date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,22.47,22.47,22.43,22.47,60700.0,13.7699,13.7699,13.7454,13.7699,60700.0
2005-01-03 09:35:00,22.43,22.46,22.35,22.39,32200.0,13.7454,13.7638,13.6964,13.7209,32200.0
2005-01-03 09:40:00,22.39,22.42,22.38,22.41,24000.0,13.7209,13.7393,13.7148,13.7332,24000.0
2005-01-03 09:45:00,22.4,22.45,22.39,22.43,35600.0,13.7271,13.7577,13.7209,13.7454,35600.0
2005-01-03 09:50:00,22.43,22.44,22.39,22.41,24200.0,13.7454,13.7516,13.7209,13.7332,24200.0
2005-01-03 09:55:00,22.41,22.42,22.37,22.4,22000.0,13.7332,13.7393,13.7087,13.7271,22000.0
2005-01-03 10:00:00,22.41,22.45,22.39,22.41,27800.0,13.7332,13.7577,13.7209,13.7332,27800.0
2005-01-03 10:05:00,22.41,22.42,22.38,22.41,31400.0,13.7332,13.7393,13.7148,13.7332,31400.0
2005-01-03 10:10:00,22.42,22.45,22.41,22.45,58000.0,13.7393,13.7577,13.7332,13.7577,58000.0
2005-01-03 10:15:00,22.45,22.46,22.42,22.42,54200.0,13.7577,13.7638,13.7393,13.7393,54200.0
2005-01-03 10:20:00,22.42,22.44,22.41,22.43,10400.0,13.7393,13.7516,13.7332,13.7454,10400.0
2005-01-03 10:25:00,22.44,22.44,22.4,22.4,37200.0,13.7516,13.7516,13.7271,13.7271,37200.0
2005-01-03 10:30:00,22.41,22.44,22.4,22.43,21300.0,13.7332,13.7516,13.7271,13.7454,21300.0
2005-01-03 10:35:00,22.43,22.43,22.36,22.39,44500.0,13.7454,13.7454,13.7025,13.7209,44500.0
2005-01-03 10:40:00,22.39,22.39,22.33,22.38,24700.0,13.7209,13.7209,13.6842,13.7148,24700.0
2005-01-03 10:45:00,22.36,22.4,22.36,22.38,17700.0,13.7025,13.7271,13.7025,13.7148,17700.0
2005-01-03 10:50:00,22.39,22.41,22.36,22.37,27500.0,13.7209,13.7332,13.7025,13.7087,27500.0
2005-01-03 10:55:00,22.36,22.39,22.35,22.38,18600.0,13.7025,13.7209,13.6964,13.7148,18600.0
2005-01-03 11:00:00,22.38,22.38,22.26,22.26,33200.0,13.7148,13.7148,13.6413,13.6413,33200.0
2005-01-03 11:05:00,22.27,22.33,22.26,22.32,19100.0,13.6474,13.6842,13.6413,13.678,19100.0
2005-01-03 11:10:00,22.32,22.37,22.31,22.31,21700.0,13.678,13.7087,13.6719,13.6719,21700.0
2005-01-03 11:15:00,22.31,22.33,22.31,22.32,18400.0,13.6719,13.6842,13.6719,13.678,18400.0
2005-01-03 11:20:00,22.33,22.33,22.21,22.22,50600.0,13.6842,13.6842,13.6106,13.6167,50600.0
2005-01-03 11:25:00,22.22,22.23,22.21,22.23,37000.0,13.6167,13.6229,13.6106,13.6229,37000.0
2005-01-03 11:30:00,22.23,22.27,22.22,22.27,9900.0,13.6229,13.6474,13.6167,13.6474,9900.0
2005-01-03 11:35:00,22.26,22.29,22.22,22.22,16400.0,13.6413,13.6596,13.6167,13.6167,16400.0
2005-01-03 11:40:00,22.22,22.23,22.18,22.21,14200.0,13.6167,13.6229,13.5922,13.6106,14200.0
2005-01-03 11:45:00,22.21,22.21,22.19,22.19,18400.0,13.6106,13.6106,13.5984,13.5984,18400.0
2005-01-03 11:50:00,22.17,22.21,22.17,22.2,28100.0,13.5861,13.6106,13.5861,13.6045,28100.0
2005-01-03 11:55:00,22.2,22.2,22.13,22.13,22500.0,13.6045,13.6045,13.5616,13.5616,22500.0
2005-01-03 12:00:00,22.14,22.14,22.05,22.07,39600.0,13.5677,13.5677,13.5126,13.5248,39600.0
2005-01-03 12:05:00,22.06,22.1,22.05,22.1,28900.0,13.5187,13.5432,13.5126,13.5432,28900.0
2005-01-03 12:10:00,22.1,22.15,22.1,22.14,32100.0,13.5432,13.5738,13.5432,13.5677,32100.0
2005-01-03 12:15:00,22.14,22.14,22.09,22.09,11900.0,13.5677,13.5677,13.5371,13.5371,11900.0
2005-01-03 12:20:00,22.08,22.08,22.05,22.05,10900.0,13.531,13.531,13.5126,13.5126,10900.0
2005-01-03 12:25:00,22.04,22.06,22.03,22.04,9000.0,13.5064,13.5187,13.5003,13.5064,9000.0
2005-01-03 12:30:00,22.04,22.05,22.01,22.05,15400.0,13.5064,13.5126,13.4881,13.5126,15400.0
2005-01-03 12:35:00,22.05,22.07,22.05,22.05,12300.0,13.5126,13.5248,13.5126,13.5126,12300.0
2005-01-03 12:40:00,22.05,22.06,22.05,22.05,14700.0,13.5126,13.5187,13.5126,13.5126,14700.0
2005-01-03 12:45:00,22.06,22.06,22.05,22.05,4800.0,13.5187,13.5187,13.5126,13.5126,4800.0
2005-01-03 12:50:00,22.05,22.05,22.04,22.04,10800.0,13.5126,13.5126,13.5064,13.5064,10800.0
2005-01-03 12:55:00,22.05,22.07,22.04,22.06,12300.0,13.5126,13.5248,13.5064,13.5187,12300.0
2005-01-03 13:00:00,22.06,22.1,22.06,22.1,22300.0,13.5187,13.5432,13.5187,13.5432,22300.0
2005-01-03 13:05:00,22.1,22.1,22.06,22.06,8000.0,13.5432,13.5432,13.5187,13.5187,8000.0
2005-01-03 13:10:00,22.07,22.07,22.05,22.05,10800.0,13.5248,13.5248,13.5126,13.5126,10800.0
2005-01-03 13:15:00,22.04,22.04,22.0,22.01,28000.0,13.5064,13.5064,13.4819,13.4881,28000.0
2005-01-03 13:20:00,22.0,22.0,21.94,21.94,26700.0,13.4819,13.4819,13.4452,13.4452,26700.0
2005-01-03 13:25:00,21.93,21.94,21.89,21.91,29300.0,13.439,13.4452,13.4145,13.4268,29300.0
2005-01-03 13:30:00,21.91,21.97,21.91,21.95,28600.0,13.4268,13.4635,13.4268,13.4513,28600.0
2005-01-03 13:35:00,21.95,21.96,21.92,21.95,19000.0,13.4513,13.4574,13.4329,13.4513,19000.0
2005-01-03 13:40:00,21.96,21.96,21.93,21.94,18100.0,13.4574,13.4574,13.439,13.4452,18100.0
2005-01-03 13:45:00,21.94,21.95,21.92,21.94,16400.0,13.4452,13.4513,13.4329,13.4452,16400.0
2005-01-03 13:50:00,21.93,21.94,21.9,21.92,18200.0,13.439,13.4452,13.4206,13.4329,18200.0
2005-01-03 13:55:00,21.92,21.93,21.86,21.87,21800.0,13.4329,13.439,13.3961,13.4023,21800.0
2005-01-03 14:00:00,21.86,21.93,21.86,21.91,22500.0,13.3961,13.439,13.3961,13.4268,22500.0
2005-01-03 14:05:00,21.9,21.99,21.9,21.97,36900.0,13.4206,13.4758,13.4206,13.4635,36900.0
2005-01-03 14:10:00,21.96,22.0,21.94,21.98,32500.0,13.4574,13.4819,13.4452,13.4697,32500.0
2005-01-03 14:15:00,21.97,22.04,21.97,22.01,24000.0,13.4635,13.5064,13.4635,13.4881,24000.0
2005-01-03 14:20:00,22.01,22.03,22.01,22.02,14800.0,13.4881,13.5003,13.4881,13.4942,14800.0
2005-01-03 14:25:00,22.01,22.03,22.01,22.03,19800.0,13.4881,13.5003,13.4881,13.5003,19800.0
2005-01-03 14:30:00,22.02,22.06,22.02,22.06,16300.0,13.4942,13.5187,13.4942,13.5187,16300.0
2005-01-03 14:35:00,22.07,22.08,22.05,22.05,47900.0,13.5248,13.531,13.5126,13.5126,47900.0
2005-01-03 14:40:00,22.05,22.07,22.05,22.06,16600.0,13.5126,13.5248,13.5126,13.5187,16600.0
2005-01-03 14:45:00,22.07,22.07,22.05,22.06,24700.0,13.5248,13.5248,13.5126,13.5187,24700.0
2005-01-03 14:50:00,22.05,22.08,22.04,22.04,27100.0,13.5126,13.531,13.5064,13.5064,27100.0
2005-01-03 14:55:00,22.04,22.05,22.01,22.01,22000.0,13.5064,13.5126,13.4881,13.4881,22000.0
2005-01-03 15:00:00,22.02,22.03,21.99,22.0,32400.0,13.4942,13.5003,13.4758,13.4819,32400.0
2005-01-03 15:05:00,21.99,22.03,21.99,22.01,37200.0,13.4758,13.5003,13.4758,13.4881,37200.0
2005-01-03 15:10:00,22.02,22.03,21.99,21.99,59000.0,13.4942,13.5003,13.4758,13.4758,59000.0
2005-01-03 15:15:00,21.99,22.0,21.96,21.97,26300.0,13.4758,13.4819,13.4574,13.4635,26300.0
2005-01-03 15:20:00,21.97,21.99,21.96,21.97,18200.0,13.4635,13.4758,13.4574,13.4635,18200.0
2005-01-03 15:25:00,21.97,21.99,21.97,21.99,16700.0,13.4635,13.4758,13.4635,13.4758,16700.0
2005-01-03 15:30:00,21.98,22.0,21.95,21.95,37600.0,13.4697,13.4819,13.4513,13.4513,37600.0
2005-01-03 15:35:00,21.96,21.96,21.91,21.93,40700.0,13.4574,13.4574,13.4268,13.439,40700.0
2005-01-03 15:40:00,21.93,21.97,21.92,21.95,37600.0,13.439,13.4635,13.4329,13.4513,37600.0
2005-01-03 15:45:00,21.96,21.96,21.93,21.93,22400.0,13.4574,13.4574,13.439,13.439,22400.0
2005-01-03 15:50:00,21.93,21.94,21.9,21.91,31200.0,13.439,13.4452,13.4206,13.4268,31200.0
2005-01-03 15:55:00,21.91,21.94,21.88,21.94,53400.0,13.4268,13.4452,13.4084,13.4452,53400.0
2005-01-04 09:30:00,22.08,22.08,22.03,22.06,77600.0,13.531,13.531,13.5003,13.5187,77600.0
2005-01-04 09:35:00,22.06,22.07,21.98,22.04,16900.0,13.5187,13.5248,13.4697,13.5064,16900.0
2005-01-04 09:40:00,22.01,22.06,22.01,22.06,30800.0,13.4881,13.5187,13.4881,13.5187,30800.0
2005-01-04 09:45:00,22.05,22.07,22.03,22.07,30900.0,13.5126,13.5248,13.5003,13.5248,30900.0
2005-01-04 09:50:00,22.07,22.09,22.07,22.09,17400.0,13.5248,13.5371,13.5248,13.5371,17400.0
2005-01-04 09:55:00,22.09,22.14,22.09,22.14,47700.0,13.5371,13.5677,13.5371,13.5677,47700.0
2005-01-04 10:00:00,22.11,22.15,22.11,22.15,20800.0,13.5493,13.5738,13.5493,13.5738,20800.0
2005-01-04 10:05:00,22.14,22.15,22.13,22.14,22100.0,13.5677,13.5738,13.5616,13.5677,22100.0
2005-01-04 10:10:00,22.13,22.14,22.1,22.11,18700.0,13.5616,13.5677,13.5432,13.5493,18700.0
2005-01-04 10:15:00,22.14,22.14,22.08,22.09,30000.0,13.5677,13.5677,13.531,13.5371,30000.0
2005-01-04 10:20:00,22.09,22.11,22.08,22.1,10500.0,13.5371,13.5493,13.531,13.5432,10500.0
2005-01-04 10:25:00,22.06,22.07,22.03,22.04,14300.0,13.5187,13.5248,13.5003,13.5064,14300.0
2005-01-04 10:30:00,22.04,22.05,22.0,22.02,29700.0,13.5064,13.5126,13.4819,13.4942,29700.0
2005-01-04 10:35:00,22.05,22.05,22.01,22.02,32800.0,13.5126,13.5126,13.4881,13.4942,32800.0
2005-01-04 10:40:00,22.03,22.06,22.01,22.03,12100.0,13.5003,13.5187,13.4881,13.5003,12100.0
2005-01-04 10:45:00,22.01,22.05,22.01,22.05,34800.0,13.4881,13.5126,13.4881,13.5126,34800.0
2005-01-04 10:50:00,22.06,22.09,22.06,22.06,16800.0,13.5187,13.5371,13.5187,13.5187,16800.0
2005-01-04 10:55:00,22.06,22.06,22.04,22.06,16500.0,13.5187,13.5187,13.5064,13.5187,16500.0
2005-01-04 11:00:00,22.06,22.07,22.04,22.07,6500.0,13.5187,13.5248,13.5064,13.5248,6500.0
2005-01-04 11:05:00,22.06,22.1,22.06,22.09,31700.0,13.5187,13.5432,13.5187,13.5371,31700.0
2005-01-04 11:10:00,22.09,22.1,22.08,22.09,9200.0,13.5371,13.5432,13.531,13.5371,9200.0
2005-01-04 11:15:00,22.09,22.1,22.09,22.09,12400.0,13.5371,13.5432,13.5371,13.5371,12400.0
2005-01-04 11:20:00,22.09,22.1,22.08,22.09,20400.0,13.5371,13.5432,13.531,13.5371,20400.0
2005-01-04 11:25:00,22.08,22.13,22.08,22.12,16400.0,13.531,13.5616,13.531,13.5555,16400.0
2005-01-04 11:30:00,22.13,22.14,22.1,22.11,20500.0,13.5616,13.5677,13.5432,13.5493,20500.0
2005-01-04 11:35:00,22.1,22.15,22.1,22.14,32100.0,13.5432,13.5738,13.5432,13.5677,32100.0
2005-01-04 11:40:00,22.14,22.2,22.13,22.2,37700.0,13.5677,13.6045,13.5616,13.6045,37700.0
2005-01-04 11:45:00,22.19,22.19,22.18,22.18,6500.0,13.5984,13.5984,13.5922,13.5922,6500.0
2005-01-04 11:50:00,22.18,22.19,22.17,22.19,4400.0,13.5922,13.5984,13.5861,13.5984,4400.0
2005-01-04 11:55:00,22.19,22.2,22.18,22.19,20700.0,13.5984,13.6045,13.5922,13.5984,20700.0
2005-01-04 12:00:00,22.18,22.19,22.15,22.15,10000.0,13.5922,13.5984,13.5738,13.5738,10000.0
2005-01-04 12:05:00,22.15,22.2,22.15,22.18,19300.0,13.5738,13.6045,13.5738,13.5922,19300.0
2005-01-04 12:10:00,22.18,22.19,22.14,22.14,14600.0,13.5922,13.5984,13.5677,13.5677,14600.0
2005-01-04 12:15:00,22.14,22.15,22.11,22.12,32800.0,13.5677,13.5738,13.5493,13.5555,32800.0
2005-01-04 12:20:00,22.12,22.13,22.1,22.11,13800.0,13.5555,13.5616,13.5432,13.5493,13800.0
2005-01-04 12:25:00,22.12,22.14,22.1,22.14,29800.0,13.5555,13.5677,13.5432,13.5677,29800.0
2005-01-04 12:30:00,22.15,22.15,22.12,22.14,12400.0,13.5738,13.5738,13.5555,13.5677,12400.0
2005-01-04 12:35:00,22.13,22.14,22.08,22.09,30000.0,13.5616,13.5677,13.531,13.5371,30000.0
2005-01-04 12:40:00,22.09,22.1,22.07,22.08,13700.0,13.5371,13.5432,13.5248,13.531,13700.0
2005-01-04 12:45:00,22.09,22.09,22.08,22.08,10300.0,13.5371,13.5371,13.531,13.531,10300.0
2005-01-04 12:50:00,22.08,22.09,22.04,22.05,82700.0,13.531,13.5371,13.5064,13.5126,82700.0
2005-01-04 12:55:00,22.05,22.05,22.01,22.03,14900.0,13.5126,13.5126,13.4881,13.5003,14900.0
2005-01-04 13:00:00,22.04,22.04,21.98,22.0,27500.0,13.5064,13.5064,13.4697,13.4819,27500.0
2005-01-04 13:05:00,22.0,22.01,21.96,21.96,136000.0,13.4819,13.4881,13.4574,13.4574,136000.0
2005-01-04 13:10:00,21.97,21.99,21.95,21.99,17300.0,13.4635,13.4758,13.4513,13.4758,17300.0
2005-01-04 13:15:00,21.97,21.99,21.97,21.98,11100.0,13.4635,13.4758,13.4635,13.4697,11100.0
2005-01-04 13:20:00,21.98,21.99,21.95,21.98,14200.0,13.4697,13.4758,13.4513,13.4697,14200.0
2005-01-04 13:25:00,21.96,21.98,21.92,21.98,18100.0,13.4574,13.4697,13.4329,13.4697,18100.0
2005-01-04 13:30:00,21.98,21.99,21.96,21.99,16000.0,13.4697,13.4758,13.4574,13.4758,16000.0
2005-01-04 13:35:00,21.98,21.98,21.96,21.96,7700.0,13.4697,13.4697,13.4574,13.4574,7700.0
2005-01-04 13:40:00,21.96,21.96,21.92,21.93,64500.0,13.4574,13.4574,13.4329,13.439,64500.0
2005-01-04 13:45:00,21.93,21.93,21.92,21.92,9300.0,13.439,13.439,13.4329,13.4329,9300.0
2005-01-04 13:50:00,21.93,21.94,21.91,21.92,14700.0,13.439,13.4452,13.4268,13.4329,14700.0
2005-01-04 13:55:00,21.92,21.93,21.9,21.9,12000.0,13.4329,13.439,13.4206,13.4206,12000.0
2005-01-04 14:00:00,21.9,22.0,21.9,21.93,47200.0,13.4206,13.4819,13.4206,13.439,47200.0
2005-01-04 14:05:00,21.93,21.93,21.83,21.84,34100.0,13.439,13.439,13.3777,13.3839,34100.0
2005-01-04 14:10:00,21.84,21.85,21.83,21.84,32100.0,13.3839,13.39,13.3777,13.3839,32100.0
2005-01-04 14:15:00,21.84,21.84,21.75,21.75,37200.0,13.3839,13.3839,13.3287,13.3287,37200.0
2005-01-04 14:20:00,21.76,21.8,21.71,21.73,85100.0,13.3349,13.3594,13.3042,13.3165,85100.0
2005-01-04 14:25:00,21.73,21.74,21.67,21.68,40300.0,13.3165,13.3226,13.2797,13.2858,40300.0
2005-01-04 14:30:00,21.68,21.71,21.68,21.69,49400.0,13.2858,13.3042,13.2858,13.292,49400.0
2005-01-04 14:35:00,21.7,21.71,21.64,21.65,53300.0,13.2981,13.3042,13.2613,13.2674,53300.0
2005-01-04 14:40:00,21.65,21.67,21.63,21.65,131000.0,13.2674,13.2797,13.2552,13.2674,131000.0
2005-01-04 14:45:00,21.65,21.65,21.54,21.55,41300.0,13.2674,13.2674,13.2,13.2062,41300.0
2005-01-04 14:50:00,21.54,21.6,21.54,21.59,32000.0,13.2,13.2368,13.2,13.2307,32000.0
2005-01-04 14:55:00,21.6,21.67,21.59,21.65,82300.0,13.2368,13.2797,13.2307,13.2674,82300.0
2005-01-04 15:00:00,21.64,21.65,21.57,21.61,62700.0,13.2613,13.2674,13.2184,13.2429,62700.0
2005-01-04 15:05:00,21.6,21.62,21.6,21.6,64300.0,13.2368,13.2491,13.2368,13.2368,64300.0
2005-01-04 15:10:00,21.6,21.65,21.6,21.64,42100.0,13.2368,13.2674,13.2368,13.2613,42100.0
2005-01-04 15:15:00,21.65,21.67,21.64,21.67,29400.0,13.2674,13.2797,13.2613,13.2797,29400.0
2005-01-04 15:20:00,21.66,21.68,21.66,21.68,26500.0,13.2736,13.2858,13.2736,13.2858,26500.0
2005-01-04 15:25:00,21.68,21.7,21.67,21.7,29400.0,13.2858,13.2981,13.2797,13.2981,29400.0
2005-01-04 15:30:00,21.71,21.74,21.71,21.73,37200.0,13.3042,13.3226,13.3042,13.3165,37200.0
2005-01-04 15:35:00,21.74,21.75,21.72,21.75,32700.0,13.3226,13.3287,13.3103,13.3287,32700.0
2005-01-04 15:40:00,21.75,21.75,21.74,21.75,25400.0,13.3287,13.3287,13.3226,13.3287,25400.0
2005-01-04 15:45:00,21.75,21.77,21.73,21.74,33200.0,13.3287,13.341,13.3165,13.3226,33200.0
2005-01-04 15:50:00,21.74,21.76,21.73,21.76,23400.0,13.3226,13.3349,13.3165,13.3349,23400.0
2005-01-04 15:55:00,21.76,21.76,21.74,21.74,51000.0,13.3349,13.3349,13.3226,13.3226,51000.0
2005-01-05 09:35:00,21.72,21.72,21.67,21.67,92800.0,13.3103,13.3103,13.2797,13.2797,92800.0
2005-01-05 09:40:00,21.67,21.78,21.64,21.78,61400.0,13.2797,13.3471,13.2613,13.3471,61400.0
2005-01-05 09:45:00,21.77,21.78,21.68,21.69,39600.0,13.341,13.3471,13.2858,13.292,39600.0
2005-01-05 09:50:00,21.69,21.72,21.67,21.67,30400.0,13.292,13.3103,13.2797,13.2797,30400.0
2005-01-05 09:55:00,21.65,21.67,21.64,21.64,25100.0,13.2674,13.2797,13.2613,13.2613,25100.0
2005-01-05 10:00:00,21.63,21.68,21.59,21.65,65700.0,13.2552,13.2858,13.2307,13.2674,65700.0
2005-01-05 10:05:00,21.65,21.71,21.64,21.69,51700.0,13.2674,13.3042,13.2613,13.292,51700.0
2005-01-05 10:10:00,21.69,21.71,21.67,21.7,27600.0,13.292,13.3042,13.2797,13.2981,27600.0
2005-01-05 10:15:00,21.7,21.76,21.7,21.76,17600.0,13.2981,13.3349,13.2981,13.3349,17600.0
2005-01-05 10:20:00,21.76,21.76,21.73,21.74,19500.0,13.3349,13.3349,13.3165,13.3226,19500.0
2005-01-05 10:25:00,21.72,21.72,21.68,21.7,45700.0,13.3103,13.3103,13.2858,13.2981,45700.0
2005-01-05 10:30:00,21.69,21.72,21.69,21.72,33200.0,13.292,13.3103,13.292,13.3103,33200.0
2005-01-05 10:35:00,21.73,21.73,21.69,21.69,29300.0,13.3165,13.3165,13.292,13.292,29300.0
2005-01-05 10:40:00,21.7,21.71,21.69,21.69,23800.0,13.2981,13.3042,13.292,13.292,23800.0
2005-01-05 10:45:00,21.69,21.69,21.67,21.67,21000.0,13.292,13.292,13.2797,13.2797,21000.0
2005-01-05 10:50:00,21.68,21.68,21.67,21.67,67900.0,13.2858,13.2858,13.2797,13.2797,67900.0
2005-01-05 10:55:00,21.67,21.67,21.65,21.65,26200.0,13.2797,13.2797,13.2674,13.2674,26200.0
2005-01-05 11:00:00,21.65,21.65,21.62,21.64,70200.0,13.2674,13.2674,13.2491,13.2613,70200.0
2005-01-05 11:05:00,21.64,21.66,21.64,21.66,64000.0,13.2613,13.2736,13.2613,13.2736,64000.0
2005-01-05 11:10:00,21.65,21.66,21.65,21.66,16100.0,13.2674,13.2736,13.2674,13.2736,16100.0
2005-01-05 11:15:00,21.65,21.66,21.64,21.65,20400.0,13.2674,13.2736,13.2613,13.2674,20400.0
2005-01-05 11:20:00,21.66,21.68,21.66,21.67,21100.0,13.2736,13.2858,13.2736,13.2797,21100.0
2005-01-05 11:25:00,21.67,21.67,21.65,21.65,28300.0,13.2797,13.2797,13.2674,13.2674,28300.0
2005-01-05 11:30:00,21.65,21.66,21.64,21.65,39400.0,13.2674,13.2736,13.2613,13.2674,39400.0
2005-01-05 11:35:00,21.65,21.66,21.65,21.65,16500.0,13.2674,13.2736,13.2674,13.2674,16500.0
2005-01-05 11:40:00,21.65,21.65,21.64,21.65,9700.0,13.2674,13.2674,13.2613,13.2674,9700.0
2005-01-05 11:45:00,21.65,21.7,21.64,21.69,29800.0,13.2674,13.2981,13.2613,13.292,29800.0
2005-01-05 11:50:00,21.7,21.7,21.68,21.68,26000.0,13.2981,13.2981,13.2858,13.2858,26000.0
2005-01-05 11:55:00,21.69,21.7,21.69,21.7,13400.0,13.292,13.2981,13.292,13.2981,13400.0
2005-01-05 12:00:00,21.7,21.7,21.69,21.7,21100.0,13.2981,13.2981,13.292,13.2981,21100.0
2005-01-05 12:05:00,21.7,21.7,21.66,21.67,20600.0,13.2981,13.2981,13.2736,13.2797,20600.0
2005-01-05 12:10:00,21.67,21.67,21.66,21.66,6500.0,13.2797,13.2797,13.2736,13.2736,6500.0
2005-01-05 12:15:00,21.67,21.67,21.66,21.66,14000.0,13.2797,13.2797,13.2736,13.2736,14000.0
2005-01-05 12:20:00,21.66,21.7,21.64,21.68,32100.0,13.2736,13.2981,13.2613,13.2858,32100.0
2005-01-05 12:25:00,21.67,21.67,21.66,21.67,12700.0,13.2797,13.2797,13.2736,13.2797,12700.0
2005-01-05 12:30:00,21.66,21.67,21.64,21.64,15600.0,13.2736,13.2797,13.2613,13.2613,15600.0
2005-01-05 12:35:00,21.65,21.65,21.61,21.61,17000.0,13.2674,13.2674,13.2429,13.2429,17000.0
2005-01-05 12:40:00,21.61,21.65,21.59,21.64,26400.0,13.2429,13.2674,13.2307,13.2613,26400.0
2005-01-05 12:45:00,21.65,21.65,21.62,21.62,14300.0,13.2674,13.2674,13.2491,13.2491,14300.0
2005-01-05 12:50:00,21.63,21.66,21.62,21.65,16400.0,13.2552,13.2736,13.2491,13.2674,16400.0
2005-01-05 12:55:00,21.65,21.66,21.63,21.63,14800.0,13.2674,13.2736,13.2552,13.2552,14800.0
2005-01-05 13:00:00,21.64,21.66,21.63,21.65,17100.0,13.2613,13.2736,13.2552,13.2674,17100.0
2005-01-05 13:05:00,21.65,21.67,21.62,21.67,30000.0,13.2674,13.2797,13.2491,13.2797,30000.0
2005-01-05 13:10:00,21.67,21.71,21.67,21.7,32500.0,13.2797,13.3042,13.2797,13.2981,32500.0
2005-01-05 13:15:00,21.7,21.71,21.7,21.71,26300.0,13.2981,13.3042,13.2981,13.3042,26300.0
2005-01-05 13:20:00,21.72,21.77,21.72,21.76,17100.0,13.3103,13.341,13.3103,13.3349,17100.0
2005-01-05 13:25:00,21.77,21.78,21.75,21.77,21600.0,13.341,13.3471,13.3287,13.341,21600.0
2005-01-05 13:30:00,21.77,21.78,21.76,21.76,23600.0,13.341,13.3471,13.3349,13.3349,23600.0
2005-01-05 13:35:00,21.76,21.79,21.76,21.78,14100.0,13.3349,13.3532,13.3349,13.3471,14100.0
2005-01-05 13:40:00,21.79,21.8,21.75,21.76,62900.0,13.3532,13.3594,13.3287,13.3349,62900.0
2005-01-05 13:45:00,21.76,21.77,21.72,21.75,26200.0,13.3349,13.341,13.3103,13.3287,26200.0
2005-01-05 13:50:00,21.75,21.75,21.72,21.72,9100.0,13.3287,13.3287,13.3103,13.3103,9100.0
2005-01-05 13:55:00,21.71,21.71,21.7,21.7,55600.0,13.3042,13.3042,13.2981,13.2981,55600.0
2005-01-05 14:00:00,21.7,21.72,21.7,21.7,42500.0,13.2981,13.3103,13.2981,13.2981,42500.0
2005-01-05 14:05:00,21.7,21.7,21.68,21.69,83900.0,13.2981,13.2981,13.2858,13.292,83900.0
2005-01-05 14:10:00,21.7,21.72,21.7,21.71,113700.0,13.2981,13.3103,13.2981,13.3042,113700.0
2005-01-05 14:15:00,21.71,21.71,21.68,21.69,24000.0,13.3042,13.3042,13.2858,13.292,24000.0
2005-01-05 14:20:00,21.68,21.69,21.64,21.65,52100.0,13.2858,13.292,13.2613,13.2674,52100.0
2005-01-05 14:25:00,21.65,21.65,21.62,21.63,33600.0,13.2674,13.2674,13.2491,13.2552,33600.0
2005-01-05 14:30:00,21.63,21.63,21.56,21.59,68100.0,13.2552,13.2552,13.2123,13.2307,68100.0
2005-01-05 14:35:00,21.59,21.59,21.58,21.59,17500.0,13.2307,13.2307,13.2245,13.2307,17500.0
2005-01-05 14:40:00,21.59,21.6,21.57,21.59,47300.0,13.2307,13.2368,13.2184,13.2307,47300.0
2005-01-05 14:45:00,21.58,21.59,21.58,21.58,11700.0,13.2245,13.2307,13.2245,13.2245,11700.0
2005-01-05 14:50:00,21.59,21.59,21.54,21.54,47200.0,13.2307,13.2307,13.2,13.2,47200.0
2005-01-05 14:55:00,21.54,21.54,21.5,21.5,35900.0,13.2,13.2,13.1755,13.1755,35900.0
2005-01-05 15:00:00,21.5,21.52,21.47,21.52,124300.0,13.1755,13.1878,13.1571,13.1878,124300.0
2005-01-05 15:05:00,21.51,21.52,21.48,21.49,47000.0,13.1816,13.1878,13.1633,13.1694,47000.0
2005-01-05 15:10:00,21.49,21.51,21.49,21.51,79700.0,13.1694,13.1816,13.1694,13.1816,79700.0
2005-01-05 15:15:00,21.5,21.52,21.49,21.49,28800.0,13.1755,13.1878,13.1694,13.1694,28800.0
2005-01-05 15:20:00,21.49,21.5,21.44,21.45,68800.0,13.1694,13.1755,13.1388,13.1449,68800.0
2005-01-05 15:25:00,21.44,21.46,21.41,21.44,49500.0,13.1388,13.151,13.1204,13.1388,49500.0
2005-01-05 15:30:00,21.45,21.5,21.45,21.5,64500.0,13.1449,13.1755,13.1449,13.1755,64500.0
2005-01-05 15:35:00,21.5,21.5,21.46,21.47,74700.0,13.1755,13.1755,13.151,13.1571,74700.0
2005-01-05 15:40:00,21.47,21.48,21.42,21.43,67400.0,13.1571,13.1633,13.1265,13.1326,67400.0
2005-01-05 15:45:00,21.43,21.49,21.43,21.48,62700.0,13.1326,13.1694,13.1326,13.1633,62700.0
2005-01-05 15:50:00,21.47,21.5,21.45,21.46,63800.0,13.1571,13.1755,13.1449,13.151,63800.0
2005-01-05 15:55:00,21.46,21.46,21.38,21.39,82200.0,13.151,13.151,13.102,13.1081,82200.0
2005-01-06 09:35:00,21.36,21.39,21.36,21.38,68000.0,13.0897,13.1081,13.0897,13.102,68000.0
2005-01-06 09:40:00,21.4,21.45,21.39,21.44,27400.0,13.1142,13.1449,13.1081,13.1388,27400.0
2005-01-06 09:45:00,21.44,21.5,21.43,21.5,54100.0,13.1388,13.1755,13.1326,13.1755,54100.0
2005-01-06 09:50:00,21.5,21.52,21.45,21.45,31100.0,13.1755,13.1878,13.1449,13.1449,31100.0
2005-01-06 09:55:00,21.44,21.44,21.39,21.41,28400.0,13.1388,13.1388,13.1081,13.1204,28400.0
2005-01-06 10:00:00,21.41,21.43,21.36,21.4,28800.0,13.1204,13.1326,13.0897,13.1142,28800.0
2005-01-06 10:05:00,21.4,21.41,21.38,21.38,24300.0,13.1142,13.1204,13.102,13.102,24300.0
2005-01-06 10:10:00,21.39,21.39,21.36,21.39,17700.0,13.1081,13.1081,13.0897,13.1081,17700.0
2005-01-06 10:15:00,21.39,21.42,21.38,21.42,30700.0,13.1081,13.1265,13.102,13.1265,30700.0
2005-01-06 10:20:00,21.42,21.42,21.37,21.37,32800.0,13.1265,13.1265,13.0959,13.0959,32800.0
2005-01-06 10:25:00,21.38,21.39,21.36,21.38,28300.0,13.102,13.1081,13.0897,13.102,28300.0
2005-01-06 10:30:00,21.38,21.4,21.37,21.4,44300.0,13.102,13.1142,13.0959,13.1142,44300.0
2005-01-06 10:35:00,21.4,21.41,21.39,21.41,25600.0,13.1142,13.1204,13.1081,13.1204,25600.0
2005-01-06 10:40:00,21.41,21.45,21.41,21.44,26900.0,13.1204,13.1449,13.1204,13.1388,26900.0
2005-01-06 10:45:00,21.45,21.48,21.43,21.48,36000.0,13.1449,13.1633,13.1326,13.1633,36000.0
2005-01-06 10:50:00,21.47,21.48,21.43,21.44,49100.0,13.1571,13.1633,13.1326,13.1388,49100.0
2005-01-06 10:55:00,21.45,21.51,21.45,21.5,35600.0,13.1449,13.1816,13.1449,13.1755,35600.0
2005-01-06 11:00:00,21.51,21.53,21.49,21.53,23100.0,13.1816,13.1939,13.1694,13.1939,23100.0
2005-01-06 11:05:00,21.54,21.6,21.54,21.6,41200.0,13.2,13.2368,13.2,13.2368,41200.0
2005-01-06 11:10:00,21.6,21.61,21.59,21.59,34700.0,13.2368,13.2429,13.2307,13.2307,34700.0
2005-01-06 11:15:00,21.6,21.6,21.57,21.57,27200.0,13.2368,13.2368,13.2184,13.2184,27200.0
2005-01-06 11:20:00,21.58,21.58,21.49,21.51,37800.0,13.2245,13.2245,13.1694,13.1816,37800.0
2005-01-06 11:25:00,21.51,21.53,21.5,21.52,20700.0,13.1816,13.1939,13.1755,13.1878,20700.0
2005-01-06 11:30:00,21.52,21.6,21.52,21.59,22600.0,13.1878,13.2368,13.1878,13.2307,22600.0
2005-01-06 11:35:00,21.59,21.61,21.58,21.61,25800.0,13.2307,13.2429,13.2245,13.2429,25800.0
2005-01-06 11:40:00,21.61,21.62,21.6,21.61,19000.0,13.2429,13.2491,13.2368,13.2429,19000.0
2005-01-06 11:45:00,21.62,21.7,21.62,21.7,29300.0,13.2491,13.2981,13.2491,13.2981,29300.0
2005-01-06 11:50:00,21.7,21.71,21.63,21.64,22100.0,13.2981,13.3042,13.2552,13.2613,22100.0
2005-01-06 11:55:00,21.63,21.65,21.62,21.64,23800.0,13.2552,13.2674,13.2491,13.2613,23800.0
2005-01-06 12:00:00,21.64,21.64,21.64,21.64,13300.0,13.2613,13.2613,13.2613,13.2613,13300.0
2005-01-06 12:05:00,21.64,21.64,21.63,21.63,13700.0,13.2613,13.2613,13.2552,13.2552,13700.0
2005-01-06 12:10:00,21.64,21.64,21.62,21.63,15600.0,13.2613,13.2613,13.2491,13.2552,15600.0
2005-01-06 12:15:00,21.63,21.63,21.56,21.58,32200.0,13.2552,13.2552,13.2123,13.2245,32200.0
2005-01-06 12:20:00,21.58,21.58,21.57,21.58,19000.0,13.2245,13.2245,13.2184,13.2245,19000.0
2005-01-06 12:25:00,21.58,21.61,21.58,21.58,41300.0,13.2245,13.2429,13.2245,13.2245,41300.0
2005-01-06 12:30:00,21.6,21.63,21.6,21.62,24200.0,13.2368,13.2552,13.2368,13.2491,24200.0
2005-01-06 12:35:00,21.62,21.64,21.61,21.64,16400.0,13.2491,13.2613,13.2429,13.2613,16400.0
2005-01-06 12:40:00,21.63,21.68,21.63,21.68,13900.0,13.2552,13.2858,13.2552,13.2858,13900.0
2005-01-06 12:45:00,21.68,21.69,21.62,21.65,39500.0,13.2858,13.292,13.2491,13.2674,39500.0
2005-01-06 12:50:00,21.65,21.66,21.62,21.62,24500.0,13.2674,13.2736,13.2491,13.2491,24500.0
2005-01-06 12:55:00,21.63,21.63,21.62,21.62,11100.0,13.2552,13.2552,13.2491,13.2491,11100.0
2005-01-06 13:00:00,21.61,21.63,21.61,21.63,16400.0,13.2429,13.2552,13.2429,13.2552,16400.0
2005-01-06 13:05:00,21.62,21.63,21.61,21.62,14300.0,13.2491,13.2552,13.2429,13.2491,14300.0
2005-01-06 13:10:00,21.6,21.64,21.6,21.64,17300.0,13.2368,13.2613,13.2368,13.2613,17300.0
2005-01-06 13:15:00,21.64,21.65,21.63,21.64,10500.0,13.2613,13.2674,13.2552,13.2613,10500.0
2005-01-06 13:20:00,21.64,21.74,21.63,21.73,52800.0,13.2613,13.3226,13.2552,13.3165,52800.0
2005-01-06 13:25:00,21.73,21.73,21.67,21.69,19000.0,13.3165,13.3165,13.2797,13.292,19000.0
2005-01-06 13:30:00,21.68,21.71,21.68,21.71,20300.0,13.2858,13.3042,13.2858,13.3042,20300.0
2005-01-06 13:35:00,21.71,21.73,21.71,21.71,19500.0,13.3042,13.3165,13.3042,13.3042,19500.0
2005-01-06 13:40:00,21.73,21.77,21.73,21.76,23100.0,13.3165,13.341,13.3165,13.3349,23100.0
2005-01-06 13:45:00,21.77,21.8,21.75,21.78,28600.0,13.341,13.3594,13.3287,13.3471,28600.0
2005-01-06 13:50:00,21.78,21.84,21.78,21.83,31400.0,13.3471,13.3839,13.3471,13.3777,31400.0
2005-01-06 13:55:00,21.84,21.85,21.82,21.85,40700.0,13.3839,13.39,13.3716,13.39,40700.0
2005-01-06 14:00:00,21.84,21.88,21.84,21.87,45400.0,13.3839,13.4084,13.3839,13.4023,45400.0
2005-01-06 14:05:00,21.88,21.89,21.87,21.87,55700.0,13.4084,13.4145,13.4023,13.4023,55700.0
2005-01-06 14:10:00,21.86,21.87,21.85,21.87,18600.0,13.3961,13.4023,13.39,13.4023,18600.0
2005-01-06 14:15:00,21.87,21.89,21.85,21.89,17000.0,13.4023,13.4145,13.39,13.4145,17000.0
2005-01-06 14:20:00,21.89,21.93,21.89,21.91,23100.0,13.4145,13.439,13.4145,13.4268,23100.0
2005-01-06 14:25:00,21.91,21.93,21.91,21.92,38200.0,13.4268,13.439,13.4268,13.4329,38200.0
2005-01-06 14:30:00,21.92,21.93,21.91,21.92,17100.0,13.4329,13.439,13.4268,13.4329,17100.0
2005-01-06 14:35:00,21.92,21.96,21.92,21.96,69300.0,13.4329,13.4574,13.4329,13.4574,69300.0
2005-01-06 14:40:00,21.95,21.96,21.93,21.93,34000.0,13.4513,13.4574,13.439,13.439,34000.0
2005-01-06 14:45:00,21.92,21.93,21.88,21.88,54900.0,13.4329,13.439,13.4084,13.4084,54900.0
2005-01-06 14:50:00,21.88,21.88,21.8,21.82,58800.0,13.4084,13.4084,13.3594,13.3716,58800.0
2005-01-06 14:55:00,21.81,21.82,21.8,21.8,21600.0,13.3655,13.3716,13.3594,13.3594,21600.0
2005-01-06 15:00:00,21.8,21.83,21.8,21.82,21800.0,13.3594,13.3777,13.3594,13.3716,21800.0
2005-01-06 15:05:00,21.82,21.85,21.82,21.85,17200.0,13.3716,13.39,13.3716,13.39,17200.0
2005-01-06 15:10:00,21.85,21.86,21.84,21.84,12500.0,13.39,13.3961,13.3839,13.3839,12500.0
2005-01-06 15:15:00,21.85,21.87,21.83,21.85,34700.0,13.39,13.4023,13.3777,13.39,34700.0
2005-01-06 15:20:00,21.85,21.85,21.79,21.8,28800.0,13.39,13.39,13.3532,13.3594,28800.0
2005-01-06 15:25:00,21.8,21.8,21.76,21.76,37500.0,13.3594,13.3594,13.3349,13.3349,37500.0
2005-01-06 15:30:00,21.72,21.77,21.72,21.77,45300.0,13.3103,13.341,13.3103,13.341,45300.0
2005-01-06 15:35:00,21.76,21.83,21.76,21.81,26400.0,13.3349,13.3777,13.3349,13.3655,26400.0
2005-01-06 15:40:00,21.81,21.84,21.8,21.83,21100.0,13.3655,13.3839,13.3594,13.3777,21100.0
2005-01-06 15:45:00,21.84,21.85,21.79,21.81,58000.0,13.3839,13.39,13.3532,13.3655,58000.0
2005-01-06 15:50:00,21.78,21.81,21.78,21.8,32600.0,13.3471,13.3655,13.3471,13.3594,32600.0
2005-01-06 15:55:00,21.8,21.81,21.76,21.78,64100.0,13.3594,13.3655,13.3349,13.3471,64100.0
2005-01-07 09:30:00,21.84,21.89,21.83,21.89,55100.0,13.3839,13.4145,13.3777,13.4145,55100.0
2005-01-07 09:35:00,21.88,21.91,21.88,21.91,27000.0,13.4084,13.4268,13.4084,13.4268,27000.0
2005-01-07 09:40:00,21.91,21.94,21.9,21.94,24100.0,13.4268,13.4452,13.4206,13.4452,24100.0
2005-01-07 09:45:00,21.93,22.0,21.93,22.0,46400.0,13.439,13.4819,13.439,13.4819,46400.0
2005-01-07 09:50:00,21.99,22.0,21.98,21.99,49600.0,13.4758,13.4819,13.4697,13.4758,49600.0
2005-01-07 09:55:00,21.98,21.98,21.96,21.97,20700.0,13.4697,13.4697,13.4574,13.4635,20700.0
2005-01-07 10:00:00,21.97,22.03,21.97,22.03,34700.0,13.4635,13.5003,13.4635,13.5003,34700.0
2005-01-07 10:05:00,22.03,22.05,22.02,22.03,20400.0,13.5003,13.5126,13.4942,13.5003,20400.0
2005-01-07 10:10:00,22.04,22.04,22.01,22.01,19200.0,13.5064,13.5064,13.4881,13.4881,19200.0
2005-01-07 10:15:00,22.01,22.03,22.0,22.01,74700.0,13.4881,13.5003,13.4819,13.4881,74700.0
2005-01-07 10:20:00,22.01,22.01,21.94,21.96,24500.0,13.4881,13.4881,13.4452,13.4574,24500.0
2005-01-07 10:25:00,21.95,21.96,21.93,21.94,35200.0,13.4513,13.4574,13.439,13.4452,35200.0
2005-01-07 10:30:00,21.94,22.0,21.94,21.95,34300.0,13.4452,13.4819,13.4452,13.4513,34300.0
2005-01-07 10:35:00,21.95,21.95,21.91,21.94,17800.0,13.4513,13.4513,13.4268,13.4452,17800.0
2005-01-07 10:40:00,21.94,21.95,21.89,21.9,40600.0,13.4452,13.4513,13.4145,13.4206,40600.0
2005-01-07 10:45:00,21.91,21.94,21.91,21.94,25300.0,13.4268,13.4452,13.4268,13.4452,25300.0
2005-01-07 10:50:00,21.94,21.94,21.91,21.91,25200.0,13.4452,13.4452,13.4268,13.4268,25200.0
2005-01-07 10:55:00,21.91,21.92,21.91,21.92,10300.0,13.4268,13.4329,13.4268,13.4329,10300.0
2005-01-07 11:00:00,21.92,21.95,21.92,21.95,19000.0,13.4329,13.4513,13.4329,13.4513,19000.0
2005-01-07 11:05:00,21.95,21.95,21.93,21.93,23700.0,13.4513,13.4513,13.439,13.439,23700.0
2005-01-07 11:10:00,21.94,21.95,21.93,21.93,22800.0,13.4452,13.4513,13.439,13.439,22800.0
2005-01-07 11:15:00,21.94,21.95,21.91,21.95,24500.0,13.4452,13.4513,13.4268,13.4513,24500.0
2005-01-07 11:20:00,21.94,21.94,21.92,21.94,16700.0,13.4452,13.4452,13.4329,13.4452,16700.0
2005-01-07 11:25:00,21.94,21.97,21.93,21.97,13800.0,13.4452,13.4635,13.439,13.4635,13800.0
2005-01-07 11:30:00,21.97,21.98,21.96,21.97,15000.0,13.4635,13.4697,13.4574,13.4635,15000.0
2005-01-07 11:35:00,21.98,21.99,21.97,21.98,24600.0,13.4697,13.4758,13.4635,13.4697,24600.0
2005-01-07 11:40:00,21.98,21.99,21.97,21.99,14100.0,13.4697,13.4758,13.4635,13.4758,14100.0
2005-01-07 11:45:00,21.99,22.0,21.98,22.0,31800.0,13.4758,13.4819,13.4697,13.4819,31800.0
2005-01-07 11:50:00,21.99,22.0,21.98,21.98,26800.0,13.4758,13.4819,13.4697,13.4697,26800.0
2005-01-07 11:55:00,21.98,22.0,21.97,21.98,22300.0,13.4697,13.4819,13.4635,13.4697,22300.0
2005-01-07 12:00:00,21.98,22.0,21.98,21.99,14500.0,13.4697,13.4819,13.4697,13.4758,14500.0
2005-01-07 12:05:00,21.98,21.99,21.98,21.99,8900.0,13.4697,13.4758,13.4697,13.4758,8900.0
2005-01-07 12:10:00,21.98,21.98,21.97,21.97,19300.0,13.4697,13.4697,13.4635,13.4635,19300.0
2005-01-07 12:15:00,21.98,22.0,21.98,21.99,12100.0,13.4697,13.4819,13.4697,13.4758,12100.0
2005-01-07 12:20:00,21.99,22.01,21.98,22.01,20200.0,13.4758,13.4881,13.4697,13.4881,20200.0
2005-01-07 12:25:00,22.01,22.04,22.01,22.04,34900.0,13.4881,13.5064,13.4881,13.5064,34900.0
2005-01-07 12:30:00,22.04,22.07,22.03,22.07,30300.0,13.5064,13.5248,13.5003,13.5248,30300.0
2005-01-07 12:35:00,22.07,22.09,22.06,22.07,18400.0,13.5248,13.5371,13.5187,13.5248,18400.0
2005-01-07 12:40:00,22.07,22.08,22.04,22.08,14600.0,13.5248,13.531,13.5064,13.531,14600.0
2005-01-07 12:45:00,22.08,22.08,22.03,22.06,26600.0,13.531,13.531,13.5003,13.5187,26600.0
2005-01-07 12:50:00,22.06,22.06,22.05,22.05,28900.0,13.5187,13.5187,13.5126,13.5126,28900.0
2005-01-07 12:55:00,22.05,22.1,22.05,22.09,16900.0,13.5126,13.5432,13.5126,13.5371,16900.0
2005-01-07 13:00:00,22.1,22.11,22.06,22.06,34700.0,13.5432,13.5493,13.5187,13.5187,34700.0
2005-01-07 13:05:00,22.06,22.08,22.05,22.05,45200.0,13.5187,13.531,13.5126,13.5126,45200.0
2005-01-07 13:10:00,22.04,22.04,21.98,21.98,17400.0,13.5064,13.5064,13.4697,13.4697,17400.0
2005-01-07 13:15:00,21.98,21.98,21.94,21.94,21100.0,13.4697,13.4697,13.4452,13.4452,21100.0
2005-01-07 13:20:00,21.95,22.05,21.93,21.94,34500.0,13.4513,13.5126,13.439,13.4452,34500.0
2005-01-07 13:25:00,21.93,21.94,21.92,21.92,11100.0,13.439,13.4452,13.4329,13.4329,11100.0
2005-01-07 13:30:00,21.93,21.93,21.92,21.93,15300.0,13.439,13.439,13.4329,13.439,15300.0
2005-01-07 13:35:00,21.93,21.93,21.89,21.9,46000.0,13.439,13.439,13.4145,13.4206,46000.0
2005-01-07 13:40:00,21.89,21.9,21.8,21.8,92300.0,13.4145,13.4206,13.3594,13.3594,92300.0
2005-01-07 13:45:00,21.81,21.82,21.79,21.81,47300.0,13.3655,13.3716,13.3532,13.3655,47300.0
2005-01-07 13:50:00,21.81,21.81,21.75,21.8,58200.0,13.3655,13.3655,13.3287,13.3594,58200.0
2005-01-07 13:55:00,21.8,21.9,21.8,21.89,17300.0,13.3594,13.4206,13.3594,13.4145,17300.0
2005-01-07 14:00:00,21.89,21.92,21.88,21.92,23300.0,13.4145,13.4329,13.4084,13.4329,23300.0
2005-01-07 14:05:00,21.92,21.92,21.87,21.87,16800.0,13.4329,13.4329,13.4023,13.4023,16800.0
2005-01-07 14:10:00,21.87,21.89,21.85,21.89,8400.0,13.4023,13.4145,13.39,13.4145,8400.0
2005-01-07 14:15:00,21.88,21.89,21.88,21.88,13300.0,13.4084,13.4145,13.4084,13.4084,13300.0
2005-01-07 14:20:00,21.88,21.89,21.86,21.86,15400.0,13.4084,13.4145,13.3961,13.3961,15400.0
2005-01-07 14:25:00,21.87,21.88,21.85,21.87,10100.0,13.4023,13.4084,13.39,13.4023,10100.0
2005-01-07 14:30:00,21.88,21.88,21.86,21.87,13000.0,13.4084,13.4084,13.3961,13.4023,13000.0
2005-01-07 14:35:00,21.87,21.87,21.81,21.84,31800.0,13.4023,13.4023,13.3655,13.3839,31800.0
2005-01-07 14:40:00,21.84,21.86,21.84,21.84,11900.0,13.3839,13.3961,13.3839,13.3839,11900.0
2005-01-07 14:45:00,21.84,21.87,21.84,21.87,16100.0,13.3839,13.4023,13.3839,13.4023,16100.0
2005-01-07 14:50:00,21.86,21.87,21.84,21.85,14500.0,13.3961,13.4023,13.3839,13.39,14500.0
2005-01-07 14:55:00,21.85,21.88,21.85,21.88,9600.0,13.39,13.4084,13.39,13.4084,9600.0
2005-01-07 15:00:00,21.88,21.9,21.88,21.9,71200.0,13.4084,13.4206,13.4084,13.4206,71200.0
2005-01-07 15:05:00,21.9,21.9,21.89,21.89,33500.0,13.4206,13.4206,13.4145,13.4145,33500.0
2005-01-07 15:10:00,21.89,21.89,21.88,21.88,26500.0,13.4145,13.4145,13.4084,13.4084,26500.0
2005-01-07 15:15:00,21.88,21.88,21.83,21.85,32600.0,13.4084,13.4084,13.3777,13.39,32600.0
2005-01-07 15:20:00,21.86,21.87,21.84,21.86,36200.0,13.3961,13.4023,13.3839,13.3961,36200.0
2005-01-07 15:25:00,21.87,21.87,21.84,21.85,21000.0,13.4023,13.4023,13.3839,13.39,21000.0
2005-01-07 15:30:00,21.85,21.85,21.84,21.85,33100.0,13.39,13.39,13.3839,13.39,33100.0
2005-01-07 15:35:00,21.85,21.85,21.84,21.84,22000.0,13.39,13.39,13.3839,13.3839,22000.0
2005-01-07 15:40:00,21.8,21.85,21.8,21.85,62500.0,13.3594,13.39,13.3594,13.39,62500.0
2005-01-07 15:45:00,21.86,21.86,21.83,21.83,44900.0,13.3961,13.3961,13.3777,13.3777,44900.0
2005-01-07 15:50:00,21.83,21.86,21.83,21.85,41500.0,13.3777,13.3961,13.3777,13.39,41500.0
2005-01-07 15:55:00,21.84,21.84,21.82,21.84,79200.0,13.3839,13.3839,13.3716,13.3839,79200.0
2005-01-10 09:30:00,21.95,21.95,21.92,21.94,70700.0,13.4513,13.4513,13.4329,13.4452,70700.0
2005-01-10 09:35:00,21.93,21.94,21.84,21.84,31900.0,13.439,13.4452,13.3839,13.3839,31900.0
2005-01-10 09:40:00,21.85,21.9,21.84,21.87,16100.0,13.39,13.4206,13.3839,13.4023,16100.0
2005-01-10 09:45:00,21.88,21.94,21.87,21.93,20800.0,13.4084,13.4452,13.4023,13.439,20800.0
2005-01-10 09:50:00,21.91,21.96,21.88,21.95,30100.0,13.4268,13.4574,13.4084,13.4513,30100.0
2005-01-10 09:55:00,21.95,21.97,21.94,21.96,18000.0,13.4513,13.4635,13.4452,13.4574,18000.0
2005-01-10 10:00:00,21.96,21.96,21.91,21.91,20600.0,13.4574,13.4574,13.4268,13.4268,20600.0
2005-01-10 10:05:00,21.92,21.95,21.9,21.91,29000.0,13.4329,13.4513,13.4206,13.4268,29000.0
2005-01-10 10:10:00,21.91,21.92,21.9,21.91,9700.0,13.4268,13.4329,13.4206,13.4268,9700.0
2005-01-10 10:15:00,21.91,21.96,21.9,21.94,39000.0,13.4268,13.4574,13.4206,13.4452,39000.0
2005-01-10 10:20:00,21.94,21.96,21.94,21.96,26400.0,13.4452,13.4574,13.4452,13.4574,26400.0
2005-01-10 10:25:00,21.95,21.95,21.92,21.95,68600.0,13.4513,13.4513,13.4329,13.4513,68600.0
2005-01-10 10:30:00,21.95,21.96,21.94,21.95,100200.0,13.4513,13.4574,13.4452,13.4513,100200.0
2005-01-10 10:35:00,21.95,21.96,21.93,21.94,15900.0,13.4513,13.4574,13.439,13.4452,15900.0
2005-01-10 10:40:00,21.94,21.94,21.91,21.92,23100.0,13.4452,13.4452,13.4268,13.4329,23100.0
2005-01-10 10:45:00,21.92,21.93,21.91,21.93,15400.0,13.4329,13.439,13.4268,13.439,15400.0
2005-01-10 10:50:00,21.92,21.93,21.91,21.92,12000.0,13.4329,13.439,13.4268,13.4329,12000.0
2005-01-10 10:55:00,21.92,21.92,21.88,21.89,13900.0,13.4329,13.4329,13.4084,13.4145,13900.0
2005-01-10 11:00:00,21.89,21.89,21.88,21.88,12300.0,13.4145,13.4145,13.4084,13.4084,12300.0
2005-01-10 11:05:00,21.89,21.89,21.87,21.88,28700.0,13.4145,13.4145,13.4023,13.4084,28700.0
2005-01-10 11:10:00,21.89,21.9,21.88,21.88,16500.0,13.4145,13.4206,13.4084,13.4084,16500.0
2005-01-10 11:15:00,21.89,21.9,21.88,21.9,55100.0,13.4145,13.4206,13.4084,13.4206,55100.0
2005-01-10 11:20:00,21.89,21.9,21.89,21.9,8900.0,13.4145,13.4206,13.4145,13.4206,8900.0
2005-01-10 11:25:00,21.9,21.92,21.9,21.92,13200.0,13.4206,13.4329,13.4206,13.4329,13200.0
2005-01-10 11:30:00,21.92,21.94,21.91,21.93,19400.0,13.4329,13.4452,13.4268,13.439,19400.0
2005-01-10 11:35:00,21.94,21.94,21.9,21.91,19300.0,13.4452,13.4452,13.4206,13.4268,19300.0
2005-01-10 11:40:00,21.91,21.92,21.9,21.91,17400.0,13.4268,13.4329,13.4206,13.4268,17400.0
2005-01-10 11:45:00,21.92,21.93,21.91,21.92,17700.0,13.4329,13.439,13.4268,13.4329,17700.0
2005-01-10 11:50:00,21.93,21.95,21.92,21.95,12900.0,13.439,13.4513,13.4329,13.4513,12900.0
2005-01-10 11:55:00,21.95,21.96,21.94,21.95,34500.0,13.4513,13.4574,13.4452,13.4513,34500.0
2005-01-10 12:00:00,21.96,21.97,21.95,21.97,18700.0,13.4574,13.4635,13.4513,13.4635,18700.0
2005-01-10 12:05:00,21.97,21.98,21.96,21.98,8100.0,13.4635,13.4697,13.4574,13.4697,8100.0
2005-01-10 12:10:00,21.97,21.97,21.95,21.96,26000.0,13.4635,13.4635,13.4513,13.4574,26000.0
2005-01-10 12:15:00,21.96,21.97,21.95,21.95,20300.0,13.4574,13.4635,13.4513,13.4513,20300.0
2005-01-10 12:20:00,21.95,21.96,21.91,21.95,43500.0,13.4513,13.4574,13.4268,13.4513,43500.0
2005-01-10 12:25:00,21.95,21.95,21.93,21.95,10500.0,13.4513,13.4513,13.439,13.4513,10500.0
2005-01-10 12:30:00,21.95,21.97,21.92,21.95,15000.0,13.4513,13.4635,13.4329,13.4513,15000.0
2005-01-10 12:35:00,21.95,21.96,21.94,21.96,13700.0,13.4513,13.4574,13.4452,13.4574,13700.0
2005-01-10 12:40:00,21.97,21.97,21.92,21.94,12500.0,13.4635,13.4635,13.4329,13.4452,12500.0
2005-01-10 12:45:00,21.94,21.94,21.92,21.93,10900.0,13.4452,13.4452,13.4329,13.439,10900.0
2005-01-10 12:50:00,21.92,21.95,21.92,21.94,16700.0,13.4329,13.4513,13.4329,13.4452,16700.0
2005-01-10 12:55:00,21.94,21.95,21.93,21.94,12000.0,13.4452,13.4513,13.439,13.4452,12000.0
2005-01-10 13:00:00,21.94,21.94,21.92,21.92,17100.0,13.4452,13.4452,13.4329,13.4329,17100.0
2005-01-10 13:05:00,21.92,21.92,21.9,21.91,10900.0,13.4329,13.4329,13.4206,13.4268,10900.0
2005-01-10 13:10:00,21.91,21.91,21.89,21.89,13500.0,13.4268,13.4268,13.4145,13.4145,13500.0
2005-01-10 13:15:00,21.9,21.94,21.9,21.93,31100.0,13.4206,13.4452,13.4206,13.439,31100.0
2005-01-10 13:20:00,21.92,21.94,21.91,21.93,24900.0,13.4329,13.4452,13.4268,13.439,24900.0
2005-01-10 13:25:00,21.93,21.95,21.92,21.94,22900.0,13.439,13.4513,13.4329,13.4452,22900.0
2005-01-10 13:30:00,21.95,21.96,21.94,21.96,6600.0,13.4513,13.4574,13.4452,13.4574,6600.0
2005-01-10 13:35:00,21.96,21.96,21.92,21.95,14500.0,13.4574,13.4574,13.4329,13.4513,14500.0
2005-01-10 13:40:00,21.95,21.97,21.95,21.97,7000.0,13.4513,13.4635,13.4513,13.4635,7000.0
2005-01-10 13:45:00,21.97,21.97,21.96,21.97,7000.0,13.4635,13.4635,13.4574,13.4635,7000.0
2005-01-10 13:50:00,21.97,22.01,21.97,22.0,19900.0,13.4635,13.4881,13.4635,13.4819,19900.0
2005-01-10 13:55:00,22.01,22.04,22.0,22.0,30000.0,13.4881,13.5064,13.4819,13.4819,30000.0
2005-01-10 14:00:00,22.01,22.01,21.98,21.98,7300.0,13.4881,13.4881,13.4697,13.4697,7300.0
2005-01-10 14:05:00,21.98,22.0,21.97,21.98,25400.0,13.4697,13.4819,13.4635,13.4697,25400.0
2005-01-10 14:10:00,21.99,21.99,21.95,21.96,13800.0,13.4758,13.4758,13.4513,13.4574,13800.0
2005-01-10 14:15:00,21.96,21.96,21.95,21.95,10900.0,13.4574,13.4574,13.4513,13.4513,10900.0
2005-01-10 14:20:00,21.96,21.98,21.96,21.97,8900.0,13.4574,13.4697,13.4574,13.4635,8900.0
2005-01-10 14:25:00,21.98,21.99,21.98,21.99,5900.0,13.4697,13.4758,13.4697,13.4758,5900.0
2005-01-10 14:30:00,21.99,21.99,21.98,21.99,7500.0,13.4758,13.4758,13.4697,13.4758,7500.0
2005-01-10 14:35:00,21.99,21.99,21.94,21.96,12600.0,13.4758,13.4758,13.4452,13.4574,12600.0
2005-01-10 14:40:00,21.96,21.96,21.93,21.93,22900.0,13.4574,13.4574,13.439,13.439,22900.0
2005-01-10 14:45:00,21.93,21.94,21.92,21.92,15700.0,13.439,13.4452,13.4329,13.4329,15700.0
2005-01-10 14:50:00,21.93,21.94,21.92,21.94,15600.0,13.439,13.4452,13.4329,13.4452,15600.0
2005-01-10 14:55:00,21.94,21.94,21.92,21.94,16800.0,13.4452,13.4452,13.4329,13.4452,16800.0
2005-01-10 15:00:00,21.94,21.95,21.93,21.94,31800.0,13.4452,13.4513,13.439,13.4452,31800.0
2005-01-10 15:05:00,21.95,21.95,21.92,21.93,8200.0,13.4513,13.4513,13.4329,13.439,8200.0
2005-01-10 15:10:00,21.93,21.94,21.92,21.94,14200.0,13.439,13.4452,13.4329,13.4452,14200.0
2005-01-10 15:15:00,21.93,21.94,21.92,21.92,22400.0,13.439,13.4452,13.4329,13.4329,22400.0
2005-01-10 15:20:00,21.92,21.93,21.91,21.93,17600.0,13.4329,13.439,13.4268,13.439,17600.0
2005-01-10 15:25:00,21.93,21.94,21.93,21.93,14600.0,13.439,13.4452,13.439,13.439,14600.0
2005-01-10 15:30:00,21.94,21.94,21.91,21.94,53000.0,13.4452,13.4452,13.4268,13.4452,53000.0
2005-01-10 15:35:00,21.94,21.95,21.94,21.94,32200.0,13.4452,13.4513,13.4452,13.4452,32200.0
2005-01-10 15:40:00,21.95,21.96,21.94,21.95,24000.0,13.4513,13.4574,13.4452,13.4513,24000.0
2005-01-10 15:45:00,21.95,21.97,21.95,21.97,34600.0,13.4513,13.4635,13.4513,13.4635,34600.0
2005-01-10 15:50:00,21.96,22.0,21.96,22.0,64300.0,13.4574,13.4819,13.4574,13.4819,64300.0
2005-01-10 15:55:00,21.99,22.03,21.99,22.01,79300.0,13.4758,13.5003,13.4758,13.4881,79300.0
2005-01-11 09:30:00,22.02,22.02,21.96,21.96,30600.0,13.4942,13.4942,13.4574,13.4574,30600.0
2005-01-11 09:35:00,21.97,21.97,21.92,21.97,9500.0,13.4635,13.4635,13.4329,13.4635,9500.0
2005-01-11 09:40:00,21.97,21.97,21.85,21.86,24900.0,13.4635,13.4635,13.39,13.3961,24900.0
2005-01-11 09:45:00,21.85,21.9,21.8,21.89,28800.0,13.39,13.4206,13.3594,13.4145,28800.0
2005-01-11 09:50:00,21.89,21.92,21.89,21.91,9400.0,13.4145,13.4329,13.4145,13.4268,9400.0
2005-01-11 09:55:00,21.91,21.91,21.86,21.88,6800.0,13.4268,13.4268,13.3961,13.4084,6800.0
2005-01-11 10:00:00,21.88,21.94,21.8,21.8,35800.0,13.4084,13.4452,13.3594,13.3594,35800.0
2005-01-11 10:05:00,21.81,21.82,21.79,21.81,14200.0,13.3655,13.3716,13.3532,13.3655,14200.0
2005-01-11 10:10:00,21.82,21.82,21.79,21.8,39600.0,13.3716,13.3716,13.3532,13.3594,39600.0
2005-01-11 10:15:00,21.8,21.83,21.79,21.83,41800.0,13.3594,13.3777,13.3532,13.3777,41800.0
2005-01-11 10:20:00,21.83,21.96,21.82,21.95,104900.0,13.3777,13.4574,13.3716,13.4513,104900.0
2005-01-11 10:25:00,21.96,21.97,21.91,21.97,69400.0,13.4574,13.4635,13.4268,13.4635,69400.0
2005-01-11 10:30:00,21.97,21.97,21.91,21.92,76000.0,13.4635,13.4635,13.4268,13.4329,76000.0
2005-01-11 10:35:00,21.92,21.95,21.91,21.95,37200.0,13.4329,13.4513,13.4268,13.4513,37200.0
2005-01-11 10:40:00,21.94,21.95,21.9,21.91,101900.0,13.4452,13.4513,13.4206,13.4268,101900.0
2005-01-11 10:45:00,21.9,21.92,21.89,21.91,13000.0,13.4206,13.4329,13.4145,13.4268,13000.0
2005-01-11 10:50:00,21.91,21.93,21.9,21.93,18400.0,13.4268,13.439,13.4206,13.439,18400.0
2005-01-11 10:55:00,21.92,21.94,21.92,21.92,16000.0,13.4329,13.4452,13.4329,13.4329,16000.0
2005-01-11 11:00:00,21.93,21.93,21.9,21.91,31000.0,13.439,13.439,13.4206,13.4268,31000.0
2005-01-11 11:05:00,21.92,21.96,21.9,21.95,32000.0,13.4329,13.4574,13.4206,13.4513,32000.0
2005-01-11 11:10:00,21.94,21.97,21.93,21.93,70400.0,13.4452,13.4635,13.439,13.439,70400.0
2005-01-11 11:15:00,21.94,21.94,21.91,21.91,16500.0,13.4452,13.4452,13.4268,13.4268,16500.0
2005-01-11 11:20:00,21.9,21.91,21.89,21.89,8300.0,13.4206,13.4268,13.4145,13.4145,8300.0
2005-01-11 11:25:00,21.89,21.89,21.88,21.88,12000.0,13.4145,13.4145,13.4084,13.4084,12000.0
2005-01-11 11:30:00,21.89,21.9,21.86,21.87,16300.0,13.4145,13.4206,13.3961,13.4023,16300.0
2005-01-11 11:35:00,21.87,21.87,21.85,21.86,12500.0,13.4023,13.4023,13.39,13.3961,12500.0
2005-01-11 11:40:00,21.86,21.89,21.85,21.87,13200.0,13.3961,13.4145,13.39,13.4023,13200.0
2005-01-11 11:45:00,21.87,21.92,21.86,21.92,46500.0,13.4023,13.4329,13.3961,13.4329,46500.0
2005-01-11 11:50:00,21.92,21.92,21.88,21.88,14600.0,13.4329,13.4329,13.4084,13.4084,14600.0
2005-01-11 11:55:00,21.89,21.9,21.88,21.89,13500.0,13.4145,13.4206,13.4084,13.4145,13500.0
2005-01-11 12:00:00,21.88,21.89,21.85,21.86,10500.0,13.4084,13.4145,13.39,13.3961,10500.0
2005-01-11 12:05:00,21.87,21.88,21.86,21.86,22500.0,13.4023,13.4084,13.3961,13.3961,22500.0
2005-01-11 12:10:00,21.86,21.87,21.84,21.85,19400.0,13.3961,13.4023,13.3839,13.39,19400.0
2005-01-11 12:15:00,21.85,21.85,21.82,21.85,13100.0,13.39,13.39,13.3716,13.39,13100.0
2005-01-11 12:20:00,21.84,21.84,21.81,21.84,13000.0,13.3839,13.3839,13.3655,13.3839,13000.0
2005-01-11 12:25:00,21.84,21.85,21.82,21.83,10100.0,13.3839,13.39,13.3716,13.3777,10100.0
2005-01-11 12:30:00,21.83,21.83,21.8,21.82,25300.0,13.3777,13.3777,13.3594,13.3716,25300.0
2005-01-11 12:35:00,21.83,21.84,21.82,21.83,14300.0,13.3777,13.3839,13.3716,13.3777,14300.0
2005-01-11 12:40:00,21.84,21.84,21.81,21.82,8800.0,13.3839,13.3839,13.3655,13.3716,8800.0
2005-01-11 12:45:00,21.83,21.85,21.8,21.8,39000.0,13.3777,13.39,13.3594,13.3594,39000.0
2005-01-11 12:50:00,21.8,21.83,21.8,21.81,11000.0,13.3594,13.3777,13.3594,13.3655,11000.0
2005-01-11 12:55:00,21.82,21.83,21.8,21.8,8000.0,13.3716,13.3777,13.3594,13.3594,8000.0
2005-01-11 13:00:00,21.8,21.82,21.78,21.82,27600.0,13.3594,13.3716,13.3471,13.3716,27600.0
2005-01-11 13:05:00,21.81,21.83,21.81,21.82,8400.0,13.3655,13.3777,13.3655,13.3716,8400.0
2005-01-11 13:10:00,21.82,21.82,21.8,21.81,12000.0,13.3716,13.3716,13.3594,13.3655,12000.0
2005-01-11 13:15:00,21.82,21.82,21.8,21.8,16300.0,13.3716,13.3716,13.3594,13.3594,16300.0
2005-01-11 13:20:00,21.8,21.83,21.8,21.82,10300.0,13.3594,13.3777,13.3594,13.3716,10300.0
2005-01-11 13:25:00,21.83,21.86,21.82,21.83,36500.0,13.3777,13.3961,13.3716,13.3777,36500.0
2005-01-11 13:30:00,21.83,21.83,21.81,21.83,9600.0,13.3777,13.3777,13.3655,13.3777,9600.0
2005-01-11 13:35:00,21.82,21.83,21.79,21.79,13600.0,13.3716,13.3777,13.3532,13.3532,13600.0
2005-01-11 13:40:00,21.79,21.8,21.78,21.78,15200.0,13.3532,13.3594,13.3471,13.3471,15200.0
2005-01-11 13:45:00,21.79,21.79,21.77,21.78,10000.0,13.3532,13.3532,13.341,13.3471,10000.0
2005-01-11 13:50:00,21.78,21.8,21.77,21.8,28300.0,13.3471,13.3594,13.341,13.3594,28300.0
2005-01-11 13:55:00,21.8,21.81,21.79,21.79,15100.0,13.3594,13.3655,13.3532,13.3532,15100.0
2005-01-11 14:00:00,21.8,21.8,21.78,21.79,19100.0,13.3594,13.3594,13.3471,13.3532,19100.0
2005-01-11 14:05:00,21.79,21.84,21.79,21.83,11400.0,13.3532,13.3839,13.3532,13.3777,11400.0
2005-01-11 14:10:00,21.84,21.88,21.84,21.85,20100.0,13.3839,13.4084,13.3839,13.39,20100.0
2005-01-11 14:15:00,21.85,21.86,21.83,21.83,22600.0,13.39,13.3961,13.3777,13.3777,22600.0
2005-01-11 14:20:00,21.84,21.84,21.82,21.83,9700.0,13.3839,13.3839,13.3716,13.3777,9700.0
2005-01-11 14:25:00,21.82,21.83,21.82,21.82,6800.0,13.3716,13.3777,13.3716,13.3716,6800.0
2005-01-11 14:30:00,21.82,21.83,21.8,21.8,6800.0,13.3716,13.3777,13.3594,13.3594,6800.0
2005-01-11 14:35:00,21.8,21.81,21.77,21.78,22300.0,13.3594,13.3655,13.341,13.3471,22300.0
2005-01-11 14:40:00,21.78,21.8,21.78,21.79,12000.0,13.3471,13.3594,13.3471,13.3532,12000.0
2005-01-11 14:45:00,21.78,21.78,21.76,21.76,13900.0,13.3471,13.3471,13.3349,13.3349,13900.0
2005-01-11 14:50:00,21.77,21.77,21.75,21.76,13200.0,13.341,13.341,13.3287,13.3349,13200.0
2005-01-11 14:55:00,21.76,21.76,21.72,21.76,28000.0,13.3349,13.3349,13.3103,13.3349,28000.0
2005-01-11 15:00:00,21.75,21.77,21.74,21.76,16100.0,13.3287,13.341,13.3226,13.3349,16100.0
2005-01-11 15:05:00,21.76,21.79,21.76,21.78,21100.0,13.3349,13.3532,13.3349,13.3471,21100.0
2005-01-11 15:10:00,21.78,21.81,21.78,21.81,14200.0,13.3471,13.3655,13.3471,13.3655,14200.0
2005-01-11 15:15:00,21.81,21.81,21.8,21.8,13900.0,13.3655,13.3655,13.3594,13.3594,13900.0
2005-01-11 15:20:00,21.8,21.82,21.79,21.82,20800.0,13.3594,13.3716,13.3532,13.3716,20800.0
2005-01-11 15:25:00,21.81,21.82,21.79,21.81,14700.0,13.3655,13.3716,13.3532,13.3655,14700.0
2005-01-11 15:30:00,21.81,21.81,21.78,21.79,10600.0,13.3655,13.3655,13.3471,13.3532,10600.0
2005-01-11 15:35:00,21.79,21.79,21.75,21.75,31000.0,13.3532,13.3532,13.3287,13.3287,31000.0
2005-01-11 15:40:00,21.75,21.75,21.71,21.71,31100.0,13.3287,13.3287,13.3042,13.3042,31100.0
2005-01-11 15:45:00,21.73,21.76,21.68,21.72,34800.0,13.3165,13.3349,13.2858,13.3103,34800.0
2005-01-11 15:50:00,21.71,21.72,21.68,21.72,41500.0,13.3042,13.3103,13.2858,13.3103,41500.0
2005-01-11 15:55:00,21.71,21.76,21.7,21.74,51800.0,13.3042,13.3349,13.2981,13.3226,51800.0
2005-01-12 09:30:00,21.65,21.69,21.64,21.64,49700.0,13.2674,13.292,13.2613,13.2613,49700.0
2005-01-12 09:35:00,21.64,21.86,21.64,21.78,24800.0,13.2613,13.3961,13.2613,13.3471,24800.0
2005-01-12 09:40:00,21.75,21.83,21.74,21.78,14600.0,13.3287,13.3777,13.3226,13.3471,14600.0
2005-01-12 09:45:00,21.79,21.81,21.78,21.78,18300.0,13.3532,13.3655,13.3471,13.3471,18300.0
2005-01-12 09:50:00,21.74,21.75,21.7,21.73,32000.0,13.3226,13.3287,13.2981,13.3165,32000.0
2005-01-12 09:55:00,21.73,21.76,21.72,21.74,19200.0,13.3165,13.3349,13.3103,13.3226,19200.0
2005-01-12 10:00:00,21.73,21.78,21.73,21.77,17000.0,13.3165,13.3471,13.3165,13.341,17000.0
2005-01-12 10:05:00,21.76,21.78,21.74,21.74,15800.0,13.3349,13.3471,13.3226,13.3226,15800.0
2005-01-12 10:10:00,21.74,21.77,21.72,21.72,16700.0,13.3226,13.341,13.3103,13.3103,16700.0
2005-01-12 10:15:00,21.72,21.73,21.69,21.69,19100.0,13.3103,13.3165,13.292,13.292,19100.0
2005-01-12 10:20:00,21.7,21.7,21.61,21.64,27600.0,13.2981,13.2981,13.2429,13.2613,27600.0
2005-01-12 10:25:00,21.62,21.65,21.61,21.62,20600.0,13.2491,13.2674,13.2429,13.2491,20600.0
2005-01-12 10:30:00,21.62,21.63,21.6,21.61,32800.0,13.2491,13.2552,13.2368,13.2429,32800.0
2005-01-12 10:35:00,21.61,21.62,21.6,21.6,37800.0,13.2429,13.2491,13.2368,13.2368,37800.0
2005-01-12 10:40:00,21.6,21.61,21.54,21.56,42500.0,13.2368,13.2429,13.2,13.2123,42500.0
2005-01-12 10:45:00,21.56,21.61,21.56,21.59,25500.0,13.2123,13.2429,13.2123,13.2307,25500.0
2005-01-12 10:50:00,21.59,21.6,21.54,21.55,23000.0,13.2307,13.2368,13.2,13.2062,23000.0
2005-01-12 10:55:00,21.55,21.59,21.55,21.59,34900.0,13.2062,13.2307,13.2062,13.2307,34900.0
2005-01-12 11:00:00,21.58,21.61,21.56,21.58,23700.0,13.2245,13.2429,13.2123,13.2245,23700.0
2005-01-12 11:05:00,21.58,21.63,21.57,21.61,9200.0,13.2245,13.2552,13.2184,13.2429,9200.0
2005-01-12 11:10:00,21.61,21.62,21.59,21.62,11100.0,13.2429,13.2491,13.2307,13.2491,11100.0
2005-01-12 11:15:00,21.61,21.65,21.61,21.65,11200.0,13.2429,13.2674,13.2429,13.2674,11200.0
2005-01-12 11:20:00,21.65,21.65,21.62,21.64,5000.0,13.2674,13.2674,13.2491,13.2613,5000.0
2005-01-12 11:25:00,21.64,21.67,21.63,21.67,12400.0,13.2613,13.2797,13.2552,13.2797,12400.0
2005-01-12 11:30:00,21.67,21.69,21.64,21.65,45800.0,13.2797,13.292,13.2613,13.2674,45800.0
2005-01-12 11:35:00,21.65,21.67,21.58,21.62,39400.0,13.2674,13.2797,13.2245,13.2491,39400.0
2005-01-12 11:40:00,21.63,21.63,21.61,21.63,11900.0,13.2552,13.2552,13.2429,13.2552,11900.0
2005-01-12 11:45:00,21.62,21.65,21.61,21.64,14500.0,13.2491,13.2674,13.2429,13.2613,14500.0
2005-01-12 11:50:00,21.65,21.65,21.62,21.62,21700.0,13.2674,13.2674,13.2491,13.2491,21700.0
2005-01-12 11:55:00,21.63,21.63,21.61,21.63,21500.0,13.2552,13.2552,13.2429,13.2552,21500.0
2005-01-12 12:00:00,21.62,21.64,21.6,21.64,205900.0,13.2491,13.2613,13.2368,13.2613,205900.0
2005-01-12 12:05:00,21.65,21.65,21.62,21.62,2600.0,13.2674,13.2674,13.2491,13.2491,2600.0
2005-01-12 12:10:00,21.63,21.65,21.63,21.64,5700.0,13.2552,13.2674,13.2552,13.2613,5700.0
2005-01-12 12:15:00,21.64,21.65,21.61,21.62,12800.0,13.2613,13.2674,13.2429,13.2491,12800.0
2005-01-12 12:20:00,21.62,21.64,21.6,21.6,28100.0,13.2491,13.2613,13.2368,13.2368,28100.0
2005-01-12 12:25:00,21.6,21.6,21.58,21.58,49600.0,13.2368,13.2368,13.2245,13.2245,49600.0
2005-01-12 12:30:00,21.58,21.59,21.57,21.58,53400.0,13.2245,13.2307,13.2184,13.2245,53400.0
2005-01-12 12:35:00,21.58,21.59,21.57,21.58,10500.0,13.2245,13.2307,13.2184,13.2245,10500.0
2005-01-12 12:40:00,21.59,21.62,21.59,21.61,7700.0,13.2307,13.2491,13.2307,13.2429,7700.0
2005-01-12 12:45:00,21.61,21.62,21.6,21.61,5000.0,13.2429,13.2491,13.2368,13.2429,5000.0
2005-01-12 12:50:00,21.61,21.62,21.6,21.61,6800.0,13.2429,13.2491,13.2368,13.2429,6800.0
2005-01-12 12:55:00,21.6,21.61,21.58,21.58,8100.0,13.2368,13.2429,13.2245,13.2245,8100.0
2005-01-12 13:00:00,21.59,21.61,21.59,21.6,4800.0,13.2307,13.2429,13.2307,13.2368,4800.0
2005-01-12 13:05:00,21.61,21.63,21.6,21.62,14000.0,13.2429,13.2552,13.2368,13.2491,14000.0
2005-01-12 13:10:00,21.62,21.62,21.6,21.6,6500.0,13.2491,13.2491,13.2368,13.2368,6500.0
2005-01-12 13:15:00,21.6,21.6,21.56,21.6,20300.0,13.2368,13.2368,13.2123,13.2368,20300.0
2005-01-12 13:20:00,21.6,21.62,21.6,21.61,5100.0,13.2368,13.2491,13.2368,13.2429,5100.0
2005-01-12 13:25:00,21.59,21.61,21.57,21.57,7900.0,13.2307,13.2429,13.2184,13.2184,7900.0
2005-01-12 13:30:00,21.56,21.56,21.52,21.54,18400.0,13.2123,13.2123,13.1878,13.2,18400.0
2005-01-12 13:35:00,21.54,21.59,21.54,21.59,22100.0,13.2,13.2307,13.2,13.2307,22100.0
2005-01-12 13:40:00,21.6,21.6,21.57,21.57,11900.0,13.2368,13.2368,13.2184,13.2184,11900.0
2005-01-12 13:45:00,21.58,21.58,21.55,21.55,14200.0,13.2245,13.2245,13.2062,13.2062,14200.0
2005-01-12 13:50:00,21.56,21.59,21.54,21.58,14800.0,13.2123,13.2307,13.2,13.2245,14800.0
2005-01-12 13:55:00,21.57,21.57,21.53,21.55,36800.0,13.2184,13.2184,13.1939,13.2062,36800.0
2005-01-12 14:00:00,21.54,21.6,21.54,21.59,8900.0,13.2,13.2368,13.2,13.2307,8900.0
2005-01-12 14:05:00,21.59,21.61,21.58,21.61,11500.0,13.2307,13.2429,13.2245,13.2429,11500.0
2005-01-12 14:10:00,21.6,21.62,21.59,21.6,8300.0,13.2368,13.2491,13.2307,13.2368,8300.0
2005-01-12 14:15:00,21.61,21.63,21.59,21.63,14000.0,13.2429,13.2552,13.2307,13.2552,14000.0
2005-01-12 14:20:00,21.62,21.63,21.62,21.63,7300.0,13.2491,13.2552,13.2491,13.2552,7300.0
2005-01-12 14:25:00,21.63,21.63,21.61,21.62,6500.0,13.2552,13.2552,13.2429,13.2491,6500.0
2005-01-12 14:30:00,21.63,21.63,21.6,21.62,5800.0,13.2552,13.2552,13.2368,13.2491,5800.0
2005-01-12 14:35:00,21.61,21.63,21.59,21.59,15100.0,13.2429,13.2552,13.2307,13.2307,15100.0
2005-01-12 14:40:00,21.6,21.6,21.58,21.58,53700.0,13.2368,13.2368,13.2245,13.2245,53700.0
2005-01-12 14:45:00,21.58,21.59,21.56,21.59,17300.0,13.2245,13.2307,13.2123,13.2307,17300.0
2005-01-12 14:50:00,21.59,21.6,21.58,21.59,77600.0,13.2307,13.2368,13.2245,13.2307,77600.0
2005-01-12 14:55:00,21.59,21.61,21.57,21.6,25000.0,13.2307,13.2429,13.2184,13.2368,25000.0
2005-01-12 15:00:00,21.59,21.61,21.59,21.6,14900.0,13.2307,13.2429,13.2307,13.2368,14900.0
2005-01-12 15:05:00,21.61,21.62,21.6,21.61,22000.0,13.2429,13.2491,13.2368,13.2429,22000.0
2005-01-12 15:10:00,21.6,21.61,21.58,21.61,65400.0,13.2368,13.2429,13.2245,13.2429,65400.0
2005-01-12 15:15:00,21.61,21.61,21.59,21.59,41400.0,13.2429,13.2429,13.2307,13.2307,41400.0
2005-01-12 15:20:00,21.59,21.6,21.58,21.6,121000.0,13.2307,13.2368,13.2245,13.2368,121000.0
2005-01-12 15:25:00,21.6,21.6,21.59,21.59,19200.0,13.2368,13.2368,13.2307,13.2307,19200.0
2005-01-12 15:30:00,21.6,21.6,21.59,21.59,57900.0,13.2368,13.2368,13.2307,13.2307,57900.0
2005-01-12 15:35:00,21.6,21.6,21.59,21.59,137000.0,13.2368,13.2368,13.2307,13.2307,137000.0
2005-01-12 15:40:00,21.6,21.6,21.59,21.59,27900.0,13.2368,13.2368,13.2307,13.2307,27900.0
2005-01-12 15:45:00,21.59,21.6,21.58,21.59,23200.0,13.2307,13.2368,13.2245,13.2307,23200.0
2005-01-12 15:50:00,21.59,21.6,21.59,21.6,25100.0,13.2307,13.2368,13.2307,13.2368,25100.0
2005-01-12 15:55:00,21.6,21.6,21.59,21.59,115500.0,13.2368,13.2368,13.2307,13.2307,115500.0
2005-01-13 09:30:00,21.58,21.7,21.57,21.69,74200.0,13.2245,13.2981,13.2184,13.292,74200.0
2005-01-13 09:35:00,21.69,21.73,21.62,21.63,51300.0,13.292,13.3165,13.2491,13.2552,51300.0
2005-01-13 09:40:00,21.63,21.66,21.62,21.62,40000.0,13.2552,13.2736,13.2491,13.2491,40000.0
2005-01-13 09:45:00,21.62,21.65,21.57,21.65,42400.0,13.2491,13.2674,13.2184,13.2674,42400.0
2005-01-13 09:50:00,21.65,21.72,21.64,21.72,62700.0,13.2674,13.3103,13.2613,13.3103,62700.0
2005-01-13 09:55:00,21.71,21.77,21.68,21.71,35300.0,13.3042,13.341,13.2858,13.3042,35300.0
2005-01-13 10:00:00,21.71,21.74,21.69,21.72,88400.0,13.3042,13.3226,13.292,13.3103,88400.0
2005-01-13 10:05:00,21.73,21.75,21.7,21.71,17300.0,13.3165,13.3287,13.2981,13.3042,17300.0
2005-01-13 10:10:00,21.71,21.78,21.71,21.75,50500.0,13.3042,13.3471,13.3042,13.3287,50500.0
2005-01-13 10:15:00,21.75,21.76,21.72,21.72,17200.0,13.3287,13.3349,13.3103,13.3103,17200.0
2005-01-13 10:20:00,21.72,21.76,21.72,21.75,76700.0,13.3103,13.3349,13.3103,13.3287,76700.0
2005-01-13 10:25:00,21.76,21.79,21.75,21.78,18100.0,13.3349,13.3532,13.3287,13.3471,18100.0
2005-01-13 10:30:00,21.79,21.82,21.75,21.82,27400.0,13.3532,13.3716,13.3287,13.3716,27400.0
2005-01-13 10:35:00,21.81,21.83,21.78,21.79,15900.0,13.3655,13.3777,13.3471,13.3532,15900.0
2005-01-13 10:40:00,21.79,21.79,21.74,21.76,18900.0,13.3532,13.3532,13.3226,13.3349,18900.0
2005-01-13 10:45:00,21.77,21.77,21.74,21.74,9000.0,13.341,13.341,13.3226,13.3226,9000.0
2005-01-13 10:50:00,21.75,21.76,21.7,21.71,17400.0,13.3287,13.3349,13.2981,13.3042,17400.0
2005-01-13 10:55:00,21.7,21.73,21.7,21.73,7300.0,13.2981,13.3165,13.2981,13.3165,7300.0
2005-01-13 11:00:00,21.74,21.78,21.74,21.78,11000.0,13.3226,13.3471,13.3226,13.3471,11000.0
2005-01-13 11:05:00,21.78,21.79,21.77,21.79,9500.0,13.3471,13.3532,13.341,13.3532,9500.0
2005-01-13 11:10:00,21.79,21.8,21.78,21.8,11800.0,13.3532,13.3594,13.3471,13.3594,11800.0
2005-01-13 11:15:00,21.8,21.8,21.78,21.79,16700.0,13.3594,13.3594,13.3471,13.3532,16700.0
2005-01-13 11:20:00,21.79,21.8,21.79,21.8,11600.0,13.3532,13.3594,13.3532,13.3594,11600.0
2005-01-13 11:25:00,21.8,21.8,21.78,21.79,12700.0,13.3594,13.3594,13.3471,13.3532,12700.0
2005-01-13 11:30:00,21.79,21.79,21.71,21.72,27700.0,13.3532,13.3532,13.3042,13.3103,27700.0
2005-01-13 11:35:00,21.72,21.77,21.72,21.77,10600.0,13.3103,13.341,13.3103,13.341,10600.0
2005-01-13 11:40:00,21.78,21.78,21.72,21.77,9700.0,13.3471,13.3471,13.3103,13.341,9700.0
2005-01-13 11:45:00,21.76,21.76,21.71,21.73,17400.0,13.3349,13.3349,13.3042,13.3165,17400.0
2005-01-13 11:50:00,21.73,21.77,21.69,21.76,23600.0,13.3165,13.341,13.292,13.3349,23600.0
2005-01-13 11:55:00,21.76,21.79,21.76,21.78,9200.0,13.3349,13.3532,13.3349,13.3471,9200.0
2005-01-13 12:00:00,21.78,21.79,21.77,21.79,5300.0,13.3471,13.3532,13.341,13.3532,5300.0
2005-01-13 12:05:00,21.79,21.8,21.79,21.8,6000.0,13.3532,13.3594,13.3532,13.3594,6000.0
2005-01-13 12:10:00,21.8,21.8,21.75,21.78,14900.0,13.3594,13.3594,13.3287,13.3471,14900.0
2005-01-13 12:15:00,21.79,21.8,21.79,21.8,7600.0,13.3532,13.3594,13.3532,13.3594,7600.0
2005-01-13 12:20:00,21.79,21.8,21.79,21.79,4300.0,13.3532,13.3594,13.3532,13.3532,4300.0
2005-01-13 12:25:00,21.79,21.8,21.79,21.8,6100.0,13.3532,13.3594,13.3532,13.3594,6100.0
2005-01-13 12:30:00,21.8,21.8,21.79,21.79,9600.0,13.3594,13.3594,13.3532,13.3532,9600.0
2005-01-13 12:35:00,21.78,21.8,21.78,21.78,7700.0,13.3471,13.3594,13.3471,13.3471,7700.0
2005-01-13 12:40:00,21.79,21.8,21.79,21.8,7800.0,13.3532,13.3594,13.3532,13.3594,7800.0
2005-01-13 12:45:00,21.8,21.81,21.79,21.8,25000.0,13.3594,13.3655,13.3532,13.3594,25000.0
2005-01-13 12:50:00,21.79,21.8,21.78,21.78,7400.0,13.3532,13.3594,13.3471,13.3471,7400.0
2005-01-13 12:55:00,21.79,21.79,21.78,21.79,6100.0,13.3532,13.3532,13.3471,13.3532,6100.0
2005-01-13 13:00:00,21.79,21.8,21.79,21.8,8400.0,13.3532,13.3594,13.3532,13.3594,8400.0
2005-01-13 13:05:00,21.79,21.8,21.79,21.8,9600.0,13.3532,13.3594,13.3532,13.3594,9600.0
2005-01-13 13:10:00,21.79,21.8,21.79,21.8,5500.0,13.3532,13.3594,13.3532,13.3594,5500.0
2005-01-13 13:15:00,21.8,21.8,21.79,21.8,8700.0,13.3594,13.3594,13.3532,13.3594,8700.0
2005-01-13 13:20:00,21.8,21.8,21.79,21.8,4100.0,13.3594,13.3594,13.3532,13.3594,4100.0
2005-01-13 13:25:00,21.8,21.81,21.79,21.8,167800.0,13.3594,13.3655,13.3532,13.3594,167800.0
2005-01-13 13:30:00,21.8,21.81,21.79,21.8,3400.0,13.3594,13.3655,13.3532,13.3594,3400.0
2005-01-13 13:35:00,21.8,21.84,21.8,21.84,6800.0,13.3594,13.3839,13.3594,13.3839,6800.0
2005-01-13 13:40:00,21.84,21.85,21.83,21.85,37900.0,13.3839,13.39,13.3777,13.39,37900.0
2005-01-13 13:45:00,21.84,21.88,21.84,21.88,7700.0,13.3839,13.4084,13.3839,13.4084,7700.0
2005-01-13 13:50:00,21.88,21.91,21.88,21.91,12200.0,13.4084,13.4268,13.4084,13.4268,12200.0
2005-01-13 13:55:00,21.9,21.95,21.9,21.94,10000.0,13.4206,13.4513,13.4206,13.4452,10000.0
2005-01-13 14:00:00,21.94,21.97,21.94,21.96,11000.0,13.4452,13.4635,13.4452,13.4574,11000.0
2005-01-13 14:05:00,21.95,21.97,21.94,21.95,17100.0,13.4513,13.4635,13.4452,13.4513,17100.0
2005-01-13 14:10:00,21.95,21.95,21.93,21.94,6100.0,13.4513,13.4513,13.439,13.4452,6100.0
2005-01-13 14:15:00,21.94,21.97,21.94,21.96,11400.0,13.4452,13.4635,13.4452,13.4574,11400.0
2005-01-13 14:20:00,21.97,21.97,21.91,21.95,13800.0,13.4635,13.4635,13.4268,13.4513,13800.0
2005-01-13 14:25:00,21.95,21.97,21.95,21.97,10700.0,13.4513,13.4635,13.4513,13.4635,10700.0
2005-01-13 14:30:00,21.98,22.0,21.97,21.97,15000.0,13.4697,13.4819,13.4635,13.4635,15000.0
2005-01-13 14:35:00,21.97,21.99,21.96,21.96,10500.0,13.4635,13.4758,13.4574,13.4574,10500.0
2005-01-13 14:40:00,21.96,21.99,21.96,21.99,7700.0,13.4574,13.4758,13.4574,13.4758,7700.0
2005-01-13 14:45:00,21.99,22.0,21.98,21.99,29200.0,13.4758,13.4819,13.4697,13.4758,29200.0
2005-01-13 14:50:00,22.0,22.02,21.99,22.01,26600.0,13.4819,13.4942,13.4758,13.4881,26600.0
2005-01-13 14:55:00,22.01,22.03,22.0,22.01,37800.0,13.4881,13.5003,13.4819,13.4881,37800.0
2005-01-13 15:00:00,22.0,22.01,21.99,21.99,27500.0,13.4819,13.4881,13.4758,13.4758,27500.0
2005-01-13 15:05:00,21.99,21.99,21.97,21.99,9200.0,13.4758,13.4758,13.4635,13.4758,9200.0
2005-01-13 15:10:00,21.99,22.0,21.99,22.0,22400.0,13.4758,13.4819,13.4758,13.4819,22400.0
2005-01-13 15:15:00,21.99,22.02,21.96,21.96,26600.0,13.4758,13.4942,13.4574,13.4574,26600.0
2005-01-13 15:20:00,21.96,21.97,21.91,21.92,14700.0,13.4574,13.4635,13.4268,13.4329,14700.0
2005-01-13 15:25:00,21.92,21.94,21.9,21.9,38500.0,13.4329,13.4452,13.4206,13.4206,38500.0
2005-01-13 15:30:00,21.89,21.9,21.84,21.9,28300.0,13.4145,13.4206,13.3839,13.4206,28300.0
2005-01-13 15:35:00,21.9,21.95,21.89,21.92,23800.0,13.4206,13.4513,13.4145,13.4329,23800.0
2005-01-13 15:40:00,21.93,21.93,21.81,21.82,41900.0,13.439,13.439,13.3655,13.3716,41900.0
2005-01-13 15:45:00,21.81,21.86,21.81,21.86,27100.0,13.3655,13.3961,13.3655,13.3961,27100.0
2005-01-13 15:50:00,21.85,21.88,21.84,21.88,32500.0,13.39,13.4084,13.3839,13.4084,32500.0
2005-01-13 15:55:00,21.87,21.87,21.85,21.86,40100.0,13.4023,13.4023,13.39,13.3961,40100.0
2005-01-14 09:30:00,21.9,22.0,21.9,21.94,58000.0,13.4206,13.4819,13.4206,13.4452,58000.0
2005-01-14 09:35:00,21.92,21.97,21.9,21.97,3300.0,13.4329,13.4635,13.4206,13.4635,3300.0
2005-01-14 09:40:00,21.97,21.97,21.82,21.84,9100.0,13.4635,13.4635,13.3716,13.3839,9100.0
2005-01-14 09:45:00,21.84,21.99,21.83,21.99,22500.0,13.3839,13.4758,13.3777,13.4758,22500.0
2005-01-14 09:50:00,22.0,22.0,21.91,21.98,23200.0,13.4819,13.4819,13.4268,13.4697,23200.0
2005-01-14 09:55:00,21.98,22.0,21.95,21.97,33800.0,13.4697,13.4819,13.4513,13.4635,33800.0
2005-01-14 10:00:00,21.97,21.97,21.87,21.91,17400.0,13.4635,13.4635,13.4023,13.4268,17400.0
2005-01-14 10:05:00,21.94,21.96,21.92,21.96,29500.0,13.4452,13.4574,13.4329,13.4574,29500.0
2005-01-14 10:10:00,21.95,21.97,21.93,21.97,33600.0,13.4513,13.4635,13.439,13.4635,33600.0
2005-01-14 10:15:00,21.96,21.98,21.94,21.95,16000.0,13.4574,13.4697,13.4452,13.4513,16000.0
2005-01-14 10:20:00,21.95,21.95,21.94,21.94,8200.0,13.4513,13.4513,13.4452,13.4452,8200.0
2005-01-14 10:25:00,21.93,21.93,21.9,21.9,119200.0,13.439,13.439,13.4206,13.4206,119200.0
2005-01-14 10:30:00,21.91,21.92,21.9,21.9,36800.0,13.4268,13.4329,13.4206,13.4206,36800.0
2005-01-14 10:35:00,21.9,21.9,21.89,21.9,21200.0,13.4206,13.4206,13.4145,13.4206,21200.0
2005-01-14 10:40:00,21.9,21.9,21.89,21.9,93000.0,13.4206,13.4206,13.4145,13.4206,93000.0
2005-01-14 10:45:00,21.89,21.9,21.88,21.88,10200.0,13.4145,13.4206,13.4084,13.4084,10200.0
2005-01-14 10:50:00,21.9,21.9,21.89,21.9,13500.0,13.4206,13.4206,13.4145,13.4206,13500.0
2005-01-14 10:55:00,21.89,21.9,21.88,21.89,12500.0,13.4145,13.4206,13.4084,13.4145,12500.0
2005-01-14 11:00:00,21.89,21.9,21.88,21.88,12100.0,13.4145,13.4206,13.4084,13.4084,12100.0
2005-01-14 11:05:00,21.87,21.9,21.86,21.87,29100.0,13.4023,13.4206,13.3961,13.4023,29100.0
2005-01-14 11:10:00,21.86,21.86,21.84,21.85,74800.0,13.3961,13.3961,13.3839,13.39,74800.0
2005-01-14 11:15:00,21.85,21.85,21.83,21.84,15400.0,13.39,13.39,13.3777,13.3839,15400.0
2005-01-14 11:20:00,21.84,21.85,21.83,21.84,15200.0,13.3839,13.39,13.3777,13.3839,15200.0
2005-01-14 11:25:00,21.85,21.85,21.83,21.85,11800.0,13.39,13.39,13.3777,13.39,11800.0
2005-01-14 11:30:00,21.85,21.85,21.83,21.84,19800.0,13.39,13.39,13.3777,13.3839,19800.0
2005-01-14 11:35:00,21.84,21.85,21.84,21.84,16000.0,13.3839,13.39,13.3839,13.3839,16000.0
2005-01-14 11:40:00,21.85,21.85,21.82,21.84,17100.0,13.39,13.39,13.3716,13.3839,17100.0
2005-01-14 11:45:00,21.84,21.84,21.81,21.81,10100.0,13.3839,13.3839,13.3655,13.3655,10100.0
2005-01-14 11:50:00,21.82,21.85,21.82,21.83,6200.0,13.3716,13.39,13.3716,13.3777,6200.0
2005-01-14 11:55:00,21.83,21.85,21.83,21.85,7500.0,13.3777,13.39,13.3777,13.39,7500.0
2005-01-14 12:00:00,21.85,21.85,21.84,21.85,168400.0,13.39,13.39,13.3839,13.39,168400.0
2005-01-14 12:05:00,21.86,21.87,21.85,21.86,16100.0,13.3961,13.4023,13.39,13.3961,16100.0
2005-01-14 12:10:00,21.86,21.87,21.83,21.86,11700.0,13.3961,13.4023,13.3777,13.3961,11700.0
2005-01-14 12:15:00,21.86,21.88,21.85,21.87,5600.0,13.3961,13.4084,13.39,13.4023,5600.0
2005-01-14 12:20:00,21.88,21.89,21.88,21.89,12000.0,13.4084,13.4145,13.4084,13.4145,12000.0
2005-01-14 12:25:00,21.9,21.9,21.89,21.9,7700.0,13.4206,13.4206,13.4145,13.4206,7700.0
2005-01-14 12:30:00,21.9,21.93,21.9,21.92,15600.0,13.4206,13.439,13.4206,13.4329,15600.0
2005-01-14 12:35:00,21.93,21.93,21.91,21.92,8800.0,13.439,13.439,13.4268,13.4329,8800.0
2005-01-14 12:40:00,21.92,21.92,21.87,21.88,17800.0,13.4329,13.4329,13.4023,13.4084,17800.0
2005-01-14 12:45:00,21.89,21.89,21.86,21.87,13100.0,13.4145,13.4145,13.3961,13.4023,13100.0
2005-01-14 12:50:00,21.87,21.9,21.87,21.88,5800.0,13.4023,13.4206,13.4023,13.4084,5800.0
2005-01-14 12:55:00,21.89,21.89,21.86,21.86,14700.0,13.4145,13.4145,13.3961,13.3961,14700.0
2005-01-14 13:00:00,21.85,21.88,21.85,21.86,23300.0,13.39,13.4084,13.39,13.3961,23300.0
2005-01-14 13:05:00,21.87,21.88,21.85,21.87,7300.0,13.4023,13.4084,13.39,13.4023,7300.0
2005-01-14 13:10:00,21.86,21.89,21.86,21.87,10100.0,13.3961,13.4145,13.3961,13.4023,10100.0
2005-01-14 13:15:00,21.88,21.89,21.87,21.87,6500.0,13.4084,13.4145,13.4023,13.4023,6500.0
2005-01-14 13:20:00,21.88,21.89,21.87,21.89,5400.0,13.4084,13.4145,13.4023,13.4145,5400.0
2005-01-14 13:25:00,21.89,21.9,21.88,21.9,3400.0,13.4145,13.4206,13.4084,13.4206,3400.0
2005-01-14 13:30:00,21.9,21.9,21.89,21.89,13400.0,13.4206,13.4206,13.4145,13.4145,13400.0
2005-01-14 13:35:00,21.89,21.89,21.85,21.86,5400.0,13.4145,13.4145,13.39,13.3961,5400.0
2005-01-14 13:40:00,21.86,21.87,21.85,21.85,69100.0,13.3961,13.4023,13.39,13.39,69100.0
2005-01-14 13:45:00,21.86,21.89,21.86,21.89,7700.0,13.3961,13.4145,13.3961,13.4145,7700.0
2005-01-14 13:50:00,21.87,21.89,21.85,21.86,10300.0,13.4023,13.4145,13.39,13.3961,10300.0
2005-01-14 13:55:00,21.85,21.87,21.85,21.85,15400.0,13.39,13.4023,13.39,13.39,15400.0
2005-01-14 14:00:00,21.86,21.88,21.86,21.86,5900.0,13.3961,13.4084,13.3961,13.3961,5900.0
2005-01-14 14:05:00,21.87,21.88,21.86,21.86,8900.0,13.4023,13.4084,13.3961,13.3961,8900.0
2005-01-14 14:10:00,21.87,21.88,21.85,21.86,9400.0,13.4023,13.4084,13.39,13.3961,9400.0
2005-01-14 14:15:00,21.86,21.87,21.86,21.86,7900.0,13.3961,13.4023,13.3961,13.3961,7900.0
2005-01-14 14:20:00,21.86,21.87,21.85,21.87,17500.0,13.3961,13.4023,13.39,13.4023,17500.0
2005-01-14 14:25:00,21.87,21.9,21.85,21.85,17200.0,13.4023,13.4206,13.39,13.39,17200.0
2005-01-14 14:30:00,21.86,21.88,21.86,21.88,5400.0,13.3961,13.4084,13.3961,13.4084,5400.0
2005-01-14 14:35:00,21.88,21.89,21.86,21.89,10600.0,13.4084,13.4145,13.3961,13.4145,10600.0
2005-01-14 14:40:00,21.89,21.9,21.88,21.88,13400.0,13.4145,13.4206,13.4084,13.4084,13400.0
2005-01-14 14:45:00,21.89,21.89,21.88,21.89,15200.0,13.4145,13.4145,13.4084,13.4145,15200.0
2005-01-14 14:50:00,21.88,21.89,21.88,21.89,12700.0,13.4084,13.4145,13.4084,13.4145,12700.0
2005-01-14 14:55:00,21.89,21.89,21.87,21.88,35800.0,13.4145,13.4145,13.4023,13.4084,35800.0
2005-01-14 15:00:00,21.89,21.89,21.87,21.88,7400.0,13.4145,13.4145,13.4023,13.4084,7400.0
2005-01-14 15:05:00,21.88,21.88,21.87,21.88,18800.0,13.4084,13.4084,13.4023,13.4084,18800.0
2005-01-14 15:10:00,21.88,21.9,21.88,21.89,16600.0,13.4084,13.4206,13.4084,13.4145,16600.0
2005-01-14 15:15:00,21.9,21.91,21.89,21.9,22700.0,13.4206,13.4268,13.4145,13.4206,22700.0
2005-01-14 15:20:00,21.9,21.92,21.89,21.92,22400.0,13.4206,13.4329,13.4145,13.4329,22400.0
2005-01-14 15:25:00,21.92,21.93,21.91,21.92,41100.0,13.4329,13.439,13.4268,13.4329,41100.0
2005-01-14 15:30:00,21.93,21.95,21.92,21.94,19900.0,13.439,13.4513,13.4329,13.4452,19900.0
2005-01-14 15:35:00,21.95,21.95,21.93,21.93,16800.0,13.4513,13.4513,13.439,13.439,16800.0
2005-01-14 15:40:00,21.93,21.96,21.93,21.95,15400.0,13.439,13.4574,13.439,13.4513,15400.0
2005-01-14 15:45:00,21.95,21.96,21.93,21.93,13000.0,13.4513,13.4574,13.439,13.439,13000.0
2005-01-14 15:50:00,21.94,21.95,21.92,21.95,39600.0,13.4452,13.4513,13.4329,13.4513,39600.0
2005-01-14 15:55:00,21.95,21.95,21.92,21.92,54000.0,13.4513,13.4513,13.4329,13.4329,54000.0
2005-01-18 09:30:00,22.07,22.1,22.05,22.09,208700.0,13.5248,13.5432,13.5126,13.5371,208700.0
2005-01-18 09:35:00,22.12,22.25,22.12,22.22,61000.0,13.5555,13.6351,13.5555,13.6167,61000.0
2005-01-18 09:40:00,22.23,22.29,22.22,22.26,105300.0,13.6229,13.6596,13.6167,13.6413,105300.0
2005-01-18 09:45:00,22.26,22.29,22.25,22.27,39400.0,13.6413,13.6596,13.6351,13.6474,39400.0
2005-01-18 09:50:00,22.26,22.38,22.26,22.38,76400.0,13.6413,13.7148,13.6413,13.7148,76400.0
2005-01-18 09:55:00,22.39,22.39,22.28,22.33,51700.0,13.7209,13.7209,13.6535,13.6842,51700.0
2005-01-18 10:00:00,22.34,22.4,22.34,22.39,35700.0,13.6903,13.7271,13.6903,13.7209,35700.0
2005-01-18 10:05:00,22.4,22.4,22.39,22.4,34600.0,13.7271,13.7271,13.7209,13.7271,34600.0
2005-01-18 10:10:00,22.39,22.45,22.39,22.41,83000.0,13.7209,13.7577,13.7209,13.7332,83000.0
2005-01-18 10:15:00,22.41,22.41,22.4,22.41,25600.0,13.7332,13.7332,13.7271,13.7332,25600.0
2005-01-18 10:20:00,22.41,22.43,22.4,22.43,41600.0,13.7332,13.7454,13.7271,13.7454,41600.0
2005-01-18 10:25:00,22.43,22.45,22.42,22.45,37200.0,13.7454,13.7577,13.7393,13.7577,37200.0
2005-01-18 10:30:00,22.45,22.5,22.45,22.47,70300.0,13.7577,13.7883,13.7577,13.7699,70300.0
2005-01-18 10:35:00,22.47,22.55,22.47,22.54,70600.0,13.7699,13.819,13.7699,13.8128,70600.0
2005-01-18 10:40:00,22.54,22.6,22.54,22.58,58200.0,13.8128,13.8496,13.8128,13.8374,58200.0
2005-01-18 10:45:00,22.59,22.72,22.58,22.71,73900.0,13.8435,13.9232,13.8374,13.917,73900.0
2005-01-18 10:50:00,22.71,22.85,22.71,22.82,68100.0,13.917,14.0028,13.917,13.9844,68100.0
2005-01-18 10:55:00,22.82,22.91,22.73,22.74,99100.0,13.9844,14.0396,13.9293,13.9354,99100.0
2005-01-18 11:00:00,22.71,22.75,22.67,22.67,75400.0,13.917,13.9415,13.8925,13.8925,75400.0
2005-01-18 11:05:00,22.65,22.65,22.59,22.59,28300.0,13.8803,13.8803,13.8435,13.8435,28300.0
2005-01-18 11:10:00,22.6,22.65,22.59,22.64,31500.0,13.8496,13.8803,13.8435,13.8741,31500.0
2005-01-18 11:15:00,22.64,22.74,22.64,22.72,25000.0,13.8741,13.9354,13.8741,13.9232,25000.0
2005-01-18 11:20:00,22.73,22.81,22.72,22.79,51500.0,13.9293,13.9783,13.9232,13.9661,51500.0
2005-01-18 11:25:00,22.79,22.85,22.78,22.83,27400.0,13.9661,14.0028,13.9599,13.9906,27400.0
2005-01-18 11:30:00,22.83,22.9,22.83,22.9,46800.0,13.9906,14.0335,13.9906,14.0335,46800.0
2005-01-18 11:35:00,22.9,22.95,22.84,22.89,65300.0,14.0335,14.0641,13.9967,14.0273,65300.0
2005-01-18 11:40:00,22.89,22.96,22.89,22.92,34100.0,14.0273,14.0702,14.0273,14.0457,34100.0
2005-01-18 11:45:00,22.91,22.91,22.85,22.86,31500.0,14.0396,14.0396,14.0028,14.0089,31500.0
2005-01-18 11:50:00,22.86,22.91,22.86,22.89,14400.0,14.0089,14.0396,14.0089,14.0273,14400.0
2005-01-18 11:55:00,22.9,22.92,22.9,22.92,32800.0,14.0335,14.0457,14.0335,14.0457,32800.0
2005-01-18 12:00:00,22.91,22.95,22.9,22.95,132000.0,14.0396,14.0641,14.0335,14.0641,132000.0
2005-01-18 12:05:00,22.94,22.98,22.93,22.95,46300.0,14.058,14.0825,14.0518,14.0641,46300.0
2005-01-18 12:10:00,22.98,22.99,22.92,22.92,29300.0,14.0825,14.0886,14.0457,14.0457,29300.0
2005-01-18 12:15:00,22.92,22.95,22.88,22.91,20900.0,14.0457,14.0641,14.0212,14.0396,20900.0
2005-01-18 12:20:00,22.9,22.91,22.85,22.85,37100.0,14.0335,14.0396,14.0028,14.0028,37100.0
2005-01-18 12:25:00,22.86,22.9,22.86,22.89,46500.0,14.0089,14.0335,14.0089,14.0273,46500.0
2005-01-18 12:30:00,22.89,22.89,22.83,22.84,56200.0,14.0273,14.0273,13.9906,13.9967,56200.0
2005-01-18 12:35:00,22.85,22.9,22.85,22.9,13700.0,14.0028,14.0335,14.0028,14.0335,13700.0
2005-01-18 12:40:00,22.91,22.94,22.89,22.93,31200.0,14.0396,14.058,14.0273,14.0518,31200.0
2005-01-18 12:45:00,22.94,22.94,22.92,22.93,33000.0,14.058,14.058,14.0457,14.0518,33000.0
2005-01-18 12:50:00,22.92,22.95,22.92,22.94,16100.0,14.0457,14.0641,14.0457,14.058,16100.0
2005-01-18 12:55:00,22.94,22.94,22.93,22.94,22800.0,14.058,14.058,14.0518,14.058,22800.0
2005-01-18 13:00:00,22.94,22.98,22.94,22.97,32500.0,14.058,14.0825,14.058,14.0764,32500.0
2005-01-18 13:05:00,22.96,22.97,22.91,22.91,44200.0,14.0702,14.0764,14.0396,14.0396,44200.0
2005-01-18 13:10:00,22.9,22.9,22.86,22.86,50000.0,14.0335,14.0335,14.0089,14.0089,50000.0
2005-01-18 13:15:00,22.86,22.87,22.85,22.87,6000.0,14.0089,14.0151,14.0028,14.0151,6000.0
2005-01-18 13:20:00,22.86,22.87,22.85,22.87,20900.0,14.0089,14.0151,14.0028,14.0151,20900.0
2005-01-18 13:25:00,22.88,22.88,22.86,22.87,18100.0,14.0212,14.0212,14.0089,14.0151,18100.0
2005-01-18 13:30:00,22.87,22.93,22.87,22.9,25500.0,14.0151,14.0518,14.0151,14.0335,25500.0
2005-01-18 13:35:00,22.89,22.92,22.89,22.9,14900.0,14.0273,14.0457,14.0273,14.0335,14900.0
2005-01-18 13:40:00,22.91,22.94,22.9,22.92,25300.0,14.0396,14.058,14.0335,14.0457,25300.0
2005-01-18 13:45:00,22.92,22.97,22.92,22.95,15000.0,14.0457,14.0764,14.0457,14.0641,15000.0
2005-01-18 13:50:00,22.96,22.99,22.95,22.98,30900.0,14.0702,14.0886,14.0641,14.0825,30900.0
2005-01-18 13:55:00,22.99,22.99,22.96,22.96,34300.0,14.0886,14.0886,14.0702,14.0702,34300.0
2005-01-18 14:00:00,22.96,23.0,22.96,22.99,31800.0,14.0702,14.0947,14.0702,14.0886,31800.0
2005-01-18 14:05:00,22.99,23.0,22.98,22.98,25100.0,14.0886,14.0947,14.0825,14.0825,25100.0
2005-01-18 14:10:00,22.99,23.0,22.98,22.99,86700.0,14.0886,14.0947,14.0825,14.0886,86700.0
2005-01-18 14:15:00,22.99,22.99,22.96,22.97,19600.0,14.0886,14.0886,14.0702,14.0764,19600.0
2005-01-18 14:20:00,22.98,23.07,22.98,23.05,104000.0,14.0825,14.1376,14.0825,14.1254,104000.0
2005-01-18 14:25:00,23.05,23.05,23.03,23.05,18900.0,14.1254,14.1254,14.1131,14.1254,18900.0
2005-01-18 14:30:00,23.05,23.05,23.04,23.05,27200.0,14.1254,14.1254,14.1193,14.1254,27200.0
2005-01-18 14:35:00,23.05,23.06,23.04,23.04,33200.0,14.1254,14.1315,14.1193,14.1193,33200.0
2005-01-18 14:40:00,23.04,23.06,23.03,23.04,22800.0,14.1193,14.1315,14.1131,14.1193,22800.0
2005-01-18 14:45:00,23.04,23.04,23.03,23.04,35800.0,14.1193,14.1193,14.1131,14.1193,35800.0
2005-01-18 14:50:00,23.05,23.05,23.04,23.05,57400.0,14.1254,14.1254,14.1193,14.1254,57400.0
2005-01-18 14:55:00,23.05,23.06,23.03,23.03,40200.0,14.1254,14.1315,14.1131,14.1131,40200.0
2005-01-18 15:00:00,23.03,23.08,23.03,23.07,34200.0,14.1131,14.1438,14.1131,14.1376,34200.0
2005-01-18 15:05:00,23.08,23.08,23.05,23.08,32500.0,14.1438,14.1438,14.1254,14.1438,32500.0
2005-01-18 15:10:00,23.08,23.1,23.07,23.08,48600.0,14.1438,14.156,14.1376,14.1438,48600.0
2005-01-18 15:15:00,23.08,23.09,23.07,23.09,55500.0,14.1438,14.1499,14.1376,14.1499,55500.0
2005-01-18 15:20:00,23.09,23.12,23.09,23.12,60800.0,14.1499,14.1683,14.1499,14.1683,60800.0
2005-01-18 15:25:00,23.12,23.12,23.11,23.11,39500.0,14.1683,14.1683,14.1622,14.1622,39500.0
2005-01-18 15:30:00,23.11,23.12,23.07,23.07,104200.0,14.1622,14.1683,14.1376,14.1376,104200.0
2005-01-18 15:35:00,23.07,23.1,23.07,23.1,56300.0,14.1376,14.156,14.1376,14.156,56300.0
2005-01-18 15:40:00,23.1,23.17,23.1,23.17,98900.0,14.156,14.1989,14.156,14.1989,98900.0
2005-01-18 15:45:00,23.16,23.18,23.16,23.16,60000.0,14.1928,14.205,14.1928,14.1928,60000.0
2005-01-18 15:50:00,23.16,23.2,23.16,23.2,90600.0,14.1928,14.2173,14.1928,14.2173,90600.0
2005-01-18 15:55:00,23.2,23.2,23.18,23.19,86700.0,14.2173,14.2173,14.205,14.2112,86700.0
2005-01-19 09:35:00,23.25,23.46,23.2,23.27,260800.0,14.2479,14.3766,14.2173,14.2602,260800.0
2005-01-19 09:40:00,23.27,23.5,23.27,23.41,52700.0,14.2602,14.4011,14.2602,14.346,52700.0
2005-01-19 09:45:00,23.41,23.55,23.4,23.53,90000.0,14.346,14.4318,14.3399,14.4195,90000.0
2005-01-19 09:50:00,23.54,23.54,23.45,23.45,83400.0,14.4257,14.4257,14.3705,14.3705,83400.0
2005-01-19 09:55:00,23.45,23.52,23.45,23.5,78900.0,14.3705,14.4134,14.3705,14.4011,78900.0
2005-01-19 10:00:00,23.55,23.61,23.5,23.55,79200.0,14.4318,14.4686,14.4011,14.4318,79200.0
2005-01-19 10:05:00,23.55,23.64,23.55,23.58,59200.0,14.4318,14.4869,14.4318,14.4502,59200.0
2005-01-19 10:10:00,23.57,23.63,23.55,23.63,108500.0,14.444,14.4808,14.4318,14.4808,108500.0
2005-01-19 10:15:00,23.62,23.63,23.44,23.46,86100.0,14.4747,14.4808,14.3644,14.3766,86100.0
2005-01-19 10:20:00,23.46,23.5,23.45,23.48,52600.0,14.3766,14.4011,14.3705,14.3889,52600.0
2005-01-19 10:25:00,23.49,23.5,23.46,23.5,51300.0,14.395,14.4011,14.3766,14.4011,51300.0
2005-01-19 10:30:00,23.5,23.52,23.47,23.48,53000.0,14.4011,14.4134,14.3828,14.3889,53000.0
2005-01-19 10:35:00,23.48,23.48,23.31,23.32,93000.0,14.3889,14.3889,14.2847,14.2908,93000.0
2005-01-19 10:40:00,23.31,23.43,23.31,23.43,66500.0,14.2847,14.3583,14.2847,14.3583,66500.0
2005-01-19 10:45:00,23.43,23.43,23.31,23.38,65800.0,14.3583,14.3583,14.2847,14.3276,65800.0
2005-01-19 10:50:00,23.39,23.4,23.31,23.32,47500.0,14.3337,14.3399,14.2847,14.2908,47500.0
2005-01-19 10:55:00,23.32,23.32,23.24,23.26,73000.0,14.2908,14.2908,14.2418,14.2541,73000.0
2005-01-19 11:00:00,23.26,23.38,23.25,23.38,72400.0,14.2541,14.3276,14.2479,14.3276,72400.0
2005-01-19 11:05:00,23.36,23.38,23.33,23.34,64200.0,14.3154,14.3276,14.297,14.3031,64200.0
2005-01-19 11:10:00,23.34,23.37,23.33,23.37,22500.0,14.3031,14.3215,14.297,14.3215,22500.0
2005-01-19 11:15:00,23.37,23.43,23.36,23.42,19900.0,14.3215,14.3583,14.3154,14.3521,19900.0
2005-01-19 11:20:00,23.43,23.5,23.43,23.48,53200.0,14.3583,14.4011,14.3583,14.3889,53200.0
2005-01-19 11:25:00,23.48,23.5,23.45,23.49,70500.0,14.3889,14.4011,14.3705,14.395,70500.0
2005-01-19 11:30:00,23.49,23.5,23.37,23.37,98300.0,14.395,14.4011,14.3215,14.3215,98300.0
2005-01-19 11:35:00,23.37,23.38,23.34,23.35,24100.0,14.3215,14.3276,14.3031,14.3092,24100.0
2005-01-19 11:40:00,23.35,23.37,23.35,23.36,23000.0,14.3092,14.3215,14.3092,14.3154,23000.0
2005-01-19 11:45:00,23.35,23.4,23.35,23.36,73600.0,14.3092,14.3399,14.3092,14.3154,73600.0
2005-01-19 11:50:00,23.35,23.36,23.34,23.35,27200.0,14.3092,14.3154,14.3031,14.3092,27200.0
2005-01-19 11:55:00,23.35,23.36,23.32,23.36,28600.0,14.3092,14.3154,14.2908,14.3154,28600.0
2005-01-19 12:00:00,23.36,23.38,23.35,23.35,19700.0,14.3154,14.3276,14.3092,14.3092,19700.0
2005-01-19 12:05:00,23.35,23.35,23.25,23.26,148700.0,14.3092,14.3092,14.2479,14.2541,148700.0
2005-01-19 12:10:00,23.27,23.34,23.27,23.34,18700.0,14.2602,14.3031,14.2602,14.3031,18700.0
2005-01-19 12:15:00,23.33,23.33,23.3,23.31,23800.0,14.297,14.297,14.2786,14.2847,23800.0
2005-01-19 12:20:00,23.31,23.35,23.31,23.35,88900.0,14.2847,14.3092,14.2847,14.3092,88900.0
2005-01-19 12:25:00,23.34,23.34,23.3,23.3,18300.0,14.3031,14.3031,14.2786,14.2786,18300.0
2005-01-19 12:30:00,23.3,23.31,23.3,23.3,13500.0,14.2786,14.2847,14.2786,14.2786,13500.0
2005-01-19 12:35:00,23.31,23.33,23.3,23.31,26700.0,14.2847,14.297,14.2786,14.2847,26700.0
2005-01-19 12:40:00,23.31,23.32,23.3,23.32,9200.0,14.2847,14.2908,14.2786,14.2908,9200.0
2005-01-19 12:45:00,23.32,23.34,23.32,23.33,20900.0,14.2908,14.3031,14.2908,14.297,20900.0
2005-01-19 12:50:00,23.33,23.35,23.33,23.35,22900.0,14.297,14.3092,14.297,14.3092,22900.0
2005-01-19 12:55:00,23.35,23.39,23.34,23.38,20600.0,14.3092,14.3337,14.3031,14.3276,20600.0
2005-01-19 13:00:00,23.39,23.4,23.37,23.38,29900.0,14.3337,14.3399,14.3215,14.3276,29900.0
2005-01-19 13:05:00,23.38,23.38,23.32,23.32,52100.0,14.3276,14.3276,14.2908,14.2908,52100.0
2005-01-19 13:10:00,23.33,23.34,23.33,23.34,29300.0,14.297,14.3031,14.297,14.3031,29300.0
2005-01-19 13:15:00,23.33,23.34,23.3,23.33,58100.0,14.297,14.3031,14.2786,14.297,58100.0
2005-01-19 13:20:00,23.32,23.34,23.3,23.31,28600.0,14.2908,14.3031,14.2786,14.2847,28600.0
2005-01-19 13:25:00,23.31,23.32,23.31,23.31,16500.0,14.2847,14.2908,14.2847,14.2847,16500.0
2005-01-19 13:30:00,23.31,23.36,23.31,23.36,42400.0,14.2847,14.3154,14.2847,14.3154,42400.0
2005-01-19 13:35:00,23.35,23.37,23.35,23.37,29700.0,14.3092,14.3215,14.3092,14.3215,29700.0
2005-01-19 13:40:00,23.38,23.39,23.37,23.38,34600.0,14.3276,14.3337,14.3215,14.3276,34600.0
2005-01-19 13:45:00,23.39,23.42,23.39,23.4,23800.0,14.3337,14.3521,14.3337,14.3399,23800.0
2005-01-19 13:50:00,23.39,23.4,23.35,23.35,32700.0,14.3337,14.3399,14.3092,14.3092,32700.0
2005-01-19 13:55:00,23.35,23.37,23.35,23.36,24000.0,14.3092,14.3215,14.3092,14.3154,24000.0
2005-01-19 14:00:00,23.36,23.38,23.35,23.35,33200.0,14.3154,14.3276,14.3092,14.3092,33200.0
2005-01-19 14:05:00,23.36,23.37,23.35,23.37,44100.0,14.3154,14.3215,14.3092,14.3215,44100.0
2005-01-19 14:10:00,23.37,23.38,23.36,23.37,24100.0,14.3215,14.3276,14.3154,14.3215,24100.0
2005-01-19 14:15:00,23.36,23.38,23.36,23.36,16500.0,14.3154,14.3276,14.3154,14.3154,16500.0
2005-01-19 14:20:00,23.36,23.38,23.36,23.38,20300.0,14.3154,14.3276,14.3154,14.3276,20300.0
2005-01-19 14:25:00,23.38,23.38,23.36,23.37,17800.0,14.3276,14.3276,14.3154,14.3215,17800.0
2005-01-19 14:30:00,23.37,23.37,23.33,23.34,24500.0,14.3215,14.3215,14.297,14.3031,24500.0
2005-01-19 14:35:00,23.34,23.35,23.31,23.32,15200.0,14.3031,14.3092,14.2847,14.2908,15200.0
2005-01-19 14:40:00,23.32,23.32,23.3,23.3,23500.0,14.2908,14.2908,14.2786,14.2786,23500.0
2005-01-19 14:45:00,23.29,23.3,23.26,23.29,160400.0,14.2725,14.2786,14.2541,14.2725,160400.0
2005-01-19 14:50:00,23.29,23.32,23.29,23.3,22800.0,14.2725,14.2908,14.2725,14.2786,22800.0
2005-01-19 14:55:00,23.3,23.32,23.3,23.31,29900.0,14.2786,14.2908,14.2786,14.2847,29900.0
2005-01-19 15:00:00,23.31,23.32,23.3,23.31,31100.0,14.2847,14.2908,14.2786,14.2847,31100.0
2005-01-19 15:05:00,23.3,23.31,23.29,23.3,24300.0,14.2786,14.2847,14.2725,14.2786,24300.0
2005-01-19 15:10:00,23.3,23.31,23.29,23.3,79800.0,14.2786,14.2847,14.2725,14.2786,79800.0
2005-01-19 15:15:00,23.3,23.3,23.28,23.29,23400.0,14.2786,14.2786,14.2663,14.2725,23400.0
2005-01-19 15:20:00,23.29,23.31,23.27,23.27,31700.0,14.2725,14.2847,14.2602,14.2602,31700.0
2005-01-19 15:25:00,23.27,23.29,23.25,23.26,31400.0,14.2602,14.2725,14.2479,14.2541,31400.0
2005-01-19 15:30:00,23.25,23.27,23.24,23.26,57300.0,14.2479,14.2602,14.2418,14.2541,57300.0
2005-01-19 15:35:00,23.26,23.28,23.25,23.28,31700.0,14.2541,14.2663,14.2479,14.2663,31700.0
2005-01-19 15:40:00,23.28,23.29,23.26,23.29,55100.0,14.2663,14.2725,14.2541,14.2725,55100.0
2005-01-19 15:45:00,23.29,23.3,23.28,23.28,36400.0,14.2725,14.2786,14.2663,14.2663,36400.0
2005-01-19 15:50:00,23.28,23.3,23.28,23.29,50800.0,14.2663,14.2786,14.2663,14.2725,50800.0
2005-01-19 15:55:00,23.28,23.31,23.26,23.3,88300.0,14.2663,14.2847,14.2541,14.2786,88300.0
2005-01-20 09:30:00,23.33,23.49,23.31,23.46,70500.0,14.297,14.395,14.2847,14.3766,70500.0
2005-01-20 09:35:00,23.46,23.47,23.45,23.46,18200.0,14.3766,14.3828,14.3705,14.3766,18200.0
2005-01-20 09:40:00,23.45,23.46,23.43,23.44,31900.0,14.3705,14.3766,14.3583,14.3644,31900.0
2005-01-20 09:45:00,23.45,23.5,23.42,23.48,59000.0,14.3705,14.4011,14.3521,14.3889,59000.0
2005-01-20 09:50:00,23.49,23.49,23.41,23.41,24600.0,14.395,14.395,14.346,14.346,24600.0
2005-01-20 09:55:00,23.41,23.51,23.37,23.49,40700.0,14.346,14.4073,14.3215,14.395,40700.0
2005-01-20 10:00:00,23.49,23.51,23.4,23.46,48700.0,14.395,14.4073,14.3399,14.3766,48700.0
2005-01-20 10:05:00,23.44,23.49,23.43,23.48,33500.0,14.3644,14.395,14.3583,14.3889,33500.0
2005-01-20 10:10:00,23.48,23.49,23.48,23.48,20000.0,14.3889,14.395,14.3889,14.3889,20000.0
2005-01-20 10:15:00,23.47,23.47,23.42,23.45,40700.0,14.3828,14.3828,14.3521,14.3705,40700.0
2005-01-20 10:20:00,23.46,23.46,23.45,23.46,46500.0,14.3766,14.3766,14.3705,14.3766,46500.0
2005-01-20 10:25:00,23.46,23.46,23.33,23.33,38200.0,14.3766,14.3766,14.297,14.297,38200.0
2005-01-20 10:30:00,23.33,23.39,23.33,23.36,51300.0,14.297,14.3337,14.297,14.3154,51300.0
2005-01-20 10:35:00,23.36,23.39,23.35,23.37,44500.0,14.3154,14.3337,14.3092,14.3215,44500.0
2005-01-20 10:40:00,23.38,23.47,23.38,23.47,75800.0,14.3276,14.3828,14.3276,14.3828,75800.0
2005-01-20 10:45:00,23.47,23.5,23.46,23.48,25500.0,14.3828,14.4011,14.3766,14.3889,25500.0
2005-01-20 10:50:00,23.49,23.52,23.49,23.51,47600.0,14.395,14.4134,14.395,14.4073,47600.0
2005-01-20 10:55:00,23.52,23.53,23.52,23.52,19300.0,14.4134,14.4195,14.4134,14.4134,19300.0
2005-01-20 11:00:00,23.52,23.54,23.52,23.54,23800.0,14.4134,14.4257,14.4134,14.4257,23800.0
2005-01-20 11:05:00,23.54,23.57,23.53,23.55,92800.0,14.4257,14.444,14.4195,14.4318,92800.0
2005-01-20 11:10:00,23.54,23.55,23.46,23.47,35000.0,14.4257,14.4318,14.3766,14.3828,35000.0
2005-01-20 11:15:00,23.46,23.51,23.46,23.5,24400.0,14.3766,14.4073,14.3766,14.4011,24400.0
2005-01-20 11:20:00,23.45,23.45,23.39,23.4,12200.0,14.3705,14.3705,14.3337,14.3399,12200.0
2005-01-20 11:25:00,23.4,23.42,23.39,23.41,26000.0,14.3399,14.3521,14.3337,14.346,26000.0
2005-01-20 11:30:00,23.42,23.5,23.42,23.5,41600.0,14.3521,14.4011,14.3521,14.4011,41600.0
2005-01-20 11:35:00,23.5,23.53,23.5,23.52,25000.0,14.4011,14.4195,14.4011,14.4134,25000.0
2005-01-20 11:40:00,23.52,23.55,23.52,23.53,16000.0,14.4134,14.4318,14.4134,14.4195,16000.0
2005-01-20 11:45:00,23.53,23.56,23.53,23.54,18900.0,14.4195,14.4379,14.4195,14.4257,18900.0
2005-01-20 11:50:00,23.54,23.55,23.53,23.53,15200.0,14.4257,14.4318,14.4195,14.4195,15200.0
2005-01-20 11:55:00,23.54,23.54,23.46,23.46,22300.0,14.4257,14.4257,14.3766,14.3766,22300.0
2005-01-20 12:00:00,23.47,23.48,23.42,23.42,30800.0,14.3828,14.3889,14.3521,14.3521,30800.0
2005-01-20 12:05:00,23.43,23.49,23.43,23.45,22600.0,14.3583,14.395,14.3583,14.3705,22600.0
2005-01-20 12:10:00,23.45,23.51,23.43,23.43,41200.0,14.3705,14.4073,14.3583,14.3583,41200.0
2005-01-20 12:15:00,23.43,23.46,23.42,23.46,15900.0,14.3583,14.3766,14.3521,14.3766,15900.0
2005-01-20 12:20:00,23.43,23.45,23.41,23.42,12300.0,14.3583,14.3705,14.346,14.3521,12300.0
2005-01-20 12:25:00,23.41,23.42,23.38,23.38,14800.0,14.346,14.3521,14.3276,14.3276,14800.0
2005-01-20 12:30:00,23.4,23.46,23.4,23.46,11100.0,14.3399,14.3766,14.3399,14.3766,11100.0
2005-01-20 12:35:00,23.46,23.46,23.4,23.4,16300.0,14.3766,14.3766,14.3399,14.3399,16300.0
2005-01-20 12:40:00,23.4,23.43,23.39,23.39,38500.0,14.3399,14.3583,14.3337,14.3337,38500.0
2005-01-20 12:45:00,23.39,23.41,23.39,23.4,14800.0,14.3337,14.346,14.3337,14.3399,14800.0
2005-01-20 12:50:00,23.4,23.4,23.38,23.38,13800.0,14.3399,14.3399,14.3276,14.3276,13800.0
2005-01-20 12:55:00,23.37,23.37,23.35,23.35,22500.0,14.3215,14.3215,14.3092,14.3092,22500.0
2005-01-20 13:00:00,23.35,23.39,23.35,23.38,25000.0,14.3092,14.3337,14.3092,14.3276,25000.0
2005-01-20 13:05:00,23.39,23.41,23.38,23.4,37700.0,14.3337,14.346,14.3276,14.3399,37700.0
2005-01-20 13:10:00,23.4,23.41,23.35,23.36,33200.0,14.3399,14.346,14.3092,14.3154,33200.0
2005-01-20 13:15:00,23.36,23.36,23.22,23.22,42700.0,14.3154,14.3154,14.2296,14.2296,42700.0
2005-01-20 13:20:00,23.23,23.26,23.22,23.25,22200.0,14.2357,14.2541,14.2296,14.2479,22200.0
2005-01-20 13:25:00,23.25,23.31,23.25,23.3,21500.0,14.2479,14.2847,14.2479,14.2786,21500.0
2005-01-20 13:30:00,23.3,23.35,23.3,23.34,34000.0,14.2786,14.3092,14.2786,14.3031,34000.0
2005-01-20 13:35:00,23.35,23.35,23.31,23.31,11300.0,14.3092,14.3092,14.2847,14.2847,11300.0
2005-01-20 13:40:00,23.31,23.32,23.3,23.3,13800.0,14.2847,14.2908,14.2786,14.2786,13800.0
2005-01-20 13:45:00,23.3,23.31,23.29,23.29,8000.0,14.2786,14.2847,14.2725,14.2725,8000.0
2005-01-20 13:50:00,23.3,23.3,23.29,23.29,13200.0,14.2786,14.2786,14.2725,14.2725,13200.0
2005-01-20 13:55:00,23.29,23.3,23.27,23.28,8600.0,14.2725,14.2786,14.2602,14.2663,8600.0
2005-01-20 14:00:00,23.29,23.32,23.28,23.28,20400.0,14.2725,14.2908,14.2663,14.2663,20400.0
2005-01-20 14:05:00,23.29,23.31,23.28,23.3,16600.0,14.2725,14.2847,14.2663,14.2786,16600.0
2005-01-20 14:10:00,23.3,23.36,23.3,23.34,26400.0,14.2786,14.3154,14.2786,14.3031,26400.0
2005-01-20 14:15:00,23.34,23.44,23.34,23.4,45800.0,14.3031,14.3644,14.3031,14.3399,45800.0
2005-01-20 14:20:00,23.4,23.43,23.39,23.42,34400.0,14.3399,14.3583,14.3337,14.3521,34400.0
2005-01-20 14:25:00,23.42,23.42,23.37,23.37,17700.0,14.3521,14.3521,14.3215,14.3215,17700.0
2005-01-20 14:30:00,23.38,23.4,23.36,23.38,30500.0,14.3276,14.3399,14.3154,14.3276,30500.0
2005-01-20 14:35:00,23.38,23.38,23.35,23.36,18700.0,14.3276,14.3276,14.3092,14.3154,18700.0
2005-01-20 14:40:00,23.36,23.42,23.36,23.4,23500.0,14.3154,14.3521,14.3154,14.3399,23500.0
2005-01-20 14:45:00,23.4,23.41,23.34,23.4,29700.0,14.3399,14.346,14.3031,14.3399,29700.0
2005-01-20 14:50:00,23.4,23.42,23.39,23.41,14500.0,14.3399,14.3521,14.3337,14.346,14500.0
2005-01-20 14:55:00,23.41,23.42,23.36,23.38,32500.0,14.346,14.3521,14.3154,14.3276,32500.0
2005-01-20 15:00:00,23.38,23.43,23.35,23.35,30000.0,14.3276,14.3583,14.3092,14.3092,30000.0
2005-01-20 15:05:00,23.35,23.37,23.33,23.36,14600.0,14.3092,14.3215,14.297,14.3154,14600.0
2005-01-20 15:10:00,23.37,23.4,23.34,23.37,39800.0,14.3215,14.3399,14.3031,14.3215,39800.0
2005-01-20 15:15:00,23.37,23.37,23.31,23.33,30000.0,14.3215,14.3215,14.2847,14.297,30000.0
2005-01-20 15:20:00,23.35,23.38,23.33,23.36,52800.0,14.3092,14.3276,14.297,14.3154,52800.0
2005-01-20 15:25:00,23.37,23.37,23.31,23.32,26000.0,14.3215,14.3215,14.2847,14.2908,26000.0
2005-01-20 15:30:00,23.32,23.33,23.28,23.33,35700.0,14.2908,14.297,14.2663,14.297,35700.0
2005-01-20 15:35:00,23.33,23.36,23.31,23.35,21600.0,14.297,14.3154,14.2847,14.3092,21600.0
2005-01-20 15:40:00,23.35,23.36,23.34,23.35,54800.0,14.3092,14.3154,14.3031,14.3092,54800.0
2005-01-20 15:45:00,23.35,23.36,23.31,23.31,65100.0,14.3092,14.3154,14.2847,14.2847,65100.0
2005-01-20 15:50:00,23.31,23.32,23.29,23.31,72000.0,14.2847,14.2908,14.2725,14.2847,72000.0
2005-01-20 15:55:00,23.31,23.33,23.26,23.33,63600.0,14.2847,14.297,14.2541,14.297,63600.0
2005-01-21 09:30:00,23.17,23.21,23.16,23.16,134300.0,14.1989,14.2234,14.1928,14.1928,134300.0
2005-01-21 09:35:00,23.17,23.17,23.0,23.12,37500.0,14.1989,14.1989,14.0947,14.1683,37500.0
2005-01-21 09:40:00,23.12,23.14,22.75,22.84,77600.0,14.1683,14.1805,13.9415,13.9967,77600.0
2005-01-21 09:45:00,22.81,22.82,22.75,22.82,37100.0,13.9783,13.9844,13.9415,13.9844,37100.0
2005-01-21 09:50:00,22.82,22.9,22.82,22.88,59800.0,13.9844,14.0335,13.9844,14.0212,59800.0
2005-01-21 09:55:00,22.9,22.98,22.89,22.96,30500.0,14.0335,14.0825,14.0273,14.0702,30500.0
2005-01-21 10:00:00,22.96,22.96,22.94,22.95,28300.0,14.0702,14.0702,14.058,14.0641,28300.0
2005-01-21 10:05:00,22.94,22.94,22.88,22.88,18300.0,14.058,14.058,14.0212,14.0212,18300.0
2005-01-21 10:10:00,22.89,22.89,22.84,22.87,19200.0,14.0273,14.0273,13.9967,14.0151,19200.0
2005-01-21 10:15:00,22.87,22.88,22.83,22.87,42400.0,14.0151,14.0212,13.9906,14.0151,42400.0
2005-01-21 10:20:00,22.88,22.9,22.84,22.86,53200.0,14.0212,14.0335,13.9967,14.0089,53200.0
2005-01-21 10:25:00,22.86,22.89,22.84,22.84,24200.0,14.0089,14.0273,13.9967,13.9967,24200.0
2005-01-21 10:30:00,22.85,22.85,22.82,22.83,36900.0,14.0028,14.0028,13.9844,13.9906,36900.0
2005-01-21 10:35:00,22.83,22.83,22.81,22.82,42200.0,13.9906,13.9906,13.9783,13.9844,42200.0
2005-01-21 10:40:00,22.82,22.84,22.8,22.82,59600.0,13.9844,13.9967,13.9722,13.9844,59600.0
2005-01-21 10:45:00,22.81,22.83,22.77,22.78,39000.0,13.9783,13.9906,13.9538,13.9599,39000.0
2005-01-21 10:50:00,22.79,22.8,22.79,22.79,11100.0,13.9661,13.9722,13.9661,13.9661,11100.0
2005-01-21 10:55:00,22.8,22.81,22.78,22.8,9300.0,13.9722,13.9783,13.9599,13.9722,9300.0
2005-01-21 11:00:00,22.8,22.81,22.79,22.8,17200.0,13.9722,13.9783,13.9661,13.9722,17200.0
2005-01-21 11:05:00,22.8,22.8,22.78,22.79,15500.0,13.9722,13.9722,13.9599,13.9661,15500.0
2005-01-21 11:10:00,22.79,22.8,22.75,22.77,16600.0,13.9661,13.9722,13.9415,13.9538,16600.0
2005-01-21 11:15:00,22.77,22.8,22.76,22.78,12100.0,13.9538,13.9722,13.9477,13.9599,12100.0
2005-01-21 11:20:00,22.79,22.8,22.78,22.79,12200.0,13.9661,13.9722,13.9599,13.9661,12200.0
2005-01-21 11:25:00,22.75,22.77,22.74,22.76,62900.0,13.9415,13.9538,13.9354,13.9477,62900.0
2005-01-21 11:30:00,22.77,22.79,22.76,22.79,13600.0,13.9538,13.9661,13.9477,13.9661,13600.0
2005-01-21 11:35:00,22.79,22.8,22.77,22.79,18700.0,13.9661,13.9722,13.9538,13.9661,18700.0
2005-01-21 11:40:00,22.79,22.8,22.77,22.78,23800.0,13.9661,13.9722,13.9538,13.9599,23800.0
2005-01-21 11:45:00,22.78,22.8,22.77,22.78,9900.0,13.9599,13.9722,13.9538,13.9599,9900.0
2005-01-21 11:50:00,22.78,22.79,22.77,22.77,9100.0,13.9599,13.9661,13.9538,13.9538,9100.0
2005-01-21 11:55:00,22.78,22.8,22.78,22.8,24800.0,13.9599,13.9722,13.9599,13.9722,24800.0
2005-01-21 12:00:00,22.8,22.81,22.76,22.77,23700.0,13.9722,13.9783,13.9477,13.9538,23700.0
2005-01-21 12:05:00,22.78,22.79,22.76,22.78,7900.0,13.9599,13.9661,13.9477,13.9599,7900.0
2005-01-21 12:10:00,22.78,22.79,22.77,22.77,11000.0,13.9599,13.9661,13.9538,13.9538,11000.0
2005-01-21 12:15:00,22.78,22.79,22.78,22.79,9700.0,13.9599,13.9661,13.9599,13.9661,9700.0
2005-01-21 12:20:00,22.8,22.8,22.79,22.8,26100.0,13.9722,13.9722,13.9661,13.9722,26100.0
2005-01-21 12:25:00,22.8,22.81,22.79,22.8,25800.0,13.9722,13.9783,13.9661,13.9722,25800.0
2005-01-21 12:30:00,22.79,22.8,22.76,22.76,18400.0,13.9661,13.9722,13.9477,13.9477,18400.0
2005-01-21 12:35:00,22.77,22.79,22.77,22.78,8700.0,13.9538,13.9661,13.9538,13.9599,8700.0
2005-01-21 12:40:00,22.78,22.79,22.78,22.79,12200.0,13.9599,13.9661,13.9599,13.9661,12200.0
2005-01-21 12:45:00,22.79,22.8,22.77,22.79,13000.0,13.9661,13.9722,13.9538,13.9661,13000.0
2005-01-21 12:50:00,22.79,22.79,22.78,22.79,6500.0,13.9661,13.9661,13.9599,13.9661,6500.0
2005-01-21 12:55:00,22.78,22.79,22.77,22.79,15400.0,13.9599,13.9661,13.9538,13.9661,15400.0
2005-01-21 13:00:00,22.78,22.79,22.76,22.76,18600.0,13.9599,13.9661,13.9477,13.9477,18600.0
2005-01-21 13:05:00,22.76,22.78,22.76,22.78,10000.0,13.9477,13.9599,13.9477,13.9599,10000.0
2005-01-21 13:10:00,22.78,22.8,22.78,22.79,20400.0,13.9599,13.9722,13.9599,13.9661,20400.0
2005-01-21 13:15:00,22.8,22.81,22.79,22.81,25200.0,13.9722,13.9783,13.9661,13.9783,25200.0
2005-01-21 13:20:00,22.82,22.83,22.77,22.79,63000.0,13.9844,13.9906,13.9538,13.9661,63000.0
2005-01-21 13:25:00,22.8,22.8,22.75,22.77,16900.0,13.9722,13.9722,13.9415,13.9538,16900.0
2005-01-21 13:30:00,22.77,22.78,22.75,22.77,19000.0,13.9538,13.9599,13.9415,13.9538,19000.0
2005-01-21 13:35:00,22.78,22.78,22.71,22.73,27000.0,13.9599,13.9599,13.917,13.9293,27000.0
2005-01-21 13:40:00,22.72,22.74,22.71,22.73,16400.0,13.9232,13.9354,13.917,13.9293,16400.0
2005-01-21 13:45:00,22.74,22.75,22.73,22.74,18900.0,13.9354,13.9415,13.9293,13.9354,18900.0
2005-01-21 13:50:00,22.75,22.75,22.71,22.73,27200.0,13.9415,13.9415,13.917,13.9293,27200.0
2005-01-21 13:55:00,22.74,22.75,22.73,22.75,9300.0,13.9354,13.9415,13.9293,13.9415,9300.0
2005-01-21 14:00:00,22.75,22.77,22.75,22.75,17900.0,13.9415,13.9538,13.9415,13.9415,17900.0
2005-01-21 14:05:00,22.76,22.78,22.74,22.78,18900.0,13.9477,13.9599,13.9354,13.9599,18900.0
2005-01-21 14:10:00,22.78,22.78,22.73,22.74,22100.0,13.9599,13.9599,13.9293,13.9354,22100.0
2005-01-21 14:15:00,22.75,22.75,22.72,22.73,18600.0,13.9415,13.9415,13.9232,13.9293,18600.0
2005-01-21 14:20:00,22.74,22.76,22.73,22.75,19100.0,13.9354,13.9477,13.9293,13.9415,19100.0
2005-01-21 14:25:00,22.76,22.78,22.76,22.76,33300.0,13.9477,13.9599,13.9477,13.9477,33300.0
2005-01-21 14:30:00,22.76,22.77,22.74,22.75,14800.0,13.9477,13.9538,13.9354,13.9415,14800.0
2005-01-21 14:35:00,22.76,22.79,22.75,22.79,56200.0,13.9477,13.9661,13.9415,13.9661,56200.0
2005-01-21 14:40:00,22.79,22.79,22.75,22.78,38400.0,13.9661,13.9661,13.9415,13.9599,38400.0
2005-01-21 14:45:00,22.76,22.78,22.7,22.71,29300.0,13.9477,13.9599,13.9109,13.917,29300.0
2005-01-21 14:50:00,22.72,22.75,22.71,22.71,19800.0,13.9232,13.9415,13.917,13.917,19800.0
2005-01-21 14:55:00,22.72,22.74,22.7,22.71,22200.0,13.9232,13.9354,13.9109,13.917,22200.0
2005-01-21 15:00:00,22.72,22.75,22.71,22.72,19100.0,13.9232,13.9415,13.917,13.9232,19100.0
2005-01-21 15:05:00,22.73,22.73,22.67,22.68,22600.0,13.9293,13.9293,13.8925,13.8986,22600.0
2005-01-21 15:10:00,22.69,22.73,22.66,22.73,31600.0,13.9048,13.9293,13.8864,13.9293,31600.0
2005-01-21 15:15:00,22.73,22.73,22.69,22.69,25500.0,13.9293,13.9293,13.9048,13.9048,25500.0
2005-01-21 15:20:00,22.69,22.7,22.65,22.67,69700.0,13.9048,13.9109,13.8803,13.8925,69700.0
2005-01-21 15:25:00,22.67,22.67,22.66,22.67,33800.0,13.8925,13.8925,13.8864,13.8925,33800.0
2005-01-21 15:30:00,22.68,22.68,22.65,22.67,52900.0,13.8986,13.8986,13.8803,13.8925,52900.0
2005-01-21 15:35:00,22.68,22.68,22.66,22.68,36800.0,13.8986,13.8986,13.8864,13.8986,36800.0
2005-01-21 15:40:00,22.68,22.7,22.66,22.68,42600.0,13.8986,13.9109,13.8864,13.8986,42600.0
2005-01-21 15:45:00,22.69,22.74,22.65,22.72,45200.0,13.9048,13.9354,13.8803,13.9232,45200.0
2005-01-21 15:50:00,22.71,22.73,22.7,22.71,40400.0,13.917,13.9293,13.9109,13.917,40400.0
2005-01-21 15:55:00,22.72,22.72,22.65,22.68,57600.0,13.9232,13.9232,13.8803,13.8986,57600.0
2005-01-24 09:30:00,22.9,22.9,22.82,22.85,64600.0,14.0335,14.0335,13.9844,14.0028,64600.0
2005-01-24 09:35:00,22.86,22.9,22.83,22.87,25800.0,14.0089,14.0335,13.9906,14.0151,25800.0
2005-01-24 09:40:00,22.87,22.96,22.86,22.95,20900.0,14.0151,14.0702,14.0089,14.0641,20900.0
2005-01-24 09:45:00,22.96,23.02,22.95,23.01,51900.0,14.0702,14.107,14.0641,14.1009,51900.0
2005-01-24 09:50:00,23.01,23.02,22.86,22.87,35300.0,14.1009,14.107,14.0089,14.0151,35300.0
2005-01-24 09:55:00,22.86,22.89,22.84,22.85,25800.0,14.0089,14.0273,13.9967,14.0028,25800.0
2005-01-24 10:00:00,22.85,22.88,22.83,22.88,45900.0,14.0028,14.0212,13.9906,14.0212,45900.0
2005-01-24 10:05:00,22.88,22.9,22.88,22.89,26900.0,14.0212,14.0335,14.0212,14.0273,26900.0
2005-01-24 10:10:00,22.9,22.9,22.86,22.88,40800.0,14.0335,14.0335,14.0089,14.0212,40800.0
2005-01-24 10:15:00,22.89,22.89,22.86,22.87,26100.0,14.0273,14.0273,14.0089,14.0151,26100.0
2005-01-24 10:20:00,22.87,22.87,22.81,22.83,14800.0,14.0151,14.0151,13.9783,13.9906,14800.0
2005-01-24 10:25:00,22.82,22.82,22.74,22.74,55100.0,13.9844,13.9844,13.9354,13.9354,55100.0
2005-01-24 10:30:00,22.74,22.83,22.74,22.8,46200.0,13.9354,13.9906,13.9354,13.9722,46200.0
2005-01-24 10:35:00,22.8,22.83,22.77,22.78,25000.0,13.9722,13.9906,13.9538,13.9599,25000.0
2005-01-24 10:40:00,22.79,22.8,22.78,22.8,10800.0,13.9661,13.9722,13.9599,13.9722,10800.0
2005-01-24 10:45:00,22.8,22.82,22.77,22.78,16000.0,13.9722,13.9844,13.9538,13.9599,16000.0
2005-01-24 10:50:00,22.78,22.78,22.71,22.71,21300.0,13.9599,13.9599,13.917,13.917,21300.0
2005-01-24 10:55:00,22.71,22.72,22.68,22.71,23600.0,13.917,13.9232,13.8986,13.917,23600.0
2005-01-24 11:00:00,22.72,22.81,22.72,22.79,21000.0,13.9232,13.9783,13.9232,13.9661,21000.0
2005-01-24 11:05:00,22.8,22.8,22.74,22.79,16200.0,13.9722,13.9722,13.9354,13.9661,16200.0
2005-01-24 11:10:00,22.79,22.83,22.79,22.8,17700.0,13.9661,13.9906,13.9661,13.9722,17700.0
2005-01-24 11:15:00,22.8,22.83,22.79,22.83,20600.0,13.9722,13.9906,13.9661,13.9906,20600.0
2005-01-24 11:20:00,22.82,22.87,22.82,22.86,14500.0,13.9844,14.0151,13.9844,14.0089,14500.0
2005-01-24 11:25:00,22.87,22.9,22.86,22.89,10100.0,14.0151,14.0335,14.0089,14.0273,10100.0
2005-01-24 11:30:00,22.88,22.97,22.88,22.97,27300.0,14.0212,14.0764,14.0212,14.0764,27300.0
2005-01-24 11:35:00,22.96,22.96,22.92,22.93,15500.0,14.0702,14.0702,14.0457,14.0518,15500.0
2005-01-24 11:40:00,22.93,22.93,22.9,22.92,14300.0,14.0518,14.0518,14.0335,14.0457,14300.0
2005-01-24 11:45:00,22.92,22.93,22.91,22.93,7100.0,14.0457,14.0518,14.0396,14.0518,7100.0
2005-01-24 11:50:00,22.93,22.94,22.92,22.92,12100.0,14.0518,14.058,14.0457,14.0457,12100.0
2005-01-24 11:55:00,22.92,22.95,22.91,22.94,23400.0,14.0457,14.0641,14.0396,14.058,23400.0
2005-01-24 12:00:00,22.95,23.0,22.95,22.99,32900.0,14.0641,14.0947,14.0641,14.0886,32900.0
2005-01-24 12:05:00,22.97,22.97,22.88,22.9,51300.0,14.0764,14.0764,14.0212,14.0335,51300.0
2005-01-24 12:10:00,22.91,22.91,22.89,22.9,25700.0,14.0396,14.0396,14.0273,14.0335,25700.0
2005-01-24 12:15:00,22.88,22.89,22.84,22.85,16900.0,14.0212,14.0273,13.9967,14.0028,16900.0
2005-01-24 12:20:00,22.85,22.86,22.82,22.83,31000.0,14.0028,14.0089,13.9844,13.9906,31000.0
2005-01-24 12:25:00,22.83,22.87,22.83,22.85,16400.0,13.9906,14.0151,13.9906,14.0028,16400.0
2005-01-24 12:30:00,22.86,22.88,22.82,22.86,26800.0,14.0089,14.0212,13.9844,14.0089,26800.0
2005-01-24 12:35:00,22.85,22.85,22.82,22.84,29500.0,14.0028,14.0028,13.9844,13.9967,29500.0
2005-01-24 12:40:00,22.83,22.84,22.82,22.84,18800.0,13.9906,13.9967,13.9844,13.9967,18800.0
2005-01-24 12:45:00,22.83,22.84,22.82,22.83,11500.0,13.9906,13.9967,13.9844,13.9906,11500.0
2005-01-24 12:50:00,22.84,22.85,22.83,22.83,13000.0,13.9967,14.0028,13.9906,13.9906,13000.0
2005-01-24 12:55:00,22.83,22.84,22.83,22.84,16700.0,13.9906,13.9967,13.9906,13.9967,16700.0
2005-01-24 13:00:00,22.83,22.88,22.83,22.88,24200.0,13.9906,14.0212,13.9906,14.0212,24200.0
2005-01-24 13:05:00,22.88,22.88,22.85,22.86,23100.0,14.0212,14.0212,14.0028,14.0089,23100.0
2005-01-24 13:10:00,22.86,22.89,22.85,22.89,20100.0,14.0089,14.0273,14.0028,14.0273,20100.0
2005-01-24 13:15:00,22.88,22.9,22.86,22.88,13100.0,14.0212,14.0335,14.0089,14.0212,13100.0
2005-01-24 13:20:00,22.89,22.91,22.86,22.87,16300.0,14.0273,14.0396,14.0089,14.0151,16300.0
2005-01-24 13:25:00,22.87,22.88,22.86,22.86,32500.0,14.0151,14.0212,14.0089,14.0089,32500.0
2005-01-24 13:30:00,22.88,22.88,22.86,22.87,16800.0,14.0212,14.0212,14.0089,14.0151,16800.0
2005-01-24 13:35:00,22.88,22.88,22.86,22.87,6800.0,14.0212,14.0212,14.0089,14.0151,6800.0
2005-01-24 13:40:00,22.87,22.87,22.85,22.86,17700.0,14.0151,14.0151,14.0028,14.0089,17700.0
2005-01-24 13:45:00,22.85,22.85,22.81,22.81,29200.0,14.0028,14.0028,13.9783,13.9783,29200.0
2005-01-24 13:50:00,22.82,22.84,22.81,22.84,43100.0,13.9844,13.9967,13.9783,13.9967,43100.0
2005-01-24 13:55:00,22.83,22.83,22.8,22.82,45000.0,13.9906,13.9906,13.9722,13.9844,45000.0
2005-01-24 14:00:00,22.83,22.84,22.82,22.82,45600.0,13.9906,13.9967,13.9844,13.9844,45600.0
2005-01-24 14:05:00,22.81,22.82,22.79,22.82,72600.0,13.9783,13.9844,13.9661,13.9844,72600.0
2005-01-24 14:10:00,22.82,22.83,22.8,22.8,88100.0,13.9844,13.9906,13.9722,13.9722,88100.0
2005-01-24 14:15:00,22.8,22.83,22.8,22.82,39200.0,13.9722,13.9906,13.9722,13.9844,39200.0
2005-01-24 14:20:00,22.83,22.83,22.81,22.83,45600.0,13.9906,13.9906,13.9783,13.9906,45600.0
2005-01-24 14:25:00,22.82,22.83,22.81,22.82,35100.0,13.9844,13.9906,13.9783,13.9844,35100.0
2005-01-24 14:30:00,22.82,22.82,22.78,22.79,82800.0,13.9844,13.9844,13.9599,13.9661,82800.0
2005-01-24 14:35:00,22.79,22.82,22.79,22.8,56400.0,13.9661,13.9844,13.9661,13.9722,56400.0
2005-01-24 14:40:00,22.79,22.83,22.79,22.82,51000.0,13.9661,13.9906,13.9661,13.9844,51000.0
2005-01-24 14:45:00,22.83,22.83,22.81,22.82,34400.0,13.9906,13.9906,13.9783,13.9844,34400.0
2005-01-24 14:50:00,22.83,22.83,22.81,22.81,33000.0,13.9906,13.9906,13.9783,13.9783,33000.0
2005-01-24 14:55:00,22.8,22.81,22.79,22.81,23800.0,13.9722,13.9783,13.9661,13.9783,23800.0
2005-01-24 15:00:00,22.82,22.84,22.82,22.83,52100.0,13.9844,13.9967,13.9844,13.9906,52100.0
2005-01-24 15:05:00,22.84,22.85,22.82,22.84,52400.0,13.9967,14.0028,13.9844,13.9967,52400.0
2005-01-24 15:10:00,22.85,22.85,22.82,22.85,34300.0,14.0028,14.0028,13.9844,14.0028,34300.0
2005-01-24 15:15:00,22.85,22.85,22.83,22.84,74600.0,14.0028,14.0028,13.9906,13.9967,74600.0
2005-01-24 15:20:00,22.84,22.88,22.83,22.83,81600.0,13.9967,14.0212,13.9906,13.9906,81600.0
2005-01-24 15:25:00,22.84,22.85,22.83,22.84,40400.0,13.9967,14.0028,13.9906,13.9967,40400.0
2005-01-24 15:30:00,22.84,22.84,22.8,22.82,120600.0,13.9967,13.9967,13.9722,13.9844,120600.0
2005-01-24 15:35:00,22.81,22.83,22.8,22.83,28700.0,13.9783,13.9906,13.9722,13.9906,28700.0
2005-01-24 15:40:00,22.83,22.85,22.83,22.85,37700.0,13.9906,14.0028,13.9906,14.0028,37700.0
2005-01-24 15:45:00,22.85,22.85,22.83,22.85,50700.0,14.0028,14.0028,13.9906,14.0028,50700.0
2005-01-24 15:50:00,22.84,22.85,22.84,22.85,56800.0,13.9967,14.0028,13.9967,14.0028,56800.0
2005-01-24 15:55:00,22.85,22.85,22.83,22.85,72800.0,14.0028,14.0028,13.9906,14.0028,72800.0
2005-01-25 09:30:00,22.95,22.97,22.84,22.93,40500.0,14.0641,14.0764,13.9967,14.0518,40500.0
2005-01-25 09:35:00,22.91,22.93,22.85,22.85,73600.0,14.0396,14.0518,14.0028,14.0028,73600.0
2005-01-25 09:40:00,22.86,22.86,22.79,22.82,24200.0,14.0089,14.0089,13.9661,13.9844,24200.0
2005-01-25 09:45:00,22.83,22.85,22.78,22.78,17900.0,13.9906,14.0028,13.9599,13.9599,17900.0
2005-01-25 09:50:00,22.78,22.78,22.75,22.76,44900.0,13.9599,13.9599,13.9415,13.9477,44900.0
2005-01-25 09:55:00,22.77,22.78,22.68,22.7,28800.0,13.9538,13.9599,13.8986,13.9109,28800.0
2005-01-25 10:00:00,22.69,22.78,22.69,22.78,34400.0,13.9048,13.9599,13.9048,13.9599,34400.0
2005-01-25 10:05:00,22.78,22.79,22.77,22.79,25600.0,13.9599,13.9661,13.9538,13.9661,25600.0
2005-01-25 10:10:00,22.78,22.79,22.72,22.73,12700.0,13.9599,13.9661,13.9232,13.9293,12700.0
2005-01-25 10:15:00,22.72,22.75,22.71,22.75,35200.0,13.9232,13.9415,13.917,13.9415,35200.0
2005-01-25 10:20:00,22.75,22.75,22.71,22.73,8500.0,13.9415,13.9415,13.917,13.9293,8500.0
2005-01-25 10:25:00,22.74,22.8,22.73,22.79,33300.0,13.9354,13.9722,13.9293,13.9661,33300.0
2005-01-25 10:30:00,22.8,22.81,22.77,22.8,29000.0,13.9722,13.9783,13.9538,13.9722,29000.0
2005-01-25 10:35:00,22.8,22.8,22.77,22.8,44900.0,13.9722,13.9722,13.9538,13.9722,44900.0
2005-01-25 10:40:00,22.81,22.82,22.79,22.8,6500.0,13.9783,13.9844,13.9661,13.9722,6500.0
2005-01-25 10:45:00,22.8,22.8,22.74,22.75,21000.0,13.9722,13.9722,13.9354,13.9415,21000.0
2005-01-25 10:50:00,22.74,22.74,22.7,22.72,29300.0,13.9354,13.9354,13.9109,13.9232,29300.0
2005-01-25 10:55:00,22.72,22.8,22.69,22.74,41500.0,13.9232,13.9722,13.9048,13.9354,41500.0
2005-01-25 11:00:00,22.75,22.76,22.72,22.76,14700.0,13.9415,13.9477,13.9232,13.9477,14700.0
2005-01-25 11:05:00,22.77,22.82,22.76,22.82,16200.0,13.9538,13.9844,13.9477,13.9844,16200.0
2005-01-25 11:10:00,22.82,22.83,22.8,22.82,13000.0,13.9844,13.9906,13.9722,13.9844,13000.0
2005-01-25 11:15:00,22.81,22.83,22.8,22.82,45300.0,13.9783,13.9906,13.9722,13.9844,45300.0
2005-01-25 11:20:00,22.83,22.86,22.83,22.86,25700.0,13.9906,14.0089,13.9906,14.0089,25700.0
2005-01-25 11:25:00,22.86,22.89,22.85,22.89,16300.0,14.0089,14.0273,14.0028,14.0273,16300.0
2005-01-25 11:30:00,22.88,22.89,22.88,22.88,4600.0,14.0212,14.0273,14.0212,14.0212,4600.0
2005-01-25 11:35:00,22.88,22.89,22.85,22.87,20800.0,14.0212,14.0273,14.0028,14.0151,20800.0
2005-01-25 11:40:00,22.87,22.87,22.81,22.81,41800.0,14.0151,14.0151,13.9783,13.9783,41800.0
2005-01-25 11:45:00,22.81,22.82,22.8,22.82,12200.0,13.9783,13.9844,13.9722,13.9844,12200.0
2005-01-25 11:50:00,22.83,22.87,22.81,22.86,14500.0,13.9906,14.0151,13.9783,14.0089,14500.0
2005-01-25 11:55:00,22.87,22.89,22.86,22.89,18100.0,14.0151,14.0273,14.0089,14.0273,18100.0
2005-01-25 12:00:00,22.86,22.88,22.84,22.85,21500.0,14.0089,14.0212,13.9967,14.0028,21500.0
2005-01-25 12:05:00,22.84,22.85,22.83,22.84,32100.0,13.9967,14.0028,13.9906,13.9967,32100.0
2005-01-25 12:10:00,22.85,22.85,22.83,22.84,24500.0,14.0028,14.0028,13.9906,13.9967,24500.0
2005-01-25 12:15:00,22.84,22.84,22.82,22.83,9500.0,13.9967,13.9967,13.9844,13.9906,9500.0
2005-01-25 12:20:00,22.81,22.83,22.81,22.81,7500.0,13.9783,13.9906,13.9783,13.9783,7500.0
2005-01-25 12:25:00,22.82,22.83,22.81,22.82,32000.0,13.9844,13.9906,13.9783,13.9844,32000.0
2005-01-25 12:30:00,22.82,22.83,22.82,22.83,10600.0,13.9844,13.9906,13.9844,13.9906,10600.0
2005-01-25 12:35:00,22.83,22.84,22.82,22.84,17900.0,13.9906,13.9967,13.9844,13.9967,17900.0
2005-01-25 12:40:00,22.84,22.86,22.83,22.86,23600.0,13.9967,14.0089,13.9906,14.0089,23600.0
2005-01-25 12:45:00,22.86,22.87,22.85,22.85,6400.0,14.0089,14.0151,14.0028,14.0028,6400.0
2005-01-25 12:50:00,22.86,22.86,22.85,22.85,4300.0,14.0089,14.0089,14.0028,14.0028,4300.0
2005-01-25 12:55:00,22.85,22.86,22.85,22.85,5100.0,14.0028,14.0089,14.0028,14.0028,5100.0
2005-01-25 13:00:00,22.84,22.88,22.84,22.87,45500.0,13.9967,14.0212,13.9967,14.0151,45500.0
2005-01-25 13:05:00,22.88,22.89,22.87,22.89,15800.0,14.0212,14.0273,14.0151,14.0273,15800.0
2005-01-25 13:10:00,22.88,22.89,22.87,22.89,30800.0,14.0212,14.0273,14.0151,14.0273,30800.0
2005-01-25 13:15:00,22.89,22.89,22.88,22.89,10500.0,14.0273,14.0273,14.0212,14.0273,10500.0
2005-01-25 13:20:00,22.89,22.9,22.87,22.89,8700.0,14.0273,14.0335,14.0151,14.0273,8700.0
2005-01-25 13:25:00,22.89,22.9,22.88,22.88,6100.0,14.0273,14.0335,14.0212,14.0212,6100.0
2005-01-25 13:30:00,22.89,22.89,22.85,22.86,24000.0,14.0273,14.0273,14.0028,14.0089,24000.0
2005-01-25 13:35:00,22.86,22.86,22.83,22.83,6500.0,14.0089,14.0089,13.9906,13.9906,6500.0
2005-01-25 13:40:00,22.84,22.85,22.83,22.85,10800.0,13.9967,14.0028,13.9906,14.0028,10800.0
2005-01-25 13:45:00,22.85,22.85,22.83,22.83,11500.0,14.0028,14.0028,13.9906,13.9906,11500.0
2005-01-25 13:50:00,22.84,22.84,22.81,22.83,15500.0,13.9967,13.9967,13.9783,13.9906,15500.0
2005-01-25 13:55:00,22.82,22.85,22.81,22.82,34700.0,13.9844,14.0028,13.9783,13.9844,34700.0
2005-01-25 14:00:00,22.81,22.81,22.78,22.8,21500.0,13.9783,13.9783,13.9599,13.9722,21500.0
2005-01-25 14:05:00,22.8,22.8,22.75,22.76,10800.0,13.9722,13.9722,13.9415,13.9477,10800.0
2005-01-25 14:10:00,22.75,22.77,22.75,22.77,8300.0,13.9415,13.9538,13.9415,13.9538,8300.0
2005-01-25 14:15:00,22.77,22.79,22.76,22.79,6100.0,13.9538,13.9661,13.9477,13.9661,6100.0
2005-01-25 14:20:00,22.79,22.79,22.77,22.77,4800.0,13.9661,13.9661,13.9538,13.9538,4800.0
2005-01-25 14:25:00,22.77,22.77,22.7,22.7,22400.0,13.9538,13.9538,13.9109,13.9109,22400.0
2005-01-25 14:30:00,22.7,22.75,22.68,22.71,129900.0,13.9109,13.9415,13.8986,13.917,129900.0
2005-01-25 14:35:00,22.71,22.74,22.71,22.71,20100.0,13.917,13.9354,13.917,13.917,20100.0
2005-01-25 14:40:00,22.7,22.73,22.7,22.72,26300.0,13.9109,13.9293,13.9109,13.9232,26300.0
2005-01-25 14:45:00,22.72,22.73,22.69,22.7,46900.0,13.9232,13.9293,13.9048,13.9109,46900.0
2005-01-25 14:50:00,22.7,22.72,22.69,22.7,67100.0,13.9109,13.9232,13.9048,13.9109,67100.0
2005-01-25 14:55:00,22.71,22.73,22.7,22.73,37400.0,13.917,13.9293,13.9109,13.9293,37400.0
2005-01-25 15:00:00,22.72,22.73,22.72,22.72,51700.0,13.9232,13.9293,13.9232,13.9232,51700.0
2005-01-25 15:05:00,22.73,22.73,22.72,22.73,38500.0,13.9293,13.9293,13.9232,13.9293,38500.0
2005-01-25 15:10:00,22.74,22.75,22.74,22.75,37900.0,13.9354,13.9415,13.9354,13.9415,37900.0
2005-01-25 15:15:00,22.75,22.75,22.73,22.74,40000.0,13.9415,13.9415,13.9293,13.9354,40000.0
2005-01-25 15:20:00,22.74,22.75,22.73,22.75,43500.0,13.9354,13.9415,13.9293,13.9415,43500.0
2005-01-25 15:25:00,22.75,22.75,22.74,22.75,40800.0,13.9415,13.9415,13.9354,13.9415,40800.0
2005-01-25 15:30:00,22.75,22.75,22.73,22.74,21700.0,13.9415,13.9415,13.9293,13.9354,21700.0
2005-01-25 15:35:00,22.74,22.74,22.72,22.73,18300.0,13.9354,13.9354,13.9232,13.9293,18300.0
2005-01-25 15:40:00,22.73,22.74,22.65,22.65,34500.0,13.9293,13.9354,13.8803,13.8803,34500.0
2005-01-25 15:45:00,22.65,22.67,22.64,22.65,54000.0,13.8803,13.8925,13.8741,13.8803,54000.0
2005-01-25 15:50:00,22.65,22.65,22.61,22.63,71700.0,13.8803,13.8803,13.8557,13.868,71700.0
2005-01-25 15:55:00,22.63,22.68,22.61,22.67,61500.0,13.868,13.8986,13.8557,13.8925,61500.0
2005-01-26 09:30:00,22.8,22.8,22.79,22.8,34400.0,13.9722,13.9722,13.9661,13.9722,34400.0
2005-01-26 09:35:00,22.79,22.8,22.66,22.73,11300.0,13.9661,13.9722,13.8864,13.9293,11300.0
2005-01-26 09:40:00,22.75,22.83,22.74,22.83,36700.0,13.9415,13.9906,13.9354,13.9906,36700.0
2005-01-26 09:45:00,22.83,22.92,22.83,22.88,34500.0,13.9906,14.0457,13.9906,14.0212,34500.0
2005-01-26 09:50:00,22.87,22.93,22.81,22.91,18700.0,14.0151,14.0518,13.9783,14.0396,18700.0
2005-01-26 09:55:00,22.92,22.93,22.82,22.85,34400.0,14.0457,14.0518,13.9844,14.0028,34400.0
2005-01-26 10:00:00,22.85,22.88,22.78,22.81,24200.0,14.0028,14.0212,13.9599,13.9783,24200.0
2005-01-26 10:05:00,22.83,22.85,22.83,22.83,9200.0,13.9906,14.0028,13.9906,13.9906,9200.0
2005-01-26 10:10:00,22.83,22.83,22.8,22.8,6100.0,13.9906,13.9906,13.9722,13.9722,6100.0
2005-01-26 10:15:00,22.79,22.8,22.72,22.72,50100.0,13.9661,13.9722,13.9232,13.9232,50100.0
2005-01-26 10:20:00,22.71,22.77,22.71,22.75,38800.0,13.917,13.9538,13.917,13.9415,38800.0
2005-01-26 10:25:00,22.75,22.77,22.74,22.75,19000.0,13.9415,13.9538,13.9354,13.9415,19000.0
2005-01-26 10:30:00,22.75,22.75,22.7,22.73,31700.0,13.9415,13.9415,13.9109,13.9293,31700.0
2005-01-26 10:35:00,22.73,22.75,22.72,22.75,25800.0,13.9293,13.9415,13.9232,13.9415,25800.0
2005-01-26 10:40:00,22.75,22.76,22.69,22.69,63300.0,13.9415,13.9477,13.9048,13.9048,63300.0
2005-01-26 10:45:00,22.68,22.74,22.68,22.73,34800.0,13.8986,13.9354,13.8986,13.9293,34800.0
2005-01-26 10:50:00,22.73,22.73,22.7,22.71,52400.0,13.9293,13.9293,13.9109,13.917,52400.0
2005-01-26 10:55:00,22.73,22.76,22.72,22.74,48300.0,13.9293,13.9477,13.9232,13.9354,48300.0
2005-01-26 11:00:00,22.74,22.77,22.73,22.76,41400.0,13.9354,13.9538,13.9293,13.9477,41400.0
2005-01-26 11:05:00,22.77,22.77,22.74,22.74,15600.0,13.9538,13.9538,13.9354,13.9354,15600.0
2005-01-26 11:10:00,22.74,22.75,22.73,22.73,14900.0,13.9354,13.9415,13.9293,13.9293,14900.0
2005-01-26 11:15:00,22.74,22.74,22.73,22.74,22400.0,13.9354,13.9354,13.9293,13.9354,22400.0
2005-01-26 11:20:00,22.74,22.74,22.67,22.71,21700.0,13.9354,13.9354,13.8925,13.917,21700.0
2005-01-26 11:25:00,22.74,22.74,22.69,22.74,42300.0,13.9354,13.9354,13.9048,13.9354,42300.0
2005-01-26 11:30:00,22.74,22.75,22.73,22.75,21500.0,13.9354,13.9415,13.9293,13.9415,21500.0
2005-01-26 11:35:00,22.75,22.75,22.72,22.72,58100.0,13.9415,13.9415,13.9232,13.9232,58100.0
2005-01-26 11:40:00,22.72,22.74,22.71,22.74,23200.0,13.9232,13.9354,13.917,13.9354,23200.0
2005-01-26 11:45:00,22.73,22.75,22.73,22.74,36100.0,13.9293,13.9415,13.9293,13.9354,36100.0
2005-01-26 11:50:00,22.74,22.74,22.72,22.73,160800.0,13.9354,13.9354,13.9232,13.9293,160800.0
2005-01-26 11:55:00,22.73,22.77,22.72,22.77,84300.0,13.9293,13.9538,13.9232,13.9538,84300.0
2005-01-26 12:00:00,22.76,22.78,22.75,22.77,45800.0,13.9477,13.9599,13.9415,13.9538,45800.0
2005-01-26 12:05:00,22.75,22.76,22.73,22.74,62400.0,13.9415,13.9477,13.9293,13.9354,62400.0
2005-01-26 12:10:00,22.73,22.75,22.72,22.74,17100.0,13.9293,13.9415,13.9232,13.9354,17100.0
2005-01-26 12:15:00,22.74,22.74,22.73,22.74,14200.0,13.9354,13.9354,13.9293,13.9354,14200.0
2005-01-26 12:20:00,22.73,22.74,22.7,22.71,36400.0,13.9293,13.9354,13.9109,13.917,36400.0
2005-01-26 12:25:00,22.71,22.71,22.68,22.68,14100.0,13.917,13.917,13.8986,13.8986,14100.0
2005-01-26 12:30:00,22.68,22.71,22.68,22.71,58600.0,13.8986,13.917,13.8986,13.917,58600.0
2005-01-26 12:35:00,22.71,22.75,22.7,22.74,26000.0,13.917,13.9415,13.9109,13.9354,26000.0
2005-01-26 12:40:00,22.74,22.76,22.74,22.74,28000.0,13.9354,13.9477,13.9354,13.9354,28000.0
2005-01-26 12:45:00,22.75,22.77,22.74,22.75,19700.0,13.9415,13.9538,13.9354,13.9415,19700.0
2005-01-26 12:50:00,22.74,22.75,22.73,22.74,44000.0,13.9354,13.9415,13.9293,13.9354,44000.0
2005-01-26 12:55:00,22.75,22.75,22.74,22.75,28300.0,13.9415,13.9415,13.9354,13.9415,28300.0
2005-01-26 13:00:00,22.74,22.78,22.74,22.78,68100.0,13.9354,13.9599,13.9354,13.9599,68100.0
2005-01-26 13:05:00,22.77,22.78,22.76,22.77,18900.0,13.9538,13.9599,13.9477,13.9538,18900.0
2005-01-26 13:10:00,22.76,22.81,22.76,22.79,63400.0,13.9477,13.9783,13.9477,13.9661,63400.0
2005-01-26 13:15:00,22.8,22.8,22.77,22.79,25000.0,13.9722,13.9722,13.9538,13.9661,25000.0
2005-01-26 13:20:00,22.79,22.79,22.78,22.79,14200.0,13.9661,13.9661,13.9599,13.9661,14200.0
2005-01-26 13:25:00,22.79,22.81,22.77,22.81,18900.0,13.9661,13.9783,13.9538,13.9783,18900.0
2005-01-26 13:30:00,22.81,22.82,22.8,22.8,17900.0,13.9783,13.9844,13.9722,13.9722,17900.0
2005-01-26 13:35:00,22.8,22.8,22.75,22.8,114500.0,13.9722,13.9722,13.9415,13.9722,114500.0
2005-01-26 13:40:00,22.79,22.8,22.79,22.8,39500.0,13.9661,13.9722,13.9661,13.9722,39500.0
2005-01-26 13:45:00,22.8,22.81,22.79,22.81,43800.0,13.9722,13.9783,13.9661,13.9783,43800.0
2005-01-26 13:50:00,22.81,22.82,22.8,22.81,12900.0,13.9783,13.9844,13.9722,13.9783,12900.0
2005-01-26 13:55:00,22.82,22.82,22.78,22.8,34600.0,13.9844,13.9844,13.9599,13.9722,34600.0
2005-01-26 14:00:00,22.81,22.84,22.81,22.83,21900.0,13.9783,13.9967,13.9783,13.9906,21900.0
2005-01-26 14:05:00,22.83,22.85,22.81,22.81,57600.0,13.9906,14.0028,13.9783,13.9783,57600.0
2005-01-26 14:10:00,22.81,22.83,22.81,22.83,17600.0,13.9783,13.9906,13.9783,13.9906,17600.0
2005-01-26 14:15:00,22.84,22.84,22.79,22.79,18600.0,13.9967,13.9967,13.9661,13.9661,18600.0
2005-01-26 14:20:00,22.79,22.8,22.75,22.76,52200.0,13.9661,13.9722,13.9415,13.9477,52200.0
2005-01-26 14:25:00,22.77,22.78,22.75,22.75,20300.0,13.9538,13.9599,13.9415,13.9415,20300.0
2005-01-26 14:30:00,22.75,22.76,22.72,22.72,45600.0,13.9415,13.9477,13.9232,13.9232,45600.0
2005-01-26 14:35:00,22.72,22.73,22.7,22.71,39100.0,13.9232,13.9293,13.9109,13.917,39100.0
2005-01-26 14:40:00,22.72,22.75,22.71,22.73,43700.0,13.9232,13.9415,13.917,13.9293,43700.0
2005-01-26 14:45:00,22.73,22.75,22.72,22.75,47000.0,13.9293,13.9415,13.9232,13.9415,47000.0
2005-01-26 14:50:00,22.75,22.75,22.72,22.73,44100.0,13.9415,13.9415,13.9232,13.9293,44100.0
2005-01-26 14:55:00,22.73,22.75,22.72,22.74,36200.0,13.9293,13.9415,13.9232,13.9354,36200.0
2005-01-26 15:00:00,22.74,22.74,22.72,22.72,29400.0,13.9354,13.9354,13.9232,13.9232,29400.0
2005-01-26 15:05:00,22.72,22.74,22.72,22.74,20100.0,13.9232,13.9354,13.9232,13.9354,20100.0
2005-01-26 15:10:00,22.74,22.74,22.7,22.7,37600.0,13.9354,13.9354,13.9109,13.9109,37600.0
2005-01-26 15:15:00,22.71,22.74,22.7,22.74,27800.0,13.917,13.9354,13.9109,13.9354,27800.0
2005-01-26 15:20:00,22.73,22.75,22.72,22.73,51700.0,13.9293,13.9415,13.9232,13.9293,51700.0
2005-01-26 15:25:00,22.73,22.75,22.73,22.74,42600.0,13.9293,13.9415,13.9293,13.9354,42600.0
2005-01-26 15:30:00,22.74,22.75,22.72,22.73,37600.0,13.9354,13.9415,13.9232,13.9293,37600.0
2005-01-26 15:35:00,22.72,22.73,22.72,22.72,42600.0,13.9232,13.9293,13.9232,13.9232,42600.0
2005-01-26 15:40:00,22.73,22.73,22.65,22.65,74000.0,13.9293,13.9293,13.8803,13.8803,74000.0
2005-01-26 15:45:00,22.69,22.7,22.65,22.66,47100.0,13.9048,13.9109,13.8803,13.8864,47100.0
2005-01-26 15:50:00,22.66,22.7,22.65,22.69,111200.0,13.8864,13.9109,13.8803,13.9048,111200.0
2005-01-26 15:55:00,22.69,22.69,22.66,22.67,69100.0,13.9048,13.9048,13.8864,13.8925,69100.0
2005-01-27 09:30:00,22.65,22.66,22.64,22.64,40000.0,13.8803,13.8864,13.8741,13.8741,40000.0
2005-01-27 09:35:00,22.65,22.73,22.65,22.73,13200.0,13.8803,13.9293,13.8803,13.9293,13200.0
2005-01-27 09:40:00,22.73,22.74,22.67,22.72,17700.0,13.9293,13.9354,13.8925,13.9232,17700.0
2005-01-27 09:45:00,22.73,22.77,22.71,22.71,22600.0,13.9293,13.9538,13.917,13.917,22600.0
2005-01-27 09:50:00,22.72,22.73,22.71,22.72,18600.0,13.9232,13.9293,13.917,13.9232,18600.0
2005-01-27 09:55:00,22.71,22.74,22.69,22.71,33200.0,13.917,13.9354,13.9048,13.917,33200.0
2005-01-27 10:00:00,22.71,22.74,22.7,22.72,49700.0,13.917,13.9354,13.9109,13.9232,49700.0
2005-01-27 10:05:00,22.72,22.74,22.72,22.74,11300.0,13.9232,13.9354,13.9232,13.9354,11300.0
2005-01-27 10:10:00,22.74,22.77,22.73,22.75,14500.0,13.9354,13.9538,13.9293,13.9415,14500.0
2005-01-27 10:15:00,22.74,22.76,22.72,22.76,8700.0,13.9354,13.9477,13.9232,13.9477,8700.0
2005-01-27 10:20:00,22.76,22.76,22.75,22.75,10100.0,13.9477,13.9477,13.9415,13.9415,10100.0
2005-01-27 10:25:00,22.75,22.77,22.74,22.77,21100.0,13.9415,13.9538,13.9354,13.9538,21100.0
2005-01-27 10:30:00,22.76,22.77,22.75,22.76,22400.0,13.9477,13.9538,13.9415,13.9477,22400.0
2005-01-27 10:35:00,22.76,22.77,22.75,22.77,14100.0,13.9477,13.9538,13.9415,13.9538,14100.0
2005-01-27 10:40:00,22.76,22.77,22.76,22.77,37500.0,13.9477,13.9538,13.9477,13.9538,37500.0
2005-01-27 10:45:00,22.76,22.78,22.75,22.78,11200.0,13.9477,13.9599,13.9415,13.9599,11200.0
2005-01-27 10:50:00,22.78,22.83,22.77,22.81,31400.0,13.9599,13.9906,13.9538,13.9783,31400.0
2005-01-27 10:55:00,22.82,22.83,22.79,22.8,23200.0,13.9844,13.9906,13.9661,13.9722,23200.0
2005-01-27 11:00:00,22.81,22.83,22.8,22.81,10200.0,13.9783,13.9906,13.9722,13.9783,10200.0
2005-01-27 11:05:00,22.82,22.82,22.78,22.79,13400.0,13.9844,13.9844,13.9599,13.9661,13400.0
2005-01-27 11:10:00,22.79,22.8,22.78,22.79,8600.0,13.9661,13.9722,13.9599,13.9661,8600.0
2005-01-27 11:15:00,22.8,22.8,22.7,22.77,49000.0,13.9722,13.9722,13.9109,13.9538,49000.0
2005-01-27 11:20:00,22.77,22.79,22.77,22.79,9000.0,13.9538,13.9661,13.9538,13.9661,9000.0
2005-01-27 11:25:00,22.79,22.8,22.76,22.77,16100.0,13.9661,13.9722,13.9477,13.9538,16100.0
2005-01-27 11:30:00,22.77,22.79,22.77,22.79,16400.0,13.9538,13.9661,13.9538,13.9661,16400.0
2005-01-27 11:35:00,22.79,22.81,22.78,22.8,19400.0,13.9661,13.9783,13.9599,13.9722,19400.0
2005-01-27 11:40:00,22.81,22.81,22.8,22.8,6100.0,13.9783,13.9783,13.9722,13.9722,6100.0
2005-01-27 11:45:00,22.81,22.81,22.8,22.81,14700.0,13.9783,13.9783,13.9722,13.9783,14700.0
2005-01-27 11:50:00,22.81,22.83,22.8,22.81,25300.0,13.9783,13.9906,13.9722,13.9783,25300.0
2005-01-27 11:55:00,22.8,22.81,22.78,22.78,8900.0,13.9722,13.9783,13.9599,13.9599,8900.0
2005-01-27 12:00:00,22.78,22.8,22.78,22.8,18200.0,13.9599,13.9722,13.9599,13.9722,18200.0
2005-01-27 12:05:00,22.8,22.8,22.79,22.8,9900.0,13.9722,13.9722,13.9661,13.9722,9900.0
2005-01-27 12:10:00,22.8,22.8,22.79,22.79,7200.0,13.9722,13.9722,13.9661,13.9661,7200.0
2005-01-27 12:15:00,22.79,22.8,22.78,22.79,20900.0,13.9661,13.9722,13.9599,13.9661,20900.0
2005-01-27 12:20:00,22.79,22.8,22.78,22.8,33400.0,13.9661,13.9722,13.9599,13.9722,33400.0
2005-01-27 12:25:00,22.8,22.8,22.78,22.8,25400.0,13.9722,13.9722,13.9599,13.9722,25400.0
2005-01-27 12:30:00,22.8,22.8,22.78,22.8,71900.0,13.9722,13.9722,13.9599,13.9722,71900.0
2005-01-27 12:35:00,22.81,22.82,22.81,22.82,14900.0,13.9783,13.9844,13.9783,13.9844,14900.0
2005-01-27 12:40:00,22.82,22.83,22.81,22.82,7800.0,13.9844,13.9906,13.9783,13.9844,7800.0
2005-01-27 12:45:00,22.82,22.83,22.82,22.83,4600.0,13.9844,13.9906,13.9844,13.9906,4600.0
2005-01-27 12:50:00,22.83,22.83,22.81,22.82,3600.0,13.9906,13.9906,13.9783,13.9844,3600.0
2005-01-27 12:55:00,22.81,22.81,22.78,22.79,11600.0,13.9783,13.9783,13.9599,13.9661,11600.0
2005-01-27 13:00:00,22.79,22.8,22.77,22.78,11800.0,13.9661,13.9722,13.9538,13.9599,11800.0
2005-01-27 13:05:00,22.77,22.8,22.72,22.8,45400.0,13.9538,13.9722,13.9232,13.9722,45400.0
2005-01-27 13:10:00,22.8,22.81,22.75,22.77,34000.0,13.9722,13.9783,13.9415,13.9538,34000.0
2005-01-27 13:15:00,22.78,22.8,22.77,22.79,46900.0,13.9599,13.9722,13.9538,13.9661,46900.0
2005-01-27 13:20:00,22.79,22.8,22.78,22.8,9300.0,13.9661,13.9722,13.9599,13.9722,9300.0
2005-01-27 13:25:00,22.8,22.8,22.72,22.72,17500.0,13.9722,13.9722,13.9232,13.9232,17500.0
2005-01-27 13:30:00,22.71,22.73,22.71,22.71,76400.0,13.917,13.9293,13.917,13.917,76400.0
2005-01-27 13:35:00,22.72,22.75,22.71,22.74,12900.0,13.9232,13.9415,13.917,13.9354,12900.0
2005-01-27 13:40:00,22.75,22.75,22.73,22.73,28400.0,13.9415,13.9415,13.9293,13.9293,28400.0
2005-01-27 13:45:00,22.73,22.73,22.69,22.69,25900.0,13.9293,13.9293,13.9048,13.9048,25900.0
2005-01-27 13:50:00,22.69,22.72,22.69,22.71,11700.0,13.9048,13.9232,13.9048,13.917,11700.0
2005-01-27 13:55:00,22.72,22.73,22.71,22.72,9700.0,13.9232,13.9293,13.917,13.9232,9700.0
2005-01-27 14:00:00,22.72,22.75,22.72,22.75,13800.0,13.9232,13.9415,13.9232,13.9415,13800.0
2005-01-27 14:05:00,22.75,22.75,22.74,22.75,10200.0,13.9415,13.9415,13.9354,13.9415,10200.0
2005-01-27 14:10:00,22.75,22.75,22.72,22.72,17800.0,13.9415,13.9415,13.9232,13.9232,17800.0
2005-01-27 14:15:00,22.72,22.73,22.71,22.72,13700.0,13.9232,13.9293,13.917,13.9232,13700.0
2005-01-27 14:20:00,22.72,22.73,22.71,22.72,11800.0,13.9232,13.9293,13.917,13.9232,11800.0
2005-01-27 14:25:00,22.72,22.73,22.72,22.73,11500.0,13.9232,13.9293,13.9232,13.9293,11500.0
2005-01-27 14:30:00,22.72,22.76,22.72,22.75,27600.0,13.9232,13.9477,13.9232,13.9415,27600.0
2005-01-27 14:35:00,22.75,22.78,22.75,22.78,51400.0,13.9415,13.9599,13.9415,13.9599,51400.0
2005-01-27 14:40:00,22.78,22.8,22.78,22.79,36700.0,13.9599,13.9722,13.9599,13.9661,36700.0
2005-01-27 14:45:00,22.78,22.8,22.77,22.8,13400.0,13.9599,13.9722,13.9538,13.9722,13400.0
2005-01-27 14:50:00,22.8,22.81,22.79,22.8,152900.0,13.9722,13.9783,13.9661,13.9722,152900.0
2005-01-27 14:55:00,22.81,22.82,22.8,22.81,16300.0,13.9783,13.9844,13.9722,13.9783,16300.0
2005-01-27 15:00:00,22.81,22.81,22.79,22.79,27900.0,13.9783,13.9783,13.9661,13.9661,27900.0
2005-01-27 15:05:00,22.79,22.79,22.75,22.75,24400.0,13.9661,13.9661,13.9415,13.9415,24400.0
2005-01-27 15:10:00,22.76,22.83,22.76,22.83,21600.0,13.9477,13.9906,13.9477,13.9906,21600.0
2005-01-27 15:15:00,22.84,22.9,22.83,22.9,44000.0,13.9967,14.0335,13.9906,14.0335,44000.0
2005-01-27 15:20:00,22.9,22.95,22.9,22.94,52400.0,14.0335,14.0641,14.0335,14.058,52400.0
2005-01-27 15:25:00,22.95,22.98,22.92,22.92,33800.0,14.0641,14.0825,14.0457,14.0457,33800.0
2005-01-27 15:30:00,22.91,22.92,22.85,22.9,34000.0,14.0396,14.0457,14.0028,14.0335,34000.0
2005-01-27 15:35:00,22.9,22.92,22.87,22.87,25400.0,14.0335,14.0457,14.0151,14.0151,25400.0
2005-01-27 15:40:00,22.86,22.86,22.78,22.79,44200.0,14.0089,14.0089,13.9599,13.9661,44200.0
2005-01-27 15:45:00,22.78,22.86,22.78,22.86,42500.0,13.9599,14.0089,13.9599,14.0089,42500.0
2005-01-27 15:50:00,22.86,22.93,22.85,22.91,33200.0,14.0089,14.0518,14.0028,14.0396,33200.0
2005-01-27 15:55:00,22.92,22.93,22.88,22.89,39200.0,14.0457,14.0518,14.0212,14.0273,39200.0
2005-01-28 09:30:00,22.79,22.79,22.79,22.79,0.0,13.9661,13.9661,13.9661,13.9661,0.0
2005-01-28 09:35:00,22.64,22.65,22.25,22.25,109500.0,13.8741,13.8803,13.6351,13.6351,109500.0
2005-01-28 09:40:00,22.28,22.5,22.23,22.26,63200.0,13.6535,13.7883,13.6229,13.6413,63200.0
2005-01-28 09:45:00,22.24,22.25,22.0,22.01,130200.0,13.629,13.6351,13.4819,13.4881,130200.0
2005-01-28 09:50:00,22.01,22.02,22.0,22.01,115000.0,13.4881,13.4942,13.4819,13.4881,115000.0
2005-01-28 09:55:00,22.01,22.05,22.0,22.03,81700.0,13.4881,13.5126,13.4819,13.5003,81700.0
2005-01-28 10:00:00,22.02,22.09,22.02,22.04,109900.0,13.4942,13.5371,13.4942,13.5064,109900.0
2005-01-28 10:05:00,22.04,22.04,21.85,21.91,71100.0,13.5064,13.5064,13.39,13.4268,71100.0
2005-01-28 10:10:00,21.92,22.03,21.92,22.01,87100.0,13.4329,13.5003,13.4329,13.4881,87100.0
2005-01-28 10:15:00,22.0,22.01,21.97,22.0,114700.0,13.4819,13.4881,13.4635,13.4819,114700.0
2005-01-28 10:20:00,21.99,22.0,21.88,22.0,113600.0,13.4758,13.4819,13.4084,13.4819,113600.0
2005-01-28 10:25:00,21.99,22.09,21.99,22.02,53100.0,13.4758,13.5371,13.4758,13.4942,53100.0
2005-01-28 10:30:00,22.02,22.04,22.0,22.04,138800.0,13.4942,13.5064,13.4819,13.5064,138800.0
2005-01-28 10:35:00,22.05,22.16,22.04,22.15,81600.0,13.5126,13.58,13.5064,13.5738,81600.0
2005-01-28 10:40:00,22.15,22.19,22.11,22.15,57400.0,13.5738,13.5984,13.5493,13.5738,57400.0
2005-01-28 10:45:00,22.15,22.25,22.05,22.25,86100.0,13.5738,13.6351,13.5126,13.6351,86100.0
2005-01-28 10:50:00,22.25,22.31,22.2,22.3,85000.0,13.6351,13.6719,13.6045,13.6658,85000.0
2005-01-28 10:55:00,22.3,22.31,22.25,22.27,55900.0,13.6658,13.6719,13.6351,13.6474,55900.0
2005-01-28 11:00:00,22.28,22.42,22.27,22.41,47900.0,13.6535,13.7393,13.6474,13.7332,47900.0
2005-01-28 11:05:00,22.41,22.41,22.32,22.32,29600.0,13.7332,13.7332,13.678,13.678,29600.0
2005-01-28 11:10:00,22.32,22.45,22.29,22.3,28000.0,13.678,13.7577,13.6596,13.6658,28000.0
2005-01-28 11:15:00,22.29,22.31,22.22,22.22,24400.0,13.6596,13.6719,13.6167,13.6167,24400.0
2005-01-28 11:20:00,22.27,22.27,22.21,22.22,10000.0,13.6474,13.6474,13.6106,13.6167,10000.0
2005-01-28 11:25:00,22.21,22.27,22.18,22.25,23300.0,13.6106,13.6474,13.5922,13.6351,23300.0
2005-01-28 11:30:00,22.25,22.28,22.23,22.27,18000.0,13.6351,13.6535,13.6229,13.6474,18000.0
2005-01-28 11:35:00,22.29,22.4,22.29,22.4,11600.0,13.6596,13.7271,13.6596,13.7271,11600.0
2005-01-28 11:40:00,22.39,22.4,22.33,22.38,18700.0,13.7209,13.7271,13.6842,13.7148,18700.0
2005-01-28 11:45:00,22.38,22.49,22.36,22.48,46500.0,13.7148,13.7822,13.7025,13.7761,46500.0
2005-01-28 11:50:00,22.49,22.55,22.48,22.53,46200.0,13.7822,13.819,13.7761,13.8067,46200.0
2005-01-28 11:55:00,22.53,22.75,22.53,22.69,47700.0,13.8067,13.9415,13.8067,13.9048,47700.0
2005-01-28 12:00:00,22.66,22.75,22.66,22.68,67000.0,13.8864,13.9415,13.8864,13.8986,67000.0
2005-01-28 12:05:00,22.67,22.69,22.64,22.65,14600.0,13.8925,13.9048,13.8741,13.8803,14600.0
2005-01-28 12:10:00,22.66,22.66,22.61,22.63,19400.0,13.8864,13.8864,13.8557,13.868,19400.0
2005-01-28 12:15:00,22.64,22.68,22.61,22.61,18800.0,13.8741,13.8986,13.8557,13.8557,18800.0
2005-01-28 12:20:00,22.64,22.67,22.61,22.63,22400.0,13.8741,13.8925,13.8557,13.868,22400.0
2005-01-28 12:25:00,22.6,22.67,22.6,22.66,19600.0,13.8496,13.8925,13.8496,13.8864,19600.0
2005-01-28 12:30:00,22.64,22.69,22.57,22.65,34300.0,13.8741,13.9048,13.8312,13.8803,34300.0
2005-01-28 12:35:00,22.66,22.68,22.61,22.63,26300.0,13.8864,13.8986,13.8557,13.868,26300.0
2005-01-28 12:40:00,22.67,22.67,22.58,22.6,31900.0,13.8925,13.8925,13.8374,13.8496,31900.0
2005-01-28 12:45:00,22.6,22.65,22.59,22.64,18500.0,13.8496,13.8803,13.8435,13.8741,18500.0
2005-01-28 12:50:00,22.65,22.66,22.58,22.58,20600.0,13.8803,13.8864,13.8374,13.8374,20600.0
2005-01-28 12:55:00,22.58,22.66,22.57,22.65,22700.0,13.8374,13.8864,13.8312,13.8803,22700.0
2005-01-28 13:00:00,22.64,22.68,22.63,22.67,26300.0,13.8741,13.8986,13.868,13.8925,26300.0
2005-01-28 13:05:00,22.65,22.73,22.65,22.69,27500.0,13.8803,13.9293,13.8803,13.9048,27500.0
2005-01-28 13:10:00,22.7,22.74,22.67,22.7,30200.0,13.9109,13.9354,13.8925,13.9109,30200.0
2005-01-28 13:15:00,22.73,22.75,22.67,22.73,27000.0,13.9293,13.9415,13.8925,13.9293,27000.0
2005-01-28 13:20:00,22.74,22.8,22.74,22.79,36600.0,13.9354,13.9722,13.9354,13.9661,36600.0
2005-01-28 13:25:00,22.79,22.88,22.79,22.84,29700.0,13.9661,14.0212,13.9661,13.9967,29700.0
2005-01-28 13:30:00,22.83,22.85,22.78,22.81,40200.0,13.9906,14.0028,13.9599,13.9783,40200.0
2005-01-28 13:35:00,22.81,22.82,22.75,22.76,15300.0,13.9783,13.9844,13.9415,13.9477,15300.0
2005-01-28 13:40:00,22.75,22.77,22.71,22.76,20700.0,13.9415,13.9538,13.917,13.9477,20700.0
2005-01-28 13:45:00,22.75,22.82,22.75,22.82,36900.0,13.9415,13.9844,13.9415,13.9844,36900.0
2005-01-28 13:50:00,22.81,22.85,22.79,22.84,42000.0,13.9783,14.0028,13.9661,13.9967,42000.0
2005-01-28 13:55:00,22.85,22.87,22.78,22.85,19700.0,14.0028,14.0151,13.9599,14.0028,19700.0
2005-01-28 14:00:00,22.85,22.86,22.8,22.8,11400.0,14.0028,14.0089,13.9722,13.9722,11400.0
2005-01-28 14:05:00,22.79,22.84,22.79,22.8,14900.0,13.9661,13.9967,13.9661,13.9722,14900.0
2005-01-28 14:10:00,22.8,22.81,22.79,22.79,5200.0,13.9722,13.9783,13.9661,13.9661,5200.0
2005-01-28 14:15:00,22.79,22.79,22.79,22.79,3900.0,13.9661,13.9661,13.9661,13.9661,3900.0
2005-01-28 14:20:00,22.79,22.81,22.79,22.8,9200.0,13.9661,13.9783,13.9661,13.9722,9200.0
2005-01-28 14:25:00,22.8,22.93,22.8,22.93,20300.0,13.9722,14.0518,13.9722,14.0518,20300.0
2005-01-28 14:30:00,22.92,22.94,22.91,22.94,11900.0,14.0457,14.058,14.0396,14.058,11900.0
2005-01-28 14:35:00,22.93,22.95,22.91,22.94,27800.0,14.0518,14.0641,14.0396,14.058,27800.0
2005-01-28 14:40:00,22.94,22.96,22.93,22.95,31200.0,14.058,14.0702,14.0518,14.0641,31200.0
2005-01-28 14:45:00,22.94,23.33,22.94,23.04,54100.0,14.058,14.297,14.058,14.1193,54100.0
2005-01-28 14:50:00,23.1,23.11,23.03,23.05,50700.0,14.156,14.1622,14.1131,14.1254,50700.0
2005-01-28 14:55:00,23.06,23.09,22.97,23.09,70700.0,14.1315,14.1499,14.0764,14.1499,70700.0
2005-01-28 15:00:00,23.09,23.16,23.01,23.04,55800.0,14.1499,14.1928,14.1009,14.1193,55800.0
2005-01-28 15:05:00,23.04,23.09,22.99,23.02,39000.0,14.1193,14.1499,14.0886,14.107,39000.0
2005-01-28 15:10:00,23.02,23.02,23.01,23.02,42100.0,14.107,14.107,14.1009,14.107,42100.0
2005-01-28 15:15:00,23.02,23.08,23.02,23.07,28400.0,14.107,14.1438,14.107,14.1376,28400.0
2005-01-28 15:20:00,23.08,23.11,23.08,23.09,31300.0,14.1438,14.1622,14.1438,14.1499,31300.0
2005-01-28 15:25:00,23.09,23.1,23.01,23.02,47900.0,14.1499,14.156,14.1009,14.107,47900.0
2005-01-28 15:30:00,23.01,23.02,22.95,22.99,54100.0,14.1009,14.107,14.0641,14.0886,54100.0
2005-01-28 15:35:00,22.99,23.02,22.98,23.02,39900.0,14.0886,14.107,14.0825,14.107,39900.0
2005-01-28 15:40:00,23.01,23.08,23.01,23.05,45500.0,14.1009,14.1438,14.1009,14.1254,45500.0
2005-01-28 15:45:00,23.05,23.06,23.04,23.06,24400.0,14.1254,14.1315,14.1193,14.1315,24400.0
2005-01-28 15:50:00,23.06,23.06,22.97,23.0,40100.0,14.1315,14.1315,14.0764,14.0947,40100.0
2005-01-28 15:55:00,23.0,23.02,22.99,23.02,76700.0,14.0947,14.107,14.0886,14.107,76700.0
2005-01-31 09:30:00,23.68,23.7,23.68,23.68,129700.0,14.5115,14.5237,14.5115,14.5115,129700.0
2005-01-31 09:35:00,23.71,23.71,23.55,23.58,108200.0,14.5298,14.5298,14.4318,14.4502,108200.0
2005-01-31 09:40:00,23.6,23.75,23.56,23.75,92900.0,14.4624,14.5544,14.4379,14.5544,92900.0
2005-01-31 09:45:00,23.75,23.82,23.75,23.82,79500.0,14.5544,14.5973,14.5544,14.5973,79500.0
2005-01-31 09:50:00,23.82,24.0,23.82,23.88,107000.0,14.5973,14.7076,14.5973,14.634,107000.0
2005-01-31 09:55:00,23.86,23.92,23.82,23.92,113500.0,14.6218,14.6585,14.5973,14.6585,113500.0
2005-01-31 10:00:00,23.92,23.97,23.87,23.96,118100.0,14.6585,14.6892,14.6279,14.683,118100.0
2005-01-31 10:05:00,23.96,23.97,23.94,23.94,120200.0,14.683,14.6892,14.6708,14.6708,120200.0
2005-01-31 10:10:00,23.95,24.0,23.94,24.0,220900.0,14.6769,14.7076,14.6708,14.7076,220900.0
2005-01-31 10:15:00,23.94,24.1,23.94,24.03,143800.0,14.6708,14.7688,14.6708,14.7259,143800.0
2005-01-31 10:20:00,24.03,24.09,24.02,24.09,30300.0,14.7259,14.7627,14.7198,14.7627,30300.0
2005-01-31 10:25:00,24.09,24.29,24.09,24.19,136900.0,14.7627,14.8853,14.7627,14.824,136900.0
2005-01-31 10:30:00,24.15,24.19,24.13,24.13,41000.0,14.7995,14.824,14.7872,14.7872,41000.0
2005-01-31 10:35:00,24.13,24.15,24.11,24.14,44200.0,14.7872,14.7995,14.775,14.7934,44200.0
2005-01-31 10:40:00,24.14,24.14,24.11,24.13,24000.0,14.7934,14.7934,14.775,14.7872,24000.0
2005-01-31 10:45:00,24.13,24.17,24.12,24.16,50100.0,14.7872,14.8117,14.7811,14.8056,50100.0
2005-01-31 10:50:00,24.16,24.16,24.07,24.08,28200.0,14.8056,14.8056,14.7505,14.7566,28200.0
2005-01-31 10:55:00,24.09,24.1,24.07,24.09,24600.0,14.7627,14.7688,14.7505,14.7627,24600.0
2005-01-31 11:00:00,24.09,24.14,24.09,24.13,27500.0,14.7627,14.7934,14.7627,14.7872,27500.0
2005-01-31 11:05:00,24.12,24.13,24.11,24.12,35300.0,14.7811,14.7872,14.775,14.7811,35300.0
2005-01-31 11:10:00,24.12,24.13,24.12,24.13,22200.0,14.7811,14.7872,14.7811,14.7872,22200.0
2005-01-31 11:15:00,24.13,24.2,24.13,24.19,49300.0,14.7872,14.8301,14.7872,14.824,49300.0
2005-01-31 11:20:00,24.2,24.25,24.2,24.25,49200.0,14.8301,14.8608,14.8301,14.8608,49200.0
2005-01-31 11:25:00,24.25,24.25,24.16,24.17,64000.0,14.8608,14.8608,14.8056,14.8117,64000.0
2005-01-31 11:30:00,24.17,24.2,24.13,24.15,31500.0,14.8117,14.8301,14.7872,14.7995,31500.0
2005-01-31 11:35:00,24.12,24.13,24.1,24.13,28900.0,14.7811,14.7872,14.7688,14.7872,28900.0
2005-01-31 11:40:00,24.13,24.15,24.12,24.12,38000.0,14.7872,14.7995,14.7811,14.7811,38000.0
2005-01-31 11:45:00,24.13,24.14,24.12,24.12,43600.0,14.7872,14.7934,14.7811,14.7811,43600.0
2005-01-31 11:50:00,24.12,24.12,24.09,24.11,53300.0,14.7811,14.7811,14.7627,14.775,53300.0
2005-01-31 11:55:00,24.11,24.11,24.09,24.1,78700.0,14.775,14.775,14.7627,14.7688,78700.0
2005-01-31 12:00:00,24.1,24.1,24.03,24.03,24900.0,14.7688,14.7688,14.7259,14.7259,24900.0
2005-01-31 12:05:00,24.03,24.04,24.02,24.03,16700.0,14.7259,14.7321,14.7198,14.7259,16700.0
2005-01-31 12:10:00,24.03,24.07,24.02,24.06,15200.0,14.7259,14.7505,14.7198,14.7443,15200.0
2005-01-31 12:15:00,24.07,24.07,24.02,24.05,23400.0,14.7505,14.7505,14.7198,14.7382,23400.0
2005-01-31 12:20:00,24.05,24.12,24.04,24.08,21700.0,14.7382,14.7811,14.7321,14.7566,21700.0
2005-01-31 12:25:00,24.07,24.14,24.07,24.12,29200.0,14.7505,14.7934,14.7505,14.7811,29200.0
2005-01-31 12:30:00,24.12,24.12,24.08,24.09,16600.0,14.7811,14.7811,14.7566,14.7627,16600.0
2005-01-31 12:35:00,24.08,24.09,24.03,24.04,10800.0,14.7566,14.7627,14.7259,14.7321,10800.0
2005-01-31 12:40:00,24.04,24.05,24.03,24.05,6200.0,14.7321,14.7382,14.7259,14.7382,6200.0
2005-01-31 12:45:00,24.04,24.05,24.01,24.01,17300.0,14.7321,14.7382,14.7137,14.7137,17300.0
2005-01-31 12:50:00,24.01,24.05,24.01,24.05,14400.0,14.7137,14.7382,14.7137,14.7382,14400.0
2005-01-31 12:55:00,24.06,24.13,24.05,24.12,18200.0,14.7443,14.7872,14.7382,14.7811,18200.0
2005-01-31 13:00:00,24.12,24.12,24.09,24.09,16800.0,14.7811,14.7811,14.7627,14.7627,16800.0
2005-01-31 13:05:00,24.09,24.1,24.09,24.09,13000.0,14.7627,14.7688,14.7627,14.7627,13000.0
2005-01-31 13:10:00,24.09,24.12,24.08,24.11,20200.0,14.7627,14.7811,14.7566,14.775,20200.0
2005-01-31 13:15:00,24.11,24.12,24.1,24.11,17500.0,14.775,14.7811,14.7688,14.775,17500.0
2005-01-31 13:20:00,24.1,24.11,24.09,24.11,22200.0,14.7688,14.775,14.7627,14.775,22200.0
2005-01-31 13:25:00,24.11,24.12,24.11,24.11,11000.0,14.775,14.7811,14.775,14.775,11000.0
2005-01-31 13:30:00,24.11,24.12,24.1,24.12,18400.0,14.775,14.7811,14.7688,14.7811,18400.0
2005-01-31 13:35:00,24.11,24.12,24.11,24.12,6000.0,14.775,14.7811,14.775,14.7811,6000.0
2005-01-31 13:40:00,24.12,24.13,24.11,24.13,14600.0,14.7811,14.7872,14.775,14.7872,14600.0
2005-01-31 13:45:00,24.14,24.15,24.14,24.14,21700.0,14.7934,14.7995,14.7934,14.7934,21700.0
2005-01-31 13:50:00,24.14,24.15,24.13,24.14,20900.0,14.7934,14.7995,14.7872,14.7934,20900.0
2005-01-31 13:55:00,24.14,24.15,24.13,24.13,19000.0,14.7934,14.7995,14.7872,14.7872,19000.0
2005-01-31 14:00:00,24.13,24.15,24.13,24.15,10000.0,14.7872,14.7995,14.7872,14.7995,10000.0
2005-01-31 14:05:00,24.15,24.16,24.15,24.16,13600.0,14.7995,14.8056,14.7995,14.8056,13600.0
2005-01-31 14:10:00,24.15,24.21,24.15,24.19,46200.0,14.7995,14.8362,14.7995,14.824,46200.0
2005-01-31 14:15:00,24.2,24.2,24.16,24.16,24600.0,14.8301,14.8301,14.8056,14.8056,24600.0
2005-01-31 14:20:00,24.17,24.19,24.16,24.18,22300.0,14.8117,14.824,14.8056,14.8179,22300.0
2005-01-31 14:25:00,24.19,24.21,24.19,24.19,33000.0,14.824,14.8362,14.824,14.824,33000.0
2005-01-31 14:30:00,24.19,24.2,24.19,24.19,7000.0,14.824,14.8301,14.824,14.824,7000.0
2005-01-31 14:35:00,24.2,24.22,24.18,24.19,285900.0,14.8301,14.8424,14.8179,14.824,285900.0
2005-01-31 14:40:00,24.18,24.19,24.16,24.17,41600.0,14.8179,14.824,14.8056,14.8117,41600.0
2005-01-31 14:45:00,24.17,24.18,24.13,24.13,52200.0,14.8117,14.8179,14.7872,14.7872,52200.0
2005-01-31 14:50:00,24.13,24.15,24.13,24.15,14900.0,14.7872,14.7995,14.7872,14.7995,14900.0
2005-01-31 14:55:00,24.15,24.17,24.14,24.16,21400.0,14.7995,14.8117,14.7934,14.8056,21400.0
2005-01-31 15:00:00,24.16,24.18,24.16,24.18,28100.0,14.8056,14.8179,14.8056,14.8179,28100.0
2005-01-31 15:05:00,24.17,24.18,24.16,24.16,31900.0,14.8117,14.8179,14.8056,14.8056,31900.0
2005-01-31 15:10:00,24.16,24.17,24.16,24.16,81000.0,14.8056,14.8117,14.8056,14.8056,81000.0
2005-01-31 15:15:00,24.16,24.2,24.16,24.18,113900.0,14.8056,14.8301,14.8056,14.8179,113900.0
2005-01-31 15:20:00,24.18,24.18,24.17,24.18,68100.0,14.8179,14.8179,14.8117,14.8179,68100.0
2005-01-31 15:25:00,24.17,24.19,24.17,24.18,57500.0,14.8117,14.824,14.8117,14.8179,57500.0
2005-01-31 15:30:00,24.19,24.2,24.18,24.2,93300.0,14.824,14.8301,14.8179,14.8301,93300.0
2005-01-31 15:35:00,24.2,24.2,24.19,24.2,102700.0,14.8301,14.8301,14.824,14.8301,102700.0
2005-01-31 15:40:00,24.2,24.21,24.19,24.2,84200.0,14.8301,14.8362,14.824,14.8301,84200.0
2005-01-31 15:45:00,24.19,24.2,24.17,24.17,201000.0,14.824,14.8301,14.8117,14.8117,201000.0
2005-01-31 15:50:00,24.18,24.18,24.17,24.17,152300.0,14.8179,14.8179,14.8117,14.8117,152300.0
2005-01-31 15:55:00,24.18,24.19,24.16,24.19,192300.0,14.8179,14.824,14.8056,14.824,192300.0
2005-02-01 09:30:00,24.23,24.23,24.19,24.22,117400.0,14.8485,14.8485,14.824,14.8424,117400.0
2005-02-01 09:35:00,24.21,24.24,24.2,24.24,70700.0,14.8362,14.8546,14.8301,14.8546,70700.0
2005-02-01 09:40:00,24.24,24.24,24.15,24.21,58400.0,14.8546,14.8546,14.7995,14.8362,58400.0
2005-02-01 09:45:00,24.2,24.2,24.13,24.15,58500.0,14.8301,14.8301,14.7872,14.7995,58500.0
2005-02-01 09:50:00,24.15,24.18,24.12,24.18,37500.0,14.7995,14.8179,14.7811,14.8179,37500.0
2005-02-01 09:55:00,24.2,24.22,24.18,24.19,39600.0,14.8301,14.8424,14.8179,14.824,39600.0
2005-02-01 10:00:00,24.19,24.21,24.17,24.2,49800.0,14.824,14.8362,14.8117,14.8301,49800.0
2005-02-01 10:05:00,24.2,24.23,24.2,24.21,58200.0,14.8301,14.8485,14.8301,14.8362,58200.0
2005-02-01 10:10:00,24.2,24.21,24.19,24.21,74400.0,14.8301,14.8362,14.824,14.8362,74400.0
2005-02-01 10:15:00,24.21,24.21,24.2,24.2,54600.0,14.8362,14.8362,14.8301,14.8301,54600.0
2005-02-01 10:20:00,24.19,24.2,24.17,24.18,41100.0,14.824,14.8301,14.8117,14.8179,41100.0
2005-02-01 10:25:00,24.18,24.19,24.13,24.18,45700.0,14.8179,14.824,14.7872,14.8179,45700.0
2005-02-01 10:30:00,24.18,24.22,24.17,24.22,39800.0,14.8179,14.8424,14.8117,14.8424,39800.0
2005-02-01 10:35:00,24.22,24.22,24.2,24.2,26400.0,14.8424,14.8424,14.8301,14.8301,26400.0
2005-02-01 10:40:00,24.2,24.22,24.2,24.22,75200.0,14.8301,14.8424,14.8301,14.8424,75200.0
2005-02-01 10:45:00,24.22,24.22,24.19,24.2,50200.0,14.8424,14.8424,14.824,14.8301,50200.0
2005-02-01 10:50:00,24.2,24.2,24.15,24.16,37700.0,14.8301,14.8301,14.7995,14.8056,37700.0
2005-02-01 10:55:00,24.16,24.18,24.15,24.15,58100.0,14.8056,14.8179,14.7995,14.7995,58100.0
2005-02-01 11:00:00,24.16,24.2,24.15,24.19,60100.0,14.8056,14.8301,14.7995,14.824,60100.0
2005-02-01 11:05:00,24.2,24.21,24.17,24.19,27500.0,14.8301,14.8362,14.8117,14.824,27500.0
2005-02-01 11:10:00,24.19,24.21,24.14,24.2,73100.0,14.824,14.8362,14.7934,14.8301,73100.0
2005-02-01 11:15:00,24.21,24.23,24.17,24.22,46600.0,14.8362,14.8485,14.8117,14.8424,46600.0
2005-02-01 11:20:00,24.22,24.27,24.22,24.25,85200.0,14.8424,14.873,14.8424,14.8608,85200.0
2005-02-01 11:25:00,24.26,24.26,24.15,24.15,24800.0,14.8669,14.8669,14.7995,14.7995,24800.0
2005-02-01 11:30:00,24.14,24.17,24.13,24.14,20200.0,14.7934,14.8117,14.7872,14.7934,20200.0
2005-02-01 11:35:00,24.14,24.15,24.09,24.1,44100.0,14.7934,14.7995,14.7627,14.7688,44100.0
2005-02-01 11:40:00,24.1,24.11,24.05,24.11,42400.0,14.7688,14.775,14.7382,14.775,42400.0
2005-02-01 11:45:00,24.11,24.12,24.08,24.11,26500.0,14.775,14.7811,14.7566,14.775,26500.0
2005-02-01 11:50:00,24.11,24.12,24.09,24.1,16400.0,14.775,14.7811,14.7627,14.7688,16400.0
2005-02-01 11:55:00,24.1,24.14,24.08,24.14,58700.0,14.7688,14.7934,14.7566,14.7934,58700.0
2005-02-01 12:00:00,24.14,24.19,24.14,24.17,41600.0,14.7934,14.824,14.7934,14.8117,41600.0
2005-02-01 12:05:00,24.17,24.18,24.12,24.14,51800.0,14.8117,14.8179,14.7811,14.7934,51800.0
2005-02-01 12:10:00,24.13,24.14,24.1,24.11,23200.0,14.7872,14.7934,14.7688,14.775,23200.0
2005-02-01 12:15:00,24.11,24.13,24.1,24.13,18700.0,14.775,14.7872,14.7688,14.7872,18700.0
2005-02-01 12:20:00,24.13,24.14,24.12,24.13,14600.0,14.7872,14.7934,14.7811,14.7872,14600.0
2005-02-01 12:25:00,24.13,24.13,24.1,24.1,32100.0,14.7872,14.7872,14.7688,14.7688,32100.0
2005-02-01 12:30:00,24.1,24.11,24.07,24.07,37500.0,14.7688,14.775,14.7505,14.7505,37500.0
2005-02-01 12:35:00,24.06,24.06,24.02,24.03,22700.0,14.7443,14.7443,14.7198,14.7259,22700.0
2005-02-01 12:40:00,24.03,24.03,24.0,24.03,58400.0,14.7259,14.7259,14.7076,14.7259,58400.0
2005-02-01 12:45:00,24.03,24.05,24.02,24.04,23700.0,14.7259,14.7382,14.7198,14.7321,23700.0
2005-02-01 12:50:00,24.04,24.05,24.01,24.01,19100.0,14.7321,14.7382,14.7137,14.7137,19100.0
2005-02-01 12:55:00,24.0,24.01,23.98,23.98,19700.0,14.7076,14.7137,14.6953,14.6953,19700.0
2005-02-01 13:00:00,23.98,24.02,23.98,24.02,41000.0,14.6953,14.7198,14.6953,14.7198,41000.0
2005-02-01 13:05:00,24.01,24.02,24.0,24.01,31000.0,14.7137,14.7198,14.7076,14.7137,31000.0
2005-02-01 13:10:00,24.01,24.01,23.98,23.98,26800.0,14.7137,14.7137,14.6953,14.6953,26800.0
2005-02-01 13:15:00,23.99,23.99,23.97,23.97,25700.0,14.7014,14.7014,14.6892,14.6892,25700.0
2005-02-01 13:20:00,23.97,23.98,23.97,23.98,17700.0,14.6892,14.6953,14.6892,14.6953,17700.0
2005-02-01 13:25:00,23.98,23.99,23.98,23.99,16700.0,14.6953,14.7014,14.6953,14.7014,16700.0
2005-02-01 13:30:00,23.98,24.0,23.98,24.0,34600.0,14.6953,14.7076,14.6953,14.7076,34600.0
2005-02-01 13:35:00,23.99,24.0,23.99,23.99,23200.0,14.7014,14.7076,14.7014,14.7014,23200.0
2005-02-01 13:40:00,23.99,24.0,23.98,23.99,10600.0,14.7014,14.7076,14.6953,14.7014,10600.0
2005-02-01 13:45:00,23.98,23.99,23.96,23.98,24200.0,14.6953,14.7014,14.683,14.6953,24200.0
2005-02-01 13:50:00,23.97,23.98,23.92,23.93,40700.0,14.6892,14.6953,14.6585,14.6647,40700.0
2005-02-01 13:55:00,23.94,23.97,23.92,23.97,16700.0,14.6708,14.6892,14.6585,14.6892,16700.0
2005-02-01 14:00:00,23.97,23.98,23.97,23.98,34400.0,14.6892,14.6953,14.6892,14.6953,34400.0
2005-02-01 14:05:00,23.98,24.0,23.97,23.99,31200.0,14.6953,14.7076,14.6892,14.7014,31200.0
2005-02-01 14:10:00,24.0,24.0,23.98,23.99,31800.0,14.7076,14.7076,14.6953,14.7014,31800.0
2005-02-01 14:15:00,23.99,24.0,23.98,23.98,25100.0,14.7014,14.7076,14.6953,14.6953,25100.0
2005-02-01 14:20:00,23.99,23.99,23.96,23.98,36000.0,14.7014,14.7014,14.683,14.6953,36000.0
2005-02-01 14:25:00,23.98,23.98,23.95,23.96,16600.0,14.6953,14.6953,14.6769,14.683,16600.0
2005-02-01 14:30:00,23.96,23.98,23.96,23.98,63600.0,14.683,14.6953,14.683,14.6953,63600.0
2005-02-01 14:35:00,23.98,23.99,23.97,23.99,34300.0,14.6953,14.7014,14.6892,14.7014,34300.0
2005-02-01 14:40:00,23.99,24.0,23.98,23.99,40300.0,14.7014,14.7076,14.6953,14.7014,40300.0
2005-02-01 14:45:00,23.99,23.99,23.96,23.98,42100.0,14.7014,14.7014,14.683,14.6953,42100.0
2005-02-01 14:50:00,23.97,23.98,23.97,23.97,45200.0,14.6892,14.6953,14.6892,14.6892,45200.0
2005-02-01 14:55:00,23.98,23.98,23.94,23.94,37000.0,14.6953,14.6953,14.6708,14.6708,37000.0
2005-02-01 15:00:00,23.95,23.97,23.93,23.94,41400.0,14.6769,14.6892,14.6647,14.6708,41400.0
2005-02-01 15:05:00,23.94,23.95,23.93,23.95,29500.0,14.6708,14.6769,14.6647,14.6769,29500.0
2005-02-01 15:10:00,23.95,23.95,23.94,23.95,50700.0,14.6769,14.6769,14.6708,14.6769,50700.0
2005-02-01 15:15:00,23.95,23.96,23.94,23.96,52700.0,14.6769,14.683,14.6708,14.683,52700.0
2005-02-01 15:20:00,23.96,23.99,23.95,23.98,70300.0,14.683,14.7014,14.6769,14.6953,70300.0
2005-02-01 15:25:00,23.97,23.98,23.96,23.96,35900.0,14.6892,14.6953,14.683,14.683,35900.0
2005-02-01 15:30:00,23.96,23.98,23.96,23.97,54200.0,14.683,14.6953,14.683,14.6892,54200.0
2005-02-01 15:35:00,23.98,23.99,23.96,23.98,64400.0,14.6953,14.7014,14.683,14.6953,64400.0
2005-02-01 15:40:00,23.97,24.0,23.97,24.0,65700.0,14.6892,14.7076,14.6892,14.7076,65700.0
2005-02-01 15:45:00,24.0,24.0,23.98,23.98,156100.0,14.7076,14.7076,14.6953,14.6953,156100.0
2005-02-01 15:50:00,23.99,24.0,23.98,23.99,77600.0,14.7014,14.7076,14.6953,14.7014,77600.0
2005-02-01 15:55:00,23.99,24.0,23.99,24.0,69900.0,14.7014,14.7076,14.7014,14.7076,69900.0
2005-02-02 09:30:00,24.08,24.14,24.08,24.14,71200.0,14.7566,14.7934,14.7566,14.7934,71200.0
2005-02-02 09:35:00,24.13,24.15,24.08,24.1,44300.0,14.7872,14.7995,14.7566,14.7688,44300.0
2005-02-02 09:40:00,24.1,24.1,24.06,24.07,29200.0,14.7688,14.7688,14.7443,14.7505,29200.0
2005-02-02 09:45:00,24.08,24.1,24.07,24.09,39000.0,14.7566,14.7688,14.7505,14.7627,39000.0
2005-02-02 09:50:00,24.07,24.08,24.07,24.08,43400.0,14.7505,14.7566,14.7505,14.7566,43400.0
2005-02-02 09:55:00,24.08,24.08,24.07,24.08,9800.0,14.7566,14.7566,14.7505,14.7566,9800.0
2005-02-02 10:00:00,24.08,24.08,24.05,24.05,12300.0,14.7566,14.7566,14.7382,14.7382,12300.0
2005-02-02 10:05:00,24.04,24.04,23.96,23.96,28400.0,14.7321,14.7321,14.683,14.683,28400.0
2005-02-02 10:10:00,23.96,23.98,23.96,23.96,22700.0,14.683,14.6953,14.683,14.683,22700.0
2005-02-02 10:15:00,23.97,23.98,23.96,23.96,11800.0,14.6892,14.6953,14.683,14.683,11800.0
2005-02-02 10:20:00,23.96,23.96,23.94,23.96,12000.0,14.683,14.683,14.6708,14.683,12000.0
2005-02-02 10:25:00,23.97,24.0,23.97,23.99,17700.0,14.6892,14.7076,14.6892,14.7014,17700.0
2005-02-02 10:30:00,23.99,24.0,23.95,23.99,28400.0,14.7014,14.7076,14.6769,14.7014,28400.0
2005-02-02 10:35:00,23.99,24.0,23.99,24.0,71000.0,14.7014,14.7076,14.7014,14.7076,71000.0
2005-02-02 10:40:00,23.99,24.08,23.99,24.08,48700.0,14.7014,14.7566,14.7014,14.7566,48700.0
2005-02-02 10:45:00,24.08,24.09,24.08,24.08,62400.0,14.7566,14.7627,14.7566,14.7566,62400.0
2005-02-02 10:50:00,24.08,24.09,24.05,24.09,41400.0,14.7566,14.7627,14.7382,14.7627,41400.0
2005-02-02 10:55:00,24.09,24.1,24.09,24.09,12200.0,14.7627,14.7688,14.7627,14.7627,12200.0
2005-02-02 11:00:00,24.09,24.1,24.09,24.09,46300.0,14.7627,14.7688,14.7627,14.7627,46300.0
2005-02-02 11:05:00,24.09,24.09,24.0,24.02,63400.0,14.7627,14.7627,14.7076,14.7198,63400.0
2005-02-02 11:10:00,24.01,24.01,23.97,23.98,29300.0,14.7137,14.7137,14.6892,14.6953,29300.0
2005-02-02 11:15:00,23.98,23.98,23.95,23.97,30100.0,14.6953,14.6953,14.6769,14.6892,30100.0
2005-02-02 11:20:00,23.96,23.98,23.96,23.97,8200.0,14.683,14.6953,14.683,14.6892,8200.0
2005-02-02 11:25:00,23.98,23.99,23.97,23.99,16200.0,14.6953,14.7014,14.6892,14.7014,16200.0
2005-02-02 11:30:00,23.99,23.99,23.92,23.94,109000.0,14.7014,14.7014,14.6585,14.6708,109000.0
2005-02-02 11:35:00,23.93,23.94,23.92,23.93,11200.0,14.6647,14.6708,14.6585,14.6647,11200.0
2005-02-02 11:40:00,23.93,23.94,23.92,23.92,11800.0,14.6647,14.6708,14.6585,14.6585,11800.0
2005-02-02 11:45:00,23.92,23.95,23.92,23.95,15200.0,14.6585,14.6769,14.6585,14.6769,15200.0
2005-02-02 11:50:00,23.95,23.96,23.93,23.95,12100.0,14.6769,14.683,14.6647,14.6769,12100.0
2005-02-02 11:55:00,23.96,23.97,23.95,23.97,12500.0,14.683,14.6892,14.6769,14.6892,12500.0
2005-02-02 12:00:00,23.97,23.97,23.93,23.94,19700.0,14.6892,14.6892,14.6647,14.6708,19700.0
2005-02-02 12:05:00,23.94,23.94,23.93,23.93,20500.0,14.6708,14.6708,14.6647,14.6647,20500.0
2005-02-02 12:10:00,23.93,23.99,23.93,23.99,14800.0,14.6647,14.7014,14.6647,14.7014,14800.0
2005-02-02 12:15:00,23.99,23.99,23.97,23.98,6800.0,14.7014,14.7014,14.6892,14.6953,6800.0
2005-02-02 12:20:00,23.97,24.0,23.97,23.99,16700.0,14.6892,14.7076,14.6892,14.7014,16700.0
2005-02-02 12:25:00,23.99,24.01,23.99,24.01,43400.0,14.7014,14.7137,14.7014,14.7137,43400.0
2005-02-02 12:30:00,24.01,24.03,24.01,24.03,8600.0,14.7137,14.7259,14.7137,14.7259,8600.0
2005-02-02 12:35:00,24.03,24.04,24.02,24.03,7900.0,14.7259,14.7321,14.7198,14.7259,7900.0
2005-02-02 12:40:00,24.03,24.05,24.03,24.05,8100.0,14.7259,14.7382,14.7259,14.7382,8100.0
2005-02-02 12:45:00,24.03,24.05,24.02,24.03,42000.0,14.7259,14.7382,14.7198,14.7259,42000.0
2005-02-02 12:50:00,24.03,24.04,24.03,24.03,8900.0,14.7259,14.7321,14.7259,14.7259,8900.0
2005-02-02 12:55:00,24.02,24.04,24.02,24.03,8000.0,14.7198,14.7321,14.7198,14.7259,8000.0
2005-02-02 13:00:00,24.02,24.04,24.02,24.02,10800.0,14.7198,14.7321,14.7198,14.7198,10800.0
2005-02-02 13:05:00,24.03,24.04,24.0,24.04,7400.0,14.7259,14.7321,14.7076,14.7321,7400.0
2005-02-02 13:10:00,24.03,24.03,24.01,24.02,16700.0,14.7259,14.7259,14.7137,14.7198,16700.0
2005-02-02 13:15:00,24.02,24.03,23.99,24.01,30900.0,14.7198,14.7259,14.7014,14.7137,30900.0
2005-02-02 13:20:00,24.02,24.04,24.0,24.0,13700.0,14.7198,14.7321,14.7076,14.7076,13700.0
2005-02-02 13:25:00,24.0,24.0,23.99,24.0,10200.0,14.7076,14.7076,14.7014,14.7076,10200.0
2005-02-02 13:30:00,24.01,24.01,23.99,24.0,27300.0,14.7137,14.7137,14.7014,14.7076,27300.0
2005-02-02 13:35:00,23.99,24.0,23.99,24.0,34700.0,14.7014,14.7076,14.7014,14.7076,34700.0
2005-02-02 13:40:00,24.0,24.04,23.99,23.99,95300.0,14.7076,14.7321,14.7014,14.7014,95300.0
2005-02-02 13:45:00,23.99,24.0,23.99,23.99,16200.0,14.7014,14.7076,14.7014,14.7014,16200.0
2005-02-02 13:50:00,24.0,24.0,23.99,23.99,13200.0,14.7076,14.7076,14.7014,14.7014,13200.0
2005-02-02 13:55:00,23.99,24.0,23.99,24.0,8000.0,14.7014,14.7076,14.7014,14.7076,8000.0
2005-02-02 14:00:00,23.99,24.0,23.99,23.99,4500.0,14.7014,14.7076,14.7014,14.7014,4500.0
2005-02-02 14:05:00,23.99,24.0,23.99,23.99,13800.0,14.7014,14.7076,14.7014,14.7014,13800.0
2005-02-02 14:10:00,23.98,24.0,23.98,24.0,11400.0,14.6953,14.7076,14.6953,14.7076,11400.0
2005-02-02 14:15:00,24.0,24.0,23.99,24.0,27200.0,14.7076,14.7076,14.7014,14.7076,27200.0
2005-02-02 14:20:00,24.0,24.0,23.99,23.99,34100.0,14.7076,14.7076,14.7014,14.7014,34100.0
2005-02-02 14:25:00,23.99,23.99,23.98,23.99,45800.0,14.7014,14.7014,14.6953,14.7014,45800.0
2005-02-02 14:30:00,23.99,24.0,23.93,23.94,52900.0,14.7014,14.7076,14.6647,14.6708,52900.0
2005-02-02 14:35:00,23.94,23.96,23.91,23.92,28400.0,14.6708,14.683,14.6524,14.6585,28400.0
2005-02-02 14:40:00,23.91,23.94,23.87,23.91,62800.0,14.6524,14.6708,14.6279,14.6524,62800.0
2005-02-02 14:45:00,23.9,23.91,23.9,23.91,29900.0,14.6463,14.6524,14.6463,14.6524,29900.0
2005-02-02 14:50:00,23.91,23.94,23.91,23.92,23900.0,14.6524,14.6708,14.6524,14.6585,23900.0
2005-02-02 14:55:00,23.91,23.95,23.91,23.94,30200.0,14.6524,14.6769,14.6524,14.6708,30200.0
2005-02-02 15:00:00,23.95,23.97,23.94,23.95,26600.0,14.6769,14.6892,14.6708,14.6769,26600.0
2005-02-02 15:05:00,23.95,23.95,23.92,23.93,19400.0,14.6769,14.6769,14.6585,14.6647,19400.0
2005-02-02 15:10:00,23.92,23.95,23.87,23.89,33700.0,14.6585,14.6769,14.6279,14.6401,33700.0
2005-02-02 15:15:00,23.88,23.91,23.88,23.89,25500.0,14.634,14.6524,14.634,14.6401,25500.0
2005-02-02 15:20:00,23.89,23.91,23.89,23.9,34900.0,14.6401,14.6524,14.6401,14.6463,34900.0
2005-02-02 15:25:00,23.91,23.95,23.9,23.95,36600.0,14.6524,14.6769,14.6463,14.6769,36600.0
2005-02-02 15:30:00,23.95,23.99,23.95,23.99,19200.0,14.6769,14.7014,14.6769,14.7014,19200.0
2005-02-02 15:35:00,23.99,24.0,23.98,24.0,61500.0,14.7014,14.7076,14.6953,14.7076,61500.0
2005-02-02 15:40:00,24.0,24.0,23.99,24.0,36500.0,14.7076,14.7076,14.7014,14.7076,36500.0
2005-02-02 15:45:00,23.99,24.02,23.98,24.0,170500.0,14.7014,14.7198,14.6953,14.7076,170500.0
2005-02-02 15:50:00,24.0,24.01,23.96,23.96,111600.0,14.7076,14.7137,14.683,14.683,111600.0
2005-02-02 15:55:00,23.95,24.0,23.93,23.99,112300.0,14.6769,14.7076,14.6647,14.7014,112300.0
2005-02-03 09:30:00,24.01,24.08,24.01,24.07,51500.0,14.7137,14.7566,14.7137,14.7505,51500.0
2005-02-03 09:35:00,24.07,24.07,23.99,24.0,30100.0,14.7505,14.7505,14.7014,14.7076,30100.0
2005-02-03 09:40:00,23.99,24.0,23.98,23.98,17000.0,14.7014,14.7076,14.6953,14.6953,17000.0
2005-02-03 09:45:00,23.99,23.99,23.85,23.85,24100.0,14.7014,14.7014,14.6156,14.6156,24100.0
2005-02-03 09:50:00,23.85,23.87,23.8,23.81,21300.0,14.6156,14.6279,14.585,14.5911,21300.0
2005-02-03 09:55:00,23.8,23.95,23.79,23.94,15600.0,14.585,14.6769,14.5789,14.6708,15600.0
2005-02-03 10:00:00,23.96,24.0,23.87,23.87,19500.0,14.683,14.7076,14.6279,14.6279,19500.0
2005-02-03 10:05:00,23.88,23.98,23.88,23.97,6900.0,14.634,14.6953,14.634,14.6892,6900.0
2005-02-03 10:10:00,23.97,23.97,23.93,23.93,11800.0,14.6892,14.6892,14.6647,14.6647,11800.0
2005-02-03 10:15:00,23.93,23.97,23.9,23.93,30000.0,14.6647,14.6892,14.6463,14.6647,30000.0
2005-02-03 10:20:00,23.95,23.98,23.94,23.98,8900.0,14.6769,14.6953,14.6708,14.6953,8900.0
2005-02-03 10:25:00,23.97,23.99,23.94,23.95,7900.0,14.6892,14.7014,14.6708,14.6769,7900.0
2005-02-03 10:30:00,23.96,24.0,23.96,24.0,8800.0,14.683,14.7076,14.683,14.7076,8800.0
2005-02-03 10:35:00,23.99,24.0,23.97,24.0,30100.0,14.7014,14.7076,14.6892,14.7076,30100.0
2005-02-03 10:40:00,24.0,24.0,23.98,23.99,24500.0,14.7076,14.7076,14.6953,14.7014,24500.0
2005-02-03 10:45:00,23.99,24.0,23.97,23.98,17400.0,14.7014,14.7076,14.6892,14.6953,17400.0
2005-02-03 10:50:00,23.98,23.98,23.95,23.96,10700.0,14.6953,14.6953,14.6769,14.683,10700.0
2005-02-03 10:55:00,23.97,23.97,23.94,23.95,13500.0,14.6892,14.6892,14.6708,14.6769,13500.0
2005-02-03 11:00:00,23.96,23.97,23.94,23.95,14100.0,14.683,14.6892,14.6708,14.6769,14100.0
2005-02-03 11:05:00,23.96,23.96,23.94,23.94,10700.0,14.683,14.683,14.6708,14.6708,10700.0
2005-02-03 11:10:00,23.94,23.96,23.94,23.95,56400.0,14.6708,14.683,14.6708,14.6769,56400.0
2005-02-03 11:15:00,23.95,23.95,23.94,23.94,7100.0,14.6769,14.6769,14.6708,14.6708,7100.0
2005-02-03 11:20:00,23.95,23.95,23.94,23.94,7800.0,14.6769,14.6769,14.6708,14.6708,7800.0
2005-02-03 11:25:00,23.94,23.95,23.93,23.94,2600.0,14.6708,14.6769,14.6647,14.6708,2600.0
2005-02-03 11:30:00,23.93,23.94,23.92,23.93,15500.0,14.6647,14.6708,14.6585,14.6647,15500.0
2005-02-03 11:35:00,23.93,23.96,23.93,23.95,38400.0,14.6647,14.683,14.6647,14.6769,38400.0
2005-02-03 11:40:00,23.95,23.96,23.94,23.95,48700.0,14.6769,14.683,14.6708,14.6769,48700.0
2005-02-03 11:45:00,23.95,23.95,23.93,23.94,7200.0,14.6769,14.6769,14.6647,14.6708,7200.0
2005-02-03 11:50:00,23.93,23.94,23.93,23.94,10100.0,14.6647,14.6708,14.6647,14.6708,10100.0
2005-02-03 11:55:00,23.94,23.94,23.92,23.92,37500.0,14.6708,14.6708,14.6585,14.6585,37500.0
2005-02-03 12:00:00,23.93,23.93,23.9,23.9,27300.0,14.6647,14.6647,14.6463,14.6463,27300.0
2005-02-03 12:05:00,23.9,23.91,23.85,23.86,49000.0,14.6463,14.6524,14.6156,14.6218,49000.0
2005-02-03 12:10:00,23.86,23.86,23.85,23.86,18900.0,14.6218,14.6218,14.6156,14.6218,18900.0
2005-02-03 12:15:00,23.86,23.87,23.85,23.87,33300.0,14.6218,14.6279,14.6156,14.6279,33300.0
2005-02-03 12:20:00,23.87,23.87,23.84,23.84,27500.0,14.6279,14.6279,14.6095,14.6095,27500.0
2005-02-03 12:25:00,23.84,23.85,23.83,23.85,10800.0,14.6095,14.6156,14.6034,14.6156,10800.0
2005-02-03 12:30:00,23.85,23.85,23.83,23.83,11200.0,14.6156,14.6156,14.6034,14.6034,11200.0
2005-02-03 12:35:00,23.82,23.83,23.82,23.83,11200.0,14.5973,14.6034,14.5973,14.6034,11200.0
2005-02-03 12:40:00,23.83,23.83,23.76,23.77,19000.0,14.6034,14.6034,14.5605,14.5666,19000.0
2005-02-03 12:45:00,23.77,23.77,23.7,23.7,29300.0,14.5666,14.5666,14.5237,14.5237,29300.0
2005-02-03 12:50:00,23.7,23.72,23.7,23.72,22400.0,14.5237,14.536,14.5237,14.536,22400.0
2005-02-03 12:55:00,23.72,23.76,23.72,23.74,13600.0,14.536,14.5605,14.536,14.5482,13600.0
2005-02-03 13:00:00,23.74,23.76,23.74,23.76,17400.0,14.5482,14.5605,14.5482,14.5605,17400.0
2005-02-03 13:05:00,23.76,23.8,23.75,23.8,17800.0,14.5605,14.585,14.5544,14.585,17800.0
2005-02-03 13:10:00,23.8,23.81,23.77,23.78,19500.0,14.585,14.5911,14.5666,14.5727,19500.0
2005-02-03 13:15:00,23.78,23.79,23.77,23.77,16200.0,14.5727,14.5789,14.5666,14.5666,16200.0
2005-02-03 13:20:00,23.78,23.79,23.77,23.78,17800.0,14.5727,14.5789,14.5666,14.5727,17800.0
2005-02-03 13:25:00,23.77,23.79,23.74,23.78,26800.0,14.5666,14.5789,14.5482,14.5727,26800.0
2005-02-03 13:30:00,23.78,23.79,23.76,23.76,20600.0,14.5727,14.5789,14.5605,14.5605,20600.0
2005-02-03 13:35:00,23.76,23.78,23.75,23.77,25500.0,14.5605,14.5727,14.5544,14.5666,25500.0
2005-02-03 13:40:00,23.76,23.78,23.75,23.77,25100.0,14.5605,14.5727,14.5544,14.5666,25100.0
2005-02-03 13:45:00,23.77,23.78,23.75,23.75,12100.0,14.5666,14.5727,14.5544,14.5544,12100.0
2005-02-03 13:50:00,23.76,23.77,23.75,23.77,7200.0,14.5605,14.5666,14.5544,14.5666,7200.0
2005-02-03 13:55:00,23.77,23.78,23.77,23.78,8800.0,14.5666,14.5727,14.5666,14.5727,8800.0
2005-02-03 14:00:00,23.79,23.82,23.78,23.81,37200.0,14.5789,14.5973,14.5727,14.5911,37200.0
2005-02-03 14:05:00,23.81,23.85,23.78,23.79,30000.0,14.5911,14.6156,14.5727,14.5789,30000.0
2005-02-03 14:10:00,23.8,23.8,23.78,23.79,30500.0,14.585,14.585,14.5727,14.5789,30500.0
2005-02-03 14:15:00,23.8,23.8,23.78,23.8,22700.0,14.585,14.585,14.5727,14.585,22700.0
2005-02-03 14:20:00,23.8,23.8,23.79,23.8,20900.0,14.585,14.585,14.5789,14.585,20900.0
2005-02-03 14:25:00,23.8,23.8,23.79,23.8,27700.0,14.585,14.585,14.5789,14.585,27700.0
2005-02-03 14:30:00,23.79,23.8,23.75,23.75,81600.0,14.5789,14.585,14.5544,14.5544,81600.0
2005-02-03 14:35:00,23.71,23.75,23.71,23.73,43400.0,14.5298,14.5544,14.5298,14.5421,43400.0
2005-02-03 14:40:00,23.73,23.75,23.69,23.71,46500.0,14.5421,14.5544,14.5176,14.5298,46500.0
2005-02-03 14:45:00,23.74,23.77,23.73,23.77,16900.0,14.5482,14.5666,14.5421,14.5666,16900.0
2005-02-03 14:50:00,23.77,23.78,23.7,23.74,39600.0,14.5666,14.5727,14.5237,14.5482,39600.0
2005-02-03 14:55:00,23.74,23.74,23.72,23.73,60100.0,14.5482,14.5482,14.536,14.5421,60100.0
2005-02-03 15:00:00,23.74,23.77,23.74,23.76,32900.0,14.5482,14.5666,14.5482,14.5605,32900.0
2005-02-03 15:05:00,23.77,23.82,23.76,23.81,30400.0,14.5666,14.5973,14.5605,14.5911,30400.0
2005-02-03 15:10:00,23.81,23.84,23.81,23.84,38600.0,14.5911,14.6095,14.5911,14.6095,38600.0
2005-02-03 15:15:00,23.84,23.87,23.73,23.83,91800.0,14.6095,14.6279,14.5421,14.6034,91800.0
2005-02-03 15:20:00,23.83,23.9,23.83,23.9,53700.0,14.6034,14.6463,14.6034,14.6463,53700.0
2005-02-03 15:25:00,23.9,24.0,23.9,23.98,69300.0,14.6463,14.7076,14.6463,14.6953,69300.0
2005-02-03 15:30:00,23.99,24.03,23.98,24.03,44200.0,14.7014,14.7259,14.6953,14.7259,44200.0
2005-02-03 15:35:00,24.02,24.02,23.95,23.95,65900.0,14.7198,14.7198,14.6769,14.6769,65900.0
2005-02-03 15:40:00,23.95,23.96,23.94,23.95,24400.0,14.6769,14.683,14.6708,14.6769,24400.0
2005-02-03 15:45:00,23.95,23.98,23.95,23.96,18300.0,14.6769,14.6953,14.6769,14.683,18300.0
2005-02-03 15:50:00,23.96,24.01,23.95,24.0,104700.0,14.683,14.7137,14.6769,14.7076,104700.0
2005-02-03 15:55:00,24.01,24.05,24.01,24.04,98500.0,14.7137,14.7382,14.7137,14.7321,98500.0
2005-02-04 09:30:00,23.92,24.1,23.92,24.08,53700.0,14.6585,14.7688,14.6585,14.7566,53700.0
2005-02-04 09:35:00,24.08,24.1,24.0,24.01,21800.0,14.7566,14.7688,14.7076,14.7137,21800.0
2005-02-04 09:40:00,24.01,24.02,23.98,23.99,19900.0,14.7137,14.7198,14.6953,14.7014,19900.0
2005-02-04 09:45:00,24.0,24.0,23.95,23.95,28800.0,14.7076,14.7076,14.6769,14.6769,28800.0
2005-02-04 09:50:00,23.95,23.97,23.91,23.93,25400.0,14.6769,14.6892,14.6524,14.6647,25400.0
2005-02-04 09:55:00,23.95,23.98,23.95,23.96,30000.0,14.6769,14.6953,14.6769,14.683,30000.0
2005-02-04 10:00:00,23.95,24.0,23.95,23.98,14300.0,14.6769,14.7076,14.6769,14.6953,14300.0
2005-02-04 10:05:00,23.97,23.98,23.92,23.93,12500.0,14.6892,14.6953,14.6585,14.6647,12500.0
2005-02-04 10:10:00,23.93,23.96,23.86,23.89,25500.0,14.6647,14.683,14.6218,14.6401,25500.0
2005-02-04 10:15:00,23.88,23.94,23.88,23.94,15600.0,14.634,14.6708,14.634,14.6708,15600.0
2005-02-04 10:20:00,23.95,23.97,23.94,23.96,15400.0,14.6769,14.6892,14.6708,14.683,15400.0
2005-02-04 10:25:00,23.95,23.98,23.95,23.98,9500.0,14.6769,14.6953,14.6769,14.6953,9500.0
2005-02-04 10:30:00,23.97,23.99,23.97,23.99,13700.0,14.6892,14.7014,14.6892,14.7014,13700.0
2005-02-04 10:35:00,23.99,24.0,23.98,23.99,22900.0,14.7014,14.7076,14.6953,14.7014,22900.0
2005-02-04 10:40:00,23.98,23.98,23.92,23.94,18900.0,14.6953,14.6953,14.6585,14.6708,18900.0
2005-02-04 10:45:00,23.93,23.95,23.91,23.92,18100.0,14.6647,14.6769,14.6524,14.6585,18100.0
2005-02-04 10:50:00,23.93,23.94,23.92,23.93,13300.0,14.6647,14.6708,14.6585,14.6647,13300.0
2005-02-04 10:55:00,23.93,23.94,23.91,23.92,20800.0,14.6647,14.6708,14.6524,14.6585,20800.0
2005-02-04 11:00:00,23.91,23.97,23.9,23.97,51200.0,14.6524,14.6892,14.6463,14.6892,51200.0
2005-02-04 11:05:00,23.98,24.0,23.98,24.0,37100.0,14.6953,14.7076,14.6953,14.7076,37100.0
2005-02-04 11:10:00,24.0,24.0,23.97,23.98,18200.0,14.7076,14.7076,14.6892,14.6953,18200.0
2005-02-04 11:15:00,23.99,23.99,23.95,23.95,21200.0,14.7014,14.7014,14.6769,14.6769,21200.0
2005-02-04 11:20:00,23.96,23.96,23.94,23.96,34000.0,14.683,14.683,14.6708,14.683,34000.0
2005-02-04 11:25:00,23.95,23.96,23.94,23.95,8900.0,14.6769,14.683,14.6708,14.6769,8900.0
2005-02-04 11:30:00,23.96,23.97,23.95,23.97,56700.0,14.683,14.6892,14.6769,14.6892,56700.0
2005-02-04 11:35:00,23.97,24.0,23.97,23.99,74600.0,14.6892,14.7076,14.6892,14.7014,74600.0
2005-02-04 11:40:00,24.0,24.0,23.96,23.97,17700.0,14.7076,14.7076,14.683,14.6892,17700.0
2005-02-04 11:45:00,23.97,23.97,23.93,23.95,55900.0,14.6892,14.6892,14.6647,14.6769,55900.0
2005-02-04 11:50:00,23.95,23.95,23.94,23.94,24200.0,14.6769,14.6769,14.6708,14.6708,24200.0
2005-02-04 11:55:00,23.95,23.95,23.94,23.95,11100.0,14.6769,14.6769,14.6708,14.6769,11100.0
2005-02-04 12:00:00,23.95,23.95,23.94,23.95,9300.0,14.6769,14.6769,14.6708,14.6769,9300.0
2005-02-04 12:05:00,23.94,23.94,23.93,23.94,20500.0,14.6708,14.6708,14.6647,14.6708,20500.0
2005-02-04 12:10:00,23.95,23.95,23.94,23.95,6500.0,14.6769,14.6769,14.6708,14.6769,6500.0
2005-02-04 12:15:00,23.95,23.95,23.9,23.92,17700.0,14.6769,14.6769,14.6463,14.6585,17700.0
2005-02-04 12:20:00,23.93,23.93,23.93,23.93,10900.0,14.6647,14.6647,14.6647,14.6647,10900.0
2005-02-04 12:25:00,23.93,23.93,23.91,23.92,12400.0,14.6647,14.6647,14.6524,14.6585,12400.0
2005-02-04 12:30:00,23.92,23.92,23.81,23.81,57600.0,14.6585,14.6585,14.5911,14.5911,57600.0
2005-02-04 12:35:00,23.81,23.81,23.79,23.79,64600.0,14.5911,14.5911,14.5789,14.5789,64600.0
2005-02-04 12:40:00,23.78,23.79,23.74,23.74,51800.0,14.5727,14.5789,14.5482,14.5482,51800.0
2005-02-04 12:45:00,23.74,23.75,23.7,23.7,98600.0,14.5482,14.5544,14.5237,14.5237,98600.0
2005-02-04 12:50:00,23.71,23.71,23.65,23.69,44500.0,14.5298,14.5298,14.4931,14.5176,44500.0
2005-02-04 12:55:00,23.69,23.79,23.69,23.79,22600.0,14.5176,14.5789,14.5176,14.5789,22600.0
2005-02-04 13:00:00,23.78,23.82,23.78,23.81,31100.0,14.5727,14.5973,14.5727,14.5911,31100.0
2005-02-04 13:05:00,23.8,23.83,23.79,23.79,9700.0,14.585,14.6034,14.5789,14.5789,9700.0
2005-02-04 13:10:00,23.81,23.83,23.81,23.83,11200.0,14.5911,14.6034,14.5911,14.6034,11200.0
2005-02-04 13:15:00,23.83,23.87,23.83,23.86,26300.0,14.6034,14.6279,14.6034,14.6218,26300.0
2005-02-04 13:20:00,23.87,23.9,23.87,23.89,14400.0,14.6279,14.6463,14.6279,14.6401,14400.0
2005-02-04 13:25:00,23.88,23.91,23.88,23.89,18200.0,14.634,14.6524,14.634,14.6401,18200.0
2005-02-04 13:30:00,23.9,23.9,23.89,23.9,9900.0,14.6463,14.6463,14.6401,14.6463,9900.0
2005-02-04 13:35:00,23.9,23.9,23.89,23.9,12900.0,14.6463,14.6463,14.6401,14.6463,12900.0
2005-02-04 13:40:00,23.9,23.91,23.89,23.91,13600.0,14.6463,14.6524,14.6401,14.6524,13600.0
2005-02-04 13:45:00,23.91,23.92,23.89,23.89,15200.0,14.6524,14.6585,14.6401,14.6401,15200.0
2005-02-04 13:50:00,23.89,23.89,23.87,23.87,12800.0,14.6401,14.6401,14.6279,14.6279,12800.0
2005-02-04 13:55:00,23.87,23.88,23.86,23.87,26200.0,14.6279,14.634,14.6218,14.6279,26200.0
2005-02-04 14:00:00,23.87,23.9,23.87,23.9,20000.0,14.6279,14.6463,14.6279,14.6463,20000.0
2005-02-04 14:05:00,23.9,23.92,23.89,23.92,20200.0,14.6463,14.6585,14.6401,14.6585,20200.0
2005-02-04 14:10:00,23.92,23.92,23.88,23.9,11300.0,14.6585,14.6585,14.634,14.6463,11300.0
2005-02-04 14:15:00,23.9,23.9,23.87,23.88,46700.0,14.6463,14.6463,14.6279,14.634,46700.0
2005-02-04 14:20:00,23.88,23.88,23.87,23.88,16300.0,14.634,14.634,14.6279,14.634,16300.0
2005-02-04 14:25:00,23.87,23.89,23.87,23.88,16000.0,14.6279,14.6401,14.6279,14.634,16000.0
2005-02-04 14:30:00,23.88,23.9,23.87,23.9,50300.0,14.634,14.6463,14.6279,14.6463,50300.0
2005-02-04 14:35:00,23.9,23.91,23.88,23.91,23700.0,14.6463,14.6524,14.634,14.6524,23700.0
2005-02-04 14:40:00,23.91,23.93,23.91,23.93,14500.0,14.6524,14.6647,14.6524,14.6647,14500.0
2005-02-04 14:45:00,23.93,23.94,23.9,23.9,32500.0,14.6647,14.6708,14.6463,14.6463,32500.0
2005-02-04 14:50:00,23.9,23.9,23.87,23.9,23800.0,14.6463,14.6463,14.6279,14.6463,23800.0
2005-02-04 14:55:00,23.9,23.92,23.89,23.92,16700.0,14.6463,14.6585,14.6401,14.6585,16700.0
2005-02-04 15:00:00,23.92,23.95,23.92,23.95,17300.0,14.6585,14.6769,14.6585,14.6769,17300.0
2005-02-04 15:05:00,23.95,23.99,23.94,23.99,67400.0,14.6769,14.7014,14.6708,14.7014,67400.0
2005-02-04 15:10:00,23.98,23.99,23.98,23.99,11600.0,14.6953,14.7014,14.6953,14.7014,11600.0
2005-02-04 15:15:00,23.98,24.0,23.98,24.0,21900.0,14.6953,14.7076,14.6953,14.7076,21900.0
2005-02-04 15:20:00,23.99,24.0,23.99,23.99,26600.0,14.7014,14.7076,14.7014,14.7014,26600.0
2005-02-04 15:25:00,24.0,24.0,23.99,23.99,25900.0,14.7076,14.7076,14.7014,14.7014,25900.0
2005-02-04 15:30:00,24.0,24.01,23.99,23.99,59600.0,14.7076,14.7137,14.7014,14.7014,59600.0
2005-02-04 15:35:00,24.0,24.04,23.99,23.99,48800.0,14.7076,14.7321,14.7014,14.7014,48800.0
2005-02-04 15:40:00,24.0,24.02,23.99,24.02,52200.0,14.7076,14.7198,14.7014,14.7198,52200.0
2005-02-04 15:45:00,24.02,24.05,24.01,24.03,38100.0,14.7198,14.7382,14.7137,14.7259,38100.0
2005-02-04 15:50:00,24.03,24.04,23.99,24.01,72800.0,14.7259,14.7321,14.7014,14.7137,72800.0
2005-02-04 15:55:00,24.0,24.09,24.0,24.07,73100.0,14.7076,14.7627,14.7076,14.7505,73100.0
2005-02-07 09:30:00,24.05,24.07,24.03,24.05,32800.0,14.7382,14.7505,14.7259,14.7382,32800.0
2005-02-07 09:35:00,24.05,24.08,24.0,24.02,16900.0,14.7382,14.7566,14.7076,14.7198,16900.0
2005-02-07 09:40:00,24.01,24.02,23.99,23.99,22800.0,14.7137,14.7198,14.7014,14.7014,22800.0
2005-02-07 09:45:00,23.99,24.0,23.99,24.0,30100.0,14.7014,14.7076,14.7014,14.7076,30100.0
2005-02-07 09:50:00,24.0,24.04,24.0,24.0,17700.0,14.7076,14.7321,14.7076,14.7076,17700.0
2005-02-07 09:55:00,23.98,24.02,23.98,24.01,47700.0,14.6953,14.7198,14.6953,14.7137,47700.0
2005-02-07 10:00:00,24.0,24.02,24.0,24.0,35300.0,14.7076,14.7198,14.7076,14.7076,35300.0
2005-02-07 10:05:00,24.0,24.0,23.97,23.97,19600.0,14.7076,14.7076,14.6892,14.6892,19600.0
2005-02-07 10:10:00,23.97,24.0,23.97,23.99,61200.0,14.6892,14.7076,14.6892,14.7014,61200.0
2005-02-07 10:15:00,23.99,24.0,23.96,24.0,23700.0,14.7014,14.7076,14.683,14.7076,23700.0
2005-02-07 10:20:00,23.98,24.05,23.98,24.05,38900.0,14.6953,14.7382,14.6953,14.7382,38900.0
2005-02-07 10:25:00,24.04,24.05,23.99,23.99,31000.0,14.7321,14.7382,14.7014,14.7014,31000.0
2005-02-07 10:30:00,24.0,24.0,23.93,23.95,13300.0,14.7076,14.7076,14.6647,14.6769,13300.0
2005-02-07 10:35:00,23.96,23.96,23.91,23.92,8800.0,14.683,14.683,14.6524,14.6585,8800.0
2005-02-07 10:40:00,23.93,23.93,23.91,23.93,13000.0,14.6647,14.6647,14.6524,14.6647,13000.0
2005-02-07 10:45:00,23.93,23.95,23.93,23.93,10400.0,14.6647,14.6769,14.6647,14.6647,10400.0
2005-02-07 10:50:00,23.94,23.94,23.92,23.93,16400.0,14.6708,14.6708,14.6585,14.6647,16400.0
2005-02-07 10:55:00,23.92,23.93,23.92,23.93,5400.0,14.6585,14.6647,14.6585,14.6647,5400.0
2005-02-07 11:00:00,23.93,23.93,23.91,23.92,13700.0,14.6647,14.6647,14.6524,14.6585,13700.0
2005-02-07 11:05:00,23.92,23.92,23.91,23.91,10900.0,14.6585,14.6585,14.6524,14.6524,10900.0
2005-02-07 11:10:00,23.92,23.92,23.89,23.9,21600.0,14.6585,14.6585,14.6401,14.6463,21600.0
2005-02-07 11:15:00,23.9,23.9,23.82,23.85,41100.0,14.6463,14.6463,14.5973,14.6156,41100.0
2005-02-07 11:20:00,23.85,23.86,23.83,23.83,12400.0,14.6156,14.6218,14.6034,14.6034,12400.0
2005-02-07 11:25:00,23.83,23.84,23.81,23.81,18100.0,14.6034,14.6095,14.5911,14.5911,18100.0
2005-02-07 11:30:00,23.8,23.84,23.8,23.81,22500.0,14.585,14.6095,14.585,14.5911,22500.0
2005-02-07 11:35:00,23.82,23.82,23.8,23.81,11700.0,14.5973,14.5973,14.585,14.5911,11700.0
2005-02-07 11:40:00,23.8,23.81,23.79,23.79,17000.0,14.585,14.5911,14.5789,14.5789,17000.0
2005-02-07 11:45:00,23.8,23.8,23.79,23.8,25600.0,14.585,14.585,14.5789,14.585,25600.0
2005-02-07 11:50:00,23.8,23.8,23.77,23.8,17000.0,14.585,14.585,14.5666,14.585,17000.0
2005-02-07 11:55:00,23.8,23.81,23.79,23.8,4400.0,14.585,14.5911,14.5789,14.585,4400.0
2005-02-07 12:00:00,23.79,23.81,23.75,23.76,74400.0,14.5789,14.5911,14.5544,14.5605,74400.0
2005-02-07 12:05:00,23.76,23.81,23.76,23.79,65800.0,14.5605,14.5911,14.5605,14.5789,65800.0
2005-02-07 12:10:00,23.78,23.78,23.75,23.76,18600.0,14.5727,14.5727,14.5544,14.5605,18600.0
2005-02-07 12:15:00,23.76,23.76,23.73,23.76,7400.0,14.5605,14.5605,14.5421,14.5605,7400.0
2005-02-07 12:20:00,23.76,23.76,23.74,23.75,16900.0,14.5605,14.5605,14.5482,14.5544,16900.0
2005-02-07 12:25:00,23.74,23.79,23.74,23.79,48000.0,14.5482,14.5789,14.5482,14.5789,48000.0
2005-02-07 12:30:00,23.79,23.84,23.79,23.84,14200.0,14.5789,14.6095,14.5789,14.6095,14200.0
2005-02-07 12:35:00,23.84,23.84,23.79,23.82,15600.0,14.6095,14.6095,14.5789,14.5973,15600.0
2005-02-07 12:40:00,23.82,23.83,23.78,23.78,19800.0,14.5973,14.6034,14.5727,14.5727,19800.0
2005-02-07 12:45:00,23.79,23.8,23.79,23.79,7600.0,14.5789,14.585,14.5789,14.5789,7600.0
2005-02-07 12:50:00,23.79,23.8,23.79,23.79,1700.0,14.5789,14.585,14.5789,14.5789,1700.0
2005-02-07 12:55:00,23.8,23.86,23.8,23.86,43200.0,14.585,14.6218,14.585,14.6218,43200.0
2005-02-07 13:00:00,23.85,23.9,23.85,23.89,33200.0,14.6156,14.6463,14.6156,14.6401,33200.0
2005-02-07 13:05:00,23.89,23.89,23.87,23.88,12000.0,14.6401,14.6401,14.6279,14.634,12000.0
2005-02-07 13:10:00,23.88,23.88,23.88,23.88,3300.0,14.634,14.634,14.634,14.634,3300.0
2005-02-07 13:15:00,23.88,23.88,23.86,23.87,33100.0,14.634,14.634,14.6218,14.6279,33100.0
2005-02-07 13:20:00,23.86,23.86,23.8,23.86,27800.0,14.6218,14.6218,14.585,14.6218,27800.0
2005-02-07 13:25:00,23.86,23.86,23.83,23.84,16400.0,14.6218,14.6218,14.6034,14.6095,16400.0
2005-02-07 13:30:00,23.83,23.85,23.83,23.83,15300.0,14.6034,14.6156,14.6034,14.6034,15300.0
2005-02-07 13:35:00,23.83,23.85,23.82,23.83,54500.0,14.6034,14.6156,14.5973,14.6034,54500.0
2005-02-07 13:40:00,23.83,23.84,23.83,23.83,8700.0,14.6034,14.6095,14.6034,14.6034,8700.0
2005-02-07 13:45:00,23.84,23.84,23.83,23.84,18500.0,14.6095,14.6095,14.6034,14.6095,18500.0
2005-02-07 13:50:00,23.84,23.84,23.83,23.84,5900.0,14.6095,14.6095,14.6034,14.6095,5900.0
2005-02-07 13:55:00,23.83,23.84,23.83,23.83,47700.0,14.6034,14.6095,14.6034,14.6034,47700.0
2005-02-07 14:00:00,23.84,23.86,23.83,23.84,36500.0,14.6095,14.6218,14.6034,14.6095,36500.0
2005-02-07 14:05:00,23.84,23.85,23.83,23.85,30300.0,14.6095,14.6156,14.6034,14.6156,30300.0
2005-02-07 14:10:00,23.85,23.86,23.85,23.86,13900.0,14.6156,14.6218,14.6156,14.6218,13900.0
2005-02-07 14:15:00,23.86,23.86,23.85,23.86,12800.0,14.6218,14.6218,14.6156,14.6218,12800.0
2005-02-07 14:20:00,23.86,23.86,23.85,23.86,6800.0,14.6218,14.6218,14.6156,14.6218,6800.0
2005-02-07 14:25:00,23.86,23.86,23.85,23.86,4300.0,14.6218,14.6218,14.6156,14.6218,4300.0
2005-02-07 14:30:00,23.85,23.9,23.85,23.88,22700.0,14.6156,14.6463,14.6156,14.634,22700.0
2005-02-07 14:35:00,23.88,23.89,23.85,23.86,9800.0,14.634,14.6401,14.6156,14.6218,9800.0
2005-02-07 14:40:00,23.86,23.88,23.84,23.88,26600.0,14.6218,14.634,14.6095,14.634,26600.0
2005-02-07 14:45:00,23.87,23.91,23.87,23.91,22800.0,14.6279,14.6524,14.6279,14.6524,22800.0
2005-02-07 14:50:00,23.92,23.95,23.9,23.93,19800.0,14.6585,14.6769,14.6463,14.6647,19800.0
2005-02-07 14:55:00,23.92,23.93,23.91,23.92,15100.0,14.6585,14.6647,14.6524,14.6585,15100.0
2005-02-07 15:00:00,23.92,23.96,23.91,23.92,22600.0,14.6585,14.683,14.6524,14.6585,22600.0
2005-02-07 15:05:00,23.92,23.95,23.92,23.95,4900.0,14.6585,14.6769,14.6585,14.6769,4900.0
2005-02-07 15:10:00,23.95,23.95,23.91,23.92,42100.0,14.6769,14.6769,14.6524,14.6585,42100.0
2005-02-07 15:15:00,23.92,23.95,23.92,23.93,26400.0,14.6585,14.6769,14.6585,14.6647,26400.0
2005-02-07 15:20:00,23.92,23.93,23.92,23.92,10300.0,14.6585,14.6647,14.6585,14.6585,10300.0
2005-02-07 15:25:00,23.92,23.92,23.91,23.91,28500.0,14.6585,14.6585,14.6524,14.6524,28500.0
2005-02-07 15:30:00,23.91,23.92,23.9,23.92,30400.0,14.6524,14.6585,14.6463,14.6585,30400.0
2005-02-07 15:35:00,23.93,23.98,23.92,23.97,23000.0,14.6647,14.6953,14.6585,14.6892,23000.0
2005-02-07 15:40:00,23.97,23.97,23.94,23.97,52400.0,14.6892,14.6892,14.6708,14.6892,52400.0
2005-02-07 15:45:00,23.97,23.99,23.96,23.98,13800.0,14.6892,14.7014,14.683,14.6953,13800.0
2005-02-07 15:50:00,23.97,24.01,23.97,24.01,55900.0,14.6892,14.7137,14.6892,14.7137,55900.0
2005-02-07 15:55:00,24.01,24.02,23.98,24.0,37500.0,14.7137,14.7198,14.6953,14.7076,37500.0
2005-02-08 09:30:00,23.91,23.92,23.83,23.86,33500.0,14.6524,14.6585,14.6034,14.6218,33500.0
2005-02-08 09:35:00,23.88,23.96,23.87,23.91,9600.0,14.634,14.683,14.6279,14.6524,9600.0
2005-02-08 09:40:00,23.9,23.93,23.86,23.91,6200.0,14.6463,14.6647,14.6218,14.6524,6200.0
2005-02-08 09:45:00,23.92,23.94,23.89,23.93,8100.0,14.6585,14.6708,14.6401,14.6647,8100.0
2005-02-08 09:50:00,23.92,23.96,23.9,23.95,12100.0,14.6585,14.683,14.6463,14.6769,12100.0
2005-02-08 09:55:00,23.95,23.98,23.94,23.97,17300.0,14.6769,14.6953,14.6708,14.6892,17300.0
2005-02-08 10:00:00,23.97,24.0,23.91,23.92,16000.0,14.6892,14.7076,14.6524,14.6585,16000.0
2005-02-08 10:05:00,23.92,23.93,23.88,23.89,10200.0,14.6585,14.6647,14.634,14.6401,10200.0
2005-02-08 10:10:00,23.89,23.9,23.88,23.89,18400.0,14.6401,14.6463,14.634,14.6401,18400.0
2005-02-08 10:15:00,23.89,23.9,23.88,23.88,10300.0,14.6401,14.6463,14.634,14.634,10300.0
2005-02-08 10:20:00,23.89,23.9,23.83,23.84,30000.0,14.6401,14.6463,14.6034,14.6095,30000.0
2005-02-08 10:25:00,23.84,23.84,23.83,23.84,36200.0,14.6095,14.6095,14.6034,14.6095,36200.0
2005-02-08 10:30:00,23.86,23.94,23.86,23.91,22000.0,14.6218,14.6708,14.6218,14.6524,22000.0
2005-02-08 10:35:00,23.94,23.97,23.92,23.97,11700.0,14.6708,14.6892,14.6585,14.6892,11700.0
2005-02-08 10:40:00,23.96,23.97,23.9,23.92,17200.0,14.683,14.6892,14.6463,14.6585,17200.0
2005-02-08 10:45:00,23.92,23.92,23.88,23.88,3500.0,14.6585,14.6585,14.634,14.634,3500.0
2005-02-08 10:50:00,23.88,23.89,23.87,23.89,5800.0,14.634,14.6401,14.6279,14.6401,5800.0
2005-02-08 10:55:00,23.89,23.89,23.87,23.87,7300.0,14.6401,14.6401,14.6279,14.6279,7300.0
2005-02-08 11:00:00,23.88,23.88,23.87,23.87,4200.0,14.634,14.634,14.6279,14.6279,4200.0
2005-02-08 11:05:00,23.88,23.88,23.86,23.87,15000.0,14.634,14.634,14.6218,14.6279,15000.0
2005-02-08 11:10:00,23.87,23.87,23.86,23.86,5200.0,14.6279,14.6279,14.6218,14.6218,5200.0
2005-02-08 11:15:00,23.87,23.87,23.86,23.87,5700.0,14.6279,14.6279,14.6218,14.6279,5700.0
2005-02-08 11:20:00,23.86,23.88,23.86,23.88,7700.0,14.6218,14.634,14.6218,14.634,7700.0
2005-02-08 11:25:00,23.88,23.9,23.87,23.9,9100.0,14.634,14.6463,14.6279,14.6463,9100.0
2005-02-08 11:30:00,23.9,23.92,23.89,23.91,20600.0,14.6463,14.6585,14.6401,14.6524,20600.0
2005-02-08 11:35:00,23.9,23.94,23.9,23.91,11200.0,14.6463,14.6708,14.6463,14.6524,11200.0
2005-02-08 11:40:00,23.92,23.93,23.91,23.92,7100.0,14.6585,14.6647,14.6524,14.6585,7100.0
2005-02-08 11:45:00,23.92,23.93,23.88,23.88,11100.0,14.6585,14.6647,14.634,14.634,11100.0
2005-02-08 11:50:00,23.88,23.88,23.82,23.85,41100.0,14.634,14.634,14.5973,14.6156,41100.0
2005-02-08 11:55:00,23.85,23.86,23.84,23.86,5100.0,14.6156,14.6218,14.6095,14.6218,5100.0
2005-02-08 12:00:00,23.83,23.85,23.82,23.82,7200.0,14.6034,14.6156,14.5973,14.5973,7200.0
2005-02-08 12:05:00,23.82,23.82,23.79,23.79,19800.0,14.5973,14.5973,14.5789,14.5789,19800.0
2005-02-08 12:10:00,23.78,23.79,23.7,23.7,29700.0,14.5727,14.5789,14.5237,14.5237,29700.0
2005-02-08 12:15:00,23.7,23.72,23.7,23.7,15200.0,14.5237,14.536,14.5237,14.5237,15200.0
2005-02-08 12:20:00,23.72,23.72,23.69,23.7,14100.0,14.536,14.536,14.5176,14.5237,14100.0
2005-02-08 12:25:00,23.7,23.71,23.69,23.7,13400.0,14.5237,14.5298,14.5176,14.5237,13400.0
2005-02-08 12:30:00,23.7,23.77,23.69,23.74,18700.0,14.5237,14.5666,14.5176,14.5482,18700.0
2005-02-08 12:35:00,23.74,23.75,23.65,23.69,63300.0,14.5482,14.5544,14.4931,14.5176,63300.0
2005-02-08 12:40:00,23.69,23.7,23.65,23.65,21600.0,14.5176,14.5237,14.4931,14.4931,21600.0
2005-02-08 12:45:00,23.65,23.66,23.6,23.65,20400.0,14.4931,14.4992,14.4624,14.4931,20400.0
2005-02-08 12:50:00,23.64,23.64,23.56,23.56,40100.0,14.4869,14.4869,14.4379,14.4379,40100.0
2005-02-08 12:55:00,23.56,23.61,23.55,23.6,25200.0,14.4379,14.4686,14.4318,14.4624,25200.0
2005-02-08 13:00:00,23.6,23.64,23.59,23.59,19000.0,14.4624,14.4869,14.4563,14.4563,19000.0
2005-02-08 13:05:00,23.59,23.6,23.56,23.58,29400.0,14.4563,14.4624,14.4379,14.4502,29400.0
2005-02-08 13:10:00,23.57,23.58,23.56,23.57,19000.0,14.444,14.4502,14.4379,14.444,19000.0
2005-02-08 13:15:00,23.57,23.57,23.54,23.55,44000.0,14.444,14.444,14.4257,14.4318,44000.0
2005-02-08 13:20:00,23.52,23.55,23.52,23.55,59800.0,14.4134,14.4318,14.4134,14.4318,59800.0
2005-02-08 13:25:00,23.55,23.55,23.53,23.55,14400.0,14.4318,14.4318,14.4195,14.4318,14400.0
2005-02-08 13:30:00,23.55,23.56,23.54,23.55,19100.0,14.4318,14.4379,14.4257,14.4318,19100.0
2005-02-08 13:35:00,23.55,23.57,23.54,23.55,45600.0,14.4318,14.444,14.4257,14.4318,45600.0
2005-02-08 13:40:00,23.54,23.55,23.53,23.53,17900.0,14.4257,14.4318,14.4195,14.4195,17900.0
2005-02-08 13:45:00,23.53,23.54,23.52,23.54,26100.0,14.4195,14.4257,14.4134,14.4257,26100.0
2005-02-08 13:50:00,23.53,23.54,23.5,23.51,26600.0,14.4195,14.4257,14.4011,14.4073,26600.0
2005-02-08 13:55:00,23.5,23.51,23.49,23.51,12100.0,14.4011,14.4073,14.395,14.4073,12100.0
2005-02-08 14:00:00,23.5,23.52,23.5,23.51,19000.0,14.4011,14.4134,14.4011,14.4073,19000.0
2005-02-08 14:05:00,23.52,23.58,23.52,23.57,31700.0,14.4134,14.4502,14.4134,14.444,31700.0
2005-02-08 14:10:00,23.57,23.58,23.56,23.57,19200.0,14.444,14.4502,14.4379,14.444,19200.0
2005-02-08 14:15:00,23.57,23.57,23.56,23.57,14400.0,14.444,14.444,14.4379,14.444,14400.0
2005-02-08 14:20:00,23.57,23.57,23.56,23.56,17100.0,14.444,14.444,14.4379,14.4379,17100.0
2005-02-08 14:25:00,23.56,23.56,23.51,23.51,28000.0,14.4379,14.4379,14.4073,14.4073,28000.0
2005-02-08 14:30:00,23.51,23.55,23.5,23.52,37000.0,14.4073,14.4318,14.4011,14.4134,37000.0
2005-02-08 14:35:00,23.53,23.55,23.53,23.55,19900.0,14.4195,14.4318,14.4195,14.4318,19900.0
2005-02-08 14:40:00,23.55,23.6,23.54,23.6,101300.0,14.4318,14.4624,14.4257,14.4624,101300.0
2005-02-08 14:45:00,23.59,23.64,23.59,23.64,29300.0,14.4563,14.4869,14.4563,14.4869,29300.0
2005-02-08 14:50:00,23.64,23.66,23.63,23.65,13600.0,14.4869,14.4992,14.4808,14.4931,13600.0
2005-02-08 14:55:00,23.65,23.66,23.64,23.65,16700.0,14.4931,14.4992,14.4869,14.4931,16700.0
2005-02-08 15:00:00,23.66,23.69,23.66,23.69,12900.0,14.4992,14.5176,14.4992,14.5176,12900.0
2005-02-08 15:05:00,23.68,23.69,23.67,23.68,7300.0,14.5115,14.5176,14.5053,14.5115,7300.0
2005-02-08 15:10:00,23.67,23.71,23.63,23.63,23500.0,14.5053,14.5298,14.4808,14.4808,23500.0
2005-02-08 15:15:00,23.62,23.67,23.62,23.67,47400.0,14.4747,14.5053,14.4747,14.5053,47400.0
2005-02-08 15:20:00,23.67,23.7,23.67,23.69,59700.0,14.5053,14.5237,14.5053,14.5176,59700.0
2005-02-08 15:25:00,23.68,23.71,23.68,23.69,26000.0,14.5115,14.5298,14.5115,14.5176,26000.0
2005-02-08 15:30:00,23.69,23.73,23.67,23.71,66800.0,14.5176,14.5421,14.5053,14.5298,66800.0
2005-02-08 15:35:00,23.73,23.74,23.71,23.72,28700.0,14.5421,14.5482,14.5298,14.536,28700.0
2005-02-08 15:40:00,23.72,23.72,23.7,23.7,41500.0,14.536,14.536,14.5237,14.5237,41500.0
2005-02-08 15:45:00,23.69,23.75,23.67,23.71,62100.0,14.5176,14.5544,14.5053,14.5298,62100.0
2005-02-08 15:50:00,23.72,23.75,23.69,23.74,42900.0,14.536,14.5544,14.5176,14.5482,42900.0
2005-02-08 15:55:00,23.75,23.75,23.69,23.71,39400.0,14.5544,14.5544,14.5176,14.5298,39400.0
2005-02-09 09:30:00,23.86,23.86,23.72,23.78,50200.0,14.6218,14.6218,14.536,14.5727,50200.0
2005-02-09 09:35:00,23.78,23.8,23.77,23.79,15600.0,14.5727,14.585,14.5666,14.5789,15600.0
2005-02-09 09:40:00,23.79,23.79,23.72,23.74,9600.0,14.5789,14.5789,14.536,14.5482,9600.0
2005-02-09 09:45:00,23.74,23.79,23.73,23.74,13700.0,14.5482,14.5789,14.5421,14.5482,13700.0
2005-02-09 09:50:00,23.74,23.74,23.71,23.71,8000.0,14.5482,14.5482,14.5298,14.5298,8000.0
2005-02-09 09:55:00,23.71,23.72,23.65,23.65,10900.0,14.5298,14.536,14.4931,14.4931,10900.0
2005-02-09 10:00:00,23.65,23.68,23.6,23.6,17100.0,14.4931,14.5115,14.4624,14.4624,17100.0
2005-02-09 10:05:00,23.61,23.64,23.61,23.64,12200.0,14.4686,14.4869,14.4686,14.4869,12200.0
2005-02-09 10:10:00,23.63,23.64,23.46,23.47,37700.0,14.4808,14.4869,14.3766,14.3828,37700.0
2005-02-09 10:15:00,23.47,23.5,23.47,23.49,15800.0,14.3828,14.4011,14.3828,14.395,15800.0
2005-02-09 10:20:00,23.48,23.5,23.46,23.48,97200.0,14.3889,14.4011,14.3766,14.3889,97200.0
2005-02-09 10:25:00,23.46,23.49,23.46,23.49,9900.0,14.3766,14.395,14.3766,14.395,9900.0
2005-02-09 10:30:00,23.48,23.5,23.45,23.45,22100.0,14.3889,14.4011,14.3705,14.3705,22100.0
2005-02-09 10:35:00,23.45,23.5,23.44,23.46,18200.0,14.3705,14.4011,14.3644,14.3766,18200.0
2005-02-09 10:40:00,23.4,23.46,23.33,23.37,65100.0,14.3399,14.3766,14.297,14.3215,65100.0
2005-02-09 10:45:00,23.37,23.45,23.37,23.45,22200.0,14.3215,14.3705,14.3215,14.3705,22200.0
2005-02-09 10:50:00,23.45,23.45,23.43,23.44,20500.0,14.3705,14.3705,14.3583,14.3644,20500.0
2005-02-09 10:55:00,23.43,23.43,23.31,23.41,29100.0,14.3583,14.3583,14.2847,14.346,29100.0
2005-02-09 11:00:00,23.41,23.45,23.41,23.44,6400.0,14.346,14.3705,14.346,14.3644,6400.0
2005-02-09 11:05:00,23.44,23.46,23.43,23.44,11700.0,14.3644,14.3766,14.3583,14.3644,11700.0
2005-02-09 11:10:00,23.43,23.45,23.39,23.39,13600.0,14.3583,14.3705,14.3337,14.3337,13600.0
2005-02-09 11:15:00,23.38,23.41,23.38,23.39,28000.0,14.3276,14.346,14.3276,14.3337,28000.0
2005-02-09 11:20:00,23.4,23.43,23.39,23.42,56300.0,14.3399,14.3583,14.3337,14.3521,56300.0
2005-02-09 11:25:00,23.41,23.42,23.39,23.41,17300.0,14.346,14.3521,14.3337,14.346,17300.0
2005-02-09 11:30:00,23.4,23.41,23.38,23.4,7100.0,14.3399,14.346,14.3276,14.3399,7100.0
2005-02-09 11:35:00,23.4,23.41,23.39,23.41,21100.0,14.3399,14.346,14.3337,14.346,21100.0
2005-02-09 11:40:00,23.41,23.41,23.4,23.4,26000.0,14.346,14.346,14.3399,14.3399,26000.0
2005-02-09 11:45:00,23.4,23.41,23.4,23.41,11200.0,14.3399,14.346,14.3399,14.346,11200.0
2005-02-09 11:50:00,23.4,23.41,23.4,23.41,6800.0,14.3399,14.346,14.3399,14.346,6800.0
2005-02-09 11:55:00,23.41,23.41,23.4,23.41,15000.0,14.346,14.346,14.3399,14.346,15000.0
2005-02-09 12:00:00,23.4,23.42,23.4,23.42,10400.0,14.3399,14.3521,14.3399,14.3521,10400.0
2005-02-09 12:05:00,23.42,23.43,23.41,23.42,11300.0,14.3521,14.3583,14.346,14.3521,11300.0
2005-02-09 12:10:00,23.42,23.43,23.41,23.42,6300.0,14.3521,14.3583,14.346,14.3521,6300.0
2005-02-09 12:15:00,23.43,23.44,23.41,23.43,28200.0,14.3583,14.3644,14.346,14.3583,28200.0
2005-02-09 12:20:00,23.43,23.45,23.42,23.44,15200.0,14.3583,14.3705,14.3521,14.3644,15200.0
2005-02-09 12:25:00,23.45,23.45,23.43,23.43,9100.0,14.3705,14.3705,14.3583,14.3583,9100.0
2005-02-09 12:30:00,23.43,23.44,23.42,23.44,6000.0,14.3583,14.3644,14.3521,14.3644,6000.0
2005-02-09 12:35:00,23.44,23.49,23.44,23.49,13000.0,14.3644,14.395,14.3644,14.395,13000.0
2005-02-09 12:40:00,23.5,23.53,23.5,23.53,19200.0,14.4011,14.4195,14.4011,14.4195,19200.0
2005-02-09 12:45:00,23.54,23.58,23.53,23.58,27000.0,14.4257,14.4502,14.4195,14.4502,27000.0
2005-02-09 12:50:00,23.58,23.59,23.57,23.59,17000.0,14.4502,14.4563,14.444,14.4563,17000.0
2005-02-09 12:55:00,23.59,23.61,23.59,23.61,21700.0,14.4563,14.4686,14.4563,14.4686,21700.0
2005-02-09 13:00:00,23.61,23.61,23.58,23.59,28600.0,14.4686,14.4686,14.4502,14.4563,28600.0
2005-02-09 13:05:00,23.59,23.61,23.58,23.61,25100.0,14.4563,14.4686,14.4502,14.4686,25100.0
2005-02-09 13:10:00,23.61,23.63,23.6,23.63,15400.0,14.4686,14.4808,14.4624,14.4808,15400.0
2005-02-09 13:15:00,23.63,23.63,23.6,23.61,11300.0,14.4808,14.4808,14.4624,14.4686,11300.0
2005-02-09 13:20:00,23.6,23.61,23.58,23.58,9900.0,14.4624,14.4686,14.4502,14.4502,9900.0
2005-02-09 13:25:00,23.59,23.59,23.57,23.58,5500.0,14.4563,14.4563,14.444,14.4502,5500.0
2005-02-09 13:30:00,23.58,23.58,23.56,23.56,12400.0,14.4502,14.4502,14.4379,14.4379,12400.0
2005-02-09 13:35:00,23.56,23.6,23.55,23.6,12900.0,14.4379,14.4624,14.4318,14.4624,12900.0
2005-02-09 13:40:00,23.59,23.61,23.59,23.6,8800.0,14.4563,14.4686,14.4563,14.4624,8800.0
2005-02-09 13:45:00,23.6,23.6,23.58,23.58,10700.0,14.4624,14.4624,14.4502,14.4502,10700.0
2005-02-09 13:50:00,23.58,23.6,23.57,23.6,8100.0,14.4502,14.4624,14.444,14.4624,8100.0
2005-02-09 13:55:00,23.61,23.62,23.57,23.57,11400.0,14.4686,14.4747,14.444,14.444,11400.0
2005-02-09 14:00:00,23.57,23.57,23.53,23.54,8800.0,14.444,14.444,14.4195,14.4257,8800.0
2005-02-09 14:05:00,23.54,23.54,23.45,23.46,24200.0,14.4257,14.4257,14.3705,14.3766,24200.0
2005-02-09 14:10:00,23.45,23.46,23.44,23.45,20200.0,14.3705,14.3766,14.3644,14.3705,20200.0
2005-02-09 14:15:00,23.44,23.45,23.42,23.43,16500.0,14.3644,14.3705,14.3521,14.3583,16500.0
2005-02-09 14:20:00,23.44,23.46,23.43,23.46,4800.0,14.3644,14.3766,14.3583,14.3766,4800.0
2005-02-09 14:25:00,23.46,23.46,23.42,23.44,14100.0,14.3766,14.3766,14.3521,14.3644,14100.0
2005-02-09 14:30:00,23.44,23.45,23.44,23.45,8500.0,14.3644,14.3705,14.3644,14.3705,8500.0
2005-02-09 14:35:00,23.45,23.47,23.44,23.47,9900.0,14.3705,14.3828,14.3644,14.3828,9900.0
2005-02-09 14:40:00,23.48,23.5,23.47,23.5,12800.0,14.3889,14.4011,14.3828,14.4011,12800.0
2005-02-09 14:45:00,23.5,23.53,23.5,23.53,17200.0,14.4011,14.4195,14.4011,14.4195,17200.0
2005-02-09 14:50:00,23.53,23.77,23.46,23.5,31100.0,14.4195,14.5666,14.3766,14.4011,31100.0
2005-02-09 14:55:00,23.52,23.52,23.5,23.51,9200.0,14.4134,14.4134,14.4011,14.4073,9200.0
2005-02-09 15:00:00,23.49,23.55,23.47,23.54,17400.0,14.395,14.4318,14.3828,14.4257,17400.0
2005-02-09 15:05:00,23.54,23.55,23.46,23.46,20200.0,14.4257,14.4318,14.3766,14.3766,20200.0
2005-02-09 15:10:00,23.46,23.48,23.45,23.47,21200.0,14.3766,14.3889,14.3705,14.3828,21200.0
2005-02-09 15:15:00,23.48,23.52,23.46,23.51,13100.0,14.3889,14.4134,14.3766,14.4073,13100.0
2005-02-09 15:20:00,23.52,23.58,23.51,23.58,31800.0,14.4134,14.4502,14.4073,14.4502,31800.0
2005-02-09 15:25:00,23.58,23.58,23.53,23.57,33500.0,14.4502,14.4502,14.4195,14.444,33500.0
2005-02-09 15:30:00,23.57,23.63,23.56,23.6,42900.0,14.444,14.4808,14.4379,14.4624,42900.0
2005-02-09 15:35:00,23.59,23.62,23.58,23.6,16500.0,14.4563,14.4747,14.4502,14.4624,16500.0
2005-02-09 15:40:00,23.61,23.62,23.6,23.61,16300.0,14.4686,14.4747,14.4624,14.4686,16300.0
2005-02-09 15:45:00,23.6,23.63,23.6,23.63,31500.0,14.4624,14.4808,14.4624,14.4808,31500.0
2005-02-09 15:50:00,23.61,23.62,23.57,23.59,37400.0,14.4686,14.4747,14.444,14.4563,37400.0
2005-02-09 15:55:00,23.59,23.66,23.59,23.63,111600.0,14.4563,14.4992,14.4563,14.4808,111600.0
2005-02-10 09:30:00,23.68,23.68,23.6,23.62,32500.0,14.5115,14.5115,14.4624,14.4747,32500.0
2005-02-10 09:35:00,23.66,23.73,23.57,23.69,12000.0,14.4992,14.5421,14.444,14.5176,12000.0
2005-02-10 09:40:00,23.69,23.72,23.64,23.64,11900.0,14.5176,14.536,14.4869,14.4869,11900.0
2005-02-10 09:45:00,23.63,23.65,23.6,23.62,16000.0,14.4808,14.4931,14.4624,14.4747,16000.0
2005-02-10 09:50:00,23.63,23.65,23.62,23.65,14800.0,14.4808,14.4931,14.4747,14.4931,14800.0
2005-02-10 09:55:00,23.65,23.7,23.64,23.67,24300.0,14.4931,14.5237,14.4869,14.5053,24300.0
2005-02-10 10:00:00,23.67,23.7,23.67,23.7,17600.0,14.5053,14.5237,14.5053,14.5237,17600.0
2005-02-10 10:05:00,23.7,23.72,23.62,23.62,17900.0,14.5237,14.536,14.4747,14.4747,17900.0
2005-02-10 10:10:00,23.62,23.63,23.62,23.62,5800.0,14.4747,14.4808,14.4747,14.4747,5800.0
2005-02-10 10:15:00,23.61,23.61,23.56,23.57,8700.0,14.4686,14.4686,14.4379,14.444,8700.0
2005-02-10 10:20:00,23.57,23.63,23.55,23.56,11000.0,14.444,14.4808,14.4318,14.4379,11000.0
2005-02-10 10:25:00,23.58,23.58,23.53,23.54,10500.0,14.4502,14.4502,14.4195,14.4257,10500.0
2005-02-10 10:30:00,23.52,23.59,23.5,23.58,11600.0,14.4134,14.4563,14.4011,14.4502,11600.0
2005-02-10 10:35:00,23.58,23.63,23.58,23.6,18200.0,14.4502,14.4808,14.4502,14.4624,18200.0
2005-02-10 10:40:00,23.6,23.68,23.6,23.68,19900.0,14.4624,14.5115,14.4624,14.5115,19900.0
2005-02-10 10:45:00,23.69,23.71,23.68,23.68,30400.0,14.5176,14.5298,14.5115,14.5115,30400.0
2005-02-10 10:50:00,23.68,23.69,23.67,23.68,7700.0,14.5115,14.5176,14.5053,14.5115,7700.0
2005-02-10 10:55:00,23.67,23.69,23.67,23.68,8300.0,14.5053,14.5176,14.5053,14.5115,8300.0
2005-02-10 11:00:00,23.67,23.72,23.67,23.7,24400.0,14.5053,14.536,14.5053,14.5237,24400.0
2005-02-10 11:05:00,23.7,23.7,23.68,23.7,16300.0,14.5237,14.5237,14.5115,14.5237,16300.0
2005-02-10 11:10:00,23.7,23.71,23.66,23.66,23200.0,14.5237,14.5298,14.4992,14.4992,23200.0
2005-02-10 11:15:00,23.66,23.66,23.64,23.66,17800.0,14.4992,14.4992,14.4869,14.4992,17800.0
2005-02-10 11:20:00,23.65,23.66,23.64,23.64,8900.0,14.4931,14.4992,14.4869,14.4869,8900.0
2005-02-10 11:25:00,23.65,23.68,23.64,23.67,6500.0,14.4931,14.5115,14.4869,14.5053,6500.0
2005-02-10 11:30:00,23.67,23.69,23.66,23.69,11200.0,14.5053,14.5176,14.4992,14.5176,11200.0
2005-02-10 11:35:00,23.68,23.69,23.65,23.65,9200.0,14.5115,14.5176,14.4931,14.4931,9200.0
2005-02-10 11:40:00,23.66,23.68,23.65,23.66,6800.0,14.4992,14.5115,14.4931,14.4992,6800.0
2005-02-10 11:45:00,23.66,23.66,23.64,23.64,9000.0,14.4992,14.4992,14.4869,14.4869,9000.0
2005-02-10 11:50:00,23.63,23.71,23.63,23.7,18000.0,14.4808,14.5298,14.4808,14.5237,18000.0
2005-02-10 11:55:00,23.7,23.7,23.68,23.69,4100.0,14.5237,14.5237,14.5115,14.5176,4100.0
2005-02-10 12:00:00,23.67,23.7,23.66,23.7,7400.0,14.5053,14.5237,14.4992,14.5237,7400.0
2005-02-10 12:05:00,23.7,23.7,23.68,23.68,2100.0,14.5237,14.5237,14.5115,14.5115,2100.0
2005-02-10 12:10:00,23.68,23.7,23.66,23.69,12200.0,14.5115,14.5237,14.4992,14.5176,12200.0
2005-02-10 12:15:00,23.68,23.69,23.66,23.68,7400.0,14.5115,14.5176,14.4992,14.5115,7400.0
2005-02-10 12:20:00,23.66,23.68,23.66,23.68,12000.0,14.4992,14.5115,14.4992,14.5115,12000.0
2005-02-10 12:25:00,23.67,23.71,23.67,23.7,12800.0,14.5053,14.5298,14.5053,14.5237,12800.0
2005-02-10 12:30:00,23.7,23.7,23.68,23.69,6900.0,14.5237,14.5237,14.5115,14.5176,6900.0
2005-02-10 12:35:00,23.69,23.69,23.68,23.68,21100.0,14.5176,14.5176,14.5115,14.5115,21100.0
2005-02-10 12:40:00,23.68,23.69,23.68,23.69,5200.0,14.5115,14.5176,14.5115,14.5176,5200.0
2005-02-10 12:45:00,23.69,23.7,23.68,23.7,14400.0,14.5176,14.5237,14.5115,14.5237,14400.0
2005-02-10 12:50:00,23.7,23.71,23.69,23.7,15600.0,14.5237,14.5298,14.5176,14.5237,15600.0
2005-02-10 12:55:00,23.71,23.72,23.71,23.72,5000.0,14.5298,14.536,14.5298,14.536,5000.0
2005-02-10 13:00:00,23.71,23.72,23.7,23.71,17400.0,14.5298,14.536,14.5237,14.5298,17400.0
2005-02-10 13:05:00,23.71,23.72,23.67,23.67,22400.0,14.5298,14.536,14.5053,14.5053,22400.0
2005-02-10 13:10:00,23.66,23.66,23.63,23.63,7500.0,14.4992,14.4992,14.4808,14.4808,7500.0
2005-02-10 13:15:00,23.63,23.63,23.6,23.6,11600.0,14.4808,14.4808,14.4624,14.4624,11600.0
2005-02-10 13:20:00,23.6,23.61,23.56,23.56,9200.0,14.4624,14.4686,14.4379,14.4379,9200.0
2005-02-10 13:25:00,23.56,23.65,23.56,23.64,21100.0,14.4379,14.4931,14.4379,14.4869,21100.0
2005-02-10 13:30:00,23.64,23.67,23.63,23.64,8500.0,14.4869,14.5053,14.4808,14.4869,8500.0
2005-02-10 13:35:00,23.65,23.68,23.64,23.64,15100.0,14.4931,14.5115,14.4869,14.4869,15100.0
2005-02-10 13:40:00,23.65,23.66,23.64,23.66,4700.0,14.4931,14.4992,14.4869,14.4992,4700.0
2005-02-10 13:45:00,23.66,23.69,23.64,23.68,20400.0,14.4992,14.5176,14.4869,14.5115,20400.0
2005-02-10 13:50:00,23.68,23.68,23.62,23.68,31400.0,14.5115,14.5115,14.4747,14.5115,31400.0
2005-02-10 13:55:00,23.68,23.69,23.66,23.68,10000.0,14.5115,14.5176,14.4992,14.5115,10000.0
2005-02-10 14:00:00,23.68,23.7,23.68,23.69,14000.0,14.5115,14.5237,14.5115,14.5176,14000.0
2005-02-10 14:05:00,23.7,23.71,23.68,23.69,27200.0,14.5237,14.5298,14.5115,14.5176,27200.0
2005-02-10 14:10:00,23.69,23.69,23.68,23.68,10600.0,14.5176,14.5176,14.5115,14.5115,10600.0
2005-02-10 14:15:00,23.68,23.7,23.67,23.68,14000.0,14.5115,14.5237,14.5053,14.5115,14000.0
2005-02-10 14:20:00,23.69,23.72,23.67,23.72,13300.0,14.5176,14.536,14.5053,14.536,13300.0
2005-02-10 14:25:00,23.71,23.72,23.69,23.69,9200.0,14.5298,14.536,14.5176,14.5176,9200.0
2005-02-10 14:30:00,23.7,23.71,23.67,23.67,6500.0,14.5237,14.5298,14.5053,14.5053,6500.0
2005-02-10 14:35:00,23.67,23.67,23.65,23.67,12300.0,14.5053,14.5053,14.4931,14.5053,12300.0
2005-02-10 14:40:00,23.66,23.67,23.66,23.66,14100.0,14.4992,14.5053,14.4992,14.4992,14100.0
2005-02-10 14:45:00,23.66,23.7,23.66,23.7,37900.0,14.4992,14.5237,14.4992,14.5237,37900.0
2005-02-10 14:50:00,23.7,23.74,23.7,23.72,14900.0,14.5237,14.5482,14.5237,14.536,14900.0
2005-02-10 14:55:00,23.72,23.72,23.7,23.7,9900.0,14.536,14.536,14.5237,14.5237,9900.0
2005-02-10 15:00:00,23.7,23.73,23.7,23.73,33400.0,14.5237,14.5421,14.5237,14.5421,33400.0
2005-02-10 15:05:00,23.72,23.74,23.72,23.74,14000.0,14.536,14.5482,14.536,14.5482,14000.0
2005-02-10 15:10:00,23.73,23.73,23.7,23.7,10300.0,14.5421,14.5421,14.5237,14.5237,10300.0
2005-02-10 15:15:00,23.72,23.72,23.69,23.71,14200.0,14.536,14.536,14.5176,14.5298,14200.0
2005-02-10 15:20:00,23.69,23.72,23.69,23.7,27800.0,14.5176,14.536,14.5176,14.5237,27800.0
2005-02-10 15:25:00,23.69,23.76,23.69,23.75,78100.0,14.5176,14.5605,14.5176,14.5544,78100.0
2005-02-10 15:30:00,23.75,23.79,23.74,23.78,21000.0,14.5544,14.5789,14.5482,14.5727,21000.0
2005-02-10 15:35:00,23.79,23.79,23.7,23.7,23000.0,14.5789,14.5789,14.5237,14.5237,23000.0
2005-02-10 15:40:00,23.71,23.71,23.66,23.66,39100.0,14.5298,14.5298,14.4992,14.4992,39100.0
2005-02-10 15:45:00,23.67,23.69,23.66,23.69,21900.0,14.5053,14.5176,14.4992,14.5176,21900.0
2005-02-10 15:50:00,23.68,23.76,23.68,23.76,43700.0,14.5115,14.5605,14.5115,14.5605,43700.0
2005-02-10 15:55:00,23.76,23.76,23.74,23.75,35400.0,14.5605,14.5605,14.5482,14.5544,35400.0
2005-02-11 09:30:00,23.86,23.87,23.72,23.72,34900.0,14.6218,14.6279,14.536,14.536,34900.0
2005-02-11 09:35:00,23.75,23.75,23.7,23.7,9100.0,14.5544,14.5544,14.5237,14.5237,9100.0
2005-02-11 09:40:00,23.69,23.69,23.6,23.6,14900.0,14.5176,14.5176,14.4624,14.4624,14900.0
2005-02-11 09:45:00,23.6,23.6,23.55,23.56,21900.0,14.4624,14.4624,14.4318,14.4379,21900.0
2005-02-11 09:50:00,23.57,23.64,23.56,23.64,27200.0,14.444,14.4869,14.4379,14.4869,27200.0
2005-02-11 09:55:00,23.65,23.73,23.64,23.71,21500.0,14.4931,14.5421,14.4869,14.5298,21500.0
2005-02-11 10:00:00,23.72,23.73,23.69,23.69,10800.0,14.536,14.5421,14.5176,14.5176,10800.0
2005-02-11 10:05:00,23.7,23.75,23.7,23.72,6300.0,14.5237,14.5544,14.5237,14.536,6300.0
2005-02-11 10:10:00,23.71,23.72,23.65,23.67,18500.0,14.5298,14.536,14.4931,14.5053,18500.0
2005-02-11 10:15:00,23.66,23.67,23.65,23.66,7000.0,14.4992,14.5053,14.4931,14.4992,7000.0
2005-02-11 10:20:00,23.66,23.66,23.64,23.64,7400.0,14.4992,14.4992,14.4869,14.4869,7400.0
2005-02-11 10:25:00,23.64,23.7,23.62,23.7,11800.0,14.4869,14.5237,14.4747,14.5237,11800.0
2005-02-11 10:30:00,23.7,23.77,23.67,23.67,19700.0,14.5237,14.5666,14.5053,14.5053,19700.0
2005-02-11 10:35:00,23.67,23.69,23.65,23.69,11600.0,14.5053,14.5176,14.4931,14.5176,11600.0
2005-02-11 10:40:00,23.69,23.7,23.67,23.69,6500.0,14.5176,14.5237,14.5053,14.5176,6500.0
2005-02-11 10:45:00,23.69,23.73,23.68,23.71,17300.0,14.5176,14.5421,14.5115,14.5298,17300.0
2005-02-11 10:50:00,23.7,23.76,23.7,23.76,15300.0,14.5237,14.5605,14.5237,14.5605,15300.0
2005-02-11 10:55:00,23.76,23.78,23.76,23.78,8900.0,14.5605,14.5727,14.5605,14.5727,8900.0
2005-02-11 11:00:00,23.79,23.88,23.78,23.87,22700.0,14.5789,14.634,14.5727,14.6279,22700.0
2005-02-11 11:05:00,23.88,23.89,23.87,23.88,14000.0,14.634,14.6401,14.6279,14.634,14000.0
2005-02-11 11:10:00,23.88,23.95,23.88,23.94,28900.0,14.634,14.6769,14.634,14.6708,28900.0
2005-02-11 11:15:00,23.95,23.97,23.94,23.95,18300.0,14.6769,14.6892,14.6708,14.6769,18300.0
2005-02-11 11:20:00,23.95,23.96,23.94,23.94,17600.0,14.6769,14.683,14.6708,14.6708,17600.0
2005-02-11 11:25:00,23.95,24.02,23.92,24.0,64700.0,14.6769,14.7198,14.6585,14.7076,64700.0
2005-02-11 11:30:00,24.01,24.1,24.0,24.03,60400.0,14.7137,14.7688,14.7076,14.7259,60400.0
2005-02-11 11:35:00,24.04,24.04,24.01,24.04,34300.0,14.7321,14.7321,14.7137,14.7321,34300.0
2005-02-11 11:40:00,24.03,24.04,24.0,24.02,28300.0,14.7259,14.7321,14.7076,14.7198,28300.0
2005-02-11 11:45:00,24.02,24.07,24.02,24.04,26300.0,14.7198,14.7505,14.7198,14.7321,26300.0
2005-02-11 11:50:00,24.04,24.05,24.02,24.04,18700.0,14.7321,14.7382,14.7198,14.7321,18700.0
2005-02-11 11:55:00,24.05,24.08,24.04,24.07,33300.0,14.7382,14.7566,14.7321,14.7505,33300.0
2005-02-11 12:00:00,24.06,24.06,24.05,24.06,16600.0,14.7443,14.7443,14.7382,14.7443,16600.0
2005-02-11 12:05:00,24.06,24.08,24.04,24.06,24600.0,14.7443,14.7566,14.7321,14.7443,24600.0
2005-02-11 12:10:00,24.07,24.09,24.05,24.05,18800.0,14.7505,14.7627,14.7382,14.7382,18800.0
2005-02-11 12:15:00,24.04,24.07,24.04,24.05,21000.0,14.7321,14.7505,14.7321,14.7382,21000.0
2005-02-11 12:20:00,24.05,24.09,24.04,24.08,23700.0,14.7382,14.7627,14.7321,14.7566,23700.0
2005-02-11 12:25:00,24.08,24.09,24.08,24.09,14300.0,14.7566,14.7627,14.7566,14.7627,14300.0
2005-02-11 12:30:00,24.09,24.09,24.06,24.07,6700.0,14.7627,14.7627,14.7443,14.7505,6700.0
2005-02-11 12:35:00,24.06,24.08,24.05,24.07,13100.0,14.7443,14.7566,14.7382,14.7505,13100.0
2005-02-11 12:40:00,24.08,24.08,24.05,24.07,12000.0,14.7566,14.7566,14.7382,14.7505,12000.0
2005-02-11 12:45:00,24.06,24.08,24.05,24.07,11800.0,14.7443,14.7566,14.7382,14.7505,11800.0
2005-02-11 12:50:00,24.07,24.1,24.07,24.1,33200.0,14.7505,14.7688,14.7505,14.7688,33200.0
2005-02-11 12:55:00,24.09,24.09,24.08,24.08,8700.0,14.7627,14.7627,14.7566,14.7566,8700.0
2005-02-11 13:00:00,24.09,24.09,24.07,24.08,7600.0,14.7627,14.7627,14.7505,14.7566,7600.0
2005-02-11 13:05:00,24.08,24.09,24.03,24.09,22100.0,14.7566,14.7627,14.7259,14.7627,22100.0
2005-02-11 13:10:00,24.08,24.09,24.06,24.07,8400.0,14.7566,14.7627,14.7443,14.7505,8400.0
2005-02-11 13:15:00,24.06,24.07,24.04,24.05,11200.0,14.7443,14.7505,14.7321,14.7382,11200.0
2005-02-11 13:20:00,24.04,24.05,24.03,24.05,16800.0,14.7321,14.7382,14.7259,14.7382,16800.0
2005-02-11 13:25:00,24.04,24.07,24.04,24.06,13000.0,14.7321,14.7505,14.7321,14.7443,13000.0
2005-02-11 13:30:00,24.07,24.07,24.06,24.06,10800.0,14.7505,14.7505,14.7443,14.7443,10800.0
2005-02-11 13:35:00,24.06,24.08,24.06,24.08,10000.0,14.7443,14.7566,14.7443,14.7566,10000.0
2005-02-11 13:40:00,24.08,24.08,24.06,24.08,16900.0,14.7566,14.7566,14.7443,14.7566,16900.0
2005-02-11 13:45:00,24.07,24.08,24.06,24.06,10500.0,14.7505,14.7566,14.7443,14.7443,10500.0
2005-02-11 13:50:00,24.06,24.07,24.05,24.06,9200.0,14.7443,14.7505,14.7382,14.7443,9200.0
2005-02-11 13:55:00,24.07,24.08,24.06,24.08,34200.0,14.7505,14.7566,14.7443,14.7566,34200.0
2005-02-11 14:00:00,24.08,24.08,24.05,24.07,26200.0,14.7566,14.7566,14.7382,14.7505,26200.0
2005-02-11 14:05:00,24.06,24.08,24.06,24.06,18800.0,14.7443,14.7566,14.7443,14.7443,18800.0
2005-02-11 14:10:00,24.07,24.07,24.05,24.05,10700.0,14.7505,14.7505,14.7382,14.7382,10700.0
2005-02-11 14:15:00,24.06,24.06,24.04,24.05,19100.0,14.7443,14.7443,14.7321,14.7382,19100.0
2005-02-11 14:20:00,24.05,24.09,24.04,24.08,15300.0,14.7382,14.7627,14.7321,14.7566,15300.0
2005-02-11 14:25:00,24.09,24.09,24.07,24.09,24000.0,14.7627,14.7627,14.7505,14.7627,24000.0
2005-02-11 14:30:00,24.09,24.1,24.09,24.09,32300.0,14.7627,14.7688,14.7627,14.7627,32300.0
2005-02-11 14:35:00,24.09,24.11,24.09,24.11,14600.0,14.7627,14.775,14.7627,14.775,14600.0
2005-02-11 14:40:00,24.11,24.18,24.1,24.17,52300.0,14.775,14.8179,14.7688,14.8117,52300.0
2005-02-11 14:45:00,24.17,24.19,24.17,24.19,24000.0,14.8117,14.824,14.8117,14.824,24000.0
2005-02-11 14:50:00,24.18,24.19,24.18,24.18,18400.0,14.8179,14.824,14.8179,14.8179,18400.0
2005-02-11 14:55:00,24.17,24.17,24.09,24.09,29400.0,14.8117,14.8117,14.7627,14.7627,29400.0
2005-02-11 15:00:00,24.1,24.1,24.08,24.1,18900.0,14.7688,14.7688,14.7566,14.7688,18900.0
2005-02-11 15:05:00,24.1,24.13,24.1,24.12,29300.0,14.7688,14.7872,14.7688,14.7811,29300.0
2005-02-11 15:10:00,24.13,24.18,24.12,24.17,47700.0,14.7872,14.8179,14.7811,14.8117,47700.0
2005-02-11 15:15:00,24.17,24.19,24.16,24.19,45100.0,14.8117,14.824,14.8056,14.824,45100.0
2005-02-11 15:20:00,24.19,24.19,24.16,24.19,29400.0,14.824,14.824,14.8056,14.824,29400.0
2005-02-11 15:25:00,24.18,24.23,24.18,24.23,55000.0,14.8179,14.8485,14.8179,14.8485,55000.0
2005-02-11 15:30:00,24.22,24.22,24.18,24.21,31300.0,14.8424,14.8424,14.8179,14.8362,31300.0
2005-02-11 15:35:00,24.21,24.21,24.17,24.18,20500.0,14.8362,14.8362,14.8117,14.8179,20500.0
2005-02-11 15:40:00,24.19,24.22,24.18,24.21,30300.0,14.824,14.8424,14.8179,14.8362,30300.0
2005-02-11 15:45:00,24.23,24.24,24.21,24.22,37000.0,14.8485,14.8546,14.8362,14.8424,37000.0
2005-02-11 15:50:00,24.22,24.23,24.21,24.23,36000.0,14.8424,14.8485,14.8362,14.8485,36000.0
2005-02-11 15:55:00,24.23,24.24,24.22,24.23,78300.0,14.8485,14.8546,14.8424,14.8485,78300.0
2005-02-14 09:30:00,24.35,24.35,24.29,24.34,120500.0,14.922,14.922,14.8853,14.9159,120500.0
2005-02-14 09:35:00,24.38,24.39,24.35,24.38,46600.0,14.9404,14.9466,14.922,14.9404,46600.0
2005-02-14 09:40:00,24.37,24.4,24.37,24.39,44400.0,14.9343,14.9527,14.9343,14.9466,44400.0
2005-02-14 09:45:00,24.39,24.39,24.33,24.34,33000.0,14.9466,14.9466,14.9098,14.9159,33000.0
2005-02-14 09:50:00,24.35,24.42,24.35,24.42,89700.0,14.922,14.9649,14.922,14.9649,89700.0
2005-02-14 09:55:00,24.43,24.45,24.42,24.44,30300.0,14.9711,14.9833,14.9649,14.9772,30300.0
2005-02-14 10:00:00,24.44,24.45,24.43,24.44,53600.0,14.9772,14.9833,14.9711,14.9772,53600.0
2005-02-14 10:05:00,24.44,24.45,24.43,24.45,72100.0,14.9772,14.9833,14.9711,14.9833,72100.0
2005-02-14 10:10:00,24.44,24.46,24.4,24.44,25800.0,14.9772,14.9895,14.9527,14.9772,25800.0
2005-02-14 10:15:00,24.47,24.48,24.45,24.46,46100.0,14.9956,15.0017,14.9833,14.9895,46100.0
2005-02-14 10:20:00,24.46,24.47,24.45,24.47,33400.0,14.9895,14.9956,14.9833,14.9956,33400.0
2005-02-14 10:25:00,24.46,24.48,24.46,24.47,41600.0,14.9895,15.0017,14.9895,14.9956,41600.0
2005-02-14 10:30:00,24.46,24.48,24.46,24.48,40800.0,14.9895,15.0017,14.9895,15.0017,40800.0
2005-02-14 10:35:00,24.48,24.5,24.47,24.49,28500.0,15.0017,15.014,14.9956,15.0078,28500.0
2005-02-14 10:40:00,24.48,24.49,24.47,24.49,34600.0,15.0017,15.0078,14.9956,15.0078,34600.0
2005-02-14 10:45:00,24.49,24.5,24.49,24.49,145500.0,15.0078,15.014,15.0078,15.0078,145500.0
2005-02-14 10:50:00,24.49,24.5,24.46,24.48,30200.0,15.0078,15.014,14.9895,15.0017,30200.0
2005-02-14 10:55:00,24.48,24.49,24.46,24.46,10800.0,15.0017,15.0078,14.9895,14.9895,10800.0
2005-02-14 11:00:00,24.47,24.49,24.46,24.47,19100.0,14.9956,15.0078,14.9895,14.9956,19100.0
2005-02-14 11:05:00,24.47,24.5,24.47,24.49,24700.0,14.9956,15.014,14.9956,15.0078,24700.0
2005-02-14 11:10:00,24.49,24.49,24.47,24.49,34100.0,15.0078,15.0078,14.9956,15.0078,34100.0
2005-02-14 11:15:00,24.5,24.51,24.49,24.51,36500.0,15.014,15.0201,15.0078,15.0201,36500.0
2005-02-14 11:20:00,24.5,24.53,24.5,24.52,28100.0,15.014,15.0323,15.014,15.0262,28100.0
2005-02-14 11:25:00,24.53,24.53,24.51,24.51,24400.0,15.0323,15.0323,15.0201,15.0201,24400.0
2005-02-14 11:30:00,24.52,24.54,24.51,24.54,12000.0,15.0262,15.0385,15.0201,15.0385,12000.0
2005-02-14 11:35:00,24.54,24.54,24.52,24.52,18000.0,15.0385,15.0385,15.0262,15.0262,18000.0
2005-02-14 11:40:00,24.52,24.54,24.52,24.54,18000.0,15.0262,15.0385,15.0262,15.0385,18000.0
2005-02-14 11:45:00,24.53,24.54,24.51,24.51,12700.0,15.0323,15.0385,15.0201,15.0201,12700.0
2005-02-14 11:50:00,24.51,24.53,24.51,24.51,22400.0,15.0201,15.0323,15.0201,15.0201,22400.0
2005-02-14 11:55:00,24.52,24.52,24.5,24.5,8700.0,15.0262,15.0262,15.014,15.014,8700.0
2005-02-14 12:00:00,24.5,24.51,24.49,24.5,10700.0,15.014,15.0201,15.0078,15.014,10700.0
2005-02-14 12:05:00,24.5,24.51,24.5,24.51,21500.0,15.014,15.0201,15.014,15.0201,21500.0
2005-02-14 12:10:00,24.51,24.53,24.5,24.52,24300.0,15.0201,15.0323,15.014,15.0262,24300.0
2005-02-14 12:15:00,24.53,24.53,24.52,24.53,17800.0,15.0323,15.0323,15.0262,15.0323,17800.0
2005-02-14 12:20:00,24.53,24.53,24.46,24.52,39000.0,15.0323,15.0323,14.9895,15.0262,39000.0
2005-02-14 12:25:00,24.52,24.54,24.5,24.54,11000.0,15.0262,15.0385,15.014,15.0385,11000.0
2005-02-14 12:30:00,24.53,24.55,24.52,24.54,29100.0,15.0323,15.0446,15.0262,15.0385,29100.0
2005-02-14 12:35:00,24.54,24.55,24.52,24.54,18500.0,15.0385,15.0446,15.0262,15.0385,18500.0
2005-02-14 12:40:00,24.53,24.53,24.52,24.52,8300.0,15.0323,15.0323,15.0262,15.0262,8300.0
2005-02-14 12:45:00,24.53,24.53,24.46,24.5,20200.0,15.0323,15.0323,14.9895,15.014,20200.0
2005-02-14 12:50:00,24.5,24.5,24.47,24.49,10400.0,15.014,15.014,14.9956,15.0078,10400.0
2005-02-14 12:55:00,24.49,24.5,24.48,24.5,7900.0,15.0078,15.014,15.0017,15.014,7900.0
2005-02-14 13:00:00,24.5,24.52,24.48,24.51,20800.0,15.014,15.0262,15.0017,15.0201,20800.0
2005-02-14 13:05:00,24.5,24.52,24.47,24.5,32000.0,15.014,15.0262,14.9956,15.014,32000.0
2005-02-14 13:10:00,24.5,24.5,24.47,24.48,139700.0,15.014,15.014,14.9956,15.0017,139700.0
2005-02-14 13:15:00,24.49,24.5,24.45,24.49,25700.0,15.0078,15.014,14.9833,15.0078,25700.0
2005-02-14 13:20:00,24.48,24.49,24.47,24.49,10500.0,15.0017,15.0078,14.9956,15.0078,10500.0
2005-02-14 13:25:00,24.49,24.54,24.48,24.54,31200.0,15.0078,15.0385,15.0017,15.0385,31200.0
2005-02-14 13:30:00,24.52,24.54,24.5,24.5,6100.0,15.0262,15.0385,15.014,15.014,6100.0
2005-02-14 13:35:00,24.5,24.52,24.47,24.5,339000.0,15.014,15.0262,14.9956,15.014,339000.0
2005-02-14 13:40:00,24.5,24.52,24.5,24.51,28800.0,15.014,15.0262,15.014,15.0201,28800.0
2005-02-14 13:45:00,24.51,24.52,24.5,24.5,7900.0,15.0201,15.0262,15.014,15.014,7900.0
2005-02-14 13:50:00,24.5,24.51,24.5,24.51,15200.0,15.014,15.0201,15.014,15.0201,15200.0
2005-02-14 13:55:00,24.51,24.52,24.5,24.5,32700.0,15.0201,15.0262,15.014,15.014,32700.0
2005-02-14 14:00:00,24.5,24.51,24.5,24.5,6200.0,15.014,15.0201,15.014,15.014,6200.0
2005-02-14 14:05:00,24.5,24.5,24.47,24.47,55900.0,15.014,15.014,14.9956,14.9956,55900.0
2005-02-14 14:10:00,24.47,24.47,24.45,24.45,22300.0,14.9956,14.9956,14.9833,14.9833,22300.0
2005-02-14 14:15:00,24.45,24.47,24.44,24.47,57800.0,14.9833,14.9956,14.9772,14.9956,57800.0
2005-02-14 14:20:00,24.47,24.47,24.44,24.47,23300.0,14.9956,14.9956,14.9772,14.9956,23300.0
2005-02-14 14:25:00,24.46,24.47,24.46,24.47,3600.0,14.9895,14.9956,14.9895,14.9956,3600.0
2005-02-14 14:30:00,24.46,24.47,24.44,24.44,49000.0,14.9895,14.9956,14.9772,14.9772,49000.0
2005-02-14 14:35:00,24.43,24.43,24.41,24.41,21500.0,14.9711,14.9711,14.9588,14.9588,21500.0
2005-02-14 14:40:00,24.42,24.43,24.41,24.43,27300.0,14.9649,14.9711,14.9588,14.9711,27300.0
2005-02-14 14:45:00,24.44,24.45,24.43,24.44,32200.0,14.9772,14.9833,14.9711,14.9772,32200.0
2005-02-14 14:50:00,24.45,24.46,24.44,24.45,20100.0,14.9833,14.9895,14.9772,14.9833,20100.0
2005-02-14 14:55:00,24.44,24.47,24.44,24.47,26300.0,14.9772,14.9956,14.9772,14.9956,26300.0
2005-02-14 15:00:00,24.5,24.5,24.48,24.49,16300.0,15.014,15.014,15.0017,15.0078,16300.0
2005-02-14 15:05:00,24.49,24.5,24.48,24.49,24400.0,15.0078,15.014,15.0017,15.0078,24400.0
2005-02-14 15:10:00,24.49,24.5,24.48,24.5,25700.0,15.0078,15.014,15.0017,15.014,25700.0
2005-02-14 15:15:00,24.49,24.5,24.49,24.5,16700.0,15.0078,15.014,15.0078,15.014,16700.0
2005-02-14 15:20:00,24.49,24.52,24.48,24.51,70000.0,15.0078,15.0262,15.0017,15.0201,70000.0
2005-02-14 15:25:00,24.51,24.52,24.5,24.51,16400.0,15.0201,15.0262,15.014,15.0201,16400.0
2005-02-14 15:30:00,24.5,24.51,24.5,24.51,13600.0,15.014,15.0201,15.014,15.0201,13600.0
2005-02-14 15:35:00,24.51,24.52,24.5,24.52,23200.0,15.0201,15.0262,15.014,15.0262,23200.0
2005-02-14 15:40:00,24.52,24.52,24.5,24.52,38300.0,15.0262,15.0262,15.014,15.0262,38300.0
2005-02-14 15:45:00,24.52,24.54,24.52,24.54,24200.0,15.0262,15.0385,15.0262,15.0385,24200.0
2005-02-14 15:50:00,24.54,24.57,24.53,24.56,73000.0,15.0385,15.0569,15.0323,15.0507,73000.0
2005-02-14 15:55:00,24.56,24.58,24.56,24.58,54100.0,15.0507,15.063,15.0507,15.063,54100.0
2005-02-15 09:30:00,24.53,24.54,24.52,24.53,44200.0,15.0847,15.0909,15.0786,15.0847,44200.0
2005-02-15 09:35:00,24.53,24.53,24.41,24.42,18200.0,15.0847,15.0847,15.0109,15.0171,18200.0
2005-02-15 09:40:00,24.42,24.44,24.36,24.42,24900.0,15.0171,15.0294,14.9802,15.0171,24900.0
2005-02-15 09:45:00,24.41,24.42,24.36,24.37,20200.0,15.0109,15.0171,14.9802,14.9863,20200.0
2005-02-15 09:50:00,24.38,24.39,24.37,24.39,28000.0,14.9925,14.9986,14.9863,14.9986,28000.0
2005-02-15 09:55:00,24.38,24.39,24.38,24.39,25800.0,14.9925,14.9986,14.9925,14.9986,25800.0
2005-02-15 10:00:00,24.38,24.38,24.33,24.37,44700.0,14.9925,14.9925,14.9617,14.9863,44700.0
2005-02-15 10:05:00,24.37,24.37,24.36,24.36,44400.0,14.9863,14.9863,14.9802,14.9802,44400.0
2005-02-15 10:10:00,24.36,24.37,24.3,24.34,51400.0,14.9802,14.9863,14.9433,14.9679,51400.0
2005-02-15 10:15:00,24.33,24.38,24.32,24.38,53200.0,14.9617,14.9925,14.9556,14.9925,53200.0
2005-02-15 10:20:00,24.38,24.47,24.37,24.47,25000.0,14.9925,15.0478,14.9863,15.0478,25000.0
2005-02-15 10:25:00,24.47,24.48,24.43,24.44,53100.0,15.0478,15.054,15.0232,15.0294,53100.0
2005-02-15 10:30:00,24.45,24.48,24.44,24.44,35100.0,15.0355,15.054,15.0294,15.0294,35100.0
2005-02-15 10:35:00,24.44,24.46,24.44,24.44,27500.0,15.0294,15.0417,15.0294,15.0294,27500.0
2005-02-15 10:40:00,24.44,24.45,24.42,24.43,20400.0,15.0294,15.0355,15.0171,15.0232,20400.0
2005-02-15 10:45:00,24.42,24.46,24.42,24.46,25400.0,15.0171,15.0417,15.0171,15.0417,25400.0
2005-02-15 10:50:00,24.46,24.51,24.45,24.5,40300.0,15.0417,15.0724,15.0355,15.0663,40300.0
2005-02-15 10:55:00,24.5,24.51,24.46,24.46,14400.0,15.0663,15.0724,15.0417,15.0417,14400.0
2005-02-15 11:00:00,24.45,24.46,24.43,24.44,22200.0,15.0355,15.0417,15.0232,15.0294,22200.0
2005-02-15 11:05:00,24.45,24.45,24.38,24.38,43500.0,15.0355,15.0355,14.9925,14.9925,43500.0
2005-02-15 11:10:00,24.38,24.4,24.36,24.36,22800.0,14.9925,15.0048,14.9802,14.9802,22800.0
2005-02-15 11:15:00,24.36,24.38,24.36,24.38,17600.0,14.9802,14.9925,14.9802,14.9925,17600.0
2005-02-15 11:20:00,24.37,24.4,24.37,24.39,21300.0,14.9863,15.0048,14.9863,14.9986,21300.0
2005-02-15 11:25:00,24.39,24.4,24.37,24.37,19200.0,14.9986,15.0048,14.9863,14.9863,19200.0
2005-02-15 11:30:00,24.38,24.38,24.35,24.37,20000.0,14.9925,14.9925,14.974,14.9863,20000.0
2005-02-15 11:35:00,24.38,24.4,24.37,24.39,13700.0,14.9925,15.0048,14.9863,14.9986,13700.0
2005-02-15 11:40:00,24.39,24.4,24.39,24.4,72600.0,14.9986,15.0048,14.9986,15.0048,72600.0
2005-02-15 11:45:00,24.4,24.4,24.39,24.4,16300.0,15.0048,15.0048,14.9986,15.0048,16300.0
2005-02-15 11:50:00,24.4,24.42,24.39,24.4,25200.0,15.0048,15.0171,14.9986,15.0048,25200.0
2005-02-15 11:55:00,24.41,24.42,24.39,24.39,15500.0,15.0109,15.0171,14.9986,14.9986,15500.0
2005-02-15 12:00:00,24.39,24.43,24.39,24.42,20100.0,14.9986,15.0232,14.9986,15.0171,20100.0
2005-02-15 12:05:00,24.41,24.44,24.41,24.43,12400.0,15.0109,15.0294,15.0109,15.0232,12400.0
2005-02-15 12:10:00,24.44,24.46,24.43,24.43,20500.0,15.0294,15.0417,15.0232,15.0232,20500.0
2005-02-15 12:15:00,24.44,24.45,24.42,24.44,19300.0,15.0294,15.0355,15.0171,15.0294,19300.0
2005-02-15 12:20:00,24.44,24.45,24.44,24.45,8700.0,15.0294,15.0355,15.0294,15.0355,8700.0
2005-02-15 12:25:00,24.45,24.45,24.44,24.45,8400.0,15.0355,15.0355,15.0294,15.0355,8400.0
2005-02-15 12:30:00,24.45,24.46,24.45,24.46,19100.0,15.0355,15.0417,15.0355,15.0417,19100.0
2005-02-15 12:35:00,24.46,24.48,24.45,24.48,19400.0,15.0417,15.054,15.0355,15.054,19400.0
2005-02-15 12:40:00,24.48,24.48,24.46,24.47,17000.0,15.054,15.054,15.0417,15.0478,17000.0
2005-02-15 12:45:00,24.47,24.47,24.46,24.47,14200.0,15.0478,15.0478,15.0417,15.0478,14200.0
2005-02-15 12:50:00,24.47,24.47,24.46,24.47,14100.0,15.0478,15.0478,15.0417,15.0478,14100.0
2005-02-15 12:55:00,24.47,24.47,24.45,24.47,18400.0,15.0478,15.0478,15.0355,15.0478,18400.0
2005-02-15 13:00:00,24.47,24.48,24.45,24.48,21800.0,15.0478,15.054,15.0355,15.054,21800.0
2005-02-15 13:05:00,24.47,24.48,24.45,24.46,7300.0,15.0478,15.054,15.0355,15.0417,7300.0
2005-02-15 13:10:00,24.46,24.49,24.46,24.47,13500.0,15.0417,15.0601,15.0417,15.0478,13500.0
2005-02-15 13:15:00,24.48,24.48,24.46,24.47,14200.0,15.054,15.054,15.0417,15.0478,14200.0
2005-02-15 13:20:00,24.46,24.47,24.46,24.46,16300.0,15.0417,15.0478,15.0417,15.0417,16300.0
2005-02-15 13:25:00,24.46,24.46,24.4,24.41,40700.0,15.0417,15.0417,15.0048,15.0109,40700.0
2005-02-15 13:30:00,24.41,24.43,24.37,24.42,73500.0,15.0109,15.0232,14.9863,15.0171,73500.0
2005-02-15 13:35:00,24.41,24.43,24.39,24.43,18700.0,15.0109,15.0232,14.9986,15.0232,18700.0
2005-02-15 13:40:00,24.43,24.44,24.42,24.44,27100.0,15.0232,15.0294,15.0171,15.0294,27100.0
2005-02-15 13:45:00,24.45,24.45,24.42,24.43,95600.0,15.0355,15.0355,15.0171,15.0232,95600.0
2005-02-15 13:50:00,24.43,24.43,24.38,24.4,15000.0,15.0232,15.0232,14.9925,15.0048,15000.0
2005-02-15 13:55:00,24.39,24.42,24.36,24.42,20800.0,14.9986,15.0171,14.9802,15.0171,20800.0
2005-02-15 14:00:00,24.41,24.42,24.4,24.41,30200.0,15.0109,15.0171,15.0048,15.0109,30200.0
2005-02-15 14:05:00,24.41,24.41,24.39,24.4,11000.0,15.0109,15.0109,14.9986,15.0048,11000.0
2005-02-15 14:10:00,24.41,24.41,24.4,24.4,81500.0,15.0109,15.0109,15.0048,15.0048,81500.0
2005-02-15 14:15:00,24.41,24.41,24.38,24.4,17800.0,15.0109,15.0109,14.9925,15.0048,17800.0
2005-02-15 14:20:00,24.41,24.41,24.39,24.4,45200.0,15.0109,15.0109,14.9986,15.0048,45200.0
2005-02-15 14:25:00,24.4,24.41,24.39,24.4,24500.0,15.0048,15.0109,14.9986,15.0048,24500.0
2005-02-15 14:30:00,24.39,24.42,24.38,24.39,16200.0,14.9986,15.0171,14.9925,14.9986,16200.0
2005-02-15 14:35:00,24.37,24.38,24.33,24.34,50100.0,14.9863,14.9925,14.9617,14.9679,50100.0
2005-02-15 14:40:00,24.33,24.34,24.32,24.32,45500.0,14.9617,14.9679,14.9556,14.9556,45500.0
2005-02-15 14:45:00,24.33,24.33,24.28,24.3,49300.0,14.9617,14.9617,14.931,14.9433,49300.0
2005-02-15 14:50:00,24.3,24.34,24.3,24.34,17700.0,14.9433,14.9679,14.9433,14.9679,17700.0
2005-02-15 14:55:00,24.34,24.37,24.34,24.35,54100.0,14.9679,14.9863,14.9679,14.974,54100.0
2005-02-15 15:00:00,24.35,24.35,24.34,24.35,16000.0,14.974,14.974,14.9679,14.974,16000.0
2005-02-15 15:05:00,24.35,24.39,24.34,24.38,31000.0,14.974,14.9986,14.9679,14.9925,31000.0
2005-02-15 15:10:00,24.38,24.41,24.37,24.41,82400.0,14.9925,15.0109,14.9863,15.0109,82400.0
2005-02-15 15:15:00,24.41,24.42,24.4,24.4,29100.0,15.0109,15.0171,15.0048,15.0048,29100.0
2005-02-15 15:20:00,24.4,24.4,24.38,24.39,19500.0,15.0048,15.0048,14.9925,14.9986,19500.0
2005-02-15 15:25:00,24.39,24.4,24.37,24.37,17600.0,14.9986,15.0048,14.9863,14.9863,17600.0
2005-02-15 15:30:00,24.37,24.4,24.37,24.4,32600.0,14.9863,15.0048,14.9863,15.0048,32600.0
2005-02-15 15:35:00,24.39,24.4,24.38,24.4,53800.0,14.9986,15.0048,14.9925,15.0048,53800.0
2005-02-15 15:40:00,24.41,24.41,24.37,24.38,35200.0,15.0109,15.0109,14.9863,14.9925,35200.0
2005-02-15 15:45:00,24.39,24.4,24.38,24.4,49200.0,14.9986,15.0048,14.9925,15.0048,49200.0
2005-02-15 15:50:00,24.4,24.4,24.38,24.39,85000.0,15.0048,15.0048,14.9925,14.9986,85000.0
2005-02-15 15:55:00,24.39,24.4,24.38,24.39,83300.0,14.9986,15.0048,14.9925,14.9986,83300.0
2005-02-16 09:30:00,24.4,24.45,24.37,24.44,60800.0,15.0048,15.0355,14.9863,15.0294,60800.0
2005-02-16 09:35:00,24.44,24.45,24.44,24.44,9600.0,15.0294,15.0355,15.0294,15.0294,9600.0
2005-02-16 09:40:00,24.44,24.5,24.44,24.5,60300.0,15.0294,15.0663,15.0294,15.0663,60300.0
2005-02-16 09:45:00,24.5,24.53,24.49,24.51,75600.0,15.0663,15.0847,15.0601,15.0724,75600.0
2005-02-16 09:50:00,24.52,24.53,24.52,24.53,22600.0,15.0786,15.0847,15.0786,15.0847,22600.0
2005-02-16 09:55:00,24.52,24.54,24.52,24.53,45600.0,15.0786,15.0909,15.0786,15.0847,45600.0
2005-02-16 10:00:00,24.54,24.54,24.5,24.52,99900.0,15.0909,15.0909,15.0663,15.0786,99900.0
2005-02-16 10:05:00,24.51,24.54,24.51,24.54,69600.0,15.0724,15.0909,15.0724,15.0909,69600.0
2005-02-16 10:10:00,24.54,24.55,24.53,24.55,35300.0,15.0909,15.097,15.0847,15.097,35300.0
2005-02-16 10:15:00,24.55,24.6,24.55,24.6,75100.0,15.097,15.1278,15.097,15.1278,75100.0
2005-02-16 10:20:00,24.59,24.64,24.59,24.64,48300.0,15.1216,15.1524,15.1216,15.1524,48300.0
2005-02-16 10:25:00,24.64,24.71,24.64,24.7,95400.0,15.1524,15.1954,15.1524,15.1893,95400.0
2005-02-16 10:30:00,24.71,24.76,24.7,24.71,53800.0,15.1954,15.2262,15.1893,15.1954,53800.0
2005-02-16 10:35:00,24.72,24.72,24.61,24.63,47800.0,15.2016,15.2016,15.1339,15.1462,47800.0
2005-02-16 10:40:00,24.63,24.71,24.63,24.66,36200.0,15.1462,15.1954,15.1462,15.1647,36200.0
2005-02-16 10:45:00,24.65,24.72,24.64,24.72,38000.0,15.1585,15.2016,15.1524,15.2016,38000.0
2005-02-16 10:50:00,24.72,24.74,24.72,24.74,32100.0,15.2016,15.2139,15.2016,15.2139,32100.0
2005-02-16 10:55:00,24.74,24.75,24.74,24.74,18500.0,15.2139,15.22,15.2139,15.2139,18500.0
2005-02-16 11:00:00,24.74,24.76,24.74,24.75,52700.0,15.2139,15.2262,15.2139,15.22,52700.0
2005-02-16 11:05:00,24.75,24.84,24.74,24.83,81500.0,15.22,15.2753,15.2139,15.2692,81500.0
2005-02-16 11:10:00,24.83,24.88,24.83,24.87,139400.0,15.2692,15.2999,15.2692,15.2938,139400.0
2005-02-16 11:15:00,24.87,24.88,24.86,24.87,45200.0,15.2938,15.2999,15.2876,15.2938,45200.0
2005-02-16 11:20:00,24.87,24.9,24.86,24.89,46700.0,15.2938,15.3122,15.2876,15.3061,46700.0
2005-02-16 11:25:00,24.9,24.9,24.88,24.89,23800.0,15.3122,15.3122,15.2999,15.3061,23800.0
2005-02-16 11:30:00,24.89,24.89,24.85,24.86,14800.0,15.3061,15.3061,15.2815,15.2876,14800.0
2005-02-16 11:35:00,24.85,24.85,24.82,24.82,25300.0,15.2815,15.2815,15.2631,15.2631,25300.0
2005-02-16 11:40:00,24.83,24.88,24.83,24.88,29900.0,15.2692,15.2999,15.2692,15.2999,29900.0
2005-02-16 11:45:00,24.88,24.92,24.88,24.92,39500.0,15.2999,15.3245,15.2999,15.3245,39500.0
2005-02-16 11:50:00,24.92,24.96,24.92,24.96,99700.0,15.3245,15.3491,15.3245,15.3491,99700.0
2005-02-16 11:55:00,24.96,24.99,24.96,24.98,68200.0,15.3491,15.3676,15.3491,15.3614,68200.0
2005-02-16 12:00:00,24.99,24.99,24.98,24.98,58800.0,15.3676,15.3676,15.3614,15.3614,58800.0
2005-02-16 12:05:00,24.98,24.99,24.98,24.99,28500.0,15.3614,15.3676,15.3614,15.3676,28500.0
2005-02-16 12:10:00,24.99,24.99,24.98,24.99,29100.0,15.3676,15.3676,15.3614,15.3676,29100.0
2005-02-16 12:15:00,24.99,25.05,24.98,25.05,136600.0,15.3676,15.4045,15.3614,15.4045,136600.0
2005-02-16 12:20:00,25.05,25.05,25.03,25.03,19300.0,15.4045,15.4045,15.3922,15.3922,19300.0
2005-02-16 12:25:00,25.03,25.06,25.03,25.05,55700.0,15.3922,15.4106,15.3922,15.4045,55700.0
2005-02-16 12:30:00,25.04,25.05,25.02,25.05,26400.0,15.3983,15.4045,15.386,15.4045,26400.0
2005-02-16 12:35:00,25.05,25.06,25.04,25.06,60000.0,15.4045,15.4106,15.3983,15.4106,60000.0
2005-02-16 12:40:00,25.06,25.08,25.06,25.07,19000.0,15.4106,15.4229,15.4106,15.4168,19000.0
2005-02-16 12:45:00,25.07,25.08,25.06,25.06,27400.0,15.4168,15.4229,15.4106,15.4106,27400.0
2005-02-16 12:50:00,25.06,25.06,25.0,25.01,43100.0,15.4106,15.4106,15.3737,15.3799,43100.0
2005-02-16 12:55:00,25.02,25.03,25.01,25.01,44500.0,15.386,15.3922,15.3799,15.3799,44500.0
2005-02-16 13:00:00,25.01,25.02,25.0,25.01,47900.0,15.3799,15.386,15.3737,15.3799,47900.0
2005-02-16 13:05:00,25.0,25.03,25.0,25.03,39700.0,15.3737,15.3922,15.3737,15.3922,39700.0
2005-02-16 13:10:00,25.03,25.06,25.03,25.05,11200.0,15.3922,15.4106,15.3922,15.4045,11200.0
2005-02-16 13:15:00,25.05,25.08,25.05,25.08,52900.0,15.4045,15.4229,15.4045,15.4229,52900.0
2005-02-16 13:20:00,25.08,25.1,25.08,25.08,58800.0,15.4229,15.4352,15.4229,15.4229,58800.0
2005-02-16 13:25:00,25.09,25.09,25.08,25.08,38400.0,15.4291,15.4291,15.4229,15.4229,38400.0
2005-02-16 13:30:00,25.08,25.11,25.08,25.09,48700.0,15.4229,15.4414,15.4229,15.4291,48700.0
2005-02-16 13:35:00,25.09,25.09,25.08,25.08,8000.0,15.4291,15.4291,15.4229,15.4229,8000.0
2005-02-16 13:40:00,25.08,25.09,25.08,25.08,9900.0,15.4229,15.4291,15.4229,15.4229,9900.0
2005-02-16 13:45:00,25.09,25.11,25.08,25.1,42500.0,15.4291,15.4414,15.4229,15.4352,42500.0
2005-02-16 13:50:00,25.11,25.12,25.11,25.11,15800.0,15.4414,15.4475,15.4414,15.4414,15800.0
2005-02-16 13:55:00,25.12,25.18,25.1,25.11,59300.0,15.4475,15.4844,15.4352,15.4414,59300.0
2005-02-16 14:00:00,25.12,25.14,25.12,25.13,24100.0,15.4475,15.4598,15.4475,15.4537,24100.0
2005-02-16 14:05:00,25.13,25.14,25.12,25.14,24700.0,15.4537,15.4598,15.4475,15.4598,24700.0
2005-02-16 14:10:00,25.14,25.14,25.13,25.13,28700.0,15.4598,15.4598,15.4537,15.4537,28700.0
2005-02-16 14:15:00,25.13,25.14,25.13,25.14,24700.0,15.4537,15.4598,15.4537,15.4598,24700.0
2005-02-16 14:20:00,25.14,25.14,25.09,25.1,30600.0,15.4598,15.4598,15.4291,15.4352,30600.0
2005-02-16 14:25:00,25.1,25.12,25.09,25.1,40400.0,15.4352,15.4475,15.4291,15.4352,40400.0
2005-02-16 14:30:00,25.1,25.11,25.09,25.09,25300.0,15.4352,15.4414,15.4291,15.4291,25300.0
2005-02-16 14:35:00,25.1,25.1,25.08,25.09,14900.0,15.4352,15.4352,15.4229,15.4291,14900.0
2005-02-16 14:40:00,25.09,25.09,25.08,25.09,26500.0,15.4291,15.4291,15.4229,15.4291,26500.0
2005-02-16 14:45:00,25.09,25.12,25.08,25.09,35600.0,15.4291,15.4475,15.4229,15.4291,35600.0
2005-02-16 14:50:00,25.08,25.09,25.05,25.05,56800.0,15.4229,15.4291,15.4045,15.4045,56800.0
2005-02-16 14:55:00,25.05,25.05,25.02,25.05,40100.0,15.4045,15.4045,15.386,15.4045,40100.0
2005-02-16 15:00:00,25.04,25.05,25.04,25.05,23700.0,15.3983,15.4045,15.3983,15.4045,23700.0
2005-02-16 15:05:00,25.04,25.05,25.04,25.05,12400.0,15.3983,15.4045,15.3983,15.4045,12400.0
2005-02-16 15:10:00,25.04,25.06,25.04,25.05,176700.0,15.3983,15.4106,15.3983,15.4045,176700.0
2005-02-16 15:15:00,25.05,25.06,25.04,25.05,24600.0,15.4045,15.4106,15.3983,15.4045,24600.0
2005-02-16 15:20:00,25.05,25.05,25.04,25.04,17400.0,15.4045,15.4045,15.3983,15.3983,17400.0
2005-02-16 15:25:00,25.04,25.05,25.03,25.03,27000.0,15.3983,15.4045,15.3922,15.3922,27000.0
2005-02-16 15:30:00,25.04,25.04,25.01,25.01,23100.0,15.3983,15.3983,15.3799,15.3799,23100.0
2005-02-16 15:35:00,25.01,25.02,25.0,25.01,44800.0,15.3799,15.386,15.3737,15.3799,44800.0
2005-02-16 15:40:00,25.0,25.01,24.92,24.96,118500.0,15.3737,15.3799,15.3245,15.3491,118500.0
2005-02-16 15:45:00,24.96,24.97,24.93,24.96,39100.0,15.3491,15.3553,15.3307,15.3491,39100.0
2005-02-16 15:50:00,24.95,24.98,24.94,24.98,54600.0,15.343,15.3614,15.3368,15.3614,54600.0
2005-02-16 15:55:00,24.98,24.99,24.95,24.95,83000.0,15.3614,15.3676,15.343,15.343,83000.0
2005-02-17 09:30:00,25.03,25.03,24.95,24.96,72300.0,15.3922,15.3922,15.343,15.3491,72300.0
2005-02-17 09:35:00,24.96,24.96,24.89,24.89,19900.0,15.3491,15.3491,15.3061,15.3061,19900.0
2005-02-17 09:40:00,24.9,24.93,24.89,24.92,28800.0,15.3122,15.3307,15.3061,15.3245,28800.0
2005-02-17 09:45:00,24.93,24.95,24.92,24.92,25300.0,15.3307,15.343,15.3245,15.3245,25300.0
2005-02-17 09:50:00,24.92,24.98,24.91,24.97,58500.0,15.3245,15.3614,15.3184,15.3553,58500.0
2005-02-17 09:55:00,24.98,25.01,24.97,25.01,43500.0,15.3614,15.3799,15.3553,15.3799,43500.0
2005-02-17 10:00:00,25.02,25.05,25.02,25.04,36800.0,15.386,15.4045,15.386,15.3983,36800.0
2005-02-17 10:05:00,25.05,25.1,25.04,25.08,63700.0,15.4045,15.4352,15.3983,15.4229,63700.0
2005-02-17 10:10:00,25.08,25.08,24.93,24.93,43400.0,15.4229,15.4229,15.3307,15.3307,43400.0
2005-02-17 10:15:00,24.93,24.94,24.91,24.93,33900.0,15.3307,15.3368,15.3184,15.3307,33900.0
2005-02-17 10:20:00,24.94,24.96,24.93,24.93,33700.0,15.3368,15.3491,15.3307,15.3307,33700.0
2005-02-17 10:25:00,24.92,24.93,24.84,24.85,39400.0,15.3245,15.3307,15.2753,15.2815,39400.0
2005-02-17 10:30:00,24.86,24.86,24.77,24.8,87500.0,15.2876,15.2876,15.2323,15.2508,87500.0
2005-02-17 10:35:00,24.8,24.81,24.77,24.79,31500.0,15.2508,15.2569,15.2323,15.2446,31500.0
2005-02-17 10:40:00,24.79,24.8,24.77,24.78,19500.0,15.2446,15.2508,15.2323,15.2385,19500.0
2005-02-17 10:45:00,24.79,24.81,24.78,24.79,20700.0,15.2446,15.2569,15.2385,15.2446,20700.0
2005-02-17 10:50:00,24.79,24.84,24.79,24.82,23900.0,15.2446,15.2753,15.2446,15.2631,23900.0
2005-02-17 10:55:00,24.82,24.84,24.8,24.83,16000.0,15.2631,15.2753,15.2508,15.2692,16000.0
2005-02-17 11:00:00,24.83,24.84,24.78,24.78,19900.0,15.2692,15.2753,15.2385,15.2385,19900.0
2005-02-17 11:05:00,24.78,24.83,24.78,24.81,12600.0,15.2385,15.2692,15.2385,15.2569,12600.0
2005-02-17 11:10:00,24.81,24.83,24.8,24.81,18900.0,15.2569,15.2692,15.2508,15.2569,18900.0
2005-02-17 11:15:00,24.81,24.82,24.77,24.78,18800.0,15.2569,15.2631,15.2323,15.2385,18800.0
2005-02-17 11:20:00,24.78,24.8,24.78,24.79,20500.0,15.2385,15.2508,15.2385,15.2446,20500.0
2005-02-17 11:25:00,24.79,24.82,24.79,24.82,14600.0,15.2446,15.2631,15.2446,15.2631,14600.0
2005-02-17 11:30:00,24.83,24.85,24.83,24.84,15900.0,15.2692,15.2815,15.2692,15.2753,15900.0
2005-02-17 11:35:00,24.84,24.85,24.84,24.85,14600.0,15.2753,15.2815,15.2753,15.2815,14600.0
2005-02-17 11:40:00,24.84,24.87,24.84,24.85,31500.0,15.2753,15.2938,15.2753,15.2815,31500.0
2005-02-17 11:45:00,24.86,24.88,24.85,24.87,24200.0,15.2876,15.2999,15.2815,15.2938,24200.0
2005-02-17 11:50:00,24.88,24.89,24.87,24.88,160000.0,15.2999,15.3061,15.2938,15.2999,160000.0
2005-02-17 11:55:00,24.88,24.89,24.88,24.89,21200.0,15.2999,15.3061,15.2999,15.3061,21200.0
2005-02-17 12:00:00,24.89,24.9,24.87,24.88,32100.0,15.3061,15.3122,15.2938,15.2999,32100.0
2005-02-17 12:05:00,24.88,24.89,24.86,24.86,16500.0,15.2999,15.3061,15.2876,15.2876,16500.0
2005-02-17 12:10:00,24.87,24.9,24.87,24.88,14800.0,15.2938,15.3122,15.2938,15.2999,14800.0
2005-02-17 12:15:00,24.87,24.89,24.87,24.88,7200.0,15.2938,15.3061,15.2938,15.2999,7200.0
2005-02-17 12:20:00,24.89,24.89,24.86,24.86,11600.0,15.3061,15.3061,15.2876,15.2876,11600.0
2005-02-17 12:25:00,24.87,24.89,24.87,24.89,6300.0,15.2938,15.3061,15.2938,15.3061,6300.0
2005-02-17 12:30:00,24.89,24.9,24.87,24.88,16100.0,15.3061,15.3122,15.2938,15.2999,16100.0
2005-02-17 12:35:00,24.88,24.89,24.88,24.89,9100.0,15.2999,15.3061,15.2999,15.3061,9100.0
2005-02-17 12:40:00,24.89,24.89,24.87,24.88,12800.0,15.3061,15.3061,15.2938,15.2999,12800.0
2005-02-17 12:45:00,24.88,24.89,24.86,24.87,11100.0,15.2999,15.3061,15.2876,15.2938,11100.0
2005-02-17 12:50:00,24.87,24.88,24.86,24.88,15700.0,15.2938,15.2999,15.2876,15.2999,15700.0
2005-02-17 12:55:00,24.88,24.89,24.86,24.87,12700.0,15.2999,15.3061,15.2876,15.2938,12700.0
2005-02-17 13:00:00,24.87,24.88,24.86,24.88,7500.0,15.2938,15.2999,15.2876,15.2999,7500.0
2005-02-17 13:05:00,24.87,24.9,24.87,24.9,32600.0,15.2938,15.3122,15.2938,15.3122,32600.0
2005-02-17 13:10:00,24.9,24.9,24.88,24.89,11200.0,15.3122,15.3122,15.2999,15.3061,11200.0
2005-02-17 13:15:00,24.89,24.9,24.88,24.9,23100.0,15.3061,15.3122,15.2999,15.3122,23100.0
2005-02-17 13:20:00,24.89,24.9,24.88,24.89,10800.0,15.3061,15.3122,15.2999,15.3061,10800.0
2005-02-17 13:25:00,24.89,24.89,24.88,24.89,12100.0,15.3061,15.3061,15.2999,15.3061,12100.0
2005-02-17 13:30:00,24.89,24.9,24.89,24.89,24500.0,15.3061,15.3122,15.3061,15.3061,24500.0
2005-02-17 13:35:00,24.9,24.9,24.89,24.9,21300.0,15.3122,15.3122,15.3061,15.3122,21300.0
2005-02-17 13:40:00,24.9,24.94,24.9,24.94,35900.0,15.3122,15.3368,15.3122,15.3368,35900.0
2005-02-17 13:45:00,24.93,24.94,24.9,24.91,29900.0,15.3307,15.3368,15.3122,15.3184,29900.0
2005-02-17 13:50:00,24.91,24.91,24.89,24.89,15500.0,15.3184,15.3184,15.3061,15.3061,15500.0
2005-02-17 13:55:00,24.89,24.89,24.86,24.87,15200.0,15.3061,15.3061,15.2876,15.2938,15200.0
2005-02-17 14:00:00,24.86,24.86,24.82,24.83,12200.0,15.2876,15.2876,15.2631,15.2692,12200.0
2005-02-17 14:05:00,24.83,24.83,24.81,24.81,17600.0,15.2692,15.2692,15.2569,15.2569,17600.0
2005-02-17 14:10:00,24.82,24.82,24.78,24.8,12400.0,15.2631,15.2631,15.2385,15.2508,12400.0
2005-02-17 14:15:00,24.81,24.86,24.81,24.85,16400.0,15.2569,15.2876,15.2569,15.2815,16400.0
2005-02-17 14:20:00,24.84,24.85,24.83,24.85,13500.0,15.2753,15.2815,15.2692,15.2815,13500.0
2005-02-17 14:25:00,24.85,24.88,24.85,24.87,9200.0,15.2815,15.2999,15.2815,15.2938,9200.0
2005-02-17 14:30:00,24.88,24.88,24.86,24.87,8500.0,15.2999,15.2999,15.2876,15.2938,8500.0
2005-02-17 14:35:00,24.87,24.87,24.83,24.84,14800.0,15.2938,15.2938,15.2692,15.2753,14800.0
2005-02-17 14:40:00,24.84,24.84,24.81,24.82,18800.0,15.2753,15.2753,15.2569,15.2631,18800.0
2005-02-17 14:45:00,24.81,24.82,24.79,24.79,16200.0,15.2569,15.2631,15.2446,15.2446,16200.0
2005-02-17 14:50:00,24.77,24.78,24.74,24.75,45900.0,15.2323,15.2385,15.2139,15.22,45900.0
2005-02-17 14:55:00,24.73,24.73,24.69,24.71,24500.0,15.2077,15.2077,15.1831,15.1954,24500.0
2005-02-17 15:00:00,24.72,24.74,24.71,24.72,30500.0,15.2016,15.2139,15.1954,15.2016,30500.0
2005-02-17 15:05:00,24.72,24.73,24.71,24.72,19800.0,15.2016,15.2077,15.1954,15.2016,19800.0
2005-02-17 15:10:00,24.71,24.72,24.7,24.7,21600.0,15.1954,15.2016,15.1893,15.1893,21600.0
2005-02-17 15:15:00,24.7,24.76,24.7,24.75,32300.0,15.1893,15.2262,15.1893,15.22,32300.0
2005-02-17 15:20:00,24.76,24.77,24.75,24.76,17500.0,15.2262,15.2323,15.22,15.2262,17500.0
2005-02-17 15:25:00,24.76,24.78,24.75,24.76,30300.0,15.2262,15.2385,15.22,15.2262,30300.0
2005-02-17 15:30:00,24.76,24.78,24.76,24.78,16800.0,15.2262,15.2385,15.2262,15.2385,16800.0
2005-02-17 15:35:00,24.78,24.8,24.77,24.78,21600.0,15.2385,15.2508,15.2323,15.2385,21600.0
2005-02-17 15:40:00,24.8,24.85,24.8,24.84,34400.0,15.2508,15.2815,15.2508,15.2753,34400.0
2005-02-17 15:45:00,24.84,24.86,24.82,24.82,34100.0,15.2753,15.2876,15.2631,15.2631,34100.0
2005-02-17 15:50:00,24.83,24.83,24.77,24.78,34300.0,15.2692,15.2692,15.2323,15.2385,34300.0
2005-02-17 15:55:00,24.78,24.82,24.77,24.81,48400.0,15.2385,15.2631,15.2323,15.2569,48400.0
2005-02-18 09:35:00,24.88,24.96,24.82,24.96,212300.0,15.2999,15.3491,15.2631,15.3491,212300.0
2005-02-18 09:40:00,24.94,24.97,24.88,24.89,43300.0,15.3368,15.3553,15.2999,15.3061,43300.0
2005-02-18 09:45:00,24.88,24.89,24.87,24.88,33300.0,15.2999,15.3061,15.2938,15.2999,33300.0
2005-02-18 09:50:00,24.88,24.92,24.87,24.92,28900.0,15.2999,15.3245,15.2938,15.3245,28900.0
2005-02-18 09:55:00,24.92,24.97,24.92,24.95,37100.0,15.3245,15.3553,15.3245,15.343,37100.0
2005-02-18 10:00:00,24.95,24.96,24.94,24.95,21900.0,15.343,15.3491,15.3368,15.343,21900.0
2005-02-18 10:05:00,24.95,24.97,24.94,24.95,21400.0,15.343,15.3553,15.3368,15.343,21400.0
2005-02-18 10:10:00,24.94,24.95,24.9,24.9,23100.0,15.3368,15.343,15.3122,15.3122,23100.0
2005-02-18 10:15:00,24.89,24.93,24.89,24.89,27500.0,15.3061,15.3307,15.3061,15.3061,27500.0
2005-02-18 10:20:00,24.88,24.91,24.86,24.9,16900.0,15.2999,15.3184,15.2876,15.3122,16900.0
2005-02-18 10:25:00,24.89,24.93,24.89,24.91,10700.0,15.3061,15.3307,15.3061,15.3184,10700.0
2005-02-18 10:30:00,24.9,24.95,24.9,24.95,13900.0,15.3122,15.343,15.3122,15.343,13900.0
2005-02-18 10:35:00,24.94,24.95,24.92,24.94,117000.0,15.3368,15.343,15.3245,15.3368,117000.0
2005-02-18 10:40:00,24.93,24.98,24.93,24.95,19300.0,15.3307,15.3614,15.3307,15.343,19300.0
2005-02-18 10:45:00,24.95,24.95,24.93,24.93,13100.0,15.343,15.343,15.3307,15.3307,13100.0
2005-02-18 10:50:00,24.92,24.94,24.92,24.93,109200.0,15.3245,15.3368,15.3245,15.3307,109200.0
2005-02-18 10:55:00,24.94,24.97,24.94,24.96,18500.0,15.3368,15.3553,15.3368,15.3491,18500.0
2005-02-18 11:00:00,24.96,24.97,24.95,24.95,14600.0,15.3491,15.3553,15.343,15.343,14600.0
2005-02-18 11:05:00,24.95,24.96,24.93,24.94,26100.0,15.343,15.3491,15.3307,15.3368,26100.0
2005-02-18 11:10:00,24.92,24.94,24.91,24.92,18200.0,15.3245,15.3368,15.3184,15.3245,18200.0
2005-02-18 11:15:00,24.91,24.93,24.91,24.93,25600.0,15.3184,15.3307,15.3184,15.3307,25600.0
2005-02-18 11:20:00,24.92,24.96,24.92,24.95,19400.0,15.3245,15.3491,15.3245,15.343,19400.0
2005-02-18 11:25:00,24.95,24.95,24.92,24.92,12300.0,15.343,15.343,15.3245,15.3245,12300.0
2005-02-18 11:30:00,24.92,24.94,24.92,24.93,13100.0,15.3245,15.3368,15.3245,15.3307,13100.0
2005-02-18 11:35:00,24.92,24.94,24.91,24.91,11100.0,15.3245,15.3368,15.3184,15.3184,11100.0
2005-02-18 11:40:00,24.91,24.92,24.86,24.87,13600.0,15.3184,15.3245,15.2876,15.2938,13600.0
2005-02-18 11:45:00,24.86,24.9,24.86,24.86,13900.0,15.2876,15.3122,15.2876,15.2876,13900.0
2005-02-18 11:50:00,24.86,24.87,24.85,24.87,18700.0,15.2876,15.2938,15.2815,15.2938,18700.0
2005-02-18 11:55:00,24.86,24.9,24.86,24.88,21600.0,15.2876,15.3122,15.2876,15.2999,21600.0
2005-02-18 12:00:00,24.88,24.9,24.83,24.85,25300.0,15.2999,15.3122,15.2692,15.2815,25300.0
2005-02-18 12:05:00,24.84,24.87,24.84,24.86,9900.0,15.2753,15.2938,15.2753,15.2876,9900.0
2005-02-18 12:10:00,24.85,24.88,24.84,24.85,16200.0,15.2815,15.2999,15.2753,15.2815,16200.0
2005-02-18 12:15:00,24.83,24.9,24.83,24.88,61500.0,15.2692,15.3122,15.2692,15.2999,61500.0
2005-02-18 12:20:00,24.88,24.9,24.85,24.86,29900.0,15.2999,15.3122,15.2815,15.2876,29900.0
2005-02-18 12:25:00,24.85,24.85,24.81,24.82,18800.0,15.2815,15.2815,15.2569,15.2631,18800.0
2005-02-18 12:30:00,24.82,24.85,24.82,24.85,10900.0,15.2631,15.2815,15.2631,15.2815,10900.0
2005-02-18 12:35:00,24.84,24.88,24.84,24.88,7400.0,15.2753,15.2999,15.2753,15.2999,7400.0
2005-02-18 12:40:00,24.87,24.9,24.87,24.9,9900.0,15.2938,15.3122,15.2938,15.3122,9900.0
2005-02-18 12:45:00,24.88,24.9,24.88,24.89,4200.0,15.2999,15.3122,15.2999,15.3061,4200.0
2005-02-18 12:50:00,24.88,24.89,24.88,24.88,3300.0,15.2999,15.3061,15.2999,15.2999,3300.0
2005-02-18 12:55:00,24.87,24.89,24.87,24.88,5900.0,15.2938,15.3061,15.2938,15.2999,5900.0
2005-02-18 13:00:00,24.87,24.89,24.86,24.86,7800.0,15.2938,15.3061,15.2876,15.2876,7800.0
2005-02-18 13:05:00,24.86,24.87,24.84,24.84,17000.0,15.2876,15.2938,15.2753,15.2753,17000.0
2005-02-18 13:10:00,24.83,24.84,24.81,24.81,13700.0,15.2692,15.2753,15.2569,15.2569,13700.0
2005-02-18 13:15:00,24.81,24.85,24.81,24.82,84600.0,15.2569,15.2815,15.2569,15.2631,84600.0
2005-02-18 13:20:00,24.82,24.85,24.82,24.85,30000.0,15.2631,15.2815,15.2631,15.2815,30000.0
2005-02-18 13:25:00,24.84,24.86,24.83,24.85,12300.0,15.2753,15.2876,15.2692,15.2815,12300.0
2005-02-18 13:30:00,24.83,24.88,24.83,24.85,7400.0,15.2692,15.2999,15.2692,15.2815,7400.0
2005-02-18 13:35:00,24.87,24.88,24.85,24.88,26400.0,15.2938,15.2999,15.2815,15.2999,26400.0
2005-02-18 13:40:00,24.87,24.88,24.85,24.86,12200.0,15.2938,15.2999,15.2815,15.2876,12200.0
2005-02-18 13:45:00,24.85,24.86,24.8,24.83,7100.0,15.2815,15.2876,15.2508,15.2692,7100.0
2005-02-18 13:50:00,24.82,24.86,24.81,24.86,25100.0,15.2631,15.2876,15.2569,15.2876,25100.0
2005-02-18 13:55:00,24.85,24.86,24.85,24.86,18900.0,15.2815,15.2876,15.2815,15.2876,18900.0
2005-02-18 14:00:00,24.85,24.85,24.83,24.84,7300.0,15.2815,15.2815,15.2692,15.2753,7300.0
2005-02-18 14:05:00,24.83,24.84,24.83,24.84,10400.0,15.2692,15.2753,15.2692,15.2753,10400.0
2005-02-18 14:10:00,24.84,24.84,24.83,24.83,2700.0,15.2753,15.2753,15.2692,15.2692,2700.0
2005-02-18 14:15:00,24.84,24.86,24.83,24.85,18800.0,15.2753,15.2876,15.2692,15.2815,18800.0
2005-02-18 14:20:00,24.85,24.86,24.84,24.85,13500.0,15.2815,15.2876,15.2753,15.2815,13500.0
2005-02-18 14:25:00,24.84,24.85,24.84,24.84,17000.0,15.2753,15.2815,15.2753,15.2753,17000.0
2005-02-18 14:30:00,24.84,24.85,24.83,24.83,7200.0,15.2753,15.2815,15.2692,15.2692,7200.0
2005-02-18 14:35:00,24.83,24.84,24.83,24.83,16000.0,15.2692,15.2753,15.2692,15.2692,16000.0
2005-02-18 14:40:00,24.83,24.84,24.81,24.83,21600.0,15.2692,15.2753,15.2569,15.2692,21600.0
2005-02-18 14:45:00,24.83,24.85,24.81,24.81,21600.0,15.2692,15.2815,15.2569,15.2569,21600.0
2005-02-18 14:50:00,24.82,24.84,24.8,24.83,41200.0,15.2631,15.2753,15.2508,15.2692,41200.0
2005-02-18 14:55:00,24.83,24.85,24.81,24.82,23600.0,15.2692,15.2815,15.2569,15.2631,23600.0
2005-02-18 15:00:00,24.83,24.85,24.82,24.85,12700.0,15.2692,15.2815,15.2631,15.2815,12700.0
2005-02-18 15:05:00,24.85,24.85,24.81,24.82,17500.0,15.2815,15.2815,15.2569,15.2631,17500.0
2005-02-18 15:10:00,24.83,24.84,24.8,24.81,36900.0,15.2692,15.2753,15.2508,15.2569,36900.0
2005-02-18 15:15:00,24.81,24.82,24.81,24.82,28000.0,15.2569,15.2631,15.2569,15.2631,28000.0
2005-02-18 15:20:00,24.82,24.84,24.81,24.83,42800.0,15.2631,15.2753,15.2569,15.2692,42800.0
2005-02-18 15:25:00,24.84,24.85,24.81,24.81,49300.0,15.2753,15.2815,15.2569,15.2569,49300.0
2005-02-18 15:30:00,24.82,24.85,24.81,24.85,31900.0,15.2631,15.2815,15.2569,15.2815,31900.0
2005-02-18 15:35:00,24.85,24.86,24.82,24.83,10400.0,15.2815,15.2876,15.2631,15.2692,10400.0
2005-02-18 15:40:00,24.83,24.85,24.82,24.83,19800.0,15.2692,15.2815,15.2631,15.2692,19800.0
2005-02-18 15:45:00,24.84,24.84,24.81,24.81,94700.0,15.2753,15.2753,15.2569,15.2569,94700.0
2005-02-18 15:50:00,24.8,24.83,24.8,24.83,55100.0,15.2508,15.2692,15.2508,15.2692,55100.0
2005-02-18 15:55:00,24.83,24.83,24.8,24.8,59500.0,15.2692,15.2692,15.2508,15.2508,59500.0
2005-02-22 09:30:00,24.91,24.91,24.85,24.87,99300.0,15.3184,15.3184,15.2815,15.2938,99300.0
2005-02-22 09:35:00,24.86,24.94,24.85,24.94,43400.0,15.2876,15.3368,15.2815,15.3368,43400.0
2005-02-22 09:40:00,24.95,24.99,24.95,24.97,32600.0,15.343,15.3676,15.343,15.3553,32600.0
2005-02-22 09:45:00,24.96,24.98,24.96,24.98,47600.0,15.3491,15.3614,15.3491,15.3614,47600.0
2005-02-22 09:50:00,24.98,25.0,24.96,24.99,63500.0,15.3614,15.3737,15.3491,15.3676,63500.0
2005-02-22 09:55:00,24.99,25.0,24.98,24.98,36700.0,15.3676,15.3737,15.3614,15.3614,36700.0
2005-02-22 10:00:00,24.98,24.99,24.9,24.91,35900.0,15.3614,15.3676,15.3122,15.3184,35900.0
2005-02-22 10:05:00,24.91,24.99,24.89,24.98,39700.0,15.3184,15.3676,15.3061,15.3614,39700.0
2005-02-22 10:10:00,24.98,25.0,24.98,25.0,127100.0,15.3614,15.3737,15.3614,15.3737,127100.0
2005-02-22 10:15:00,25.0,25.03,25.0,25.02,53200.0,15.3737,15.3922,15.3737,15.386,53200.0
2005-02-22 10:20:00,25.0,25.06,25.0,25.06,78800.0,15.3737,15.4106,15.3737,15.4106,78800.0
2005-02-22 10:25:00,25.06,25.06,24.98,24.99,63200.0,15.4106,15.4106,15.3614,15.3676,63200.0
2005-02-22 10:30:00,24.98,25.0,24.94,24.95,67700.0,15.3614,15.3737,15.3368,15.343,67700.0
2005-02-22 10:35:00,24.92,25.0,24.92,25.0,59400.0,15.3245,15.3737,15.3245,15.3737,59400.0
2005-02-22 10:40:00,25.0,25.01,24.94,24.94,16000.0,15.3737,15.3799,15.3368,15.3368,16000.0
2005-02-22 10:45:00,24.94,24.97,24.92,24.92,13400.0,15.3368,15.3553,15.3245,15.3245,13400.0
2005-02-22 10:50:00,24.92,24.95,24.92,24.95,14900.0,15.3245,15.343,15.3245,15.343,14900.0
2005-02-22 10:55:00,24.95,25.01,24.95,25.0,110300.0,15.343,15.3799,15.343,15.3737,110300.0
2005-02-22 11:00:00,24.99,25.08,24.99,25.07,35800.0,15.3676,15.4229,15.3676,15.4168,35800.0
2005-02-22 11:05:00,25.07,25.08,25.02,25.05,41700.0,15.4168,15.4229,15.386,15.4045,41700.0
2005-02-22 11:10:00,25.04,25.11,25.04,25.08,48100.0,15.3983,15.4414,15.3983,15.4229,48100.0
2005-02-22 11:15:00,25.08,25.08,25.04,25.05,23100.0,15.4229,15.4229,15.3983,15.4045,23100.0
2005-02-22 11:20:00,25.04,25.06,25.01,25.01,25100.0,15.3983,15.4106,15.3799,15.3799,25100.0
2005-02-22 11:25:00,25.01,25.02,25.0,25.02,25000.0,15.3799,15.386,15.3737,15.386,25000.0
2005-02-22 11:30:00,25.02,25.04,25.01,25.03,54600.0,15.386,15.3983,15.3799,15.3922,54600.0
2005-02-22 11:35:00,25.04,25.04,25.02,25.03,16000.0,15.3983,15.3983,15.386,15.3922,16000.0
2005-02-22 11:40:00,25.03,25.03,25.01,25.03,45200.0,15.3922,15.3922,15.3799,15.3922,45200.0
2005-02-22 11:45:00,25.03,25.03,25.01,25.01,41800.0,15.3922,15.3922,15.3799,15.3799,41800.0
2005-02-22 11:50:00,25.01,25.02,25.0,25.02,28200.0,15.3799,15.386,15.3737,15.386,28200.0
2005-02-22 11:55:00,25.02,25.06,25.01,25.06,24400.0,15.386,15.4106,15.3799,15.4106,24400.0
2005-02-22 12:00:00,25.05,25.09,25.05,25.09,47500.0,15.4045,15.4291,15.4045,15.4291,47500.0
2005-02-22 12:05:00,25.08,25.09,25.07,25.08,41100.0,15.4229,15.4291,15.4168,15.4229,41100.0
2005-02-22 12:10:00,25.08,25.09,25.06,25.08,21300.0,15.4229,15.4291,15.4106,15.4229,21300.0
2005-02-22 12:15:00,25.08,25.08,25.0,25.0,29300.0,15.4229,15.4229,15.3737,15.3737,29300.0
2005-02-22 12:20:00,24.99,24.99,24.94,24.97,32500.0,15.3676,15.3676,15.3368,15.3553,32500.0
2005-02-22 12:25:00,24.95,24.97,24.95,24.97,18600.0,15.343,15.3553,15.343,15.3553,18600.0
2005-02-22 12:30:00,24.96,24.97,24.95,24.96,14200.0,15.3491,15.3553,15.343,15.3491,14200.0
2005-02-22 12:35:00,24.96,24.97,24.94,24.95,50300.0,15.3491,15.3553,15.3368,15.343,50300.0
2005-02-22 12:40:00,24.96,24.98,24.95,24.98,16300.0,15.3491,15.3614,15.343,15.3614,16300.0
2005-02-22 12:45:00,24.98,25.03,24.98,25.03,76500.0,15.3614,15.3922,15.3614,15.3922,76500.0
2005-02-22 12:50:00,25.02,25.04,25.02,25.03,17500.0,15.386,15.3983,15.386,15.3922,17500.0
2005-02-22 12:55:00,25.02,25.03,25.0,25.01,17700.0,15.386,15.3922,15.3737,15.3799,17700.0
2005-02-22 13:00:00,24.99,25.0,24.98,24.99,70700.0,15.3676,15.3737,15.3614,15.3676,70700.0
2005-02-22 13:05:00,25.0,25.02,25.0,25.02,57300.0,15.3737,15.386,15.3737,15.386,57300.0
2005-02-22 13:10:00,25.01,25.02,24.99,25.01,30700.0,15.3799,15.386,15.3676,15.3799,30700.0
2005-02-22 13:15:00,25.01,25.03,25.01,25.03,24900.0,15.3799,15.3922,15.3799,15.3922,24900.0
2005-02-22 13:20:00,25.02,25.03,25.0,25.01,44900.0,15.386,15.3922,15.3737,15.3799,44900.0
2005-02-22 13:25:00,25.01,25.02,24.99,24.99,47200.0,15.3799,15.386,15.3676,15.3676,47200.0
2005-02-22 13:30:00,24.98,25.0,24.98,25.0,49800.0,15.3614,15.3737,15.3614,15.3737,49800.0
2005-02-22 13:35:00,25.0,25.01,24.99,25.0,21500.0,15.3737,15.3799,15.3676,15.3737,21500.0
2005-02-22 13:40:00,24.99,25.0,24.99,24.99,66100.0,15.3676,15.3737,15.3676,15.3676,66100.0
2005-02-22 13:45:00,25.0,25.0,24.98,24.99,34600.0,15.3737,15.3737,15.3614,15.3676,34600.0
2005-02-22 13:50:00,24.99,25.0,24.98,24.98,15900.0,15.3676,15.3737,15.3614,15.3614,15900.0
2005-02-22 13:55:00,24.99,24.99,24.98,24.99,64600.0,15.3676,15.3676,15.3614,15.3676,64600.0
2005-02-22 14:00:00,24.98,25.0,24.98,24.99,24100.0,15.3614,15.3737,15.3614,15.3676,24100.0
2005-02-22 14:05:00,24.99,24.99,24.91,24.92,39700.0,15.3676,15.3676,15.3184,15.3245,39700.0
2005-02-22 14:10:00,24.91,24.93,24.91,24.91,158500.0,15.3184,15.3307,15.3184,15.3184,158500.0
2005-02-22 14:15:00,24.91,24.92,24.89,24.89,67300.0,15.3184,15.3245,15.3061,15.3061,67300.0
2005-02-22 14:20:00,24.88,24.9,24.84,24.86,77000.0,15.2999,15.3122,15.2753,15.2876,77000.0
2005-02-22 14:25:00,24.86,24.95,24.86,24.94,78000.0,15.2876,15.343,15.2876,15.3368,78000.0
2005-02-22 14:30:00,24.94,24.96,24.94,24.95,21300.0,15.3368,15.3491,15.3368,15.343,21300.0
2005-02-22 14:35:00,24.95,24.96,24.92,24.92,46500.0,15.343,15.3491,15.3245,15.3245,46500.0
2005-02-22 14:40:00,24.92,24.93,24.85,24.85,35100.0,15.3245,15.3307,15.2815,15.2815,35100.0
2005-02-22 14:45:00,24.86,24.86,24.83,24.83,72200.0,15.2876,15.2876,15.2692,15.2692,72200.0
2005-02-22 14:50:00,24.84,24.92,24.83,24.92,98300.0,15.2753,15.3245,15.2692,15.3245,98300.0
2005-02-22 14:55:00,24.91,24.92,24.88,24.9,46000.0,15.3184,15.3245,15.2999,15.3122,46000.0
2005-02-22 15:00:00,24.9,25.01,24.89,24.91,128800.0,15.3122,15.3799,15.3061,15.3184,128800.0
2005-02-22 15:05:00,24.91,24.91,24.87,24.89,29500.0,15.3184,15.3184,15.2938,15.3061,29500.0
2005-02-22 15:10:00,24.88,24.9,24.86,24.87,38500.0,15.2999,15.3122,15.2876,15.2938,38500.0
2005-02-22 15:15:00,24.86,24.88,24.86,24.88,26600.0,15.2876,15.2999,15.2876,15.2999,26600.0
2005-02-22 15:20:00,24.87,24.89,24.87,24.89,39000.0,15.2938,15.3061,15.2938,15.3061,39000.0
2005-02-22 15:25:00,24.88,24.88,24.86,24.87,41000.0,15.2999,15.2999,15.2876,15.2938,41000.0
2005-02-22 15:30:00,24.86,24.91,24.85,24.9,55900.0,15.2876,15.3184,15.2815,15.3122,55900.0
2005-02-22 15:35:00,24.9,24.91,24.88,24.89,17800.0,15.3122,15.3184,15.2999,15.3061,17800.0
2005-02-22 15:40:00,24.9,24.91,24.88,24.89,86400.0,15.3122,15.3184,15.2999,15.3061,86400.0
2005-02-22 15:45:00,24.9,24.91,24.89,24.91,49200.0,15.3122,15.3184,15.3061,15.3184,49200.0
2005-02-22 15:50:00,24.9,24.91,24.9,24.91,54900.0,15.3122,15.3184,15.3122,15.3184,54900.0
2005-02-22 15:55:00,24.91,24.94,24.9,24.91,112100.0,15.3184,15.3368,15.3122,15.3184,112100.0
2005-02-23 09:40:00,24.44,24.44,23.5,23.6,362100.0,15.0294,15.0294,14.4513,14.5128,362100.0
2005-02-23 09:45:00,23.79,23.8,23.5,23.5,250200.0,14.6297,14.6358,14.4513,14.4513,250200.0
2005-02-23 09:50:00,23.44,23.49,23.35,23.44,392100.0,14.4144,14.4452,14.3591,14.4144,392100.0
2005-02-23 09:55:00,23.44,23.45,23.05,23.06,227000.0,14.4144,14.4206,14.1746,14.1807,227000.0
2005-02-23 10:00:00,23.1,23.2,23.0,23.2,352900.0,14.2053,14.2668,14.1438,14.2668,352900.0
2005-02-23 10:05:00,23.2,23.25,23.05,23.07,203800.0,14.2668,14.2976,14.1746,14.1869,203800.0
2005-02-23 10:10:00,23.1,23.22,23.09,23.15,109100.0,14.2053,14.2791,14.1992,14.2361,109100.0
2005-02-23 10:15:00,23.15,23.16,23.05,23.05,119900.0,14.2361,14.2422,14.1746,14.1746,119900.0
2005-02-23 10:20:00,23.05,23.05,22.65,22.98,224800.0,14.1746,14.1746,13.9286,14.1315,224800.0
2005-02-23 10:25:00,22.98,23.15,22.97,23.1,113300.0,14.1315,14.2361,14.1254,14.2053,113300.0
2005-02-23 10:30:00,23.09,23.25,23.09,23.16,83100.0,14.1992,14.2976,14.1992,14.2422,83100.0
2005-02-23 10:35:00,23.16,23.16,23.1,23.1,119200.0,14.2422,14.2422,14.2053,14.2053,119200.0
2005-02-23 10:40:00,23.1,23.1,23.05,23.05,110600.0,14.2053,14.2053,14.1746,14.1746,110600.0
2005-02-23 10:45:00,23.06,23.15,23.04,23.14,96900.0,14.1807,14.2361,14.1684,14.2299,96900.0
2005-02-23 10:50:00,23.14,23.17,23.13,23.14,128400.0,14.2299,14.2484,14.2238,14.2299,128400.0
2005-02-23 10:55:00,23.12,23.14,23.1,23.14,62600.0,14.2176,14.2299,14.2053,14.2299,62600.0
2005-02-23 11:00:00,23.13,23.15,23.13,23.14,116400.0,14.2238,14.2361,14.2238,14.2299,116400.0
2005-02-23 11:05:00,23.14,23.14,23.07,23.11,92400.0,14.2299,14.2299,14.1869,14.2115,92400.0
2005-02-23 11:10:00,23.11,23.16,23.11,23.13,27800.0,14.2115,14.2422,14.2115,14.2238,27800.0
2005-02-23 11:15:00,23.13,23.2,23.13,23.19,36500.0,14.2238,14.2668,14.2238,14.2607,36500.0
2005-02-23 11:20:00,23.19,23.2,23.15,23.15,30100.0,14.2607,14.2668,14.2361,14.2361,30100.0
2005-02-23 11:25:00,23.15,23.18,23.15,23.15,78000.0,14.2361,14.2545,14.2361,14.2361,78000.0
2005-02-23 11:30:00,23.15,23.15,23.09,23.12,58400.0,14.2361,14.2361,14.1992,14.2176,58400.0
2005-02-23 11:35:00,23.12,23.14,23.11,23.12,46900.0,14.2176,14.2299,14.2115,14.2176,46900.0
2005-02-23 11:40:00,23.12,23.13,23.11,23.11,35400.0,14.2176,14.2238,14.2115,14.2115,35400.0
2005-02-23 11:45:00,23.11,23.12,23.08,23.09,38200.0,14.2115,14.2176,14.193,14.1992,38200.0
2005-02-23 11:50:00,23.09,23.09,23.05,23.05,128100.0,14.1992,14.1992,14.1746,14.1746,128100.0
2005-02-23 11:55:00,23.04,23.04,22.95,23.01,133900.0,14.1684,14.1684,14.1131,14.15,133900.0
2005-02-23 12:00:00,23.04,23.07,23.02,23.03,69200.0,14.1684,14.1869,14.1561,14.1623,69200.0
2005-02-23 12:05:00,23.04,23.08,23.03,23.07,53500.0,14.1684,14.193,14.1623,14.1869,53500.0
2005-02-23 12:10:00,23.08,23.1,23.05,23.05,34200.0,14.193,14.2053,14.1746,14.1746,34200.0
2005-02-23 12:15:00,23.05,23.07,23.05,23.07,33200.0,14.1746,14.1869,14.1746,14.1869,33200.0
2005-02-23 12:20:00,23.07,23.1,23.07,23.09,33900.0,14.1869,14.2053,14.1869,14.1992,33900.0
2005-02-23 12:25:00,23.08,23.1,23.08,23.08,23600.0,14.193,14.2053,14.193,14.193,23600.0
2005-02-23 12:30:00,23.08,23.09,23.06,23.07,26300.0,14.193,14.1992,14.1807,14.1869,26300.0
2005-02-23 12:35:00,23.06,23.07,23.05,23.07,16900.0,14.1807,14.1869,14.1746,14.1869,16900.0
2005-02-23 12:40:00,23.06,23.07,23.05,23.07,27800.0,14.1807,14.1869,14.1746,14.1869,27800.0
2005-02-23 12:45:00,23.06,23.11,23.06,23.07,24800.0,14.1807,14.2115,14.1807,14.1869,24800.0
2005-02-23 12:50:00,23.1,23.15,23.09,23.15,38900.0,14.2053,14.2361,14.1992,14.2361,38900.0
2005-02-23 12:55:00,23.15,23.15,23.11,23.12,22100.0,14.2361,14.2361,14.2115,14.2176,22100.0
2005-02-23 13:00:00,23.11,23.12,23.09,23.1,43100.0,14.2115,14.2176,14.1992,14.2053,43100.0
2005-02-23 13:05:00,23.1,23.12,23.1,23.1,23200.0,14.2053,14.2176,14.2053,14.2053,23200.0
2005-02-23 13:10:00,23.1,23.1,23.05,23.06,22400.0,14.2053,14.2053,14.1746,14.1807,22400.0
2005-02-23 13:15:00,23.05,23.06,23.04,23.04,24900.0,14.1746,14.1807,14.1684,14.1684,24900.0
2005-02-23 13:20:00,23.03,23.06,23.03,23.05,39000.0,14.1623,14.1807,14.1623,14.1746,39000.0
2005-02-23 13:25:00,23.06,23.08,23.06,23.06,37400.0,14.1807,14.193,14.1807,14.1807,37400.0
2005-02-23 13:30:00,23.06,23.07,23.01,23.04,44400.0,14.1807,14.1869,14.15,14.1684,44400.0
2005-02-23 13:35:00,23.03,23.04,23.02,23.02,25100.0,14.1623,14.1684,14.1561,14.1561,25100.0
2005-02-23 13:40:00,23.03,23.03,22.99,23.0,150000.0,14.1623,14.1623,14.1377,14.1438,150000.0
2005-02-23 13:45:00,22.99,22.99,22.97,22.97,38800.0,14.1377,14.1377,14.1254,14.1254,38800.0
2005-02-23 13:50:00,22.98,23.0,22.96,22.98,32400.0,14.1315,14.1438,14.1192,14.1315,32400.0
2005-02-23 13:55:00,22.98,22.98,22.94,22.98,45200.0,14.1315,14.1315,14.1069,14.1315,45200.0
2005-02-23 14:00:00,22.99,23.01,22.98,23.0,42100.0,14.1377,14.15,14.1315,14.1438,42100.0
2005-02-23 14:05:00,23.0,23.0,22.99,23.0,15400.0,14.1438,14.1438,14.1377,14.1438,15400.0
2005-02-23 14:10:00,22.99,23.0,22.98,22.99,44600.0,14.1377,14.1438,14.1315,14.1377,44600.0
2005-02-23 14:15:00,22.98,22.99,22.96,22.99,46200.0,14.1315,14.1377,14.1192,14.1377,46200.0
2005-02-23 14:20:00,22.99,23.0,22.98,22.99,21100.0,14.1377,14.1438,14.1315,14.1377,21100.0
2005-02-23 14:25:00,22.98,23.04,22.98,23.03,62100.0,14.1315,14.1684,14.1315,14.1623,62100.0
2005-02-23 14:30:00,23.04,23.1,23.03,23.1,33800.0,14.1684,14.2053,14.1623,14.2053,33800.0
2005-02-23 14:35:00,23.09,23.13,23.07,23.07,29700.0,14.1992,14.2238,14.1869,14.1869,29700.0
2005-02-23 14:40:00,23.07,23.08,23.05,23.05,18800.0,14.1869,14.193,14.1746,14.1746,18800.0
2005-02-23 14:45:00,23.05,23.12,23.03,23.12,51300.0,14.1746,14.2176,14.1623,14.2176,51300.0
2005-02-23 14:50:00,23.12,23.13,23.12,23.13,35400.0,14.2176,14.2238,14.2176,14.2238,35400.0
2005-02-23 14:55:00,23.13,23.13,23.05,23.06,37200.0,14.2238,14.2238,14.1746,14.1807,37200.0
2005-02-23 15:00:00,23.07,23.1,23.05,23.09,123900.0,14.1869,14.2053,14.1746,14.1992,123900.0
2005-02-23 15:05:00,23.1,23.12,23.09,23.1,188900.0,14.2053,14.2176,14.1992,14.2053,188900.0
2005-02-23 15:10:00,23.1,23.15,23.1,23.14,125000.0,14.2053,14.2361,14.2053,14.2299,125000.0
2005-02-23 15:15:00,23.15,23.15,23.12,23.14,40300.0,14.2361,14.2361,14.2176,14.2299,40300.0
2005-02-23 15:20:00,23.14,23.15,23.13,23.14,43300.0,14.2299,14.2361,14.2238,14.2299,43300.0
2005-02-23 15:25:00,23.15,23.19,23.14,23.15,118700.0,14.2361,14.2607,14.2299,14.2361,118700.0
2005-02-23 15:30:00,23.15,23.15,23.08,23.09,116000.0,14.2361,14.2361,14.193,14.1992,116000.0
2005-02-23 15:35:00,23.1,23.1,23.08,23.09,79600.0,14.2053,14.2053,14.193,14.1992,79600.0
2005-02-23 15:40:00,23.09,23.09,23.0,23.05,162200.0,14.1992,14.1992,14.1438,14.1746,162200.0
2005-02-23 15:45:00,23.05,23.07,23.04,23.04,169700.0,14.1746,14.1869,14.1684,14.1684,169700.0
2005-02-23 15:50:00,23.04,23.06,23.04,23.05,93500.0,14.1684,14.1807,14.1684,14.1746,93500.0
2005-02-23 15:55:00,23.05,23.06,23.0,23.05,156200.0,14.1746,14.1807,14.1438,14.1746,156200.0
2005-02-24 09:30:00,22.65,22.65,22.5,22.55,143100.0,13.9286,13.9286,13.8364,13.8671,143100.0
2005-02-24 09:35:00,22.51,22.57,22.39,22.57,118500.0,13.8425,13.8794,13.7687,13.8794,118500.0
2005-02-24 09:40:00,22.6,22.65,22.4,22.41,87700.0,13.8979,13.9286,13.7749,13.781,87700.0
2005-02-24 09:45:00,22.41,22.5,21.9,21.97,306300.0,13.781,13.8364,13.4674,13.5104,306300.0
2005-02-24 09:50:00,21.97,22.0,21.7,21.87,264400.0,13.5104,13.5289,13.3444,13.4489,264400.0
2005-02-24 09:55:00,21.85,21.85,21.43,21.83,273100.0,13.4367,13.4367,13.1784,13.4244,273100.0
2005-02-24 10:00:00,21.79,21.94,21.77,21.9,192800.0,13.3998,13.492,13.3875,13.4674,192800.0
2005-02-24 10:05:00,21.9,22.09,21.9,22.03,226500.0,13.4674,13.5842,13.4674,13.5473,226500.0
2005-02-24 10:10:00,22.04,22.34,22.02,22.16,157800.0,13.5535,13.738,13.5412,13.6273,157800.0
2005-02-24 10:15:00,22.16,22.39,22.07,22.35,88300.0,13.6273,13.7687,13.5719,13.7441,88300.0
2005-02-24 10:20:00,22.35,22.48,22.35,22.38,83500.0,13.7441,13.8241,13.7441,13.7626,83500.0
2005-02-24 10:25:00,22.39,22.4,22.31,22.36,79000.0,13.7687,13.7749,13.7195,13.7503,79000.0
2005-02-24 10:30:00,22.34,22.49,22.33,22.45,116600.0,13.738,13.8302,13.7318,13.8056,116600.0
2005-02-24 10:35:00,22.45,22.7,22.45,22.63,108900.0,13.8056,13.9594,13.8056,13.9163,108900.0
2005-02-24 10:40:00,22.62,22.68,22.55,22.56,80200.0,13.9102,13.9471,13.8671,13.8733,80200.0
2005-02-24 10:45:00,22.56,22.6,22.51,22.55,58000.0,13.8733,13.8979,13.8425,13.8671,58000.0
2005-02-24 10:50:00,22.56,22.69,22.56,22.66,89900.0,13.8733,13.9532,13.8733,13.9348,89900.0
2005-02-24 10:55:00,22.65,22.67,22.53,22.53,52100.0,13.9286,13.9409,13.8548,13.8548,52100.0
2005-02-24 11:00:00,22.54,22.64,22.53,22.62,44200.0,13.861,13.9225,13.8548,13.9102,44200.0
2005-02-24 11:05:00,22.62,22.67,22.61,22.62,62300.0,13.9102,13.9409,13.904,13.9102,62300.0
2005-02-24 11:10:00,22.62,22.72,22.62,22.7,60200.0,13.9102,13.9717,13.9102,13.9594,60200.0
2005-02-24 11:15:00,22.71,22.95,22.71,22.94,141000.0,13.9655,14.1131,13.9655,14.1069,141000.0
2005-02-24 11:20:00,22.93,23.18,22.93,23.14,110400.0,14.1008,14.2545,14.1008,14.2299,110400.0
2005-02-24 11:25:00,23.14,23.49,23.14,23.44,162500.0,14.2299,14.4452,14.2299,14.4144,162500.0
2005-02-24 11:30:00,23.42,23.45,23.21,23.23,76200.0,14.4021,14.4206,14.273,14.2853,76200.0
2005-02-24 11:35:00,23.22,23.27,23.2,23.27,75100.0,14.2791,14.3099,14.2668,14.3099,75100.0
2005-02-24 11:40:00,23.26,23.36,23.25,23.29,107400.0,14.3037,14.3652,14.2976,14.3222,107400.0
2005-02-24 11:45:00,23.29,23.29,23.25,23.26,28800.0,14.3222,14.3222,14.2976,14.3037,28800.0
2005-02-24 11:50:00,23.26,23.26,23.1,23.1,54000.0,14.3037,14.3037,14.2053,14.2053,54000.0
2005-02-24 11:55:00,23.1,23.1,22.99,23.0,54700.0,14.2053,14.2053,14.1377,14.1438,54700.0
2005-02-24 12:00:00,22.99,22.99,22.97,22.98,24100.0,14.1377,14.1377,14.1254,14.1315,24100.0
2005-02-24 12:05:00,22.98,23.02,22.98,23.0,37800.0,14.1315,14.1561,14.1315,14.1438,37800.0
2005-02-24 12:10:00,23.0,23.02,22.99,23.02,14900.0,14.1438,14.1561,14.1377,14.1561,14900.0
2005-02-24 12:15:00,23.02,23.07,23.01,23.05,31000.0,14.1561,14.1869,14.15,14.1746,31000.0
2005-02-24 12:20:00,23.04,23.08,23.04,23.05,21000.0,14.1684,14.193,14.1684,14.1746,21000.0
2005-02-24 12:25:00,23.05,23.08,23.02,23.07,27900.0,14.1746,14.193,14.1561,14.1869,27900.0
2005-02-24 12:30:00,23.06,23.08,23.05,23.06,22500.0,14.1807,14.193,14.1746,14.1807,22500.0
2005-02-24 12:35:00,23.06,23.1,23.06,23.08,38400.0,14.1807,14.2053,14.1807,14.193,38400.0
2005-02-24 12:40:00,23.06,23.07,23.04,23.04,20200.0,14.1807,14.1869,14.1684,14.1684,20200.0
2005-02-24 12:45:00,23.04,23.07,23.04,23.07,20700.0,14.1684,14.1869,14.1684,14.1869,20700.0
2005-02-24 12:50:00,23.06,23.06,23.02,23.03,17300.0,14.1807,14.1807,14.1561,14.1623,17300.0
2005-02-24 12:55:00,23.04,23.05,23.01,23.02,30200.0,14.1684,14.1746,14.15,14.1561,30200.0
2005-02-24 13:00:00,23.01,23.02,23.0,23.0,34600.0,14.15,14.1561,14.1438,14.1438,34600.0
2005-02-24 13:05:00,23.0,23.02,22.95,22.96,36000.0,14.1438,14.1561,14.1131,14.1192,36000.0
2005-02-24 13:10:00,22.96,22.98,22.94,22.95,33500.0,14.1192,14.1315,14.1069,14.1131,33500.0
2005-02-24 13:15:00,22.95,22.97,22.93,22.95,40000.0,14.1131,14.1254,14.1008,14.1131,40000.0
2005-02-24 13:20:00,22.95,23.05,22.95,23.05,85800.0,14.1131,14.1746,14.1131,14.1746,85800.0
2005-02-24 13:25:00,23.03,23.06,23.01,23.02,37900.0,14.1623,14.1807,14.15,14.1561,37900.0
2005-02-24 13:30:00,23.01,23.05,23.01,23.02,19400.0,14.15,14.1746,14.15,14.1561,19400.0
2005-02-24 13:35:00,23.03,23.08,23.02,23.07,43400.0,14.1623,14.193,14.1561,14.1869,43400.0
2005-02-24 13:40:00,23.08,23.08,23.04,23.05,31000.0,14.193,14.193,14.1684,14.1746,31000.0
2005-02-24 13:45:00,23.04,23.05,23.01,23.02,28600.0,14.1684,14.1746,14.15,14.1561,28600.0
2005-02-24 13:50:00,23.03,23.05,23.02,23.05,23900.0,14.1623,14.1746,14.1561,14.1746,23900.0
2005-02-24 13:55:00,23.05,23.05,23.01,23.02,17500.0,14.1746,14.1746,14.15,14.1561,17500.0
2005-02-24 14:00:00,23.03,23.03,23.01,23.02,15700.0,14.1623,14.1623,14.15,14.1561,15700.0
2005-02-24 14:05:00,23.03,23.04,23.02,23.04,28200.0,14.1623,14.1684,14.1561,14.1684,28200.0
2005-02-24 14:10:00,23.03,23.15,23.03,23.14,34500.0,14.1623,14.2361,14.1623,14.2299,34500.0
2005-02-24 14:15:00,23.14,23.19,23.14,23.15,69500.0,14.2299,14.2607,14.2299,14.2361,69500.0
2005-02-24 14:20:00,23.15,23.17,23.14,23.14,21100.0,14.2361,14.2484,14.2299,14.2299,21100.0
2005-02-24 14:25:00,23.15,23.19,23.15,23.18,8300.0,14.2361,14.2607,14.2361,14.2545,8300.0
2005-02-24 14:30:00,23.15,23.23,23.15,23.2,57300.0,14.2361,14.2853,14.2361,14.2668,57300.0
2005-02-24 14:35:00,23.2,23.29,23.2,23.28,69100.0,14.2668,14.3222,14.2668,14.316,69100.0
2005-02-24 14:40:00,23.27,23.29,23.27,23.28,23100.0,14.3099,14.3222,14.3099,14.316,23100.0
2005-02-24 14:45:00,23.29,23.32,23.29,23.32,55400.0,14.3222,14.3406,14.3222,14.3406,55400.0
2005-02-24 14:50:00,23.31,23.31,23.24,23.25,21200.0,14.3345,14.3345,14.2914,14.2976,21200.0
2005-02-24 14:55:00,23.24,23.3,23.23,23.29,25800.0,14.2914,14.3283,14.2853,14.3222,25800.0
2005-02-24 15:00:00,23.3,23.32,23.3,23.31,45000.0,14.3283,14.3406,14.3283,14.3345,45000.0
2005-02-24 15:05:00,23.31,23.35,23.31,23.34,41400.0,14.3345,14.3591,14.3345,14.3529,41400.0
2005-02-24 15:10:00,23.35,23.39,23.34,23.39,49600.0,14.3591,14.3837,14.3529,14.3837,49600.0
2005-02-24 15:15:00,23.38,23.41,23.37,23.4,45900.0,14.3775,14.396,14.3714,14.3898,45900.0
2005-02-24 15:20:00,23.4,23.43,23.4,23.41,42700.0,14.3898,14.4083,14.3898,14.396,42700.0
2005-02-24 15:25:00,23.41,23.42,23.41,23.42,42700.0,14.396,14.4021,14.396,14.4021,42700.0
2005-02-24 15:30:00,23.41,23.41,23.37,23.41,26500.0,14.396,14.396,14.3714,14.396,26500.0
2005-02-24 15:35:00,23.41,23.44,23.38,23.4,72000.0,14.396,14.4144,14.3775,14.3898,72000.0
2005-02-24 15:40:00,23.39,23.4,23.3,23.32,78300.0,14.3837,14.3898,14.3283,14.3406,78300.0
2005-02-24 15:45:00,23.32,23.35,23.28,23.29,68800.0,14.3406,14.3591,14.316,14.3222,68800.0
2005-02-24 15:50:00,23.28,23.32,23.28,23.29,79200.0,14.316,14.3406,14.316,14.3222,79200.0
2005-02-24 15:55:00,23.29,23.35,23.29,23.33,71300.0,14.3222,14.3591,14.3222,14.3468,71300.0
2005-02-25 09:35:00,23.65,23.66,23.61,23.62,87200.0,14.5436,14.5497,14.519,14.5251,87200.0
2005-02-25 09:40:00,23.63,23.82,23.62,23.8,100900.0,14.5313,14.6481,14.5251,14.6358,100900.0
2005-02-25 09:45:00,23.79,23.81,23.7,23.7,96200.0,14.6297,14.642,14.5743,14.5743,96200.0
2005-02-25 09:50:00,23.71,23.71,23.67,23.69,62300.0,14.5805,14.5805,14.5559,14.5682,62300.0
2005-02-25 09:55:00,23.7,23.76,23.69,23.75,68800.0,14.5743,14.6112,14.5682,14.6051,68800.0
2005-02-25 10:00:00,23.75,23.76,23.7,23.71,96900.0,14.6051,14.6112,14.5743,14.5805,96900.0
2005-02-25 10:05:00,23.71,23.71,23.68,23.7,51500.0,14.5805,14.5805,14.562,14.5743,51500.0
2005-02-25 10:10:00,23.7,23.73,23.69,23.7,61600.0,14.5743,14.5928,14.5682,14.5743,61600.0
2005-02-25 10:15:00,23.71,23.73,23.71,23.71,81700.0,14.5805,14.5928,14.5805,14.5805,81700.0
2005-02-25 10:20:00,23.72,23.74,23.71,23.73,46200.0,14.5866,14.5989,14.5805,14.5928,46200.0
2005-02-25 10:25:00,23.72,23.73,23.71,23.72,33900.0,14.5866,14.5928,14.5805,14.5866,33900.0
2005-02-25 10:30:00,23.72,23.75,23.72,23.75,49900.0,14.5866,14.6051,14.5866,14.6051,49900.0
2005-02-25 10:35:00,23.75,23.75,23.73,23.75,125300.0,14.6051,14.6051,14.5928,14.6051,125300.0
2005-02-25 10:40:00,23.75,23.77,23.75,23.75,40400.0,14.6051,14.6174,14.6051,14.6051,40400.0
2005-02-25 10:45:00,23.75,23.78,23.75,23.78,71700.0,14.6051,14.6235,14.6051,14.6235,71700.0
2005-02-25 10:50:00,23.78,23.8,23.76,23.76,48100.0,14.6235,14.6358,14.6112,14.6112,48100.0
2005-02-25 10:55:00,23.77,23.79,23.76,23.77,23100.0,14.6174,14.6297,14.6112,14.6174,23100.0
2005-02-25 11:00:00,23.79,23.87,23.79,23.84,104400.0,14.6297,14.6788,14.6297,14.6604,104400.0
2005-02-25 11:05:00,23.84,23.87,23.83,23.87,72200.0,14.6604,14.6788,14.6543,14.6788,72200.0
2005-02-25 11:10:00,23.87,23.94,23.87,23.93,89500.0,14.6788,14.7219,14.6788,14.7157,89500.0
2005-02-25 11:15:00,23.93,23.93,23.88,23.89,39000.0,14.7157,14.7157,14.685,14.6911,39000.0
2005-02-25 11:20:00,23.89,23.94,23.89,23.93,49300.0,14.6911,14.7219,14.6911,14.7157,49300.0
2005-02-25 11:25:00,23.92,23.92,23.9,23.9,45800.0,14.7096,14.7096,14.6973,14.6973,45800.0
2005-02-25 11:30:00,23.9,23.95,23.9,23.94,60000.0,14.6973,14.728,14.6973,14.7219,60000.0
2005-02-25 11:35:00,23.94,23.96,23.94,23.95,65200.0,14.7219,14.7342,14.7219,14.728,65200.0
2005-02-25 11:40:00,23.95,23.99,23.95,23.97,45100.0,14.728,14.7526,14.728,14.7403,45100.0
2005-02-25 11:45:00,23.98,23.99,23.97,23.99,39800.0,14.7465,14.7526,14.7403,14.7526,39800.0
2005-02-25 11:50:00,23.99,24.01,23.98,24.01,91300.0,14.7526,14.7649,14.7465,14.7649,91300.0
2005-02-25 11:55:00,24.01,24.02,23.99,24.01,78100.0,14.7649,14.7711,14.7526,14.7649,78100.0
2005-02-25 12:00:00,24.02,24.04,24.01,24.04,31500.0,14.7711,14.7834,14.7649,14.7834,31500.0
2005-02-25 12:05:00,24.03,24.05,24.02,24.02,26900.0,14.7772,14.7895,14.7711,14.7711,26900.0
2005-02-25 12:10:00,24.02,24.08,24.01,24.08,36800.0,14.7711,14.808,14.7649,14.808,36800.0
2005-02-25 12:15:00,24.08,24.08,24.0,24.01,94800.0,14.808,14.808,14.7588,14.7649,94800.0
2005-02-25 12:20:00,24.01,24.02,23.99,23.99,25100.0,14.7649,14.7711,14.7526,14.7526,25100.0
2005-02-25 12:25:00,23.98,23.99,23.95,23.95,30900.0,14.7465,14.7526,14.728,14.728,30900.0
2005-02-25 12:30:00,23.95,23.98,23.94,23.95,41700.0,14.728,14.7465,14.7219,14.728,41700.0
2005-02-25 12:35:00,23.95,23.98,23.94,23.98,28000.0,14.728,14.7465,14.7219,14.7465,28000.0
2005-02-25 12:40:00,23.98,23.99,23.97,23.99,11900.0,14.7465,14.7526,14.7403,14.7526,11900.0
2005-02-25 12:45:00,23.99,23.99,23.98,23.99,16700.0,14.7526,14.7526,14.7465,14.7526,16700.0
2005-02-25 12:50:00,23.99,24.0,23.99,23.99,30400.0,14.7526,14.7588,14.7526,14.7526,30400.0
2005-02-25 12:55:00,23.99,24.0,23.98,23.99,16600.0,14.7526,14.7588,14.7465,14.7526,16600.0
2005-02-25 13:00:00,23.99,24.0,23.96,23.98,53000.0,14.7526,14.7588,14.7342,14.7465,53000.0
2005-02-25 13:05:00,23.98,23.98,23.93,23.93,34400.0,14.7465,14.7465,14.7157,14.7157,34400.0
2005-02-25 13:10:00,23.93,23.94,23.92,23.92,14900.0,14.7157,14.7219,14.7096,14.7096,14900.0
2005-02-25 13:15:00,23.92,23.94,23.92,23.93,33100.0,14.7096,14.7219,14.7096,14.7157,33100.0
2005-02-25 13:20:00,23.94,23.95,23.93,23.94,41200.0,14.7219,14.728,14.7157,14.7219,41200.0
2005-02-25 13:25:00,23.94,23.94,23.9,23.9,25200.0,14.7219,14.7219,14.6973,14.6973,25200.0
2005-02-25 13:30:00,23.9,23.9,23.88,23.9,10100.0,14.6973,14.6973,14.685,14.6973,10100.0
2005-02-25 13:35:00,23.9,23.9,23.88,23.89,29700.0,14.6973,14.6973,14.685,14.6911,29700.0
2005-02-25 13:40:00,23.9,23.91,23.89,23.9,52800.0,14.6973,14.7034,14.6911,14.6973,52800.0
2005-02-25 13:45:00,23.91,23.93,23.9,23.92,22500.0,14.7034,14.7157,14.6973,14.7096,22500.0
2005-02-25 13:50:00,23.92,23.92,23.91,23.92,16300.0,14.7096,14.7096,14.7034,14.7096,16300.0
2005-02-25 13:55:00,23.92,23.92,23.91,23.92,20600.0,14.7096,14.7096,14.7034,14.7096,20600.0
2005-02-25 14:00:00,23.91,23.94,23.91,23.94,32400.0,14.7034,14.7219,14.7034,14.7219,32400.0
2005-02-25 14:05:00,23.93,23.95,23.91,23.93,22600.0,14.7157,14.728,14.7034,14.7157,22600.0
2005-02-25 14:10:00,23.93,23.96,23.91,23.95,23100.0,14.7157,14.7342,14.7034,14.728,23100.0
2005-02-25 14:15:00,23.94,23.98,23.94,23.98,21200.0,14.7219,14.7465,14.7219,14.7465,21200.0
2005-02-25 14:20:00,23.98,23.99,23.97,23.98,39600.0,14.7465,14.7526,14.7403,14.7465,39600.0
2005-02-25 14:25:00,23.98,24.0,23.98,24.0,11500.0,14.7465,14.7588,14.7465,14.7588,11500.0
2005-02-25 14:30:00,24.0,24.0,23.98,23.99,27200.0,14.7588,14.7588,14.7465,14.7526,27200.0
2005-02-25 14:35:00,23.98,24.0,23.98,23.99,28900.0,14.7465,14.7588,14.7465,14.7526,28900.0
2005-02-25 14:40:00,24.0,24.0,23.96,23.97,75300.0,14.7588,14.7588,14.7342,14.7403,75300.0
2005-02-25 14:45:00,23.96,23.98,23.94,23.98,42800.0,14.7342,14.7465,14.7219,14.7465,42800.0
2005-02-25 14:50:00,23.98,24.0,23.98,24.0,24600.0,14.7465,14.7588,14.7465,14.7588,24600.0
2005-02-25 14:55:00,23.99,24.01,23.99,24.0,41200.0,14.7526,14.7649,14.7526,14.7588,41200.0
2005-02-25 15:00:00,24.0,24.01,23.99,24.0,42400.0,14.7588,14.7649,14.7526,14.7588,42400.0
2005-02-25 15:05:00,23.99,24.01,23.99,23.99,62300.0,14.7526,14.7649,14.7526,14.7526,62300.0
2005-02-25 15:10:00,24.0,24.05,23.99,24.03,37700.0,14.7588,14.7895,14.7526,14.7772,37700.0
2005-02-25 15:15:00,24.05,24.05,24.04,24.05,13300.0,14.7895,14.7895,14.7834,14.7895,13300.0
2005-02-25 15:20:00,24.04,24.07,24.04,24.07,28700.0,14.7834,14.8018,14.7834,14.8018,28700.0
2005-02-25 15:25:00,24.07,24.08,24.05,24.05,21000.0,14.8018,14.808,14.7895,14.7895,21000.0
2005-02-25 15:30:00,24.05,24.07,24.05,24.06,29800.0,14.7895,14.8018,14.7895,14.7957,29800.0
2005-02-25 15:35:00,24.06,24.09,24.06,24.09,39900.0,14.7957,14.8141,14.7957,14.8141,39900.0
2005-02-25 15:40:00,24.09,24.12,24.08,24.11,88200.0,14.8141,14.8326,14.808,14.8264,88200.0
2005-02-25 15:45:00,24.11,24.17,24.11,24.17,71800.0,14.8264,14.8633,14.8264,14.8633,71800.0
2005-02-25 15:50:00,24.17,24.17,24.16,24.17,64800.0,14.8633,14.8633,14.8572,14.8633,64800.0
2005-02-25 15:55:00,24.17,24.18,24.17,24.18,169700.0,14.8633,14.8695,14.8633,14.8695,169700.0
2005-02-28 09:30:00,24.25,24.25,24.19,24.2,87400.0,14.9125,14.9125,14.8756,14.8818,87400.0
2005-02-28 09:35:00,24.18,24.18,24.1,24.11,28800.0,14.8695,14.8695,14.8203,14.8264,28800.0
2005-02-28 09:40:00,24.11,24.11,24.02,24.04,34300.0,14.8264,14.8264,14.7711,14.7834,34300.0
2005-02-28 09:45:00,24.01,24.01,23.86,23.99,58000.0,14.7649,14.7649,14.6727,14.7526,58000.0
2005-02-28 09:50:00,23.99,24.19,23.99,24.19,56100.0,14.7526,14.8756,14.7526,14.8756,56100.0
2005-02-28 09:55:00,24.15,24.16,24.1,24.14,41300.0,14.851,14.8572,14.8203,14.8449,41300.0
2005-02-28 10:00:00,24.14,24.19,24.11,24.16,160500.0,14.8449,14.8756,14.8264,14.8572,160500.0
2005-02-28 10:05:00,24.15,24.16,24.13,24.13,17600.0,14.851,14.8572,14.8387,14.8387,17600.0
2005-02-28 10:10:00,24.13,24.21,24.11,24.17,35300.0,14.8387,14.8879,14.8264,14.8633,35300.0
2005-02-28 10:15:00,24.16,24.2,24.15,24.16,31700.0,14.8572,14.8818,14.851,14.8572,31700.0
2005-02-28 10:20:00,24.16,24.16,24.07,24.13,56500.0,14.8572,14.8572,14.8018,14.8387,56500.0
2005-02-28 10:25:00,24.12,24.14,24.08,24.09,28200.0,14.8326,14.8449,14.808,14.8141,28200.0
2005-02-28 10:30:00,24.09,24.14,24.06,24.14,45300.0,14.8141,14.8449,14.7957,14.8449,45300.0
2005-02-28 10:35:00,24.14,24.16,24.13,24.16,38600.0,14.8449,14.8572,14.8387,14.8572,38600.0
2005-02-28 10:40:00,24.16,24.18,24.13,24.14,32300.0,14.8572,14.8695,14.8387,14.8449,32300.0
2005-02-28 10:45:00,24.14,24.17,24.13,24.14,61400.0,14.8449,14.8633,14.8387,14.8449,61400.0
2005-02-28 10:50:00,24.14,24.14,24.11,24.11,20400.0,14.8449,14.8449,14.8264,14.8264,20400.0
2005-02-28 10:55:00,24.12,24.12,24.1,24.11,22200.0,14.8326,14.8326,14.8203,14.8264,22200.0
2005-02-28 11:00:00,24.1,24.11,24.09,24.1,40800.0,14.8203,14.8264,14.8141,14.8203,40800.0
2005-02-28 11:05:00,24.1,24.11,24.08,24.09,47900.0,14.8203,14.8264,14.808,14.8141,47900.0
2005-02-28 11:10:00,24.09,24.12,24.09,24.12,57300.0,14.8141,14.8326,14.8141,14.8326,57300.0
2005-02-28 11:15:00,24.12,24.14,24.11,24.14,40000.0,14.8326,14.8449,14.8264,14.8449,40000.0
2005-02-28 11:20:00,24.14,24.18,24.13,24.18,90100.0,14.8449,14.8695,14.8387,14.8695,90100.0
2005-02-28 11:25:00,24.17,24.24,24.17,24.24,46300.0,14.8633,14.9064,14.8633,14.9064,46300.0
2005-02-28 11:30:00,24.23,24.31,24.22,24.25,60500.0,14.9002,14.9494,14.8941,14.9125,60500.0
2005-02-28 11:35:00,24.25,24.25,24.19,24.19,39300.0,14.9125,14.9125,14.8756,14.8756,39300.0
2005-02-28 11:40:00,24.19,24.2,24.14,24.15,28100.0,14.8756,14.8818,14.8449,14.851,28100.0
2005-02-28 11:45:00,24.16,24.16,24.12,24.14,26000.0,14.8572,14.8572,14.8326,14.8449,26000.0
2005-02-28 11:50:00,24.13,24.18,24.12,24.16,38300.0,14.8387,14.8695,14.8326,14.8572,38300.0
2005-02-28 11:55:00,24.15,24.16,24.14,24.15,29200.0,14.851,14.8572,14.8449,14.851,29200.0
2005-02-28 12:00:00,24.15,24.15,24.07,24.1,33500.0,14.851,14.851,14.8018,14.8203,33500.0
2005-02-28 12:05:00,24.09,24.1,24.06,24.09,24600.0,14.8141,14.8203,14.7957,14.8141,24600.0
2005-02-28 12:10:00,24.09,24.17,24.08,24.15,33500.0,14.8141,14.8633,14.808,14.851,33500.0
2005-02-28 12:15:00,24.13,24.14,24.07,24.1,26200.0,14.8387,14.8449,14.8018,14.8203,26200.0
2005-02-28 12:20:00,24.11,24.12,24.09,24.11,23700.0,14.8264,14.8326,14.8141,14.8264,23700.0
2005-02-28 12:25:00,24.11,24.14,24.1,24.12,19500.0,14.8264,14.8449,14.8203,14.8326,19500.0
2005-02-28 12:30:00,24.1,24.11,24.09,24.1,16200.0,14.8203,14.8264,14.8141,14.8203,16200.0
2005-02-28 12:35:00,24.11,24.13,24.1,24.13,15200.0,14.8264,14.8387,14.8203,14.8387,15200.0
2005-02-28 12:40:00,24.12,24.13,24.1,24.11,27700.0,14.8326,14.8387,14.8203,14.8264,27700.0
2005-02-28 12:45:00,24.11,24.13,24.1,24.11,17600.0,14.8264,14.8387,14.8203,14.8264,17600.0
2005-02-28 12:50:00,24.12,24.14,24.1,24.14,26000.0,14.8326,14.8449,14.8203,14.8449,26000.0
2005-02-28 12:55:00,24.14,24.15,24.14,24.14,16100.0,14.8449,14.851,14.8449,14.8449,16100.0
2005-02-28 13:00:00,24.14,24.16,24.12,24.15,17700.0,14.8449,14.8572,14.8326,14.851,17700.0
2005-02-28 13:05:00,24.15,24.17,24.15,24.17,13100.0,14.851,14.8633,14.851,14.8633,13100.0
2005-02-28 13:10:00,24.17,24.21,24.16,24.2,24300.0,14.8633,14.8879,14.8572,14.8818,24300.0
2005-02-28 13:15:00,24.2,24.21,24.18,24.21,25100.0,14.8818,14.8879,14.8695,14.8879,25100.0
2005-02-28 13:20:00,24.19,24.21,24.16,24.17,15900.0,14.8756,14.8879,14.8572,14.8633,15900.0
2005-02-28 13:25:00,24.16,24.19,24.16,24.18,15000.0,14.8572,14.8756,14.8572,14.8695,15000.0
2005-02-28 13:30:00,24.19,24.21,24.18,24.2,30300.0,14.8756,14.8879,14.8695,14.8818,30300.0
2005-02-28 13:35:00,24.2,24.22,24.16,24.16,21100.0,14.8818,14.8941,14.8572,14.8572,21100.0
2005-02-28 13:40:00,24.18,24.2,24.15,24.16,24000.0,14.8695,14.8818,14.851,14.8572,24000.0
2005-02-28 13:45:00,24.15,24.19,24.15,24.16,11900.0,14.851,14.8756,14.851,14.8572,11900.0
2005-02-28 13:50:00,24.16,24.18,24.16,24.17,18200.0,14.8572,14.8695,14.8572,14.8633,18200.0
2005-02-28 13:55:00,24.17,24.23,24.17,24.21,25900.0,14.8633,14.9002,14.8633,14.8879,25900.0
2005-02-28 14:00:00,24.21,24.22,24.2,24.22,60300.0,14.8879,14.8941,14.8818,14.8941,60300.0
2005-02-28 14:05:00,24.22,24.23,24.2,24.2,25600.0,14.8941,14.9002,14.8818,14.8818,25600.0
2005-02-28 14:10:00,24.2,24.22,24.2,24.2,49100.0,14.8818,14.8941,14.8818,14.8818,49100.0
2005-02-28 14:15:00,24.2,24.21,24.19,24.21,35400.0,14.8818,14.8879,14.8756,14.8879,35400.0
2005-02-28 14:20:00,24.21,24.21,24.14,24.16,33900.0,14.8879,14.8879,14.8449,14.8572,33900.0
2005-02-28 14:25:00,24.14,24.15,24.13,24.13,10900.0,14.8449,14.851,14.8387,14.8387,10900.0
2005-02-28 14:30:00,24.14,24.14,24.12,24.13,52200.0,14.8449,14.8449,14.8326,14.8387,52200.0
2005-02-28 14:35:00,24.13,24.16,24.11,24.16,80700.0,14.8387,14.8572,14.8264,14.8572,80700.0
2005-02-28 14:40:00,24.16,24.16,24.12,24.15,69000.0,14.8572,14.8572,14.8326,14.851,69000.0
2005-02-28 14:45:00,24.15,24.15,24.09,24.09,52800.0,14.851,14.851,14.8141,14.8141,52800.0
2005-02-28 14:50:00,24.08,24.08,24.01,24.04,66700.0,14.808,14.808,14.7649,14.7834,66700.0
2005-02-28 14:55:00,24.04,24.06,24.0,24.01,43500.0,14.7834,14.7957,14.7588,14.7649,43500.0
2005-02-28 15:00:00,24.02,24.02,23.99,24.01,52200.0,14.7711,14.7711,14.7526,14.7649,52200.0
2005-02-28 15:05:00,24.0,24.02,23.93,24.02,65200.0,14.7588,14.7711,14.7157,14.7711,65200.0
2005-02-28 15:10:00,24.02,24.05,23.98,24.04,69900.0,14.7711,14.7895,14.7465,14.7834,69900.0
2005-02-28 15:15:00,24.03,24.08,24.01,24.05,51900.0,14.7772,14.808,14.7649,14.7895,51900.0
2005-02-28 15:20:00,24.08,24.08,23.98,24.02,58900.0,14.808,14.808,14.7465,14.7711,58900.0
2005-02-28 15:25:00,24.01,24.01,23.97,24.0,40000.0,14.7649,14.7649,14.7403,14.7588,40000.0
2005-02-28 15:30:00,24.0,24.1,24.0,24.06,34000.0,14.7588,14.8203,14.7588,14.7957,34000.0
2005-02-28 15:35:00,24.07,24.07,23.98,23.99,52200.0,14.8018,14.8018,14.7465,14.7526,52200.0
2005-02-28 15:40:00,23.99,24.08,23.99,24.05,69100.0,14.7526,14.808,14.7526,14.7895,69100.0
2005-02-28 15:45:00,24.04,24.09,24.04,24.09,47400.0,14.7834,14.8141,14.7834,14.8141,47400.0
2005-02-28 15:50:00,24.12,24.13,24.08,24.1,71300.0,14.8326,14.8387,14.808,14.8203,71300.0
2005-02-28 15:55:00,24.08,24.1,24.07,24.08,104300.0,14.808,14.8203,14.8018,14.808,104300.0
2005-03-01 09:30:00,24.05,24.16,24.05,24.15,97200.0,14.7895,14.8572,14.7895,14.851,97200.0
2005-03-01 09:35:00,24.14,24.2,24.13,24.18,29600.0,14.8449,14.8818,14.8387,14.8695,29600.0
2005-03-01 09:40:00,24.18,24.2,24.15,24.15,21200.0,14.8695,14.8818,14.851,14.851,21200.0
2005-03-01 09:45:00,24.14,24.21,24.13,24.19,37300.0,14.8449,14.8879,14.8387,14.8756,37300.0
2005-03-01 09:50:00,24.2,24.26,24.19,24.25,28300.0,14.8818,14.9187,14.8756,14.9125,28300.0
2005-03-01 09:55:00,24.26,24.26,24.25,24.26,17500.0,14.9187,14.9187,14.9125,14.9187,17500.0
2005-03-01 10:00:00,24.26,24.41,24.25,24.4,33900.0,14.9187,15.0109,14.9125,15.0048,33900.0
2005-03-01 10:05:00,24.41,24.42,24.34,24.34,25700.0,15.0109,15.0171,14.9679,14.9679,25700.0
2005-03-01 10:10:00,24.35,24.35,24.29,24.32,36600.0,14.974,14.974,14.9371,14.9556,36600.0
2005-03-01 10:15:00,24.31,24.31,24.25,24.25,14700.0,14.9494,14.9494,14.9125,14.9125,14700.0
2005-03-01 10:20:00,24.25,24.26,24.22,24.26,41600.0,14.9125,14.9187,14.8941,14.9187,41600.0
2005-03-01 10:25:00,24.25,24.25,24.22,24.23,10100.0,14.9125,14.9125,14.8941,14.9002,10100.0
2005-03-01 10:30:00,24.23,24.3,24.23,24.3,45500.0,14.9002,14.9433,14.9002,14.9433,45500.0
2005-03-01 10:35:00,24.3,24.33,24.3,24.32,147100.0,14.9433,14.9617,14.9433,14.9556,147100.0
2005-03-01 10:40:00,24.33,24.34,24.31,24.34,21800.0,14.9617,14.9679,14.9494,14.9679,21800.0
2005-03-01 10:45:00,24.34,24.35,24.32,24.34,29100.0,14.9679,14.974,14.9556,14.9679,29100.0
2005-03-01 10:50:00,24.35,24.35,24.26,24.27,57000.0,14.974,14.974,14.9187,14.9248,57000.0
2005-03-01 10:55:00,24.26,24.27,24.23,24.23,15700.0,14.9187,14.9248,14.9002,14.9002,15700.0
2005-03-01 11:00:00,24.24,24.24,24.12,24.12,74800.0,14.9064,14.9064,14.8326,14.8326,74800.0
2005-03-01 11:05:00,24.12,24.12,24.09,24.1,21800.0,14.8326,14.8326,14.8141,14.8203,21800.0
2005-03-01 11:10:00,24.1,24.11,24.08,24.11,35400.0,14.8203,14.8264,14.808,14.8264,35400.0
2005-03-01 11:15:00,24.11,24.14,24.11,24.14,34300.0,14.8264,14.8449,14.8264,14.8449,34300.0
2005-03-01 11:20:00,24.13,24.22,24.13,24.22,31000.0,14.8387,14.8941,14.8387,14.8941,31000.0
2005-03-01 11:25:00,24.22,24.22,24.17,24.21,64800.0,14.8941,14.8941,14.8633,14.8879,64800.0
2005-03-01 11:30:00,24.2,24.22,24.19,24.19,21200.0,14.8818,14.8941,14.8756,14.8756,21200.0
2005-03-01 11:35:00,24.2,24.24,24.19,24.22,9100.0,14.8818,14.9064,14.8756,14.8941,9100.0
2005-03-01 11:40:00,24.23,24.23,24.21,24.21,10600.0,14.9002,14.9002,14.8879,14.8879,10600.0
2005-03-01 11:45:00,24.2,24.24,24.2,24.23,10300.0,14.8818,14.9064,14.8818,14.9002,10300.0
2005-03-01 11:50:00,24.23,24.26,24.22,24.26,13300.0,14.9002,14.9187,14.8941,14.9187,13300.0
2005-03-01 11:55:00,24.27,24.3,24.27,24.3,7800.0,14.9248,14.9433,14.9248,14.9433,7800.0
2005-03-01 12:00:00,24.3,24.32,24.29,24.32,6700.0,14.9433,14.9556,14.9371,14.9556,6700.0
2005-03-01 12:05:00,24.32,24.35,24.32,24.35,10700.0,14.9556,14.974,14.9556,14.974,10700.0
2005-03-01 12:10:00,24.35,24.38,24.34,24.38,28400.0,14.974,14.9925,14.9679,14.9925,28400.0
2005-03-01 12:15:00,24.38,24.41,24.37,24.4,15700.0,14.9925,15.0109,14.9863,15.0048,15700.0
2005-03-01 12:20:00,24.41,24.43,24.41,24.43,23800.0,15.0109,15.0232,15.0109,15.0232,23800.0
2005-03-01 12:25:00,24.43,24.43,24.36,24.36,12100.0,15.0232,15.0232,14.9802,14.9802,12100.0
2005-03-01 12:30:00,24.37,24.38,24.35,24.38,21700.0,14.9863,14.9925,14.974,14.9925,21700.0
2005-03-01 12:35:00,24.38,24.41,24.37,24.4,19400.0,14.9925,15.0109,14.9863,15.0048,19400.0
2005-03-01 12:40:00,24.4,24.4,24.39,24.4,10100.0,15.0048,15.0048,14.9986,15.0048,10100.0
2005-03-01 12:45:00,24.4,24.42,24.39,24.42,21800.0,15.0048,15.0171,14.9986,15.0171,21800.0
2005-03-01 12:50:00,24.42,24.42,24.41,24.42,11700.0,15.0171,15.0171,15.0109,15.0171,11700.0
2005-03-01 12:55:00,24.42,24.46,24.41,24.45,17300.0,15.0171,15.0417,15.0109,15.0355,17300.0
2005-03-01 13:00:00,24.45,24.46,24.44,24.45,11300.0,15.0355,15.0417,15.0294,15.0355,11300.0
2005-03-01 13:05:00,24.45,24.45,24.44,24.44,7600.0,15.0355,15.0355,15.0294,15.0294,7600.0
2005-03-01 13:10:00,24.45,24.45,24.44,24.45,13500.0,15.0355,15.0355,15.0294,15.0355,13500.0
2005-03-01 13:15:00,24.45,24.45,24.44,24.44,9400.0,15.0355,15.0355,15.0294,15.0294,9400.0
2005-03-01 13:20:00,24.44,24.45,24.44,24.44,15500.0,15.0294,15.0355,15.0294,15.0294,15500.0
2005-03-01 13:25:00,24.45,24.45,24.39,24.45,14300.0,15.0355,15.0355,14.9986,15.0355,14300.0
2005-03-01 13:30:00,24.44,24.45,24.44,24.45,13300.0,15.0294,15.0355,15.0294,15.0355,13300.0
2005-03-01 13:35:00,24.45,24.45,24.44,24.44,4400.0,15.0355,15.0355,15.0294,15.0294,4400.0
2005-03-01 13:40:00,24.45,24.45,24.44,24.45,9300.0,15.0355,15.0355,15.0294,15.0355,9300.0
2005-03-01 13:45:00,24.45,24.45,24.44,24.44,16500.0,15.0355,15.0355,15.0294,15.0294,16500.0
2005-03-01 13:50:00,24.45,24.45,24.44,24.45,9000.0,15.0355,15.0355,15.0294,15.0355,9000.0
2005-03-01 13:55:00,24.44,24.45,24.44,24.44,21600.0,15.0294,15.0355,15.0294,15.0294,21600.0
2005-03-01 14:00:00,24.45,24.45,24.44,24.44,10900.0,15.0355,15.0355,15.0294,15.0294,10900.0
2005-03-01 14:05:00,24.45,24.45,24.42,24.43,11000.0,15.0355,15.0355,15.0171,15.0232,11000.0
2005-03-01 14:10:00,24.43,24.43,24.39,24.43,16000.0,15.0232,15.0232,14.9986,15.0232,16000.0
2005-03-01 14:15:00,24.43,24.44,24.42,24.43,19600.0,15.0232,15.0294,15.0171,15.0232,19600.0
2005-03-01 14:20:00,24.44,24.44,24.42,24.43,42800.0,15.0294,15.0294,15.0171,15.0232,42800.0
2005-03-01 14:25:00,24.43,24.43,24.4,24.4,10100.0,15.0232,15.0232,15.0048,15.0048,10100.0
2005-03-01 14:30:00,24.4,24.42,24.4,24.42,7500.0,15.0048,15.0171,15.0048,15.0171,7500.0
2005-03-01 14:35:00,24.42,24.42,24.4,24.42,15700.0,15.0171,15.0171,15.0048,15.0171,15700.0
2005-03-01 14:40:00,24.42,24.42,24.36,24.36,40500.0,15.0171,15.0171,14.9802,14.9802,40500.0
2005-03-01 14:45:00,24.37,24.39,24.33,24.39,38600.0,14.9863,14.9986,14.9617,14.9986,38600.0
2005-03-01 14:50:00,24.39,24.43,24.37,24.42,29500.0,14.9986,15.0232,14.9863,15.0171,29500.0
2005-03-01 14:55:00,24.41,24.43,24.39,24.43,22800.0,15.0109,15.0232,14.9986,15.0232,22800.0
2005-03-01 15:00:00,24.43,24.43,24.42,24.43,22200.0,15.0232,15.0232,15.0171,15.0232,22200.0
2005-03-01 15:05:00,24.43,24.44,24.4,24.44,21100.0,15.0232,15.0294,15.0048,15.0294,21100.0
2005-03-01 15:10:00,24.44,24.44,24.42,24.43,21000.0,15.0294,15.0294,15.0171,15.0232,21000.0
2005-03-01 15:15:00,24.43,24.44,24.41,24.42,30600.0,15.0232,15.0294,15.0109,15.0171,30600.0
2005-03-01 15:20:00,24.42,24.42,24.3,24.4,40200.0,15.0171,15.0171,14.9433,15.0048,40200.0
2005-03-01 15:25:00,24.4,24.43,24.4,24.43,27700.0,15.0048,15.0232,15.0048,15.0232,27700.0
2005-03-01 15:30:00,24.43,24.43,24.39,24.4,41100.0,15.0232,15.0232,14.9986,15.0048,41100.0
2005-03-01 15:35:00,24.41,24.42,24.36,24.36,24300.0,15.0109,15.0171,14.9802,14.9802,24300.0
2005-03-01 15:40:00,24.37,24.37,24.36,24.37,27400.0,14.9863,14.9863,14.9802,14.9863,27400.0
2005-03-01 15:45:00,24.37,24.38,24.35,24.36,24400.0,14.9863,14.9925,14.974,14.9802,24400.0
2005-03-01 15:50:00,24.37,24.42,24.37,24.39,28900.0,14.9863,15.0171,14.9863,14.9986,28900.0
2005-03-01 15:55:00,24.4,24.43,24.38,24.39,59500.0,15.0048,15.0232,14.9925,14.9986,59500.0
2005-03-02 09:30:00,24.16,24.26,24.15,24.24,71600.0,14.8572,14.9187,14.851,14.9064,71600.0
2005-03-02 09:35:00,24.25,24.34,24.23,24.29,37200.0,14.9125,14.9679,14.9002,14.9371,37200.0
2005-03-02 09:40:00,24.28,24.33,24.21,24.22,35000.0,14.931,14.9617,14.8879,14.8941,35000.0
2005-03-02 09:45:00,24.21,24.24,24.19,24.21,44400.0,14.8879,14.9064,14.8756,14.8879,44400.0
2005-03-02 09:50:00,24.23,24.24,24.19,24.2,17700.0,14.9002,14.9064,14.8756,14.8818,17700.0
2005-03-02 09:55:00,24.2,24.25,24.16,24.18,22600.0,14.8818,14.9125,14.8572,14.8695,22600.0
2005-03-02 10:00:00,24.17,24.2,24.15,24.15,36500.0,14.8633,14.8818,14.851,14.851,36500.0
2005-03-02 10:05:00,24.15,24.16,24.1,24.11,14400.0,14.851,14.8572,14.8203,14.8264,14400.0
2005-03-02 10:10:00,24.12,24.18,24.11,24.16,22500.0,14.8326,14.8695,14.8264,14.8572,22500.0
2005-03-02 10:15:00,24.17,24.22,24.16,24.22,25100.0,14.8633,14.8941,14.8572,14.8941,25100.0
2005-03-02 10:20:00,24.23,24.3,24.22,24.3,19000.0,14.9002,14.9433,14.8941,14.9433,19000.0
2005-03-02 10:25:00,24.29,24.31,24.23,24.24,27400.0,14.9371,14.9494,14.9002,14.9064,27400.0
2005-03-02 10:30:00,24.25,24.32,24.22,24.29,33300.0,14.9125,14.9556,14.8941,14.9371,33300.0
2005-03-02 10:35:00,24.29,24.29,24.21,24.22,12200.0,14.9371,14.9371,14.8879,14.8941,12200.0
2005-03-02 10:40:00,24.24,24.24,24.21,24.22,11500.0,14.9064,14.9064,14.8879,14.8941,11500.0
2005-03-02 10:45:00,24.22,24.27,24.22,24.25,39800.0,14.8941,14.9248,14.8941,14.9125,39800.0
2005-03-02 10:50:00,24.25,24.27,24.22,24.27,9900.0,14.9125,14.9248,14.8941,14.9248,9900.0
2005-03-02 10:55:00,24.27,24.27,24.25,24.27,20200.0,14.9248,14.9248,14.9125,14.9248,20200.0
2005-03-02 11:00:00,24.26,24.27,24.24,24.27,17900.0,14.9187,14.9248,14.9064,14.9248,17900.0
2005-03-02 11:05:00,24.27,24.32,24.26,24.29,50200.0,14.9248,14.9556,14.9187,14.9371,50200.0
2005-03-02 11:10:00,24.3,24.32,24.29,24.32,42600.0,14.9433,14.9556,14.9371,14.9556,42600.0
2005-03-02 11:15:00,24.32,24.4,24.28,24.31,22900.0,14.9556,15.0048,14.931,14.9494,22900.0
2005-03-02 11:20:00,24.33,24.34,24.27,24.29,11100.0,14.9617,14.9679,14.9248,14.9371,11100.0
2005-03-02 11:25:00,24.28,24.32,24.27,24.32,14900.0,14.931,14.9556,14.9248,14.9556,14900.0
2005-03-02 11:30:00,24.32,24.34,24.31,24.34,4800.0,14.9556,14.9679,14.9494,14.9679,4800.0
2005-03-02 11:35:00,24.34,24.34,24.31,24.32,14400.0,14.9679,14.9679,14.9494,14.9556,14400.0
2005-03-02 11:40:00,24.33,24.34,24.33,24.34,7300.0,14.9617,14.9679,14.9617,14.9679,7300.0
2005-03-02 11:45:00,24.34,24.35,24.33,24.35,14700.0,14.9679,14.974,14.9617,14.974,14700.0
2005-03-02 11:50:00,24.35,24.36,24.34,24.36,10900.0,14.974,14.9802,14.9679,14.9802,10900.0
2005-03-02 11:55:00,24.36,24.37,24.36,24.37,9200.0,14.9802,14.9863,14.9802,14.9863,9200.0
2005-03-02 12:00:00,24.37,24.37,24.34,24.34,5100.0,14.9863,14.9863,14.9679,14.9679,5100.0
2005-03-02 12:05:00,24.35,24.35,24.29,24.31,28700.0,14.974,14.974,14.9371,14.9494,28700.0
2005-03-02 12:10:00,24.3,24.3,24.27,24.27,12000.0,14.9433,14.9433,14.9248,14.9248,12000.0
2005-03-02 12:15:00,24.26,24.28,24.26,24.28,19200.0,14.9187,14.931,14.9187,14.931,19200.0
2005-03-02 12:20:00,24.28,24.3,24.28,24.3,18400.0,14.931,14.9433,14.931,14.9433,18400.0
2005-03-02 12:25:00,24.3,24.3,24.28,24.3,6300.0,14.9433,14.9433,14.931,14.9433,6300.0
2005-03-02 12:30:00,24.3,24.3,24.26,24.26,17400.0,14.9433,14.9433,14.9187,14.9187,17400.0
2005-03-02 12:35:00,24.25,24.27,24.24,24.24,18000.0,14.9125,14.9248,14.9064,14.9064,18000.0
2005-03-02 12:40:00,24.25,24.25,24.23,24.24,9900.0,14.9125,14.9125,14.9002,14.9064,9900.0
2005-03-02 12:45:00,24.23,24.24,24.22,24.24,11100.0,14.9002,14.9064,14.8941,14.9064,11100.0
2005-03-02 12:50:00,24.24,24.25,24.24,24.25,25900.0,14.9064,14.9125,14.9064,14.9125,25900.0
2005-03-02 12:55:00,24.25,24.26,24.24,24.24,18000.0,14.9125,14.9187,14.9064,14.9064,18000.0
2005-03-02 13:00:00,24.24,24.25,24.24,24.24,14400.0,14.9064,14.9125,14.9064,14.9064,14400.0
2005-03-02 13:05:00,24.25,24.25,24.23,24.25,22300.0,14.9125,14.9125,14.9002,14.9125,22300.0
2005-03-02 13:10:00,24.25,24.25,24.24,24.24,30400.0,14.9125,14.9125,14.9064,14.9064,30400.0
2005-03-02 13:15:00,24.25,24.26,24.24,24.26,24300.0,14.9125,14.9187,14.9064,14.9187,24300.0
2005-03-02 13:20:00,24.26,24.28,24.25,24.26,31700.0,14.9187,14.931,14.9125,14.9187,31700.0
2005-03-02 13:25:00,24.26,24.29,24.26,24.28,10200.0,14.9187,14.9371,14.9187,14.931,10200.0
2005-03-02 13:30:00,24.27,24.28,24.27,24.28,7300.0,14.9248,14.931,14.9248,14.931,7300.0
2005-03-02 13:35:00,24.28,24.29,24.25,24.27,15800.0,14.931,14.9371,14.9125,14.9248,15800.0
2005-03-02 13:40:00,24.27,24.28,24.24,24.25,9700.0,14.9248,14.931,14.9064,14.9125,9700.0
2005-03-02 13:45:00,24.24,24.25,24.23,24.23,6900.0,14.9064,14.9125,14.9002,14.9002,6900.0
2005-03-02 13:50:00,24.24,24.24,24.2,24.2,21500.0,14.9064,14.9064,14.8818,14.8818,21500.0
2005-03-02 13:55:00,24.2,24.2,24.15,24.19,11800.0,14.8818,14.8818,14.851,14.8756,11800.0
2005-03-02 14:00:00,24.2,24.25,24.19,24.23,9300.0,14.8818,14.9125,14.8756,14.9002,9300.0
2005-03-02 14:05:00,24.25,24.28,24.25,24.26,16600.0,14.9125,14.931,14.9125,14.9187,16600.0
2005-03-02 14:10:00,24.26,24.26,24.24,24.26,12600.0,14.9187,14.9187,14.9064,14.9187,12600.0
2005-03-02 14:15:00,24.27,24.27,24.24,24.25,17000.0,14.9248,14.9248,14.9064,14.9125,17000.0
2005-03-02 14:20:00,24.25,24.27,24.24,24.27,11600.0,14.9125,14.9248,14.9064,14.9248,11600.0
2005-03-02 14:25:00,24.27,24.32,24.27,24.28,32900.0,14.9248,14.9556,14.9248,14.931,32900.0
2005-03-02 14:30:00,24.28,24.29,24.27,24.27,11600.0,14.931,14.9371,14.9248,14.9248,11600.0
2005-03-02 14:35:00,24.27,24.28,24.25,24.25,25800.0,14.9248,14.931,14.9125,14.9125,25800.0
2005-03-02 14:40:00,24.25,24.26,24.25,24.25,14000.0,14.9125,14.9187,14.9125,14.9125,14000.0
2005-03-02 14:45:00,24.25,24.27,24.24,24.26,26300.0,14.9125,14.9248,14.9064,14.9187,26300.0
2005-03-02 14:50:00,24.25,24.27,24.25,24.27,11200.0,14.9125,14.9248,14.9125,14.9248,11200.0
2005-03-02 14:55:00,24.26,24.31,24.26,24.31,36600.0,14.9187,14.9494,14.9187,14.9494,36600.0
2005-03-02 15:00:00,24.3,24.32,24.3,24.32,20400.0,14.9433,14.9556,14.9433,14.9556,20400.0
2005-03-02 15:05:00,24.31,24.35,24.29,24.35,12800.0,14.9494,14.974,14.9371,14.974,12800.0
2005-03-02 15:10:00,24.34,24.35,24.3,24.32,12000.0,14.9679,14.974,14.9433,14.9556,12000.0
2005-03-02 15:15:00,24.32,24.33,24.3,24.31,9300.0,14.9556,14.9617,14.9433,14.9494,9300.0
2005-03-02 15:20:00,24.3,24.33,24.29,24.33,11900.0,14.9433,14.9617,14.9371,14.9617,11900.0
2005-03-02 15:25:00,24.33,24.37,24.33,24.36,15000.0,14.9617,14.9863,14.9617,14.9802,15000.0
2005-03-02 15:30:00,24.35,24.38,24.35,24.37,15600.0,14.974,14.9925,14.974,14.9863,15600.0
2005-03-02 15:35:00,24.37,24.38,24.36,24.37,14700.0,14.9863,14.9925,14.9802,14.9863,14700.0
2005-03-02 15:40:00,24.37,24.38,24.36,24.38,40400.0,14.9863,14.9925,14.9802,14.9925,40400.0
2005-03-02 15:45:00,24.38,24.38,24.35,24.36,15400.0,14.9925,14.9925,14.974,14.9802,15400.0
2005-03-02 15:50:00,24.36,24.39,24.36,24.37,23500.0,14.9802,14.9986,14.9802,14.9863,23500.0
2005-03-02 15:55:00,24.38,24.39,24.36,24.37,34900.0,14.9925,14.9986,14.9802,14.9863,34900.0
2005-03-03 09:30:00,24.42,24.42,24.35,24.41,49200.0,15.0171,15.0171,14.974,15.0109,49200.0
2005-03-03 09:35:00,24.41,24.44,24.35,24.42,18200.0,15.0109,15.0294,14.974,15.0171,18200.0
2005-03-03 09:40:00,24.43,24.44,24.21,24.23,42600.0,15.0232,15.0294,14.8879,14.9002,42600.0
2005-03-03 09:45:00,24.24,24.35,24.23,24.33,34300.0,14.9064,14.974,14.9002,14.9617,34300.0
2005-03-03 09:50:00,24.33,24.38,24.3,24.34,13800.0,14.9617,14.9925,14.9433,14.9679,13800.0
2005-03-03 09:55:00,24.32,24.34,24.26,24.28,18200.0,14.9556,14.9679,14.9187,14.931,18200.0
2005-03-03 10:00:00,24.27,24.3,24.25,24.28,43800.0,14.9248,14.9433,14.9125,14.931,43800.0
2005-03-03 10:05:00,24.26,24.31,24.25,24.31,43600.0,14.9187,14.9494,14.9125,14.9494,43600.0
2005-03-03 10:10:00,24.31,24.39,24.3,24.38,16200.0,14.9494,14.9986,14.9433,14.9925,16200.0
2005-03-03 10:15:00,24.37,24.4,24.3,24.3,31400.0,14.9863,15.0048,14.9433,14.9433,31400.0
2005-03-03 10:20:00,24.3,24.34,24.23,24.24,22800.0,14.9433,14.9679,14.9002,14.9064,22800.0
2005-03-03 10:25:00,24.24,24.28,24.24,24.25,13800.0,14.9064,14.931,14.9064,14.9125,13800.0
2005-03-03 10:30:00,24.25,24.31,24.24,24.31,15600.0,14.9125,14.9494,14.9064,14.9494,15600.0
2005-03-03 10:35:00,24.3,24.31,24.26,24.29,11900.0,14.9433,14.9494,14.9187,14.9371,11900.0
2005-03-03 10:40:00,24.3,24.32,24.3,24.3,18600.0,14.9433,14.9556,14.9433,14.9433,18600.0
2005-03-03 10:45:00,24.31,24.34,24.28,24.33,25600.0,14.9494,14.9679,14.931,14.9617,25600.0
2005-03-03 10:50:00,24.33,24.4,24.33,24.38,23900.0,14.9617,15.0048,14.9617,14.9925,23900.0
2005-03-03 10:55:00,24.39,24.41,24.39,24.41,22200.0,14.9986,15.0109,14.9986,15.0109,22200.0
2005-03-03 11:00:00,24.4,24.41,24.35,24.36,26300.0,15.0048,15.0109,14.974,14.9802,26300.0
2005-03-03 11:05:00,24.36,24.37,24.35,24.36,23800.0,14.9802,14.9863,14.974,14.9802,23800.0
2005-03-03 11:10:00,24.36,24.36,24.35,24.36,27000.0,14.9802,14.9802,14.974,14.9802,27000.0
2005-03-03 11:15:00,24.36,24.38,24.35,24.38,12800.0,14.9802,14.9925,14.974,14.9925,12800.0
2005-03-03 11:20:00,24.38,24.43,24.38,24.43,13900.0,14.9925,15.0232,14.9925,15.0232,13900.0
2005-03-03 11:25:00,24.42,24.44,24.41,24.41,16700.0,15.0171,15.0294,15.0109,15.0109,16700.0
2005-03-03 11:30:00,24.41,24.43,24.41,24.43,11400.0,15.0109,15.0232,15.0109,15.0232,11400.0
2005-03-03 11:35:00,24.43,24.45,24.43,24.45,48700.0,15.0232,15.0355,15.0232,15.0355,48700.0
2005-03-03 11:40:00,24.46,24.48,24.43,24.48,11100.0,15.0417,15.054,15.0232,15.054,11100.0
2005-03-03 11:45:00,24.48,24.52,24.46,24.5,70700.0,15.054,15.0786,15.0417,15.0663,70700.0
2005-03-03 11:50:00,24.5,24.52,24.49,24.5,50700.0,15.0663,15.0786,15.0601,15.0663,50700.0
2005-03-03 11:55:00,24.5,24.51,24.45,24.46,160200.0,15.0663,15.0724,15.0355,15.0417,160200.0
2005-03-03 12:00:00,24.46,24.49,24.45,24.48,12200.0,15.0417,15.0601,15.0355,15.054,12200.0
2005-03-03 12:05:00,24.48,24.49,24.48,24.49,14600.0,15.054,15.0601,15.054,15.0601,14600.0
2005-03-03 12:10:00,24.49,24.51,24.49,24.49,5700.0,15.0601,15.0724,15.0601,15.0601,5700.0
2005-03-03 12:15:00,24.5,24.51,24.48,24.49,19200.0,15.0663,15.0724,15.054,15.0601,19200.0
2005-03-03 12:20:00,24.49,24.52,24.49,24.52,16300.0,15.0601,15.0786,15.0601,15.0786,16300.0
2005-03-03 12:25:00,24.52,24.53,24.51,24.52,16800.0,15.0786,15.0847,15.0724,15.0786,16800.0
2005-03-03 12:30:00,24.51,24.51,24.45,24.5,19300.0,15.0724,15.0724,15.0355,15.0663,19300.0
2005-03-03 12:35:00,24.49,24.51,24.49,24.5,10100.0,15.0601,15.0724,15.0601,15.0663,10100.0
2005-03-03 12:40:00,24.51,24.54,24.5,24.53,6500.0,15.0724,15.0909,15.0663,15.0847,6500.0
2005-03-03 12:45:00,24.54,24.55,24.53,24.55,13500.0,15.0909,15.097,15.0847,15.097,13500.0
2005-03-03 12:50:00,24.55,24.56,24.54,24.56,16800.0,15.097,15.1032,15.0909,15.1032,16800.0
2005-03-03 12:55:00,24.57,24.57,24.55,24.56,38100.0,15.1093,15.1093,15.097,15.1032,38100.0
2005-03-03 13:00:00,24.56,24.58,24.55,24.56,39900.0,15.1032,15.1155,15.097,15.1032,39900.0
2005-03-03 13:05:00,24.57,24.63,24.56,24.63,36500.0,15.1093,15.1462,15.1032,15.1462,36500.0
2005-03-03 13:10:00,24.63,24.69,24.61,24.68,46400.0,15.1462,15.1831,15.1339,15.177,46400.0
2005-03-03 13:15:00,24.67,24.71,24.67,24.69,87200.0,15.1708,15.1954,15.1708,15.1831,87200.0
2005-03-03 13:20:00,24.69,24.7,24.67,24.69,12300.0,15.1831,15.1893,15.1708,15.1831,12300.0
2005-03-03 13:25:00,24.69,24.69,24.67,24.67,41700.0,15.1831,15.1831,15.1708,15.1708,41700.0
2005-03-03 13:30:00,24.67,24.67,24.66,24.67,38400.0,15.1708,15.1708,15.1647,15.1708,38400.0
2005-03-03 13:35:00,24.67,24.68,24.65,24.65,11500.0,15.1708,15.177,15.1585,15.1585,11500.0
2005-03-03 13:40:00,24.66,24.73,24.66,24.7,32400.0,15.1647,15.2077,15.1647,15.1893,32400.0
2005-03-03 13:45:00,24.7,24.71,24.69,24.69,88200.0,15.1893,15.1954,15.1831,15.1831,88200.0
2005-03-03 13:50:00,24.7,24.72,24.69,24.71,62400.0,15.1893,15.2016,15.1831,15.1954,62400.0
2005-03-03 13:55:00,24.7,24.71,24.69,24.7,22200.0,15.1893,15.1954,15.1831,15.1893,22200.0
2005-03-03 14:00:00,24.71,24.72,24.67,24.7,36800.0,15.1954,15.2016,15.1708,15.1893,36800.0
2005-03-03 14:05:00,24.69,24.7,24.69,24.69,29700.0,15.1831,15.1893,15.1831,15.1831,29700.0
2005-03-03 14:10:00,24.7,24.71,24.69,24.71,47100.0,15.1893,15.1954,15.1831,15.1954,47100.0
2005-03-03 14:15:00,24.71,24.72,24.67,24.67,10100.0,15.1954,15.2016,15.1708,15.1708,10100.0
2005-03-03 14:20:00,24.67,24.7,24.66,24.7,22300.0,15.1708,15.1893,15.1647,15.1893,22300.0
2005-03-03 14:25:00,24.7,24.74,24.7,24.73,37900.0,15.1893,15.2139,15.1893,15.2077,37900.0
2005-03-03 14:30:00,24.74,24.75,24.73,24.73,23900.0,15.2139,15.22,15.2077,15.2077,23900.0
2005-03-03 14:35:00,24.73,24.77,24.73,24.75,32300.0,15.2077,15.2323,15.2077,15.22,32300.0
2005-03-03 14:40:00,24.76,24.76,24.73,24.74,27500.0,15.2262,15.2262,15.2077,15.2139,27500.0
2005-03-03 14:45:00,24.73,24.76,24.72,24.76,30800.0,15.2077,15.2262,15.2016,15.2262,30800.0
2005-03-03 14:50:00,24.75,24.76,24.75,24.76,20300.0,15.22,15.2262,15.22,15.2262,20300.0
2005-03-03 14:55:00,24.76,24.78,24.75,24.78,34900.0,15.2262,15.2385,15.22,15.2385,34900.0
2005-03-03 15:00:00,24.77,24.79,24.77,24.79,33000.0,15.2323,15.2446,15.2323,15.2446,33000.0
2005-03-03 15:05:00,24.79,24.81,24.78,24.81,68300.0,15.2446,15.2569,15.2385,15.2569,68300.0
2005-03-03 15:10:00,24.81,24.82,24.8,24.81,30700.0,15.2569,15.2631,15.2508,15.2569,30700.0
2005-03-03 15:15:00,24.8,24.81,24.77,24.81,54900.0,15.2508,15.2569,15.2323,15.2569,54900.0
2005-03-03 15:20:00,24.81,24.82,24.79,24.79,44400.0,15.2569,15.2631,15.2446,15.2446,44400.0
2005-03-03 15:25:00,24.8,24.84,24.79,24.8,65500.0,15.2508,15.2753,15.2446,15.2508,65500.0
2005-03-03 15:30:00,24.81,24.83,24.81,24.82,30600.0,15.2569,15.2692,15.2569,15.2631,30600.0
2005-03-03 15:35:00,24.82,24.83,24.82,24.83,17700.0,15.2631,15.2692,15.2631,15.2692,17700.0
2005-03-03 15:40:00,24.83,24.84,24.82,24.83,45600.0,15.2692,15.2753,15.2631,15.2692,45600.0
2005-03-03 15:45:00,24.83,24.83,24.8,24.82,42400.0,15.2692,15.2692,15.2508,15.2631,42400.0
2005-03-03 15:50:00,24.81,24.85,24.8,24.85,75600.0,15.2569,15.2815,15.2508,15.2815,75600.0
2005-03-03 15:55:00,24.85,24.85,24.8,24.8,59300.0,15.2815,15.2815,15.2508,15.2508,59300.0
2005-03-04 09:35:00,24.95,24.96,24.94,24.94,142600.0,15.343,15.3491,15.3368,15.3368,142600.0
2005-03-04 09:40:00,24.94,24.99,24.94,24.94,63200.0,15.3368,15.3676,15.3368,15.3368,63200.0
2005-03-04 09:45:00,24.95,24.95,24.92,24.93,14900.0,15.343,15.343,15.3245,15.3307,14900.0
2005-03-04 09:50:00,24.93,24.95,24.92,24.93,76700.0,15.3307,15.343,15.3245,15.3307,76700.0
2005-03-04 09:55:00,24.93,24.94,24.91,24.93,35200.0,15.3307,15.3368,15.3184,15.3307,35200.0
2005-03-04 10:00:00,24.92,24.92,24.88,24.91,47200.0,15.3245,15.3245,15.2999,15.3184,47200.0
2005-03-04 10:05:00,24.91,24.99,24.91,24.99,40200.0,15.3184,15.3676,15.3184,15.3676,40200.0
2005-03-04 10:10:00,24.99,24.99,24.97,24.98,80100.0,15.3676,15.3676,15.3553,15.3614,80100.0
2005-03-04 10:15:00,24.98,25.03,24.97,25.02,154000.0,15.3614,15.3922,15.3553,15.386,154000.0
2005-03-04 10:20:00,25.03,25.09,25.03,25.07,114500.0,15.3922,15.4291,15.3922,15.4168,114500.0
2005-03-04 10:25:00,25.08,25.08,25.05,25.06,100200.0,15.4229,15.4229,15.4045,15.4106,100200.0
2005-03-04 10:30:00,25.06,25.08,25.05,25.07,88100.0,15.4106,15.4229,15.4045,15.4168,88100.0
2005-03-04 10:35:00,25.07,25.07,25.05,25.06,11500.0,15.4168,15.4168,15.4045,15.4106,11500.0
2005-03-04 10:40:00,25.05,25.06,25.04,25.04,11100.0,15.4045,15.4106,15.3983,15.3983,11100.0
2005-03-04 10:45:00,25.04,25.06,25.04,25.05,22300.0,15.3983,15.4106,15.3983,15.4045,22300.0
2005-03-04 10:50:00,25.05,25.06,25.03,25.03,13900.0,15.4045,15.4106,15.3922,15.3922,13900.0
2005-03-04 10:55:00,25.03,25.05,25.01,25.02,40300.0,15.3922,15.4045,15.3799,15.386,40300.0
2005-03-04 11:00:00,25.03,25.05,25.01,25.01,41200.0,15.3922,15.4045,15.3799,15.3799,41200.0
2005-03-04 11:05:00,25.0,25.02,25.0,25.01,53400.0,15.3737,15.386,15.3737,15.3799,53400.0
2005-03-04 11:10:00,25.01,25.03,25.0,25.03,62300.0,15.3799,15.3922,15.3737,15.3922,62300.0
2005-03-04 11:15:00,25.04,25.07,25.04,25.07,36600.0,15.3983,15.4168,15.3983,15.4168,36600.0
2005-03-04 11:20:00,25.07,25.08,25.06,25.07,43700.0,15.4168,15.4229,15.4106,15.4168,43700.0
2005-03-04 11:25:00,25.08,25.09,25.07,25.09,31000.0,15.4229,15.4291,15.4168,15.4291,31000.0
2005-03-04 11:30:00,25.09,25.1,25.09,25.1,33500.0,15.4291,15.4352,15.4291,15.4352,33500.0
2005-03-04 11:35:00,25.09,25.1,25.08,25.08,19500.0,15.4291,15.4352,15.4229,15.4229,19500.0
2005-03-04 11:40:00,25.09,25.09,25.08,25.08,87700.0,15.4291,15.4291,15.4229,15.4229,87700.0
2005-03-04 11:45:00,25.08,25.11,25.08,25.11,48800.0,15.4229,15.4414,15.4229,15.4414,48800.0
2005-03-04 11:50:00,25.1,25.11,25.1,25.1,12700.0,15.4352,15.4414,15.4352,15.4352,12700.0
2005-03-04 11:55:00,25.11,25.11,25.09,25.11,64500.0,15.4414,15.4414,15.4291,15.4414,64500.0
2005-03-04 12:00:00,25.11,25.11,25.08,25.09,29700.0,15.4414,15.4414,15.4229,15.4291,29700.0
2005-03-04 12:05:00,25.09,25.1,25.09,25.09,22600.0,15.4291,15.4352,15.4291,15.4291,22600.0
2005-03-04 12:10:00,25.09,25.1,25.09,25.09,25300.0,15.4291,15.4352,15.4291,15.4291,25300.0
2005-03-04 12:15:00,25.1,25.1,25.08,25.08,38000.0,15.4352,15.4352,15.4229,15.4229,38000.0
2005-03-04 12:20:00,25.08,25.1,25.08,25.1,34900.0,15.4229,15.4352,15.4229,15.4352,34900.0
2005-03-04 12:25:00,25.09,25.11,25.09,25.1,31100.0,15.4291,15.4414,15.4291,15.4352,31100.0
2005-03-04 12:30:00,25.11,25.12,25.1,25.11,25800.0,15.4414,15.4475,15.4352,15.4414,25800.0
2005-03-04 12:35:00,25.11,25.13,25.11,25.12,23000.0,15.4414,15.4537,15.4414,15.4475,23000.0
2005-03-04 12:40:00,25.13,25.14,25.13,25.14,28000.0,15.4537,15.4598,15.4537,15.4598,28000.0
2005-03-04 12:45:00,25.14,25.15,25.14,25.15,87600.0,15.4598,15.466,15.4598,15.466,87600.0
2005-03-04 12:50:00,25.15,25.17,25.14,25.17,91400.0,15.466,15.4783,15.4598,15.4783,91400.0
2005-03-04 12:55:00,25.17,25.19,25.16,25.18,61300.0,15.4783,15.4906,15.4721,15.4844,61300.0
2005-03-04 13:00:00,25.19,25.2,25.19,25.2,117600.0,15.4906,15.4967,15.4906,15.4967,117600.0
2005-03-04 13:05:00,25.2,25.21,25.2,25.2,36400.0,15.4967,15.5029,15.4967,15.4967,36400.0
2005-03-04 13:10:00,25.2,25.22,25.2,25.21,53900.0,15.4967,15.509,15.4967,15.5029,53900.0
2005-03-04 13:15:00,25.21,25.24,25.21,25.24,32400.0,15.5029,15.5213,15.5029,15.5213,32400.0
2005-03-04 13:20:00,25.24,25.26,25.24,25.26,127800.0,15.5213,15.5336,15.5213,15.5336,127800.0
2005-03-04 13:25:00,25.26,25.28,25.25,25.27,21100.0,15.5336,15.5459,15.5275,15.5398,21100.0
2005-03-04 13:30:00,25.27,25.27,25.25,25.26,39000.0,15.5398,15.5398,15.5275,15.5336,39000.0
2005-03-04 13:35:00,25.25,25.25,25.24,25.25,103800.0,15.5275,15.5275,15.5213,15.5275,103800.0
2005-03-04 13:40:00,25.25,25.26,25.24,25.24,53400.0,15.5275,15.5336,15.5213,15.5213,53400.0
2005-03-04 13:45:00,25.24,25.25,25.24,25.24,19000.0,15.5213,15.5275,15.5213,15.5213,19000.0
2005-03-04 13:50:00,25.24,25.26,25.24,25.25,35900.0,15.5213,15.5336,15.5213,15.5275,35900.0
2005-03-04 13:55:00,25.25,25.27,25.25,25.27,37800.0,15.5275,15.5398,15.5275,15.5398,37800.0
2005-03-04 14:00:00,25.3,25.3,25.27,25.28,80100.0,15.5582,15.5582,15.5398,15.5459,80100.0
2005-03-04 14:05:00,25.28,25.28,25.26,25.27,21400.0,15.5459,15.5459,15.5336,15.5398,21400.0
2005-03-04 14:10:00,25.27,25.27,25.25,25.25,42700.0,15.5398,15.5398,15.5275,15.5275,42700.0
2005-03-04 14:15:00,25.25,25.25,25.23,25.24,33500.0,15.5275,15.5275,15.5152,15.5213,33500.0
2005-03-04 14:20:00,25.24,25.24,25.23,25.23,11800.0,15.5213,15.5213,15.5152,15.5152,11800.0
2005-03-04 14:25:00,25.23,25.24,25.23,25.23,17200.0,15.5152,15.5213,15.5152,15.5152,17200.0
2005-03-04 14:30:00,25.24,25.27,25.23,25.27,32900.0,15.5213,15.5398,15.5152,15.5398,32900.0
2005-03-04 14:35:00,25.27,25.27,25.24,25.24,21300.0,15.5398,15.5398,15.5213,15.5213,21300.0
2005-03-04 14:40:00,25.24,25.24,25.22,25.23,23800.0,15.5213,15.5213,15.509,15.5152,23800.0
2005-03-04 14:45:00,25.22,25.23,25.22,25.22,22200.0,15.509,15.5152,15.509,15.509,22200.0
2005-03-04 14:50:00,25.23,25.25,25.22,25.25,36900.0,15.5152,15.5275,15.509,15.5275,36900.0
2005-03-04 14:55:00,25.25,25.25,25.24,25.24,42500.0,15.5275,15.5275,15.5213,15.5213,42500.0
2005-03-04 15:00:00,25.24,25.25,25.24,25.25,27700.0,15.5213,15.5275,15.5213,15.5275,27700.0
2005-03-04 15:05:00,25.25,25.26,25.24,25.25,18600.0,15.5275,15.5336,15.5213,15.5275,18600.0
2005-03-04 15:10:00,25.24,25.26,25.24,25.26,41800.0,15.5213,15.5336,15.5213,15.5336,41800.0
2005-03-04 15:15:00,25.26,25.28,25.25,25.28,42900.0,15.5336,15.5459,15.5275,15.5459,42900.0
2005-03-04 15:20:00,25.28,25.28,25.26,25.26,37000.0,15.5459,15.5459,15.5336,15.5336,37000.0
2005-03-04 15:25:00,25.27,25.27,25.26,25.27,25000.0,15.5398,15.5398,15.5336,15.5398,25000.0
2005-03-04 15:30:00,25.27,25.31,25.26,25.31,76500.0,15.5398,15.5644,15.5336,15.5644,76500.0
2005-03-04 15:35:00,25.31,25.33,25.3,25.32,178400.0,15.5644,15.5767,15.5582,15.5705,178400.0
2005-03-04 15:40:00,25.33,25.33,25.31,25.32,56300.0,15.5767,15.5767,15.5644,15.5705,56300.0
2005-03-04 15:45:00,25.32,25.32,25.31,25.32,35100.0,15.5705,15.5705,15.5644,15.5705,35100.0
2005-03-04 15:50:00,25.32,25.32,25.31,25.32,59900.0,15.5705,15.5705,15.5644,15.5705,59900.0
2005-03-04 15:55:00,25.32,25.32,25.31,25.32,103100.0,15.5705,15.5705,15.5644,15.5705,103100.0
2005-03-07 09:30:00,25.35,25.37,25.32,25.36,132300.0,15.589,15.6013,15.5705,15.5951,132300.0
2005-03-07 09:35:00,25.35,25.37,25.35,25.36,30500.0,15.589,15.6013,15.589,15.5951,30500.0
2005-03-07 09:40:00,25.35,25.37,25.35,25.35,18400.0,15.589,15.6013,15.589,15.589,18400.0
2005-03-07 09:45:00,25.35,25.36,25.25,25.26,28600.0,15.589,15.5951,15.5275,15.5336,28600.0
2005-03-07 09:50:00,25.26,25.26,25.24,25.25,20000.0,15.5336,15.5336,15.5213,15.5275,20000.0
2005-03-07 09:55:00,25.23,25.25,25.22,25.23,11400.0,15.5152,15.5275,15.509,15.5152,11400.0
2005-03-07 10:00:00,25.23,25.23,25.16,25.16,27400.0,15.5152,15.5152,15.4721,15.4721,27400.0
2005-03-07 10:05:00,25.16,25.24,25.16,25.23,36700.0,15.4721,15.5213,15.4721,15.5152,36700.0
2005-03-07 10:10:00,25.24,25.25,25.18,25.18,37000.0,15.5213,15.5275,15.4844,15.4844,37000.0
2005-03-07 10:15:00,25.18,25.18,25.12,25.15,31600.0,15.4844,15.4844,15.4475,15.466,31600.0
2005-03-07 10:20:00,25.15,25.17,25.12,25.14,11100.0,15.466,15.4783,15.4475,15.4598,11100.0
2005-03-07 10:25:00,25.13,25.17,25.11,25.17,13700.0,15.4537,15.4783,15.4414,15.4783,13700.0
2005-03-07 10:30:00,25.16,25.22,25.15,25.21,9400.0,15.4721,15.509,15.466,15.5029,9400.0
2005-03-07 10:35:00,25.2,25.24,25.2,25.22,20100.0,15.4967,15.5213,15.4967,15.509,20100.0
2005-03-07 10:40:00,25.22,25.22,25.2,25.22,5100.0,15.509,15.509,15.4967,15.509,5100.0
2005-03-07 10:45:00,25.22,25.25,25.2,25.21,7900.0,15.509,15.5275,15.4967,15.5029,7900.0
2005-03-07 10:50:00,25.21,25.21,25.14,25.14,14100.0,15.5029,15.5029,15.4598,15.4598,14100.0
2005-03-07 10:55:00,25.14,25.15,25.06,25.07,52200.0,15.4598,15.466,15.4106,15.4168,52200.0
2005-03-07 11:00:00,25.08,25.09,25.06,25.08,17300.0,15.4229,15.4291,15.4106,15.4229,17300.0
2005-03-07 11:05:00,25.08,25.09,25.06,25.07,14700.0,15.4229,15.4291,15.4106,15.4168,14700.0
2005-03-07 11:10:00,25.07,25.1,25.06,25.09,19600.0,15.4168,15.4352,15.4106,15.4291,19600.0
2005-03-07 11:15:00,25.09,25.1,25.08,25.09,40900.0,15.4291,15.4352,15.4229,15.4291,40900.0
2005-03-07 11:20:00,25.09,25.11,25.07,25.11,35300.0,15.4291,15.4414,15.4168,15.4414,35300.0
2005-03-07 11:25:00,25.1,25.14,25.1,25.14,21500.0,15.4352,15.4598,15.4352,15.4598,21500.0
2005-03-07 11:30:00,25.14,25.16,25.13,25.16,62000.0,15.4598,15.4721,15.4537,15.4721,62000.0
2005-03-07 11:35:00,25.16,25.2,25.14,25.15,36700.0,15.4721,15.4967,15.4598,15.466,36700.0
2005-03-07 11:40:00,25.14,25.15,25.14,25.14,15100.0,15.4598,15.466,15.4598,15.4598,15100.0
2005-03-07 11:45:00,25.14,25.15,25.13,25.14,9700.0,15.4598,15.466,15.4537,15.4598,9700.0
2005-03-07 11:50:00,25.15,25.15,25.11,25.12,27500.0,15.466,15.466,15.4414,15.4475,27500.0
2005-03-07 11:55:00,25.11,25.15,25.11,25.12,18200.0,15.4414,15.466,15.4414,15.4475,18200.0
2005-03-07 12:00:00,25.12,25.14,25.11,25.13,15400.0,15.4475,15.4598,15.4414,15.4537,15400.0
2005-03-07 12:05:00,25.13,25.16,25.13,25.16,38600.0,15.4537,15.4721,15.4537,15.4721,38600.0
2005-03-07 12:10:00,25.15,25.17,25.15,25.17,10800.0,15.466,15.4783,15.466,15.4783,10800.0
2005-03-07 12:15:00,25.16,25.16,25.14,25.16,18700.0,15.4721,15.4721,15.4598,15.4721,18700.0
2005-03-07 12:20:00,25.16,25.16,25.14,25.15,10000.0,15.4721,15.4721,15.4598,15.466,10000.0
2005-03-07 12:25:00,25.16,25.16,25.15,25.15,6000.0,15.4721,15.4721,15.466,15.466,6000.0
2005-03-07 12:30:00,25.16,25.16,25.14,25.15,67600.0,15.4721,15.4721,15.4598,15.466,67600.0
2005-03-07 12:35:00,25.15,25.18,25.14,25.16,35800.0,15.466,15.4844,15.4598,15.4721,35800.0
2005-03-07 12:40:00,25.15,25.15,25.12,25.14,10000.0,15.466,15.466,15.4475,15.4598,10000.0
2005-03-07 12:45:00,25.14,25.15,25.14,25.15,3000.0,15.4598,15.466,15.4598,15.466,3000.0
2005-03-07 12:50:00,25.14,25.15,25.14,25.15,13500.0,15.4598,15.466,15.4598,15.466,13500.0
2005-03-07 12:55:00,25.15,25.15,25.14,25.14,5500.0,15.466,15.466,15.4598,15.4598,5500.0
2005-03-07 13:00:00,25.14,25.15,25.14,25.15,4100.0,15.4598,15.466,15.4598,15.466,4100.0
2005-03-07 13:05:00,25.15,25.15,25.12,25.13,5000.0,15.466,15.466,15.4475,15.4537,5000.0
2005-03-07 13:10:00,25.13,25.13,25.12,25.13,6400.0,15.4537,15.4537,15.4475,15.4537,6400.0
2005-03-07 13:15:00,25.12,25.13,25.12,25.13,3600.0,15.4475,15.4537,15.4475,15.4537,3600.0
2005-03-07 13:20:00,25.13,25.13,25.12,25.12,5600.0,15.4537,15.4537,15.4475,15.4475,5600.0
2005-03-07 13:25:00,25.12,25.13,25.12,25.13,4300.0,15.4475,15.4537,15.4475,15.4537,4300.0
2005-03-07 13:30:00,25.12,25.21,25.12,25.2,70100.0,15.4475,15.5029,15.4475,15.4967,70100.0
2005-03-07 13:35:00,25.2,25.21,25.19,25.19,10400.0,15.4967,15.5029,15.4906,15.4906,10400.0
2005-03-07 13:40:00,25.19,25.2,25.16,25.16,25700.0,15.4906,15.4967,15.4721,15.4721,25700.0
2005-03-07 13:45:00,25.16,25.16,25.15,25.16,17900.0,15.4721,15.4721,15.466,15.4721,17900.0
2005-03-07 13:50:00,25.15,25.16,25.14,25.14,17100.0,15.466,15.4721,15.4598,15.4598,17100.0
2005-03-07 13:55:00,25.14,25.14,25.13,25.14,13100.0,15.4598,15.4598,15.4537,15.4598,13100.0
2005-03-07 14:00:00,25.14,25.14,25.13,25.13,14400.0,15.4598,15.4598,15.4537,15.4537,14400.0
2005-03-07 14:05:00,25.14,25.14,25.13,25.13,9500.0,15.4598,15.4598,15.4537,15.4537,9500.0
2005-03-07 14:10:00,25.14,25.15,25.12,25.15,28900.0,15.4598,15.466,15.4475,15.466,28900.0
2005-03-07 14:15:00,25.14,25.15,25.13,25.14,24300.0,15.4598,15.466,15.4537,15.4598,24300.0
2005-03-07 14:20:00,25.13,25.15,25.13,25.14,19800.0,15.4537,15.466,15.4537,15.4598,19800.0
2005-03-07 14:25:00,25.14,25.14,25.07,25.09,56300.0,15.4598,15.4598,15.4168,15.4291,56300.0
2005-03-07 14:30:00,25.09,25.09,25.05,25.05,77400.0,15.4291,15.4291,15.4045,15.4045,77400.0
2005-03-07 14:35:00,25.06,25.09,25.04,25.09,40300.0,15.4106,15.4291,15.3983,15.4291,40300.0
2005-03-07 14:40:00,25.1,25.1,25.09,25.1,94300.0,15.4352,15.4352,15.4291,15.4352,94300.0
2005-03-07 14:45:00,25.11,25.15,25.11,25.14,6700.0,15.4414,15.466,15.4414,15.4598,6700.0
2005-03-07 14:50:00,25.14,25.15,25.13,25.14,4500.0,15.4598,15.466,15.4537,15.4598,4500.0
2005-03-07 14:55:00,25.14,25.15,25.14,25.14,7700.0,15.4598,15.466,15.4598,15.4598,7700.0
2005-03-07 15:00:00,25.14,25.14,25.12,25.13,11900.0,15.4598,15.4598,15.4475,15.4537,11900.0
2005-03-07 15:05:00,25.12,25.13,25.12,25.13,10300.0,15.4475,15.4537,15.4475,15.4537,10300.0
2005-03-07 15:10:00,25.13,25.14,25.11,25.12,10200.0,15.4537,15.4598,15.4414,15.4475,10200.0
2005-03-07 15:15:00,25.12,25.12,25.09,25.1,67300.0,15.4475,15.4475,15.4291,15.4352,67300.0
2005-03-07 15:20:00,25.09,25.1,25.09,25.09,24500.0,15.4291,15.4352,15.4291,15.4291,24500.0
2005-03-07 15:25:00,25.09,25.1,25.07,25.08,51600.0,15.4291,15.4352,15.4168,15.4229,51600.0
2005-03-07 15:30:00,25.07,25.08,25.07,25.08,23500.0,15.4168,15.4229,15.4168,15.4229,23500.0
2005-03-07 15:35:00,25.08,25.08,25.05,25.06,15200.0,15.4229,15.4229,15.4045,15.4106,15200.0
2005-03-07 15:40:00,25.06,25.08,25.04,25.08,47400.0,15.4106,15.4229,15.3983,15.4229,47400.0
2005-03-07 15:45:00,25.08,25.08,25.05,25.05,19500.0,15.4229,15.4229,15.4045,15.4045,19500.0
2005-03-07 15:50:00,25.05,25.07,25.04,25.07,52900.0,15.4045,15.4168,15.3983,15.4168,52900.0
2005-03-07 15:55:00,25.07,25.07,25.04,25.04,138400.0,15.4168,15.4168,15.3983,15.3983,138400.0
2005-03-08 09:30:00,25.1,25.1,25.01,25.01,53900.0,15.4352,15.4352,15.3799,15.3799,53900.0
2005-03-08 09:35:00,25.02,25.02,24.91,24.92,39600.0,15.386,15.386,15.3184,15.3245,39600.0
2005-03-08 09:40:00,24.93,25.0,24.91,24.92,37200.0,15.3307,15.3737,15.3184,15.3245,37200.0
2005-03-08 09:45:00,24.92,24.98,24.91,24.94,24500.0,15.3245,15.3614,15.3184,15.3368,24500.0
2005-03-08 09:50:00,24.94,24.94,24.9,24.9,22800.0,15.3368,15.3368,15.3122,15.3122,22800.0
2005-03-08 09:55:00,24.91,25.85,24.84,24.84,60000.0,15.3184,15.8964,15.2753,15.2753,60000.0
2005-03-08 10:00:00,24.81,24.9,24.78,24.89,88900.0,15.2569,15.3122,15.2385,15.3061,88900.0
2005-03-08 10:05:00,24.89,24.9,24.85,24.85,35100.0,15.3061,15.3122,15.2815,15.2815,35100.0
2005-03-08 10:10:00,24.86,24.87,24.85,24.86,29800.0,15.2876,15.2938,15.2815,15.2876,29800.0
2005-03-08 10:15:00,24.86,24.86,24.77,24.77,56600.0,15.2876,15.2876,15.2323,15.2323,56600.0
2005-03-08 10:20:00,24.78,24.83,24.74,24.75,34900.0,15.2385,15.2692,15.2139,15.22,34900.0
2005-03-08 10:25:00,24.75,24.75,24.65,24.68,66900.0,15.22,15.22,15.1585,15.177,66900.0
2005-03-08 10:30:00,24.68,24.71,24.66,24.7,38100.0,15.177,15.1954,15.1647,15.1893,38100.0
2005-03-08 10:35:00,24.7,24.85,24.7,24.84,58600.0,15.1893,15.2815,15.1893,15.2753,58600.0
2005-03-08 10:40:00,24.84,24.85,24.84,24.85,41400.0,15.2753,15.2815,15.2753,15.2815,41400.0
2005-03-08 10:45:00,24.84,24.84,24.82,24.83,49100.0,15.2753,15.2753,15.2631,15.2692,49100.0
2005-03-08 10:50:00,24.83,24.84,24.83,24.84,58900.0,15.2692,15.2753,15.2692,15.2753,58900.0
2005-03-08 10:55:00,24.84,24.91,24.84,24.91,21700.0,15.2753,15.3184,15.2753,15.3184,21700.0
2005-03-08 11:00:00,24.9,24.91,24.85,24.88,28900.0,15.3122,15.3184,15.2815,15.2999,28900.0
2005-03-08 11:05:00,24.89,24.93,24.88,24.92,26400.0,15.3061,15.3307,15.2999,15.3245,26400.0
2005-03-08 11:10:00,24.91,24.95,24.89,24.95,19100.0,15.3184,15.343,15.3061,15.343,19100.0
2005-03-08 11:15:00,24.95,24.95,24.93,24.95,14100.0,15.343,15.343,15.3307,15.343,14100.0
2005-03-08 11:20:00,24.94,24.95,24.92,24.92,22500.0,15.3368,15.343,15.3245,15.3245,22500.0
2005-03-08 11:25:00,24.92,24.93,24.87,24.9,22800.0,15.3245,15.3307,15.2938,15.3122,22800.0
2005-03-08 11:30:00,24.88,24.89,24.84,24.84,18100.0,15.2999,15.3061,15.2753,15.2753,18100.0
2005-03-08 11:35:00,24.84,24.85,24.83,24.84,14900.0,15.2753,15.2815,15.2692,15.2753,14900.0
2005-03-08 11:40:00,24.84,24.86,24.84,24.86,49400.0,15.2753,15.2876,15.2753,15.2876,49400.0
2005-03-08 11:45:00,24.86,24.87,24.85,24.87,27600.0,15.2876,15.2938,15.2815,15.2938,27600.0
2005-03-08 11:50:00,24.88,24.89,24.86,24.88,14600.0,15.2999,15.3061,15.2876,15.2999,14600.0
2005-03-08 11:55:00,24.86,24.87,24.84,24.85,9400.0,15.2876,15.2938,15.2753,15.2815,9400.0
2005-03-08 12:00:00,24.84,24.84,24.79,24.8,21400.0,15.2753,15.2753,15.2446,15.2508,21400.0
2005-03-08 12:05:00,24.8,24.8,24.79,24.8,98600.0,15.2508,15.2508,15.2446,15.2508,98600.0
2005-03-08 12:10:00,24.81,24.83,24.78,24.78,36500.0,15.2569,15.2692,15.2385,15.2385,36500.0
2005-03-08 12:15:00,24.78,24.78,24.73,24.74,11800.0,15.2385,15.2385,15.2077,15.2139,11800.0
2005-03-08 12:20:00,24.74,24.74,24.73,24.74,14800.0,15.2139,15.2139,15.2077,15.2139,14800.0
2005-03-08 12:25:00,24.74,24.74,24.72,24.73,10500.0,15.2139,15.2139,15.2016,15.2077,10500.0
2005-03-08 12:30:00,24.72,24.72,24.67,24.67,24000.0,15.2016,15.2016,15.1708,15.1708,24000.0
2005-03-08 12:35:00,24.66,24.67,24.64,24.65,14700.0,15.1647,15.1708,15.1524,15.1585,14700.0
2005-03-08 12:40:00,24.65,24.65,24.64,24.65,7700.0,15.1585,15.1585,15.1524,15.1585,7700.0
2005-03-08 12:45:00,24.65,24.65,24.61,24.62,22500.0,15.1585,15.1585,15.1339,15.1401,22500.0
2005-03-08 12:50:00,24.62,24.63,24.61,24.61,43600.0,15.1401,15.1462,15.1339,15.1339,43600.0
2005-03-08 12:55:00,24.61,24.62,24.59,24.59,17400.0,15.1339,15.1401,15.1216,15.1216,17400.0
2005-03-08 13:00:00,24.6,24.6,24.56,24.57,31000.0,15.1278,15.1278,15.1032,15.1093,31000.0
2005-03-08 13:05:00,24.57,24.59,24.54,24.54,38400.0,15.1093,15.1216,15.0909,15.0909,38400.0
2005-03-08 13:10:00,24.53,24.54,24.52,24.52,61800.0,15.0847,15.0909,15.0786,15.0786,61800.0
2005-03-08 13:15:00,24.53,24.54,24.51,24.54,48300.0,15.0847,15.0909,15.0724,15.0909,48300.0
2005-03-08 13:20:00,24.54,24.59,24.53,24.59,28000.0,15.0909,15.1216,15.0847,15.1216,28000.0
2005-03-08 13:25:00,24.59,24.66,24.59,24.63,49700.0,15.1216,15.1647,15.1216,15.1462,49700.0
2005-03-08 13:30:00,24.64,24.64,24.56,24.58,23300.0,15.1524,15.1524,15.1032,15.1155,23300.0
2005-03-08 13:35:00,24.59,24.6,24.57,24.6,29400.0,15.1216,15.1278,15.1093,15.1278,29400.0
2005-03-08 13:40:00,24.6,24.6,24.57,24.57,19000.0,15.1278,15.1278,15.1093,15.1093,19000.0
2005-03-08 13:45:00,24.57,24.57,24.54,24.54,20200.0,15.1093,15.1093,15.0909,15.0909,20200.0
2005-03-08 13:50:00,24.54,24.54,24.51,24.51,14600.0,15.0909,15.0909,15.0724,15.0724,14600.0
2005-03-08 13:55:00,24.52,24.55,24.51,24.55,13100.0,15.0786,15.097,15.0724,15.097,13100.0
2005-03-08 14:00:00,24.54,24.54,24.47,24.5,23500.0,15.0909,15.0909,15.0478,15.0663,23500.0
2005-03-08 14:05:00,24.51,24.55,24.51,24.55,10400.0,15.0724,15.097,15.0724,15.097,10400.0
2005-03-08 14:10:00,24.55,24.56,24.52,24.52,37500.0,15.097,15.1032,15.0786,15.0786,37500.0
2005-03-08 14:15:00,24.53,24.57,24.51,24.56,13700.0,15.0847,15.1093,15.0724,15.1032,13700.0
2005-03-08 14:20:00,24.56,24.6,24.55,24.6,35000.0,15.1032,15.1278,15.097,15.1278,35000.0
2005-03-08 14:25:00,24.6,24.6,24.56,24.57,20700.0,15.1278,15.1278,15.1032,15.1093,20700.0
2005-03-08 14:30:00,24.58,24.61,24.56,24.61,51900.0,15.1155,15.1339,15.1032,15.1339,51900.0
2005-03-08 14:35:00,24.61,24.69,24.61,24.69,25300.0,15.1339,15.1831,15.1339,15.1831,25300.0
2005-03-08 14:40:00,24.7,24.79,24.69,24.76,57600.0,15.1893,15.2446,15.1831,15.2262,57600.0
2005-03-08 14:45:00,24.76,24.76,24.73,24.74,25100.0,15.2262,15.2262,15.2077,15.2139,25100.0
2005-03-08 14:50:00,24.74,24.74,24.73,24.74,23900.0,15.2139,15.2139,15.2077,15.2139,23900.0
2005-03-08 14:55:00,24.73,24.74,24.73,24.74,36200.0,15.2077,15.2139,15.2077,15.2139,36200.0
2005-03-08 15:00:00,24.75,24.79,24.74,24.78,35800.0,15.22,15.2446,15.2139,15.2385,35800.0
2005-03-08 15:05:00,24.78,24.79,24.78,24.79,32500.0,15.2385,15.2446,15.2385,15.2446,32500.0
2005-03-08 15:10:00,24.79,24.79,24.78,24.78,7700.0,15.2446,15.2446,15.2385,15.2385,7700.0
2005-03-08 15:15:00,24.78,24.83,24.78,24.83,47300.0,15.2385,15.2692,15.2385,15.2692,47300.0
2005-03-08 15:20:00,24.83,24.85,24.83,24.85,26300.0,15.2692,15.2815,15.2692,15.2815,26300.0
2005-03-08 15:25:00,24.84,24.88,24.84,24.87,66500.0,15.2753,15.2999,15.2753,15.2938,66500.0
2005-03-08 15:30:00,24.88,24.88,24.83,24.86,30000.0,15.2999,15.2999,15.2692,15.2876,30000.0
2005-03-08 15:35:00,24.86,24.86,24.82,24.82,32700.0,15.2876,15.2876,15.2631,15.2631,32700.0
2005-03-08 15:40:00,24.82,24.83,24.82,24.82,12500.0,15.2631,15.2692,15.2631,15.2631,12500.0
2005-03-08 15:45:00,24.82,24.85,24.81,24.85,45800.0,15.2631,15.2815,15.2569,15.2815,45800.0
2005-03-08 15:50:00,24.85,24.87,24.84,24.87,48600.0,15.2815,15.2938,15.2753,15.2938,48600.0
2005-03-08 15:55:00,24.87,24.9,24.83,24.87,98200.0,15.2938,15.3122,15.2692,15.2938,98200.0
2005-03-09 09:30:00,24.95,24.98,24.9,24.91,50000.0,15.343,15.3614,15.3122,15.3184,50000.0
2005-03-09 09:35:00,24.9,24.9,24.83,24.83,11200.0,15.3122,15.3122,15.2692,15.2692,11200.0
2005-03-09 09:40:00,24.84,24.95,24.62,24.62,37000.0,15.2753,15.343,15.1401,15.1401,37000.0
2005-03-09 09:45:00,24.63,24.89,24.62,24.73,34000.0,15.1462,15.3061,15.1401,15.2077,34000.0
2005-03-09 09:50:00,24.72,24.87,24.62,24.73,25200.0,15.2016,15.2938,15.1401,15.2077,25200.0
2005-03-09 09:55:00,24.72,24.72,24.63,24.65,15700.0,15.2016,15.2016,15.1462,15.1585,15700.0
2005-03-09 10:00:00,24.65,24.65,24.61,24.62,25100.0,15.1585,15.1585,15.1339,15.1401,25100.0
2005-03-09 10:05:00,24.62,24.62,24.6,24.61,32300.0,15.1401,15.1401,15.1278,15.1339,32300.0
2005-03-09 10:10:00,24.61,24.62,24.61,24.61,21400.0,15.1339,15.1401,15.1339,15.1339,21400.0
2005-03-09 10:15:00,24.61,24.62,24.55,24.56,13500.0,15.1339,15.1401,15.097,15.1032,13500.0
2005-03-09 10:20:00,24.56,24.57,24.52,24.53,25000.0,15.1032,15.1093,15.0786,15.0847,25000.0
2005-03-09 10:25:00,24.53,24.6,24.52,24.52,29900.0,15.0847,15.1278,15.0786,15.0786,29900.0
2005-03-09 10:30:00,24.52,24.54,24.52,24.53,62000.0,15.0786,15.0909,15.0786,15.0847,62000.0
2005-03-09 10:35:00,24.53,24.54,24.52,24.54,112600.0,15.0847,15.0909,15.0786,15.0909,112600.0
2005-03-09 10:40:00,24.53,24.6,24.53,24.6,28900.0,15.0847,15.1278,15.0847,15.1278,28900.0
2005-03-09 10:45:00,24.6,24.63,24.55,24.63,25300.0,15.1278,15.1462,15.097,15.1462,25300.0
2005-03-09 10:50:00,24.63,24.64,24.57,24.58,25800.0,15.1462,15.1524,15.1093,15.1155,25800.0
2005-03-09 10:55:00,24.59,24.61,24.59,24.61,17400.0,15.1216,15.1339,15.1216,15.1339,17400.0
2005-03-09 11:00:00,24.59,24.62,24.59,24.61,10300.0,15.1216,15.1401,15.1216,15.1339,10300.0
2005-03-09 11:05:00,24.6,24.61,24.57,24.57,16300.0,15.1278,15.1339,15.1093,15.1093,16300.0
2005-03-09 11:10:00,24.57,24.58,24.57,24.57,16700.0,15.1093,15.1155,15.1093,15.1093,16700.0
2005-03-09 11:15:00,24.58,24.6,24.57,24.6,19300.0,15.1155,15.1278,15.1093,15.1278,19300.0
2005-03-09 11:20:00,24.61,24.69,24.61,24.68,17500.0,15.1339,15.1831,15.1339,15.177,17500.0
2005-03-09 11:25:00,24.68,24.74,24.68,24.72,50700.0,15.177,15.2139,15.177,15.2016,50700.0
2005-03-09 11:30:00,24.72,24.75,24.71,24.75,33300.0,15.2016,15.22,15.1954,15.22,33300.0
2005-03-09 11:35:00,24.75,24.75,24.74,24.75,51700.0,15.22,15.22,15.2139,15.22,51700.0
2005-03-09 11:40:00,24.75,24.75,24.74,24.75,10300.0,15.22,15.22,15.2139,15.22,10300.0
2005-03-09 11:45:00,24.75,24.76,24.74,24.76,10300.0,15.22,15.2262,15.2139,15.2262,10300.0
2005-03-09 11:50:00,24.77,24.77,24.74,24.75,118500.0,15.2323,15.2323,15.2139,15.22,118500.0
2005-03-09 11:55:00,24.75,24.75,24.71,24.72,35100.0,15.22,15.22,15.1954,15.2016,35100.0
2005-03-09 12:00:00,24.71,24.72,24.65,24.66,22200.0,15.1954,15.2016,15.1585,15.1647,22200.0
2005-03-09 12:05:00,24.66,24.66,24.64,24.64,12300.0,15.1647,15.1647,15.1524,15.1524,12300.0
2005-03-09 12:10:00,24.65,24.66,24.65,24.66,10600.0,15.1585,15.1647,15.1585,15.1647,10600.0
2005-03-09 12:15:00,24.65,24.66,24.59,24.63,16600.0,15.1585,15.1647,15.1216,15.1462,16600.0
2005-03-09 12:20:00,24.63,24.64,24.59,24.61,8400.0,15.1462,15.1524,15.1216,15.1339,8400.0
2005-03-09 12:25:00,24.6,24.62,24.53,24.61,40400.0,15.1278,15.1401,15.0847,15.1339,40400.0
2005-03-09 12:30:00,24.62,24.68,24.61,24.67,15300.0,15.1401,15.177,15.1339,15.1708,15300.0
2005-03-09 12:35:00,24.68,24.72,24.68,24.72,13800.0,15.177,15.2016,15.177,15.2016,13800.0
2005-03-09 12:40:00,24.73,24.73,24.68,24.68,10800.0,15.2077,15.2077,15.177,15.177,10800.0
2005-03-09 12:45:00,24.68,24.68,24.67,24.67,3100.0,15.177,15.177,15.1708,15.1708,3100.0
2005-03-09 12:50:00,24.68,24.68,24.55,24.61,20400.0,15.177,15.177,15.097,15.1339,20400.0
2005-03-09 12:55:00,24.61,24.63,24.5,24.53,20800.0,15.1339,15.1462,15.0663,15.0847,20800.0
2005-03-09 13:00:00,24.53,24.56,24.53,24.56,23000.0,15.0847,15.1032,15.0847,15.1032,23000.0
2005-03-09 13:05:00,24.56,24.57,24.54,24.54,18400.0,15.1032,15.1093,15.0909,15.0909,18400.0
2005-03-09 13:10:00,24.55,24.57,24.52,24.52,16500.0,15.097,15.1093,15.0786,15.0786,16500.0
2005-03-09 13:15:00,24.52,24.55,24.52,24.53,14800.0,15.0786,15.097,15.0786,15.0847,14800.0
2005-03-09 13:20:00,24.55,24.6,24.55,24.59,72300.0,15.097,15.1278,15.097,15.1216,72300.0
2005-03-09 13:25:00,24.58,24.59,24.57,24.59,45900.0,15.1155,15.1216,15.1093,15.1216,45900.0
2005-03-09 13:30:00,24.58,24.67,24.58,24.64,33000.0,15.1155,15.1708,15.1155,15.1524,33000.0
2005-03-09 13:35:00,24.64,24.65,24.59,24.6,14500.0,15.1524,15.1585,15.1216,15.1278,14500.0
2005-03-09 13:40:00,24.6,24.6,24.55,24.55,76200.0,15.1278,15.1278,15.097,15.097,76200.0
2005-03-09 13:45:00,24.56,24.6,24.56,24.6,13800.0,15.1032,15.1278,15.1032,15.1278,13800.0
2005-03-09 13:50:00,24.6,24.6,24.57,24.59,107400.0,15.1278,15.1278,15.1093,15.1216,107400.0
2005-03-09 13:55:00,24.59,24.65,24.59,24.63,11400.0,15.1216,15.1585,15.1216,15.1462,11400.0
2005-03-09 14:00:00,24.63,24.63,24.55,24.55,62600.0,15.1462,15.1462,15.097,15.097,62600.0
2005-03-09 14:05:00,24.56,24.6,24.55,24.59,23700.0,15.1032,15.1278,15.097,15.1216,23700.0
2005-03-09 14:10:00,24.6,24.62,24.59,24.6,7000.0,15.1278,15.1401,15.1216,15.1278,7000.0
2005-03-09 14:15:00,24.6,24.6,24.56,24.56,15700.0,15.1278,15.1278,15.1032,15.1032,15700.0
2005-03-09 14:20:00,24.57,24.57,24.51,24.51,14700.0,15.1093,15.1093,15.0724,15.0724,14700.0
2005-03-09 14:25:00,24.52,24.53,24.51,24.52,15800.0,15.0786,15.0847,15.0724,15.0786,15800.0
2005-03-09 14:30:00,24.52,24.57,24.52,24.56,27400.0,15.0786,15.1093,15.0786,15.1032,27400.0
2005-03-09 14:35:00,24.56,24.58,24.52,24.55,79100.0,15.1032,15.1155,15.0786,15.097,79100.0
2005-03-09 14:40:00,24.55,24.61,24.55,24.61,21200.0,15.097,15.1339,15.097,15.1339,21200.0
2005-03-09 14:45:00,24.6,24.61,24.59,24.6,6300.0,15.1278,15.1339,15.1216,15.1278,6300.0
2005-03-09 14:50:00,24.61,24.62,24.61,24.61,17300.0,15.1339,15.1401,15.1339,15.1339,17300.0
2005-03-09 14:55:00,24.61,24.65,24.61,24.65,12400.0,15.1339,15.1585,15.1339,15.1585,12400.0
2005-03-09 15:00:00,24.63,24.64,24.61,24.63,28500.0,15.1462,15.1524,15.1339,15.1462,28500.0
2005-03-09 15:05:00,24.63,24.65,24.61,24.62,20900.0,15.1462,15.1585,15.1339,15.1401,20900.0
2005-03-09 15:10:00,24.62,24.64,24.59,24.6,21800.0,15.1401,15.1524,15.1216,15.1278,21800.0
2005-03-09 15:15:00,24.59,24.65,24.57,24.64,27000.0,15.1216,15.1585,15.1093,15.1524,27000.0
2005-03-09 15:20:00,24.64,24.65,24.62,24.63,4900.0,15.1524,15.1585,15.1401,15.1462,4900.0
2005-03-09 15:25:00,24.64,24.65,24.63,24.64,27000.0,15.1524,15.1585,15.1462,15.1524,27000.0
2005-03-09 15:30:00,24.64,24.64,24.62,24.64,23100.0,15.1524,15.1524,15.1401,15.1524,23100.0
2005-03-09 15:35:00,24.63,24.64,24.61,24.63,9100.0,15.1462,15.1524,15.1339,15.1462,9100.0
2005-03-09 15:40:00,24.64,24.64,24.56,24.62,13600.0,15.1524,15.1524,15.1032,15.1401,13600.0
2005-03-09 15:45:00,24.62,24.63,24.6,24.61,19400.0,15.1401,15.1462,15.1278,15.1339,19400.0
2005-03-09 15:50:00,24.61,24.62,24.57,24.57,60900.0,15.1339,15.1401,15.1093,15.1093,60900.0
2005-03-09 15:55:00,24.57,24.57,24.5,24.53,101900.0,15.1093,15.1093,15.0663,15.0847,101900.0
2005-03-10 09:30:00,24.62,24.64,24.52,24.62,64500.0,15.1401,15.1524,15.0786,15.1401,64500.0
2005-03-10 09:35:00,24.64,24.69,24.56,24.57,40900.0,15.1524,15.1831,15.1032,15.1093,40900.0
2005-03-10 09:40:00,24.56,24.74,24.56,24.72,31400.0,15.1032,15.2139,15.1032,15.2016,31400.0
2005-03-10 09:45:00,24.72,24.82,24.72,24.81,36400.0,15.2016,15.2631,15.2016,15.2569,36400.0
2005-03-10 09:50:00,24.81,24.81,24.69,24.8,50900.0,15.2569,15.2569,15.1831,15.2508,50900.0
2005-03-10 09:55:00,24.8,24.8,24.77,24.79,37000.0,15.2508,15.2508,15.2323,15.2446,37000.0
2005-03-10 10:00:00,24.78,24.8,24.75,24.76,40900.0,15.2385,15.2508,15.22,15.2262,40900.0
2005-03-10 10:05:00,24.76,24.77,24.69,24.71,43500.0,15.2262,15.2323,15.1831,15.1954,43500.0
2005-03-10 10:10:00,24.7,24.7,24.59,24.62,40100.0,15.1893,15.1893,15.1216,15.1401,40100.0
2005-03-10 10:15:00,24.62,24.62,24.44,24.46,40800.0,15.1401,15.1401,15.0294,15.0417,40800.0
2005-03-10 10:20:00,24.45,24.55,24.44,24.55,75800.0,15.0355,15.097,15.0294,15.097,75800.0
2005-03-10 10:25:00,24.55,24.58,24.53,24.54,36200.0,15.097,15.1155,15.0847,15.0909,36200.0
2005-03-10 10:30:00,24.54,24.54,24.47,24.47,56300.0,15.0909,15.0909,15.0478,15.0478,56300.0
2005-03-10 10:35:00,24.47,24.47,24.38,24.4,65600.0,15.0478,15.0478,14.9925,15.0048,65600.0
2005-03-10 10:40:00,24.4,24.43,24.38,24.43,62700.0,15.0048,15.0232,14.9925,15.0232,62700.0
2005-03-10 10:45:00,24.42,24.43,24.39,24.42,17300.0,15.0171,15.0232,14.9986,15.0171,17300.0
2005-03-10 10:50:00,24.42,24.43,24.4,24.41,30500.0,15.0171,15.0232,15.0048,15.0109,30500.0
2005-03-10 10:55:00,24.41,24.42,24.36,24.36,16200.0,15.0109,15.0171,14.9802,14.9802,16200.0
2005-03-10 11:00:00,24.35,24.42,24.35,24.42,30200.0,14.974,15.0171,14.974,15.0171,30200.0
2005-03-10 11:05:00,24.4,24.42,24.39,24.4,16800.0,15.0048,15.0171,14.9986,15.0048,16800.0
2005-03-10 11:10:00,24.4,24.41,24.35,24.39,31400.0,15.0048,15.0109,14.974,14.9986,31400.0
2005-03-10 11:15:00,24.39,24.4,24.34,24.4,30500.0,14.9986,15.0048,14.9679,15.0048,30500.0
2005-03-10 11:20:00,24.4,24.42,24.39,24.41,23700.0,15.0048,15.0171,14.9986,15.0109,23700.0
2005-03-10 11:25:00,24.4,24.41,24.38,24.38,25200.0,15.0048,15.0109,14.9925,14.9925,25200.0
2005-03-10 11:30:00,24.38,24.39,24.37,24.39,18300.0,14.9925,14.9986,14.9863,14.9986,18300.0
2005-03-10 11:35:00,24.39,24.43,24.37,24.41,41200.0,14.9986,15.0232,14.9863,15.0109,41200.0
2005-03-10 11:40:00,24.42,24.42,24.38,24.4,30800.0,15.0171,15.0171,14.9925,15.0048,30800.0
2005-03-10 11:45:00,24.41,24.47,24.4,24.47,28800.0,15.0109,15.0478,15.0048,15.0478,28800.0
2005-03-10 11:50:00,24.48,24.48,24.45,24.45,29500.0,15.054,15.054,15.0355,15.0355,29500.0
2005-03-10 11:55:00,24.46,24.5,24.46,24.5,74700.0,15.0417,15.0663,15.0417,15.0663,74700.0
2005-03-10 12:00:00,24.5,24.5,24.49,24.49,97000.0,15.0663,15.0663,15.0601,15.0601,97000.0
2005-03-10 12:05:00,24.5,24.5,24.47,24.49,21700.0,15.0663,15.0663,15.0478,15.0601,21700.0
2005-03-10 12:10:00,24.49,24.49,24.42,24.42,14900.0,15.0601,15.0601,15.0171,15.0171,14900.0
2005-03-10 12:15:00,24.44,24.46,24.43,24.43,35700.0,15.0294,15.0417,15.0232,15.0232,35700.0
2005-03-10 12:20:00,24.43,24.44,24.41,24.41,19100.0,15.0232,15.0294,15.0109,15.0109,19100.0
2005-03-10 12:25:00,24.41,24.42,24.4,24.4,16800.0,15.0109,15.0171,15.0048,15.0048,16800.0
2005-03-10 12:30:00,24.4,24.46,24.4,24.45,13900.0,15.0048,15.0417,15.0048,15.0355,13900.0
2005-03-10 12:35:00,24.46,24.47,24.45,24.46,14300.0,15.0417,15.0478,15.0355,15.0417,14300.0
2005-03-10 12:40:00,24.46,24.48,24.46,24.46,11800.0,15.0417,15.054,15.0417,15.0417,11800.0
2005-03-10 12:45:00,24.47,24.48,24.46,24.48,17300.0,15.0478,15.054,15.0417,15.054,17300.0
2005-03-10 12:50:00,24.48,24.5,24.47,24.5,44200.0,15.054,15.0663,15.0478,15.0663,44200.0
2005-03-10 12:55:00,24.5,24.51,24.49,24.5,43200.0,15.0663,15.0724,15.0601,15.0663,43200.0
2005-03-10 13:00:00,24.5,24.54,24.5,24.54,37200.0,15.0663,15.0909,15.0663,15.0909,37200.0
2005-03-10 13:05:00,24.54,24.55,24.53,24.54,53000.0,15.0909,15.097,15.0847,15.0909,53000.0
2005-03-10 13:10:00,24.55,24.56,24.54,24.54,21100.0,15.097,15.1032,15.0909,15.0909,21100.0
2005-03-10 13:15:00,24.54,24.56,24.54,24.55,33500.0,15.0909,15.1032,15.0909,15.097,33500.0
2005-03-10 13:20:00,24.55,24.55,24.53,24.54,11200.0,15.097,15.097,15.0847,15.0909,11200.0
2005-03-10 13:25:00,24.54,24.6,24.53,24.59,24300.0,15.0909,15.1278,15.0847,15.1216,24300.0
2005-03-10 13:30:00,24.6,24.61,24.6,24.61,25300.0,15.1278,15.1339,15.1278,15.1339,25300.0
2005-03-10 13:35:00,24.61,24.64,24.61,24.63,25800.0,15.1339,15.1524,15.1339,15.1462,25800.0
2005-03-10 13:40:00,24.64,24.64,24.61,24.62,18500.0,15.1524,15.1524,15.1339,15.1401,18500.0
2005-03-10 13:45:00,24.63,24.69,24.62,24.63,37700.0,15.1462,15.1831,15.1401,15.1462,37700.0
2005-03-10 13:50:00,24.65,24.7,24.65,24.69,22100.0,15.1585,15.1893,15.1585,15.1831,22100.0
2005-03-10 13:55:00,24.68,24.69,24.68,24.69,12800.0,15.177,15.1831,15.177,15.1831,12800.0
2005-03-10 14:00:00,24.69,24.7,24.68,24.68,32200.0,15.1831,15.1893,15.177,15.177,32200.0
2005-03-10 14:05:00,24.7,24.7,24.67,24.69,27200.0,15.1893,15.1893,15.1708,15.1831,27200.0
2005-03-10 14:10:00,24.7,24.74,24.69,24.74,40200.0,15.1893,15.2139,15.1831,15.2139,40200.0
2005-03-10 14:15:00,24.74,24.78,24.73,24.78,51300.0,15.2139,15.2385,15.2077,15.2385,51300.0
2005-03-10 14:20:00,24.78,24.79,24.75,24.76,32700.0,15.2385,15.2446,15.22,15.2262,32700.0
2005-03-10 14:25:00,24.75,24.75,24.66,24.66,17300.0,15.22,15.22,15.1647,15.1647,17300.0
2005-03-10 14:30:00,24.67,24.68,24.65,24.65,47800.0,15.1708,15.177,15.1585,15.1585,47800.0
2005-03-10 14:35:00,24.64,24.67,24.63,24.65,13300.0,15.1524,15.1708,15.1462,15.1585,13300.0
2005-03-10 14:40:00,24.66,24.66,24.62,24.62,12600.0,15.1647,15.1647,15.1401,15.1401,12600.0
2005-03-10 14:45:00,24.62,24.64,24.62,24.64,149600.0,15.1401,15.1524,15.1401,15.1524,149600.0
2005-03-10 14:50:00,24.64,24.64,24.6,24.62,37200.0,15.1524,15.1524,15.1278,15.1401,37200.0
2005-03-10 14:55:00,24.61,24.63,24.6,24.62,15100.0,15.1339,15.1462,15.1278,15.1401,15100.0
2005-03-10 15:00:00,24.61,24.64,24.61,24.63,25400.0,15.1339,15.1524,15.1339,15.1462,25400.0
2005-03-10 15:05:00,24.63,24.64,24.6,24.62,19400.0,15.1462,15.1524,15.1278,15.1401,19400.0
2005-03-10 15:10:00,24.55,24.6,24.55,24.6,29900.0,15.097,15.1278,15.097,15.1278,29900.0
2005-03-10 15:15:00,24.61,24.64,24.59,24.62,33600.0,15.1339,15.1524,15.1216,15.1401,33600.0
2005-03-10 15:20:00,24.62,24.66,24.62,24.65,23100.0,15.1401,15.1647,15.1401,15.1585,23100.0
2005-03-10 15:25:00,24.64,24.69,24.64,24.68,26900.0,15.1524,15.1831,15.1524,15.177,26900.0
2005-03-10 15:30:00,24.68,24.7,24.67,24.68,27100.0,15.177,15.1893,15.1708,15.177,27100.0
2005-03-10 15:35:00,24.68,24.71,24.66,24.7,44400.0,15.177,15.1954,15.1647,15.1893,44400.0
2005-03-10 15:40:00,24.7,24.73,24.7,24.72,23800.0,15.1893,15.2077,15.1893,15.2016,23800.0
2005-03-10 15:45:00,24.72,24.77,24.71,24.77,45600.0,15.2016,15.2323,15.1954,15.2323,45600.0
2005-03-10 15:50:00,24.77,24.79,24.77,24.78,61200.0,15.2323,15.2446,15.2323,15.2385,61200.0
2005-03-10 15:55:00,24.78,24.78,24.76,24.77,51000.0,15.2385,15.2385,15.2262,15.2323,51000.0
2005-03-11 09:30:00,24.9,24.93,24.89,24.89,55800.0,15.3122,15.3307,15.3061,15.3061,55800.0
2005-03-11 09:35:00,24.89,24.89,24.7,24.7,21400.0,15.3061,15.3061,15.1893,15.1893,21400.0
2005-03-11 09:40:00,24.7,24.71,24.65,24.66,18500.0,15.1893,15.1954,15.1585,15.1647,18500.0
2005-03-11 09:45:00,24.65,24.7,24.6,24.69,26400.0,15.1585,15.1893,15.1278,15.1831,26400.0
2005-03-11 09:50:00,24.67,24.75,24.67,24.74,28300.0,15.1708,15.22,15.1708,15.2139,28300.0
2005-03-11 09:55:00,24.73,24.73,24.67,24.72,28300.0,15.2077,15.2077,15.1708,15.2016,28300.0
2005-03-11 10:00:00,24.72,24.72,24.65,24.65,29100.0,15.2016,15.2016,15.1585,15.1585,29100.0
2005-03-11 10:05:00,24.65,24.66,24.57,24.58,11500.0,15.1585,15.1647,15.1093,15.1155,11500.0
2005-03-11 10:10:00,24.58,24.58,24.49,24.49,33300.0,15.1155,15.1155,15.0601,15.0601,33300.0
2005-03-11 10:15:00,24.48,24.5,24.44,24.48,26200.0,15.054,15.0663,15.0294,15.054,26200.0
2005-03-11 10:20:00,24.48,24.51,24.48,24.49,24200.0,15.054,15.0724,15.054,15.0601,24200.0
2005-03-11 10:25:00,24.49,24.49,24.43,24.45,24300.0,15.0601,15.0601,15.0232,15.0355,24300.0
2005-03-11 10:30:00,24.45,24.47,24.45,24.45,25600.0,15.0355,15.0478,15.0355,15.0355,25600.0
2005-03-11 10:35:00,24.45,24.48,24.43,24.48,23800.0,15.0355,15.054,15.0232,15.054,23800.0
2005-03-11 10:40:00,24.48,24.49,24.47,24.48,21700.0,15.054,15.0601,15.0478,15.054,21700.0
2005-03-11 10:45:00,24.48,24.54,24.47,24.53,41500.0,15.054,15.0909,15.0478,15.0847,41500.0
2005-03-11 10:50:00,24.53,24.53,24.4,24.43,24300.0,15.0847,15.0847,15.0048,15.0232,24300.0
2005-03-11 10:55:00,24.43,24.49,24.42,24.45,40000.0,15.0232,15.0601,15.0171,15.0355,40000.0
2005-03-11 11:00:00,24.44,24.48,24.43,24.45,18300.0,15.0294,15.054,15.0232,15.0355,18300.0
2005-03-11 11:05:00,24.43,24.6,24.43,24.6,41100.0,15.0232,15.1278,15.0232,15.1278,41100.0
2005-03-11 11:10:00,24.6,24.65,24.59,24.64,27300.0,15.1278,15.1585,15.1216,15.1524,27300.0
2005-03-11 11:15:00,24.62,24.73,24.6,24.6,71200.0,15.1401,15.2077,15.1278,15.1278,71200.0
2005-03-11 11:20:00,24.61,24.63,24.59,24.6,40700.0,15.1339,15.1462,15.1216,15.1278,40700.0
2005-03-11 11:25:00,24.59,24.59,24.56,24.57,34000.0,15.1216,15.1216,15.1032,15.1093,34000.0
2005-03-11 11:30:00,24.57,24.63,24.57,24.6,19600.0,15.1093,15.1462,15.1093,15.1278,19600.0
2005-03-11 11:35:00,24.59,24.61,24.57,24.57,53300.0,15.1216,15.1339,15.1093,15.1093,53300.0
2005-03-11 11:40:00,24.58,24.59,24.57,24.58,46300.0,15.1155,15.1216,15.1093,15.1155,46300.0
2005-03-11 11:45:00,24.58,24.63,24.58,24.59,32200.0,15.1155,15.1462,15.1155,15.1216,32200.0
2005-03-11 11:50:00,24.6,24.6,24.56,24.58,16800.0,15.1278,15.1278,15.1032,15.1155,16800.0
2005-03-11 11:55:00,24.59,24.6,24.57,24.58,8400.0,15.1216,15.1278,15.1093,15.1155,8400.0
2005-03-11 12:00:00,24.58,24.59,24.57,24.57,10600.0,15.1155,15.1216,15.1093,15.1093,10600.0
2005-03-11 12:05:00,24.57,24.69,24.57,24.69,35800.0,15.1093,15.1831,15.1093,15.1831,35800.0
2005-03-11 12:10:00,24.69,24.69,24.65,24.67,35400.0,15.1831,15.1831,15.1585,15.1708,35400.0
2005-03-11 12:15:00,24.67,24.68,24.6,24.61,23900.0,15.1708,15.177,15.1278,15.1339,23900.0
2005-03-11 12:20:00,24.61,24.63,24.59,24.63,13600.0,15.1339,15.1462,15.1216,15.1462,13600.0
2005-03-11 12:25:00,24.63,24.67,24.59,24.59,44500.0,15.1462,15.1708,15.1216,15.1216,44500.0
2005-03-11 12:30:00,24.62,24.63,24.6,24.6,16900.0,15.1401,15.1462,15.1278,15.1278,16900.0
2005-03-11 12:35:00,24.61,24.64,24.6,24.64,15200.0,15.1339,15.1524,15.1278,15.1524,15200.0
2005-03-11 12:40:00,24.65,24.66,24.64,24.66,19000.0,15.1585,15.1647,15.1524,15.1647,19000.0
2005-03-11 12:45:00,24.66,24.7,24.66,24.7,23700.0,15.1647,15.1893,15.1647,15.1893,23700.0
2005-03-11 12:50:00,24.7,24.7,24.69,24.7,6800.0,15.1893,15.1893,15.1831,15.1893,6800.0
2005-03-11 12:55:00,24.7,24.7,24.66,24.66,12900.0,15.1893,15.1893,15.1647,15.1647,12900.0
2005-03-11 13:00:00,24.67,24.68,24.66,24.68,7800.0,15.1708,15.177,15.1647,15.177,7800.0
2005-03-11 13:05:00,24.67,24.7,24.67,24.7,28500.0,15.1708,15.1893,15.1708,15.1893,28500.0
2005-03-11 13:10:00,24.68,24.69,24.68,24.69,6500.0,15.177,15.1831,15.177,15.1831,6500.0
2005-03-11 13:15:00,24.69,24.71,24.69,24.7,17600.0,15.1831,15.1954,15.1831,15.1893,17600.0
2005-03-11 13:20:00,24.7,24.7,24.69,24.7,15300.0,15.1893,15.1893,15.1831,15.1893,15300.0
2005-03-11 13:25:00,24.7,24.71,24.67,24.68,16200.0,15.1893,15.1954,15.1708,15.177,16200.0
2005-03-11 13:30:00,24.68,24.69,24.67,24.69,9800.0,15.177,15.1831,15.1708,15.1831,9800.0
2005-03-11 13:35:00,24.69,24.7,24.68,24.7,10600.0,15.1831,15.1893,15.177,15.1893,10600.0
2005-03-11 13:40:00,24.69,24.69,24.65,24.65,11500.0,15.1831,15.1831,15.1585,15.1585,11500.0
2005-03-11 13:45:00,24.65,24.66,24.6,24.61,16400.0,15.1585,15.1647,15.1278,15.1339,16400.0
2005-03-11 13:50:00,24.61,24.61,24.57,24.58,16700.0,15.1339,15.1339,15.1093,15.1155,16700.0
2005-03-11 13:55:00,24.58,24.61,24.58,24.61,22200.0,15.1155,15.1339,15.1155,15.1339,22200.0
2005-03-11 14:00:00,24.61,24.65,24.6,24.62,18900.0,15.1339,15.1585,15.1278,15.1401,18900.0
2005-03-11 14:05:00,24.6,24.61,24.6,24.61,6900.0,15.1278,15.1339,15.1278,15.1339,6900.0
2005-03-11 14:10:00,24.62,24.62,24.6,24.61,16300.0,15.1401,15.1401,15.1278,15.1339,16300.0
2005-03-11 14:15:00,24.62,24.63,24.61,24.62,16200.0,15.1401,15.1462,15.1339,15.1401,16200.0
2005-03-11 14:20:00,24.62,24.62,24.6,24.6,3300.0,15.1401,15.1401,15.1278,15.1278,3300.0
2005-03-11 14:25:00,24.61,24.62,24.6,24.61,27000.0,15.1339,15.1401,15.1278,15.1339,27000.0
2005-03-11 14:30:00,24.61,24.61,24.6,24.61,24400.0,15.1339,15.1339,15.1278,15.1339,24400.0
2005-03-11 14:35:00,24.61,24.61,24.59,24.61,15900.0,15.1339,15.1339,15.1216,15.1339,15900.0
2005-03-11 14:40:00,24.6,24.61,24.58,24.58,8700.0,15.1278,15.1339,15.1155,15.1155,8700.0
2005-03-11 14:45:00,24.58,24.59,24.58,24.59,22100.0,15.1155,15.1216,15.1155,15.1216,22100.0
2005-03-11 14:50:00,24.59,24.59,24.56,24.56,21300.0,15.1216,15.1216,15.1032,15.1032,21300.0
2005-03-11 14:55:00,24.56,24.57,24.55,24.55,16600.0,15.1032,15.1093,15.097,15.097,16600.0
2005-03-11 15:00:00,24.55,24.56,24.5,24.51,33300.0,15.097,15.1032,15.0663,15.0724,33300.0
2005-03-11 15:05:00,24.52,24.55,24.52,24.55,8800.0,15.0786,15.097,15.0786,15.097,8800.0
2005-03-11 15:10:00,24.55,24.58,24.54,24.57,22900.0,15.097,15.1155,15.0909,15.1093,22900.0
2005-03-11 15:15:00,24.57,24.58,24.56,24.56,13900.0,15.1093,15.1155,15.1032,15.1032,13900.0
2005-03-11 15:20:00,24.56,24.57,24.52,24.55,29400.0,15.1032,15.1093,15.0786,15.097,29400.0
2005-03-11 15:25:00,24.53,24.53,24.51,24.52,29400.0,15.0847,15.0847,15.0724,15.0786,29400.0
2005-03-11 15:30:00,24.53,24.55,24.51,24.52,30500.0,15.0847,15.097,15.0724,15.0786,30500.0
2005-03-11 15:35:00,24.53,24.55,24.52,24.53,25400.0,15.0847,15.097,15.0786,15.0847,25400.0
2005-03-11 15:40:00,24.54,24.54,24.5,24.51,32400.0,15.0909,15.0909,15.0663,15.0724,32400.0
2005-03-11 15:45:00,24.51,24.58,24.51,24.53,34900.0,15.0724,15.1155,15.0724,15.0847,34900.0
2005-03-11 15:50:00,24.53,24.54,24.52,24.54,61200.0,15.0847,15.0909,15.0786,15.0909,61200.0
2005-03-11 15:55:00,24.54,24.64,24.54,24.59,47500.0,15.0909,15.1524,15.0909,15.1216,47500.0
2005-03-14 09:30:00,24.61,24.63,24.58,24.58,73200.0,15.1339,15.1462,15.1155,15.1155,73200.0
2005-03-14 09:35:00,24.59,24.81,24.59,24.8,24700.0,15.1216,15.2569,15.1216,15.2508,24700.0
2005-03-14 09:40:00,24.8,24.83,24.75,24.79,28800.0,15.2508,15.2692,15.22,15.2446,28800.0
2005-03-14 09:45:00,24.82,24.82,24.77,24.8,16400.0,15.2631,15.2631,15.2323,15.2508,16400.0
2005-03-14 09:50:00,24.81,24.88,24.8,24.82,30400.0,15.2569,15.2999,15.2508,15.2631,30400.0
2005-03-14 09:55:00,24.82,24.86,24.77,24.78,13000.0,15.2631,15.2876,15.2323,15.2385,13000.0
2005-03-14 10:00:00,24.78,24.84,24.77,24.83,17300.0,15.2385,15.2753,15.2323,15.2692,17300.0
2005-03-14 10:05:00,24.83,24.83,24.8,24.83,116100.0,15.2692,15.2692,15.2508,15.2692,116100.0
2005-03-14 10:10:00,24.83,24.85,24.78,24.78,26500.0,15.2692,15.2815,15.2385,15.2385,26500.0
2005-03-14 10:15:00,24.78,24.88,24.77,24.84,44800.0,15.2385,15.2999,15.2323,15.2753,44800.0
2005-03-14 10:20:00,24.83,24.84,24.8,24.8,19300.0,15.2692,15.2753,15.2508,15.2508,19300.0
2005-03-14 10:25:00,24.8,24.85,24.79,24.82,31500.0,15.2508,15.2815,15.2446,15.2631,31500.0
2005-03-14 10:30:00,24.82,24.86,24.81,24.85,184400.0,15.2631,15.2876,15.2569,15.2815,184400.0
2005-03-14 10:35:00,24.85,24.86,24.82,24.82,21000.0,15.2815,15.2876,15.2631,15.2631,21000.0
2005-03-14 10:40:00,24.81,24.82,24.79,24.8,26600.0,15.2569,15.2631,15.2446,15.2508,26600.0
2005-03-14 10:45:00,24.8,24.85,24.79,24.83,20800.0,15.2508,15.2815,15.2446,15.2692,20800.0
2005-03-14 10:50:00,24.84,24.84,24.81,24.82,32500.0,15.2753,15.2753,15.2569,15.2631,32500.0
2005-03-14 10:55:00,24.81,24.84,24.81,24.81,42100.0,15.2569,15.2753,15.2569,15.2569,42100.0
2005-03-14 11:00:00,24.82,24.88,24.82,24.83,54200.0,15.2631,15.2999,15.2631,15.2692,54200.0
2005-03-14 11:05:00,24.82,24.82,24.77,24.79,12500.0,15.2631,15.2631,15.2323,15.2446,12500.0
2005-03-14 11:10:00,24.79,24.8,24.75,24.76,18100.0,15.2446,15.2508,15.22,15.2262,18100.0
2005-03-14 11:15:00,24.75,24.76,24.75,24.76,12900.0,15.22,15.2262,15.22,15.2262,12900.0
2005-03-14 11:20:00,24.76,24.76,24.72,24.75,28900.0,15.2262,15.2262,15.2016,15.22,28900.0
2005-03-14 11:25:00,24.76,24.8,24.76,24.79,20100.0,15.2262,15.2508,15.2262,15.2446,20100.0
2005-03-14 11:30:00,24.8,24.8,24.79,24.8,22400.0,15.2508,15.2508,15.2446,15.2508,22400.0
2005-03-14 11:35:00,24.8,24.8,24.77,24.77,26100.0,15.2508,15.2508,15.2323,15.2323,26100.0
2005-03-14 11:40:00,24.78,24.8,24.71,24.72,43900.0,15.2385,15.2508,15.1954,15.2016,43900.0
2005-03-14 11:45:00,24.74,24.79,24.74,24.78,12000.0,15.2139,15.2446,15.2139,15.2385,12000.0
2005-03-14 11:50:00,24.78,24.79,24.77,24.79,10100.0,15.2385,15.2446,15.2323,15.2446,10100.0
2005-03-14 11:55:00,24.79,24.81,24.79,24.8,123200.0,15.2446,15.2569,15.2446,15.2508,123200.0
2005-03-14 12:00:00,24.8,24.82,24.8,24.81,22900.0,15.2508,15.2631,15.2508,15.2569,22900.0
2005-03-14 12:05:00,24.8,24.81,24.79,24.8,11900.0,15.2508,15.2569,15.2446,15.2508,11900.0
2005-03-14 12:10:00,24.8,24.8,24.79,24.8,11100.0,15.2508,15.2508,15.2446,15.2508,11100.0
2005-03-14 12:15:00,24.8,24.81,24.8,24.8,19600.0,15.2508,15.2569,15.2508,15.2508,19600.0
2005-03-14 12:20:00,24.81,24.82,24.8,24.82,6500.0,15.2569,15.2631,15.2508,15.2631,6500.0
2005-03-14 12:25:00,24.82,24.83,24.81,24.83,17700.0,15.2631,15.2692,15.2569,15.2692,17700.0
2005-03-14 12:30:00,24.84,24.84,24.83,24.83,14500.0,15.2753,15.2753,15.2692,15.2692,14500.0
2005-03-14 12:35:00,24.82,24.83,24.8,24.8,12100.0,15.2631,15.2692,15.2508,15.2508,12100.0
2005-03-14 12:40:00,24.8,24.83,24.8,24.81,7600.0,15.2508,15.2692,15.2508,15.2569,7600.0
2005-03-14 12:45:00,24.82,24.83,24.8,24.81,13200.0,15.2631,15.2692,15.2508,15.2569,13200.0
2005-03-14 12:50:00,24.8,24.83,24.8,24.82,15200.0,15.2508,15.2692,15.2508,15.2631,15200.0
2005-03-14 12:55:00,24.83,24.83,24.82,24.82,10500.0,15.2692,15.2692,15.2631,15.2631,10500.0
2005-03-14 13:00:00,24.83,24.83,24.8,24.8,21200.0,15.2692,15.2692,15.2508,15.2508,21200.0
2005-03-14 13:05:00,24.8,24.8,24.79,24.8,39200.0,15.2508,15.2508,15.2446,15.2508,39200.0
2005-03-14 13:10:00,24.79,24.8,24.79,24.79,28400.0,15.2446,15.2508,15.2446,15.2446,28400.0
2005-03-14 13:15:00,24.78,24.79,24.77,24.78,23800.0,15.2385,15.2446,15.2323,15.2385,23800.0
2005-03-14 13:20:00,24.78,24.78,24.75,24.75,22200.0,15.2385,15.2385,15.22,15.22,22200.0
2005-03-14 13:25:00,24.75,24.75,24.7,24.7,46900.0,15.22,15.22,15.1893,15.1893,46900.0
2005-03-14 13:30:00,24.7,24.73,24.7,24.72,29400.0,15.1893,15.2077,15.1893,15.2016,29400.0
2005-03-14 13:35:00,24.72,24.73,24.71,24.72,71700.0,15.2016,15.2077,15.1954,15.2016,71700.0
2005-03-14 13:40:00,24.73,24.74,24.72,24.73,14200.0,15.2077,15.2139,15.2016,15.2077,14200.0
2005-03-14 13:45:00,24.73,24.73,24.73,24.73,53700.0,15.2077,15.2077,15.2077,15.2077,53700.0
2005-03-14 13:50:00,24.73,24.74,24.73,24.74,25700.0,15.2077,15.2139,15.2077,15.2139,25700.0
2005-03-14 13:55:00,24.73,24.73,24.7,24.71,24600.0,15.2077,15.2077,15.1893,15.1954,24600.0
2005-03-14 14:00:00,24.7,24.72,24.7,24.72,15700.0,15.1893,15.2016,15.1893,15.2016,15700.0
2005-03-14 14:05:00,24.72,24.72,24.7,24.7,39300.0,15.2016,15.2016,15.1893,15.1893,39300.0
2005-03-14 14:10:00,24.7,24.72,24.69,24.71,24000.0,15.1893,15.2016,15.1831,15.1954,24000.0
2005-03-14 14:15:00,24.7,24.72,24.7,24.72,8300.0,15.1893,15.2016,15.1893,15.2016,8300.0
2005-03-14 14:20:00,24.72,24.72,24.71,24.72,13600.0,15.2016,15.2016,15.1954,15.2016,13600.0
2005-03-14 14:25:00,24.72,24.72,24.71,24.71,6200.0,15.2016,15.2016,15.1954,15.1954,6200.0
2005-03-14 14:30:00,24.71,24.72,24.71,24.72,11000.0,15.1954,15.2016,15.1954,15.2016,11000.0
2005-03-14 14:35:00,24.72,24.73,24.71,24.73,18600.0,15.2016,15.2077,15.1954,15.2077,18600.0
2005-03-14 14:40:00,24.73,24.75,24.73,24.74,55800.0,15.2077,15.22,15.2077,15.2139,55800.0
2005-03-14 14:45:00,24.73,24.76,24.73,24.76,31700.0,15.2077,15.2262,15.2077,15.2262,31700.0
2005-03-14 14:50:00,24.76,24.79,24.76,24.78,15700.0,15.2262,15.2446,15.2262,15.2385,15700.0
2005-03-14 14:55:00,24.77,24.78,24.77,24.78,19600.0,15.2323,15.2385,15.2323,15.2385,19600.0
2005-03-14 15:00:00,24.78,24.79,24.75,24.75,18200.0,15.2385,15.2446,15.22,15.22,18200.0
2005-03-14 15:05:00,24.75,24.76,24.7,24.75,32200.0,15.22,15.2262,15.1893,15.22,32200.0
2005-03-14 15:10:00,24.74,24.75,24.74,24.75,22100.0,15.2139,15.22,15.2139,15.22,22100.0
2005-03-14 15:15:00,24.75,24.77,24.73,24.77,34400.0,15.22,15.2323,15.2077,15.2323,34400.0
2005-03-14 15:20:00,24.78,24.79,24.75,24.76,48200.0,15.2385,15.2446,15.22,15.2262,48200.0
2005-03-14 15:25:00,24.76,24.79,24.73,24.78,41800.0,15.2262,15.2446,15.2077,15.2385,41800.0
2005-03-14 15:30:00,24.79,24.82,24.77,24.79,17600.0,15.2446,15.2631,15.2323,15.2446,17600.0
2005-03-14 15:35:00,24.79,24.8,24.78,24.78,17300.0,15.2446,15.2508,15.2385,15.2385,17300.0
2005-03-14 15:40:00,24.78,24.78,24.74,24.74,13300.0,15.2385,15.2385,15.2139,15.2139,13300.0
2005-03-14 15:45:00,24.73,24.73,24.69,24.7,45400.0,15.2077,15.2077,15.1831,15.1893,45400.0
2005-03-14 15:50:00,24.7,24.75,24.67,24.68,94300.0,15.1893,15.22,15.1708,15.177,94300.0
2005-03-14 15:55:00,24.69,24.72,24.67,24.7,87500.0,15.1831,15.2016,15.1708,15.1893,87500.0
2005-03-15 09:30:00,24.78,24.8,24.73,24.73,39200.0,15.2385,15.2508,15.2077,15.2077,39200.0
2005-03-15 09:35:00,24.73,24.78,24.73,24.73,12200.0,15.2077,15.2385,15.2077,15.2077,12200.0
2005-03-15 09:40:00,24.76,24.79,24.76,24.79,14500.0,15.2262,15.2446,15.2262,15.2446,14500.0
2005-03-15 09:45:00,24.77,24.78,24.71,24.72,10900.0,15.2323,15.2385,15.1954,15.2016,10900.0
2005-03-15 09:50:00,24.71,24.75,24.69,24.75,9200.0,15.1954,15.22,15.1831,15.22,9200.0
2005-03-15 09:55:00,24.75,24.76,24.66,24.73,16700.0,15.22,15.2262,15.1647,15.2077,16700.0
2005-03-15 10:00:00,24.73,24.73,24.64,24.64,18700.0,15.2077,15.2077,15.1524,15.1524,18700.0
2005-03-15 10:05:00,24.65,24.71,24.63,24.71,22700.0,15.1585,15.1954,15.1462,15.1954,22700.0
2005-03-15 10:10:00,24.72,24.73,24.69,24.72,11700.0,15.2016,15.2077,15.1831,15.2016,11700.0
2005-03-15 10:15:00,24.72,24.72,24.6,24.62,32300.0,15.2016,15.2016,15.1278,15.1401,32300.0
2005-03-15 10:20:00,24.62,24.68,24.61,24.67,26800.0,15.1401,15.177,15.1339,15.1708,26800.0
2005-03-15 10:25:00,24.67,24.71,24.65,24.68,19900.0,15.1708,15.1954,15.1585,15.177,19900.0
2005-03-15 10:30:00,24.66,24.67,24.57,24.57,392700.0,15.1647,15.1708,15.1093,15.1093,392700.0
2005-03-15 10:35:00,24.56,24.63,24.56,24.63,13700.0,15.1032,15.1462,15.1032,15.1462,13700.0
2005-03-15 10:40:00,24.63,24.65,24.61,24.63,116300.0,15.1462,15.1585,15.1339,15.1462,116300.0
2005-03-15 10:45:00,24.63,24.64,24.62,24.62,17200.0,15.1462,15.1524,15.1401,15.1401,17200.0
2005-03-15 10:50:00,24.59,24.66,24.58,24.66,30800.0,15.1216,15.1647,15.1155,15.1647,30800.0
2005-03-15 10:55:00,24.66,24.68,24.64,24.64,21800.0,15.1647,15.177,15.1524,15.1524,21800.0
2005-03-15 11:00:00,24.63,24.68,24.63,24.67,14700.0,15.1462,15.177,15.1462,15.1708,14700.0
2005-03-15 11:05:00,24.67,24.68,24.61,24.61,15500.0,15.1708,15.177,15.1339,15.1339,15500.0
2005-03-15 11:10:00,24.62,24.68,24.61,24.66,21600.0,15.1401,15.177,15.1339,15.1647,21600.0
2005-03-15 11:15:00,24.66,24.7,24.63,24.65,26200.0,15.1647,15.1893,15.1462,15.1585,26200.0
2005-03-15 11:20:00,24.64,24.67,24.64,24.66,13000.0,15.1524,15.1708,15.1524,15.1647,13000.0
2005-03-15 11:25:00,24.67,24.67,24.64,24.65,14300.0,15.1708,15.1708,15.1524,15.1585,14300.0
2005-03-15 11:30:00,24.64,24.66,24.57,24.59,24800.0,15.1524,15.1647,15.1093,15.1216,24800.0
2005-03-15 11:35:00,24.59,24.59,24.54,24.55,19600.0,15.1216,15.1216,15.0909,15.097,19600.0
2005-03-15 11:40:00,24.54,24.57,24.53,24.54,268900.0,15.0909,15.1093,15.0847,15.0909,268900.0
2005-03-15 11:45:00,24.54,24.56,24.51,24.51,19600.0,15.0909,15.1032,15.0724,15.0724,19600.0
2005-03-15 11:50:00,24.5,24.53,24.49,24.53,13400.0,15.0663,15.0847,15.0601,15.0847,13400.0
2005-03-15 11:55:00,24.54,24.55,24.5,24.53,15000.0,15.0909,15.097,15.0663,15.0847,15000.0
2005-03-15 12:00:00,24.53,24.54,24.4,24.52,28100.0,15.0847,15.0909,15.0048,15.0786,28100.0
2005-03-15 12:05:00,24.54,24.54,24.48,24.53,16400.0,15.0909,15.0909,15.054,15.0847,16400.0
2005-03-15 12:10:00,24.52,24.58,24.52,24.56,25000.0,15.0786,15.1155,15.0786,15.1032,25000.0
2005-03-15 12:15:00,24.55,24.6,24.55,24.57,17100.0,15.097,15.1278,15.097,15.1093,17100.0
2005-03-15 12:20:00,24.57,24.58,24.56,24.56,7600.0,15.1093,15.1155,15.1032,15.1032,7600.0
2005-03-15 12:25:00,24.56,24.58,24.56,24.57,9100.0,15.1032,15.1155,15.1032,15.1093,9100.0
2005-03-15 12:30:00,24.57,24.57,24.54,24.54,10500.0,15.1093,15.1093,15.0909,15.0909,10500.0
2005-03-15 12:35:00,24.55,24.56,24.54,24.55,5600.0,15.097,15.1032,15.0909,15.097,5600.0
2005-03-15 12:40:00,24.55,24.55,24.52,24.52,9400.0,15.097,15.097,15.0786,15.0786,9400.0
2005-03-15 12:45:00,24.54,24.62,24.53,24.61,9100.0,15.0909,15.1401,15.0847,15.1339,9100.0
2005-03-15 12:50:00,24.62,24.63,24.59,24.59,9600.0,15.1401,15.1462,15.1216,15.1216,9600.0
2005-03-15 12:55:00,24.59,24.62,24.59,24.59,11000.0,15.1216,15.1401,15.1216,15.1216,11000.0
2005-03-15 13:00:00,24.6,24.62,24.57,24.61,15200.0,15.1278,15.1401,15.1093,15.1339,15200.0
2005-03-15 13:05:00,24.61,24.63,24.6,24.63,17500.0,15.1339,15.1462,15.1278,15.1462,17500.0
2005-03-15 13:10:00,24.63,24.63,24.59,24.62,5200.0,15.1462,15.1462,15.1216,15.1401,5200.0
2005-03-15 13:15:00,24.61,24.61,24.56,24.56,8100.0,15.1339,15.1339,15.1032,15.1032,8100.0
2005-03-15 13:20:00,24.56,24.58,24.47,24.5,18900.0,15.1032,15.1155,15.0478,15.0663,18900.0
2005-03-15 13:25:00,24.5,24.54,24.47,24.54,16900.0,15.0663,15.0909,15.0478,15.0909,16900.0
2005-03-15 13:30:00,24.53,24.53,24.51,24.53,11200.0,15.0847,15.0847,15.0724,15.0847,11200.0
2005-03-15 13:35:00,24.53,24.56,24.52,24.52,9900.0,15.0847,15.1032,15.0786,15.0786,9900.0
2005-03-15 13:40:00,24.5,24.5,24.48,24.5,6500.0,15.0663,15.0663,15.054,15.0663,6500.0
2005-03-15 13:45:00,24.5,24.6,24.5,24.6,13500.0,15.0663,15.1278,15.0663,15.1278,13500.0
2005-03-15 13:50:00,24.59,24.59,24.5,24.53,12600.0,15.1216,15.1216,15.0663,15.0847,12600.0
2005-03-15 13:55:00,24.53,24.57,24.52,24.57,9800.0,15.0847,15.1093,15.0786,15.1093,9800.0
2005-03-15 14:00:00,24.55,24.6,24.54,24.58,10500.0,15.097,15.1278,15.0909,15.1155,10500.0
2005-03-15 14:05:00,24.58,24.58,24.55,24.57,9200.0,15.1155,15.1155,15.097,15.1093,9200.0
2005-03-15 14:10:00,24.56,24.58,24.55,24.57,5000.0,15.1032,15.1155,15.097,15.1093,5000.0
2005-03-15 14:15:00,24.57,24.57,24.46,24.47,24000.0,15.1093,15.1093,15.0417,15.0478,24000.0
2005-03-15 14:20:00,24.49,24.5,24.46,24.49,13600.0,15.0601,15.0663,15.0417,15.0601,13600.0
2005-03-15 14:25:00,24.49,24.52,24.47,24.5,7600.0,15.0601,15.0786,15.0478,15.0663,7600.0
2005-03-15 14:30:00,24.5,24.5,24.44,24.48,14300.0,15.0663,15.0663,15.0294,15.054,14300.0
2005-03-15 14:35:00,24.48,24.51,24.45,24.5,10600.0,15.054,15.0724,15.0355,15.0663,10600.0
2005-03-15 14:40:00,24.5,24.54,24.5,24.53,15700.0,15.0663,15.0909,15.0663,15.0847,15700.0
2005-03-15 14:45:00,24.52,24.53,24.48,24.53,267300.0,15.0786,15.0847,15.054,15.0847,267300.0
2005-03-15 14:50:00,24.53,24.6,24.52,24.6,22900.0,15.0847,15.1278,15.0786,15.1278,22900.0
2005-03-15 14:55:00,24.58,24.6,24.56,24.56,13400.0,15.1155,15.1278,15.1032,15.1032,13400.0
2005-03-15 15:00:00,24.56,24.57,24.56,24.57,6400.0,15.1032,15.1093,15.1032,15.1093,6400.0
2005-03-15 15:05:00,24.58,24.61,24.58,24.6,7400.0,15.1155,15.1339,15.1155,15.1278,7400.0
2005-03-15 15:10:00,24.6,24.6,24.58,24.6,19900.0,15.1278,15.1278,15.1155,15.1278,19900.0
2005-03-15 15:15:00,24.59,24.6,24.57,24.6,26100.0,15.1216,15.1278,15.1093,15.1278,26100.0
2005-03-15 15:20:00,24.6,24.61,24.57,24.58,12000.0,15.1278,15.1339,15.1093,15.1155,12000.0
2005-03-15 15:25:00,24.59,24.61,24.58,24.6,8000.0,15.1216,15.1339,15.1155,15.1278,8000.0
2005-03-15 15:30:00,24.6,24.61,24.59,24.6,23700.0,15.1278,15.1339,15.1216,15.1278,23700.0
2005-03-15 15:35:00,24.61,24.61,24.59,24.6,139800.0,15.1339,15.1339,15.1216,15.1278,139800.0
2005-03-15 15:40:00,24.6,24.6,24.59,24.59,7600.0,15.1278,15.1278,15.1216,15.1216,7600.0
2005-03-15 15:45:00,24.59,24.6,24.57,24.6,18400.0,15.1216,15.1278,15.1093,15.1278,18400.0
2005-03-15 15:50:00,24.6,24.62,24.58,24.58,23500.0,15.1278,15.1401,15.1155,15.1155,23500.0
2005-03-15 15:55:00,24.58,24.61,24.58,24.6,55400.0,15.1155,15.1339,15.1155,15.1278,55400.0
2005-03-16 09:30:00,24.52,24.56,24.42,24.43,37100.0,15.0786,15.1032,15.0171,15.0232,37100.0
2005-03-16 09:35:00,24.49,24.54,24.48,24.52,30400.0,15.0601,15.0909,15.054,15.0786,30400.0
2005-03-16 09:40:00,24.51,24.58,24.51,24.57,11100.0,15.0724,15.1155,15.0724,15.1093,11100.0
2005-03-16 09:45:00,24.56,24.57,24.48,24.49,238100.0,15.1032,15.1093,15.054,15.0601,238100.0
2005-03-16 09:50:00,24.49,24.54,24.4,24.53,24900.0,15.0601,15.0909,15.0048,15.0847,24900.0
2005-03-16 09:55:00,24.52,24.52,24.4,24.42,31400.0,15.0786,15.0786,15.0048,15.0171,31400.0
2005-03-16 10:00:00,24.42,24.45,24.42,24.45,49300.0,15.0171,15.0355,15.0171,15.0355,49300.0
2005-03-16 10:05:00,24.44,24.48,24.41,24.46,21100.0,15.0294,15.054,15.0109,15.0417,21100.0
2005-03-16 10:10:00,24.47,24.48,24.44,24.44,70800.0,15.0478,15.054,15.0294,15.0294,70800.0
2005-03-16 10:15:00,24.44,24.45,24.4,24.41,71100.0,15.0294,15.0355,15.0048,15.0109,71100.0
2005-03-16 10:20:00,24.41,24.43,24.39,24.39,63300.0,15.0109,15.0232,14.9986,14.9986,63300.0
2005-03-16 10:25:00,24.4,24.4,24.36,24.4,13500.0,15.0048,15.0048,14.9802,15.0048,13500.0
2005-03-16 10:30:00,24.4,24.4,24.28,24.29,30800.0,15.0048,15.0048,14.931,14.9371,30800.0
2005-03-16 10:35:00,24.29,24.34,24.28,24.28,25900.0,14.9371,14.9679,14.931,14.931,25900.0
2005-03-16 10:40:00,24.28,24.3,24.22,24.23,32400.0,14.931,14.9433,14.8941,14.9002,32400.0
2005-03-16 10:45:00,24.23,24.24,24.2,24.22,47000.0,14.9002,14.9064,14.8818,14.8941,47000.0
2005-03-16 10:50:00,24.23,24.35,24.22,24.35,30000.0,14.9002,14.974,14.8941,14.974,30000.0
2005-03-16 10:55:00,24.34,24.35,24.3,24.31,31000.0,14.9679,14.974,14.9433,14.9494,31000.0
2005-03-16 11:00:00,24.3,24.34,24.29,24.33,443700.0,14.9433,14.9679,14.9371,14.9617,443700.0
2005-03-16 11:05:00,24.34,24.35,24.3,24.33,39100.0,14.9679,14.974,14.9433,14.9617,39100.0
2005-03-16 11:10:00,24.32,24.33,24.31,24.32,12900.0,14.9556,14.9617,14.9494,14.9556,12900.0
2005-03-16 11:15:00,24.32,24.35,24.32,24.33,265400.0,14.9556,14.974,14.9556,14.9617,265400.0
2005-03-16 11:20:00,24.34,24.35,24.25,24.25,27600.0,14.9679,14.974,14.9125,14.9125,27600.0
2005-03-16 11:25:00,24.26,24.31,24.22,24.31,10800.0,14.9187,14.9494,14.8941,14.9494,10800.0
2005-03-16 11:30:00,24.31,24.32,24.28,24.3,21400.0,14.9494,14.9556,14.931,14.9433,21400.0
2005-03-16 11:35:00,24.31,24.32,24.29,24.31,32500.0,14.9494,14.9556,14.9371,14.9494,32500.0
2005-03-16 11:40:00,24.31,24.31,24.28,24.28,20600.0,14.9494,14.9494,14.931,14.931,20600.0
2005-03-16 11:45:00,24.27,24.3,24.27,24.3,14600.0,14.9248,14.9433,14.9248,14.9433,14600.0
2005-03-16 11:50:00,24.3,24.32,24.3,24.3,18200.0,14.9433,14.9556,14.9433,14.9433,18200.0
2005-03-16 11:55:00,24.3,24.32,24.29,24.3,48900.0,14.9433,14.9556,14.9371,14.9433,48900.0
2005-03-16 12:00:00,24.3,24.31,24.26,24.26,33200.0,14.9433,14.9494,14.9187,14.9187,33200.0
2005-03-16 12:05:00,24.27,24.27,24.24,24.25,5700.0,14.9248,14.9248,14.9064,14.9125,5700.0
2005-03-16 12:10:00,24.26,24.28,24.25,24.25,17900.0,14.9187,14.931,14.9125,14.9125,17900.0
2005-03-16 12:15:00,24.26,24.26,24.23,24.25,12900.0,14.9187,14.9187,14.9002,14.9125,12900.0
2005-03-16 12:20:00,24.25,24.25,24.16,24.16,19400.0,14.9125,14.9125,14.8572,14.8572,19400.0
2005-03-16 12:25:00,24.17,24.18,24.16,24.17,10400.0,14.8633,14.8695,14.8572,14.8633,10400.0
2005-03-16 12:30:00,24.17,24.23,24.17,24.22,19000.0,14.8633,14.9002,14.8633,14.8941,19000.0
2005-03-16 12:35:00,24.23,24.28,24.22,24.28,15600.0,14.9002,14.931,14.8941,14.931,15600.0
2005-03-16 12:40:00,24.27,24.31,24.27,24.31,20700.0,14.9248,14.9494,14.9248,14.9494,20700.0
2005-03-16 12:45:00,24.32,24.32,24.3,24.31,23900.0,14.9556,14.9556,14.9433,14.9494,23900.0
2005-03-16 12:50:00,24.32,24.32,24.27,24.28,9300.0,14.9556,14.9556,14.9248,14.931,9300.0
2005-03-16 12:55:00,24.29,24.3,24.27,24.3,17500.0,14.9371,14.9433,14.9248,14.9433,17500.0
2005-03-16 13:00:00,24.3,24.34,24.29,24.3,97500.0,14.9433,14.9679,14.9371,14.9433,97500.0
2005-03-16 13:05:00,24.31,24.31,24.29,24.29,206200.0,14.9494,14.9494,14.9371,14.9371,206200.0
2005-03-16 13:10:00,24.3,24.31,24.29,24.3,54800.0,14.9433,14.9494,14.9371,14.9433,54800.0
2005-03-16 13:15:00,24.3,24.3,24.29,24.3,8800.0,14.9433,14.9433,14.9371,14.9433,8800.0
2005-03-16 13:20:00,24.3,24.3,24.29,24.29,44300.0,14.9433,14.9433,14.9371,14.9371,44300.0
2005-03-16 13:25:00,24.3,24.3,24.27,24.27,29800.0,14.9433,14.9433,14.9248,14.9248,29800.0
2005-03-16 13:30:00,24.28,24.29,24.26,24.29,12300.0,14.931,14.9371,14.9187,14.9371,12300.0
2005-03-16 13:35:00,24.3,24.3,24.25,24.25,12200.0,14.9433,14.9433,14.9125,14.9125,12200.0
2005-03-16 13:40:00,24.26,24.29,24.25,24.29,21600.0,14.9187,14.9371,14.9125,14.9371,21600.0
2005-03-16 13:45:00,24.29,24.29,24.27,24.27,19000.0,14.9371,14.9371,14.9248,14.9248,19000.0
2005-03-16 13:50:00,24.27,24.3,24.27,24.3,28300.0,14.9248,14.9433,14.9248,14.9433,28300.0
2005-03-16 13:55:00,24.3,24.3,24.29,24.29,11300.0,14.9433,14.9433,14.9371,14.9371,11300.0
2005-03-16 14:00:00,24.29,24.3,24.22,24.27,40400.0,14.9371,14.9433,14.8941,14.9248,40400.0
2005-03-16 14:05:00,24.27,24.28,24.25,24.25,26400.0,14.9248,14.931,14.9125,14.9125,26400.0
2005-03-16 14:10:00,24.26,24.26,24.23,24.24,15000.0,14.9187,14.9187,14.9002,14.9064,15000.0
2005-03-16 14:15:00,24.25,24.25,24.23,24.25,21400.0,14.9125,14.9125,14.9002,14.9125,21400.0
2005-03-16 14:20:00,24.27,24.27,24.23,24.25,36000.0,14.9248,14.9248,14.9002,14.9125,36000.0
2005-03-16 14:25:00,24.26,24.28,24.25,24.28,12600.0,14.9187,14.931,14.9125,14.931,12600.0
2005-03-16 14:30:00,24.28,24.28,24.23,24.25,20100.0,14.931,14.931,14.9002,14.9125,20100.0
2005-03-16 14:35:00,24.25,24.28,24.22,24.24,10100.0,14.9125,14.931,14.8941,14.9064,10100.0
2005-03-16 14:40:00,24.24,24.25,24.19,24.21,19400.0,14.9064,14.9125,14.8756,14.8879,19400.0
2005-03-16 14:45:00,24.21,24.24,24.2,24.21,15700.0,14.8879,14.9064,14.8818,14.8879,15700.0
2005-03-16 14:50:00,24.21,24.27,24.2,24.27,14800.0,14.8879,14.9248,14.8818,14.9248,14800.0
2005-03-16 14:55:00,24.27,24.27,24.16,24.17,20700.0,14.9248,14.9248,14.8572,14.8633,20700.0
2005-03-16 15:00:00,24.18,24.21,24.16,24.16,21900.0,14.8695,14.8879,14.8572,14.8572,21900.0
2005-03-16 15:05:00,24.18,24.27,24.16,24.27,19200.0,14.8695,14.9248,14.8572,14.9248,19200.0
2005-03-16 15:10:00,24.28,24.28,24.23,24.24,16800.0,14.931,14.931,14.9002,14.9064,16800.0
2005-03-16 15:15:00,24.26,24.27,24.21,24.24,24300.0,14.9187,14.9248,14.8879,14.9064,24300.0
2005-03-16 15:20:00,24.24,24.24,24.15,24.19,32900.0,14.9064,14.9064,14.851,14.8756,32900.0
2005-03-16 15:25:00,24.2,24.22,24.18,24.21,51300.0,14.8818,14.8941,14.8695,14.8879,51300.0
2005-03-16 15:30:00,24.21,24.23,24.17,24.22,20000.0,14.8879,14.9002,14.8633,14.8941,20000.0
2005-03-16 15:35:00,24.23,24.25,24.21,24.21,26200.0,14.9002,14.9125,14.8879,14.8879,26200.0
2005-03-16 15:40:00,24.19,24.22,24.19,24.2,21700.0,14.8756,14.8941,14.8756,14.8818,21700.0
2005-03-16 15:45:00,24.19,24.2,24.18,24.18,16100.0,14.8756,14.8818,14.8695,14.8695,16100.0
2005-03-16 15:50:00,24.18,24.2,24.13,24.14,115500.0,14.8695,14.8818,14.8387,14.8449,115500.0
2005-03-16 15:55:00,24.14,24.17,24.14,24.15,84100.0,14.8449,14.8633,14.8449,14.851,84100.0
2005-03-17 09:30:00,24.25,24.25,24.19,24.19,82200.0,14.9125,14.9125,14.8756,14.8756,82200.0
2005-03-17 09:35:00,24.19,24.22,24.12,24.13,33800.0,14.8756,14.8941,14.8326,14.8387,33800.0
2005-03-17 09:40:00,24.14,24.28,24.11,24.23,31000.0,14.8449,14.931,14.8264,14.9002,31000.0
2005-03-17 09:45:00,24.23,24.3,24.23,24.24,54200.0,14.9002,14.9433,14.9002,14.9064,54200.0
2005-03-17 09:50:00,24.22,24.27,24.22,24.25,37200.0,14.8941,14.9248,14.8941,14.9125,37200.0
2005-03-17 09:55:00,24.25,24.26,24.19,24.19,41500.0,14.9125,14.9187,14.8756,14.8756,41500.0
2005-03-17 10:00:00,24.2,24.23,24.15,24.23,21700.0,14.8818,14.9002,14.851,14.9002,21700.0
2005-03-17 10:05:00,24.23,24.24,24.22,24.22,34000.0,14.9002,14.9064,14.8941,14.8941,34000.0
2005-03-17 10:10:00,24.23,24.23,24.21,24.22,163800.0,14.9002,14.9002,14.8879,14.8941,163800.0
2005-03-17 10:15:00,24.22,24.24,24.21,24.21,25600.0,14.8941,14.9064,14.8879,14.8879,25600.0
2005-03-17 10:20:00,24.21,24.33,24.21,24.31,40600.0,14.8879,14.9617,14.8879,14.9494,40600.0
2005-03-17 10:25:00,24.32,24.34,24.29,24.29,18400.0,14.9556,14.9679,14.9371,14.9371,18400.0
2005-03-17 10:30:00,24.3,24.3,24.28,24.29,43400.0,14.9433,14.9433,14.931,14.9371,43400.0
2005-03-17 10:35:00,24.29,24.3,24.26,24.28,17800.0,14.9371,14.9433,14.9187,14.931,17800.0
2005-03-17 10:40:00,24.28,24.3,24.27,24.3,18700.0,14.931,14.9433,14.9248,14.9433,18700.0
2005-03-17 10:45:00,24.29,24.3,24.27,24.29,19300.0,14.9371,14.9433,14.9248,14.9371,19300.0
2005-03-17 10:50:00,24.29,24.3,24.28,24.3,17900.0,14.9371,14.9433,14.931,14.9433,17900.0
2005-03-17 10:55:00,24.3,24.3,24.29,24.3,46600.0,14.9433,14.9433,14.9371,14.9433,46600.0
2005-03-17 11:00:00,24.31,24.31,24.29,24.29,59300.0,14.9494,14.9494,14.9371,14.9371,59300.0
2005-03-17 11:05:00,24.29,24.3,24.27,24.29,22800.0,14.9371,14.9433,14.9248,14.9371,22800.0
2005-03-17 11:10:00,24.29,24.29,24.27,24.29,65400.0,14.9371,14.9371,14.9248,14.9371,65400.0
2005-03-17 11:15:00,24.29,24.36,24.28,24.35,92500.0,14.9371,14.9802,14.931,14.974,92500.0
2005-03-17 11:20:00,24.35,24.37,24.34,24.35,58800.0,14.974,14.9863,14.9679,14.974,58800.0
2005-03-17 11:25:00,24.35,24.37,24.35,24.35,49700.0,14.974,14.9863,14.974,14.974,49700.0
2005-03-17 11:30:00,24.35,24.35,24.29,24.3,23300.0,14.974,14.974,14.9371,14.9433,23300.0
2005-03-17 11:35:00,24.31,24.31,24.29,24.3,7700.0,14.9494,14.9494,14.9371,14.9433,7700.0
2005-03-17 11:40:00,24.3,24.3,24.26,24.27,7200.0,14.9433,14.9433,14.9187,14.9248,7200.0
2005-03-17 11:45:00,24.29,24.29,24.26,24.26,7800.0,14.9371,14.9371,14.9187,14.9187,7800.0
2005-03-17 11:50:00,24.27,24.28,24.24,24.25,9800.0,14.9248,14.931,14.9064,14.9125,9800.0
2005-03-17 11:55:00,24.25,24.28,24.24,24.24,18000.0,14.9125,14.931,14.9064,14.9064,18000.0
2005-03-17 12:00:00,24.24,24.31,24.19,24.3,32100.0,14.9064,14.9494,14.8756,14.9433,32100.0
2005-03-17 12:05:00,24.3,24.33,24.3,24.31,27200.0,14.9433,14.9617,14.9433,14.9494,27200.0
2005-03-17 12:10:00,24.32,24.36,24.3,24.32,43000.0,14.9556,14.9802,14.9433,14.9556,43000.0
2005-03-17 12:15:00,24.35,24.35,24.25,24.28,10900.0,14.974,14.974,14.9125,14.931,10900.0
2005-03-17 12:20:00,24.28,24.3,24.27,24.29,10300.0,14.931,14.9433,14.9248,14.9371,10300.0
2005-03-17 12:25:00,24.29,24.37,24.29,24.37,20500.0,14.9371,14.9863,14.9371,14.9863,20500.0
2005-03-17 12:30:00,24.35,24.41,24.35,24.4,46000.0,14.974,15.0109,14.974,15.0048,46000.0
2005-03-17 12:35:00,24.4,24.41,24.38,24.4,38700.0,15.0048,15.0109,14.9925,15.0048,38700.0
2005-03-17 12:40:00,24.4,24.4,24.35,24.36,19700.0,15.0048,15.0048,14.974,14.9802,19700.0
2005-03-17 12:45:00,24.37,24.38,24.35,24.36,15500.0,14.9863,14.9925,14.974,14.9802,15500.0
2005-03-17 12:50:00,24.37,24.4,24.37,24.39,11300.0,14.9863,15.0048,14.9863,14.9986,11300.0
2005-03-17 12:55:00,24.4,24.41,24.39,24.4,20400.0,15.0048,15.0109,14.9986,15.0048,20400.0
2005-03-17 13:00:00,24.4,24.41,24.39,24.4,7300.0,15.0048,15.0109,14.9986,15.0048,7300.0
2005-03-17 13:05:00,24.4,24.4,24.39,24.4,17400.0,15.0048,15.0048,14.9986,15.0048,17400.0
2005-03-17 13:10:00,24.4,24.4,24.34,24.34,16300.0,15.0048,15.0048,14.9679,14.9679,16300.0
2005-03-17 13:15:00,24.34,24.36,24.34,24.36,15400.0,14.9679,14.9802,14.9679,14.9802,15400.0
2005-03-17 13:20:00,24.35,24.37,24.35,24.36,11100.0,14.974,14.9863,14.974,14.9802,11100.0
2005-03-17 13:25:00,24.36,24.39,24.36,24.37,14800.0,14.9802,14.9986,14.9802,14.9863,14800.0
2005-03-17 13:30:00,24.37,24.4,24.36,24.4,55800.0,14.9863,15.0048,14.9802,15.0048,55800.0
2005-03-17 13:35:00,24.4,24.41,24.39,24.39,30300.0,15.0048,15.0109,14.9986,14.9986,30300.0
2005-03-17 13:40:00,24.39,24.41,24.37,24.4,16000.0,14.9986,15.0109,14.9863,15.0048,16000.0
2005-03-17 13:45:00,24.41,24.42,24.38,24.38,48100.0,15.0109,15.0171,14.9925,14.9925,48100.0
2005-03-17 13:50:00,24.37,24.38,24.34,24.35,21200.0,14.9863,14.9925,14.9679,14.974,21200.0
2005-03-17 13:55:00,24.36,24.37,24.35,24.36,9400.0,14.9802,14.9863,14.974,14.9802,9400.0
2005-03-17 14:00:00,24.35,24.36,24.3,24.3,21200.0,14.974,14.9802,14.9433,14.9433,21200.0
2005-03-17 14:05:00,24.3,24.34,24.29,24.33,17600.0,14.9433,14.9679,14.9371,14.9617,17600.0
2005-03-17 14:10:00,24.33,24.41,24.33,24.41,34900.0,14.9617,15.0109,14.9617,15.0109,34900.0
2005-03-17 14:15:00,24.4,24.44,24.39,24.44,33100.0,15.0048,15.0294,14.9986,15.0294,33100.0
2005-03-17 14:20:00,24.44,24.47,24.43,24.47,35900.0,15.0294,15.0478,15.0232,15.0478,35900.0
2005-03-17 14:25:00,24.45,24.48,24.42,24.48,12700.0,15.0355,15.054,15.0171,15.054,12700.0
2005-03-17 14:30:00,24.48,24.48,24.44,24.44,25800.0,15.054,15.054,15.0294,15.0294,25800.0
2005-03-17 14:35:00,24.43,24.44,24.42,24.43,10900.0,15.0232,15.0294,15.0171,15.0232,10900.0
2005-03-17 14:40:00,24.42,24.45,24.42,24.44,44700.0,15.0171,15.0355,15.0171,15.0294,44700.0
2005-03-17 14:45:00,24.44,24.49,24.44,24.47,29400.0,15.0294,15.0601,15.0294,15.0478,29400.0
2005-03-17 14:50:00,24.47,24.49,24.46,24.46,10300.0,15.0478,15.0601,15.0417,15.0417,10300.0
2005-03-17 14:55:00,24.47,24.49,24.46,24.48,18200.0,15.0478,15.0601,15.0417,15.054,18200.0
2005-03-17 15:00:00,24.48,24.48,24.43,24.44,15600.0,15.054,15.054,15.0232,15.0294,15600.0
2005-03-17 15:05:00,24.43,24.44,24.42,24.44,18700.0,15.0232,15.0294,15.0171,15.0294,18700.0
2005-03-17 15:10:00,24.43,24.44,24.38,24.38,13700.0,15.0232,15.0294,14.9925,14.9925,13700.0
2005-03-17 15:15:00,24.39,24.43,24.38,24.43,12700.0,14.9986,15.0232,14.9925,15.0232,12700.0
2005-03-17 15:20:00,24.44,24.47,24.41,24.47,14900.0,15.0294,15.0478,15.0109,15.0478,14900.0
2005-03-17 15:25:00,24.47,24.48,24.45,24.45,111900.0,15.0478,15.054,15.0355,15.0355,111900.0
2005-03-17 15:30:00,24.45,24.45,24.38,24.4,24000.0,15.0355,15.0355,14.9925,15.0048,24000.0
2005-03-17 15:35:00,24.4,24.4,24.38,24.4,10800.0,15.0048,15.0048,14.9925,15.0048,10800.0
2005-03-17 15:40:00,24.4,24.4,24.37,24.38,22900.0,15.0048,15.0048,14.9863,14.9925,22900.0
2005-03-17 15:45:00,24.37,24.38,24.36,24.36,8700.0,14.9863,14.9925,14.9802,14.9802,8700.0
2005-03-17 15:50:00,24.36,24.37,24.33,24.33,16000.0,14.9802,14.9863,14.9617,14.9617,16000.0
2005-03-17 15:55:00,24.31,24.35,24.31,24.35,51700.0,14.9494,14.974,14.9494,14.974,51700.0
2005-03-18 09:30:00,24.27,24.27,24.24,24.24,494300.0,14.9248,14.9248,14.9064,14.9064,494300.0
2005-03-18 09:35:00,24.24,24.35,24.23,24.35,14500.0,14.9064,14.974,14.9002,14.974,14500.0
2005-03-18 09:40:00,24.39,24.47,24.39,24.47,25500.0,14.9986,15.0478,14.9986,15.0478,25500.0
2005-03-18 09:45:00,24.47,24.49,24.4,24.41,31000.0,15.0478,15.0601,15.0048,15.0109,31000.0
2005-03-18 09:50:00,24.41,24.41,24.28,24.34,38800.0,15.0109,15.0109,14.931,14.9679,38800.0
2005-03-18 09:55:00,24.34,24.4,24.34,24.4,21800.0,14.9679,15.0048,14.9679,15.0048,21800.0
2005-03-18 10:00:00,24.37,24.38,24.33,24.33,30800.0,14.9863,14.9925,14.9617,14.9617,30800.0
2005-03-18 10:05:00,24.33,24.37,24.33,24.37,8900.0,14.9617,14.9863,14.9617,14.9863,8900.0
2005-03-18 10:10:00,24.37,24.47,24.37,24.47,28800.0,14.9863,15.0478,14.9863,15.0478,28800.0
2005-03-18 10:15:00,24.46,24.47,24.39,24.4,44200.0,15.0417,15.0478,14.9986,15.0048,44200.0
2005-03-18 10:20:00,24.38,24.39,24.37,24.38,14500.0,14.9925,14.9986,14.9863,14.9925,14500.0
2005-03-18 10:25:00,24.38,24.39,24.37,24.38,33700.0,14.9925,14.9986,14.9863,14.9925,33700.0
2005-03-18 10:30:00,24.38,24.41,24.38,24.4,41800.0,14.9925,15.0109,14.9925,15.0048,41800.0
2005-03-18 10:35:00,24.4,24.4,24.37,24.39,45200.0,15.0048,15.0048,14.9863,14.9986,45200.0
2005-03-18 10:40:00,24.37,24.38,24.34,24.35,22900.0,14.9863,14.9925,14.9679,14.974,22900.0
2005-03-18 10:45:00,24.34,24.35,24.32,24.32,24100.0,14.9679,14.974,14.9556,14.9556,24100.0
2005-03-18 10:50:00,24.33,24.35,24.32,24.35,19100.0,14.9617,14.974,14.9556,14.974,19100.0
2005-03-18 10:55:00,24.34,24.4,24.34,24.4,45100.0,14.9679,15.0048,14.9679,15.0048,45100.0
2005-03-18 11:00:00,24.39,24.4,24.39,24.4,19500.0,14.9986,15.0048,14.9986,15.0048,19500.0
2005-03-18 11:05:00,24.4,24.45,24.4,24.44,56700.0,15.0048,15.0355,15.0048,15.0294,56700.0
2005-03-18 11:10:00,24.44,24.44,24.43,24.43,13000.0,15.0294,15.0294,15.0232,15.0232,13000.0
2005-03-18 11:15:00,24.43,24.44,24.4,24.42,30900.0,15.0232,15.0294,15.0048,15.0171,30900.0
2005-03-18 11:20:00,24.42,24.44,24.4,24.42,29000.0,15.0171,15.0294,15.0048,15.0171,29000.0
2005-03-18 11:25:00,24.42,24.44,24.41,24.43,14200.0,15.0171,15.0294,15.0109,15.0232,14200.0
2005-03-18 11:30:00,24.42,24.43,24.38,24.38,26400.0,15.0171,15.0232,14.9925,14.9925,26400.0
2005-03-18 11:35:00,24.38,24.38,24.32,24.32,15300.0,14.9925,14.9925,14.9556,14.9556,15300.0
2005-03-18 11:40:00,24.32,24.34,24.29,24.3,31200.0,14.9556,14.9679,14.9371,14.9433,31200.0
2005-03-18 11:45:00,24.32,24.33,24.3,24.3,8000.0,14.9556,14.9617,14.9433,14.9433,8000.0
2005-03-18 11:50:00,24.31,24.31,24.27,24.29,24700.0,14.9494,14.9494,14.9248,14.9371,24700.0
2005-03-18 11:55:00,24.29,24.3,24.29,24.29,13500.0,14.9371,14.9433,14.9371,14.9371,13500.0
2005-03-18 12:00:00,24.3,24.3,24.29,24.3,16000.0,14.9433,14.9433,14.9371,14.9433,16000.0
2005-03-18 12:05:00,24.29,24.3,24.29,24.3,23800.0,14.9371,14.9433,14.9371,14.9433,23800.0
2005-03-18 12:10:00,24.29,24.33,24.29,24.33,52400.0,14.9371,14.9617,14.9371,14.9617,52400.0
2005-03-18 12:15:00,24.32,24.33,24.32,24.32,17400.0,14.9556,14.9617,14.9556,14.9556,17400.0
2005-03-18 12:20:00,24.32,24.34,24.32,24.33,32500.0,14.9556,14.9679,14.9556,14.9617,32500.0
2005-03-18 12:25:00,24.33,24.34,24.3,24.31,28200.0,14.9617,14.9679,14.9433,14.9494,28200.0
2005-03-18 12:30:00,24.3,24.32,24.29,24.3,11500.0,14.9433,14.9556,14.9371,14.9433,11500.0
2005-03-18 12:35:00,24.29,24.3,24.29,24.29,8600.0,14.9371,14.9433,14.9371,14.9371,8600.0
2005-03-18 12:40:00,24.28,24.29,24.28,24.28,15800.0,14.931,14.9371,14.931,14.931,15800.0
2005-03-18 12:45:00,24.28,24.29,24.26,24.27,15100.0,14.931,14.9371,14.9187,14.9248,15100.0
2005-03-18 12:50:00,24.26,24.29,24.25,24.26,29900.0,14.9187,14.9371,14.9125,14.9187,29900.0
2005-03-18 12:55:00,24.27,24.27,24.22,24.22,23600.0,14.9248,14.9248,14.8941,14.8941,23600.0
2005-03-18 13:00:00,24.22,24.26,24.19,24.21,30200.0,14.8941,14.9187,14.8756,14.8879,30200.0
2005-03-18 13:05:00,24.21,24.21,24.13,24.16,34200.0,14.8879,14.8879,14.8387,14.8572,34200.0
2005-03-18 13:10:00,24.17,24.21,24.17,24.2,18900.0,14.8633,14.8879,14.8633,14.8818,18900.0
2005-03-18 13:15:00,24.2,24.23,24.17,24.17,22800.0,14.8818,14.9002,14.8633,14.8633,22800.0
2005-03-18 13:20:00,24.17,24.19,24.16,24.18,7800.0,14.8633,14.8756,14.8572,14.8695,7800.0
2005-03-18 13:25:00,24.2,24.21,24.19,24.21,26400.0,14.8818,14.8879,14.8756,14.8879,26400.0
2005-03-18 13:30:00,24.2,24.23,24.19,24.21,25200.0,14.8818,14.9002,14.8756,14.8879,25200.0
2005-03-18 13:35:00,24.22,24.22,24.2,24.21,19200.0,14.8941,14.8941,14.8818,14.8879,19200.0
2005-03-18 13:40:00,24.2,24.21,24.12,24.13,23000.0,14.8818,14.8879,14.8326,14.8387,23000.0
2005-03-18 13:45:00,24.12,24.16,24.12,24.14,12100.0,14.8326,14.8572,14.8326,14.8449,12100.0
2005-03-18 13:50:00,24.14,24.15,24.13,24.14,21200.0,14.8449,14.851,14.8387,14.8449,21200.0
2005-03-18 13:55:00,24.14,24.2,24.14,24.2,18300.0,14.8449,14.8818,14.8449,14.8818,18300.0
2005-03-18 14:00:00,24.2,24.22,24.2,24.21,21100.0,14.8818,14.8941,14.8818,14.8879,21100.0
2005-03-18 14:05:00,24.21,24.24,24.21,24.24,15300.0,14.8879,14.9064,14.8879,14.9064,15300.0
2005-03-18 14:10:00,24.24,24.24,24.23,24.24,17200.0,14.9064,14.9064,14.9002,14.9064,17200.0
2005-03-18 14:15:00,24.25,24.25,24.24,24.25,11700.0,14.9125,14.9125,14.9064,14.9125,11700.0
2005-03-18 14:20:00,24.25,24.28,24.25,24.28,33300.0,14.9125,14.931,14.9125,14.931,33300.0
2005-03-18 14:25:00,24.28,24.31,24.28,24.3,24900.0,14.931,14.9494,14.931,14.9433,24900.0
2005-03-18 14:30:00,24.3,24.3,24.29,24.3,27600.0,14.9433,14.9433,14.9371,14.9433,27600.0
2005-03-18 14:35:00,24.3,24.3,24.28,24.29,24200.0,14.9433,14.9433,14.931,14.9371,24200.0
2005-03-18 14:40:00,24.3,24.3,24.29,24.3,24700.0,14.9433,14.9433,14.9371,14.9433,24700.0
2005-03-18 14:45:00,24.3,24.32,24.29,24.3,27600.0,14.9433,14.9556,14.9371,14.9433,27600.0
2005-03-18 14:50:00,24.31,24.31,24.29,24.29,40900.0,14.9494,14.9494,14.9371,14.9371,40900.0
2005-03-18 14:55:00,24.29,24.3,24.26,24.26,16600.0,14.9371,14.9433,14.9187,14.9187,16600.0
2005-03-18 15:00:00,24.26,24.26,24.16,24.16,42300.0,14.9187,14.9187,14.8572,14.8572,42300.0
2005-03-18 15:05:00,24.16,24.16,24.03,24.03,60000.0,14.8572,14.8572,14.7772,14.7772,60000.0
2005-03-18 15:10:00,24.03,24.12,24.03,24.11,41100.0,14.7772,14.8326,14.7772,14.8264,41100.0
2005-03-18 15:15:00,24.11,24.17,24.11,24.16,43600.0,14.8264,14.8633,14.8264,14.8572,43600.0
2005-03-18 15:20:00,24.16,24.16,24.12,24.12,28900.0,14.8572,14.8572,14.8326,14.8326,28900.0
2005-03-18 15:25:00,24.13,24.15,24.12,24.12,36100.0,14.8387,14.851,14.8326,14.8326,36100.0
2005-03-18 15:30:00,24.12,24.18,24.12,24.15,59400.0,14.8326,14.8695,14.8326,14.851,59400.0
2005-03-18 15:35:00,24.14,24.14,24.07,24.12,56600.0,14.8449,14.8449,14.8018,14.8326,56600.0
2005-03-18 15:40:00,24.13,24.15,24.13,24.14,41900.0,14.8387,14.851,14.8387,14.8449,41900.0
2005-03-18 15:45:00,24.14,24.22,24.14,24.15,67700.0,14.8449,14.8941,14.8449,14.851,67700.0
2005-03-18 15:50:00,24.14,24.22,24.11,24.22,50900.0,14.8449,14.8941,14.8264,14.8941,50900.0
2005-03-18 15:55:00,24.22,24.39,24.22,24.39,296700.0,14.8941,14.9986,14.8941,14.9986,296700.0
2005-03-21 09:30:00,24.2,24.23,24.11,24.15,49600.0,14.8818,14.9002,14.8264,14.851,49600.0
2005-03-21 09:35:00,24.16,24.24,24.1,24.17,10600.0,14.8572,14.9064,14.8203,14.8633,10600.0
2005-03-21 09:40:00,24.23,24.23,24.14,24.21,61500.0,14.9002,14.9002,14.8449,14.8879,61500.0
2005-03-21 09:45:00,24.21,24.23,24.15,24.21,21800.0,14.8879,14.9002,14.851,14.8879,21800.0
2005-03-21 09:50:00,24.22,24.22,24.18,24.18,21800.0,14.8941,14.8941,14.8695,14.8695,21800.0
2005-03-21 09:55:00,24.18,24.19,24.13,24.15,25400.0,14.8695,14.8756,14.8387,14.851,25400.0
2005-03-21 10:00:00,24.15,24.15,24.0,24.01,34000.0,14.851,14.851,14.7588,14.7649,34000.0
2005-03-21 10:05:00,24.01,24.04,24.01,24.01,29400.0,14.7649,14.7834,14.7649,14.7649,29400.0
2005-03-21 10:10:00,24.02,24.08,24.01,24.03,26100.0,14.7711,14.808,14.7649,14.7772,26100.0
2005-03-21 10:15:00,24.04,24.05,23.99,23.99,52500.0,14.7834,14.7895,14.7526,14.7526,52500.0
2005-03-21 10:20:00,23.98,24.0,23.95,24.0,161100.0,14.7465,14.7588,14.728,14.7588,161100.0
2005-03-21 10:25:00,23.99,24.01,23.98,23.99,27500.0,14.7526,14.7649,14.7465,14.7526,27500.0
2005-03-21 10:30:00,23.98,23.98,23.83,23.83,35400.0,14.7465,14.7465,14.6543,14.6543,35400.0
2005-03-21 10:35:00,23.83,23.85,23.81,23.83,23600.0,14.6543,14.6665,14.642,14.6543,23600.0
2005-03-21 10:40:00,23.84,23.94,23.84,23.94,48800.0,14.6604,14.7219,14.6604,14.7219,48800.0
2005-03-21 10:45:00,23.94,24.0,23.94,23.98,23800.0,14.7219,14.7588,14.7219,14.7465,23800.0
2005-03-21 10:50:00,24.0,24.0,23.97,23.97,16000.0,14.7588,14.7588,14.7403,14.7403,16000.0
2005-03-21 10:55:00,23.97,23.98,23.97,23.98,8100.0,14.7403,14.7465,14.7403,14.7465,8100.0
2005-03-21 11:00:00,23.99,24.0,23.98,23.98,10100.0,14.7526,14.7588,14.7465,14.7465,10100.0
2005-03-21 11:05:00,23.96,23.97,23.93,23.93,17000.0,14.7342,14.7403,14.7157,14.7157,17000.0
2005-03-21 11:10:00,23.93,23.95,23.87,23.87,23400.0,14.7157,14.728,14.6788,14.6788,23400.0
2005-03-21 11:15:00,23.88,23.95,23.88,23.95,7400.0,14.685,14.728,14.685,14.728,7400.0
2005-03-21 11:20:00,23.96,23.98,23.95,23.96,32800.0,14.7342,14.7465,14.728,14.7342,32800.0
2005-03-21 11:25:00,23.96,23.99,23.96,23.96,14800.0,14.7342,14.7526,14.7342,14.7342,14800.0
2005-03-21 11:30:00,23.96,24.0,23.96,24.0,20000.0,14.7342,14.7588,14.7342,14.7588,20000.0
2005-03-21 11:35:00,23.99,24.0,23.99,24.0,18800.0,14.7526,14.7588,14.7526,14.7588,18800.0
2005-03-21 11:40:00,24.0,24.04,24.0,24.03,40000.0,14.7588,14.7834,14.7588,14.7772,40000.0
2005-03-21 11:45:00,24.02,24.04,24.01,24.02,27000.0,14.7711,14.7834,14.7649,14.7711,27000.0
2005-03-21 11:50:00,24.02,24.03,23.97,23.97,14700.0,14.7711,14.7772,14.7403,14.7403,14700.0
2005-03-21 11:55:00,23.97,23.98,23.96,23.96,9900.0,14.7403,14.7465,14.7342,14.7342,9900.0
2005-03-21 12:00:00,23.97,24.0,23.95,23.99,27500.0,14.7403,14.7588,14.728,14.7526,27500.0
2005-03-21 12:05:00,23.99,24.0,23.99,24.0,40700.0,14.7526,14.7588,14.7526,14.7588,40700.0
2005-03-21 12:10:00,24.0,24.0,23.99,24.0,21800.0,14.7588,14.7588,14.7526,14.7588,21800.0
2005-03-21 12:15:00,23.99,24.0,23.99,24.0,10600.0,14.7526,14.7588,14.7526,14.7588,10600.0
2005-03-21 12:20:00,23.99,24.0,23.98,23.98,6600.0,14.7526,14.7588,14.7465,14.7465,6600.0
2005-03-21 12:25:00,23.99,23.99,23.98,23.99,3400.0,14.7526,14.7526,14.7465,14.7526,3400.0
2005-03-21 12:30:00,23.98,23.98,23.96,23.96,7000.0,14.7465,14.7465,14.7342,14.7342,7000.0
2005-03-21 12:35:00,23.96,23.99,23.96,23.99,11800.0,14.7342,14.7526,14.7342,14.7526,11800.0
2005-03-21 12:40:00,23.99,23.99,23.99,23.99,2300.0,14.7526,14.7526,14.7526,14.7526,2300.0
2005-03-21 12:45:00,23.99,23.99,23.98,23.98,9200.0,14.7526,14.7526,14.7465,14.7465,9200.0
2005-03-21 12:50:00,23.98,23.99,23.98,23.98,3600.0,14.7465,14.7526,14.7465,14.7465,3600.0
2005-03-21 12:55:00,23.98,23.98,23.94,23.96,16600.0,14.7465,14.7465,14.7219,14.7342,16600.0
2005-03-21 13:00:00,23.96,23.96,23.88,23.89,23300.0,14.7342,14.7342,14.685,14.6911,23300.0
2005-03-21 13:05:00,23.89,23.93,23.88,23.93,21900.0,14.6911,14.7157,14.685,14.7157,21900.0
2005-03-21 13:10:00,23.93,23.94,23.93,23.93,10600.0,14.7157,14.7219,14.7157,14.7157,10600.0
2005-03-21 13:15:00,23.93,23.93,23.88,23.88,33500.0,14.7157,14.7157,14.685,14.685,33500.0
2005-03-21 13:20:00,23.87,23.88,23.86,23.86,29200.0,14.6788,14.685,14.6727,14.6727,29200.0
2005-03-21 13:25:00,23.87,23.87,23.81,23.82,19300.0,14.6788,14.6788,14.642,14.6481,19300.0
2005-03-21 13:30:00,23.8,23.82,23.8,23.82,20200.0,14.6358,14.6481,14.6358,14.6481,20200.0
2005-03-21 13:35:00,23.85,23.86,23.85,23.85,222000.0,14.6665,14.6727,14.6665,14.6665,222000.0
2005-03-21 13:40:00,23.85,23.86,23.85,23.85,14700.0,14.6665,14.6727,14.6665,14.6665,14700.0
2005-03-21 13:45:00,23.85,23.86,23.82,23.82,12400.0,14.6665,14.6727,14.6481,14.6481,12400.0
2005-03-21 13:50:00,23.81,23.85,23.79,23.8,332700.0,14.642,14.6665,14.6297,14.6358,332700.0
2005-03-21 13:55:00,23.8,23.82,23.8,23.81,183800.0,14.6358,14.6481,14.6358,14.642,183800.0
2005-03-21 14:00:00,23.8,23.83,23.79,23.83,17000.0,14.6358,14.6543,14.6297,14.6543,17000.0
2005-03-21 14:05:00,23.83,23.83,23.81,23.81,28100.0,14.6543,14.6543,14.642,14.642,28100.0
2005-03-21 14:10:00,23.82,23.83,23.8,23.81,29700.0,14.6481,14.6543,14.6358,14.642,29700.0
2005-03-21 14:15:00,23.81,23.82,23.81,23.81,8000.0,14.642,14.6481,14.642,14.642,8000.0
2005-03-21 14:20:00,23.82,23.82,23.8,23.81,17600.0,14.6481,14.6481,14.6358,14.642,17600.0
2005-03-21 14:25:00,23.81,23.82,23.8,23.81,11800.0,14.642,14.6481,14.6358,14.642,11800.0
2005-03-21 14:30:00,23.81,23.82,23.81,23.82,15600.0,14.642,14.6481,14.642,14.6481,15600.0
2005-03-21 14:35:00,23.83,23.83,23.8,23.81,69300.0,14.6543,14.6543,14.6358,14.642,69300.0
2005-03-21 14:40:00,23.8,23.82,23.79,23.79,23500.0,14.6358,14.6481,14.6297,14.6297,23500.0
2005-03-21 14:45:00,23.8,23.82,23.8,23.81,49700.0,14.6358,14.6481,14.6358,14.642,49700.0
2005-03-21 14:50:00,23.8,23.82,23.8,23.8,16700.0,14.6358,14.6481,14.6358,14.6358,16700.0
2005-03-21 14:55:00,23.8,23.81,23.8,23.81,19800.0,14.6358,14.642,14.6358,14.642,19800.0
2005-03-21 15:00:00,23.81,23.82,23.8,23.82,15900.0,14.642,14.6481,14.6358,14.6481,15900.0
2005-03-21 15:05:00,23.82,23.83,23.81,23.83,32800.0,14.6481,14.6543,14.642,14.6543,32800.0
2005-03-21 15:10:00,23.82,23.83,23.81,23.81,23000.0,14.6481,14.6543,14.642,14.642,23000.0
2005-03-21 15:15:00,23.82,23.82,23.81,23.82,9900.0,14.6481,14.6481,14.642,14.6481,9900.0
2005-03-21 15:20:00,23.82,23.85,23.81,23.85,48600.0,14.6481,14.6665,14.642,14.6665,48600.0
2005-03-21 15:25:00,23.85,23.87,23.83,23.86,32700.0,14.6665,14.6788,14.6543,14.6727,32700.0
2005-03-21 15:30:00,23.87,23.9,23.86,23.9,37200.0,14.6788,14.6973,14.6727,14.6973,37200.0
2005-03-21 15:35:00,23.9,23.94,23.89,23.94,39300.0,14.6973,14.7219,14.6911,14.7219,39300.0
2005-03-21 15:40:00,23.94,23.95,23.91,23.91,43000.0,14.7219,14.728,14.7034,14.7034,43000.0
2005-03-21 15:45:00,23.9,23.91,23.88,23.89,77100.0,14.6973,14.7034,14.685,14.6911,77100.0
2005-03-21 15:50:00,23.87,23.89,23.85,23.88,43700.0,14.6788,14.6911,14.6665,14.685,43700.0
2005-03-21 15:55:00,23.86,23.89,23.8,23.89,57200.0,14.6727,14.6911,14.6358,14.6911,57200.0
2005-03-22 09:30:00,23.79,23.82,23.79,23.79,43900.0,14.6297,14.6481,14.6297,14.6297,43900.0
2005-03-22 09:35:00,23.8,23.83,23.78,23.83,10700.0,14.6358,14.6543,14.6235,14.6543,10700.0
2005-03-22 09:40:00,23.81,23.85,23.81,23.83,16100.0,14.642,14.6665,14.642,14.6543,16100.0
2005-03-22 09:45:00,23.83,23.83,23.8,23.8,19400.0,14.6543,14.6543,14.6358,14.6358,19400.0
2005-03-22 09:50:00,23.79,23.86,23.79,23.86,37000.0,14.6297,14.6727,14.6297,14.6727,37000.0
2005-03-22 09:55:00,23.86,23.9,23.86,23.9,13700.0,14.6727,14.6973,14.6727,14.6973,13700.0
2005-03-22 10:00:00,23.91,23.92,23.84,23.84,28300.0,14.7034,14.7096,14.6604,14.6604,28300.0
2005-03-22 10:05:00,23.84,23.86,23.82,23.82,26300.0,14.6604,14.6727,14.6481,14.6481,26300.0
2005-03-22 10:10:00,23.84,23.84,23.8,23.83,20500.0,14.6604,14.6604,14.6358,14.6543,20500.0
2005-03-22 10:15:00,23.83,23.83,23.8,23.8,38100.0,14.6543,14.6543,14.6358,14.6358,38100.0
2005-03-22 10:20:00,23.8,23.86,23.8,23.85,37400.0,14.6358,14.6727,14.6358,14.6665,37400.0
2005-03-22 10:25:00,23.85,23.85,23.8,23.8,19500.0,14.6665,14.6665,14.6358,14.6358,19500.0
2005-03-22 10:30:00,23.8,23.85,23.79,23.85,34700.0,14.6358,14.6665,14.6297,14.6665,34700.0
2005-03-22 10:35:00,23.85,23.85,23.8,23.81,36000.0,14.6665,14.6665,14.6358,14.642,36000.0
2005-03-22 10:40:00,23.81,23.81,23.8,23.8,13100.0,14.642,14.642,14.6358,14.6358,13100.0
2005-03-22 10:45:00,23.8,23.82,23.8,23.82,24900.0,14.6358,14.6481,14.6358,14.6481,24900.0
2005-03-22 10:50:00,23.83,23.83,23.81,23.81,23900.0,14.6543,14.6543,14.642,14.642,23900.0
2005-03-22 10:55:00,23.82,23.82,23.8,23.82,44400.0,14.6481,14.6481,14.6358,14.6481,44400.0
2005-03-22 11:00:00,23.82,23.83,23.8,23.82,29800.0,14.6481,14.6543,14.6358,14.6481,29800.0
2005-03-22 11:05:00,23.82,23.83,23.8,23.81,12700.0,14.6481,14.6543,14.6358,14.642,12700.0
2005-03-22 11:10:00,23.81,23.84,23.8,23.84,54600.0,14.642,14.6604,14.6358,14.6604,54600.0
2005-03-22 11:15:00,23.83,23.89,23.82,23.88,46100.0,14.6543,14.6911,14.6481,14.685,46100.0
2005-03-22 11:20:00,23.86,23.87,23.85,23.87,7000.0,14.6727,14.6788,14.6665,14.6788,7000.0
2005-03-22 11:25:00,23.86,23.87,23.83,23.85,59300.0,14.6727,14.6788,14.6543,14.6665,59300.0
2005-03-22 11:30:00,23.86,23.9,23.86,23.89,12600.0,14.6727,14.6973,14.6727,14.6911,12600.0
2005-03-22 11:35:00,23.89,23.91,23.89,23.91,22000.0,14.6911,14.7034,14.6911,14.7034,22000.0
2005-03-22 11:40:00,23.91,23.92,23.88,23.88,33200.0,14.7034,14.7096,14.685,14.685,33200.0
2005-03-22 11:45:00,23.88,23.9,23.86,23.87,16200.0,14.685,14.6973,14.6727,14.6788,16200.0
2005-03-22 11:50:00,23.87,23.91,23.87,23.89,17900.0,14.6788,14.7034,14.6788,14.6911,17900.0
2005-03-22 11:55:00,23.89,23.92,23.89,23.9,15700.0,14.6911,14.7096,14.6911,14.6973,15700.0
2005-03-22 12:00:00,23.9,23.93,23.9,23.92,10900.0,14.6973,14.7157,14.6973,14.7096,10900.0
2005-03-22 12:05:00,23.93,23.94,23.93,23.93,7100.0,14.7157,14.7219,14.7157,14.7157,7100.0
2005-03-22 12:10:00,23.94,23.94,23.93,23.94,18700.0,14.7219,14.7219,14.7157,14.7219,18700.0
2005-03-22 12:15:00,23.92,23.94,23.92,23.92,95000.0,14.7096,14.7219,14.7096,14.7096,95000.0
2005-03-22 12:20:00,23.93,23.94,23.92,23.93,7800.0,14.7157,14.7219,14.7096,14.7157,7800.0
2005-03-22 12:25:00,23.94,23.96,23.93,23.96,32300.0,14.7219,14.7342,14.7157,14.7342,32300.0
2005-03-22 12:30:00,23.95,23.96,23.95,23.95,11600.0,14.728,14.7342,14.728,14.728,11600.0
2005-03-22 12:35:00,23.96,23.96,23.94,23.94,13600.0,14.7342,14.7342,14.7219,14.7219,13600.0
2005-03-22 12:40:00,23.95,23.96,23.94,23.95,12000.0,14.728,14.7342,14.7219,14.728,12000.0
2005-03-22 12:45:00,23.95,23.95,23.93,23.93,14100.0,14.728,14.728,14.7157,14.7157,14100.0
2005-03-22 12:50:00,23.93,23.94,23.92,23.93,12100.0,14.7157,14.7219,14.7096,14.7157,12100.0
2005-03-22 12:55:00,23.93,23.94,23.93,23.93,8300.0,14.7157,14.7219,14.7157,14.7157,8300.0
2005-03-22 13:00:00,23.93,23.93,23.9,23.9,11000.0,14.7157,14.7157,14.6973,14.6973,11000.0
2005-03-22 13:05:00,23.9,23.91,23.9,23.91,11500.0,14.6973,14.7034,14.6973,14.7034,11500.0
2005-03-22 13:10:00,23.9,23.91,23.89,23.9,15700.0,14.6973,14.7034,14.6911,14.6973,15700.0
2005-03-22 13:15:00,23.9,23.91,23.89,23.9,7000.0,14.6973,14.7034,14.6911,14.6973,7000.0
2005-03-22 13:20:00,23.9,23.94,23.9,23.93,14000.0,14.6973,14.7219,14.6973,14.7157,14000.0
2005-03-22 13:25:00,23.94,23.96,23.93,23.94,33300.0,14.7219,14.7342,14.7157,14.7219,33300.0
2005-03-22 13:30:00,23.95,23.96,23.93,23.95,10400.0,14.728,14.7342,14.7157,14.728,10400.0
2005-03-22 13:35:00,23.95,23.97,23.95,23.96,31000.0,14.728,14.7403,14.728,14.7342,31000.0
2005-03-22 13:40:00,23.97,23.97,23.96,23.97,8400.0,14.7403,14.7403,14.7342,14.7403,8400.0
2005-03-22 13:45:00,23.97,23.97,23.97,23.97,6100.0,14.7403,14.7403,14.7403,14.7403,6100.0
2005-03-22 13:50:00,23.97,24.0,23.96,23.98,51500.0,14.7403,14.7588,14.7342,14.7465,51500.0
2005-03-22 13:55:00,23.98,24.0,23.97,23.98,5100.0,14.7465,14.7588,14.7403,14.7465,5100.0
2005-03-22 14:00:00,23.99,23.99,23.97,23.99,8800.0,14.7526,14.7526,14.7403,14.7526,8800.0
2005-03-22 14:05:00,23.98,24.0,23.97,24.0,11400.0,14.7465,14.7588,14.7403,14.7588,11400.0
2005-03-22 14:10:00,24.0,24.0,23.95,23.97,21300.0,14.7588,14.7588,14.728,14.7403,21300.0
2005-03-22 14:15:00,23.96,23.98,23.95,23.95,41900.0,14.7342,14.7465,14.728,14.728,41900.0
2005-03-22 14:20:00,23.94,23.94,23.86,23.87,30200.0,14.7219,14.7219,14.6727,14.6788,30200.0
2005-03-22 14:25:00,23.88,23.88,23.8,23.81,40600.0,14.685,14.685,14.6358,14.642,40600.0
2005-03-22 14:30:00,23.84,23.89,23.83,23.86,28700.0,14.6604,14.6911,14.6543,14.6727,28700.0
2005-03-22 14:35:00,23.86,23.87,23.8,23.8,33200.0,14.6727,14.6788,14.6358,14.6358,33200.0
2005-03-22 14:40:00,23.8,23.8,23.8,23.8,46600.0,14.6358,14.6358,14.6358,14.6358,46600.0
2005-03-22 14:45:00,23.8,23.81,23.79,23.79,60900.0,14.6358,14.642,14.6297,14.6297,60900.0
2005-03-22 14:50:00,23.79,23.8,23.76,23.77,38400.0,14.6297,14.6358,14.6112,14.6174,38400.0
2005-03-22 14:55:00,23.77,23.84,23.77,23.83,34700.0,14.6174,14.6604,14.6174,14.6543,34700.0
2005-03-22 15:00:00,23.82,23.83,23.81,23.82,30600.0,14.6481,14.6543,14.642,14.6481,30600.0
2005-03-22 15:05:00,23.82,23.84,23.8,23.81,14800.0,14.6481,14.6604,14.6358,14.642,14800.0
2005-03-22 15:10:00,23.8,23.8,23.75,23.76,33500.0,14.6358,14.6358,14.6051,14.6112,33500.0
2005-03-22 15:15:00,23.77,23.78,23.75,23.77,28300.0,14.6174,14.6235,14.6051,14.6174,28300.0
2005-03-22 15:20:00,23.77,23.8,23.76,23.79,20500.0,14.6174,14.6358,14.6112,14.6297,20500.0
2005-03-22 15:25:00,23.79,23.79,23.76,23.79,24400.0,14.6297,14.6297,14.6112,14.6297,24400.0
2005-03-22 15:30:00,23.77,23.79,23.75,23.76,29000.0,14.6174,14.6297,14.6051,14.6112,29000.0
2005-03-22 15:35:00,23.77,23.78,23.75,23.75,53900.0,14.6174,14.6235,14.6051,14.6051,53900.0
2005-03-22 15:40:00,23.75,23.76,23.73,23.75,54500.0,14.6051,14.6112,14.5928,14.6051,54500.0
2005-03-22 15:45:00,23.75,23.8,23.74,23.8,70100.0,14.6051,14.6358,14.5989,14.6358,70100.0
2005-03-22 15:50:00,23.79,23.8,23.78,23.78,34400.0,14.6297,14.6358,14.6235,14.6235,34400.0
2005-03-22 15:55:00,23.78,23.78,23.7,23.72,34800.0,14.6235,14.6235,14.5743,14.5866,34800.0
2005-03-23 09:30:00,23.71,23.75,23.71,23.75,69400.0,14.5805,14.6051,14.5805,14.6051,69400.0
2005-03-23 09:35:00,23.75,23.78,23.71,23.78,30600.0,14.6051,14.6235,14.5805,14.6235,30600.0
2005-03-23 09:40:00,23.78,23.85,23.78,23.84,48100.0,14.6235,14.6665,14.6235,14.6604,48100.0
2005-03-23 09:45:00,23.84,23.86,23.79,23.81,18200.0,14.6604,14.6727,14.6297,14.642,18200.0
2005-03-23 09:50:00,23.8,23.83,23.8,23.81,123800.0,14.6358,14.6543,14.6358,14.642,123800.0
2005-03-23 09:55:00,23.81,23.84,23.79,23.84,69200.0,14.642,14.6604,14.6297,14.6604,69200.0
2005-03-23 10:00:00,23.84,23.87,23.78,23.8,51800.0,14.6604,14.6788,14.6235,14.6358,51800.0
2005-03-23 10:05:00,23.82,23.85,23.81,23.83,26200.0,14.6481,14.6665,14.642,14.6543,26200.0
2005-03-23 10:10:00,23.83,23.85,23.83,23.85,25200.0,14.6543,14.6665,14.6543,14.6665,25200.0
2005-03-23 10:15:00,23.85,23.85,23.84,23.85,12900.0,14.6665,14.6665,14.6604,14.6665,12900.0
2005-03-23 10:20:00,23.84,23.85,23.84,23.85,27100.0,14.6604,14.6665,14.6604,14.6665,27100.0
2005-03-23 10:25:00,23.85,23.86,23.83,23.86,49200.0,14.6665,14.6727,14.6543,14.6727,49200.0
2005-03-23 10:30:00,23.85,23.91,23.85,23.9,103200.0,14.6665,14.7034,14.6665,14.6973,103200.0
2005-03-23 10:35:00,23.9,23.9,23.88,23.89,28900.0,14.6973,14.6973,14.685,14.6911,28900.0
2005-03-23 10:40:00,23.89,23.93,23.89,23.93,74600.0,14.6911,14.7157,14.6911,14.7157,74600.0
2005-03-23 10:45:00,23.94,23.95,23.93,23.95,34200.0,14.7219,14.728,14.7157,14.728,34200.0
2005-03-23 10:50:00,23.94,23.98,23.93,23.98,49700.0,14.7219,14.7465,14.7157,14.7465,49700.0
2005-03-23 10:55:00,23.98,24.0,23.97,23.99,25700.0,14.7465,14.7588,14.7403,14.7526,25700.0
2005-03-23 11:00:00,23.98,24.0,23.98,24.0,130700.0,14.7465,14.7588,14.7465,14.7588,130700.0
2005-03-23 11:05:00,24.01,24.02,24.0,24.01,33800.0,14.7649,14.7711,14.7588,14.7649,33800.0
2005-03-23 11:10:00,24.01,24.05,24.01,24.05,57700.0,14.7649,14.7895,14.7649,14.7895,57700.0
2005-03-23 11:15:00,24.04,24.05,24.03,24.04,34700.0,14.7834,14.7895,14.7772,14.7834,34700.0
2005-03-23 11:20:00,24.04,24.06,24.02,24.05,42500.0,14.7834,14.7957,14.7711,14.7895,42500.0
2005-03-23 11:25:00,24.06,24.09,24.05,24.09,32300.0,14.7957,14.8141,14.7895,14.8141,32300.0
2005-03-23 11:30:00,24.09,24.16,24.08,24.16,57500.0,14.8141,14.8572,14.808,14.8572,57500.0
2005-03-23 11:35:00,24.16,24.16,24.11,24.11,16700.0,14.8572,14.8572,14.8264,14.8264,16700.0
2005-03-23 11:40:00,24.11,24.12,24.07,24.1,34200.0,14.8264,14.8326,14.8018,14.8203,34200.0
2005-03-23 11:45:00,24.1,24.1,24.08,24.09,19100.0,14.8203,14.8203,14.808,14.8141,19100.0
2005-03-23 11:50:00,24.09,24.12,24.07,24.08,27900.0,14.8141,14.8326,14.8018,14.808,27900.0
2005-03-23 11:55:00,24.08,24.11,24.08,24.1,20600.0,14.808,14.8264,14.808,14.8203,20600.0
2005-03-23 12:00:00,24.1,24.12,24.09,24.09,31100.0,14.8203,14.8326,14.8141,14.8141,31100.0
2005-03-23 12:05:00,24.09,24.1,24.06,24.07,21100.0,14.8141,14.8203,14.7957,14.8018,21100.0
2005-03-23 12:10:00,24.08,24.16,24.07,24.16,30900.0,14.808,14.8572,14.8018,14.8572,30900.0
2005-03-23 12:15:00,24.16,24.17,24.13,24.13,19100.0,14.8572,14.8633,14.8387,14.8387,19100.0
2005-03-23 12:20:00,24.13,24.18,24.13,24.18,31000.0,14.8387,14.8695,14.8387,14.8695,31000.0
2005-03-23 12:25:00,24.18,24.19,24.18,24.19,17000.0,14.8695,14.8756,14.8695,14.8756,17000.0
2005-03-23 12:30:00,24.18,24.19,24.18,24.19,27800.0,14.8695,14.8756,14.8695,14.8756,27800.0
2005-03-23 12:35:00,24.19,24.19,24.17,24.18,40300.0,14.8756,14.8756,14.8633,14.8695,40300.0
2005-03-23 12:40:00,24.18,24.21,24.17,24.2,63900.0,14.8695,14.8879,14.8633,14.8818,63900.0
2005-03-23 12:45:00,24.19,24.21,24.19,24.21,23600.0,14.8756,14.8879,14.8756,14.8879,23600.0
2005-03-23 12:50:00,24.21,24.21,24.17,24.2,27900.0,14.8879,14.8879,14.8633,14.8818,27900.0
2005-03-23 12:55:00,24.21,24.21,24.2,24.21,15600.0,14.8879,14.8879,14.8818,14.8879,15600.0
2005-03-23 13:00:00,24.2,24.2,24.18,24.18,56000.0,14.8818,14.8818,14.8695,14.8695,56000.0
2005-03-23 13:05:00,24.19,24.19,24.19,24.19,28100.0,14.8756,14.8756,14.8756,14.8756,28100.0
2005-03-23 13:10:00,24.2,24.22,24.19,24.22,24700.0,14.8818,14.8941,14.8756,14.8941,24700.0
2005-03-23 13:15:00,24.22,24.23,24.21,24.22,23600.0,14.8941,14.9002,14.8879,14.8941,23600.0
2005-03-23 13:20:00,24.22,24.24,24.22,24.24,124900.0,14.8941,14.9064,14.8941,14.9064,124900.0
2005-03-23 13:25:00,24.24,24.24,24.23,24.24,28800.0,14.9064,14.9064,14.9002,14.9064,28800.0
2005-03-23 13:30:00,24.24,24.25,24.24,24.25,44600.0,14.9064,14.9125,14.9064,14.9125,44600.0
2005-03-23 13:35:00,24.25,24.27,24.25,24.26,44000.0,14.9125,14.9248,14.9125,14.9187,44000.0
2005-03-23 13:40:00,24.27,24.32,24.27,24.32,47400.0,14.9248,14.9556,14.9248,14.9556,47400.0
2005-03-23 13:45:00,24.33,24.4,24.32,24.39,51200.0,14.9617,15.0048,14.9556,14.9986,51200.0
2005-03-23 13:50:00,24.4,24.4,24.39,24.4,30200.0,15.0048,15.0048,14.9986,15.0048,30200.0
2005-03-23 13:55:00,24.39,24.41,24.38,24.39,33700.0,14.9986,15.0109,14.9925,14.9986,33700.0
2005-03-23 14:00:00,24.39,24.41,24.39,24.4,50900.0,14.9986,15.0109,14.9986,15.0048,50900.0
2005-03-23 14:05:00,24.4,24.45,24.4,24.45,26600.0,15.0048,15.0355,15.0048,15.0355,26600.0
2005-03-23 14:10:00,24.45,24.52,24.45,24.51,88100.0,15.0355,15.0786,15.0355,15.0724,88100.0
2005-03-23 14:15:00,24.51,24.58,24.5,24.58,61700.0,15.0724,15.1155,15.0663,15.1155,61700.0
2005-03-23 14:20:00,24.58,24.58,24.5,24.53,60500.0,15.1155,15.1155,15.0663,15.0847,60500.0
2005-03-23 14:25:00,24.53,24.53,24.51,24.52,42800.0,15.0847,15.0847,15.0724,15.0786,42800.0
2005-03-23 14:30:00,24.51,24.52,24.51,24.52,23600.0,15.0724,15.0786,15.0724,15.0786,23600.0
2005-03-23 14:35:00,24.52,24.55,24.51,24.55,127800.0,15.0786,15.097,15.0724,15.097,127800.0
2005-03-23 14:40:00,24.55,24.55,24.49,24.49,88400.0,15.097,15.097,15.0601,15.0601,88400.0
2005-03-23 14:45:00,24.49,24.51,24.44,24.51,41800.0,15.0601,15.0724,15.0294,15.0724,41800.0
2005-03-23 14:50:00,24.51,24.55,24.5,24.55,133800.0,15.0724,15.097,15.0663,15.097,133800.0
2005-03-23 14:55:00,24.55,24.56,24.53,24.54,105400.0,15.097,15.1032,15.0847,15.0909,105400.0
2005-03-23 15:00:00,24.54,24.55,24.52,24.52,89400.0,15.0909,15.097,15.0786,15.0786,89400.0
2005-03-23 15:05:00,24.53,24.53,24.5,24.5,30800.0,15.0847,15.0847,15.0663,15.0663,30800.0
2005-03-23 15:10:00,24.51,24.53,24.51,24.53,67900.0,15.0724,15.0847,15.0724,15.0847,67900.0
2005-03-23 15:15:00,24.53,24.54,24.52,24.54,144800.0,15.0847,15.0909,15.0786,15.0909,144800.0
2005-03-23 15:20:00,24.54,24.56,24.53,24.55,102500.0,15.0909,15.1032,15.0847,15.097,102500.0
2005-03-23 15:25:00,24.55,24.6,24.55,24.6,136300.0,15.097,15.1278,15.097,15.1278,136300.0
2005-03-23 15:30:00,24.6,24.6,24.55,24.55,61900.0,15.1278,15.1278,15.097,15.097,61900.0
2005-03-23 15:35:00,24.54,24.55,24.5,24.51,77500.0,15.0909,15.097,15.0663,15.0724,77500.0
2005-03-23 15:40:00,24.5,24.5,24.49,24.5,36200.0,15.0663,15.0663,15.0601,15.0663,36200.0
2005-03-23 15:45:00,24.49,24.54,24.49,24.5,41500.0,15.0601,15.0909,15.0601,15.0663,41500.0
2005-03-23 15:50:00,24.5,24.59,24.5,24.59,42000.0,15.0663,15.1216,15.0663,15.1216,42000.0
2005-03-23 15:55:00,24.62,24.66,24.57,24.57,162300.0,15.1401,15.1647,15.1093,15.1093,162300.0
2005-03-24 09:35:00,24.45,24.46,24.1,24.11,114300.0,15.0355,15.0417,14.8203,14.8264,114300.0
2005-03-24 09:40:00,24.1,24.18,24.06,24.17,75800.0,14.8203,14.8695,14.7957,14.8633,75800.0
2005-03-24 09:45:00,24.23,24.3,24.2,24.24,37600.0,14.9002,14.9433,14.8818,14.9064,37600.0
2005-03-24 09:50:00,24.2,24.3,24.2,24.29,65600.0,14.8818,14.9433,14.8818,14.9371,65600.0
2005-03-24 09:55:00,24.3,24.45,24.3,24.45,147700.0,14.9433,15.0355,14.9433,15.0355,147700.0
2005-03-24 10:00:00,24.45,24.48,24.37,24.38,151200.0,15.0355,15.054,14.9863,14.9925,151200.0
2005-03-24 10:05:00,24.38,24.5,24.37,24.49,160000.0,14.9925,15.0663,14.9863,15.0601,160000.0
2005-03-24 10:10:00,24.5,24.64,24.49,24.64,219400.0,15.0663,15.1524,15.0601,15.1524,219400.0
2005-03-24 10:15:00,24.64,24.65,24.5,24.55,189900.0,15.1524,15.1585,15.0663,15.097,189900.0
2005-03-24 10:20:00,24.52,24.53,24.35,24.36,34800.0,15.0786,15.0847,14.974,14.9802,34800.0
2005-03-24 10:25:00,24.35,24.36,24.33,24.34,25600.0,14.974,14.9802,14.9617,14.9679,25600.0
2005-03-24 10:30:00,24.34,24.45,24.34,24.41,42000.0,14.9679,15.0355,14.9679,15.0109,42000.0
2005-03-24 10:35:00,24.4,24.47,24.3,24.4,75100.0,15.0048,15.0478,14.9433,15.0048,75100.0
2005-03-24 10:40:00,24.4,24.49,24.39,24.48,119900.0,15.0048,15.0601,14.9986,15.054,119900.0
2005-03-24 10:45:00,24.48,24.49,24.43,24.46,41200.0,15.054,15.0601,15.0232,15.0417,41200.0
2005-03-24 10:50:00,24.45,24.46,24.43,24.45,25800.0,15.0355,15.0417,15.0232,15.0355,25800.0
2005-03-24 10:55:00,24.45,24.46,24.44,24.45,21000.0,15.0355,15.0417,15.0294,15.0355,21000.0
2005-03-24 11:00:00,24.43,24.47,24.42,24.45,43600.0,15.0232,15.0478,15.0171,15.0355,43600.0
2005-03-24 11:05:00,24.45,24.45,24.4,24.45,125800.0,15.0355,15.0355,15.0048,15.0355,125800.0
2005-03-24 11:10:00,24.44,24.47,24.43,24.47,46500.0,15.0294,15.0478,15.0232,15.0478,46500.0
2005-03-24 11:15:00,24.45,24.46,24.44,24.45,16100.0,15.0355,15.0417,15.0294,15.0355,16100.0
2005-03-24 11:20:00,24.45,24.46,24.44,24.45,9200.0,15.0355,15.0417,15.0294,15.0355,9200.0
2005-03-24 11:25:00,24.44,24.46,24.42,24.43,25000.0,15.0294,15.0417,15.0171,15.0232,25000.0
2005-03-24 11:30:00,24.42,24.45,24.41,24.45,18300.0,15.0171,15.0355,15.0109,15.0355,18300.0
2005-03-24 11:35:00,24.44,24.44,24.39,24.39,28200.0,15.0294,15.0294,14.9986,14.9986,28200.0
2005-03-24 11:40:00,24.39,24.4,24.36,24.38,15600.0,14.9986,15.0048,14.9802,14.9925,15600.0
2005-03-24 11:45:00,24.38,24.41,24.38,24.4,21900.0,14.9925,15.0109,14.9925,15.0048,21900.0
2005-03-24 11:50:00,24.39,24.41,24.39,24.4,11100.0,14.9986,15.0109,14.9986,15.0048,11100.0
2005-03-24 11:55:00,24.4,24.41,24.4,24.4,11700.0,15.0048,15.0109,15.0048,15.0048,11700.0
2005-03-24 12:00:00,24.4,24.41,24.4,24.41,11400.0,15.0048,15.0109,15.0048,15.0109,11400.0
2005-03-24 12:05:00,24.41,24.43,24.4,24.41,21400.0,15.0109,15.0232,15.0048,15.0109,21400.0
2005-03-24 12:10:00,24.42,24.44,24.4,24.43,8800.0,15.0171,15.0294,15.0048,15.0232,8800.0
2005-03-24 12:15:00,24.42,24.43,24.4,24.41,12600.0,15.0171,15.0232,15.0048,15.0109,12600.0
2005-03-24 12:20:00,24.41,24.44,24.4,24.42,27300.0,15.0109,15.0294,15.0048,15.0171,27300.0
2005-03-24 12:25:00,24.42,24.45,24.42,24.44,16600.0,15.0171,15.0355,15.0171,15.0294,16600.0
2005-03-24 12:30:00,24.44,24.46,24.43,24.45,36000.0,15.0294,15.0417,15.0232,15.0355,36000.0
2005-03-24 12:35:00,24.46,24.48,24.45,24.48,15200.0,15.0417,15.054,15.0355,15.054,15200.0
2005-03-24 12:40:00,24.47,24.48,24.45,24.46,9400.0,15.0478,15.054,15.0355,15.0417,9400.0
2005-03-24 12:45:00,24.45,24.46,24.44,24.46,14400.0,15.0355,15.0417,15.0294,15.0417,14400.0
2005-03-24 12:50:00,24.46,24.47,24.43,24.44,16000.0,15.0417,15.0478,15.0232,15.0294,16000.0
2005-03-24 12:55:00,24.45,24.46,24.44,24.45,12700.0,15.0355,15.0417,15.0294,15.0355,12700.0
2005-03-24 13:00:00,24.45,24.46,24.43,24.44,13700.0,15.0355,15.0417,15.0232,15.0294,13700.0
2005-03-24 13:05:00,24.43,24.44,24.41,24.43,19900.0,15.0232,15.0294,15.0109,15.0232,19900.0
2005-03-24 13:10:00,24.43,24.46,24.43,24.44,7800.0,15.0232,15.0417,15.0232,15.0294,7800.0
2005-03-24 13:15:00,24.42,24.45,24.42,24.43,19600.0,15.0171,15.0355,15.0171,15.0232,19600.0
2005-03-24 13:20:00,24.43,24.45,24.43,24.45,19700.0,15.0232,15.0355,15.0232,15.0355,19700.0
2005-03-24 13:25:00,24.45,24.45,24.44,24.44,11300.0,15.0355,15.0355,15.0294,15.0294,11300.0
2005-03-24 13:30:00,24.44,24.47,24.44,24.46,22000.0,15.0294,15.0478,15.0294,15.0417,22000.0
2005-03-24 13:35:00,24.45,24.46,24.44,24.44,4900.0,15.0355,15.0417,15.0294,15.0294,4900.0
2005-03-24 13:40:00,24.45,24.47,24.44,24.45,14700.0,15.0355,15.0478,15.0294,15.0355,14700.0
2005-03-24 13:45:00,24.44,24.46,24.43,24.45,49500.0,15.0294,15.0417,15.0232,15.0355,49500.0
2005-03-24 13:50:00,24.45,24.47,24.44,24.45,14500.0,15.0355,15.0478,15.0294,15.0355,14500.0
2005-03-24 13:55:00,24.45,24.45,24.43,24.43,19200.0,15.0355,15.0355,15.0232,15.0232,19200.0
2005-03-24 14:00:00,24.43,24.47,24.43,24.47,18600.0,15.0232,15.0478,15.0232,15.0478,18600.0
2005-03-24 14:05:00,24.46,24.47,24.46,24.47,7300.0,15.0417,15.0478,15.0417,15.0478,7300.0
2005-03-24 14:10:00,24.46,24.49,24.46,24.49,24700.0,15.0417,15.0601,15.0417,15.0601,24700.0
2005-03-24 14:15:00,24.48,24.48,24.47,24.47,14500.0,15.054,15.054,15.0478,15.0478,14500.0
2005-03-24 14:20:00,24.47,24.48,24.45,24.47,20700.0,15.0478,15.054,15.0355,15.0478,20700.0
2005-03-24 14:25:00,24.47,24.48,24.46,24.48,13400.0,15.0478,15.054,15.0417,15.054,13400.0
2005-03-24 14:30:00,24.48,24.5,24.47,24.5,19500.0,15.054,15.0663,15.0478,15.0663,19500.0
2005-03-24 14:35:00,24.5,24.52,24.49,24.52,24000.0,15.0663,15.0786,15.0601,15.0786,24000.0
2005-03-24 14:40:00,24.52,24.52,24.48,24.49,12200.0,15.0786,15.0786,15.054,15.0601,12200.0
2005-03-24 14:45:00,24.48,24.49,24.45,24.46,26800.0,15.054,15.0601,15.0355,15.0417,26800.0
2005-03-24 14:50:00,24.45,24.48,24.45,24.48,37100.0,15.0355,15.054,15.0355,15.054,37100.0
2005-03-24 14:55:00,24.47,24.48,24.47,24.48,10900.0,15.0478,15.054,15.0478,15.054,10900.0
2005-03-24 15:00:00,24.47,24.48,24.46,24.47,22000.0,15.0478,15.054,15.0417,15.0478,22000.0
2005-03-24 15:05:00,24.46,24.48,24.45,24.47,143600.0,15.0417,15.054,15.0355,15.0478,143600.0
2005-03-24 15:10:00,24.46,24.48,24.45,24.45,40000.0,15.0417,15.054,15.0355,15.0355,40000.0
2005-03-24 15:15:00,24.45,24.5,24.45,24.45,111300.0,15.0355,15.0663,15.0355,15.0355,111300.0
2005-03-24 15:20:00,24.45,24.47,24.45,24.47,39600.0,15.0355,15.0478,15.0355,15.0478,39600.0
2005-03-24 15:25:00,24.47,24.51,24.46,24.48,206900.0,15.0478,15.0724,15.0417,15.054,206900.0
2005-03-24 15:30:00,24.47,24.48,24.46,24.47,25900.0,15.0478,15.054,15.0417,15.0478,25900.0
2005-03-24 15:35:00,24.47,24.49,24.46,24.48,32200.0,15.0478,15.0601,15.0417,15.054,32200.0
2005-03-24 15:40:00,24.48,24.48,24.44,24.46,40500.0,15.054,15.054,15.0294,15.0417,40500.0
2005-03-24 15:45:00,24.45,24.45,24.38,24.39,27400.0,15.0355,15.0355,14.9925,14.9986,27400.0
2005-03-24 15:50:00,24.39,24.41,24.38,24.38,35500.0,14.9986,15.0109,14.9925,14.9925,35500.0
2005-03-24 15:55:00,24.39,24.42,24.39,24.42,42200.0,14.9986,15.0171,14.9986,15.0171,42200.0
2005-03-28 09:30:00,24.48,24.49,24.46,24.49,55800.0,15.054,15.0601,15.0417,15.0601,55800.0
2005-03-28 09:35:00,24.49,24.49,24.45,24.47,20700.0,15.0601,15.0601,15.0355,15.0478,20700.0
2005-03-28 09:40:00,24.47,24.47,24.4,24.43,16700.0,15.0478,15.0478,15.0048,15.0232,16700.0
2005-03-28 09:45:00,24.43,24.46,24.42,24.46,26200.0,15.0232,15.0417,15.0171,15.0417,26200.0
2005-03-28 09:50:00,24.46,24.46,24.43,24.45,30700.0,15.0417,15.0417,15.0232,15.0355,30700.0
2005-03-28 09:55:00,24.45,24.45,24.44,24.45,20600.0,15.0355,15.0355,15.0294,15.0355,20600.0
2005-03-28 10:00:00,24.45,24.47,24.45,24.47,54800.0,15.0355,15.0478,15.0355,15.0478,54800.0
2005-03-28 10:05:00,24.47,24.47,24.45,24.47,34700.0,15.0478,15.0478,15.0355,15.0478,34700.0
2005-03-28 10:10:00,24.46,24.5,24.46,24.5,51900.0,15.0417,15.0663,15.0417,15.0663,51900.0
2005-03-28 10:15:00,24.5,24.5,24.49,24.5,63900.0,15.0663,15.0663,15.0601,15.0663,63900.0
2005-03-28 10:20:00,24.5,24.5,24.49,24.49,45800.0,15.0663,15.0663,15.0601,15.0601,45800.0
2005-03-28 10:25:00,24.5,24.55,24.49,24.55,90700.0,15.0663,15.097,15.0601,15.097,90700.0
2005-03-28 10:30:00,24.55,24.66,24.55,24.58,119800.0,15.097,15.1647,15.097,15.1155,119800.0
2005-03-28 10:35:00,24.58,24.58,24.46,24.46,37700.0,15.1155,15.1155,15.0417,15.0417,37700.0
2005-03-28 10:40:00,24.46,24.47,24.42,24.43,28900.0,15.0417,15.0478,15.0171,15.0232,28900.0
2005-03-28 10:45:00,24.42,24.46,24.39,24.46,59400.0,15.0171,15.0417,14.9986,15.0417,59400.0
2005-03-28 10:50:00,24.46,24.46,24.45,24.46,7200.0,15.0417,15.0417,15.0355,15.0417,7200.0
2005-03-28 10:55:00,24.45,24.46,24.41,24.41,9500.0,15.0355,15.0417,15.0109,15.0109,9500.0
2005-03-28 11:00:00,24.41,24.41,24.39,24.4,36200.0,15.0109,15.0109,14.9986,15.0048,36200.0
2005-03-28 11:05:00,24.39,24.4,24.39,24.39,12200.0,14.9986,15.0048,14.9986,14.9986,12200.0
2005-03-28 11:10:00,24.4,24.45,24.39,24.45,34200.0,15.0048,15.0355,14.9986,15.0355,34200.0
2005-03-28 11:15:00,24.45,24.64,24.45,24.64,156900.0,15.0355,15.1524,15.0355,15.1524,156900.0
2005-03-28 11:20:00,24.64,24.75,24.63,24.74,138500.0,15.1524,15.22,15.1462,15.2139,138500.0
2005-03-28 11:25:00,24.75,24.76,24.66,24.7,126500.0,15.22,15.2262,15.1647,15.1893,126500.0
2005-03-28 11:30:00,24.68,24.74,24.68,24.72,23400.0,15.177,15.2139,15.177,15.2016,23400.0
2005-03-28 11:35:00,24.71,24.74,24.68,24.74,19400.0,15.1954,15.2139,15.177,15.2139,19400.0
2005-03-28 11:40:00,24.73,24.74,24.7,24.7,18100.0,15.2077,15.2139,15.1893,15.1893,18100.0
2005-03-28 11:45:00,24.7,24.71,24.69,24.71,16400.0,15.1893,15.1954,15.1831,15.1954,16400.0
2005-03-28 11:50:00,24.7,24.72,24.7,24.72,13100.0,15.1893,15.2016,15.1893,15.2016,13100.0
2005-03-28 11:55:00,24.72,24.74,24.72,24.74,17200.0,15.2016,15.2139,15.2016,15.2139,17200.0
2005-03-28 12:00:00,24.74,24.75,24.73,24.73,12400.0,15.2139,15.22,15.2077,15.2077,12400.0
2005-03-28 12:05:00,24.73,24.73,24.67,24.67,19200.0,15.2077,15.2077,15.1708,15.1708,19200.0
2005-03-28 12:10:00,24.67,24.68,24.61,24.61,20700.0,15.1708,15.177,15.1339,15.1339,20700.0
2005-03-28 12:15:00,24.61,24.62,24.54,24.54,33300.0,15.1339,15.1401,15.0909,15.0909,33300.0
2005-03-28 12:20:00,24.53,24.6,24.5,24.5,103000.0,15.0847,15.1278,15.0663,15.0663,103000.0
2005-03-28 12:25:00,24.5,24.52,24.5,24.51,15700.0,15.0663,15.0786,15.0663,15.0724,15700.0
2005-03-28 12:30:00,24.51,24.54,24.51,24.54,20500.0,15.0724,15.0909,15.0724,15.0909,20500.0
2005-03-28 12:35:00,24.53,24.55,24.53,24.55,11900.0,15.0847,15.097,15.0847,15.097,11900.0
2005-03-28 12:40:00,24.54,24.58,24.54,24.58,17400.0,15.0909,15.1155,15.0909,15.1155,17400.0
2005-03-28 12:45:00,24.58,24.6,24.57,24.6,8500.0,15.1155,15.1278,15.1093,15.1278,8500.0
2005-03-28 12:50:00,24.6,24.63,24.59,24.62,8600.0,15.1278,15.1462,15.1216,15.1401,8600.0
2005-03-28 12:55:00,24.62,24.64,24.61,24.61,13700.0,15.1401,15.1524,15.1339,15.1339,13700.0
2005-03-28 13:00:00,24.6,24.61,24.57,24.57,14300.0,15.1278,15.1339,15.1093,15.1093,14300.0
2005-03-28 13:05:00,24.57,24.57,24.54,24.54,12800.0,15.1093,15.1093,15.0909,15.0909,12800.0
2005-03-28 13:10:00,24.54,24.57,24.54,24.56,23700.0,15.0909,15.1093,15.0909,15.1032,23700.0
2005-03-28 13:15:00,24.55,24.57,24.53,24.54,16700.0,15.097,15.1093,15.0847,15.0909,16700.0
2005-03-28 13:20:00,24.54,24.54,24.51,24.53,18700.0,15.0909,15.0909,15.0724,15.0847,18700.0
2005-03-28 13:25:00,24.53,24.54,24.51,24.51,13400.0,15.0847,15.0909,15.0724,15.0724,13400.0
2005-03-28 13:30:00,24.51,24.53,24.46,24.46,30900.0,15.0724,15.0847,15.0417,15.0417,30900.0
2005-03-28 13:35:00,24.47,24.49,24.46,24.47,13400.0,15.0478,15.0601,15.0417,15.0478,13400.0
2005-03-28 13:40:00,24.47,24.5,24.47,24.49,8000.0,15.0478,15.0663,15.0478,15.0601,8000.0
2005-03-28 13:45:00,24.49,24.49,24.48,24.48,6600.0,15.0601,15.0601,15.054,15.054,6600.0
2005-03-28 13:50:00,24.48,24.49,24.47,24.47,15900.0,15.054,15.0601,15.0478,15.0478,15900.0
2005-03-28 13:55:00,24.47,24.48,24.46,24.46,8200.0,15.0478,15.054,15.0417,15.0417,8200.0
2005-03-28 14:00:00,24.47,24.47,24.45,24.46,10800.0,15.0478,15.0478,15.0355,15.0417,10800.0
2005-03-28 14:05:00,24.45,24.46,24.45,24.45,10200.0,15.0355,15.0417,15.0355,15.0355,10200.0
2005-03-28 14:10:00,24.45,24.76,24.42,24.42,31600.0,15.0355,15.2262,15.0171,15.0171,31600.0
2005-03-28 14:15:00,24.43,24.46,24.42,24.45,11100.0,15.0232,15.0417,15.0171,15.0355,11100.0
2005-03-28 14:20:00,24.45,24.46,24.44,24.45,10900.0,15.0355,15.0417,15.0294,15.0355,10900.0
2005-03-28 14:25:00,24.44,24.49,24.43,24.49,16100.0,15.0294,15.0601,15.0232,15.0601,16100.0
2005-03-28 14:30:00,24.49,24.5,24.47,24.47,13300.0,15.0601,15.0663,15.0478,15.0478,13300.0
2005-03-28 14:35:00,24.47,24.49,24.47,24.49,20900.0,15.0478,15.0601,15.0478,15.0601,20900.0
2005-03-28 14:40:00,24.49,24.49,24.47,24.48,24600.0,15.0601,15.0601,15.0478,15.054,24600.0
2005-03-28 14:45:00,24.48,24.5,24.47,24.48,22100.0,15.054,15.0663,15.0478,15.054,22100.0
2005-03-28 14:50:00,24.48,24.48,24.46,24.48,34100.0,15.054,15.054,15.0417,15.054,34100.0
2005-03-28 14:55:00,24.48,24.52,24.47,24.52,38400.0,15.054,15.0786,15.0478,15.0786,38400.0
2005-03-28 15:00:00,24.52,24.54,24.51,24.54,21700.0,15.0786,15.0909,15.0724,15.0909,21700.0
2005-03-28 15:05:00,24.54,24.54,24.52,24.52,18700.0,15.0909,15.0909,15.0786,15.0786,18700.0
2005-03-28 15:10:00,24.53,24.53,24.48,24.49,16400.0,15.0847,15.0847,15.054,15.0601,16400.0
2005-03-28 15:15:00,24.49,24.5,24.48,24.49,14300.0,15.0601,15.0663,15.054,15.0601,14300.0
2005-03-28 15:20:00,24.5,24.5,24.48,24.5,26500.0,15.0663,15.0663,15.054,15.0663,26500.0
2005-03-28 15:25:00,24.5,24.5,24.47,24.48,7800.0,15.0663,15.0663,15.0478,15.054,7800.0
2005-03-28 15:30:00,24.48,24.48,24.43,24.46,21700.0,15.054,15.054,15.0232,15.0417,21700.0
2005-03-28 15:35:00,24.46,24.5,24.46,24.49,29500.0,15.0417,15.0663,15.0417,15.0601,29500.0
2005-03-28 15:40:00,24.5,24.5,24.42,24.42,23500.0,15.0663,15.0663,15.0171,15.0171,23500.0
2005-03-28 15:45:00,24.42,24.42,24.4,24.4,34500.0,15.0171,15.0171,15.0048,15.0048,34500.0
2005-03-28 15:50:00,24.42,24.42,24.4,24.4,36800.0,15.0171,15.0171,15.0048,15.0048,36800.0
2005-03-28 15:55:00,24.4,24.44,24.39,24.42,33800.0,15.0048,15.0294,14.9986,15.0171,33800.0
2005-03-29 09:30:00,24.41,24.41,24.15,24.16,81000.0,15.0109,15.0109,14.851,14.8572,81000.0
2005-03-29 09:35:00,24.15,24.27,24.15,24.27,149800.0,14.851,14.9248,14.851,14.9248,149800.0
2005-03-29 09:40:00,24.27,24.41,24.27,24.39,130400.0,14.9248,15.0109,14.9248,14.9986,130400.0
2005-03-29 09:45:00,24.39,24.39,24.18,24.19,83000.0,14.9986,14.9986,14.8695,14.8756,83000.0
2005-03-29 09:50:00,24.2,24.21,24.18,24.18,47000.0,14.8818,14.8879,14.8695,14.8695,47000.0
2005-03-29 09:55:00,24.19,24.24,24.17,24.24,29200.0,14.8756,14.9064,14.8633,14.9064,29200.0
2005-03-29 10:00:00,24.25,24.36,24.24,24.33,77500.0,14.9125,14.9802,14.9064,14.9617,77500.0
2005-03-29 10:05:00,24.34,24.39,24.34,24.36,49200.0,14.9679,14.9986,14.9679,14.9802,49200.0
2005-03-29 10:10:00,24.35,24.36,24.34,24.35,53100.0,14.974,14.9802,14.9679,14.974,53100.0
2005-03-29 10:15:00,24.36,24.4,24.35,24.38,41000.0,14.9802,15.0048,14.974,14.9925,41000.0
2005-03-29 10:20:00,24.38,24.4,24.38,24.4,59100.0,14.9925,15.0048,14.9925,15.0048,59100.0
2005-03-29 10:25:00,24.4,24.45,24.4,24.44,34100.0,15.0048,15.0355,15.0048,15.0294,34100.0
2005-03-29 10:30:00,24.44,24.45,24.42,24.44,45800.0,15.0294,15.0355,15.0171,15.0294,45800.0
2005-03-29 10:35:00,24.44,24.47,24.42,24.47,50500.0,15.0294,15.0478,15.0171,15.0478,50500.0
2005-03-29 10:40:00,24.47,24.5,24.45,24.5,117600.0,15.0478,15.0663,15.0355,15.0663,117600.0
2005-03-29 10:45:00,24.51,24.51,24.46,24.46,35000.0,15.0724,15.0724,15.0417,15.0417,35000.0
2005-03-29 10:50:00,24.46,24.47,24.45,24.45,25500.0,15.0417,15.0478,15.0355,15.0355,25500.0
2005-03-29 10:55:00,24.45,24.46,24.4,24.4,32300.0,15.0355,15.0417,15.0048,15.0048,32300.0
2005-03-29 11:00:00,24.4,24.44,24.4,24.42,31900.0,15.0048,15.0294,15.0048,15.0171,31900.0
2005-03-29 11:05:00,24.42,24.48,24.42,24.48,20800.0,15.0171,15.054,15.0171,15.054,20800.0
2005-03-29 11:10:00,24.48,24.61,24.48,24.61,29800.0,15.054,15.1339,15.054,15.1339,29800.0
2005-03-29 11:15:00,24.61,24.68,24.6,24.67,1103800.0,15.1339,15.177,15.1278,15.1708,1103800.0
2005-03-29 11:20:00,24.67,24.7,24.65,24.65,51100.0,15.1708,15.1893,15.1585,15.1585,51100.0
2005-03-29 11:25:00,24.63,24.63,24.59,24.6,53500.0,15.1462,15.1462,15.1216,15.1278,53500.0
2005-03-29 11:30:00,24.6,24.61,24.58,24.59,43400.0,15.1278,15.1339,15.1155,15.1216,43400.0
2005-03-29 11:35:00,24.59,24.59,24.58,24.58,27800.0,15.1216,15.1216,15.1155,15.1155,27800.0
2005-03-29 11:40:00,24.58,24.58,24.54,24.55,31400.0,15.1155,15.1155,15.0909,15.097,31400.0
2005-03-29 11:45:00,24.54,24.61,24.54,24.61,46900.0,15.0909,15.1339,15.0909,15.1339,46900.0
2005-03-29 11:50:00,24.61,24.65,24.6,24.65,25600.0,15.1339,15.1585,15.1278,15.1585,25600.0
2005-03-29 11:55:00,24.65,24.67,24.64,24.67,35400.0,15.1585,15.1708,15.1524,15.1708,35400.0
2005-03-29 12:00:00,24.67,24.75,24.67,24.75,38000.0,15.1708,15.22,15.1708,15.22,38000.0
2005-03-29 12:05:00,24.75,24.8,24.75,24.78,43800.0,15.22,15.2508,15.22,15.2385,43800.0
2005-03-29 12:10:00,24.78,24.79,24.78,24.79,14900.0,15.2385,15.2446,15.2385,15.2446,14900.0
2005-03-29 12:15:00,24.78,24.79,24.76,24.76,22200.0,15.2385,15.2446,15.2262,15.2262,22200.0
2005-03-29 12:20:00,24.76,24.76,24.7,24.71,10400.0,15.2262,15.2262,15.1893,15.1954,10400.0
2005-03-29 12:25:00,24.7,24.71,24.69,24.69,3200.0,15.1893,15.1954,15.1831,15.1831,3200.0
2005-03-29 12:30:00,24.69,24.69,24.66,24.66,12500.0,15.1831,15.1831,15.1647,15.1647,12500.0
2005-03-29 12:35:00,24.66,24.66,24.6,24.61,15700.0,15.1647,15.1647,15.1278,15.1339,15700.0
2005-03-29 12:40:00,24.61,24.61,24.6,24.6,31600.0,15.1339,15.1339,15.1278,15.1278,31600.0
2005-03-29 12:45:00,24.61,24.61,24.6,24.61,18600.0,15.1339,15.1339,15.1278,15.1339,18600.0
2005-03-29 12:50:00,24.6,24.61,24.6,24.61,21700.0,15.1278,15.1339,15.1278,15.1339,21700.0
2005-03-29 12:55:00,24.61,24.65,24.6,24.65,21400.0,15.1339,15.1585,15.1278,15.1585,21400.0
2005-03-29 13:00:00,24.64,24.7,24.64,24.7,38900.0,15.1524,15.1893,15.1524,15.1893,38900.0
2005-03-29 13:05:00,24.69,24.69,24.66,24.67,19300.0,15.1831,15.1831,15.1647,15.1708,19300.0
2005-03-29 13:10:00,24.65,24.66,24.63,24.64,23800.0,15.1585,15.1647,15.1462,15.1524,23800.0
2005-03-29 13:15:00,24.64,24.66,24.62,24.63,32600.0,15.1524,15.1647,15.1401,15.1462,32600.0
2005-03-29 13:20:00,24.62,24.63,24.58,24.6,28300.0,15.1401,15.1462,15.1155,15.1278,28300.0
2005-03-29 13:25:00,24.6,24.6,24.56,24.57,19900.0,15.1278,15.1278,15.1032,15.1093,19900.0
2005-03-29 13:30:00,24.56,24.57,24.56,24.56,19400.0,15.1032,15.1093,15.1032,15.1032,19400.0
2005-03-29 13:35:00,24.57,24.57,24.54,24.54,3800.0,15.1093,15.1093,15.0909,15.0909,3800.0
2005-03-29 13:40:00,24.55,24.55,24.5,24.5,8500.0,15.097,15.097,15.0663,15.0663,8500.0
2005-03-29 13:45:00,24.51,24.52,24.45,24.46,16100.0,15.0724,15.0786,15.0355,15.0417,16100.0
2005-03-29 13:50:00,24.46,24.46,24.42,24.42,35400.0,15.0417,15.0417,15.0171,15.0171,35400.0
2005-03-29 13:55:00,24.43,24.43,24.4,24.4,5600.0,15.0232,15.0232,15.0048,15.0048,5600.0
2005-03-29 14:00:00,24.4,24.41,24.37,24.37,23900.0,15.0048,15.0109,14.9863,14.9863,23900.0
2005-03-29 14:05:00,24.38,24.41,24.36,24.41,14700.0,14.9925,15.0109,14.9802,15.0109,14700.0
2005-03-29 14:10:00,24.4,24.43,24.39,24.42,18700.0,15.0048,15.0232,14.9986,15.0171,18700.0
2005-03-29 14:15:00,24.42,24.45,24.42,24.43,14100.0,15.0171,15.0355,15.0171,15.0232,14100.0
2005-03-29 14:20:00,24.42,24.45,24.41,24.43,11000.0,15.0171,15.0355,15.0109,15.0232,11000.0
2005-03-29 14:25:00,24.43,24.49,24.43,24.49,21600.0,15.0232,15.0601,15.0232,15.0601,21600.0
2005-03-29 14:30:00,24.49,24.5,24.43,24.44,23400.0,15.0601,15.0663,15.0232,15.0294,23400.0
2005-03-29 14:35:00,24.43,24.44,24.39,24.39,21300.0,15.0232,15.0294,14.9986,14.9986,21300.0
2005-03-29 14:40:00,24.39,24.39,24.33,24.33,18500.0,14.9986,14.9986,14.9617,14.9617,18500.0
2005-03-29 14:45:00,24.33,24.34,24.33,24.34,17600.0,14.9617,14.9679,14.9617,14.9679,17600.0
2005-03-29 14:50:00,24.34,24.4,24.33,24.39,59100.0,14.9679,15.0048,14.9617,14.9986,59100.0
2005-03-29 14:55:00,24.39,24.42,24.38,24.41,32000.0,14.9986,15.0171,14.9925,15.0109,32000.0
2005-03-29 15:00:00,24.42,24.43,24.38,24.39,55500.0,15.0171,15.0232,14.9925,14.9986,55500.0
2005-03-29 15:05:00,24.38,24.42,24.38,24.42,29600.0,14.9925,15.0171,14.9925,15.0171,29600.0
2005-03-29 15:10:00,24.42,24.44,24.41,24.42,51800.0,15.0171,15.0294,15.0109,15.0171,51800.0
2005-03-29 15:15:00,24.4,24.41,24.35,24.41,53500.0,15.0048,15.0109,14.974,15.0109,53500.0
2005-03-29 15:20:00,24.4,24.47,24.4,24.47,49000.0,15.0048,15.0478,15.0048,15.0478,49000.0
2005-03-29 15:25:00,24.46,24.49,24.46,24.49,46300.0,15.0417,15.0601,15.0417,15.0601,46300.0
2005-03-29 15:30:00,24.49,24.54,24.49,24.51,63900.0,15.0601,15.0909,15.0601,15.0724,63900.0
2005-03-29 15:35:00,24.52,24.52,24.47,24.48,48900.0,15.0786,15.0786,15.0478,15.054,48900.0
2005-03-29 15:40:00,24.48,24.51,24.47,24.5,66800.0,15.054,15.0724,15.0478,15.0663,66800.0
2005-03-29 15:45:00,24.5,24.52,24.46,24.47,84500.0,15.0663,15.0786,15.0417,15.0478,84500.0
2005-03-29 15:50:00,24.46,24.48,24.44,24.48,83600.0,15.0417,15.054,15.0294,15.054,83600.0
2005-03-29 15:55:00,24.48,24.48,24.4,24.42,105400.0,15.054,15.054,15.0048,15.0171,105400.0
2005-03-30 09:35:00,24.42,24.69,24.4,24.67,62900.0,15.0171,15.1831,15.0048,15.1708,62900.0
2005-03-30 09:40:00,24.65,24.65,24.56,24.58,20700.0,15.1585,15.1585,15.1032,15.1155,20700.0
2005-03-30 09:45:00,24.58,24.58,24.45,24.48,28200.0,15.1155,15.1155,15.0355,15.054,28200.0
2005-03-30 09:50:00,24.47,24.58,24.44,24.56,33400.0,15.0478,15.1155,15.0294,15.1032,33400.0
2005-03-30 09:55:00,24.58,24.62,24.55,24.56,33000.0,15.1155,15.1401,15.097,15.1032,33000.0
2005-03-30 10:00:00,24.54,24.56,24.49,24.56,18600.0,15.0909,15.1032,15.0601,15.1032,18600.0
2005-03-30 10:05:00,24.56,24.61,24.53,24.61,34400.0,15.1032,15.1339,15.0847,15.1339,34400.0
2005-03-30 10:10:00,24.63,24.64,24.6,24.61,19500.0,15.1462,15.1524,15.1278,15.1339,19500.0
2005-03-30 10:15:00,24.6,24.62,24.59,24.61,22000.0,15.1278,15.1401,15.1216,15.1339,22000.0
2005-03-30 10:20:00,24.61,24.64,24.61,24.64,20600.0,15.1339,15.1524,15.1339,15.1524,20600.0
2005-03-30 10:25:00,24.61,24.61,24.57,24.57,19800.0,15.1339,15.1339,15.1093,15.1093,19800.0
2005-03-30 10:30:00,24.58,24.6,24.58,24.6,43400.0,15.1155,15.1278,15.1155,15.1278,43400.0
2005-03-30 10:35:00,24.6,24.6,24.59,24.59,14900.0,15.1278,15.1278,15.1216,15.1216,14900.0
2005-03-30 10:40:00,24.59,24.63,24.58,24.63,69700.0,15.1216,15.1462,15.1155,15.1462,69700.0
2005-03-30 10:45:00,24.64,24.65,24.59,24.61,47900.0,15.1524,15.1585,15.1216,15.1339,47900.0
2005-03-30 10:50:00,24.62,24.62,24.6,24.62,29400.0,15.1401,15.1401,15.1278,15.1401,29400.0
2005-03-30 10:55:00,24.62,24.62,24.6,24.6,12700.0,15.1401,15.1401,15.1278,15.1278,12700.0
2005-03-30 11:00:00,24.59,24.61,24.57,24.58,24300.0,15.1216,15.1339,15.1093,15.1155,24300.0
2005-03-30 11:05:00,24.59,24.6,24.57,24.58,16800.0,15.1216,15.1278,15.1093,15.1155,16800.0
2005-03-30 11:10:00,24.59,24.59,24.57,24.58,17200.0,15.1216,15.1216,15.1093,15.1155,17200.0
2005-03-30 11:15:00,24.58,24.58,24.54,24.55,24300.0,15.1155,15.1155,15.0909,15.097,24300.0
2005-03-30 11:20:00,24.55,24.56,24.54,24.56,9400.0,15.097,15.1032,15.0909,15.1032,9400.0
2005-03-30 11:25:00,24.56,24.56,24.55,24.56,7000.0,15.1032,15.1032,15.097,15.1032,7000.0
2005-03-30 11:30:00,24.55,24.59,24.55,24.58,19500.0,15.097,15.1216,15.097,15.1155,19500.0
2005-03-30 11:35:00,24.59,24.59,24.55,24.56,11800.0,15.1216,15.1216,15.097,15.1032,11800.0
2005-03-30 11:40:00,24.56,24.58,24.56,24.57,27700.0,15.1032,15.1155,15.1032,15.1093,27700.0
2005-03-30 11:45:00,24.58,24.59,24.57,24.57,13300.0,15.1155,15.1216,15.1093,15.1093,13300.0
2005-03-30 11:50:00,24.58,24.59,24.56,24.56,17200.0,15.1155,15.1216,15.1032,15.1032,17200.0
2005-03-30 11:55:00,24.57,24.61,24.55,24.61,20600.0,15.1093,15.1339,15.097,15.1339,20600.0
2005-03-30 12:00:00,24.61,24.62,24.58,24.6,11700.0,15.1339,15.1401,15.1155,15.1278,11700.0
2005-03-30 12:05:00,24.61,24.61,24.59,24.59,8900.0,15.1339,15.1339,15.1216,15.1216,8900.0
2005-03-30 12:10:00,24.58,24.63,24.56,24.62,29400.0,15.1155,15.1462,15.1032,15.1401,29400.0
2005-03-30 12:15:00,24.6,24.6,24.58,24.6,7500.0,15.1278,15.1278,15.1155,15.1278,7500.0
2005-03-30 12:20:00,24.6,24.61,24.56,24.6,19800.0,15.1278,15.1339,15.1032,15.1278,19800.0
2005-03-30 12:25:00,24.61,24.61,24.55,24.58,20800.0,15.1339,15.1339,15.097,15.1155,20800.0
2005-03-30 12:30:00,24.58,24.59,24.56,24.59,4300.0,15.1155,15.1216,15.1032,15.1216,4300.0
2005-03-30 12:35:00,24.58,24.59,24.55,24.58,12100.0,15.1155,15.1216,15.097,15.1155,12100.0
2005-03-30 12:40:00,24.56,24.57,24.55,24.55,8900.0,15.1032,15.1093,15.097,15.097,8900.0
2005-03-30 12:45:00,24.55,24.56,24.52,24.55,16200.0,15.097,15.1032,15.0786,15.097,16200.0
2005-03-30 12:50:00,24.54,24.55,24.53,24.53,12200.0,15.0909,15.097,15.0847,15.0847,12200.0
2005-03-30 12:55:00,24.52,24.54,24.48,24.5,21500.0,15.0786,15.0909,15.054,15.0663,21500.0
2005-03-30 13:00:00,24.5,24.5,24.44,24.48,50400.0,15.0663,15.0663,15.0294,15.054,50400.0
2005-03-30 13:05:00,24.48,24.49,24.45,24.49,7200.0,15.054,15.0601,15.0355,15.0601,7200.0
2005-03-30 13:10:00,24.49,24.49,24.44,24.46,23700.0,15.0601,15.0601,15.0294,15.0417,23700.0
2005-03-30 13:15:00,24.45,24.49,24.45,24.49,20400.0,15.0355,15.0601,15.0355,15.0601,20400.0
2005-03-30 13:20:00,24.49,24.52,24.48,24.52,19600.0,15.0601,15.0786,15.054,15.0786,19600.0
2005-03-30 13:25:00,24.51,24.54,24.5,24.52,18600.0,15.0724,15.0909,15.0663,15.0786,18600.0
2005-03-30 13:30:00,24.53,24.56,24.51,24.56,10200.0,15.0847,15.1032,15.0724,15.1032,10200.0
2005-03-30 13:35:00,24.57,24.57,24.52,24.53,15300.0,15.1093,15.1093,15.0786,15.0847,15300.0
2005-03-30 13:40:00,24.53,24.53,24.51,24.53,21300.0,15.0847,15.0847,15.0724,15.0847,21300.0
2005-03-30 13:45:00,24.53,24.53,24.5,24.51,9800.0,15.0847,15.0847,15.0663,15.0724,9800.0
2005-03-30 13:50:00,24.51,24.52,24.49,24.51,13900.0,15.0724,15.0786,15.0601,15.0724,13900.0
2005-03-30 13:55:00,24.5,24.5,24.44,24.49,24000.0,15.0663,15.0663,15.0294,15.0601,24000.0
2005-03-30 14:00:00,24.49,24.5,24.48,24.49,32800.0,15.0601,15.0663,15.054,15.0601,32800.0
2005-03-30 14:05:00,24.49,24.5,24.47,24.49,34900.0,15.0601,15.0663,15.0478,15.0601,34900.0
2005-03-30 14:10:00,24.49,24.49,24.47,24.47,12200.0,15.0601,15.0601,15.0478,15.0478,12200.0
2005-03-30 14:15:00,24.48,24.49,24.46,24.48,22600.0,15.054,15.0601,15.0417,15.054,22600.0
2005-03-30 14:20:00,24.47,24.47,24.44,24.45,12800.0,15.0478,15.0478,15.0294,15.0355,12800.0
2005-03-30 14:25:00,24.46,24.46,24.4,24.42,29200.0,15.0417,15.0417,15.0048,15.0171,29200.0
2005-03-30 14:30:00,24.42,24.45,24.4,24.45,20900.0,15.0171,15.0355,15.0048,15.0355,20900.0
2005-03-30 14:35:00,24.46,24.48,24.44,24.47,15200.0,15.0417,15.054,15.0294,15.0478,15200.0
2005-03-30 14:40:00,24.46,24.46,24.4,24.41,20100.0,15.0417,15.0417,15.0048,15.0109,20100.0
2005-03-30 14:45:00,24.4,24.42,24.38,24.42,14400.0,15.0048,15.0171,14.9925,15.0171,14400.0
2005-03-30 14:50:00,24.42,24.42,24.38,24.42,27400.0,15.0171,15.0171,14.9925,15.0171,27400.0
2005-03-30 14:55:00,24.41,24.43,24.39,24.43,30500.0,15.0109,15.0232,14.9986,15.0232,30500.0
2005-03-30 15:00:00,24.42,24.42,24.34,24.41,67100.0,15.0171,15.0171,14.9679,15.0109,67100.0
2005-03-30 15:05:00,24.41,24.41,24.34,24.4,72200.0,15.0109,15.0109,14.9679,15.0048,72200.0
2005-03-30 15:10:00,24.4,24.4,24.35,24.35,55500.0,15.0048,15.0048,14.974,14.974,55500.0
2005-03-30 15:15:00,24.35,24.42,24.35,24.42,60800.0,14.974,15.0171,14.974,15.0171,60800.0
2005-03-30 15:20:00,24.42,24.42,24.38,24.39,35300.0,15.0171,15.0171,14.9925,14.9986,35300.0
2005-03-30 15:25:00,24.39,24.39,24.36,24.36,45800.0,14.9986,14.9986,14.9802,14.9802,45800.0
2005-03-30 15:30:00,24.32,24.35,24.32,24.35,82700.0,14.9556,14.974,14.9556,14.974,82700.0
2005-03-30 15:35:00,24.35,24.37,24.34,24.37,37800.0,14.974,14.9863,14.9679,14.9863,37800.0
2005-03-30 15:40:00,24.37,24.37,24.33,24.33,63700.0,14.9863,14.9863,14.9617,14.9617,63700.0
2005-03-30 15:45:00,24.33,24.34,24.3,24.33,91500.0,14.9617,14.9679,14.9433,14.9617,91500.0
2005-03-30 15:50:00,24.33,24.33,24.32,24.32,131700.0,14.9617,14.9617,14.9556,14.9556,131700.0
2005-03-30 15:55:00,24.32,24.35,24.32,24.35,100400.0,14.9556,14.974,14.9556,14.974,100400.0
2005-03-31 09:30:00,24.35,24.35,24.35,24.35,39200.0,14.974,14.974,14.974,14.974,39200.0
2005-03-31 09:35:00,24.38,24.38,24.18,24.25,46700.0,14.9925,14.9925,14.8695,14.9125,46700.0
2005-03-31 09:40:00,24.24,24.29,24.22,24.29,34200.0,14.9064,14.9371,14.8941,14.9371,34200.0
2005-03-31 09:45:00,24.3,24.46,24.29,24.46,28700.0,14.9433,15.0417,14.9371,15.0417,28700.0
2005-03-31 09:50:00,24.46,24.49,24.43,24.46,16900.0,15.0417,15.0601,15.0232,15.0417,16900.0
2005-03-31 09:55:00,24.46,24.52,24.41,24.52,25000.0,15.0417,15.0786,15.0109,15.0786,25000.0
2005-03-31 10:00:00,24.54,24.54,24.43,24.48,26600.0,15.0909,15.0909,15.0232,15.054,26600.0
2005-03-31 10:05:00,24.48,24.5,24.46,24.46,13500.0,15.054,15.0663,15.0417,15.0417,13500.0
2005-03-31 10:10:00,24.46,24.47,24.35,24.42,42200.0,15.0417,15.0478,14.974,15.0171,42200.0
2005-03-31 10:15:00,24.43,24.45,24.42,24.45,26500.0,15.0232,15.0355,15.0171,15.0355,26500.0
2005-03-31 10:20:00,24.45,24.48,24.45,24.48,10900.0,15.0355,15.054,15.0355,15.054,10900.0
2005-03-31 10:25:00,24.47,24.48,24.46,24.47,24700.0,15.0478,15.054,15.0417,15.0478,24700.0
2005-03-31 10:30:00,24.47,24.48,24.45,24.45,21600.0,15.0478,15.054,15.0355,15.0355,21600.0
2005-03-31 10:35:00,24.46,24.47,24.45,24.46,25800.0,15.0417,15.0478,15.0355,15.0417,25800.0
2005-03-31 10:40:00,24.46,24.46,24.41,24.41,12500.0,15.0417,15.0417,15.0109,15.0109,12500.0
2005-03-31 10:45:00,24.42,24.47,24.41,24.47,17100.0,15.0171,15.0478,15.0109,15.0478,17100.0
2005-03-31 10:50:00,24.47,24.48,24.46,24.46,27400.0,15.0478,15.054,15.0417,15.0417,27400.0
2005-03-31 10:55:00,24.46,24.46,24.4,24.42,29500.0,15.0417,15.0417,15.0048,15.0171,29500.0
2005-03-31 11:00:00,24.42,24.48,24.41,24.48,46900.0,15.0171,15.054,15.0109,15.054,46900.0
2005-03-31 11:05:00,24.48,24.53,24.47,24.52,31700.0,15.054,15.0847,15.0478,15.0786,31700.0
2005-03-31 11:10:00,24.53,24.57,24.52,24.57,35800.0,15.0847,15.1093,15.0786,15.1093,35800.0
2005-03-31 11:15:00,24.57,24.58,24.54,24.55,22600.0,15.1093,15.1155,15.0909,15.097,22600.0
2005-03-31 11:20:00,24.55,24.58,24.54,24.57,27800.0,15.097,15.1155,15.0909,15.1093,27800.0
2005-03-31 11:25:00,24.56,24.58,24.56,24.57,6800.0,15.1032,15.1155,15.1032,15.1093,6800.0
2005-03-31 11:30:00,24.57,24.57,24.55,24.55,22200.0,15.1093,15.1093,15.097,15.097,22200.0
2005-03-31 11:35:00,24.56,24.56,24.54,24.55,5800.0,15.1032,15.1032,15.0909,15.097,5800.0
2005-03-31 11:40:00,24.55,24.55,24.51,24.52,18900.0,15.097,15.097,15.0724,15.0786,18900.0
2005-03-31 11:45:00,24.51,24.53,24.51,24.52,19000.0,15.0724,15.0847,15.0724,15.0786,19000.0
2005-03-31 11:50:00,24.52,24.53,24.5,24.51,15100.0,15.0786,15.0847,15.0663,15.0724,15100.0
2005-03-31 11:55:00,24.52,24.54,24.52,24.52,11500.0,15.0786,15.0909,15.0786,15.0786,11500.0
2005-03-31 12:00:00,24.51,24.55,24.51,24.55,15600.0,15.0724,15.097,15.0724,15.097,15600.0
2005-03-31 12:05:00,24.55,24.56,24.53,24.53,12400.0,15.097,15.1032,15.0847,15.0847,12400.0
2005-03-31 12:10:00,24.53,24.53,24.48,24.48,10900.0,15.0847,15.0847,15.054,15.054,10900.0
2005-03-31 12:15:00,24.51,24.51,24.39,24.4,34000.0,15.0724,15.0724,14.9986,15.0048,34000.0
2005-03-31 12:20:00,24.4,24.45,24.39,24.45,16700.0,15.0048,15.0355,14.9986,15.0355,16700.0
2005-03-31 12:25:00,24.45,24.45,24.43,24.45,22800.0,15.0355,15.0355,15.0232,15.0355,22800.0
2005-03-31 12:30:00,24.45,24.45,24.43,24.45,8400.0,15.0355,15.0355,15.0232,15.0355,8400.0
2005-03-31 12:35:00,24.45,24.48,24.44,24.48,24200.0,15.0355,15.054,15.0294,15.054,24200.0
2005-03-31 12:40:00,24.49,24.51,24.48,24.49,17400.0,15.0601,15.0724,15.054,15.0601,17400.0
2005-03-31 12:45:00,24.48,24.5,24.48,24.5,14700.0,15.054,15.0663,15.054,15.0663,14700.0
2005-03-31 12:50:00,24.51,24.54,24.5,24.54,11300.0,15.0724,15.0909,15.0663,15.0909,11300.0
2005-03-31 12:55:00,24.54,24.56,24.52,24.56,22400.0,15.0909,15.1032,15.0786,15.1032,22400.0
2005-03-31 13:00:00,24.57,24.57,24.55,24.55,14000.0,15.1093,15.1093,15.097,15.097,14000.0
2005-03-31 13:05:00,24.56,24.58,24.56,24.57,16800.0,15.1032,15.1155,15.1032,15.1093,16800.0
2005-03-31 13:10:00,24.58,24.58,24.51,24.55,18300.0,15.1155,15.1155,15.0724,15.097,18300.0
2005-03-31 13:15:00,24.54,24.56,24.52,24.55,13700.0,15.0909,15.1032,15.0786,15.097,13700.0
2005-03-31 13:20:00,24.54,24.56,24.53,24.55,11100.0,15.0909,15.1032,15.0847,15.097,11100.0
2005-03-31 13:25:00,24.56,24.57,24.53,24.57,12900.0,15.1032,15.1093,15.0847,15.1093,12900.0
2005-03-31 13:30:00,24.56,24.59,24.55,24.56,20800.0,15.1032,15.1216,15.097,15.1032,20800.0
2005-03-31 13:35:00,24.56,24.56,24.55,24.56,7500.0,15.1032,15.1032,15.097,15.1032,7500.0
2005-03-31 13:40:00,24.55,24.55,24.53,24.53,9000.0,15.097,15.097,15.0847,15.0847,9000.0
2005-03-31 13:45:00,24.54,24.57,24.51,24.55,14200.0,15.0909,15.1093,15.0724,15.097,14200.0
2005-03-31 13:50:00,24.56,24.58,24.55,24.58,9400.0,15.1032,15.1155,15.097,15.1155,9400.0
2005-03-31 13:55:00,24.58,24.59,24.56,24.57,19000.0,15.1155,15.1216,15.1032,15.1093,19000.0
2005-03-31 14:00:00,24.56,24.56,24.5,24.55,21800.0,15.1032,15.1032,15.0663,15.097,21800.0
2005-03-31 14:05:00,24.55,24.56,24.52,24.55,14200.0,15.097,15.1032,15.0786,15.097,14200.0
2005-03-31 14:10:00,24.55,24.57,24.52,24.56,14700.0,15.097,15.1093,15.0786,15.1032,14700.0
2005-03-31 14:15:00,24.56,24.6,24.54,24.6,21300.0,15.1032,15.1278,15.0909,15.1278,21300.0
2005-03-31 14:20:00,24.6,24.6,24.57,24.6,14200.0,15.1278,15.1278,15.1093,15.1278,14200.0
2005-03-31 14:25:00,24.6,24.6,24.57,24.59,12000.0,15.1278,15.1278,15.1093,15.1216,12000.0
2005-03-31 14:30:00,24.6,24.63,24.59,24.63,28000.0,15.1278,15.1462,15.1216,15.1462,28000.0
2005-03-31 14:35:00,24.62,24.67,24.61,24.67,22500.0,15.1401,15.1708,15.1339,15.1708,22500.0
2005-03-31 14:40:00,24.66,24.68,24.65,24.68,12800.0,15.1647,15.177,15.1585,15.177,12800.0
2005-03-31 14:45:00,24.69,24.75,24.69,24.73,52800.0,15.1831,15.22,15.1831,15.2077,52800.0
2005-03-31 14:50:00,24.72,24.72,24.69,24.7,24800.0,15.2016,15.2016,15.1831,15.1893,24800.0
2005-03-31 14:55:00,24.7,24.75,24.66,24.68,31900.0,15.1893,15.22,15.1647,15.177,31900.0
2005-03-31 15:00:00,24.68,24.71,24.65,24.7,34600.0,15.177,15.1954,15.1585,15.1893,34600.0
2005-03-31 15:05:00,24.7,24.7,24.65,24.66,24500.0,15.1893,15.1893,15.1585,15.1647,24500.0
2005-03-31 15:10:00,24.66,24.67,24.61,24.65,11600.0,15.1647,15.1708,15.1339,15.1585,11600.0
2005-03-31 15:15:00,24.65,24.65,24.61,24.62,16800.0,15.1585,15.1585,15.1339,15.1401,16800.0
2005-03-31 15:20:00,24.62,24.66,24.6,24.66,34500.0,15.1401,15.1647,15.1278,15.1647,34500.0
2005-03-31 15:25:00,24.66,24.66,24.62,24.62,20400.0,15.1647,15.1647,15.1401,15.1401,20400.0
2005-03-31 15:30:00,24.62,24.62,24.59,24.61,31300.0,15.1401,15.1401,15.1216,15.1339,31300.0
2005-03-31 15:35:00,24.61,24.61,24.56,24.57,22600.0,15.1339,15.1339,15.1032,15.1093,22600.0
2005-03-31 15:40:00,24.57,24.59,24.56,24.59,26800.0,15.1093,15.1216,15.1032,15.1216,26800.0
2005-03-31 15:45:00,24.58,24.59,24.56,24.57,33200.0,15.1155,15.1216,15.1032,15.1093,33200.0
2005-03-31 15:50:00,24.58,24.58,24.54,24.54,35500.0,15.1155,15.1155,15.0909,15.0909,35500.0
2005-03-31 15:55:00,24.54,24.58,24.53,24.56,86800.0,15.0909,15.1155,15.0847,15.1032,86800.0
2005-04-01 09:30:00,24.72,24.72,24.67,24.67,40300.0,15.2016,15.2016,15.1708,15.1708,40300.0
2005-04-01 09:35:00,24.67,24.75,24.66,24.68,23500.0,15.1708,15.22,15.1647,15.177,23500.0
2005-04-01 09:40:00,24.67,24.68,24.65,24.66,29700.0,15.1708,15.177,15.1585,15.1647,29700.0
2005-04-01 09:45:00,24.66,24.71,24.66,24.71,56300.0,15.1647,15.1954,15.1647,15.1954,56300.0
2005-04-01 09:50:00,24.71,24.76,24.69,24.76,292600.0,15.1954,15.2262,15.1831,15.2262,292600.0
2005-04-01 09:55:00,24.75,24.82,24.73,24.8,124300.0,15.22,15.2631,15.2077,15.2508,124300.0
2005-04-01 10:00:00,24.8,24.85,24.76,24.84,42500.0,15.2508,15.2815,15.2262,15.2753,42500.0
2005-04-01 10:05:00,24.84,24.85,24.8,24.83,69100.0,15.2753,15.2815,15.2508,15.2692,69100.0
2005-04-01 10:10:00,24.84,24.91,24.84,24.87,46200.0,15.2753,15.3184,15.2753,15.2938,46200.0
2005-04-01 10:15:00,24.9,24.9,24.83,24.87,79900.0,15.3122,15.3122,15.2692,15.2938,79900.0
2005-04-01 10:20:00,24.87,24.87,24.76,24.77,145000.0,15.2938,15.2938,15.2262,15.2323,145000.0
2005-04-01 10:25:00,24.76,24.76,24.71,24.74,113500.0,15.2262,15.2262,15.1954,15.2139,113500.0
2005-04-01 10:30:00,24.74,24.74,24.69,24.74,301900.0,15.2139,15.2139,15.1831,15.2139,301900.0
2005-04-01 10:35:00,24.74,24.8,24.7,24.78,37700.0,15.2139,15.2508,15.1893,15.2385,37700.0
2005-04-01 10:40:00,24.77,24.78,24.74,24.74,14800.0,15.2323,15.2385,15.2139,15.2139,14800.0
2005-04-01 10:45:00,24.75,24.76,24.72,24.72,41900.0,15.22,15.2262,15.2016,15.2016,41900.0
2005-04-01 10:50:00,24.73,24.77,24.72,24.75,37200.0,15.2077,15.2323,15.2016,15.22,37200.0
2005-04-01 10:55:00,24.74,24.74,24.7,24.73,54600.0,15.2139,15.2139,15.1893,15.2077,54600.0
2005-04-01 11:00:00,24.74,24.76,24.74,24.74,39400.0,15.2139,15.2262,15.2139,15.2139,39400.0
2005-04-01 11:05:00,24.74,24.77,24.74,24.77,28700.0,15.2139,15.2323,15.2139,15.2323,28700.0
2005-04-01 11:10:00,24.76,24.77,24.75,24.75,22700.0,15.2262,15.2323,15.22,15.22,22700.0
2005-04-01 11:15:00,24.74,24.8,24.73,24.79,26000.0,15.2139,15.2508,15.2077,15.2446,26000.0
2005-04-01 11:20:00,24.78,24.79,24.77,24.78,22900.0,15.2385,15.2446,15.2323,15.2385,22900.0
2005-04-01 11:25:00,24.78,24.78,24.75,24.77,8600.0,15.2385,15.2385,15.22,15.2323,8600.0
2005-04-01 11:30:00,24.77,24.79,24.76,24.78,18600.0,15.2323,15.2446,15.2262,15.2385,18600.0
2005-04-01 11:35:00,24.78,24.78,24.75,24.76,18100.0,15.2385,15.2385,15.22,15.2262,18100.0
2005-04-01 11:40:00,24.76,24.76,24.75,24.76,22000.0,15.2262,15.2262,15.22,15.2262,22000.0
2005-04-01 11:45:00,24.75,24.79,24.75,24.78,37200.0,15.22,15.2446,15.22,15.2385,37200.0
2005-04-01 11:50:00,24.78,24.79,24.76,24.77,43500.0,15.2385,15.2446,15.2262,15.2323,43500.0
2005-04-01 11:55:00,24.77,24.8,24.76,24.8,52700.0,15.2323,15.2508,15.2262,15.2508,52700.0
2005-04-01 12:00:00,24.79,24.85,24.79,24.84,13500.0,15.2446,15.2815,15.2446,15.2753,13500.0
2005-04-01 12:05:00,24.84,24.84,24.81,24.83,14400.0,15.2753,15.2753,15.2569,15.2692,14400.0
2005-04-01 12:10:00,24.83,24.84,24.76,24.76,16200.0,15.2692,15.2753,15.2262,15.2262,16200.0
2005-04-01 12:15:00,24.75,24.78,24.74,24.74,32300.0,15.22,15.2385,15.2139,15.2139,32300.0
2005-04-01 12:20:00,24.74,24.79,24.71,24.77,26600.0,15.2139,15.2446,15.1954,15.2323,26600.0
2005-04-01 12:25:00,24.78,24.78,24.71,24.73,13900.0,15.2385,15.2385,15.1954,15.2077,13900.0
2005-04-01 12:30:00,24.72,24.76,24.71,24.75,25000.0,15.2016,15.2262,15.1954,15.22,25000.0
2005-04-01 12:35:00,24.74,24.78,24.72,24.73,35800.0,15.2139,15.2385,15.2016,15.2077,35800.0
2005-04-01 12:40:00,24.73,24.74,24.71,24.73,55400.0,15.2077,15.2139,15.1954,15.2077,55400.0
2005-04-01 12:45:00,24.74,24.74,24.7,24.71,22500.0,15.2139,15.2139,15.1893,15.1954,22500.0
2005-04-01 12:50:00,24.72,24.72,24.7,24.7,24100.0,15.2016,15.2016,15.1893,15.1893,24100.0
2005-04-01 12:55:00,24.7,24.72,24.7,24.71,72400.0,15.1893,15.2016,15.1893,15.1954,72400.0
2005-04-01 13:00:00,24.71,24.73,24.71,24.73,10200.0,15.1954,15.2077,15.1954,15.2077,10200.0
2005-04-01 13:05:00,24.73,24.73,24.71,24.72,64800.0,15.2077,15.2077,15.1954,15.2016,64800.0
2005-04-01 13:10:00,24.71,24.74,24.71,24.74,54800.0,15.1954,15.2139,15.1954,15.2139,54800.0
2005-04-01 13:15:00,24.73,24.75,24.73,24.75,70300.0,15.2077,15.22,15.2077,15.22,70300.0
2005-04-01 13:20:00,24.76,24.77,24.72,24.72,18000.0,15.2262,15.2323,15.2016,15.2016,18000.0
2005-04-01 13:25:00,24.72,24.73,24.71,24.73,28900.0,15.2016,15.2077,15.1954,15.2077,28900.0
2005-04-01 13:30:00,24.73,24.78,24.73,24.75,26400.0,15.2077,15.2385,15.2077,15.22,26400.0
2005-04-01 13:35:00,24.75,24.75,24.71,24.73,28900.0,15.22,15.22,15.1954,15.2077,28900.0
2005-04-01 13:40:00,24.72,24.77,24.72,24.76,8000.0,15.2016,15.2323,15.2016,15.2262,8000.0
2005-04-01 13:45:00,24.76,24.8,24.76,24.78,11900.0,15.2262,15.2508,15.2262,15.2385,11900.0
2005-04-01 13:50:00,24.77,24.78,24.74,24.78,17800.0,15.2323,15.2385,15.2139,15.2385,17800.0
2005-04-01 13:55:00,24.78,24.79,24.76,24.76,22200.0,15.2385,15.2446,15.2262,15.2262,22200.0
2005-04-01 14:00:00,24.76,24.77,24.75,24.75,36200.0,15.2262,15.2323,15.22,15.22,36200.0
2005-04-01 14:05:00,24.75,24.78,24.75,24.75,38400.0,15.22,15.2385,15.22,15.22,38400.0
2005-04-01 14:10:00,24.75,24.79,24.75,24.79,29900.0,15.22,15.2446,15.22,15.2446,29900.0
2005-04-01 14:15:00,24.78,24.79,24.78,24.79,7200.0,15.2385,15.2446,15.2385,15.2446,7200.0
2005-04-01 14:20:00,24.78,24.8,24.78,24.8,60500.0,15.2385,15.2508,15.2385,15.2508,60500.0
2005-04-01 14:25:00,24.8,24.81,24.75,24.76,19700.0,15.2508,15.2569,15.22,15.2262,19700.0
2005-04-01 14:30:00,24.75,24.79,24.75,24.79,9900.0,15.22,15.2446,15.22,15.2446,9900.0
2005-04-01 14:35:00,24.79,24.8,24.76,24.77,10800.0,15.2446,15.2508,15.2262,15.2323,10800.0
2005-04-01 14:40:00,24.77,24.78,24.75,24.75,17900.0,15.2323,15.2385,15.22,15.22,17900.0
2005-04-01 14:45:00,24.76,24.77,24.75,24.76,26600.0,15.2262,15.2323,15.22,15.2262,26600.0
2005-04-01 14:50:00,24.76,24.78,24.76,24.78,19000.0,15.2262,15.2385,15.2262,15.2385,19000.0
2005-04-01 14:55:00,24.78,24.79,24.76,24.77,20700.0,15.2385,15.2446,15.2262,15.2323,20700.0
2005-04-01 15:00:00,24.78,24.79,24.77,24.78,10400.0,15.2385,15.2446,15.2323,15.2385,10400.0
2005-04-01 15:05:00,24.85,24.85,24.79,24.82,395000.0,15.2815,15.2815,15.2446,15.2631,395000.0
2005-04-01 15:10:00,24.83,24.85,24.81,24.82,83300.0,15.2692,15.2815,15.2569,15.2631,83300.0
2005-04-01 15:15:00,24.82,24.87,24.82,24.84,49200.0,15.2631,15.2938,15.2631,15.2753,49200.0
2005-04-01 15:20:00,24.85,24.86,24.81,24.83,28100.0,15.2815,15.2876,15.2569,15.2692,28100.0
2005-04-01 15:25:00,24.83,24.84,24.81,24.82,20900.0,15.2692,15.2753,15.2569,15.2631,20900.0
2005-04-01 15:30:00,24.82,24.84,24.81,24.84,34300.0,15.2631,15.2753,15.2569,15.2753,34300.0
2005-04-01 15:35:00,24.83,24.98,24.83,24.94,139900.0,15.2692,15.3614,15.2692,15.3368,139900.0
2005-04-01 15:40:00,24.94,24.98,24.94,24.95,40800.0,15.3368,15.3614,15.3368,15.343,40800.0
2005-04-01 15:45:00,25.0,25.3,24.96,25.16,236500.0,15.3737,15.5582,15.3491,15.4721,236500.0
2005-04-01 15:50:00,25.16,25.17,25.07,25.07,59500.0,15.4721,15.4783,15.4168,15.4168,59500.0
2005-04-01 15:55:00,25.07,25.07,24.96,24.96,118300.0,15.4168,15.4168,15.3491,15.3491,118300.0
2005-04-04 09:30:00,24.9,24.98,24.9,24.98,73000.0,15.3122,15.3614,15.3122,15.3614,73000.0
2005-04-04 09:35:00,24.9,24.98,24.88,24.89,52600.0,15.3122,15.3614,15.2999,15.3061,52600.0
2005-04-04 09:40:00,24.88,24.88,24.86,24.86,33000.0,15.2999,15.2999,15.2876,15.2876,33000.0
2005-04-04 09:45:00,24.86,24.94,24.86,24.93,40100.0,15.2876,15.3368,15.2876,15.3307,40100.0
2005-04-04 09:50:00,24.93,24.93,24.89,24.9,25300.0,15.3307,15.3307,15.3061,15.3122,25300.0
2005-04-04 09:55:00,24.91,24.92,24.9,24.91,52400.0,15.3184,15.3245,15.3122,15.3184,52400.0
2005-04-04 10:00:00,24.9,24.9,24.86,24.86,52400.0,15.3122,15.3122,15.2876,15.2876,52400.0
2005-04-04 10:05:00,24.85,24.87,24.85,24.85,31600.0,15.2815,15.2938,15.2815,15.2815,31600.0
2005-04-04 10:10:00,24.85,24.88,24.85,24.87,25700.0,15.2815,15.2999,15.2815,15.2938,25700.0
2005-04-04 10:15:00,24.87,24.87,24.85,24.85,35100.0,15.2938,15.2938,15.2815,15.2815,35100.0
2005-04-04 10:20:00,24.84,24.85,24.8,24.83,42000.0,15.2753,15.2815,15.2508,15.2692,42000.0
2005-04-04 10:25:00,24.84,24.85,24.8,24.8,12700.0,15.2753,15.2815,15.2508,15.2508,12700.0
2005-04-04 10:30:00,24.8,24.81,24.79,24.81,27200.0,15.2508,15.2569,15.2446,15.2569,27200.0
2005-04-04 10:35:00,24.8,24.93,24.8,24.92,39100.0,15.2508,15.3307,15.2508,15.3245,39100.0
2005-04-04 10:40:00,24.91,24.91,24.84,24.84,13600.0,15.3184,15.3184,15.2753,15.2753,13600.0
2005-04-04 10:45:00,24.83,24.84,24.79,24.81,29400.0,15.2692,15.2753,15.2446,15.2569,29400.0
2005-04-04 10:50:00,24.82,24.86,24.8,24.86,38300.0,15.2631,15.2876,15.2508,15.2876,38300.0
2005-04-04 10:55:00,24.85,24.86,24.85,24.86,14200.0,15.2815,15.2876,15.2815,15.2876,14200.0
2005-04-04 11:00:00,24.86,24.94,24.86,24.92,37100.0,15.2876,15.3368,15.2876,15.3245,37100.0
2005-04-04 11:05:00,24.91,24.92,24.88,24.89,12500.0,15.3184,15.3245,15.2999,15.3061,12500.0
2005-04-04 11:10:00,24.88,24.89,24.87,24.88,15200.0,15.2999,15.3061,15.2938,15.2999,15200.0
2005-04-04 11:15:00,24.88,24.91,24.88,24.9,110400.0,15.2999,15.3184,15.2999,15.3122,110400.0
2005-04-04 11:20:00,24.89,24.89,24.86,24.86,23900.0,15.3061,15.3061,15.2876,15.2876,23900.0
2005-04-04 11:25:00,24.87,24.89,24.84,24.84,54800.0,15.2938,15.3061,15.2753,15.2753,54800.0
2005-04-04 11:30:00,24.85,24.86,24.85,24.86,42500.0,15.2815,15.2876,15.2815,15.2876,42500.0
2005-04-04 11:35:00,24.86,24.92,24.86,24.9,69700.0,15.2876,15.3245,15.2876,15.3122,69700.0
2005-04-04 11:40:00,24.9,24.91,24.89,24.89,15000.0,15.3122,15.3184,15.3061,15.3061,15000.0
2005-04-04 11:45:00,24.88,24.91,24.88,24.89,21500.0,15.2999,15.3184,15.2999,15.3061,21500.0
2005-04-04 11:50:00,24.9,24.93,24.89,24.9,27800.0,15.3122,15.3307,15.3061,15.3122,27800.0
2005-04-04 11:55:00,24.91,24.92,24.88,24.89,29500.0,15.3184,15.3245,15.2999,15.3061,29500.0
2005-04-04 12:00:00,24.89,24.89,24.86,24.86,21200.0,15.3061,15.3061,15.2876,15.2876,21200.0
2005-04-04 12:05:00,24.86,24.86,24.85,24.86,37300.0,15.2876,15.2876,15.2815,15.2876,37300.0
2005-04-04 12:10:00,24.85,24.88,24.84,24.88,84700.0,15.2815,15.2999,15.2753,15.2999,84700.0
2005-04-04 12:15:00,24.87,24.87,24.84,24.86,39300.0,15.2938,15.2938,15.2753,15.2876,39300.0
2005-04-04 12:20:00,24.85,24.86,24.85,24.85,25000.0,15.2815,15.2876,15.2815,15.2815,25000.0
2005-04-04 12:25:00,24.84,24.85,24.82,24.82,12800.0,15.2753,15.2815,15.2631,15.2631,12800.0
2005-04-04 12:30:00,24.82,24.84,24.8,24.84,19400.0,15.2631,15.2753,15.2508,15.2753,19400.0
2005-04-04 12:35:00,24.84,24.86,24.82,24.86,23000.0,15.2753,15.2876,15.2631,15.2876,23000.0
2005-04-04 12:40:00,24.86,24.86,24.83,24.83,13600.0,15.2876,15.2876,15.2692,15.2692,13600.0
2005-04-04 12:45:00,24.83,24.84,24.81,24.82,8900.0,15.2692,15.2753,15.2569,15.2631,8900.0
2005-04-04 12:50:00,24.81,24.81,24.8,24.8,5600.0,15.2569,15.2569,15.2508,15.2508,5600.0
2005-04-04 12:55:00,24.8,24.82,24.8,24.81,11200.0,15.2508,15.2631,15.2508,15.2569,11200.0
2005-04-04 13:00:00,24.81,24.81,24.78,24.81,19500.0,15.2569,15.2569,15.2385,15.2569,19500.0
2005-04-04 13:05:00,24.8,24.81,24.78,24.78,15900.0,15.2508,15.2569,15.2385,15.2385,15900.0
2005-04-04 13:10:00,24.78,24.8,24.76,24.79,20800.0,15.2385,15.2508,15.2262,15.2446,20800.0
2005-04-04 13:15:00,24.79,24.8,24.78,24.78,30100.0,15.2446,15.2508,15.2385,15.2385,30100.0
2005-04-04 13:20:00,24.79,24.79,24.78,24.78,11600.0,15.2446,15.2446,15.2385,15.2385,11600.0
2005-04-04 13:25:00,24.78,24.81,24.77,24.81,30200.0,15.2385,15.2569,15.2323,15.2569,30200.0
2005-04-04 13:30:00,24.8,24.85,24.79,24.85,20900.0,15.2508,15.2815,15.2446,15.2815,20900.0
2005-04-04 13:35:00,24.86,24.86,24.83,24.84,23800.0,15.2876,15.2876,15.2692,15.2753,23800.0
2005-04-04 13:40:00,24.83,24.84,24.82,24.83,25200.0,15.2692,15.2753,15.2631,15.2692,25200.0
2005-04-04 13:45:00,24.83,24.86,24.8,24.8,38100.0,15.2692,15.2876,15.2508,15.2508,38100.0
2005-04-04 13:50:00,24.8,24.83,24.79,24.81,25800.0,15.2508,15.2692,15.2446,15.2569,25800.0
2005-04-04 13:55:00,24.82,24.85,24.81,24.85,20000.0,15.2631,15.2815,15.2569,15.2815,20000.0
2005-04-04 14:00:00,24.85,24.93,24.84,24.9,43700.0,15.2815,15.3307,15.2753,15.3122,43700.0
2005-04-04 14:05:00,24.89,24.89,24.86,24.88,11900.0,15.3061,15.3061,15.2876,15.2999,11900.0
2005-04-04 14:10:00,24.87,24.88,24.85,24.85,12500.0,15.2938,15.2999,15.2815,15.2815,12500.0
2005-04-04 14:15:00,24.85,24.85,24.78,24.8,15100.0,15.2815,15.2815,15.2385,15.2508,15100.0
2005-04-04 14:20:00,24.8,24.8,24.77,24.8,21000.0,15.2508,15.2508,15.2323,15.2508,21000.0
2005-04-04 14:25:00,24.79,24.8,24.75,24.79,44000.0,15.2446,15.2508,15.22,15.2446,44000.0
2005-04-04 14:30:00,24.8,24.81,24.77,24.81,36700.0,15.2508,15.2569,15.2323,15.2569,36700.0
2005-04-04 14:35:00,24.81,24.81,24.75,24.75,24000.0,15.2569,15.2569,15.22,15.22,24000.0
2005-04-04 14:40:00,24.75,24.75,24.72,24.72,33400.0,15.22,15.22,15.2016,15.2016,33400.0
2005-04-04 14:45:00,24.72,24.72,24.7,24.72,54300.0,15.2016,15.2016,15.1893,15.2016,54300.0
2005-04-04 14:50:00,24.72,24.74,24.71,24.74,66800.0,15.2016,15.2139,15.1954,15.2139,66800.0
2005-04-04 14:55:00,24.74,24.77,24.71,24.76,80000.0,15.2139,15.2323,15.1954,15.2262,80000.0
2005-04-04 15:00:00,24.75,24.75,24.71,24.72,30500.0,15.22,15.22,15.1954,15.2016,30500.0
2005-04-04 15:05:00,24.71,24.72,24.68,24.69,97300.0,15.1954,15.2016,15.177,15.1831,97300.0
2005-04-04 15:10:00,24.69,24.69,24.63,24.64,46000.0,15.1831,15.1831,15.1462,15.1524,46000.0
2005-04-04 15:15:00,24.64,24.64,24.63,24.63,84000.0,15.1524,15.1524,15.1462,15.1462,84000.0
2005-04-04 15:20:00,24.64,24.64,24.63,24.64,19400.0,15.1524,15.1524,15.1462,15.1524,19400.0
2005-04-04 15:25:00,24.63,24.64,24.63,24.64,47500.0,15.1462,15.1524,15.1462,15.1524,47500.0
2005-04-04 15:30:00,24.64,24.64,24.63,24.63,143200.0,15.1524,15.1524,15.1462,15.1462,143200.0
2005-04-04 15:35:00,24.63,24.63,24.62,24.63,25000.0,15.1462,15.1462,15.1401,15.1462,25000.0
2005-04-04 15:40:00,24.63,24.63,24.62,24.62,62300.0,15.1462,15.1462,15.1401,15.1401,62300.0
2005-04-04 15:45:00,24.62,24.63,24.62,24.63,24900.0,15.1401,15.1462,15.1401,15.1462,24900.0
2005-04-04 15:50:00,24.63,24.63,24.61,24.62,38000.0,15.1462,15.1462,15.1339,15.1401,38000.0
2005-04-04 15:55:00,24.62,24.62,24.61,24.62,58100.0,15.1401,15.1401,15.1339,15.1401,58100.0
2005-04-05 09:30:00,24.61,24.62,24.53,24.53,42200.0,15.1339,15.1401,15.0847,15.0847,42200.0
2005-04-05 09:35:00,24.56,24.56,24.5,24.51,43300.0,15.1032,15.1032,15.0663,15.0724,43300.0
2005-04-05 09:40:00,24.45,24.5,24.35,24.35,83700.0,15.0355,15.0663,14.974,14.974,83700.0
2005-04-05 09:45:00,24.36,24.36,24.2,24.22,51400.0,14.9802,14.9802,14.8818,14.8941,51400.0
2005-04-05 09:50:00,24.21,24.24,24.05,24.06,101200.0,14.8879,14.9064,14.7895,14.7957,101200.0
2005-04-05 09:55:00,24.03,24.04,23.94,23.95,124100.0,14.7772,14.7834,14.7219,14.728,124100.0
2005-04-05 10:00:00,23.94,24.05,23.86,24.05,247300.0,14.7219,14.7895,14.6727,14.7895,247300.0
2005-04-05 10:05:00,24.1,24.1,23.9,23.98,101700.0,14.8203,14.8203,14.6973,14.7465,101700.0
2005-04-05 10:10:00,23.98,24.04,23.98,23.98,71000.0,14.7465,14.7834,14.7465,14.7465,71000.0
2005-04-05 10:15:00,23.98,23.99,23.95,23.99,78400.0,14.7465,14.7526,14.728,14.7526,78400.0
2005-04-05 10:20:00,23.98,24.0,23.98,23.99,141700.0,14.7465,14.7588,14.7465,14.7526,141700.0
2005-04-05 10:25:00,23.99,24.0,23.97,24.0,44900.0,14.7526,14.7588,14.7403,14.7588,44900.0
2005-04-05 10:30:00,23.99,24.0,23.99,24.0,65800.0,14.7526,14.7588,14.7526,14.7588,65800.0
2005-04-05 10:35:00,23.99,24.0,23.99,24.0,39900.0,14.7526,14.7588,14.7526,14.7588,39900.0
2005-04-05 10:40:00,24.0,24.0,23.99,24.0,81400.0,14.7588,14.7588,14.7526,14.7588,81400.0
2005-04-05 10:45:00,24.0,24.05,23.99,24.0,150100.0,14.7588,14.7895,14.7526,14.7588,150100.0
2005-04-05 10:50:00,24.0,24.0,23.99,24.0,46900.0,14.7588,14.7588,14.7526,14.7588,46900.0
2005-04-05 10:55:00,24.0,24.05,23.99,24.04,38100.0,14.7588,14.7895,14.7526,14.7834,38100.0
2005-04-05 11:00:00,24.04,24.05,23.99,24.04,33200.0,14.7834,14.7895,14.7526,14.7834,33200.0
2005-04-05 11:05:00,24.04,24.05,24.0,24.02,33900.0,14.7834,14.7895,14.7588,14.7711,33900.0
2005-04-05 11:10:00,24.02,24.05,23.99,23.99,39500.0,14.7711,14.7895,14.7526,14.7526,39500.0
2005-04-05 11:15:00,24.0,24.0,23.95,23.96,26900.0,14.7588,14.7588,14.728,14.7342,26900.0
2005-04-05 11:20:00,23.96,23.98,23.96,23.98,33800.0,14.7342,14.7465,14.7342,14.7465,33800.0
2005-04-05 11:25:00,23.98,23.99,23.97,23.98,15400.0,14.7465,14.7526,14.7403,14.7465,15400.0
2005-04-05 11:30:00,23.97,23.99,23.97,23.99,26100.0,14.7403,14.7526,14.7403,14.7526,26100.0
2005-04-05 11:35:00,23.99,24.0,23.98,23.99,31100.0,14.7526,14.7588,14.7465,14.7526,31100.0
2005-04-05 11:40:00,23.99,23.99,23.96,23.99,47000.0,14.7526,14.7526,14.7342,14.7526,47000.0
2005-04-05 11:45:00,23.99,23.99,23.98,23.99,66700.0,14.7526,14.7526,14.7465,14.7526,66700.0
2005-04-05 11:50:00,23.99,24.0,23.99,23.99,27000.0,14.7526,14.7588,14.7526,14.7526,27000.0
2005-04-05 11:55:00,24.0,24.0,23.97,24.0,25000.0,14.7588,14.7588,14.7403,14.7588,25000.0
2005-04-05 12:00:00,24.0,24.0,23.99,24.0,25100.0,14.7588,14.7588,14.7526,14.7588,25100.0
2005-04-05 12:05:00,23.99,24.0,23.99,24.0,39800.0,14.7526,14.7588,14.7526,14.7588,39800.0
2005-04-05 12:10:00,24.0,24.0,23.99,24.0,32600.0,14.7588,14.7588,14.7526,14.7588,32600.0
2005-04-05 12:15:00,24.0,24.0,23.97,23.98,56000.0,14.7588,14.7588,14.7403,14.7465,56000.0
2005-04-05 12:20:00,23.98,23.99,23.97,23.97,17600.0,14.7465,14.7526,14.7403,14.7403,17600.0
2005-04-05 12:25:00,23.98,23.99,23.98,23.98,27400.0,14.7465,14.7526,14.7465,14.7465,27400.0
2005-04-05 12:30:00,23.98,24.0,23.98,23.99,18700.0,14.7465,14.7588,14.7465,14.7526,18700.0
2005-04-05 12:35:00,24.0,24.0,23.99,23.99,8000.0,14.7588,14.7588,14.7526,14.7526,8000.0
2005-04-05 12:40:00,24.0,24.0,23.99,23.99,14400.0,14.7588,14.7588,14.7526,14.7526,14400.0
2005-04-05 12:45:00,24.0,24.0,23.99,24.0,18300.0,14.7588,14.7588,14.7526,14.7588,18300.0
2005-04-05 12:50:00,23.99,24.0,23.99,23.99,14000.0,14.7526,14.7588,14.7526,14.7526,14000.0
2005-04-05 12:55:00,24.0,24.0,23.99,24.0,26000.0,14.7588,14.7588,14.7526,14.7588,26000.0
2005-04-05 13:00:00,23.99,24.0,23.99,24.0,29900.0,14.7526,14.7588,14.7526,14.7588,29900.0
2005-04-05 13:05:00,24.0,24.0,23.99,23.99,9300.0,14.7588,14.7588,14.7526,14.7526,9300.0
2005-04-05 13:10:00,24.0,24.0,23.99,23.99,12000.0,14.7588,14.7588,14.7526,14.7526,12000.0
2005-04-05 13:15:00,23.99,24.0,23.99,24.0,24200.0,14.7526,14.7588,14.7526,14.7588,24200.0
2005-04-05 13:20:00,24.0,24.0,23.99,23.99,31200.0,14.7588,14.7588,14.7526,14.7526,31200.0
2005-04-05 13:25:00,24.0,24.0,23.99,24.0,27800.0,14.7588,14.7588,14.7526,14.7588,27800.0
2005-04-05 13:30:00,23.99,24.0,23.99,24.0,83000.0,14.7526,14.7588,14.7526,14.7588,83000.0
2005-04-05 13:35:00,24.0,24.0,23.99,24.0,27700.0,14.7588,14.7588,14.7526,14.7588,27700.0
2005-04-05 13:40:00,23.99,24.0,23.99,23.99,27200.0,14.7526,14.7588,14.7526,14.7526,27200.0
2005-04-05 13:45:00,24.0,24.0,23.99,24.0,27200.0,14.7588,14.7588,14.7526,14.7588,27200.0
2005-04-05 13:50:00,23.99,24.0,23.99,24.0,33000.0,14.7526,14.7588,14.7526,14.7588,33000.0
2005-04-05 13:55:00,24.0,24.03,23.99,24.03,104300.0,14.7588,14.7772,14.7526,14.7772,104300.0
2005-04-05 14:00:00,24.03,24.08,24.03,24.05,89900.0,14.7772,14.808,14.7772,14.7895,89900.0
2005-04-05 14:05:00,24.05,24.06,24.04,24.05,16900.0,14.7895,14.7957,14.7834,14.7895,16900.0
2005-04-05 14:10:00,24.05,24.05,24.04,24.04,11200.0,14.7895,14.7895,14.7834,14.7834,11200.0
2005-04-05 14:15:00,24.04,24.04,24.01,24.02,44000.0,14.7834,14.7834,14.7649,14.7711,44000.0
2005-04-05 14:20:00,24.01,24.02,24.01,24.01,25800.0,14.7649,14.7711,14.7649,14.7649,25800.0
2005-04-05 14:25:00,24.02,24.02,24.0,24.01,16900.0,14.7711,14.7711,14.7588,14.7649,16900.0
2005-04-05 14:30:00,24.01,24.01,24.0,24.01,12000.0,14.7649,14.7649,14.7588,14.7649,12000.0
2005-04-05 14:35:00,24.0,24.01,24.0,24.0,30000.0,14.7588,14.7649,14.7588,14.7588,30000.0
2005-04-05 14:40:00,24.01,24.01,24.0,24.01,23900.0,14.7649,14.7649,14.7588,14.7649,23900.0
2005-04-05 14:45:00,24.0,24.01,24.0,24.01,38700.0,14.7588,14.7649,14.7588,14.7649,38700.0
2005-04-05 14:50:00,24.01,24.01,24.0,24.0,14900.0,14.7649,14.7649,14.7588,14.7588,14900.0
2005-04-05 14:55:00,24.0,24.0,23.98,23.99,55200.0,14.7588,14.7588,14.7465,14.7526,55200.0
2005-04-05 15:00:00,24.0,24.0,23.99,23.99,24000.0,14.7588,14.7588,14.7526,14.7526,24000.0
2005-04-05 15:05:00,24.0,24.0,23.99,23.99,15400.0,14.7588,14.7588,14.7526,14.7526,15400.0
2005-04-05 15:10:00,24.0,24.0,23.99,24.0,13100.0,14.7588,14.7588,14.7526,14.7588,13100.0
2005-04-05 15:15:00,24.0,24.0,23.99,23.99,21700.0,14.7588,14.7588,14.7526,14.7526,21700.0
2005-04-05 15:20:00,24.0,24.0,23.99,23.99,51400.0,14.7588,14.7588,14.7526,14.7526,51400.0
2005-04-05 15:25:00,24.0,24.0,23.99,24.0,35200.0,14.7588,14.7588,14.7526,14.7588,35200.0
2005-04-05 15:30:00,24.0,24.0,23.99,24.0,135400.0,14.7588,14.7588,14.7526,14.7588,135400.0
2005-04-05 15:35:00,24.0,24.0,23.99,24.0,27900.0,14.7588,14.7588,14.7526,14.7588,27900.0
2005-04-05 15:40:00,24.0,24.0,23.99,24.0,44200.0,14.7588,14.7588,14.7526,14.7588,44200.0
2005-04-05 15:45:00,24.0,24.0,23.99,24.0,52800.0,14.7588,14.7588,14.7526,14.7588,52800.0
2005-04-05 15:50:00,24.0,24.0,23.99,23.99,72600.0,14.7588,14.7588,14.7526,14.7526,72600.0
2005-04-05 15:55:00,23.99,24.0,23.99,23.99,48600.0,14.7526,14.7588,14.7526,14.7526,48600.0
2005-04-06 09:40:00,22.5,23.16,22.2,22.25,600700.0,13.8364,14.2422,13.6519,13.6826,600700.0
2005-04-06 09:45:00,22.25,22.5,22.2,22.37,379600.0,13.6826,13.8364,13.6519,13.7564,379600.0
2005-04-06 09:50:00,22.37,22.56,22.37,22.49,340800.0,13.7564,13.8733,13.7564,13.8302,340800.0
2005-04-06 09:55:00,22.4,22.43,22.27,22.39,147400.0,13.7749,13.7933,13.6949,13.7687,147400.0
2005-04-06 10:00:00,22.39,22.4,22.15,22.16,186600.0,13.7687,13.7749,13.6211,13.6273,186600.0
2005-04-06 10:05:00,22.15,22.16,22.01,22.08,308800.0,13.6211,13.6273,13.535,13.5781,308800.0
2005-04-06 10:10:00,22.08,22.1,22.02,22.04,275700.0,13.5781,13.5904,13.5412,13.5535,275700.0
2005-04-06 10:15:00,22.04,22.19,22.02,22.09,309100.0,13.5535,13.6457,13.5412,13.5842,309100.0
2005-04-06 10:20:00,22.09,22.26,22.07,22.1,203900.0,13.5842,13.6888,13.5719,13.5904,203900.0
2005-04-06 10:25:00,22.08,22.15,22.08,22.08,113400.0,13.5781,13.6211,13.5781,13.5781,113400.0
2005-04-06 10:30:00,22.08,22.1,22.0,22.06,230800.0,13.5781,13.5904,13.5289,13.5658,230800.0
2005-04-06 10:35:00,22.05,22.06,22.01,22.02,136700.0,13.5596,13.5658,13.535,13.5412,136700.0
2005-04-06 10:40:00,22.02,22.07,22.02,22.04,106300.0,13.5412,13.5719,13.5412,13.5535,106300.0
2005-04-06 10:45:00,22.04,22.06,22.01,22.01,118200.0,13.5535,13.5658,13.535,13.535,118200.0
2005-04-06 10:50:00,22.01,22.02,21.8,21.82,562800.0,13.535,13.5412,13.4059,13.4182,562800.0
2005-04-06 10:55:00,21.83,21.85,21.58,21.7,288800.0,13.4244,13.4367,13.2706,13.3444,288800.0
2005-04-06 11:00:00,21.73,21.8,21.61,21.71,241800.0,13.3629,13.4059,13.2891,13.3506,241800.0
2005-04-06 11:05:00,21.72,21.81,21.64,21.72,188800.0,13.3567,13.4121,13.3075,13.3567,188800.0
2005-04-06 11:10:00,21.72,21.77,21.71,21.71,161300.0,13.3567,13.3875,13.3506,13.3506,161300.0
2005-04-06 11:15:00,21.71,21.79,21.62,21.76,213200.0,13.3506,13.3998,13.2952,13.3813,213200.0
2005-04-06 11:20:00,21.76,21.77,21.68,21.73,90300.0,13.3813,13.3875,13.3321,13.3629,90300.0
2005-04-06 11:25:00,21.73,21.92,21.73,21.88,192200.0,13.3629,13.4797,13.3629,13.4551,192200.0
2005-04-06 11:30:00,21.92,21.95,21.79,21.83,122300.0,13.4797,13.4981,13.3998,13.4244,122300.0
2005-04-06 11:35:00,21.82,21.89,21.82,21.86,130600.0,13.4182,13.4612,13.4182,13.4428,130600.0
2005-04-06 11:40:00,21.86,21.9,21.85,21.87,89600.0,13.4428,13.4674,13.4367,13.4489,89600.0
2005-04-06 11:45:00,21.87,21.95,21.86,21.91,88900.0,13.4489,13.4981,13.4428,13.4735,88900.0
2005-04-06 11:50:00,21.92,21.92,21.84,21.85,47000.0,13.4797,13.4797,13.4305,13.4367,47000.0
2005-04-06 11:55:00,21.86,21.9,21.83,21.88,124100.0,13.4428,13.4674,13.4244,13.4551,124100.0
2005-04-06 12:00:00,21.88,21.88,21.87,21.87,75200.0,13.4551,13.4551,13.4489,13.4489,75200.0
2005-04-06 12:05:00,21.88,21.88,21.84,21.85,56500.0,13.4551,13.4551,13.4305,13.4367,56500.0
2005-04-06 12:10:00,21.85,21.85,21.7,21.72,81700.0,13.4367,13.4367,13.3444,13.3567,81700.0
2005-04-06 12:15:00,21.73,21.73,21.53,21.56,66000.0,13.3629,13.3629,13.2399,13.2583,66000.0
2005-04-06 12:20:00,21.53,21.61,21.51,21.6,84600.0,13.2399,13.2891,13.2276,13.2829,84600.0
2005-04-06 12:25:00,21.6,21.6,21.54,21.56,125100.0,13.2829,13.2829,13.246,13.2583,125100.0
2005-04-06 12:30:00,21.56,21.56,21.36,21.36,193500.0,13.2583,13.2583,13.1353,13.1353,193500.0
2005-04-06 12:35:00,21.37,21.5,21.34,21.44,176900.0,13.1415,13.2214,13.123,13.1845,176900.0
2005-04-06 12:40:00,21.45,21.56,21.38,21.56,79100.0,13.1907,13.2583,13.1476,13.2583,79100.0
2005-04-06 12:45:00,21.56,21.6,21.5,21.52,162600.0,13.2583,13.2829,13.2214,13.2337,162600.0
2005-04-06 12:50:00,21.51,21.52,21.44,21.44,77600.0,13.2276,13.2337,13.1845,13.1845,77600.0
2005-04-06 12:55:00,21.44,21.46,21.38,21.39,66000.0,13.1845,13.1968,13.1476,13.1538,66000.0
2005-04-06 13:00:00,21.38,21.39,21.3,21.34,149200.0,13.1476,13.1538,13.0984,13.123,149200.0
2005-04-06 13:05:00,21.34,21.44,21.33,21.41,128200.0,13.123,13.1845,13.1169,13.1661,128200.0
2005-04-06 13:10:00,21.4,21.45,21.34,21.36,74700.0,13.1599,13.1907,13.123,13.1353,74700.0
2005-04-06 13:15:00,21.36,21.4,21.27,21.28,101100.0,13.1353,13.1599,13.08,13.0861,101100.0
2005-04-06 13:20:00,21.27,21.29,21.11,21.15,156600.0,13.08,13.0923,12.9816,13.0062,156600.0
2005-04-06 13:25:00,21.15,21.16,21.08,21.1,279600.0,13.0062,13.0123,12.9631,12.9754,279600.0
2005-04-06 13:30:00,21.1,21.1,21.04,21.05,198800.0,12.9754,12.9754,12.9385,12.9447,198800.0
2005-04-06 13:35:00,21.06,21.18,21.05,21.07,159400.0,12.9508,13.0246,12.9447,12.957,159400.0
2005-04-06 13:40:00,21.06,21.11,21.05,21.1,135800.0,12.9508,12.9816,12.9447,12.9754,135800.0
2005-04-06 13:45:00,21.1,21.14,21.08,21.11,76800.0,12.9754,13.0,12.9631,12.9816,76800.0
2005-04-06 13:50:00,21.11,21.12,21.06,21.08,175300.0,12.9816,12.9877,12.9508,12.9631,175300.0
2005-04-06 13:55:00,21.09,21.95,20.95,21.01,392200.0,12.9693,13.4981,12.8832,12.9201,392200.0
2005-04-06 14:00:00,21.0,21.08,21.0,21.06,169900.0,12.9139,12.9631,12.9139,12.9508,169900.0
2005-04-06 14:05:00,21.06,21.24,21.04,21.24,298100.0,12.9508,13.0615,12.9385,13.0615,298100.0
2005-04-06 14:10:00,21.24,21.25,21.18,21.25,139200.0,13.0615,13.0677,13.0246,13.0677,139200.0
2005-04-06 14:15:00,21.25,21.33,21.24,21.3,321800.0,13.0677,13.1169,13.0615,13.0984,321800.0
2005-04-06 14:20:00,21.3,21.38,21.28,21.36,202200.0,13.0984,13.1476,13.0861,13.1353,202200.0
2005-04-06 14:25:00,21.36,21.37,21.16,21.2,189100.0,13.1353,13.1415,13.0123,13.0369,189100.0
2005-04-06 14:30:00,21.19,21.31,21.19,21.27,126500.0,13.0308,13.1046,13.0308,13.08,126500.0
2005-04-06 14:35:00,21.27,21.45,21.26,21.44,170500.0,13.08,13.1907,13.0738,13.1845,170500.0
2005-04-06 14:40:00,21.43,21.48,21.38,21.41,117100.0,13.1784,13.2091,13.1476,13.1661,117100.0
2005-04-06 14:45:00,21.41,21.5,21.39,21.48,95700.0,13.1661,13.2214,13.1538,13.2091,95700.0
2005-04-06 14:50:00,21.48,21.5,21.41,21.48,83900.0,13.2091,13.2214,13.1661,13.2091,83900.0
2005-04-06 14:55:00,21.49,21.5,21.3,21.37,101000.0,13.2153,13.2214,13.0984,13.1415,101000.0
2005-04-06 15:00:00,21.38,21.45,21.36,21.44,72400.0,13.1476,13.1907,13.1353,13.1845,72400.0
2005-04-06 15:05:00,21.44,21.44,21.28,21.36,112100.0,13.1845,13.1845,13.0861,13.1353,112100.0
2005-04-06 15:10:00,21.37,21.4,21.33,21.38,214700.0,13.1415,13.1599,13.1169,13.1476,214700.0
2005-04-06 15:15:00,21.38,21.39,21.3,21.36,97900.0,13.1476,13.1538,13.0984,13.1353,97900.0
2005-04-06 15:20:00,21.37,21.37,21.31,21.32,73200.0,13.1415,13.1415,13.1046,13.1107,73200.0
2005-04-06 15:25:00,21.31,21.4,21.31,21.35,149100.0,13.1046,13.1599,13.1046,13.1292,149100.0
2005-04-06 15:30:00,21.35,21.37,21.32,21.37,151700.0,13.1292,13.1415,13.1107,13.1415,151700.0
2005-04-06 15:35:00,21.37,21.4,21.37,21.4,127900.0,13.1415,13.1599,13.1415,13.1599,127900.0
2005-04-06 15:40:00,21.39,21.4,21.34,21.34,129600.0,13.1538,13.1599,13.123,13.123,129600.0
2005-04-06 15:45:00,21.35,21.45,21.34,21.4,233700.0,13.1292,13.1907,13.123,13.1599,233700.0
2005-04-06 15:50:00,21.41,21.41,21.29,21.29,144400.0,13.1661,13.1661,13.0923,13.0923,144400.0
2005-04-06 15:55:00,21.29,21.34,21.21,21.32,327200.0,13.0923,13.123,13.0431,13.1107,327200.0
2005-04-07 09:30:00,21.21,21.3,21.21,21.25,168800.0,13.0431,13.0984,13.0431,13.0677,168800.0
2005-04-07 09:35:00,21.25,21.4,21.25,21.38,79900.0,13.0677,13.1599,13.0677,13.1476,79900.0
2005-04-07 09:40:00,21.38,21.45,21.38,21.39,104900.0,13.1476,13.1907,13.1476,13.1538,104900.0
2005-04-07 09:45:00,21.39,21.55,21.39,21.54,165900.0,13.1538,13.2522,13.1538,13.246,165900.0
2005-04-07 09:50:00,21.54,21.54,21.48,21.49,94000.0,13.246,13.246,13.2091,13.2153,94000.0
2005-04-07 09:55:00,21.5,21.58,21.49,21.54,107300.0,13.2214,13.2706,13.2153,13.246,107300.0
2005-04-07 10:00:00,21.54,21.54,21.4,21.43,79300.0,13.246,13.246,13.1599,13.1784,79300.0
2005-04-07 10:05:00,21.44,21.44,21.42,21.43,65600.0,13.1845,13.1845,13.1722,13.1784,65600.0
2005-04-07 10:10:00,21.43,21.5,21.43,21.5,89300.0,13.1784,13.2214,13.1784,13.2214,89300.0
2005-04-07 10:15:00,21.5,21.54,21.48,21.49,269700.0,13.2214,13.246,13.2091,13.2153,269700.0
2005-04-07 10:20:00,21.5,21.63,21.49,21.61,84300.0,13.2214,13.3014,13.2153,13.2891,84300.0
2005-04-07 10:25:00,21.62,21.62,21.56,21.6,52500.0,13.2952,13.2952,13.2583,13.2829,52500.0
2005-04-07 10:30:00,21.6,21.61,21.59,21.6,69100.0,13.2829,13.2891,13.2768,13.2829,69100.0
2005-04-07 10:35:00,21.6,21.61,21.55,21.57,87900.0,13.2829,13.2891,13.2522,13.2645,87900.0
2005-04-07 10:40:00,21.58,21.62,21.58,21.58,101300.0,13.2706,13.2952,13.2706,13.2706,101300.0
2005-04-07 10:45:00,21.58,21.67,21.57,21.67,65000.0,13.2706,13.326,13.2645,13.326,65000.0
2005-04-07 10:50:00,21.67,21.73,21.67,21.73,89700.0,13.326,13.3629,13.326,13.3629,89700.0
2005-04-07 10:55:00,21.73,21.74,21.61,21.62,87300.0,13.3629,13.369,13.2891,13.2952,87300.0
2005-04-07 11:00:00,21.62,21.7,21.62,21.7,88400.0,13.2952,13.3444,13.2952,13.3444,88400.0
2005-04-07 11:05:00,21.69,21.71,21.68,21.71,89200.0,13.3383,13.3506,13.3321,13.3506,89200.0
2005-04-07 11:10:00,21.71,21.77,21.71,21.76,91400.0,13.3506,13.3875,13.3506,13.3813,91400.0
2005-04-07 11:15:00,21.77,21.82,21.77,21.77,105200.0,13.3875,13.4182,13.3875,13.3875,105200.0
2005-04-07 11:20:00,21.77,21.78,21.74,21.76,59400.0,13.3875,13.3936,13.369,13.3813,59400.0
2005-04-07 11:25:00,21.76,21.78,21.75,21.77,31700.0,13.3813,13.3936,13.3752,13.3875,31700.0
2005-04-07 11:30:00,21.76,21.77,21.75,21.77,42600.0,13.3813,13.3875,13.3752,13.3875,42600.0
2005-04-07 11:35:00,21.77,21.8,21.76,21.8,26200.0,13.3875,13.4059,13.3813,13.4059,26200.0
2005-04-07 11:40:00,21.8,21.85,21.77,21.85,57600.0,13.4059,13.4367,13.3875,13.4367,57600.0
2005-04-07 11:45:00,21.84,21.84,21.75,21.77,34600.0,13.4305,13.4305,13.3752,13.3875,34600.0
2005-04-07 11:50:00,21.77,21.8,21.76,21.8,33100.0,13.3875,13.4059,13.3813,13.4059,33100.0
2005-04-07 11:55:00,21.8,21.8,21.77,21.77,29700.0,13.4059,13.4059,13.3875,13.3875,29700.0
2005-04-07 12:00:00,21.78,21.8,21.77,21.8,46700.0,13.3936,13.4059,13.3875,13.4059,46700.0
2005-04-07 12:05:00,21.8,21.82,21.79,21.8,106300.0,13.4059,13.4182,13.3998,13.4059,106300.0
2005-04-07 12:10:00,21.8,21.8,21.75,21.77,49400.0,13.4059,13.4059,13.3752,13.3875,49400.0
2005-04-07 12:15:00,21.76,21.77,21.73,21.74,53200.0,13.3813,13.3875,13.3629,13.369,53200.0
2005-04-07 12:20:00,21.74,21.74,21.72,21.74,30100.0,13.369,13.369,13.3567,13.369,30100.0
2005-04-07 12:25:00,21.74,21.8,21.73,21.79,21000.0,13.369,13.4059,13.3629,13.3998,21000.0
2005-04-07 12:30:00,21.8,21.82,21.8,21.81,32000.0,13.4059,13.4182,13.4059,13.4121,32000.0
2005-04-07 12:35:00,21.82,21.9,21.81,21.9,41900.0,13.4182,13.4674,13.4121,13.4674,41900.0
2005-04-07 12:40:00,21.89,21.9,21.87,21.87,46800.0,13.4612,13.4674,13.4489,13.4489,46800.0
2005-04-07 12:45:00,21.88,21.88,21.84,21.84,36300.0,13.4551,13.4551,13.4305,13.4305,36300.0
2005-04-07 12:50:00,21.85,21.85,21.8,21.8,43300.0,13.4367,13.4367,13.4059,13.4059,43300.0
2005-04-07 12:55:00,21.79,21.8,21.76,21.8,24200.0,13.3998,13.4059,13.3813,13.4059,24200.0
2005-04-07 13:00:00,21.79,21.8,21.79,21.8,16900.0,13.3998,13.4059,13.3998,13.4059,16900.0
2005-04-07 13:05:00,21.8,21.8,21.7,21.72,72200.0,13.4059,13.4059,13.3444,13.3567,72200.0
2005-04-07 13:10:00,21.72,21.76,21.72,21.74,18900.0,13.3567,13.3813,13.3567,13.369,18900.0
2005-04-07 13:15:00,21.74,21.79,21.73,21.78,22100.0,13.369,13.3998,13.3629,13.3936,22100.0
2005-04-07 13:20:00,21.77,21.8,21.76,21.79,33900.0,13.3875,13.4059,13.3813,13.3998,33900.0
2005-04-07 13:25:00,21.79,21.8,21.79,21.8,16400.0,13.3998,13.4059,13.3998,13.4059,16400.0
2005-04-07 13:30:00,21.8,21.83,21.8,21.83,23500.0,13.4059,13.4244,13.4059,13.4244,23500.0
2005-04-07 13:35:00,21.83,21.83,21.79,21.8,27300.0,13.4244,13.4244,13.3998,13.4059,27300.0
2005-04-07 13:40:00,21.8,21.81,21.77,21.78,33100.0,13.4059,13.4121,13.3875,13.3936,33100.0
2005-04-07 13:45:00,21.77,21.78,21.74,21.75,38700.0,13.3875,13.3936,13.369,13.3752,38700.0
2005-04-07 13:50:00,21.74,21.78,21.74,21.78,30100.0,13.369,13.3936,13.369,13.3936,30100.0
2005-04-07 13:55:00,21.78,21.82,21.78,21.81,20900.0,13.3936,13.4182,13.3936,13.4121,20900.0
2005-04-07 14:00:00,21.81,21.82,21.78,21.78,24600.0,13.4121,13.4182,13.3936,13.3936,24600.0
2005-04-07 14:05:00,21.79,21.81,21.77,21.78,34500.0,13.3998,13.4121,13.3875,13.3936,34500.0
2005-04-07 14:10:00,21.78,21.79,21.75,21.75,55900.0,13.3936,13.3998,13.3752,13.3752,55900.0
2005-04-07 14:15:00,21.75,21.75,21.67,21.68,78600.0,13.3752,13.3752,13.326,13.3321,78600.0
2005-04-07 14:20:00,21.68,21.68,21.64,21.64,78900.0,13.3321,13.3321,13.3075,13.3075,78900.0
2005-04-07 14:25:00,21.64,21.65,21.62,21.62,29700.0,13.3075,13.3137,13.2952,13.2952,29700.0
2005-04-07 14:30:00,21.62,21.62,21.57,21.59,36700.0,13.2952,13.2952,13.2645,13.2768,36700.0
2005-04-07 14:35:00,21.59,21.62,21.58,21.61,34800.0,13.2768,13.2952,13.2706,13.2891,34800.0
2005-04-07 14:40:00,21.61,21.62,21.6,21.6,54900.0,13.2891,13.2952,13.2829,13.2829,54900.0
2005-04-07 14:45:00,21.6,21.64,21.6,21.63,48300.0,13.2829,13.3075,13.2829,13.3014,48300.0
2005-04-07 14:50:00,21.64,21.64,21.63,21.64,33200.0,13.3075,13.3075,13.3014,13.3075,33200.0
2005-04-07 14:55:00,21.64,21.65,21.63,21.64,46400.0,13.3075,13.3137,13.3014,13.3075,46400.0
2005-04-07 15:00:00,21.65,21.69,21.65,21.69,38300.0,13.3137,13.3383,13.3137,13.3383,38300.0
2005-04-07 15:05:00,21.68,21.69,21.66,21.69,86800.0,13.3321,13.3383,13.3198,13.3383,86800.0
2005-04-07 15:10:00,21.68,21.71,21.68,21.7,61200.0,13.3321,13.3506,13.3321,13.3444,61200.0
2005-04-07 15:15:00,21.71,21.71,21.69,21.69,48600.0,13.3506,13.3506,13.3383,13.3383,48600.0
2005-04-07 15:20:00,21.7,21.71,21.65,21.67,70400.0,13.3444,13.3506,13.3137,13.326,70400.0
2005-04-07 15:25:00,21.68,21.68,21.66,21.67,21100.0,13.3321,13.3321,13.3198,13.326,21100.0
2005-04-07 15:30:00,21.66,21.68,21.66,21.68,57500.0,13.3198,13.3321,13.3198,13.3321,57500.0
2005-04-07 15:35:00,21.68,21.68,21.67,21.67,43800.0,13.3321,13.3321,13.326,13.326,43800.0
2005-04-07 15:40:00,21.68,21.7,21.66,21.66,72000.0,13.3321,13.3444,13.3198,13.3198,72000.0
2005-04-07 15:45:00,21.67,21.67,21.66,21.67,34600.0,13.326,13.326,13.3198,13.326,34600.0
2005-04-07 15:50:00,21.66,21.67,21.66,21.66,101100.0,13.3198,13.326,13.3198,13.3198,101100.0
2005-04-07 15:55:00,21.66,21.67,21.65,21.66,142900.0,13.3198,13.326,13.3137,13.3198,142900.0
2005-04-08 09:30:00,21.9,21.9,21.82,21.85,128500.0,13.4674,13.4674,13.4182,13.4367,128500.0
2005-04-08 09:35:00,21.85,21.86,21.83,21.85,25800.0,13.4367,13.4428,13.4244,13.4367,25800.0
2005-04-08 09:40:00,21.84,21.91,21.82,21.87,58200.0,13.4305,13.4735,13.4182,13.4489,58200.0
2005-04-08 09:45:00,21.87,21.95,21.87,21.94,71000.0,13.4489,13.4981,13.4489,13.492,71000.0
2005-04-08 09:50:00,21.94,22.0,21.94,21.96,95700.0,13.492,13.5289,13.492,13.5043,95700.0
2005-04-08 09:55:00,21.96,22.07,21.96,22.05,118800.0,13.5043,13.5719,13.5043,13.5596,118800.0
2005-04-08 10:00:00,22.05,22.06,22.0,22.03,46600.0,13.5596,13.5658,13.5289,13.5473,46600.0
2005-04-08 10:05:00,22.03,22.03,21.95,21.96,121600.0,13.5473,13.5473,13.4981,13.5043,121600.0
2005-04-08 10:10:00,21.95,21.96,21.9,21.9,41700.0,13.4981,13.5043,13.4674,13.4674,41700.0
2005-04-08 10:15:00,21.89,21.9,21.85,21.87,64900.0,13.4612,13.4674,13.4367,13.4489,64900.0
2005-04-08 10:20:00,21.86,21.87,21.85,21.85,82100.0,13.4428,13.4489,13.4367,13.4367,82100.0
2005-04-08 10:25:00,21.85,21.85,21.8,21.8,28400.0,13.4367,13.4367,13.4059,13.4059,28400.0
2005-04-08 10:30:00,21.8,21.81,21.79,21.79,46800.0,13.4059,13.4121,13.3998,13.3998,46800.0
2005-04-08 10:35:00,21.79,21.8,21.75,21.75,77200.0,13.3998,13.4059,13.3752,13.3752,77200.0
2005-04-08 10:40:00,21.76,21.76,21.71,21.75,171000.0,13.3813,13.3813,13.3506,13.3752,171000.0
2005-04-08 10:45:00,21.75,21.75,21.68,21.68,28200.0,13.3752,13.3752,13.3321,13.3321,28200.0
2005-04-08 10:50:00,21.68,21.69,21.64,21.64,68000.0,13.3321,13.3383,13.3075,13.3075,68000.0
2005-04-08 10:55:00,21.65,21.68,21.63,21.65,42400.0,13.3137,13.3321,13.3014,13.3137,42400.0
2005-04-08 11:00:00,21.64,21.69,21.64,21.68,77000.0,13.3075,13.3383,13.3075,13.3321,77000.0
2005-04-08 11:05:00,21.69,21.7,21.64,21.65,54100.0,13.3383,13.3444,13.3075,13.3137,54100.0
2005-04-08 11:10:00,21.65,21.76,21.65,21.75,104100.0,13.3137,13.3813,13.3137,13.3752,104100.0
2005-04-08 11:15:00,21.75,21.76,21.72,21.73,64600.0,13.3752,13.3813,13.3567,13.3629,64600.0
2005-04-08 11:20:00,21.73,21.75,21.73,21.75,40000.0,13.3629,13.3752,13.3629,13.3752,40000.0
2005-04-08 11:25:00,21.75,21.76,21.73,21.76,23300.0,13.3752,13.3813,13.3629,13.3813,23300.0
2005-04-08 11:30:00,21.76,21.76,21.74,21.75,136300.0,13.3813,13.3813,13.369,13.3752,136300.0
2005-04-08 11:35:00,21.75,21.75,21.73,21.73,22100.0,13.3752,13.3752,13.3629,13.3629,22100.0
2005-04-08 11:40:00,21.73,21.73,21.68,21.68,72500.0,13.3629,13.3629,13.3321,13.3321,72500.0
2005-04-08 11:45:00,21.67,21.68,21.64,21.66,86500.0,13.326,13.3321,13.3075,13.3198,86500.0
2005-04-08 11:50:00,21.66,21.67,21.63,21.66,56700.0,13.3198,13.326,13.3014,13.3198,56700.0
2005-04-08 11:55:00,21.66,21.66,21.62,21.62,46100.0,13.3198,13.3198,13.2952,13.2952,46100.0
2005-04-08 12:00:00,21.63,21.63,21.6,21.61,29300.0,13.3014,13.3014,13.2829,13.2891,29300.0
2005-04-08 12:05:00,21.61,21.61,21.57,21.61,59900.0,13.2891,13.2891,13.2645,13.2891,59900.0
2005-04-08 12:10:00,21.61,21.66,21.6,21.66,33000.0,13.2891,13.3198,13.2829,13.3198,33000.0
2005-04-08 12:15:00,21.67,21.71,21.67,21.7,27700.0,13.326,13.3506,13.326,13.3444,27700.0
2005-04-08 12:20:00,21.71,21.72,21.68,21.69,32800.0,13.3506,13.3567,13.3321,13.3383,32800.0
2005-04-08 12:25:00,21.69,21.75,21.69,21.73,27400.0,13.3383,13.3752,13.3383,13.3629,27400.0
2005-04-08 12:30:00,21.73,21.78,21.73,21.77,31400.0,13.3629,13.3936,13.3629,13.3875,31400.0
2005-04-08 12:35:00,21.76,21.78,21.76,21.77,42200.0,13.3813,13.3936,13.3813,13.3875,42200.0
2005-04-08 12:40:00,21.77,21.81,21.77,21.81,42100.0,13.3875,13.4121,13.3875,13.4121,42100.0
2005-04-08 12:45:00,21.81,21.84,21.79,21.79,48300.0,13.4121,13.4305,13.3998,13.3998,48300.0
2005-04-08 12:50:00,21.78,21.81,21.78,21.8,62900.0,13.3936,13.4121,13.3936,13.4059,62900.0
2005-04-08 12:55:00,21.79,21.8,21.76,21.77,56300.0,13.3998,13.4059,13.3813,13.3875,56300.0
2005-04-08 13:00:00,21.78,21.78,21.76,21.77,22900.0,13.3936,13.3936,13.3813,13.3875,22900.0
2005-04-08 13:05:00,21.77,21.79,21.77,21.79,19400.0,13.3875,13.3998,13.3875,13.3998,19400.0
2005-04-08 13:10:00,21.78,21.79,21.78,21.78,27800.0,13.3936,13.3998,13.3936,13.3936,27800.0
2005-04-08 13:15:00,21.78,21.79,21.74,21.74,60600.0,13.3936,13.3998,13.369,13.369,60600.0
2005-04-08 13:20:00,21.74,21.76,21.72,21.75,46500.0,13.369,13.3813,13.3567,13.3752,46500.0
2005-04-08 13:25:00,21.74,21.76,21.74,21.74,25100.0,13.369,13.3813,13.369,13.369,25100.0
2005-04-08 13:30:00,21.75,21.75,21.73,21.74,21900.0,13.3752,13.3752,13.3629,13.369,21900.0
2005-04-08 13:35:00,21.74,21.74,21.71,21.72,27500.0,13.369,13.369,13.3506,13.3567,27500.0
2005-04-08 13:40:00,21.72,21.74,21.71,21.74,35100.0,13.3567,13.369,13.3506,13.369,35100.0
2005-04-08 13:45:00,21.74,21.75,21.73,21.74,51800.0,13.369,13.3752,13.3629,13.369,51800.0
2005-04-08 13:50:00,21.74,21.75,21.73,21.73,26000.0,13.369,13.3752,13.3629,13.3629,26000.0
2005-04-08 13:55:00,21.74,21.74,21.73,21.74,26100.0,13.369,13.369,13.3629,13.369,26100.0
2005-04-08 14:00:00,21.74,21.74,21.71,21.71,37400.0,13.369,13.369,13.3506,13.3506,37400.0
2005-04-08 14:05:00,21.71,21.71,21.66,21.66,60100.0,13.3506,13.3506,13.3198,13.3198,60100.0
2005-04-08 14:10:00,21.66,21.71,21.66,21.71,48200.0,13.3198,13.3506,13.3198,13.3506,48200.0
2005-04-08 14:15:00,21.7,21.71,21.69,21.69,21900.0,13.3444,13.3506,13.3383,13.3383,21900.0
2005-04-08 14:20:00,21.7,21.71,21.69,21.7,35400.0,13.3444,13.3506,13.3383,13.3444,35400.0
2005-04-08 14:25:00,21.71,21.73,21.71,21.73,33400.0,13.3506,13.3629,13.3506,13.3629,33400.0
2005-04-08 14:30:00,21.73,21.73,21.72,21.73,41500.0,13.3629,13.3629,13.3567,13.3629,41500.0
2005-04-08 14:35:00,21.72,21.73,21.71,21.72,18200.0,13.3567,13.3629,13.3506,13.3567,18200.0
2005-04-08 14:40:00,21.72,21.72,21.68,21.69,25500.0,13.3567,13.3567,13.3321,13.3383,25500.0
2005-04-08 14:45:00,21.68,21.68,21.65,21.65,69400.0,13.3321,13.3321,13.3137,13.3137,69400.0
2005-04-08 14:50:00,21.65,21.66,21.63,21.63,68800.0,13.3137,13.3198,13.3014,13.3014,68800.0
2005-04-08 14:55:00,21.64,21.64,21.63,21.64,41100.0,13.3075,13.3075,13.3014,13.3075,41100.0
2005-04-08 15:00:00,21.64,21.65,21.63,21.65,40100.0,13.3075,13.3137,13.3014,13.3137,40100.0
2005-04-08 15:05:00,21.65,21.65,21.6,21.6,59500.0,13.3137,13.3137,13.2829,13.2829,59500.0
2005-04-08 15:10:00,21.59,21.6,21.55,21.55,65600.0,13.2768,13.2829,13.2522,13.2522,65600.0
2005-04-08 15:15:00,21.56,21.56,21.5,21.51,94000.0,13.2583,13.2583,13.2214,13.2276,94000.0
2005-04-08 15:20:00,21.51,21.58,21.51,21.56,69500.0,13.2276,13.2706,13.2276,13.2583,69500.0
2005-04-08 15:25:00,21.56,21.57,21.53,21.55,29400.0,13.2583,13.2645,13.2399,13.2522,29400.0
2005-04-08 15:30:00,21.54,21.58,21.53,21.58,43300.0,13.246,13.2706,13.2399,13.2706,43300.0
2005-04-08 15:35:00,21.58,21.65,21.58,21.65,65600.0,13.2706,13.3137,13.2706,13.3137,65600.0
2005-04-08 15:40:00,21.66,21.67,21.65,21.67,70800.0,13.3198,13.326,13.3137,13.326,70800.0
2005-04-08 15:45:00,21.66,21.67,21.65,21.67,65800.0,13.3198,13.326,13.3137,13.326,65800.0
2005-04-08 15:50:00,21.67,21.69,21.67,21.67,43600.0,13.326,13.3383,13.326,13.326,43600.0
2005-04-08 15:55:00,21.68,21.69,21.67,21.69,127600.0,13.3321,13.3383,13.326,13.3383,127600.0
2005-04-11 09:35:00,21.69,21.69,21.67,21.68,69700.0,13.3383,13.3383,13.326,13.3321,69700.0
2005-04-11 09:40:00,21.66,21.69,21.65,21.69,59700.0,13.3198,13.3383,13.3137,13.3383,59700.0
2005-04-11 09:45:00,21.69,21.7,21.52,21.52,35600.0,13.3383,13.3444,13.2337,13.2337,35600.0
2005-04-11 09:50:00,21.53,21.53,21.49,21.52,68000.0,13.2399,13.2399,13.2153,13.2337,68000.0
2005-04-11 09:55:00,21.52,21.56,21.47,21.49,41400.0,13.2337,13.2583,13.203,13.2153,41400.0
2005-04-11 10:00:00,21.5,21.61,21.47,21.48,50900.0,13.2214,13.2891,13.203,13.2091,50900.0
2005-04-11 10:05:00,21.48,21.49,21.45,21.45,45800.0,13.2091,13.2153,13.1907,13.1907,45800.0
2005-04-11 10:10:00,21.46,21.48,21.39,21.4,47900.0,13.1968,13.2091,13.1538,13.1599,47900.0
2005-04-11 10:15:00,21.4,21.43,21.38,21.39,37700.0,13.1599,13.1784,13.1476,13.1538,37700.0
2005-04-11 10:20:00,21.39,21.44,21.39,21.41,74400.0,13.1538,13.1845,13.1538,13.1661,74400.0
2005-04-11 10:25:00,21.41,21.45,21.39,21.44,24300.0,13.1661,13.1907,13.1538,13.1845,24300.0
2005-04-11 10:30:00,21.43,21.46,21.43,21.43,50500.0,13.1784,13.1968,13.1784,13.1784,50500.0
2005-04-11 10:35:00,21.44,21.44,21.37,21.37,33100.0,13.1845,13.1845,13.1415,13.1415,33100.0
2005-04-11 10:40:00,21.38,21.39,21.35,21.38,67000.0,13.1476,13.1538,13.1292,13.1476,67000.0
2005-04-11 10:45:00,21.38,21.39,21.35,21.39,20000.0,13.1476,13.1538,13.1292,13.1538,20000.0
2005-04-11 10:50:00,21.39,21.4,21.37,21.4,154700.0,13.1538,13.1599,13.1415,13.1599,154700.0
2005-04-11 10:55:00,21.4,21.4,21.38,21.4,83300.0,13.1599,13.1599,13.1476,13.1599,83300.0
2005-04-11 11:00:00,21.4,21.41,21.39,21.39,79300.0,13.1599,13.1661,13.1538,13.1538,79300.0
2005-04-11 11:05:00,21.39,21.4,21.37,21.39,34300.0,13.1538,13.1599,13.1415,13.1538,34300.0
2005-04-11 11:10:00,21.38,21.4,21.36,21.36,79000.0,13.1476,13.1599,13.1353,13.1353,79000.0
2005-04-11 11:15:00,21.36,21.41,21.35,21.4,101900.0,13.1353,13.1661,13.1292,13.1599,101900.0
2005-04-11 11:20:00,21.4,21.4,21.38,21.39,26900.0,13.1599,13.1599,13.1476,13.1538,26900.0
2005-04-11 11:25:00,21.38,21.4,21.38,21.39,26000.0,13.1476,13.1599,13.1476,13.1538,26000.0
2005-04-11 11:30:00,21.39,21.4,21.35,21.38,25400.0,13.1538,13.1599,13.1292,13.1476,25400.0
2005-04-11 11:35:00,21.38,21.38,21.35,21.35,31000.0,13.1476,13.1476,13.1292,13.1292,31000.0
2005-04-11 11:40:00,21.35,21.36,21.32,21.32,47700.0,13.1292,13.1353,13.1107,13.1107,47700.0
2005-04-11 11:45:00,21.32,21.33,21.3,21.31,28900.0,13.1107,13.1169,13.0984,13.1046,28900.0
2005-04-11 11:50:00,21.32,21.36,21.32,21.35,32400.0,13.1107,13.1353,13.1107,13.1292,32400.0
2005-04-11 11:55:00,21.35,21.36,21.34,21.35,11100.0,13.1292,13.1353,13.123,13.1292,11100.0
2005-04-11 12:00:00,21.35,21.38,21.35,21.36,33700.0,13.1292,13.1476,13.1292,13.1353,33700.0
2005-04-11 12:05:00,21.36,21.38,21.34,21.38,20000.0,13.1353,13.1476,13.123,13.1476,20000.0
2005-04-11 12:10:00,21.38,21.38,21.36,21.38,24300.0,13.1476,13.1476,13.1353,13.1476,24300.0
2005-04-11 12:15:00,21.37,21.38,21.35,21.37,8600.0,13.1415,13.1476,13.1292,13.1415,8600.0
2005-04-11 12:20:00,21.37,21.37,21.33,21.33,25900.0,13.1415,13.1415,13.1169,13.1169,25900.0
2005-04-11 12:25:00,21.34,21.37,21.33,21.36,20500.0,13.123,13.1415,13.1169,13.1353,20500.0
2005-04-11 12:30:00,21.36,21.4,21.36,21.39,36500.0,13.1353,13.1599,13.1353,13.1538,36500.0
2005-04-11 12:35:00,21.4,21.4,21.38,21.38,23000.0,13.1599,13.1599,13.1476,13.1476,23000.0
2005-04-11 12:40:00,21.38,21.39,21.36,21.37,12600.0,13.1476,13.1538,13.1353,13.1415,12600.0
2005-04-11 12:45:00,21.37,21.37,21.36,21.37,6300.0,13.1415,13.1415,13.1353,13.1415,6300.0
2005-04-11 12:50:00,21.37,21.4,21.37,21.39,24800.0,13.1415,13.1599,13.1415,13.1538,24800.0
2005-04-11 12:55:00,21.39,21.41,21.39,21.4,153700.0,13.1538,13.1661,13.1538,13.1599,153700.0
2005-04-11 13:00:00,21.4,21.45,21.38,21.44,58400.0,13.1599,13.1907,13.1476,13.1845,58400.0
2005-04-11 13:05:00,21.44,21.44,21.39,21.4,20100.0,13.1845,13.1845,13.1538,13.1599,20100.0
2005-04-11 13:10:00,21.4,21.43,21.39,21.41,89200.0,13.1599,13.1784,13.1538,13.1661,89200.0
2005-04-11 13:15:00,21.42,21.42,21.4,21.41,18500.0,13.1722,13.1722,13.1599,13.1661,18500.0
2005-04-11 13:20:00,21.41,21.44,21.39,21.4,47300.0,13.1661,13.1845,13.1538,13.1599,47300.0
2005-04-11 13:25:00,21.41,21.42,21.38,21.4,31900.0,13.1661,13.1722,13.1476,13.1599,31900.0
2005-04-11 13:30:00,21.39,21.44,21.39,21.42,59200.0,13.1538,13.1845,13.1538,13.1722,59200.0
2005-04-11 13:35:00,21.43,21.44,21.41,21.42,26500.0,13.1784,13.1845,13.1661,13.1722,26500.0
2005-04-11 13:40:00,21.42,21.42,21.4,21.4,32700.0,13.1722,13.1722,13.1599,13.1599,32700.0
2005-04-11 13:45:00,21.41,21.41,21.37,21.4,51700.0,13.1661,13.1661,13.1415,13.1599,51700.0
2005-04-11 13:50:00,21.4,21.44,21.4,21.4,26500.0,13.1599,13.1845,13.1599,13.1599,26500.0
2005-04-11 13:55:00,21.4,21.42,21.39,21.41,70400.0,13.1599,13.1722,13.1538,13.1661,70400.0
2005-04-11 14:00:00,21.41,21.43,21.39,21.41,82800.0,13.1661,13.1784,13.1538,13.1661,82800.0
2005-04-11 14:05:00,21.41,21.41,21.39,21.4,42100.0,13.1661,13.1661,13.1538,13.1599,42100.0
2005-04-11 14:10:00,21.39,21.43,21.37,21.37,39300.0,13.1538,13.1784,13.1415,13.1415,39300.0
2005-04-11 14:15:00,21.37,21.4,21.36,21.4,25700.0,13.1415,13.1599,13.1353,13.1599,25700.0
2005-04-11 14:20:00,21.4,21.42,21.4,21.4,61900.0,13.1599,13.1722,13.1599,13.1599,61900.0
2005-04-11 14:25:00,21.4,21.4,21.38,21.4,26300.0,13.1599,13.1599,13.1476,13.1599,26300.0
2005-04-11 14:30:00,21.4,21.41,21.39,21.39,59700.0,13.1599,13.1661,13.1538,13.1538,59700.0
2005-04-11 14:35:00,21.4,21.41,21.37,21.41,65900.0,13.1599,13.1661,13.1415,13.1661,65900.0
2005-04-11 14:40:00,21.41,21.44,21.4,21.42,36700.0,13.1661,13.1845,13.1599,13.1722,36700.0
2005-04-11 14:45:00,21.43,21.45,21.43,21.45,46200.0,13.1784,13.1907,13.1784,13.1907,46200.0
2005-04-11 14:50:00,21.44,21.45,21.43,21.45,49400.0,13.1845,13.1907,13.1784,13.1907,49400.0
2005-04-11 14:55:00,21.45,21.45,21.43,21.44,50000.0,13.1907,13.1907,13.1784,13.1845,50000.0
2005-04-11 15:00:00,21.44,21.45,21.43,21.45,75800.0,13.1845,13.1907,13.1784,13.1907,75800.0
2005-04-11 15:05:00,21.45,21.46,21.44,21.46,41100.0,13.1907,13.1968,13.1845,13.1968,41100.0
2005-04-11 15:10:00,21.46,21.46,21.44,21.45,52200.0,13.1968,13.1968,13.1845,13.1907,52200.0
2005-04-11 15:15:00,21.45,21.45,21.43,21.43,23600.0,13.1907,13.1907,13.1784,13.1784,23600.0
2005-04-11 15:20:00,21.43,21.43,21.4,21.4,46900.0,13.1784,13.1784,13.1599,13.1599,46900.0
2005-04-11 15:25:00,21.4,21.4,21.35,21.35,38800.0,13.1599,13.1599,13.1292,13.1292,38800.0
2005-04-11 15:30:00,21.35,21.37,21.35,21.35,81400.0,13.1292,13.1415,13.1292,13.1292,81400.0
2005-04-11 15:35:00,21.35,21.35,21.34,21.34,95400.0,13.1292,13.1292,13.123,13.123,95400.0
2005-04-11 15:40:00,21.34,21.37,21.33,21.37,113900.0,13.123,13.1415,13.1169,13.1415,113900.0
2005-04-11 15:45:00,21.36,21.37,21.34,21.34,96300.0,13.1353,13.1415,13.123,13.123,96300.0
2005-04-11 15:50:00,21.35,21.35,21.32,21.33,69400.0,13.1292,13.1292,13.1107,13.1169,69400.0
2005-04-11 15:55:00,21.33,21.4,21.31,21.34,150400.0,13.1169,13.1599,13.1046,13.123,150400.0
2005-04-12 09:35:00,21.25,21.25,21.2,21.21,63600.0,13.0677,13.0677,13.0369,13.0431,63600.0
2005-04-12 09:40:00,21.21,21.34,21.21,21.31,42000.0,13.0431,13.123,13.0431,13.1046,42000.0
2005-04-12 09:45:00,21.32,21.33,21.21,21.21,34200.0,13.1107,13.1169,13.0431,13.0431,34200.0
2005-04-12 09:50:00,21.21,21.26,21.21,21.24,36400.0,13.0431,13.0738,13.0431,13.0615,36400.0
2005-04-12 09:55:00,21.23,21.37,21.23,21.29,45300.0,13.0554,13.1415,13.0554,13.0923,45300.0
2005-04-12 10:00:00,21.29,21.29,21.23,21.25,40100.0,13.0923,13.0923,13.0554,13.0677,40100.0
2005-04-12 10:05:00,21.26,21.28,21.2,21.21,33600.0,13.0738,13.0861,13.0369,13.0431,33600.0
2005-04-12 10:10:00,21.21,21.3,21.2,21.27,31200.0,13.0431,13.0984,13.0369,13.08,31200.0
2005-04-12 10:15:00,21.28,21.3,21.26,21.27,41200.0,13.0861,13.0984,13.0738,13.08,41200.0
2005-04-12 10:20:00,21.27,21.28,21.25,21.28,20500.0,13.08,13.0861,13.0677,13.0861,20500.0
2005-04-12 10:25:00,21.29,21.32,21.29,21.3,39300.0,13.0923,13.1107,13.0923,13.0984,39300.0
2005-04-12 10:30:00,21.3,21.31,21.29,21.29,26000.0,13.0984,13.1046,13.0923,13.0923,26000.0
2005-04-12 10:35:00,21.29,21.29,21.24,21.24,20700.0,13.0923,13.0923,13.0615,13.0615,20700.0
2005-04-12 10:40:00,21.24,21.25,21.22,21.22,40100.0,13.0615,13.0677,13.0492,13.0492,40100.0
2005-04-12 10:45:00,21.23,21.23,21.19,21.2,26800.0,13.0554,13.0554,13.0308,13.0369,26800.0
2005-04-12 10:50:00,21.21,21.25,21.2,21.25,29800.0,13.0431,13.0677,13.0369,13.0677,29800.0
2005-04-12 10:55:00,21.25,21.28,21.22,21.24,48100.0,13.0677,13.0861,13.0492,13.0615,48100.0
2005-04-12 11:00:00,21.24,21.29,21.23,21.29,22900.0,13.0615,13.0923,13.0554,13.0923,22900.0
2005-04-12 11:05:00,21.28,21.3,21.27,21.27,27300.0,13.0861,13.0984,13.08,13.08,27300.0
2005-04-12 11:10:00,21.27,21.31,21.27,21.3,59000.0,13.08,13.1046,13.08,13.0984,59000.0
2005-04-12 11:15:00,21.31,21.32,21.26,21.27,50600.0,13.1046,13.1107,13.0738,13.08,50600.0
2005-04-12 11:20:00,21.28,21.3,21.27,21.28,40200.0,13.0861,13.0984,13.08,13.0861,40200.0
2005-04-12 11:25:00,21.27,21.28,21.26,21.27,34800.0,13.08,13.0861,13.0738,13.08,34800.0
2005-04-12 11:30:00,21.27,21.27,21.26,21.26,19900.0,13.08,13.08,13.0738,13.0738,19900.0
2005-04-12 11:35:00,21.26,21.29,21.26,21.29,443800.0,13.0738,13.0923,13.0738,13.0923,443800.0
2005-04-12 11:40:00,21.29,21.3,21.29,21.3,23200.0,13.0923,13.0984,13.0923,13.0984,23200.0
2005-04-12 11:45:00,21.29,21.32,21.29,21.29,12100.0,13.0923,13.1107,13.0923,13.0923,12100.0
2005-04-12 11:50:00,21.28,21.28,21.25,21.25,23100.0,13.0861,13.0861,13.0677,13.0677,23100.0
2005-04-12 11:55:00,21.26,21.27,21.22,21.22,44300.0,13.0738,13.08,13.0492,13.0492,44300.0
2005-04-12 12:00:00,21.23,21.27,21.23,21.27,18600.0,13.0554,13.08,13.0554,13.08,18600.0
2005-04-12 12:05:00,21.26,21.27,21.26,21.26,8300.0,13.0738,13.08,13.0738,13.0738,8300.0
2005-04-12 12:10:00,21.27,21.29,21.27,21.28,42400.0,13.08,13.0923,13.08,13.0861,42400.0
2005-04-12 12:15:00,21.27,21.29,21.27,21.29,45500.0,13.08,13.0923,13.08,13.0923,45500.0
2005-04-12 12:20:00,21.29,21.29,21.28,21.29,12200.0,13.0923,13.0923,13.0861,13.0923,12200.0
2005-04-12 12:25:00,21.28,21.29,21.28,21.29,20300.0,13.0861,13.0923,13.0861,13.0923,20300.0
2005-04-12 12:30:00,21.28,21.29,21.28,21.29,28000.0,13.0861,13.0923,13.0861,13.0923,28000.0
2005-04-12 12:35:00,21.28,21.28,21.26,21.27,16500.0,13.0861,13.0861,13.0738,13.08,16500.0
2005-04-12 12:40:00,21.26,21.3,21.26,21.3,23500.0,13.0738,13.0984,13.0738,13.0984,23500.0
2005-04-12 12:45:00,21.3,21.3,21.27,21.27,25100.0,13.0984,13.0984,13.08,13.08,25100.0
2005-04-12 12:50:00,21.27,21.28,21.27,21.28,12400.0,13.08,13.0861,13.08,13.0861,12400.0
2005-04-12 12:55:00,21.28,21.29,21.27,21.29,49900.0,13.0861,13.0923,13.08,13.0923,49900.0
2005-04-12 13:00:00,21.28,21.29,21.28,21.28,35500.0,13.0861,13.0923,13.0861,13.0861,35500.0
2005-04-12 13:05:00,21.29,21.36,21.28,21.35,49900.0,13.0923,13.1353,13.0861,13.1292,49900.0
2005-04-12 13:10:00,21.35,21.42,21.34,21.4,55500.0,13.1292,13.1722,13.123,13.1599,55500.0
2005-04-12 13:15:00,21.39,21.41,21.36,21.4,112000.0,13.1538,13.1661,13.1353,13.1599,112000.0
2005-04-12 13:20:00,21.4,21.41,21.4,21.41,48000.0,13.1599,13.1661,13.1599,13.1661,48000.0
2005-04-12 13:25:00,21.4,21.45,21.4,21.42,36200.0,13.1599,13.1907,13.1599,13.1722,36200.0
2005-04-12 13:30:00,21.42,21.42,21.4,21.41,55400.0,13.1722,13.1722,13.1599,13.1661,55400.0
2005-04-12 13:35:00,21.41,21.42,21.39,21.42,37000.0,13.1661,13.1722,13.1538,13.1722,37000.0
2005-04-12 13:40:00,21.41,21.46,21.41,21.46,56100.0,13.1661,13.1968,13.1661,13.1968,56100.0
2005-04-12 13:45:00,21.45,21.45,21.44,21.45,23300.0,13.1907,13.1907,13.1845,13.1907,23300.0
2005-04-12 13:50:00,21.44,21.47,21.44,21.46,25900.0,13.1845,13.203,13.1845,13.1968,25900.0
2005-04-12 13:55:00,21.45,21.45,21.43,21.43,28800.0,13.1907,13.1907,13.1784,13.1784,28800.0
2005-04-12 14:00:00,21.44,21.49,21.39,21.49,45700.0,13.1845,13.2153,13.1538,13.2153,45700.0
2005-04-12 14:05:00,21.49,21.5,21.49,21.5,59000.0,13.2153,13.2214,13.2153,13.2214,59000.0
2005-04-12 14:10:00,21.51,21.61,21.51,21.6,40400.0,13.2276,13.2891,13.2276,13.2829,40400.0
2005-04-12 14:15:00,21.6,21.69,21.6,21.67,36800.0,13.2829,13.3383,13.2829,13.326,36800.0
2005-04-12 14:20:00,21.67,21.74,21.67,21.73,42900.0,13.326,13.369,13.326,13.3629,42900.0
2005-04-12 14:25:00,21.73,21.75,21.68,21.69,73300.0,13.3629,13.3752,13.3321,13.3383,73300.0
2005-04-12 14:30:00,21.69,21.71,21.65,21.7,76200.0,13.3383,13.3506,13.3137,13.3444,76200.0
2005-04-12 14:35:00,21.7,21.73,21.69,21.72,49300.0,13.3444,13.3629,13.3383,13.3567,49300.0
2005-04-12 14:40:00,21.72,21.78,21.69,21.77,60900.0,13.3567,13.3936,13.3383,13.3875,60900.0
2005-04-12 14:45:00,21.78,21.86,21.77,21.84,49700.0,13.3936,13.4428,13.3875,13.4305,49700.0
2005-04-12 14:50:00,21.85,21.86,21.79,21.79,41100.0,13.4367,13.4428,13.3998,13.3998,41100.0
2005-04-12 14:55:00,21.8,21.93,21.8,21.91,61200.0,13.4059,13.4858,13.4059,13.4735,61200.0
2005-04-12 15:00:00,21.92,21.93,21.87,21.87,55200.0,13.4797,13.4858,13.4489,13.4489,55200.0
2005-04-12 15:05:00,21.87,21.87,21.82,21.82,31600.0,13.4489,13.4489,13.4182,13.4182,31600.0
2005-04-12 15:10:00,21.83,21.84,21.82,21.82,62700.0,13.4244,13.4305,13.4182,13.4182,62700.0
2005-04-12 15:15:00,21.83,21.84,21.78,21.79,30700.0,13.4244,13.4305,13.3936,13.3998,30700.0
2005-04-12 15:20:00,21.79,21.79,21.78,21.79,20000.0,13.3998,13.3998,13.3936,13.3998,20000.0
2005-04-12 15:25:00,21.79,21.81,21.78,21.8,57200.0,13.3998,13.4121,13.3936,13.4059,57200.0
2005-04-12 15:30:00,21.81,21.88,21.8,21.87,50900.0,13.4121,13.4551,13.4059,13.4489,50900.0
2005-04-12 15:35:00,21.87,21.87,21.85,21.87,28900.0,13.4489,13.4489,13.4367,13.4489,28900.0
2005-04-12 15:40:00,21.87,21.87,21.85,21.85,46100.0,13.4489,13.4489,13.4367,13.4367,46100.0
2005-04-12 15:45:00,21.85,21.85,21.83,21.83,32200.0,13.4367,13.4367,13.4244,13.4244,32200.0
2005-04-12 15:50:00,21.83,21.84,21.83,21.83,76700.0,13.4244,13.4305,13.4244,13.4244,76700.0
2005-04-12 15:55:00,21.83,21.85,21.82,21.84,81100.0,13.4244,13.4367,13.4182,13.4305,81100.0
2005-04-13 09:30:00,21.81,21.85,21.78,21.79,85600.0,13.4121,13.4367,13.3936,13.3998,85600.0
2005-04-13 09:35:00,21.78,21.78,21.71,21.75,76900.0,13.3936,13.3936,13.3506,13.3752,76900.0
2005-04-13 09:40:00,21.75,21.86,21.75,21.8,34100.0,13.3752,13.4428,13.3752,13.4059,34100.0
2005-04-13 09:45:00,21.8,21.8,21.75,21.76,36000.0,13.4059,13.4059,13.3752,13.3813,36000.0
2005-04-13 09:50:00,21.74,21.75,21.7,21.7,111700.0,13.369,13.3752,13.3444,13.3444,111700.0
2005-04-13 09:55:00,21.7,21.75,21.68,21.75,41500.0,13.3444,13.3752,13.3321,13.3752,41500.0
2005-04-13 10:00:00,21.75,21.75,21.68,21.69,40400.0,13.3752,13.3752,13.3321,13.3383,40400.0
2005-04-13 10:05:00,21.68,21.69,21.58,21.58,33000.0,13.3321,13.3383,13.2706,13.2706,33000.0
2005-04-13 10:10:00,21.58,21.63,21.58,21.63,32100.0,13.2706,13.3014,13.2706,13.3014,32100.0
2005-04-13 10:15:00,21.62,21.63,21.6,21.62,23000.0,13.2952,13.3014,13.2829,13.2952,23000.0
2005-04-13 10:20:00,21.62,21.67,21.62,21.66,26000.0,13.2952,13.326,13.2952,13.3198,26000.0
2005-04-13 10:25:00,21.67,21.67,21.66,21.66,17800.0,13.326,13.326,13.3198,13.3198,17800.0
2005-04-13 10:30:00,21.67,21.78,21.67,21.77,51000.0,13.326,13.3936,13.326,13.3875,51000.0
2005-04-13 10:35:00,21.77,21.78,21.73,21.78,37100.0,13.3875,13.3936,13.3629,13.3936,37100.0
2005-04-13 10:40:00,21.79,21.84,21.79,21.8,35100.0,13.3998,13.4305,13.3998,13.4059,35100.0
2005-04-13 10:45:00,21.8,21.8,21.78,21.8,46700.0,13.4059,13.4059,13.3936,13.4059,46700.0
2005-04-13 10:50:00,21.8,21.83,21.76,21.77,57500.0,13.4059,13.4244,13.3813,13.3875,57500.0
2005-04-13 10:55:00,21.77,21.79,21.77,21.78,18500.0,13.3875,13.3998,13.3875,13.3936,18500.0
2005-04-13 11:00:00,21.77,21.78,21.75,21.75,22500.0,13.3875,13.3936,13.3752,13.3752,22500.0
2005-04-13 11:05:00,21.75,21.76,21.75,21.75,18300.0,13.3752,13.3813,13.3752,13.3752,18300.0
2005-04-13 11:10:00,21.75,21.77,21.75,21.77,39900.0,13.3752,13.3875,13.3752,13.3875,39900.0
2005-04-13 11:15:00,21.77,21.81,21.77,21.79,29200.0,13.3875,13.4121,13.3875,13.3998,29200.0
2005-04-13 11:20:00,21.79,21.79,21.77,21.78,20600.0,13.3998,13.3998,13.3875,13.3936,20600.0
2005-04-13 11:25:00,21.78,21.78,21.77,21.77,29700.0,13.3936,13.3936,13.3875,13.3875,29700.0
2005-04-13 11:30:00,21.78,21.81,21.77,21.8,20700.0,13.3936,13.4121,13.3875,13.4059,20700.0
2005-04-13 11:35:00,21.8,21.82,21.8,21.82,16800.0,13.4059,13.4182,13.4059,13.4182,16800.0
2005-04-13 11:40:00,21.82,21.85,21.8,21.81,37200.0,13.4182,13.4367,13.4059,13.4121,37200.0
2005-04-13 11:45:00,21.81,21.83,21.79,21.8,26800.0,13.4121,13.4244,13.3998,13.4059,26800.0
2005-04-13 11:50:00,21.8,21.81,21.79,21.79,19100.0,13.4059,13.4121,13.3998,13.3998,19100.0
2005-04-13 11:55:00,21.8,21.8,21.79,21.8,10900.0,13.4059,13.4059,13.3998,13.4059,10900.0
2005-04-13 12:00:00,21.8,21.8,21.78,21.78,42500.0,13.4059,13.4059,13.3936,13.3936,42500.0
2005-04-13 12:05:00,21.78,21.78,21.77,21.77,28000.0,13.3936,13.3936,13.3875,13.3875,28000.0
2005-04-13 12:10:00,21.77,21.78,21.77,21.77,18600.0,13.3875,13.3936,13.3875,13.3875,18600.0
2005-04-13 12:15:00,21.78,21.79,21.77,21.79,50100.0,13.3936,13.3998,13.3875,13.3998,50100.0
2005-04-13 12:20:00,21.79,21.8,21.77,21.77,76700.0,13.3998,13.4059,13.3875,13.3875,76700.0
2005-04-13 12:25:00,21.77,21.78,21.77,21.78,9900.0,13.3875,13.3936,13.3875,13.3936,9900.0
2005-04-13 12:30:00,21.77,21.78,21.76,21.76,17100.0,13.3875,13.3936,13.3813,13.3813,17100.0
2005-04-13 12:35:00,21.77,21.77,21.76,21.77,14300.0,13.3875,13.3875,13.3813,13.3875,14300.0
2005-04-13 12:40:00,21.77,21.77,21.76,21.76,30700.0,13.3875,13.3875,13.3813,13.3813,30700.0
2005-04-13 12:45:00,21.76,21.77,21.74,21.74,36300.0,13.3813,13.3875,13.369,13.369,36300.0
2005-04-13 12:50:00,21.75,21.75,21.74,21.75,69000.0,13.3752,13.3752,13.369,13.3752,69000.0
2005-04-13 12:55:00,21.75,21.76,21.75,21.75,39600.0,13.3752,13.3813,13.3752,13.3752,39600.0
2005-04-13 13:00:00,21.75,21.76,21.75,21.75,30100.0,13.3752,13.3813,13.3752,13.3752,30100.0
2005-04-13 13:05:00,21.75,21.75,21.74,21.74,49700.0,13.3752,13.3752,13.369,13.369,49700.0
2005-04-13 13:10:00,21.74,21.75,21.74,21.74,23200.0,13.369,13.3752,13.369,13.369,23200.0
2005-04-13 13:15:00,21.74,21.75,21.73,21.74,16300.0,13.369,13.3752,13.3629,13.369,16300.0
2005-04-13 13:20:00,21.73,21.73,21.7,21.7,32000.0,13.3629,13.3629,13.3444,13.3444,32000.0
2005-04-13 13:25:00,21.7,21.7,21.69,21.7,100600.0,13.3444,13.3444,13.3383,13.3444,100600.0
2005-04-13 13:30:00,21.69,21.7,21.69,21.69,15900.0,13.3383,13.3444,13.3383,13.3383,15900.0
2005-04-13 13:35:00,21.69,21.7,21.69,21.69,28800.0,13.3383,13.3444,13.3383,13.3383,28800.0
2005-04-13 13:40:00,21.7,21.7,21.67,21.67,21400.0,13.3444,13.3444,13.326,13.326,21400.0
2005-04-13 13:45:00,21.67,21.67,21.57,21.58,31000.0,13.326,13.326,13.2645,13.2706,31000.0
2005-04-13 13:50:00,21.58,21.59,21.56,21.56,35900.0,13.2706,13.2768,13.2583,13.2583,35900.0
2005-04-13 13:55:00,21.56,21.56,21.55,21.55,12100.0,13.2583,13.2583,13.2522,13.2522,12100.0
2005-04-13 14:00:00,21.56,21.56,21.54,21.54,21700.0,13.2583,13.2583,13.246,13.246,21700.0
2005-04-13 14:05:00,21.55,21.55,21.53,21.54,95600.0,13.2522,13.2522,13.2399,13.246,95600.0
2005-04-13 14:10:00,21.54,21.54,21.53,21.54,66000.0,13.246,13.246,13.2399,13.246,66000.0
2005-04-13 14:15:00,21.55,21.58,21.55,21.58,34800.0,13.2522,13.2706,13.2522,13.2706,34800.0
2005-04-13 14:20:00,21.58,21.69,21.58,21.68,32900.0,13.2706,13.3383,13.2706,13.3321,32900.0
2005-04-13 14:25:00,21.68,21.69,21.6,21.64,41700.0,13.3321,13.3383,13.2829,13.3075,41700.0
2005-04-13 14:30:00,21.63,21.64,21.61,21.61,22900.0,13.3014,13.3075,13.2891,13.2891,22900.0
2005-04-13 14:35:00,21.6,21.61,21.55,21.6,53000.0,13.2829,13.2891,13.2522,13.2829,53000.0
2005-04-13 14:40:00,21.6,21.6,21.57,21.58,37500.0,13.2829,13.2829,13.2645,13.2706,37500.0
2005-04-13 14:45:00,21.58,21.59,21.55,21.56,51700.0,13.2706,13.2768,13.2522,13.2583,51700.0
2005-04-13 14:50:00,21.55,21.56,21.52,21.52,47300.0,13.2522,13.2583,13.2337,13.2337,47300.0
2005-04-13 14:55:00,21.52,21.54,21.51,21.54,37600.0,13.2337,13.246,13.2276,13.246,37600.0
2005-04-13 15:00:00,21.54,21.6,21.53,21.6,44000.0,13.246,13.2829,13.2399,13.2829,44000.0
2005-04-13 15:05:00,21.59,21.65,21.59,21.64,50600.0,13.2768,13.3137,13.2768,13.3075,50600.0
2005-04-13 15:10:00,21.64,21.65,21.64,21.64,28900.0,13.3075,13.3137,13.3075,13.3075,28900.0
2005-04-13 15:15:00,21.65,21.65,21.63,21.63,39100.0,13.3137,13.3137,13.3014,13.3014,39100.0
2005-04-13 15:20:00,21.63,21.64,21.61,21.61,27800.0,13.3014,13.3075,13.2891,13.2891,27800.0
2005-04-13 15:25:00,21.62,21.62,21.58,21.58,28800.0,13.2952,13.2952,13.2706,13.2706,28800.0
2005-04-13 15:30:00,21.57,21.57,21.51,21.52,50400.0,13.2645,13.2645,13.2276,13.2337,50400.0
2005-04-13 15:35:00,21.51,21.53,21.51,21.52,60100.0,13.2276,13.2399,13.2276,13.2337,60100.0
2005-04-13 15:40:00,21.52,21.53,21.5,21.51,56400.0,13.2337,13.2399,13.2214,13.2276,56400.0
2005-04-13 15:45:00,21.51,21.53,21.5,21.52,70300.0,13.2276,13.2399,13.2214,13.2337,70300.0
2005-04-13 15:50:00,21.51,21.54,21.51,21.53,75100.0,13.2276,13.246,13.2276,13.2399,75100.0
2005-04-13 15:55:00,21.54,21.55,21.52,21.55,49000.0,13.246,13.2522,13.2337,13.2522,49000.0
2005-04-14 09:30:00,21.56,21.56,21.53,21.53,38600.0,13.2583,13.2583,13.2399,13.2399,38600.0
2005-04-14 09:35:00,21.54,21.58,21.54,21.55,37800.0,13.246,13.2706,13.246,13.2522,37800.0
2005-04-14 09:40:00,21.55,21.58,21.54,21.57,14000.0,13.2522,13.2706,13.246,13.2645,14000.0
2005-04-14 09:45:00,21.57,21.61,21.57,21.61,42600.0,13.2645,13.2891,13.2645,13.2891,42600.0
2005-04-14 09:50:00,21.61,21.61,21.54,21.61,26100.0,13.2891,13.2891,13.246,13.2891,26100.0
2005-04-14 09:55:00,21.61,21.64,21.59,21.63,42200.0,13.2891,13.3075,13.2768,13.3014,42200.0
2005-04-14 10:00:00,21.62,21.62,21.55,21.58,35800.0,13.2952,13.2952,13.2522,13.2706,35800.0
2005-04-14 10:05:00,21.59,21.59,21.52,21.53,29400.0,13.2768,13.2768,13.2337,13.2399,29400.0
2005-04-14 10:10:00,21.53,21.59,21.53,21.59,40900.0,13.2399,13.2768,13.2399,13.2768,40900.0
2005-04-14 10:15:00,21.59,21.61,21.58,21.59,34300.0,13.2768,13.2891,13.2706,13.2768,34300.0
2005-04-14 10:20:00,21.59,21.6,21.59,21.59,43000.0,13.2768,13.2829,13.2768,13.2768,43000.0
2005-04-14 10:25:00,21.59,21.63,21.59,21.63,32100.0,13.2768,13.3014,13.2768,13.3014,32100.0
2005-04-14 10:30:00,21.62,21.62,21.49,21.54,53700.0,13.2952,13.2952,13.2153,13.246,53700.0
2005-04-14 10:35:00,21.55,21.55,21.48,21.49,45600.0,13.2522,13.2522,13.2091,13.2153,45600.0
2005-04-14 10:40:00,21.5,21.51,21.48,21.51,25700.0,13.2214,13.2276,13.2091,13.2276,25700.0
2005-04-14 10:45:00,21.51,21.51,21.46,21.46,25200.0,13.2276,13.2276,13.1968,13.1968,25200.0
2005-04-14 10:50:00,21.46,21.5,21.46,21.49,24200.0,13.1968,13.2214,13.1968,13.2153,24200.0
2005-04-14 10:55:00,21.49,21.53,21.49,21.52,118100.0,13.2153,13.2399,13.2153,13.2337,118100.0
2005-04-14 11:00:00,21.53,21.55,21.53,21.55,38500.0,13.2399,13.2522,13.2399,13.2522,38500.0
2005-04-14 11:05:00,21.55,21.64,21.54,21.64,40900.0,13.2522,13.3075,13.246,13.3075,40900.0
2005-04-14 11:10:00,21.65,21.66,21.59,21.59,20100.0,13.3137,13.3198,13.2768,13.2768,20100.0
2005-04-14 11:15:00,21.6,21.63,21.58,21.61,37900.0,13.2829,13.3014,13.2706,13.2891,37900.0
2005-04-14 11:20:00,21.61,21.63,21.59,21.59,16700.0,13.2891,13.3014,13.2768,13.2768,16700.0
2005-04-14 11:25:00,21.59,21.63,21.58,21.63,11900.0,13.2768,13.3014,13.2706,13.3014,11900.0
2005-04-14 11:30:00,21.63,21.63,21.61,21.61,49500.0,13.3014,13.3014,13.2891,13.2891,49500.0
2005-04-14 11:35:00,21.62,21.64,21.6,21.6,16900.0,13.2952,13.3075,13.2829,13.2829,16900.0
2005-04-14 11:40:00,21.6,21.67,21.59,21.66,32800.0,13.2829,13.326,13.2768,13.3198,32800.0
2005-04-14 11:45:00,21.66,21.71,21.65,21.69,31600.0,13.3198,13.3506,13.3137,13.3383,31600.0
2005-04-14 11:50:00,21.68,21.69,21.66,21.66,14500.0,13.3321,13.3383,13.3198,13.3198,14500.0
2005-04-14 11:55:00,21.66,21.71,21.65,21.71,16800.0,13.3198,13.3506,13.3137,13.3506,16800.0
2005-04-14 12:00:00,21.7,21.74,21.7,21.72,37600.0,13.3444,13.369,13.3444,13.3567,37600.0
2005-04-14 12:05:00,21.72,21.74,21.72,21.74,36600.0,13.3567,13.369,13.3567,13.369,36600.0
2005-04-14 12:10:00,21.75,21.77,21.75,21.76,11800.0,13.3752,13.3875,13.3752,13.3813,11800.0
2005-04-14 12:15:00,21.77,21.78,21.75,21.78,28500.0,13.3875,13.3936,13.3752,13.3936,28500.0
2005-04-14 12:20:00,21.77,21.77,21.73,21.75,48400.0,13.3875,13.3875,13.3629,13.3752,48400.0
2005-04-14 12:25:00,21.75,21.76,21.74,21.75,9900.0,13.3752,13.3813,13.369,13.3752,9900.0
2005-04-14 12:30:00,21.76,21.79,21.75,21.76,20100.0,13.3813,13.3998,13.3752,13.3813,20100.0
2005-04-14 12:35:00,21.77,21.79,21.76,21.76,26200.0,13.3875,13.3998,13.3813,13.3813,26200.0
2005-04-14 12:40:00,21.76,21.78,21.76,21.77,15200.0,13.3813,13.3936,13.3813,13.3875,15200.0
2005-04-14 12:45:00,21.76,21.77,21.75,21.76,13100.0,13.3813,13.3875,13.3752,13.3813,13100.0
2005-04-14 12:50:00,21.77,21.77,21.75,21.75,14600.0,13.3875,13.3875,13.3752,13.3752,14600.0
2005-04-14 12:55:00,21.75,21.77,21.75,21.77,26400.0,13.3752,13.3875,13.3752,13.3875,26400.0
2005-04-14 13:00:00,21.77,21.77,21.74,21.75,22400.0,13.3875,13.3875,13.369,13.3752,22400.0
2005-04-14 13:05:00,21.75,21.75,21.73,21.74,21300.0,13.3752,13.3752,13.3629,13.369,21300.0
2005-04-14 13:10:00,21.73,21.74,21.69,21.69,14000.0,13.3629,13.369,13.3383,13.3383,14000.0
2005-04-14 13:15:00,21.7,21.72,21.65,21.66,53400.0,13.3444,13.3567,13.3137,13.3198,53400.0
2005-04-14 13:20:00,21.65,21.67,21.65,21.66,15900.0,13.3137,13.326,13.3137,13.3198,15900.0
2005-04-14 13:25:00,21.66,21.68,21.65,21.66,23000.0,13.3198,13.3321,13.3137,13.3198,23000.0
2005-04-14 13:30:00,21.68,21.68,21.59,21.61,48800.0,13.3321,13.3321,13.2768,13.2891,48800.0
2005-04-14 13:35:00,21.59,21.71,21.57,21.7,45500.0,13.2768,13.3506,13.2645,13.3444,45500.0
2005-04-14 13:40:00,21.71,21.73,21.66,21.66,44400.0,13.3506,13.3629,13.3198,13.3198,44400.0
2005-04-14 13:45:00,21.66,21.69,21.66,21.69,29100.0,13.3198,13.3383,13.3198,13.3383,29100.0
2005-04-14 13:50:00,21.69,21.7,21.67,21.67,18500.0,13.3383,13.3444,13.326,13.326,18500.0
2005-04-14 13:55:00,21.67,21.72,21.67,21.7,20700.0,13.326,13.3567,13.326,13.3444,20700.0
2005-04-14 14:00:00,21.71,21.73,21.71,21.73,12200.0,13.3506,13.3629,13.3506,13.3629,12200.0
2005-04-14 14:05:00,21.72,21.74,21.72,21.73,19100.0,13.3567,13.369,13.3567,13.3629,19100.0
2005-04-14 14:10:00,21.74,21.76,21.71,21.74,73700.0,13.369,13.3813,13.3506,13.369,73700.0
2005-04-14 14:15:00,21.75,21.77,21.7,21.75,24700.0,13.3752,13.3875,13.3444,13.3752,24700.0
2005-04-14 14:20:00,21.74,21.74,21.71,21.73,16400.0,13.369,13.369,13.3506,13.3629,16400.0
2005-04-14 14:25:00,21.73,21.75,21.71,21.74,14800.0,13.3629,13.3752,13.3506,13.369,14800.0
2005-04-14 14:30:00,21.74,21.74,21.7,21.7,35000.0,13.369,13.369,13.3444,13.3444,35000.0
2005-04-14 14:35:00,21.7,21.71,21.68,21.69,16900.0,13.3444,13.3506,13.3321,13.3383,16900.0
2005-04-14 14:40:00,21.69,21.74,21.69,21.71,29900.0,13.3383,13.369,13.3383,13.3506,29900.0
2005-04-14 14:45:00,21.71,21.72,21.7,21.7,16300.0,13.3506,13.3567,13.3444,13.3444,16300.0
2005-04-14 14:50:00,21.7,21.7,21.68,21.69,23900.0,13.3444,13.3444,13.3321,13.3383,23900.0
2005-04-14 14:55:00,21.68,21.72,21.67,21.7,30500.0,13.3321,13.3567,13.326,13.3444,30500.0
2005-04-14 15:00:00,21.7,21.72,21.69,21.71,47500.0,13.3444,13.3567,13.3383,13.3506,47500.0
2005-04-14 15:05:00,21.71,21.74,21.71,21.74,34900.0,13.3506,13.369,13.3506,13.369,34900.0
2005-04-14 15:10:00,21.73,21.74,21.72,21.74,25400.0,13.3629,13.369,13.3567,13.369,25400.0
2005-04-14 15:15:00,21.74,21.75,21.72,21.74,28100.0,13.369,13.3752,13.3567,13.369,28100.0
2005-04-14 15:20:00,21.74,21.75,21.72,21.72,18300.0,13.369,13.3752,13.3567,13.3567,18300.0
2005-04-14 15:25:00,21.73,21.76,21.73,21.75,25500.0,13.3629,13.3813,13.3629,13.3752,25500.0
2005-04-14 15:30:00,21.75,21.77,21.75,21.77,30800.0,13.3752,13.3875,13.3752,13.3875,30800.0
2005-04-14 15:35:00,21.76,21.8,21.76,21.79,39900.0,13.3813,13.4059,13.3813,13.3998,39900.0
2005-04-14 15:40:00,21.79,21.8,21.7,21.7,39900.0,13.3998,13.4059,13.3444,13.3444,39900.0
2005-04-14 15:45:00,21.7,21.71,21.69,21.69,40900.0,13.3444,13.3506,13.3383,13.3383,40900.0
2005-04-14 15:50:00,21.69,21.7,21.65,21.66,43700.0,13.3383,13.3444,13.3137,13.3198,43700.0
2005-04-14 15:55:00,21.65,21.66,21.63,21.63,78200.0,13.3137,13.3198,13.3014,13.3014,78200.0
2005-04-15 09:30:00,21.68,21.69,21.5,21.52,125500.0,13.3321,13.3383,13.2214,13.2337,125500.0
2005-04-15 09:35:00,21.5,21.58,21.48,21.58,24400.0,13.2214,13.2706,13.2091,13.2706,24400.0
2005-04-15 09:40:00,21.57,21.58,21.55,21.56,26100.0,13.2645,13.2706,13.2522,13.2583,26100.0
2005-04-15 09:45:00,21.56,21.58,21.55,21.56,41700.0,13.2583,13.2706,13.2522,13.2583,41700.0
2005-04-15 09:50:00,21.56,21.57,21.51,21.56,66800.0,13.2583,13.2645,13.2276,13.2583,66800.0
2005-04-15 09:55:00,21.56,21.58,21.54,21.57,68000.0,13.2583,13.2706,13.246,13.2645,68000.0
2005-04-15 10:00:00,21.57,21.57,21.52,21.52,37100.0,13.2645,13.2645,13.2337,13.2337,37100.0
2005-04-15 10:05:00,21.51,21.52,21.47,21.48,26200.0,13.2276,13.2337,13.203,13.2091,26200.0
2005-04-15 10:10:00,21.48,21.49,21.4,21.4,47400.0,13.2091,13.2153,13.1599,13.1599,47400.0
2005-04-15 10:15:00,21.4,21.4,21.31,21.33,61700.0,13.1599,13.1599,13.1046,13.1169,61700.0
2005-04-15 10:20:00,21.33,21.42,21.32,21.42,68200.0,13.1169,13.1722,13.1107,13.1722,68200.0
2005-04-15 10:25:00,21.43,21.46,21.42,21.44,37700.0,13.1784,13.1968,13.1722,13.1845,37700.0
2005-04-15 10:30:00,21.44,21.44,21.37,21.38,41000.0,13.1845,13.1845,13.1415,13.1476,41000.0
2005-04-15 10:35:00,21.36,21.4,21.36,21.37,48000.0,13.1353,13.1599,13.1353,13.1415,48000.0
2005-04-15 10:40:00,21.37,21.43,21.35,21.37,28400.0,13.1415,13.1784,13.1292,13.1415,28400.0
2005-04-15 10:45:00,21.39,21.42,21.32,21.42,41200.0,13.1538,13.1722,13.1107,13.1722,41200.0
2005-04-15 10:50:00,21.42,21.42,21.38,21.38,24800.0,13.1722,13.1722,13.1476,13.1476,24800.0
2005-04-15 10:55:00,21.39,21.41,21.38,21.4,47300.0,13.1538,13.1661,13.1476,13.1599,47300.0
2005-04-15 11:00:00,21.39,21.44,21.39,21.4,29500.0,13.1538,13.1845,13.1538,13.1599,29500.0
2005-04-15 11:05:00,21.4,21.43,21.39,21.43,26200.0,13.1599,13.1784,13.1538,13.1784,26200.0
2005-04-15 11:10:00,21.43,21.43,21.39,21.42,27300.0,13.1784,13.1784,13.1538,13.1722,27300.0
2005-04-15 11:15:00,21.42,21.42,21.37,21.39,25100.0,13.1722,13.1722,13.1415,13.1538,25100.0
2005-04-15 11:20:00,21.39,21.39,21.35,21.35,11200.0,13.1538,13.1538,13.1292,13.1292,11200.0
2005-04-15 11:25:00,21.35,21.36,21.28,21.3,47900.0,13.1292,13.1353,13.0861,13.0984,47900.0
2005-04-15 11:30:00,21.29,21.3,21.27,21.29,25400.0,13.0923,13.0984,13.08,13.0923,25400.0
2005-04-15 11:35:00,21.28,21.28,21.2,21.22,55700.0,13.0861,13.0861,13.0369,13.0492,55700.0
2005-04-15 11:40:00,21.22,21.26,21.22,21.26,12600.0,13.0492,13.0738,13.0492,13.0738,12600.0
2005-04-15 11:45:00,21.25,21.28,21.25,21.26,28300.0,13.0677,13.0861,13.0677,13.0738,28300.0
2005-04-15 11:50:00,21.25,21.27,21.25,21.27,16300.0,13.0677,13.08,13.0677,13.08,16300.0
2005-04-15 11:55:00,21.25,21.25,21.24,21.25,34500.0,13.0677,13.0677,13.0615,13.0677,34500.0
2005-04-15 12:00:00,21.25,21.26,21.18,21.2,37700.0,13.0677,13.0738,13.0246,13.0369,37700.0
2005-04-15 12:05:00,21.2,21.27,21.2,21.25,40500.0,13.0369,13.08,13.0369,13.0677,40500.0
2005-04-15 12:10:00,21.27,21.27,21.24,21.25,17500.0,13.08,13.08,13.0615,13.0677,17500.0
2005-04-15 12:15:00,21.24,21.26,21.21,21.23,27800.0,13.0615,13.0738,13.0431,13.0554,27800.0
2005-04-15 12:20:00,21.23,21.24,21.21,21.24,16400.0,13.0554,13.0615,13.0431,13.0615,16400.0
2005-04-15 12:25:00,21.24,21.25,21.19,21.2,25300.0,13.0615,13.0677,13.0308,13.0369,25300.0
2005-04-15 12:30:00,21.19,21.21,21.18,21.18,22700.0,13.0308,13.0431,13.0246,13.0246,22700.0
2005-04-15 12:35:00,21.18,21.18,21.15,21.15,17500.0,13.0246,13.0246,13.0062,13.0062,17500.0
2005-04-15 12:40:00,21.16,21.17,21.15,21.16,19900.0,13.0123,13.0185,13.0062,13.0123,19900.0
2005-04-15 12:45:00,21.16,21.16,21.14,21.15,21900.0,13.0123,13.0123,13.0,13.0062,21900.0
2005-04-15 12:50:00,21.14,21.15,21.08,21.08,69700.0,13.0,13.0062,12.9631,12.9631,69700.0
2005-04-15 12:55:00,21.09,21.09,21.08,21.09,48500.0,12.9693,12.9693,12.9631,12.9693,48500.0
2005-04-15 13:00:00,21.08,21.09,21.04,21.05,53200.0,12.9631,12.9693,12.9385,12.9447,53200.0
2005-04-15 13:05:00,21.05,21.05,21.04,21.05,27800.0,12.9447,12.9447,12.9385,12.9447,27800.0
2005-04-15 13:10:00,21.05,21.07,21.04,21.04,54200.0,12.9447,12.957,12.9385,12.9385,54200.0
2005-04-15 13:15:00,21.04,21.05,21.02,21.02,36000.0,12.9385,12.9447,12.9262,12.9262,36000.0
2005-04-15 13:20:00,21.02,21.03,21.0,21.03,87800.0,12.9262,12.9324,12.9139,12.9324,87800.0
2005-04-15 13:25:00,21.02,21.05,21.02,21.05,44000.0,12.9262,12.9447,12.9262,12.9447,44000.0
2005-04-15 13:30:00,21.05,21.06,21.04,21.06,23200.0,12.9447,12.9508,12.9385,12.9508,23200.0
2005-04-15 13:35:00,21.06,21.07,21.04,21.04,19500.0,12.9508,12.957,12.9385,12.9385,19500.0
2005-04-15 13:40:00,21.04,21.04,21.0,21.0,130100.0,12.9385,12.9385,12.9139,12.9139,130100.0
2005-04-15 13:45:00,21.0,21.01,20.97,20.98,45700.0,12.9139,12.9201,12.8955,12.9016,45700.0
2005-04-15 13:50:00,20.98,20.98,20.96,20.97,18600.0,12.9016,12.9016,12.8893,12.8955,18600.0
2005-04-15 13:55:00,20.97,20.99,20.93,20.93,31700.0,12.8955,12.9078,12.8709,12.8709,31700.0
2005-04-15 14:00:00,20.92,20.94,20.9,20.93,43800.0,12.8647,12.877,12.8524,12.8709,43800.0
2005-04-15 14:05:00,20.92,20.93,20.9,20.92,57000.0,12.8647,12.8709,12.8524,12.8647,57000.0
2005-04-15 14:10:00,20.92,20.95,20.92,20.95,37500.0,12.8647,12.8832,12.8647,12.8832,37500.0
2005-04-15 14:15:00,20.95,20.99,20.95,20.97,39200.0,12.8832,12.9078,12.8832,12.8955,39200.0
2005-04-15 14:20:00,20.97,20.98,20.96,20.96,25600.0,12.8955,12.9016,12.8893,12.8893,25600.0
2005-04-15 14:25:00,20.96,20.97,20.95,20.95,37900.0,12.8893,12.8955,12.8832,12.8832,37900.0
2005-04-15 14:30:00,20.95,20.96,20.93,20.95,37400.0,12.8832,12.8893,12.8709,12.8832,37400.0
2005-04-15 14:35:00,20.94,20.96,20.89,20.9,43300.0,12.877,12.8893,12.8463,12.8524,43300.0
2005-04-15 14:40:00,20.9,20.9,20.87,20.89,46900.0,12.8524,12.8524,12.834,12.8463,46900.0
2005-04-15 14:45:00,20.89,20.92,20.89,20.91,57700.0,12.8463,12.8647,12.8463,12.8586,57700.0
2005-04-15 14:50:00,20.92,20.94,20.89,20.9,24000.0,12.8647,12.877,12.8463,12.8524,24000.0
2005-04-15 14:55:00,20.91,20.91,20.83,20.88,77100.0,12.8586,12.8586,12.8094,12.8401,77100.0
2005-04-15 15:00:00,20.88,20.94,20.88,20.92,38200.0,12.8401,12.877,12.8401,12.8647,38200.0
2005-04-15 15:05:00,20.91,20.92,20.87,20.9,49300.0,12.8586,12.8647,12.834,12.8524,49300.0
2005-04-15 15:10:00,20.9,20.94,20.87,20.94,37600.0,12.8524,12.877,12.834,12.877,37600.0
2005-04-15 15:15:00,20.94,20.95,20.87,20.87,40700.0,12.877,12.8832,12.834,12.834,40700.0
2005-04-15 15:20:00,20.85,20.86,20.8,20.81,44300.0,12.8217,12.8279,12.791,12.7971,44300.0
2005-04-15 15:25:00,20.81,20.84,20.8,20.83,62900.0,12.7971,12.8156,12.791,12.8094,62900.0
2005-04-15 15:30:00,20.83,20.9,20.82,20.89,62800.0,12.8094,12.8524,12.8033,12.8463,62800.0
2005-04-15 15:35:00,20.9,20.94,20.88,20.89,174400.0,12.8524,12.877,12.8401,12.8463,174400.0
2005-04-15 15:40:00,20.89,20.9,20.87,20.87,60200.0,12.8463,12.8524,12.834,12.834,60200.0
2005-04-15 15:45:00,20.87,20.87,20.79,20.79,119300.0,12.834,12.834,12.7848,12.7848,119300.0
2005-04-15 15:50:00,20.79,20.8,20.71,20.71,82000.0,12.7848,12.791,12.7356,12.7356,82000.0
2005-04-15 15:55:00,20.72,20.8,20.72,20.77,169000.0,12.7418,12.791,12.7418,12.7725,169000.0
2005-04-18 09:35:00,20.64,20.64,20.64,20.64,100.0,12.6926,12.6926,12.6926,12.6926,100.0
2005-04-18 09:40:00,20.64,20.64,20.07,20.39,193800.0,12.6926,12.6926,12.342,12.5388,193800.0
2005-04-18 09:45:00,20.39,20.64,20.39,20.64,46600.0,12.5388,12.6926,12.5388,12.6926,46600.0
2005-04-18 09:50:00,20.61,20.79,20.61,20.79,61300.0,12.6741,12.7848,12.6741,12.7848,61300.0
2005-04-18 09:55:00,20.79,20.86,20.75,20.76,49600.0,12.7848,12.8279,12.7602,12.7664,49600.0
2005-04-18 10:00:00,20.76,20.81,20.75,20.8,54600.0,12.7664,12.7971,12.7602,12.791,54600.0
2005-04-18 10:05:00,20.81,20.81,20.72,20.77,71400.0,12.7971,12.7971,12.7418,12.7725,71400.0
2005-04-18 10:10:00,20.76,20.8,20.76,20.78,147200.0,12.7664,12.791,12.7664,12.7787,147200.0
2005-04-18 10:15:00,20.77,20.78,20.75,20.75,131300.0,12.7725,12.7787,12.7602,12.7602,131300.0
2005-04-18 10:20:00,20.75,20.76,20.74,20.75,116600.0,12.7602,12.7664,12.7541,12.7602,116600.0
2005-04-18 10:25:00,20.74,20.75,20.72,20.72,132200.0,12.7541,12.7602,12.7418,12.7418,132200.0
2005-04-18 10:30:00,20.72,20.73,20.67,20.68,25700.0,12.7418,12.7479,12.711,12.7172,25700.0
2005-04-18 10:35:00,20.67,20.68,20.65,20.65,18300.0,12.711,12.7172,12.6987,12.6987,18300.0
2005-04-18 10:40:00,20.65,20.7,20.48,20.48,110000.0,12.6987,12.7295,12.5942,12.5942,110000.0
2005-04-18 10:45:00,20.48,20.48,20.45,20.45,156600.0,12.5942,12.5942,12.5757,12.5757,156600.0
2005-04-18 10:50:00,20.45,20.45,20.4,20.41,92000.0,12.5757,12.5757,12.545,12.5511,92000.0
2005-04-18 10:55:00,20.41,20.42,20.4,20.42,63000.0,12.5511,12.5573,12.545,12.5573,63000.0
2005-04-18 11:00:00,20.42,20.49,20.42,20.47,45500.0,12.5573,12.6003,12.5573,12.588,45500.0
2005-04-18 11:05:00,20.47,20.47,20.37,20.38,122000.0,12.588,12.588,12.5265,12.5327,122000.0
2005-04-18 11:10:00,20.38,20.38,20.34,20.35,70500.0,12.5327,12.5327,12.5081,12.5142,70500.0
2005-04-18 11:15:00,20.35,20.36,20.34,20.34,50500.0,12.5142,12.5204,12.5081,12.5081,50500.0
2005-04-18 11:20:00,20.34,20.34,20.31,20.32,72600.0,12.5081,12.5081,12.4896,12.4958,72600.0
2005-04-18 11:25:00,20.31,20.32,20.3,20.3,33100.0,12.4896,12.4958,12.4835,12.4835,33100.0
2005-04-18 11:30:00,20.3,20.3,20.23,20.24,110600.0,12.4835,12.4835,12.4404,12.4466,110600.0
2005-04-18 11:35:00,20.24,20.25,20.2,20.2,114800.0,12.4466,12.4527,12.422,12.422,114800.0
2005-04-18 11:40:00,20.2,20.2,20.14,20.14,94000.0,12.422,12.422,12.3851,12.3851,94000.0
2005-04-18 11:45:00,20.14,20.14,20.12,20.14,239700.0,12.3851,12.3851,12.3728,12.3851,239700.0
2005-04-18 11:50:00,20.14,20.15,20.1,20.1,177300.0,12.3851,12.3912,12.3605,12.3605,177300.0
2005-04-18 11:55:00,20.1,20.11,19.89,19.91,215700.0,12.3605,12.3666,12.2313,12.2436,215700.0
2005-04-18 12:00:00,19.91,19.97,19.89,19.95,135600.0,12.2436,12.2805,12.2313,12.2682,135600.0
2005-04-18 12:05:00,19.95,19.97,19.93,19.96,72100.0,12.2682,12.2805,12.2559,12.2744,72100.0
2005-04-18 12:10:00,19.96,19.96,19.94,19.95,31300.0,12.2744,12.2744,12.2621,12.2682,31300.0
2005-04-18 12:15:00,19.94,19.96,19.93,19.96,36400.0,12.2621,12.2744,12.2559,12.2744,36400.0
2005-04-18 12:20:00,19.94,19.98,19.94,19.98,38700.0,12.2621,12.2867,12.2621,12.2867,38700.0
2005-04-18 12:25:00,19.98,20.02,19.98,20.02,29000.0,12.2867,12.3113,12.2867,12.3113,29000.0
2005-04-18 12:30:00,20.03,20.07,20.0,20.05,62400.0,12.3174,12.342,12.299,12.3297,62400.0
2005-04-18 12:35:00,20.06,20.12,20.04,20.1,56800.0,12.3359,12.3728,12.3236,12.3605,56800.0
2005-04-18 12:40:00,20.1,20.1,20.08,20.09,30200.0,12.3605,12.3605,12.3482,12.3543,30200.0
2005-04-18 12:45:00,20.09,20.1,20.08,20.09,31900.0,12.3543,12.3605,12.3482,12.3543,31900.0
2005-04-18 12:50:00,20.1,20.18,20.09,20.18,146500.0,12.3605,12.4097,12.3543,12.4097,146500.0
2005-04-18 12:55:00,20.23,20.25,20.18,20.24,53500.0,12.4404,12.4527,12.4097,12.4466,53500.0
2005-04-18 13:00:00,20.23,20.25,20.17,20.2,32100.0,12.4404,12.4527,12.4035,12.422,32100.0
2005-04-18 13:05:00,20.2,20.26,20.2,20.22,69400.0,12.422,12.4589,12.422,12.4343,69400.0
2005-04-18 13:10:00,20.22,20.23,20.19,20.19,35600.0,12.4343,12.4404,12.4158,12.4158,35600.0
2005-04-18 13:15:00,20.18,20.2,20.14,20.15,47900.0,12.4097,12.422,12.3851,12.3912,47900.0
2005-04-18 13:20:00,20.15,20.17,20.1,20.1,84400.0,12.3912,12.4035,12.3605,12.3605,84400.0
2005-04-18 13:25:00,20.1,20.16,20.1,20.14,85300.0,12.3605,12.3974,12.3605,12.3851,85300.0
2005-04-18 13:30:00,20.13,20.17,20.13,20.16,51300.0,12.3789,12.4035,12.3789,12.3974,51300.0
2005-04-18 13:35:00,20.16,20.16,20.14,20.15,34400.0,12.3974,12.3974,12.3851,12.3912,34400.0
2005-04-18 13:40:00,20.15,20.19,20.14,20.19,41000.0,12.3912,12.4158,12.3851,12.4158,41000.0
2005-04-18 13:45:00,20.18,20.22,20.16,20.21,75900.0,12.4097,12.4343,12.3974,12.4281,75900.0
2005-04-18 13:50:00,20.22,20.28,20.2,20.28,25300.0,12.4343,12.4712,12.422,12.4712,25300.0
2005-04-18 13:55:00,20.27,20.29,20.24,20.28,33200.0,12.465,12.4773,12.4466,12.4712,33200.0
2005-04-18 14:00:00,20.29,20.32,20.29,20.3,62800.0,12.4773,12.4958,12.4773,12.4835,62800.0
2005-04-18 14:05:00,20.3,20.31,20.29,20.3,127100.0,12.4835,12.4896,12.4773,12.4835,127100.0
2005-04-18 14:10:00,20.3,20.3,20.25,20.27,47700.0,12.4835,12.4835,12.4527,12.465,47700.0
2005-04-18 14:15:00,20.28,20.29,20.27,20.29,31900.0,12.4712,12.4773,12.465,12.4773,31900.0
2005-04-18 14:20:00,20.29,20.29,20.26,20.29,21200.0,12.4773,12.4773,12.4589,12.4773,21200.0
2005-04-18 14:25:00,20.29,20.29,20.24,20.24,49100.0,12.4773,12.4773,12.4466,12.4466,49100.0
2005-04-18 14:30:00,20.25,20.25,20.23,20.24,50500.0,12.4527,12.4527,12.4404,12.4466,50500.0
2005-04-18 14:35:00,20.24,20.25,20.23,20.24,36800.0,12.4466,12.4527,12.4404,12.4466,36800.0
2005-04-18 14:40:00,20.24,20.25,20.23,20.24,81700.0,12.4466,12.4527,12.4404,12.4466,81700.0
2005-04-18 14:45:00,20.23,20.24,20.23,20.24,22800.0,12.4404,12.4466,12.4404,12.4466,22800.0
2005-04-18 14:50:00,20.24,20.24,20.23,20.24,37100.0,12.4466,12.4466,12.4404,12.4466,37100.0
2005-04-18 14:55:00,20.24,20.24,20.21,20.22,77800.0,12.4466,12.4466,12.4281,12.4343,77800.0
2005-04-18 15:00:00,20.21,20.24,20.21,20.24,77500.0,12.4281,12.4466,12.4281,12.4466,77500.0
2005-04-18 15:05:00,20.24,20.25,20.23,20.25,109400.0,12.4466,12.4527,12.4404,12.4527,109400.0
2005-04-18 15:10:00,20.25,20.29,20.25,20.29,43100.0,12.4527,12.4773,12.4527,12.4773,43100.0
2005-04-18 15:15:00,20.29,20.3,20.27,20.28,66700.0,12.4773,12.4835,12.465,12.4712,66700.0
2005-04-18 15:20:00,20.27,20.27,20.2,20.21,155100.0,12.465,12.465,12.422,12.4281,155100.0
2005-04-18 15:25:00,20.21,20.24,20.2,20.24,98000.0,12.4281,12.4466,12.422,12.4466,98000.0
2005-04-18 15:30:00,20.23,20.25,20.21,20.25,169400.0,12.4404,12.4527,12.4281,12.4527,169400.0
2005-04-18 15:35:00,20.24,20.25,20.24,20.25,40100.0,12.4466,12.4527,12.4466,12.4527,40100.0
2005-04-18 15:40:00,20.24,20.25,20.22,20.23,74600.0,12.4466,12.4527,12.4343,12.4404,74600.0
2005-04-18 15:45:00,20.24,20.25,20.19,20.2,150500.0,12.4466,12.4527,12.4158,12.422,150500.0
2005-04-18 15:50:00,20.2,20.23,20.17,20.18,152100.0,12.422,12.4404,12.4035,12.4097,152100.0
2005-04-18 15:55:00,20.18,20.24,20.18,20.21,94500.0,12.4097,12.4466,12.4097,12.4281,94500.0
2005-04-19 09:35:00,20.0,20.05,20.0,20.02,143100.0,12.299,12.3297,12.299,12.3113,143100.0
2005-04-19 09:40:00,20.02,20.03,20.02,20.03,69800.0,12.3113,12.3174,12.3113,12.3174,69800.0
2005-04-19 09:45:00,20.04,20.1,20.04,20.09,90000.0,12.3236,12.3605,12.3236,12.3543,90000.0
2005-04-19 09:50:00,20.09,20.2,20.09,20.18,93000.0,12.3543,12.422,12.3543,12.4097,93000.0
2005-04-19 09:55:00,20.18,20.23,20.11,20.22,144300.0,12.4097,12.4404,12.3666,12.4343,144300.0
2005-04-19 10:00:00,20.23,20.29,20.22,20.28,94200.0,12.4404,12.4773,12.4343,12.4712,94200.0
2005-04-19 10:05:00,20.28,20.29,20.08,20.08,99600.0,12.4712,12.4773,12.3482,12.3482,99600.0
2005-04-19 10:10:00,20.08,20.13,20.08,20.13,104500.0,12.3482,12.3789,12.3482,12.3789,104500.0
2005-04-19 10:15:00,20.12,20.15,20.12,20.14,61600.0,12.3728,12.3912,12.3728,12.3851,61600.0
2005-04-19 10:20:00,20.15,20.15,20.09,20.12,139100.0,12.3912,12.3912,12.3543,12.3728,139100.0
2005-04-19 10:25:00,20.11,20.14,20.09,20.1,142700.0,12.3666,12.3851,12.3543,12.3605,142700.0
2005-04-19 10:30:00,20.1,20.13,20.09,20.13,154200.0,12.3605,12.3789,12.3543,12.3789,154200.0
2005-04-19 10:35:00,20.12,20.19,20.12,20.17,61300.0,12.3728,12.4158,12.3728,12.4035,61300.0
2005-04-19 10:40:00,20.17,20.17,20.12,20.12,74800.0,12.4035,12.4035,12.3728,12.3728,74800.0
2005-04-19 10:45:00,20.11,20.13,20.1,20.1,130600.0,12.3666,12.3789,12.3605,12.3605,130600.0
2005-04-19 10:50:00,20.11,20.12,20.1,20.12,151900.0,12.3666,12.3728,12.3605,12.3728,151900.0
2005-04-19 10:55:00,20.11,20.14,20.11,20.11,68700.0,12.3666,12.3851,12.3666,12.3666,68700.0
2005-04-19 11:00:00,20.11,20.11,20.09,20.1,95100.0,12.3666,12.3666,12.3543,12.3605,95100.0
2005-04-19 11:05:00,20.08,20.1,20.08,20.1,62200.0,12.3482,12.3605,12.3482,12.3605,62200.0
2005-04-19 11:10:00,20.1,20.1,20.09,20.09,33400.0,12.3605,12.3605,12.3543,12.3543,33400.0
2005-04-19 11:15:00,20.09,20.15,20.09,20.15,86900.0,12.3543,12.3912,12.3543,12.3912,86900.0
2005-04-19 11:20:00,20.16,20.22,20.16,20.22,32700.0,12.3974,12.4343,12.3974,12.4343,32700.0
2005-04-19 11:25:00,20.22,20.24,20.21,20.22,73300.0,12.4343,12.4466,12.4281,12.4343,73300.0
2005-04-19 11:30:00,20.22,20.23,20.22,20.23,43300.0,12.4343,12.4404,12.4343,12.4404,43300.0
2005-04-19 11:35:00,20.23,20.23,20.21,20.22,57500.0,12.4404,12.4404,12.4281,12.4343,57500.0
2005-04-19 11:40:00,20.21,20.22,20.19,20.2,91200.0,12.4281,12.4343,12.4158,12.422,91200.0
2005-04-19 11:45:00,20.2,20.2,20.17,20.18,48900.0,12.422,12.422,12.4035,12.4097,48900.0
2005-04-19 11:50:00,20.18,20.22,20.18,20.21,82700.0,12.4097,12.4343,12.4097,12.4281,82700.0
2005-04-19 11:55:00,20.22,20.25,20.22,20.24,27200.0,12.4343,12.4527,12.4343,12.4466,27200.0
2005-04-19 12:00:00,20.25,20.28,20.25,20.28,67200.0,12.4527,12.4712,12.4527,12.4712,67200.0
2005-04-19 12:05:00,20.28,20.33,20.28,20.31,57000.0,12.4712,12.5019,12.4712,12.4896,57000.0
2005-04-19 12:10:00,20.32,20.33,20.31,20.32,26100.0,12.4958,12.5019,12.4896,12.4958,26100.0
2005-04-19 12:15:00,20.31,20.35,20.31,20.33,24700.0,12.4896,12.5142,12.4896,12.5019,24700.0
2005-04-19 12:20:00,20.33,20.37,20.32,20.33,28800.0,12.5019,12.5265,12.4958,12.5019,28800.0
2005-04-19 12:25:00,20.34,20.34,20.32,20.33,30500.0,12.5081,12.5081,12.4958,12.5019,30500.0
2005-04-19 12:30:00,20.33,20.36,20.33,20.33,133200.0,12.5019,12.5204,12.5019,12.5019,133200.0
2005-04-19 12:35:00,20.33,20.33,20.27,20.29,68700.0,12.5019,12.5019,12.465,12.4773,68700.0
2005-04-19 12:40:00,20.28,20.29,20.25,20.25,52700.0,12.4712,12.4773,12.4527,12.4527,52700.0
2005-04-19 12:45:00,20.24,20.25,20.24,20.25,75300.0,12.4466,12.4527,12.4466,12.4527,75300.0
2005-04-19 12:50:00,20.25,20.25,20.22,20.22,50700.0,12.4527,12.4527,12.4343,12.4343,50700.0
2005-04-19 12:55:00,20.21,20.22,20.2,20.21,10900.0,12.4281,12.4343,12.422,12.4281,10900.0
2005-04-19 13:00:00,20.2,20.23,20.2,20.23,80300.0,12.422,12.4404,12.422,12.4404,80300.0
2005-04-19 13:05:00,20.23,20.3,20.22,20.29,42300.0,12.4404,12.4835,12.4343,12.4773,42300.0
2005-04-19 13:10:00,20.3,20.33,20.3,20.31,14200.0,12.4835,12.5019,12.4835,12.4896,14200.0
2005-04-19 13:15:00,20.31,20.33,20.27,20.29,19900.0,12.4896,12.5019,12.465,12.4773,19900.0
2005-04-19 13:20:00,20.27,20.29,20.27,20.28,28000.0,12.465,12.4773,12.465,12.4712,28000.0
2005-04-19 13:25:00,20.27,20.27,20.25,20.26,36200.0,12.465,12.465,12.4527,12.4589,36200.0
2005-04-19 13:30:00,20.25,20.29,20.25,20.28,54400.0,12.4527,12.4773,12.4527,12.4712,54400.0
2005-04-19 13:35:00,20.28,20.28,20.24,20.25,45000.0,12.4712,12.4712,12.4466,12.4527,45000.0
2005-04-19 13:40:00,20.25,20.25,20.24,20.24,34200.0,12.4527,12.4527,12.4466,12.4466,34200.0
2005-04-19 13:45:00,20.24,20.25,20.24,20.24,33700.0,12.4466,12.4527,12.4466,12.4466,33700.0
2005-04-19 13:50:00,20.24,20.25,20.23,20.24,33300.0,12.4466,12.4527,12.4404,12.4466,33300.0
2005-04-19 13:55:00,20.24,20.27,20.24,20.26,52700.0,12.4466,12.465,12.4466,12.4589,52700.0
2005-04-19 14:00:00,20.26,20.26,20.24,20.25,25800.0,12.4589,12.4589,12.4466,12.4527,25800.0
2005-04-19 14:05:00,20.24,20.26,20.24,20.24,65500.0,12.4466,12.4589,12.4466,12.4466,65500.0
2005-04-19 14:10:00,20.25,20.27,20.23,20.27,136600.0,12.4527,12.465,12.4404,12.465,136600.0
2005-04-19 14:15:00,20.26,20.3,20.26,20.28,33900.0,12.4589,12.4835,12.4589,12.4712,33900.0
2005-04-19 14:20:00,20.29,20.37,20.28,20.36,29700.0,12.4773,12.5265,12.4712,12.5204,29700.0
2005-04-19 14:25:00,20.36,20.37,20.35,20.36,75800.0,12.5204,12.5265,12.5142,12.5204,75800.0
2005-04-19 14:30:00,20.37,20.43,20.37,20.39,76700.0,12.5265,12.5634,12.5265,12.5388,76700.0
2005-04-19 14:35:00,20.39,20.41,20.39,20.39,51100.0,12.5388,12.5511,12.5388,12.5388,51100.0
2005-04-19 14:40:00,20.39,20.4,20.37,20.38,33900.0,12.5388,12.545,12.5265,12.5327,33900.0
2005-04-19 14:45:00,20.38,20.4,20.37,20.38,56400.0,12.5327,12.545,12.5265,12.5327,56400.0
2005-04-19 14:50:00,20.38,20.39,20.36,20.38,45700.0,12.5327,12.5388,12.5204,12.5327,45700.0
2005-04-19 14:55:00,20.39,20.4,20.38,20.38,17500.0,12.5388,12.545,12.5327,12.5327,17500.0
2005-04-19 15:00:00,20.38,20.39,20.37,20.37,54300.0,12.5327,12.5388,12.5265,12.5265,54300.0
2005-04-19 15:05:00,20.38,20.38,20.33,20.33,50700.0,12.5327,12.5327,12.5019,12.5019,50700.0
2005-04-19 15:10:00,20.33,20.33,20.29,20.29,40400.0,12.5019,12.5019,12.4773,12.4773,40400.0
2005-04-19 15:15:00,20.3,20.3,20.26,20.26,51600.0,12.4835,12.4835,12.4589,12.4589,51600.0
2005-04-19 15:20:00,20.26,20.29,20.25,20.29,88500.0,12.4589,12.4773,12.4527,12.4773,88500.0
2005-04-19 15:25:00,20.29,20.37,20.29,20.37,65800.0,12.4773,12.5265,12.4773,12.5265,65800.0
2005-04-19 15:30:00,20.37,20.4,20.37,20.38,149100.0,12.5265,12.545,12.5265,12.5327,149100.0
2005-04-19 15:35:00,20.39,20.4,20.38,20.4,40200.0,12.5388,12.545,12.5327,12.545,40200.0
2005-04-19 15:40:00,20.4,20.41,20.38,20.41,36700.0,12.545,12.5511,12.5327,12.5511,36700.0
2005-04-19 15:45:00,20.41,20.46,20.41,20.43,90600.0,12.5511,12.5819,12.5511,12.5634,90600.0
2005-04-19 15:50:00,20.43,20.5,20.42,20.47,90200.0,12.5634,12.6065,12.5573,12.588,90200.0
2005-04-19 15:55:00,20.47,20.51,20.47,20.51,166100.0,12.588,12.6126,12.588,12.6126,166100.0
2005-04-20 09:35:00,20.49,20.52,20.25,20.26,71700.0,12.6003,12.6188,12.4527,12.4589,71700.0
2005-04-20 09:40:00,20.25,20.36,20.17,20.27,35900.0,12.4527,12.5204,12.4035,12.465,35900.0
2005-04-20 09:45:00,20.26,20.46,20.26,20.44,25100.0,12.4589,12.5819,12.4589,12.5696,25100.0
2005-04-20 09:50:00,20.44,20.45,20.28,20.35,28700.0,12.5696,12.5757,12.4712,12.5142,28700.0
2005-04-20 09:55:00,20.35,20.38,20.3,20.31,28700.0,12.5142,12.5327,12.4835,12.4896,28700.0
2005-04-20 10:00:00,20.32,20.35,20.25,20.28,33500.0,12.4958,12.5142,12.4527,12.4712,33500.0
2005-04-20 10:05:00,20.28,20.35,20.27,20.35,27700.0,12.4712,12.5142,12.465,12.5142,27700.0
2005-04-20 10:10:00,20.35,20.36,20.24,20.28,28900.0,12.5142,12.5204,12.4466,12.4712,28900.0
2005-04-20 10:15:00,20.29,20.35,20.25,20.27,39300.0,12.4773,12.5142,12.4527,12.465,39300.0
2005-04-20 10:20:00,20.27,20.3,20.19,20.29,79100.0,12.465,12.4835,12.4158,12.4773,79100.0
2005-04-20 10:25:00,20.28,20.33,20.24,20.32,33100.0,12.4712,12.5019,12.4466,12.4958,33100.0
2005-04-20 10:30:00,20.32,20.32,20.21,20.25,60600.0,12.4958,12.4958,12.4281,12.4527,60600.0
2005-04-20 10:35:00,20.25,20.26,20.22,20.22,40000.0,12.4527,12.4589,12.4343,12.4343,40000.0
2005-04-20 10:40:00,20.23,20.24,20.18,20.18,24300.0,12.4404,12.4466,12.4097,12.4097,24300.0
2005-04-20 10:45:00,20.17,20.17,20.1,20.11,25000.0,12.4035,12.4035,12.3605,12.3666,25000.0
2005-04-20 10:50:00,20.12,20.15,20.09,20.11,65900.0,12.3728,12.3912,12.3543,12.3666,65900.0
2005-04-20 10:55:00,20.09,20.18,20.08,20.18,55500.0,12.3543,12.4097,12.3482,12.4097,55500.0
2005-04-20 11:00:00,20.17,20.23,20.17,20.23,40700.0,12.4035,12.4404,12.4035,12.4404,40700.0
2005-04-20 11:05:00,20.23,20.26,20.22,20.26,58500.0,12.4404,12.4589,12.4343,12.4589,58500.0
2005-04-20 11:10:00,20.25,20.3,20.25,20.29,39700.0,12.4527,12.4835,12.4527,12.4773,39700.0
2005-04-20 11:15:00,20.29,20.3,20.28,20.3,27800.0,12.4773,12.4835,12.4712,12.4835,27800.0
2005-04-20 11:20:00,20.3,20.31,20.27,20.28,29600.0,12.4835,12.4896,12.465,12.4712,29600.0
2005-04-20 11:25:00,20.28,20.28,20.23,20.23,27600.0,12.4712,12.4712,12.4404,12.4404,27600.0
2005-04-20 11:30:00,20.24,20.24,20.18,20.21,24600.0,12.4466,12.4466,12.4097,12.4281,24600.0
2005-04-20 11:35:00,20.23,20.25,20.21,20.23,19000.0,12.4404,12.4527,12.4281,12.4404,19000.0
2005-04-20 11:40:00,20.24,20.27,20.21,20.27,17200.0,12.4466,12.465,12.4281,12.465,17200.0
2005-04-20 11:45:00,20.26,20.27,20.22,20.24,13500.0,12.4589,12.465,12.4343,12.4466,13500.0
2005-04-20 11:50:00,20.24,20.29,20.24,20.28,16500.0,12.4466,12.4773,12.4466,12.4712,16500.0
2005-04-20 11:55:00,20.29,20.3,20.28,20.3,19600.0,12.4773,12.4835,12.4712,12.4835,19600.0
2005-04-20 12:00:00,20.3,20.3,20.27,20.28,17100.0,12.4835,12.4835,12.465,12.4712,17100.0
2005-04-20 12:05:00,20.28,20.29,20.26,20.26,13700.0,12.4712,12.4773,12.4589,12.4589,13700.0
2005-04-20 12:10:00,20.26,20.27,20.24,20.25,8600.0,12.4589,12.465,12.4466,12.4527,8600.0
2005-04-20 12:15:00,20.26,20.26,20.25,20.25,11900.0,12.4589,12.4589,12.4527,12.4527,11900.0
2005-04-20 12:20:00,20.25,20.26,20.24,20.26,11700.0,12.4527,12.4589,12.4466,12.4589,11700.0
2005-04-20 12:25:00,20.26,20.27,20.24,20.24,16000.0,12.4589,12.465,12.4466,12.4466,16000.0
2005-04-20 12:30:00,20.24,20.27,20.24,20.25,20000.0,12.4466,12.465,12.4466,12.4527,20000.0
2005-04-20 12:35:00,20.26,20.27,20.2,20.21,31100.0,12.4589,12.465,12.422,12.4281,31100.0
2005-04-20 12:40:00,20.21,20.24,20.2,20.24,13800.0,12.4281,12.4466,12.422,12.4466,13800.0
2005-04-20 12:45:00,20.24,20.24,20.17,20.17,10500.0,12.4466,12.4466,12.4035,12.4035,10500.0
2005-04-20 12:50:00,20.17,20.17,20.09,20.13,39000.0,12.4035,12.4035,12.3543,12.3789,39000.0
2005-04-20 12:55:00,20.12,20.19,20.1,20.14,19300.0,12.3728,12.4158,12.3605,12.3851,19300.0
2005-04-20 13:00:00,20.14,20.2,20.14,20.16,101800.0,12.3851,12.422,12.3851,12.3974,101800.0
2005-04-20 13:05:00,20.16,20.23,20.16,20.23,22500.0,12.3974,12.4404,12.3974,12.4404,22500.0
2005-04-20 13:10:00,20.23,20.23,20.15,20.16,38200.0,12.4404,12.4404,12.3912,12.3974,38200.0
2005-04-20 13:15:00,20.17,20.18,20.16,20.17,19800.0,12.4035,12.4097,12.3974,12.4035,19800.0
2005-04-20 13:20:00,20.17,20.17,20.16,20.17,27200.0,12.4035,12.4035,12.3974,12.4035,27200.0
2005-04-20 13:25:00,20.16,20.17,20.15,20.16,28400.0,12.3974,12.4035,12.3912,12.3974,28400.0
2005-04-20 13:30:00,20.14,20.17,20.14,20.16,20700.0,12.3851,12.4035,12.3851,12.3974,20700.0
2005-04-20 13:35:00,20.16,20.19,20.16,20.19,35700.0,12.3974,12.4158,12.3974,12.4158,35700.0
2005-04-20 13:40:00,20.2,20.24,20.19,20.23,54100.0,12.422,12.4466,12.4158,12.4404,54100.0
2005-04-20 13:45:00,20.22,20.24,20.21,20.24,38800.0,12.4343,12.4466,12.4281,12.4466,38800.0
2005-04-20 13:50:00,20.24,20.24,20.19,20.22,41600.0,12.4466,12.4466,12.4158,12.4343,41600.0
2005-04-20 13:55:00,20.23,20.24,20.15,20.19,105100.0,12.4404,12.4466,12.3912,12.4158,105100.0
2005-04-20 14:00:00,20.18,20.2,20.13,20.15,27400.0,12.4097,12.422,12.3789,12.3912,27400.0
2005-04-20 14:05:00,20.14,20.14,20.07,20.09,39400.0,12.3851,12.3851,12.342,12.3543,39400.0
2005-04-20 14:10:00,20.1,20.1,20.08,20.09,26900.0,12.3605,12.3605,12.3482,12.3543,26900.0
2005-04-20 14:15:00,20.1,20.1,20.0,20.04,91800.0,12.3605,12.3605,12.299,12.3236,91800.0
2005-04-20 14:20:00,20.03,20.06,20.02,20.05,34000.0,12.3174,12.3359,12.3113,12.3297,34000.0
2005-04-20 14:25:00,20.04,20.1,20.04,20.08,40400.0,12.3236,12.3605,12.3236,12.3482,40400.0
2005-04-20 14:30:00,20.08,20.08,20.04,20.08,48500.0,12.3482,12.3482,12.3236,12.3482,48500.0
2005-04-20 14:35:00,20.07,20.15,20.07,20.14,125900.0,12.342,12.3912,12.342,12.3851,125900.0
2005-04-20 14:40:00,20.14,20.15,20.11,20.15,47400.0,12.3851,12.3912,12.3666,12.3912,47400.0
2005-04-20 14:45:00,20.13,20.15,20.1,20.14,196800.0,12.3789,12.3912,12.3605,12.3851,196800.0
2005-04-20 14:50:00,20.15,20.15,20.12,20.13,29000.0,12.3912,12.3912,12.3728,12.3789,29000.0
2005-04-20 14:55:00,20.13,20.13,20.09,20.11,84000.0,12.3789,12.3789,12.3543,12.3666,84000.0
2005-04-20 15:00:00,20.11,20.15,20.1,20.13,43000.0,12.3666,12.3912,12.3605,12.3789,43000.0
2005-04-20 15:05:00,20.13,20.16,20.09,20.11,59400.0,12.3789,12.3974,12.3543,12.3666,59400.0
2005-04-20 15:10:00,20.11,20.12,19.98,19.98,94800.0,12.3666,12.3728,12.2867,12.2867,94800.0
2005-04-20 15:15:00,19.98,20.0,19.94,19.98,72400.0,12.2867,12.299,12.2621,12.2867,72400.0
2005-04-20 15:20:00,19.98,19.99,19.93,19.97,66500.0,12.2867,12.2928,12.2559,12.2805,66500.0
2005-04-20 15:25:00,19.97,19.98,19.95,19.97,62100.0,12.2805,12.2867,12.2682,12.2805,62100.0
2005-04-20 15:30:00,19.95,19.97,19.95,19.96,117100.0,12.2682,12.2805,12.2682,12.2744,117100.0
2005-04-20 15:35:00,19.97,20.0,19.91,19.92,74700.0,12.2805,12.299,12.2436,12.2498,74700.0
2005-04-20 15:40:00,19.92,19.94,19.87,19.88,50900.0,12.2498,12.2621,12.219,12.2252,50900.0
2005-04-20 15:45:00,19.89,19.89,19.84,19.84,71100.0,12.2313,12.2313,12.2006,12.2006,71100.0
2005-04-20 15:50:00,19.84,19.88,19.81,19.87,57500.0,12.2006,12.2252,12.1822,12.219,57500.0
2005-04-20 15:55:00,19.87,19.89,19.85,19.85,194900.0,12.219,12.2313,12.2068,12.2068,194900.0
2005-04-21 09:40:00,19.98,20.17,19.96,20.17,95300.0,12.2867,12.4035,12.2744,12.4035,95300.0
2005-04-21 09:45:00,20.14,20.18,20.14,20.16,43300.0,12.3851,12.4097,12.3851,12.3974,43300.0
2005-04-21 09:50:00,20.16,20.2,20.12,20.18,106500.0,12.3974,12.422,12.3728,12.4097,106500.0
2005-04-21 09:55:00,20.19,20.27,20.17,20.26,145800.0,12.4158,12.465,12.4035,12.4589,145800.0
2005-04-21 10:00:00,20.27,20.44,20.27,20.39,75200.0,12.465,12.5696,12.465,12.5388,75200.0
2005-04-21 10:05:00,20.38,20.47,20.37,20.42,38700.0,12.5327,12.588,12.5265,12.5573,38700.0
2005-04-21 10:10:00,20.42,20.43,20.31,20.4,45100.0,12.5573,12.5634,12.4896,12.545,45100.0
2005-04-21 10:15:00,20.4,20.4,20.29,20.3,49100.0,12.545,12.545,12.4773,12.4835,49100.0
2005-04-21 10:20:00,20.31,20.32,20.29,20.29,34900.0,12.4896,12.4958,12.4773,12.4773,34900.0
2005-04-21 10:25:00,20.3,20.36,20.29,20.35,103300.0,12.4835,12.5204,12.4773,12.5142,103300.0
2005-04-21 10:30:00,20.32,20.35,20.32,20.35,57800.0,12.4958,12.5142,12.4958,12.5142,57800.0
2005-04-21 10:35:00,20.35,20.4,20.34,20.38,35300.0,12.5142,12.545,12.5081,12.5327,35300.0
2005-04-21 10:40:00,20.38,20.4,20.35,20.35,26500.0,12.5327,12.545,12.5142,12.5142,26500.0
2005-04-21 10:45:00,20.33,20.38,20.33,20.35,29900.0,12.5019,12.5327,12.5019,12.5142,29900.0
2005-04-21 10:50:00,20.38,20.4,20.35,20.39,18000.0,12.5327,12.545,12.5142,12.5388,18000.0
2005-04-21 10:55:00,20.39,20.4,20.36,20.37,28700.0,12.5388,12.545,12.5204,12.5265,28700.0
2005-04-21 11:00:00,20.37,20.37,20.34,20.35,16600.0,12.5265,12.5265,12.5081,12.5142,16600.0
2005-04-21 11:05:00,20.35,20.41,20.35,20.4,15300.0,12.5142,12.5511,12.5142,12.545,15300.0
2005-04-21 11:10:00,20.39,20.42,20.37,20.41,23400.0,12.5388,12.5573,12.5265,12.5511,23400.0
2005-04-21 11:15:00,20.42,20.44,20.4,20.42,32600.0,12.5573,12.5696,12.545,12.5573,32600.0
2005-04-21 11:20:00,20.41,20.46,20.41,20.45,26000.0,12.5511,12.5819,12.5511,12.5757,26000.0
2005-04-21 11:25:00,20.46,20.51,20.45,20.5,39800.0,12.5819,12.6126,12.5757,12.6065,39800.0
2005-04-21 11:30:00,20.5,20.54,20.5,20.5,41000.0,12.6065,12.6311,12.6065,12.6065,41000.0
2005-04-21 11:35:00,20.51,20.54,20.48,20.52,22600.0,12.6126,12.6311,12.5942,12.6188,22600.0
2005-04-21 11:40:00,20.52,20.55,20.51,20.55,32100.0,12.6188,12.6372,12.6126,12.6372,32100.0
2005-04-21 11:45:00,20.54,20.56,20.53,20.54,30700.0,12.6311,12.6434,12.6249,12.6311,30700.0
2005-04-21 11:50:00,20.55,20.55,20.51,20.54,31100.0,12.6372,12.6372,12.6126,12.6311,31100.0
2005-04-21 11:55:00,20.53,20.53,20.5,20.5,18900.0,12.6249,12.6249,12.6065,12.6065,18900.0
2005-04-21 12:00:00,20.5,20.59,20.5,20.57,60100.0,12.6065,12.6618,12.6065,12.6495,60100.0
2005-04-21 12:05:00,20.57,20.58,20.51,20.52,22200.0,12.6495,12.6557,12.6126,12.6188,22200.0
2005-04-21 12:10:00,20.52,20.55,20.52,20.52,36200.0,12.6188,12.6372,12.6188,12.6188,36200.0
2005-04-21 12:15:00,20.53,20.53,20.46,20.49,41000.0,12.6249,12.6249,12.5819,12.6003,41000.0
2005-04-21 12:20:00,20.5,20.5,20.44,20.44,105300.0,12.6065,12.6065,12.5696,12.5696,105300.0
2005-04-21 12:25:00,20.4,20.46,20.4,20.44,115700.0,12.545,12.5819,12.545,12.5696,115700.0
2005-04-21 12:30:00,20.43,20.45,20.43,20.43,20600.0,12.5634,12.5757,12.5634,12.5634,20600.0
2005-04-21 12:35:00,20.44,20.46,20.44,20.46,45900.0,12.5696,12.5819,12.5696,12.5819,45900.0
2005-04-21 12:40:00,20.46,20.51,20.46,20.51,52200.0,12.5819,12.6126,12.5819,12.6126,52200.0
2005-04-21 12:45:00,20.5,20.55,20.5,20.54,17900.0,12.6065,12.6372,12.6065,12.6311,17900.0
2005-04-21 12:50:00,20.55,20.55,20.5,20.52,67800.0,12.6372,12.6372,12.6065,12.6188,67800.0
2005-04-21 12:55:00,20.52,20.53,20.5,20.51,26400.0,12.6188,12.6249,12.6065,12.6126,26400.0
2005-04-21 13:00:00,20.5,20.51,20.48,20.49,35400.0,12.6065,12.6126,12.5942,12.6003,35400.0
2005-04-21 13:05:00,20.47,20.47,20.42,20.42,87900.0,12.588,12.588,12.5573,12.5573,87900.0
2005-04-21 13:10:00,20.43,20.45,20.42,20.44,19600.0,12.5634,12.5757,12.5573,12.5696,19600.0
2005-04-21 13:15:00,20.43,20.44,20.4,20.41,78100.0,12.5634,12.5696,12.545,12.5511,78100.0
2005-04-21 13:20:00,20.41,20.42,20.38,20.39,52400.0,12.5511,12.5573,12.5327,12.5388,52400.0
2005-04-21 13:25:00,20.39,20.39,20.38,20.38,28200.0,12.5388,12.5388,12.5327,12.5327,28200.0
2005-04-21 13:30:00,20.39,20.39,20.3,20.3,64800.0,12.5388,12.5388,12.4835,12.4835,64800.0
2005-04-21 13:35:00,20.3,20.34,20.29,20.29,109700.0,12.4835,12.5081,12.4773,12.4773,109700.0
2005-04-21 13:40:00,20.29,20.3,20.27,20.29,66500.0,12.4773,12.4835,12.465,12.4773,66500.0
2005-04-21 13:45:00,20.29,20.29,20.24,20.24,38200.0,12.4773,12.4773,12.4466,12.4466,38200.0
2005-04-21 13:50:00,20.25,20.25,20.18,20.19,64700.0,12.4527,12.4527,12.4097,12.4158,64700.0
2005-04-21 13:55:00,20.19,20.23,20.16,20.23,94100.0,12.4158,12.4404,12.3974,12.4404,94100.0
2005-04-21 14:00:00,20.24,20.27,20.24,20.27,38300.0,12.4466,12.465,12.4466,12.465,38300.0
2005-04-21 14:05:00,20.27,20.35,20.27,20.35,28300.0,12.465,12.5142,12.465,12.5142,28300.0
2005-04-21 14:10:00,20.35,20.35,20.31,20.32,33300.0,12.5142,12.5142,12.4896,12.4958,33300.0
2005-04-21 14:15:00,20.32,20.32,20.31,20.31,39100.0,12.4958,12.4958,12.4896,12.4896,39100.0
2005-04-21 14:20:00,20.3,20.31,20.24,20.25,52700.0,12.4835,12.4896,12.4466,12.4527,52700.0
2005-04-21 14:25:00,20.24,20.25,20.17,20.19,94500.0,12.4466,12.4527,12.4035,12.4158,94500.0
2005-04-21 14:30:00,20.18,20.18,20.1,20.1,78200.0,12.4097,12.4097,12.3605,12.3605,78200.0
2005-04-21 14:35:00,20.1,20.1,20.04,20.05,83700.0,12.3605,12.3605,12.3236,12.3297,83700.0
2005-04-21 14:40:00,20.04,20.08,20.03,20.07,126500.0,12.3236,12.3482,12.3174,12.342,126500.0
2005-04-21 14:45:00,20.05,20.08,20.05,20.07,28400.0,12.3297,12.3482,12.3297,12.342,28400.0
2005-04-21 14:50:00,20.07,20.09,20.05,20.09,70900.0,12.342,12.3543,12.3297,12.3543,70900.0
2005-04-21 14:55:00,20.09,20.15,20.09,20.15,80600.0,12.3543,12.3912,12.3543,12.3912,80600.0
2005-04-21 15:00:00,20.15,20.18,20.14,20.18,53200.0,12.3912,12.4097,12.3851,12.4097,53200.0
2005-04-21 15:05:00,20.18,20.22,20.15,20.2,58600.0,12.4097,12.4343,12.3912,12.422,58600.0
2005-04-21 15:10:00,20.2,20.24,20.2,20.21,33400.0,12.422,12.4466,12.422,12.4281,33400.0
2005-04-21 15:15:00,20.22,20.24,20.22,20.24,29300.0,12.4343,12.4466,12.4343,12.4466,29300.0
2005-04-21 15:20:00,20.25,20.28,20.24,20.28,46600.0,12.4527,12.4712,12.4466,12.4712,46600.0
2005-04-21 15:25:00,20.28,20.3,20.26,20.28,47400.0,12.4712,12.4835,12.4589,12.4712,47400.0
2005-04-21 15:30:00,20.28,20.31,20.26,20.3,53800.0,12.4712,12.4896,12.4589,12.4835,53800.0
2005-04-21 15:35:00,20.31,20.34,20.3,20.31,50600.0,12.4896,12.5081,12.4835,12.4896,50600.0
2005-04-21 15:40:00,20.31,20.33,20.29,20.31,60900.0,12.4896,12.5019,12.4773,12.4896,60900.0
2005-04-21 15:45:00,20.31,20.32,20.21,20.23,53900.0,12.4896,12.4958,12.4281,12.4404,53900.0
2005-04-21 15:50:00,20.23,20.29,20.21,20.27,55400.0,12.4404,12.4773,12.4281,12.465,55400.0
2005-04-21 15:55:00,20.27,20.34,20.27,20.3,82600.0,12.465,12.5081,12.465,12.4835,82600.0
2005-04-22 09:30:00,20.06,20.09,20.06,20.09,90000.0,12.3359,12.3543,12.3359,12.3543,90000.0
2005-04-22 09:35:00,20.15,20.34,20.15,20.32,53500.0,12.3912,12.5081,12.3912,12.4958,53500.0
2005-04-22 09:40:00,20.33,20.46,20.3,20.33,107300.0,12.5019,12.5819,12.4835,12.5019,107300.0
2005-04-22 09:45:00,20.32,20.37,20.27,20.3,26900.0,12.4958,12.5265,12.465,12.4835,26900.0
2005-04-22 09:50:00,20.32,20.35,20.28,20.31,19900.0,12.4958,12.5142,12.4712,12.4896,19900.0
2005-04-22 09:55:00,20.31,20.35,20.29,20.35,122600.0,12.4896,12.5142,12.4773,12.5142,122600.0
2005-04-22 10:00:00,20.35,20.44,20.34,20.41,26800.0,12.5142,12.5696,12.5081,12.5511,26800.0
2005-04-22 10:05:00,20.41,20.47,20.41,20.46,12700.0,12.5511,12.588,12.5511,12.5819,12700.0
2005-04-22 10:10:00,20.46,20.5,20.41,20.42,22900.0,12.5819,12.6065,12.5511,12.5573,22900.0
2005-04-22 10:15:00,20.42,20.5,20.4,20.4,22000.0,12.5573,12.6065,12.545,12.545,22000.0
2005-04-22 10:20:00,20.4,20.43,20.38,20.4,21600.0,12.545,12.5634,12.5327,12.545,21600.0
2005-04-22 10:25:00,20.39,20.43,20.39,20.41,16300.0,12.5388,12.5634,12.5388,12.5511,16300.0
2005-04-22 10:30:00,20.42,20.47,20.39,20.47,12200.0,12.5573,12.588,12.5388,12.588,12200.0
2005-04-22 10:35:00,20.47,20.51,20.47,20.49,27200.0,12.588,12.6126,12.588,12.6003,27200.0
2005-04-22 10:40:00,20.45,20.48,20.45,20.46,9300.0,12.5757,12.5942,12.5757,12.5819,9300.0
2005-04-22 10:45:00,20.47,20.49,20.46,20.49,16900.0,12.588,12.6003,12.5819,12.6003,16900.0
2005-04-22 10:50:00,20.49,20.5,20.44,20.44,41200.0,12.6003,12.6065,12.5696,12.5696,41200.0
2005-04-22 10:55:00,20.44,20.49,20.43,20.49,17100.0,12.5696,12.6003,12.5634,12.6003,17100.0
2005-04-22 11:00:00,20.49,20.56,20.49,20.55,18600.0,12.6003,12.6434,12.6003,12.6372,18600.0
2005-04-22 11:05:00,20.55,20.55,20.51,20.52,10700.0,12.6372,12.6372,12.6126,12.6188,10700.0
2005-04-22 11:10:00,20.52,20.54,20.5,20.54,26900.0,12.6188,12.6311,12.6065,12.6311,26900.0
2005-04-22 11:15:00,20.53,20.59,20.52,20.55,21600.0,12.6249,12.6618,12.6188,12.6372,21600.0
2005-04-22 11:20:00,20.54,20.64,20.54,20.6,35500.0,12.6311,12.6926,12.6311,12.668,35500.0
2005-04-22 11:25:00,20.59,20.6,20.55,20.58,20500.0,12.6618,12.668,12.6372,12.6557,20500.0
2005-04-22 11:30:00,20.57,20.59,20.56,20.59,15000.0,12.6495,12.6618,12.6434,12.6618,15000.0
2005-04-22 11:35:00,20.59,20.59,20.55,20.55,14400.0,12.6618,12.6618,12.6372,12.6372,14400.0
2005-04-22 11:40:00,20.55,20.57,20.54,20.56,29200.0,12.6372,12.6495,12.6311,12.6434,29200.0
2005-04-22 11:45:00,20.56,20.58,20.54,20.54,34900.0,12.6434,12.6557,12.6311,12.6311,34900.0
2005-04-22 11:50:00,20.55,20.56,20.51,20.51,74800.0,12.6372,12.6434,12.6126,12.6126,74800.0
2005-04-22 11:55:00,20.51,20.52,20.49,20.49,9600.0,12.6126,12.6188,12.6003,12.6003,9600.0
2005-04-22 12:00:00,20.5,20.5,20.47,20.48,38900.0,12.6065,12.6065,12.588,12.5942,38900.0
2005-04-22 12:05:00,20.48,20.49,20.45,20.46,24800.0,12.5942,12.6003,12.5757,12.5819,24800.0
2005-04-22 12:10:00,20.47,20.49,20.46,20.49,33900.0,12.588,12.6003,12.5819,12.6003,33900.0
2005-04-22 12:15:00,20.49,20.52,20.49,20.51,22100.0,12.6003,12.6188,12.6003,12.6126,22100.0
2005-04-22 12:20:00,20.51,20.54,20.47,20.53,86800.0,12.6126,12.6311,12.588,12.6249,86800.0
2005-04-22 12:25:00,20.5,20.51,20.49,20.49,29800.0,12.6065,12.6126,12.6003,12.6003,29800.0
2005-04-22 12:30:00,20.5,20.53,20.5,20.51,9600.0,12.6065,12.6249,12.6065,12.6126,9600.0
2005-04-22 12:35:00,20.49,20.55,20.48,20.54,47100.0,12.6003,12.6372,12.5942,12.6311,47100.0
2005-04-22 12:40:00,20.55,20.59,20.54,20.57,13900.0,12.6372,12.6618,12.6311,12.6495,13900.0
2005-04-22 12:45:00,20.58,20.61,20.55,20.57,14600.0,12.6557,12.6741,12.6372,12.6495,14600.0
2005-04-22 12:50:00,20.57,20.65,20.57,20.58,26100.0,12.6495,12.6987,12.6495,12.6557,26100.0
2005-04-22 12:55:00,20.57,20.57,20.55,20.55,7100.0,12.6495,12.6495,12.6372,12.6372,7100.0
2005-04-22 13:00:00,20.55,20.57,20.49,20.5,43900.0,12.6372,12.6495,12.6003,12.6065,43900.0
2005-04-22 13:05:00,20.5,20.5,20.47,20.48,7800.0,12.6065,12.6065,12.588,12.5942,7800.0
2005-04-22 13:10:00,20.47,20.48,20.4,20.42,116800.0,12.588,12.5942,12.545,12.5573,116800.0
2005-04-22 13:15:00,20.41,20.44,20.4,20.4,30700.0,12.5511,12.5696,12.545,12.545,30700.0
2005-04-22 13:20:00,20.4,20.42,20.38,20.38,28500.0,12.545,12.5573,12.5327,12.5327,28500.0
2005-04-22 13:25:00,20.38,20.39,20.37,20.38,48900.0,12.5327,12.5388,12.5265,12.5327,48900.0
2005-04-22 13:30:00,20.39,20.44,20.39,20.42,41200.0,12.5388,12.5696,12.5388,12.5573,41200.0
2005-04-22 13:35:00,20.42,20.46,20.4,20.46,42000.0,12.5573,12.5819,12.545,12.5819,42000.0
2005-04-22 13:40:00,20.45,20.46,20.44,20.44,10300.0,12.5757,12.5819,12.5696,12.5696,10300.0
2005-04-22 13:45:00,20.44,20.46,20.44,20.45,10400.0,12.5696,12.5819,12.5696,12.5757,10400.0
2005-04-22 13:50:00,20.44,20.48,20.44,20.48,29100.0,12.5696,12.5942,12.5696,12.5942,29100.0
2005-04-22 13:55:00,20.47,20.49,20.47,20.49,15400.0,12.588,12.6003,12.588,12.6003,15400.0
2005-04-22 14:00:00,20.5,20.51,20.48,20.48,31000.0,12.6065,12.6126,12.5942,12.5942,31000.0
2005-04-22 14:05:00,20.47,20.5,20.45,20.49,20200.0,12.588,12.6065,12.5757,12.6003,20200.0
2005-04-22 14:10:00,20.5,20.51,20.49,20.5,23600.0,12.6065,12.6126,12.6003,12.6065,23600.0
2005-04-22 14:15:00,20.5,20.51,20.46,20.46,52100.0,12.6065,12.6126,12.5819,12.5819,52100.0
2005-04-22 14:20:00,20.48,20.48,20.41,20.44,24100.0,12.5942,12.5942,12.5511,12.5696,24100.0
2005-04-22 14:25:00,20.44,20.5,20.43,20.5,24600.0,12.5696,12.6065,12.5634,12.6065,24600.0
2005-04-22 14:30:00,20.49,20.52,20.49,20.52,30100.0,12.6003,12.6188,12.6003,12.6188,30100.0
2005-04-22 14:35:00,20.52,20.52,20.47,20.47,33800.0,12.6188,12.6188,12.588,12.588,33800.0
2005-04-22 14:40:00,20.47,20.47,20.43,20.46,32200.0,12.588,12.588,12.5634,12.5819,32200.0
2005-04-22 14:45:00,20.46,20.46,20.4,20.42,41700.0,12.5819,12.5819,12.545,12.5573,41700.0
2005-04-22 14:50:00,20.42,20.47,20.42,20.47,22600.0,12.5573,12.588,12.5573,12.588,22600.0
2005-04-22 14:55:00,20.47,20.5,20.44,20.46,41500.0,12.588,12.6065,12.5696,12.5819,41500.0
2005-04-22 15:00:00,20.44,20.49,20.44,20.47,26300.0,12.5696,12.6003,12.5696,12.588,26300.0
2005-04-22 15:05:00,20.47,20.52,20.47,20.5,36500.0,12.588,12.6188,12.588,12.6065,36500.0
2005-04-22 15:10:00,20.49,20.49,20.42,20.46,32100.0,12.6003,12.6003,12.5573,12.5819,32100.0
2005-04-22 15:15:00,20.47,20.47,20.41,20.45,35500.0,12.588,12.588,12.5511,12.5757,35500.0
2005-04-22 15:20:00,20.45,20.46,20.35,20.36,42300.0,12.5757,12.5819,12.5142,12.5204,42300.0
2005-04-22 15:25:00,20.35,20.35,20.26,20.26,42700.0,12.5142,12.5142,12.4589,12.4589,42700.0
2005-04-22 15:30:00,20.26,20.28,20.22,20.23,47700.0,12.4589,12.4712,12.4343,12.4404,47700.0
2005-04-22 15:35:00,20.23,20.36,20.23,20.33,44600.0,12.4404,12.5204,12.4404,12.5019,44600.0
2005-04-22 15:40:00,20.34,20.34,20.28,20.3,27700.0,12.5081,12.5081,12.4712,12.4835,27700.0
2005-04-22 15:45:00,20.31,20.32,20.23,20.25,49400.0,12.4896,12.4958,12.4404,12.4527,49400.0
2005-04-22 15:50:00,20.25,20.42,20.25,20.4,49500.0,12.4527,12.5573,12.4527,12.545,49500.0
2005-04-22 15:55:00,20.39,20.44,20.36,20.38,73200.0,12.5388,12.5696,12.5204,12.5327,73200.0
2005-04-25 09:35:00,20.61,20.73,20.59,20.72,23600.0,12.6741,12.7479,12.6618,12.7418,23600.0
2005-04-25 09:40:00,20.72,20.75,20.69,20.75,52500.0,12.7418,12.7602,12.7233,12.7602,52500.0
2005-04-25 09:45:00,20.77,20.89,20.77,20.79,60400.0,12.7725,12.8463,12.7725,12.7848,60400.0
2005-04-25 09:50:00,20.79,20.9,20.69,20.9,64300.0,12.7848,12.8524,12.7233,12.8524,64300.0
2005-04-25 09:55:00,20.9,20.96,20.8,20.88,54800.0,12.8524,12.8893,12.791,12.8401,54800.0
2005-04-25 10:00:00,20.89,20.96,20.85,20.96,48500.0,12.8463,12.8893,12.8217,12.8893,48500.0
2005-04-25 10:05:00,20.95,21.01,20.95,21.0,33500.0,12.8832,12.9201,12.8832,12.9139,33500.0
2005-04-25 10:10:00,21.05,21.18,21.05,21.16,70400.0,12.9447,13.0246,12.9447,13.0123,70400.0
2005-04-25 10:15:00,21.16,21.18,21.07,21.08,51600.0,13.0123,13.0246,12.957,12.9631,51600.0
2005-04-25 10:20:00,21.1,21.17,21.02,21.02,33500.0,12.9754,13.0185,12.9262,12.9262,33500.0
2005-04-25 10:25:00,21.02,21.05,20.99,21.04,82600.0,12.9262,12.9447,12.9078,12.9385,82600.0
2005-04-25 10:30:00,21.04,21.11,21.04,21.1,53500.0,12.9385,12.9816,12.9385,12.9754,53500.0
2005-04-25 10:35:00,21.11,21.15,21.1,21.11,117800.0,12.9816,13.0062,12.9754,12.9816,117800.0
2005-04-25 10:40:00,21.11,21.11,21.05,21.05,96600.0,12.9816,12.9816,12.9447,12.9447,96600.0
2005-04-25 10:45:00,21.06,21.08,21.05,21.06,88100.0,12.9508,12.9631,12.9447,12.9508,88100.0
2005-04-25 10:50:00,21.07,21.07,21.03,21.07,79200.0,12.957,12.957,12.9324,12.957,79200.0
2005-04-25 10:55:00,21.07,21.07,21.04,21.04,43700.0,12.957,12.957,12.9385,12.9385,43700.0
2005-04-25 11:00:00,21.03,21.07,21.02,21.07,25000.0,12.9324,12.957,12.9262,12.957,25000.0
2005-04-25 11:05:00,21.06,21.07,21.04,21.06,14200.0,12.9508,12.957,12.9385,12.9508,14200.0
2005-04-25 11:10:00,21.05,21.1,21.05,21.08,35500.0,12.9447,12.9754,12.9447,12.9631,35500.0
2005-04-25 11:15:00,21.08,21.12,21.07,21.09,88300.0,12.9631,12.9877,12.957,12.9693,88300.0
2005-04-25 11:20:00,21.1,21.1,21.05,21.05,68200.0,12.9754,12.9754,12.9447,12.9447,68200.0
2005-04-25 11:25:00,21.05,21.07,21.04,21.06,48100.0,12.9447,12.957,12.9385,12.9508,48100.0
2005-04-25 11:30:00,21.07,21.1,21.06,21.09,142100.0,12.957,12.9754,12.9508,12.9693,142100.0
2005-04-25 11:35:00,21.09,21.11,21.07,21.09,15600.0,12.9693,12.9816,12.957,12.9693,15600.0
2005-04-25 11:40:00,21.09,21.1,21.06,21.08,33500.0,12.9693,12.9754,12.9508,12.9631,33500.0
2005-04-25 11:45:00,21.08,21.16,21.07,21.16,45500.0,12.9631,13.0123,12.957,13.0123,45500.0
2005-04-25 11:50:00,21.16,21.2,21.16,21.19,37100.0,13.0123,13.0369,13.0123,13.0308,37100.0
2005-04-25 11:55:00,21.19,21.23,21.19,21.22,58100.0,13.0308,13.0554,13.0308,13.0492,58100.0
2005-04-25 12:00:00,21.22,21.24,21.22,21.23,23300.0,13.0492,13.0615,13.0492,13.0554,23300.0
2005-04-25 12:05:00,21.22,21.3,21.22,21.3,58300.0,13.0492,13.0984,13.0492,13.0984,58300.0
2005-04-25 12:10:00,21.3,21.33,21.29,21.3,49200.0,13.0984,13.1169,13.0923,13.0984,49200.0
2005-04-25 12:15:00,21.3,21.32,21.29,21.32,32900.0,13.0984,13.1107,13.0923,13.1107,32900.0
2005-04-25 12:20:00,21.32,21.34,21.31,21.32,26900.0,13.1107,13.123,13.1046,13.1107,26900.0
2005-04-25 12:25:00,21.33,21.35,21.33,21.35,27300.0,13.1169,13.1292,13.1169,13.1292,27300.0
2005-04-25 12:30:00,21.35,21.37,21.33,21.33,44900.0,13.1292,13.1415,13.1169,13.1169,44900.0
2005-04-25 12:35:00,21.32,21.36,21.32,21.35,16700.0,13.1107,13.1353,13.1107,13.1292,16700.0
2005-04-25 12:40:00,21.35,21.36,21.35,21.35,40700.0,13.1292,13.1353,13.1292,13.1292,40700.0
2005-04-25 12:45:00,21.35,21.36,21.32,21.32,28100.0,13.1292,13.1353,13.1107,13.1107,28100.0
2005-04-25 12:50:00,21.33,21.35,21.32,21.33,22100.0,13.1169,13.1292,13.1107,13.1169,22100.0
2005-04-25 12:55:00,21.33,21.34,21.32,21.32,111400.0,13.1169,13.123,13.1107,13.1107,111400.0
2005-04-25 13:00:00,21.32,21.34,21.32,21.32,130600.0,13.1107,13.123,13.1107,13.1107,130600.0
2005-04-25 13:05:00,21.33,21.33,21.3,21.31,22600.0,13.1169,13.1169,13.0984,13.1046,22600.0
2005-04-25 13:10:00,21.3,21.3,21.27,21.29,18700.0,13.0984,13.0984,13.08,13.0923,18700.0
2005-04-25 13:15:00,21.29,21.3,21.28,21.3,39000.0,13.0923,13.0984,13.0861,13.0984,39000.0
2005-04-25 13:20:00,21.3,21.3,21.26,21.27,138900.0,13.0984,13.0984,13.0738,13.08,138900.0
2005-04-25 13:25:00,21.27,21.28,21.23,21.24,58500.0,13.08,13.0861,13.0554,13.0615,58500.0
2005-04-25 13:30:00,21.24,21.28,21.24,21.27,53300.0,13.0615,13.0861,13.0615,13.08,53300.0
2005-04-25 13:35:00,21.25,21.31,21.25,21.3,60200.0,13.0677,13.1046,13.0677,13.0984,60200.0
2005-04-25 13:40:00,21.3,21.31,21.26,21.26,102400.0,13.0984,13.1046,13.0738,13.0738,102400.0
2005-04-25 13:45:00,21.26,21.26,21.24,21.26,59000.0,13.0738,13.0738,13.0615,13.0738,59000.0
2005-04-25 13:50:00,21.26,21.26,21.24,21.25,41600.0,13.0738,13.0738,13.0615,13.0677,41600.0
2005-04-25 13:55:00,21.24,21.25,21.2,21.2,17700.0,13.0615,13.0677,13.0369,13.0369,17700.0
2005-04-25 14:00:00,21.2,21.23,21.19,21.2,87300.0,13.0369,13.0554,13.0308,13.0369,87300.0
2005-04-25 14:05:00,21.2,21.21,21.19,21.2,21800.0,13.0369,13.0431,13.0308,13.0369,21800.0
2005-04-25 14:10:00,21.2,21.25,21.2,21.24,24000.0,13.0369,13.0677,13.0369,13.0615,24000.0
2005-04-25 14:15:00,21.24,21.24,21.22,21.23,13000.0,13.0615,13.0615,13.0492,13.0554,13000.0
2005-04-25 14:20:00,21.23,21.23,21.22,21.22,21000.0,13.0554,13.0554,13.0492,13.0492,21000.0
2005-04-25 14:25:00,21.22,21.23,21.2,21.22,44200.0,13.0492,13.0554,13.0369,13.0492,44200.0
2005-04-25 14:30:00,21.22,21.24,21.2,21.23,67800.0,13.0492,13.0615,13.0369,13.0554,67800.0
2005-04-25 14:35:00,21.24,21.25,21.24,21.24,28300.0,13.0615,13.0677,13.0615,13.0615,28300.0
2005-04-25 14:40:00,21.24,21.26,21.24,21.25,33700.0,13.0615,13.0738,13.0615,13.0677,33700.0
2005-04-25 14:45:00,21.25,21.25,21.24,21.25,66000.0,13.0677,13.0677,13.0615,13.0677,66000.0
2005-04-25 14:50:00,21.25,21.26,21.24,21.25,31300.0,13.0677,13.0738,13.0615,13.0677,31300.0
2005-04-25 14:55:00,21.24,21.26,21.24,21.24,67100.0,13.0615,13.0738,13.0615,13.0615,67100.0
2005-04-25 15:00:00,21.25,21.25,21.19,21.22,125200.0,13.0677,13.0677,13.0308,13.0492,125200.0
2005-04-25 15:05:00,21.22,21.23,21.2,21.23,35400.0,13.0492,13.0554,13.0369,13.0554,35400.0
2005-04-25 15:10:00,21.23,21.25,21.21,21.21,29500.0,13.0554,13.0677,13.0431,13.0431,29500.0
2005-04-25 15:15:00,21.21,21.23,21.19,21.23,80200.0,13.0431,13.0554,13.0308,13.0554,80200.0
2005-04-25 15:20:00,21.23,21.28,21.23,21.26,43300.0,13.0554,13.0861,13.0554,13.0738,43300.0
2005-04-25 15:25:00,21.26,21.26,21.22,21.22,42700.0,13.0738,13.0738,13.0492,13.0492,42700.0
2005-04-25 15:30:00,21.22,21.24,21.22,21.22,111600.0,13.0492,13.0615,13.0492,13.0492,111600.0
2005-04-25 15:35:00,21.21,21.21,21.14,21.14,36200.0,13.0431,13.0431,13.0,13.0,36200.0
2005-04-25 15:40:00,21.14,21.16,21.12,21.15,66500.0,13.0,13.0123,12.9877,13.0062,66500.0
2005-04-25 15:45:00,21.15,21.17,21.13,21.16,56300.0,13.0062,13.0185,12.9939,13.0123,56300.0
2005-04-25 15:50:00,21.17,21.19,21.16,21.17,65200.0,13.0185,13.0308,13.0123,13.0185,65200.0
2005-04-25 15:55:00,21.17,21.19,21.14,21.16,78800.0,13.0185,13.0308,13.0,13.0123,78800.0
2005-04-26 09:30:00,21.15,21.15,20.86,21.01,79200.0,13.0062,13.0062,12.8279,12.9201,79200.0
2005-04-26 09:35:00,21.01,21.14,21.01,21.14,33600.0,12.9201,13.0,12.9201,13.0,33600.0
2005-04-26 09:40:00,21.12,21.15,21.1,21.1,29400.0,12.9877,13.0062,12.9754,12.9754,29400.0
2005-04-26 09:45:00,21.1,21.14,21.1,21.12,31100.0,12.9754,13.0,12.9754,12.9877,31100.0
2005-04-26 09:50:00,21.13,21.14,21.1,21.1,20700.0,12.9939,13.0,12.9754,12.9754,20700.0
2005-04-26 09:55:00,21.1,21.11,21.07,21.07,19900.0,12.9754,12.9816,12.957,12.957,19900.0
2005-04-26 10:00:00,21.07,21.11,21.01,21.05,45400.0,12.957,12.9816,12.9201,12.9447,45400.0
2005-04-26 10:05:00,21.05,21.1,21.03,21.1,52000.0,12.9447,12.9754,12.9324,12.9754,52000.0
2005-04-26 10:10:00,21.1,21.13,21.09,21.11,22000.0,12.9754,12.9939,12.9693,12.9816,22000.0
2005-04-26 10:15:00,21.12,21.18,21.12,21.17,21100.0,12.9877,13.0246,12.9877,13.0185,21100.0
2005-04-26 10:20:00,21.17,21.19,21.13,21.13,21600.0,13.0185,13.0308,12.9939,12.9939,21600.0
2005-04-26 10:25:00,21.14,21.14,21.04,21.05,18800.0,13.0,13.0,12.9385,12.9447,18800.0
2005-04-26 10:30:00,21.05,21.17,21.04,21.15,25000.0,12.9447,13.0185,12.9385,13.0062,25000.0
2005-04-26 10:35:00,21.15,21.18,21.12,21.13,29200.0,13.0062,13.0246,12.9877,12.9939,29200.0
2005-04-26 10:40:00,21.13,21.17,21.13,21.17,26400.0,12.9939,13.0185,12.9939,13.0185,26400.0
2005-04-26 10:45:00,21.18,21.22,21.17,21.22,139600.0,13.0246,13.0492,13.0185,13.0492,139600.0
2005-04-26 10:50:00,21.21,21.26,21.15,21.26,42300.0,13.0431,13.0738,13.0062,13.0738,42300.0
2005-04-26 10:55:00,21.27,21.29,21.19,21.19,33100.0,13.08,13.0923,13.0308,13.0308,33100.0
2005-04-26 11:00:00,21.19,21.25,21.16,21.18,68000.0,13.0308,13.0677,13.0123,13.0246,68000.0
2005-04-26 11:05:00,21.18,21.25,21.14,21.22,42600.0,13.0246,13.0677,13.0,13.0492,42600.0
2005-04-26 11:10:00,21.22,21.28,21.22,21.26,62300.0,13.0492,13.0861,13.0492,13.0738,62300.0
2005-04-26 11:15:00,21.28,21.28,21.15,21.15,74200.0,13.0861,13.0861,13.0062,13.0062,74200.0
2005-04-26 11:20:00,21.16,21.21,21.14,21.2,38700.0,13.0123,13.0431,13.0,13.0369,38700.0
2005-04-26 11:25:00,21.2,21.21,21.2,21.2,12400.0,13.0369,13.0431,13.0369,13.0369,12400.0
2005-04-26 11:30:00,21.21,21.21,21.19,21.19,12100.0,13.0431,13.0431,13.0308,13.0308,12100.0
2005-04-26 11:35:00,21.2,21.21,21.2,21.21,24000.0,13.0369,13.0431,13.0369,13.0431,24000.0
2005-04-26 11:40:00,21.21,21.25,21.2,21.25,21400.0,13.0431,13.0677,13.0369,13.0677,21400.0
2005-04-26 11:45:00,21.25,21.28,21.22,21.26,14700.0,13.0677,13.0861,13.0492,13.0738,14700.0
2005-04-26 11:50:00,21.25,21.26,21.22,21.24,16600.0,13.0677,13.0738,13.0492,13.0615,16600.0
2005-04-26 11:55:00,21.23,21.26,21.21,21.24,18600.0,13.0554,13.0738,13.0431,13.0615,18600.0
2005-04-26 12:00:00,21.24,21.3,21.24,21.3,69700.0,13.0615,13.0984,13.0615,13.0984,69700.0
2005-04-26 12:05:00,21.3,21.31,21.25,21.3,38400.0,13.0984,13.1046,13.0677,13.0984,38400.0
2005-04-26 12:10:00,21.3,21.31,21.3,21.3,7900.0,13.0984,13.1046,13.0984,13.0984,7900.0
2005-04-26 12:15:00,21.3,21.32,21.3,21.32,10600.0,13.0984,13.1107,13.0984,13.1107,10600.0
2005-04-26 12:20:00,21.31,21.32,21.29,21.31,14900.0,13.1046,13.1107,13.0923,13.1046,14900.0
2005-04-26 12:25:00,21.31,21.31,21.3,21.3,21700.0,13.1046,13.1046,13.0984,13.0984,21700.0
2005-04-26 12:30:00,21.3,21.31,21.25,21.27,16100.0,13.0984,13.1046,13.0677,13.08,16100.0
2005-04-26 12:35:00,21.27,21.31,21.25,21.3,30700.0,13.08,13.1046,13.0677,13.0984,30700.0
2005-04-26 12:40:00,21.3,21.31,21.3,21.3,14900.0,13.0984,13.1046,13.0984,13.0984,14900.0
2005-04-26 12:45:00,21.31,21.33,21.3,21.32,18100.0,13.1046,13.1169,13.0984,13.1107,18100.0
2005-04-26 12:50:00,21.31,21.32,21.26,21.3,12700.0,13.1046,13.1107,13.0738,13.0984,12700.0
2005-04-26 12:55:00,21.31,21.33,21.3,21.3,9400.0,13.1046,13.1169,13.0984,13.0984,9400.0
2005-04-26 13:00:00,21.3,21.31,21.28,21.28,8000.0,13.0984,13.1046,13.0861,13.0861,8000.0
2005-04-26 13:05:00,21.28,21.3,21.27,21.3,18700.0,13.0861,13.0984,13.08,13.0984,18700.0
2005-04-26 13:10:00,21.3,21.3,21.29,21.3,16300.0,13.0984,13.0984,13.0923,13.0984,16300.0
2005-04-26 13:15:00,21.3,21.34,21.29,21.34,18900.0,13.0984,13.123,13.0923,13.123,18900.0
2005-04-26 13:20:00,21.34,21.34,21.33,21.33,21200.0,13.123,13.123,13.1169,13.1169,21200.0
2005-04-26 13:25:00,21.33,21.33,21.32,21.32,20900.0,13.1169,13.1169,13.1107,13.1107,20900.0
2005-04-26 13:30:00,21.32,21.33,21.31,21.32,18800.0,13.1107,13.1169,13.1046,13.1107,18800.0
2005-04-26 13:35:00,21.32,21.35,21.32,21.33,33400.0,13.1107,13.1292,13.1107,13.1169,33400.0
2005-04-26 13:40:00,21.33,21.34,21.33,21.34,17600.0,13.1169,13.123,13.1169,13.123,17600.0
2005-04-26 13:45:00,21.33,21.34,21.33,21.34,11600.0,13.1169,13.123,13.1169,13.123,11600.0
2005-04-26 13:50:00,21.33,21.34,21.33,21.34,6700.0,13.1169,13.123,13.1169,13.123,6700.0
2005-04-26 13:55:00,21.34,21.35,21.33,21.34,17000.0,13.123,13.1292,13.1169,13.123,17000.0
2005-04-26 14:00:00,21.35,21.36,21.34,21.35,24600.0,13.1292,13.1353,13.123,13.1292,24600.0
2005-04-26 14:05:00,21.34,21.36,21.33,21.35,44400.0,13.123,13.1353,13.1169,13.1292,44400.0
2005-04-26 14:10:00,21.35,21.36,21.33,21.35,77300.0,13.1292,13.1353,13.1169,13.1292,77300.0
2005-04-26 14:15:00,21.35,21.36,21.32,21.35,73300.0,13.1292,13.1353,13.1107,13.1292,73300.0
2005-04-26 14:20:00,21.36,21.36,21.34,21.35,51400.0,13.1353,13.1353,13.123,13.1292,51400.0
2005-04-26 14:25:00,21.35,21.36,21.35,21.36,23900.0,13.1292,13.1353,13.1292,13.1353,23900.0
2005-04-26 14:30:00,21.35,21.36,21.35,21.35,21900.0,13.1292,13.1353,13.1292,13.1292,21900.0
2005-04-26 14:35:00,21.35,21.39,21.34,21.39,66100.0,13.1292,13.1538,13.123,13.1538,66100.0
2005-04-26 14:40:00,21.37,21.42,21.37,21.39,39100.0,13.1415,13.1722,13.1415,13.1538,39100.0
2005-04-26 14:45:00,21.39,21.4,21.35,21.36,61900.0,13.1538,13.1599,13.1292,13.1353,61900.0
2005-04-26 14:50:00,21.36,21.37,21.34,21.35,43700.0,13.1353,13.1415,13.123,13.1292,43700.0
2005-04-26 14:55:00,21.35,21.36,21.35,21.35,23700.0,13.1292,13.1353,13.1292,13.1292,23700.0
2005-04-26 15:00:00,21.34,21.36,21.34,21.36,34700.0,13.123,13.1353,13.123,13.1353,34700.0
2005-04-26 15:05:00,21.36,21.36,21.34,21.35,117400.0,13.1353,13.1353,13.123,13.1292,117400.0
2005-04-26 15:10:00,21.34,21.35,21.3,21.3,32000.0,13.123,13.1292,13.0984,13.0984,32000.0
2005-04-26 15:15:00,21.3,21.31,21.22,21.23,37700.0,13.0984,13.1046,13.0492,13.0554,37700.0
2005-04-26 15:20:00,21.23,21.26,21.21,21.22,30000.0,13.0554,13.0738,13.0431,13.0492,30000.0
2005-04-26 15:25:00,21.22,21.22,21.14,21.19,64800.0,13.0492,13.0492,13.0,13.0308,64800.0
2005-04-26 15:30:00,21.17,21.17,21.12,21.15,78500.0,13.0185,13.0185,12.9877,13.0062,78500.0
2005-04-26 15:35:00,21.15,21.21,21.14,21.17,85400.0,13.0062,13.0431,13.0,13.0185,85400.0
2005-04-26 15:40:00,21.17,21.17,21.04,21.06,91100.0,13.0185,13.0185,12.9385,12.9508,91100.0
2005-04-26 15:45:00,21.06,21.2,21.06,21.16,64800.0,12.9508,13.0369,12.9508,13.0123,64800.0
2005-04-26 15:50:00,21.16,21.19,21.15,21.19,99100.0,13.0123,13.0308,13.0062,13.0308,99100.0
2005-04-26 15:55:00,21.2,21.2,21.08,21.1,98600.0,13.0369,13.0369,12.9631,12.9754,98600.0
2005-04-27 09:30:00,21.12,21.12,21.05,21.07,32300.0,12.9877,12.9877,12.9447,12.957,32300.0
2005-04-27 09:35:00,21.06,21.09,20.86,20.86,35600.0,12.9508,12.9693,12.8279,12.8279,35600.0
2005-04-27 09:40:00,20.86,21.1,20.85,21.03,31100.0,12.8279,12.9754,12.8217,12.9324,31100.0
2005-04-27 09:45:00,21.03,21.13,20.98,21.11,28700.0,12.9324,12.9939,12.9016,12.9816,28700.0
2005-04-27 09:50:00,21.11,21.11,20.98,21.03,24800.0,12.9816,12.9816,12.9016,12.9324,24800.0
2005-04-27 09:55:00,21.05,21.11,21.05,21.08,48700.0,12.9447,12.9816,12.9447,12.9631,48700.0
2005-04-27 10:00:00,21.08,21.14,21.07,21.11,57200.0,12.9631,13.0,12.957,12.9816,57200.0
2005-04-27 10:05:00,21.1,21.11,21.08,21.09,27000.0,12.9754,12.9816,12.9631,12.9693,27000.0
2005-04-27 10:10:00,21.1,21.13,21.09,21.11,28200.0,12.9754,12.9939,12.9693,12.9816,28200.0
2005-04-27 10:15:00,21.11,21.12,21.09,21.09,8900.0,12.9816,12.9877,12.9693,12.9693,8900.0
2005-04-27 10:20:00,21.1,21.13,21.08,21.1,35900.0,12.9754,12.9939,12.9631,12.9754,35900.0
2005-04-27 10:25:00,21.1,21.12,21.08,21.1,90000.0,12.9754,12.9877,12.9631,12.9754,90000.0
2005-04-27 10:30:00,21.1,21.22,21.09,21.22,39800.0,12.9754,13.0492,12.9693,13.0492,39800.0
2005-04-27 10:35:00,21.22,21.23,21.14,21.16,16900.0,13.0492,13.0554,13.0,13.0123,16900.0
2005-04-27 10:40:00,21.16,21.23,21.16,21.23,32400.0,13.0123,13.0554,13.0123,13.0554,32400.0
2005-04-27 10:45:00,21.25,21.29,21.22,21.28,41800.0,13.0677,13.0923,13.0492,13.0861,41800.0
2005-04-27 10:50:00,21.28,21.29,21.24,21.24,36900.0,13.0861,13.0923,13.0615,13.0615,36900.0
2005-04-27 10:55:00,21.23,21.24,21.19,21.19,11500.0,13.0554,13.0615,13.0308,13.0308,11500.0
2005-04-27 11:00:00,21.19,21.19,21.17,21.18,44300.0,13.0308,13.0308,13.0185,13.0246,44300.0
2005-04-27 11:05:00,21.18,21.18,21.15,21.15,54800.0,13.0246,13.0246,13.0062,13.0062,54800.0
2005-04-27 11:10:00,21.16,21.18,21.16,21.17,32800.0,13.0123,13.0246,13.0123,13.0185,32800.0
2005-04-27 11:15:00,21.18,21.18,21.15,21.17,26500.0,13.0246,13.0246,13.0062,13.0185,26500.0
2005-04-27 11:20:00,21.18,21.23,21.17,21.22,9400.0,13.0246,13.0554,13.0185,13.0492,9400.0
2005-04-27 11:25:00,21.22,21.28,21.22,21.26,26400.0,13.0492,13.0861,13.0492,13.0738,26400.0
2005-04-27 11:30:00,21.24,21.24,21.15,21.21,28500.0,13.0615,13.0615,13.0062,13.0431,28500.0
2005-04-27 11:35:00,21.21,21.23,21.17,21.23,31300.0,13.0431,13.0554,13.0185,13.0554,31300.0
2005-04-27 11:40:00,21.23,21.26,21.2,21.23,79000.0,13.0554,13.0738,13.0369,13.0554,79000.0
2005-04-27 11:45:00,21.23,21.23,21.21,21.23,13700.0,13.0554,13.0554,13.0431,13.0554,13700.0
2005-04-27 11:50:00,21.25,21.25,21.22,21.24,24100.0,13.0677,13.0677,13.0492,13.0615,24100.0
2005-04-27 11:55:00,21.24,21.32,21.23,21.32,28900.0,13.0615,13.1107,13.0554,13.1107,28900.0
2005-04-27 12:00:00,21.32,21.41,21.32,21.41,49900.0,13.1107,13.1661,13.1107,13.1661,49900.0
2005-04-27 12:05:00,21.41,21.41,21.3,21.32,31600.0,13.1661,13.1661,13.0984,13.1107,31600.0
2005-04-27 12:10:00,21.3,21.33,21.29,21.31,22500.0,13.0984,13.1169,13.0923,13.1046,22500.0
2005-04-27 12:15:00,21.31,21.41,21.31,21.41,22700.0,13.1046,13.1661,13.1046,13.1661,22700.0
2005-04-27 12:20:00,21.41,21.55,21.41,21.5,72700.0,13.1661,13.2522,13.1661,13.2214,72700.0
2005-04-27 12:25:00,21.54,21.54,21.48,21.49,56100.0,13.246,13.246,13.2091,13.2153,56100.0
2005-04-27 12:30:00,21.5,21.51,21.49,21.49,51800.0,13.2214,13.2276,13.2153,13.2153,51800.0
2005-04-27 12:35:00,21.5,21.5,21.47,21.48,36700.0,13.2214,13.2214,13.203,13.2091,36700.0
2005-04-27 12:40:00,21.48,21.48,21.46,21.47,20400.0,13.2091,13.2091,13.1968,13.203,20400.0
2005-04-27 12:45:00,21.46,21.47,21.4,21.4,12900.0,13.1968,13.203,13.1599,13.1599,12900.0
2005-04-27 12:50:00,21.4,21.41,21.38,21.39,10000.0,13.1599,13.1661,13.1476,13.1538,10000.0
2005-04-27 12:55:00,21.39,21.39,21.38,21.39,12600.0,13.1538,13.1538,13.1476,13.1538,12600.0
2005-04-27 13:00:00,21.38,21.46,21.38,21.46,21400.0,13.1476,13.1968,13.1476,13.1968,21400.0
2005-04-27 13:05:00,21.46,21.54,21.46,21.53,22800.0,13.1968,13.246,13.1968,13.2399,22800.0
2005-04-27 13:10:00,21.55,21.63,21.55,21.61,33200.0,13.2522,13.3014,13.2522,13.2891,33200.0
2005-04-27 13:15:00,21.61,21.62,21.61,21.61,17800.0,13.2891,13.2952,13.2891,13.2891,17800.0
2005-04-27 13:20:00,21.61,21.62,21.53,21.54,34800.0,13.2891,13.2952,13.2399,13.246,34800.0
2005-04-27 13:25:00,21.54,21.56,21.52,21.52,19700.0,13.246,13.2583,13.2337,13.2337,19700.0
2005-04-27 13:30:00,21.52,21.58,21.51,21.58,27200.0,13.2337,13.2706,13.2276,13.2706,27200.0
2005-04-27 13:35:00,21.57,21.64,21.57,21.63,36800.0,13.2645,13.3075,13.2645,13.3014,36800.0
2005-04-27 13:40:00,21.62,21.64,21.61,21.61,27500.0,13.2952,13.3075,13.2891,13.2891,27500.0
2005-04-27 13:45:00,21.62,21.62,21.61,21.61,26300.0,13.2952,13.2952,13.2891,13.2891,26300.0
2005-04-27 13:50:00,21.61,21.62,21.6,21.62,21800.0,13.2891,13.2952,13.2829,13.2952,21800.0
2005-04-27 13:55:00,21.61,21.67,21.61,21.67,36200.0,13.2891,13.326,13.2891,13.326,36200.0
2005-04-27 14:00:00,21.66,21.67,21.64,21.64,28100.0,13.3198,13.326,13.3075,13.3075,28100.0
2005-04-27 14:05:00,21.64,21.65,21.6,21.6,36200.0,13.3075,13.3137,13.2829,13.2829,36200.0
2005-04-27 14:10:00,21.6,21.6,21.54,21.54,16500.0,13.2829,13.2829,13.246,13.246,16500.0
2005-04-27 14:15:00,21.54,21.55,21.49,21.54,91500.0,13.246,13.2522,13.2153,13.246,91500.0
2005-04-27 14:20:00,21.54,21.54,21.51,21.52,17000.0,13.246,13.246,13.2276,13.2337,17000.0
2005-04-27 14:25:00,21.53,21.57,21.53,21.55,26200.0,13.2399,13.2645,13.2399,13.2522,26200.0
2005-04-27 14:30:00,21.54,21.58,21.53,21.58,47100.0,13.246,13.2706,13.2399,13.2706,47100.0
2005-04-27 14:35:00,21.57,21.58,21.53,21.54,38400.0,13.2645,13.2706,13.2399,13.246,38400.0
2005-04-27 14:40:00,21.54,21.56,21.52,21.54,30500.0,13.246,13.2583,13.2337,13.246,30500.0
2005-04-27 14:45:00,21.54,21.55,21.52,21.54,41200.0,13.246,13.2522,13.2337,13.246,41200.0
2005-04-27 14:50:00,21.54,21.59,21.54,21.58,28100.0,13.246,13.2768,13.246,13.2706,28100.0
2005-04-27 14:55:00,21.59,21.62,21.58,21.62,27700.0,13.2768,13.2952,13.2706,13.2952,27700.0
2005-04-27 15:00:00,21.61,21.69,21.61,21.69,59100.0,13.2891,13.3383,13.2891,13.3383,59100.0
2005-04-27 15:05:00,21.69,21.71,21.68,21.71,57000.0,13.3383,13.3506,13.3321,13.3506,57000.0
2005-04-27 15:10:00,21.7,21.71,21.64,21.64,56000.0,13.3444,13.3506,13.3075,13.3075,56000.0
2005-04-27 15:15:00,21.63,21.66,21.62,21.66,45200.0,13.3014,13.3198,13.2952,13.3198,45200.0
2005-04-27 15:20:00,21.66,21.66,21.64,21.65,50900.0,13.3198,13.3198,13.3075,13.3137,50900.0
2005-04-27 15:25:00,21.66,21.69,21.65,21.67,39700.0,13.3198,13.3383,13.3137,13.326,39700.0
2005-04-27 15:30:00,21.68,21.68,21.63,21.64,32400.0,13.3321,13.3321,13.3014,13.3075,32400.0
2005-04-27 15:35:00,21.64,21.64,21.59,21.6,27700.0,13.3075,13.3075,13.2768,13.2829,27700.0
2005-04-27 15:40:00,21.59,21.6,21.51,21.52,42700.0,13.2768,13.2829,13.2276,13.2337,42700.0
2005-04-27 15:45:00,21.52,21.54,21.48,21.53,42300.0,13.2337,13.246,13.2091,13.2399,42300.0
2005-04-27 15:50:00,21.54,21.6,21.54,21.59,73900.0,13.246,13.2829,13.246,13.2768,73900.0
2005-04-27 15:55:00,21.59,21.6,21.56,21.56,40600.0,13.2768,13.2829,13.2583,13.2583,40600.0
2005-04-28 09:35:00,21.57,21.57,21.37,21.38,45500.0,13.2645,13.2645,13.1415,13.1476,45500.0
2005-04-28 09:40:00,21.4,21.62,21.39,21.56,27200.0,13.1599,13.2952,13.1538,13.2583,27200.0
2005-04-28 09:45:00,21.56,21.64,21.56,21.59,108600.0,13.2583,13.3075,13.2583,13.2768,108600.0
2005-04-28 09:50:00,21.59,21.64,21.56,21.6,64700.0,13.2768,13.3075,13.2583,13.2829,64700.0
2005-04-28 09:55:00,21.61,21.68,21.6,21.68,99900.0,13.2891,13.3321,13.2829,13.3321,99900.0
2005-04-28 10:00:00,21.68,21.69,21.62,21.69,58300.0,13.3321,13.3383,13.2952,13.3383,58300.0
2005-04-28 10:05:00,21.68,21.69,21.64,21.67,51900.0,13.3321,13.3383,13.3075,13.326,51900.0
2005-04-28 10:10:00,21.67,21.82,21.67,21.82,97600.0,13.326,13.4182,13.326,13.4182,97600.0
2005-04-28 10:15:00,21.8,21.82,21.74,21.74,91600.0,13.4059,13.4182,13.369,13.369,91600.0
2005-04-28 10:20:00,21.74,21.87,21.73,21.87,63700.0,13.369,13.4489,13.3629,13.4489,63700.0
2005-04-28 10:25:00,21.87,21.95,21.83,21.9,82000.0,13.4489,13.4981,13.4244,13.4674,82000.0
2005-04-28 10:30:00,21.88,21.95,21.87,21.88,90700.0,13.4551,13.4981,13.4489,13.4551,90700.0
2005-04-28 10:35:00,21.88,21.9,21.85,21.85,39800.0,13.4551,13.4674,13.4367,13.4367,39800.0
2005-04-28 10:40:00,21.85,21.94,21.85,21.87,75700.0,13.4367,13.492,13.4367,13.4489,75700.0
2005-04-28 10:45:00,21.87,21.87,21.82,21.83,23600.0,13.4489,13.4489,13.4182,13.4244,23600.0
2005-04-28 10:50:00,21.83,21.83,21.71,21.71,91300.0,13.4244,13.4244,13.3506,13.3506,91300.0
2005-04-28 10:55:00,21.7,21.8,21.7,21.79,57600.0,13.3444,13.4059,13.3444,13.3998,57600.0
2005-04-28 11:00:00,21.79,21.84,21.79,21.79,39500.0,13.3998,13.4305,13.3998,13.3998,39500.0
2005-04-28 11:05:00,21.78,21.78,21.75,21.76,47700.0,13.3936,13.3936,13.3752,13.3813,47700.0
2005-04-28 11:10:00,21.76,21.76,21.74,21.75,58400.0,13.3813,13.3813,13.369,13.3752,58400.0
2005-04-28 11:15:00,21.74,21.81,21.73,21.81,159400.0,13.369,13.4121,13.3629,13.4121,159400.0
2005-04-28 11:20:00,21.81,21.81,21.79,21.8,39800.0,13.4121,13.4121,13.3998,13.4059,39800.0
2005-04-28 11:25:00,21.81,21.81,21.76,21.76,18300.0,13.4121,13.4121,13.3813,13.3813,18300.0
2005-04-28 11:30:00,21.77,21.77,21.75,21.75,31700.0,13.3875,13.3875,13.3752,13.3752,31700.0
2005-04-28 11:35:00,21.75,21.76,21.74,21.75,29700.0,13.3752,13.3813,13.369,13.3752,29700.0
2005-04-28 11:40:00,21.75,21.76,21.7,21.7,29700.0,13.3752,13.3813,13.3444,13.3444,29700.0
2005-04-28 11:45:00,21.71,21.74,21.7,21.72,16100.0,13.3506,13.369,13.3444,13.3567,16100.0
2005-04-28 11:50:00,21.72,21.73,21.71,21.72,10900.0,13.3567,13.3629,13.3506,13.3567,10900.0
2005-04-28 11:55:00,21.72,21.76,21.72,21.75,43300.0,13.3567,13.3813,13.3567,13.3752,43300.0
2005-04-28 12:00:00,21.75,21.75,21.72,21.72,32000.0,13.3752,13.3752,13.3567,13.3567,32000.0
2005-04-28 12:05:00,21.73,21.73,21.66,21.7,55100.0,13.3629,13.3629,13.3198,13.3444,55100.0
2005-04-28 12:10:00,21.7,21.72,21.68,21.7,55600.0,13.3444,13.3567,13.3321,13.3444,55600.0
2005-04-28 12:15:00,21.71,21.75,21.7,21.7,44800.0,13.3506,13.3752,13.3444,13.3444,44800.0
2005-04-28 12:20:00,21.7,21.71,21.7,21.71,12300.0,13.3444,13.3506,13.3444,13.3506,12300.0
2005-04-28 12:25:00,21.7,21.7,21.68,21.68,12000.0,13.3444,13.3444,13.3321,13.3321,12000.0
2005-04-28 12:30:00,21.68,21.69,21.67,21.68,11300.0,13.3321,13.3383,13.326,13.3321,11300.0
2005-04-28 12:35:00,21.67,21.68,21.62,21.63,15800.0,13.326,13.3321,13.2952,13.3014,15800.0
2005-04-28 12:40:00,21.62,21.67,21.6,21.67,47900.0,13.2952,13.326,13.2829,13.326,47900.0
2005-04-28 12:45:00,21.68,21.7,21.67,21.68,12200.0,13.3321,13.3444,13.326,13.3321,12200.0
2005-04-28 12:50:00,21.67,21.67,21.65,21.65,7100.0,13.326,13.326,13.3137,13.3137,7100.0
2005-04-28 12:55:00,21.65,21.7,21.65,21.69,42500.0,13.3137,13.3444,13.3137,13.3383,42500.0
2005-04-28 13:00:00,21.67,21.67,21.62,21.66,23800.0,13.326,13.326,13.2952,13.3198,23800.0
2005-04-28 13:05:00,21.66,21.7,21.63,21.69,27400.0,13.3198,13.3444,13.3014,13.3383,27400.0
2005-04-28 13:10:00,21.69,21.7,21.67,21.67,7600.0,13.3383,13.3444,13.326,13.326,7600.0
2005-04-28 13:15:00,21.66,21.66,21.63,21.63,16000.0,13.3198,13.3198,13.3014,13.3014,16000.0
2005-04-28 13:20:00,21.64,21.67,21.62,21.67,28600.0,13.3075,13.326,13.2952,13.326,28600.0
2005-04-28 13:25:00,21.67,21.72,21.67,21.71,52000.0,13.326,13.3567,13.326,13.3506,52000.0
2005-04-28 13:30:00,21.71,21.71,21.67,21.67,25800.0,13.3506,13.3506,13.326,13.326,25800.0
2005-04-28 13:35:00,21.67,21.68,21.62,21.68,32300.0,13.326,13.3321,13.2952,13.3321,32300.0
2005-04-28 13:40:00,21.68,21.72,21.68,21.7,29400.0,13.3321,13.3567,13.3321,13.3444,29400.0
2005-04-28 13:45:00,21.69,21.71,21.68,21.71,7600.0,13.3383,13.3506,13.3321,13.3506,7600.0
2005-04-28 13:50:00,21.71,21.72,21.7,21.72,22200.0,13.3506,13.3567,13.3444,13.3567,22200.0
2005-04-28 13:55:00,21.72,21.79,21.72,21.77,38200.0,13.3567,13.3998,13.3567,13.3875,38200.0
2005-04-28 14:00:00,21.78,21.8,21.7,21.74,35300.0,13.3936,13.4059,13.3444,13.369,35300.0
2005-04-28 14:05:00,21.74,21.74,21.7,21.72,26000.0,13.369,13.369,13.3444,13.3567,26000.0
2005-04-28 14:10:00,21.72,21.76,21.72,21.74,20900.0,13.3567,13.3813,13.3567,13.369,20900.0
2005-04-28 14:15:00,21.73,21.74,21.67,21.67,25500.0,13.3629,13.369,13.326,13.326,25500.0
2005-04-28 14:20:00,21.67,21.67,21.55,21.55,37900.0,13.326,13.326,13.2522,13.2522,37900.0
2005-04-28 14:25:00,21.55,21.56,21.48,21.52,37900.0,13.2522,13.2583,13.2091,13.2337,37900.0
2005-04-28 14:30:00,21.52,21.57,21.52,21.57,38400.0,13.2337,13.2645,13.2337,13.2645,38400.0
2005-04-28 14:35:00,21.56,21.6,21.53,21.6,27700.0,13.2583,13.2829,13.2399,13.2829,27700.0
2005-04-28 14:40:00,21.6,21.63,21.59,21.61,33700.0,13.2829,13.3014,13.2768,13.2891,33700.0
2005-04-28 14:45:00,21.6,21.6,21.56,21.57,27200.0,13.2829,13.2829,13.2583,13.2645,27200.0
2005-04-28 14:50:00,21.56,21.68,21.55,21.68,41100.0,13.2583,13.3321,13.2522,13.3321,41100.0
2005-04-28 14:55:00,21.68,21.68,21.6,21.6,23300.0,13.3321,13.3321,13.2829,13.2829,23300.0
2005-04-28 15:00:00,21.6,21.61,21.57,21.57,43700.0,13.2829,13.2891,13.2645,13.2645,43700.0
2005-04-28 15:05:00,21.57,21.65,21.56,21.61,39800.0,13.2645,13.3137,13.2583,13.2891,39800.0
2005-04-28 15:10:00,21.61,21.61,21.59,21.6,29700.0,13.2891,13.2891,13.2768,13.2829,29700.0
2005-04-28 15:15:00,21.59,21.64,21.59,21.64,32400.0,13.2768,13.3075,13.2768,13.3075,32400.0
2005-04-28 15:20:00,21.65,21.7,21.63,21.65,33000.0,13.3137,13.3444,13.3014,13.3137,33000.0
2005-04-28 15:25:00,21.65,21.65,21.54,21.61,79100.0,13.3137,13.3137,13.246,13.2891,79100.0
2005-04-28 15:30:00,21.6,21.61,21.58,21.61,51000.0,13.2829,13.2891,13.2706,13.2891,51000.0
2005-04-28 15:35:00,21.59,21.69,21.59,21.67,100100.0,13.2768,13.3383,13.2768,13.326,100100.0
2005-04-28 15:40:00,21.67,21.72,21.62,21.62,41300.0,13.326,13.3567,13.2952,13.2952,41300.0
2005-04-28 15:45:00,21.61,21.61,21.53,21.56,40800.0,13.2891,13.2891,13.2399,13.2583,40800.0
2005-04-28 15:50:00,21.57,21.62,21.56,21.57,39500.0,13.2645,13.2952,13.2583,13.2645,39500.0
2005-04-28 15:55:00,21.57,21.62,21.56,21.61,80500.0,13.2645,13.2952,13.2583,13.2891,80500.0
2005-04-29 09:35:00,18.06,18.06,18.06,18.06,900.0,11.106,11.106,11.106,11.106,900.0
2005-04-29 09:40:00,18.0,18.0,18.0,18.0,500.0,11.0691,11.0691,11.0691,11.0691,500.0
2005-04-29 09:45:00,17.72,18.47,17.5,18.02,8100.0,10.8969,11.3581,10.7616,11.0814,8100.0
2005-04-29 09:50:00,18.0,18.17,17.8,18.03,1495000.0,11.0691,11.1736,10.9461,11.0875,1495000.0
2005-04-29 09:55:00,18.01,18.03,17.66,17.83,986400.0,11.0752,11.0875,10.86,10.9646,986400.0
2005-04-29 10:00:00,17.82,17.98,17.78,17.79,934500.0,10.9584,11.0568,10.9338,10.94,934500.0
2005-04-29 10:05:00,17.79,17.96,17.75,17.96,625900.0,10.94,11.0445,10.9154,11.0445,625900.0
2005-04-29 10:10:00,17.98,18.1,17.95,17.96,860700.0,11.0568,11.1306,11.0383,11.0445,860700.0
2005-04-29 10:15:00,17.96,18.05,17.96,18.01,468200.0,11.0445,11.0998,11.0445,11.0752,468200.0
2005-04-29 10:20:00,18.0,18.05,17.96,18.01,610900.0,11.0691,11.0998,11.0445,11.0752,610900.0
2005-04-29 10:25:00,18.01,18.01,17.93,17.93,215900.0,11.0752,11.0752,11.026,11.026,215900.0
2005-04-29 10:30:00,17.92,17.92,17.65,17.7,289200.0,11.0199,11.0199,10.8539,10.8846,289200.0
2005-04-29 10:35:00,17.7,17.75,17.69,17.72,231400.0,10.8846,10.9154,10.8785,10.8969,231400.0
2005-04-29 10:40:00,17.71,17.79,17.7,17.7,221800.0,10.8908,10.94,10.8846,10.8846,221800.0
2005-04-29 10:45:00,17.7,17.86,17.69,17.85,240700.0,10.8846,10.983,10.8785,10.9769,240700.0
2005-04-29 10:50:00,17.84,17.92,17.8,17.88,172600.0,10.9707,11.0199,10.9461,10.9953,172600.0
2005-04-29 10:55:00,17.92,17.92,17.87,17.89,256200.0,11.0199,11.0199,10.9892,11.0014,256200.0
2005-04-29 11:00:00,17.9,18.0,17.9,17.95,343100.0,11.0076,11.0691,11.0076,11.0383,343100.0
2005-04-29 11:05:00,17.95,18.0,17.9,17.93,206000.0,11.0383,11.0691,11.0076,11.026,206000.0
2005-04-29 11:10:00,17.92,17.92,17.78,17.78,132100.0,11.0199,11.0199,10.9338,10.9338,132100.0
2005-04-29 11:15:00,17.78,17.8,17.65,17.66,191200.0,10.9338,10.9461,10.8539,10.86,191200.0
2005-04-29 11:20:00,17.64,17.7,17.55,17.68,310500.0,10.8477,10.8846,10.7924,10.8723,310500.0
2005-04-29 11:25:00,17.68,17.7,17.59,17.7,451200.0,10.8723,10.8846,10.817,10.8846,451200.0
2005-04-29 11:30:00,17.7,17.8,17.69,17.73,365200.0,10.8846,10.9461,10.8785,10.9031,365200.0
2005-04-29 11:35:00,17.74,17.77,17.65,17.65,450100.0,10.9092,10.9277,10.8539,10.8539,450100.0
2005-04-29 11:40:00,17.67,17.75,17.63,17.75,326700.0,10.8662,10.9154,10.8416,10.9154,326700.0
2005-04-29 11:45:00,17.74,17.85,17.67,17.75,226700.0,10.9092,10.9769,10.8662,10.9154,226700.0
2005-04-29 11:50:00,17.76,17.89,17.75,17.76,634600.0,10.9215,11.0014,10.9154,10.9215,634600.0
2005-04-29 11:55:00,17.75,17.86,17.75,17.85,132100.0,10.9154,10.983,10.9154,10.9769,132100.0
2005-04-29 12:00:00,17.86,17.86,17.8,17.84,139500.0,10.983,10.983,10.9461,10.9707,139500.0
2005-04-29 12:05:00,17.82,17.85,17.79,17.8,141100.0,10.9584,10.9769,10.94,10.9461,141100.0
2005-04-29 12:10:00,17.82,17.85,17.79,17.84,178800.0,10.9584,10.9769,10.94,10.9707,178800.0
2005-04-29 12:15:00,17.84,17.89,17.83,17.87,223900.0,10.9707,11.0014,10.9646,10.9892,223900.0
2005-04-29 12:20:00,17.87,17.98,17.87,17.96,113100.0,10.9892,11.0568,10.9892,11.0445,113100.0
2005-04-29 12:25:00,17.96,17.98,17.85,17.89,105300.0,11.0445,11.0568,10.9769,11.0014,105300.0
2005-04-29 12:30:00,17.89,17.9,17.81,17.81,140200.0,11.0014,11.0076,10.9523,10.9523,140200.0
2005-04-29 12:35:00,17.81,17.9,17.81,17.89,157300.0,10.9523,11.0076,10.9523,11.0014,157300.0
2005-04-29 12:40:00,17.9,17.95,17.87,17.95,204400.0,11.0076,11.0383,10.9892,11.0383,204400.0
2005-04-29 12:45:00,17.95,17.95,17.87,17.9,139800.0,11.0383,11.0383,10.9892,11.0076,139800.0
2005-04-29 12:50:00,17.9,17.92,17.89,17.9,98000.0,11.0076,11.0199,11.0014,11.0076,98000.0
2005-04-29 12:55:00,17.91,17.92,17.89,17.9,217600.0,11.0137,11.0199,11.0014,11.0076,217600.0
2005-04-29 13:00:00,17.9,17.93,17.89,17.91,199200.0,11.0076,11.026,11.0014,11.0137,199200.0
2005-04-29 13:05:00,17.91,17.95,17.9,17.93,90300.0,11.0137,11.0383,11.0076,11.026,90300.0
2005-04-29 13:10:00,17.94,17.95,17.91,17.94,206300.0,11.0322,11.0383,11.0137,11.0322,206300.0
2005-04-29 13:15:00,17.94,17.98,17.92,17.98,103700.0,11.0322,11.0568,11.0199,11.0568,103700.0
2005-04-29 13:20:00,17.98,18.0,17.97,18.0,218900.0,11.0568,11.0691,11.0506,11.0691,218900.0
2005-04-29 13:25:00,18.0,18.05,17.92,17.98,446700.0,11.0691,11.0998,11.0199,11.0568,446700.0
2005-04-29 13:30:00,17.97,17.98,17.93,17.96,79800.0,11.0506,11.0568,11.026,11.0445,79800.0
2005-04-29 13:35:00,17.95,17.95,17.87,17.88,85100.0,11.0383,11.0383,10.9892,10.9953,85100.0
2005-04-29 13:40:00,17.87,17.94,17.86,17.9,87700.0,10.9892,11.0322,10.983,11.0076,87700.0
2005-04-29 13:45:00,17.91,17.91,17.86,17.89,53700.0,11.0137,11.0137,10.983,11.0014,53700.0
2005-04-29 13:50:00,17.89,17.89,17.8,17.81,91200.0,11.0014,11.0014,10.9461,10.9523,91200.0
2005-04-29 13:55:00,17.82,17.88,17.81,17.84,72200.0,10.9584,10.9953,10.9523,10.9707,72200.0
2005-04-29 14:00:00,17.85,17.86,17.78,17.78,68900.0,10.9769,10.983,10.9338,10.9338,68900.0
2005-04-29 14:05:00,17.77,17.82,17.76,17.81,265200.0,10.9277,10.9584,10.9215,10.9523,265200.0
2005-04-29 14:10:00,17.81,17.88,17.8,17.87,172200.0,10.9523,10.9953,10.9461,10.9892,172200.0
2005-04-29 14:15:00,17.87,17.89,17.83,17.86,54700.0,10.9892,11.0014,10.9646,10.983,54700.0
2005-04-29 14:20:00,17.86,17.86,17.8,17.85,137000.0,10.983,10.983,10.9461,10.9769,137000.0
2005-04-29 14:25:00,17.85,17.91,17.83,17.9,152400.0,10.9769,11.0137,10.9646,11.0076,152400.0
2005-04-29 14:30:00,17.9,17.95,17.89,17.9,152800.0,11.0076,11.0383,11.0014,11.0076,152800.0
2005-04-29 14:35:00,17.9,17.94,17.89,17.92,101100.0,11.0076,11.0322,11.0014,11.0199,101100.0
2005-04-29 14:40:00,17.91,17.91,17.89,17.91,130200.0,11.0137,11.0137,11.0014,11.0137,130200.0
2005-04-29 14:45:00,17.9,17.9,17.89,17.9,55300.0,11.0076,11.0076,11.0014,11.0076,55300.0
2005-04-29 14:50:00,17.89,17.91,17.88,17.91,116200.0,11.0014,11.0137,10.9953,11.0137,116200.0
2005-04-29 14:55:00,17.91,17.92,17.86,17.91,184800.0,11.0137,11.0199,10.983,11.0137,184800.0
2005-04-29 15:00:00,17.91,17.94,17.88,17.9,106000.0,11.0137,11.0322,10.9953,11.0076,106000.0
2005-04-29 15:05:00,17.9,17.96,17.89,17.91,244000.0,11.0076,11.0445,11.0014,11.0137,244000.0
2005-04-29 15:10:00,17.91,17.97,17.9,17.92,171700.0,11.0137,11.0506,11.0076,11.0199,171700.0
2005-04-29 15:15:00,17.92,17.93,17.89,17.92,203500.0,11.0199,11.026,11.0014,11.0199,203500.0
2005-04-29 15:20:00,17.93,17.95,17.92,17.95,108500.0,11.026,11.0383,11.0199,11.0383,108500.0
2005-04-29 15:25:00,17.94,18.0,17.94,18.0,314700.0,11.0322,11.0691,11.0322,11.0691,314700.0
2005-04-29 15:30:00,18.0,18.01,17.98,17.98,168000.0,11.0691,11.0752,11.0568,11.0568,168000.0
2005-04-29 15:35:00,17.99,18.01,17.98,18.01,277400.0,11.0629,11.0752,11.0568,11.0752,277400.0
2005-04-29 15:40:00,18.02,18.02,18.0,18.02,330600.0,11.0814,11.0814,11.0691,11.0814,330600.0
2005-04-29 15:45:00,18.02,18.02,17.99,18.0,292400.0,11.0814,11.0814,11.0629,11.0691,292400.0
2005-04-29 15:50:00,18.0,18.01,17.99,18.0,236300.0,11.0691,11.0752,11.0629,11.0691,236300.0
2005-04-29 15:55:00,17.99,18.0,17.99,17.99,358800.0,11.0629,11.0691,11.0629,11.0629,358800.0
2005-05-02 09:30:00,18.03,18.07,18.0,18.07,280300.0,11.0875,11.1121,11.0691,11.1121,280300.0
2005-05-02 09:35:00,18.08,18.14,18.07,18.14,343900.0,11.1183,11.1552,11.1121,11.1552,343900.0
2005-05-02 09:40:00,18.14,18.2,18.1,18.17,446800.0,11.1552,11.1921,11.1306,11.1736,446800.0
2005-05-02 09:45:00,18.18,18.25,18.18,18.25,164400.0,11.1798,11.2228,11.1798,11.2228,164400.0
2005-05-02 09:50:00,18.25,18.29,18.24,18.24,253200.0,11.2228,11.2474,11.2167,11.2167,253200.0
2005-05-02 09:55:00,18.23,18.35,18.22,18.34,198300.0,11.2105,11.2843,11.2044,11.2782,198300.0
2005-05-02 10:00:00,18.34,18.46,18.34,18.45,181100.0,11.2782,11.352,11.2782,11.3458,181100.0
2005-05-02 10:05:00,18.45,18.5,18.41,18.5,186200.0,11.3458,11.3766,11.3212,11.3766,186200.0
2005-05-02 10:10:00,18.5,18.55,18.49,18.54,206100.0,11.3766,11.4073,11.3704,11.4012,206100.0
2005-05-02 10:15:00,18.54,18.59,18.47,18.53,181300.0,11.4012,11.4319,11.3581,11.395,181300.0
2005-05-02 10:20:00,18.53,18.56,18.35,18.35,143900.0,11.395,11.4135,11.2843,11.2843,143900.0
2005-05-02 10:25:00,18.37,18.38,18.32,18.33,115200.0,11.2966,11.3028,11.2659,11.272,115200.0
2005-05-02 10:30:00,18.32,18.38,18.31,18.31,93000.0,11.2659,11.3028,11.2597,11.2597,93000.0
2005-05-02 10:35:00,18.31,18.37,18.28,18.34,104600.0,11.2597,11.2966,11.2413,11.2782,104600.0
2005-05-02 10:40:00,18.34,18.45,18.34,18.41,87800.0,11.2782,11.3458,11.2782,11.3212,87800.0
2005-05-02 10:45:00,18.41,18.42,18.37,18.38,58400.0,11.3212,11.3274,11.2966,11.3028,58400.0
2005-05-02 10:50:00,18.38,18.38,18.37,18.38,100300.0,11.3028,11.3028,11.2966,11.3028,100300.0
2005-05-02 10:55:00,18.38,18.43,18.37,18.4,149100.0,11.3028,11.3335,11.2966,11.3151,149100.0
2005-05-02 11:00:00,18.4,18.42,18.1,18.36,93500.0,11.3151,11.3274,11.1306,11.2905,93500.0
2005-05-02 11:05:00,18.36,18.36,18.3,18.31,147200.0,11.2905,11.2905,11.2536,11.2597,147200.0
2005-05-02 11:10:00,18.31,18.32,18.27,18.29,112900.0,11.2597,11.2659,11.2351,11.2474,112900.0
2005-05-02 11:15:00,18.28,18.35,18.28,18.31,77000.0,11.2413,11.2843,11.2413,11.2597,77000.0
2005-05-02 11:20:00,18.31,18.39,18.3,18.39,39400.0,11.2597,11.3089,11.2536,11.3089,39400.0
2005-05-02 11:25:00,18.39,18.39,18.37,18.38,57200.0,11.3089,11.3089,11.2966,11.3028,57200.0
2005-05-02 11:30:00,18.38,18.43,18.38,18.43,77800.0,11.3028,11.3335,11.3028,11.3335,77800.0
2005-05-02 11:35:00,18.43,18.5,18.43,18.48,83300.0,11.3335,11.3766,11.3335,11.3643,83300.0
2005-05-02 11:40:00,18.49,18.5,18.43,18.45,69900.0,11.3704,11.3766,11.3335,11.3458,69900.0
2005-05-02 11:45:00,18.45,18.48,18.45,18.47,66800.0,11.3458,11.3643,11.3458,11.3581,66800.0
2005-05-02 11:50:00,18.47,18.48,18.45,18.46,46400.0,11.3581,11.3643,11.3458,11.352,46400.0
2005-05-02 11:55:00,18.46,18.47,18.43,18.45,32400.0,11.352,11.3581,11.3335,11.3458,32400.0
2005-05-02 12:00:00,18.45,18.49,18.45,18.49,49900.0,11.3458,11.3704,11.3458,11.3704,49900.0
2005-05-02 12:05:00,18.49,18.53,18.49,18.52,137400.0,11.3704,11.395,11.3704,11.3889,137400.0
2005-05-02 12:10:00,18.53,18.56,18.53,18.55,538200.0,11.395,11.4135,11.395,11.4073,538200.0
2005-05-02 12:15:00,18.55,18.56,18.54,18.55,189000.0,11.4073,11.4135,11.4012,11.4073,189000.0
2005-05-02 12:20:00,18.55,18.58,18.54,18.57,67900.0,11.4073,11.4258,11.4012,11.4196,67900.0
2005-05-02 12:25:00,18.56,18.57,18.55,18.55,578200.0,11.4135,11.4196,11.4073,11.4073,578200.0
2005-05-02 12:30:00,18.55,18.56,18.55,18.56,40000.0,11.4073,11.4135,11.4073,11.4135,40000.0
2005-05-02 12:35:00,18.55,18.57,18.55,18.57,55500.0,11.4073,11.4196,11.4073,11.4196,55500.0
2005-05-02 12:40:00,18.57,18.6,18.56,18.6,51900.0,11.4196,11.4381,11.4135,11.4381,51900.0
2005-05-02 12:45:00,18.61,18.64,18.6,18.62,50100.0,11.4442,11.4627,11.4381,11.4504,50100.0
2005-05-02 12:50:00,18.61,18.62,18.59,18.6,37700.0,11.4442,11.4504,11.4319,11.4381,37700.0
2005-05-02 12:55:00,18.6,18.64,18.6,18.64,19600.0,11.4381,11.4627,11.4381,11.4627,19600.0
2005-05-02 13:00:00,18.64,18.66,18.64,18.65,65000.0,11.4627,11.475,11.4627,11.4688,65000.0
2005-05-02 13:05:00,18.66,18.66,18.65,18.66,72700.0,11.475,11.475,11.4688,11.475,72700.0
2005-05-02 13:10:00,18.66,18.66,18.62,18.62,64900.0,11.475,11.475,11.4504,11.4504,64900.0
2005-05-02 13:15:00,18.62,18.62,18.55,18.57,57400.0,11.4504,11.4504,11.4073,11.4196,57400.0
2005-05-02 13:20:00,18.58,18.59,18.57,18.59,48600.0,11.4258,11.4319,11.4196,11.4319,48600.0
2005-05-02 13:25:00,18.58,18.6,18.58,18.59,52600.0,11.4258,11.4381,11.4258,11.4319,52600.0
2005-05-02 13:30:00,18.59,18.6,18.55,18.56,44200.0,11.4319,11.4381,11.4073,11.4135,44200.0
2005-05-02 13:35:00,18.56,18.58,18.52,18.56,90600.0,11.4135,11.4258,11.3889,11.4135,90600.0
2005-05-02 13:40:00,18.56,18.6,18.55,18.55,30700.0,11.4135,11.4381,11.4073,11.4073,30700.0
2005-05-02 13:45:00,18.56,18.56,18.55,18.56,57000.0,11.4135,11.4135,11.4073,11.4135,57000.0
2005-05-02 13:50:00,18.57,18.6,18.57,18.58,55900.0,11.4196,11.4381,11.4196,11.4258,55900.0
2005-05-02 13:55:00,18.58,18.59,18.58,18.59,40200.0,11.4258,11.4319,11.4258,11.4319,40200.0
2005-05-02 14:00:00,18.58,18.58,18.45,18.45,91900.0,11.4258,11.4258,11.3458,11.3458,91900.0
2005-05-02 14:05:00,18.46,18.46,18.39,18.44,155000.0,11.352,11.352,11.3089,11.3397,155000.0
2005-05-02 14:10:00,18.45,18.51,18.45,18.48,46100.0,11.3458,11.3827,11.3458,11.3643,46100.0
2005-05-02 14:15:00,18.46,18.49,18.46,18.48,64600.0,11.352,11.3704,11.352,11.3643,64600.0
2005-05-02 14:20:00,18.49,18.5,18.48,18.5,55600.0,11.3704,11.3766,11.3643,11.3766,55600.0
2005-05-02 14:25:00,18.51,18.51,18.49,18.51,48900.0,11.3827,11.3827,11.3704,11.3827,48900.0
2005-05-02 14:30:00,18.51,18.51,18.5,18.5,60900.0,11.3827,11.3827,11.3766,11.3766,60900.0
2005-05-02 14:35:00,18.5,18.6,18.49,18.6,87600.0,11.3766,11.4381,11.3704,11.4381,87600.0
2005-05-02 14:40:00,18.6,18.62,18.59,18.61,91400.0,11.4381,11.4504,11.4319,11.4442,91400.0
2005-05-02 14:45:00,18.62,18.62,18.6,18.62,129700.0,11.4504,11.4504,11.4381,11.4504,129700.0
2005-05-02 14:50:00,18.61,18.62,18.61,18.61,72000.0,11.4442,11.4504,11.4442,11.4442,72000.0
2005-05-02 14:55:00,18.61,18.62,18.61,18.61,44800.0,11.4442,11.4504,11.4442,11.4442,44800.0
2005-05-02 15:00:00,18.62,18.64,18.61,18.64,80200.0,11.4504,11.4627,11.4442,11.4627,80200.0
2005-05-02 15:05:00,18.63,18.63,18.6,18.61,102500.0,11.4565,11.4565,11.4381,11.4442,102500.0
2005-05-02 15:10:00,18.61,18.61,18.58,18.59,50000.0,11.4442,11.4442,11.4258,11.4319,50000.0
2005-05-02 15:15:00,18.59,18.65,18.58,18.61,91900.0,11.4319,11.4688,11.4258,11.4442,91900.0
2005-05-02 15:20:00,18.61,18.63,18.6,18.63,72600.0,11.4442,11.4565,11.4381,11.4565,72600.0
2005-05-02 15:25:00,18.63,18.63,18.61,18.63,83000.0,11.4565,11.4565,11.4442,11.4565,83000.0
2005-05-02 15:30:00,18.63,18.66,18.62,18.66,92400.0,11.4565,11.475,11.4504,11.475,92400.0
2005-05-02 15:35:00,18.66,18.67,18.61,18.64,562200.0,11.475,11.4811,11.4442,11.4627,562200.0
2005-05-02 15:40:00,18.64,18.64,18.62,18.63,101100.0,11.4627,11.4627,11.4504,11.4565,101100.0
2005-05-02 15:45:00,18.63,18.67,18.63,18.67,98000.0,11.4565,11.4811,11.4565,11.4811,98000.0
2005-05-02 15:50:00,18.67,18.68,18.63,18.66,214000.0,11.4811,11.4873,11.4565,11.475,214000.0
2005-05-02 15:55:00,18.66,18.66,18.63,18.63,129900.0,11.475,11.475,11.4565,11.4565,129900.0
2005-05-03 09:30:00,18.65,18.65,18.63,18.65,100500.0,11.4688,11.4688,11.4565,11.4688,100500.0
2005-05-03 09:35:00,18.66,18.75,18.66,18.74,49400.0,11.475,11.5303,11.475,11.5242,49400.0
2005-05-03 09:40:00,18.74,18.74,18.6,18.63,63100.0,11.5242,11.5242,11.4381,11.4565,63100.0
2005-05-03 09:45:00,18.63,18.63,18.55,18.62,102000.0,11.4565,11.4565,11.4073,11.4504,102000.0
2005-05-03 09:50:00,18.63,18.7,18.58,18.7,59900.0,11.4565,11.4996,11.4258,11.4996,59900.0
2005-05-03 09:55:00,18.7,18.75,18.66,18.75,46000.0,11.4996,11.5303,11.475,11.5303,46000.0
2005-05-03 10:00:00,18.75,18.75,18.69,18.71,74500.0,11.5303,11.5303,11.4934,11.5057,74500.0
2005-05-03 10:05:00,18.71,18.74,18.69,18.74,86900.0,11.5057,11.5242,11.4934,11.5242,86900.0
2005-05-03 10:10:00,18.75,18.75,18.73,18.75,70800.0,11.5303,11.5303,11.518,11.5303,70800.0
2005-05-03 10:15:00,18.75,18.8,18.74,18.8,55100.0,11.5303,11.5611,11.5242,11.5611,55100.0
2005-05-03 10:20:00,18.8,18.87,18.76,18.8,167800.0,11.5611,11.6041,11.5365,11.5611,167800.0
2005-05-03 10:25:00,18.8,18.83,18.79,18.81,59700.0,11.5611,11.5795,11.5549,11.5672,59700.0
2005-05-03 10:30:00,18.81,18.82,18.81,18.81,67700.0,11.5672,11.5734,11.5672,11.5672,67700.0
2005-05-03 10:35:00,18.81,18.82,18.78,18.8,114600.0,11.5672,11.5734,11.5488,11.5611,114600.0
2005-05-03 10:40:00,18.8,18.81,18.77,18.8,111400.0,11.5611,11.5672,11.5426,11.5611,111400.0
2005-05-03 10:45:00,18.81,18.81,18.79,18.8,147600.0,11.5672,11.5672,11.5549,11.5611,147600.0
2005-05-03 10:50:00,18.79,18.82,18.79,18.81,95600.0,11.5549,11.5734,11.5549,11.5672,95600.0
2005-05-03 10:55:00,18.8,18.85,18.8,18.85,62900.0,11.5611,11.5918,11.5611,11.5918,62900.0
2005-05-03 11:00:00,18.85,18.86,18.82,18.86,53400.0,11.5918,11.598,11.5734,11.598,53400.0
2005-05-03 11:05:00,18.86,18.91,18.85,18.9,230100.0,11.598,11.6287,11.5918,11.6225,230100.0
2005-05-03 11:10:00,18.9,18.9,18.88,18.88,73400.0,11.6225,11.6225,11.6102,11.6102,73400.0
2005-05-03 11:15:00,18.89,18.89,18.84,18.86,47100.0,11.6164,11.6164,11.5857,11.598,47100.0
2005-05-03 11:20:00,18.86,18.91,18.85,18.9,32200.0,11.598,11.6287,11.5918,11.6225,32200.0
2005-05-03 11:25:00,18.91,18.91,18.89,18.9,18200.0,11.6287,11.6287,11.6164,11.6225,18200.0
2005-05-03 11:30:00,18.9,18.9,18.83,18.86,36000.0,11.6225,11.6225,11.5795,11.598,36000.0
2005-05-03 11:35:00,18.85,18.87,18.85,18.86,44100.0,11.5918,11.6041,11.5918,11.598,44100.0
2005-05-03 11:40:00,18.86,18.9,18.86,18.87,41300.0,11.598,11.6225,11.598,11.6041,41300.0
2005-05-03 11:45:00,18.87,18.94,18.86,18.94,53100.0,11.6041,11.6471,11.598,11.6471,53100.0
2005-05-03 11:50:00,18.93,18.96,18.92,18.94,55900.0,11.641,11.6594,11.6348,11.6471,55900.0
2005-05-03 11:55:00,18.94,18.96,18.93,18.94,168900.0,11.6471,11.6594,11.641,11.6471,168900.0
2005-05-03 12:00:00,18.91,18.96,18.91,18.94,39900.0,11.6287,11.6594,11.6287,11.6471,39900.0
2005-05-03 12:05:00,18.94,18.95,18.92,18.92,26800.0,11.6471,11.6533,11.6348,11.6348,26800.0
2005-05-03 12:10:00,18.92,18.94,18.92,18.93,32500.0,11.6348,11.6471,11.6348,11.641,32500.0
2005-05-03 12:15:00,18.93,18.93,18.9,18.91,51000.0,11.641,11.641,11.6225,11.6287,51000.0
2005-05-03 12:20:00,18.9,18.97,18.9,18.95,45800.0,11.6225,11.6656,11.6225,11.6533,45800.0
2005-05-03 12:25:00,18.96,18.97,18.95,18.96,58200.0,11.6594,11.6656,11.6533,11.6594,58200.0
2005-05-03 12:30:00,18.96,18.98,18.95,18.98,27200.0,11.6594,11.6717,11.6533,11.6717,27200.0
2005-05-03 12:35:00,18.97,18.99,18.97,18.98,54100.0,11.6656,11.6779,11.6656,11.6717,54100.0
2005-05-03 12:40:00,18.98,18.99,18.96,18.96,35500.0,11.6717,11.6779,11.6594,11.6594,35500.0
2005-05-03 12:45:00,18.95,18.96,18.94,18.95,55100.0,11.6533,11.6594,11.6471,11.6533,55100.0
2005-05-03 12:50:00,18.94,18.95,18.88,18.93,40700.0,11.6471,11.6533,11.6102,11.641,40700.0
2005-05-03 12:55:00,18.93,18.93,18.9,18.92,32100.0,11.641,11.641,11.6225,11.6348,32100.0
2005-05-03 13:00:00,18.93,18.95,18.83,18.86,89800.0,11.641,11.6533,11.5795,11.598,89800.0
2005-05-03 13:05:00,18.86,18.91,18.86,18.89,53900.0,11.598,11.6287,11.598,11.6164,53900.0
2005-05-03 13:10:00,18.89,18.9,18.88,18.89,23800.0,11.6164,11.6225,11.6102,11.6164,23800.0
2005-05-03 13:15:00,18.88,18.95,18.88,18.95,45700.0,11.6102,11.6533,11.6102,11.6533,45700.0
2005-05-03 13:20:00,18.94,18.97,18.94,18.95,33800.0,11.6471,11.6656,11.6471,11.6533,33800.0
2005-05-03 13:25:00,18.95,18.96,18.94,18.95,58900.0,11.6533,11.6594,11.6471,11.6533,58900.0
2005-05-03 13:30:00,18.95,18.95,18.94,18.94,71900.0,11.6533,11.6533,11.6471,11.6471,71900.0
2005-05-03 13:35:00,18.95,18.95,18.93,18.93,46600.0,11.6533,11.6533,11.641,11.641,46600.0
2005-05-03 13:40:00,18.93,18.96,18.93,18.96,73100.0,11.641,11.6594,11.641,11.6594,73100.0
2005-05-03 13:45:00,18.95,18.96,18.95,18.96,39000.0,11.6533,11.6594,11.6533,11.6594,39000.0
2005-05-03 13:50:00,18.96,18.98,18.96,18.98,44900.0,11.6594,11.6717,11.6594,11.6717,44900.0
2005-05-03 13:55:00,18.97,18.98,18.96,18.97,30100.0,11.6656,11.6717,11.6594,11.6656,30100.0
2005-05-03 14:00:00,18.97,19.02,18.97,19.01,71700.0,11.6656,11.6963,11.6656,11.6902,71700.0
2005-05-03 14:05:00,19.0,19.04,19.0,19.01,64500.0,11.684,11.7086,11.684,11.6902,64500.0
2005-05-03 14:10:00,19.01,19.04,19.0,19.04,43700.0,11.6902,11.7086,11.684,11.7086,43700.0
2005-05-03 14:15:00,19.03,19.04,18.97,18.97,79400.0,11.7025,11.7086,11.6656,11.6656,79400.0
2005-05-03 14:20:00,18.97,19.05,18.96,19.03,122700.0,11.6656,11.7148,11.6594,11.7025,122700.0
2005-05-03 14:25:00,19.03,19.03,19.0,19.0,97600.0,11.7025,11.7025,11.684,11.684,97600.0
2005-05-03 14:30:00,19.0,19.03,19.0,19.03,103200.0,11.684,11.7025,11.684,11.7025,103200.0
2005-05-03 14:35:00,19.03,19.07,19.03,19.07,89800.0,11.7025,11.7271,11.7025,11.7271,89800.0
2005-05-03 14:40:00,19.07,19.09,19.06,19.07,72800.0,11.7271,11.7394,11.7209,11.7271,72800.0
2005-05-03 14:45:00,19.07,19.09,19.07,19.07,51900.0,11.7271,11.7394,11.7271,11.7271,51900.0
2005-05-03 14:50:00,19.07,19.08,19.0,19.02,131100.0,11.7271,11.7332,11.684,11.6963,131100.0
2005-05-03 14:55:00,19.02,19.08,19.02,19.05,264000.0,11.6963,11.7332,11.6963,11.7148,264000.0
2005-05-03 15:00:00,19.05,19.09,19.04,19.07,334700.0,11.7148,11.7394,11.7086,11.7271,334700.0
2005-05-03 15:05:00,19.08,19.08,19.05,19.06,203200.0,11.7332,11.7332,11.7148,11.7209,203200.0
2005-05-03 15:10:00,19.06,19.06,19.04,19.05,361900.0,11.7209,11.7209,11.7086,11.7148,361900.0
2005-05-03 15:15:00,19.04,19.06,19.04,19.04,129000.0,11.7086,11.7209,11.7086,11.7086,129000.0
2005-05-03 15:20:00,19.05,19.08,19.04,19.07,111300.0,11.7148,11.7332,11.7086,11.7271,111300.0
2005-05-03 15:25:00,19.06,19.07,19.03,19.04,85300.0,11.7209,11.7271,11.7025,11.7086,85300.0
2005-05-03 15:30:00,19.04,19.08,19.03,19.03,203500.0,11.7086,11.7332,11.7025,11.7025,203500.0
2005-05-03 15:35:00,19.03,19.08,19.02,19.07,160900.0,11.7025,11.7332,11.6963,11.7271,160900.0
2005-05-03 15:40:00,19.07,19.07,19.05,19.06,292200.0,11.7271,11.7271,11.7148,11.7209,292200.0
2005-05-03 15:45:00,19.05,19.05,18.99,19.03,192000.0,11.7148,11.7148,11.6779,11.7025,192000.0
2005-05-03 15:50:00,19.02,19.02,18.96,18.96,111500.0,11.6963,11.6963,11.6594,11.6594,111500.0
2005-05-03 15:55:00,18.97,19.05,18.96,19.05,444000.0,11.6656,11.7148,11.6594,11.7148,444000.0
2005-05-04 09:35:00,18.97,18.97,18.91,18.94,134600.0,11.6656,11.6656,11.6287,11.6471,134600.0
2005-05-04 09:40:00,18.94,18.97,18.9,18.92,147800.0,11.6471,11.6656,11.6225,11.6348,147800.0
2005-05-04 09:45:00,18.93,18.97,18.92,18.94,83100.0,11.641,11.6656,11.6348,11.6471,83100.0
2005-05-04 09:50:00,18.95,18.97,18.93,18.94,96300.0,11.6533,11.6656,11.641,11.6471,96300.0
2005-05-04 09:55:00,18.94,18.99,18.94,18.97,97200.0,11.6471,11.6779,11.6471,11.6656,97200.0
2005-05-04 10:00:00,18.96,18.97,18.93,18.96,123900.0,11.6594,11.6656,11.641,11.6594,123900.0
2005-05-04 10:05:00,18.96,18.98,18.94,18.94,51500.0,11.6594,11.6717,11.6471,11.6471,51500.0
2005-05-04 10:10:00,18.94,18.95,18.93,18.94,60600.0,11.6471,11.6533,11.641,11.6471,60600.0
2005-05-04 10:15:00,18.94,18.96,18.93,18.94,105600.0,11.6471,11.6594,11.641,11.6471,105600.0
2005-05-04 10:20:00,18.94,18.97,18.92,18.93,152400.0,11.6471,11.6656,11.6348,11.641,152400.0
2005-05-04 10:25:00,18.94,18.94,18.93,18.94,312400.0,11.6471,11.6471,11.641,11.6471,312400.0
2005-05-04 10:30:00,18.93,18.95,18.93,18.94,44800.0,11.641,11.6533,11.641,11.6471,44800.0
2005-05-04 10:35:00,18.95,18.97,18.94,18.94,64200.0,11.6533,11.6656,11.6471,11.6471,64200.0
2005-05-04 10:40:00,18.93,18.94,18.9,18.91,96400.0,11.641,11.6471,11.6225,11.6287,96400.0
2005-05-04 10:45:00,18.9,18.95,18.9,18.95,61100.0,11.6225,11.6533,11.6225,11.6533,61100.0
2005-05-04 10:50:00,18.94,19.0,18.94,18.97,429600.0,11.6471,11.684,11.6471,11.6656,429600.0
2005-05-04 10:55:00,18.96,18.96,18.94,18.94,29400.0,11.6594,11.6594,11.6471,11.6471,29400.0
2005-05-04 11:00:00,18.95,18.96,18.9,18.91,81900.0,11.6533,11.6594,11.6225,11.6287,81900.0
2005-05-04 11:05:00,18.9,18.91,18.84,18.85,60100.0,11.6225,11.6287,11.5857,11.5918,60100.0
2005-05-04 11:10:00,18.84,18.87,18.82,18.87,73300.0,11.5857,11.6041,11.5734,11.6041,73300.0
2005-05-04 11:15:00,18.86,18.93,18.86,18.91,51300.0,11.598,11.641,11.598,11.6287,51300.0
2005-05-04 11:20:00,18.91,18.92,18.9,18.91,48100.0,11.6287,11.6348,11.6225,11.6287,48100.0
2005-05-04 11:25:00,18.91,18.91,18.9,18.91,36200.0,11.6287,11.6287,11.6225,11.6287,36200.0
2005-05-04 11:30:00,18.9,18.91,18.9,18.9,47800.0,11.6225,11.6287,11.6225,11.6225,47800.0
2005-05-04 11:35:00,18.9,18.9,18.87,18.88,62600.0,11.6225,11.6225,11.6041,11.6102,62600.0
2005-05-04 11:40:00,18.88,18.88,18.84,18.85,64800.0,11.6102,11.6102,11.5857,11.5918,64800.0
2005-05-04 11:45:00,18.85,18.88,18.84,18.88,97300.0,11.5918,11.6102,11.5857,11.6102,97300.0
2005-05-04 11:50:00,18.87,18.88,18.84,18.84,58900.0,11.6041,11.6102,11.5857,11.5857,58900.0
2005-05-04 11:55:00,18.85,18.85,18.82,18.83,94200.0,11.5918,11.5918,11.5734,11.5795,94200.0
2005-05-04 12:00:00,18.83,18.84,18.81,18.81,41700.0,11.5795,11.5857,11.5672,11.5672,41700.0
2005-05-04 12:05:00,18.82,18.83,18.82,18.82,27700.0,11.5734,11.5795,11.5734,11.5734,27700.0
2005-05-04 12:10:00,18.81,18.82,18.8,18.8,52400.0,11.5672,11.5734,11.5611,11.5611,52400.0
2005-05-04 12:15:00,18.8,18.82,18.79,18.8,30300.0,11.5611,11.5734,11.5549,11.5611,30300.0
2005-05-04 12:20:00,18.81,18.81,18.77,18.77,93100.0,11.5672,11.5672,11.5426,11.5426,93100.0
2005-05-04 12:25:00,18.77,18.82,18.77,18.81,21900.0,11.5426,11.5734,11.5426,11.5672,21900.0
2005-05-04 12:30:00,18.82,18.82,18.8,18.82,49600.0,11.5734,11.5734,11.5611,11.5734,49600.0
2005-05-04 12:35:00,18.81,18.85,18.81,18.82,242100.0,11.5672,11.5918,11.5672,11.5734,242100.0
2005-05-04 12:40:00,18.83,18.84,18.81,18.83,31600.0,11.5795,11.5857,11.5672,11.5795,31600.0
2005-05-04 12:45:00,18.85,18.87,18.84,18.86,42200.0,11.5918,11.6041,11.5857,11.598,42200.0
2005-05-04 12:50:00,18.86,18.86,18.85,18.85,22800.0,11.598,11.598,11.5918,11.5918,22800.0
2005-05-04 12:55:00,18.86,18.87,18.83,18.85,38300.0,11.598,11.6041,11.5795,11.5918,38300.0
2005-05-04 13:00:00,18.85,18.88,18.84,18.86,17000.0,11.5918,11.6102,11.5857,11.598,17000.0
2005-05-04 13:05:00,18.85,18.89,18.83,18.89,83900.0,11.5918,11.6164,11.5795,11.6164,83900.0
2005-05-04 13:10:00,18.89,18.9,18.86,18.89,16800.0,11.6164,11.6225,11.598,11.6164,16800.0
2005-05-04 13:15:00,18.88,18.89,18.88,18.89,13000.0,11.6102,11.6164,11.6102,11.6164,13000.0
2005-05-04 13:20:00,18.88,18.88,18.86,18.87,27300.0,11.6102,11.6102,11.598,11.6041,27300.0
2005-05-04 13:25:00,18.87,18.88,18.87,18.87,29800.0,11.6041,11.6102,11.6041,11.6041,29800.0
2005-05-04 13:30:00,18.86,18.86,18.84,18.85,34900.0,11.598,11.598,11.5857,11.5918,34900.0
2005-05-04 13:35:00,18.85,18.87,18.84,18.86,15300.0,11.5918,11.6041,11.5857,11.598,15300.0
2005-05-04 13:40:00,18.86,18.91,18.86,18.9,18000.0,11.598,11.6287,11.598,11.6225,18000.0
2005-05-04 13:45:00,18.9,18.91,18.89,18.9,23700.0,11.6225,11.6287,11.6164,11.6225,23700.0
2005-05-04 13:50:00,18.91,18.93,18.9,18.93,27000.0,11.6287,11.641,11.6225,11.641,27000.0
2005-05-04 13:55:00,18.95,18.95,18.89,18.91,198700.0,11.6533,11.6533,11.6164,11.6287,198700.0
2005-05-04 14:00:00,18.91,18.92,18.89,18.89,42500.0,11.6287,11.6348,11.6164,11.6164,42500.0
2005-05-04 14:05:00,18.9,18.9,18.86,18.86,36300.0,11.6225,11.6225,11.598,11.598,36300.0
2005-05-04 14:10:00,18.86,18.87,18.83,18.84,133700.0,11.598,11.6041,11.5795,11.5857,133700.0
2005-05-04 14:15:00,18.85,18.88,18.84,18.85,150800.0,11.5918,11.6102,11.5857,11.5918,150800.0
2005-05-04 14:20:00,18.85,18.85,18.83,18.83,52100.0,11.5918,11.5918,11.5795,11.5795,52100.0
2005-05-04 14:25:00,18.82,18.84,18.82,18.84,30300.0,11.5734,11.5857,11.5734,11.5857,30300.0
2005-05-04 14:30:00,18.83,18.84,18.8,18.82,110300.0,11.5795,11.5857,11.5611,11.5734,110300.0
2005-05-04 14:35:00,18.82,18.86,18.82,18.85,74700.0,11.5734,11.598,11.5734,11.5918,74700.0
2005-05-04 14:40:00,18.85,18.88,18.85,18.87,23500.0,11.5918,11.6102,11.5918,11.6041,23500.0
2005-05-04 14:45:00,18.86,18.9,18.85,18.86,225500.0,11.598,11.6225,11.5918,11.598,225500.0
2005-05-04 14:50:00,18.85,18.88,18.85,18.87,180900.0,11.5918,11.6102,11.5918,11.6041,180900.0
2005-05-04 14:55:00,18.86,18.86,18.84,18.86,56700.0,11.598,11.598,11.5857,11.598,56700.0
2005-05-04 15:00:00,18.86,18.87,18.85,18.87,48100.0,11.598,11.6041,11.5918,11.6041,48100.0
2005-05-04 15:05:00,18.86,18.86,18.82,18.83,44000.0,11.598,11.598,11.5734,11.5795,44000.0
2005-05-04 15:10:00,18.84,18.86,18.83,18.86,95800.0,11.5857,11.598,11.5795,11.598,95800.0
2005-05-04 15:15:00,18.86,18.86,18.84,18.86,290000.0,11.598,11.598,11.5857,11.598,290000.0
2005-05-04 15:20:00,18.86,18.86,18.82,18.83,52500.0,11.598,11.598,11.5734,11.5795,52500.0
2005-05-04 15:25:00,18.83,18.84,18.82,18.83,58300.0,11.5795,11.5857,11.5734,11.5795,58300.0
2005-05-04 15:30:00,18.83,18.83,18.82,18.82,53700.0,11.5795,11.5795,11.5734,11.5734,53700.0
2005-05-04 15:35:00,18.82,18.83,18.81,18.82,117300.0,11.5734,11.5795,11.5672,11.5734,117300.0
2005-05-04 15:40:00,18.81,18.83,18.81,18.82,53700.0,11.5672,11.5795,11.5672,11.5734,53700.0
2005-05-04 15:45:00,18.82,18.82,18.8,18.81,83500.0,11.5734,11.5734,11.5611,11.5672,83500.0
2005-05-04 15:50:00,18.81,18.81,18.78,18.79,65000.0,11.5672,11.5672,11.5488,11.5549,65000.0
2005-05-04 15:55:00,18.79,18.79,18.0,18.77,421600.0,11.5549,11.5549,11.0691,11.5426,421600.0
2005-05-05 09:30:00,18.82,18.83,18.82,18.83,59400.0,11.5734,11.5795,11.5734,11.5795,59400.0
2005-05-05 09:35:00,18.82,18.9,18.82,18.89,35900.0,11.5734,11.6225,11.5734,11.6164,35900.0
2005-05-05 09:40:00,18.89,18.9,18.86,18.87,40100.0,11.6164,11.6225,11.598,11.6041,40100.0
2005-05-05 09:45:00,18.88,18.9,18.85,18.85,69700.0,11.6102,11.6225,11.5918,11.5918,69700.0
2005-05-05 09:50:00,18.85,18.86,18.83,18.84,40600.0,11.5918,11.598,11.5795,11.5857,40600.0
2005-05-05 09:55:00,18.84,18.85,18.83,18.85,98000.0,11.5857,11.5918,11.5795,11.5918,98000.0
2005-05-05 10:00:00,18.85,18.9,18.85,18.89,52900.0,11.5918,11.6225,11.5918,11.6164,52900.0
2005-05-05 10:05:00,18.89,18.92,18.87,18.88,41900.0,11.6164,11.6348,11.6041,11.6102,41900.0
2005-05-05 10:10:00,18.87,18.87,18.82,18.83,75600.0,11.6041,11.6041,11.5734,11.5795,75600.0
2005-05-05 10:15:00,18.83,18.88,18.83,18.85,67100.0,11.5795,11.6102,11.5795,11.5918,67100.0
2005-05-05 10:20:00,18.85,18.87,18.84,18.86,54100.0,11.5918,11.6041,11.5857,11.598,54100.0
2005-05-05 10:25:00,18.87,18.88,18.87,18.88,37400.0,11.6041,11.6102,11.6041,11.6102,37400.0
2005-05-05 10:30:00,18.88,18.89,18.84,18.85,66800.0,11.6102,11.6164,11.5857,11.5918,66800.0
2005-05-05 10:35:00,18.84,18.87,18.83,18.85,71800.0,11.5857,11.6041,11.5795,11.5918,71800.0
2005-05-05 10:40:00,18.85,18.9,18.84,18.9,86400.0,11.5918,11.6225,11.5857,11.6225,86400.0
2005-05-05 10:45:00,18.9,18.92,18.88,18.91,85400.0,11.6225,11.6348,11.6102,11.6287,85400.0
2005-05-05 10:50:00,18.91,18.93,18.9,18.92,41600.0,11.6287,11.641,11.6225,11.6348,41600.0
2005-05-05 10:55:00,18.91,18.92,18.91,18.92,27800.0,11.6287,11.6348,11.6287,11.6348,27800.0
2005-05-05 11:00:00,18.92,18.92,18.89,18.9,46100.0,11.6348,11.6348,11.6164,11.6225,46100.0
2005-05-05 11:05:00,18.9,18.91,18.88,18.88,69600.0,11.6225,11.6287,11.6102,11.6102,69600.0
2005-05-05 11:10:00,18.89,18.9,18.88,18.89,59500.0,11.6164,11.6225,11.6102,11.6164,59500.0
2005-05-05 11:15:00,18.89,18.92,18.87,18.88,34200.0,11.6164,11.6348,11.6041,11.6102,34200.0
2005-05-05 11:20:00,18.87,18.88,18.86,18.86,13100.0,11.6041,11.6102,11.598,11.598,13100.0
2005-05-05 11:25:00,18.86,18.86,18.82,18.82,39200.0,11.598,11.598,11.5734,11.5734,39200.0
2005-05-05 11:30:00,18.83,18.85,18.8,18.8,133700.0,11.5795,11.5918,11.5611,11.5611,133700.0
2005-05-05 11:35:00,18.8,18.81,18.76,18.76,17900.0,11.5611,11.5672,11.5365,11.5365,17900.0
2005-05-05 11:40:00,18.76,18.77,18.71,18.77,86600.0,11.5365,11.5426,11.5057,11.5426,86600.0
2005-05-05 11:45:00,18.77,18.8,18.75,18.78,42800.0,11.5426,11.5611,11.5303,11.5488,42800.0
2005-05-05 11:50:00,18.77,18.8,18.77,18.77,38800.0,11.5426,11.5611,11.5426,11.5426,38800.0
2005-05-05 11:55:00,18.77,18.79,18.76,18.78,37700.0,11.5426,11.5549,11.5365,11.5488,37700.0
2005-05-05 12:00:00,18.79,18.83,18.79,18.83,17800.0,11.5549,11.5795,11.5549,11.5795,17800.0
2005-05-05 12:05:00,18.82,18.83,18.8,18.83,46500.0,11.5734,11.5795,11.5611,11.5795,46500.0
2005-05-05 12:10:00,18.83,18.83,18.81,18.82,26500.0,11.5795,11.5795,11.5672,11.5734,26500.0
2005-05-05 12:15:00,18.81,18.82,18.79,18.79,14200.0,11.5672,11.5734,11.5549,11.5549,14200.0
2005-05-05 12:20:00,18.79,18.79,18.77,18.78,25300.0,11.5549,11.5549,11.5426,11.5488,25300.0
2005-05-05 12:25:00,18.78,18.8,18.78,18.8,29100.0,11.5488,11.5611,11.5488,11.5611,29100.0
2005-05-05 12:30:00,18.8,18.8,18.79,18.79,29700.0,11.5611,11.5611,11.5549,11.5549,29700.0
2005-05-05 12:35:00,18.78,18.79,18.77,18.79,57500.0,11.5488,11.5549,11.5426,11.5549,57500.0
2005-05-05 12:40:00,18.79,18.82,18.78,18.79,28700.0,11.5549,11.5734,11.5488,11.5549,28700.0
2005-05-05 12:45:00,18.8,18.81,18.75,18.75,48800.0,11.5611,11.5672,11.5303,11.5303,48800.0
2005-05-05 12:50:00,18.75,18.77,18.74,18.76,32000.0,11.5303,11.5426,11.5242,11.5365,32000.0
2005-05-05 12:55:00,18.76,18.78,18.75,18.76,54300.0,11.5365,11.5488,11.5303,11.5365,54300.0
2005-05-05 13:00:00,18.76,18.77,18.75,18.77,44300.0,11.5365,11.5426,11.5303,11.5426,44300.0
2005-05-05 13:05:00,18.78,18.78,18.74,18.77,81100.0,11.5488,11.5488,11.5242,11.5426,81100.0
2005-05-05 13:10:00,18.76,18.78,18.75,18.77,23700.0,11.5365,11.5488,11.5303,11.5426,23700.0
2005-05-05 13:15:00,18.77,18.78,18.75,18.78,20900.0,11.5426,11.5488,11.5303,11.5488,20900.0
2005-05-05 13:20:00,18.77,18.77,18.74,18.74,36700.0,11.5426,11.5426,11.5242,11.5242,36700.0
2005-05-05 13:25:00,18.74,18.74,18.69,18.7,82700.0,11.5242,11.5242,11.4934,11.4996,82700.0
2005-05-05 13:30:00,18.7,18.7,18.61,18.65,123900.0,11.4996,11.4996,11.4442,11.4688,123900.0
2005-05-05 13:35:00,18.65,18.7,18.65,18.69,31800.0,11.4688,11.4996,11.4688,11.4934,31800.0
2005-05-05 13:40:00,18.7,18.7,18.65,18.65,33400.0,11.4996,11.4996,11.4688,11.4688,33400.0
2005-05-05 13:45:00,18.65,18.65,18.6,18.61,129300.0,11.4688,11.4688,11.4381,11.4442,129300.0
2005-05-05 13:50:00,18.62,18.63,18.61,18.61,64400.0,11.4504,11.4565,11.4442,11.4442,64400.0
2005-05-05 13:55:00,18.62,18.62,18.59,18.6,119800.0,11.4504,11.4504,11.4319,11.4381,119800.0
2005-05-05 14:00:00,18.6,18.6,18.56,18.57,57800.0,11.4381,11.4381,11.4135,11.4196,57800.0
2005-05-05 14:05:00,18.57,18.57,18.54,18.55,54200.0,11.4196,11.4196,11.4012,11.4073,54200.0
2005-05-05 14:10:00,18.55,18.58,18.55,18.56,132300.0,11.4073,11.4258,11.4073,11.4135,132300.0
2005-05-05 14:15:00,18.56,18.56,18.5,18.51,110300.0,11.4135,11.4135,11.3766,11.3827,110300.0
2005-05-05 14:20:00,18.51,18.54,18.5,18.53,57900.0,11.3827,11.4012,11.3766,11.395,57900.0
2005-05-05 14:25:00,18.53,18.53,18.45,18.45,88800.0,11.395,11.395,11.3458,11.3458,88800.0
2005-05-05 14:30:00,18.45,18.46,18.37,18.42,115100.0,11.3458,11.352,11.2966,11.3274,115100.0
2005-05-05 14:35:00,18.42,18.48,18.4,18.46,71100.0,11.3274,11.3643,11.3151,11.352,71100.0
2005-05-05 14:40:00,18.47,18.47,18.42,18.42,185700.0,11.3581,11.3581,11.3274,11.3274,185700.0
2005-05-05 14:45:00,18.42,18.5,18.42,18.5,49800.0,11.3274,11.3766,11.3274,11.3766,49800.0
2005-05-05 14:50:00,18.5,18.51,18.43,18.44,48300.0,11.3766,11.3827,11.3335,11.3397,48300.0
2005-05-05 14:55:00,18.4,18.48,18.4,18.48,85200.0,11.3151,11.3643,11.3151,11.3643,85200.0
2005-05-05 15:00:00,18.47,18.53,18.47,18.52,101300.0,11.3581,11.395,11.3581,11.3889,101300.0
2005-05-05 15:05:00,18.52,18.56,18.52,18.56,59900.0,11.3889,11.4135,11.3889,11.4135,59900.0
2005-05-05 15:10:00,18.54,18.65,18.54,18.64,103300.0,11.4012,11.4688,11.4012,11.4627,103300.0
2005-05-05 15:15:00,18.64,18.66,18.61,18.62,79000.0,11.4627,11.475,11.4442,11.4504,79000.0
2005-05-05 15:20:00,18.61,18.66,18.6,18.64,52000.0,11.4442,11.475,11.4381,11.4627,52000.0
2005-05-05 15:25:00,18.64,18.67,18.63,18.63,49100.0,11.4627,11.4811,11.4565,11.4565,49100.0
2005-05-05 15:30:00,18.65,18.7,18.64,18.7,49500.0,11.4688,11.4996,11.4627,11.4996,49500.0
2005-05-05 15:35:00,18.7,18.75,18.69,18.75,59800.0,11.4996,11.5303,11.4934,11.5303,59800.0
2005-05-05 15:40:00,18.75,18.76,18.74,18.74,64900.0,11.5303,11.5365,11.5242,11.5242,64900.0
2005-05-05 15:45:00,18.74,18.75,18.69,18.7,63500.0,11.5242,11.5303,11.4934,11.4996,63500.0
2005-05-05 15:50:00,18.7,18.7,18.69,18.69,51800.0,11.4996,11.4996,11.4934,11.4934,51800.0
2005-05-05 15:55:00,18.69,18.7,18.66,18.66,83500.0,11.4934,11.4996,11.475,11.475,83500.0
2005-05-06 09:30:00,18.88,18.88,18.8,18.8,87900.0,11.6102,11.6102,11.5611,11.5611,87900.0
2005-05-06 09:35:00,18.78,18.8,18.76,18.79,62100.0,11.5488,11.5611,11.5365,11.5549,62100.0
2005-05-06 09:40:00,18.78,18.88,18.78,18.88,54300.0,11.5488,11.6102,11.5488,11.6102,54300.0
2005-05-06 09:45:00,18.88,18.9,18.85,18.88,66500.0,11.6102,11.6225,11.5918,11.6102,66500.0
2005-05-06 09:50:00,18.88,18.9,18.88,18.88,80500.0,11.6102,11.6225,11.6102,11.6102,80500.0
2005-05-06 09:55:00,18.88,18.88,18.82,18.85,97700.0,11.6102,11.6102,11.5734,11.5918,97700.0
2005-05-06 10:00:00,18.84,18.89,18.84,18.87,112800.0,11.5857,11.6164,11.5857,11.6041,112800.0
2005-05-06 10:05:00,18.87,18.89,18.83,18.83,94500.0,11.6041,11.6164,11.5795,11.5795,94500.0
2005-05-06 10:10:00,18.83,18.84,18.8,18.83,52000.0,11.5795,11.5857,11.5611,11.5795,52000.0
2005-05-06 10:15:00,18.83,18.84,18.76,18.77,96300.0,11.5795,11.5857,11.5365,11.5426,96300.0
2005-05-06 10:20:00,18.78,18.82,18.78,18.82,99700.0,11.5488,11.5734,11.5488,11.5734,99700.0
2005-05-06 10:25:00,18.82,18.82,18.78,18.79,55600.0,11.5734,11.5734,11.5488,11.5549,55600.0
2005-05-06 10:30:00,18.79,18.82,18.79,18.81,26600.0,11.5549,11.5734,11.5549,11.5672,26600.0
2005-05-06 10:35:00,18.82,18.86,18.81,18.81,54100.0,11.5734,11.598,11.5672,11.5672,54100.0
2005-05-06 10:40:00,18.81,18.84,18.81,18.81,42000.0,11.5672,11.5857,11.5672,11.5672,42000.0
2005-05-06 10:45:00,18.82,18.82,18.75,18.75,71700.0,11.5734,11.5734,11.5303,11.5303,71700.0
2005-05-06 10:50:00,18.76,18.79,18.76,18.77,13700.0,11.5365,11.5549,11.5365,11.5426,13700.0
2005-05-06 10:55:00,18.77,18.8,18.77,18.79,56800.0,11.5426,11.5611,11.5426,11.5549,56800.0
2005-05-06 11:00:00,18.78,18.8,18.77,18.79,41100.0,11.5488,11.5611,11.5426,11.5549,41100.0
2005-05-06 11:05:00,18.77,18.8,18.77,18.8,50000.0,11.5426,11.5611,11.5426,11.5611,50000.0
2005-05-06 11:10:00,18.81,18.82,18.79,18.79,35900.0,11.5672,11.5734,11.5549,11.5549,35900.0
2005-05-06 11:15:00,18.79,18.8,18.78,18.8,83000.0,11.5549,11.5611,11.5488,11.5611,83000.0
2005-05-06 11:20:00,18.8,18.81,18.76,18.79,73100.0,11.5611,11.5672,11.5365,11.5549,73100.0
2005-05-06 11:25:00,18.79,18.79,18.72,18.72,33900.0,11.5549,11.5549,11.5119,11.5119,33900.0
2005-05-06 11:30:00,18.71,18.75,18.71,18.75,27500.0,11.5057,11.5303,11.5057,11.5303,27500.0
2005-05-06 11:35:00,18.75,18.77,18.75,18.77,28100.0,11.5303,11.5426,11.5303,11.5426,28100.0
2005-05-06 11:40:00,18.77,18.77,18.76,18.76,46800.0,11.5426,11.5426,11.5365,11.5365,46800.0
2005-05-06 11:45:00,18.76,18.77,18.75,18.76,32600.0,11.5365,11.5426,11.5303,11.5365,32600.0
2005-05-06 11:50:00,18.75,18.76,18.72,18.73,121500.0,11.5303,11.5365,11.5119,11.518,121500.0
2005-05-06 11:55:00,18.73,18.74,18.71,18.74,36000.0,11.518,11.5242,11.5057,11.5242,36000.0
2005-05-06 12:00:00,18.74,18.76,18.73,18.74,64900.0,11.5242,11.5365,11.518,11.5242,64900.0
2005-05-06 12:05:00,18.75,18.75,18.74,18.75,21500.0,11.5303,11.5303,11.5242,11.5303,21500.0
2005-05-06 12:10:00,18.75,18.75,18.74,18.75,15100.0,11.5303,11.5303,11.5242,11.5303,15100.0
2005-05-06 12:15:00,18.74,18.76,18.74,18.76,34300.0,11.5242,11.5365,11.5242,11.5365,34300.0
2005-05-06 12:20:00,18.76,18.76,18.75,18.76,15900.0,11.5365,11.5365,11.5303,11.5365,15900.0
2005-05-06 12:25:00,18.76,18.77,18.75,18.75,5400.0,11.5365,11.5426,11.5303,11.5303,5400.0
2005-05-06 12:30:00,18.75,18.76,18.75,18.75,40300.0,11.5303,11.5365,11.5303,11.5303,40300.0
2005-05-06 12:35:00,18.75,18.76,18.75,18.75,19800.0,11.5303,11.5365,11.5303,11.5303,19800.0
2005-05-06 12:40:00,18.76,18.76,18.74,18.75,45900.0,11.5365,11.5365,11.5242,11.5303,45900.0
2005-05-06 12:45:00,18.76,18.76,18.75,18.75,11900.0,11.5365,11.5365,11.5303,11.5303,11900.0
2005-05-06 12:50:00,18.76,18.77,18.76,18.77,7200.0,11.5365,11.5426,11.5365,11.5426,7200.0
2005-05-06 12:55:00,18.77,18.79,18.77,18.77,9800.0,11.5426,11.5549,11.5426,11.5426,9800.0
2005-05-06 13:00:00,18.77,18.78,18.75,18.76,52500.0,11.5426,11.5488,11.5303,11.5365,52500.0
2005-05-06 13:05:00,18.77,18.77,18.75,18.75,46000.0,11.5426,11.5426,11.5303,11.5303,46000.0
2005-05-06 13:10:00,18.75,18.76,18.75,18.75,75400.0,11.5303,11.5365,11.5303,11.5303,75400.0
2005-05-06 13:15:00,18.75,18.76,18.75,18.76,48900.0,11.5303,11.5365,11.5303,11.5365,48900.0
2005-05-06 13:20:00,18.75,18.75,18.74,18.75,39400.0,11.5303,11.5303,11.5242,11.5303,39400.0
2005-05-06 13:25:00,18.75,18.81,18.75,18.79,38300.0,11.5303,11.5672,11.5303,11.5549,38300.0
2005-05-06 13:30:00,18.79,18.8,18.78,18.78,26700.0,11.5549,11.5611,11.5488,11.5488,26700.0
2005-05-06 13:35:00,18.79,18.79,18.78,18.79,17900.0,11.5549,11.5549,11.5488,11.5549,17900.0
2005-05-06 13:40:00,18.79,18.79,18.78,18.79,31400.0,11.5549,11.5549,11.5488,11.5549,31400.0
2005-05-06 13:45:00,18.79,18.79,18.78,18.79,45900.0,11.5549,11.5549,11.5488,11.5549,45900.0
2005-05-06 13:50:00,18.79,18.79,18.78,18.78,19000.0,11.5549,11.5549,11.5488,11.5488,19000.0
2005-05-06 13:55:00,18.78,18.79,18.78,18.79,36300.0,11.5488,11.5549,11.5488,11.5549,36300.0
2005-05-06 14:00:00,18.78,18.8,18.78,18.8,45000.0,11.5488,11.5611,11.5488,11.5611,45000.0
2005-05-06 14:05:00,18.8,18.81,18.8,18.8,43200.0,11.5611,11.5672,11.5611,11.5611,43200.0
2005-05-06 14:10:00,18.79,18.81,18.79,18.81,32200.0,11.5549,11.5672,11.5549,11.5672,32200.0
2005-05-06 14:15:00,18.81,18.81,18.8,18.8,30400.0,11.5672,11.5672,11.5611,11.5611,30400.0
2005-05-06 14:20:00,18.81,18.81,18.77,18.78,55600.0,11.5672,11.5672,11.5426,11.5488,55600.0
2005-05-06 14:25:00,18.78,18.8,18.77,18.79,18800.0,11.5488,11.5611,11.5426,11.5549,18800.0
2005-05-06 14:30:00,18.79,18.79,18.78,18.79,47000.0,11.5549,11.5549,11.5488,11.5549,47000.0
2005-05-06 14:35:00,18.79,18.82,18.79,18.79,41400.0,11.5549,11.5734,11.5549,11.5549,41400.0
2005-05-06 14:40:00,18.8,18.8,18.78,18.78,10800.0,11.5611,11.5611,11.5488,11.5488,10800.0
2005-05-06 14:45:00,18.79,18.8,18.79,18.8,17500.0,11.5549,11.5611,11.5549,11.5611,17500.0
2005-05-06 14:50:00,18.8,18.82,18.8,18.8,61400.0,11.5611,11.5734,11.5611,11.5611,61400.0
2005-05-06 14:55:00,18.8,18.81,18.8,18.8,25700.0,11.5611,11.5672,11.5611,11.5611,25700.0
2005-05-06 15:00:00,18.81,18.83,18.8,18.81,59800.0,11.5672,11.5795,11.5611,11.5672,59800.0
2005-05-06 15:05:00,18.81,18.82,18.8,18.8,17300.0,11.5672,11.5734,11.5611,11.5611,17300.0
2005-05-06 15:10:00,18.81,18.82,18.8,18.82,54000.0,11.5672,11.5734,11.5611,11.5734,54000.0
2005-05-06 15:15:00,18.82,18.82,18.81,18.82,19300.0,11.5734,11.5734,11.5672,11.5734,19300.0
2005-05-06 15:20:00,18.82,18.82,18.8,18.81,34000.0,11.5734,11.5734,11.5611,11.5672,34000.0
2005-05-06 15:25:00,18.81,18.81,18.8,18.81,26900.0,11.5672,11.5672,11.5611,11.5672,26900.0
2005-05-06 15:30:00,18.8,18.83,18.8,18.82,20300.0,11.5611,11.5795,11.5611,11.5734,20300.0
2005-05-06 15:35:00,18.83,18.84,18.82,18.83,29800.0,11.5795,11.5857,11.5734,11.5795,29800.0
2005-05-06 15:40:00,18.84,18.84,18.83,18.84,12600.0,11.5857,11.5857,11.5795,11.5857,12600.0
2005-05-06 15:45:00,18.83,18.85,18.83,18.85,27900.0,11.5795,11.5918,11.5795,11.5918,27900.0
2005-05-06 15:50:00,18.84,18.86,18.8,18.81,58700.0,11.5857,11.598,11.5611,11.5672,58700.0
2005-05-06 15:55:00,18.8,18.81,18.8,18.8,101900.0,11.5611,11.5672,11.5611,11.5611,101900.0
2005-05-09 09:30:00,18.8,18.8,18.73,18.74,97900.0,11.5611,11.5611,11.518,11.5242,97900.0
2005-05-09 09:35:00,18.73,18.88,18.62,18.87,33300.0,11.518,11.6102,11.4504,11.6041,33300.0
2005-05-09 09:40:00,18.88,18.94,18.87,18.94,94100.0,11.6102,11.6471,11.6041,11.6471,94100.0
2005-05-09 09:45:00,18.93,18.97,18.9,18.97,83600.0,11.641,11.6656,11.6225,11.6656,83600.0
2005-05-09 09:50:00,18.95,18.95,18.89,18.91,45500.0,11.6533,11.6533,11.6164,11.6287,45500.0
2005-05-09 09:55:00,18.92,18.93,18.89,18.93,32900.0,11.6348,11.641,11.6164,11.641,32900.0
2005-05-09 10:00:00,18.9,18.96,18.87,18.96,42700.0,11.6225,11.6594,11.6041,11.6594,42700.0
2005-05-09 10:05:00,18.95,18.95,18.92,18.92,64200.0,11.6533,11.6533,11.6348,11.6348,64200.0
2005-05-09 10:10:00,18.93,18.96,18.91,18.96,72400.0,11.641,11.6594,11.6287,11.6594,72400.0
2005-05-09 10:15:00,18.95,18.97,18.93,18.94,221400.0,11.6533,11.6656,11.641,11.6471,221400.0
2005-05-09 10:20:00,18.94,18.94,18.87,18.91,77300.0,11.6471,11.6471,11.6041,11.6287,77300.0
2005-05-09 10:25:00,18.91,18.94,18.91,18.94,23100.0,11.6287,11.6471,11.6287,11.6471,23100.0
2005-05-09 10:30:00,18.93,18.93,18.9,18.9,101700.0,11.641,11.641,11.6225,11.6225,101700.0
2005-05-09 10:35:00,18.91,18.95,18.91,18.93,27900.0,11.6287,11.6533,11.6287,11.641,27900.0
2005-05-09 10:40:00,18.94,18.94,18.93,18.94,9400.0,11.6471,11.6471,11.641,11.6471,9400.0
2005-05-09 10:45:00,18.94,18.94,18.93,18.94,27800.0,11.6471,11.6471,11.641,11.6471,27800.0
2005-05-09 10:50:00,18.94,18.96,18.93,18.96,124000.0,11.6471,11.6594,11.641,11.6594,124000.0
2005-05-09 10:55:00,18.96,18.96,18.95,18.95,15600.0,11.6594,11.6594,11.6533,11.6533,15600.0
2005-05-09 11:00:00,18.95,18.96,18.93,18.95,165500.0,11.6533,11.6594,11.641,11.6533,165500.0
2005-05-09 11:05:00,18.95,18.96,18.94,18.95,10100.0,11.6533,11.6594,11.6471,11.6533,10100.0
2005-05-09 11:10:00,18.95,18.99,18.95,18.99,46700.0,11.6533,11.6779,11.6533,11.6779,46700.0
2005-05-09 11:15:00,19.0,19.02,18.98,19.01,272500.0,11.684,11.6963,11.6717,11.6902,272500.0
2005-05-09 11:20:00,19.01,19.01,19.0,19.01,64900.0,11.6902,11.6902,11.684,11.6902,64900.0
2005-05-09 11:25:00,19.0,19.02,18.99,19.01,14100.0,11.684,11.6963,11.6779,11.6902,14100.0
2005-05-09 11:30:00,19.02,19.04,19.01,19.02,25700.0,11.6963,11.7086,11.6902,11.6963,25700.0
2005-05-09 11:35:00,19.01,19.03,19.0,19.03,18200.0,11.6902,11.7025,11.684,11.7025,18200.0
2005-05-09 11:40:00,19.02,19.05,19.02,19.05,19900.0,11.6963,11.7148,11.6963,11.7148,19900.0
2005-05-09 11:45:00,19.05,19.07,19.03,19.07,54800.0,11.7148,11.7271,11.7025,11.7271,54800.0
2005-05-09 11:50:00,19.06,19.06,19.03,19.05,68300.0,11.7209,11.7209,11.7025,11.7148,68300.0
2005-05-09 11:55:00,19.05,19.08,19.05,19.06,12100.0,11.7148,11.7332,11.7148,11.7209,12100.0
2005-05-09 12:00:00,19.06,19.09,19.05,19.09,56600.0,11.7209,11.7394,11.7148,11.7394,56600.0
2005-05-09 12:05:00,19.09,19.1,19.09,19.09,44000.0,11.7394,11.7455,11.7394,11.7394,44000.0
2005-05-09 12:10:00,19.09,19.15,19.09,19.15,57700.0,11.7394,11.7763,11.7394,11.7763,57700.0
2005-05-09 12:15:00,19.14,19.14,19.1,19.1,31900.0,11.7701,11.7701,11.7455,11.7455,31900.0
2005-05-09 12:20:00,19.1,19.1,19.09,19.1,17700.0,11.7455,11.7455,11.7394,11.7455,17700.0
2005-05-09 12:25:00,19.1,19.11,19.09,19.11,57000.0,11.7455,11.7517,11.7394,11.7517,57000.0
2005-05-09 12:30:00,19.1,19.1,19.09,19.1,12900.0,11.7455,11.7455,11.7394,11.7455,12900.0
2005-05-09 12:35:00,19.1,19.1,19.09,19.1,11200.0,11.7455,11.7455,11.7394,11.7455,11200.0
2005-05-09 12:40:00,19.1,19.15,19.1,19.13,74000.0,11.7455,11.7763,11.7455,11.764,74000.0
2005-05-09 12:45:00,19.13,19.21,19.13,19.19,92000.0,11.764,11.8132,11.764,11.8009,92000.0
2005-05-09 12:50:00,19.2,19.2,19.17,19.17,9800.0,11.807,11.807,11.7886,11.7886,9800.0
2005-05-09 12:55:00,19.17,19.2,19.17,19.19,46500.0,11.7886,11.807,11.7886,11.8009,46500.0
2005-05-09 13:00:00,19.2,19.2,19.16,19.2,18500.0,11.807,11.807,11.7824,11.807,18500.0
2005-05-09 13:05:00,19.19,19.2,19.16,19.17,10400.0,11.8009,11.807,11.7824,11.7886,10400.0
2005-05-09 13:10:00,19.17,19.17,19.15,19.16,73300.0,11.7886,11.7886,11.7763,11.7824,73300.0
2005-05-09 13:15:00,19.16,19.18,19.15,19.18,13900.0,11.7824,11.7947,11.7763,11.7947,13900.0
2005-05-09 13:20:00,19.18,19.22,19.18,19.21,10400.0,11.7947,11.8193,11.7947,11.8132,10400.0
2005-05-09 13:25:00,19.22,19.22,19.18,19.22,264600.0,11.8193,11.8193,11.7947,11.8193,264600.0
2005-05-09 13:30:00,19.22,19.24,19.22,19.24,8300.0,11.8193,11.8316,11.8193,11.8316,8300.0
2005-05-09 13:35:00,19.24,19.27,19.24,19.27,16100.0,11.8316,11.8501,11.8316,11.8501,16100.0
2005-05-09 13:40:00,19.26,19.28,19.25,19.25,15700.0,11.8439,11.8562,11.8378,11.8378,15700.0
2005-05-09 13:45:00,19.25,19.26,19.24,19.25,6700.0,11.8378,11.8439,11.8316,11.8378,6700.0
2005-05-09 13:50:00,19.25,19.28,19.24,19.28,22100.0,11.8378,11.8562,11.8316,11.8562,22100.0
2005-05-09 13:55:00,19.28,19.28,19.26,19.26,9700.0,11.8562,11.8562,11.8439,11.8439,9700.0
2005-05-09 14:00:00,19.26,19.27,19.26,19.27,38000.0,11.8439,11.8501,11.8439,11.8501,38000.0
2005-05-09 14:05:00,19.26,19.27,19.21,19.22,47900.0,11.8439,11.8501,11.8132,11.8193,47900.0
2005-05-09 14:10:00,19.21,19.24,19.2,19.24,28400.0,11.8132,11.8316,11.807,11.8316,28400.0
2005-05-09 14:15:00,19.24,19.26,19.24,19.24,21600.0,11.8316,11.8439,11.8316,11.8316,21600.0
2005-05-09 14:20:00,19.25,19.26,19.22,19.24,20800.0,11.8378,11.8439,11.8193,11.8316,20800.0
2005-05-09 14:25:00,19.23,19.25,19.22,19.25,26600.0,11.8255,11.8378,11.8193,11.8378,26600.0
2005-05-09 14:30:00,19.25,19.25,19.18,19.23,27600.0,11.8378,11.8378,11.7947,11.8255,27600.0
2005-05-09 14:35:00,19.23,19.3,19.23,19.29,29200.0,11.8255,11.8685,11.8255,11.8624,29200.0
2005-05-09 14:40:00,19.28,19.29,19.25,19.26,34700.0,11.8562,11.8624,11.8378,11.8439,34700.0
2005-05-09 14:45:00,19.26,19.28,19.25,19.28,273100.0,11.8439,11.8562,11.8378,11.8562,273100.0
2005-05-09 14:50:00,19.28,19.29,19.27,19.28,27600.0,11.8562,11.8624,11.8501,11.8562,27600.0
2005-05-09 14:55:00,19.28,19.3,19.25,19.25,39000.0,11.8562,11.8685,11.8378,11.8378,39000.0
2005-05-09 15:00:00,19.25,19.26,19.23,19.23,146700.0,11.8378,11.8439,11.8255,11.8255,146700.0
2005-05-09 15:05:00,19.24,19.26,19.23,19.24,85100.0,11.8316,11.8439,11.8255,11.8316,85100.0
2005-05-09 15:10:00,19.23,19.24,19.19,19.23,41500.0,11.8255,11.8316,11.8009,11.8255,41500.0
2005-05-09 15:15:00,19.22,19.24,19.22,19.24,62800.0,11.8193,11.8316,11.8193,11.8316,62800.0
2005-05-09 15:20:00,19.24,19.27,19.23,19.26,60700.0,11.8316,11.8501,11.8255,11.8439,60700.0
2005-05-09 15:25:00,19.25,19.26,19.25,19.25,47300.0,11.8378,11.8439,11.8378,11.8378,47300.0
2005-05-09 15:30:00,19.25,19.26,19.24,19.26,107000.0,11.8378,11.8439,11.8316,11.8439,107000.0
2005-05-09 15:35:00,19.26,19.27,19.25,19.26,62000.0,11.8439,11.8501,11.8378,11.8439,62000.0
2005-05-09 15:40:00,19.26,19.27,19.22,19.23,554600.0,11.8439,11.8501,11.8193,11.8255,554600.0
2005-05-09 15:45:00,19.22,19.27,19.22,19.27,58600.0,11.8193,11.8501,11.8193,11.8501,58600.0
2005-05-09 15:50:00,19.26,19.28,19.25,19.26,99000.0,11.8439,11.8562,11.8378,11.8439,99000.0
2005-05-09 15:55:00,19.26,19.26,19.23,19.23,142400.0,11.8439,11.8439,11.8255,11.8255,142400.0
2005-05-10 09:30:00,19.24,19.24,19.18,19.2,39800.0,11.8316,11.8316,11.7947,11.807,39800.0
2005-05-10 09:35:00,19.21,19.22,19.16,19.21,26500.0,11.8132,11.8193,11.7824,11.8132,26500.0
2005-05-10 09:40:00,19.23,19.27,19.23,19.26,35800.0,11.8255,11.8501,11.8255,11.8439,35800.0
2005-05-10 09:45:00,19.27,19.3,19.27,19.29,31900.0,11.8501,11.8685,11.8501,11.8624,31900.0
2005-05-10 09:50:00,19.29,19.3,19.29,19.29,27900.0,11.8624,11.8685,11.8624,11.8624,27900.0
2005-05-10 09:55:00,19.3,19.31,19.29,19.29,42800.0,11.8685,11.8747,11.8624,11.8624,42800.0
2005-05-10 10:00:00,19.29,19.29,19.22,19.27,25800.0,11.8624,11.8624,11.8193,11.8501,25800.0
2005-05-10 10:05:00,19.27,19.27,19.21,19.24,19600.0,11.8501,11.8501,11.8132,11.8316,19600.0
2005-05-10 10:10:00,19.24,19.25,19.22,19.22,25900.0,11.8316,11.8378,11.8193,11.8193,25900.0
2005-05-10 10:15:00,19.23,19.26,19.22,19.22,48900.0,11.8255,11.8439,11.8193,11.8193,48900.0
2005-05-10 10:20:00,19.22,19.25,19.22,19.23,16000.0,11.8193,11.8378,11.8193,11.8255,16000.0
2005-05-10 10:25:00,19.23,19.3,19.22,19.3,11100.0,11.8255,11.8685,11.8193,11.8685,11100.0
2005-05-10 10:30:00,19.3,19.32,19.3,19.3,16300.0,11.8685,11.8808,11.8685,11.8685,16300.0
2005-05-10 10:35:00,19.3,19.31,19.3,19.3,12500.0,11.8685,11.8747,11.8685,11.8685,12500.0
2005-05-10 10:40:00,19.3,19.3,19.25,19.26,21800.0,11.8685,11.8685,11.8378,11.8439,21800.0
2005-05-10 10:45:00,19.26,19.28,19.25,19.28,80400.0,11.8439,11.8562,11.8378,11.8562,80400.0
2005-05-10 10:50:00,19.27,19.28,19.27,19.28,19700.0,11.8501,11.8562,11.8501,11.8562,19700.0
2005-05-10 10:55:00,19.28,19.28,19.26,19.27,29200.0,11.8562,11.8562,11.8439,11.8501,29200.0
2005-05-10 11:00:00,19.27,19.29,19.26,19.28,23700.0,11.8501,11.8624,11.8439,11.8562,23700.0
2005-05-10 11:05:00,19.27,19.3,19.26,19.29,24700.0,11.8501,11.8685,11.8439,11.8624,24700.0
2005-05-10 11:10:00,19.29,19.3,19.28,19.3,19600.0,11.8624,11.8685,11.8562,11.8685,19600.0
2005-05-10 11:15:00,19.29,19.34,19.28,19.34,37000.0,11.8624,11.8931,11.8562,11.8931,37000.0
2005-05-10 11:20:00,19.35,19.35,19.32,19.33,14900.0,11.8993,11.8993,11.8808,11.887,14900.0
2005-05-10 11:25:00,19.33,19.33,19.32,19.32,11300.0,11.887,11.887,11.8808,11.8808,11300.0
2005-05-10 11:30:00,19.32,19.33,19.32,19.32,16500.0,11.8808,11.887,11.8808,11.8808,16500.0
2005-05-10 11:35:00,19.33,19.33,19.32,19.33,19200.0,11.887,11.887,11.8808,11.887,19200.0
2005-05-10 11:40:00,19.33,19.34,19.32,19.34,25200.0,11.887,11.8931,11.8808,11.8931,25200.0
2005-05-10 11:45:00,19.33,19.33,19.3,19.33,48500.0,11.887,11.887,11.8685,11.887,48500.0
2005-05-10 11:50:00,19.32,19.33,19.3,19.31,29100.0,11.8808,11.887,11.8685,11.8747,29100.0
2005-05-10 11:55:00,19.31,19.31,19.3,19.3,8100.0,11.8747,11.8747,11.8685,11.8685,8100.0
2005-05-10 12:00:00,19.3,19.31,19.3,19.3,11100.0,11.8685,11.8747,11.8685,11.8685,11100.0
2005-05-10 12:05:00,19.3,19.35,19.3,19.34,39500.0,11.8685,11.8993,11.8685,11.8931,39500.0
2005-05-10 12:10:00,19.34,19.35,19.33,19.33,23200.0,11.8931,11.8993,11.887,11.887,23200.0
2005-05-10 12:15:00,19.33,19.33,19.32,19.32,23900.0,11.887,11.887,11.8808,11.8808,23900.0
2005-05-10 12:20:00,19.33,19.34,19.3,19.3,39300.0,11.887,11.8931,11.8685,11.8685,39300.0
2005-05-10 12:25:00,19.3,19.3,19.26,19.26,4600.0,11.8685,11.8685,11.8439,11.8439,4600.0
2005-05-10 12:30:00,19.28,19.29,19.26,19.29,64100.0,11.8562,11.8624,11.8439,11.8624,64100.0
2005-05-10 12:35:00,19.29,19.29,19.28,19.28,30100.0,11.8624,11.8624,11.8562,11.8562,30100.0
2005-05-10 12:40:00,19.29,19.29,19.26,19.26,9400.0,11.8624,11.8624,11.8439,11.8439,9400.0
2005-05-10 12:45:00,19.27,19.3,19.27,19.29,41700.0,11.8501,11.8685,11.8501,11.8624,41700.0
2005-05-10 12:50:00,19.3,19.3,19.29,19.29,12700.0,11.8685,11.8685,11.8624,11.8624,12700.0
2005-05-10 12:55:00,19.28,19.29,19.26,19.26,36300.0,11.8562,11.8624,11.8439,11.8439,36300.0
2005-05-10 13:00:00,19.26,19.27,19.25,19.25,11500.0,11.8439,11.8501,11.8378,11.8378,11500.0
2005-05-10 13:05:00,19.26,19.27,19.26,19.26,5400.0,11.8439,11.8501,11.8439,11.8439,5400.0
2005-05-10 13:10:00,19.27,19.27,19.26,19.27,11100.0,11.8501,11.8501,11.8439,11.8501,11100.0
2005-05-10 13:15:00,19.27,19.27,19.26,19.26,23500.0,11.8501,11.8501,11.8439,11.8439,23500.0
2005-05-10 13:20:00,19.26,19.28,19.26,19.28,30200.0,11.8439,11.8562,11.8439,11.8562,30200.0
2005-05-10 13:25:00,19.27,19.29,19.26,19.29,80400.0,11.8501,11.8624,11.8439,11.8624,80400.0
2005-05-10 13:30:00,19.29,19.29,19.28,19.28,22600.0,11.8624,11.8624,11.8562,11.8562,22600.0
2005-05-10 13:35:00,19.28,19.29,19.27,19.28,7800.0,11.8562,11.8624,11.8501,11.8562,7800.0
2005-05-10 13:40:00,19.28,19.29,19.28,19.29,12100.0,11.8562,11.8624,11.8562,11.8624,12100.0
2005-05-10 13:45:00,19.29,19.3,19.28,19.29,19100.0,11.8624,11.8685,11.8562,11.8624,19100.0
2005-05-10 13:50:00,19.3,19.3,19.29,19.29,48000.0,11.8685,11.8685,11.8624,11.8624,48000.0
2005-05-10 13:55:00,19.29,19.3,19.28,19.3,30300.0,11.8624,11.8685,11.8562,11.8685,30300.0
2005-05-10 14:00:00,19.3,19.31,19.29,19.29,37300.0,11.8685,11.8747,11.8624,11.8624,37300.0
2005-05-10 14:05:00,19.3,19.3,19.29,19.3,24400.0,11.8685,11.8685,11.8624,11.8685,24400.0
2005-05-10 14:10:00,19.3,19.32,19.29,19.31,29400.0,11.8685,11.8808,11.8624,11.8747,29400.0
2005-05-10 14:15:00,19.31,19.31,19.29,19.29,12500.0,11.8747,11.8747,11.8624,11.8624,12500.0
2005-05-10 14:20:00,19.3,19.3,19.28,19.28,44500.0,11.8685,11.8685,11.8562,11.8562,44500.0
2005-05-10 14:25:00,19.28,19.3,19.28,19.3,15100.0,11.8562,11.8685,11.8562,11.8685,15100.0
2005-05-10 14:30:00,19.29,19.3,19.26,19.27,79600.0,11.8624,11.8685,11.8439,11.8501,79600.0
2005-05-10 14:35:00,19.27,19.28,19.25,19.28,119800.0,11.8501,11.8562,11.8378,11.8562,119800.0
2005-05-10 14:40:00,19.27,19.27,19.25,19.25,43000.0,11.8501,11.8501,11.8378,11.8378,43000.0
2005-05-10 14:45:00,19.25,19.26,19.23,19.25,57100.0,11.8378,11.8439,11.8255,11.8378,57100.0
2005-05-10 14:50:00,19.25,19.25,19.23,19.24,54700.0,11.8378,11.8378,11.8255,11.8316,54700.0
2005-05-10 14:55:00,19.24,19.25,19.23,19.24,22400.0,11.8316,11.8378,11.8255,11.8316,22400.0
2005-05-10 15:00:00,19.24,19.24,19.22,19.23,57700.0,11.8316,11.8316,11.8193,11.8255,57700.0
2005-05-10 15:05:00,19.23,19.24,19.23,19.24,41100.0,11.8255,11.8316,11.8255,11.8316,41100.0
2005-05-10 15:10:00,19.25,19.25,19.23,19.24,32800.0,11.8378,11.8378,11.8255,11.8316,32800.0
2005-05-10 15:15:00,19.24,19.26,19.23,19.24,19200.0,11.8316,11.8439,11.8255,11.8316,19200.0
2005-05-10 15:20:00,19.23,19.25,19.23,19.23,22600.0,11.8255,11.8378,11.8255,11.8255,22600.0
2005-05-10 15:25:00,19.24,19.25,19.23,19.24,37200.0,11.8316,11.8378,11.8255,11.8316,37200.0
2005-05-10 15:30:00,19.24,19.26,19.24,19.25,53900.0,11.8316,11.8439,11.8316,11.8378,53900.0
2005-05-10 15:35:00,19.24,19.24,19.23,19.23,22400.0,11.8316,11.8316,11.8255,11.8255,22400.0
2005-05-10 15:40:00,19.23,19.27,19.23,19.25,50400.0,11.8255,11.8501,11.8255,11.8378,50400.0
2005-05-10 15:45:00,19.25,19.3,19.25,19.29,89300.0,11.8378,11.8685,11.8378,11.8624,89300.0
2005-05-10 15:50:00,19.3,19.3,19.25,19.26,77300.0,11.8685,11.8685,11.8378,11.8439,77300.0
2005-05-10 15:55:00,19.26,19.32,19.25,19.31,167500.0,11.8439,11.8808,11.8378,11.8747,167500.0
2005-05-11 09:30:00,19.26,19.32,19.2,19.2,62000.0,11.8439,11.8808,11.807,11.807,62000.0
2005-05-11 09:35:00,19.2,19.21,19.15,19.15,29500.0,11.807,11.8132,11.7763,11.7763,29500.0
2005-05-11 09:40:00,19.16,19.2,19.15,19.15,34200.0,11.7824,11.807,11.7763,11.7763,34200.0
2005-05-11 09:45:00,19.15,19.16,19.13,19.15,158700.0,11.7763,11.7824,11.764,11.7763,158700.0
2005-05-11 09:50:00,19.15,19.15,19.07,19.11,53500.0,11.7763,11.7763,11.7271,11.7517,53500.0
2005-05-11 09:55:00,19.11,19.14,19.1,19.14,43800.0,11.7517,11.7701,11.7455,11.7701,43800.0
2005-05-11 10:00:00,19.13,19.14,19.07,19.07,324100.0,11.764,11.7701,11.7271,11.7271,324100.0
2005-05-11 10:05:00,19.08,19.11,19.06,19.09,61600.0,11.7332,11.7517,11.7209,11.7394,61600.0
2005-05-11 10:10:00,19.09,19.11,19.08,19.09,201900.0,11.7394,11.7517,11.7332,11.7394,201900.0
2005-05-11 10:15:00,19.09,19.13,19.08,19.12,37400.0,11.7394,11.764,11.7332,11.7578,37400.0
2005-05-11 10:20:00,19.13,19.16,19.13,19.15,33500.0,11.764,11.7824,11.764,11.7763,33500.0
2005-05-11 10:25:00,19.16,19.16,19.15,19.15,18600.0,11.7824,11.7824,11.7763,11.7763,18600.0
2005-05-11 10:30:00,19.16,19.2,19.14,19.15,59400.0,11.7824,11.807,11.7701,11.7763,59400.0
2005-05-11 10:35:00,19.15,19.18,19.15,19.17,41500.0,11.7763,11.7947,11.7763,11.7886,41500.0
2005-05-11 10:40:00,19.16,19.19,19.14,19.16,63300.0,11.7824,11.8009,11.7701,11.7824,63300.0
2005-05-11 10:45:00,19.16,19.17,19.13,19.16,16700.0,11.7824,11.7886,11.764,11.7824,16700.0
2005-05-11 10:50:00,19.16,19.18,19.16,19.16,44300.0,11.7824,11.7947,11.7824,11.7824,44300.0
2005-05-11 10:55:00,19.16,19.17,19.16,19.17,64500.0,11.7824,11.7886,11.7824,11.7886,64500.0
2005-05-11 11:00:00,19.16,19.17,19.15,19.16,19200.0,11.7824,11.7886,11.7763,11.7824,19200.0
2005-05-11 11:05:00,19.16,19.16,19.14,19.14,48600.0,11.7824,11.7824,11.7701,11.7701,48600.0
2005-05-11 11:10:00,19.15,19.15,19.13,19.15,55400.0,11.7763,11.7763,11.764,11.7763,55400.0
2005-05-11 11:15:00,19.15,19.16,19.14,19.14,34700.0,11.7763,11.7824,11.7701,11.7701,34700.0
2005-05-11 11:20:00,19.14,19.15,19.14,19.14,15600.0,11.7701,11.7763,11.7701,11.7701,15600.0
2005-05-11 11:25:00,19.14,19.17,19.13,19.16,43800.0,11.7701,11.7886,11.764,11.7824,43800.0
2005-05-11 11:30:00,19.17,19.18,19.16,19.17,215800.0,11.7886,11.7947,11.7824,11.7886,215800.0
2005-05-11 11:35:00,19.16,19.16,19.14,19.15,17000.0,11.7824,11.7824,11.7701,11.7763,17000.0
2005-05-11 11:40:00,19.16,19.17,19.16,19.17,283000.0,11.7824,11.7886,11.7824,11.7886,283000.0
2005-05-11 11:45:00,19.16,19.16,19.13,19.14,16700.0,11.7824,11.7824,11.764,11.7701,16700.0
2005-05-11 11:50:00,19.14,19.15,19.13,19.14,60900.0,11.7701,11.7763,11.764,11.7701,60900.0
2005-05-11 11:55:00,19.14,19.16,19.13,19.14,34700.0,11.7701,11.7824,11.764,11.7701,34700.0
2005-05-11 12:00:00,19.14,19.14,19.13,19.14,71900.0,11.7701,11.7701,11.764,11.7701,71900.0
2005-05-11 12:05:00,19.14,19.14,19.1,19.12,66100.0,11.7701,11.7701,11.7455,11.7578,66100.0
2005-05-11 12:10:00,19.12,19.17,19.11,19.17,44100.0,11.7578,11.7886,11.7517,11.7886,44100.0
2005-05-11 12:15:00,19.16,19.16,19.12,19.13,42200.0,11.7824,11.7824,11.7578,11.764,42200.0
2005-05-11 12:20:00,19.13,19.14,19.13,19.13,7300.0,11.764,11.7701,11.764,11.764,7300.0
2005-05-11 12:25:00,19.14,19.14,19.13,19.13,36500.0,11.7701,11.7701,11.764,11.764,36500.0
2005-05-11 12:30:00,19.14,19.14,19.13,19.14,1900.0,11.7701,11.7701,11.764,11.7701,1900.0
2005-05-11 12:35:00,19.14,19.14,19.13,19.13,30100.0,11.7701,11.7701,11.764,11.764,30100.0
2005-05-11 12:40:00,19.13,19.14,19.13,19.14,14100.0,11.764,11.7701,11.764,11.7701,14100.0
2005-05-11 12:45:00,19.13,19.14,19.12,19.14,52400.0,11.764,11.7701,11.7578,11.7701,52400.0
2005-05-11 12:50:00,19.14,19.14,19.12,19.14,13500.0,11.7701,11.7701,11.7578,11.7701,13500.0
2005-05-11 12:55:00,19.14,19.14,19.13,19.13,58000.0,11.7701,11.7701,11.764,11.764,58000.0
2005-05-11 13:00:00,19.14,19.19,19.13,19.15,24900.0,11.7701,11.8009,11.764,11.7763,24900.0
2005-05-11 13:05:00,19.16,19.17,19.15,19.16,10700.0,11.7824,11.7886,11.7763,11.7824,10700.0
2005-05-11 13:10:00,19.16,19.18,19.15,19.15,49300.0,11.7824,11.7947,11.7763,11.7763,49300.0
2005-05-11 13:15:00,19.15,19.17,19.15,19.15,88400.0,11.7763,11.7886,11.7763,11.7763,88400.0
2005-05-11 13:20:00,19.14,19.15,19.14,19.14,11100.0,11.7701,11.7763,11.7701,11.7701,11100.0
2005-05-11 13:25:00,19.14,19.14,19.13,19.14,8100.0,11.7701,11.7701,11.764,11.7701,8100.0
2005-05-11 13:30:00,19.14,19.16,19.14,19.15,17500.0,11.7701,11.7824,11.7701,11.7763,17500.0
2005-05-11 13:35:00,19.15,19.16,19.14,19.15,7900.0,11.7763,11.7824,11.7701,11.7763,7900.0
2005-05-11 13:40:00,19.14,19.15,19.14,19.15,31800.0,11.7701,11.7763,11.7701,11.7763,31800.0
2005-05-11 13:45:00,19.14,19.15,19.13,19.13,18900.0,11.7701,11.7763,11.764,11.764,18900.0
2005-05-11 13:50:00,19.13,19.14,19.11,19.11,20500.0,11.764,11.7701,11.7517,11.7517,20500.0
2005-05-11 13:55:00,19.11,19.11,19.1,19.11,63200.0,11.7517,11.7517,11.7455,11.7517,63200.0
2005-05-11 14:00:00,19.11,19.11,19.1,19.11,54000.0,11.7517,11.7517,11.7455,11.7517,54000.0
2005-05-11 14:05:00,19.11,19.15,19.11,19.15,31900.0,11.7517,11.7763,11.7517,11.7763,31900.0
2005-05-11 14:10:00,19.15,19.18,19.14,19.17,116900.0,11.7763,11.7947,11.7701,11.7886,116900.0
2005-05-11 14:15:00,19.17,19.17,19.15,19.16,50000.0,11.7886,11.7886,11.7763,11.7824,50000.0
2005-05-11 14:20:00,19.16,19.16,19.13,19.15,32200.0,11.7824,11.7824,11.764,11.7763,32200.0
2005-05-11 14:25:00,19.15,19.15,19.14,19.15,31000.0,11.7763,11.7763,11.7701,11.7763,31000.0
2005-05-11 14:30:00,19.15,19.15,19.13,19.14,3900.0,11.7763,11.7763,11.764,11.7701,3900.0
2005-05-11 14:35:00,19.13,19.14,19.12,19.13,78700.0,11.764,11.7701,11.7578,11.764,78700.0
2005-05-11 14:40:00,19.13,19.13,19.12,19.13,97700.0,11.764,11.764,11.7578,11.764,97700.0
2005-05-11 14:45:00,19.12,19.13,19.11,19.13,56800.0,11.7578,11.764,11.7517,11.764,56800.0
2005-05-11 14:50:00,19.12,19.13,19.12,19.13,35600.0,11.7578,11.764,11.7578,11.764,35600.0
2005-05-11 14:55:00,19.13,19.13,19.12,19.12,59900.0,11.764,11.764,11.7578,11.7578,59900.0
2005-05-11 15:00:00,19.12,19.13,19.11,19.11,52800.0,11.7578,11.764,11.7517,11.7517,52800.0
2005-05-11 15:05:00,19.11,19.11,19.1,19.1,61100.0,11.7517,11.7517,11.7455,11.7455,61100.0
2005-05-11 15:10:00,19.11,19.11,19.1,19.1,58400.0,11.7517,11.7517,11.7455,11.7455,58400.0
2005-05-11 15:15:00,19.11,19.12,19.1,19.11,43300.0,11.7517,11.7578,11.7455,11.7517,43300.0
2005-05-11 15:20:00,19.11,19.12,19.1,19.11,254900.0,11.7517,11.7578,11.7455,11.7517,254900.0
2005-05-11 15:25:00,19.1,19.11,19.1,19.11,42800.0,11.7455,11.7517,11.7455,11.7517,42800.0
2005-05-11 15:30:00,19.11,19.12,19.1,19.12,80100.0,11.7517,11.7578,11.7455,11.7578,80100.0
2005-05-11 15:35:00,19.12,19.13,19.1,19.13,166400.0,11.7578,11.764,11.7455,11.764,166400.0
2005-05-11 15:40:00,19.12,19.16,19.12,19.14,87800.0,11.7578,11.7824,11.7578,11.7701,87800.0
2005-05-11 15:45:00,19.15,19.19,19.14,19.17,61700.0,11.7763,11.8009,11.7701,11.7886,61700.0
2005-05-11 15:50:00,19.17,19.17,19.13,19.13,110500.0,11.7886,11.7886,11.764,11.764,110500.0
2005-05-11 15:55:00,19.13,19.13,19.12,19.12,155500.0,11.764,11.764,11.7578,11.7578,155500.0
2005-05-12 09:30:00,19.15,19.19,19.12,19.12,35800.0,11.7763,11.8009,11.7578,11.7578,35800.0
2005-05-12 09:35:00,19.12,19.17,19.12,19.17,40600.0,11.7578,11.7886,11.7578,11.7886,40600.0
2005-05-12 09:40:00,19.17,19.2,19.16,19.2,73700.0,11.7886,11.807,11.7824,11.807,73700.0
2005-05-12 09:45:00,19.2,19.2,19.14,19.15,19700.0,11.807,11.807,11.7701,11.7763,19700.0
2005-05-12 09:50:00,19.14,19.17,19.13,19.16,15000.0,11.7701,11.7886,11.764,11.7824,15000.0
2005-05-12 09:55:00,19.17,19.17,19.15,19.15,48700.0,11.7886,11.7886,11.7763,11.7763,48700.0
2005-05-12 10:00:00,19.15,19.15,19.11,19.11,117000.0,11.7763,11.7763,11.7517,11.7517,117000.0
2005-05-12 10:05:00,19.1,19.12,19.07,19.09,29200.0,11.7455,11.7578,11.7271,11.7394,29200.0
2005-05-12 10:10:00,19.08,19.17,19.06,19.17,30900.0,11.7332,11.7886,11.7209,11.7886,30900.0
2005-05-12 10:15:00,19.17,19.2,19.15,19.16,240500.0,11.7886,11.807,11.7763,11.7824,240500.0
2005-05-12 10:20:00,19.15,19.18,19.15,19.18,21100.0,11.7763,11.7947,11.7763,11.7947,21100.0
2005-05-12 10:25:00,19.18,19.19,19.17,19.17,30800.0,11.7947,11.8009,11.7886,11.7886,30800.0
2005-05-12 10:30:00,19.17,19.19,19.15,19.19,36500.0,11.7886,11.8009,11.7763,11.8009,36500.0
2005-05-12 10:35:00,19.19,19.21,19.19,19.19,126100.0,11.8009,11.8132,11.8009,11.8009,126100.0
2005-05-12 10:40:00,19.2,19.21,19.2,19.21,32700.0,11.807,11.8132,11.807,11.8132,32700.0
2005-05-12 10:45:00,19.21,19.23,19.19,19.22,79100.0,11.8132,11.8255,11.8009,11.8193,79100.0
2005-05-12 10:50:00,19.22,19.3,19.22,19.3,28900.0,11.8193,11.8685,11.8193,11.8685,28900.0
2005-05-12 10:55:00,19.28,19.31,19.25,19.3,27900.0,11.8562,11.8747,11.8378,11.8685,27900.0
2005-05-12 11:00:00,19.3,19.32,19.29,19.32,24200.0,11.8685,11.8808,11.8624,11.8808,24200.0
2005-05-12 11:05:00,19.32,19.34,19.31,19.34,14400.0,11.8808,11.8931,11.8747,11.8931,14400.0
2005-05-12 11:10:00,19.34,19.41,19.33,19.41,43400.0,11.8931,11.9362,11.887,11.9362,43400.0
2005-05-12 11:15:00,19.41,19.45,19.4,19.45,43400.0,11.9362,11.9608,11.93,11.9608,43400.0
2005-05-12 11:20:00,19.45,19.5,19.45,19.5,69800.0,11.9608,11.9915,11.9608,11.9915,69800.0
2005-05-12 11:25:00,19.5,19.53,19.5,19.5,14500.0,11.9915,12.01,11.9915,11.9915,14500.0
2005-05-12 11:30:00,19.51,19.52,19.5,19.52,87300.0,11.9977,12.0038,11.9915,12.0038,87300.0
2005-05-12 11:35:00,19.51,19.52,19.49,19.5,64600.0,11.9977,12.0038,11.9854,11.9915,64600.0
2005-05-12 11:40:00,19.49,19.5,19.49,19.5,16700.0,11.9854,11.9915,11.9854,11.9915,16700.0
2005-05-12 11:45:00,19.5,19.51,19.49,19.51,80600.0,11.9915,11.9977,11.9854,11.9977,80600.0
2005-05-12 11:50:00,19.51,19.52,19.51,19.52,40900.0,11.9977,12.0038,11.9977,12.0038,40900.0
2005-05-12 11:55:00,19.52,19.52,19.5,19.52,51500.0,12.0038,12.0038,11.9915,12.0038,51500.0
2005-05-12 12:00:00,19.52,19.52,19.51,19.52,80500.0,12.0038,12.0038,11.9977,12.0038,80500.0
2005-05-12 12:05:00,19.52,19.53,19.45,19.48,99300.0,12.0038,12.01,11.9608,11.9792,99300.0
2005-05-12 12:10:00,19.5,19.52,19.48,19.51,37300.0,11.9915,12.0038,11.9792,11.9977,37300.0
2005-05-12 12:15:00,19.52,19.53,19.51,19.53,17700.0,12.0038,12.01,11.9977,12.01,17700.0
2005-05-12 12:20:00,19.52,19.58,19.52,19.58,45600.0,12.0038,12.0407,12.0038,12.0407,45600.0
2005-05-12 12:25:00,19.58,19.59,19.57,19.58,13700.0,12.0407,12.0469,12.0346,12.0407,13700.0
2005-05-12 12:30:00,19.58,19.59,19.56,19.56,22900.0,12.0407,12.0469,12.0284,12.0284,22900.0
2005-05-12 12:35:00,19.55,19.58,19.54,19.58,13500.0,12.0223,12.0407,12.0161,12.0407,13500.0
2005-05-12 12:40:00,19.58,19.6,19.57,19.6,40300.0,12.0407,12.053,12.0346,12.053,40300.0
2005-05-12 12:45:00,19.6,19.6,19.59,19.6,30500.0,12.053,12.053,12.0469,12.053,30500.0
2005-05-12 12:50:00,19.61,19.62,19.6,19.61,15700.0,12.0592,12.0653,12.053,12.0592,15700.0
2005-05-12 12:55:00,19.61,19.64,19.61,19.63,40900.0,12.0592,12.0776,12.0592,12.0715,40900.0
2005-05-12 13:00:00,19.63,19.68,19.63,19.68,35100.0,12.0715,12.1022,12.0715,12.1022,35100.0
2005-05-12 13:05:00,19.68,19.71,19.68,19.7,26600.0,12.1022,12.1207,12.1022,12.1145,26600.0
2005-05-12 13:10:00,19.71,19.71,19.7,19.71,34500.0,12.1207,12.1207,12.1145,12.1207,34500.0
2005-05-12 13:15:00,19.7,19.7,19.69,19.7,27800.0,12.1145,12.1145,12.1084,12.1145,27800.0
2005-05-12 13:20:00,19.69,19.7,19.69,19.7,44100.0,12.1084,12.1145,12.1084,12.1145,44100.0
2005-05-12 13:25:00,19.7,19.73,19.7,19.73,19200.0,12.1145,12.133,12.1145,12.133,19200.0
2005-05-12 13:30:00,19.73,19.74,19.69,19.7,218500.0,12.133,12.1391,12.1084,12.1145,218500.0
2005-05-12 13:35:00,19.69,19.7,19.68,19.69,9100.0,12.1084,12.1145,12.1022,12.1084,9100.0
2005-05-12 13:40:00,19.68,19.68,19.57,19.59,50700.0,12.1022,12.1022,12.0346,12.0469,50700.0
2005-05-12 13:45:00,19.58,19.58,19.52,19.54,16600.0,12.0407,12.0407,12.0038,12.0161,16600.0
2005-05-12 13:50:00,19.54,19.54,19.52,19.52,29600.0,12.0161,12.0161,12.0038,12.0038,29600.0
2005-05-12 13:55:00,19.52,19.53,19.51,19.51,26800.0,12.0038,12.01,11.9977,11.9977,26800.0
2005-05-12 14:00:00,19.52,19.55,19.5,19.55,46300.0,12.0038,12.0223,11.9915,12.0223,46300.0
2005-05-12 14:05:00,19.55,19.57,19.54,19.54,12400.0,12.0223,12.0346,12.0161,12.0161,12400.0
2005-05-12 14:10:00,19.54,19.57,19.52,19.52,20700.0,12.0161,12.0346,12.0038,12.0038,20700.0
2005-05-12 14:15:00,19.52,19.54,19.51,19.54,24700.0,12.0038,12.0161,11.9977,12.0161,24700.0
2005-05-12 14:20:00,19.54,19.56,19.53,19.53,27500.0,12.0161,12.0284,12.01,12.01,27500.0
2005-05-12 14:25:00,19.54,19.54,19.5,19.5,51400.0,12.0161,12.0161,11.9915,11.9915,51400.0
2005-05-12 14:30:00,19.5,19.52,19.5,19.51,35100.0,11.9915,12.0038,11.9915,11.9977,35100.0
2005-05-12 14:35:00,19.51,19.52,19.5,19.51,25900.0,11.9977,12.0038,11.9915,11.9977,25900.0
2005-05-12 14:40:00,19.51,19.51,19.42,19.42,64200.0,11.9977,11.9977,11.9423,11.9423,64200.0
2005-05-12 14:45:00,19.43,19.43,19.41,19.43,50000.0,11.9485,11.9485,11.9362,11.9485,50000.0
2005-05-12 14:50:00,19.43,19.46,19.39,19.41,23900.0,11.9485,11.9669,11.9239,11.9362,23900.0
2005-05-12 14:55:00,19.4,19.49,19.4,19.47,37100.0,11.93,11.9854,11.93,11.9731,37100.0
2005-05-12 15:00:00,19.47,19.49,19.47,19.49,22900.0,11.9731,11.9854,11.9731,11.9854,22900.0
2005-05-12 15:05:00,19.49,19.51,19.46,19.48,29700.0,11.9854,11.9977,11.9669,11.9792,29700.0
2005-05-12 15:10:00,19.47,19.48,19.46,19.47,20700.0,11.9731,11.9792,11.9669,11.9731,20700.0
2005-05-12 15:15:00,19.47,19.5,19.46,19.48,37400.0,11.9731,11.9915,11.9669,11.9792,37400.0
2005-05-12 15:20:00,19.48,19.51,19.48,19.48,426400.0,11.9792,11.9977,11.9792,11.9792,426400.0
2005-05-12 15:25:00,19.49,19.5,19.43,19.43,21900.0,11.9854,11.9915,11.9485,11.9485,21900.0
2005-05-12 15:30:00,19.43,19.44,19.42,19.42,38400.0,11.9485,11.9546,11.9423,11.9423,38400.0
2005-05-12 15:35:00,19.42,19.43,19.42,19.42,22800.0,11.9423,11.9485,11.9423,11.9423,22800.0
2005-05-12 15:40:00,19.42,19.47,19.42,19.47,27900.0,11.9423,11.9731,11.9423,11.9731,27900.0
2005-05-12 15:45:00,19.47,19.52,19.44,19.52,41000.0,11.9731,12.0038,11.9546,12.0038,41000.0
2005-05-12 15:50:00,19.51,19.54,19.45,19.47,46100.0,11.9977,12.0161,11.9608,11.9731,46100.0
2005-05-12 15:55:00,19.44,19.53,19.42,19.43,54200.0,11.9546,12.01,11.9423,11.9485,54200.0
2005-05-13 09:30:00,19.6,19.6,19.45,19.45,129100.0,12.053,12.053,11.9608,11.9608,129100.0
2005-05-13 09:35:00,19.43,19.53,19.4,19.46,16900.0,11.9485,12.01,11.93,11.9669,16900.0
2005-05-13 09:40:00,19.47,19.48,19.38,19.38,17800.0,11.9731,11.9792,11.9177,11.9177,17800.0
2005-05-13 09:45:00,19.37,19.44,19.35,19.44,35500.0,11.9116,11.9546,11.8993,11.9546,35500.0
2005-05-13 09:50:00,19.43,19.43,19.34,19.34,14500.0,11.9485,11.9485,11.8931,11.8931,14500.0
2005-05-13 09:55:00,19.34,19.34,19.28,19.3,27500.0,11.8931,11.8931,11.8562,11.8685,27500.0
2005-05-13 10:00:00,19.3,19.37,19.29,19.32,57700.0,11.8685,11.9116,11.8624,11.8808,57700.0
2005-05-13 10:05:00,19.31,19.33,19.31,19.32,289700.0,11.8747,11.887,11.8747,11.8808,289700.0
2005-05-13 10:10:00,19.31,19.33,19.3,19.33,70600.0,11.8747,11.887,11.8685,11.887,70600.0
2005-05-13 10:15:00,19.33,19.37,19.32,19.36,28900.0,11.887,11.9116,11.8808,11.9054,28900.0
2005-05-13 10:20:00,19.37,19.37,19.22,19.22,66400.0,11.9116,11.9116,11.8193,11.8193,66400.0
2005-05-13 10:25:00,19.21,19.27,19.19,19.24,39400.0,11.8132,11.8501,11.8009,11.8316,39400.0
2005-05-13 10:30:00,19.24,19.25,19.22,19.24,31200.0,11.8316,11.8378,11.8193,11.8316,31200.0
2005-05-13 10:35:00,19.25,19.33,19.25,19.32,20500.0,11.8378,11.887,11.8378,11.8808,20500.0
2005-05-13 10:40:00,19.32,19.4,19.3,19.4,34800.0,11.8808,11.93,11.8685,11.93,34800.0
2005-05-13 10:45:00,19.4,19.4,19.32,19.33,35600.0,11.93,11.93,11.8808,11.887,35600.0
2005-05-13 10:50:00,19.33,19.33,19.32,19.33,45900.0,11.887,11.887,11.8808,11.887,45900.0
2005-05-13 10:55:00,19.33,19.41,19.33,19.4,27500.0,11.887,11.9362,11.887,11.93,27500.0
2005-05-13 11:00:00,19.4,19.41,19.33,19.34,62800.0,11.93,11.9362,11.887,11.8931,62800.0
2005-05-13 11:05:00,19.35,19.41,19.35,19.41,50500.0,11.8993,11.9362,11.8993,11.9362,50500.0
2005-05-13 11:10:00,19.4,19.43,19.4,19.42,28200.0,11.93,11.9485,11.93,11.9423,28200.0
2005-05-13 11:15:00,19.42,19.43,19.37,19.38,82000.0,11.9423,11.9485,11.9116,11.9177,82000.0
2005-05-13 11:20:00,19.36,19.36,19.33,19.35,40400.0,11.9054,11.9054,11.887,11.8993,40400.0
2005-05-13 11:25:00,19.35,19.38,19.34,19.37,17800.0,11.8993,11.9177,11.8931,11.9116,17800.0
2005-05-13 11:30:00,19.36,19.4,19.35,19.39,18200.0,11.9054,11.93,11.8993,11.9239,18200.0
2005-05-13 11:35:00,19.39,19.4,19.38,19.38,19600.0,11.9239,11.93,11.9177,11.9177,19600.0
2005-05-13 11:40:00,19.39,19.39,19.34,19.35,34200.0,11.9239,11.9239,11.8931,11.8993,34200.0
2005-05-13 11:45:00,19.36,19.36,19.35,19.36,27200.0,11.9054,11.9054,11.8993,11.9054,27200.0
2005-05-13 11:50:00,19.36,19.39,19.36,19.39,51400.0,11.9054,11.9239,11.9054,11.9239,51400.0
2005-05-13 11:55:00,19.39,19.4,19.36,19.37,11400.0,11.9239,11.93,11.9054,11.9116,11400.0
2005-05-13 12:00:00,19.37,19.41,19.37,19.41,74600.0,11.9116,11.9362,11.9116,11.9362,74600.0
2005-05-13 12:05:00,19.41,19.42,19.4,19.41,10300.0,11.9362,11.9423,11.93,11.9362,10300.0
2005-05-13 12:10:00,19.41,19.43,19.41,19.42,120400.0,11.9362,11.9485,11.9362,11.9423,120400.0
2005-05-13 12:15:00,19.42,19.45,19.42,19.45,18800.0,11.9423,11.9608,11.9423,11.9608,18800.0
2005-05-13 12:20:00,19.45,19.46,19.44,19.45,62400.0,11.9608,11.9669,11.9546,11.9608,62400.0
2005-05-13 12:25:00,19.46,19.47,19.45,19.45,23500.0,11.9669,11.9731,11.9608,11.9608,23500.0
2005-05-13 12:30:00,19.45,19.5,19.45,19.49,979300.0,11.9608,11.9915,11.9608,11.9854,979300.0
2005-05-13 12:35:00,19.49,19.49,19.47,19.47,11800.0,11.9854,11.9854,11.9731,11.9731,11800.0
2005-05-13 12:40:00,19.47,19.47,19.45,19.45,7700.0,11.9731,11.9731,11.9608,11.9608,7700.0
2005-05-13 12:45:00,19.45,19.46,19.4,19.4,20900.0,11.9608,11.9669,11.93,11.93,20900.0
2005-05-13 12:50:00,19.41,19.45,19.4,19.45,36500.0,11.9362,11.9608,11.93,11.9608,36500.0
2005-05-13 12:55:00,19.45,19.45,19.43,19.44,11500.0,11.9608,11.9608,11.9485,11.9546,11500.0
2005-05-13 13:00:00,19.44,19.45,19.43,19.43,30700.0,11.9546,11.9608,11.9485,11.9485,30700.0
2005-05-13 13:05:00,19.43,19.44,19.42,19.42,26100.0,11.9485,11.9546,11.9423,11.9423,26100.0
2005-05-13 13:10:00,19.42,19.45,19.42,19.43,34400.0,11.9423,11.9608,11.9423,11.9485,34400.0
2005-05-13 13:15:00,19.44,19.46,19.44,19.46,45400.0,11.9546,11.9669,11.9546,11.9669,45400.0
2005-05-13 13:20:00,19.45,19.46,19.45,19.45,18700.0,11.9608,11.9669,11.9608,11.9608,18700.0
2005-05-13 13:25:00,19.45,19.45,19.43,19.44,38400.0,11.9608,11.9608,11.9485,11.9546,38400.0
2005-05-13 13:30:00,19.44,19.45,19.43,19.43,43000.0,11.9546,11.9608,11.9485,11.9485,43000.0
2005-05-13 13:35:00,19.44,19.45,19.43,19.45,47300.0,11.9546,11.9608,11.9485,11.9608,47300.0
2005-05-13 13:40:00,19.46,19.46,19.43,19.43,38200.0,11.9669,11.9669,11.9485,11.9485,38200.0
2005-05-13 13:45:00,19.44,19.45,19.42,19.42,84000.0,11.9546,11.9608,11.9423,11.9423,84000.0
2005-05-13 13:50:00,19.43,19.43,19.41,19.42,27000.0,11.9485,11.9485,11.9362,11.9423,27000.0
2005-05-13 13:55:00,19.42,19.44,19.42,19.43,29400.0,11.9423,11.9546,11.9423,11.9485,29400.0
2005-05-13 14:00:00,19.43,19.45,19.43,19.45,12700.0,11.9485,11.9608,11.9485,11.9608,12700.0
2005-05-13 14:05:00,19.44,19.47,19.44,19.46,30200.0,11.9546,11.9731,11.9546,11.9669,30200.0
2005-05-13 14:10:00,19.47,19.48,19.46,19.48,39500.0,11.9731,11.9792,11.9669,11.9792,39500.0
2005-05-13 14:15:00,19.47,19.48,19.46,19.47,52300.0,11.9731,11.9792,11.9669,11.9731,52300.0
2005-05-13 14:20:00,19.47,19.48,19.46,19.46,53500.0,11.9731,11.9792,11.9669,11.9669,53500.0
2005-05-13 14:25:00,19.46,19.48,19.46,19.47,92200.0,11.9669,11.9792,11.9669,11.9731,92200.0
2005-05-13 14:30:00,19.47,19.47,19.41,19.41,29300.0,11.9731,11.9731,11.9362,11.9362,29300.0
2005-05-13 14:35:00,19.41,19.41,19.39,19.4,60700.0,11.9362,11.9362,11.9239,11.93,60700.0
2005-05-13 14:40:00,19.4,19.42,19.4,19.41,36000.0,11.93,11.9423,11.93,11.9362,36000.0
2005-05-13 14:45:00,19.4,19.41,19.38,19.38,65200.0,11.93,11.9362,11.9177,11.9177,65200.0
2005-05-13 14:50:00,19.39,19.39,19.35,19.36,38200.0,11.9239,11.9239,11.8993,11.9054,38200.0
2005-05-13 14:55:00,19.36,19.4,19.36,19.39,39500.0,11.9054,11.93,11.9054,11.9239,39500.0
2005-05-13 15:00:00,19.4,19.4,19.38,19.39,28500.0,11.93,11.93,11.9177,11.9239,28500.0
2005-05-13 15:05:00,19.4,19.43,19.4,19.43,102500.0,11.93,11.9485,11.93,11.9485,102500.0
2005-05-13 15:10:00,19.43,19.48,19.4,19.44,63000.0,11.9485,11.9792,11.93,11.9546,63000.0
2005-05-13 15:15:00,19.44,19.48,19.4,19.44,69100.0,11.9546,11.9792,11.93,11.9546,69100.0
2005-05-13 15:20:00,19.45,19.56,19.45,19.45,87300.0,11.9608,12.0284,11.9608,11.9608,87300.0
2005-05-13 15:25:00,19.45,19.45,19.4,19.43,46500.0,11.9608,11.9608,11.93,11.9485,46500.0
2005-05-13 15:30:00,19.43,19.44,19.38,19.38,39500.0,11.9485,11.9546,11.9177,11.9177,39500.0
2005-05-13 15:35:00,19.38,19.41,19.36,19.41,29900.0,11.9177,11.9362,11.9054,11.9362,29900.0
2005-05-13 15:40:00,19.42,19.42,19.34,19.35,29300.0,11.9423,11.9423,11.8931,11.8993,29300.0
2005-05-13 15:45:00,19.34,19.41,19.33,19.39,32800.0,11.8931,11.9362,11.887,11.9239,32800.0
2005-05-13 15:50:00,19.4,19.4,19.3,19.31,42900.0,11.93,11.93,11.8685,11.8747,42900.0
2005-05-13 15:55:00,19.31,19.35,19.29,19.34,39800.0,11.8747,11.8993,11.8624,11.8931,39800.0
2005-05-16 09:30:00,19.35,19.4,19.34,19.36,32500.0,11.8993,11.93,11.8931,11.9054,32500.0
2005-05-16 09:35:00,19.33,19.45,19.32,19.45,27300.0,11.887,11.9608,11.8808,11.9608,27300.0
2005-05-16 09:40:00,19.45,19.47,19.42,19.44,17500.0,11.9608,11.9731,11.9423,11.9546,17500.0
2005-05-16 09:45:00,19.44,19.54,19.44,19.49,19300.0,11.9546,12.0161,11.9546,11.9854,19300.0
2005-05-16 09:50:00,19.49,19.5,19.46,19.48,23300.0,11.9854,11.9915,11.9669,11.9792,23300.0
2005-05-16 09:55:00,19.48,19.49,19.46,19.48,26600.0,11.9792,11.9854,11.9669,11.9792,26600.0
2005-05-16 10:00:00,19.48,19.54,19.47,19.5,26400.0,11.9792,12.0161,11.9731,11.9915,26400.0
2005-05-16 10:05:00,19.5,19.51,19.46,19.47,9400.0,11.9915,11.9977,11.9669,11.9731,9400.0
2005-05-16 10:10:00,19.48,19.5,19.47,19.48,22100.0,11.9792,11.9915,11.9731,11.9792,22100.0
2005-05-16 10:15:00,19.48,19.54,19.48,19.54,14900.0,11.9792,12.0161,11.9792,12.0161,14900.0
2005-05-16 10:20:00,19.54,19.59,19.53,19.56,27100.0,12.0161,12.0469,12.01,12.0284,27100.0
2005-05-16 10:25:00,19.57,19.57,19.52,19.57,15700.0,12.0346,12.0346,12.0038,12.0346,15700.0
2005-05-16 10:30:00,19.56,19.57,19.49,19.49,19700.0,12.0284,12.0346,11.9854,11.9854,19700.0
2005-05-16 10:35:00,19.5,19.51,19.49,19.5,24200.0,11.9915,11.9977,11.9854,11.9915,24200.0
2005-05-16 10:40:00,19.49,19.53,19.48,19.53,36600.0,11.9854,12.01,11.9792,12.01,36600.0
2005-05-16 10:45:00,19.53,19.54,19.5,19.53,32800.0,12.01,12.0161,11.9915,12.01,32800.0
2005-05-16 10:50:00,19.53,19.53,19.5,19.5,23900.0,12.01,12.01,11.9915,11.9915,23900.0
2005-05-16 10:55:00,19.5,19.51,19.48,19.51,46300.0,11.9915,11.9977,11.9792,11.9977,46300.0
2005-05-16 11:00:00,19.51,19.54,19.51,19.51,18800.0,11.9977,12.0161,11.9977,11.9977,18800.0
2005-05-16 11:05:00,19.52,19.52,19.5,19.51,11800.0,12.0038,12.0038,11.9915,11.9977,11800.0
2005-05-16 11:10:00,19.51,19.52,19.5,19.5,10700.0,11.9977,12.0038,11.9915,11.9915,10700.0
2005-05-16 11:15:00,19.5,19.52,19.5,19.51,15800.0,11.9915,12.0038,11.9915,11.9977,15800.0
2005-05-16 11:20:00,19.51,19.53,19.5,19.51,23300.0,11.9977,12.01,11.9915,11.9977,23300.0
2005-05-16 11:25:00,19.51,19.52,19.5,19.51,10200.0,11.9977,12.0038,11.9915,11.9977,10200.0
2005-05-16 11:30:00,19.5,19.52,19.5,19.5,23800.0,11.9915,12.0038,11.9915,11.9915,23800.0
2005-05-16 11:35:00,19.5,19.54,19.5,19.54,8700.0,11.9915,12.0161,11.9915,12.0161,8700.0
2005-05-16 11:40:00,19.53,19.54,19.52,19.52,9000.0,12.01,12.0161,12.0038,12.0038,9000.0
2005-05-16 11:45:00,19.52,19.52,19.5,19.51,5000.0,12.0038,12.0038,11.9915,11.9977,5000.0
2005-05-16 11:50:00,19.51,19.51,19.5,19.5,40300.0,11.9977,11.9977,11.9915,11.9915,40300.0
2005-05-16 11:55:00,19.5,19.51,19.5,19.5,8600.0,11.9915,11.9977,11.9915,11.9915,8600.0
2005-05-16 12:00:00,19.5,19.52,19.5,19.51,12200.0,11.9915,12.0038,11.9915,11.9977,12200.0
2005-05-16 12:05:00,19.51,19.52,19.5,19.5,13400.0,11.9977,12.0038,11.9915,11.9915,13400.0
2005-05-16 12:10:00,19.5,19.51,19.5,19.5,13500.0,11.9915,11.9977,11.9915,11.9915,13500.0
2005-05-16 12:15:00,19.5,19.52,19.5,19.51,22100.0,11.9915,12.0038,11.9915,11.9977,22100.0
2005-05-16 12:20:00,19.51,19.52,19.51,19.51,6200.0,11.9977,12.0038,11.9977,11.9977,6200.0
2005-05-16 12:25:00,19.52,19.52,19.51,19.51,9300.0,12.0038,12.0038,11.9977,11.9977,9300.0
2005-05-16 12:30:00,19.52,19.52,19.49,19.5,443700.0,12.0038,12.0038,11.9854,11.9915,443700.0
2005-05-16 12:35:00,19.5,19.52,19.49,19.52,35200.0,11.9915,12.0038,11.9854,12.0038,35200.0
2005-05-16 12:40:00,19.52,19.55,19.52,19.55,20300.0,12.0038,12.0223,12.0038,12.0223,20300.0
2005-05-16 12:45:00,19.54,19.55,19.54,19.54,8400.0,12.0161,12.0223,12.0161,12.0161,8400.0
2005-05-16 12:50:00,19.54,19.55,19.51,19.52,5100.0,12.0161,12.0223,11.9977,12.0038,5100.0
2005-05-16 12:55:00,19.5,19.52,19.5,19.51,336500.0,11.9915,12.0038,11.9915,11.9977,336500.0
2005-05-16 13:00:00,19.51,19.52,19.51,19.51,8800.0,11.9977,12.0038,11.9977,11.9977,8800.0
2005-05-16 13:05:00,19.51,19.51,19.5,19.51,533000.0,11.9977,11.9977,11.9915,11.9977,533000.0
2005-05-16 13:10:00,19.5,19.52,19.5,19.52,11900.0,11.9915,12.0038,11.9915,12.0038,11900.0
2005-05-16 13:15:00,19.52,19.53,19.49,19.51,82300.0,12.0038,12.01,11.9854,11.9977,82300.0
2005-05-16 13:20:00,19.51,19.53,19.5,19.53,13500.0,11.9977,12.01,11.9915,12.01,13500.0
2005-05-16 13:25:00,19.53,19.53,19.5,19.5,6800.0,12.01,12.01,11.9915,11.9915,6800.0
2005-05-16 13:30:00,19.51,19.51,19.5,19.51,11600.0,11.9977,11.9977,11.9915,11.9977,11600.0
2005-05-16 13:35:00,19.51,19.55,19.5,19.53,38200.0,11.9977,12.0223,11.9915,12.01,38200.0
2005-05-16 13:40:00,19.54,19.55,19.52,19.54,28300.0,12.0161,12.0223,12.0038,12.0161,28300.0
2005-05-16 13:45:00,19.53,19.57,19.53,19.57,39800.0,12.01,12.0346,12.01,12.0346,39800.0
2005-05-16 13:50:00,19.57,19.57,19.56,19.56,27000.0,12.0346,12.0346,12.0284,12.0284,27000.0
2005-05-16 13:55:00,19.57,19.57,19.55,19.56,17800.0,12.0346,12.0346,12.0223,12.0284,17800.0
2005-05-16 14:00:00,19.56,19.57,19.56,19.56,16000.0,12.0284,12.0346,12.0284,12.0284,16000.0
2005-05-16 14:05:00,19.55,19.57,19.55,19.57,12700.0,12.0223,12.0346,12.0223,12.0346,12700.0
2005-05-16 14:10:00,19.56,19.57,19.53,19.55,11300.0,12.0284,12.0346,12.01,12.0223,11300.0
2005-05-16 14:15:00,19.55,19.55,19.54,19.54,19700.0,12.0223,12.0223,12.0161,12.0161,19700.0
2005-05-16 14:20:00,19.54,19.56,19.52,19.56,24800.0,12.0161,12.0284,12.0038,12.0284,24800.0
2005-05-16 14:25:00,19.55,19.57,19.55,19.56,16900.0,12.0223,12.0346,12.0223,12.0284,16900.0
2005-05-16 14:30:00,19.56,19.56,19.55,19.56,23100.0,12.0284,12.0284,12.0223,12.0284,23100.0
2005-05-16 14:35:00,19.56,19.56,19.54,19.54,14800.0,12.0284,12.0284,12.0161,12.0161,14800.0
2005-05-16 14:40:00,19.55,19.56,19.54,19.55,36600.0,12.0223,12.0284,12.0161,12.0223,36600.0
2005-05-16 14:45:00,19.55,19.56,19.55,19.55,49300.0,12.0223,12.0284,12.0223,12.0223,49300.0
2005-05-16 14:50:00,19.54,19.55,19.54,19.54,39800.0,12.0161,12.0223,12.0161,12.0161,39800.0
2005-05-16 14:55:00,19.55,19.55,19.51,19.51,12900.0,12.0223,12.0223,11.9977,11.9977,12900.0
2005-05-16 15:00:00,19.52,19.55,19.51,19.53,19200.0,12.0038,12.0223,11.9977,12.01,19200.0
2005-05-16 15:05:00,19.54,19.56,19.53,19.55,17300.0,12.0161,12.0284,12.01,12.0223,17300.0
2005-05-16 15:10:00,19.54,19.56,19.52,19.54,242600.0,12.0161,12.0284,12.0038,12.0161,242600.0
2005-05-16 15:15:00,19.54,19.55,19.54,19.54,45100.0,12.0161,12.0223,12.0161,12.0161,45100.0
2005-05-16 15:20:00,19.54,19.55,19.54,19.55,14500.0,12.0161,12.0223,12.0161,12.0223,14500.0
2005-05-16 15:25:00,19.55,19.55,19.54,19.55,12500.0,12.0223,12.0223,12.0161,12.0223,12500.0
2005-05-16 15:30:00,19.54,19.55,19.53,19.53,25500.0,12.0161,12.0223,12.01,12.01,25500.0
2005-05-16 15:35:00,19.53,19.55,19.52,19.55,187600.0,12.01,12.0223,12.0038,12.0223,187600.0
2005-05-16 15:40:00,19.55,19.55,19.54,19.55,47400.0,12.0223,12.0223,12.0161,12.0223,47400.0
2005-05-16 15:45:00,19.55,19.59,19.54,19.55,40600.0,12.0223,12.0469,12.0161,12.0223,40600.0
2005-05-16 15:50:00,19.53,19.56,19.53,19.55,42300.0,12.01,12.0284,12.01,12.0223,42300.0
2005-05-16 15:55:00,19.55,19.59,19.54,19.54,44400.0,12.0223,12.0469,12.0161,12.0161,44400.0
2005-05-17 09:30:00,19.5,19.73,19.49,19.71,70000.0,12.0437,12.1858,12.0375,12.1734,70000.0
2005-05-17 09:35:00,19.72,19.72,19.53,19.59,120400.0,12.1796,12.1796,12.0622,12.0993,120400.0
2005-05-17 09:40:00,19.59,19.67,19.52,19.52,53600.0,12.0993,12.1487,12.0561,12.0561,53600.0
2005-05-17 09:45:00,19.52,19.57,19.51,19.53,15300.0,12.0561,12.0869,12.0499,12.0622,15300.0
2005-05-17 09:50:00,19.54,19.6,19.52,19.6,180900.0,12.0684,12.1055,12.0561,12.1055,180900.0
2005-05-17 09:55:00,19.6,19.63,19.57,19.6,41000.0,12.1055,12.124,12.0869,12.1055,41000.0
2005-05-17 10:00:00,19.6,19.63,19.55,19.61,220000.0,12.1055,12.124,12.0746,12.1116,220000.0
2005-05-17 10:05:00,19.63,19.63,19.6,19.61,25700.0,12.124,12.124,12.1055,12.1116,25700.0
2005-05-17 10:10:00,19.62,19.63,19.59,19.6,23300.0,12.1178,12.124,12.0993,12.1055,23300.0
2005-05-17 10:15:00,19.61,19.63,19.6,19.61,141800.0,12.1116,12.124,12.1055,12.1116,141800.0
2005-05-17 10:20:00,19.62,19.64,19.6,19.64,29900.0,12.1178,12.1302,12.1055,12.1302,29900.0
2005-05-17 10:25:00,19.62,19.65,19.58,19.6,35500.0,12.1178,12.1364,12.0931,12.1055,35500.0
2005-05-17 10:30:00,19.58,19.58,19.53,19.53,48800.0,12.0931,12.0931,12.0622,12.0622,48800.0
2005-05-17 10:35:00,19.53,19.55,19.53,19.54,12600.0,12.0622,12.0746,12.0622,12.0684,12600.0
2005-05-17 10:40:00,19.54,19.56,19.54,19.56,11500.0,12.0684,12.0808,12.0684,12.0808,11500.0
2005-05-17 10:45:00,19.55,19.57,19.54,19.54,18400.0,12.0746,12.0869,12.0684,12.0684,18400.0
2005-05-17 10:50:00,19.55,19.55,19.52,19.52,11700.0,12.0746,12.0746,12.0561,12.0561,11700.0
2005-05-17 10:55:00,19.52,19.53,19.51,19.51,13200.0,12.0561,12.0622,12.0499,12.0499,13200.0
2005-05-17 11:00:00,19.51,19.53,19.51,19.53,15100.0,12.0499,12.0622,12.0499,12.0622,15100.0
2005-05-17 11:05:00,19.52,19.56,19.52,19.56,17700.0,12.0561,12.0808,12.0561,12.0808,17700.0
2005-05-17 11:10:00,19.55,19.55,19.54,19.54,8100.0,12.0746,12.0746,12.0684,12.0684,8100.0
2005-05-17 11:15:00,19.54,19.55,19.51,19.51,13100.0,12.0684,12.0746,12.0499,12.0499,13100.0
2005-05-17 11:20:00,19.51,19.53,19.5,19.53,27000.0,12.0499,12.0622,12.0437,12.0622,27000.0
2005-05-17 11:25:00,19.54,19.55,19.5,19.5,37800.0,12.0684,12.0746,12.0437,12.0437,37800.0
2005-05-17 11:30:00,19.51,19.53,19.5,19.52,14500.0,12.0499,12.0622,12.0437,12.0561,14500.0
2005-05-17 11:35:00,19.53,19.59,19.53,19.59,18000.0,12.0622,12.0993,12.0622,12.0993,18000.0
2005-05-17 11:40:00,19.59,19.59,19.54,19.55,29200.0,12.0993,12.0993,12.0684,12.0746,29200.0
2005-05-17 11:45:00,19.54,19.57,19.52,19.52,15100.0,12.0684,12.0869,12.0561,12.0561,15100.0
2005-05-17 11:50:00,19.51,19.52,19.5,19.51,9800.0,12.0499,12.0561,12.0437,12.0499,9800.0
2005-05-17 11:55:00,19.52,19.54,19.52,19.54,19700.0,12.0561,12.0684,12.0561,12.0684,19700.0
2005-05-17 12:00:00,19.52,19.53,19.5,19.5,18800.0,12.0561,12.0622,12.0437,12.0437,18800.0
2005-05-17 12:05:00,19.5,19.52,19.5,19.52,18500.0,12.0437,12.0561,12.0437,12.0561,18500.0
2005-05-17 12:10:00,19.52,19.52,19.5,19.51,11800.0,12.0561,12.0561,12.0437,12.0499,11800.0
2005-05-17 12:15:00,19.5,19.51,19.49,19.51,69300.0,12.0437,12.0499,12.0375,12.0499,69300.0
2005-05-17 12:20:00,19.5,19.51,19.5,19.51,20800.0,12.0437,12.0499,12.0437,12.0499,20800.0
2005-05-17 12:25:00,19.5,19.51,19.5,19.51,22000.0,12.0437,12.0499,12.0437,12.0499,22000.0
2005-05-17 12:30:00,19.51,19.51,19.5,19.51,19300.0,12.0499,12.0499,12.0437,12.0499,19300.0
2005-05-17 12:35:00,19.51,19.51,19.5,19.51,19600.0,12.0499,12.0499,12.0437,12.0499,19600.0
2005-05-17 12:40:00,19.5,19.51,19.5,19.51,14700.0,12.0437,12.0499,12.0437,12.0499,14700.0
2005-05-17 12:45:00,19.51,19.51,19.5,19.51,20300.0,12.0499,12.0499,12.0437,12.0499,20300.0
2005-05-17 12:50:00,19.5,19.51,19.5,19.5,19300.0,12.0437,12.0499,12.0437,12.0437,19300.0
2005-05-17 12:55:00,19.51,19.51,19.5,19.5,18000.0,12.0499,12.0499,12.0437,12.0437,18000.0
2005-05-17 13:00:00,19.5,19.51,19.5,19.51,21300.0,12.0437,12.0499,12.0437,12.0499,21300.0
2005-05-17 13:05:00,19.52,19.52,19.5,19.51,8700.0,12.0561,12.0561,12.0437,12.0499,8700.0
2005-05-17 13:10:00,19.51,19.52,19.5,19.52,26200.0,12.0499,12.0561,12.0437,12.0561,26200.0
2005-05-17 13:15:00,19.52,19.54,19.51,19.54,11900.0,12.0561,12.0684,12.0499,12.0684,11900.0
2005-05-17 13:20:00,19.54,19.58,19.53,19.57,20300.0,12.0684,12.0931,12.0622,12.0869,20300.0
2005-05-17 13:25:00,19.57,19.57,19.55,19.56,11400.0,12.0869,12.0869,12.0746,12.0808,11400.0
2005-05-17 13:30:00,19.55,19.56,19.53,19.53,14200.0,12.0746,12.0808,12.0622,12.0622,14200.0
2005-05-17 13:35:00,19.53,19.54,19.53,19.53,7100.0,12.0622,12.0684,12.0622,12.0622,7100.0
2005-05-17 13:40:00,19.54,19.54,19.53,19.54,10400.0,12.0684,12.0684,12.0622,12.0684,10400.0
2005-05-17 13:45:00,19.54,19.55,19.54,19.54,15200.0,12.0684,12.0746,12.0684,12.0684,15200.0
2005-05-17 13:50:00,19.53,19.53,19.51,19.51,4900.0,12.0622,12.0622,12.0499,12.0499,4900.0
2005-05-17 13:55:00,19.51,19.51,19.5,19.5,6300.0,12.0499,12.0499,12.0437,12.0437,6300.0
2005-05-17 14:00:00,19.5,19.51,19.5,19.51,15000.0,12.0437,12.0499,12.0437,12.0499,15000.0
2005-05-17 14:05:00,19.51,19.52,19.5,19.51,28000.0,12.0499,12.0561,12.0437,12.0499,28000.0
2005-05-17 14:10:00,19.5,19.52,19.5,19.51,23700.0,12.0437,12.0561,12.0437,12.0499,23700.0
2005-05-17 14:15:00,19.51,19.55,19.51,19.51,13300.0,12.0499,12.0746,12.0499,12.0499,13300.0
2005-05-17 14:20:00,19.52,19.52,19.51,19.52,7500.0,12.0561,12.0561,12.0499,12.0561,7500.0
2005-05-17 14:25:00,19.51,19.52,19.51,19.51,14500.0,12.0499,12.0561,12.0499,12.0499,14500.0
2005-05-17 14:30:00,19.52,19.6,19.52,19.6,38100.0,12.0561,12.1055,12.0561,12.1055,38100.0
2005-05-17 14:35:00,19.59,19.64,19.57,19.6,38800.0,12.0993,12.1302,12.0869,12.1055,38800.0
2005-05-17 14:40:00,19.6,19.65,19.6,19.65,38300.0,12.1055,12.1364,12.1055,12.1364,38300.0
2005-05-17 14:45:00,19.65,19.65,19.55,19.56,31600.0,12.1364,12.1364,12.0746,12.0808,31600.0
2005-05-17 14:50:00,19.56,19.59,19.54,19.56,43200.0,12.0808,12.0993,12.0684,12.0808,43200.0
2005-05-17 14:55:00,19.56,19.58,19.54,19.57,31800.0,12.0808,12.0931,12.0684,12.0869,31800.0
2005-05-17 15:00:00,19.56,19.56,19.52,19.54,32000.0,12.0808,12.0808,12.0561,12.0684,32000.0
2005-05-17 15:05:00,19.54,19.56,19.53,19.53,21000.0,12.0684,12.0808,12.0622,12.0622,21000.0
2005-05-17 15:10:00,19.54,19.55,19.52,19.53,37000.0,12.0684,12.0746,12.0561,12.0622,37000.0
2005-05-17 15:15:00,19.53,19.54,19.52,19.54,24500.0,12.0622,12.0684,12.0561,12.0684,24500.0
2005-05-17 15:20:00,19.53,19.55,19.52,19.55,337400.0,12.0622,12.0746,12.0561,12.0746,337400.0
2005-05-17 15:25:00,19.55,19.56,19.54,19.55,46300.0,12.0746,12.0808,12.0684,12.0746,46300.0
2005-05-17 15:30:00,19.55,19.57,19.52,19.52,51700.0,12.0746,12.0869,12.0561,12.0561,51700.0
2005-05-17 15:35:00,19.52,19.54,19.5,19.53,52900.0,12.0561,12.0684,12.0437,12.0622,52900.0
2005-05-17 15:40:00,19.52,19.54,19.52,19.54,39800.0,12.0561,12.0684,12.0561,12.0684,39800.0
2005-05-17 15:45:00,19.53,19.55,19.53,19.54,50100.0,12.0622,12.0746,12.0622,12.0684,50100.0
2005-05-17 15:50:00,19.55,19.57,19.54,19.55,46000.0,12.0746,12.0869,12.0684,12.0746,46000.0
2005-05-17 15:55:00,19.54,19.57,19.54,19.55,60300.0,12.0684,12.0869,12.0684,12.0746,60300.0
2005-05-18 09:35:00,19.65,19.7,19.62,19.66,69600.0,12.1364,12.1672,12.1178,12.1425,69600.0
2005-05-18 09:40:00,19.65,19.65,19.58,19.58,17200.0,12.1364,12.1364,12.0931,12.0931,17200.0
2005-05-18 09:45:00,19.59,19.6,19.56,19.56,40500.0,12.0993,12.1055,12.0808,12.0808,40500.0
2005-05-18 09:50:00,19.58,19.64,19.57,19.64,18000.0,12.0931,12.1302,12.0869,12.1302,18000.0
2005-05-18 09:55:00,19.66,19.69,19.65,19.65,34900.0,12.1425,12.1611,12.1364,12.1364,34900.0
2005-05-18 10:00:00,19.66,19.66,19.63,19.65,43600.0,12.1425,12.1425,12.124,12.1364,43600.0
2005-05-18 10:05:00,19.65,19.66,19.65,19.65,23800.0,12.1364,12.1425,12.1364,12.1364,23800.0
2005-05-18 10:10:00,19.66,19.66,19.63,19.63,32900.0,12.1425,12.1425,12.124,12.124,32900.0
2005-05-18 10:15:00,19.63,19.64,19.62,19.62,38800.0,12.124,12.1302,12.1178,12.1178,38800.0
2005-05-18 10:20:00,19.61,19.62,19.58,19.59,41100.0,12.1116,12.1178,12.0931,12.0993,41100.0
2005-05-18 10:25:00,19.58,19.61,19.57,19.61,37000.0,12.0931,12.1116,12.0869,12.1116,37000.0
2005-05-18 10:30:00,19.62,19.69,19.61,19.68,70100.0,12.1178,12.1611,12.1116,12.1549,70100.0
2005-05-18 10:35:00,19.67,19.68,19.67,19.67,119900.0,12.1487,12.1549,12.1487,12.1487,119900.0
2005-05-18 10:40:00,19.67,19.68,19.67,19.67,28000.0,12.1487,12.1549,12.1487,12.1487,28000.0
2005-05-18 10:45:00,19.68,19.68,19.61,19.61,34900.0,12.1549,12.1549,12.1116,12.1116,34900.0
2005-05-18 10:50:00,19.6,19.61,19.6,19.61,22900.0,12.1055,12.1116,12.1055,12.1116,22900.0
2005-05-18 10:55:00,19.62,19.63,19.62,19.62,16300.0,12.1178,12.124,12.1178,12.1178,16300.0
2005-05-18 11:00:00,19.62,19.62,19.6,19.6,32700.0,12.1178,12.1178,12.1055,12.1055,32700.0
2005-05-18 11:05:00,19.6,19.62,19.6,19.61,22900.0,12.1055,12.1178,12.1055,12.1116,22900.0
2005-05-18 11:10:00,19.61,19.64,19.61,19.64,18200.0,12.1116,12.1302,12.1116,12.1302,18200.0
2005-05-18 11:15:00,19.63,19.63,19.61,19.61,29900.0,12.124,12.124,12.1116,12.1116,29900.0
2005-05-18 11:20:00,19.62,19.65,19.6,19.65,33000.0,12.1178,12.1364,12.1055,12.1364,33000.0
2005-05-18 11:25:00,19.65,19.65,19.59,19.59,23600.0,12.1364,12.1364,12.0993,12.0993,23600.0
2005-05-18 11:30:00,19.59,19.63,19.58,19.63,121100.0,12.0993,12.124,12.0931,12.124,121100.0
2005-05-18 11:35:00,19.63,19.65,19.63,19.64,36800.0,12.124,12.1364,12.124,12.1302,36800.0
2005-05-18 11:40:00,19.63,19.64,19.63,19.64,8400.0,12.124,12.1302,12.124,12.1302,8400.0
2005-05-18 11:45:00,19.64,19.64,19.63,19.64,7900.0,12.1302,12.1302,12.124,12.1302,7900.0
2005-05-18 11:50:00,19.64,19.67,19.63,19.67,28700.0,12.1302,12.1487,12.124,12.1487,28700.0
2005-05-18 11:55:00,19.68,19.69,19.66,19.67,44700.0,12.1549,12.1611,12.1425,12.1487,44700.0
2005-05-18 12:00:00,19.67,19.71,19.67,19.71,37800.0,12.1487,12.1734,12.1487,12.1734,37800.0
2005-05-18 12:05:00,19.7,19.72,19.68,19.72,23200.0,12.1672,12.1796,12.1549,12.1796,23200.0
2005-05-18 12:10:00,19.72,19.75,19.72,19.73,28300.0,12.1796,12.1981,12.1796,12.1858,28300.0
2005-05-18 12:15:00,19.73,19.76,19.72,19.76,15800.0,12.1858,12.2043,12.1796,12.2043,15800.0
2005-05-18 12:20:00,19.77,19.78,19.75,19.77,14100.0,12.2105,12.2166,12.1981,12.2105,14100.0
2005-05-18 12:25:00,19.77,19.77,19.75,19.75,19500.0,12.2105,12.2105,12.1981,12.1981,19500.0
2005-05-18 12:30:00,19.75,19.76,19.74,19.75,29200.0,12.1981,12.2043,12.1919,12.1981,29200.0
2005-05-18 12:35:00,19.74,19.76,19.74,19.76,11100.0,12.1919,12.2043,12.1919,12.2043,11100.0
2005-05-18 12:40:00,19.76,19.82,19.76,19.76,39900.0,12.2043,12.2413,12.2043,12.2043,39900.0
2005-05-18 12:45:00,19.76,19.77,19.76,19.77,15200.0,12.2043,12.2105,12.2043,12.2105,15200.0
2005-05-18 12:50:00,19.76,19.77,19.76,19.76,20700.0,12.2043,12.2105,12.2043,12.2043,20700.0
2005-05-18 12:55:00,19.77,19.77,19.75,19.76,19500.0,12.2105,12.2105,12.1981,12.2043,19500.0
2005-05-18 13:00:00,19.76,19.76,19.74,19.76,36300.0,12.2043,12.2043,12.1919,12.2043,36300.0
2005-05-18 13:05:00,19.76,19.76,19.74,19.75,25900.0,12.2043,12.2043,12.1919,12.1981,25900.0
2005-05-18 13:10:00,19.75,19.75,19.73,19.74,11900.0,12.1981,12.1981,12.1858,12.1919,11900.0
2005-05-18 13:15:00,19.74,19.74,19.72,19.73,34600.0,12.1919,12.1919,12.1796,12.1858,34600.0
2005-05-18 13:20:00,19.73,19.73,19.72,19.73,24400.0,12.1858,12.1858,12.1796,12.1858,24400.0
2005-05-18 13:25:00,19.73,19.74,19.72,19.74,20200.0,12.1858,12.1919,12.1796,12.1919,20200.0
2005-05-18 13:30:00,19.74,19.74,19.73,19.74,18900.0,12.1919,12.1919,12.1858,12.1919,18900.0
2005-05-18 13:35:00,19.74,19.74,19.73,19.74,17000.0,12.1919,12.1919,12.1858,12.1919,17000.0
2005-05-18 13:40:00,19.73,19.75,19.72,19.75,31800.0,12.1858,12.1981,12.1796,12.1981,31800.0
2005-05-18 13:45:00,19.74,19.76,19.74,19.75,8500.0,12.1919,12.2043,12.1919,12.1981,8500.0
2005-05-18 13:50:00,19.76,19.76,19.75,19.76,13100.0,12.2043,12.2043,12.1981,12.2043,13100.0
2005-05-18 13:55:00,19.75,19.75,19.75,19.75,23200.0,12.1981,12.1981,12.1981,12.1981,23200.0
2005-05-18 14:00:00,19.76,19.78,19.76,19.77,43700.0,12.2043,12.2166,12.2043,12.2105,43700.0
2005-05-18 14:05:00,19.77,19.79,19.77,19.78,25700.0,12.2105,12.2228,12.2105,12.2166,25700.0
2005-05-18 14:10:00,19.79,19.85,19.79,19.85,28000.0,12.2228,12.2599,12.2228,12.2599,28000.0
2005-05-18 14:15:00,19.85,19.87,19.84,19.85,37000.0,12.2599,12.2722,12.2537,12.2599,37000.0
2005-05-18 14:20:00,19.86,19.86,19.85,19.86,8000.0,12.2661,12.2661,12.2599,12.2661,8000.0
2005-05-18 14:25:00,19.86,19.89,19.85,19.87,25800.0,12.2661,12.2846,12.2599,12.2722,25800.0
2005-05-18 14:30:00,19.87,19.88,19.85,19.88,26400.0,12.2722,12.2784,12.2599,12.2784,26400.0
2005-05-18 14:35:00,19.86,19.88,19.86,19.87,11000.0,12.2661,12.2784,12.2661,12.2722,11000.0
2005-05-18 14:40:00,19.88,19.89,19.85,19.86,34700.0,12.2784,12.2846,12.2599,12.2661,34700.0
2005-05-18 14:45:00,19.87,19.88,19.85,19.85,41300.0,12.2722,12.2784,12.2599,12.2599,41300.0
2005-05-18 14:50:00,19.84,19.85,19.82,19.83,34400.0,12.2537,12.2599,12.2413,12.2475,34400.0
2005-05-18 14:55:00,19.83,19.83,19.82,19.82,35300.0,12.2475,12.2475,12.2413,12.2413,35300.0
2005-05-18 15:00:00,19.82,19.83,19.82,19.83,24000.0,12.2413,12.2475,12.2413,12.2475,24000.0
2005-05-18 15:05:00,19.83,19.86,19.82,19.86,22900.0,12.2475,12.2661,12.2413,12.2661,22900.0
2005-05-18 15:10:00,19.86,19.9,19.86,19.89,17600.0,12.2661,12.2908,12.2661,12.2846,17600.0
2005-05-18 15:15:00,19.89,19.92,19.89,19.91,37400.0,12.2846,12.3031,12.2846,12.2969,37400.0
2005-05-18 15:20:00,19.91,19.91,19.9,19.9,11300.0,12.2969,12.2969,12.2908,12.2908,11300.0
2005-05-18 15:25:00,19.9,19.92,19.9,19.9,25700.0,12.2908,12.3031,12.2908,12.2908,25700.0
2005-05-18 15:30:00,19.9,19.92,19.9,19.91,20200.0,12.2908,12.3031,12.2908,12.2969,20200.0
2005-05-18 15:35:00,19.92,19.92,19.85,19.85,27000.0,12.3031,12.3031,12.2599,12.2599,27000.0
2005-05-18 15:40:00,19.86,19.9,19.85,19.89,39500.0,12.2661,12.2908,12.2599,12.2846,39500.0
2005-05-18 15:45:00,19.89,19.9,19.86,19.86,39000.0,12.2846,12.2908,12.2661,12.2661,39000.0
2005-05-18 15:50:00,19.86,19.88,19.86,19.88,40700.0,12.2661,12.2784,12.2661,12.2784,40700.0
2005-05-18 15:55:00,19.88,19.93,19.88,19.93,40200.0,12.2784,12.3093,12.2784,12.3093,40200.0
2005-05-19 09:30:00,19.93,19.93,19.93,19.93,36200.0,12.3093,12.3093,12.3093,12.3093,36200.0
2005-05-19 09:35:00,19.91,19.91,19.84,19.84,13100.0,12.2969,12.2969,12.2537,12.2537,13100.0
2005-05-19 09:40:00,19.83,19.85,19.79,19.84,72500.0,12.2475,12.2599,12.2228,12.2537,72500.0
2005-05-19 09:45:00,19.85,19.85,19.77,19.77,19700.0,12.2599,12.2599,12.2105,12.2105,19700.0
2005-05-19 09:50:00,19.77,19.83,19.77,19.83,98900.0,12.2105,12.2475,12.2105,12.2475,98900.0
2005-05-19 09:55:00,19.83,19.83,19.81,19.83,21500.0,12.2475,12.2475,12.2352,12.2475,21500.0
2005-05-19 10:00:00,19.82,19.83,19.8,19.81,14300.0,12.2413,12.2475,12.229,12.2352,14300.0
2005-05-19 10:05:00,19.82,19.84,19.8,19.83,43200.0,12.2413,12.2537,12.229,12.2475,43200.0
2005-05-19 10:10:00,19.83,19.85,19.82,19.84,163000.0,12.2475,12.2599,12.2413,12.2537,163000.0
2005-05-19 10:15:00,19.85,19.86,19.83,19.84,25300.0,12.2599,12.2661,12.2475,12.2537,25300.0
2005-05-19 10:20:00,19.84,19.86,19.83,19.85,27100.0,12.2537,12.2661,12.2475,12.2599,27100.0
2005-05-19 10:25:00,19.86,19.87,19.84,19.85,22100.0,12.2661,12.2722,12.2537,12.2599,22100.0
2005-05-19 10:30:00,19.86,19.86,19.85,19.85,10200.0,12.2661,12.2661,12.2599,12.2599,10200.0
2005-05-19 10:35:00,19.86,19.86,19.83,19.83,25200.0,12.2661,12.2661,12.2475,12.2475,25200.0
2005-05-19 10:40:00,19.82,19.85,19.82,19.84,17300.0,12.2413,12.2599,12.2413,12.2537,17300.0
2005-05-19 10:45:00,19.85,19.87,19.85,19.87,27200.0,12.2599,12.2722,12.2599,12.2722,27200.0
2005-05-19 10:50:00,19.87,19.87,19.84,19.84,16200.0,12.2722,12.2722,12.2537,12.2537,16200.0
2005-05-19 10:55:00,19.85,19.85,19.82,19.82,18300.0,12.2599,12.2599,12.2413,12.2413,18300.0
2005-05-19 11:00:00,19.82,19.82,19.81,19.81,44600.0,12.2413,12.2413,12.2352,12.2352,44600.0
2005-05-19 11:05:00,19.82,19.86,19.82,19.85,22000.0,12.2413,12.2661,12.2413,12.2599,22000.0
2005-05-19 11:10:00,19.85,19.87,19.84,19.85,53200.0,12.2599,12.2722,12.2537,12.2599,53200.0
2005-05-19 11:15:00,19.86,19.91,19.86,19.89,26700.0,12.2661,12.2969,12.2661,12.2846,26700.0
2005-05-19 11:20:00,19.89,19.93,19.87,19.91,29500.0,12.2846,12.3093,12.2722,12.2969,29500.0
2005-05-19 11:25:00,19.92,19.93,19.9,19.91,7800.0,12.3031,12.3093,12.2908,12.2969,7800.0
2005-05-19 11:30:00,19.92,19.92,19.9,19.91,15000.0,12.3031,12.3031,12.2908,12.2969,15000.0
2005-05-19 11:35:00,19.91,19.91,19.88,19.88,9300.0,12.2969,12.2969,12.2784,12.2784,9300.0
2005-05-19 11:40:00,19.89,19.89,19.88,19.89,16000.0,12.2846,12.2846,12.2784,12.2846,16000.0
2005-05-19 11:45:00,19.9,19.92,19.89,19.91,17300.0,12.2908,12.3031,12.2846,12.2969,17300.0
2005-05-19 11:50:00,19.91,19.94,19.91,19.94,6000.0,12.2969,12.3155,12.2969,12.3155,6000.0
2005-05-19 11:55:00,19.94,19.99,19.94,19.99,17700.0,12.3155,12.3463,12.3155,12.3463,17700.0
2005-05-19 12:00:00,19.98,19.98,19.94,19.98,44200.0,12.3402,12.3402,12.3155,12.3402,44200.0
2005-05-19 12:05:00,19.98,19.98,19.95,19.95,18600.0,12.3402,12.3402,12.3216,12.3216,18600.0
2005-05-19 12:10:00,19.95,20.0,19.95,19.98,23500.0,12.3216,12.3525,12.3216,12.3402,23500.0
2005-05-19 12:15:00,19.97,19.99,19.96,19.99,31000.0,12.334,12.3463,12.3278,12.3463,31000.0
2005-05-19 12:20:00,19.98,19.99,19.98,19.98,12700.0,12.3402,12.3463,12.3402,12.3402,12700.0
2005-05-19 12:25:00,19.99,20.0,19.98,20.0,9300.0,12.3463,12.3525,12.3402,12.3525,9300.0
2005-05-19 12:30:00,20.0,20.0,19.98,19.99,6900.0,12.3525,12.3525,12.3402,12.3463,6900.0
2005-05-19 12:35:00,19.99,19.99,19.98,19.99,1500.0,12.3463,12.3463,12.3402,12.3463,1500.0
2005-05-19 12:40:00,19.99,19.99,19.98,19.98,7900.0,12.3463,12.3463,12.3402,12.3402,7900.0
2005-05-19 12:45:00,19.98,19.98,19.95,19.95,10600.0,12.3402,12.3402,12.3216,12.3216,10600.0
2005-05-19 12:50:00,19.95,19.97,19.95,19.97,19700.0,12.3216,12.334,12.3216,12.334,19700.0
2005-05-19 12:55:00,19.97,19.98,19.97,19.98,4600.0,12.334,12.3402,12.334,12.3402,4600.0
2005-05-19 13:00:00,19.98,19.98,19.97,19.98,9400.0,12.3402,12.3402,12.334,12.3402,9400.0
2005-05-19 13:05:00,19.99,19.99,19.98,19.98,4500.0,12.3463,12.3463,12.3402,12.3402,4500.0
2005-05-19 13:10:00,19.99,19.99,19.98,19.99,3900.0,12.3463,12.3463,12.3402,12.3463,3900.0
2005-05-19 13:15:00,19.99,19.99,19.98,19.98,2000.0,12.3463,12.3463,12.3402,12.3402,2000.0
2005-05-19 13:20:00,19.99,19.99,19.96,19.96,15900.0,12.3463,12.3463,12.3278,12.3278,15900.0
2005-05-19 13:25:00,19.96,19.97,19.95,19.97,27400.0,12.3278,12.334,12.3216,12.334,27400.0
2005-05-19 13:30:00,19.96,19.97,19.95,19.95,26700.0,12.3278,12.334,12.3216,12.3216,26700.0
2005-05-19 13:35:00,19.95,19.96,19.94,19.96,77100.0,12.3216,12.3278,12.3155,12.3278,77100.0
2005-05-19 13:40:00,19.96,19.98,19.95,19.98,8600.0,12.3278,12.3402,12.3216,12.3402,8600.0
2005-05-19 13:45:00,19.97,19.97,19.95,19.95,177000.0,12.334,12.334,12.3216,12.3216,177000.0
2005-05-19 13:50:00,19.95,19.96,19.94,19.95,29800.0,12.3216,12.3278,12.3155,12.3216,29800.0
2005-05-19 13:55:00,19.95,19.96,19.94,19.94,103500.0,12.3216,12.3278,12.3155,12.3155,103500.0
2005-05-19 14:00:00,19.94,19.96,19.94,19.95,106800.0,12.3155,12.3278,12.3155,12.3216,106800.0
2005-05-19 14:05:00,19.95,19.96,19.94,19.95,46100.0,12.3216,12.3278,12.3155,12.3216,46100.0
2005-05-19 14:10:00,19.95,19.96,19.94,19.95,60000.0,12.3216,12.3278,12.3155,12.3216,60000.0
2005-05-19 14:15:00,19.95,19.96,19.95,19.95,53800.0,12.3216,12.3278,12.3216,12.3216,53800.0
2005-05-19 14:20:00,19.95,19.95,19.91,19.91,17600.0,12.3216,12.3216,12.2969,12.2969,17600.0
2005-05-19 14:25:00,19.91,19.94,19.9,19.94,104300.0,12.2969,12.3155,12.2908,12.3155,104300.0
2005-05-19 14:30:00,19.93,19.93,19.89,19.9,24100.0,12.3093,12.3093,12.2846,12.2908,24100.0
2005-05-19 14:35:00,19.89,19.89,19.87,19.89,12600.0,12.2846,12.2846,12.2722,12.2846,12600.0
2005-05-19 14:40:00,19.89,19.89,19.86,19.87,7600.0,12.2846,12.2846,12.2661,12.2722,7600.0
2005-05-19 14:45:00,19.86,19.92,19.85,19.91,19900.0,12.2661,12.3031,12.2599,12.2969,19900.0
2005-05-19 14:50:00,19.91,19.95,19.91,19.94,10800.0,12.2969,12.3216,12.2969,12.3155,10800.0
2005-05-19 14:55:00,19.94,19.95,19.9,19.93,18400.0,12.3155,12.3216,12.2908,12.3093,18400.0
2005-05-19 15:00:00,19.93,19.93,19.9,19.92,27900.0,12.3093,12.3093,12.2908,12.3031,27900.0
2005-05-19 15:05:00,19.92,19.94,19.9,19.92,35300.0,12.3031,12.3155,12.2908,12.3031,35300.0
2005-05-19 15:10:00,19.93,19.93,19.89,19.9,21800.0,12.3093,12.3093,12.2846,12.2908,21800.0
2005-05-19 15:15:00,19.89,19.92,19.89,19.92,26300.0,12.2846,12.3031,12.2846,12.3031,26300.0
2005-05-19 15:20:00,19.92,19.94,19.91,19.93,81900.0,12.3031,12.3155,12.2969,12.3093,81900.0
2005-05-19 15:25:00,19.93,19.94,19.93,19.93,34100.0,12.3093,12.3155,12.3093,12.3093,34100.0
2005-05-19 15:30:00,19.93,19.95,19.92,19.95,70400.0,12.3093,12.3216,12.3031,12.3216,70400.0
2005-05-19 15:35:00,19.95,19.95,19.93,19.95,55500.0,12.3216,12.3216,12.3093,12.3216,55500.0
2005-05-19 15:40:00,19.94,19.94,19.89,19.9,34600.0,12.3155,12.3155,12.2846,12.2908,34600.0
2005-05-19 15:45:00,19.9,19.92,19.89,19.92,45800.0,12.2908,12.3031,12.2846,12.3031,45800.0
2005-05-19 15:50:00,19.92,19.93,19.89,19.89,27400.0,12.3031,12.3093,12.2846,12.2846,27400.0
2005-05-19 15:55:00,19.9,19.91,19.88,19.89,69500.0,12.2908,12.2969,12.2784,12.2846,69500.0
2005-05-20 09:30:00,19.87,19.87,19.82,19.82,187100.0,12.2722,12.2722,12.2413,12.2413,187100.0
2005-05-20 09:35:00,19.82,19.98,19.82,19.97,17800.0,12.2413,12.3402,12.2413,12.334,17800.0
2005-05-20 09:40:00,19.96,19.97,19.86,19.87,36200.0,12.3278,12.334,12.2661,12.2722,36200.0
2005-05-20 09:45:00,19.87,19.88,19.83,19.85,47300.0,12.2722,12.2784,12.2475,12.2599,47300.0
2005-05-20 09:50:00,19.85,19.88,19.85,19.86,25900.0,12.2599,12.2784,12.2599,12.2661,25900.0
2005-05-20 09:55:00,19.85,19.87,19.85,19.86,8300.0,12.2599,12.2722,12.2599,12.2661,8300.0
2005-05-20 10:00:00,19.86,19.87,19.84,19.85,53000.0,12.2661,12.2722,12.2537,12.2599,53000.0
2005-05-20 10:05:00,19.85,19.86,19.85,19.85,24100.0,12.2599,12.2661,12.2599,12.2599,24100.0
2005-05-20 10:10:00,19.85,19.85,19.79,19.8,40200.0,12.2599,12.2599,12.2228,12.229,40200.0
2005-05-20 10:15:00,19.79,19.8,19.78,19.79,30300.0,12.2228,12.229,12.2166,12.2228,30300.0
2005-05-20 10:20:00,19.8,19.86,19.8,19.84,67500.0,12.229,12.2661,12.229,12.2537,67500.0
2005-05-20 10:25:00,19.84,19.87,19.84,19.86,19600.0,12.2537,12.2722,12.2537,12.2661,19600.0
2005-05-20 10:30:00,19.85,19.85,19.84,19.85,31100.0,12.2599,12.2599,12.2537,12.2599,31100.0
2005-05-20 10:35:00,19.86,19.87,19.85,19.86,19800.0,12.2661,12.2722,12.2599,12.2661,19800.0
2005-05-20 10:40:00,19.85,19.86,19.84,19.84,42300.0,12.2599,12.2661,12.2537,12.2537,42300.0
2005-05-20 10:45:00,19.84,19.85,19.83,19.85,22400.0,12.2537,12.2599,12.2475,12.2599,22400.0
2005-05-20 10:50:00,19.85,19.85,19.83,19.84,32800.0,12.2599,12.2599,12.2475,12.2537,32800.0
2005-05-20 10:55:00,19.84,19.84,19.82,19.83,15100.0,12.2537,12.2537,12.2413,12.2475,15100.0
2005-05-20 11:00:00,19.82,19.83,19.82,19.82,12400.0,12.2413,12.2475,12.2413,12.2413,12400.0
2005-05-20 11:05:00,19.83,19.83,19.82,19.82,7800.0,12.2475,12.2475,12.2413,12.2413,7800.0
2005-05-20 11:10:00,19.82,19.83,19.8,19.82,33400.0,12.2413,12.2475,12.229,12.2413,33400.0
2005-05-20 11:15:00,19.82,19.83,19.82,19.82,15300.0,12.2413,12.2475,12.2413,12.2413,15300.0
2005-05-20 11:20:00,19.83,19.84,19.82,19.83,18200.0,12.2475,12.2537,12.2413,12.2475,18200.0
2005-05-20 11:25:00,19.83,19.84,19.83,19.83,14700.0,12.2475,12.2537,12.2475,12.2475,14700.0
2005-05-20 11:30:00,19.83,19.83,19.81,19.82,24200.0,12.2475,12.2475,12.2352,12.2413,24200.0
2005-05-20 11:35:00,19.81,19.82,19.81,19.82,22000.0,12.2352,12.2413,12.2352,12.2413,22000.0
2005-05-20 11:40:00,19.81,19.82,19.8,19.82,37700.0,12.2352,12.2413,12.229,12.2413,37700.0
2005-05-20 11:45:00,19.82,19.84,19.82,19.84,12500.0,12.2413,12.2537,12.2413,12.2537,12500.0
2005-05-20 11:50:00,19.83,19.84,19.8,19.81,19200.0,12.2475,12.2537,12.229,12.2352,19200.0
2005-05-20 11:55:00,19.81,19.82,19.8,19.81,8900.0,12.2352,12.2413,12.229,12.2352,8900.0
2005-05-20 12:00:00,19.81,19.83,19.8,19.83,25700.0,12.2352,12.2475,12.229,12.2475,25700.0
2005-05-20 12:05:00,19.83,19.84,19.83,19.84,10400.0,12.2475,12.2537,12.2475,12.2537,10400.0
2005-05-20 12:10:00,19.83,19.84,19.83,19.84,8300.0,12.2475,12.2537,12.2475,12.2537,8300.0
2005-05-20 12:15:00,19.83,19.84,19.83,19.84,16400.0,12.2475,12.2537,12.2475,12.2537,16400.0
2005-05-20 12:20:00,19.83,19.85,19.83,19.85,29900.0,12.2475,12.2599,12.2475,12.2599,29900.0
2005-05-20 12:25:00,19.84,19.85,19.83,19.85,31400.0,12.2537,12.2599,12.2475,12.2599,31400.0
2005-05-20 12:30:00,19.85,19.86,19.85,19.86,49600.0,12.2599,12.2661,12.2599,12.2661,49600.0
2005-05-20 12:35:00,19.86,19.88,19.85,19.86,53700.0,12.2661,12.2784,12.2599,12.2661,53700.0
2005-05-20 12:40:00,19.85,19.86,19.84,19.85,39500.0,12.2599,12.2661,12.2537,12.2599,39500.0
2005-05-20 12:45:00,19.85,19.89,19.85,19.89,50300.0,12.2599,12.2846,12.2599,12.2846,50300.0
2005-05-20 12:50:00,19.89,19.9,19.89,19.89,29300.0,12.2846,12.2908,12.2846,12.2846,29300.0
2005-05-20 12:55:00,19.88,19.9,19.88,19.9,31000.0,12.2784,12.2908,12.2784,12.2908,31000.0
2005-05-20 13:00:00,19.9,19.91,19.89,19.91,31300.0,12.2908,12.2969,12.2846,12.2969,31300.0
2005-05-20 13:05:00,19.9,19.91,19.89,19.91,20400.0,12.2908,12.2969,12.2846,12.2969,20400.0
2005-05-20 13:10:00,19.9,19.91,19.9,19.91,14500.0,12.2908,12.2969,12.2908,12.2969,14500.0
2005-05-20 13:15:00,19.91,19.91,19.87,19.88,26900.0,12.2969,12.2969,12.2722,12.2784,26900.0
2005-05-20 13:20:00,19.87,19.87,19.86,19.87,17300.0,12.2722,12.2722,12.2661,12.2722,17300.0
2005-05-20 13:25:00,19.87,19.87,19.85,19.86,26500.0,12.2722,12.2722,12.2599,12.2661,26500.0
2005-05-20 13:30:00,19.85,19.86,19.85,19.85,40200.0,12.2599,12.2661,12.2599,12.2599,40200.0
2005-05-20 13:35:00,19.85,19.88,19.85,19.88,33200.0,12.2599,12.2784,12.2599,12.2784,33200.0
2005-05-20 13:40:00,19.88,19.9,19.88,19.9,10400.0,12.2784,12.2908,12.2784,12.2908,10400.0
2005-05-20 13:45:00,19.9,19.9,19.89,19.89,23600.0,12.2908,12.2908,12.2846,12.2846,23600.0
2005-05-20 13:50:00,19.9,19.9,19.89,19.89,20400.0,12.2908,12.2908,12.2846,12.2846,20400.0
2005-05-20 13:55:00,19.89,19.89,19.88,19.89,6800.0,12.2846,12.2846,12.2784,12.2846,6800.0
2005-05-20 14:00:00,19.89,19.9,19.89,19.9,9800.0,12.2846,12.2908,12.2846,12.2908,9800.0
2005-05-20 14:05:00,19.9,19.91,19.89,19.91,20300.0,12.2908,12.2969,12.2846,12.2969,20300.0
2005-05-20 14:10:00,19.91,19.93,19.9,19.93,46300.0,12.2969,12.3093,12.2908,12.3093,46300.0
2005-05-20 14:15:00,19.93,19.93,19.9,19.92,51500.0,12.3093,12.3093,12.2908,12.3031,51500.0
2005-05-20 14:20:00,19.93,19.94,19.93,19.93,19700.0,12.3093,12.3155,12.3093,12.3093,19700.0
2005-05-20 14:25:00,19.92,19.92,19.9,19.9,83900.0,12.3031,12.3031,12.2908,12.2908,83900.0
2005-05-20 14:30:00,19.9,19.9,19.86,19.87,27600.0,12.2908,12.2908,12.2661,12.2722,27600.0
2005-05-20 14:35:00,19.86,19.87,19.86,19.86,44200.0,12.2661,12.2722,12.2661,12.2661,44200.0
2005-05-20 14:40:00,19.85,19.87,19.85,19.86,43000.0,12.2599,12.2722,12.2599,12.2661,43000.0
2005-05-20 14:45:00,19.86,19.87,19.86,19.86,14100.0,12.2661,12.2722,12.2661,12.2661,14100.0
2005-05-20 14:50:00,19.86,19.87,19.85,19.85,44800.0,12.2661,12.2722,12.2599,12.2599,44800.0
2005-05-20 14:55:00,19.85,19.86,19.85,19.85,16300.0,12.2599,12.2661,12.2599,12.2599,16300.0
2005-05-20 15:00:00,19.86,19.87,19.85,19.86,37300.0,12.2661,12.2722,12.2599,12.2661,37300.0
2005-05-20 15:05:00,19.85,19.86,19.85,19.85,3700.0,12.2599,12.2661,12.2599,12.2599,3700.0
2005-05-20 15:10:00,19.86,19.9,19.85,19.87,56100.0,12.2661,12.2908,12.2599,12.2722,56100.0
2005-05-20 15:15:00,19.88,19.9,19.86,19.87,29900.0,12.2784,12.2908,12.2661,12.2722,29900.0
2005-05-20 15:20:00,19.87,19.88,19.86,19.86,68500.0,12.2722,12.2784,12.2661,12.2661,68500.0
2005-05-20 15:25:00,19.86,19.87,19.86,19.86,78700.0,12.2661,12.2722,12.2661,12.2661,78700.0
2005-05-20 15:30:00,19.86,19.9,19.86,19.9,58800.0,12.2661,12.2908,12.2661,12.2908,58800.0
2005-05-20 15:35:00,19.9,19.9,19.87,19.88,37600.0,12.2908,12.2908,12.2722,12.2784,37600.0
2005-05-20 15:40:00,19.88,19.89,19.87,19.87,48400.0,12.2784,12.2846,12.2722,12.2722,48400.0
2005-05-20 15:45:00,19.88,19.88,19.85,19.85,74200.0,12.2784,12.2784,12.2599,12.2599,74200.0
2005-05-20 15:50:00,19.86,19.87,19.86,19.87,21600.0,12.2661,12.2722,12.2661,12.2722,21600.0
2005-05-20 15:55:00,19.87,19.87,19.82,19.84,91100.0,12.2722,12.2722,12.2413,12.2537,91100.0
2005-05-23 09:30:00,19.92,19.92,19.85,19.92,39500.0,12.3031,12.3031,12.2599,12.3031,39500.0
2005-05-23 09:35:00,19.85,19.93,19.85,19.86,26200.0,12.2599,12.3093,12.2599,12.2661,26200.0
2005-05-23 09:40:00,19.86,19.88,19.85,19.86,40800.0,12.2661,12.2784,12.2599,12.2661,40800.0
2005-05-23 09:45:00,19.85,19.94,19.85,19.92,28900.0,12.2599,12.3155,12.2599,12.3031,28900.0
2005-05-23 09:50:00,19.88,19.89,19.85,19.87,14700.0,12.2784,12.2846,12.2599,12.2722,14700.0
2005-05-23 09:55:00,19.87,19.87,19.84,19.84,29800.0,12.2722,12.2722,12.2537,12.2537,29800.0
2005-05-23 10:00:00,19.84,19.85,19.82,19.83,21700.0,12.2537,12.2599,12.2413,12.2475,21700.0
2005-05-23 10:05:00,19.83,19.83,19.82,19.83,25000.0,12.2475,12.2475,12.2413,12.2475,25000.0
2005-05-23 10:10:00,19.82,19.9,19.82,19.88,92500.0,12.2413,12.2908,12.2413,12.2784,92500.0
2005-05-23 10:15:00,19.89,19.91,19.88,19.91,32200.0,12.2846,12.2969,12.2784,12.2969,32200.0
2005-05-23 10:20:00,19.9,19.9,19.87,19.87,21000.0,12.2908,12.2908,12.2722,12.2722,21000.0
2005-05-23 10:25:00,19.87,19.87,19.85,19.87,39600.0,12.2722,12.2722,12.2599,12.2722,39600.0
2005-05-23 10:30:00,19.86,19.9,19.86,19.86,19500.0,12.2661,12.2908,12.2661,12.2661,19500.0
2005-05-23 10:35:00,19.86,19.87,19.85,19.85,13000.0,12.2661,12.2722,12.2599,12.2599,13000.0
2005-05-23 10:40:00,19.84,19.88,19.84,19.85,28700.0,12.2537,12.2784,12.2537,12.2599,28700.0
2005-05-23 10:45:00,19.85,19.86,19.83,19.83,14300.0,12.2599,12.2661,12.2475,12.2475,14300.0
2005-05-23 10:50:00,19.83,19.86,19.83,19.85,28000.0,12.2475,12.2661,12.2475,12.2599,28000.0
2005-05-23 10:55:00,19.86,19.87,19.85,19.85,20000.0,12.2661,12.2722,12.2599,12.2599,20000.0
2005-05-23 11:00:00,19.85,19.86,19.81,19.83,14700.0,12.2599,12.2661,12.2352,12.2475,14700.0
2005-05-23 11:05:00,19.85,19.88,19.85,19.87,88000.0,12.2599,12.2784,12.2599,12.2722,88000.0
2005-05-23 11:10:00,19.88,19.88,19.87,19.88,7400.0,12.2784,12.2784,12.2722,12.2784,7400.0
2005-05-23 11:15:00,19.88,19.89,19.87,19.89,8700.0,12.2784,12.2846,12.2722,12.2846,8700.0
2005-05-23 11:20:00,19.87,19.87,19.84,19.84,12200.0,12.2722,12.2722,12.2537,12.2537,12200.0
2005-05-23 11:25:00,19.84,19.88,19.84,19.88,15000.0,12.2537,12.2784,12.2537,12.2784,15000.0
2005-05-23 11:30:00,19.87,19.91,19.87,19.9,27700.0,12.2722,12.2969,12.2722,12.2908,27700.0
2005-05-23 11:35:00,19.9,19.91,19.89,19.9,15100.0,12.2908,12.2969,12.2846,12.2908,15100.0
2005-05-23 11:40:00,19.89,19.91,19.89,19.91,30800.0,12.2846,12.2969,12.2846,12.2969,30800.0
2005-05-23 11:45:00,19.91,19.94,19.9,19.94,17000.0,12.2969,12.3155,12.2908,12.3155,17000.0
2005-05-23 11:50:00,19.93,19.94,19.92,19.92,9600.0,12.3093,12.3155,12.3031,12.3031,9600.0
2005-05-23 11:55:00,19.92,19.93,19.91,19.93,22200.0,12.3031,12.3093,12.2969,12.3093,22200.0
2005-05-23 12:00:00,19.93,19.95,19.93,19.95,36300.0,12.3093,12.3216,12.3093,12.3216,36300.0
2005-05-23 12:05:00,19.95,19.95,19.94,19.94,16300.0,12.3216,12.3216,12.3155,12.3155,16300.0
2005-05-23 12:10:00,19.94,19.95,19.94,19.94,8300.0,12.3155,12.3216,12.3155,12.3155,8300.0
2005-05-23 12:15:00,19.95,19.96,19.95,19.96,315900.0,12.3216,12.3278,12.3216,12.3278,315900.0
2005-05-23 12:20:00,19.95,19.96,19.95,19.95,13100.0,12.3216,12.3278,12.3216,12.3216,13100.0
2005-05-23 12:25:00,19.96,19.97,19.95,19.96,5500.0,12.3278,12.334,12.3216,12.3278,5500.0
2005-05-23 12:30:00,19.96,19.97,19.95,19.96,25100.0,12.3278,12.334,12.3216,12.3278,25100.0
2005-05-23 12:35:00,19.95,19.99,19.95,19.99,105100.0,12.3216,12.3463,12.3216,12.3463,105100.0
2005-05-23 12:40:00,19.99,20.0,19.98,19.98,12800.0,12.3463,12.3525,12.3402,12.3402,12800.0
2005-05-23 12:45:00,19.98,19.99,19.98,19.99,8300.0,12.3402,12.3463,12.3402,12.3463,8300.0
2005-05-23 12:50:00,19.98,19.99,19.96,19.96,22800.0,12.3402,12.3463,12.3278,12.3278,22800.0
2005-05-23 12:55:00,19.96,19.97,19.95,19.95,369800.0,12.3278,12.334,12.3216,12.3216,369800.0
2005-05-23 13:00:00,19.95,19.98,19.95,19.98,38400.0,12.3216,12.3402,12.3216,12.3402,38400.0
2005-05-23 13:05:00,19.98,19.98,19.96,19.96,10000.0,12.3402,12.3402,12.3278,12.3278,10000.0
2005-05-23 13:10:00,19.96,19.97,19.96,19.97,5500.0,12.3278,12.334,12.3278,12.334,5500.0
2005-05-23 13:15:00,19.96,20.0,19.94,19.99,39800.0,12.3278,12.3525,12.3155,12.3463,39800.0
2005-05-23 13:20:00,19.99,20.0,19.98,20.0,21100.0,12.3463,12.3525,12.3402,12.3525,21100.0
2005-05-23 13:25:00,19.99,20.0,19.98,19.99,6900.0,12.3463,12.3525,12.3402,12.3463,6900.0
2005-05-23 13:30:00,19.98,19.99,19.98,19.99,6200.0,12.3402,12.3463,12.3402,12.3463,6200.0
2005-05-23 13:35:00,19.99,19.99,19.98,19.98,6100.0,12.3463,12.3463,12.3402,12.3402,6100.0
2005-05-23 13:40:00,19.98,19.98,19.98,19.98,3700.0,12.3402,12.3402,12.3402,12.3402,3700.0
2005-05-23 13:45:00,19.99,19.99,19.96,19.97,11100.0,12.3463,12.3463,12.3278,12.334,11100.0
2005-05-23 13:50:00,19.97,20.0,19.96,19.99,9200.0,12.334,12.3525,12.3278,12.3463,9200.0
2005-05-23 13:55:00,19.99,20.0,19.99,19.99,6100.0,12.3463,12.3525,12.3463,12.3463,6100.0
2005-05-23 14:00:00,19.99,20.0,19.99,19.99,13500.0,12.3463,12.3525,12.3463,12.3463,13500.0
2005-05-23 14:05:00,20.0,20.03,19.99,20.03,60000.0,12.3525,12.3711,12.3463,12.3711,60000.0
2005-05-23 14:10:00,20.03,20.05,20.03,20.03,24900.0,12.3711,12.3834,12.3711,12.3711,24900.0
2005-05-23 14:15:00,20.03,20.04,20.02,20.04,26100.0,12.3711,12.3772,12.3649,12.3772,26100.0
2005-05-23 14:20:00,20.02,20.04,20.0,20.01,22300.0,12.3649,12.3772,12.3525,12.3587,22300.0
2005-05-23 14:25:00,20.02,20.02,20.01,20.01,8300.0,12.3649,12.3649,12.3587,12.3587,8300.0
2005-05-23 14:30:00,20.01,20.02,19.98,20.0,23300.0,12.3587,12.3649,12.3402,12.3525,23300.0
2005-05-23 14:35:00,20.0,20.0,19.99,19.99,18300.0,12.3525,12.3525,12.3463,12.3463,18300.0
2005-05-23 14:40:00,19.99,20.0,19.99,19.99,23800.0,12.3463,12.3525,12.3463,12.3463,23800.0
2005-05-23 14:45:00,20.0,20.0,19.99,20.0,10100.0,12.3525,12.3525,12.3463,12.3525,10100.0
2005-05-23 14:50:00,19.99,20.05,19.99,20.05,25000.0,12.3463,12.3834,12.3463,12.3834,25000.0
2005-05-23 14:55:00,20.05,20.05,20.03,20.04,30600.0,12.3834,12.3834,12.3711,12.3772,30600.0
2005-05-23 15:00:00,20.03,20.07,20.01,20.05,54400.0,12.3711,12.3958,12.3587,12.3834,54400.0
2005-05-23 15:05:00,20.06,20.06,20.03,20.03,35300.0,12.3896,12.3896,12.3711,12.3711,35300.0
2005-05-23 15:10:00,20.03,20.04,20.0,20.0,12100.0,12.3711,12.3772,12.3525,12.3525,12100.0
2005-05-23 15:15:00,20.01,20.02,20.01,20.01,13700.0,12.3587,12.3649,12.3587,12.3587,13700.0
2005-05-23 15:20:00,20.02,20.04,20.01,20.03,11100.0,12.3649,12.3772,12.3587,12.3711,11100.0
2005-05-23 15:25:00,20.03,20.04,20.02,20.03,12800.0,12.3711,12.3772,12.3649,12.3711,12800.0
2005-05-23 15:30:00,20.02,20.03,20.0,20.01,49000.0,12.3649,12.3711,12.3525,12.3587,49000.0
2005-05-23 15:35:00,20.01,20.01,20.0,20.01,14700.0,12.3587,12.3587,12.3525,12.3587,14700.0
2005-05-23 15:40:00,20.0,20.01,19.99,19.99,32800.0,12.3525,12.3587,12.3463,12.3463,32800.0
2005-05-23 15:45:00,20.0,20.0,19.98,19.99,73400.0,12.3525,12.3525,12.3402,12.3463,73400.0
2005-05-23 15:50:00,19.99,20.0,19.95,19.95,24000.0,12.3463,12.3525,12.3216,12.3216,24000.0
2005-05-23 15:55:00,19.95,19.99,19.94,19.99,82300.0,12.3216,12.3463,12.3155,12.3463,82300.0
2005-05-24 09:30:00,20.04,20.04,20.0,20.0,26500.0,12.3772,12.3772,12.3525,12.3525,26500.0
2005-05-24 09:35:00,20.0,20.04,19.98,20.0,14500.0,12.3525,12.3772,12.3402,12.3525,14500.0
2005-05-24 09:40:00,20.02,20.03,19.97,19.97,65100.0,12.3649,12.3711,12.334,12.334,65100.0
2005-05-24 09:45:00,19.98,20.0,19.98,19.99,151000.0,12.3402,12.3525,12.3402,12.3463,151000.0
2005-05-24 09:50:00,20.0,20.0,19.95,19.96,35400.0,12.3525,12.3525,12.3216,12.3278,35400.0
2005-05-24 09:55:00,19.97,19.99,19.96,19.96,6900.0,12.334,12.3463,12.3278,12.3278,6900.0
2005-05-24 10:00:00,19.97,19.99,19.95,19.96,18400.0,12.334,12.3463,12.3216,12.3278,18400.0
2005-05-24 10:05:00,19.97,19.98,19.95,19.95,22800.0,12.334,12.3402,12.3216,12.3216,22800.0
2005-05-24 10:10:00,19.95,19.97,19.94,19.97,25500.0,12.3216,12.334,12.3155,12.334,25500.0
2005-05-24 10:15:00,19.97,20.0,19.95,20.0,19200.0,12.334,12.3525,12.3216,12.3525,19200.0
2005-05-24 10:20:00,20.0,20.0,19.97,19.98,12000.0,12.3525,12.3525,12.334,12.3402,12000.0
2005-05-24 10:25:00,19.98,20.0,19.98,19.98,19500.0,12.3402,12.3525,12.3402,12.3402,19500.0
2005-05-24 10:30:00,19.99,20.0,19.98,19.98,10600.0,12.3463,12.3525,12.3402,12.3402,10600.0
2005-05-24 10:35:00,19.99,20.0,19.98,20.0,38300.0,12.3463,12.3525,12.3402,12.3525,38300.0
2005-05-24 10:40:00,19.99,20.0,19.97,19.99,13600.0,12.3463,12.3525,12.334,12.3463,13600.0
2005-05-24 10:45:00,19.97,19.98,19.97,19.97,11400.0,12.334,12.3402,12.334,12.334,11400.0
2005-05-24 10:50:00,19.98,19.98,19.97,19.98,9400.0,12.3402,12.3402,12.334,12.3402,9400.0
2005-05-24 10:55:00,19.98,19.98,19.97,19.98,17200.0,12.3402,12.3402,12.334,12.3402,17200.0
2005-05-24 11:00:00,19.98,19.99,19.98,19.99,21200.0,12.3402,12.3463,12.3402,12.3463,21200.0
2005-05-24 11:05:00,19.98,20.0,19.98,19.99,32500.0,12.3402,12.3525,12.3402,12.3463,32500.0
2005-05-24 11:10:00,19.99,20.01,19.99,20.0,36700.0,12.3463,12.3587,12.3463,12.3525,36700.0
2005-05-24 11:15:00,20.01,20.06,20.01,20.05,25800.0,12.3587,12.3896,12.3587,12.3834,25800.0
2005-05-24 11:20:00,20.05,20.08,20.05,20.08,58300.0,12.3834,12.4019,12.3834,12.4019,58300.0
2005-05-24 11:25:00,20.07,20.09,20.06,20.06,9100.0,12.3958,12.4081,12.3896,12.3896,9100.0
2005-05-24 11:30:00,20.07,20.07,20.05,20.06,5300.0,12.3958,12.3958,12.3834,12.3896,5300.0
2005-05-24 11:35:00,20.07,20.08,20.06,20.07,17800.0,12.3958,12.4019,12.3896,12.3958,17800.0
2005-05-24 11:40:00,20.08,20.08,20.05,20.06,10700.0,12.4019,12.4019,12.3834,12.3896,10700.0
2005-05-24 11:45:00,20.05,20.07,20.05,20.05,19600.0,12.3834,12.3958,12.3834,12.3834,19600.0
2005-05-24 11:50:00,20.06,20.06,20.04,20.04,46300.0,12.3896,12.3896,12.3772,12.3772,46300.0
2005-05-24 11:55:00,20.04,20.04,20.02,20.04,9800.0,12.3772,12.3772,12.3649,12.3772,9800.0
2005-05-24 12:00:00,20.05,20.09,20.05,20.08,24500.0,12.3834,12.4081,12.3834,12.4019,24500.0
2005-05-24 12:05:00,20.09,20.09,20.05,20.05,33600.0,12.4081,12.4081,12.3834,12.3834,33600.0
2005-05-24 12:10:00,20.05,20.06,20.05,20.06,3900.0,12.3834,12.3896,12.3834,12.3896,3900.0
2005-05-24 12:15:00,20.05,20.06,20.04,20.05,20900.0,12.3834,12.3896,12.3772,12.3834,20900.0
2005-05-24 12:20:00,20.05,20.07,20.05,20.06,18700.0,12.3834,12.3958,12.3834,12.3896,18700.0
2005-05-24 12:25:00,20.06,20.07,20.05,20.06,4200.0,12.3896,12.3958,12.3834,12.3896,4200.0
2005-05-24 12:30:00,20.05,20.09,20.05,20.09,9400.0,12.3834,12.4081,12.3834,12.4081,9400.0
2005-05-24 12:35:00,20.08,20.09,20.07,20.07,3300.0,12.4019,12.4081,12.3958,12.3958,3300.0
2005-05-24 12:40:00,20.07,20.08,20.07,20.08,3200.0,12.3958,12.4019,12.3958,12.4019,3200.0
2005-05-24 12:45:00,20.08,20.09,20.08,20.08,9800.0,12.4019,12.4081,12.4019,12.4019,9800.0
2005-05-24 12:50:00,20.08,20.09,20.07,20.09,10600.0,12.4019,12.4081,12.3958,12.4081,10600.0
2005-05-24 12:55:00,20.09,20.1,20.09,20.09,3100.0,12.4081,12.4143,12.4081,12.4081,3100.0
2005-05-24 13:00:00,20.09,20.1,20.09,20.1,13500.0,12.4081,12.4143,12.4081,12.4143,13500.0
2005-05-24 13:05:00,20.1,20.1,20.07,20.07,19000.0,12.4143,12.4143,12.3958,12.3958,19000.0
2005-05-24 13:10:00,20.07,20.08,20.07,20.08,8800.0,12.3958,12.4019,12.3958,12.4019,8800.0
2005-05-24 13:15:00,20.07,20.08,20.07,20.08,6700.0,12.3958,12.4019,12.3958,12.4019,6700.0
2005-05-24 13:20:00,20.08,20.08,20.07,20.08,11900.0,12.4019,12.4019,12.3958,12.4019,11900.0
2005-05-24 13:25:00,20.08,20.08,20.07,20.08,5400.0,12.4019,12.4019,12.3958,12.4019,5400.0
2005-05-24 13:30:00,20.08,20.08,20.07,20.08,33700.0,12.4019,12.4019,12.3958,12.4019,33700.0
2005-05-24 13:35:00,20.08,20.09,20.07,20.08,27900.0,12.4019,12.4081,12.3958,12.4019,27900.0
2005-05-24 13:40:00,20.08,20.08,20.08,20.08,11100.0,12.4019,12.4019,12.4019,12.4019,11100.0
2005-05-24 13:45:00,20.07,20.08,20.07,20.08,22200.0,12.3958,12.4019,12.3958,12.4019,22200.0
2005-05-24 13:50:00,20.08,20.08,20.06,20.07,6800.0,12.4019,12.4019,12.3896,12.3958,6800.0
2005-05-24 13:55:00,20.07,20.08,20.06,20.07,4000.0,12.3958,12.4019,12.3896,12.3958,4000.0
2005-05-24 14:00:00,20.07,20.08,20.05,20.06,40600.0,12.3958,12.4019,12.3834,12.3896,40600.0
2005-05-24 14:05:00,20.06,20.08,20.05,20.07,23100.0,12.3896,12.4019,12.3834,12.3958,23100.0
2005-05-24 14:10:00,20.08,20.08,20.07,20.07,18900.0,12.4019,12.4019,12.3958,12.3958,18900.0
2005-05-24 14:15:00,20.08,20.08,20.06,20.07,16900.0,12.4019,12.4019,12.3896,12.3958,16900.0
2005-05-24 14:20:00,20.07,20.08,20.07,20.08,30400.0,12.3958,12.4019,12.3958,12.4019,30400.0
2005-05-24 14:25:00,20.08,20.08,20.06,20.08,38600.0,12.4019,12.4019,12.3896,12.4019,38600.0
2005-05-24 14:30:00,20.08,20.09,20.06,20.07,14100.0,12.4019,12.4081,12.3896,12.3958,14100.0
2005-05-24 14:35:00,20.07,20.08,20.07,20.08,19000.0,12.3958,12.4019,12.3958,12.4019,19000.0
2005-05-24 14:40:00,20.08,20.08,20.06,20.07,13900.0,12.4019,12.4019,12.3896,12.3958,13900.0
2005-05-24 14:45:00,20.07,20.08,20.07,20.07,24300.0,12.3958,12.4019,12.3958,12.3958,24300.0
2005-05-24 14:50:00,20.08,20.08,20.06,20.07,32100.0,12.4019,12.4019,12.3896,12.3958,32100.0
2005-05-24 14:55:00,20.06,20.07,20.05,20.06,31500.0,12.3896,12.3958,12.3834,12.3896,31500.0
2005-05-24 15:00:00,20.06,20.09,20.06,20.09,32800.0,12.3896,12.4081,12.3896,12.4081,32800.0
2005-05-24 15:05:00,20.08,20.09,20.07,20.09,29600.0,12.4019,12.4081,12.3958,12.4081,29600.0
2005-05-24 15:10:00,20.09,20.09,20.07,20.09,476500.0,12.4081,12.4081,12.3958,12.4081,476500.0
2005-05-24 15:15:00,20.09,20.1,20.07,20.07,38800.0,12.4081,12.4143,12.3958,12.3958,38800.0
2005-05-24 15:20:00,20.08,20.08,20.06,20.08,36700.0,12.4019,12.4019,12.3896,12.4019,36700.0
2005-05-24 15:25:00,20.08,20.09,20.07,20.09,79600.0,12.4019,12.4081,12.3958,12.4081,79600.0
2005-05-24 15:30:00,20.09,20.09,20.07,20.08,33700.0,12.4081,12.4081,12.3958,12.4019,33700.0
2005-05-24 15:35:00,20.08,20.08,20.07,20.08,33200.0,12.4019,12.4019,12.3958,12.4019,33200.0
2005-05-24 15:40:00,20.07,20.08,20.05,20.05,39400.0,12.3958,12.4019,12.3834,12.3834,39400.0
2005-05-24 15:45:00,20.05,20.07,20.05,20.07,20600.0,12.3834,12.3958,12.3834,12.3958,20600.0
2005-05-24 15:50:00,20.06,20.08,20.06,20.07,92700.0,12.3896,12.4019,12.3896,12.3958,92700.0
2005-05-24 15:55:00,20.05,20.1,20.05,20.1,110400.0,12.3834,12.4143,12.3834,12.4143,110400.0
2005-05-25 09:30:00,20.03,20.04,20.03,20.04,32900.0,12.3711,12.3772,12.3711,12.3772,32900.0
2005-05-25 09:35:00,20.01,20.04,20.01,20.02,4600.0,12.3587,12.3772,12.3587,12.3649,4600.0
2005-05-25 09:40:00,20.02,20.03,20.0,20.01,38500.0,12.3649,12.3711,12.3525,12.3587,38500.0
2005-05-25 09:45:00,20.01,20.02,20.0,20.01,44600.0,12.3587,12.3649,12.3525,12.3587,44600.0
2005-05-25 09:50:00,20.0,20.01,20.0,20.01,26700.0,12.3525,12.3587,12.3525,12.3587,26700.0
2005-05-25 09:55:00,20.0,20.01,17.0,19.99,85900.0,12.3525,12.3587,10.4996,12.3463,85900.0
2005-05-25 10:00:00,20.0,20.08,20.0,20.01,37100.0,12.3525,12.4019,12.3525,12.3587,37100.0
2005-05-25 10:05:00,20.0,20.0,19.95,19.97,215200.0,12.3525,12.3525,12.3216,12.334,215200.0
2005-05-25 10:10:00,19.98,20.0,19.96,20.0,104600.0,12.3402,12.3525,12.3278,12.3525,104600.0
2005-05-25 10:15:00,19.99,19.99,19.96,19.98,28200.0,12.3463,12.3463,12.3278,12.3402,28200.0
2005-05-25 10:20:00,19.99,20.02,19.98,20.01,45600.0,12.3463,12.3649,12.3402,12.3587,45600.0
2005-05-25 10:25:00,20.02,20.05,20.01,20.04,21200.0,12.3649,12.3834,12.3587,12.3772,21200.0
2005-05-25 10:30:00,20.03,20.03,20.0,20.0,28600.0,12.3711,12.3711,12.3525,12.3525,28600.0
2005-05-25 10:35:00,20.0,20.01,20.0,20.0,15200.0,12.3525,12.3587,12.3525,12.3525,15200.0
2005-05-25 10:40:00,20.01,20.01,20.0,20.01,23600.0,12.3587,12.3587,12.3525,12.3587,23600.0
2005-05-25 10:45:00,20.0,20.01,20.0,20.01,20100.0,12.3525,12.3587,12.3525,12.3587,20100.0
2005-05-25 10:50:00,20.0,20.01,20.0,20.0,17000.0,12.3525,12.3587,12.3525,12.3525,17000.0
2005-05-25 10:55:00,20.0,20.0,20.0,20.0,900.0,12.3525,12.3525,12.3525,12.3525,900.0
2005-05-25 11:00:00,20.0,20.0,19.99,19.99,23300.0,12.3525,12.3525,12.3463,12.3463,23300.0
2005-05-25 11:05:00,19.99,20.0,19.99,19.99,8500.0,12.3463,12.3525,12.3463,12.3463,8500.0
2005-05-25 11:10:00,20.0,20.0,19.99,19.99,21500.0,12.3525,12.3525,12.3463,12.3463,21500.0
2005-05-25 11:15:00,19.99,20.0,19.99,19.99,13600.0,12.3463,12.3525,12.3463,12.3463,13600.0
2005-05-25 11:20:00,20.0,20.01,20.0,20.0,70000.0,12.3525,12.3587,12.3525,12.3525,70000.0
2005-05-25 11:25:00,20.01,20.01,20.0,20.0,11600.0,12.3587,12.3587,12.3525,12.3525,11600.0
2005-05-25 11:30:00,20.0,20.02,20.0,20.01,3200.0,12.3525,12.3649,12.3525,12.3587,3200.0
2005-05-25 11:35:00,20.01,20.01,19.99,19.99,10800.0,12.3587,12.3587,12.3463,12.3463,10800.0
2005-05-25 11:40:00,19.99,19.99,19.99,19.99,1200.0,12.3463,12.3463,12.3463,12.3463,1200.0
2005-05-25 11:45:00,20.0,20.0,19.98,19.99,131600.0,12.3525,12.3525,12.3402,12.3463,131600.0
2005-05-25 11:50:00,19.99,20.0,19.99,19.99,12100.0,12.3463,12.3525,12.3463,12.3463,12100.0
2005-05-25 11:55:00,19.99,20.0,19.99,19.99,22100.0,12.3463,12.3525,12.3463,12.3463,22100.0
2005-05-25 12:00:00,19.99,20.0,19.99,19.99,14000.0,12.3463,12.3525,12.3463,12.3463,14000.0
2005-05-25 12:05:00,20.0,20.03,20.0,20.03,83900.0,12.3525,12.3711,12.3525,12.3711,83900.0
2005-05-25 12:10:00,20.02,20.03,20.02,20.03,1000.0,12.3649,12.3711,12.3649,12.3711,1000.0
2005-05-25 12:15:00,20.02,20.03,20.02,20.02,3600.0,12.3649,12.3711,12.3649,12.3649,3600.0
2005-05-25 12:20:00,20.03,20.03,20.02,20.03,1000.0,12.3711,12.3711,12.3649,12.3711,1000.0
2005-05-25 12:25:00,20.03,20.04,20.03,20.04,6700.0,12.3711,12.3772,12.3711,12.3772,6700.0
2005-05-25 12:30:00,20.04,20.05,20.04,20.04,12800.0,12.3772,12.3834,12.3772,12.3772,12800.0
2005-05-25 12:35:00,20.05,20.05,20.04,20.05,2300.0,12.3834,12.3834,12.3772,12.3834,2300.0
2005-05-25 12:40:00,20.04,20.05,20.02,20.02,6900.0,12.3772,12.3834,12.3649,12.3649,6900.0
2005-05-25 12:45:00,20.02,20.03,20.02,20.03,6700.0,12.3649,12.3711,12.3649,12.3711,6700.0
2005-05-25 12:50:00,20.02,20.02,20.01,20.01,2500.0,12.3649,12.3649,12.3587,12.3587,2500.0
2005-05-25 12:55:00,20.01,20.02,20.01,20.01,4200.0,12.3587,12.3649,12.3587,12.3587,4200.0
2005-05-25 13:00:00,20.0,20.01,19.99,20.0,28600.0,12.3525,12.3587,12.3463,12.3525,28600.0
2005-05-25 13:05:00,20.01,20.02,19.99,20.0,15300.0,12.3587,12.3649,12.3463,12.3525,15300.0
2005-05-25 13:10:00,20.0,20.0,19.99,20.0,7800.0,12.3525,12.3525,12.3463,12.3525,7800.0
2005-05-25 13:15:00,19.99,20.0,19.99,19.99,1200.0,12.3463,12.3525,12.3463,12.3463,1200.0
2005-05-25 13:20:00,20.0,20.01,20.0,20.0,9900.0,12.3525,12.3587,12.3525,12.3525,9900.0
2005-05-25 13:25:00,20.0,20.01,19.99,19.99,61300.0,12.3525,12.3587,12.3463,12.3463,61300.0
2005-05-25 13:30:00,19.99,20.0,19.99,20.0,22700.0,12.3463,12.3525,12.3463,12.3525,22700.0
2005-05-25 13:35:00,20.0,20.01,20.0,20.01,64400.0,12.3525,12.3587,12.3525,12.3587,64400.0
2005-05-25 13:40:00,20.02,20.02,20.01,20.02,8500.0,12.3649,12.3649,12.3587,12.3649,8500.0
2005-05-25 13:45:00,20.01,20.03,20.01,20.03,5500.0,12.3587,12.3711,12.3587,12.3711,5500.0
2005-05-25 13:50:00,20.04,20.05,20.03,20.05,3700.0,12.3772,12.3834,12.3711,12.3834,3700.0
2005-05-25 13:55:00,20.05,20.06,20.05,20.05,6300.0,12.3834,12.3896,12.3834,12.3834,6300.0
2005-05-25 14:00:00,20.05,20.05,20.03,20.04,11700.0,12.3834,12.3834,12.3711,12.3772,11700.0
2005-05-25 14:05:00,20.03,20.04,20.03,20.04,10200.0,12.3711,12.3772,12.3711,12.3772,10200.0
2005-05-25 14:10:00,20.03,20.03,20.0,20.02,14100.0,12.3711,12.3711,12.3525,12.3649,14100.0
2005-05-25 14:15:00,20.02,20.02,20.01,20.02,1300.0,12.3649,12.3649,12.3587,12.3649,1300.0
2005-05-25 14:20:00,20.01,20.02,20.01,20.01,6400.0,12.3587,12.3649,12.3587,12.3587,6400.0
2005-05-25 14:25:00,20.01,20.05,20.01,20.05,11200.0,12.3587,12.3834,12.3587,12.3834,11200.0
2005-05-25 14:30:00,20.05,20.05,20.04,20.04,31800.0,12.3834,12.3834,12.3772,12.3772,31800.0
2005-05-25 14:35:00,20.04,20.05,20.02,20.03,16200.0,12.3772,12.3834,12.3649,12.3711,16200.0
2005-05-25 14:40:00,20.03,20.04,20.0,20.02,25100.0,12.3711,12.3772,12.3525,12.3649,25100.0
2005-05-25 14:45:00,20.01,20.02,20.0,20.0,4600.0,12.3587,12.3649,12.3525,12.3525,4600.0
2005-05-25 14:50:00,20.02,20.02,20.01,20.01,1900.0,12.3649,12.3649,12.3587,12.3587,1900.0
2005-05-25 14:55:00,20.01,20.03,20.01,20.03,5200.0,12.3587,12.3711,12.3587,12.3711,5200.0
2005-05-25 15:00:00,20.02,20.03,20.02,20.02,11800.0,12.3649,12.3711,12.3649,12.3649,11800.0
2005-05-25 15:05:00,20.02,20.04,20.01,20.04,23500.0,12.3649,12.3772,12.3587,12.3772,23500.0
2005-05-25 15:10:00,20.04,20.05,20.02,20.03,24800.0,12.3772,12.3834,12.3649,12.3711,24800.0
2005-05-25 15:15:00,20.03,20.03,20.01,20.02,4700.0,12.3711,12.3711,12.3587,12.3649,4700.0
2005-05-25 15:20:00,20.01,20.04,20.01,20.04,17200.0,12.3587,12.3772,12.3587,12.3772,17200.0
2005-05-25 15:25:00,20.03,20.04,20.01,20.03,13200.0,12.3711,12.3772,12.3587,12.3711,13200.0
2005-05-25 15:30:00,20.02,20.03,20.02,20.02,15900.0,12.3649,12.3711,12.3649,12.3649,15900.0
2005-05-25 15:35:00,20.03,20.03,20.0,20.01,48900.0,12.3711,12.3711,12.3525,12.3587,48900.0
2005-05-25 15:40:00,20.0,20.01,20.0,20.0,41700.0,12.3525,12.3587,12.3525,12.3525,41700.0
2005-05-25 15:45:00,20.0,20.01,19.98,19.98,143100.0,12.3525,12.3587,12.3402,12.3402,143100.0
2005-05-25 15:50:00,20.0,20.0,19.97,19.98,84500.0,12.3525,12.3525,12.334,12.3402,84500.0
2005-05-25 15:55:00,19.97,19.99,19.96,19.98,29300.0,12.334,12.3463,12.3278,12.3402,29300.0
2005-05-26 09:30:00,20.08,20.08,20.05,20.07,64100.0,12.4019,12.4019,12.3834,12.3958,64100.0
2005-05-26 09:35:00,20.07,20.08,20.0,20.05,28500.0,12.3958,12.4019,12.3525,12.3834,28500.0
2005-05-26 09:40:00,20.05,20.05,20.02,20.04,10200.0,12.3834,12.3834,12.3649,12.3772,10200.0
2005-05-26 09:45:00,20.04,20.05,20.0,20.01,21200.0,12.3772,12.3834,12.3525,12.3587,21200.0
2005-05-26 09:50:00,20.0,20.01,20.0,20.0,11500.0,12.3525,12.3587,12.3525,12.3525,11500.0
2005-05-26 09:55:00,20.0,20.01,20.0,20.0,13300.0,12.3525,12.3587,12.3525,12.3525,13300.0
2005-05-26 10:00:00,20.0,20.05,20.0,20.05,42300.0,12.3525,12.3834,12.3525,12.3834,42300.0
2005-05-26 10:05:00,20.05,20.06,20.04,20.06,68700.0,12.3834,12.3896,12.3772,12.3896,68700.0
2005-05-26 10:10:00,20.06,20.09,20.06,20.09,46500.0,12.3896,12.4081,12.3896,12.4081,46500.0
2005-05-26 10:15:00,20.1,20.1,20.08,20.09,14000.0,12.4143,12.4143,12.4019,12.4081,14000.0
2005-05-26 10:20:00,20.09,20.1,20.07,20.07,16200.0,12.4081,12.4143,12.3958,12.3958,16200.0
2005-05-26 10:25:00,20.08,20.09,20.07,20.07,14500.0,12.4019,12.4081,12.3958,12.3958,14500.0
2005-05-26 10:30:00,20.09,20.1,20.08,20.09,9100.0,12.4081,12.4143,12.4019,12.4081,9100.0
2005-05-26 10:35:00,20.09,20.1,20.08,20.08,14500.0,12.4081,12.4143,12.4019,12.4019,14500.0
2005-05-26 10:40:00,20.08,20.08,20.07,20.07,7600.0,12.4019,12.4019,12.3958,12.3958,7600.0
2005-05-26 10:45:00,20.08,20.08,20.05,20.05,15900.0,12.4019,12.4019,12.3834,12.3834,15900.0
2005-05-26 10:50:00,20.05,20.07,20.05,20.06,44300.0,12.3834,12.3958,12.3834,12.3896,44300.0
2005-05-26 10:55:00,20.06,20.07,20.05,20.06,15200.0,12.3896,12.3958,12.3834,12.3896,15200.0
2005-05-26 11:00:00,20.06,20.07,20.05,20.05,23500.0,12.3896,12.3958,12.3834,12.3834,23500.0
2005-05-26 11:05:00,20.05,20.07,20.05,20.07,36100.0,12.3834,12.3958,12.3834,12.3958,36100.0
2005-05-26 11:10:00,20.08,20.08,20.05,20.06,42600.0,12.4019,12.4019,12.3834,12.3896,42600.0
2005-05-26 11:15:00,20.06,20.07,20.05,20.07,22700.0,12.3896,12.3958,12.3834,12.3958,22700.0
2005-05-26 11:20:00,20.07,20.07,20.05,20.06,41700.0,12.3958,12.3958,12.3834,12.3896,41700.0
2005-05-26 11:25:00,20.06,20.07,20.05,20.07,18600.0,12.3896,12.3958,12.3834,12.3958,18600.0
2005-05-26 11:30:00,20.07,20.07,20.05,20.06,54600.0,12.3958,12.3958,12.3834,12.3896,54600.0
2005-05-26 11:35:00,20.06,20.07,20.05,20.07,54800.0,12.3896,12.3958,12.3834,12.3958,54800.0
2005-05-26 11:40:00,20.07,20.07,20.05,20.05,49000.0,12.3958,12.3958,12.3834,12.3834,49000.0
2005-05-26 11:45:00,20.05,20.06,20.04,20.05,82200.0,12.3834,12.3896,12.3772,12.3834,82200.0
2005-05-26 11:50:00,20.05,20.05,20.01,20.01,12600.0,12.3834,12.3834,12.3587,12.3587,12600.0
2005-05-26 11:55:00,20.02,20.02,20.02,20.02,6700.0,12.3649,12.3649,12.3649,12.3649,6700.0
2005-05-26 12:00:00,20.02,20.04,20.02,20.03,14100.0,12.3649,12.3772,12.3649,12.3711,14100.0
2005-05-26 12:05:00,20.03,20.04,20.02,20.03,5900.0,12.3711,12.3772,12.3649,12.3711,5900.0
2005-05-26 12:10:00,20.02,20.04,20.02,20.04,12400.0,12.3649,12.3772,12.3649,12.3772,12400.0
2005-05-26 12:15:00,20.03,20.05,20.03,20.04,4600.0,12.3711,12.3834,12.3711,12.3772,4600.0
2005-05-26 12:20:00,20.03,20.04,20.02,20.03,11700.0,12.3711,12.3772,12.3649,12.3711,11700.0
2005-05-26 12:25:00,20.04,20.05,20.03,20.05,9000.0,12.3772,12.3834,12.3711,12.3834,9000.0
2005-05-26 12:30:00,20.05,20.05,20.04,20.05,165100.0,12.3834,12.3834,12.3772,12.3834,165100.0
2005-05-26 12:35:00,20.05,20.06,20.05,20.05,19000.0,12.3834,12.3896,12.3834,12.3834,19000.0
2005-05-26 12:40:00,20.05,20.06,20.05,20.06,7900.0,12.3834,12.3896,12.3834,12.3896,7900.0
2005-05-26 12:45:00,20.06,20.06,20.04,20.05,11800.0,12.3896,12.3896,12.3772,12.3834,11800.0
2005-05-26 12:50:00,20.05,20.06,20.04,20.04,35900.0,12.3834,12.3896,12.3772,12.3772,35900.0
2005-05-26 12:55:00,20.04,20.05,20.04,20.04,5700.0,12.3772,12.3834,12.3772,12.3772,5700.0
2005-05-26 13:00:00,20.04,20.04,20.03,20.04,6400.0,12.3772,12.3772,12.3711,12.3772,6400.0
2005-05-26 13:05:00,20.04,20.04,20.03,20.04,8700.0,12.3772,12.3772,12.3711,12.3772,8700.0
2005-05-26 13:10:00,20.04,20.04,20.03,20.04,13600.0,12.3772,12.3772,12.3711,12.3772,13600.0
2005-05-26 13:15:00,20.04,20.04,20.02,20.03,9700.0,12.3772,12.3772,12.3649,12.3711,9700.0
2005-05-26 13:20:00,20.02,20.04,20.02,20.03,14800.0,12.3649,12.3772,12.3649,12.3711,14800.0
2005-05-26 13:25:00,20.04,20.05,20.03,20.05,7900.0,12.3772,12.3834,12.3711,12.3834,7900.0
2005-05-26 13:30:00,20.05,20.06,20.04,20.05,42000.0,12.3834,12.3896,12.3772,12.3834,42000.0
2005-05-26 13:35:00,20.06,20.06,20.05,20.05,45700.0,12.3896,12.3896,12.3834,12.3834,45700.0
2005-05-26 13:40:00,20.05,20.06,20.05,20.05,65700.0,12.3834,12.3896,12.3834,12.3834,65700.0
2005-05-26 13:45:00,20.04,20.05,20.04,20.04,15100.0,12.3772,12.3834,12.3772,12.3772,15100.0
2005-05-26 13:50:00,20.04,20.06,20.04,20.04,169200.0,12.3772,12.3896,12.3772,12.3772,169200.0
2005-05-26 13:55:00,20.04,20.05,20.04,20.05,8900.0,12.3772,12.3834,12.3772,12.3834,8900.0
2005-05-26 14:00:00,20.05,20.08,20.04,20.05,25300.0,12.3834,12.4019,12.3772,12.3834,25300.0
2005-05-26 14:05:00,20.05,20.07,20.04,20.06,10900.0,12.3834,12.3958,12.3772,12.3896,10900.0
2005-05-26 14:10:00,20.06,20.08,20.06,20.08,38000.0,12.3896,12.4019,12.3896,12.4019,38000.0
2005-05-26 14:15:00,20.08,20.08,20.04,20.05,17200.0,12.4019,12.4019,12.3772,12.3834,17200.0
2005-05-26 14:20:00,20.04,20.05,20.04,20.04,12400.0,12.3772,12.3834,12.3772,12.3772,12400.0
2005-05-26 14:25:00,20.04,20.05,20.04,20.05,6000.0,12.3772,12.3834,12.3772,12.3834,6000.0
2005-05-26 14:30:00,20.04,20.05,20.04,20.04,11700.0,12.3772,12.3834,12.3772,12.3772,11700.0
2005-05-26 14:35:00,20.04,20.05,20.03,20.04,7900.0,12.3772,12.3834,12.3711,12.3772,7900.0
2005-05-26 14:40:00,20.03,20.04,20.03,20.04,3500.0,12.3711,12.3772,12.3711,12.3772,3500.0
2005-05-26 14:45:00,20.04,20.06,20.04,20.05,159100.0,12.3772,12.3896,12.3772,12.3834,159100.0
2005-05-26 14:50:00,20.05,20.05,20.03,20.04,4000.0,12.3834,12.3834,12.3711,12.3772,4000.0
2005-05-26 14:55:00,20.05,20.06,20.05,20.05,117600.0,12.3834,12.3896,12.3834,12.3834,117600.0
2005-05-26 15:00:00,20.05,20.06,20.04,20.05,198200.0,12.3834,12.3896,12.3772,12.3834,198200.0
2005-05-26 15:05:00,20.04,20.05,20.03,20.04,12300.0,12.3772,12.3834,12.3711,12.3772,12300.0
2005-05-26 15:10:00,20.04,20.05,20.03,20.05,16200.0,12.3772,12.3834,12.3711,12.3834,16200.0
2005-05-26 15:15:00,20.05,20.05,20.03,20.04,15900.0,12.3834,12.3834,12.3711,12.3772,15900.0
2005-05-26 15:20:00,20.03,20.05,20.03,20.05,13000.0,12.3711,12.3834,12.3711,12.3834,13000.0
2005-05-26 15:25:00,20.04,20.05,20.03,20.04,12000.0,12.3772,12.3834,12.3711,12.3772,12000.0
2005-05-26 15:30:00,20.04,20.05,20.03,20.04,45900.0,12.3772,12.3834,12.3711,12.3772,45900.0
2005-05-26 15:35:00,20.05,20.07,20.05,20.06,213700.0,12.3834,12.3958,12.3834,12.3896,213700.0
2005-05-26 15:40:00,20.07,20.07,20.05,20.06,34400.0,12.3958,12.3958,12.3834,12.3896,34400.0
2005-05-26 15:45:00,20.06,20.09,20.03,20.03,47600.0,12.3896,12.4081,12.3711,12.3711,47600.0
2005-05-26 15:50:00,20.04,20.04,20.03,20.03,23200.0,12.3772,12.3772,12.3711,12.3711,23200.0
2005-05-26 15:55:00,20.04,20.05,20.03,20.04,149500.0,12.3772,12.3834,12.3711,12.3772,149500.0
2005-05-27 09:30:00,20.07,20.07,20.06,20.06,32200.0,12.3958,12.3958,12.3896,12.3896,32200.0
2005-05-27 09:35:00,20.07,20.08,20.03,20.04,8100.0,12.3958,12.4019,12.3711,12.3772,8100.0
2005-05-27 09:40:00,20.05,20.06,20.04,20.05,40900.0,12.3834,12.3896,12.3772,12.3834,40900.0
2005-05-27 09:45:00,20.06,20.06,20.03,20.04,23400.0,12.3896,12.3896,12.3711,12.3772,23400.0
2005-05-27 09:50:00,20.04,20.05,20.03,20.04,72600.0,12.3772,12.3834,12.3711,12.3772,72600.0
2005-05-27 09:55:00,20.04,20.04,20.01,20.01,16400.0,12.3772,12.3772,12.3587,12.3587,16400.0
2005-05-27 10:00:00,20.01,20.03,20.01,20.03,8400.0,12.3587,12.3711,12.3587,12.3711,8400.0
2005-05-27 10:05:00,20.02,20.05,20.02,20.04,12700.0,12.3649,12.3834,12.3649,12.3772,12700.0
2005-05-27 10:10:00,20.04,20.04,20.02,20.03,12400.0,12.3772,12.3772,12.3649,12.3711,12400.0
2005-05-27 10:15:00,20.05,20.05,20.01,20.03,42000.0,12.3834,12.3834,12.3587,12.3711,42000.0
2005-05-27 10:20:00,20.03,20.04,20.01,20.01,4800.0,12.3711,12.3772,12.3587,12.3587,4800.0
2005-05-27 10:25:00,20.02,20.04,20.01,20.02,9400.0,12.3649,12.3772,12.3587,12.3649,9400.0
2005-05-27 10:30:00,20.03,20.04,20.03,20.04,6700.0,12.3711,12.3772,12.3711,12.3772,6700.0
2005-05-27 10:35:00,20.04,20.06,20.04,20.06,19500.0,12.3772,12.3896,12.3772,12.3896,19500.0
2005-05-27 10:40:00,20.07,20.07,20.04,20.04,29500.0,12.3958,12.3958,12.3772,12.3772,29500.0
2005-05-27 10:45:00,20.04,20.07,20.04,20.07,16300.0,12.3772,12.3958,12.3772,12.3958,16300.0
2005-05-27 10:50:00,20.07,20.07,20.05,20.07,10600.0,12.3958,12.3958,12.3834,12.3958,10600.0
2005-05-27 10:55:00,20.07,20.09,20.06,20.08,37800.0,12.3958,12.4081,12.3896,12.4019,37800.0
2005-05-27 11:00:00,20.08,20.09,20.08,20.09,6400.0,12.4019,12.4081,12.4019,12.4081,6400.0
2005-05-27 11:05:00,20.1,20.1,20.08,20.1,17500.0,12.4143,12.4143,12.4019,12.4143,17500.0
2005-05-27 11:10:00,20.1,20.1,20.07,20.07,10500.0,12.4143,12.4143,12.3958,12.3958,10500.0
2005-05-27 11:15:00,20.08,20.08,20.07,20.07,45400.0,12.4019,12.4019,12.3958,12.3958,45400.0
2005-05-27 11:20:00,20.07,20.07,20.06,20.06,11400.0,12.3958,12.3958,12.3896,12.3896,11400.0
2005-05-27 11:25:00,20.06,20.08,20.06,20.08,9600.0,12.3896,12.4019,12.3896,12.4019,9600.0
2005-05-27 11:30:00,20.08,20.09,20.07,20.07,13300.0,12.4019,12.4081,12.3958,12.3958,13300.0
2005-05-27 11:35:00,20.07,20.09,20.07,20.08,6600.0,12.3958,12.4081,12.3958,12.4019,6600.0
2005-05-27 11:40:00,20.08,20.09,20.07,20.07,9500.0,12.4019,12.4081,12.3958,12.3958,9500.0
2005-05-27 11:45:00,20.06,20.08,20.06,20.08,6800.0,12.3896,12.4019,12.3896,12.4019,6800.0
2005-05-27 11:50:00,20.07,20.09,20.07,20.09,5800.0,12.3958,12.4081,12.3958,12.4081,5800.0
2005-05-27 11:55:00,20.09,20.09,20.06,20.06,9600.0,12.4081,12.4081,12.3896,12.3896,9600.0
2005-05-27 12:00:00,20.06,20.08,20.05,20.08,11000.0,12.3896,12.4019,12.3834,12.4019,11000.0
2005-05-27 12:05:00,20.07,20.1,20.07,20.09,11900.0,12.3958,12.4143,12.3958,12.4081,11900.0
2005-05-27 12:10:00,20.1,20.1,20.08,20.09,9200.0,12.4143,12.4143,12.4019,12.4081,9200.0
2005-05-27 12:15:00,20.1,20.12,20.09,20.11,7700.0,12.4143,12.4266,12.4081,12.4205,7700.0
2005-05-27 12:20:00,20.12,20.12,20.08,20.08,11300.0,12.4266,12.4266,12.4019,12.4019,11300.0
2005-05-27 12:25:00,20.08,20.09,20.08,20.09,2600.0,12.4019,12.4081,12.4019,12.4081,2600.0
2005-05-27 12:30:00,20.09,20.09,20.08,20.08,18100.0,12.4081,12.4081,12.4019,12.4019,18100.0
2005-05-27 12:35:00,20.08,20.09,20.07,20.08,8000.0,12.4019,12.4081,12.3958,12.4019,8000.0
2005-05-27 12:40:00,20.08,20.08,20.07,20.07,2000.0,12.4019,12.4019,12.3958,12.3958,2000.0
2005-05-27 12:45:00,20.08,20.08,20.07,20.08,3000.0,12.4019,12.4019,12.3958,12.4019,3000.0
2005-05-27 12:50:00,20.08,20.08,20.06,20.06,10700.0,12.4019,12.4019,12.3896,12.3896,10700.0
2005-05-27 12:55:00,20.06,20.07,20.06,20.06,8400.0,12.3896,12.3958,12.3896,12.3896,8400.0
2005-05-27 13:00:00,20.06,20.07,20.06,20.07,4900.0,12.3896,12.3958,12.3896,12.3958,4900.0
2005-05-27 13:05:00,20.06,20.08,20.06,20.08,16500.0,12.3896,12.4019,12.3896,12.4019,16500.0
2005-05-27 13:10:00,20.08,20.08,20.05,20.06,11200.0,12.4019,12.4019,12.3834,12.3896,11200.0
2005-05-27 13:15:00,20.05,20.07,20.05,20.07,63700.0,12.3834,12.3958,12.3834,12.3958,63700.0
2005-05-27 13:20:00,20.07,20.07,20.06,20.06,3600.0,12.3958,12.3958,12.3896,12.3896,3600.0
2005-05-27 13:25:00,20.06,20.06,20.05,20.06,2800.0,12.3896,12.3896,12.3834,12.3896,2800.0
2005-05-27 13:30:00,20.05,20.07,20.05,20.06,9100.0,12.3834,12.3958,12.3834,12.3896,9100.0
2005-05-27 13:35:00,20.06,20.07,20.02,20.04,15500.0,12.3896,12.3958,12.3649,12.3772,15500.0
2005-05-27 13:40:00,20.04,20.06,20.04,20.06,11800.0,12.3772,12.3896,12.3772,12.3896,11800.0
2005-05-27 13:45:00,20.05,20.06,20.05,20.05,7800.0,12.3834,12.3896,12.3834,12.3834,7800.0
2005-05-27 13:50:00,20.05,20.06,20.05,20.05,29000.0,12.3834,12.3896,12.3834,12.3834,29000.0
2005-05-27 13:55:00,20.05,20.07,20.05,20.06,6000.0,12.3834,12.3958,12.3834,12.3896,6000.0
2005-05-27 14:00:00,20.05,20.07,20.04,20.05,9300.0,12.3834,12.3958,12.3772,12.3834,9300.0
2005-05-27 14:05:00,20.05,20.05,20.04,20.05,9000.0,12.3834,12.3834,12.3772,12.3834,9000.0
2005-05-27 14:10:00,20.05,20.05,20.04,20.04,3400.0,12.3834,12.3834,12.3772,12.3772,3400.0
2005-05-27 14:15:00,20.05,20.05,20.04,20.04,3600.0,12.3834,12.3834,12.3772,12.3772,3600.0
2005-05-27 14:20:00,20.04,20.05,20.04,20.05,21500.0,12.3772,12.3834,12.3772,12.3834,21500.0
2005-05-27 14:25:00,20.05,20.06,20.05,20.06,5500.0,12.3834,12.3896,12.3834,12.3896,5500.0
2005-05-27 14:30:00,20.06,20.06,20.05,20.06,2500.0,12.3896,12.3896,12.3834,12.3896,2500.0
2005-05-27 14:35:00,20.05,20.06,20.05,20.05,12300.0,12.3834,12.3896,12.3834,12.3834,12300.0
2005-05-27 14:40:00,20.05,20.05,20.0,20.0,32000.0,12.3834,12.3834,12.3525,12.3525,32000.0
2005-05-27 14:45:00,20.0,20.04,20.0,20.04,41300.0,12.3525,12.3772,12.3525,12.3772,41300.0
2005-05-27 14:50:00,20.04,20.05,20.03,20.04,11500.0,12.3772,12.3834,12.3711,12.3772,11500.0
2005-05-27 14:55:00,20.04,20.05,20.04,20.05,10700.0,12.3772,12.3834,12.3772,12.3834,10700.0
2005-05-27 15:00:00,20.04,20.05,20.04,20.04,35900.0,12.3772,12.3834,12.3772,12.3772,35900.0
2005-05-27 15:05:00,20.04,20.04,20.03,20.03,5100.0,12.3772,12.3772,12.3711,12.3711,5100.0
2005-05-27 15:10:00,20.03,20.05,20.02,20.05,10500.0,12.3711,12.3834,12.3649,12.3834,10500.0
2005-05-27 15:15:00,20.05,20.05,20.03,20.03,3600.0,12.3834,12.3834,12.3711,12.3711,3600.0
2005-05-27 15:20:00,20.03,20.04,20.02,20.03,18500.0,12.3711,12.3772,12.3649,12.3711,18500.0
2005-05-27 15:25:00,20.03,20.04,20.02,20.02,14200.0,12.3711,12.3772,12.3649,12.3649,14200.0
2005-05-27 15:30:00,20.02,20.03,20.0,20.01,58100.0,12.3649,12.3711,12.3525,12.3587,58100.0
2005-05-27 15:35:00,20.01,20.03,20.01,20.02,15700.0,12.3587,12.3711,12.3587,12.3649,15700.0
2005-05-27 15:40:00,20.02,20.05,20.02,20.05,24100.0,12.3649,12.3834,12.3649,12.3834,24100.0
2005-05-27 15:45:00,20.04,20.05,20.03,20.03,27300.0,12.3772,12.3834,12.3711,12.3711,27300.0
2005-05-27 15:50:00,20.03,20.03,20.0,20.01,43600.0,12.3711,12.3711,12.3525,12.3587,43600.0
2005-05-27 15:55:00,20.02,20.03,20.0,20.0,57900.0,12.3649,12.3711,12.3525,12.3525,57900.0
2005-05-31 09:30:00,19.97,20.0,19.94,20.0,29100.0,12.334,12.3525,12.3155,12.3525,29100.0
2005-05-31 09:35:00,20.0,20.0,19.95,19.96,43600.0,12.3525,12.3525,12.3216,12.3278,43600.0
2005-05-31 09:40:00,19.95,19.98,19.94,19.95,40800.0,12.3216,12.3402,12.3155,12.3216,40800.0
2005-05-31 09:45:00,19.95,19.95,19.91,19.92,52300.0,12.3216,12.3216,12.2969,12.3031,52300.0
2005-05-31 09:50:00,19.93,19.95,19.88,19.88,88200.0,12.3093,12.3216,12.2784,12.2784,88200.0
2005-05-31 09:55:00,19.87,19.9,19.82,19.82,58000.0,12.2722,12.2908,12.2413,12.2413,58000.0
2005-05-31 10:00:00,19.83,19.9,19.82,19.9,36900.0,12.2475,12.2908,12.2413,12.2908,36900.0
2005-05-31 10:05:00,19.9,19.92,19.89,19.9,17600.0,12.2908,12.3031,12.2846,12.2908,17600.0
2005-05-31 10:10:00,19.89,19.94,19.87,19.9,32400.0,12.2846,12.3155,12.2722,12.2908,32400.0
2005-05-31 10:15:00,19.9,19.92,19.88,19.88,79500.0,12.2908,12.3031,12.2784,12.2784,79500.0
2005-05-31 10:20:00,19.88,19.88,19.86,19.88,13200.0,12.2784,12.2784,12.2661,12.2784,13200.0
2005-05-31 10:25:00,19.85,19.92,19.85,19.9,28000.0,12.2599,12.3031,12.2599,12.2908,28000.0
2005-05-31 10:30:00,19.91,19.93,19.88,19.88,20800.0,12.2969,12.3093,12.2784,12.2784,20800.0
2005-05-31 10:35:00,19.88,19.88,19.85,19.86,16100.0,12.2784,12.2784,12.2599,12.2661,16100.0
2005-05-31 10:40:00,19.85,19.92,19.82,19.92,59000.0,12.2599,12.3031,12.2413,12.3031,59000.0
2005-05-31 10:45:00,19.91,19.92,19.88,19.89,24400.0,12.2969,12.3031,12.2784,12.2846,24400.0
2005-05-31 10:50:00,19.89,19.91,19.87,19.89,23400.0,12.2846,12.2969,12.2722,12.2846,23400.0
2005-05-31 10:55:00,19.88,19.88,19.86,19.86,26600.0,12.2784,12.2784,12.2661,12.2661,26600.0
2005-05-31 11:00:00,19.86,19.88,19.86,19.87,17900.0,12.2661,12.2784,12.2661,12.2722,17900.0
2005-05-31 11:05:00,19.86,19.87,19.85,19.85,22000.0,12.2661,12.2722,12.2599,12.2599,22000.0
2005-05-31 11:10:00,19.85,19.87,19.85,19.87,24800.0,12.2599,12.2722,12.2599,12.2722,24800.0
2005-05-31 11:15:00,19.87,19.88,19.85,19.86,25300.0,12.2722,12.2784,12.2599,12.2661,25300.0
2005-05-31 11:20:00,19.86,19.88,19.85,19.87,22000.0,12.2661,12.2784,12.2599,12.2722,22000.0
2005-05-31 11:25:00,19.87,19.88,19.85,19.87,22200.0,12.2722,12.2784,12.2599,12.2722,22200.0
2005-05-31 11:30:00,19.86,19.88,19.85,19.87,23900.0,12.2661,12.2784,12.2599,12.2722,23900.0
2005-05-31 11:35:00,19.87,19.87,19.85,19.85,24200.0,12.2722,12.2722,12.2599,12.2599,24200.0
2005-05-31 11:40:00,19.85,19.89,19.85,19.89,71500.0,12.2599,12.2846,12.2599,12.2846,71500.0
2005-05-31 11:45:00,19.88,19.88,19.85,19.87,33600.0,12.2784,12.2784,12.2599,12.2722,33600.0
2005-05-31 11:50:00,19.87,19.87,19.85,19.87,72500.0,12.2722,12.2722,12.2599,12.2722,72500.0
2005-05-31 11:55:00,19.87,19.9,19.87,19.9,15000.0,12.2722,12.2908,12.2722,12.2908,15000.0
2005-05-31 12:00:00,19.9,19.9,19.87,19.88,9300.0,12.2908,12.2908,12.2722,12.2784,9300.0
2005-05-31 12:05:00,19.88,19.89,19.86,19.88,9000.0,12.2784,12.2846,12.2661,12.2784,9000.0
2005-05-31 12:10:00,19.89,19.89,19.87,19.88,9200.0,12.2846,12.2846,12.2722,12.2784,9200.0
2005-05-31 12:15:00,19.87,19.9,19.87,19.89,17900.0,12.2722,12.2908,12.2722,12.2846,17900.0
2005-05-31 12:20:00,19.89,19.9,19.89,19.9,1700.0,12.2846,12.2908,12.2846,12.2908,1700.0
2005-05-31 12:25:00,19.9,19.9,19.89,19.89,4000.0,12.2908,12.2908,12.2846,12.2846,4000.0
2005-05-31 12:30:00,19.89,19.9,19.89,19.9,8000.0,12.2846,12.2908,12.2846,12.2908,8000.0
2005-05-31 12:35:00,19.9,19.9,19.88,19.88,9000.0,12.2908,12.2908,12.2784,12.2784,9000.0
2005-05-31 12:40:00,19.88,19.89,19.88,19.89,1400.0,12.2784,12.2846,12.2784,12.2846,1400.0
2005-05-31 12:45:00,19.89,19.9,19.89,19.9,2700.0,12.2846,12.2908,12.2846,12.2908,2700.0
2005-05-31 12:50:00,19.9,19.9,19.87,19.89,16900.0,12.2908,12.2908,12.2722,12.2846,16900.0
2005-05-31 12:55:00,19.89,19.9,19.89,19.9,2300.0,12.2846,12.2908,12.2846,12.2908,2300.0
2005-05-31 13:00:00,19.9,19.9,19.9,19.9,1100.0,12.2908,12.2908,12.2908,12.2908,1100.0
2005-05-31 13:05:00,19.9,19.9,19.88,19.88,28800.0,12.2908,12.2908,12.2784,12.2784,28800.0
2005-05-31 13:10:00,19.9,19.9,19.88,19.89,2600.0,12.2908,12.2908,12.2784,12.2846,2600.0
2005-05-31 13:15:00,19.88,19.88,19.88,19.88,600.0,12.2784,12.2784,12.2784,12.2784,600.0
2005-05-31 13:20:00,19.89,19.9,19.89,19.9,2000.0,12.2846,12.2908,12.2846,12.2908,2000.0
2005-05-31 13:25:00,19.9,19.91,19.9,19.91,38600.0,12.2908,12.2969,12.2908,12.2969,38600.0
2005-05-31 13:30:00,19.91,19.92,19.91,19.92,2600.0,12.2969,12.3031,12.2969,12.3031,2600.0
2005-05-31 13:35:00,19.91,19.92,19.9,19.9,7400.0,12.2969,12.3031,12.2908,12.2908,7400.0
2005-05-31 13:40:00,19.91,19.91,19.88,19.91,13500.0,12.2969,12.2969,12.2784,12.2969,13500.0
2005-05-31 13:45:00,19.91,19.91,19.87,19.9,11600.0,12.2969,12.2969,12.2722,12.2908,11600.0
2005-05-31 13:50:00,19.9,19.91,19.86,19.86,15400.0,12.2908,12.2969,12.2661,12.2661,15400.0
2005-05-31 13:55:00,19.89,19.9,19.86,19.9,14800.0,12.2846,12.2908,12.2661,12.2908,14800.0
2005-05-31 14:00:00,19.9,19.9,19.86,19.88,16700.0,12.2908,12.2908,12.2661,12.2784,16700.0
2005-05-31 14:05:00,19.88,19.89,19.86,19.88,11600.0,12.2784,12.2846,12.2661,12.2784,11600.0
2005-05-31 14:10:00,19.88,19.9,19.86,19.9,21300.0,12.2784,12.2908,12.2661,12.2908,21300.0
2005-05-31 14:15:00,19.9,19.9,19.87,19.87,11500.0,12.2908,12.2908,12.2722,12.2722,11500.0
2005-05-31 14:20:00,19.88,19.9,19.87,19.88,12000.0,12.2784,12.2908,12.2722,12.2784,12000.0
2005-05-31 14:25:00,19.87,19.89,19.86,19.87,13700.0,12.2722,12.2846,12.2661,12.2722,13700.0
2005-05-31 14:30:00,19.88,19.9,19.87,19.9,36800.0,12.2784,12.2908,12.2722,12.2908,36800.0
2005-05-31 14:35:00,19.9,19.9,19.86,19.88,13600.0,12.2908,12.2908,12.2661,12.2784,13600.0
2005-05-31 14:40:00,19.87,19.89,19.87,19.88,22700.0,12.2722,12.2846,12.2722,12.2784,22700.0
2005-05-31 14:45:00,19.89,19.91,19.87,19.9,30600.0,12.2846,12.2969,12.2722,12.2908,30600.0
2005-05-31 14:50:00,19.89,19.9,19.89,19.89,19500.0,12.2846,12.2908,12.2846,12.2846,19500.0
2005-05-31 14:55:00,19.9,19.9,19.88,19.89,24200.0,12.2908,12.2908,12.2784,12.2846,24200.0
2005-05-31 15:00:00,19.9,19.92,19.89,19.91,23600.0,12.2908,12.3031,12.2846,12.2969,23600.0
2005-05-31 15:05:00,19.91,19.91,19.88,19.89,28300.0,12.2969,12.2969,12.2784,12.2846,28300.0
2005-05-31 15:10:00,19.89,19.9,19.85,19.86,40100.0,12.2846,12.2908,12.2599,12.2661,40100.0
2005-05-31 15:15:00,19.86,19.87,19.85,19.87,225000.0,12.2661,12.2722,12.2599,12.2722,225000.0
2005-05-31 15:20:00,19.87,19.88,19.86,19.88,50600.0,12.2722,12.2784,12.2661,12.2784,50600.0
2005-05-31 15:25:00,19.89,19.9,19.85,19.87,41400.0,12.2846,12.2908,12.2599,12.2722,41400.0
2005-05-31 15:30:00,19.88,19.9,19.85,19.9,43800.0,12.2784,12.2908,12.2599,12.2908,43800.0
2005-05-31 15:35:00,19.9,19.9,19.85,19.87,54400.0,12.2908,12.2908,12.2599,12.2722,54400.0
2005-05-31 15:40:00,19.86,19.87,19.84,19.85,79100.0,12.2661,12.2722,12.2537,12.2599,79100.0
2005-05-31 15:45:00,19.86,19.86,19.83,19.86,43700.0,12.2661,12.2661,12.2475,12.2661,43700.0
2005-05-31 15:50:00,19.86,19.87,19.84,19.85,76500.0,12.2661,12.2722,12.2537,12.2599,76500.0
2005-05-31 15:55:00,19.85,19.87,19.8,19.83,83500.0,12.2599,12.2722,12.229,12.2475,83500.0
2005-06-01 09:30:00,19.9,19.9,19.89,19.9,48600.0,12.2908,12.2908,12.2846,12.2908,48600.0
2005-06-01 09:35:00,19.9,19.9,19.87,19.89,29300.0,12.2908,12.2908,12.2722,12.2846,29300.0
2005-06-01 09:40:00,19.89,19.93,19.88,19.92,31100.0,12.2846,12.3093,12.2784,12.3031,31100.0
2005-06-01 09:45:00,19.92,19.93,19.89,19.89,20400.0,12.3031,12.3093,12.2846,12.2846,20400.0
2005-06-01 09:50:00,19.89,19.89,19.87,19.87,14300.0,12.2846,12.2846,12.2722,12.2722,14300.0
2005-06-01 09:55:00,19.86,19.87,19.85,19.87,53400.0,12.2661,12.2722,12.2599,12.2722,53400.0
2005-06-01 10:00:00,19.87,19.9,19.86,19.9,39000.0,12.2722,12.2908,12.2661,12.2908,39000.0
2005-06-01 10:05:00,19.9,19.91,19.89,19.91,36400.0,12.2908,12.2969,12.2846,12.2969,36400.0
2005-06-01 10:10:00,19.91,19.94,19.9,19.94,37400.0,12.2969,12.3155,12.2908,12.3155,37400.0
2005-06-01 10:15:00,19.94,19.96,19.93,19.95,82900.0,12.3155,12.3278,12.3093,12.3216,82900.0
2005-06-01 10:20:00,19.94,19.96,19.93,19.96,34000.0,12.3155,12.3278,12.3093,12.3278,34000.0
2005-06-01 10:25:00,19.96,19.97,19.95,19.97,28800.0,12.3278,12.334,12.3216,12.334,28800.0
2005-06-01 10:30:00,19.96,19.97,19.95,19.96,45500.0,12.3278,12.334,12.3216,12.3278,45500.0
2005-06-01 10:35:00,19.95,19.96,19.93,19.94,19700.0,12.3216,12.3278,12.3093,12.3155,19700.0
2005-06-01 10:40:00,19.94,19.95,19.93,19.94,16900.0,12.3155,12.3216,12.3093,12.3155,16900.0
2005-06-01 10:45:00,19.93,19.94,19.93,19.93,22200.0,12.3093,12.3155,12.3093,12.3093,22200.0
2005-06-01 10:50:00,19.94,19.95,19.93,19.94,26100.0,12.3155,12.3216,12.3093,12.3155,26100.0
2005-06-01 10:55:00,19.94,19.96,19.93,19.95,86100.0,12.3155,12.3278,12.3093,12.3216,86100.0
2005-06-01 11:00:00,19.96,19.96,19.94,19.96,15500.0,12.3278,12.3278,12.3155,12.3278,15500.0
2005-06-01 11:05:00,19.96,19.97,19.94,19.95,28200.0,12.3278,12.334,12.3155,12.3216,28200.0
2005-06-01 11:10:00,19.95,19.98,19.95,19.98,65000.0,12.3216,12.3402,12.3216,12.3402,65000.0
2005-06-01 11:15:00,19.98,19.98,19.93,19.95,23100.0,12.3402,12.3402,12.3093,12.3216,23100.0
2005-06-01 11:20:00,19.95,19.97,19.95,19.96,19100.0,12.3216,12.334,12.3216,12.3278,19100.0
2005-06-01 11:25:00,19.96,19.97,19.95,19.97,15400.0,12.3278,12.334,12.3216,12.334,15400.0
2005-06-01 11:30:00,19.97,19.97,19.95,19.95,12000.0,12.334,12.334,12.3216,12.3216,12000.0
2005-06-01 11:35:00,19.95,19.97,19.95,19.96,32000.0,12.3216,12.334,12.3216,12.3278,32000.0
2005-06-01 11:40:00,19.96,19.97,19.96,19.96,25900.0,12.3278,12.334,12.3278,12.3278,25900.0
2005-06-01 11:45:00,19.96,19.97,19.96,19.96,4000.0,12.3278,12.334,12.3278,12.3278,4000.0
2005-06-01 11:50:00,19.96,19.97,19.96,19.96,21400.0,12.3278,12.334,12.3278,12.3278,21400.0
2005-06-01 11:55:00,19.97,19.97,19.96,19.96,12300.0,12.334,12.334,12.3278,12.3278,12300.0
2005-06-01 12:00:00,19.96,19.97,19.96,19.96,11100.0,12.3278,12.334,12.3278,12.3278,11100.0
2005-06-01 12:05:00,19.96,19.97,19.95,19.95,30900.0,12.3278,12.334,12.3216,12.3216,30900.0
2005-06-01 12:10:00,19.95,19.97,19.95,19.97,11300.0,12.3216,12.334,12.3216,12.334,11300.0
2005-06-01 12:15:00,19.97,19.99,19.97,19.99,19400.0,12.334,12.3463,12.334,12.3463,19400.0
2005-06-01 12:20:00,19.99,20.0,19.98,19.99,10900.0,12.3463,12.3525,12.3402,12.3463,10900.0
2005-06-01 12:25:00,19.98,20.0,19.98,20.0,153800.0,12.3402,12.3525,12.3402,12.3525,153800.0
2005-06-01 12:30:00,20.0,20.03,20.0,20.02,11500.0,12.3525,12.3711,12.3525,12.3649,11500.0
2005-06-01 12:35:00,20.03,20.03,20.0,20.0,14000.0,12.3711,12.3711,12.3525,12.3525,14000.0
2005-06-01 12:40:00,20.0,20.02,20.0,20.0,12900.0,12.3525,12.3649,12.3525,12.3525,12900.0
2005-06-01 12:45:00,20.0,20.02,20.0,20.01,6000.0,12.3525,12.3649,12.3525,12.3587,6000.0
2005-06-01 12:50:00,20.01,20.04,20.01,20.03,9900.0,12.3587,12.3772,12.3587,12.3711,9900.0
2005-06-01 12:55:00,20.03,20.05,20.01,20.05,18300.0,12.3711,12.3834,12.3587,12.3834,18300.0
2005-06-01 13:00:00,20.05,20.05,20.03,20.04,9000.0,12.3834,12.3834,12.3711,12.3772,9000.0
2005-06-01 13:05:00,20.04,20.05,20.03,20.04,19300.0,12.3772,12.3834,12.3711,12.3772,19300.0
2005-06-01 13:10:00,20.05,20.05,20.02,20.02,7200.0,12.3834,12.3834,12.3649,12.3649,7200.0
2005-06-01 13:15:00,20.02,20.03,20.0,20.0,9000.0,12.3649,12.3711,12.3525,12.3525,9000.0
2005-06-01 13:20:00,20.0,20.03,20.0,20.01,13300.0,12.3525,12.3711,12.3525,12.3587,13300.0
2005-06-01 13:25:00,20.01,20.02,20.0,20.02,9800.0,12.3587,12.3649,12.3525,12.3649,9800.0
2005-06-01 13:30:00,20.01,20.02,20.01,20.01,3800.0,12.3587,12.3649,12.3587,12.3587,3800.0
2005-06-01 13:35:00,20.01,20.01,20.0,20.0,11100.0,12.3587,12.3587,12.3525,12.3525,11100.0
2005-06-01 13:40:00,20.0,20.01,20.0,20.01,5500.0,12.3525,12.3587,12.3525,12.3587,5500.0
2005-06-01 13:45:00,20.01,20.01,20.0,20.0,64400.0,12.3587,12.3587,12.3525,12.3525,64400.0
2005-06-01 13:50:00,20.0,20.01,19.99,20.01,91300.0,12.3525,12.3587,12.3463,12.3587,91300.0
2005-06-01 13:55:00,20.0,20.02,20.0,20.02,12100.0,12.3525,12.3649,12.3525,12.3649,12100.0
2005-06-01 14:00:00,20.02,20.02,20.0,20.01,14800.0,12.3649,12.3649,12.3525,12.3587,14800.0
2005-06-01 14:05:00,20.02,20.02,20.0,20.0,8300.0,12.3649,12.3649,12.3525,12.3525,8300.0
2005-06-01 14:10:00,20.01,20.02,20.0,20.01,8000.0,12.3587,12.3649,12.3525,12.3587,8000.0
2005-06-01 14:15:00,20.0,20.01,20.0,20.01,11900.0,12.3525,12.3587,12.3525,12.3587,11900.0
2005-06-01 14:20:00,20.0,20.01,20.0,20.01,17700.0,12.3525,12.3587,12.3525,12.3587,17700.0
2005-06-01 14:25:00,20.01,20.01,20.0,20.01,18700.0,12.3587,12.3587,12.3525,12.3587,18700.0
2005-06-01 14:30:00,20.0,20.02,20.0,20.02,14300.0,12.3525,12.3649,12.3525,12.3649,14300.0
2005-06-01 14:35:00,20.02,20.02,20.0,20.0,7900.0,12.3649,12.3649,12.3525,12.3525,7900.0
2005-06-01 14:40:00,20.0,20.01,20.0,20.0,32800.0,12.3525,12.3587,12.3525,12.3525,32800.0
2005-06-01 14:45:00,20.01,20.01,19.99,20.0,79900.0,12.3587,12.3587,12.3463,12.3525,79900.0
2005-06-01 14:50:00,19.99,20.0,19.99,19.99,12600.0,12.3463,12.3525,12.3463,12.3463,12600.0
2005-06-01 14:55:00,19.99,20.0,19.99,19.99,61100.0,12.3463,12.3525,12.3463,12.3463,61100.0
2005-06-01 15:00:00,19.99,20.01,19.99,20.0,21600.0,12.3463,12.3587,12.3463,12.3525,21600.0
2005-06-01 15:05:00,20.0,20.01,20.0,20.01,11500.0,12.3525,12.3587,12.3525,12.3587,11500.0
2005-06-01 15:10:00,20.01,20.01,20.0,20.0,9300.0,12.3587,12.3587,12.3525,12.3525,9300.0
2005-06-01 15:15:00,20.0,20.01,20.0,20.01,16400.0,12.3525,12.3587,12.3525,12.3587,16400.0
2005-06-01 15:20:00,20.0,20.01,19.99,20.0,73700.0,12.3525,12.3587,12.3463,12.3525,73700.0
2005-06-01 15:25:00,20.0,20.01,19.99,20.0,18500.0,12.3525,12.3587,12.3463,12.3525,18500.0
2005-06-01 15:30:00,20.0,20.02,20.0,20.01,23300.0,12.3525,12.3649,12.3525,12.3587,23300.0
2005-06-01 15:35:00,20.01,20.02,20.0,20.01,32500.0,12.3587,12.3649,12.3525,12.3587,32500.0
2005-06-01 15:40:00,20.0,20.02,19.99,19.99,61900.0,12.3525,12.3649,12.3463,12.3463,61900.0
2005-06-01 15:45:00,19.99,20.01,19.99,20.01,24200.0,12.3463,12.3587,12.3463,12.3587,24200.0
2005-06-01 15:50:00,20.01,20.01,20.01,20.01,0.0,12.3587,12.3587,12.3587,12.3587,0.0
2005-06-01 15:55:00,20.01,20.01,20.01,20.01,0.0,12.3587,12.3587,12.3587,12.3587,0.0
2005-06-02 09:30:00,20.03,20.03,20.0,20.03,28900.0,12.3711,12.3711,12.3525,12.3711,28900.0
2005-06-02 09:35:00,19.98,20.09,19.95,20.09,38500.0,12.3402,12.4081,12.3216,12.4081,38500.0
2005-06-02 09:40:00,20.09,20.15,20.06,20.1,70500.0,12.4081,12.4452,12.3896,12.4143,70500.0
2005-06-02 09:45:00,20.13,20.24,20.13,20.22,48800.0,12.4328,12.5008,12.4328,12.4884,48800.0
2005-06-02 09:50:00,20.22,20.24,20.22,20.23,25400.0,12.4884,12.5008,12.4884,12.4946,25400.0
2005-06-02 09:55:00,20.23,20.24,20.2,20.21,28500.0,12.4946,12.5008,12.476,12.4822,28500.0
2005-06-02 10:00:00,20.22,20.24,20.16,20.17,19400.0,12.4884,12.5008,12.4513,12.4575,19400.0
2005-06-02 10:05:00,20.16,20.16,20.13,20.15,14600.0,12.4513,12.4513,12.4328,12.4452,14600.0
2005-06-02 10:10:00,20.16,20.23,20.16,20.22,29300.0,12.4513,12.4946,12.4513,12.4884,29300.0
2005-06-02 10:15:00,20.23,20.25,20.19,20.24,33000.0,12.4946,12.5069,12.4699,12.5008,33000.0
2005-06-02 10:20:00,20.24,20.24,20.14,20.14,20700.0,12.5008,12.5008,12.439,12.439,20700.0
2005-06-02 10:25:00,20.14,20.18,20.13,20.17,16200.0,12.439,12.4637,12.4328,12.4575,16200.0
2005-06-02 10:30:00,20.16,20.21,20.15,20.18,25000.0,12.4513,12.4822,12.4452,12.4637,25000.0
2005-06-02 10:35:00,20.18,20.24,20.16,20.19,20400.0,12.4637,12.5008,12.4513,12.4699,20400.0
2005-06-02 10:40:00,20.19,20.3,20.18,20.27,37900.0,12.4699,12.5378,12.4637,12.5193,37900.0
2005-06-02 10:45:00,20.26,20.28,20.19,20.21,32100.0,12.5131,12.5255,12.4699,12.4822,32100.0
2005-06-02 10:50:00,20.21,20.24,20.21,20.24,15800.0,12.4822,12.5008,12.4822,12.5008,15800.0
2005-06-02 10:55:00,20.24,20.24,20.2,20.22,7200.0,12.5008,12.5008,12.476,12.4884,7200.0
2005-06-02 11:00:00,20.23,20.23,20.19,20.2,22000.0,12.4946,12.4946,12.4699,12.476,22000.0
2005-06-02 11:05:00,20.2,20.23,20.18,20.23,9400.0,12.476,12.4946,12.4637,12.4946,9400.0
2005-06-02 11:10:00,20.22,20.25,20.22,20.25,17300.0,12.4884,12.5069,12.4884,12.5069,17300.0
2005-06-02 11:15:00,20.25,20.26,20.23,20.25,5800.0,12.5069,12.5131,12.4946,12.5069,5800.0
2005-06-02 11:20:00,20.26,20.27,20.26,20.27,26200.0,12.5131,12.5193,12.5131,12.5193,26200.0
2005-06-02 11:25:00,20.27,20.27,20.23,20.24,16700.0,12.5193,12.5193,12.4946,12.5008,16700.0
2005-06-02 11:30:00,20.24,20.26,20.23,20.25,8800.0,12.5008,12.5131,12.4946,12.5069,8800.0
2005-06-02 11:35:00,20.25,20.27,20.23,20.26,13600.0,12.5069,12.5193,12.4946,12.5131,13600.0
2005-06-02 11:40:00,20.26,20.28,20.24,20.26,20800.0,12.5131,12.5255,12.5008,12.5131,20800.0
2005-06-02 11:45:00,20.26,20.27,20.26,20.27,9600.0,12.5131,12.5193,12.5131,12.5193,9600.0
2005-06-02 11:50:00,20.27,20.28,20.26,20.28,16400.0,12.5193,12.5255,12.5131,12.5255,16400.0
2005-06-02 11:55:00,20.29,20.29,20.26,20.27,3100.0,12.5316,12.5316,12.5131,12.5193,3100.0
2005-06-02 12:00:00,20.25,20.29,20.25,20.29,8900.0,12.5069,12.5316,12.5069,12.5316,8900.0
2005-06-02 12:05:00,20.3,20.34,20.28,20.28,24500.0,12.5378,12.5625,12.5255,12.5255,24500.0
2005-06-02 12:10:00,20.29,20.38,20.29,20.34,19800.0,12.5316,12.5872,12.5316,12.5625,19800.0
2005-06-02 12:15:00,20.34,20.35,20.31,20.32,19600.0,12.5625,12.5687,12.544,12.5502,19600.0
2005-06-02 12:20:00,20.31,20.38,20.31,20.33,18700.0,12.544,12.5872,12.544,12.5563,18700.0
2005-06-02 12:25:00,20.31,20.35,20.28,20.29,17100.0,12.544,12.5687,12.5255,12.5316,17100.0
2005-06-02 12:30:00,20.29,20.35,20.29,20.35,10800.0,12.5316,12.5687,12.5316,12.5687,10800.0
2005-06-02 12:35:00,20.34,20.37,20.33,20.35,18700.0,12.5625,12.581,12.5563,12.5687,18700.0
2005-06-02 12:40:00,20.37,20.39,20.34,20.39,11600.0,12.581,12.5934,12.5625,12.5934,11600.0
2005-06-02 12:45:00,20.38,20.39,20.36,20.38,7700.0,12.5872,12.5934,12.5749,12.5872,7700.0
2005-06-02 12:50:00,20.38,20.38,20.35,20.35,11400.0,12.5872,12.5872,12.5687,12.5687,11400.0
2005-06-02 12:55:00,20.35,20.38,20.35,20.36,19200.0,12.5687,12.5872,12.5687,12.5749,19200.0
2005-06-02 13:00:00,20.37,20.38,20.35,20.37,29300.0,12.581,12.5872,12.5687,12.581,29300.0
2005-06-02 13:05:00,20.37,20.39,20.37,20.39,14600.0,12.581,12.5934,12.581,12.5934,14600.0
2005-06-02 13:10:00,20.38,20.39,20.35,20.35,10300.0,12.5872,12.5934,12.5687,12.5687,10300.0
2005-06-02 13:15:00,20.35,20.4,20.35,20.4,11100.0,12.5687,12.5996,12.5687,12.5996,11100.0
2005-06-02 13:20:00,20.39,20.39,20.37,20.37,49500.0,12.5934,12.5934,12.581,12.581,49500.0
2005-06-02 13:25:00,20.38,20.38,20.33,20.33,20000.0,12.5872,12.5872,12.5563,12.5563,20000.0
2005-06-02 13:30:00,20.33,20.34,20.3,20.3,19000.0,12.5563,12.5625,12.5378,12.5378,19000.0
2005-06-02 13:35:00,20.3,20.32,20.29,20.3,11800.0,12.5378,12.5502,12.5316,12.5378,11800.0
2005-06-02 13:40:00,20.3,20.31,20.24,20.24,14500.0,12.5378,12.544,12.5008,12.5008,14500.0
2005-06-02 13:45:00,20.24,20.27,20.24,20.27,11700.0,12.5008,12.5193,12.5008,12.5193,11700.0
2005-06-02 13:50:00,20.27,20.3,20.27,20.3,11900.0,12.5193,12.5378,12.5193,12.5378,11900.0
2005-06-02 13:55:00,20.31,20.35,20.29,20.33,23900.0,12.544,12.5687,12.5316,12.5563,23900.0
2005-06-02 14:00:00,20.33,20.35,20.3,20.3,28600.0,12.5563,12.5687,12.5378,12.5378,28600.0
2005-06-02 14:05:00,20.31,20.32,20.28,20.29,15000.0,12.544,12.5502,12.5255,12.5316,15000.0
2005-06-02 14:10:00,20.29,20.3,20.24,20.26,13700.0,12.5316,12.5378,12.5008,12.5131,13700.0
2005-06-02 14:15:00,20.26,20.3,20.25,20.29,20200.0,12.5131,12.5378,12.5069,12.5316,20200.0
2005-06-02 14:20:00,20.29,20.31,20.29,20.31,15300.0,12.5316,12.544,12.5316,12.544,15300.0
2005-06-02 14:25:00,20.31,20.35,20.3,20.34,16900.0,12.544,12.5687,12.5378,12.5625,16900.0
2005-06-02 14:30:00,20.34,20.35,20.31,20.32,17100.0,12.5625,12.5687,12.544,12.5502,17100.0
2005-06-02 14:35:00,20.31,20.32,20.29,20.29,10000.0,12.544,12.5502,12.5316,12.5316,10000.0
2005-06-02 14:40:00,20.28,20.3,20.27,20.3,10400.0,12.5255,12.5378,12.5193,12.5378,10400.0
2005-06-02 14:45:00,20.3,20.3,20.28,20.29,15100.0,12.5378,12.5378,12.5255,12.5316,15100.0
2005-06-02 14:50:00,20.28,20.3,20.28,20.3,31200.0,12.5255,12.5378,12.5255,12.5378,31200.0
2005-06-02 14:55:00,20.31,20.34,20.31,20.34,13700.0,12.544,12.5625,12.544,12.5625,13700.0
2005-06-02 15:00:00,20.35,20.36,20.33,20.35,14600.0,12.5687,12.5749,12.5563,12.5687,14600.0
2005-06-02 15:05:00,20.35,20.35,20.31,20.33,8300.0,12.5687,12.5687,12.544,12.5563,8300.0
2005-06-02 15:10:00,20.32,20.35,20.3,20.33,29000.0,12.5502,12.5687,12.5378,12.5563,29000.0
2005-06-02 15:15:00,20.33,20.36,20.32,20.33,26700.0,12.5563,12.5749,12.5502,12.5563,26700.0
2005-06-02 15:20:00,20.32,20.37,20.32,20.36,32000.0,12.5502,12.581,12.5502,12.5749,32000.0
2005-06-02 15:25:00,20.36,20.4,20.36,20.39,34400.0,12.5749,12.5996,12.5749,12.5934,34400.0
2005-06-02 15:30:00,20.4,20.4,20.37,20.39,31100.0,12.5996,12.5996,12.581,12.5934,31100.0
2005-06-02 15:35:00,20.38,20.4,20.38,20.38,27000.0,12.5872,12.5996,12.5872,12.5872,27000.0
2005-06-02 15:40:00,20.39,20.4,20.36,20.4,1741800.0,12.5934,12.5996,12.5749,12.5996,1741800.0
2005-06-02 15:45:00,20.4,20.41,20.38,20.39,29300.0,12.5996,12.6057,12.5872,12.5934,29300.0
2005-06-02 15:50:00,20.39,20.4,20.38,20.4,69900.0,12.5934,12.5996,12.5872,12.5996,69900.0
2005-06-02 15:55:00,20.4,20.41,20.4,20.41,46100.0,12.5996,12.6057,12.5996,12.6057,46100.0
2005-06-03 09:30:00,20.37,20.4,20.33,20.4,42600.0,12.581,12.5996,12.5563,12.5996,42600.0
2005-06-03 09:35:00,20.37,20.37,20.3,20.35,10100.0,12.581,12.581,12.5378,12.5687,10100.0
2005-06-03 09:40:00,20.35,20.39,20.27,20.29,24200.0,12.5687,12.5934,12.5193,12.5316,24200.0
2005-06-03 09:45:00,20.29,20.36,20.29,20.33,23600.0,12.5316,12.5749,12.5316,12.5563,23600.0
2005-06-03 09:50:00,20.34,20.37,20.34,20.36,23400.0,12.5625,12.581,12.5625,12.5749,23400.0
2005-06-03 09:55:00,20.36,20.4,20.34,20.4,9900.0,12.5749,12.5996,12.5625,12.5996,9900.0
2005-06-03 10:00:00,20.4,20.4,20.32,20.33,117700.0,12.5996,12.5996,12.5502,12.5563,117700.0
2005-06-03 10:05:00,20.34,20.34,20.3,20.33,13000.0,12.5625,12.5625,12.5378,12.5563,13000.0
2005-06-03 10:10:00,20.33,20.36,20.33,20.33,23000.0,12.5563,12.5749,12.5563,12.5563,23000.0
2005-06-03 10:15:00,20.33,20.34,20.32,20.33,6800.0,12.5563,12.5625,12.5502,12.5563,6800.0
2005-06-03 10:20:00,20.33,20.38,20.32,20.36,23300.0,12.5563,12.5872,12.5502,12.5749,23300.0
2005-06-03 10:25:00,20.35,20.4,20.34,20.38,52300.0,12.5687,12.5996,12.5625,12.5872,52300.0
2005-06-03 10:30:00,20.38,20.38,20.35,20.36,11900.0,12.5872,12.5872,12.5687,12.5749,11900.0
2005-06-03 10:35:00,20.37,20.37,20.32,20.32,12700.0,12.581,12.581,12.5502,12.5502,12700.0
2005-06-03 10:40:00,20.32,20.33,20.32,20.32,7400.0,12.5502,12.5563,12.5502,12.5502,7400.0
2005-06-03 10:45:00,20.32,20.33,20.32,20.33,6900.0,12.5502,12.5563,12.5502,12.5563,6900.0
2005-06-03 10:50:00,20.34,20.37,20.33,20.36,12900.0,12.5625,12.581,12.5563,12.5749,12900.0
2005-06-03 10:55:00,20.36,20.37,20.36,20.36,5000.0,12.5749,12.581,12.5749,12.5749,5000.0
2005-06-03 11:00:00,20.36,20.37,20.36,20.37,12000.0,12.5749,12.581,12.5749,12.581,12000.0
2005-06-03 11:05:00,20.36,20.37,20.36,20.36,9100.0,12.5749,12.581,12.5749,12.5749,9100.0
2005-06-03 11:10:00,20.36,20.38,20.35,20.35,11800.0,12.5749,12.5872,12.5687,12.5687,11800.0
2005-06-03 11:15:00,20.35,20.38,20.35,20.36,26700.0,12.5687,12.5872,12.5687,12.5749,26700.0
2005-06-03 11:20:00,20.36,20.36,20.28,20.29,102000.0,12.5749,12.5749,12.5255,12.5316,102000.0
2005-06-03 11:25:00,20.29,20.29,20.28,20.28,6000.0,12.5316,12.5316,12.5255,12.5255,6000.0
2005-06-03 11:30:00,20.29,20.3,20.28,20.3,16500.0,12.5316,12.5378,12.5255,12.5378,16500.0
2005-06-03 11:35:00,20.3,20.31,20.28,20.28,20000.0,12.5378,12.544,12.5255,12.5255,20000.0
2005-06-03 11:40:00,20.29,20.32,20.28,20.31,16500.0,12.5316,12.5502,12.5255,12.544,16500.0
2005-06-03 11:45:00,20.32,20.32,20.29,20.3,20400.0,12.5502,12.5502,12.5316,12.5378,20400.0
2005-06-03 11:50:00,20.3,20.32,20.29,20.3,45500.0,12.5378,12.5502,12.5316,12.5378,45500.0
2005-06-03 11:55:00,20.3,20.31,20.3,20.3,30900.0,12.5378,12.544,12.5378,12.5378,30900.0
2005-06-03 12:00:00,20.3,20.3,20.28,20.28,41900.0,12.5378,12.5378,12.5255,12.5255,41900.0
2005-06-03 12:05:00,20.29,20.29,20.27,20.28,10000.0,12.5316,12.5316,12.5193,12.5255,10000.0
2005-06-03 12:10:00,20.28,20.28,20.24,20.25,30600.0,12.5255,12.5255,12.5008,12.5069,30600.0
2005-06-03 12:15:00,20.24,20.26,20.24,20.26,16900.0,12.5008,12.5131,12.5008,12.5131,16900.0
2005-06-03 12:20:00,20.26,20.26,20.25,20.25,55500.0,12.5131,12.5131,12.5069,12.5069,55500.0
2005-06-03 12:25:00,20.25,20.26,20.23,20.25,13200.0,12.5069,12.5131,12.4946,12.5069,13200.0
2005-06-03 12:30:00,20.24,20.25,20.21,20.22,18600.0,12.5008,12.5069,12.4822,12.4884,18600.0
2005-06-03 12:35:00,20.22,20.24,20.2,20.23,8000.0,12.4884,12.5008,12.476,12.4946,8000.0
2005-06-03 12:40:00,20.23,20.26,20.23,20.26,1900.0,12.4946,12.5131,12.4946,12.5131,1900.0
2005-06-03 12:45:00,20.24,20.26,20.23,20.23,6200.0,12.5008,12.5131,12.4946,12.4946,6200.0
2005-06-03 12:50:00,20.25,20.26,20.24,20.25,3100.0,12.5069,12.5131,12.5008,12.5069,3100.0
2005-06-03 12:55:00,20.25,20.25,20.23,20.24,16300.0,12.5069,12.5069,12.4946,12.5008,16300.0
2005-06-03 13:00:00,20.25,20.26,20.24,20.24,5600.0,12.5069,12.5131,12.5008,12.5008,5600.0
2005-06-03 13:05:00,20.24,20.25,20.24,20.25,12600.0,12.5008,12.5069,12.5008,12.5069,12600.0
2005-06-03 13:10:00,20.25,20.25,20.22,20.22,6200.0,12.5069,12.5069,12.4884,12.4884,6200.0
2005-06-03 13:15:00,20.22,20.25,20.22,20.25,15300.0,12.4884,12.5069,12.4884,12.5069,15300.0
2005-06-03 13:20:00,20.25,20.26,20.25,20.25,13700.0,12.5069,12.5131,12.5069,12.5069,13700.0
2005-06-03 13:25:00,20.26,20.27,20.25,20.25,7900.0,12.5131,12.5193,12.5069,12.5069,7900.0
2005-06-03 13:30:00,20.26,20.26,20.25,20.26,6900.0,12.5131,12.5131,12.5069,12.5131,6900.0
2005-06-03 13:35:00,20.27,20.27,20.25,20.26,10100.0,12.5193,12.5193,12.5069,12.5131,10100.0
2005-06-03 13:40:00,20.27,20.27,20.25,20.26,9300.0,12.5193,12.5193,12.5069,12.5131,9300.0
2005-06-03 13:45:00,20.25,20.26,20.25,20.25,7400.0,12.5069,12.5131,12.5069,12.5069,7400.0
2005-06-03 13:50:00,20.26,20.26,20.25,20.25,9300.0,12.5131,12.5131,12.5069,12.5069,9300.0
2005-06-03 13:55:00,20.25,20.26,20.25,20.26,7600.0,12.5069,12.5131,12.5069,12.5131,7600.0
2005-06-03 14:00:00,20.25,20.26,20.25,20.26,20800.0,12.5069,12.5131,12.5069,12.5131,20800.0
2005-06-03 14:05:00,20.26,20.28,20.25,20.28,8700.0,12.5131,12.5255,12.5069,12.5255,8700.0
2005-06-03 14:10:00,20.28,20.28,20.25,20.25,9700.0,12.5255,12.5255,12.5069,12.5069,9700.0
2005-06-03 14:15:00,20.25,20.29,20.25,20.29,11500.0,12.5069,12.5316,12.5069,12.5316,11500.0
2005-06-03 14:20:00,20.29,20.3,20.28,20.3,6700.0,12.5316,12.5378,12.5255,12.5378,6700.0
2005-06-03 14:25:00,20.29,20.3,20.29,20.29,6700.0,12.5316,12.5378,12.5316,12.5316,6700.0
2005-06-03 14:30:00,20.27,20.28,20.26,20.26,9300.0,12.5193,12.5255,12.5131,12.5131,9300.0
2005-06-03 14:35:00,20.26,20.27,20.26,20.26,4300.0,12.5131,12.5193,12.5131,12.5131,4300.0
2005-06-03 14:40:00,20.27,20.31,20.27,20.3,8400.0,12.5193,12.544,12.5193,12.5378,8400.0
2005-06-03 14:45:00,20.31,20.31,20.27,20.31,16200.0,12.544,12.544,12.5193,12.544,16200.0
2005-06-03 14:50:00,20.32,20.32,20.3,20.31,9600.0,12.5502,12.5502,12.5378,12.544,9600.0
2005-06-03 14:55:00,20.3,20.32,20.29,20.3,478900.0,12.5378,12.5502,12.5316,12.5378,478900.0
2005-06-03 15:00:00,20.29,20.31,20.28,20.31,36300.0,12.5316,12.544,12.5255,12.544,36300.0
2005-06-03 15:05:00,20.3,20.31,20.3,20.3,11900.0,12.5378,12.544,12.5378,12.5378,11900.0
2005-06-03 15:10:00,20.3,20.31,20.3,20.3,11300.0,12.5378,12.544,12.5378,12.5378,11300.0
2005-06-03 15:15:00,20.31,20.31,20.27,20.28,8500.0,12.544,12.544,12.5193,12.5255,8500.0
2005-06-03 15:20:00,20.27,20.27,20.25,20.25,9100.0,12.5193,12.5193,12.5069,12.5069,9100.0
2005-06-03 15:25:00,20.25,20.26,20.25,20.26,16600.0,12.5069,12.5131,12.5069,12.5131,16600.0
2005-06-03 15:30:00,20.26,20.28,20.26,20.28,9800.0,12.5131,12.5255,12.5131,12.5255,9800.0
2005-06-03 15:35:00,20.28,20.3,20.28,20.3,15600.0,12.5255,12.5378,12.5255,12.5378,15600.0
2005-06-03 15:40:00,20.3,20.31,20.28,20.28,12400.0,12.5378,12.544,12.5255,12.5255,12400.0
2005-06-03 15:45:00,20.29,20.29,20.26,20.26,12900.0,12.5316,12.5316,12.5131,12.5131,12900.0
2005-06-03 15:50:00,20.27,20.27,20.23,20.23,28900.0,12.5193,12.5193,12.4946,12.4946,28900.0
2005-06-03 15:55:00,20.24,20.24,20.23,20.23,23200.0,12.5008,12.5008,12.4946,12.4946,23200.0
2005-06-06 09:30:00,20.17,20.22,20.15,20.2,62700.0,12.4575,12.4884,12.4452,12.476,62700.0
2005-06-06 09:35:00,20.21,20.23,20.16,20.23,26100.0,12.4822,12.4946,12.4513,12.4946,26100.0
2005-06-06 09:40:00,20.21,20.23,20.15,20.15,25800.0,12.4822,12.4946,12.4452,12.4452,25800.0
2005-06-06 09:45:00,20.15,20.22,20.15,20.21,19800.0,12.4452,12.4884,12.4452,12.4822,19800.0
2005-06-06 09:50:00,20.21,20.22,20.15,20.15,23200.0,12.4822,12.4884,12.4452,12.4452,23200.0
2005-06-06 09:55:00,20.15,20.16,20.11,20.11,22200.0,12.4452,12.4513,12.4205,12.4205,22200.0
2005-06-06 10:00:00,20.12,20.12,20.07,20.08,33600.0,12.4266,12.4266,12.3958,12.4019,33600.0
2005-06-06 10:05:00,20.11,20.13,20.1,20.1,13100.0,12.4205,12.4328,12.4143,12.4143,13100.0
2005-06-06 10:10:00,20.11,20.12,20.07,20.1,24200.0,12.4205,12.4266,12.3958,12.4143,24200.0
2005-06-06 10:15:00,20.09,20.1,20.05,20.06,19000.0,12.4081,12.4143,12.3834,12.3896,19000.0
2005-06-06 10:20:00,20.06,20.09,20.02,20.08,34100.0,12.3896,12.4081,12.3649,12.4019,34100.0
2005-06-06 10:25:00,20.08,20.11,20.05,20.07,23100.0,12.4019,12.4205,12.3834,12.3958,23100.0
2005-06-06 10:30:00,20.06,20.07,20.04,20.06,28900.0,12.3896,12.3958,12.3772,12.3896,28900.0
2005-06-06 10:35:00,20.07,20.09,20.07,20.08,17400.0,12.3958,12.4081,12.3958,12.4019,17400.0
2005-06-06 10:40:00,20.08,20.09,20.04,20.04,22900.0,12.4019,12.4081,12.3772,12.3772,22900.0
2005-06-06 10:45:00,20.05,20.05,20.0,20.02,39800.0,12.3834,12.3834,12.3525,12.3649,39800.0
2005-06-06 10:50:00,20.02,20.03,19.99,19.99,29900.0,12.3649,12.3711,12.3463,12.3463,29900.0
2005-06-06 10:55:00,19.99,19.99,19.96,19.96,39700.0,12.3463,12.3463,12.3278,12.3278,39700.0
2005-06-06 11:00:00,19.96,20.0,19.96,19.99,36100.0,12.3278,12.3525,12.3278,12.3463,36100.0
2005-06-06 11:05:00,19.99,20.01,19.97,19.97,28000.0,12.3463,12.3587,12.334,12.334,28000.0
2005-06-06 11:10:00,19.98,19.99,19.97,19.99,27600.0,12.3402,12.3463,12.334,12.3463,27600.0
2005-06-06 11:15:00,19.99,20.0,19.99,20.0,76100.0,12.3463,12.3525,12.3463,12.3525,76100.0
2005-06-06 11:20:00,19.98,20.04,19.98,20.04,38700.0,12.3402,12.3772,12.3402,12.3772,38700.0
2005-06-06 11:25:00,20.05,20.1,20.04,20.09,121100.0,12.3834,12.4143,12.3772,12.4081,121100.0
2005-06-06 11:30:00,20.1,20.1,20.01,20.02,32000.0,12.4143,12.4143,12.3587,12.3649,32000.0
2005-06-06 11:35:00,20.01,20.04,20.01,20.03,14000.0,12.3587,12.3772,12.3587,12.3711,14000.0
2005-06-06 11:40:00,20.03,20.06,20.02,20.03,8100.0,12.3711,12.3896,12.3649,12.3711,8100.0
2005-06-06 11:45:00,20.03,20.04,20.0,20.01,10600.0,12.3711,12.3772,12.3525,12.3587,10600.0
2005-06-06 11:50:00,20.01,20.07,20.0,20.0,38600.0,12.3587,12.3958,12.3525,12.3525,38600.0
2005-06-06 11:55:00,20.01,20.01,19.99,20.0,20500.0,12.3587,12.3587,12.3463,12.3525,20500.0
2005-06-06 12:00:00,20.0,20.04,20.0,20.02,24300.0,12.3525,12.3772,12.3525,12.3649,24300.0
2005-06-06 12:05:00,20.02,20.04,20.02,20.02,38800.0,12.3649,12.3772,12.3649,12.3649,38800.0
2005-06-06 12:10:00,20.02,20.02,20.0,20.0,23300.0,12.3649,12.3649,12.3525,12.3525,23300.0
2005-06-06 12:15:00,20.0,20.03,20.0,20.02,17000.0,12.3525,12.3711,12.3525,12.3649,17000.0
2005-06-06 12:20:00,20.02,20.04,20.02,20.03,17700.0,12.3649,12.3772,12.3649,12.3711,17700.0
2005-06-06 12:25:00,20.03,20.04,20.02,20.03,19300.0,12.3711,12.3772,12.3649,12.3711,19300.0
2005-06-06 12:30:00,20.03,20.04,20.02,20.03,31000.0,12.3711,12.3772,12.3649,12.3711,31000.0
2005-06-06 12:35:00,20.02,20.05,20.02,20.04,11000.0,12.3649,12.3834,12.3649,12.3772,11000.0
2005-06-06 12:40:00,20.04,20.05,20.0,20.0,18200.0,12.3772,12.3834,12.3525,12.3525,18200.0
2005-06-06 12:45:00,20.04,20.04,20.0,20.01,20800.0,12.3772,12.3772,12.3525,12.3587,20800.0
2005-06-06 12:50:00,20.0,20.01,19.99,19.99,21700.0,12.3525,12.3587,12.3463,12.3463,21700.0
2005-06-06 12:55:00,20.0,20.02,20.0,20.02,9500.0,12.3525,12.3649,12.3525,12.3649,9500.0
2005-06-06 13:00:00,20.01,20.04,20.01,20.04,21000.0,12.3587,12.3772,12.3587,12.3772,21000.0
2005-06-06 13:05:00,20.04,20.04,20.02,20.03,10700.0,12.3772,12.3772,12.3649,12.3711,10700.0
2005-06-06 13:10:00,20.03,20.03,20.01,20.02,5800.0,12.3711,12.3711,12.3587,12.3649,5800.0
2005-06-06 13:15:00,20.01,20.02,20.0,20.01,7900.0,12.3587,12.3649,12.3525,12.3587,7900.0
2005-06-06 13:20:00,20.01,20.02,19.99,20.01,8100.0,12.3587,12.3649,12.3463,12.3587,8100.0
2005-06-06 13:25:00,20.01,20.03,20.01,20.02,6400.0,12.3587,12.3711,12.3587,12.3649,6400.0
2005-06-06 13:30:00,20.05,20.06,20.03,20.03,477700.0,12.3834,12.3896,12.3711,12.3711,477700.0
2005-06-06 13:35:00,20.04,20.05,20.0,20.03,130500.0,12.3772,12.3834,12.3525,12.3711,130500.0
2005-06-06 13:40:00,20.03,20.05,20.03,20.03,96500.0,12.3711,12.3834,12.3711,12.3711,96500.0
2005-06-06 13:45:00,20.04,20.05,20.03,20.04,28200.0,12.3772,12.3834,12.3711,12.3772,28200.0
2005-06-06 13:50:00,20.04,20.05,20.03,20.03,18400.0,12.3772,12.3834,12.3711,12.3711,18400.0
2005-06-06 13:55:00,20.04,20.05,20.03,20.05,41200.0,12.3772,12.3834,12.3711,12.3834,41200.0
2005-06-06 14:00:00,20.05,20.06,20.03,20.06,18200.0,12.3834,12.3896,12.3711,12.3896,18200.0
2005-06-06 14:05:00,20.06,20.06,20.04,20.04,25700.0,12.3896,12.3896,12.3772,12.3772,25700.0
2005-06-06 14:10:00,20.05,20.05,20.03,20.03,11400.0,12.3834,12.3834,12.3711,12.3711,11400.0
2005-06-06 14:15:00,20.04,20.09,20.04,20.09,27200.0,12.3772,12.4081,12.3772,12.4081,27200.0
2005-06-06 14:20:00,20.09,20.09,20.07,20.09,23100.0,12.4081,12.4081,12.3958,12.4081,23100.0
2005-06-06 14:25:00,20.09,20.1,20.07,20.09,27900.0,12.4081,12.4143,12.3958,12.4081,27900.0
2005-06-06 14:30:00,20.08,20.09,20.07,20.09,18700.0,12.4019,12.4081,12.3958,12.4081,18700.0
2005-06-06 14:35:00,20.09,20.1,20.07,20.07,20200.0,12.4081,12.4143,12.3958,12.3958,20200.0
2005-06-06 14:40:00,20.07,20.07,20.04,20.05,16000.0,12.3958,12.3958,12.3772,12.3834,16000.0
2005-06-06 14:45:00,20.06,20.08,20.05,20.06,16700.0,12.3896,12.4019,12.3834,12.3896,16700.0
2005-06-06 14:50:00,20.07,20.07,20.05,20.07,15400.0,12.3958,12.3958,12.3834,12.3958,15400.0
2005-06-06 14:55:00,20.07,20.07,20.05,20.06,9100.0,12.3958,12.3958,12.3834,12.3896,9100.0
2005-06-06 15:00:00,20.07,20.09,20.07,20.08,38500.0,12.3958,12.4081,12.3958,12.4019,38500.0
2005-06-06 15:05:00,20.06,20.08,20.06,20.08,16000.0,12.3896,12.4019,12.3896,12.4019,16000.0
2005-06-06 15:10:00,20.08,20.09,20.07,20.07,24000.0,12.4019,12.4081,12.3958,12.3958,24000.0
2005-06-06 15:15:00,20.08,20.09,20.07,20.08,11700.0,12.4019,12.4081,12.3958,12.4019,11700.0
2005-06-06 15:20:00,20.08,20.1,20.08,20.09,29400.0,12.4019,12.4143,12.4019,12.4081,29400.0
2005-06-06 15:25:00,20.09,20.1,20.08,20.1,26600.0,12.4081,12.4143,12.4019,12.4143,26600.0
2005-06-06 15:30:00,20.1,20.1,20.08,20.09,23500.0,12.4143,12.4143,12.4019,12.4081,23500.0
2005-06-06 15:35:00,20.09,20.14,20.09,20.12,26500.0,12.4081,12.439,12.4081,12.4266,26500.0
2005-06-06 15:40:00,20.12,20.2,20.12,20.14,34400.0,12.4266,12.476,12.4266,12.439,34400.0
2005-06-06 15:45:00,20.14,20.15,20.11,20.11,29600.0,12.439,12.4452,12.4205,12.4205,29600.0
2005-06-06 15:50:00,20.12,20.12,20.11,20.11,18100.0,12.4266,12.4266,12.4205,12.4205,18100.0
2005-06-06 15:55:00,20.12,20.14,20.12,20.13,46600.0,12.4266,12.439,12.4266,12.4328,46600.0
2005-06-07 09:30:00,20.23,20.23,20.13,20.22,80000.0,12.4946,12.4946,12.4328,12.4884,80000.0
2005-06-07 09:35:00,20.22,20.3,20.18,20.3,31600.0,12.4884,12.5378,12.4637,12.5378,31600.0
2005-06-07 09:40:00,20.3,20.37,20.3,20.36,24400.0,12.5378,12.581,12.5378,12.5749,24400.0
2005-06-07 09:45:00,20.36,20.4,20.35,20.37,19100.0,12.5749,12.5996,12.5687,12.581,19100.0
2005-06-07 09:50:00,20.37,20.37,20.35,20.36,64900.0,12.581,12.581,12.5687,12.5749,64900.0
2005-06-07 09:55:00,20.35,20.38,20.35,20.38,16400.0,12.5687,12.5872,12.5687,12.5872,16400.0
2005-06-07 10:00:00,20.39,20.47,20.39,20.43,36800.0,12.5934,12.6428,12.5934,12.6181,36800.0
2005-06-07 10:05:00,20.44,20.47,20.43,20.47,25600.0,12.6243,12.6428,12.6181,12.6428,25600.0
2005-06-07 10:10:00,20.48,20.57,20.47,20.56,42300.0,12.649,12.7046,12.6428,12.6984,42300.0
2005-06-07 10:15:00,20.56,20.69,20.56,20.66,55200.0,12.6984,12.7787,12.6984,12.7602,55200.0
2005-06-07 10:20:00,20.66,20.69,20.59,20.62,162800.0,12.7602,12.7787,12.7169,12.7355,162800.0
2005-06-07 10:25:00,20.61,20.64,20.6,20.61,63300.0,12.7293,12.7478,12.7231,12.7293,63300.0
2005-06-07 10:30:00,20.6,20.61,20.56,20.57,33600.0,12.7231,12.7293,12.6984,12.7046,33600.0
2005-06-07 10:35:00,20.57,20.58,20.52,20.57,36700.0,12.7046,12.7107,12.6737,12.7046,36700.0
2005-06-07 10:40:00,20.57,20.57,20.56,20.56,17600.0,12.7046,12.7046,12.6984,12.6984,17600.0
2005-06-07 10:45:00,20.56,20.58,20.56,20.58,21900.0,12.6984,12.7107,12.6984,12.7107,21900.0
2005-06-07 10:50:00,20.59,20.63,20.59,20.63,17700.0,12.7169,12.7416,12.7169,12.7416,17700.0
2005-06-07 10:55:00,20.63,20.63,20.59,20.63,22600.0,12.7416,12.7416,12.7169,12.7416,22600.0
2005-06-07 11:00:00,20.63,20.64,20.6,20.6,14200.0,12.7416,12.7478,12.7231,12.7231,14200.0
2005-06-07 11:05:00,20.6,20.64,20.6,20.63,21400.0,12.7231,12.7478,12.7231,12.7416,21400.0
2005-06-07 11:10:00,20.63,20.63,20.6,20.61,9300.0,12.7416,12.7416,12.7231,12.7293,9300.0
2005-06-07 11:15:00,20.6,20.61,20.6,20.6,13000.0,12.7231,12.7293,12.7231,12.7231,13000.0
2005-06-07 11:20:00,20.6,20.61,20.6,20.61,20200.0,12.7231,12.7293,12.7231,12.7293,20200.0
2005-06-07 11:25:00,20.62,20.67,20.62,20.65,18800.0,12.7355,12.7663,12.7355,12.754,18800.0
2005-06-07 11:30:00,20.64,20.69,20.64,20.69,14600.0,12.7478,12.7787,12.7478,12.7787,14600.0
2005-06-07 11:35:00,20.69,20.7,20.68,20.68,14700.0,12.7787,12.7849,12.7725,12.7725,14700.0
2005-06-07 11:40:00,20.68,20.69,20.68,20.68,3700.0,12.7725,12.7787,12.7725,12.7725,3700.0
2005-06-07 11:45:00,20.69,20.69,20.67,20.67,19400.0,12.7787,12.7787,12.7663,12.7663,19400.0
2005-06-07 11:50:00,20.67,20.68,20.63,20.67,18400.0,12.7663,12.7725,12.7416,12.7663,18400.0
2005-06-07 11:55:00,20.66,20.7,20.66,20.7,28300.0,12.7602,12.7849,12.7602,12.7849,28300.0
2005-06-07 12:00:00,20.71,20.74,20.7,20.71,28700.0,12.791,12.8096,12.7849,12.791,28700.0
2005-06-07 12:05:00,20.7,20.71,20.69,20.7,11600.0,12.7849,12.791,12.7787,12.7849,11600.0
2005-06-07 12:10:00,20.69,20.69,20.65,20.65,14600.0,12.7787,12.7787,12.754,12.754,14600.0
2005-06-07 12:15:00,20.66,20.71,20.66,20.7,11800.0,12.7602,12.791,12.7602,12.7849,11800.0
2005-06-07 12:20:00,20.7,20.71,20.67,20.68,23200.0,12.7849,12.791,12.7663,12.7725,23200.0
2005-06-07 12:25:00,20.68,20.68,20.66,20.66,15600.0,12.7725,12.7725,12.7602,12.7602,15600.0
2005-06-07 12:30:00,20.66,20.69,20.65,20.69,18100.0,12.7602,12.7787,12.754,12.7787,18100.0
2005-06-07 12:35:00,20.69,20.69,20.68,20.69,8900.0,12.7787,12.7787,12.7725,12.7787,8900.0
2005-06-07 12:40:00,20.69,20.69,20.67,20.68,8300.0,12.7787,12.7787,12.7663,12.7725,8300.0
2005-06-07 12:45:00,20.67,20.72,20.67,20.7,15600.0,12.7663,12.7972,12.7663,12.7849,15600.0
2005-06-07 12:50:00,20.72,20.72,20.7,20.71,18300.0,12.7972,12.7972,12.7849,12.791,18300.0
2005-06-07 12:55:00,20.72,20.78,20.72,20.78,24200.0,12.7972,12.8343,12.7972,12.8343,24200.0
2005-06-07 13:00:00,20.77,20.78,20.73,20.73,20300.0,12.8281,12.8343,12.8034,12.8034,20300.0
2005-06-07 13:05:00,20.73,20.74,20.73,20.73,5000.0,12.8034,12.8096,12.8034,12.8034,5000.0
2005-06-07 13:10:00,20.74,20.75,20.73,20.73,19000.0,12.8096,12.8157,12.8034,12.8034,19000.0
2005-06-07 13:15:00,20.74,20.74,20.73,20.74,10000.0,12.8096,12.8096,12.8034,12.8096,10000.0
2005-06-07 13:20:00,20.74,20.74,20.72,20.73,17900.0,12.8096,12.8096,12.7972,12.8034,17900.0
2005-06-07 13:25:00,20.73,20.74,20.72,20.73,15000.0,12.8034,12.8096,12.7972,12.8034,15000.0
2005-06-07 13:30:00,20.73,20.73,20.7,20.71,17400.0,12.8034,12.8034,12.7849,12.791,17400.0
2005-06-07 13:35:00,20.7,20.75,20.68,20.74,20000.0,12.7849,12.8157,12.7725,12.8096,20000.0
2005-06-07 13:40:00,20.74,20.74,20.72,20.73,22100.0,12.8096,12.8096,12.7972,12.8034,22100.0
2005-06-07 13:45:00,20.73,20.75,20.72,20.75,15600.0,12.8034,12.8157,12.7972,12.8157,15600.0
2005-06-07 13:50:00,20.75,20.78,20.75,20.76,22100.0,12.8157,12.8343,12.8157,12.8219,22100.0
2005-06-07 13:55:00,20.76,20.77,20.75,20.76,18400.0,12.8219,12.8281,12.8157,12.8219,18400.0
2005-06-07 14:00:00,20.76,20.76,20.73,20.74,19100.0,12.8219,12.8219,12.8034,12.8096,19100.0
2005-06-07 14:05:00,20.74,20.77,20.74,20.77,16600.0,12.8096,12.8281,12.8096,12.8281,16600.0
2005-06-07 14:10:00,20.76,20.76,20.63,20.64,27900.0,12.8219,12.8219,12.7416,12.7478,27900.0
2005-06-07 14:15:00,20.64,20.65,20.63,20.65,33500.0,12.7478,12.754,12.7416,12.754,33500.0
2005-06-07 14:20:00,20.65,20.68,20.64,20.68,17400.0,12.754,12.7725,12.7478,12.7725,17400.0
2005-06-07 14:25:00,20.69,20.7,20.66,20.68,17100.0,12.7787,12.7849,12.7602,12.7725,17100.0
2005-06-07 14:30:00,20.69,20.69,20.66,20.68,14000.0,12.7787,12.7787,12.7602,12.7725,14000.0
2005-06-07 14:35:00,20.68,20.74,20.68,20.73,27500.0,12.7725,12.8096,12.7725,12.8034,27500.0
2005-06-07 14:40:00,20.72,20.72,20.68,20.69,13800.0,12.7972,12.7972,12.7725,12.7787,13800.0
2005-06-07 14:45:00,20.69,20.7,20.68,20.69,9200.0,12.7787,12.7849,12.7725,12.7787,9200.0
2005-06-07 14:50:00,20.69,20.7,20.68,20.7,18100.0,12.7787,12.7849,12.7725,12.7849,18100.0
2005-06-07 14:55:00,20.7,20.72,20.7,20.72,10200.0,12.7849,12.7972,12.7849,12.7972,10200.0
2005-06-07 15:00:00,20.71,20.72,20.68,20.68,12700.0,12.791,12.7972,12.7725,12.7725,12700.0
2005-06-07 15:05:00,20.69,20.69,20.65,20.68,22300.0,12.7787,12.7787,12.754,12.7725,22300.0
2005-06-07 15:10:00,20.69,20.71,20.64,20.66,16200.0,12.7787,12.791,12.7478,12.7602,16200.0
2005-06-07 15:15:00,20.67,20.71,20.66,20.67,25400.0,12.7663,12.791,12.7602,12.7663,25400.0
2005-06-07 15:20:00,20.67,20.67,20.65,20.66,12800.0,12.7663,12.7663,12.754,12.7602,12800.0
2005-06-07 15:25:00,20.66,20.7,20.66,20.69,22400.0,12.7602,12.7849,12.7602,12.7787,22400.0
2005-06-07 15:30:00,20.68,20.68,20.58,20.64,24700.0,12.7725,12.7725,12.7107,12.7478,24700.0
2005-06-07 15:35:00,20.64,20.68,20.63,20.68,20900.0,12.7478,12.7725,12.7416,12.7725,20900.0
2005-06-07 15:40:00,20.68,20.72,20.67,20.7,290400.0,12.7725,12.7972,12.7663,12.7849,290400.0
2005-06-07 15:45:00,20.7,20.73,20.68,20.7,37000.0,12.7849,12.8034,12.7725,12.7849,37000.0
2005-06-07 15:50:00,20.7,20.7,20.63,20.67,34100.0,12.7849,12.7849,12.7416,12.7663,34100.0
2005-06-07 15:55:00,20.66,20.69,20.66,20.69,82300.0,12.7602,12.7787,12.7602,12.7787,82300.0
2005-06-08 09:30:00,20.94,20.94,20.75,20.89,97800.0,12.9331,12.9331,12.8157,12.9022,97800.0
2005-06-08 09:35:00,20.89,20.89,20.79,20.8,16800.0,12.9022,12.9022,12.8404,12.8466,16800.0
2005-06-08 09:40:00,20.8,20.8,20.7,20.74,33500.0,12.8466,12.8466,12.7849,12.8096,33500.0
2005-06-08 09:45:00,20.74,20.82,20.73,20.81,22600.0,12.8096,12.859,12.8034,12.8528,22600.0
2005-06-08 09:50:00,20.81,20.85,20.81,20.85,26300.0,12.8528,12.8775,12.8528,12.8775,26300.0
2005-06-08 09:55:00,20.84,20.86,20.84,20.85,19500.0,12.8713,12.8837,12.8713,12.8775,19500.0
2005-06-08 10:00:00,20.84,20.85,20.81,20.82,19000.0,12.8713,12.8775,12.8528,12.859,19000.0
2005-06-08 10:05:00,20.81,20.83,20.81,20.83,12500.0,12.8528,12.8652,12.8528,12.8652,12500.0
2005-06-08 10:10:00,20.83,20.85,20.82,20.84,16800.0,12.8652,12.8775,12.859,12.8713,16800.0
2005-06-08 10:15:00,20.84,20.85,20.82,20.84,32400.0,12.8713,12.8775,12.859,12.8713,32400.0
2005-06-08 10:20:00,20.84,20.85,20.84,20.84,10500.0,12.8713,12.8775,12.8713,12.8713,10500.0
2005-06-08 10:25:00,20.84,20.89,20.83,20.87,55900.0,12.8713,12.9022,12.8652,12.8899,55900.0
2005-06-08 10:30:00,20.88,20.88,20.83,20.84,22600.0,12.896,12.896,12.8652,12.8713,22600.0
2005-06-08 10:35:00,20.84,20.85,20.83,20.84,18300.0,12.8713,12.8775,12.8652,12.8713,18300.0
2005-06-08 10:40:00,20.85,20.86,20.84,20.85,15200.0,12.8775,12.8837,12.8713,12.8775,15200.0
2005-06-08 10:45:00,20.86,20.89,20.86,20.89,17200.0,12.8837,12.9022,12.8837,12.9022,17200.0
2005-06-08 10:50:00,20.89,20.92,20.89,20.92,26900.0,12.9022,12.9207,12.9022,12.9207,26900.0
2005-06-08 10:55:00,20.92,20.94,20.91,20.93,18800.0,12.9207,12.9331,12.9146,12.9269,18800.0
2005-06-08 11:00:00,20.94,20.96,20.91,20.91,26400.0,12.9331,12.9454,12.9146,12.9146,26400.0
2005-06-08 11:05:00,20.91,20.92,20.9,20.92,19600.0,12.9146,12.9207,12.9084,12.9207,19600.0
2005-06-08 11:10:00,20.92,20.95,20.92,20.95,36800.0,12.9207,12.9393,12.9207,12.9393,36800.0
2005-06-08 11:15:00,20.95,20.97,20.94,20.97,36500.0,12.9393,12.9516,12.9331,12.9516,36500.0
2005-06-08 11:20:00,20.97,20.98,20.96,20.97,15200.0,12.9516,12.9578,12.9454,12.9516,15200.0
2005-06-08 11:25:00,20.97,20.99,20.96,20.98,37100.0,12.9516,12.964,12.9454,12.9578,37100.0
2005-06-08 11:30:00,20.98,21.0,20.98,20.99,73400.0,12.9578,12.9701,12.9578,12.964,73400.0
2005-06-08 11:35:00,21.0,21.03,20.99,21.02,43100.0,12.9701,12.9887,12.964,12.9825,43100.0
2005-06-08 11:40:00,21.02,21.02,20.99,21.0,20300.0,12.9825,12.9825,12.964,12.9701,20300.0
2005-06-08 11:45:00,21.01,21.02,21.0,21.0,27400.0,12.9763,12.9825,12.9701,12.9701,27400.0
2005-06-08 11:50:00,21.0,21.02,21.0,21.02,11900.0,12.9701,12.9825,12.9701,12.9825,11900.0
2005-06-08 11:55:00,21.02,21.05,21.02,21.05,19200.0,12.9825,13.001,12.9825,13.001,19200.0
2005-06-08 12:00:00,21.05,21.07,21.04,21.06,19800.0,13.001,13.0134,12.9949,13.0072,19800.0
2005-06-08 12:05:00,21.06,21.1,21.06,21.09,24200.0,13.0072,13.0319,13.0072,13.0257,24200.0
2005-06-08 12:10:00,21.1,21.1,21.09,21.1,44900.0,13.0319,13.0319,13.0257,13.0319,44900.0
2005-06-08 12:15:00,21.1,21.11,21.09,21.1,23600.0,13.0319,13.0381,13.0257,13.0319,23600.0
2005-06-08 12:20:00,21.1,21.1,21.06,21.07,12500.0,13.0319,13.0319,13.0072,13.0134,12500.0
2005-06-08 12:25:00,21.07,21.08,21.06,21.07,7300.0,13.0134,13.0196,13.0072,13.0134,7300.0
2005-06-08 12:30:00,21.07,21.08,21.07,21.08,7900.0,13.0134,13.0196,13.0134,13.0196,7900.0
2005-06-08 12:35:00,21.08,21.08,21.04,21.05,9000.0,13.0196,13.0196,12.9949,13.001,9000.0
2005-06-08 12:40:00,21.05,21.05,21.03,21.04,6700.0,13.001,13.001,12.9887,12.9949,6700.0
2005-06-08 12:45:00,21.03,21.05,21.03,21.04,14600.0,12.9887,13.001,12.9887,12.9949,14600.0
2005-06-08 12:50:00,21.05,21.08,21.05,21.08,13900.0,13.001,13.0196,13.001,13.0196,13900.0
2005-06-08 12:55:00,21.08,21.08,21.05,21.07,11500.0,13.0196,13.0196,13.001,13.0134,11500.0
2005-06-08 13:00:00,21.06,21.06,21.05,21.06,8700.0,13.0072,13.0072,13.001,13.0072,8700.0
2005-06-08 13:05:00,21.05,21.05,21.03,21.03,9100.0,13.001,13.001,12.9887,12.9887,9100.0
2005-06-08 13:10:00,21.05,21.05,21.0,21.01,1059900.0,13.001,13.001,12.9701,12.9763,1059900.0
2005-06-08 13:15:00,21.01,21.01,20.99,21.0,77400.0,12.9763,12.9763,12.964,12.9701,77400.0
2005-06-08 13:20:00,21.0,21.01,21.0,21.01,5700.0,12.9701,12.9763,12.9701,12.9763,5700.0
2005-06-08 13:25:00,21.0,21.01,21.0,21.01,2500.0,12.9701,12.9763,12.9701,12.9763,2500.0
2005-06-08 13:30:00,21.01,21.01,20.99,20.99,10700.0,12.9763,12.9763,12.964,12.964,10700.0
2005-06-08 13:35:00,21.0,21.0,20.98,20.99,9100.0,12.9701,12.9701,12.9578,12.964,9100.0
2005-06-08 13:40:00,20.98,20.99,20.95,20.96,11200.0,12.9578,12.964,12.9393,12.9454,11200.0
2005-06-08 13:45:00,20.95,20.95,20.9,20.92,32300.0,12.9393,12.9393,12.9084,12.9207,32300.0
2005-06-08 13:50:00,20.91,20.95,20.91,20.95,37400.0,12.9146,12.9393,12.9146,12.9393,37400.0
2005-06-08 13:55:00,20.95,20.97,20.95,20.96,38300.0,12.9393,12.9516,12.9393,12.9454,38300.0
2005-06-08 14:00:00,20.96,20.97,20.96,20.97,24200.0,12.9454,12.9516,12.9454,12.9516,24200.0
2005-06-08 14:05:00,20.97,21.0,20.96,21.0,48200.0,12.9516,12.9701,12.9454,12.9701,48200.0
2005-06-08 14:10:00,21.0,21.01,20.97,21.0,29500.0,12.9701,12.9763,12.9516,12.9701,29500.0
2005-06-08 14:15:00,21.0,21.0,20.96,20.97,20800.0,12.9701,12.9701,12.9454,12.9516,20800.0
2005-06-08 14:20:00,20.97,20.97,20.96,20.97,35200.0,12.9516,12.9516,12.9454,12.9516,35200.0
2005-06-08 14:25:00,20.96,20.98,20.96,20.97,16700.0,12.9454,12.9578,12.9454,12.9516,16700.0
2005-06-08 14:30:00,20.97,20.98,20.96,20.98,15000.0,12.9516,12.9578,12.9454,12.9578,15000.0
2005-06-08 14:35:00,20.97,20.98,20.97,20.98,16700.0,12.9516,12.9578,12.9516,12.9578,16700.0
2005-06-08 14:40:00,20.98,20.98,20.97,20.97,4500.0,12.9578,12.9578,12.9516,12.9516,4500.0
2005-06-08 14:45:00,20.97,20.98,20.97,20.97,15800.0,12.9516,12.9578,12.9516,12.9516,15800.0
2005-06-08 14:50:00,20.97,20.98,20.96,20.96,20200.0,12.9516,12.9578,12.9454,12.9454,20200.0
2005-06-08 14:55:00,20.97,20.98,20.96,20.96,10600.0,12.9516,12.9578,12.9454,12.9454,10600.0
2005-06-08 15:00:00,20.96,20.97,20.96,20.96,26100.0,12.9454,12.9516,12.9454,12.9454,26100.0
2005-06-08 15:05:00,20.96,20.96,20.95,20.96,47300.0,12.9454,12.9454,12.9393,12.9454,47300.0
2005-06-08 15:10:00,20.96,20.96,20.94,20.94,63900.0,12.9454,12.9454,12.9331,12.9331,63900.0
2005-06-08 15:15:00,20.95,20.95,20.93,20.94,15300.0,12.9393,12.9393,12.9269,12.9331,15300.0
2005-06-08 15:20:00,20.94,20.94,20.93,20.93,33100.0,12.9331,12.9331,12.9269,12.9269,33100.0
2005-06-08 15:25:00,20.93,20.94,20.91,20.92,25200.0,12.9269,12.9331,12.9146,12.9207,25200.0
2005-06-08 15:30:00,20.92,20.93,20.91,20.93,26500.0,12.9207,12.9269,12.9146,12.9269,26500.0
2005-06-08 15:35:00,20.93,20.94,20.92,20.93,26900.0,12.9269,12.9331,12.9207,12.9269,26900.0
2005-06-08 15:40:00,20.93,20.94,20.89,20.9,50100.0,12.9269,12.9331,12.9022,12.9084,50100.0
2005-06-08 15:45:00,20.9,20.93,20.9,20.93,31900.0,12.9084,12.9269,12.9084,12.9269,31900.0
2005-06-08 15:50:00,20.93,20.96,20.93,20.95,40600.0,12.9269,12.9454,12.9269,12.9393,40600.0
2005-06-08 15:55:00,20.95,21.0,20.95,21.0,636000.0,12.9393,12.9701,12.9393,12.9701,636000.0
2005-06-09 09:30:00,21.07,21.07,20.97,20.97,38200.0,13.0134,13.0134,12.9516,12.9516,38200.0
2005-06-09 09:35:00,20.95,21.0,20.9,20.95,28300.0,12.9393,12.9701,12.9084,12.9393,28300.0
2005-06-09 09:40:00,20.94,21.0,20.87,21.0,23800.0,12.9331,12.9701,12.8899,12.9701,23800.0
2005-06-09 09:45:00,21.0,21.0,20.99,21.0,15800.0,12.9701,12.9701,12.964,12.9701,15800.0
2005-06-09 09:50:00,21.0,21.01,20.97,20.98,32900.0,12.9701,12.9763,12.9516,12.9578,32900.0
2005-06-09 09:55:00,20.98,20.98,20.96,20.97,12400.0,12.9578,12.9578,12.9454,12.9516,12400.0
2005-06-09 10:00:00,20.98,21.02,20.88,21.02,48000.0,12.9578,12.9825,12.896,12.9825,48000.0
2005-06-09 10:05:00,21.03,21.07,21.03,21.06,38400.0,12.9887,13.0134,12.9887,13.0072,38400.0
2005-06-09 10:10:00,21.05,21.05,20.98,21.0,21400.0,13.001,13.001,12.9578,12.9701,21400.0
2005-06-09 10:15:00,21.0,21.01,20.97,20.99,30900.0,12.9701,12.9763,12.9516,12.964,30900.0
2005-06-09 10:20:00,20.99,21.01,20.97,20.97,25900.0,12.964,12.9763,12.9516,12.9516,25900.0
2005-06-09 10:25:00,21.0,21.02,20.99,21.02,37300.0,12.9701,12.9825,12.964,12.9825,37300.0
2005-06-09 10:30:00,21.01,21.02,21.0,21.0,19100.0,12.9763,12.9825,12.9701,12.9701,19100.0
2005-06-09 10:35:00,21.0,21.02,20.98,21.02,21800.0,12.9701,12.9825,12.9578,12.9825,21800.0
2005-06-09 10:40:00,21.02,21.03,21.0,21.0,14700.0,12.9825,12.9887,12.9701,12.9701,14700.0
2005-06-09 10:45:00,21.01,21.05,21.01,21.04,12500.0,12.9763,13.001,12.9763,12.9949,12500.0
2005-06-09 10:50:00,21.04,21.11,21.04,21.1,27600.0,12.9949,13.0381,12.9949,13.0319,27600.0
2005-06-09 10:55:00,21.1,21.12,21.05,21.06,38500.0,13.0319,13.0443,13.001,13.0072,38500.0
2005-06-09 11:00:00,21.06,21.09,21.05,21.05,16200.0,13.0072,13.0257,13.001,13.001,16200.0
2005-06-09 11:05:00,21.05,21.09,21.05,21.08,10400.0,13.001,13.0257,13.001,13.0196,10400.0
2005-06-09 11:10:00,21.08,21.08,21.02,21.03,8600.0,13.0196,13.0196,12.9825,12.9887,8600.0
2005-06-09 11:15:00,21.03,21.04,21.02,21.03,13700.0,12.9887,12.9949,12.9825,12.9887,13700.0
2005-06-09 11:20:00,21.03,21.05,21.03,21.05,11100.0,12.9887,13.001,12.9887,13.001,11100.0
2005-06-09 11:25:00,21.04,21.05,21.04,21.04,9200.0,12.9949,13.001,12.9949,12.9949,9200.0
2005-06-09 11:30:00,21.05,21.06,21.04,21.06,7700.0,13.001,13.0072,12.9949,13.0072,7700.0
2005-06-09 11:35:00,21.07,21.17,21.06,21.15,37500.0,13.0134,13.0751,13.0072,13.0628,37500.0
2005-06-09 11:40:00,21.15,21.19,21.15,21.17,25500.0,13.0628,13.0875,13.0628,13.0751,25500.0
2005-06-09 11:45:00,21.18,21.19,21.16,21.16,23000.0,13.0813,13.0875,13.069,13.069,23000.0
2005-06-09 11:50:00,21.16,21.16,21.13,21.14,4400.0,13.069,13.069,13.0504,13.0566,4400.0
2005-06-09 11:55:00,21.14,21.15,21.08,21.09,15000.0,13.0566,13.0628,13.0196,13.0257,15000.0
2005-06-09 12:00:00,21.09,21.12,21.06,21.06,14300.0,13.0257,13.0443,13.0072,13.0072,14300.0
2005-06-09 12:05:00,21.06,21.06,21.01,21.01,12600.0,13.0072,13.0072,12.9763,12.9763,12600.0
2005-06-09 12:10:00,21.02,21.04,21.02,21.04,6700.0,12.9825,12.9949,12.9825,12.9949,6700.0
2005-06-09 12:15:00,21.04,21.1,21.02,21.05,43900.0,12.9949,13.0319,12.9825,13.001,43900.0
2005-06-09 12:20:00,21.06,21.13,21.06,21.11,22400.0,13.0072,13.0504,13.0072,13.0381,22400.0
2005-06-09 12:25:00,21.1,21.15,21.1,21.13,31600.0,13.0319,13.0628,13.0319,13.0504,31600.0
2005-06-09 12:30:00,21.15,21.18,21.13,21.14,60600.0,13.0628,13.0813,13.0504,13.0566,60600.0
2005-06-09 12:35:00,21.14,21.15,21.11,21.12,35900.0,13.0566,13.0628,13.0381,13.0443,35900.0
2005-06-09 12:40:00,21.11,21.12,21.11,21.12,3200.0,13.0381,13.0443,13.0381,13.0443,3200.0
2005-06-09 12:45:00,21.12,21.12,21.11,21.11,8500.0,13.0443,13.0443,13.0381,13.0381,8500.0
2005-06-09 12:50:00,21.11,21.12,21.11,21.12,21600.0,13.0381,13.0443,13.0381,13.0443,21600.0
2005-06-09 12:55:00,21.12,21.12,21.11,21.12,21400.0,13.0443,13.0443,13.0381,13.0443,21400.0
2005-06-09 13:00:00,21.12,21.12,21.11,21.11,14400.0,13.0443,13.0443,13.0381,13.0381,14400.0
2005-06-09 13:05:00,21.12,21.12,21.11,21.12,46400.0,13.0443,13.0443,13.0381,13.0443,46400.0
2005-06-09 13:10:00,21.12,21.12,21.11,21.12,5400.0,13.0443,13.0443,13.0381,13.0443,5400.0
2005-06-09 13:15:00,21.12,21.12,21.11,21.11,16600.0,13.0443,13.0443,13.0381,13.0381,16600.0
2005-06-09 13:20:00,21.11,21.11,21.08,21.09,12700.0,13.0381,13.0381,13.0196,13.0257,12700.0
2005-06-09 13:25:00,21.09,21.1,21.06,21.07,11900.0,13.0257,13.0319,13.0072,13.0134,11900.0
2005-06-09 13:30:00,21.07,21.07,21.01,21.04,60800.0,13.0134,13.0134,12.9763,12.9949,60800.0
2005-06-09 13:35:00,21.05,21.05,21.02,21.03,51700.0,13.001,13.001,12.9825,12.9887,51700.0
2005-06-09 13:40:00,21.02,21.05,21.02,21.04,14500.0,12.9825,13.001,12.9825,12.9949,14500.0
2005-06-09 13:45:00,21.04,21.05,21.03,21.04,6400.0,12.9949,13.001,12.9887,12.9949,6400.0
2005-06-09 13:50:00,21.04,21.04,21.02,21.02,51500.0,12.9949,12.9949,12.9825,12.9825,51500.0
2005-06-09 13:55:00,21.02,21.03,21.0,21.01,13000.0,12.9825,12.9887,12.9701,12.9763,13000.0
2005-06-09 14:00:00,21.0,21.01,20.98,21.0,103800.0,12.9701,12.9763,12.9578,12.9701,103800.0
2005-06-09 14:05:00,21.0,21.01,20.97,20.98,8400.0,12.9701,12.9763,12.9516,12.9578,8400.0
2005-06-09 14:10:00,20.97,21.0,20.97,20.99,13900.0,12.9516,12.9701,12.9516,12.964,13900.0
2005-06-09 14:15:00,21.0,21.0,20.97,20.98,876100.0,12.9701,12.9701,12.9516,12.9578,876100.0
2005-06-09 14:20:00,20.97,20.98,20.96,20.96,10700.0,12.9516,12.9578,12.9454,12.9454,10700.0
2005-06-09 14:25:00,20.96,20.97,20.95,20.96,6700.0,12.9454,12.9516,12.9393,12.9454,6700.0
2005-06-09 14:30:00,20.97,20.97,20.95,20.96,15400.0,12.9516,12.9516,12.9393,12.9454,15400.0
2005-06-09 14:35:00,20.95,20.99,20.95,20.99,22400.0,12.9393,12.964,12.9393,12.964,22400.0
2005-06-09 14:40:00,20.99,21.0,20.98,20.99,9200.0,12.964,12.9701,12.9578,12.964,9200.0
2005-06-09 14:45:00,20.99,20.99,20.98,20.99,6000.0,12.964,12.964,12.9578,12.964,6000.0
2005-06-09 14:50:00,20.99,20.99,20.98,20.99,13600.0,12.964,12.964,12.9578,12.964,13600.0
2005-06-09 14:55:00,20.98,20.99,20.98,20.98,5800.0,12.9578,12.964,12.9578,12.9578,5800.0
2005-06-09 15:00:00,20.99,21.0,20.98,21.0,28000.0,12.964,12.9701,12.9578,12.9701,28000.0
2005-06-09 15:05:00,21.0,21.0,20.98,20.98,29300.0,12.9701,12.9701,12.9578,12.9578,29300.0
2005-06-09 15:10:00,20.99,21.0,20.98,21.0,16000.0,12.964,12.9701,12.9578,12.9701,16000.0
2005-06-09 15:15:00,21.0,21.0,20.99,20.99,32000.0,12.9701,12.9701,12.964,12.964,32000.0
2005-06-09 15:20:00,20.99,21.0,20.98,20.98,10300.0,12.964,12.9701,12.9578,12.9578,10300.0
2005-06-09 15:25:00,20.98,20.99,20.98,20.98,8200.0,12.9578,12.964,12.9578,12.9578,8200.0
2005-06-09 15:30:00,20.99,20.99,20.98,20.99,102400.0,12.964,12.964,12.9578,12.964,102400.0
2005-06-09 15:35:00,20.99,20.99,20.96,20.98,17400.0,12.964,12.964,12.9454,12.9578,17400.0
2005-06-09 15:40:00,20.99,21.0,20.99,20.99,41900.0,12.964,12.9701,12.964,12.964,41900.0
2005-06-09 15:45:00,21.0,21.0,20.98,21.0,17300.0,12.9701,12.9701,12.9578,12.9701,17300.0
2005-06-09 15:50:00,21.0,21.04,20.98,21.04,69900.0,12.9701,12.9949,12.9578,12.9949,69900.0
2005-06-09 15:55:00,21.04,21.05,21.03,21.03,23900.0,12.9949,13.001,12.9887,12.9887,23900.0
2005-06-10 09:35:00,21.11,21.11,21.06,21.06,28900.0,13.0381,13.0381,13.0072,13.0072,28900.0
2005-06-10 09:40:00,21.07,21.07,20.93,20.96,14700.0,13.0134,13.0134,12.9269,12.9454,14700.0
2005-06-10 09:45:00,20.96,20.96,20.9,20.93,22500.0,12.9454,12.9454,12.9084,12.9269,22500.0
2005-06-10 09:50:00,20.94,20.98,20.93,20.95,12900.0,12.9331,12.9578,12.9269,12.9393,12900.0
2005-06-10 09:55:00,20.95,20.96,20.9,20.93,22500.0,12.9393,12.9454,12.9084,12.9269,22500.0
2005-06-10 10:00:00,20.91,20.92,20.91,20.92,32400.0,12.9146,12.9207,12.9146,12.9207,32400.0
2005-06-10 10:05:00,20.92,20.95,20.91,20.94,21200.0,12.9207,12.9393,12.9146,12.9331,21200.0
2005-06-10 10:10:00,20.94,20.95,20.9,20.91,16500.0,12.9331,12.9393,12.9084,12.9146,16500.0
2005-06-10 10:15:00,20.91,20.93,20.87,20.87,15800.0,12.9146,12.9269,12.8899,12.8899,15800.0
2005-06-10 10:20:00,20.86,20.87,20.86,20.87,14700.0,12.8837,12.8899,12.8837,12.8899,14700.0
2005-06-10 10:25:00,20.86,20.87,20.86,20.86,9900.0,12.8837,12.8899,12.8837,12.8837,9900.0
2005-06-10 10:30:00,20.86,20.87,20.85,20.85,16000.0,12.8837,12.8899,12.8775,12.8775,16000.0
2005-06-10 10:35:00,20.86,20.87,20.85,20.87,12000.0,12.8837,12.8899,12.8775,12.8899,12000.0
2005-06-10 10:40:00,20.87,20.89,20.85,20.85,22300.0,12.8899,12.9022,12.8775,12.8775,22300.0
2005-06-10 10:45:00,20.86,20.86,20.82,20.83,10200.0,12.8837,12.8837,12.859,12.8652,10200.0
2005-06-10 10:50:00,20.83,20.83,20.78,20.78,22400.0,12.8652,12.8652,12.8343,12.8343,22400.0
2005-06-10 10:55:00,20.78,20.79,20.75,20.77,22700.0,12.8343,12.8404,12.8157,12.8281,22700.0
2005-06-10 11:00:00,20.76,20.77,20.75,20.75,28000.0,12.8219,12.8281,12.8157,12.8157,28000.0
2005-06-10 11:05:00,20.75,20.76,20.74,20.74,15500.0,12.8157,12.8219,12.8096,12.8096,15500.0
2005-06-10 11:10:00,20.74,20.76,20.73,20.73,21600.0,12.8096,12.8219,12.8034,12.8034,21600.0
2005-06-10 11:15:00,20.74,20.74,20.71,20.71,27200.0,12.8096,12.8096,12.791,12.791,27200.0
2005-06-10 11:20:00,20.71,20.71,20.68,20.69,36800.0,12.791,12.791,12.7725,12.7787,36800.0
2005-06-10 11:25:00,20.68,20.7,20.67,20.68,33500.0,12.7725,12.7849,12.7663,12.7725,33500.0
2005-06-10 11:30:00,20.68,20.71,20.68,20.7,22900.0,12.7725,12.791,12.7725,12.7849,22900.0
2005-06-10 11:35:00,20.7,20.71,20.66,20.68,38200.0,12.7849,12.791,12.7602,12.7725,38200.0
2005-06-10 11:40:00,20.68,20.72,20.68,20.69,23600.0,12.7725,12.7972,12.7725,12.7787,23600.0
2005-06-10 11:45:00,20.68,20.7,20.67,20.69,12700.0,12.7725,12.7849,12.7663,12.7787,12700.0
2005-06-10 11:50:00,20.68,20.69,20.67,20.68,12100.0,12.7725,12.7787,12.7663,12.7725,12100.0
2005-06-10 11:55:00,20.68,20.68,20.63,20.63,25300.0,12.7725,12.7725,12.7416,12.7416,25300.0
2005-06-10 12:00:00,20.63,20.67,20.63,20.63,37100.0,12.7416,12.7663,12.7416,12.7416,37100.0
2005-06-10 12:05:00,20.63,20.64,20.54,20.59,54500.0,12.7416,12.7478,12.686,12.7169,54500.0
2005-06-10 12:10:00,20.59,20.62,20.59,20.6,41200.0,12.7169,12.7355,12.7169,12.7231,41200.0
2005-06-10 12:15:00,20.6,20.6,20.55,20.56,35500.0,12.7231,12.7231,12.6922,12.6984,35500.0
2005-06-10 12:20:00,20.56,20.57,20.55,20.57,23700.0,12.6984,12.7046,12.6922,12.7046,23700.0
2005-06-10 12:25:00,20.58,20.6,20.57,20.6,22100.0,12.7107,12.7231,12.7046,12.7231,22100.0
2005-06-10 12:30:00,20.6,20.64,20.6,20.64,16400.0,12.7231,12.7478,12.7231,12.7478,16400.0
2005-06-10 12:35:00,20.64,20.64,20.55,20.56,13600.0,12.7478,12.7478,12.6922,12.6984,13600.0
2005-06-10 12:40:00,20.56,20.59,20.53,20.54,17800.0,12.6984,12.7169,12.6799,12.686,17800.0
2005-06-10 12:45:00,20.54,20.54,20.51,20.51,15600.0,12.686,12.686,12.6675,12.6675,15600.0
2005-06-10 12:50:00,20.52,20.53,20.5,20.51,13000.0,12.6737,12.6799,12.6613,12.6675,13000.0
2005-06-10 12:55:00,20.52,20.52,20.49,20.5,33100.0,12.6737,12.6737,12.6552,12.6613,33100.0
2005-06-10 13:00:00,20.49,20.53,20.48,20.53,8900.0,12.6552,12.6799,12.649,12.6799,8900.0
2005-06-10 13:05:00,20.52,20.55,20.52,20.52,16700.0,12.6737,12.6922,12.6737,12.6737,16700.0
2005-06-10 13:10:00,20.53,20.55,20.52,20.55,13500.0,12.6799,12.6922,12.6737,12.6922,13500.0
2005-06-10 13:15:00,20.54,20.55,20.52,20.53,17800.0,12.686,12.6922,12.6737,12.6799,17800.0
2005-06-10 13:20:00,20.53,20.53,20.49,20.49,11900.0,12.6799,12.6799,12.6552,12.6552,11900.0
2005-06-10 13:25:00,20.5,20.5,20.44,20.45,23500.0,12.6613,12.6613,12.6243,12.6305,23500.0
2005-06-10 13:30:00,20.45,20.51,20.45,20.5,23100.0,12.6305,12.6675,12.6305,12.6613,23100.0
2005-06-10 13:35:00,20.5,20.5,20.48,20.49,19000.0,12.6613,12.6613,12.649,12.6552,19000.0
2005-06-10 13:40:00,20.49,20.5,20.48,20.49,24300.0,12.6552,12.6613,12.649,12.6552,24300.0
2005-06-10 13:45:00,20.5,20.5,20.47,20.47,23400.0,12.6613,12.6613,12.6428,12.6428,23400.0
2005-06-10 13:50:00,20.47,20.5,20.47,20.49,22700.0,12.6428,12.6613,12.6428,12.6552,22700.0
2005-06-10 13:55:00,20.48,20.48,20.46,20.48,15400.0,12.649,12.649,12.6366,12.649,15400.0
2005-06-10 14:00:00,20.48,20.49,20.46,20.48,18800.0,12.649,12.6552,12.6366,12.649,18800.0
2005-06-10 14:05:00,20.48,20.49,20.47,20.49,28200.0,12.649,12.6552,12.6428,12.6552,28200.0
2005-06-10 14:10:00,20.49,20.49,20.45,20.45,22300.0,12.6552,12.6552,12.6305,12.6305,22300.0
2005-06-10 14:15:00,20.46,20.46,20.44,20.46,27100.0,12.6366,12.6366,12.6243,12.6366,27100.0
2005-06-10 14:20:00,20.46,20.47,20.44,20.45,20700.0,12.6366,12.6428,12.6243,12.6305,20700.0
2005-06-10 14:25:00,20.45,20.48,20.42,20.43,19400.0,12.6305,12.649,12.6119,12.6181,19400.0
2005-06-10 14:30:00,20.43,20.44,20.43,20.43,29100.0,12.6181,12.6243,12.6181,12.6181,29100.0
2005-06-10 14:35:00,20.44,20.44,20.42,20.43,33900.0,12.6243,12.6243,12.6119,12.6181,33900.0
2005-06-10 14:40:00,20.43,20.47,20.42,20.45,24300.0,12.6181,12.6428,12.6119,12.6305,24300.0
2005-06-10 14:45:00,20.45,20.46,20.44,20.44,26400.0,12.6305,12.6366,12.6243,12.6243,26400.0
2005-06-10 14:50:00,20.44,20.45,20.43,20.45,22300.0,12.6243,12.6305,12.6181,12.6305,22300.0
2005-06-10 14:55:00,20.45,20.45,20.44,20.44,24800.0,12.6305,12.6305,12.6243,12.6243,24800.0
2005-06-10 15:00:00,20.45,20.46,20.43,20.46,33400.0,12.6305,12.6366,12.6181,12.6366,33400.0
2005-06-10 15:05:00,20.46,20.46,20.42,20.42,34800.0,12.6366,12.6366,12.6119,12.6119,34800.0
2005-06-10 15:10:00,20.43,20.46,20.41,20.46,54100.0,12.6181,12.6366,12.6057,12.6366,54100.0
2005-06-10 15:15:00,20.46,20.48,20.44,20.44,36000.0,12.6366,12.649,12.6243,12.6243,36000.0
2005-06-10 15:20:00,20.44,20.45,20.42,20.42,56600.0,12.6243,12.6305,12.6119,12.6119,56600.0
2005-06-10 15:25:00,20.42,20.43,20.42,20.42,41300.0,12.6119,12.6181,12.6119,12.6119,41300.0
2005-06-10 15:30:00,20.42,20.42,20.35,20.36,90400.0,12.6119,12.6119,12.5687,12.5749,90400.0
2005-06-10 15:35:00,20.37,20.46,20.36,20.46,64800.0,12.581,12.6366,12.5749,12.6366,64800.0
2005-06-10 15:40:00,20.47,20.5,20.47,20.5,43000.0,12.6428,12.6613,12.6428,12.6613,43000.0
2005-06-10 15:45:00,20.49,20.51,20.49,20.51,49500.0,12.6552,12.6675,12.6552,12.6675,49500.0
2005-06-10 15:50:00,20.5,20.51,20.49,20.51,83100.0,12.6613,12.6675,12.6552,12.6675,83100.0
2005-06-10 15:55:00,20.51,20.58,20.44,20.44,154300.0,12.6675,12.7107,12.6243,12.6243,154300.0
2005-06-13 09:30:00,20.46,20.46,20.37,20.4,50100.0,12.6366,12.6366,12.581,12.5996,50100.0
2005-06-13 09:35:00,20.41,20.43,20.38,20.43,22700.0,12.6057,12.6181,12.5872,12.6181,22700.0
2005-06-13 09:40:00,20.43,20.43,20.37,20.38,29700.0,12.6181,12.6181,12.581,12.5872,29700.0
2005-06-13 09:45:00,20.4,20.42,20.39,20.41,19900.0,12.5996,12.6119,12.5934,12.6057,19900.0
2005-06-13 09:50:00,20.42,20.46,20.41,20.41,25100.0,12.6119,12.6366,12.6057,12.6057,25100.0
2005-06-13 09:55:00,20.41,20.41,20.39,20.41,11400.0,12.6057,12.6057,12.5934,12.6057,11400.0
2005-06-13 10:00:00,20.41,20.44,20.39,20.44,18900.0,12.6057,12.6243,12.5934,12.6243,18900.0
2005-06-13 10:05:00,20.45,20.49,20.44,20.47,18200.0,12.6305,12.6552,12.6243,12.6428,18200.0
2005-06-13 10:10:00,20.49,20.49,20.48,20.49,28200.0,12.6552,12.6552,12.649,12.6552,28200.0
2005-06-13 10:15:00,20.48,20.57,20.48,20.51,61600.0,12.649,12.7046,12.649,12.6675,61600.0
2005-06-13 10:20:00,20.53,20.54,20.52,20.54,17200.0,12.6799,12.686,12.6737,12.686,17200.0
2005-06-13 10:25:00,20.54,20.54,20.49,20.49,21800.0,12.686,12.686,12.6552,12.6552,21800.0
2005-06-13 10:30:00,20.5,20.53,20.5,20.52,18400.0,12.6613,12.6799,12.6613,12.6737,18400.0
2005-06-13 10:35:00,20.52,20.7,20.52,20.58,16100.0,12.6737,12.7849,12.6737,12.7107,16100.0
2005-06-13 10:40:00,20.58,20.6,20.57,20.59,17300.0,12.7107,12.7231,12.7046,12.7169,17300.0
2005-06-13 10:45:00,20.6,20.64,20.59,20.63,30100.0,12.7231,12.7478,12.7169,12.7416,30100.0
2005-06-13 10:50:00,20.62,20.62,20.52,20.52,14900.0,12.7355,12.7355,12.6737,12.6737,14900.0
2005-06-13 10:55:00,20.53,20.59,20.52,20.59,11000.0,12.6799,12.7169,12.6737,12.7169,11000.0
2005-06-13 11:00:00,20.59,20.62,20.59,20.62,19200.0,12.7169,12.7355,12.7169,12.7355,19200.0
2005-06-13 11:05:00,20.62,20.7,20.61,20.7,22000.0,12.7355,12.7849,12.7293,12.7849,22000.0
2005-06-13 11:10:00,20.7,20.7,20.68,20.7,21400.0,12.7849,12.7849,12.7725,12.7849,21400.0
2005-06-13 11:15:00,20.7,20.78,20.69,20.78,21300.0,12.7849,12.8343,12.7787,12.8343,21300.0
2005-06-13 11:20:00,20.77,20.83,20.75,20.83,32400.0,12.8281,12.8652,12.8157,12.8652,32400.0
2005-06-13 11:25:00,20.82,20.82,20.79,20.81,28600.0,12.859,12.859,12.8404,12.8528,28600.0
2005-06-13 11:30:00,20.8,20.84,20.8,20.8,18600.0,12.8466,12.8713,12.8466,12.8466,18600.0
2005-06-13 11:35:00,20.8,20.82,20.8,20.81,20500.0,12.8466,12.859,12.8466,12.8528,20500.0
2005-06-13 11:40:00,20.81,20.82,20.8,20.81,21200.0,12.8528,12.859,12.8466,12.8528,21200.0
2005-06-13 11:45:00,20.81,20.84,20.81,20.82,14900.0,12.8528,12.8713,12.8528,12.859,14900.0
2005-06-13 11:50:00,20.82,20.83,20.79,20.79,31700.0,12.859,12.8652,12.8404,12.8404,31700.0
2005-06-13 11:55:00,20.79,20.8,20.78,20.78,10500.0,12.8404,12.8466,12.8343,12.8343,10500.0
2005-06-13 12:00:00,20.78,20.81,20.76,20.8,43900.0,12.8343,12.8528,12.8219,12.8466,43900.0
2005-06-13 12:05:00,20.8,20.81,20.8,20.81,10200.0,12.8466,12.8528,12.8466,12.8528,10200.0
2005-06-13 12:10:00,20.81,20.82,20.81,20.81,14900.0,12.8528,12.859,12.8528,12.8528,14900.0
2005-06-13 12:15:00,20.81,20.81,20.8,20.81,17300.0,12.8528,12.8528,12.8466,12.8528,17300.0
2005-06-13 12:20:00,20.81,20.83,20.81,20.82,17500.0,12.8528,12.8652,12.8528,12.859,17500.0
2005-06-13 12:25:00,20.82,20.83,20.8,20.83,12300.0,12.859,12.8652,12.8466,12.8652,12300.0
2005-06-13 12:30:00,20.83,20.85,20.83,20.85,53400.0,12.8652,12.8775,12.8652,12.8775,53400.0
2005-06-13 12:35:00,20.85,20.86,20.83,20.83,7000.0,12.8775,12.8837,12.8652,12.8652,7000.0
2005-06-13 12:40:00,20.83,20.84,20.82,20.83,29700.0,12.8652,12.8713,12.859,12.8652,29700.0
2005-06-13 12:45:00,20.83,20.86,20.83,20.85,24800.0,12.8652,12.8837,12.8652,12.8775,24800.0
2005-06-13 12:50:00,20.86,20.9,20.85,20.89,17400.0,12.8837,12.9084,12.8775,12.9022,17400.0
2005-06-13 12:55:00,20.89,20.89,20.88,20.88,7200.0,12.9022,12.9022,12.896,12.896,7200.0
2005-06-13 13:00:00,20.87,20.88,20.85,20.86,9700.0,12.8899,12.896,12.8775,12.8837,9700.0
2005-06-13 13:05:00,20.9,20.9,20.86,20.88,313200.0,12.9084,12.9084,12.8837,12.896,313200.0
2005-06-13 13:10:00,20.88,20.9,20.86,20.9,26200.0,12.896,12.9084,12.8837,12.9084,26200.0
2005-06-13 13:15:00,20.89,20.92,20.89,20.91,21100.0,12.9022,12.9207,12.9022,12.9146,21100.0
2005-06-13 13:20:00,20.91,20.93,20.91,20.91,31300.0,12.9146,12.9269,12.9146,12.9146,31300.0
2005-06-13 13:25:00,20.91,20.93,20.88,20.89,8600.0,12.9146,12.9269,12.896,12.9022,8600.0
2005-06-13 13:30:00,20.88,20.9,20.88,20.88,20700.0,12.896,12.9084,12.896,12.896,20700.0
2005-06-13 13:35:00,20.88,20.89,20.88,20.89,6400.0,12.896,12.9022,12.896,12.9022,6400.0
2005-06-13 13:40:00,20.88,20.9,20.88,20.9,33800.0,12.896,12.9084,12.896,12.9084,33800.0
2005-06-13 13:45:00,20.9,20.9,20.89,20.9,8600.0,12.9084,12.9084,12.9022,12.9084,8600.0
2005-06-13 13:50:00,20.89,20.9,20.89,20.89,33400.0,12.9022,12.9084,12.9022,12.9022,33400.0
2005-06-13 13:55:00,20.89,20.9,20.89,20.89,49700.0,12.9022,12.9084,12.9022,12.9022,49700.0
2005-06-13 14:00:00,20.89,20.91,20.88,20.91,43800.0,12.9022,12.9146,12.896,12.9146,43800.0
2005-06-13 14:05:00,20.9,20.92,20.9,20.92,22200.0,12.9084,12.9207,12.9084,12.9207,22200.0
2005-06-13 14:10:00,20.92,20.93,20.89,20.9,10600.0,12.9207,12.9269,12.9022,12.9084,10600.0
2005-06-13 14:15:00,20.9,20.91,20.9,20.9,5900.0,12.9084,12.9146,12.9084,12.9084,5900.0
2005-06-13 14:20:00,20.9,20.9,20.86,20.89,10000.0,12.9084,12.9084,12.8837,12.9022,10000.0
2005-06-13 14:25:00,20.89,20.9,20.88,20.89,18900.0,12.9022,12.9084,12.896,12.9022,18900.0
2005-06-13 14:30:00,20.89,20.9,20.85,20.9,27600.0,12.9022,12.9084,12.8775,12.9084,27600.0
2005-06-13 14:35:00,20.9,20.94,20.89,20.89,28300.0,12.9084,12.9331,12.9022,12.9022,28300.0
2005-06-13 14:40:00,20.88,20.9,20.87,20.9,12800.0,12.896,12.9084,12.8899,12.9084,12800.0
2005-06-13 14:45:00,20.89,20.92,20.89,20.92,10500.0,12.9022,12.9207,12.9022,12.9207,10500.0
2005-06-13 14:50:00,20.92,20.92,20.91,20.92,7100.0,12.9207,12.9207,12.9146,12.9207,7100.0
2005-06-13 14:55:00,20.92,20.94,20.91,20.93,27600.0,12.9207,12.9331,12.9146,12.9269,27600.0
2005-06-13 15:00:00,20.92,20.93,20.9,20.91,20900.0,12.9207,12.9269,12.9084,12.9146,20900.0
2005-06-13 15:05:00,20.9,20.92,20.88,20.91,73400.0,12.9084,12.9207,12.896,12.9146,73400.0
2005-06-13 15:10:00,20.91,20.92,20.89,20.89,20900.0,12.9146,12.9207,12.9022,12.9022,20900.0
2005-06-13 15:15:00,20.9,20.92,20.86,20.91,65200.0,12.9084,12.9207,12.8837,12.9146,65200.0
2005-06-13 15:20:00,20.91,21.0,20.91,21.0,428000.0,12.9146,12.9701,12.9146,12.9701,428000.0
2005-06-13 15:25:00,20.99,21.0,20.95,20.96,48400.0,12.964,12.9701,12.9393,12.9454,48400.0
2005-06-13 15:30:00,20.96,20.97,20.93,20.96,57700.0,12.9454,12.9516,12.9269,12.9454,57700.0
2005-06-13 15:35:00,20.97,21.0,20.96,20.99,140800.0,12.9516,12.9701,12.9454,12.964,140800.0
2005-06-13 15:40:00,20.99,20.99,20.95,20.96,29000.0,12.964,12.964,12.9393,12.9454,29000.0
2005-06-13 15:45:00,20.96,20.99,20.95,20.99,69600.0,12.9454,12.964,12.9393,12.964,69600.0
2005-06-13 15:50:00,20.99,20.99,20.94,20.95,31100.0,12.964,12.964,12.9331,12.9393,31100.0
2005-06-13 15:55:00,20.96,20.98,20.94,20.95,37000.0,12.9454,12.9578,12.9331,12.9393,37000.0
2005-06-14 09:30:00,20.98,20.99,20.95,20.97,29900.0,12.9578,12.964,12.9393,12.9516,29900.0
2005-06-14 09:35:00,20.98,20.99,20.95,20.99,21500.0,12.9578,12.964,12.9393,12.964,21500.0
2005-06-14 09:40:00,20.99,21.0,20.98,21.0,75900.0,12.964,12.9701,12.9578,12.9701,75900.0
2005-06-14 09:45:00,21.0,21.02,21.0,21.0,51100.0,12.9701,12.9825,12.9701,12.9701,51100.0
2005-06-14 09:50:00,20.99,20.99,20.98,20.99,9000.0,12.964,12.964,12.9578,12.964,9000.0
2005-06-14 09:55:00,20.98,20.99,20.95,20.96,10600.0,12.9578,12.964,12.9393,12.9454,10600.0
2005-06-14 10:00:00,20.95,20.97,20.95,20.97,19700.0,12.9393,12.9516,12.9393,12.9516,19700.0
2005-06-14 10:05:00,20.97,20.97,20.95,20.95,9800.0,12.9516,12.9516,12.9393,12.9393,9800.0
2005-06-14 10:10:00,20.95,20.96,20.93,20.94,17500.0,12.9393,12.9454,12.9269,12.9331,17500.0
2005-06-14 10:15:00,20.93,20.95,20.93,20.94,24400.0,12.9269,12.9393,12.9269,12.9331,24400.0
2005-06-14 10:20:00,20.94,20.96,20.94,20.96,28800.0,12.9331,12.9454,12.9331,12.9454,28800.0
2005-06-14 10:25:00,20.96,20.96,20.94,20.94,25600.0,12.9454,12.9454,12.9331,12.9331,25600.0
2005-06-14 10:30:00,20.95,20.97,20.93,20.95,24000.0,12.9393,12.9516,12.9269,12.9393,24000.0
2005-06-14 10:35:00,20.95,20.96,20.92,20.92,22000.0,12.9393,12.9454,12.9207,12.9207,22000.0
2005-06-14 10:40:00,20.92,20.95,20.92,20.94,93100.0,12.9207,12.9393,12.9207,12.9331,93100.0
2005-06-14 10:45:00,20.94,20.97,20.94,20.96,64500.0,12.9331,12.9516,12.9331,12.9454,64500.0
2005-06-14 10:50:00,20.96,20.96,20.92,20.93,9700.0,12.9454,12.9454,12.9207,12.9269,9700.0
2005-06-14 10:55:00,20.93,20.93,20.91,20.92,16200.0,12.9269,12.9269,12.9146,12.9207,16200.0
2005-06-14 11:00:00,20.92,20.94,20.91,20.92,14400.0,12.9207,12.9331,12.9146,12.9207,14400.0
2005-06-14 11:05:00,20.91,20.93,20.91,20.91,10600.0,12.9146,12.9269,12.9146,12.9146,10600.0
2005-06-14 11:10:00,20.91,20.92,20.9,20.91,32300.0,12.9146,12.9207,12.9084,12.9146,32300.0
2005-06-14 11:15:00,20.91,20.92,20.9,20.9,19100.0,12.9146,12.9207,12.9084,12.9084,19100.0
2005-06-14 11:20:00,20.9,20.91,20.89,20.9,80100.0,12.9084,12.9146,12.9022,12.9084,80100.0
2005-06-14 11:25:00,20.9,20.91,20.9,20.9,36100.0,12.9084,12.9146,12.9084,12.9084,36100.0
2005-06-14 11:30:00,20.9,20.92,20.9,20.92,35300.0,12.9084,12.9207,12.9084,12.9207,35300.0
2005-06-14 11:35:00,20.92,20.92,20.9,20.9,9900.0,12.9207,12.9207,12.9084,12.9084,9900.0
2005-06-14 11:40:00,20.9,20.91,20.9,20.9,4400.0,12.9084,12.9146,12.9084,12.9084,4400.0
2005-06-14 11:45:00,20.9,20.93,20.9,20.93,19700.0,12.9084,12.9269,12.9084,12.9269,19700.0
2005-06-14 11:50:00,20.92,20.93,20.91,20.92,4100.0,12.9207,12.9269,12.9146,12.9207,4100.0
2005-06-14 11:55:00,20.92,20.94,20.91,20.91,6000.0,12.9207,12.9331,12.9146,12.9146,6000.0
2005-06-14 12:00:00,20.91,20.93,20.91,20.91,10500.0,12.9146,12.9269,12.9146,12.9146,10500.0
2005-06-14 12:05:00,20.92,20.93,20.91,20.93,7500.0,12.9207,12.9269,12.9146,12.9269,7500.0
2005-06-14 12:10:00,20.93,20.96,20.92,20.96,9200.0,12.9269,12.9454,12.9207,12.9454,9200.0
2005-06-14 12:15:00,20.96,20.99,20.96,20.97,8300.0,12.9454,12.964,12.9454,12.9516,8300.0
2005-06-14 12:20:00,20.97,20.98,20.95,20.97,9500.0,12.9516,12.9578,12.9393,12.9516,9500.0
2005-06-14 12:25:00,20.97,20.98,20.96,20.98,4300.0,12.9516,12.9578,12.9454,12.9578,4300.0
2005-06-14 12:30:00,20.98,20.99,20.98,20.98,4800.0,12.9578,12.964,12.9578,12.9578,4800.0
2005-06-14 12:35:00,21.0,21.02,20.99,21.02,46200.0,12.9701,12.9825,12.964,12.9825,46200.0
2005-06-14 12:40:00,21.02,21.02,20.98,20.99,3600.0,12.9825,12.9825,12.9578,12.964,3600.0
2005-06-14 12:45:00,20.98,20.99,20.98,20.98,3400.0,12.9578,12.964,12.9578,12.9578,3400.0
2005-06-14 12:50:00,20.99,21.03,20.99,21.02,155200.0,12.964,12.9887,12.964,12.9825,155200.0
2005-06-14 12:55:00,21.02,21.02,20.97,20.99,13400.0,12.9825,12.9825,12.9516,12.964,13400.0
2005-06-14 13:00:00,21.0,21.04,20.98,21.04,167800.0,12.9701,12.9949,12.9578,12.9949,167800.0
2005-06-14 13:05:00,21.05,21.05,21.02,21.02,10000.0,13.001,13.001,12.9825,12.9825,10000.0
2005-06-14 13:10:00,21.02,21.02,20.98,20.99,10300.0,12.9825,12.9825,12.9578,12.964,10300.0
2005-06-14 13:15:00,20.99,21.01,20.99,21.01,8700.0,12.964,12.9763,12.964,12.9763,8700.0
2005-06-14 13:20:00,21.01,21.02,20.99,21.0,13600.0,12.9763,12.9825,12.964,12.9701,13600.0
2005-06-14 13:25:00,20.99,21.0,20.98,21.0,8000.0,12.964,12.9701,12.9578,12.9701,8000.0
2005-06-14 13:30:00,21.0,21.0,20.96,20.96,22100.0,12.9701,12.9701,12.9454,12.9454,22100.0
2005-06-14 13:35:00,20.95,20.98,20.95,20.96,16100.0,12.9393,12.9578,12.9393,12.9454,16100.0
2005-06-14 13:40:00,20.97,21.0,20.97,21.0,41500.0,12.9516,12.9701,12.9516,12.9701,41500.0
2005-06-14 13:45:00,21.0,21.05,21.0,21.03,18200.0,12.9701,13.001,12.9701,12.9887,18200.0
2005-06-14 13:50:00,21.03,21.03,21.0,21.01,29700.0,12.9887,12.9887,12.9701,12.9763,29700.0
2005-06-14 13:55:00,21.0,21.03,20.99,21.03,20600.0,12.9701,12.9887,12.964,12.9887,20600.0
2005-06-14 14:00:00,21.03,21.03,21.0,21.01,8300.0,12.9887,12.9887,12.9701,12.9763,8300.0
2005-06-14 14:05:00,21.02,21.02,21.0,21.0,16300.0,12.9825,12.9825,12.9701,12.9701,16300.0
2005-06-14 14:10:00,21.01,21.01,20.97,20.97,10900.0,12.9763,12.9763,12.9516,12.9516,10900.0
2005-06-14 14:15:00,20.97,20.99,20.96,20.99,10600.0,12.9516,12.964,12.9454,12.964,10600.0
2005-06-14 14:20:00,21.0,21.0,20.98,20.98,87600.0,12.9701,12.9701,12.9578,12.9578,87600.0
2005-06-14 14:25:00,20.99,20.99,20.95,20.96,14200.0,12.964,12.964,12.9393,12.9454,14200.0
2005-06-14 14:30:00,20.97,21.0,20.97,21.0,14000.0,12.9516,12.9701,12.9516,12.9701,14000.0
2005-06-14 14:35:00,21.0,21.0,20.98,20.99,110600.0,12.9701,12.9701,12.9578,12.964,110600.0
2005-06-14 14:40:00,21.0,21.0,20.95,20.99,83400.0,12.9701,12.9701,12.9393,12.964,83400.0
2005-06-14 14:45:00,20.99,21.0,20.96,20.97,18600.0,12.964,12.9701,12.9454,12.9516,18600.0
2005-06-14 14:50:00,20.97,20.98,20.95,20.95,15700.0,12.9516,12.9578,12.9393,12.9393,15700.0
2005-06-14 14:55:00,20.96,21.0,20.96,21.0,12300.0,12.9454,12.9701,12.9454,12.9701,12300.0
2005-06-14 15:00:00,21.0,21.0,20.97,20.97,10100.0,12.9701,12.9701,12.9516,12.9516,10100.0
2005-06-14 15:05:00,20.97,20.98,20.96,20.96,14300.0,12.9516,12.9578,12.9454,12.9454,14300.0
2005-06-14 15:10:00,20.96,20.96,20.95,20.96,22700.0,12.9454,12.9454,12.9393,12.9454,22700.0
2005-06-14 15:15:00,20.96,20.98,20.96,20.98,28900.0,12.9454,12.9578,12.9454,12.9578,28900.0
2005-06-14 15:20:00,20.99,20.99,20.97,20.98,16300.0,12.964,12.964,12.9516,12.9578,16300.0
2005-06-14 15:25:00,20.97,20.97,20.95,20.97,19000.0,12.9516,12.9516,12.9393,12.9516,19000.0
2005-06-14 15:30:00,20.96,20.96,20.93,20.93,45300.0,12.9454,12.9454,12.9269,12.9269,45300.0
2005-06-14 15:35:00,20.92,20.92,20.9,20.92,18800.0,12.9207,12.9207,12.9084,12.9207,18800.0
2005-06-14 15:40:00,20.93,20.95,20.92,20.94,117200.0,12.9269,12.9393,12.9207,12.9331,117200.0
2005-06-14 15:45:00,20.94,20.97,20.93,20.93,24900.0,12.9331,12.9516,12.9269,12.9269,24900.0
2005-06-14 15:50:00,20.93,20.97,20.93,20.97,31700.0,12.9269,12.9516,12.9269,12.9516,31700.0
2005-06-14 15:55:00,20.97,20.97,20.95,20.96,33300.0,12.9516,12.9516,12.9393,12.9454,33300.0
2005-06-15 09:30:00,21.0,21.0,20.98,21.0,83600.0,12.9701,12.9701,12.9578,12.9701,83600.0
2005-06-15 09:35:00,21.0,21.0,20.9,20.91,45500.0,12.9701,12.9701,12.9084,12.9146,45500.0
2005-06-15 09:40:00,20.91,20.92,20.83,20.83,37700.0,12.9146,12.9207,12.8652,12.8652,37700.0
2005-06-15 09:45:00,20.81,20.83,20.72,20.72,33800.0,12.8528,12.8652,12.7972,12.7972,33800.0
2005-06-15 09:50:00,20.72,20.81,20.66,20.81,31900.0,12.7972,12.8528,12.7602,12.8528,31900.0
2005-06-15 09:55:00,20.82,20.86,20.75,20.75,31700.0,12.859,12.8837,12.8157,12.8157,31700.0
2005-06-15 10:00:00,20.75,20.87,20.7,20.87,42500.0,12.8157,12.8899,12.7849,12.8899,42500.0
2005-06-15 10:05:00,20.86,20.86,20.76,20.8,93500.0,12.8837,12.8837,12.8219,12.8466,93500.0
2005-06-15 10:10:00,20.8,20.84,20.79,20.8,17400.0,12.8466,12.8713,12.8404,12.8466,17400.0
2005-06-15 10:15:00,20.8,20.81,20.76,20.79,48200.0,12.8466,12.8528,12.8219,12.8404,48200.0
2005-06-15 10:20:00,20.8,20.82,20.79,20.79,11600.0,12.8466,12.859,12.8404,12.8404,11600.0
2005-06-15 10:25:00,20.8,20.83,20.8,20.8,28200.0,12.8466,12.8652,12.8466,12.8466,28200.0
2005-06-15 10:30:00,20.81,20.82,20.76,20.78,33300.0,12.8528,12.859,12.8219,12.8343,33300.0
2005-06-15 10:35:00,20.77,20.81,20.77,20.81,15600.0,12.8281,12.8528,12.8281,12.8528,15600.0
2005-06-15 10:40:00,20.81,20.85,20.81,20.85,24200.0,12.8528,12.8775,12.8528,12.8775,24200.0
2005-06-15 10:45:00,20.84,20.84,20.78,20.81,29300.0,12.8713,12.8713,12.8343,12.8528,29300.0
2005-06-15 10:50:00,20.81,20.84,20.81,20.83,22400.0,12.8528,12.8713,12.8528,12.8652,22400.0
2005-06-15 10:55:00,20.82,20.85,20.81,20.82,17700.0,12.859,12.8775,12.8528,12.859,17700.0
2005-06-15 11:00:00,20.82,20.86,20.82,20.85,19600.0,12.859,12.8837,12.859,12.8775,19600.0
2005-06-15 11:05:00,20.85,20.95,20.85,20.95,88500.0,12.8775,12.9393,12.8775,12.9393,88500.0
2005-06-15 11:10:00,20.94,20.95,20.93,20.94,26400.0,12.9331,12.9393,12.9269,12.9331,26400.0
2005-06-15 11:15:00,20.93,20.94,20.91,20.92,13200.0,12.9269,12.9331,12.9146,12.9207,13200.0
2005-06-15 11:20:00,20.92,21.04,20.92,21.04,67500.0,12.9207,12.9949,12.9207,12.9949,67500.0
2005-06-15 11:25:00,21.06,21.06,21.0,21.0,115500.0,13.0072,13.0072,12.9701,12.9701,115500.0
2005-06-15 11:30:00,21.03,21.03,20.98,20.98,123100.0,12.9887,12.9887,12.9578,12.9578,123100.0
2005-06-15 11:35:00,20.98,21.0,20.96,20.96,62400.0,12.9578,12.9701,12.9454,12.9454,62400.0
2005-06-15 11:40:00,20.97,20.97,20.95,20.95,30400.0,12.9516,12.9516,12.9393,12.9393,30400.0
2005-06-15 11:45:00,20.95,20.96,20.94,20.95,40800.0,12.9393,12.9454,12.9331,12.9393,40800.0
2005-06-15 11:50:00,20.95,20.96,20.94,20.94,25500.0,12.9393,12.9454,12.9331,12.9331,25500.0
2005-06-15 11:55:00,20.94,20.96,20.94,20.95,573000.0,12.9331,12.9454,12.9331,12.9393,573000.0
2005-06-15 12:00:00,20.97,20.98,20.95,20.97,17800.0,12.9516,12.9578,12.9393,12.9516,17800.0
2005-06-15 12:05:00,20.97,20.99,20.97,20.98,29800.0,12.9516,12.964,12.9516,12.9578,29800.0
2005-06-15 12:10:00,20.97,21.0,20.97,20.99,17300.0,12.9516,12.9701,12.9516,12.964,17300.0
2005-06-15 12:15:00,21.0,21.01,20.99,21.0,9900.0,12.9701,12.9763,12.964,12.9701,9900.0
2005-06-15 12:20:00,21.0,21.02,21.0,21.01,26900.0,12.9701,12.9825,12.9701,12.9763,26900.0
2005-06-15 12:25:00,21.01,21.02,21.0,21.01,12600.0,12.9763,12.9825,12.9701,12.9763,12600.0
2005-06-15 12:30:00,21.01,21.05,21.01,21.04,33400.0,12.9763,13.001,12.9763,12.9949,33400.0
2005-06-15 12:35:00,21.04,21.05,21.02,21.02,21200.0,12.9949,13.001,12.9825,12.9825,21200.0
2005-06-15 12:40:00,21.02,21.03,21.0,21.0,10700.0,12.9825,12.9887,12.9701,12.9701,10700.0
2005-06-15 12:45:00,21.0,21.02,21.0,21.02,7300.0,12.9701,12.9825,12.9701,12.9825,7300.0
2005-06-15 12:50:00,21.01,21.02,21.01,21.01,15300.0,12.9763,12.9825,12.9763,12.9763,15300.0
2005-06-15 12:55:00,21.02,21.02,21.0,21.01,122300.0,12.9825,12.9825,12.9701,12.9763,122300.0
2005-06-15 13:00:00,21.01,21.02,21.01,21.02,14600.0,12.9763,12.9825,12.9763,12.9825,14600.0
2005-06-15 13:05:00,21.02,21.04,21.02,21.03,19800.0,12.9825,12.9949,12.9825,12.9887,19800.0
2005-06-15 13:10:00,21.03,21.05,21.03,21.04,14500.0,12.9887,13.001,12.9887,12.9949,14500.0
2005-06-15 13:15:00,21.05,21.06,21.04,21.06,49900.0,13.001,13.0072,12.9949,13.0072,49900.0
2005-06-15 13:20:00,21.06,21.07,21.06,21.07,26400.0,13.0072,13.0134,13.0072,13.0134,26400.0
2005-06-15 13:25:00,21.06,21.09,21.06,21.08,21000.0,13.0072,13.0257,13.0072,13.0196,21000.0
2005-06-15 13:30:00,21.09,21.11,21.09,21.1,73300.0,13.0257,13.0381,13.0257,13.0319,73300.0
2005-06-15 13:35:00,21.1,21.1,21.08,21.08,16900.0,13.0319,13.0319,13.0196,13.0196,16900.0
2005-06-15 13:40:00,21.08,21.09,21.06,21.07,24100.0,13.0196,13.0257,13.0072,13.0134,24100.0
2005-06-15 13:45:00,21.06,21.07,21.04,21.06,16600.0,13.0072,13.0134,12.9949,13.0072,16600.0
2005-06-15 13:50:00,21.05,21.07,21.05,21.07,10300.0,13.001,13.0134,13.001,13.0134,10300.0
2005-06-15 13:55:00,21.07,21.1,21.07,21.09,50200.0,13.0134,13.0319,13.0134,13.0257,50200.0
2005-06-15 14:00:00,21.1,21.14,21.1,21.13,19700.0,13.0319,13.0566,13.0319,13.0504,19700.0
2005-06-15 14:05:00,21.13,21.14,21.12,21.13,10300.0,13.0504,13.0566,13.0443,13.0504,10300.0
2005-06-15 14:10:00,21.14,21.16,21.14,21.15,27200.0,13.0566,13.069,13.0566,13.0628,27200.0
2005-06-15 14:15:00,21.16,21.21,21.15,21.21,35000.0,13.069,13.0998,13.0628,13.0998,35000.0
2005-06-15 14:20:00,21.22,21.23,21.21,21.22,30100.0,13.106,13.1122,13.0998,13.106,30100.0
2005-06-15 14:25:00,21.22,21.23,21.21,21.23,30400.0,13.106,13.1122,13.0998,13.1122,30400.0
2005-06-15 14:30:00,21.23,21.24,21.18,21.21,31600.0,13.1122,13.1184,13.0813,13.0998,31600.0
2005-06-15 14:35:00,21.2,21.25,21.2,21.24,33500.0,13.0937,13.1246,13.0937,13.1184,33500.0
2005-06-15 14:40:00,21.23,21.24,21.21,21.23,125500.0,13.1122,13.1184,13.0998,13.1122,125500.0
2005-06-15 14:45:00,21.23,21.25,21.22,21.24,29600.0,13.1122,13.1246,13.106,13.1184,29600.0
2005-06-15 14:50:00,21.24,21.25,21.22,21.22,29500.0,13.1184,13.1246,13.106,13.106,29500.0
2005-06-15 14:55:00,21.22,21.22,21.17,21.19,45200.0,13.106,13.106,13.0751,13.0875,45200.0
2005-06-15 15:00:00,21.2,21.23,21.19,21.22,30500.0,13.0937,13.1122,13.0875,13.106,30500.0
2005-06-15 15:05:00,21.21,21.22,21.19,21.19,260600.0,13.0998,13.106,13.0875,13.0875,260600.0
2005-06-15 15:10:00,21.2,21.2,21.18,21.19,18600.0,13.0937,13.0937,13.0813,13.0875,18600.0
2005-06-15 15:15:00,21.19,21.19,21.18,21.18,23900.0,13.0875,13.0875,13.0813,13.0813,23900.0
2005-06-15 15:20:00,21.18,21.18,21.17,21.18,23400.0,13.0813,13.0813,13.0751,13.0813,23400.0
2005-06-15 15:25:00,21.18,21.18,21.14,21.15,30400.0,13.0813,13.0813,13.0566,13.0628,30400.0
2005-06-15 15:30:00,21.14,21.18,21.14,21.18,34700.0,13.0566,13.0813,13.0566,13.0813,34700.0
2005-06-15 15:35:00,21.18,21.21,21.17,21.21,33600.0,13.0813,13.0998,13.0751,13.0998,33600.0
2005-06-15 15:40:00,21.21,21.22,21.18,21.18,193300.0,13.0998,13.106,13.0813,13.0813,193300.0
2005-06-15 15:45:00,21.17,21.2,21.16,21.19,40000.0,13.0751,13.0937,13.069,13.0875,40000.0
2005-06-15 15:50:00,21.2,21.2,21.18,21.19,30300.0,13.0937,13.0937,13.0813,13.0875,30300.0
2005-06-15 15:55:00,21.19,21.19,21.16,21.17,48700.0,13.0875,13.0875,13.069,13.0751,48700.0
2005-06-16 09:30:00,21.2,21.23,21.16,21.18,59300.0,13.0937,13.1122,13.069,13.0813,59300.0
2005-06-16 09:35:00,21.17,21.18,21.0,21.01,69700.0,13.0751,13.0813,12.9701,12.9763,69700.0
2005-06-16 09:40:00,21.01,21.07,21.01,21.06,52000.0,12.9763,13.0134,12.9763,13.0072,52000.0
2005-06-16 09:45:00,21.06,21.07,21.04,21.07,48100.0,13.0072,13.0134,12.9949,13.0134,48100.0
2005-06-16 09:50:00,21.07,21.11,21.06,21.11,174800.0,13.0134,13.0381,13.0072,13.0381,174800.0
2005-06-16 09:55:00,21.11,21.15,21.11,21.15,17500.0,13.0381,13.0628,13.0381,13.0628,17500.0
2005-06-16 10:00:00,21.14,21.16,21.1,21.14,14700.0,13.0566,13.069,13.0319,13.0566,14700.0
2005-06-16 10:05:00,21.14,21.21,21.13,21.21,29100.0,13.0566,13.0998,13.0504,13.0998,29100.0
2005-06-16 10:10:00,21.2,21.25,21.19,21.25,16300.0,13.0937,13.1246,13.0875,13.1246,16300.0
2005-06-16 10:15:00,21.25,21.27,21.24,21.27,23600.0,13.1246,13.1369,13.1184,13.1369,23600.0
2005-06-16 10:20:00,21.26,21.27,21.24,21.24,9700.0,13.1307,13.1369,13.1184,13.1184,9700.0
2005-06-16 10:25:00,21.25,21.27,21.25,21.26,17300.0,13.1246,13.1369,13.1246,13.1307,17300.0
2005-06-16 10:30:00,21.26,21.27,21.24,21.26,47300.0,13.1307,13.1369,13.1184,13.1307,47300.0
2005-06-16 10:35:00,21.26,21.28,21.25,21.27,17200.0,13.1307,13.1431,13.1246,13.1369,17200.0
2005-06-16 10:40:00,21.28,21.33,21.27,21.31,27600.0,13.1431,13.174,13.1369,13.1616,27600.0
2005-06-16 10:45:00,21.31,21.32,21.31,21.31,18500.0,13.1616,13.1678,13.1616,13.1616,18500.0
2005-06-16 10:50:00,21.32,21.35,21.31,21.35,142000.0,13.1678,13.1863,13.1616,13.1863,142000.0
2005-06-16 10:55:00,21.34,21.35,21.28,21.29,13500.0,13.1801,13.1863,13.1431,13.1493,13500.0
2005-06-16 11:00:00,21.28,21.29,21.26,21.26,16200.0,13.1431,13.1493,13.1307,13.1307,16200.0
2005-06-16 11:05:00,21.27,21.27,21.25,21.26,194800.0,13.1369,13.1369,13.1246,13.1307,194800.0
2005-06-16 11:10:00,21.25,21.26,21.23,21.24,29800.0,13.1246,13.1307,13.1122,13.1184,29800.0
2005-06-16 11:15:00,21.24,21.26,21.23,21.24,16700.0,13.1184,13.1307,13.1122,13.1184,16700.0
2005-06-16 11:20:00,21.25,21.26,21.24,21.25,14400.0,13.1246,13.1307,13.1184,13.1246,14400.0
2005-06-16 11:25:00,21.24,21.25,21.23,21.24,28800.0,13.1184,13.1246,13.1122,13.1184,28800.0
2005-06-16 11:30:00,21.23,21.26,21.23,21.25,17800.0,13.1122,13.1307,13.1122,13.1246,17800.0
2005-06-16 11:35:00,21.26,21.3,21.26,21.3,21500.0,13.1307,13.1554,13.1307,13.1554,21500.0
2005-06-16 11:40:00,21.28,21.29,21.25,21.25,15900.0,13.1431,13.1493,13.1246,13.1246,15900.0
2005-06-16 11:45:00,21.26,21.26,21.25,21.26,6900.0,13.1307,13.1307,13.1246,13.1307,6900.0
2005-06-16 11:50:00,21.26,21.28,21.26,21.27,3300.0,13.1307,13.1431,13.1307,13.1369,3300.0
2005-06-16 11:55:00,21.27,21.27,21.23,21.24,8600.0,13.1369,13.1369,13.1122,13.1184,8600.0
2005-06-16 12:00:00,21.23,21.23,21.2,21.21,51400.0,13.1122,13.1122,13.0937,13.0998,51400.0
2005-06-16 12:05:00,21.21,21.21,21.2,21.2,31900.0,13.0998,13.0998,13.0937,13.0937,31900.0
2005-06-16 12:10:00,21.2,21.2,21.12,21.14,22100.0,13.0937,13.0937,13.0443,13.0566,22100.0
2005-06-16 12:15:00,21.15,21.16,21.14,21.16,4500.0,13.0628,13.069,13.0566,13.069,4500.0
2005-06-16 12:20:00,21.17,21.17,21.16,21.17,2300.0,13.0751,13.0751,13.069,13.0751,2300.0
2005-06-16 12:25:00,21.17,21.17,21.14,21.15,6500.0,13.0751,13.0751,13.0566,13.0628,6500.0
2005-06-16 12:30:00,21.16,21.18,21.15,21.17,11100.0,13.069,13.0813,13.0628,13.0751,11100.0
2005-06-16 12:35:00,21.17,21.23,21.17,21.19,26000.0,13.0751,13.1122,13.0751,13.0875,26000.0
2005-06-16 12:40:00,21.19,21.19,21.17,21.17,8800.0,13.0875,13.0875,13.0751,13.0751,8800.0
2005-06-16 12:45:00,21.18,21.24,21.17,21.23,31000.0,13.0813,13.1184,13.0751,13.1122,31000.0
2005-06-16 12:50:00,21.23,21.23,21.22,21.22,2900.0,13.1122,13.1122,13.106,13.106,2900.0
2005-06-16 12:55:00,21.22,21.23,21.19,21.19,7000.0,13.106,13.1122,13.0875,13.0875,7000.0
2005-06-16 13:00:00,21.2,21.21,21.19,21.21,10000.0,13.0937,13.0998,13.0875,13.0998,10000.0
2005-06-16 13:05:00,21.21,21.21,21.2,21.2,52500.0,13.0998,13.0998,13.0937,13.0937,52500.0
2005-06-16 13:10:00,21.2,21.21,21.19,21.19,3800.0,13.0937,13.0998,13.0875,13.0875,3800.0
2005-06-16 13:15:00,21.19,21.22,21.19,21.2,26900.0,13.0875,13.106,13.0875,13.0937,26900.0
2005-06-16 13:20:00,21.2,21.2,21.18,21.18,2400.0,13.0937,13.0937,13.0813,13.0813,2400.0
2005-06-16 13:25:00,21.19,21.19,21.18,21.18,1200.0,13.0875,13.0875,13.0813,13.0813,1200.0
2005-06-16 13:30:00,21.18,21.22,21.16,21.21,7800.0,13.0813,13.106,13.069,13.0998,7800.0
2005-06-16 13:35:00,21.22,21.22,21.21,21.21,2700.0,13.106,13.106,13.0998,13.0998,2700.0
2005-06-16 13:40:00,21.21,21.22,21.21,21.22,2500.0,13.0998,13.106,13.0998,13.106,2500.0
2005-06-16 13:45:00,21.22,21.23,21.22,21.23,10300.0,13.106,13.1122,13.106,13.1122,10300.0
2005-06-16 13:50:00,21.23,21.23,21.22,21.23,3800.0,13.1122,13.1122,13.106,13.1122,3800.0
2005-06-16 13:55:00,21.22,21.23,21.21,21.21,14000.0,13.106,13.1122,13.0998,13.0998,14000.0
2005-06-16 14:00:00,21.21,21.21,21.19,21.2,18200.0,13.0998,13.0998,13.0875,13.0937,18200.0
2005-06-16 14:05:00,21.2,21.2,21.18,21.18,53200.0,13.0937,13.0937,13.0813,13.0813,53200.0
2005-06-16 14:10:00,21.17,21.17,21.15,21.15,3000.0,13.0751,13.0751,13.0628,13.0628,3000.0
2005-06-16 14:15:00,21.15,21.17,21.14,21.17,39900.0,13.0628,13.0751,13.0566,13.0751,39900.0
2005-06-16 14:20:00,21.17,21.17,21.16,21.17,43800.0,13.0751,13.0751,13.069,13.0751,43800.0
2005-06-16 14:25:00,21.16,21.17,21.16,21.17,28900.0,13.069,13.0751,13.069,13.0751,28900.0
2005-06-16 14:30:00,21.17,21.18,21.16,21.17,72700.0,13.0751,13.0813,13.069,13.0751,72700.0
2005-06-16 14:35:00,21.17,21.19,21.17,21.18,9500.0,13.0751,13.0875,13.0751,13.0813,9500.0
2005-06-16 14:40:00,21.18,21.21,21.17,21.18,6700.0,13.0813,13.0998,13.0751,13.0813,6700.0
2005-06-16 14:45:00,21.19,21.19,21.14,21.15,10300.0,13.0875,13.0875,13.0566,13.0628,10300.0
2005-06-16 14:50:00,21.15,21.16,21.15,21.16,13100.0,13.0628,13.069,13.0628,13.069,13100.0
2005-06-16 14:55:00,21.16,21.16,21.15,21.16,11500.0,13.069,13.069,13.0628,13.069,11500.0
2005-06-16 15:00:00,21.16,21.16,21.11,21.14,62400.0,13.069,13.069,13.0381,13.0566,62400.0
2005-06-16 15:05:00,21.13,21.15,21.12,21.12,31700.0,13.0504,13.0628,13.0443,13.0443,31700.0
2005-06-16 15:10:00,21.12,21.13,21.1,21.12,76800.0,13.0443,13.0504,13.0319,13.0443,76800.0
2005-06-16 15:15:00,21.13,21.14,21.12,21.14,57500.0,13.0504,13.0566,13.0443,13.0566,57500.0
2005-06-16 15:20:00,21.14,21.14,21.13,21.14,2900.0,13.0566,13.0566,13.0504,13.0566,2900.0
2005-06-16 15:25:00,21.14,21.14,21.13,21.14,8500.0,13.0566,13.0566,13.0504,13.0566,8500.0
2005-06-16 15:30:00,21.14,21.15,21.13,21.15,16600.0,13.0566,13.0628,13.0504,13.0628,16600.0
2005-06-16 15:35:00,21.15,21.15,21.14,21.14,35500.0,13.0628,13.0628,13.0566,13.0566,35500.0
2005-06-16 15:40:00,21.14,21.15,21.13,21.13,38600.0,13.0566,13.0628,13.0504,13.0504,38600.0
2005-06-16 15:45:00,21.13,21.13,21.11,21.12,17900.0,13.0504,13.0504,13.0381,13.0443,17900.0
2005-06-16 15:50:00,21.11,21.12,21.07,21.07,91100.0,13.0381,13.0443,13.0134,13.0134,91100.0
2005-06-16 15:55:00,21.07,21.09,21.07,21.08,64000.0,13.0134,13.0257,13.0134,13.0196,64000.0
2005-06-17 09:30:00,21.48,21.48,21.15,21.2,810200.0,13.2666,13.2666,13.0628,13.0937,810200.0
2005-06-17 09:35:00,21.2,21.3,21.2,21.25,44700.0,13.0937,13.1554,13.0937,13.1246,44700.0
2005-06-17 09:40:00,21.27,21.28,21.26,21.27,24000.0,13.1369,13.1431,13.1307,13.1369,24000.0
2005-06-17 09:45:00,21.27,21.47,21.27,21.47,34800.0,13.1369,13.2604,13.1369,13.2604,34800.0
2005-06-17 09:50:00,21.45,21.5,21.34,21.37,44400.0,13.2481,13.279,13.1801,13.1987,44400.0
2005-06-17 09:55:00,21.37,21.43,21.37,21.39,28000.0,13.1987,13.2357,13.1987,13.211,28000.0
2005-06-17 10:00:00,21.39,21.43,21.39,21.43,20000.0,13.211,13.2357,13.211,13.2357,20000.0
2005-06-17 10:05:00,21.43,21.56,21.42,21.56,58800.0,13.2357,13.316,13.2296,13.316,58800.0
2005-06-17 10:10:00,21.55,21.58,21.53,21.57,36000.0,13.3098,13.3284,13.2975,13.3222,36000.0
2005-06-17 10:15:00,21.58,21.6,21.54,21.59,43800.0,13.3284,13.3407,13.3037,13.3345,43800.0
2005-06-17 10:20:00,21.6,21.61,21.57,21.61,29600.0,13.3407,13.3469,13.3222,13.3469,29600.0
2005-06-17 10:25:00,21.61,21.61,21.57,21.58,15000.0,13.3469,13.3469,13.3222,13.3284,15000.0
2005-06-17 10:30:00,21.58,21.59,21.56,21.58,13600.0,13.3284,13.3345,13.316,13.3284,13600.0
2005-06-17 10:35:00,21.59,21.59,21.57,21.58,16000.0,13.3345,13.3345,13.3222,13.3284,16000.0
2005-06-17 10:40:00,21.57,21.6,21.57,21.6,45300.0,13.3222,13.3407,13.3222,13.3407,45300.0
2005-06-17 10:45:00,21.6,21.63,21.6,21.62,26900.0,13.3407,13.3593,13.3407,13.3531,26900.0
2005-06-17 10:50:00,21.63,21.7,21.63,21.65,27300.0,13.3593,13.4025,13.3593,13.3716,27300.0
2005-06-17 10:55:00,21.66,21.7,21.64,21.65,24700.0,13.3778,13.4025,13.3654,13.3716,24700.0
2005-06-17 11:00:00,21.66,21.66,21.6,21.6,17600.0,13.3778,13.3778,13.3407,13.3407,17600.0
2005-06-17 11:05:00,21.6,21.62,21.58,21.58,70900.0,13.3407,13.3531,13.3284,13.3284,70900.0
2005-06-17 11:10:00,21.58,21.58,21.46,21.46,49500.0,13.3284,13.3284,13.2543,13.2543,49500.0
2005-06-17 11:15:00,21.46,21.49,21.46,21.49,22800.0,13.2543,13.2728,13.2543,13.2728,22800.0
2005-06-17 11:20:00,21.5,21.56,21.49,21.55,22700.0,13.279,13.316,13.2728,13.3098,22700.0
2005-06-17 11:25:00,21.56,21.6,21.56,21.57,15300.0,13.316,13.3407,13.316,13.3222,15300.0
2005-06-17 11:30:00,21.57,21.61,21.57,21.6,17600.0,13.3222,13.3469,13.3222,13.3407,17600.0
2005-06-17 11:35:00,21.6,21.62,21.59,21.6,24000.0,13.3407,13.3531,13.3345,13.3407,24000.0
2005-06-17 11:40:00,21.6,21.66,21.59,21.63,40300.0,13.3407,13.3778,13.3345,13.3593,40300.0
2005-06-17 11:45:00,21.63,21.64,21.6,21.62,35000.0,13.3593,13.3654,13.3407,13.3531,35000.0
2005-06-17 11:50:00,21.63,21.64,21.62,21.64,6300.0,13.3593,13.3654,13.3531,13.3654,6300.0
2005-06-17 11:55:00,21.64,21.66,21.63,21.66,9700.0,13.3654,13.3778,13.3593,13.3778,9700.0
2005-06-17 12:00:00,21.66,21.66,21.65,21.66,11200.0,13.3778,13.3778,13.3716,13.3778,11200.0
2005-06-17 12:05:00,21.66,21.66,21.64,21.64,7600.0,13.3778,13.3778,13.3654,13.3654,7600.0
2005-06-17 12:10:00,21.64,21.65,21.61,21.61,6100.0,13.3654,13.3716,13.3469,13.3469,6100.0
2005-06-17 12:15:00,21.6,21.62,21.6,21.6,9100.0,13.3407,13.3531,13.3407,13.3407,9100.0
2005-06-17 12:20:00,21.61,21.61,21.58,21.58,16800.0,13.3469,13.3469,13.3284,13.3284,16800.0
2005-06-17 12:25:00,21.57,21.57,21.54,21.55,18100.0,13.3222,13.3222,13.3037,13.3098,18100.0
2005-06-17 12:30:00,21.55,21.55,21.52,21.52,20900.0,13.3098,13.3098,13.2913,13.2913,20900.0
2005-06-17 12:35:00,21.52,21.53,21.51,21.52,13900.0,13.2913,13.2975,13.2851,13.2913,13900.0
2005-06-17 12:40:00,21.52,21.55,21.51,21.54,20900.0,13.2913,13.3098,13.2851,13.3037,20900.0
2005-06-17 12:45:00,21.55,21.57,21.55,21.57,31700.0,13.3098,13.3222,13.3098,13.3222,31700.0
2005-06-17 12:50:00,21.58,21.62,21.58,21.61,14200.0,13.3284,13.3531,13.3284,13.3469,14200.0
2005-06-17 12:55:00,21.62,21.63,21.6,21.6,12200.0,13.3531,13.3593,13.3407,13.3407,12200.0
2005-06-17 13:00:00,21.6,21.61,21.52,21.52,7900.0,13.3407,13.3469,13.2913,13.2913,7900.0
2005-06-17 13:05:00,21.54,21.54,21.52,21.52,9500.0,13.3037,13.3037,13.2913,13.2913,9500.0
2005-06-17 13:10:00,21.52,21.53,21.49,21.53,14800.0,13.2913,13.2975,13.2728,13.2975,14800.0
2005-06-17 13:15:00,21.53,21.53,21.52,21.53,5200.0,13.2975,13.2975,13.2913,13.2975,5200.0
2005-06-17 13:20:00,21.52,21.53,21.5,21.5,5900.0,13.2913,13.2975,13.279,13.279,5900.0
2005-06-17 13:25:00,21.51,21.51,21.5,21.5,9400.0,13.2851,13.2851,13.279,13.279,9400.0
2005-06-17 13:30:00,21.5,21.51,21.5,21.5,3000.0,13.279,13.2851,13.279,13.279,3000.0
2005-06-17 13:35:00,21.51,21.51,21.5,21.51,8100.0,13.2851,13.2851,13.279,13.2851,8100.0
2005-06-17 13:40:00,21.51,21.51,21.5,21.51,2100.0,13.2851,13.2851,13.279,13.2851,2100.0
2005-06-17 13:45:00,21.51,21.51,21.5,21.51,3100.0,13.2851,13.2851,13.279,13.2851,3100.0
2005-06-17 13:50:00,21.51,21.52,21.5,21.52,5000.0,13.2851,13.2913,13.279,13.2913,5000.0
2005-06-17 13:55:00,21.51,21.53,21.51,21.53,3100.0,13.2851,13.2975,13.2851,13.2975,3100.0
2005-06-17 14:00:00,21.53,21.53,21.5,21.51,6300.0,13.2975,13.2975,13.279,13.2851,6300.0
2005-06-17 14:05:00,21.51,21.53,21.51,21.53,14200.0,13.2851,13.2975,13.2851,13.2975,14200.0
2005-06-17 14:10:00,21.53,21.53,21.52,21.52,11400.0,13.2975,13.2975,13.2913,13.2913,11400.0
2005-06-17 14:15:00,21.53,21.53,21.51,21.51,6200.0,13.2975,13.2975,13.2851,13.2851,6200.0
2005-06-17 14:20:00,21.51,21.52,21.51,21.51,2200.0,13.2851,13.2913,13.2851,13.2851,2200.0
2005-06-17 14:25:00,21.51,21.52,21.5,21.5,7500.0,13.2851,13.2913,13.279,13.279,7500.0
2005-06-17 14:30:00,21.5,21.51,21.43,21.44,20200.0,13.279,13.2851,13.2357,13.2419,20200.0
2005-06-17 14:35:00,21.44,21.45,21.42,21.45,16000.0,13.2419,13.2481,13.2296,13.2481,16000.0
2005-06-17 14:40:00,21.44,21.45,21.41,21.42,14100.0,13.2419,13.2481,13.2234,13.2296,14100.0
2005-06-17 14:45:00,21.42,21.44,21.42,21.44,15500.0,13.2296,13.2419,13.2296,13.2419,15500.0
2005-06-17 14:50:00,21.44,21.45,21.39,21.39,25000.0,13.2419,13.2481,13.211,13.211,25000.0
2005-06-17 14:55:00,21.39,21.39,21.37,21.37,12800.0,13.211,13.211,13.1987,13.1987,12800.0
2005-06-17 15:00:00,21.37,21.37,21.33,21.33,35700.0,13.1987,13.1987,13.174,13.174,35700.0
2005-06-17 15:05:00,21.33,21.34,21.32,21.34,542300.0,13.174,13.1801,13.1678,13.1801,542300.0
2005-06-17 15:10:00,21.34,21.34,21.31,21.31,30400.0,13.1801,13.1801,13.1616,13.1616,30400.0
2005-06-17 15:15:00,21.32,21.34,21.31,21.32,19000.0,13.1678,13.1801,13.1616,13.1678,19000.0
2005-06-17 15:20:00,21.32,21.34,21.29,21.3,23100.0,13.1678,13.1801,13.1493,13.1554,23100.0
2005-06-17 15:25:00,21.3,21.36,21.28,21.36,32600.0,13.1554,13.1925,13.1431,13.1925,32600.0
2005-06-17 15:30:00,21.36,21.37,21.34,21.37,83300.0,13.1925,13.1987,13.1801,13.1987,83300.0
2005-06-17 15:35:00,21.37,21.38,21.35,21.36,25400.0,13.1987,13.2048,13.1863,13.1925,25400.0
2005-06-17 15:40:00,21.37,21.37,21.36,21.36,15400.0,13.1987,13.1987,13.1925,13.1925,15400.0
2005-06-17 15:45:00,21.37,21.37,21.36,21.37,21700.0,13.1987,13.1987,13.1925,13.1987,21700.0
2005-06-17 15:50:00,21.37,21.4,21.37,21.4,16100.0,13.1987,13.2172,13.1987,13.2172,16100.0
2005-06-17 15:55:00,21.4,21.4,21.38,21.39,38400.0,13.2172,13.2172,13.2048,13.211,38400.0
2005-06-20 09:30:00,21.34,21.35,21.32,21.32,60400.0,13.1801,13.1863,13.1678,13.1678,60400.0
2005-06-20 09:35:00,21.34,21.34,21.21,21.27,17600.0,13.1801,13.1801,13.0998,13.1369,17600.0
2005-06-20 09:40:00,21.27,21.27,21.22,21.26,15400.0,13.1369,13.1369,13.106,13.1307,15400.0
2005-06-20 09:45:00,21.26,21.4,21.26,21.39,47500.0,13.1307,13.2172,13.1307,13.211,47500.0
2005-06-20 09:50:00,21.4,21.4,21.35,21.36,44400.0,13.2172,13.2172,13.1863,13.1925,44400.0
2005-06-20 09:55:00,21.35,21.36,21.31,21.31,64200.0,13.1863,13.1925,13.1616,13.1616,64200.0
2005-06-20 10:00:00,21.31,21.31,21.27,21.28,56400.0,13.1616,13.1616,13.1369,13.1431,56400.0
2005-06-20 10:05:00,21.27,21.37,21.26,21.37,35400.0,13.1369,13.1987,13.1307,13.1987,35400.0
2005-06-20 10:10:00,21.36,21.38,21.36,21.37,25600.0,13.1925,13.2048,13.1925,13.1987,25600.0
2005-06-20 10:15:00,21.38,21.38,21.36,21.36,18300.0,13.2048,13.2048,13.1925,13.1925,18300.0
2005-06-20 10:20:00,21.37,21.37,21.34,21.34,274700.0,13.1987,13.1987,13.1801,13.1801,274700.0
2005-06-20 10:25:00,21.35,21.37,21.34,21.36,17700.0,13.1863,13.1987,13.1801,13.1925,17700.0
2005-06-20 10:30:00,21.36,21.37,21.35,21.36,8200.0,13.1925,13.1987,13.1863,13.1925,8200.0
2005-06-20 10:35:00,21.37,21.4,21.36,21.4,14700.0,13.1987,13.2172,13.1925,13.2172,14700.0
2005-06-20 10:40:00,21.4,21.41,21.38,21.41,26300.0,13.2172,13.2234,13.2048,13.2234,26300.0
2005-06-20 10:45:00,21.42,21.43,21.41,21.41,19600.0,13.2296,13.2357,13.2234,13.2234,19600.0
2005-06-20 10:50:00,21.42,21.44,21.4,21.4,21100.0,13.2296,13.2419,13.2172,13.2172,21100.0
2005-06-20 10:55:00,21.4,21.41,21.36,21.38,45900.0,13.2172,13.2234,13.1925,13.2048,45900.0
2005-06-20 11:00:00,21.37,21.42,21.37,21.41,17900.0,13.1987,13.2296,13.1987,13.2234,17900.0
2005-06-20 11:05:00,21.42,21.42,21.41,21.41,16000.0,13.2296,13.2296,13.2234,13.2234,16000.0
2005-06-20 11:10:00,21.41,21.42,21.36,21.36,31900.0,13.2234,13.2296,13.1925,13.1925,31900.0
2005-06-20 11:15:00,21.36,21.38,21.35,21.36,23900.0,13.1925,13.2048,13.1863,13.1925,23900.0
2005-06-20 11:20:00,21.36,21.37,21.35,21.36,22700.0,13.1925,13.1987,13.1863,13.1925,22700.0
2005-06-20 11:25:00,21.36,21.36,21.35,21.35,14000.0,13.1925,13.1925,13.1863,13.1863,14000.0
2005-06-20 11:30:00,21.35,21.36,21.34,21.35,10100.0,13.1863,13.1925,13.1801,13.1863,10100.0
2005-06-20 11:35:00,21.34,21.37,21.34,21.37,27100.0,13.1801,13.1987,13.1801,13.1987,27100.0
2005-06-20 11:40:00,21.36,21.37,21.36,21.37,6300.0,13.1925,13.1987,13.1925,13.1987,6300.0
2005-06-20 11:45:00,21.36,21.37,21.35,21.35,6000.0,13.1925,13.1987,13.1863,13.1863,6000.0
2005-06-20 11:50:00,21.35,21.35,21.34,21.34,14600.0,13.1863,13.1863,13.1801,13.1801,14600.0
2005-06-20 11:55:00,21.34,21.35,21.34,21.34,7400.0,13.1801,13.1863,13.1801,13.1801,7400.0
2005-06-20 12:00:00,21.35,21.35,21.34,21.35,22600.0,13.1863,13.1863,13.1801,13.1863,22600.0
2005-06-20 12:05:00,21.34,21.35,21.33,21.35,81000.0,13.1801,13.1863,13.174,13.1863,81000.0
2005-06-20 12:10:00,21.35,21.35,21.34,21.35,4900.0,13.1863,13.1863,13.1801,13.1863,4900.0
2005-06-20 12:15:00,21.35,21.37,21.35,21.37,23600.0,13.1863,13.1987,13.1863,13.1987,23600.0
2005-06-20 12:20:00,21.36,21.38,21.36,21.37,9000.0,13.1925,13.2048,13.1925,13.1987,9000.0
2005-06-20 12:25:00,21.37,21.38,21.36,21.36,12000.0,13.1987,13.2048,13.1925,13.1925,12000.0
2005-06-20 12:30:00,21.37,21.37,21.36,21.37,5700.0,13.1987,13.1987,13.1925,13.1987,5700.0
2005-06-20 12:35:00,21.37,21.37,21.36,21.36,1800.0,13.1987,13.1987,13.1925,13.1925,1800.0
2005-06-20 12:40:00,21.37,21.37,21.34,21.35,12200.0,13.1987,13.1987,13.1801,13.1863,12200.0
2005-06-20 12:45:00,21.34,21.35,21.34,21.34,6400.0,13.1801,13.1863,13.1801,13.1801,6400.0
2005-06-20 12:50:00,21.35,21.35,21.34,21.34,14600.0,13.1863,13.1863,13.1801,13.1801,14600.0
2005-06-20 12:55:00,21.34,21.35,21.34,21.34,18100.0,13.1801,13.1863,13.1801,13.1801,18100.0
2005-06-20 13:00:00,21.34,21.35,21.34,21.34,18200.0,13.1801,13.1863,13.1801,13.1801,18200.0
2005-06-20 13:05:00,21.34,21.34,21.31,21.33,22900.0,13.1801,13.1801,13.1616,13.174,22900.0
2005-06-20 13:10:00,21.32,21.33,21.31,21.31,7600.0,13.1678,13.174,13.1616,13.1616,7600.0
2005-06-20 13:15:00,21.31,21.33,21.31,21.32,8300.0,13.1616,13.174,13.1616,13.1678,8300.0
2005-06-20 13:20:00,21.33,21.34,21.32,21.33,8800.0,13.174,13.1801,13.1678,13.174,8800.0
2005-06-20 13:25:00,21.33,21.34,21.32,21.33,19600.0,13.174,13.1801,13.1678,13.174,19600.0
2005-06-20 13:30:00,21.34,21.35,21.32,21.33,76500.0,13.1801,13.1863,13.1678,13.174,76500.0
2005-06-20 13:35:00,21.34,21.34,21.33,21.34,117300.0,13.1801,13.1801,13.174,13.1801,117300.0
2005-06-20 13:40:00,21.34,21.36,21.33,21.35,10600.0,13.1801,13.1925,13.174,13.1863,10600.0
2005-06-20 13:45:00,21.35,21.36,21.34,21.35,5000.0,13.1863,13.1925,13.1801,13.1863,5000.0
2005-06-20 13:50:00,21.34,21.35,21.34,21.35,2600.0,13.1801,13.1863,13.1801,13.1863,2600.0
2005-06-20 13:55:00,21.34,21.34,21.31,21.31,57100.0,13.1801,13.1801,13.1616,13.1616,57100.0
2005-06-20 14:00:00,21.31,21.33,21.31,21.33,10000.0,13.1616,13.174,13.1616,13.174,10000.0
2005-06-20 14:05:00,21.31,21.34,21.3,21.33,60600.0,13.1616,13.1801,13.1554,13.174,60600.0
2005-06-20 14:10:00,21.32,21.32,21.3,21.31,13800.0,13.1678,13.1678,13.1554,13.1616,13800.0
2005-06-20 14:15:00,21.31,21.32,21.3,21.32,43600.0,13.1616,13.1678,13.1554,13.1678,43600.0
2005-06-20 14:20:00,21.32,21.32,21.31,21.31,6000.0,13.1678,13.1678,13.1616,13.1616,6000.0
2005-06-20 14:25:00,21.32,21.34,21.31,21.34,18800.0,13.1678,13.1801,13.1616,13.1801,18800.0
2005-06-20 14:30:00,21.33,21.33,21.31,21.32,21700.0,13.174,13.174,13.1616,13.1678,21700.0
2005-06-20 14:35:00,21.32,21.38,21.32,21.34,9600.0,13.1678,13.2048,13.1678,13.1801,9600.0
2005-06-20 14:40:00,21.35,21.36,21.33,21.35,11300.0,13.1863,13.1925,13.174,13.1863,11300.0
2005-06-20 14:45:00,21.35,21.36,21.34,21.35,17200.0,13.1863,13.1925,13.1801,13.1863,17200.0
2005-06-20 14:50:00,21.36,21.36,21.34,21.35,41000.0,13.1925,13.1925,13.1801,13.1863,41000.0
2005-06-20 14:55:00,21.34,21.35,21.34,21.35,7200.0,13.1801,13.1863,13.1801,13.1863,7200.0
2005-06-20 15:00:00,21.35,21.37,21.33,21.37,26700.0,13.1863,13.1987,13.174,13.1987,26700.0
2005-06-20 15:05:00,21.38,21.39,21.38,21.39,21300.0,13.2048,13.211,13.2048,13.211,21300.0
2005-06-20 15:10:00,21.39,21.39,21.37,21.38,8100.0,13.211,13.211,13.1987,13.2048,8100.0
2005-06-20 15:15:00,21.38,21.39,21.36,21.39,27000.0,13.2048,13.211,13.1925,13.211,27000.0
2005-06-20 15:20:00,21.38,21.38,21.35,21.36,30100.0,13.2048,13.2048,13.1863,13.1925,30100.0
2005-06-20 15:25:00,21.37,21.4,21.36,21.38,35400.0,13.1987,13.2172,13.1925,13.2048,35400.0
2005-06-20 15:30:00,21.38,21.4,21.38,21.38,30300.0,13.2048,13.2172,13.2048,13.2048,30300.0
2005-06-20 15:35:00,21.38,21.4,21.36,21.39,53500.0,13.2048,13.2172,13.1925,13.211,53500.0
2005-06-20 15:40:00,21.38,21.4,21.38,21.4,26800.0,13.2048,13.2172,13.2048,13.2172,26800.0
2005-06-20 15:45:00,21.4,21.43,21.4,21.42,39600.0,13.2172,13.2357,13.2172,13.2296,39600.0
2005-06-20 15:50:00,21.42,21.42,21.38,21.38,52100.0,13.2296,13.2296,13.2048,13.2048,52100.0
2005-06-20 15:55:00,21.38,21.39,21.35,21.38,57700.0,13.2048,13.211,13.1863,13.2048,57700.0
2005-06-21 09:30:00,21.38,21.4,21.37,21.39,80600.0,13.2048,13.2172,13.1987,13.211,80600.0
2005-06-21 09:35:00,21.39,21.39,21.34,21.36,40700.0,13.211,13.211,13.1801,13.1925,40700.0
2005-06-21 09:40:00,21.34,21.37,21.34,21.35,27100.0,13.1801,13.1987,13.1801,13.1863,27100.0
2005-06-21 09:45:00,21.35,21.35,21.31,21.31,51300.0,13.1863,13.1863,13.1616,13.1616,51300.0
2005-06-21 09:50:00,21.31,21.31,21.3,21.31,29300.0,13.1616,13.1616,13.1554,13.1616,29300.0
2005-06-21 09:55:00,21.31,21.31,21.3,21.3,23900.0,13.1616,13.1616,13.1554,13.1554,23900.0
2005-06-21 10:00:00,21.31,21.31,21.28,21.29,78600.0,13.1616,13.1616,13.1431,13.1493,78600.0
2005-06-21 10:05:00,21.28,21.3,21.25,21.3,74700.0,13.1431,13.1554,13.1246,13.1554,74700.0
2005-06-21 10:10:00,21.3,21.33,21.29,21.33,37800.0,13.1554,13.174,13.1493,13.174,37800.0
2005-06-21 10:15:00,21.34,21.36,21.34,21.35,17600.0,13.1801,13.1925,13.1801,13.1863,17600.0
2005-06-21 10:20:00,21.35,21.38,21.35,21.38,10400.0,13.1863,13.2048,13.1863,13.2048,10400.0
2005-06-21 10:25:00,21.39,21.44,21.38,21.43,26200.0,13.211,13.2419,13.2048,13.2357,26200.0
2005-06-21 10:30:00,21.43,21.46,21.39,21.4,53100.0,13.2357,13.2543,13.211,13.2172,53100.0
2005-06-21 10:35:00,21.46,21.5,21.44,21.5,40400.0,13.2543,13.279,13.2419,13.279,40400.0
2005-06-21 10:40:00,21.5,21.54,21.48,21.5,154900.0,13.279,13.3037,13.2666,13.279,154900.0
2005-06-21 10:45:00,21.49,21.5,21.49,21.49,44900.0,13.2728,13.279,13.2728,13.2728,44900.0
2005-06-21 10:50:00,21.5,21.51,21.49,21.5,16700.0,13.279,13.2851,13.2728,13.279,16700.0
2005-06-21 10:55:00,21.49,21.5,21.48,21.5,308500.0,13.2728,13.279,13.2666,13.279,308500.0
2005-06-21 11:00:00,21.5,21.54,21.5,21.52,40100.0,13.279,13.3037,13.279,13.2913,40100.0
2005-06-21 11:05:00,21.52,21.54,21.51,21.52,56600.0,13.2913,13.3037,13.2851,13.2913,56600.0
2005-06-21 11:10:00,21.52,21.54,21.51,21.54,58600.0,13.2913,13.3037,13.2851,13.3037,58600.0
2005-06-21 11:15:00,21.54,21.54,21.53,21.53,41800.0,13.3037,13.3037,13.2975,13.2975,41800.0
2005-06-21 11:20:00,21.53,21.53,21.5,21.5,77900.0,13.2975,13.2975,13.279,13.279,77900.0
2005-06-21 11:25:00,21.5,21.52,21.5,21.5,14600.0,13.279,13.2913,13.279,13.279,14600.0
2005-06-21 11:30:00,21.5,21.51,21.5,21.5,63200.0,13.279,13.2851,13.279,13.279,63200.0
2005-06-21 11:35:00,21.5,21.53,21.49,21.53,99800.0,13.279,13.2975,13.2728,13.2975,99800.0
2005-06-21 11:40:00,21.53,21.54,21.52,21.54,13500.0,13.2975,13.3037,13.2913,13.3037,13500.0
2005-06-21 11:45:00,21.54,21.54,21.5,21.52,11200.0,13.3037,13.3037,13.279,13.2913,11200.0
2005-06-21 11:50:00,21.53,21.54,21.5,21.51,28300.0,13.2975,13.3037,13.279,13.2851,28300.0
2005-06-21 11:55:00,21.52,21.52,21.5,21.5,8200.0,13.2913,13.2913,13.279,13.279,8200.0
2005-06-21 12:00:00,21.5,21.51,21.49,21.5,44100.0,13.279,13.2851,13.2728,13.279,44100.0
2005-06-21 12:05:00,21.51,21.51,21.5,21.5,62500.0,13.2851,13.2851,13.279,13.279,62500.0
2005-06-21 12:10:00,21.5,21.51,21.49,21.5,33900.0,13.279,13.2851,13.2728,13.279,33900.0
2005-06-21 12:15:00,21.5,21.52,21.49,21.5,24800.0,13.279,13.2913,13.2728,13.279,24800.0
2005-06-21 12:20:00,21.5,21.52,21.49,21.51,20500.0,13.279,13.2913,13.2728,13.2851,20500.0
2005-06-21 12:25:00,21.5,21.51,21.5,21.5,5900.0,13.279,13.2851,13.279,13.279,5900.0
2005-06-21 12:30:00,21.5,21.51,21.5,21.5,13900.0,13.279,13.2851,13.279,13.279,13900.0
2005-06-21 12:35:00,21.51,21.51,21.49,21.51,12900.0,13.2851,13.2851,13.2728,13.2851,12900.0
2005-06-21 12:40:00,21.5,21.52,21.5,21.51,31300.0,13.279,13.2913,13.279,13.2851,31300.0
2005-06-21 12:45:00,21.5,21.51,21.5,21.51,46900.0,13.279,13.2851,13.279,13.2851,46900.0
2005-06-21 12:50:00,21.51,21.51,21.5,21.51,16500.0,13.2851,13.2851,13.279,13.2851,16500.0
2005-06-21 12:55:00,21.51,21.51,21.5,21.51,24800.0,13.2851,13.2851,13.279,13.2851,24800.0
2005-06-21 13:00:00,21.5,21.51,21.5,21.5,7000.0,13.279,13.2851,13.279,13.279,7000.0
2005-06-21 13:05:00,21.51,21.51,21.5,21.51,8700.0,13.2851,13.2851,13.279,13.2851,8700.0
2005-06-21 13:10:00,21.51,21.53,21.5,21.52,22200.0,13.2851,13.2975,13.279,13.2913,22200.0
2005-06-21 13:15:00,21.53,21.53,21.51,21.51,22100.0,13.2975,13.2975,13.2851,13.2851,22100.0
2005-06-21 13:20:00,21.51,21.51,21.5,21.51,19300.0,13.2851,13.2851,13.279,13.2851,19300.0
2005-06-21 13:25:00,21.52,21.54,21.5,21.53,45200.0,13.2913,13.3037,13.279,13.2975,45200.0
2005-06-21 13:30:00,21.53,21.53,21.52,21.52,9900.0,13.2975,13.2975,13.2913,13.2913,9900.0
2005-06-21 13:35:00,21.53,21.54,21.52,21.53,24400.0,13.2975,13.3037,13.2913,13.2975,24400.0
2005-06-21 13:40:00,21.53,21.53,21.52,21.52,32900.0,13.2975,13.2975,13.2913,13.2913,32900.0
2005-06-21 13:45:00,21.52,21.53,21.51,21.52,12600.0,13.2913,13.2975,13.2851,13.2913,12600.0
2005-06-21 13:50:00,21.52,21.52,21.51,21.52,25200.0,13.2913,13.2913,13.2851,13.2913,25200.0
2005-06-21 13:55:00,21.51,21.52,21.51,21.52,10800.0,13.2851,13.2913,13.2851,13.2913,10800.0
2005-06-21 14:00:00,21.52,21.52,21.5,21.51,21100.0,13.2913,13.2913,13.279,13.2851,21100.0
2005-06-21 14:05:00,21.5,21.52,21.49,21.51,38800.0,13.279,13.2913,13.2728,13.2851,38800.0
2005-06-21 14:10:00,21.52,21.52,21.51,21.52,54200.0,13.2913,13.2913,13.2851,13.2913,54200.0
2005-06-21 14:15:00,21.51,21.52,21.51,21.52,12500.0,13.2851,13.2913,13.2851,13.2913,12500.0
2005-06-21 14:20:00,21.52,21.53,21.51,21.53,68300.0,13.2913,13.2975,13.2851,13.2975,68300.0
2005-06-21 14:25:00,21.53,21.55,21.52,21.54,30700.0,13.2975,13.3098,13.2913,13.3037,30700.0
2005-06-21 14:30:00,21.54,21.55,21.54,21.54,51900.0,13.3037,13.3098,13.3037,13.3037,51900.0
2005-06-21 14:35:00,21.55,21.55,21.54,21.55,16700.0,13.3098,13.3098,13.3037,13.3098,16700.0
2005-06-21 14:40:00,21.55,21.58,21.54,21.57,36400.0,13.3098,13.3284,13.3037,13.3222,36400.0
2005-06-21 14:45:00,21.58,21.58,21.54,21.55,29300.0,13.3284,13.3284,13.3037,13.3098,29300.0
2005-06-21 14:50:00,21.54,21.55,21.54,21.55,12900.0,13.3037,13.3098,13.3037,13.3098,12900.0
2005-06-21 14:55:00,21.55,21.55,21.54,21.54,25400.0,13.3098,13.3098,13.3037,13.3037,25400.0
2005-06-21 15:00:00,21.55,21.55,21.54,21.55,25200.0,13.3098,13.3098,13.3037,13.3098,25200.0
2005-06-21 15:05:00,21.54,21.55,21.53,21.54,23400.0,13.3037,13.3098,13.2975,13.3037,23400.0
2005-06-21 15:10:00,21.53,21.54,21.53,21.53,18100.0,13.2975,13.3037,13.2975,13.2975,18100.0
2005-06-21 15:15:00,21.54,21.54,21.53,21.54,24600.0,13.3037,13.3037,13.2975,13.3037,24600.0
2005-06-21 15:20:00,21.54,21.55,21.53,21.55,28100.0,13.3037,13.3098,13.2975,13.3098,28100.0
2005-06-21 15:25:00,21.55,21.55,21.5,21.54,27800.0,13.3098,13.3098,13.279,13.3037,27800.0
2005-06-21 15:30:00,21.54,21.54,21.53,21.54,20200.0,13.3037,13.3037,13.2975,13.3037,20200.0
2005-06-21 15:35:00,21.53,21.55,21.52,21.54,40000.0,13.2975,13.3098,13.2913,13.3037,40000.0
2005-06-21 15:40:00,21.54,21.54,21.53,21.54,46100.0,13.3037,13.3037,13.2975,13.3037,46100.0
2005-06-21 15:45:00,21.53,21.55,21.53,21.55,27800.0,13.2975,13.3098,13.2975,13.3098,27800.0
2005-06-21 15:50:00,21.54,21.55,21.54,21.55,39500.0,13.3037,13.3098,13.3037,13.3098,39500.0
2005-06-21 15:55:00,21.55,21.55,21.53,21.53,50300.0,13.3098,13.3098,13.2975,13.2975,50300.0
2005-06-22 09:35:00,21.65,21.65,21.57,21.58,104800.0,13.3716,13.3716,13.3222,13.3284,104800.0
2005-06-22 09:40:00,21.58,21.58,21.56,21.56,14800.0,13.3284,13.3284,13.316,13.316,14800.0
2005-06-22 09:45:00,21.56,21.57,21.53,21.56,43700.0,13.316,13.3222,13.2975,13.316,43700.0
2005-06-22 09:50:00,21.56,21.57,21.56,21.56,13300.0,13.316,13.3222,13.316,13.316,13300.0
2005-06-22 09:55:00,21.56,21.57,21.55,21.55,43300.0,13.316,13.3222,13.3098,13.3098,43300.0
2005-06-22 10:00:00,21.56,21.56,21.54,21.54,21100.0,13.316,13.316,13.3037,13.3037,21100.0
2005-06-22 10:05:00,21.54,21.54,21.51,21.51,14200.0,13.3037,13.3037,13.2851,13.2851,14200.0
2005-06-22 10:10:00,21.51,21.54,21.51,21.54,32500.0,13.2851,13.3037,13.2851,13.3037,32500.0
2005-06-22 10:15:00,21.55,21.55,21.54,21.55,56800.0,13.3098,13.3098,13.3037,13.3098,56800.0
2005-06-22 10:20:00,21.55,21.59,21.54,21.57,39100.0,13.3098,13.3345,13.3037,13.3222,39100.0
2005-06-22 10:25:00,21.57,21.58,21.55,21.57,13400.0,13.3222,13.3284,13.3098,13.3222,13400.0
2005-06-22 10:30:00,21.57,21.64,21.56,21.62,44400.0,13.3222,13.3654,13.316,13.3531,44400.0
2005-06-22 10:35:00,21.62,21.63,21.56,21.56,61700.0,13.3531,13.3593,13.316,13.316,61700.0
2005-06-22 10:40:00,21.58,21.58,21.5,21.5,76500.0,13.3284,13.3284,13.279,13.279,76500.0
2005-06-22 10:45:00,21.52,21.52,21.47,21.48,41200.0,13.2913,13.2913,13.2604,13.2666,41200.0
2005-06-22 10:50:00,21.48,21.48,21.43,21.44,38500.0,13.2666,13.2666,13.2357,13.2419,38500.0
2005-06-22 10:55:00,21.45,21.45,21.41,21.43,19500.0,13.2481,13.2481,13.2234,13.2357,19500.0
2005-06-22 11:00:00,21.43,21.51,21.43,21.5,36700.0,13.2357,13.2851,13.2357,13.279,36700.0
2005-06-22 11:05:00,21.51,21.51,21.49,21.49,43500.0,13.2851,13.2851,13.2728,13.2728,43500.0
2005-06-22 11:10:00,21.49,21.49,21.45,21.46,47000.0,13.2728,13.2728,13.2481,13.2543,47000.0
2005-06-22 11:15:00,21.47,21.5,21.46,21.49,25000.0,13.2604,13.279,13.2543,13.2728,25000.0
2005-06-22 11:20:00,21.49,21.55,21.49,21.49,43700.0,13.2728,13.3098,13.2728,13.2728,43700.0
2005-06-22 11:25:00,21.5,21.5,21.47,21.47,17200.0,13.279,13.279,13.2604,13.2604,17200.0
2005-06-22 11:30:00,21.48,21.48,21.47,21.48,24400.0,13.2666,13.2666,13.2604,13.2666,24400.0
2005-06-22 11:35:00,21.47,21.48,21.44,21.44,13700.0,13.2604,13.2666,13.2419,13.2419,13700.0
2005-06-22 11:40:00,21.44,21.49,21.44,21.45,17900.0,13.2419,13.2728,13.2419,13.2481,17900.0
2005-06-22 11:45:00,21.47,21.47,21.45,21.45,10800.0,13.2604,13.2604,13.2481,13.2481,10800.0
2005-06-22 11:50:00,21.46,21.48,21.45,21.46,14900.0,13.2543,13.2666,13.2481,13.2543,14900.0
2005-06-22 11:55:00,21.47,21.47,21.44,21.45,26900.0,13.2604,13.2604,13.2419,13.2481,26900.0
2005-06-22 12:00:00,21.46,21.49,21.45,21.49,18200.0,13.2543,13.2728,13.2481,13.2728,18200.0
2005-06-22 12:05:00,21.49,21.53,21.49,21.53,66000.0,13.2728,13.2975,13.2728,13.2975,66000.0
2005-06-22 12:10:00,21.53,21.6,21.52,21.6,37900.0,13.2975,13.3407,13.2913,13.3407,37900.0
2005-06-22 12:15:00,21.59,21.6,21.55,21.57,35400.0,13.3345,13.3407,13.3098,13.3222,35400.0
2005-06-22 12:20:00,21.57,21.57,21.55,21.56,14800.0,13.3222,13.3222,13.3098,13.316,14800.0
2005-06-22 12:25:00,21.56,21.61,21.56,21.59,24100.0,13.316,13.3469,13.316,13.3345,24100.0
2005-06-22 12:30:00,21.59,21.59,21.57,21.58,12400.0,13.3345,13.3345,13.3222,13.3284,12400.0
2005-06-22 12:35:00,21.59,21.6,21.58,21.6,14500.0,13.3345,13.3407,13.3284,13.3407,14500.0
2005-06-22 12:40:00,21.61,21.65,21.6,21.65,29500.0,13.3469,13.3716,13.3407,13.3716,29500.0
2005-06-22 12:45:00,21.65,21.65,21.64,21.65,30100.0,13.3716,13.3716,13.3654,13.3716,30100.0
2005-06-22 12:50:00,21.65,21.67,21.65,21.67,28900.0,13.3716,13.384,13.3716,13.384,28900.0
2005-06-22 12:55:00,21.67,21.68,21.66,21.68,10500.0,13.384,13.3901,13.3778,13.3901,10500.0
2005-06-22 13:00:00,21.69,21.71,21.68,21.68,12600.0,13.3963,13.4087,13.3901,13.3901,12600.0
2005-06-22 13:05:00,21.69,21.7,21.67,21.67,31200.0,13.3963,13.4025,13.384,13.384,31200.0
2005-06-22 13:10:00,21.68,21.68,21.64,21.64,5800.0,13.3901,13.3901,13.3654,13.3654,5800.0
2005-06-22 13:15:00,21.65,21.65,21.59,21.59,35900.0,13.3716,13.3716,13.3345,13.3345,35900.0
2005-06-22 13:20:00,21.6,21.6,21.59,21.59,28600.0,13.3407,13.3407,13.3345,13.3345,28600.0
2005-06-22 13:25:00,21.6,21.6,21.58,21.58,2900.0,13.3407,13.3407,13.3284,13.3284,2900.0
2005-06-22 13:30:00,21.59,21.59,21.58,21.58,6700.0,13.3345,13.3345,13.3284,13.3284,6700.0
2005-06-22 13:35:00,21.59,21.59,21.55,21.56,26600.0,13.3345,13.3345,13.3098,13.316,26600.0
2005-06-22 13:40:00,21.56,21.58,21.56,21.58,13500.0,13.316,13.3284,13.316,13.3284,13500.0
2005-06-22 13:45:00,21.59,21.59,21.55,21.55,10400.0,13.3345,13.3345,13.3098,13.3098,10400.0
2005-06-22 13:50:00,21.56,21.57,21.55,21.57,9200.0,13.316,13.3222,13.3098,13.3222,9200.0
2005-06-22 13:55:00,21.57,21.57,21.55,21.55,30600.0,13.3222,13.3222,13.3098,13.3098,30600.0
2005-06-22 14:00:00,21.56,21.56,21.55,21.56,30000.0,13.316,13.316,13.3098,13.316,30000.0
2005-06-22 14:05:00,21.56,21.56,21.55,21.56,32400.0,13.316,13.316,13.3098,13.316,32400.0
2005-06-22 14:10:00,21.56,21.57,21.55,21.56,28900.0,13.316,13.3222,13.3098,13.316,28900.0
2005-06-22 14:15:00,21.57,21.58,21.56,21.58,28200.0,13.3222,13.3284,13.316,13.3284,28200.0
2005-06-22 14:20:00,21.58,21.59,21.56,21.58,23800.0,13.3284,13.3345,13.316,13.3284,23800.0
2005-06-22 14:25:00,21.59,21.59,21.55,21.56,13100.0,13.3345,13.3345,13.3098,13.316,13100.0
2005-06-22 14:30:00,21.57,21.57,21.56,21.56,15200.0,13.3222,13.3222,13.316,13.316,15200.0
2005-06-22 14:35:00,21.57,21.57,21.55,21.57,41000.0,13.3222,13.3222,13.3098,13.3222,41000.0
2005-06-22 14:40:00,21.58,21.58,21.55,21.57,39600.0,13.3284,13.3284,13.3098,13.3222,39600.0
2005-06-22 14:45:00,21.57,21.58,21.56,21.57,43100.0,13.3222,13.3284,13.316,13.3222,43100.0
2005-06-22 14:50:00,21.58,21.63,21.57,21.63,38800.0,13.3284,13.3593,13.3222,13.3593,38800.0
2005-06-22 14:55:00,21.63,21.63,21.59,21.6,13200.0,13.3593,13.3593,13.3345,13.3407,13200.0
2005-06-22 15:00:00,21.6,21.63,21.6,21.62,28700.0,13.3407,13.3593,13.3407,13.3531,28700.0
2005-06-22 15:05:00,21.62,21.62,21.58,21.59,21700.0,13.3531,13.3531,13.3284,13.3345,21700.0
2005-06-22 15:10:00,21.6,21.63,21.59,21.61,41200.0,13.3407,13.3593,13.3345,13.3469,41200.0
2005-06-22 15:15:00,21.63,21.66,21.61,21.66,33400.0,13.3593,13.3778,13.3469,13.3778,33400.0
2005-06-22 15:20:00,21.66,21.68,21.63,21.63,46700.0,13.3778,13.3901,13.3593,13.3593,46700.0
2005-06-22 15:25:00,21.62,21.68,21.62,21.68,49100.0,13.3531,13.3901,13.3531,13.3901,49100.0
2005-06-22 15:30:00,21.69,21.69,21.63,21.66,25500.0,13.3963,13.3963,13.3593,13.3778,25500.0
2005-06-22 15:35:00,21.67,21.7,21.67,21.7,58100.0,13.384,13.4025,13.384,13.4025,58100.0
2005-06-22 15:40:00,21.7,21.7,21.65,21.66,28100.0,13.4025,13.4025,13.3716,13.3778,28100.0
2005-06-22 15:45:00,21.67,21.73,21.67,21.73,62700.0,13.384,13.421,13.384,13.421,62700.0
2005-06-22 15:50:00,21.73,21.77,21.72,21.77,50100.0,13.421,13.4457,13.4148,13.4457,50100.0
2005-06-22 15:55:00,21.77,21.77,21.74,21.75,60800.0,13.4457,13.4457,13.4272,13.4334,60800.0
2005-06-23 09:30:00,21.78,21.78,21.75,21.75,26700.0,13.4519,13.4519,13.4334,13.4334,26700.0
2005-06-23 09:35:00,21.75,21.75,21.62,21.63,26400.0,13.4334,13.4334,13.3531,13.3593,26400.0
2005-06-23 09:40:00,21.64,21.64,21.55,21.56,16000.0,13.3654,13.3654,13.3098,13.316,16000.0
2005-06-23 09:45:00,21.56,21.6,21.53,21.53,36200.0,13.316,13.3407,13.2975,13.2975,36200.0
2005-06-23 09:50:00,21.54,21.54,21.5,21.5,29700.0,13.3037,13.3037,13.279,13.279,29700.0
2005-06-23 09:55:00,21.48,21.49,21.46,21.47,16500.0,13.2666,13.2728,13.2543,13.2604,16500.0
2005-06-23 10:00:00,21.47,21.47,21.43,21.44,22800.0,13.2604,13.2604,13.2357,13.2419,22800.0
2005-06-23 10:05:00,21.43,21.45,21.43,21.45,15600.0,13.2357,13.2481,13.2357,13.2481,15600.0
2005-06-23 10:10:00,21.45,21.45,21.44,21.45,18900.0,13.2481,13.2481,13.2419,13.2481,18900.0
2005-06-23 10:15:00,21.44,21.46,21.44,21.44,9100.0,13.2419,13.2543,13.2419,13.2419,9100.0
2005-06-23 10:20:00,21.45,21.5,21.44,21.48,21300.0,13.2481,13.279,13.2419,13.2666,21300.0
2005-06-23 10:25:00,21.49,21.49,21.4,21.41,14400.0,13.2728,13.2728,13.2172,13.2234,14400.0
2005-06-23 10:30:00,21.4,21.42,21.4,21.4,72900.0,13.2172,13.2296,13.2172,13.2172,72900.0
2005-06-23 10:35:00,21.4,21.42,21.38,21.42,19100.0,13.2172,13.2296,13.2048,13.2296,19100.0
2005-06-23 10:40:00,21.42,21.44,21.4,21.41,17800.0,13.2296,13.2419,13.2172,13.2234,17800.0
2005-06-23 10:45:00,21.42,21.42,21.39,21.39,11400.0,13.2296,13.2296,13.211,13.211,11400.0
2005-06-23 10:50:00,21.4,21.44,21.38,21.42,90600.0,13.2172,13.2419,13.2048,13.2296,90600.0
2005-06-23 10:55:00,21.41,21.49,21.41,21.48,21200.0,13.2234,13.2728,13.2234,13.2666,21200.0
2005-06-23 11:00:00,21.49,21.49,21.43,21.44,13400.0,13.2728,13.2728,13.2357,13.2419,13400.0
2005-06-23 11:05:00,21.44,21.45,21.43,21.44,12800.0,13.2419,13.2481,13.2357,13.2419,12800.0
2005-06-23 11:10:00,21.45,21.45,21.42,21.43,8900.0,13.2481,13.2481,13.2296,13.2357,8900.0
2005-06-23 11:15:00,21.43,21.45,21.42,21.42,14800.0,13.2357,13.2481,13.2296,13.2296,14800.0
2005-06-23 11:20:00,21.41,21.45,21.4,21.44,23600.0,13.2234,13.2481,13.2172,13.2419,23600.0
2005-06-23 11:25:00,21.44,21.45,21.42,21.42,5900.0,13.2419,13.2481,13.2296,13.2296,5900.0
2005-06-23 11:30:00,21.42,21.43,21.38,21.38,12600.0,13.2296,13.2357,13.2048,13.2048,12600.0
2005-06-23 11:35:00,21.39,21.41,21.38,21.38,16300.0,13.211,13.2234,13.2048,13.2048,16300.0
2005-06-23 11:40:00,21.39,21.41,21.38,21.41,9000.0,13.211,13.2234,13.2048,13.2234,9000.0
2005-06-23 11:45:00,21.4,21.43,21.39,21.43,10400.0,13.2172,13.2357,13.211,13.2357,10400.0
2005-06-23 11:50:00,21.42,21.42,21.4,21.4,28700.0,13.2296,13.2296,13.2172,13.2172,28700.0
2005-06-23 11:55:00,21.41,21.41,21.4,21.4,6100.0,13.2234,13.2234,13.2172,13.2172,6100.0
2005-06-23 12:00:00,21.4,21.45,21.38,21.45,48000.0,13.2172,13.2481,13.2048,13.2481,48000.0
2005-06-23 12:05:00,21.45,21.45,21.43,21.43,9400.0,13.2481,13.2481,13.2357,13.2357,9400.0
2005-06-23 12:10:00,21.43,21.44,21.43,21.43,3700.0,13.2357,13.2419,13.2357,13.2357,3700.0
2005-06-23 12:15:00,21.44,21.48,21.43,21.47,14000.0,13.2419,13.2666,13.2357,13.2604,14000.0
2005-06-23 12:20:00,21.48,21.48,21.45,21.47,16800.0,13.2666,13.2666,13.2481,13.2604,16800.0
2005-06-23 12:25:00,21.46,21.47,21.45,21.45,10600.0,13.2543,13.2604,13.2481,13.2481,10600.0
2005-06-23 12:30:00,21.45,21.45,21.43,21.44,10000.0,13.2481,13.2481,13.2357,13.2419,10000.0
2005-06-23 12:35:00,21.43,21.45,21.43,21.45,8800.0,13.2357,13.2481,13.2357,13.2481,8800.0
2005-06-23 12:40:00,21.45,21.45,21.44,21.44,2900.0,13.2481,13.2481,13.2419,13.2419,2900.0
2005-06-23 12:45:00,21.44,21.44,21.43,21.44,10200.0,13.2419,13.2419,13.2357,13.2419,10200.0
2005-06-23 12:50:00,21.44,21.44,21.41,21.42,11800.0,13.2419,13.2419,13.2234,13.2296,11800.0
2005-06-23 12:55:00,21.41,21.41,21.36,21.38,8600.0,13.2234,13.2234,13.1925,13.2048,8600.0
2005-06-23 13:00:00,21.37,21.38,21.34,21.35,17300.0,13.1987,13.2048,13.1801,13.1863,17300.0
2005-06-23 13:05:00,21.36,21.39,21.34,21.36,12200.0,13.1925,13.211,13.1801,13.1925,12200.0
2005-06-23 13:10:00,21.35,21.36,21.32,21.33,16900.0,13.1863,13.1925,13.1678,13.174,16900.0
2005-06-23 13:15:00,21.35,21.39,21.35,21.37,9300.0,13.1863,13.211,13.1863,13.1987,9300.0
2005-06-23 13:20:00,21.37,21.4,21.37,21.4,25000.0,13.1987,13.2172,13.1987,13.2172,25000.0
2005-06-23 13:25:00,21.4,21.4,21.4,21.4,4600.0,13.2172,13.2172,13.2172,13.2172,4600.0
2005-06-23 13:30:00,21.4,21.42,21.4,21.41,18800.0,13.2172,13.2296,13.2172,13.2234,18800.0
2005-06-23 13:35:00,21.41,21.41,21.32,21.32,21000.0,13.2234,13.2234,13.1678,13.1678,21000.0
2005-06-23 13:40:00,21.33,21.35,21.33,21.34,25800.0,13.174,13.1863,13.174,13.1801,25800.0
2005-06-23 13:45:00,21.34,21.34,21.24,21.24,14200.0,13.1801,13.1801,13.1184,13.1184,14200.0
2005-06-23 13:50:00,21.25,21.25,21.18,21.22,25500.0,13.1246,13.1246,13.0813,13.106,25500.0
2005-06-23 13:55:00,21.23,21.25,21.22,21.25,22700.0,13.1122,13.1246,13.106,13.1246,22700.0
2005-06-23 14:00:00,21.24,21.26,21.23,21.24,18900.0,13.1184,13.1307,13.1122,13.1184,18900.0
2005-06-23 14:05:00,21.24,21.24,21.23,21.24,10900.0,13.1184,13.1184,13.1122,13.1184,10900.0
2005-06-23 14:10:00,21.24,21.24,21.21,21.21,15800.0,13.1184,13.1184,13.0998,13.0998,15800.0
2005-06-23 14:15:00,21.2,21.21,21.2,21.21,17300.0,13.0937,13.0998,13.0937,13.0998,17300.0
2005-06-23 14:20:00,21.22,21.26,21.22,21.25,67800.0,13.106,13.1307,13.106,13.1246,67800.0
2005-06-23 14:25:00,21.25,21.26,21.13,21.18,22600.0,13.1246,13.1307,13.0504,13.0813,22600.0
2005-06-23 14:30:00,21.17,21.22,21.16,21.21,14200.0,13.0751,13.106,13.069,13.0998,14200.0
2005-06-23 14:35:00,21.21,21.24,21.21,21.22,11400.0,13.0998,13.1184,13.0998,13.106,11400.0
2005-06-23 14:40:00,21.22,21.23,21.18,21.19,17100.0,13.106,13.1122,13.0813,13.0875,17100.0
2005-06-23 14:45:00,21.2,21.2,21.19,21.2,9700.0,13.0937,13.0937,13.0875,13.0937,9700.0
2005-06-23 14:50:00,21.2,21.21,21.14,21.15,17500.0,13.0937,13.0998,13.0566,13.0628,17500.0
2005-06-23 14:55:00,21.15,21.2,21.14,21.19,10100.0,13.0628,13.0937,13.0566,13.0875,10100.0
2005-06-23 15:00:00,21.2,21.24,21.2,21.22,9200.0,13.0937,13.1184,13.0937,13.106,9200.0
2005-06-23 15:05:00,21.21,21.22,21.13,21.15,16100.0,13.0998,13.106,13.0504,13.0628,16100.0
2005-06-23 15:10:00,21.14,21.17,21.14,21.15,14200.0,13.0566,13.0751,13.0566,13.0628,14200.0
2005-06-23 15:15:00,21.16,21.16,21.15,21.16,8600.0,13.069,13.069,13.0628,13.069,8600.0
2005-06-23 15:20:00,21.16,21.16,21.14,21.15,12400.0,13.069,13.069,13.0566,13.0628,12400.0
2005-06-23 15:25:00,21.15,21.16,21.1,21.12,21100.0,13.0628,13.069,13.0319,13.0443,21100.0
2005-06-23 15:30:00,21.12,21.14,21.11,21.12,20800.0,13.0443,13.0566,13.0381,13.0443,20800.0
2005-06-23 15:35:00,21.12,21.2,21.12,21.2,20200.0,13.0443,13.0937,13.0443,13.0937,20200.0
2005-06-23 15:40:00,21.19,21.2,21.15,21.16,23400.0,13.0875,13.0937,13.0628,13.069,23400.0
2005-06-23 15:45:00,21.15,21.18,21.15,21.17,24900.0,13.0628,13.0813,13.0628,13.0751,24900.0
2005-06-23 15:50:00,21.17,21.18,21.16,21.17,47900.0,13.0751,13.0813,13.069,13.0751,47900.0
2005-06-23 15:55:00,21.17,21.18,21.13,21.15,46600.0,13.0751,13.0813,13.0504,13.0628,46600.0
2005-06-24 09:30:00,21.22,21.22,21.22,21.22,42900.0,13.106,13.106,13.106,13.106,42900.0
2005-06-24 09:35:00,21.26,21.34,21.22,21.33,29300.0,13.1307,13.1801,13.106,13.174,29300.0
2005-06-24 09:40:00,21.33,21.33,21.19,21.2,23300.0,13.174,13.174,13.0875,13.0937,23300.0
2005-06-24 09:45:00,21.2,21.24,21.19,21.2,49000.0,13.0937,13.1184,13.0875,13.0937,49000.0
2005-06-24 09:50:00,21.2,21.22,21.19,21.2,32700.0,13.0937,13.106,13.0875,13.0937,32700.0
2005-06-24 09:55:00,21.2,21.2,21.19,21.19,9200.0,13.0937,13.0937,13.0875,13.0875,9200.0
2005-06-24 10:00:00,21.2,21.37,21.19,21.2,52800.0,13.0937,13.1987,13.0875,13.0937,52800.0
2005-06-24 10:05:00,21.2,21.24,21.19,21.24,32600.0,13.0937,13.1184,13.0875,13.1184,32600.0
2005-06-24 10:10:00,21.23,21.24,21.2,21.21,18500.0,13.1122,13.1184,13.0937,13.0998,18500.0
2005-06-24 10:15:00,21.2,21.27,21.2,21.27,24300.0,13.0937,13.1369,13.0937,13.1369,24300.0
2005-06-24 10:20:00,21.28,21.29,21.25,21.26,20600.0,13.1431,13.1493,13.1246,13.1307,20600.0
2005-06-24 10:25:00,21.26,21.26,21.23,21.24,6600.0,13.1307,13.1307,13.1122,13.1184,6600.0
2005-06-24 10:30:00,21.25,21.32,21.24,21.32,17300.0,13.1246,13.1678,13.1184,13.1678,17300.0
2005-06-24 10:35:00,21.32,21.35,21.31,21.35,17300.0,13.1678,13.1863,13.1616,13.1863,17300.0
2005-06-24 10:40:00,21.35,21.44,21.34,21.43,20100.0,13.1863,13.2419,13.1801,13.2357,20100.0
2005-06-24 10:45:00,21.43,21.47,21.43,21.47,26700.0,13.2357,13.2604,13.2357,13.2604,26700.0
2005-06-24 10:50:00,21.46,21.49,21.46,21.49,20700.0,13.2543,13.2728,13.2543,13.2728,20700.0
2005-06-24 10:55:00,21.48,21.49,21.43,21.43,16000.0,13.2666,13.2728,13.2357,13.2357,16000.0
2005-06-24 11:00:00,21.43,21.49,21.43,21.48,16000.0,13.2357,13.2728,13.2357,13.2666,16000.0
2005-06-24 11:05:00,21.48,21.49,21.48,21.49,15300.0,13.2666,13.2728,13.2666,13.2728,15300.0
2005-06-24 11:10:00,21.48,21.5,21.48,21.49,14600.0,13.2666,13.279,13.2666,13.2728,14600.0
2005-06-24 11:15:00,21.5,21.5,21.47,21.48,15100.0,13.279,13.279,13.2604,13.2666,15100.0
2005-06-24 11:20:00,21.47,21.47,21.45,21.46,9800.0,13.2604,13.2604,13.2481,13.2543,9800.0
2005-06-24 11:25:00,21.45,21.46,21.44,21.44,12700.0,13.2481,13.2543,13.2419,13.2419,12700.0
2005-06-24 11:30:00,21.45,21.45,21.4,21.4,15200.0,13.2481,13.2481,13.2172,13.2172,15200.0
2005-06-24 11:35:00,21.4,21.4,21.3,21.3,18200.0,13.2172,13.2172,13.1554,13.1554,18200.0
2005-06-24 11:40:00,21.3,21.31,21.27,21.27,18800.0,13.1554,13.1616,13.1369,13.1369,18800.0
2005-06-24 11:45:00,21.27,21.29,21.26,21.29,12700.0,13.1369,13.1493,13.1307,13.1493,12700.0
2005-06-24 11:50:00,21.27,21.28,21.26,21.27,10700.0,13.1369,13.1431,13.1307,13.1369,10700.0
2005-06-24 11:55:00,21.26,21.33,21.26,21.32,22200.0,13.1307,13.174,13.1307,13.1678,22200.0
2005-06-24 12:00:00,21.32,21.33,21.24,21.24,15500.0,13.1678,13.174,13.1184,13.1184,15500.0
2005-06-24 12:05:00,21.24,21.24,21.21,21.21,6500.0,13.1184,13.1184,13.0998,13.0998,6500.0
2005-06-24 12:10:00,21.21,21.22,21.19,21.2,17600.0,13.0998,13.106,13.0875,13.0937,17600.0
2005-06-24 12:15:00,21.2,21.24,21.18,21.24,18900.0,13.0937,13.1184,13.0813,13.1184,18900.0
2005-06-24 12:20:00,21.24,21.24,21.23,21.24,9100.0,13.1184,13.1184,13.1122,13.1184,9100.0
2005-06-24 12:25:00,21.23,21.26,21.23,21.25,31600.0,13.1122,13.1307,13.1122,13.1246,31600.0
2005-06-24 12:30:00,21.26,21.28,21.25,21.28,13400.0,13.1307,13.1431,13.1246,13.1431,13400.0
2005-06-24 12:35:00,21.28,21.32,21.28,21.31,18600.0,13.1431,13.1678,13.1431,13.1616,18600.0
2005-06-24 12:40:00,21.31,21.31,21.3,21.31,5100.0,13.1616,13.1616,13.1554,13.1616,5100.0
2005-06-24 12:45:00,21.31,21.31,21.3,21.31,10100.0,13.1616,13.1616,13.1554,13.1616,10100.0
2005-06-24 12:50:00,21.31,21.31,21.3,21.3,9700.0,13.1616,13.1616,13.1554,13.1554,9700.0
2005-06-24 12:55:00,21.31,21.31,21.29,21.29,14400.0,13.1616,13.1616,13.1493,13.1493,14400.0
2005-06-24 13:00:00,21.29,21.3,21.27,21.28,14400.0,13.1493,13.1554,13.1369,13.1431,14400.0
2005-06-24 13:05:00,21.27,21.27,21.26,21.27,10800.0,13.1369,13.1369,13.1307,13.1369,10800.0
2005-06-24 13:10:00,21.27,21.27,21.26,21.27,7300.0,13.1369,13.1369,13.1307,13.1369,7300.0
2005-06-24 13:15:00,21.26,21.27,21.26,21.26,9200.0,13.1307,13.1369,13.1307,13.1307,9200.0
2005-06-24 13:20:00,21.27,21.27,21.26,21.27,10300.0,13.1369,13.1369,13.1307,13.1369,10300.0
2005-06-24 13:25:00,21.27,21.27,21.26,21.27,9900.0,13.1369,13.1369,13.1307,13.1369,9900.0
2005-06-24 13:30:00,21.27,21.27,21.25,21.26,11600.0,13.1369,13.1369,13.1246,13.1307,11600.0
2005-06-24 13:35:00,21.25,21.26,21.23,21.24,10200.0,13.1246,13.1307,13.1122,13.1184,10200.0
2005-06-24 13:40:00,21.23,21.24,21.19,21.19,22100.0,13.1122,13.1184,13.0875,13.0875,22100.0
2005-06-24 13:45:00,21.19,21.2,21.15,21.16,31100.0,13.0875,13.0937,13.0628,13.069,31100.0
2005-06-24 13:50:00,21.16,21.2,21.16,21.19,28600.0,13.069,13.0937,13.069,13.0875,28600.0
2005-06-24 13:55:00,21.19,21.19,21.18,21.18,16000.0,13.0875,13.0875,13.0813,13.0813,16000.0
2005-06-24 14:00:00,21.19,21.19,21.17,21.19,28200.0,13.0875,13.0875,13.0751,13.0875,28200.0
2005-06-24 14:05:00,21.2,21.24,21.19,21.2,25200.0,13.0937,13.1184,13.0875,13.0937,25200.0
2005-06-24 14:10:00,21.2,21.2,21.19,21.19,7600.0,13.0937,13.0937,13.0875,13.0875,7600.0
2005-06-24 14:15:00,21.2,21.2,21.18,21.18,13800.0,13.0937,13.0937,13.0813,13.0813,13800.0
2005-06-24 14:20:00,21.18,21.19,21.18,21.19,11000.0,13.0813,13.0875,13.0813,13.0875,11000.0
2005-06-24 14:25:00,21.18,21.21,21.17,21.21,31600.0,13.0813,13.0998,13.0751,13.0998,31600.0
2005-06-24 14:30:00,21.21,21.21,21.2,21.2,7900.0,13.0998,13.0998,13.0937,13.0937,7900.0
2005-06-24 14:35:00,21.21,21.21,21.19,21.19,9400.0,13.0998,13.0998,13.0875,13.0875,9400.0
2005-06-24 14:40:00,21.2,21.2,21.17,21.19,15800.0,13.0937,13.0937,13.0751,13.0875,15800.0
2005-06-24 14:45:00,21.19,21.19,21.17,21.17,8100.0,13.0875,13.0875,13.0751,13.0751,8100.0
2005-06-24 14:50:00,21.18,21.19,21.15,21.16,34000.0,13.0813,13.0875,13.0628,13.069,34000.0
2005-06-24 14:55:00,21.16,21.17,21.14,21.15,15300.0,13.069,13.0751,13.0566,13.0628,15300.0
2005-06-24 15:00:00,21.16,21.16,21.13,21.13,15900.0,13.069,13.069,13.0504,13.0504,15900.0
2005-06-24 15:05:00,21.14,21.16,21.13,21.16,16500.0,13.0566,13.069,13.0504,13.069,16500.0
2005-06-24 15:10:00,21.15,21.22,21.15,21.19,27100.0,13.0628,13.106,13.0628,13.0875,27100.0
2005-06-24 15:15:00,21.2,21.22,21.18,21.22,13200.0,13.0937,13.106,13.0813,13.106,13200.0
2005-06-24 15:20:00,21.22,21.27,21.21,21.26,20000.0,13.106,13.1369,13.0998,13.1307,20000.0
2005-06-24 15:25:00,21.25,21.31,21.24,21.31,31900.0,13.1246,13.1616,13.1184,13.1616,31900.0
2005-06-24 15:30:00,21.31,21.33,21.3,21.3,30500.0,13.1616,13.174,13.1554,13.1554,30500.0
2005-06-24 15:35:00,21.3,21.34,21.3,21.34,27500.0,13.1554,13.1801,13.1554,13.1801,27500.0
2005-06-24 15:40:00,21.33,21.35,21.32,21.34,28500.0,13.174,13.1863,13.1678,13.1801,28500.0
2005-06-24 15:45:00,21.34,21.34,21.3,21.32,21900.0,13.1801,13.1801,13.1554,13.1678,21900.0
2005-06-24 15:50:00,21.32,21.32,21.24,21.25,20200.0,13.1678,13.1678,13.1184,13.1246,20200.0
2005-06-24 15:55:00,21.24,21.26,21.2,21.23,72000.0,13.1184,13.1307,13.0937,13.1122,72000.0
2005-06-27 09:30:00,21.26,21.3,21.21,21.21,53200.0,13.1307,13.1554,13.0998,13.0998,53200.0
2005-06-27 09:35:00,21.21,21.23,21.17,21.23,10800.0,13.0998,13.1122,13.0751,13.1122,10800.0
2005-06-27 09:40:00,21.27,21.27,21.15,21.15,8400.0,13.1369,13.1369,13.0628,13.0628,8400.0
2005-06-27 09:45:00,21.15,21.16,21.12,21.12,27200.0,13.0628,13.069,13.0443,13.0443,27200.0
2005-06-27 09:50:00,21.13,21.13,21.1,21.11,16400.0,13.0504,13.0504,13.0319,13.0381,16400.0
2005-06-27 09:55:00,21.1,21.11,21.07,21.08,26300.0,13.0319,13.0381,13.0134,13.0196,26300.0
2005-06-27 10:00:00,21.07,21.14,21.04,21.11,133100.0,13.0134,13.0566,12.9949,13.0381,133100.0
2005-06-27 10:05:00,21.11,21.11,21.09,21.1,15400.0,13.0381,13.0381,13.0257,13.0319,15400.0
2005-06-27 10:10:00,21.1,21.1,21.08,21.08,10700.0,13.0319,13.0319,13.0196,13.0196,10700.0
2005-06-27 10:15:00,21.08,21.11,21.06,21.11,16700.0,13.0196,13.0381,13.0072,13.0381,16700.0
2005-06-27 10:20:00,21.12,21.15,21.11,21.14,10500.0,13.0443,13.0628,13.0381,13.0566,10500.0
2005-06-27 10:25:00,21.14,21.14,21.1,21.1,19100.0,13.0566,13.0566,13.0319,13.0319,19100.0
2005-06-27 10:30:00,21.09,21.12,21.04,21.12,39600.0,13.0257,13.0443,12.9949,13.0443,39600.0
2005-06-27 10:35:00,21.08,21.09,21.05,21.05,16600.0,13.0196,13.0257,13.001,13.001,16600.0
2005-06-27 10:40:00,21.03,21.08,21.01,21.08,18700.0,12.9887,13.0196,12.9763,13.0196,18700.0
2005-06-27 10:45:00,21.09,21.11,21.07,21.11,20000.0,13.0257,13.0381,13.0134,13.0381,20000.0
2005-06-27 10:50:00,21.1,21.11,21.08,21.08,13900.0,13.0319,13.0381,13.0196,13.0196,13900.0
2005-06-27 10:55:00,21.07,21.07,21.05,21.05,9300.0,13.0134,13.0134,13.001,13.001,9300.0
2005-06-27 11:00:00,21.05,21.07,21.03,21.07,20300.0,13.001,13.0134,12.9887,13.0134,20300.0
2005-06-27 11:05:00,21.07,21.07,21.02,21.03,18100.0,13.0134,13.0134,12.9825,12.9887,18100.0
2005-06-27 11:10:00,21.02,21.04,21.0,21.02,22200.0,12.9825,12.9949,12.9701,12.9825,22200.0
2005-06-27 11:15:00,21.01,21.03,21.0,21.03,17300.0,12.9763,12.9887,12.9701,12.9887,17300.0
2005-06-27 11:20:00,21.03,21.05,21.02,21.04,15300.0,12.9887,13.001,12.9825,12.9949,15300.0
2005-06-27 11:25:00,21.04,21.05,21.01,21.01,19200.0,12.9949,13.001,12.9763,12.9763,19200.0
2005-06-27 11:30:00,21.02,21.02,20.99,21.0,19300.0,12.9825,12.9825,12.964,12.9701,19300.0
2005-06-27 11:35:00,20.99,21.0,20.98,20.98,14000.0,12.964,12.9701,12.9578,12.9578,14000.0
2005-06-27 11:40:00,20.98,20.99,20.98,20.98,11600.0,12.9578,12.964,12.9578,12.9578,11600.0
2005-06-27 11:45:00,20.99,20.99,20.98,20.99,10600.0,12.964,12.964,12.9578,12.964,10600.0
2005-06-27 11:50:00,20.99,20.99,20.97,20.98,20200.0,12.964,12.964,12.9516,12.9578,20200.0
2005-06-27 11:55:00,20.99,21.0,20.98,20.98,10900.0,12.964,12.9701,12.9578,12.9578,10900.0
2005-06-27 12:00:00,20.98,21.01,20.98,20.99,14600.0,12.9578,12.9763,12.9578,12.964,14600.0
2005-06-27 12:05:00,20.99,21.01,20.97,21.01,9100.0,12.964,12.9763,12.9516,12.9763,9100.0
2005-06-27 12:10:00,21.0,21.04,21.0,21.04,9300.0,12.9701,12.9949,12.9701,12.9949,9300.0
2005-06-27 12:15:00,21.05,21.07,21.02,21.02,7700.0,13.001,13.0134,12.9825,12.9825,7700.0
2005-06-27 12:20:00,21.01,21.02,20.99,21.01,18100.0,12.9763,12.9825,12.964,12.9763,18100.0
2005-06-27 12:25:00,21.01,21.02,20.99,21.02,6900.0,12.9763,12.9825,12.964,12.9825,6900.0
2005-06-27 12:30:00,21.01,21.02,20.99,21.01,10000.0,12.9763,12.9825,12.964,12.9763,10000.0
2005-06-27 12:35:00,21.0,21.02,21.0,21.01,8500.0,12.9701,12.9825,12.9701,12.9763,8500.0
2005-06-27 12:40:00,21.0,21.0,20.99,21.0,7400.0,12.9701,12.9701,12.964,12.9701,7400.0
2005-06-27 12:45:00,20.99,21.0,20.98,20.98,4800.0,12.964,12.9701,12.9578,12.9578,4800.0
2005-06-27 12:50:00,20.97,21.0,20.96,20.99,10200.0,12.9516,12.9701,12.9454,12.964,10200.0
2005-06-27 12:55:00,20.99,20.99,20.95,20.96,8200.0,12.964,12.964,12.9393,12.9454,8200.0
2005-06-27 13:00:00,20.95,20.96,20.93,20.95,14000.0,12.9393,12.9454,12.9269,12.9393,14000.0
2005-06-27 13:05:00,20.95,20.96,20.94,20.95,12100.0,12.9393,12.9454,12.9331,12.9393,12100.0
2005-06-27 13:10:00,20.96,20.97,20.96,20.96,4800.0,12.9454,12.9516,12.9454,12.9454,4800.0
2005-06-27 13:15:00,20.96,20.97,20.95,20.95,13200.0,12.9454,12.9516,12.9393,12.9393,13200.0
2005-06-27 13:20:00,20.95,20.96,20.94,20.94,11900.0,12.9393,12.9454,12.9331,12.9331,11900.0
2005-06-27 13:25:00,20.94,20.94,20.92,20.92,7800.0,12.9331,12.9331,12.9207,12.9207,7800.0
2005-06-27 13:30:00,20.93,20.95,20.9,20.94,12900.0,12.9269,12.9393,12.9084,12.9331,12900.0
2005-06-27 13:35:00,20.93,20.94,20.93,20.94,4700.0,12.9269,12.9331,12.9269,12.9331,4700.0
2005-06-27 13:40:00,20.93,20.94,20.91,20.92,16200.0,12.9269,12.9331,12.9146,12.9207,16200.0
2005-06-27 13:45:00,20.91,20.92,20.91,20.92,8200.0,12.9146,12.9207,12.9146,12.9207,8200.0
2005-06-27 13:50:00,20.91,20.91,20.89,20.89,4800.0,12.9146,12.9146,12.9022,12.9022,4800.0
2005-06-27 13:55:00,20.89,20.89,20.85,20.85,13600.0,12.9022,12.9022,12.8775,12.8775,13600.0
2005-06-27 14:00:00,20.85,20.87,20.82,20.87,24600.0,12.8775,12.8899,12.859,12.8899,24600.0
2005-06-27 14:05:00,20.87,20.93,20.86,20.92,11800.0,12.8899,12.9269,12.8837,12.9207,11800.0
2005-06-27 14:10:00,20.92,20.98,20.91,20.98,23500.0,12.9207,12.9578,12.9146,12.9578,23500.0
2005-06-27 14:15:00,20.98,20.99,20.97,20.98,10600.0,12.9578,12.964,12.9516,12.9578,10600.0
2005-06-27 14:20:00,20.98,21.03,20.97,21.0,29400.0,12.9578,12.9887,12.9516,12.9701,29400.0
2005-06-27 14:25:00,21.01,21.01,20.96,21.0,17800.0,12.9763,12.9763,12.9454,12.9701,17800.0
2005-06-27 14:30:00,21.0,21.04,20.99,21.04,8300.0,12.9701,12.9949,12.964,12.9949,8300.0
2005-06-27 14:35:00,21.03,21.05,21.03,21.03,8000.0,12.9887,13.001,12.9887,12.9887,8000.0
2005-06-27 14:40:00,21.03,21.03,21.01,21.02,9400.0,12.9887,12.9887,12.9763,12.9825,9400.0
2005-06-27 14:45:00,21.02,21.04,21.0,21.04,16200.0,12.9825,12.9949,12.9701,12.9949,16200.0
2005-06-27 14:50:00,21.03,21.05,21.02,21.04,13000.0,12.9887,13.001,12.9825,12.9949,13000.0
2005-06-27 14:55:00,21.05,21.05,21.04,21.05,6100.0,13.001,13.001,12.9949,13.001,6100.0
2005-06-27 15:00:00,21.05,21.05,21.0,21.01,6300.0,13.001,13.001,12.9701,12.9763,6300.0
2005-06-27 15:05:00,21.01,21.05,20.98,21.03,14100.0,12.9763,13.001,12.9578,12.9887,14100.0
2005-06-27 15:10:00,21.03,21.04,20.96,20.98,19400.0,12.9887,12.9949,12.9454,12.9578,19400.0
2005-06-27 15:15:00,20.98,21.02,20.96,21.02,11900.0,12.9578,12.9825,12.9454,12.9825,11900.0
2005-06-27 15:20:00,21.02,21.03,21.0,21.0,16900.0,12.9825,12.9887,12.9701,12.9701,16900.0
2005-06-27 15:25:00,21.01,21.05,21.01,21.04,15200.0,12.9763,13.001,12.9763,12.9949,15200.0
2005-06-27 15:30:00,21.04,21.05,20.98,20.99,19600.0,12.9949,13.001,12.9578,12.964,19600.0
2005-06-27 15:35:00,20.99,21.04,20.98,21.03,14300.0,12.964,12.9949,12.9578,12.9887,14300.0
2005-06-27 15:40:00,21.03,21.03,21.0,21.03,16200.0,12.9887,12.9887,12.9701,12.9887,16200.0
2005-06-27 15:45:00,21.03,21.04,21.03,21.04,14100.0,12.9887,12.9949,12.9887,12.9949,14100.0
2005-06-27 15:50:00,21.04,21.04,21.01,21.02,16300.0,12.9949,12.9949,12.9763,12.9825,16300.0
2005-06-27 15:55:00,21.03,21.03,20.99,21.0,47600.0,12.9887,12.9887,12.964,12.9701,47600.0
2005-06-28 09:35:00,20.99,20.99,20.93,20.95,68200.0,12.964,12.964,12.9269,12.9393,68200.0
2005-06-28 09:40:00,20.95,20.97,20.93,20.96,30800.0,12.9393,12.9516,12.9269,12.9454,30800.0
2005-06-28 09:45:00,20.96,20.98,20.93,20.96,22300.0,12.9454,12.9578,12.9269,12.9454,22300.0
2005-06-28 09:50:00,20.97,20.99,20.96,20.97,27200.0,12.9516,12.964,12.9454,12.9516,27200.0
2005-06-28 09:55:00,20.96,21.03,20.96,21.02,54700.0,12.9454,12.9887,12.9454,12.9825,54700.0
2005-06-28 10:00:00,21.02,21.02,20.94,20.96,41300.0,12.9825,12.9825,12.9331,12.9454,41300.0
2005-06-28 10:05:00,20.96,20.97,20.94,20.97,31600.0,12.9454,12.9516,12.9331,12.9516,31600.0
2005-06-28 10:10:00,20.97,21.01,20.97,20.99,18800.0,12.9516,12.9763,12.9516,12.964,18800.0
2005-06-28 10:15:00,20.99,21.0,20.96,20.98,10300.0,12.964,12.9701,12.9454,12.9578,10300.0
2005-06-28 10:20:00,20.98,21.04,20.98,20.98,23500.0,12.9578,12.9949,12.9578,12.9578,23500.0
2005-06-28 10:25:00,20.98,20.99,20.97,20.97,13500.0,12.9578,12.964,12.9516,12.9516,13500.0
2005-06-28 10:30:00,20.97,20.98,20.96,20.98,18800.0,12.9516,12.9578,12.9454,12.9578,18800.0
2005-06-28 10:35:00,20.97,20.98,20.96,20.97,10700.0,12.9516,12.9578,12.9454,12.9516,10700.0
2005-06-28 10:40:00,20.97,20.98,20.96,20.97,34700.0,12.9516,12.9578,12.9454,12.9516,34700.0
2005-06-28 10:45:00,20.97,20.97,20.95,20.96,13400.0,12.9516,12.9516,12.9393,12.9454,13400.0
2005-06-28 10:50:00,20.95,20.95,20.94,20.94,22800.0,12.9393,12.9393,12.9331,12.9331,22800.0
2005-06-28 10:55:00,20.93,20.95,20.93,20.94,113400.0,12.9269,12.9393,12.9269,12.9331,113400.0
2005-06-28 11:00:00,20.94,20.95,20.94,20.95,9200.0,12.9331,12.9393,12.9331,12.9393,9200.0
2005-06-28 11:05:00,20.94,20.95,20.93,20.94,11900.0,12.9331,12.9393,12.9269,12.9331,11900.0
2005-06-28 11:10:00,20.94,20.94,20.93,20.94,6800.0,12.9331,12.9331,12.9269,12.9331,6800.0
2005-06-28 11:15:00,20.94,20.94,20.93,20.94,6500.0,12.9331,12.9331,12.9269,12.9331,6500.0
2005-06-28 11:20:00,20.93,20.94,20.92,20.93,19700.0,12.9269,12.9331,12.9207,12.9269,19700.0
2005-06-28 11:25:00,20.92,20.94,20.92,20.93,20200.0,12.9207,12.9331,12.9207,12.9269,20200.0
2005-06-28 11:30:00,20.93,20.94,20.92,20.92,13800.0,12.9269,12.9331,12.9207,12.9207,13800.0
2005-06-28 11:35:00,20.93,20.94,20.92,20.93,15200.0,12.9269,12.9331,12.9207,12.9269,15200.0
2005-06-28 11:40:00,20.92,20.93,20.91,20.92,8900.0,12.9207,12.9269,12.9146,12.9207,8900.0
2005-06-28 11:45:00,20.92,20.92,20.88,20.89,33500.0,12.9207,12.9207,12.896,12.9022,33500.0
2005-06-28 11:50:00,20.9,20.94,20.9,20.94,37400.0,12.9084,12.9331,12.9084,12.9331,37400.0
2005-06-28 11:55:00,20.94,20.95,20.92,20.93,25000.0,12.9331,12.9393,12.9207,12.9269,25000.0
2005-06-28 12:00:00,20.92,20.93,20.92,20.93,13300.0,12.9207,12.9269,12.9207,12.9269,13300.0
2005-06-28 12:05:00,20.93,20.93,20.92,20.93,16200.0,12.9269,12.9269,12.9207,12.9269,16200.0
2005-06-28 12:10:00,20.92,20.94,20.92,20.94,7200.0,12.9207,12.9331,12.9207,12.9331,7200.0
2005-06-28 12:15:00,20.94,20.95,20.92,20.93,45900.0,12.9331,12.9393,12.9207,12.9269,45900.0
2005-06-28 12:20:00,20.94,20.95,20.92,20.93,18300.0,12.9331,12.9393,12.9207,12.9269,18300.0
2005-06-28 12:25:00,20.94,20.95,20.93,20.95,7700.0,12.9331,12.9393,12.9269,12.9393,7700.0
2005-06-28 12:30:00,20.95,20.95,20.94,20.95,13200.0,12.9393,12.9393,12.9331,12.9393,13200.0
2005-06-28 12:35:00,20.95,20.96,20.94,20.95,10500.0,12.9393,12.9454,12.9331,12.9393,10500.0
2005-06-28 12:40:00,20.95,20.96,20.94,20.94,6600.0,12.9393,12.9454,12.9331,12.9331,6600.0
2005-06-28 12:45:00,20.95,20.96,20.95,20.96,7800.0,12.9393,12.9454,12.9393,12.9454,7800.0
2005-06-28 12:50:00,20.95,20.96,20.95,20.96,9400.0,12.9393,12.9454,12.9393,12.9454,9400.0
2005-06-28 12:55:00,20.96,20.96,20.95,20.96,6800.0,12.9454,12.9454,12.9393,12.9454,6800.0
2005-06-28 13:00:00,20.96,20.96,20.92,20.95,28600.0,12.9454,12.9454,12.9207,12.9393,28600.0
2005-06-28 13:05:00,20.95,20.96,20.95,20.96,10700.0,12.9393,12.9454,12.9393,12.9454,10700.0
2005-06-28 13:10:00,20.95,20.97,20.94,20.96,63700.0,12.9393,12.9516,12.9331,12.9454,63700.0
2005-06-28 13:15:00,20.96,20.97,20.95,20.95,17600.0,12.9454,12.9516,12.9393,12.9393,17600.0
2005-06-28 13:20:00,20.95,20.96,20.94,20.96,9400.0,12.9393,12.9454,12.9331,12.9454,9400.0
2005-06-28 13:25:00,20.96,20.96,20.95,20.96,5800.0,12.9454,12.9454,12.9393,12.9454,5800.0
2005-06-28 13:30:00,20.96,20.97,20.96,20.97,13500.0,12.9454,12.9516,12.9454,12.9516,13500.0
2005-06-28 13:35:00,20.97,20.97,20.95,20.96,9500.0,12.9516,12.9516,12.9393,12.9454,9500.0
2005-06-28 13:40:00,20.96,20.96,20.95,20.96,2600.0,12.9454,12.9454,12.9393,12.9454,2600.0
2005-06-28 13:45:00,20.96,20.97,20.95,20.97,7400.0,12.9454,12.9516,12.9393,12.9516,7400.0
2005-06-28 13:50:00,20.96,20.97,20.96,20.97,8400.0,12.9454,12.9516,12.9454,12.9516,8400.0
2005-06-28 13:55:00,20.97,20.97,20.96,20.97,4800.0,12.9516,12.9516,12.9454,12.9516,4800.0
2005-06-28 14:00:00,20.96,20.97,20.95,20.97,13900.0,12.9454,12.9516,12.9393,12.9516,13900.0
2005-06-28 14:05:00,20.97,20.97,20.96,20.97,12900.0,12.9516,12.9516,12.9454,12.9516,12900.0
2005-06-28 14:10:00,20.97,21.01,20.97,21.0,27900.0,12.9516,12.9763,12.9516,12.9701,27900.0
2005-06-28 14:15:00,21.01,21.05,21.01,21.05,14100.0,12.9763,13.001,12.9763,13.001,14100.0
2005-06-28 14:20:00,21.04,21.06,21.03,21.06,10900.0,12.9949,13.0072,12.9887,13.0072,10900.0
2005-06-28 14:25:00,21.06,21.08,21.05,21.08,12900.0,13.0072,13.0196,13.001,13.0196,12900.0
2005-06-28 14:30:00,21.09,21.12,21.09,21.12,6700.0,13.0257,13.0443,13.0257,13.0443,6700.0
2005-06-28 14:35:00,21.13,21.18,21.13,21.18,24600.0,13.0504,13.0813,13.0504,13.0813,24600.0
2005-06-28 14:40:00,21.18,21.24,21.17,21.24,27800.0,13.0813,13.1184,13.0751,13.1184,27800.0
2005-06-28 14:45:00,21.24,21.24,21.22,21.24,19500.0,13.1184,13.1184,13.106,13.1184,19500.0
2005-06-28 14:50:00,21.23,21.24,21.21,21.24,14400.0,13.1122,13.1184,13.0998,13.1184,14400.0
2005-06-28 14:55:00,21.24,21.25,21.2,21.24,16900.0,13.1184,13.1246,13.0937,13.1184,16900.0
2005-06-28 15:00:00,21.24,21.25,21.23,21.25,14600.0,13.1184,13.1246,13.1122,13.1246,14600.0
2005-06-28 15:05:00,21.25,21.27,21.23,21.26,16000.0,13.1246,13.1369,13.1122,13.1307,16000.0
2005-06-28 15:10:00,21.26,21.27,21.23,21.25,19500.0,13.1307,13.1369,13.1122,13.1246,19500.0
2005-06-28 15:15:00,21.25,21.25,21.24,21.25,9300.0,13.1246,13.1246,13.1184,13.1246,9300.0
2005-06-28 15:20:00,21.25,21.25,21.19,21.21,30300.0,13.1246,13.1246,13.0875,13.0998,30300.0
2005-06-28 15:25:00,21.21,21.22,21.2,21.21,12700.0,13.0998,13.106,13.0937,13.0998,12700.0
2005-06-28 15:30:00,21.21,21.21,21.19,21.19,15800.0,13.0998,13.0998,13.0875,13.0875,15800.0
2005-06-28 15:35:00,21.2,21.2,21.19,21.2,11700.0,13.0937,13.0937,13.0875,13.0937,11700.0
2005-06-28 15:40:00,21.2,21.21,21.19,21.2,25600.0,13.0937,13.0998,13.0875,13.0937,25600.0
2005-06-28 15:45:00,21.2,21.26,21.2,21.22,58200.0,13.0937,13.1307,13.0937,13.106,58200.0
2005-06-28 15:50:00,21.22,21.32,21.22,21.31,27100.0,13.106,13.1678,13.106,13.1616,27100.0
2005-06-28 15:55:00,21.31,21.32,21.28,21.29,44400.0,13.1616,13.1678,13.1431,13.1493,44400.0
2005-06-29 09:30:00,21.27,21.35,21.25,21.27,23700.0,13.1369,13.1863,13.1246,13.1369,23700.0
2005-06-29 09:35:00,21.26,21.35,21.24,21.24,9000.0,13.1307,13.1863,13.1184,13.1184,9000.0
2005-06-29 09:40:00,21.23,21.23,21.15,21.15,19700.0,13.1122,13.1122,13.0628,13.0628,19700.0
2005-06-29 09:45:00,21.16,21.27,21.15,21.18,34700.0,13.069,13.1369,13.0628,13.0813,34700.0
2005-06-29 09:50:00,21.18,21.18,21.15,21.15,12100.0,13.0813,13.0813,13.0628,13.0628,12100.0
2005-06-29 09:55:00,21.16,21.23,21.14,21.21,40400.0,13.069,13.1122,13.0566,13.0998,40400.0
2005-06-29 10:00:00,21.23,21.26,21.21,21.21,13500.0,13.1122,13.1307,13.0998,13.0998,13500.0
2005-06-29 10:05:00,21.21,21.21,21.2,21.2,3500.0,13.0998,13.0998,13.0937,13.0937,3500.0
2005-06-29 10:10:00,21.19,21.21,21.19,21.21,33700.0,13.0875,13.0998,13.0875,13.0998,33700.0
2005-06-29 10:15:00,21.21,21.25,21.21,21.24,31700.0,13.0998,13.1246,13.0998,13.1184,31700.0
2005-06-29 10:20:00,21.25,21.27,21.24,21.25,6400.0,13.1246,13.1369,13.1184,13.1246,6400.0
2005-06-29 10:25:00,21.25,21.28,21.23,21.25,21900.0,13.1246,13.1431,13.1122,13.1246,21900.0
2005-06-29 10:30:00,21.25,21.33,21.25,21.32,27800.0,13.1246,13.174,13.1246,13.1678,27800.0
2005-06-29 10:35:00,21.34,21.34,21.29,21.29,13500.0,13.1801,13.1801,13.1493,13.1493,13500.0
2005-06-29 10:40:00,21.27,21.33,21.27,21.31,13900.0,13.1369,13.174,13.1369,13.1616,13900.0
2005-06-29 10:45:00,21.33,21.36,21.33,21.36,22400.0,13.174,13.1925,13.174,13.1925,22400.0
2005-06-29 10:50:00,21.36,21.36,21.33,21.34,26000.0,13.1925,13.1925,13.174,13.1801,26000.0
2005-06-29 10:55:00,21.34,21.36,21.34,21.34,12600.0,13.1801,13.1925,13.1801,13.1801,12600.0
2005-06-29 11:00:00,21.35,21.35,21.33,21.33,48400.0,13.1863,13.1863,13.174,13.174,48400.0
2005-06-29 11:05:00,21.33,21.33,21.29,21.3,6200.0,13.174,13.174,13.1493,13.1554,6200.0
2005-06-29 11:10:00,21.3,21.31,21.28,21.3,15900.0,13.1554,13.1616,13.1431,13.1554,15900.0
2005-06-29 11:15:00,21.29,21.3,21.28,21.29,7700.0,13.1493,13.1554,13.1431,13.1493,7700.0
2005-06-29 11:20:00,21.29,21.3,21.29,21.3,7500.0,13.1493,13.1554,13.1493,13.1554,7500.0
2005-06-29 11:25:00,21.3,21.3,21.28,21.28,15100.0,13.1554,13.1554,13.1431,13.1431,15100.0
2005-06-29 11:30:00,21.29,21.29,21.26,21.26,8300.0,13.1493,13.1493,13.1307,13.1307,8300.0
2005-06-29 11:35:00,21.27,21.27,21.2,21.2,7000.0,13.1369,13.1369,13.0937,13.0937,7000.0
2005-06-29 11:40:00,21.2,21.2,21.19,21.2,10200.0,13.0937,13.0937,13.0875,13.0937,10200.0
2005-06-29 11:45:00,21.19,21.21,21.18,21.19,11400.0,13.0875,13.0998,13.0813,13.0875,11400.0
2005-06-29 11:50:00,21.19,21.21,21.19,21.19,11300.0,13.0875,13.0998,13.0875,13.0875,11300.0
2005-06-29 11:55:00,21.2,21.21,21.17,21.19,14200.0,13.0937,13.0998,13.0751,13.0875,14200.0
2005-06-29 12:00:00,21.18,21.18,21.15,21.15,17400.0,13.0813,13.0813,13.0628,13.0628,17400.0
2005-06-29 12:05:00,21.14,21.14,21.11,21.12,11800.0,13.0566,13.0566,13.0381,13.0443,11800.0
2005-06-29 12:10:00,21.12,21.12,21.09,21.1,22000.0,13.0443,13.0443,13.0257,13.0319,22000.0
2005-06-29 12:15:00,21.11,21.12,21.11,21.11,6200.0,13.0381,13.0443,13.0381,13.0381,6200.0
2005-06-29 12:20:00,21.12,21.12,21.09,21.11,4500.0,13.0443,13.0443,13.0257,13.0381,4500.0
2005-06-29 12:25:00,21.11,21.11,21.1,21.1,6700.0,13.0381,13.0381,13.0319,13.0319,6700.0
2005-06-29 12:30:00,21.11,21.11,21.08,21.08,10300.0,13.0381,13.0381,13.0196,13.0196,10300.0
2005-06-29 12:35:00,21.08,21.1,21.07,21.09,20900.0,13.0196,13.0319,13.0134,13.0257,20900.0
2005-06-29 12:40:00,21.09,21.09,21.07,21.08,5100.0,13.0257,13.0257,13.0134,13.0196,5100.0
2005-06-29 12:45:00,21.08,21.08,21.07,21.07,5800.0,13.0196,13.0196,13.0134,13.0134,5800.0
2005-06-29 12:50:00,21.07,21.09,21.07,21.09,14800.0,13.0134,13.0257,13.0134,13.0257,14800.0
2005-06-29 12:55:00,21.09,21.12,21.08,21.09,8600.0,13.0257,13.0443,13.0196,13.0257,8600.0
2005-06-29 13:00:00,21.09,21.09,21.07,21.08,6800.0,13.0257,13.0257,13.0134,13.0196,6800.0
2005-06-29 13:05:00,21.07,21.07,21.04,21.05,13100.0,13.0134,13.0134,12.9949,13.001,13100.0
2005-06-29 13:10:00,21.04,21.04,21.03,21.04,12400.0,12.9949,12.9949,12.9887,12.9949,12400.0
2005-06-29 13:15:00,21.04,21.04,21.02,21.03,14200.0,12.9949,12.9949,12.9825,12.9887,14200.0
2005-06-29 13:20:00,21.02,21.02,20.99,21.0,15400.0,12.9825,12.9825,12.964,12.9701,15400.0
2005-06-29 13:25:00,20.99,21.0,20.98,20.98,6300.0,12.964,12.9701,12.9578,12.9578,6300.0
2005-06-29 13:30:00,20.98,20.99,20.97,20.98,26600.0,12.9578,12.964,12.9516,12.9578,26600.0
2005-06-29 13:35:00,20.97,20.97,20.93,20.93,18200.0,12.9516,12.9516,12.9269,12.9269,18200.0
2005-06-29 13:40:00,20.93,20.94,20.92,20.93,13800.0,12.9269,12.9331,12.9207,12.9269,13800.0
2005-06-29 13:45:00,20.93,20.95,20.91,20.91,13800.0,12.9269,12.9393,12.9146,12.9146,13800.0
2005-06-29 13:50:00,20.91,20.93,20.86,20.88,20300.0,12.9146,12.9269,12.8837,12.896,20300.0
2005-06-29 13:55:00,20.88,20.89,20.86,20.87,15400.0,12.896,12.9022,12.8837,12.8899,15400.0
2005-06-29 14:00:00,20.86,20.87,20.85,20.86,24300.0,12.8837,12.8899,12.8775,12.8837,24300.0
2005-06-29 14:05:00,20.86,20.88,20.86,20.88,15700.0,12.8837,12.896,12.8837,12.896,15700.0
2005-06-29 14:10:00,20.88,20.95,20.88,20.95,91800.0,12.896,12.9393,12.896,12.9393,91800.0
2005-06-29 14:15:00,20.94,20.99,20.94,20.96,28100.0,12.9331,12.964,12.9331,12.9454,28100.0
2005-06-29 14:20:00,20.96,20.96,20.89,20.9,22900.0,12.9454,12.9454,12.9022,12.9084,22900.0
2005-06-29 14:25:00,20.9,20.91,20.89,20.91,25700.0,12.9084,12.9146,12.9022,12.9146,25700.0
2005-06-29 14:30:00,20.91,20.94,20.9,20.94,8700.0,12.9146,12.9331,12.9084,12.9331,8700.0
2005-06-29 14:35:00,20.94,20.96,20.94,20.95,22100.0,12.9331,12.9454,12.9331,12.9393,22100.0
2005-06-29 14:40:00,20.95,20.98,20.95,20.97,18000.0,12.9393,12.9578,12.9393,12.9516,18000.0
2005-06-29 14:45:00,20.97,20.97,20.9,20.9,28000.0,12.9516,12.9516,12.9084,12.9084,28000.0
2005-06-29 14:50:00,20.91,20.91,20.88,20.88,19300.0,12.9146,12.9146,12.896,12.896,19300.0
2005-06-29 14:55:00,20.88,20.89,20.82,20.85,22100.0,12.896,12.9022,12.859,12.8775,22100.0
2005-06-29 15:00:00,20.84,20.87,20.83,20.86,29500.0,12.8713,12.8899,12.8652,12.8837,29500.0
2005-06-29 15:05:00,20.86,20.91,20.85,20.89,14700.0,12.8837,12.9146,12.8775,12.9022,14700.0
2005-06-29 15:10:00,20.9,20.93,20.9,20.93,19200.0,12.9084,12.9269,12.9084,12.9269,19200.0
2005-06-29 15:15:00,20.92,20.93,20.91,20.91,12300.0,12.9207,12.9269,12.9146,12.9146,12300.0
2005-06-29 15:20:00,20.91,20.92,20.89,20.89,27300.0,12.9146,12.9207,12.9022,12.9022,27300.0
2005-06-29 15:25:00,20.88,20.89,20.85,20.86,25000.0,12.896,12.9022,12.8775,12.8837,25000.0
2005-06-29 15:30:00,20.85,20.89,20.85,20.89,22500.0,12.8775,12.9022,12.8775,12.9022,22500.0
2005-06-29 15:35:00,20.88,20.9,20.88,20.89,23100.0,12.896,12.9084,12.896,12.9022,23100.0
2005-06-29 15:40:00,20.89,20.89,20.86,20.87,33400.0,12.9022,12.9022,12.8837,12.8899,33400.0
2005-06-29 15:45:00,20.87,20.88,20.85,20.86,41600.0,12.8899,12.896,12.8775,12.8837,41600.0
2005-06-29 15:50:00,20.86,20.89,20.86,20.89,32100.0,12.8837,12.9022,12.8837,12.9022,32100.0
2005-06-29 15:55:00,20.89,20.89,20.87,20.87,38100.0,12.9022,12.9022,12.8899,12.8899,38100.0
2005-06-30 09:35:00,21.33,21.34,21.25,21.26,138700.0,13.174,13.1801,13.1246,13.1307,138700.0
2005-06-30 09:40:00,21.26,21.5,21.24,21.49,60000.0,13.1307,13.279,13.1184,13.2728,60000.0
2005-06-30 09:45:00,21.5,21.75,21.5,21.58,56300.0,13.279,13.4334,13.279,13.3284,56300.0
2005-06-30 09:50:00,21.56,21.75,21.56,21.71,53400.0,13.316,13.4334,13.316,13.4087,53400.0
2005-06-30 09:55:00,21.71,21.71,21.66,21.68,35100.0,13.4087,13.4087,13.3778,13.3901,35100.0
2005-06-30 10:00:00,21.68,21.68,21.53,21.53,12700.0,13.3901,13.3901,13.2975,13.2975,12700.0
2005-06-30 10:05:00,21.52,21.53,21.5,21.5,9500.0,13.2913,13.2975,13.279,13.279,9500.0
2005-06-30 10:10:00,21.51,21.51,21.42,21.46,31700.0,13.2851,13.2851,13.2296,13.2543,31700.0
2005-06-30 10:15:00,21.46,21.49,21.45,21.45,12400.0,13.2543,13.2728,13.2481,13.2481,12400.0
2005-06-30 10:20:00,21.45,21.48,21.44,21.47,17400.0,13.2481,13.2666,13.2419,13.2604,17400.0
2005-06-30 10:25:00,21.47,21.49,21.46,21.49,18600.0,13.2604,13.2728,13.2543,13.2728,18600.0
2005-06-30 10:30:00,21.49,21.5,21.48,21.48,17400.0,13.2728,13.279,13.2666,13.2666,17400.0
2005-06-30 10:35:00,21.48,21.53,21.48,21.51,17100.0,13.2666,13.2975,13.2666,13.2851,17100.0
2005-06-30 10:40:00,21.51,21.51,21.49,21.49,18300.0,13.2851,13.2851,13.2728,13.2728,18300.0
2005-06-30 10:45:00,21.49,21.5,21.49,21.49,9300.0,13.2728,13.279,13.2728,13.2728,9300.0
2005-06-30 10:50:00,21.48,21.49,21.46,21.47,6300.0,13.2666,13.2728,13.2543,13.2604,6300.0
2005-06-30 10:55:00,21.47,21.49,21.44,21.45,19500.0,13.2604,13.2728,13.2419,13.2481,19500.0
2005-06-30 11:00:00,21.45,21.45,21.39,21.41,20900.0,13.2481,13.2481,13.211,13.2234,20900.0
2005-06-30 11:05:00,21.4,21.41,21.37,21.39,19300.0,13.2172,13.2234,13.1987,13.211,19300.0
2005-06-30 11:10:00,21.39,21.4,21.38,21.38,12900.0,13.211,13.2172,13.2048,13.2048,12900.0
2005-06-30 11:15:00,21.39,21.4,21.38,21.38,8600.0,13.211,13.2172,13.2048,13.2048,8600.0
2005-06-30 11:20:00,21.39,21.45,21.38,21.45,13700.0,13.211,13.2481,13.2048,13.2481,13700.0
2005-06-30 11:25:00,21.45,21.49,21.43,21.48,11000.0,13.2481,13.2728,13.2357,13.2666,11000.0
2005-06-30 11:30:00,21.48,21.49,21.46,21.49,10400.0,13.2666,13.2728,13.2543,13.2728,10400.0
2005-06-30 11:35:00,21.49,21.49,21.42,21.45,24100.0,13.2728,13.2728,13.2296,13.2481,24100.0
2005-06-30 11:40:00,21.43,21.45,21.43,21.44,7100.0,13.2357,13.2481,13.2357,13.2419,7100.0
2005-06-30 11:45:00,21.43,21.45,21.43,21.45,10600.0,13.2357,13.2481,13.2357,13.2481,10600.0
2005-06-30 11:50:00,21.44,21.44,21.41,21.42,11100.0,13.2419,13.2419,13.2234,13.2296,11100.0
2005-06-30 11:55:00,21.42,21.42,21.39,21.4,5900.0,13.2296,13.2296,13.211,13.2172,5900.0
2005-06-30 12:00:00,21.4,21.4,21.37,21.38,8300.0,13.2172,13.2172,13.1987,13.2048,8300.0
2005-06-30 12:05:00,21.37,21.4,21.37,21.4,12100.0,13.1987,13.2172,13.1987,13.2172,12100.0
2005-06-30 12:10:00,21.41,21.41,21.39,21.41,10100.0,13.2234,13.2234,13.211,13.2234,10100.0
2005-06-30 12:15:00,21.41,21.43,21.41,21.43,6200.0,13.2234,13.2357,13.2234,13.2357,6200.0
2005-06-30 12:20:00,21.42,21.43,21.41,21.42,5300.0,13.2296,13.2357,13.2234,13.2296,5300.0
2005-06-30 12:25:00,21.43,21.43,21.4,21.41,15100.0,13.2357,13.2357,13.2172,13.2234,15100.0
2005-06-30 12:30:00,21.4,21.41,21.4,21.4,5200.0,13.2172,13.2234,13.2172,13.2172,5200.0
2005-06-30 12:35:00,21.41,21.46,21.41,21.46,11000.0,13.2234,13.2543,13.2234,13.2543,11000.0
2005-06-30 12:40:00,21.45,21.45,21.43,21.45,5400.0,13.2481,13.2481,13.2357,13.2481,5400.0
2005-06-30 12:45:00,21.46,21.46,21.39,21.4,11100.0,13.2543,13.2543,13.211,13.2172,11100.0
2005-06-30 12:50:00,21.39,21.39,21.35,21.37,19300.0,13.211,13.211,13.1863,13.1987,19300.0
2005-06-30 12:55:00,21.38,21.43,21.38,21.42,7500.0,13.2048,13.2357,13.2048,13.2296,7500.0
2005-06-30 13:00:00,21.42,21.44,21.42,21.42,12500.0,13.2296,13.2419,13.2296,13.2296,12500.0
2005-06-30 13:05:00,21.42,21.44,21.41,21.44,6500.0,13.2296,13.2419,13.2234,13.2419,6500.0
2005-06-30 13:10:00,21.45,21.45,21.43,21.45,7400.0,13.2481,13.2481,13.2357,13.2481,7400.0
2005-06-30 13:15:00,21.45,21.45,21.42,21.43,19800.0,13.2481,13.2481,13.2296,13.2357,19800.0
2005-06-30 13:20:00,21.43,21.43,21.4,21.41,10000.0,13.2357,13.2357,13.2172,13.2234,10000.0
2005-06-30 13:25:00,21.41,21.45,21.4,21.42,12600.0,13.2234,13.2481,13.2172,13.2296,12600.0
2005-06-30 13:30:00,21.42,21.43,21.39,21.4,15800.0,13.2296,13.2357,13.211,13.2172,15800.0
2005-06-30 13:35:00,21.41,21.44,21.41,21.42,8200.0,13.2234,13.2419,13.2234,13.2296,8200.0
2005-06-30 13:40:00,21.42,21.44,21.41,21.44,6400.0,13.2296,13.2419,13.2234,13.2419,6400.0
2005-06-30 13:45:00,21.44,21.45,21.42,21.43,6700.0,13.2419,13.2481,13.2296,13.2357,6700.0
2005-06-30 13:50:00,21.43,21.45,21.42,21.45,6600.0,13.2357,13.2481,13.2296,13.2481,6600.0
2005-06-30 13:55:00,21.45,21.45,21.44,21.45,8300.0,13.2481,13.2481,13.2419,13.2481,8300.0
2005-06-30 14:00:00,21.45,21.47,21.44,21.46,31200.0,13.2481,13.2604,13.2419,13.2543,31200.0
2005-06-30 14:05:00,21.45,21.49,21.44,21.48,7700.0,13.2481,13.2728,13.2419,13.2666,7700.0
2005-06-30 14:10:00,21.47,21.48,21.47,21.48,5700.0,13.2604,13.2666,13.2604,13.2666,5700.0
2005-06-30 14:15:00,21.48,21.5,21.45,21.48,15000.0,13.2666,13.279,13.2481,13.2666,15000.0
2005-06-30 14:20:00,21.47,21.47,21.41,21.46,19700.0,13.2604,13.2604,13.2234,13.2543,19700.0
2005-06-30 14:25:00,21.46,21.46,21.42,21.44,15800.0,13.2543,13.2543,13.2296,13.2419,15800.0
2005-06-30 14:30:00,21.44,21.44,21.38,21.39,23600.0,13.2419,13.2419,13.2048,13.211,23600.0
2005-06-30 14:35:00,21.42,21.42,21.35,21.36,17800.0,13.2296,13.2296,13.1863,13.1925,17800.0
2005-06-30 14:40:00,21.36,21.42,21.36,21.4,16900.0,13.1925,13.2296,13.1925,13.2172,16900.0
2005-06-30 14:45:00,21.4,21.42,21.39,21.41,21600.0,13.2172,13.2296,13.211,13.2234,21600.0
2005-06-30 14:50:00,21.41,21.42,21.36,21.39,17400.0,13.2234,13.2296,13.1925,13.211,17400.0
2005-06-30 14:55:00,21.39,21.44,21.38,21.43,17400.0,13.211,13.2419,13.2048,13.2357,17400.0
2005-06-30 15:00:00,21.43,21.43,21.39,21.39,20000.0,13.2357,13.2357,13.211,13.211,20000.0
2005-06-30 15:05:00,21.39,21.43,21.39,21.43,17900.0,13.211,13.2357,13.211,13.2357,17900.0
2005-06-30 15:10:00,21.42,21.45,21.42,21.45,11500.0,13.2296,13.2481,13.2296,13.2481,11500.0
2005-06-30 15:15:00,21.43,21.45,21.43,21.44,28000.0,13.2357,13.2481,13.2357,13.2419,28000.0
2005-06-30 15:20:00,21.44,21.45,21.4,21.4,18000.0,13.2419,13.2481,13.2172,13.2172,18000.0
2005-06-30 15:25:00,21.42,21.42,21.37,21.39,11700.0,13.2296,13.2296,13.1987,13.211,11700.0
2005-06-30 15:30:00,21.39,21.39,21.36,21.36,20300.0,13.211,13.211,13.1925,13.1925,20300.0
2005-06-30 15:35:00,21.36,21.37,21.36,21.36,16700.0,13.1925,13.1987,13.1925,13.1925,16700.0
2005-06-30 15:40:00,21.36,21.39,21.32,21.33,33400.0,13.1925,13.211,13.1678,13.174,33400.0
2005-06-30 15:45:00,21.32,21.39,21.32,21.38,34700.0,13.1678,13.211,13.1678,13.2048,34700.0
2005-06-30 15:50:00,21.38,21.38,21.36,21.37,42200.0,13.2048,13.2048,13.1925,13.1987,42200.0
2005-06-30 15:55:00,21.37,21.39,21.36,21.38,73900.0,13.1987,13.211,13.1925,13.2048,73900.0
2005-07-01 09:35:00,21.53,21.53,21.35,21.44,64400.0,13.2975,13.2975,13.1863,13.2419,64400.0
2005-07-01 09:40:00,21.43,21.46,21.4,21.4,22600.0,13.2357,13.2543,13.2172,13.2172,22600.0
2005-07-01 09:45:00,21.39,21.4,21.31,21.38,26100.0,13.211,13.2172,13.1616,13.2048,26100.0
2005-07-01 09:50:00,21.38,21.39,21.3,21.3,49000.0,13.2048,13.211,13.1554,13.1554,49000.0
2005-07-01 09:55:00,21.32,21.39,21.31,21.32,11200.0,13.1678,13.211,13.1616,13.1678,11200.0
2005-07-01 10:00:00,21.32,21.44,21.3,21.44,16200.0,13.1678,13.2419,13.1554,13.2419,16200.0
2005-07-01 10:05:00,21.47,21.48,21.37,21.41,23900.0,13.2604,13.2666,13.1987,13.2234,23900.0
2005-07-01 10:10:00,21.41,21.42,21.38,21.42,25000.0,13.2234,13.2296,13.2048,13.2296,25000.0
2005-07-01 10:15:00,21.42,21.43,21.37,21.4,25500.0,13.2296,13.2357,13.1987,13.2172,25500.0
2005-07-01 10:20:00,21.38,21.39,21.34,21.34,22200.0,13.2048,13.211,13.1801,13.1801,22200.0
2005-07-01 10:25:00,21.34,21.34,21.27,21.28,19100.0,13.1801,13.1801,13.1369,13.1431,19100.0
2005-07-01 10:30:00,21.28,21.35,21.27,21.32,22600.0,13.1431,13.1863,13.1369,13.1678,22600.0
2005-07-01 10:35:00,21.32,21.32,21.29,21.32,11000.0,13.1678,13.1678,13.1493,13.1678,11000.0
2005-07-01 10:40:00,21.32,21.32,21.3,21.31,13100.0,13.1678,13.1678,13.1554,13.1616,13100.0
2005-07-01 10:45:00,21.31,21.31,21.25,21.25,15200.0,13.1616,13.1616,13.1246,13.1246,15200.0
2005-07-01 10:50:00,21.25,21.26,21.22,21.22,8800.0,13.1246,13.1307,13.106,13.106,8800.0
2005-07-01 10:55:00,21.22,21.25,21.21,21.25,18100.0,13.106,13.1246,13.0998,13.1246,18100.0
2005-07-01 11:00:00,21.25,21.27,21.2,21.22,18000.0,13.1246,13.1369,13.0937,13.106,18000.0
2005-07-01 11:05:00,21.22,21.24,21.2,21.2,16900.0,13.106,13.1184,13.0937,13.0937,16900.0
2005-07-01 11:10:00,21.22,21.26,21.22,21.26,8500.0,13.106,13.1307,13.106,13.1307,8500.0
2005-07-01 11:15:00,21.26,21.27,21.25,21.27,8200.0,13.1307,13.1369,13.1246,13.1369,8200.0
2005-07-01 11:20:00,21.28,21.34,21.27,21.33,12200.0,13.1431,13.1801,13.1369,13.174,12200.0
2005-07-01 11:25:00,21.34,21.35,21.31,21.31,14400.0,13.1801,13.1863,13.1616,13.1616,14400.0
2005-07-01 11:30:00,21.31,21.32,21.31,21.31,12700.0,13.1616,13.1678,13.1616,13.1616,12700.0
2005-07-01 11:35:00,21.32,21.33,21.27,21.3,9100.0,13.1678,13.174,13.1369,13.1554,9100.0
2005-07-01 11:40:00,21.29,21.32,21.29,21.29,14500.0,13.1493,13.1678,13.1493,13.1493,14500.0
2005-07-01 11:45:00,21.3,21.36,21.3,21.36,18900.0,13.1554,13.1925,13.1554,13.1925,18900.0
2005-07-01 11:50:00,21.37,21.4,21.37,21.4,27300.0,13.1987,13.2172,13.1987,13.2172,27300.0
2005-07-01 11:55:00,21.4,21.44,21.4,21.44,28400.0,13.2172,13.2419,13.2172,13.2419,28400.0
2005-07-01 12:00:00,21.44,21.46,21.44,21.46,62500.0,13.2419,13.2543,13.2419,13.2543,62500.0
2005-07-01 12:05:00,21.45,21.45,21.4,21.41,10100.0,13.2481,13.2481,13.2172,13.2234,10100.0
2005-07-01 12:10:00,21.41,21.47,21.41,21.44,27500.0,13.2234,13.2604,13.2234,13.2419,27500.0
2005-07-01 12:15:00,21.46,21.49,21.41,21.41,11800.0,13.2543,13.2728,13.2234,13.2234,11800.0
2005-07-01 12:20:00,21.44,21.49,21.44,21.44,10600.0,13.2419,13.2728,13.2419,13.2419,10600.0
2005-07-01 12:25:00,21.44,21.45,21.4,21.44,12000.0,13.2419,13.2481,13.2172,13.2419,12000.0
2005-07-01 12:30:00,21.45,21.47,21.44,21.47,133500.0,13.2481,13.2604,13.2419,13.2604,133500.0
2005-07-01 12:35:00,21.48,21.5,21.47,21.5,15700.0,13.2666,13.279,13.2604,13.279,15700.0
2005-07-01 12:40:00,21.5,21.52,21.5,21.5,28300.0,13.279,13.2913,13.279,13.279,28300.0
2005-07-01 12:45:00,21.5,21.51,21.49,21.5,3100.0,13.279,13.2851,13.2728,13.279,3100.0
2005-07-01 12:50:00,21.5,21.5,21.48,21.49,11700.0,13.279,13.279,13.2666,13.2728,11700.0
2005-07-01 12:55:00,21.49,21.52,21.49,21.51,4300.0,13.2728,13.2913,13.2728,13.2851,4300.0
2005-07-01 13:00:00,21.52,21.52,21.51,21.51,6300.0,13.2913,13.2913,13.2851,13.2851,6300.0
2005-07-01 13:05:00,21.51,21.52,21.51,21.52,1500.0,13.2851,13.2913,13.2851,13.2913,1500.0
2005-07-01 13:10:00,21.51,21.53,21.49,21.53,10300.0,13.2851,13.2975,13.2728,13.2975,10300.0
2005-07-01 13:15:00,21.53,21.53,21.51,21.53,13700.0,13.2975,13.2975,13.2851,13.2975,13700.0
2005-07-01 13:20:00,21.53,21.56,21.48,21.5,12200.0,13.2975,13.316,13.2666,13.279,12200.0
2005-07-01 13:25:00,21.51,21.51,21.49,21.49,5300.0,13.2851,13.2851,13.2728,13.2728,5300.0
2005-07-01 13:30:00,21.49,21.49,21.46,21.48,8200.0,13.2728,13.2728,13.2543,13.2666,8200.0
2005-07-01 13:35:00,21.48,21.48,21.46,21.47,4600.0,13.2666,13.2666,13.2543,13.2604,4600.0
2005-07-01 13:40:00,21.47,21.47,21.45,21.45,6700.0,13.2604,13.2604,13.2481,13.2481,6700.0
2005-07-01 13:45:00,21.45,21.46,21.44,21.45,9300.0,13.2481,13.2543,13.2419,13.2481,9300.0
2005-07-01 13:50:00,21.46,21.46,21.44,21.46,11600.0,13.2543,13.2543,13.2419,13.2543,11600.0
2005-07-01 13:55:00,21.46,21.47,21.45,21.45,2900.0,13.2543,13.2604,13.2481,13.2481,2900.0
2005-07-01 14:00:00,21.45,21.48,21.45,21.48,6900.0,13.2481,13.2666,13.2481,13.2666,6900.0
2005-07-01 14:05:00,21.47,21.48,21.44,21.46,10700.0,13.2604,13.2666,13.2419,13.2543,10700.0
2005-07-01 14:10:00,21.46,21.47,21.44,21.45,6900.0,13.2543,13.2604,13.2419,13.2481,6900.0
2005-07-01 14:15:00,21.45,21.45,21.42,21.42,7800.0,13.2481,13.2481,13.2296,13.2296,7800.0
2005-07-01 14:20:00,21.42,21.44,21.41,21.44,10700.0,13.2296,13.2419,13.2234,13.2419,10700.0
2005-07-01 14:25:00,21.44,21.45,21.41,21.41,10400.0,13.2419,13.2481,13.2234,13.2234,10400.0
2005-07-01 14:30:00,21.41,21.42,21.41,21.41,8400.0,13.2234,13.2296,13.2234,13.2234,8400.0
2005-07-01 14:35:00,21.41,21.43,21.4,21.43,23900.0,13.2234,13.2357,13.2172,13.2357,23900.0
2005-07-01 14:40:00,21.44,21.44,21.42,21.44,4100.0,13.2419,13.2419,13.2296,13.2419,4100.0
2005-07-01 14:45:00,21.44,21.45,21.42,21.44,17900.0,13.2419,13.2481,13.2296,13.2419,17900.0
2005-07-01 14:50:00,21.44,21.45,21.43,21.45,12000.0,13.2419,13.2481,13.2357,13.2481,12000.0
2005-07-01 14:55:00,21.46,21.46,21.45,21.45,4100.0,13.2543,13.2543,13.2481,13.2481,4100.0
2005-07-01 15:00:00,21.45,21.46,21.4,21.42,12100.0,13.2481,13.2543,13.2172,13.2296,12100.0
2005-07-01 15:05:00,21.42,21.44,21.4,21.44,16400.0,13.2296,13.2419,13.2172,13.2419,16400.0
2005-07-01 15:10:00,21.44,21.45,21.43,21.45,7300.0,13.2419,13.2481,13.2357,13.2481,7300.0
2005-07-01 15:15:00,21.44,21.46,21.43,21.46,17000.0,13.2419,13.2543,13.2357,13.2543,17000.0
2005-07-01 15:20:00,21.46,21.49,21.46,21.48,22800.0,13.2543,13.2728,13.2543,13.2666,22800.0
2005-07-01 15:25:00,21.48,21.48,21.45,21.47,16600.0,13.2666,13.2666,13.2481,13.2604,16600.0
2005-07-01 15:30:00,21.47,21.49,21.47,21.49,11000.0,13.2604,13.2728,13.2604,13.2728,11000.0
2005-07-01 15:35:00,21.49,21.49,21.48,21.48,9800.0,13.2728,13.2728,13.2666,13.2666,9800.0
2005-07-01 15:40:00,21.49,21.49,21.47,21.48,8600.0,13.2728,13.2728,13.2604,13.2666,8600.0
2005-07-01 15:45:00,21.48,21.49,21.47,21.48,11600.0,13.2666,13.2728,13.2604,13.2666,11600.0
2005-07-01 15:50:00,21.48,21.49,21.47,21.49,11600.0,13.2666,13.2728,13.2604,13.2728,11600.0
2005-07-01 15:55:00,21.49,21.49,21.45,21.47,52500.0,13.2728,13.2728,13.2481,13.2604,52500.0
2005-07-05 09:35:00,21.33,21.34,21.23,21.23,88700.0,13.174,13.1801,13.1122,13.1122,88700.0
2005-07-05 09:40:00,21.22,21.26,21.12,21.15,47900.0,13.106,13.1307,13.0443,13.0628,47900.0
2005-07-05 09:45:00,21.14,21.14,20.99,20.99,44200.0,13.0566,13.0566,12.964,12.964,44200.0
2005-07-05 09:50:00,20.98,21.0,20.9,20.9,51700.0,12.9578,12.9701,12.9084,12.9084,51700.0
2005-07-05 09:55:00,20.91,20.93,20.9,20.91,22600.0,12.9146,12.9269,12.9084,12.9146,22600.0
2005-07-05 10:00:00,20.9,21.08,20.9,21.07,32200.0,12.9084,13.0196,12.9084,13.0134,32200.0
2005-07-05 10:05:00,21.06,21.06,20.97,20.99,20300.0,13.0072,13.0072,12.9516,12.964,20300.0
2005-07-05 10:10:00,20.99,21.0,20.98,20.99,24900.0,12.964,12.9701,12.9578,12.964,24900.0
2005-07-05 10:15:00,20.99,21.07,20.99,21.04,27600.0,12.964,13.0134,12.964,12.9949,27600.0
2005-07-05 10:20:00,21.04,21.04,20.99,21.0,27600.0,12.9949,12.9949,12.964,12.9701,27600.0
2005-07-05 10:25:00,21.0,21.05,20.99,21.04,35500.0,12.9701,13.001,12.964,12.9949,35500.0
2005-07-05 10:30:00,21.05,21.13,21.04,21.07,34300.0,13.001,13.0504,12.9949,13.0134,34300.0
2005-07-05 10:35:00,21.07,21.08,21.06,21.08,21000.0,13.0134,13.0196,13.0072,13.0196,21000.0
2005-07-05 10:40:00,21.08,21.08,21.04,21.06,27100.0,13.0196,13.0196,12.9949,13.0072,27100.0
2005-07-05 10:45:00,21.06,21.11,21.06,21.11,15600.0,13.0072,13.0381,13.0072,13.0381,15600.0
2005-07-05 10:50:00,21.11,21.19,21.1,21.18,32200.0,13.0381,13.0875,13.0319,13.0813,32200.0
2005-07-05 10:55:00,21.18,21.18,21.15,21.16,25800.0,13.0813,13.0813,13.0628,13.069,25800.0
2005-07-05 11:00:00,21.17,21.17,21.15,21.16,17700.0,13.0751,13.0751,13.0628,13.069,17700.0
2005-07-05 11:05:00,21.15,21.17,21.15,21.16,21800.0,13.0628,13.0751,13.0628,13.069,21800.0
2005-07-05 11:10:00,21.17,21.2,21.16,21.18,19200.0,13.0751,13.0937,13.069,13.0813,19200.0
2005-07-05 11:15:00,21.18,21.19,21.17,21.18,17400.0,13.0813,13.0875,13.0751,13.0813,17400.0
2005-07-05 11:20:00,21.18,21.18,21.15,21.15,25200.0,13.0813,13.0813,13.0628,13.0628,25200.0
2005-07-05 11:25:00,21.15,21.17,21.14,21.15,21900.0,13.0628,13.0751,13.0566,13.0628,21900.0
2005-07-05 11:30:00,21.16,21.16,21.14,21.15,17600.0,13.069,13.069,13.0566,13.0628,17600.0
2005-07-05 11:35:00,21.15,21.16,21.14,21.15,43100.0,13.0628,13.069,13.0566,13.0628,43100.0
2005-07-05 11:40:00,21.15,21.2,21.15,21.17,30400.0,13.0628,13.0937,13.0628,13.0751,30400.0
2005-07-05 11:45:00,21.17,21.18,21.16,21.18,23800.0,13.0751,13.0813,13.069,13.0813,23800.0
2005-07-05 11:50:00,21.19,21.19,21.16,21.17,14800.0,13.0875,13.0875,13.069,13.0751,14800.0
2005-07-05 11:55:00,21.18,21.18,21.13,21.13,17600.0,13.0813,13.0813,13.0504,13.0504,17600.0
2005-07-05 12:00:00,21.13,21.19,21.12,21.18,31100.0,13.0504,13.0875,13.0443,13.0813,31100.0
2005-07-05 12:05:00,21.18,21.19,21.18,21.18,9500.0,13.0813,13.0875,13.0813,13.0813,9500.0
2005-07-05 12:10:00,21.17,21.17,21.15,21.15,20300.0,13.0751,13.0751,13.0628,13.0628,20300.0
2005-07-05 12:15:00,21.15,21.18,21.15,21.18,7800.0,13.0628,13.0813,13.0628,13.0813,7800.0
2005-07-05 12:20:00,21.18,21.2,21.18,21.19,13500.0,13.0813,13.0937,13.0813,13.0875,13500.0
2005-07-05 12:25:00,21.19,21.29,21.19,21.29,27400.0,13.0875,13.1493,13.0875,13.1493,27400.0
2005-07-05 12:30:00,21.29,21.32,21.27,21.3,30300.0,13.1493,13.1678,13.1369,13.1554,30300.0
2005-07-05 12:35:00,21.3,21.31,21.3,21.31,13500.0,13.1554,13.1616,13.1554,13.1616,13500.0
2005-07-05 12:40:00,21.31,21.32,21.29,21.3,11900.0,13.1616,13.1678,13.1493,13.1554,11900.0
2005-07-05 12:45:00,21.3,21.32,21.3,21.31,15000.0,13.1554,13.1678,13.1554,13.1616,15000.0
2005-07-05 12:50:00,21.3,21.32,21.3,21.32,6600.0,13.1554,13.1678,13.1554,13.1678,6600.0
2005-07-05 12:55:00,21.32,21.32,21.28,21.28,19700.0,13.1678,13.1678,13.1431,13.1431,19700.0
2005-07-05 13:00:00,21.29,21.32,21.28,21.31,7700.0,13.1493,13.1678,13.1431,13.1616,7700.0
2005-07-05 13:05:00,21.3,21.32,21.3,21.31,11500.0,13.1554,13.1678,13.1554,13.1616,11500.0
2005-07-05 13:10:00,21.31,21.32,21.3,21.32,9700.0,13.1616,13.1678,13.1554,13.1678,9700.0
2005-07-05 13:15:00,21.32,21.32,21.29,21.29,15800.0,13.1678,13.1678,13.1493,13.1493,15800.0
2005-07-05 13:20:00,21.29,21.31,21.29,21.31,8300.0,13.1493,13.1616,13.1493,13.1616,8300.0
2005-07-05 13:25:00,21.31,21.31,21.29,21.29,16300.0,13.1616,13.1616,13.1493,13.1493,16300.0
2005-07-05 13:30:00,21.29,21.29,21.27,21.29,23400.0,13.1493,13.1493,13.1369,13.1493,23400.0
2005-07-05 13:35:00,21.29,21.32,21.29,21.31,16700.0,13.1493,13.1678,13.1493,13.1616,16700.0
2005-07-05 13:40:00,21.31,21.33,21.31,21.31,32800.0,13.1616,13.174,13.1616,13.1616,32800.0
2005-07-05 13:45:00,21.32,21.32,21.3,21.3,24300.0,13.1678,13.1678,13.1554,13.1554,24300.0
2005-07-05 13:50:00,21.3,21.3,21.27,21.27,20500.0,13.1554,13.1554,13.1369,13.1369,20500.0
2005-07-05 13:55:00,21.27,21.29,21.27,21.27,13600.0,13.1369,13.1493,13.1369,13.1369,13600.0
2005-07-05 14:00:00,21.27,21.28,21.27,21.27,26400.0,13.1369,13.1431,13.1369,13.1369,26400.0
2005-07-05 14:05:00,21.27,21.28,21.27,21.27,11000.0,13.1369,13.1431,13.1369,13.1369,11000.0
2005-07-05 14:10:00,21.28,21.28,21.26,21.27,39800.0,13.1431,13.1431,13.1307,13.1369,39800.0
2005-07-05 14:15:00,21.27,21.27,21.25,21.27,20600.0,13.1369,13.1369,13.1246,13.1369,20600.0
2005-07-05 14:20:00,21.27,21.3,21.27,21.29,26900.0,13.1369,13.1554,13.1369,13.1493,26900.0
2005-07-05 14:25:00,21.3,21.3,21.28,21.3,56300.0,13.1554,13.1554,13.1431,13.1554,56300.0
2005-07-05 14:30:00,21.31,21.32,21.29,21.29,42600.0,13.1616,13.1678,13.1493,13.1493,42600.0
2005-07-05 14:35:00,21.3,21.3,21.29,21.3,13500.0,13.1554,13.1554,13.1493,13.1554,13500.0
2005-07-05 14:40:00,21.3,21.32,21.28,21.28,27900.0,13.1554,13.1678,13.1431,13.1431,27900.0
2005-07-05 14:45:00,21.28,21.29,21.27,21.27,25100.0,13.1431,13.1493,13.1369,13.1369,25100.0
2005-07-05 14:50:00,21.28,21.28,21.27,21.28,59400.0,13.1431,13.1431,13.1369,13.1431,59400.0
2005-07-05 14:55:00,21.28,21.29,21.24,21.24,18800.0,13.1431,13.1493,13.1184,13.1184,18800.0
2005-07-05 15:00:00,21.24,21.28,21.23,21.28,34800.0,13.1184,13.1431,13.1122,13.1431,34800.0
2005-07-05 15:05:00,21.28,21.28,21.21,21.21,13300.0,13.1431,13.1431,13.0998,13.0998,13300.0
2005-07-05 15:10:00,21.21,21.21,21.19,21.2,49400.0,13.0998,13.0998,13.0875,13.0937,49400.0
2005-07-05 15:15:00,21.2,21.21,21.19,21.2,86200.0,13.0937,13.0998,13.0875,13.0937,86200.0
2005-07-05 15:20:00,21.2,21.21,21.2,21.2,48600.0,13.0937,13.0998,13.0937,13.0937,48600.0
2005-07-05 15:25:00,21.2,21.21,21.17,21.17,33700.0,13.0937,13.0998,13.0751,13.0751,33700.0
2005-07-05 15:30:00,21.17,21.2,21.14,21.2,53600.0,13.0751,13.0937,13.0566,13.0937,53600.0
2005-07-05 15:35:00,21.2,21.21,21.19,21.19,44200.0,13.0937,13.0998,13.0875,13.0875,44200.0
2005-07-05 15:40:00,21.19,21.2,21.17,21.2,45500.0,13.0875,13.0937,13.0751,13.0937,45500.0
2005-07-05 15:45:00,21.2,21.24,21.2,21.24,31900.0,13.0937,13.1184,13.0937,13.1184,31900.0
2005-07-05 15:50:00,21.24,21.25,21.23,21.24,40200.0,13.1184,13.1246,13.1122,13.1184,40200.0
2005-07-05 15:55:00,21.24,21.24,21.19,21.23,43300.0,13.1184,13.1184,13.0875,13.1122,43300.0
2005-07-06 09:30:00,21.25,21.33,21.18,21.23,61200.0,13.1246,13.174,13.0813,13.1122,61200.0
2005-07-06 09:35:00,21.23,21.23,21.11,21.23,54500.0,13.1122,13.1122,13.0381,13.1122,54500.0
2005-07-06 09:40:00,21.22,21.33,21.18,21.21,51200.0,13.106,13.174,13.0813,13.0998,51200.0
2005-07-06 09:45:00,21.21,21.28,21.21,21.23,42400.0,13.0998,13.1431,13.0998,13.1122,42400.0
2005-07-06 09:50:00,21.21,21.23,21.11,21.17,45100.0,13.0998,13.1122,13.0381,13.0751,45100.0
2005-07-06 09:55:00,21.15,21.21,21.12,21.18,33500.0,13.0628,13.0998,13.0443,13.0813,33500.0
2005-07-06 10:00:00,21.18,21.22,21.17,21.18,31300.0,13.0813,13.106,13.0751,13.0813,31300.0
2005-07-06 10:05:00,21.19,21.25,21.17,21.22,24700.0,13.0875,13.1246,13.0751,13.106,24700.0
2005-07-06 10:10:00,21.24,21.28,21.24,21.26,14000.0,13.1184,13.1431,13.1184,13.1307,14000.0
2005-07-06 10:15:00,21.26,21.26,21.14,21.14,24200.0,13.1307,13.1307,13.0566,13.0566,24200.0
2005-07-06 10:20:00,21.15,21.21,21.13,21.19,71300.0,13.0628,13.0998,13.0504,13.0875,71300.0
2005-07-06 10:25:00,21.2,21.2,21.15,21.17,24600.0,13.0937,13.0937,13.0628,13.0751,24600.0
2005-07-06 10:30:00,21.17,21.24,21.17,21.23,41100.0,13.0751,13.1184,13.0751,13.1122,41100.0
2005-07-06 10:35:00,21.24,21.26,21.23,21.26,52300.0,13.1184,13.1307,13.1122,13.1307,52300.0
2005-07-06 10:40:00,21.26,21.26,21.22,21.24,37600.0,13.1307,13.1307,13.106,13.1184,37600.0
2005-07-06 10:45:00,21.25,21.25,21.22,21.23,21100.0,13.1246,13.1246,13.106,13.1122,21100.0
2005-07-06 10:50:00,21.23,21.23,21.2,21.22,21500.0,13.1122,13.1122,13.0937,13.106,21500.0
2005-07-06 10:55:00,21.23,21.23,21.13,21.14,50500.0,13.1122,13.1122,13.0504,13.0566,50500.0
2005-07-06 11:00:00,21.15,21.22,21.15,21.21,23000.0,13.0628,13.106,13.0628,13.0998,23000.0
2005-07-06 11:05:00,21.21,21.23,21.21,21.22,28400.0,13.0998,13.1122,13.0998,13.106,28400.0
2005-07-06 11:10:00,21.22,21.24,21.2,21.22,27800.0,13.106,13.1184,13.0937,13.106,27800.0
2005-07-06 11:15:00,21.22,21.23,21.19,21.2,21400.0,13.106,13.1122,13.0875,13.0937,21400.0
2005-07-06 11:20:00,21.19,21.2,21.19,21.2,21400.0,13.0875,13.0937,13.0875,13.0937,21400.0
2005-07-06 11:25:00,21.2,21.21,21.14,21.16,32400.0,13.0937,13.0998,13.0566,13.069,32400.0
2005-07-06 11:30:00,21.17,21.18,21.15,21.16,33500.0,13.0751,13.0813,13.0628,13.069,33500.0
2005-07-06 11:35:00,21.16,21.16,21.14,21.15,19100.0,13.069,13.069,13.0566,13.0628,19100.0
2005-07-06 11:40:00,21.16,21.17,21.15,21.17,24400.0,13.069,13.0751,13.0628,13.0751,24400.0
2005-07-06 11:45:00,21.16,21.18,21.14,21.17,21800.0,13.069,13.0813,13.0566,13.0751,21800.0
2005-07-06 11:50:00,21.17,21.18,21.16,21.18,15100.0,13.0751,13.0813,13.069,13.0813,15100.0
2005-07-06 11:55:00,21.19,21.19,21.18,21.18,12600.0,13.0875,13.0875,13.0813,13.0813,12600.0
2005-07-06 12:00:00,21.18,21.19,21.17,21.19,23000.0,13.0813,13.0875,13.0751,13.0875,23000.0
2005-07-06 12:05:00,21.19,21.19,21.17,21.17,13900.0,13.0875,13.0875,13.0751,13.0751,13900.0
2005-07-06 12:10:00,21.17,21.18,21.14,21.18,22000.0,13.0751,13.0813,13.0566,13.0813,22000.0
2005-07-06 12:15:00,21.18,21.19,21.17,21.19,15800.0,13.0813,13.0875,13.0751,13.0875,15800.0
2005-07-06 12:20:00,21.18,21.19,21.15,21.17,18900.0,13.0813,13.0875,13.0628,13.0751,18900.0
2005-07-06 12:25:00,21.17,21.19,21.15,21.18,22200.0,13.0751,13.0875,13.0628,13.0813,22200.0
2005-07-06 12:30:00,21.18,21.21,21.17,21.17,22700.0,13.0813,13.0998,13.0751,13.0751,22700.0
2005-07-06 12:35:00,21.18,21.2,21.17,21.19,17000.0,13.0813,13.0937,13.0751,13.0875,17000.0
2005-07-06 12:40:00,21.19,21.19,21.16,21.17,17200.0,13.0875,13.0875,13.069,13.0751,17200.0
2005-07-06 12:45:00,21.16,21.2,21.15,21.19,19600.0,13.069,13.0937,13.0628,13.0875,19600.0
2005-07-06 12:50:00,21.19,21.2,21.17,21.19,8300.0,13.0875,13.0937,13.0751,13.0875,8300.0
2005-07-06 12:55:00,21.2,21.23,21.19,21.22,30300.0,13.0937,13.1122,13.0875,13.106,30300.0
2005-07-06 13:00:00,21.2,21.23,21.19,21.22,12700.0,13.0937,13.1122,13.0875,13.106,12700.0
2005-07-06 13:05:00,21.22,21.23,21.2,21.2,14200.0,13.106,13.1122,13.0937,13.0937,14200.0
2005-07-06 13:10:00,21.19,21.2,21.18,21.2,17900.0,13.0875,13.0937,13.0813,13.0937,17900.0
2005-07-06 13:15:00,21.19,21.2,21.18,21.19,12600.0,13.0875,13.0937,13.0813,13.0875,12600.0
2005-07-06 13:20:00,21.18,21.19,21.18,21.19,11100.0,13.0813,13.0875,13.0813,13.0875,11100.0
2005-07-06 13:25:00,21.18,21.19,21.18,21.18,10600.0,13.0813,13.0875,13.0813,13.0813,10600.0
2005-07-06 13:30:00,21.19,21.21,21.19,21.2,14600.0,13.0875,13.0998,13.0875,13.0937,14600.0
2005-07-06 13:35:00,21.2,21.2,21.17,21.17,12800.0,13.0937,13.0937,13.0751,13.0751,12800.0
2005-07-06 13:40:00,21.17,21.2,21.17,21.19,11500.0,13.0751,13.0937,13.0751,13.0875,11500.0
2005-07-06 13:45:00,21.2,21.2,21.18,21.19,30200.0,13.0937,13.0937,13.0813,13.0875,30200.0
2005-07-06 13:50:00,21.18,21.2,21.17,21.18,18800.0,13.0813,13.0937,13.0751,13.0813,18800.0
2005-07-06 13:55:00,21.18,21.2,21.15,21.15,20500.0,13.0813,13.0937,13.0628,13.0628,20500.0
2005-07-06 14:00:00,21.15,21.16,21.13,21.14,15300.0,13.0628,13.069,13.0504,13.0566,15300.0
2005-07-06 14:05:00,21.14,21.16,21.13,21.13,20600.0,13.0566,13.069,13.0504,13.0504,20600.0
2005-07-06 14:10:00,21.14,21.14,21.12,21.12,61700.0,13.0566,13.0566,13.0443,13.0443,61700.0
2005-07-06 14:15:00,21.14,21.17,21.13,21.16,13100.0,13.0566,13.0751,13.0504,13.069,13100.0
2005-07-06 14:20:00,21.16,21.17,21.12,21.12,16600.0,13.069,13.0751,13.0443,13.0443,16600.0
2005-07-06 14:25:00,21.12,21.13,21.1,21.1,26100.0,13.0443,13.0504,13.0319,13.0319,26100.0
2005-07-06 14:30:00,21.1,21.1,21.01,21.01,29300.0,13.0319,13.0319,12.9763,12.9763,29300.0
2005-07-06 14:35:00,21.01,21.03,21.0,21.0,34300.0,12.9763,12.9887,12.9701,12.9701,34300.0
2005-07-06 14:40:00,21.0,21.01,21.0,21.0,13400.0,12.9701,12.9763,12.9701,12.9701,13400.0
2005-07-06 14:45:00,21.01,21.08,21.0,21.08,43700.0,12.9763,13.0196,12.9701,13.0196,43700.0
2005-07-06 14:50:00,21.08,21.09,21.07,21.08,25000.0,13.0196,13.0257,13.0134,13.0196,25000.0
2005-07-06 14:55:00,21.08,21.08,21.05,21.06,14900.0,13.0196,13.0196,13.001,13.0072,14900.0
2005-07-06 15:00:00,21.06,21.09,21.05,21.07,27700.0,13.0072,13.0257,13.001,13.0134,27700.0
2005-07-06 15:05:00,21.08,21.08,21.06,21.08,22100.0,13.0196,13.0196,13.0072,13.0196,22100.0
2005-07-06 15:10:00,21.07,21.08,21.05,21.08,29800.0,13.0134,13.0196,13.001,13.0196,29800.0
2005-07-06 15:15:00,21.07,21.15,21.04,21.04,96600.0,13.0134,13.0628,12.9949,12.9949,96600.0
2005-07-06 15:20:00,21.03,21.05,20.99,21.02,39000.0,12.9887,13.001,12.964,12.9825,39000.0
2005-07-06 15:25:00,21.03,21.03,20.99,21.03,32600.0,12.9887,12.9887,12.964,12.9887,32600.0
2005-07-06 15:30:00,21.03,21.04,21.0,21.02,115100.0,12.9887,12.9949,12.9701,12.9825,115100.0
2005-07-06 15:35:00,21.04,21.04,21.0,21.0,47700.0,12.9949,12.9949,12.9701,12.9701,47700.0
2005-07-06 15:40:00,21.0,21.03,20.98,21.0,32900.0,12.9701,12.9887,12.9578,12.9701,32900.0
2005-07-06 15:45:00,20.99,21.0,20.98,21.0,37300.0,12.964,12.9701,12.9578,12.9701,37300.0
2005-07-06 15:50:00,21.0,21.02,20.98,21.02,61600.0,12.9701,12.9825,12.9578,12.9825,61600.0
2005-07-06 15:55:00,21.0,21.01,20.95,20.97,105700.0,12.9701,12.9763,12.9393,12.9516,105700.0
2005-07-07 09:35:00,20.55,20.75,20.5,20.75,96700.0,12.6922,12.8157,12.6613,12.8157,96700.0
2005-07-07 09:40:00,20.55,20.67,20.46,20.5,30100.0,12.6922,12.7663,12.6366,12.6613,30100.0
2005-07-07 09:45:00,20.5,20.74,20.5,20.68,24900.0,12.6613,12.8096,12.6613,12.7725,24900.0
2005-07-07 09:50:00,20.68,20.71,20.61,20.65,40700.0,12.7725,12.791,12.7293,12.754,40700.0
2005-07-07 09:55:00,20.67,20.68,20.57,20.57,39700.0,12.7663,12.7725,12.7046,12.7046,39700.0
2005-07-07 10:00:00,20.57,20.59,20.55,20.57,30900.0,12.7046,12.7169,12.6922,12.7046,30900.0
2005-07-07 10:05:00,20.57,20.66,20.57,20.64,21200.0,12.7046,12.7602,12.7046,12.7478,21200.0
2005-07-07 10:10:00,20.65,20.66,20.61,20.63,23700.0,12.754,12.7602,12.7293,12.7416,23700.0
2005-07-07 10:15:00,20.62,20.67,20.56,20.57,19100.0,12.7355,12.7663,12.6984,12.7046,19100.0
2005-07-07 10:20:00,20.58,20.62,20.56,20.56,47300.0,12.7107,12.7355,12.6984,12.6984,47300.0
2005-07-07 10:25:00,20.55,20.6,20.51,20.51,36800.0,12.6922,12.7231,12.6675,12.6675,36800.0
2005-07-07 10:30:00,20.52,20.52,20.44,20.44,38800.0,12.6737,12.6737,12.6243,12.6243,38800.0
2005-07-07 10:35:00,20.44,20.47,20.44,20.47,24300.0,12.6243,12.6428,12.6243,12.6428,24300.0
2005-07-07 10:40:00,20.47,20.56,20.46,20.56,63000.0,12.6428,12.6984,12.6366,12.6984,63000.0
2005-07-07 10:45:00,20.56,20.56,20.51,20.52,28600.0,12.6984,12.6984,12.6675,12.6737,28600.0
2005-07-07 10:50:00,20.52,20.57,20.51,20.57,24800.0,12.6737,12.7046,12.6675,12.7046,24800.0
2005-07-07 10:55:00,20.57,20.6,20.57,20.59,24900.0,12.7046,12.7231,12.7046,12.7169,24900.0
2005-07-07 11:00:00,20.59,20.61,20.56,20.6,27400.0,12.7169,12.7293,12.6984,12.7231,27400.0
2005-07-07 11:05:00,20.6,20.6,20.59,20.6,40600.0,12.7231,12.7231,12.7169,12.7231,40600.0
2005-07-07 11:10:00,20.6,20.62,20.59,20.62,163700.0,12.7231,12.7355,12.7169,12.7355,163700.0
2005-07-07 11:15:00,20.62,20.64,20.62,20.64,22600.0,12.7355,12.7478,12.7355,12.7478,22600.0
2005-07-07 11:20:00,20.64,20.73,20.64,20.73,43300.0,12.7478,12.8034,12.7478,12.8034,43300.0
2005-07-07 11:25:00,20.72,20.72,20.65,20.66,115800.0,12.7972,12.7972,12.754,12.7602,115800.0
2005-07-07 11:30:00,20.66,20.69,20.64,20.69,68200.0,12.7602,12.7787,12.7478,12.7787,68200.0
2005-07-07 11:35:00,20.69,20.69,20.67,20.68,101800.0,12.7787,12.7787,12.7663,12.7725,101800.0
2005-07-07 11:40:00,20.68,20.68,20.66,20.68,126800.0,12.7725,12.7725,12.7602,12.7725,126800.0
2005-07-07 11:45:00,20.67,20.68,20.66,20.66,55600.0,12.7663,12.7725,12.7602,12.7602,55600.0
2005-07-07 11:50:00,20.67,20.67,20.63,20.63,16200.0,12.7663,12.7663,12.7416,12.7416,16200.0
2005-07-07 11:55:00,20.63,20.67,20.63,20.66,38400.0,12.7416,12.7663,12.7416,12.7602,38400.0
2005-07-07 12:00:00,20.67,20.67,20.61,20.61,1300700.0,12.7663,12.7663,12.7293,12.7293,1300700.0
2005-07-07 12:05:00,20.62,20.63,20.61,20.63,42600.0,12.7355,12.7416,12.7293,12.7416,42600.0
2005-07-07 12:10:00,20.63,20.63,20.6,20.62,65100.0,12.7416,12.7416,12.7231,12.7355,65100.0
2005-07-07 12:15:00,20.62,20.62,20.6,20.62,39700.0,12.7355,12.7355,12.7231,12.7355,39700.0
2005-07-07 12:20:00,20.62,20.62,20.6,20.6,62700.0,12.7355,12.7355,12.7231,12.7231,62700.0
2005-07-07 12:25:00,20.61,20.62,20.6,20.62,23700.0,12.7293,12.7355,12.7231,12.7355,23700.0
2005-07-07 12:30:00,20.61,20.62,20.6,20.61,29900.0,12.7293,12.7355,12.7231,12.7293,29900.0
2005-07-07 12:35:00,20.62,20.62,20.61,20.62,21800.0,12.7355,12.7355,12.7293,12.7355,21800.0
2005-07-07 12:40:00,20.62,20.63,20.61,20.62,100600.0,12.7355,12.7416,12.7293,12.7355,100600.0
2005-07-07 12:45:00,20.63,20.67,20.62,20.64,132100.0,12.7416,12.7663,12.7355,12.7478,132100.0
2005-07-07 12:50:00,20.65,20.65,20.6,20.63,16300.0,12.754,12.754,12.7231,12.7416,16300.0
2005-07-07 12:55:00,20.63,20.66,20.63,20.65,11500.0,12.7416,12.7602,12.7416,12.754,11500.0
2005-07-07 13:00:00,20.65,20.71,20.65,20.71,19800.0,12.754,12.791,12.754,12.791,19800.0
2005-07-07 13:05:00,20.72,20.73,20.69,20.7,85900.0,12.7972,12.8034,12.7787,12.7849,85900.0
2005-07-07 13:10:00,20.7,20.7,20.69,20.7,7900.0,12.7849,12.7849,12.7787,12.7849,7900.0
2005-07-07 13:15:00,20.7,20.7,20.69,20.69,17100.0,12.7849,12.7849,12.7787,12.7787,17100.0
2005-07-07 13:20:00,20.7,20.7,20.69,20.7,9400.0,12.7849,12.7849,12.7787,12.7849,9400.0
2005-07-07 13:25:00,20.69,20.7,20.69,20.7,11200.0,12.7787,12.7849,12.7787,12.7849,11200.0
2005-07-07 13:30:00,20.7,20.71,20.69,20.7,44800.0,12.7849,12.791,12.7787,12.7849,44800.0
2005-07-07 13:35:00,20.7,20.72,20.7,20.7,30700.0,12.7849,12.7972,12.7849,12.7849,30700.0
2005-07-07 13:40:00,20.7,20.74,20.7,20.72,21300.0,12.7849,12.8096,12.7849,12.7972,21300.0
2005-07-07 13:45:00,20.72,20.72,20.69,20.72,25200.0,12.7972,12.7972,12.7787,12.7972,25200.0
2005-07-07 13:50:00,20.71,20.73,20.71,20.73,12300.0,12.791,12.8034,12.791,12.8034,12300.0
2005-07-07 13:55:00,20.72,20.73,20.72,20.72,18600.0,12.7972,12.8034,12.7972,12.7972,18600.0
2005-07-07 14:00:00,20.73,20.73,20.71,20.72,13000.0,12.8034,12.8034,12.791,12.7972,13000.0
2005-07-07 14:05:00,20.71,20.72,20.71,20.72,8900.0,12.791,12.7972,12.791,12.7972,8900.0
2005-07-07 14:10:00,20.72,20.73,20.68,20.68,21700.0,12.7972,12.8034,12.7725,12.7725,21700.0
2005-07-07 14:15:00,20.68,20.7,20.67,20.7,14400.0,12.7725,12.7849,12.7663,12.7849,14400.0
2005-07-07 14:20:00,20.7,20.72,20.69,20.71,22400.0,12.7849,12.7972,12.7787,12.791,22400.0
2005-07-07 14:25:00,20.71,20.72,20.7,20.71,14200.0,12.791,12.7972,12.7849,12.791,14200.0
2005-07-07 14:30:00,20.71,20.72,20.7,20.72,20800.0,12.791,12.7972,12.7849,12.7972,20800.0
2005-07-07 14:35:00,20.73,20.74,20.72,20.73,17000.0,12.8034,12.8096,12.7972,12.8034,17000.0
2005-07-07 14:40:00,20.73,20.74,20.72,20.73,11500.0,12.8034,12.8096,12.7972,12.8034,11500.0
2005-07-07 14:45:00,20.72,20.73,20.71,20.71,28600.0,12.7972,12.8034,12.791,12.791,28600.0
2005-07-07 14:50:00,20.7,20.73,20.7,20.73,26100.0,12.7849,12.8034,12.7849,12.8034,26100.0
2005-07-07 14:55:00,20.71,20.74,20.71,20.73,19300.0,12.791,12.8096,12.791,12.8034,19300.0
2005-07-07 15:00:00,20.73,20.75,20.72,20.75,27900.0,12.8034,12.8157,12.7972,12.8157,27900.0
2005-07-07 15:05:00,20.75,20.75,20.73,20.73,37300.0,12.8157,12.8157,12.8034,12.8034,37300.0
2005-07-07 15:10:00,20.74,20.77,20.73,20.77,367200.0,12.8096,12.8281,12.8034,12.8281,367200.0
2005-07-07 15:15:00,20.78,20.8,20.78,20.8,10900.0,12.8343,12.8466,12.8343,12.8466,10900.0
2005-07-07 15:20:00,20.8,20.8,20.79,20.8,18300.0,12.8466,12.8466,12.8404,12.8466,18300.0
2005-07-07 15:25:00,20.8,20.8,20.79,20.8,21900.0,12.8466,12.8466,12.8404,12.8466,21900.0
2005-07-07 15:30:00,20.8,20.81,20.79,20.81,65200.0,12.8466,12.8528,12.8404,12.8528,65200.0
2005-07-07 15:35:00,20.81,20.89,20.8,20.88,19400.0,12.8528,12.9022,12.8466,12.896,19400.0
2005-07-07 15:40:00,20.88,20.88,20.86,20.88,26300.0,12.896,12.896,12.8837,12.896,26300.0
2005-07-07 15:45:00,20.87,20.9,20.86,20.88,31000.0,12.8899,12.9084,12.8837,12.896,31000.0
2005-07-07 15:50:00,20.89,20.9,20.87,20.89,36000.0,12.9022,12.9084,12.8899,12.9022,36000.0
2005-07-07 15:55:00,20.88,20.89,20.82,20.83,81500.0,12.896,12.9022,12.859,12.8652,81500.0
2005-07-08 09:35:00,20.8,20.91,20.8,20.85,50500.0,12.8466,12.9146,12.8466,12.8775,50500.0
2005-07-08 09:40:00,20.87,20.93,20.87,20.93,26800.0,12.8899,12.9269,12.8899,12.9269,26800.0
2005-07-08 09:45:00,20.93,20.98,20.93,20.97,9600.0,12.9269,12.9578,12.9269,12.9516,9600.0
2005-07-08 09:50:00,20.97,20.97,20.91,20.91,19500.0,12.9516,12.9516,12.9146,12.9146,19500.0
2005-07-08 09:55:00,20.92,20.93,20.86,20.87,26700.0,12.9207,12.9269,12.8837,12.8899,26700.0
2005-07-08 10:00:00,20.87,20.87,20.78,20.79,43200.0,12.8899,12.8899,12.8343,12.8404,43200.0
2005-07-08 10:05:00,20.78,20.8,20.76,20.8,42000.0,12.8343,12.8466,12.8219,12.8466,42000.0
2005-07-08 10:10:00,20.8,20.83,20.79,20.83,16600.0,12.8466,12.8652,12.8404,12.8652,16600.0
2005-07-08 10:15:00,20.82,20.82,20.75,20.77,26200.0,12.859,12.859,12.8157,12.8281,26200.0
2005-07-08 10:20:00,20.77,20.8,20.77,20.78,15000.0,12.8281,12.8466,12.8281,12.8343,15000.0
2005-07-08 10:25:00,20.77,20.78,20.76,20.78,30700.0,12.8281,12.8343,12.8219,12.8343,30700.0
2005-07-08 10:30:00,20.78,20.79,20.77,20.79,28700.0,12.8343,12.8404,12.8281,12.8404,28700.0
2005-07-08 10:35:00,20.79,20.82,20.78,20.81,14600.0,12.8404,12.859,12.8343,12.8528,14600.0
2005-07-08 10:40:00,20.82,20.83,20.81,20.82,15100.0,12.859,12.8652,12.8528,12.859,15100.0
2005-07-08 10:45:00,20.83,20.88,20.83,20.87,14400.0,12.8652,12.896,12.8652,12.8899,14400.0
2005-07-08 10:50:00,20.88,20.89,20.87,20.88,12000.0,12.896,12.9022,12.8899,12.896,12000.0
2005-07-08 10:55:00,20.88,20.9,20.87,20.89,17000.0,12.896,12.9084,12.8899,12.9022,17000.0
2005-07-08 11:00:00,20.9,20.9,20.81,20.81,26400.0,12.9084,12.9084,12.8528,12.8528,26400.0
2005-07-08 11:05:00,20.82,20.84,20.82,20.84,6700.0,12.859,12.8713,12.859,12.8713,6700.0
2005-07-08 11:10:00,20.83,20.85,20.83,20.85,11500.0,12.8652,12.8775,12.8652,12.8775,11500.0
2005-07-08 11:15:00,20.85,20.85,20.83,20.84,16400.0,12.8775,12.8775,12.8652,12.8713,16400.0
2005-07-08 11:20:00,20.83,20.85,20.83,20.83,3300.0,12.8652,12.8775,12.8652,12.8652,3300.0
2005-07-08 11:25:00,20.84,20.86,20.83,20.86,12700.0,12.8713,12.8837,12.8652,12.8837,12700.0
2005-07-08 11:30:00,20.85,20.85,20.84,20.85,10500.0,12.8775,12.8775,12.8713,12.8775,10500.0
2005-07-08 11:35:00,20.86,20.86,20.84,20.84,7100.0,12.8837,12.8837,12.8713,12.8713,7100.0
2005-07-08 11:40:00,20.85,20.85,20.8,20.82,11200.0,12.8775,12.8775,12.8466,12.859,11200.0
2005-07-08 11:45:00,20.82,20.84,20.81,20.83,2300.0,12.859,12.8713,12.8528,12.8652,2300.0
2005-07-08 11:50:00,20.83,20.85,20.82,20.85,7200.0,12.8652,12.8775,12.859,12.8775,7200.0
2005-07-08 11:55:00,20.85,20.87,20.85,20.87,7100.0,12.8775,12.8899,12.8775,12.8899,7100.0
2005-07-08 12:00:00,20.87,20.9,20.87,20.9,35900.0,12.8899,12.9084,12.8899,12.9084,35900.0
2005-07-08 12:05:00,20.91,20.93,20.9,20.92,27100.0,12.9146,12.9269,12.9084,12.9207,27100.0
2005-07-08 12:10:00,20.91,20.93,20.9,20.92,40700.0,12.9146,12.9269,12.9084,12.9207,40700.0
2005-07-08 12:15:00,20.92,20.94,20.92,20.92,8600.0,12.9207,12.9331,12.9207,12.9207,8600.0
2005-07-08 12:20:00,20.92,20.93,20.91,20.93,9900.0,12.9207,12.9269,12.9146,12.9269,9900.0
2005-07-08 12:25:00,20.94,20.94,20.89,20.92,15000.0,12.9331,12.9331,12.9022,12.9207,15000.0
2005-07-08 12:30:00,20.92,20.95,20.9,20.95,23800.0,12.9207,12.9393,12.9084,12.9393,23800.0
2005-07-08 12:35:00,20.95,20.98,20.95,20.98,8300.0,12.9393,12.9578,12.9393,12.9578,8300.0
2005-07-08 12:40:00,20.98,20.98,20.97,20.98,13300.0,12.9578,12.9578,12.9516,12.9578,13300.0
2005-07-08 12:45:00,20.98,20.99,20.97,20.99,6300.0,12.9578,12.964,12.9516,12.964,6300.0
2005-07-08 12:50:00,20.98,20.99,20.97,20.99,2700.0,12.9578,12.964,12.9516,12.964,2700.0
2005-07-08 12:55:00,20.99,20.99,20.98,20.98,2600.0,12.964,12.964,12.9578,12.9578,2600.0
2005-07-08 13:00:00,20.99,20.99,20.96,20.96,8100.0,12.964,12.964,12.9454,12.9454,8100.0
2005-07-08 13:05:00,20.97,20.97,20.94,20.95,10000.0,12.9516,12.9516,12.9331,12.9393,10000.0
2005-07-08 13:10:00,20.95,20.95,20.93,20.93,12200.0,12.9393,12.9393,12.9269,12.9269,12200.0
2005-07-08 13:15:00,20.94,20.95,20.9,20.91,8600.0,12.9331,12.9393,12.9084,12.9146,8600.0
2005-07-08 13:20:00,20.91,20.92,20.89,20.9,11300.0,12.9146,12.9207,12.9022,12.9084,11300.0
2005-07-08 13:25:00,20.9,20.9,20.89,20.9,59500.0,12.9084,12.9084,12.9022,12.9084,59500.0
2005-07-08 13:30:00,20.89,20.9,20.89,20.89,9300.0,12.9022,12.9084,12.9022,12.9022,9300.0
2005-07-08 13:35:00,20.9,20.9,20.89,20.9,12400.0,12.9084,12.9084,12.9022,12.9084,12400.0
2005-07-08 13:40:00,20.9,20.9,20.9,20.9,5900.0,12.9084,12.9084,12.9084,12.9084,5900.0
2005-07-08 13:45:00,20.9,20.9,20.89,20.9,18200.0,12.9084,12.9084,12.9022,12.9084,18200.0
2005-07-08 13:50:00,20.9,20.94,20.89,20.94,59300.0,12.9084,12.9331,12.9022,12.9331,59300.0
2005-07-08 13:55:00,20.94,20.95,20.92,20.93,7600.0,12.9331,12.9393,12.9207,12.9269,7600.0
2005-07-08 14:00:00,20.92,20.94,20.92,20.94,7900.0,12.9207,12.9331,12.9207,12.9331,7900.0
2005-07-08 14:05:00,20.93,20.95,20.93,20.93,12100.0,12.9269,12.9393,12.9269,12.9269,12100.0
2005-07-08 14:10:00,20.94,20.95,20.93,20.95,5300.0,12.9331,12.9393,12.9269,12.9393,5300.0
2005-07-08 14:15:00,20.95,20.95,20.94,20.95,4400.0,12.9393,12.9393,12.9331,12.9393,4400.0
2005-07-08 14:20:00,20.95,20.97,20.94,20.96,15400.0,12.9393,12.9516,12.9331,12.9454,15400.0
2005-07-08 14:25:00,20.96,20.96,20.92,20.95,34500.0,12.9454,12.9454,12.9207,12.9393,34500.0
2005-07-08 14:30:00,20.94,20.95,20.94,20.95,9700.0,12.9331,12.9393,12.9331,12.9393,9700.0
2005-07-08 14:35:00,20.95,20.95,20.93,20.95,7000.0,12.9393,12.9393,12.9269,12.9393,7000.0
2005-07-08 14:40:00,20.94,20.95,20.94,20.95,10900.0,12.9331,12.9393,12.9331,12.9393,10900.0
2005-07-08 14:45:00,20.95,20.96,20.94,20.95,18100.0,12.9393,12.9454,12.9331,12.9393,18100.0
2005-07-08 14:50:00,20.96,20.96,20.94,20.96,5900.0,12.9454,12.9454,12.9331,12.9454,5900.0
2005-07-08 14:55:00,20.96,20.96,20.93,20.96,9200.0,12.9454,12.9454,12.9269,12.9454,9200.0
2005-07-08 15:00:00,20.96,20.97,20.95,20.96,9700.0,12.9454,12.9516,12.9393,12.9454,9700.0
2005-07-08 15:05:00,20.97,20.98,20.97,20.98,9600.0,12.9516,12.9578,12.9516,12.9578,9600.0
2005-07-08 15:10:00,20.98,20.98,20.95,20.95,20100.0,12.9578,12.9578,12.9393,12.9393,20100.0
2005-07-08 15:15:00,20.96,20.97,20.95,20.95,10900.0,12.9454,12.9516,12.9393,12.9393,10900.0
2005-07-08 15:20:00,20.95,20.95,20.93,20.94,19900.0,12.9393,12.9393,12.9269,12.9331,19900.0
2005-07-08 15:25:00,20.94,20.95,20.93,20.95,41400.0,12.9331,12.9393,12.9269,12.9393,41400.0
2005-07-08 15:30:00,20.95,20.95,20.94,20.95,21200.0,12.9393,12.9393,12.9331,12.9393,21200.0
2005-07-08 15:35:00,20.94,20.95,20.94,20.94,31400.0,12.9331,12.9393,12.9331,12.9331,31400.0
2005-07-08 15:40:00,20.94,20.94,20.93,20.94,13200.0,12.9331,12.9331,12.9269,12.9331,13200.0
2005-07-08 15:45:00,20.94,20.94,20.9,20.9,39200.0,12.9331,12.9331,12.9084,12.9084,39200.0
2005-07-08 15:50:00,20.9,20.9,20.89,20.9,28100.0,12.9084,12.9084,12.9022,12.9084,28100.0
2005-07-08 15:55:00,20.9,20.9,20.89,20.9,62600.0,12.9084,12.9084,12.9022,12.9084,62600.0
2005-07-11 09:30:00,20.75,20.8,20.75,20.8,97000.0,12.8157,12.8466,12.8157,12.8466,97000.0
2005-07-11 09:35:00,20.82,20.86,20.8,20.85,12500.0,12.859,12.8837,12.8466,12.8775,12500.0
2005-07-11 09:40:00,20.84,20.87,20.77,20.85,31600.0,12.8713,12.8899,12.8281,12.8775,31600.0
2005-07-11 09:45:00,20.86,20.9,20.85,20.89,19000.0,12.8837,12.9084,12.8775,12.9022,19000.0
2005-07-11 09:50:00,20.89,20.9,20.84,20.85,33800.0,12.9022,12.9084,12.8713,12.8775,33800.0
2005-07-11 09:55:00,20.84,20.85,20.79,20.81,24100.0,12.8713,12.8775,12.8404,12.8528,24100.0
2005-07-11 10:00:00,20.8,20.81,20.78,20.8,29800.0,12.8466,12.8528,12.8343,12.8466,29800.0
2005-07-11 10:05:00,20.81,20.82,20.77,20.79,28600.0,12.8528,12.859,12.8281,12.8404,28600.0
2005-07-11 10:10:00,20.78,20.8,20.78,20.79,14700.0,12.8343,12.8466,12.8343,12.8404,14700.0
2005-07-11 10:15:00,20.79,20.82,20.78,20.8,24800.0,12.8404,12.859,12.8343,12.8466,24800.0
2005-07-11 10:20:00,20.8,20.8,20.78,20.8,39000.0,12.8466,12.8466,12.8343,12.8466,39000.0
2005-07-11 10:25:00,20.8,20.8,20.78,20.78,53800.0,12.8466,12.8466,12.8343,12.8343,53800.0
2005-07-11 10:30:00,20.78,20.79,20.76,20.77,11300.0,12.8343,12.8404,12.8219,12.8281,11300.0
2005-07-11 10:35:00,20.77,20.8,20.76,20.77,20500.0,12.8281,12.8466,12.8219,12.8281,20500.0
2005-07-11 10:40:00,20.78,20.78,20.76,20.76,12700.0,12.8343,12.8343,12.8219,12.8219,12700.0
2005-07-11 10:45:00,20.77,20.77,20.76,20.76,17700.0,12.8281,12.8281,12.8219,12.8219,17700.0
2005-07-11 10:50:00,20.78,20.8,20.77,20.8,20700.0,12.8343,12.8466,12.8281,12.8466,20700.0
2005-07-11 10:55:00,20.8,20.82,20.8,20.82,43100.0,12.8466,12.859,12.8466,12.859,43100.0
2005-07-11 11:00:00,20.82,20.86,20.81,20.85,15300.0,12.859,12.8837,12.8528,12.8775,15300.0
2005-07-11 11:05:00,20.86,20.87,20.86,20.86,13300.0,12.8837,12.8899,12.8837,12.8837,13300.0
2005-07-11 11:10:00,20.87,20.88,20.87,20.88,20600.0,12.8899,12.896,12.8899,12.896,20600.0
2005-07-11 11:15:00,20.88,20.89,20.88,20.89,37900.0,12.896,12.9022,12.896,12.9022,37900.0
2005-07-11 11:20:00,20.89,20.9,20.89,20.9,31300.0,12.9022,12.9084,12.9022,12.9084,31300.0
2005-07-11 11:25:00,20.9,20.9,20.89,20.9,5900.0,12.9084,12.9084,12.9022,12.9084,5900.0
2005-07-11 11:30:00,20.9,20.9,20.89,20.89,29400.0,12.9084,12.9084,12.9022,12.9022,29400.0
2005-07-11 11:35:00,20.86,20.88,20.83,20.88,18700.0,12.8837,12.896,12.8652,12.896,18700.0
2005-07-11 11:40:00,20.88,20.9,20.87,20.88,6300.0,12.896,12.9084,12.8899,12.896,6300.0
2005-07-11 11:45:00,20.89,20.9,20.88,20.9,10900.0,12.9022,12.9084,12.896,12.9084,10900.0
2005-07-11 11:50:00,20.9,20.9,20.89,20.89,7600.0,12.9084,12.9084,12.9022,12.9022,7600.0
2005-07-11 11:55:00,20.89,20.9,20.88,20.88,10200.0,12.9022,12.9084,12.896,12.896,10200.0
2005-07-11 12:00:00,20.89,20.9,20.89,20.9,27000.0,12.9022,12.9084,12.9022,12.9084,27000.0
2005-07-11 12:05:00,20.9,20.9,20.89,20.9,31900.0,12.9084,12.9084,12.9022,12.9084,31900.0
2005-07-11 12:10:00,20.9,20.9,20.89,20.9,4600.0,12.9084,12.9084,12.9022,12.9084,4600.0
2005-07-11 12:15:00,20.89,20.9,20.88,20.89,7400.0,12.9022,12.9084,12.896,12.9022,7400.0
2005-07-11 12:20:00,20.9,20.9,20.89,20.9,6200.0,12.9084,12.9084,12.9022,12.9084,6200.0
2005-07-11 12:25:00,20.9,20.9,20.87,20.87,16100.0,12.9084,12.9084,12.8899,12.8899,16100.0
2005-07-11 12:30:00,20.88,20.88,20.86,20.86,16100.0,12.896,12.896,12.8837,12.8837,16100.0
2005-07-11 12:35:00,20.87,20.87,20.84,20.85,28400.0,12.8899,12.8899,12.8713,12.8775,28400.0
2005-07-11 12:40:00,20.85,20.85,20.84,20.84,20200.0,12.8775,12.8775,12.8713,12.8713,20200.0
2005-07-11 12:45:00,20.84,20.85,20.83,20.84,21800.0,12.8713,12.8775,12.8652,12.8713,21800.0
2005-07-11 12:50:00,20.83,20.86,20.83,20.86,37800.0,12.8652,12.8837,12.8652,12.8837,37800.0
2005-07-11 12:55:00,20.87,20.87,20.84,20.84,27500.0,12.8899,12.8899,12.8713,12.8713,27500.0
2005-07-11 13:00:00,20.85,20.88,20.84,20.88,12700.0,12.8775,12.896,12.8713,12.896,12700.0
2005-07-11 13:05:00,20.87,20.88,20.86,20.86,8900.0,12.8899,12.896,12.8837,12.8837,8900.0
2005-07-11 13:10:00,20.87,20.92,20.87,20.91,33700.0,12.8899,12.9207,12.8899,12.9146,33700.0
2005-07-11 13:15:00,20.92,20.94,20.89,20.89,14000.0,12.9207,12.9331,12.9022,12.9022,14000.0
2005-07-11 13:20:00,20.9,20.92,20.9,20.92,11500.0,12.9084,12.9207,12.9084,12.9207,11500.0
2005-07-11 13:25:00,20.92,20.92,20.89,20.9,11900.0,12.9207,12.9207,12.9022,12.9084,11900.0
2005-07-11 13:30:00,20.9,20.91,20.84,20.9,54300.0,12.9084,12.9146,12.8713,12.9084,54300.0
2005-07-11 13:35:00,20.9,20.9,20.89,20.89,18500.0,12.9084,12.9084,12.9022,12.9022,18500.0
2005-07-11 13:40:00,20.9,20.9,20.89,20.89,10800.0,12.9084,12.9084,12.9022,12.9022,10800.0
2005-07-11 13:45:00,20.89,20.9,20.89,20.89,51900.0,12.9022,12.9084,12.9022,12.9022,51900.0
2005-07-11 13:50:00,20.89,20.9,20.88,20.89,4500.0,12.9022,12.9084,12.896,12.9022,4500.0
2005-07-11 13:55:00,20.89,20.9,20.88,20.9,8300.0,12.9022,12.9084,12.896,12.9084,8300.0
2005-07-11 14:00:00,20.9,20.9,20.87,20.89,26400.0,12.9084,12.9084,12.8899,12.9022,26400.0
2005-07-11 14:05:00,20.88,20.9,20.88,20.9,40600.0,12.896,12.9084,12.896,12.9084,40600.0
2005-07-11 14:10:00,20.9,20.93,20.89,20.93,43300.0,12.9084,12.9269,12.9022,12.9269,43300.0
2005-07-11 14:15:00,20.93,20.95,20.92,20.94,14200.0,12.9269,12.9393,12.9207,12.9331,14200.0
2005-07-11 14:20:00,20.94,20.95,20.93,20.94,8100.0,12.9331,12.9393,12.9269,12.9331,8100.0
2005-07-11 14:25:00,20.94,20.95,20.92,20.92,8900.0,12.9331,12.9393,12.9207,12.9207,8900.0
2005-07-11 14:30:00,20.93,20.94,20.93,20.94,22400.0,12.9269,12.9331,12.9269,12.9331,22400.0
2005-07-11 14:35:00,20.94,20.95,20.93,20.95,18100.0,12.9331,12.9393,12.9269,12.9393,18100.0
2005-07-11 14:40:00,20.95,20.97,20.95,20.96,16500.0,12.9393,12.9516,12.9393,12.9454,16500.0
2005-07-11 14:45:00,20.96,20.97,20.88,20.91,42900.0,12.9454,12.9516,12.896,12.9146,42900.0
2005-07-11 14:50:00,20.92,20.93,20.92,20.92,14300.0,12.9207,12.9269,12.9207,12.9207,14300.0
2005-07-11 14:55:00,20.93,20.94,20.92,20.92,6700.0,12.9269,12.9331,12.9207,12.9207,6700.0
2005-07-11 15:00:00,20.93,20.93,20.92,20.92,16600.0,12.9269,12.9269,12.9207,12.9207,16600.0
2005-07-11 15:05:00,20.92,20.93,20.9,20.92,10400.0,12.9207,12.9269,12.9084,12.9207,10400.0
2005-07-11 15:10:00,20.91,20.92,20.91,20.92,12100.0,12.9146,12.9207,12.9146,12.9207,12100.0
2005-07-11 15:15:00,20.92,20.93,20.91,20.91,115100.0,12.9207,12.9269,12.9146,12.9146,115100.0
2005-07-11 15:20:00,20.91,20.91,20.88,20.89,19600.0,12.9146,12.9146,12.896,12.9022,19600.0
2005-07-11 15:25:00,20.89,20.91,20.89,20.89,20200.0,12.9022,12.9146,12.9022,12.9022,20200.0
2005-07-11 15:30:00,20.9,20.92,20.9,20.92,20900.0,12.9084,12.9207,12.9084,12.9207,20900.0
2005-07-11 15:35:00,20.91,20.93,20.91,20.92,18300.0,12.9146,12.9269,12.9146,12.9207,18300.0
2005-07-11 15:40:00,20.92,20.96,20.9,20.94,16000.0,12.9207,12.9454,12.9084,12.9331,16000.0
2005-07-11 15:45:00,20.94,20.94,20.92,20.92,18200.0,12.9331,12.9331,12.9207,12.9207,18200.0
2005-07-11 15:50:00,20.91,20.94,20.91,20.94,32300.0,12.9146,12.9331,12.9146,12.9331,32300.0
2005-07-11 15:55:00,20.93,20.95,20.93,20.94,35200.0,12.9269,12.9393,12.9269,12.9331,35200.0
2005-07-12 09:30:00,20.82,20.89,20.82,20.86,52100.0,12.859,12.9022,12.859,12.8837,52100.0
2005-07-12 09:35:00,20.86,20.86,20.76,20.85,31000.0,12.8837,12.8837,12.8219,12.8775,31000.0
2005-07-12 09:40:00,20.85,20.93,20.84,20.88,24900.0,12.8775,12.9269,12.8713,12.896,24900.0
2005-07-12 09:45:00,20.86,20.88,20.83,20.85,26700.0,12.8837,12.896,12.8652,12.8775,26700.0
2005-07-12 09:50:00,20.86,20.94,20.86,20.92,282800.0,12.8837,12.9331,12.8837,12.9207,282800.0
2005-07-12 09:55:00,20.93,20.94,20.91,20.93,10500.0,12.9269,12.9331,12.9146,12.9269,10500.0
2005-07-12 10:00:00,20.93,20.93,20.88,20.89,26500.0,12.9269,12.9269,12.896,12.9022,26500.0
2005-07-12 10:05:00,20.9,20.92,20.8,20.8,63400.0,12.9084,12.9207,12.8466,12.8466,63400.0
2005-07-12 10:10:00,20.8,20.85,20.8,20.84,78800.0,12.8466,12.8775,12.8466,12.8713,78800.0
2005-07-12 10:15:00,20.83,20.84,20.8,20.8,24700.0,12.8652,12.8713,12.8466,12.8466,24700.0
2005-07-12 10:20:00,20.8,20.85,20.8,20.84,23600.0,12.8466,12.8775,12.8466,12.8713,23600.0
2005-07-12 10:25:00,20.84,20.84,20.82,20.82,16800.0,12.8713,12.8713,12.859,12.859,16800.0
2005-07-12 10:30:00,20.83,20.83,20.82,20.83,30700.0,12.8652,12.8652,12.859,12.8652,30700.0
2005-07-12 10:35:00,20.82,20.85,20.82,20.83,34100.0,12.859,12.8775,12.859,12.8652,34100.0
2005-07-12 10:40:00,20.83,20.84,20.82,20.83,18200.0,12.8652,12.8713,12.859,12.8652,18200.0
2005-07-12 10:45:00,20.83,20.84,20.79,20.8,27100.0,12.8652,12.8713,12.8404,12.8466,27100.0
2005-07-12 10:50:00,20.79,20.81,20.75,20.79,56100.0,12.8404,12.8528,12.8157,12.8404,56100.0
2005-07-12 10:55:00,20.8,20.83,20.79,20.83,14400.0,12.8466,12.8652,12.8404,12.8652,14400.0
2005-07-12 11:00:00,20.83,20.85,20.83,20.83,20600.0,12.8652,12.8775,12.8652,12.8652,20600.0
2005-07-12 11:05:00,20.84,20.85,20.82,20.84,23600.0,12.8713,12.8775,12.859,12.8713,23600.0
2005-07-12 11:10:00,20.84,20.85,20.83,20.85,16200.0,12.8713,12.8775,12.8652,12.8775,16200.0
2005-07-12 11:15:00,20.85,20.85,20.84,20.85,24000.0,12.8775,12.8775,12.8713,12.8775,24000.0
2005-07-12 11:20:00,20.85,20.85,20.84,20.85,20100.0,12.8775,12.8775,12.8713,12.8775,20100.0
2005-07-12 11:25:00,20.86,20.86,20.84,20.84,27400.0,12.8837,12.8837,12.8713,12.8713,27400.0
2005-07-12 11:30:00,20.84,20.84,20.81,20.82,18800.0,12.8713,12.8713,12.8528,12.859,18800.0
2005-07-12 11:35:00,20.82,20.85,20.82,20.85,12000.0,12.859,12.8775,12.859,12.8775,12000.0
2005-07-12 11:40:00,20.85,20.85,20.83,20.84,9100.0,12.8775,12.8775,12.8652,12.8713,9100.0
2005-07-12 11:45:00,20.84,20.84,20.82,20.83,13400.0,12.8713,12.8713,12.859,12.8652,13400.0
2005-07-12 11:50:00,20.83,20.83,20.81,20.82,16000.0,12.8652,12.8652,12.8528,12.859,16000.0
2005-07-12 11:55:00,20.81,20.82,20.78,20.78,20400.0,12.8528,12.859,12.8343,12.8343,20400.0
2005-07-12 12:00:00,20.78,20.79,20.75,20.75,33000.0,12.8343,12.8404,12.8157,12.8157,33000.0
2005-07-12 12:05:00,20.77,20.79,20.75,20.76,28500.0,12.8281,12.8404,12.8157,12.8219,28500.0
2005-07-12 12:10:00,20.76,20.78,20.75,20.75,26400.0,12.8219,12.8343,12.8157,12.8157,26400.0
2005-07-12 12:15:00,20.75,20.77,20.75,20.77,19200.0,12.8157,12.8281,12.8157,12.8281,19200.0
2005-07-12 12:20:00,20.77,20.83,20.77,20.83,11000.0,12.8281,12.8652,12.8281,12.8652,11000.0
2005-07-12 12:25:00,20.83,20.84,20.83,20.83,9600.0,12.8652,12.8713,12.8652,12.8652,9600.0
2005-07-12 12:30:00,20.83,20.83,20.82,20.83,8700.0,12.8652,12.8652,12.859,12.8652,8700.0
2005-07-12 12:35:00,20.83,20.83,20.82,20.83,14800.0,12.8652,12.8652,12.859,12.8652,14800.0
2005-07-12 12:40:00,20.83,20.83,20.81,20.82,11500.0,12.8652,12.8652,12.8528,12.859,11500.0
2005-07-12 12:45:00,20.82,20.82,20.81,20.82,4000.0,12.859,12.859,12.8528,12.859,4000.0
2005-07-12 12:50:00,20.82,20.82,20.77,20.77,19800.0,12.859,12.859,12.8281,12.8281,19800.0
2005-07-12 12:55:00,20.78,20.78,20.75,20.75,10000.0,12.8343,12.8343,12.8157,12.8157,10000.0
2005-07-12 13:00:00,20.75,20.76,20.74,20.75,15200.0,12.8157,12.8219,12.8096,12.8157,15200.0
2005-07-12 13:05:00,20.76,20.77,20.74,20.76,15300.0,12.8219,12.8281,12.8096,12.8219,15300.0
2005-07-12 13:10:00,20.78,20.78,20.75,20.77,25000.0,12.8343,12.8343,12.8157,12.8281,25000.0
2005-07-12 13:15:00,20.78,20.78,20.74,20.75,26700.0,12.8343,12.8343,12.8096,12.8157,26700.0
2005-07-12 13:20:00,20.76,20.77,20.75,20.76,19900.0,12.8219,12.8281,12.8157,12.8219,19900.0
2005-07-12 13:25:00,20.76,20.77,20.76,20.77,16700.0,12.8219,12.8281,12.8219,12.8281,16700.0
2005-07-12 13:30:00,20.77,20.78,20.77,20.78,10100.0,12.8281,12.8343,12.8281,12.8343,10100.0
2005-07-12 13:35:00,20.78,20.79,20.77,20.78,17900.0,12.8343,12.8404,12.8281,12.8343,17900.0
2005-07-12 13:40:00,20.77,20.78,20.77,20.78,9100.0,12.8281,12.8343,12.8281,12.8343,9100.0
2005-07-12 13:45:00,20.78,20.79,20.77,20.78,16800.0,12.8343,12.8404,12.8281,12.8343,16800.0
2005-07-12 13:50:00,20.77,20.82,20.77,20.8,39800.0,12.8281,12.859,12.8281,12.8466,39800.0
2005-07-12 13:55:00,20.8,20.82,20.8,20.8,32500.0,12.8466,12.859,12.8466,12.8466,32500.0
2005-07-12 14:00:00,20.8,20.8,20.79,20.8,13900.0,12.8466,12.8466,12.8404,12.8466,13900.0
2005-07-12 14:05:00,20.8,20.8,20.79,20.79,12200.0,12.8466,12.8466,12.8404,12.8404,12200.0
2005-07-12 14:10:00,20.8,20.8,20.76,20.77,27100.0,12.8466,12.8466,12.8219,12.8281,27100.0
2005-07-12 14:15:00,20.78,20.78,20.77,20.78,24200.0,12.8343,12.8343,12.8281,12.8343,24200.0
2005-07-12 14:20:00,20.79,20.79,20.78,20.79,11100.0,12.8404,12.8404,12.8343,12.8404,11100.0
2005-07-12 14:25:00,20.79,20.79,20.74,20.74,59200.0,12.8404,12.8404,12.8096,12.8096,59200.0
2005-07-12 14:30:00,20.73,20.75,20.73,20.74,26500.0,12.8034,12.8157,12.8034,12.8096,26500.0
2005-07-12 14:35:00,20.74,20.76,20.74,20.76,179500.0,12.8096,12.8219,12.8096,12.8219,179500.0
2005-07-12 14:40:00,20.77,20.8,20.77,20.8,11600.0,12.8281,12.8466,12.8281,12.8466,11600.0
2005-07-12 14:45:00,20.8,20.8,20.78,20.8,84400.0,12.8466,12.8466,12.8343,12.8466,84400.0
2005-07-12 14:50:00,20.8,20.81,20.79,20.8,10800.0,12.8466,12.8528,12.8404,12.8466,10800.0
2005-07-12 14:55:00,20.8,20.81,20.78,20.79,16300.0,12.8466,12.8528,12.8343,12.8404,16300.0
2005-07-12 15:00:00,20.8,20.83,20.78,20.8,22000.0,12.8466,12.8652,12.8343,12.8466,22000.0
2005-07-12 15:05:00,20.8,20.85,20.8,20.85,24800.0,12.8466,12.8775,12.8466,12.8775,24800.0
2005-07-12 15:10:00,20.85,20.91,20.85,20.89,37600.0,12.8775,12.9146,12.8775,12.9022,37600.0
2005-07-12 15:15:00,20.89,20.89,20.87,20.89,30100.0,12.9022,12.9022,12.8899,12.9022,30100.0
2005-07-12 15:20:00,20.89,20.89,20.87,20.87,39700.0,12.9022,12.9022,12.8899,12.8899,39700.0
2005-07-12 15:25:00,20.87,20.91,20.87,20.9,42900.0,12.8899,12.9146,12.8899,12.9084,42900.0
2005-07-12 15:30:00,20.89,20.9,20.87,20.89,37500.0,12.9022,12.9084,12.8899,12.9022,37500.0
2005-07-12 15:35:00,20.89,20.9,20.86,20.9,29100.0,12.9022,12.9084,12.8837,12.9084,29100.0
2005-07-12 15:40:00,20.9,20.91,20.85,20.91,48000.0,12.9084,12.9146,12.8775,12.9146,48000.0
2005-07-12 15:45:00,20.91,20.92,20.89,20.89,35300.0,12.9146,12.9207,12.9022,12.9022,35300.0
2005-07-12 15:50:00,20.89,20.9,20.89,20.89,25200.0,12.9022,12.9084,12.9022,12.9022,25200.0
2005-07-12 15:55:00,20.89,20.9,20.89,20.9,38200.0,12.9022,12.9084,12.9022,12.9084,38200.0
2005-07-13 09:30:00,20.9,20.95,20.89,20.94,42700.0,12.9084,12.9393,12.9022,12.9331,42700.0
2005-07-13 09:35:00,20.95,20.95,20.84,20.84,17500.0,12.9393,12.9393,12.8713,12.8713,17500.0
2005-07-13 09:40:00,20.83,20.93,20.83,20.93,14000.0,12.8652,12.9269,12.8652,12.9269,14000.0
2005-07-13 09:45:00,20.93,20.93,20.9,20.91,12300.0,12.9269,12.9269,12.9084,12.9146,12300.0
2005-07-13 09:50:00,20.92,20.93,20.91,20.93,18200.0,12.9207,12.9269,12.9146,12.9269,18200.0
2005-07-13 09:55:00,20.92,20.95,20.92,20.94,38900.0,12.9207,12.9393,12.9207,12.9331,38900.0
2005-07-13 10:00:00,20.93,20.95,20.92,20.95,12600.0,12.9269,12.9393,12.9207,12.9393,12600.0
2005-07-13 10:05:00,20.95,20.97,20.93,20.94,25700.0,12.9393,12.9516,12.9269,12.9331,25700.0
2005-07-13 10:10:00,20.92,20.94,20.91,20.94,9800.0,12.9207,12.9331,12.9146,12.9331,9800.0
2005-07-13 10:15:00,20.93,20.93,20.81,20.84,29200.0,12.9269,12.9269,12.8528,12.8713,29200.0
2005-07-13 10:20:00,20.84,20.84,20.8,20.8,17300.0,12.8713,12.8713,12.8466,12.8466,17300.0
2005-07-13 10:25:00,20.8,20.84,20.8,20.84,11100.0,12.8466,12.8713,12.8466,12.8713,11100.0
2005-07-13 10:30:00,20.86,20.93,20.84,20.9,22300.0,12.8837,12.9269,12.8713,12.9084,22300.0
2005-07-13 10:35:00,20.9,20.94,20.9,20.9,46400.0,12.9084,12.9331,12.9084,12.9084,46400.0
2005-07-13 10:40:00,20.91,20.92,20.9,20.9,22100.0,12.9146,12.9207,12.9084,12.9084,22100.0
2005-07-13 10:45:00,20.9,20.93,20.86,20.91,16400.0,12.9084,12.9269,12.8837,12.9146,16400.0
2005-07-13 10:50:00,20.92,20.97,20.92,20.96,35200.0,12.9207,12.9516,12.9207,12.9454,35200.0
2005-07-13 10:55:00,20.96,20.96,20.94,20.95,10200.0,12.9454,12.9454,12.9331,12.9393,10200.0
2005-07-13 11:00:00,20.95,20.95,20.94,20.94,33800.0,12.9393,12.9393,12.9331,12.9331,33800.0
2005-07-13 11:05:00,20.91,20.96,20.91,20.96,25700.0,12.9146,12.9454,12.9146,12.9454,25700.0
2005-07-13 11:10:00,20.96,20.96,20.9,20.91,67200.0,12.9454,12.9454,12.9084,12.9146,67200.0
2005-07-13 11:15:00,20.92,20.94,20.91,20.92,8100.0,12.9207,12.9331,12.9146,12.9207,8100.0
2005-07-13 11:20:00,20.92,20.92,20.87,20.9,16500.0,12.9207,12.9207,12.8899,12.9084,16500.0
2005-07-13 11:25:00,20.9,20.95,20.89,20.94,9500.0,12.9084,12.9393,12.9022,12.9331,9500.0
2005-07-13 11:30:00,20.93,20.95,20.92,20.93,40200.0,12.9269,12.9393,12.9207,12.9269,40200.0
2005-07-13 11:35:00,20.94,20.96,20.94,20.95,8500.0,12.9331,12.9454,12.9331,12.9393,8500.0
2005-07-13 11:40:00,20.95,20.96,20.95,20.96,33300.0,12.9393,12.9454,12.9393,12.9454,33300.0
2005-07-13 11:45:00,20.95,20.96,20.95,20.96,17900.0,12.9393,12.9454,12.9393,12.9454,17900.0
2005-07-13 11:50:00,20.97,20.98,20.97,20.97,10500.0,12.9516,12.9578,12.9516,12.9516,10500.0
2005-07-13 11:55:00,20.98,20.99,20.97,20.99,36600.0,12.9578,12.964,12.9516,12.964,36600.0
2005-07-13 12:00:00,20.98,21.0,20.96,20.97,17300.0,12.9578,12.9701,12.9454,12.9516,17300.0
2005-07-13 12:05:00,20.97,20.97,20.92,20.92,15000.0,12.9516,12.9516,12.9207,12.9207,15000.0
2005-07-13 12:10:00,20.92,20.98,20.92,20.97,17000.0,12.9207,12.9578,12.9207,12.9516,17000.0
2005-07-13 12:15:00,20.98,20.99,20.98,20.99,39100.0,12.9578,12.964,12.9578,12.964,39100.0
2005-07-13 12:20:00,20.98,21.05,20.98,21.02,81900.0,12.9578,13.001,12.9578,12.9825,81900.0
2005-07-13 12:25:00,21.02,21.03,21.02,21.03,19800.0,12.9825,12.9887,12.9825,12.9887,19800.0
2005-07-13 12:30:00,21.03,21.04,21.01,21.04,26900.0,12.9887,12.9949,12.9763,12.9949,26900.0
2005-07-13 12:35:00,21.04,21.05,21.03,21.04,7300.0,12.9949,13.001,12.9887,12.9949,7300.0
2005-07-13 12:40:00,21.04,21.04,21.01,21.01,20500.0,12.9949,12.9949,12.9763,12.9763,20500.0
2005-07-13 12:45:00,21.01,21.02,20.99,21.01,20800.0,12.9763,12.9825,12.964,12.9763,20800.0
2005-07-13 12:50:00,21.02,21.03,21.0,21.0,9100.0,12.9825,12.9887,12.9701,12.9701,9100.0
2005-07-13 12:55:00,21.01,21.02,20.97,21.01,16200.0,12.9763,12.9825,12.9516,12.9763,16200.0
2005-07-13 13:00:00,21.01,21.02,20.99,21.02,11600.0,12.9763,12.9825,12.964,12.9825,11600.0
2005-07-13 13:05:00,21.02,21.02,20.98,21.0,17600.0,12.9825,12.9825,12.9578,12.9701,17600.0
2005-07-13 13:10:00,21.0,21.0,20.99,20.99,4100.0,12.9701,12.9701,12.964,12.964,4100.0
2005-07-13 13:15:00,21.0,21.0,20.98,20.99,5300.0,12.9701,12.9701,12.9578,12.964,5300.0
2005-07-13 13:20:00,20.99,21.0,20.99,20.99,6100.0,12.964,12.9701,12.964,12.964,6100.0
2005-07-13 13:25:00,21.0,21.0,20.97,20.99,21100.0,12.9701,12.9701,12.9516,12.964,21100.0
2005-07-13 13:30:00,20.99,20.99,20.95,20.95,23200.0,12.964,12.964,12.9393,12.9393,23200.0
2005-07-13 13:35:00,20.96,21.0,20.96,20.99,4800.0,12.9454,12.9701,12.9454,12.964,4800.0
2005-07-13 13:40:00,20.99,21.0,20.97,20.99,14600.0,12.964,12.9701,12.9516,12.964,14600.0
2005-07-13 13:45:00,20.99,20.99,20.95,20.96,12700.0,12.964,12.964,12.9393,12.9454,12700.0
2005-07-13 13:50:00,20.97,21.0,20.96,21.0,13800.0,12.9516,12.9701,12.9454,12.9701,13800.0
2005-07-13 13:55:00,21.0,21.0,20.99,21.0,9200.0,12.9701,12.9701,12.964,12.9701,9200.0
2005-07-13 14:00:00,21.0,21.0,20.99,21.0,14000.0,12.9701,12.9701,12.964,12.9701,14000.0
2005-07-13 14:05:00,20.99,21.0,20.99,20.99,1800.0,12.964,12.9701,12.964,12.964,1800.0
2005-07-13 14:10:00,21.0,21.0,20.99,20.99,9800.0,12.9701,12.9701,12.964,12.964,9800.0
2005-07-13 14:15:00,21.0,21.02,20.99,21.02,24800.0,12.9701,12.9825,12.964,12.9825,24800.0
2005-07-13 14:20:00,21.02,21.02,21.0,21.01,21500.0,12.9825,12.9825,12.9701,12.9763,21500.0
2005-07-13 14:25:00,21.0,21.03,21.0,21.03,13800.0,12.9701,12.9887,12.9701,12.9887,13800.0
2005-07-13 14:30:00,21.03,21.05,21.03,21.05,10800.0,12.9887,13.001,12.9887,13.001,10800.0
2005-07-13 14:35:00,21.05,21.05,21.04,21.05,4300.0,13.001,13.001,12.9949,13.001,4300.0
2005-07-13 14:40:00,21.05,21.05,21.04,21.05,14300.0,13.001,13.001,12.9949,13.001,14300.0
2005-07-13 14:45:00,21.05,21.08,21.05,21.07,35200.0,13.001,13.0196,13.001,13.0134,35200.0
2005-07-13 14:50:00,21.07,21.08,21.07,21.08,13600.0,13.0134,13.0196,13.0134,13.0196,13600.0
2005-07-13 14:55:00,21.05,21.09,21.05,21.07,69300.0,13.001,13.0257,13.001,13.0134,69300.0
2005-07-13 15:00:00,21.08,21.08,21.07,21.08,27100.0,13.0196,13.0196,13.0134,13.0196,27100.0
2005-07-13 15:05:00,21.09,21.09,21.08,21.09,24200.0,13.0257,13.0257,13.0196,13.0257,24200.0
2005-07-13 15:10:00,21.09,21.1,21.09,21.09,18000.0,13.0257,13.0319,13.0257,13.0257,18000.0
2005-07-13 15:15:00,21.09,21.1,21.08,21.09,29200.0,13.0257,13.0319,13.0196,13.0257,29200.0
2005-07-13 15:20:00,21.08,21.1,21.08,21.09,14400.0,13.0196,13.0319,13.0196,13.0257,14400.0
2005-07-13 15:25:00,21.09,21.12,21.07,21.1,46700.0,13.0257,13.0443,13.0134,13.0319,46700.0
2005-07-13 15:30:00,21.1,21.12,21.09,21.11,40300.0,13.0319,13.0443,13.0257,13.0381,40300.0
2005-07-13 15:35:00,21.12,21.12,21.08,21.1,22200.0,13.0443,13.0443,13.0196,13.0319,22200.0
2005-07-13 15:40:00,21.1,21.1,21.09,21.09,20900.0,13.0319,13.0319,13.0257,13.0257,20900.0
2005-07-13 15:45:00,21.09,21.1,21.09,21.1,12200.0,13.0257,13.0319,13.0257,13.0319,12200.0
2005-07-13 15:50:00,21.1,21.1,21.09,21.1,24900.0,13.0319,13.0319,13.0257,13.0319,24900.0
2005-07-13 15:55:00,21.1,21.1,21.09,21.09,38200.0,13.0319,13.0319,13.0257,13.0257,38200.0
2005-07-14 09:35:00,21.0,21.15,21.0,21.15,90200.0,12.9701,13.0628,12.9701,13.0628,90200.0
2005-07-14 09:40:00,21.12,21.13,21.07,21.09,23000.0,13.0443,13.0504,13.0134,13.0257,23000.0
2005-07-14 09:45:00,21.09,21.11,21.09,21.11,124400.0,13.0257,13.0381,13.0257,13.0381,124400.0
2005-07-14 09:50:00,21.1,21.19,21.1,21.19,20700.0,13.0319,13.0875,13.0319,13.0875,20700.0
2005-07-14 09:55:00,21.19,21.2,21.18,21.19,29400.0,13.0875,13.0937,13.0813,13.0875,29400.0
2005-07-14 10:00:00,21.19,21.2,21.15,21.19,25500.0,13.0875,13.0937,13.0628,13.0875,25500.0
2005-07-14 10:05:00,21.19,21.19,21.17,21.19,13500.0,13.0875,13.0875,13.0751,13.0875,13500.0
2005-07-14 10:10:00,21.19,21.2,21.17,21.18,15700.0,13.0875,13.0937,13.0751,13.0813,15700.0
2005-07-14 10:15:00,21.18,21.19,21.17,21.17,14900.0,13.0813,13.0875,13.0751,13.0751,14900.0
2005-07-14 10:20:00,21.18,21.2,21.16,21.19,19800.0,13.0813,13.0937,13.069,13.0875,19800.0
2005-07-14 10:25:00,21.19,21.22,21.16,21.17,36100.0,13.0875,13.106,13.069,13.0751,36100.0
2005-07-14 10:30:00,21.16,21.23,21.16,21.22,17200.0,13.069,13.1122,13.069,13.106,17200.0
2005-07-14 10:35:00,21.23,21.23,21.21,21.23,10500.0,13.1122,13.1122,13.0998,13.1122,10500.0
2005-07-14 10:40:00,21.26,21.29,21.23,21.29,57400.0,13.1307,13.1493,13.1122,13.1493,57400.0
2005-07-14 10:45:00,21.29,21.3,21.27,21.29,18700.0,13.1493,13.1554,13.1369,13.1493,18700.0
2005-07-14 10:50:00,21.28,21.3,21.27,21.28,12700.0,13.1431,13.1554,13.1369,13.1431,12700.0
2005-07-14 10:55:00,21.28,21.3,21.26,21.29,11200.0,13.1431,13.1554,13.1307,13.1493,11200.0
2005-07-14 11:00:00,21.29,21.35,21.28,21.35,57800.0,13.1493,13.1863,13.1431,13.1863,57800.0
2005-07-14 11:05:00,21.34,21.37,21.34,21.37,28500.0,13.1801,13.1987,13.1801,13.1987,28500.0
2005-07-14 11:10:00,21.37,21.38,21.35,21.38,25400.0,13.1987,13.2048,13.1863,13.2048,25400.0
2005-07-14 11:15:00,21.37,21.4,21.37,21.39,43600.0,13.1987,13.2172,13.1987,13.211,43600.0
2005-07-14 11:20:00,21.38,21.4,21.35,21.38,15400.0,13.2048,13.2172,13.1863,13.2048,15400.0
2005-07-14 11:25:00,21.38,21.45,21.35,21.42,40400.0,13.2048,13.2481,13.1863,13.2296,40400.0
2005-07-14 11:30:00,21.42,21.43,21.4,21.42,46600.0,13.2296,13.2357,13.2172,13.2296,46600.0
2005-07-14 11:35:00,21.42,21.44,21.4,21.43,32900.0,13.2296,13.2419,13.2172,13.2357,32900.0
2005-07-14 11:40:00,21.44,21.45,21.41,21.44,19700.0,13.2419,13.2481,13.2234,13.2419,19700.0
2005-07-14 11:45:00,21.44,21.46,21.4,21.4,31100.0,13.2419,13.2543,13.2172,13.2172,31100.0
2005-07-14 11:50:00,21.41,21.41,21.36,21.36,18900.0,13.2234,13.2234,13.1925,13.1925,18900.0
2005-07-14 11:55:00,21.36,21.37,21.35,21.36,22500.0,13.1925,13.1987,13.1863,13.1925,22500.0
2005-07-14 12:00:00,21.37,21.4,21.37,21.37,18500.0,13.1987,13.2172,13.1987,13.1987,18500.0
2005-07-14 12:05:00,21.37,21.41,21.37,21.41,17300.0,13.1987,13.2234,13.1987,13.2234,17300.0
2005-07-14 12:10:00,21.4,21.45,21.39,21.42,21900.0,13.2172,13.2481,13.211,13.2296,21900.0
2005-07-14 12:15:00,21.41,21.43,21.41,21.42,12400.0,13.2234,13.2357,13.2234,13.2296,12400.0
2005-07-14 12:20:00,21.42,21.43,21.39,21.39,14700.0,13.2296,13.2357,13.211,13.211,14700.0
2005-07-14 12:25:00,21.39,21.39,21.36,21.38,14800.0,13.211,13.211,13.1925,13.2048,14800.0
2005-07-14 12:30:00,21.38,21.4,21.37,21.39,29500.0,13.2048,13.2172,13.1987,13.211,29500.0
2005-07-14 12:35:00,21.39,21.41,21.39,21.39,11000.0,13.211,13.2234,13.211,13.211,11000.0
2005-07-14 12:40:00,21.39,21.4,21.38,21.39,12800.0,13.211,13.2172,13.2048,13.211,12800.0
2005-07-14 12:45:00,21.39,21.4,21.38,21.39,11600.0,13.211,13.2172,13.2048,13.211,11600.0
2005-07-14 12:50:00,21.4,21.4,21.37,21.39,19500.0,13.2172,13.2172,13.1987,13.211,19500.0
2005-07-14 12:55:00,21.39,21.4,21.37,21.38,12400.0,13.211,13.2172,13.1987,13.2048,12400.0
2005-07-14 13:00:00,21.38,21.39,21.36,21.39,35300.0,13.2048,13.211,13.1925,13.211,35300.0
2005-07-14 13:05:00,21.38,21.42,21.38,21.41,16500.0,13.2048,13.2296,13.2048,13.2234,16500.0
2005-07-14 13:10:00,21.4,21.44,21.4,21.43,19000.0,13.2172,13.2419,13.2172,13.2357,19000.0
2005-07-14 13:15:00,21.44,21.45,21.42,21.44,12000.0,13.2419,13.2481,13.2296,13.2419,12000.0
2005-07-14 13:20:00,21.44,21.45,21.42,21.45,11000.0,13.2419,13.2481,13.2296,13.2481,11000.0
2005-07-14 13:25:00,21.45,21.46,21.43,21.43,11000.0,13.2481,13.2543,13.2357,13.2357,11000.0
2005-07-14 13:30:00,21.43,21.43,21.39,21.42,10200.0,13.2357,13.2357,13.211,13.2296,10200.0
2005-07-14 13:35:00,21.42,21.42,21.39,21.39,14600.0,13.2296,13.2296,13.211,13.211,14600.0
2005-07-14 13:40:00,21.4,21.4,21.38,21.39,9700.0,13.2172,13.2172,13.2048,13.211,9700.0
2005-07-14 13:45:00,21.39,21.39,21.36,21.36,19100.0,13.211,13.211,13.1925,13.1925,19100.0
2005-07-14 13:50:00,21.37,21.37,21.35,21.36,12500.0,13.1987,13.1987,13.1863,13.1925,12500.0
2005-07-14 13:55:00,21.36,21.37,21.35,21.36,10600.0,13.1925,13.1987,13.1863,13.1925,10600.0
2005-07-14 14:00:00,21.36,21.37,21.35,21.35,77600.0,13.1925,13.1987,13.1863,13.1863,77600.0
2005-07-14 14:05:00,21.35,21.37,21.35,21.35,7200.0,13.1863,13.1987,13.1863,13.1863,7200.0
2005-07-14 14:10:00,21.35,21.36,21.35,21.35,16400.0,13.1863,13.1925,13.1863,13.1863,16400.0
2005-07-14 14:15:00,21.36,21.37,21.34,21.36,36000.0,13.1925,13.1987,13.1801,13.1925,36000.0
2005-07-14 14:20:00,21.37,21.38,21.36,21.37,4000.0,13.1987,13.2048,13.1925,13.1987,4000.0
2005-07-14 14:25:00,21.37,21.37,21.35,21.35,14800.0,13.1987,13.1987,13.1863,13.1863,14800.0
2005-07-14 14:30:00,21.34,21.36,21.34,21.35,22000.0,13.1801,13.1925,13.1801,13.1863,22000.0
2005-07-14 14:35:00,21.36,21.36,21.3,21.31,12000.0,13.1925,13.1925,13.1554,13.1616,12000.0
2005-07-14 14:40:00,21.32,21.32,21.3,21.3,11200.0,13.1678,13.1678,13.1554,13.1554,11200.0
2005-07-14 14:45:00,21.3,21.31,21.25,21.25,33100.0,13.1554,13.1616,13.1246,13.1246,33100.0
2005-07-14 14:50:00,21.26,21.26,21.22,21.22,14800.0,13.1307,13.1307,13.106,13.106,14800.0
2005-07-14 14:55:00,21.23,21.26,21.21,21.26,21000.0,13.1122,13.1307,13.0998,13.1307,21000.0
2005-07-14 15:00:00,21.26,21.27,21.26,21.27,23500.0,13.1307,13.1369,13.1307,13.1369,23500.0
2005-07-14 15:05:00,21.26,21.32,21.26,21.32,26800.0,13.1307,13.1678,13.1307,13.1678,26800.0
2005-07-14 15:10:00,21.32,21.32,21.29,21.3,12900.0,13.1678,13.1678,13.1493,13.1554,12900.0
2005-07-14 15:15:00,21.3,21.31,21.29,21.31,12500.0,13.1554,13.1616,13.1493,13.1616,12500.0
2005-07-14 15:20:00,21.31,21.31,21.29,21.29,16900.0,13.1616,13.1616,13.1493,13.1493,16900.0
2005-07-14 15:25:00,21.3,21.32,21.29,21.3,21000.0,13.1554,13.1678,13.1493,13.1554,21000.0
2005-07-14 15:30:00,21.3,21.31,21.3,21.3,6100.0,13.1554,13.1616,13.1554,13.1554,6100.0
2005-07-14 15:35:00,21.3,21.31,21.29,21.3,35100.0,13.1554,13.1616,13.1493,13.1554,35100.0
2005-07-14 15:40:00,21.3,21.31,21.29,21.3,36100.0,13.1554,13.1616,13.1493,13.1554,36100.0
2005-07-14 15:45:00,21.3,21.32,21.3,21.32,18600.0,13.1554,13.1678,13.1554,13.1678,18600.0
2005-07-14 15:50:00,21.32,21.34,21.31,21.34,44800.0,13.1678,13.1801,13.1616,13.1801,44800.0
2005-07-14 15:55:00,21.34,21.36,21.34,21.34,100300.0,13.1801,13.1925,13.1801,13.1801,100300.0
2005-07-15 09:30:00,21.45,21.45,21.4,21.43,258800.0,13.2481,13.2481,13.2172,13.2357,258800.0
2005-07-15 09:35:00,21.43,21.57,21.43,21.57,36900.0,13.2357,13.3222,13.2357,13.3222,36900.0
2005-07-15 09:40:00,21.56,21.73,21.55,21.64,26500.0,13.316,13.421,13.3098,13.3654,26500.0
2005-07-15 09:45:00,21.63,21.68,21.55,21.67,31600.0,13.3593,13.3901,13.3098,13.384,31600.0
2005-07-15 09:50:00,21.66,21.66,21.6,21.63,26600.0,13.3778,13.3778,13.3407,13.3593,26600.0
2005-07-15 09:55:00,21.64,21.64,21.62,21.63,14800.0,13.3654,13.3654,13.3531,13.3593,14800.0
2005-07-15 10:00:00,21.63,21.7,21.6,21.66,35200.0,13.3593,13.4025,13.3407,13.3778,35200.0
2005-07-15 10:05:00,21.68,21.68,21.64,21.68,20800.0,13.3901,13.3901,13.3654,13.3901,20800.0
2005-07-15 10:10:00,21.68,21.69,21.66,21.66,15600.0,13.3901,13.3963,13.3778,13.3778,15600.0
2005-07-15 10:15:00,21.66,21.66,21.61,21.62,26800.0,13.3778,13.3778,13.3469,13.3531,26800.0
2005-07-15 10:20:00,21.63,21.63,21.6,21.6,20200.0,13.3593,13.3593,13.3407,13.3407,20200.0
2005-07-15 10:25:00,21.61,21.65,21.61,21.63,39800.0,13.3469,13.3716,13.3469,13.3593,39800.0
2005-07-15 10:30:00,21.64,21.65,21.62,21.62,36300.0,13.3654,13.3716,13.3531,13.3531,36300.0
2005-07-15 10:35:00,21.62,21.62,21.57,21.57,30500.0,13.3531,13.3531,13.3222,13.3222,30500.0
2005-07-15 10:40:00,21.56,21.57,21.55,21.56,28700.0,13.316,13.3222,13.3098,13.316,28700.0
2005-07-15 10:45:00,21.57,21.6,21.54,21.55,56400.0,13.3222,13.3407,13.3037,13.3098,56400.0
2005-07-15 10:50:00,21.54,21.55,21.53,21.53,27700.0,13.3037,13.3098,13.2975,13.2975,27700.0
2005-07-15 10:55:00,21.52,21.53,21.47,21.5,27700.0,13.2913,13.2975,13.2604,13.279,27700.0
2005-07-15 11:00:00,21.5,21.55,21.5,21.54,39400.0,13.279,13.3098,13.279,13.3037,39400.0
2005-07-15 11:05:00,21.54,21.54,21.53,21.54,28800.0,13.3037,13.3037,13.2975,13.3037,28800.0
2005-07-15 11:10:00,21.53,21.54,21.53,21.54,25600.0,13.2975,13.3037,13.2975,13.3037,25600.0
2005-07-15 11:15:00,21.53,21.54,21.53,21.54,24700.0,13.2975,13.3037,13.2975,13.3037,24700.0
2005-07-15 11:20:00,21.53,21.6,21.53,21.59,60500.0,13.2975,13.3407,13.2975,13.3345,60500.0
2005-07-15 11:25:00,21.59,21.59,21.55,21.55,20000.0,13.3345,13.3345,13.3098,13.3098,20000.0
2005-07-15 11:30:00,21.55,21.56,21.52,21.53,39900.0,13.3098,13.316,13.2913,13.2975,39900.0
2005-07-15 11:35:00,21.53,21.57,21.52,21.57,57300.0,13.2975,13.3222,13.2913,13.3222,57300.0
2005-07-15 11:40:00,21.57,21.58,21.55,21.55,58700.0,13.3222,13.3284,13.3098,13.3098,58700.0
2005-07-15 11:45:00,21.55,21.56,21.55,21.55,9000.0,13.3098,13.316,13.3098,13.3098,9000.0
2005-07-15 11:50:00,21.55,21.56,21.54,21.56,29100.0,13.3098,13.316,13.3037,13.316,29100.0
2005-07-15 11:55:00,21.55,21.55,21.54,21.55,44100.0,13.3098,13.3098,13.3037,13.3098,44100.0
2005-07-15 12:00:00,21.56,21.58,21.51,21.51,13100.0,13.316,13.3284,13.2851,13.2851,13100.0
2005-07-15 12:05:00,21.51,21.56,21.51,21.56,28400.0,13.2851,13.316,13.2851,13.316,28400.0
2005-07-15 12:10:00,21.56,21.58,21.56,21.57,6700.0,13.316,13.3284,13.316,13.3222,6700.0
2005-07-15 12:15:00,21.57,21.58,21.57,21.57,3700.0,13.3222,13.3284,13.3222,13.3222,3700.0
2005-07-15 12:20:00,21.57,21.6,21.57,21.6,14300.0,13.3222,13.3407,13.3222,13.3407,14300.0
2005-07-15 12:25:00,21.6,21.6,21.59,21.6,10000.0,13.3407,13.3407,13.3345,13.3407,10000.0
2005-07-15 12:30:00,21.6,21.6,21.59,21.59,7400.0,13.3407,13.3407,13.3345,13.3345,7400.0
2005-07-15 12:35:00,21.58,21.59,21.58,21.58,8600.0,13.3284,13.3345,13.3284,13.3284,8600.0
2005-07-15 12:40:00,21.59,21.62,21.58,21.62,19300.0,13.3345,13.3531,13.3284,13.3531,19300.0
2005-07-15 12:45:00,21.62,21.62,21.6,21.61,7800.0,13.3531,13.3531,13.3407,13.3469,7800.0
2005-07-15 12:50:00,21.62,21.62,21.61,21.61,8700.0,13.3531,13.3531,13.3469,13.3469,8700.0
2005-07-15 12:55:00,21.61,21.61,21.6,21.61,4300.0,13.3469,13.3469,13.3407,13.3469,4300.0
2005-07-15 13:00:00,21.61,21.61,21.6,21.6,28300.0,13.3469,13.3469,13.3407,13.3407,28300.0
2005-07-15 13:05:00,21.6,21.61,21.59,21.59,21100.0,13.3407,13.3469,13.3345,13.3345,21100.0
2005-07-15 13:10:00,21.6,21.6,21.58,21.59,18700.0,13.3407,13.3407,13.3284,13.3345,18700.0
2005-07-15 13:15:00,21.59,21.6,21.58,21.59,5200.0,13.3345,13.3407,13.3284,13.3345,5200.0
2005-07-15 13:20:00,21.58,21.59,21.58,21.58,8600.0,13.3284,13.3345,13.3284,13.3284,8600.0
2005-07-15 13:25:00,21.58,21.59,21.58,21.58,17400.0,13.3284,13.3345,13.3284,13.3284,17400.0
2005-07-15 13:30:00,21.58,21.59,21.58,21.59,10500.0,13.3284,13.3345,13.3284,13.3345,10500.0
2005-07-15 13:35:00,21.59,21.6,21.58,21.6,10200.0,13.3345,13.3407,13.3284,13.3407,10200.0
2005-07-15 13:40:00,21.6,21.62,21.59,21.62,13500.0,13.3407,13.3531,13.3345,13.3531,13500.0
2005-07-15 13:45:00,21.61,21.62,21.6,21.6,5700.0,13.3469,13.3531,13.3407,13.3407,5700.0
2005-07-15 13:50:00,21.6,21.61,21.6,21.61,3100.0,13.3407,13.3469,13.3407,13.3469,3100.0
2005-07-15 13:55:00,21.61,21.61,21.59,21.61,6900.0,13.3469,13.3469,13.3345,13.3469,6900.0
2005-07-15 14:00:00,21.61,21.63,21.6,21.62,23900.0,13.3469,13.3593,13.3407,13.3531,23900.0
2005-07-15 14:05:00,21.62,21.62,21.61,21.62,9900.0,13.3531,13.3531,13.3469,13.3531,9900.0
2005-07-15 14:10:00,21.61,21.62,21.61,21.62,29200.0,13.3469,13.3531,13.3469,13.3531,29200.0
2005-07-15 14:15:00,21.62,21.63,21.61,21.62,12900.0,13.3531,13.3593,13.3469,13.3531,12900.0
2005-07-15 14:20:00,21.63,21.68,21.62,21.68,13300.0,13.3593,13.3901,13.3531,13.3901,13300.0
2005-07-15 14:25:00,21.68,21.69,21.66,21.69,18000.0,13.3901,13.3963,13.3778,13.3963,18000.0
2005-07-15 14:30:00,21.69,21.7,21.68,21.7,23400.0,13.3963,13.4025,13.3901,13.4025,23400.0
2005-07-15 14:35:00,21.69,21.7,21.69,21.7,49900.0,13.3963,13.4025,13.3963,13.4025,49900.0
2005-07-15 14:40:00,21.69,21.72,21.69,21.71,17900.0,13.3963,13.4148,13.3963,13.4087,17900.0
2005-07-15 14:45:00,21.71,21.72,21.7,21.72,19700.0,13.4087,13.4148,13.4025,13.4148,19700.0
2005-07-15 14:50:00,21.71,21.73,21.71,21.72,25900.0,13.4087,13.421,13.4087,13.4148,25900.0
2005-07-15 14:55:00,21.73,21.77,21.72,21.77,34200.0,13.421,13.4457,13.4148,13.4457,34200.0
2005-07-15 15:00:00,21.77,21.77,21.75,21.75,14800.0,13.4457,13.4457,13.4334,13.4334,14800.0
2005-07-15 15:05:00,21.75,21.75,21.73,21.73,10900.0,13.4334,13.4334,13.421,13.421,10900.0
2005-07-15 15:10:00,21.74,21.74,21.73,21.73,15700.0,13.4272,13.4272,13.421,13.421,15700.0
2005-07-15 15:15:00,21.72,21.72,21.7,21.72,20700.0,13.4148,13.4148,13.4025,13.4148,20700.0
2005-07-15 15:20:00,21.71,21.72,21.7,21.72,23800.0,13.4087,13.4148,13.4025,13.4148,23800.0
2005-07-15 15:25:00,21.71,21.72,21.69,21.7,32700.0,13.4087,13.4148,13.3963,13.4025,32700.0
2005-07-15 15:30:00,21.7,21.7,21.68,21.69,16600.0,13.4025,13.4025,13.3901,13.3963,16600.0
2005-07-15 15:35:00,21.68,21.69,21.68,21.68,22200.0,13.3901,13.3963,13.3901,13.3901,22200.0
2005-07-15 15:40:00,21.69,21.74,21.68,21.72,30300.0,13.3963,13.4272,13.3901,13.4148,30300.0
2005-07-15 15:45:00,21.72,21.75,21.71,21.74,24400.0,13.4148,13.4334,13.4087,13.4272,24400.0
2005-07-15 15:50:00,21.73,21.74,21.73,21.74,28900.0,13.421,13.4272,13.421,13.4272,28900.0
2005-07-15 15:55:00,21.74,21.75,21.72,21.73,52000.0,13.4272,13.4334,13.4148,13.421,52000.0
2005-07-18 09:30:00,21.74,21.75,21.68,21.69,52800.0,13.4272,13.4334,13.3901,13.3963,52800.0
2005-07-18 09:35:00,21.68,21.74,21.63,21.74,65400.0,13.3901,13.4272,13.3593,13.4272,65400.0
2005-07-18 09:40:00,21.74,21.76,21.71,21.73,60700.0,13.4272,13.4395,13.4087,13.421,60700.0
2005-07-18 09:45:00,21.74,21.76,21.74,21.75,46500.0,13.4272,13.4395,13.4272,13.4334,46500.0
2005-07-18 09:50:00,21.75,21.75,21.69,21.71,68100.0,13.4334,13.4334,13.3963,13.4087,68100.0
2005-07-18 09:55:00,21.71,21.73,21.7,21.72,71500.0,13.4087,13.421,13.4025,13.4148,71500.0
2005-07-18 10:00:00,21.72,21.73,21.7,21.71,22600.0,13.4148,13.421,13.4025,13.4087,22600.0
2005-07-18 10:05:00,21.71,21.71,21.65,21.65,28300.0,13.4087,13.4087,13.3716,13.3716,28300.0
2005-07-18 10:10:00,21.66,21.66,21.59,21.6,36900.0,13.3778,13.3778,13.3345,13.3407,36900.0
2005-07-18 10:15:00,21.6,21.6,21.57,21.58,12200.0,13.3407,13.3407,13.3222,13.3284,12200.0
2005-07-18 10:20:00,21.57,21.58,21.5,21.5,25400.0,13.3222,13.3284,13.279,13.279,25400.0
2005-07-18 10:25:00,21.5,21.63,21.49,21.61,33500.0,13.279,13.3593,13.2728,13.3469,33500.0
2005-07-18 10:30:00,21.6,21.61,21.51,21.51,19600.0,13.3407,13.3469,13.2851,13.2851,19600.0
2005-07-18 10:35:00,21.51,21.53,21.51,21.53,32100.0,13.2851,13.2975,13.2851,13.2975,32100.0
2005-07-18 10:40:00,21.53,21.61,21.53,21.55,15600.0,13.2975,13.3469,13.2975,13.3098,15600.0
2005-07-18 10:45:00,21.55,21.56,21.54,21.55,12400.0,13.3098,13.316,13.3037,13.3098,12400.0
2005-07-18 10:50:00,21.56,21.56,21.48,21.5,31100.0,13.316,13.316,13.2666,13.279,31100.0
2005-07-18 10:55:00,21.51,21.53,21.51,21.53,95100.0,13.2851,13.2975,13.2851,13.2975,95100.0
2005-07-18 11:00:00,21.52,21.53,21.51,21.52,21000.0,13.2913,13.2975,13.2851,13.2913,21000.0
2005-07-18 11:05:00,21.52,21.59,21.52,21.54,13300.0,13.2913,13.3345,13.2913,13.3037,13300.0
2005-07-18 11:10:00,21.55,21.59,21.55,21.57,16700.0,13.3098,13.3345,13.3098,13.3222,16700.0
2005-07-18 11:15:00,21.57,21.64,21.57,21.61,33200.0,13.3222,13.3654,13.3222,13.3469,33200.0
2005-07-18 11:20:00,21.6,21.64,21.58,21.63,25900.0,13.3407,13.3654,13.3284,13.3593,25900.0
2005-07-18 11:25:00,21.64,21.64,21.62,21.63,9700.0,13.3654,13.3654,13.3531,13.3593,9700.0
2005-07-18 11:30:00,21.63,21.64,21.59,21.59,32900.0,13.3593,13.3654,13.3345,13.3345,32900.0
2005-07-18 11:35:00,21.59,21.59,21.58,21.58,15400.0,13.3345,13.3345,13.3284,13.3284,15400.0
2005-07-18 11:40:00,21.58,21.6,21.58,21.6,15900.0,13.3284,13.3407,13.3284,13.3407,15900.0
2005-07-18 11:45:00,21.6,21.6,21.55,21.57,19500.0,13.3407,13.3407,13.3098,13.3222,19500.0
2005-07-18 11:50:00,21.56,21.56,21.51,21.52,9900.0,13.316,13.316,13.2851,13.2913,9900.0
2005-07-18 11:55:00,21.52,21.52,21.5,21.52,12900.0,13.2913,13.2913,13.279,13.2913,12900.0
2005-07-18 12:00:00,21.53,21.53,21.52,21.52,6300.0,13.2975,13.2975,13.2913,13.2913,6300.0
2005-07-18 12:05:00,21.52,21.54,21.5,21.54,36100.0,13.2913,13.3037,13.279,13.3037,36100.0
2005-07-18 12:10:00,21.55,21.57,21.54,21.57,7500.0,13.3098,13.3222,13.3037,13.3222,7500.0
2005-07-18 12:15:00,21.58,21.58,21.56,21.57,22300.0,13.3284,13.3284,13.316,13.3222,22300.0
2005-07-18 12:20:00,21.57,21.58,21.56,21.58,18800.0,13.3222,13.3284,13.316,13.3284,18800.0
2005-07-18 12:25:00,21.58,21.58,21.57,21.58,6500.0,13.3284,13.3284,13.3222,13.3284,6500.0
2005-07-18 12:30:00,21.58,21.58,21.58,21.58,2800.0,13.3284,13.3284,13.3284,13.3284,2800.0
2005-07-18 12:35:00,21.58,21.59,21.56,21.58,29200.0,13.3284,13.3345,13.316,13.3284,29200.0
2005-07-18 12:40:00,21.59,21.59,21.58,21.59,6100.0,13.3345,13.3345,13.3284,13.3345,6100.0
2005-07-18 12:45:00,21.59,21.59,21.58,21.59,8100.0,13.3345,13.3345,13.3284,13.3345,8100.0
2005-07-18 12:50:00,21.58,21.59,21.57,21.58,4100.0,13.3284,13.3345,13.3222,13.3284,4100.0
2005-07-18 12:55:00,21.58,21.58,21.54,21.56,14500.0,13.3284,13.3284,13.3037,13.316,14500.0
2005-07-18 13:00:00,21.56,21.56,21.55,21.55,30000.0,13.316,13.316,13.3098,13.3098,30000.0
2005-07-18 13:05:00,21.55,21.55,21.53,21.54,24800.0,13.3098,13.3098,13.2975,13.3037,24800.0
2005-07-18 13:10:00,21.53,21.53,21.48,21.5,22800.0,13.2975,13.2975,13.2666,13.279,22800.0
2005-07-18 13:15:00,21.49,21.5,21.49,21.49,3200.0,13.2728,13.279,13.2728,13.2728,3200.0
2005-07-18 13:20:00,21.5,21.5,21.48,21.5,25100.0,13.279,13.279,13.2666,13.279,25100.0
2005-07-18 13:25:00,21.48,21.48,21.45,21.48,43100.0,13.2666,13.2666,13.2481,13.2666,43100.0
2005-07-18 13:30:00,21.48,21.5,21.48,21.5,33000.0,13.2666,13.279,13.2666,13.279,33000.0
2005-07-18 13:35:00,21.5,21.5,21.49,21.5,20900.0,13.279,13.279,13.2728,13.279,20900.0
2005-07-18 13:40:00,21.5,21.5,21.49,21.5,13800.0,13.279,13.279,13.2728,13.279,13800.0
2005-07-18 13:45:00,21.5,21.5,21.49,21.5,4800.0,13.279,13.279,13.2728,13.279,4800.0
2005-07-18 13:50:00,21.5,21.51,21.5,21.5,36100.0,13.279,13.2851,13.279,13.279,36100.0
2005-07-18 13:55:00,21.5,21.52,21.49,21.51,57200.0,13.279,13.2913,13.2728,13.2851,57200.0
2005-07-18 14:00:00,21.52,21.56,21.52,21.53,22000.0,13.2913,13.316,13.2913,13.2975,22000.0
2005-07-18 14:05:00,21.53,21.53,21.51,21.52,11700.0,13.2975,13.2975,13.2851,13.2913,11700.0
2005-07-18 14:10:00,21.52,21.52,21.5,21.5,19500.0,13.2913,13.2913,13.279,13.279,19500.0
2005-07-18 14:15:00,21.5,21.51,21.5,21.5,12300.0,13.279,13.2851,13.279,13.279,12300.0
2005-07-18 14:20:00,21.5,21.51,21.49,21.51,15200.0,13.279,13.2851,13.2728,13.2851,15200.0
2005-07-18 14:25:00,21.51,21.51,21.49,21.51,38300.0,13.2851,13.2851,13.2728,13.2851,38300.0
2005-07-18 14:30:00,21.51,21.52,21.5,21.51,22700.0,13.2851,13.2913,13.279,13.2851,22700.0
2005-07-18 14:35:00,21.51,21.51,21.5,21.51,10100.0,13.2851,13.2851,13.279,13.2851,10100.0
2005-07-18 14:40:00,21.51,21.51,21.5,21.5,1800.0,13.2851,13.2851,13.279,13.279,1800.0
2005-07-18 14:45:00,21.5,21.51,21.5,21.51,13900.0,13.279,13.2851,13.279,13.2851,13900.0
2005-07-18 14:50:00,21.51,21.51,21.49,21.5,23400.0,13.2851,13.2851,13.2728,13.279,23400.0
2005-07-18 14:55:00,21.5,21.51,21.5,21.51,37000.0,13.279,13.2851,13.279,13.2851,37000.0
2005-07-18 15:00:00,21.51,21.51,21.5,21.51,22600.0,13.2851,13.2851,13.279,13.2851,22600.0
2005-07-18 15:05:00,21.5,21.51,21.49,21.51,50500.0,13.279,13.2851,13.2728,13.2851,50500.0
2005-07-18 15:10:00,21.51,21.52,21.49,21.51,135700.0,13.2851,13.2913,13.2728,13.2851,135700.0
2005-07-18 15:15:00,21.53,21.53,21.5,21.52,44000.0,13.2975,13.2975,13.279,13.2913,44000.0
2005-07-18 15:20:00,21.52,21.54,21.51,21.53,71600.0,13.2913,13.3037,13.2851,13.2975,71600.0
2005-07-18 15:25:00,21.54,21.54,21.51,21.51,15300.0,13.3037,13.3037,13.2851,13.2851,15300.0
2005-07-18 15:30:00,21.51,21.53,21.49,21.53,71100.0,13.2851,13.2975,13.2728,13.2975,71100.0
2005-07-18 15:35:00,21.53,21.53,21.5,21.51,18800.0,13.2975,13.2975,13.279,13.2851,18800.0
2005-07-18 15:40:00,21.5,21.51,21.49,21.5,16200.0,13.279,13.2851,13.2728,13.279,16200.0
2005-07-18 15:45:00,21.5,21.5,21.47,21.48,11700.0,13.279,13.279,13.2604,13.2666,11700.0
2005-07-18 15:50:00,21.47,21.47,21.44,21.45,51900.0,13.2604,13.2604,13.2419,13.2481,51900.0
2005-07-18 15:55:00,21.45,21.47,21.45,21.45,32700.0,13.2481,13.2604,13.2481,13.2481,32700.0
2005-07-19 09:30:00,21.58,21.67,21.55,21.63,53700.0,13.3284,13.384,13.3098,13.3593,53700.0
2005-07-19 09:35:00,21.63,21.67,21.61,21.65,19100.0,13.3593,13.384,13.3469,13.3716,19100.0
2005-07-19 09:40:00,21.63,21.64,21.5,21.5,34800.0,13.3593,13.3654,13.279,13.279,34800.0
2005-07-19 09:45:00,21.5,21.54,21.5,21.53,36300.0,13.279,13.3037,13.279,13.2975,36300.0
2005-07-19 09:50:00,21.54,21.6,21.54,21.56,34700.0,13.3037,13.3407,13.3037,13.316,34700.0
2005-07-19 09:55:00,21.55,21.57,21.54,21.56,45600.0,13.3098,13.3222,13.3037,13.316,45600.0
2005-07-19 10:00:00,21.56,21.59,21.54,21.57,23500.0,13.316,13.3345,13.3037,13.3222,23500.0
2005-07-19 10:05:00,21.55,21.61,21.55,21.61,23300.0,13.3098,13.3469,13.3098,13.3469,23300.0
2005-07-19 10:10:00,21.6,21.6,21.55,21.6,23400.0,13.3407,13.3407,13.3098,13.3407,23400.0
2005-07-19 10:15:00,21.6,21.65,21.6,21.6,25300.0,13.3407,13.3716,13.3407,13.3407,25300.0
2005-07-19 10:20:00,21.6,21.7,21.6,21.67,45300.0,13.3407,13.4025,13.3407,13.384,45300.0
2005-07-19 10:25:00,21.67,21.69,21.65,21.67,22600.0,13.384,13.3963,13.3716,13.384,22600.0
2005-07-19 10:30:00,21.68,21.7,21.67,21.7,34800.0,13.3901,13.4025,13.384,13.4025,34800.0
2005-07-19 10:35:00,21.7,21.71,21.67,21.7,13300.0,13.4025,13.4087,13.384,13.4025,13300.0
2005-07-19 10:40:00,21.7,21.7,21.67,21.69,24200.0,13.4025,13.4025,13.384,13.3963,24200.0
2005-07-19 10:45:00,21.69,21.75,21.69,21.72,44200.0,13.3963,13.4334,13.3963,13.4148,44200.0
2005-07-19 10:50:00,21.74,21.76,21.73,21.75,41000.0,13.4272,13.4395,13.421,13.4334,41000.0
2005-07-19 10:55:00,21.75,21.76,21.74,21.74,12000.0,13.4334,13.4395,13.4272,13.4272,12000.0
2005-07-19 11:00:00,21.75,21.78,21.73,21.76,32400.0,13.4334,13.4519,13.421,13.4395,32400.0
2005-07-19 11:05:00,21.76,21.77,21.76,21.76,7200.0,13.4395,13.4457,13.4395,13.4395,7200.0
2005-07-19 11:10:00,21.76,21.79,21.73,21.75,27000.0,13.4395,13.4581,13.421,13.4334,27000.0
2005-07-19 11:15:00,21.75,21.75,21.73,21.74,22900.0,13.4334,13.4334,13.421,13.4272,22900.0
2005-07-19 11:20:00,21.74,21.74,21.72,21.72,11800.0,13.4272,13.4272,13.4148,13.4148,11800.0
2005-07-19 11:25:00,21.72,21.76,21.72,21.75,17400.0,13.4148,13.4395,13.4148,13.4334,17400.0
2005-07-19 11:30:00,21.75,21.77,21.75,21.76,12600.0,13.4334,13.4457,13.4334,13.4395,12600.0
2005-07-19 11:35:00,21.76,21.76,21.75,21.75,10600.0,13.4395,13.4395,13.4334,13.4334,10600.0
2005-07-19 11:40:00,21.74,21.74,21.71,21.72,20600.0,13.4272,13.4272,13.4087,13.4148,20600.0
2005-07-19 11:45:00,21.73,21.74,21.72,21.74,15200.0,13.421,13.4272,13.4148,13.4272,15200.0
2005-07-19 11:50:00,21.74,21.74,21.72,21.72,7200.0,13.4272,13.4272,13.4148,13.4148,7200.0
2005-07-19 11:55:00,21.72,21.73,21.7,21.73,22800.0,13.4148,13.421,13.4025,13.421,22800.0
2005-07-19 12:00:00,21.73,21.77,21.73,21.75,28000.0,13.421,13.4457,13.421,13.4334,28000.0
2005-07-19 12:05:00,21.76,21.76,21.74,21.76,18700.0,13.4395,13.4395,13.4272,13.4395,18700.0
2005-07-19 12:10:00,21.76,21.76,21.75,21.75,12100.0,13.4395,13.4395,13.4334,13.4334,12100.0
2005-07-19 12:15:00,21.75,21.76,21.74,21.74,14700.0,13.4334,13.4395,13.4272,13.4272,14700.0
2005-07-19 12:20:00,21.75,21.77,21.75,21.76,7300.0,13.4334,13.4457,13.4334,13.4395,7300.0
2005-07-19 12:25:00,21.75,21.79,21.75,21.77,8600.0,13.4334,13.4581,13.4334,13.4457,8600.0
2005-07-19 12:30:00,21.79,21.79,21.75,21.75,11900.0,13.4581,13.4581,13.4334,13.4334,11900.0
2005-07-19 12:35:00,21.75,21.77,21.75,21.75,13900.0,13.4334,13.4457,13.4334,13.4334,13900.0
2005-07-19 12:40:00,21.75,21.77,21.75,21.76,13400.0,13.4334,13.4457,13.4334,13.4395,13400.0
2005-07-19 12:45:00,21.75,21.8,21.75,21.79,15700.0,13.4334,13.4642,13.4334,13.4581,15700.0
2005-07-19 12:50:00,21.8,21.81,21.77,21.77,22000.0,13.4642,13.4704,13.4457,13.4457,22000.0
2005-07-19 12:55:00,21.79,21.82,21.78,21.82,27800.0,13.4581,13.4766,13.4519,13.4766,27800.0
2005-07-19 13:00:00,21.82,21.85,21.82,21.84,28100.0,13.4766,13.4951,13.4766,13.489,28100.0
2005-07-19 13:05:00,21.84,21.84,21.8,21.81,17400.0,13.489,13.489,13.4642,13.4704,17400.0
2005-07-19 13:10:00,21.82,21.82,21.81,21.82,17700.0,13.4766,13.4766,13.4704,13.4766,17700.0
2005-07-19 13:15:00,21.82,21.83,21.79,21.82,21300.0,13.4766,13.4828,13.4581,13.4766,21300.0
2005-07-19 13:20:00,21.81,21.84,21.81,21.84,14400.0,13.4704,13.489,13.4704,13.489,14400.0
2005-07-19 13:25:00,21.84,21.84,21.83,21.84,11000.0,13.489,13.489,13.4828,13.489,11000.0
2005-07-19 13:30:00,21.83,21.84,21.8,21.8,18800.0,13.4828,13.489,13.4642,13.4642,18800.0
2005-07-19 13:35:00,21.8,21.82,21.79,21.79,7800.0,13.4642,13.4766,13.4581,13.4581,7800.0
2005-07-19 13:40:00,21.8,21.8,21.78,21.79,15700.0,13.4642,13.4642,13.4519,13.4581,15700.0
2005-07-19 13:45:00,21.79,21.79,21.77,21.78,15700.0,13.4581,13.4581,13.4457,13.4519,15700.0
2005-07-19 13:50:00,21.78,21.82,21.77,21.79,22400.0,13.4519,13.4766,13.4457,13.4581,22400.0
2005-07-19 13:55:00,21.8,21.8,21.77,21.79,25200.0,13.4642,13.4642,13.4457,13.4581,25200.0
2005-07-19 14:00:00,21.79,21.8,21.78,21.78,21700.0,13.4581,13.4642,13.4519,13.4519,21700.0
2005-07-19 14:05:00,21.76,21.78,21.75,21.76,5800.0,13.4395,13.4519,13.4334,13.4395,5800.0
2005-07-19 14:10:00,21.75,21.77,21.75,21.77,20200.0,13.4334,13.4457,13.4334,13.4457,20200.0
2005-07-19 14:15:00,21.78,21.8,21.77,21.79,9100.0,13.4519,13.4642,13.4457,13.4581,9100.0
2005-07-19 14:20:00,21.79,21.8,21.77,21.77,24700.0,13.4581,13.4642,13.4457,13.4457,24700.0
2005-07-19 14:25:00,21.77,21.8,21.76,21.8,17700.0,13.4457,13.4642,13.4395,13.4642,17700.0
2005-07-19 14:30:00,21.79,21.8,21.78,21.8,16800.0,13.4581,13.4642,13.4519,13.4642,16800.0
2005-07-19 14:35:00,21.8,21.8,21.77,21.78,21100.0,13.4642,13.4642,13.4457,13.4519,21100.0
2005-07-19 14:40:00,21.78,21.8,21.78,21.8,21300.0,13.4519,13.4642,13.4519,13.4642,21300.0
2005-07-19 14:45:00,21.8,21.82,21.79,21.8,11300.0,13.4642,13.4766,13.4581,13.4642,11300.0
2005-07-19 14:50:00,21.8,21.8,21.74,21.74,23300.0,13.4642,13.4642,13.4272,13.4272,23300.0
2005-07-19 14:55:00,21.75,21.76,21.74,21.76,14500.0,13.4334,13.4395,13.4272,13.4395,14500.0
2005-07-19 15:00:00,21.76,21.76,21.71,21.74,29700.0,13.4395,13.4395,13.4087,13.4272,29700.0
2005-07-19 15:05:00,21.74,21.75,21.74,21.75,7600.0,13.4272,13.4334,13.4272,13.4334,7600.0
2005-07-19 15:10:00,21.75,21.75,21.71,21.74,35500.0,13.4334,13.4334,13.4087,13.4272,35500.0
2005-07-19 15:15:00,21.74,21.74,21.73,21.73,16400.0,13.4272,13.4272,13.421,13.421,16400.0
2005-07-19 15:20:00,21.74,21.74,21.71,21.71,20400.0,13.4272,13.4272,13.4087,13.4087,20400.0
2005-07-19 15:25:00,21.7,21.71,21.68,21.69,31300.0,13.4025,13.4087,13.3901,13.3963,31300.0
2005-07-19 15:30:00,21.68,21.72,21.68,21.71,38300.0,13.3901,13.4148,13.3901,13.4087,38300.0
2005-07-19 15:35:00,21.71,21.72,21.7,21.72,51700.0,13.4087,13.4148,13.4025,13.4148,51700.0
2005-07-19 15:40:00,21.71,21.72,21.7,21.72,13400.0,13.4087,13.4148,13.4025,13.4148,13400.0
2005-07-19 15:45:00,21.72,21.75,21.71,21.73,28400.0,13.4148,13.4334,13.4087,13.421,28400.0
2005-07-19 15:50:00,21.74,21.78,21.74,21.76,29100.0,13.4272,13.4519,13.4272,13.4395,29100.0
2005-07-19 15:55:00,21.76,21.78,21.72,21.74,44100.0,13.4395,13.4519,13.4148,13.4272,44100.0
2005-07-20 09:30:00,21.74,21.8,21.74,21.75,27000.0,13.4272,13.4642,13.4272,13.4334,27000.0
2005-07-20 09:35:00,21.76,21.8,21.71,21.71,18900.0,13.4395,13.4642,13.4087,13.4087,18900.0
2005-07-20 09:40:00,21.71,21.73,21.64,21.65,23400.0,13.4087,13.421,13.3654,13.3716,23400.0
2005-07-20 09:45:00,21.65,21.73,21.65,21.72,46100.0,13.3716,13.421,13.3716,13.4148,46100.0
2005-07-20 09:50:00,21.71,21.72,21.66,21.7,22000.0,13.4087,13.4148,13.3778,13.4025,22000.0
2005-07-20 09:55:00,21.69,21.74,21.69,21.74,17100.0,13.3963,13.4272,13.3963,13.4272,17100.0
2005-07-20 10:00:00,21.74,21.77,21.72,21.76,59600.0,13.4272,13.4457,13.4148,13.4395,59600.0
2005-07-20 10:05:00,21.75,21.81,21.75,21.79,39100.0,13.4334,13.4704,13.4334,13.4581,39100.0
2005-07-20 10:10:00,21.8,21.86,21.8,21.82,41800.0,13.4642,13.5013,13.4642,13.4766,41800.0
2005-07-20 10:15:00,21.82,21.85,21.8,21.85,23400.0,13.4766,13.4951,13.4642,13.4951,23400.0
2005-07-20 10:20:00,21.86,21.89,21.85,21.87,33100.0,13.5013,13.5198,13.4951,13.5075,33100.0
2005-07-20 10:25:00,21.87,21.9,21.8,21.84,50900.0,13.5075,13.526,13.4642,13.489,50900.0
2005-07-20 10:30:00,21.81,21.9,21.8,21.9,28500.0,13.4704,13.526,13.4642,13.526,28500.0
2005-07-20 10:35:00,21.89,21.9,21.85,21.85,13300.0,13.5198,13.526,13.4951,13.4951,13300.0
2005-07-20 10:40:00,21.86,21.86,21.84,21.85,31900.0,13.5013,13.5013,13.489,13.4951,31900.0
2005-07-20 10:45:00,21.86,21.88,21.85,21.87,25900.0,13.5013,13.5137,13.4951,13.5075,25900.0
2005-07-20 10:50:00,21.87,21.88,21.87,21.87,29800.0,13.5075,13.5137,13.5075,13.5075,29800.0
2005-07-20 10:55:00,21.88,21.88,21.82,21.82,20500.0,13.5137,13.5137,13.4766,13.4766,20500.0
2005-07-20 11:00:00,21.82,21.84,21.82,21.83,18500.0,13.4766,13.489,13.4766,13.4828,18500.0
2005-07-20 11:05:00,21.83,21.86,21.82,21.83,26000.0,13.4828,13.5013,13.4766,13.4828,26000.0
2005-07-20 11:10:00,21.83,21.83,21.78,21.8,22100.0,13.4828,13.4828,13.4519,13.4642,22100.0
2005-07-20 11:15:00,21.8,21.84,21.8,21.81,42200.0,13.4642,13.489,13.4642,13.4704,42200.0
2005-07-20 11:20:00,21.81,21.82,21.79,21.82,21200.0,13.4704,13.4766,13.4581,13.4766,21200.0
2005-07-20 11:25:00,21.83,21.84,21.81,21.84,63300.0,13.4828,13.489,13.4704,13.489,63300.0
2005-07-20 11:30:00,21.84,21.87,21.83,21.84,18900.0,13.489,13.5075,13.4828,13.489,18900.0
2005-07-20 11:35:00,21.85,21.85,21.84,21.84,15100.0,13.4951,13.4951,13.489,13.489,15100.0
2005-07-20 11:40:00,21.83,21.83,21.79,21.79,11800.0,13.4828,13.4828,13.4581,13.4581,11800.0
2005-07-20 11:45:00,21.79,21.8,21.77,21.77,8500.0,13.4581,13.4642,13.4457,13.4457,8500.0
2005-07-20 11:50:00,21.76,21.76,21.74,21.75,24300.0,13.4395,13.4395,13.4272,13.4334,24300.0
2005-07-20 11:55:00,21.75,21.77,21.75,21.77,17500.0,13.4334,13.4457,13.4334,13.4457,17500.0
2005-07-20 12:00:00,21.77,21.77,21.72,21.75,15500.0,13.4457,13.4457,13.4148,13.4334,15500.0
2005-07-20 12:05:00,21.74,21.75,21.73,21.75,130000.0,13.4272,13.4334,13.421,13.4334,130000.0
2005-07-20 12:10:00,21.75,21.75,21.74,21.75,37400.0,13.4334,13.4334,13.4272,13.4334,37400.0
2005-07-20 12:15:00,21.75,21.78,21.75,21.78,34400.0,13.4334,13.4519,13.4334,13.4519,34400.0
2005-07-20 12:20:00,21.78,21.78,21.75,21.75,11000.0,13.4519,13.4519,13.4334,13.4334,11000.0
2005-07-20 12:25:00,21.75,21.75,21.72,21.72,125800.0,13.4334,13.4334,13.4148,13.4148,125800.0
2005-07-20 12:30:00,21.72,21.73,21.7,21.71,23600.0,13.4148,13.421,13.4025,13.4087,23600.0
2005-07-20 12:35:00,21.71,21.73,21.7,21.72,8500.0,13.4087,13.421,13.4025,13.4148,8500.0
2005-07-20 12:40:00,21.72,21.72,21.69,21.7,23100.0,13.4148,13.4148,13.3963,13.4025,23100.0
2005-07-20 12:45:00,21.7,21.73,21.7,21.71,20700.0,13.4025,13.421,13.4025,13.4087,20700.0
2005-07-20 12:50:00,21.71,21.72,21.7,21.7,12700.0,13.4087,13.4148,13.4025,13.4025,12700.0
2005-07-20 12:55:00,21.7,21.73,21.7,21.7,18900.0,13.4025,13.421,13.4025,13.4025,18900.0
2005-07-20 13:00:00,21.71,21.71,21.69,21.7,23400.0,13.4087,13.4087,13.3963,13.4025,23400.0
2005-07-20 13:05:00,21.7,21.73,21.7,21.73,13800.0,13.4025,13.421,13.4025,13.421,13800.0
2005-07-20 13:10:00,21.72,21.72,21.7,21.72,6700.0,13.4148,13.4148,13.4025,13.4148,6700.0
2005-07-20 13:15:00,21.72,21.79,21.72,21.79,17600.0,13.4148,13.4581,13.4148,13.4581,17600.0
2005-07-20 13:20:00,21.79,21.81,21.78,21.8,20300.0,13.4581,13.4704,13.4519,13.4642,20300.0
2005-07-20 13:25:00,21.8,21.84,21.8,21.81,33200.0,13.4642,13.489,13.4642,13.4704,33200.0
2005-07-20 13:30:00,21.85,21.9,21.85,21.85,43800.0,13.4951,13.526,13.4951,13.4951,43800.0
2005-07-20 13:35:00,21.85,21.89,21.85,21.87,38500.0,13.4951,13.5198,13.4951,13.5075,38500.0
2005-07-20 13:40:00,21.88,21.88,21.85,21.87,19700.0,13.5137,13.5137,13.4951,13.5075,19700.0
2005-07-20 13:45:00,21.87,21.87,21.86,21.87,13900.0,13.5075,13.5075,13.5013,13.5075,13900.0
2005-07-20 13:50:00,21.87,21.87,21.84,21.85,26900.0,13.5075,13.5075,13.489,13.4951,26900.0
2005-07-20 13:55:00,21.86,21.87,21.85,21.87,35900.0,13.5013,13.5075,13.4951,13.5075,35900.0
2005-07-20 14:00:00,21.87,21.9,21.87,21.89,61100.0,13.5075,13.526,13.5075,13.5198,61100.0
2005-07-20 14:05:00,21.87,21.9,21.85,21.87,62300.0,13.5075,13.526,13.4951,13.5075,62300.0
2005-07-20 14:10:00,21.87,21.87,21.84,21.85,9300.0,13.5075,13.5075,13.489,13.4951,9300.0
2005-07-20 14:15:00,21.84,21.86,21.84,21.85,22400.0,13.489,13.5013,13.489,13.4951,22400.0
2005-07-20 14:20:00,21.85,21.87,21.85,21.86,47300.0,13.4951,13.5075,13.4951,13.5013,47300.0
2005-07-20 14:25:00,21.86,21.87,21.84,21.85,13900.0,13.5013,13.5075,13.489,13.4951,13900.0
2005-07-20 14:30:00,21.85,21.89,21.85,21.88,15100.0,13.4951,13.5198,13.4951,13.5137,15100.0
2005-07-20 14:35:00,21.87,21.88,21.85,21.86,10200.0,13.5075,13.5137,13.4951,13.5013,10200.0
2005-07-20 14:40:00,21.86,21.86,21.8,21.82,42900.0,13.5013,13.5013,13.4642,13.4766,42900.0
2005-07-20 14:45:00,21.82,21.83,21.81,21.82,14900.0,13.4766,13.4828,13.4704,13.4766,14900.0
2005-07-20 14:50:00,21.82,21.85,21.79,21.79,14000.0,13.4766,13.4951,13.4581,13.4581,14000.0
2005-07-20 14:55:00,21.81,21.81,21.79,21.79,15600.0,13.4704,13.4704,13.4581,13.4581,15600.0
2005-07-20 15:00:00,21.79,21.8,21.76,21.77,27100.0,13.4581,13.4642,13.4395,13.4457,27100.0
2005-07-20 15:05:00,21.76,21.78,21.76,21.78,19000.0,13.4395,13.4519,13.4395,13.4519,19000.0
2005-07-20 15:10:00,21.78,21.82,21.78,21.81,11900.0,13.4519,13.4766,13.4519,13.4704,11900.0
2005-07-20 15:15:00,21.81,21.83,21.8,21.81,22900.0,13.4704,13.4828,13.4642,13.4704,22900.0
2005-07-20 15:20:00,21.82,21.82,21.8,21.82,28100.0,13.4766,13.4766,13.4642,13.4766,28100.0
2005-07-20 15:25:00,21.82,21.85,21.8,21.8,44900.0,13.4766,13.4951,13.4642,13.4642,44900.0
2005-07-20 15:30:00,21.81,21.87,21.81,21.85,28300.0,13.4704,13.5075,13.4704,13.4951,28300.0
2005-07-20 15:35:00,21.85,21.85,21.83,21.85,15400.0,13.4951,13.4951,13.4828,13.4951,15400.0
2005-07-20 15:40:00,21.84,21.86,21.84,21.86,77400.0,13.489,13.5013,13.489,13.5013,77400.0
2005-07-20 15:45:00,21.86,21.86,21.85,21.86,23100.0,13.5013,13.5013,13.4951,13.5013,23100.0
2005-07-20 15:50:00,21.85,21.88,21.85,21.88,109900.0,13.4951,13.5137,13.4951,13.5137,109900.0
2005-07-20 15:55:00,21.88,21.89,21.85,21.88,69100.0,13.5137,13.5198,13.4951,13.5137,69100.0
2005-07-21 09:30:00,21.9,21.9,21.79,21.79,29600.0,13.526,13.526,13.4581,13.4581,29600.0
2005-07-21 09:35:00,21.82,21.9,21.79,21.86,8000.0,13.4766,13.526,13.4581,13.5013,8000.0
2005-07-21 09:40:00,21.88,21.89,21.78,21.82,14700.0,13.5137,13.5198,13.4519,13.4766,14700.0
2005-07-21 09:45:00,21.83,21.87,21.8,21.8,54900.0,13.4828,13.5075,13.4642,13.4642,54900.0
2005-07-21 09:50:00,21.8,21.8,21.76,21.76,12500.0,13.4642,13.4642,13.4395,13.4395,12500.0
2005-07-21 09:55:00,21.77,21.85,21.77,21.85,29200.0,13.4457,13.4951,13.4457,13.4951,29200.0
2005-07-21 10:00:00,21.84,21.87,21.84,21.87,19600.0,13.489,13.5075,13.489,13.5075,19600.0
2005-07-21 10:05:00,21.86,21.9,21.86,21.89,12500.0,13.5013,13.526,13.5013,13.5198,12500.0
2005-07-21 10:10:00,21.89,21.9,21.88,21.89,17300.0,13.5198,13.526,13.5137,13.5198,17300.0
2005-07-21 10:15:00,21.88,21.89,21.87,21.87,16500.0,13.5137,13.5198,13.5075,13.5075,16500.0
2005-07-21 10:20:00,21.86,21.86,21.83,21.85,18400.0,13.5013,13.5013,13.4828,13.4951,18400.0
2005-07-21 10:25:00,21.85,21.87,21.83,21.86,17500.0,13.4951,13.5075,13.4828,13.5013,17500.0
2005-07-21 10:30:00,21.86,21.87,21.84,21.86,8400.0,13.5013,13.5075,13.489,13.5013,8400.0
2005-07-21 10:35:00,21.86,21.86,21.8,21.81,11200.0,13.5013,13.5013,13.4642,13.4704,11200.0
2005-07-21 10:40:00,21.8,21.8,21.75,21.77,24000.0,13.4642,13.4642,13.4334,13.4457,24000.0
2005-07-21 10:45:00,21.76,21.77,21.75,21.76,11900.0,13.4395,13.4457,13.4334,13.4395,11900.0
2005-07-21 10:50:00,21.76,21.77,21.75,21.75,20000.0,13.4395,13.4457,13.4334,13.4334,20000.0
2005-07-21 10:55:00,21.76,21.77,21.75,21.77,4200.0,13.4395,13.4457,13.4334,13.4457,4200.0
2005-07-21 11:00:00,21.77,21.77,21.7,21.71,10400.0,13.4457,13.4457,13.4025,13.4087,10400.0
2005-07-21 11:05:00,21.71,21.75,21.7,21.75,23200.0,13.4087,13.4334,13.4025,13.4334,23200.0
2005-07-21 11:10:00,21.75,21.8,21.75,21.79,14100.0,13.4334,13.4642,13.4334,13.4581,14100.0
2005-07-21 11:15:00,21.79,21.79,21.7,21.71,9900.0,13.4581,13.4581,13.4025,13.4087,9900.0
2005-07-21 11:20:00,21.71,21.72,21.69,21.7,13800.0,13.4087,13.4148,13.3963,13.4025,13800.0
2005-07-21 11:25:00,21.7,21.7,21.66,21.67,8800.0,13.4025,13.4025,13.3778,13.384,8800.0
2005-07-21 11:30:00,21.66,21.68,21.65,21.67,25900.0,13.3778,13.3901,13.3716,13.384,25900.0
2005-07-21 11:35:00,21.67,21.71,21.67,21.7,17300.0,13.384,13.4087,13.384,13.4025,17300.0
2005-07-21 11:40:00,21.7,21.71,21.7,21.7,26700.0,13.4025,13.4087,13.4025,13.4025,26700.0
2005-07-21 11:45:00,21.71,21.71,21.7,21.71,11100.0,13.4087,13.4087,13.4025,13.4087,11100.0
2005-07-21 11:50:00,21.72,21.72,21.7,21.7,9300.0,13.4148,13.4148,13.4025,13.4025,9300.0
2005-07-21 11:55:00,21.7,21.7,21.63,21.64,21200.0,13.4025,13.4025,13.3593,13.3654,21200.0
2005-07-21 12:00:00,21.62,21.62,21.59,21.59,18400.0,13.3531,13.3531,13.3345,13.3345,18400.0
2005-07-21 12:05:00,21.59,21.6,21.53,21.56,31800.0,13.3345,13.3407,13.2975,13.316,31800.0
2005-07-21 12:10:00,21.57,21.59,21.55,21.55,19500.0,13.3222,13.3345,13.3098,13.3098,19500.0
2005-07-21 12:15:00,21.56,21.7,21.56,21.69,17100.0,13.316,13.4025,13.316,13.3963,17100.0
2005-07-21 12:20:00,21.69,21.69,21.64,21.66,31400.0,13.3963,13.3963,13.3654,13.3778,31400.0
2005-07-21 12:25:00,21.66,21.66,21.61,21.61,12700.0,13.3778,13.3778,13.3469,13.3469,12700.0
2005-07-21 12:30:00,21.61,21.7,21.61,21.7,9000.0,13.3469,13.4025,13.3469,13.4025,9000.0
2005-07-21 12:35:00,21.69,21.71,21.68,21.7,18900.0,13.3963,13.4087,13.3901,13.4025,18900.0
2005-07-21 12:40:00,21.7,21.7,21.68,21.7,15000.0,13.4025,13.4025,13.3901,13.4025,15000.0
2005-07-21 12:45:00,21.69,21.74,21.69,21.74,16400.0,13.3963,13.4272,13.3963,13.4272,16400.0
2005-07-21 12:50:00,21.73,21.83,21.73,21.78,40500.0,13.421,13.4828,13.421,13.4519,40500.0
2005-07-21 12:55:00,21.76,21.78,21.75,21.78,8800.0,13.4395,13.4519,13.4334,13.4519,8800.0
2005-07-21 13:00:00,21.78,21.85,21.77,21.8,10700.0,13.4519,13.4951,13.4457,13.4642,10700.0
2005-07-21 13:05:00,21.79,21.8,21.78,21.8,16100.0,13.4581,13.4642,13.4519,13.4642,16100.0
2005-07-21 13:10:00,21.8,21.8,21.71,21.74,23900.0,13.4642,13.4642,13.4087,13.4272,23900.0
2005-07-21 13:15:00,21.74,21.78,21.74,21.77,8700.0,13.4272,13.4519,13.4272,13.4457,8700.0
2005-07-21 13:20:00,21.78,21.78,21.77,21.78,11200.0,13.4519,13.4519,13.4457,13.4519,11200.0
2005-07-21 13:25:00,21.78,21.78,21.77,21.78,12900.0,13.4519,13.4519,13.4457,13.4519,12900.0
2005-07-21 13:30:00,21.78,21.78,21.76,21.76,15000.0,13.4519,13.4519,13.4395,13.4395,15000.0
2005-07-21 13:35:00,21.76,21.76,21.75,21.75,3300.0,13.4395,13.4395,13.4334,13.4334,3300.0
2005-07-21 13:40:00,21.75,21.76,21.75,21.76,9500.0,13.4334,13.4395,13.4334,13.4395,9500.0
2005-07-21 13:45:00,21.76,21.77,21.74,21.75,4600.0,13.4395,13.4457,13.4272,13.4334,4600.0
2005-07-21 13:50:00,21.74,21.77,21.74,21.77,4100.0,13.4272,13.4457,13.4272,13.4457,4100.0
2005-07-21 13:55:00,21.77,21.77,21.72,21.74,2900.0,13.4457,13.4457,13.4148,13.4272,2900.0
2005-07-21 14:00:00,21.72,21.75,21.69,21.71,12200.0,13.4148,13.4334,13.3963,13.4087,12200.0
2005-07-21 14:05:00,21.71,21.73,21.71,21.73,7700.0,13.4087,13.421,13.4087,13.421,7700.0
2005-07-21 14:10:00,21.74,21.74,21.71,21.73,5400.0,13.4272,13.4272,13.4087,13.421,5400.0
2005-07-21 14:15:00,21.73,21.75,21.73,21.74,8600.0,13.421,13.4334,13.421,13.4272,8600.0
2005-07-21 14:20:00,21.73,21.74,21.7,21.7,14600.0,13.421,13.4272,13.4025,13.4025,14600.0
2005-07-21 14:25:00,21.71,21.71,21.68,21.68,13900.0,13.4087,13.4087,13.3901,13.3901,13900.0
2005-07-21 14:30:00,21.68,21.69,21.62,21.63,33000.0,13.3901,13.3963,13.3531,13.3593,33000.0
2005-07-21 14:35:00,21.64,21.65,21.64,21.64,5800.0,13.3654,13.3716,13.3654,13.3654,5800.0
2005-07-21 14:40:00,21.64,21.68,21.64,21.68,20500.0,13.3654,13.3901,13.3654,13.3901,20500.0
2005-07-21 14:45:00,21.67,21.68,21.65,21.67,5700.0,13.384,13.3901,13.3716,13.384,5700.0
2005-07-21 14:50:00,21.66,21.66,21.61,21.63,58200.0,13.3778,13.3778,13.3469,13.3593,58200.0
2005-07-21 14:55:00,21.61,21.63,21.58,21.6,31800.0,13.3469,13.3593,13.3284,13.3407,31800.0
2005-07-21 15:00:00,21.6,21.65,21.6,21.65,18800.0,13.3407,13.3716,13.3407,13.3716,18800.0
2005-07-21 15:05:00,21.65,21.65,21.62,21.64,10100.0,13.3716,13.3716,13.3531,13.3654,10100.0
2005-07-21 15:10:00,21.63,21.65,21.62,21.65,16700.0,13.3593,13.3716,13.3531,13.3716,16700.0
2005-07-21 15:15:00,21.65,21.65,21.62,21.65,12300.0,13.3716,13.3716,13.3531,13.3716,12300.0
2005-07-21 15:20:00,21.64,21.64,21.6,21.62,19300.0,13.3654,13.3654,13.3407,13.3531,19300.0
2005-07-21 15:25:00,21.62,21.64,21.61,21.62,5800.0,13.3531,13.3654,13.3469,13.3531,5800.0
2005-07-21 15:30:00,21.62,21.63,21.59,21.59,25000.0,13.3531,13.3593,13.3345,13.3345,25000.0
2005-07-21 15:35:00,21.59,21.61,21.52,21.56,23300.0,13.3345,13.3469,13.2913,13.316,23300.0
2005-07-21 15:40:00,21.56,21.57,21.53,21.56,7600.0,13.316,13.3222,13.2975,13.316,7600.0
2005-07-21 15:45:00,21.57,21.57,21.55,21.56,11600.0,13.3222,13.3222,13.3098,13.316,11600.0
2005-07-21 15:50:00,21.56,21.56,21.54,21.55,23000.0,13.316,13.316,13.3037,13.3098,23000.0
2005-07-21 15:55:00,21.55,21.55,21.52,21.53,34200.0,13.3098,13.3098,13.2913,13.2975,34200.0
2005-07-22 09:30:00,21.75,21.75,21.7,21.7,91100.0,13.4334,13.4334,13.4025,13.4025,91100.0
2005-07-22 09:35:00,21.7,21.96,21.69,21.9,73500.0,13.4025,13.5631,13.3963,13.526,73500.0
2005-07-22 09:40:00,22.0,22.0,21.83,21.9,61700.0,13.5878,13.5878,13.4828,13.526,61700.0
2005-07-22 09:45:00,21.9,21.9,21.88,21.89,17900.0,13.526,13.526,13.5137,13.5198,17900.0
2005-07-22 09:50:00,21.89,21.9,21.87,21.87,9500.0,13.5198,13.526,13.5075,13.5075,9500.0
2005-07-22 09:55:00,21.86,21.86,21.82,21.85,21000.0,13.5013,13.5013,13.4766,13.4951,21000.0
2005-07-22 10:00:00,21.86,21.87,21.84,21.86,25800.0,13.5013,13.5075,13.489,13.5013,25800.0
2005-07-22 10:05:00,21.85,21.86,21.84,21.85,28500.0,13.4951,13.5013,13.489,13.4951,28500.0
2005-07-22 10:10:00,21.85,21.85,21.82,21.84,42900.0,13.4951,13.4951,13.4766,13.489,42900.0
2005-07-22 10:15:00,21.83,21.89,21.82,21.89,96500.0,13.4828,13.5198,13.4766,13.5198,96500.0
2005-07-22 10:20:00,21.89,22.0,21.84,21.84,19500.0,13.5198,13.5878,13.489,13.489,19500.0
2005-07-22 10:25:00,21.84,21.85,21.8,21.81,67700.0,13.489,13.4951,13.4642,13.4704,67700.0
2005-07-22 10:30:00,21.85,21.89,21.81,21.88,164200.0,13.4951,13.5198,13.4704,13.5137,164200.0
2005-07-22 10:35:00,21.86,21.87,21.85,21.86,24200.0,13.5013,13.5075,13.4951,13.5013,24200.0
2005-07-22 10:40:00,21.86,21.92,21.85,21.91,18600.0,13.5013,13.5384,13.4951,13.5322,18600.0
2005-07-22 10:45:00,21.89,21.89,21.86,21.86,30500.0,13.5198,13.5198,13.5013,13.5013,30500.0
2005-07-22 10:50:00,21.86,21.89,21.86,21.88,9900.0,13.5013,13.5198,13.5013,13.5137,9900.0
2005-07-22 10:55:00,21.88,21.9,21.87,21.89,12600.0,13.5137,13.526,13.5075,13.5198,12600.0
2005-07-22 11:00:00,21.89,21.89,21.87,21.89,8600.0,13.5198,13.5198,13.5075,13.5198,8600.0
2005-07-22 11:05:00,21.89,21.89,21.86,21.86,10500.0,13.5198,13.5198,13.5013,13.5013,10500.0
2005-07-22 11:10:00,21.87,21.87,21.85,21.87,16200.0,13.5075,13.5075,13.4951,13.5075,16200.0
2005-07-22 11:15:00,21.87,21.89,21.86,21.87,12300.0,13.5075,13.5198,13.5013,13.5075,12300.0
2005-07-22 11:20:00,21.86,21.87,21.84,21.84,28000.0,13.5013,13.5075,13.489,13.489,28000.0
2005-07-22 11:25:00,21.84,21.88,21.81,21.87,21600.0,13.489,13.5137,13.4704,13.5075,21600.0
2005-07-22 11:30:00,21.87,21.87,21.83,21.87,71200.0,13.5075,13.5075,13.4828,13.5075,71200.0
2005-07-22 11:35:00,21.85,21.87,21.84,21.87,41900.0,13.4951,13.5075,13.489,13.5075,41900.0
2005-07-22 11:40:00,21.87,21.88,21.85,21.87,27800.0,13.5075,13.5137,13.4951,13.5075,27800.0
2005-07-22 11:45:00,21.87,21.87,21.86,21.86,8000.0,13.5075,13.5075,13.5013,13.5013,8000.0
2005-07-22 11:50:00,21.86,21.87,21.85,21.86,14100.0,13.5013,13.5075,13.4951,13.5013,14100.0
2005-07-22 11:55:00,21.86,21.87,21.85,21.86,11400.0,13.5013,13.5075,13.4951,13.5013,11400.0
2005-07-22 12:00:00,21.85,21.86,21.85,21.86,7600.0,13.4951,13.5013,13.4951,13.5013,7600.0
2005-07-22 12:05:00,21.86,21.86,21.85,21.85,20100.0,13.5013,13.5013,13.4951,13.4951,20100.0
2005-07-22 12:10:00,21.85,21.88,21.84,21.85,28500.0,13.4951,13.5137,13.489,13.4951,28500.0
2005-07-22 12:15:00,21.84,21.85,21.84,21.85,14900.0,13.489,13.4951,13.489,13.4951,14900.0
2005-07-22 12:20:00,21.85,21.86,21.84,21.86,20200.0,13.4951,13.5013,13.489,13.5013,20200.0
2005-07-22 12:25:00,21.86,21.87,21.85,21.85,17600.0,13.5013,13.5075,13.4951,13.4951,17600.0
2005-07-22 12:30:00,21.85,21.86,21.85,21.85,3600.0,13.4951,13.5013,13.4951,13.4951,3600.0
2005-07-22 12:35:00,21.86,21.87,21.85,21.85,9200.0,13.5013,13.5075,13.4951,13.4951,9200.0
2005-07-22 12:40:00,21.85,21.86,21.83,21.83,23400.0,13.4951,13.5013,13.4828,13.4828,23400.0
2005-07-22 12:45:00,21.83,21.83,21.8,21.8,16600.0,13.4828,13.4828,13.4642,13.4642,16600.0
2005-07-22 12:50:00,21.8,21.81,21.76,21.8,69700.0,13.4642,13.4704,13.4395,13.4642,69700.0
2005-07-22 12:55:00,21.8,21.81,21.73,21.75,75000.0,13.4642,13.4704,13.421,13.4334,75000.0
2005-07-22 13:00:00,21.74,21.76,21.74,21.76,9300.0,13.4272,13.4395,13.4272,13.4395,9300.0
2005-07-22 13:05:00,21.75,21.77,21.75,21.77,15000.0,13.4334,13.4457,13.4334,13.4457,15000.0
2005-07-22 13:10:00,21.76,21.8,21.76,21.79,9200.0,13.4395,13.4642,13.4395,13.4581,9200.0
2005-07-22 13:15:00,21.79,21.8,21.78,21.8,20200.0,13.4581,13.4642,13.4519,13.4642,20200.0
2005-07-22 13:20:00,21.8,21.8,21.75,21.76,43100.0,13.4642,13.4642,13.4334,13.4395,43100.0
2005-07-22 13:25:00,21.76,21.79,21.76,21.79,29200.0,13.4395,13.4581,13.4395,13.4581,29200.0
2005-07-22 13:30:00,21.78,21.8,21.78,21.8,31100.0,13.4519,13.4642,13.4519,13.4642,31100.0
2005-07-22 13:35:00,21.8,21.8,21.78,21.78,6000.0,13.4642,13.4642,13.4519,13.4519,6000.0
2005-07-22 13:40:00,21.78,21.79,21.77,21.77,4700.0,13.4519,13.4581,13.4457,13.4457,4700.0
2005-07-22 13:45:00,21.77,21.8,21.76,21.79,34100.0,13.4457,13.4642,13.4395,13.4581,34100.0
2005-07-22 13:50:00,21.78,21.81,21.77,21.81,24500.0,13.4519,13.4704,13.4457,13.4704,24500.0
2005-07-22 13:55:00,21.81,21.84,21.81,21.81,31800.0,13.4704,13.489,13.4704,13.4704,31800.0
2005-07-22 14:00:00,21.81,21.84,21.8,21.8,34900.0,13.4704,13.489,13.4642,13.4642,34900.0
2005-07-22 14:05:00,21.8,21.85,21.79,21.83,36000.0,13.4642,13.4951,13.4581,13.4828,36000.0
2005-07-22 14:10:00,21.83,21.84,21.81,21.84,12800.0,13.4828,13.489,13.4704,13.489,12800.0
2005-07-22 14:15:00,21.84,21.84,21.81,21.83,11000.0,13.489,13.489,13.4704,13.4828,11000.0
2005-07-22 14:20:00,21.83,21.87,21.81,21.85,37900.0,13.4828,13.5075,13.4704,13.4951,37900.0
2005-07-22 14:25:00,21.85,21.85,21.8,21.85,95500.0,13.4951,13.4951,13.4642,13.4951,95500.0
2005-07-22 14:30:00,21.84,21.86,21.83,21.85,44700.0,13.489,13.5013,13.4828,13.4951,44700.0
2005-07-22 14:35:00,21.85,21.86,21.83,21.84,12800.0,13.4951,13.5013,13.4828,13.489,12800.0
2005-07-22 14:40:00,21.83,21.88,21.83,21.86,14500.0,13.4828,13.5137,13.4828,13.5013,14500.0
2005-07-22 14:45:00,21.86,21.93,21.86,21.93,39700.0,13.5013,13.5445,13.5013,13.5445,39700.0
2005-07-22 14:50:00,21.94,21.95,21.94,21.94,14900.0,13.5507,13.5569,13.5507,13.5507,14900.0
2005-07-22 14:55:00,21.94,21.96,21.92,21.93,30400.0,13.5507,13.5631,13.5384,13.5445,30400.0
2005-07-22 15:00:00,21.93,21.93,21.92,21.93,46900.0,13.5445,13.5445,13.5384,13.5445,46900.0
2005-07-22 15:05:00,21.93,21.94,21.92,21.94,9200.0,13.5445,13.5507,13.5384,13.5507,9200.0
2005-07-22 15:10:00,21.94,21.98,21.94,21.96,29900.0,13.5507,13.5754,13.5507,13.5631,29900.0
2005-07-22 15:15:00,21.96,21.97,21.96,21.96,15700.0,13.5631,13.5692,13.5631,13.5631,15700.0
2005-07-22 15:20:00,21.95,22.0,21.95,21.99,38500.0,13.5569,13.5878,13.5569,13.5816,38500.0
2005-07-22 15:25:00,22.0,22.09,21.99,22.09,54600.0,13.5878,13.6434,13.5816,13.6434,54600.0
2005-07-22 15:30:00,22.07,22.07,22.03,22.04,47800.0,13.631,13.631,13.6063,13.6125,47800.0
2005-07-22 15:35:00,22.03,22.04,21.98,21.99,24600.0,13.6063,13.6125,13.5754,13.5816,24600.0
2005-07-22 15:40:00,21.99,22.05,21.99,22.03,19100.0,13.5816,13.6187,13.5816,13.6063,19100.0
2005-07-22 15:45:00,22.02,22.03,22.0,22.0,16800.0,13.6001,13.6063,13.5878,13.5878,16800.0
2005-07-22 15:50:00,22.0,22.02,21.93,21.93,33300.0,13.5878,13.6001,13.5445,13.5445,33300.0
2005-07-22 15:55:00,21.93,21.98,21.93,21.96,34200.0,13.5445,13.5754,13.5445,13.5631,34200.0
2005-07-25 09:30:00,22.08,22.08,21.88,21.88,51000.0,13.6372,13.6372,13.5137,13.5137,51000.0
2005-07-25 09:35:00,21.92,22.03,21.9,22.0,19600.0,13.5384,13.6063,13.526,13.5878,19600.0
2005-07-25 09:40:00,21.97,22.06,21.97,22.06,19500.0,13.5692,13.6248,13.5692,13.6248,19500.0
2005-07-25 09:45:00,22.06,22.1,22.02,22.02,63400.0,13.6248,13.6495,13.6001,13.6001,63400.0
2005-07-25 09:50:00,22.03,22.03,21.99,22.0,12800.0,13.6063,13.6063,13.5816,13.5878,12800.0
2005-07-25 09:55:00,21.99,22.02,21.99,22.0,56100.0,13.5816,13.6001,13.5816,13.5878,56100.0
2005-07-25 10:00:00,22.02,22.02,21.97,22.02,43900.0,13.6001,13.6001,13.5692,13.6001,43900.0
2005-07-25 10:05:00,22.01,22.02,21.93,22.01,25900.0,13.594,13.6001,13.5445,13.594,25900.0
2005-07-25 10:10:00,22.0,22.01,21.99,22.0,15600.0,13.5878,13.594,13.5816,13.5878,15600.0
2005-07-25 10:15:00,22.0,22.01,21.98,21.99,18100.0,13.5878,13.594,13.5754,13.5816,18100.0
2005-07-25 10:20:00,22.0,22.02,21.98,22.0,44100.0,13.5878,13.6001,13.5754,13.5878,44100.0
2005-07-25 10:25:00,22.0,22.02,22.0,22.0,19100.0,13.5878,13.6001,13.5878,13.5878,19100.0
2005-07-25 10:30:00,22.0,22.02,21.99,22.0,67600.0,13.5878,13.6001,13.5816,13.5878,67600.0
2005-07-25 10:35:00,22.0,22.01,22.0,22.0,31500.0,13.5878,13.594,13.5878,13.5878,31500.0
2005-07-25 10:40:00,22.0,22.05,22.0,22.03,31000.0,13.5878,13.6187,13.5878,13.6063,31000.0
2005-07-25 10:45:00,22.03,22.03,22.0,22.03,18200.0,13.6063,13.6063,13.5878,13.6063,18200.0
2005-07-25 10:50:00,22.03,22.05,22.03,22.05,12700.0,13.6063,13.6187,13.6063,13.6187,12700.0
2005-07-25 10:55:00,22.04,22.05,22.03,22.04,18100.0,13.6125,13.6187,13.6063,13.6125,18100.0
2005-07-25 11:00:00,22.04,22.06,22.04,22.05,13900.0,13.6125,13.6248,13.6125,13.6187,13900.0
2005-07-25 11:05:00,22.05,22.05,22.04,22.05,33600.0,13.6187,13.6187,13.6125,13.6187,33600.0
2005-07-25 11:10:00,22.05,22.06,22.04,22.06,3700.0,13.6187,13.6248,13.6125,13.6248,3700.0
2005-07-25 11:15:00,22.06,22.06,22.04,22.05,11800.0,13.6248,13.6248,13.6125,13.6187,11800.0
2005-07-25 11:20:00,22.05,22.05,22.0,22.01,21500.0,13.6187,13.6187,13.5878,13.594,21500.0
2005-07-25 11:25:00,22.0,22.03,21.98,22.01,118200.0,13.5878,13.6063,13.5754,13.594,118200.0
2005-07-25 11:30:00,22.0,22.02,21.97,22.01,153600.0,13.5878,13.6001,13.5692,13.594,153600.0
2005-07-25 11:35:00,22.01,22.02,21.97,22.02,13000.0,13.594,13.6001,13.5692,13.6001,13000.0
2005-07-25 11:40:00,22.03,22.04,22.01,22.03,8000.0,13.6063,13.6125,13.594,13.6063,8000.0
2005-07-25 11:45:00,22.02,22.04,22.01,22.02,8700.0,13.6001,13.6125,13.594,13.6001,8700.0
2005-07-25 11:50:00,22.01,22.01,21.99,21.99,27500.0,13.594,13.594,13.5816,13.5816,27500.0
2005-07-25 11:55:00,22.0,22.02,21.98,22.01,44100.0,13.5878,13.6001,13.5754,13.594,44100.0
2005-07-25 12:00:00,22.01,22.03,22.01,22.02,32400.0,13.594,13.6063,13.594,13.6001,32400.0
2005-07-25 12:05:00,22.02,22.02,22.01,22.01,5000.0,13.6001,13.6001,13.594,13.594,5000.0
2005-07-25 12:10:00,22.02,22.02,21.99,22.01,8000.0,13.6001,13.6001,13.5816,13.594,8000.0
2005-07-25 12:15:00,22.02,22.02,22.01,22.01,3000.0,13.6001,13.6001,13.594,13.594,3000.0
2005-07-25 12:20:00,22.0,22.04,21.98,22.04,36900.0,13.5878,13.6125,13.5754,13.6125,36900.0
2005-07-25 12:25:00,22.03,22.04,22.02,22.04,3300.0,13.6063,13.6125,13.6001,13.6125,3300.0
2005-07-25 12:30:00,22.03,22.04,21.99,22.0,41800.0,13.6063,13.6125,13.5816,13.5878,41800.0
2005-07-25 12:35:00,22.01,22.01,22.0,22.01,5600.0,13.594,13.594,13.5878,13.594,5600.0
2005-07-25 12:40:00,22.0,22.02,22.0,22.02,23400.0,13.5878,13.6001,13.5878,13.6001,23400.0
2005-07-25 12:45:00,22.02,22.03,22.01,22.01,7500.0,13.6001,13.6063,13.594,13.594,7500.0
2005-07-25 12:50:00,22.01,22.01,21.99,21.99,12700.0,13.594,13.594,13.5816,13.5816,12700.0
2005-07-25 12:55:00,22.0,22.0,21.96,21.97,18400.0,13.5878,13.5878,13.5631,13.5692,18400.0
2005-07-25 13:00:00,21.97,22.02,21.96,22.01,138400.0,13.5692,13.6001,13.5631,13.594,138400.0
2005-07-25 13:05:00,22.02,22.02,22.01,22.01,3000.0,13.6001,13.6001,13.594,13.594,3000.0
2005-07-25 13:10:00,22.02,22.03,22.01,22.02,12800.0,13.6001,13.6063,13.594,13.6001,12800.0
2005-07-25 13:15:00,22.01,22.02,22.0,22.02,9900.0,13.594,13.6001,13.5878,13.6001,9900.0
2005-07-25 13:20:00,22.02,22.04,22.0,22.04,14700.0,13.6001,13.6125,13.5878,13.6125,14700.0
2005-07-25 13:25:00,22.03,22.04,22.02,22.02,5700.0,13.6063,13.6125,13.6001,13.6001,5700.0
2005-07-25 13:30:00,22.03,22.04,22.02,22.02,1200.0,13.6063,13.6125,13.6001,13.6001,1200.0
2005-07-25 13:35:00,22.03,22.03,22.0,22.0,12000.0,13.6063,13.6063,13.5878,13.5878,12000.0
2005-07-25 13:40:00,22.0,22.01,22.0,22.0,19700.0,13.5878,13.594,13.5878,13.5878,19700.0
2005-07-25 13:45:00,22.01,22.01,22.0,22.0,4500.0,13.594,13.594,13.5878,13.5878,4500.0
2005-07-25 13:50:00,22.01,22.01,22.0,22.01,6100.0,13.594,13.594,13.5878,13.594,6100.0
2005-07-25 13:55:00,22.01,22.01,22.0,22.01,11500.0,13.594,13.594,13.5878,13.594,11500.0
2005-07-25 14:00:00,22.0,22.01,22.0,22.01,9400.0,13.5878,13.594,13.5878,13.594,9400.0
2005-07-25 14:05:00,22.01,22.01,22.0,22.0,9600.0,13.594,13.594,13.5878,13.5878,9600.0
2005-07-25 14:10:00,22.01,22.02,22.0,22.0,6700.0,13.594,13.6001,13.5878,13.5878,6700.0
2005-07-25 14:15:00,22.01,22.01,22.0,22.0,9400.0,13.594,13.594,13.5878,13.5878,9400.0
2005-07-25 14:20:00,22.0,22.02,22.0,22.01,10700.0,13.5878,13.6001,13.5878,13.594,10700.0
2005-07-25 14:25:00,22.01,22.01,22.0,22.01,13300.0,13.594,13.594,13.5878,13.594,13300.0
2005-07-25 14:30:00,22.01,22.01,21.98,22.0,37500.0,13.594,13.594,13.5754,13.5878,37500.0
2005-07-25 14:35:00,22.0,22.01,21.97,22.0,45100.0,13.5878,13.594,13.5692,13.5878,45100.0
2005-07-25 14:40:00,22.01,22.01,22.0,22.01,12300.0,13.594,13.594,13.5878,13.594,12300.0
2005-07-25 14:45:00,22.0,22.01,21.99,21.99,17000.0,13.5878,13.594,13.5816,13.5816,17000.0
2005-07-25 14:50:00,22.0,22.01,22.0,22.01,22900.0,13.5878,13.594,13.5878,13.594,22900.0
2005-07-25 14:55:00,22.01,22.01,21.97,22.0,54700.0,13.594,13.594,13.5692,13.5878,54700.0
2005-07-25 15:00:00,22.0,22.01,21.98,22.0,77600.0,13.5878,13.594,13.5754,13.5878,77600.0
2005-07-25 15:05:00,22.0,22.02,21.98,22.0,14100.0,13.5878,13.6001,13.5754,13.5878,14100.0
2005-07-25 15:10:00,22.0,22.01,22.0,22.01,12300.0,13.5878,13.594,13.5878,13.594,12300.0
2005-07-25 15:15:00,22.0,22.01,22.0,22.0,33600.0,13.5878,13.594,13.5878,13.5878,33600.0
2005-07-25 15:20:00,22.01,22.02,21.96,21.99,20700.0,13.594,13.6001,13.5631,13.5816,20700.0
2005-07-25 15:25:00,22.0,22.01,21.99,22.0,64500.0,13.5878,13.594,13.5816,13.5878,64500.0
2005-07-25 15:30:00,22.01,22.01,21.98,22.01,43000.0,13.594,13.594,13.5754,13.594,43000.0
2005-07-25 15:35:00,22.0,22.01,21.99,22.01,45900.0,13.5878,13.594,13.5816,13.594,45900.0
2005-07-25 15:40:00,22.01,22.01,21.99,22.0,28500.0,13.594,13.594,13.5816,13.5878,28500.0
2005-07-25 15:45:00,22.0,22.01,22.0,22.0,18500.0,13.5878,13.594,13.5878,13.5878,18500.0
2005-07-25 15:50:00,22.0,22.03,21.97,22.03,42000.0,13.5878,13.6063,13.5692,13.6063,42000.0
2005-07-25 15:55:00,22.03,22.03,21.98,22.01,60900.0,13.6063,13.6063,13.5754,13.594,60900.0
2005-07-26 09:30:00,22.15,22.15,22.0,22.0,59600.0,13.6804,13.6804,13.5878,13.5878,59600.0
2005-07-26 09:35:00,22.0,22.01,21.87,21.96,36300.0,13.5878,13.594,13.5075,13.5631,36300.0
2005-07-26 09:40:00,21.98,22.02,21.91,22.0,50900.0,13.5754,13.6001,13.5322,13.5878,50900.0
2005-07-26 09:45:00,21.94,22.06,21.94,22.05,41000.0,13.5507,13.6248,13.5507,13.6187,41000.0
2005-07-26 09:50:00,22.05,22.06,21.95,21.99,77000.0,13.6187,13.6248,13.5569,13.5816,77000.0
2005-07-26 09:55:00,21.99,22.0,21.99,22.0,48000.0,13.5816,13.5878,13.5816,13.5878,48000.0
2005-07-26 10:00:00,22.0,22.0,21.98,21.99,63600.0,13.5878,13.5878,13.5754,13.5816,63600.0
2005-07-26 10:05:00,22.0,22.0,21.99,22.0,33800.0,13.5878,13.5878,13.5816,13.5878,33800.0
2005-07-26 10:10:00,22.0,22.08,22.0,22.07,48200.0,13.5878,13.6372,13.5878,13.631,48200.0
2005-07-26 10:15:00,22.07,22.07,22.04,22.05,66100.0,13.631,13.631,13.6125,13.6187,66100.0
2005-07-26 10:20:00,22.05,22.05,22.03,22.03,31900.0,13.6187,13.6187,13.6063,13.6063,31900.0
2005-07-26 10:25:00,22.03,22.04,22.03,22.03,32700.0,13.6063,13.6125,13.6063,13.6063,32700.0
2005-07-26 10:30:00,22.03,22.03,21.99,21.99,31600.0,13.6063,13.6063,13.5816,13.5816,31600.0
2005-07-26 10:35:00,21.99,22.0,21.99,22.0,8600.0,13.5816,13.5878,13.5816,13.5878,8600.0
2005-07-26 10:40:00,22.0,22.0,21.99,21.99,25900.0,13.5878,13.5878,13.5816,13.5816,25900.0
2005-07-26 10:45:00,21.99,22.0,21.98,21.99,7800.0,13.5816,13.5878,13.5754,13.5816,7800.0
2005-07-26 10:50:00,22.0,22.0,21.99,22.0,9300.0,13.5878,13.5878,13.5816,13.5878,9300.0
2005-07-26 10:55:00,22.0,22.0,21.99,22.0,12600.0,13.5878,13.5878,13.5816,13.5878,12600.0
2005-07-26 11:00:00,22.0,22.0,21.99,22.0,8400.0,13.5878,13.5878,13.5816,13.5878,8400.0
2005-07-26 11:05:00,22.0,22.0,21.99,22.0,16900.0,13.5878,13.5878,13.5816,13.5878,16900.0
2005-07-26 11:10:00,22.0,22.0,21.99,21.99,4500.0,13.5878,13.5878,13.5816,13.5816,4500.0
2005-07-26 11:15:00,21.99,22.0,21.99,22.0,4700.0,13.5816,13.5878,13.5816,13.5878,4700.0
2005-07-26 11:20:00,22.0,22.01,21.98,21.98,86800.0,13.5878,13.594,13.5754,13.5754,86800.0
2005-07-26 11:25:00,21.98,22.0,21.98,21.99,8700.0,13.5754,13.5878,13.5754,13.5816,8700.0
2005-07-26 11:30:00,22.0,22.0,21.99,21.99,7800.0,13.5878,13.5878,13.5816,13.5816,7800.0
2005-07-26 11:35:00,21.99,22.0,21.99,22.0,9800.0,13.5816,13.5878,13.5816,13.5878,9800.0
2005-07-26 11:40:00,22.0,22.0,21.98,21.98,16800.0,13.5878,13.5878,13.5754,13.5754,16800.0
2005-07-26 11:45:00,21.98,21.98,21.96,21.96,1900.0,13.5754,13.5754,13.5631,13.5631,1900.0
2005-07-26 11:50:00,21.97,21.97,21.96,21.96,11700.0,13.5692,13.5692,13.5631,13.5631,11700.0
2005-07-26 11:55:00,21.95,21.97,21.95,21.97,11300.0,13.5569,13.5692,13.5569,13.5692,11300.0
2005-07-26 12:00:00,21.97,21.98,21.95,21.95,12200.0,13.5692,13.5754,13.5569,13.5569,12200.0
2005-07-26 12:05:00,21.95,21.96,21.91,21.94,12700.0,13.5569,13.5631,13.5322,13.5507,12700.0
2005-07-26 12:10:00,21.93,21.94,21.93,21.93,16300.0,13.5445,13.5507,13.5445,13.5445,16300.0
2005-07-26 12:15:00,21.92,21.92,21.91,21.92,15500.0,13.5384,13.5384,13.5322,13.5384,15500.0
2005-07-26 12:20:00,21.92,21.92,21.91,21.92,7400.0,13.5384,13.5384,13.5322,13.5384,7400.0
2005-07-26 12:25:00,21.91,21.92,21.91,21.92,7700.0,13.5322,13.5384,13.5322,13.5384,7700.0
2005-07-26 12:30:00,21.92,21.92,21.91,21.91,7100.0,13.5384,13.5384,13.5322,13.5322,7100.0
2005-07-26 12:35:00,21.91,21.92,21.91,21.92,3400.0,13.5322,13.5384,13.5322,13.5384,3400.0
2005-07-26 12:40:00,21.92,21.93,21.92,21.93,6300.0,13.5384,13.5445,13.5384,13.5445,6300.0
2005-07-26 12:45:00,21.93,21.96,21.93,21.96,45500.0,13.5445,13.5631,13.5445,13.5631,45500.0
2005-07-26 12:50:00,21.96,21.96,21.94,21.95,9300.0,13.5631,13.5631,13.5507,13.5569,9300.0
2005-07-26 12:55:00,21.95,21.95,21.94,21.94,3800.0,13.5569,13.5569,13.5507,13.5507,3800.0
2005-07-26 13:00:00,21.95,21.97,21.95,21.97,15100.0,13.5569,13.5692,13.5569,13.5692,15100.0
2005-07-26 13:05:00,21.97,21.97,21.96,21.96,11700.0,13.5692,13.5692,13.5631,13.5631,11700.0
2005-07-26 13:10:00,21.96,21.97,21.96,21.97,33000.0,13.5631,13.5692,13.5631,13.5692,33000.0
2005-07-26 13:15:00,21.97,21.98,21.97,21.97,4500.0,13.5692,13.5754,13.5692,13.5692,4500.0
2005-07-26 13:20:00,21.97,21.98,21.94,21.94,9800.0,13.5692,13.5754,13.5507,13.5507,9800.0
2005-07-26 13:25:00,21.94,21.95,21.94,21.94,22200.0,13.5507,13.5569,13.5507,13.5507,22200.0
2005-07-26 13:30:00,21.94,21.95,21.94,21.95,10000.0,13.5507,13.5569,13.5507,13.5569,10000.0
2005-07-26 13:35:00,21.95,21.95,21.93,21.95,19900.0,13.5569,13.5569,13.5445,13.5569,19900.0
2005-07-26 13:40:00,21.95,21.95,21.93,21.95,15500.0,13.5569,13.5569,13.5445,13.5569,15500.0
2005-07-26 13:45:00,21.95,21.95,21.94,21.95,10300.0,13.5569,13.5569,13.5507,13.5569,10300.0
2005-07-26 13:50:00,21.95,21.96,21.94,21.94,26200.0,13.5569,13.5631,13.5507,13.5507,26200.0
2005-07-26 13:55:00,21.95,21.96,21.94,21.96,12900.0,13.5569,13.5631,13.5507,13.5631,12900.0
2005-07-26 14:00:00,21.96,21.97,21.95,21.96,28000.0,13.5631,13.5692,13.5569,13.5631,28000.0
2005-07-26 14:05:00,21.96,21.96,21.91,21.91,32600.0,13.5631,13.5631,13.5322,13.5322,32600.0
2005-07-26 14:10:00,21.91,21.92,21.9,21.92,22300.0,13.5322,13.5384,13.526,13.5384,22300.0
2005-07-26 14:15:00,21.92,21.93,21.92,21.92,18600.0,13.5384,13.5445,13.5384,13.5384,18600.0
2005-07-26 14:20:00,21.92,21.93,21.86,21.87,32900.0,13.5384,13.5445,13.5013,13.5075,32900.0
2005-07-26 14:25:00,21.87,21.9,21.82,21.84,28500.0,13.5075,13.526,13.4766,13.489,28500.0
2005-07-26 14:30:00,21.83,21.83,21.77,21.8,51600.0,13.4828,13.4828,13.4457,13.4642,51600.0
2005-07-26 14:35:00,21.8,21.82,21.8,21.82,9400.0,13.4642,13.4766,13.4642,13.4766,9400.0
2005-07-26 14:40:00,21.82,21.85,21.81,21.84,24300.0,13.4766,13.4951,13.4704,13.489,24300.0
2005-07-26 14:45:00,21.85,21.88,21.84,21.88,19500.0,13.4951,13.5137,13.489,13.5137,19500.0
2005-07-26 14:50:00,21.88,21.88,21.87,21.88,25500.0,13.5137,13.5137,13.5075,13.5137,25500.0
2005-07-26 14:55:00,21.87,21.88,21.86,21.86,13300.0,13.5075,13.5137,13.5013,13.5013,13300.0
2005-07-26 15:00:00,21.87,21.87,21.81,21.83,36500.0,13.5075,13.5075,13.4704,13.4828,36500.0
2005-07-26 15:05:00,21.83,21.83,21.78,21.79,29700.0,13.4828,13.4828,13.4519,13.4581,29700.0
2005-07-26 15:10:00,21.79,21.8,21.78,21.8,18800.0,13.4581,13.4642,13.4519,13.4642,18800.0
2005-07-26 15:15:00,21.8,21.84,21.8,21.83,18700.0,13.4642,13.489,13.4642,13.4828,18700.0
2005-07-26 15:20:00,21.83,21.86,21.82,21.84,20600.0,13.4828,13.5013,13.4766,13.489,20600.0
2005-07-26 15:25:00,21.85,21.86,21.84,21.84,23700.0,13.4951,13.5013,13.489,13.489,23700.0
2005-07-26 15:30:00,21.85,21.85,21.84,21.85,15400.0,13.4951,13.4951,13.489,13.4951,15400.0
2005-07-26 15:35:00,21.85,21.85,21.84,21.85,7900.0,13.4951,13.4951,13.489,13.4951,7900.0
2005-07-26 15:40:00,21.85,21.85,21.84,21.85,19000.0,13.4951,13.4951,13.489,13.4951,19000.0
2005-07-26 15:45:00,21.85,21.85,21.84,21.85,16000.0,13.4951,13.4951,13.489,13.4951,16000.0
2005-07-26 15:50:00,21.85,21.85,21.83,21.84,47900.0,13.4951,13.4951,13.4828,13.489,47900.0
2005-07-26 15:55:00,21.86,21.89,21.86,21.89,37000.0,13.5013,13.5198,13.5013,13.5198,37000.0
2005-07-27 09:30:00,22.01,22.01,21.95,21.96,55100.0,13.594,13.594,13.5569,13.5631,55100.0
2005-07-27 09:35:00,21.95,21.95,21.85,21.85,12900.0,13.5569,13.5569,13.4951,13.4951,12900.0
2005-07-27 09:40:00,21.85,21.87,21.84,21.86,19600.0,13.4951,13.5075,13.489,13.5013,19600.0
2005-07-27 09:45:00,21.87,21.89,21.77,21.77,40900.0,13.5075,13.5198,13.4457,13.4457,40900.0
2005-07-27 09:50:00,21.78,21.78,21.66,21.7,46700.0,13.4519,13.4519,13.3778,13.4025,46700.0
2005-07-27 09:55:00,21.7,21.74,21.7,21.7,49800.0,13.4025,13.4272,13.4025,13.4025,49800.0
2005-07-27 10:00:00,21.7,21.7,21.61,21.61,49000.0,13.4025,13.4025,13.3469,13.3469,49000.0
2005-07-27 10:05:00,21.61,21.63,21.6,21.63,36000.0,13.3469,13.3593,13.3407,13.3593,36000.0
2005-07-27 10:10:00,21.64,21.71,21.64,21.67,34900.0,13.3654,13.4087,13.3654,13.384,34900.0
2005-07-27 10:15:00,21.67,21.71,16.71,21.71,58400.0,13.384,13.4087,10.3205,13.4087,58400.0
2005-07-27 10:20:00,21.71,21.71,21.67,21.68,36200.0,13.4087,13.4087,13.384,13.3901,36200.0
2005-07-27 10:25:00,21.67,21.68,21.66,21.66,16100.0,13.384,13.3901,13.3778,13.3778,16100.0
2005-07-27 10:30:00,21.67,21.69,21.65,21.69,46100.0,13.384,13.3963,13.3716,13.3963,46100.0
2005-07-27 10:35:00,21.69,21.79,21.69,21.77,38200.0,13.3963,13.4581,13.3963,13.4457,38200.0
2005-07-27 10:40:00,21.77,21.79,21.74,21.74,23700.0,13.4457,13.4581,13.4272,13.4272,23700.0
2005-07-27 10:45:00,21.75,21.75,21.72,21.72,12700.0,13.4334,13.4334,13.4148,13.4148,12700.0
2005-07-27 10:50:00,21.73,21.73,21.63,21.65,24600.0,13.421,13.421,13.3593,13.3716,24600.0
2005-07-27 10:55:00,21.66,21.66,21.63,21.66,21300.0,13.3778,13.3778,13.3593,13.3778,21300.0
2005-07-27 11:00:00,21.66,21.71,21.65,21.71,35900.0,13.3778,13.4087,13.3716,13.4087,35900.0
2005-07-27 11:05:00,21.71,21.71,21.69,21.71,72700.0,13.4087,13.4087,13.3963,13.4087,72700.0
2005-07-27 11:10:00,21.71,21.73,21.7,21.72,27500.0,13.4087,13.421,13.4025,13.4148,27500.0
2005-07-27 11:15:00,21.72,21.72,21.7,21.71,23200.0,13.4148,13.4148,13.4025,13.4087,23200.0
2005-07-27 11:20:00,21.71,21.71,21.64,21.65,110100.0,13.4087,13.4087,13.3654,13.3716,110100.0
2005-07-27 11:25:00,21.64,21.68,21.64,21.67,19400.0,13.3654,13.3901,13.3654,13.384,19400.0
2005-07-27 11:30:00,21.68,21.71,21.68,21.7,30900.0,13.3901,13.4087,13.3901,13.4025,30900.0
2005-07-27 11:35:00,21.7,21.7,21.67,21.67,24000.0,13.4025,13.4025,13.384,13.384,24000.0
2005-07-27 11:40:00,21.67,21.67,21.64,21.65,31600.0,13.384,13.384,13.3654,13.3716,31600.0
2005-07-27 11:45:00,21.65,21.66,21.65,21.65,18700.0,13.3716,13.3778,13.3716,13.3716,18700.0
2005-07-27 11:50:00,21.66,21.66,21.63,21.65,20500.0,13.3778,13.3778,13.3593,13.3716,20500.0
2005-07-27 11:55:00,21.66,21.68,21.65,21.67,8100.0,13.3778,13.3901,13.3716,13.384,8100.0
2005-07-27 12:00:00,21.68,21.72,21.68,21.72,29000.0,13.3901,13.4148,13.3901,13.4148,29000.0
2005-07-27 12:05:00,21.72,21.72,21.69,21.7,37100.0,13.4148,13.4148,13.3963,13.4025,37100.0
2005-07-27 12:10:00,21.7,21.7,21.64,21.64,33700.0,13.4025,13.4025,13.3654,13.3654,33700.0
2005-07-27 12:15:00,21.64,21.69,21.64,21.67,23700.0,13.3654,13.3963,13.3654,13.384,23700.0
2005-07-27 12:20:00,21.68,21.68,21.66,21.67,17100.0,13.3901,13.3901,13.3778,13.384,17100.0
2005-07-27 12:25:00,21.67,21.67,21.66,21.67,4600.0,13.384,13.384,13.3778,13.384,4600.0
2005-07-27 12:30:00,21.66,21.7,21.66,21.7,14200.0,13.3778,13.4025,13.3778,13.4025,14200.0
2005-07-27 12:35:00,21.69,21.7,21.68,21.69,15700.0,13.3963,13.4025,13.3901,13.3963,15700.0
2005-07-27 12:40:00,21.68,21.7,21.68,21.7,15500.0,13.3901,13.4025,13.3901,13.4025,15500.0
2005-07-27 12:45:00,21.7,21.71,21.69,21.7,24800.0,13.4025,13.4087,13.3963,13.4025,24800.0
2005-07-27 12:50:00,21.7,21.72,21.66,21.68,37500.0,13.4025,13.4148,13.3778,13.3901,37500.0
2005-07-27 12:55:00,21.66,21.69,21.65,21.68,21300.0,13.3778,13.3963,13.3716,13.3901,21300.0
2005-07-27 13:00:00,21.67,21.69,21.67,21.68,28200.0,13.384,13.3963,13.384,13.3901,28200.0
2005-07-27 13:05:00,21.68,21.69,21.67,21.69,56800.0,13.3901,13.3963,13.384,13.3963,56800.0
2005-07-27 13:10:00,21.68,21.69,21.68,21.69,10300.0,13.3901,13.3963,13.3901,13.3963,10300.0
2005-07-27 13:15:00,21.68,21.71,21.68,21.71,22400.0,13.3901,13.4087,13.3901,13.4087,22400.0
2005-07-27 13:20:00,21.71,21.74,21.71,21.71,19100.0,13.4087,13.4272,13.4087,13.4087,19100.0
2005-07-27 13:25:00,21.71,21.72,21.71,21.72,9600.0,13.4087,13.4148,13.4087,13.4148,9600.0
2005-07-27 13:30:00,21.72,21.74,21.71,21.73,16500.0,13.4148,13.4272,13.4087,13.421,16500.0
2005-07-27 13:35:00,21.72,21.74,21.72,21.74,11800.0,13.4148,13.4272,13.4148,13.4272,11800.0
2005-07-27 13:40:00,21.74,21.74,21.73,21.74,18300.0,13.4272,13.4272,13.421,13.4272,18300.0
2005-07-27 13:45:00,21.75,21.76,21.74,21.74,14600.0,13.4334,13.4395,13.4272,13.4272,14600.0
2005-07-27 13:50:00,21.74,21.75,21.74,21.75,22300.0,13.4272,13.4334,13.4272,13.4334,22300.0
2005-07-27 13:55:00,21.75,21.77,21.74,21.77,18400.0,13.4334,13.4457,13.4272,13.4457,18400.0
2005-07-27 14:00:00,21.77,21.81,21.76,21.79,29800.0,13.4457,13.4704,13.4395,13.4581,29800.0
2005-07-27 14:05:00,21.8,21.81,21.79,21.8,22400.0,13.4642,13.4704,13.4581,13.4642,22400.0
2005-07-27 14:10:00,21.8,21.81,21.79,21.8,13300.0,13.4642,13.4704,13.4581,13.4642,13300.0
2005-07-27 14:15:00,21.8,21.83,21.79,21.83,19600.0,13.4642,13.4828,13.4581,13.4828,19600.0
2005-07-27 14:20:00,21.86,21.88,21.84,21.86,18200.0,13.5013,13.5137,13.489,13.5013,18200.0
2005-07-27 14:25:00,21.86,21.86,21.84,21.85,27100.0,13.5013,13.5013,13.489,13.4951,27100.0
2005-07-27 14:30:00,21.85,21.85,21.82,21.82,21300.0,13.4951,13.4951,13.4766,13.4766,21300.0
2005-07-27 14:35:00,21.82,21.83,21.82,21.83,8200.0,13.4766,13.4828,13.4766,13.4828,8200.0
2005-07-27 14:40:00,21.83,21.85,21.83,21.85,40900.0,13.4828,13.4951,13.4828,13.4951,40900.0
2005-07-27 14:45:00,21.85,21.85,21.84,21.85,17500.0,13.4951,13.4951,13.489,13.4951,17500.0
2005-07-27 14:50:00,21.85,21.9,21.85,21.87,61800.0,13.4951,13.526,13.4951,13.5075,61800.0
2005-07-27 14:55:00,21.86,21.87,21.86,21.87,29700.0,13.5013,13.5075,13.5013,13.5075,29700.0
2005-07-27 15:00:00,21.86,21.91,21.85,21.9,65800.0,13.5013,13.5322,13.4951,13.526,65800.0
2005-07-27 15:05:00,21.9,21.93,21.9,21.93,25300.0,13.526,13.5445,13.526,13.5445,25300.0
2005-07-27 15:10:00,21.93,21.97,21.92,21.97,34200.0,13.5445,13.5692,13.5384,13.5692,34200.0
2005-07-27 15:15:00,21.96,21.98,21.96,21.98,30700.0,13.5631,13.5754,13.5631,13.5754,30700.0
2005-07-27 15:20:00,21.98,21.98,21.96,21.97,36700.0,13.5754,13.5754,13.5631,13.5692,36700.0
2005-07-27 15:25:00,21.97,21.97,21.96,21.96,33900.0,13.5692,13.5692,13.5631,13.5631,33900.0
2005-07-27 15:30:00,21.96,21.97,21.95,21.95,44400.0,13.5631,13.5692,13.5569,13.5569,44400.0
2005-07-27 15:35:00,21.95,21.97,21.94,21.96,59300.0,13.5569,13.5692,13.5507,13.5631,59300.0
2005-07-27 15:40:00,21.95,21.98,21.95,21.96,40700.0,13.5569,13.5754,13.5569,13.5631,40700.0
2005-07-27 15:45:00,21.95,21.97,21.95,21.96,39100.0,13.5569,13.5692,13.5569,13.5631,39100.0
2005-07-27 15:50:00,21.97,22.0,21.96,22.0,66200.0,13.5692,13.5878,13.5631,13.5878,66200.0
2005-07-27 15:55:00,22.0,22.02,21.96,21.97,85000.0,13.5878,13.6001,13.5631,13.5692,85000.0
2005-07-28 09:30:00,22.12,22.15,22.02,22.08,48400.0,13.6619,13.6804,13.6001,13.6372,48400.0
2005-07-28 09:35:00,22.1,22.11,21.99,22.0,40500.0,13.6495,13.6557,13.5816,13.5878,40500.0
2005-07-28 09:40:00,22.03,22.04,21.99,22.0,20500.0,13.6063,13.6125,13.5816,13.5878,20500.0
2005-07-28 09:45:00,22.03,22.04,22.01,22.02,30500.0,13.6063,13.6125,13.594,13.6001,30500.0
2005-07-28 09:50:00,22.0,22.0,21.95,21.96,101600.0,13.5878,13.5878,13.5569,13.5631,101600.0
2005-07-28 09:55:00,21.96,21.97,21.93,21.93,101300.0,13.5631,13.5692,13.5445,13.5445,101300.0
2005-07-28 10:00:00,21.92,21.92,21.84,21.85,31200.0,13.5384,13.5384,13.489,13.4951,31200.0
2005-07-28 10:05:00,21.84,21.85,21.78,21.8,75600.0,13.489,13.4951,13.4519,13.4642,75600.0
2005-07-28 10:10:00,21.8,21.8,21.74,21.76,51600.0,13.4642,13.4642,13.4272,13.4395,51600.0
2005-07-28 10:15:00,21.75,21.75,21.45,21.45,64500.0,13.4334,13.4334,13.2481,13.2481,64500.0
2005-07-28 10:20:00,21.5,21.67,21.42,21.49,55500.0,13.279,13.384,13.2296,13.2728,55500.0
2005-07-28 10:25:00,21.49,21.67,21.49,21.67,62000.0,13.2728,13.384,13.2728,13.384,62000.0
2005-07-28 10:30:00,21.67,21.7,21.62,21.64,21400.0,13.384,13.4025,13.3531,13.3654,21400.0
2005-07-28 10:35:00,21.64,21.66,21.6,21.66,38500.0,13.3654,13.3778,13.3407,13.3778,38500.0
2005-07-28 10:40:00,21.67,21.69,21.65,21.68,41300.0,13.384,13.3963,13.3716,13.3901,41300.0
2005-07-28 10:45:00,21.67,21.68,21.64,21.64,42700.0,13.384,13.3901,13.3654,13.3654,42700.0
2005-07-28 10:50:00,21.64,21.69,21.63,21.68,57600.0,13.3654,13.3963,13.3593,13.3901,57600.0
2005-07-28 10:55:00,21.69,21.77,21.69,21.73,47300.0,13.3963,13.4457,13.3963,13.421,47300.0
2005-07-28 11:00:00,21.72,21.73,21.67,21.68,36600.0,13.4148,13.421,13.384,13.3901,36600.0
2005-07-28 11:05:00,21.68,21.68,21.65,21.68,22400.0,13.3901,13.3901,13.3716,13.3901,22400.0
2005-07-28 11:10:00,21.68,21.69,21.67,21.69,41900.0,13.3901,13.3963,13.384,13.3963,41900.0
2005-07-28 11:15:00,21.69,21.73,21.68,21.73,24800.0,13.3963,13.421,13.3901,13.421,24800.0
2005-07-28 11:20:00,21.72,21.76,21.72,21.75,15600.0,13.4148,13.4395,13.4148,13.4334,15600.0
2005-07-28 11:25:00,21.75,21.77,21.71,21.77,55000.0,13.4334,13.4457,13.4087,13.4457,55000.0
2005-07-28 11:30:00,21.76,21.79,21.76,21.78,17000.0,13.4395,13.4581,13.4395,13.4519,17000.0
2005-07-28 11:35:00,21.77,21.81,21.76,21.8,40800.0,13.4457,13.4704,13.4395,13.4642,40800.0
2005-07-28 11:40:00,21.82,21.89,21.79,21.84,57900.0,13.4766,13.5198,13.4581,13.489,57900.0
2005-07-28 11:45:00,21.84,21.89,21.81,21.89,43800.0,13.489,13.5198,13.4704,13.5198,43800.0
2005-07-28 11:50:00,21.88,21.89,21.85,21.89,23400.0,13.5137,13.5198,13.4951,13.5198,23400.0
2005-07-28 11:55:00,21.9,21.97,21.89,21.97,27100.0,13.526,13.5692,13.5198,13.5692,27100.0
2005-07-28 12:00:00,21.97,22.0,21.95,21.95,25300.0,13.5692,13.5878,13.5569,13.5569,25300.0
2005-07-28 12:05:00,21.94,21.98,21.9,21.98,31600.0,13.5507,13.5754,13.526,13.5754,31600.0
2005-07-28 12:10:00,21.98,22.0,21.98,22.0,28400.0,13.5754,13.5878,13.5754,13.5878,28400.0
2005-07-28 12:15:00,22.0,22.0,21.98,21.99,18000.0,13.5878,13.5878,13.5754,13.5816,18000.0
2005-07-28 12:20:00,21.99,22.0,21.96,21.98,8100.0,13.5816,13.5878,13.5631,13.5754,8100.0
2005-07-28 12:25:00,21.98,21.99,21.95,21.99,7900.0,13.5754,13.5816,13.5569,13.5816,7900.0
2005-07-28 12:30:00,21.99,22.0,21.97,22.0,44000.0,13.5816,13.5878,13.5692,13.5878,44000.0
2005-07-28 12:35:00,22.0,22.01,21.95,21.96,49000.0,13.5878,13.594,13.5569,13.5631,49000.0
2005-07-28 12:40:00,21.97,21.98,21.97,21.98,5000.0,13.5692,13.5754,13.5692,13.5754,5000.0
2005-07-28 12:45:00,21.99,22.01,21.97,22.01,5400.0,13.5816,13.594,13.5692,13.594,5400.0
2005-07-28 12:50:00,22.02,22.06,22.01,22.06,22100.0,13.6001,13.6248,13.594,13.6248,22100.0
2005-07-28 12:55:00,22.06,22.08,22.06,22.06,12500.0,13.6248,13.6372,13.6248,13.6248,12500.0
2005-07-28 13:00:00,22.06,22.1,22.06,22.1,11700.0,13.6248,13.6495,13.6248,13.6495,11700.0
2005-07-28 13:05:00,22.11,22.14,22.11,22.14,14900.0,13.6557,13.6742,13.6557,13.6742,14900.0
2005-07-28 13:10:00,22.15,22.21,22.14,22.21,29300.0,13.6804,13.7175,13.6742,13.7175,29300.0
2005-07-28 13:15:00,22.21,22.21,22.19,22.19,24500.0,13.7175,13.7175,13.7051,13.7051,24500.0
2005-07-28 13:20:00,22.2,22.2,22.18,22.18,19800.0,13.7113,13.7113,13.6989,13.6989,19800.0
2005-07-28 13:25:00,22.17,22.18,22.17,22.18,28300.0,13.6928,13.6989,13.6928,13.6989,28300.0
2005-07-28 13:30:00,22.2,22.25,22.17,22.25,31400.0,13.7113,13.7422,13.6928,13.7422,31400.0
2005-07-28 13:35:00,22.24,22.27,22.24,22.26,38800.0,13.736,13.7545,13.736,13.7484,38800.0
2005-07-28 13:40:00,22.27,22.27,22.23,22.26,17600.0,13.7545,13.7545,13.7298,13.7484,17600.0
2005-07-28 13:45:00,22.26,22.29,22.25,22.25,42900.0,13.7484,13.7669,13.7422,13.7422,42900.0
2005-07-28 13:50:00,22.25,22.29,22.24,22.28,19700.0,13.7422,13.7669,13.736,13.7607,19700.0
2005-07-28 13:55:00,22.28,22.32,22.28,22.32,18100.0,13.7607,13.7854,13.7607,13.7854,18100.0
2005-07-28 14:00:00,22.32,22.32,22.29,22.31,14800.0,13.7854,13.7854,13.7669,13.7792,14800.0
2005-07-28 14:05:00,22.3,22.33,22.3,22.33,19100.0,13.7731,13.7916,13.7731,13.7916,19100.0
2005-07-28 14:10:00,22.33,22.33,22.3,22.33,11200.0,13.7916,13.7916,13.7731,13.7916,11200.0
2005-07-28 14:15:00,22.32,22.33,22.3,22.32,18900.0,13.7854,13.7916,13.7731,13.7854,18900.0
2005-07-28 14:20:00,22.32,22.32,22.27,22.27,9100.0,13.7854,13.7854,13.7545,13.7545,9100.0
2005-07-28 14:25:00,22.27,22.31,22.27,22.31,31200.0,13.7545,13.7792,13.7545,13.7792,31200.0
2005-07-28 14:30:00,22.31,22.32,22.29,22.32,13600.0,13.7792,13.7854,13.7669,13.7854,13600.0
2005-07-28 14:35:00,22.32,22.35,22.32,22.35,33600.0,13.7854,13.8039,13.7854,13.8039,33600.0
2005-07-28 14:40:00,22.35,22.36,22.34,22.35,11300.0,13.8039,13.8101,13.7978,13.8039,11300.0
2005-07-28 14:45:00,22.35,22.36,22.33,22.35,12100.0,13.8039,13.8101,13.7916,13.8039,12100.0
2005-07-28 14:50:00,22.36,22.4,22.35,22.38,36600.0,13.8101,13.8348,13.8039,13.8225,36600.0
2005-07-28 14:55:00,22.37,22.39,22.37,22.37,26200.0,13.8163,13.8286,13.8163,13.8163,26200.0
2005-07-28 15:00:00,22.37,22.38,22.36,22.37,34600.0,13.8163,13.8225,13.8101,13.8163,34600.0
2005-07-28 15:05:00,22.37,22.37,22.36,22.36,18900.0,13.8163,13.8163,13.8101,13.8101,18900.0
2005-07-28 15:10:00,22.37,22.38,22.36,22.38,23200.0,13.8163,13.8225,13.8101,13.8225,23200.0
2005-07-28 15:15:00,22.37,22.38,22.36,22.37,23900.0,13.8163,13.8225,13.8101,13.8163,23900.0
2005-07-28 15:20:00,22.36,22.36,22.33,22.35,34600.0,13.8101,13.8101,13.7916,13.8039,34600.0
2005-07-28 15:25:00,22.35,22.35,22.34,22.35,46500.0,13.8039,13.8039,13.7978,13.8039,46500.0
2005-07-28 15:30:00,22.35,22.39,22.35,22.38,59000.0,13.8039,13.8286,13.8039,13.8225,59000.0
2005-07-28 15:35:00,22.39,22.41,22.38,22.41,52500.0,13.8286,13.841,13.8225,13.841,52500.0
2005-07-28 15:40:00,22.4,22.46,22.4,22.44,71300.0,13.8348,13.8719,13.8348,13.8595,71300.0
2005-07-28 15:45:00,22.46,22.47,22.39,22.4,62800.0,13.8719,13.8781,13.8286,13.8348,62800.0
2005-07-28 15:50:00,22.4,22.4,22.35,22.36,46800.0,13.8348,13.8348,13.8039,13.8101,46800.0
2005-07-28 15:55:00,22.35,22.35,22.29,22.33,70400.0,13.8039,13.8039,13.7669,13.7916,70400.0
2005-07-29 09:30:00,22.98,23.0,22.98,23.0,1000.0,14.193,14.2054,14.193,14.2054,1000.0
2005-07-29 09:35:00,23.15,23.43,23.13,23.35,302300.0,14.298,14.471,14.2857,14.4216,302300.0
2005-07-29 09:40:00,23.34,23.69,23.34,23.69,252300.0,14.4154,14.6316,14.4154,14.6316,252300.0
2005-07-29 09:45:00,23.7,23.9,23.6,23.87,215300.0,14.6377,14.7613,14.576,14.7427,215300.0
2005-07-29 09:50:00,23.86,23.9,23.71,23.85,143000.0,14.7366,14.7613,14.6439,14.7304,143000.0
2005-07-29 09:55:00,23.83,23.85,23.64,23.65,118700.0,14.718,14.7304,14.6007,14.6069,118700.0
2005-07-29 10:00:00,23.65,23.7,23.6,23.6,129500.0,14.6069,14.6377,14.576,14.576,129500.0
2005-07-29 10:05:00,23.6,23.68,23.52,23.67,99200.0,14.576,14.6254,14.5266,14.6192,99200.0
2005-07-29 10:10:00,23.67,23.69,23.56,23.65,70400.0,14.6192,14.6316,14.5513,14.6069,70400.0
2005-07-29 10:15:00,23.65,23.69,23.63,23.69,135100.0,14.6069,14.6316,14.5945,14.6316,135100.0
2005-07-29 10:20:00,23.69,23.7,23.69,23.7,52100.0,14.6316,14.6377,14.6316,14.6377,52100.0
2005-07-29 10:25:00,23.7,23.7,23.66,23.67,89000.0,14.6377,14.6377,14.613,14.6192,89000.0
2005-07-29 10:30:00,23.67,23.68,23.62,23.62,48500.0,14.6192,14.6254,14.5883,14.5883,48500.0
2005-07-29 10:35:00,23.63,23.66,23.62,23.63,59900.0,14.5945,14.613,14.5883,14.5945,59900.0
2005-07-29 10:40:00,23.64,23.65,23.6,23.61,35600.0,14.6007,14.6069,14.576,14.5822,35600.0
2005-07-29 10:45:00,23.62,23.64,23.59,23.59,29600.0,14.5883,14.6007,14.5698,14.5698,29600.0
2005-07-29 10:50:00,23.59,23.6,23.54,23.58,21800.0,14.5698,14.576,14.5389,14.5636,21800.0
2005-07-29 10:55:00,23.58,23.6,23.52,23.6,66300.0,14.5636,14.576,14.5266,14.576,66300.0
2005-07-29 11:00:00,23.6,23.64,23.6,23.61,38700.0,14.576,14.6007,14.576,14.5822,38700.0
2005-07-29 11:05:00,23.6,23.61,23.58,23.61,39200.0,14.576,14.5822,14.5636,14.5822,39200.0
2005-07-29 11:10:00,23.6,23.6,23.57,23.6,35800.0,14.576,14.576,14.5574,14.576,35800.0
2005-07-29 11:15:00,23.59,23.6,23.56,23.56,21100.0,14.5698,14.576,14.5513,14.5513,21100.0
2005-07-29 11:20:00,23.56,23.6,23.54,23.59,317900.0,14.5513,14.576,14.5389,14.5698,317900.0
2005-07-29 11:25:00,23.59,23.6,23.52,23.53,36300.0,14.5698,14.576,14.5266,14.5327,36300.0
2005-07-29 11:30:00,23.53,23.53,23.45,23.45,73700.0,14.5327,14.5327,14.4833,14.4833,73700.0
2005-07-29 11:35:00,23.45,23.48,23.44,23.46,34600.0,14.4833,14.5019,14.4772,14.4895,34600.0
2005-07-29 11:40:00,23.46,23.46,23.37,23.38,60000.0,14.4895,14.4895,14.4339,14.4401,60000.0
2005-07-29 11:45:00,23.35,23.42,23.31,23.37,34300.0,14.4216,14.4648,14.3969,14.4339,34300.0
2005-07-29 11:50:00,23.37,23.39,23.31,23.36,37200.0,14.4339,14.4463,14.3969,14.4277,37200.0
2005-07-29 11:55:00,23.37,23.45,23.35,23.45,47900.0,14.4339,14.4833,14.4216,14.4833,47900.0
2005-07-29 12:00:00,23.45,23.46,23.41,23.41,49200.0,14.4833,14.4895,14.4586,14.4586,49200.0
2005-07-29 12:05:00,23.42,23.42,23.32,23.33,68500.0,14.4648,14.4648,14.403,14.4092,68500.0
2005-07-29 12:10:00,23.33,23.39,23.33,23.39,25300.0,14.4092,14.4463,14.4092,14.4463,25300.0
2005-07-29 12:15:00,23.39,23.39,23.36,23.38,15600.0,14.4463,14.4463,14.4277,14.4401,15600.0
2005-07-29 12:20:00,23.37,23.4,23.37,23.4,49500.0,14.4339,14.4525,14.4339,14.4525,49500.0
2005-07-29 12:25:00,23.4,23.4,23.38,23.4,30000.0,14.4525,14.4525,14.4401,14.4525,30000.0
2005-07-29 12:30:00,23.4,23.43,23.38,23.42,70300.0,14.4525,14.471,14.4401,14.4648,70300.0
2005-07-29 12:35:00,23.43,23.48,23.42,23.46,30900.0,14.471,14.5019,14.4648,14.4895,30900.0
2005-07-29 12:40:00,23.47,23.5,23.47,23.47,18700.0,14.4957,14.5142,14.4957,14.4957,18700.0
2005-07-29 12:45:00,23.47,23.48,23.44,23.44,12800.0,14.4957,14.5019,14.4772,14.4772,12800.0
2005-07-29 12:50:00,23.44,23.48,23.41,23.45,27200.0,14.4772,14.5019,14.4586,14.4833,27200.0
2005-07-29 12:55:00,23.45,23.48,23.41,23.42,16800.0,14.4833,14.5019,14.4586,14.4648,16800.0
2005-07-29 13:00:00,23.42,23.42,23.4,23.41,4500.0,14.4648,14.4648,14.4525,14.4586,4500.0
2005-07-29 13:05:00,23.4,23.43,23.39,23.42,8200.0,14.4525,14.471,14.4463,14.4648,8200.0
2005-07-29 13:10:00,23.42,23.43,23.4,23.42,19400.0,14.4648,14.471,14.4525,14.4648,19400.0
2005-07-29 13:15:00,23.43,23.44,23.42,23.43,11800.0,14.471,14.4772,14.4648,14.471,11800.0
2005-07-29 13:20:00,23.43,23.43,23.4,23.4,24300.0,14.471,14.471,14.4525,14.4525,24300.0
2005-07-29 13:25:00,23.4,23.4,23.35,23.37,20200.0,14.4525,14.4525,14.4216,14.4339,20200.0
2005-07-29 13:30:00,23.37,23.37,23.34,23.37,32400.0,14.4339,14.4339,14.4154,14.4339,32400.0
2005-07-29 13:35:00,23.36,23.39,23.36,23.38,18600.0,14.4277,14.4463,14.4277,14.4401,18600.0
2005-07-29 13:40:00,23.39,23.39,23.38,23.38,18900.0,14.4463,14.4463,14.4401,14.4401,18900.0
2005-07-29 13:45:00,23.37,23.39,23.37,23.39,28000.0,14.4339,14.4463,14.4339,14.4463,28000.0
2005-07-29 13:50:00,23.39,23.4,23.39,23.4,18200.0,14.4463,14.4525,14.4463,14.4525,18200.0
2005-07-29 13:55:00,23.4,23.4,23.39,23.39,37600.0,14.4525,14.4525,14.4463,14.4463,37600.0
2005-07-29 14:00:00,23.39,23.4,23.35,23.36,36200.0,14.4463,14.4525,14.4216,14.4277,36200.0
2005-07-29 14:05:00,23.36,23.4,23.36,23.38,36600.0,14.4277,14.4525,14.4277,14.4401,36600.0
2005-07-29 14:10:00,23.39,23.39,23.34,23.34,34000.0,14.4463,14.4463,14.4154,14.4154,34000.0
2005-07-29 14:15:00,23.34,23.34,23.32,23.33,48500.0,14.4154,14.4154,14.403,14.4092,48500.0
2005-07-29 14:20:00,23.33,23.33,23.29,23.29,63700.0,14.4092,14.4092,14.3845,14.3845,63700.0
2005-07-29 14:25:00,23.3,23.3,23.2,23.26,40100.0,14.3907,14.3907,14.3289,14.366,40100.0
2005-07-29 14:30:00,23.27,23.29,23.2,23.21,40800.0,14.3722,14.3845,14.3289,14.3351,40800.0
2005-07-29 14:35:00,23.2,23.21,23.16,23.2,78500.0,14.3289,14.3351,14.3042,14.3289,78500.0
2005-07-29 14:40:00,23.19,23.2,23.14,23.14,42800.0,14.3227,14.3289,14.2919,14.2919,42800.0
2005-07-29 14:45:00,23.13,23.21,23.08,23.17,58300.0,14.2857,14.3351,14.2548,14.3104,58300.0
2005-07-29 14:50:00,23.18,23.18,23.12,23.12,44100.0,14.3166,14.3166,14.2795,14.2795,44100.0
2005-07-29 14:55:00,23.12,23.12,23.05,23.05,40800.0,14.2795,14.2795,14.2363,14.2363,40800.0
2005-07-29 15:00:00,23.05,23.06,22.98,22.98,67200.0,14.2363,14.2425,14.193,14.193,67200.0
2005-07-29 15:05:00,22.98,22.99,22.92,22.93,85300.0,14.193,14.1992,14.156,14.1622,85300.0
2005-07-29 15:10:00,22.93,22.93,22.89,22.92,72500.0,14.1622,14.1622,14.1375,14.156,72500.0
2005-07-29 15:15:00,22.92,22.96,22.88,22.9,44700.0,14.156,14.1807,14.1313,14.1436,44700.0
2005-07-29 15:20:00,22.9,22.9,22.86,22.87,30000.0,14.1436,14.1436,14.1189,14.1251,30000.0
2005-07-29 15:25:00,22.86,22.87,22.75,22.84,51900.0,14.1189,14.1251,14.051,14.1066,51900.0
2005-07-29 15:30:00,22.81,22.88,22.81,22.88,81000.0,14.0881,14.1313,14.0881,14.1313,81000.0
2005-07-29 15:35:00,22.89,22.93,22.89,22.92,45100.0,14.1375,14.1622,14.1375,14.156,45100.0
2005-07-29 15:40:00,22.92,22.93,22.84,22.84,62000.0,14.156,14.1622,14.1066,14.1066,62000.0
2005-07-29 15:45:00,22.83,22.84,22.76,22.8,65200.0,14.1004,14.1066,14.0572,14.0819,65200.0
2005-07-29 15:50:00,22.79,22.9,22.79,22.9,80500.0,14.0757,14.1436,14.0757,14.1436,80500.0
2005-07-29 15:55:00,22.89,22.94,22.89,22.94,123100.0,14.1375,14.1683,14.1375,14.1683,123100.0
2005-08-01 09:30:00,22.8,22.81,22.0,22.71,79000.0,14.0819,14.0881,13.5878,14.0263,79000.0
2005-08-01 09:35:00,22.7,22.71,22.5,22.52,102500.0,14.0201,14.0263,13.8966,13.9089,102500.0
2005-08-01 09:40:00,22.53,22.65,22.53,22.55,175300.0,13.9151,13.9892,13.9151,13.9275,175300.0
2005-08-01 09:45:00,22.57,22.57,22.45,22.48,62100.0,13.9398,13.9398,13.8657,13.8842,62100.0
2005-08-01 09:50:00,22.47,22.53,22.45,22.48,60700.0,13.8781,13.9151,13.8657,13.8842,60700.0
2005-08-01 09:55:00,22.49,22.49,22.37,22.4,59900.0,13.8904,13.8904,13.8163,13.8348,59900.0
2005-08-01 10:00:00,22.39,22.41,22.3,22.3,37800.0,13.8286,13.841,13.7731,13.7731,37800.0
2005-08-01 10:05:00,22.3,22.3,22.18,22.2,97400.0,13.7731,13.7731,13.6989,13.7113,97400.0
2005-08-01 10:10:00,22.21,22.21,22.15,22.15,67400.0,13.7175,13.7175,13.6804,13.6804,67400.0
2005-08-01 10:15:00,22.15,22.3,22.15,22.3,64200.0,13.6804,13.7731,13.6804,13.7731,64200.0
2005-08-01 10:20:00,22.3,22.34,22.3,22.3,63300.0,13.7731,13.7978,13.7731,13.7731,63300.0
2005-08-01 10:25:00,22.29,22.3,22.24,22.27,28600.0,13.7669,13.7731,13.736,13.7545,28600.0
2005-08-01 10:30:00,22.27,22.29,22.2,22.2,59000.0,13.7545,13.7669,13.7113,13.7113,59000.0
2005-08-01 10:35:00,22.2,22.21,22.19,22.19,83900.0,13.7113,13.7175,13.7051,13.7051,83900.0
2005-08-01 10:40:00,22.19,22.19,22.1,22.11,35200.0,13.7051,13.7051,13.6495,13.6557,35200.0
2005-08-01 10:45:00,22.11,22.12,22.06,22.06,55700.0,13.6557,13.6619,13.6248,13.6248,55700.0
2005-08-01 10:50:00,22.06,22.09,22.05,22.08,44900.0,13.6248,13.6434,13.6187,13.6372,44900.0
2005-08-01 10:55:00,22.07,22.08,22.04,22.05,33700.0,13.631,13.6372,13.6125,13.6187,33700.0
2005-08-01 11:00:00,22.05,22.05,21.0,21.83,88100.0,13.6187,13.6187,12.9701,13.4828,88100.0
2005-08-01 11:05:00,21.83,21.87,21.75,21.76,74800.0,13.4828,13.5075,13.4334,13.4395,74800.0
2005-08-01 11:10:00,21.75,21.83,21.69,21.7,74400.0,13.4334,13.4828,13.3963,13.4025,74400.0
2005-08-01 11:15:00,21.7,21.86,21.68,21.83,88900.0,13.4025,13.5013,13.3901,13.4828,88900.0
2005-08-01 11:20:00,21.83,21.85,21.79,21.79,47800.0,13.4828,13.4951,13.4581,13.4581,47800.0
2005-08-01 11:25:00,21.8,21.8,21.68,21.7,72900.0,13.4642,13.4642,13.3901,13.4025,72900.0
2005-08-01 11:30:00,21.7,21.77,21.68,21.76,82400.0,13.4025,13.4457,13.3901,13.4395,82400.0
2005-08-01 11:35:00,21.77,21.81,21.77,21.8,52100.0,13.4457,13.4704,13.4457,13.4642,52100.0
2005-08-01 11:40:00,21.8,21.8,21.68,21.68,41300.0,13.4642,13.4642,13.3901,13.3901,41300.0
2005-08-01 11:45:00,21.68,21.69,21.62,21.66,59500.0,13.3901,13.3963,13.3531,13.3778,59500.0
2005-08-01 11:50:00,21.66,21.74,21.65,21.74,43200.0,13.3778,13.4272,13.3716,13.4272,43200.0
2005-08-01 11:55:00,21.73,21.76,21.73,21.75,32900.0,13.421,13.4395,13.421,13.4334,32900.0
2005-08-01 12:00:00,21.74,21.77,21.74,21.74,52800.0,13.4272,13.4457,13.4272,13.4272,52800.0
2005-08-01 12:05:00,21.75,21.76,21.73,21.75,29700.0,13.4334,13.4395,13.421,13.4334,29700.0
2005-08-01 12:10:00,21.75,21.75,21.73,21.74,22200.0,13.4334,13.4334,13.421,13.4272,22200.0
2005-08-01 12:15:00,21.73,21.75,21.7,21.71,29900.0,13.421,13.4334,13.4025,13.4087,29900.0
2005-08-01 12:20:00,21.72,21.73,21.71,21.72,31300.0,13.4148,13.421,13.4087,13.4148,31300.0
2005-08-01 12:25:00,21.72,21.77,21.72,21.76,51100.0,13.4148,13.4457,13.4148,13.4395,51100.0
2005-08-01 12:30:00,21.76,21.78,21.74,21.74,43000.0,13.4395,13.4519,13.4272,13.4272,43000.0
2005-08-01 12:35:00,21.74,21.74,21.72,21.72,22500.0,13.4272,13.4272,13.4148,13.4148,22500.0
2005-08-01 12:40:00,21.73,21.74,21.73,21.73,27800.0,13.421,13.4272,13.421,13.421,27800.0
2005-08-01 12:45:00,21.73,21.73,21.67,21.67,32800.0,13.421,13.421,13.384,13.384,32800.0
2005-08-01 12:50:00,21.68,21.68,21.62,21.66,46200.0,13.3901,13.3901,13.3531,13.3778,46200.0
2005-08-01 12:55:00,21.66,21.7,21.66,21.7,25700.0,13.3778,13.4025,13.3778,13.4025,25700.0
2005-08-01 13:00:00,21.7,21.73,21.69,21.73,39100.0,13.4025,13.421,13.3963,13.421,39100.0
2005-08-01 13:05:00,21.72,21.74,21.72,21.73,60600.0,13.4148,13.4272,13.4148,13.421,60600.0
2005-08-01 13:10:00,21.73,21.75,21.73,21.75,32100.0,13.421,13.4334,13.421,13.4334,32100.0
2005-08-01 13:15:00,21.74,21.76,21.74,21.75,51900.0,13.4272,13.4395,13.4272,13.4334,51900.0
2005-08-01 13:20:00,21.75,21.76,21.74,21.75,15700.0,13.4334,13.4395,13.4272,13.4334,15700.0
2005-08-01 13:25:00,21.75,21.76,21.73,21.74,48200.0,13.4334,13.4395,13.421,13.4272,48200.0
2005-08-01 13:30:00,21.74,21.74,21.69,21.7,30600.0,13.4272,13.4272,13.3963,13.4025,30600.0
2005-08-01 13:35:00,21.7,21.7,21.69,21.7,20800.0,13.4025,13.4025,13.3963,13.4025,20800.0
2005-08-01 13:40:00,21.7,21.7,21.68,21.69,39300.0,13.4025,13.4025,13.3901,13.3963,39300.0
2005-08-01 13:45:00,21.69,21.69,21.63,21.63,47000.0,13.3963,13.3963,13.3593,13.3593,47000.0
2005-08-01 13:50:00,21.63,21.64,21.63,21.64,63700.0,13.3593,13.3654,13.3593,13.3654,63700.0
2005-08-01 13:55:00,21.63,21.64,21.56,21.59,68500.0,13.3593,13.3654,13.316,13.3345,68500.0
2005-08-01 14:00:00,21.6,21.65,21.59,21.65,41200.0,13.3407,13.3716,13.3345,13.3716,41200.0
2005-08-01 14:05:00,21.65,21.67,21.62,21.65,40300.0,13.3716,13.384,13.3531,13.3716,40300.0
2005-08-01 14:10:00,21.65,21.67,21.64,21.64,37000.0,13.3716,13.384,13.3654,13.3654,37000.0
2005-08-01 14:15:00,21.65,21.67,21.64,21.64,28600.0,13.3716,13.384,13.3654,13.3654,28600.0
2005-08-01 14:20:00,21.65,21.66,21.63,21.66,23500.0,13.3716,13.3778,13.3593,13.3778,23500.0
2005-08-01 14:25:00,21.66,21.67,21.64,21.66,40800.0,13.3778,13.384,13.3654,13.3778,40800.0
2005-08-01 14:30:00,21.66,21.69,21.66,21.69,36900.0,13.3778,13.3963,13.3778,13.3963,36900.0
2005-08-01 14:35:00,21.69,21.72,21.69,21.69,71900.0,13.3963,13.4148,13.3963,13.3963,71900.0
2005-08-01 14:40:00,21.69,21.69,21.66,21.67,16700.0,13.3963,13.3963,13.3778,13.384,16700.0
2005-08-01 14:45:00,21.67,21.7,21.67,21.7,29200.0,13.384,13.4025,13.384,13.4025,29200.0
2005-08-01 14:50:00,21.7,21.7,21.67,21.67,18700.0,13.4025,13.4025,13.384,13.384,18700.0
2005-08-01 14:55:00,21.67,21.67,21.63,21.64,46800.0,13.384,13.384,13.3593,13.3654,46800.0
2005-08-01 15:00:00,21.63,21.65,21.62,21.64,50500.0,13.3593,13.3716,13.3531,13.3654,50500.0
2005-08-01 15:05:00,21.65,21.67,21.64,21.67,80100.0,13.3716,13.384,13.3654,13.384,80100.0
2005-08-01 15:10:00,21.67,21.67,21.58,21.58,70900.0,13.384,13.384,13.3284,13.3284,70900.0
2005-08-01 15:15:00,21.59,21.61,21.55,21.59,91200.0,13.3345,13.3469,13.3098,13.3345,91200.0
2005-08-01 15:20:00,21.6,21.64,21.59,21.6,60400.0,13.3407,13.3654,13.3345,13.3407,60400.0
2005-08-01 15:25:00,21.59,21.62,21.58,21.61,81500.0,13.3345,13.3531,13.3284,13.3469,81500.0
2005-08-01 15:30:00,21.6,21.66,21.6,21.66,102700.0,13.3407,13.3778,13.3407,13.3778,102700.0
2005-08-01 15:35:00,21.65,21.68,21.64,21.68,84100.0,13.3716,13.3901,13.3654,13.3901,84100.0
2005-08-01 15:40:00,21.68,21.69,21.67,21.68,105800.0,13.3901,13.3963,13.384,13.3901,105800.0
2005-08-01 15:45:00,21.67,21.69,21.67,21.68,91600.0,13.384,13.3963,13.384,13.3901,91600.0
2005-08-01 15:50:00,21.68,21.7,21.64,21.67,147500.0,13.3901,13.4025,13.3654,13.384,147500.0
2005-08-01 15:55:00,21.67,21.71,21.67,21.68,133300.0,13.384,13.4087,13.384,13.3901,133300.0
2005-08-02 09:30:00,21.7,21.74,21.7,21.71,54900.0,13.4025,13.4272,13.4025,13.4087,54900.0
2005-08-02 09:35:00,21.72,21.8,21.71,21.78,29800.0,13.4148,13.4642,13.4087,13.4519,29800.0
2005-08-02 09:40:00,21.78,21.87,21.75,21.76,39000.0,13.4519,13.5075,13.4334,13.4395,39000.0
2005-08-02 09:45:00,21.77,21.8,21.72,21.73,17700.0,13.4457,13.4642,13.4148,13.421,17700.0
2005-08-02 09:50:00,21.74,21.8,21.74,21.78,22200.0,13.4272,13.4642,13.4272,13.4519,22200.0
2005-08-02 09:55:00,21.78,21.81,21.77,21.8,25900.0,13.4519,13.4704,13.4457,13.4642,25900.0
2005-08-02 10:00:00,21.8,21.83,21.79,21.83,26000.0,13.4642,13.4828,13.4581,13.4828,26000.0
2005-08-02 10:05:00,21.83,21.83,21.79,21.81,61800.0,13.4828,13.4828,13.4581,13.4704,61800.0
2005-08-02 10:10:00,21.8,21.86,21.8,21.82,26800.0,13.4642,13.5013,13.4642,13.4766,26800.0
2005-08-02 10:15:00,21.82,21.87,21.82,21.86,41000.0,13.4766,13.5075,13.4766,13.5013,41000.0
2005-08-02 10:20:00,21.87,21.9,21.86,21.87,34500.0,13.5075,13.526,13.5013,13.5075,34500.0
2005-08-02 10:25:00,21.88,21.88,21.86,21.87,29700.0,13.5137,13.5137,13.5013,13.5075,29700.0
2005-08-02 10:30:00,21.87,21.93,21.86,21.93,38500.0,13.5075,13.5445,13.5013,13.5445,38500.0
2005-08-02 10:35:00,21.93,21.95,21.9,21.93,45100.0,13.5445,13.5569,13.526,13.5445,45100.0
2005-08-02 10:40:00,21.93,21.95,21.92,21.93,33700.0,13.5445,13.5569,13.5384,13.5445,33700.0
2005-08-02 10:45:00,21.92,21.93,21.87,21.88,39400.0,13.5384,13.5445,13.5075,13.5137,39400.0
2005-08-02 10:50:00,21.87,21.9,21.86,21.86,23800.0,13.5075,13.526,13.5013,13.5013,23800.0
2005-08-02 10:55:00,21.87,21.88,21.86,21.87,21900.0,13.5075,13.5137,13.5013,13.5075,21900.0
2005-08-02 11:00:00,21.87,21.9,21.86,21.9,24800.0,13.5075,13.526,13.5013,13.526,24800.0
2005-08-02 11:05:00,21.9,21.9,21.89,21.9,12800.0,13.526,13.526,13.5198,13.526,12800.0
2005-08-02 11:10:00,21.9,21.9,21.88,21.89,13200.0,13.526,13.526,13.5137,13.5198,13200.0
2005-08-02 11:15:00,21.88,21.89,21.85,21.88,31900.0,13.5137,13.5198,13.4951,13.5137,31900.0
2005-08-02 11:20:00,21.87,21.89,21.87,21.87,34900.0,13.5075,13.5198,13.5075,13.5075,34900.0
2005-08-02 11:25:00,21.87,21.88,21.85,21.87,26900.0,13.5075,13.5137,13.4951,13.5075,26900.0
2005-08-02 11:30:00,21.87,21.87,21.86,21.86,14400.0,13.5075,13.5075,13.5013,13.5013,14400.0
2005-08-02 11:35:00,21.86,21.9,21.86,21.9,48000.0,13.5013,13.526,13.5013,13.526,48000.0
2005-08-02 11:40:00,21.89,21.89,21.85,21.85,17600.0,13.5198,13.5198,13.4951,13.4951,17600.0
2005-08-02 11:45:00,21.86,21.9,21.85,21.86,72400.0,13.5013,13.526,13.4951,13.5013,72400.0
2005-08-02 11:50:00,21.87,21.88,21.85,21.86,12700.0,13.5075,13.5137,13.4951,13.5013,12700.0
2005-08-02 11:55:00,21.85,21.86,21.82,21.83,27100.0,13.4951,13.5013,13.4766,13.4828,27100.0
2005-08-02 12:00:00,21.84,21.84,21.82,21.82,14500.0,13.489,13.489,13.4766,13.4766,14500.0
2005-08-02 12:05:00,21.82,21.84,21.82,21.82,28300.0,13.4766,13.489,13.4766,13.4766,28300.0
2005-08-02 12:10:00,21.83,21.84,21.81,21.81,25000.0,13.4828,13.489,13.4704,13.4704,25000.0
2005-08-02 12:15:00,21.82,21.85,21.82,21.83,29700.0,13.4766,13.4951,13.4766,13.4828,29700.0
2005-08-02 12:20:00,21.84,21.87,21.84,21.84,31700.0,13.489,13.5075,13.489,13.489,31700.0
2005-08-02 12:25:00,21.84,21.88,21.84,21.88,36400.0,13.489,13.5137,13.489,13.5137,36400.0
2005-08-02 12:30:00,21.87,21.88,21.85,21.86,11100.0,13.5075,13.5137,13.4951,13.5013,11100.0
2005-08-02 12:35:00,21.86,21.86,21.83,21.84,40000.0,13.5013,13.5013,13.4828,13.489,40000.0
2005-08-02 12:40:00,21.85,21.85,21.82,21.83,33500.0,13.4951,13.4951,13.4766,13.4828,33500.0
2005-08-02 12:45:00,21.83,21.85,21.82,21.82,19100.0,13.4828,13.4951,13.4766,13.4766,19100.0
2005-08-02 12:50:00,21.82,21.84,21.82,21.84,27800.0,13.4766,13.489,13.4766,13.489,27800.0
2005-08-02 12:55:00,21.85,21.86,21.84,21.84,13200.0,13.4951,13.5013,13.489,13.489,13200.0
2005-08-02 13:00:00,21.85,21.85,21.83,21.85,33300.0,13.4951,13.4951,13.4828,13.4951,33300.0
2005-08-02 13:05:00,21.85,21.86,21.84,21.84,21800.0,13.4951,13.5013,13.489,13.489,21800.0
2005-08-02 13:10:00,21.84,21.86,21.84,21.86,20600.0,13.489,13.5013,13.489,13.5013,20600.0
2005-08-02 13:15:00,21.86,21.87,21.85,21.87,13700.0,13.5013,13.5075,13.4951,13.5075,13700.0
2005-08-02 13:20:00,21.86,21.88,21.86,21.87,57100.0,13.5013,13.5137,13.5013,13.5075,57100.0
2005-08-02 13:25:00,21.86,21.88,21.85,21.88,598200.0,13.5013,13.5137,13.4951,13.5137,598200.0
2005-08-02 13:30:00,21.87,21.91,21.87,21.88,69200.0,13.5075,13.5322,13.5075,13.5137,69200.0
2005-08-02 13:35:00,21.89,21.9,21.87,21.87,22000.0,13.5198,13.526,13.5075,13.5075,22000.0
2005-08-02 13:40:00,21.88,21.88,21.86,21.86,27500.0,13.5137,13.5137,13.5013,13.5013,27500.0
2005-08-02 13:45:00,21.86,21.86,21.84,21.84,15600.0,13.5013,13.5013,13.489,13.489,15600.0
2005-08-02 13:50:00,21.84,21.85,21.84,21.85,9100.0,13.489,13.4951,13.489,13.4951,9100.0
2005-08-02 13:55:00,21.85,21.85,21.84,21.84,22600.0,13.4951,13.4951,13.489,13.489,22600.0
2005-08-02 14:00:00,21.84,21.89,21.84,21.88,30500.0,13.489,13.5198,13.489,13.5137,30500.0
2005-08-02 14:05:00,21.89,21.92,21.89,21.91,22500.0,13.5198,13.5384,13.5198,13.5322,22500.0
2005-08-02 14:10:00,21.92,21.94,21.92,21.94,21200.0,13.5384,13.5507,13.5384,13.5507,21200.0
2005-08-02 14:15:00,21.94,21.94,21.93,21.94,16500.0,13.5507,13.5507,13.5445,13.5507,16500.0
2005-08-02 14:20:00,21.94,21.94,21.93,21.94,8400.0,13.5507,13.5507,13.5445,13.5507,8400.0
2005-08-02 14:25:00,21.94,21.95,21.93,21.94,16300.0,13.5507,13.5569,13.5445,13.5507,16300.0
2005-08-02 14:30:00,21.94,21.95,21.93,21.93,16900.0,13.5507,13.5569,13.5445,13.5445,16900.0
2005-08-02 14:35:00,21.93,21.93,21.91,21.91,31200.0,13.5445,13.5445,13.5322,13.5322,31200.0
2005-08-02 14:40:00,21.91,21.94,21.9,21.94,28000.0,13.5322,13.5507,13.526,13.5507,28000.0
2005-08-02 14:45:00,21.93,21.95,21.93,21.94,19600.0,13.5445,13.5569,13.5445,13.5507,19600.0
2005-08-02 14:50:00,21.95,21.95,21.93,21.93,17700.0,13.5569,13.5569,13.5445,13.5445,17700.0
2005-08-02 14:55:00,21.94,21.94,21.9,21.9,21500.0,13.5507,13.5507,13.526,13.526,21500.0
2005-08-02 15:00:00,21.9,21.91,21.89,21.89,120600.0,13.526,13.5322,13.5198,13.5198,120600.0
2005-08-02 15:05:00,21.89,21.9,21.89,21.9,22600.0,13.5198,13.526,13.5198,13.526,22600.0
2005-08-02 15:10:00,21.9,21.9,21.89,21.9,21800.0,13.526,13.526,13.5198,13.526,21800.0
2005-08-02 15:15:00,21.9,21.9,21.88,21.89,53500.0,13.526,13.526,13.5137,13.5198,53500.0
2005-08-02 15:20:00,21.89,21.89,21.87,21.88,38300.0,13.5198,13.5198,13.5075,13.5137,38300.0
2005-08-02 15:25:00,21.88,21.9,21.87,21.9,87400.0,13.5137,13.526,13.5075,13.526,87400.0
2005-08-02 15:30:00,21.9,21.9,21.87,21.87,26300.0,13.526,13.526,13.5075,13.5075,26300.0
2005-08-02 15:35:00,21.88,21.9,21.87,21.89,40100.0,13.5137,13.526,13.5075,13.5198,40100.0
2005-08-02 15:40:00,21.89,21.9,21.87,21.88,31400.0,13.5198,13.526,13.5075,13.5137,31400.0
2005-08-02 15:45:00,21.88,21.88,21.79,21.81,113600.0,13.5137,13.5137,13.4581,13.4704,113600.0
2005-08-02 15:50:00,21.82,21.89,21.82,21.89,440500.0,13.4766,13.5198,13.4766,13.5198,440500.0
2005-08-02 15:55:00,21.91,21.94,21.9,21.92,77700.0,13.5322,13.5507,13.526,13.5384,77700.0
2005-08-03 09:35:00,21.83,21.85,21.8,21.8,41800.0,13.4828,13.4951,13.4642,13.4642,41800.0
2005-08-03 09:40:00,21.8,21.81,21.76,21.8,33400.0,13.4642,13.4704,13.4395,13.4642,33400.0
2005-08-03 09:45:00,21.81,21.85,21.72,21.78,66600.0,13.4704,13.4951,13.4148,13.4519,66600.0
2005-08-03 09:50:00,21.78,21.79,21.74,21.74,45900.0,13.4519,13.4581,13.4272,13.4272,45900.0
2005-08-03 09:55:00,21.75,21.77,21.72,21.74,40700.0,13.4334,13.4457,13.4148,13.4272,40700.0
2005-08-03 10:00:00,21.74,21.76,21.7,21.7,17000.0,13.4272,13.4395,13.4025,13.4025,17000.0
2005-08-03 10:05:00,21.7,21.82,21.7,21.78,50900.0,13.4025,13.4766,13.4025,13.4519,50900.0
2005-08-03 10:10:00,21.78,21.79,21.73,21.76,17700.0,13.4519,13.4581,13.421,13.4395,17700.0
2005-08-03 10:15:00,21.76,21.77,21.71,21.74,27200.0,13.4395,13.4457,13.4087,13.4272,27200.0
2005-08-03 10:20:00,21.74,21.8,21.74,21.79,18600.0,13.4272,13.4642,13.4272,13.4581,18600.0
2005-08-03 10:25:00,21.79,21.84,21.78,21.83,16600.0,13.4581,13.489,13.4519,13.4828,16600.0
2005-08-03 10:30:00,21.83,21.88,21.81,21.86,18800.0,13.4828,13.5137,13.4704,13.5013,18800.0
2005-08-03 10:35:00,21.87,21.91,21.86,21.89,17700.0,13.5075,13.5322,13.5013,13.5198,17700.0
2005-08-03 10:40:00,21.88,21.92,21.88,21.91,13400.0,13.5137,13.5384,13.5137,13.5322,13400.0
2005-08-03 10:45:00,21.92,21.98,21.92,21.98,28100.0,13.5384,13.5754,13.5384,13.5754,28100.0
2005-08-03 10:50:00,21.98,22.0,21.96,21.98,28700.0,13.5754,13.5878,13.5631,13.5754,28700.0
2005-08-03 10:55:00,21.99,22.0,21.97,21.98,20800.0,13.5816,13.5878,13.5692,13.5754,20800.0
2005-08-03 11:00:00,21.98,21.98,21.93,21.93,12700.0,13.5754,13.5754,13.5445,13.5445,12700.0
2005-08-03 11:05:00,21.92,21.93,21.9,21.9,35700.0,13.5384,13.5445,13.526,13.526,35700.0
2005-08-03 11:10:00,21.89,21.91,21.88,21.88,11000.0,13.5198,13.5322,13.5137,13.5137,11000.0
2005-08-03 11:15:00,21.88,21.94,21.88,21.93,16200.0,13.5137,13.5507,13.5137,13.5445,16200.0
2005-08-03 11:20:00,21.93,21.93,21.88,21.92,22800.0,13.5445,13.5445,13.5137,13.5384,22800.0
2005-08-03 11:25:00,21.92,21.95,21.92,21.94,13300.0,13.5384,13.5569,13.5384,13.5507,13300.0
2005-08-03 11:30:00,21.94,21.96,21.94,21.96,14300.0,13.5507,13.5631,13.5507,13.5631,14300.0
2005-08-03 11:35:00,21.95,21.95,21.94,21.94,5000.0,13.5569,13.5569,13.5507,13.5507,5000.0
2005-08-03 11:40:00,21.95,21.95,21.92,21.94,11800.0,13.5569,13.5569,13.5384,13.5507,11800.0
2005-08-03 11:45:00,21.94,21.94,21.92,21.93,8200.0,13.5507,13.5507,13.5384,13.5445,8200.0
2005-08-03 11:50:00,21.92,21.94,21.91,21.93,5700.0,13.5384,13.5507,13.5322,13.5445,5700.0
2005-08-03 11:55:00,21.93,21.95,21.93,21.95,7400.0,13.5445,13.5569,13.5445,13.5569,7400.0
2005-08-03 12:00:00,21.95,21.95,21.93,21.94,6400.0,13.5569,13.5569,13.5445,13.5507,6400.0
2005-08-03 12:05:00,21.94,21.96,21.92,21.92,49500.0,13.5507,13.5631,13.5384,13.5384,49500.0
2005-08-03 12:10:00,21.9,21.9,21.85,21.85,10300.0,13.526,13.526,13.4951,13.4951,10300.0
2005-08-03 12:15:00,21.87,21.88,21.86,21.87,6400.0,13.5075,13.5137,13.5013,13.5075,6400.0
2005-08-03 12:20:00,21.87,21.87,21.86,21.86,5400.0,13.5075,13.5075,13.5013,13.5013,5400.0
2005-08-03 12:25:00,21.87,21.89,21.86,21.89,15900.0,13.5075,13.5198,13.5013,13.5198,15900.0
2005-08-03 12:30:00,21.89,21.92,21.88,21.92,35400.0,13.5198,13.5384,13.5137,13.5384,35400.0
2005-08-03 12:35:00,21.92,21.92,21.84,21.85,52700.0,13.5384,13.5384,13.489,13.4951,52700.0
2005-08-03 12:40:00,21.84,21.85,21.83,21.84,10200.0,13.489,13.4951,13.4828,13.489,10200.0
2005-08-03 12:45:00,21.84,21.84,21.83,21.84,4900.0,13.489,13.489,13.4828,13.489,4900.0
2005-08-03 12:50:00,21.83,21.86,21.83,21.84,22400.0,13.4828,13.5013,13.4828,13.489,22400.0
2005-08-03 12:55:00,21.84,21.86,21.84,21.84,27200.0,13.489,13.5013,13.489,13.489,27200.0
2005-08-03 13:00:00,21.84,21.85,21.84,21.85,17100.0,13.489,13.4951,13.489,13.4951,17100.0
2005-08-03 13:05:00,21.85,21.85,21.75,21.76,67100.0,13.4951,13.4951,13.4334,13.4395,67100.0
2005-08-03 13:10:00,21.76,21.78,21.75,21.75,19200.0,13.4395,13.4519,13.4334,13.4334,19200.0
2005-08-03 13:15:00,21.75,21.75,21.72,21.72,27500.0,13.4334,13.4334,13.4148,13.4148,27500.0
2005-08-03 13:20:00,21.72,21.74,21.71,21.74,8100.0,13.4148,13.4272,13.4087,13.4272,8100.0
2005-08-03 13:25:00,21.74,21.74,21.73,21.74,10800.0,13.4272,13.4272,13.421,13.4272,10800.0
2005-08-03 13:30:00,21.73,21.75,21.73,21.73,8800.0,13.421,13.4334,13.421,13.421,8800.0
2005-08-03 13:35:00,21.74,21.75,21.73,21.74,30900.0,13.4272,13.4334,13.421,13.4272,30900.0
2005-08-03 13:40:00,21.74,21.74,21.72,21.74,10400.0,13.4272,13.4272,13.4148,13.4272,10400.0
2005-08-03 13:45:00,21.74,21.76,21.74,21.76,108700.0,13.4272,13.4395,13.4272,13.4395,108700.0
2005-08-03 13:50:00,21.75,21.84,21.75,21.76,159800.0,13.4334,13.489,13.4334,13.4395,159800.0
2005-08-03 13:55:00,21.76,21.77,21.74,21.74,31800.0,13.4395,13.4457,13.4272,13.4272,31800.0
2005-08-03 14:00:00,21.75,21.76,21.73,21.74,28700.0,13.4334,13.4395,13.421,13.4272,28700.0
2005-08-03 14:05:00,21.73,21.73,21.72,21.73,20000.0,13.421,13.421,13.4148,13.421,20000.0
2005-08-03 14:10:00,21.72,21.74,21.71,21.74,15300.0,13.4148,13.4272,13.4087,13.4272,15300.0
2005-08-03 14:15:00,21.74,21.75,21.73,21.74,18100.0,13.4272,13.4334,13.421,13.4272,18100.0
2005-08-03 14:20:00,21.74,21.74,21.71,21.72,25300.0,13.4272,13.4272,13.4087,13.4148,25300.0
2005-08-03 14:25:00,21.72,21.72,21.7,21.7,59400.0,13.4148,13.4148,13.4025,13.4025,59400.0
2005-08-03 14:30:00,21.7,21.73,21.69,21.71,39200.0,13.4025,13.421,13.3963,13.4087,39200.0
2005-08-03 14:35:00,21.72,21.75,21.71,21.73,30600.0,13.4148,13.4334,13.4087,13.421,30600.0
2005-08-03 14:40:00,21.74,21.75,21.73,21.74,50300.0,13.4272,13.4334,13.421,13.4272,50300.0
2005-08-03 14:45:00,21.74,21.75,21.72,21.72,27500.0,13.4272,13.4334,13.4148,13.4148,27500.0
2005-08-03 14:50:00,21.73,21.73,21.71,21.72,37200.0,13.421,13.421,13.4087,13.4148,37200.0
2005-08-03 14:55:00,21.72,21.75,21.72,21.75,18500.0,13.4148,13.4334,13.4148,13.4334,18500.0
2005-08-03 15:00:00,21.74,21.76,21.74,21.76,181400.0,13.4272,13.4395,13.4272,13.4395,181400.0
2005-08-03 15:05:00,21.76,21.79,21.75,21.76,73300.0,13.4395,13.4581,13.4334,13.4395,73300.0
2005-08-03 15:10:00,21.76,21.76,21.73,21.74,90300.0,13.4395,13.4395,13.421,13.4272,90300.0
2005-08-03 15:15:00,21.75,21.75,21.74,21.74,125500.0,13.4334,13.4334,13.4272,13.4272,125500.0
2005-08-03 15:20:00,21.75,21.75,21.73,21.73,34800.0,13.4334,13.4334,13.421,13.421,34800.0
2005-08-03 15:25:00,21.73,21.76,21.72,21.76,46500.0,13.421,13.4395,13.4148,13.4395,46500.0
2005-08-03 15:30:00,21.75,21.78,21.75,21.76,65600.0,13.4334,13.4519,13.4334,13.4395,65600.0
2005-08-03 15:35:00,21.76,21.76,21.74,21.75,99300.0,13.4395,13.4395,13.4272,13.4334,99300.0
2005-08-03 15:40:00,21.74,21.77,21.74,21.75,45100.0,13.4272,13.4457,13.4272,13.4334,45100.0
2005-08-03 15:45:00,21.76,21.79,21.76,21.77,38300.0,13.4395,13.4581,13.4395,13.4457,38300.0
2005-08-03 15:50:00,21.77,21.78,21.74,21.77,67700.0,13.4457,13.4519,13.4272,13.4457,67700.0
2005-08-03 15:55:00,21.76,21.8,21.75,21.76,87200.0,13.4395,13.4642,13.4334,13.4395,87200.0
2005-08-04 09:30:00,21.7,21.71,21.65,21.66,37800.0,13.4025,13.4087,13.3716,13.3778,37800.0
2005-08-04 09:35:00,21.7,21.76,21.66,21.67,13700.0,13.4025,13.4395,13.3778,13.384,13700.0
2005-08-04 09:40:00,21.68,21.71,21.67,21.7,14400.0,13.3901,13.4087,13.384,13.4025,14400.0
2005-08-04 09:45:00,21.68,21.68,21.66,21.68,11100.0,13.3901,13.3901,13.3778,13.3901,11100.0
2005-08-04 09:50:00,21.67,21.7,21.66,21.67,44200.0,13.384,13.4025,13.3778,13.384,44200.0
2005-08-04 09:55:00,21.67,21.68,21.65,21.66,26600.0,13.384,13.3901,13.3716,13.3778,26600.0
2005-08-04 10:00:00,21.65,21.7,21.65,21.7,58900.0,13.3716,13.4025,13.3716,13.4025,58900.0
2005-08-04 10:05:00,21.7,21.74,21.7,21.74,18200.0,13.4025,13.4272,13.4025,13.4272,18200.0
2005-08-04 10:10:00,21.74,21.74,21.71,21.73,18800.0,13.4272,13.4272,13.4087,13.421,18800.0
2005-08-04 10:15:00,21.73,21.79,21.73,21.79,19900.0,13.421,13.4581,13.421,13.4581,19900.0
2005-08-04 10:20:00,21.8,21.83,21.79,21.8,13400.0,13.4642,13.4828,13.4581,13.4642,13400.0
2005-08-04 10:25:00,21.81,21.84,21.76,21.76,29200.0,13.4704,13.489,13.4395,13.4395,29200.0
2005-08-04 10:30:00,21.77,21.77,21.69,21.69,52800.0,13.4457,13.4457,13.3963,13.3963,52800.0
2005-08-04 10:35:00,21.7,21.71,21.69,21.71,55400.0,13.4025,13.4087,13.3963,13.4087,55400.0
2005-08-04 10:40:00,21.71,21.71,21.7,21.7,19600.0,13.4087,13.4087,13.4025,13.4025,19600.0
2005-08-04 10:45:00,21.7,21.71,21.67,21.7,136500.0,13.4025,13.4087,13.384,13.4025,136500.0
2005-08-04 10:50:00,21.69,21.69,21.65,21.66,2800.0,13.3963,13.3963,13.3716,13.3778,2800.0
2005-08-04 10:55:00,21.65,21.66,21.65,21.66,12700.0,13.3716,13.3778,13.3716,13.3778,12700.0
2005-08-04 11:00:00,21.66,21.7,21.66,21.67,21400.0,13.3778,13.4025,13.3778,13.384,21400.0
2005-08-04 11:05:00,21.67,21.69,21.67,21.67,13000.0,13.384,13.3963,13.384,13.384,13000.0
2005-08-04 11:10:00,21.67,21.68,21.66,21.67,46600.0,13.384,13.3901,13.3778,13.384,46600.0
2005-08-04 11:15:00,21.68,21.69,21.62,21.65,54100.0,13.3901,13.3963,13.3531,13.3716,54100.0
2005-08-04 11:20:00,21.65,21.66,21.58,21.58,24900.0,13.3716,13.3778,13.3284,13.3284,24900.0
2005-08-04 11:25:00,21.58,21.59,21.5,21.53,27100.0,13.3284,13.3345,13.279,13.2975,27100.0
2005-08-04 11:30:00,21.53,21.54,21.5,21.54,29100.0,13.2975,13.3037,13.279,13.3037,29100.0
2005-08-04 11:35:00,21.54,21.54,21.5,21.51,15500.0,13.3037,13.3037,13.279,13.2851,15500.0
2005-08-04 11:40:00,21.51,21.52,21.5,21.5,27500.0,13.2851,13.2913,13.279,13.279,27500.0
2005-08-04 11:45:00,21.48,21.51,21.45,21.5,114900.0,13.2666,13.2851,13.2481,13.279,114900.0
2005-08-04 11:50:00,21.5,21.5,21.49,21.49,37600.0,13.279,13.279,13.2728,13.2728,37600.0
2005-08-04 11:55:00,21.5,21.5,21.47,21.47,232700.0,13.279,13.279,13.2604,13.2604,232700.0
2005-08-04 12:00:00,21.43,21.47,21.41,21.41,32200.0,13.2357,13.2604,13.2234,13.2234,32200.0
2005-08-04 12:05:00,21.44,21.45,21.4,21.43,26300.0,13.2419,13.2481,13.2172,13.2357,26300.0
2005-08-04 12:10:00,21.44,21.46,21.37,21.39,35400.0,13.2419,13.2543,13.1987,13.211,35400.0
2005-08-04 12:15:00,21.39,21.41,21.38,21.4,18400.0,13.211,13.2234,13.2048,13.2172,18400.0
2005-08-04 12:20:00,21.39,21.42,21.39,21.39,37900.0,13.211,13.2296,13.211,13.211,37900.0
2005-08-04 12:25:00,21.4,21.45,21.39,21.45,34700.0,13.2172,13.2481,13.211,13.2481,34700.0
2005-08-04 12:30:00,21.46,21.49,21.45,21.46,49000.0,13.2543,13.2728,13.2481,13.2543,49000.0
2005-08-04 12:35:00,21.46,21.5,21.46,21.5,11800.0,13.2543,13.279,13.2543,13.279,11800.0
2005-08-04 12:40:00,21.49,21.49,21.46,21.48,11300.0,13.2728,13.2728,13.2543,13.2666,11300.0
2005-08-04 12:45:00,21.49,21.5,21.48,21.49,23800.0,13.2728,13.279,13.2666,13.2728,23800.0
2005-08-04 12:50:00,21.48,21.5,21.45,21.49,21200.0,13.2666,13.279,13.2481,13.2728,21200.0
2005-08-04 12:55:00,21.48,21.5,21.45,21.45,47700.0,13.2666,13.279,13.2481,13.2481,47700.0
2005-08-04 13:00:00,21.46,21.47,21.45,21.47,16100.0,13.2543,13.2604,13.2481,13.2604,16100.0
2005-08-04 13:05:00,21.47,21.49,21.47,21.48,5200.0,13.2604,13.2728,13.2604,13.2666,5200.0
2005-08-04 13:10:00,21.48,21.49,21.48,21.49,24900.0,13.2666,13.2728,13.2666,13.2728,24900.0
2005-08-04 13:15:00,21.48,21.49,21.47,21.48,6900.0,13.2666,13.2728,13.2604,13.2666,6900.0
2005-08-04 13:20:00,21.48,21.49,21.47,21.47,9200.0,13.2666,13.2728,13.2604,13.2604,9200.0
2005-08-04 13:25:00,21.48,21.48,21.44,21.46,27600.0,13.2666,13.2666,13.2419,13.2543,27600.0
2005-08-04 13:30:00,21.46,21.46,21.42,21.42,16600.0,13.2543,13.2543,13.2296,13.2296,16600.0
2005-08-04 13:35:00,21.44,21.45,21.43,21.43,14400.0,13.2419,13.2481,13.2357,13.2357,14400.0
2005-08-04 13:40:00,21.42,21.46,21.42,21.46,11900.0,13.2296,13.2543,13.2296,13.2543,11900.0
2005-08-04 13:45:00,21.46,21.49,21.45,21.49,25800.0,13.2543,13.2728,13.2481,13.2728,25800.0
2005-08-04 13:50:00,21.49,21.5,21.48,21.5,23100.0,13.2728,13.279,13.2666,13.279,23100.0
2005-08-04 13:55:00,21.5,21.55,21.49,21.5,38900.0,13.279,13.3098,13.2728,13.279,38900.0
2005-08-04 14:00:00,21.5,21.5,21.47,21.5,18500.0,13.279,13.279,13.2604,13.279,18500.0
2005-08-04 14:05:00,21.5,21.5,21.47,21.48,23300.0,13.279,13.279,13.2604,13.2666,23300.0
2005-08-04 14:10:00,21.49,21.5,21.47,21.5,21200.0,13.2728,13.279,13.2604,13.279,21200.0
2005-08-04 14:15:00,21.5,21.5,21.46,21.49,11200.0,13.279,13.279,13.2543,13.2728,11200.0
2005-08-04 14:20:00,21.5,21.5,21.48,21.5,14600.0,13.279,13.279,13.2666,13.279,14600.0
2005-08-04 14:25:00,21.5,21.52,21.49,21.51,18700.0,13.279,13.2913,13.2728,13.2851,18700.0
2005-08-04 14:30:00,21.52,21.52,21.47,21.48,10300.0,13.2913,13.2913,13.2604,13.2666,10300.0
2005-08-04 14:35:00,21.48,21.53,21.48,21.52,19800.0,13.2666,13.2975,13.2666,13.2913,19800.0
2005-08-04 14:40:00,21.53,21.54,21.51,21.51,22100.0,13.2975,13.3037,13.2851,13.2851,22100.0
2005-08-04 14:45:00,21.52,21.54,21.47,21.5,45000.0,13.2913,13.3037,13.2604,13.279,45000.0
2005-08-04 14:50:00,21.5,21.5,21.47,21.49,27000.0,13.279,13.279,13.2604,13.2728,27000.0
2005-08-04 14:55:00,21.49,21.5,21.44,21.44,31200.0,13.2728,13.279,13.2419,13.2419,31200.0
2005-08-04 15:00:00,21.45,21.45,21.42,21.44,53800.0,13.2481,13.2481,13.2296,13.2419,53800.0
2005-08-04 15:05:00,21.44,21.45,21.44,21.45,27800.0,13.2419,13.2481,13.2419,13.2481,27800.0
2005-08-04 15:10:00,21.45,21.45,21.44,21.44,23200.0,13.2481,13.2481,13.2419,13.2419,23200.0
2005-08-04 15:15:00,21.45,21.45,21.42,21.43,35600.0,13.2481,13.2481,13.2296,13.2357,35600.0
2005-08-04 15:20:00,21.43,21.44,21.41,21.42,20300.0,13.2357,13.2419,13.2234,13.2296,20300.0
2005-08-04 15:25:00,21.41,21.42,21.4,21.4,36500.0,13.2234,13.2296,13.2172,13.2172,36500.0
2005-08-04 15:30:00,21.4,21.41,21.36,21.38,39000.0,13.2172,13.2234,13.1925,13.2048,39000.0
2005-08-04 15:35:00,21.38,21.38,21.36,21.37,30600.0,13.2048,13.2048,13.1925,13.1987,30600.0
2005-08-04 15:40:00,21.37,21.37,21.29,21.29,72300.0,13.1987,13.1987,13.1493,13.1493,72300.0
2005-08-04 15:45:00,21.29,21.31,21.28,21.29,58100.0,13.1493,13.1616,13.1431,13.1493,58100.0
2005-08-04 15:50:00,21.28,21.3,21.28,21.28,74200.0,13.1431,13.1554,13.1431,13.1431,74200.0
2005-08-04 15:55:00,21.29,21.29,21.26,21.29,96800.0,13.1493,13.1493,13.1307,13.1493,96800.0
2005-08-05 09:30:00,21.2,21.25,21.18,21.2,51000.0,13.0937,13.1246,13.0813,13.0937,51000.0
2005-08-05 09:35:00,21.19,21.19,21.1,21.1,37200.0,13.0875,13.0875,13.0319,13.0319,37200.0
2005-08-05 09:40:00,21.11,21.19,21.11,21.18,16400.0,13.0381,13.0875,13.0381,13.0813,16400.0
2005-08-05 09:45:00,21.19,21.28,21.18,21.27,23800.0,13.0875,13.1431,13.0813,13.1369,23800.0
2005-08-05 09:50:00,21.28,21.3,21.22,21.22,37400.0,13.1431,13.1554,13.106,13.106,37400.0
2005-08-05 09:55:00,21.24,21.26,21.23,21.24,21700.0,13.1184,13.1307,13.1122,13.1184,21700.0
2005-08-05 10:00:00,21.24,21.24,20.92,21.0,94700.0,13.1184,13.1184,12.9207,12.9701,94700.0
2005-08-05 10:05:00,21.0,21.1,21.0,21.1,64500.0,12.9701,13.0319,12.9701,13.0319,64500.0
2005-08-05 10:10:00,21.1,21.18,21.1,21.18,43500.0,13.0319,13.0813,13.0319,13.0813,43500.0
2005-08-05 10:15:00,21.18,21.18,21.17,21.18,18100.0,13.0813,13.0813,13.0751,13.0813,18100.0
2005-08-05 10:20:00,21.17,21.18,21.05,21.09,29000.0,13.0751,13.0813,13.001,13.0257,29000.0
2005-08-05 10:25:00,21.08,21.12,21.08,21.12,18100.0,13.0196,13.0443,13.0196,13.0443,18100.0
2005-08-05 10:30:00,21.12,21.14,21.03,21.06,25700.0,13.0443,13.0566,12.9887,13.0072,25700.0
2005-08-05 10:35:00,21.05,21.08,21.0,21.08,40000.0,13.001,13.0196,12.9701,13.0196,40000.0
2005-08-05 10:40:00,21.08,21.1,21.06,21.09,20500.0,13.0196,13.0319,13.0072,13.0257,20500.0
2005-08-05 10:45:00,21.05,21.07,21.04,21.06,37900.0,13.001,13.0134,12.9949,13.0072,37900.0
2005-08-05 10:50:00,21.07,21.07,21.0,21.0,22500.0,13.0134,13.0134,12.9701,12.9701,22500.0
2005-08-05 10:55:00,21.01,21.03,21.0,21.0,83400.0,12.9763,12.9887,12.9701,12.9701,83400.0
2005-08-05 11:00:00,21.0,21.04,20.99,21.04,38500.0,12.9701,12.9949,12.964,12.9949,38500.0
2005-08-05 11:05:00,21.05,21.05,21.04,21.05,21100.0,13.001,13.001,12.9949,13.001,21100.0
2005-08-05 11:10:00,21.05,21.08,21.04,21.08,38400.0,13.001,13.0196,12.9949,13.0196,38400.0
2005-08-05 11:15:00,21.09,21.1,21.03,21.03,37300.0,13.0257,13.0319,12.9887,12.9887,37300.0
2005-08-05 11:20:00,21.03,21.03,21.0,21.01,24500.0,12.9887,12.9887,12.9701,12.9763,24500.0
2005-08-05 11:25:00,21.01,21.03,20.99,21.03,37100.0,12.9763,12.9887,12.964,12.9887,37100.0
2005-08-05 11:30:00,21.04,21.05,21.0,21.04,25200.0,12.9949,13.001,12.9701,12.9949,25200.0
2005-08-05 11:35:00,21.05,21.05,21.03,21.04,19700.0,13.001,13.001,12.9887,12.9949,19700.0
2005-08-05 11:40:00,21.03,21.04,21.03,21.04,24500.0,12.9887,12.9949,12.9887,12.9949,24500.0
2005-08-05 11:45:00,21.04,21.05,21.03,21.04,7400.0,12.9949,13.001,12.9887,12.9949,7400.0
2005-08-05 11:50:00,21.04,21.04,21.02,21.04,18800.0,12.9949,12.9949,12.9825,12.9949,18800.0
2005-08-05 11:55:00,21.04,21.04,21.0,21.0,12200.0,12.9949,12.9949,12.9701,12.9701,12200.0
2005-08-05 12:00:00,20.99,20.99,20.98,20.99,40900.0,12.964,12.964,12.9578,12.964,40900.0
2005-08-05 12:05:00,21.0,21.0,20.96,20.96,21700.0,12.9701,12.9701,12.9454,12.9454,21700.0
2005-08-05 12:10:00,20.97,20.97,20.96,20.97,8000.0,12.9516,12.9516,12.9454,12.9516,8000.0
2005-08-05 12:15:00,20.97,20.97,20.96,20.96,16000.0,12.9516,12.9516,12.9454,12.9454,16000.0
2005-08-05 12:20:00,20.97,20.97,20.82,20.82,13500.0,12.9516,12.9516,12.859,12.859,13500.0
2005-08-05 12:25:00,20.87,20.93,20.85,20.92,44900.0,12.8899,12.9269,12.8775,12.9207,44900.0
2005-08-05 12:30:00,20.92,20.92,20.88,20.89,31400.0,12.9207,12.9207,12.896,12.9022,31400.0
2005-08-05 12:35:00,20.89,20.89,20.88,20.89,36500.0,12.9022,12.9022,12.896,12.9022,36500.0
2005-08-05 12:40:00,20.89,20.9,20.89,20.89,25800.0,12.9022,12.9084,12.9022,12.9022,25800.0
2005-08-05 12:45:00,20.9,20.92,20.89,20.92,47400.0,12.9084,12.9207,12.9022,12.9207,47400.0
2005-08-05 12:50:00,20.93,20.93,20.9,20.92,31500.0,12.9269,12.9269,12.9084,12.9207,31500.0
2005-08-05 12:55:00,20.92,20.93,20.91,20.93,13400.0,12.9207,12.9269,12.9146,12.9269,13400.0
2005-08-05 13:00:00,20.93,20.93,20.91,20.92,32300.0,12.9269,12.9269,12.9146,12.9207,32300.0
2005-08-05 13:05:00,20.92,20.92,20.91,20.91,16000.0,12.9207,12.9207,12.9146,12.9146,16000.0
2005-08-05 13:10:00,20.92,20.93,20.91,20.93,54500.0,12.9207,12.9269,12.9146,12.9269,54500.0
2005-08-05 13:15:00,20.93,20.95,20.92,20.94,41800.0,12.9269,12.9393,12.9207,12.9331,41800.0
2005-08-05 13:20:00,20.95,20.97,20.94,20.96,35100.0,12.9393,12.9516,12.9331,12.9454,35100.0
2005-08-05 13:25:00,20.97,20.97,20.93,20.94,23200.0,12.9516,12.9516,12.9269,12.9331,23200.0
2005-08-05 13:30:00,20.95,20.95,20.93,20.93,18100.0,12.9393,12.9393,12.9269,12.9269,18100.0
2005-08-05 13:35:00,20.93,20.94,20.88,20.88,72300.0,12.9269,12.9331,12.896,12.896,72300.0
2005-08-05 13:40:00,20.89,20.9,20.87,20.89,14600.0,12.9022,12.9084,12.8899,12.9022,14600.0
2005-08-05 13:45:00,20.89,20.89,20.86,20.86,25700.0,12.9022,12.9022,12.8837,12.8837,25700.0
2005-08-05 13:50:00,20.87,20.87,20.85,20.85,15200.0,12.8899,12.8899,12.8775,12.8775,15200.0
2005-08-05 13:55:00,20.86,20.86,20.84,20.85,27200.0,12.8837,12.8837,12.8713,12.8775,27200.0
2005-08-05 14:00:00,20.85,20.87,20.84,20.87,39700.0,12.8775,12.8899,12.8713,12.8899,39700.0
2005-08-05 14:05:00,20.87,20.88,20.87,20.88,11100.0,12.8899,12.896,12.8899,12.896,11100.0
2005-08-05 14:10:00,20.86,20.89,20.85,20.86,84100.0,12.8837,12.9022,12.8775,12.8837,84100.0
2005-08-05 14:15:00,20.86,20.87,20.85,20.87,20200.0,12.8837,12.8899,12.8775,12.8899,20200.0
2005-08-05 14:20:00,20.88,20.9,20.84,20.85,49800.0,12.896,12.9084,12.8713,12.8775,49800.0
2005-08-05 14:25:00,20.85,20.88,20.85,20.88,44000.0,12.8775,12.896,12.8775,12.896,44000.0
2005-08-05 14:30:00,20.87,20.92,20.86,20.92,43300.0,12.8899,12.9207,12.8837,12.9207,43300.0
2005-08-05 14:35:00,20.92,20.93,20.92,20.92,29200.0,12.9207,12.9269,12.9207,12.9207,29200.0
2005-08-05 14:40:00,20.92,20.92,20.89,20.89,41100.0,12.9207,12.9207,12.9022,12.9022,41100.0
2005-08-05 14:45:00,20.9,20.9,20.89,20.89,31800.0,12.9084,12.9084,12.9022,12.9022,31800.0
2005-08-05 14:50:00,20.89,20.89,20.88,20.89,20600.0,12.9022,12.9022,12.896,12.9022,20600.0
2005-08-05 14:55:00,20.89,20.89,20.87,20.87,17200.0,12.9022,12.9022,12.8899,12.8899,17200.0
2005-08-05 15:00:00,20.86,20.87,20.83,20.84,63400.0,12.8837,12.8899,12.8652,12.8713,63400.0
2005-08-05 15:05:00,20.84,20.85,20.82,20.83,54400.0,12.8713,12.8775,12.859,12.8652,54400.0
2005-08-05 15:10:00,20.83,20.85,20.83,20.84,61800.0,12.8652,12.8775,12.8652,12.8713,61800.0
2005-08-05 15:15:00,20.85,20.85,20.78,20.78,60400.0,12.8775,12.8775,12.8343,12.8343,60400.0
2005-08-05 15:20:00,20.78,20.79,20.78,20.79,79400.0,12.8343,12.8404,12.8343,12.8404,79400.0
2005-08-05 15:25:00,20.79,20.83,20.78,20.82,64200.0,12.8404,12.8652,12.8343,12.859,64200.0
2005-08-05 15:30:00,20.82,20.85,20.82,20.84,41700.0,12.859,12.8775,12.859,12.8713,41700.0
2005-08-05 15:35:00,20.84,20.86,20.83,20.83,33000.0,12.8713,12.8837,12.8652,12.8652,33000.0
2005-08-05 15:40:00,20.82,20.83,20.82,20.83,45100.0,12.859,12.8652,12.859,12.8652,45100.0
2005-08-05 15:45:00,20.83,20.83,20.82,20.82,53200.0,12.8652,12.8652,12.859,12.859,53200.0
2005-08-05 15:50:00,20.82,20.83,20.82,20.83,72100.0,12.859,12.8652,12.859,12.8652,72100.0
2005-08-05 15:55:00,20.83,20.85,20.82,20.82,248100.0,12.8652,12.8775,12.859,12.859,248100.0
2005-08-08 09:30:00,20.79,20.79,20.78,20.79,64600.0,12.8404,12.8404,12.8343,12.8404,64600.0
2005-08-08 09:35:00,20.78,20.79,20.73,20.73,37700.0,12.8343,12.8404,12.8034,12.8034,37700.0
2005-08-08 09:40:00,20.69,20.71,20.6,20.71,48600.0,12.7787,12.791,12.7231,12.791,48600.0
2005-08-08 09:45:00,20.7,20.78,20.7,20.75,26500.0,12.7849,12.8343,12.7849,12.8157,26500.0
2005-08-08 09:50:00,20.74,20.89,20.74,20.89,33600.0,12.8096,12.9022,12.8096,12.9022,33600.0
2005-08-08 09:55:00,20.89,20.89,20.83,20.84,39800.0,12.9022,12.9022,12.8652,12.8713,39800.0
2005-08-08 10:00:00,20.84,20.88,20.82,20.87,31300.0,12.8713,12.896,12.859,12.8899,31300.0
2005-08-08 10:05:00,20.87,20.88,20.85,20.86,37100.0,12.8899,12.896,12.8775,12.8837,37100.0
2005-08-08 10:10:00,20.87,20.9,20.86,20.89,35200.0,12.8899,12.9084,12.8837,12.9022,35200.0
2005-08-08 10:15:00,20.89,20.89,20.88,20.89,24700.0,12.9022,12.9022,12.896,12.9022,24700.0
2005-08-08 10:20:00,20.89,20.89,20.88,20.89,19000.0,12.9022,12.9022,12.896,12.9022,19000.0
2005-08-08 10:25:00,20.88,20.89,20.82,20.82,29300.0,12.896,12.9022,12.859,12.859,29300.0
2005-08-08 10:30:00,20.83,20.83,20.78,20.78,23100.0,12.8652,12.8652,12.8343,12.8343,23100.0
2005-08-08 10:35:00,20.78,20.79,20.78,20.79,14800.0,12.8343,12.8404,12.8343,12.8404,14800.0
2005-08-08 10:40:00,20.79,20.8,20.78,20.79,27800.0,12.8404,12.8466,12.8343,12.8404,27800.0
2005-08-08 10:45:00,20.78,20.79,20.74,20.74,24100.0,12.8343,12.8404,12.8096,12.8096,24100.0
2005-08-08 10:50:00,20.75,20.75,20.74,20.75,13300.0,12.8157,12.8157,12.8096,12.8157,13300.0
2005-08-08 10:55:00,20.75,20.75,20.71,20.72,30000.0,12.8157,12.8157,12.791,12.7972,30000.0
2005-08-08 11:00:00,20.71,20.72,20.7,20.7,63500.0,12.791,12.7972,12.7849,12.7849,63500.0
2005-08-08 11:05:00,20.7,20.72,20.7,20.72,24200.0,12.7849,12.7972,12.7849,12.7972,24200.0
2005-08-08 11:10:00,20.72,20.72,20.7,20.72,23800.0,12.7972,12.7972,12.7849,12.7972,23800.0
2005-08-08 11:15:00,20.72,20.76,20.71,20.76,33600.0,12.7972,12.8219,12.791,12.8219,33600.0
2005-08-08 11:20:00,20.76,20.79,20.76,20.79,20600.0,12.8219,12.8404,12.8219,12.8404,20600.0
2005-08-08 11:25:00,20.79,20.8,20.78,20.79,23100.0,12.8404,12.8466,12.8343,12.8404,23100.0
2005-08-08 11:30:00,20.79,20.81,20.79,20.81,40500.0,12.8404,12.8528,12.8404,12.8528,40500.0
2005-08-08 11:35:00,20.81,20.83,20.8,20.82,16600.0,12.8528,12.8652,12.8466,12.859,16600.0
2005-08-08 11:40:00,20.82,20.83,20.8,20.8,46300.0,12.859,12.8652,12.8466,12.8466,46300.0
2005-08-08 11:45:00,20.81,20.82,20.8,20.81,19300.0,12.8528,12.859,12.8466,12.8528,19300.0
2005-08-08 11:50:00,20.81,20.81,20.8,20.8,24600.0,12.8528,12.8528,12.8466,12.8466,24600.0
2005-08-08 11:55:00,20.81,20.81,20.79,20.8,16400.0,12.8528,12.8528,12.8404,12.8466,16400.0
2005-08-08 12:00:00,20.81,20.85,20.81,20.83,25100.0,12.8528,12.8775,12.8528,12.8652,25100.0
2005-08-08 12:05:00,20.83,20.84,20.82,20.83,18700.0,12.8652,12.8713,12.859,12.8652,18700.0
2005-08-08 12:10:00,20.83,20.84,20.82,20.83,25500.0,12.8652,12.8713,12.859,12.8652,25500.0
2005-08-08 12:15:00,20.83,20.85,20.82,20.82,21700.0,12.8652,12.8775,12.859,12.859,21700.0
2005-08-08 12:20:00,20.83,20.83,20.8,20.8,19200.0,12.8652,12.8652,12.8466,12.8466,19200.0
2005-08-08 12:25:00,20.82,20.82,20.8,20.81,5300.0,12.859,12.859,12.8466,12.8528,5300.0
2005-08-08 12:30:00,20.81,20.82,20.8,20.82,20300.0,12.8528,12.859,12.8466,12.859,20300.0
2005-08-08 12:35:00,20.82,20.85,20.81,20.83,14300.0,12.859,12.8775,12.8528,12.8652,14300.0
2005-08-08 12:40:00,20.85,20.85,20.81,20.82,12000.0,12.8775,12.8775,12.8528,12.859,12000.0
2005-08-08 12:45:00,20.82,20.82,20.81,20.81,6800.0,12.859,12.859,12.8528,12.8528,6800.0
2005-08-08 12:50:00,20.82,20.83,20.81,20.82,17000.0,12.859,12.8652,12.8528,12.859,17000.0
2005-08-08 12:55:00,20.83,20.83,20.82,20.83,7100.0,12.8652,12.8652,12.859,12.8652,7100.0
2005-08-08 13:00:00,20.83,20.83,20.81,20.82,21700.0,12.8652,12.8652,12.8528,12.859,21700.0
2005-08-08 13:05:00,20.82,20.82,20.75,20.75,16000.0,12.859,12.859,12.8157,12.8157,16000.0
2005-08-08 13:10:00,20.75,20.76,20.73,20.73,20000.0,12.8157,12.8219,12.8034,12.8034,20000.0
2005-08-08 13:15:00,20.73,20.76,20.72,20.76,13400.0,12.8034,12.8219,12.7972,12.8219,13400.0
2005-08-08 13:20:00,20.77,20.77,20.76,20.77,3700.0,12.8281,12.8281,12.8219,12.8281,3700.0
2005-08-08 13:25:00,20.77,20.77,20.76,20.77,7800.0,12.8281,12.8281,12.8219,12.8281,7800.0
2005-08-08 13:30:00,20.77,20.79,20.77,20.77,12100.0,12.8281,12.8404,12.8281,12.8281,12100.0
2005-08-08 13:35:00,20.77,20.78,20.76,20.77,6200.0,12.8281,12.8343,12.8219,12.8281,6200.0
2005-08-08 13:40:00,20.77,20.77,20.74,20.75,19400.0,12.8281,12.8281,12.8096,12.8157,19400.0
2005-08-08 13:45:00,20.75,20.76,20.74,20.76,11200.0,12.8157,12.8219,12.8096,12.8219,11200.0
2005-08-08 13:50:00,20.76,20.76,20.73,20.73,24900.0,12.8219,12.8219,12.8034,12.8034,24900.0
2005-08-08 13:55:00,20.74,20.74,20.73,20.73,15200.0,12.8096,12.8096,12.8034,12.8034,15200.0
2005-08-08 14:00:00,20.75,20.78,20.74,20.77,15800.0,12.8157,12.8343,12.8096,12.8281,15800.0
2005-08-08 14:05:00,20.77,20.77,20.75,20.76,7500.0,12.8281,12.8281,12.8157,12.8219,7500.0
2005-08-08 14:10:00,20.76,20.77,20.75,20.76,12400.0,12.8219,12.8281,12.8157,12.8219,12400.0
2005-08-08 14:15:00,20.77,20.77,20.73,20.74,38000.0,12.8281,12.8281,12.8034,12.8096,38000.0
2005-08-08 14:20:00,20.74,20.76,20.74,20.75,14400.0,12.8096,12.8219,12.8096,12.8157,14400.0
2005-08-08 14:25:00,20.74,20.75,20.72,20.73,19500.0,12.8096,12.8157,12.7972,12.8034,19500.0
2005-08-08 14:30:00,20.73,20.73,20.72,20.73,18000.0,12.8034,12.8034,12.7972,12.8034,18000.0
2005-08-08 14:35:00,20.73,20.73,20.72,20.73,13700.0,12.8034,12.8034,12.7972,12.8034,13700.0
2005-08-08 14:40:00,20.73,20.73,20.71,20.73,21500.0,12.8034,12.8034,12.791,12.8034,21500.0
2005-08-08 14:45:00,20.73,20.73,20.7,20.7,26100.0,12.8034,12.8034,12.7849,12.7849,26100.0
2005-08-08 14:50:00,20.71,20.71,20.7,20.7,17700.0,12.791,12.791,12.7849,12.7849,17700.0
2005-08-08 14:55:00,20.7,20.71,20.7,20.7,14100.0,12.7849,12.791,12.7849,12.7849,14100.0
2005-08-08 15:00:00,20.71,20.71,20.69,20.71,14400.0,12.791,12.791,12.7787,12.791,14400.0
2005-08-08 15:05:00,20.71,20.71,20.7,20.71,9800.0,12.791,12.791,12.7849,12.791,9800.0
2005-08-08 15:10:00,20.71,20.73,20.7,20.73,13900.0,12.791,12.8034,12.7849,12.8034,13900.0
2005-08-08 15:15:00,20.73,20.74,20.72,20.73,34000.0,12.8034,12.8096,12.7972,12.8034,34000.0
2005-08-08 15:20:00,20.73,20.73,20.72,20.72,87000.0,12.8034,12.8034,12.7972,12.7972,87000.0
2005-08-08 15:25:00,20.72,20.73,20.72,20.73,25000.0,12.7972,12.8034,12.7972,12.8034,25000.0
2005-08-08 15:30:00,20.73,20.73,20.69,20.7,21200.0,12.8034,12.8034,12.7787,12.7849,21200.0
2005-08-08 15:35:00,20.7,20.71,20.69,20.7,19400.0,12.7849,12.791,12.7787,12.7849,19400.0
2005-08-08 15:40:00,20.7,20.71,20.7,20.71,19500.0,12.7849,12.791,12.7849,12.791,19500.0
2005-08-08 15:45:00,20.71,20.71,20.69,20.7,26900.0,12.791,12.791,12.7787,12.7849,26900.0
2005-08-08 15:50:00,20.7,20.7,20.68,20.68,35800.0,12.7849,12.7849,12.7725,12.7725,35800.0
2005-08-08 15:55:00,20.69,20.69,20.68,20.69,70000.0,12.7787,12.7787,12.7725,12.7787,70000.0
2005-08-09 09:30:00,20.68,20.68,19.75,20.63,43800.0,12.7725,12.7725,12.1981,12.7416,43800.0
2005-08-09 09:35:00,20.62,20.65,20.53,20.65,51600.0,12.7355,12.754,12.6799,12.754,51600.0
2005-08-09 09:40:00,20.64,20.65,20.58,20.65,33900.0,12.7478,12.754,12.7107,12.754,33900.0
2005-08-09 09:45:00,20.65,20.72,20.65,20.71,38600.0,12.754,12.7972,12.754,12.791,38600.0
2005-08-09 09:50:00,20.71,20.71,20.66,20.66,22100.0,12.791,12.791,12.7602,12.7602,22100.0
2005-08-09 09:55:00,20.66,20.67,20.65,20.65,29000.0,12.7602,12.7663,12.754,12.754,29000.0
2005-08-09 10:00:00,20.65,20.66,20.62,20.62,25700.0,12.754,12.7602,12.7355,12.7355,25700.0
2005-08-09 10:05:00,20.63,20.63,20.62,20.62,29800.0,12.7416,12.7416,12.7355,12.7355,29800.0
2005-08-09 10:10:00,20.62,20.63,20.61,20.62,21700.0,12.7355,12.7416,12.7293,12.7355,21700.0
2005-08-09 10:15:00,20.62,20.64,20.62,20.64,47200.0,12.7355,12.7478,12.7355,12.7478,47200.0
2005-08-09 10:20:00,20.63,20.64,20.62,20.63,42500.0,12.7416,12.7478,12.7355,12.7416,42500.0
2005-08-09 10:25:00,20.64,20.72,20.64,20.67,89100.0,12.7478,12.7972,12.7478,12.7663,89100.0
2005-08-09 10:30:00,20.69,20.72,20.68,20.72,23000.0,12.7787,12.7972,12.7725,12.7972,23000.0
2005-08-09 10:35:00,20.71,20.73,20.7,20.72,28600.0,12.791,12.8034,12.7849,12.7972,28600.0
2005-08-09 10:40:00,20.72,20.74,20.69,20.73,52600.0,12.7972,12.8096,12.7787,12.8034,52600.0
2005-08-09 10:45:00,20.73,20.77,20.72,20.75,47200.0,12.8034,12.8281,12.7972,12.8157,47200.0
2005-08-09 10:50:00,20.75,20.75,20.7,20.71,21400.0,12.8157,12.8157,12.7849,12.791,21400.0
2005-08-09 10:55:00,20.71,20.71,20.69,20.69,11000.0,12.791,12.791,12.7787,12.7787,11000.0
2005-08-09 11:00:00,20.69,20.69,20.68,20.69,23300.0,12.7787,12.7787,12.7725,12.7787,23300.0
2005-08-09 11:05:00,20.69,20.69,20.68,20.69,18800.0,12.7787,12.7787,12.7725,12.7787,18800.0
2005-08-09 11:10:00,20.68,20.69,20.63,20.63,80700.0,12.7725,12.7787,12.7416,12.7416,80700.0
2005-08-09 11:15:00,20.65,20.66,20.64,20.66,17600.0,12.754,12.7602,12.7478,12.7602,17600.0
2005-08-09 11:20:00,20.67,20.67,20.65,20.65,19200.0,12.7663,12.7663,12.754,12.754,19200.0
2005-08-09 11:25:00,20.65,20.69,20.64,20.69,34800.0,12.754,12.7787,12.7478,12.7787,34800.0
2005-08-09 11:30:00,20.69,20.69,20.67,20.68,58000.0,12.7787,12.7787,12.7663,12.7725,58000.0
2005-08-09 11:35:00,20.67,20.67,20.66,20.66,15200.0,12.7663,12.7663,12.7602,12.7602,15200.0
2005-08-09 11:40:00,20.65,20.67,20.65,20.67,54700.0,12.754,12.7663,12.754,12.7663,54700.0
2005-08-09 11:45:00,20.68,20.68,20.67,20.68,69300.0,12.7725,12.7725,12.7663,12.7725,69300.0
2005-08-09 11:50:00,20.68,20.68,20.67,20.68,33500.0,12.7725,12.7725,12.7663,12.7725,33500.0
2005-08-09 11:55:00,20.68,20.68,20.66,20.67,38400.0,12.7725,12.7725,12.7602,12.7663,38400.0
2005-08-09 12:00:00,20.67,20.67,20.64,20.64,22800.0,12.7663,12.7663,12.7478,12.7478,22800.0
2005-08-09 12:05:00,20.64,20.64,20.62,20.62,28100.0,12.7478,12.7478,12.7355,12.7355,28100.0
2005-08-09 12:10:00,20.63,20.63,20.62,20.63,18400.0,12.7416,12.7416,12.7355,12.7416,18400.0
2005-08-09 12:15:00,20.62,20.63,20.61,20.62,14700.0,12.7355,12.7416,12.7293,12.7355,14700.0
2005-08-09 12:20:00,20.62,20.62,20.61,20.62,18700.0,12.7355,12.7355,12.7293,12.7355,18700.0
2005-08-09 12:25:00,20.62,20.62,20.61,20.62,11900.0,12.7355,12.7355,12.7293,12.7355,11900.0
2005-08-09 12:30:00,20.62,20.63,20.61,20.63,36500.0,12.7355,12.7416,12.7293,12.7416,36500.0
2005-08-09 12:35:00,20.63,20.63,20.62,20.62,10500.0,12.7416,12.7416,12.7355,12.7355,10500.0
2005-08-09 12:40:00,20.63,20.63,20.6,20.61,31900.0,12.7416,12.7416,12.7231,12.7293,31900.0
2005-08-09 12:45:00,20.61,20.61,20.61,20.61,10700.0,12.7293,12.7293,12.7293,12.7293,10700.0
2005-08-09 12:50:00,20.61,20.61,20.58,20.59,56800.0,12.7293,12.7293,12.7107,12.7169,56800.0
2005-08-09 12:55:00,20.59,20.61,20.58,20.61,47000.0,12.7169,12.7293,12.7107,12.7293,47000.0
2005-08-09 13:00:00,20.61,20.61,20.59,20.59,14200.0,12.7293,12.7293,12.7169,12.7169,14200.0
2005-08-09 13:05:00,20.6,20.6,20.59,20.59,9800.0,12.7231,12.7231,12.7169,12.7169,9800.0
2005-08-09 13:10:00,20.59,20.59,20.57,20.57,27200.0,12.7169,12.7169,12.7046,12.7046,27200.0
2005-08-09 13:15:00,20.57,20.58,20.56,20.57,21100.0,12.7046,12.7107,12.6984,12.7046,21100.0
2005-08-09 13:20:00,20.57,20.57,20.55,20.57,19900.0,12.7046,12.7046,12.6922,12.7046,19900.0
2005-08-09 13:25:00,20.57,20.57,20.56,20.57,11000.0,12.7046,12.7046,12.6984,12.7046,11000.0
2005-08-09 13:30:00,20.56,20.58,20.56,20.57,44300.0,12.6984,12.7107,12.6984,12.7046,44300.0
2005-08-09 13:35:00,20.58,20.59,20.55,20.58,62000.0,12.7107,12.7169,12.6922,12.7107,62000.0
2005-08-09 13:40:00,20.59,20.6,20.59,20.6,15400.0,12.7169,12.7231,12.7169,12.7231,15400.0
2005-08-09 13:45:00,20.6,20.6,20.58,20.58,62900.0,12.7231,12.7231,12.7107,12.7107,62900.0
2005-08-09 13:50:00,20.59,20.59,20.58,20.58,8400.0,12.7169,12.7169,12.7107,12.7107,8400.0
2005-08-09 13:55:00,20.59,20.6,20.58,20.59,28300.0,12.7169,12.7231,12.7107,12.7169,28300.0
2005-08-09 14:00:00,20.6,20.63,20.59,20.62,33800.0,12.7231,12.7416,12.7169,12.7355,33800.0
2005-08-09 14:05:00,20.63,20.64,20.6,20.6,40300.0,12.7416,12.7478,12.7231,12.7231,40300.0
2005-08-09 14:10:00,20.6,20.61,20.57,20.59,48000.0,12.7231,12.7293,12.7046,12.7169,48000.0
2005-08-09 14:15:00,20.58,20.61,20.58,20.59,69200.0,12.7107,12.7293,12.7107,12.7169,69200.0
2005-08-09 14:20:00,20.6,20.62,20.58,20.59,54400.0,12.7231,12.7355,12.7107,12.7169,54400.0
2005-08-09 14:25:00,20.6,20.64,20.59,20.63,66200.0,12.7231,12.7478,12.7169,12.7416,66200.0
2005-08-09 14:30:00,20.63,20.65,20.62,20.65,65100.0,12.7416,12.754,12.7355,12.754,65100.0
2005-08-09 14:35:00,20.65,20.66,20.63,20.64,35900.0,12.754,12.7602,12.7416,12.7478,35900.0
2005-08-09 14:40:00,20.64,20.64,20.63,20.64,31800.0,12.7478,12.7478,12.7416,12.7478,31800.0
2005-08-09 14:45:00,20.64,20.65,20.63,20.64,30900.0,12.7478,12.754,12.7416,12.7478,30900.0
2005-08-09 14:50:00,20.65,20.65,20.64,20.64,28700.0,12.754,12.754,12.7478,12.7478,28700.0
2005-08-09 14:55:00,20.65,20.65,20.61,20.61,18200.0,12.754,12.754,12.7293,12.7293,18200.0
2005-08-09 15:00:00,20.61,20.62,20.6,20.6,32100.0,12.7293,12.7355,12.7231,12.7231,32100.0
2005-08-09 15:05:00,20.6,20.6,20.57,20.58,42900.0,12.7231,12.7231,12.7046,12.7107,42900.0
2005-08-09 15:10:00,20.58,20.58,20.57,20.57,24800.0,12.7107,12.7107,12.7046,12.7046,24800.0
2005-08-09 15:15:00,20.57,20.57,20.56,20.56,19700.0,12.7046,12.7046,12.6984,12.6984,19700.0
2005-08-09 15:20:00,20.57,20.57,20.55,20.55,52500.0,12.7046,12.7046,12.6922,12.6922,52500.0
2005-08-09 15:25:00,20.56,20.56,20.49,20.49,98600.0,12.6984,12.6984,12.6552,12.6552,98600.0
2005-08-09 15:30:00,20.5,20.52,20.45,20.52,167000.0,12.6613,12.6737,12.6305,12.6737,167000.0
2005-08-09 15:35:00,20.52,20.58,20.52,20.54,95600.0,12.6737,12.7107,12.6737,12.686,95600.0
2005-08-09 15:40:00,20.53,20.54,20.51,20.51,73200.0,12.6799,12.686,12.6675,12.6675,73200.0
2005-08-09 15:45:00,20.51,20.51,20.49,20.5,81600.0,12.6675,12.6675,12.6552,12.6613,81600.0
2005-08-09 15:50:00,20.5,20.5,20.49,20.5,140800.0,12.6613,12.6613,12.6552,12.6613,140800.0
2005-08-09 15:55:00,20.49,20.56,20.49,20.55,239600.0,12.6552,12.6984,12.6552,12.6922,239600.0
2005-08-10 09:30:00,20.73,20.86,20.73,20.77,58100.0,12.8034,12.8837,12.8034,12.8281,58100.0
2005-08-10 09:35:00,20.72,20.83,20.7,20.77,41600.0,12.7972,12.8652,12.7849,12.8281,41600.0
2005-08-10 09:40:00,20.76,20.8,20.76,20.78,21000.0,12.8219,12.8466,12.8219,12.8343,21000.0
2005-08-10 09:45:00,20.78,20.78,20.72,20.72,26200.0,12.8343,12.8343,12.7972,12.7972,26200.0
2005-08-10 09:50:00,20.72,20.72,20.64,20.68,45300.0,12.7972,12.7972,12.7478,12.7725,45300.0
2005-08-10 09:55:00,20.66,20.73,20.66,20.71,25900.0,12.7602,12.8034,12.7602,12.791,25900.0
2005-08-10 10:00:00,20.7,20.75,20.7,20.73,30200.0,12.7849,12.8157,12.7849,12.8034,30200.0
2005-08-10 10:05:00,20.72,20.74,20.7,20.73,15300.0,12.7972,12.8096,12.7849,12.8034,15300.0
2005-08-10 10:10:00,20.74,20.84,20.74,20.83,28400.0,12.8096,12.8713,12.8096,12.8652,28400.0
2005-08-10 10:15:00,20.84,20.95,20.84,20.94,59900.0,12.8713,12.9393,12.8713,12.9331,59900.0
2005-08-10 10:20:00,20.95,20.98,20.91,20.96,37400.0,12.9393,12.9578,12.9146,12.9454,37400.0
2005-08-10 10:25:00,20.97,20.97,20.91,20.94,39100.0,12.9516,12.9516,12.9146,12.9331,39100.0
2005-08-10 10:30:00,20.94,20.94,20.92,20.92,22600.0,12.9331,12.9331,12.9207,12.9207,22600.0
2005-08-10 10:35:00,20.92,20.93,20.89,20.9,25200.0,12.9207,12.9269,12.9022,12.9084,25200.0
2005-08-10 10:40:00,20.89,20.94,20.89,20.91,33800.0,12.9022,12.9331,12.9022,12.9146,33800.0
2005-08-10 10:45:00,20.89,21.01,20.88,21.01,43200.0,12.9022,12.9763,12.896,12.9763,43200.0
2005-08-10 10:50:00,21.01,21.03,20.99,21.0,64000.0,12.9763,12.9887,12.964,12.9701,64000.0
2005-08-10 10:55:00,20.99,20.99,20.94,20.98,16600.0,12.964,12.964,12.9331,12.9578,16600.0
2005-08-10 11:00:00,21.0,21.04,20.97,21.04,37300.0,12.9701,12.9949,12.9516,12.9949,37300.0
2005-08-10 11:05:00,21.04,21.05,21.0,21.04,38500.0,12.9949,13.001,12.9701,12.9949,38500.0
2005-08-10 11:10:00,21.04,21.07,21.03,21.07,42300.0,12.9949,13.0134,12.9887,13.0134,42300.0
2005-08-10 11:15:00,21.07,21.09,21.06,21.09,36600.0,13.0134,13.0257,13.0072,13.0257,36600.0
2005-08-10 11:20:00,21.09,21.12,21.07,21.07,91500.0,13.0257,13.0443,13.0134,13.0134,91500.0
2005-08-10 11:25:00,21.07,21.08,21.04,21.05,9400.0,13.0134,13.0196,12.9949,13.001,9400.0
2005-08-10 11:30:00,21.05,21.11,21.04,21.1,31200.0,13.001,13.0381,12.9949,13.0319,31200.0
2005-08-10 11:35:00,21.1,21.1,21.08,21.08,26300.0,13.0319,13.0319,13.0196,13.0196,26300.0
2005-08-10 11:40:00,21.08,21.09,21.07,21.09,32000.0,13.0196,13.0257,13.0134,13.0257,32000.0
2005-08-10 11:45:00,21.09,21.1,21.08,21.09,23800.0,13.0257,13.0319,13.0196,13.0257,23800.0
2005-08-10 11:50:00,21.1,21.1,21.09,21.1,29900.0,13.0319,13.0319,13.0257,13.0319,29900.0
2005-08-10 11:55:00,21.1,21.14,21.09,21.1,288700.0,13.0319,13.0566,13.0257,13.0319,288700.0
2005-08-10 12:00:00,21.1,21.13,21.07,21.07,32600.0,13.0319,13.0504,13.0134,13.0134,32600.0
2005-08-10 12:05:00,21.07,21.08,21.07,21.08,71400.0,13.0134,13.0196,13.0134,13.0196,71400.0
2005-08-10 12:10:00,21.08,21.15,21.07,21.12,59400.0,13.0196,13.0628,13.0134,13.0443,59400.0
2005-08-10 12:15:00,21.12,21.15,21.08,21.14,26600.0,13.0443,13.0628,13.0196,13.0566,26600.0
2005-08-10 12:20:00,21.15,21.15,21.12,21.12,29100.0,13.0628,13.0628,13.0443,13.0443,29100.0
2005-08-10 12:25:00,21.14,21.16,21.1,21.16,22700.0,13.0566,13.069,13.0319,13.069,22700.0
2005-08-10 12:30:00,21.16,21.16,21.12,21.13,34900.0,13.069,13.069,13.0443,13.0504,34900.0
2005-08-10 12:35:00,21.12,21.13,21.08,21.09,38900.0,13.0443,13.0504,13.0196,13.0257,38900.0
2005-08-10 12:40:00,21.09,21.17,21.08,21.16,66800.0,13.0257,13.0751,13.0196,13.069,66800.0
2005-08-10 12:45:00,21.16,21.16,21.11,21.15,34700.0,13.069,13.069,13.0381,13.0628,34700.0
2005-08-10 12:50:00,21.15,21.17,21.14,21.17,21200.0,13.0628,13.0751,13.0566,13.0751,21200.0
2005-08-10 12:55:00,21.17,21.18,21.16,21.18,13100.0,13.0751,13.0813,13.069,13.0813,13100.0
2005-08-10 13:00:00,21.18,21.22,21.18,21.2,41800.0,13.0813,13.106,13.0813,13.0937,41800.0
2005-08-10 13:05:00,21.2,21.23,21.19,21.23,22800.0,13.0937,13.1122,13.0875,13.1122,22800.0
2005-08-10 13:10:00,21.23,21.27,21.23,21.25,42300.0,13.1122,13.1369,13.1122,13.1246,42300.0
2005-08-10 13:15:00,21.25,21.27,21.21,21.26,28500.0,13.1246,13.1369,13.0998,13.1307,28500.0
2005-08-10 13:20:00,21.27,21.27,21.25,21.25,50400.0,13.1369,13.1369,13.1246,13.1246,50400.0
2005-08-10 13:25:00,21.26,21.27,21.21,21.24,20000.0,13.1307,13.1369,13.0998,13.1184,20000.0
2005-08-10 13:30:00,21.25,21.26,21.23,21.25,30100.0,13.1246,13.1307,13.1122,13.1246,30100.0
2005-08-10 13:35:00,21.24,21.25,21.23,21.24,12900.0,13.1184,13.1246,13.1122,13.1184,12900.0
2005-08-10 13:40:00,21.25,21.25,21.22,21.22,20500.0,13.1246,13.1246,13.106,13.106,20500.0
2005-08-10 13:45:00,21.22,21.22,21.17,21.18,24500.0,13.106,13.106,13.0751,13.0813,24500.0
2005-08-10 13:50:00,21.17,21.19,21.15,21.19,14100.0,13.0751,13.0875,13.0628,13.0875,14100.0
2005-08-10 13:55:00,21.19,21.19,21.15,21.15,34600.0,13.0875,13.0875,13.0628,13.0628,34600.0
2005-08-10 14:00:00,21.15,21.15,21.11,21.12,53200.0,13.0628,13.0628,13.0381,13.0443,53200.0
2005-08-10 14:05:00,21.11,21.14,21.1,21.11,41600.0,13.0381,13.0566,13.0319,13.0381,41600.0
2005-08-10 14:10:00,21.1,21.12,21.04,21.05,95000.0,13.0319,13.0443,12.9949,13.001,95000.0
2005-08-10 14:15:00,21.05,21.05,21.03,21.03,24500.0,13.001,13.001,12.9887,12.9887,24500.0
2005-08-10 14:20:00,21.02,21.03,20.97,20.97,52100.0,12.9825,12.9887,12.9516,12.9516,52100.0
2005-08-10 14:25:00,20.97,21.02,20.97,21.02,57600.0,12.9516,12.9825,12.9516,12.9825,57600.0
2005-08-10 14:30:00,21.01,21.04,21.0,21.02,21200.0,12.9763,12.9949,12.9701,12.9825,21200.0
2005-08-10 14:35:00,21.02,21.02,21.0,21.01,42200.0,12.9825,12.9825,12.9701,12.9763,42200.0
2005-08-10 14:40:00,21.02,21.05,21.01,21.05,11900.0,12.9825,13.001,12.9763,13.001,11900.0
2005-08-10 14:45:00,21.05,21.07,21.04,21.06,33200.0,13.001,13.0134,12.9949,13.0072,33200.0
2005-08-10 14:50:00,21.06,21.1,21.06,21.1,17800.0,13.0072,13.0319,13.0072,13.0319,17800.0
2005-08-10 14:55:00,21.1,21.11,21.09,21.09,21900.0,13.0319,13.0381,13.0257,13.0257,21900.0
2005-08-10 15:00:00,21.08,21.09,21.05,21.05,35000.0,13.0196,13.0257,13.001,13.001,35000.0
2005-08-10 15:05:00,21.05,21.07,21.05,21.06,30100.0,13.001,13.0134,13.001,13.0072,30100.0
2005-08-10 15:10:00,21.06,21.08,21.04,21.06,36900.0,13.0072,13.0196,12.9949,13.0072,36900.0
2005-08-10 15:15:00,21.07,21.07,21.02,21.05,98000.0,13.0134,13.0134,12.9825,13.001,98000.0
2005-08-10 15:20:00,21.05,21.05,21.0,21.0,68400.0,13.001,13.001,12.9701,12.9701,68400.0
2005-08-10 15:25:00,21.01,21.04,21.01,21.03,28200.0,12.9763,12.9949,12.9763,12.9887,28200.0
2005-08-10 15:30:00,21.03,21.05,21.03,21.04,53600.0,12.9887,13.001,12.9887,12.9949,53600.0
2005-08-10 15:35:00,21.04,21.05,21.03,21.03,143500.0,12.9949,13.001,12.9887,12.9887,143500.0
2005-08-10 15:40:00,21.03,21.04,20.98,21.01,81400.0,12.9887,12.9949,12.9578,12.9763,81400.0
2005-08-10 15:45:00,21.0,21.02,21.0,21.01,55800.0,12.9701,12.9825,12.9701,12.9763,55800.0
2005-08-10 15:50:00,21.0,21.01,20.99,21.01,103300.0,12.9701,12.9763,12.964,12.9763,103300.0
2005-08-10 15:55:00,21.02,21.06,21.01,21.05,94600.0,12.9825,13.0072,12.9763,13.001,94600.0
2005-08-11 09:35:00,21.1,21.1,20.99,21.02,36800.0,13.0319,13.0319,12.964,12.9825,36800.0
2005-08-11 09:40:00,21.03,21.09,20.99,21.03,22600.0,12.9887,13.0257,12.964,12.9887,22600.0
2005-08-11 09:45:00,21.04,21.13,21.04,21.12,29800.0,12.9949,13.0504,12.9949,13.0443,29800.0
2005-08-11 09:50:00,21.12,21.12,21.1,21.1,19500.0,13.0443,13.0443,13.0319,13.0319,19500.0
2005-08-11 09:55:00,21.1,21.12,21.1,21.11,13200.0,13.0319,13.0443,13.0319,13.0381,13200.0
2005-08-11 10:00:00,21.11,21.13,21.11,21.13,14900.0,13.0381,13.0504,13.0381,13.0504,14900.0
2005-08-11 10:05:00,21.13,21.16,21.12,21.15,27300.0,13.0504,13.069,13.0443,13.0628,27300.0
2005-08-11 10:10:00,21.15,21.16,21.14,21.15,13600.0,13.0628,13.069,13.0566,13.0628,13600.0
2005-08-11 10:15:00,21.15,21.18,21.14,21.17,18000.0,13.0628,13.0813,13.0566,13.0751,18000.0
2005-08-11 10:20:00,21.17,21.19,21.15,21.19,30700.0,13.0751,13.0875,13.0628,13.0875,30700.0
2005-08-11 10:25:00,21.19,21.22,21.16,21.16,25400.0,13.0875,13.106,13.069,13.069,25400.0
2005-08-11 10:30:00,21.16,21.24,21.16,21.23,25700.0,13.069,13.1184,13.069,13.1122,25700.0
2005-08-11 10:35:00,21.23,21.24,21.19,21.2,42200.0,13.1122,13.1184,13.0875,13.0937,42200.0
2005-08-11 10:40:00,21.2,21.22,21.19,21.2,39600.0,13.0937,13.106,13.0875,13.0937,39600.0
2005-08-11 10:45:00,21.2,21.21,21.18,21.21,29300.0,13.0937,13.0998,13.0813,13.0998,29300.0
2005-08-11 10:50:00,21.2,21.22,21.2,21.21,7100.0,13.0937,13.106,13.0937,13.0998,7100.0
2005-08-11 10:55:00,21.21,21.23,21.2,21.22,17100.0,13.0998,13.1122,13.0937,13.106,17100.0
2005-08-11 11:00:00,21.22,21.22,21.2,21.21,73100.0,13.106,13.106,13.0937,13.0998,73100.0
2005-08-11 11:05:00,21.21,21.24,21.19,21.2,71500.0,13.0998,13.1184,13.0875,13.0937,71500.0
2005-08-11 11:10:00,21.2,21.2,21.17,21.18,30000.0,13.0937,13.0937,13.0751,13.0813,30000.0
2005-08-11 11:15:00,21.19,21.21,21.19,21.2,32600.0,13.0875,13.0998,13.0875,13.0937,32600.0
2005-08-11 11:20:00,21.2,21.2,21.18,21.18,37200.0,13.0937,13.0937,13.0813,13.0813,37200.0
2005-08-11 11:25:00,21.18,21.19,21.16,21.17,11300.0,13.0813,13.0875,13.069,13.0751,11300.0
2005-08-11 11:30:00,21.16,21.18,21.16,21.16,13000.0,13.069,13.0813,13.069,13.069,13000.0
2005-08-11 11:35:00,21.16,21.16,21.14,21.15,14900.0,13.069,13.069,13.0566,13.0628,14900.0
2005-08-11 11:40:00,21.16,21.19,21.15,21.19,14900.0,13.069,13.0875,13.0628,13.0875,14900.0
2005-08-11 11:45:00,21.19,21.19,21.14,21.14,40000.0,13.0875,13.0875,13.0566,13.0566,40000.0
2005-08-11 11:50:00,21.14,21.16,21.14,21.15,24600.0,13.0566,13.069,13.0566,13.0628,24600.0
2005-08-11 11:55:00,21.16,21.19,21.15,21.18,15100.0,13.069,13.0875,13.0628,13.0813,15100.0
2005-08-11 12:00:00,21.19,21.2,21.17,21.2,20700.0,13.0875,13.0937,13.0751,13.0937,20700.0
2005-08-11 12:05:00,21.2,21.2,21.16,21.16,15400.0,13.0937,13.0937,13.069,13.069,15400.0
2005-08-11 12:10:00,21.16,21.19,21.16,21.19,7200.0,13.069,13.0875,13.069,13.0875,7200.0
2005-08-11 12:15:00,21.19,21.2,21.15,21.15,21500.0,13.0875,13.0937,13.0628,13.0628,21500.0
2005-08-11 12:20:00,21.15,21.15,21.13,21.14,13400.0,13.0628,13.0628,13.0504,13.0566,13400.0
2005-08-11 12:25:00,21.14,21.14,21.09,21.09,20100.0,13.0566,13.0566,13.0257,13.0257,20100.0
2005-08-11 12:30:00,21.09,21.09,21.08,21.08,9300.0,13.0257,13.0257,13.0196,13.0196,9300.0
2005-08-11 12:35:00,21.09,21.11,21.08,21.1,19200.0,13.0257,13.0381,13.0196,13.0319,19200.0
2005-08-11 12:40:00,21.1,21.11,21.1,21.11,10200.0,13.0319,13.0381,13.0319,13.0381,10200.0
2005-08-11 12:45:00,21.11,21.11,21.05,21.05,25500.0,13.0381,13.0381,13.001,13.001,25500.0
2005-08-11 12:50:00,21.06,21.07,21.05,21.05,12700.0,13.0072,13.0134,13.001,13.001,12700.0
2005-08-11 12:55:00,21.05,21.08,21.03,21.07,21400.0,13.001,13.0196,12.9887,13.0134,21400.0
2005-08-11 13:00:00,21.08,21.1,21.08,21.09,15200.0,13.0196,13.0319,13.0196,13.0257,15200.0
2005-08-11 13:05:00,21.1,21.14,21.08,21.14,28000.0,13.0319,13.0566,13.0196,13.0566,28000.0
2005-08-11 13:10:00,21.14,21.14,21.1,21.1,22800.0,13.0566,13.0566,13.0319,13.0319,22800.0
2005-08-11 13:15:00,21.09,21.1,21.07,21.07,8600.0,13.0257,13.0319,13.0134,13.0134,8600.0
2005-08-11 13:20:00,21.08,21.09,21.07,21.09,8900.0,13.0196,13.0257,13.0134,13.0257,8900.0
2005-08-11 13:25:00,21.09,21.11,21.09,21.1,14900.0,13.0257,13.0381,13.0257,13.0319,14900.0
2005-08-11 13:30:00,21.11,21.12,21.1,21.12,11700.0,13.0381,13.0443,13.0319,13.0443,11700.0
2005-08-11 13:35:00,21.12,21.13,21.1,21.11,19800.0,13.0443,13.0504,13.0319,13.0381,19800.0
2005-08-11 13:40:00,21.12,21.12,21.09,21.09,20100.0,13.0443,13.0443,13.0257,13.0257,20100.0
2005-08-11 13:45:00,21.09,21.12,21.09,21.09,32100.0,13.0257,13.0443,13.0257,13.0257,32100.0
2005-08-11 13:50:00,21.1,21.1,21.08,21.09,6000.0,13.0319,13.0319,13.0196,13.0257,6000.0
2005-08-11 13:55:00,21.09,21.1,21.09,21.1,8700.0,13.0257,13.0319,13.0257,13.0319,8700.0
2005-08-11 14:00:00,21.11,21.11,21.09,21.11,14700.0,13.0381,13.0381,13.0257,13.0381,14700.0
2005-08-11 14:05:00,21.11,21.12,21.08,21.1,26800.0,13.0381,13.0443,13.0196,13.0319,26800.0
2005-08-11 14:10:00,21.09,21.1,21.05,21.05,16600.0,13.0257,13.0319,13.001,13.001,16600.0
2005-08-11 14:15:00,21.05,21.05,20.99,20.99,29400.0,13.001,13.001,12.964,12.964,29400.0
2005-08-11 14:20:00,20.99,21.01,20.98,21.01,19400.0,12.964,12.9763,12.9578,12.9763,19400.0
2005-08-11 14:25:00,21.01,21.04,21.01,21.01,17100.0,12.9763,12.9949,12.9763,12.9763,17100.0
2005-08-11 14:30:00,21.02,21.06,21.02,21.04,16800.0,12.9825,13.0072,12.9825,12.9949,16800.0
2005-08-11 14:35:00,21.04,21.04,21.03,21.04,5100.0,12.9949,12.9949,12.9887,12.9949,5100.0
2005-08-11 14:40:00,21.04,21.05,21.03,21.05,17400.0,12.9949,13.001,12.9887,13.001,17400.0
2005-08-11 14:45:00,21.05,21.06,21.03,21.03,14300.0,13.001,13.0072,12.9887,12.9887,14300.0
2005-08-11 14:50:00,21.04,21.06,21.03,21.04,10200.0,12.9949,13.0072,12.9887,12.9949,10200.0
2005-08-11 14:55:00,21.04,21.04,20.97,20.98,36700.0,12.9949,12.9949,12.9516,12.9578,36700.0
2005-08-11 15:00:00,20.97,20.99,20.96,20.97,21600.0,12.9516,12.964,12.9454,12.9516,21600.0
2005-08-11 15:05:00,20.97,20.98,20.95,20.96,22400.0,12.9516,12.9578,12.9393,12.9454,22400.0
2005-08-11 15:10:00,20.96,21.02,20.95,21.01,21500.0,12.9454,12.9825,12.9393,12.9763,21500.0
2005-08-11 15:15:00,21.01,21.06,20.96,21.04,39700.0,12.9763,13.0072,12.9454,12.9949,39700.0
2005-08-11 15:20:00,21.04,21.04,21.0,21.0,24400.0,12.9949,12.9949,12.9701,12.9701,24400.0
2005-08-11 15:25:00,21.01,21.05,21.0,21.03,30300.0,12.9763,13.001,12.9701,12.9887,30300.0
2005-08-11 15:30:00,21.03,21.08,21.03,21.07,31300.0,12.9887,13.0196,12.9887,13.0134,31300.0
2005-08-11 15:35:00,21.07,21.09,21.07,21.07,29700.0,13.0134,13.0257,13.0134,13.0134,29700.0
2005-08-11 15:40:00,21.07,21.14,21.07,21.11,38700.0,13.0134,13.0566,13.0134,13.0381,38700.0
2005-08-11 15:45:00,21.11,21.13,21.11,21.11,26500.0,13.0381,13.0504,13.0381,13.0381,26500.0
2005-08-11 15:50:00,21.12,21.13,21.11,21.12,26100.0,13.0443,13.0504,13.0381,13.0443,26100.0
2005-08-11 15:55:00,21.11,21.13,21.1,21.11,67800.0,13.0381,13.0504,13.0319,13.0381,67800.0
2005-08-12 09:30:00,21.01,21.08,21.01,21.08,18400.0,12.9763,13.0196,12.9763,13.0196,18400.0
2005-08-12 09:35:00,21.05,21.1,21.04,21.08,9200.0,13.001,13.0319,12.9949,13.0196,9200.0
2005-08-12 09:40:00,21.08,21.09,21.06,21.06,14200.0,13.0196,13.0257,13.0072,13.0072,14200.0
2005-08-12 09:45:00,21.06,21.08,20.98,20.98,21400.0,13.0072,13.0196,12.9578,12.9578,21400.0
2005-08-12 09:50:00,20.98,21.04,20.98,21.03,17700.0,12.9578,12.9949,12.9578,12.9887,17700.0
2005-08-12 09:55:00,21.03,21.04,20.99,21.02,12900.0,12.9887,12.9949,12.964,12.9825,12900.0
2005-08-12 10:00:00,21.03,21.08,21.03,21.06,9300.0,12.9887,13.0196,12.9887,13.0072,9300.0
2005-08-12 10:05:00,21.07,21.07,21.02,21.02,13000.0,13.0134,13.0134,12.9825,12.9825,13000.0
2005-08-12 10:10:00,21.01,21.02,21.0,21.02,20900.0,12.9763,12.9825,12.9701,12.9825,20900.0
2005-08-12 10:15:00,21.0,21.02,21.0,21.01,7100.0,12.9701,12.9825,12.9701,12.9763,7100.0
2005-08-12 10:20:00,21.01,21.03,21.0,21.03,16600.0,12.9763,12.9887,12.9701,12.9887,16600.0
2005-08-12 10:25:00,21.03,21.04,21.0,21.01,14100.0,12.9887,12.9949,12.9701,12.9763,14100.0
2005-08-12 10:30:00,21.01,21.01,20.99,20.99,14900.0,12.9763,12.9763,12.964,12.964,14900.0
2005-08-12 10:35:00,20.99,21.0,20.99,21.0,6100.0,12.964,12.9701,12.964,12.9701,6100.0
2005-08-12 10:40:00,20.99,21.02,20.99,21.02,11900.0,12.964,12.9825,12.964,12.9825,11900.0
2005-08-12 10:45:00,21.01,21.02,21.0,21.01,11700.0,12.9763,12.9825,12.9701,12.9763,11700.0
2005-08-12 10:50:00,21.0,21.02,21.0,21.02,6600.0,12.9701,12.9825,12.9701,12.9825,6600.0
2005-08-12 10:55:00,21.02,21.02,21.01,21.02,3900.0,12.9825,12.9825,12.9763,12.9825,3900.0
2005-08-12 11:00:00,21.02,21.05,21.01,21.04,15600.0,12.9825,13.001,12.9763,12.9949,15600.0
2005-08-12 11:05:00,21.05,21.07,21.05,21.07,10600.0,13.001,13.0134,13.001,13.0134,10600.0
2005-08-12 11:10:00,21.07,21.08,21.06,21.08,5100.0,13.0134,13.0196,13.0072,13.0196,5100.0
2005-08-12 11:15:00,21.08,21.09,21.05,21.05,14400.0,13.0196,13.0257,13.001,13.001,14400.0
2005-08-12 11:20:00,21.06,21.06,21.01,21.01,35900.0,13.0072,13.0072,12.9763,12.9763,35900.0
2005-08-12 11:25:00,21.02,21.04,21.01,21.04,7200.0,12.9825,12.9949,12.9763,12.9949,7200.0
2005-08-12 11:30:00,21.03,21.06,21.02,21.04,23600.0,12.9887,13.0072,12.9825,12.9949,23600.0
2005-08-12 11:35:00,21.04,21.07,21.03,21.06,18100.0,12.9949,13.0134,12.9887,13.0072,18100.0
2005-08-12 11:40:00,21.07,21.09,21.06,21.06,13700.0,13.0134,13.0257,13.0072,13.0072,13700.0
2005-08-12 11:45:00,21.06,21.08,21.04,21.06,17600.0,13.0072,13.0196,12.9949,13.0072,17600.0
2005-08-12 11:50:00,21.07,21.07,21.01,21.01,31100.0,13.0134,13.0134,12.9763,12.9763,31100.0
2005-08-12 11:55:00,21.01,21.01,20.99,21.01,10700.0,12.9763,12.9763,12.964,12.9763,10700.0
2005-08-12 12:00:00,21.0,21.01,20.99,20.99,13400.0,12.9701,12.9763,12.964,12.964,13400.0
2005-08-12 12:05:00,20.99,21.0,20.99,20.99,13000.0,12.964,12.9701,12.964,12.964,13000.0
2005-08-12 12:10:00,20.99,21.0,20.98,21.0,10900.0,12.964,12.9701,12.9578,12.9701,10900.0
2005-08-12 12:15:00,20.99,21.0,20.99,21.0,23300.0,12.964,12.9701,12.964,12.9701,23300.0
2005-08-12 12:20:00,21.0,21.0,20.99,20.99,5700.0,12.9701,12.9701,12.964,12.964,5700.0
2005-08-12 12:25:00,20.99,20.99,20.98,20.98,6900.0,12.964,12.964,12.9578,12.9578,6900.0
2005-08-12 12:30:00,20.98,20.99,20.98,20.98,5000.0,12.9578,12.964,12.9578,12.9578,5000.0
2005-08-12 12:35:00,20.99,20.99,20.98,20.99,7200.0,12.964,12.964,12.9578,12.964,7200.0
2005-08-12 12:40:00,20.98,20.98,20.97,20.98,7700.0,12.9578,12.9578,12.9516,12.9578,7700.0
2005-08-12 12:45:00,20.97,20.99,20.97,20.98,6900.0,12.9516,12.964,12.9516,12.9578,6900.0
2005-08-12 12:50:00,20.99,20.99,20.96,20.98,10400.0,12.964,12.964,12.9454,12.9578,10400.0
2005-08-12 12:55:00,20.98,20.99,20.97,20.99,5600.0,12.9578,12.964,12.9516,12.964,5600.0
2005-08-12 13:00:00,21.0,21.0,20.96,20.98,9900.0,12.9701,12.9701,12.9454,12.9578,9900.0
2005-08-12 13:05:00,20.98,20.99,20.97,20.98,4500.0,12.9578,12.964,12.9516,12.9578,4500.0
2005-08-12 13:10:00,20.99,20.99,20.98,20.98,4000.0,12.964,12.964,12.9578,12.9578,4000.0
2005-08-12 13:15:00,20.99,21.01,20.99,21.0,14300.0,12.964,12.9763,12.964,12.9701,14300.0
2005-08-12 13:20:00,21.0,21.01,20.99,21.0,11200.0,12.9701,12.9763,12.964,12.9701,11200.0
2005-08-12 13:25:00,21.0,21.02,20.99,21.0,8800.0,12.9701,12.9825,12.964,12.9701,8800.0
2005-08-12 13:30:00,20.99,21.0,20.97,20.97,12200.0,12.964,12.9701,12.9516,12.9516,12200.0
2005-08-12 13:35:00,20.97,21.01,20.97,21.0,9300.0,12.9516,12.9763,12.9516,12.9701,9300.0
2005-08-12 13:40:00,21.01,21.01,21.0,21.0,8000.0,12.9763,12.9763,12.9701,12.9701,8000.0
2005-08-12 13:45:00,21.0,21.02,21.0,21.02,9700.0,12.9701,12.9825,12.9701,12.9825,9700.0
2005-08-12 13:50:00,21.01,21.02,21.0,21.01,7500.0,12.9763,12.9825,12.9701,12.9763,7500.0
2005-08-12 13:55:00,21.01,21.01,21.0,21.0,4600.0,12.9763,12.9763,12.9701,12.9701,4600.0
2005-08-12 14:00:00,21.01,21.03,21.0,21.03,6500.0,12.9763,12.9887,12.9701,12.9887,6500.0
2005-08-12 14:05:00,21.04,21.05,21.03,21.05,4700.0,12.9949,13.001,12.9887,13.001,4700.0
2005-08-12 14:10:00,21.05,21.05,21.02,21.02,10500.0,13.001,13.001,12.9825,12.9825,10500.0
2005-08-12 14:15:00,21.03,21.03,21.01,21.02,4100.0,12.9887,12.9887,12.9763,12.9825,4100.0
2005-08-12 14:20:00,21.02,21.05,21.01,21.05,9100.0,12.9825,13.001,12.9763,13.001,9100.0
2005-08-12 14:25:00,21.04,21.04,21.03,21.04,10600.0,12.9949,12.9949,12.9887,12.9949,10600.0
2005-08-12 14:30:00,21.05,21.05,21.04,21.04,8000.0,13.001,13.001,12.9949,12.9949,8000.0
2005-08-12 14:35:00,21.05,21.05,21.04,21.05,10500.0,13.001,13.001,12.9949,13.001,10500.0
2005-08-12 14:40:00,21.06,21.06,21.04,21.05,6900.0,13.0072,13.0072,12.9949,13.001,6900.0
2005-08-12 14:45:00,21.05,21.05,21.04,21.05,4400.0,13.001,13.001,12.9949,13.001,4400.0
2005-08-12 14:50:00,21.05,21.06,21.04,21.06,7600.0,13.001,13.0072,12.9949,13.0072,7600.0
2005-08-12 14:55:00,21.06,21.07,21.05,21.06,12900.0,13.0072,13.0134,13.001,13.0072,12900.0
2005-08-12 15:00:00,21.07,21.08,21.06,21.08,21500.0,13.0134,13.0196,13.0072,13.0196,21500.0
2005-08-12 15:05:00,21.08,21.08,21.07,21.08,9800.0,13.0196,13.0196,13.0134,13.0196,9800.0
2005-08-12 15:10:00,21.07,21.08,21.07,21.08,3700.0,13.0134,13.0196,13.0134,13.0196,3700.0
2005-08-12 15:15:00,21.08,21.08,21.07,21.08,15300.0,13.0196,13.0196,13.0134,13.0196,15300.0
2005-08-12 15:20:00,21.08,21.13,21.07,21.12,63500.0,13.0196,13.0504,13.0134,13.0443,63500.0
2005-08-12 15:25:00,21.13,21.13,21.1,21.12,24800.0,13.0504,13.0504,13.0319,13.0443,24800.0
2005-08-12 15:30:00,21.12,21.15,21.12,21.14,26000.0,13.0443,13.0628,13.0443,13.0566,26000.0
2005-08-12 15:35:00,21.14,21.17,21.13,21.15,19200.0,13.0566,13.0751,13.0504,13.0628,19200.0
2005-08-12 15:40:00,21.15,21.15,21.09,21.09,34300.0,13.0628,13.0628,13.0257,13.0257,34300.0
2005-08-12 15:45:00,21.1,21.1,21.03,21.04,57200.0,13.0319,13.0319,12.9887,12.9949,57200.0
2005-08-12 15:50:00,21.04,21.05,21.01,21.05,43800.0,12.9949,13.001,12.9763,13.001,43800.0
2005-08-12 15:55:00,21.04,21.07,21.04,21.05,40900.0,12.9949,13.0134,12.9949,13.001,40900.0
2005-08-15 09:30:00,21.0,21.08,21.0,21.08,31900.0,12.9701,13.0196,12.9701,13.0196,31900.0
2005-08-15 09:35:00,21.09,21.12,21.03,21.04,20400.0,13.0257,13.0443,12.9887,12.9949,20400.0
2005-08-15 09:40:00,21.03,21.11,20.99,21.02,23100.0,12.9887,13.0381,12.964,12.9825,23100.0
2005-08-15 09:45:00,21.02,21.06,21.01,21.05,19900.0,12.9825,13.0072,12.9763,13.001,19900.0
2005-08-15 09:50:00,21.07,21.07,21.04,21.06,16300.0,13.0134,13.0134,12.9949,13.0072,16300.0
2005-08-15 09:55:00,21.05,21.1,21.04,21.09,20900.0,13.001,13.0319,12.9949,13.0257,20900.0
2005-08-15 10:00:00,21.09,21.1,21.05,21.05,21600.0,13.0257,13.0319,13.001,13.001,21600.0
2005-08-15 10:05:00,21.05,21.09,21.05,21.08,12600.0,13.001,13.0257,13.001,13.0196,12600.0
2005-08-15 10:10:00,21.08,21.08,21.03,21.04,22500.0,13.0196,13.0196,12.9887,12.9949,22500.0
2005-08-15 10:15:00,21.03,21.03,21.01,21.01,22700.0,12.9887,12.9887,12.9763,12.9763,22700.0
2005-08-15 10:20:00,21.0,21.01,20.97,20.97,9700.0,12.9701,12.9763,12.9516,12.9516,9700.0
2005-08-15 10:25:00,20.97,20.99,20.95,20.96,26200.0,12.9516,12.964,12.9393,12.9454,26200.0
2005-08-15 10:30:00,20.97,20.98,20.97,20.98,9900.0,12.9516,12.9578,12.9516,12.9578,9900.0
2005-08-15 10:35:00,20.97,20.98,20.96,20.97,17000.0,12.9516,12.9578,12.9454,12.9516,17000.0
2005-08-15 10:40:00,20.97,20.98,20.97,20.98,7100.0,12.9516,12.9578,12.9516,12.9578,7100.0
2005-08-15 10:45:00,20.97,20.98,20.97,20.98,13700.0,12.9516,12.9578,12.9516,12.9578,13700.0
2005-08-15 10:50:00,20.98,20.99,20.97,20.97,13500.0,12.9578,12.964,12.9516,12.9516,13500.0
2005-08-15 10:55:00,20.98,20.99,20.97,20.98,19100.0,12.9578,12.964,12.9516,12.9578,19100.0
2005-08-15 11:00:00,20.99,21.0,20.97,20.97,8200.0,12.964,12.9701,12.9516,12.9516,8200.0
2005-08-15 11:05:00,20.97,20.98,20.97,20.97,7600.0,12.9516,12.9578,12.9516,12.9516,7600.0
2005-08-15 11:10:00,20.97,20.98,20.96,20.97,17300.0,12.9516,12.9578,12.9454,12.9516,17300.0
2005-08-15 11:15:00,20.97,20.97,20.96,20.96,8300.0,12.9516,12.9516,12.9454,12.9454,8300.0
2005-08-15 11:20:00,20.96,20.97,20.96,20.96,5000.0,12.9454,12.9516,12.9454,12.9454,5000.0
2005-08-15 11:25:00,20.96,20.96,20.93,20.94,10800.0,12.9454,12.9454,12.9269,12.9331,10800.0
2005-08-15 11:30:00,20.94,20.94,20.93,20.93,14100.0,12.9331,12.9331,12.9269,12.9269,14100.0
2005-08-15 11:35:00,20.94,20.94,20.91,20.91,18700.0,12.9331,12.9331,12.9146,12.9146,18700.0
2005-08-15 11:40:00,20.9,20.93,20.9,20.92,13000.0,12.9084,12.9269,12.9084,12.9207,13000.0
2005-08-15 11:45:00,20.93,20.93,20.92,20.93,6800.0,12.9269,12.9269,12.9207,12.9269,6800.0
2005-08-15 11:50:00,20.93,20.95,20.93,20.94,9300.0,12.9269,12.9393,12.9269,12.9331,9300.0
2005-08-15 11:55:00,20.94,20.95,20.94,20.95,6500.0,12.9331,12.9393,12.9331,12.9393,6500.0
2005-08-15 12:00:00,20.95,20.96,20.95,20.95,10600.0,12.9393,12.9454,12.9393,12.9393,10600.0
2005-08-15 12:05:00,20.95,20.98,20.95,20.98,11700.0,12.9393,12.9578,12.9393,12.9578,11700.0
2005-08-15 12:10:00,20.98,20.99,20.98,20.99,15300.0,12.9578,12.964,12.9578,12.964,15300.0
2005-08-15 12:15:00,20.99,21.02,20.99,21.02,26100.0,12.964,12.9825,12.964,12.9825,26100.0
2005-08-15 12:20:00,21.01,21.07,21.01,21.05,61700.0,12.9763,13.0134,12.9763,13.001,61700.0
2005-08-15 12:25:00,21.05,21.05,21.03,21.03,48700.0,13.001,13.001,12.9887,12.9887,48700.0
2005-08-15 12:30:00,21.03,21.05,21.02,21.04,76400.0,12.9887,13.001,12.9825,12.9949,76400.0
2005-08-15 12:35:00,21.04,21.04,21.0,21.01,42800.0,12.9949,12.9949,12.9701,12.9763,42800.0
2005-08-15 12:40:00,21.01,21.02,21.0,21.01,51200.0,12.9763,12.9825,12.9701,12.9763,51200.0
2005-08-15 12:45:00,21.02,21.03,21.01,21.02,13000.0,12.9825,12.9887,12.9763,12.9825,13000.0
2005-08-15 12:50:00,21.03,21.03,21.02,21.03,4800.0,12.9887,12.9887,12.9825,12.9887,4800.0
2005-08-15 12:55:00,21.03,21.03,21.02,21.02,10000.0,12.9887,12.9887,12.9825,12.9825,10000.0
2005-08-15 13:00:00,21.03,21.04,21.02,21.03,7700.0,12.9887,12.9949,12.9825,12.9887,7700.0
2005-08-15 13:05:00,21.03,21.03,21.02,21.02,9600.0,12.9887,12.9887,12.9825,12.9825,9600.0
2005-08-15 13:10:00,21.03,21.03,21.02,21.03,4000.0,12.9887,12.9887,12.9825,12.9887,4000.0
2005-08-15 13:15:00,21.03,21.04,21.02,21.03,12200.0,12.9887,12.9949,12.9825,12.9887,12200.0
2005-08-15 13:20:00,21.03,21.09,21.03,21.06,13400.0,12.9887,13.0257,12.9887,13.0072,13400.0
2005-08-15 13:25:00,21.06,21.06,21.04,21.05,13000.0,13.0072,13.0072,12.9949,13.001,13000.0
2005-08-15 13:30:00,21.05,21.06,21.04,21.06,8400.0,13.001,13.0072,12.9949,13.0072,8400.0
2005-08-15 13:35:00,21.06,21.06,21.05,21.05,14800.0,13.0072,13.0072,13.001,13.001,14800.0
2005-08-15 13:40:00,21.05,21.05,21.04,21.04,15300.0,13.001,13.001,12.9949,12.9949,15300.0
2005-08-15 13:45:00,21.04,21.06,21.04,21.05,7300.0,12.9949,13.0072,12.9949,13.001,7300.0
2005-08-15 13:50:00,21.06,21.06,21.05,21.06,9200.0,13.0072,13.0072,13.001,13.0072,9200.0
2005-08-15 13:55:00,21.06,21.07,21.05,21.07,11000.0,13.0072,13.0134,13.001,13.0134,11000.0
2005-08-15 14:00:00,21.07,21.07,21.06,21.07,13400.0,13.0134,13.0134,13.0072,13.0134,13400.0
2005-08-15 14:05:00,21.07,21.07,21.05,21.05,12800.0,13.0134,13.0134,13.001,13.001,12800.0
2005-08-15 14:10:00,21.04,21.06,21.03,21.06,18000.0,12.9949,13.0072,12.9887,13.0072,18000.0
2005-08-15 14:15:00,21.06,21.06,21.05,21.06,11500.0,13.0072,13.0072,13.001,13.0072,11500.0
2005-08-15 14:20:00,21.05,21.05,21.02,21.03,23700.0,13.001,13.001,12.9825,12.9887,23700.0
2005-08-15 14:25:00,21.04,21.08,21.04,21.07,8500.0,12.9949,13.0196,12.9949,13.0134,8500.0
2005-08-15 14:30:00,21.06,21.07,21.04,21.05,8300.0,13.0072,13.0134,12.9949,13.001,8300.0
2005-08-15 14:35:00,21.05,21.05,21.05,21.05,4900.0,13.001,13.001,13.001,13.001,4900.0
2005-08-15 14:40:00,21.04,21.05,21.04,21.05,8100.0,12.9949,13.001,12.9949,13.001,8100.0
2005-08-15 14:45:00,21.04,21.05,21.04,21.05,3600.0,12.9949,13.001,12.9949,13.001,3600.0
2005-08-15 14:50:00,21.04,21.05,21.04,21.05,21700.0,12.9949,13.001,12.9949,13.001,21700.0
2005-08-15 14:55:00,21.05,21.05,21.04,21.05,19800.0,13.001,13.001,12.9949,13.001,19800.0
2005-08-15 15:00:00,21.05,21.05,21.04,21.04,27000.0,13.001,13.001,12.9949,12.9949,27000.0
2005-08-15 15:05:00,21.04,21.04,21.03,21.03,19800.0,12.9949,12.9949,12.9887,12.9887,19800.0
2005-08-15 15:10:00,21.03,21.04,21.03,21.04,7700.0,12.9887,12.9949,12.9887,12.9949,7700.0
2005-08-15 15:15:00,21.04,21.04,21.03,21.04,11200.0,12.9949,12.9949,12.9887,12.9949,11200.0
2005-08-15 15:20:00,21.03,21.05,21.03,21.05,20200.0,12.9887,13.001,12.9887,13.001,20200.0
2005-08-15 15:25:00,21.04,21.06,21.04,21.05,32000.0,12.9949,13.0072,12.9949,13.001,32000.0
2005-08-15 15:30:00,21.05,21.05,21.01,21.01,22800.0,13.001,13.001,12.9763,12.9763,22800.0
2005-08-15 15:35:00,21.01,21.02,20.99,20.99,27800.0,12.9763,12.9825,12.964,12.964,27800.0
2005-08-15 15:40:00,20.99,21.0,20.97,20.98,18300.0,12.964,12.9701,12.9516,12.9578,18300.0
2005-08-15 15:45:00,20.99,20.99,20.99,20.99,12800.0,12.964,12.964,12.964,12.964,12800.0
2005-08-15 15:50:00,20.98,21.02,20.98,21.02,20600.0,12.9578,12.9825,12.9578,12.9825,20600.0
2005-08-15 15:55:00,21.01,21.02,21.01,21.02,16000.0,12.9763,12.9825,12.9763,12.9825,16000.0
2005-08-16 09:30:00,21.02,21.04,21.0,21.0,24100.0,12.9825,12.9949,12.9701,12.9701,24100.0
2005-08-16 09:35:00,21.01,21.06,21.0,21.05,12300.0,12.9763,13.0072,12.9701,13.001,12300.0
2005-08-16 09:40:00,21.07,21.08,21.05,21.08,8000.0,13.0134,13.0196,13.001,13.0196,8000.0
2005-08-16 09:45:00,21.07,21.11,21.06,21.06,17300.0,13.0134,13.0381,13.0072,13.0072,17300.0
2005-08-16 09:50:00,21.06,21.07,21.04,21.04,10700.0,13.0072,13.0134,12.9949,12.9949,10700.0
2005-08-16 09:55:00,21.04,21.04,21.0,21.02,20100.0,12.9949,12.9949,12.9701,12.9825,20100.0
2005-08-16 10:00:00,21.01,21.04,21.0,21.01,10600.0,12.9763,12.9949,12.9701,12.9763,10600.0
2005-08-16 10:05:00,21.01,21.02,21.0,21.02,3700.0,12.9763,12.9825,12.9701,12.9825,3700.0
2005-08-16 10:10:00,21.02,21.02,21.0,21.0,5500.0,12.9825,12.9825,12.9701,12.9701,5500.0
2005-08-16 10:15:00,21.01,21.01,20.99,21.0,15000.0,12.9763,12.9763,12.964,12.9701,15000.0
2005-08-16 10:20:00,20.99,20.99,20.96,20.96,14500.0,12.964,12.964,12.9454,12.9454,14500.0
2005-08-16 10:25:00,20.96,20.98,20.95,20.98,22700.0,12.9454,12.9578,12.9393,12.9578,22700.0
2005-08-16 10:30:00,20.98,20.99,20.97,20.97,12900.0,12.9578,12.964,12.9516,12.9516,12900.0
2005-08-16 10:35:00,20.98,20.98,20.96,20.96,14800.0,12.9578,12.9578,12.9454,12.9454,14800.0
2005-08-16 10:40:00,20.95,20.96,20.94,20.94,12100.0,12.9393,12.9454,12.9331,12.9331,12100.0
2005-08-16 10:45:00,20.94,20.95,20.91,20.92,11700.0,12.9331,12.9393,12.9146,12.9207,11700.0
2005-08-16 10:50:00,20.92,20.92,20.9,20.9,16200.0,12.9207,12.9207,12.9084,12.9084,16200.0
2005-08-16 10:55:00,20.9,20.9,20.89,20.89,22600.0,12.9084,12.9084,12.9022,12.9022,22600.0
2005-08-16 11:00:00,20.89,20.91,20.89,20.91,8800.0,12.9022,12.9146,12.9022,12.9146,8800.0
2005-08-16 11:05:00,20.91,20.91,20.9,20.91,1600.0,12.9146,12.9146,12.9084,12.9146,1600.0
2005-08-16 11:10:00,20.9,20.91,20.9,20.91,2000.0,12.9084,12.9146,12.9084,12.9146,2000.0
2005-08-16 11:15:00,20.91,20.91,20.9,20.91,11800.0,12.9146,12.9146,12.9084,12.9146,11800.0
2005-08-16 11:20:00,20.92,20.97,20.91,20.95,35100.0,12.9207,12.9516,12.9146,12.9393,35100.0
2005-08-16 11:25:00,20.95,20.95,20.92,20.93,6100.0,12.9393,12.9393,12.9207,12.9269,6100.0
2005-08-16 11:30:00,20.92,20.93,20.91,20.93,4900.0,12.9207,12.9269,12.9146,12.9269,4900.0
2005-08-16 11:35:00,20.93,20.94,20.92,20.94,3800.0,12.9269,12.9331,12.9207,12.9331,3800.0
2005-08-16 11:40:00,20.94,20.94,20.93,20.94,8000.0,12.9331,12.9331,12.9269,12.9331,8000.0
2005-08-16 11:45:00,20.93,20.93,20.92,20.92,10600.0,12.9269,12.9269,12.9207,12.9207,10600.0
2005-08-16 11:50:00,20.91,20.92,20.89,20.89,26200.0,12.9146,12.9207,12.9022,12.9022,26200.0
2005-08-16 11:55:00,20.9,20.91,20.89,20.91,11000.0,12.9084,12.9146,12.9022,12.9146,11000.0
2005-08-16 12:00:00,20.91,20.92,20.9,20.9,16500.0,12.9146,12.9207,12.9084,12.9084,16500.0
2005-08-16 12:05:00,20.9,20.91,20.9,20.91,8100.0,12.9084,12.9146,12.9084,12.9146,8100.0
2005-08-16 12:10:00,20.91,20.92,20.9,20.91,10300.0,12.9146,12.9207,12.9084,12.9146,10300.0
2005-08-16 12:15:00,20.9,20.91,20.89,20.89,6000.0,12.9084,12.9146,12.9022,12.9022,6000.0
2005-08-16 12:20:00,20.89,20.9,20.88,20.88,12700.0,12.9022,12.9084,12.896,12.896,12700.0
2005-08-16 12:25:00,20.87,20.89,20.87,20.88,10600.0,12.8899,12.9022,12.8899,12.896,10600.0
2005-08-16 12:30:00,20.87,20.89,20.87,20.89,7800.0,12.8899,12.9022,12.8899,12.9022,7800.0
2005-08-16 12:35:00,20.89,20.9,20.89,20.9,6800.0,12.9022,12.9084,12.9022,12.9084,6800.0
2005-08-16 12:40:00,20.9,20.9,20.89,20.9,5600.0,12.9084,12.9084,12.9022,12.9084,5600.0
2005-08-16 12:45:00,20.9,20.9,20.89,20.9,2800.0,12.9084,12.9084,12.9022,12.9084,2800.0
2005-08-16 12:50:00,20.9,20.91,20.89,20.9,14600.0,12.9084,12.9146,12.9022,12.9084,14600.0
2005-08-16 12:55:00,20.9,20.91,20.9,20.91,1700.0,12.9084,12.9146,12.9084,12.9146,1700.0
2005-08-16 13:00:00,20.9,20.91,20.9,20.9,3200.0,12.9084,12.9146,12.9084,12.9084,3200.0
2005-08-16 13:05:00,20.9,20.91,20.9,20.91,10700.0,12.9084,12.9146,12.9084,12.9146,10700.0
2005-08-16 13:10:00,20.91,20.91,20.91,20.91,6300.0,12.9146,12.9146,12.9146,12.9146,6300.0
2005-08-16 13:15:00,20.92,20.95,20.91,20.94,5900.0,12.9207,12.9393,12.9146,12.9331,5900.0
2005-08-16 13:20:00,20.95,20.96,20.94,20.96,6700.0,12.9393,12.9454,12.9331,12.9454,6700.0
2005-08-16 13:25:00,20.95,20.96,20.94,20.94,9400.0,12.9393,12.9454,12.9331,12.9331,9400.0
2005-08-16 13:30:00,20.94,20.95,20.93,20.95,9000.0,12.9331,12.9393,12.9269,12.9393,9000.0
2005-08-16 13:35:00,20.94,20.94,20.93,20.93,3400.0,12.9331,12.9331,12.9269,12.9269,3400.0
2005-08-16 13:40:00,20.94,20.94,20.93,20.93,2800.0,12.9331,12.9331,12.9269,12.9269,2800.0
2005-08-16 13:45:00,20.93,20.94,20.93,20.94,3500.0,12.9269,12.9331,12.9269,12.9331,3500.0
2005-08-16 13:50:00,20.93,20.93,20.92,20.93,3800.0,12.9269,12.9269,12.9207,12.9269,3800.0
2005-08-16 13:55:00,20.92,20.93,20.92,20.92,8800.0,12.9207,12.9269,12.9207,12.9207,8800.0
2005-08-16 14:00:00,20.92,20.93,20.92,20.92,9300.0,12.9207,12.9269,12.9207,12.9207,9300.0
2005-08-16 14:05:00,20.92,20.94,20.92,20.92,14800.0,12.9207,12.9331,12.9207,12.9207,14800.0
2005-08-16 14:10:00,20.92,20.93,20.86,20.87,18900.0,12.9207,12.9269,12.8837,12.8899,18900.0
2005-08-16 14:15:00,20.86,20.88,20.86,20.86,6700.0,12.8837,12.896,12.8837,12.8837,6700.0
2005-08-16 14:20:00,20.87,20.87,20.84,20.85,12800.0,12.8899,12.8899,12.8713,12.8775,12800.0
2005-08-16 14:25:00,20.86,20.86,20.85,20.85,6400.0,12.8837,12.8837,12.8775,12.8775,6400.0
2005-08-16 14:30:00,20.85,20.85,20.84,20.84,13500.0,12.8775,12.8775,12.8713,12.8713,13500.0
2005-08-16 14:35:00,20.84,20.87,20.84,20.86,13100.0,12.8713,12.8899,12.8713,12.8837,13100.0
2005-08-16 14:40:00,20.86,20.88,20.86,20.88,5700.0,12.8837,12.896,12.8837,12.896,5700.0
2005-08-16 14:45:00,20.87,20.87,20.85,20.86,20100.0,12.8899,12.8899,12.8775,12.8837,20100.0
2005-08-16 14:50:00,20.85,20.85,20.84,20.84,12000.0,12.8775,12.8775,12.8713,12.8713,12000.0
2005-08-16 14:55:00,20.84,20.85,20.84,20.85,16900.0,12.8713,12.8775,12.8713,12.8775,16900.0
2005-08-16 15:00:00,20.85,20.85,20.84,20.85,3100.0,12.8775,12.8775,12.8713,12.8775,3100.0
2005-08-16 15:05:00,20.85,20.85,20.84,20.85,20600.0,12.8775,12.8775,12.8713,12.8775,20600.0
2005-08-16 15:10:00,20.85,20.85,20.84,20.84,1300.0,12.8775,12.8775,12.8713,12.8713,1300.0
2005-08-16 15:15:00,20.84,20.85,20.81,20.81,17000.0,12.8713,12.8775,12.8528,12.8528,17000.0
2005-08-16 15:20:00,20.81,20.82,20.71,20.72,27800.0,12.8528,12.859,12.791,12.7972,27800.0
2005-08-16 15:25:00,20.72,20.82,20.71,20.72,31400.0,12.7972,12.859,12.791,12.7972,31400.0
2005-08-16 15:30:00,20.72,20.72,20.67,20.68,35800.0,12.7972,12.7972,12.7663,12.7725,35800.0
2005-08-16 15:35:00,20.69,20.72,20.68,20.7,16700.0,12.7787,12.7972,12.7725,12.7849,16700.0
2005-08-16 15:40:00,20.69,20.72,20.69,20.72,21100.0,12.7787,12.7972,12.7787,12.7972,21100.0
2005-08-16 15:45:00,20.72,20.72,20.69,20.7,28100.0,12.7972,12.7972,12.7787,12.7849,28100.0
2005-08-16 15:50:00,20.7,20.7,20.66,20.66,16600.0,12.7849,12.7849,12.7602,12.7602,16600.0
2005-08-16 15:55:00,20.66,20.67,20.65,20.65,61600.0,12.7602,12.7663,12.754,12.754,61600.0
2005-08-17 09:30:00,20.62,20.63,20.58,20.58,33500.0,12.7875,12.7937,12.7627,12.7627,33500.0
2005-08-17 09:35:00,20.58,20.69,20.58,20.62,12900.0,12.7627,12.831,12.7627,12.7875,12900.0
2005-08-17 09:40:00,20.62,20.65,20.57,20.63,21000.0,12.7875,12.8061,12.7565,12.7937,21000.0
2005-08-17 09:45:00,20.62,20.69,20.61,20.68,17300.0,12.7875,12.831,12.7813,12.8248,17300.0
2005-08-17 09:50:00,20.7,20.73,20.67,20.68,13900.0,12.8372,12.8558,12.8186,12.8248,13900.0
2005-08-17 09:55:00,20.66,20.72,20.66,20.69,23500.0,12.8124,12.8496,12.8124,12.831,23500.0
2005-08-17 10:00:00,20.69,20.73,20.69,20.7,23900.0,12.831,12.8558,12.831,12.8372,23900.0
2005-08-17 10:05:00,20.71,20.71,20.69,20.7,18300.0,12.8434,12.8434,12.831,12.8372,18300.0
2005-08-17 10:10:00,20.7,20.74,20.7,20.73,17900.0,12.8372,12.862,12.8372,12.8558,17900.0
2005-08-17 10:15:00,20.74,20.79,20.74,20.79,22200.0,12.862,12.893,12.862,12.893,22200.0
2005-08-17 10:20:00,20.78,20.8,20.77,20.8,17200.0,12.8868,12.8992,12.8806,12.8992,17200.0
2005-08-17 10:25:00,20.79,20.79,20.75,20.78,10300.0,12.893,12.893,12.8682,12.8868,10300.0
2005-08-17 10:30:00,20.78,20.78,20.67,20.69,19700.0,12.8868,12.8868,12.8186,12.831,19700.0
2005-08-17 10:35:00,20.66,20.67,20.64,20.66,15800.0,12.8124,12.8186,12.7999,12.8124,15800.0
2005-08-17 10:40:00,20.66,20.67,20.65,20.67,13200.0,12.8124,12.8186,12.8061,12.8186,13200.0
2005-08-17 10:45:00,20.67,20.69,20.66,20.68,13600.0,12.8186,12.831,12.8124,12.8248,13600.0
2005-08-17 10:50:00,20.68,20.69,20.67,20.68,20400.0,12.8248,12.831,12.8186,12.8248,20400.0
2005-08-17 10:55:00,20.68,20.68,20.67,20.68,5200.0,12.8248,12.8248,12.8186,12.8248,5200.0
2005-08-17 11:00:00,20.68,20.7,20.67,20.7,71300.0,12.8248,12.8372,12.8186,12.8372,71300.0
2005-08-17 11:05:00,20.7,20.7,20.69,20.69,8300.0,12.8372,12.8372,12.831,12.831,8300.0
2005-08-17 11:10:00,20.68,20.72,20.68,20.72,22300.0,12.8248,12.8496,12.8248,12.8496,22300.0
2005-08-17 11:15:00,20.72,20.74,20.69,20.69,13900.0,12.8496,12.862,12.831,12.831,13900.0
2005-08-17 11:20:00,20.69,20.73,20.69,20.72,23000.0,12.831,12.8558,12.831,12.8496,23000.0
2005-08-17 11:25:00,20.73,20.75,20.71,20.71,12200.0,12.8558,12.8682,12.8434,12.8434,12200.0
2005-08-17 11:30:00,20.71,20.72,20.69,20.69,14500.0,12.8434,12.8496,12.831,12.831,14500.0
2005-08-17 11:35:00,20.68,20.71,20.68,20.71,14900.0,12.8248,12.8434,12.8248,12.8434,14900.0
2005-08-17 11:40:00,20.7,20.71,20.69,20.71,12700.0,12.8372,12.8434,12.831,12.8434,12700.0
2005-08-17 11:45:00,20.7,20.72,20.7,20.71,8900.0,12.8372,12.8496,12.8372,12.8434,8900.0
2005-08-17 11:50:00,20.71,20.71,20.7,20.71,5600.0,12.8434,12.8434,12.8372,12.8434,5600.0
2005-08-17 11:55:00,20.7,20.71,20.7,20.7,8400.0,12.8372,12.8434,12.8372,12.8372,8400.0
2005-08-17 12:00:00,20.71,20.74,20.71,20.71,15200.0,12.8434,12.862,12.8434,12.8434,15200.0
2005-08-17 12:05:00,20.71,20.71,20.68,20.7,12100.0,12.8434,12.8434,12.8248,12.8372,12100.0
2005-08-17 12:10:00,20.7,20.7,20.7,20.7,3900.0,12.8372,12.8372,12.8372,12.8372,3900.0
2005-08-17 12:15:00,20.7,20.73,20.7,20.73,12500.0,12.8372,12.8558,12.8372,12.8558,12500.0
2005-08-17 12:20:00,20.72,20.72,20.7,20.72,11600.0,12.8496,12.8496,12.8372,12.8496,11600.0
2005-08-17 12:25:00,20.7,20.71,20.66,20.66,11200.0,12.8372,12.8434,12.8124,12.8124,11200.0
2005-08-17 12:30:00,20.66,20.69,20.65,20.68,15300.0,12.8124,12.831,12.8061,12.8248,15300.0
2005-08-17 12:35:00,20.68,20.68,20.67,20.68,3200.0,12.8248,12.8248,12.8186,12.8248,3200.0
2005-08-17 12:40:00,20.67,20.68,20.66,20.67,16700.0,12.8186,12.8248,12.8124,12.8186,16700.0
2005-08-17 12:45:00,20.67,20.67,20.65,20.66,8300.0,12.8186,12.8186,12.8061,12.8124,8300.0
2005-08-17 12:50:00,20.66,20.66,20.65,20.66,10500.0,12.8124,12.8124,12.8061,12.8124,10500.0
2005-08-17 12:55:00,20.65,20.66,20.65,20.66,7600.0,12.8061,12.8124,12.8061,12.8124,7600.0
2005-08-17 13:00:00,20.66,20.7,20.65,20.69,12400.0,12.8124,12.8372,12.8061,12.831,12400.0
2005-08-17 13:05:00,20.7,20.7,20.7,20.7,4900.0,12.8372,12.8372,12.8372,12.8372,4900.0
2005-08-17 13:10:00,20.7,20.71,20.7,20.71,7500.0,12.8372,12.8434,12.8372,12.8434,7500.0
2005-08-17 13:15:00,20.71,20.75,20.71,20.75,11100.0,12.8434,12.8682,12.8434,12.8682,11100.0
2005-08-17 13:20:00,20.75,20.79,20.75,20.78,21300.0,12.8682,12.893,12.8682,12.8868,21300.0
2005-08-17 13:25:00,20.78,20.8,20.78,20.8,12900.0,12.8868,12.8992,12.8868,12.8992,12900.0
2005-08-17 13:30:00,20.79,20.8,20.78,20.8,10900.0,12.893,12.8992,12.8868,12.8992,10900.0
2005-08-17 13:35:00,20.8,20.8,20.79,20.8,8100.0,12.8992,12.8992,12.893,12.8992,8100.0
2005-08-17 13:40:00,20.79,20.82,20.79,20.8,5900.0,12.893,12.9116,12.893,12.8992,5900.0
2005-08-17 13:45:00,20.8,20.8,20.79,20.8,3600.0,12.8992,12.8992,12.893,12.8992,3600.0
2005-08-17 13:50:00,20.8,20.81,20.79,20.8,10500.0,12.8992,12.9054,12.893,12.8992,10500.0
2005-08-17 13:55:00,20.81,20.82,20.8,20.82,14400.0,12.9054,12.9116,12.8992,12.9116,14400.0
2005-08-17 14:00:00,20.82,20.84,20.82,20.83,8800.0,12.9116,12.924,12.9116,12.9178,8800.0
2005-08-17 14:05:00,20.83,20.84,20.79,20.79,14200.0,12.9178,12.924,12.893,12.893,14200.0
2005-08-17 14:10:00,20.79,20.79,20.78,20.79,12800.0,12.893,12.893,12.8868,12.893,12800.0
2005-08-17 14:15:00,20.78,20.8,20.78,20.8,12400.0,12.8868,12.8992,12.8868,12.8992,12400.0
2005-08-17 14:20:00,20.8,20.81,20.8,20.8,11300.0,12.8992,12.9054,12.8992,12.8992,11300.0
2005-08-17 14:25:00,20.81,20.83,20.8,20.83,9500.0,12.9054,12.9178,12.8992,12.9178,9500.0
2005-08-17 14:30:00,20.82,20.83,20.81,20.83,10100.0,12.9116,12.9178,12.9054,12.9178,10100.0
2005-08-17 14:35:00,20.83,20.83,20.82,20.83,8500.0,12.9178,12.9178,12.9116,12.9178,8500.0
2005-08-17 14:40:00,20.82,20.84,20.77,20.79,22600.0,12.9116,12.924,12.8806,12.893,22600.0
2005-08-17 14:45:00,20.8,20.8,20.79,20.8,14900.0,12.8992,12.8992,12.893,12.8992,14900.0
2005-08-17 14:50:00,20.79,20.8,20.79,20.79,11200.0,12.893,12.8992,12.893,12.893,11200.0
2005-08-17 14:55:00,20.8,20.8,20.78,20.78,25500.0,12.8992,12.8992,12.8868,12.8868,25500.0
2005-08-17 15:00:00,20.79,20.84,20.78,20.84,13000.0,12.893,12.924,12.8868,12.924,13000.0
2005-08-17 15:05:00,20.83,20.87,20.83,20.86,16300.0,12.9178,12.9426,12.9178,12.9364,16300.0
2005-08-17 15:10:00,20.86,20.86,20.83,20.84,18700.0,12.9364,12.9364,12.9178,12.924,18700.0
2005-08-17 15:15:00,20.85,20.88,20.84,20.84,16000.0,12.9302,12.9488,12.924,12.924,16000.0
2005-08-17 15:20:00,20.85,20.85,20.8,20.81,10600.0,12.9302,12.9302,12.8992,12.9054,10600.0
2005-08-17 15:25:00,20.8,20.82,20.77,20.78,19100.0,12.8992,12.9116,12.8806,12.8868,19100.0
2005-08-17 15:30:00,20.79,20.84,20.79,20.81,18000.0,12.893,12.924,12.893,12.9054,18000.0
2005-08-17 15:35:00,20.8,20.81,20.8,20.81,10000.0,12.8992,12.9054,12.8992,12.9054,10000.0
2005-08-17 15:40:00,20.81,20.84,20.8,20.84,20200.0,12.9054,12.924,12.8992,12.924,20200.0
2005-08-17 15:45:00,20.83,20.85,20.8,20.8,21000.0,12.9178,12.9302,12.8992,12.8992,21000.0
2005-08-17 15:50:00,20.8,20.85,20.77,20.78,26500.0,12.8992,12.9302,12.8806,12.8868,26500.0
2005-08-17 15:55:00,20.78,20.83,20.77,20.79,53900.0,12.8868,12.9178,12.8806,12.893,53900.0
2005-08-18 09:35:00,20.65,20.7,20.61,20.66,43100.0,12.8061,12.8372,12.7813,12.8124,43100.0
2005-08-18 09:40:00,20.67,20.69,20.66,20.68,2300.0,12.8186,12.831,12.8124,12.8248,2300.0
2005-08-18 09:45:00,20.69,20.76,20.69,20.73,8700.0,12.831,12.8744,12.831,12.8558,8700.0
2005-08-18 09:50:00,20.72,20.76,20.72,20.75,13700.0,12.8496,12.8744,12.8496,12.8682,13700.0
2005-08-18 09:55:00,20.76,20.76,20.73,20.74,8100.0,12.8744,12.8744,12.8558,12.862,8100.0
2005-08-18 10:00:00,20.73,20.73,20.69,20.7,15400.0,12.8558,12.8558,12.831,12.8372,15400.0
2005-08-18 10:05:00,20.71,20.78,20.71,20.75,22000.0,12.8434,12.8868,12.8434,12.8682,22000.0
2005-08-18 10:10:00,20.75,20.78,20.75,20.77,21100.0,12.8682,12.8868,12.8682,12.8806,21100.0
2005-08-18 10:15:00,20.77,20.79,20.74,20.79,11900.0,12.8806,12.893,12.862,12.893,11900.0
2005-08-18 10:20:00,20.8,20.82,20.79,20.82,20700.0,12.8992,12.9116,12.893,12.9116,20700.0
2005-08-18 10:25:00,20.81,20.82,20.78,20.78,9700.0,12.9054,12.9116,12.8868,12.8868,9700.0
2005-08-18 10:30:00,20.77,20.87,20.77,20.86,18200.0,12.8806,12.9426,12.8806,12.9364,18200.0
2005-08-18 10:35:00,20.86,20.88,20.8,20.81,19100.0,12.9364,12.9488,12.8992,12.9054,19100.0
2005-08-18 10:40:00,20.82,20.83,20.8,20.82,5500.0,12.9116,12.9178,12.8992,12.9116,5500.0
2005-08-18 10:45:00,20.81,20.85,20.81,20.83,9200.0,12.9054,12.9302,12.9054,12.9178,9200.0
2005-08-18 10:50:00,20.83,20.83,20.79,20.8,9100.0,12.9178,12.9178,12.893,12.8992,9100.0
2005-08-18 10:55:00,20.8,20.83,20.8,20.81,14600.0,12.8992,12.9178,12.8992,12.9054,14600.0
2005-08-18 11:00:00,20.81,20.81,20.79,20.79,11200.0,12.9054,12.9054,12.893,12.893,11200.0
2005-08-18 11:05:00,20.79,20.8,20.76,20.76,29800.0,12.893,12.8992,12.8744,12.8744,29800.0
2005-08-18 11:10:00,20.76,20.84,20.75,20.84,46800.0,12.8744,12.924,12.8682,12.924,46800.0
2005-08-18 11:15:00,20.84,20.92,20.84,20.9,27600.0,12.924,12.9736,12.924,12.9612,27600.0
2005-08-18 11:20:00,20.89,20.9,20.88,20.88,49300.0,12.955,12.9612,12.9488,12.9488,49300.0
2005-08-18 11:25:00,20.88,20.89,20.86,20.86,10500.0,12.9488,12.955,12.9364,12.9364,10500.0
2005-08-18 11:30:00,20.86,20.9,20.86,20.87,12400.0,12.9364,12.9612,12.9364,12.9426,12400.0
2005-08-18 11:35:00,20.87,20.9,20.86,20.88,10100.0,12.9426,12.9612,12.9364,12.9488,10100.0
2005-08-18 11:40:00,20.88,20.93,20.88,20.91,13600.0,12.9488,12.9798,12.9488,12.9674,13600.0
2005-08-18 11:45:00,20.9,20.91,20.88,20.9,13300.0,12.9612,12.9674,12.9488,12.9612,13300.0
2005-08-18 11:50:00,20.9,20.94,20.89,20.94,7800.0,12.9612,12.986,12.955,12.986,7800.0
2005-08-18 11:55:00,20.94,20.95,20.93,20.94,12500.0,12.986,12.9922,12.9798,12.986,12500.0
2005-08-18 12:00:00,20.94,20.97,20.93,20.94,18500.0,12.986,13.0046,12.9798,12.986,18500.0
2005-08-18 12:05:00,20.93,20.96,20.93,20.93,20800.0,12.9798,12.9984,12.9798,12.9798,20800.0
2005-08-18 12:10:00,20.93,20.94,20.93,20.93,3800.0,12.9798,12.986,12.9798,12.9798,3800.0
2005-08-18 12:15:00,20.93,20.94,20.92,20.93,7300.0,12.9798,12.986,12.9736,12.9798,7300.0
2005-08-18 12:20:00,20.93,20.93,20.91,20.92,8500.0,12.9798,12.9798,12.9674,12.9736,8500.0
2005-08-18 12:25:00,20.91,20.95,20.91,20.94,39700.0,12.9674,12.9922,12.9674,12.986,39700.0
2005-08-18 12:30:00,20.94,20.95,20.93,20.95,8500.0,12.986,12.9922,12.9798,12.9922,8500.0
2005-08-18 12:35:00,20.95,20.97,20.94,20.95,15700.0,12.9922,13.0046,12.986,12.9922,15700.0
2005-08-18 12:40:00,20.94,20.94,20.89,20.9,13500.0,12.986,12.986,12.955,12.9612,13500.0
2005-08-18 12:45:00,20.9,20.91,20.89,20.9,5900.0,12.9612,12.9674,12.955,12.9612,5900.0
2005-08-18 12:50:00,20.9,20.92,20.9,20.91,5000.0,12.9612,12.9736,12.9612,12.9674,5000.0
2005-08-18 12:55:00,20.92,20.93,20.88,20.89,8700.0,12.9736,12.9798,12.9488,12.955,8700.0
2005-08-18 13:00:00,20.89,20.9,20.87,20.9,6700.0,12.955,12.9612,12.9426,12.9612,6700.0
2005-08-18 13:05:00,20.89,20.9,20.88,20.88,4200.0,12.955,12.9612,12.9488,12.9488,4200.0
2005-08-18 13:10:00,20.87,20.89,20.86,20.88,13100.0,12.9426,12.955,12.9364,12.9488,13100.0
2005-08-18 13:15:00,20.88,20.91,20.87,20.91,13100.0,12.9488,12.9674,12.9426,12.9674,13100.0
2005-08-18 13:20:00,20.9,20.95,20.9,20.94,22400.0,12.9612,12.9922,12.9612,12.986,22400.0
2005-08-18 13:25:00,20.94,20.97,20.94,20.97,8700.0,12.986,13.0046,12.986,13.0046,8700.0
2005-08-18 13:30:00,20.97,20.98,20.95,20.96,13700.0,13.0046,13.0108,12.9922,12.9984,13700.0
2005-08-18 13:35:00,20.97,20.98,20.95,20.95,4500.0,13.0046,13.0108,12.9922,12.9922,4500.0
2005-08-18 13:40:00,20.94,20.95,20.92,20.94,6300.0,12.986,12.9922,12.9736,12.986,6300.0
2005-08-18 13:45:00,20.93,20.95,20.93,20.93,5600.0,12.9798,12.9922,12.9798,12.9798,5600.0
2005-08-18 13:50:00,20.93,20.94,20.91,20.91,11900.0,12.9798,12.986,12.9674,12.9674,11900.0
2005-08-18 13:55:00,20.92,20.95,20.9,20.94,11100.0,12.9736,12.9922,12.9612,12.986,11100.0
2005-08-18 14:00:00,20.94,20.94,20.91,20.91,8300.0,12.986,12.986,12.9674,12.9674,8300.0
2005-08-18 14:05:00,20.91,20.92,20.9,20.91,16100.0,12.9674,12.9736,12.9612,12.9674,16100.0
2005-08-18 14:10:00,20.91,20.93,20.9,20.91,15000.0,12.9674,12.9798,12.9612,12.9674,15000.0
2005-08-18 14:15:00,20.91,20.91,20.9,20.9,21800.0,12.9674,12.9674,12.9612,12.9612,21800.0
2005-08-18 14:20:00,20.91,20.91,20.89,20.9,16800.0,12.9674,12.9674,12.955,12.9612,16800.0
2005-08-18 14:25:00,20.9,20.9,20.87,20.87,27800.0,12.9612,12.9612,12.9426,12.9426,27800.0
2005-08-18 14:30:00,20.88,20.89,20.86,20.87,23100.0,12.9488,12.955,12.9364,12.9426,23100.0
2005-08-18 14:35:00,20.89,20.9,20.88,20.9,14200.0,12.955,12.9612,12.9488,12.9612,14200.0
2005-08-18 14:40:00,20.89,20.9,20.87,20.88,15600.0,12.955,12.9612,12.9426,12.9488,15600.0
2005-08-18 14:45:00,20.87,20.88,20.86,20.88,11200.0,12.9426,12.9488,12.9364,12.9488,11200.0
2005-08-18 14:50:00,20.88,20.88,20.87,20.88,8600.0,12.9488,12.9488,12.9426,12.9488,8600.0
2005-08-18 14:55:00,20.88,20.89,20.87,20.89,11200.0,12.9488,12.955,12.9426,12.955,11200.0
2005-08-18 15:00:00,20.89,20.89,20.86,20.89,40400.0,12.955,12.955,12.9364,12.955,40400.0
2005-08-18 15:05:00,20.9,20.94,20.9,20.9,23800.0,12.9612,12.986,12.9612,12.9612,23800.0
2005-08-18 15:10:00,20.91,20.94,20.9,20.92,28600.0,12.9674,12.986,12.9612,12.9736,28600.0
2005-08-18 15:15:00,20.92,20.92,20.88,20.89,22900.0,12.9736,12.9736,12.9488,12.955,22900.0
2005-08-18 15:20:00,20.9,20.91,20.86,20.9,27200.0,12.9612,12.9674,12.9364,12.9612,27200.0
2005-08-18 15:25:00,20.9,20.91,20.88,20.88,18700.0,12.9612,12.9674,12.9488,12.9488,18700.0
2005-08-18 15:30:00,20.89,20.92,20.89,20.89,24100.0,12.955,12.9736,12.955,12.955,24100.0
2005-08-18 15:35:00,20.89,20.93,20.89,20.89,18200.0,12.955,12.9798,12.955,12.955,18200.0
2005-08-18 15:40:00,20.89,20.92,20.89,20.92,23800.0,12.955,12.9736,12.955,12.9736,23800.0
2005-08-18 15:45:00,20.92,20.92,20.9,20.91,31800.0,12.9736,12.9736,12.9612,12.9674,31800.0
2005-08-18 15:50:00,20.9,20.92,20.89,20.92,43900.0,12.9612,12.9736,12.955,12.9736,43900.0
2005-08-18 15:55:00,20.91,20.93,20.9,20.91,58300.0,12.9674,12.9798,12.9612,12.9674,58300.0
2005-08-19 09:35:00,20.93,21.0,20.75,20.87,145400.0,12.9798,13.0232,12.8682,12.9426,145400.0
2005-08-19 09:40:00,20.86,20.91,20.75,20.85,21000.0,12.9364,12.9674,12.8682,12.9302,21000.0
2005-08-19 09:45:00,20.88,20.9,20.78,20.84,19100.0,12.9488,12.9612,12.8868,12.924,19100.0
2005-08-19 09:50:00,20.84,20.85,20.8,20.83,11200.0,12.924,12.9302,12.8992,12.9178,11200.0
2005-08-19 09:55:00,20.84,20.86,20.83,20.86,7400.0,12.924,12.9364,12.9178,12.9364,7400.0
2005-08-19 10:00:00,20.85,20.93,20.84,20.91,20600.0,12.9302,12.9798,12.924,12.9674,20600.0
2005-08-19 10:05:00,20.9,20.99,20.9,20.98,33600.0,12.9612,13.017,12.9612,13.0108,33600.0
2005-08-19 10:10:00,20.97,20.98,20.95,20.95,12400.0,13.0046,13.0108,12.9922,12.9922,12400.0
2005-08-19 10:15:00,20.95,20.95,20.93,20.94,7000.0,12.9922,12.9922,12.9798,12.986,7000.0
2005-08-19 10:20:00,20.94,20.96,20.93,20.95,13500.0,12.986,12.9984,12.9798,12.9922,13500.0
2005-08-19 10:25:00,20.95,20.98,20.95,20.97,17100.0,12.9922,13.0108,12.9922,13.0046,17100.0
2005-08-19 10:30:00,20.97,20.98,20.97,20.97,8900.0,13.0046,13.0108,13.0046,13.0046,8900.0
2005-08-19 10:35:00,20.97,20.97,20.96,20.96,6000.0,13.0046,13.0046,12.9984,12.9984,6000.0
2005-08-19 10:40:00,20.95,20.96,20.94,20.94,9600.0,12.9922,12.9984,12.986,12.986,9600.0
2005-08-19 10:45:00,20.95,20.95,20.93,20.94,7200.0,12.9922,12.9922,12.9798,12.986,7200.0
2005-08-19 10:50:00,20.94,20.94,20.91,20.91,12900.0,12.986,12.986,12.9674,12.9674,12900.0
2005-08-19 10:55:00,20.91,20.92,20.89,20.9,8700.0,12.9674,12.9736,12.955,12.9612,8700.0
2005-08-19 11:00:00,20.9,20.9,20.88,20.89,347200.0,12.9612,12.9612,12.9488,12.955,347200.0
2005-08-19 11:05:00,20.88,20.89,20.88,20.88,9700.0,12.9488,12.955,12.9488,12.9488,9700.0
2005-08-19 11:10:00,20.89,20.89,20.87,20.87,4000.0,12.955,12.955,12.9426,12.9426,4000.0
2005-08-19 11:15:00,20.87,20.88,20.87,20.87,3300.0,12.9426,12.9488,12.9426,12.9426,3300.0
2005-08-19 11:20:00,20.88,20.88,20.86,20.86,10500.0,12.9488,12.9488,12.9364,12.9364,10500.0
2005-08-19 11:25:00,20.85,20.85,20.82,20.82,10000.0,12.9302,12.9302,12.9116,12.9116,10000.0
2005-08-19 11:30:00,20.82,20.83,20.82,20.83,3900.0,12.9116,12.9178,12.9116,12.9178,3900.0
2005-08-19 11:35:00,20.83,20.85,20.82,20.85,15300.0,12.9178,12.9302,12.9116,12.9302,15300.0
2005-08-19 11:40:00,20.85,20.87,20.84,20.84,17800.0,12.9302,12.9426,12.924,12.924,17800.0
2005-08-19 11:45:00,20.84,20.84,20.8,20.8,10200.0,12.924,12.924,12.8992,12.8992,10200.0
2005-08-19 11:50:00,20.8,20.81,20.75,20.76,11500.0,12.8992,12.9054,12.8682,12.8744,11500.0
2005-08-19 11:55:00,20.76,20.78,20.72,20.74,26600.0,12.8744,12.8868,12.8496,12.862,26600.0
2005-08-19 12:00:00,20.73,20.74,20.7,20.72,33400.0,12.8558,12.862,12.8372,12.8496,33400.0
2005-08-19 12:05:00,20.72,20.78,20.71,20.78,21500.0,12.8496,12.8868,12.8434,12.8868,21500.0
2005-08-19 12:10:00,20.77,20.85,20.76,20.84,26200.0,12.8806,12.9302,12.8744,12.924,26200.0
2005-08-19 12:15:00,20.84,20.87,20.83,20.85,26100.0,12.924,12.9426,12.9178,12.9302,26100.0
2005-08-19 12:20:00,20.85,20.85,20.82,20.82,8400.0,12.9302,12.9302,12.9116,12.9116,8400.0
2005-08-19 12:25:00,20.83,20.83,20.81,20.81,6600.0,12.9178,12.9178,12.9054,12.9054,6600.0
2005-08-19 12:30:00,20.81,20.81,20.77,20.78,10800.0,12.9054,12.9054,12.8806,12.8868,10800.0
2005-08-19 12:35:00,20.78,20.8,20.78,20.8,6900.0,12.8868,12.8992,12.8868,12.8992,6900.0
2005-08-19 12:40:00,20.79,20.79,20.78,20.78,9200.0,12.893,12.893,12.8868,12.8868,9200.0
2005-08-19 12:45:00,20.78,20.79,20.78,20.78,4800.0,12.8868,12.893,12.8868,12.8868,4800.0
2005-08-19 12:50:00,20.78,20.78,20.77,20.77,6900.0,12.8868,12.8868,12.8806,12.8806,6900.0
2005-08-19 12:55:00,20.77,20.8,20.77,20.79,22800.0,12.8806,12.8992,12.8806,12.893,22800.0
2005-08-19 13:00:00,20.8,20.81,20.79,20.8,6900.0,12.8992,12.9054,12.893,12.8992,6900.0
2005-08-19 13:05:00,20.79,20.8,20.79,20.8,19000.0,12.893,12.8992,12.893,12.8992,19000.0
2005-08-19 13:10:00,20.79,20.79,20.77,20.77,6900.0,12.893,12.893,12.8806,12.8806,6900.0
2005-08-19 13:15:00,20.77,20.77,20.71,20.72,16600.0,12.8806,12.8806,12.8434,12.8496,16600.0
2005-08-19 13:20:00,20.72,20.78,20.72,20.77,16000.0,12.8496,12.8868,12.8496,12.8806,16000.0
2005-08-19 13:25:00,20.8,20.81,20.77,20.77,54000.0,12.8992,12.9054,12.8806,12.8806,54000.0
2005-08-19 13:30:00,20.77,20.81,20.77,20.8,29800.0,12.8806,12.9054,12.8806,12.8992,29800.0
2005-08-19 13:35:00,20.8,20.81,20.8,20.81,27500.0,12.8992,12.9054,12.8992,12.9054,27500.0
2005-08-19 13:40:00,20.8,20.8,20.8,20.8,2700.0,12.8992,12.8992,12.8992,12.8992,2700.0
2005-08-19 13:45:00,20.81,20.86,20.81,20.86,26600.0,12.9054,12.9364,12.9054,12.9364,26600.0
2005-08-19 13:50:00,20.86,20.87,20.85,20.87,6200.0,12.9364,12.9426,12.9302,12.9426,6200.0
2005-08-19 13:55:00,20.87,20.93,20.87,20.91,22400.0,12.9426,12.9798,12.9426,12.9674,22400.0
2005-08-19 14:00:00,20.91,20.92,20.91,20.92,4700.0,12.9674,12.9736,12.9674,12.9736,4700.0
2005-08-19 14:05:00,20.92,20.97,20.92,20.97,12400.0,12.9736,13.0046,12.9736,13.0046,12400.0
2005-08-19 14:10:00,20.98,20.98,20.96,20.96,33400.0,13.0108,13.0108,12.9984,12.9984,33400.0
2005-08-19 14:15:00,20.95,20.96,20.93,20.94,14600.0,12.9922,12.9984,12.9798,12.986,14600.0
2005-08-19 14:20:00,20.94,20.94,20.93,20.94,6800.0,12.986,12.986,12.9798,12.986,6800.0
2005-08-19 14:25:00,20.94,20.95,20.94,20.94,12800.0,12.986,12.9922,12.986,12.986,12800.0
2005-08-19 14:30:00,20.94,20.95,20.93,20.94,19300.0,12.986,12.9922,12.9798,12.986,19300.0
2005-08-19 14:35:00,20.94,20.94,20.92,20.92,8300.0,12.986,12.986,12.9736,12.9736,8300.0
2005-08-19 14:40:00,20.91,20.92,20.9,20.91,13900.0,12.9674,12.9736,12.9612,12.9674,13900.0
2005-08-19 14:45:00,20.91,20.92,20.89,20.89,11200.0,12.9674,12.9736,12.955,12.955,11200.0
2005-08-19 14:50:00,20.9,20.92,20.9,20.92,5900.0,12.9612,12.9736,12.9612,12.9736,5900.0
2005-08-19 14:55:00,20.92,20.92,20.9,20.9,7000.0,12.9736,12.9736,12.9612,12.9612,7000.0
2005-08-19 15:00:00,20.91,20.92,20.9,20.92,19000.0,12.9674,12.9736,12.9612,12.9736,19000.0
2005-08-19 15:05:00,20.92,20.95,20.91,20.94,28300.0,12.9736,12.9922,12.9674,12.986,28300.0
2005-08-19 15:10:00,20.95,20.97,20.95,20.96,18700.0,12.9922,13.0046,12.9922,12.9984,18700.0
2005-08-19 15:15:00,20.96,20.98,20.96,20.97,31600.0,12.9984,13.0108,12.9984,13.0046,31600.0
2005-08-19 15:20:00,20.98,20.99,20.96,20.97,29400.0,13.0108,13.017,12.9984,13.0046,29400.0
2005-08-19 15:25:00,20.97,20.97,20.93,20.94,36400.0,13.0046,13.0046,12.9798,12.986,36400.0
2005-08-19 15:30:00,20.94,20.95,20.91,20.91,32300.0,12.986,12.9922,12.9674,12.9674,32300.0
2005-08-19 15:35:00,20.91,20.98,20.91,20.97,46100.0,12.9674,13.0108,12.9674,13.0046,46100.0
2005-08-19 15:40:00,20.98,21.03,20.97,21.03,62600.0,13.0108,13.0418,13.0046,13.0418,62600.0
2005-08-19 15:45:00,21.03,21.04,21.0,21.02,47900.0,13.0418,13.048,13.0232,13.0356,47900.0
2005-08-19 15:50:00,21.0,21.02,20.98,20.99,90500.0,13.0232,13.0356,13.0108,13.017,90500.0
2005-08-19 15:55:00,21.0,21.01,20.97,20.98,104200.0,13.0232,13.0294,13.0046,13.0108,104200.0
2005-08-22 09:30:00,21.99,22.22,21.82,22.22,266300.0,13.6372,13.7798,13.5317,13.7798,266300.0
2005-08-22 09:35:00,22.2,22.23,22.0,22.02,70600.0,13.7674,13.786,13.6434,13.6558,70600.0
2005-08-22 09:40:00,22.03,22.14,22.03,22.03,48800.0,13.662,13.7302,13.662,13.662,48800.0
2005-08-22 09:45:00,22.04,22.1,22.04,22.08,79000.0,13.6682,13.7054,13.6682,13.693,79000.0
2005-08-22 09:50:00,22.07,22.15,22.06,22.15,88500.0,13.6868,13.7364,13.6806,13.7364,88500.0
2005-08-22 09:55:00,22.15,22.28,22.14,22.2,79200.0,13.7364,13.817,13.7302,13.7674,79200.0
2005-08-22 10:00:00,22.19,22.2,22.15,22.2,50200.0,13.7612,13.7674,13.7364,13.7674,50200.0
2005-08-22 10:05:00,22.2,22.2,22.15,22.17,32700.0,13.7674,13.7674,13.7364,13.7488,32700.0
2005-08-22 10:10:00,22.17,22.23,22.16,22.22,57400.0,13.7488,13.786,13.7426,13.7798,57400.0
2005-08-22 10:15:00,22.23,22.34,22.23,22.34,95900.0,13.786,13.8542,13.786,13.8542,95900.0
2005-08-22 10:20:00,22.34,22.39,22.33,22.37,82200.0,13.8542,13.8852,13.848,13.8728,82200.0
2005-08-22 10:25:00,22.37,22.37,22.23,22.23,64200.0,13.8728,13.8728,13.786,13.786,64200.0
2005-08-22 10:30:00,22.21,22.28,22.21,22.26,73200.0,13.7736,13.817,13.7736,13.8046,73200.0
2005-08-22 10:35:00,22.27,22.29,22.25,22.28,75100.0,13.8108,13.8232,13.7984,13.817,75100.0
2005-08-22 10:40:00,22.28,22.29,22.24,22.25,50900.0,13.817,13.8232,13.7922,13.7984,50900.0
2005-08-22 10:45:00,22.24,22.25,22.15,22.15,27800.0,13.7922,13.7984,13.7364,13.7364,27800.0
2005-08-22 10:50:00,22.15,22.16,22.09,22.09,28500.0,13.7364,13.7426,13.6992,13.6992,28500.0
2005-08-22 10:55:00,22.09,22.13,22.09,22.11,60200.0,13.6992,13.724,13.6992,13.7116,60200.0
2005-08-22 11:00:00,22.11,22.13,22.08,22.13,93700.0,13.7116,13.724,13.693,13.724,93700.0
2005-08-22 11:05:00,22.13,22.13,22.08,22.09,10000.0,13.724,13.724,13.693,13.6992,10000.0
2005-08-22 11:10:00,22.09,22.09,22.08,22.09,40900.0,13.6992,13.6992,13.693,13.6992,40900.0
2005-08-22 11:15:00,22.09,22.1,22.08,22.1,19400.0,13.6992,13.7054,13.693,13.7054,19400.0
2005-08-22 11:20:00,22.09,22.11,22.09,22.11,55700.0,13.6992,13.7116,13.6992,13.7116,55700.0
2005-08-22 11:25:00,22.1,22.11,22.06,22.06,29200.0,13.7054,13.7116,13.6806,13.6806,29200.0
2005-08-22 11:30:00,22.06,22.07,22.04,22.06,45000.0,13.6806,13.6868,13.6682,13.6806,45000.0
2005-08-22 11:35:00,22.06,22.13,22.05,22.1,38600.0,13.6806,13.724,13.6744,13.7054,38600.0
2005-08-22 11:40:00,22.09,22.1,22.06,22.06,25200.0,13.6992,13.7054,13.6806,13.6806,25200.0
2005-08-22 11:45:00,22.06,22.08,22.05,22.06,30500.0,13.6806,13.693,13.6744,13.6806,30500.0
2005-08-22 11:50:00,22.06,22.06,21.99,22.0,38000.0,13.6806,13.6806,13.6372,13.6434,38000.0
2005-08-22 11:55:00,21.99,21.99,21.95,21.98,22500.0,13.6372,13.6372,13.6123,13.631,22500.0
2005-08-22 12:00:00,21.97,21.98,21.9,21.9,17000.0,13.6248,13.631,13.5813,13.5813,17000.0
2005-08-22 12:05:00,21.9,21.9,21.82,21.88,37300.0,13.5813,13.5813,13.5317,13.5689,37300.0
2005-08-22 12:10:00,21.88,21.91,21.84,21.85,29000.0,13.5689,13.5875,13.5441,13.5503,29000.0
2005-08-22 12:15:00,21.85,21.85,21.83,21.83,27100.0,13.5503,13.5503,13.5379,13.5379,27100.0
2005-08-22 12:20:00,21.83,21.84,21.82,21.83,14200.0,13.5379,13.5441,13.5317,13.5379,14200.0
2005-08-22 12:25:00,21.82,21.82,21.76,21.8,34300.0,13.5317,13.5317,13.4945,13.5193,34300.0
2005-08-22 12:30:00,21.8,21.8,21.74,21.75,18000.0,13.5193,13.5193,13.4821,13.4883,18000.0
2005-08-22 12:35:00,21.74,21.75,21.69,21.74,33600.0,13.4821,13.4883,13.4511,13.4821,33600.0
2005-08-22 12:40:00,21.74,21.77,21.74,21.75,15600.0,13.4821,13.5007,13.4821,13.4883,15600.0
2005-08-22 12:45:00,21.75,21.76,21.74,21.74,11300.0,13.4883,13.4945,13.4821,13.4821,11300.0
2005-08-22 12:50:00,21.75,21.75,21.72,21.73,21400.0,13.4883,13.4883,13.4697,13.4759,21400.0
2005-08-22 12:55:00,21.73,21.74,21.72,21.73,26100.0,13.4759,13.4821,13.4697,13.4759,26100.0
2005-08-22 13:00:00,21.73,21.73,21.71,21.72,29600.0,13.4759,13.4759,13.4635,13.4697,29600.0
2005-08-22 13:05:00,21.71,21.72,21.7,21.71,15200.0,13.4635,13.4697,13.4573,13.4635,15200.0
2005-08-22 13:10:00,21.71,21.71,21.6,21.61,37400.0,13.4635,13.4635,13.3953,13.4015,37400.0
2005-08-22 13:15:00,21.62,21.64,21.58,21.58,24000.0,13.4077,13.4201,13.3829,13.3829,24000.0
2005-08-22 13:20:00,21.57,21.61,21.57,21.61,26300.0,13.3767,13.4015,13.3767,13.4015,26300.0
2005-08-22 13:25:00,21.61,21.67,21.58,21.66,40500.0,13.4015,13.4387,13.3829,13.4325,40500.0
2005-08-22 13:30:00,21.66,21.69,21.64,21.68,16400.0,13.4325,13.4511,13.4201,13.4449,16400.0
2005-08-22 13:35:00,21.69,21.76,21.68,21.75,25400.0,13.4511,13.4945,13.4449,13.4883,25400.0
2005-08-22 13:40:00,21.75,21.78,21.74,21.78,11700.0,13.4883,13.5069,13.4821,13.5069,11700.0
2005-08-22 13:45:00,21.78,21.78,21.75,21.76,13500.0,13.5069,13.5069,13.4883,13.4945,13500.0
2005-08-22 13:50:00,21.75,21.76,21.75,21.76,8500.0,13.4883,13.4945,13.4883,13.4945,8500.0
2005-08-22 13:55:00,21.76,21.88,21.76,21.86,35900.0,13.4945,13.5689,13.4945,13.5565,35900.0
2005-08-22 14:00:00,21.85,21.85,21.79,21.8,24500.0,13.5503,13.5503,13.5131,13.5193,24500.0
2005-08-22 14:05:00,21.8,21.94,21.79,21.92,71300.0,13.5193,13.6061,13.5131,13.5937,71300.0
2005-08-22 14:10:00,21.92,22.0,21.87,21.91,108300.0,13.5937,13.6434,13.5627,13.5875,108300.0
2005-08-22 14:15:00,21.92,21.98,21.88,21.95,67900.0,13.5937,13.631,13.5689,13.6123,67900.0
2005-08-22 14:20:00,21.96,21.96,21.89,21.9,28400.0,13.6185,13.6185,13.5751,13.5813,28400.0
2005-08-22 14:25:00,21.89,21.9,21.82,21.82,31700.0,13.5751,13.5813,13.5317,13.5317,31700.0
2005-08-22 14:30:00,21.83,21.83,21.73,21.77,47800.0,13.5379,13.5379,13.4759,13.5007,47800.0
2005-08-22 14:35:00,21.77,21.89,21.77,21.89,57400.0,13.5007,13.5751,13.5007,13.5751,57400.0
2005-08-22 14:40:00,21.88,21.94,21.88,21.93,35600.0,13.5689,13.6061,13.5689,13.5999,35600.0
2005-08-22 14:45:00,21.92,21.93,21.91,21.92,27500.0,13.5937,13.5999,13.5875,13.5937,27500.0
2005-08-22 14:50:00,21.92,21.92,21.9,21.9,16600.0,13.5937,13.5937,13.5813,13.5813,16600.0
2005-08-22 14:55:00,21.9,21.91,21.84,21.85,26800.0,13.5813,13.5875,13.5441,13.5503,26800.0
2005-08-22 15:00:00,21.85,21.85,21.82,21.82,25800.0,13.5503,13.5503,13.5317,13.5317,25800.0
2005-08-22 15:05:00,21.82,21.82,21.76,21.79,71200.0,13.5317,13.5317,13.4945,13.5131,71200.0
2005-08-22 15:10:00,21.79,21.85,21.77,21.81,53700.0,13.5131,13.5503,13.5007,13.5255,53700.0
2005-08-22 15:15:00,21.81,21.86,21.77,21.78,38300.0,13.5255,13.5565,13.5007,13.5069,38300.0
2005-08-22 15:20:00,21.78,21.78,21.75,21.75,32900.0,13.5069,13.5069,13.4883,13.4883,32900.0
2005-08-22 15:25:00,21.76,21.78,21.76,21.77,67200.0,13.4945,13.5069,13.4945,13.5007,67200.0
2005-08-22 15:30:00,21.78,21.78,21.76,21.76,53300.0,13.5069,13.5069,13.4945,13.4945,53300.0
2005-08-22 15:35:00,21.77,21.82,21.76,21.82,69500.0,13.5007,13.5317,13.4945,13.5317,69500.0
2005-08-22 15:40:00,21.82,21.83,21.79,21.79,68300.0,13.5317,13.5379,13.5131,13.5131,68300.0
2005-08-22 15:45:00,21.79,21.8,21.79,21.8,45400.0,13.5131,13.5193,13.5131,13.5193,45400.0
2005-08-22 15:50:00,21.79,21.9,21.79,21.9,117200.0,13.5131,13.5813,13.5131,13.5813,117200.0
2005-08-22 15:55:00,21.88,21.91,21.85,21.89,223800.0,13.5689,13.5875,13.5503,13.5751,223800.0
2005-08-23 09:30:00,22.4,22.47,22.34,22.35,694500.0,13.8914,13.9348,13.8542,13.8604,694500.0
2005-08-23 09:35:00,22.34,22.5,22.31,22.49,323900.0,13.8542,13.9534,13.8356,13.9472,323900.0
2005-08-23 09:40:00,22.49,22.49,22.34,22.38,251500.0,13.9472,13.9472,13.8542,13.879,251500.0
2005-08-23 09:45:00,22.39,22.55,22.37,22.5,227400.0,13.8852,13.9844,13.8728,13.9534,227400.0
2005-08-23 09:50:00,22.5,22.66,22.49,22.61,146100.0,13.9534,14.0527,13.9472,14.0216,146100.0
2005-08-23 09:55:00,22.62,22.63,22.58,22.61,78200.0,14.0278,14.0341,14.003,14.0216,78200.0
2005-08-23 10:00:00,22.61,22.67,22.6,22.63,112900.0,14.0216,14.0589,14.0154,14.0341,112900.0
2005-08-23 10:05:00,22.63,22.68,22.62,22.66,132200.0,14.0341,14.0651,14.0278,14.0527,132200.0
2005-08-23 10:10:00,22.66,22.67,22.56,22.64,127500.0,14.0527,14.0589,13.9906,14.0403,127500.0
2005-08-23 10:15:00,22.64,22.68,22.6,22.68,68400.0,14.0403,14.0651,14.0154,14.0651,68400.0
2005-08-23 10:20:00,22.68,22.68,22.64,22.66,93300.0,14.0651,14.0651,14.0403,14.0527,93300.0
2005-08-23 10:25:00,22.65,22.67,22.62,22.63,63100.0,14.0465,14.0589,14.0278,14.0341,63100.0
2005-08-23 10:30:00,22.63,22.63,22.58,22.6,168100.0,14.0341,14.0341,14.003,14.0154,168100.0
2005-08-23 10:35:00,22.6,22.7,22.6,22.67,214900.0,14.0154,14.0775,14.0154,14.0589,214900.0
2005-08-23 10:40:00,22.67,22.74,22.65,22.7,196100.0,14.0589,14.1023,14.0465,14.0775,196100.0
2005-08-23 10:45:00,22.7,22.74,22.69,22.74,128000.0,14.0775,14.1023,14.0713,14.1023,128000.0
2005-08-23 10:50:00,22.74,22.79,22.73,22.76,162900.0,14.1023,14.1333,14.0961,14.1147,162900.0
2005-08-23 10:55:00,22.76,22.79,22.75,22.78,47400.0,14.1147,14.1333,14.1085,14.1271,47400.0
2005-08-23 11:00:00,22.77,22.78,22.68,22.7,141900.0,14.1209,14.1271,14.0651,14.0775,141900.0
2005-08-23 11:05:00,22.69,22.7,22.66,22.68,105500.0,14.0713,14.0775,14.0527,14.0651,105500.0
2005-08-23 11:10:00,22.68,22.7,22.67,22.67,69600.0,14.0651,14.0775,14.0589,14.0589,69600.0
2005-08-23 11:15:00,22.68,22.68,22.65,22.65,54400.0,14.0651,14.0651,14.0465,14.0465,54400.0
2005-08-23 11:20:00,22.66,22.66,22.63,22.64,42300.0,14.0527,14.0527,14.0341,14.0403,42300.0
2005-08-23 11:25:00,22.64,22.64,22.62,22.63,35500.0,14.0403,14.0403,14.0278,14.0341,35500.0
2005-08-23 11:30:00,22.63,22.64,22.62,22.63,48300.0,14.0341,14.0403,14.0278,14.0341,48300.0
2005-08-23 11:35:00,22.63,22.64,22.6,22.6,79500.0,14.0341,14.0403,14.0154,14.0154,79500.0
2005-08-23 11:40:00,22.6,22.61,22.56,22.57,75100.0,14.0154,14.0216,13.9906,13.9968,75100.0
2005-08-23 11:45:00,22.57,22.58,22.56,22.57,69600.0,13.9968,14.003,13.9906,13.9968,69600.0
2005-08-23 11:50:00,22.57,22.58,22.56,22.58,60000.0,13.9968,14.003,13.9906,14.003,60000.0
2005-08-23 11:55:00,22.58,22.59,22.54,22.54,61500.0,14.003,14.0092,13.9782,13.9782,61500.0
2005-08-23 12:00:00,22.55,22.55,22.47,22.48,115700.0,13.9844,13.9844,13.9348,13.941,115700.0
2005-08-23 12:05:00,22.48,22.49,22.45,22.49,48800.0,13.941,13.9472,13.9224,13.9472,48800.0
2005-08-23 12:10:00,22.49,22.49,22.47,22.47,34300.0,13.9472,13.9472,13.9348,13.9348,34300.0
2005-08-23 12:15:00,22.47,22.5,22.46,22.49,33900.0,13.9348,13.9534,13.9286,13.9472,33900.0
2005-08-23 12:20:00,22.48,22.5,22.47,22.5,23400.0,13.941,13.9534,13.9348,13.9534,23400.0
2005-08-23 12:25:00,22.49,22.5,22.48,22.5,32400.0,13.9472,13.9534,13.941,13.9534,32400.0
2005-08-23 12:30:00,22.49,22.5,22.48,22.5,58000.0,13.9472,13.9534,13.941,13.9534,58000.0
2005-08-23 12:35:00,22.5,22.5,22.48,22.49,54100.0,13.9534,13.9534,13.941,13.9472,54100.0
2005-08-23 12:40:00,22.48,22.5,22.47,22.49,35500.0,13.941,13.9534,13.9348,13.9472,35500.0
2005-08-23 12:45:00,22.49,22.51,22.48,22.51,69600.0,13.9472,13.9596,13.941,13.9596,69600.0
2005-08-23 12:50:00,22.51,22.55,22.5,22.54,39500.0,13.9596,13.9844,13.9534,13.9782,39500.0
2005-08-23 12:55:00,22.54,22.56,22.52,22.54,47600.0,13.9782,13.9906,13.9658,13.9782,47600.0
2005-08-23 13:00:00,22.55,22.55,22.49,22.5,40400.0,13.9844,13.9844,13.9472,13.9534,40400.0
2005-08-23 13:05:00,22.49,22.52,22.49,22.51,55700.0,13.9472,13.9658,13.9472,13.9596,55700.0
2005-08-23 13:10:00,22.51,22.51,22.46,22.46,52900.0,13.9596,13.9596,13.9286,13.9286,52900.0
2005-08-23 13:15:00,22.47,22.47,22.44,22.46,37500.0,13.9348,13.9348,13.9162,13.9286,37500.0
2005-08-23 13:20:00,22.46,22.48,22.45,22.46,25700.0,13.9286,13.941,13.9224,13.9286,25700.0
2005-08-23 13:25:00,22.47,22.47,22.42,22.43,46500.0,13.9348,13.9348,13.9038,13.91,46500.0
2005-08-23 13:30:00,22.43,22.44,22.42,22.44,28900.0,13.91,13.9162,13.9038,13.9162,28900.0
2005-08-23 13:35:00,22.44,22.44,22.42,22.42,30000.0,13.9162,13.9162,13.9038,13.9038,30000.0
2005-08-23 13:40:00,22.42,22.44,22.39,22.43,62700.0,13.9038,13.9162,13.8852,13.91,62700.0
2005-08-23 13:45:00,22.44,22.5,22.44,22.47,48600.0,13.9162,13.9534,13.9162,13.9348,48600.0
2005-08-23 13:50:00,22.47,22.47,22.45,22.47,10800.0,13.9348,13.9348,13.9224,13.9348,10800.0
2005-08-23 13:55:00,22.47,22.49,22.46,22.47,17800.0,13.9348,13.9472,13.9286,13.9348,17800.0
2005-08-23 14:00:00,22.46,22.47,22.46,22.47,13000.0,13.9286,13.9348,13.9286,13.9348,13000.0
2005-08-23 14:05:00,22.47,22.47,22.44,22.44,29400.0,13.9348,13.9348,13.9162,13.9162,29400.0
2005-08-23 14:10:00,22.45,22.46,22.45,22.46,15600.0,13.9224,13.9286,13.9224,13.9286,15600.0
2005-08-23 14:15:00,22.45,22.46,22.43,22.44,13100.0,13.9224,13.9286,13.91,13.9162,13100.0
2005-08-23 14:20:00,22.44,22.46,22.42,22.45,27600.0,13.9162,13.9286,13.9038,13.9224,27600.0
2005-08-23 14:25:00,22.45,22.47,22.44,22.45,19600.0,13.9224,13.9348,13.9162,13.9224,19600.0
2005-08-23 14:30:00,22.46,22.46,22.44,22.45,16700.0,13.9286,13.9286,13.9162,13.9224,16700.0
2005-08-23 14:35:00,22.45,22.49,22.44,22.48,38500.0,13.9224,13.9472,13.9162,13.941,38500.0
2005-08-23 14:40:00,22.49,22.5,22.47,22.47,54100.0,13.9472,13.9534,13.9348,13.9348,54100.0
2005-08-23 14:45:00,22.48,22.48,22.45,22.45,29600.0,13.941,13.941,13.9224,13.9224,29600.0
2005-08-23 14:50:00,22.46,22.46,22.43,22.43,41700.0,13.9286,13.9286,13.91,13.91,41700.0
2005-08-23 14:55:00,22.44,22.44,22.41,22.42,45500.0,13.9162,13.9162,13.8976,13.9038,45500.0
2005-08-23 15:00:00,22.42,22.42,22.4,22.41,53500.0,13.9038,13.9038,13.8914,13.8976,53500.0
2005-08-23 15:05:00,22.41,22.42,22.39,22.41,81900.0,13.8976,13.9038,13.8852,13.8976,81900.0
2005-08-23 15:10:00,22.41,22.44,22.4,22.43,39200.0,13.8976,13.9162,13.8914,13.91,39200.0
2005-08-23 15:15:00,22.43,22.43,22.4,22.4,35900.0,13.91,13.91,13.8914,13.8914,35900.0
2005-08-23 15:20:00,22.4,22.42,22.4,22.41,48200.0,13.8914,13.9038,13.8914,13.8976,48200.0
2005-08-23 15:25:00,22.42,22.42,22.4,22.41,45000.0,13.9038,13.9038,13.8914,13.8976,45000.0
2005-08-23 15:30:00,22.4,22.41,22.39,22.39,53700.0,13.8914,13.8976,13.8852,13.8852,53700.0
2005-08-23 15:35:00,22.4,22.4,22.39,22.4,50800.0,13.8914,13.8914,13.8852,13.8914,50800.0
2005-08-23 15:40:00,22.4,22.4,22.35,22.36,85700.0,13.8914,13.8914,13.8604,13.8666,85700.0
2005-08-23 15:45:00,22.35,22.37,22.33,22.36,176800.0,13.8604,13.8728,13.848,13.8666,176800.0
2005-08-23 15:50:00,22.36,22.36,22.33,22.35,96800.0,13.8666,13.8666,13.848,13.8604,96800.0
2005-08-23 15:55:00,22.35,22.39,22.34,22.37,88800.0,13.8604,13.8852,13.8542,13.8728,88800.0
2005-08-24 09:30:00,22.4,22.43,22.4,22.41,115500.0,13.8914,13.91,13.8914,13.8976,115500.0
2005-08-24 09:35:00,22.4,22.4,22.35,22.35,40900.0,13.8914,13.8914,13.8604,13.8604,40900.0
2005-08-24 09:40:00,22.35,22.36,22.27,22.28,70800.0,13.8604,13.8666,13.8108,13.817,70800.0
2005-08-24 09:45:00,22.28,22.28,22.22,22.23,54000.0,13.817,13.817,13.7798,13.786,54000.0
2005-08-24 09:50:00,22.23,22.31,22.22,22.26,70500.0,13.786,13.8356,13.7798,13.8046,70500.0
2005-08-24 09:55:00,22.25,22.26,22.2,22.21,43200.0,13.7984,13.8046,13.7674,13.7736,43200.0
2005-08-24 10:00:00,22.21,22.28,22.2,22.25,42300.0,13.7736,13.817,13.7674,13.7984,42300.0
2005-08-24 10:05:00,22.25,22.25,22.2,22.21,27000.0,13.7984,13.7984,13.7674,13.7736,27000.0
2005-08-24 10:10:00,22.21,22.21,22.11,22.11,49100.0,13.7736,13.7736,13.7116,13.7116,49100.0
2005-08-24 10:15:00,22.12,22.17,22.1,22.16,53800.0,13.7178,13.7488,13.7054,13.7426,53800.0
2005-08-24 10:20:00,22.17,22.17,22.14,22.16,37200.0,13.7488,13.7488,13.7302,13.7426,37200.0
2005-08-24 10:25:00,22.17,22.22,22.16,22.19,38000.0,13.7488,13.7798,13.7426,13.7612,38000.0
2005-08-24 10:30:00,22.2,22.23,22.19,22.21,30300.0,13.7674,13.786,13.7612,13.7736,30300.0
2005-08-24 10:35:00,22.22,22.27,22.22,22.26,41600.0,13.7798,13.8108,13.7798,13.8046,41600.0
2005-08-24 10:40:00,22.26,22.26,22.2,22.2,128100.0,13.8046,13.8046,13.7674,13.7674,128100.0
2005-08-24 10:45:00,22.2,22.29,22.2,22.26,169200.0,13.7674,13.8232,13.7674,13.8046,169200.0
2005-08-24 10:50:00,22.26,22.27,22.25,22.25,33400.0,13.8046,13.8108,13.7984,13.7984,33400.0
2005-08-24 10:55:00,22.26,22.28,22.25,22.26,76100.0,13.8046,13.817,13.7984,13.8046,76100.0
2005-08-24 11:00:00,22.25,22.26,22.21,22.21,20400.0,13.7984,13.8046,13.7736,13.7736,20400.0
2005-08-24 11:05:00,22.21,22.22,22.12,22.12,30400.0,13.7736,13.7798,13.7178,13.7178,30400.0
2005-08-24 11:10:00,22.12,22.13,22.11,22.12,33400.0,13.7178,13.724,13.7116,13.7178,33400.0
2005-08-24 11:15:00,22.11,22.14,22.1,22.13,33500.0,13.7116,13.7302,13.7054,13.724,33500.0
2005-08-24 11:20:00,22.13,22.14,22.11,22.11,33100.0,13.724,13.7302,13.7116,13.7116,33100.0
2005-08-24 11:25:00,22.12,22.12,22.1,22.1,30900.0,13.7178,13.7178,13.7054,13.7054,30900.0
2005-08-24 11:30:00,22.1,22.1,22.06,22.07,27700.0,13.7054,13.7054,13.6806,13.6868,27700.0
2005-08-24 11:35:00,22.07,22.1,22.06,22.1,29300.0,13.6868,13.7054,13.6806,13.7054,29300.0
2005-08-24 11:40:00,22.1,22.18,22.09,22.15,22700.0,13.7054,13.755,13.6992,13.7364,22700.0
2005-08-24 11:45:00,22.15,22.18,22.1,22.11,35900.0,13.7364,13.755,13.7054,13.7116,35900.0
2005-08-24 11:50:00,22.11,22.12,22.03,22.05,21200.0,13.7116,13.7178,13.662,13.6744,21200.0
2005-08-24 11:55:00,22.05,22.1,22.05,22.09,14000.0,13.6744,13.7054,13.6744,13.6992,14000.0
2005-08-24 12:00:00,22.09,22.09,22.03,22.03,14500.0,13.6992,13.6992,13.662,13.662,14500.0
2005-08-24 12:05:00,22.03,22.07,22.03,22.04,19700.0,13.662,13.6868,13.662,13.6682,19700.0
2005-08-24 12:10:00,22.04,22.06,22.04,22.04,15800.0,13.6682,13.6806,13.6682,13.6682,15800.0
2005-08-24 12:15:00,22.05,22.06,22.05,22.06,19700.0,13.6744,13.6806,13.6744,13.6806,19700.0
2005-08-24 12:20:00,22.05,22.06,22.04,22.05,15300.0,13.6744,13.6806,13.6682,13.6744,15300.0
2005-08-24 12:25:00,22.05,22.13,22.05,22.11,48600.0,13.6744,13.724,13.6744,13.7116,48600.0
2005-08-24 12:30:00,22.11,22.11,22.09,22.09,17800.0,13.7116,13.7116,13.6992,13.6992,17800.0
2005-08-24 12:35:00,22.09,22.1,22.07,22.08,12100.0,13.6992,13.7054,13.6868,13.693,12100.0
2005-08-24 12:40:00,22.07,22.07,22.03,22.04,26000.0,13.6868,13.6868,13.662,13.6682,26000.0
2005-08-24 12:45:00,22.03,22.05,22.03,22.05,27600.0,13.662,13.6744,13.662,13.6744,27600.0
2005-08-24 12:50:00,22.05,22.11,22.05,22.08,25900.0,13.6744,13.7116,13.6744,13.693,25900.0
2005-08-24 12:55:00,22.09,22.11,22.08,22.11,28000.0,13.6992,13.7116,13.693,13.7116,28000.0
2005-08-24 13:00:00,22.1,22.11,22.09,22.11,33000.0,13.7054,13.7116,13.6992,13.7116,33000.0
2005-08-24 13:05:00,22.1,22.12,22.1,22.12,18900.0,13.7054,13.7178,13.7054,13.7178,18900.0
2005-08-24 13:10:00,22.12,22.12,22.1,22.1,12000.0,13.7178,13.7178,13.7054,13.7054,12000.0
2005-08-24 13:15:00,22.1,22.12,22.07,22.07,22300.0,13.7054,13.7178,13.6868,13.6868,22300.0
2005-08-24 13:20:00,22.07,22.09,22.06,22.09,16300.0,13.6868,13.6992,13.6806,13.6992,16300.0
2005-08-24 13:25:00,22.08,22.11,22.08,22.11,9300.0,13.693,13.7116,13.693,13.7116,9300.0
2005-08-24 13:30:00,22.11,22.12,22.08,22.09,13800.0,13.7116,13.7178,13.693,13.6992,13800.0
2005-08-24 13:35:00,22.08,22.1,22.08,22.1,12900.0,13.693,13.7054,13.693,13.7054,12900.0
2005-08-24 13:40:00,22.09,22.1,22.09,22.1,13000.0,13.6992,13.7054,13.6992,13.7054,13000.0
2005-08-24 13:45:00,22.09,22.1,22.08,22.1,18500.0,13.6992,13.7054,13.693,13.7054,18500.0
2005-08-24 13:50:00,22.1,22.1,22.09,22.1,12600.0,13.7054,13.7054,13.6992,13.7054,12600.0
2005-08-24 13:55:00,22.1,22.1,22.09,22.1,16100.0,13.7054,13.7054,13.6992,13.7054,16100.0
2005-08-24 14:00:00,22.1,22.1,22.08,22.09,19200.0,13.7054,13.7054,13.693,13.6992,19200.0
2005-08-24 14:05:00,22.09,22.09,22.08,22.08,10100.0,13.6992,13.6992,13.693,13.693,10100.0
2005-08-24 14:10:00,22.09,22.11,22.08,22.11,24500.0,13.6992,13.7116,13.693,13.7116,24500.0
2005-08-24 14:15:00,22.11,22.12,22.07,22.09,34600.0,13.7116,13.7178,13.6868,13.6992,34600.0
2005-08-24 14:20:00,22.12,22.12,22.06,22.06,29000.0,13.7178,13.7178,13.6806,13.6806,29000.0
2005-08-24 14:25:00,22.06,22.06,22.04,22.05,22000.0,13.6806,13.6806,13.6682,13.6744,22000.0
2005-08-24 14:30:00,22.06,22.08,22.04,22.06,28400.0,13.6806,13.693,13.6682,13.6806,28400.0
2005-08-24 14:35:00,22.06,22.06,22.05,22.06,16100.0,13.6806,13.6806,13.6744,13.6806,16100.0
2005-08-24 14:40:00,22.06,22.07,22.04,22.04,63300.0,13.6806,13.6868,13.6682,13.6682,63300.0
2005-08-24 14:45:00,22.05,22.05,22.0,22.01,127700.0,13.6744,13.6744,13.6434,13.6496,127700.0
2005-08-24 14:50:00,22.01,22.08,22.0,22.04,86100.0,13.6496,13.693,13.6434,13.6682,86100.0
2005-08-24 14:55:00,22.04,22.05,22.02,22.03,48600.0,13.6682,13.6744,13.6558,13.662,48600.0
2005-08-24 15:00:00,22.03,22.03,21.99,22.0,153900.0,13.662,13.662,13.6372,13.6434,153900.0
2005-08-24 15:05:00,22.0,22.05,21.99,22.0,59700.0,13.6434,13.6744,13.6372,13.6434,59700.0
2005-08-24 15:10:00,22.01,22.01,21.97,21.98,63600.0,13.6496,13.6496,13.6248,13.631,63600.0
2005-08-24 15:15:00,21.99,22.0,21.98,22.0,28900.0,13.6372,13.6434,13.631,13.6434,28900.0
2005-08-24 15:20:00,22.0,22.0,21.97,21.98,31200.0,13.6434,13.6434,13.6248,13.631,31200.0
2005-08-24 15:25:00,21.98,22.03,21.97,22.0,93100.0,13.631,13.662,13.6248,13.6434,93100.0
2005-08-24 15:30:00,22.0,22.01,21.99,22.0,25000.0,13.6434,13.6496,13.6372,13.6434,25000.0
2005-08-24 15:35:00,22.0,22.07,22.0,22.07,26200.0,13.6434,13.6868,13.6434,13.6868,26200.0
2005-08-24 15:40:00,22.07,22.1,22.05,22.06,47000.0,13.6868,13.7054,13.6744,13.6806,47000.0
2005-08-24 15:45:00,22.05,22.06,22.02,22.04,38400.0,13.6744,13.6806,13.6558,13.6682,38400.0
2005-08-24 15:50:00,22.04,22.05,22.02,22.04,64700.0,13.6682,13.6744,13.6558,13.6682,64700.0
2005-08-24 15:55:00,22.04,22.08,22.03,22.08,111700.0,13.6682,13.693,13.662,13.693,111700.0
2005-08-25 09:30:00,22.2,22.33,22.2,22.29,124500.0,13.7674,13.848,13.7674,13.8232,124500.0
2005-08-25 09:35:00,22.29,22.32,22.17,22.17,37100.0,13.8232,13.8418,13.7488,13.7488,37100.0
2005-08-25 09:40:00,22.17,22.27,22.15,22.18,30900.0,13.7488,13.8108,13.7364,13.755,30900.0
2005-08-25 09:45:00,22.18,22.29,22.17,22.27,49500.0,13.755,13.8232,13.7488,13.8108,49500.0
2005-08-25 09:50:00,22.27,22.27,22.23,22.24,109700.0,13.8108,13.8108,13.786,13.7922,109700.0
2005-08-25 09:55:00,22.24,22.36,22.23,22.3,39500.0,13.7922,13.8666,13.786,13.8294,39500.0
2005-08-25 10:00:00,22.29,22.39,22.25,22.39,40500.0,13.8232,13.8852,13.7984,13.8852,40500.0
2005-08-25 10:05:00,22.39,22.4,22.26,22.3,44900.0,13.8852,13.8914,13.8046,13.8294,44900.0
2005-08-25 10:10:00,22.3,22.36,22.29,22.3,35600.0,13.8294,13.8666,13.8232,13.8294,35600.0
2005-08-25 10:15:00,22.3,22.35,22.27,22.32,39700.0,13.8294,13.8604,13.8108,13.8418,39700.0
2005-08-25 10:20:00,22.33,22.38,22.32,22.38,43600.0,13.848,13.879,13.8418,13.879,43600.0
2005-08-25 10:25:00,22.38,22.39,22.36,22.39,42100.0,13.879,13.8852,13.8666,13.8852,42100.0
2005-08-25 10:30:00,22.39,22.4,22.38,22.39,97600.0,13.8852,13.8914,13.879,13.8852,97600.0
2005-08-25 10:35:00,22.39,22.39,22.36,22.37,71800.0,13.8852,13.8852,13.8666,13.8728,71800.0
2005-08-25 10:40:00,22.37,22.55,22.37,22.55,74000.0,13.8728,13.9844,13.8728,13.9844,74000.0
2005-08-25 10:45:00,22.55,22.63,22.54,22.61,138200.0,13.9844,14.0341,13.9782,14.0216,138200.0
2005-08-25 10:50:00,22.61,22.61,22.57,22.57,53100.0,14.0216,14.0216,13.9968,13.9968,53100.0
2005-08-25 10:55:00,22.57,22.59,22.57,22.58,27400.0,13.9968,14.0092,13.9968,14.003,27400.0
2005-08-25 11:00:00,22.58,22.58,22.54,22.55,251200.0,14.003,14.003,13.9782,13.9844,251200.0
2005-08-25 11:05:00,22.55,22.55,22.53,22.53,209400.0,13.9844,13.9844,13.972,13.972,209400.0
2005-08-25 11:10:00,22.52,22.53,22.47,22.48,63000.0,13.9658,13.972,13.9348,13.941,63000.0
2005-08-25 11:15:00,22.48,22.49,22.47,22.49,36800.0,13.941,13.9472,13.9348,13.9472,36800.0
2005-08-25 11:20:00,22.49,22.49,22.47,22.47,33700.0,13.9472,13.9472,13.9348,13.9348,33700.0
2005-08-25 11:25:00,22.47,22.49,22.47,22.48,27200.0,13.9348,13.9472,13.9348,13.941,27200.0
2005-08-25 11:30:00,22.48,22.49,22.46,22.49,38600.0,13.941,13.9472,13.9286,13.9472,38600.0
2005-08-25 11:35:00,22.49,22.49,22.47,22.49,30500.0,13.9472,13.9472,13.9348,13.9472,30500.0
2005-08-25 11:40:00,22.49,22.5,22.48,22.49,34700.0,13.9472,13.9534,13.941,13.9472,34700.0
2005-08-25 11:45:00,22.5,22.52,22.48,22.52,42400.0,13.9534,13.9658,13.941,13.9658,42400.0
2005-08-25 11:50:00,22.52,22.58,22.49,22.56,40700.0,13.9658,14.003,13.9472,13.9906,40700.0
2005-08-25 11:55:00,22.56,22.56,22.55,22.56,18700.0,13.9906,13.9906,13.9844,13.9906,18700.0
2005-08-25 12:00:00,22.56,22.56,22.52,22.52,75500.0,13.9906,13.9906,13.9658,13.9658,75500.0
2005-08-25 12:05:00,22.52,22.53,22.52,22.53,22200.0,13.9658,13.972,13.9658,13.972,22200.0
2005-08-25 12:10:00,22.53,22.54,22.52,22.52,25000.0,13.972,13.9782,13.9658,13.9658,25000.0
2005-08-25 12:15:00,22.52,22.52,22.47,22.49,21900.0,13.9658,13.9658,13.9348,13.9472,21900.0
2005-08-25 12:20:00,22.48,22.5,22.47,22.49,20900.0,13.941,13.9534,13.9348,13.9472,20900.0
2005-08-25 12:25:00,22.48,22.49,22.46,22.49,17500.0,13.941,13.9472,13.9286,13.9472,17500.0
2005-08-25 12:30:00,22.48,22.5,22.48,22.49,17100.0,13.941,13.9534,13.941,13.9472,17100.0
2005-08-25 12:35:00,22.48,22.49,22.45,22.45,18800.0,13.941,13.9472,13.9224,13.9224,18800.0
2005-08-25 12:40:00,22.45,22.46,22.43,22.45,47600.0,13.9224,13.9286,13.91,13.9224,47600.0
2005-08-25 12:45:00,22.45,22.46,22.44,22.45,37500.0,13.9224,13.9286,13.9162,13.9224,37500.0
2005-08-25 12:50:00,22.45,22.46,22.45,22.46,16400.0,13.9224,13.9286,13.9224,13.9286,16400.0
2005-08-25 12:55:00,22.46,22.48,22.45,22.45,41400.0,13.9286,13.941,13.9224,13.9224,41400.0
2005-08-25 13:00:00,22.45,22.46,22.44,22.45,17300.0,13.9224,13.9286,13.9162,13.9224,17300.0
2005-08-25 13:05:00,22.45,22.45,22.42,22.42,17800.0,13.9224,13.9224,13.9038,13.9038,17800.0
2005-08-25 13:10:00,22.42,22.45,22.42,22.45,19700.0,13.9038,13.9224,13.9038,13.9224,19700.0
2005-08-25 13:15:00,22.45,22.46,22.43,22.44,37900.0,13.9224,13.9286,13.91,13.9162,37900.0
2005-08-25 13:20:00,22.43,22.45,22.43,22.45,12200.0,13.91,13.9224,13.91,13.9224,12200.0
2005-08-25 13:25:00,22.45,22.47,22.45,22.47,13200.0,13.9224,13.9348,13.9224,13.9348,13200.0
2005-08-25 13:30:00,22.47,22.49,22.47,22.49,16900.0,13.9348,13.9472,13.9348,13.9472,16900.0
2005-08-25 13:35:00,22.49,22.49,22.45,22.45,18500.0,13.9472,13.9472,13.9224,13.9224,18500.0
2005-08-25 13:40:00,22.46,22.46,22.42,22.46,32100.0,13.9286,13.9286,13.9038,13.9286,32100.0
2005-08-25 13:45:00,22.45,22.47,22.45,22.46,13600.0,13.9224,13.9348,13.9224,13.9286,13600.0
2005-08-25 13:50:00,22.46,22.49,22.45,22.48,30200.0,13.9286,13.9472,13.9224,13.941,30200.0
2005-08-25 13:55:00,22.48,22.49,22.48,22.49,11500.0,13.941,13.9472,13.941,13.9472,11500.0
2005-08-25 14:00:00,22.49,22.5,22.46,22.49,31900.0,13.9472,13.9534,13.9286,13.9472,31900.0
2005-08-25 14:05:00,22.49,22.5,22.49,22.49,24000.0,13.9472,13.9534,13.9472,13.9472,24000.0
2005-08-25 14:10:00,22.49,22.49,22.45,22.47,29400.0,13.9472,13.9472,13.9224,13.9348,29400.0
2005-08-25 14:15:00,22.47,22.5,22.47,22.5,24700.0,13.9348,13.9534,13.9348,13.9534,24700.0
2005-08-25 14:20:00,22.49,22.5,22.48,22.48,60400.0,13.9472,13.9534,13.941,13.941,60400.0
2005-08-25 14:25:00,22.48,22.5,22.47,22.47,32200.0,13.941,13.9534,13.9348,13.9348,32200.0
2005-08-25 14:30:00,22.48,22.49,22.44,22.47,47100.0,13.941,13.9472,13.9162,13.9348,47100.0
2005-08-25 14:35:00,22.47,22.5,22.46,22.49,23700.0,13.9348,13.9534,13.9286,13.9472,23700.0
2005-08-25 14:40:00,22.49,22.49,22.48,22.49,29000.0,13.9472,13.9472,13.941,13.9472,29000.0
2005-08-25 14:45:00,22.49,22.49,22.48,22.49,33100.0,13.9472,13.9472,13.941,13.9472,33100.0
2005-08-25 14:50:00,22.49,22.49,22.48,22.49,33800.0,13.9472,13.9472,13.941,13.9472,33800.0
2005-08-25 14:55:00,22.49,22.49,22.46,22.47,44900.0,13.9472,13.9472,13.9286,13.9348,44900.0
2005-08-25 15:00:00,22.48,22.48,22.45,22.45,70800.0,13.941,13.941,13.9224,13.9224,70800.0
2005-08-25 15:05:00,22.46,22.46,22.44,22.45,34800.0,13.9286,13.9286,13.9162,13.9224,34800.0
2005-08-25 15:10:00,22.46,22.46,22.43,22.45,27300.0,13.9286,13.9286,13.91,13.9224,27300.0
2005-08-25 15:15:00,22.44,22.45,22.43,22.44,37100.0,13.9162,13.9224,13.91,13.9162,37100.0
2005-08-25 15:20:00,22.44,22.44,22.42,22.44,30100.0,13.9162,13.9162,13.9038,13.9162,30100.0
2005-08-25 15:25:00,22.44,22.45,22.4,22.41,43300.0,13.9162,13.9224,13.8914,13.8976,43300.0
2005-08-25 15:30:00,22.41,22.41,22.4,22.4,42900.0,13.8976,13.8976,13.8914,13.8914,42900.0
2005-08-25 15:35:00,22.4,22.41,22.39,22.39,53600.0,13.8914,13.8976,13.8852,13.8852,53600.0
2005-08-25 15:40:00,22.39,22.4,22.37,22.37,28800.0,13.8852,13.8914,13.8728,13.8728,28800.0
2005-08-25 15:45:00,22.38,22.4,22.37,22.4,91400.0,13.879,13.8914,13.8728,13.8914,91400.0
2005-08-25 15:50:00,22.38,22.4,22.38,22.38,49500.0,13.879,13.8914,13.879,13.879,49500.0
2005-08-25 15:55:00,22.38,22.43,22.37,22.43,123900.0,13.879,13.91,13.8728,13.91,123900.0
2005-08-26 09:30:00,22.45,22.6,22.44,22.55,96600.0,13.9224,14.0154,13.9162,13.9844,96600.0
2005-08-26 09:35:00,22.55,22.72,22.55,22.66,63400.0,13.9844,14.0899,13.9844,14.0527,63400.0
2005-08-26 09:40:00,22.66,22.7,22.62,22.7,66700.0,14.0527,14.0775,14.0278,14.0775,66700.0
2005-08-26 09:45:00,22.7,22.7,22.58,22.6,45900.0,14.0775,14.0775,14.003,14.0154,45900.0
2005-08-26 09:50:00,22.6,22.62,22.56,22.56,37000.0,14.0154,14.0278,13.9906,13.9906,37000.0
2005-08-26 09:55:00,22.55,22.6,22.52,22.54,32800.0,13.9844,14.0154,13.9658,13.9782,32800.0
2005-08-26 10:00:00,22.53,22.53,22.47,22.48,73700.0,13.972,13.972,13.9348,13.941,73700.0
2005-08-26 10:05:00,22.48,22.51,22.47,22.48,60400.0,13.941,13.9596,13.9348,13.941,60400.0
2005-08-26 10:10:00,22.5,22.51,22.44,22.48,43600.0,13.9534,13.9596,13.9162,13.941,43600.0
2005-08-26 10:15:00,22.49,22.55,22.49,22.53,25300.0,13.9472,13.9844,13.9472,13.972,25300.0
2005-08-26 10:20:00,22.54,22.55,22.52,22.52,16800.0,13.9782,13.9844,13.9658,13.9658,16800.0
2005-08-26 10:25:00,22.49,22.52,22.47,22.5,43500.0,13.9472,13.9658,13.9348,13.9534,43500.0
2005-08-26 10:30:00,22.5,22.5,22.45,22.46,24500.0,13.9534,13.9534,13.9224,13.9286,24500.0
2005-08-26 10:35:00,22.46,22.46,22.45,22.46,26200.0,13.9286,13.9286,13.9224,13.9286,26200.0
2005-08-26 10:40:00,22.46,22.51,22.46,22.49,36200.0,13.9286,13.9596,13.9286,13.9472,36200.0
2005-08-26 10:45:00,22.49,22.53,22.48,22.53,20800.0,13.9472,13.972,13.941,13.972,20800.0
2005-08-26 10:50:00,22.53,22.53,22.49,22.5,19300.0,13.972,13.972,13.9472,13.9534,19300.0
2005-08-26 10:55:00,22.5,22.52,22.49,22.52,28700.0,13.9534,13.9658,13.9472,13.9658,28700.0
2005-08-26 11:00:00,22.51,22.54,22.51,22.53,33400.0,13.9596,13.9782,13.9596,13.972,33400.0
2005-08-26 11:05:00,22.52,22.53,22.48,22.49,23800.0,13.9658,13.972,13.941,13.9472,23800.0
2005-08-26 11:10:00,22.5,22.5,22.49,22.5,12400.0,13.9534,13.9534,13.9472,13.9534,12400.0
2005-08-26 11:15:00,22.5,22.51,22.49,22.5,43700.0,13.9534,13.9596,13.9472,13.9534,43700.0
2005-08-26 11:20:00,22.51,22.51,22.5,22.5,12600.0,13.9596,13.9596,13.9534,13.9534,12600.0
2005-08-26 11:25:00,22.5,22.51,22.49,22.49,30000.0,13.9534,13.9596,13.9472,13.9472,30000.0
2005-08-26 11:30:00,22.49,22.5,22.42,22.43,16100.0,13.9472,13.9534,13.9038,13.91,16100.0
2005-08-26 11:35:00,22.43,22.46,22.42,22.44,21700.0,13.91,13.9286,13.9038,13.9162,21700.0
2005-08-26 11:40:00,22.44,22.47,22.44,22.47,11300.0,13.9162,13.9348,13.9162,13.9348,11300.0
2005-08-26 11:45:00,22.46,22.47,22.43,22.43,18200.0,13.9286,13.9348,13.91,13.91,18200.0
2005-08-26 11:50:00,22.44,22.45,22.43,22.44,18000.0,13.9162,13.9224,13.91,13.9162,18000.0
2005-08-26 11:55:00,22.45,22.48,22.44,22.47,20900.0,13.9224,13.941,13.9162,13.9348,20900.0
2005-08-26 12:00:00,22.46,22.5,22.46,22.49,29600.0,13.9286,13.9534,13.9286,13.9472,29600.0
2005-08-26 12:05:00,22.49,22.5,22.48,22.5,44800.0,13.9472,13.9534,13.941,13.9534,44800.0
2005-08-26 12:10:00,22.5,22.52,22.5,22.52,24300.0,13.9534,13.9658,13.9534,13.9658,24300.0
2005-08-26 12:15:00,22.52,22.55,22.52,22.55,20900.0,13.9658,13.9844,13.9658,13.9844,20900.0
2005-08-26 12:20:00,22.55,22.6,22.55,22.6,31900.0,13.9844,14.0154,13.9844,14.0154,31900.0
2005-08-26 12:25:00,22.6,22.61,22.6,22.61,127000.0,14.0154,14.0216,14.0154,14.0216,127000.0
2005-08-26 12:30:00,22.61,22.63,22.61,22.62,15900.0,14.0216,14.0341,14.0216,14.0278,15900.0
2005-08-26 12:35:00,22.63,22.67,22.62,22.67,64400.0,14.0341,14.0589,14.0278,14.0589,64400.0
2005-08-26 12:40:00,22.67,22.67,22.66,22.67,46900.0,14.0589,14.0589,14.0527,14.0589,46900.0
2005-08-26 12:45:00,22.67,22.67,22.65,22.66,26000.0,14.0589,14.0589,14.0465,14.0527,26000.0
2005-08-26 12:50:00,22.65,22.66,22.63,22.63,57700.0,14.0465,14.0527,14.0341,14.0341,57700.0
2005-08-26 12:55:00,22.63,22.63,22.6,22.6,7700.0,14.0341,14.0341,14.0154,14.0154,7700.0
2005-08-26 13:00:00,22.6,22.63,22.6,22.63,12300.0,14.0154,14.0341,14.0154,14.0341,12300.0
2005-08-26 13:05:00,22.63,22.63,22.62,22.62,10900.0,14.0341,14.0341,14.0278,14.0278,10900.0
2005-08-26 13:10:00,22.62,22.64,22.62,22.64,17600.0,14.0278,14.0403,14.0278,14.0403,17600.0
2005-08-26 13:15:00,22.64,22.64,22.63,22.64,12900.0,14.0403,14.0403,14.0341,14.0403,12900.0
2005-08-26 13:20:00,22.64,22.64,22.63,22.63,21400.0,14.0403,14.0403,14.0341,14.0341,21400.0
2005-08-26 13:25:00,22.64,22.65,22.63,22.64,15300.0,14.0403,14.0465,14.0341,14.0403,15300.0
2005-08-26 13:30:00,22.63,22.64,22.63,22.64,29100.0,14.0341,14.0403,14.0341,14.0403,29100.0
2005-08-26 13:35:00,22.64,22.64,22.61,22.62,12700.0,14.0403,14.0403,14.0216,14.0278,12700.0
2005-08-26 13:40:00,22.62,22.62,22.61,22.61,11900.0,14.0278,14.0278,14.0216,14.0216,11900.0
2005-08-26 13:45:00,22.61,22.62,22.61,22.62,26800.0,14.0216,14.0278,14.0216,14.0278,26800.0
2005-08-26 13:50:00,22.63,22.63,22.62,22.63,25400.0,14.0341,14.0341,14.0278,14.0341,25400.0
2005-08-26 13:55:00,22.62,22.63,22.62,22.63,27700.0,14.0278,14.0341,14.0278,14.0341,27700.0
2005-08-26 14:00:00,22.62,22.63,22.62,22.62,13100.0,14.0278,14.0341,14.0278,14.0278,13100.0
2005-08-26 14:05:00,22.63,22.64,22.62,22.63,56100.0,14.0341,14.0403,14.0278,14.0341,56100.0
2005-08-26 14:10:00,22.62,22.63,22.61,22.62,22200.0,14.0278,14.0341,14.0216,14.0278,22200.0
2005-08-26 14:15:00,22.61,22.63,22.61,22.62,43700.0,14.0216,14.0341,14.0216,14.0278,43700.0
2005-08-26 14:20:00,22.63,22.63,22.6,22.6,28600.0,14.0341,14.0341,14.0154,14.0154,28600.0
2005-08-26 14:25:00,22.6,22.67,22.6,22.63,56400.0,14.0154,14.0589,14.0154,14.0341,56400.0
2005-08-26 14:30:00,22.63,22.63,22.58,22.59,15700.0,14.0341,14.0341,14.003,14.0092,15700.0
2005-08-26 14:35:00,22.59,22.6,22.58,22.58,17000.0,14.0092,14.0154,14.003,14.003,17000.0
2005-08-26 14:40:00,22.58,22.6,22.58,22.59,20800.0,14.003,14.0154,14.003,14.0092,20800.0
2005-08-26 14:45:00,22.6,22.6,22.58,22.58,35300.0,14.0154,14.0154,14.003,14.003,35300.0
2005-08-26 14:50:00,22.58,22.59,22.55,22.55,30700.0,14.003,14.0092,13.9844,13.9844,30700.0
2005-08-26 14:55:00,22.55,22.55,22.52,22.53,36800.0,13.9844,13.9844,13.9658,13.972,36800.0
2005-08-26 15:00:00,22.53,22.53,22.52,22.53,26600.0,13.972,13.972,13.9658,13.972,26600.0
2005-08-26 15:05:00,22.52,22.53,22.52,22.53,30100.0,13.9658,13.972,13.9658,13.972,30100.0
2005-08-26 15:10:00,22.52,22.53,22.49,22.5,72000.0,13.9658,13.972,13.9472,13.9534,72000.0
2005-08-26 15:15:00,22.49,22.5,22.47,22.48,35800.0,13.9472,13.9534,13.9348,13.941,35800.0
2005-08-26 15:20:00,22.48,22.5,22.47,22.5,105000.0,13.941,13.9534,13.9348,13.9534,105000.0
2005-08-26 15:25:00,22.5,22.51,22.49,22.5,122600.0,13.9534,13.9596,13.9472,13.9534,122600.0
2005-08-26 15:30:00,22.49,22.51,22.49,22.5,15000.0,13.9472,13.9596,13.9472,13.9534,15000.0
2005-08-26 15:35:00,22.5,22.5,22.47,22.49,57100.0,13.9534,13.9534,13.9348,13.9472,57100.0
2005-08-26 15:40:00,22.49,22.5,22.46,22.46,19300.0,13.9472,13.9534,13.9286,13.9286,19300.0
2005-08-26 15:45:00,22.46,22.48,22.45,22.47,37000.0,13.9286,13.941,13.9224,13.9348,37000.0
2005-08-26 15:50:00,22.47,22.5,22.46,22.5,61100.0,13.9348,13.9534,13.9286,13.9534,61100.0
2005-08-26 15:55:00,22.49,22.5,22.45,22.48,78700.0,13.9472,13.9534,13.9224,13.941,78700.0
2005-08-29 09:30:00,22.49,22.56,22.47,22.47,55200.0,13.9472,13.9906,13.9348,13.9348,55200.0
2005-08-29 09:35:00,22.46,22.5,22.46,22.5,24100.0,13.9286,13.9534,13.9286,13.9534,24100.0
2005-08-29 09:40:00,22.5,22.51,22.46,22.48,21800.0,13.9534,13.9596,13.9286,13.941,21800.0
2005-08-29 09:45:00,22.47,22.48,22.4,22.47,57200.0,13.9348,13.941,13.8914,13.9348,57200.0
2005-08-29 09:50:00,22.42,22.42,22.36,22.38,21700.0,13.9038,13.9038,13.8666,13.879,21700.0
2005-08-29 09:55:00,22.4,22.41,22.3,22.3,47000.0,13.8914,13.8976,13.8294,13.8294,47000.0
2005-08-29 10:00:00,22.36,22.38,22.29,22.32,41300.0,13.8666,13.879,13.8232,13.8418,41300.0
2005-08-29 10:05:00,22.31,22.33,22.29,22.33,18000.0,13.8356,13.848,13.8232,13.848,18000.0
2005-08-29 10:10:00,22.33,22.46,22.32,22.44,22100.0,13.848,13.9286,13.8418,13.9162,22100.0
2005-08-29 10:15:00,22.44,22.46,22.43,22.45,17000.0,13.9162,13.9286,13.91,13.9224,17000.0
2005-08-29 10:20:00,22.44,22.44,22.38,22.4,13200.0,13.9162,13.9162,13.879,13.8914,13200.0
2005-08-29 10:25:00,22.4,22.4,22.33,22.34,17800.0,13.8914,13.8914,13.848,13.8542,17800.0
2005-08-29 10:30:00,22.34,22.34,22.31,22.31,18200.0,13.8542,13.8542,13.8356,13.8356,18200.0
2005-08-29 10:35:00,22.32,22.37,22.31,22.37,18100.0,13.8418,13.8728,13.8356,13.8728,18100.0
2005-08-29 10:40:00,22.37,22.38,22.33,22.35,10300.0,13.8728,13.879,13.848,13.8604,10300.0
2005-08-29 10:45:00,22.34,22.35,22.32,22.35,17800.0,13.8542,13.8604,13.8418,13.8604,17800.0
2005-08-29 10:50:00,22.35,22.35,22.32,22.33,7800.0,13.8604,13.8604,13.8418,13.848,7800.0
2005-08-29 10:55:00,22.32,22.35,22.32,22.35,14500.0,13.8418,13.8604,13.8418,13.8604,14500.0
2005-08-29 11:00:00,22.35,22.36,22.34,22.35,17600.0,13.8604,13.8666,13.8542,13.8604,17600.0
2005-08-29 11:05:00,22.35,22.36,22.35,22.36,10800.0,13.8604,13.8666,13.8604,13.8666,10800.0
2005-08-29 11:10:00,22.36,22.38,22.35,22.38,18400.0,13.8666,13.879,13.8604,13.879,18400.0
2005-08-29 11:15:00,22.37,22.38,22.36,22.38,9000.0,13.8728,13.879,13.8666,13.879,9000.0
2005-08-29 11:20:00,22.38,22.4,22.37,22.4,16800.0,13.879,13.8914,13.8728,13.8914,16800.0
2005-08-29 11:25:00,22.4,22.44,22.4,22.43,115200.0,13.8914,13.9162,13.8914,13.91,115200.0
2005-08-29 11:30:00,22.43,22.44,22.4,22.4,66700.0,13.91,13.9162,13.8914,13.8914,66700.0
2005-08-29 11:35:00,22.41,22.42,22.4,22.42,9400.0,13.8976,13.9038,13.8914,13.9038,9400.0
2005-08-29 11:40:00,22.41,22.42,22.41,22.42,13700.0,13.8976,13.9038,13.8976,13.9038,13700.0
2005-08-29 11:45:00,22.42,22.42,22.4,22.41,13400.0,13.9038,13.9038,13.8914,13.8976,13400.0
2005-08-29 11:50:00,22.41,22.41,22.4,22.4,11400.0,13.8976,13.8976,13.8914,13.8914,11400.0
2005-08-29 11:55:00,22.41,22.41,22.4,22.41,6200.0,13.8976,13.8976,13.8914,13.8976,6200.0
2005-08-29 12:00:00,22.4,22.41,22.4,22.41,31700.0,13.8914,13.8976,13.8914,13.8976,31700.0
2005-08-29 12:05:00,22.41,22.41,22.4,22.4,9200.0,13.8976,13.8976,13.8914,13.8914,9200.0
2005-08-29 12:10:00,22.4,22.4,22.39,22.4,17100.0,13.8914,13.8914,13.8852,13.8914,17100.0
2005-08-29 12:15:00,22.4,22.41,22.39,22.41,21500.0,13.8914,13.8976,13.8852,13.8976,21500.0
2005-08-29 12:20:00,22.41,22.41,22.39,22.39,13100.0,13.8976,13.8976,13.8852,13.8852,13100.0
2005-08-29 12:25:00,22.39,22.4,22.38,22.38,8600.0,13.8852,13.8914,13.879,13.879,8600.0
2005-08-29 12:30:00,22.39,22.4,22.38,22.4,17800.0,13.8852,13.8914,13.879,13.8914,17800.0
2005-08-29 12:35:00,22.4,22.4,22.39,22.4,15500.0,13.8914,13.8914,13.8852,13.8914,15500.0
2005-08-29 12:40:00,22.4,22.4,22.39,22.4,24900.0,13.8914,13.8914,13.8852,13.8914,24900.0
2005-08-29 12:45:00,22.4,22.4,22.39,22.4,14200.0,13.8914,13.8914,13.8852,13.8914,14200.0
2005-08-29 12:50:00,22.4,22.4,22.38,22.39,23400.0,13.8914,13.8914,13.879,13.8852,23400.0
2005-08-29 12:55:00,22.39,22.4,22.38,22.4,6800.0,13.8852,13.8914,13.879,13.8914,6800.0
2005-08-29 13:00:00,22.4,22.49,22.4,22.49,34600.0,13.8914,13.9472,13.8914,13.9472,34600.0
2005-08-29 13:05:00,22.48,22.5,22.47,22.48,26800.0,13.941,13.9534,13.9348,13.941,26800.0
2005-08-29 13:10:00,22.47,22.5,22.46,22.49,24300.0,13.9348,13.9534,13.9286,13.9472,24300.0
2005-08-29 13:15:00,22.49,22.5,22.47,22.48,11200.0,13.9472,13.9534,13.9348,13.941,11200.0
2005-08-29 13:20:00,22.48,22.49,22.46,22.47,23400.0,13.941,13.9472,13.9286,13.9348,23400.0
2005-08-29 13:25:00,22.47,22.47,22.43,22.44,16000.0,13.9348,13.9348,13.91,13.9162,16000.0
2005-08-29 13:30:00,22.44,22.46,22.43,22.45,10400.0,13.9162,13.9286,13.91,13.9224,10400.0
2005-08-29 13:35:00,22.45,22.48,22.45,22.48,8600.0,13.9224,13.941,13.9224,13.941,8600.0
2005-08-29 13:40:00,22.48,22.55,22.47,22.55,21100.0,13.941,13.9844,13.9348,13.9844,21100.0
2005-08-29 13:45:00,22.55,22.57,22.53,22.55,41400.0,13.9844,13.9968,13.972,13.9844,41400.0
2005-08-29 13:50:00,22.54,22.54,22.48,22.49,36200.0,13.9782,13.9782,13.941,13.9472,36200.0
2005-08-29 13:55:00,22.49,22.51,22.48,22.49,16800.0,13.9472,13.9596,13.941,13.9472,16800.0
2005-08-29 14:00:00,22.49,22.5,22.48,22.49,11700.0,13.9472,13.9534,13.941,13.9472,11700.0
2005-08-29 14:05:00,22.49,22.5,22.47,22.47,22300.0,13.9472,13.9534,13.9348,13.9348,22300.0
2005-08-29 14:10:00,22.47,22.49,22.47,22.48,5000.0,13.9348,13.9472,13.9348,13.941,5000.0
2005-08-29 14:15:00,22.48,22.49,22.48,22.48,39700.0,13.941,13.9472,13.941,13.941,39700.0
2005-08-29 14:20:00,22.49,22.51,22.48,22.5,25500.0,13.9472,13.9596,13.941,13.9534,25500.0
2005-08-29 14:25:00,22.49,22.5,22.48,22.5,28300.0,13.9472,13.9534,13.941,13.9534,28300.0
2005-08-29 14:30:00,22.5,22.52,22.49,22.49,61500.0,13.9534,13.9658,13.9472,13.9472,61500.0
2005-08-29 14:35:00,22.49,22.49,22.46,22.48,32900.0,13.9472,13.9472,13.9286,13.941,32900.0
2005-08-29 14:40:00,22.47,22.49,22.47,22.49,23700.0,13.9348,13.9472,13.9348,13.9472,23700.0
2005-08-29 14:45:00,22.49,22.49,22.43,22.44,35000.0,13.9472,13.9472,13.91,13.9162,35000.0
2005-08-29 14:50:00,22.44,22.47,22.43,22.47,14900.0,13.9162,13.9348,13.91,13.9348,14900.0
2005-08-29 14:55:00,22.47,22.47,22.45,22.47,12600.0,13.9348,13.9348,13.9224,13.9348,12600.0
2005-08-29 15:00:00,22.47,22.48,22.46,22.48,62400.0,13.9348,13.941,13.9286,13.941,62400.0
2005-08-29 15:05:00,22.47,22.48,22.47,22.48,18500.0,13.9348,13.941,13.9348,13.941,18500.0
2005-08-29 15:10:00,22.47,22.48,22.46,22.46,13500.0,13.9348,13.941,13.9286,13.9286,13500.0
2005-08-29 15:15:00,22.46,22.46,22.44,22.44,55400.0,13.9286,13.9286,13.9162,13.9162,55400.0
2005-08-29 15:20:00,22.46,22.46,22.42,22.43,20900.0,13.9286,13.9286,13.9038,13.91,20900.0
2005-08-29 15:25:00,22.43,22.43,22.4,22.42,40000.0,13.91,13.91,13.8914,13.9038,40000.0
2005-08-29 15:30:00,22.42,22.44,22.41,22.42,65200.0,13.9038,13.9162,13.8976,13.9038,65200.0
2005-08-29 15:35:00,22.42,22.46,22.42,22.46,65700.0,13.9038,13.9286,13.9038,13.9286,65700.0
2005-08-29 15:40:00,22.46,22.46,22.43,22.44,44900.0,13.9286,13.9286,13.91,13.9162,44900.0
2005-08-29 15:45:00,22.44,22.45,22.43,22.44,58600.0,13.9162,13.9224,13.91,13.9162,58600.0
2005-08-29 15:50:00,22.44,22.48,22.44,22.48,51900.0,13.9162,13.941,13.9162,13.941,51900.0
2005-08-29 15:55:00,22.48,22.48,22.44,22.45,87800.0,13.941,13.941,13.9162,13.9224,87800.0
2005-08-30 09:30:00,22.32,22.34,22.32,22.34,41700.0,13.8418,13.8542,13.8418,13.8542,41700.0
2005-08-30 09:35:00,22.34,22.41,22.34,22.39,15400.0,13.8542,13.8976,13.8542,13.8852,15400.0
2005-08-30 09:40:00,22.39,22.4,22.3,22.35,41100.0,13.8852,13.8914,13.8294,13.8604,41100.0
2005-08-30 09:45:00,22.36,22.37,22.28,22.3,70100.0,13.8666,13.8728,13.817,13.8294,70100.0
2005-08-30 09:50:00,22.3,22.35,22.29,22.34,26200.0,13.8294,13.8604,13.8232,13.8542,26200.0
2005-08-30 09:55:00,22.32,22.37,22.3,22.3,20700.0,13.8418,13.8728,13.8294,13.8294,20700.0
2005-08-30 10:00:00,22.28,22.4,22.28,22.38,48900.0,13.817,13.8914,13.817,13.879,48900.0
2005-08-30 10:05:00,22.38,22.39,22.34,22.35,33800.0,13.879,13.8852,13.8542,13.8604,33800.0
2005-08-30 10:10:00,22.35,22.42,22.33,22.42,90800.0,13.8604,13.9038,13.848,13.9038,90800.0
2005-08-30 10:15:00,22.42,22.45,22.4,22.44,24100.0,13.9038,13.9224,13.8914,13.9162,24100.0
2005-08-30 10:20:00,22.45,22.48,22.43,22.45,53300.0,13.9224,13.941,13.91,13.9224,53300.0
2005-08-30 10:25:00,22.46,22.46,22.42,22.46,39600.0,13.9286,13.9286,13.9038,13.9286,39600.0
2005-08-30 10:30:00,22.46,22.46,22.43,22.45,19300.0,13.9286,13.9286,13.91,13.9224,19300.0
2005-08-30 10:35:00,22.45,22.45,22.4,22.4,25300.0,13.9224,13.9224,13.8914,13.8914,25300.0
2005-08-30 10:40:00,22.41,22.42,22.33,22.36,32400.0,13.8976,13.9038,13.848,13.8666,32400.0
2005-08-30 10:45:00,22.37,22.38,22.35,22.36,25300.0,13.8728,13.879,13.8604,13.8666,25300.0
2005-08-30 10:50:00,22.36,22.36,22.32,22.36,53300.0,13.8666,13.8666,13.8418,13.8666,53300.0
2005-08-30 10:55:00,22.35,22.37,22.34,22.37,12200.0,13.8604,13.8728,13.8542,13.8728,12200.0
2005-08-30 11:00:00,22.37,22.39,22.36,22.38,16100.0,13.8728,13.8852,13.8666,13.879,16100.0
2005-08-30 11:05:00,22.38,22.38,22.34,22.34,18300.0,13.879,13.879,13.8542,13.8542,18300.0
2005-08-30 11:10:00,22.34,22.35,22.31,22.32,29900.0,13.8542,13.8604,13.8356,13.8418,29900.0
2005-08-30 11:15:00,22.33,22.37,22.32,22.35,59700.0,13.848,13.8728,13.8418,13.8604,59700.0
2005-08-30 11:20:00,22.34,22.35,22.33,22.34,13600.0,13.8542,13.8604,13.848,13.8542,13600.0
2005-08-30 11:25:00,22.34,22.36,22.34,22.35,17500.0,13.8542,13.8666,13.8542,13.8604,17500.0
2005-08-30 11:30:00,22.35,22.4,22.35,22.38,39400.0,13.8604,13.8914,13.8604,13.879,39400.0
2005-08-30 11:35:00,22.39,22.4,22.37,22.39,38300.0,13.8852,13.8914,13.8728,13.8852,38300.0
2005-08-30 11:40:00,22.4,22.4,22.35,22.37,13900.0,13.8914,13.8914,13.8604,13.8728,13900.0
2005-08-30 11:45:00,22.34,22.37,22.34,22.36,37200.0,13.8542,13.8728,13.8542,13.8666,37200.0
2005-08-30 11:50:00,22.37,22.37,22.35,22.37,30100.0,13.8728,13.8728,13.8604,13.8728,30100.0
2005-08-30 11:55:00,22.37,22.38,22.36,22.37,5700.0,13.8728,13.879,13.8666,13.8728,5700.0
2005-08-30 12:00:00,22.37,22.38,22.36,22.36,11100.0,13.8728,13.879,13.8666,13.8666,11100.0
2005-08-30 12:05:00,22.36,22.37,22.35,22.35,31200.0,13.8666,13.8728,13.8604,13.8604,31200.0
2005-08-30 12:10:00,22.35,22.36,22.34,22.36,11000.0,13.8604,13.8666,13.8542,13.8666,11000.0
2005-08-30 12:15:00,22.36,22.37,22.33,22.37,11100.0,13.8666,13.8728,13.848,13.8728,11100.0
2005-08-30 12:20:00,22.36,22.41,22.36,22.38,17100.0,13.8666,13.8976,13.8666,13.879,17100.0
2005-08-30 12:25:00,22.38,22.38,22.35,22.36,8000.0,13.879,13.879,13.8604,13.8666,8000.0
2005-08-30 12:30:00,22.36,22.37,22.34,22.35,14800.0,13.8666,13.8728,13.8542,13.8604,14800.0
2005-08-30 12:35:00,22.35,22.36,22.35,22.36,12800.0,13.8604,13.8666,13.8604,13.8666,12800.0
2005-08-30 12:40:00,22.35,22.36,22.32,22.33,22300.0,13.8604,13.8666,13.8418,13.848,22300.0
2005-08-30 12:45:00,22.34,22.36,22.34,22.35,12700.0,13.8542,13.8666,13.8542,13.8604,12700.0
2005-08-30 12:50:00,22.35,22.38,22.34,22.38,9600.0,13.8604,13.879,13.8542,13.879,9600.0
2005-08-30 12:55:00,22.37,22.39,22.37,22.39,9500.0,13.8728,13.8852,13.8728,13.8852,9500.0
2005-08-30 13:00:00,22.39,22.39,22.37,22.39,3800.0,13.8852,13.8852,13.8728,13.8852,3800.0
2005-08-30 13:05:00,22.39,22.39,22.36,22.37,11600.0,13.8852,13.8852,13.8666,13.8728,11600.0
2005-08-30 13:10:00,22.37,22.37,22.32,22.34,12600.0,13.8728,13.8728,13.8418,13.8542,12600.0
2005-08-30 13:15:00,22.34,22.35,22.33,22.35,14600.0,13.8542,13.8604,13.848,13.8604,14600.0
2005-08-30 13:20:00,22.34,22.36,22.34,22.36,8100.0,13.8542,13.8666,13.8542,13.8666,8100.0
2005-08-30 13:25:00,22.36,22.36,22.35,22.35,5100.0,13.8666,13.8666,13.8604,13.8604,5100.0
2005-08-30 13:30:00,22.35,22.39,22.35,22.39,8000.0,13.8604,13.8852,13.8604,13.8852,8000.0
2005-08-30 13:35:00,22.4,22.4,22.38,22.4,33100.0,13.8914,13.8914,13.879,13.8914,33100.0
2005-08-30 13:40:00,22.4,22.44,22.4,22.43,26100.0,13.8914,13.9162,13.8914,13.91,26100.0
2005-08-30 13:45:00,22.43,22.43,22.4,22.42,11200.0,13.91,13.91,13.8914,13.9038,11200.0
2005-08-30 13:50:00,22.42,22.42,22.37,22.38,20400.0,13.9038,13.9038,13.8728,13.879,20400.0
2005-08-30 13:55:00,22.38,22.38,22.37,22.37,4200.0,13.879,13.879,13.8728,13.8728,4200.0
2005-08-30 14:00:00,22.37,22.37,22.31,22.31,69100.0,13.8728,13.8728,13.8356,13.8356,69100.0
2005-08-30 14:05:00,22.31,22.35,22.3,22.34,19600.0,13.8356,13.8604,13.8294,13.8542,19600.0
2005-08-30 14:10:00,22.34,22.36,22.33,22.36,19800.0,13.8542,13.8666,13.848,13.8666,19800.0
2005-08-30 14:15:00,22.35,22.36,22.28,22.33,21800.0,13.8604,13.8666,13.817,13.848,21800.0
2005-08-30 14:20:00,22.33,22.35,22.33,22.34,7300.0,13.848,13.8604,13.848,13.8542,7300.0
2005-08-30 14:25:00,22.34,22.35,22.33,22.35,41600.0,13.8542,13.8604,13.848,13.8604,41600.0
2005-08-30 14:30:00,22.35,22.37,22.34,22.36,28500.0,13.8604,13.8728,13.8542,13.8666,28500.0
2005-08-30 14:35:00,22.36,22.36,22.31,22.31,27600.0,13.8666,13.8666,13.8356,13.8356,27600.0
2005-08-30 14:40:00,22.3,22.31,22.29,22.3,42200.0,13.8294,13.8356,13.8232,13.8294,42200.0
2005-08-30 14:45:00,22.3,22.3,22.25,22.26,18300.0,13.8294,13.8294,13.7984,13.8046,18300.0
2005-08-30 14:50:00,22.26,22.26,22.21,22.22,39500.0,13.8046,13.8046,13.7736,13.7798,39500.0
2005-08-30 14:55:00,22.22,22.27,22.22,22.24,51600.0,13.7798,13.8108,13.7798,13.7922,51600.0
2005-08-30 15:00:00,22.24,22.29,22.22,22.29,34700.0,13.7922,13.8232,13.7798,13.8232,34700.0
2005-08-30 15:05:00,22.28,22.34,22.27,22.34,21400.0,13.817,13.8542,13.8108,13.8542,21400.0
2005-08-30 15:10:00,22.35,22.35,22.34,22.34,16400.0,13.8604,13.8604,13.8542,13.8542,16400.0
2005-08-30 15:15:00,22.34,22.37,22.34,22.36,34600.0,13.8542,13.8728,13.8542,13.8666,34600.0
2005-08-30 15:20:00,22.36,22.36,22.35,22.35,23800.0,13.8666,13.8666,13.8604,13.8604,23800.0
2005-08-30 15:25:00,22.35,22.36,22.33,22.34,68400.0,13.8604,13.8666,13.848,13.8542,68400.0
2005-08-30 15:30:00,22.35,22.4,22.32,22.39,45100.0,13.8604,13.8914,13.8418,13.8852,45100.0
2005-08-30 15:35:00,22.39,22.45,22.38,22.45,30000.0,13.8852,13.9224,13.879,13.9224,30000.0
2005-08-30 15:40:00,22.45,22.46,22.34,22.38,51400.0,13.9224,13.9286,13.8542,13.879,51400.0
2005-08-30 15:45:00,22.37,22.39,22.35,22.35,53800.0,13.8728,13.8852,13.8604,13.8604,53800.0
2005-08-30 15:50:00,22.36,22.39,22.33,22.36,61000.0,13.8666,13.8852,13.848,13.8666,61000.0
2005-08-30 15:55:00,22.37,22.41,22.36,22.36,75500.0,13.8728,13.8976,13.8666,13.8666,75500.0
2005-08-31 09:30:00,22.34,22.37,22.23,22.33,58800.0,13.8542,13.8728,13.786,13.848,58800.0
2005-08-31 09:35:00,22.3,22.32,22.22,22.28,46200.0,13.8294,13.8418,13.7798,13.817,46200.0
2005-08-31 09:40:00,22.28,22.33,22.2,22.33,28700.0,13.817,13.848,13.7674,13.848,28700.0
2005-08-31 09:45:00,22.33,22.47,22.33,22.45,99400.0,13.848,13.9348,13.848,13.9224,99400.0
2005-08-31 09:50:00,22.48,22.48,22.39,22.41,22200.0,13.941,13.941,13.8852,13.8976,22200.0
2005-08-31 09:55:00,22.41,22.41,22.31,22.35,37900.0,13.8976,13.8976,13.8356,13.8604,37900.0
2005-08-31 10:00:00,22.34,22.36,22.21,22.35,37200.0,13.8542,13.8666,13.7736,13.8604,37200.0
2005-08-31 10:05:00,22.35,22.37,22.34,22.35,34700.0,13.8604,13.8728,13.8542,13.8604,34700.0
2005-08-31 10:10:00,22.36,22.4,22.34,22.4,31100.0,13.8666,13.8914,13.8542,13.8914,31100.0
2005-08-31 10:15:00,22.39,22.42,22.34,22.35,41900.0,13.8852,13.9038,13.8542,13.8604,41900.0
2005-08-31 10:20:00,22.34,22.37,22.3,22.32,17400.0,13.8542,13.8728,13.8294,13.8418,17400.0
2005-08-31 10:25:00,22.34,22.39,22.3,22.39,21600.0,13.8542,13.8852,13.8294,13.8852,21600.0
2005-08-31 10:30:00,22.39,22.41,22.37,22.41,30100.0,13.8852,13.8976,13.8728,13.8976,30100.0
2005-08-31 10:35:00,22.42,22.49,22.42,22.49,38100.0,13.9038,13.9472,13.9038,13.9472,38100.0
2005-08-31 10:40:00,22.49,22.49,22.4,22.41,29900.0,13.9472,13.9472,13.8914,13.8976,29900.0
2005-08-31 10:45:00,22.41,22.42,22.35,22.35,17000.0,13.8976,13.9038,13.8604,13.8604,17000.0
2005-08-31 10:50:00,22.36,22.42,22.33,22.41,14000.0,13.8666,13.9038,13.848,13.8976,14000.0
2005-08-31 10:55:00,22.41,22.43,22.38,22.41,11500.0,13.8976,13.91,13.879,13.8976,11500.0
2005-08-31 11:00:00,22.41,22.42,22.39,22.39,27600.0,13.8976,13.9038,13.8852,13.8852,27600.0
2005-08-31 11:05:00,22.4,22.45,22.39,22.44,31400.0,13.8914,13.9224,13.8852,13.9162,31400.0
2005-08-31 11:10:00,22.44,22.46,22.43,22.44,35500.0,13.9162,13.9286,13.91,13.9162,35500.0
2005-08-31 11:15:00,22.44,22.45,22.42,22.44,17000.0,13.9162,13.9224,13.9038,13.9162,17000.0
2005-08-31 11:20:00,22.44,22.45,22.43,22.44,25000.0,13.9162,13.9224,13.91,13.9162,25000.0
2005-08-31 11:25:00,22.44,22.44,22.33,22.35,43000.0,13.9162,13.9162,13.848,13.8604,43000.0
2005-08-31 11:30:00,22.33,22.35,22.29,22.29,38900.0,13.848,13.8604,13.8232,13.8232,38900.0
2005-08-31 11:35:00,22.29,22.34,22.28,22.34,32000.0,13.8232,13.8542,13.817,13.8542,32000.0
2005-08-31 11:40:00,22.33,22.33,22.28,22.32,38400.0,13.848,13.848,13.817,13.8418,38400.0
2005-08-31 11:45:00,22.33,22.34,22.29,22.34,39800.0,13.848,13.8542,13.8232,13.8542,39800.0
2005-08-31 11:50:00,22.34,22.34,22.29,22.31,25300.0,13.8542,13.8542,13.8232,13.8356,25300.0
2005-08-31 11:55:00,22.3,22.35,22.29,22.33,42800.0,13.8294,13.8604,13.8232,13.848,42800.0
2005-08-31 12:00:00,22.33,22.34,22.3,22.31,53300.0,13.848,13.8542,13.8294,13.8356,53300.0
2005-08-31 12:05:00,22.31,22.31,22.28,22.29,29900.0,13.8356,13.8356,13.817,13.8232,29900.0
2005-08-31 12:10:00,22.29,22.29,22.21,22.21,27800.0,13.8232,13.8232,13.7736,13.7736,27800.0
2005-08-31 12:15:00,22.2,22.2,22.15,22.2,63500.0,13.7674,13.7674,13.7364,13.7674,63500.0
2005-08-31 12:20:00,22.19,22.28,22.19,22.28,30300.0,13.7612,13.817,13.7612,13.817,30300.0
2005-08-31 12:25:00,22.28,22.28,22.25,22.27,41700.0,13.817,13.817,13.7984,13.8108,41700.0
2005-08-31 12:30:00,22.28,22.3,22.27,22.28,18300.0,13.817,13.8294,13.8108,13.817,18300.0
2005-08-31 12:35:00,22.29,22.29,22.26,22.28,36400.0,13.8232,13.8232,13.8046,13.817,36400.0
2005-08-31 12:40:00,22.28,22.28,22.19,22.21,30200.0,13.817,13.817,13.7612,13.7736,30200.0
2005-08-31 12:45:00,22.21,22.27,22.21,22.27,16400.0,13.7736,13.8108,13.7736,13.8108,16400.0
2005-08-31 12:50:00,22.27,22.3,22.27,22.3,24700.0,13.8108,13.8294,13.8108,13.8294,24700.0
2005-08-31 12:55:00,22.3,22.31,22.28,22.28,25800.0,13.8294,13.8356,13.817,13.817,25800.0
2005-08-31 13:00:00,22.28,22.28,22.22,22.23,28100.0,13.817,13.817,13.7798,13.786,28100.0
2005-08-31 13:05:00,22.23,22.26,22.21,22.26,29300.0,13.786,13.8046,13.7736,13.8046,29300.0
2005-08-31 13:10:00,22.25,22.3,22.25,22.3,23600.0,13.7984,13.8294,13.7984,13.8294,23600.0
2005-08-31 13:15:00,22.3,22.31,22.29,22.3,41100.0,13.8294,13.8356,13.8232,13.8294,41100.0
2005-08-31 13:20:00,22.3,22.31,22.28,22.3,17600.0,13.8294,13.8356,13.817,13.8294,17600.0
2005-08-31 13:25:00,22.31,22.32,22.31,22.32,15500.0,13.8356,13.8418,13.8356,13.8418,15500.0
2005-08-31 13:30:00,22.32,22.34,22.31,22.34,39400.0,13.8418,13.8542,13.8356,13.8542,39400.0
2005-08-31 13:35:00,22.34,22.35,22.32,22.32,21300.0,13.8542,13.8604,13.8418,13.8418,21300.0
2005-08-31 13:40:00,22.33,22.33,22.3,22.3,21600.0,13.848,13.848,13.8294,13.8294,21600.0
2005-08-31 13:45:00,22.3,22.31,22.23,22.25,21500.0,13.8294,13.8356,13.786,13.7984,21500.0
2005-08-31 13:50:00,22.24,22.31,22.24,22.31,47100.0,13.7922,13.8356,13.7922,13.8356,47100.0
2005-08-31 13:55:00,22.32,22.35,22.31,22.34,20200.0,13.8418,13.8604,13.8356,13.8542,20200.0
2005-08-31 14:00:00,22.33,22.34,22.23,22.25,49800.0,13.848,13.8542,13.786,13.7984,49800.0
2005-08-31 14:05:00,22.24,22.25,22.2,22.21,21900.0,13.7922,13.7984,13.7674,13.7736,21900.0
2005-08-31 14:10:00,22.22,22.28,22.21,22.24,26400.0,13.7798,13.817,13.7736,13.7922,26400.0
2005-08-31 14:15:00,22.25,22.27,22.24,22.26,13200.0,13.7984,13.8108,13.7922,13.8046,13200.0
2005-08-31 14:20:00,22.26,22.26,22.24,22.26,11900.0,13.8046,13.8046,13.7922,13.8046,11900.0
2005-08-31 14:25:00,22.25,22.34,22.25,22.33,16600.0,13.7984,13.8542,13.7984,13.848,16600.0
2005-08-31 14:30:00,22.33,22.36,22.33,22.36,13400.0,13.848,13.8666,13.848,13.8666,13400.0
2005-08-31 14:35:00,22.36,22.37,22.35,22.36,21600.0,13.8666,13.8728,13.8604,13.8666,21600.0
2005-08-31 14:40:00,22.36,22.39,22.36,22.39,15400.0,13.8666,13.8852,13.8666,13.8852,15400.0
2005-08-31 14:45:00,22.39,22.4,22.38,22.4,20800.0,13.8852,13.8914,13.879,13.8914,20800.0
2005-08-31 14:50:00,22.39,22.45,22.39,22.45,18800.0,13.8852,13.9224,13.8852,13.9224,18800.0
2005-08-31 14:55:00,22.45,22.49,22.44,22.48,27700.0,13.9224,13.9472,13.9162,13.941,27700.0
2005-08-31 15:00:00,22.47,22.48,22.46,22.47,44300.0,13.9348,13.941,13.9286,13.9348,44300.0
2005-08-31 15:05:00,22.47,22.48,22.45,22.46,30700.0,13.9348,13.941,13.9224,13.9286,30700.0
2005-08-31 15:10:00,22.46,22.46,22.42,22.43,69200.0,13.9286,13.9286,13.9038,13.91,69200.0
2005-08-31 15:15:00,22.42,22.45,22.42,22.45,20200.0,13.9038,13.9224,13.9038,13.9224,20200.0
2005-08-31 15:20:00,22.45,22.47,22.44,22.45,51600.0,13.9224,13.9348,13.9162,13.9224,51600.0
2005-08-31 15:25:00,22.45,22.47,22.44,22.45,44900.0,13.9224,13.9348,13.9162,13.9224,44900.0
2005-08-31 15:30:00,22.46,22.5,22.45,22.49,77400.0,13.9286,13.9534,13.9224,13.9472,77400.0
2005-08-31 15:35:00,22.5,22.5,22.48,22.48,54200.0,13.9534,13.9534,13.941,13.941,54200.0
2005-08-31 15:40:00,22.49,22.49,22.47,22.47,100400.0,13.9472,13.9472,13.9348,13.9348,100400.0
2005-08-31 15:45:00,22.47,22.47,22.45,22.47,129000.0,13.9348,13.9348,13.9224,13.9348,129000.0
2005-08-31 15:50:00,22.46,22.49,22.45,22.47,97800.0,13.9286,13.9472,13.9224,13.9348,97800.0
2005-08-31 15:55:00,22.47,22.55,22.46,22.54,170600.0,13.9348,13.9844,13.9286,13.9782,170600.0
2005-09-01 09:30:00,22.59,22.67,22.59,22.62,71200.0,14.0092,14.0589,14.0092,14.0278,71200.0
2005-09-01 09:35:00,22.61,22.67,22.56,22.65,21000.0,14.0216,14.0589,13.9906,14.0465,21000.0
2005-09-01 09:40:00,22.66,22.75,22.66,22.71,75600.0,14.0527,14.1085,14.0527,14.0837,75600.0
2005-09-01 09:45:00,22.71,22.75,22.71,22.74,34900.0,14.0837,14.1085,14.0837,14.1023,34900.0
2005-09-01 09:50:00,22.75,22.85,22.73,22.82,169600.0,14.1085,14.1705,14.0961,14.1519,169600.0
2005-09-01 09:55:00,22.81,22.97,22.81,22.97,91300.0,14.1457,14.2449,14.1457,14.2449,91300.0
2005-09-01 10:00:00,22.95,22.97,22.9,22.97,75800.0,14.2325,14.2449,14.2015,14.2449,75800.0
2005-09-01 10:05:00,22.97,23.0,22.96,22.99,167500.0,14.2449,14.2635,14.2387,14.2573,167500.0
2005-09-01 10:10:00,22.99,23.0,22.96,23.0,69800.0,14.2573,14.2635,14.2387,14.2635,69800.0
2005-09-01 10:15:00,22.99,23.0,22.95,22.97,69200.0,14.2573,14.2635,14.2325,14.2449,69200.0
2005-09-01 10:20:00,22.96,22.98,22.89,22.91,77500.0,14.2387,14.2511,14.1953,14.2077,77500.0
2005-09-01 10:25:00,22.9,22.93,22.88,22.93,30300.0,14.2015,14.2201,14.1891,14.2201,30300.0
2005-09-01 10:30:00,22.92,22.97,22.91,22.97,62300.0,14.2139,14.2449,14.2077,14.2449,62300.0
2005-09-01 10:35:00,22.97,23.0,22.97,22.99,57000.0,14.2449,14.2635,14.2449,14.2573,57000.0
2005-09-01 10:40:00,23.0,23.01,22.99,23.01,127600.0,14.2635,14.2697,14.2573,14.2697,127600.0
2005-09-01 10:45:00,23.01,23.03,23.0,23.01,57500.0,14.2697,14.2821,14.2635,14.2697,57500.0
2005-09-01 10:50:00,23.02,23.06,23.01,23.06,67800.0,14.2759,14.3007,14.2697,14.3007,67800.0
2005-09-01 10:55:00,23.07,23.1,23.07,23.09,60800.0,14.3069,14.3255,14.3069,14.3193,60800.0
2005-09-01 11:00:00,23.09,23.09,23.07,23.08,60000.0,14.3193,14.3193,14.3069,14.3131,60000.0
2005-09-01 11:05:00,23.08,23.12,23.08,23.11,54900.0,14.3131,14.3379,14.3131,14.3317,54900.0
2005-09-01 11:10:00,23.11,23.15,23.11,23.14,78900.0,14.3317,14.3565,14.3317,14.3503,78900.0
2005-09-01 11:15:00,23.14,23.15,23.12,23.13,44800.0,14.3503,14.3565,14.3379,14.3441,44800.0
2005-09-01 11:20:00,23.12,23.16,23.12,23.16,62000.0,14.3379,14.3627,14.3379,14.3627,62000.0
2005-09-01 11:25:00,23.16,23.16,23.12,23.13,51000.0,14.3627,14.3627,14.3379,14.3441,51000.0
2005-09-01 11:30:00,23.12,23.18,23.11,23.17,86500.0,14.3379,14.3751,14.3317,14.3689,86500.0
2005-09-01 11:35:00,23.17,23.2,23.17,23.2,40700.0,14.3689,14.3875,14.3689,14.3875,40700.0
2005-09-01 11:40:00,23.2,23.24,23.18,23.18,64000.0,14.3875,14.4123,14.3751,14.3751,64000.0
2005-09-01 11:45:00,23.17,23.25,23.17,23.25,53900.0,14.3689,14.4185,14.3689,14.4185,53900.0
2005-09-01 11:50:00,23.24,23.28,23.24,23.27,57600.0,14.4123,14.4371,14.4123,14.4309,57600.0
2005-09-01 11:55:00,23.28,23.32,23.27,23.32,36900.0,14.4371,14.462,14.4309,14.462,36900.0
2005-09-01 12:00:00,23.31,23.36,23.31,23.36,56300.0,14.4558,14.4868,14.4558,14.4868,56300.0
2005-09-01 12:05:00,23.37,23.39,23.34,23.39,82200.0,14.493,14.5054,14.4744,14.5054,82200.0
2005-09-01 12:10:00,23.39,23.46,23.38,23.46,76100.0,14.5054,14.5488,14.4992,14.5488,76100.0
2005-09-01 12:15:00,23.45,23.47,23.42,23.47,73500.0,14.5426,14.555,14.524,14.555,73500.0
2005-09-01 12:20:00,23.48,23.5,23.45,23.48,42800.0,14.5612,14.5736,14.5426,14.5612,42800.0
2005-09-01 12:25:00,23.49,23.49,23.45,23.47,27400.0,14.5674,14.5674,14.5426,14.555,27400.0
2005-09-01 12:30:00,23.47,23.48,23.45,23.47,23000.0,14.555,14.5612,14.5426,14.555,23000.0
2005-09-01 12:35:00,23.47,23.5,23.46,23.48,22800.0,14.555,14.5736,14.5488,14.5612,22800.0
2005-09-01 12:40:00,23.49,23.54,23.49,23.54,77400.0,14.5674,14.5984,14.5674,14.5984,77400.0
2005-09-01 12:45:00,23.54,23.62,23.54,23.62,79900.0,14.5984,14.648,14.5984,14.648,79900.0
2005-09-01 12:50:00,23.61,23.64,23.61,23.62,41600.0,14.6418,14.6604,14.6418,14.648,41600.0
2005-09-01 12:55:00,23.62,23.65,23.59,23.64,73900.0,14.648,14.6666,14.6294,14.6604,73900.0
2005-09-01 13:00:00,23.64,23.71,23.64,23.66,109000.0,14.6604,14.7038,14.6604,14.6728,109000.0
2005-09-01 13:05:00,23.66,23.66,23.58,23.59,33200.0,14.6728,14.6728,14.6232,14.6294,33200.0
2005-09-01 13:10:00,23.59,23.59,23.55,23.55,39500.0,14.6294,14.6294,14.6046,14.6046,39500.0
2005-09-01 13:15:00,23.54,23.55,23.5,23.51,26700.0,14.5984,14.6046,14.5736,14.5798,26700.0
2005-09-01 13:20:00,23.5,23.51,23.48,23.49,27100.0,14.5736,14.5798,14.5612,14.5674,27100.0
2005-09-01 13:25:00,23.48,23.5,23.45,23.49,96800.0,14.5612,14.5736,14.5426,14.5674,96800.0
2005-09-01 13:30:00,23.49,23.49,23.45,23.45,37200.0,14.5674,14.5674,14.5426,14.5426,37200.0
2005-09-01 13:35:00,23.45,23.45,23.38,23.41,73800.0,14.5426,14.5426,14.4992,14.5178,73800.0
2005-09-01 13:40:00,23.42,23.42,23.37,23.37,19500.0,14.524,14.524,14.493,14.493,19500.0
2005-09-01 13:45:00,23.38,23.4,23.37,23.38,23100.0,14.4992,14.5116,14.493,14.4992,23100.0
2005-09-01 13:50:00,23.39,23.39,23.32,23.32,62900.0,14.5054,14.5054,14.462,14.462,62900.0
2005-09-01 13:55:00,23.32,23.33,23.3,23.31,56100.0,14.462,14.4682,14.4496,14.4558,56100.0
2005-09-01 14:00:00,23.32,23.32,23.29,23.31,74100.0,14.462,14.462,14.4434,14.4558,74100.0
2005-09-01 14:05:00,23.31,23.35,23.3,23.33,136500.0,14.4558,14.4806,14.4496,14.4682,136500.0
2005-09-01 14:10:00,23.34,23.34,23.28,23.28,33100.0,14.4744,14.4744,14.4371,14.4371,33100.0
2005-09-01 14:15:00,23.27,23.3,23.24,23.3,78600.0,14.4309,14.4496,14.4123,14.4496,78600.0
2005-09-01 14:20:00,23.3,23.34,23.3,23.31,39700.0,14.4496,14.4744,14.4496,14.4558,39700.0
2005-09-01 14:25:00,23.3,23.32,23.28,23.32,39300.0,14.4496,14.462,14.4371,14.462,39300.0
2005-09-01 14:30:00,23.32,23.39,23.3,23.38,62600.0,14.462,14.5054,14.4496,14.4992,62600.0
2005-09-01 14:35:00,23.38,23.43,23.37,23.41,75600.0,14.4992,14.5302,14.493,14.5178,75600.0
2005-09-01 14:40:00,23.41,23.44,23.4,23.41,47900.0,14.5178,14.5364,14.5116,14.5178,47900.0
2005-09-01 14:45:00,23.4,23.44,23.4,23.44,57100.0,14.5116,14.5364,14.5116,14.5364,57100.0
2005-09-01 14:50:00,23.44,23.47,23.43,23.45,57800.0,14.5364,14.555,14.5302,14.5426,57800.0
2005-09-01 14:55:00,23.44,23.45,23.38,23.39,83400.0,14.5364,14.5426,14.4992,14.5054,83400.0
2005-09-01 15:00:00,23.39,23.44,23.38,23.43,103600.0,14.5054,14.5364,14.4992,14.5302,103600.0
2005-09-01 15:05:00,23.43,23.45,23.42,23.43,22500.0,14.5302,14.5426,14.524,14.5302,22500.0
2005-09-01 15:10:00,23.42,23.44,23.4,23.43,42100.0,14.524,14.5364,14.5116,14.5302,42100.0
2005-09-01 15:15:00,23.43,23.5,23.43,23.49,63900.0,14.5302,14.5736,14.5302,14.5674,63900.0
2005-09-01 15:20:00,23.5,23.53,23.49,23.53,115700.0,14.5736,14.5922,14.5674,14.5922,115700.0
2005-09-01 15:25:00,23.53,23.56,23.52,23.56,90400.0,14.5922,14.6108,14.586,14.6108,90400.0
2005-09-01 15:30:00,23.56,23.61,23.53,23.53,128600.0,14.6108,14.6418,14.5922,14.5922,128600.0
2005-09-01 15:35:00,23.54,23.54,23.47,23.48,89400.0,14.5984,14.5984,14.555,14.5612,89400.0
2005-09-01 15:40:00,23.48,23.51,23.43,23.5,120500.0,14.5612,14.5798,14.5302,14.5736,120500.0
2005-09-01 15:45:00,23.51,23.53,23.51,23.51,107700.0,14.5798,14.5922,14.5798,14.5798,107700.0
2005-09-01 15:50:00,23.51,23.51,23.43,23.43,133700.0,14.5798,14.5798,14.5302,14.5302,133700.0
2005-09-01 15:55:00,23.43,23.48,23.43,23.48,206500.0,14.5302,14.5612,14.5302,14.5612,206500.0
2005-09-02 09:30:00,23.48,23.48,23.48,23.48,0.0,14.5612,14.5612,14.5612,14.5612,0.0
2005-09-02 09:35:00,23.83,23.88,23.75,23.88,153200.0,14.7782,14.8092,14.7286,14.8092,153200.0
2005-09-02 09:40:00,23.88,23.98,23.84,23.98,110900.0,14.8092,14.8713,14.7844,14.8713,110900.0
2005-09-02 09:45:00,23.97,24.0,23.97,24.0,169900.0,14.8651,14.8837,14.8651,14.8837,169900.0
2005-09-02 09:50:00,24.0,24.09,23.96,24.09,88400.0,14.8837,14.9395,14.8589,14.9395,88400.0
2005-09-02 09:55:00,24.09,24.17,24.08,24.13,89100.0,14.9395,14.9891,14.9333,14.9643,89100.0
2005-09-02 10:00:00,24.1,24.11,24.0,24.0,82000.0,14.9457,14.9519,14.8837,14.8837,82000.0
2005-09-02 10:05:00,23.99,24.01,23.95,23.98,105600.0,14.8775,14.8899,14.8527,14.8713,105600.0
2005-09-02 10:10:00,23.99,24.0,23.98,23.99,57000.0,14.8775,14.8837,14.8713,14.8775,57000.0
2005-09-02 10:15:00,23.98,24.0,23.95,23.96,61000.0,14.8713,14.8837,14.8527,14.8589,61000.0
2005-09-02 10:20:00,23.96,23.98,23.95,23.97,55400.0,14.8589,14.8713,14.8527,14.8651,55400.0
2005-09-02 10:25:00,23.98,24.05,23.97,24.0,90300.0,14.8713,14.9147,14.8651,14.8837,90300.0
2005-09-02 10:30:00,24.0,24.01,23.92,23.92,35700.0,14.8837,14.8899,14.834,14.834,35700.0
2005-09-02 10:35:00,23.92,23.97,23.92,23.96,23000.0,14.834,14.8651,14.834,14.8589,23000.0
2005-09-02 10:40:00,23.96,23.96,23.91,23.93,29000.0,14.8589,14.8589,14.8278,14.8402,29000.0
2005-09-02 10:45:00,23.93,23.93,23.88,23.89,30300.0,14.8402,14.8402,14.8092,14.8154,30300.0
2005-09-02 10:50:00,23.89,23.91,23.87,23.91,23100.0,14.8154,14.8278,14.803,14.8278,23100.0
2005-09-02 10:55:00,23.91,23.92,23.89,23.89,55800.0,14.8278,14.834,14.8154,14.8154,55800.0
2005-09-02 11:00:00,23.89,23.91,23.88,23.9,45800.0,14.8154,14.8278,14.8092,14.8216,45800.0
2005-09-02 11:05:00,23.91,23.95,23.91,23.95,46400.0,14.8278,14.8527,14.8278,14.8527,46400.0
2005-09-02 11:10:00,23.95,23.99,23.94,23.99,78800.0,14.8527,14.8775,14.8465,14.8775,78800.0
2005-09-02 11:15:00,23.98,23.99,23.93,23.95,30800.0,14.8713,14.8775,14.8402,14.8527,30800.0
2005-09-02 11:20:00,23.95,23.95,23.91,23.92,31600.0,14.8527,14.8527,14.8278,14.834,31600.0
2005-09-02 11:25:00,23.92,23.95,23.91,23.94,61200.0,14.834,14.8527,14.8278,14.8465,61200.0
2005-09-02 11:30:00,23.93,23.94,23.86,23.89,32800.0,14.8402,14.8465,14.7968,14.8154,32800.0
2005-09-02 11:35:00,23.9,23.9,23.85,23.87,36300.0,14.8216,14.8216,14.7906,14.803,36300.0
2005-09-02 11:40:00,23.86,23.91,23.86,23.91,45300.0,14.7968,14.8278,14.7968,14.8278,45300.0
2005-09-02 11:45:00,23.9,23.98,23.9,23.98,44700.0,14.8216,14.8713,14.8216,14.8713,44700.0
2005-09-02 11:50:00,23.98,24.02,23.98,24.01,45500.0,14.8713,14.8961,14.8713,14.8899,45500.0
2005-09-02 11:55:00,24.02,24.05,23.98,24.05,90900.0,14.8961,14.9147,14.8713,14.9147,90900.0
2005-09-02 12:00:00,24.05,24.1,24.04,24.1,86600.0,14.9147,14.9457,14.9085,14.9457,86600.0
2005-09-02 12:05:00,24.09,24.09,24.06,24.07,34600.0,14.9395,14.9395,14.9209,14.9271,34600.0
2005-09-02 12:10:00,24.07,24.1,24.07,24.1,39900.0,14.9271,14.9457,14.9271,14.9457,39900.0
2005-09-02 12:15:00,24.1,24.14,24.1,24.14,42400.0,14.9457,14.9705,14.9457,14.9705,42400.0
2005-09-02 12:20:00,24.14,24.2,24.13,24.18,57300.0,14.9705,15.0077,14.9643,14.9953,57300.0
2005-09-02 12:25:00,24.18,24.19,24.14,24.16,44600.0,14.9953,15.0015,14.9705,14.9829,44600.0
2005-09-02 12:30:00,24.16,24.16,24.15,24.15,9600.0,14.9829,14.9829,14.9767,14.9767,9600.0
2005-09-02 12:35:00,24.16,24.16,24.06,24.07,26900.0,14.9829,14.9829,14.9209,14.9271,26900.0
2005-09-02 12:40:00,24.07,24.08,24.05,24.05,21000.0,14.9271,14.9333,14.9147,14.9147,21000.0
2005-09-02 12:45:00,24.05,24.06,24.03,24.03,9800.0,14.9147,14.9209,14.9023,14.9023,9800.0
2005-09-02 12:50:00,24.04,24.04,24.02,24.04,16300.0,14.9085,14.9085,14.8961,14.9085,16300.0
2005-09-02 12:55:00,24.04,24.07,24.03,24.05,34700.0,14.9085,14.9271,14.9023,14.9147,34700.0
2005-09-02 13:00:00,24.06,24.06,24.04,24.06,11000.0,14.9209,14.9209,14.9085,14.9209,11000.0
2005-09-02 13:05:00,24.06,24.07,24.05,24.07,62800.0,14.9209,14.9271,14.9147,14.9271,62800.0
2005-09-02 13:10:00,24.07,24.07,23.95,23.95,32400.0,14.9271,14.9271,14.8527,14.8527,32400.0
2005-09-02 13:15:00,23.96,23.96,23.9,23.93,43400.0,14.8589,14.8589,14.8216,14.8402,43400.0
2005-09-02 13:20:00,23.94,23.94,23.93,23.93,15200.0,14.8465,14.8465,14.8402,14.8402,15200.0
2005-09-02 13:25:00,23.94,24.01,23.93,24.01,71200.0,14.8465,14.8899,14.8402,14.8899,71200.0
2005-09-02 13:30:00,24.0,24.04,24.0,24.01,34500.0,14.8837,14.9085,14.8837,14.8899,34500.0
2005-09-02 13:35:00,24.01,24.01,23.98,23.98,23800.0,14.8899,14.8899,14.8713,14.8713,23800.0
2005-09-02 13:40:00,23.98,23.99,23.98,23.99,19300.0,14.8713,14.8775,14.8713,14.8775,19300.0
2005-09-02 13:45:00,23.99,24.0,23.98,23.98,17700.0,14.8775,14.8837,14.8713,14.8713,17700.0
2005-09-02 13:50:00,23.99,24.0,23.94,23.94,62700.0,14.8775,14.8837,14.8465,14.8465,62700.0
2005-09-02 13:55:00,23.94,23.99,23.94,23.99,17300.0,14.8465,14.8775,14.8465,14.8775,17300.0
2005-09-02 14:00:00,23.97,23.99,23.94,23.96,32600.0,14.8651,14.8775,14.8465,14.8589,32600.0
2005-09-02 14:05:00,23.98,24.0,23.95,23.99,44600.0,14.8713,14.8837,14.8527,14.8775,44600.0
2005-09-02 14:10:00,23.99,23.99,23.94,23.95,8100.0,14.8775,14.8775,14.8465,14.8527,8100.0
2005-09-02 14:15:00,23.95,23.95,23.92,23.93,13000.0,14.8527,14.8527,14.834,14.8402,13000.0
2005-09-02 14:20:00,23.94,23.94,23.93,23.93,9200.0,14.8465,14.8465,14.8402,14.8402,9200.0
2005-09-02 14:25:00,23.94,23.94,23.9,23.91,19100.0,14.8465,14.8465,14.8216,14.8278,19100.0
2005-09-02 14:30:00,23.91,23.91,23.85,23.86,22000.0,14.8278,14.8278,14.7906,14.7968,22000.0
2005-09-02 14:35:00,23.86,23.97,23.85,23.96,72700.0,14.7968,14.8651,14.7906,14.8589,72700.0
2005-09-02 14:40:00,23.96,23.96,23.93,23.93,11200.0,14.8589,14.8589,14.8402,14.8402,11200.0
2005-09-02 14:45:00,23.93,23.93,23.9,23.92,19700.0,14.8402,14.8402,14.8216,14.834,19700.0
2005-09-02 14:50:00,23.93,23.94,23.93,23.93,10700.0,14.8402,14.8465,14.8402,14.8402,10700.0
2005-09-02 14:55:00,23.94,23.94,23.87,23.87,24000.0,14.8465,14.8465,14.803,14.803,24000.0
2005-09-02 15:00:00,23.87,23.89,23.85,23.86,22200.0,14.803,14.8154,14.7906,14.7968,22200.0
2005-09-02 15:05:00,23.86,23.87,23.84,23.84,22700.0,14.7968,14.803,14.7844,14.7844,22700.0
2005-09-02 15:10:00,23.85,23.87,23.84,23.85,31000.0,14.7906,14.803,14.7844,14.7906,31000.0
2005-09-02 15:15:00,23.86,23.86,23.79,23.8,23000.0,14.7968,14.7968,14.7534,14.7596,23000.0
2005-09-02 15:20:00,23.8,23.8,23.77,23.77,39600.0,14.7596,14.7596,14.741,14.741,39600.0
2005-09-02 15:25:00,23.78,23.78,23.74,23.74,62900.0,14.7472,14.7472,14.7224,14.7224,62900.0
2005-09-02 15:30:00,23.75,23.77,23.74,23.75,45600.0,14.7286,14.741,14.7224,14.7286,45600.0
2005-09-02 15:35:00,23.76,23.76,23.67,23.68,58500.0,14.7348,14.7348,14.679,14.6852,58500.0
2005-09-02 15:40:00,23.68,23.75,23.67,23.74,70800.0,14.6852,14.7286,14.679,14.7224,70800.0
2005-09-02 15:45:00,23.74,23.74,23.71,23.71,34100.0,14.7224,14.7224,14.7038,14.7038,34100.0
2005-09-02 15:50:00,23.71,23.72,23.68,23.69,50600.0,14.7038,14.71,14.6852,14.6914,50600.0
2005-09-02 15:55:00,23.7,23.72,23.67,23.71,122100.0,14.6976,14.71,14.679,14.7038,122100.0
2005-09-06 09:30:00,24.0,24.0,24.0,24.0,0.0,14.8837,14.8837,14.8837,14.8837,0.0
2005-09-06 09:35:00,23.93,23.97,23.76,23.95,145600.0,14.8402,14.8651,14.7348,14.8527,145600.0
2005-09-06 09:40:00,23.94,24.07,23.93,24.03,64100.0,14.8465,14.9271,14.8402,14.9023,64100.0
2005-09-06 09:45:00,24.04,24.11,23.98,24.05,70200.0,14.9085,14.9519,14.8713,14.9147,70200.0
2005-09-06 09:50:00,24.05,24.07,24.02,24.04,54700.0,14.9147,14.9271,14.8961,14.9085,54700.0
2005-09-06 09:55:00,24.03,24.04,23.97,24.02,41800.0,14.9023,14.9085,14.8651,14.8961,41800.0
2005-09-06 10:00:00,24.01,24.07,23.99,24.06,59800.0,14.8899,14.9271,14.8775,14.9209,59800.0
2005-09-06 10:05:00,24.06,24.07,24.03,24.04,27100.0,14.9209,14.9271,14.9023,14.9085,27100.0
2005-09-06 10:10:00,24.06,24.07,24.03,24.04,22900.0,14.9209,14.9271,14.9023,14.9085,22900.0
2005-09-06 10:15:00,24.03,24.08,24.02,24.08,22800.0,14.9023,14.9333,14.8961,14.9333,22800.0
2005-09-06 10:20:00,24.08,24.09,24.06,24.07,25400.0,14.9333,14.9395,14.9209,14.9271,25400.0
2005-09-06 10:25:00,24.07,24.13,24.07,24.07,36500.0,14.9271,14.9643,14.9271,14.9271,36500.0
2005-09-06 10:30:00,24.08,24.13,24.07,24.12,37200.0,14.9333,14.9643,14.9271,14.9581,37200.0
2005-09-06 10:35:00,24.13,24.13,24.07,24.08,27800.0,14.9643,14.9643,14.9271,14.9333,27800.0
2005-09-06 10:40:00,24.08,24.08,24.07,24.07,30100.0,14.9333,14.9333,14.9271,14.9271,30100.0
2005-09-06 10:45:00,24.07,24.08,24.05,24.06,31800.0,14.9271,14.9333,14.9147,14.9209,31800.0
2005-09-06 10:50:00,24.05,24.07,24.02,24.07,37900.0,14.9147,14.9271,14.8961,14.9271,37900.0
2005-09-06 10:55:00,24.08,24.11,24.07,24.11,57500.0,14.9333,14.9519,14.9271,14.9519,57500.0
2005-09-06 11:00:00,24.11,24.14,24.11,24.11,25100.0,14.9519,14.9705,14.9519,14.9519,25100.0
2005-09-06 11:05:00,24.11,24.17,24.11,24.16,36100.0,14.9519,14.9891,14.9519,14.9829,36100.0
2005-09-06 11:10:00,24.16,24.17,24.07,24.09,72000.0,14.9829,14.9891,14.9271,14.9395,72000.0
2005-09-06 11:15:00,24.09,24.14,24.08,24.13,31200.0,14.9395,14.9705,14.9333,14.9643,31200.0
2005-09-06 11:20:00,24.13,24.13,24.12,24.12,32600.0,14.9643,14.9643,14.9581,14.9581,32600.0
2005-09-06 11:25:00,24.13,24.14,24.12,24.14,28200.0,14.9643,14.9705,14.9581,14.9705,28200.0
2005-09-06 11:30:00,24.13,24.15,24.1,24.1,29600.0,14.9643,14.9767,14.9457,14.9457,29600.0
2005-09-06 11:35:00,24.1,24.11,24.09,24.09,72400.0,14.9457,14.9519,14.9395,14.9395,72400.0
2005-09-06 11:40:00,24.1,24.1,24.03,24.03,26000.0,14.9457,14.9457,14.9023,14.9023,26000.0
2005-09-06 11:45:00,24.01,24.03,24.01,24.01,28400.0,14.8899,14.9023,14.8899,14.8899,28400.0
2005-09-06 11:50:00,24.02,24.02,24.01,24.02,15400.0,14.8961,14.8961,14.8899,14.8961,15400.0
2005-09-06 11:55:00,24.02,24.02,23.95,23.99,26500.0,14.8961,14.8961,14.8527,14.8775,26500.0
2005-09-06 12:00:00,23.99,24.0,23.98,24.0,16300.0,14.8775,14.8837,14.8713,14.8837,16300.0
2005-09-06 12:05:00,24.0,24.02,23.99,24.01,14400.0,14.8837,14.8961,14.8775,14.8899,14400.0
2005-09-06 12:10:00,24.0,24.01,23.99,24.0,8100.0,14.8837,14.8899,14.8775,14.8837,8100.0
2005-09-06 12:15:00,24.0,24.02,23.99,24.02,18700.0,14.8837,14.8961,14.8775,14.8961,18700.0
2005-09-06 12:20:00,24.01,24.02,23.98,23.99,11000.0,14.8899,14.8961,14.8713,14.8775,11000.0
2005-09-06 12:25:00,23.99,23.99,23.97,23.97,15300.0,14.8775,14.8775,14.8651,14.8651,15300.0
2005-09-06 12:30:00,23.97,23.97,23.95,23.96,14600.0,14.8651,14.8651,14.8527,14.8589,14600.0
2005-09-06 12:35:00,23.96,23.98,23.96,23.98,15000.0,14.8589,14.8713,14.8589,14.8713,15000.0
2005-09-06 12:40:00,23.97,23.99,23.97,23.99,10200.0,14.8651,14.8775,14.8651,14.8775,10200.0
2005-09-06 12:45:00,23.99,23.99,23.96,23.96,18900.0,14.8775,14.8775,14.8589,14.8589,18900.0
2005-09-06 12:50:00,23.96,23.97,23.94,23.95,13800.0,14.8589,14.8651,14.8465,14.8527,13800.0
2005-09-06 12:55:00,23.95,23.95,23.87,23.9,72400.0,14.8527,14.8527,14.803,14.8216,72400.0
2005-09-06 13:00:00,23.9,23.98,23.9,23.95,17900.0,14.8216,14.8713,14.8216,14.8527,17900.0
2005-09-06 13:05:00,23.95,23.96,23.88,23.89,20500.0,14.8527,14.8589,14.8092,14.8154,20500.0
2005-09-06 13:10:00,23.89,23.89,23.86,23.86,17700.0,14.8154,14.8154,14.7968,14.7968,17700.0
2005-09-06 13:15:00,23.87,23.88,23.85,23.87,11100.0,14.803,14.8092,14.7906,14.803,11100.0
2005-09-06 13:20:00,23.87,23.88,23.84,23.84,15100.0,14.803,14.8092,14.7844,14.7844,15100.0
2005-09-06 13:25:00,23.84,23.87,23.82,23.83,23400.0,14.7844,14.803,14.772,14.7782,23400.0
2005-09-06 13:30:00,23.84,23.86,23.82,23.85,16600.0,14.7844,14.7968,14.772,14.7906,16600.0
2005-09-06 13:35:00,23.86,23.88,23.86,23.88,9900.0,14.7968,14.8092,14.7968,14.8092,9900.0
2005-09-06 13:40:00,23.88,23.88,23.85,23.86,9300.0,14.8092,14.8092,14.7906,14.7968,9300.0
2005-09-06 13:45:00,23.86,23.87,23.84,23.87,8900.0,14.7968,14.803,14.7844,14.803,8900.0
2005-09-06 13:50:00,23.87,23.89,23.84,23.87,23700.0,14.803,14.8154,14.7844,14.803,23700.0
2005-09-06 13:55:00,23.88,23.89,23.87,23.89,117600.0,14.8092,14.8154,14.803,14.8154,117600.0
2005-09-06 14:00:00,23.89,23.89,23.86,23.89,15600.0,14.8154,14.8154,14.7968,14.8154,15600.0
2005-09-06 14:05:00,23.89,23.9,23.84,23.84,23600.0,14.8154,14.8216,14.7844,14.7844,23600.0
2005-09-06 14:10:00,23.85,23.85,23.83,23.84,33100.0,14.7906,14.7906,14.7782,14.7844,33100.0
2005-09-06 14:15:00,23.84,23.85,23.82,23.82,10700.0,14.7844,14.7906,14.772,14.772,10700.0
2005-09-06 14:20:00,23.83,23.83,23.8,23.8,19500.0,14.7782,14.7782,14.7596,14.7596,19500.0
2005-09-06 14:25:00,23.8,23.8,23.74,23.77,23600.0,14.7596,14.7596,14.7224,14.741,23600.0
2005-09-06 14:30:00,23.77,23.79,23.77,23.79,82500.0,14.741,14.7534,14.741,14.7534,82500.0
2005-09-06 14:35:00,23.79,23.79,23.74,23.74,18200.0,14.7534,14.7534,14.7224,14.7224,18200.0
2005-09-06 14:40:00,23.75,23.75,23.72,23.72,16200.0,14.7286,14.7286,14.71,14.71,16200.0
2005-09-06 14:45:00,23.73,23.73,23.71,23.72,126200.0,14.7162,14.7162,14.7038,14.71,126200.0
2005-09-06 14:50:00,23.72,23.73,23.7,23.72,22300.0,14.71,14.7162,14.6976,14.71,22300.0
2005-09-06 14:55:00,23.72,23.75,23.71,23.74,28400.0,14.71,14.7286,14.7038,14.7224,28400.0
2005-09-06 15:00:00,23.75,23.81,23.74,23.8,40700.0,14.7286,14.7658,14.7224,14.7596,40700.0
2005-09-06 15:05:00,23.82,23.82,23.78,23.79,16700.0,14.772,14.772,14.7472,14.7534,16700.0
2005-09-06 15:10:00,23.79,23.84,23.79,23.84,39900.0,14.7534,14.7844,14.7534,14.7844,39900.0
2005-09-06 15:15:00,23.84,23.86,23.83,23.85,53400.0,14.7844,14.7968,14.7782,14.7906,53400.0
2005-09-06 15:20:00,23.85,23.87,23.84,23.84,40400.0,14.7906,14.803,14.7844,14.7844,40400.0
2005-09-06 15:25:00,23.84,23.85,23.79,23.8,28100.0,14.7844,14.7906,14.7534,14.7596,28100.0
2005-09-06 15:30:00,23.8,23.86,23.79,23.84,36700.0,14.7596,14.7968,14.7534,14.7844,36700.0
2005-09-06 15:35:00,23.83,23.83,23.77,23.78,30600.0,14.7782,14.7782,14.741,14.7472,30600.0
2005-09-06 15:40:00,23.8,23.81,23.78,23.79,40000.0,14.7596,14.7658,14.7472,14.7534,40000.0
2005-09-06 15:45:00,23.79,23.79,23.76,23.76,59200.0,14.7534,14.7534,14.7348,14.7348,59200.0
2005-09-06 15:50:00,23.77,23.78,23.75,23.75,128600.0,14.741,14.7472,14.7286,14.7286,128600.0
2005-09-06 15:55:00,23.75,23.78,23.72,23.77,133000.0,14.7286,14.7472,14.71,14.741,133000.0
2005-09-07 09:30:00,23.76,23.85,23.7,23.85,55100.0,14.7348,14.7906,14.6976,14.7906,55100.0
2005-09-07 09:35:00,23.82,23.85,23.69,23.76,29700.0,14.772,14.7906,14.6914,14.7348,29700.0
2005-09-07 09:40:00,23.77,23.77,23.69,23.74,41200.0,14.741,14.741,14.6914,14.7224,41200.0
2005-09-07 09:45:00,23.74,23.77,23.7,23.7,96500.0,14.7224,14.741,14.6976,14.6976,96500.0
2005-09-07 09:50:00,23.7,23.7,23.61,23.64,60400.0,14.6976,14.6976,14.6418,14.6604,60400.0
2005-09-07 09:55:00,23.63,23.7,23.63,23.7,34700.0,14.6542,14.6976,14.6542,14.6976,34700.0
2005-09-07 10:00:00,23.71,23.71,23.69,23.69,32700.0,14.7038,14.7038,14.6914,14.6914,32700.0
2005-09-07 10:05:00,23.68,23.69,23.65,23.65,17600.0,14.6852,14.6914,14.6666,14.6666,17600.0
2005-09-07 10:10:00,23.67,23.67,23.62,23.63,21000.0,14.679,14.679,14.648,14.6542,21000.0
2005-09-07 10:15:00,23.63,23.64,23.62,23.63,36700.0,14.6542,14.6604,14.648,14.6542,36700.0
2005-09-07 10:20:00,23.63,23.63,23.62,23.62,18300.0,14.6542,14.6542,14.648,14.648,18300.0
2005-09-07 10:25:00,23.63,23.63,23.55,23.56,34700.0,14.6542,14.6542,14.6046,14.6108,34700.0
2005-09-07 10:30:00,23.57,23.59,23.56,23.58,14000.0,14.617,14.6294,14.6108,14.6232,14000.0
2005-09-07 10:35:00,23.57,23.6,23.57,23.59,31000.0,14.617,14.6356,14.617,14.6294,31000.0
2005-09-07 10:40:00,23.6,23.6,23.59,23.59,19800.0,14.6356,14.6356,14.6294,14.6294,19800.0
2005-09-07 10:45:00,23.59,23.6,23.55,23.6,49400.0,14.6294,14.6356,14.6046,14.6356,49400.0
2005-09-07 10:50:00,23.59,23.61,23.59,23.6,19100.0,14.6294,14.6418,14.6294,14.6356,19100.0
2005-09-07 10:55:00,23.61,23.61,23.6,23.61,19700.0,14.6418,14.6418,14.6356,14.6418,19700.0
2005-09-07 11:00:00,23.6,23.61,23.6,23.61,34100.0,14.6356,14.6418,14.6356,14.6418,34100.0
2005-09-07 11:05:00,23.61,23.61,23.58,23.58,63900.0,14.6418,14.6418,14.6232,14.6232,63900.0
2005-09-07 11:10:00,23.59,23.61,23.58,23.6,76500.0,14.6294,14.6418,14.6232,14.6356,76500.0
2005-09-07 11:15:00,23.6,23.62,23.59,23.59,25900.0,14.6356,14.648,14.6294,14.6294,25900.0
2005-09-07 11:20:00,23.59,23.62,23.58,23.59,73900.0,14.6294,14.648,14.6232,14.6294,73900.0
2005-09-07 11:25:00,23.59,23.63,23.59,23.6,36300.0,14.6294,14.6542,14.6294,14.6356,36300.0
2005-09-07 11:30:00,23.6,23.61,23.58,23.58,78000.0,14.6356,14.6418,14.6232,14.6232,78000.0
2005-09-07 11:35:00,23.59,23.6,23.53,23.53,71200.0,14.6294,14.6356,14.5922,14.5922,71200.0
2005-09-07 11:40:00,23.53,23.54,23.47,23.48,37200.0,14.5922,14.5984,14.555,14.5612,37200.0
2005-09-07 11:45:00,23.48,23.5,23.45,23.45,33700.0,14.5612,14.5736,14.5426,14.5426,33700.0
2005-09-07 11:50:00,23.45,23.45,23.42,23.42,45700.0,14.5426,14.5426,14.524,14.524,45700.0
2005-09-07 11:55:00,23.41,23.48,23.4,23.46,62200.0,14.5178,14.5612,14.5116,14.5488,62200.0
2005-09-07 12:00:00,23.46,23.46,23.43,23.44,14100.0,14.5488,14.5488,14.5302,14.5364,14100.0
2005-09-07 12:05:00,23.44,23.47,23.43,23.43,39200.0,14.5364,14.555,14.5302,14.5302,39200.0
2005-09-07 12:10:00,23.42,23.43,23.39,23.42,36900.0,14.524,14.5302,14.5054,14.524,36900.0
2005-09-07 12:15:00,23.43,23.43,23.39,23.41,18300.0,14.5302,14.5302,14.5054,14.5178,18300.0
2005-09-07 12:20:00,23.4,23.4,23.36,23.36,33600.0,14.5116,14.5116,14.4868,14.4868,33600.0
2005-09-07 12:25:00,23.36,23.38,23.33,23.34,30500.0,14.4868,14.4992,14.4682,14.4744,30500.0
2005-09-07 12:30:00,23.34,23.35,23.32,23.34,24700.0,14.4744,14.4806,14.462,14.4744,24700.0
2005-09-07 12:35:00,23.34,23.39,23.33,23.38,49600.0,14.4744,14.5054,14.4682,14.4992,49600.0
2005-09-07 12:40:00,23.37,23.38,23.35,23.37,18000.0,14.493,14.4992,14.4806,14.493,18000.0
2005-09-07 12:45:00,23.38,23.41,23.38,23.41,17300.0,14.4992,14.5178,14.4992,14.5178,17300.0
2005-09-07 12:50:00,23.4,23.41,23.36,23.36,16400.0,14.5116,14.5178,14.4868,14.4868,16400.0
2005-09-07 12:55:00,23.36,23.36,23.32,23.33,29100.0,14.4868,14.4868,14.462,14.4682,29100.0
2005-09-07 13:00:00,23.33,23.33,23.23,23.26,64300.0,14.4682,14.4682,14.4061,14.4247,64300.0
2005-09-07 13:05:00,23.26,23.27,23.2,23.2,63900.0,14.4247,14.4309,14.3875,14.3875,63900.0
2005-09-07 13:10:00,23.2,23.2,23.17,23.19,49500.0,14.3875,14.3875,14.3689,14.3813,49500.0
2005-09-07 13:15:00,23.2,23.29,23.19,23.2,52800.0,14.3875,14.4434,14.3813,14.3875,52800.0
2005-09-07 13:20:00,23.2,23.22,23.16,23.17,41300.0,14.3875,14.3999,14.3627,14.3689,41300.0
2005-09-07 13:25:00,23.16,23.21,23.15,23.21,43800.0,14.3627,14.3937,14.3565,14.3937,43800.0
2005-09-07 13:30:00,23.21,23.22,23.2,23.21,26900.0,14.3937,14.3999,14.3875,14.3937,26900.0
2005-09-07 13:35:00,23.21,23.25,23.2,23.24,43600.0,14.3937,14.4185,14.3875,14.4123,43600.0
2005-09-07 13:40:00,23.25,23.25,23.11,23.15,57500.0,14.4185,14.4185,14.3317,14.3565,57500.0
2005-09-07 13:45:00,23.16,23.16,23.11,23.14,34800.0,14.3627,14.3627,14.3317,14.3503,34800.0
2005-09-07 13:50:00,23.14,23.15,23.08,23.08,59300.0,14.3503,14.3565,14.3131,14.3131,59300.0
2005-09-07 13:55:00,23.09,23.22,23.08,23.22,60400.0,14.3193,14.3999,14.3131,14.3999,60400.0
2005-09-07 14:00:00,23.23,23.24,23.2,23.23,34700.0,14.4061,14.4123,14.3875,14.4061,34700.0
2005-09-07 14:05:00,23.22,23.24,23.2,23.2,68500.0,14.3999,14.4123,14.3875,14.3875,68500.0
2005-09-07 14:10:00,23.19,23.19,23.08,23.15,106900.0,14.3813,14.3813,14.3131,14.3565,106900.0
2005-09-07 14:15:00,23.15,23.18,23.09,23.18,91100.0,14.3565,14.3751,14.3193,14.3751,91100.0
2005-09-07 14:20:00,23.17,23.18,23.09,23.09,37900.0,14.3689,14.3751,14.3193,14.3193,37900.0
2005-09-07 14:25:00,23.09,23.15,23.03,23.14,73000.0,14.3193,14.3565,14.2821,14.3503,73000.0
2005-09-07 14:30:00,23.15,23.21,23.14,23.19,48500.0,14.3565,14.3937,14.3503,14.3813,48500.0
2005-09-07 14:35:00,23.2,23.22,23.19,23.19,57700.0,14.3875,14.3999,14.3813,14.3813,57700.0
2005-09-07 14:40:00,23.19,23.19,23.1,23.19,70800.0,14.3813,14.3813,14.3255,14.3813,70800.0
2005-09-07 14:45:00,23.19,23.19,23.16,23.17,15200.0,14.3813,14.3813,14.3627,14.3689,15200.0
2005-09-07 14:50:00,23.17,23.2,23.14,23.15,50400.0,14.3689,14.3875,14.3503,14.3565,50400.0
2005-09-07 14:55:00,23.15,23.16,23.08,23.14,94000.0,14.3565,14.3627,14.3131,14.3503,94000.0
2005-09-07 15:00:00,23.14,23.18,23.14,23.15,31700.0,14.3503,14.3751,14.3503,14.3565,31700.0
2005-09-07 15:05:00,23.15,23.15,23.08,23.09,50100.0,14.3565,14.3565,14.3131,14.3193,50100.0
2005-09-07 15:10:00,23.1,23.17,23.09,23.16,66900.0,14.3255,14.3689,14.3193,14.3627,66900.0
2005-09-07 15:15:00,23.17,23.21,23.16,23.2,51500.0,14.3689,14.3937,14.3627,14.3875,51500.0
2005-09-07 15:20:00,23.2,23.24,23.19,23.23,52900.0,14.3875,14.4123,14.3813,14.4061,52900.0
2005-09-07 15:25:00,23.23,23.27,23.23,23.26,47200.0,14.4061,14.4309,14.4061,14.4247,47200.0
2005-09-07 15:30:00,23.26,23.28,23.25,23.28,44200.0,14.4247,14.4371,14.4185,14.4371,44200.0
2005-09-07 15:35:00,23.27,23.28,23.26,23.26,69000.0,14.4309,14.4371,14.4247,14.4247,69000.0
2005-09-07 15:40:00,23.26,23.27,23.24,23.24,78500.0,14.4247,14.4309,14.4123,14.4123,78500.0
2005-09-07 15:45:00,23.24,23.25,23.21,23.21,147900.0,14.4123,14.4185,14.3937,14.3937,147900.0
2005-09-07 15:50:00,23.22,23.28,23.21,23.27,102100.0,14.3999,14.4371,14.3937,14.4309,102100.0
2005-09-07 15:55:00,23.26,23.27,23.24,23.25,133800.0,14.4247,14.4309,14.4123,14.4185,133800.0
2005-09-08 09:30:00,23.22,23.35,23.19,23.3,62700.0,14.3999,14.4806,14.3813,14.4496,62700.0
2005-09-08 09:35:00,23.31,23.41,23.3,23.3,38100.0,14.4558,14.5178,14.4496,14.4496,38100.0
2005-09-08 09:40:00,23.3,23.32,23.2,23.2,30900.0,14.4496,14.462,14.3875,14.3875,30900.0
2005-09-08 09:45:00,23.2,23.35,23.16,23.33,60200.0,14.3875,14.4806,14.3627,14.4682,60200.0
2005-09-08 09:50:00,23.33,23.34,23.27,23.31,34500.0,14.4682,14.4744,14.4309,14.4558,34500.0
2005-09-08 09:55:00,23.34,23.37,23.3,23.3,44900.0,14.4744,14.493,14.4496,14.4496,44900.0
2005-09-08 10:00:00,23.29,23.3,23.26,23.26,87900.0,14.4434,14.4496,14.4247,14.4247,87900.0
2005-09-08 10:05:00,23.26,23.26,23.21,23.23,38100.0,14.4247,14.4247,14.3937,14.4061,38100.0
2005-09-08 10:10:00,23.22,23.23,23.17,23.18,14700.0,14.3999,14.4061,14.3689,14.3751,14700.0
2005-09-08 10:15:00,23.18,23.2,23.18,23.18,27600.0,14.3751,14.3875,14.3751,14.3751,27600.0
2005-09-08 10:20:00,23.17,23.19,23.15,23.19,29200.0,14.3689,14.3813,14.3565,14.3813,29200.0
2005-09-08 10:25:00,23.19,23.2,23.16,23.2,11500.0,14.3813,14.3875,14.3627,14.3875,11500.0
2005-09-08 10:30:00,23.2,23.29,23.18,23.29,55500.0,14.3875,14.4434,14.3751,14.4434,55500.0
2005-09-08 10:35:00,23.29,23.34,23.27,23.33,16100.0,14.4434,14.4744,14.4309,14.4682,16100.0
2005-09-08 10:40:00,23.34,23.35,23.3,23.3,16500.0,14.4744,14.4806,14.4496,14.4496,16500.0
2005-09-08 10:45:00,23.3,23.31,23.26,23.26,24500.0,14.4496,14.4558,14.4247,14.4247,24500.0
2005-09-08 10:50:00,23.26,23.29,23.25,23.28,21500.0,14.4247,14.4434,14.4185,14.4371,21500.0
2005-09-08 10:55:00,23.27,23.31,23.25,23.31,25200.0,14.4309,14.4558,14.4185,14.4558,25200.0
2005-09-08 11:00:00,23.3,23.32,23.28,23.3,105800.0,14.4496,14.462,14.4371,14.4496,105800.0
2005-09-08 11:05:00,23.3,23.31,23.29,23.3,13500.0,14.4496,14.4558,14.4434,14.4496,13500.0
2005-09-08 11:10:00,23.29,23.3,23.23,23.23,15200.0,14.4434,14.4496,14.4061,14.4061,15200.0
2005-09-08 11:15:00,23.23,23.23,23.2,23.23,10900.0,14.4061,14.4061,14.3875,14.4061,10900.0
2005-09-08 11:20:00,23.23,23.26,23.22,23.22,8700.0,14.4061,14.4247,14.3999,14.3999,8700.0
2005-09-08 11:25:00,23.23,23.25,23.22,23.25,10700.0,14.4061,14.4185,14.3999,14.4185,10700.0
2005-09-08 11:30:00,23.25,23.27,23.21,23.27,16900.0,14.4185,14.4309,14.3937,14.4309,16900.0
2005-09-08 11:35:00,23.28,23.28,23.27,23.27,7900.0,14.4371,14.4371,14.4309,14.4309,7900.0
2005-09-08 11:40:00,23.27,23.3,23.27,23.3,39000.0,14.4309,14.4496,14.4309,14.4496,39000.0
2005-09-08 11:45:00,23.3,23.33,23.3,23.33,17400.0,14.4496,14.4682,14.4496,14.4682,17400.0
2005-09-08 11:50:00,23.32,23.33,23.28,23.29,16500.0,14.462,14.4682,14.4371,14.4434,16500.0
2005-09-08 11:55:00,23.29,23.3,23.27,23.28,9400.0,14.4434,14.4496,14.4309,14.4371,9400.0
2005-09-08 12:00:00,23.28,23.28,23.26,23.27,12700.0,14.4371,14.4371,14.4247,14.4309,12700.0
2005-09-08 12:05:00,23.27,23.27,23.25,23.26,12600.0,14.4309,14.4309,14.4185,14.4247,12600.0
2005-09-08 12:10:00,23.25,23.26,23.23,23.24,14800.0,14.4185,14.4247,14.4061,14.4123,14800.0
2005-09-08 12:15:00,23.23,23.23,23.19,23.19,41600.0,14.4061,14.4061,14.3813,14.3813,41600.0
2005-09-08 12:20:00,23.19,23.19,23.16,23.16,12900.0,14.3813,14.3813,14.3627,14.3627,12900.0
2005-09-08 12:25:00,23.17,23.18,23.16,23.17,16500.0,14.3689,14.3751,14.3627,14.3689,16500.0
2005-09-08 12:30:00,23.17,23.17,23.14,23.14,18600.0,14.3689,14.3689,14.3503,14.3503,18600.0
2005-09-08 12:35:00,23.14,23.15,23.14,23.15,5000.0,14.3503,14.3565,14.3503,14.3565,5000.0
2005-09-08 12:40:00,23.15,23.15,23.14,23.15,9800.0,14.3565,14.3565,14.3503,14.3565,9800.0
2005-09-08 12:45:00,23.15,23.15,23.1,23.15,29800.0,14.3565,14.3565,14.3255,14.3565,29800.0
2005-09-08 12:50:00,23.15,23.16,23.14,23.16,8200.0,14.3565,14.3627,14.3503,14.3627,8200.0
2005-09-08 12:55:00,23.16,23.17,23.15,23.15,9500.0,14.3627,14.3689,14.3565,14.3565,9500.0
2005-09-08 13:00:00,23.16,23.16,23.15,23.16,5200.0,14.3627,14.3627,14.3565,14.3627,5200.0
2005-09-08 13:05:00,23.15,23.15,23.13,23.14,14500.0,14.3565,14.3565,14.3441,14.3503,14500.0
2005-09-08 13:10:00,23.14,23.14,23.13,23.13,10500.0,14.3503,14.3503,14.3441,14.3441,10500.0
2005-09-08 13:15:00,23.13,23.14,23.12,23.13,10400.0,14.3441,14.3503,14.3379,14.3441,10400.0
2005-09-08 13:20:00,23.13,23.13,23.12,23.12,13700.0,14.3441,14.3441,14.3379,14.3379,13700.0
2005-09-08 13:25:00,23.12,23.16,23.12,23.15,18700.0,14.3379,14.3627,14.3379,14.3565,18700.0
2005-09-08 13:30:00,23.15,23.15,23.14,23.15,12500.0,14.3565,14.3565,14.3503,14.3565,12500.0
2005-09-08 13:35:00,23.15,23.15,23.13,23.13,12600.0,14.3565,14.3565,14.3441,14.3441,12600.0
2005-09-08 13:40:00,23.14,23.2,23.13,23.19,100300.0,14.3503,14.3875,14.3441,14.3813,100300.0
2005-09-08 13:45:00,23.2,23.2,23.16,23.16,9400.0,14.3875,14.3875,14.3627,14.3627,9400.0
2005-09-08 13:50:00,23.17,23.17,23.14,23.14,11900.0,14.3689,14.3689,14.3503,14.3503,11900.0
2005-09-08 13:55:00,23.15,23.15,23.13,23.15,17700.0,14.3565,14.3565,14.3441,14.3565,17700.0
2005-09-08 14:00:00,23.15,23.15,23.13,23.14,17700.0,14.3565,14.3565,14.3441,14.3503,17700.0
2005-09-08 14:05:00,23.14,23.18,23.14,23.17,14400.0,14.3503,14.3751,14.3503,14.3689,14400.0
2005-09-08 14:10:00,23.17,23.19,23.15,23.16,20200.0,14.3689,14.3813,14.3565,14.3627,20200.0
2005-09-08 14:15:00,23.16,23.16,23.12,23.12,22100.0,14.3627,14.3627,14.3379,14.3379,22100.0
2005-09-08 14:20:00,23.1,23.13,23.09,23.11,39300.0,14.3255,14.3441,14.3193,14.3317,39300.0
2005-09-08 14:25:00,23.12,23.13,23.1,23.11,47500.0,14.3379,14.3441,14.3255,14.3317,47500.0
2005-09-08 14:30:00,23.1,23.1,23.09,23.1,27100.0,14.3255,14.3255,14.3193,14.3255,27100.0
2005-09-08 14:35:00,23.09,23.1,23.09,23.09,13500.0,14.3193,14.3255,14.3193,14.3193,13500.0
2005-09-08 14:40:00,23.09,23.1,23.08,23.08,10800.0,14.3193,14.3255,14.3131,14.3131,10800.0
2005-09-08 14:45:00,23.09,23.1,23.08,23.1,15300.0,14.3193,14.3255,14.3131,14.3255,15300.0
2005-09-08 14:50:00,23.1,23.1,23.08,23.09,11600.0,14.3255,14.3255,14.3131,14.3193,11600.0
2005-09-08 14:55:00,23.08,23.09,23.06,23.06,18500.0,14.3131,14.3193,14.3007,14.3007,18500.0
2005-09-08 15:00:00,23.06,23.07,23.06,23.06,22400.0,14.3007,14.3069,14.3007,14.3007,22400.0
2005-09-08 15:05:00,23.06,23.08,23.05,23.08,33700.0,14.3007,14.3131,14.2945,14.3131,33700.0
2005-09-08 15:10:00,23.08,23.11,23.07,23.1,29300.0,14.3131,14.3317,14.3069,14.3255,29300.0
2005-09-08 15:15:00,23.1,23.13,23.09,23.13,23300.0,14.3255,14.3441,14.3193,14.3441,23300.0
2005-09-08 15:20:00,23.13,23.17,23.13,23.16,40400.0,14.3441,14.3689,14.3441,14.3627,40400.0
2005-09-08 15:25:00,23.16,23.17,23.15,23.16,48000.0,14.3627,14.3689,14.3565,14.3627,48000.0
2005-09-08 15:30:00,23.16,23.19,23.16,23.19,32800.0,14.3627,14.3813,14.3627,14.3813,32800.0
2005-09-08 15:35:00,23.19,23.19,23.17,23.17,62100.0,14.3813,14.3813,14.3689,14.3689,62100.0
2005-09-08 15:40:00,23.17,23.18,23.12,23.18,37600.0,14.3689,14.3751,14.3379,14.3751,37600.0
2005-09-08 15:45:00,23.17,23.18,23.16,23.18,22700.0,14.3689,14.3751,14.3627,14.3751,22700.0
2005-09-08 15:50:00,23.18,23.19,23.17,23.17,26600.0,14.3751,14.3813,14.3689,14.3689,26600.0
2005-09-08 15:55:00,23.18,23.2,23.15,23.19,55200.0,14.3751,14.3875,14.3565,14.3813,55200.0
2005-09-09 09:30:00,23.28,23.4,23.28,23.33,54000.0,14.4371,14.5116,14.4371,14.4682,54000.0
2005-09-09 09:35:00,23.33,23.34,23.27,23.28,45200.0,14.4682,14.4744,14.4309,14.4371,45200.0
2005-09-09 09:40:00,23.29,23.3,23.26,23.26,14400.0,14.4434,14.4496,14.4247,14.4247,14400.0
2005-09-09 09:45:00,23.26,23.27,23.24,23.24,45000.0,14.4247,14.4309,14.4123,14.4123,45000.0
2005-09-09 09:50:00,23.24,23.24,23.22,23.22,13800.0,14.4123,14.4123,14.3999,14.3999,13800.0
2005-09-09 09:55:00,23.22,23.23,23.21,23.23,6500.0,14.3999,14.4061,14.3937,14.4061,6500.0
2005-09-09 10:00:00,23.23,23.23,23.21,23.21,9200.0,14.4061,14.4061,14.3937,14.3937,9200.0
2005-09-09 10:05:00,23.22,23.22,23.18,23.19,18700.0,14.3999,14.3999,14.3751,14.3813,18700.0
2005-09-09 10:10:00,23.18,23.24,23.18,23.22,58000.0,14.3751,14.4123,14.3751,14.3999,58000.0
2005-09-09 10:15:00,23.22,23.27,23.21,23.26,8100.0,14.3999,14.4309,14.3937,14.4247,8100.0
2005-09-09 10:20:00,23.26,23.26,23.23,23.24,10300.0,14.4247,14.4247,14.4061,14.4123,10300.0
2005-09-09 10:25:00,23.23,23.23,23.2,23.2,22800.0,14.4061,14.4061,14.3875,14.3875,22800.0
2005-09-09 10:30:00,23.2,23.22,23.19,23.21,6100.0,14.3875,14.3999,14.3813,14.3937,6100.0
2005-09-09 10:35:00,23.22,23.27,23.22,23.27,11400.0,14.3999,14.4309,14.3999,14.4309,11400.0
2005-09-09 10:40:00,23.26,23.27,23.23,23.25,18700.0,14.4247,14.4309,14.4061,14.4185,18700.0
2005-09-09 10:45:00,23.24,23.29,23.24,23.29,19400.0,14.4123,14.4434,14.4123,14.4434,19400.0
2005-09-09 10:50:00,23.29,23.32,23.28,23.32,31600.0,14.4434,14.462,14.4371,14.462,31600.0
2005-09-09 10:55:00,23.32,23.32,23.29,23.3,17500.0,14.462,14.462,14.4434,14.4496,17500.0
2005-09-09 11:00:00,23.3,23.31,23.28,23.29,20100.0,14.4496,14.4558,14.4371,14.4434,20100.0
2005-09-09 11:05:00,23.29,23.3,23.29,23.29,37100.0,14.4434,14.4496,14.4434,14.4434,37100.0
2005-09-09 11:10:00,23.3,23.33,23.29,23.3,65500.0,14.4496,14.4682,14.4434,14.4496,65500.0
2005-09-09 11:15:00,23.29,23.3,23.29,23.29,7400.0,14.4434,14.4496,14.4434,14.4434,7400.0
2005-09-09 11:20:00,23.3,23.31,23.29,23.3,36600.0,14.4496,14.4558,14.4434,14.4496,36600.0
2005-09-09 11:25:00,23.31,23.32,23.3,23.31,10600.0,14.4558,14.462,14.4496,14.4558,10600.0
2005-09-09 11:30:00,23.31,23.32,23.3,23.3,10600.0,14.4558,14.462,14.4496,14.4496,10600.0
2005-09-09 11:35:00,23.31,23.32,23.3,23.31,11500.0,14.4558,14.462,14.4496,14.4558,11500.0
2005-09-09 11:40:00,23.31,23.34,23.29,23.32,60000.0,14.4558,14.4744,14.4434,14.462,60000.0
2005-09-09 11:45:00,23.32,23.41,23.32,23.41,50500.0,14.462,14.5178,14.462,14.5178,50500.0
2005-09-09 11:50:00,23.4,23.44,23.38,23.39,23300.0,14.5116,14.5364,14.4992,14.5054,23300.0
2005-09-09 11:55:00,23.39,23.46,23.39,23.42,37400.0,14.5054,14.5488,14.5054,14.524,37400.0
2005-09-09 12:00:00,23.41,23.44,23.39,23.43,24000.0,14.5178,14.5364,14.5054,14.5302,24000.0
2005-09-09 12:05:00,23.44,23.44,23.41,23.42,9300.0,14.5364,14.5364,14.5178,14.524,9300.0
2005-09-09 12:10:00,23.42,23.44,23.42,23.42,37300.0,14.524,14.5364,14.524,14.524,37300.0
2005-09-09 12:15:00,23.41,23.42,23.38,23.4,21000.0,14.5178,14.524,14.4992,14.5116,21000.0
2005-09-09 12:20:00,23.4,23.41,23.39,23.41,11900.0,14.5116,14.5178,14.5054,14.5178,11900.0
2005-09-09 12:25:00,23.41,23.45,23.41,23.44,41100.0,14.5178,14.5426,14.5178,14.5364,41100.0
2005-09-09 12:30:00,23.45,23.45,23.43,23.44,8300.0,14.5426,14.5426,14.5302,14.5364,8300.0
2005-09-09 12:35:00,23.44,23.45,23.42,23.42,11800.0,14.5364,14.5426,14.524,14.524,11800.0
2005-09-09 12:40:00,23.42,23.42,23.39,23.39,16000.0,14.524,14.524,14.5054,14.5054,16000.0
2005-09-09 12:45:00,23.39,23.4,23.38,23.38,5400.0,14.5054,14.5116,14.4992,14.4992,5400.0
2005-09-09 12:50:00,23.38,23.39,23.37,23.37,8700.0,14.4992,14.5054,14.493,14.493,8700.0
2005-09-09 12:55:00,23.36,23.38,23.36,23.38,48700.0,14.4868,14.4992,14.4868,14.4992,48700.0
2005-09-09 13:00:00,23.38,23.38,23.37,23.38,7800.0,14.4992,14.4992,14.493,14.4992,7800.0
2005-09-09 13:05:00,23.38,23.38,23.36,23.36,7500.0,14.4992,14.4992,14.4868,14.4868,7500.0
2005-09-09 13:10:00,23.35,23.36,23.34,23.34,9200.0,14.4806,14.4868,14.4744,14.4744,9200.0
2005-09-09 13:15:00,23.35,23.38,23.34,23.36,18000.0,14.4806,14.4992,14.4744,14.4868,18000.0
2005-09-09 13:20:00,23.37,23.4,23.36,23.4,10500.0,14.493,14.5116,14.4868,14.5116,10500.0
2005-09-09 13:25:00,23.4,23.4,23.39,23.39,15500.0,14.5116,14.5116,14.5054,14.5054,15500.0
2005-09-09 13:30:00,23.39,23.4,23.39,23.4,21600.0,14.5054,14.5116,14.5054,14.5116,21600.0
2005-09-09 13:35:00,23.4,23.4,23.36,23.36,18100.0,14.5116,14.5116,14.4868,14.4868,18100.0
2005-09-09 13:40:00,23.36,23.37,23.35,23.36,10200.0,14.4868,14.493,14.4806,14.4868,10200.0
2005-09-09 13:45:00,23.37,23.4,23.35,23.4,13100.0,14.493,14.5116,14.4806,14.5116,13100.0
2005-09-09 13:50:00,23.4,23.4,23.38,23.38,7300.0,14.5116,14.5116,14.4992,14.4992,7300.0
2005-09-09 13:55:00,23.38,23.39,23.38,23.38,3200.0,14.4992,14.5054,14.4992,14.4992,3200.0
2005-09-09 14:00:00,23.39,23.39,23.34,23.34,16700.0,14.5054,14.5054,14.4744,14.4744,16700.0
2005-09-09 14:05:00,23.34,23.34,23.32,23.33,7700.0,14.4744,14.4744,14.462,14.4682,7700.0
2005-09-09 14:10:00,23.33,23.33,23.3,23.31,21000.0,14.4682,14.4682,14.4496,14.4558,21000.0
2005-09-09 14:15:00,23.31,23.31,23.29,23.3,38100.0,14.4558,14.4558,14.4434,14.4496,38100.0
2005-09-09 14:20:00,23.3,23.33,23.29,23.33,29000.0,14.4496,14.4682,14.4434,14.4682,29000.0
2005-09-09 14:25:00,23.33,23.33,23.31,23.33,8800.0,14.4682,14.4682,14.4558,14.4682,8800.0
2005-09-09 14:30:00,23.33,23.33,23.31,23.32,17200.0,14.4682,14.4682,14.4558,14.462,17200.0
2005-09-09 14:35:00,23.32,23.32,23.29,23.3,46500.0,14.462,14.462,14.4434,14.4496,46500.0
2005-09-09 14:40:00,23.29,23.29,23.27,23.27,14800.0,14.4434,14.4434,14.4309,14.4309,14800.0
2005-09-09 14:45:00,23.28,23.28,23.25,23.26,18300.0,14.4371,14.4371,14.4185,14.4247,18300.0
2005-09-09 14:50:00,23.26,23.26,23.24,23.24,35500.0,14.4247,14.4247,14.4123,14.4123,35500.0
2005-09-09 14:55:00,23.24,23.25,23.22,23.22,20300.0,14.4123,14.4185,14.3999,14.3999,20300.0
2005-09-09 15:00:00,23.23,23.23,23.2,23.22,17100.0,14.4061,14.4061,14.3875,14.3999,17100.0
2005-09-09 15:05:00,23.22,23.22,23.21,23.21,10000.0,14.3999,14.3999,14.3937,14.3937,10000.0
2005-09-09 15:10:00,23.21,23.22,23.2,23.21,12300.0,14.3937,14.3999,14.3875,14.3937,12300.0
2005-09-09 15:15:00,23.2,23.22,23.2,23.22,24500.0,14.3875,14.3999,14.3875,14.3999,24500.0
2005-09-09 15:20:00,23.22,23.25,23.21,23.25,19400.0,14.3999,14.4185,14.3937,14.4185,19400.0
2005-09-09 15:25:00,23.25,23.29,23.24,23.29,27400.0,14.4185,14.4434,14.4123,14.4434,27400.0
2005-09-09 15:30:00,23.28,23.3,23.27,23.29,44800.0,14.4371,14.4496,14.4309,14.4434,44800.0
2005-09-09 15:35:00,23.3,23.32,23.3,23.3,25500.0,14.4496,14.462,14.4496,14.4496,25500.0
2005-09-09 15:40:00,23.3,23.3,23.25,23.26,63400.0,14.4496,14.4496,14.4185,14.4247,63400.0
2005-09-09 15:45:00,23.25,23.26,23.23,23.24,34700.0,14.4185,14.4247,14.4061,14.4123,34700.0
2005-09-09 15:50:00,23.24,23.24,23.21,23.21,50600.0,14.4123,14.4123,14.3937,14.3937,50600.0
2005-09-09 15:55:00,23.21,23.27,23.21,23.25,55200.0,14.3937,14.4309,14.3937,14.4185,55200.0
2005-09-12 09:30:00,22.75,22.75,22.75,22.75,600.0,14.1085,14.1085,14.1085,14.1085,600.0
2005-09-12 09:35:00,23.35,23.46,23.26,23.45,142700.0,14.4806,14.5488,14.4247,14.5426,142700.0
2005-09-12 09:40:00,23.46,23.5,23.44,23.44,127300.0,14.5488,14.5736,14.5364,14.5364,127300.0
2005-09-12 09:45:00,23.44,23.46,23.41,23.46,146200.0,14.5364,14.5488,14.5178,14.5488,146200.0
2005-09-12 09:50:00,23.47,23.49,23.4,23.42,84000.0,14.555,14.5674,14.5116,14.524,84000.0
2005-09-12 09:55:00,23.42,23.43,23.41,23.42,20200.0,14.524,14.5302,14.5178,14.524,20200.0
2005-09-12 10:00:00,23.42,23.42,23.38,23.39,138500.0,14.524,14.524,14.4992,14.5054,138500.0
2005-09-12 10:05:00,23.39,23.39,23.37,23.39,56900.0,14.5054,14.5054,14.493,14.5054,56900.0
2005-09-12 10:10:00,23.38,23.38,23.36,23.38,26600.0,14.4992,14.4992,14.4868,14.4992,26600.0
2005-09-12 10:15:00,23.37,23.39,23.37,23.38,13000.0,14.493,14.5054,14.493,14.4992,13000.0
2005-09-12 10:20:00,23.38,23.39,23.37,23.38,18700.0,14.4992,14.5054,14.493,14.4992,18700.0
2005-09-12 10:25:00,23.37,23.38,23.29,23.29,74900.0,14.493,14.4992,14.4434,14.4434,74900.0
2005-09-12 10:30:00,23.29,23.3,23.25,23.26,27900.0,14.4434,14.4496,14.4185,14.4247,27900.0
2005-09-12 10:35:00,23.26,23.3,23.25,23.3,48100.0,14.4247,14.4496,14.4185,14.4496,48100.0
2005-09-12 10:40:00,23.3,23.35,23.27,23.28,55500.0,14.4496,14.4806,14.4309,14.4371,55500.0
2005-09-12 10:45:00,23.28,23.29,23.28,23.29,12200.0,14.4371,14.4434,14.4371,14.4434,12200.0
2005-09-12 10:50:00,23.3,23.3,23.28,23.28,5900.0,14.4496,14.4496,14.4371,14.4371,5900.0
2005-09-12 10:55:00,23.29,23.3,23.28,23.3,46700.0,14.4434,14.4496,14.4371,14.4496,46700.0
2005-09-12 11:00:00,23.29,23.3,23.28,23.28,18800.0,14.4434,14.4496,14.4371,14.4371,18800.0
2005-09-12 11:05:00,23.29,23.29,23.27,23.27,25900.0,14.4434,14.4434,14.4309,14.4309,25900.0
2005-09-12 11:10:00,23.27,23.28,23.27,23.27,17700.0,14.4309,14.4371,14.4309,14.4309,17700.0
2005-09-12 11:15:00,23.28,23.28,23.25,23.26,17400.0,14.4371,14.4371,14.4185,14.4247,17400.0
2005-09-12 11:20:00,23.26,23.26,23.25,23.26,11400.0,14.4247,14.4247,14.4185,14.4247,11400.0
2005-09-12 11:25:00,23.26,23.27,23.25,23.27,22700.0,14.4247,14.4309,14.4185,14.4309,22700.0
2005-09-12 11:30:00,23.27,23.27,23.23,23.26,30800.0,14.4309,14.4309,14.4061,14.4247,30800.0
2005-09-12 11:35:00,23.26,23.3,23.26,23.3,27900.0,14.4247,14.4496,14.4247,14.4496,27900.0
2005-09-12 11:40:00,23.3,23.38,23.3,23.37,52100.0,14.4496,14.4992,14.4496,14.493,52100.0
2005-09-12 11:45:00,23.37,23.41,23.37,23.4,26600.0,14.493,14.5178,14.493,14.5116,26600.0
2005-09-12 11:50:00,23.41,23.42,23.39,23.42,24600.0,14.5178,14.524,14.5054,14.524,24600.0
2005-09-12 11:55:00,23.42,23.43,23.41,23.41,24400.0,14.524,14.5302,14.5178,14.5178,24400.0
2005-09-12 12:00:00,23.41,23.42,23.34,23.37,41300.0,14.5178,14.524,14.4744,14.493,41300.0
2005-09-12 12:05:00,23.37,23.39,23.37,23.38,14900.0,14.493,14.5054,14.493,14.4992,14900.0
2005-09-12 12:10:00,23.39,23.4,23.38,23.39,26500.0,14.5054,14.5116,14.4992,14.5054,26500.0
2005-09-12 12:15:00,23.39,23.4,23.38,23.39,19900.0,14.5054,14.5116,14.4992,14.5054,19900.0
2005-09-12 12:20:00,23.39,23.4,23.36,23.38,33300.0,14.5054,14.5116,14.4868,14.4992,33300.0
2005-09-12 12:25:00,23.38,23.41,23.38,23.4,33400.0,14.4992,14.5178,14.4992,14.5116,33400.0
2005-09-12 12:30:00,23.4,23.4,23.34,23.34,31300.0,14.5116,14.5116,14.4744,14.4744,31300.0
2005-09-12 12:35:00,23.33,23.35,23.33,23.35,21000.0,14.4682,14.4806,14.4682,14.4806,21000.0
2005-09-12 12:40:00,23.35,23.37,23.35,23.37,12700.0,14.4806,14.493,14.4806,14.493,12700.0
2005-09-12 12:45:00,23.37,23.37,23.36,23.37,35700.0,14.493,14.493,14.4868,14.493,35700.0
2005-09-12 12:50:00,23.38,23.39,23.37,23.38,21700.0,14.4992,14.5054,14.493,14.4992,21700.0
2005-09-12 12:55:00,23.39,23.4,23.38,23.39,23500.0,14.5054,14.5116,14.4992,14.5054,23500.0
2005-09-12 13:00:00,23.39,23.39,23.37,23.38,9600.0,14.5054,14.5054,14.493,14.4992,9600.0
2005-09-12 13:05:00,23.38,23.38,23.37,23.38,4400.0,14.4992,14.4992,14.493,14.4992,4400.0
2005-09-12 13:10:00,23.38,23.38,23.37,23.38,8800.0,14.4992,14.4992,14.493,14.4992,8800.0
2005-09-12 13:15:00,23.38,23.39,23.37,23.39,29100.0,14.4992,14.5054,14.493,14.5054,29100.0
2005-09-12 13:20:00,23.38,23.39,23.38,23.39,16400.0,14.4992,14.5054,14.4992,14.5054,16400.0
2005-09-12 13:25:00,23.39,23.4,23.36,23.36,27900.0,14.5054,14.5116,14.4868,14.4868,27900.0
2005-09-12 13:30:00,23.36,23.37,23.35,23.36,15000.0,14.4868,14.493,14.4806,14.4868,15000.0
2005-09-12 13:35:00,23.36,23.36,23.35,23.36,25100.0,14.4868,14.4868,14.4806,14.4868,25100.0
2005-09-12 13:40:00,23.36,23.38,23.36,23.37,21900.0,14.4868,14.4992,14.4868,14.493,21900.0
2005-09-12 13:45:00,23.37,23.39,23.37,23.38,20900.0,14.493,14.5054,14.493,14.4992,20900.0
2005-09-12 13:50:00,23.38,23.39,23.37,23.37,23300.0,14.4992,14.5054,14.493,14.493,23300.0
2005-09-12 13:55:00,23.37,23.37,23.29,23.29,46800.0,14.493,14.493,14.4434,14.4434,46800.0
2005-09-12 14:00:00,23.29,23.34,23.28,23.34,22400.0,14.4434,14.4744,14.4371,14.4744,22400.0
2005-09-12 14:05:00,23.34,23.34,23.33,23.34,14800.0,14.4744,14.4744,14.4682,14.4744,14800.0
2005-09-12 14:10:00,23.34,23.36,23.34,23.36,26300.0,14.4744,14.4868,14.4744,14.4868,26300.0
2005-09-12 14:15:00,23.36,23.38,23.35,23.36,28800.0,14.4868,14.4992,14.4806,14.4868,28800.0
2005-09-12 14:20:00,23.35,23.35,23.33,23.35,29800.0,14.4806,14.4806,14.4682,14.4806,29800.0
2005-09-12 14:25:00,23.35,23.37,23.34,23.37,18200.0,14.4806,14.493,14.4744,14.493,18200.0
2005-09-12 14:30:00,23.37,23.38,23.36,23.37,34200.0,14.493,14.4992,14.4868,14.493,34200.0
2005-09-12 14:35:00,23.37,23.39,23.36,23.36,22600.0,14.493,14.5054,14.4868,14.4868,22600.0
2005-09-12 14:40:00,23.36,23.37,23.35,23.36,35400.0,14.4868,14.493,14.4806,14.4868,35400.0
2005-09-12 14:45:00,23.36,23.38,23.36,23.38,27000.0,14.4868,14.4992,14.4868,14.4992,27000.0
2005-09-12 14:50:00,23.37,23.41,23.37,23.41,20600.0,14.493,14.5178,14.493,14.5178,20600.0
2005-09-12 14:55:00,23.4,23.43,23.4,23.41,214400.0,14.5116,14.5302,14.5116,14.5178,214400.0
2005-09-12 15:00:00,23.42,23.42,23.38,23.39,37700.0,14.524,14.524,14.4992,14.5054,37700.0
2005-09-12 15:05:00,23.39,23.41,23.38,23.38,27500.0,14.5054,14.5178,14.4992,14.4992,27500.0
2005-09-12 15:10:00,23.38,23.4,23.38,23.4,34000.0,14.4992,14.5116,14.4992,14.5116,34000.0
2005-09-12 15:15:00,23.4,23.42,23.4,23.42,35000.0,14.5116,14.524,14.5116,14.524,35000.0
2005-09-12 15:20:00,23.42,23.44,23.41,23.44,41100.0,14.524,14.5364,14.5178,14.5364,41100.0
2005-09-12 15:25:00,23.44,23.44,23.41,23.42,30000.0,14.5364,14.5364,14.5178,14.524,30000.0
2005-09-12 15:30:00,23.41,23.42,23.38,23.4,37300.0,14.5178,14.524,14.4992,14.5116,37300.0
2005-09-12 15:35:00,23.4,23.4,23.38,23.39,40700.0,14.5116,14.5116,14.4992,14.5054,40700.0
2005-09-12 15:40:00,23.38,23.39,23.38,23.39,24600.0,14.4992,14.5054,14.4992,14.5054,24600.0
2005-09-12 15:45:00,23.39,23.46,23.38,23.44,54700.0,14.5054,14.5488,14.4992,14.5364,54700.0
2005-09-12 15:50:00,23.44,23.44,23.38,23.4,32900.0,14.5364,14.5364,14.4992,14.5116,32900.0
2005-09-12 15:55:00,23.4,23.41,23.36,23.4,60400.0,14.5116,14.5178,14.4868,14.5116,60400.0
2005-09-13 09:30:00,23.07,23.25,23.07,23.15,172000.0,14.3069,14.4185,14.3069,14.3565,172000.0
2005-09-13 09:35:00,23.12,23.15,23.1,23.1,34700.0,14.3379,14.3565,14.3255,14.3255,34700.0
2005-09-13 09:40:00,23.1,23.12,23.1,23.12,61300.0,14.3255,14.3379,14.3255,14.3379,61300.0
2005-09-13 09:45:00,23.11,23.16,23.1,23.14,18500.0,14.3317,14.3627,14.3255,14.3503,18500.0
2005-09-13 09:50:00,23.14,23.16,23.13,23.15,18500.0,14.3503,14.3627,14.3441,14.3565,18500.0
2005-09-13 09:55:00,23.15,23.19,23.15,23.17,30800.0,14.3565,14.3813,14.3565,14.3689,30800.0
2005-09-13 10:00:00,23.16,23.18,23.16,23.18,31300.0,14.3627,14.3751,14.3627,14.3751,31300.0
2005-09-13 10:05:00,23.18,23.18,23.16,23.18,24800.0,14.3751,14.3751,14.3627,14.3751,24800.0
2005-09-13 10:10:00,23.17,23.18,23.16,23.18,11600.0,14.3689,14.3751,14.3627,14.3751,11600.0
2005-09-13 10:15:00,23.18,23.2,23.17,23.2,22100.0,14.3751,14.3875,14.3689,14.3875,22100.0
2005-09-13 10:20:00,23.2,23.2,23.19,23.2,7500.0,14.3875,14.3875,14.3813,14.3875,7500.0
2005-09-13 10:25:00,23.19,23.22,23.19,23.21,11300.0,14.3813,14.3999,14.3813,14.3937,11300.0
2005-09-13 10:30:00,23.21,23.21,23.13,23.14,24700.0,14.3937,14.3937,14.3441,14.3503,24700.0
2005-09-13 10:35:00,23.14,23.15,23.14,23.15,7700.0,14.3503,14.3565,14.3503,14.3565,7700.0
2005-09-13 10:40:00,23.14,23.14,23.12,23.13,16700.0,14.3503,14.3503,14.3379,14.3441,16700.0
2005-09-13 10:45:00,23.13,23.14,23.12,23.13,14800.0,14.3441,14.3503,14.3379,14.3441,14800.0
2005-09-13 10:50:00,23.13,23.14,23.12,23.13,22800.0,14.3441,14.3503,14.3379,14.3441,22800.0
2005-09-13 10:55:00,23.12,23.13,23.12,23.13,7400.0,14.3379,14.3441,14.3379,14.3441,7400.0
2005-09-13 11:00:00,23.13,23.14,23.11,23.12,39700.0,14.3441,14.3503,14.3317,14.3379,39700.0
2005-09-13 11:05:00,23.11,23.12,23.1,23.1,22600.0,14.3317,14.3379,14.3255,14.3255,22600.0
2005-09-13 11:10:00,23.11,23.11,23.08,23.08,55100.0,14.3317,14.3317,14.3131,14.3131,55100.0
2005-09-13 11:15:00,23.08,23.15,23.08,23.15,15300.0,14.3131,14.3565,14.3131,14.3565,15300.0
2005-09-13 11:20:00,23.15,23.15,23.12,23.12,6100.0,14.3565,14.3565,14.3379,14.3379,6100.0
2005-09-13 11:25:00,23.11,23.12,23.1,23.11,13800.0,14.3317,14.3379,14.3255,14.3317,13800.0
2005-09-13 11:30:00,23.1,23.1,23.09,23.1,7300.0,14.3255,14.3255,14.3193,14.3255,7300.0
2005-09-13 11:35:00,23.11,23.13,23.11,23.12,17200.0,14.3317,14.3441,14.3317,14.3379,17200.0
2005-09-13 11:40:00,23.12,23.13,23.11,23.12,10500.0,14.3379,14.3441,14.3317,14.3379,10500.0
2005-09-13 11:45:00,23.11,23.12,23.1,23.11,16100.0,14.3317,14.3379,14.3255,14.3317,16100.0
2005-09-13 11:50:00,23.11,23.11,23.1,23.1,13700.0,14.3317,14.3317,14.3255,14.3255,13700.0
2005-09-13 11:55:00,23.11,23.12,23.1,23.12,14300.0,14.3317,14.3379,14.3255,14.3379,14300.0
2005-09-13 12:00:00,23.12,23.12,23.1,23.11,16100.0,14.3379,14.3379,14.3255,14.3317,16100.0
2005-09-13 12:05:00,23.12,23.12,23.09,23.09,34400.0,14.3379,14.3379,14.3193,14.3193,34400.0
2005-09-13 12:10:00,23.09,23.09,23.08,23.09,9100.0,14.3193,14.3193,14.3131,14.3193,9100.0
2005-09-13 12:15:00,23.08,23.1,23.08,23.1,18300.0,14.3131,14.3255,14.3131,14.3255,18300.0
2005-09-13 12:20:00,23.09,23.1,23.08,23.1,5800.0,14.3193,14.3255,14.3131,14.3255,5800.0
2005-09-13 12:25:00,23.1,23.13,23.09,23.13,19200.0,14.3255,14.3441,14.3193,14.3441,19200.0
2005-09-13 12:30:00,23.12,23.12,23.1,23.1,11900.0,14.3379,14.3379,14.3255,14.3255,11900.0
2005-09-13 12:35:00,23.11,23.11,23.07,23.08,12500.0,14.3317,14.3317,14.3069,14.3131,12500.0
2005-09-13 12:40:00,23.08,23.08,23.06,23.07,14700.0,14.3131,14.3131,14.3007,14.3069,14700.0
2005-09-13 12:45:00,23.06,23.07,23.05,23.07,17200.0,14.3007,14.3069,14.2945,14.3069,17200.0
2005-09-13 12:50:00,23.07,23.09,23.05,23.09,27400.0,14.3069,14.3193,14.2945,14.3193,27400.0
2005-09-13 12:55:00,23.09,23.11,23.09,23.1,18400.0,14.3193,14.3317,14.3193,14.3255,18400.0
2005-09-13 13:00:00,23.11,23.14,23.1,23.12,16300.0,14.3317,14.3503,14.3255,14.3379,16300.0
2005-09-13 13:05:00,23.13,23.14,23.13,23.13,11500.0,14.3441,14.3503,14.3441,14.3441,11500.0
2005-09-13 13:10:00,23.13,23.13,23.11,23.12,6500.0,14.3441,14.3441,14.3317,14.3379,6500.0
2005-09-13 13:15:00,23.12,23.12,23.1,23.11,4900.0,14.3379,14.3379,14.3255,14.3317,4900.0
2005-09-13 13:20:00,23.11,23.11,23.1,23.1,12800.0,14.3317,14.3317,14.3255,14.3255,12800.0
2005-09-13 13:25:00,23.1,23.11,23.07,23.07,12300.0,14.3255,14.3317,14.3069,14.3069,12300.0
2005-09-13 13:30:00,23.07,23.08,23.06,23.07,25200.0,14.3069,14.3131,14.3007,14.3069,25200.0
2005-09-13 13:35:00,23.06,23.07,23.06,23.06,15300.0,14.3007,14.3069,14.3007,14.3007,15300.0
2005-09-13 13:40:00,23.06,23.07,23.05,23.06,7700.0,14.3007,14.3069,14.2945,14.3007,7700.0
2005-09-13 13:45:00,23.06,23.06,23.05,23.05,10000.0,14.3007,14.3007,14.2945,14.2945,10000.0
2005-09-13 13:50:00,23.05,23.05,23.03,23.04,15200.0,14.2945,14.2945,14.2821,14.2883,15200.0
2005-09-13 13:55:00,23.04,23.04,23.03,23.03,17200.0,14.2883,14.2883,14.2821,14.2821,17200.0
2005-09-13 14:00:00,23.04,23.04,23.02,23.04,24100.0,14.2883,14.2883,14.2759,14.2883,24100.0
2005-09-13 14:05:00,23.04,23.11,23.03,23.11,26100.0,14.2883,14.3317,14.2821,14.3317,26100.0
2005-09-13 14:10:00,23.12,23.16,23.12,23.13,24200.0,14.3379,14.3627,14.3379,14.3441,24200.0
2005-09-13 14:15:00,23.14,23.19,23.13,23.13,22000.0,14.3503,14.3813,14.3441,14.3441,22000.0
2005-09-13 14:20:00,23.13,23.15,23.11,23.13,25800.0,14.3441,14.3565,14.3317,14.3441,25800.0
2005-09-13 14:25:00,23.13,23.14,23.1,23.1,10400.0,14.3441,14.3503,14.3255,14.3255,10400.0
2005-09-13 14:30:00,23.1,23.1,23.09,23.1,12600.0,14.3255,14.3255,14.3193,14.3255,12600.0
2005-09-13 14:35:00,23.09,23.09,23.06,23.07,33400.0,14.3193,14.3193,14.3007,14.3069,33400.0
2005-09-13 14:40:00,23.07,23.07,23.04,23.05,32600.0,14.3069,14.3069,14.2883,14.2945,32600.0
2005-09-13 14:45:00,23.05,23.05,23.03,23.04,18000.0,14.2945,14.2945,14.2821,14.2883,18000.0
2005-09-13 14:50:00,23.04,23.04,23.03,23.04,12800.0,14.2883,14.2883,14.2821,14.2883,12800.0
2005-09-13 14:55:00,23.04,23.04,23.0,23.0,34500.0,14.2883,14.2883,14.2635,14.2635,34500.0
2005-09-13 15:00:00,23.0,23.03,23.0,23.03,53900.0,14.2635,14.2821,14.2635,14.2821,53900.0
2005-09-13 15:05:00,23.03,23.05,23.01,23.03,27300.0,14.2821,14.2945,14.2697,14.2821,27300.0
2005-09-13 15:10:00,23.03,23.03,23.0,23.02,37600.0,14.2821,14.2821,14.2635,14.2759,37600.0
2005-09-13 15:15:00,23.02,23.03,23.0,23.02,94300.0,14.2759,14.2821,14.2635,14.2759,94300.0
2005-09-13 15:20:00,23.02,23.02,23.0,23.01,13700.0,14.2759,14.2759,14.2635,14.2697,13700.0
2005-09-13 15:25:00,23.01,23.03,23.01,23.02,15500.0,14.2697,14.2821,14.2697,14.2759,15500.0
2005-09-13 15:30:00,23.01,23.03,23.0,23.03,19600.0,14.2697,14.2821,14.2635,14.2821,19600.0
2005-09-13 15:35:00,23.03,23.06,23.02,23.02,23400.0,14.2821,14.3007,14.2759,14.2759,23400.0
2005-09-13 15:40:00,23.02,23.03,22.98,23.0,41500.0,14.2759,14.2821,14.2511,14.2635,41500.0
2005-09-13 15:45:00,22.99,23.0,22.96,23.0,19800.0,14.2573,14.2635,14.2387,14.2635,19800.0
2005-09-13 15:50:00,23.0,23.0,22.95,22.99,38600.0,14.2635,14.2635,14.2325,14.2573,38600.0
2005-09-13 15:55:00,22.98,23.01,22.95,22.98,34900.0,14.2511,14.2697,14.2325,14.2511,34900.0
2005-09-14 09:30:00,23.07,23.1,23.0,23.08,64100.0,14.3069,14.3255,14.2635,14.3131,64100.0
2005-09-14 09:35:00,23.08,23.18,23.01,23.15,21100.0,14.3131,14.3751,14.2697,14.3565,21100.0
2005-09-14 09:40:00,23.18,23.18,23.09,23.12,18300.0,14.3751,14.3751,14.3193,14.3379,18300.0
2005-09-14 09:45:00,23.11,23.11,23.0,23.05,39700.0,14.3317,14.3317,14.2635,14.2945,39700.0
2005-09-14 09:50:00,23.05,23.14,23.05,23.09,44000.0,14.2945,14.3503,14.2945,14.3193,44000.0
2005-09-14 09:55:00,23.11,23.11,23.0,23.04,27700.0,14.3317,14.3317,14.2635,14.2883,27700.0
2005-09-14 10:00:00,23.06,23.08,23.01,23.06,36000.0,14.3007,14.3131,14.2697,14.3007,36000.0
2005-09-14 10:05:00,23.07,23.08,23.05,23.07,46300.0,14.3069,14.3131,14.2945,14.3069,46300.0
2005-09-14 10:10:00,23.06,23.08,23.05,23.08,46900.0,14.3007,14.3131,14.2945,14.3131,46900.0
2005-09-14 10:15:00,23.08,23.08,23.05,23.07,36600.0,14.3131,14.3131,14.2945,14.3069,36600.0
2005-09-14 10:20:00,23.06,23.07,23.05,23.06,53800.0,14.3007,14.3069,14.2945,14.3007,53800.0
2005-09-14 10:25:00,23.05,23.07,23.05,23.07,21500.0,14.2945,14.3069,14.2945,14.3069,21500.0
2005-09-14 10:30:00,23.07,23.1,23.05,23.1,46400.0,14.3069,14.3255,14.2945,14.3255,46400.0
2005-09-14 10:35:00,23.1,23.1,23.08,23.09,10300.0,14.3255,14.3255,14.3131,14.3193,10300.0
2005-09-14 10:40:00,23.09,23.11,23.09,23.09,11300.0,14.3193,14.3317,14.3193,14.3193,11300.0
2005-09-14 10:45:00,23.1,23.1,23.08,23.09,16500.0,14.3255,14.3255,14.3131,14.3193,16500.0
2005-09-14 10:50:00,23.09,23.12,23.09,23.12,11000.0,14.3193,14.3379,14.3193,14.3379,11000.0
2005-09-14 10:55:00,23.11,23.12,23.11,23.11,10100.0,14.3317,14.3379,14.3317,14.3317,10100.0
2005-09-14 11:00:00,23.1,23.12,23.1,23.12,43400.0,14.3255,14.3379,14.3255,14.3379,43400.0
2005-09-14 11:05:00,23.12,23.16,23.11,23.15,20000.0,14.3379,14.3627,14.3317,14.3565,20000.0
2005-09-14 11:10:00,23.15,23.15,23.13,23.13,6700.0,14.3565,14.3565,14.3441,14.3441,6700.0
2005-09-14 11:15:00,23.13,23.14,23.12,23.12,37000.0,14.3441,14.3503,14.3379,14.3379,37000.0
2005-09-14 11:20:00,23.12,23.16,23.12,23.16,55000.0,14.3379,14.3627,14.3379,14.3627,55000.0
2005-09-14 11:25:00,23.15,23.17,23.15,23.17,20300.0,14.3565,14.3689,14.3565,14.3689,20300.0
2005-09-14 11:30:00,23.16,23.18,23.16,23.18,11900.0,14.3627,14.3751,14.3627,14.3751,11900.0
2005-09-14 11:35:00,23.18,23.19,23.17,23.18,18200.0,14.3751,14.3813,14.3689,14.3751,18200.0
2005-09-14 11:40:00,23.19,23.23,23.18,23.23,21800.0,14.3813,14.4061,14.3751,14.4061,21800.0
2005-09-14 11:45:00,23.22,23.24,23.22,23.24,14500.0,14.3999,14.4123,14.3999,14.4123,14500.0
2005-09-14 11:50:00,23.24,23.24,23.21,23.22,10000.0,14.4123,14.4123,14.3937,14.3999,10000.0
2005-09-14 11:55:00,23.22,23.22,23.16,23.16,13900.0,14.3999,14.3999,14.3627,14.3627,13900.0
2005-09-14 12:00:00,23.15,23.16,23.11,23.11,6000.0,14.3565,14.3627,14.3317,14.3317,6000.0
2005-09-14 12:05:00,23.11,23.13,23.11,23.11,13100.0,14.3317,14.3441,14.3317,14.3317,13100.0
2005-09-14 12:10:00,23.12,23.14,23.11,23.14,32600.0,14.3379,14.3503,14.3317,14.3503,32600.0
2005-09-14 12:15:00,23.13,23.14,23.1,23.12,22100.0,14.3441,14.3503,14.3255,14.3379,22100.0
2005-09-14 12:20:00,23.11,23.17,23.11,23.16,22700.0,14.3317,14.3689,14.3317,14.3627,22700.0
2005-09-14 12:25:00,23.17,23.17,23.14,23.16,6100.0,14.3689,14.3689,14.3503,14.3627,6100.0
2005-09-14 12:30:00,23.15,23.15,23.13,23.13,13700.0,14.3565,14.3565,14.3441,14.3441,13700.0
2005-09-14 12:35:00,23.13,23.13,23.08,23.09,25100.0,14.3441,14.3441,14.3131,14.3193,25100.0
2005-09-14 12:40:00,23.09,23.11,23.08,23.1,40900.0,14.3193,14.3317,14.3131,14.3255,40900.0
2005-09-14 12:45:00,23.1,23.1,23.06,23.07,43100.0,14.3255,14.3255,14.3007,14.3069,43100.0
2005-09-14 12:50:00,23.07,23.09,23.06,23.09,9600.0,14.3069,14.3193,14.3007,14.3193,9600.0
2005-09-14 12:55:00,23.09,23.09,23.08,23.09,69300.0,14.3193,14.3193,14.3131,14.3193,69300.0
2005-09-14 13:00:00,23.09,23.11,23.08,23.09,24100.0,14.3193,14.3317,14.3131,14.3193,24100.0
2005-09-14 13:05:00,23.08,23.09,23.07,23.07,19900.0,14.3131,14.3193,14.3069,14.3069,19900.0
2005-09-14 13:10:00,23.06,23.06,23.04,23.04,11300.0,14.3007,14.3007,14.2883,14.2883,11300.0
2005-09-14 13:15:00,23.05,23.05,23.04,23.04,8800.0,14.2945,14.2945,14.2883,14.2883,8800.0
2005-09-14 13:20:00,23.05,23.05,23.03,23.03,7100.0,14.2945,14.2945,14.2821,14.2821,7100.0
2005-09-14 13:25:00,23.03,23.05,23.02,23.03,7400.0,14.2821,14.2945,14.2759,14.2821,7400.0
2005-09-14 13:30:00,23.04,23.04,23.02,23.02,5500.0,14.2883,14.2883,14.2759,14.2759,5500.0
2005-09-14 13:35:00,23.02,23.02,22.98,22.98,19100.0,14.2759,14.2759,14.2511,14.2511,19100.0
2005-09-14 13:40:00,22.97,22.99,22.96,22.98,32800.0,14.2449,14.2573,14.2387,14.2511,32800.0
2005-09-14 13:45:00,22.98,22.99,22.95,22.98,26700.0,14.2511,14.2573,14.2325,14.2511,26700.0
2005-09-14 13:50:00,22.97,22.97,22.96,22.97,4000.0,14.2449,14.2449,14.2387,14.2449,4000.0
2005-09-14 13:55:00,22.97,22.99,22.96,22.98,10500.0,14.2449,14.2573,14.2387,14.2511,10500.0
2005-09-14 14:00:00,22.98,22.99,22.97,22.99,6200.0,14.2511,14.2573,14.2449,14.2573,6200.0
2005-09-14 14:05:00,22.98,22.98,22.97,22.98,11900.0,14.2511,14.2511,14.2449,14.2511,11900.0
2005-09-14 14:10:00,22.98,22.99,22.97,22.97,19600.0,14.2511,14.2573,14.2449,14.2449,19600.0
2005-09-14 14:15:00,22.97,22.98,22.95,22.95,21200.0,14.2449,14.2511,14.2325,14.2325,21200.0
2005-09-14 14:20:00,22.94,22.94,22.91,22.91,24300.0,14.2263,14.2263,14.2077,14.2077,24300.0
2005-09-14 14:25:00,22.91,22.92,22.89,22.9,22100.0,14.2077,14.2139,14.1953,14.2015,22100.0
2005-09-14 14:30:00,22.9,22.9,22.88,22.88,3300.0,14.2015,14.2015,14.1891,14.1891,3300.0
2005-09-14 14:35:00,22.87,22.88,22.82,22.83,17200.0,14.1829,14.1891,14.1519,14.1581,17200.0
2005-09-14 14:40:00,22.82,22.84,22.82,22.82,22200.0,14.1519,14.1643,14.1519,14.1519,22200.0
2005-09-14 14:45:00,22.82,22.83,22.8,22.81,24900.0,14.1519,14.1581,14.1395,14.1457,24900.0
2005-09-14 14:50:00,22.8,22.81,22.79,22.8,49500.0,14.1395,14.1457,14.1333,14.1395,49500.0
2005-09-14 14:55:00,22.8,22.81,22.79,22.8,31400.0,14.1395,14.1457,14.1333,14.1395,31400.0
2005-09-14 15:00:00,22.81,22.81,22.79,22.8,25400.0,14.1457,14.1457,14.1333,14.1395,25400.0
2005-09-14 15:05:00,22.8,22.81,22.79,22.81,60100.0,14.1395,14.1457,14.1333,14.1457,60100.0
2005-09-14 15:10:00,22.8,22.81,22.73,22.77,65500.0,14.1395,14.1457,14.0961,14.1209,65500.0
2005-09-14 15:15:00,22.78,22.79,22.77,22.78,75100.0,14.1271,14.1333,14.1209,14.1271,75100.0
2005-09-14 15:20:00,22.78,22.79,22.77,22.79,35700.0,14.1271,14.1333,14.1209,14.1333,35700.0
2005-09-14 15:25:00,22.79,22.81,22.79,22.81,23000.0,14.1333,14.1457,14.1333,14.1457,23000.0
2005-09-14 15:30:00,22.81,22.82,22.78,22.81,39900.0,14.1457,14.1519,14.1271,14.1457,39900.0
2005-09-14 15:35:00,22.8,22.84,22.8,22.84,30300.0,14.1395,14.1643,14.1395,14.1643,30300.0
2005-09-14 15:40:00,22.85,22.85,22.84,22.85,32900.0,14.1705,14.1705,14.1643,14.1705,32900.0
2005-09-14 15:45:00,22.85,22.86,22.84,22.86,34300.0,14.1705,14.1767,14.1643,14.1767,34300.0
2005-09-14 15:50:00,22.85,22.89,22.85,22.87,108800.0,14.1705,14.1953,14.1705,14.1829,108800.0
2005-09-14 15:55:00,22.87,22.87,22.81,22.85,41500.0,14.1829,14.1829,14.1457,14.1705,41500.0
2005-09-15 09:30:00,22.96,23.04,22.92,23.03,108000.0,14.2387,14.2883,14.2139,14.2821,108000.0
2005-09-15 09:35:00,23.04,23.13,22.98,23.09,27600.0,14.2883,14.3441,14.2511,14.3193,27600.0
2005-09-15 09:40:00,23.09,23.13,23.05,23.09,22500.0,14.3193,14.3441,14.2945,14.3193,22500.0
2005-09-15 09:45:00,23.09,23.09,22.94,23.03,31100.0,14.3193,14.3193,14.2263,14.2821,31100.0
2005-09-15 09:50:00,23.03,23.09,23.02,23.09,10800.0,14.2821,14.3193,14.2759,14.3193,10800.0
2005-09-15 09:55:00,23.09,23.17,23.09,23.16,9800.0,14.3193,14.3689,14.3193,14.3627,9800.0
2005-09-15 10:00:00,23.16,23.16,23.09,23.11,20800.0,14.3627,14.3627,14.3193,14.3317,20800.0
2005-09-15 10:05:00,23.11,23.11,23.07,23.07,25000.0,14.3317,14.3317,14.3069,14.3069,25000.0
2005-09-15 10:10:00,23.06,23.07,23.01,23.01,20500.0,14.3007,14.3069,14.2697,14.2697,20500.0
2005-09-15 10:15:00,23.0,23.05,22.95,23.05,26700.0,14.2635,14.2945,14.2325,14.2945,26700.0
2005-09-15 10:20:00,23.06,23.11,23.06,23.1,85200.0,14.3007,14.3317,14.3007,14.3255,85200.0
2005-09-15 10:25:00,23.11,23.11,23.1,23.11,9000.0,14.3317,14.3317,14.3255,14.3317,9000.0
2005-09-15 10:30:00,23.11,23.17,23.11,23.15,32000.0,14.3317,14.3689,14.3317,14.3565,32000.0
2005-09-15 10:35:00,23.16,23.17,23.15,23.16,53000.0,14.3627,14.3689,14.3565,14.3627,53000.0
2005-09-15 10:40:00,23.15,23.19,23.15,23.18,22700.0,14.3565,14.3813,14.3565,14.3751,22700.0
2005-09-15 10:45:00,23.17,23.18,23.16,23.17,15400.0,14.3689,14.3751,14.3627,14.3689,15400.0
2005-09-15 10:50:00,23.17,23.2,23.16,23.2,32500.0,14.3689,14.3875,14.3627,14.3875,32500.0
2005-09-15 10:55:00,23.2,23.25,23.19,23.25,27500.0,14.3875,14.4185,14.3813,14.4185,27500.0
2005-09-15 11:00:00,23.25,23.26,23.23,23.25,23500.0,14.4185,14.4247,14.4061,14.4185,23500.0
2005-09-15 11:05:00,23.25,23.32,23.25,23.31,22900.0,14.4185,14.462,14.4185,14.4558,22900.0
2005-09-15 11:10:00,23.31,23.31,23.28,23.29,18100.0,14.4558,14.4558,14.4371,14.4434,18100.0
2005-09-15 11:15:00,23.28,23.29,23.27,23.28,13600.0,14.4371,14.4434,14.4309,14.4371,13600.0
2005-09-15 11:20:00,23.28,23.28,23.27,23.28,17000.0,14.4371,14.4371,14.4309,14.4371,17000.0
2005-09-15 11:25:00,23.28,23.28,23.24,23.25,11400.0,14.4371,14.4371,14.4123,14.4185,11400.0
2005-09-15 11:30:00,23.26,23.26,23.23,23.23,11400.0,14.4247,14.4247,14.4061,14.4061,11400.0
2005-09-15 11:35:00,23.24,23.24,23.2,23.2,6500.0,14.4123,14.4123,14.3875,14.3875,6500.0
2005-09-15 11:40:00,23.21,23.22,23.2,23.22,15200.0,14.3937,14.3999,14.3875,14.3999,15200.0
2005-09-15 11:45:00,23.22,23.22,23.21,23.21,7400.0,14.3999,14.3999,14.3937,14.3937,7400.0
2005-09-15 11:50:00,23.22,23.22,23.21,23.22,9300.0,14.3999,14.3999,14.3937,14.3999,9300.0
2005-09-15 11:55:00,23.22,23.22,23.18,23.18,12600.0,14.3999,14.3999,14.3751,14.3751,12600.0
2005-09-15 12:00:00,23.18,23.19,23.11,23.14,30100.0,14.3751,14.3813,14.3317,14.3503,30100.0
2005-09-15 12:05:00,23.14,23.15,23.11,23.14,40000.0,14.3503,14.3565,14.3317,14.3503,40000.0
2005-09-15 12:10:00,23.14,23.14,23.13,23.14,11000.0,14.3503,14.3503,14.3441,14.3503,11000.0
2005-09-15 12:15:00,23.15,23.17,23.14,23.16,14500.0,14.3565,14.3689,14.3503,14.3627,14500.0
2005-09-15 12:20:00,23.17,23.17,23.16,23.16,33200.0,14.3689,14.3689,14.3627,14.3627,33200.0
2005-09-15 12:25:00,23.17,23.17,23.16,23.16,6700.0,14.3689,14.3689,14.3627,14.3627,6700.0
2005-09-15 12:30:00,23.16,23.17,23.16,23.17,15600.0,14.3627,14.3689,14.3627,14.3689,15600.0
2005-09-15 12:35:00,23.16,23.17,23.15,23.16,10500.0,14.3627,14.3689,14.3565,14.3627,10500.0
2005-09-15 12:40:00,23.16,23.16,23.14,23.14,7000.0,14.3627,14.3627,14.3503,14.3503,7000.0
2005-09-15 12:45:00,23.15,23.15,23.14,23.14,4600.0,14.3565,14.3565,14.3503,14.3503,4600.0
2005-09-15 12:50:00,23.14,23.15,23.14,23.14,5000.0,14.3503,14.3565,14.3503,14.3503,5000.0
2005-09-15 12:55:00,23.15,23.15,23.14,23.14,2200.0,14.3565,14.3565,14.3503,14.3503,2200.0
2005-09-15 13:00:00,23.15,23.15,23.09,23.09,18300.0,14.3565,14.3565,14.3193,14.3193,18300.0
2005-09-15 13:05:00,23.1,23.15,23.08,23.15,41100.0,14.3255,14.3565,14.3131,14.3565,41100.0
2005-09-15 13:10:00,23.15,23.22,23.1,23.2,50800.0,14.3565,14.3999,14.3255,14.3875,50800.0
2005-09-15 13:15:00,23.21,23.23,23.19,23.23,23300.0,14.3937,14.4061,14.3813,14.4061,23300.0
2005-09-15 13:20:00,23.23,23.24,23.23,23.23,11000.0,14.4061,14.4123,14.4061,14.4061,11000.0
2005-09-15 13:25:00,23.24,23.26,23.22,23.25,29700.0,14.4123,14.4247,14.3999,14.4185,29700.0
2005-09-15 13:30:00,23.24,23.25,23.22,23.25,12800.0,14.4123,14.4185,14.3999,14.4185,12800.0
2005-09-15 13:35:00,23.24,23.25,23.23,23.23,9800.0,14.4123,14.4185,14.4061,14.4061,9800.0
2005-09-15 13:40:00,23.23,23.23,23.21,23.21,10200.0,14.4061,14.4061,14.3937,14.3937,10200.0
2005-09-15 13:45:00,23.22,23.22,23.21,23.22,6100.0,14.3999,14.3999,14.3937,14.3999,6100.0
2005-09-15 13:50:00,23.22,23.22,23.2,23.2,8500.0,14.3999,14.3999,14.3875,14.3875,8500.0
2005-09-15 13:55:00,23.2,23.21,23.2,23.21,5100.0,14.3875,14.3937,14.3875,14.3937,5100.0
2005-09-15 14:00:00,23.2,23.2,23.18,23.18,39800.0,14.3875,14.3875,14.3751,14.3751,39800.0
2005-09-15 14:05:00,23.18,23.19,23.17,23.17,21500.0,14.3751,14.3813,14.3689,14.3689,21500.0
2005-09-15 14:10:00,23.18,23.18,23.17,23.17,8500.0,14.3751,14.3751,14.3689,14.3689,8500.0
2005-09-15 14:15:00,23.17,23.17,23.12,23.13,9700.0,14.3689,14.3689,14.3379,14.3441,9700.0
2005-09-15 14:20:00,23.12,23.13,23.08,23.08,23100.0,14.3379,14.3441,14.3131,14.3131,23100.0
2005-09-15 14:25:00,23.09,23.11,23.08,23.1,30400.0,14.3193,14.3317,14.3131,14.3255,30400.0
2005-09-15 14:30:00,23.11,23.15,23.11,23.14,46000.0,14.3317,14.3565,14.3317,14.3503,46000.0
2005-09-15 14:35:00,23.15,23.18,23.15,23.17,23300.0,14.3565,14.3751,14.3565,14.3689,23300.0
2005-09-15 14:40:00,23.18,23.18,23.14,23.15,17900.0,14.3751,14.3751,14.3503,14.3565,17900.0
2005-09-15 14:45:00,23.14,23.16,23.13,23.15,19700.0,14.3503,14.3627,14.3441,14.3565,19700.0
2005-09-15 14:50:00,23.14,23.15,23.13,23.14,13300.0,14.3503,14.3565,14.3441,14.3503,13300.0
2005-09-15 14:55:00,23.14,23.15,23.11,23.13,19300.0,14.3503,14.3565,14.3317,14.3441,19300.0
2005-09-15 15:00:00,23.13,23.14,23.12,23.13,25600.0,14.3441,14.3503,14.3379,14.3441,25600.0
2005-09-15 15:05:00,23.13,23.15,23.12,23.15,26100.0,14.3441,14.3565,14.3379,14.3565,26100.0
2005-09-15 15:10:00,23.14,23.15,23.14,23.14,18600.0,14.3503,14.3565,14.3503,14.3503,18600.0
2005-09-15 15:15:00,23.14,23.15,23.14,23.15,18500.0,14.3503,14.3565,14.3503,14.3565,18500.0
2005-09-15 15:20:00,23.15,23.16,23.14,23.15,17100.0,14.3565,14.3627,14.3503,14.3565,17100.0
2005-09-15 15:25:00,23.15,23.15,23.14,23.15,24300.0,14.3565,14.3565,14.3503,14.3565,24300.0
2005-09-15 15:30:00,23.15,23.15,23.14,23.14,16700.0,14.3565,14.3565,14.3503,14.3503,16700.0
2005-09-15 15:35:00,23.14,23.15,23.11,23.13,26700.0,14.3503,14.3565,14.3317,14.3441,26700.0
2005-09-15 15:40:00,23.13,23.17,23.13,23.16,41400.0,14.3441,14.3689,14.3441,14.3627,41400.0
2005-09-15 15:45:00,23.15,23.18,23.14,23.17,81800.0,14.3565,14.3751,14.3503,14.3689,81800.0
2005-09-15 15:50:00,23.16,23.17,23.13,23.15,67300.0,14.3627,14.3689,14.3441,14.3565,67300.0
2005-09-15 15:55:00,23.14,23.15,23.13,23.15,54600.0,14.3503,14.3565,14.3441,14.3565,54600.0
2005-09-16 09:30:00,23.37,23.46,23.32,23.42,664500.0,14.493,14.5488,14.462,14.524,664500.0
2005-09-16 09:35:00,23.46,23.49,23.41,23.48,32200.0,14.5488,14.5674,14.5178,14.5612,32200.0
2005-09-16 09:40:00,23.48,23.5,23.42,23.42,25900.0,14.5612,14.5736,14.524,14.524,25900.0
2005-09-16 09:45:00,23.42,23.43,23.21,23.38,75800.0,14.524,14.5302,14.3937,14.4992,75800.0
2005-09-16 09:50:00,23.38,23.39,23.29,23.31,19400.0,14.4992,14.5054,14.4434,14.4558,19400.0
2005-09-16 09:55:00,23.31,23.45,23.31,23.34,19900.0,14.4558,14.5426,14.4558,14.4744,19900.0
2005-09-16 10:00:00,23.33,23.33,23.31,23.32,33700.0,14.4682,14.4682,14.4558,14.462,33700.0
2005-09-16 10:05:00,23.32,23.48,23.29,23.42,39000.0,14.462,14.5612,14.4434,14.524,39000.0
2005-09-16 10:10:00,23.42,23.47,23.41,23.46,33100.0,14.524,14.555,14.5178,14.5488,33100.0
2005-09-16 10:15:00,23.46,23.5,23.45,23.5,53800.0,14.5488,14.5736,14.5426,14.5736,53800.0
2005-09-16 10:20:00,23.5,23.55,23.48,23.55,39300.0,14.5736,14.6046,14.5612,14.6046,39300.0
2005-09-16 10:25:00,23.55,23.55,23.52,23.52,15400.0,14.6046,14.6046,14.586,14.586,15400.0
2005-09-16 10:30:00,23.53,23.54,23.52,23.52,22700.0,14.5922,14.5984,14.586,14.586,22700.0
2005-09-16 10:35:00,23.52,23.58,23.52,23.58,26600.0,14.586,14.6232,14.586,14.6232,26600.0
2005-09-16 10:40:00,23.58,23.61,23.58,23.6,30600.0,14.6232,14.6418,14.6232,14.6356,30600.0
2005-09-16 10:45:00,23.6,23.61,23.57,23.58,12800.0,14.6356,14.6418,14.617,14.6232,12800.0
2005-09-16 10:50:00,23.58,23.59,23.56,23.56,25600.0,14.6232,14.6294,14.6108,14.6108,25600.0
2005-09-16 10:55:00,23.55,23.55,23.5,23.51,11900.0,14.6046,14.6046,14.5736,14.5798,11900.0
2005-09-16 11:00:00,23.5,23.51,23.48,23.49,13600.0,14.5736,14.5798,14.5612,14.5674,13600.0
2005-09-16 11:05:00,23.5,23.52,23.49,23.52,33700.0,14.5736,14.586,14.5674,14.586,33700.0
2005-09-16 11:10:00,23.53,23.54,23.48,23.51,24100.0,14.5922,14.5984,14.5612,14.5798,24100.0
2005-09-16 11:15:00,23.52,23.59,23.52,23.56,23800.0,14.586,14.6294,14.586,14.6108,23800.0
2005-09-16 11:20:00,23.56,23.58,23.55,23.58,15900.0,14.6108,14.6232,14.6046,14.6232,15900.0
2005-09-16 11:25:00,23.58,23.59,23.57,23.58,16300.0,14.6232,14.6294,14.617,14.6232,16300.0
2005-09-16 11:30:00,23.57,23.58,23.54,23.54,17200.0,14.617,14.6232,14.5984,14.5984,17200.0
2005-09-16 11:35:00,23.55,23.55,23.52,23.53,14400.0,14.6046,14.6046,14.586,14.5922,14400.0
2005-09-16 11:40:00,23.53,23.56,23.52,23.54,14700.0,14.5922,14.6108,14.586,14.5984,14700.0
2005-09-16 11:45:00,23.55,23.55,23.54,23.54,12700.0,14.6046,14.6046,14.5984,14.5984,12700.0
2005-09-16 11:50:00,23.54,23.54,23.46,23.48,21600.0,14.5984,14.5984,14.5488,14.5612,21600.0
2005-09-16 11:55:00,23.48,23.48,23.39,23.4,14600.0,14.5612,14.5612,14.5054,14.5116,14600.0
2005-09-16 12:00:00,23.39,23.4,23.38,23.39,15100.0,14.5054,14.5116,14.4992,14.5054,15100.0
2005-09-16 12:05:00,23.39,23.39,23.32,23.35,22600.0,14.5054,14.5054,14.462,14.4806,22600.0
2005-09-16 12:10:00,23.36,23.38,23.33,23.36,28900.0,14.4868,14.4992,14.4682,14.4868,28900.0
2005-09-16 12:15:00,23.36,23.4,23.36,23.38,10800.0,14.4868,14.5116,14.4868,14.4992,10800.0
2005-09-16 12:20:00,23.39,23.39,23.38,23.39,17600.0,14.5054,14.5054,14.4992,14.5054,17600.0
2005-09-16 12:25:00,23.39,23.39,23.37,23.38,18900.0,14.5054,14.5054,14.493,14.4992,18900.0
2005-09-16 12:30:00,23.38,23.38,23.37,23.38,40100.0,14.4992,14.4992,14.493,14.4992,40100.0
2005-09-16 12:35:00,23.38,23.4,23.37,23.38,30500.0,14.4992,14.5116,14.493,14.4992,30500.0
2005-09-16 12:40:00,23.39,23.4,23.33,23.34,50900.0,14.5054,14.5116,14.4682,14.4744,50900.0
2005-09-16 12:45:00,23.35,23.37,23.32,23.35,20800.0,14.4806,14.493,14.462,14.4806,20800.0
2005-09-16 12:50:00,23.34,23.35,23.33,23.35,6600.0,14.4744,14.4806,14.4682,14.4806,6600.0
2005-09-16 12:55:00,23.35,23.37,23.34,23.37,32500.0,14.4806,14.493,14.4744,14.493,32500.0
2005-09-16 13:00:00,23.37,23.37,23.32,23.33,15000.0,14.493,14.493,14.462,14.4682,15000.0
2005-09-16 13:05:00,23.32,23.32,23.2,23.21,51100.0,14.462,14.462,14.3875,14.3937,51100.0
2005-09-16 13:10:00,23.2,23.24,23.2,23.22,45400.0,14.3875,14.4123,14.3875,14.3999,45400.0
2005-09-16 13:15:00,23.22,23.25,23.21,23.24,23900.0,14.3999,14.4185,14.3937,14.4123,23900.0
2005-09-16 13:20:00,23.24,23.25,23.22,23.25,20000.0,14.4123,14.4185,14.3999,14.4185,20000.0
2005-09-16 13:25:00,23.25,23.26,23.24,23.26,15400.0,14.4185,14.4247,14.4123,14.4247,15400.0
2005-09-16 13:30:00,23.26,23.26,23.24,23.24,17600.0,14.4247,14.4247,14.4123,14.4123,17600.0
2005-09-16 13:35:00,23.23,23.23,23.22,23.23,18700.0,14.4061,14.4061,14.3999,14.4061,18700.0
2005-09-16 13:40:00,23.23,23.23,23.22,23.23,24700.0,14.4061,14.4061,14.3999,14.4061,24700.0
2005-09-16 13:45:00,23.23,23.23,23.22,23.22,19600.0,14.4061,14.4061,14.3999,14.3999,19600.0
2005-09-16 13:50:00,23.23,23.23,23.19,23.2,17400.0,14.4061,14.4061,14.3813,14.3875,17400.0
2005-09-16 13:55:00,23.2,23.2,23.19,23.19,29600.0,14.3875,14.3875,14.3813,14.3813,29600.0
2005-09-16 14:00:00,23.2,23.23,23.2,23.22,85200.0,14.3875,14.4061,14.3875,14.3999,85200.0
2005-09-16 14:05:00,23.22,23.23,23.2,23.23,23100.0,14.3999,14.4061,14.3875,14.4061,23100.0
2005-09-16 14:10:00,23.23,23.23,23.21,23.22,27300.0,14.4061,14.4061,14.3937,14.3999,27300.0
2005-09-16 14:15:00,23.22,23.23,23.22,23.22,36300.0,14.3999,14.4061,14.3999,14.3999,36300.0
2005-09-16 14:20:00,23.22,23.23,23.21,23.22,42200.0,14.3999,14.4061,14.3937,14.3999,42200.0
2005-09-16 14:25:00,23.22,23.22,23.2,23.21,26600.0,14.3999,14.3999,14.3875,14.3937,26600.0
2005-09-16 14:30:00,23.21,23.21,23.19,23.19,35800.0,14.3937,14.3937,14.3813,14.3813,35800.0
2005-09-16 14:35:00,23.19,23.19,23.16,23.17,51000.0,14.3813,14.3813,14.3627,14.3689,51000.0
2005-09-16 14:40:00,23.17,23.17,23.14,23.14,46000.0,14.3689,14.3689,14.3503,14.3503,46000.0
2005-09-16 14:45:00,23.15,23.15,23.14,23.15,25900.0,14.3565,14.3565,14.3503,14.3565,25900.0
2005-09-16 14:50:00,23.15,23.17,23.14,23.16,34200.0,14.3565,14.3689,14.3503,14.3627,34200.0
2005-09-16 14:55:00,23.17,23.2,23.17,23.2,45800.0,14.3689,14.3875,14.3689,14.3875,45800.0
2005-09-16 15:00:00,23.2,23.2,23.18,23.2,46200.0,14.3875,14.3875,14.3751,14.3875,46200.0
2005-09-16 15:05:00,23.19,23.22,23.19,23.19,86800.0,14.3813,14.3999,14.3813,14.3813,86800.0
2005-09-16 15:10:00,23.2,23.22,23.19,23.2,63300.0,14.3875,14.3999,14.3813,14.3875,63300.0
2005-09-16 15:15:00,23.2,23.21,23.17,23.17,62200.0,14.3875,14.3937,14.3689,14.3689,62200.0
2005-09-16 15:20:00,23.18,23.18,23.14,23.14,77000.0,14.3751,14.3751,14.3503,14.3503,77000.0
2005-09-16 15:25:00,23.14,23.14,23.1,23.12,63100.0,14.3503,14.3503,14.3255,14.3379,63100.0
2005-09-16 15:30:00,23.11,23.15,23.11,23.14,114400.0,14.3317,14.3565,14.3317,14.3503,114400.0
2005-09-16 15:35:00,23.15,23.19,23.15,23.19,78700.0,14.3565,14.3813,14.3565,14.3813,78700.0
2005-09-16 15:40:00,23.19,23.23,23.17,23.2,238600.0,14.3813,14.4061,14.3689,14.3875,238600.0
2005-09-16 15:45:00,23.2,23.21,23.19,23.2,244300.0,14.3875,14.3937,14.3813,14.3875,244300.0
2005-09-16 15:50:00,23.2,23.21,23.18,23.19,162700.0,14.3875,14.3937,14.3751,14.3813,162700.0
2005-09-16 15:55:00,23.2,23.2,23.12,23.18,326300.0,14.3875,14.3875,14.3379,14.3751,326300.0
2005-09-19 09:30:00,23.12,23.12,23.01,23.02,65800.0,14.3379,14.3379,14.2697,14.2759,65800.0
2005-09-19 09:35:00,23.02,23.06,23.0,23.02,22700.0,14.2759,14.3007,14.2635,14.2759,22700.0
2005-09-19 09:40:00,23.0,23.02,22.85,22.93,37100.0,14.2635,14.2759,14.1705,14.2201,37100.0
2005-09-19 09:45:00,22.93,22.98,22.86,22.86,27800.0,14.2201,14.2511,14.1767,14.1767,27800.0
2005-09-19 09:50:00,22.85,22.87,22.83,22.84,33700.0,14.1705,14.1829,14.1581,14.1643,33700.0
2005-09-19 09:55:00,22.83,22.84,22.75,22.75,63200.0,14.1581,14.1643,14.1085,14.1085,63200.0
2005-09-19 10:00:00,22.75,22.75,22.67,22.7,76500.0,14.1085,14.1085,14.0589,14.0775,76500.0
2005-09-19 10:05:00,22.69,22.7,22.59,22.6,73100.0,14.0713,14.0775,14.0092,14.0154,73100.0
2005-09-19 10:10:00,22.6,22.62,22.53,22.61,60400.0,14.0154,14.0278,13.972,14.0216,60400.0
2005-09-19 10:15:00,22.62,22.62,22.51,22.52,58000.0,14.0278,14.0278,13.9596,13.9658,58000.0
2005-09-19 10:20:00,22.53,22.56,22.53,22.55,46200.0,13.972,13.9906,13.972,13.9844,46200.0
2005-09-19 10:25:00,22.56,22.64,22.56,22.64,68900.0,13.9906,14.0403,13.9906,14.0403,68900.0
2005-09-19 10:30:00,22.64,22.65,22.56,22.56,28000.0,14.0403,14.0465,13.9906,13.9906,28000.0
2005-09-19 10:35:00,22.57,22.62,22.57,22.62,36100.0,13.9968,14.0278,13.9968,14.0278,36100.0
2005-09-19 10:40:00,22.62,22.63,22.57,22.62,27300.0,14.0278,14.0341,13.9968,14.0278,27300.0
2005-09-19 10:45:00,22.61,22.69,22.61,22.68,57700.0,14.0216,14.0713,14.0216,14.0651,57700.0
2005-09-19 10:50:00,22.67,22.74,22.67,22.74,34300.0,14.0589,14.1023,14.0589,14.1023,34300.0
2005-09-19 10:55:00,22.74,22.74,22.67,22.68,56000.0,14.1023,14.1023,14.0589,14.0651,56000.0
2005-09-19 11:00:00,22.69,22.74,22.69,22.73,50100.0,14.0713,14.1023,14.0713,14.0961,50100.0
2005-09-19 11:05:00,22.73,22.75,22.72,22.75,109100.0,14.0961,14.1085,14.0899,14.1085,109100.0
2005-09-19 11:10:00,22.76,22.8,22.74,22.8,23700.0,14.1147,14.1395,14.1023,14.1395,23700.0
2005-09-19 11:15:00,22.79,22.8,22.79,22.8,38000.0,14.1333,14.1395,14.1333,14.1395,38000.0
2005-09-19 11:20:00,22.79,22.82,22.78,22.82,18300.0,14.1333,14.1519,14.1271,14.1519,18300.0
2005-09-19 11:25:00,22.82,22.84,22.81,22.84,30400.0,14.1519,14.1643,14.1457,14.1643,30400.0
2005-09-19 11:30:00,22.83,22.87,22.83,22.87,28500.0,14.1581,14.1829,14.1581,14.1829,28500.0
2005-09-19 11:35:00,22.86,22.86,22.8,22.81,15000.0,14.1767,14.1767,14.1395,14.1457,15000.0
2005-09-19 11:40:00,22.81,22.81,22.78,22.78,30200.0,14.1457,14.1457,14.1271,14.1271,30200.0
2005-09-19 11:45:00,22.77,22.8,22.77,22.77,43900.0,14.1209,14.1395,14.1209,14.1209,43900.0
2005-09-19 11:50:00,22.77,22.8,22.77,22.79,27300.0,14.1209,14.1395,14.1209,14.1333,27300.0
2005-09-19 11:55:00,22.8,22.82,22.78,22.78,67600.0,14.1395,14.1519,14.1271,14.1271,67600.0
2005-09-19 12:00:00,22.77,22.79,22.77,22.78,38700.0,14.1209,14.1333,14.1209,14.1271,38700.0
2005-09-19 12:05:00,22.79,22.79,22.72,22.72,28200.0,14.1333,14.1333,14.0899,14.0899,28200.0
2005-09-19 12:10:00,22.73,22.79,22.73,22.79,11400.0,14.0961,14.1333,14.0961,14.1333,11400.0
2005-09-19 12:15:00,22.78,22.79,22.74,22.74,21400.0,14.1271,14.1333,14.1023,14.1023,21400.0
2005-09-19 12:20:00,22.74,22.77,22.74,22.74,20300.0,14.1023,14.1209,14.1023,14.1023,20300.0
2005-09-19 12:25:00,22.75,22.76,22.73,22.76,28500.0,14.1085,14.1147,14.0961,14.1147,28500.0
2005-09-19 12:30:00,22.74,22.77,22.74,22.76,12600.0,14.1023,14.1209,14.1023,14.1147,12600.0
2005-09-19 12:35:00,22.77,22.78,22.75,22.76,18000.0,14.1209,14.1271,14.1085,14.1147,18000.0
2005-09-19 12:40:00,22.77,22.79,22.76,22.78,13100.0,14.1209,14.1333,14.1147,14.1271,13100.0
2005-09-19 12:45:00,22.77,22.78,22.74,22.75,10500.0,14.1209,14.1271,14.1023,14.1085,10500.0
2005-09-19 12:50:00,22.75,22.75,22.71,22.73,30300.0,14.1085,14.1085,14.0837,14.0961,30300.0
2005-09-19 12:55:00,22.74,22.76,22.73,22.75,14300.0,14.1023,14.1147,14.0961,14.1085,14300.0
2005-09-19 13:00:00,22.75,22.77,22.72,22.76,28300.0,14.1085,14.1209,14.0899,14.1147,28300.0
2005-09-19 13:05:00,22.75,22.78,22.75,22.78,22500.0,14.1085,14.1271,14.1085,14.1271,22500.0
2005-09-19 13:10:00,22.77,22.77,22.73,22.73,21800.0,14.1209,14.1209,14.0961,14.0961,21800.0
2005-09-19 13:15:00,22.73,22.75,22.73,22.73,34500.0,14.0961,14.1085,14.0961,14.0961,34500.0
2005-09-19 13:20:00,22.73,22.74,22.73,22.73,14700.0,14.0961,14.1023,14.0961,14.0961,14700.0
2005-09-19 13:25:00,22.73,22.74,22.71,22.72,17800.0,14.0961,14.1023,14.0837,14.0899,17800.0
2005-09-19 13:30:00,22.72,22.73,22.69,22.71,50100.0,14.0899,14.0961,14.0713,14.0837,50100.0
2005-09-19 13:35:00,22.72,22.75,22.71,22.74,35200.0,14.0899,14.1085,14.0837,14.1023,35200.0
2005-09-19 13:40:00,22.74,22.75,22.72,22.74,36800.0,14.1023,14.1085,14.0899,14.1023,36800.0
2005-09-19 13:45:00,22.74,22.75,22.73,22.73,24700.0,14.1023,14.1085,14.0961,14.0961,24700.0
2005-09-19 13:50:00,22.73,22.73,22.7,22.72,32500.0,14.0961,14.0961,14.0775,14.0899,32500.0
2005-09-19 13:55:00,22.73,22.75,22.73,22.74,7100.0,14.0961,14.1085,14.0961,14.1023,7100.0
2005-09-19 14:00:00,22.74,22.74,22.69,22.7,36900.0,14.1023,14.1023,14.0713,14.0775,36900.0
2005-09-19 14:05:00,22.71,22.75,22.71,22.73,26500.0,14.0837,14.1085,14.0837,14.0961,26500.0
2005-09-19 14:10:00,22.73,22.73,22.7,22.72,21400.0,14.0961,14.0961,14.0775,14.0899,21400.0
2005-09-19 14:15:00,22.72,22.72,22.67,22.69,22500.0,14.0899,14.0899,14.0589,14.0713,22500.0
2005-09-19 14:20:00,22.68,22.7,22.67,22.67,28600.0,14.0651,14.0775,14.0589,14.0589,28600.0
2005-09-19 14:25:00,22.67,22.7,22.66,22.69,14200.0,14.0589,14.0775,14.0527,14.0713,14200.0
2005-09-19 14:30:00,22.69,22.72,22.68,22.72,34100.0,14.0713,14.0899,14.0651,14.0899,34100.0
2005-09-19 14:35:00,22.72,22.72,22.7,22.7,24100.0,14.0899,14.0899,14.0775,14.0775,24100.0
2005-09-19 14:40:00,22.7,22.71,22.69,22.7,62000.0,14.0775,14.0837,14.0713,14.0775,62000.0
2005-09-19 14:45:00,22.7,22.72,22.7,22.7,23100.0,14.0775,14.0899,14.0775,14.0775,23100.0
2005-09-19 14:50:00,22.71,22.71,22.69,22.69,39000.0,14.0837,14.0837,14.0713,14.0713,39000.0
2005-09-19 14:55:00,22.7,22.7,22.68,22.69,16400.0,14.0775,14.0775,14.0651,14.0713,16400.0
2005-09-19 15:00:00,22.68,22.7,22.68,22.7,26500.0,14.0651,14.0775,14.0651,14.0775,26500.0
2005-09-19 15:05:00,22.7,22.7,22.66,22.67,68200.0,14.0775,14.0775,14.0527,14.0589,68200.0
2005-09-19 15:10:00,22.67,22.7,22.65,22.69,65100.0,14.0589,14.0775,14.0465,14.0713,65100.0
2005-09-19 15:15:00,22.69,22.7,22.65,22.65,53900.0,14.0713,14.0775,14.0465,14.0465,53900.0
2005-09-19 15:20:00,22.66,22.66,22.64,22.65,20800.0,14.0527,14.0527,14.0403,14.0465,20800.0
2005-09-19 15:25:00,22.65,22.65,22.58,22.6,54300.0,14.0465,14.0465,14.003,14.0154,54300.0
2005-09-19 15:30:00,22.6,22.62,22.6,22.62,36800.0,14.0154,14.0278,14.0154,14.0278,36800.0
2005-09-19 15:35:00,22.62,22.66,22.62,22.65,50100.0,14.0278,14.0527,14.0278,14.0465,50100.0
2005-09-19 15:40:00,22.65,22.69,22.61,22.62,44400.0,14.0465,14.0713,14.0216,14.0278,44400.0
2005-09-19 15:45:00,22.61,22.69,22.61,22.67,53800.0,14.0216,14.0713,14.0216,14.0589,53800.0
2005-09-19 15:50:00,22.67,22.68,22.62,22.65,63400.0,14.0589,14.0651,14.0278,14.0465,63400.0
2005-09-19 15:55:00,22.66,22.68,22.64,22.66,55700.0,14.0527,14.0651,14.0403,14.0527,55700.0
2005-09-20 09:30:00,22.75,22.8,22.75,22.79,50800.0,14.1085,14.1395,14.1085,14.1333,50800.0
2005-09-20 09:35:00,22.8,22.82,22.76,22.76,15400.0,14.1395,14.1519,14.1147,14.1147,15400.0
2005-09-20 09:40:00,22.75,22.75,22.7,22.74,15200.0,14.1085,14.1085,14.0775,14.1023,15200.0
2005-09-20 09:45:00,22.74,22.74,22.68,22.71,19100.0,14.1023,14.1023,14.0651,14.0837,19100.0
2005-09-20 09:50:00,22.72,22.75,22.71,22.75,48700.0,14.0899,14.1085,14.0837,14.1085,48700.0
2005-09-20 09:55:00,22.75,22.76,22.72,22.74,13400.0,14.1085,14.1147,14.0899,14.1023,13400.0
2005-09-20 10:00:00,22.73,22.78,22.73,22.78,20700.0,14.0961,14.1271,14.0961,14.1271,20700.0
2005-09-20 10:05:00,22.78,22.79,22.76,22.77,20500.0,14.1271,14.1333,14.1147,14.1209,20500.0
2005-09-20 10:10:00,22.77,22.78,22.74,22.75,24600.0,14.1209,14.1271,14.1023,14.1085,24600.0
2005-09-20 10:15:00,22.75,22.76,22.73,22.76,19300.0,14.1085,14.1147,14.0961,14.1147,19300.0
2005-09-20 10:20:00,22.74,22.76,22.74,22.76,9900.0,14.1023,14.1147,14.1023,14.1147,9900.0
2005-09-20 10:25:00,22.76,22.78,22.76,22.78,33900.0,14.1147,14.1271,14.1147,14.1271,33900.0
2005-09-20 10:30:00,22.78,22.8,22.77,22.79,21200.0,14.1271,14.1395,14.1209,14.1333,21200.0
2005-09-20 10:35:00,22.78,22.79,22.78,22.79,21500.0,14.1271,14.1333,14.1271,14.1333,21500.0
2005-09-20 10:40:00,22.78,22.79,22.75,22.76,25800.0,14.1271,14.1333,14.1085,14.1147,25800.0
2005-09-20 10:45:00,22.76,22.78,22.74,22.78,31700.0,14.1147,14.1271,14.1023,14.1271,31700.0
2005-09-20 10:50:00,22.78,22.78,22.75,22.76,18200.0,14.1271,14.1271,14.1085,14.1147,18200.0
2005-09-20 10:55:00,22.76,22.76,22.72,22.75,12900.0,14.1147,14.1147,14.0899,14.1085,12900.0
2005-09-20 11:00:00,22.75,22.76,22.74,22.75,17600.0,14.1085,14.1147,14.1023,14.1085,17600.0
2005-09-20 11:05:00,22.75,22.78,22.75,22.77,18100.0,14.1085,14.1271,14.1085,14.1209,18100.0
2005-09-20 11:10:00,22.78,22.78,22.77,22.77,6500.0,14.1271,14.1271,14.1209,14.1209,6500.0
2005-09-20 11:15:00,22.78,22.79,22.77,22.79,12800.0,14.1271,14.1333,14.1209,14.1333,12800.0
2005-09-20 11:20:00,22.79,22.79,22.78,22.79,7800.0,14.1333,14.1333,14.1271,14.1333,7800.0
2005-09-20 11:25:00,22.79,22.8,22.78,22.8,22400.0,14.1333,14.1395,14.1271,14.1395,22400.0
2005-09-20 11:30:00,22.8,22.8,22.79,22.79,16400.0,14.1395,14.1395,14.1333,14.1333,16400.0
2005-09-20 11:35:00,22.8,22.82,22.79,22.82,96000.0,14.1395,14.1519,14.1333,14.1519,96000.0
2005-09-20 11:40:00,22.82,22.83,22.81,22.81,14000.0,14.1519,14.1581,14.1457,14.1457,14000.0
2005-09-20 11:45:00,22.81,22.82,22.8,22.82,11800.0,14.1457,14.1519,14.1395,14.1519,11800.0
2005-09-20 11:50:00,22.82,22.82,22.8,22.8,5000.0,14.1519,14.1519,14.1395,14.1395,5000.0
2005-09-20 11:55:00,22.81,22.82,22.79,22.79,7600.0,14.1457,14.1519,14.1333,14.1333,7600.0
2005-09-20 12:00:00,22.8,22.81,22.8,22.81,8900.0,14.1395,14.1457,14.1395,14.1457,8900.0
2005-09-20 12:05:00,22.81,22.82,22.8,22.81,9900.0,14.1457,14.1519,14.1395,14.1457,9900.0
2005-09-20 12:10:00,22.81,22.81,22.79,22.8,6000.0,14.1457,14.1457,14.1333,14.1395,6000.0
2005-09-20 12:15:00,22.8,22.8,22.78,22.78,12100.0,14.1395,14.1395,14.1271,14.1271,12100.0
2005-09-20 12:20:00,22.78,22.8,22.78,22.78,7700.0,14.1271,14.1395,14.1271,14.1271,7700.0
2005-09-20 12:25:00,22.79,22.8,22.78,22.79,6500.0,14.1333,14.1395,14.1271,14.1333,6500.0
2005-09-20 12:30:00,22.79,22.8,22.79,22.8,4600.0,14.1333,14.1395,14.1333,14.1395,4600.0
2005-09-20 12:35:00,22.8,22.81,22.79,22.8,11300.0,14.1395,14.1457,14.1333,14.1395,11300.0
2005-09-20 12:40:00,22.8,22.8,22.78,22.79,7800.0,14.1395,14.1395,14.1271,14.1333,7800.0
2005-09-20 12:45:00,22.8,22.8,22.79,22.79,5600.0,14.1395,14.1395,14.1333,14.1333,5600.0
2005-09-20 12:50:00,22.78,22.8,22.77,22.8,8600.0,14.1271,14.1395,14.1209,14.1395,8600.0
2005-09-20 12:55:00,22.79,22.79,22.78,22.79,3700.0,14.1333,14.1333,14.1271,14.1333,3700.0
2005-09-20 13:00:00,22.79,22.8,22.78,22.79,8800.0,14.1333,14.1395,14.1271,14.1333,8800.0
2005-09-20 13:05:00,22.79,22.8,22.77,22.8,9900.0,14.1333,14.1395,14.1209,14.1395,9900.0
2005-09-20 13:10:00,22.79,22.8,22.77,22.77,8100.0,14.1333,14.1395,14.1209,14.1209,8100.0
2005-09-20 13:15:00,22.78,22.79,22.77,22.77,14100.0,14.1271,14.1333,14.1209,14.1209,14100.0
2005-09-20 13:20:00,22.77,22.77,22.73,22.76,11000.0,14.1209,14.1209,14.0961,14.1147,11000.0
2005-09-20 13:25:00,22.75,22.76,22.73,22.74,7400.0,14.1085,14.1147,14.0961,14.1023,7400.0
2005-09-20 13:30:00,22.74,22.76,22.74,22.75,10700.0,14.1023,14.1147,14.1023,14.1085,10700.0
2005-09-20 13:35:00,22.76,22.76,22.73,22.74,5400.0,14.1147,14.1147,14.0961,14.1023,5400.0
2005-09-20 13:40:00,22.74,22.74,22.73,22.74,7500.0,14.1023,14.1023,14.0961,14.1023,7500.0
2005-09-20 13:45:00,22.74,22.74,22.72,22.73,13200.0,14.1023,14.1023,14.0899,14.0961,13200.0
2005-09-20 13:50:00,22.72,22.74,22.7,22.7,16900.0,14.0899,14.1023,14.0775,14.0775,16900.0
2005-09-20 13:55:00,22.7,22.7,22.64,22.64,11400.0,14.0775,14.0775,14.0403,14.0403,11400.0
2005-09-20 14:00:00,22.65,22.65,22.64,22.65,13700.0,14.0465,14.0465,14.0403,14.0465,13700.0
2005-09-20 14:05:00,22.65,22.65,22.63,22.63,17400.0,14.0465,14.0465,14.0341,14.0341,17400.0
2005-09-20 14:10:00,22.64,22.64,22.62,22.64,17100.0,14.0403,14.0403,14.0278,14.0403,17100.0
2005-09-20 14:15:00,22.63,22.64,22.58,22.59,31400.0,14.0341,14.0403,14.003,14.0092,31400.0
2005-09-20 14:20:00,22.59,22.6,22.55,22.56,44100.0,14.0092,14.0154,13.9844,13.9906,44100.0
2005-09-20 14:25:00,22.56,22.57,22.55,22.56,47600.0,13.9906,13.9968,13.9844,13.9906,47600.0
2005-09-20 14:30:00,22.56,22.64,22.56,22.64,48000.0,13.9906,14.0403,13.9906,14.0403,48000.0
2005-09-20 14:35:00,22.64,22.67,22.59,22.59,50800.0,14.0403,14.0589,14.0092,14.0092,50800.0
2005-09-20 14:40:00,22.59,22.65,22.58,22.61,54300.0,14.0092,14.0465,14.003,14.0216,54300.0
2005-09-20 14:45:00,22.61,22.61,22.42,22.5,56300.0,14.0216,14.0216,13.9038,13.9534,56300.0
2005-09-20 14:50:00,22.51,22.51,22.47,22.49,86100.0,13.9596,13.9596,13.9348,13.9472,86100.0
2005-09-20 14:55:00,22.49,22.49,22.41,22.43,61100.0,13.9472,13.9472,13.8976,13.91,61100.0
2005-09-20 15:00:00,22.43,22.44,22.39,22.39,34000.0,13.91,13.9162,13.8852,13.8852,34000.0
2005-09-20 15:05:00,22.39,22.4,22.34,22.37,70600.0,13.8852,13.8914,13.8542,13.8728,70600.0
2005-09-20 15:10:00,22.37,22.38,22.33,22.36,44600.0,13.8728,13.879,13.848,13.8666,44600.0
2005-09-20 15:15:00,22.36,22.39,22.35,22.35,52900.0,13.8666,13.8852,13.8604,13.8604,52900.0
2005-09-20 15:20:00,22.36,22.4,22.36,22.4,30600.0,13.8666,13.8914,13.8666,13.8914,30600.0
2005-09-20 15:25:00,22.4,22.4,22.39,22.4,33100.0,13.8914,13.8914,13.8852,13.8914,33100.0
2005-09-20 15:30:00,22.4,22.46,22.4,22.44,47100.0,13.8914,13.9286,13.8914,13.9162,47100.0
2005-09-20 15:35:00,22.45,22.49,22.44,22.48,37300.0,13.9224,13.9472,13.9162,13.941,37300.0
2005-09-20 15:40:00,22.49,22.52,22.49,22.49,36600.0,13.9472,13.9658,13.9472,13.9472,36600.0
2005-09-20 15:45:00,22.5,22.5,22.46,22.47,45200.0,13.9534,13.9534,13.9286,13.9348,45200.0
2005-09-20 15:50:00,22.48,22.48,22.45,22.45,48200.0,13.941,13.941,13.9224,13.9224,48200.0
2005-09-20 15:55:00,22.45,22.45,22.38,22.4,124300.0,13.9224,13.9224,13.879,13.8914,124300.0
2005-09-21 09:35:00,21.96,21.97,21.9,21.9,140700.0,13.6185,13.6248,13.5813,13.5813,140700.0
2005-09-21 09:40:00,21.85,21.9,21.6,21.85,117700.0,13.5503,13.5813,13.3953,13.5503,117700.0
2005-09-21 09:45:00,21.84,21.9,21.84,21.84,68100.0,13.5441,13.5813,13.5441,13.5441,68100.0
2005-09-21 09:50:00,21.85,21.89,21.84,21.86,54400.0,13.5503,13.5751,13.5441,13.5565,54400.0
2005-09-21 09:55:00,21.85,21.9,21.85,21.85,42900.0,13.5503,13.5813,13.5503,13.5503,42900.0
2005-09-21 10:00:00,21.88,21.97,21.87,21.97,36500.0,13.5689,13.6248,13.5627,13.6248,36500.0
2005-09-21 10:05:00,21.96,22.0,21.96,22.0,22900.0,13.6185,13.6434,13.6185,13.6434,22900.0
2005-09-21 10:10:00,22.0,22.04,21.99,22.04,32000.0,13.6434,13.6682,13.6372,13.6682,32000.0
2005-09-21 10:15:00,22.05,22.1,22.04,22.1,52600.0,13.6744,13.7054,13.6682,13.7054,52600.0
2005-09-21 10:20:00,22.09,22.25,22.09,22.2,60100.0,13.6992,13.7984,13.6992,13.7674,60100.0
2005-09-21 10:25:00,22.2,22.2,22.15,22.17,47800.0,13.7674,13.7674,13.7364,13.7488,47800.0
2005-09-21 10:30:00,22.18,22.18,22.16,22.18,56500.0,13.755,13.755,13.7426,13.755,56500.0
2005-09-21 10:35:00,22.18,22.18,22.17,22.17,21400.0,13.755,13.755,13.7488,13.7488,21400.0
2005-09-21 10:40:00,22.18,22.18,22.17,22.17,21000.0,13.755,13.755,13.7488,13.7488,21000.0
2005-09-21 10:45:00,22.17,22.17,22.11,22.11,33300.0,13.7488,13.7488,13.7116,13.7116,33300.0
2005-09-21 10:50:00,22.12,22.12,22.11,22.12,30400.0,13.7178,13.7178,13.7116,13.7178,30400.0
2005-09-21 10:55:00,22.12,22.13,22.11,22.13,67800.0,13.7178,13.724,13.7116,13.724,67800.0
2005-09-21 11:00:00,22.14,22.16,22.14,22.16,33300.0,13.7302,13.7426,13.7302,13.7426,33300.0
2005-09-21 11:05:00,22.16,22.16,22.14,22.16,93100.0,13.7426,13.7426,13.7302,13.7426,93100.0
2005-09-21 11:10:00,22.16,22.2,22.15,22.2,22000.0,13.7426,13.7674,13.7364,13.7674,22000.0
2005-09-21 11:15:00,22.2,22.2,22.18,22.2,29700.0,13.7674,13.7674,13.755,13.7674,29700.0
2005-09-21 11:20:00,22.2,22.23,22.2,22.23,35600.0,13.7674,13.786,13.7674,13.786,35600.0
2005-09-21 11:25:00,22.22,22.23,22.2,22.21,19600.0,13.7798,13.786,13.7674,13.7736,19600.0
2005-09-21 11:30:00,22.21,22.23,22.21,22.22,17000.0,13.7736,13.786,13.7736,13.7798,17000.0
2005-09-21 11:35:00,22.22,22.25,22.22,22.25,21900.0,13.7798,13.7984,13.7798,13.7984,21900.0
2005-09-21 11:40:00,22.25,22.25,22.22,22.23,15700.0,13.7984,13.7984,13.7798,13.786,15700.0
2005-09-21 11:45:00,22.22,22.22,22.17,22.17,9600.0,13.7798,13.7798,13.7488,13.7488,9600.0
2005-09-21 11:50:00,22.18,22.19,22.14,22.14,21400.0,13.755,13.7612,13.7302,13.7302,21400.0
2005-09-21 11:55:00,22.14,22.17,22.14,22.17,10800.0,13.7302,13.7488,13.7302,13.7488,10800.0
2005-09-21 12:00:00,22.16,22.17,22.16,22.17,7200.0,13.7426,13.7488,13.7426,13.7488,7200.0
2005-09-21 12:05:00,22.17,22.21,22.17,22.21,14500.0,13.7488,13.7736,13.7488,13.7736,14500.0
2005-09-21 12:10:00,22.21,22.23,22.21,22.23,19200.0,13.7736,13.786,13.7736,13.786,19200.0
2005-09-21 12:15:00,22.23,22.23,22.22,22.23,13000.0,13.786,13.786,13.7798,13.786,13000.0
2005-09-21 12:20:00,22.23,22.24,22.23,22.24,27700.0,13.786,13.7922,13.786,13.7922,27700.0
2005-09-21 12:25:00,22.24,22.24,22.23,22.24,10900.0,13.7922,13.7922,13.786,13.7922,10900.0
2005-09-21 12:30:00,22.24,22.25,22.21,22.21,63500.0,13.7922,13.7984,13.7736,13.7736,63500.0
2005-09-21 12:35:00,22.22,22.24,22.22,22.24,15500.0,13.7798,13.7922,13.7798,13.7922,15500.0
2005-09-21 12:40:00,22.23,22.27,22.23,22.25,19900.0,13.786,13.8108,13.786,13.7984,19900.0
2005-09-21 12:45:00,22.25,22.28,22.24,22.25,17600.0,13.7984,13.817,13.7922,13.7984,17600.0
2005-09-21 12:50:00,22.25,22.28,22.24,22.26,34700.0,13.7984,13.817,13.7922,13.8046,34700.0
2005-09-21 12:55:00,22.26,22.3,22.25,22.3,51300.0,13.8046,13.8294,13.7984,13.8294,51300.0
2005-09-21 13:00:00,22.3,22.3,22.24,22.3,107700.0,13.8294,13.8294,13.7922,13.8294,107700.0
2005-09-21 13:05:00,22.3,22.33,22.3,22.31,38700.0,13.8294,13.848,13.8294,13.8356,38700.0
2005-09-21 13:10:00,22.32,22.32,22.3,22.31,10500.0,13.8418,13.8418,13.8294,13.8356,10500.0
2005-09-21 13:15:00,22.31,22.31,22.3,22.3,4400.0,13.8356,13.8356,13.8294,13.8294,4400.0
2005-09-21 13:20:00,22.3,22.31,22.25,22.26,16400.0,13.8294,13.8356,13.7984,13.8046,16400.0
2005-09-21 13:25:00,22.26,22.27,22.25,22.27,16600.0,13.8046,13.8108,13.7984,13.8108,16600.0
2005-09-21 13:30:00,22.27,22.28,22.26,22.27,14800.0,13.8108,13.817,13.8046,13.8108,14800.0
2005-09-21 13:35:00,22.27,22.28,22.25,22.25,25500.0,13.8108,13.817,13.7984,13.7984,25500.0
2005-09-21 13:40:00,22.25,22.26,22.24,22.26,34300.0,13.7984,13.8046,13.7922,13.8046,34300.0
2005-09-21 13:45:00,22.25,22.26,22.23,22.23,30000.0,13.7984,13.8046,13.786,13.786,30000.0
2005-09-21 13:50:00,22.24,22.24,22.19,22.19,14500.0,13.7922,13.7922,13.7612,13.7612,14500.0
2005-09-21 13:55:00,22.19,22.21,22.18,22.21,50200.0,13.7612,13.7736,13.755,13.7736,50200.0
2005-09-21 14:00:00,22.21,22.23,22.2,22.22,17500.0,13.7736,13.786,13.7674,13.7798,17500.0
2005-09-21 14:05:00,22.22,22.25,22.22,22.24,30400.0,13.7798,13.7984,13.7798,13.7922,30400.0
2005-09-21 14:10:00,22.24,22.25,22.23,22.23,15400.0,13.7922,13.7984,13.786,13.786,15400.0
2005-09-21 14:15:00,22.23,22.25,22.23,22.25,23500.0,13.786,13.7984,13.786,13.7984,23500.0
2005-09-21 14:20:00,22.25,22.29,22.24,22.28,48100.0,13.7984,13.8232,13.7922,13.817,48100.0
2005-09-21 14:25:00,22.29,22.3,22.29,22.29,10200.0,13.8232,13.8294,13.8232,13.8232,10200.0
2005-09-21 14:30:00,22.3,22.3,22.26,22.26,29800.0,13.8294,13.8294,13.8046,13.8046,29800.0
2005-09-21 14:35:00,22.27,22.28,22.26,22.27,21000.0,13.8108,13.817,13.8046,13.8108,21000.0
2005-09-21 14:40:00,22.27,22.28,22.27,22.28,11600.0,13.8108,13.817,13.8108,13.817,11600.0
2005-09-21 14:45:00,22.28,22.28,22.27,22.28,39000.0,13.817,13.817,13.8108,13.817,39000.0
2005-09-21 14:50:00,22.28,22.28,22.26,22.28,105600.0,13.817,13.817,13.8046,13.817,105600.0
2005-09-21 14:55:00,22.28,22.34,22.28,22.33,58500.0,13.817,13.8542,13.817,13.848,58500.0
2005-09-21 15:00:00,22.33,22.34,22.3,22.3,18800.0,13.848,13.8542,13.8294,13.8294,18800.0
2005-09-21 15:05:00,22.3,22.31,22.25,22.25,25800.0,13.8294,13.8356,13.7984,13.7984,25800.0
2005-09-21 15:10:00,22.25,22.27,22.25,22.27,76800.0,13.7984,13.8108,13.7984,13.8108,76800.0
2005-09-21 15:15:00,22.26,22.3,22.26,22.3,26700.0,13.8046,13.8294,13.8046,13.8294,26700.0
2005-09-21 15:20:00,22.3,22.3,22.29,22.29,45100.0,13.8294,13.8294,13.8232,13.8232,45100.0
2005-09-21 15:25:00,22.29,22.29,22.26,22.26,17100.0,13.8232,13.8232,13.8046,13.8046,17100.0
2005-09-21 15:30:00,22.27,22.27,22.24,22.25,27400.0,13.8108,13.8108,13.7922,13.7984,27400.0
2005-09-21 15:35:00,22.24,22.24,22.21,22.22,57600.0,13.7922,13.7922,13.7736,13.7798,57600.0
2005-09-21 15:40:00,22.22,22.23,22.2,22.22,46400.0,13.7798,13.786,13.7674,13.7798,46400.0
2005-09-21 15:45:00,22.21,22.22,22.21,22.22,49300.0,13.7736,13.7798,13.7736,13.7798,49300.0
2005-09-21 15:50:00,22.22,22.22,22.19,22.19,48500.0,13.7798,13.7798,13.7612,13.7612,48500.0
2005-09-21 15:55:00,22.19,22.19,22.16,22.19,97200.0,13.7612,13.7612,13.7426,13.7612,97200.0
2005-09-22 09:30:00,22.08,22.17,22.05,22.17,54400.0,13.693,13.7488,13.6744,13.7488,54400.0
2005-09-22 09:35:00,22.17,22.17,22.09,22.09,25500.0,13.7488,13.7488,13.6992,13.6992,25500.0
2005-09-22 09:40:00,22.07,22.15,22.02,22.15,33500.0,13.6868,13.7364,13.6558,13.7364,33500.0
2005-09-22 09:45:00,22.14,22.3,22.14,22.26,76000.0,13.7302,13.8294,13.7302,13.8046,76000.0
2005-09-22 09:50:00,22.26,22.27,22.15,22.17,23300.0,13.8046,13.8108,13.7364,13.7488,23300.0
2005-09-22 09:55:00,22.17,22.26,22.17,22.26,48800.0,13.7488,13.8046,13.7488,13.8046,48800.0
2005-09-22 10:00:00,22.25,22.29,22.2,22.22,37000.0,13.7984,13.8232,13.7674,13.7798,37000.0
2005-09-22 10:05:00,22.23,22.31,22.23,22.3,72700.0,13.786,13.8356,13.786,13.8294,72700.0
2005-09-22 10:10:00,22.31,22.37,22.3,22.34,30300.0,13.8356,13.8728,13.8294,13.8542,30300.0
2005-09-22 10:15:00,22.35,22.39,22.28,22.28,33600.0,13.8604,13.8852,13.817,13.817,33600.0
2005-09-22 10:20:00,22.28,22.28,22.18,22.25,29000.0,13.817,13.817,13.755,13.7984,29000.0
2005-09-22 10:25:00,22.25,22.28,22.25,22.26,13300.0,13.7984,13.817,13.7984,13.8046,13300.0
2005-09-22 10:30:00,22.26,22.29,22.24,22.28,17300.0,13.8046,13.8232,13.7922,13.817,17300.0
2005-09-22 10:35:00,22.28,22.36,22.26,22.31,20700.0,13.817,13.8666,13.8046,13.8356,20700.0
2005-09-22 10:40:00,22.32,22.32,22.28,22.32,17700.0,13.8418,13.8418,13.817,13.8418,17700.0
2005-09-22 10:45:00,22.32,22.32,22.29,22.31,11800.0,13.8418,13.8418,13.8232,13.8356,11800.0
2005-09-22 10:50:00,22.31,22.33,22.3,22.32,37600.0,13.8356,13.848,13.8294,13.8418,37600.0
2005-09-22 10:55:00,22.32,22.33,22.26,22.3,29900.0,13.8418,13.848,13.8046,13.8294,29900.0
2005-09-22 11:00:00,22.31,22.35,22.28,22.29,76300.0,13.8356,13.8604,13.817,13.8232,76300.0
2005-09-22 11:05:00,22.28,22.28,22.22,22.22,11200.0,13.817,13.817,13.7798,13.7798,11200.0
2005-09-22 11:10:00,22.22,22.29,22.19,22.29,48100.0,13.7798,13.8232,13.7612,13.8232,48100.0
2005-09-22 11:15:00,22.29,22.29,22.2,22.22,35200.0,13.8232,13.8232,13.7674,13.7798,35200.0
2005-09-22 11:20:00,22.21,22.23,22.21,22.21,23200.0,13.7736,13.786,13.7736,13.7736,23200.0
2005-09-22 11:25:00,22.22,22.22,22.2,22.21,70200.0,13.7798,13.7798,13.7674,13.7736,70200.0
2005-09-22 11:30:00,22.22,22.23,22.19,22.23,42400.0,13.7798,13.786,13.7612,13.786,42400.0
2005-09-22 11:35:00,22.23,22.23,22.2,22.21,25600.0,13.786,13.786,13.7674,13.7736,25600.0
2005-09-22 11:40:00,22.22,22.25,22.21,22.21,31400.0,13.7798,13.7984,13.7736,13.7736,31400.0
2005-09-22 11:45:00,22.21,22.22,22.2,22.22,21700.0,13.7736,13.7798,13.7674,13.7798,21700.0
2005-09-22 11:50:00,22.21,22.27,22.21,22.27,29800.0,13.7736,13.8108,13.7736,13.8108,29800.0
2005-09-22 11:55:00,22.27,22.28,22.24,22.26,37700.0,13.8108,13.817,13.7922,13.8046,37700.0
2005-09-22 12:00:00,22.27,22.28,22.25,22.25,17600.0,13.8108,13.817,13.7984,13.7984,17600.0
2005-09-22 12:05:00,22.25,22.25,22.22,22.22,13100.0,13.7984,13.7984,13.7798,13.7798,13100.0
2005-09-22 12:10:00,22.21,22.24,22.2,22.21,17200.0,13.7736,13.7922,13.7674,13.7736,17200.0
2005-09-22 12:15:00,22.22,22.22,22.17,22.17,20900.0,13.7798,13.7798,13.7488,13.7488,20900.0
2005-09-22 12:20:00,22.18,22.2,22.18,22.19,11900.0,13.755,13.7674,13.755,13.7612,11900.0
2005-09-22 12:25:00,22.2,22.22,22.18,22.21,37400.0,13.7674,13.7798,13.755,13.7736,37400.0
2005-09-22 12:30:00,22.21,22.22,22.21,22.21,5700.0,13.7736,13.7798,13.7736,13.7736,5700.0
2005-09-22 12:35:00,22.21,22.3,22.21,22.25,26500.0,13.7736,13.8294,13.7736,13.7984,26500.0
2005-09-22 12:40:00,22.25,22.26,22.24,22.26,7000.0,13.7984,13.8046,13.7922,13.8046,7000.0
2005-09-22 12:45:00,22.25,22.26,22.23,22.25,17400.0,13.7984,13.8046,13.786,13.7984,17400.0
2005-09-22 12:50:00,22.24,22.25,22.24,22.25,22400.0,13.7922,13.7984,13.7922,13.7984,22400.0
2005-09-22 12:55:00,22.27,22.27,22.24,22.25,22400.0,13.8108,13.8108,13.7922,13.7984,22400.0
2005-09-22 13:00:00,22.25,22.25,22.24,22.25,13900.0,13.7984,13.7984,13.7922,13.7984,13900.0
2005-09-22 13:05:00,22.25,22.25,22.24,22.25,13000.0,13.7984,13.7984,13.7922,13.7984,13000.0
2005-09-22 13:10:00,22.25,22.28,22.25,22.28,44500.0,13.7984,13.817,13.7984,13.817,44500.0
2005-09-22 13:15:00,22.25,22.32,22.25,22.32,60000.0,13.7984,13.8418,13.7984,13.8418,60000.0
2005-09-22 13:20:00,22.33,22.33,22.28,22.3,14600.0,13.848,13.848,13.817,13.8294,14600.0
2005-09-22 13:25:00,22.3,22.3,22.28,22.29,10600.0,13.8294,13.8294,13.817,13.8232,10600.0
2005-09-22 13:30:00,22.29,22.3,22.28,22.3,11700.0,13.8232,13.8294,13.817,13.8294,11700.0
2005-09-22 13:35:00,22.3,22.33,22.3,22.3,7800.0,13.8294,13.848,13.8294,13.8294,7800.0
2005-09-22 13:40:00,22.3,22.35,22.29,22.33,26700.0,13.8294,13.8604,13.8232,13.848,26700.0
2005-09-22 13:45:00,22.34,22.35,22.33,22.33,20600.0,13.8542,13.8604,13.848,13.848,20600.0
2005-09-22 13:50:00,22.34,22.35,22.33,22.34,11700.0,13.8542,13.8604,13.848,13.8542,11700.0
2005-09-22 13:55:00,22.34,22.38,22.34,22.38,23000.0,13.8542,13.879,13.8542,13.879,23000.0
2005-09-22 14:00:00,22.37,22.39,22.37,22.38,35500.0,13.8728,13.8852,13.8728,13.879,35500.0
2005-09-22 14:05:00,22.38,22.4,22.38,22.4,25600.0,13.879,13.8914,13.879,13.8914,25600.0
2005-09-22 14:10:00,22.39,22.4,22.36,22.36,15900.0,13.8852,13.8914,13.8666,13.8666,15900.0
2005-09-22 14:15:00,22.36,22.37,22.36,22.37,7300.0,13.8666,13.8728,13.8666,13.8728,7300.0
2005-09-22 14:20:00,22.37,22.37,22.34,22.34,10200.0,13.8728,13.8728,13.8542,13.8542,10200.0
2005-09-22 14:25:00,22.34,22.35,22.33,22.33,6600.0,13.8542,13.8604,13.848,13.848,6600.0
2005-09-22 14:30:00,22.33,22.33,22.29,22.29,13900.0,13.848,13.848,13.8232,13.8232,13900.0
2005-09-22 14:35:00,22.29,22.3,22.29,22.29,12700.0,13.8232,13.8294,13.8232,13.8232,12700.0
2005-09-22 14:40:00,22.29,22.3,22.29,22.29,21100.0,13.8232,13.8294,13.8232,13.8232,21100.0
2005-09-22 14:45:00,22.3,22.31,22.29,22.31,36400.0,13.8294,13.8356,13.8232,13.8356,36400.0
2005-09-22 14:50:00,22.3,22.31,22.29,22.3,11000.0,13.8294,13.8356,13.8232,13.8294,11000.0
2005-09-22 14:55:00,22.3,22.31,22.28,22.28,18200.0,13.8294,13.8356,13.817,13.817,18200.0
2005-09-22 15:00:00,22.28,22.3,22.28,22.28,14200.0,13.817,13.8294,13.817,13.817,14200.0
2005-09-22 15:05:00,22.29,22.32,22.27,22.32,29700.0,13.8232,13.8418,13.8108,13.8418,29700.0
2005-09-22 15:10:00,22.32,22.35,22.31,22.35,56300.0,13.8418,13.8604,13.8356,13.8604,56300.0
2005-09-22 15:15:00,22.35,22.36,22.34,22.36,79900.0,13.8604,13.8666,13.8542,13.8666,79900.0
2005-09-22 15:20:00,22.36,22.41,22.36,22.41,51700.0,13.8666,13.8976,13.8666,13.8976,51700.0
2005-09-22 15:25:00,22.4,22.4,22.39,22.39,10600.0,13.8914,13.8914,13.8852,13.8852,10600.0
2005-09-22 15:30:00,22.4,22.4,22.37,22.4,41100.0,13.8914,13.8914,13.8728,13.8914,41100.0
2005-09-22 15:35:00,22.39,22.4,22.39,22.39,48700.0,13.8852,13.8914,13.8852,13.8852,48700.0
2005-09-22 15:40:00,22.4,22.4,22.39,22.4,20400.0,13.8914,13.8914,13.8852,13.8914,20400.0
2005-09-22 15:45:00,22.4,22.45,22.4,22.44,66500.0,13.8914,13.9224,13.8914,13.9162,66500.0
2005-09-22 15:50:00,22.44,22.47,22.44,22.46,85500.0,13.9162,13.9348,13.9162,13.9286,85500.0
2005-09-22 15:55:00,22.47,22.47,22.46,22.46,58700.0,13.9348,13.9348,13.9286,13.9286,58700.0
2005-09-23 09:30:00,22.44,22.55,22.39,22.5,47700.0,13.9162,13.9844,13.8852,13.9534,47700.0
2005-09-23 09:35:00,22.51,22.6,22.5,22.6,41700.0,13.9596,14.0154,13.9534,14.0154,41700.0
2005-09-23 09:40:00,22.61,22.8,22.54,22.8,51700.0,14.0216,14.1395,13.9782,14.1395,51700.0
2005-09-23 09:45:00,22.79,22.84,22.78,22.84,79600.0,14.1333,14.1643,14.1271,14.1643,79600.0
2005-09-23 09:50:00,22.83,22.84,22.8,22.8,50900.0,14.1581,14.1643,14.1395,14.1395,50900.0
2005-09-23 09:55:00,22.81,22.81,22.8,22.81,22900.0,14.1457,14.1457,14.1395,14.1457,22900.0
2005-09-23 10:00:00,22.8,22.82,22.8,22.82,21100.0,14.1395,14.1519,14.1395,14.1519,21100.0
2005-09-23 10:05:00,22.81,22.85,22.8,22.85,66300.0,14.1457,14.1705,14.1395,14.1705,66300.0
2005-09-23 10:10:00,22.85,22.9,22.84,22.88,50500.0,14.1705,14.2015,14.1643,14.1891,50500.0
2005-09-23 10:15:00,22.88,22.89,22.87,22.88,44600.0,14.1891,14.1953,14.1829,14.1891,44600.0
2005-09-23 10:20:00,22.87,22.94,22.87,22.94,46200.0,14.1829,14.2263,14.1829,14.2263,46200.0
2005-09-23 10:25:00,22.94,23.0,22.93,22.98,75100.0,14.2263,14.2635,14.2201,14.2511,75100.0
2005-09-23 10:30:00,22.99,22.99,22.91,22.92,95100.0,14.2573,14.2573,14.2077,14.2139,95100.0
2005-09-23 10:35:00,22.92,22.98,22.92,22.98,71700.0,14.2139,14.2511,14.2139,14.2511,71700.0
2005-09-23 10:40:00,22.98,22.98,22.96,22.96,96400.0,14.2511,14.2511,14.2387,14.2387,96400.0
2005-09-23 10:45:00,22.96,22.96,22.94,22.95,35000.0,14.2387,14.2387,14.2263,14.2325,35000.0
2005-09-23 10:50:00,22.96,22.96,22.95,22.96,95800.0,14.2387,14.2387,14.2325,14.2387,95800.0
2005-09-23 10:55:00,22.95,22.96,22.95,22.96,58300.0,14.2325,14.2387,14.2325,14.2387,58300.0
2005-09-23 11:00:00,22.96,22.97,22.89,22.89,55900.0,14.2387,14.2449,14.1953,14.1953,55900.0
2005-09-23 11:05:00,22.89,22.95,22.82,22.82,44100.0,14.1953,14.2325,14.1519,14.1519,44100.0
2005-09-23 11:10:00,22.82,22.83,22.8,22.83,57900.0,14.1519,14.1581,14.1395,14.1581,57900.0
2005-09-23 11:15:00,22.83,22.86,22.77,22.79,39500.0,14.1581,14.1767,14.1209,14.1333,39500.0
2005-09-23 11:20:00,22.79,22.84,22.79,22.84,35600.0,14.1333,14.1643,14.1333,14.1643,35600.0
2005-09-23 11:25:00,22.84,22.85,22.83,22.84,20200.0,14.1643,14.1705,14.1581,14.1643,20200.0
2005-09-23 11:30:00,22.84,22.87,22.82,22.85,33600.0,14.1643,14.1829,14.1519,14.1705,33600.0
2005-09-23 11:35:00,22.87,22.91,22.86,22.91,22200.0,14.1829,14.2077,14.1767,14.2077,22200.0
2005-09-23 11:40:00,22.91,22.93,22.9,22.92,42800.0,14.2077,14.2201,14.2015,14.2139,42800.0
2005-09-23 11:45:00,22.91,22.94,22.91,22.94,16200.0,14.2077,14.2263,14.2077,14.2263,16200.0
2005-09-23 11:50:00,22.94,22.97,22.94,22.95,41000.0,14.2263,14.2449,14.2263,14.2325,41000.0
2005-09-23 11:55:00,22.95,22.95,22.93,22.95,12800.0,14.2325,14.2325,14.2201,14.2325,12800.0
2005-09-23 12:00:00,22.94,22.95,22.94,22.95,20100.0,14.2263,14.2325,14.2263,14.2325,20100.0
2005-09-23 12:05:00,22.95,22.97,22.94,22.97,31900.0,14.2325,14.2449,14.2263,14.2449,31900.0
2005-09-23 12:10:00,22.97,22.97,22.95,22.96,10800.0,14.2449,14.2449,14.2325,14.2387,10800.0
2005-09-23 12:15:00,22.95,22.98,22.95,22.97,17200.0,14.2325,14.2511,14.2325,14.2449,17200.0
2005-09-23 12:20:00,22.97,22.97,22.95,22.96,17600.0,14.2449,14.2449,14.2325,14.2387,17600.0
2005-09-23 12:25:00,22.95,22.96,22.93,22.93,23100.0,14.2325,14.2387,14.2201,14.2201,23100.0
2005-09-23 12:30:00,22.94,22.94,22.91,22.92,23100.0,14.2263,14.2263,14.2077,14.2139,23100.0
2005-09-23 12:35:00,22.93,22.94,22.92,22.92,33000.0,14.2201,14.2263,14.2139,14.2139,33000.0
2005-09-23 12:40:00,22.92,22.92,22.91,22.92,9300.0,14.2139,14.2139,14.2077,14.2139,9300.0
2005-09-23 12:45:00,22.92,22.92,22.91,22.92,24200.0,14.2139,14.2139,14.2077,14.2139,24200.0
2005-09-23 12:50:00,22.92,22.92,22.89,22.91,37200.0,14.2139,14.2139,14.1953,14.2077,37200.0
2005-09-23 12:55:00,22.91,22.93,22.91,22.93,15600.0,14.2077,14.2201,14.2077,14.2201,15600.0
2005-09-23 13:00:00,22.93,22.97,22.93,22.95,34000.0,14.2201,14.2449,14.2201,14.2325,34000.0
2005-09-23 13:05:00,22.95,22.97,22.95,22.97,24600.0,14.2325,14.2449,14.2325,14.2449,24600.0
2005-09-23 13:10:00,22.97,22.97,22.94,22.96,60300.0,14.2449,14.2449,14.2263,14.2387,60300.0
2005-09-23 13:15:00,22.96,22.97,22.95,22.97,11500.0,14.2387,14.2449,14.2325,14.2449,11500.0
2005-09-23 13:20:00,22.97,22.99,22.97,22.98,26800.0,14.2449,14.2573,14.2449,14.2511,26800.0
2005-09-23 13:25:00,22.98,22.98,22.97,22.97,33500.0,14.2511,14.2511,14.2449,14.2449,33500.0
2005-09-23 13:30:00,22.97,22.98,22.96,22.98,8600.0,14.2449,14.2511,14.2387,14.2511,8600.0
2005-09-23 13:35:00,22.98,22.99,22.97,22.99,12500.0,14.2511,14.2573,14.2449,14.2573,12500.0
2005-09-23 13:40:00,22.99,23.0,22.98,22.98,37900.0,14.2573,14.2635,14.2511,14.2511,37900.0
2005-09-23 13:45:00,22.98,23.0,22.98,22.99,12400.0,14.2511,14.2635,14.2511,14.2573,12400.0
2005-09-23 13:50:00,22.98,23.02,22.98,22.99,25200.0,14.2511,14.2759,14.2511,14.2573,25200.0
2005-09-23 13:55:00,23.0,23.02,22.97,23.0,103300.0,14.2635,14.2759,14.2449,14.2635,103300.0
2005-09-23 14:00:00,23.0,23.04,22.98,23.04,36700.0,14.2635,14.2883,14.2511,14.2883,36700.0
2005-09-23 14:05:00,23.05,23.08,23.03,23.03,47900.0,14.2945,14.3131,14.2821,14.2821,47900.0
2005-09-23 14:10:00,23.03,23.04,23.03,23.03,31800.0,14.2821,14.2883,14.2821,14.2821,31800.0
2005-09-23 14:15:00,23.03,23.03,22.98,22.98,42700.0,14.2821,14.2821,14.2511,14.2511,42700.0
2005-09-23 14:20:00,22.99,23.0,22.98,23.0,40800.0,14.2573,14.2635,14.2511,14.2635,40800.0
2005-09-23 14:25:00,23.0,23.0,22.99,22.99,41300.0,14.2635,14.2635,14.2573,14.2573,41300.0
2005-09-23 14:30:00,22.99,22.99,22.91,22.94,44100.0,14.2573,14.2573,14.2077,14.2263,44100.0
2005-09-23 14:35:00,22.94,22.95,22.93,22.95,12400.0,14.2263,14.2325,14.2201,14.2325,12400.0
2005-09-23 14:40:00,22.94,22.95,22.92,22.93,33800.0,14.2263,14.2325,14.2139,14.2201,33800.0
2005-09-23 14:45:00,22.93,22.95,22.93,22.94,29800.0,14.2201,14.2325,14.2201,14.2263,29800.0
2005-09-23 14:50:00,22.93,22.95,22.93,22.94,19900.0,14.2201,14.2325,14.2201,14.2263,19900.0
2005-09-23 14:55:00,22.94,22.95,22.93,22.94,19300.0,14.2263,14.2325,14.2201,14.2263,19300.0
2005-09-23 15:00:00,22.93,22.94,22.93,22.93,34100.0,14.2201,14.2263,14.2201,14.2201,34100.0
2005-09-23 15:05:00,22.93,22.94,22.88,22.88,34700.0,14.2201,14.2263,14.1891,14.1891,34700.0
2005-09-23 15:10:00,22.87,22.89,22.87,22.89,32200.0,14.1829,14.1953,14.1829,14.1953,32200.0
2005-09-23 15:15:00,22.89,22.9,22.88,22.88,36400.0,14.1953,14.2015,14.1891,14.1891,36400.0
2005-09-23 15:20:00,22.88,22.89,22.82,22.82,52300.0,14.1891,14.1953,14.1519,14.1519,52300.0
2005-09-23 15:25:00,22.83,22.83,22.77,22.79,41100.0,14.1581,14.1581,14.1209,14.1333,41100.0
2005-09-23 15:30:00,22.79,22.79,22.76,22.78,77700.0,14.1333,14.1333,14.1147,14.1271,77700.0
2005-09-23 15:35:00,22.78,22.8,22.78,22.8,36100.0,14.1271,14.1395,14.1271,14.1395,36100.0
2005-09-23 15:40:00,22.8,22.8,22.78,22.78,32600.0,14.1395,14.1395,14.1271,14.1271,32600.0
2005-09-23 15:45:00,22.78,22.8,22.78,22.8,85600.0,14.1271,14.1395,14.1271,14.1395,85600.0
2005-09-23 15:50:00,22.8,22.85,22.8,22.81,88900.0,14.1395,14.1705,14.1395,14.1457,88900.0
2005-09-23 15:55:00,22.82,22.83,22.76,22.79,78700.0,14.1519,14.1581,14.1147,14.1333,78700.0
2005-09-26 09:30:00,22.78,22.79,22.62,22.63,88800.0,14.1271,14.1333,14.0278,14.0341,88800.0
2005-09-26 09:35:00,22.63,22.7,22.58,22.64,48800.0,14.0341,14.0775,14.003,14.0403,48800.0
2005-09-26 09:40:00,22.63,22.64,22.6,22.61,35900.0,14.0341,14.0403,14.0154,14.0216,35900.0
2005-09-26 09:45:00,22.62,22.62,22.58,22.61,53100.0,14.0278,14.0278,14.003,14.0216,53100.0
2005-09-26 09:50:00,22.61,22.7,22.6,22.7,73100.0,14.0216,14.0775,14.0154,14.0775,73100.0
2005-09-26 09:55:00,22.71,22.78,22.71,22.78,56200.0,14.0837,14.1271,14.0837,14.1271,56200.0
2005-09-26 10:00:00,22.78,22.8,22.76,22.8,135300.0,14.1271,14.1395,14.1147,14.1395,135300.0
2005-09-26 10:05:00,22.8,22.85,22.79,22.83,58900.0,14.1395,14.1705,14.1333,14.1581,58900.0
2005-09-26 10:10:00,22.84,22.93,22.84,22.92,32400.0,14.1643,14.2201,14.1643,14.2139,32400.0
2005-09-26 10:15:00,22.92,23.0,22.92,22.96,88500.0,14.2139,14.2635,14.2139,14.2387,88500.0
2005-09-26 10:20:00,22.96,23.03,22.95,23.0,49100.0,14.2387,14.2821,14.2325,14.2635,49100.0
2005-09-26 10:25:00,23.02,23.05,22.98,23.0,38700.0,14.2759,14.2945,14.2511,14.2635,38700.0
2005-09-26 10:30:00,23.0,23.01,22.98,22.99,38800.0,14.2635,14.2697,14.2511,14.2573,38800.0
2005-09-26 10:35:00,22.99,22.99,22.95,22.98,13400.0,14.2573,14.2573,14.2325,14.2511,13400.0
2005-09-26 10:40:00,22.98,23.01,22.98,23.01,123900.0,14.2511,14.2697,14.2511,14.2697,123900.0
2005-09-26 10:45:00,23.0,23.02,22.99,22.99,38400.0,14.2635,14.2759,14.2573,14.2573,38400.0
2005-09-26 10:50:00,23.0,23.01,23.0,23.01,43000.0,14.2635,14.2697,14.2635,14.2697,43000.0
2005-09-26 10:55:00,23.0,23.01,22.98,22.99,15900.0,14.2635,14.2697,14.2511,14.2573,15900.0
2005-09-26 11:00:00,22.98,22.99,22.96,22.96,15400.0,14.2511,14.2573,14.2387,14.2387,15400.0
2005-09-26 11:05:00,22.96,22.97,22.92,22.92,18400.0,14.2387,14.2449,14.2139,14.2139,18400.0
2005-09-26 11:10:00,22.92,22.93,22.91,22.91,10900.0,14.2139,14.2201,14.2077,14.2077,10900.0
2005-09-26 11:15:00,22.91,22.91,22.88,22.89,38600.0,14.2077,14.2077,14.1891,14.1953,38600.0
2005-09-26 11:20:00,22.89,22.89,22.87,22.89,31300.0,14.1953,14.1953,14.1829,14.1953,31300.0
2005-09-26 11:25:00,22.88,22.88,22.87,22.87,26000.0,14.1891,14.1891,14.1829,14.1829,26000.0
2005-09-26 11:30:00,22.88,22.88,22.87,22.87,8700.0,14.1891,14.1891,14.1829,14.1829,8700.0
2005-09-26 11:35:00,22.88,22.88,22.86,22.86,15000.0,14.1891,14.1891,14.1767,14.1767,15000.0
2005-09-26 11:40:00,22.86,22.86,22.85,22.86,6600.0,14.1767,14.1767,14.1705,14.1767,6600.0
2005-09-26 11:45:00,22.86,22.86,22.84,22.85,22000.0,14.1767,14.1767,14.1643,14.1705,22000.0
2005-09-26 11:50:00,22.85,22.85,22.82,22.82,19300.0,14.1705,14.1705,14.1519,14.1519,19300.0
2005-09-26 11:55:00,22.82,22.84,22.82,22.84,41600.0,14.1519,14.1643,14.1519,14.1643,41600.0
2005-09-26 12:00:00,22.84,22.85,22.83,22.84,9300.0,14.1643,14.1705,14.1581,14.1643,9300.0
2005-09-26 12:05:00,22.84,22.85,22.83,22.83,6700.0,14.1643,14.1705,14.1581,14.1581,6700.0
2005-09-26 12:10:00,22.83,22.87,22.83,22.86,15900.0,14.1581,14.1829,14.1581,14.1767,15900.0
2005-09-26 12:15:00,22.86,22.87,22.83,22.84,6700.0,14.1767,14.1829,14.1581,14.1643,6700.0
2005-09-26 12:20:00,22.84,22.86,22.83,22.86,15700.0,14.1643,14.1767,14.1581,14.1767,15700.0
2005-09-26 12:25:00,22.85,22.87,22.85,22.87,18100.0,14.1705,14.1829,14.1705,14.1829,18100.0
2005-09-26 12:30:00,22.87,22.88,22.83,22.88,28200.0,14.1829,14.1891,14.1581,14.1891,28200.0
2005-09-26 12:35:00,22.87,22.88,22.84,22.85,19200.0,14.1829,14.1891,14.1643,14.1705,19200.0
2005-09-26 12:40:00,22.84,22.87,22.84,22.85,23100.0,14.1643,14.1829,14.1643,14.1705,23100.0
2005-09-26 12:45:00,22.84,22.88,22.83,22.83,39100.0,14.1643,14.1891,14.1581,14.1581,39100.0
2005-09-26 12:50:00,22.84,22.87,22.83,22.86,15600.0,14.1643,14.1829,14.1581,14.1767,15600.0
2005-09-26 12:55:00,22.85,22.86,22.83,22.85,7100.0,14.1705,14.1767,14.1581,14.1705,7100.0
2005-09-26 13:00:00,22.85,22.87,22.85,22.86,17900.0,14.1705,14.1829,14.1705,14.1767,17900.0
2005-09-26 13:05:00,22.86,22.87,22.86,22.86,10200.0,14.1767,14.1829,14.1767,14.1767,10200.0
2005-09-26 13:10:00,22.86,22.87,22.85,22.86,22700.0,14.1767,14.1829,14.1705,14.1767,22700.0
2005-09-26 13:15:00,22.85,22.86,22.83,22.83,22300.0,14.1705,14.1767,14.1581,14.1581,22300.0
2005-09-26 13:20:00,22.83,22.83,22.78,22.79,14200.0,14.1581,14.1581,14.1271,14.1333,14200.0
2005-09-26 13:25:00,22.78,22.81,22.78,22.8,8400.0,14.1271,14.1457,14.1271,14.1395,8400.0
2005-09-26 13:30:00,22.79,22.82,22.78,22.81,9800.0,14.1333,14.1519,14.1271,14.1457,9800.0
2005-09-26 13:35:00,22.81,22.84,22.81,22.82,25000.0,14.1457,14.1643,14.1457,14.1519,25000.0
2005-09-26 13:40:00,22.83,22.85,22.82,22.84,14900.0,14.1581,14.1705,14.1519,14.1643,14900.0
2005-09-26 13:45:00,22.84,22.85,22.83,22.83,18700.0,14.1643,14.1705,14.1581,14.1581,18700.0
2005-09-26 13:50:00,22.84,22.85,22.83,22.83,11700.0,14.1643,14.1705,14.1581,14.1581,11700.0
2005-09-26 13:55:00,22.83,22.84,22.81,22.81,8300.0,14.1581,14.1643,14.1457,14.1457,8300.0
2005-09-26 14:00:00,22.81,22.82,22.8,22.8,16000.0,14.1457,14.1519,14.1395,14.1395,16000.0
2005-09-26 14:05:00,22.8,22.82,22.8,22.81,13900.0,14.1395,14.1519,14.1395,14.1457,13900.0
2005-09-26 14:10:00,22.81,22.82,22.8,22.8,18000.0,14.1457,14.1519,14.1395,14.1395,18000.0
2005-09-26 14:15:00,22.79,22.81,22.76,22.8,31200.0,14.1333,14.1457,14.1147,14.1395,31200.0
2005-09-26 14:20:00,22.81,22.81,22.7,22.71,26800.0,14.1457,14.1457,14.0775,14.0837,26800.0
2005-09-26 14:25:00,22.75,22.75,22.68,22.69,16000.0,14.1085,14.1085,14.0651,14.0713,16000.0
2005-09-26 14:30:00,22.68,22.71,22.67,22.69,25100.0,14.0651,14.0837,14.0589,14.0713,25100.0
2005-09-26 14:35:00,22.68,22.71,22.67,22.71,27900.0,14.0651,14.0837,14.0589,14.0837,27900.0
2005-09-26 14:40:00,22.7,22.7,22.63,22.63,18400.0,14.0775,14.0775,14.0341,14.0341,18400.0
2005-09-26 14:45:00,22.62,22.69,22.61,22.65,63300.0,14.0278,14.0713,14.0216,14.0465,63300.0
2005-09-26 14:50:00,22.63,22.63,22.61,22.63,14000.0,14.0341,14.0341,14.0216,14.0341,14000.0
2005-09-26 14:55:00,22.63,22.66,22.63,22.66,26900.0,14.0341,14.0527,14.0341,14.0527,26900.0
2005-09-26 15:00:00,22.67,22.7,22.64,22.69,51700.0,14.0589,14.0775,14.0403,14.0713,51700.0
2005-09-26 15:05:00,22.69,22.69,22.65,22.67,21200.0,14.0713,14.0713,14.0465,14.0589,21200.0
2005-09-26 15:10:00,22.66,22.66,22.63,22.64,47600.0,14.0527,14.0527,14.0341,14.0403,47600.0
2005-09-26 15:15:00,22.64,22.7,22.63,22.69,35400.0,14.0403,14.0775,14.0341,14.0713,35400.0
2005-09-26 15:20:00,22.66,22.69,22.64,22.65,17800.0,14.0527,14.0713,14.0403,14.0465,17800.0
2005-09-26 15:25:00,22.65,22.71,22.64,22.71,32000.0,14.0465,14.0837,14.0403,14.0837,32000.0
2005-09-26 15:30:00,22.7,22.71,22.68,22.71,37200.0,14.0775,14.0837,14.0651,14.0837,37200.0
2005-09-26 15:35:00,22.7,22.84,22.7,22.79,75700.0,14.0775,14.1643,14.0775,14.1333,75700.0
2005-09-26 15:40:00,22.8,22.8,22.71,22.74,18100.0,14.1395,14.1395,14.0837,14.1023,18100.0
2005-09-26 15:45:00,22.72,22.76,22.72,22.73,26400.0,14.0899,14.1147,14.0899,14.0961,26400.0
2005-09-26 15:50:00,22.74,22.74,22.69,22.72,37400.0,14.1023,14.1023,14.0713,14.0899,37400.0
2005-09-26 15:55:00,22.74,22.75,22.71,22.71,54700.0,14.1023,14.1085,14.0837,14.0837,54700.0
2005-09-27 09:30:00,23.43,23.65,23.4,23.58,185500.0,14.5302,14.6666,14.5116,14.6232,185500.0
2005-09-27 09:35:00,23.58,23.59,23.52,23.53,48200.0,14.6232,14.6294,14.586,14.5922,48200.0
2005-09-27 09:40:00,23.53,23.59,23.5,23.55,97100.0,14.5922,14.6294,14.5736,14.6046,97100.0
2005-09-27 09:45:00,23.55,23.62,23.55,23.62,105600.0,14.6046,14.648,14.6046,14.648,105600.0
2005-09-27 09:50:00,23.63,23.73,23.63,23.73,90700.0,14.6542,14.7162,14.6542,14.7162,90700.0
2005-09-27 09:55:00,23.73,23.79,23.65,23.66,108600.0,14.7162,14.7534,14.6666,14.6728,108600.0
2005-09-27 10:00:00,23.65,23.69,23.63,23.64,111100.0,14.6666,14.6914,14.6542,14.6604,111100.0
2005-09-27 10:05:00,23.65,23.67,23.61,23.61,45300.0,14.6666,14.679,14.6418,14.6418,45300.0
2005-09-27 10:10:00,23.62,23.62,23.55,23.61,220900.0,14.648,14.648,14.6046,14.6418,220900.0
2005-09-27 10:15:00,23.61,23.62,23.57,23.61,78100.0,14.6418,14.648,14.617,14.6418,78100.0
2005-09-27 10:20:00,23.6,23.61,23.57,23.58,81200.0,14.6356,14.6418,14.617,14.6232,81200.0
2005-09-27 10:25:00,23.57,23.58,23.5,23.52,73800.0,14.617,14.6232,14.5736,14.586,73800.0
2005-09-27 10:30:00,23.52,23.55,23.46,23.48,48800.0,14.586,14.6046,14.5488,14.5612,48800.0
2005-09-27 10:35:00,23.45,23.47,23.42,23.45,76200.0,14.5426,14.555,14.524,14.5426,76200.0
2005-09-27 10:40:00,23.45,23.52,23.44,23.51,96000.0,14.5426,14.586,14.5364,14.5798,96000.0
2005-09-27 10:45:00,23.51,23.57,23.49,23.54,59800.0,14.5798,14.617,14.5674,14.5984,59800.0
2005-09-27 10:50:00,23.54,23.56,23.53,23.56,98300.0,14.5984,14.6108,14.5922,14.6108,98300.0
2005-09-27 10:55:00,23.56,23.57,23.56,23.57,36500.0,14.6108,14.617,14.6108,14.617,36500.0
2005-09-27 11:00:00,23.57,23.62,23.56,23.62,42800.0,14.617,14.648,14.6108,14.648,42800.0
2005-09-27 11:05:00,23.63,23.63,23.57,23.6,51500.0,14.6542,14.6542,14.617,14.6356,51500.0
2005-09-27 11:10:00,23.59,23.61,23.59,23.6,94000.0,14.6294,14.6418,14.6294,14.6356,94000.0
2005-09-27 11:15:00,23.6,23.6,23.55,23.56,28900.0,14.6356,14.6356,14.6046,14.6108,28900.0
2005-09-27 11:20:00,23.56,23.6,23.56,23.6,21400.0,14.6108,14.6356,14.6108,14.6356,21400.0
2005-09-27 11:25:00,23.59,23.6,23.57,23.57,16300.0,14.6294,14.6356,14.617,14.617,16300.0
2005-09-27 11:30:00,23.58,23.58,23.55,23.56,14700.0,14.6232,14.6232,14.6046,14.6108,14700.0
2005-09-27 11:35:00,23.56,23.58,23.55,23.57,14200.0,14.6108,14.6232,14.6046,14.617,14200.0
2005-09-27 11:40:00,23.57,23.59,23.56,23.58,22000.0,14.617,14.6294,14.6108,14.6232,22000.0
2005-09-27 11:45:00,23.58,23.61,23.58,23.61,62200.0,14.6232,14.6418,14.6232,14.6418,62200.0
2005-09-27 11:50:00,23.62,23.65,23.62,23.65,130300.0,14.648,14.6666,14.648,14.6666,130300.0
2005-09-27 11:55:00,23.65,23.69,23.65,23.69,34300.0,14.6666,14.6914,14.6666,14.6914,34300.0
2005-09-27 12:00:00,23.69,23.69,23.66,23.68,24200.0,14.6914,14.6914,14.6728,14.6852,24200.0
2005-09-27 12:05:00,23.69,23.71,23.68,23.68,95700.0,14.6914,14.7038,14.6852,14.6852,95700.0
2005-09-27 12:10:00,23.68,23.7,23.66,23.67,17200.0,14.6852,14.6976,14.6728,14.679,17200.0
2005-09-27 12:15:00,23.68,23.69,23.66,23.66,14000.0,14.6852,14.6914,14.6728,14.6728,14000.0
2005-09-27 12:20:00,23.66,23.67,23.64,23.66,8000.0,14.6728,14.679,14.6604,14.6728,8000.0
2005-09-27 12:25:00,23.66,23.66,23.63,23.64,10400.0,14.6728,14.6728,14.6542,14.6604,10400.0
2005-09-27 12:30:00,23.65,23.67,23.64,23.67,13400.0,14.6666,14.679,14.6604,14.679,13400.0
2005-09-27 12:35:00,23.66,23.69,23.66,23.68,13300.0,14.6728,14.6914,14.6728,14.6852,13300.0
2005-09-27 12:40:00,23.67,23.71,23.67,23.7,50000.0,14.679,14.7038,14.679,14.6976,50000.0
2005-09-27 12:45:00,23.7,23.71,23.69,23.7,8300.0,14.6976,14.7038,14.6914,14.6976,8300.0
2005-09-27 12:50:00,23.69,23.7,23.67,23.68,17000.0,14.6914,14.6976,14.679,14.6852,17000.0
2005-09-27 12:55:00,23.68,23.69,23.67,23.68,19400.0,14.6852,14.6914,14.679,14.6852,19400.0
2005-09-27 13:00:00,23.69,23.7,23.67,23.68,33800.0,14.6914,14.6976,14.679,14.6852,33800.0
2005-09-27 13:05:00,23.68,23.69,23.67,23.67,19500.0,14.6852,14.6914,14.679,14.679,19500.0
2005-09-27 13:10:00,23.67,23.68,23.61,23.61,38000.0,14.679,14.6852,14.6418,14.6418,38000.0
2005-09-27 13:15:00,23.61,23.67,23.61,23.66,26100.0,14.6418,14.679,14.6418,14.6728,26100.0
2005-09-27 13:20:00,23.65,23.67,23.63,23.64,23200.0,14.6666,14.679,14.6542,14.6604,23200.0
2005-09-27 13:25:00,23.64,23.66,23.63,23.66,36800.0,14.6604,14.6728,14.6542,14.6728,36800.0
2005-09-27 13:30:00,23.65,23.67,23.65,23.66,36200.0,14.6666,14.679,14.6666,14.6728,36200.0
2005-09-27 13:35:00,23.66,23.69,23.66,23.69,11900.0,14.6728,14.6914,14.6728,14.6914,11900.0
2005-09-27 13:40:00,23.69,23.69,23.67,23.67,14400.0,14.6914,14.6914,14.679,14.679,14400.0
2005-09-27 13:45:00,23.68,23.68,23.67,23.68,23000.0,14.6852,14.6852,14.679,14.6852,23000.0
2005-09-27 13:50:00,23.67,23.67,23.64,23.64,17800.0,14.679,14.679,14.6604,14.6604,17800.0
2005-09-27 13:55:00,23.66,23.68,23.65,23.68,121400.0,14.6728,14.6852,14.6666,14.6852,121400.0
2005-09-27 14:00:00,23.68,23.7,23.68,23.69,36900.0,14.6852,14.6976,14.6852,14.6914,36900.0
2005-09-27 14:05:00,23.68,23.69,23.68,23.69,2500.0,14.6852,14.6914,14.6852,14.6914,2500.0
2005-09-27 14:10:00,23.69,23.75,23.69,23.7,177100.0,14.6914,14.7286,14.6914,14.6976,177100.0
2005-09-27 14:15:00,23.73,23.73,23.69,23.69,45500.0,14.7162,14.7162,14.6914,14.6914,45500.0
2005-09-27 14:20:00,23.69,23.7,23.68,23.68,38100.0,14.6914,14.6976,14.6852,14.6852,38100.0
2005-09-27 14:25:00,23.67,23.68,23.66,23.67,13600.0,14.679,14.6852,14.6728,14.679,13600.0
2005-09-27 14:30:00,23.68,23.68,23.66,23.66,22700.0,14.6852,14.6852,14.6728,14.6728,22700.0
2005-09-27 14:35:00,23.66,23.68,23.66,23.68,77500.0,14.6728,14.6852,14.6728,14.6852,77500.0
2005-09-27 14:40:00,23.68,23.68,23.65,23.66,52100.0,14.6852,14.6852,14.6666,14.6728,52100.0
2005-09-27 14:45:00,23.66,23.69,23.65,23.67,27500.0,14.6728,14.6914,14.6666,14.679,27500.0
2005-09-27 14:50:00,23.67,23.68,23.64,23.66,44700.0,14.679,14.6852,14.6604,14.6728,44700.0
2005-09-27 14:55:00,23.66,23.69,23.64,23.67,30600.0,14.6728,14.6914,14.6604,14.679,30600.0
2005-09-27 15:00:00,23.67,23.71,23.66,23.68,23600.0,14.679,14.7038,14.6728,14.6852,23600.0
2005-09-27 15:05:00,23.67,23.7,23.67,23.68,52100.0,14.679,14.6976,14.679,14.6852,52100.0
2005-09-27 15:10:00,23.7,23.76,23.69,23.72,87600.0,14.6976,14.7348,14.6914,14.71,87600.0
2005-09-27 15:15:00,23.72,23.82,23.71,23.75,75600.0,14.71,14.772,14.7038,14.7286,75600.0
2005-09-27 15:20:00,23.74,23.74,23.69,23.69,58500.0,14.7224,14.7224,14.6914,14.6914,58500.0
2005-09-27 15:25:00,23.71,23.74,23.68,23.69,54300.0,14.7038,14.7224,14.6852,14.6914,54300.0
2005-09-27 15:30:00,23.68,23.7,23.65,23.66,31100.0,14.6852,14.6976,14.6666,14.6728,31100.0
2005-09-27 15:35:00,23.65,23.66,23.57,23.57,51500.0,14.6666,14.6728,14.617,14.617,51500.0
2005-09-27 15:40:00,23.57,23.59,23.56,23.58,77100.0,14.617,14.6294,14.6108,14.6232,77100.0
2005-09-27 15:45:00,23.58,23.61,23.58,23.59,114900.0,14.6232,14.6418,14.6232,14.6294,114900.0
2005-09-27 15:50:00,23.6,23.61,23.57,23.59,124900.0,14.6356,14.6418,14.617,14.6294,124900.0
2005-09-27 15:55:00,23.59,23.63,23.58,23.62,111000.0,14.6294,14.6542,14.6232,14.648,111000.0
2005-09-28 09:30:00,23.81,23.82,23.7,23.71,152800.0,14.7658,14.772,14.6976,14.7038,152800.0
2005-09-28 09:35:00,23.71,23.75,23.65,23.71,98600.0,14.7038,14.7286,14.6666,14.7038,98600.0
2005-09-28 09:40:00,23.7,23.75,23.7,23.75,135100.0,14.6976,14.7286,14.6976,14.7286,135100.0
2005-09-28 09:45:00,23.75,23.84,23.74,23.84,103100.0,14.7286,14.7844,14.7224,14.7844,103100.0
2005-09-28 09:50:00,23.84,23.9,23.84,23.84,42700.0,14.7844,14.8216,14.7844,14.7844,42700.0
2005-09-28 09:55:00,23.83,23.83,23.76,23.8,27600.0,14.7782,14.7782,14.7348,14.7596,27600.0
2005-09-28 10:00:00,23.79,23.85,23.79,23.85,68100.0,14.7534,14.7906,14.7534,14.7906,68100.0
2005-09-28 10:05:00,23.84,23.88,23.83,23.86,79900.0,14.7844,14.8092,14.7782,14.7968,79900.0
2005-09-28 10:10:00,23.85,23.91,23.85,23.9,187800.0,14.7906,14.8278,14.7906,14.8216,187800.0
2005-09-28 10:15:00,23.9,23.94,23.89,23.92,36400.0,14.8216,14.8465,14.8154,14.834,36400.0
2005-09-28 10:20:00,23.92,23.95,23.92,23.93,70200.0,14.834,14.8527,14.834,14.8402,70200.0
2005-09-28 10:25:00,23.93,23.94,23.91,23.92,46100.0,14.8402,14.8465,14.8278,14.834,46100.0
2005-09-28 10:30:00,23.93,23.96,23.93,23.96,43600.0,14.8402,14.8589,14.8402,14.8589,43600.0
2005-09-28 10:35:00,23.96,23.96,23.94,23.94,15800.0,14.8589,14.8589,14.8465,14.8465,15800.0
2005-09-28 10:40:00,23.93,23.94,23.9,23.92,37200.0,14.8402,14.8465,14.8216,14.834,37200.0
2005-09-28 10:45:00,23.91,23.95,23.91,23.94,22500.0,14.8278,14.8527,14.8278,14.8465,22500.0
2005-09-28 10:50:00,23.94,23.98,23.93,23.96,48700.0,14.8465,14.8713,14.8402,14.8589,48700.0
2005-09-28 10:55:00,23.96,23.96,23.93,23.93,20900.0,14.8589,14.8589,14.8402,14.8402,20900.0
2005-09-28 11:00:00,23.94,23.94,23.93,23.93,27600.0,14.8465,14.8465,14.8402,14.8402,27600.0
2005-09-28 11:05:00,23.93,23.95,23.93,23.94,21700.0,14.8402,14.8527,14.8402,14.8465,21700.0
2005-09-28 11:10:00,23.94,23.94,23.93,23.93,6100.0,14.8465,14.8465,14.8402,14.8402,6100.0
2005-09-28 11:15:00,23.94,23.94,23.87,23.94,32700.0,14.8465,14.8465,14.803,14.8465,32700.0
2005-09-28 11:20:00,23.94,23.94,23.91,23.93,28900.0,14.8465,14.8465,14.8278,14.8402,28900.0
2005-09-28 11:25:00,23.92,23.92,23.89,23.89,9800.0,14.834,14.834,14.8154,14.8154,9800.0
2005-09-28 11:30:00,23.89,23.91,23.88,23.88,14800.0,14.8154,14.8278,14.8092,14.8092,14800.0
2005-09-28 11:35:00,23.88,23.89,23.87,23.87,5400.0,14.8092,14.8154,14.803,14.803,5400.0
2005-09-28 11:40:00,23.87,23.89,23.85,23.88,31600.0,14.803,14.8154,14.7906,14.8092,31600.0
2005-09-28 11:45:00,23.88,23.89,23.83,23.83,19400.0,14.8092,14.8154,14.7782,14.7782,19400.0
2005-09-28 11:50:00,23.83,23.84,23.81,23.83,9700.0,14.7782,14.7844,14.7658,14.7782,9700.0
2005-09-28 11:55:00,23.84,23.89,23.84,23.88,24600.0,14.7844,14.8154,14.7844,14.8092,24600.0
2005-09-28 12:00:00,23.88,23.89,23.88,23.88,7800.0,14.8092,14.8154,14.8092,14.8092,7800.0
2005-09-28 12:05:00,23.89,23.89,23.87,23.87,9900.0,14.8154,14.8154,14.803,14.803,9900.0
2005-09-28 12:10:00,23.87,23.87,23.86,23.86,24200.0,14.803,14.803,14.7968,14.7968,24200.0
2005-09-28 12:15:00,23.86,23.87,23.85,23.87,19900.0,14.7968,14.803,14.7906,14.803,19900.0
2005-09-28 12:20:00,23.87,23.9,23.87,23.9,30200.0,14.803,14.8216,14.803,14.8216,30200.0
2005-09-28 12:25:00,23.89,23.9,23.88,23.88,9700.0,14.8154,14.8216,14.8092,14.8092,9700.0
2005-09-28 12:30:00,23.88,23.89,23.86,23.86,38800.0,14.8092,14.8154,14.7968,14.7968,38800.0
2005-09-28 12:35:00,23.86,23.89,23.86,23.89,18400.0,14.7968,14.8154,14.7968,14.8154,18400.0
2005-09-28 12:40:00,23.89,23.9,23.86,23.87,8500.0,14.8154,14.8216,14.7968,14.803,8500.0
2005-09-28 12:45:00,23.88,23.88,23.83,23.84,16900.0,14.8092,14.8092,14.7782,14.7844,16900.0
2005-09-28 12:50:00,23.84,23.87,23.83,23.87,11800.0,14.7844,14.803,14.7782,14.803,11800.0
2005-09-28 12:55:00,23.87,23.89,23.86,23.89,5700.0,14.803,14.8154,14.7968,14.8154,5700.0
2005-09-28 13:00:00,23.88,23.88,23.85,23.86,9600.0,14.8092,14.8092,14.7906,14.7968,9600.0
2005-09-28 13:05:00,23.86,23.88,23.86,23.86,11500.0,14.7968,14.8092,14.7968,14.7968,11500.0
2005-09-28 13:10:00,23.85,23.88,23.84,23.87,14100.0,14.7906,14.8092,14.7844,14.803,14100.0
2005-09-28 13:15:00,23.87,23.89,23.86,23.88,14600.0,14.803,14.8154,14.7968,14.8092,14600.0
2005-09-28 13:20:00,23.87,23.88,23.86,23.87,10300.0,14.803,14.8092,14.7968,14.803,10300.0
2005-09-28 13:25:00,23.86,23.88,23.86,23.86,14300.0,14.7968,14.8092,14.7968,14.7968,14300.0
2005-09-28 13:30:00,23.86,23.86,23.85,23.85,16000.0,14.7968,14.7968,14.7906,14.7906,16000.0
2005-09-28 13:35:00,23.85,23.86,23.83,23.85,54600.0,14.7906,14.7968,14.7782,14.7906,54600.0
2005-09-28 13:40:00,23.84,23.85,23.82,23.85,18400.0,14.7844,14.7906,14.772,14.7906,18400.0
2005-09-28 13:45:00,23.86,23.86,23.83,23.85,27700.0,14.7968,14.7968,14.7782,14.7906,27700.0
2005-09-28 13:50:00,23.85,23.87,23.85,23.87,16400.0,14.7906,14.803,14.7906,14.803,16400.0
2005-09-28 13:55:00,23.88,23.89,23.87,23.87,15700.0,14.8092,14.8154,14.803,14.803,15700.0
2005-09-28 14:00:00,23.88,23.9,23.88,23.9,9000.0,14.8092,14.8216,14.8092,14.8216,9000.0
2005-09-28 14:05:00,23.9,23.9,23.87,23.88,12800.0,14.8216,14.8216,14.803,14.8092,12800.0
2005-09-28 14:10:00,23.88,23.91,23.87,23.91,51900.0,14.8092,14.8278,14.803,14.8278,51900.0
2005-09-28 14:15:00,23.91,23.91,23.89,23.91,25300.0,14.8278,14.8278,14.8154,14.8278,25300.0
2005-09-28 14:20:00,23.9,23.93,23.9,23.92,24900.0,14.8216,14.8402,14.8216,14.834,24900.0
2005-09-28 14:25:00,23.93,23.99,23.92,23.98,84400.0,14.8402,14.8775,14.834,14.8713,84400.0
2005-09-28 14:30:00,23.99,24.0,23.93,23.93,45100.0,14.8775,14.8837,14.8402,14.8402,45100.0
2005-09-28 14:35:00,23.93,23.94,23.91,23.93,21100.0,14.8402,14.8465,14.8278,14.8402,21100.0
2005-09-28 14:40:00,23.92,23.97,23.91,23.95,58000.0,14.834,14.8651,14.8278,14.8527,58000.0
2005-09-28 14:45:00,23.95,23.95,23.91,23.91,14100.0,14.8527,14.8527,14.8278,14.8278,14100.0
2005-09-28 14:50:00,23.92,23.93,23.91,23.92,45000.0,14.834,14.8402,14.8278,14.834,45000.0
2005-09-28 14:55:00,23.93,23.95,23.92,23.95,17400.0,14.8402,14.8527,14.834,14.8527,17400.0
2005-09-28 15:00:00,23.95,23.97,23.93,23.97,132800.0,14.8527,14.8651,14.8402,14.8651,132800.0
2005-09-28 15:05:00,23.97,23.98,23.95,23.98,68500.0,14.8651,14.8713,14.8527,14.8713,68500.0
2005-09-28 15:10:00,23.97,23.98,23.96,23.98,20900.0,14.8651,14.8713,14.8589,14.8713,20900.0
2005-09-28 15:15:00,23.98,23.98,23.95,23.95,25100.0,14.8713,14.8713,14.8527,14.8527,25100.0
2005-09-28 15:20:00,23.95,23.96,23.95,23.95,16200.0,14.8527,14.8589,14.8527,14.8527,16200.0
2005-09-28 15:25:00,23.95,23.96,23.95,23.96,15600.0,14.8527,14.8589,14.8527,14.8589,15600.0
2005-09-28 15:30:00,23.95,23.96,23.93,23.94,60000.0,14.8527,14.8589,14.8402,14.8465,60000.0
2005-09-28 15:35:00,23.94,23.95,23.91,23.91,20400.0,14.8465,14.8527,14.8278,14.8278,20400.0
2005-09-28 15:40:00,23.92,23.92,23.9,23.91,46500.0,14.834,14.834,14.8216,14.8278,46500.0
2005-09-28 15:45:00,23.91,23.92,23.89,23.91,77700.0,14.8278,14.834,14.8154,14.8278,77700.0
2005-09-28 15:50:00,23.9,23.93,23.89,23.92,103900.0,14.8216,14.8402,14.8154,14.834,103900.0
2005-09-28 15:55:00,23.92,23.92,23.89,23.91,165400.0,14.834,14.834,14.8154,14.8278,165400.0
2005-09-29 09:30:00,23.98,23.98,23.91,23.91,67300.0,14.8713,14.8713,14.8278,14.8278,67300.0
2005-09-29 09:35:00,23.91,23.95,23.88,23.95,18000.0,14.8278,14.8527,14.8092,14.8527,18000.0
2005-09-29 09:40:00,23.93,23.95,23.92,23.95,20100.0,14.8402,14.8527,14.834,14.8527,20100.0
2005-09-29 09:45:00,23.95,24.0,23.95,23.99,56900.0,14.8527,14.8837,14.8527,14.8775,56900.0
2005-09-29 09:50:00,23.99,24.06,23.98,24.06,63300.0,14.8775,14.9209,14.8713,14.9209,63300.0
2005-09-29 09:55:00,24.07,24.08,23.97,23.97,26400.0,14.9271,14.9333,14.8651,14.8651,26400.0
2005-09-29 10:00:00,23.98,24.01,23.94,24.01,24000.0,14.8713,14.8899,14.8465,14.8899,24000.0
2005-09-29 10:05:00,24.01,24.01,23.97,23.98,18200.0,14.8899,14.8899,14.8651,14.8713,18200.0
2005-09-29 10:10:00,23.99,23.99,23.96,23.99,20700.0,14.8775,14.8775,14.8589,14.8775,20700.0
2005-09-29 10:15:00,23.98,23.99,23.95,23.96,14900.0,14.8713,14.8775,14.8527,14.8589,14900.0
2005-09-29 10:20:00,23.96,23.99,23.96,23.99,29800.0,14.8589,14.8775,14.8589,14.8775,29800.0
2005-09-29 10:25:00,23.99,24.0,23.98,24.0,55500.0,14.8775,14.8837,14.8713,14.8837,55500.0
2005-09-29 10:30:00,23.99,24.0,23.96,23.98,10000.0,14.8775,14.8837,14.8589,14.8713,10000.0
2005-09-29 10:35:00,23.98,23.99,23.97,23.97,9900.0,14.8713,14.8775,14.8651,14.8651,9900.0
2005-09-29 10:40:00,23.97,23.98,23.94,23.94,20000.0,14.8651,14.8713,14.8465,14.8465,20000.0
2005-09-29 10:45:00,23.94,23.95,23.93,23.93,15600.0,14.8465,14.8527,14.8402,14.8402,15600.0
2005-09-29 10:50:00,23.93,23.94,23.92,23.93,20600.0,14.8402,14.8465,14.834,14.8402,20600.0
2005-09-29 10:55:00,23.93,23.95,23.93,23.93,24000.0,14.8402,14.8527,14.8402,14.8402,24000.0
2005-09-29 11:00:00,23.93,23.94,23.9,23.93,29200.0,14.8402,14.8465,14.8216,14.8402,29200.0
2005-09-29 11:05:00,23.93,23.96,23.9,23.9,30400.0,14.8402,14.8589,14.8216,14.8216,30400.0
2005-09-29 11:10:00,23.91,23.92,23.9,23.92,16500.0,14.8278,14.834,14.8216,14.834,16500.0
2005-09-29 11:15:00,23.93,23.95,23.91,23.93,13400.0,14.8402,14.8527,14.8278,14.8402,13400.0
2005-09-29 11:20:00,23.93,23.94,23.91,23.94,20000.0,14.8402,14.8465,14.8278,14.8465,20000.0
2005-09-29 11:25:00,23.95,23.95,23.92,23.92,18300.0,14.8527,14.8527,14.834,14.834,18300.0
2005-09-29 11:30:00,23.93,23.93,23.9,23.91,9200.0,14.8402,14.8402,14.8216,14.8278,9200.0
2005-09-29 11:35:00,23.92,23.94,23.91,23.94,59900.0,14.834,14.8465,14.8278,14.8465,59900.0
2005-09-29 11:40:00,23.95,23.98,23.95,23.97,17600.0,14.8527,14.8713,14.8527,14.8651,17600.0
2005-09-29 11:45:00,23.98,24.0,23.97,23.99,23500.0,14.8713,14.8837,14.8651,14.8775,23500.0
2005-09-29 11:50:00,23.99,24.11,23.99,24.07,69700.0,14.8775,14.9519,14.8775,14.9271,69700.0
2005-09-29 11:55:00,24.06,24.08,24.02,24.03,26700.0,14.9209,14.9333,14.8961,14.9023,26700.0
2005-09-29 12:00:00,24.04,24.05,24.0,24.01,18100.0,14.9085,14.9147,14.8837,14.8899,18100.0
2005-09-29 12:05:00,24.01,24.01,24.0,24.01,16000.0,14.8899,14.8899,14.8837,14.8899,16000.0
2005-09-29 12:10:00,24.01,24.02,24.01,24.01,5500.0,14.8899,14.8961,14.8899,14.8899,5500.0
2005-09-29 12:15:00,24.02,24.03,24.02,24.03,4300.0,14.8961,14.9023,14.8961,14.9023,4300.0
2005-09-29 12:20:00,24.02,24.03,24.02,24.02,8300.0,14.8961,14.9023,14.8961,14.8961,8300.0
2005-09-29 12:25:00,24.03,24.07,24.03,24.05,18500.0,14.9023,14.9271,14.9023,14.9147,18500.0
2005-09-29 12:30:00,24.06,24.06,24.01,24.03,6900.0,14.9209,14.9209,14.8899,14.9023,6900.0
2005-09-29 12:35:00,24.03,24.07,24.0,24.05,49700.0,14.9023,14.9271,14.8837,14.9147,49700.0
2005-09-29 12:40:00,24.07,24.07,24.05,24.06,21900.0,14.9271,14.9271,14.9147,14.9209,21900.0
2005-09-29 12:45:00,24.06,24.07,24.03,24.03,11000.0,14.9209,14.9271,14.9023,14.9023,11000.0
2005-09-29 12:50:00,24.04,24.04,24.03,24.04,6000.0,14.9085,14.9085,14.9023,14.9085,6000.0
2005-09-29 12:55:00,24.04,24.05,24.02,24.05,10200.0,14.9085,14.9147,14.8961,14.9147,10200.0
2005-09-29 13:00:00,24.05,24.05,24.04,24.05,11500.0,14.9147,14.9147,14.9085,14.9147,11500.0
2005-09-29 13:05:00,24.05,24.06,24.04,24.04,41300.0,14.9147,14.9209,14.9085,14.9085,41300.0
2005-09-29 13:10:00,24.05,24.08,24.04,24.08,28100.0,14.9147,14.9333,14.9085,14.9333,28100.0
2005-09-29 13:15:00,24.09,24.1,24.08,24.09,38100.0,14.9395,14.9457,14.9333,14.9395,38100.0
2005-09-29 13:20:00,24.1,24.11,24.09,24.1,51800.0,14.9457,14.9519,14.9395,14.9457,51800.0
2005-09-29 13:25:00,24.1,24.12,24.09,24.1,28800.0,14.9457,14.9581,14.9395,14.9457,28800.0
2005-09-29 13:30:00,24.11,24.13,24.1,24.12,19200.0,14.9519,14.9643,14.9457,14.9581,19200.0
2005-09-29 13:35:00,24.12,24.12,24.05,24.06,26600.0,14.9581,14.9581,14.9147,14.9209,26600.0
2005-09-29 13:40:00,24.06,24.08,24.05,24.06,14000.0,14.9209,14.9333,14.9147,14.9209,14000.0
2005-09-29 13:45:00,24.06,24.07,24.03,24.04,21200.0,14.9209,14.9271,14.9023,14.9085,21200.0
2005-09-29 13:50:00,24.05,24.07,24.05,24.06,12800.0,14.9147,14.9271,14.9147,14.9209,12800.0
2005-09-29 13:55:00,24.06,24.07,24.05,24.06,14500.0,14.9209,14.9271,14.9147,14.9209,14500.0
2005-09-29 14:00:00,24.06,24.09,24.04,24.06,48500.0,14.9209,14.9395,14.9085,14.9209,48500.0
2005-09-29 14:05:00,24.07,24.11,24.07,24.1,40800.0,14.9271,14.9519,14.9271,14.9457,40800.0
2005-09-29 14:10:00,24.1,24.12,24.06,24.07,40900.0,14.9457,14.9581,14.9209,14.9271,40900.0
2005-09-29 14:15:00,24.07,24.08,24.05,24.08,113100.0,14.9271,14.9333,14.9147,14.9333,113100.0
2005-09-29 14:20:00,24.07,24.12,24.07,24.12,36400.0,14.9271,14.9581,14.9271,14.9581,36400.0
2005-09-29 14:25:00,24.12,24.14,24.12,24.13,43000.0,14.9581,14.9705,14.9581,14.9643,43000.0
2005-09-29 14:30:00,24.13,24.13,24.09,24.1,17200.0,14.9643,14.9643,14.9395,14.9457,17200.0
2005-09-29 14:35:00,24.1,24.12,24.1,24.12,12400.0,14.9457,14.9581,14.9457,14.9581,12400.0
2005-09-29 14:40:00,24.12,24.17,24.11,24.17,78800.0,14.9581,14.9891,14.9519,14.9891,78800.0
2005-09-29 14:45:00,24.17,24.2,24.17,24.2,36400.0,14.9891,15.0077,14.9891,15.0077,36400.0
2005-09-29 14:50:00,24.19,24.21,24.18,24.19,96900.0,15.0015,15.0139,14.9953,15.0015,96900.0
2005-09-29 14:55:00,24.19,24.23,24.18,24.22,49800.0,15.0015,15.0263,14.9953,15.0201,49800.0
2005-09-29 15:00:00,24.23,24.24,24.19,24.24,78100.0,15.0263,15.0325,15.0015,15.0325,78100.0
2005-09-29 15:05:00,24.24,24.29,24.24,24.29,71700.0,15.0325,15.0635,15.0325,15.0635,71700.0
2005-09-29 15:10:00,24.3,24.3,24.22,24.26,75700.0,15.0697,15.0697,15.0201,15.0449,75700.0
2005-09-29 15:15:00,24.26,24.27,24.24,24.26,39700.0,15.0449,15.0511,15.0325,15.0449,39700.0
2005-09-29 15:20:00,24.26,24.3,24.26,24.28,52400.0,15.0449,15.0697,15.0449,15.0573,52400.0
2005-09-29 15:25:00,24.28,24.29,24.23,24.24,67700.0,15.0573,15.0635,15.0263,15.0325,67700.0
2005-09-29 15:30:00,24.22,24.26,24.19,24.24,52400.0,15.0201,15.0449,15.0015,15.0325,52400.0
2005-09-29 15:35:00,24.22,24.29,24.21,24.28,41800.0,15.0201,15.0635,15.0139,15.0573,41800.0
2005-09-29 15:40:00,24.27,24.28,24.22,24.23,39900.0,15.0511,15.0573,15.0201,15.0263,39900.0
2005-09-29 15:45:00,24.22,24.23,24.2,24.22,50700.0,15.0201,15.0263,15.0077,15.0201,50700.0
2005-09-29 15:50:00,24.22,24.24,24.2,24.24,78900.0,15.0201,15.0325,15.0077,15.0325,78900.0
2005-09-29 15:55:00,24.23,24.24,24.2,24.2,72700.0,15.0263,15.0325,15.0077,15.0077,72700.0
2005-09-30 09:35:00,24.33,24.33,24.22,24.29,95300.0,15.0883,15.0883,15.0201,15.0635,95300.0
2005-09-30 09:40:00,24.27,24.31,24.22,24.31,43600.0,15.0511,15.0759,15.0201,15.0759,43600.0
2005-09-30 09:45:00,24.3,24.45,24.3,24.45,56800.0,15.0697,15.1627,15.0697,15.1627,56800.0
2005-09-30 09:50:00,24.42,24.43,24.39,24.42,25900.0,15.1441,15.1503,15.1255,15.1441,25900.0
2005-09-30 09:55:00,24.41,24.45,24.39,24.4,39400.0,15.1379,15.1627,15.1255,15.1317,39400.0
2005-09-30 10:00:00,24.41,24.41,24.29,24.35,44300.0,15.1379,15.1379,15.0635,15.1007,44300.0
2005-09-30 10:05:00,24.35,24.42,24.31,24.35,52500.0,15.1007,15.1441,15.0759,15.1007,52500.0
2005-09-30 10:10:00,24.35,24.35,24.29,24.29,46100.0,15.1007,15.1007,15.0635,15.0635,46100.0
2005-09-30 10:15:00,24.28,24.33,24.25,24.31,15900.0,15.0573,15.0883,15.0387,15.0759,15900.0
2005-09-30 10:20:00,24.3,24.4,24.3,24.4,39600.0,15.0697,15.1317,15.0697,15.1317,39600.0
2005-09-30 10:25:00,24.39,24.4,24.35,24.36,80100.0,15.1255,15.1317,15.1007,15.1069,80100.0
2005-09-30 10:30:00,24.36,24.39,24.34,24.39,28900.0,15.1069,15.1255,15.0945,15.1255,28900.0
2005-09-30 10:35:00,24.39,24.39,24.36,24.39,15200.0,15.1255,15.1255,15.1069,15.1255,15200.0
2005-09-30 10:40:00,24.39,24.4,24.38,24.39,34900.0,15.1255,15.1317,15.1193,15.1255,34900.0
2005-09-30 10:45:00,24.39,24.42,24.39,24.41,27100.0,15.1255,15.1441,15.1255,15.1379,27100.0
2005-09-30 10:50:00,24.42,24.42,24.4,24.41,25900.0,15.1441,15.1441,15.1317,15.1379,25900.0
2005-09-30 10:55:00,24.42,24.44,24.42,24.44,32500.0,15.1441,15.1565,15.1441,15.1565,32500.0
2005-09-30 11:00:00,24.44,24.45,24.43,24.44,32000.0,15.1565,15.1627,15.1503,15.1565,32000.0
2005-09-30 11:05:00,24.45,24.45,24.43,24.45,52600.0,15.1627,15.1627,15.1503,15.1627,52600.0
2005-09-30 11:10:00,24.45,24.47,24.43,24.46,34500.0,15.1627,15.1751,15.1503,15.1689,34500.0
2005-09-30 11:15:00,24.45,24.49,24.45,24.48,50100.0,15.1627,15.1875,15.1627,15.1813,50100.0
2005-09-30 11:20:00,24.48,24.48,24.42,24.44,26600.0,15.1813,15.1813,15.1441,15.1565,26600.0
2005-09-30 11:25:00,24.45,24.47,24.43,24.47,16300.0,15.1627,15.1751,15.1503,15.1751,16300.0
2005-09-30 11:30:00,24.47,24.48,24.46,24.47,13600.0,15.1751,15.1813,15.1689,15.1751,13600.0
2005-09-30 11:35:00,24.46,24.48,24.45,24.46,16600.0,15.1689,15.1813,15.1627,15.1689,16600.0
2005-09-30 11:40:00,24.46,24.46,24.45,24.46,26000.0,15.1689,15.1689,15.1627,15.1689,26000.0
2005-09-30 11:45:00,24.46,24.48,24.45,24.47,48500.0,15.1689,15.1813,15.1627,15.1751,48500.0
2005-09-30 11:50:00,24.47,24.48,24.44,24.45,38800.0,15.1751,15.1813,15.1565,15.1627,38800.0
2005-09-30 11:55:00,24.45,24.48,24.45,24.47,23000.0,15.1627,15.1813,15.1627,15.1751,23000.0
2005-09-30 12:00:00,24.48,24.5,24.47,24.5,45000.0,15.1813,15.1937,15.1751,15.1937,45000.0
2005-09-30 12:05:00,24.5,24.51,24.49,24.51,37100.0,15.1937,15.1999,15.1875,15.1999,37100.0
2005-09-30 12:10:00,24.51,24.52,24.5,24.5,10800.0,15.1999,15.2061,15.1937,15.1937,10800.0
2005-09-30 12:15:00,24.51,24.54,24.5,24.54,16300.0,15.1999,15.2185,15.1937,15.2185,16300.0
2005-09-30 12:20:00,24.54,24.55,24.53,24.54,25400.0,15.2185,15.2247,15.2123,15.2185,25400.0
2005-09-30 12:25:00,24.55,24.57,24.54,24.56,36900.0,15.2247,15.2371,15.2185,15.2309,36900.0
2005-09-30 12:30:00,24.56,24.57,24.38,24.55,46600.0,15.2309,15.2371,15.1193,15.2247,46600.0
2005-09-30 12:35:00,24.55,24.55,24.54,24.54,12000.0,15.2247,15.2247,15.2185,15.2185,12000.0
2005-09-30 12:40:00,24.55,24.55,24.53,24.55,17900.0,15.2247,15.2247,15.2123,15.2247,17900.0
2005-09-30 12:45:00,24.55,24.55,24.53,24.55,19500.0,15.2247,15.2247,15.2123,15.2247,19500.0
2005-09-30 12:50:00,24.55,24.56,24.54,24.56,25600.0,15.2247,15.2309,15.2185,15.2309,25600.0
2005-09-30 12:55:00,24.57,24.59,24.57,24.57,15000.0,15.2371,15.2495,15.2371,15.2371,15000.0
2005-09-30 13:00:00,24.58,24.6,24.58,24.58,29100.0,15.2433,15.2558,15.2433,15.2433,29100.0
2005-09-30 13:05:00,24.58,24.6,24.58,24.58,14200.0,15.2433,15.2558,15.2433,15.2433,14200.0
2005-09-30 13:10:00,24.57,24.59,24.57,24.57,16200.0,15.2371,15.2495,15.2371,15.2371,16200.0
2005-09-30 13:15:00,24.57,24.61,24.57,24.61,57900.0,15.2371,15.262,15.2371,15.262,57900.0
2005-09-30 13:20:00,24.6,24.62,24.59,24.62,15600.0,15.2558,15.2682,15.2495,15.2682,15600.0
2005-09-30 13:25:00,24.61,24.62,24.61,24.62,13700.0,15.262,15.2682,15.262,15.2682,13700.0
2005-09-30 13:30:00,24.61,24.64,24.6,24.64,20200.0,15.262,15.2806,15.2558,15.2806,20200.0
2005-09-30 13:35:00,24.64,24.67,24.63,24.67,18300.0,15.2806,15.2992,15.2744,15.2992,18300.0
2005-09-30 13:40:00,24.66,24.67,24.66,24.66,8500.0,15.293,15.2992,15.293,15.293,8500.0
2005-09-30 13:45:00,24.67,24.67,24.64,24.64,28400.0,15.2992,15.2992,15.2806,15.2806,28400.0
2005-09-30 13:50:00,24.65,24.66,24.64,24.66,42000.0,15.2868,15.293,15.2806,15.293,42000.0
2005-09-30 13:55:00,24.65,24.66,24.64,24.66,23100.0,15.2868,15.293,15.2806,15.293,23100.0
2005-09-30 14:00:00,24.66,24.68,24.65,24.68,17800.0,15.293,15.3054,15.2868,15.3054,17800.0
2005-09-30 14:05:00,24.67,24.68,24.66,24.66,19700.0,15.2992,15.3054,15.293,15.293,19700.0
2005-09-30 14:10:00,24.66,24.67,24.63,24.63,37700.0,15.293,15.2992,15.2744,15.2744,37700.0
2005-09-30 14:15:00,24.62,24.62,24.59,24.61,33700.0,15.2682,15.2682,15.2495,15.262,33700.0
2005-09-30 14:20:00,24.6,24.62,24.55,24.56,53700.0,15.2558,15.2682,15.2247,15.2309,53700.0
2005-09-30 14:25:00,24.56,24.63,24.56,24.63,25000.0,15.2309,15.2744,15.2309,15.2744,25000.0
2005-09-30 14:30:00,24.63,24.64,24.62,24.63,21000.0,15.2744,15.2806,15.2682,15.2744,21000.0
2005-09-30 14:35:00,24.64,24.67,24.64,24.65,24500.0,15.2806,15.2992,15.2806,15.2868,24500.0
2005-09-30 14:40:00,24.65,24.67,24.64,24.67,34100.0,15.2868,15.2992,15.2806,15.2992,34100.0
2005-09-30 14:45:00,24.67,24.68,24.66,24.67,17300.0,15.2992,15.3054,15.293,15.2992,17300.0
2005-09-30 14:50:00,24.68,24.7,24.67,24.7,38800.0,15.3054,15.3178,15.2992,15.3178,38800.0
2005-09-30 14:55:00,24.7,24.7,24.66,24.7,48100.0,15.3178,15.3178,15.293,15.3178,48100.0
2005-09-30 15:00:00,24.69,24.69,24.66,24.66,25800.0,15.3116,15.3116,15.293,15.293,25800.0
2005-09-30 15:05:00,24.65,24.67,24.63,24.64,50900.0,15.2868,15.2992,15.2744,15.2806,50900.0
2005-09-30 15:10:00,24.63,24.65,24.6,24.65,29500.0,15.2744,15.2868,15.2558,15.2868,29500.0
2005-09-30 15:15:00,24.64,24.67,24.64,24.67,35400.0,15.2806,15.2992,15.2806,15.2992,35400.0
2005-09-30 15:20:00,24.67,24.67,24.64,24.66,35600.0,15.2992,15.2992,15.2806,15.293,35600.0
2005-09-30 15:25:00,24.66,24.7,24.65,24.7,57200.0,15.293,15.3178,15.2868,15.3178,57200.0
2005-09-30 15:30:00,24.7,24.74,24.68,24.73,81000.0,15.3178,15.3426,15.3054,15.3364,81000.0
2005-09-30 15:35:00,24.73,24.75,24.73,24.75,79800.0,15.3364,15.3488,15.3364,15.3488,79800.0
2005-09-30 15:40:00,24.74,24.75,24.65,24.65,97900.0,15.3426,15.3488,15.2868,15.2868,97900.0
2005-09-30 15:45:00,24.67,24.68,24.6,24.61,81600.0,15.2992,15.3054,15.2558,15.262,81600.0
2005-09-30 15:50:00,24.61,24.68,24.57,24.68,121300.0,15.262,15.3054,15.2371,15.3054,121300.0
2005-09-30 15:55:00,24.68,24.73,24.67,24.67,155100.0,15.3054,15.3364,15.2992,15.2992,155100.0
2005-10-03 09:30:00,24.66,24.67,24.56,24.64,177500.0,15.293,15.2992,15.2309,15.2806,177500.0
2005-10-03 09:35:00,24.62,24.68,24.6,24.6,31900.0,15.2682,15.3054,15.2558,15.2558,31900.0
2005-10-03 09:40:00,24.6,24.61,24.49,24.49,36700.0,15.2558,15.262,15.1875,15.1875,36700.0
2005-10-03 09:45:00,24.48,24.49,24.43,24.47,35100.0,15.1813,15.1875,15.1503,15.1751,35100.0
2005-10-03 09:50:00,24.47,24.48,24.38,24.45,35000.0,15.1751,15.1813,15.1193,15.1627,35000.0
2005-10-03 09:55:00,24.45,24.47,24.43,24.45,32300.0,15.1627,15.1751,15.1503,15.1627,32300.0
2005-10-03 10:00:00,24.44,24.6,24.43,24.59,89800.0,15.1565,15.2558,15.1503,15.2495,89800.0
2005-10-03 10:05:00,24.56,24.6,24.5,24.6,101000.0,15.2309,15.2558,15.1937,15.2558,101000.0
2005-10-03 10:10:00,24.6,24.63,24.55,24.62,65800.0,15.2558,15.2744,15.2247,15.2682,65800.0
2005-10-03 10:15:00,24.62,24.63,24.54,24.55,47400.0,15.2682,15.2744,15.2185,15.2247,47400.0
2005-10-03 10:20:00,24.54,24.62,24.54,24.61,47800.0,15.2185,15.2682,15.2185,15.262,47800.0
2005-10-03 10:25:00,24.61,24.62,24.6,24.62,36500.0,15.262,15.2682,15.2558,15.2682,36500.0
2005-10-03 10:30:00,24.62,24.63,24.56,24.63,57500.0,15.2682,15.2744,15.2309,15.2744,57500.0
2005-10-03 10:35:00,24.61,24.63,24.51,24.52,36500.0,15.262,15.2744,15.1999,15.2061,36500.0
2005-10-03 10:40:00,24.51,24.51,24.42,24.44,50700.0,15.1999,15.1999,15.1441,15.1565,50700.0
2005-10-03 10:45:00,24.43,24.56,24.42,24.53,41700.0,15.1503,15.2309,15.1441,15.2123,41700.0
2005-10-03 10:50:00,24.53,24.56,24.52,24.56,27200.0,15.2123,15.2309,15.2061,15.2309,27200.0
2005-10-03 10:55:00,24.55,24.56,24.54,24.55,14500.0,15.2247,15.2309,15.2185,15.2247,14500.0
2005-10-03 11:00:00,24.55,24.61,24.55,24.59,55600.0,15.2247,15.262,15.2247,15.2495,55600.0
2005-10-03 11:05:00,24.59,24.6,24.51,24.51,36500.0,15.2495,15.2558,15.1999,15.1999,36500.0
2005-10-03 11:10:00,24.51,24.55,24.51,24.52,10500.0,15.1999,15.2247,15.1999,15.2061,10500.0
2005-10-03 11:15:00,24.52,24.52,24.39,24.39,49900.0,15.2061,15.2061,15.1255,15.1255,49900.0
2005-10-03 11:20:00,24.39,24.44,24.39,24.42,9600.0,15.1255,15.1565,15.1255,15.1441,9600.0
2005-10-03 11:25:00,24.41,24.41,24.36,24.37,16000.0,15.1379,15.1379,15.1069,15.1131,16000.0
2005-10-03 11:30:00,24.38,24.39,24.34,24.34,22600.0,15.1193,15.1255,15.0945,15.0945,22600.0
2005-10-03 11:35:00,24.34,24.36,24.33,24.34,27600.0,15.0945,15.1069,15.0883,15.0945,27600.0
2005-10-03 11:40:00,24.34,24.36,24.33,24.34,11400.0,15.0945,15.1069,15.0883,15.0945,11400.0
2005-10-03 11:45:00,24.35,24.35,24.32,24.32,15700.0,15.1007,15.1007,15.0821,15.0821,15700.0
2005-10-03 11:50:00,24.33,24.33,24.3,24.33,12100.0,15.0883,15.0883,15.0697,15.0883,12100.0
2005-10-03 11:55:00,24.34,24.35,24.31,24.35,20800.0,15.0945,15.1007,15.0759,15.1007,20800.0
2005-10-03 12:00:00,24.35,24.45,24.35,24.45,20900.0,15.1007,15.1627,15.1007,15.1627,20900.0
2005-10-03 12:05:00,24.45,24.45,24.43,24.44,14700.0,15.1627,15.1627,15.1503,15.1565,14700.0
2005-10-03 12:10:00,24.43,24.44,24.4,24.4,21600.0,15.1503,15.1565,15.1317,15.1317,21600.0
2005-10-03 12:15:00,24.4,24.41,24.36,24.4,27800.0,15.1317,15.1379,15.1069,15.1317,27800.0
2005-10-03 12:20:00,24.4,24.41,24.4,24.41,4800.0,15.1317,15.1379,15.1317,15.1379,4800.0
2005-10-03 12:25:00,24.4,24.43,24.38,24.43,13500.0,15.1317,15.1503,15.1193,15.1503,13500.0
2005-10-03 12:30:00,24.43,24.44,24.42,24.43,8500.0,15.1503,15.1565,15.1441,15.1503,8500.0
2005-10-03 12:35:00,24.43,24.44,24.42,24.42,12600.0,15.1503,15.1565,15.1441,15.1441,12600.0
2005-10-03 12:40:00,24.41,24.42,24.41,24.41,8400.0,15.1379,15.1441,15.1379,15.1379,8400.0
2005-10-03 12:45:00,24.42,24.42,24.39,24.4,43200.0,15.1441,15.1441,15.1255,15.1317,43200.0
2005-10-03 12:50:00,24.4,24.4,24.38,24.39,13500.0,15.1317,15.1317,15.1193,15.1255,13500.0
2005-10-03 12:55:00,24.38,24.38,24.35,24.35,9800.0,15.1193,15.1193,15.1007,15.1007,9800.0
2005-10-03 13:00:00,24.36,24.36,24.33,24.33,14500.0,15.1069,15.1069,15.0883,15.0883,14500.0
2005-10-03 13:05:00,24.33,24.37,24.33,24.37,15200.0,15.0883,15.1131,15.0883,15.1131,15200.0
2005-10-03 13:10:00,24.37,24.39,24.37,24.38,9300.0,15.1131,15.1255,15.1131,15.1193,9300.0
2005-10-03 13:15:00,24.39,24.4,24.37,24.4,117300.0,15.1255,15.1317,15.1131,15.1317,117300.0
2005-10-03 13:20:00,24.4,24.44,24.4,24.44,12200.0,15.1317,15.1565,15.1317,15.1565,12200.0
2005-10-03 13:25:00,24.45,24.47,24.43,24.45,13900.0,15.1627,15.1751,15.1503,15.1627,13900.0
2005-10-03 13:30:00,24.46,24.5,24.45,24.5,15700.0,15.1689,15.1937,15.1627,15.1937,15700.0
2005-10-03 13:35:00,24.5,24.51,24.49,24.5,35400.0,15.1937,15.1999,15.1875,15.1937,35400.0
2005-10-03 13:40:00,24.5,24.53,24.49,24.52,10900.0,15.1937,15.2123,15.1875,15.2061,10900.0
2005-10-03 13:45:00,24.53,24.53,24.47,24.47,17300.0,15.2123,15.2123,15.1751,15.1751,17300.0
2005-10-03 13:50:00,24.48,24.52,24.48,24.52,37800.0,15.1813,15.2061,15.1813,15.2061,37800.0
2005-10-03 13:55:00,24.52,24.56,24.51,24.53,12000.0,15.2061,15.2309,15.1999,15.2123,12000.0
2005-10-03 14:00:00,24.52,24.52,24.48,24.48,11500.0,15.2061,15.2061,15.1813,15.1813,11500.0
2005-10-03 14:05:00,24.48,24.48,24.45,24.46,7700.0,15.1813,15.1813,15.1627,15.1689,7700.0
2005-10-03 14:10:00,24.46,24.52,24.46,24.52,16900.0,15.1689,15.2061,15.1689,15.2061,16900.0
2005-10-03 14:15:00,24.53,24.58,24.51,24.57,44400.0,15.2123,15.2433,15.1999,15.2371,44400.0
2005-10-03 14:20:00,24.57,24.59,24.57,24.57,23300.0,15.2371,15.2495,15.2371,15.2371,23300.0
2005-10-03 14:25:00,24.58,24.6,24.57,24.59,36900.0,15.2433,15.2558,15.2371,15.2495,36900.0
2005-10-03 14:30:00,24.59,24.59,24.57,24.58,21200.0,15.2495,15.2495,15.2371,15.2433,21200.0
2005-10-03 14:35:00,24.58,24.6,24.58,24.6,48400.0,15.2433,15.2558,15.2433,15.2558,48400.0
2005-10-03 14:40:00,24.59,24.66,24.59,24.66,26800.0,15.2495,15.293,15.2495,15.293,26800.0
2005-10-03 14:45:00,24.7,24.72,24.68,24.7,108600.0,15.3178,15.3302,15.3054,15.3178,108600.0
2005-10-03 14:50:00,24.7,24.75,24.7,24.73,66400.0,15.3178,15.3488,15.3178,15.3364,66400.0
2005-10-03 14:55:00,24.73,24.73,24.7,24.72,14300.0,15.3364,15.3364,15.3178,15.3302,14300.0
2005-10-03 15:00:00,24.72,24.73,24.7,24.72,22200.0,15.3302,15.3364,15.3178,15.3302,22200.0
2005-10-03 15:05:00,24.72,24.75,24.71,24.73,38900.0,15.3302,15.3488,15.324,15.3364,38900.0
2005-10-03 15:10:00,24.73,24.74,24.72,24.72,13500.0,15.3364,15.3426,15.3302,15.3302,13500.0
2005-10-03 15:15:00,24.73,24.77,24.73,24.75,45300.0,15.3364,15.3612,15.3364,15.3488,45300.0
2005-10-03 15:20:00,24.76,24.76,24.66,24.66,28900.0,15.355,15.355,15.293,15.293,28900.0
2005-10-03 15:25:00,24.65,24.7,24.63,24.7,100100.0,15.2868,15.3178,15.2744,15.3178,100100.0
2005-10-03 15:30:00,24.7,24.72,24.7,24.7,47800.0,15.3178,15.3302,15.3178,15.3178,47800.0
2005-10-03 15:35:00,24.7,24.83,24.7,24.79,70600.0,15.3178,15.3984,15.3178,15.3736,70600.0
2005-10-03 15:40:00,24.79,24.8,24.75,24.76,44600.0,15.3736,15.3798,15.3488,15.355,44600.0
2005-10-03 15:45:00,24.76,24.77,24.75,24.76,26500.0,15.355,15.3612,15.3488,15.355,26500.0
2005-10-03 15:50:00,24.77,24.77,24.68,24.69,92700.0,15.3612,15.3612,15.3054,15.3116,92700.0
2005-10-03 15:55:00,24.69,24.74,24.69,24.72,78900.0,15.3116,15.3426,15.3116,15.3302,78900.0
2005-10-04 09:30:00,24.8,24.9,24.8,24.89,80700.0,15.3798,15.4418,15.3798,15.4356,80700.0
2005-10-04 09:35:00,24.89,24.95,24.89,24.89,69200.0,15.4356,15.4728,15.4356,15.4356,69200.0
2005-10-04 09:40:00,24.88,24.89,24.79,24.79,25100.0,15.4294,15.4356,15.3736,15.3736,25100.0
2005-10-04 09:45:00,24.81,24.81,24.77,24.81,43500.0,15.386,15.386,15.3612,15.386,43500.0
2005-10-04 09:50:00,24.81,24.94,24.81,24.94,59800.0,15.386,15.4666,15.386,15.4666,59800.0
2005-10-04 09:55:00,24.95,25.02,24.95,25.01,234600.0,15.4728,15.5162,15.4728,15.51,234600.0
2005-10-04 10:00:00,25.02,25.15,25.01,25.14,79900.0,15.5162,15.5968,15.51,15.5906,79900.0
2005-10-04 10:05:00,25.12,25.19,25.11,25.18,91000.0,15.5782,15.6216,15.572,15.6154,91000.0
2005-10-04 10:10:00,25.18,25.26,25.17,25.26,80800.0,15.6154,15.6651,15.6092,15.6651,80800.0
2005-10-04 10:15:00,25.26,25.34,25.26,25.31,77900.0,15.6651,15.7147,15.6651,15.6961,77900.0
2005-10-04 10:20:00,25.3,25.33,25.3,25.31,71400.0,15.6899,15.7085,15.6899,15.6961,71400.0
2005-10-04 10:25:00,25.3,25.31,25.26,25.3,77100.0,15.6899,15.6961,15.6651,15.6899,77100.0
2005-10-04 10:30:00,25.3,25.31,25.26,25.28,68400.0,15.6899,15.6961,15.6651,15.6775,68400.0
2005-10-04 10:35:00,25.27,25.28,25.23,25.23,35700.0,15.6713,15.6775,15.6464,15.6464,35700.0
2005-10-04 10:40:00,25.23,25.26,25.22,25.23,33300.0,15.6464,15.6651,15.6402,15.6464,33300.0
2005-10-04 10:45:00,25.24,25.24,25.21,25.21,34000.0,15.6526,15.6526,15.634,15.634,34000.0
2005-10-04 10:50:00,25.21,25.22,25.12,25.16,66800.0,15.634,15.6402,15.5782,15.603,66800.0
2005-10-04 10:55:00,25.18,25.18,25.11,25.11,71900.0,15.6154,15.6154,15.572,15.572,71900.0
2005-10-04 11:00:00,25.13,25.13,25.1,25.11,44000.0,15.5844,15.5844,15.5658,15.572,44000.0
2005-10-04 11:05:00,25.11,25.13,25.11,25.13,108000.0,15.572,15.5844,15.572,15.5844,108000.0
2005-10-04 11:10:00,25.13,25.14,25.12,25.12,37300.0,15.5844,15.5906,15.5782,15.5782,37300.0
2005-10-04 11:15:00,25.12,25.13,25.1,25.1,87800.0,15.5782,15.5844,15.5658,15.5658,87800.0
2005-10-04 11:20:00,25.11,25.14,25.1,25.14,151700.0,15.572,15.5906,15.5658,15.5906,151700.0
2005-10-04 11:25:00,25.14,25.15,25.11,25.12,41100.0,15.5906,15.5968,15.572,15.5782,41100.0
2005-10-04 11:30:00,25.12,25.13,25.11,25.13,34700.0,15.5782,15.5844,15.572,15.5844,34700.0
2005-10-04 11:35:00,25.12,25.13,25.11,25.13,90700.0,15.5782,15.5844,15.572,15.5844,90700.0
2005-10-04 11:40:00,25.13,25.13,25.1,25.11,22400.0,15.5844,15.5844,15.5658,15.572,22400.0
2005-10-04 11:45:00,25.11,25.11,25.08,25.09,38200.0,15.572,15.572,15.5534,15.5596,38200.0
2005-10-04 11:50:00,25.08,25.1,25.08,25.08,17500.0,15.5534,15.5658,15.5534,15.5534,17500.0
2005-10-04 11:55:00,25.09,25.09,25.06,25.07,24800.0,15.5596,15.5596,15.541,15.5472,24800.0
2005-10-04 12:00:00,25.08,25.08,25.06,25.07,20100.0,15.5534,15.5534,15.541,15.5472,20100.0
2005-10-04 12:05:00,25.07,25.07,25.03,25.04,35100.0,15.5472,15.5472,15.5224,15.5286,35100.0
2005-10-04 12:10:00,25.04,25.05,25.03,25.05,41500.0,15.5286,15.5348,15.5224,15.5348,41500.0
2005-10-04 12:15:00,25.05,25.07,25.05,25.05,15000.0,15.5348,15.5472,15.5348,15.5348,15000.0
2005-10-04 12:20:00,25.05,25.06,25.05,25.05,9900.0,15.5348,15.541,15.5348,15.5348,9900.0
2005-10-04 12:25:00,25.05,25.05,25.02,25.03,27300.0,15.5348,15.5348,15.5162,15.5224,27300.0
2005-10-04 12:30:00,25.03,25.04,25.03,25.03,14800.0,15.5224,15.5286,15.5224,15.5224,14800.0
2005-10-04 12:35:00,25.03,25.06,25.03,25.05,20600.0,15.5224,15.541,15.5224,15.5348,20600.0
2005-10-04 12:40:00,25.04,25.07,25.04,25.04,59200.0,15.5286,15.5472,15.5286,15.5286,59200.0
2005-10-04 12:45:00,25.05,25.06,25.04,25.05,60100.0,15.5348,15.541,15.5286,15.5348,60100.0
2005-10-04 12:50:00,25.05,25.06,25.04,25.04,15500.0,15.5348,15.541,15.5286,15.5286,15500.0
2005-10-04 12:55:00,25.05,25.05,25.03,25.04,7200.0,15.5348,15.5348,15.5224,15.5286,7200.0
2005-10-04 13:00:00,25.04,25.04,25.0,25.01,18800.0,15.5286,15.5286,15.5038,15.51,18800.0
2005-10-04 13:05:00,25.01,25.01,25.0,25.0,220700.0,15.51,15.51,15.5038,15.5038,220700.0
2005-10-04 13:10:00,25.0,25.02,24.98,24.99,245500.0,15.5038,15.5162,15.4914,15.4976,245500.0
2005-10-04 13:15:00,24.99,25.01,24.99,24.99,206900.0,15.4976,15.51,15.4976,15.4976,206900.0
2005-10-04 13:20:00,24.99,25.0,24.98,25.0,19300.0,15.4976,15.5038,15.4914,15.5038,19300.0
2005-10-04 13:25:00,24.99,25.01,24.99,25.0,200400.0,15.4976,15.51,15.4976,15.5038,200400.0
2005-10-04 13:30:00,25.0,25.0,24.95,24.96,33000.0,15.5038,15.5038,15.4728,15.479,33000.0
2005-10-04 13:35:00,24.95,24.95,24.9,24.9,20500.0,15.4728,15.4728,15.4418,15.4418,20500.0
2005-10-04 13:40:00,24.9,24.9,24.86,24.89,17700.0,15.4418,15.4418,15.417,15.4356,17700.0
2005-10-04 13:45:00,24.89,24.95,24.89,24.95,21900.0,15.4356,15.4728,15.4356,15.4728,21900.0
2005-10-04 13:50:00,24.95,24.96,24.91,24.92,81000.0,15.4728,15.479,15.448,15.4542,81000.0
2005-10-04 13:55:00,24.92,24.95,24.92,24.95,19400.0,15.4542,15.4728,15.4542,15.4728,19400.0
2005-10-04 14:00:00,24.95,24.97,24.94,24.96,24200.0,15.4728,15.4852,15.4666,15.479,24200.0
2005-10-04 14:05:00,24.97,24.97,24.92,24.94,50500.0,15.4852,15.4852,15.4542,15.4666,50500.0
2005-10-04 14:10:00,24.94,24.94,24.93,24.94,12300.0,15.4666,15.4666,15.4604,15.4666,12300.0
2005-10-04 14:15:00,24.94,24.94,24.93,24.94,7400.0,15.4666,15.4666,15.4604,15.4666,7400.0
2005-10-04 14:20:00,24.95,24.95,24.93,24.94,25800.0,15.4728,15.4728,15.4604,15.4666,25800.0
2005-10-04 14:25:00,24.93,24.95,24.86,24.88,81800.0,15.4604,15.4728,15.417,15.4294,81800.0
2005-10-04 14:30:00,24.88,24.89,24.86,24.89,25400.0,15.4294,15.4356,15.417,15.4356,25400.0
2005-10-04 14:35:00,24.88,24.93,24.88,24.92,39100.0,15.4294,15.4604,15.4294,15.4542,39100.0
2005-10-04 14:40:00,24.92,24.97,24.91,24.97,69200.0,15.4542,15.4852,15.448,15.4852,69200.0
2005-10-04 14:45:00,24.95,24.98,24.95,24.95,25900.0,15.4728,15.4914,15.4728,15.4728,25900.0
2005-10-04 14:50:00,24.94,24.95,24.92,24.93,19300.0,15.4666,15.4728,15.4542,15.4604,19300.0
2005-10-04 14:55:00,24.93,24.94,24.9,24.92,39900.0,15.4604,15.4666,15.4418,15.4542,39900.0
2005-10-04 15:00:00,24.9,24.94,24.9,24.93,50500.0,15.4418,15.4666,15.4418,15.4604,50500.0
2005-10-04 15:05:00,24.95,24.95,24.92,24.92,49500.0,15.4728,15.4728,15.4542,15.4542,49500.0
2005-10-04 15:10:00,24.91,24.93,24.88,24.89,82300.0,15.448,15.4604,15.4294,15.4356,82300.0
2005-10-04 15:15:00,24.88,24.92,24.88,24.91,42700.0,15.4294,15.4542,15.4294,15.448,42700.0
2005-10-04 15:20:00,24.91,24.93,24.9,24.91,77000.0,15.448,15.4604,15.4418,15.448,77000.0
2005-10-04 15:25:00,24.91,24.93,24.91,24.92,61800.0,15.448,15.4604,15.448,15.4542,61800.0
2005-10-04 15:30:00,24.91,24.92,24.9,24.91,34600.0,15.448,15.4542,15.4418,15.448,34600.0
2005-10-04 15:35:00,24.91,24.96,24.9,24.94,64000.0,15.448,15.479,15.4418,15.4666,64000.0
2005-10-04 15:40:00,24.94,24.95,24.93,24.95,49100.0,15.4666,15.4728,15.4604,15.4728,49100.0
2005-10-04 15:45:00,24.95,24.97,24.95,24.95,59500.0,15.4728,15.4852,15.4728,15.4728,59500.0
2005-10-04 15:50:00,24.96,24.96,24.92,24.92,65000.0,15.479,15.479,15.4542,15.4542,65000.0
2005-10-04 15:55:00,24.92,24.97,24.91,24.96,146900.0,15.4542,15.4852,15.448,15.479,146900.0
2005-10-05 09:35:00,24.9,24.91,24.83,24.86,122200.0,15.4418,15.448,15.3984,15.417,122200.0
2005-10-05 09:40:00,24.85,24.93,24.75,24.93,75100.0,15.4108,15.4604,15.3488,15.4604,75100.0
2005-10-05 09:45:00,24.92,25.0,24.9,25.0,72400.0,15.4542,15.5038,15.4418,15.5038,72400.0
2005-10-05 09:50:00,25.0,25.0,24.91,24.95,33700.0,15.5038,15.5038,15.448,15.4728,33700.0
2005-10-05 09:55:00,24.95,24.95,24.84,24.84,26400.0,15.4728,15.4728,15.4046,15.4046,26400.0
2005-10-05 10:00:00,24.81,24.86,24.81,24.84,48800.0,15.386,15.417,15.386,15.4046,48800.0
2005-10-05 10:05:00,24.83,24.87,24.82,24.87,65000.0,15.3984,15.4232,15.3922,15.4232,65000.0
2005-10-05 10:10:00,24.9,24.92,24.84,24.92,38600.0,15.4418,15.4542,15.4046,15.4542,38600.0
2005-10-05 10:15:00,24.92,24.93,24.78,24.8,35800.0,15.4542,15.4604,15.3674,15.3798,35800.0
2005-10-05 10:20:00,24.8,24.85,24.8,24.83,22500.0,15.3798,15.4108,15.3798,15.3984,22500.0
2005-10-05 10:25:00,24.83,24.83,24.79,24.83,17900.0,15.3984,15.3984,15.3736,15.3984,17900.0
2005-10-05 10:30:00,24.82,24.84,24.8,24.81,27700.0,15.3922,15.4046,15.3798,15.386,27700.0
2005-10-05 10:35:00,24.82,24.83,24.8,24.83,14900.0,15.3922,15.3984,15.3798,15.3984,14900.0
2005-10-05 10:40:00,24.84,24.88,24.83,24.85,25600.0,15.4046,15.4294,15.3984,15.4108,25600.0
2005-10-05 10:45:00,24.85,24.87,24.85,24.85,16300.0,15.4108,15.4232,15.4108,15.4108,16300.0
2005-10-05 10:50:00,24.85,24.85,24.79,24.79,29000.0,15.4108,15.4108,15.3736,15.3736,29000.0
2005-10-05 10:55:00,24.79,24.81,24.78,24.81,85800.0,15.3736,15.386,15.3674,15.386,85800.0
2005-10-05 11:00:00,24.81,24.85,24.8,24.8,39600.0,15.386,15.4108,15.3798,15.3798,39600.0
2005-10-05 11:05:00,24.8,24.81,24.77,24.77,22200.0,15.3798,15.386,15.3612,15.3612,22200.0
2005-10-05 11:10:00,24.78,24.8,24.77,24.8,34300.0,15.3674,15.3798,15.3612,15.3798,34300.0
2005-10-05 11:15:00,24.78,24.8,24.77,24.79,30500.0,15.3674,15.3798,15.3612,15.3736,30500.0
2005-10-05 11:20:00,24.79,24.81,24.79,24.8,37200.0,15.3736,15.386,15.3736,15.3798,37200.0
2005-10-05 11:25:00,24.81,24.81,24.7,24.7,24600.0,15.386,15.386,15.3178,15.3178,24600.0
2005-10-05 11:30:00,24.73,24.75,24.7,24.7,38500.0,15.3364,15.3488,15.3178,15.3178,38500.0
2005-10-05 11:35:00,24.71,24.72,24.7,24.7,16000.0,15.324,15.3302,15.3178,15.3178,16000.0
2005-10-05 11:40:00,24.7,24.71,24.61,24.61,40400.0,15.3178,15.324,15.262,15.262,40400.0
2005-10-05 11:45:00,24.61,24.62,24.57,24.57,32600.0,15.262,15.2682,15.2371,15.2371,32600.0
2005-10-05 11:50:00,24.57,24.57,24.51,24.51,17000.0,15.2371,15.2371,15.1999,15.1999,17000.0
2005-10-05 11:55:00,24.52,24.59,24.51,24.59,38900.0,15.2061,15.2495,15.1999,15.2495,38900.0
2005-10-05 12:00:00,24.59,24.63,24.58,24.63,28000.0,15.2495,15.2744,15.2433,15.2744,28000.0
2005-10-05 12:05:00,24.63,24.63,24.57,24.59,44200.0,15.2744,15.2744,15.2371,15.2495,44200.0
2005-10-05 12:10:00,24.59,24.64,24.59,24.61,36500.0,15.2495,15.2806,15.2495,15.262,36500.0
2005-10-05 12:15:00,24.62,24.62,24.55,24.57,85600.0,15.2682,15.2682,15.2247,15.2371,85600.0
2005-10-05 12:20:00,24.56,24.56,24.48,24.49,36700.0,15.2309,15.2309,15.1813,15.1875,36700.0
2005-10-05 12:25:00,24.49,24.5,24.46,24.47,71000.0,15.1875,15.1937,15.1689,15.1751,71000.0
2005-10-05 12:30:00,24.47,24.48,24.46,24.47,33700.0,15.1751,15.1813,15.1689,15.1751,33700.0
2005-10-05 12:35:00,24.48,24.49,24.46,24.48,31100.0,15.1813,15.1875,15.1689,15.1813,31100.0
2005-10-05 12:40:00,24.47,24.49,24.46,24.46,17400.0,15.1751,15.1875,15.1689,15.1689,17400.0
2005-10-05 12:45:00,24.46,24.48,24.45,24.46,55700.0,15.1689,15.1813,15.1627,15.1689,55700.0
2005-10-05 12:50:00,24.46,24.48,24.46,24.46,22600.0,15.1689,15.1813,15.1689,15.1689,22600.0
2005-10-05 12:55:00,24.46,24.46,24.43,24.43,46600.0,15.1689,15.1689,15.1503,15.1503,46600.0
2005-10-05 13:00:00,24.43,24.44,24.4,24.42,78400.0,15.1503,15.1565,15.1317,15.1441,78400.0
2005-10-05 13:05:00,24.41,24.41,24.39,24.39,42800.0,15.1379,15.1379,15.1255,15.1255,42800.0
2005-10-05 13:10:00,24.4,24.4,24.36,24.36,76700.0,15.1317,15.1317,15.1069,15.1069,76700.0
2005-10-05 13:15:00,24.36,24.4,24.36,24.4,22100.0,15.1069,15.1317,15.1069,15.1317,22100.0
2005-10-05 13:20:00,24.4,24.48,24.4,24.46,36000.0,15.1317,15.1813,15.1317,15.1689,36000.0
2005-10-05 13:25:00,24.46,24.47,24.43,24.44,17400.0,15.1689,15.1751,15.1503,15.1565,17400.0
2005-10-05 13:30:00,24.44,24.44,24.39,24.39,11400.0,15.1565,15.1565,15.1255,15.1255,11400.0
2005-10-05 13:35:00,24.38,24.41,24.37,24.4,59600.0,15.1193,15.1379,15.1131,15.1317,59600.0
2005-10-05 13:40:00,24.4,24.4,24.38,24.38,17100.0,15.1317,15.1317,15.1193,15.1193,17100.0
2005-10-05 13:45:00,24.38,24.4,24.38,24.39,19800.0,15.1193,15.1317,15.1193,15.1255,19800.0
2005-10-05 13:50:00,24.39,24.4,24.38,24.39,60000.0,15.1255,15.1317,15.1193,15.1255,60000.0
2005-10-05 13:55:00,24.39,24.39,24.36,24.37,18100.0,15.1255,15.1255,15.1069,15.1131,18100.0
2005-10-05 14:00:00,24.37,24.4,24.37,24.4,18400.0,15.1131,15.1317,15.1131,15.1317,18400.0
2005-10-05 14:05:00,24.4,24.42,24.4,24.4,37200.0,15.1317,15.1441,15.1317,15.1317,37200.0
2005-10-05 14:10:00,24.4,24.49,24.4,24.49,27800.0,15.1317,15.1875,15.1317,15.1875,27800.0
2005-10-05 14:15:00,24.49,24.55,24.49,24.55,44500.0,15.1875,15.2247,15.1875,15.2247,44500.0
2005-10-05 14:20:00,24.55,24.62,24.55,24.62,37800.0,15.2247,15.2682,15.2247,15.2682,37800.0
2005-10-05 14:25:00,24.62,24.62,24.53,24.53,22200.0,15.2682,15.2682,15.2123,15.2123,22200.0
2005-10-05 14:30:00,24.53,24.59,24.53,24.56,23600.0,15.2123,15.2495,15.2123,15.2309,23600.0
2005-10-05 14:35:00,24.57,24.58,24.53,24.53,26200.0,15.2371,15.2433,15.2123,15.2123,26200.0
2005-10-05 14:40:00,24.52,24.56,24.52,24.52,23900.0,15.2061,15.2309,15.2061,15.2061,23900.0
2005-10-05 14:45:00,24.52,24.53,24.46,24.48,29000.0,15.2061,15.2123,15.1689,15.1813,29000.0
2005-10-05 14:50:00,24.47,24.55,24.46,24.53,29600.0,15.1751,15.2247,15.1689,15.2123,29600.0
2005-10-05 14:55:00,24.52,24.52,24.49,24.5,22000.0,15.2061,15.2061,15.1875,15.1937,22000.0
2005-10-05 15:00:00,24.49,24.51,24.45,24.51,22500.0,15.1875,15.1999,15.1627,15.1999,22500.0
2005-10-05 15:05:00,24.51,24.52,24.5,24.51,25100.0,15.1999,15.2061,15.1937,15.1999,25100.0
2005-10-05 15:10:00,24.51,24.52,24.45,24.45,19900.0,15.1999,15.2061,15.1627,15.1627,19900.0
2005-10-05 15:15:00,24.46,24.46,24.43,24.44,20700.0,15.1689,15.1689,15.1503,15.1565,20700.0
2005-10-05 15:20:00,24.44,24.44,24.4,24.41,26900.0,15.1565,15.1565,15.1317,15.1379,26900.0
2005-10-05 15:25:00,24.41,24.46,24.4,24.45,42300.0,15.1379,15.1689,15.1317,15.1627,42300.0
2005-10-05 15:30:00,24.45,24.46,24.43,24.45,28500.0,15.1627,15.1689,15.1503,15.1627,28500.0
2005-10-05 15:35:00,24.45,24.45,24.41,24.41,38500.0,15.1627,15.1627,15.1379,15.1379,38500.0
2005-10-05 15:40:00,24.41,24.43,24.41,24.42,40100.0,15.1379,15.1503,15.1379,15.1441,40100.0
2005-10-05 15:45:00,24.41,24.42,24.4,24.41,57800.0,15.1379,15.1441,15.1317,15.1379,57800.0
2005-10-05 15:50:00,24.41,24.45,24.4,24.43,62300.0,15.1379,15.1627,15.1317,15.1503,62300.0
2005-10-05 15:55:00,24.44,24.44,24.4,24.4,49400.0,15.1565,15.1565,15.1317,15.1317,49400.0
2005-10-06 09:30:00,24.64,24.65,24.55,24.55,85900.0,15.2806,15.2868,15.2247,15.2247,85900.0
2005-10-06 09:35:00,24.52,24.57,24.51,24.52,35800.0,15.2061,15.2371,15.1999,15.2061,35800.0
2005-10-06 09:40:00,24.52,24.54,24.47,24.54,35300.0,15.2061,15.2185,15.1751,15.2185,35300.0
2005-10-06 09:45:00,24.55,24.63,24.51,24.62,153400.0,15.2247,15.2744,15.1999,15.2682,153400.0
2005-10-06 09:50:00,24.62,24.62,24.51,24.55,34300.0,15.2682,15.2682,15.1999,15.2247,34300.0
2005-10-06 09:55:00,24.56,24.57,24.53,24.54,46400.0,15.2309,15.2371,15.2123,15.2185,46400.0
2005-10-06 10:00:00,24.53,24.54,24.45,24.45,285900.0,15.2123,15.2185,15.1627,15.1627,285900.0
2005-10-06 10:05:00,24.45,24.45,24.4,24.4,43600.0,15.1627,15.1627,15.1317,15.1317,43600.0
2005-10-06 10:10:00,24.4,24.42,24.35,24.39,87700.0,15.1317,15.1441,15.1007,15.1255,87700.0
2005-10-06 10:15:00,24.39,24.39,24.21,24.21,107900.0,15.1255,15.1255,15.0139,15.0139,107900.0
2005-10-06 10:20:00,24.24,24.25,24.2,24.24,64800.0,15.0325,15.0387,15.0077,15.0325,64800.0
2005-10-06 10:25:00,24.24,24.25,24.19,24.25,89000.0,15.0325,15.0387,15.0015,15.0387,89000.0
2005-10-06 10:30:00,24.26,24.36,24.26,24.35,58300.0,15.0449,15.1069,15.0449,15.1007,58300.0
2005-10-06 10:35:00,24.34,24.4,24.28,24.39,317600.0,15.0945,15.1317,15.0573,15.1255,317600.0
2005-10-06 10:40:00,24.4,24.45,24.39,24.45,48400.0,15.1317,15.1627,15.1255,15.1627,48400.0
2005-10-06 10:45:00,24.44,24.5,24.39,24.47,59400.0,15.1565,15.1937,15.1255,15.1751,59400.0
2005-10-06 10:50:00,24.48,24.5,24.44,24.5,46300.0,15.1813,15.1937,15.1565,15.1937,46300.0
2005-10-06 10:55:00,24.49,24.54,24.49,24.49,92700.0,15.1875,15.2185,15.1875,15.1875,92700.0
2005-10-06 11:00:00,24.51,24.52,24.47,24.49,41000.0,15.1999,15.2061,15.1751,15.1875,41000.0
2005-10-06 11:05:00,24.48,24.61,24.48,24.61,66300.0,15.1813,15.262,15.1813,15.262,66300.0
2005-10-06 11:10:00,24.61,24.7,24.6,24.6,52100.0,15.262,15.3178,15.2558,15.2558,52100.0
2005-10-06 11:15:00,24.6,24.64,24.59,24.61,25400.0,15.2558,15.2806,15.2495,15.262,25400.0
2005-10-06 11:20:00,24.61,24.61,24.58,24.59,11600.0,15.262,15.262,15.2433,15.2495,11600.0
2005-10-06 11:25:00,24.59,24.59,24.57,24.57,12700.0,15.2495,15.2495,15.2371,15.2371,12700.0
2005-10-06 11:30:00,24.56,24.59,24.56,24.58,11700.0,15.2309,15.2495,15.2309,15.2433,11700.0
2005-10-06 11:35:00,24.58,24.58,24.56,24.57,18400.0,15.2433,15.2433,15.2309,15.2371,18400.0
2005-10-06 11:40:00,24.57,24.59,24.55,24.59,14200.0,15.2371,15.2495,15.2247,15.2495,14200.0
2005-10-06 11:45:00,24.58,24.59,24.56,24.58,21600.0,15.2433,15.2495,15.2309,15.2433,21600.0
2005-10-06 11:50:00,24.58,24.58,24.56,24.57,9500.0,15.2433,15.2433,15.2309,15.2371,9500.0
2005-10-06 11:55:00,24.56,24.6,24.56,24.59,131500.0,15.2309,15.2558,15.2309,15.2495,131500.0
2005-10-06 12:00:00,24.6,24.66,24.59,24.65,42800.0,15.2558,15.293,15.2495,15.2868,42800.0
2005-10-06 12:05:00,24.65,24.67,24.64,24.67,32900.0,15.2868,15.2992,15.2806,15.2992,32900.0
2005-10-06 12:10:00,24.67,24.68,24.64,24.66,23800.0,15.2992,15.3054,15.2806,15.293,23800.0
2005-10-06 12:15:00,24.66,24.67,24.64,24.66,21500.0,15.293,15.2992,15.2806,15.293,21500.0
2005-10-06 12:20:00,24.66,24.67,24.6,24.6,19300.0,15.293,15.2992,15.2558,15.2558,19300.0
2005-10-06 12:25:00,24.6,24.61,24.53,24.53,13100.0,15.2558,15.262,15.2123,15.2123,13100.0
2005-10-06 12:30:00,24.52,24.52,24.49,24.52,47700.0,15.2061,15.2061,15.1875,15.2061,47700.0
2005-10-06 12:35:00,24.53,24.58,24.51,24.57,30300.0,15.2123,15.2433,15.1999,15.2371,30300.0
2005-10-06 12:40:00,24.58,24.59,24.52,24.57,28900.0,15.2433,15.2495,15.2061,15.2371,28900.0
2005-10-06 12:45:00,24.54,24.59,24.54,24.58,11700.0,15.2185,15.2495,15.2185,15.2433,11700.0
2005-10-06 12:50:00,24.58,24.58,24.57,24.58,5700.0,15.2433,15.2433,15.2371,15.2433,5700.0
2005-10-06 12:55:00,24.57,24.58,24.53,24.55,12300.0,15.2371,15.2433,15.2123,15.2247,12300.0
2005-10-06 13:00:00,24.54,24.59,24.53,24.56,65600.0,15.2185,15.2495,15.2123,15.2309,65600.0
2005-10-06 13:05:00,24.56,24.56,24.53,24.53,12800.0,15.2309,15.2309,15.2123,15.2123,12800.0
2005-10-06 13:10:00,24.52,24.55,24.51,24.53,19900.0,15.2061,15.2247,15.1999,15.2123,19900.0
2005-10-06 13:15:00,24.53,24.55,24.53,24.55,9600.0,15.2123,15.2247,15.2123,15.2247,9600.0
2005-10-06 13:20:00,24.54,24.54,24.5,24.5,69800.0,15.2185,15.2185,15.1937,15.1937,69800.0
2005-10-06 13:25:00,24.5,24.52,24.5,24.52,50300.0,15.1937,15.2061,15.1937,15.2061,50300.0
2005-10-06 13:30:00,24.52,24.52,24.47,24.49,19300.0,15.2061,15.2061,15.1751,15.1875,19300.0
2005-10-06 13:35:00,24.49,24.5,24.47,24.49,213900.0,15.1875,15.1937,15.1751,15.1875,213900.0
2005-10-06 13:40:00,24.49,24.5,24.48,24.48,10000.0,15.1875,15.1937,15.1813,15.1813,10000.0
2005-10-06 13:45:00,24.47,24.48,24.46,24.46,13200.0,15.1751,15.1813,15.1689,15.1689,13200.0
2005-10-06 13:50:00,24.47,24.48,24.45,24.46,37900.0,15.1751,15.1813,15.1627,15.1689,37900.0
2005-10-06 13:55:00,24.45,24.47,24.45,24.47,18300.0,15.1627,15.1751,15.1627,15.1751,18300.0
2005-10-06 14:00:00,24.46,24.48,24.44,24.45,40100.0,15.1689,15.1813,15.1565,15.1627,40100.0
2005-10-06 14:05:00,24.45,24.47,24.45,24.46,12500.0,15.1627,15.1751,15.1627,15.1689,12500.0
2005-10-06 14:10:00,24.45,24.48,24.45,24.46,14700.0,15.1627,15.1813,15.1627,15.1689,14700.0
2005-10-06 14:15:00,24.46,24.49,24.45,24.48,19500.0,15.1689,15.1875,15.1627,15.1813,19500.0
2005-10-06 14:20:00,24.48,24.49,24.46,24.47,13400.0,15.1813,15.1875,15.1689,15.1751,13400.0
2005-10-06 14:25:00,24.47,24.5,24.47,24.5,16900.0,15.1751,15.1937,15.1751,15.1937,16900.0
2005-10-06 14:30:00,24.49,24.53,24.49,24.51,42900.0,15.1875,15.2123,15.1875,15.1999,42900.0
2005-10-06 14:35:00,24.51,24.53,24.5,24.53,30200.0,15.1999,15.2123,15.1937,15.2123,30200.0
2005-10-06 14:40:00,24.53,24.55,24.5,24.52,29800.0,15.2123,15.2247,15.1937,15.2061,29800.0
2005-10-06 14:45:00,24.51,24.53,24.5,24.51,25300.0,15.1999,15.2123,15.1937,15.1999,25300.0
2005-10-06 14:50:00,24.5,24.52,24.5,24.52,77700.0,15.1937,15.2061,15.1937,15.2061,77700.0
2005-10-06 14:55:00,24.51,24.52,24.49,24.5,66600.0,15.1999,15.2061,15.1875,15.1937,66600.0
2005-10-06 15:00:00,24.5,24.52,24.5,24.52,135100.0,15.1937,15.2061,15.1937,15.2061,135100.0
2005-10-06 15:05:00,24.51,24.52,24.5,24.5,99600.0,15.1999,15.2061,15.1937,15.1937,99600.0
2005-10-06 15:10:00,24.5,24.5,24.45,24.47,23900.0,15.1937,15.1937,15.1627,15.1751,23900.0
2005-10-06 15:15:00,24.45,24.47,24.36,24.39,136800.0,15.1627,15.1751,15.1069,15.1255,136800.0
2005-10-06 15:20:00,24.38,24.39,24.3,24.31,127000.0,15.1193,15.1255,15.0697,15.0759,127000.0
2005-10-06 15:25:00,24.31,24.32,24.25,24.28,54800.0,15.0759,15.0821,15.0387,15.0573,54800.0
2005-10-06 15:30:00,24.27,24.35,24.26,24.32,36400.0,15.0511,15.1007,15.0449,15.0821,36400.0
2005-10-06 15:35:00,24.32,24.33,24.27,24.29,37300.0,15.0821,15.0883,15.0511,15.0635,37300.0
2005-10-06 15:40:00,24.3,24.34,24.29,24.34,31400.0,15.0697,15.0945,15.0635,15.0945,31400.0
2005-10-06 15:45:00,24.35,24.44,24.34,24.43,83600.0,15.1007,15.1565,15.0945,15.1503,83600.0
2005-10-06 15:50:00,24.43,24.43,24.34,24.35,108800.0,15.1503,15.1503,15.0945,15.1007,108800.0
2005-10-06 15:55:00,24.35,24.36,24.29,24.29,220300.0,15.1007,15.1069,15.0635,15.0635,220300.0
2005-10-07 09:30:00,24.1,24.1,24.1,24.1,0.0,14.9457,14.9457,14.9457,14.9457,0.0
2005-10-07 09:35:00,24.3,24.33,24.3,24.3,258200.0,15.0697,15.0883,15.0697,15.0697,258200.0
2005-10-07 09:40:00,24.3,24.32,24.3,24.32,39000.0,15.0697,15.0821,15.0697,15.0821,39000.0
2005-10-07 09:45:00,24.32,24.35,24.31,24.35,45000.0,15.0821,15.1007,15.0759,15.1007,45000.0
2005-10-07 09:50:00,24.35,24.39,24.35,24.39,80100.0,15.1007,15.1255,15.1007,15.1255,80100.0
2005-10-07 09:55:00,24.39,24.42,24.38,24.42,145200.0,15.1255,15.1441,15.1193,15.1441,145200.0
2005-10-07 10:00:00,24.42,24.44,24.42,24.42,51400.0,15.1441,15.1565,15.1441,15.1441,51400.0
2005-10-07 10:05:00,24.42,24.42,24.39,24.39,40600.0,15.1441,15.1441,15.1255,15.1255,40600.0
2005-10-07 10:10:00,24.39,24.4,24.37,24.37,87400.0,15.1255,15.1317,15.1131,15.1131,87400.0
2005-10-07 10:15:00,24.37,24.38,24.31,24.32,82200.0,15.1131,15.1193,15.0759,15.0821,82200.0
2005-10-07 10:20:00,24.32,24.37,24.31,24.37,78600.0,15.0821,15.1131,15.0759,15.1131,78600.0
2005-10-07 10:25:00,24.37,24.37,24.32,24.33,42000.0,15.1131,15.1131,15.0821,15.0883,42000.0
2005-10-07 10:30:00,24.32,24.33,24.31,24.33,37500.0,15.0821,15.0883,15.0759,15.0883,37500.0
2005-10-07 10:35:00,24.33,24.35,24.33,24.35,37700.0,15.0883,15.1007,15.0883,15.1007,37700.0
2005-10-07 10:40:00,24.36,24.37,24.35,24.37,88800.0,15.1069,15.1131,15.1007,15.1131,88800.0
2005-10-07 10:45:00,24.36,24.37,24.32,24.35,39600.0,15.1069,15.1131,15.0821,15.1007,39600.0
2005-10-07 10:50:00,24.35,24.39,24.34,24.39,59200.0,15.1007,15.1255,15.0945,15.1255,59200.0
2005-10-07 10:55:00,24.39,24.4,24.38,24.39,59000.0,15.1255,15.1317,15.1193,15.1255,59000.0
2005-10-07 11:00:00,24.38,24.4,24.38,24.4,26100.0,15.1193,15.1317,15.1193,15.1317,26100.0
2005-10-07 11:05:00,24.39,24.39,24.35,24.35,28100.0,15.1255,15.1255,15.1007,15.1007,28100.0
2005-10-07 11:10:00,24.35,24.38,24.35,24.35,28000.0,15.1007,15.1193,15.1007,15.1007,28000.0
2005-10-07 11:15:00,24.35,24.36,24.32,24.32,51100.0,15.1007,15.1069,15.0821,15.0821,51100.0
2005-10-07 11:20:00,24.32,24.39,24.32,24.39,15800.0,15.0821,15.1255,15.0821,15.1255,15800.0
2005-10-07 11:25:00,24.39,24.43,24.39,24.43,53400.0,15.1255,15.1503,15.1255,15.1503,53400.0
2005-10-07 11:30:00,24.43,24.44,24.38,24.41,75500.0,15.1503,15.1565,15.1193,15.1379,75500.0
2005-10-07 11:35:00,24.4,24.44,24.4,24.43,53300.0,15.1317,15.1565,15.1317,15.1503,53300.0
2005-10-07 11:40:00,24.43,24.59,24.43,24.55,41000.0,15.1503,15.2495,15.1503,15.2247,41000.0
2005-10-07 11:45:00,24.55,24.57,24.54,24.56,42200.0,15.2247,15.2371,15.2185,15.2309,42200.0
2005-10-07 11:50:00,24.56,24.59,24.5,24.59,25400.0,15.2309,15.2495,15.1937,15.2495,25400.0
2005-10-07 11:55:00,24.59,24.65,24.59,24.63,20600.0,15.2495,15.2868,15.2495,15.2744,20600.0
2005-10-07 12:00:00,24.63,24.63,24.57,24.58,38700.0,15.2744,15.2744,15.2371,15.2433,38700.0
2005-10-07 12:05:00,24.58,24.58,24.52,24.53,62200.0,15.2433,15.2433,15.2061,15.2123,62200.0
2005-10-07 12:10:00,24.53,24.54,24.52,24.53,13700.0,15.2123,15.2185,15.2061,15.2123,13700.0
2005-10-07 12:15:00,24.52,24.52,24.5,24.5,30400.0,15.2061,15.2061,15.1937,15.1937,30400.0
2005-10-07 12:20:00,24.5,24.5,24.47,24.5,68700.0,15.1937,15.1937,15.1751,15.1937,68700.0
2005-10-07 12:25:00,24.5,24.53,24.47,24.47,97800.0,15.1937,15.2123,15.1751,15.1751,97800.0
2005-10-07 12:30:00,24.48,24.48,24.46,24.48,10400.0,15.1813,15.1813,15.1689,15.1813,10400.0
2005-10-07 12:35:00,24.47,24.47,24.44,24.46,11600.0,15.1751,15.1751,15.1565,15.1689,11600.0
2005-10-07 12:40:00,24.46,24.53,24.46,24.53,21000.0,15.1689,15.2123,15.1689,15.2123,21000.0
2005-10-07 12:45:00,24.52,24.52,24.5,24.5,4300.0,15.2061,15.2061,15.1937,15.1937,4300.0
2005-10-07 12:50:00,24.51,24.51,24.48,24.49,11700.0,15.1999,15.1999,15.1813,15.1875,11700.0
2005-10-07 12:55:00,24.47,24.48,24.45,24.45,14500.0,15.1751,15.1813,15.1627,15.1627,14500.0
2005-10-07 13:00:00,24.46,24.46,24.43,24.44,21500.0,15.1689,15.1689,15.1503,15.1565,21500.0
2005-10-07 13:05:00,24.44,24.5,24.44,24.5,62900.0,15.1565,15.1937,15.1565,15.1937,62900.0
2005-10-07 13:10:00,24.5,24.52,24.47,24.48,35100.0,15.1937,15.2061,15.1751,15.1813,35100.0
2005-10-07 13:15:00,24.47,24.49,24.46,24.49,15400.0,15.1751,15.1875,15.1689,15.1875,15400.0
2005-10-07 13:20:00,24.49,24.5,24.47,24.5,50400.0,15.1875,15.1937,15.1751,15.1937,50400.0
2005-10-07 13:25:00,24.5,24.5,24.47,24.48,14300.0,15.1937,15.1937,15.1751,15.1813,14300.0
2005-10-07 13:30:00,24.48,24.53,24.48,24.51,69900.0,15.1813,15.2123,15.1813,15.1999,69900.0
2005-10-07 13:35:00,24.53,24.54,24.52,24.54,14400.0,15.2123,15.2185,15.2061,15.2185,14400.0
2005-10-07 13:40:00,24.54,24.54,24.51,24.51,13900.0,15.2185,15.2185,15.1999,15.1999,13900.0
2005-10-07 13:45:00,24.51,24.51,24.49,24.51,50500.0,15.1999,15.1999,15.1875,15.1999,50500.0
2005-10-07 13:50:00,24.52,24.53,24.48,24.48,17700.0,15.2061,15.2123,15.1813,15.1813,17700.0
2005-10-07 13:55:00,24.48,24.49,24.46,24.49,17300.0,15.1813,15.1875,15.1689,15.1875,17300.0
2005-10-07 14:00:00,24.49,24.49,24.46,24.47,12800.0,15.1875,15.1875,15.1689,15.1751,12800.0
2005-10-07 14:05:00,24.46,24.46,24.42,24.43,59200.0,15.1689,15.1689,15.1441,15.1503,59200.0
2005-10-07 14:10:00,24.43,24.45,24.42,24.43,9900.0,15.1503,15.1627,15.1441,15.1503,9900.0
2005-10-07 14:15:00,24.43,24.45,24.42,24.44,31000.0,15.1503,15.1627,15.1441,15.1565,31000.0
2005-10-07 14:20:00,24.45,24.46,24.43,24.46,24200.0,15.1627,15.1689,15.1503,15.1689,24200.0
2005-10-07 14:25:00,24.45,24.48,24.45,24.45,17200.0,15.1627,15.1813,15.1627,15.1627,17200.0
2005-10-07 14:30:00,24.45,24.46,24.45,24.46,24800.0,15.1627,15.1689,15.1627,15.1689,24800.0
2005-10-07 14:35:00,24.46,24.47,24.45,24.46,19100.0,15.1689,15.1751,15.1627,15.1689,19100.0
2005-10-07 14:40:00,24.46,24.48,24.44,24.48,42300.0,15.1689,15.1813,15.1565,15.1813,42300.0
2005-10-07 14:45:00,24.47,24.48,24.46,24.47,24000.0,15.1751,15.1813,15.1689,15.1751,24000.0
2005-10-07 14:50:00,24.47,24.5,24.47,24.47,25700.0,15.1751,15.1937,15.1751,15.1751,25700.0
2005-10-07 14:55:00,24.46,24.48,24.46,24.47,21900.0,15.1689,15.1813,15.1689,15.1751,21900.0
2005-10-07 15:00:00,24.47,24.5,24.46,24.49,34600.0,15.1751,15.1937,15.1689,15.1875,34600.0
2005-10-07 15:05:00,24.49,24.49,24.46,24.47,26600.0,15.1875,15.1875,15.1689,15.1751,26600.0
2005-10-07 15:10:00,24.47,24.49,24.47,24.49,17400.0,15.1751,15.1875,15.1751,15.1875,17400.0
2005-10-07 15:15:00,24.49,24.5,24.47,24.47,29100.0,15.1875,15.1937,15.1751,15.1751,29100.0
2005-10-07 15:20:00,24.47,24.49,24.46,24.49,23000.0,15.1751,15.1875,15.1689,15.1875,23000.0
2005-10-07 15:25:00,24.49,24.49,24.47,24.48,33800.0,15.1875,15.1875,15.1751,15.1813,33800.0
2005-10-07 15:30:00,24.48,24.51,24.47,24.5,79000.0,15.1813,15.1999,15.1751,15.1937,79000.0
2005-10-07 15:35:00,24.5,24.52,24.49,24.52,55600.0,15.1937,15.2061,15.1875,15.2061,55600.0
2005-10-07 15:40:00,24.52,24.52,24.49,24.5,79700.0,15.2061,15.2061,15.1875,15.1937,79700.0
2005-10-07 15:45:00,24.5,24.52,24.49,24.52,177400.0,15.1937,15.2061,15.1875,15.2061,177400.0
2005-10-07 15:50:00,24.53,24.55,24.51,24.55,31800.0,15.2123,15.2247,15.1999,15.2247,31800.0
2005-10-07 15:55:00,24.55,24.55,24.5,24.5,200400.0,15.2247,15.2247,15.1937,15.1937,200400.0
2005-10-10 09:35:00,24.5,24.51,24.46,24.48,74300.0,15.1937,15.1999,15.1689,15.1813,74300.0
2005-10-10 09:40:00,24.48,24.48,24.39,24.41,60500.0,15.1813,15.1813,15.1255,15.1379,60500.0
2005-10-10 09:45:00,24.4,24.4,24.27,24.28,27000.0,15.1317,15.1317,15.0511,15.0573,27000.0
2005-10-10 09:50:00,24.27,24.36,24.27,24.3,22400.0,15.0511,15.1069,15.0511,15.0697,22400.0
2005-10-10 09:55:00,24.31,24.41,24.31,24.41,19000.0,15.0759,15.1379,15.0759,15.1379,19000.0
2005-10-10 10:00:00,24.41,24.41,24.31,24.33,37700.0,15.1379,15.1379,15.0759,15.0883,37700.0
2005-10-10 10:05:00,24.33,24.4,24.33,24.4,26600.0,15.0883,15.1317,15.0883,15.1317,26600.0
2005-10-10 10:10:00,24.39,24.41,24.32,24.38,37000.0,15.1255,15.1379,15.0821,15.1193,37000.0
2005-10-10 10:15:00,24.38,24.4,24.36,24.4,11900.0,15.1193,15.1317,15.1069,15.1317,11900.0
2005-10-10 10:20:00,24.39,24.43,24.39,24.43,16900.0,15.1255,15.1503,15.1255,15.1503,16900.0
2005-10-10 10:25:00,24.3,24.42,24.3,24.37,161500.0,15.0697,15.1441,15.0697,15.1131,161500.0
2005-10-10 10:30:00,24.37,24.37,24.33,24.33,7600.0,15.1131,15.1131,15.0883,15.0883,7600.0
2005-10-10 10:35:00,24.32,24.33,24.29,24.3,177600.0,15.0821,15.0883,15.0635,15.0697,177600.0
2005-10-10 10:40:00,24.29,24.3,24.29,24.29,3500.0,15.0635,15.0697,15.0635,15.0635,3500.0
2005-10-10 10:45:00,24.29,24.3,24.28,24.29,17800.0,15.0635,15.0697,15.0573,15.0635,17800.0
2005-10-10 10:50:00,24.29,24.29,24.27,24.28,16900.0,15.0635,15.0635,15.0511,15.0573,16900.0
2005-10-10 10:55:00,24.28,24.28,24.25,24.26,34800.0,15.0573,15.0573,15.0387,15.0449,34800.0
2005-10-10 11:00:00,24.25,24.27,24.24,24.27,37300.0,15.0387,15.0511,15.0325,15.0511,37300.0
2005-10-10 11:05:00,24.27,24.31,24.27,24.31,29700.0,15.0511,15.0759,15.0511,15.0759,29700.0
2005-10-10 11:10:00,24.3,24.31,24.27,24.28,10400.0,15.0697,15.0759,15.0511,15.0573,10400.0
2005-10-10 11:15:00,24.27,24.28,24.25,24.26,18600.0,15.0511,15.0573,15.0387,15.0449,18600.0
2005-10-10 11:20:00,24.26,24.26,24.25,24.26,16200.0,15.0449,15.0449,15.0387,15.0449,16200.0
2005-10-10 11:25:00,24.26,24.31,24.26,24.31,28100.0,15.0449,15.0759,15.0449,15.0759,28100.0
2005-10-10 11:30:00,24.31,24.31,24.26,24.27,26000.0,15.0759,15.0759,15.0449,15.0511,26000.0
2005-10-10 11:35:00,24.27,24.28,24.25,24.25,9600.0,15.0511,15.0573,15.0387,15.0387,9600.0
2005-10-10 11:40:00,24.25,24.25,24.18,24.19,30200.0,15.0387,15.0387,14.9953,15.0015,30200.0
2005-10-10 11:45:00,24.19,24.21,24.17,24.21,36700.0,15.0015,15.0139,14.9891,15.0139,36700.0
2005-10-10 11:50:00,24.2,24.21,24.17,24.17,16900.0,15.0077,15.0139,14.9891,14.9891,16900.0
2005-10-10 11:55:00,24.18,24.18,24.16,24.16,7500.0,14.9953,14.9953,14.9829,14.9829,7500.0
2005-10-10 12:00:00,24.17,24.18,24.15,24.16,27800.0,14.9891,14.9953,14.9767,14.9829,27800.0
2005-10-10 12:05:00,24.17,24.18,24.15,24.18,16800.0,14.9891,14.9953,14.9767,14.9953,16800.0
2005-10-10 12:10:00,24.18,24.18,24.15,24.15,14300.0,14.9953,14.9953,14.9767,14.9767,14300.0
2005-10-10 12:15:00,24.14,24.15,24.13,24.14,13700.0,14.9705,14.9767,14.9643,14.9705,13700.0
2005-10-10 12:20:00,24.13,24.16,24.13,24.16,38100.0,14.9643,14.9829,14.9643,14.9829,38100.0
2005-10-10 12:25:00,24.15,24.16,24.15,24.16,12200.0,14.9767,14.9829,14.9767,14.9829,12200.0
2005-10-10 12:30:00,24.16,24.17,24.15,24.16,15000.0,14.9829,14.9891,14.9767,14.9829,15000.0
2005-10-10 12:35:00,24.16,24.16,24.15,24.16,4900.0,14.9829,14.9829,14.9767,14.9829,4900.0
2005-10-10 12:40:00,24.15,24.19,24.15,24.19,14700.0,14.9767,15.0015,14.9767,15.0015,14700.0
2005-10-10 12:45:00,24.18,24.2,24.18,24.19,13600.0,14.9953,15.0077,14.9953,15.0015,13600.0
2005-10-10 12:50:00,24.19,24.23,24.19,24.21,24000.0,15.0015,15.0263,15.0015,15.0139,24000.0
2005-10-10 12:55:00,24.21,24.21,24.19,24.19,7500.0,15.0139,15.0139,15.0015,15.0015,7500.0
2005-10-10 13:00:00,24.19,24.19,24.18,24.18,14300.0,15.0015,15.0015,14.9953,14.9953,14300.0
2005-10-10 13:05:00,24.19,24.19,24.15,24.15,21200.0,15.0015,15.0015,14.9767,14.9767,21200.0
2005-10-10 13:10:00,24.16,24.16,24.15,24.16,7200.0,14.9829,14.9829,14.9767,14.9829,7200.0
2005-10-10 13:15:00,24.16,24.16,24.15,24.16,11000.0,14.9829,14.9829,14.9767,14.9829,11000.0
2005-10-10 13:20:00,24.15,24.16,24.15,24.15,3900.0,14.9767,14.9829,14.9767,14.9767,3900.0
2005-10-10 13:25:00,24.16,24.16,24.15,24.15,16400.0,14.9829,14.9829,14.9767,14.9767,16400.0
2005-10-10 13:30:00,24.15,24.16,24.14,24.16,25400.0,14.9767,14.9829,14.9705,14.9829,25400.0
2005-10-10 13:35:00,24.16,24.2,24.15,24.16,58600.0,14.9829,15.0077,14.9767,14.9829,58600.0
2005-10-10 13:40:00,24.16,24.22,24.16,24.19,34100.0,14.9829,15.0201,14.9829,15.0015,34100.0
2005-10-10 13:45:00,24.19,24.19,24.16,24.17,9500.0,15.0015,15.0015,14.9829,14.9891,9500.0
2005-10-10 13:50:00,24.16,24.16,24.13,24.15,12200.0,14.9829,14.9829,14.9643,14.9767,12200.0
2005-10-10 13:55:00,24.16,24.19,24.15,24.18,26300.0,14.9829,15.0015,14.9767,14.9953,26300.0
2005-10-10 14:00:00,24.18,24.19,24.16,24.18,38300.0,14.9953,15.0015,14.9829,14.9953,38300.0
2005-10-10 14:05:00,24.18,24.19,24.18,24.18,17400.0,14.9953,15.0015,14.9953,14.9953,17400.0
2005-10-10 14:10:00,24.18,24.2,24.17,24.19,18000.0,14.9953,15.0077,14.9891,15.0015,18000.0
2005-10-10 14:15:00,24.19,24.2,24.16,24.17,19100.0,15.0015,15.0077,14.9829,14.9891,19100.0
2005-10-10 14:20:00,24.16,24.17,24.11,24.11,22500.0,14.9829,14.9891,14.9519,14.9519,22500.0
2005-10-10 14:25:00,24.11,24.14,24.1,24.12,26500.0,14.9519,14.9705,14.9457,14.9581,26500.0
2005-10-10 14:30:00,24.13,24.17,24.13,24.16,29400.0,14.9643,14.9891,14.9643,14.9829,29400.0
2005-10-10 14:35:00,24.16,24.16,24.1,24.1,21000.0,14.9829,14.9829,14.9457,14.9457,21000.0
2005-10-10 14:40:00,24.1,24.1,24.03,24.03,35100.0,14.9457,14.9457,14.9023,14.9023,35100.0
2005-10-10 14:45:00,24.03,24.03,23.92,23.93,52300.0,14.9023,14.9023,14.834,14.8402,52300.0
2005-10-10 14:50:00,23.94,23.97,23.92,23.96,38700.0,14.8465,14.8651,14.834,14.8589,38700.0
2005-10-10 14:55:00,23.97,23.98,23.93,23.93,46600.0,14.8651,14.8713,14.8402,14.8402,46600.0
2005-10-10 15:00:00,23.94,24.01,23.93,24.01,32500.0,14.8465,14.8899,14.8402,14.8899,32500.0
2005-10-10 15:05:00,23.99,24.08,23.93,24.04,44700.0,14.8775,14.9333,14.8402,14.9085,44700.0
2005-10-10 15:10:00,24.04,24.04,23.99,24.01,19000.0,14.9085,14.9085,14.8775,14.8899,19000.0
2005-10-10 15:15:00,23.99,24.0,23.94,23.97,25700.0,14.8775,14.8837,14.8465,14.8651,25700.0
2005-10-10 15:20:00,23.97,23.97,23.92,23.97,43400.0,14.8651,14.8651,14.834,14.8651,43400.0
2005-10-10 15:25:00,23.97,23.97,23.93,23.93,36700.0,14.8651,14.8651,14.8402,14.8402,36700.0
2005-10-10 15:30:00,23.93,24.0,23.92,23.98,80200.0,14.8402,14.8837,14.834,14.8713,80200.0
2005-10-10 15:35:00,23.98,24.0,23.97,23.99,56200.0,14.8713,14.8837,14.8651,14.8775,56200.0
2005-10-10 15:40:00,24.0,24.0,23.92,23.96,67300.0,14.8837,14.8837,14.834,14.8589,67300.0
2005-10-10 15:45:00,23.95,24.0,23.95,23.98,59800.0,14.8527,14.8837,14.8527,14.8713,59800.0
2005-10-10 15:50:00,23.98,23.98,23.94,23.95,65700.0,14.8713,14.8713,14.8465,14.8527,65700.0
2005-10-10 15:55:00,23.95,23.95,23.87,23.87,152700.0,14.8527,14.8527,14.803,14.803,152700.0
2005-10-11 09:30:00,24.03,24.1,24.01,24.09,556900.0,14.9023,14.9457,14.8899,14.9395,556900.0
2005-10-11 09:35:00,24.1,24.1,24.05,24.05,84900.0,14.9457,14.9457,14.9147,14.9147,84900.0
2005-10-11 09:40:00,24.04,24.14,24.04,24.13,76900.0,14.9085,14.9705,14.9085,14.9643,76900.0
2005-10-11 09:45:00,24.13,24.14,24.1,24.14,44700.0,14.9643,14.9705,14.9457,14.9705,44700.0
2005-10-11 09:50:00,24.15,24.16,24.08,24.08,53000.0,14.9767,14.9829,14.9333,14.9333,53000.0
2005-10-11 09:55:00,24.08,24.11,24.05,24.09,31000.0,14.9333,14.9519,14.9147,14.9395,31000.0
2005-10-11 10:00:00,24.1,24.1,24.02,24.03,21200.0,14.9457,14.9457,14.8961,14.9023,21200.0
2005-10-11 10:05:00,24.04,24.05,24.03,24.04,10300.0,14.9085,14.9147,14.9023,14.9085,10300.0
2005-10-11 10:10:00,24.04,24.04,23.98,23.98,37900.0,14.9085,14.9085,14.8713,14.8713,37900.0
2005-10-11 10:15:00,23.98,23.99,23.97,23.99,19800.0,14.8713,14.8775,14.8651,14.8775,19800.0
2005-10-11 10:20:00,23.99,24.0,23.98,24.0,11800.0,14.8775,14.8837,14.8713,14.8837,11800.0
2005-10-11 10:25:00,24.0,24.07,24.0,24.05,23500.0,14.8837,14.9271,14.8837,14.9147,23500.0
2005-10-11 10:30:00,24.05,24.05,24.03,24.03,21500.0,14.9147,14.9147,14.9023,14.9023,21500.0
2005-10-11 10:35:00,24.03,24.05,24.0,24.0,87200.0,14.9023,14.9147,14.8837,14.8837,87200.0
2005-10-11 10:40:00,24.0,24.03,23.99,24.03,31700.0,14.8837,14.9023,14.8775,14.9023,31700.0
2005-10-11 10:45:00,24.04,24.08,24.03,24.08,29900.0,14.9085,14.9333,14.9023,14.9333,29900.0
2005-10-11 10:50:00,24.07,24.09,24.0,24.0,61700.0,14.9271,14.9395,14.8837,14.8837,61700.0
2005-10-11 10:55:00,24.01,24.05,24.0,24.05,28700.0,14.8899,14.9147,14.8837,14.9147,28700.0
2005-10-11 11:00:00,24.05,24.05,23.98,23.98,37600.0,14.9147,14.9147,14.8713,14.8713,37600.0
2005-10-11 11:05:00,23.98,24.02,23.93,24.02,49200.0,14.8713,14.8961,14.8402,14.8961,49200.0
2005-10-11 11:10:00,24.03,24.05,23.97,24.0,53800.0,14.9023,14.9147,14.8651,14.8837,53800.0
2005-10-11 11:15:00,24.0,24.03,24.0,24.02,38400.0,14.8837,14.9023,14.8837,14.8961,38400.0
2005-10-11 11:20:00,24.02,24.02,23.97,23.97,17800.0,14.8961,14.8961,14.8651,14.8651,17800.0
2005-10-11 11:25:00,23.97,23.99,23.92,23.92,19200.0,14.8651,14.8775,14.834,14.834,19200.0
2005-10-11 11:30:00,23.93,23.93,23.86,23.86,22400.0,14.8402,14.8402,14.7968,14.7968,22400.0
2005-10-11 11:35:00,23.85,23.87,23.83,23.87,29600.0,14.7906,14.803,14.7782,14.803,29600.0
2005-10-11 11:40:00,23.88,23.99,23.87,23.96,31100.0,14.8092,14.8775,14.803,14.8589,31100.0
2005-10-11 11:45:00,23.96,23.97,23.94,23.94,18900.0,14.8589,14.8651,14.8465,14.8465,18900.0
2005-10-11 11:50:00,23.93,23.96,23.93,23.93,12500.0,14.8402,14.8589,14.8402,14.8402,12500.0
2005-10-11 11:55:00,23.93,23.97,23.92,23.97,21200.0,14.8402,14.8651,14.834,14.8651,21200.0
2005-10-11 12:00:00,23.97,24.0,23.94,23.94,21000.0,14.8651,14.8837,14.8465,14.8465,21000.0
2005-10-11 12:05:00,23.94,23.95,23.93,23.95,30800.0,14.8465,14.8527,14.8402,14.8527,30800.0
2005-10-11 12:10:00,23.95,23.95,23.92,23.94,16800.0,14.8527,14.8527,14.834,14.8465,16800.0
2005-10-11 12:15:00,23.95,23.95,23.92,23.93,8800.0,14.8527,14.8527,14.834,14.8402,8800.0
2005-10-11 12:20:00,23.93,23.94,23.9,23.94,18700.0,14.8402,14.8465,14.8216,14.8465,18700.0
2005-10-11 12:25:00,23.94,23.95,23.93,23.94,11400.0,14.8465,14.8527,14.8402,14.8465,11400.0
2005-10-11 12:30:00,23.94,23.96,23.94,23.95,14500.0,14.8465,14.8589,14.8465,14.8527,14500.0
2005-10-11 12:35:00,23.95,23.97,23.94,23.97,8000.0,14.8527,14.8651,14.8465,14.8651,8000.0
2005-10-11 12:40:00,23.97,24.0,23.97,24.0,18200.0,14.8651,14.8837,14.8651,14.8837,18200.0
2005-10-11 12:45:00,24.0,24.05,24.0,24.05,31200.0,14.8837,14.9147,14.8837,14.9147,31200.0
2005-10-11 12:50:00,24.04,24.05,23.96,23.99,19800.0,14.9085,14.9147,14.8589,14.8775,19800.0
2005-10-11 12:55:00,23.98,24.01,23.98,24.0,17200.0,14.8713,14.8899,14.8713,14.8837,17200.0
2005-10-11 13:00:00,24.0,24.05,23.99,24.04,19300.0,14.8837,14.9147,14.8775,14.9085,19300.0
2005-10-11 13:05:00,24.04,24.06,24.03,24.03,14200.0,14.9085,14.9209,14.9023,14.9023,14200.0
2005-10-11 13:10:00,24.04,24.04,24.02,24.02,32100.0,14.9085,14.9085,14.8961,14.8961,32100.0
2005-10-11 13:15:00,24.02,24.02,23.95,23.96,30500.0,14.8961,14.8961,14.8527,14.8589,30500.0
2005-10-11 13:20:00,23.95,23.97,23.92,23.93,77900.0,14.8527,14.8651,14.834,14.8402,77900.0
2005-10-11 13:25:00,23.93,23.99,23.93,23.99,9300.0,14.8402,14.8775,14.8402,14.8775,9300.0
2005-10-11 13:30:00,23.98,23.99,23.97,23.97,4900.0,14.8713,14.8775,14.8651,14.8651,4900.0
2005-10-11 13:35:00,23.97,24.0,23.97,23.97,21000.0,14.8651,14.8837,14.8651,14.8651,21000.0
2005-10-11 13:40:00,23.97,23.98,23.93,23.94,13300.0,14.8651,14.8713,14.8402,14.8465,13300.0
2005-10-11 13:45:00,23.94,23.95,23.93,23.94,46500.0,14.8465,14.8527,14.8402,14.8465,46500.0
2005-10-11 13:50:00,23.94,23.95,23.93,23.94,17400.0,14.8465,14.8527,14.8402,14.8465,17400.0
2005-10-11 13:55:00,23.94,23.96,23.92,23.93,21400.0,14.8465,14.8589,14.834,14.8402,21400.0
2005-10-11 14:00:00,23.93,23.94,23.87,23.88,19500.0,14.8402,14.8465,14.803,14.8092,19500.0
2005-10-11 14:05:00,23.86,23.89,23.85,23.88,24000.0,14.7968,14.8154,14.7906,14.8092,24000.0
2005-10-11 14:10:00,23.88,24.03,23.88,24.0,88500.0,14.8092,14.9023,14.8092,14.8837,88500.0
2005-10-11 14:15:00,24.0,24.06,23.98,24.03,43800.0,14.8837,14.9209,14.8713,14.9023,43800.0
2005-10-11 14:20:00,24.03,24.03,23.99,24.02,62200.0,14.9023,14.9023,14.8775,14.8961,62200.0
2005-10-11 14:25:00,24.01,24.03,23.97,24.03,99300.0,14.8899,14.9023,14.8651,14.9023,99300.0
2005-10-11 14:30:00,24.03,24.07,24.02,24.05,28700.0,14.9023,14.9271,14.8961,14.9147,28700.0
2005-10-11 14:35:00,24.06,24.07,24.02,24.02,37200.0,14.9209,14.9271,14.8961,14.8961,37200.0
2005-10-11 14:40:00,24.03,24.03,24.0,24.02,22400.0,14.9023,14.9023,14.8837,14.8961,22400.0
2005-10-11 14:45:00,24.01,24.06,24.01,24.05,12400.0,14.8899,14.9209,14.8899,14.9147,12400.0
2005-10-11 14:50:00,24.06,24.07,24.03,24.04,19900.0,14.9209,14.9271,14.9023,14.9085,19900.0
2005-10-11 14:55:00,24.04,24.04,24.0,24.0,33400.0,14.9085,14.9085,14.8837,14.8837,33400.0
2005-10-11 15:00:00,24.0,24.0,23.97,23.97,30500.0,14.8837,14.8837,14.8651,14.8651,30500.0
2005-10-11 15:05:00,23.97,23.98,23.97,23.97,17700.0,14.8651,14.8713,14.8651,14.8651,17700.0
2005-10-11 15:10:00,23.98,24.0,23.97,24.0,86600.0,14.8713,14.8837,14.8651,14.8837,86600.0
2005-10-11 15:15:00,24.0,24.02,24.0,24.02,24100.0,14.8837,14.8961,14.8837,14.8961,24100.0
2005-10-11 15:20:00,24.02,24.03,23.97,23.97,33300.0,14.8961,14.9023,14.8651,14.8651,33300.0
2005-10-11 15:25:00,23.96,24.0,23.96,23.98,26000.0,14.8589,14.8837,14.8589,14.8713,26000.0
2005-10-11 15:30:00,23.98,24.0,23.97,24.0,18100.0,14.8713,14.8837,14.8651,14.8837,18100.0
2005-10-11 15:35:00,24.0,24.0,23.95,23.97,124200.0,14.8837,14.8837,14.8527,14.8651,124200.0
2005-10-11 15:40:00,23.96,24.03,23.96,24.03,33000.0,14.8589,14.9023,14.8589,14.9023,33000.0
2005-10-11 15:45:00,24.04,24.05,23.97,23.99,32100.0,14.9085,14.9147,14.8651,14.8775,32100.0
2005-10-11 15:50:00,23.99,24.0,23.96,23.98,39500.0,14.8775,14.8837,14.8589,14.8713,39500.0
2005-10-11 15:55:00,23.98,24.0,23.96,24.0,30600.0,14.8713,14.8837,14.8589,14.8837,30600.0
2005-10-12 09:30:00,23.96,24.0,23.95,23.98,42600.0,14.8589,14.8837,14.8527,14.8713,42600.0
2005-10-12 09:35:00,23.99,24.0,23.95,23.97,10200.0,14.8775,14.8837,14.8527,14.8651,10200.0
2005-10-12 09:40:00,23.97,24.0,23.97,23.99,39100.0,14.8651,14.8837,14.8651,14.8775,39100.0
2005-10-12 09:45:00,24.0,24.05,23.99,24.04,80300.0,14.8837,14.9147,14.8775,14.9085,80300.0
2005-10-12 09:50:00,24.04,24.04,23.93,23.99,49000.0,14.9085,14.9085,14.8402,14.8775,49000.0
2005-10-12 09:55:00,24.0,24.1,24.0,24.09,40700.0,14.8837,14.9457,14.8837,14.9395,40700.0
2005-10-12 10:00:00,24.1,24.13,24.0,24.0,30700.0,14.9457,14.9643,14.8837,14.8837,30700.0
2005-10-12 10:05:00,24.0,24.0,23.97,23.99,91200.0,14.8837,14.8837,14.8651,14.8775,91200.0
2005-10-12 10:10:00,23.99,24.02,23.95,23.98,19100.0,14.8775,14.8961,14.8527,14.8713,19100.0
2005-10-12 10:15:00,23.98,24.0,23.97,24.0,60100.0,14.8713,14.8837,14.8651,14.8837,60100.0
2005-10-12 10:20:00,24.0,24.03,23.99,24.0,61400.0,14.8837,14.9023,14.8775,14.8837,61400.0
2005-10-12 10:25:00,23.99,24.02,23.96,24.0,12500.0,14.8775,14.8961,14.8589,14.8837,12500.0
2005-10-12 10:30:00,24.0,24.01,23.98,24.0,42200.0,14.8837,14.8899,14.8713,14.8837,42200.0
2005-10-12 10:35:00,23.99,24.01,23.98,24.01,19000.0,14.8775,14.8899,14.8713,14.8899,19000.0
2005-10-12 10:40:00,24.0,24.03,24.0,24.01,28400.0,14.8837,14.9023,14.8837,14.8899,28400.0
2005-10-12 10:45:00,24.01,24.02,24.0,24.02,14300.0,14.8899,14.8961,14.8837,14.8961,14300.0
2005-10-12 10:50:00,24.01,24.02,23.94,23.94,22700.0,14.8899,14.8961,14.8465,14.8465,22700.0
2005-10-12 10:55:00,23.94,23.96,23.94,23.94,14800.0,14.8465,14.8589,14.8465,14.8465,14800.0
2005-10-12 11:00:00,23.94,23.96,23.9,23.9,28200.0,14.8465,14.8589,14.8216,14.8216,28200.0
2005-10-12 11:05:00,23.92,24.04,23.92,24.04,52800.0,14.834,14.9085,14.834,14.9085,52800.0
2005-10-12 11:10:00,24.04,24.08,24.01,24.01,34800.0,14.9085,14.9333,14.8899,14.8899,34800.0
2005-10-12 11:15:00,24.02,24.05,23.97,24.05,52300.0,14.8961,14.9147,14.8651,14.9147,52300.0
2005-10-12 11:20:00,24.02,24.06,24.02,24.03,26300.0,14.8961,14.9209,14.8961,14.9023,26300.0
2005-10-12 11:25:00,24.03,24.05,24.02,24.02,14600.0,14.9023,14.9147,14.8961,14.8961,14600.0
2005-10-12 11:30:00,24.04,24.04,24.03,24.04,5200.0,14.9085,14.9085,14.9023,14.9085,5200.0
2005-10-12 11:35:00,24.03,24.04,24.0,24.02,9700.0,14.9023,14.9085,14.8837,14.8961,9700.0
2005-10-12 11:40:00,24.01,24.01,24.0,24.01,17400.0,14.8899,14.8899,14.8837,14.8899,17400.0
2005-10-12 11:45:00,24.0,24.02,23.98,23.98,83300.0,14.8837,14.8961,14.8713,14.8713,83300.0
2005-10-12 11:50:00,23.97,23.97,23.94,23.95,20100.0,14.8651,14.8651,14.8465,14.8527,20100.0
2005-10-12 11:55:00,23.95,23.95,23.88,23.88,21400.0,14.8527,14.8527,14.8092,14.8092,21400.0
2005-10-12 12:00:00,23.88,23.93,23.85,23.93,31100.0,14.8092,14.8402,14.7906,14.8402,31100.0
2005-10-12 12:05:00,23.94,23.95,23.93,23.93,13400.0,14.8465,14.8527,14.8402,14.8402,13400.0
2005-10-12 12:10:00,23.94,23.94,23.91,23.94,14800.0,14.8465,14.8465,14.8278,14.8465,14800.0
2005-10-12 12:15:00,23.95,23.98,23.95,23.95,19100.0,14.8527,14.8713,14.8527,14.8527,19100.0
2005-10-12 12:20:00,23.96,23.96,23.89,23.9,30800.0,14.8589,14.8589,14.8154,14.8216,30800.0
2005-10-12 12:25:00,23.9,23.93,23.9,23.93,22100.0,14.8216,14.8402,14.8216,14.8402,22100.0
2005-10-12 12:30:00,23.93,23.96,23.92,23.96,21500.0,14.8402,14.8589,14.834,14.8589,21500.0
2005-10-12 12:35:00,23.96,23.98,23.96,23.97,31100.0,14.8589,14.8713,14.8589,14.8651,31100.0
2005-10-12 12:40:00,23.97,23.98,23.96,23.97,13100.0,14.8651,14.8713,14.8589,14.8651,13100.0
2005-10-12 12:45:00,23.96,23.96,23.93,23.94,9700.0,14.8589,14.8589,14.8402,14.8465,9700.0
2005-10-12 12:50:00,23.93,23.94,23.92,23.93,10500.0,14.8402,14.8465,14.834,14.8402,10500.0
2005-10-12 12:55:00,23.93,23.95,23.92,23.95,9700.0,14.8402,14.8527,14.834,14.8527,9700.0
2005-10-12 13:00:00,23.94,23.95,23.92,23.92,9700.0,14.8465,14.8527,14.834,14.834,9700.0
2005-10-12 13:05:00,23.92,23.95,23.92,23.94,14500.0,14.834,14.8527,14.834,14.8465,14500.0
2005-10-12 13:10:00,23.94,23.95,23.92,23.92,17400.0,14.8465,14.8527,14.834,14.834,17400.0
2005-10-12 13:15:00,23.92,23.94,23.9,23.94,26700.0,14.834,14.8465,14.8216,14.8465,26700.0
2005-10-12 13:20:00,23.93,23.96,23.92,23.92,27000.0,14.8402,14.8589,14.834,14.834,27000.0
2005-10-12 13:25:00,23.91,23.93,23.86,23.89,34700.0,14.8278,14.8402,14.7968,14.8154,34700.0
2005-10-12 13:30:00,23.89,23.91,23.87,23.87,13500.0,14.8154,14.8278,14.803,14.803,13500.0
2005-10-12 13:35:00,23.88,23.94,23.87,23.94,20700.0,14.8092,14.8465,14.803,14.8465,20700.0
2005-10-12 13:40:00,23.94,23.94,23.89,23.89,14200.0,14.8465,14.8465,14.8154,14.8154,14200.0
2005-10-12 13:45:00,23.89,23.89,23.87,23.87,16100.0,14.8154,14.8154,14.803,14.803,16100.0
2005-10-12 13:50:00,23.87,23.88,23.85,23.86,11700.0,14.803,14.8092,14.7906,14.7968,11700.0
2005-10-12 13:55:00,23.86,23.9,23.86,23.89,14700.0,14.7968,14.8216,14.7968,14.8154,14700.0
2005-10-12 14:00:00,23.88,23.93,23.86,23.9,23000.0,14.8092,14.8402,14.7968,14.8216,23000.0
2005-10-12 14:05:00,23.91,23.92,23.89,23.91,20800.0,14.8278,14.834,14.8154,14.8278,20800.0
2005-10-12 14:10:00,23.89,23.9,23.85,23.86,25500.0,14.8154,14.8216,14.7906,14.7968,25500.0
2005-10-12 14:15:00,23.85,23.86,23.83,23.86,11100.0,14.7906,14.7968,14.7782,14.7968,11100.0
2005-10-12 14:20:00,23.86,23.86,23.76,23.82,32800.0,14.7968,14.7968,14.7348,14.772,32800.0
2005-10-12 14:25:00,23.81,23.86,23.78,23.86,19400.0,14.7658,14.7968,14.7472,14.7968,19400.0
2005-10-12 14:30:00,23.85,23.85,23.8,23.81,30000.0,14.7906,14.7906,14.7596,14.7658,30000.0
2005-10-12 14:35:00,23.81,23.84,23.81,23.83,48400.0,14.7658,14.7844,14.7658,14.7782,48400.0
2005-10-12 14:40:00,23.83,23.88,23.81,23.88,33800.0,14.7782,14.8092,14.7658,14.8092,33800.0
2005-10-12 14:45:00,23.88,23.88,23.81,23.82,26000.0,14.8092,14.8092,14.7658,14.772,26000.0
2005-10-12 14:50:00,23.81,23.81,23.76,23.77,30200.0,14.7658,14.7658,14.7348,14.741,30200.0
2005-10-12 14:55:00,23.76,23.77,23.73,23.74,41100.0,14.7348,14.741,14.7162,14.7224,41100.0
2005-10-12 15:00:00,23.74,23.78,23.72,23.78,44900.0,14.7224,14.7472,14.71,14.7472,44900.0
2005-10-12 15:05:00,23.78,23.86,23.77,23.85,53400.0,14.7472,14.7968,14.741,14.7906,53400.0
2005-10-12 15:10:00,23.84,23.85,23.82,23.84,25100.0,14.7844,14.7906,14.772,14.7844,25100.0
2005-10-12 15:15:00,23.85,23.86,23.82,23.85,22200.0,14.7906,14.7968,14.772,14.7906,22200.0
2005-10-12 15:20:00,23.86,23.96,23.86,23.94,30400.0,14.7968,14.8589,14.7968,14.8465,30400.0
2005-10-12 15:25:00,23.94,23.96,23.9,23.9,40600.0,14.8465,14.8589,14.8216,14.8216,40600.0
2005-10-12 15:30:00,23.9,23.9,23.86,23.9,54200.0,14.8216,14.8216,14.7968,14.8216,54200.0
2005-10-12 15:35:00,23.9,23.94,23.88,23.88,31400.0,14.8216,14.8465,14.8092,14.8092,31400.0
2005-10-12 15:40:00,23.87,23.88,23.83,23.88,32000.0,14.803,14.8092,14.7782,14.8092,32000.0
2005-10-12 15:45:00,23.88,23.92,23.88,23.9,51100.0,14.8092,14.834,14.8092,14.8216,51100.0
2005-10-12 15:50:00,23.9,23.9,23.83,23.83,61300.0,14.8216,14.8216,14.7782,14.7782,61300.0
2005-10-12 15:55:00,23.83,23.86,23.8,23.83,104700.0,14.7782,14.7968,14.7596,14.7782,104700.0
2005-10-13 09:30:00,23.83,23.84,23.7,23.78,71600.0,14.7782,14.7844,14.6976,14.7472,71600.0
2005-10-13 09:35:00,23.77,23.85,23.71,23.82,38000.0,14.741,14.7906,14.7038,14.772,38000.0
2005-10-13 09:40:00,23.83,23.87,23.74,23.84,43300.0,14.7782,14.803,14.7224,14.7844,43300.0
2005-10-13 09:45:00,23.84,23.9,23.8,23.8,62000.0,14.7844,14.8216,14.7596,14.7596,62000.0
2005-10-13 09:50:00,23.8,23.87,23.75,23.77,94200.0,14.7596,14.803,14.7286,14.741,94200.0
2005-10-13 09:55:00,23.78,23.84,23.78,23.84,75000.0,14.7472,14.7844,14.7472,14.7844,75000.0
2005-10-13 10:00:00,23.84,23.93,23.82,23.93,39400.0,14.7844,14.8402,14.772,14.8402,39400.0
2005-10-13 10:05:00,23.93,23.93,23.86,23.87,48600.0,14.8402,14.8402,14.7968,14.803,48600.0
2005-10-13 10:10:00,23.86,23.87,23.83,23.83,46600.0,14.7968,14.803,14.7782,14.7782,46600.0
2005-10-13 10:15:00,23.83,23.88,23.82,23.88,24400.0,14.7782,14.8092,14.772,14.8092,24400.0
2005-10-13 10:20:00,23.87,23.87,23.84,23.85,44100.0,14.803,14.803,14.7844,14.7906,44100.0
2005-10-13 10:25:00,23.85,23.86,23.81,23.82,37500.0,14.7906,14.7968,14.7658,14.772,37500.0
2005-10-13 10:30:00,23.82,23.82,23.77,23.77,92500.0,14.772,14.772,14.741,14.741,92500.0
2005-10-13 10:35:00,23.76,23.81,23.75,23.81,26000.0,14.7348,14.7658,14.7286,14.7658,26000.0
2005-10-13 10:40:00,23.81,23.9,23.8,23.85,40200.0,14.7658,14.8216,14.7596,14.7906,40200.0
2005-10-13 10:45:00,23.85,23.88,23.83,23.84,20300.0,14.7906,14.8092,14.7782,14.7844,20300.0
2005-10-13 10:50:00,23.84,23.86,23.82,23.84,19300.0,14.7844,14.7968,14.772,14.7844,19300.0
2005-10-13 10:55:00,23.84,23.84,23.79,23.79,13600.0,14.7844,14.7844,14.7534,14.7534,13600.0
2005-10-13 11:00:00,23.8,23.81,23.77,23.77,48100.0,14.7596,14.7658,14.741,14.741,48100.0
2005-10-13 11:05:00,23.77,23.77,23.68,23.68,35300.0,14.741,14.741,14.6852,14.6852,35300.0
2005-10-13 11:10:00,23.67,23.7,23.65,23.65,55800.0,14.679,14.6976,14.6666,14.6666,55800.0
2005-10-13 11:15:00,23.65,23.69,23.64,23.69,47700.0,14.6666,14.6914,14.6604,14.6914,47700.0
2005-10-13 11:20:00,23.69,23.71,23.6,23.62,66100.0,14.6914,14.7038,14.6356,14.648,66100.0
2005-10-13 11:25:00,23.63,23.65,23.62,23.65,15700.0,14.6542,14.6666,14.648,14.6666,15700.0
2005-10-13 11:30:00,23.65,23.69,23.62,23.69,40000.0,14.6666,14.6914,14.648,14.6914,40000.0
2005-10-13 11:35:00,23.69,23.78,23.68,23.78,40500.0,14.6914,14.7472,14.6852,14.7472,40500.0
2005-10-13 11:40:00,23.78,23.8,23.75,23.75,26900.0,14.7472,14.7596,14.7286,14.7286,26900.0
2005-10-13 11:45:00,23.75,23.75,23.7,23.71,36000.0,14.7286,14.7286,14.6976,14.7038,36000.0
2005-10-13 11:50:00,23.7,23.71,23.68,23.7,52800.0,14.6976,14.7038,14.6852,14.6976,52800.0
2005-10-13 11:55:00,23.7,23.7,23.65,23.66,36200.0,14.6976,14.6976,14.6666,14.6728,36200.0
2005-10-13 12:00:00,23.67,23.7,23.66,23.7,21300.0,14.679,14.6976,14.6728,14.6976,21300.0
2005-10-13 12:05:00,23.69,23.7,23.65,23.65,24600.0,14.6914,14.6976,14.6666,14.6666,24600.0
2005-10-13 12:10:00,23.65,23.67,23.64,23.65,27000.0,14.6666,14.679,14.6604,14.6666,27000.0
2005-10-13 12:15:00,23.65,23.69,23.64,23.68,30400.0,14.6666,14.6914,14.6604,14.6852,30400.0
2005-10-13 12:20:00,23.69,23.69,23.61,23.61,14100.0,14.6914,14.6914,14.6418,14.6418,14100.0
2005-10-13 12:25:00,23.61,23.65,23.61,23.65,39900.0,14.6418,14.6666,14.6418,14.6666,39900.0
2005-10-13 12:30:00,23.65,23.68,23.65,23.67,46000.0,14.6666,14.6852,14.6666,14.679,46000.0
2005-10-13 12:35:00,23.66,23.69,23.66,23.68,9700.0,14.6728,14.6914,14.6728,14.6852,9700.0
2005-10-13 12:40:00,23.69,23.7,23.67,23.69,28200.0,14.6914,14.6976,14.679,14.6914,28200.0
2005-10-13 12:45:00,23.7,23.72,23.69,23.71,26100.0,14.6976,14.71,14.6914,14.7038,26100.0
2005-10-13 12:50:00,23.71,23.71,23.64,23.65,14100.0,14.7038,14.7038,14.6604,14.6666,14100.0
2005-10-13 12:55:00,23.65,23.66,23.63,23.63,11400.0,14.6666,14.6728,14.6542,14.6542,11400.0
2005-10-13 13:00:00,23.64,23.65,23.59,23.64,21200.0,14.6604,14.6666,14.6294,14.6604,21200.0
2005-10-13 13:05:00,23.63,23.65,23.63,23.64,17200.0,14.6542,14.6666,14.6542,14.6604,17200.0
2005-10-13 13:10:00,23.63,23.64,23.61,23.64,18600.0,14.6542,14.6604,14.6418,14.6604,18600.0
2005-10-13 13:15:00,23.63,23.65,23.63,23.64,17400.0,14.6542,14.6666,14.6542,14.6604,17400.0
2005-10-13 13:20:00,23.63,23.64,23.61,23.63,22100.0,14.6542,14.6604,14.6418,14.6542,22100.0
2005-10-13 13:25:00,23.63,23.64,23.62,23.63,18100.0,14.6542,14.6604,14.648,14.6542,18100.0
2005-10-13 13:30:00,23.63,23.64,23.62,23.62,22500.0,14.6542,14.6604,14.648,14.648,22500.0
2005-10-13 13:35:00,23.63,23.63,23.62,23.63,7600.0,14.6542,14.6542,14.648,14.6542,7600.0
2005-10-13 13:40:00,23.62,23.63,23.59,23.59,43600.0,14.648,14.6542,14.6294,14.6294,43600.0
2005-10-13 13:45:00,23.59,23.63,23.58,23.63,29100.0,14.6294,14.6542,14.6232,14.6542,29100.0
2005-10-13 13:50:00,23.62,23.65,23.59,23.65,31500.0,14.648,14.6666,14.6294,14.6666,31500.0
2005-10-13 13:55:00,23.63,23.65,23.62,23.63,23500.0,14.6542,14.6666,14.648,14.6542,23500.0
2005-10-13 14:00:00,23.63,23.63,23.59,23.62,59900.0,14.6542,14.6542,14.6294,14.648,59900.0
2005-10-13 14:05:00,23.64,23.67,23.62,23.66,27400.0,14.6604,14.679,14.648,14.6728,27400.0
2005-10-13 14:10:00,23.67,23.67,23.58,23.6,17900.0,14.679,14.679,14.6232,14.6356,17900.0
2005-10-13 14:15:00,23.6,23.63,23.6,23.62,45500.0,14.6356,14.6542,14.6356,14.648,45500.0
2005-10-13 14:20:00,23.61,23.73,23.61,23.72,50100.0,14.6418,14.7162,14.6418,14.71,50100.0
2005-10-13 14:25:00,23.72,23.72,23.63,23.66,29100.0,14.71,14.71,14.6542,14.6728,29100.0
2005-10-13 14:30:00,23.66,23.74,23.66,23.74,20900.0,14.6728,14.7224,14.6728,14.7224,20900.0
2005-10-13 14:35:00,23.74,23.81,23.74,23.8,34900.0,14.7224,14.7658,14.7224,14.7596,34900.0
2005-10-13 14:40:00,23.8,23.81,23.75,23.75,25700.0,14.7596,14.7658,14.7286,14.7286,25700.0
2005-10-13 14:45:00,23.74,23.82,23.74,23.78,28300.0,14.7224,14.772,14.7224,14.7472,28300.0
2005-10-13 14:50:00,23.79,23.79,23.71,23.78,19800.0,14.7534,14.7534,14.7038,14.7472,19800.0
2005-10-13 14:55:00,23.77,23.78,23.76,23.77,16900.0,14.741,14.7472,14.7348,14.741,16900.0
2005-10-13 15:00:00,23.77,23.82,23.73,23.82,93700.0,14.741,14.772,14.7162,14.772,93700.0
2005-10-13 15:05:00,23.82,23.87,23.82,23.84,77300.0,14.772,14.803,14.772,14.7844,77300.0
2005-10-13 15:10:00,23.84,23.86,23.83,23.85,44000.0,14.7844,14.7968,14.7782,14.7906,44000.0
2005-10-13 15:15:00,23.84,23.85,23.78,23.79,48400.0,14.7844,14.7906,14.7472,14.7534,48400.0
2005-10-13 15:20:00,23.79,23.8,23.77,23.79,34700.0,14.7534,14.7596,14.741,14.7534,34700.0
2005-10-13 15:25:00,23.8,23.83,23.79,23.79,26700.0,14.7596,14.7782,14.7534,14.7534,26700.0
2005-10-13 15:30:00,23.8,23.82,23.78,23.8,28900.0,14.7596,14.772,14.7472,14.7596,28900.0
2005-10-13 15:35:00,23.81,23.85,23.8,23.84,20000.0,14.7658,14.7906,14.7596,14.7844,20000.0
2005-10-13 15:40:00,23.84,23.85,23.81,23.82,52100.0,14.7844,14.7906,14.7658,14.772,52100.0
2005-10-13 15:45:00,23.83,23.88,23.83,23.85,51500.0,14.7782,14.8092,14.7782,14.7906,51500.0
2005-10-13 15:50:00,23.85,23.9,23.85,23.89,45800.0,14.7906,14.8216,14.7906,14.8154,45800.0
2005-10-13 15:55:00,23.9,23.91,23.83,23.84,123100.0,14.8216,14.8278,14.7782,14.7844,123100.0
2005-10-14 09:30:00,24.0,24.09,23.84,24.06,46500.0,14.8837,14.9395,14.7844,14.9209,46500.0
2005-10-14 09:35:00,24.05,24.05,23.97,23.97,54400.0,14.9147,14.9147,14.8651,14.8651,54400.0
2005-10-14 09:40:00,23.97,23.98,23.95,23.95,39300.0,14.8651,14.8713,14.8527,14.8527,39300.0
2005-10-14 09:45:00,23.94,23.99,23.92,23.98,60800.0,14.8465,14.8775,14.834,14.8713,60800.0
2005-10-14 09:50:00,23.99,24.0,23.93,23.96,47400.0,14.8775,14.8837,14.8402,14.8589,47400.0
2005-10-14 09:55:00,23.94,23.96,23.9,23.95,37900.0,14.8465,14.8589,14.8216,14.8527,37900.0
2005-10-14 10:00:00,23.93,23.98,23.93,23.97,44500.0,14.8402,14.8713,14.8402,14.8651,44500.0
2005-10-14 10:05:00,23.97,23.98,23.92,23.93,13600.0,14.8651,14.8713,14.834,14.8402,13600.0
2005-10-14 10:10:00,23.93,23.97,23.9,23.91,16400.0,14.8402,14.8651,14.8216,14.8278,16400.0
2005-10-14 10:15:00,23.9,23.9,23.84,23.89,32700.0,14.8216,14.8216,14.7844,14.8154,32700.0
2005-10-14 10:20:00,23.88,23.95,23.88,23.95,15600.0,14.8092,14.8527,14.8092,14.8527,15600.0
2005-10-14 10:25:00,23.95,24.01,23.95,24.0,88700.0,14.8527,14.8899,14.8527,14.8837,88700.0
2005-10-14 10:30:00,24.0,24.03,23.97,24.03,21800.0,14.8837,14.9023,14.8651,14.9023,21800.0
2005-10-14 10:35:00,24.05,24.05,24.02,24.05,92900.0,14.9147,14.9147,14.8961,14.9147,92900.0
2005-10-14 10:40:00,24.05,24.1,24.04,24.08,54200.0,14.9147,14.9457,14.9085,14.9333,54200.0
2005-10-14 10:45:00,24.09,24.09,24.04,24.05,48700.0,14.9395,14.9395,14.9085,14.9147,48700.0
2005-10-14 10:50:00,24.06,24.06,24.03,24.04,15500.0,14.9209,14.9209,14.9023,14.9085,15500.0
2005-10-14 10:55:00,24.04,24.04,24.01,24.02,10300.0,14.9085,14.9085,14.8899,14.8961,10300.0
2005-10-14 11:00:00,24.02,24.03,24.01,24.02,7600.0,14.8961,14.9023,14.8899,14.8961,7600.0
2005-10-14 11:05:00,24.01,24.02,23.99,24.0,13700.0,14.8899,14.8961,14.8775,14.8837,13700.0
2005-10-14 11:10:00,24.0,24.0,23.98,24.0,26400.0,14.8837,14.8837,14.8713,14.8837,26400.0
2005-10-14 11:15:00,24.0,24.11,24.0,24.11,35700.0,14.8837,14.9519,14.8837,14.9519,35700.0
2005-10-14 11:20:00,24.1,24.13,24.07,24.07,22500.0,14.9457,14.9643,14.9271,14.9271,22500.0
2005-10-14 11:25:00,24.08,24.09,24.06,24.08,9300.0,14.9333,14.9395,14.9209,14.9333,9300.0
2005-10-14 11:30:00,24.08,24.11,24.08,24.11,27800.0,14.9333,14.9519,14.9333,14.9519,27800.0
2005-10-14 11:35:00,24.11,24.13,24.1,24.13,5600.0,14.9519,14.9643,14.9457,14.9643,5600.0
2005-10-14 11:40:00,24.13,24.13,24.11,24.11,6700.0,14.9643,14.9643,14.9519,14.9519,6700.0
2005-10-14 11:45:00,24.11,24.13,24.09,24.13,28700.0,14.9519,14.9643,14.9395,14.9643,28700.0
2005-10-14 11:50:00,24.13,24.14,24.13,24.14,19900.0,14.9643,14.9705,14.9643,14.9705,19900.0
2005-10-14 11:55:00,24.14,24.15,24.14,24.15,40400.0,14.9705,14.9767,14.9705,14.9767,40400.0
2005-10-14 12:00:00,24.15,24.16,24.15,24.16,21900.0,14.9767,14.9829,14.9767,14.9829,21900.0
2005-10-14 12:05:00,24.17,24.18,24.16,24.17,37700.0,14.9891,14.9953,14.9829,14.9891,37700.0
2005-10-14 12:10:00,24.18,24.22,24.18,24.21,26900.0,14.9953,15.0201,14.9953,15.0139,26900.0
2005-10-14 12:15:00,24.2,24.21,24.17,24.21,5500.0,15.0077,15.0139,14.9891,15.0139,5500.0
2005-10-14 12:20:00,24.2,24.22,24.19,24.22,11000.0,15.0077,15.0201,15.0015,15.0201,11000.0
2005-10-14 12:25:00,24.21,24.21,24.2,24.2,10600.0,15.0139,15.0139,15.0077,15.0077,10600.0
2005-10-14 12:30:00,24.21,24.21,24.2,24.2,15500.0,15.0139,15.0139,15.0077,15.0077,15500.0
2005-10-14 12:35:00,24.2,24.23,24.2,24.22,15000.0,15.0077,15.0263,15.0077,15.0201,15000.0
2005-10-14 12:40:00,24.23,24.24,24.22,24.23,16100.0,15.0263,15.0325,15.0201,15.0263,16100.0
2005-10-14 12:45:00,24.23,24.23,24.2,24.2,18000.0,15.0263,15.0263,15.0077,15.0077,18000.0
2005-10-14 12:50:00,24.2,24.22,24.18,24.2,44500.0,15.0077,15.0201,14.9953,15.0077,44500.0
2005-10-14 12:55:00,24.2,24.22,24.19,24.2,19500.0,15.0077,15.0201,15.0015,15.0077,19500.0
2005-10-14 13:00:00,24.19,24.21,24.19,24.21,13500.0,15.0015,15.0139,15.0015,15.0139,13500.0
2005-10-14 13:05:00,24.22,24.22,24.15,24.18,25700.0,15.0201,15.0201,14.9767,14.9953,25700.0
2005-10-14 13:10:00,24.17,24.18,24.17,24.18,10800.0,14.9891,14.9953,14.9891,14.9953,10800.0
2005-10-14 13:15:00,24.18,24.2,24.17,24.19,17500.0,14.9953,15.0077,14.9891,15.0015,17500.0
2005-10-14 13:20:00,24.2,24.22,24.19,24.22,10700.0,15.0077,15.0201,15.0015,15.0201,10700.0
2005-10-14 13:25:00,24.22,24.26,24.22,24.25,72600.0,15.0201,15.0449,15.0201,15.0387,72600.0
2005-10-14 13:30:00,24.25,24.27,24.22,24.22,7700.0,15.0387,15.0511,15.0201,15.0201,7700.0
2005-10-14 13:35:00,24.22,24.25,24.22,24.25,14700.0,15.0201,15.0387,15.0201,15.0387,14700.0
2005-10-14 13:40:00,24.25,24.28,24.25,24.27,51200.0,15.0387,15.0573,15.0387,15.0511,51200.0
2005-10-14 13:45:00,24.26,24.28,24.26,24.28,44300.0,15.0449,15.0573,15.0449,15.0573,44300.0
2005-10-14 13:50:00,24.28,24.29,24.27,24.28,27200.0,15.0573,15.0635,15.0511,15.0573,27200.0
2005-10-14 13:55:00,24.29,24.3,24.28,24.28,17200.0,15.0635,15.0697,15.0573,15.0573,17200.0
2005-10-14 14:00:00,24.28,24.31,24.28,24.3,33600.0,15.0573,15.0759,15.0573,15.0697,33600.0
2005-10-14 14:05:00,24.3,24.3,24.28,24.29,21000.0,15.0697,15.0697,15.0573,15.0635,21000.0
2005-10-14 14:10:00,24.3,24.33,24.3,24.33,44700.0,15.0697,15.0883,15.0697,15.0883,44700.0
2005-10-14 14:15:00,24.33,24.33,24.27,24.28,14400.0,15.0883,15.0883,15.0511,15.0573,14400.0
2005-10-14 14:20:00,24.28,24.33,24.28,24.32,10800.0,15.0573,15.0883,15.0573,15.0821,10800.0
2005-10-14 14:25:00,24.31,24.35,24.31,24.35,9000.0,15.0759,15.1007,15.0759,15.1007,9000.0
2005-10-14 14:30:00,24.35,24.35,24.32,24.33,23300.0,15.1007,15.1007,15.0821,15.0883,23300.0
2005-10-14 14:35:00,24.33,24.34,24.32,24.34,22700.0,15.0883,15.0945,15.0821,15.0945,22700.0
2005-10-14 14:40:00,24.34,24.37,24.34,24.35,65600.0,15.0945,15.1131,15.0945,15.1007,65600.0
2005-10-14 14:45:00,24.36,24.38,24.35,24.36,16700.0,15.1069,15.1193,15.1007,15.1069,16700.0
2005-10-14 14:50:00,24.37,24.43,24.37,24.39,47200.0,15.1131,15.1503,15.1131,15.1255,47200.0
2005-10-14 14:55:00,24.39,24.39,24.37,24.37,11800.0,15.1255,15.1255,15.1131,15.1131,11800.0
2005-10-14 15:00:00,24.37,24.39,24.35,24.38,57400.0,15.1131,15.1255,15.1007,15.1193,57400.0
2005-10-14 15:05:00,24.39,24.39,24.37,24.39,42100.0,15.1255,15.1255,15.1131,15.1255,42100.0
2005-10-14 15:10:00,24.39,24.39,24.34,24.34,9500.0,15.1255,15.1255,15.0945,15.0945,9500.0
2005-10-14 15:15:00,24.34,24.34,24.32,24.33,13100.0,15.0945,15.0945,15.0821,15.0883,13100.0
2005-10-14 15:20:00,24.33,24.37,24.32,24.37,15300.0,15.0883,15.1131,15.0821,15.1131,15300.0
2005-10-14 15:25:00,24.37,24.37,24.36,24.36,8200.0,15.1131,15.1131,15.1069,15.1069,8200.0
2005-10-14 15:30:00,24.36,24.37,24.33,24.34,17300.0,15.1069,15.1131,15.0883,15.0945,17300.0
2005-10-14 15:35:00,24.34,24.45,24.34,24.43,38200.0,15.0945,15.1627,15.0945,15.1503,38200.0
2005-10-14 15:40:00,24.43,24.44,24.41,24.43,36600.0,15.1503,15.1565,15.1379,15.1503,36600.0
2005-10-14 15:45:00,24.43,24.43,24.37,24.38,31900.0,15.1503,15.1503,15.1131,15.1193,31900.0
2005-10-14 15:50:00,24.38,24.43,24.37,24.42,31400.0,15.1193,15.1503,15.1131,15.1441,31400.0
2005-10-14 15:55:00,24.41,24.42,24.38,24.4,59000.0,15.1379,15.1441,15.1193,15.1317,59000.0
2005-10-17 09:30:00,24.45,24.5,24.36,24.36,61300.0,15.1627,15.1937,15.1069,15.1069,61300.0
2005-10-17 09:35:00,24.38,24.44,24.32,24.34,24100.0,15.1193,15.1565,15.0821,15.0945,24100.0
2005-10-17 09:40:00,24.32,24.38,24.29,24.29,24300.0,15.0821,15.1193,15.0635,15.0635,24300.0
2005-10-17 09:45:00,24.29,24.34,24.25,24.33,232000.0,15.0635,15.0945,15.0387,15.0883,232000.0
2005-10-17 09:50:00,24.34,24.4,24.33,24.36,16100.0,15.0945,15.1317,15.0883,15.1069,16100.0
2005-10-17 09:55:00,24.39,24.41,24.37,24.37,13500.0,15.1255,15.1379,15.1131,15.1131,13500.0
2005-10-17 10:00:00,24.36,24.39,24.35,24.37,217200.0,15.1069,15.1255,15.1007,15.1131,217200.0
2005-10-17 10:05:00,24.36,24.37,24.33,24.34,27300.0,15.1069,15.1131,15.0883,15.0945,27300.0
2005-10-17 10:10:00,24.34,24.42,24.34,24.41,27600.0,15.0945,15.1441,15.0945,15.1379,27600.0
2005-10-17 10:15:00,24.4,24.41,24.36,24.36,115700.0,15.1317,15.1379,15.1069,15.1069,115700.0
2005-10-17 10:20:00,24.36,24.39,24.36,24.39,9400.0,15.1069,15.1255,15.1069,15.1255,9400.0
2005-10-17 10:25:00,24.39,24.39,24.36,24.37,6900.0,15.1255,15.1255,15.1069,15.1131,6900.0
2005-10-17 10:30:00,24.36,24.38,24.36,24.36,8600.0,15.1069,15.1193,15.1069,15.1069,8600.0
2005-10-17 10:35:00,24.36,24.5,24.35,24.49,46000.0,15.1069,15.1937,15.1007,15.1875,46000.0
2005-10-17 10:40:00,24.49,24.51,24.42,24.45,49500.0,15.1875,15.1999,15.1441,15.1627,49500.0
2005-10-17 10:45:00,24.47,24.5,24.45,24.46,19700.0,15.1751,15.1937,15.1627,15.1689,19700.0
2005-10-17 10:50:00,24.45,24.46,24.44,24.45,13300.0,15.1627,15.1689,15.1565,15.1627,13300.0
2005-10-17 10:55:00,24.45,24.45,24.42,24.43,8400.0,15.1627,15.1627,15.1441,15.1503,8400.0
2005-10-17 11:00:00,24.42,24.43,24.41,24.43,11900.0,15.1441,15.1503,15.1379,15.1503,11900.0
2005-10-17 11:05:00,24.43,24.43,24.41,24.41,11900.0,15.1503,15.1503,15.1379,15.1379,11900.0
2005-10-17 11:10:00,24.41,24.42,24.41,24.41,10400.0,15.1379,15.1441,15.1379,15.1379,10400.0
2005-10-17 11:15:00,24.41,24.45,24.41,24.43,17800.0,15.1379,15.1627,15.1379,15.1503,17800.0
2005-10-17 11:20:00,24.43,24.44,24.42,24.42,19600.0,15.1503,15.1565,15.1441,15.1441,19600.0
2005-10-17 11:25:00,24.43,24.43,24.41,24.42,3900.0,15.1503,15.1503,15.1379,15.1441,3900.0
2005-10-17 11:30:00,24.41,24.42,24.4,24.41,114600.0,15.1379,15.1441,15.1317,15.1379,114600.0
2005-10-17 11:35:00,24.42,24.42,24.41,24.41,5500.0,15.1441,15.1441,15.1379,15.1379,5500.0
2005-10-17 11:40:00,24.41,24.42,24.4,24.41,17200.0,15.1379,15.1441,15.1317,15.1379,17200.0
2005-10-17 11:45:00,24.42,24.45,24.41,24.44,9000.0,15.1441,15.1627,15.1379,15.1565,9000.0
2005-10-17 11:50:00,24.44,24.44,24.43,24.43,14200.0,15.1565,15.1565,15.1503,15.1503,14200.0
2005-10-17 11:55:00,24.42,24.43,24.4,24.41,19900.0,15.1441,15.1503,15.1317,15.1379,19900.0
2005-10-17 12:00:00,24.41,24.41,24.4,24.41,12500.0,15.1379,15.1379,15.1317,15.1379,12500.0
2005-10-17 12:05:00,24.42,24.42,24.39,24.4,43500.0,15.1441,15.1441,15.1255,15.1317,43500.0
2005-10-17 12:10:00,24.4,24.41,24.4,24.4,9900.0,15.1317,15.1379,15.1317,15.1317,9900.0
2005-10-17 12:15:00,24.4,24.41,24.4,24.41,9000.0,15.1317,15.1379,15.1317,15.1379,9000.0
2005-10-17 12:20:00,24.41,24.41,24.4,24.4,12600.0,15.1379,15.1379,15.1317,15.1317,12600.0
2005-10-17 12:25:00,24.4,24.41,24.4,24.4,23000.0,15.1317,15.1379,15.1317,15.1317,23000.0
2005-10-17 12:30:00,24.4,24.4,24.38,24.39,43200.0,15.1317,15.1317,15.1193,15.1255,43200.0
2005-10-17 12:35:00,24.39,24.39,24.38,24.38,18700.0,15.1255,15.1255,15.1193,15.1193,18700.0
2005-10-17 12:40:00,24.38,24.4,24.36,24.36,54100.0,15.1193,15.1317,15.1069,15.1069,54100.0
2005-10-17 12:45:00,24.35,24.37,24.35,24.37,28200.0,15.1007,15.1131,15.1007,15.1131,28200.0
2005-10-17 12:50:00,24.37,24.38,24.36,24.37,38400.0,15.1131,15.1193,15.1069,15.1131,38400.0
2005-10-17 12:55:00,24.38,24.38,24.37,24.38,17700.0,15.1193,15.1193,15.1131,15.1193,17700.0
2005-10-17 13:00:00,24.37,24.38,24.37,24.38,217600.0,15.1131,15.1193,15.1131,15.1193,217600.0
2005-10-17 13:05:00,24.38,24.39,24.36,24.39,11900.0,15.1193,15.1255,15.1069,15.1255,11900.0
2005-10-17 13:10:00,24.38,24.4,24.38,24.4,8100.0,15.1193,15.1317,15.1193,15.1317,8100.0
2005-10-17 13:15:00,24.39,24.44,24.39,24.42,31600.0,15.1255,15.1565,15.1255,15.1441,31600.0
2005-10-17 13:20:00,24.42,24.43,24.41,24.42,12400.0,15.1441,15.1503,15.1379,15.1441,12400.0
2005-10-17 13:25:00,24.42,24.45,24.41,24.44,80400.0,15.1441,15.1627,15.1379,15.1565,80400.0
2005-10-17 13:30:00,24.44,24.45,24.42,24.42,17300.0,15.1565,15.1627,15.1441,15.1441,17300.0
2005-10-17 13:35:00,24.42,24.42,24.4,24.41,18200.0,15.1441,15.1441,15.1317,15.1379,18200.0
2005-10-17 13:40:00,24.42,24.42,24.41,24.41,9200.0,15.1441,15.1441,15.1379,15.1379,9200.0
2005-10-17 13:45:00,24.41,24.43,24.41,24.42,7400.0,15.1379,15.1503,15.1379,15.1441,7400.0
2005-10-17 13:50:00,24.42,24.42,24.4,24.41,6600.0,15.1441,15.1441,15.1317,15.1379,6600.0
2005-10-17 13:55:00,24.41,24.41,24.4,24.4,2600.0,15.1379,15.1379,15.1317,15.1317,2600.0
2005-10-17 14:00:00,24.41,24.41,24.39,24.39,8000.0,15.1379,15.1379,15.1255,15.1255,8000.0
2005-10-17 14:05:00,24.39,24.41,24.39,24.39,20600.0,15.1255,15.1379,15.1255,15.1255,20600.0
2005-10-17 14:10:00,24.4,24.41,24.39,24.41,15800.0,15.1317,15.1379,15.1255,15.1379,15800.0
2005-10-17 14:15:00,24.41,24.41,24.38,24.41,43100.0,15.1379,15.1379,15.1193,15.1379,43100.0
2005-10-17 14:20:00,24.41,24.41,24.39,24.4,17400.0,15.1379,15.1379,15.1255,15.1317,17400.0
2005-10-17 14:25:00,24.4,24.41,24.39,24.4,48200.0,15.1317,15.1379,15.1255,15.1317,48200.0
2005-10-17 14:30:00,24.4,24.41,24.39,24.41,61200.0,15.1317,15.1379,15.1255,15.1379,61200.0
2005-10-17 14:35:00,24.41,24.42,24.41,24.41,7800.0,15.1379,15.1441,15.1379,15.1379,7800.0
2005-10-17 14:40:00,24.42,24.42,24.41,24.41,11500.0,15.1441,15.1441,15.1379,15.1379,11500.0
2005-10-17 14:45:00,24.41,24.42,24.4,24.4,10100.0,15.1379,15.1441,15.1317,15.1317,10100.0
2005-10-17 14:50:00,24.4,24.42,24.4,24.4,12800.0,15.1317,15.1441,15.1317,15.1317,12800.0
2005-10-17 14:55:00,24.4,24.41,24.39,24.41,58000.0,15.1317,15.1379,15.1255,15.1379,58000.0
2005-10-17 15:00:00,24.41,24.44,24.4,24.43,114600.0,15.1379,15.1565,15.1317,15.1503,114600.0
2005-10-17 15:05:00,24.43,24.43,24.42,24.43,14000.0,15.1503,15.1503,15.1441,15.1503,14000.0
2005-10-17 15:10:00,24.43,24.46,24.43,24.46,7400.0,15.1503,15.1689,15.1503,15.1689,7400.0
2005-10-17 15:15:00,24.46,24.5,24.46,24.47,132900.0,15.1689,15.1937,15.1689,15.1751,132900.0
2005-10-17 15:20:00,24.47,24.48,24.41,24.42,71600.0,15.1751,15.1813,15.1379,15.1441,71600.0
2005-10-17 15:25:00,24.42,24.45,24.41,24.43,19300.0,15.1441,15.1627,15.1379,15.1503,19300.0
2005-10-17 15:30:00,24.43,24.45,24.42,24.45,18500.0,15.1503,15.1627,15.1441,15.1627,18500.0
2005-10-17 15:35:00,24.45,24.45,24.43,24.45,22800.0,15.1627,15.1627,15.1503,15.1627,22800.0
2005-10-17 15:40:00,24.45,24.48,24.43,24.44,91900.0,15.1627,15.1813,15.1503,15.1565,91900.0
2005-10-17 15:45:00,24.45,24.46,24.4,24.41,50300.0,15.1627,15.1689,15.1317,15.1379,50300.0
2005-10-17 15:50:00,24.42,24.42,24.39,24.4,158800.0,15.1441,15.1441,15.1255,15.1317,158800.0
2005-10-17 15:55:00,24.4,24.43,24.39,24.42,92300.0,15.1317,15.1503,15.1255,15.1441,92300.0
2005-10-18 09:30:00,24.62,24.74,24.62,24.72,51300.0,15.2682,15.3426,15.2682,15.3302,51300.0
2005-10-18 09:35:00,24.72,24.85,24.72,24.73,41300.0,15.3302,15.4108,15.3302,15.3364,41300.0
2005-10-18 09:40:00,24.74,24.77,24.68,24.72,32500.0,15.3426,15.3612,15.3054,15.3302,32500.0
2005-10-18 09:45:00,24.73,24.73,24.66,24.67,490700.0,15.3364,15.3364,15.293,15.2992,490700.0
2005-10-18 09:50:00,24.67,24.77,24.67,24.74,225600.0,15.2992,15.3612,15.2992,15.3426,225600.0
2005-10-18 09:55:00,24.73,24.74,24.7,24.71,34700.0,15.3364,15.3426,15.3178,15.324,34700.0
2005-10-18 10:00:00,24.71,24.71,24.67,24.69,142400.0,15.324,15.324,15.2992,15.3116,142400.0
2005-10-18 10:05:00,24.69,24.74,24.68,24.73,65600.0,15.3116,15.3426,15.3054,15.3364,65600.0
2005-10-18 10:10:00,24.74,24.74,24.71,24.72,42500.0,15.3426,15.3426,15.324,15.3302,42500.0
2005-10-18 10:15:00,24.73,24.74,24.71,24.73,23000.0,15.3364,15.3426,15.324,15.3364,23000.0
2005-10-18 10:20:00,24.74,24.75,24.72,24.75,81500.0,15.3426,15.3488,15.3302,15.3488,81500.0
2005-10-18 10:25:00,24.74,24.75,24.73,24.74,35800.0,15.3426,15.3488,15.3364,15.3426,35800.0
2005-10-18 10:30:00,24.73,24.75,24.71,24.71,30900.0,15.3364,15.3488,15.324,15.324,30900.0
2005-10-18 10:35:00,24.7,24.7,24.65,24.67,16500.0,15.3178,15.3178,15.2868,15.2992,16500.0
2005-10-18 10:40:00,24.66,24.67,24.64,24.64,26300.0,15.293,15.2992,15.2806,15.2806,26300.0
2005-10-18 10:45:00,24.64,24.64,24.6,24.6,31500.0,15.2806,15.2806,15.2558,15.2558,31500.0
2005-10-18 10:50:00,24.6,24.6,24.52,24.54,26100.0,15.2558,15.2558,15.2061,15.2185,26100.0
2005-10-18 10:55:00,24.53,24.54,24.53,24.54,29600.0,15.2123,15.2185,15.2123,15.2185,29600.0
2005-10-18 11:00:00,24.53,24.53,24.52,24.52,19200.0,15.2123,15.2123,15.2061,15.2061,19200.0
2005-10-18 11:05:00,24.53,24.53,24.51,24.53,29700.0,15.2123,15.2123,15.1999,15.2123,29700.0
2005-10-18 11:10:00,24.53,24.53,24.5,24.51,24800.0,15.2123,15.2123,15.1937,15.1999,24800.0
2005-10-18 11:15:00,24.5,24.55,24.5,24.54,48500.0,15.1937,15.2247,15.1937,15.2185,48500.0
2005-10-18 11:20:00,24.54,24.55,24.53,24.55,33900.0,15.2185,15.2247,15.2123,15.2247,33900.0
2005-10-18 11:25:00,24.55,24.57,24.55,24.57,31200.0,15.2247,15.2371,15.2247,15.2371,31200.0
2005-10-18 11:30:00,24.56,24.58,24.55,24.56,124300.0,15.2309,15.2433,15.2247,15.2309,124300.0
2005-10-18 11:35:00,24.57,24.58,24.56,24.58,80000.0,15.2371,15.2433,15.2309,15.2433,80000.0
2005-10-18 11:40:00,24.59,24.63,24.57,24.62,24800.0,15.2495,15.2744,15.2371,15.2682,24800.0
2005-10-18 11:45:00,24.62,24.63,24.62,24.62,33000.0,15.2682,15.2744,15.2682,15.2682,33000.0
2005-10-18 11:50:00,24.61,24.66,24.61,24.65,43000.0,15.262,15.293,15.262,15.2868,43000.0
2005-10-18 11:55:00,24.65,24.65,24.64,24.65,18300.0,15.2868,15.2868,15.2806,15.2868,18300.0
2005-10-18 12:00:00,24.65,24.68,24.64,24.67,31400.0,15.2868,15.3054,15.2806,15.2992,31400.0
2005-10-18 12:05:00,24.66,24.67,24.64,24.66,70100.0,15.293,15.2992,15.2806,15.293,70100.0
2005-10-18 12:10:00,24.65,24.65,24.63,24.65,25000.0,15.2868,15.2868,15.2744,15.2868,25000.0
2005-10-18 12:15:00,24.66,24.66,24.65,24.65,23800.0,15.293,15.293,15.2868,15.2868,23800.0
2005-10-18 12:20:00,24.66,24.66,24.64,24.64,13900.0,15.293,15.293,15.2806,15.2806,13900.0
2005-10-18 12:25:00,24.65,24.65,24.64,24.65,7700.0,15.2868,15.2868,15.2806,15.2868,7700.0
2005-10-18 12:30:00,24.65,24.65,24.64,24.64,8100.0,15.2868,15.2868,15.2806,15.2806,8100.0
2005-10-18 12:35:00,24.64,24.65,24.64,24.64,9900.0,15.2806,15.2868,15.2806,15.2806,9900.0
2005-10-18 12:40:00,24.63,24.64,24.61,24.62,8900.0,15.2744,15.2806,15.262,15.2682,8900.0
2005-10-18 12:45:00,24.62,24.62,24.58,24.58,13200.0,15.2682,15.2682,15.2433,15.2433,13200.0
2005-10-18 12:50:00,24.59,24.63,24.58,24.63,11600.0,15.2495,15.2744,15.2433,15.2744,11600.0
2005-10-18 12:55:00,24.63,24.64,24.62,24.63,18500.0,15.2744,15.2806,15.2682,15.2744,18500.0
2005-10-18 13:00:00,24.63,24.63,24.62,24.62,3100.0,15.2744,15.2744,15.2682,15.2682,3100.0
2005-10-18 13:05:00,24.62,24.63,24.59,24.62,23100.0,15.2682,15.2744,15.2495,15.2682,23100.0
2005-10-18 13:10:00,24.63,24.66,24.62,24.66,26700.0,15.2744,15.293,15.2682,15.293,26700.0
2005-10-18 13:15:00,24.65,24.66,24.61,24.62,13300.0,15.2868,15.293,15.262,15.2682,13300.0
2005-10-18 13:20:00,24.62,24.62,24.6,24.61,18100.0,15.2682,15.2682,15.2558,15.262,18100.0
2005-10-18 13:25:00,24.61,24.65,24.6,24.6,40400.0,15.262,15.2868,15.2558,15.2558,40400.0
2005-10-18 13:30:00,24.61,24.61,24.57,24.58,65300.0,15.262,15.262,15.2371,15.2433,65300.0
2005-10-18 13:35:00,24.58,24.62,24.57,24.6,26900.0,15.2433,15.2682,15.2371,15.2558,26900.0
2005-10-18 13:40:00,24.6,24.61,24.6,24.6,43200.0,15.2558,15.262,15.2558,15.2558,43200.0
2005-10-18 13:45:00,24.6,24.63,24.6,24.61,36500.0,15.2558,15.2744,15.2558,15.262,36500.0
2005-10-18 13:50:00,24.61,24.63,24.6,24.63,30700.0,15.262,15.2744,15.2558,15.2744,30700.0
2005-10-18 13:55:00,24.61,24.64,24.61,24.63,72300.0,15.262,15.2806,15.262,15.2744,72300.0
2005-10-18 14:00:00,24.63,24.65,24.61,24.62,30300.0,15.2744,15.2868,15.262,15.2682,30300.0
2005-10-18 14:05:00,24.63,24.63,24.6,24.62,45700.0,15.2744,15.2744,15.2558,15.2682,45700.0
2005-10-18 14:10:00,24.61,24.62,24.59,24.6,34300.0,15.262,15.2682,15.2495,15.2558,34300.0
2005-10-18 14:15:00,24.6,24.61,24.58,24.58,59700.0,15.2558,15.262,15.2433,15.2433,59700.0
2005-10-18 14:20:00,24.58,24.58,24.55,24.56,68900.0,15.2433,15.2433,15.2247,15.2309,68900.0
2005-10-18 14:25:00,24.55,24.55,24.5,24.53,19700.0,15.2247,15.2247,15.1937,15.2123,19700.0
2005-10-18 14:30:00,24.52,24.55,24.5,24.52,21600.0,15.2061,15.2247,15.1937,15.2061,21600.0
2005-10-18 14:35:00,24.52,24.53,24.5,24.53,27500.0,15.2061,15.2123,15.1937,15.2123,27500.0
2005-10-18 14:40:00,24.53,24.54,24.49,24.49,72300.0,15.2123,15.2185,15.1875,15.1875,72300.0
2005-10-18 14:45:00,24.48,24.49,24.44,24.46,64200.0,15.1813,15.1875,15.1565,15.1689,64200.0
2005-10-18 14:50:00,24.46,24.48,24.45,24.46,27700.0,15.1689,15.1813,15.1627,15.1689,27700.0
2005-10-18 14:55:00,24.45,24.46,24.39,24.44,35200.0,15.1627,15.1689,15.1255,15.1565,35200.0
2005-10-18 15:00:00,24.44,24.46,24.43,24.45,49300.0,15.1565,15.1689,15.1503,15.1627,49300.0
2005-10-18 15:05:00,24.46,24.47,24.45,24.46,36300.0,15.1689,15.1751,15.1627,15.1689,36300.0
2005-10-18 15:10:00,24.46,24.47,24.45,24.47,42500.0,15.1689,15.1751,15.1627,15.1751,42500.0
2005-10-18 15:15:00,24.47,24.52,24.47,24.51,22800.0,15.1751,15.2061,15.1751,15.1999,22800.0
2005-10-18 15:20:00,24.51,24.55,24.5,24.55,25600.0,15.1999,15.2247,15.1937,15.2247,25600.0
2005-10-18 15:25:00,24.55,24.58,24.53,24.56,70600.0,15.2247,15.2433,15.2123,15.2309,70600.0
2005-10-18 15:30:00,24.55,24.59,24.54,24.55,26600.0,15.2247,15.2495,15.2185,15.2247,26600.0
2005-10-18 15:35:00,24.55,24.55,24.5,24.52,43900.0,15.2247,15.2247,15.1937,15.2061,43900.0
2005-10-18 15:40:00,24.52,24.52,24.48,24.5,18900.0,15.2061,15.2061,15.1813,15.1937,18900.0
2005-10-18 15:45:00,24.49,24.5,24.45,24.46,23800.0,15.1875,15.1937,15.1627,15.1689,23800.0
2005-10-18 15:50:00,24.46,24.5,24.43,24.43,67300.0,15.1689,15.1937,15.1503,15.1503,67300.0
2005-10-18 15:55:00,24.43,24.45,24.37,24.43,123200.0,15.1503,15.1627,15.1131,15.1503,123200.0
2005-10-19 09:30:00,24.42,24.42,24.38,24.38,112100.0,15.1441,15.1441,15.1193,15.1193,112100.0
2005-10-19 09:35:00,24.38,24.38,24.2,24.2,28900.0,15.1193,15.1193,15.0077,15.0077,28900.0
2005-10-19 09:40:00,24.2,24.22,24.15,24.2,39400.0,15.0077,15.0201,14.9767,15.0077,39400.0
2005-10-19 09:45:00,24.2,24.2,24.18,24.19,258200.0,15.0077,15.0077,14.9953,15.0015,258200.0
2005-10-19 09:50:00,24.19,24.25,24.19,24.23,8800.0,15.0015,15.0387,15.0015,15.0263,8800.0
2005-10-19 09:55:00,24.23,24.28,24.22,24.25,41400.0,15.0263,15.0573,15.0201,15.0387,41400.0
2005-10-19 10:00:00,24.26,24.3,24.25,24.29,13600.0,15.0449,15.0697,15.0387,15.0635,13600.0
2005-10-19 10:05:00,24.3,24.32,24.29,24.29,17600.0,15.0697,15.0821,15.0635,15.0635,17600.0
2005-10-19 10:10:00,24.29,24.29,24.24,24.25,23100.0,15.0635,15.0635,15.0325,15.0387,23100.0
2005-10-19 10:15:00,24.25,24.29,24.24,24.29,272700.0,15.0387,15.0635,15.0325,15.0635,272700.0
2005-10-19 10:20:00,24.29,24.32,24.28,24.3,62800.0,15.0635,15.0821,15.0573,15.0697,62800.0
2005-10-19 10:25:00,24.3,24.33,24.29,24.32,39900.0,15.0697,15.0883,15.0635,15.0821,39900.0
2005-10-19 10:30:00,24.33,24.38,24.33,24.38,35400.0,15.0883,15.1193,15.0883,15.1193,35400.0
2005-10-19 10:35:00,24.37,24.52,24.37,24.51,36300.0,15.1131,15.2061,15.1131,15.1999,36300.0
2005-10-19 10:40:00,24.51,24.51,24.43,24.44,26700.0,15.1999,15.1999,15.1503,15.1565,26700.0
2005-10-19 10:45:00,24.43,24.44,24.39,24.41,11900.0,15.1503,15.1565,15.1255,15.1379,11900.0
2005-10-19 10:50:00,24.41,24.43,24.38,24.4,68100.0,15.1379,15.1503,15.1193,15.1317,68100.0
2005-10-19 10:55:00,24.4,24.46,24.4,24.44,47900.0,15.1317,15.1689,15.1317,15.1565,47900.0
2005-10-19 11:00:00,24.44,24.46,24.38,24.44,14900.0,15.1565,15.1689,15.1193,15.1565,14900.0
2005-10-19 11:05:00,24.44,24.45,24.41,24.44,23900.0,15.1565,15.1627,15.1379,15.1565,23900.0
2005-10-19 11:10:00,24.44,24.46,24.43,24.45,14800.0,15.1565,15.1689,15.1503,15.1627,14800.0
2005-10-19 11:15:00,24.44,24.47,24.44,24.44,32900.0,15.1565,15.1751,15.1565,15.1565,32900.0
2005-10-19 11:20:00,24.44,24.45,24.43,24.44,28300.0,15.1565,15.1627,15.1503,15.1565,28300.0
2005-10-19 11:25:00,24.44,24.44,24.34,24.37,27200.0,15.1565,15.1565,15.0945,15.1131,27200.0
2005-10-19 11:30:00,24.38,24.43,24.38,24.41,8200.0,15.1193,15.1503,15.1193,15.1379,8200.0
2005-10-19 11:35:00,24.4,24.4,24.35,24.36,13000.0,15.1317,15.1317,15.1007,15.1069,13000.0
2005-10-19 11:40:00,24.35,24.36,24.29,24.29,20100.0,15.1007,15.1069,15.0635,15.0635,20100.0
2005-10-19 11:45:00,24.29,24.3,24.29,24.29,4400.0,15.0635,15.0697,15.0635,15.0635,4400.0
2005-10-19 11:50:00,24.29,24.3,24.29,24.3,4200.0,15.0635,15.0697,15.0635,15.0697,4200.0
2005-10-19 11:55:00,24.29,24.3,24.23,24.23,18200.0,15.0635,15.0697,15.0263,15.0263,18200.0
2005-10-19 12:00:00,24.23,24.24,24.22,24.23,103600.0,15.0263,15.0325,15.0201,15.0263,103600.0
2005-10-19 12:05:00,24.22,24.27,24.22,24.26,102900.0,15.0201,15.0511,15.0201,15.0449,102900.0
2005-10-19 12:10:00,24.27,24.29,24.27,24.28,14300.0,15.0511,15.0635,15.0511,15.0573,14300.0
2005-10-19 12:15:00,24.28,24.29,24.21,24.23,31300.0,15.0573,15.0635,15.0139,15.0263,31300.0
2005-10-19 12:20:00,24.23,24.25,24.23,24.24,18900.0,15.0263,15.0387,15.0263,15.0325,18900.0
2005-10-19 12:25:00,24.23,24.26,24.21,24.23,56800.0,15.0263,15.0449,15.0139,15.0263,56800.0
2005-10-19 12:30:00,24.24,24.26,24.24,24.25,11100.0,15.0325,15.0449,15.0325,15.0387,11100.0
2005-10-19 12:35:00,24.26,24.28,24.25,24.26,18100.0,15.0449,15.0573,15.0387,15.0449,18100.0
2005-10-19 12:40:00,24.25,24.25,24.23,24.23,12200.0,15.0387,15.0387,15.0263,15.0263,12200.0
2005-10-19 12:45:00,24.23,24.23,24.18,24.18,19700.0,15.0263,15.0263,14.9953,14.9953,19700.0
2005-10-19 12:50:00,24.18,24.18,24.14,24.15,17400.0,14.9953,14.9953,14.9705,14.9767,17400.0
2005-10-19 12:55:00,24.15,24.18,24.14,24.18,41500.0,14.9767,14.9953,14.9705,14.9953,41500.0
2005-10-19 13:00:00,24.18,24.19,24.17,24.17,25100.0,14.9953,15.0015,14.9891,14.9891,25100.0
2005-10-19 13:05:00,24.17,24.18,24.17,24.17,37300.0,14.9891,14.9953,14.9891,14.9891,37300.0
2005-10-19 13:10:00,24.18,24.19,24.17,24.18,8000.0,14.9953,15.0015,14.9891,14.9953,8000.0
2005-10-19 13:15:00,24.18,24.21,24.17,24.2,30500.0,14.9953,15.0139,14.9891,15.0077,30500.0
2005-10-19 13:20:00,24.2,24.23,24.2,24.22,6600.0,15.0077,15.0263,15.0077,15.0201,6600.0
2005-10-19 13:25:00,24.22,24.22,24.16,24.17,16500.0,15.0201,15.0201,14.9829,14.9891,16500.0
2005-10-19 13:30:00,24.17,24.23,24.17,24.21,18300.0,14.9891,15.0263,14.9891,15.0139,18300.0
2005-10-19 13:35:00,24.22,24.25,24.22,24.24,12000.0,15.0201,15.0387,15.0201,15.0325,12000.0
2005-10-19 13:40:00,24.25,24.3,24.25,24.29,34600.0,15.0387,15.0697,15.0387,15.0635,34600.0
2005-10-19 13:45:00,24.29,24.3,24.29,24.3,37300.0,15.0635,15.0697,15.0635,15.0697,37300.0
2005-10-19 13:50:00,24.29,24.32,24.29,24.32,3700.0,15.0635,15.0821,15.0635,15.0821,3700.0
2005-10-19 13:55:00,24.32,24.33,24.29,24.29,38200.0,15.0821,15.0883,15.0635,15.0635,38200.0
2005-10-19 14:00:00,24.29,24.3,24.27,24.3,23600.0,15.0635,15.0697,15.0511,15.0697,23600.0
2005-10-19 14:05:00,24.3,24.35,24.3,24.34,33800.0,15.0697,15.1007,15.0697,15.0945,33800.0
2005-10-19 14:10:00,24.34,24.35,24.33,24.33,9300.0,15.0945,15.1007,15.0883,15.0883,9300.0
2005-10-19 14:15:00,24.33,24.33,24.3,24.3,13700.0,15.0883,15.0883,15.0697,15.0697,13700.0
2005-10-19 14:20:00,24.3,24.32,24.3,24.31,7500.0,15.0697,15.0821,15.0697,15.0759,7500.0
2005-10-19 14:25:00,24.31,24.33,24.3,24.32,40800.0,15.0759,15.0883,15.0697,15.0821,40800.0
2005-10-19 14:30:00,24.32,24.42,24.32,24.41,20700.0,15.0821,15.1441,15.0821,15.1379,20700.0
2005-10-19 14:35:00,24.42,24.47,24.41,24.47,16400.0,15.1441,15.1751,15.1379,15.1751,16400.0
2005-10-19 14:40:00,24.47,24.47,24.4,24.45,17000.0,15.1751,15.1751,15.1317,15.1627,17000.0
2005-10-19 14:45:00,24.46,24.49,24.45,24.49,9200.0,15.1689,15.1875,15.1627,15.1875,9200.0
2005-10-19 14:50:00,24.48,24.5,24.47,24.48,12200.0,15.1813,15.1937,15.1751,15.1813,12200.0
2005-10-19 14:55:00,24.48,24.5,24.48,24.5,21500.0,15.1813,15.1937,15.1813,15.1937,21500.0
2005-10-19 15:00:00,24.5,24.57,24.5,24.55,20500.0,15.1937,15.2371,15.1937,15.2247,20500.0
2005-10-19 15:05:00,24.55,24.59,24.55,24.58,16700.0,15.2247,15.2495,15.2247,15.2433,16700.0
2005-10-19 15:10:00,24.58,24.58,24.55,24.55,41000.0,15.2433,15.2433,15.2247,15.2247,41000.0
2005-10-19 15:15:00,24.53,24.55,24.53,24.53,53900.0,15.2123,15.2247,15.2123,15.2123,53900.0
2005-10-19 15:20:00,24.53,24.57,24.53,24.54,25700.0,15.2123,15.2371,15.2123,15.2185,25700.0
2005-10-19 15:25:00,24.54,24.55,24.52,24.53,21600.0,15.2185,15.2247,15.2061,15.2123,21600.0
2005-10-19 15:30:00,24.53,24.55,24.48,24.51,27900.0,15.2123,15.2247,15.1813,15.1999,27900.0
2005-10-19 15:35:00,24.5,24.57,24.47,24.5,47000.0,15.1937,15.2371,15.1751,15.1937,47000.0
2005-10-19 15:40:00,24.5,24.55,24.49,24.52,66700.0,15.1937,15.2247,15.1875,15.2061,66700.0
2005-10-19 15:45:00,24.52,24.55,24.48,24.48,57300.0,15.2061,15.2247,15.1813,15.1813,57300.0
2005-10-19 15:50:00,24.49,24.53,24.49,24.53,74600.0,15.1875,15.2123,15.1875,15.2123,74600.0
2005-10-19 15:55:00,24.5,24.53,24.49,24.53,181600.0,15.1937,15.2123,15.1875,15.2123,181600.0
2005-10-20 09:30:00,24.47,24.5,24.42,24.47,40800.0,15.1751,15.1937,15.1441,15.1751,40800.0
2005-10-20 09:35:00,24.46,24.48,24.32,24.33,39200.0,15.1689,15.1813,15.0821,15.0883,39200.0
2005-10-20 09:40:00,24.34,24.52,24.33,24.43,54800.0,15.0945,15.2061,15.0883,15.1503,54800.0
2005-10-20 09:45:00,24.36,24.36,24.27,24.27,34600.0,15.1069,15.1069,15.0511,15.0511,34600.0
2005-10-20 09:50:00,24.27,24.28,24.17,24.28,59900.0,15.0511,15.0573,14.9891,15.0573,59900.0
2005-10-20 09:55:00,24.22,24.25,24.12,24.14,30600.0,15.0201,15.0387,14.9581,14.9705,30600.0
2005-10-20 10:00:00,24.14,24.15,24.09,24.13,60400.0,14.9705,14.9767,14.9395,14.9643,60400.0
2005-10-20 10:05:00,24.12,24.14,24.1,24.1,35900.0,14.9581,14.9705,14.9457,14.9457,35900.0
2005-10-20 10:10:00,24.11,24.14,24.1,24.14,35500.0,14.9519,14.9705,14.9457,14.9705,35500.0
2005-10-20 10:15:00,24.15,24.17,24.05,24.06,66800.0,14.9767,14.9891,14.9147,14.9209,66800.0
2005-10-20 10:20:00,24.04,24.08,23.91,24.0,66300.0,14.9085,14.9333,14.8278,14.8837,66300.0
2005-10-20 10:25:00,23.99,24.08,23.97,24.0,31400.0,14.8775,14.9333,14.8651,14.8837,31400.0
2005-10-20 10:30:00,24.0,24.05,23.98,24.04,43100.0,14.8837,14.9147,14.8713,14.9085,43100.0
2005-10-20 10:35:00,24.05,24.06,23.97,23.99,44800.0,14.9147,14.9209,14.8651,14.8775,44800.0
2005-10-20 10:40:00,23.99,24.0,23.94,23.96,42500.0,14.8775,14.8837,14.8465,14.8589,42500.0
2005-10-20 10:45:00,23.96,24.02,23.87,23.9,53700.0,14.8589,14.8961,14.803,14.8216,53700.0
2005-10-20 10:50:00,23.9,23.93,23.89,23.93,46900.0,14.8216,14.8402,14.8154,14.8402,46900.0
2005-10-20 10:55:00,23.92,23.93,23.83,23.85,42000.0,14.834,14.8402,14.7782,14.7906,42000.0
2005-10-20 11:00:00,23.85,23.89,23.84,23.88,40200.0,14.7906,14.8154,14.7844,14.8092,40200.0
2005-10-20 11:05:00,23.89,23.9,23.82,23.84,38600.0,14.8154,14.8216,14.772,14.7844,38600.0
2005-10-20 11:10:00,23.86,23.86,23.78,23.82,35000.0,14.7968,14.7968,14.7472,14.772,35000.0
2005-10-20 11:15:00,23.81,23.84,23.79,23.83,51200.0,14.7658,14.7844,14.7534,14.7782,51200.0
2005-10-20 11:20:00,23.84,23.92,23.84,23.9,60200.0,14.7844,14.834,14.7844,14.8216,60200.0
2005-10-20 11:25:00,23.92,23.98,23.91,23.96,24800.0,14.834,14.8713,14.8278,14.8589,24800.0
2005-10-20 11:30:00,23.96,23.99,23.91,23.91,41200.0,14.8589,14.8775,14.8278,14.8278,41200.0
2005-10-20 11:35:00,23.91,24.0,23.91,23.97,27700.0,14.8278,14.8837,14.8278,14.8651,27700.0
2005-10-20 11:40:00,23.98,23.98,23.92,23.93,12000.0,14.8713,14.8713,14.834,14.8402,12000.0
2005-10-20 11:45:00,23.93,23.95,23.91,23.95,29600.0,14.8402,14.8527,14.8278,14.8527,29600.0
2005-10-20 11:50:00,23.95,23.96,23.93,23.94,23100.0,14.8527,14.8589,14.8402,14.8465,23100.0
2005-10-20 11:55:00,23.94,23.94,23.92,23.93,46000.0,14.8465,14.8465,14.834,14.8402,46000.0
2005-10-20 12:00:00,23.94,23.97,23.93,23.97,34300.0,14.8465,14.8651,14.8402,14.8651,34300.0
2005-10-20 12:05:00,23.97,23.98,23.92,23.92,19000.0,14.8651,14.8713,14.834,14.834,19000.0
2005-10-20 12:10:00,23.9,23.94,23.87,23.9,70200.0,14.8216,14.8465,14.803,14.8216,70200.0
2005-10-20 12:15:00,23.89,23.9,23.87,23.88,55000.0,14.8154,14.8216,14.803,14.8092,55000.0
2005-10-20 12:20:00,23.88,23.89,23.85,23.87,14300.0,14.8092,14.8154,14.7906,14.803,14300.0
2005-10-20 12:25:00,23.88,23.93,23.87,23.91,29700.0,14.8092,14.8402,14.803,14.8278,29700.0
2005-10-20 12:30:00,23.91,23.91,23.86,23.87,17100.0,14.8278,14.8278,14.7968,14.803,17100.0
2005-10-20 12:35:00,23.87,23.91,23.87,23.91,16500.0,14.803,14.8278,14.803,14.8278,16500.0
2005-10-20 12:40:00,23.91,23.94,23.91,23.94,11200.0,14.8278,14.8465,14.8278,14.8465,11200.0
2005-10-20 12:45:00,23.94,23.95,23.91,23.92,15900.0,14.8465,14.8527,14.8278,14.834,15900.0
2005-10-20 12:50:00,23.92,23.92,23.86,23.86,15300.0,14.834,14.834,14.7968,14.7968,15300.0
2005-10-20 12:55:00,23.87,23.89,23.87,23.89,6800.0,14.803,14.8154,14.803,14.8154,6800.0
2005-10-20 13:00:00,23.88,23.88,23.83,23.84,19400.0,14.8092,14.8092,14.7782,14.7844,19400.0
2005-10-20 13:05:00,23.84,23.89,23.84,23.87,20000.0,14.7844,14.8154,14.7844,14.803,20000.0
2005-10-20 13:10:00,23.87,23.91,23.86,23.88,14500.0,14.803,14.8278,14.7968,14.8092,14500.0
2005-10-20 13:15:00,23.88,23.89,23.82,23.83,20700.0,14.8092,14.8154,14.772,14.7782,20700.0
2005-10-20 13:20:00,23.83,23.84,23.81,23.83,16400.0,14.7782,14.7844,14.7658,14.7782,16400.0
2005-10-20 13:25:00,23.83,23.85,23.83,23.84,23400.0,14.7782,14.7906,14.7782,14.7844,23400.0
2005-10-20 13:30:00,23.85,23.88,23.85,23.85,30200.0,14.7906,14.8092,14.7906,14.7906,30200.0
2005-10-20 13:35:00,23.85,23.86,23.84,23.84,21200.0,14.7906,14.7968,14.7844,14.7844,21200.0
2005-10-20 13:40:00,23.85,23.85,23.81,23.85,39000.0,14.7906,14.7906,14.7658,14.7906,39000.0
2005-10-20 13:45:00,23.85,23.85,23.83,23.84,8200.0,14.7906,14.7906,14.7782,14.7844,8200.0
2005-10-20 13:50:00,23.84,23.85,23.81,23.83,15400.0,14.7844,14.7906,14.7658,14.7782,15400.0
2005-10-20 13:55:00,23.83,23.84,23.82,23.83,19700.0,14.7782,14.7844,14.772,14.7782,19700.0
2005-10-20 14:00:00,23.82,23.84,23.82,23.83,14900.0,14.772,14.7844,14.772,14.7782,14900.0
2005-10-20 14:05:00,23.83,23.85,23.83,23.85,10200.0,14.7782,14.7906,14.7782,14.7906,10200.0
2005-10-20 14:10:00,23.85,23.85,23.83,23.84,16600.0,14.7906,14.7906,14.7782,14.7844,16600.0
2005-10-20 14:15:00,23.84,23.86,23.83,23.86,18300.0,14.7844,14.7968,14.7782,14.7968,18300.0
2005-10-20 14:20:00,23.86,23.87,23.81,23.81,139400.0,14.7968,14.803,14.7658,14.7658,139400.0
2005-10-20 14:25:00,23.81,23.84,23.81,23.84,21300.0,14.7658,14.7844,14.7658,14.7844,21300.0
2005-10-20 14:30:00,23.83,23.86,23.83,23.85,20300.0,14.7782,14.7968,14.7782,14.7906,20300.0
2005-10-20 14:35:00,23.86,23.86,23.82,23.84,30000.0,14.7968,14.7968,14.772,14.7844,30000.0
2005-10-20 14:40:00,23.84,23.85,23.84,23.84,19600.0,14.7844,14.7906,14.7844,14.7844,19600.0
2005-10-20 14:45:00,23.85,23.85,23.84,23.84,23600.0,14.7906,14.7906,14.7844,14.7844,23600.0
2005-10-20 14:50:00,23.85,23.85,23.83,23.84,27200.0,14.7906,14.7906,14.7782,14.7844,27200.0
2005-10-20 14:55:00,23.84,23.85,23.81,23.81,23500.0,14.7844,14.7906,14.7658,14.7658,23500.0
2005-10-20 15:00:00,23.81,23.82,23.78,23.79,81200.0,14.7658,14.772,14.7472,14.7534,81200.0
2005-10-20 15:05:00,23.78,23.79,23.77,23.79,32500.0,14.7472,14.7534,14.741,14.7534,32500.0
2005-10-20 15:10:00,23.79,23.79,23.75,23.75,71700.0,14.7534,14.7534,14.7286,14.7286,71700.0
2005-10-20 15:15:00,23.75,23.76,23.72,23.72,67100.0,14.7286,14.7348,14.71,14.71,67100.0
2005-10-20 15:20:00,23.72,23.78,23.66,23.76,89700.0,14.71,14.7472,14.6728,14.7348,89700.0
2005-10-20 15:25:00,23.77,23.77,23.6,23.63,66600.0,14.741,14.741,14.6356,14.6542,66600.0
2005-10-20 15:30:00,23.63,23.74,23.63,23.74,52400.0,14.6542,14.7224,14.6542,14.7224,52400.0
2005-10-20 15:35:00,23.74,23.75,23.71,23.75,48500.0,14.7224,14.7286,14.7038,14.7286,48500.0
2005-10-20 15:40:00,23.74,23.75,23.67,23.67,65600.0,14.7224,14.7286,14.679,14.679,65600.0
2005-10-20 15:45:00,23.68,23.75,23.66,23.74,82800.0,14.6852,14.7286,14.6728,14.7224,82800.0
2005-10-20 15:50:00,23.75,23.75,23.73,23.74,46600.0,14.7286,14.7286,14.7162,14.7224,46600.0
2005-10-20 15:55:00,23.74,23.75,23.73,23.75,57200.0,14.7224,14.7286,14.7162,14.7286,57200.0
2005-10-21 09:30:00,24.56,24.56,24.56,24.56,400.0,15.2309,15.2309,15.2309,15.2309,400.0
2005-10-21 09:35:00,23.85,23.88,23.74,23.74,279800.0,14.7906,14.8092,14.7224,14.7224,279800.0
2005-10-21 09:40:00,23.74,23.9,23.73,23.74,27500.0,14.7224,14.8216,14.7162,14.7224,27500.0
2005-10-21 09:45:00,23.73,23.8,23.72,23.8,37200.0,14.7162,14.7596,14.71,14.7596,37200.0
2005-10-21 09:50:00,23.79,23.82,23.75,23.75,55000.0,14.7534,14.772,14.7286,14.7286,55000.0
2005-10-21 09:55:00,23.75,23.76,23.64,23.71,71000.0,14.7286,14.7348,14.6604,14.7038,71000.0
2005-10-21 10:00:00,23.71,23.73,23.67,23.69,39600.0,14.7038,14.7162,14.679,14.6914,39600.0
2005-10-21 10:05:00,23.69,23.7,23.66,23.68,27000.0,14.6914,14.6976,14.6728,14.6852,27000.0
2005-10-21 10:10:00,23.68,23.71,23.64,23.7,50400.0,14.6852,14.7038,14.6604,14.6976,50400.0
2005-10-21 10:15:00,23.7,23.71,23.65,23.68,23300.0,14.6976,14.7038,14.6666,14.6852,23300.0
2005-10-21 10:20:00,23.7,23.7,23.66,23.66,20600.0,14.6976,14.6976,14.6728,14.6728,20600.0
2005-10-21 10:25:00,23.67,23.75,23.67,23.75,74000.0,14.679,14.7286,14.679,14.7286,74000.0
2005-10-21 10:30:00,23.75,23.75,23.7,23.71,21200.0,14.7286,14.7286,14.6976,14.7038,21200.0
2005-10-21 10:35:00,23.71,23.73,23.69,23.73,26200.0,14.7038,14.7162,14.6914,14.7162,26200.0
2005-10-21 10:40:00,23.73,23.74,23.71,23.71,25100.0,14.7162,14.7224,14.7038,14.7038,25100.0
2005-10-21 10:45:00,23.71,23.73,23.7,23.72,31800.0,14.7038,14.7162,14.6976,14.71,31800.0
2005-10-21 10:50:00,23.73,23.75,23.72,23.75,32800.0,14.7162,14.7286,14.71,14.7286,32800.0
2005-10-21 10:55:00,23.75,23.75,23.73,23.73,28600.0,14.7286,14.7286,14.7162,14.7162,28600.0
2005-10-21 11:00:00,23.73,23.77,23.73,23.77,75800.0,14.7162,14.741,14.7162,14.741,75800.0
2005-10-21 11:05:00,23.77,23.85,23.76,23.85,64400.0,14.741,14.7906,14.7348,14.7906,64400.0
2005-10-21 11:10:00,23.85,23.9,23.85,23.88,82400.0,14.7906,14.8216,14.7906,14.8092,82400.0
2005-10-21 11:15:00,23.89,23.9,23.87,23.88,68900.0,14.8154,14.8216,14.803,14.8092,68900.0
2005-10-21 11:20:00,23.88,23.88,23.84,23.86,38900.0,14.8092,14.8092,14.7844,14.7968,38900.0
2005-10-21 11:25:00,23.86,23.86,23.84,23.84,10300.0,14.7968,14.7968,14.7844,14.7844,10300.0
2005-10-21 11:30:00,23.84,23.84,23.76,23.78,74100.0,14.7844,14.7844,14.7348,14.7472,74100.0
2005-10-21 11:35:00,23.78,23.78,23.75,23.76,38500.0,14.7472,14.7472,14.7286,14.7348,38500.0
2005-10-21 11:40:00,23.76,23.76,23.65,23.68,18500.0,14.7348,14.7348,14.6666,14.6852,18500.0
2005-10-21 11:45:00,23.68,23.72,23.67,23.72,10900.0,14.6852,14.71,14.679,14.71,10900.0
2005-10-21 11:50:00,23.71,23.71,23.68,23.68,6600.0,14.7038,14.7038,14.6852,14.6852,6600.0
2005-10-21 11:55:00,23.68,23.68,23.59,23.62,28100.0,14.6852,14.6852,14.6294,14.648,28100.0
2005-10-21 12:00:00,23.62,23.63,23.57,23.57,24800.0,14.648,14.6542,14.617,14.617,24800.0
2005-10-21 12:05:00,23.58,23.58,23.45,23.5,67400.0,14.6232,14.6232,14.5426,14.5736,67400.0
2005-10-21 12:10:00,23.5,23.61,23.5,23.59,12600.0,14.5736,14.6418,14.5736,14.6294,12600.0
2005-10-21 12:15:00,23.61,23.61,23.55,23.57,13800.0,14.6418,14.6418,14.6046,14.617,13800.0
2005-10-21 12:20:00,23.55,23.59,23.54,23.59,9900.0,14.6046,14.6294,14.5984,14.6294,9900.0
2005-10-21 12:25:00,23.59,23.64,23.58,23.64,17500.0,14.6294,14.6604,14.6232,14.6604,17500.0
2005-10-21 12:30:00,23.64,23.65,23.63,23.63,11300.0,14.6604,14.6666,14.6542,14.6542,11300.0
2005-10-21 12:35:00,23.63,23.67,23.6,23.61,21100.0,14.6542,14.679,14.6356,14.6418,21100.0
2005-10-21 12:40:00,23.61,23.64,23.61,23.62,13100.0,14.6418,14.6604,14.6418,14.648,13100.0
2005-10-21 12:45:00,23.62,23.63,23.61,23.62,27900.0,14.648,14.6542,14.6418,14.648,27900.0
2005-10-21 12:50:00,23.62,23.65,23.6,23.65,80600.0,14.648,14.6666,14.6356,14.6666,80600.0
2005-10-21 12:55:00,23.65,23.69,23.64,23.68,17900.0,14.6666,14.6914,14.6604,14.6852,17900.0
2005-10-21 13:00:00,23.68,23.72,23.65,23.66,17800.0,14.6852,14.71,14.6666,14.6728,17800.0
2005-10-21 13:05:00,23.66,23.68,23.65,23.65,11000.0,14.6728,14.6852,14.6666,14.6666,11000.0
2005-10-21 13:10:00,23.65,23.67,23.63,23.64,14900.0,14.6666,14.679,14.6542,14.6604,14900.0
2005-10-21 13:15:00,23.65,23.69,23.65,23.68,10400.0,14.6666,14.6914,14.6666,14.6852,10400.0
2005-10-21 13:20:00,23.68,23.7,23.68,23.7,6400.0,14.6852,14.6976,14.6852,14.6976,6400.0
2005-10-21 13:25:00,23.71,23.71,23.68,23.69,8900.0,14.7038,14.7038,14.6852,14.6914,8900.0
2005-10-21 13:30:00,23.7,23.76,23.7,23.74,24100.0,14.6976,14.7348,14.6976,14.7224,24100.0
2005-10-21 13:35:00,23.74,23.75,23.73,23.75,8500.0,14.7224,14.7286,14.7162,14.7286,8500.0
2005-10-21 13:40:00,23.75,23.75,23.73,23.74,12100.0,14.7286,14.7286,14.7162,14.7224,12100.0
2005-10-21 13:45:00,23.75,23.76,23.73,23.75,20300.0,14.7286,14.7348,14.7162,14.7286,20300.0
2005-10-21 13:50:00,23.74,23.75,23.74,23.74,13200.0,14.7224,14.7286,14.7224,14.7224,13200.0
2005-10-21 13:55:00,23.74,23.77,23.74,23.76,23100.0,14.7224,14.741,14.7224,14.7348,23100.0
2005-10-21 14:00:00,23.76,23.8,23.75,23.79,17100.0,14.7348,14.7596,14.7286,14.7534,17100.0
2005-10-21 14:05:00,23.79,23.8,23.74,23.75,21100.0,14.7534,14.7596,14.7224,14.7286,21100.0
2005-10-21 14:10:00,23.75,23.79,23.75,23.78,19200.0,14.7286,14.7534,14.7286,14.7472,19200.0
2005-10-21 14:15:00,23.78,23.78,23.76,23.77,15700.0,14.7472,14.7472,14.7348,14.741,15700.0
2005-10-21 14:20:00,23.77,23.79,23.75,23.79,16700.0,14.741,14.7534,14.7286,14.7534,16700.0
2005-10-21 14:25:00,23.79,23.79,23.73,23.74,47000.0,14.7534,14.7534,14.7162,14.7224,47000.0
2005-10-21 14:30:00,23.74,23.8,23.73,23.79,19100.0,14.7224,14.7596,14.7162,14.7534,19100.0
2005-10-21 14:35:00,23.79,23.8,23.73,23.74,21900.0,14.7534,14.7596,14.7162,14.7224,21900.0
2005-10-21 14:40:00,23.74,23.79,23.72,23.73,20600.0,14.7224,14.7534,14.71,14.7162,20600.0
2005-10-21 14:45:00,23.74,23.75,23.74,23.75,27400.0,14.7224,14.7286,14.7224,14.7286,27400.0
2005-10-21 14:50:00,23.74,23.79,23.74,23.79,19300.0,14.7224,14.7534,14.7224,14.7534,19300.0
2005-10-21 14:55:00,23.79,23.81,23.78,23.81,18200.0,14.7534,14.7658,14.7472,14.7658,18200.0
2005-10-21 15:00:00,23.8,23.81,23.76,23.78,19900.0,14.7596,14.7658,14.7348,14.7472,19900.0
2005-10-21 15:05:00,23.78,23.78,23.73,23.73,27700.0,14.7472,14.7472,14.7162,14.7162,27700.0
2005-10-21 15:10:00,23.74,23.79,23.74,23.79,18400.0,14.7224,14.7534,14.7224,14.7534,18400.0
2005-10-21 15:15:00,23.79,23.8,23.76,23.78,23200.0,14.7534,14.7596,14.7348,14.7472,23200.0
2005-10-21 15:20:00,23.79,23.82,23.78,23.81,27500.0,14.7534,14.772,14.7472,14.7658,27500.0
2005-10-21 15:25:00,23.81,23.88,23.81,23.84,31700.0,14.7658,14.8092,14.7658,14.7844,31700.0
2005-10-21 15:30:00,23.84,23.86,23.83,23.86,25600.0,14.7844,14.7968,14.7782,14.7968,25600.0
2005-10-21 15:35:00,23.86,23.86,23.83,23.83,20700.0,14.7968,14.7968,14.7782,14.7782,20700.0
2005-10-21 15:40:00,23.83,23.83,23.77,23.83,39900.0,14.7782,14.7782,14.741,14.7782,39900.0
2005-10-21 15:45:00,23.83,23.86,23.82,23.85,25100.0,14.7782,14.7968,14.772,14.7906,25100.0
2005-10-21 15:50:00,23.86,23.86,23.83,23.84,32700.0,14.7968,14.7968,14.7782,14.7844,32700.0
2005-10-21 15:55:00,23.84,23.84,23.78,23.83,40800.0,14.7844,14.7844,14.7472,14.7782,40800.0
2005-10-24 09:30:00,23.79,23.9,23.75,23.9,56400.0,14.7534,14.8216,14.7286,14.8216,56400.0
2005-10-24 09:35:00,23.88,23.94,23.83,23.93,18200.0,14.8092,14.8465,14.7782,14.8402,18200.0
2005-10-24 09:40:00,23.94,24.0,23.85,23.87,29000.0,14.8465,14.8837,14.7906,14.803,29000.0
2005-10-24 09:45:00,23.87,23.9,23.87,23.88,16700.0,14.803,14.8216,14.803,14.8092,16700.0
2005-10-24 09:50:00,23.88,23.96,23.87,23.93,26100.0,14.8092,14.8589,14.803,14.8402,26100.0
2005-10-24 09:55:00,23.98,24.01,23.97,23.99,26000.0,14.8713,14.8899,14.8651,14.8775,26000.0
2005-10-24 10:00:00,24.01,24.06,24.0,24.03,28700.0,14.8899,14.9209,14.8837,14.9023,28700.0
2005-10-24 10:05:00,24.03,24.03,23.98,24.0,19700.0,14.9023,14.9023,14.8713,14.8837,19700.0
2005-10-24 10:10:00,23.99,23.99,23.94,23.94,33600.0,14.8775,14.8775,14.8465,14.8465,33600.0
2005-10-24 10:15:00,23.95,23.95,23.9,23.9,14400.0,14.8527,14.8527,14.8216,14.8216,14400.0
2005-10-24 10:20:00,23.89,23.91,23.89,23.91,23200.0,14.8154,14.8278,14.8154,14.8278,23200.0
2005-10-24 10:25:00,23.92,23.97,23.91,23.96,20100.0,14.834,14.8651,14.8278,14.8589,20100.0
2005-10-24 10:30:00,23.96,23.98,23.96,23.97,21600.0,14.8589,14.8713,14.8589,14.8651,21600.0
2005-10-24 10:35:00,23.97,23.97,23.95,23.95,17100.0,14.8651,14.8651,14.8527,14.8527,17100.0
2005-10-24 10:40:00,23.95,23.95,23.91,23.91,18400.0,14.8527,14.8527,14.8278,14.8278,18400.0
2005-10-24 10:45:00,23.92,23.92,23.91,23.91,14300.0,14.834,14.834,14.8278,14.8278,14300.0
2005-10-24 10:50:00,23.91,23.94,23.87,23.94,38000.0,14.8278,14.8465,14.803,14.8465,38000.0
2005-10-24 10:55:00,23.96,23.99,23.94,23.98,15900.0,14.8589,14.8775,14.8465,14.8713,15900.0
2005-10-24 11:00:00,23.98,24.03,23.97,24.02,21600.0,14.8713,14.9023,14.8651,14.8961,21600.0
2005-10-24 11:05:00,24.02,24.03,23.98,23.99,18800.0,14.8961,14.9023,14.8713,14.8775,18800.0
2005-10-24 11:10:00,23.98,23.99,23.96,23.97,11500.0,14.8713,14.8775,14.8589,14.8651,11500.0
2005-10-24 11:15:00,23.96,24.0,23.96,24.0,21500.0,14.8589,14.8837,14.8589,14.8837,21500.0
2005-10-24 11:20:00,24.0,24.0,23.95,23.96,15900.0,14.8837,14.8837,14.8527,14.8589,15900.0
2005-10-24 11:25:00,23.96,24.01,23.95,24.0,24600.0,14.8589,14.8899,14.8527,14.8837,24600.0
2005-10-24 11:30:00,24.0,24.05,24.0,24.04,24500.0,14.8837,14.9147,14.8837,14.9085,24500.0
2005-10-24 11:35:00,24.03,24.05,24.03,24.05,25800.0,14.9023,14.9147,14.9023,14.9147,25800.0
2005-10-24 11:40:00,24.05,24.05,24.03,24.03,20400.0,14.9147,14.9147,14.9023,14.9023,20400.0
2005-10-24 11:45:00,24.03,24.04,23.98,24.0,27500.0,14.9023,14.9085,14.8713,14.8837,27500.0
2005-10-24 11:50:00,24.0,24.02,23.98,23.99,18200.0,14.8837,14.8961,14.8713,14.8775,18200.0
2005-10-24 11:55:00,23.98,23.99,23.97,23.97,12000.0,14.8713,14.8775,14.8651,14.8651,12000.0
2005-10-24 12:00:00,23.98,23.98,23.95,23.97,23100.0,14.8713,14.8713,14.8527,14.8651,23100.0
2005-10-24 12:05:00,23.97,24.04,23.97,24.04,32100.0,14.8651,14.9085,14.8651,14.9085,32100.0
2005-10-24 12:10:00,24.03,24.05,24.03,24.04,9900.0,14.9023,14.9147,14.9023,14.9085,9900.0
2005-10-24 12:15:00,24.03,24.03,23.96,23.96,12000.0,14.9023,14.9023,14.8589,14.8589,12000.0
2005-10-24 12:20:00,23.96,23.99,23.95,23.99,22400.0,14.8589,14.8775,14.8527,14.8775,22400.0
2005-10-24 12:25:00,23.99,24.03,23.99,23.99,14700.0,14.8775,14.9023,14.8775,14.8775,14700.0
2005-10-24 12:30:00,23.99,24.0,23.96,23.98,11900.0,14.8775,14.8837,14.8589,14.8713,11900.0
2005-10-24 12:35:00,23.98,24.01,23.97,23.99,14800.0,14.8713,14.8899,14.8651,14.8775,14800.0
2005-10-24 12:40:00,24.0,24.0,23.97,23.99,14200.0,14.8837,14.8837,14.8651,14.8775,14200.0
2005-10-24 12:45:00,23.98,23.99,23.96,23.96,5800.0,14.8713,14.8775,14.8589,14.8589,5800.0
2005-10-24 12:50:00,23.97,23.98,23.96,23.98,20200.0,14.8651,14.8713,14.8589,14.8713,20200.0
2005-10-24 12:55:00,23.98,24.0,23.97,24.0,11500.0,14.8713,14.8837,14.8651,14.8837,11500.0
2005-10-24 13:00:00,24.0,24.01,23.99,24.0,13100.0,14.8837,14.8899,14.8775,14.8837,13100.0
2005-10-24 13:05:00,24.01,24.02,23.97,24.02,25300.0,14.8899,14.8961,14.8651,14.8961,25300.0
2005-10-24 13:10:00,24.02,24.05,24.02,24.03,16000.0,14.8961,14.9147,14.8961,14.9023,16000.0
2005-10-24 13:15:00,24.01,24.01,23.99,24.01,9400.0,14.8899,14.8899,14.8775,14.8899,9400.0
2005-10-24 13:20:00,24.0,24.01,24.0,24.0,10700.0,14.8837,14.8899,14.8837,14.8837,10700.0
2005-10-24 13:25:00,24.01,24.01,23.98,23.99,19100.0,14.8899,14.8899,14.8713,14.8775,19100.0
2005-10-24 13:30:00,23.98,23.99,23.98,23.99,37600.0,14.8713,14.8775,14.8713,14.8775,37600.0
2005-10-24 13:35:00,23.99,24.01,23.99,24.0,25300.0,14.8775,14.8899,14.8775,14.8837,25300.0
2005-10-24 13:40:00,24.0,24.0,23.97,23.97,6300.0,14.8837,14.8837,14.8651,14.8651,6300.0
2005-10-24 13:45:00,23.95,24.0,23.95,24.0,32500.0,14.8527,14.8837,14.8527,14.8837,32500.0
2005-10-24 13:50:00,24.0,24.03,24.0,24.02,20400.0,14.8837,14.9023,14.8837,14.8961,20400.0
2005-10-24 13:55:00,24.01,24.07,24.01,24.05,92200.0,14.8899,14.9271,14.8899,14.9147,92200.0
2005-10-24 14:00:00,24.05,24.05,24.03,24.03,13200.0,14.9147,14.9147,14.9023,14.9023,13200.0
2005-10-24 14:05:00,24.03,24.03,24.0,24.02,57500.0,14.9023,14.9023,14.8837,14.8961,57500.0
2005-10-24 14:10:00,24.02,24.02,24.01,24.01,18100.0,14.8961,14.8961,14.8899,14.8899,18100.0
2005-10-24 14:15:00,24.02,24.02,24.0,24.01,44200.0,14.8961,14.8961,14.8837,14.8899,44200.0
2005-10-24 14:20:00,24.01,24.04,24.01,24.03,23600.0,14.8899,14.9085,14.8899,14.9023,23600.0
2005-10-24 14:25:00,24.03,24.05,24.02,24.02,38400.0,14.9023,14.9147,14.8961,14.8961,38400.0
2005-10-24 14:30:00,24.02,24.04,24.02,24.03,26100.0,14.8961,14.9085,14.8961,14.9023,26100.0
2005-10-24 14:35:00,24.03,24.05,24.03,24.03,41700.0,14.9023,14.9147,14.9023,14.9023,41700.0
2005-10-24 14:40:00,24.04,24.04,24.02,24.03,20100.0,14.9085,14.9085,14.8961,14.9023,20100.0
2005-10-24 14:45:00,24.03,24.04,24.0,24.0,36200.0,14.9023,14.9085,14.8837,14.8837,36200.0
2005-10-24 14:50:00,24.0,24.02,24.0,24.01,65900.0,14.8837,14.8961,14.8837,14.8899,65900.0
2005-10-24 14:55:00,24.01,24.01,24.0,24.0,39900.0,14.8899,14.8899,14.8837,14.8837,39900.0
2005-10-24 15:00:00,24.0,24.05,23.99,24.04,26300.0,14.8837,14.9147,14.8775,14.9085,26300.0
2005-10-24 15:05:00,24.03,24.04,24.02,24.04,14500.0,14.9023,14.9085,14.8961,14.9085,14500.0
2005-10-24 15:10:00,24.05,24.08,24.04,24.08,22700.0,14.9147,14.9333,14.9085,14.9333,22700.0
2005-10-24 15:15:00,24.07,24.07,24.06,24.07,21800.0,14.9271,14.9271,14.9209,14.9271,21800.0
2005-10-24 15:20:00,24.06,24.09,24.06,24.08,18200.0,14.9209,14.9395,14.9209,14.9333,18200.0
2005-10-24 15:25:00,24.09,24.09,24.07,24.08,25000.0,14.9395,14.9395,14.9271,14.9333,25000.0
2005-10-24 15:30:00,24.07,24.08,24.06,24.07,31300.0,14.9271,14.9333,14.9209,14.9271,31300.0
2005-10-24 15:35:00,24.07,24.1,24.06,24.09,37400.0,14.9271,14.9457,14.9209,14.9395,37400.0
2005-10-24 15:40:00,24.09,24.1,24.09,24.09,24800.0,14.9395,14.9457,14.9395,14.9395,24800.0
2005-10-24 15:45:00,24.09,24.1,24.07,24.09,44000.0,14.9395,14.9457,14.9271,14.9395,44000.0
2005-10-24 15:50:00,24.1,24.11,24.1,24.11,67500.0,14.9457,14.9519,14.9457,14.9519,67500.0
2005-10-24 15:55:00,24.11,24.12,24.08,24.12,71300.0,14.9519,14.9581,14.9333,14.9581,71300.0
2005-10-25 09:30:00,24.0,24.18,24.0,24.14,20800.0,14.8837,14.9953,14.8837,14.9705,20800.0
2005-10-25 09:35:00,24.15,24.15,24.03,24.05,27500.0,14.9767,14.9767,14.9023,14.9147,27500.0
2005-10-25 09:40:00,24.05,24.09,23.95,23.95,28300.0,14.9147,14.9395,14.8527,14.8527,28300.0
2005-10-25 09:45:00,23.95,23.97,23.9,23.9,24000.0,14.8527,14.8651,14.8216,14.8216,24000.0
2005-10-25 09:50:00,23.9,24.05,23.87,24.04,16400.0,14.8216,14.9147,14.803,14.9085,16400.0
2005-10-25 09:55:00,24.04,24.07,24.02,24.05,16600.0,14.9085,14.9271,14.8961,14.9147,16600.0
2005-10-25 10:00:00,24.04,24.05,23.96,23.96,15500.0,14.9085,14.9147,14.8589,14.8589,15500.0
2005-10-25 10:05:00,24.0,24.0,23.95,23.95,12900.0,14.8837,14.8837,14.8527,14.8527,12900.0
2005-10-25 10:10:00,23.97,24.0,23.95,23.96,13900.0,14.8651,14.8837,14.8527,14.8589,13900.0
2005-10-25 10:15:00,23.98,24.01,23.95,24.0,18800.0,14.8713,14.8899,14.8527,14.8837,18800.0
2005-10-25 10:20:00,24.0,24.02,23.98,23.98,112800.0,14.8837,14.8961,14.8713,14.8713,112800.0
2005-10-25 10:25:00,23.98,24.03,23.98,24.02,13100.0,14.8713,14.9023,14.8713,14.8961,13100.0
2005-10-25 10:30:00,24.03,24.05,23.98,23.99,324200.0,14.9023,14.9147,14.8713,14.8775,324200.0
2005-10-25 10:35:00,23.98,24.01,23.98,23.99,15400.0,14.8713,14.8899,14.8713,14.8775,15400.0
2005-10-25 10:40:00,23.97,24.05,23.96,24.03,9500.0,14.8651,14.9147,14.8589,14.9023,9500.0
2005-10-25 10:45:00,24.02,24.05,24.02,24.05,8500.0,14.8961,14.9147,14.8961,14.9147,8500.0
2005-10-25 10:50:00,24.05,24.05,24.0,24.0,11600.0,14.9147,14.9147,14.8837,14.8837,11600.0
2005-10-25 10:55:00,24.01,24.01,23.99,23.99,16300.0,14.8899,14.8899,14.8775,14.8775,16300.0
2005-10-25 11:00:00,23.99,24.0,23.95,23.96,12100.0,14.8775,14.8837,14.8527,14.8589,12100.0
2005-10-25 11:05:00,23.96,23.98,23.94,23.94,23800.0,14.8589,14.8713,14.8465,14.8465,23800.0
2005-10-25 11:10:00,23.92,23.92,23.84,23.88,15700.0,14.834,14.834,14.7844,14.8092,15700.0
2005-10-25 11:15:00,23.88,23.95,23.88,23.9,7400.0,14.8092,14.8527,14.8092,14.8216,7400.0
2005-10-25 11:20:00,23.9,23.91,23.86,23.86,9100.0,14.8216,14.8278,14.7968,14.7968,9100.0
2005-10-25 11:25:00,23.86,23.9,23.86,23.88,9800.0,14.7968,14.8216,14.7968,14.8092,9800.0
2005-10-25 11:30:00,23.89,23.91,23.87,23.91,11000.0,14.8154,14.8278,14.803,14.8278,11000.0
2005-10-25 11:35:00,23.91,23.96,23.9,23.95,13900.0,14.8278,14.8589,14.8216,14.8527,13900.0
2005-10-25 11:40:00,23.96,23.98,23.96,23.98,5300.0,14.8589,14.8713,14.8589,14.8713,5300.0
2005-10-25 11:45:00,23.98,24.01,23.97,23.98,14600.0,14.8713,14.8899,14.8651,14.8713,14600.0
2005-10-25 11:50:00,23.97,23.97,23.93,23.94,10000.0,14.8651,14.8651,14.8402,14.8465,10000.0
2005-10-25 11:55:00,23.95,23.96,23.91,23.91,5700.0,14.8527,14.8589,14.8278,14.8278,5700.0
2005-10-25 12:00:00,23.9,23.97,23.88,23.97,6800.0,14.8216,14.8651,14.8092,14.8651,6800.0
2005-10-25 12:05:00,23.97,23.98,23.96,23.97,6200.0,14.8651,14.8713,14.8589,14.8651,6200.0
2005-10-25 12:10:00,23.97,24.0,23.96,24.0,6100.0,14.8651,14.8837,14.8589,14.8837,6100.0
2005-10-25 12:15:00,24.01,24.01,23.99,24.0,11300.0,14.8899,14.8899,14.8775,14.8837,11300.0
2005-10-25 12:20:00,24.0,24.01,23.96,23.96,6700.0,14.8837,14.8899,14.8589,14.8589,6700.0
2005-10-25 12:25:00,23.96,23.96,23.93,23.95,6100.0,14.8589,14.8589,14.8402,14.8527,6100.0
2005-10-25 12:30:00,23.96,23.98,23.95,23.95,8500.0,14.8589,14.8713,14.8527,14.8527,8500.0
2005-10-25 12:35:00,23.94,23.94,23.89,23.89,9700.0,14.8465,14.8465,14.8154,14.8154,9700.0
2005-10-25 12:40:00,23.87,23.9,23.85,23.9,6600.0,14.803,14.8216,14.7906,14.8216,6600.0
2005-10-25 12:45:00,23.91,23.92,23.86,23.86,12400.0,14.8278,14.834,14.7968,14.7968,12400.0
2005-10-25 12:50:00,23.87,23.87,23.85,23.86,10400.0,14.803,14.803,14.7906,14.7968,10400.0
2005-10-25 12:55:00,23.86,23.86,23.83,23.84,9400.0,14.7968,14.7968,14.7782,14.7844,9400.0
2005-10-25 13:00:00,23.83,23.84,23.79,23.79,10200.0,14.7782,14.7844,14.7534,14.7534,10200.0
2005-10-25 13:05:00,23.81,23.83,23.77,23.78,10500.0,14.7658,14.7782,14.741,14.7472,10500.0
2005-10-25 13:10:00,23.77,23.82,23.77,23.82,7800.0,14.741,14.772,14.741,14.772,7800.0
2005-10-25 13:15:00,23.82,23.85,23.82,23.84,8300.0,14.772,14.7906,14.772,14.7844,8300.0
2005-10-25 13:20:00,23.83,23.83,23.8,23.82,11700.0,14.7782,14.7782,14.7596,14.772,11700.0
2005-10-25 13:25:00,23.82,23.82,23.8,23.81,9400.0,14.772,14.772,14.7596,14.7658,9400.0
2005-10-25 13:30:00,23.8,23.8,23.75,23.77,11000.0,14.7596,14.7596,14.7286,14.741,11000.0
2005-10-25 13:35:00,23.78,23.78,23.75,23.75,9600.0,14.7472,14.7472,14.7286,14.7286,9600.0
2005-10-25 13:40:00,23.76,23.76,23.69,23.74,9900.0,14.7348,14.7348,14.6914,14.7224,9900.0
2005-10-25 13:45:00,23.76,23.79,23.76,23.78,3700.0,14.7348,14.7534,14.7348,14.7472,3700.0
2005-10-25 13:50:00,23.77,23.78,23.75,23.78,4900.0,14.741,14.7472,14.7286,14.7472,4900.0
2005-10-25 13:55:00,23.77,23.78,23.7,23.7,13200.0,14.741,14.7472,14.6976,14.6976,13200.0
2005-10-25 14:00:00,23.7,23.75,23.68,23.74,11900.0,14.6976,14.7286,14.6852,14.7224,11900.0
2005-10-25 14:05:00,23.76,23.76,23.69,23.71,16400.0,14.7348,14.7348,14.6914,14.7038,16400.0
2005-10-25 14:10:00,23.72,23.76,23.7,23.74,12100.0,14.71,14.7348,14.6976,14.7224,12100.0
2005-10-25 14:15:00,23.72,23.74,23.71,23.73,8300.0,14.71,14.7224,14.7038,14.7162,8300.0
2005-10-25 14:20:00,23.74,23.75,23.68,23.71,14500.0,14.7224,14.7286,14.6852,14.7038,14500.0
2005-10-25 14:25:00,23.71,23.71,23.68,23.7,9300.0,14.7038,14.7038,14.6852,14.6976,9300.0
2005-10-25 14:30:00,23.7,23.72,23.69,23.7,11500.0,14.6976,14.71,14.6914,14.6976,11500.0
2005-10-25 14:35:00,23.71,23.81,23.71,23.79,17800.0,14.7038,14.7658,14.7038,14.7534,17800.0
2005-10-25 14:40:00,23.81,23.82,23.75,23.77,12400.0,14.7658,14.772,14.7286,14.741,12400.0
2005-10-25 14:45:00,23.77,23.85,23.77,23.81,11700.0,14.741,14.7906,14.741,14.7658,11700.0
2005-10-25 14:50:00,23.8,23.9,23.8,23.88,15000.0,14.7596,14.8216,14.7596,14.8092,15000.0
2005-10-25 14:55:00,23.87,23.87,23.77,23.79,14500.0,14.803,14.803,14.741,14.7534,14500.0
2005-10-25 15:00:00,23.81,23.81,23.75,23.76,17300.0,14.7658,14.7658,14.7286,14.7348,17300.0
2005-10-25 15:05:00,23.76,23.78,23.74,23.75,16300.0,14.7348,14.7472,14.7224,14.7286,16300.0
2005-10-25 15:10:00,23.74,23.75,23.7,23.71,8800.0,14.7224,14.7286,14.6976,14.7038,8800.0
2005-10-25 15:15:00,23.71,23.71,23.66,23.66,22500.0,14.7038,14.7038,14.6728,14.6728,22500.0
2005-10-25 15:20:00,23.68,23.77,23.68,23.76,16100.0,14.6852,14.741,14.6852,14.7348,16100.0
2005-10-25 15:25:00,23.75,23.78,23.74,23.78,18700.0,14.7286,14.7472,14.7224,14.7472,18700.0
2005-10-25 15:30:00,23.78,23.79,23.77,23.78,10600.0,14.7472,14.7534,14.741,14.7472,10600.0
2005-10-25 15:35:00,23.78,23.88,23.74,23.88,16300.0,14.7472,14.8092,14.7224,14.8092,16300.0
2005-10-25 15:40:00,23.88,23.9,23.85,23.9,29600.0,14.8092,14.8216,14.7906,14.8216,29600.0
2005-10-25 15:45:00,23.9,23.99,23.9,23.96,30900.0,14.8216,14.8775,14.8216,14.8589,30900.0
2005-10-25 15:50:00,23.95,23.97,23.94,23.94,15700.0,14.8527,14.8651,14.8465,14.8465,15700.0
2005-10-25 15:55:00,23.95,23.98,23.94,23.94,41500.0,14.8527,14.8713,14.8465,14.8465,41500.0
2005-10-26 09:35:00,24.06,24.09,24.03,24.09,72800.0,14.9209,14.9395,14.9023,14.9395,72800.0
2005-10-26 09:40:00,24.08,24.12,24.01,24.11,33500.0,14.9333,14.9581,14.8899,14.9519,33500.0
2005-10-26 09:45:00,24.12,24.15,24.1,24.1,17000.0,14.9581,14.9767,14.9457,14.9457,17000.0
2005-10-26 09:50:00,24.1,24.22,24.06,24.21,19900.0,14.9457,15.0201,14.9209,15.0139,19900.0
2005-10-26 09:55:00,24.2,24.24,24.2,24.23,17900.0,15.0077,15.0325,15.0077,15.0263,17900.0
2005-10-26 10:00:00,24.23,24.25,24.19,24.19,27400.0,15.0263,15.0387,15.0015,15.0015,27400.0
2005-10-26 10:05:00,24.19,24.29,24.18,24.27,26900.0,15.0015,15.0635,14.9953,15.0511,26900.0
2005-10-26 10:10:00,24.26,24.27,24.18,24.19,37900.0,15.0449,15.0511,14.9953,15.0015,37900.0
2005-10-26 10:15:00,24.19,24.22,24.15,24.17,16200.0,15.0015,15.0201,14.9767,14.9891,16200.0
2005-10-26 10:20:00,24.17,24.18,24.14,24.17,26100.0,14.9891,14.9953,14.9705,14.9891,26100.0
2005-10-26 10:25:00,24.17,24.17,24.11,24.14,206700.0,14.9891,14.9891,14.9519,14.9705,206700.0
2005-10-26 10:30:00,24.16,24.17,24.13,24.13,224400.0,14.9829,14.9891,14.9643,14.9643,224400.0
2005-10-26 10:35:00,24.12,24.12,24.05,24.08,38400.0,14.9581,14.9581,14.9147,14.9333,38400.0
2005-10-26 10:40:00,24.08,24.08,24.05,24.05,42800.0,14.9333,14.9333,14.9147,14.9147,42800.0
2005-10-26 10:45:00,24.02,24.04,24.0,24.01,87300.0,14.8961,14.9085,14.8837,14.8899,87300.0
2005-10-26 10:50:00,24.01,24.02,24.0,24.0,98100.0,14.8899,14.8961,14.8837,14.8837,98100.0
2005-10-26 10:55:00,24.0,24.0,23.9,23.92,37500.0,14.8837,14.8837,14.8216,14.834,37500.0
2005-10-26 11:00:00,23.9,23.93,23.9,23.92,18100.0,14.8216,14.8402,14.8216,14.834,18100.0
2005-10-26 11:05:00,23.92,23.97,23.92,23.97,14800.0,14.834,14.8651,14.834,14.8651,14800.0
2005-10-26 11:10:00,23.96,24.0,23.96,24.0,22300.0,14.8589,14.8837,14.8589,14.8837,22300.0
2005-10-26 11:15:00,23.99,24.02,23.95,23.98,21800.0,14.8775,14.8961,14.8527,14.8713,21800.0
2005-10-26 11:20:00,23.98,23.98,23.96,23.97,14600.0,14.8713,14.8713,14.8589,14.8651,14600.0
2005-10-26 11:25:00,23.97,24.03,23.96,24.01,35800.0,14.8651,14.9023,14.8589,14.8899,35800.0
2005-10-26 11:30:00,24.02,24.04,24.0,24.0,19300.0,14.8961,14.9085,14.8837,14.8837,19300.0
2005-10-26 11:35:00,24.01,24.02,24.0,24.02,15800.0,14.8899,14.8961,14.8837,14.8961,15800.0
2005-10-26 11:40:00,24.02,24.02,23.96,23.97,13200.0,14.8961,14.8961,14.8589,14.8651,13200.0
2005-10-26 11:45:00,23.96,23.97,23.91,23.93,15200.0,14.8589,14.8651,14.8278,14.8402,15200.0
2005-10-26 11:50:00,23.93,23.94,23.93,23.93,18800.0,14.8402,14.8465,14.8402,14.8402,18800.0
2005-10-26 11:55:00,23.94,23.94,23.93,23.93,14500.0,14.8465,14.8465,14.8402,14.8402,14500.0
2005-10-26 12:00:00,23.93,23.94,23.92,23.93,25900.0,14.8402,14.8465,14.834,14.8402,25900.0
2005-10-26 12:05:00,23.91,23.92,23.9,23.92,121900.0,14.8278,14.834,14.8216,14.834,121900.0
2005-10-26 12:10:00,23.92,23.93,23.85,23.87,18600.0,14.834,14.8402,14.7906,14.803,18600.0
2005-10-26 12:15:00,23.86,23.87,23.84,23.84,11600.0,14.7968,14.803,14.7844,14.7844,11600.0
2005-10-26 12:20:00,23.84,23.84,23.8,23.81,15900.0,14.7844,14.7844,14.7596,14.7658,15900.0
2005-10-26 12:25:00,23.81,23.82,23.8,23.82,8000.0,14.7658,14.772,14.7596,14.772,8000.0
2005-10-26 12:30:00,23.81,23.89,23.81,23.89,16500.0,14.7658,14.8154,14.7658,14.8154,16500.0
2005-10-26 12:35:00,23.89,23.9,23.87,23.87,13800.0,14.8154,14.8216,14.803,14.803,13800.0
2005-10-26 12:40:00,23.85,23.85,23.79,23.79,19900.0,14.7906,14.7906,14.7534,14.7534,19900.0
2005-10-26 12:45:00,23.79,23.81,23.77,23.77,160200.0,14.7534,14.7658,14.741,14.741,160200.0
2005-10-26 12:50:00,23.78,23.78,23.76,23.78,19100.0,14.7472,14.7472,14.7348,14.7472,19100.0
2005-10-26 12:55:00,23.78,23.86,23.78,23.86,9200.0,14.7472,14.7968,14.7472,14.7968,9200.0
2005-10-26 13:00:00,23.86,23.86,23.83,23.83,14100.0,14.7968,14.7968,14.7782,14.7782,14100.0
2005-10-26 13:05:00,23.85,23.85,23.78,23.8,19500.0,14.7906,14.7906,14.7472,14.7596,19500.0
2005-10-26 13:10:00,23.8,23.8,23.76,23.78,24100.0,14.7596,14.7596,14.7348,14.7472,24100.0
2005-10-26 13:15:00,23.77,23.79,23.73,23.75,13800.0,14.741,14.7534,14.7162,14.7286,13800.0
2005-10-26 13:20:00,23.73,23.73,23.71,23.73,21500.0,14.7162,14.7162,14.7038,14.7162,21500.0
2005-10-26 13:25:00,23.74,23.8,23.74,23.8,9600.0,14.7224,14.7596,14.7224,14.7596,9600.0
2005-10-26 13:30:00,23.81,23.81,23.77,23.77,9300.0,14.7658,14.7658,14.741,14.741,9300.0
2005-10-26 13:35:00,23.77,23.77,23.75,23.77,10700.0,14.741,14.741,14.7286,14.741,10700.0
2005-10-26 13:40:00,23.76,23.76,23.7,23.73,21100.0,14.7348,14.7348,14.6976,14.7162,21100.0
2005-10-26 13:45:00,23.73,23.74,23.7,23.71,13100.0,14.7162,14.7224,14.6976,14.7038,13100.0
2005-10-26 13:50:00,23.71,23.78,23.7,23.77,22000.0,14.7038,14.7472,14.6976,14.741,22000.0
2005-10-26 13:55:00,23.78,23.85,23.78,23.84,13300.0,14.7472,14.7906,14.7472,14.7844,13300.0
2005-10-26 14:00:00,23.84,23.91,23.82,23.88,15500.0,14.7844,14.8278,14.772,14.8092,15500.0
2005-10-26 14:05:00,23.89,23.92,23.87,23.92,20700.0,14.8154,14.834,14.803,14.834,20700.0
2005-10-26 14:10:00,23.91,23.92,23.87,23.87,10300.0,14.8278,14.834,14.803,14.803,10300.0
2005-10-26 14:15:00,23.86,23.9,23.85,23.86,17400.0,14.7968,14.8216,14.7906,14.7968,17400.0
2005-10-26 14:20:00,23.87,23.96,23.86,23.94,14300.0,14.803,14.8589,14.7968,14.8465,14300.0
2005-10-26 14:25:00,23.94,23.97,23.85,23.85,17900.0,14.8465,14.8651,14.7906,14.7906,17900.0
2005-10-26 14:30:00,23.85,23.88,23.85,23.87,18000.0,14.7906,14.8092,14.7906,14.803,18000.0
2005-10-26 14:35:00,23.86,23.88,23.86,23.86,10800.0,14.7968,14.8092,14.7968,14.7968,10800.0
2005-10-26 14:40:00,23.85,23.85,23.8,23.83,14500.0,14.7906,14.7906,14.7596,14.7782,14500.0
2005-10-26 14:45:00,23.82,23.84,23.82,23.82,8600.0,14.772,14.7844,14.772,14.772,8600.0
2005-10-26 14:50:00,23.82,23.83,23.82,23.83,15800.0,14.772,14.7782,14.772,14.7782,15800.0
2005-10-26 14:55:00,23.83,23.85,23.83,23.83,11900.0,14.7782,14.7906,14.7782,14.7782,11900.0
2005-10-26 15:00:00,23.84,23.84,23.77,23.78,22600.0,14.7844,14.7844,14.741,14.7472,22600.0
2005-10-26 15:05:00,23.79,23.84,23.78,23.84,22500.0,14.7534,14.7844,14.7472,14.7844,22500.0
2005-10-26 15:10:00,23.83,23.83,23.78,23.78,26700.0,14.7782,14.7782,14.7472,14.7472,26700.0
2005-10-26 15:15:00,23.79,23.82,23.77,23.82,21800.0,14.7534,14.772,14.741,14.772,21800.0
2005-10-26 15:20:00,23.82,23.86,23.81,23.84,22000.0,14.772,14.7968,14.7658,14.7844,22000.0
2005-10-26 15:25:00,23.83,23.83,23.77,23.78,30100.0,14.7782,14.7782,14.741,14.7472,30100.0
2005-10-26 15:30:00,23.78,23.78,23.77,23.77,19300.0,14.7472,14.7472,14.741,14.741,19300.0
2005-10-26 15:35:00,23.76,23.76,23.74,23.75,25800.0,14.7348,14.7348,14.7224,14.7286,25800.0
2005-10-26 15:40:00,23.74,23.75,23.69,23.69,40400.0,14.7224,14.7286,14.6914,14.6914,40400.0
2005-10-26 15:45:00,23.68,23.69,23.67,23.67,31600.0,14.6852,14.6914,14.679,14.679,31600.0
2005-10-26 15:50:00,23.67,23.68,23.67,23.68,26600.0,14.679,14.6852,14.679,14.6852,26600.0
2005-10-26 15:55:00,23.67,23.68,23.63,23.64,46300.0,14.679,14.6852,14.6542,14.6604,46300.0
2005-10-27 09:30:00,23.65,23.86,23.63,23.86,31700.0,14.6666,14.7968,14.6542,14.7968,31700.0
2005-10-27 09:35:00,23.85,23.85,23.58,23.6,27800.0,14.7906,14.7906,14.6232,14.6356,27800.0
2005-10-27 09:40:00,23.6,23.63,23.58,23.61,26500.0,14.6356,14.6542,14.6232,14.6418,26500.0
2005-10-27 09:45:00,23.62,23.63,23.55,23.6,18200.0,14.648,14.6542,14.6046,14.6356,18200.0
2005-10-27 09:50:00,23.6,23.61,23.55,23.58,26100.0,14.6356,14.6418,14.6046,14.6232,26100.0
2005-10-27 09:55:00,23.59,23.63,23.59,23.62,18500.0,14.6294,14.6542,14.6294,14.648,18500.0
2005-10-27 10:00:00,23.62,23.62,23.53,23.54,18600.0,14.648,14.648,14.5922,14.5984,18600.0
2005-10-27 10:05:00,23.54,23.58,23.53,23.58,16000.0,14.5984,14.6232,14.5922,14.6232,16000.0
2005-10-27 10:10:00,23.57,23.61,23.57,23.59,26400.0,14.617,14.6418,14.617,14.6294,26400.0
2005-10-27 10:15:00,23.58,23.6,23.55,23.58,18500.0,14.6232,14.6356,14.6046,14.6232,18500.0
2005-10-27 10:20:00,23.59,23.61,23.56,23.61,21100.0,14.6294,14.6418,14.6108,14.6418,21100.0
2005-10-27 10:25:00,23.6,23.69,23.6,23.64,19300.0,14.6356,14.6914,14.6356,14.6604,19300.0
2005-10-27 10:30:00,23.63,23.66,23.55,23.57,14800.0,14.6542,14.6728,14.6046,14.617,14800.0
2005-10-27 10:35:00,23.57,23.6,23.55,23.59,13100.0,14.617,14.6356,14.6046,14.6294,13100.0
2005-10-27 10:40:00,23.59,23.61,23.57,23.57,18500.0,14.6294,14.6418,14.617,14.617,18500.0
2005-10-27 10:45:00,23.58,23.58,23.48,23.52,27500.0,14.6232,14.6232,14.5612,14.586,27500.0
2005-10-27 10:50:00,23.52,23.53,23.49,23.51,11600.0,14.586,14.5922,14.5674,14.5798,11600.0
2005-10-27 10:55:00,23.5,23.51,23.43,23.45,30500.0,14.5736,14.5798,14.5302,14.5426,30500.0
2005-10-27 11:00:00,23.43,23.47,23.43,23.47,25400.0,14.5302,14.555,14.5302,14.555,25400.0
2005-10-27 11:05:00,23.48,23.48,23.47,23.47,16100.0,14.5612,14.5612,14.555,14.555,16100.0
2005-10-27 11:10:00,23.46,23.47,23.43,23.43,14900.0,14.5488,14.555,14.5302,14.5302,14900.0
2005-10-27 11:15:00,23.44,23.44,23.4,23.44,18500.0,14.5364,14.5364,14.5116,14.5364,18500.0
2005-10-27 11:20:00,23.44,23.46,23.42,23.42,29500.0,14.5364,14.5488,14.524,14.524,29500.0
2005-10-27 11:25:00,23.43,23.46,23.42,23.44,18400.0,14.5302,14.5488,14.524,14.5364,18400.0
2005-10-27 11:30:00,23.45,23.47,23.44,23.45,12200.0,14.5426,14.555,14.5364,14.5426,12200.0
2005-10-27 11:35:00,23.45,23.46,23.42,23.45,8800.0,14.5426,14.5488,14.524,14.5426,8800.0
2005-10-27 11:40:00,23.45,23.47,23.41,23.46,119200.0,14.5426,14.555,14.5178,14.5488,119200.0
2005-10-27 11:45:00,23.45,23.48,23.42,23.43,16600.0,14.5426,14.5612,14.524,14.5302,16600.0
2005-10-27 11:50:00,23.44,23.45,23.38,23.4,17300.0,14.5364,14.5426,14.4992,14.5116,17300.0
2005-10-27 11:55:00,23.41,23.45,23.4,23.42,7300.0,14.5178,14.5426,14.5116,14.524,7300.0
2005-10-27 12:00:00,23.42,23.48,23.42,23.48,14100.0,14.524,14.5612,14.524,14.5612,14100.0
2005-10-27 12:05:00,23.46,23.48,23.45,23.47,18100.0,14.5488,14.5612,14.5426,14.555,18100.0
2005-10-27 12:10:00,23.48,23.48,23.45,23.45,12800.0,14.5612,14.5612,14.5426,14.5426,12800.0
2005-10-27 12:15:00,23.46,23.48,23.45,23.45,16500.0,14.5488,14.5612,14.5426,14.5426,16500.0
2005-10-27 12:20:00,23.45,23.46,23.41,23.42,17100.0,14.5426,14.5488,14.5178,14.524,17100.0
2005-10-27 12:25:00,23.42,23.42,23.41,23.42,11400.0,14.524,14.524,14.5178,14.524,11400.0
2005-10-27 12:30:00,23.41,23.43,23.39,23.43,36500.0,14.5178,14.5302,14.5054,14.5302,36500.0
2005-10-27 12:35:00,23.43,23.44,23.38,23.38,21400.0,14.5302,14.5364,14.4992,14.4992,21400.0
2005-10-27 12:40:00,23.39,23.41,23.36,23.36,14800.0,14.5054,14.5178,14.4868,14.4868,14800.0
2005-10-27 12:45:00,23.35,23.38,23.34,23.37,11600.0,14.4806,14.4992,14.4744,14.493,11600.0
2005-10-27 12:50:00,23.37,23.38,23.36,23.37,6000.0,14.493,14.4992,14.4868,14.493,6000.0
2005-10-27 12:55:00,23.37,23.41,23.36,23.39,12900.0,14.493,14.5178,14.4868,14.5054,12900.0
2005-10-27 13:00:00,23.41,23.42,23.36,23.36,11700.0,14.5178,14.524,14.4868,14.4868,11700.0
2005-10-27 13:05:00,23.36,23.38,23.35,23.37,23000.0,14.4868,14.4992,14.4806,14.493,23000.0
2005-10-27 13:10:00,23.37,23.39,23.32,23.33,9900.0,14.493,14.5054,14.462,14.4682,9900.0
2005-10-27 13:15:00,23.33,23.35,23.32,23.34,17500.0,14.4682,14.4806,14.462,14.4744,17500.0
2005-10-27 13:20:00,23.31,23.32,23.27,23.27,34600.0,14.4558,14.462,14.4309,14.4309,34600.0
2005-10-27 13:25:00,23.28,23.31,23.27,23.28,25500.0,14.4371,14.4558,14.4309,14.4371,25500.0
2005-10-27 13:30:00,23.28,23.33,23.28,23.32,20000.0,14.4371,14.4682,14.4371,14.462,20000.0
2005-10-27 13:35:00,23.32,23.35,23.31,23.35,18900.0,14.462,14.4806,14.4558,14.4806,18900.0
2005-10-27 13:40:00,23.34,23.35,23.31,23.32,15100.0,14.4744,14.4806,14.4558,14.462,15100.0
2005-10-27 13:45:00,23.32,23.34,23.32,23.34,16200.0,14.462,14.4744,14.462,14.4744,16200.0
2005-10-27 13:50:00,23.34,23.39,23.34,23.36,15400.0,14.4744,14.5054,14.4744,14.4868,15400.0
2005-10-27 13:55:00,23.37,23.43,23.36,23.42,15700.0,14.493,14.5302,14.4868,14.524,15700.0
2005-10-27 14:00:00,23.43,23.43,23.39,23.39,31600.0,14.5302,14.5302,14.5054,14.5054,31600.0
2005-10-27 14:05:00,23.39,23.4,23.38,23.39,21400.0,14.5054,14.5116,14.4992,14.5054,21400.0
2005-10-27 14:10:00,23.4,23.48,23.4,23.46,31300.0,14.5116,14.5612,14.5116,14.5488,31300.0
2005-10-27 14:15:00,23.47,23.47,23.43,23.43,7700.0,14.555,14.555,14.5302,14.5302,7700.0
2005-10-27 14:20:00,23.43,23.43,23.39,23.4,16200.0,14.5302,14.5302,14.5054,14.5116,16200.0
2005-10-27 14:25:00,23.41,23.41,23.36,23.36,14400.0,14.5178,14.5178,14.4868,14.4868,14400.0
2005-10-27 14:30:00,23.36,23.39,23.36,23.39,14900.0,14.4868,14.5054,14.4868,14.5054,14900.0
2005-10-27 14:35:00,23.38,23.39,23.36,23.36,13600.0,14.4992,14.5054,14.4868,14.4868,13600.0
2005-10-27 14:40:00,23.37,23.38,23.31,23.37,16700.0,14.493,14.4992,14.4558,14.493,16700.0
2005-10-27 14:45:00,23.37,23.41,23.37,23.41,15100.0,14.493,14.5178,14.493,14.5178,15100.0
2005-10-27 14:50:00,23.4,23.42,23.37,23.41,21300.0,14.5116,14.524,14.493,14.5178,21300.0
2005-10-27 14:55:00,23.42,23.44,23.33,23.33,22700.0,14.524,14.5364,14.4682,14.4682,22700.0
2005-10-27 15:00:00,23.34,23.43,23.33,23.43,17600.0,14.4744,14.5302,14.4682,14.5302,17600.0
2005-10-27 15:05:00,23.43,23.44,23.37,23.38,21700.0,14.5302,14.5364,14.493,14.4992,21700.0
2005-10-27 15:10:00,23.38,23.39,23.36,23.37,18400.0,14.4992,14.5054,14.4868,14.493,18400.0
2005-10-27 15:15:00,23.38,23.4,23.37,23.4,26900.0,14.4992,14.5116,14.493,14.5116,26900.0
2005-10-27 15:20:00,23.4,23.45,23.39,23.44,37500.0,14.5116,14.5426,14.5054,14.5364,37500.0
2005-10-27 15:25:00,23.45,23.45,23.42,23.44,47000.0,14.5426,14.5426,14.524,14.5364,47000.0
2005-10-27 15:30:00,23.44,23.51,23.43,23.5,36500.0,14.5364,14.5798,14.5302,14.5736,36500.0
2005-10-27 15:35:00,23.5,23.53,23.49,23.5,28200.0,14.5736,14.5922,14.5674,14.5736,28200.0
2005-10-27 15:40:00,23.49,23.49,23.41,23.46,33100.0,14.5674,14.5674,14.5178,14.5488,33100.0
2005-10-27 15:45:00,23.46,23.47,23.4,23.41,23900.0,14.5488,14.555,14.5116,14.5178,23900.0
2005-10-27 15:50:00,23.4,23.41,23.31,23.31,34500.0,14.5116,14.5178,14.4558,14.4558,34500.0
2005-10-27 15:55:00,23.32,23.32,23.24,23.24,58700.0,14.462,14.462,14.4123,14.4123,58700.0
2005-10-28 09:30:00,23.0,23.2,23.0,23.2,2000.0,14.2635,14.3875,14.2635,14.3875,2000.0
2005-10-28 09:35:00,24.1,24.14,24.07,24.07,201300.0,14.9457,14.9705,14.9271,14.9271,201300.0
2005-10-28 09:40:00,24.05,24.1,23.9,24.05,155900.0,14.9147,14.9457,14.8216,14.9147,155900.0
2005-10-28 09:45:00,24.05,24.07,24.03,24.06,79000.0,14.9147,14.9271,14.9023,14.9209,79000.0
2005-10-28 09:50:00,24.08,24.49,24.06,24.48,105000.0,14.9333,15.1875,14.9209,15.1813,105000.0
2005-10-28 09:55:00,24.49,24.49,24.34,24.43,74000.0,15.1875,15.1875,15.0945,15.1503,74000.0
2005-10-28 10:00:00,24.43,24.6,24.43,24.52,183700.0,15.1503,15.2558,15.1503,15.2061,183700.0
2005-10-28 10:05:00,24.5,24.79,24.5,24.77,95200.0,15.1937,15.3736,15.1937,15.3612,95200.0
2005-10-28 10:10:00,24.75,24.85,24.66,24.81,69500.0,15.3488,15.4108,15.293,15.386,69500.0
2005-10-28 10:15:00,24.81,24.81,24.67,24.68,90700.0,15.386,15.386,15.2992,15.3054,90700.0
2005-10-28 10:20:00,24.67,24.68,24.63,24.65,84400.0,15.2992,15.3054,15.2744,15.2868,84400.0
2005-10-28 10:25:00,24.64,24.65,24.56,24.56,46600.0,15.2806,15.2868,15.2309,15.2309,46600.0
2005-10-28 10:30:00,24.57,24.57,24.4,24.54,122300.0,15.2371,15.2371,15.1317,15.2185,122300.0
2005-10-28 10:35:00,24.54,24.54,24.45,24.52,51000.0,15.2185,15.2185,15.1627,15.2061,51000.0
2005-10-28 10:40:00,24.52,24.52,24.48,24.49,59600.0,15.2061,15.2061,15.1813,15.1875,59600.0
2005-10-28 10:45:00,24.48,24.58,24.42,24.58,40200.0,15.1813,15.2433,15.1441,15.2433,40200.0
2005-10-28 10:50:00,24.54,24.6,24.54,24.6,36000.0,15.2185,15.2558,15.2185,15.2558,36000.0
2005-10-28 10:55:00,24.6,24.61,24.51,24.61,35700.0,15.2558,15.262,15.1999,15.262,35700.0
2005-10-28 11:00:00,24.59,24.73,24.59,24.73,136500.0,15.2495,15.3364,15.2495,15.3364,136500.0
2005-10-28 11:05:00,24.73,24.8,24.7,24.75,56300.0,15.3364,15.3798,15.3178,15.3488,56300.0
2005-10-28 11:10:00,24.77,24.89,24.77,24.87,51800.0,15.3612,15.4356,15.3612,15.4232,51800.0
2005-10-28 11:15:00,24.86,24.94,24.86,24.93,34700.0,15.417,15.4666,15.417,15.4604,34700.0
2005-10-28 11:20:00,24.92,24.93,24.79,24.82,14300.0,15.4542,15.4604,15.3736,15.3922,14300.0
2005-10-28 11:25:00,24.82,24.85,24.78,24.83,36400.0,15.3922,15.4108,15.3674,15.3984,36400.0
2005-10-28 11:30:00,24.82,24.83,24.73,24.75,14900.0,15.3922,15.3984,15.3364,15.3488,14900.0
2005-10-28 11:35:00,24.75,24.75,24.64,24.72,30600.0,15.3488,15.3488,15.2806,15.3302,30600.0
2005-10-28 11:40:00,24.74,24.75,24.65,24.73,48700.0,15.3426,15.3488,15.2868,15.3364,48700.0
2005-10-28 11:45:00,24.73,24.76,24.66,24.72,54500.0,15.3364,15.355,15.293,15.3302,54500.0
2005-10-28 11:50:00,24.72,24.77,24.64,24.71,21000.0,15.3302,15.3612,15.2806,15.324,21000.0
2005-10-28 11:55:00,24.72,24.76,24.7,24.75,40600.0,15.3302,15.355,15.3178,15.3488,40600.0
2005-10-28 12:00:00,24.76,24.77,24.7,24.75,62900.0,15.355,15.3612,15.3178,15.3488,62900.0
2005-10-28 12:05:00,24.75,24.75,24.68,24.72,43900.0,15.3488,15.3488,15.3054,15.3302,43900.0
2005-10-28 12:10:00,24.7,24.7,24.66,24.67,22100.0,15.3178,15.3178,15.293,15.2992,22100.0
2005-10-28 12:15:00,24.67,24.68,24.65,24.67,33600.0,15.2992,15.3054,15.2868,15.2992,33600.0
2005-10-28 12:20:00,24.66,24.67,24.6,24.62,50800.0,15.293,15.2992,15.2558,15.2682,50800.0
2005-10-28 12:25:00,24.61,24.68,24.6,24.65,21900.0,15.262,15.3054,15.2558,15.2868,21900.0
2005-10-28 12:30:00,24.66,24.66,24.59,24.59,15500.0,15.293,15.293,15.2495,15.2495,15500.0
2005-10-28 12:35:00,24.58,24.59,24.54,24.55,21600.0,15.2433,15.2495,15.2185,15.2247,21600.0
2005-10-28 12:40:00,24.54,24.57,24.46,24.49,22300.0,15.2185,15.2371,15.1689,15.1875,22300.0
2005-10-28 12:45:00,24.5,24.65,24.5,24.57,14600.0,15.1937,15.2868,15.1937,15.2371,14600.0
2005-10-28 12:50:00,24.56,24.63,24.54,24.61,19100.0,15.2309,15.2744,15.2185,15.262,19100.0
2005-10-28 12:55:00,24.58,24.6,24.54,24.6,16800.0,15.2433,15.2558,15.2185,15.2558,16800.0
2005-10-28 13:00:00,24.6,24.6,24.55,24.56,27600.0,15.2558,15.2558,15.2247,15.2309,27600.0
2005-10-28 13:05:00,24.56,24.57,24.55,24.56,13000.0,15.2309,15.2371,15.2247,15.2309,13000.0
2005-10-28 13:10:00,24.56,24.63,24.55,24.59,28700.0,15.2309,15.2744,15.2247,15.2495,28700.0
2005-10-28 13:15:00,24.6,24.64,24.6,24.64,17600.0,15.2558,15.2806,15.2558,15.2806,17600.0
2005-10-28 13:20:00,24.64,24.65,24.43,24.6,41300.0,15.2806,15.2868,15.1503,15.2558,41300.0
2005-10-28 13:25:00,24.6,24.64,24.59,24.59,10700.0,15.2558,15.2806,15.2495,15.2495,10700.0
2005-10-28 13:30:00,24.59,24.6,24.55,24.6,10400.0,15.2495,15.2558,15.2247,15.2558,10400.0
2005-10-28 13:35:00,24.59,24.67,24.56,24.58,15200.0,15.2495,15.2992,15.2309,15.2433,15200.0
2005-10-28 13:40:00,24.58,24.63,24.55,24.63,4000.0,15.2433,15.2744,15.2247,15.2744,4000.0
2005-10-28 13:45:00,24.62,24.65,24.54,24.56,15200.0,15.2682,15.2868,15.2185,15.2309,15200.0
2005-10-28 13:50:00,24.52,24.59,24.48,24.58,29700.0,15.2061,15.2495,15.1813,15.2433,29700.0
2005-10-28 13:55:00,24.54,24.65,24.54,24.65,11700.0,15.2185,15.2868,15.2185,15.2868,11700.0
2005-10-28 14:00:00,24.64,24.7,24.52,24.68,32500.0,15.2806,15.3178,15.2061,15.3054,32500.0
2005-10-28 14:05:00,24.69,24.72,24.59,24.63,26400.0,15.3116,15.3302,15.2495,15.2744,26400.0
2005-10-28 14:10:00,24.62,24.65,24.62,24.62,6500.0,15.2682,15.2868,15.2682,15.2682,6500.0
2005-10-28 14:15:00,24.63,24.65,24.58,24.59,23300.0,15.2744,15.2868,15.2433,15.2495,23300.0
2005-10-28 14:20:00,24.59,24.67,24.59,24.65,23300.0,15.2495,15.2992,15.2495,15.2868,23300.0
2005-10-28 14:25:00,24.65,24.7,24.6,24.66,89800.0,15.2868,15.3178,15.2558,15.293,89800.0
2005-10-28 14:30:00,24.68,24.68,24.62,24.62,12600.0,15.3054,15.3054,15.2682,15.2682,12600.0
2005-10-28 14:35:00,24.61,24.61,24.53,24.55,29700.0,15.262,15.262,15.2123,15.2247,29700.0
2005-10-28 14:40:00,24.55,24.56,24.54,24.54,25400.0,15.2247,15.2309,15.2185,15.2185,25400.0
2005-10-28 14:45:00,24.55,24.56,24.53,24.55,25500.0,15.2247,15.2309,15.2123,15.2247,25500.0
2005-10-28 14:50:00,24.54,24.56,24.52,24.55,18700.0,15.2185,15.2309,15.2061,15.2247,18700.0
2005-10-28 14:55:00,24.55,24.57,24.54,24.57,20700.0,15.2247,15.2371,15.2185,15.2371,20700.0
2005-10-28 15:00:00,24.56,24.58,24.56,24.57,33000.0,15.2309,15.2433,15.2309,15.2371,33000.0
2005-10-28 15:05:00,24.57,24.59,24.57,24.58,39100.0,15.2371,15.2495,15.2371,15.2433,39100.0
2005-10-28 15:10:00,24.58,24.59,24.57,24.57,28400.0,15.2433,15.2495,15.2371,15.2371,28400.0
2005-10-28 15:15:00,24.57,24.58,24.55,24.55,28400.0,15.2371,15.2433,15.2247,15.2247,28400.0
2005-10-28 15:20:00,24.55,24.55,24.5,24.51,39600.0,15.2247,15.2247,15.1937,15.1999,39600.0
2005-10-28 15:25:00,24.51,24.52,24.47,24.5,61500.0,15.1999,15.2061,15.1751,15.1937,61500.0
2005-10-28 15:30:00,24.5,24.5,24.37,24.37,52700.0,15.1937,15.1937,15.1131,15.1131,52700.0
2005-10-28 15:35:00,24.38,24.41,24.37,24.4,66200.0,15.1193,15.1379,15.1131,15.1317,66200.0
2005-10-28 15:40:00,24.4,24.43,24.4,24.41,52700.0,15.1317,15.1503,15.1317,15.1379,52700.0
2005-10-28 15:45:00,24.41,24.42,24.37,24.38,77100.0,15.1379,15.1441,15.1131,15.1193,77100.0
2005-10-28 15:50:00,24.37,24.38,24.36,24.36,95000.0,15.1131,15.1193,15.1069,15.1069,95000.0
2005-10-28 15:55:00,24.37,24.37,24.32,24.32,135500.0,15.1131,15.1131,15.0821,15.0821,135500.0
2005-10-31 09:30:00,24.25,24.3,24.21,24.27,121300.0,15.0387,15.0697,15.0139,15.0511,121300.0
2005-10-31 09:35:00,24.24,24.31,24.17,24.17,174700.0,15.0325,15.0759,14.9891,14.9891,174700.0
2005-10-31 09:40:00,24.17,24.26,24.15,24.19,22400.0,14.9891,15.0449,14.9767,15.0015,22400.0
2005-10-31 09:45:00,24.19,24.2,24.11,24.12,278700.0,15.0015,15.0077,14.9519,14.9581,278700.0
2005-10-31 09:50:00,24.11,24.17,24.05,24.15,28500.0,14.9519,14.9891,14.9147,14.9767,28500.0
2005-10-31 09:55:00,24.16,24.3,24.15,24.25,60900.0,14.9829,15.0697,14.9767,15.0387,60900.0
2005-10-31 10:00:00,24.25,24.36,24.25,24.32,49800.0,15.0387,15.1069,15.0387,15.0821,49800.0
2005-10-31 10:05:00,24.32,24.33,24.12,24.16,57600.0,15.0821,15.0883,14.9581,14.9829,57600.0
2005-10-31 10:10:00,24.16,24.25,24.13,24.2,31600.0,14.9829,15.0387,14.9643,15.0077,31600.0
2005-10-31 10:15:00,24.2,24.25,24.18,24.24,21000.0,15.0077,15.0387,14.9953,15.0325,21000.0
2005-10-31 10:20:00,24.25,24.29,24.23,24.29,27500.0,15.0387,15.0635,15.0263,15.0635,27500.0
2005-10-31 10:25:00,24.27,24.39,24.24,24.26,29700.0,15.0511,15.1255,15.0325,15.0449,29700.0
2005-10-31 10:30:00,24.26,24.27,24.16,24.16,36300.0,15.0449,15.0511,14.9829,14.9829,36300.0
2005-10-31 10:35:00,24.16,24.2,24.14,24.19,71600.0,14.9829,15.0077,14.9705,15.0015,71600.0
2005-10-31 10:40:00,24.19,24.3,24.19,24.28,25100.0,15.0015,15.0697,15.0015,15.0573,25100.0
2005-10-31 10:45:00,24.28,24.34,24.27,24.3,27600.0,15.0573,15.0945,15.0511,15.0697,27600.0
2005-10-31 10:50:00,24.3,24.31,24.26,24.27,14800.0,15.0697,15.0759,15.0449,15.0511,14800.0
2005-10-31 10:55:00,24.26,24.34,24.26,24.3,29200.0,15.0449,15.0945,15.0449,15.0697,29200.0
2005-10-31 11:00:00,24.31,24.31,24.26,24.27,19200.0,15.0759,15.0759,15.0449,15.0511,19200.0
2005-10-31 11:05:00,24.27,24.38,24.25,24.36,86000.0,15.0511,15.1193,15.0387,15.1069,86000.0
2005-10-31 11:10:00,24.37,24.39,24.27,24.31,19600.0,15.1131,15.1255,15.0511,15.0759,19600.0
2005-10-31 11:15:00,24.31,24.38,24.3,24.32,31000.0,15.0759,15.1193,15.0697,15.0821,31000.0
2005-10-31 11:20:00,24.33,24.39,24.32,24.39,13700.0,15.0883,15.1255,15.0821,15.1255,13700.0
2005-10-31 11:25:00,24.39,24.47,24.38,24.42,33900.0,15.1255,15.1751,15.1193,15.1441,33900.0
2005-10-31 11:30:00,24.42,24.46,24.34,24.36,31200.0,15.1441,15.1689,15.0945,15.1069,31200.0
2005-10-31 11:35:00,24.36,24.36,24.25,24.25,26000.0,15.1069,15.1069,15.0387,15.0387,26000.0
2005-10-31 11:40:00,24.25,24.28,24.2,24.2,35800.0,15.0387,15.0573,15.0077,15.0077,35800.0
2005-10-31 11:45:00,24.2,24.27,24.16,24.25,59600.0,15.0077,15.0511,14.9829,15.0387,59600.0
2005-10-31 11:50:00,24.25,24.29,24.25,24.29,12000.0,15.0387,15.0635,15.0387,15.0635,12000.0
2005-10-31 11:55:00,24.28,24.33,24.27,24.32,9000.0,15.0573,15.0883,15.0511,15.0821,9000.0
2005-10-31 12:00:00,24.32,24.46,24.32,24.45,42700.0,15.0821,15.1689,15.0821,15.1627,42700.0
2005-10-31 12:05:00,24.46,24.47,24.37,24.42,45900.0,15.1689,15.1751,15.1131,15.1441,45900.0
2005-10-31 12:10:00,24.41,24.43,24.32,24.34,16600.0,15.1379,15.1503,15.0821,15.0945,16600.0
2005-10-31 12:15:00,24.32,24.33,24.31,24.33,27800.0,15.0821,15.0883,15.0759,15.0883,27800.0
2005-10-31 12:20:00,24.32,24.4,24.32,24.4,203500.0,15.0821,15.1317,15.0821,15.1317,203500.0
2005-10-31 12:25:00,24.4,24.4,24.35,24.35,12300.0,15.1317,15.1317,15.1007,15.1007,12300.0
2005-10-31 12:30:00,24.35,24.36,24.34,24.34,20000.0,15.1007,15.1069,15.0945,15.0945,20000.0
2005-10-31 12:35:00,24.34,24.34,24.32,24.33,29500.0,15.0945,15.0945,15.0821,15.0883,29500.0
2005-10-31 12:40:00,24.32,24.32,24.27,24.29,16000.0,15.0821,15.0821,15.0511,15.0635,16000.0
2005-10-31 12:45:00,24.3,24.35,24.3,24.34,30400.0,15.0697,15.1007,15.0697,15.0945,30400.0
2005-10-31 12:50:00,24.34,24.34,24.31,24.31,24200.0,15.0945,15.0945,15.0759,15.0759,24200.0
2005-10-31 12:55:00,24.31,24.32,24.29,24.31,13800.0,15.0759,15.0821,15.0635,15.0759,13800.0
2005-10-31 13:00:00,24.31,24.32,24.31,24.31,11600.0,15.0759,15.0821,15.0759,15.0759,11600.0
2005-10-31 13:05:00,24.31,24.34,24.31,24.32,26700.0,15.0759,15.0945,15.0759,15.0821,26700.0
2005-10-31 13:10:00,24.32,24.33,24.32,24.33,12800.0,15.0821,15.0883,15.0821,15.0883,12800.0
2005-10-31 13:15:00,24.33,24.34,24.3,24.3,32500.0,15.0883,15.0945,15.0697,15.0697,32500.0
2005-10-31 13:20:00,24.31,24.35,24.31,24.34,23200.0,15.0759,15.1007,15.0759,15.0945,23200.0
2005-10-31 13:25:00,24.34,24.34,24.31,24.31,14600.0,15.0945,15.0945,15.0759,15.0759,14600.0
2005-10-31 13:30:00,24.32,24.34,24.31,24.32,16300.0,15.0821,15.0945,15.0759,15.0821,16300.0
2005-10-31 13:35:00,24.31,24.31,24.29,24.31,31600.0,15.0759,15.0759,15.0635,15.0759,31600.0
2005-10-31 13:40:00,24.31,24.33,24.31,24.31,9200.0,15.0759,15.0883,15.0759,15.0759,9200.0
2005-10-31 13:45:00,24.31,24.32,24.26,24.28,15600.0,15.0759,15.0821,15.0449,15.0573,15600.0
2005-10-31 13:50:00,24.28,24.3,24.28,24.28,16900.0,15.0573,15.0697,15.0573,15.0573,16900.0
2005-10-31 13:55:00,24.29,24.32,24.28,24.32,10600.0,15.0635,15.0821,15.0573,15.0821,10600.0
2005-10-31 14:00:00,24.32,24.35,24.32,24.32,15600.0,15.0821,15.1007,15.0821,15.0821,15600.0
2005-10-31 14:05:00,24.3,24.34,24.3,24.32,33000.0,15.0697,15.0945,15.0697,15.0821,33000.0
2005-10-31 14:10:00,24.33,24.33,24.31,24.33,23600.0,15.0883,15.0883,15.0759,15.0883,23600.0
2005-10-31 14:15:00,24.33,24.34,24.3,24.32,180500.0,15.0883,15.0945,15.0697,15.0821,180500.0
2005-10-31 14:20:00,24.31,24.34,24.3,24.32,14700.0,15.0759,15.0945,15.0697,15.0821,14700.0
2005-10-31 14:25:00,24.32,24.33,24.3,24.31,267500.0,15.0821,15.0883,15.0697,15.0759,267500.0
2005-10-31 14:30:00,24.31,24.36,24.31,24.36,38700.0,15.0759,15.1069,15.0759,15.1069,38700.0
2005-10-31 14:35:00,24.36,24.37,24.3,24.3,30700.0,15.1069,15.1131,15.0697,15.0697,30700.0
2005-10-31 14:40:00,24.29,24.32,24.28,24.29,36100.0,15.0635,15.0821,15.0573,15.0635,36100.0
2005-10-31 14:45:00,24.29,24.33,24.29,24.3,21600.0,15.0635,15.0883,15.0635,15.0697,21600.0
2005-10-31 14:50:00,24.3,24.3,24.21,24.23,55300.0,15.0697,15.0697,15.0139,15.0263,55300.0
2005-10-31 14:55:00,24.23,24.28,24.21,24.28,26300.0,15.0263,15.0573,15.0139,15.0573,26300.0
2005-10-31 15:00:00,24.28,24.32,24.26,24.32,33700.0,15.0573,15.0821,15.0449,15.0821,33700.0
2005-10-31 15:05:00,24.31,24.39,24.31,24.36,37300.0,15.0759,15.1255,15.0759,15.1069,37300.0
2005-10-31 15:10:00,24.35,24.36,24.3,24.31,69200.0,15.1007,15.1069,15.0697,15.0759,69200.0
2005-10-31 15:15:00,24.31,24.4,24.3,24.39,55900.0,15.0759,15.1317,15.0697,15.1255,55900.0
2005-10-31 15:20:00,24.39,24.41,24.38,24.39,38800.0,15.1255,15.1379,15.1193,15.1255,38800.0
2005-10-31 15:25:00,24.39,24.39,24.34,24.37,48500.0,15.1255,15.1255,15.0945,15.1131,48500.0
2005-10-31 15:30:00,24.38,24.4,24.37,24.39,58200.0,15.1193,15.1317,15.1131,15.1255,58200.0
2005-10-31 15:35:00,24.4,24.43,24.35,24.36,58000.0,15.1317,15.1503,15.1007,15.1069,58000.0
2005-10-31 15:40:00,24.36,24.4,24.35,24.37,57900.0,15.1069,15.1317,15.1007,15.1131,57900.0
2005-10-31 15:45:00,24.37,24.41,24.36,24.39,36800.0,15.1131,15.1379,15.1069,15.1255,36800.0
2005-10-31 15:50:00,24.38,24.4,24.34,24.35,85400.0,15.1193,15.1317,15.0945,15.1007,85400.0
2005-10-31 15:55:00,24.35,24.45,24.34,24.35,155500.0,15.1007,15.1627,15.0945,15.1007,155500.0
2005-11-01 09:30:00,24.6,24.64,24.55,24.62,150300.0,15.2558,15.2806,15.2247,15.2682,150300.0
2005-11-01 09:35:00,24.61,24.66,24.54,24.63,28700.0,15.262,15.293,15.2185,15.2744,28700.0
2005-11-01 09:40:00,24.62,24.62,24.53,24.57,103500.0,15.2682,15.2682,15.2123,15.2371,103500.0
2005-11-01 09:45:00,24.58,24.67,24.56,24.62,43900.0,15.2433,15.2992,15.2309,15.2682,43900.0
2005-11-01 09:50:00,24.64,24.64,24.53,24.53,32800.0,15.2806,15.2806,15.2123,15.2123,32800.0
2005-11-01 09:55:00,24.52,24.57,24.49,24.53,48300.0,15.2061,15.2371,15.1875,15.2123,48300.0
2005-11-01 10:00:00,24.53,24.53,24.46,24.5,50500.0,15.2123,15.2123,15.1689,15.1937,50500.0
2005-11-01 10:05:00,24.5,24.5,24.45,24.48,80800.0,15.1937,15.1937,15.1627,15.1813,80800.0
2005-11-01 10:10:00,24.49,24.49,24.35,24.4,46300.0,15.1875,15.1875,15.1007,15.1317,46300.0
2005-11-01 10:15:00,24.4,24.49,24.38,24.49,37700.0,15.1317,15.1875,15.1193,15.1875,37700.0
2005-11-01 10:20:00,24.49,24.49,24.4,24.43,41800.0,15.1875,15.1875,15.1317,15.1503,41800.0
2005-11-01 10:25:00,24.43,24.43,24.36,24.4,39900.0,15.1503,15.1503,15.1069,15.1317,39900.0
2005-11-01 10:30:00,24.4,24.4,24.32,24.32,33400.0,15.1317,15.1317,15.0821,15.0821,33400.0
2005-11-01 10:35:00,24.32,24.34,24.28,24.28,42200.0,15.0821,15.0945,15.0573,15.0573,42200.0
2005-11-01 10:40:00,24.28,24.29,24.26,24.26,26300.0,15.0573,15.0635,15.0449,15.0449,26300.0
2005-11-01 10:45:00,24.25,24.26,24.18,24.19,41200.0,15.0387,15.0449,14.9953,15.0015,41200.0
2005-11-01 10:50:00,24.19,24.21,24.15,24.17,43300.0,15.0015,15.0139,14.9767,14.9891,43300.0
2005-11-01 10:55:00,24.17,24.18,24.13,24.14,29800.0,14.9891,14.9953,14.9643,14.9705,29800.0
2005-11-01 11:00:00,24.13,24.16,24.11,24.15,59200.0,14.9643,14.9829,14.9519,14.9767,59200.0
2005-11-01 11:05:00,24.15,24.18,24.14,24.16,33600.0,14.9767,14.9953,14.9705,14.9829,33600.0
2005-11-01 11:10:00,24.16,24.25,24.15,24.24,22600.0,14.9829,15.0387,14.9767,15.0325,22600.0
2005-11-01 11:15:00,24.24,24.31,24.24,24.29,19500.0,15.0325,15.0759,15.0325,15.0635,19500.0
2005-11-01 11:20:00,24.3,24.32,24.29,24.32,17700.0,15.0697,15.0821,15.0635,15.0821,17700.0
2005-11-01 11:25:00,24.32,24.34,24.31,24.32,15600.0,15.0821,15.0945,15.0759,15.0821,15600.0
2005-11-01 11:30:00,24.33,24.34,24.31,24.33,23000.0,15.0883,15.0945,15.0759,15.0883,23000.0
2005-11-01 11:35:00,24.34,24.37,24.34,24.37,9100.0,15.0945,15.1131,15.0945,15.1131,9100.0
2005-11-01 11:40:00,24.37,24.37,24.36,24.36,13300.0,15.1131,15.1131,15.1069,15.1069,13300.0
2005-11-01 11:45:00,24.36,24.41,24.36,24.4,11600.0,15.1069,15.1379,15.1069,15.1317,11600.0
2005-11-01 11:50:00,24.4,24.5,24.39,24.45,12200.0,15.1317,15.1937,15.1255,15.1627,12200.0
2005-11-01 11:55:00,24.48,24.48,24.44,24.48,15800.0,15.1813,15.1813,15.1565,15.1813,15800.0
2005-11-01 12:00:00,24.48,24.48,24.45,24.46,26300.0,15.1813,15.1813,15.1627,15.1689,26300.0
2005-11-01 12:05:00,24.46,24.5,24.46,24.47,20900.0,15.1689,15.1937,15.1689,15.1751,20900.0
2005-11-01 12:10:00,24.48,24.49,24.47,24.48,16400.0,15.1813,15.1875,15.1751,15.1813,16400.0
2005-11-01 12:15:00,24.48,24.48,24.47,24.48,13300.0,15.1813,15.1813,15.1751,15.1813,13300.0
2005-11-01 12:20:00,24.48,24.48,24.46,24.47,11700.0,15.1813,15.1813,15.1689,15.1751,11700.0
2005-11-01 12:25:00,24.46,24.5,24.46,24.49,24000.0,15.1689,15.1937,15.1689,15.1875,24000.0
2005-11-01 12:30:00,24.5,24.54,24.49,24.53,27600.0,15.1937,15.2185,15.1875,15.2123,27600.0
2005-11-01 12:35:00,24.53,24.53,24.48,24.49,13000.0,15.2123,15.2123,15.1813,15.1875,13000.0
2005-11-01 12:40:00,24.5,24.5,24.46,24.48,24900.0,15.1937,15.1937,15.1689,15.1813,24900.0
2005-11-01 12:45:00,24.48,24.48,24.44,24.45,7400.0,15.1813,15.1813,15.1565,15.1627,7400.0
2005-11-01 12:50:00,24.44,24.45,24.43,24.44,12700.0,15.1565,15.1627,15.1503,15.1565,12700.0
2005-11-01 12:55:00,24.44,24.45,24.44,24.44,5700.0,15.1565,15.1627,15.1565,15.1565,5700.0
2005-11-01 13:00:00,24.44,24.45,24.43,24.44,11600.0,15.1565,15.1627,15.1503,15.1565,11600.0
2005-11-01 13:05:00,24.44,24.5,24.43,24.49,26500.0,15.1565,15.1937,15.1503,15.1875,26500.0
2005-11-01 13:10:00,24.5,24.54,24.5,24.51,30100.0,15.1937,15.2185,15.1937,15.1999,30100.0
2005-11-01 13:15:00,24.51,24.51,24.49,24.49,29200.0,15.1999,15.1999,15.1875,15.1875,29200.0
2005-11-01 13:20:00,24.49,24.5,24.47,24.49,19400.0,15.1875,15.1937,15.1751,15.1875,19400.0
2005-11-01 13:25:00,24.48,24.5,24.48,24.49,17800.0,15.1813,15.1937,15.1813,15.1875,17800.0
2005-11-01 13:30:00,24.49,24.51,24.49,24.5,44700.0,15.1875,15.1999,15.1875,15.1937,44700.0
2005-11-01 13:35:00,24.5,24.53,24.5,24.53,29300.0,15.1937,15.2123,15.1937,15.2123,29300.0
2005-11-01 13:40:00,24.53,24.53,24.49,24.5,18200.0,15.2123,15.2123,15.1875,15.1937,18200.0
2005-11-01 13:45:00,24.5,24.5,24.46,24.5,22200.0,15.1937,15.1937,15.1689,15.1937,22200.0
2005-11-01 13:50:00,24.51,24.55,24.5,24.52,51100.0,15.1999,15.2247,15.1937,15.2061,51100.0
2005-11-01 13:55:00,24.53,24.56,24.52,24.56,13700.0,15.2123,15.2309,15.2061,15.2309,13700.0
2005-11-01 14:00:00,24.56,24.59,24.54,24.54,22400.0,15.2309,15.2495,15.2185,15.2185,22400.0
2005-11-01 14:05:00,24.54,24.55,24.49,24.51,21600.0,15.2185,15.2247,15.1875,15.1999,21600.0
2005-11-01 14:10:00,24.51,24.51,24.45,24.45,13300.0,15.1999,15.1999,15.1627,15.1627,13300.0
2005-11-01 14:15:00,24.45,24.54,24.43,24.54,33500.0,15.1627,15.2185,15.1503,15.2185,33500.0
2005-11-01 14:20:00,24.55,24.64,24.51,24.53,47000.0,15.2247,15.2806,15.1999,15.2123,47000.0
2005-11-01 14:25:00,24.54,24.58,24.53,24.56,28600.0,15.2185,15.2433,15.2123,15.2309,28600.0
2005-11-01 14:30:00,24.55,24.6,24.55,24.56,47300.0,15.2247,15.2558,15.2247,15.2309,47300.0
2005-11-01 14:35:00,24.55,24.56,24.47,24.47,17700.0,15.2247,15.2309,15.1751,15.1751,17700.0
2005-11-01 14:40:00,24.47,24.52,24.46,24.52,54000.0,15.1751,15.2061,15.1689,15.2061,54000.0
2005-11-01 14:45:00,24.52,24.55,24.5,24.54,58200.0,15.2061,15.2247,15.1937,15.2185,58200.0
2005-11-01 14:50:00,24.54,24.57,24.5,24.56,44900.0,15.2185,15.2371,15.1937,15.2309,44900.0
2005-11-01 14:55:00,24.56,24.59,24.54,24.55,186200.0,15.2309,15.2495,15.2185,15.2247,186200.0
2005-11-01 15:00:00,24.54,24.54,24.52,24.52,26800.0,15.2185,15.2185,15.2061,15.2061,26800.0
2005-11-01 15:05:00,24.54,24.54,24.5,24.52,53400.0,15.2185,15.2185,15.1937,15.2061,53400.0
2005-11-01 15:10:00,24.53,24.54,24.5,24.52,34100.0,15.2123,15.2185,15.1937,15.2061,34100.0
2005-11-01 15:15:00,24.52,24.54,24.52,24.54,33100.0,15.2061,15.2185,15.2061,15.2185,33100.0
2005-11-01 15:20:00,24.53,24.6,24.53,24.59,119800.0,15.2123,15.2558,15.2123,15.2495,119800.0
2005-11-01 15:25:00,24.58,24.59,24.56,24.56,43600.0,15.2433,15.2495,15.2309,15.2309,43600.0
2005-11-01 15:30:00,24.57,24.57,24.52,24.52,28400.0,15.2371,15.2371,15.2061,15.2061,28400.0
2005-11-01 15:35:00,24.52,24.52,24.43,24.43,30900.0,15.2061,15.2061,15.1503,15.1503,30900.0
2005-11-01 15:40:00,24.44,24.45,24.44,24.45,106100.0,15.1565,15.1627,15.1565,15.1627,106100.0
2005-11-01 15:45:00,24.45,24.49,24.45,24.46,42100.0,15.1627,15.1875,15.1627,15.1689,42100.0
2005-11-01 15:50:00,24.47,24.48,24.46,24.47,64400.0,15.1751,15.1813,15.1689,15.1751,64400.0
2005-11-01 15:55:00,24.47,24.5,24.44,24.48,109300.0,15.1751,15.1937,15.1565,15.1813,109300.0
2005-11-02 09:30:00,24.53,24.59,24.53,24.59,35700.0,15.2123,15.2495,15.2123,15.2495,35700.0
2005-11-02 09:35:00,24.62,24.62,24.54,24.56,12200.0,15.2682,15.2682,15.2185,15.2309,12200.0
2005-11-02 09:40:00,24.54,24.54,24.43,24.48,14300.0,15.2185,15.2185,15.1503,15.1813,14300.0
2005-11-02 09:45:00,24.5,24.53,24.48,24.51,34000.0,15.1937,15.2123,15.1813,15.1999,34000.0
2005-11-02 09:50:00,24.5,24.53,24.45,24.46,23400.0,15.1937,15.2123,15.1627,15.1689,23400.0
2005-11-02 09:55:00,24.47,24.5,24.44,24.48,22600.0,15.1751,15.1937,15.1565,15.1813,22600.0
2005-11-02 10:00:00,24.48,24.49,24.43,24.43,55900.0,15.1813,15.1875,15.1503,15.1503,55900.0
2005-11-02 10:05:00,24.42,24.42,24.37,24.4,25300.0,15.1441,15.1441,15.1131,15.1317,25300.0
2005-11-02 10:10:00,24.39,24.39,24.3,24.32,15900.0,15.1255,15.1255,15.0697,15.0821,15900.0
2005-11-02 10:15:00,24.3,24.31,24.26,24.28,12300.0,15.0697,15.0759,15.0449,15.0573,12300.0
2005-11-02 10:20:00,24.27,24.3,24.27,24.3,12800.0,15.0511,15.0697,15.0511,15.0697,12800.0
2005-11-02 10:25:00,24.3,24.31,24.28,24.29,19000.0,15.0697,15.0759,15.0573,15.0635,19000.0
2005-11-02 10:30:00,24.28,24.35,24.27,24.34,42800.0,15.0573,15.1007,15.0511,15.0945,42800.0
2005-11-02 10:35:00,24.34,24.42,24.34,24.4,36600.0,15.0945,15.1441,15.0945,15.1317,36600.0
2005-11-02 10:40:00,24.4,24.44,24.39,24.44,19500.0,15.1317,15.1565,15.1255,15.1565,19500.0
2005-11-02 10:45:00,24.44,24.45,24.43,24.43,5800.0,15.1565,15.1627,15.1503,15.1503,5800.0
2005-11-02 10:50:00,24.43,24.43,24.35,24.35,15000.0,15.1503,15.1503,15.1007,15.1007,15000.0
2005-11-02 10:55:00,24.35,24.36,24.33,24.33,5800.0,15.1007,15.1069,15.0883,15.0883,5800.0
2005-11-02 11:00:00,24.33,24.38,24.33,24.33,36200.0,15.0883,15.1193,15.0883,15.0883,36200.0
2005-11-02 11:05:00,24.33,24.34,24.31,24.34,14500.0,15.0883,15.0945,15.0759,15.0945,14500.0
2005-11-02 11:10:00,24.33,24.35,24.33,24.34,15900.0,15.0883,15.1007,15.0883,15.0945,15900.0
2005-11-02 11:15:00,24.34,24.34,24.31,24.32,19600.0,15.0945,15.0945,15.0759,15.0821,19600.0
2005-11-02 11:20:00,24.32,24.33,24.31,24.32,24000.0,15.0821,15.0883,15.0759,15.0821,24000.0
2005-11-02 11:25:00,24.32,24.33,24.31,24.31,17300.0,15.0821,15.0883,15.0759,15.0759,17300.0
2005-11-02 11:30:00,24.31,24.34,24.31,24.34,12900.0,15.0759,15.0945,15.0759,15.0945,12900.0
2005-11-02 11:35:00,24.34,24.41,24.34,24.4,25700.0,15.0945,15.1379,15.0945,15.1317,25700.0
2005-11-02 11:40:00,24.4,24.44,24.4,24.4,13300.0,15.1317,15.1565,15.1317,15.1317,13300.0
2005-11-02 11:45:00,24.4,24.4,24.34,24.37,17200.0,15.1317,15.1317,15.0945,15.1131,17200.0
2005-11-02 11:50:00,24.37,24.41,24.37,24.37,26500.0,15.1131,15.1379,15.1131,15.1131,26500.0
2005-11-02 11:55:00,24.39,24.41,24.36,24.4,14700.0,15.1255,15.1379,15.1069,15.1317,14700.0
2005-11-02 12:00:00,24.39,24.41,24.32,24.32,18600.0,15.1255,15.1379,15.0821,15.0821,18600.0
2005-11-02 12:05:00,24.33,24.39,24.33,24.38,15500.0,15.0883,15.1255,15.0883,15.1193,15500.0
2005-11-02 12:10:00,24.38,24.4,24.37,24.37,15900.0,15.1193,15.1317,15.1131,15.1131,15900.0
2005-11-02 12:15:00,24.37,24.38,24.34,24.34,40700.0,15.1131,15.1193,15.0945,15.0945,40700.0
2005-11-02 12:20:00,24.34,24.36,24.32,24.35,8200.0,15.0945,15.1069,15.0821,15.1007,8200.0
2005-11-02 12:25:00,24.33,24.36,24.27,24.34,12200.0,15.0883,15.1069,15.0511,15.0945,12200.0
2005-11-02 12:30:00,24.34,24.38,24.34,24.38,9500.0,15.0945,15.1193,15.0945,15.1193,9500.0
2005-11-02 12:35:00,24.36,24.36,24.35,24.35,4100.0,15.1069,15.1069,15.1007,15.1007,4100.0
2005-11-02 12:40:00,24.35,24.37,24.34,24.37,11700.0,15.1007,15.1131,15.0945,15.1131,11700.0
2005-11-02 12:45:00,24.38,24.39,24.37,24.38,10400.0,15.1193,15.1255,15.1131,15.1193,10400.0
2005-11-02 12:50:00,24.38,24.44,24.38,24.44,27200.0,15.1193,15.1565,15.1193,15.1565,27200.0
2005-11-02 12:55:00,24.43,24.44,24.39,24.42,10800.0,15.1503,15.1565,15.1255,15.1441,10800.0
2005-11-02 13:00:00,24.43,24.43,24.4,24.41,11000.0,15.1503,15.1503,15.1317,15.1379,11000.0
2005-11-02 13:05:00,24.41,24.43,24.38,24.39,7000.0,15.1379,15.1503,15.1193,15.1255,7000.0
2005-11-02 13:10:00,24.4,24.42,24.4,24.42,8200.0,15.1317,15.1441,15.1317,15.1441,8200.0
2005-11-02 13:15:00,24.42,24.42,24.4,24.42,6200.0,15.1441,15.1441,15.1317,15.1441,6200.0
2005-11-02 13:20:00,24.41,24.45,24.4,24.43,24000.0,15.1379,15.1627,15.1317,15.1503,24000.0
2005-11-02 13:25:00,24.42,24.43,24.4,24.4,3300.0,15.1441,15.1503,15.1317,15.1317,3300.0
2005-11-02 13:30:00,24.4,24.44,24.4,24.44,8700.0,15.1317,15.1565,15.1317,15.1565,8700.0
2005-11-02 13:35:00,24.44,24.44,24.42,24.43,5300.0,15.1565,15.1565,15.1441,15.1503,5300.0
2005-11-02 13:40:00,24.41,24.45,24.41,24.44,10300.0,15.1379,15.1627,15.1379,15.1565,10300.0
2005-11-02 13:45:00,24.44,24.48,24.44,24.48,10700.0,15.1565,15.1813,15.1565,15.1813,10700.0
2005-11-02 13:50:00,24.48,24.49,24.47,24.48,6400.0,15.1813,15.1875,15.1751,15.1813,6400.0
2005-11-02 13:55:00,24.49,24.5,24.48,24.5,15800.0,15.1875,15.1937,15.1813,15.1937,15800.0
2005-11-02 14:00:00,24.5,24.59,24.5,24.59,19700.0,15.1937,15.2495,15.1937,15.2495,19700.0
2005-11-02 14:05:00,24.59,24.6,24.52,24.52,23200.0,15.2495,15.2558,15.2061,15.2061,23200.0
2005-11-02 14:10:00,24.53,24.53,24.46,24.47,12000.0,15.2123,15.2123,15.1689,15.1751,12000.0
2005-11-02 14:15:00,24.47,24.48,24.46,24.46,20500.0,15.1751,15.1813,15.1689,15.1689,20500.0
2005-11-02 14:20:00,24.47,24.47,24.44,24.44,6700.0,15.1751,15.1751,15.1565,15.1565,6700.0
2005-11-02 14:25:00,24.44,24.45,24.42,24.45,10000.0,15.1565,15.1627,15.1441,15.1627,10000.0
2005-11-02 14:30:00,24.44,24.47,24.44,24.47,16800.0,15.1565,15.1751,15.1565,15.1751,16800.0
2005-11-02 14:35:00,24.48,24.48,24.46,24.47,10800.0,15.1813,15.1813,15.1689,15.1751,10800.0
2005-11-02 14:40:00,24.47,24.49,24.45,24.46,19500.0,15.1751,15.1875,15.1627,15.1689,19500.0
2005-11-02 14:45:00,24.46,24.48,24.45,24.48,12100.0,15.1689,15.1813,15.1627,15.1813,12100.0
2005-11-02 14:50:00,24.48,24.48,24.45,24.45,82700.0,15.1813,15.1813,15.1627,15.1627,82700.0
2005-11-02 14:55:00,24.45,24.45,24.42,24.42,12700.0,15.1627,15.1627,15.1441,15.1441,12700.0
2005-11-02 15:00:00,24.42,24.47,24.41,24.45,19000.0,15.1441,15.1751,15.1379,15.1627,19000.0
2005-11-02 15:05:00,24.45,24.46,24.43,24.44,13400.0,15.1627,15.1689,15.1503,15.1565,13400.0
2005-11-02 15:10:00,24.44,24.47,24.43,24.46,27500.0,15.1565,15.1751,15.1503,15.1689,27500.0
2005-11-02 15:15:00,24.46,24.46,24.43,24.44,9800.0,15.1689,15.1689,15.1503,15.1565,9800.0
2005-11-02 15:20:00,24.44,24.46,24.43,24.44,24600.0,15.1565,15.1689,15.1503,15.1565,24600.0
2005-11-02 15:25:00,24.44,24.45,24.41,24.42,28000.0,15.1565,15.1627,15.1379,15.1441,28000.0
2005-11-02 15:30:00,24.42,24.45,24.4,24.42,27600.0,15.1441,15.1627,15.1317,15.1441,27600.0
2005-11-02 15:35:00,24.42,24.42,24.36,24.38,28400.0,15.1441,15.1441,15.1069,15.1193,28400.0
2005-11-02 15:40:00,24.38,24.41,24.37,24.38,46700.0,15.1193,15.1379,15.1131,15.1193,46700.0
2005-11-02 15:45:00,24.38,24.44,24.38,24.42,26400.0,15.1193,15.1565,15.1193,15.1441,26400.0
2005-11-02 15:50:00,24.42,24.44,24.42,24.44,28600.0,15.1441,15.1565,15.1441,15.1565,28600.0
2005-11-02 15:55:00,24.44,24.46,24.43,24.45,37300.0,15.1565,15.1689,15.1503,15.1627,37300.0
2005-11-03 09:35:00,24.65,24.65,24.46,24.46,96200.0,15.2868,15.2868,15.1689,15.1689,96200.0
2005-11-03 09:40:00,24.45,24.59,24.45,24.56,36400.0,15.1627,15.2495,15.1627,15.2309,36400.0
2005-11-03 09:45:00,24.56,24.67,24.56,24.67,74900.0,15.2309,15.2992,15.2309,15.2992,74900.0
2005-11-03 09:50:00,24.67,24.68,24.59,24.6,25000.0,15.2992,15.3054,15.2495,15.2558,25000.0
2005-11-03 09:55:00,24.59,24.63,24.54,24.55,21700.0,15.2495,15.2744,15.2185,15.2247,21700.0
2005-11-03 10:00:00,24.55,24.56,24.48,24.53,69500.0,15.2247,15.2309,15.1813,15.2123,69500.0
2005-11-03 10:05:00,24.52,24.52,24.41,24.42,31300.0,15.2061,15.2061,15.1379,15.1441,31300.0
2005-11-03 10:10:00,24.42,24.42,24.31,24.36,26800.0,15.1441,15.1441,15.0759,15.1069,26800.0
2005-11-03 10:15:00,24.37,24.38,24.33,24.34,26200.0,15.1131,15.1193,15.0883,15.0945,26200.0
2005-11-03 10:20:00,24.34,24.44,24.33,24.44,22300.0,15.0945,15.1565,15.0883,15.1565,22300.0
2005-11-03 10:25:00,24.44,24.44,24.38,24.39,25900.0,15.1565,15.1565,15.1193,15.1255,25900.0
2005-11-03 10:30:00,24.4,24.42,24.36,24.41,12400.0,15.1317,15.1441,15.1069,15.1379,12400.0
2005-11-03 10:35:00,24.42,24.5,24.39,24.39,26600.0,15.1441,15.1937,15.1255,15.1255,26600.0
2005-11-03 10:40:00,24.39,24.5,24.38,24.49,22200.0,15.1255,15.1937,15.1193,15.1875,22200.0
2005-11-03 10:45:00,24.49,24.5,24.43,24.43,16200.0,15.1875,15.1937,15.1503,15.1503,16200.0
2005-11-03 10:50:00,24.41,24.46,24.39,24.42,20600.0,15.1379,15.1689,15.1255,15.1441,20600.0
2005-11-03 10:55:00,24.42,24.5,24.42,24.49,12400.0,15.1441,15.1937,15.1441,15.1875,12400.0
2005-11-03 11:00:00,24.49,24.53,24.48,24.49,13400.0,15.1875,15.2123,15.1813,15.1875,13400.0
2005-11-03 11:05:00,24.49,24.5,24.47,24.47,14000.0,15.1875,15.1937,15.1751,15.1751,14000.0
2005-11-03 11:10:00,24.48,24.5,24.46,24.48,14600.0,15.1813,15.1937,15.1689,15.1813,14600.0
2005-11-03 11:15:00,24.47,24.52,24.41,24.5,32100.0,15.1751,15.2061,15.1379,15.1937,32100.0
2005-11-03 11:20:00,24.49,24.49,24.44,24.45,12300.0,15.1875,15.1875,15.1565,15.1627,12300.0
2005-11-03 11:25:00,24.45,24.49,24.44,24.49,9800.0,15.1627,15.1875,15.1565,15.1875,9800.0
2005-11-03 11:30:00,24.49,24.54,24.48,24.54,15700.0,15.1875,15.2185,15.1813,15.2185,15700.0
2005-11-03 11:35:00,24.54,24.56,24.51,24.51,17700.0,15.2185,15.2309,15.1999,15.1999,17700.0
2005-11-03 11:40:00,24.51,24.52,24.48,24.51,21500.0,15.1999,15.2061,15.1813,15.1999,21500.0
2005-11-03 11:45:00,24.51,24.52,24.5,24.5,16200.0,15.1999,15.2061,15.1937,15.1937,16200.0
2005-11-03 11:50:00,24.51,24.52,24.47,24.47,20800.0,15.1999,15.2061,15.1751,15.1751,20800.0
2005-11-03 11:55:00,24.46,24.48,24.43,24.48,28200.0,15.1689,15.1813,15.1503,15.1813,28200.0
2005-11-03 12:00:00,24.47,24.51,24.46,24.47,32800.0,15.1751,15.1999,15.1689,15.1751,32800.0
2005-11-03 12:05:00,24.47,24.47,24.45,24.45,11700.0,15.1751,15.1751,15.1627,15.1627,11700.0
2005-11-03 12:10:00,24.46,24.51,24.45,24.49,14100.0,15.1689,15.1999,15.1627,15.1875,14100.0
2005-11-03 12:15:00,24.49,24.51,24.47,24.51,7700.0,15.1875,15.1999,15.1751,15.1999,7700.0
2005-11-03 12:20:00,24.49,24.51,24.49,24.49,6400.0,15.1875,15.1999,15.1875,15.1875,6400.0
2005-11-03 12:25:00,24.49,24.52,24.48,24.49,13300.0,15.1875,15.2061,15.1813,15.1875,13300.0
2005-11-03 12:30:00,24.48,24.49,24.45,24.49,20000.0,15.1813,15.1875,15.1627,15.1875,20000.0
2005-11-03 12:35:00,24.49,24.49,24.44,24.46,8000.0,15.1875,15.1875,15.1565,15.1689,8000.0
2005-11-03 12:40:00,24.46,24.51,24.44,24.51,26700.0,15.1689,15.1999,15.1565,15.1999,26700.0
2005-11-03 12:45:00,24.51,24.56,24.5,24.56,35000.0,15.1999,15.2309,15.1937,15.2309,35000.0
2005-11-03 12:50:00,24.55,24.56,24.55,24.56,8400.0,15.2247,15.2309,15.2247,15.2309,8400.0
2005-11-03 12:55:00,24.56,24.57,24.55,24.55,18400.0,15.2309,15.2371,15.2247,15.2247,18400.0
2005-11-03 13:00:00,24.55,24.6,24.55,24.59,14600.0,15.2247,15.2558,15.2247,15.2495,14600.0
2005-11-03 13:05:00,24.6,24.61,24.57,24.6,23300.0,15.2558,15.262,15.2371,15.2558,23300.0
2005-11-03 13:10:00,24.61,24.61,24.58,24.58,13300.0,15.262,15.262,15.2433,15.2433,13300.0
2005-11-03 13:15:00,24.58,24.59,24.57,24.58,12900.0,15.2433,15.2495,15.2371,15.2433,12900.0
2005-11-03 13:20:00,24.58,24.61,24.56,24.57,16300.0,15.2433,15.262,15.2309,15.2371,16300.0
2005-11-03 13:25:00,24.57,24.58,24.56,24.58,27800.0,15.2371,15.2433,15.2309,15.2433,27800.0
2005-11-03 13:30:00,24.58,24.6,24.57,24.59,23300.0,15.2433,15.2558,15.2371,15.2495,23300.0
2005-11-03 13:35:00,24.59,24.59,24.54,24.55,26500.0,15.2495,15.2495,15.2185,15.2247,26500.0
2005-11-03 13:40:00,24.55,24.59,24.54,24.59,11800.0,15.2247,15.2495,15.2185,15.2495,11800.0
2005-11-03 13:45:00,24.59,24.59,24.56,24.56,9800.0,15.2495,15.2495,15.2309,15.2309,9800.0
2005-11-03 13:50:00,24.56,24.57,24.53,24.56,7700.0,15.2309,15.2371,15.2123,15.2309,7700.0
2005-11-03 13:55:00,24.57,24.6,24.56,24.6,11700.0,15.2371,15.2558,15.2309,15.2558,11700.0
2005-11-03 14:00:00,24.58,24.6,24.56,24.56,15000.0,15.2433,15.2558,15.2309,15.2309,15000.0
2005-11-03 14:05:00,24.56,24.56,24.52,24.52,12600.0,15.2309,15.2309,15.2061,15.2061,12600.0
2005-11-03 14:10:00,24.52,24.52,24.5,24.51,7100.0,15.2061,15.2061,15.1937,15.1999,7100.0
2005-11-03 14:15:00,24.52,24.52,24.51,24.51,7800.0,15.2061,15.2061,15.1999,15.1999,7800.0
2005-11-03 14:20:00,24.51,24.55,24.48,24.48,26000.0,15.1999,15.2247,15.1813,15.1813,26000.0
2005-11-03 14:25:00,24.48,24.49,24.43,24.45,13200.0,15.1813,15.1875,15.1503,15.1627,13200.0
2005-11-03 14:30:00,24.45,24.46,24.43,24.43,4000.0,15.1627,15.1689,15.1503,15.1503,4000.0
2005-11-03 14:35:00,24.43,24.44,24.39,24.41,16600.0,15.1503,15.1565,15.1255,15.1379,16600.0
2005-11-03 14:40:00,24.4,24.4,24.32,24.35,17100.0,15.1317,15.1317,15.0821,15.1007,17100.0
2005-11-03 14:45:00,24.36,24.41,24.35,24.37,24000.0,15.1069,15.1379,15.1007,15.1131,24000.0
2005-11-03 14:50:00,24.37,24.42,24.37,24.41,35400.0,15.1131,15.1441,15.1131,15.1379,35400.0
2005-11-03 14:55:00,24.41,24.41,24.38,24.4,13500.0,15.1379,15.1379,15.1193,15.1317,13500.0
2005-11-03 15:00:00,24.41,24.41,24.34,24.35,12800.0,15.1379,15.1379,15.0945,15.1007,12800.0
2005-11-03 15:05:00,24.34,24.4,24.33,24.39,9500.0,15.0945,15.1317,15.0883,15.1255,9500.0
2005-11-03 15:10:00,24.39,24.41,24.32,24.34,34800.0,15.1255,15.1379,15.0821,15.0945,34800.0
2005-11-03 15:15:00,24.34,24.36,24.32,24.32,19800.0,15.0945,15.1069,15.0821,15.0821,19800.0
2005-11-03 15:20:00,24.32,24.35,24.32,24.32,42300.0,15.0821,15.1007,15.0821,15.0821,42300.0
2005-11-03 15:25:00,24.32,24.37,24.3,24.37,56900.0,15.0821,15.1131,15.0697,15.1131,56900.0
2005-11-03 15:30:00,24.37,24.38,24.28,24.29,28600.0,15.1131,15.1193,15.0573,15.0635,28600.0
2005-11-03 15:35:00,24.29,24.35,24.29,24.34,22000.0,15.0635,15.1007,15.0635,15.0945,22000.0
2005-11-03 15:40:00,24.34,24.39,24.34,24.38,18600.0,15.0945,15.1255,15.0945,15.1193,18600.0
2005-11-03 15:45:00,24.37,24.41,24.36,24.39,23400.0,15.1131,15.1379,15.1069,15.1255,23400.0
2005-11-03 15:50:00,24.39,24.41,24.36,24.41,16400.0,15.1255,15.1379,15.1069,15.1379,16400.0
2005-11-03 15:55:00,24.4,24.41,24.37,24.39,38500.0,15.1317,15.1379,15.1131,15.1255,38500.0
2005-11-04 09:35:00,24.6,24.63,24.54,24.61,82100.0,15.2558,15.2744,15.2185,15.262,82100.0
2005-11-04 09:40:00,24.62,24.63,24.55,24.59,92900.0,15.2682,15.2744,15.2247,15.2495,92900.0
2005-11-04 09:45:00,24.6,24.63,24.6,24.63,44900.0,15.2558,15.2744,15.2558,15.2744,44900.0
2005-11-04 09:50:00,24.63,24.63,24.57,24.59,26400.0,15.2744,15.2744,15.2371,15.2495,26400.0
2005-11-04 09:55:00,24.6,24.6,24.54,24.57,26000.0,15.2558,15.2558,15.2185,15.2371,26000.0
2005-11-04 10:00:00,24.57,24.63,24.56,24.63,403100.0,15.2371,15.2744,15.2309,15.2744,403100.0
2005-11-04 10:05:00,24.62,24.63,24.6,24.61,13600.0,15.2682,15.2744,15.2558,15.262,13600.0
2005-11-04 10:10:00,24.61,24.63,24.58,24.61,235300.0,15.262,15.2744,15.2433,15.262,235300.0
2005-11-04 10:15:00,24.62,24.67,24.61,24.64,56100.0,15.2682,15.2992,15.262,15.2806,56100.0
2005-11-04 10:20:00,24.64,24.67,24.62,24.64,49800.0,15.2806,15.2992,15.2682,15.2806,49800.0
2005-11-04 10:25:00,24.63,24.65,24.61,24.62,13100.0,15.2744,15.2868,15.262,15.2682,13100.0
2005-11-04 10:30:00,24.62,24.62,24.57,24.57,18000.0,15.2682,15.2682,15.2371,15.2371,18000.0
2005-11-04 10:35:00,24.57,24.57,24.52,24.53,14400.0,15.2371,15.2371,15.2061,15.2123,14400.0
2005-11-04 10:40:00,24.53,24.54,24.51,24.52,23300.0,15.2123,15.2185,15.1999,15.2061,23300.0
2005-11-04 10:45:00,24.52,24.57,24.46,24.46,27900.0,15.2061,15.2371,15.1689,15.1689,27900.0
2005-11-04 10:50:00,24.46,24.5,24.43,24.5,16900.0,15.1689,15.1937,15.1503,15.1937,16900.0
2005-11-04 10:55:00,24.49,24.49,24.43,24.43,6700.0,15.1875,15.1875,15.1503,15.1503,6700.0
2005-11-04 11:00:00,24.44,24.44,24.42,24.42,3700.0,15.1565,15.1565,15.1441,15.1441,3700.0
2005-11-04 11:05:00,24.41,24.43,24.38,24.39,13800.0,15.1379,15.1503,15.1193,15.1255,13800.0
2005-11-04 11:10:00,24.39,24.39,24.34,24.34,14900.0,15.1255,15.1255,15.0945,15.0945,14900.0
2005-11-04 11:15:00,24.34,24.35,24.31,24.34,20500.0,15.0945,15.1007,15.0759,15.0945,20500.0
2005-11-04 11:20:00,24.34,24.34,24.31,24.31,1300.0,15.0945,15.0945,15.0759,15.0759,1300.0
2005-11-04 11:25:00,24.32,24.34,24.31,24.31,10100.0,15.0821,15.0945,15.0759,15.0759,10100.0
2005-11-04 11:30:00,24.31,24.32,24.27,24.29,11100.0,15.0759,15.0821,15.0511,15.0635,11100.0
2005-11-04 11:35:00,24.29,24.29,24.21,24.24,13400.0,15.0635,15.0635,15.0139,15.0325,13400.0
2005-11-04 11:40:00,24.25,24.25,24.21,24.24,12700.0,15.0387,15.0387,15.0139,15.0325,12700.0
2005-11-04 11:45:00,24.25,24.34,24.25,24.32,13200.0,15.0387,15.0945,15.0387,15.0821,13200.0
2005-11-04 11:50:00,24.32,24.37,24.32,24.34,9900.0,15.0821,15.1131,15.0821,15.0945,9900.0
2005-11-04 11:55:00,24.35,24.41,24.35,24.37,13700.0,15.1007,15.1379,15.1007,15.1131,13700.0
2005-11-04 12:00:00,24.38,24.41,24.37,24.41,15500.0,15.1193,15.1379,15.1131,15.1379,15500.0
2005-11-04 12:05:00,24.41,24.41,24.36,24.37,6500.0,15.1379,15.1379,15.1069,15.1131,6500.0
2005-11-04 12:10:00,24.37,24.4,24.34,24.39,6000.0,15.1131,15.1317,15.0945,15.1255,6000.0
2005-11-04 12:15:00,24.38,24.4,24.38,24.39,5000.0,15.1193,15.1317,15.1193,15.1255,5000.0
2005-11-04 12:20:00,24.39,24.39,24.36,24.38,12300.0,15.1255,15.1255,15.1069,15.1193,12300.0
2005-11-04 12:25:00,24.38,24.39,24.37,24.38,4700.0,15.1193,15.1255,15.1131,15.1193,4700.0
2005-11-04 12:30:00,24.38,24.38,24.34,24.34,7900.0,15.1193,15.1193,15.0945,15.0945,7900.0
2005-11-04 12:35:00,24.35,24.35,24.33,24.33,4400.0,15.1007,15.1007,15.0883,15.0883,4400.0
2005-11-04 12:40:00,24.32,24.34,24.3,24.3,9100.0,15.0821,15.0945,15.0697,15.0697,9100.0
2005-11-04 12:45:00,24.3,24.3,24.21,24.22,10100.0,15.0697,15.0697,15.0139,15.0201,10100.0
2005-11-04 12:50:00,24.22,24.28,24.22,24.27,5900.0,15.0201,15.0573,15.0201,15.0511,5900.0
2005-11-04 12:55:00,24.28,24.31,24.28,24.28,8400.0,15.0573,15.0759,15.0573,15.0573,8400.0
2005-11-04 13:00:00,24.27,24.28,24.21,24.21,6500.0,15.0511,15.0573,15.0139,15.0139,6500.0
2005-11-04 13:05:00,24.21,24.21,24.17,24.2,18500.0,15.0139,15.0139,14.9891,15.0077,18500.0
2005-11-04 13:10:00,24.19,24.19,24.15,24.15,12800.0,15.0015,15.0015,14.9767,14.9767,12800.0
2005-11-04 13:15:00,24.16,24.17,24.14,24.16,8900.0,14.9829,14.9891,14.9705,14.9829,8900.0
2005-11-04 13:20:00,24.16,24.16,24.14,24.15,5200.0,14.9829,14.9829,14.9705,14.9767,5200.0
2005-11-04 13:25:00,24.15,24.17,24.14,24.17,8100.0,14.9767,14.9891,14.9705,14.9891,8100.0
2005-11-04 13:30:00,24.14,24.15,24.13,24.14,12700.0,14.9705,14.9767,14.9643,14.9705,12700.0
2005-11-04 13:35:00,24.13,24.15,24.13,24.14,3600.0,14.9643,14.9767,14.9643,14.9705,3600.0
2005-11-04 13:40:00,24.14,24.14,24.11,24.12,8700.0,14.9705,14.9705,14.9519,14.9581,8700.0
2005-11-04 13:45:00,24.13,24.14,24.12,24.12,6100.0,14.9643,14.9705,14.9581,14.9581,6100.0
2005-11-04 13:50:00,24.12,24.14,24.12,24.12,12600.0,14.9581,14.9705,14.9581,14.9581,12600.0
2005-11-04 13:55:00,24.13,24.14,24.12,24.12,5600.0,14.9643,14.9705,14.9581,14.9581,5600.0
2005-11-04 14:00:00,24.12,24.13,24.09,24.12,11400.0,14.9581,14.9643,14.9395,14.9581,11400.0
2005-11-04 14:05:00,24.12,24.14,24.11,24.14,39600.0,14.9581,14.9705,14.9519,14.9705,39600.0
2005-11-04 14:10:00,24.14,24.2,24.14,24.17,33900.0,14.9705,15.0077,14.9705,14.9891,33900.0
2005-11-04 14:15:00,24.16,24.24,24.16,24.24,8800.0,14.9829,15.0325,14.9829,15.0325,8800.0
2005-11-04 14:20:00,24.24,24.33,24.23,24.31,39000.0,15.0325,15.0883,15.0263,15.0759,39000.0
2005-11-04 14:25:00,24.3,24.31,24.24,24.26,18400.0,15.0697,15.0759,15.0325,15.0449,18400.0
2005-11-04 14:30:00,24.26,24.28,24.23,24.24,20400.0,15.0449,15.0573,15.0263,15.0325,20400.0
2005-11-04 14:35:00,24.23,24.23,24.2,24.2,7000.0,15.0263,15.0263,15.0077,15.0077,7000.0
2005-11-04 14:40:00,24.19,24.21,24.16,24.16,17600.0,15.0015,15.0139,14.9829,14.9829,17600.0
2005-11-04 14:45:00,24.16,24.17,24.14,24.15,15000.0,14.9829,14.9891,14.9705,14.9767,15000.0
2005-11-04 14:50:00,24.14,24.23,24.14,24.2,13400.0,14.9705,15.0263,14.9705,15.0077,13400.0
2005-11-04 14:55:00,24.2,24.2,24.17,24.2,6200.0,15.0077,15.0077,14.9891,15.0077,6200.0
2005-11-04 15:00:00,24.19,24.2,24.15,24.16,18100.0,15.0015,15.0077,14.9767,14.9829,18100.0
2005-11-04 15:05:00,24.15,24.16,24.12,24.15,15300.0,14.9767,14.9829,14.9581,14.9767,15300.0
2005-11-04 15:10:00,24.15,24.18,24.13,24.17,10400.0,14.9767,14.9953,14.9643,14.9891,10400.0
2005-11-04 15:15:00,24.16,24.16,24.15,24.16,8600.0,14.9829,14.9829,14.9767,14.9829,8600.0
2005-11-04 15:20:00,24.16,24.16,24.13,24.14,16800.0,14.9829,14.9829,14.9643,14.9705,16800.0
2005-11-04 15:25:00,24.14,24.16,24.14,24.15,8500.0,14.9705,14.9829,14.9705,14.9767,8500.0
2005-11-04 15:30:00,24.14,24.15,24.14,24.15,12100.0,14.9705,14.9767,14.9705,14.9767,12100.0
2005-11-04 15:35:00,24.15,24.18,24.15,24.16,14200.0,14.9767,14.9953,14.9767,14.9829,14200.0
2005-11-04 15:40:00,24.16,24.2,24.16,24.18,20300.0,14.9829,15.0077,14.9829,14.9953,20300.0
2005-11-04 15:45:00,24.19,24.25,24.19,24.25,23700.0,15.0015,15.0387,15.0015,15.0387,23700.0
2005-11-04 15:50:00,24.24,24.26,24.19,24.19,26800.0,15.0325,15.0449,15.0015,15.0015,26800.0
2005-11-04 15:55:00,24.19,24.21,24.17,24.18,41800.0,15.0015,15.0139,14.9891,14.9953,41800.0
2005-11-07 09:35:00,24.1,24.19,24.1,24.14,80800.0,14.9457,15.0015,14.9457,14.9705,80800.0
2005-11-07 09:40:00,24.14,24.37,24.06,24.36,44300.0,14.9705,15.1131,14.9209,15.1069,44300.0
2005-11-07 09:45:00,24.34,24.35,24.13,24.13,16000.0,15.0945,15.1007,14.9643,14.9643,16000.0
2005-11-07 09:50:00,24.15,24.19,24.14,24.17,20800.0,14.9767,15.0015,14.9705,14.9891,20800.0
2005-11-07 09:55:00,24.17,24.17,24.11,24.11,26100.0,14.9891,14.9891,14.9519,14.9519,26100.0
2005-11-07 10:00:00,24.11,24.11,24.04,24.04,34500.0,14.9519,14.9519,14.9085,14.9085,34500.0
2005-11-07 10:05:00,24.04,24.08,24.04,24.04,23500.0,14.9085,14.9333,14.9085,14.9085,23500.0
2005-11-07 10:10:00,24.04,24.06,24.01,24.02,33100.0,14.9085,14.9209,14.8899,14.8961,33100.0
2005-11-07 10:15:00,24.02,24.03,24.0,24.03,40700.0,14.8961,14.9023,14.8837,14.9023,40700.0
2005-11-07 10:20:00,24.03,24.07,24.01,24.04,36100.0,14.9023,14.9271,14.8899,14.9085,36100.0
2005-11-07 10:25:00,24.04,24.04,24.0,24.01,33500.0,14.9085,14.9085,14.8837,14.8899,33500.0
2005-11-07 10:30:00,24.01,24.04,24.01,24.04,24700.0,14.8899,14.9085,14.8899,14.9085,24700.0
2005-11-07 10:35:00,24.04,24.08,24.01,24.01,177600.0,14.9085,14.9333,14.8899,14.8899,177600.0
2005-11-07 10:40:00,24.02,24.02,24.01,24.02,18500.0,14.8961,14.8961,14.8899,14.8961,18500.0
2005-11-07 10:45:00,24.02,24.03,24.0,24.01,31400.0,14.8961,14.9023,14.8837,14.8899,31400.0
2005-11-07 10:50:00,24.01,24.05,24.01,24.02,24000.0,14.8899,14.9147,14.8899,14.8961,24000.0
2005-11-07 10:55:00,24.01,24.09,24.0,24.09,31900.0,14.8899,14.9395,14.8837,14.9395,31900.0
2005-11-07 11:00:00,24.09,24.11,24.08,24.08,11100.0,14.9395,14.9519,14.9333,14.9333,11100.0
2005-11-07 11:05:00,24.08,24.1,24.04,24.04,22100.0,14.9333,14.9457,14.9085,14.9085,22100.0
2005-11-07 11:10:00,24.03,24.04,24.0,24.02,21600.0,14.9023,14.9085,14.8837,14.8961,21600.0
2005-11-07 11:15:00,24.02,24.03,24.0,24.02,56400.0,14.8961,14.9023,14.8837,14.8961,56400.0
2005-11-07 11:20:00,24.02,24.02,24.0,24.01,59200.0,14.8961,14.8961,14.8837,14.8899,59200.0
2005-11-07 11:25:00,24.01,24.02,24.0,24.02,71200.0,14.8899,14.8961,14.8837,14.8961,71200.0
2005-11-07 11:30:00,24.01,24.08,24.01,24.08,57600.0,14.8899,14.9333,14.8899,14.9333,57600.0
2005-11-07 11:35:00,24.08,24.1,24.08,24.09,26400.0,14.9333,14.9457,14.9333,14.9395,26400.0
2005-11-07 11:40:00,24.09,24.12,24.09,24.12,28400.0,14.9395,14.9581,14.9395,14.9581,28400.0
2005-11-07 11:45:00,24.12,24.13,24.11,24.12,23400.0,14.9581,14.9643,14.9519,14.9581,23400.0
2005-11-07 11:50:00,24.12,24.13,24.09,24.1,31400.0,14.9581,14.9643,14.9395,14.9457,31400.0
2005-11-07 11:55:00,24.1,24.1,24.05,24.05,17800.0,14.9457,14.9457,14.9147,14.9147,17800.0
2005-11-07 12:00:00,24.06,24.06,24.03,24.04,25100.0,14.9209,14.9209,14.9023,14.9085,25100.0
2005-11-07 12:05:00,24.05,24.05,24.02,24.03,49300.0,14.9147,14.9147,14.8961,14.9023,49300.0
2005-11-07 12:10:00,24.04,24.04,24.02,24.03,23200.0,14.9085,14.9085,14.8961,14.9023,23200.0
2005-11-07 12:15:00,24.02,24.04,24.01,24.03,15600.0,14.8961,14.9085,14.8899,14.9023,15600.0
2005-11-07 12:20:00,24.03,24.03,24.0,24.03,20700.0,14.9023,14.9023,14.8837,14.9023,20700.0
2005-11-07 12:25:00,24.01,24.01,24.0,24.01,35600.0,14.8899,14.8899,14.8837,14.8899,35600.0
2005-11-07 12:30:00,24.01,24.02,24.0,24.01,16900.0,14.8899,14.8961,14.8837,14.8899,16900.0
2005-11-07 12:35:00,24.01,24.01,24.0,24.0,16300.0,14.8899,14.8899,14.8837,14.8837,16300.0
2005-11-07 12:40:00,24.01,24.05,24.01,24.01,69200.0,14.8899,14.9147,14.8899,14.8899,69200.0
2005-11-07 12:45:00,24.02,24.06,24.01,24.06,16100.0,14.8961,14.9209,14.8899,14.9209,16100.0
2005-11-07 12:50:00,24.04,24.05,24.02,24.02,17600.0,14.9085,14.9147,14.8961,14.8961,17600.0
2005-11-07 12:55:00,24.03,24.03,24.01,24.02,12800.0,14.9023,14.9023,14.8899,14.8961,12800.0
2005-11-07 13:00:00,24.01,24.02,24.01,24.02,11400.0,14.8899,14.8961,14.8899,14.8961,11400.0
2005-11-07 13:05:00,24.02,24.02,24.0,24.01,21000.0,14.8961,14.8961,14.8837,14.8899,21000.0
2005-11-07 13:10:00,24.0,24.02,24.0,24.01,9700.0,14.8837,14.8961,14.8837,14.8899,9700.0
2005-11-07 13:15:00,24.01,24.01,24.0,24.0,8700.0,14.8899,14.8899,14.8837,14.8837,8700.0
2005-11-07 13:20:00,24.0,24.02,24.0,24.02,28300.0,14.8837,14.8961,14.8837,14.8961,28300.0
2005-11-07 13:25:00,24.01,24.02,24.0,24.0,33500.0,14.8899,14.8961,14.8837,14.8837,33500.0
2005-11-07 13:30:00,24.01,24.01,24.0,24.0,13300.0,14.8899,14.8899,14.8837,14.8837,13300.0
2005-11-07 13:35:00,24.01,24.01,23.96,23.98,39900.0,14.8899,14.8899,14.8589,14.8713,39900.0
2005-11-07 13:40:00,23.99,24.01,23.98,23.99,33500.0,14.8775,14.8899,14.8713,14.8775,33500.0
2005-11-07 13:45:00,24.0,24.0,23.96,23.98,25500.0,14.8837,14.8837,14.8589,14.8713,25500.0
2005-11-07 13:50:00,23.98,23.99,23.96,23.98,28000.0,14.8713,14.8775,14.8589,14.8713,28000.0
2005-11-07 13:55:00,23.97,23.97,23.95,23.95,13700.0,14.8651,14.8651,14.8527,14.8527,13700.0
2005-11-07 14:00:00,23.94,23.94,23.9,23.91,35500.0,14.8465,14.8465,14.8216,14.8278,35500.0
2005-11-07 14:05:00,23.91,23.94,23.91,23.94,33400.0,14.8278,14.8465,14.8278,14.8465,33400.0
2005-11-07 14:10:00,23.95,23.98,23.93,23.96,28900.0,14.8527,14.8713,14.8402,14.8589,28900.0
2005-11-07 14:15:00,23.95,23.98,23.95,23.98,22800.0,14.8527,14.8713,14.8527,14.8713,22800.0
2005-11-07 14:20:00,23.98,23.99,23.96,23.96,32400.0,14.8713,14.8775,14.8589,14.8589,32400.0
2005-11-07 14:25:00,23.97,23.98,23.96,23.98,27700.0,14.8651,14.8713,14.8589,14.8713,27700.0
2005-11-07 14:30:00,23.99,24.0,23.97,23.99,46900.0,14.8775,14.8837,14.8651,14.8775,46900.0
2005-11-07 14:35:00,23.99,23.99,23.97,23.98,28300.0,14.8775,14.8775,14.8651,14.8713,28300.0
2005-11-07 14:40:00,23.98,23.98,23.97,23.98,20900.0,14.8713,14.8713,14.8651,14.8713,20900.0
2005-11-07 14:45:00,23.98,23.98,23.93,23.93,23600.0,14.8713,14.8713,14.8402,14.8402,23600.0
2005-11-07 14:50:00,23.93,23.94,23.91,23.92,73000.0,14.8402,14.8465,14.8278,14.834,73000.0
2005-11-07 14:55:00,23.92,23.92,23.9,23.9,80500.0,14.834,14.834,14.8216,14.8216,80500.0
2005-11-07 15:00:00,23.91,23.92,23.88,23.92,52500.0,14.8278,14.834,14.8092,14.834,52500.0
2005-11-07 15:05:00,23.92,23.95,23.88,23.89,65200.0,14.834,14.8527,14.8092,14.8154,65200.0
2005-11-07 15:10:00,23.89,23.9,23.88,23.89,40000.0,14.8154,14.8216,14.8092,14.8154,40000.0
2005-11-07 15:15:00,23.89,23.89,23.86,23.89,57600.0,14.8154,14.8154,14.7968,14.8154,57600.0
2005-11-07 15:20:00,23.89,23.9,23.86,23.89,25900.0,14.8154,14.8216,14.7968,14.8154,25900.0
2005-11-07 15:25:00,23.89,23.89,23.82,23.85,41600.0,14.8154,14.8154,14.772,14.7906,41600.0
2005-11-07 15:30:00,23.85,23.89,23.85,23.85,39200.0,14.7906,14.8154,14.7906,14.7906,39200.0
2005-11-07 15:35:00,23.87,23.87,23.83,23.84,36000.0,14.803,14.803,14.7782,14.7844,36000.0
2005-11-07 15:40:00,23.84,23.87,23.82,23.87,56600.0,14.7844,14.803,14.772,14.803,56600.0
2005-11-07 15:45:00,23.87,23.9,23.85,23.86,67900.0,14.803,14.8216,14.7906,14.7968,67900.0
2005-11-07 15:50:00,23.85,23.86,23.82,23.83,54800.0,14.7906,14.7968,14.772,14.7782,54800.0
2005-11-07 15:55:00,23.82,23.87,23.81,23.81,109800.0,14.772,14.803,14.7658,14.7658,109800.0
2005-11-08 09:30:00,23.77,23.85,23.77,23.85,54200.0,14.741,14.7906,14.741,14.7906,54200.0
2005-11-08 09:35:00,23.84,23.86,23.7,23.81,33900.0,14.7844,14.7968,14.6976,14.7658,33900.0
2005-11-08 09:40:00,23.76,23.81,23.6,23.61,50000.0,14.7348,14.7658,14.6356,14.6418,50000.0
2005-11-08 09:45:00,23.63,23.83,23.6,23.82,27900.0,14.6542,14.7782,14.6356,14.772,27900.0
2005-11-08 09:50:00,23.82,23.85,23.8,23.84,28000.0,14.772,14.7906,14.7596,14.7844,28000.0
2005-11-08 09:55:00,23.84,23.84,23.76,23.8,19000.0,14.7844,14.7844,14.7348,14.7596,19000.0
2005-11-08 10:00:00,23.78,23.8,23.72,23.79,22600.0,14.7472,14.7596,14.71,14.7534,22600.0
2005-11-08 10:05:00,23.76,23.79,23.72,23.72,28900.0,14.7348,14.7534,14.71,14.71,28900.0
2005-11-08 10:10:00,23.7,23.77,23.68,23.77,16500.0,14.6976,14.741,14.6852,14.741,16500.0
2005-11-08 10:15:00,23.76,23.79,23.74,23.77,36600.0,14.7348,14.7534,14.7224,14.741,36600.0
2005-11-08 10:20:00,23.78,23.79,23.74,23.77,22000.0,14.7472,14.7534,14.7224,14.741,22000.0
2005-11-08 10:25:00,23.77,23.78,23.7,23.73,15100.0,14.741,14.7472,14.6976,14.7162,15100.0
2005-11-08 10:30:00,23.75,23.78,23.74,23.74,13600.0,14.7286,14.7472,14.7224,14.7224,13600.0
2005-11-08 10:35:00,23.75,23.77,23.74,23.75,13400.0,14.7286,14.741,14.7224,14.7286,13400.0
2005-11-08 10:40:00,23.75,23.76,23.73,23.73,20000.0,14.7286,14.7348,14.7162,14.7162,20000.0
2005-11-08 10:45:00,23.74,23.75,23.73,23.73,14500.0,14.7224,14.7286,14.7162,14.7162,14500.0
2005-11-08 10:50:00,23.72,23.72,23.68,23.7,16000.0,14.71,14.71,14.6852,14.6976,16000.0
2005-11-08 10:55:00,23.69,23.75,23.69,23.74,11300.0,14.6914,14.7286,14.6914,14.7224,11300.0
2005-11-08 11:00:00,23.74,23.76,23.73,23.74,11700.0,14.7224,14.7348,14.7162,14.7224,11700.0
2005-11-08 11:05:00,23.74,23.79,23.74,23.77,32000.0,14.7224,14.7534,14.7224,14.741,32000.0
2005-11-08 11:10:00,23.79,23.82,23.78,23.8,21700.0,14.7534,14.772,14.7472,14.7596,21700.0
2005-11-08 11:15:00,23.8,23.89,23.8,23.89,25100.0,14.7596,14.8154,14.7596,14.8154,25100.0
2005-11-08 11:20:00,23.89,23.97,23.89,23.91,28300.0,14.8154,14.8651,14.8154,14.8278,28300.0
2005-11-08 11:25:00,23.91,23.92,23.87,23.87,16800.0,14.8278,14.834,14.803,14.803,16800.0
2005-11-08 11:30:00,23.88,23.92,23.85,23.85,27500.0,14.8092,14.834,14.7906,14.7906,27500.0
2005-11-08 11:35:00,23.87,23.9,23.86,23.87,17100.0,14.803,14.8216,14.7968,14.803,17100.0
2005-11-08 11:40:00,23.87,23.87,23.83,23.84,13400.0,14.803,14.803,14.7782,14.7844,13400.0
2005-11-08 11:45:00,23.84,23.84,23.79,23.83,13600.0,14.7844,14.7844,14.7534,14.7782,13600.0
2005-11-08 11:50:00,23.83,23.85,23.81,23.81,12500.0,14.7782,14.7906,14.7658,14.7658,12500.0
2005-11-08 11:55:00,23.81,23.81,23.78,23.8,11100.0,14.7658,14.7658,14.7472,14.7596,11100.0
2005-11-08 12:00:00,23.8,23.82,23.8,23.8,10000.0,14.7596,14.772,14.7596,14.7596,10000.0
2005-11-08 12:05:00,23.81,23.81,23.79,23.81,20400.0,14.7658,14.7658,14.7534,14.7658,20400.0
2005-11-08 12:10:00,23.81,23.81,23.79,23.8,20800.0,14.7658,14.7658,14.7534,14.7596,20800.0
2005-11-08 12:15:00,23.79,23.79,23.7,23.73,14700.0,14.7534,14.7534,14.6976,14.7162,14700.0
2005-11-08 12:20:00,23.73,23.77,23.73,23.75,14900.0,14.7162,14.741,14.7162,14.7286,14900.0
2005-11-08 12:25:00,23.75,23.76,23.74,23.74,8400.0,14.7286,14.7348,14.7224,14.7224,8400.0
2005-11-08 12:30:00,23.75,23.75,23.73,23.74,13400.0,14.7286,14.7286,14.7162,14.7224,13400.0
2005-11-08 12:35:00,23.74,23.74,23.71,23.73,20000.0,14.7224,14.7224,14.7038,14.7162,20000.0
2005-11-08 12:40:00,23.73,23.73,23.71,23.72,12900.0,14.7162,14.7162,14.7038,14.71,12900.0
2005-11-08 12:45:00,23.72,23.73,23.71,23.71,10400.0,14.71,14.7162,14.7038,14.7038,10400.0
2005-11-08 12:50:00,23.71,23.73,23.7,23.7,15100.0,14.7038,14.7162,14.6976,14.6976,15100.0
2005-11-08 12:55:00,23.7,23.71,23.69,23.71,9200.0,14.6976,14.7038,14.6914,14.7038,9200.0
2005-11-08 13:00:00,23.69,23.72,23.69,23.71,17600.0,14.6914,14.71,14.6914,14.7038,17600.0
2005-11-08 13:05:00,23.71,23.71,23.68,23.68,23800.0,14.7038,14.7038,14.6852,14.6852,23800.0
2005-11-08 13:10:00,23.67,23.69,23.64,23.67,17200.0,14.679,14.6914,14.6604,14.679,17200.0
2005-11-08 13:15:00,23.68,23.68,23.64,23.64,22600.0,14.6852,14.6852,14.6604,14.6604,22600.0
2005-11-08 13:20:00,23.65,23.66,23.64,23.65,5400.0,14.6666,14.6728,14.6604,14.6666,5400.0
2005-11-08 13:25:00,23.66,23.67,23.64,23.64,8100.0,14.6728,14.679,14.6604,14.6604,8100.0
2005-11-08 13:30:00,23.65,23.68,23.6,23.61,24100.0,14.6666,14.6852,14.6356,14.6418,24100.0
2005-11-08 13:35:00,23.61,23.62,23.6,23.6,21000.0,14.6418,14.648,14.6356,14.6356,21000.0
2005-11-08 13:40:00,23.61,23.61,23.59,23.61,19500.0,14.6418,14.6418,14.6294,14.6418,19500.0
2005-11-08 13:45:00,23.6,23.61,23.58,23.58,7300.0,14.6356,14.6418,14.6232,14.6232,7300.0
2005-11-08 13:50:00,23.58,23.6,23.56,23.57,17500.0,14.6232,14.6356,14.6108,14.617,17500.0
2005-11-08 13:55:00,23.57,23.63,23.57,23.63,12400.0,14.617,14.6542,14.617,14.6542,12400.0
2005-11-08 14:00:00,23.61,23.61,23.57,23.58,71400.0,14.6418,14.6418,14.617,14.6232,71400.0
2005-11-08 14:05:00,23.59,23.63,23.59,23.61,56100.0,14.6294,14.6542,14.6294,14.6418,56100.0
2005-11-08 14:10:00,23.62,23.67,23.61,23.66,54100.0,14.648,14.679,14.6418,14.6728,54100.0
2005-11-08 14:15:00,23.67,23.69,23.64,23.65,38400.0,14.679,14.6914,14.6604,14.6666,38400.0
2005-11-08 14:20:00,23.64,23.7,23.64,23.7,21500.0,14.6604,14.6976,14.6604,14.6976,21500.0
2005-11-08 14:25:00,23.68,23.72,23.68,23.72,11900.0,14.6852,14.71,14.6852,14.71,11900.0
2005-11-08 14:30:00,23.71,23.72,23.71,23.72,28100.0,14.7038,14.71,14.7038,14.71,28100.0
2005-11-08 14:35:00,23.71,23.72,23.7,23.72,12700.0,14.7038,14.71,14.6976,14.71,12700.0
2005-11-08 14:40:00,23.71,23.71,23.69,23.71,13400.0,14.7038,14.7038,14.6914,14.7038,13400.0
2005-11-08 14:45:00,23.71,23.74,23.7,23.74,16000.0,14.7038,14.7224,14.6976,14.7224,16000.0
2005-11-08 14:50:00,23.74,23.74,23.72,23.74,8400.0,14.7224,14.7224,14.71,14.7224,8400.0
2005-11-08 14:55:00,23.74,23.74,23.71,23.72,14600.0,14.7224,14.7224,14.7038,14.71,14600.0
2005-11-08 15:00:00,23.73,23.75,23.72,23.74,36800.0,14.7162,14.7286,14.71,14.7224,36800.0
2005-11-08 15:05:00,23.74,23.75,23.73,23.74,22800.0,14.7224,14.7286,14.7162,14.7224,22800.0
2005-11-08 15:10:00,23.74,23.75,23.73,23.74,43200.0,14.7224,14.7286,14.7162,14.7224,43200.0
2005-11-08 15:15:00,23.75,23.78,23.74,23.78,55500.0,14.7286,14.7472,14.7224,14.7472,55500.0
2005-11-08 15:20:00,23.77,23.78,23.73,23.78,26000.0,14.741,14.7472,14.7162,14.7472,26000.0
2005-11-08 15:25:00,23.79,23.8,23.77,23.77,20400.0,14.7534,14.7596,14.741,14.741,20400.0
2005-11-08 15:30:00,23.78,23.78,23.77,23.78,27300.0,14.7472,14.7472,14.741,14.7472,27300.0
2005-11-08 15:35:00,23.78,23.79,23.76,23.77,49000.0,14.7472,14.7534,14.7348,14.741,49000.0
2005-11-08 15:40:00,23.78,23.79,23.77,23.78,29100.0,14.7472,14.7534,14.741,14.7472,29100.0
2005-11-08 15:45:00,23.78,23.78,23.73,23.74,42000.0,14.7472,14.7472,14.7162,14.7224,42000.0
2005-11-08 15:50:00,23.74,23.76,23.73,23.75,39500.0,14.7224,14.7348,14.7162,14.7286,39500.0
2005-11-08 15:55:00,23.75,23.76,23.73,23.75,45500.0,14.7286,14.7348,14.7162,14.7286,45500.0
2005-11-09 09:30:00,23.98,23.98,23.9,23.9,38400.0,14.8713,14.8713,14.8216,14.8216,38400.0
2005-11-09 09:35:00,23.9,23.98,23.9,23.97,26600.0,14.8216,14.8713,14.8216,14.8651,26600.0
2005-11-09 09:40:00,23.97,23.97,23.94,23.94,26100.0,14.8651,14.8651,14.8465,14.8465,26100.0
2005-11-09 09:45:00,23.95,23.95,23.92,23.93,69100.0,14.8527,14.8527,14.834,14.8402,69100.0
2005-11-09 09:50:00,23.94,23.95,23.93,23.94,20500.0,14.8465,14.8527,14.8402,14.8465,20500.0
2005-11-09 09:55:00,23.93,24.02,23.93,24.02,32300.0,14.8402,14.8961,14.8402,14.8961,32300.0
2005-11-09 10:00:00,24.01,24.06,24.01,24.05,25700.0,14.8899,14.9209,14.8899,14.9147,25700.0
2005-11-09 10:05:00,24.05,24.06,24.03,24.03,10100.0,14.9147,14.9209,14.9023,14.9023,10100.0
2005-11-09 10:10:00,24.03,24.05,24.02,24.05,18600.0,14.9023,14.9147,14.8961,14.9147,18600.0
2005-11-09 10:15:00,24.05,24.08,24.05,24.05,22500.0,14.9147,14.9333,14.9147,14.9147,22500.0
2005-11-09 10:20:00,24.05,24.05,23.96,23.97,15100.0,14.9147,14.9147,14.8589,14.8651,15100.0
2005-11-09 10:25:00,23.97,24.0,23.96,24.0,16700.0,14.8651,14.8837,14.8589,14.8837,16700.0
2005-11-09 10:30:00,24.0,24.04,24.0,24.02,25300.0,14.8837,14.9085,14.8837,14.8961,25300.0
2005-11-09 10:35:00,24.03,24.05,24.0,24.0,26000.0,14.9023,14.9147,14.8837,14.8837,26000.0
2005-11-09 10:40:00,24.0,24.0,23.99,24.0,8800.0,14.8837,14.8837,14.8775,14.8837,8800.0
2005-11-09 10:45:00,24.0,24.04,23.99,24.02,18300.0,14.8837,14.9085,14.8775,14.8961,18300.0
2005-11-09 10:50:00,24.02,24.04,24.01,24.01,10100.0,14.8961,14.9085,14.8899,14.8899,10100.0
2005-11-09 10:55:00,24.01,24.02,23.99,24.0,60500.0,14.8899,14.8961,14.8775,14.8837,60500.0
2005-11-09 11:00:00,24.0,24.02,24.0,24.0,14400.0,14.8837,14.8961,14.8837,14.8837,14400.0
2005-11-09 11:05:00,24.02,24.02,23.99,24.02,37000.0,14.8961,14.8961,14.8775,14.8961,37000.0
2005-11-09 11:10:00,24.01,24.02,23.97,24.0,62600.0,14.8899,14.8961,14.8651,14.8837,62600.0
2005-11-09 11:15:00,24.0,24.0,23.98,24.0,4500.0,14.8837,14.8837,14.8713,14.8837,4500.0
2005-11-09 11:20:00,24.01,24.02,23.99,23.99,10000.0,14.8899,14.8961,14.8775,14.8775,10000.0
2005-11-09 11:25:00,23.99,24.02,23.97,23.97,18900.0,14.8775,14.8961,14.8651,14.8651,18900.0
2005-11-09 11:30:00,23.97,23.99,23.91,23.93,13100.0,14.8651,14.8775,14.8278,14.8402,13100.0
2005-11-09 11:35:00,23.93,23.98,23.92,23.98,8500.0,14.8402,14.8713,14.834,14.8713,8500.0
2005-11-09 11:40:00,23.98,23.99,23.97,23.98,7200.0,14.8713,14.8775,14.8651,14.8713,7200.0
2005-11-09 11:45:00,23.99,24.03,23.98,24.02,47800.0,14.8775,14.9023,14.8713,14.8961,47800.0
2005-11-09 11:50:00,24.02,24.04,23.99,24.01,19800.0,14.8961,14.9085,14.8775,14.8899,19800.0
2005-11-09 11:55:00,24.0,24.05,24.0,24.05,9300.0,14.8837,14.9147,14.8837,14.9147,9300.0
2005-11-09 12:00:00,24.04,24.09,24.04,24.07,20600.0,14.9085,14.9395,14.9085,14.9271,20600.0
2005-11-09 12:05:00,24.07,24.07,24.04,24.06,21900.0,14.9271,14.9271,14.9085,14.9209,21900.0
2005-11-09 12:10:00,24.05,24.06,24.04,24.04,10700.0,14.9147,14.9209,14.9085,14.9085,10700.0
2005-11-09 12:15:00,24.04,24.08,23.99,24.06,39100.0,14.9085,14.9333,14.8775,14.9209,39100.0
2005-11-09 12:20:00,24.07,24.18,24.07,24.17,52800.0,14.9271,14.9953,14.9271,14.9891,52800.0
2005-11-09 12:25:00,24.17,24.27,24.17,24.2,25700.0,14.9891,15.0511,14.9891,15.0077,25700.0
2005-11-09 12:30:00,24.2,24.2,24.15,24.19,8500.0,15.0077,15.0077,14.9767,15.0015,8500.0
2005-11-09 12:35:00,24.19,24.22,24.18,24.22,6800.0,15.0015,15.0201,14.9953,15.0201,6800.0
2005-11-09 12:40:00,24.2,24.23,24.2,24.23,19000.0,15.0077,15.0263,15.0077,15.0263,19000.0
2005-11-09 12:45:00,24.23,24.23,24.2,24.22,11900.0,15.0263,15.0263,15.0077,15.0201,11900.0
2005-11-09 12:50:00,24.22,24.24,24.2,24.22,7800.0,15.0201,15.0325,15.0077,15.0201,7800.0
2005-11-09 12:55:00,24.22,24.22,24.18,24.19,7800.0,15.0201,15.0201,14.9953,15.0015,7800.0
2005-11-09 13:00:00,24.19,24.19,24.18,24.19,5400.0,15.0015,15.0015,14.9953,15.0015,5400.0
2005-11-09 13:05:00,24.19,24.19,24.17,24.18,5000.0,15.0015,15.0015,14.9891,14.9953,5000.0
2005-11-09 13:10:00,24.18,24.18,24.15,24.15,8500.0,14.9953,14.9953,14.9767,14.9767,8500.0
2005-11-09 13:15:00,24.16,24.16,24.13,24.14,8000.0,14.9829,14.9829,14.9643,14.9705,8000.0
2005-11-09 13:20:00,24.14,24.16,24.14,24.16,12700.0,14.9705,14.9829,14.9705,14.9829,12700.0
2005-11-09 13:25:00,24.16,24.17,24.15,24.16,3100.0,14.9829,14.9891,14.9767,14.9829,3100.0
2005-11-09 13:30:00,24.15,24.19,24.15,24.19,6400.0,14.9767,15.0015,14.9767,15.0015,6400.0
2005-11-09 13:35:00,24.19,24.2,24.16,24.16,10400.0,15.0015,15.0077,14.9829,14.9829,10400.0
2005-11-09 13:40:00,24.17,24.17,24.16,24.17,2300.0,14.9891,14.9891,14.9829,14.9891,2300.0
2005-11-09 13:45:00,24.17,24.2,24.16,24.19,10100.0,14.9891,15.0077,14.9829,15.0015,10100.0
2005-11-09 13:50:00,24.19,24.2,24.12,24.14,11900.0,15.0015,15.0077,14.9581,14.9705,11900.0
2005-11-09 13:55:00,24.13,24.15,24.1,24.12,7000.0,14.9643,14.9767,14.9457,14.9581,7000.0
2005-11-09 14:00:00,24.12,24.13,24.1,24.1,17400.0,14.9581,14.9643,14.9457,14.9457,17400.0
2005-11-09 14:05:00,24.09,24.11,24.09,24.1,16400.0,14.9395,14.9519,14.9395,14.9457,16400.0
2005-11-09 14:10:00,24.1,24.14,24.1,24.12,17900.0,14.9457,14.9705,14.9457,14.9581,17900.0
2005-11-09 14:15:00,24.13,24.13,24.07,24.07,18500.0,14.9643,14.9643,14.9271,14.9271,18500.0
2005-11-09 14:20:00,24.07,24.08,24.06,24.07,7900.0,14.9271,14.9333,14.9209,14.9271,7900.0
2005-11-09 14:25:00,24.05,24.06,24.03,24.06,9000.0,14.9147,14.9209,14.9023,14.9209,9000.0
2005-11-09 14:30:00,24.06,24.06,24.0,24.04,25900.0,14.9209,14.9209,14.8837,14.9085,25900.0
2005-11-09 14:35:00,24.04,24.11,24.03,24.11,21100.0,14.9085,14.9519,14.9023,14.9519,21100.0
2005-11-09 14:40:00,24.11,24.11,24.08,24.08,6000.0,14.9519,14.9519,14.9333,14.9333,6000.0
2005-11-09 14:45:00,24.07,24.09,24.05,24.06,11100.0,14.9271,14.9395,14.9147,14.9209,11100.0
2005-11-09 14:50:00,24.06,24.06,24.0,24.05,19600.0,14.9209,14.9209,14.8837,14.9147,19600.0
2005-11-09 14:55:00,24.05,24.05,24.02,24.04,83900.0,14.9147,14.9147,14.8961,14.9085,83900.0
2005-11-09 15:00:00,24.03,24.06,24.02,24.06,11100.0,14.9023,14.9209,14.8961,14.9209,11100.0
2005-11-09 15:05:00,24.06,24.11,24.05,24.09,31300.0,14.9209,14.9519,14.9147,14.9395,31300.0
2005-11-09 15:10:00,24.09,24.09,24.07,24.09,22000.0,14.9395,14.9395,14.9271,14.9395,22000.0
2005-11-09 15:15:00,24.08,24.13,24.08,24.11,20800.0,14.9333,14.9643,14.9333,14.9519,20800.0
2005-11-09 15:20:00,24.1,24.1,24.08,24.09,17400.0,14.9457,14.9457,14.9333,14.9395,17400.0
2005-11-09 15:25:00,24.1,24.1,24.06,24.08,13600.0,14.9457,14.9457,14.9209,14.9333,13600.0
2005-11-09 15:30:00,24.08,24.1,24.08,24.08,10300.0,14.9333,14.9457,14.9333,14.9333,10300.0
2005-11-09 15:35:00,24.08,24.08,24.05,24.05,20800.0,14.9333,14.9333,14.9147,14.9147,20800.0
2005-11-09 15:40:00,24.05,24.06,24.01,24.03,43200.0,14.9147,14.9209,14.8899,14.9023,43200.0
2005-11-09 15:45:00,24.03,24.08,24.03,24.06,26300.0,14.9023,14.9333,14.9023,14.9209,26300.0
2005-11-09 15:50:00,24.06,24.06,24.04,24.05,27100.0,14.9209,14.9209,14.9085,14.9147,27100.0
2005-11-09 15:55:00,24.05,24.05,23.99,24.0,43800.0,14.9147,14.9147,14.8775,14.8837,43800.0
2005-11-10 09:30:00,24.25,24.35,24.19,24.3,139600.0,15.0387,15.1007,15.0015,15.0697,139600.0
2005-11-10 09:35:00,24.33,24.36,24.27,24.28,36300.0,15.0883,15.1069,15.0511,15.0573,36300.0
2005-11-10 09:40:00,24.27,24.27,24.19,24.24,34100.0,15.0511,15.0511,15.0015,15.0325,34100.0
2005-11-10 09:45:00,24.24,24.32,24.15,24.15,48600.0,15.0325,15.0821,14.9767,14.9767,48600.0
2005-11-10 09:50:00,24.17,24.19,24.12,24.19,48400.0,14.9891,15.0015,14.9581,15.0015,48400.0
2005-11-10 09:55:00,24.19,24.23,24.15,24.16,52200.0,15.0015,15.0263,14.9767,14.9829,52200.0
2005-11-10 10:00:00,24.17,24.26,24.17,24.2,58100.0,14.9891,15.0449,14.9891,15.0077,58100.0
2005-11-10 10:05:00,24.2,24.21,24.16,24.19,41300.0,15.0077,15.0139,14.9829,15.0015,41300.0
2005-11-10 10:10:00,24.19,24.19,24.11,24.11,21700.0,15.0015,15.0015,14.9519,14.9519,21700.0
2005-11-10 10:15:00,24.1,24.12,24.05,24.11,43900.0,14.9457,14.9581,14.9147,14.9519,43900.0
2005-11-10 10:20:00,24.12,24.12,24.09,24.12,20800.0,14.9581,14.9581,14.9395,14.9581,20800.0
2005-11-10 10:25:00,24.12,24.13,24.08,24.1,15600.0,14.9581,14.9643,14.9333,14.9457,15600.0
2005-11-10 10:30:00,24.1,24.17,24.09,24.1,24100.0,14.9457,14.9891,14.9395,14.9457,24100.0
2005-11-10 10:35:00,24.09,24.11,24.08,24.08,9800.0,14.9395,14.9519,14.9333,14.9333,9800.0
2005-11-10 10:40:00,24.08,24.1,24.07,24.08,13900.0,14.9333,14.9457,14.9271,14.9333,13900.0
2005-11-10 10:45:00,24.08,24.09,24.07,24.09,15900.0,14.9333,14.9395,14.9271,14.9395,15900.0
2005-11-10 10:50:00,24.09,24.1,24.07,24.09,20200.0,14.9395,14.9457,14.9271,14.9395,20200.0
2005-11-10 10:55:00,24.09,24.1,24.07,24.1,31700.0,14.9395,14.9457,14.9271,14.9457,31700.0
2005-11-10 11:00:00,24.1,24.13,24.09,24.11,113500.0,14.9457,14.9643,14.9395,14.9519,113500.0
2005-11-10 11:05:00,24.09,24.1,24.08,24.09,59800.0,14.9395,14.9457,14.9333,14.9395,59800.0
2005-11-10 11:10:00,24.08,24.09,24.02,24.03,31800.0,14.9333,14.9395,14.8961,14.9023,31800.0
2005-11-10 11:15:00,24.03,24.05,24.03,24.03,10100.0,14.9023,14.9147,14.9023,14.9023,10100.0
2005-11-10 11:20:00,24.03,24.05,24.02,24.04,13600.0,14.9023,14.9147,14.8961,14.9085,13600.0
2005-11-10 11:25:00,24.04,24.05,24.02,24.03,18100.0,14.9085,14.9147,14.8961,14.9023,18100.0
2005-11-10 11:30:00,24.02,24.03,24.02,24.03,16400.0,14.8961,14.9023,14.8961,14.9023,16400.0
2005-11-10 11:35:00,24.03,24.03,23.97,23.97,39500.0,14.9023,14.9023,14.8651,14.8651,39500.0
2005-11-10 11:40:00,23.96,23.98,23.95,23.97,7800.0,14.8589,14.8713,14.8527,14.8651,7800.0
2005-11-10 11:45:00,23.97,24.0,23.97,24.0,9600.0,14.8651,14.8837,14.8651,14.8837,9600.0
2005-11-10 11:50:00,23.99,24.05,23.98,24.04,36800.0,14.8775,14.9147,14.8713,14.9085,36800.0
2005-11-10 11:55:00,24.04,24.04,24.02,24.02,12500.0,14.9085,14.9085,14.8961,14.8961,12500.0
2005-11-10 12:00:00,24.03,24.03,24.01,24.03,11100.0,14.9023,14.9023,14.8899,14.9023,11100.0
2005-11-10 12:05:00,24.01,24.04,24.01,24.04,10500.0,14.8899,14.9085,14.8899,14.9085,10500.0
2005-11-10 12:10:00,24.05,24.05,24.02,24.03,6900.0,14.9147,14.9147,14.8961,14.9023,6900.0
2005-11-10 12:15:00,24.04,24.08,24.03,24.07,38900.0,14.9085,14.9333,14.9023,14.9271,38900.0
2005-11-10 12:20:00,24.05,24.07,24.04,24.07,9000.0,14.9147,14.9271,14.9085,14.9271,9000.0
2005-11-10 12:25:00,24.06,24.07,24.04,24.07,37100.0,14.9209,14.9271,14.9085,14.9271,37100.0
2005-11-10 12:30:00,24.06,24.08,24.05,24.06,25200.0,14.9209,14.9333,14.9147,14.9209,25200.0
2005-11-10 12:35:00,24.06,24.09,24.04,24.05,22400.0,14.9209,14.9395,14.9085,14.9147,22400.0
2005-11-10 12:40:00,24.06,24.06,24.04,24.05,5300.0,14.9209,14.9209,14.9085,14.9147,5300.0
2005-11-10 12:45:00,24.05,24.07,24.04,24.07,14300.0,14.9147,14.9271,14.9085,14.9271,14300.0
2005-11-10 12:50:00,24.07,24.08,24.05,24.05,30700.0,14.9271,14.9333,14.9147,14.9147,30700.0
2005-11-10 12:55:00,24.05,24.09,24.04,24.08,12200.0,14.9147,14.9395,14.9085,14.9333,12200.0
2005-11-10 13:00:00,24.07,24.13,24.06,24.13,50300.0,14.9271,14.9643,14.9209,14.9643,50300.0
2005-11-10 13:05:00,24.13,24.15,24.11,24.12,67200.0,14.9643,14.9767,14.9519,14.9581,67200.0
2005-11-10 13:10:00,24.11,24.12,24.07,24.1,26400.0,14.9519,14.9581,14.9271,14.9457,26400.0
2005-11-10 13:15:00,24.1,24.12,24.09,24.12,9500.0,14.9457,14.9581,14.9395,14.9581,9500.0
2005-11-10 13:20:00,24.11,24.11,24.09,24.09,7100.0,14.9519,14.9519,14.9395,14.9395,7100.0
2005-11-10 13:25:00,24.09,24.09,24.08,24.09,12300.0,14.9395,14.9395,14.9333,14.9395,12300.0
2005-11-10 13:30:00,24.09,24.09,24.07,24.07,32900.0,14.9395,14.9395,14.9271,14.9271,32900.0
2005-11-10 13:35:00,24.07,24.18,24.07,24.18,31500.0,14.9271,14.9953,14.9271,14.9953,31500.0
2005-11-10 13:40:00,24.16,24.18,24.16,24.18,25100.0,14.9829,14.9953,14.9829,14.9953,25100.0
2005-11-10 13:45:00,24.18,24.22,24.18,24.2,52800.0,14.9953,15.0201,14.9953,15.0077,52800.0
2005-11-10 13:50:00,24.21,24.3,24.2,24.3,52500.0,15.0139,15.0697,15.0077,15.0697,52500.0
2005-11-10 13:55:00,24.3,24.34,24.29,24.32,56800.0,15.0697,15.0945,15.0635,15.0821,56800.0
2005-11-10 14:00:00,24.32,24.35,24.31,24.33,15600.0,15.0821,15.1007,15.0759,15.0883,15600.0
2005-11-10 14:05:00,24.33,24.35,24.31,24.33,6900.0,15.0883,15.1007,15.0759,15.0883,6900.0
2005-11-10 14:10:00,24.33,24.34,24.32,24.32,23600.0,15.0883,15.0945,15.0821,15.0821,23600.0
2005-11-10 14:15:00,24.32,24.32,24.28,24.29,25100.0,15.0821,15.0821,15.0573,15.0635,25100.0
2005-11-10 14:20:00,24.29,24.32,24.29,24.32,14400.0,15.0635,15.0821,15.0635,15.0821,14400.0
2005-11-10 14:25:00,24.32,24.32,24.3,24.31,37100.0,15.0821,15.0821,15.0697,15.0759,37100.0
2005-11-10 14:30:00,24.31,24.32,24.29,24.31,29000.0,15.0759,15.0821,15.0635,15.0759,29000.0
2005-11-10 14:35:00,24.31,24.32,24.29,24.32,13000.0,15.0759,15.0821,15.0635,15.0821,13000.0
2005-11-10 14:40:00,24.32,24.32,24.3,24.3,16200.0,15.0821,15.0821,15.0697,15.0697,16200.0
2005-11-10 14:45:00,24.3,24.31,24.29,24.3,37100.0,15.0697,15.0759,15.0635,15.0697,37100.0
2005-11-10 14:50:00,24.3,24.33,24.3,24.32,33200.0,15.0697,15.0883,15.0697,15.0821,33200.0
2005-11-10 14:55:00,24.33,24.4,24.33,24.39,29400.0,15.0883,15.1317,15.0883,15.1255,29400.0
2005-11-10 15:00:00,24.39,24.4,24.37,24.39,17900.0,15.1255,15.1317,15.1131,15.1255,17900.0
2005-11-10 15:05:00,24.39,24.4,24.37,24.37,8300.0,15.1255,15.1317,15.1131,15.1131,8300.0
2005-11-10 15:10:00,24.37,24.38,24.35,24.37,14800.0,15.1131,15.1193,15.1007,15.1131,14800.0
2005-11-10 15:15:00,24.38,24.4,24.37,24.4,18600.0,15.1193,15.1317,15.1131,15.1317,18600.0
2005-11-10 15:20:00,24.39,24.4,24.37,24.39,31400.0,15.1255,15.1317,15.1131,15.1255,31400.0
2005-11-10 15:25:00,24.39,24.39,24.36,24.36,21800.0,15.1255,15.1255,15.1069,15.1069,21800.0
2005-11-10 15:30:00,24.36,24.37,24.35,24.36,42400.0,15.1069,15.1131,15.1007,15.1069,42400.0
2005-11-10 15:35:00,24.37,24.39,24.36,24.37,29300.0,15.1131,15.1255,15.1069,15.1131,29300.0
2005-11-10 15:40:00,24.37,24.39,24.35,24.38,45900.0,15.1131,15.1255,15.1007,15.1193,45900.0
2005-11-10 15:45:00,24.37,24.38,24.33,24.35,68600.0,15.1131,15.1193,15.0883,15.1007,68600.0
2005-11-10 15:50:00,24.35,24.42,24.35,24.41,144500.0,15.1007,15.1441,15.1007,15.1379,144500.0
2005-11-10 15:55:00,24.41,24.41,24.39,24.41,75600.0,15.1379,15.1379,15.1255,15.1379,75600.0
2005-11-11 09:30:00,24.41,24.41,24.32,24.35,36500.0,15.1379,15.1379,15.0821,15.1007,36500.0
2005-11-11 09:35:00,24.34,24.35,24.29,24.31,12700.0,15.0945,15.1007,15.0635,15.0759,12700.0
2005-11-11 09:40:00,24.3,24.33,24.3,24.31,12600.0,15.0697,15.0883,15.0697,15.0759,12600.0
2005-11-11 09:45:00,24.31,24.39,24.3,24.3,19100.0,15.0759,15.1255,15.0697,15.0697,19100.0
2005-11-11 09:50:00,24.31,24.44,24.3,24.44,23500.0,15.0759,15.1565,15.0697,15.1565,23500.0
2005-11-11 09:55:00,24.44,24.48,24.37,24.37,29200.0,15.1565,15.1813,15.1131,15.1131,29200.0
2005-11-11 10:00:00,24.37,24.42,24.36,24.41,13800.0,15.1131,15.1441,15.1069,15.1379,13800.0
2005-11-11 10:05:00,24.42,24.43,24.37,24.39,10500.0,15.1441,15.1503,15.1131,15.1255,10500.0
2005-11-11 10:10:00,24.38,24.42,24.37,24.4,33500.0,15.1193,15.1441,15.1131,15.1317,33500.0
2005-11-11 10:15:00,24.4,24.42,24.39,24.39,10600.0,15.1317,15.1441,15.1255,15.1255,10600.0
2005-11-11 10:20:00,24.4,24.4,24.38,24.4,9900.0,15.1317,15.1317,15.1193,15.1317,9900.0
2005-11-11 10:25:00,24.41,24.45,24.4,24.43,14800.0,15.1379,15.1627,15.1317,15.1503,14800.0
2005-11-11 10:30:00,24.44,24.46,24.42,24.43,32400.0,15.1565,15.1689,15.1441,15.1503,32400.0
2005-11-11 10:35:00,24.44,24.44,24.42,24.44,25600.0,15.1565,15.1565,15.1441,15.1565,25600.0
2005-11-11 10:40:00,24.44,24.45,24.42,24.44,46500.0,15.1565,15.1627,15.1441,15.1565,46500.0
2005-11-11 10:45:00,24.44,24.45,24.41,24.42,14400.0,15.1565,15.1627,15.1379,15.1441,14400.0
2005-11-11 10:50:00,24.43,24.48,24.43,24.44,17800.0,15.1503,15.1813,15.1503,15.1565,17800.0
2005-11-11 10:55:00,24.45,24.45,24.4,24.4,42300.0,15.1627,15.1627,15.1317,15.1317,42300.0
2005-11-11 11:00:00,24.4,24.41,24.38,24.39,40500.0,15.1317,15.1379,15.1193,15.1255,40500.0
2005-11-11 11:05:00,24.39,24.39,24.35,24.37,18300.0,15.1255,15.1255,15.1007,15.1131,18300.0
2005-11-11 11:10:00,24.36,24.36,24.33,24.35,15600.0,15.1069,15.1069,15.0883,15.1007,15600.0
2005-11-11 11:15:00,24.35,24.35,24.31,24.32,19000.0,15.1007,15.1007,15.0759,15.0821,19000.0
2005-11-11 11:20:00,24.32,24.32,24.31,24.32,18200.0,15.0821,15.0821,15.0759,15.0821,18200.0
2005-11-11 11:25:00,24.31,24.31,24.26,24.27,73800.0,15.0759,15.0759,15.0449,15.0511,73800.0
2005-11-11 11:30:00,24.27,24.31,24.27,24.31,4900.0,15.0511,15.0759,15.0511,15.0759,4900.0
2005-11-11 11:35:00,24.3,24.34,24.3,24.34,21100.0,15.0697,15.0945,15.0697,15.0945,21100.0
2005-11-11 11:40:00,24.34,24.34,24.3,24.33,13300.0,15.0945,15.0945,15.0697,15.0883,13300.0
2005-11-11 11:45:00,24.32,24.32,24.28,24.3,17600.0,15.0821,15.0821,15.0573,15.0697,17600.0
2005-11-11 11:50:00,24.29,24.29,24.26,24.27,10900.0,15.0635,15.0635,15.0449,15.0511,10900.0
2005-11-11 11:55:00,24.27,24.28,24.25,24.28,12400.0,15.0511,15.0573,15.0387,15.0573,12400.0
2005-11-11 12:00:00,24.28,24.3,24.26,24.3,14600.0,15.0573,15.0697,15.0449,15.0697,14600.0
2005-11-11 12:05:00,24.29,24.31,24.28,24.31,10900.0,15.0635,15.0759,15.0573,15.0759,10900.0
2005-11-11 12:10:00,24.31,24.33,24.29,24.3,10600.0,15.0759,15.0883,15.0635,15.0697,10600.0
2005-11-11 12:15:00,24.29,24.3,24.25,24.26,13800.0,15.0635,15.0697,15.0387,15.0449,13800.0
2005-11-11 12:20:00,24.26,24.28,24.26,24.28,9700.0,15.0449,15.0573,15.0449,15.0573,9700.0
2005-11-11 12:25:00,24.27,24.29,24.27,24.28,11000.0,15.0511,15.0635,15.0511,15.0573,11000.0
2005-11-11 12:30:00,24.29,24.3,24.28,24.3,11000.0,15.0635,15.0697,15.0573,15.0697,11000.0
2005-11-11 12:35:00,24.3,24.32,24.3,24.32,9600.0,15.0697,15.0821,15.0697,15.0821,9600.0
2005-11-11 12:40:00,24.32,24.34,24.31,24.33,15300.0,15.0821,15.0945,15.0759,15.0883,15300.0
2005-11-11 12:45:00,24.34,24.34,24.3,24.31,16200.0,15.0945,15.0945,15.0697,15.0759,16200.0
2005-11-11 12:50:00,24.31,24.32,24.28,24.28,15600.0,15.0759,15.0821,15.0573,15.0573,15600.0
2005-11-11 12:55:00,24.27,24.29,24.26,24.26,13200.0,15.0511,15.0635,15.0449,15.0449,13200.0
2005-11-11 13:00:00,24.26,24.29,24.25,24.28,24100.0,15.0449,15.0635,15.0387,15.0573,24100.0
2005-11-11 13:05:00,24.29,24.29,24.26,24.27,12000.0,15.0635,15.0635,15.0449,15.0511,12000.0
2005-11-11 13:10:00,24.27,24.29,24.26,24.29,6300.0,15.0511,15.0635,15.0449,15.0635,6300.0
2005-11-11 13:15:00,24.29,24.29,24.27,24.28,5400.0,15.0635,15.0635,15.0511,15.0573,5400.0
2005-11-11 13:20:00,24.28,24.29,24.25,24.29,16400.0,15.0573,15.0635,15.0387,15.0635,16400.0
2005-11-11 13:25:00,24.28,24.31,24.28,24.29,7200.0,15.0573,15.0759,15.0573,15.0635,7200.0
2005-11-11 13:30:00,24.28,24.3,24.27,24.28,16100.0,15.0573,15.0697,15.0511,15.0573,16100.0
2005-11-11 13:35:00,24.28,24.29,24.27,24.29,9600.0,15.0573,15.0635,15.0511,15.0635,9600.0
2005-11-11 13:40:00,24.28,24.28,24.26,24.28,7400.0,15.0573,15.0573,15.0449,15.0573,7400.0
2005-11-11 13:45:00,24.26,24.27,24.25,24.26,6700.0,15.0449,15.0511,15.0387,15.0449,6700.0
2005-11-11 13:50:00,24.26,24.27,24.26,24.26,5300.0,15.0449,15.0511,15.0449,15.0449,5300.0
2005-11-11 13:55:00,24.27,24.29,24.27,24.27,9300.0,15.0511,15.0635,15.0511,15.0511,9300.0
2005-11-11 14:00:00,24.28,24.29,24.27,24.28,8800.0,15.0573,15.0635,15.0511,15.0573,8800.0
2005-11-11 14:05:00,24.29,24.31,24.29,24.31,3700.0,15.0635,15.0759,15.0635,15.0759,3700.0
2005-11-11 14:10:00,24.3,24.33,24.3,24.33,7200.0,15.0697,15.0883,15.0697,15.0883,7200.0
2005-11-11 14:15:00,24.32,24.33,24.3,24.32,8600.0,15.0821,15.0883,15.0697,15.0821,8600.0
2005-11-11 14:20:00,24.3,24.34,24.3,24.33,6800.0,15.0697,15.0945,15.0697,15.0883,6800.0
2005-11-11 14:25:00,24.33,24.35,24.33,24.35,15000.0,15.0883,15.1007,15.0883,15.1007,15000.0
2005-11-11 14:30:00,24.35,24.4,24.35,24.4,16800.0,15.1007,15.1317,15.1007,15.1317,16800.0
2005-11-11 14:35:00,24.4,24.4,24.38,24.39,10800.0,15.1317,15.1317,15.1193,15.1255,10800.0
2005-11-11 14:40:00,24.4,24.42,24.38,24.39,12800.0,15.1317,15.1441,15.1193,15.1255,12800.0
2005-11-11 14:45:00,24.39,24.4,24.35,24.35,10200.0,15.1255,15.1317,15.1007,15.1007,10200.0
2005-11-11 14:50:00,24.36,24.38,24.36,24.38,9500.0,15.1069,15.1193,15.1069,15.1193,9500.0
2005-11-11 14:55:00,24.38,24.42,24.38,24.41,8300.0,15.1193,15.1441,15.1193,15.1379,8300.0
2005-11-11 15:00:00,24.41,24.41,24.38,24.38,13600.0,15.1379,15.1379,15.1193,15.1193,13600.0
2005-11-11 15:05:00,24.39,24.41,24.39,24.41,9900.0,15.1255,15.1379,15.1255,15.1379,9900.0
2005-11-11 15:10:00,24.41,24.41,24.38,24.4,9700.0,15.1379,15.1379,15.1193,15.1317,9700.0
2005-11-11 15:15:00,24.4,24.41,24.37,24.38,8300.0,15.1317,15.1379,15.1131,15.1193,8300.0
2005-11-11 15:20:00,24.37,24.39,24.36,24.39,7900.0,15.1131,15.1255,15.1069,15.1255,7900.0
2005-11-11 15:25:00,24.4,24.41,24.38,24.41,13400.0,15.1317,15.1379,15.1193,15.1379,13400.0
2005-11-11 15:30:00,24.41,24.41,24.38,24.41,11200.0,15.1379,15.1379,15.1193,15.1379,11200.0
2005-11-11 15:35:00,24.4,24.44,24.4,24.44,17700.0,15.1317,15.1565,15.1317,15.1565,17700.0
2005-11-11 15:40:00,24.44,24.45,24.43,24.43,15100.0,15.1565,15.1627,15.1503,15.1503,15100.0
2005-11-11 15:45:00,24.43,24.45,24.42,24.43,16700.0,15.1503,15.1627,15.1441,15.1503,16700.0
2005-11-11 15:50:00,24.43,24.43,24.41,24.41,17100.0,15.1503,15.1503,15.1379,15.1379,17100.0
2005-11-11 15:55:00,24.42,24.43,24.39,24.41,23300.0,15.1441,15.1503,15.1255,15.1379,23300.0
2005-11-14 09:30:00,24.44,24.44,24.39,24.39,72000.0,15.1565,15.1565,15.1255,15.1255,72000.0
2005-11-14 09:35:00,24.39,24.48,24.37,24.45,28200.0,15.1255,15.1813,15.1131,15.1627,28200.0
2005-11-14 09:40:00,24.4,24.46,24.4,24.44,29200.0,15.1317,15.1689,15.1317,15.1565,29200.0
2005-11-14 09:45:00,24.44,24.48,24.4,24.47,39800.0,15.1565,15.1813,15.1317,15.1751,39800.0
2005-11-14 09:50:00,24.47,24.59,24.46,24.57,85100.0,15.1751,15.2495,15.1689,15.2371,85100.0
2005-11-14 09:55:00,24.56,24.57,24.44,24.48,36300.0,15.2309,15.2371,15.1565,15.1813,36300.0
2005-11-14 10:00:00,24.48,24.48,24.42,24.47,41600.0,15.1813,15.1813,15.1441,15.1751,41600.0
2005-11-14 10:05:00,24.47,24.49,24.41,24.42,17400.0,15.1751,15.1875,15.1379,15.1441,17400.0
2005-11-14 10:10:00,24.42,24.47,24.42,24.47,14100.0,15.1441,15.1751,15.1441,15.1751,14100.0
2005-11-14 10:15:00,24.46,24.53,24.45,24.53,22500.0,15.1689,15.2123,15.1627,15.2123,22500.0
2005-11-14 10:20:00,24.52,24.56,24.52,24.55,17600.0,15.2061,15.2309,15.2061,15.2247,17600.0
2005-11-14 10:25:00,24.55,24.58,24.55,24.56,22300.0,15.2247,15.2433,15.2247,15.2309,22300.0
2005-11-14 10:30:00,24.56,24.57,24.55,24.56,29100.0,15.2309,15.2371,15.2247,15.2309,29100.0
2005-11-14 10:35:00,24.56,24.62,24.55,24.61,22200.0,15.2309,15.2682,15.2247,15.262,22200.0
2005-11-14 10:40:00,24.61,24.62,24.6,24.61,12400.0,15.262,15.2682,15.2558,15.262,12400.0
2005-11-14 10:45:00,24.61,24.61,24.57,24.57,19400.0,15.262,15.262,15.2371,15.2371,19400.0
2005-11-14 10:50:00,24.57,24.58,24.54,24.55,18700.0,15.2371,15.2433,15.2185,15.2247,18700.0
2005-11-14 10:55:00,24.54,24.54,24.52,24.52,15100.0,15.2185,15.2185,15.2061,15.2061,15100.0
2005-11-14 11:00:00,24.52,24.53,24.44,24.44,15200.0,15.2061,15.2123,15.1565,15.1565,15200.0
2005-11-14 11:05:00,24.44,24.44,24.41,24.41,40900.0,15.1565,15.1565,15.1379,15.1379,40900.0
2005-11-14 11:10:00,24.41,24.45,24.41,24.43,26800.0,15.1379,15.1627,15.1379,15.1503,26800.0
2005-11-14 11:15:00,24.44,24.48,24.41,24.48,24100.0,15.1565,15.1813,15.1379,15.1813,24100.0
2005-11-14 11:20:00,24.49,24.51,24.48,24.51,5500.0,15.1875,15.1999,15.1813,15.1999,5500.0
2005-11-14 11:25:00,24.5,24.51,24.46,24.48,17700.0,15.1937,15.1999,15.1689,15.1813,17700.0
2005-11-14 11:30:00,24.5,24.5,24.48,24.48,9200.0,15.1937,15.1937,15.1813,15.1813,9200.0
2005-11-14 11:35:00,24.48,24.48,24.44,24.45,16700.0,15.1813,15.1813,15.1565,15.1627,16700.0
2005-11-14 11:40:00,24.44,24.51,24.43,24.5,19600.0,15.1565,15.1999,15.1503,15.1937,19600.0
2005-11-14 11:45:00,24.49,24.5,24.48,24.49,20900.0,15.1875,15.1937,15.1813,15.1875,20900.0
2005-11-14 11:50:00,24.48,24.49,24.43,24.43,16200.0,15.1813,15.1875,15.1503,15.1503,16200.0
2005-11-14 11:55:00,24.44,24.45,24.42,24.45,12800.0,15.1565,15.1627,15.1441,15.1627,12800.0
2005-11-14 12:00:00,24.46,24.46,24.42,24.42,41200.0,15.1689,15.1689,15.1441,15.1441,41200.0
2005-11-14 12:05:00,24.43,24.44,24.41,24.43,16000.0,15.1503,15.1565,15.1379,15.1503,16000.0
2005-11-14 12:10:00,24.43,24.45,24.42,24.44,10500.0,15.1503,15.1627,15.1441,15.1565,10500.0
2005-11-14 12:15:00,24.44,24.45,24.43,24.43,21300.0,15.1565,15.1627,15.1503,15.1503,21300.0
2005-11-14 12:20:00,24.43,24.47,24.43,24.47,14900.0,15.1503,15.1751,15.1503,15.1751,14900.0
2005-11-14 12:25:00,24.47,24.47,24.43,24.44,8900.0,15.1751,15.1751,15.1503,15.1565,8900.0
2005-11-14 12:30:00,24.44,24.44,24.4,24.41,12400.0,15.1565,15.1565,15.1317,15.1379,12400.0
2005-11-14 12:35:00,24.4,24.41,24.39,24.39,15600.0,15.1317,15.1379,15.1255,15.1255,15600.0
2005-11-14 12:40:00,24.39,24.39,24.34,24.34,13400.0,15.1255,15.1255,15.0945,15.0945,13400.0
2005-11-14 12:45:00,24.34,24.34,24.28,24.28,20000.0,15.0945,15.0945,15.0573,15.0573,20000.0
2005-11-14 12:50:00,24.29,24.31,24.28,24.3,6800.0,15.0635,15.0759,15.0573,15.0697,6800.0
2005-11-14 12:55:00,24.3,24.3,24.28,24.28,7500.0,15.0697,15.0697,15.0573,15.0573,7500.0
2005-11-14 13:00:00,24.28,24.28,24.24,24.25,22300.0,15.0573,15.0573,15.0325,15.0387,22300.0
2005-11-14 13:05:00,24.25,24.26,24.23,24.24,11700.0,15.0387,15.0449,15.0263,15.0325,11700.0
2005-11-14 13:10:00,24.25,24.3,24.25,24.29,17600.0,15.0387,15.0697,15.0387,15.0635,17600.0
2005-11-14 13:15:00,24.28,24.28,24.25,24.25,13300.0,15.0573,15.0573,15.0387,15.0387,13300.0
2005-11-14 13:20:00,24.24,24.25,24.23,24.25,14300.0,15.0325,15.0387,15.0263,15.0387,14300.0
2005-11-14 13:25:00,24.25,24.26,24.25,24.25,2900.0,15.0387,15.0449,15.0387,15.0387,2900.0
2005-11-14 13:30:00,24.25,24.26,24.25,24.25,6800.0,15.0387,15.0449,15.0387,15.0387,6800.0
2005-11-14 13:35:00,24.26,24.27,24.25,24.26,12800.0,15.0449,15.0511,15.0387,15.0449,12800.0
2005-11-14 13:40:00,24.26,24.26,24.25,24.26,8600.0,15.0449,15.0449,15.0387,15.0449,8600.0
2005-11-14 13:45:00,24.25,24.26,24.24,24.24,15800.0,15.0387,15.0449,15.0325,15.0325,15800.0
2005-11-14 13:50:00,24.25,24.25,24.24,24.25,3400.0,15.0387,15.0387,15.0325,15.0387,3400.0
2005-11-14 13:55:00,24.25,24.28,24.25,24.28,12700.0,15.0387,15.0573,15.0387,15.0573,12700.0
2005-11-14 14:00:00,24.28,24.31,24.27,24.28,16700.0,15.0573,15.0759,15.0511,15.0573,16700.0
2005-11-14 14:05:00,24.28,24.28,24.24,24.24,5600.0,15.0573,15.0573,15.0325,15.0325,5600.0
2005-11-14 14:10:00,24.24,24.25,24.2,24.2,14300.0,15.0325,15.0387,15.0077,15.0077,14300.0
2005-11-14 14:15:00,24.2,24.21,24.18,24.2,35400.0,15.0077,15.0139,14.9953,15.0077,35400.0
2005-11-14 14:20:00,24.21,24.21,24.18,24.19,11700.0,15.0139,15.0139,14.9953,15.0015,11700.0
2005-11-14 14:25:00,24.18,24.2,24.17,24.19,24600.0,14.9953,15.0077,14.9891,15.0015,24600.0
2005-11-14 14:30:00,24.19,24.19,24.15,24.17,26100.0,15.0015,15.0015,14.9767,14.9891,26100.0
2005-11-14 14:35:00,24.17,24.21,24.16,24.17,52400.0,14.9891,15.0139,14.9829,14.9891,52400.0
2005-11-14 14:40:00,24.16,24.16,24.1,24.11,37800.0,14.9829,14.9829,14.9457,14.9519,37800.0
2005-11-14 14:45:00,24.1,24.1,24.06,24.08,48100.0,14.9457,14.9457,14.9209,14.9333,48100.0
2005-11-14 14:50:00,24.08,24.09,24.07,24.08,20600.0,14.9333,14.9395,14.9271,14.9333,20600.0
2005-11-14 14:55:00,24.08,24.09,24.08,24.08,10400.0,14.9333,14.9395,14.9333,14.9333,10400.0
2005-11-14 15:00:00,24.08,24.11,24.08,24.11,32200.0,14.9333,14.9519,14.9333,14.9519,32200.0
2005-11-14 15:05:00,24.11,24.11,24.08,24.09,11900.0,14.9519,14.9519,14.9333,14.9395,11900.0
2005-11-14 15:10:00,24.08,24.1,24.08,24.09,36300.0,14.9333,14.9457,14.9333,14.9395,36300.0
2005-11-14 15:15:00,24.1,24.12,24.08,24.11,24500.0,14.9457,14.9581,14.9333,14.9519,24500.0
2005-11-14 15:20:00,24.11,24.15,24.08,24.12,29000.0,14.9519,14.9767,14.9333,14.9581,29000.0
2005-11-14 15:25:00,24.13,24.13,24.12,24.13,14200.0,14.9643,14.9643,14.9581,14.9643,14200.0
2005-11-14 15:30:00,24.13,24.13,24.1,24.11,84100.0,14.9643,14.9643,14.9457,14.9519,84100.0
2005-11-14 15:35:00,24.11,24.15,24.11,24.13,25800.0,14.9519,14.9767,14.9519,14.9643,25800.0
2005-11-14 15:40:00,24.13,24.14,24.1,24.11,24900.0,14.9643,14.9705,14.9457,14.9519,24900.0
2005-11-14 15:45:00,24.1,24.16,24.1,24.12,51200.0,14.9457,14.9829,14.9457,14.9581,51200.0
2005-11-14 15:50:00,24.12,24.14,24.11,24.12,46700.0,14.9581,14.9705,14.9519,14.9581,46700.0
2005-11-14 15:55:00,24.12,24.15,24.1,24.13,57700.0,14.9581,14.9767,14.9457,14.9643,57700.0
2005-11-15 09:30:00,24.23,24.25,24.16,24.23,55300.0,15.0263,15.0387,14.9829,15.0263,55300.0
2005-11-15 09:35:00,24.24,24.29,24.21,24.29,34300.0,15.0325,15.0635,15.0139,15.0635,34300.0
2005-11-15 09:40:00,24.3,24.34,24.25,24.26,41100.0,15.0697,15.0945,15.0387,15.0449,41100.0
2005-11-15 09:45:00,24.25,24.3,24.25,24.3,51900.0,15.0387,15.0697,15.0387,15.0697,51900.0
2005-11-15 09:50:00,24.29,24.3,24.26,24.28,26700.0,15.0635,15.0697,15.0449,15.0573,26700.0
2005-11-15 09:55:00,24.29,24.29,24.21,24.21,87700.0,15.0635,15.0635,15.0139,15.0139,87700.0
2005-11-15 10:00:00,24.2,24.25,24.1,24.23,78100.0,15.0077,15.0387,14.9457,15.0263,78100.0
2005-11-15 10:05:00,24.23,24.25,24.21,24.22,20600.0,15.0263,15.0387,15.0139,15.0201,20600.0
2005-11-15 10:10:00,24.22,24.24,24.18,24.19,16800.0,15.0201,15.0325,14.9953,15.0015,16800.0
2005-11-15 10:15:00,24.17,24.19,24.14,24.14,22000.0,14.9891,15.0015,14.9705,14.9705,22000.0
2005-11-15 10:20:00,24.14,24.21,24.13,24.19,26600.0,14.9705,15.0139,14.9643,15.0015,26600.0
2005-11-15 10:25:00,24.19,24.21,24.18,24.2,45500.0,15.0015,15.0139,14.9953,15.0077,45500.0
2005-11-15 10:30:00,24.19,24.27,24.19,24.27,97900.0,15.0015,15.0511,15.0015,15.0511,97900.0
2005-11-15 10:35:00,24.29,24.29,24.25,24.25,10000.0,15.0635,15.0635,15.0387,15.0387,10000.0
2005-11-15 10:40:00,24.26,24.26,24.23,24.26,9900.0,15.0449,15.0449,15.0263,15.0449,9900.0
2005-11-15 10:45:00,24.26,24.27,24.24,24.26,24200.0,15.0449,15.0511,15.0325,15.0449,24200.0
2005-11-15 10:50:00,24.26,24.31,24.23,24.31,14800.0,15.0449,15.0759,15.0263,15.0759,14800.0
2005-11-15 10:55:00,24.31,24.31,24.28,24.3,7900.0,15.0759,15.0759,15.0573,15.0697,7900.0
2005-11-15 11:00:00,24.3,24.3,24.22,24.23,20500.0,15.0697,15.0697,15.0201,15.0263,20500.0
2005-11-15 11:05:00,24.24,24.25,24.23,24.24,15000.0,15.0325,15.0387,15.0263,15.0325,15000.0
2005-11-15 11:10:00,24.24,24.27,24.24,24.27,33700.0,15.0325,15.0511,15.0325,15.0511,33700.0
2005-11-15 11:15:00,24.27,24.27,24.25,24.26,3400.0,15.0511,15.0511,15.0387,15.0449,3400.0
2005-11-15 11:20:00,24.26,24.26,24.24,24.25,12600.0,15.0449,15.0449,15.0325,15.0387,12600.0
2005-11-15 11:25:00,24.25,24.26,24.23,24.24,22500.0,15.0387,15.0449,15.0263,15.0325,22500.0
2005-11-15 11:30:00,24.24,24.25,24.22,24.24,14500.0,15.0325,15.0387,15.0201,15.0325,14500.0
2005-11-15 11:35:00,24.24,24.24,24.21,24.22,7900.0,15.0325,15.0325,15.0139,15.0201,7900.0
2005-11-15 11:40:00,24.22,24.22,24.21,24.22,7600.0,15.0201,15.0201,15.0139,15.0201,7600.0
2005-11-15 11:45:00,24.21,24.21,24.18,24.2,43300.0,15.0139,15.0139,14.9953,15.0077,43300.0
2005-11-15 11:50:00,24.2,24.21,24.19,24.2,8600.0,15.0077,15.0139,15.0015,15.0077,8600.0
2005-11-15 11:55:00,24.21,24.22,24.2,24.2,14500.0,15.0139,15.0201,15.0077,15.0077,14500.0
2005-11-15 12:00:00,24.2,24.2,24.17,24.18,31900.0,15.0077,15.0077,14.9891,14.9953,31900.0
2005-11-15 12:05:00,24.17,24.18,24.17,24.18,7500.0,14.9891,14.9953,14.9891,14.9953,7500.0
2005-11-15 12:10:00,24.18,24.19,24.17,24.19,15400.0,14.9953,15.0015,14.9891,15.0015,15400.0
2005-11-15 12:15:00,24.19,24.2,24.17,24.2,14400.0,15.0015,15.0077,14.9891,15.0077,14400.0
2005-11-15 12:20:00,24.18,24.2,24.18,24.2,5400.0,14.9953,15.0077,14.9953,15.0077,5400.0
2005-11-15 12:25:00,24.19,24.22,24.19,24.22,14700.0,15.0015,15.0201,15.0015,15.0201,14700.0
2005-11-15 12:30:00,24.22,24.23,24.17,24.17,14200.0,15.0201,15.0263,14.9891,14.9891,14200.0
2005-11-15 12:35:00,24.17,24.17,24.14,24.14,8100.0,14.9891,14.9891,14.9705,14.9705,8100.0
2005-11-15 12:40:00,24.15,24.16,24.14,24.16,3800.0,14.9767,14.9829,14.9705,14.9829,3800.0
2005-11-15 12:45:00,24.16,24.16,24.13,24.13,16400.0,14.9829,14.9829,14.9643,14.9643,16400.0
2005-11-15 12:50:00,24.15,24.15,24.11,24.11,7500.0,14.9767,14.9767,14.9519,14.9519,7500.0
2005-11-15 12:55:00,24.1,24.11,24.09,24.1,9700.0,14.9457,14.9519,14.9395,14.9457,9700.0
2005-11-15 13:00:00,24.11,24.12,24.09,24.12,25600.0,14.9519,14.9581,14.9395,14.9581,25600.0
2005-11-15 13:05:00,24.12,24.16,24.12,24.14,13200.0,14.9581,14.9829,14.9581,14.9705,13200.0
2005-11-15 13:10:00,24.14,24.14,24.07,24.08,8600.0,14.9705,14.9705,14.9271,14.9333,8600.0
2005-11-15 13:15:00,24.08,24.09,24.07,24.08,15900.0,14.9333,14.9395,14.9271,14.9333,15900.0
2005-11-15 13:20:00,24.08,24.09,24.07,24.09,6600.0,14.9333,14.9395,14.9271,14.9395,6600.0
2005-11-15 13:25:00,24.09,24.09,24.07,24.08,12400.0,14.9395,14.9395,14.9271,14.9333,12400.0
2005-11-15 13:30:00,24.08,24.08,24.04,24.07,41500.0,14.9333,14.9333,14.9085,14.9271,41500.0
2005-11-15 13:35:00,24.06,24.08,24.06,24.07,11500.0,14.9209,14.9333,14.9209,14.9271,11500.0
2005-11-15 13:40:00,24.07,24.08,24.03,24.05,15700.0,14.9271,14.9333,14.9023,14.9147,15700.0
2005-11-15 13:45:00,24.04,24.05,24.02,24.04,18200.0,14.9085,14.9147,14.8961,14.9085,18200.0
2005-11-15 13:50:00,24.03,24.08,24.03,24.07,23400.0,14.9023,14.9333,14.9023,14.9271,23400.0
2005-11-15 13:55:00,24.06,24.07,24.02,24.06,16600.0,14.9209,14.9271,14.8961,14.9209,16600.0
2005-11-15 14:00:00,24.05,24.05,24.0,24.01,37000.0,14.9147,14.9147,14.8837,14.8899,37000.0
2005-11-15 14:05:00,24.01,24.03,24.01,24.02,12800.0,14.8899,14.9023,14.8899,14.8961,12800.0
2005-11-15 14:10:00,24.01,24.02,23.96,23.96,20100.0,14.8899,14.8961,14.8589,14.8589,20100.0
2005-11-15 14:15:00,23.96,23.97,23.94,23.95,20300.0,14.8589,14.8651,14.8465,14.8527,20300.0
2005-11-15 14:20:00,23.96,24.01,23.96,24.01,12900.0,14.8589,14.8899,14.8589,14.8899,12900.0
2005-11-15 14:25:00,24.01,24.02,23.99,23.99,42400.0,14.8899,14.8961,14.8775,14.8775,42400.0
2005-11-15 14:30:00,23.99,23.99,23.93,23.94,28500.0,14.8775,14.8775,14.8402,14.8465,28500.0
2005-11-15 14:35:00,23.95,23.95,23.94,23.95,19300.0,14.8527,14.8527,14.8465,14.8527,19300.0
2005-11-15 14:40:00,23.95,23.95,23.91,23.91,12600.0,14.8527,14.8527,14.8278,14.8278,12600.0
2005-11-15 14:45:00,23.92,23.93,23.9,23.92,20800.0,14.834,14.8402,14.8216,14.834,20800.0
2005-11-15 14:50:00,23.92,23.92,23.9,23.92,15000.0,14.834,14.834,14.8216,14.834,15000.0
2005-11-15 14:55:00,23.92,23.92,23.9,23.91,12200.0,14.834,14.834,14.8216,14.8278,12200.0
2005-11-15 15:00:00,23.91,23.91,23.84,23.9,27900.0,14.8278,14.8278,14.7844,14.8216,27900.0
2005-11-15 15:05:00,23.89,23.9,23.86,23.89,14800.0,14.8154,14.8216,14.7968,14.8154,14800.0
2005-11-15 15:10:00,23.89,23.93,23.88,23.93,19800.0,14.8154,14.8402,14.8092,14.8402,19800.0
2005-11-15 15:15:00,23.93,23.93,23.9,23.92,16000.0,14.8402,14.8402,14.8216,14.834,16000.0
2005-11-15 15:20:00,23.92,23.96,23.89,23.93,25500.0,14.834,14.8589,14.8154,14.8402,25500.0
2005-11-15 15:25:00,23.92,23.94,23.88,23.89,18000.0,14.834,14.8465,14.8092,14.8154,18000.0
2005-11-15 15:30:00,23.87,23.94,23.87,23.94,19600.0,14.803,14.8465,14.803,14.8465,19600.0
2005-11-15 15:35:00,23.94,23.94,23.88,23.92,22100.0,14.8465,14.8465,14.8092,14.834,22100.0
2005-11-15 15:40:00,23.92,23.93,23.9,23.93,20200.0,14.834,14.8402,14.8216,14.8402,20200.0
2005-11-15 15:45:00,23.93,23.95,23.92,23.94,33600.0,14.8402,14.8527,14.834,14.8465,33600.0
2005-11-15 15:50:00,23.94,23.95,23.9,23.9,49000.0,14.8465,14.8527,14.8216,14.8216,49000.0
2005-11-15 15:55:00,23.9,23.93,23.87,23.93,41800.0,14.8216,14.8402,14.803,14.8402,41800.0
2005-11-16 09:30:00,24.1,24.11,23.9,23.99,69700.0,14.9983,15.0045,14.8738,14.9298,69700.0
2005-11-16 09:35:00,24.05,24.18,23.97,24.13,28200.0,14.9672,15.0481,14.9174,15.017,28200.0
2005-11-16 09:40:00,24.13,24.14,24.09,24.12,25800.0,15.017,15.0232,14.9921,15.0107,25800.0
2005-11-16 09:45:00,24.12,24.13,24.1,24.13,20600.0,15.0107,15.017,14.9983,15.017,20600.0
2005-11-16 09:50:00,24.13,24.13,24.09,24.11,20100.0,15.017,15.017,14.9921,15.0045,20100.0
2005-11-16 09:55:00,24.11,24.12,24.08,24.09,17300.0,15.0045,15.0107,14.9859,14.9921,17300.0
2005-11-16 10:00:00,24.1,24.1,24.09,24.1,12500.0,14.9983,14.9983,14.9921,14.9983,12500.0
2005-11-16 10:05:00,24.09,24.09,24.07,24.07,16600.0,14.9921,14.9921,14.9796,14.9796,16600.0
2005-11-16 10:10:00,24.06,24.07,24.0,24.06,25200.0,14.9734,14.9796,14.9361,14.9734,25200.0
2005-11-16 10:15:00,24.07,24.08,24.06,24.07,12800.0,14.9796,14.9859,14.9734,14.9796,12800.0
2005-11-16 10:20:00,24.07,24.1,24.05,24.06,16100.0,14.9796,14.9983,14.9672,14.9734,16100.0
2005-11-16 10:25:00,24.06,24.06,24.04,24.05,8400.0,14.9734,14.9734,14.961,14.9672,8400.0
2005-11-16 10:30:00,24.05,24.05,24.02,24.02,10500.0,14.9672,14.9672,14.9485,14.9485,10500.0
2005-11-16 10:35:00,24.02,24.02,23.98,23.98,10300.0,14.9485,14.9485,14.9236,14.9236,10300.0
2005-11-16 10:40:00,23.98,23.99,23.97,23.99,3700.0,14.9236,14.9298,14.9174,14.9298,3700.0
2005-11-16 10:45:00,23.98,24.0,23.98,24.0,9700.0,14.9236,14.9361,14.9236,14.9361,9700.0
2005-11-16 10:50:00,24.0,24.0,23.98,24.0,18000.0,14.9361,14.9361,14.9236,14.9361,18000.0
2005-11-16 10:55:00,24.0,24.01,23.98,23.98,32400.0,14.9361,14.9423,14.9236,14.9236,32400.0
2005-11-16 11:00:00,23.99,23.99,23.9,23.91,40000.0,14.9298,14.9298,14.8738,14.8801,40000.0
2005-11-16 11:05:00,23.91,23.94,23.91,23.93,13600.0,14.8801,14.8987,14.8801,14.8925,13600.0
2005-11-16 11:10:00,23.93,23.94,23.9,23.94,19900.0,14.8925,14.8987,14.8738,14.8987,19900.0
2005-11-16 11:15:00,23.94,23.95,23.93,23.95,22200.0,14.8987,14.905,14.8925,14.905,22200.0
2005-11-16 11:20:00,23.95,23.98,23.95,23.96,22700.0,14.905,14.9236,14.905,14.9112,22700.0
2005-11-16 11:25:00,23.96,23.96,23.93,23.95,22000.0,14.9112,14.9112,14.8925,14.905,22000.0
2005-11-16 11:30:00,23.96,24.0,23.96,23.98,13400.0,14.9112,14.9361,14.9112,14.9236,13400.0
2005-11-16 11:35:00,23.97,23.98,23.95,23.96,12900.0,14.9174,14.9236,14.905,14.9112,12900.0
2005-11-16 11:40:00,23.96,23.96,23.93,23.95,37100.0,14.9112,14.9112,14.8925,14.905,37100.0
2005-11-16 11:45:00,23.94,23.95,23.92,23.92,15300.0,14.8987,14.905,14.8863,14.8863,15300.0
2005-11-16 11:50:00,23.93,23.93,23.91,23.93,21200.0,14.8925,14.8925,14.8801,14.8925,21200.0
2005-11-16 11:55:00,23.93,23.93,23.88,23.88,16600.0,14.8925,14.8925,14.8614,14.8614,16600.0
2005-11-16 12:00:00,23.89,23.93,23.88,23.9,20000.0,14.8676,14.8925,14.8614,14.8738,20000.0
2005-11-16 12:05:00,23.89,23.9,23.86,23.87,5500.0,14.8676,14.8738,14.8489,14.8552,5500.0
2005-11-16 12:10:00,23.89,23.9,23.88,23.9,18000.0,14.8676,14.8738,14.8614,14.8738,18000.0
2005-11-16 12:15:00,23.9,23.9,23.89,23.89,2800.0,14.8738,14.8738,14.8676,14.8676,2800.0
2005-11-16 12:20:00,23.9,23.98,23.9,23.97,16900.0,14.8738,14.9236,14.8738,14.9174,16900.0
2005-11-16 12:25:00,23.96,23.96,23.94,23.94,16300.0,14.9112,14.9112,14.8987,14.8987,16300.0
2005-11-16 12:30:00,23.94,23.97,23.94,23.96,29900.0,14.8987,14.9174,14.8987,14.9112,29900.0
2005-11-16 12:35:00,23.96,23.99,23.94,23.98,29700.0,14.9112,14.9298,14.8987,14.9236,29700.0
2005-11-16 12:40:00,23.99,24.01,23.99,23.99,18700.0,14.9298,14.9423,14.9298,14.9298,18700.0
2005-11-16 12:45:00,23.99,24.01,23.99,23.99,4300.0,14.9298,14.9423,14.9298,14.9298,4300.0
2005-11-16 12:50:00,24.0,24.0,23.99,24.0,9800.0,14.9361,14.9361,14.9298,14.9361,9800.0
2005-11-16 12:55:00,24.01,24.02,24.0,24.0,5900.0,14.9423,14.9485,14.9361,14.9361,5900.0
2005-11-16 13:00:00,24.01,24.01,23.99,23.99,18300.0,14.9423,14.9423,14.9298,14.9298,18300.0
2005-11-16 13:05:00,23.99,24.01,23.98,23.99,16200.0,14.9298,14.9423,14.9236,14.9298,16200.0
2005-11-16 13:10:00,24.0,24.0,23.99,23.99,7400.0,14.9361,14.9361,14.9298,14.9298,7400.0
2005-11-16 13:15:00,24.0,24.0,23.99,23.99,8500.0,14.9361,14.9361,14.9298,14.9298,8500.0
2005-11-16 13:20:00,24.0,24.0,23.99,24.0,3200.0,14.9361,14.9361,14.9298,14.9361,3200.0
2005-11-16 13:25:00,24.0,24.04,23.99,24.04,18100.0,14.9361,14.961,14.9298,14.961,18100.0
2005-11-16 13:30:00,24.03,24.04,24.02,24.03,8200.0,14.9547,14.961,14.9485,14.9547,8200.0
2005-11-16 13:35:00,24.03,24.03,24.0,24.01,11900.0,14.9547,14.9547,14.9361,14.9423,11900.0
2005-11-16 13:40:00,24.0,24.01,23.98,24.0,38800.0,14.9361,14.9423,14.9236,14.9361,38800.0
2005-11-16 13:45:00,24.01,24.02,24.0,24.0,10800.0,14.9423,14.9485,14.9361,14.9361,10800.0
2005-11-16 13:50:00,24.01,24.03,24.0,24.01,8300.0,14.9423,14.9547,14.9361,14.9423,8300.0
2005-11-16 13:55:00,24.01,24.01,24.0,24.01,15800.0,14.9423,14.9423,14.9361,14.9423,15800.0
2005-11-16 14:00:00,24.01,24.02,24.0,24.01,7800.0,14.9423,14.9485,14.9361,14.9423,7800.0
2005-11-16 14:05:00,24.0,24.02,24.0,24.02,11500.0,14.9361,14.9485,14.9361,14.9485,11500.0
2005-11-16 14:10:00,24.02,24.03,24.01,24.01,10500.0,14.9485,14.9547,14.9423,14.9423,10500.0
2005-11-16 14:15:00,24.01,24.02,24.0,24.01,8000.0,14.9423,14.9485,14.9361,14.9423,8000.0
2005-11-16 14:20:00,24.02,24.05,24.02,24.05,9800.0,14.9485,14.9672,14.9485,14.9672,9800.0
2005-11-16 14:25:00,24.05,24.08,24.04,24.04,14400.0,14.9672,14.9859,14.961,14.961,14400.0
2005-11-16 14:30:00,24.05,24.05,24.01,24.02,11400.0,14.9672,14.9672,14.9423,14.9485,11400.0
2005-11-16 14:35:00,24.01,24.02,24.0,24.01,25300.0,14.9423,14.9485,14.9361,14.9423,25300.0
2005-11-16 14:40:00,24.01,24.04,24.0,24.03,14400.0,14.9423,14.961,14.9361,14.9547,14400.0
2005-11-16 14:45:00,24.04,24.04,24.02,24.04,14300.0,14.961,14.961,14.9485,14.961,14300.0
2005-11-16 14:50:00,24.03,24.06,24.03,24.05,10900.0,14.9547,14.9734,14.9547,14.9672,10900.0
2005-11-16 14:55:00,24.04,24.07,24.04,24.06,34200.0,14.961,14.9796,14.961,14.9734,34200.0
2005-11-16 15:00:00,24.07,24.09,24.07,24.08,19500.0,14.9796,14.9921,14.9796,14.9859,19500.0
2005-11-16 15:05:00,24.09,24.09,24.05,24.06,17500.0,14.9921,14.9921,14.9672,14.9734,17500.0
2005-11-16 15:10:00,24.06,24.07,24.05,24.07,16400.0,14.9734,14.9796,14.9672,14.9796,16400.0
2005-11-16 15:15:00,24.1,24.11,24.09,24.11,76200.0,14.9983,15.0045,14.9921,15.0045,76200.0
2005-11-16 15:20:00,24.11,24.11,24.08,24.09,8700.0,15.0045,15.0045,14.9859,14.9921,8700.0
2005-11-16 15:25:00,24.09,24.09,24.05,24.05,17100.0,14.9921,14.9921,14.9672,14.9672,17100.0
2005-11-16 15:30:00,24.06,24.07,24.03,24.04,17800.0,14.9734,14.9796,14.9547,14.961,17800.0
2005-11-16 15:35:00,24.04,24.05,24.01,24.04,16200.0,14.961,14.9672,14.9423,14.961,16200.0
2005-11-16 15:40:00,24.05,24.1,24.05,24.09,37000.0,14.9672,14.9983,14.9672,14.9921,37000.0
2005-11-16 15:45:00,24.09,24.12,24.07,24.07,25500.0,14.9921,15.0107,14.9796,14.9796,25500.0
2005-11-16 15:50:00,24.07,24.09,24.06,24.08,26500.0,14.9796,14.9921,14.9734,14.9859,26500.0
2005-11-16 15:55:00,24.08,24.15,24.07,24.15,127100.0,14.9859,15.0294,14.9796,15.0294,127100.0
2005-11-17 09:30:00,24.19,24.23,24.18,24.23,65000.0,15.0543,15.0792,15.0481,15.0792,65000.0
2005-11-17 09:35:00,24.21,24.4,24.17,24.17,34300.0,15.0668,15.185,15.0419,15.0419,34300.0
2005-11-17 09:40:00,24.21,24.37,24.19,24.34,19600.0,15.0668,15.1663,15.0543,15.1477,19600.0
2005-11-17 09:45:00,24.35,24.46,24.3,24.35,36100.0,15.1539,15.2223,15.1228,15.1539,36100.0
2005-11-17 09:50:00,24.37,24.46,24.37,24.39,28200.0,15.1663,15.2223,15.1663,15.1788,28200.0
2005-11-17 09:55:00,24.39,24.39,24.31,24.32,17100.0,15.1788,15.1788,15.129,15.1352,17100.0
2005-11-17 10:00:00,24.32,24.32,24.29,24.29,49700.0,15.1352,15.1352,15.1165,15.1165,49700.0
2005-11-17 10:05:00,24.29,24.3,24.28,24.28,15800.0,15.1165,15.1228,15.1103,15.1103,15800.0
2005-11-17 10:10:00,24.27,24.28,24.17,24.2,52900.0,15.1041,15.1103,15.0419,15.0605,52900.0
2005-11-17 10:15:00,24.23,24.25,24.2,24.23,48600.0,15.0792,15.0917,15.0605,15.0792,48600.0
2005-11-17 10:20:00,24.23,24.29,24.23,24.29,38400.0,15.0792,15.1165,15.0792,15.1165,38400.0
2005-11-17 10:25:00,24.29,24.3,24.27,24.29,11200.0,15.1165,15.1228,15.1041,15.1165,11200.0
2005-11-17 10:30:00,24.29,24.35,24.29,24.34,17200.0,15.1165,15.1539,15.1165,15.1477,17200.0
2005-11-17 10:35:00,24.35,24.41,24.34,24.41,16400.0,15.1539,15.1912,15.1477,15.1912,16400.0
2005-11-17 10:40:00,24.41,24.41,24.38,24.39,38100.0,15.1912,15.1912,15.1726,15.1788,38100.0
2005-11-17 10:45:00,24.39,24.4,24.37,24.37,40800.0,15.1788,15.185,15.1663,15.1663,40800.0
2005-11-17 10:50:00,24.39,24.43,24.38,24.42,22600.0,15.1788,15.2037,15.1726,15.1974,22600.0
2005-11-17 10:55:00,24.42,24.42,24.35,24.36,23500.0,15.1974,15.1974,15.1539,15.1601,23500.0
2005-11-17 11:00:00,24.36,24.43,24.34,24.43,55700.0,15.1601,15.2037,15.1477,15.2037,55700.0
2005-11-17 11:05:00,24.43,24.45,24.42,24.45,19100.0,15.2037,15.2161,15.1974,15.2161,19100.0
2005-11-17 11:10:00,24.45,24.49,24.44,24.48,48400.0,15.2161,15.241,15.2099,15.2348,48400.0
2005-11-17 11:15:00,24.49,24.49,24.46,24.47,32500.0,15.241,15.241,15.2223,15.2286,32500.0
2005-11-17 11:20:00,24.47,24.5,24.46,24.48,20700.0,15.2286,15.2472,15.2223,15.2348,20700.0
2005-11-17 11:25:00,24.49,24.49,24.48,24.48,13900.0,15.241,15.241,15.2348,15.2348,13900.0
2005-11-17 11:30:00,24.48,24.5,24.47,24.49,22200.0,15.2348,15.2472,15.2286,15.241,22200.0
2005-11-17 11:35:00,24.5,24.55,24.49,24.55,15400.0,15.2472,15.2784,15.241,15.2784,15400.0
2005-11-17 11:40:00,24.55,24.56,24.54,24.55,41500.0,15.2784,15.2846,15.2721,15.2784,41500.0
2005-11-17 11:45:00,24.55,24.57,24.55,24.55,20200.0,15.2784,15.2908,15.2784,15.2784,20200.0
2005-11-17 11:50:00,24.55,24.55,24.53,24.54,9900.0,15.2784,15.2784,15.2659,15.2721,9900.0
2005-11-17 11:55:00,24.55,24.59,24.55,24.58,17500.0,15.2784,15.3032,15.2784,15.297,17500.0
2005-11-17 12:00:00,24.58,24.6,24.58,24.6,30000.0,15.297,15.3095,15.297,15.3095,30000.0
2005-11-17 12:05:00,24.6,24.6,24.59,24.6,21800.0,15.3095,15.3095,15.3032,15.3095,21800.0
2005-11-17 12:10:00,24.59,24.6,24.58,24.58,12600.0,15.3032,15.3095,15.297,15.297,12600.0
2005-11-17 12:15:00,24.58,24.58,24.56,24.56,15200.0,15.297,15.297,15.2846,15.2846,15200.0
2005-11-17 12:20:00,24.57,24.57,24.54,24.56,20600.0,15.2908,15.2908,15.2721,15.2846,20600.0
2005-11-17 12:25:00,24.56,24.58,24.54,24.57,34600.0,15.2846,15.297,15.2721,15.2908,34600.0
2005-11-17 12:30:00,24.57,24.58,24.55,24.56,10300.0,15.2908,15.297,15.2784,15.2846,10300.0
2005-11-17 12:35:00,24.55,24.55,24.53,24.54,21900.0,15.2784,15.2784,15.2659,15.2721,21900.0
2005-11-17 12:40:00,24.53,24.55,24.52,24.54,14200.0,15.2659,15.2784,15.2597,15.2721,14200.0
2005-11-17 12:45:00,24.54,24.55,24.54,24.55,10600.0,15.2721,15.2784,15.2721,15.2784,10600.0
2005-11-17 12:50:00,24.55,24.57,24.55,24.56,17600.0,15.2784,15.2908,15.2784,15.2846,17600.0
2005-11-17 12:55:00,24.55,24.57,24.54,24.56,18900.0,15.2784,15.2908,15.2721,15.2846,18900.0
2005-11-17 13:00:00,24.55,24.56,24.54,24.54,14300.0,15.2784,15.2846,15.2721,15.2721,14300.0
2005-11-17 13:05:00,24.54,24.56,24.53,24.56,23500.0,15.2721,15.2846,15.2659,15.2846,23500.0
2005-11-17 13:10:00,24.55,24.56,24.54,24.54,20200.0,15.2784,15.2846,15.2721,15.2721,20200.0
2005-11-17 13:15:00,24.55,24.55,24.49,24.49,17600.0,15.2784,15.2784,15.241,15.241,17600.0
2005-11-17 13:20:00,24.5,24.5,24.49,24.5,5200.0,15.2472,15.2472,15.241,15.2472,5200.0
2005-11-17 13:25:00,24.5,24.58,24.49,24.55,33200.0,15.2472,15.297,15.241,15.2784,33200.0
2005-11-17 13:30:00,24.55,24.56,24.54,24.54,14400.0,15.2784,15.2846,15.2721,15.2721,14400.0
2005-11-17 13:35:00,24.55,24.55,24.53,24.53,14500.0,15.2784,15.2784,15.2659,15.2659,14500.0
2005-11-17 13:40:00,24.53,24.55,24.51,24.53,40600.0,15.2659,15.2784,15.2535,15.2659,40600.0
2005-11-17 13:45:00,24.53,24.54,24.53,24.54,10500.0,15.2659,15.2721,15.2659,15.2721,10500.0
2005-11-17 13:50:00,24.54,24.56,24.54,24.54,12700.0,15.2721,15.2846,15.2721,15.2721,12700.0
2005-11-17 13:55:00,24.54,24.59,24.54,24.58,22100.0,15.2721,15.3032,15.2721,15.297,22100.0
2005-11-17 14:00:00,24.59,24.59,24.56,24.56,23400.0,15.3032,15.3032,15.2846,15.2846,23400.0
2005-11-17 14:05:00,24.56,24.57,24.56,24.56,9500.0,15.2846,15.2908,15.2846,15.2846,9500.0
2005-11-17 14:10:00,24.56,24.59,24.56,24.59,22900.0,15.2846,15.3032,15.2846,15.3032,22900.0
2005-11-17 14:15:00,24.59,24.64,24.58,24.63,46500.0,15.3032,15.3344,15.297,15.3281,46500.0
2005-11-17 14:20:00,24.63,24.68,24.63,24.67,41000.0,15.3281,15.3593,15.3281,15.353,41000.0
2005-11-17 14:25:00,24.67,24.69,24.64,24.68,36500.0,15.353,15.3655,15.3344,15.3593,36500.0
2005-11-17 14:30:00,24.68,24.69,24.66,24.67,42000.0,15.3593,15.3655,15.3468,15.353,42000.0
2005-11-17 14:35:00,24.67,24.73,24.67,24.72,55700.0,15.353,15.3904,15.353,15.3841,55700.0
2005-11-17 14:40:00,24.71,24.75,24.7,24.74,56300.0,15.3779,15.4028,15.3717,15.3966,56300.0
2005-11-17 14:45:00,24.74,24.78,24.73,24.78,72700.0,15.3966,15.4215,15.3904,15.4215,72700.0
2005-11-17 14:50:00,24.78,24.83,24.78,24.8,88400.0,15.4215,15.4526,15.4215,15.4339,88400.0
2005-11-17 14:55:00,24.81,24.81,24.78,24.79,66000.0,15.4402,15.4402,15.4215,15.4277,66000.0
2005-11-17 15:00:00,24.78,24.8,24.75,24.76,35500.0,15.4215,15.4339,15.4028,15.409,35500.0
2005-11-17 15:05:00,24.76,24.76,24.73,24.76,62000.0,15.409,15.409,15.3904,15.409,62000.0
2005-11-17 15:10:00,24.75,24.78,24.75,24.78,35300.0,15.4028,15.4215,15.4028,15.4215,35300.0
2005-11-17 15:15:00,24.78,24.78,24.76,24.78,43100.0,15.4215,15.4215,15.409,15.4215,43100.0
2005-11-17 15:20:00,24.77,24.78,24.76,24.77,37400.0,15.4153,15.4215,15.409,15.4153,37400.0
2005-11-17 15:25:00,24.76,24.78,24.73,24.74,55000.0,15.409,15.4215,15.3904,15.3966,55000.0
2005-11-17 15:30:00,24.74,24.77,24.69,24.69,48400.0,15.3966,15.4153,15.3655,15.3655,48400.0
2005-11-17 15:35:00,24.69,24.72,24.69,24.7,32200.0,15.3655,15.3841,15.3655,15.3717,32200.0
2005-11-17 15:40:00,24.71,24.73,24.7,24.73,35800.0,15.3779,15.3904,15.3717,15.3904,35800.0
2005-11-17 15:45:00,24.74,24.75,24.74,24.74,128700.0,15.3966,15.4028,15.3966,15.3966,128700.0
2005-11-17 15:50:00,24.74,24.75,24.7,24.71,49500.0,15.3966,15.4028,15.3717,15.3779,49500.0
2005-11-17 15:55:00,24.71,24.75,24.69,24.75,104700.0,15.3779,15.4028,15.3655,15.4028,104700.0
2005-11-18 09:30:00,24.75,24.98,24.75,24.92,292000.0,15.4028,15.546,15.4028,15.5086,292000.0
2005-11-18 09:35:00,24.92,24.94,24.9,24.92,40300.0,15.5086,15.5211,15.4962,15.5086,40300.0
2005-11-18 09:40:00,24.93,25.01,24.82,24.82,153800.0,15.5148,15.5646,15.4464,15.4464,153800.0
2005-11-18 09:45:00,24.87,24.98,24.76,24.93,42600.0,15.4775,15.546,15.409,15.5148,42600.0
2005-11-18 09:50:00,24.92,24.92,24.82,24.85,34800.0,15.5086,15.5086,15.4464,15.4651,34800.0
2005-11-18 09:55:00,24.85,24.85,24.76,24.76,39200.0,15.4651,15.4651,15.409,15.409,39200.0
2005-11-18 10:00:00,24.75,24.76,24.62,24.63,29000.0,15.4028,15.409,15.3219,15.3281,29000.0
2005-11-18 10:05:00,24.62,24.74,24.61,24.73,32200.0,15.3219,15.3966,15.3157,15.3904,32200.0
2005-11-18 10:10:00,24.72,24.72,24.66,24.68,21000.0,15.3841,15.3841,15.3468,15.3593,21000.0
2005-11-18 10:15:00,24.68,24.7,24.67,24.67,18000.0,15.3593,15.3717,15.353,15.353,18000.0
2005-11-18 10:20:00,24.67,24.68,24.63,24.66,27500.0,15.353,15.3593,15.3281,15.3468,27500.0
2005-11-18 10:25:00,24.66,24.66,24.59,24.59,13500.0,15.3468,15.3468,15.3032,15.3032,13500.0
2005-11-18 10:30:00,24.6,24.61,24.58,24.6,27300.0,15.3095,15.3157,15.297,15.3095,27300.0
2005-11-18 10:35:00,24.6,24.62,24.56,24.57,24700.0,15.3095,15.3219,15.2846,15.2908,24700.0
2005-11-18 10:40:00,24.57,24.58,24.55,24.56,18800.0,15.2908,15.297,15.2784,15.2846,18800.0
2005-11-18 10:45:00,24.55,24.56,24.5,24.51,38400.0,15.2784,15.2846,15.2472,15.2535,38400.0
2005-11-18 10:50:00,24.51,24.52,24.5,24.5,31400.0,15.2535,15.2597,15.2472,15.2472,31400.0
2005-11-18 10:55:00,24.5,24.5,24.43,24.43,16000.0,15.2472,15.2472,15.2037,15.2037,16000.0
2005-11-18 11:00:00,24.42,24.44,24.39,24.43,54000.0,15.1974,15.2099,15.1788,15.2037,54000.0
2005-11-18 11:05:00,24.43,24.44,24.36,24.43,56700.0,15.2037,15.2099,15.1601,15.2037,56700.0
2005-11-18 11:10:00,24.43,24.47,24.42,24.47,20500.0,15.2037,15.2286,15.1974,15.2286,20500.0
2005-11-18 11:15:00,24.47,24.5,24.41,24.41,24500.0,15.2286,15.2472,15.1912,15.1912,24500.0
2005-11-18 11:20:00,24.41,24.41,24.34,24.36,32100.0,15.1912,15.1912,15.1477,15.1601,32100.0
2005-11-18 11:25:00,24.36,24.42,24.36,24.42,33000.0,15.1601,15.1974,15.1601,15.1974,33000.0
2005-11-18 11:30:00,24.41,24.44,24.41,24.44,29200.0,15.1912,15.2099,15.1912,15.2099,29200.0
2005-11-18 11:35:00,24.42,24.42,24.37,24.4,20000.0,15.1974,15.1974,15.1663,15.185,20000.0
2005-11-18 11:40:00,24.39,24.39,24.36,24.38,16500.0,15.1788,15.1788,15.1601,15.1726,16500.0
2005-11-18 11:45:00,24.36,24.39,24.36,24.39,6900.0,15.1601,15.1788,15.1601,15.1788,6900.0
2005-11-18 11:50:00,24.4,24.41,24.39,24.39,7500.0,15.185,15.1912,15.1788,15.1788,7500.0
2005-11-18 11:55:00,24.39,24.4,24.38,24.4,17400.0,15.1788,15.185,15.1726,15.185,17400.0
2005-11-18 12:00:00,24.4,24.43,24.4,24.41,4000.0,15.185,15.2037,15.185,15.1912,4000.0
2005-11-18 12:05:00,24.41,24.42,24.4,24.4,5300.0,15.1912,15.1974,15.185,15.185,5300.0
2005-11-18 12:10:00,24.41,24.41,24.38,24.39,4900.0,15.1912,15.1912,15.1726,15.1788,4900.0
2005-11-18 12:15:00,24.39,24.39,24.37,24.38,15900.0,15.1788,15.1788,15.1663,15.1726,15900.0
2005-11-18 12:20:00,24.38,24.38,24.32,24.33,10500.0,15.1726,15.1726,15.1352,15.1414,10500.0
2005-11-18 12:25:00,24.33,24.36,24.32,24.32,13000.0,15.1414,15.1601,15.1352,15.1352,13000.0
2005-11-18 12:30:00,24.33,24.34,24.32,24.34,5800.0,15.1414,15.1477,15.1352,15.1477,5800.0
2005-11-18 12:35:00,24.34,24.35,24.27,24.29,16400.0,15.1477,15.1539,15.1041,15.1165,16400.0
2005-11-18 12:40:00,24.29,24.3,24.28,24.3,4400.0,15.1165,15.1228,15.1103,15.1228,4400.0
2005-11-18 12:45:00,24.29,24.3,24.29,24.3,10100.0,15.1165,15.1228,15.1165,15.1228,10100.0
2005-11-18 12:50:00,24.3,24.3,24.27,24.27,7000.0,15.1228,15.1228,15.1041,15.1041,7000.0
2005-11-18 12:55:00,24.28,24.3,24.27,24.29,15200.0,15.1103,15.1228,15.1041,15.1165,15200.0
2005-11-18 13:00:00,24.29,24.29,24.27,24.28,5500.0,15.1165,15.1165,15.1041,15.1103,5500.0
2005-11-18 13:05:00,24.28,24.28,24.26,24.28,14900.0,15.1103,15.1103,15.0979,15.1103,14900.0
2005-11-18 13:10:00,24.27,24.27,24.24,24.26,17000.0,15.1041,15.1041,15.0854,15.0979,17000.0
2005-11-18 13:15:00,24.25,24.28,24.25,24.28,8800.0,15.0917,15.1103,15.0917,15.1103,8800.0
2005-11-18 13:20:00,24.29,24.29,24.25,24.25,19100.0,15.1165,15.1165,15.0917,15.0917,19100.0
2005-11-18 13:25:00,24.25,24.25,24.21,24.24,18700.0,15.0917,15.0917,15.0668,15.0854,18700.0
2005-11-18 13:30:00,24.23,24.26,24.23,24.24,9300.0,15.0792,15.0979,15.0792,15.0854,9300.0
2005-11-18 13:35:00,24.24,24.27,24.23,24.27,14300.0,15.0854,15.1041,15.0792,15.1041,14300.0
2005-11-18 13:40:00,24.26,24.27,24.23,24.24,15300.0,15.0979,15.1041,15.0792,15.0854,15300.0
2005-11-18 13:45:00,24.24,24.27,24.24,24.27,7200.0,15.0854,15.1041,15.0854,15.1041,7200.0
2005-11-18 13:50:00,24.27,24.28,24.24,24.27,21300.0,15.1041,15.1103,15.0854,15.1041,21300.0
2005-11-18 13:55:00,24.26,24.31,24.26,24.31,10700.0,15.0979,15.129,15.0979,15.129,10700.0
2005-11-18 14:00:00,24.29,24.31,24.29,24.29,10800.0,15.1165,15.129,15.1165,15.1165,10800.0
2005-11-18 14:05:00,24.3,24.32,24.29,24.3,11700.0,15.1228,15.1352,15.1165,15.1228,11700.0
2005-11-18 14:10:00,24.32,24.32,24.29,24.29,8300.0,15.1352,15.1352,15.1165,15.1165,8300.0
2005-11-18 14:15:00,24.3,24.3,24.28,24.29,9400.0,15.1228,15.1228,15.1103,15.1165,9400.0
2005-11-18 14:20:00,24.29,24.29,24.28,24.28,12500.0,15.1165,15.1165,15.1103,15.1103,12500.0
2005-11-18 14:25:00,24.28,24.28,24.23,24.25,14200.0,15.1103,15.1103,15.0792,15.0917,14200.0
2005-11-18 14:30:00,24.25,24.3,24.25,24.3,19200.0,15.0917,15.1228,15.0917,15.1228,19200.0
2005-11-18 14:35:00,24.3,24.3,24.28,24.29,14800.0,15.1228,15.1228,15.1103,15.1165,14800.0
2005-11-18 14:40:00,24.3,24.3,24.29,24.29,13200.0,15.1228,15.1228,15.1165,15.1165,13200.0
2005-11-18 14:45:00,24.29,24.3,24.24,24.25,18900.0,15.1165,15.1228,15.0854,15.0917,18900.0
2005-11-18 14:50:00,24.26,24.28,24.24,24.28,15200.0,15.0979,15.1103,15.0854,15.1103,15200.0
2005-11-18 14:55:00,24.28,24.29,24.24,24.29,25100.0,15.1103,15.1165,15.0854,15.1165,25100.0
2005-11-18 15:00:00,24.28,24.35,24.28,24.34,37400.0,15.1103,15.1539,15.1103,15.1477,37400.0
2005-11-18 15:05:00,24.35,24.37,24.32,24.37,18500.0,15.1539,15.1663,15.1352,15.1663,18500.0
2005-11-18 15:10:00,24.38,24.47,24.37,24.47,22700.0,15.1726,15.2286,15.1663,15.2286,22700.0
2005-11-18 15:15:00,24.46,24.46,24.4,24.45,16800.0,15.2223,15.2223,15.185,15.2161,16800.0
2005-11-18 15:20:00,24.45,24.45,24.4,24.43,16900.0,15.2161,15.2161,15.185,15.2037,16900.0
2005-11-18 15:25:00,24.42,24.45,24.41,24.43,27500.0,15.1974,15.2161,15.1912,15.2037,27500.0
2005-11-18 15:30:00,24.44,24.45,24.41,24.44,14900.0,15.2099,15.2161,15.1912,15.2099,14900.0
2005-11-18 15:35:00,24.44,24.5,24.43,24.49,88800.0,15.2099,15.2472,15.2037,15.241,88800.0
2005-11-18 15:40:00,24.49,24.55,24.49,24.55,118800.0,15.241,15.2784,15.241,15.2784,118800.0
2005-11-18 15:45:00,24.55,24.55,24.49,24.52,34800.0,15.2784,15.2784,15.241,15.2597,34800.0
2005-11-18 15:50:00,24.52,24.53,24.49,24.52,32100.0,15.2597,15.2659,15.241,15.2597,32100.0
2005-11-18 15:55:00,24.52,24.52,24.49,24.51,171700.0,15.2597,15.2597,15.241,15.2535,171700.0
2005-11-21 09:30:00,24.45,24.57,24.45,24.53,100500.0,15.2161,15.2908,15.2161,15.2659,100500.0
2005-11-21 09:35:00,24.54,24.64,24.53,24.6,30400.0,15.2721,15.3344,15.2659,15.3095,30400.0
2005-11-21 09:40:00,24.6,24.6,24.49,24.53,40400.0,15.3095,15.3095,15.241,15.2659,40400.0
2005-11-21 09:45:00,24.53,24.59,24.5,24.51,40800.0,15.2659,15.3032,15.2472,15.2535,40800.0
2005-11-21 09:50:00,24.51,24.56,24.51,24.53,36400.0,15.2535,15.2846,15.2535,15.2659,36400.0
2005-11-21 09:55:00,24.53,24.63,24.53,24.61,38400.0,15.2659,15.3281,15.2659,15.3157,38400.0
2005-11-21 10:00:00,24.61,24.64,24.58,24.63,42800.0,15.3157,15.3344,15.297,15.3281,42800.0
2005-11-21 10:05:00,24.63,24.67,24.63,24.66,68500.0,15.3281,15.353,15.3281,15.3468,68500.0
2005-11-21 10:10:00,24.65,24.66,24.59,24.59,71900.0,15.3406,15.3468,15.3032,15.3032,71900.0
2005-11-21 10:15:00,24.58,24.58,24.51,24.51,30300.0,15.297,15.297,15.2535,15.2535,30300.0
2005-11-21 10:20:00,24.51,24.52,24.5,24.51,35300.0,15.2535,15.2597,15.2472,15.2535,35300.0
2005-11-21 10:25:00,24.51,24.54,24.51,24.53,24900.0,15.2535,15.2721,15.2535,15.2659,24900.0
2005-11-21 10:30:00,24.52,24.53,24.51,24.52,22800.0,15.2597,15.2659,15.2535,15.2597,22800.0
2005-11-21 10:35:00,24.53,24.53,24.49,24.5,37600.0,15.2659,15.2659,15.241,15.2472,37600.0
2005-11-21 10:40:00,24.5,24.5,24.46,24.47,14900.0,15.2472,15.2472,15.2223,15.2286,14900.0
2005-11-21 10:45:00,24.45,24.46,24.38,24.38,32000.0,15.2161,15.2223,15.1726,15.1726,32000.0
2005-11-21 10:50:00,24.39,24.44,24.39,24.44,15100.0,15.1788,15.2099,15.1788,15.2099,15100.0
2005-11-21 10:55:00,24.44,24.48,24.43,24.45,21900.0,15.2099,15.2348,15.2037,15.2161,21900.0
2005-11-21 11:00:00,24.46,24.47,24.44,24.46,24000.0,15.2223,15.2286,15.2099,15.2223,24000.0
2005-11-21 11:05:00,24.46,24.49,24.46,24.47,22500.0,15.2223,15.241,15.2223,15.2286,22500.0
2005-11-21 11:10:00,24.48,24.49,24.47,24.48,19800.0,15.2348,15.241,15.2286,15.2348,19800.0
2005-11-21 11:15:00,24.49,24.5,24.47,24.5,21700.0,15.241,15.2472,15.2286,15.2472,21700.0
2005-11-21 11:20:00,24.5,24.5,24.48,24.48,7200.0,15.2472,15.2472,15.2348,15.2348,7200.0
2005-11-21 11:25:00,24.48,24.54,24.48,24.5,29100.0,15.2348,15.2721,15.2348,15.2472,29100.0
2005-11-21 11:30:00,24.51,24.51,24.45,24.45,20800.0,15.2535,15.2535,15.2161,15.2161,20800.0
2005-11-21 11:35:00,24.46,24.47,24.43,24.43,14400.0,15.2223,15.2286,15.2037,15.2037,14400.0
2005-11-21 11:40:00,24.43,24.43,24.4,24.42,29900.0,15.2037,15.2037,15.185,15.1974,29900.0
2005-11-21 11:45:00,24.41,24.41,24.39,24.4,16200.0,15.1912,15.1912,15.1788,15.185,16200.0
2005-11-21 11:50:00,24.41,24.43,24.39,24.42,25200.0,15.1912,15.2037,15.1788,15.1974,25200.0
2005-11-21 11:55:00,24.42,24.43,24.39,24.39,7700.0,15.1974,15.2037,15.1788,15.1788,7700.0
2005-11-21 12:00:00,24.4,24.42,24.4,24.4,17200.0,15.185,15.1974,15.185,15.185,17200.0
2005-11-21 12:05:00,24.4,24.41,24.39,24.4,10700.0,15.185,15.1912,15.1788,15.185,10700.0
2005-11-21 12:10:00,24.39,24.42,24.39,24.41,23100.0,15.1788,15.1974,15.1788,15.1912,23100.0
2005-11-21 12:15:00,24.4,24.45,24.4,24.44,37700.0,15.185,15.2161,15.185,15.2099,37700.0
2005-11-21 12:20:00,24.44,24.48,24.43,24.48,17600.0,15.2099,15.2348,15.2037,15.2348,17600.0
2005-11-21 12:25:00,24.48,24.48,24.46,24.47,11200.0,15.2348,15.2348,15.2223,15.2286,11200.0
2005-11-21 12:30:00,24.46,24.47,24.39,24.4,38700.0,15.2223,15.2286,15.1788,15.185,38700.0
2005-11-21 12:35:00,24.4,24.43,24.39,24.43,21900.0,15.185,15.2037,15.1788,15.2037,21900.0
2005-11-21 12:40:00,24.42,24.45,24.42,24.45,15700.0,15.1974,15.2161,15.1974,15.2161,15700.0
2005-11-21 12:45:00,24.45,24.47,24.45,24.46,48400.0,15.2161,15.2286,15.2161,15.2223,48400.0
2005-11-21 12:50:00,24.46,24.46,24.44,24.44,7600.0,15.2223,15.2223,15.2099,15.2099,7600.0
2005-11-21 12:55:00,24.45,24.46,24.44,24.45,10700.0,15.2161,15.2223,15.2099,15.2161,10700.0
2005-11-21 13:00:00,24.45,24.46,24.44,24.45,14800.0,15.2161,15.2223,15.2099,15.2161,14800.0
2005-11-21 13:05:00,24.46,24.5,24.45,24.48,22700.0,15.2223,15.2472,15.2161,15.2348,22700.0
2005-11-21 13:10:00,24.49,24.5,24.48,24.49,12100.0,15.241,15.2472,15.2348,15.241,12100.0
2005-11-21 13:15:00,24.49,24.5,24.49,24.49,5600.0,15.241,15.2472,15.241,15.241,5600.0
2005-11-21 13:20:00,24.49,24.49,24.48,24.49,1900.0,15.241,15.241,15.2348,15.241,1900.0
2005-11-21 13:25:00,24.49,24.49,24.46,24.47,13700.0,15.241,15.241,15.2223,15.2286,13700.0
2005-11-21 13:30:00,24.47,24.47,24.46,24.46,12500.0,15.2286,15.2286,15.2223,15.2223,12500.0
2005-11-21 13:35:00,24.47,24.47,24.44,24.45,20300.0,15.2286,15.2286,15.2099,15.2161,20300.0
2005-11-21 13:40:00,24.45,24.45,24.44,24.45,11500.0,15.2161,15.2161,15.2099,15.2161,11500.0
2005-11-21 13:45:00,24.44,24.44,24.42,24.42,5200.0,15.2099,15.2099,15.1974,15.1974,5200.0
2005-11-21 13:50:00,24.42,24.43,24.41,24.43,19300.0,15.1974,15.2037,15.1912,15.2037,19300.0
2005-11-21 13:55:00,24.42,24.43,24.42,24.42,14200.0,15.1974,15.2037,15.1974,15.1974,14200.0
2005-11-21 14:00:00,24.42,24.44,24.42,24.43,10800.0,15.1974,15.2099,15.1974,15.2037,10800.0
2005-11-21 14:05:00,24.44,24.45,24.42,24.43,18800.0,15.2099,15.2161,15.1974,15.2037,18800.0
2005-11-21 14:10:00,24.42,24.45,24.42,24.45,19200.0,15.1974,15.2161,15.1974,15.2161,19200.0
2005-11-21 14:15:00,24.45,24.45,24.45,24.45,5000.0,15.2161,15.2161,15.2161,15.2161,5000.0
2005-11-21 14:20:00,24.44,24.44,24.42,24.42,23500.0,15.2099,15.2099,15.1974,15.1974,23500.0
2005-11-21 14:25:00,24.42,24.45,24.42,24.43,24500.0,15.1974,15.2161,15.1974,15.2037,24500.0
2005-11-21 14:30:00,24.43,24.46,24.43,24.45,28800.0,15.2037,15.2223,15.2037,15.2161,28800.0
2005-11-21 14:35:00,24.45,24.5,24.45,24.46,35500.0,15.2161,15.2472,15.2161,15.2223,35500.0
2005-11-21 14:40:00,24.46,24.46,24.44,24.44,8300.0,15.2223,15.2223,15.2099,15.2099,8300.0
2005-11-21 14:45:00,24.44,24.44,24.43,24.44,22500.0,15.2099,15.2099,15.2037,15.2099,22500.0
2005-11-21 14:50:00,24.43,24.43,24.41,24.41,25600.0,15.2037,15.2037,15.1912,15.1912,25600.0
2005-11-21 14:55:00,24.42,24.48,24.42,24.46,17600.0,15.1974,15.2348,15.1974,15.2223,17600.0
2005-11-21 15:00:00,24.47,24.49,24.47,24.49,13500.0,15.2286,15.241,15.2286,15.241,13500.0
2005-11-21 15:05:00,24.49,24.5,24.48,24.49,17500.0,15.241,15.2472,15.2348,15.241,17500.0
2005-11-21 15:10:00,24.48,24.49,24.47,24.49,37200.0,15.2348,15.241,15.2286,15.241,37200.0
2005-11-21 15:15:00,24.47,24.49,24.46,24.47,48400.0,15.2286,15.241,15.2223,15.2286,48400.0
2005-11-21 15:20:00,24.47,24.5,24.46,24.5,20800.0,15.2286,15.2472,15.2223,15.2472,20800.0
2005-11-21 15:25:00,24.5,24.51,24.5,24.51,13400.0,15.2472,15.2535,15.2472,15.2535,13400.0
2005-11-21 15:30:00,24.51,24.51,24.46,24.49,46000.0,15.2535,15.2535,15.2223,15.241,46000.0
2005-11-21 15:35:00,24.49,24.5,24.48,24.49,31000.0,15.241,15.2472,15.2348,15.241,31000.0
2005-11-21 15:40:00,24.5,24.5,24.45,24.46,61400.0,15.2472,15.2472,15.2161,15.2223,61400.0
2005-11-21 15:45:00,24.45,24.47,24.45,24.46,58200.0,15.2161,15.2286,15.2161,15.2223,58200.0
2005-11-21 15:50:00,24.47,24.48,24.46,24.48,53300.0,15.2286,15.2348,15.2223,15.2348,53300.0
2005-11-21 15:55:00,24.48,24.48,24.44,24.44,126300.0,15.2348,15.2348,15.2099,15.2099,126300.0
2005-11-22 09:30:00,24.6,24.64,24.55,24.63,102100.0,15.3095,15.3344,15.2784,15.3281,102100.0
2005-11-22 09:35:00,24.64,24.64,24.52,24.58,20800.0,15.3344,15.3344,15.2597,15.297,20800.0
2005-11-22 09:40:00,24.57,24.59,24.57,24.57,33100.0,15.2908,15.3032,15.2908,15.2908,33100.0
2005-11-22 09:45:00,24.55,24.6,24.54,24.58,27600.0,15.2784,15.3095,15.2721,15.297,27600.0
2005-11-22 09:50:00,24.57,24.57,24.53,24.55,11100.0,15.2908,15.2908,15.2659,15.2784,11100.0
2005-11-22 09:55:00,24.54,24.6,24.54,24.58,17200.0,15.2721,15.3095,15.2721,15.297,17200.0
2005-11-22 10:00:00,24.58,24.6,24.57,24.57,47100.0,15.297,15.3095,15.2908,15.2908,47100.0
2005-11-22 10:05:00,24.56,24.56,24.51,24.51,21700.0,15.2846,15.2846,15.2535,15.2535,21700.0
2005-11-22 10:10:00,24.52,24.52,24.5,24.5,15200.0,15.2597,15.2597,15.2472,15.2472,15200.0
2005-11-22 10:15:00,24.5,24.54,24.5,24.54,144900.0,15.2472,15.2721,15.2472,15.2721,144900.0
2005-11-22 10:20:00,24.54,24.55,24.51,24.52,181700.0,15.2721,15.2784,15.2535,15.2597,181700.0
2005-11-22 10:25:00,24.52,24.54,24.5,24.54,7400.0,15.2597,15.2721,15.2472,15.2721,7400.0
2005-11-22 10:30:00,24.54,24.6,24.53,24.55,19700.0,15.2721,15.3095,15.2659,15.2784,19700.0
2005-11-22 10:35:00,24.54,24.57,24.54,24.55,194900.0,15.2721,15.2908,15.2721,15.2784,194900.0
2005-11-22 10:40:00,24.55,24.55,24.51,24.51,17400.0,15.2784,15.2784,15.2535,15.2535,17400.0
2005-11-22 10:45:00,24.52,24.52,24.5,24.5,11500.0,15.2597,15.2597,15.2472,15.2472,11500.0
2005-11-22 10:50:00,24.51,24.52,24.5,24.52,28600.0,15.2535,15.2597,15.2472,15.2597,28600.0
2005-11-22 10:55:00,24.51,24.53,24.5,24.52,20000.0,15.2535,15.2659,15.2472,15.2597,20000.0
2005-11-22 11:00:00,24.51,24.52,24.5,24.5,12100.0,15.2535,15.2597,15.2472,15.2472,12100.0
2005-11-22 11:05:00,24.5,24.52,24.5,24.51,14800.0,15.2472,15.2597,15.2472,15.2535,14800.0
2005-11-22 11:10:00,24.51,24.52,24.5,24.5,12900.0,15.2535,15.2597,15.2472,15.2472,12900.0
2005-11-22 11:15:00,24.52,24.52,24.5,24.52,8400.0,15.2597,15.2597,15.2472,15.2597,8400.0
2005-11-22 11:20:00,24.51,24.51,24.49,24.49,7000.0,15.2535,15.2535,15.241,15.241,7000.0
2005-11-22 11:25:00,24.49,24.52,24.48,24.51,16800.0,15.241,15.2597,15.2348,15.2535,16800.0
2005-11-22 11:30:00,24.5,24.52,24.49,24.5,13500.0,15.2472,15.2597,15.241,15.2472,13500.0
2005-11-22 11:35:00,24.5,24.51,24.49,24.5,92400.0,15.2472,15.2535,15.241,15.2472,92400.0
2005-11-22 11:40:00,24.5,24.5,24.48,24.48,112800.0,15.2472,15.2472,15.2348,15.2348,112800.0
2005-11-22 11:45:00,24.49,24.49,24.47,24.47,6300.0,15.241,15.241,15.2286,15.2286,6300.0
2005-11-22 11:50:00,24.47,24.47,24.45,24.47,25300.0,15.2286,15.2286,15.2161,15.2286,25300.0
2005-11-22 11:55:00,24.46,24.46,24.45,24.46,12900.0,15.2223,15.2223,15.2161,15.2223,12900.0
2005-11-22 12:00:00,24.45,24.46,24.45,24.46,9900.0,15.2161,15.2223,15.2161,15.2223,9900.0
2005-11-22 12:05:00,24.46,24.46,24.45,24.46,27400.0,15.2223,15.2223,15.2161,15.2223,27400.0
2005-11-22 12:10:00,24.45,24.46,24.43,24.43,37900.0,15.2161,15.2223,15.2037,15.2037,37900.0
2005-11-22 12:15:00,24.43,24.44,24.41,24.42,17900.0,15.2037,15.2099,15.1912,15.1974,17900.0
2005-11-22 12:20:00,24.42,24.43,24.4,24.4,9000.0,15.1974,15.2037,15.185,15.185,9000.0
2005-11-22 12:25:00,24.4,24.4,24.38,24.39,71400.0,15.185,15.185,15.1726,15.1788,71400.0
2005-11-22 12:30:00,24.38,24.4,24.38,24.39,32200.0,15.1726,15.185,15.1726,15.1788,32200.0
2005-11-22 12:35:00,24.39,24.41,24.38,24.41,20600.0,15.1788,15.1912,15.1726,15.1912,20600.0
2005-11-22 12:40:00,24.41,24.41,24.4,24.4,6200.0,15.1912,15.1912,15.185,15.185,6200.0
2005-11-22 12:45:00,24.4,24.42,24.4,24.42,19300.0,15.185,15.1974,15.185,15.1974,19300.0
2005-11-22 12:50:00,24.42,24.42,24.41,24.42,8900.0,15.1974,15.1974,15.1912,15.1974,8900.0
2005-11-22 12:55:00,24.41,24.42,24.4,24.42,15900.0,15.1912,15.1974,15.185,15.1974,15900.0
2005-11-22 13:00:00,24.42,24.45,24.42,24.45,4000.0,15.1974,15.2161,15.1974,15.2161,4000.0
2005-11-22 13:05:00,24.45,24.45,24.4,24.42,14000.0,15.2161,15.2161,15.185,15.1974,14000.0
2005-11-22 13:10:00,24.42,24.44,24.41,24.43,10300.0,15.1974,15.2099,15.1912,15.2037,10300.0
2005-11-22 13:15:00,24.43,24.43,24.41,24.42,13500.0,15.2037,15.2037,15.1912,15.1974,13500.0
2005-11-22 13:20:00,24.42,24.45,24.41,24.45,23700.0,15.1974,15.2161,15.1912,15.2161,23700.0
2005-11-22 13:25:00,24.44,24.45,24.42,24.43,6600.0,15.2099,15.2161,15.1974,15.2037,6600.0
2005-11-22 13:30:00,24.42,24.43,24.41,24.43,15700.0,15.1974,15.2037,15.1912,15.2037,15700.0
2005-11-22 13:35:00,24.43,24.46,24.43,24.45,16200.0,15.2037,15.2223,15.2037,15.2161,16200.0
2005-11-22 13:40:00,24.45,24.46,24.43,24.43,16700.0,15.2161,15.2223,15.2037,15.2037,16700.0
2005-11-22 13:45:00,24.43,24.46,24.42,24.45,19100.0,15.2037,15.2223,15.1974,15.2161,19100.0
2005-11-22 13:50:00,24.45,24.45,24.42,24.42,7100.0,15.2161,15.2161,15.1974,15.1974,7100.0
2005-11-22 13:55:00,24.42,24.43,24.41,24.42,6000.0,15.1974,15.2037,15.1912,15.1974,6000.0
2005-11-22 14:00:00,24.42,24.47,24.42,24.47,17900.0,15.1974,15.2286,15.1974,15.2286,17900.0
2005-11-22 14:05:00,24.47,24.54,24.46,24.54,19100.0,15.2286,15.2721,15.2223,15.2721,19100.0
2005-11-22 14:10:00,24.54,24.54,24.5,24.51,24800.0,15.2721,15.2721,15.2472,15.2535,24800.0
2005-11-22 14:15:00,24.51,24.51,24.47,24.47,18700.0,15.2535,15.2535,15.2286,15.2286,18700.0
2005-11-22 14:20:00,24.47,24.47,24.46,24.46,6700.0,15.2286,15.2286,15.2223,15.2223,6700.0
2005-11-22 14:25:00,24.47,24.48,24.46,24.46,10100.0,15.2286,15.2348,15.2223,15.2223,10100.0
2005-11-22 14:30:00,24.47,24.5,24.46,24.48,21600.0,15.2286,15.2472,15.2223,15.2348,21600.0
2005-11-22 14:35:00,24.48,24.49,24.45,24.45,28300.0,15.2348,15.241,15.2161,15.2161,28300.0
2005-11-22 14:40:00,24.45,24.46,24.44,24.46,11400.0,15.2161,15.2223,15.2099,15.2223,11400.0
2005-11-22 14:45:00,24.45,24.5,24.45,24.49,63200.0,15.2161,15.2472,15.2161,15.241,63200.0
2005-11-22 14:50:00,24.5,24.51,24.49,24.5,20300.0,15.2472,15.2535,15.241,15.2472,20300.0
2005-11-22 14:55:00,24.5,24.51,24.48,24.49,7200.0,15.2472,15.2535,15.2348,15.241,7200.0
2005-11-22 15:00:00,24.49,24.49,24.46,24.48,18400.0,15.241,15.241,15.2223,15.2348,18400.0
2005-11-22 15:05:00,24.46,24.47,24.44,24.44,40100.0,15.2223,15.2286,15.2099,15.2099,40100.0
2005-11-22 15:10:00,24.45,24.49,24.44,24.48,19100.0,15.2161,15.241,15.2099,15.2348,19100.0
2005-11-22 15:15:00,24.48,24.49,24.43,24.43,29900.0,15.2348,15.241,15.2037,15.2037,29900.0
2005-11-22 15:20:00,24.42,24.42,24.38,24.39,51600.0,15.1974,15.1974,15.1726,15.1788,51600.0
2005-11-22 15:25:00,24.39,24.4,24.35,24.39,77600.0,15.1788,15.185,15.1539,15.1788,77600.0
2005-11-22 15:30:00,24.39,24.4,24.38,24.39,26700.0,15.1788,15.185,15.1726,15.1788,26700.0
2005-11-22 15:35:00,24.38,24.44,24.38,24.41,62400.0,15.1726,15.2099,15.1726,15.1912,62400.0
2005-11-22 15:40:00,24.4,24.43,24.4,24.43,16400.0,15.185,15.2037,15.185,15.2037,16400.0
2005-11-22 15:45:00,24.43,24.47,24.41,24.41,38200.0,15.2037,15.2286,15.1912,15.1912,38200.0
2005-11-22 15:50:00,24.42,24.42,24.4,24.42,45000.0,15.1974,15.1974,15.185,15.1974,45000.0
2005-11-22 15:55:00,24.42,24.43,24.4,24.43,39600.0,15.1974,15.2037,15.185,15.2037,39600.0
2005-11-23 09:30:00,24.45,24.5,24.43,24.43,39200.0,15.2161,15.2472,15.2037,15.2037,39200.0
2005-11-23 09:35:00,24.46,24.48,24.43,24.46,9700.0,15.2223,15.2348,15.2037,15.2223,9700.0
2005-11-23 09:40:00,24.46,24.46,24.42,24.42,26800.0,15.2223,15.2223,15.1974,15.1974,26800.0
2005-11-23 09:45:00,24.42,24.45,24.41,24.42,11900.0,15.1974,15.2161,15.1912,15.1974,11900.0
2005-11-23 09:50:00,24.42,24.47,24.41,24.47,20000.0,15.1974,15.2286,15.1912,15.2286,20000.0
2005-11-23 09:55:00,24.47,24.49,24.44,24.45,19800.0,15.2286,15.241,15.2099,15.2161,19800.0
2005-11-23 10:00:00,24.45,24.45,24.42,24.42,4200.0,15.2161,15.2161,15.1974,15.1974,4200.0
2005-11-23 10:05:00,24.42,24.46,24.41,24.44,25600.0,15.1974,15.2223,15.1912,15.2099,25600.0
2005-11-23 10:10:00,24.45,24.48,24.45,24.45,20500.0,15.2161,15.2348,15.2161,15.2161,20500.0
2005-11-23 10:15:00,24.45,24.46,24.43,24.44,12600.0,15.2161,15.2223,15.2037,15.2099,12600.0
2005-11-23 10:20:00,24.44,24.46,24.44,24.44,7600.0,15.2099,15.2223,15.2099,15.2099,7600.0
2005-11-23 10:25:00,24.44,24.44,24.43,24.43,6400.0,15.2099,15.2099,15.2037,15.2037,6400.0
2005-11-23 10:30:00,24.43,24.46,24.43,24.44,29000.0,15.2037,15.2223,15.2037,15.2099,29000.0
2005-11-23 10:35:00,24.44,24.45,24.43,24.44,2700.0,15.2099,15.2161,15.2037,15.2099,2700.0
2005-11-23 10:40:00,24.44,24.45,24.43,24.45,3900.0,15.2099,15.2161,15.2037,15.2161,3900.0
2005-11-23 10:45:00,24.45,24.46,24.43,24.43,4500.0,15.2161,15.2223,15.2037,15.2037,4500.0
2005-11-23 10:50:00,24.44,24.44,24.43,24.44,4900.0,15.2099,15.2099,15.2037,15.2099,4900.0
2005-11-23 10:55:00,24.43,24.44,24.42,24.43,13700.0,15.2037,15.2099,15.1974,15.2037,13700.0
2005-11-23 11:00:00,24.43,24.44,24.42,24.43,7800.0,15.2037,15.2099,15.1974,15.2037,7800.0
2005-11-23 11:05:00,24.43,24.46,24.43,24.43,43100.0,15.2037,15.2223,15.2037,15.2037,43100.0
2005-11-23 11:10:00,24.44,24.45,24.43,24.45,11000.0,15.2099,15.2161,15.2037,15.2161,11000.0
2005-11-23 11:15:00,24.45,24.46,24.44,24.45,11600.0,15.2161,15.2223,15.2099,15.2161,11600.0
2005-11-23 11:20:00,24.44,24.45,24.44,24.45,11200.0,15.2099,15.2161,15.2099,15.2161,11200.0
2005-11-23 11:25:00,24.45,24.51,24.44,24.5,24100.0,15.2161,15.2535,15.2099,15.2472,24100.0
2005-11-23 11:30:00,24.52,24.55,24.51,24.51,14700.0,15.2597,15.2784,15.2535,15.2535,14700.0
2005-11-23 11:35:00,24.52,24.54,24.51,24.54,4800.0,15.2597,15.2721,15.2535,15.2721,4800.0
2005-11-23 11:40:00,24.53,24.53,24.5,24.52,6700.0,15.2659,15.2659,15.2472,15.2597,6700.0
2005-11-23 11:45:00,24.52,24.54,24.51,24.54,9200.0,15.2597,15.2721,15.2535,15.2721,9200.0
2005-11-23 11:50:00,24.54,24.55,24.53,24.55,9400.0,15.2721,15.2784,15.2659,15.2784,9400.0
2005-11-23 11:55:00,24.53,24.54,24.51,24.51,7600.0,15.2659,15.2721,15.2535,15.2535,7600.0
2005-11-23 12:00:00,24.52,24.53,24.5,24.5,6900.0,15.2597,15.2659,15.2472,15.2472,6900.0
2005-11-23 12:05:00,24.5,24.5,24.49,24.5,6600.0,15.2472,15.2472,15.241,15.2472,6600.0
2005-11-23 12:10:00,24.5,24.5,24.49,24.49,2700.0,15.2472,15.2472,15.241,15.241,2700.0
2005-11-23 12:15:00,24.5,24.51,24.49,24.51,107200.0,15.2472,15.2535,15.241,15.2535,107200.0
2005-11-23 12:20:00,24.51,24.51,24.48,24.49,5400.0,15.2535,15.2535,15.2348,15.241,5400.0
2005-11-23 12:25:00,24.48,24.49,24.48,24.48,1500.0,15.2348,15.241,15.2348,15.2348,1500.0
2005-11-23 12:30:00,24.49,24.52,24.49,24.51,10100.0,15.241,15.2597,15.241,15.2535,10100.0
2005-11-23 12:35:00,24.5,24.52,24.5,24.51,2400.0,15.2472,15.2597,15.2472,15.2535,2400.0
2005-11-23 12:40:00,24.51,24.52,24.49,24.52,5100.0,15.2535,15.2597,15.241,15.2597,5100.0
2005-11-23 12:45:00,24.53,24.53,24.52,24.53,6800.0,15.2659,15.2659,15.2597,15.2659,6800.0
2005-11-23 12:50:00,24.53,24.54,24.53,24.54,5600.0,15.2659,15.2721,15.2659,15.2721,5600.0
2005-11-23 12:55:00,24.54,24.54,24.53,24.54,3400.0,15.2721,15.2721,15.2659,15.2721,3400.0
2005-11-23 13:00:00,24.53,24.53,24.51,24.51,5300.0,15.2659,15.2659,15.2535,15.2535,5300.0
2005-11-23 13:05:00,24.51,24.51,24.49,24.49,11800.0,15.2535,15.2535,15.241,15.241,11800.0
2005-11-23 13:10:00,24.49,24.5,24.48,24.48,3400.0,15.241,15.2472,15.2348,15.2348,3400.0
2005-11-23 13:15:00,24.49,24.5,24.49,24.5,800.0,15.241,15.2472,15.241,15.2472,800.0
2005-11-23 13:20:00,24.5,24.53,24.5,24.53,3000.0,15.2472,15.2659,15.2472,15.2659,3000.0
2005-11-23 13:25:00,24.53,24.53,24.51,24.51,1700.0,15.2659,15.2659,15.2535,15.2535,1700.0
2005-11-23 13:30:00,24.52,24.54,24.51,24.54,3700.0,15.2597,15.2721,15.2535,15.2721,3700.0
2005-11-23 13:35:00,24.54,24.55,24.54,24.54,5700.0,15.2721,15.2784,15.2721,15.2721,5700.0
2005-11-23 13:40:00,24.54,24.56,24.53,24.54,4700.0,15.2721,15.2846,15.2659,15.2721,4700.0
2005-11-23 13:45:00,24.56,24.57,24.54,24.55,14300.0,15.2846,15.2908,15.2721,15.2784,14300.0
2005-11-23 13:50:00,24.54,24.55,24.53,24.54,1500.0,15.2721,15.2784,15.2659,15.2721,1500.0
2005-11-23 13:55:00,24.54,24.54,24.5,24.51,28000.0,15.2721,15.2721,15.2472,15.2535,28000.0
2005-11-23 14:00:00,24.51,24.53,24.5,24.53,5000.0,15.2535,15.2659,15.2472,15.2659,5000.0
2005-11-23 14:05:00,24.52,24.52,24.5,24.51,5200.0,15.2597,15.2597,15.2472,15.2535,5200.0
2005-11-23 14:10:00,24.5,24.52,24.49,24.52,4900.0,15.2472,15.2597,15.241,15.2597,4900.0
2005-11-23 14:15:00,24.52,24.52,24.5,24.5,3700.0,15.2597,15.2597,15.2472,15.2472,3700.0
2005-11-23 14:20:00,24.51,24.54,24.5,24.54,15400.0,15.2535,15.2721,15.2472,15.2721,15400.0
2005-11-23 14:25:00,24.53,24.54,24.52,24.52,6300.0,15.2659,15.2721,15.2597,15.2597,6300.0
2005-11-23 14:30:00,24.52,24.54,24.51,24.54,11400.0,15.2597,15.2721,15.2535,15.2721,11400.0
2005-11-23 14:35:00,24.53,24.54,24.52,24.54,5000.0,15.2659,15.2721,15.2597,15.2721,5000.0
2005-11-23 14:40:00,24.54,24.54,24.51,24.51,12100.0,15.2721,15.2721,15.2535,15.2535,12100.0
2005-11-23 14:45:00,24.52,24.54,24.51,24.54,11400.0,15.2597,15.2721,15.2535,15.2721,11400.0
2005-11-23 14:50:00,24.53,24.54,24.51,24.52,4300.0,15.2659,15.2721,15.2535,15.2597,4300.0
2005-11-23 14:55:00,24.53,24.53,24.5,24.52,4200.0,15.2659,15.2659,15.2472,15.2597,4200.0
2005-11-23 15:00:00,24.51,24.53,24.5,24.53,14000.0,15.2535,15.2659,15.2472,15.2659,14000.0
2005-11-23 15:05:00,24.52,24.52,24.5,24.51,6200.0,15.2597,15.2597,15.2472,15.2535,6200.0
2005-11-23 15:10:00,24.52,24.52,24.45,24.48,19300.0,15.2597,15.2597,15.2161,15.2348,19300.0
2005-11-23 15:15:00,24.48,24.51,24.47,24.49,10400.0,15.2348,15.2535,15.2286,15.241,10400.0
2005-11-23 15:20:00,24.49,24.52,24.49,24.52,10400.0,15.241,15.2597,15.241,15.2597,10400.0
2005-11-23 15:25:00,24.52,24.52,24.48,24.48,7500.0,15.2597,15.2597,15.2348,15.2348,7500.0
2005-11-23 15:30:00,24.49,24.52,24.49,24.52,16100.0,15.241,15.2597,15.241,15.2597,16100.0
2005-11-23 15:35:00,24.52,24.52,24.5,24.51,6800.0,15.2597,15.2597,15.2472,15.2535,6800.0
2005-11-23 15:40:00,24.5,24.52,24.5,24.52,9300.0,15.2472,15.2597,15.2472,15.2597,9300.0
2005-11-23 15:45:00,24.52,24.54,24.48,24.49,40300.0,15.2597,15.2721,15.2348,15.241,40300.0
2005-11-23 15:50:00,24.49,24.51,24.49,24.49,214600.0,15.241,15.2535,15.241,15.241,214600.0
2005-11-23 15:55:00,24.49,24.53,24.48,24.52,20600.0,15.241,15.2659,15.2348,15.2597,20600.0
2005-11-25 09:30:00,24.62,24.62,24.53,24.58,40700.0,15.3219,15.3219,15.2659,15.297,40700.0
2005-11-25 09:35:00,24.58,24.61,24.52,24.53,10100.0,15.297,15.3157,15.2597,15.2659,10100.0
2005-11-25 09:40:00,24.54,24.57,24.53,24.55,6400.0,15.2721,15.2908,15.2659,15.2784,6400.0
2005-11-25 09:45:00,24.57,24.58,24.56,24.56,3700.0,15.2908,15.297,15.2846,15.2846,3700.0
2005-11-25 09:50:00,24.55,24.58,24.55,24.57,9700.0,15.2784,15.297,15.2784,15.2908,9700.0
2005-11-25 09:55:00,24.57,24.58,24.55,24.55,2800.0,15.2908,15.297,15.2784,15.2784,2800.0
2005-11-25 10:00:00,24.55,24.59,24.55,24.58,14700.0,15.2784,15.3032,15.2784,15.297,14700.0
2005-11-25 10:05:00,24.57,24.6,24.56,24.58,8000.0,15.2908,15.3095,15.2846,15.297,8000.0
2005-11-25 10:10:00,24.59,24.59,24.55,24.58,1200.0,15.3032,15.3032,15.2784,15.297,1200.0
2005-11-25 10:15:00,24.58,24.59,24.55,24.55,4700.0,15.297,15.3032,15.2784,15.2784,4700.0
2005-11-25 10:20:00,24.56,24.58,24.54,24.55,4800.0,15.2846,15.297,15.2721,15.2784,4800.0
2005-11-25 10:25:00,24.54,24.55,24.52,24.55,10000.0,15.2721,15.2784,15.2597,15.2784,10000.0
2005-11-25 10:30:00,24.53,24.57,24.53,24.54,5600.0,15.2659,15.2908,15.2659,15.2721,5600.0
2005-11-25 10:35:00,24.53,24.56,24.51,24.53,10200.0,15.2659,15.2846,15.2535,15.2659,10200.0
2005-11-25 10:40:00,24.53,24.56,24.51,24.56,10700.0,15.2659,15.2846,15.2535,15.2846,10700.0
2005-11-25 10:45:00,24.57,24.57,24.55,24.57,700.0,15.2908,15.2908,15.2784,15.2908,700.0
2005-11-25 10:50:00,24.56,24.57,24.53,24.56,2400.0,15.2846,15.2908,15.2659,15.2846,2400.0
2005-11-25 10:55:00,24.55,24.58,24.55,24.56,3500.0,15.2784,15.297,15.2784,15.2846,3500.0
2005-11-25 11:00:00,24.56,24.56,24.56,24.56,1500.0,15.2846,15.2846,15.2846,15.2846,1500.0
2005-11-25 11:05:00,24.56,24.56,24.55,24.56,1100.0,15.2846,15.2846,15.2784,15.2846,1100.0
2005-11-25 11:10:00,24.56,24.56,24.52,24.56,4800.0,15.2846,15.2846,15.2597,15.2846,4800.0
2005-11-25 11:15:00,24.55,24.56,24.55,24.56,2000.0,15.2784,15.2846,15.2784,15.2846,2000.0
2005-11-25 11:20:00,24.55,24.55,24.52,24.53,8700.0,15.2784,15.2784,15.2597,15.2659,8700.0
2005-11-25 11:25:00,24.53,24.57,24.53,24.57,6500.0,15.2659,15.2908,15.2659,15.2908,6500.0
2005-11-25 11:30:00,24.57,24.57,24.56,24.56,2500.0,15.2908,15.2908,15.2846,15.2846,2500.0
2005-11-25 11:35:00,24.55,24.56,24.53,24.53,2900.0,15.2784,15.2846,15.2659,15.2659,2900.0
2005-11-25 11:40:00,24.52,24.52,24.52,24.52,1500.0,15.2597,15.2597,15.2597,15.2597,1500.0
2005-11-25 11:45:00,24.52,24.53,24.51,24.51,7000.0,15.2597,15.2659,15.2535,15.2535,7000.0
2005-11-25 11:50:00,24.5,24.51,24.48,24.49,7900.0,15.2472,15.2535,15.2348,15.241,7900.0
2005-11-25 11:55:00,24.49,24.51,24.49,24.51,2800.0,15.241,15.2535,15.241,15.2535,2800.0
2005-11-25 12:00:00,24.51,24.52,24.51,24.52,3400.0,15.2535,15.2597,15.2535,15.2597,3400.0
2005-11-25 12:05:00,24.5,24.5,24.49,24.5,1600.0,15.2472,15.2472,15.241,15.2472,1600.0
2005-11-25 12:10:00,24.5,24.51,24.49,24.51,4500.0,15.2472,15.2535,15.241,15.2535,4500.0
2005-11-25 12:15:00,24.51,24.51,24.5,24.5,1900.0,15.2535,15.2535,15.2472,15.2472,1900.0
2005-11-25 12:20:00,24.5,24.52,24.5,24.52,5300.0,15.2472,15.2597,15.2472,15.2597,5300.0
2005-11-25 12:25:00,24.51,24.52,24.51,24.52,2300.0,15.2535,15.2597,15.2535,15.2597,2300.0
2005-11-25 12:30:00,24.52,24.52,24.51,24.51,11100.0,15.2597,15.2597,15.2535,15.2535,11100.0
2005-11-25 12:35:00,24.5,24.51,24.49,24.51,7000.0,15.2472,15.2535,15.241,15.2535,7000.0
2005-11-25 12:40:00,24.5,24.51,24.49,24.5,5600.0,15.2472,15.2535,15.241,15.2472,5600.0
2005-11-25 12:45:00,24.5,24.51,24.48,24.49,5700.0,15.2472,15.2535,15.2348,15.241,5700.0
2005-11-25 12:50:00,24.49,24.5,24.49,24.49,1800.0,15.241,15.2472,15.241,15.241,1800.0
2005-11-25 12:55:00,24.5,24.5,24.49,24.49,9600.0,15.2472,15.2472,15.241,15.241,9600.0
2005-11-25 13:00:00,24.52,24.52,24.52,24.52,44400.0,15.2597,15.2597,15.2597,15.2597,44400.0
2005-11-25 13:05:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 13:10:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 13:15:00,24.51,24.51,24.51,24.51,6700.0,15.2535,15.2535,15.2535,15.2535,6700.0
2005-11-25 13:20:00,24.51,24.51,24.51,24.51,0.0,15.2535,15.2535,15.2535,15.2535,0.0
2005-11-25 13:25:00,24.51,24.51,24.51,24.51,0.0,15.2535,15.2535,15.2535,15.2535,0.0
2005-11-25 13:30:00,24.52,24.52,24.52,24.52,400.0,15.2597,15.2597,15.2597,15.2597,400.0
2005-11-25 13:35:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 13:40:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 13:45:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 13:50:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 13:55:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:00:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:05:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:10:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:15:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:20:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:25:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:30:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:35:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:40:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:45:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:50:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:55:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:00:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:05:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:10:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:15:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:20:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:25:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:30:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:35:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:40:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:45:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:50:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:55:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-28 09:30:00,24.52,24.54,24.49,24.5,71100.0,15.2597,15.2721,15.241,15.2472,71100.0
2005-11-28 09:35:00,24.53,24.53,24.49,24.5,12100.0,15.2659,15.2659,15.241,15.2472,12100.0
2005-11-28 09:40:00,24.5,24.5,24.35,24.37,35700.0,15.2472,15.2472,15.1539,15.1663,35700.0
2005-11-28 09:45:00,24.37,24.41,24.32,24.39,59000.0,15.1663,15.1912,15.1352,15.1788,59000.0
2005-11-28 09:50:00,24.4,24.44,24.39,24.4,18600.0,15.185,15.2099,15.1788,15.185,18600.0
2005-11-28 09:55:00,24.4,24.4,24.35,24.35,28000.0,15.185,15.185,15.1539,15.1539,28000.0
2005-11-28 10:00:00,24.36,24.38,24.35,24.38,21500.0,15.1601,15.1726,15.1539,15.1726,21500.0
2005-11-28 10:05:00,24.38,24.39,24.36,24.36,19700.0,15.1726,15.1788,15.1601,15.1601,19700.0
2005-11-28 10:10:00,24.35,24.37,24.35,24.36,9300.0,15.1539,15.1663,15.1539,15.1601,9300.0
2005-11-28 10:15:00,24.37,24.37,24.32,24.33,12900.0,15.1663,15.1663,15.1352,15.1414,12900.0
2005-11-28 10:20:00,24.35,24.36,24.32,24.32,15900.0,15.1539,15.1601,15.1352,15.1352,15900.0
2005-11-28 10:25:00,24.33,24.34,24.28,24.29,13000.0,15.1414,15.1477,15.1103,15.1165,13000.0
2005-11-28 10:30:00,24.29,24.31,24.29,24.3,9500.0,15.1165,15.129,15.1165,15.1228,9500.0
2005-11-28 10:35:00,24.3,24.32,24.29,24.32,33800.0,15.1228,15.1352,15.1165,15.1352,33800.0
2005-11-28 10:40:00,24.31,24.34,24.31,24.33,12300.0,15.129,15.1477,15.129,15.1414,12300.0
2005-11-28 10:45:00,24.33,24.37,24.32,24.36,20700.0,15.1414,15.1663,15.1352,15.1601,20700.0
2005-11-28 10:50:00,24.36,24.38,24.35,24.37,12200.0,15.1601,15.1726,15.1539,15.1663,12200.0
2005-11-28 10:55:00,24.38,24.39,24.37,24.37,12100.0,15.1726,15.1788,15.1663,15.1663,12100.0
2005-11-28 11:00:00,24.37,24.38,24.37,24.38,28600.0,15.1663,15.1726,15.1663,15.1726,28600.0
2005-11-28 11:05:00,24.38,24.39,24.37,24.38,31100.0,15.1726,15.1788,15.1663,15.1726,31100.0
2005-11-28 11:10:00,24.38,24.39,24.33,24.37,66000.0,15.1726,15.1788,15.1414,15.1663,66000.0
2005-11-28 11:15:00,24.37,24.38,24.34,24.37,16400.0,15.1663,15.1726,15.1477,15.1663,16400.0
2005-11-28 11:20:00,24.37,24.37,24.32,24.33,10300.0,15.1663,15.1663,15.1352,15.1414,10300.0
2005-11-28 11:25:00,24.35,24.36,24.32,24.34,5400.0,15.1539,15.1601,15.1352,15.1477,5400.0
2005-11-28 11:30:00,24.35,24.35,24.33,24.34,11400.0,15.1539,15.1539,15.1414,15.1477,11400.0
2005-11-28 11:35:00,24.34,24.36,24.33,24.36,57700.0,15.1477,15.1601,15.1414,15.1601,57700.0
2005-11-28 11:40:00,24.36,24.36,24.33,24.33,22100.0,15.1601,15.1601,15.1414,15.1414,22100.0
2005-11-28 11:45:00,24.34,24.38,24.34,24.36,29700.0,15.1477,15.1726,15.1477,15.1601,29700.0
2005-11-28 11:50:00,24.37,24.4,24.36,24.39,39900.0,15.1663,15.185,15.1601,15.1788,39900.0
2005-11-28 11:55:00,24.4,24.4,24.37,24.37,45800.0,15.185,15.185,15.1663,15.1663,45800.0
2005-11-28 12:00:00,24.36,24.37,24.33,24.34,11500.0,15.1601,15.1663,15.1414,15.1477,11500.0
2005-11-28 12:05:00,24.34,24.35,24.33,24.35,4800.0,15.1477,15.1539,15.1414,15.1539,4800.0
2005-11-28 12:10:00,24.36,24.37,24.35,24.36,8100.0,15.1601,15.1663,15.1539,15.1601,8100.0
2005-11-28 12:15:00,24.36,24.37,24.33,24.36,16900.0,15.1601,15.1663,15.1414,15.1601,16900.0
2005-11-28 12:20:00,24.36,24.37,24.32,24.35,9900.0,15.1601,15.1663,15.1352,15.1539,9900.0
2005-11-28 12:25:00,24.36,24.37,24.34,24.37,7400.0,15.1601,15.1663,15.1477,15.1663,7400.0
2005-11-28 12:30:00,24.38,24.39,24.36,24.38,4600.0,15.1726,15.1788,15.1601,15.1726,4600.0
2005-11-28 12:35:00,24.37,24.37,24.34,24.34,6200.0,15.1663,15.1663,15.1477,15.1477,6200.0
2005-11-28 12:40:00,24.36,24.37,24.35,24.37,3200.0,15.1601,15.1663,15.1539,15.1663,3200.0
2005-11-28 12:45:00,24.36,24.36,24.34,24.35,4800.0,15.1601,15.1601,15.1477,15.1539,4800.0
2005-11-28 12:50:00,24.35,24.35,24.32,24.34,4700.0,15.1539,15.1539,15.1352,15.1477,4700.0
2005-11-28 12:55:00,24.33,24.36,24.33,24.36,8400.0,15.1414,15.1601,15.1414,15.1601,8400.0
2005-11-28 13:00:00,24.36,24.37,24.35,24.37,12500.0,15.1601,15.1663,15.1539,15.1663,12500.0
2005-11-28 13:05:00,24.38,24.38,24.35,24.35,4900.0,15.1726,15.1726,15.1539,15.1539,4900.0
2005-11-28 13:10:00,24.36,24.37,24.34,24.35,23700.0,15.1601,15.1663,15.1477,15.1539,23700.0
2005-11-28 13:15:00,24.35,24.36,24.34,24.36,4500.0,15.1539,15.1601,15.1477,15.1601,4500.0
2005-11-28 13:20:00,24.36,24.38,24.34,24.34,6000.0,15.1601,15.1726,15.1477,15.1477,6000.0
2005-11-28 13:25:00,24.34,24.37,24.34,24.36,13700.0,15.1477,15.1663,15.1477,15.1601,13700.0
2005-11-28 13:30:00,24.37,24.37,24.35,24.37,5600.0,15.1663,15.1663,15.1539,15.1663,5600.0
2005-11-28 13:35:00,24.37,24.38,24.36,24.36,3600.0,15.1663,15.1726,15.1601,15.1601,3600.0
2005-11-28 13:40:00,24.36,24.36,24.33,24.33,15700.0,15.1601,15.1601,15.1414,15.1414,15700.0
2005-11-28 13:45:00,24.33,24.34,24.33,24.34,14700.0,15.1414,15.1477,15.1414,15.1477,14700.0
2005-11-28 13:50:00,24.33,24.34,24.32,24.32,18300.0,15.1414,15.1477,15.1352,15.1352,18300.0
2005-11-28 13:55:00,24.33,24.34,24.32,24.34,11700.0,15.1414,15.1477,15.1352,15.1477,11700.0
2005-11-28 14:00:00,24.33,24.34,24.32,24.34,11600.0,15.1414,15.1477,15.1352,15.1477,11600.0
2005-11-28 14:05:00,24.33,24.36,24.32,24.36,16600.0,15.1414,15.1601,15.1352,15.1601,16600.0
2005-11-28 14:10:00,24.35,24.36,24.33,24.35,23200.0,15.1539,15.1601,15.1414,15.1539,23200.0
2005-11-28 14:15:00,24.35,24.35,24.32,24.32,39700.0,15.1539,15.1539,15.1352,15.1352,39700.0
2005-11-28 14:20:00,24.33,24.35,24.31,24.32,7900.0,15.1414,15.1539,15.129,15.1352,7900.0
2005-11-28 14:25:00,24.32,24.32,24.3,24.31,16200.0,15.1352,15.1352,15.1228,15.129,16200.0
2005-11-28 14:30:00,24.3,24.32,24.3,24.31,9200.0,15.1228,15.1352,15.1228,15.129,9200.0
2005-11-28 14:35:00,24.31,24.32,24.3,24.32,11800.0,15.129,15.1352,15.1228,15.1352,11800.0
2005-11-28 14:40:00,24.32,24.33,24.31,24.33,12800.0,15.1352,15.1414,15.129,15.1414,12800.0
2005-11-28 14:45:00,24.33,24.33,24.32,24.33,4800.0,15.1414,15.1414,15.1352,15.1414,4800.0
2005-11-28 14:50:00,24.34,24.34,24.32,24.33,5600.0,15.1477,15.1477,15.1352,15.1414,5600.0
2005-11-28 14:55:00,24.33,24.34,24.32,24.32,9000.0,15.1414,15.1477,15.1352,15.1352,9000.0
2005-11-28 15:00:00,24.32,24.32,24.29,24.3,18200.0,15.1352,15.1352,15.1165,15.1228,18200.0
2005-11-28 15:05:00,24.31,24.31,24.29,24.3,18200.0,15.129,15.129,15.1165,15.1228,18200.0
2005-11-28 15:10:00,24.3,24.3,24.29,24.3,20000.0,15.1228,15.1228,15.1165,15.1228,20000.0
2005-11-28 15:15:00,24.29,24.29,24.26,24.27,14800.0,15.1165,15.1165,15.0979,15.1041,14800.0
2005-11-28 15:20:00,24.26,24.28,24.23,24.25,38100.0,15.0979,15.1103,15.0792,15.0917,38100.0
2005-11-28 15:25:00,24.25,24.27,24.23,24.26,30800.0,15.0917,15.1041,15.0792,15.0979,30800.0
2005-11-28 15:30:00,24.25,24.28,24.25,24.27,13100.0,15.0917,15.1103,15.0917,15.1041,13100.0
2005-11-28 15:35:00,24.27,24.3,24.27,24.28,23400.0,15.1041,15.1228,15.1041,15.1103,23400.0
2005-11-28 15:40:00,24.28,24.29,24.25,24.27,27200.0,15.1103,15.1165,15.0917,15.1041,27200.0
2005-11-28 15:45:00,24.28,24.29,24.26,24.27,37300.0,15.1103,15.1165,15.0979,15.1041,37300.0
2005-11-28 15:50:00,24.28,24.29,24.26,24.28,24300.0,15.1103,15.1165,15.0979,15.1103,24300.0
2005-11-28 15:55:00,24.27,24.29,24.25,24.29,22300.0,15.1041,15.1165,15.0917,15.1165,22300.0
2005-11-29 09:30:00,24.35,24.45,24.35,24.45,68000.0,15.1539,15.2161,15.1539,15.2161,68000.0
2005-11-29 09:35:00,24.45,24.49,24.35,24.36,33600.0,15.2161,15.241,15.1539,15.1601,33600.0
2005-11-29 09:40:00,24.35,24.42,24.31,24.36,28700.0,15.1539,15.1974,15.129,15.1601,28700.0
2005-11-29 09:45:00,24.36,24.36,24.28,24.28,35900.0,15.1601,15.1601,15.1103,15.1103,35900.0
2005-11-29 09:50:00,24.3,24.35,24.29,24.31,14000.0,15.1228,15.1539,15.1165,15.129,14000.0
2005-11-29 09:55:00,24.3,24.36,24.3,24.35,9300.0,15.1228,15.1601,15.1228,15.1539,9300.0
2005-11-29 10:00:00,24.37,24.44,24.34,24.34,21300.0,15.1663,15.2099,15.1477,15.1477,21300.0
2005-11-29 10:05:00,24.34,24.38,24.32,24.34,16700.0,15.1477,15.1726,15.1352,15.1477,16700.0
2005-11-29 10:10:00,24.35,24.36,24.34,24.35,17700.0,15.1539,15.1601,15.1477,15.1539,17700.0
2005-11-29 10:15:00,24.35,24.36,24.34,24.36,18300.0,15.1539,15.1601,15.1477,15.1601,18300.0
2005-11-29 10:20:00,24.35,24.35,24.33,24.33,22800.0,15.1539,15.1539,15.1414,15.1414,22800.0
2005-11-29 10:25:00,24.32,24.33,24.31,24.32,12700.0,15.1352,15.1414,15.129,15.1352,12700.0
2005-11-29 10:30:00,24.33,24.33,24.29,24.29,14100.0,15.1414,15.1414,15.1165,15.1165,14100.0
2005-11-29 10:35:00,24.28,24.33,24.28,24.32,27100.0,15.1103,15.1414,15.1103,15.1352,27100.0
2005-11-29 10:40:00,24.31,24.34,24.31,24.33,16400.0,15.129,15.1477,15.129,15.1414,16400.0
2005-11-29 10:45:00,24.32,24.33,24.31,24.31,14100.0,15.1352,15.1414,15.129,15.129,14100.0
2005-11-29 10:50:00,24.31,24.32,24.3,24.32,13000.0,15.129,15.1352,15.1228,15.1352,13000.0
2005-11-29 10:55:00,24.32,24.32,24.29,24.31,9000.0,15.1352,15.1352,15.1165,15.129,9000.0
2005-11-29 11:00:00,24.31,24.31,24.29,24.29,21400.0,15.129,15.129,15.1165,15.1165,21400.0
2005-11-29 11:05:00,24.3,24.31,24.3,24.3,9300.0,15.1228,15.129,15.1228,15.1228,9300.0
2005-11-29 11:10:00,24.29,24.31,24.29,24.3,29700.0,15.1165,15.129,15.1165,15.1228,29700.0
2005-11-29 11:15:00,24.3,24.31,24.29,24.31,19100.0,15.1228,15.129,15.1165,15.129,19100.0
2005-11-29 11:20:00,24.31,24.31,24.3,24.31,240400.0,15.129,15.129,15.1228,15.129,240400.0
2005-11-29 11:25:00,24.31,24.31,24.29,24.3,28000.0,15.129,15.129,15.1165,15.1228,28000.0
2005-11-29 11:30:00,24.3,24.34,24.29,24.32,21600.0,15.1228,15.1477,15.1165,15.1352,21600.0
2005-11-29 11:35:00,24.32,24.32,24.29,24.3,9800.0,15.1352,15.1352,15.1165,15.1228,9800.0
2005-11-29 11:40:00,24.3,24.31,24.29,24.3,8400.0,15.1228,15.129,15.1165,15.1228,8400.0
2005-11-29 11:45:00,24.3,24.33,24.3,24.33,31200.0,15.1228,15.1414,15.1228,15.1414,31200.0
2005-11-29 11:50:00,24.32,24.33,24.3,24.32,12400.0,15.1352,15.1414,15.1228,15.1352,12400.0
2005-11-29 11:55:00,24.31,24.33,24.31,24.32,8000.0,15.129,15.1414,15.129,15.1352,8000.0
2005-11-29 12:00:00,24.32,24.32,24.29,24.3,13500.0,15.1352,15.1352,15.1165,15.1228,13500.0
2005-11-29 12:05:00,24.3,24.31,24.28,24.3,14100.0,15.1228,15.129,15.1103,15.1228,14100.0
2005-11-29 12:10:00,24.3,24.31,24.29,24.29,12800.0,15.1228,15.129,15.1165,15.1165,12800.0
2005-11-29 12:15:00,24.3,24.3,24.27,24.29,13500.0,15.1228,15.1228,15.1041,15.1165,13500.0
2005-11-29 12:20:00,24.29,24.29,24.28,24.28,12700.0,15.1165,15.1165,15.1103,15.1103,12700.0
2005-11-29 12:25:00,24.29,24.3,24.27,24.27,27600.0,15.1165,15.1228,15.1041,15.1041,27600.0
2005-11-29 12:30:00,24.27,24.29,24.26,24.27,15500.0,15.1041,15.1165,15.0979,15.1041,15500.0
2005-11-29 12:35:00,24.28,24.29,24.27,24.29,13700.0,15.1103,15.1165,15.1041,15.1165,13700.0
2005-11-29 12:40:00,24.28,24.3,24.27,24.29,10600.0,15.1103,15.1228,15.1041,15.1165,10600.0
2005-11-29 12:45:00,24.29,24.3,24.26,24.27,20900.0,15.1165,15.1228,15.0979,15.1041,20900.0
2005-11-29 12:50:00,24.26,24.28,24.26,24.27,13200.0,15.0979,15.1103,15.0979,15.1041,13200.0
2005-11-29 12:55:00,24.27,24.27,24.26,24.26,14400.0,15.1041,15.1041,15.0979,15.0979,14400.0
2005-11-29 13:00:00,24.26,24.27,24.24,24.25,10000.0,15.0979,15.1041,15.0854,15.0917,10000.0
2005-11-29 13:05:00,24.25,24.27,24.24,24.25,7900.0,15.0917,15.1041,15.0854,15.0917,7900.0
2005-11-29 13:10:00,24.25,24.25,24.23,24.23,3000.0,15.0917,15.0917,15.0792,15.0792,3000.0
2005-11-29 13:15:00,24.23,24.24,24.23,24.23,6100.0,15.0792,15.0854,15.0792,15.0792,6100.0
2005-11-29 13:20:00,24.23,24.25,24.22,24.25,12300.0,15.0792,15.0917,15.073,15.0917,12300.0
2005-11-29 13:25:00,24.26,24.26,24.22,24.24,3800.0,15.0979,15.0979,15.073,15.0854,3800.0
2005-11-29 13:30:00,24.24,24.25,24.21,24.25,6000.0,15.0854,15.0917,15.0668,15.0917,6000.0
2005-11-29 13:35:00,24.24,24.25,24.2,24.2,19000.0,15.0854,15.0917,15.0605,15.0605,19000.0
2005-11-29 13:40:00,24.21,24.23,24.2,24.23,5500.0,15.0668,15.0792,15.0605,15.0792,5500.0
2005-11-29 13:45:00,24.23,24.24,24.2,24.21,15600.0,15.0792,15.0854,15.0605,15.0668,15600.0
2005-11-29 13:50:00,24.22,24.26,24.22,24.25,9300.0,15.073,15.0979,15.073,15.0917,9300.0
2005-11-29 13:55:00,24.25,24.27,24.23,24.24,16300.0,15.0917,15.1041,15.0792,15.0854,16300.0
2005-11-29 14:00:00,24.24,24.25,24.23,24.25,13100.0,15.0854,15.0917,15.0792,15.0917,13100.0
2005-11-29 14:05:00,24.24,24.25,24.24,24.24,8800.0,15.0854,15.0917,15.0854,15.0854,8800.0
2005-11-29 14:10:00,24.25,24.25,24.24,24.25,5700.0,15.0917,15.0917,15.0854,15.0917,5700.0
2005-11-29 14:15:00,24.25,24.25,24.23,24.24,12300.0,15.0917,15.0917,15.0792,15.0854,12300.0
2005-11-29 14:20:00,24.24,24.24,24.21,24.23,12500.0,15.0854,15.0854,15.0668,15.0792,12500.0
2005-11-29 14:25:00,24.23,24.24,24.22,24.24,10700.0,15.0792,15.0854,15.073,15.0854,10700.0
2005-11-29 14:30:00,24.24,24.25,24.23,24.25,30300.0,15.0854,15.0917,15.0792,15.0917,30300.0
2005-11-29 14:35:00,24.25,24.25,24.22,24.23,5600.0,15.0917,15.0917,15.073,15.0792,5600.0
2005-11-29 14:40:00,24.22,24.23,24.21,24.23,25300.0,15.073,15.0792,15.0668,15.0792,25300.0
2005-11-29 14:45:00,24.24,24.29,24.24,24.27,19500.0,15.0854,15.1165,15.0854,15.1041,19500.0
2005-11-29 14:50:00,24.27,24.29,24.27,24.28,5100.0,15.1041,15.1165,15.1041,15.1103,5100.0
2005-11-29 14:55:00,24.28,24.28,24.27,24.28,5500.0,15.1103,15.1103,15.1041,15.1103,5500.0
2005-11-29 15:00:00,24.27,24.28,24.26,24.28,9200.0,15.1041,15.1103,15.0979,15.1103,9200.0
2005-11-29 15:05:00,24.28,24.28,24.23,24.26,10400.0,15.1103,15.1103,15.0792,15.0979,10400.0
2005-11-29 15:10:00,24.26,24.26,24.24,24.24,7000.0,15.0979,15.0979,15.0854,15.0854,7000.0
2005-11-29 15:15:00,24.24,24.29,24.24,24.26,17000.0,15.0854,15.1165,15.0854,15.0979,17000.0
2005-11-29 15:20:00,24.27,24.28,24.24,24.25,10000.0,15.1041,15.1103,15.0854,15.0917,10000.0
2005-11-29 15:25:00,24.25,24.27,24.24,24.27,13700.0,15.0917,15.1041,15.0854,15.1041,13700.0
2005-11-29 15:30:00,24.27,24.27,24.24,24.24,10200.0,15.1041,15.1041,15.0854,15.0854,10200.0
2005-11-29 15:35:00,24.24,24.26,24.23,24.24,15300.0,15.0854,15.0979,15.0792,15.0854,15300.0
2005-11-29 15:40:00,24.23,24.27,24.21,24.27,19700.0,15.0792,15.1041,15.0668,15.1041,19700.0
2005-11-29 15:45:00,24.27,24.27,24.24,24.26,16600.0,15.1041,15.1041,15.0854,15.0979,16600.0
2005-11-29 15:50:00,24.24,24.28,24.23,24.27,26900.0,15.0854,15.1103,15.0792,15.1041,26900.0
2005-11-29 15:55:00,24.28,24.28,24.26,24.27,37400.0,15.1103,15.1103,15.0979,15.1041,37400.0
2005-11-30 09:30:00,24.23,24.34,24.2,24.22,83000.0,15.0792,15.1477,15.0605,15.073,83000.0
2005-11-30 09:35:00,24.21,24.21,24.06,24.08,39000.0,15.0668,15.0668,14.9734,14.9859,39000.0
2005-11-30 09:40:00,24.08,24.11,24.08,24.11,36000.0,14.9859,15.0045,14.9859,15.0045,36000.0
2005-11-30 09:45:00,24.11,24.13,24.01,24.01,53100.0,15.0045,15.017,14.9423,14.9423,53100.0
2005-11-30 09:50:00,24.02,24.07,24.01,24.07,29800.0,14.9485,14.9796,14.9423,14.9796,29800.0
2005-11-30 09:55:00,24.05,24.05,24.01,24.02,30100.0,14.9672,14.9672,14.9423,14.9485,30100.0
2005-11-30 10:00:00,24.02,24.1,24.01,24.1,30100.0,14.9485,14.9983,14.9423,14.9983,30100.0
2005-11-30 10:05:00,24.1,24.1,23.84,23.88,59300.0,14.9983,14.9983,14.8365,14.8614,59300.0
2005-11-30 10:10:00,23.88,24.01,23.88,23.98,48500.0,14.8614,14.9423,14.8614,14.9236,48500.0
2005-11-30 10:15:00,23.98,23.99,23.95,23.99,27800.0,14.9236,14.9298,14.905,14.9298,27800.0
2005-11-30 10:20:00,23.99,24.05,23.98,24.04,22600.0,14.9298,14.9672,14.9236,14.961,22600.0
2005-11-30 10:25:00,24.04,24.09,24.04,24.06,22800.0,14.961,14.9921,14.961,14.9734,22800.0
2005-11-30 10:30:00,24.07,24.07,24.01,24.06,19900.0,14.9796,14.9796,14.9423,14.9734,19900.0
2005-11-30 10:35:00,24.07,24.1,24.07,24.1,20500.0,14.9796,14.9983,14.9796,14.9983,20500.0
2005-11-30 10:40:00,24.1,24.1,24.08,24.1,21000.0,14.9983,14.9983,14.9859,14.9983,21000.0
2005-11-30 10:45:00,24.1,24.12,24.08,24.09,17000.0,14.9983,15.0107,14.9859,14.9921,17000.0
2005-11-30 10:50:00,24.09,24.09,24.08,24.09,11400.0,14.9921,14.9921,14.9859,14.9921,11400.0
2005-11-30 10:55:00,24.09,24.09,24.07,24.09,20700.0,14.9921,14.9921,14.9796,14.9921,20700.0
2005-11-30 11:00:00,24.09,24.1,24.07,24.08,17100.0,14.9921,14.9983,14.9796,14.9859,17100.0
2005-11-30 11:05:00,24.07,24.11,24.07,24.11,28300.0,14.9796,15.0045,14.9796,15.0045,28300.0
2005-11-30 11:10:00,24.11,24.13,24.11,24.12,5100.0,15.0045,15.017,15.0045,15.0107,5100.0
2005-11-30 11:15:00,24.12,24.12,24.07,24.07,14700.0,15.0107,15.0107,14.9796,14.9796,14700.0
2005-11-30 11:20:00,24.06,24.06,23.99,24.0,17900.0,14.9734,14.9734,14.9298,14.9361,17900.0
2005-11-30 11:25:00,23.99,24.0,23.98,23.98,12700.0,14.9298,14.9361,14.9236,14.9236,12700.0
2005-11-30 11:30:00,24.0,24.03,23.97,23.97,12900.0,14.9361,14.9547,14.9174,14.9174,12900.0
2005-11-30 11:35:00,23.97,23.98,23.97,23.98,16900.0,14.9174,14.9236,14.9174,14.9236,16900.0
2005-11-30 11:40:00,23.96,23.97,23.9,23.93,23900.0,14.9112,14.9174,14.8738,14.8925,23900.0
2005-11-30 11:45:00,23.94,23.96,23.9,23.93,18100.0,14.8987,14.9112,14.8738,14.8925,18100.0
2005-11-30 11:50:00,23.92,23.96,23.91,23.95,12000.0,14.8863,14.9112,14.8801,14.905,12000.0
2005-11-30 11:55:00,23.94,23.98,23.94,23.98,25100.0,14.8987,14.9236,14.8987,14.9236,25100.0
2005-11-30 12:00:00,23.99,23.99,23.95,23.96,7100.0,14.9298,14.9298,14.905,14.9112,7100.0
2005-11-30 12:05:00,23.96,23.97,23.95,23.96,30500.0,14.9112,14.9174,14.905,14.9112,30500.0
2005-11-30 12:10:00,23.96,23.99,23.96,23.98,35700.0,14.9112,14.9298,14.9112,14.9236,35700.0
2005-11-30 12:15:00,23.98,23.98,23.86,23.89,36800.0,14.9236,14.9236,14.8489,14.8676,36800.0
2005-11-30 12:20:00,23.9,23.91,23.89,23.89,13600.0,14.8738,14.8801,14.8676,14.8676,13600.0
2005-11-30 12:25:00,23.89,23.91,23.88,23.9,15600.0,14.8676,14.8801,14.8614,14.8738,15600.0
2005-11-30 12:30:00,23.89,23.92,23.89,23.9,15500.0,14.8676,14.8863,14.8676,14.8738,15500.0
2005-11-30 12:35:00,23.9,23.92,23.9,23.9,11600.0,14.8738,14.8863,14.8738,14.8738,11600.0
2005-11-30 12:40:00,23.9,23.91,23.89,23.91,11100.0,14.8738,14.8801,14.8676,14.8801,11100.0
2005-11-30 12:45:00,23.91,23.91,23.86,23.87,75000.0,14.8801,14.8801,14.8489,14.8552,75000.0
2005-11-30 12:50:00,23.88,23.88,23.85,23.86,10900.0,14.8614,14.8614,14.8427,14.8489,10900.0
2005-11-30 12:55:00,23.86,23.87,23.86,23.87,11800.0,14.8489,14.8552,14.8489,14.8552,11800.0
2005-11-30 13:00:00,23.87,23.87,23.87,23.87,11000.0,14.8552,14.8552,14.8552,14.8552,11000.0
2005-11-30 13:05:00,23.87,23.88,23.87,23.88,9800.0,14.8552,14.8614,14.8552,14.8614,9800.0
2005-11-30 13:10:00,23.88,23.88,23.86,23.87,19500.0,14.8614,14.8614,14.8489,14.8552,19500.0
2005-11-30 13:15:00,23.87,23.87,23.84,23.85,17300.0,14.8552,14.8552,14.8365,14.8427,17300.0
2005-11-30 13:20:00,23.84,23.84,23.75,23.75,63000.0,14.8365,14.8365,14.7805,14.7805,63000.0
2005-11-30 13:25:00,23.76,23.77,23.75,23.75,66700.0,14.7867,14.7929,14.7805,14.7805,66700.0
2005-11-30 13:30:00,23.75,23.76,23.75,23.75,13100.0,14.7805,14.7867,14.7805,14.7805,13100.0
2005-11-30 13:35:00,23.76,23.77,23.74,23.75,99100.0,14.7867,14.7929,14.7743,14.7805,99100.0
2005-11-30 13:40:00,23.74,23.75,23.71,23.72,53800.0,14.7743,14.7805,14.7556,14.7618,53800.0
2005-11-30 13:45:00,23.72,23.74,23.71,23.73,31300.0,14.7618,14.7743,14.7556,14.768,31300.0
2005-11-30 13:50:00,23.73,23.73,23.67,23.67,29100.0,14.768,14.768,14.7307,14.7307,29100.0
2005-11-30 13:55:00,23.68,23.68,23.64,23.66,47500.0,14.7369,14.7369,14.712,14.7245,47500.0
2005-11-30 14:00:00,23.65,23.74,23.65,23.71,52700.0,14.7182,14.7743,14.7182,14.7556,52700.0
2005-11-30 14:05:00,23.72,23.73,23.69,23.71,22900.0,14.7618,14.768,14.7431,14.7556,22900.0
2005-11-30 14:10:00,23.7,23.72,23.67,23.67,30900.0,14.7494,14.7618,14.7307,14.7307,30900.0
2005-11-30 14:15:00,23.67,23.68,23.59,23.61,90400.0,14.7307,14.7369,14.6809,14.6934,90400.0
2005-11-30 14:20:00,23.61,23.64,23.59,23.62,58500.0,14.6934,14.712,14.6809,14.6996,58500.0
2005-11-30 14:25:00,23.62,23.62,23.6,23.62,32700.0,14.6996,14.6996,14.6871,14.6996,32700.0
2005-11-30 14:30:00,23.63,23.63,23.6,23.62,53500.0,14.7058,14.7058,14.6871,14.6996,53500.0
2005-11-30 14:35:00,23.62,23.69,23.62,23.64,100900.0,14.6996,14.7431,14.6996,14.712,100900.0
2005-11-30 14:40:00,23.63,23.65,23.6,23.61,28500.0,14.7058,14.7182,14.6871,14.6934,28500.0
2005-11-30 14:45:00,23.6,23.67,23.57,23.66,67400.0,14.6871,14.7307,14.6685,14.7245,67400.0
2005-11-30 14:50:00,23.66,23.66,23.6,23.61,21500.0,14.7245,14.7245,14.6871,14.6934,21500.0
2005-11-30 14:55:00,23.61,23.63,23.58,23.61,37200.0,14.6934,14.7058,14.6747,14.6934,37200.0
2005-11-30 15:00:00,23.61,23.63,23.57,23.57,45700.0,14.6934,14.7058,14.6685,14.6685,45700.0
2005-11-30 15:05:00,23.57,23.57,23.54,23.56,64300.0,14.6685,14.6685,14.6498,14.6622,64300.0
2005-11-30 15:10:00,23.56,23.61,23.56,23.6,58500.0,14.6622,14.6934,14.6622,14.6871,58500.0
2005-11-30 15:15:00,23.6,23.63,23.58,23.62,49800.0,14.6871,14.7058,14.6747,14.6996,49800.0
2005-11-30 15:20:00,23.62,23.63,23.6,23.62,29000.0,14.6996,14.7058,14.6871,14.6996,29000.0
2005-11-30 15:25:00,23.62,23.64,23.6,23.63,33900.0,14.6996,14.712,14.6871,14.7058,33900.0
2005-11-30 15:30:00,23.64,23.66,23.63,23.65,37700.0,14.712,14.7245,14.7058,14.7182,37700.0
2005-11-30 15:35:00,23.65,23.65,23.63,23.63,27400.0,14.7182,14.7182,14.7058,14.7058,27400.0
2005-11-30 15:40:00,23.62,23.64,23.62,23.63,63200.0,14.6996,14.712,14.6996,14.7058,63200.0
2005-11-30 15:45:00,23.62,23.64,23.62,23.62,72600.0,14.6996,14.712,14.6996,14.6996,72600.0
2005-11-30 15:50:00,23.62,23.63,23.6,23.61,113000.0,14.6996,14.7058,14.6871,14.6934,113000.0
2005-11-30 15:55:00,23.61,23.63,23.57,23.57,77300.0,14.6934,14.7058,14.6685,14.6685,77300.0
2005-12-01 09:30:00,23.59,23.65,23.55,23.56,91100.0,14.6809,14.7182,14.656,14.6622,91100.0
2005-12-01 09:35:00,23.58,23.71,23.56,23.69,24800.0,14.6747,14.7556,14.6622,14.7431,24800.0
2005-12-01 09:40:00,23.71,23.8,23.6,23.64,63200.0,14.7556,14.8116,14.6871,14.712,63200.0
2005-12-01 09:45:00,23.65,23.75,23.57,23.63,47300.0,14.7182,14.7805,14.6685,14.7058,47300.0
2005-12-01 09:50:00,23.64,23.68,23.6,23.6,44900.0,14.712,14.7369,14.6871,14.6871,44900.0
2005-12-01 09:55:00,23.61,23.75,23.59,23.69,50700.0,14.6934,14.7805,14.6809,14.7431,50700.0
2005-12-01 10:00:00,23.69,23.76,23.68,23.73,54500.0,14.7431,14.7867,14.7369,14.768,54500.0
2005-12-01 10:05:00,23.74,23.75,23.69,23.74,57400.0,14.7743,14.7805,14.7431,14.7743,57400.0
2005-12-01 10:10:00,23.74,23.75,23.69,23.72,33500.0,14.7743,14.7805,14.7431,14.7618,33500.0
2005-12-01 10:15:00,23.72,23.81,23.72,23.81,56800.0,14.7618,14.8178,14.7618,14.8178,56800.0
2005-12-01 10:20:00,23.8,23.81,23.7,23.76,30100.0,14.8116,14.8178,14.7494,14.7867,30100.0
2005-12-01 10:25:00,23.76,23.84,23.75,23.79,66800.0,14.7867,14.8365,14.7805,14.8054,66800.0
2005-12-01 10:30:00,23.78,23.81,23.77,23.79,42900.0,14.7992,14.8178,14.7929,14.8054,42900.0
2005-12-01 10:35:00,23.79,23.81,23.78,23.8,39900.0,14.8054,14.8178,14.7992,14.8116,39900.0
2005-12-01 10:40:00,23.79,23.84,23.78,23.82,64100.0,14.8054,14.8365,14.7992,14.824,64100.0
2005-12-01 10:45:00,23.83,23.87,23.82,23.87,32100.0,14.8303,14.8552,14.824,14.8552,32100.0
2005-12-01 10:50:00,23.86,23.87,23.83,23.84,34000.0,14.8489,14.8552,14.8303,14.8365,34000.0
2005-12-01 10:55:00,23.83,23.91,23.83,23.9,41800.0,14.8303,14.8801,14.8303,14.8738,41800.0
2005-12-01 11:00:00,23.89,23.9,23.83,23.84,58600.0,14.8676,14.8738,14.8303,14.8365,58600.0
2005-12-01 11:05:00,23.85,23.88,23.84,23.88,37600.0,14.8427,14.8614,14.8365,14.8614,37600.0
2005-12-01 11:10:00,23.89,23.89,23.86,23.88,41700.0,14.8676,14.8676,14.8489,14.8614,41700.0
2005-12-01 11:15:00,23.88,23.94,23.87,23.93,42600.0,14.8614,14.8987,14.8552,14.8925,42600.0
2005-12-01 11:20:00,23.92,23.93,23.89,23.89,31600.0,14.8863,14.8925,14.8676,14.8676,31600.0
2005-12-01 11:25:00,23.89,23.93,23.89,23.93,20400.0,14.8676,14.8925,14.8676,14.8925,20400.0
2005-12-01 11:30:00,23.92,23.97,23.92,23.97,343400.0,14.8863,14.9174,14.8863,14.9174,343400.0
2005-12-01 11:35:00,23.97,24.01,23.97,23.99,30900.0,14.9174,14.9423,14.9174,14.9298,30900.0
2005-12-01 11:40:00,23.99,24.0,23.96,23.99,21300.0,14.9298,14.9361,14.9112,14.9298,21300.0
2005-12-01 11:45:00,23.99,24.05,23.98,24.02,28000.0,14.9298,14.9672,14.9236,14.9485,28000.0
2005-12-01 11:50:00,24.01,24.02,23.99,24.0,79100.0,14.9423,14.9485,14.9298,14.9361,79100.0
2005-12-01 11:55:00,24.0,24.05,23.99,24.04,19000.0,14.9361,14.9672,14.9298,14.961,19000.0
2005-12-01 12:00:00,24.04,24.09,24.03,24.07,37500.0,14.961,14.9921,14.9547,14.9796,37500.0
2005-12-01 12:05:00,24.07,24.07,24.04,24.05,36100.0,14.9796,14.9796,14.961,14.9672,36100.0
2005-12-01 12:10:00,24.05,24.07,24.04,24.06,116400.0,14.9672,14.9796,14.961,14.9734,116400.0
2005-12-01 12:15:00,24.06,24.07,24.06,24.07,13400.0,14.9734,14.9796,14.9734,14.9796,13400.0
2005-12-01 12:20:00,24.07,24.07,24.05,24.06,17200.0,14.9796,14.9796,14.9672,14.9734,17200.0
2005-12-01 12:25:00,24.07,24.07,24.06,24.07,46300.0,14.9796,14.9796,14.9734,14.9796,46300.0
2005-12-01 12:30:00,24.07,24.07,24.06,24.06,16300.0,14.9796,14.9796,14.9734,14.9734,16300.0
2005-12-01 12:35:00,24.07,24.1,24.05,24.1,78900.0,14.9796,14.9983,14.9672,14.9983,78900.0
2005-12-01 12:40:00,24.1,24.11,24.09,24.11,26500.0,14.9983,15.0045,14.9921,15.0045,26500.0
2005-12-01 12:45:00,24.11,24.11,24.1,24.11,25400.0,15.0045,15.0045,14.9983,15.0045,25400.0
2005-12-01 12:50:00,24.1,24.14,24.1,24.11,30100.0,14.9983,15.0232,14.9983,15.0045,30100.0
2005-12-01 12:55:00,24.1,24.13,24.1,24.11,13800.0,14.9983,15.017,14.9983,15.0045,13800.0
2005-12-01 13:00:00,24.13,24.15,24.11,24.11,30200.0,15.017,15.0294,15.0045,15.0045,30200.0
2005-12-01 13:05:00,24.11,24.14,24.1,24.11,32300.0,15.0045,15.0232,14.9983,15.0045,32300.0
2005-12-01 13:10:00,24.11,24.12,24.1,24.12,20300.0,15.0045,15.0107,14.9983,15.0107,20300.0
2005-12-01 13:15:00,24.12,24.13,24.11,24.12,14900.0,15.0107,15.017,15.0045,15.0107,14900.0
2005-12-01 13:20:00,24.12,24.15,24.12,24.15,20000.0,15.0107,15.0294,15.0107,15.0294,20000.0
2005-12-01 13:25:00,24.15,24.19,24.14,24.18,457600.0,15.0294,15.0543,15.0232,15.0481,457600.0
2005-12-01 13:30:00,24.18,24.18,24.15,24.16,124100.0,15.0481,15.0481,15.0294,15.0356,124100.0
2005-12-01 13:35:00,24.16,24.19,24.15,24.17,64000.0,15.0356,15.0543,15.0294,15.0419,64000.0
2005-12-01 13:40:00,24.17,24.17,24.16,24.17,25800.0,15.0419,15.0419,15.0356,15.0419,25800.0
2005-12-01 13:45:00,24.16,24.21,24.16,24.21,51100.0,15.0356,15.0668,15.0356,15.0668,51100.0
2005-12-01 13:50:00,24.21,24.24,24.2,24.24,29700.0,15.0668,15.0854,15.0605,15.0854,29700.0
2005-12-01 13:55:00,24.24,24.25,24.19,24.2,44600.0,15.0854,15.0917,15.0543,15.0605,44600.0
2005-12-01 14:00:00,24.2,24.24,24.19,24.2,22600.0,15.0605,15.0854,15.0543,15.0605,22600.0
2005-12-01 14:05:00,24.19,24.23,24.19,24.19,37500.0,15.0543,15.0792,15.0543,15.0543,37500.0
2005-12-01 14:10:00,24.2,24.24,24.19,24.2,40200.0,15.0605,15.0854,15.0543,15.0605,40200.0
2005-12-01 14:15:00,24.21,24.21,24.19,24.21,32200.0,15.0668,15.0668,15.0543,15.0668,32200.0
2005-12-01 14:20:00,24.21,24.21,24.19,24.21,69000.0,15.0668,15.0668,15.0543,15.0668,69000.0
2005-12-01 14:25:00,24.2,24.22,24.2,24.21,47700.0,15.0605,15.073,15.0605,15.0668,47700.0
2005-12-01 14:30:00,24.2,24.21,24.16,24.16,71700.0,15.0605,15.0668,15.0356,15.0356,71700.0
2005-12-01 14:35:00,24.16,24.18,24.16,24.17,30200.0,15.0356,15.0481,15.0356,15.0419,30200.0
2005-12-01 14:40:00,24.16,24.19,24.16,24.19,48400.0,15.0356,15.0543,15.0356,15.0543,48400.0
2005-12-01 14:45:00,24.19,24.2,24.19,24.19,20500.0,15.0543,15.0605,15.0543,15.0543,20500.0
2005-12-01 14:50:00,24.19,24.2,24.17,24.2,87000.0,15.0543,15.0605,15.0419,15.0605,87000.0
2005-12-01 14:55:00,24.2,24.26,24.2,24.21,66500.0,15.0605,15.0979,15.0605,15.0668,66500.0
2005-12-01 15:00:00,24.21,24.25,24.2,24.25,39600.0,15.0668,15.0917,15.0605,15.0917,39600.0
2005-12-01 15:05:00,24.24,24.25,24.22,24.25,30500.0,15.0854,15.0917,15.073,15.0917,30500.0
2005-12-01 15:10:00,24.25,24.25,24.19,24.2,30600.0,15.0917,15.0917,15.0543,15.0605,30600.0
2005-12-01 15:15:00,24.2,24.25,24.16,24.18,64500.0,15.0605,15.0917,15.0356,15.0481,64500.0
2005-12-01 15:20:00,24.18,24.19,24.17,24.19,32600.0,15.0481,15.0543,15.0419,15.0543,32600.0
2005-12-01 15:25:00,24.19,24.2,24.18,24.19,83800.0,15.0543,15.0605,15.0481,15.0543,83800.0
2005-12-01 15:30:00,24.19,24.19,24.15,24.19,68600.0,15.0543,15.0543,15.0294,15.0543,68600.0
2005-12-01 15:35:00,24.19,24.2,24.18,24.18,45700.0,15.0543,15.0605,15.0481,15.0481,45700.0
2005-12-01 15:40:00,24.18,24.18,24.16,24.17,41300.0,15.0481,15.0481,15.0356,15.0419,41300.0
2005-12-01 15:45:00,24.17,24.18,24.16,24.17,57700.0,15.0419,15.0481,15.0356,15.0419,57700.0
2005-12-01 15:50:00,24.17,24.17,24.14,24.15,70600.0,15.0419,15.0419,15.0232,15.0294,70600.0
2005-12-01 15:55:00,24.15,24.15,24.14,24.14,140700.0,15.0294,15.0294,15.0232,15.0232,140700.0
2005-12-02 09:30:00,24.03,24.03,23.97,23.98,53000.0,14.9547,14.9547,14.9174,14.9236,53000.0
2005-12-02 09:35:00,23.98,23.99,23.96,23.99,61200.0,14.9236,14.9298,14.9112,14.9298,61200.0
2005-12-02 09:40:00,24.0,24.0,23.96,23.96,11400.0,14.9361,14.9361,14.9112,14.9112,11400.0
2005-12-02 09:45:00,23.96,23.98,23.92,23.92,19900.0,14.9112,14.9236,14.8863,14.8863,19900.0
2005-12-02 09:50:00,23.93,23.94,23.91,23.93,23600.0,14.8925,14.8987,14.8801,14.8925,23600.0
2005-12-02 09:55:00,23.93,23.93,23.91,23.92,16600.0,14.8925,14.8925,14.8801,14.8863,16600.0
2005-12-02 10:00:00,23.91,23.95,23.91,23.94,23200.0,14.8801,14.905,14.8801,14.8987,23200.0
2005-12-02 10:05:00,23.94,24.02,23.93,23.96,24800.0,14.8987,14.9485,14.8925,14.9112,24800.0
2005-12-02 10:10:00,23.97,24.01,23.97,24.0,10400.0,14.9174,14.9423,14.9174,14.9361,10400.0
2005-12-02 10:15:00,24.01,24.04,24.0,24.01,14400.0,14.9423,14.961,14.9361,14.9423,14400.0
2005-12-02 10:20:00,24.01,24.07,24.0,24.05,20600.0,14.9423,14.9796,14.9361,14.9672,20600.0
2005-12-02 10:25:00,24.05,24.05,24.03,24.04,15000.0,14.9672,14.9672,14.9547,14.961,15000.0
2005-12-02 10:30:00,24.03,24.07,24.03,24.04,19300.0,14.9547,14.9796,14.9547,14.961,19300.0
2005-12-02 10:35:00,24.04,24.05,23.94,23.99,29900.0,14.961,14.9672,14.8987,14.9298,29900.0
2005-12-02 10:40:00,23.99,24.02,23.98,24.02,17800.0,14.9298,14.9485,14.9236,14.9485,17800.0
2005-12-02 10:45:00,24.01,24.06,24.01,24.02,16900.0,14.9423,14.9734,14.9423,14.9485,16900.0
2005-12-02 10:50:00,24.02,24.03,24.0,24.0,19800.0,14.9485,14.9547,14.9361,14.9361,19800.0
2005-12-02 10:55:00,23.99,24.01,23.98,23.99,14700.0,14.9298,14.9423,14.9236,14.9298,14700.0
2005-12-02 11:00:00,24.0,24.02,23.98,24.0,24200.0,14.9361,14.9485,14.9236,14.9361,24200.0
2005-12-02 11:05:00,24.0,24.0,23.96,23.98,26900.0,14.9361,14.9361,14.9112,14.9236,26900.0
2005-12-02 11:10:00,23.97,23.99,23.96,23.98,9900.0,14.9174,14.9298,14.9112,14.9236,9900.0
2005-12-02 11:15:00,23.99,24.0,23.98,23.98,41000.0,14.9298,14.9361,14.9236,14.9236,41000.0
2005-12-02 11:20:00,23.98,24.0,23.97,23.97,107700.0,14.9236,14.9361,14.9174,14.9174,107700.0
2005-12-02 11:25:00,23.98,24.0,23.98,24.0,58400.0,14.9236,14.9361,14.9236,14.9361,58400.0
2005-12-02 11:30:00,23.99,24.0,23.99,23.99,14500.0,14.9298,14.9361,14.9298,14.9298,14500.0
2005-12-02 11:35:00,23.99,24.0,23.99,23.99,11200.0,14.9298,14.9361,14.9298,14.9298,11200.0
2005-12-02 11:40:00,24.0,24.0,23.99,23.99,79200.0,14.9361,14.9361,14.9298,14.9298,79200.0
2005-12-02 11:45:00,23.99,24.0,23.97,24.0,27200.0,14.9298,14.9361,14.9174,14.9361,27200.0
2005-12-02 11:50:00,24.0,24.0,23.99,24.0,8900.0,14.9361,14.9361,14.9298,14.9361,8900.0
2005-12-02 11:55:00,24.0,24.0,23.98,24.0,8200.0,14.9361,14.9361,14.9236,14.9361,8200.0
2005-12-02 12:00:00,24.0,24.0,23.99,24.0,7600.0,14.9361,14.9361,14.9298,14.9361,7600.0
2005-12-02 12:05:00,24.0,24.0,23.99,24.0,10100.0,14.9361,14.9361,14.9298,14.9361,10100.0
2005-12-02 12:10:00,23.99,24.0,23.99,24.0,9300.0,14.9298,14.9361,14.9298,14.9361,9300.0
2005-12-02 12:15:00,24.0,24.01,23.98,23.99,14200.0,14.9361,14.9423,14.9236,14.9298,14200.0
2005-12-02 12:20:00,23.99,24.01,23.99,24.0,22100.0,14.9298,14.9423,14.9298,14.9361,22100.0
2005-12-02 12:25:00,24.0,24.01,23.99,24.01,24700.0,14.9361,14.9423,14.9298,14.9423,24700.0
2005-12-02 12:30:00,24.01,24.03,24.0,24.02,12400.0,14.9423,14.9547,14.9361,14.9485,12400.0
2005-12-02 12:35:00,24.03,24.03,23.99,24.0,15000.0,14.9547,14.9547,14.9298,14.9361,15000.0
2005-12-02 12:40:00,24.0,24.01,23.99,23.99,9200.0,14.9361,14.9423,14.9298,14.9298,9200.0
2005-12-02 12:45:00,24.0,24.02,23.99,24.0,6700.0,14.9361,14.9485,14.9298,14.9361,6700.0
2005-12-02 12:50:00,24.0,24.0,23.99,23.99,6000.0,14.9361,14.9361,14.9298,14.9298,6000.0
2005-12-02 12:55:00,23.99,24.0,23.98,24.0,10000.0,14.9298,14.9361,14.9236,14.9361,10000.0
2005-12-02 13:00:00,24.01,24.02,24.0,24.02,11100.0,14.9423,14.9485,14.9361,14.9485,11100.0
2005-12-02 13:05:00,24.02,24.02,23.98,23.99,14500.0,14.9485,14.9485,14.9236,14.9298,14500.0
2005-12-02 13:10:00,24.0,24.0,23.97,23.98,8800.0,14.9361,14.9361,14.9174,14.9236,8800.0
2005-12-02 13:15:00,23.98,23.98,23.97,23.98,3800.0,14.9236,14.9236,14.9174,14.9236,3800.0
2005-12-02 13:20:00,23.99,23.99,23.97,23.99,16500.0,14.9298,14.9298,14.9174,14.9298,16500.0
2005-12-02 13:25:00,23.99,24.0,23.99,24.0,4400.0,14.9298,14.9361,14.9298,14.9361,4400.0
2005-12-02 13:30:00,24.0,24.0,24.0,24.0,12200.0,14.9361,14.9361,14.9361,14.9361,12200.0
2005-12-02 13:35:00,24.0,24.0,23.96,23.97,16400.0,14.9361,14.9361,14.9112,14.9174,16400.0
2005-12-02 13:40:00,23.97,23.98,23.97,23.98,4100.0,14.9174,14.9236,14.9174,14.9236,4100.0
2005-12-02 13:45:00,23.97,23.98,23.97,23.98,4800.0,14.9174,14.9236,14.9174,14.9236,4800.0
2005-12-02 13:50:00,23.97,23.98,23.97,23.97,6400.0,14.9174,14.9236,14.9174,14.9174,6400.0
2005-12-02 13:55:00,23.97,23.98,23.95,23.96,13300.0,14.9174,14.9236,14.905,14.9112,13300.0
2005-12-02 14:00:00,23.96,23.97,23.95,23.96,9600.0,14.9112,14.9174,14.905,14.9112,9600.0
2005-12-02 14:05:00,23.96,23.97,23.96,23.96,6000.0,14.9112,14.9174,14.9112,14.9112,6000.0
2005-12-02 14:10:00,23.96,23.97,23.95,23.95,22600.0,14.9112,14.9174,14.905,14.905,22600.0
2005-12-02 14:15:00,23.96,23.97,23.95,23.97,6600.0,14.9112,14.9174,14.905,14.9174,6600.0
2005-12-02 14:20:00,23.97,23.98,23.97,23.97,11500.0,14.9174,14.9236,14.9174,14.9174,11500.0
2005-12-02 14:25:00,23.96,23.98,23.96,23.96,10500.0,14.9112,14.9236,14.9112,14.9112,10500.0
2005-12-02 14:30:00,23.96,23.96,23.91,23.94,27000.0,14.9112,14.9112,14.8801,14.8987,27000.0
2005-12-02 14:35:00,23.94,23.95,23.92,23.93,24000.0,14.8987,14.905,14.8863,14.8925,24000.0
2005-12-02 14:40:00,23.92,23.95,23.92,23.95,14400.0,14.8863,14.905,14.8863,14.905,14400.0
2005-12-02 14:45:00,23.95,23.96,23.93,23.94,14200.0,14.905,14.9112,14.8925,14.8987,14200.0
2005-12-02 14:50:00,23.94,23.95,23.93,23.93,12300.0,14.8987,14.905,14.8925,14.8925,12300.0
2005-12-02 14:55:00,23.93,23.96,23.93,23.96,10900.0,14.8925,14.9112,14.8925,14.9112,10900.0
2005-12-02 15:00:00,23.96,23.98,23.95,23.96,23400.0,14.9112,14.9236,14.905,14.9112,23400.0
2005-12-02 15:05:00,23.96,23.98,23.95,23.97,22800.0,14.9112,14.9236,14.905,14.9174,22800.0
2005-12-02 15:10:00,23.98,23.99,23.98,23.99,26200.0,14.9236,14.9298,14.9236,14.9298,26200.0
2005-12-02 15:15:00,23.98,23.99,23.96,23.97,30100.0,14.9236,14.9298,14.9112,14.9174,30100.0
2005-12-02 15:20:00,23.97,23.97,23.91,23.92,46200.0,14.9174,14.9174,14.8801,14.8863,46200.0
2005-12-02 15:25:00,23.91,23.92,23.91,23.92,66100.0,14.8801,14.8863,14.8801,14.8863,66100.0
2005-12-02 15:30:00,23.92,23.95,23.91,23.94,38000.0,14.8863,14.905,14.8801,14.8987,38000.0
2005-12-02 15:35:00,23.93,23.96,23.93,23.96,25900.0,14.8925,14.9112,14.8925,14.9112,25900.0
2005-12-02 15:40:00,23.97,23.97,23.96,23.96,17000.0,14.9174,14.9174,14.9112,14.9112,17000.0
2005-12-02 15:45:00,23.97,23.97,23.96,23.96,20900.0,14.9174,14.9174,14.9112,14.9112,20900.0
2005-12-02 15:50:00,23.96,23.97,23.9,23.92,44800.0,14.9112,14.9174,14.8738,14.8863,44800.0
2005-12-02 15:55:00,23.91,23.94,23.9,23.93,75900.0,14.8801,14.8987,14.8738,14.8925,75900.0
2005-12-05 09:30:00,23.85,23.85,23.75,23.81,53900.0,14.8427,14.8427,14.7805,14.8178,53900.0
2005-12-05 09:35:00,23.81,23.87,23.75,23.75,22900.0,14.8178,14.8552,14.7805,14.7805,22900.0
2005-12-05 09:40:00,23.75,23.77,23.63,23.68,59200.0,14.7805,14.7929,14.7058,14.7369,59200.0
2005-12-05 09:45:00,23.69,23.72,23.65,23.65,24700.0,14.7431,14.7618,14.7182,14.7182,24700.0
2005-12-05 09:50:00,23.65,23.66,23.59,23.66,35100.0,14.7182,14.7245,14.6809,14.7245,35100.0
2005-12-05 09:55:00,23.66,23.71,23.62,23.71,22900.0,14.7245,14.7556,14.6996,14.7556,22900.0
2005-12-05 10:00:00,23.7,23.71,23.65,23.68,28800.0,14.7494,14.7556,14.7182,14.7369,28800.0
2005-12-05 10:05:00,23.68,23.72,23.68,23.71,32500.0,14.7369,14.7618,14.7369,14.7556,32500.0
2005-12-05 10:10:00,23.7,23.7,23.62,23.62,17200.0,14.7494,14.7494,14.6996,14.6996,17200.0
2005-12-05 10:15:00,23.63,23.64,23.6,23.62,60400.0,14.7058,14.712,14.6871,14.6996,60400.0
2005-12-05 10:20:00,23.63,23.64,23.6,23.6,18700.0,14.7058,14.712,14.6871,14.6871,18700.0
2005-12-05 10:25:00,23.6,23.6,23.53,23.6,44000.0,14.6871,14.6871,14.6436,14.6871,44000.0
2005-12-05 10:30:00,23.59,23.61,23.57,23.6,12900.0,14.6809,14.6934,14.6685,14.6871,12900.0
2005-12-05 10:35:00,23.6,23.64,23.6,23.64,26200.0,14.6871,14.712,14.6871,14.712,26200.0
2005-12-05 10:40:00,23.64,23.64,23.61,23.62,16200.0,14.712,14.712,14.6934,14.6996,16200.0
2005-12-05 10:45:00,23.61,23.62,23.6,23.61,7700.0,14.6934,14.6996,14.6871,14.6934,7700.0
2005-12-05 10:50:00,23.61,23.64,23.61,23.64,32300.0,14.6934,14.712,14.6934,14.712,32300.0
2005-12-05 10:55:00,23.65,23.68,23.63,23.65,22400.0,14.7182,14.7369,14.7058,14.7182,22400.0
2005-12-05 11:00:00,23.65,23.67,23.65,23.65,8500.0,14.7182,14.7307,14.7182,14.7182,8500.0
2005-12-05 11:05:00,23.65,23.65,23.59,23.59,20000.0,14.7182,14.7182,14.6809,14.6809,20000.0
2005-12-05 11:10:00,23.6,23.6,23.59,23.6,29300.0,14.6871,14.6871,14.6809,14.6871,29300.0
2005-12-05 11:15:00,23.6,23.64,23.59,23.61,22000.0,14.6871,14.712,14.6809,14.6934,22000.0
2005-12-05 11:20:00,23.62,23.62,23.59,23.59,20400.0,14.6996,14.6996,14.6809,14.6809,20400.0
2005-12-05 11:25:00,23.59,23.6,23.59,23.59,12600.0,14.6809,14.6871,14.6809,14.6809,12600.0
2005-12-05 11:30:00,23.59,23.6,23.57,23.58,10900.0,14.6809,14.6871,14.6685,14.6747,10900.0
2005-12-05 11:35:00,23.58,23.59,23.57,23.58,11000.0,14.6747,14.6809,14.6685,14.6747,11000.0
2005-12-05 11:40:00,23.57,23.59,23.57,23.59,29200.0,14.6685,14.6809,14.6685,14.6809,29200.0
2005-12-05 11:45:00,23.59,23.59,23.57,23.59,12900.0,14.6809,14.6809,14.6685,14.6809,12900.0
2005-12-05 11:50:00,23.59,23.6,23.58,23.59,18700.0,14.6809,14.6871,14.6747,14.6809,18700.0
2005-12-05 11:55:00,23.59,23.6,23.59,23.6,8100.0,14.6809,14.6871,14.6809,14.6871,8100.0
2005-12-05 12:00:00,23.6,23.6,23.59,23.6,12600.0,14.6871,14.6871,14.6809,14.6871,12600.0
2005-12-05 12:05:00,23.59,23.6,23.59,23.6,7200.0,14.6809,14.6871,14.6809,14.6871,7200.0
2005-12-05 12:10:00,23.6,23.64,23.59,23.64,39800.0,14.6871,14.712,14.6809,14.712,39800.0
2005-12-05 12:15:00,23.64,23.64,23.6,23.63,21300.0,14.712,14.712,14.6871,14.7058,21300.0
2005-12-05 12:20:00,23.63,23.63,23.59,23.61,6400.0,14.7058,14.7058,14.6809,14.6934,6400.0
2005-12-05 12:25:00,23.6,23.61,23.6,23.61,1200.0,14.6871,14.6934,14.6871,14.6934,1200.0
2005-12-05 12:30:00,23.61,23.61,23.59,23.59,6700.0,14.6934,14.6934,14.6809,14.6809,6700.0
2005-12-05 12:35:00,23.59,23.63,23.58,23.61,21500.0,14.6809,14.7058,14.6747,14.6934,21500.0
2005-12-05 12:40:00,23.6,23.63,23.6,23.63,10500.0,14.6871,14.7058,14.6871,14.7058,10500.0
2005-12-05 12:45:00,23.64,23.64,23.59,23.59,7000.0,14.712,14.712,14.6809,14.6809,7000.0
2005-12-05 12:50:00,23.59,23.6,23.55,23.59,20800.0,14.6809,14.6871,14.656,14.6809,20800.0
2005-12-05 12:55:00,23.59,23.61,23.57,23.61,34000.0,14.6809,14.6934,14.6685,14.6934,34000.0
2005-12-05 13:00:00,23.6,23.61,23.57,23.58,16300.0,14.6871,14.6934,14.6685,14.6747,16300.0
2005-12-05 13:05:00,23.59,23.59,23.56,23.57,9600.0,14.6809,14.6809,14.6622,14.6685,9600.0
2005-12-05 13:10:00,23.57,23.58,23.56,23.58,14200.0,14.6685,14.6747,14.6622,14.6747,14200.0
2005-12-05 13:15:00,23.58,23.58,23.57,23.58,11600.0,14.6747,14.6747,14.6685,14.6747,11600.0
2005-12-05 13:20:00,23.57,23.58,23.55,23.55,30500.0,14.6685,14.6747,14.656,14.656,30500.0
2005-12-05 13:25:00,23.55,23.56,23.51,23.56,42100.0,14.656,14.6622,14.6311,14.6622,42100.0
2005-12-05 13:30:00,23.55,23.56,23.51,23.52,39700.0,14.656,14.6622,14.6311,14.6373,39700.0
2005-12-05 13:35:00,23.52,23.55,23.52,23.54,44300.0,14.6373,14.656,14.6373,14.6498,44300.0
2005-12-05 13:40:00,23.54,23.55,23.53,23.55,21900.0,14.6498,14.656,14.6436,14.656,21900.0
2005-12-05 13:45:00,23.54,23.57,23.53,23.55,6700.0,14.6498,14.6685,14.6436,14.656,6700.0
2005-12-05 13:50:00,23.54,23.55,23.53,23.54,28800.0,14.6498,14.656,14.6436,14.6498,28800.0
2005-12-05 13:55:00,23.53,23.55,23.53,23.54,7100.0,14.6436,14.656,14.6436,14.6498,7100.0
2005-12-05 14:00:00,23.54,23.54,23.53,23.53,18500.0,14.6498,14.6498,14.6436,14.6436,18500.0
2005-12-05 14:05:00,23.53,23.56,23.53,23.53,29200.0,14.6436,14.6622,14.6436,14.6436,29200.0
2005-12-05 14:10:00,23.53,23.54,23.52,23.52,18600.0,14.6436,14.6498,14.6373,14.6373,18600.0
2005-12-05 14:15:00,23.52,23.53,23.5,23.51,31500.0,14.6373,14.6436,14.6249,14.6311,31500.0
2005-12-05 14:20:00,23.51,23.53,23.51,23.51,25800.0,14.6311,14.6436,14.6311,14.6311,25800.0
2005-12-05 14:25:00,23.51,23.54,23.51,23.53,30100.0,14.6311,14.6498,14.6311,14.6436,30100.0
2005-12-05 14:30:00,23.54,23.55,23.52,23.54,31900.0,14.6498,14.656,14.6373,14.6498,31900.0
2005-12-05 14:35:00,23.54,23.57,23.53,23.54,22100.0,14.6498,14.6685,14.6436,14.6498,22100.0
2005-12-05 14:40:00,23.54,23.56,23.51,23.56,20200.0,14.6498,14.6622,14.6311,14.6622,20200.0
2005-12-05 14:45:00,23.56,23.56,23.53,23.55,20100.0,14.6622,14.6622,14.6436,14.656,20100.0
2005-12-05 14:50:00,23.55,23.55,23.5,23.52,19800.0,14.656,14.656,14.6249,14.6373,19800.0
2005-12-05 14:55:00,23.51,23.53,23.51,23.53,32600.0,14.6311,14.6436,14.6311,14.6436,32600.0
2005-12-05 15:00:00,23.52,23.54,23.52,23.54,21700.0,14.6373,14.6498,14.6373,14.6498,21700.0
2005-12-05 15:05:00,23.54,23.54,23.51,23.52,40000.0,14.6498,14.6498,14.6311,14.6373,40000.0
2005-12-05 15:10:00,23.52,23.53,23.51,23.52,30800.0,14.6373,14.6436,14.6311,14.6373,30800.0
2005-12-05 15:15:00,23.52,23.52,23.5,23.51,45500.0,14.6373,14.6373,14.6249,14.6311,45500.0
2005-12-05 15:20:00,23.51,23.55,23.51,23.54,43200.0,14.6311,14.656,14.6311,14.6498,43200.0
2005-12-05 15:25:00,23.54,23.54,23.51,23.51,31700.0,14.6498,14.6498,14.6311,14.6311,31700.0
2005-12-05 15:30:00,23.52,23.52,23.48,23.5,42700.0,14.6373,14.6373,14.6125,14.6249,42700.0
2005-12-05 15:35:00,23.49,23.5,23.43,23.45,64800.0,14.6187,14.6249,14.5813,14.5938,64800.0
2005-12-05 15:40:00,23.46,23.46,23.37,23.38,122100.0,14.6,14.6,14.544,14.5502,122100.0
2005-12-05 15:45:00,23.38,23.47,23.37,23.46,62500.0,14.5502,14.6062,14.544,14.6,62500.0
2005-12-05 15:50:00,23.46,23.47,23.42,23.47,80700.0,14.6,14.6062,14.5751,14.6062,80700.0
2005-12-05 15:55:00,23.46,23.46,23.41,23.42,82000.0,14.6,14.6,14.5689,14.5751,82000.0
2005-12-06 09:30:00,23.59,23.64,23.52,23.64,73400.0,14.6809,14.712,14.6373,14.712,73400.0
2005-12-06 09:35:00,23.64,23.7,23.61,23.64,32400.0,14.712,14.7494,14.6934,14.712,32400.0
2005-12-06 09:40:00,23.66,23.69,23.64,23.68,20500.0,14.7245,14.7431,14.712,14.7369,20500.0
2005-12-06 09:45:00,23.69,23.71,23.67,23.7,54700.0,14.7431,14.7556,14.7307,14.7494,54700.0
2005-12-06 09:50:00,23.7,23.7,23.61,23.62,29100.0,14.7494,14.7494,14.6934,14.6996,29100.0
2005-12-06 09:55:00,23.62,23.7,23.61,23.7,22400.0,14.6996,14.7494,14.6934,14.7494,22400.0
2005-12-06 10:00:00,23.7,23.7,23.64,23.67,43800.0,14.7494,14.7494,14.712,14.7307,43800.0
2005-12-06 10:05:00,23.68,23.74,23.67,23.73,26600.0,14.7369,14.7743,14.7307,14.768,26600.0
2005-12-06 10:10:00,23.73,23.74,23.68,23.73,25600.0,14.768,14.7743,14.7369,14.768,25600.0
2005-12-06 10:15:00,23.73,23.75,23.71,23.75,72300.0,14.768,14.7805,14.7556,14.7805,72300.0
2005-12-06 10:20:00,23.75,23.83,23.74,23.83,32600.0,14.7805,14.8303,14.7743,14.8303,32600.0
2005-12-06 10:25:00,23.83,23.85,23.83,23.85,40400.0,14.8303,14.8427,14.8303,14.8427,40400.0
2005-12-06 10:30:00,23.85,23.85,23.82,23.84,51400.0,14.8427,14.8427,14.824,14.8365,51400.0
2005-12-06 10:35:00,23.84,23.85,23.84,23.85,20600.0,14.8365,14.8427,14.8365,14.8427,20600.0
2005-12-06 10:40:00,23.84,23.85,23.78,23.8,44200.0,14.8365,14.8427,14.7992,14.8116,44200.0
2005-12-06 10:45:00,23.8,23.8,23.72,23.76,42100.0,14.8116,14.8116,14.7618,14.7867,42100.0
2005-12-06 10:50:00,23.75,23.75,23.72,23.72,22000.0,14.7805,14.7805,14.7618,14.7618,22000.0
2005-12-06 10:55:00,23.73,23.75,23.72,23.75,40800.0,14.768,14.7805,14.7618,14.7805,40800.0
2005-12-06 11:00:00,23.75,23.75,23.71,23.71,97400.0,14.7805,14.7805,14.7556,14.7556,97400.0
2005-12-06 11:05:00,23.71,23.71,23.7,23.71,33900.0,14.7556,14.7556,14.7494,14.7556,33900.0
2005-12-06 11:10:00,23.7,23.72,23.7,23.71,24000.0,14.7494,14.7618,14.7494,14.7556,24000.0
2005-12-06 11:15:00,23.7,23.77,23.7,23.76,70100.0,14.7494,14.7929,14.7494,14.7867,70100.0
2005-12-06 11:20:00,23.76,23.81,23.76,23.81,28300.0,14.7867,14.8178,14.7867,14.8178,28300.0
2005-12-06 11:25:00,23.81,23.81,23.78,23.79,41500.0,14.8178,14.8178,14.7992,14.8054,41500.0
2005-12-06 11:30:00,23.79,23.84,23.78,23.83,108200.0,14.8054,14.8365,14.7992,14.8303,108200.0
2005-12-06 11:35:00,23.83,23.83,23.8,23.82,15000.0,14.8303,14.8303,14.8116,14.824,15000.0
2005-12-06 11:40:00,23.82,23.84,23.81,23.82,46400.0,14.824,14.8365,14.8178,14.824,46400.0
2005-12-06 11:45:00,23.83,23.83,23.82,23.83,19800.0,14.8303,14.8303,14.824,14.8303,19800.0
2005-12-06 11:50:00,23.82,23.83,23.8,23.8,28200.0,14.824,14.8303,14.8116,14.8116,28200.0
2005-12-06 11:55:00,23.81,23.81,23.76,23.77,21700.0,14.8178,14.8178,14.7867,14.7929,21700.0
2005-12-06 12:00:00,23.76,23.78,23.75,23.75,48400.0,14.7867,14.7992,14.7805,14.7805,48400.0
2005-12-06 12:05:00,23.76,23.77,23.76,23.77,16500.0,14.7867,14.7929,14.7867,14.7929,16500.0
2005-12-06 12:10:00,23.77,23.79,23.76,23.79,72800.0,14.7929,14.8054,14.7867,14.8054,72800.0
2005-12-06 12:15:00,23.8,23.82,23.77,23.82,35000.0,14.8116,14.824,14.7929,14.824,35000.0
2005-12-06 12:20:00,23.8,23.82,23.78,23.8,29800.0,14.8116,14.824,14.7992,14.8116,29800.0
2005-12-06 12:25:00,23.8,23.82,23.78,23.78,25400.0,14.8116,14.824,14.7992,14.7992,25400.0
2005-12-06 12:30:00,23.77,23.79,23.76,23.76,13300.0,14.7929,14.8054,14.7867,14.7867,13300.0
2005-12-06 12:35:00,23.75,23.76,23.72,23.72,40800.0,14.7805,14.7867,14.7618,14.7618,40800.0
2005-12-06 12:40:00,23.72,23.73,23.7,23.7,15800.0,14.7618,14.768,14.7494,14.7494,15800.0
2005-12-06 12:45:00,23.7,23.72,23.7,23.72,11700.0,14.7494,14.7618,14.7494,14.7618,11700.0
2005-12-06 12:50:00,23.72,23.74,23.72,23.74,8500.0,14.7618,14.7743,14.7618,14.7743,8500.0
2005-12-06 12:55:00,23.73,23.74,23.72,23.73,7800.0,14.768,14.7743,14.7618,14.768,7800.0
2005-12-06 13:00:00,23.72,23.73,23.65,23.66,40400.0,14.7618,14.768,14.7182,14.7245,40400.0
2005-12-06 13:05:00,23.66,23.67,23.65,23.67,17800.0,14.7245,14.7307,14.7182,14.7307,17800.0
2005-12-06 13:10:00,23.66,23.67,23.65,23.67,6400.0,14.7245,14.7307,14.7182,14.7307,6400.0
2005-12-06 13:15:00,23.67,23.67,23.66,23.67,28600.0,14.7307,14.7307,14.7245,14.7307,28600.0
2005-12-06 13:20:00,23.67,23.67,23.65,23.66,30100.0,14.7307,14.7307,14.7182,14.7245,30100.0
2005-12-06 13:25:00,23.66,23.67,23.65,23.66,48000.0,14.7245,14.7307,14.7182,14.7245,48000.0
2005-12-06 13:30:00,23.66,23.66,23.65,23.66,10400.0,14.7245,14.7245,14.7182,14.7245,10400.0
2005-12-06 13:35:00,23.65,23.67,23.65,23.67,57500.0,14.7182,14.7307,14.7182,14.7307,57500.0
2005-12-06 13:40:00,23.67,23.7,23.67,23.69,12100.0,14.7307,14.7494,14.7307,14.7431,12100.0
2005-12-06 13:45:00,23.7,23.7,23.65,23.65,7600.0,14.7494,14.7494,14.7182,14.7182,7600.0
2005-12-06 13:50:00,23.66,23.66,23.65,23.65,38300.0,14.7245,14.7245,14.7182,14.7182,38300.0
2005-12-06 13:55:00,23.66,23.66,23.65,23.66,47200.0,14.7245,14.7245,14.7182,14.7245,47200.0
2005-12-06 14:00:00,23.66,23.68,23.65,23.65,12100.0,14.7245,14.7369,14.7182,14.7182,12100.0
2005-12-06 14:05:00,23.65,23.67,23.65,23.65,19100.0,14.7182,14.7307,14.7182,14.7182,19100.0
2005-12-06 14:10:00,23.64,23.65,23.63,23.63,12800.0,14.712,14.7182,14.7058,14.7058,12800.0
2005-12-06 14:15:00,23.62,23.65,23.61,23.64,15700.0,14.6996,14.7182,14.6934,14.712,15700.0
2005-12-06 14:20:00,23.64,23.65,23.63,23.63,8700.0,14.712,14.7182,14.7058,14.7058,8700.0
2005-12-06 14:25:00,23.64,23.65,23.64,23.65,13400.0,14.712,14.7182,14.712,14.7182,13400.0
2005-12-06 14:30:00,23.65,23.65,23.62,23.64,18500.0,14.7182,14.7182,14.6996,14.712,18500.0
2005-12-06 14:35:00,23.64,23.64,23.63,23.64,10400.0,14.712,14.712,14.7058,14.712,10400.0
2005-12-06 14:40:00,23.64,23.65,23.63,23.65,37900.0,14.712,14.7182,14.7058,14.7182,37900.0
2005-12-06 14:45:00,23.64,23.65,23.64,23.65,10400.0,14.712,14.7182,14.712,14.7182,10400.0
2005-12-06 14:50:00,23.65,23.65,23.64,23.65,19800.0,14.7182,14.7182,14.712,14.7182,19800.0
2005-12-06 14:55:00,23.65,23.65,23.64,23.65,10800.0,14.7182,14.7182,14.712,14.7182,10800.0
2005-12-06 15:00:00,23.65,23.65,23.64,23.65,47800.0,14.7182,14.7182,14.712,14.7182,47800.0
2005-12-06 15:05:00,23.65,23.65,23.63,23.64,38400.0,14.7182,14.7182,14.7058,14.712,38400.0
2005-12-06 15:10:00,23.64,23.65,23.62,23.63,28600.0,14.712,14.7182,14.6996,14.7058,28600.0
2005-12-06 15:15:00,23.64,23.64,23.61,23.63,51600.0,14.712,14.712,14.6934,14.7058,51600.0
2005-12-06 15:20:00,23.63,23.64,23.62,23.63,39100.0,14.7058,14.712,14.6996,14.7058,39100.0
2005-12-06 15:25:00,23.63,23.65,23.62,23.64,16800.0,14.7058,14.7182,14.6996,14.712,16800.0
2005-12-06 15:30:00,23.64,23.66,23.64,23.65,56500.0,14.712,14.7245,14.712,14.7182,56500.0
2005-12-06 15:35:00,23.65,23.66,23.6,23.62,33700.0,14.7182,14.7245,14.6871,14.6996,33700.0
2005-12-06 15:40:00,23.6,23.63,23.6,23.63,41300.0,14.6871,14.7058,14.6871,14.7058,41300.0
2005-12-06 15:45:00,23.63,23.66,23.63,23.65,47000.0,14.7058,14.7245,14.7058,14.7182,47000.0
2005-12-06 15:50:00,23.65,23.66,23.62,23.64,78900.0,14.7182,14.7245,14.6996,14.712,78900.0
2005-12-06 15:55:00,23.64,23.66,23.64,23.66,54000.0,14.712,14.7245,14.712,14.7245,54000.0
2005-12-07 09:30:00,24.0,24.06,23.95,23.97,113300.0,14.9361,14.9734,14.905,14.9174,113300.0
2005-12-07 09:35:00,23.98,23.98,23.9,23.9,65900.0,14.9236,14.9236,14.8738,14.8738,65900.0
2005-12-07 09:40:00,23.89,23.94,23.87,23.93,35900.0,14.8676,14.8987,14.8552,14.8925,35900.0
2005-12-07 09:45:00,23.91,23.92,23.79,23.82,30400.0,14.8801,14.8863,14.8054,14.824,30400.0
2005-12-07 09:50:00,23.86,23.88,23.82,23.82,29100.0,14.8489,14.8614,14.824,14.824,29100.0
2005-12-07 09:55:00,23.83,23.9,23.8,23.9,29500.0,14.8303,14.8738,14.8116,14.8738,29500.0
2005-12-07 10:00:00,23.89,23.96,23.89,23.96,30200.0,14.8676,14.9112,14.8676,14.9112,30200.0
2005-12-07 10:05:00,23.96,24.05,23.96,23.99,50800.0,14.9112,14.9672,14.9112,14.9298,50800.0
2005-12-07 10:10:00,24.0,24.05,24.0,24.02,17700.0,14.9361,14.9672,14.9361,14.9485,17700.0
2005-12-07 10:15:00,24.02,24.03,23.99,24.0,25100.0,14.9485,14.9547,14.9298,14.9361,25100.0
2005-12-07 10:20:00,24.01,24.02,23.99,24.02,38400.0,14.9423,14.9485,14.9298,14.9485,38400.0
2005-12-07 10:25:00,24.02,24.03,23.97,23.98,16100.0,14.9485,14.9547,14.9174,14.9236,16100.0
2005-12-07 10:30:00,23.99,24.03,23.99,24.01,11600.0,14.9298,14.9547,14.9298,14.9423,11600.0
2005-12-07 10:35:00,24.0,24.1,24.0,24.1,37500.0,14.9361,14.9983,14.9361,14.9983,37500.0
2005-12-07 10:40:00,24.09,24.1,24.06,24.06,33600.0,14.9921,14.9983,14.9734,14.9734,33600.0
2005-12-07 10:45:00,24.05,24.08,24.01,24.08,50200.0,14.9672,14.9859,14.9423,14.9859,50200.0
2005-12-07 10:50:00,24.07,24.09,24.02,24.02,24900.0,14.9796,14.9921,14.9485,14.9485,24900.0
2005-12-07 10:55:00,24.02,24.03,23.98,23.98,89900.0,14.9485,14.9547,14.9236,14.9236,89900.0
2005-12-07 11:00:00,23.98,23.99,23.94,23.95,23800.0,14.9236,14.9298,14.8987,14.905,23800.0
2005-12-07 11:05:00,23.95,23.95,23.9,23.91,43400.0,14.905,14.905,14.8738,14.8801,43400.0
2005-12-07 11:10:00,23.9,23.92,23.84,23.85,28300.0,14.8738,14.8863,14.8365,14.8427,28300.0
2005-12-07 11:15:00,23.85,23.87,23.83,23.84,143100.0,14.8427,14.8552,14.8303,14.8365,143100.0
2005-12-07 11:20:00,23.83,23.86,23.82,23.83,51300.0,14.8303,14.8489,14.824,14.8303,51300.0
2005-12-07 11:25:00,23.85,23.85,23.81,23.84,23800.0,14.8427,14.8427,14.8178,14.8365,23800.0
2005-12-07 11:30:00,23.83,23.93,23.81,23.91,40000.0,14.8303,14.8925,14.8178,14.8801,40000.0
2005-12-07 11:35:00,23.91,23.92,23.87,23.88,23000.0,14.8801,14.8863,14.8552,14.8614,23000.0
2005-12-07 11:40:00,23.88,23.89,23.85,23.87,25100.0,14.8614,14.8676,14.8427,14.8552,25100.0
2005-12-07 11:45:00,23.86,23.88,23.86,23.87,5200.0,14.8489,14.8614,14.8489,14.8552,5200.0
2005-12-07 11:50:00,23.87,23.92,23.87,23.89,9500.0,14.8552,14.8863,14.8552,14.8676,9500.0
2005-12-07 11:55:00,23.89,23.9,23.87,23.88,7300.0,14.8676,14.8738,14.8552,14.8614,7300.0
2005-12-07 12:00:00,23.86,23.89,23.86,23.87,10700.0,14.8489,14.8676,14.8489,14.8552,10700.0
2005-12-07 12:05:00,23.88,23.93,23.87,23.93,17500.0,14.8614,14.8925,14.8552,14.8925,17500.0
2005-12-07 12:10:00,23.93,23.93,23.85,23.86,24300.0,14.8925,14.8925,14.8427,14.8489,24300.0
2005-12-07 12:15:00,23.86,23.86,23.83,23.84,9800.0,14.8489,14.8489,14.8303,14.8365,9800.0
2005-12-07 12:20:00,23.85,23.95,23.85,23.95,20500.0,14.8427,14.905,14.8427,14.905,20500.0
2005-12-07 12:25:00,23.94,23.98,23.94,23.97,9700.0,14.8987,14.9236,14.8987,14.9174,9700.0
2005-12-07 12:30:00,23.96,24.01,23.96,23.99,21800.0,14.9112,14.9423,14.9112,14.9298,21800.0
2005-12-07 12:35:00,23.99,24.0,23.98,24.0,14800.0,14.9298,14.9361,14.9236,14.9361,14800.0
2005-12-07 12:40:00,24.0,24.01,24.0,24.01,17200.0,14.9361,14.9423,14.9361,14.9423,17200.0
2005-12-07 12:45:00,24.01,24.02,24.0,24.01,13400.0,14.9423,14.9485,14.9361,14.9423,13400.0
2005-12-07 12:50:00,24.01,24.04,24.0,24.01,13100.0,14.9423,14.961,14.9361,14.9423,13100.0
2005-12-07 12:55:00,24.01,24.02,24.0,24.01,8800.0,14.9423,14.9485,14.9361,14.9423,8800.0
2005-12-07 13:00:00,24.01,24.02,24.0,24.01,144700.0,14.9423,14.9485,14.9361,14.9423,144700.0
2005-12-07 13:05:00,24.01,24.02,24.0,24.01,15200.0,14.9423,14.9485,14.9361,14.9423,15200.0
2005-12-07 13:10:00,24.01,24.06,24.01,24.06,44700.0,14.9423,14.9734,14.9423,14.9734,44700.0
2005-12-07 13:15:00,24.06,24.06,24.05,24.06,7800.0,14.9734,14.9734,14.9672,14.9734,7800.0
2005-12-07 13:20:00,24.05,24.07,24.05,24.06,15900.0,14.9672,14.9796,14.9672,14.9734,15900.0
2005-12-07 13:25:00,24.05,24.06,24.04,24.05,50200.0,14.9672,14.9734,14.961,14.9672,50200.0
2005-12-07 13:30:00,24.04,24.06,24.04,24.04,25400.0,14.961,14.9734,14.961,14.961,25400.0
2005-12-07 13:35:00,24.05,24.05,24.03,24.05,18900.0,14.9672,14.9672,14.9547,14.9672,18900.0
2005-12-07 13:40:00,24.06,24.08,24.05,24.08,14800.0,14.9734,14.9859,14.9672,14.9859,14800.0
2005-12-07 13:45:00,24.08,24.08,24.07,24.07,24800.0,14.9859,14.9859,14.9796,14.9796,24800.0
2005-12-07 13:50:00,24.08,24.08,24.04,24.06,16400.0,14.9859,14.9859,14.961,14.9734,16400.0
2005-12-07 13:55:00,24.07,24.08,24.01,24.02,19400.0,14.9796,14.9859,14.9423,14.9485,19400.0
2005-12-07 14:00:00,24.02,24.02,24.0,24.0,11800.0,14.9485,14.9485,14.9361,14.9361,11800.0
2005-12-07 14:05:00,24.0,24.05,24.0,24.03,22800.0,14.9361,14.9672,14.9361,14.9547,22800.0
2005-12-07 14:10:00,24.04,24.06,24.02,24.06,26900.0,14.961,14.9734,14.9485,14.9734,26900.0
2005-12-07 14:15:00,24.06,24.08,24.02,24.03,37300.0,14.9734,14.9859,14.9485,14.9547,37300.0
2005-12-07 14:20:00,24.04,24.06,24.04,24.05,21200.0,14.961,14.9734,14.961,14.9672,21200.0
2005-12-07 14:25:00,24.06,24.06,24.05,24.05,14200.0,14.9734,14.9734,14.9672,14.9672,14200.0
2005-12-07 14:30:00,24.05,24.06,24.02,24.04,42500.0,14.9672,14.9734,14.9485,14.961,42500.0
2005-12-07 14:35:00,24.04,24.05,24.01,24.04,33400.0,14.961,14.9672,14.9423,14.961,33400.0
2005-12-07 14:40:00,24.05,24.06,24.04,24.05,18000.0,14.9672,14.9734,14.961,14.9672,18000.0
2005-12-07 14:45:00,24.05,24.1,24.05,24.07,16100.0,14.9672,14.9983,14.9672,14.9796,16100.0
2005-12-07 14:50:00,24.08,24.09,24.06,24.07,24200.0,14.9859,14.9921,14.9734,14.9796,24200.0
2005-12-07 14:55:00,24.07,24.07,24.03,24.03,19300.0,14.9796,14.9796,14.9547,14.9547,19300.0
2005-12-07 15:00:00,24.03,24.07,24.0,24.07,48600.0,14.9547,14.9796,14.9361,14.9796,48600.0
2005-12-07 15:05:00,24.07,24.07,24.04,24.07,24900.0,14.9796,14.9796,14.961,14.9796,24900.0
2005-12-07 15:10:00,24.06,24.07,24.05,24.06,36100.0,14.9734,14.9796,14.9672,14.9734,36100.0
2005-12-07 15:15:00,24.05,24.06,24.05,24.06,15800.0,14.9672,14.9734,14.9672,14.9734,15800.0
2005-12-07 15:20:00,24.06,24.06,24.05,24.06,22600.0,14.9734,14.9734,14.9672,14.9734,22600.0
2005-12-07 15:25:00,24.06,24.08,24.05,24.05,29100.0,14.9734,14.9859,14.9672,14.9672,29100.0
2005-12-07 15:30:00,24.05,24.07,24.05,24.07,34700.0,14.9672,14.9796,14.9672,14.9796,34700.0
2005-12-07 15:35:00,24.06,24.06,24.05,24.06,19500.0,14.9734,14.9734,14.9672,14.9734,19500.0
2005-12-07 15:40:00,24.06,24.07,24.02,24.06,142500.0,14.9734,14.9796,14.9485,14.9734,142500.0
2005-12-07 15:45:00,24.06,24.1,24.06,24.1,49200.0,14.9734,14.9983,14.9734,14.9983,49200.0
2005-12-07 15:50:00,24.1,24.16,24.09,24.15,86300.0,14.9983,15.0356,14.9921,15.0294,86300.0
2005-12-07 15:55:00,24.15,24.16,24.14,24.15,125300.0,15.0294,15.0356,15.0232,15.0294,125300.0
2005-12-08 09:30:00,24.18,24.3,24.13,24.3,58100.0,15.0481,15.1228,15.017,15.1228,58100.0
2005-12-08 09:35:00,24.3,24.36,24.25,24.35,29800.0,15.1228,15.1601,15.0917,15.1539,29800.0
2005-12-08 09:40:00,24.35,24.4,24.34,24.4,42300.0,15.1539,15.185,15.1477,15.185,42300.0
2005-12-08 09:45:00,24.4,24.41,24.36,24.38,56000.0,15.185,15.1912,15.1601,15.1726,56000.0
2005-12-08 09:50:00,24.37,24.51,24.37,24.51,81000.0,15.1663,15.2535,15.1663,15.2535,81000.0
2005-12-08 09:55:00,24.53,24.6,24.51,24.53,63500.0,15.2659,15.3095,15.2535,15.2659,63500.0
2005-12-08 10:00:00,24.53,24.54,24.49,24.5,64700.0,15.2659,15.2721,15.241,15.2472,64700.0
2005-12-08 10:05:00,24.5,24.51,24.48,24.49,53400.0,15.2472,15.2535,15.2348,15.241,53400.0
2005-12-08 10:10:00,24.49,24.58,24.49,24.56,29700.0,15.241,15.297,15.241,15.2846,29700.0
2005-12-08 10:15:00,24.57,24.63,24.57,24.61,36200.0,15.2908,15.3281,15.2908,15.3157,36200.0
2005-12-08 10:20:00,24.61,24.62,24.5,24.54,43600.0,15.3157,15.3219,15.2472,15.2721,43600.0
2005-12-08 10:25:00,24.54,24.59,24.52,24.59,35100.0,15.2721,15.3032,15.2597,15.3032,35100.0
2005-12-08 10:30:00,24.58,24.6,24.48,24.49,55000.0,15.297,15.3095,15.2348,15.241,55000.0
2005-12-08 10:35:00,24.49,24.56,24.49,24.54,38800.0,15.241,15.2846,15.241,15.2721,38800.0
2005-12-08 10:40:00,24.54,24.57,24.48,24.57,50200.0,15.2721,15.2908,15.2348,15.2908,50200.0
2005-12-08 10:45:00,24.57,24.63,24.56,24.6,42200.0,15.2908,15.3281,15.2846,15.3095,42200.0
2005-12-08 10:50:00,24.56,24.59,24.52,24.58,33400.0,15.2846,15.3032,15.2597,15.297,33400.0
2005-12-08 10:55:00,24.57,24.71,24.57,24.69,61100.0,15.2908,15.3779,15.2908,15.3655,61100.0
2005-12-08 11:00:00,24.69,24.69,24.57,24.6,54000.0,15.3655,15.3655,15.2908,15.3095,54000.0
2005-12-08 11:05:00,24.6,24.72,24.59,24.72,61600.0,15.3095,15.3841,15.3032,15.3841,61600.0
2005-12-08 11:10:00,24.72,24.72,24.68,24.7,62500.0,15.3841,15.3841,15.3593,15.3717,62500.0
2005-12-08 11:15:00,24.7,24.75,24.69,24.75,68000.0,15.3717,15.4028,15.3655,15.4028,68000.0
2005-12-08 11:20:00,24.73,24.76,24.66,24.69,30300.0,15.3904,15.409,15.3468,15.3655,30300.0
2005-12-08 11:25:00,24.68,24.68,24.62,24.62,25500.0,15.3593,15.3593,15.3219,15.3219,25500.0
2005-12-08 11:30:00,24.63,24.66,24.61,24.66,31200.0,15.3281,15.3468,15.3157,15.3468,31200.0
2005-12-08 11:35:00,24.66,24.7,24.66,24.67,37800.0,15.3468,15.3717,15.3468,15.353,37800.0
2005-12-08 11:40:00,24.66,24.68,24.57,24.57,33600.0,15.3468,15.3593,15.2908,15.2908,33600.0
2005-12-08 11:45:00,24.57,24.63,24.56,24.63,14600.0,15.2908,15.3281,15.2846,15.3281,14600.0
2005-12-08 11:50:00,24.62,24.67,24.62,24.67,18700.0,15.3219,15.353,15.3219,15.353,18700.0
2005-12-08 11:55:00,24.66,24.67,24.64,24.66,20200.0,15.3468,15.353,15.3344,15.3468,20200.0
2005-12-08 12:00:00,24.66,24.66,24.64,24.64,21100.0,15.3468,15.3468,15.3344,15.3344,21100.0
2005-12-08 12:05:00,24.64,24.65,24.63,24.64,25900.0,15.3344,15.3406,15.3281,15.3344,25900.0
2005-12-08 12:10:00,24.64,24.69,24.64,24.68,56100.0,15.3344,15.3655,15.3344,15.3593,56100.0
2005-12-08 12:15:00,24.68,24.69,24.66,24.67,30400.0,15.3593,15.3655,15.3468,15.353,30400.0
2005-12-08 12:20:00,24.66,24.67,24.63,24.64,29900.0,15.3468,15.353,15.3281,15.3344,29900.0
2005-12-08 12:25:00,24.64,24.65,24.63,24.65,34100.0,15.3344,15.3406,15.3281,15.3406,34100.0
2005-12-08 12:30:00,24.65,24.68,24.65,24.67,35800.0,15.3406,15.3593,15.3406,15.353,35800.0
2005-12-08 12:35:00,24.67,24.68,24.62,24.62,46000.0,15.353,15.3593,15.3219,15.3219,46000.0
2005-12-08 12:40:00,24.63,24.64,24.6,24.61,23200.0,15.3281,15.3344,15.3095,15.3157,23200.0
2005-12-08 12:45:00,24.62,24.65,24.59,24.6,32400.0,15.3219,15.3406,15.3032,15.3095,32400.0
2005-12-08 12:50:00,24.59,24.64,24.58,24.62,18100.0,15.3032,15.3344,15.297,15.3219,18100.0
2005-12-08 12:55:00,24.61,24.64,24.61,24.64,16000.0,15.3157,15.3344,15.3157,15.3344,16000.0
2005-12-08 13:00:00,24.63,24.63,24.56,24.56,29300.0,15.3281,15.3281,15.2846,15.2846,29300.0
2005-12-08 13:05:00,24.56,24.6,24.53,24.54,41200.0,15.2846,15.3095,15.2659,15.2721,41200.0
2005-12-08 13:10:00,24.52,24.56,24.46,24.54,28000.0,15.2597,15.2846,15.2223,15.2721,28000.0
2005-12-08 13:15:00,24.55,24.55,24.5,24.52,41200.0,15.2784,15.2784,15.2472,15.2597,41200.0
2005-12-08 13:20:00,24.52,24.59,24.52,24.59,20300.0,15.2597,15.3032,15.2597,15.3032,20300.0
2005-12-08 13:25:00,24.6,24.65,24.57,24.57,21000.0,15.3095,15.3406,15.2908,15.2908,21000.0
2005-12-08 13:30:00,24.58,24.61,24.58,24.59,36700.0,15.297,15.3157,15.297,15.3032,36700.0
2005-12-08 13:35:00,24.59,24.59,24.54,24.59,38400.0,15.3032,15.3032,15.2721,15.3032,38400.0
2005-12-08 13:40:00,24.58,24.59,24.56,24.58,17400.0,15.297,15.3032,15.2846,15.297,17400.0
2005-12-08 13:45:00,24.59,24.61,24.56,24.56,29800.0,15.3032,15.3157,15.2846,15.2846,29800.0
2005-12-08 13:50:00,24.56,24.57,24.55,24.56,15900.0,15.2846,15.2908,15.2784,15.2846,15900.0
2005-12-08 13:55:00,24.57,24.6,24.57,24.59,22200.0,15.2908,15.3095,15.2908,15.3032,22200.0
2005-12-08 14:00:00,24.59,24.6,24.56,24.56,25200.0,15.3032,15.3095,15.2846,15.2846,25200.0
2005-12-08 14:05:00,24.56,24.59,24.56,24.57,21000.0,15.2846,15.3032,15.2846,15.2908,21000.0
2005-12-08 14:10:00,24.57,24.57,24.53,24.53,33800.0,15.2908,15.2908,15.2659,15.2659,33800.0
2005-12-08 14:15:00,24.53,24.56,24.52,24.52,37300.0,15.2659,15.2846,15.2597,15.2597,37300.0
2005-12-08 14:20:00,24.52,24.54,24.5,24.52,39400.0,15.2597,15.2721,15.2472,15.2597,39400.0
2005-12-08 14:25:00,24.51,24.52,24.5,24.51,15000.0,15.2535,15.2597,15.2472,15.2535,15000.0
2005-12-08 14:30:00,24.51,24.52,24.45,24.46,29600.0,15.2535,15.2597,15.2161,15.2223,29600.0
2005-12-08 14:35:00,24.46,24.49,24.45,24.46,31400.0,15.2223,15.241,15.2161,15.2223,31400.0
2005-12-08 14:40:00,24.46,24.47,24.38,24.38,14200.0,15.2223,15.2286,15.1726,15.1726,14200.0
2005-12-08 14:45:00,24.39,24.4,24.37,24.38,25700.0,15.1788,15.185,15.1663,15.1726,25700.0
2005-12-08 14:50:00,24.38,24.41,24.37,24.41,22200.0,15.1726,15.1912,15.1663,15.1912,22200.0
2005-12-08 14:55:00,24.41,24.44,24.4,24.41,24600.0,15.1912,15.2099,15.185,15.1912,24600.0
2005-12-08 15:00:00,24.4,24.51,24.4,24.51,27900.0,15.185,15.2535,15.185,15.2535,27900.0
2005-12-08 15:05:00,24.5,24.51,24.48,24.49,30300.0,15.2472,15.2535,15.2348,15.241,30300.0
2005-12-08 15:10:00,24.49,24.51,24.49,24.51,25400.0,15.241,15.2535,15.241,15.2535,25400.0
2005-12-08 15:15:00,24.5,24.54,24.5,24.54,64500.0,15.2472,15.2721,15.2472,15.2721,64500.0
2005-12-08 15:20:00,24.53,24.56,24.53,24.56,48600.0,15.2659,15.2846,15.2659,15.2846,48600.0
2005-12-08 15:25:00,24.56,24.59,24.56,24.58,38700.0,15.2846,15.3032,15.2846,15.297,38700.0
2005-12-08 15:30:00,24.58,24.62,24.58,24.62,52600.0,15.297,15.3219,15.297,15.3219,52600.0
2005-12-08 15:35:00,24.61,24.62,24.6,24.61,37600.0,15.3157,15.3219,15.3095,15.3157,37600.0
2005-12-08 15:40:00,24.6,24.67,24.6,24.61,94700.0,15.3095,15.353,15.3095,15.3157,94700.0
2005-12-08 15:45:00,24.6,24.66,24.6,24.66,76900.0,15.3095,15.3468,15.3095,15.3468,76900.0
2005-12-08 15:50:00,24.66,24.66,24.6,24.61,57900.0,15.3468,15.3468,15.3095,15.3157,57900.0
2005-12-08 15:55:00,24.61,24.62,24.6,24.62,66400.0,15.3157,15.3219,15.3095,15.3219,66400.0
2005-12-09 09:30:00,24.73,24.74,24.69,24.73,54800.0,15.3904,15.3966,15.3655,15.3904,54800.0
2005-12-09 09:35:00,24.73,24.73,24.66,24.73,22700.0,15.3904,15.3904,15.3468,15.3904,22700.0
2005-12-09 09:40:00,24.7,24.74,24.7,24.73,23500.0,15.3717,15.3966,15.3717,15.3904,23500.0
2005-12-09 09:45:00,24.72,24.79,24.72,24.79,23600.0,15.3841,15.4277,15.3841,15.4277,23600.0
2005-12-09 09:50:00,24.79,24.85,24.79,24.83,32600.0,15.4277,15.4651,15.4277,15.4526,32600.0
2005-12-09 09:55:00,24.81,24.83,24.8,24.82,19900.0,15.4402,15.4526,15.4339,15.4464,19900.0
2005-12-09 10:00:00,24.82,24.84,24.8,24.82,26500.0,15.4464,15.4588,15.4339,15.4464,26500.0
2005-12-09 10:05:00,24.82,24.84,24.79,24.8,52800.0,15.4464,15.4588,15.4277,15.4339,52800.0
2005-12-09 10:10:00,24.8,24.81,24.78,24.8,36600.0,15.4339,15.4402,15.4215,15.4339,36600.0
2005-12-09 10:15:00,24.8,24.84,24.8,24.82,154700.0,15.4339,15.4588,15.4339,15.4464,154700.0
2005-12-09 10:20:00,24.82,24.85,24.75,24.76,102400.0,15.4464,15.4651,15.4028,15.409,102400.0
2005-12-09 10:25:00,24.77,24.78,24.7,24.75,42900.0,15.4153,15.4215,15.3717,15.4028,42900.0
2005-12-09 10:30:00,24.75,24.76,24.73,24.76,31300.0,15.4028,15.409,15.3904,15.409,31300.0
2005-12-09 10:35:00,24.76,24.82,24.75,24.81,33000.0,15.409,15.4464,15.4028,15.4402,33000.0
2005-12-09 10:40:00,24.81,24.85,24.8,24.85,21800.0,15.4402,15.4651,15.4339,15.4651,21800.0
2005-12-09 10:45:00,24.84,24.85,24.81,24.84,21500.0,15.4588,15.4651,15.4402,15.4588,21500.0
2005-12-09 10:50:00,24.85,24.85,24.81,24.82,14700.0,15.4651,15.4651,15.4402,15.4464,14700.0
2005-12-09 10:55:00,24.82,24.85,24.81,24.84,100700.0,15.4464,15.4651,15.4402,15.4588,100700.0
2005-12-09 11:00:00,24.84,24.86,24.84,24.85,33100.0,15.4588,15.4713,15.4588,15.4651,33100.0
2005-12-09 11:05:00,24.83,24.85,24.8,24.82,48300.0,15.4526,15.4651,15.4339,15.4464,48300.0
2005-12-09 11:10:00,24.82,24.85,24.81,24.82,30100.0,15.4464,15.4651,15.4402,15.4464,30100.0
2005-12-09 11:15:00,24.81,24.84,24.8,24.82,19500.0,15.4402,15.4588,15.4339,15.4464,19500.0
2005-12-09 11:20:00,24.82,24.82,24.81,24.82,14900.0,15.4464,15.4464,15.4402,15.4464,14900.0
2005-12-09 11:25:00,24.81,24.82,24.8,24.8,11000.0,15.4402,15.4464,15.4339,15.4339,11000.0
2005-12-09 11:30:00,24.81,24.82,24.8,24.8,23300.0,15.4402,15.4464,15.4339,15.4339,23300.0
2005-12-09 11:35:00,24.8,24.81,24.78,24.78,15600.0,15.4339,15.4402,15.4215,15.4215,15600.0
2005-12-09 11:40:00,24.79,24.79,24.77,24.77,36300.0,15.4277,15.4277,15.4153,15.4153,36300.0
2005-12-09 11:45:00,24.77,24.84,24.77,24.84,44200.0,15.4153,15.4588,15.4153,15.4588,44200.0
2005-12-09 11:50:00,24.84,24.84,24.82,24.83,21100.0,15.4588,15.4588,15.4464,15.4526,21100.0
2005-12-09 11:55:00,24.84,24.84,24.79,24.79,78600.0,15.4588,15.4588,15.4277,15.4277,78600.0
2005-12-09 12:00:00,24.79,24.79,24.77,24.78,58000.0,15.4277,15.4277,15.4153,15.4215,58000.0
2005-12-09 12:05:00,24.78,24.82,24.78,24.81,19500.0,15.4215,15.4464,15.4215,15.4402,19500.0
2005-12-09 12:10:00,24.81,24.84,24.8,24.82,25400.0,15.4402,15.4588,15.4339,15.4464,25400.0
2005-12-09 12:15:00,24.83,24.83,24.81,24.82,10700.0,15.4526,15.4526,15.4402,15.4464,10700.0
2005-12-09 12:20:00,24.82,24.82,24.8,24.8,12200.0,15.4464,15.4464,15.4339,15.4339,12200.0
2005-12-09 12:25:00,24.8,24.81,24.8,24.8,8200.0,15.4339,15.4402,15.4339,15.4339,8200.0
2005-12-09 12:30:00,24.8,24.82,24.8,24.81,19100.0,15.4339,15.4464,15.4339,15.4402,19100.0
2005-12-09 12:35:00,24.81,24.82,24.81,24.81,12200.0,15.4402,15.4464,15.4402,15.4402,12200.0
2005-12-09 12:40:00,24.81,24.81,24.8,24.8,9700.0,15.4402,15.4402,15.4339,15.4339,9700.0
2005-12-09 12:45:00,24.8,24.81,24.8,24.81,7200.0,15.4339,15.4402,15.4339,15.4402,7200.0
2005-12-09 12:50:00,24.81,24.82,24.8,24.81,18900.0,15.4402,15.4464,15.4339,15.4402,18900.0
2005-12-09 12:55:00,24.81,24.84,24.8,24.84,19100.0,15.4402,15.4588,15.4339,15.4588,19100.0
2005-12-09 13:00:00,24.84,24.84,24.83,24.83,7100.0,15.4588,15.4588,15.4526,15.4526,7100.0
2005-12-09 13:05:00,24.83,24.84,24.81,24.82,23200.0,15.4526,15.4588,15.4402,15.4464,23200.0
2005-12-09 13:10:00,24.81,24.84,24.81,24.83,12800.0,15.4402,15.4588,15.4402,15.4526,12800.0
2005-12-09 13:15:00,24.83,24.86,24.82,24.86,25800.0,15.4526,15.4713,15.4464,15.4713,25800.0
2005-12-09 13:20:00,24.86,24.86,24.85,24.86,10700.0,15.4713,15.4713,15.4651,15.4713,10700.0
2005-12-09 13:25:00,24.86,24.86,24.85,24.86,5500.0,15.4713,15.4713,15.4651,15.4713,5500.0
2005-12-09 13:30:00,24.86,24.89,24.85,24.87,36600.0,15.4713,15.4899,15.4651,15.4775,36600.0
2005-12-09 13:35:00,24.87,24.87,24.86,24.86,15600.0,15.4775,15.4775,15.4713,15.4713,15600.0
2005-12-09 13:40:00,24.87,24.87,24.86,24.87,10000.0,15.4775,15.4775,15.4713,15.4775,10000.0
2005-12-09 13:45:00,24.87,24.88,24.86,24.86,12700.0,15.4775,15.4837,15.4713,15.4713,12700.0
2005-12-09 13:50:00,24.87,24.87,24.85,24.86,31800.0,15.4775,15.4775,15.4651,15.4713,31800.0
2005-12-09 13:55:00,24.85,24.9,24.85,24.87,21300.0,15.4651,15.4962,15.4651,15.4775,21300.0
2005-12-09 14:00:00,24.89,24.9,24.88,24.89,34800.0,15.4899,15.4962,15.4837,15.4899,34800.0
2005-12-09 14:05:00,24.9,24.9,24.89,24.89,74200.0,15.4962,15.4962,15.4899,15.4899,74200.0
2005-12-09 14:10:00,24.89,24.9,24.87,24.87,26500.0,15.4899,15.4962,15.4775,15.4775,26500.0
2005-12-09 14:15:00,24.87,24.91,24.86,24.91,21200.0,15.4775,15.5024,15.4713,15.5024,21200.0
2005-12-09 14:20:00,24.91,24.94,24.89,24.94,26100.0,15.5024,15.5211,15.4899,15.5211,26100.0
2005-12-09 14:25:00,24.94,24.94,24.91,24.91,36400.0,15.5211,15.5211,15.5024,15.5024,36400.0
2005-12-09 14:30:00,24.92,24.94,24.91,24.93,28400.0,15.5086,15.5211,15.5024,15.5148,28400.0
2005-12-09 14:35:00,24.93,24.93,24.87,24.89,36700.0,15.5148,15.5148,15.4775,15.4899,36700.0
2005-12-09 14:40:00,24.88,24.91,24.88,24.9,19000.0,15.4837,15.5024,15.4837,15.4962,19000.0
2005-12-09 14:45:00,24.9,24.92,24.9,24.9,9800.0,15.4962,15.5086,15.4962,15.4962,9800.0
2005-12-09 14:50:00,24.91,24.94,24.9,24.91,22900.0,15.5024,15.5211,15.4962,15.5024,22900.0
2005-12-09 14:55:00,24.92,24.92,24.9,24.91,18700.0,15.5086,15.5086,15.4962,15.5024,18700.0
2005-12-09 15:00:00,24.9,24.92,24.9,24.91,44000.0,15.4962,15.5086,15.4962,15.5024,44000.0
2005-12-09 15:05:00,24.91,24.92,24.9,24.92,30400.0,15.5024,15.5086,15.4962,15.5086,30400.0
2005-12-09 15:10:00,24.91,24.92,24.9,24.91,47800.0,15.5024,15.5086,15.4962,15.5024,47800.0
2005-12-09 15:15:00,24.91,24.92,24.9,24.91,40900.0,15.5024,15.5086,15.4962,15.5024,40900.0
2005-12-09 15:20:00,24.92,24.92,24.9,24.9,15900.0,15.5086,15.5086,15.4962,15.4962,15900.0
2005-12-09 15:25:00,24.9,24.94,24.9,24.9,55700.0,15.4962,15.5211,15.4962,15.4962,55700.0
2005-12-09 15:30:00,24.9,24.91,24.86,24.86,30500.0,15.4962,15.5024,15.4713,15.4713,30500.0
2005-12-09 15:35:00,24.87,24.87,24.86,24.86,22600.0,15.4775,15.4775,15.4713,15.4713,22600.0
2005-12-09 15:40:00,24.86,24.87,24.84,24.85,75700.0,15.4713,15.4775,15.4588,15.4651,75700.0
2005-12-09 15:45:00,24.85,24.86,24.82,24.82,59500.0,15.4651,15.4713,15.4464,15.4464,59500.0
2005-12-09 15:50:00,24.8,24.82,24.79,24.8,81500.0,15.4339,15.4464,15.4277,15.4339,81500.0
2005-12-09 15:55:00,24.8,24.81,24.8,24.8,89000.0,15.4339,15.4402,15.4339,15.4339,89000.0
2005-12-12 09:30:00,24.95,24.95,24.85,24.87,86200.0,15.5273,15.5273,15.4651,15.4775,86200.0
2005-12-12 09:35:00,24.9,24.95,24.84,24.87,21400.0,15.4962,15.5273,15.4588,15.4775,21400.0
2005-12-12 09:40:00,24.87,24.96,24.84,24.88,22600.0,15.4775,15.5335,15.4588,15.4837,22600.0
2005-12-12 09:45:00,24.88,24.92,24.84,24.92,19200.0,15.4837,15.5086,15.4588,15.5086,19200.0
2005-12-12 09:50:00,24.92,24.92,24.77,24.79,38100.0,15.5086,15.5086,15.4153,15.4277,38100.0
2005-12-12 09:55:00,24.79,24.82,24.78,24.8,29700.0,15.4277,15.4464,15.4215,15.4339,29700.0
2005-12-12 10:00:00,24.78,24.79,24.74,24.75,57600.0,15.4215,15.4277,15.3966,15.4028,57600.0
2005-12-12 10:05:00,24.75,24.75,24.71,24.71,33500.0,15.4028,15.4028,15.3779,15.3779,33500.0
2005-12-12 10:10:00,24.72,24.72,24.65,24.69,36700.0,15.3841,15.3841,15.3406,15.3655,36700.0
2005-12-12 10:15:00,24.69,24.7,24.65,24.67,21000.0,15.3655,15.3717,15.3406,15.353,21000.0
2005-12-12 10:20:00,24.67,24.67,24.62,24.66,14700.0,15.353,15.353,15.3219,15.3468,14700.0
2005-12-12 10:25:00,24.67,24.68,24.63,24.64,20200.0,15.353,15.3593,15.3281,15.3344,20200.0
2005-12-12 10:30:00,24.64,24.67,24.64,24.64,19800.0,15.3344,15.353,15.3344,15.3344,19800.0
2005-12-12 10:35:00,24.64,24.64,24.62,24.64,13400.0,15.3344,15.3344,15.3219,15.3344,13400.0
2005-12-12 10:40:00,24.64,24.64,24.55,24.56,27900.0,15.3344,15.3344,15.2784,15.2846,27900.0
2005-12-12 10:45:00,24.55,24.6,24.55,24.57,29300.0,15.2784,15.3095,15.2784,15.2908,29300.0
2005-12-12 10:50:00,24.58,24.66,24.58,24.6,65200.0,15.297,15.3468,15.297,15.3095,65200.0
2005-12-12 10:55:00,24.6,24.67,24.59,24.64,25400.0,15.3095,15.353,15.3032,15.3344,25400.0
2005-12-12 11:00:00,24.64,24.65,24.6,24.6,28300.0,15.3344,15.3406,15.3095,15.3095,28300.0
2005-12-12 11:05:00,24.61,24.63,24.58,24.6,19900.0,15.3157,15.3281,15.297,15.3095,19900.0
2005-12-12 11:10:00,24.6,24.62,24.58,24.61,15000.0,15.3095,15.3219,15.297,15.3157,15000.0
2005-12-12 11:15:00,24.61,24.62,24.58,24.61,34200.0,15.3157,15.3219,15.297,15.3157,34200.0
2005-12-12 11:20:00,24.62,24.76,24.61,24.75,84700.0,15.3219,15.409,15.3157,15.4028,84700.0
2005-12-12 11:25:00,24.74,24.85,24.73,24.84,34100.0,15.3966,15.4651,15.3904,15.4588,34100.0
2005-12-12 11:30:00,24.83,24.86,24.82,24.84,20000.0,15.4526,15.4713,15.4464,15.4588,20000.0
2005-12-12 11:35:00,24.85,24.87,24.84,24.87,27500.0,15.4651,15.4775,15.4588,15.4775,27500.0
2005-12-12 11:40:00,24.87,24.92,24.87,24.91,32300.0,15.4775,15.5086,15.4775,15.5024,32300.0
2005-12-12 11:45:00,24.91,24.91,24.89,24.9,13100.0,15.5024,15.5024,15.4899,15.4962,13100.0
2005-12-12 11:50:00,24.9,24.9,24.86,24.86,15500.0,15.4962,15.4962,15.4713,15.4713,15500.0
2005-12-12 11:55:00,24.86,24.87,24.82,24.82,7800.0,15.4713,15.4775,15.4464,15.4464,7800.0
2005-12-12 12:00:00,24.82,24.85,24.82,24.84,5700.0,15.4464,15.4651,15.4464,15.4588,5700.0
2005-12-12 12:05:00,24.85,24.86,24.8,24.81,12100.0,15.4651,15.4713,15.4339,15.4402,12100.0
2005-12-12 12:10:00,24.79,24.81,24.79,24.8,10600.0,15.4277,15.4402,15.4277,15.4339,10600.0
2005-12-12 12:15:00,24.79,24.81,24.77,24.8,10300.0,15.4277,15.4402,15.4153,15.4339,10300.0
2005-12-12 12:20:00,24.8,24.8,24.76,24.76,9000.0,15.4339,15.4339,15.409,15.409,9000.0
2005-12-12 12:25:00,24.75,24.75,24.7,24.71,19300.0,15.4028,15.4028,15.3717,15.3779,19300.0
2005-12-12 12:30:00,24.71,24.71,24.65,24.68,18300.0,15.3779,15.3779,15.3406,15.3593,18300.0
2005-12-12 12:35:00,24.68,24.69,24.67,24.68,12700.0,15.3593,15.3655,15.353,15.3593,12700.0
2005-12-12 12:40:00,24.69,24.71,24.68,24.71,25500.0,15.3655,15.3779,15.3593,15.3779,25500.0
2005-12-12 12:45:00,24.71,24.72,24.66,24.68,33400.0,15.3779,15.3841,15.3468,15.3593,33400.0
2005-12-12 12:50:00,24.68,24.72,24.67,24.7,30000.0,15.3593,15.3841,15.353,15.3717,30000.0
2005-12-12 12:55:00,24.71,24.71,24.69,24.7,27900.0,15.3779,15.3779,15.3655,15.3717,27900.0
2005-12-12 13:00:00,24.7,24.7,24.67,24.68,19800.0,15.3717,15.3717,15.353,15.3593,19800.0
2005-12-12 13:05:00,24.67,24.67,24.65,24.66,16200.0,15.353,15.353,15.3406,15.3468,16200.0
2005-12-12 13:10:00,24.67,24.68,24.66,24.66,19200.0,15.353,15.3593,15.3468,15.3468,19200.0
2005-12-12 13:15:00,24.66,24.7,24.66,24.7,21200.0,15.3468,15.3717,15.3468,15.3717,21200.0
2005-12-12 13:20:00,24.7,24.7,24.68,24.69,8900.0,15.3717,15.3717,15.3593,15.3655,8900.0
2005-12-12 13:25:00,24.69,24.69,24.67,24.69,9200.0,15.3655,15.3655,15.353,15.3655,9200.0
2005-12-12 13:30:00,24.69,24.69,24.67,24.69,17300.0,15.3655,15.3655,15.353,15.3655,17300.0
2005-12-12 13:35:00,24.69,24.7,24.66,24.67,16800.0,15.3655,15.3717,15.3468,15.353,16800.0
2005-12-12 13:40:00,24.68,24.74,24.68,24.72,12000.0,15.3593,15.3966,15.3593,15.3841,12000.0
2005-12-12 13:45:00,24.72,24.74,24.69,24.69,9000.0,15.3841,15.3966,15.3655,15.3655,9000.0
2005-12-12 13:50:00,24.69,24.7,24.69,24.7,4700.0,15.3655,15.3717,15.3655,15.3717,4700.0
2005-12-12 13:55:00,24.7,24.7,24.69,24.7,9200.0,15.3717,15.3717,15.3655,15.3717,9200.0
2005-12-12 14:00:00,24.7,24.73,24.7,24.73,39700.0,15.3717,15.3904,15.3717,15.3904,39700.0
2005-12-12 14:05:00,24.72,24.73,24.71,24.72,6200.0,15.3841,15.3904,15.3779,15.3841,6200.0
2005-12-12 14:10:00,24.72,24.73,24.72,24.73,6600.0,15.3841,15.3904,15.3841,15.3904,6600.0
2005-12-12 14:15:00,24.73,24.73,24.71,24.72,13200.0,15.3904,15.3904,15.3779,15.3841,13200.0
2005-12-12 14:20:00,24.72,24.72,24.7,24.72,72200.0,15.3841,15.3841,15.3717,15.3841,72200.0
2005-12-12 14:25:00,24.72,24.73,24.71,24.71,9800.0,15.3841,15.3904,15.3779,15.3779,9800.0
2005-12-12 14:30:00,24.71,24.71,24.7,24.7,10800.0,15.3779,15.3779,15.3717,15.3717,10800.0
2005-12-12 14:35:00,24.7,24.72,24.69,24.72,17400.0,15.3717,15.3841,15.3655,15.3841,17400.0
2005-12-12 14:40:00,24.71,24.72,24.69,24.7,24400.0,15.3779,15.3841,15.3655,15.3717,24400.0
2005-12-12 14:45:00,24.7,24.71,24.69,24.7,27800.0,15.3717,15.3779,15.3655,15.3717,27800.0
2005-12-12 14:50:00,24.7,24.71,24.69,24.7,15500.0,15.3717,15.3779,15.3655,15.3717,15500.0
2005-12-12 14:55:00,24.7,24.71,24.69,24.69,27800.0,15.3717,15.3779,15.3655,15.3655,27800.0
2005-12-12 15:00:00,24.7,24.7,24.69,24.7,10400.0,15.3717,15.3717,15.3655,15.3717,10400.0
2005-12-12 15:05:00,24.7,24.7,24.67,24.7,14500.0,15.3717,15.3717,15.353,15.3717,14500.0
2005-12-12 15:10:00,24.7,24.71,24.69,24.7,36100.0,15.3717,15.3779,15.3655,15.3717,36100.0
2005-12-12 15:15:00,24.71,24.72,24.7,24.7,17200.0,15.3779,15.3841,15.3717,15.3717,17200.0
2005-12-12 15:20:00,24.7,24.72,24.69,24.7,15700.0,15.3717,15.3841,15.3655,15.3717,15700.0
2005-12-12 15:25:00,24.7,24.71,24.69,24.7,21200.0,15.3717,15.3779,15.3655,15.3717,21200.0
2005-12-12 15:30:00,24.7,24.71,24.69,24.7,22100.0,15.3717,15.3779,15.3655,15.3717,22100.0
2005-12-12 15:35:00,24.7,24.71,24.69,24.71,9800.0,15.3717,15.3779,15.3655,15.3779,9800.0
2005-12-12 15:40:00,24.71,24.73,24.7,24.73,10800.0,15.3779,15.3904,15.3717,15.3904,10800.0
2005-12-12 15:45:00,24.72,24.76,24.72,24.75,18500.0,15.3841,15.409,15.3841,15.4028,18500.0
2005-12-12 15:50:00,24.75,24.77,24.75,24.76,25600.0,15.4028,15.4153,15.4028,15.409,25600.0
2005-12-12 15:55:00,24.76,24.76,24.74,24.75,23100.0,15.409,15.409,15.3966,15.4028,23100.0
2005-12-13 09:30:00,24.7,24.77,24.66,24.77,57600.0,15.3717,15.4153,15.3468,15.4153,57600.0
2005-12-13 09:35:00,24.79,24.79,24.65,24.68,11000.0,15.4277,15.4277,15.3406,15.3593,11000.0
2005-12-13 09:40:00,24.71,24.72,24.51,24.55,22100.0,15.3779,15.3841,15.2535,15.2784,22100.0
2005-12-13 09:45:00,24.55,24.63,24.55,24.56,23200.0,15.2784,15.3281,15.2784,15.2846,23200.0
2005-12-13 09:50:00,24.57,24.57,24.51,24.51,20000.0,15.2908,15.2908,15.2535,15.2535,20000.0
2005-12-13 09:55:00,24.5,24.53,24.46,24.51,30300.0,15.2472,15.2659,15.2223,15.2535,30300.0
2005-12-13 10:00:00,24.5,24.61,24.48,24.59,28100.0,15.2472,15.3157,15.2348,15.3032,28100.0
2005-12-13 10:05:00,24.62,24.62,24.54,24.54,14600.0,15.3219,15.3219,15.2721,15.2721,14600.0
2005-12-13 10:10:00,24.55,24.55,24.51,24.51,17700.0,15.2784,15.2784,15.2535,15.2535,17700.0
2005-12-13 10:15:00,24.51,24.59,24.51,24.59,31000.0,15.2535,15.3032,15.2535,15.3032,31000.0
2005-12-13 10:20:00,24.6,24.62,24.59,24.6,33100.0,15.3095,15.3219,15.3032,15.3095,33100.0
2005-12-13 10:25:00,24.6,24.6,24.59,24.6,11900.0,15.3095,15.3095,15.3032,15.3095,11900.0
2005-12-13 10:30:00,24.59,24.66,24.59,24.65,17500.0,15.3032,15.3468,15.3032,15.3406,17500.0
2005-12-13 10:35:00,24.65,24.67,24.63,24.67,24800.0,15.3406,15.353,15.3281,15.353,24800.0
2005-12-13 10:40:00,24.66,24.69,24.65,24.66,14600.0,15.3468,15.3655,15.3406,15.3468,14600.0
2005-12-13 10:45:00,24.67,24.69,24.67,24.68,11300.0,15.353,15.3655,15.353,15.3593,11300.0
2005-12-13 10:50:00,24.68,24.68,24.65,24.68,11100.0,15.3593,15.3593,15.3406,15.3593,11100.0
2005-12-13 10:55:00,24.68,24.71,24.68,24.7,10300.0,15.3593,15.3779,15.3593,15.3717,10300.0
2005-12-13 11:00:00,24.71,24.72,24.66,24.66,10600.0,15.3779,15.3841,15.3468,15.3468,10600.0
2005-12-13 11:05:00,24.67,24.74,24.66,24.72,11600.0,15.353,15.3966,15.3468,15.3841,11600.0
2005-12-13 11:10:00,24.71,24.71,24.69,24.69,12600.0,15.3779,15.3779,15.3655,15.3655,12600.0
2005-12-13 11:15:00,24.69,24.72,24.69,24.7,17000.0,15.3655,15.3841,15.3655,15.3717,17000.0
2005-12-13 11:20:00,24.7,24.7,24.69,24.7,8100.0,15.3717,15.3717,15.3655,15.3717,8100.0
2005-12-13 11:25:00,24.7,24.74,24.69,24.74,36900.0,15.3717,15.3966,15.3655,15.3966,36900.0
2005-12-13 11:30:00,24.73,24.75,24.73,24.75,10300.0,15.3904,15.4028,15.3904,15.4028,10300.0
2005-12-13 11:35:00,24.74,24.77,24.74,24.76,9500.0,15.3966,15.4153,15.3966,15.409,9500.0
2005-12-13 11:40:00,24.76,24.79,24.76,24.79,75000.0,15.409,15.4277,15.409,15.4277,75000.0
2005-12-13 11:45:00,24.78,24.93,24.78,24.92,48200.0,15.4215,15.5148,15.4215,15.5086,48200.0
2005-12-13 11:50:00,24.93,24.93,24.87,24.88,11900.0,15.5148,15.5148,15.4775,15.4837,11900.0
2005-12-13 11:55:00,24.87,24.89,24.84,24.87,15400.0,15.4775,15.4899,15.4588,15.4775,15400.0
2005-12-13 12:00:00,24.89,24.89,24.87,24.89,5200.0,15.4899,15.4899,15.4775,15.4899,5200.0
2005-12-13 12:05:00,24.89,24.89,24.87,24.89,13400.0,15.4899,15.4899,15.4775,15.4899,13400.0
2005-12-13 12:10:00,24.9,24.94,24.89,24.92,33000.0,15.4962,15.5211,15.4899,15.5086,33000.0
2005-12-13 12:15:00,24.93,24.94,24.91,24.92,7200.0,15.5148,15.5211,15.5024,15.5086,7200.0
2005-12-13 12:20:00,24.93,24.93,24.91,24.91,12300.0,15.5148,15.5148,15.5024,15.5024,12300.0
2005-12-13 12:25:00,24.91,24.99,24.91,24.96,37400.0,15.5024,15.5522,15.5024,15.5335,37400.0
2005-12-13 12:30:00,24.97,24.97,24.94,24.95,8400.0,15.5397,15.5397,15.5211,15.5273,8400.0
2005-12-13 12:35:00,24.96,24.96,24.95,24.95,12800.0,15.5335,15.5335,15.5273,15.5273,12800.0
2005-12-13 12:40:00,24.96,24.96,24.95,24.95,10500.0,15.5335,15.5335,15.5273,15.5273,10500.0
2005-12-13 12:45:00,24.95,24.96,24.94,24.95,20100.0,15.5273,15.5335,15.5211,15.5273,20100.0
2005-12-13 12:50:00,24.96,24.96,24.95,24.95,6200.0,15.5335,15.5335,15.5273,15.5273,6200.0
2005-12-13 12:55:00,24.95,24.96,24.94,24.95,35700.0,15.5273,15.5335,15.5211,15.5273,35700.0
2005-12-13 13:00:00,24.95,24.95,24.89,24.89,33900.0,15.5273,15.5273,15.4899,15.4899,33900.0
2005-12-13 13:05:00,24.89,24.9,24.87,24.88,30400.0,15.4899,15.4962,15.4775,15.4837,30400.0
2005-12-13 13:10:00,24.87,24.88,24.86,24.87,3300.0,15.4775,15.4837,15.4713,15.4775,3300.0
2005-12-13 13:15:00,24.87,24.87,24.85,24.85,18300.0,15.4775,15.4775,15.4651,15.4651,18300.0
2005-12-13 13:20:00,24.85,24.87,24.84,24.85,13700.0,15.4651,15.4775,15.4588,15.4651,13700.0
2005-12-13 13:25:00,24.85,24.86,24.84,24.86,18000.0,15.4651,15.4713,15.4588,15.4713,18000.0
2005-12-13 13:30:00,24.86,24.86,24.83,24.83,20400.0,15.4713,15.4713,15.4526,15.4526,20400.0
2005-12-13 13:35:00,24.84,24.85,24.83,24.83,10600.0,15.4588,15.4651,15.4526,15.4526,10600.0
2005-12-13 13:40:00,24.83,24.84,24.81,24.82,13700.0,15.4526,15.4588,15.4402,15.4464,13700.0
2005-12-13 13:45:00,24.81,24.82,24.8,24.82,18700.0,15.4402,15.4464,15.4339,15.4464,18700.0
2005-12-13 13:50:00,24.82,24.82,24.8,24.81,16700.0,15.4464,15.4464,15.4339,15.4402,16700.0
2005-12-13 13:55:00,24.8,24.81,24.8,24.81,2700.0,15.4339,15.4402,15.4339,15.4402,2700.0
2005-12-13 14:00:00,24.81,24.81,24.77,24.78,29600.0,15.4402,15.4402,15.4153,15.4215,29600.0
2005-12-13 14:05:00,24.78,24.79,24.77,24.77,3800.0,15.4215,15.4277,15.4153,15.4153,3800.0
2005-12-13 14:10:00,24.78,24.82,24.77,24.81,56400.0,15.4215,15.4464,15.4153,15.4402,56400.0
2005-12-13 14:15:00,24.82,24.85,24.78,24.83,32400.0,15.4464,15.4651,15.4215,15.4526,32400.0
2005-12-13 14:20:00,24.85,24.96,24.85,24.87,37400.0,15.4651,15.5335,15.4651,15.4775,37400.0
2005-12-13 14:25:00,24.86,24.86,24.81,24.82,27200.0,15.4713,15.4713,15.4402,15.4464,27200.0
2005-12-13 14:30:00,24.82,24.83,24.77,24.78,39200.0,15.4464,15.4526,15.4153,15.4215,39200.0
2005-12-13 14:35:00,24.78,24.81,24.77,24.8,49100.0,15.4215,15.4402,15.4153,15.4339,49100.0
2005-12-13 14:40:00,24.8,24.83,24.78,24.79,65100.0,15.4339,15.4526,15.4215,15.4277,65100.0
2005-12-13 14:45:00,24.79,24.84,24.78,24.82,24600.0,15.4277,15.4588,15.4215,15.4464,24600.0
2005-12-13 14:50:00,24.82,24.83,24.79,24.81,24800.0,15.4464,15.4526,15.4277,15.4402,24800.0
2005-12-13 14:55:00,24.81,24.83,24.78,24.78,58100.0,15.4402,15.4526,15.4215,15.4215,58100.0
2005-12-13 15:00:00,24.78,24.79,24.76,24.79,29500.0,15.4215,15.4277,15.409,15.4277,29500.0
2005-12-13 15:05:00,24.78,24.8,24.75,24.79,24100.0,15.4215,15.4339,15.4028,15.4277,24100.0
2005-12-13 15:10:00,24.79,24.81,24.76,24.79,25000.0,15.4277,15.4402,15.409,15.4277,25000.0
2005-12-13 15:15:00,24.8,24.81,24.75,24.8,28500.0,15.4339,15.4402,15.4028,15.4339,28500.0
2005-12-13 15:20:00,24.8,24.8,24.75,24.76,22800.0,15.4339,15.4339,15.4028,15.409,22800.0
2005-12-13 15:25:00,24.76,24.78,24.72,24.73,63300.0,15.409,15.4215,15.3841,15.3904,63300.0
2005-12-13 15:30:00,24.73,24.76,24.73,24.76,24000.0,15.3904,15.409,15.3904,15.409,24000.0
2005-12-13 15:35:00,24.76,24.77,24.73,24.73,22600.0,15.409,15.4153,15.3904,15.3904,22600.0
2005-12-13 15:40:00,24.73,24.76,24.71,24.72,47800.0,15.3904,15.409,15.3779,15.3841,47800.0
2005-12-13 15:45:00,24.72,24.77,24.72,24.74,33900.0,15.3841,15.4153,15.3841,15.3966,33900.0
2005-12-13 15:50:00,24.74,24.76,24.69,24.7,56500.0,15.3966,15.409,15.3655,15.3717,56500.0
2005-12-13 15:55:00,24.71,24.72,24.68,24.71,68500.0,15.3779,15.3841,15.3593,15.3779,68500.0
2005-12-14 09:30:00,24.75,24.8,24.75,24.76,29500.0,15.4028,15.4339,15.4028,15.409,29500.0
2005-12-14 09:35:00,24.78,24.84,24.72,24.72,20600.0,15.4215,15.4588,15.3841,15.3841,20600.0
2005-12-14 09:40:00,24.75,24.88,24.75,24.82,15500.0,15.4028,15.4837,15.4028,15.4464,15500.0
2005-12-14 09:45:00,24.82,24.87,24.74,24.76,18200.0,15.4464,15.4775,15.3966,15.409,18200.0
2005-12-14 09:50:00,24.74,24.77,24.73,24.76,10900.0,15.3966,15.4153,15.3904,15.409,10900.0
2005-12-14 09:55:00,24.77,24.83,24.77,24.83,7700.0,15.4153,15.4526,15.4153,15.4526,7700.0
2005-12-14 10:00:00,24.83,24.89,24.79,24.88,11900.0,15.4526,15.4899,15.4277,15.4837,11900.0
2005-12-14 10:05:00,24.88,24.88,24.84,24.84,52800.0,15.4837,15.4837,15.4588,15.4588,52800.0
2005-12-14 10:10:00,24.84,24.89,24.83,24.87,18700.0,15.4588,15.4899,15.4526,15.4775,18700.0
2005-12-14 10:15:00,24.87,24.87,24.8,24.85,13500.0,15.4775,15.4775,15.4339,15.4651,13500.0
2005-12-14 10:20:00,24.85,24.92,24.85,24.9,26100.0,15.4651,15.5086,15.4651,15.4962,26100.0
2005-12-14 10:25:00,24.9,24.91,24.86,24.88,44500.0,15.4962,15.5024,15.4713,15.4837,44500.0
2005-12-14 10:30:00,24.87,24.89,24.84,24.89,13500.0,15.4775,15.4899,15.4588,15.4899,13500.0
2005-12-14 10:35:00,24.89,24.89,24.87,24.88,14900.0,15.4899,15.4899,15.4775,15.4837,14900.0
2005-12-14 10:40:00,24.88,24.88,24.86,24.87,5200.0,15.4837,15.4837,15.4713,15.4775,5200.0
2005-12-14 10:45:00,24.88,24.88,24.85,24.85,5700.0,15.4837,15.4837,15.4651,15.4651,5700.0
2005-12-14 10:50:00,24.85,24.86,24.81,24.81,11200.0,15.4651,15.4713,15.4402,15.4402,11200.0
2005-12-14 10:55:00,24.81,24.82,24.78,24.78,7000.0,15.4402,15.4464,15.4215,15.4215,7000.0
2005-12-14 11:00:00,24.78,24.79,24.71,24.71,26400.0,15.4215,15.4277,15.3779,15.3779,26400.0
2005-12-14 11:05:00,24.7,24.75,24.7,24.75,23400.0,15.3717,15.4028,15.3717,15.4028,23400.0
2005-12-14 11:10:00,24.76,24.78,24.75,24.75,9400.0,15.409,15.4215,15.4028,15.4028,9400.0
2005-12-14 11:15:00,24.74,24.74,24.7,24.73,10800.0,15.3966,15.3966,15.3717,15.3904,10800.0
2005-12-14 11:20:00,24.73,24.75,24.73,24.75,6700.0,15.3904,15.4028,15.3904,15.4028,6700.0
2005-12-14 11:25:00,24.74,24.75,24.73,24.73,11400.0,15.3966,15.4028,15.3904,15.3904,11400.0
2005-12-14 11:30:00,24.73,24.73,24.69,24.7,7900.0,15.3904,15.3904,15.3655,15.3717,7900.0
2005-12-14 11:35:00,24.7,24.71,24.66,24.7,5000.0,15.3717,15.3779,15.3468,15.3717,5000.0
2005-12-14 11:40:00,24.7,24.71,24.69,24.7,13800.0,15.3717,15.3779,15.3655,15.3717,13800.0
2005-12-14 11:45:00,24.71,24.72,24.69,24.71,12900.0,15.3779,15.3841,15.3655,15.3779,12900.0
2005-12-14 11:50:00,24.71,24.72,24.71,24.72,7000.0,15.3779,15.3841,15.3779,15.3841,7000.0
2005-12-14 11:55:00,24.71,24.71,24.67,24.69,8100.0,15.3779,15.3779,15.353,15.3655,8100.0
2005-12-14 12:00:00,24.69,24.74,24.67,24.73,16700.0,15.3655,15.3966,15.353,15.3904,16700.0
2005-12-14 12:05:00,24.74,24.74,24.72,24.72,10600.0,15.3966,15.3966,15.3841,15.3841,10600.0
2005-12-14 12:10:00,24.72,24.72,24.7,24.71,10200.0,15.3841,15.3841,15.3717,15.3779,10200.0
2005-12-14 12:15:00,24.71,24.76,24.7,24.73,10800.0,15.3779,15.409,15.3717,15.3904,10800.0
2005-12-14 12:20:00,24.73,24.75,24.7,24.74,14900.0,15.3904,15.4028,15.3717,15.3966,14900.0
2005-12-14 12:25:00,24.74,24.75,24.67,24.67,22700.0,15.3966,15.4028,15.353,15.353,22700.0
2005-12-14 12:30:00,24.67,24.71,24.67,24.71,11700.0,15.353,15.3779,15.353,15.3779,11700.0
2005-12-14 12:35:00,24.7,24.72,24.69,24.7,8400.0,15.3717,15.3841,15.3655,15.3717,8400.0
2005-12-14 12:40:00,24.7,24.7,24.66,24.69,7600.0,15.3717,15.3717,15.3468,15.3655,7600.0
2005-12-14 12:45:00,24.7,24.72,24.65,24.66,13700.0,15.3717,15.3841,15.3406,15.3468,13700.0
2005-12-14 12:50:00,24.65,24.67,24.65,24.65,11100.0,15.3406,15.353,15.3406,15.3406,11100.0
2005-12-14 12:55:00,24.65,24.68,24.65,24.68,21700.0,15.3406,15.3593,15.3406,15.3593,21700.0
2005-12-14 13:00:00,24.67,24.67,24.64,24.65,7000.0,15.353,15.353,15.3344,15.3406,7000.0
2005-12-14 13:05:00,24.65,24.65,24.6,24.62,26900.0,15.3406,15.3406,15.3095,15.3219,26900.0
2005-12-14 13:10:00,24.61,24.64,24.61,24.61,16200.0,15.3157,15.3344,15.3157,15.3157,16200.0
2005-12-14 13:15:00,24.61,24.61,24.59,24.6,23500.0,15.3157,15.3157,15.3032,15.3095,23500.0
2005-12-14 13:20:00,24.59,24.61,24.59,24.6,48400.0,15.3032,15.3157,15.3032,15.3095,48400.0
2005-12-14 13:25:00,24.61,24.63,24.61,24.62,11600.0,15.3157,15.3281,15.3157,15.3219,11600.0
2005-12-14 13:30:00,24.63,24.64,24.63,24.63,5000.0,15.3281,15.3344,15.3281,15.3281,5000.0
2005-12-14 13:35:00,24.64,24.68,24.63,24.68,12900.0,15.3344,15.3593,15.3281,15.3593,12900.0
2005-12-14 13:40:00,24.67,24.69,24.66,24.67,23600.0,15.353,15.3655,15.3468,15.353,23600.0
2005-12-14 13:45:00,24.66,24.67,24.65,24.66,16200.0,15.3468,15.353,15.3406,15.3468,16200.0
2005-12-14 13:50:00,24.67,24.69,24.67,24.67,21300.0,15.353,15.3655,15.353,15.353,21300.0
2005-12-14 13:55:00,24.67,24.67,24.6,24.6,25000.0,15.353,15.353,15.3095,15.3095,25000.0
2005-12-14 14:00:00,24.59,24.61,24.58,24.61,21300.0,15.3032,15.3157,15.297,15.3157,21300.0
2005-12-14 14:05:00,24.61,24.65,24.61,24.65,35400.0,15.3157,15.3406,15.3157,15.3406,35400.0
2005-12-14 14:10:00,24.64,24.64,24.6,24.61,52300.0,15.3344,15.3344,15.3095,15.3157,52300.0
2005-12-14 14:15:00,24.6,24.61,24.6,24.6,13000.0,15.3095,15.3157,15.3095,15.3095,13000.0
2005-12-14 14:20:00,24.6,24.67,24.6,24.66,32500.0,15.3095,15.353,15.3095,15.3468,32500.0
2005-12-14 14:25:00,24.66,24.67,24.65,24.66,36000.0,15.3468,15.353,15.3406,15.3468,36000.0
2005-12-14 14:30:00,24.66,24.66,24.65,24.65,43300.0,15.3468,15.3468,15.3406,15.3406,43300.0
2005-12-14 14:35:00,24.65,24.65,24.61,24.62,12800.0,15.3406,15.3406,15.3157,15.3219,12800.0
2005-12-14 14:40:00,24.61,24.62,24.6,24.61,18400.0,15.3157,15.3219,15.3095,15.3157,18400.0
2005-12-14 14:45:00,24.61,24.62,24.6,24.61,17000.0,15.3157,15.3219,15.3095,15.3157,17000.0
2005-12-14 14:50:00,24.61,24.62,24.6,24.62,15000.0,15.3157,15.3219,15.3095,15.3219,15000.0
2005-12-14 14:55:00,24.61,24.62,24.6,24.6,16200.0,15.3157,15.3219,15.3095,15.3095,16200.0
2005-12-14 15:00:00,24.6,24.6,24.55,24.55,12900.0,15.3095,15.3095,15.2784,15.2784,12900.0
2005-12-14 15:05:00,24.55,24.57,24.54,24.57,19200.0,15.2784,15.2908,15.2721,15.2908,19200.0
2005-12-14 15:10:00,24.57,24.61,24.56,24.61,15000.0,15.2908,15.3157,15.2846,15.3157,15000.0
2005-12-14 15:15:00,24.61,24.61,24.59,24.59,9900.0,15.3157,15.3157,15.3032,15.3032,9900.0
2005-12-14 15:20:00,24.6,24.6,24.56,24.59,33200.0,15.3095,15.3095,15.2846,15.3032,33200.0
2005-12-14 15:25:00,24.59,24.6,24.58,24.59,14600.0,15.3032,15.3095,15.297,15.3032,14600.0
2005-12-14 15:30:00,24.59,24.59,24.57,24.59,20700.0,15.3032,15.3032,15.2908,15.3032,20700.0
2005-12-14 15:35:00,24.59,24.6,24.57,24.59,14900.0,15.3032,15.3095,15.2908,15.3032,14900.0
2005-12-14 15:40:00,24.58,24.59,24.54,24.56,31000.0,15.297,15.3032,15.2721,15.2846,31000.0
2005-12-14 15:45:00,24.57,24.58,24.54,24.54,56500.0,15.2908,15.297,15.2721,15.2721,56500.0
2005-12-14 15:50:00,24.53,24.55,24.52,24.55,61400.0,15.2659,15.2784,15.2597,15.2784,61400.0
2005-12-14 15:55:00,24.55,24.56,24.54,24.54,52700.0,15.2784,15.2846,15.2721,15.2721,52700.0
2005-12-15 09:30:00,24.61,24.65,24.55,24.62,52000.0,15.3157,15.3406,15.2784,15.3219,52000.0
2005-12-15 09:35:00,24.63,24.65,24.58,24.58,14400.0,15.3281,15.3406,15.297,15.297,14400.0
2005-12-15 09:40:00,24.59,24.63,24.56,24.6,14200.0,15.3032,15.3281,15.2846,15.3095,14200.0
2005-12-15 09:45:00,24.61,24.63,24.55,24.55,28400.0,15.3157,15.3281,15.2784,15.2784,28400.0
2005-12-15 09:50:00,24.56,24.58,24.5,24.53,22500.0,15.2846,15.297,15.2472,15.2659,22500.0
2005-12-15 09:55:00,24.52,24.56,24.41,24.43,21000.0,15.2597,15.2846,15.1912,15.2037,21000.0
2005-12-15 10:00:00,24.41,24.55,24.41,24.5,30200.0,15.1912,15.2784,15.1912,15.2472,30200.0
2005-12-15 10:05:00,24.5,24.55,24.47,24.55,24200.0,15.2472,15.2784,15.2286,15.2784,24200.0
2005-12-15 10:10:00,24.54,24.54,24.48,24.5,32100.0,15.2721,15.2721,15.2348,15.2472,32100.0
2005-12-15 10:15:00,24.51,24.51,24.48,24.49,12300.0,15.2535,15.2535,15.2348,15.241,12300.0
2005-12-15 10:20:00,24.49,24.52,24.49,24.51,11300.0,15.241,15.2597,15.241,15.2535,11300.0
2005-12-15 10:25:00,24.5,24.51,24.46,24.47,11400.0,15.2472,15.2535,15.2223,15.2286,11400.0
2005-12-15 10:30:00,24.49,24.51,24.46,24.47,36300.0,15.241,15.2535,15.2223,15.2286,36300.0
2005-12-15 10:35:00,24.47,24.48,24.43,24.45,14100.0,15.2286,15.2348,15.2037,15.2161,14100.0
2005-12-15 10:40:00,24.45,24.47,24.44,24.45,14800.0,15.2161,15.2286,15.2099,15.2161,14800.0
2005-12-15 10:45:00,24.46,24.47,24.42,24.44,20100.0,15.2223,15.2286,15.1974,15.2099,20100.0
2005-12-15 10:50:00,24.46,24.47,24.41,24.42,24700.0,15.2223,15.2286,15.1912,15.1974,24700.0
2005-12-15 10:55:00,24.42,24.45,24.41,24.44,8800.0,15.1974,15.2161,15.1912,15.2099,8800.0
2005-12-15 11:00:00,24.44,24.48,24.44,24.44,54500.0,15.2099,15.2348,15.2099,15.2099,54500.0
2005-12-15 11:05:00,24.44,24.5,24.44,24.49,31000.0,15.2099,15.2472,15.2099,15.241,31000.0
2005-12-15 11:10:00,24.49,24.49,24.41,24.43,13200.0,15.241,15.241,15.1912,15.2037,13200.0
2005-12-15 11:15:00,24.44,24.5,24.42,24.47,13100.0,15.2099,15.2472,15.1974,15.2286,13100.0
2005-12-15 11:20:00,24.48,24.48,24.42,24.42,17400.0,15.2348,15.2348,15.1974,15.1974,17400.0
2005-12-15 11:25:00,24.42,24.43,24.41,24.42,10900.0,15.1974,15.2037,15.1912,15.1974,10900.0
2005-12-15 11:30:00,24.43,24.47,24.42,24.47,16800.0,15.2037,15.2286,15.1974,15.2286,16800.0
2005-12-15 11:35:00,24.46,24.5,24.45,24.5,19500.0,15.2223,15.2472,15.2161,15.2472,19500.0
2005-12-15 11:40:00,24.5,24.57,24.49,24.56,72000.0,15.2472,15.2908,15.241,15.2846,72000.0
2005-12-15 11:45:00,24.56,24.62,24.56,24.6,28800.0,15.2846,15.3219,15.2846,15.3095,28800.0
2005-12-15 11:50:00,24.6,24.62,24.6,24.6,16100.0,15.3095,15.3219,15.3095,15.3095,16100.0
2005-12-15 11:55:00,24.6,24.6,24.58,24.59,10000.0,15.3095,15.3095,15.297,15.3032,10000.0
2005-12-15 12:00:00,24.58,24.59,24.56,24.58,24600.0,15.297,15.3032,15.2846,15.297,24600.0
2005-12-15 12:05:00,24.57,24.58,24.55,24.57,14400.0,15.2908,15.297,15.2784,15.2908,14400.0
2005-12-15 12:10:00,24.57,24.6,24.56,24.6,28000.0,15.2908,15.3095,15.2846,15.3095,28000.0
2005-12-15 12:15:00,24.59,24.62,24.58,24.61,11400.0,15.3032,15.3219,15.297,15.3157,11400.0
2005-12-15 12:20:00,24.62,24.63,24.61,24.62,10000.0,15.3219,15.3281,15.3157,15.3219,10000.0
2005-12-15 12:25:00,24.63,24.65,24.62,24.65,20000.0,15.3281,15.3406,15.3219,15.3406,20000.0
2005-12-15 12:30:00,24.65,24.67,24.65,24.67,16200.0,15.3406,15.353,15.3406,15.353,16200.0
2005-12-15 12:35:00,24.66,24.7,24.66,24.68,22000.0,15.3468,15.3717,15.3468,15.3593,22000.0
2005-12-15 12:40:00,24.69,24.69,24.67,24.69,5600.0,15.3655,15.3655,15.353,15.3655,5600.0
2005-12-15 12:45:00,24.69,24.69,24.67,24.67,7500.0,15.3655,15.3655,15.353,15.353,7500.0
2005-12-15 12:50:00,24.68,24.69,24.65,24.68,32700.0,15.3593,15.3655,15.3406,15.3593,32700.0
2005-12-15 12:55:00,24.69,24.7,24.67,24.7,7100.0,15.3655,15.3717,15.353,15.3717,7100.0
2005-12-15 13:00:00,24.69,24.7,24.65,24.66,10600.0,15.3655,15.3717,15.3406,15.3468,10600.0
2005-12-15 13:05:00,24.66,24.67,24.6,24.63,14100.0,15.3468,15.353,15.3095,15.3281,14100.0
2005-12-15 13:10:00,24.63,24.63,24.61,24.62,900.0,15.3281,15.3281,15.3157,15.3219,900.0
2005-12-15 13:15:00,24.62,24.67,24.61,24.66,21800.0,15.3219,15.353,15.3157,15.3468,21800.0
2005-12-15 13:20:00,24.65,24.67,24.65,24.67,6500.0,15.3406,15.353,15.3406,15.353,6500.0
2005-12-15 13:25:00,24.67,24.67,24.65,24.65,10600.0,15.353,15.353,15.3406,15.3406,10600.0
2005-12-15 13:30:00,24.65,24.66,24.65,24.66,13500.0,15.3406,15.3468,15.3406,15.3468,13500.0
2005-12-15 13:35:00,24.65,24.7,24.65,24.69,9300.0,15.3406,15.3717,15.3406,15.3655,9300.0
2005-12-15 13:40:00,24.69,24.7,24.66,24.68,7000.0,15.3655,15.3717,15.3468,15.3593,7000.0
2005-12-15 13:45:00,24.66,24.68,24.65,24.66,11400.0,15.3468,15.3593,15.3406,15.3468,11400.0
2005-12-15 13:50:00,24.66,24.68,24.66,24.67,5100.0,15.3468,15.3593,15.3468,15.353,5100.0
2005-12-15 13:55:00,24.67,24.71,24.67,24.71,9900.0,15.353,15.3779,15.353,15.3779,9900.0
2005-12-15 14:00:00,24.7,24.73,24.69,24.73,15900.0,15.3717,15.3904,15.3655,15.3904,15900.0
2005-12-15 14:05:00,24.72,24.74,24.72,24.74,20000.0,15.3841,15.3966,15.3841,15.3966,20000.0
2005-12-15 14:10:00,24.73,24.74,24.72,24.73,10000.0,15.3904,15.3966,15.3841,15.3904,10000.0
2005-12-15 14:15:00,24.74,24.74,24.71,24.72,14100.0,15.3966,15.3966,15.3779,15.3841,14100.0
2005-12-15 14:20:00,24.72,24.75,24.72,24.74,14400.0,15.3841,15.4028,15.3841,15.3966,14400.0
2005-12-15 14:25:00,24.74,24.75,24.71,24.71,12100.0,15.3966,15.4028,15.3779,15.3779,12100.0
2005-12-15 14:30:00,24.7,24.72,24.7,24.72,21000.0,15.3717,15.3841,15.3717,15.3841,21000.0
2005-12-15 14:35:00,24.71,24.72,24.69,24.71,7400.0,15.3779,15.3841,15.3655,15.3779,7400.0
2005-12-15 14:40:00,24.71,24.72,24.7,24.7,11600.0,15.3779,15.3841,15.3717,15.3717,11600.0
2005-12-15 14:45:00,24.7,24.72,24.69,24.69,27300.0,15.3717,15.3841,15.3655,15.3655,27300.0
2005-12-15 14:50:00,24.69,24.69,24.65,24.68,9000.0,15.3655,15.3655,15.3406,15.3593,9000.0
2005-12-15 14:55:00,24.68,24.69,24.65,24.65,20900.0,15.3593,15.3655,15.3406,15.3406,20900.0
2005-12-15 15:00:00,24.67,24.68,24.66,24.68,12100.0,15.353,15.3593,15.3468,15.3593,12100.0
2005-12-15 15:05:00,24.69,24.71,24.69,24.71,13600.0,15.3655,15.3779,15.3655,15.3779,13600.0
2005-12-15 15:10:00,24.71,24.71,24.7,24.7,3700.0,15.3779,15.3779,15.3717,15.3717,3700.0
2005-12-15 15:15:00,24.71,24.72,24.7,24.72,11900.0,15.3779,15.3841,15.3717,15.3841,11900.0
2005-12-15 15:20:00,24.72,24.8,24.72,24.78,37100.0,15.3841,15.4339,15.3841,15.4215,37100.0
2005-12-15 15:25:00,24.78,24.78,24.76,24.77,11700.0,15.4215,15.4215,15.409,15.4153,11700.0
2005-12-15 15:30:00,24.77,24.77,24.76,24.77,3000.0,15.4153,15.4153,15.409,15.4153,3000.0
2005-12-15 15:35:00,24.76,24.76,24.74,24.74,21300.0,15.409,15.409,15.3966,15.3966,21300.0
2005-12-15 15:40:00,24.75,24.8,24.75,24.8,37900.0,15.4028,15.4339,15.4028,15.4339,37900.0
2005-12-15 15:45:00,24.8,24.82,24.79,24.81,31500.0,15.4339,15.4464,15.4277,15.4402,31500.0
2005-12-15 15:50:00,24.82,24.82,24.8,24.8,23900.0,15.4464,15.4464,15.4339,15.4339,23900.0
2005-12-15 15:55:00,24.81,24.81,24.8,24.81,39900.0,15.4402,15.4402,15.4339,15.4402,39900.0
2005-12-16 09:30:00,24.89,24.9,24.83,24.89,526000.0,15.4899,15.4962,15.4526,15.4899,526000.0
2005-12-16 09:35:00,24.89,24.9,24.8,24.84,29700.0,15.4899,15.4962,15.4339,15.4588,29700.0
2005-12-16 09:40:00,24.84,24.9,24.84,24.89,20100.0,15.4588,15.4962,15.4588,15.4899,20100.0
2005-12-16 09:45:00,24.9,24.9,24.83,24.85,11800.0,15.4962,15.4962,15.4526,15.4651,11800.0
2005-12-16 09:50:00,24.86,24.89,24.8,24.87,32800.0,15.4713,15.4899,15.4339,15.4775,32800.0
2005-12-16 09:55:00,24.86,24.9,24.86,24.87,11600.0,15.4713,15.4962,15.4713,15.4775,11600.0
2005-12-16 10:00:00,24.88,24.89,24.86,24.88,8900.0,15.4837,15.4899,15.4713,15.4837,8900.0
2005-12-16 10:05:00,24.88,24.9,24.86,24.88,17700.0,15.4837,15.4962,15.4713,15.4837,17700.0
2005-12-16 10:10:00,24.87,24.89,24.86,24.86,10800.0,15.4775,15.4899,15.4713,15.4713,10800.0
2005-12-16 10:15:00,24.86,24.9,24.86,24.88,29800.0,15.4713,15.4962,15.4713,15.4837,29800.0
2005-12-16 10:20:00,24.89,24.9,24.87,24.9,17700.0,15.4899,15.4962,15.4775,15.4962,17700.0
2005-12-16 10:25:00,24.89,24.91,24.88,24.9,35200.0,15.4899,15.5024,15.4837,15.4962,35200.0
2005-12-16 10:30:00,24.91,24.95,24.88,24.95,15700.0,15.5024,15.5273,15.4837,15.5273,15700.0
2005-12-16 10:35:00,24.95,24.96,24.91,24.92,19300.0,15.5273,15.5335,15.5024,15.5086,19300.0
2005-12-16 10:40:00,24.93,24.99,24.92,24.98,10700.0,15.5148,15.5522,15.5086,15.546,10700.0
2005-12-16 10:45:00,24.98,24.98,24.93,24.93,10400.0,15.546,15.546,15.5148,15.5148,10400.0
2005-12-16 10:50:00,24.94,24.95,24.94,24.94,4500.0,15.5211,15.5273,15.5211,15.5211,4500.0
2005-12-16 10:55:00,24.95,24.99,24.95,24.95,32300.0,15.5273,15.5522,15.5273,15.5273,32300.0
2005-12-16 11:00:00,24.95,24.99,24.92,24.92,38200.0,15.5273,15.5522,15.5086,15.5086,38200.0
2005-12-16 11:05:00,24.9,24.92,24.89,24.92,12500.0,15.4962,15.5086,15.4899,15.5086,12500.0
2005-12-16 11:10:00,24.92,24.95,24.91,24.93,11300.0,15.5086,15.5273,15.5024,15.5148,11300.0
2005-12-16 11:15:00,24.95,24.97,24.95,24.97,28900.0,15.5273,15.5397,15.5273,15.5397,28900.0
2005-12-16 11:20:00,24.96,24.99,24.96,24.97,10600.0,15.5335,15.5522,15.5335,15.5397,10600.0
2005-12-16 11:25:00,24.97,24.98,24.96,24.97,5500.0,15.5397,15.546,15.5335,15.5397,5500.0
2005-12-16 11:30:00,24.98,24.98,24.96,24.97,7000.0,15.546,15.546,15.5335,15.5397,7000.0
2005-12-16 11:35:00,24.96,24.97,24.94,24.95,8500.0,15.5335,15.5397,15.5211,15.5273,8500.0
2005-12-16 11:40:00,24.94,24.95,24.94,24.95,8000.0,15.5211,15.5273,15.5211,15.5273,8000.0
2005-12-16 11:45:00,24.95,24.95,24.92,24.93,17300.0,15.5273,15.5273,15.5086,15.5148,17300.0
2005-12-16 11:50:00,24.93,24.98,24.93,24.95,7600.0,15.5148,15.546,15.5148,15.5273,7600.0
2005-12-16 11:55:00,24.96,24.96,24.95,24.96,4100.0,15.5335,15.5335,15.5273,15.5335,4100.0
2005-12-16 12:00:00,24.96,24.97,24.95,24.95,13700.0,15.5335,15.5397,15.5273,15.5273,13700.0
2005-12-16 12:05:00,24.95,24.98,24.95,24.97,17100.0,15.5273,15.546,15.5273,15.5397,17100.0
2005-12-16 12:10:00,24.95,25.0,24.95,24.97,23000.0,15.5273,15.5584,15.5273,15.5397,23000.0
2005-12-16 12:15:00,24.98,24.99,24.98,24.99,6700.0,15.546,15.5522,15.546,15.5522,6700.0
2005-12-16 12:20:00,24.98,25.0,24.98,24.99,10500.0,15.546,15.5584,15.546,15.5522,10500.0
2005-12-16 12:25:00,24.99,25.0,24.98,25.0,12200.0,15.5522,15.5584,15.546,15.5584,12200.0
2005-12-16 12:30:00,25.0,25.0,24.98,24.99,10300.0,15.5584,15.5584,15.546,15.5522,10300.0
2005-12-16 12:35:00,24.99,25.0,24.99,25.0,4600.0,15.5522,15.5584,15.5522,15.5584,4600.0
2005-12-16 12:40:00,24.99,25.0,24.97,24.97,7200.0,15.5522,15.5584,15.5397,15.5397,7200.0
2005-12-16 12:45:00,24.98,24.98,24.97,24.97,7400.0,15.546,15.546,15.5397,15.5397,7400.0
2005-12-16 12:50:00,24.97,24.97,24.96,24.97,3600.0,15.5397,15.5397,15.5335,15.5397,3600.0
2005-12-16 12:55:00,24.97,24.98,24.96,24.96,5500.0,15.5397,15.546,15.5335,15.5335,5500.0
2005-12-16 13:00:00,24.96,24.98,24.96,24.98,10200.0,15.5335,15.546,15.5335,15.546,10200.0
2005-12-16 13:05:00,24.98,24.98,24.96,24.97,3700.0,15.546,15.546,15.5335,15.5397,3700.0
2005-12-16 13:10:00,24.97,24.97,24.96,24.96,8500.0,15.5397,15.5397,15.5335,15.5335,8500.0
2005-12-16 13:15:00,24.96,24.97,24.96,24.97,12800.0,15.5335,15.5397,15.5335,15.5397,12800.0
2005-12-16 13:20:00,24.97,24.99,24.97,24.98,12500.0,15.5397,15.5522,15.5397,15.546,12500.0
2005-12-16 13:25:00,24.98,25.05,24.97,25.03,79800.0,15.546,15.5895,15.5397,15.5771,79800.0
2005-12-16 13:30:00,25.04,25.09,25.04,25.06,35100.0,15.5833,15.6144,15.5833,15.5957,35100.0
2005-12-16 13:35:00,25.06,25.07,25.04,25.06,12300.0,15.5957,15.602,15.5833,15.5957,12300.0
2005-12-16 13:40:00,25.06,25.06,25.05,25.05,12100.0,15.5957,15.5957,15.5895,15.5895,12100.0
2005-12-16 13:45:00,25.05,25.06,25.03,25.03,8300.0,15.5895,15.5957,15.5771,15.5771,8300.0
2005-12-16 13:50:00,25.03,25.04,25.03,25.03,4200.0,15.5771,15.5833,15.5771,15.5771,4200.0
2005-12-16 13:55:00,25.03,25.04,25.01,25.01,10400.0,15.5771,15.5833,15.5646,15.5646,10400.0
2005-12-16 14:00:00,25.02,25.02,25.0,25.01,10300.0,15.5708,15.5708,15.5584,15.5646,10300.0
2005-12-16 14:05:00,25.01,25.02,25.0,25.01,17600.0,15.5646,15.5708,15.5584,15.5646,17600.0
2005-12-16 14:10:00,25.02,25.02,25.01,25.01,13600.0,15.5708,15.5708,15.5646,15.5646,13600.0
2005-12-16 14:15:00,25.02,25.02,25.01,25.01,8400.0,15.5708,15.5708,15.5646,15.5646,8400.0
2005-12-16 14:20:00,25.01,25.02,25.0,25.0,14700.0,15.5646,15.5708,15.5584,15.5584,14700.0
2005-12-16 14:25:00,25.01,25.01,25.0,25.0,22200.0,15.5646,15.5646,15.5584,15.5584,22200.0
2005-12-16 14:30:00,25.01,25.01,24.99,25.01,12700.0,15.5646,15.5646,15.5522,15.5646,12700.0
2005-12-16 14:35:00,25.0,25.01,24.99,25.0,6300.0,15.5584,15.5646,15.5522,15.5584,6300.0
2005-12-16 14:40:00,25.0,25.02,24.99,25.01,20700.0,15.5584,15.5708,15.5522,15.5646,20700.0
2005-12-16 14:45:00,25.01,25.02,24.98,24.99,9300.0,15.5646,15.5708,15.546,15.5522,9300.0
2005-12-16 14:50:00,24.98,24.98,24.96,24.96,12500.0,15.546,15.546,15.5335,15.5335,12500.0
2005-12-16 14:55:00,24.97,24.98,24.95,24.96,26600.0,15.5397,15.546,15.5273,15.5335,26600.0
2005-12-16 15:00:00,24.96,24.97,24.95,24.97,35100.0,15.5335,15.5397,15.5273,15.5397,35100.0
2005-12-16 15:05:00,24.97,24.99,24.96,24.99,30500.0,15.5397,15.5522,15.5335,15.5522,30500.0
2005-12-16 15:10:00,24.99,25.0,24.99,25.0,10200.0,15.5522,15.5584,15.5522,15.5584,10200.0
2005-12-16 15:15:00,25.0,25.0,24.96,24.96,11900.0,15.5584,15.5584,15.5335,15.5335,11900.0
2005-12-16 15:20:00,24.96,24.97,24.92,24.93,19300.0,15.5335,15.5397,15.5086,15.5148,19300.0
2005-12-16 15:25:00,24.93,25.01,24.93,25.01,45300.0,15.5148,15.5646,15.5148,15.5646,45300.0
2005-12-16 15:30:00,25.0,25.06,25.0,25.04,54900.0,15.5584,15.5957,15.5584,15.5833,54900.0
2005-12-16 15:35:00,25.04,25.05,25.02,25.03,15100.0,15.5833,15.5895,15.5708,15.5771,15100.0
2005-12-16 15:40:00,25.03,25.03,24.95,24.95,25700.0,15.5771,15.5771,15.5273,15.5273,25700.0
2005-12-16 15:45:00,24.95,25.07,24.95,25.02,99800.0,15.5273,15.602,15.5273,15.5708,99800.0
2005-12-16 15:50:00,25.04,25.1,25.02,25.09,139200.0,15.5833,15.6206,15.5708,15.6144,139200.0
2005-12-16 15:55:00,25.09,25.09,25.02,25.06,109100.0,15.6144,15.6144,15.5708,15.5957,109100.0
2005-12-19 09:30:00,25.06,25.25,25.06,25.14,126100.0,15.5957,15.714,15.5957,15.6455,126100.0
2005-12-19 09:35:00,25.14,25.2,25.06,25.09,38100.0,15.6455,15.6829,15.5957,15.6144,38100.0
2005-12-19 09:40:00,25.09,25.1,25.02,25.04,58700.0,15.6144,15.6206,15.5708,15.5833,58700.0
2005-12-19 09:45:00,25.03,25.08,25.02,25.06,44400.0,15.5771,15.6082,15.5708,15.5957,44400.0
2005-12-19 09:50:00,25.05,25.06,25.01,25.01,21900.0,15.5895,15.5957,15.5646,15.5646,21900.0
2005-12-19 09:55:00,25.01,25.03,24.97,24.99,24000.0,15.5646,15.5771,15.5397,15.5522,24000.0
2005-12-19 10:00:00,24.99,24.99,24.95,24.95,15800.0,15.5522,15.5522,15.5273,15.5273,15800.0
2005-12-19 10:05:00,24.96,24.96,24.9,24.9,23800.0,15.5335,15.5335,15.4962,15.4962,23800.0
2005-12-19 10:10:00,24.91,24.92,24.88,24.89,23600.0,15.5024,15.5086,15.4837,15.4899,23600.0
2005-12-19 10:15:00,24.89,24.93,24.87,24.9,21200.0,15.4899,15.5148,15.4775,15.4962,21200.0
2005-12-19 10:20:00,24.89,24.9,24.86,24.89,31500.0,15.4899,15.4962,15.4713,15.4899,31500.0
2005-12-19 10:25:00,24.89,24.9,24.8,24.8,36100.0,15.4899,15.4962,15.4339,15.4339,36100.0
2005-12-19 10:30:00,24.81,24.81,24.77,24.77,27500.0,15.4402,15.4402,15.4153,15.4153,27500.0
2005-12-19 10:35:00,24.78,24.78,24.69,24.69,15800.0,15.4215,15.4215,15.3655,15.3655,15800.0
2005-12-19 10:40:00,24.7,24.73,24.7,24.72,21600.0,15.3717,15.3904,15.3717,15.3841,21600.0
2005-12-19 10:45:00,24.73,24.74,24.72,24.72,62500.0,15.3904,15.3966,15.3841,15.3841,62500.0
2005-12-19 10:50:00,24.72,24.72,24.67,24.69,20700.0,15.3841,15.3841,15.353,15.3655,20700.0
2005-12-19 10:55:00,24.68,24.71,24.67,24.67,18700.0,15.3593,15.3779,15.353,15.353,18700.0
2005-12-19 11:00:00,24.67,24.7,24.66,24.68,34200.0,15.353,15.3717,15.3468,15.3593,34200.0
2005-12-19 11:05:00,24.67,24.72,24.67,24.69,22000.0,15.353,15.3841,15.353,15.3655,22000.0
2005-12-19 11:10:00,24.7,24.71,24.69,24.71,12000.0,15.3717,15.3779,15.3655,15.3779,12000.0
2005-12-19 11:15:00,24.71,24.71,24.7,24.71,12600.0,15.3779,15.3779,15.3717,15.3779,12600.0
2005-12-19 11:20:00,24.7,24.71,24.66,24.67,14200.0,15.3717,15.3779,15.3468,15.353,14200.0
2005-12-19 11:25:00,24.66,24.68,24.66,24.67,13500.0,15.3468,15.3593,15.3468,15.353,13500.0
2005-12-19 11:30:00,24.67,24.68,24.67,24.67,20200.0,15.353,15.3593,15.353,15.353,20200.0
2005-12-19 11:35:00,24.68,24.69,24.66,24.68,10100.0,15.3593,15.3655,15.3468,15.3593,10100.0
2005-12-19 11:40:00,24.68,24.68,24.66,24.66,12100.0,15.3593,15.3593,15.3468,15.3468,12100.0
2005-12-19 11:45:00,24.67,24.68,24.66,24.68,9700.0,15.353,15.3593,15.3468,15.3593,9700.0
2005-12-19 11:50:00,24.67,24.69,24.65,24.65,14100.0,15.353,15.3655,15.3406,15.3406,14100.0
2005-12-19 11:55:00,24.66,24.66,24.65,24.65,11700.0,15.3468,15.3468,15.3406,15.3406,11700.0
2005-12-19 12:00:00,24.66,24.67,24.65,24.65,10200.0,15.3468,15.353,15.3406,15.3406,10200.0
2005-12-19 12:05:00,24.65,24.66,24.65,24.66,8200.0,15.3406,15.3468,15.3406,15.3468,8200.0
2005-12-19 12:10:00,24.65,24.66,24.65,24.66,13600.0,15.3406,15.3468,15.3406,15.3468,13600.0
2005-12-19 12:15:00,24.66,24.66,24.64,24.64,10200.0,15.3468,15.3468,15.3344,15.3344,10200.0
2005-12-19 12:20:00,24.64,24.65,24.63,24.63,13800.0,15.3344,15.3406,15.3281,15.3281,13800.0
2005-12-19 12:25:00,24.63,24.63,24.59,24.59,15300.0,15.3281,15.3281,15.3032,15.3032,15300.0
2005-12-19 12:30:00,24.59,24.59,24.56,24.57,10100.0,15.3032,15.3032,15.2846,15.2908,10100.0
2005-12-19 12:35:00,24.57,24.57,24.54,24.56,20300.0,15.2908,15.2908,15.2721,15.2846,20300.0
2005-12-19 12:40:00,24.57,24.6,24.56,24.59,12700.0,15.2908,15.3095,15.2846,15.3032,12700.0
2005-12-19 12:45:00,24.59,24.62,24.58,24.61,13300.0,15.3032,15.3219,15.297,15.3157,13300.0
2005-12-19 12:50:00,24.61,24.64,24.61,24.62,23000.0,15.3157,15.3344,15.3157,15.3219,23000.0
2005-12-19 12:55:00,24.62,24.62,24.6,24.62,14200.0,15.3219,15.3219,15.3095,15.3219,14200.0
2005-12-19 13:00:00,24.62,24.62,24.59,24.6,17700.0,15.3219,15.3219,15.3032,15.3095,17700.0
2005-12-19 13:05:00,24.6,24.6,24.55,24.56,11400.0,15.3095,15.3095,15.2784,15.2846,11400.0
2005-12-19 13:10:00,24.56,24.58,24.55,24.58,12900.0,15.2846,15.297,15.2784,15.297,12900.0
2005-12-19 13:15:00,24.59,24.61,24.58,24.59,16700.0,15.3032,15.3157,15.297,15.3032,16700.0
2005-12-19 13:20:00,24.59,24.62,24.58,24.61,8100.0,15.3032,15.3219,15.297,15.3157,8100.0
2005-12-19 13:25:00,24.61,24.62,24.6,24.62,12200.0,15.3157,15.3219,15.3095,15.3219,12200.0
2005-12-19 13:30:00,24.62,24.63,24.61,24.62,11900.0,15.3219,15.3281,15.3157,15.3219,11900.0
2005-12-19 13:35:00,24.62,24.65,24.61,24.62,50300.0,15.3219,15.3406,15.3157,15.3219,50300.0
2005-12-19 13:40:00,24.64,24.66,24.64,24.65,28900.0,15.3344,15.3468,15.3344,15.3406,28900.0
2005-12-19 13:45:00,24.66,24.66,24.65,24.65,7000.0,15.3468,15.3468,15.3406,15.3406,7000.0
2005-12-19 13:50:00,24.64,24.7,24.63,24.69,76700.0,15.3344,15.3717,15.3281,15.3655,76700.0
2005-12-19 13:55:00,24.7,24.75,24.67,24.69,20300.0,15.3717,15.4028,15.353,15.3655,20300.0
2005-12-19 14:00:00,24.67,24.68,24.65,24.66,104500.0,15.353,15.3593,15.3406,15.3468,104500.0
2005-12-19 14:05:00,24.66,24.68,24.66,24.67,46500.0,15.3468,15.3593,15.3468,15.353,46500.0
2005-12-19 14:10:00,24.67,24.68,24.65,24.67,34600.0,15.353,15.3593,15.3406,15.353,34600.0
2005-12-19 14:15:00,24.67,24.67,24.62,24.65,32200.0,15.353,15.353,15.3219,15.3406,32200.0
2005-12-19 14:20:00,24.65,24.66,24.64,24.64,14700.0,15.3406,15.3468,15.3344,15.3344,14700.0
2005-12-19 14:25:00,24.64,24.65,24.63,24.63,172700.0,15.3344,15.3406,15.3281,15.3281,172700.0
2005-12-19 14:30:00,24.63,24.64,24.61,24.62,15500.0,15.3281,15.3344,15.3157,15.3219,15500.0
2005-12-19 14:35:00,24.63,24.65,24.62,24.65,16500.0,15.3281,15.3406,15.3219,15.3406,16500.0
2005-12-19 14:40:00,24.65,24.67,24.62,24.67,68900.0,15.3406,15.353,15.3219,15.353,68900.0
2005-12-19 14:45:00,24.67,24.69,24.67,24.68,23400.0,15.353,15.3655,15.353,15.3593,23400.0
2005-12-19 14:50:00,24.69,24.69,24.68,24.68,16200.0,15.3655,15.3655,15.3593,15.3593,16200.0
2005-12-19 14:55:00,24.68,24.69,24.67,24.69,10700.0,15.3593,15.3655,15.353,15.3655,10700.0
2005-12-19 15:00:00,24.68,24.7,24.68,24.68,42100.0,15.3593,15.3717,15.3593,15.3593,42100.0
2005-12-19 15:05:00,24.67,24.7,24.66,24.69,21500.0,15.353,15.3717,15.3468,15.3655,21500.0
2005-12-19 15:10:00,24.65,24.68,24.65,24.66,42400.0,15.3406,15.3593,15.3406,15.3468,42400.0
2005-12-19 15:15:00,24.66,24.66,24.63,24.65,14800.0,15.3468,15.3468,15.3281,15.3406,14800.0
2005-12-19 15:20:00,24.65,24.67,24.64,24.67,102200.0,15.3406,15.353,15.3344,15.353,102200.0
2005-12-19 15:25:00,24.67,24.68,24.65,24.66,7400.0,15.353,15.3593,15.3406,15.3468,7400.0
2005-12-19 15:30:00,24.65,24.65,24.61,24.61,9000.0,15.3406,15.3406,15.3157,15.3157,9000.0
2005-12-19 15:35:00,24.62,24.62,24.6,24.61,14100.0,15.3219,15.3219,15.3095,15.3157,14100.0
2005-12-19 15:40:00,24.62,24.63,24.61,24.62,16500.0,15.3219,15.3281,15.3157,15.3219,16500.0
2005-12-19 15:45:00,24.62,24.63,24.59,24.59,85100.0,15.3219,15.3281,15.3032,15.3032,85100.0
2005-12-19 15:50:00,24.6,24.6,24.56,24.59,84900.0,15.3095,15.3095,15.2846,15.3032,84900.0
2005-12-19 15:55:00,24.59,24.6,24.56,24.57,79100.0,15.3032,15.3095,15.2846,15.2908,79100.0
2005-12-20 09:30:00,24.51,24.75,24.51,24.63,33400.0,15.2535,15.4028,15.2535,15.3281,33400.0
2005-12-20 09:35:00,24.7,24.79,24.7,24.71,12500.0,15.3717,15.4277,15.3717,15.3779,12500.0
2005-12-20 09:40:00,24.71,24.75,24.7,24.74,21800.0,15.3779,15.4028,15.3717,15.3966,21800.0
2005-12-20 09:45:00,24.74,24.75,24.68,24.74,43700.0,15.3966,15.4028,15.3593,15.3966,43700.0
2005-12-20 09:50:00,24.75,24.75,24.65,24.72,13100.0,15.4028,15.4028,15.3406,15.3841,13100.0
2005-12-20 09:55:00,24.71,24.72,24.67,24.71,17700.0,15.3779,15.3841,15.353,15.3779,17700.0
2005-12-20 10:00:00,24.71,24.71,24.63,24.65,17600.0,15.3779,15.3779,15.3281,15.3406,17600.0
2005-12-20 10:05:00,24.64,24.7,24.6,24.6,20400.0,15.3344,15.3717,15.3095,15.3095,20400.0
2005-12-20 10:10:00,24.62,24.65,24.6,24.63,23800.0,15.3219,15.3406,15.3095,15.3281,23800.0
2005-12-20 10:15:00,24.63,24.63,24.57,24.61,25700.0,15.3281,15.3281,15.2908,15.3157,25700.0
2005-12-20 10:20:00,24.61,24.63,24.6,24.61,25800.0,15.3157,15.3281,15.3095,15.3157,25800.0
2005-12-20 10:25:00,24.62,24.62,24.58,24.59,64700.0,15.3219,15.3219,15.297,15.3032,64700.0
2005-12-20 10:30:00,24.59,24.6,24.55,24.55,76100.0,15.3032,15.3095,15.2784,15.2784,76100.0
2005-12-20 10:35:00,24.55,24.6,24.55,24.56,34000.0,15.2784,15.3095,15.2784,15.2846,34000.0
2005-12-20 10:40:00,24.57,24.57,24.51,24.53,36200.0,15.2908,15.2908,15.2535,15.2659,36200.0
2005-12-20 10:45:00,24.53,24.54,24.5,24.51,29200.0,15.2659,15.2721,15.2472,15.2535,29200.0
2005-12-20 10:50:00,24.5,24.51,24.46,24.47,42000.0,15.2472,15.2535,15.2223,15.2286,42000.0
2005-12-20 10:55:00,24.47,24.54,24.45,24.51,75900.0,15.2286,15.2721,15.2161,15.2535,75900.0
2005-12-20 11:00:00,24.51,24.55,24.48,24.49,22900.0,15.2535,15.2784,15.2348,15.241,22900.0
2005-12-20 11:05:00,24.49,24.54,24.49,24.52,30500.0,15.241,15.2721,15.241,15.2597,30500.0
2005-12-20 11:10:00,24.52,24.52,24.48,24.5,56400.0,15.2597,15.2597,15.2348,15.2472,56400.0
2005-12-20 11:15:00,24.5,24.51,24.48,24.49,18700.0,15.2472,15.2535,15.2348,15.241,18700.0
2005-12-20 11:20:00,24.5,24.51,24.48,24.5,15300.0,15.2472,15.2535,15.2348,15.2472,15300.0
2005-12-20 11:25:00,24.5,24.51,24.49,24.51,18400.0,15.2472,15.2535,15.241,15.2535,18400.0
2005-12-20 11:30:00,24.49,24.51,24.47,24.48,16300.0,15.241,15.2535,15.2286,15.2348,16300.0
2005-12-20 11:35:00,24.49,24.51,24.49,24.51,17800.0,15.241,15.2535,15.241,15.2535,17800.0
2005-12-20 11:40:00,24.51,24.52,24.49,24.51,33100.0,15.2535,15.2597,15.241,15.2535,33100.0
2005-12-20 11:45:00,24.51,24.52,24.47,24.49,13400.0,15.2535,15.2597,15.2286,15.241,13400.0
2005-12-20 11:50:00,24.49,24.49,24.46,24.46,14900.0,15.241,15.241,15.2223,15.2223,14900.0
2005-12-20 11:55:00,24.44,24.45,24.44,24.45,13000.0,15.2099,15.2161,15.2099,15.2161,13000.0
2005-12-20 12:00:00,24.44,24.48,24.44,24.48,31900.0,15.2099,15.2348,15.2099,15.2348,31900.0
2005-12-20 12:05:00,24.48,24.5,24.47,24.48,22300.0,15.2348,15.2472,15.2286,15.2348,22300.0
2005-12-20 12:10:00,24.47,24.49,24.47,24.49,19400.0,15.2286,15.241,15.2286,15.241,19400.0
2005-12-20 12:15:00,24.49,24.49,24.47,24.49,17900.0,15.241,15.241,15.2286,15.241,17900.0
2005-12-20 12:20:00,24.48,24.52,24.48,24.51,19600.0,15.2348,15.2597,15.2348,15.2535,19600.0
2005-12-20 12:25:00,24.51,24.51,24.5,24.51,20000.0,15.2535,15.2535,15.2472,15.2535,20000.0
2005-12-20 12:30:00,24.51,24.51,24.48,24.49,13900.0,15.2535,15.2535,15.2348,15.241,13900.0
2005-12-20 12:35:00,24.5,24.5,24.46,24.46,10100.0,15.2472,15.2472,15.2223,15.2223,10100.0
2005-12-20 12:40:00,24.46,24.47,24.44,24.44,25200.0,15.2223,15.2286,15.2099,15.2099,25200.0
2005-12-20 12:45:00,24.45,24.46,24.43,24.43,14500.0,15.2161,15.2223,15.2037,15.2037,14500.0
2005-12-20 12:50:00,24.43,24.44,24.41,24.41,19800.0,15.2037,15.2099,15.1912,15.1912,19800.0
2005-12-20 12:55:00,24.41,24.44,24.38,24.44,35400.0,15.1912,15.2099,15.1726,15.2099,35400.0
2005-12-20 13:00:00,24.43,24.44,24.42,24.44,14900.0,15.2037,15.2099,15.1974,15.2099,14900.0
2005-12-20 13:05:00,24.45,24.45,24.41,24.42,19300.0,15.2161,15.2161,15.1912,15.1974,19300.0
2005-12-20 13:10:00,24.41,24.42,24.4,24.42,11900.0,15.1912,15.1974,15.185,15.1974,11900.0
2005-12-20 13:15:00,24.41,24.42,24.4,24.4,17800.0,15.1912,15.1974,15.185,15.185,17800.0
2005-12-20 13:20:00,24.4,24.41,24.37,24.39,19500.0,15.185,15.1912,15.1663,15.1788,19500.0
2005-12-20 13:25:00,24.39,24.4,24.38,24.39,13800.0,15.1788,15.185,15.1726,15.1788,13800.0
2005-12-20 13:30:00,24.39,24.4,24.35,24.36,25900.0,15.1788,15.185,15.1539,15.1601,25900.0
2005-12-20 13:35:00,24.36,24.37,24.31,24.35,39200.0,15.1601,15.1663,15.129,15.1539,39200.0
2005-12-20 13:40:00,24.34,24.35,24.33,24.34,12600.0,15.1477,15.1539,15.1414,15.1477,12600.0
2005-12-20 13:45:00,24.34,24.35,24.31,24.34,23800.0,15.1477,15.1539,15.129,15.1477,23800.0
2005-12-20 13:50:00,24.33,24.35,24.33,24.34,15800.0,15.1414,15.1539,15.1414,15.1477,15800.0
2005-12-20 13:55:00,24.34,24.34,24.33,24.34,12300.0,15.1477,15.1477,15.1414,15.1477,12300.0
2005-12-20 14:00:00,24.34,24.35,24.3,24.3,20600.0,15.1477,15.1539,15.1228,15.1228,20600.0
2005-12-20 14:05:00,24.26,24.29,24.26,24.26,51500.0,15.0979,15.1165,15.0979,15.0979,51500.0
2005-12-20 14:10:00,24.27,24.27,24.24,24.25,32700.0,15.1041,15.1041,15.0854,15.0917,32700.0
2005-12-20 14:15:00,24.25,24.27,24.24,24.27,16500.0,15.0917,15.1041,15.0854,15.1041,16500.0
2005-12-20 14:20:00,24.26,24.28,24.25,24.28,21600.0,15.0979,15.1103,15.0917,15.1103,21600.0
2005-12-20 14:25:00,24.28,24.3,24.26,24.29,29000.0,15.1103,15.1228,15.0979,15.1165,29000.0
2005-12-20 14:30:00,24.29,24.32,24.28,24.29,35900.0,15.1165,15.1352,15.1103,15.1165,35900.0
2005-12-20 14:35:00,24.28,24.31,24.27,24.31,25900.0,15.1103,15.129,15.1041,15.129,25900.0
2005-12-20 14:40:00,24.3,24.31,24.27,24.29,15300.0,15.1228,15.129,15.1041,15.1165,15300.0
2005-12-20 14:45:00,24.29,24.31,24.28,24.3,21700.0,15.1165,15.129,15.1103,15.1228,21700.0
2005-12-20 14:50:00,24.3,24.3,24.25,24.25,22100.0,15.1228,15.1228,15.0917,15.0917,22100.0
2005-12-20 14:55:00,24.24,24.32,24.24,24.31,126200.0,15.0854,15.1352,15.0854,15.129,126200.0
2005-12-20 15:00:00,24.31,24.32,24.29,24.29,36400.0,15.129,15.1352,15.1165,15.1165,36400.0
2005-12-20 15:05:00,24.29,24.3,24.26,24.27,49200.0,15.1165,15.1228,15.0979,15.1041,49200.0
2005-12-20 15:10:00,24.27,24.27,24.23,24.24,28700.0,15.1041,15.1041,15.0792,15.0854,28700.0
2005-12-20 15:15:00,24.24,24.28,24.24,24.25,31800.0,15.0854,15.1103,15.0854,15.0917,31800.0
2005-12-20 15:20:00,24.26,24.27,24.23,24.23,31900.0,15.0979,15.1041,15.0792,15.0792,31900.0
2005-12-20 15:25:00,24.23,24.24,24.17,24.19,54800.0,15.0792,15.0854,15.0419,15.0543,54800.0
2005-12-20 15:30:00,24.18,24.26,24.18,24.25,51700.0,15.0481,15.0979,15.0481,15.0917,51700.0
2005-12-20 15:35:00,24.25,24.3,24.25,24.3,41300.0,15.0917,15.1228,15.0917,15.1228,41300.0
2005-12-20 15:40:00,24.3,24.32,24.29,24.32,43800.0,15.1228,15.1352,15.1165,15.1352,43800.0
2005-12-20 15:45:00,24.32,24.34,24.31,24.32,48900.0,15.1352,15.1477,15.129,15.1352,48900.0
2005-12-20 15:50:00,24.32,24.32,24.24,24.25,54200.0,15.1352,15.1352,15.0854,15.0917,54200.0
2005-12-20 15:55:00,24.25,24.3,24.25,24.28,60500.0,15.0917,15.1228,15.0917,15.1103,60500.0
2005-12-21 09:30:00,24.28,24.36,24.28,24.35,64000.0,15.1103,15.1601,15.1103,15.1539,64000.0
2005-12-21 09:35:00,24.38,24.53,24.38,24.47,31900.0,15.1726,15.2659,15.1726,15.2286,31900.0
2005-12-21 09:40:00,24.48,24.56,24.48,24.5,38200.0,15.2348,15.2846,15.2348,15.2472,38200.0
2005-12-21 09:45:00,24.5,24.53,24.5,24.52,31500.0,15.2472,15.2659,15.2472,15.2597,31500.0
2005-12-21 09:50:00,24.52,24.55,24.51,24.54,27700.0,15.2597,15.2784,15.2535,15.2721,27700.0
2005-12-21 09:55:00,24.54,24.54,24.48,24.5,32300.0,15.2721,15.2721,15.2348,15.2472,32300.0
2005-12-21 10:00:00,24.5,24.52,24.49,24.51,20600.0,15.2472,15.2597,15.241,15.2535,20600.0
2005-12-21 10:05:00,24.51,24.52,24.49,24.5,27300.0,15.2535,15.2597,15.241,15.2472,27300.0
2005-12-21 10:10:00,24.5,24.53,24.48,24.52,19000.0,15.2472,15.2659,15.2348,15.2597,19000.0
2005-12-21 10:15:00,24.52,24.54,24.52,24.54,18600.0,15.2597,15.2721,15.2597,15.2721,18600.0
2005-12-21 10:20:00,24.55,24.58,24.54,24.58,15700.0,15.2784,15.297,15.2721,15.297,15700.0
2005-12-21 10:25:00,24.58,24.65,24.58,24.64,18800.0,15.297,15.3406,15.297,15.3344,18800.0
2005-12-21 10:30:00,24.64,24.66,24.62,24.62,30000.0,15.3344,15.3468,15.3219,15.3219,30000.0
2005-12-21 10:35:00,24.61,24.69,24.6,24.69,22100.0,15.3157,15.3655,15.3095,15.3655,22100.0
2005-12-21 10:40:00,24.7,24.7,24.68,24.7,19900.0,15.3717,15.3717,15.3593,15.3717,19900.0
2005-12-21 10:45:00,24.7,24.75,24.69,24.75,36900.0,15.3717,15.4028,15.3655,15.4028,36900.0
2005-12-21 10:50:00,24.72,24.76,24.72,24.76,21800.0,15.3841,15.409,15.3841,15.409,21800.0
2005-12-21 10:55:00,24.75,24.77,24.72,24.72,41800.0,15.4028,15.4153,15.3841,15.3841,41800.0
2005-12-21 11:00:00,24.72,24.73,24.69,24.7,24200.0,15.3841,15.3904,15.3655,15.3717,24200.0
2005-12-21 11:05:00,24.68,24.69,24.67,24.69,13700.0,15.3593,15.3655,15.353,15.3655,13700.0
2005-12-21 11:10:00,24.69,24.7,24.69,24.7,7100.0,15.3655,15.3717,15.3655,15.3717,7100.0
2005-12-21 11:15:00,24.69,24.7,24.68,24.68,15900.0,15.3655,15.3717,15.3593,15.3593,15900.0
2005-12-21 11:20:00,24.68,24.68,24.64,24.65,10200.0,15.3593,15.3593,15.3344,15.3406,10200.0
2005-12-21 11:25:00,24.64,24.7,24.64,24.7,69200.0,15.3344,15.3717,15.3344,15.3717,69200.0
2005-12-21 11:30:00,24.69,24.73,24.69,24.72,11400.0,15.3655,15.3904,15.3655,15.3841,11400.0
2005-12-21 11:35:00,24.72,24.72,24.71,24.71,8600.0,15.3841,15.3841,15.3779,15.3779,8600.0
2005-12-21 11:40:00,24.72,24.73,24.7,24.73,20000.0,15.3841,15.3904,15.3717,15.3904,20000.0
2005-12-21 11:45:00,24.73,24.74,24.72,24.74,14500.0,15.3904,15.3966,15.3841,15.3966,14500.0
2005-12-21 11:50:00,24.74,24.76,24.74,24.76,25400.0,15.3966,15.409,15.3966,15.409,25400.0
2005-12-21 11:55:00,24.76,24.79,24.75,24.78,24900.0,15.409,15.4277,15.4028,15.4215,24900.0
2005-12-21 12:00:00,24.75,24.8,24.75,24.79,52500.0,15.4028,15.4339,15.4028,15.4277,52500.0
2005-12-21 12:05:00,24.8,24.8,24.79,24.8,6400.0,15.4339,15.4339,15.4277,15.4339,6400.0
2005-12-21 12:10:00,24.79,24.83,24.79,24.82,22600.0,15.4277,15.4526,15.4277,15.4464,22600.0
2005-12-21 12:15:00,24.82,24.86,24.8,24.86,15400.0,15.4464,15.4713,15.4339,15.4713,15400.0
2005-12-21 12:20:00,24.85,24.87,24.84,24.84,23400.0,15.4651,15.4775,15.4588,15.4588,23400.0
2005-12-21 12:25:00,24.84,24.88,24.83,24.87,13900.0,15.4588,15.4837,15.4526,15.4775,13900.0
2005-12-21 12:30:00,24.87,24.89,24.86,24.89,9700.0,15.4775,15.4899,15.4713,15.4899,9700.0
2005-12-21 12:35:00,24.88,24.89,24.87,24.88,13200.0,15.4837,15.4899,15.4775,15.4837,13200.0
2005-12-21 12:40:00,24.88,24.89,24.87,24.89,10100.0,15.4837,15.4899,15.4775,15.4899,10100.0
2005-12-21 12:45:00,24.88,24.89,24.85,24.87,9500.0,15.4837,15.4899,15.4651,15.4775,9500.0
2005-12-21 12:50:00,24.86,24.87,24.84,24.85,17500.0,15.4713,15.4775,15.4588,15.4651,17500.0
2005-12-21 12:55:00,24.85,24.88,24.84,24.88,13800.0,15.4651,15.4837,15.4588,15.4837,13800.0
2005-12-21 13:00:00,24.88,24.88,24.87,24.87,9700.0,15.4837,15.4837,15.4775,15.4775,9700.0
2005-12-21 13:05:00,24.87,24.91,24.87,24.89,38700.0,15.4775,15.5024,15.4775,15.4899,38700.0
2005-12-21 13:10:00,24.9,24.91,24.88,24.9,72400.0,15.4962,15.5024,15.4837,15.4962,72400.0
2005-12-21 13:15:00,24.89,24.91,24.89,24.91,5200.0,15.4899,15.5024,15.4899,15.5024,5200.0
2005-12-21 13:20:00,24.9,24.91,24.9,24.9,4400.0,15.4962,15.5024,15.4962,15.4962,4400.0
2005-12-21 13:25:00,24.91,24.91,24.9,24.91,18500.0,15.5024,15.5024,15.4962,15.5024,18500.0
2005-12-21 13:30:00,24.91,24.91,24.9,24.9,31000.0,15.5024,15.5024,15.4962,15.4962,31000.0
2005-12-21 13:35:00,24.9,24.91,24.88,24.88,28600.0,15.4962,15.5024,15.4837,15.4837,28600.0
2005-12-21 13:40:00,24.88,24.9,24.87,24.89,40700.0,15.4837,15.4962,15.4775,15.4899,40700.0
2005-12-21 13:45:00,24.89,24.9,24.88,24.9,21000.0,15.4899,15.4962,15.4837,15.4962,21000.0
2005-12-21 13:50:00,24.9,24.9,24.85,24.85,11400.0,15.4962,15.4962,15.4651,15.4651,11400.0
2005-12-21 13:55:00,24.86,24.86,24.83,24.85,23100.0,15.4713,15.4713,15.4526,15.4651,23100.0
2005-12-21 14:00:00,24.84,24.85,24.82,24.84,12000.0,15.4588,15.4651,15.4464,15.4588,12000.0
2005-12-21 14:05:00,24.84,24.84,24.83,24.84,3500.0,15.4588,15.4588,15.4526,15.4588,3500.0
2005-12-21 14:10:00,24.84,24.84,24.82,24.83,15200.0,15.4588,15.4588,15.4464,15.4526,15200.0
2005-12-21 14:15:00,24.83,24.9,24.83,24.9,38700.0,15.4526,15.4962,15.4526,15.4962,38700.0
2005-12-21 14:20:00,24.85,24.91,24.85,24.85,48400.0,15.4651,15.5024,15.4651,15.4651,48400.0
2005-12-21 14:25:00,24.85,24.86,24.84,24.85,8000.0,15.4651,15.4713,15.4588,15.4651,8000.0
2005-12-21 14:30:00,24.85,24.88,24.85,24.87,11600.0,15.4651,15.4837,15.4651,15.4775,11600.0
2005-12-21 14:35:00,24.88,24.92,24.87,24.92,42300.0,15.4837,15.5086,15.4775,15.5086,42300.0
2005-12-21 14:40:00,24.92,24.94,24.91,24.94,16400.0,15.5086,15.5211,15.5024,15.5211,16400.0
2005-12-21 14:45:00,24.94,24.95,24.92,24.93,19000.0,15.5211,15.5273,15.5086,15.5148,19000.0
2005-12-21 14:50:00,24.92,24.92,24.89,24.91,56600.0,15.5086,15.5086,15.4899,15.5024,56600.0
2005-12-21 14:55:00,24.91,24.93,24.89,24.91,16600.0,15.5024,15.5148,15.4899,15.5024,16600.0
2005-12-21 15:00:00,24.91,24.92,24.89,24.9,14100.0,15.5024,15.5086,15.4899,15.4962,14100.0
2005-12-21 15:05:00,24.91,24.94,24.91,24.93,22200.0,15.5024,15.5211,15.5024,15.5148,22200.0
2005-12-21 15:10:00,24.93,24.94,24.92,24.94,15400.0,15.5148,15.5211,15.5086,15.5211,15400.0
2005-12-21 15:15:00,24.94,24.97,24.94,24.96,27100.0,15.5211,15.5397,15.5211,15.5335,27100.0
2005-12-21 15:20:00,24.97,24.98,24.96,24.98,54200.0,15.5397,15.546,15.5335,15.546,54200.0
2005-12-21 15:25:00,24.97,24.98,24.96,24.98,21700.0,15.5397,15.546,15.5335,15.546,21700.0
2005-12-21 15:30:00,24.98,25.0,24.98,25.0,22500.0,15.546,15.5584,15.546,15.5584,22500.0
2005-12-21 15:35:00,25.0,25.0,24.98,25.0,22800.0,15.5584,15.5584,15.546,15.5584,22800.0
2005-12-21 15:40:00,24.99,25.0,24.99,25.0,44900.0,15.5522,15.5584,15.5522,15.5584,44900.0
2005-12-21 15:45:00,24.99,25.09,24.99,25.09,69500.0,15.5522,15.6144,15.5522,15.6144,69500.0
2005-12-21 15:50:00,25.09,25.09,25.02,25.03,38600.0,15.6144,15.6144,15.5708,15.5771,38600.0
2005-12-21 15:55:00,25.03,25.05,25.01,25.01,35100.0,15.5771,15.5895,15.5646,15.5646,35100.0
2005-12-22 09:30:00,25.0,25.07,25.0,25.07,50600.0,15.5584,15.602,15.5584,15.602,50600.0
2005-12-22 09:35:00,25.06,25.07,25.05,25.05,9200.0,15.5957,15.602,15.5895,15.5895,9200.0
2005-12-22 09:40:00,25.02,25.03,25.0,25.01,17500.0,15.5708,15.5771,15.5584,15.5646,17500.0
2005-12-22 09:45:00,25.01,25.02,25.0,25.01,11900.0,15.5646,15.5708,15.5584,15.5646,11900.0
2005-12-22 09:50:00,25.01,25.05,25.0,25.02,12100.0,15.5646,15.5895,15.5584,15.5708,12100.0
2005-12-22 09:55:00,25.03,25.04,25.02,25.04,17200.0,15.5771,15.5833,15.5708,15.5833,17200.0
2005-12-22 10:00:00,25.03,25.08,25.01,25.04,25500.0,15.5771,15.6082,15.5646,15.5833,25500.0
2005-12-22 10:05:00,25.04,25.04,25.03,25.04,11000.0,15.5833,15.5833,15.5771,15.5833,11000.0
2005-12-22 10:10:00,25.04,25.08,25.03,25.03,21900.0,15.5833,15.6082,15.5771,15.5771,21900.0
2005-12-22 10:15:00,25.04,25.06,25.03,25.04,16100.0,15.5833,15.5957,15.5771,15.5833,16100.0
2005-12-22 10:20:00,25.04,25.05,25.03,25.04,16200.0,15.5833,15.5895,15.5771,15.5833,16200.0
2005-12-22 10:25:00,25.04,25.05,25.02,25.03,13300.0,15.5833,15.5895,15.5708,15.5771,13300.0
2005-12-22 10:30:00,25.03,25.04,25.0,25.03,21500.0,15.5771,15.5833,15.5584,15.5771,21500.0
2005-12-22 10:35:00,25.02,25.03,25.0,25.01,23300.0,15.5708,15.5771,15.5584,15.5646,23300.0
2005-12-22 10:40:00,25.01,25.01,24.95,24.95,116200.0,15.5646,15.5646,15.5273,15.5273,116200.0
2005-12-22 10:45:00,24.94,24.95,24.9,24.94,18900.0,15.5211,15.5273,15.4962,15.5211,18900.0
2005-12-22 10:50:00,24.92,25.0,24.9,25.0,30300.0,15.5086,15.5584,15.4962,15.5584,30300.0
2005-12-22 10:55:00,25.0,25.0,24.95,24.96,16400.0,15.5584,15.5584,15.5273,15.5335,16400.0
2005-12-22 11:00:00,24.95,24.96,24.94,24.94,16400.0,15.5273,15.5335,15.5211,15.5211,16400.0
2005-12-22 11:05:00,24.93,24.93,24.88,24.9,20000.0,15.5148,15.5148,15.4837,15.4962,20000.0
2005-12-22 11:10:00,24.91,24.91,24.85,24.85,30600.0,15.5024,15.5024,15.4651,15.4651,30600.0
2005-12-22 11:15:00,24.85,24.85,24.8,24.8,17700.0,15.4651,15.4651,15.4339,15.4339,17700.0
2005-12-22 11:20:00,24.8,24.82,24.77,24.77,19400.0,15.4339,15.4464,15.4153,15.4153,19400.0
2005-12-22 11:25:00,24.78,24.82,24.77,24.79,25500.0,15.4215,15.4464,15.4153,15.4277,25500.0
2005-12-22 11:30:00,24.79,24.83,24.79,24.83,36400.0,15.4277,15.4526,15.4277,15.4526,36400.0
2005-12-22 11:35:00,24.82,24.83,24.77,24.77,10100.0,15.4464,15.4526,15.4153,15.4153,10100.0
2005-12-22 11:40:00,24.78,24.79,24.76,24.76,17300.0,15.4215,15.4277,15.409,15.409,17300.0
2005-12-22 11:45:00,24.76,24.77,24.74,24.74,21300.0,15.409,15.4153,15.3966,15.3966,21300.0
2005-12-22 11:50:00,24.73,24.75,24.69,24.69,52200.0,15.3904,15.4028,15.3655,15.3655,52200.0
2005-12-22 11:55:00,24.7,24.72,24.65,24.67,18900.0,15.3717,15.3841,15.3406,15.353,18900.0
2005-12-22 12:00:00,24.66,24.66,24.58,24.59,25600.0,15.3468,15.3468,15.297,15.3032,25600.0
2005-12-22 12:05:00,24.58,24.62,24.58,24.6,10500.0,15.297,15.3219,15.297,15.3095,10500.0
2005-12-22 12:10:00,24.6,24.64,24.57,24.59,29700.0,15.3095,15.3344,15.2908,15.3032,29700.0
2005-12-22 12:15:00,24.59,24.6,24.57,24.58,11200.0,15.3032,15.3095,15.2908,15.297,11200.0
2005-12-22 12:20:00,24.58,24.58,24.56,24.56,8500.0,15.297,15.297,15.2846,15.2846,8500.0
2005-12-22 12:25:00,24.57,24.58,24.55,24.56,13500.0,15.2908,15.297,15.2784,15.2846,13500.0
2005-12-22 12:30:00,24.57,24.57,24.53,24.53,11100.0,15.2908,15.2908,15.2659,15.2659,11100.0
2005-12-22 12:35:00,24.54,24.56,24.53,24.55,17400.0,15.2721,15.2846,15.2659,15.2784,17400.0
2005-12-22 12:40:00,24.55,24.59,24.54,24.57,10700.0,15.2784,15.3032,15.2721,15.2908,10700.0
2005-12-22 12:45:00,24.57,24.59,24.56,24.57,8000.0,15.2908,15.3032,15.2846,15.2908,8000.0
2005-12-22 12:50:00,24.57,24.58,24.55,24.57,18500.0,15.2908,15.297,15.2784,15.2908,18500.0
2005-12-22 12:55:00,24.57,24.58,24.56,24.57,13100.0,15.2908,15.297,15.2846,15.2908,13100.0
2005-12-22 13:00:00,24.57,24.57,24.52,24.54,29800.0,15.2908,15.2908,15.2597,15.2721,29800.0
2005-12-22 13:05:00,24.54,24.57,24.53,24.57,25100.0,15.2721,15.2908,15.2659,15.2908,25100.0
2005-12-22 13:10:00,24.57,24.58,24.56,24.57,11800.0,15.2908,15.297,15.2846,15.2908,11800.0
2005-12-22 13:15:00,24.57,24.65,24.57,24.63,113700.0,15.2908,15.3406,15.2908,15.3281,113700.0
2005-12-22 13:20:00,24.64,24.65,24.62,24.62,13700.0,15.3344,15.3406,15.3219,15.3219,13700.0
2005-12-22 13:25:00,24.63,24.64,24.62,24.64,14300.0,15.3281,15.3344,15.3219,15.3344,14300.0
2005-12-22 13:30:00,24.64,24.64,24.59,24.6,30900.0,15.3344,15.3344,15.3032,15.3095,30900.0
2005-12-22 13:35:00,24.61,24.63,24.59,24.6,33100.0,15.3157,15.3281,15.3032,15.3095,33100.0
2005-12-22 13:40:00,24.6,24.61,24.59,24.61,12600.0,15.3095,15.3157,15.3032,15.3157,12600.0
2005-12-22 13:45:00,24.61,24.61,24.6,24.61,10500.0,15.3157,15.3157,15.3095,15.3157,10500.0
2005-12-22 13:50:00,24.61,24.65,24.61,24.65,15900.0,15.3157,15.3406,15.3157,15.3406,15900.0
2005-12-22 13:55:00,24.65,24.68,24.63,24.67,17000.0,15.3406,15.3593,15.3281,15.353,17000.0
2005-12-22 14:00:00,24.68,24.68,24.66,24.66,8800.0,15.3593,15.3593,15.3468,15.3468,8800.0
2005-12-22 14:05:00,24.66,24.7,24.66,24.7,9500.0,15.3468,15.3717,15.3468,15.3717,9500.0
2005-12-22 14:10:00,24.7,24.71,24.68,24.68,12800.0,15.3717,15.3779,15.3593,15.3593,12800.0
2005-12-22 14:15:00,24.69,24.7,24.69,24.7,20000.0,15.3655,15.3717,15.3655,15.3717,20000.0
2005-12-22 14:20:00,24.7,24.7,24.66,24.66,8100.0,15.3717,15.3717,15.3468,15.3468,8100.0
2005-12-22 14:25:00,24.68,24.69,24.66,24.67,5500.0,15.3593,15.3655,15.3468,15.353,5500.0
2005-12-22 14:30:00,24.68,24.71,24.67,24.71,13200.0,15.3593,15.3779,15.353,15.3779,13200.0
2005-12-22 14:35:00,24.72,24.72,24.67,24.67,14800.0,15.3841,15.3841,15.353,15.353,14800.0
2005-12-22 14:40:00,24.66,24.68,24.65,24.66,13800.0,15.3468,15.3593,15.3406,15.3468,13800.0
2005-12-22 14:45:00,24.66,24.69,24.65,24.69,14800.0,15.3468,15.3655,15.3406,15.3655,14800.0
2005-12-22 14:50:00,24.69,24.69,24.65,24.68,15600.0,15.3655,15.3655,15.3406,15.3593,15600.0
2005-12-22 14:55:00,24.69,24.69,24.64,24.66,10000.0,15.3655,15.3655,15.3344,15.3468,10000.0
2005-12-22 15:00:00,24.66,24.69,24.65,24.66,9800.0,15.3468,15.3655,15.3406,15.3468,9800.0
2005-12-22 15:05:00,24.66,24.67,24.63,24.66,14700.0,15.3468,15.353,15.3281,15.3468,14700.0
2005-12-22 15:10:00,24.66,24.68,24.65,24.67,113000.0,15.3468,15.3593,15.3406,15.353,113000.0
2005-12-22 15:15:00,24.66,24.66,24.61,24.63,37700.0,15.3468,15.3468,15.3157,15.3281,37700.0
2005-12-22 15:20:00,24.63,24.68,24.63,24.68,36500.0,15.3281,15.3593,15.3281,15.3593,36500.0
2005-12-22 15:25:00,24.67,24.7,24.67,24.69,13000.0,15.353,15.3717,15.353,15.3655,13000.0
2005-12-22 15:30:00,24.7,24.71,24.69,24.7,19300.0,15.3717,15.3779,15.3655,15.3717,19300.0
2005-12-22 15:35:00,24.69,24.7,24.67,24.68,32500.0,15.3655,15.3717,15.353,15.3593,32500.0
2005-12-22 15:40:00,24.67,24.7,24.66,24.68,38500.0,15.353,15.3717,15.3468,15.3593,38500.0
2005-12-22 15:45:00,24.68,24.69,24.67,24.68,16200.0,15.3593,15.3655,15.353,15.3593,16200.0
2005-12-22 15:50:00,24.68,24.69,24.67,24.69,30400.0,15.3593,15.3655,15.353,15.3655,30400.0
2005-12-22 15:55:00,24.69,24.73,24.69,24.72,60400.0,15.3655,15.3904,15.3655,15.3841,60400.0
2005-12-23 09:30:00,24.85,24.98,24.85,24.98,30500.0,15.4651,15.546,15.4651,15.546,30500.0
2005-12-23 09:35:00,24.92,24.93,24.87,24.88,8000.0,15.5086,15.5148,15.4775,15.4837,8000.0
2005-12-23 09:40:00,24.9,24.9,24.85,24.85,18300.0,15.4962,15.4962,15.4651,15.4651,18300.0
2005-12-23 09:45:00,24.85,24.98,24.83,24.97,18200.0,15.4651,15.546,15.4526,15.5397,18200.0
2005-12-23 09:50:00,24.97,25.07,24.94,25.07,37300.0,15.5397,15.602,15.5211,15.602,37300.0
2005-12-23 09:55:00,25.07,25.1,25.04,25.09,32900.0,15.602,15.6206,15.5833,15.6144,32900.0
2005-12-23 10:00:00,25.09,25.23,25.09,25.21,40000.0,15.6144,15.7015,15.6144,15.6891,40000.0
2005-12-23 10:05:00,25.22,25.25,25.21,25.22,75500.0,15.6953,15.714,15.6891,15.6953,75500.0
2005-12-23 10:10:00,25.22,25.3,25.22,25.3,42900.0,15.6953,15.7451,15.6953,15.7451,42900.0
2005-12-23 10:15:00,25.3,25.35,25.29,25.31,102000.0,15.7451,15.7762,15.7389,15.7513,102000.0
2005-12-23 10:20:00,25.31,25.41,25.31,25.41,44600.0,15.7513,15.8136,15.7513,15.8136,44600.0
2005-12-23 10:25:00,25.41,25.44,25.4,25.43,49300.0,15.8136,15.8322,15.8073,15.826,49300.0
2005-12-23 10:30:00,25.41,25.43,25.34,25.38,39900.0,15.8136,15.826,15.77,15.7949,39900.0
2005-12-23 10:35:00,25.39,25.43,25.37,25.43,36100.0,15.8011,15.826,15.7887,15.826,36100.0
2005-12-23 10:40:00,25.44,25.45,25.4,25.44,26100.0,15.8322,15.8385,15.8073,15.8322,26100.0
2005-12-23 10:45:00,25.44,25.45,25.4,25.43,26300.0,15.8322,15.8385,15.8073,15.826,26300.0
2005-12-23 10:50:00,25.43,25.45,25.41,25.41,21400.0,15.826,15.8385,15.8136,15.8136,21400.0
2005-12-23 10:55:00,25.42,25.42,25.39,25.4,14700.0,15.8198,15.8198,15.8011,15.8073,14700.0
2005-12-23 11:00:00,25.4,25.45,25.4,25.44,24000.0,15.8073,15.8385,15.8073,15.8322,24000.0
2005-12-23 11:05:00,25.43,25.45,25.42,25.44,18100.0,15.826,15.8385,15.8198,15.8322,18100.0
2005-12-23 11:10:00,25.44,25.48,25.44,25.47,42800.0,15.8322,15.8571,15.8322,15.8509,42800.0
2005-12-23 11:15:00,25.48,25.5,25.46,25.49,69900.0,15.8571,15.8696,15.8447,15.8633,69900.0
2005-12-23 11:20:00,25.49,25.5,25.48,25.48,64000.0,15.8633,15.8696,15.8571,15.8571,64000.0
2005-12-23 11:25:00,25.48,25.55,25.47,25.53,24700.0,15.8571,15.9007,15.8509,15.8882,24700.0
2005-12-23 11:30:00,25.51,25.53,25.48,25.52,39700.0,15.8758,15.8882,15.8571,15.882,39700.0
2005-12-23 11:35:00,25.52,25.53,25.5,25.51,21600.0,15.882,15.8882,15.8696,15.8758,21600.0
2005-12-23 11:40:00,25.52,25.52,25.51,25.52,14000.0,15.882,15.882,15.8758,15.882,14000.0
2005-12-23 11:45:00,25.51,25.52,25.45,25.46,29700.0,15.8758,15.882,15.8385,15.8447,29700.0
2005-12-23 11:50:00,25.45,25.46,25.42,25.44,11100.0,15.8385,15.8447,15.8198,15.8322,11100.0
2005-12-23 11:55:00,25.45,25.46,25.42,25.46,11500.0,15.8385,15.8447,15.8198,15.8447,11500.0
2005-12-23 12:00:00,25.46,25.48,25.43,25.43,14800.0,15.8447,15.8571,15.826,15.826,14800.0
2005-12-23 12:05:00,25.44,25.44,25.38,25.41,16100.0,15.8322,15.8322,15.7949,15.8136,16100.0
2005-12-23 12:10:00,25.4,25.41,25.32,25.36,20100.0,15.8073,15.8136,15.7576,15.7824,20100.0
2005-12-23 12:15:00,25.36,25.38,25.34,25.38,10500.0,15.7824,15.7949,15.77,15.7949,10500.0
2005-12-23 12:20:00,25.38,25.39,25.32,25.33,18800.0,15.7949,15.8011,15.7576,15.7638,18800.0
2005-12-23 12:25:00,25.32,25.32,25.27,25.28,20800.0,15.7576,15.7576,15.7264,15.7327,20800.0
2005-12-23 12:30:00,25.29,25.32,25.28,25.32,7800.0,15.7389,15.7576,15.7327,15.7576,7800.0
2005-12-23 12:35:00,25.32,25.33,25.25,25.26,31700.0,15.7576,15.7638,15.714,15.7202,31700.0
2005-12-23 12:40:00,25.26,25.27,25.24,25.24,11100.0,15.7202,15.7264,15.7078,15.7078,11100.0
2005-12-23 12:45:00,25.24,25.26,25.18,25.21,20900.0,15.7078,15.7202,15.6704,15.6891,20900.0
2005-12-23 12:50:00,25.21,25.23,25.19,25.19,11400.0,15.6891,15.7015,15.6766,15.6766,11400.0
2005-12-23 12:55:00,25.2,25.22,25.18,25.21,10900.0,15.6829,15.6953,15.6704,15.6891,10900.0
2005-12-23 13:00:00,25.22,25.28,25.22,25.28,11900.0,15.6953,15.7327,15.6953,15.7327,11900.0
2005-12-23 13:05:00,25.28,25.28,25.25,25.26,10600.0,15.7327,15.7327,15.714,15.7202,10600.0
2005-12-23 13:10:00,25.25,25.25,25.17,25.17,22800.0,15.714,15.714,15.6642,15.6642,22800.0
2005-12-23 13:15:00,25.17,25.19,25.09,25.09,20700.0,15.6642,15.6766,15.6144,15.6144,20700.0
2005-12-23 13:20:00,25.1,25.11,25.09,25.11,21500.0,15.6206,15.6269,15.6144,15.6269,21500.0
2005-12-23 13:25:00,25.1,25.13,25.09,25.12,10300.0,15.6206,15.6393,15.6144,15.6331,10300.0
2005-12-23 13:30:00,25.12,25.16,25.12,25.14,8700.0,15.6331,15.658,15.6331,15.6455,8700.0
2005-12-23 13:35:00,25.14,25.17,25.14,25.15,7200.0,15.6455,15.6642,15.6455,15.6518,7200.0
2005-12-23 13:40:00,25.15,25.15,25.12,25.15,5700.0,15.6518,15.6518,15.6331,15.6518,5700.0
2005-12-23 13:45:00,25.12,25.13,25.1,25.11,10800.0,15.6331,15.6393,15.6206,15.6269,10800.0
2005-12-23 13:50:00,25.11,25.12,25.07,25.09,11100.0,15.6269,15.6331,15.602,15.6144,11100.0
2005-12-23 13:55:00,25.09,25.11,25.09,25.1,7000.0,15.6144,15.6269,15.6144,15.6206,7000.0
2005-12-23 14:00:00,25.11,25.12,25.09,25.1,6800.0,15.6269,15.6331,15.6144,15.6206,6800.0
2005-12-23 14:05:00,25.1,25.12,25.08,25.09,11900.0,15.6206,15.6331,15.6082,15.6144,11900.0
2005-12-23 14:10:00,25.1,25.13,25.08,25.12,11100.0,15.6206,15.6393,15.6082,15.6331,11100.0
2005-12-23 14:15:00,25.13,25.15,25.1,25.12,11600.0,15.6393,15.6518,15.6206,15.6331,11600.0
2005-12-23 14:20:00,25.14,25.16,25.13,25.14,10500.0,15.6455,15.658,15.6393,15.6455,10500.0
2005-12-23 14:25:00,25.14,25.14,25.13,25.14,8300.0,15.6455,15.6455,15.6393,15.6455,8300.0
2005-12-23 14:30:00,25.14,25.14,25.13,25.13,11000.0,15.6455,15.6455,15.6393,15.6393,11000.0
2005-12-23 14:35:00,25.13,25.18,25.12,25.16,20700.0,15.6393,15.6704,15.6331,15.658,20700.0
2005-12-23 14:40:00,25.16,25.19,25.16,25.18,10000.0,15.658,15.6766,15.658,15.6704,10000.0
2005-12-23 14:45:00,25.18,25.19,25.18,25.19,7400.0,15.6704,15.6766,15.6704,15.6766,7400.0
2005-12-23 14:50:00,25.19,25.19,25.18,25.18,4300.0,15.6766,15.6766,15.6704,15.6704,4300.0
2005-12-23 14:55:00,25.18,25.19,25.15,25.16,17500.0,15.6704,15.6766,15.6518,15.658,17500.0
2005-12-23 15:00:00,25.16,25.18,25.15,25.16,13700.0,15.658,15.6704,15.6518,15.658,13700.0
2005-12-23 15:05:00,25.16,25.18,25.15,25.17,16700.0,15.658,15.6704,15.6518,15.6642,16700.0
2005-12-23 15:10:00,25.18,25.19,25.17,25.17,11500.0,15.6704,15.6766,15.6642,15.6642,11500.0
2005-12-23 15:15:00,25.17,25.18,25.15,25.15,8900.0,15.6642,15.6704,15.6518,15.6518,8900.0
2005-12-23 15:20:00,25.16,25.19,25.15,25.17,25000.0,15.658,15.6766,15.6518,15.6642,25000.0
2005-12-23 15:25:00,25.17,25.19,25.16,25.16,16400.0,15.6642,15.6766,15.658,15.658,16400.0
2005-12-23 15:30:00,25.17,25.17,25.14,25.15,21100.0,15.6642,15.6642,15.6455,15.6518,21100.0
2005-12-23 15:35:00,25.17,25.17,25.16,25.17,12900.0,15.6642,15.6642,15.658,15.6642,12900.0
2005-12-23 15:40:00,25.17,25.2,25.16,25.19,12500.0,15.6642,15.6829,15.658,15.6766,12500.0
2005-12-23 15:45:00,25.2,25.21,25.17,25.2,27700.0,15.6829,15.6891,15.6642,15.6829,27700.0
2005-12-23 15:50:00,25.2,25.23,25.19,25.19,36300.0,15.6829,15.7015,15.6766,15.6766,36300.0
2005-12-23 15:55:00,25.18,25.22,25.18,25.2,26300.0,15.6704,15.6953,15.6704,15.6829,26300.0
2005-12-27 09:30:00,25.2,25.25,25.19,25.22,83200.0,15.6829,15.714,15.6766,15.6953,83200.0
2005-12-27 09:35:00,25.2,25.25,25.18,25.2,48200.0,15.6829,15.714,15.6704,15.6829,48200.0
2005-12-27 09:40:00,25.18,25.27,25.18,25.26,66600.0,15.6704,15.7264,15.6704,15.7202,66600.0
2005-12-27 09:45:00,25.25,25.3,25.24,25.25,99600.0,15.714,15.7451,15.7078,15.714,99600.0
2005-12-27 09:50:00,25.24,25.29,25.24,25.25,21400.0,15.7078,15.7389,15.7078,15.714,21400.0
2005-12-27 09:55:00,25.27,25.3,25.24,25.27,23900.0,15.7264,15.7451,15.7078,15.7264,23900.0
2005-12-27 10:00:00,25.25,25.26,25.21,25.22,173600.0,15.714,15.7202,15.6891,15.6953,173600.0
2005-12-27 10:05:00,25.22,25.27,25.21,25.25,13300.0,15.6953,15.7264,15.6891,15.714,13300.0
2005-12-27 10:10:00,25.25,25.32,25.25,25.3,22000.0,15.714,15.7576,15.714,15.7451,22000.0
2005-12-27 10:15:00,25.28,25.29,25.22,25.27,25300.0,15.7327,15.7389,15.6953,15.7264,25300.0
2005-12-27 10:20:00,25.27,25.31,25.26,25.27,18500.0,15.7264,15.7513,15.7202,15.7264,18500.0
2005-12-27 10:25:00,25.26,25.34,25.25,25.31,30200.0,15.7202,15.77,15.714,15.7513,30200.0
2005-12-27 10:30:00,25.32,25.33,25.3,25.31,10700.0,15.7576,15.7638,15.7451,15.7513,10700.0
2005-12-27 10:35:00,25.32,25.32,25.26,25.27,15700.0,15.7576,15.7576,15.7202,15.7264,15700.0
2005-12-27 10:40:00,25.28,25.33,25.28,25.32,14700.0,15.7327,15.7638,15.7327,15.7576,14700.0
2005-12-27 10:45:00,25.32,25.32,25.31,25.32,5100.0,15.7576,15.7576,15.7513,15.7576,5100.0
2005-12-27 10:50:00,25.32,25.33,25.31,25.32,11100.0,15.7576,15.7638,15.7513,15.7576,11100.0
2005-12-27 10:55:00,25.32,25.34,25.3,25.32,37500.0,15.7576,15.77,15.7451,15.7576,37500.0
2005-12-27 11:00:00,25.33,25.36,25.32,25.36,59100.0,15.7638,15.7824,15.7576,15.7824,59100.0
2005-12-27 11:05:00,25.36,25.37,25.32,25.33,17900.0,15.7824,15.7887,15.7576,15.7638,17900.0
2005-12-27 11:10:00,25.33,25.44,25.33,25.44,29000.0,15.7638,15.8322,15.7638,15.8322,29000.0
2005-12-27 11:15:00,25.43,25.45,25.4,25.44,18300.0,15.826,15.8385,15.8073,15.8322,18300.0
2005-12-27 11:20:00,25.45,25.45,25.36,25.38,29700.0,15.8385,15.8385,15.7824,15.7949,29700.0
2005-12-27 11:25:00,25.36,25.38,25.33,25.34,24800.0,15.7824,15.7949,15.7638,15.77,24800.0
2005-12-27 11:30:00,25.33,25.34,25.3,25.31,57600.0,15.7638,15.77,15.7451,15.7513,57600.0
2005-12-27 11:35:00,25.31,25.32,25.28,25.3,44400.0,15.7513,15.7576,15.7327,15.7451,44400.0
2005-12-27 11:40:00,25.3,25.3,25.27,25.28,12500.0,15.7451,15.7451,15.7264,15.7327,12500.0
2005-12-27 11:45:00,25.29,25.29,25.24,25.25,19600.0,15.7389,15.7389,15.7078,15.714,19600.0
2005-12-27 11:50:00,25.24,25.27,25.24,25.26,16600.0,15.7078,15.7264,15.7078,15.7202,16600.0
2005-12-27 11:55:00,25.25,25.26,25.18,25.2,27200.0,15.714,15.7202,15.6704,15.6829,27200.0
2005-12-27 12:00:00,25.19,25.19,25.11,25.15,24900.0,15.6766,15.6766,15.6269,15.6518,24900.0
2005-12-27 12:05:00,25.15,25.22,25.15,25.21,18600.0,15.6518,15.6953,15.6518,15.6891,18600.0
2005-12-27 12:10:00,25.19,25.2,25.13,25.14,9700.0,15.6766,15.6829,15.6393,15.6455,9700.0
2005-12-27 12:15:00,25.14,25.19,25.14,25.18,10000.0,15.6455,15.6766,15.6455,15.6704,10000.0
2005-12-27 12:20:00,25.19,25.22,25.15,25.22,22000.0,15.6766,15.6953,15.6518,15.6953,22000.0
2005-12-27 12:25:00,25.21,25.25,25.19,25.22,22900.0,15.6891,15.714,15.6766,15.6953,22900.0
2005-12-27 12:30:00,25.21,25.24,25.21,25.24,8800.0,15.6891,15.7078,15.6891,15.7078,8800.0
2005-12-27 12:35:00,25.24,25.29,25.24,25.28,13400.0,15.7078,15.7389,15.7078,15.7327,13400.0
2005-12-27 12:40:00,25.29,25.29,25.26,25.28,10000.0,15.7389,15.7389,15.7202,15.7327,10000.0
2005-12-27 12:45:00,25.28,25.28,25.26,25.27,8900.0,15.7327,15.7327,15.7202,15.7264,8900.0
2005-12-27 12:50:00,25.27,25.27,25.23,25.24,8000.0,15.7264,15.7264,15.7015,15.7078,8000.0
2005-12-27 12:55:00,25.24,25.25,25.2,25.21,6800.0,15.7078,15.714,15.6829,15.6891,6800.0
2005-12-27 13:00:00,25.2,25.2,25.17,25.17,5700.0,15.6829,15.6829,15.6642,15.6642,5700.0
2005-12-27 13:05:00,25.17,25.18,25.13,25.17,16500.0,15.6642,15.6704,15.6393,15.6642,16500.0
2005-12-27 13:10:00,25.18,25.2,25.14,25.16,25600.0,15.6704,15.6829,15.6455,15.658,25600.0
2005-12-27 13:15:00,25.17,25.17,25.14,25.14,12400.0,15.6642,15.6642,15.6455,15.6455,12400.0
2005-12-27 13:20:00,25.14,25.15,25.08,25.08,35000.0,15.6455,15.6518,15.6082,15.6082,35000.0
2005-12-27 13:25:00,25.08,25.17,25.08,25.14,21700.0,15.6082,15.6642,15.6082,15.6455,21700.0
2005-12-27 13:30:00,25.13,25.14,25.1,25.1,18700.0,15.6393,15.6455,15.6206,15.6206,18700.0
2005-12-27 13:35:00,25.1,25.11,25.08,25.1,3200.0,15.6206,15.6269,15.6082,15.6206,3200.0
2005-12-27 13:40:00,25.09,25.1,25.07,25.08,10300.0,15.6144,15.6206,15.602,15.6082,10300.0
2005-12-27 13:45:00,25.08,25.08,25.03,25.03,24500.0,15.6082,15.6082,15.5771,15.5771,24500.0
2005-12-27 13:50:00,25.03,25.03,25.0,25.0,23800.0,15.5771,15.5771,15.5584,15.5584,23800.0
2005-12-27 13:55:00,25.0,25.03,25.0,25.03,9000.0,15.5584,15.5771,15.5584,15.5771,9000.0
2005-12-27 14:00:00,25.03,25.03,25.02,25.02,10600.0,15.5771,15.5771,15.5708,15.5708,10600.0
2005-12-27 14:05:00,25.03,25.04,25.01,25.01,8700.0,15.5771,15.5833,15.5646,15.5646,8700.0
2005-12-27 14:10:00,25.01,25.02,25.0,25.01,6100.0,15.5646,15.5708,15.5584,15.5646,6100.0
2005-12-27 14:15:00,25.0,25.01,24.99,25.01,5400.0,15.5584,15.5646,15.5522,15.5646,5400.0
2005-12-27 14:20:00,25.01,25.02,25.0,25.01,9300.0,15.5646,15.5708,15.5584,15.5646,9300.0
2005-12-27 14:25:00,25.01,25.02,24.98,25.01,11900.0,15.5646,15.5708,15.546,15.5646,11900.0
2005-12-27 14:30:00,25.0,25.02,24.99,24.99,5800.0,15.5584,15.5708,15.5522,15.5522,5800.0
2005-12-27 14:35:00,24.99,25.0,24.99,25.0,5700.0,15.5522,15.5584,15.5522,15.5584,5700.0
2005-12-27 14:40:00,25.0,25.0,24.96,24.96,11600.0,15.5584,15.5584,15.5335,15.5335,11600.0
2005-12-27 14:45:00,24.96,24.98,24.94,24.98,23900.0,15.5335,15.546,15.5211,15.546,23900.0
2005-12-27 14:50:00,24.97,24.98,24.96,24.98,7100.0,15.5397,15.546,15.5335,15.546,7100.0
2005-12-27 14:55:00,24.97,24.98,24.95,24.96,13400.0,15.5397,15.546,15.5273,15.5335,13400.0
2005-12-27 15:00:00,24.96,24.96,24.93,24.94,10500.0,15.5335,15.5335,15.5148,15.5211,10500.0
2005-12-27 15:05:00,24.94,24.95,24.91,24.92,10700.0,15.5211,15.5273,15.5024,15.5086,10700.0
2005-12-27 15:10:00,24.93,24.93,24.9,24.91,9200.0,15.5148,15.5148,15.4962,15.5024,9200.0
2005-12-27 15:15:00,24.91,24.94,24.91,24.94,6000.0,15.5024,15.5211,15.5024,15.5211,6000.0
2005-12-27 15:20:00,24.94,24.97,24.94,24.96,9400.0,15.5211,15.5397,15.5211,15.5335,9400.0
2005-12-27 15:25:00,24.96,24.97,24.93,24.95,8900.0,15.5335,15.5397,15.5148,15.5273,8900.0
2005-12-27 15:30:00,24.95,24.98,24.95,24.97,11000.0,15.5273,15.546,15.5273,15.5397,11000.0
2005-12-27 15:35:00,24.97,24.98,24.96,24.97,12600.0,15.5397,15.546,15.5335,15.5397,12600.0
2005-12-27 15:40:00,24.97,24.97,24.94,24.95,13800.0,15.5397,15.5397,15.5211,15.5273,13800.0
2005-12-27 15:45:00,24.95,24.96,24.93,24.93,21400.0,15.5273,15.5335,15.5148,15.5148,21400.0
2005-12-27 15:50:00,24.93,24.96,24.92,24.96,21100.0,15.5148,15.5335,15.5086,15.5335,21100.0
2005-12-27 15:55:00,24.95,24.99,24.95,24.99,45300.0,15.5273,15.5522,15.5273,15.5522,45300.0
2005-12-28 09:30:00,25.09,25.26,25.08,25.2,46300.0,15.6144,15.7202,15.6082,15.6829,46300.0
2005-12-28 09:35:00,25.2,25.28,25.13,25.26,13700.0,15.6829,15.7327,15.6393,15.7202,13700.0
2005-12-28 09:40:00,25.25,25.28,25.2,25.24,16800.0,15.714,15.7327,15.6829,15.7078,16800.0
2005-12-28 09:45:00,25.24,25.3,25.21,25.28,15700.0,15.7078,15.7451,15.6891,15.7327,15700.0
2005-12-28 09:50:00,25.27,25.27,25.2,25.23,11900.0,15.7264,15.7264,15.6829,15.7015,11900.0
2005-12-28 09:55:00,25.24,25.28,25.23,25.23,19900.0,15.7078,15.7327,15.7015,15.7015,19900.0
2005-12-28 10:00:00,25.24,25.32,25.21,25.24,20300.0,15.7078,15.7576,15.6891,15.7078,20300.0
2005-12-28 10:05:00,25.24,25.24,25.2,25.2,7600.0,15.7078,15.7078,15.6829,15.6829,7600.0
2005-12-28 10:10:00,25.19,25.19,25.17,25.18,8100.0,15.6766,15.6766,15.6642,15.6704,8100.0
2005-12-28 10:15:00,25.19,25.25,25.19,25.21,13300.0,15.6766,15.714,15.6766,15.6891,13300.0
2005-12-28 10:20:00,25.23,25.23,25.18,25.18,6900.0,15.7015,15.7015,15.6704,15.6704,6900.0
2005-12-28 10:25:00,25.16,25.17,25.11,25.11,4500.0,15.658,15.6642,15.6269,15.6269,4500.0
2005-12-28 10:30:00,25.11,25.16,25.1,25.13,10700.0,15.6269,15.658,15.6206,15.6393,10700.0
2005-12-28 10:35:00,25.13,25.15,25.12,25.14,11100.0,15.6393,15.6518,15.6331,15.6455,11100.0
2005-12-28 10:40:00,25.15,25.16,25.14,25.14,18100.0,15.6518,15.658,15.6455,15.6455,18100.0
2005-12-28 10:45:00,25.14,25.17,25.14,25.17,20400.0,15.6455,15.6642,15.6455,15.6642,20400.0
2005-12-28 10:50:00,25.16,25.19,25.15,25.19,9200.0,15.658,15.6766,15.6518,15.6766,9200.0
2005-12-28 10:55:00,25.2,25.2,25.16,25.16,30400.0,15.6829,15.6829,15.658,15.658,30400.0
2005-12-28 11:00:00,25.15,25.19,25.14,25.17,11500.0,15.6518,15.6766,15.6455,15.6642,11500.0
2005-12-28 11:05:00,25.17,25.18,25.16,25.18,8200.0,15.6642,15.6704,15.658,15.6704,8200.0
2005-12-28 11:10:00,25.18,25.19,25.17,25.17,10600.0,15.6704,15.6766,15.6642,15.6642,10600.0
2005-12-28 11:15:00,25.18,25.2,25.16,25.2,11400.0,15.6704,15.6829,15.658,15.6829,11400.0
2005-12-28 11:20:00,25.19,25.22,25.19,25.21,45500.0,15.6766,15.6953,15.6766,15.6891,45500.0
2005-12-28 11:25:00,25.2,25.22,25.2,25.2,6200.0,15.6829,15.6953,15.6829,15.6829,6200.0
2005-12-28 11:30:00,25.21,25.22,25.2,25.2,7400.0,15.6891,15.6953,15.6829,15.6829,7400.0
2005-12-28 11:35:00,25.2,25.23,25.2,25.22,17200.0,15.6829,15.7015,15.6829,15.6953,17200.0
2005-12-28 11:40:00,25.22,25.25,25.22,25.24,27400.0,15.6953,15.714,15.6953,15.7078,27400.0
2005-12-28 11:45:00,25.24,25.27,25.23,25.26,9200.0,15.7078,15.7264,15.7015,15.7202,9200.0
2005-12-28 11:50:00,25.28,25.28,25.27,25.28,3700.0,15.7327,15.7327,15.7264,15.7327,3700.0
2005-12-28 11:55:00,25.28,25.28,25.26,25.27,8600.0,15.7327,15.7327,15.7202,15.7264,8600.0
2005-12-28 12:00:00,25.27,25.27,25.26,25.26,3300.0,15.7264,15.7264,15.7202,15.7202,3300.0
2005-12-28 12:05:00,25.27,25.28,25.2,25.2,30700.0,15.7264,15.7327,15.6829,15.6829,30700.0
2005-12-28 12:10:00,25.22,25.24,25.22,25.24,7200.0,15.6953,15.7078,15.6953,15.7078,7200.0
2005-12-28 12:15:00,25.24,25.26,25.23,25.23,4000.0,15.7078,15.7202,15.7015,15.7015,4000.0
2005-12-28 12:20:00,25.25,25.26,25.25,25.26,7400.0,15.714,15.7202,15.714,15.7202,7400.0
2005-12-28 12:25:00,25.27,25.29,25.26,25.26,9500.0,15.7264,15.7389,15.7202,15.7202,9500.0
2005-12-28 12:30:00,25.26,25.27,25.26,25.26,5400.0,15.7202,15.7264,15.7202,15.7202,5400.0
2005-12-28 12:35:00,25.26,25.27,25.26,25.26,6200.0,15.7202,15.7264,15.7202,15.7202,6200.0
2005-12-28 12:40:00,25.25,25.25,25.22,25.22,5000.0,15.714,15.714,15.6953,15.6953,5000.0
2005-12-28 12:45:00,25.21,25.22,25.21,25.21,6100.0,15.6891,15.6953,15.6891,15.6891,6100.0
2005-12-28 12:50:00,25.21,25.22,25.2,25.21,21400.0,15.6891,15.6953,15.6829,15.6891,21400.0
2005-12-28 12:55:00,25.21,25.24,25.2,25.24,24900.0,15.6891,15.7078,15.6829,15.7078,24900.0
2005-12-28 13:00:00,25.24,25.24,25.22,25.23,8200.0,15.7078,15.7078,15.6953,15.7015,8200.0
2005-12-28 13:05:00,25.22,25.23,25.22,25.22,19000.0,15.6953,15.7015,15.6953,15.6953,19000.0
2005-12-28 13:10:00,25.23,25.23,25.22,25.22,4800.0,15.7015,15.7015,15.6953,15.6953,4800.0
2005-12-28 13:15:00,25.21,25.24,25.2,25.22,16100.0,15.6891,15.7078,15.6829,15.6953,16100.0
2005-12-28 13:20:00,25.23,25.23,25.2,25.2,11500.0,15.7015,15.7015,15.6829,15.6829,11500.0
2005-12-28 13:25:00,25.2,25.22,25.2,25.2,6700.0,15.6829,15.6953,15.6829,15.6829,6700.0
2005-12-28 13:30:00,25.21,25.21,25.19,25.2,6700.0,15.6891,15.6891,15.6766,15.6829,6700.0
2005-12-28 13:35:00,25.2,25.22,25.18,25.21,18400.0,15.6829,15.6953,15.6704,15.6891,18400.0
2005-12-28 13:40:00,25.23,25.23,25.2,25.2,8200.0,15.7015,15.7015,15.6829,15.6829,8200.0
2005-12-28 13:45:00,25.2,25.2,25.17,25.18,6000.0,15.6829,15.6829,15.6642,15.6704,6000.0
2005-12-28 13:50:00,25.17,25.28,25.16,25.2,21500.0,15.6642,15.7327,15.658,15.6829,21500.0
2005-12-28 13:55:00,25.2,25.22,25.2,25.21,13400.0,15.6829,15.6953,15.6829,15.6891,13400.0
2005-12-28 14:00:00,25.21,25.23,25.21,25.22,9700.0,15.6891,15.7015,15.6891,15.6953,9700.0
2005-12-28 14:05:00,25.22,25.24,25.22,25.24,9600.0,15.6953,15.7078,15.6953,15.7078,9600.0
2005-12-28 14:10:00,25.24,25.24,25.21,25.22,10300.0,15.7078,15.7078,15.6891,15.6953,10300.0
2005-12-28 14:15:00,25.21,25.22,25.21,25.22,5200.0,15.6891,15.6953,15.6891,15.6953,5200.0
2005-12-28 14:20:00,25.22,25.22,25.2,25.2,44700.0,15.6953,15.6953,15.6829,15.6829,44700.0
2005-12-28 14:25:00,25.21,25.21,25.2,25.2,12800.0,15.6891,15.6891,15.6829,15.6829,12800.0
2005-12-28 14:30:00,25.21,25.22,25.2,25.21,10100.0,15.6891,15.6953,15.6829,15.6891,10100.0
2005-12-28 14:35:00,25.2,25.21,25.2,25.2,7500.0,15.6829,15.6891,15.6829,15.6829,7500.0
2005-12-28 14:40:00,25.2,25.22,25.2,25.21,9800.0,15.6829,15.6953,15.6829,15.6891,9800.0
2005-12-28 14:45:00,25.21,25.22,25.2,25.21,16100.0,15.6891,15.6953,15.6829,15.6891,16100.0
2005-12-28 14:50:00,25.21,25.22,25.2,25.2,16100.0,15.6891,15.6953,15.6829,15.6829,16100.0
2005-12-28 14:55:00,25.21,25.21,25.2,25.21,7300.0,15.6891,15.6891,15.6829,15.6891,7300.0
2005-12-28 15:00:00,25.2,25.21,25.2,25.2,21100.0,15.6829,15.6891,15.6829,15.6829,21100.0
2005-12-28 15:05:00,25.2,25.21,25.2,25.2,12900.0,15.6829,15.6891,15.6829,15.6829,12900.0
2005-12-28 15:10:00,25.2,25.21,25.2,25.21,18700.0,15.6829,15.6891,15.6829,15.6891,18700.0
2005-12-28 15:15:00,25.21,25.21,25.2,25.2,17500.0,15.6891,15.6891,15.6829,15.6829,17500.0
2005-12-28 15:20:00,25.2,25.22,25.2,25.21,50500.0,15.6829,15.6953,15.6829,15.6891,50500.0
2005-12-28 15:25:00,25.22,25.22,25.21,25.21,12100.0,15.6953,15.6953,15.6891,15.6891,12100.0
2005-12-28 15:30:00,25.21,25.22,25.2,25.22,19800.0,15.6891,15.6953,15.6829,15.6953,19800.0
2005-12-28 15:35:00,25.21,25.22,25.2,25.22,20900.0,15.6891,15.6953,15.6829,15.6953,20900.0
2005-12-28 15:40:00,25.22,25.22,25.21,25.22,8800.0,15.6953,15.6953,15.6891,15.6953,8800.0
2005-12-28 15:45:00,25.22,25.22,25.2,25.21,43200.0,15.6953,15.6953,15.6829,15.6891,43200.0
2005-12-28 15:50:00,25.21,25.22,25.2,25.2,25000.0,15.6891,15.6953,15.6829,15.6829,25000.0
2005-12-28 15:55:00,25.2,25.22,25.2,25.2,48000.0,15.6829,15.6953,15.6829,15.6829,48000.0
2005-12-29 09:30:00,25.3,25.33,25.24,25.27,57600.0,15.7451,15.7638,15.7078,15.7264,57600.0
2005-12-29 09:35:00,25.26,25.31,25.23,25.23,14000.0,15.7202,15.7513,15.7015,15.7015,14000.0
2005-12-29 09:40:00,25.24,25.37,25.21,25.35,20800.0,15.7078,15.7887,15.6891,15.7762,20800.0
2005-12-29 09:45:00,25.35,25.36,25.3,25.35,11300.0,15.7762,15.7824,15.7451,15.7762,11300.0
2005-12-29 09:50:00,25.33,25.35,25.32,25.33,7600.0,15.7638,15.7762,15.7576,15.7638,7600.0
2005-12-29 09:55:00,25.34,25.34,25.27,25.3,8500.0,15.77,15.77,15.7264,15.7451,8500.0
2005-12-29 10:00:00,25.3,25.32,25.3,25.31,7900.0,15.7451,15.7576,15.7451,15.7513,7900.0
2005-12-29 10:05:00,25.31,25.32,25.31,25.31,7900.0,15.7513,15.7576,15.7513,15.7513,7900.0
2005-12-29 10:10:00,25.32,25.34,25.31,25.32,11800.0,15.7576,15.77,15.7513,15.7576,11800.0
2005-12-29 10:15:00,25.32,25.35,25.32,25.35,9100.0,15.7576,15.7762,15.7576,15.7762,9100.0
2005-12-29 10:20:00,25.34,25.36,25.34,25.35,11400.0,15.77,15.7824,15.77,15.7762,11400.0
2005-12-29 10:25:00,25.34,25.4,25.34,25.37,21600.0,15.77,15.8073,15.77,15.7887,21600.0
2005-12-29 10:30:00,25.39,25.4,25.36,25.38,13900.0,15.8011,15.8073,15.7824,15.7949,13900.0
2005-12-29 10:35:00,25.37,25.39,25.36,25.37,24400.0,15.7887,15.8011,15.7824,15.7887,24400.0
2005-12-29 10:40:00,25.37,25.39,25.36,25.39,44700.0,15.7887,15.8011,15.7824,15.8011,44700.0
2005-12-29 10:45:00,25.39,25.39,25.34,25.34,12800.0,15.8011,15.8011,15.77,15.77,12800.0
2005-12-29 10:50:00,25.34,25.36,25.32,25.34,17400.0,15.77,15.7824,15.7576,15.77,17400.0
2005-12-29 10:55:00,25.35,25.36,25.32,25.36,17900.0,15.7762,15.7824,15.7576,15.7824,17900.0
2005-12-29 11:00:00,25.35,25.37,25.34,25.37,33500.0,15.7762,15.7887,15.77,15.7887,33500.0
2005-12-29 11:05:00,25.37,25.39,25.35,25.37,12500.0,15.7887,15.8011,15.7762,15.7887,12500.0
2005-12-29 11:10:00,25.38,25.4,25.38,25.4,29800.0,15.7949,15.8073,15.7949,15.8073,29800.0
2005-12-29 11:15:00,25.39,25.47,25.39,25.47,23200.0,15.8011,15.8509,15.8011,15.8509,23200.0
2005-12-29 11:20:00,25.47,25.47,25.37,25.38,32300.0,15.8509,15.8509,15.7887,15.7949,32300.0
2005-12-29 11:25:00,25.38,25.43,25.37,25.42,15200.0,15.7949,15.826,15.7887,15.8198,15200.0
2005-12-29 11:30:00,25.42,25.43,25.41,25.43,6900.0,15.8198,15.826,15.8136,15.826,6900.0
2005-12-29 11:35:00,25.41,25.41,25.39,25.39,5500.0,15.8136,15.8136,15.8011,15.8011,5500.0
2005-12-29 11:40:00,25.39,25.41,25.38,25.4,15700.0,15.8011,15.8136,15.7949,15.8073,15700.0
2005-12-29 11:45:00,25.41,25.43,25.39,25.4,10700.0,15.8136,15.826,15.8011,15.8073,10700.0
2005-12-29 11:50:00,25.41,25.41,25.37,25.37,5800.0,15.8136,15.8136,15.7887,15.7887,5800.0
2005-12-29 11:55:00,25.37,25.38,25.35,25.35,9300.0,15.7887,15.7949,15.7762,15.7762,9300.0
2005-12-29 12:00:00,25.35,25.38,25.35,25.36,19900.0,15.7762,15.7949,15.7762,15.7824,19900.0
2005-12-29 12:05:00,25.36,25.37,25.35,25.35,8700.0,15.7824,15.7887,15.7762,15.7762,8700.0
2005-12-29 12:10:00,25.35,25.36,25.32,25.33,6600.0,15.7762,15.7824,15.7576,15.7638,6600.0
2005-12-29 12:15:00,25.32,25.33,25.26,25.27,18300.0,15.7576,15.7638,15.7202,15.7264,18300.0
2005-12-29 12:20:00,25.26,25.27,25.24,25.25,12700.0,15.7202,15.7264,15.7078,15.714,12700.0
2005-12-29 12:25:00,25.24,25.25,25.2,25.22,12100.0,15.7078,15.714,15.6829,15.6953,12100.0
2005-12-29 12:30:00,25.22,25.22,25.21,25.21,3800.0,15.6953,15.6953,15.6891,15.6891,3800.0
2005-12-29 12:35:00,25.21,25.23,25.21,25.23,11800.0,15.6891,15.7015,15.6891,15.7015,11800.0
2005-12-29 12:40:00,25.23,25.23,25.2,25.22,7100.0,15.7015,15.7015,15.6829,15.6953,7100.0
2005-12-29 12:45:00,25.22,25.23,25.21,25.23,38000.0,15.6953,15.7015,15.6891,15.7015,38000.0
2005-12-29 12:50:00,25.24,25.26,25.23,25.26,4800.0,15.7078,15.7202,15.7015,15.7202,4800.0
2005-12-29 12:55:00,25.26,25.31,25.26,25.31,22700.0,15.7202,15.7513,15.7202,15.7513,22700.0
2005-12-29 13:00:00,25.3,25.3,25.25,25.27,6200.0,15.7451,15.7451,15.714,15.7264,6200.0
2005-12-29 13:05:00,25.27,25.27,25.25,25.25,1400.0,15.7264,15.7264,15.714,15.714,1400.0
2005-12-29 13:10:00,25.25,25.25,25.23,25.24,4000.0,15.714,15.714,15.7015,15.7078,4000.0
2005-12-29 13:15:00,25.23,25.24,25.23,25.23,3000.0,15.7015,15.7078,15.7015,15.7015,3000.0
2005-12-29 13:20:00,25.23,25.24,25.23,25.24,5400.0,15.7015,15.7078,15.7015,15.7078,5400.0
2005-12-29 13:25:00,25.24,25.24,25.22,25.23,2100.0,15.7078,15.7078,15.6953,15.7015,2100.0
2005-12-29 13:30:00,25.22,25.22,25.21,25.22,2900.0,15.6953,15.6953,15.6891,15.6953,2900.0
2005-12-29 13:35:00,25.22,25.22,25.2,25.21,6900.0,15.6953,15.6953,15.6829,15.6891,6900.0
2005-12-29 13:40:00,25.21,25.21,25.2,25.2,5900.0,15.6891,15.6891,15.6829,15.6829,5900.0
2005-12-29 13:45:00,25.21,25.21,25.19,25.19,18000.0,15.6891,15.6891,15.6766,15.6766,18000.0
2005-12-29 13:50:00,25.18,25.19,25.18,25.18,2700.0,15.6704,15.6766,15.6704,15.6704,2700.0
2005-12-29 13:55:00,25.19,25.19,25.18,25.19,8000.0,15.6766,15.6766,15.6704,15.6766,8000.0
2005-12-29 14:00:00,25.19,25.2,25.18,25.2,5200.0,15.6766,15.6829,15.6704,15.6829,5200.0
2005-12-29 14:05:00,25.19,25.19,25.16,25.17,15000.0,15.6766,15.6766,15.658,15.6642,15000.0
2005-12-29 14:10:00,25.17,25.18,25.14,25.15,19600.0,15.6642,15.6704,15.6455,15.6518,19600.0
2005-12-29 14:15:00,25.15,25.16,25.14,25.16,14800.0,15.6518,15.658,15.6455,15.658,14800.0
2005-12-29 14:20:00,25.16,25.19,25.16,25.19,9400.0,15.658,15.6766,15.658,15.6766,9400.0
2005-12-29 14:25:00,25.18,25.2,25.18,25.19,7800.0,15.6704,15.6829,15.6704,15.6766,7800.0
2005-12-29 14:30:00,25.19,25.2,25.19,25.2,4300.0,15.6766,15.6829,15.6766,15.6829,4300.0
2005-12-29 14:35:00,25.2,25.22,25.19,25.2,18300.0,15.6829,15.6953,15.6766,15.6829,18300.0
2005-12-29 14:40:00,25.2,25.2,25.19,25.2,7000.0,15.6829,15.6829,15.6766,15.6829,7000.0
2005-12-29 14:45:00,25.2,25.2,25.15,25.15,10700.0,15.6829,15.6829,15.6518,15.6518,10700.0
2005-12-29 14:50:00,25.15,25.18,25.15,25.17,9600.0,15.6518,15.6704,15.6518,15.6642,9600.0
2005-12-29 14:55:00,25.17,25.18,25.16,25.18,6900.0,15.6642,15.6704,15.658,15.6704,6900.0
2005-12-29 15:00:00,25.17,25.19,25.16,25.16,20100.0,15.6642,15.6766,15.658,15.658,20100.0
2005-12-29 15:05:00,25.17,25.19,25.16,25.16,12500.0,15.6642,15.6766,15.658,15.658,12500.0
2005-12-29 15:10:00,25.16,25.17,25.12,25.14,24200.0,15.658,15.6642,15.6331,15.6455,24200.0
2005-12-29 15:15:00,25.13,25.15,25.1,25.11,24700.0,15.6393,15.6518,15.6206,15.6269,24700.0
2005-12-29 15:20:00,25.1,25.14,25.09,25.14,21900.0,15.6206,15.6455,15.6144,15.6455,21900.0
2005-12-29 15:25:00,25.13,25.16,25.13,25.14,15500.0,15.6393,15.658,15.6393,15.6455,15500.0
2005-12-29 15:30:00,25.14,25.16,25.13,25.15,8400.0,15.6455,15.658,15.6393,15.6518,8400.0
2005-12-29 15:35:00,25.14,25.15,25.14,25.14,6500.0,15.6455,15.6518,15.6455,15.6455,6500.0
2005-12-29 15:40:00,25.14,25.15,25.13,25.13,22600.0,15.6455,15.6518,15.6393,15.6393,22600.0
2005-12-29 15:45:00,25.14,25.15,25.14,25.14,7900.0,15.6455,15.6518,15.6455,15.6455,7900.0
2005-12-29 15:50:00,25.14,25.15,25.14,25.14,18200.0,15.6455,15.6518,15.6455,15.6455,18200.0
2005-12-29 15:55:00,25.15,25.18,25.14,25.16,27100.0,15.6518,15.6704,15.6455,15.658,27100.0
2005-12-30 09:30:00,25.0,25.07,24.99,25.06,59700.0,15.5584,15.602,15.5522,15.5957,59700.0
2005-12-30 09:35:00,25.05,25.05,25.0,25.02,8300.0,15.5895,15.5895,15.5584,15.5708,8300.0
2005-12-30 09:40:00,25.02,25.02,24.83,24.86,21200.0,15.5708,15.5708,15.4526,15.4713,21200.0
2005-12-30 09:45:00,24.88,24.88,24.86,24.87,13300.0,15.4837,15.4837,15.4713,15.4775,13300.0
2005-12-30 09:50:00,24.83,24.84,24.74,24.84,47700.0,15.4526,15.4588,15.3966,15.4588,47700.0
2005-12-30 09:55:00,24.83,24.84,24.73,24.73,13200.0,15.4526,15.4588,15.3904,15.3904,13200.0
2005-12-30 10:00:00,24.73,24.74,24.66,24.69,25800.0,15.3904,15.3966,15.3468,15.3655,25800.0
2005-12-30 10:05:00,24.7,24.75,24.69,24.72,49000.0,15.3717,15.4028,15.3655,15.3841,49000.0
2005-12-30 10:10:00,24.73,24.73,24.64,24.65,28600.0,15.3904,15.3904,15.3344,15.3406,28600.0
2005-12-30 10:15:00,24.64,24.74,24.63,24.72,38700.0,15.3344,15.3966,15.3281,15.3841,38700.0
2005-12-30 10:20:00,24.72,24.73,24.65,24.68,31500.0,15.3841,15.3904,15.3406,15.3593,31500.0
2005-12-30 10:25:00,24.7,24.72,24.69,24.7,19800.0,15.3717,15.3841,15.3655,15.3717,19800.0
2005-12-30 10:30:00,24.7,24.7,24.66,24.66,6600.0,15.3717,15.3717,15.3468,15.3468,6600.0
2005-12-30 10:35:00,24.67,24.69,24.65,24.66,14200.0,15.353,15.3655,15.3406,15.3468,14200.0
2005-12-30 10:40:00,24.66,24.66,24.61,24.64,9300.0,15.3468,15.3468,15.3157,15.3344,9300.0
2005-12-30 10:45:00,24.65,24.67,24.64,24.66,10000.0,15.3406,15.353,15.3344,15.3468,10000.0
2005-12-30 10:50:00,24.66,24.71,24.65,24.67,37700.0,15.3468,15.3779,15.3406,15.353,37700.0
2005-12-30 10:55:00,24.67,24.73,24.66,24.72,11000.0,15.353,15.3904,15.3468,15.3841,11000.0
2005-12-30 11:00:00,24.71,24.72,24.69,24.71,10600.0,15.3779,15.3841,15.3655,15.3779,10600.0
2005-12-30 11:05:00,24.7,24.72,24.69,24.71,18900.0,15.3717,15.3841,15.3655,15.3779,18900.0
2005-12-30 11:10:00,24.71,24.73,24.71,24.72,12500.0,15.3779,15.3904,15.3779,15.3841,12500.0
2005-12-30 11:15:00,24.71,24.71,24.66,24.7,13100.0,15.3779,15.3779,15.3468,15.3717,13100.0
2005-12-30 11:20:00,24.7,24.71,24.66,24.69,5700.0,15.3717,15.3779,15.3468,15.3655,5700.0
2005-12-30 11:25:00,24.69,24.72,24.69,24.71,10500.0,15.3655,15.3841,15.3655,15.3779,10500.0
2005-12-30 11:30:00,24.72,24.73,24.71,24.73,4100.0,15.3841,15.3904,15.3779,15.3904,4100.0
2005-12-30 11:35:00,24.73,24.79,24.73,24.79,23900.0,15.3904,15.4277,15.3904,15.4277,23900.0
2005-12-30 11:40:00,24.79,24.79,24.76,24.78,10400.0,15.4277,15.4277,15.409,15.4215,10400.0
2005-12-30 11:45:00,24.78,24.78,24.76,24.77,13700.0,15.4215,15.4215,15.409,15.4153,13700.0
2005-12-30 11:50:00,24.76,24.76,24.75,24.75,9000.0,15.409,15.409,15.4028,15.4028,9000.0
2005-12-30 11:55:00,24.75,24.76,24.75,24.76,7000.0,15.4028,15.409,15.4028,15.409,7000.0
2005-12-30 12:00:00,24.75,24.76,24.74,24.75,6400.0,15.4028,15.409,15.3966,15.4028,6400.0
2005-12-30 12:05:00,24.75,24.75,24.72,24.73,7300.0,15.4028,15.4028,15.3841,15.3904,7300.0
2005-12-30 12:10:00,24.73,24.74,24.69,24.71,13100.0,15.3904,15.3966,15.3655,15.3779,13100.0
2005-12-30 12:15:00,24.71,24.73,24.7,24.7,10000.0,15.3779,15.3904,15.3717,15.3717,10000.0
2005-12-30 12:20:00,24.71,24.73,24.68,24.69,12200.0,15.3779,15.3904,15.3593,15.3655,12200.0
2005-12-30 12:25:00,24.69,24.7,24.68,24.7,11600.0,15.3655,15.3717,15.3593,15.3717,11600.0
2005-12-30 12:30:00,24.69,24.71,24.69,24.71,17700.0,15.3655,15.3779,15.3655,15.3779,17700.0
2005-12-30 12:35:00,24.71,24.73,24.7,24.71,15100.0,15.3779,15.3904,15.3717,15.3779,15100.0
2005-12-30 12:40:00,24.72,24.75,24.72,24.74,9100.0,15.3841,15.4028,15.3841,15.3966,9100.0
2005-12-30 12:45:00,24.73,24.73,24.71,24.71,4500.0,15.3904,15.3904,15.3779,15.3779,4500.0
2005-12-30 12:50:00,24.72,24.72,24.69,24.69,3500.0,15.3841,15.3841,15.3655,15.3655,3500.0
2005-12-30 12:55:00,24.7,24.7,24.68,24.69,4600.0,15.3717,15.3717,15.3593,15.3655,4600.0
2005-12-30 13:00:00,24.69,24.72,24.69,24.71,9800.0,15.3655,15.3841,15.3655,15.3779,9800.0
2005-12-30 13:05:00,24.71,24.72,24.67,24.68,11600.0,15.3779,15.3841,15.353,15.3593,11600.0
2005-12-30 13:10:00,24.68,24.72,24.68,24.72,4800.0,15.3593,15.3841,15.3593,15.3841,4800.0
2005-12-30 13:15:00,24.72,24.72,24.7,24.71,7400.0,15.3841,15.3841,15.3717,15.3779,7400.0
2005-12-30 13:20:00,24.7,24.72,24.67,24.72,22400.0,15.3717,15.3841,15.353,15.3841,22400.0
2005-12-30 13:25:00,24.72,24.72,24.65,24.68,8200.0,15.3841,15.3841,15.3406,15.3593,8200.0
2005-12-30 13:30:00,24.67,24.68,24.62,24.64,21400.0,15.353,15.3593,15.3219,15.3344,21400.0
2005-12-30 13:35:00,24.64,24.68,24.64,24.68,11700.0,15.3344,15.3593,15.3344,15.3593,11700.0
2005-12-30 13:40:00,24.68,24.7,24.68,24.7,9600.0,15.3593,15.3717,15.3593,15.3717,9600.0
2005-12-30 13:45:00,24.68,24.68,24.66,24.67,9100.0,15.3593,15.3593,15.3468,15.353,9100.0
2005-12-30 13:50:00,24.67,24.69,24.65,24.65,12900.0,15.353,15.3655,15.3406,15.3406,12900.0
2005-12-30 13:55:00,24.65,24.66,24.64,24.66,7900.0,15.3406,15.3468,15.3344,15.3468,7900.0
2005-12-30 14:00:00,24.64,24.66,24.62,24.63,8200.0,15.3344,15.3468,15.3219,15.3281,8200.0
2005-12-30 14:05:00,24.63,24.72,24.63,24.7,27100.0,15.3281,15.3841,15.3281,15.3717,27100.0
2005-12-30 14:10:00,24.7,24.7,24.64,24.69,15300.0,15.3717,15.3717,15.3344,15.3655,15300.0
2005-12-30 14:15:00,24.68,24.68,24.64,24.65,5500.0,15.3593,15.3593,15.3344,15.3406,5500.0
2005-12-30 14:20:00,24.65,24.65,24.61,24.63,20500.0,15.3406,15.3406,15.3157,15.3281,20500.0
2005-12-30 14:25:00,24.59,24.65,24.59,24.59,29700.0,15.3032,15.3406,15.3032,15.3032,29700.0
2005-12-30 14:30:00,24.59,24.6,24.58,24.6,26500.0,15.3032,15.3095,15.297,15.3095,26500.0
2005-12-30 14:35:00,24.6,24.66,24.59,24.66,23600.0,15.3095,15.3468,15.3032,15.3468,23600.0
2005-12-30 14:40:00,24.66,24.69,24.65,24.66,21100.0,15.3468,15.3655,15.3406,15.3468,21100.0
2005-12-30 14:45:00,24.67,24.67,24.63,24.63,9200.0,15.353,15.353,15.3281,15.3281,9200.0
2005-12-30 14:50:00,24.62,24.63,24.62,24.63,19000.0,15.3219,15.3281,15.3219,15.3281,19000.0
2005-12-30 14:55:00,24.63,24.66,24.62,24.65,8900.0,15.3281,15.3468,15.3219,15.3406,8900.0
2005-12-30 15:00:00,24.65,24.68,24.63,24.64,14000.0,15.3406,15.3593,15.3281,15.3344,14000.0
2005-12-30 15:05:00,24.64,24.65,24.63,24.64,9400.0,15.3344,15.3406,15.3281,15.3344,9400.0
2005-12-30 15:10:00,24.64,24.65,24.62,24.65,18400.0,15.3344,15.3406,15.3219,15.3406,18400.0
2005-12-30 15:15:00,24.65,24.65,24.61,24.63,25600.0,15.3406,15.3406,15.3157,15.3281,25600.0
2005-12-30 15:20:00,24.63,24.69,24.63,24.68,16700.0,15.3281,15.3655,15.3281,15.3593,16700.0
2005-12-30 15:25:00,24.69,24.69,24.66,24.67,16700.0,15.3655,15.3655,15.3468,15.353,16700.0
2005-12-30 15:30:00,24.66,24.71,24.66,24.71,22500.0,15.3468,15.3779,15.3468,15.3779,22500.0
2005-12-30 15:35:00,24.72,24.72,24.67,24.68,15300.0,15.3841,15.3841,15.353,15.3593,15300.0
2005-12-30 15:40:00,24.68,24.69,24.66,24.68,45100.0,15.3593,15.3655,15.3468,15.3593,45100.0
2005-12-30 15:45:00,24.69,24.69,24.65,24.66,45700.0,15.3655,15.3655,15.3406,15.3468,45700.0
2005-12-30 15:50:00,24.66,24.66,24.65,24.66,97100.0,15.3468,15.3468,15.3406,15.3468,97100.0
2005-12-30 15:55:00,24.66,24.69,24.65,24.66,149000.0,15.3468,15.3655,15.3406,15.3468,149000.0
2006-01-03 09:30:00,24.75,24.75,24.56,24.58,174200.0,15.4028,15.4028,15.2846,15.297,174200.0
2006-01-03 09:35:00,24.58,24.7,24.58,24.68,24900.0,15.297,15.3717,15.297,15.3593,24900.0
2006-01-03 09:40:00,24.69,24.75,24.68,24.72,41600.0,15.3655,15.4028,15.3593,15.3841,41600.0
2006-01-03 09:45:00,24.7,24.74,24.67,24.74,37800.0,15.3717,15.3966,15.353,15.3966,37800.0
2006-01-03 09:50:00,24.74,24.74,24.66,24.66,42700.0,15.3966,15.3966,15.3468,15.3468,42700.0
2006-01-03 09:55:00,24.66,24.7,24.6,24.61,34200.0,15.3468,15.3717,15.3095,15.3157,34200.0
2006-01-03 10:00:00,24.63,24.65,24.54,24.55,30000.0,15.3281,15.3406,15.2721,15.2784,30000.0
2006-01-03 10:05:00,24.54,24.58,24.5,24.52,75900.0,15.2721,15.297,15.2472,15.2597,75900.0
2006-01-03 10:10:00,24.52,24.59,24.5,24.53,69200.0,15.2597,15.3032,15.2472,15.2659,69200.0
2006-01-03 10:15:00,24.52,24.53,24.36,24.39,96500.0,15.2597,15.2659,15.1601,15.1788,96500.0
2006-01-03 10:20:00,24.39,24.39,24.28,24.29,102300.0,15.1788,15.1788,15.1103,15.1165,102300.0
2006-01-03 10:25:00,24.29,24.34,24.25,24.33,36900.0,15.1165,15.1477,15.0917,15.1414,36900.0
2006-01-03 10:30:00,24.34,24.34,24.26,24.27,32800.0,15.1477,15.1477,15.0979,15.1041,32800.0
2006-01-03 10:35:00,24.27,24.28,24.17,24.17,40000.0,15.1041,15.1103,15.0419,15.0419,40000.0
2006-01-03 10:40:00,24.18,24.21,24.12,24.18,52700.0,15.0481,15.0668,15.0107,15.0481,52700.0
2006-01-03 10:45:00,24.17,24.2,24.14,24.19,32400.0,15.0419,15.0605,15.0232,15.0543,32400.0
2006-01-03 10:50:00,24.19,24.27,24.17,24.18,54900.0,15.0543,15.1041,15.0419,15.0481,54900.0
2006-01-03 10:55:00,24.18,24.22,24.14,24.19,42800.0,15.0481,15.073,15.0232,15.0543,42800.0
2006-01-03 11:00:00,24.21,24.23,24.16,24.19,46900.0,15.0668,15.0792,15.0356,15.0543,46900.0
2006-01-03 11:05:00,24.18,24.19,24.12,24.15,41900.0,15.0481,15.0543,15.0107,15.0294,41900.0
2006-01-03 11:10:00,24.18,24.18,24.12,24.16,116700.0,15.0481,15.0481,15.0107,15.0356,116700.0
2006-01-03 11:15:00,24.16,24.2,24.13,24.18,43200.0,15.0356,15.0605,15.017,15.0481,43200.0
2006-01-03 11:20:00,24.17,24.21,24.15,24.2,44400.0,15.0419,15.0668,15.0294,15.0605,44400.0
2006-01-03 11:25:00,24.19,24.21,24.17,24.18,42900.0,15.0543,15.0668,15.0419,15.0481,42900.0
2006-01-03 11:30:00,24.19,24.24,24.18,24.24,53100.0,15.0543,15.0854,15.0481,15.0854,53100.0
2006-01-03 11:35:00,24.23,24.25,24.2,24.22,40700.0,15.0792,15.0917,15.0605,15.073,40700.0
2006-01-03 11:40:00,24.22,24.22,24.17,24.18,36500.0,15.073,15.073,15.0419,15.0481,36500.0
2006-01-03 11:45:00,24.18,24.2,24.15,24.15,39100.0,15.0481,15.0605,15.0294,15.0294,39100.0
2006-01-03 11:50:00,24.15,24.17,24.14,24.15,28900.0,15.0294,15.0419,15.0232,15.0294,28900.0
2006-01-03 11:55:00,24.15,24.16,24.1,24.1,46700.0,15.0294,15.0356,14.9983,14.9983,46700.0
2006-01-03 12:00:00,24.1,24.11,24.09,24.1,37400.0,14.9983,15.0045,14.9921,14.9983,37400.0
2006-01-03 12:05:00,24.11,24.21,24.11,24.2,33900.0,15.0045,15.0668,15.0045,15.0605,33900.0
2006-01-03 12:10:00,24.2,24.22,24.11,24.14,37100.0,15.0605,15.073,15.0045,15.0232,37100.0
2006-01-03 12:15:00,24.14,24.15,24.09,24.11,40300.0,15.0232,15.0294,14.9921,15.0045,40300.0
2006-01-03 12:20:00,24.1,24.11,24.05,24.08,37100.0,14.9983,15.0045,14.9672,14.9859,37100.0
2006-01-03 12:25:00,24.07,24.14,24.05,24.14,39400.0,14.9796,15.0232,14.9672,15.0232,39400.0
2006-01-03 12:30:00,24.13,24.16,24.09,24.16,43800.0,15.017,15.0356,14.9921,15.0356,43800.0
2006-01-03 12:35:00,24.15,24.17,24.12,24.13,32100.0,15.0294,15.0419,15.0107,15.017,32100.0
2006-01-03 12:40:00,24.13,24.13,24.05,24.06,29800.0,15.017,15.017,14.9672,14.9734,29800.0
2006-01-03 12:45:00,24.07,24.11,24.05,24.09,20100.0,14.9796,15.0045,14.9672,14.9921,20100.0
2006-01-03 12:50:00,24.08,24.16,24.08,24.12,28500.0,14.9859,15.0356,14.9859,15.0107,28500.0
2006-01-03 12:55:00,24.12,24.13,24.09,24.1,43600.0,15.0107,15.017,14.9921,14.9983,43600.0
2006-01-03 13:00:00,24.11,24.17,24.1,24.13,112600.0,15.0045,15.0419,14.9983,15.017,112600.0
2006-01-03 13:05:00,24.12,24.17,24.1,24.17,49500.0,15.0107,15.0419,14.9983,15.0419,49500.0
2006-01-03 13:10:00,24.17,24.18,24.13,24.17,26100.0,15.0419,15.0481,15.017,15.0419,26100.0
2006-01-03 13:15:00,24.16,24.19,24.15,24.17,24400.0,15.0356,15.0543,15.0294,15.0419,24400.0
2006-01-03 13:20:00,24.16,24.17,24.09,24.15,60300.0,15.0356,15.0419,14.9921,15.0294,60300.0
2006-01-03 13:25:00,24.15,24.15,24.09,24.11,25900.0,15.0294,15.0294,14.9921,15.0045,25900.0
2006-01-03 13:30:00,24.1,24.15,24.09,24.14,21000.0,14.9983,15.0294,14.9921,15.0232,21000.0
2006-01-03 13:35:00,24.13,24.18,24.1,24.17,28400.0,15.017,15.0481,14.9983,15.0419,28400.0
2006-01-03 13:40:00,24.19,24.19,24.11,24.13,19400.0,15.0543,15.0543,15.0045,15.017,19400.0
2006-01-03 13:45:00,24.13,24.17,24.12,24.12,28200.0,15.017,15.0419,15.0107,15.0107,28200.0
2006-01-03 13:50:00,24.12,24.14,24.1,24.14,24100.0,15.0107,15.0232,14.9983,15.0232,24100.0
2006-01-03 13:55:00,24.14,24.16,24.13,24.15,21400.0,15.0232,15.0356,15.017,15.0294,21400.0
2006-01-03 14:00:00,24.15,24.25,24.14,24.25,44300.0,15.0294,15.0917,15.0232,15.0917,44300.0
2006-01-03 14:05:00,24.26,24.26,24.2,24.26,43400.0,15.0979,15.0979,15.0605,15.0979,43400.0
2006-01-03 14:10:00,24.26,24.32,24.22,24.23,37100.0,15.0979,15.1352,15.073,15.0792,37100.0
2006-01-03 14:15:00,24.24,24.29,24.21,24.28,34000.0,15.0854,15.1165,15.0668,15.1103,34000.0
2006-01-03 14:20:00,24.26,24.27,24.17,24.17,47500.0,15.0979,15.1041,15.0419,15.0419,47500.0
2006-01-03 14:25:00,24.18,24.27,24.15,24.25,39100.0,15.0481,15.1041,15.0294,15.0917,39100.0
2006-01-03 14:30:00,24.24,24.36,24.24,24.29,83800.0,15.0854,15.1601,15.0854,15.1165,83800.0
2006-01-03 14:35:00,24.28,24.28,24.22,24.24,39600.0,15.1103,15.1103,15.073,15.0854,39600.0
2006-01-03 14:40:00,24.24,24.28,24.24,24.27,22600.0,15.0854,15.1103,15.0854,15.1041,22600.0
2006-01-03 14:45:00,24.27,24.29,24.23,24.24,30300.0,15.1041,15.1165,15.0792,15.0854,30300.0
2006-01-03 14:50:00,24.24,24.27,24.23,24.27,47400.0,15.0854,15.1041,15.0792,15.1041,47400.0
2006-01-03 14:55:00,24.27,24.28,24.21,24.28,55400.0,15.1041,15.1103,15.0668,15.1103,55400.0
2006-01-03 15:00:00,24.28,24.3,24.27,24.29,43500.0,15.1103,15.1228,15.1041,15.1165,43500.0
2006-01-03 15:05:00,24.29,24.31,24.29,24.3,71000.0,15.1165,15.129,15.1165,15.1228,71000.0
2006-01-03 15:10:00,24.3,24.34,24.28,24.33,62400.0,15.1228,15.1477,15.1103,15.1414,62400.0
2006-01-03 15:15:00,24.33,24.34,24.3,24.34,66800.0,15.1414,15.1477,15.1228,15.1477,66800.0
2006-01-03 15:20:00,24.33,24.35,24.31,24.34,40000.0,15.1414,15.1539,15.129,15.1477,40000.0
2006-01-03 15:25:00,24.35,24.42,24.35,24.35,37200.0,15.1539,15.1974,15.1539,15.1539,37200.0
2006-01-03 15:30:00,24.36,24.44,24.36,24.39,57100.0,15.1601,15.2099,15.1601,15.1788,57100.0
2006-01-03 15:35:00,24.4,24.4,24.33,24.35,45200.0,15.185,15.185,15.1414,15.1539,45200.0
2006-01-03 15:40:00,24.36,24.36,24.31,24.32,246700.0,15.1601,15.1601,15.129,15.1352,246700.0
2006-01-03 15:45:00,24.32,24.34,24.3,24.32,47800.0,15.1352,15.1477,15.1228,15.1352,47800.0
2006-01-03 15:50:00,24.31,24.35,24.29,24.35,134700.0,15.129,15.1539,15.1165,15.1539,134700.0
2006-01-03 15:55:00,24.35,24.39,24.34,24.39,83700.0,15.1539,15.1788,15.1477,15.1788,83700.0
2006-01-04 09:30:00,24.62,24.66,24.6,24.63,179400.0,15.3219,15.3468,15.3095,15.3281,179400.0
2006-01-04 09:35:00,24.66,24.9,24.66,24.89,100900.0,15.3468,15.4962,15.3468,15.4899,100900.0
2006-01-04 09:40:00,24.9,24.99,24.85,24.97,107800.0,15.4962,15.5522,15.4651,15.5397,107800.0
2006-01-04 09:45:00,24.98,25.06,24.96,25.02,152600.0,15.546,15.5957,15.5335,15.5708,152600.0
2006-01-04 09:50:00,25.02,25.03,24.98,24.98,55300.0,15.5708,15.5771,15.546,15.546,55300.0
2006-01-04 09:55:00,24.97,24.99,24.95,24.95,43300.0,15.5397,15.5522,15.5273,15.5273,43300.0
2006-01-04 10:00:00,24.94,24.99,24.93,24.94,63300.0,15.5211,15.5522,15.5148,15.5211,63300.0
2006-01-04 10:05:00,24.94,24.94,24.9,24.9,330600.0,15.5211,15.5211,15.4962,15.4962,330600.0
2006-01-04 10:10:00,24.91,24.99,24.9,24.98,36300.0,15.5024,15.5522,15.4962,15.546,36300.0
2006-01-04 10:15:00,24.98,25.0,24.98,24.98,29500.0,15.546,15.5584,15.546,15.546,29500.0
2006-01-04 10:20:00,24.98,25.09,24.97,25.07,169100.0,15.546,15.6144,15.5397,15.602,169100.0
2006-01-04 10:25:00,25.07,25.1,25.04,25.04,49000.0,15.602,15.6206,15.5833,15.5833,49000.0
2006-01-04 10:30:00,25.04,25.13,25.0,25.01,1050400.0,15.5833,15.6393,15.5584,15.5646,1050400.0
2006-01-04 10:35:00,25.0,25.06,25.0,25.01,100300.0,15.5584,15.5957,15.5584,15.5646,100300.0
2006-01-04 10:40:00,25.01,25.01,24.94,24.97,54400.0,15.5646,15.5646,15.5211,15.5397,54400.0
2006-01-04 10:45:00,24.97,25.03,24.96,25.02,41700.0,15.5397,15.5771,15.5335,15.5708,41700.0
2006-01-04 10:50:00,25.03,25.04,24.99,25.02,47700.0,15.5771,15.5833,15.5522,15.5708,47700.0
2006-01-04 10:55:00,25.02,25.03,24.96,24.97,28500.0,15.5708,15.5771,15.5335,15.5397,28500.0
2006-01-04 11:00:00,24.97,25.0,24.96,25.0,40500.0,15.5397,15.5584,15.5335,15.5584,40500.0
2006-01-04 11:05:00,25.0,25.05,24.99,25.02,1325300.0,15.5584,15.5895,15.5522,15.5708,1325300.0
2006-01-04 11:10:00,25.03,25.12,25.02,25.11,39200.0,15.5771,15.6331,15.5708,15.6269,39200.0
2006-01-04 11:15:00,25.12,25.23,25.12,25.18,83700.0,15.6331,15.7015,15.6331,15.6704,83700.0
2006-01-04 11:20:00,25.18,25.22,25.16,25.2,78300.0,15.6704,15.6953,15.658,15.6829,78300.0
2006-01-04 11:25:00,25.2,25.2,25.15,25.17,26100.0,15.6829,15.6829,15.6518,15.6642,26100.0
2006-01-04 11:30:00,25.17,25.2,25.16,25.17,60800.0,15.6642,15.6829,15.658,15.6642,60800.0
2006-01-04 11:35:00,25.17,25.23,25.17,25.21,43700.0,15.6642,15.7015,15.6642,15.6891,43700.0
2006-01-04 11:40:00,25.21,25.21,25.19,25.2,90100.0,15.6891,15.6891,15.6766,15.6829,90100.0
2006-01-04 11:45:00,25.2,25.23,25.19,25.21,60500.0,15.6829,15.7015,15.6766,15.6891,60500.0
2006-01-04 11:50:00,25.21,25.23,25.19,25.21,69100.0,15.6891,15.7015,15.6766,15.6891,69100.0
2006-01-04 11:55:00,25.21,25.21,25.17,25.19,45700.0,15.6891,15.6891,15.6642,15.6766,45700.0
2006-01-04 12:00:00,25.2,25.24,25.2,25.22,39800.0,15.6829,15.7078,15.6829,15.6953,39800.0
2006-01-04 12:05:00,25.22,25.25,25.21,25.23,110100.0,15.6953,15.714,15.6891,15.7015,110100.0
2006-01-04 12:10:00,25.23,25.24,25.21,25.22,122600.0,15.7015,15.7078,15.6891,15.6953,122600.0
2006-01-04 12:15:00,25.22,25.22,25.2,25.2,32900.0,15.6953,15.6953,15.6829,15.6829,32900.0
2006-01-04 12:20:00,25.2,25.23,25.19,25.22,51900.0,15.6829,15.7015,15.6766,15.6953,51900.0
2006-01-04 12:25:00,25.22,25.22,25.21,25.21,31500.0,15.6953,15.6953,15.6891,15.6891,31500.0
2006-01-04 12:30:00,25.21,25.22,25.2,25.21,57900.0,15.6891,15.6953,15.6829,15.6891,57900.0
2006-01-04 12:35:00,25.2,25.21,25.2,25.21,16200.0,15.6829,15.6891,15.6829,15.6891,16200.0
2006-01-04 12:40:00,25.2,25.23,25.2,25.23,71400.0,15.6829,15.7015,15.6829,15.7015,71400.0
2006-01-04 12:45:00,25.23,25.23,25.21,25.23,52500.0,15.7015,15.7015,15.6891,15.7015,52500.0
2006-01-04 12:50:00,25.22,25.24,25.21,25.23,238400.0,15.6953,15.7078,15.6891,15.7015,238400.0
2006-01-04 12:55:00,25.23,25.23,25.21,25.23,67500.0,15.7015,15.7015,15.6891,15.7015,67500.0
2006-01-04 13:00:00,25.23,25.25,25.21,25.23,40800.0,15.7015,15.714,15.6891,15.7015,40800.0
2006-01-04 13:05:00,25.23,25.25,25.22,25.23,56700.0,15.7015,15.714,15.6953,15.7015,56700.0
2006-01-04 13:10:00,25.23,25.23,25.21,25.22,24500.0,15.7015,15.7015,15.6891,15.6953,24500.0
2006-01-04 13:15:00,25.22,25.23,25.21,25.21,20100.0,15.6953,15.7015,15.6891,15.6891,20100.0
2006-01-04 13:20:00,25.21,25.22,25.2,25.2,34600.0,15.6891,15.6953,15.6829,15.6829,34600.0
2006-01-04 13:25:00,25.21,25.22,25.19,25.2,52000.0,15.6891,15.6953,15.6766,15.6829,52000.0
2006-01-04 13:30:00,25.2,25.2,25.11,25.12,39400.0,15.6829,15.6829,15.6269,15.6331,39400.0
2006-01-04 13:35:00,25.1,25.19,25.1,25.16,23500.0,15.6206,15.6766,15.6206,15.658,23500.0
2006-01-04 13:40:00,25.17,25.22,25.16,25.2,29100.0,15.6642,15.6953,15.658,15.6829,29100.0
2006-01-04 13:45:00,25.19,25.2,25.18,25.2,26300.0,15.6766,15.6829,15.6704,15.6829,26300.0
2006-01-04 13:50:00,25.2,25.2,25.18,25.2,43700.0,15.6829,15.6829,15.6704,15.6829,43700.0
2006-01-04 13:55:00,25.2,25.2,25.19,25.2,35200.0,15.6829,15.6829,15.6766,15.6829,35200.0
2006-01-04 14:00:00,25.2,25.23,25.19,25.21,53600.0,15.6829,15.7015,15.6766,15.6891,53600.0
2006-01-04 14:05:00,25.22,25.23,25.21,25.22,26300.0,15.6953,15.7015,15.6891,15.6953,26300.0
2006-01-04 14:10:00,25.21,25.23,25.21,25.23,68100.0,15.6891,15.7015,15.6891,15.7015,68100.0
2006-01-04 14:15:00,25.22,25.25,25.22,25.25,101300.0,15.6953,15.714,15.6953,15.714,101300.0
2006-01-04 14:20:00,25.25,25.32,25.24,25.26,111700.0,15.714,15.7576,15.7078,15.7202,111700.0
2006-01-04 14:25:00,25.27,25.32,25.27,25.32,68000.0,15.7264,15.7576,15.7264,15.7576,68000.0
2006-01-04 14:30:00,25.33,25.34,25.28,25.3,69800.0,15.7638,15.77,15.7327,15.7451,69800.0
2006-01-04 14:35:00,25.3,25.35,25.3,25.34,60000.0,15.7451,15.7762,15.7451,15.77,60000.0
2006-01-04 14:40:00,25.35,25.4,25.33,25.38,183500.0,15.7762,15.8073,15.7638,15.7949,183500.0
2006-01-04 14:45:00,25.38,25.45,25.38,25.45,99200.0,15.7949,15.8385,15.7949,15.8385,99200.0
2006-01-04 14:50:00,25.45,25.49,25.45,25.49,195200.0,15.8385,15.8633,15.8385,15.8633,195200.0
2006-01-04 14:55:00,25.48,25.49,25.45,25.46,178100.0,15.8571,15.8633,15.8385,15.8447,178100.0
2006-01-04 15:00:00,25.46,25.5,25.43,25.5,121000.0,15.8447,15.8696,15.826,15.8696,121000.0
2006-01-04 15:05:00,25.49,25.54,25.49,25.51,137400.0,15.8633,15.8945,15.8633,15.8758,137400.0
2006-01-04 15:10:00,25.51,25.72,25.5,25.66,226200.0,15.8758,16.0065,15.8696,15.9691,226200.0
2006-01-04 15:15:00,25.66,25.75,25.61,25.75,235500.0,15.9691,16.0252,15.938,16.0252,235500.0
2006-01-04 15:20:00,25.74,25.86,25.74,25.81,215000.0,16.0189,16.0936,16.0189,16.0625,215000.0
2006-01-04 15:25:00,25.81,25.81,25.73,25.73,179900.0,16.0625,16.0625,16.0127,16.0127,179900.0
2006-01-04 15:30:00,25.73,25.78,25.71,25.74,140000.0,16.0127,16.0438,16.0003,16.0189,140000.0
2006-01-04 15:35:00,25.74,25.8,25.73,25.8,133400.0,16.0189,16.0563,16.0127,16.0563,133400.0
2006-01-04 15:40:00,25.79,25.82,25.73,25.74,147200.0,16.05,16.0687,16.0127,16.0189,147200.0
2006-01-04 15:45:00,25.74,25.79,25.72,25.74,128000.0,16.0189,16.05,16.0065,16.0189,128000.0
2006-01-04 15:50:00,25.74,25.99,25.74,25.99,251000.0,16.0189,16.1745,16.0189,16.1745,251000.0
2006-01-04 15:55:00,25.98,26.0,25.95,25.97,259800.0,16.1683,16.1807,16.1496,16.1621,259800.0
2006-01-05 09:30:00,26.0,26.0,25.78,25.8,217400.0,16.1807,16.1807,16.0438,16.0563,217400.0
2006-01-05 09:35:00,25.8,25.86,25.7,25.86,97500.0,16.0563,16.0936,15.994,16.0936,97500.0
2006-01-05 09:40:00,25.85,25.92,25.8,25.8,236500.0,16.0874,16.131,16.0563,16.0563,236500.0
2006-01-05 09:45:00,25.8,25.84,25.78,25.81,47300.0,16.0563,16.0812,16.0438,16.0625,47300.0
2006-01-05 09:50:00,25.81,25.87,25.81,25.81,49500.0,16.0625,16.0998,16.0625,16.0625,49500.0
2006-01-05 09:55:00,25.81,25.85,25.66,25.7,95700.0,16.0625,16.0874,15.9691,15.994,95700.0
2006-01-05 10:00:00,25.7,25.82,25.7,25.82,85300.0,15.994,16.0687,15.994,16.0687,85300.0
2006-01-05 10:05:00,25.82,25.88,25.82,25.82,44500.0,16.0687,16.1061,16.0687,16.0687,44500.0
2006-01-05 10:10:00,25.8,25.82,25.7,25.75,183300.0,16.0563,16.0687,15.994,16.0252,183300.0
2006-01-05 10:15:00,25.74,25.74,25.64,25.65,106100.0,16.0189,16.0189,15.9567,15.9629,106100.0
2006-01-05 10:20:00,25.64,25.69,25.63,25.68,58100.0,15.9567,15.9878,15.9505,15.9816,58100.0
2006-01-05 10:25:00,25.67,25.67,25.61,25.64,45200.0,15.9754,15.9754,15.938,15.9567,45200.0
2006-01-05 10:30:00,25.63,25.65,25.61,25.62,42400.0,15.9505,15.9629,15.938,15.9443,42400.0
2006-01-05 10:35:00,25.62,25.64,25.61,25.61,32200.0,15.9443,15.9567,15.938,15.938,32200.0
2006-01-05 10:40:00,25.62,25.62,25.56,25.56,108500.0,15.9443,15.9443,15.9069,15.9069,108500.0
2006-01-05 10:45:00,25.57,25.72,25.56,25.72,86200.0,15.9131,16.0065,15.9069,16.0065,86200.0
2006-01-05 10:50:00,25.7,25.73,25.69,25.7,78500.0,15.994,16.0127,15.9878,15.994,78500.0
2006-01-05 10:55:00,25.69,25.7,25.67,25.69,12700.0,15.9878,15.994,15.9754,15.9878,12700.0
2006-01-05 11:00:00,25.69,25.7,25.65,25.67,40600.0,15.9878,15.994,15.9629,15.9754,40600.0
2006-01-05 11:05:00,25.67,25.86,25.67,25.82,67200.0,15.9754,16.0936,15.9754,16.0687,67200.0
2006-01-05 11:10:00,25.8,25.89,25.77,25.87,76300.0,16.0563,16.1123,16.0376,16.0998,76300.0
2006-01-05 11:15:00,25.87,25.87,25.73,25.73,75200.0,16.0998,16.0998,16.0127,16.0127,75200.0
2006-01-05 11:20:00,25.74,25.75,25.71,25.72,59900.0,16.0189,16.0252,16.0003,16.0065,59900.0
2006-01-05 11:25:00,25.73,25.74,25.69,25.7,60400.0,16.0127,16.0189,15.9878,15.994,60400.0
2006-01-05 11:30:00,25.71,25.76,25.7,25.73,134300.0,16.0003,16.0314,15.994,16.0127,134300.0
2006-01-05 11:35:00,25.73,25.78,25.7,25.77,23200.0,16.0127,16.0438,15.994,16.0376,23200.0
2006-01-05 11:40:00,25.77,25.79,25.75,25.77,41200.0,16.0376,16.05,16.0252,16.0376,41200.0
2006-01-05 11:45:00,25.77,25.78,25.75,25.75,24300.0,16.0376,16.0438,16.0252,16.0252,24300.0
2006-01-05 11:50:00,25.76,25.77,25.74,25.74,42900.0,16.0314,16.0376,16.0189,16.0189,42900.0
2006-01-05 11:55:00,25.75,25.75,25.7,25.7,15800.0,16.0252,16.0252,15.994,15.994,15800.0
2006-01-05 12:00:00,25.71,25.75,25.7,25.72,84900.0,16.0003,16.0252,15.994,16.0065,84900.0
2006-01-05 12:05:00,25.73,25.78,25.72,25.76,24800.0,16.0127,16.0438,16.0065,16.0314,24800.0
2006-01-05 12:10:00,25.76,25.76,25.73,25.73,19400.0,16.0314,16.0314,16.0127,16.0127,19400.0
2006-01-05 12:15:00,25.73,25.73,25.71,25.72,10000.0,16.0127,16.0127,16.0003,16.0065,10000.0
2006-01-05 12:20:00,25.72,25.75,25.71,25.75,53200.0,16.0065,16.0252,16.0003,16.0252,53200.0
2006-01-05 12:25:00,25.76,25.76,25.75,25.76,14800.0,16.0314,16.0314,16.0252,16.0314,14800.0
2006-01-05 12:30:00,25.75,25.76,25.75,25.76,29100.0,16.0252,16.0314,16.0252,16.0314,29100.0
2006-01-05 12:35:00,25.75,25.76,25.74,25.75,66400.0,16.0252,16.0314,16.0189,16.0252,66400.0
2006-01-05 12:40:00,25.74,25.75,25.71,25.71,26300.0,16.0189,16.0252,16.0003,16.0003,26300.0
2006-01-05 12:45:00,25.71,25.73,25.7,25.72,28500.0,16.0003,16.0127,15.994,16.0065,28500.0
2006-01-05 12:50:00,25.73,25.76,25.73,25.76,27300.0,16.0127,16.0314,16.0127,16.0314,27300.0
2006-01-05 12:55:00,25.76,25.76,25.71,25.71,31000.0,16.0314,16.0314,16.0003,16.0003,31000.0
2006-01-05 13:00:00,25.72,25.74,25.7,25.74,33100.0,16.0065,16.0189,15.994,16.0189,33100.0
2006-01-05 13:05:00,25.74,25.77,25.72,25.76,26200.0,16.0189,16.0376,16.0065,16.0314,26200.0
2006-01-05 13:10:00,25.77,25.77,25.75,25.75,38500.0,16.0376,16.0376,16.0252,16.0252,38500.0
2006-01-05 13:15:00,25.74,25.74,25.7,25.7,24400.0,16.0189,16.0189,15.994,15.994,24400.0
2006-01-05 13:20:00,25.69,25.7,25.65,25.67,46400.0,15.9878,15.994,15.9629,15.9754,46400.0
2006-01-05 13:25:00,25.67,25.67,25.61,25.62,51500.0,15.9754,15.9754,15.938,15.9443,51500.0
2006-01-05 13:30:00,25.62,25.63,25.61,25.63,41600.0,15.9443,15.9505,15.938,15.9505,41600.0
2006-01-05 13:35:00,25.62,25.66,25.61,25.63,59900.0,15.9443,15.9691,15.938,15.9505,59900.0
2006-01-05 13:40:00,25.64,25.65,25.63,25.64,20500.0,15.9567,15.9629,15.9505,15.9567,20500.0
2006-01-05 13:45:00,25.63,25.63,25.62,25.62,21800.0,15.9505,15.9505,15.9443,15.9443,21800.0
2006-01-05 13:50:00,25.63,25.63,25.61,25.62,41100.0,15.9505,15.9505,15.938,15.9443,41100.0
2006-01-05 13:55:00,25.62,25.63,25.6,25.6,11800.0,15.9443,15.9505,15.9318,15.9318,11800.0
2006-01-05 14:00:00,25.61,25.61,25.58,25.59,36100.0,15.938,15.938,15.9194,15.9256,36100.0
2006-01-05 14:05:00,25.59,25.59,25.56,25.57,56700.0,15.9256,15.9256,15.9069,15.9131,56700.0
2006-01-05 14:10:00,25.57,25.6,25.53,25.53,32200.0,15.9131,15.9318,15.8882,15.8882,32200.0
2006-01-05 14:15:00,25.53,25.57,25.53,25.54,25400.0,15.8882,15.9131,15.8882,15.8945,25400.0
2006-01-05 14:20:00,25.53,25.54,25.52,25.53,70000.0,15.8882,15.8945,15.882,15.8882,70000.0
2006-01-05 14:25:00,25.52,25.53,25.48,25.48,108400.0,15.882,15.8882,15.8571,15.8571,108400.0
2006-01-05 14:30:00,25.48,25.49,25.47,25.48,49900.0,15.8571,15.8633,15.8509,15.8571,49900.0
2006-01-05 14:35:00,25.49,25.49,25.46,25.46,17900.0,15.8633,15.8633,15.8447,15.8447,17900.0
2006-01-05 14:40:00,25.47,25.47,25.41,25.41,36800.0,15.8509,15.8509,15.8136,15.8136,36800.0
2006-01-05 14:45:00,25.41,25.45,25.41,25.42,79800.0,15.8136,15.8385,15.8136,15.8198,79800.0
2006-01-05 14:50:00,25.41,25.44,25.41,25.43,43700.0,15.8136,15.8322,15.8136,15.826,43700.0
2006-01-05 14:55:00,25.44,25.46,25.41,25.44,41100.0,15.8322,15.8447,15.8136,15.8322,41100.0
2006-01-05 15:00:00,25.44,25.46,25.38,25.39,54600.0,15.8322,15.8447,15.7949,15.8011,54600.0
2006-01-05 15:05:00,25.39,25.42,25.38,25.41,55100.0,15.8011,15.8198,15.7949,15.8136,55100.0
2006-01-05 15:10:00,25.4,25.4,25.33,25.33,50100.0,15.8073,15.8073,15.7638,15.7638,50100.0
2006-01-05 15:15:00,25.33,25.5,25.33,25.49,110500.0,15.7638,15.8696,15.7638,15.8633,110500.0
2006-01-05 15:20:00,25.48,25.49,25.33,25.37,47400.0,15.8571,15.8633,15.7638,15.7887,47400.0
2006-01-05 15:25:00,25.36,25.39,25.34,25.39,44700.0,15.7824,15.8011,15.77,15.8011,44700.0
2006-01-05 15:30:00,25.39,25.39,25.33,25.38,51300.0,15.8011,15.8011,15.7638,15.7949,51300.0
2006-01-05 15:35:00,25.37,25.38,25.35,25.35,41800.0,15.7887,15.7949,15.7762,15.7762,41800.0
2006-01-05 15:40:00,25.36,25.36,25.26,25.29,119900.0,15.7824,15.7824,15.7202,15.7389,119900.0
2006-01-05 15:45:00,25.28,25.29,25.25,25.28,129600.0,15.7327,15.7389,15.714,15.7327,129600.0
2006-01-05 15:50:00,25.28,25.33,25.27,25.33,75400.0,15.7327,15.7638,15.7264,15.7638,75400.0
2006-01-05 15:55:00,25.32,25.35,25.31,25.33,124300.0,15.7576,15.7762,15.7513,15.7638,124300.0
2006-01-06 09:30:00,25.72,25.72,25.67,25.67,143700.0,16.0065,16.0065,15.9754,15.9754,143700.0
2006-01-06 09:35:00,25.68,25.75,25.61,25.7,58800.0,15.9816,16.0252,15.938,15.994,58800.0
2006-01-06 09:40:00,25.7,25.75,25.7,25.74,67800.0,15.994,16.0252,15.994,16.0189,67800.0
2006-01-06 09:45:00,25.74,25.75,25.7,25.71,66600.0,16.0189,16.0252,15.994,16.0003,66600.0
2006-01-06 09:50:00,25.72,25.73,25.7,25.72,61300.0,16.0065,16.0127,15.994,16.0065,61300.0
2006-01-06 09:55:00,25.72,25.73,25.67,25.7,32600.0,16.0065,16.0127,15.9754,15.994,32600.0
2006-01-06 10:00:00,25.71,25.72,25.67,25.7,28400.0,16.0003,16.0065,15.9754,15.994,28400.0
2006-01-06 10:05:00,25.71,25.74,25.7,25.71,40500.0,16.0003,16.0189,15.994,16.0003,40500.0
2006-01-06 10:10:00,25.71,25.72,25.66,25.66,55300.0,16.0003,16.0065,15.9691,15.9691,55300.0
2006-01-06 10:15:00,25.67,25.68,25.58,25.63,42300.0,15.9754,15.9816,15.9194,15.9505,42300.0
2006-01-06 10:20:00,25.64,25.67,25.6,25.6,66200.0,15.9567,15.9754,15.9318,15.9318,66200.0
2006-01-06 10:25:00,25.6,25.6,25.56,25.59,17800.0,15.9318,15.9318,15.9069,15.9256,17800.0
2006-01-06 10:30:00,25.6,25.62,25.59,25.6,28000.0,15.9318,15.9443,15.9256,15.9318,28000.0
2006-01-06 10:35:00,25.6,25.6,25.52,25.54,41500.0,15.9318,15.9318,15.882,15.8945,41500.0
2006-01-06 10:40:00,25.53,25.56,25.51,25.53,34300.0,15.8882,15.9069,15.8758,15.8882,34300.0
2006-01-06 10:45:00,25.51,25.53,25.49,25.5,67400.0,15.8758,15.8882,15.8633,15.8696,67400.0
2006-01-06 10:50:00,25.49,25.51,25.48,25.5,33800.0,15.8633,15.8758,15.8571,15.8696,33800.0
2006-01-06 10:55:00,25.5,25.53,25.5,25.51,76900.0,15.8696,15.8882,15.8696,15.8758,76900.0
2006-01-06 11:00:00,25.51,25.54,25.5,25.54,33900.0,15.8758,15.8945,15.8696,15.8945,33900.0
2006-01-06 11:05:00,25.53,25.59,25.53,25.58,36900.0,15.8882,15.9256,15.8882,15.9194,36900.0
2006-01-06 11:10:00,25.58,25.61,25.56,25.6,23800.0,15.9194,15.938,15.9069,15.9318,23800.0
2006-01-06 11:15:00,25.6,25.61,25.59,25.6,45500.0,15.9318,15.938,15.9256,15.9318,45500.0
2006-01-06 11:20:00,25.6,25.63,25.6,25.62,46400.0,15.9318,15.9505,15.9318,15.9443,46400.0
2006-01-06 11:25:00,25.61,25.65,25.61,25.64,21200.0,15.938,15.9629,15.938,15.9567,21200.0
2006-01-06 11:30:00,25.63,25.67,25.63,25.67,70900.0,15.9505,15.9754,15.9505,15.9754,70900.0
2006-01-06 11:35:00,25.67,25.74,25.67,25.71,51300.0,15.9754,16.0189,15.9754,16.0003,51300.0
2006-01-06 11:40:00,25.7,25.72,25.69,25.69,20200.0,15.994,16.0065,15.9878,15.9878,20200.0
2006-01-06 11:45:00,25.68,25.73,25.68,25.71,25600.0,15.9816,16.0127,15.9816,16.0003,25600.0
2006-01-06 11:50:00,25.71,25.72,25.7,25.72,13300.0,16.0003,16.0065,15.994,16.0065,13300.0
2006-01-06 11:55:00,25.72,25.73,25.71,25.71,10400.0,16.0065,16.0127,16.0003,16.0003,10400.0
2006-01-06 12:00:00,25.71,25.72,25.7,25.72,24100.0,16.0003,16.0065,15.994,16.0065,24100.0
2006-01-06 12:05:00,25.72,25.72,25.71,25.72,19300.0,16.0065,16.0065,16.0003,16.0065,19300.0
2006-01-06 12:10:00,25.72,25.73,25.72,25.73,12300.0,16.0065,16.0127,16.0065,16.0127,12300.0
2006-01-06 12:15:00,25.73,25.73,25.72,25.72,10600.0,16.0127,16.0127,16.0065,16.0065,10600.0
2006-01-06 12:20:00,25.72,25.74,25.72,25.74,22800.0,16.0065,16.0189,16.0065,16.0189,22800.0
2006-01-06 12:25:00,25.74,25.79,25.74,25.78,25200.0,16.0189,16.05,16.0189,16.0438,25200.0
2006-01-06 12:30:00,25.78,25.8,25.78,25.8,16900.0,16.0438,16.0563,16.0438,16.0563,16900.0
2006-01-06 12:35:00,25.81,25.82,25.79,25.81,13400.0,16.0625,16.0687,16.05,16.0625,13400.0
2006-01-06 12:40:00,25.82,25.83,25.81,25.83,20300.0,16.0687,16.0749,16.0625,16.0749,20300.0
2006-01-06 12:45:00,25.83,25.83,25.78,25.78,11900.0,16.0749,16.0749,16.0438,16.0438,11900.0
2006-01-06 12:50:00,25.78,25.81,25.78,25.8,38000.0,16.0438,16.0625,16.0438,16.0563,38000.0
2006-01-06 12:55:00,25.8,25.81,25.78,25.78,13200.0,16.0563,16.0625,16.0438,16.0438,13200.0
2006-01-06 13:00:00,25.79,25.79,25.78,25.78,4800.0,16.05,16.05,16.0438,16.0438,4800.0
2006-01-06 13:05:00,25.78,25.83,25.78,25.83,23800.0,16.0438,16.0749,16.0438,16.0749,23800.0
2006-01-06 13:10:00,25.83,25.83,25.8,25.83,15500.0,16.0749,16.0749,16.0563,16.0749,15500.0
2006-01-06 13:15:00,25.83,25.85,25.83,25.84,15900.0,16.0749,16.0874,16.0749,16.0812,15900.0
2006-01-06 13:20:00,25.85,25.88,25.84,25.86,19400.0,16.0874,16.1061,16.0812,16.0936,19400.0
2006-01-06 13:25:00,25.87,25.87,25.85,25.87,10200.0,16.0998,16.0998,16.0874,16.0998,10200.0
2006-01-06 13:30:00,25.87,25.9,25.87,25.89,17800.0,16.0998,16.1185,16.0998,16.1123,17800.0
2006-01-06 13:35:00,25.89,25.94,25.89,25.92,27800.0,16.1123,16.1434,16.1123,16.131,27800.0
2006-01-06 13:40:00,25.92,25.94,25.89,25.91,19500.0,16.131,16.1434,16.1123,16.1247,19500.0
2006-01-06 13:45:00,25.9,25.96,25.9,25.94,15100.0,16.1185,16.1558,16.1185,16.1434,15100.0
2006-01-06 13:50:00,25.94,25.96,25.93,25.96,30600.0,16.1434,16.1558,16.1372,16.1558,30600.0
2006-01-06 13:55:00,25.96,25.97,25.94,25.94,23200.0,16.1558,16.1621,16.1434,16.1434,23200.0
2006-01-06 14:00:00,25.95,25.96,25.94,25.96,26400.0,16.1496,16.1558,16.1434,16.1558,26400.0
2006-01-06 14:05:00,25.96,26.0,25.96,25.99,248000.0,16.1558,16.1807,16.1558,16.1745,248000.0
2006-01-06 14:10:00,25.99,26.01,25.98,25.99,113900.0,16.1745,16.187,16.1683,16.1745,113900.0
2006-01-06 14:15:00,26.01,26.04,25.97,25.97,57500.0,16.187,16.2056,16.1621,16.1621,57500.0
2006-01-06 14:20:00,25.97,25.98,25.93,25.94,62600.0,16.1621,16.1683,16.1372,16.1434,62600.0
2006-01-06 14:25:00,25.94,25.95,25.92,25.95,51800.0,16.1434,16.1496,16.131,16.1496,51800.0
2006-01-06 14:30:00,25.95,25.95,25.92,25.93,27600.0,16.1496,16.1496,16.131,16.1372,27600.0
2006-01-06 14:35:00,25.93,25.97,25.93,25.96,15000.0,16.1372,16.1621,16.1372,16.1558,15000.0
2006-01-06 14:40:00,25.96,25.99,25.96,25.98,21900.0,16.1558,16.1745,16.1558,16.1683,21900.0
2006-01-06 14:45:00,25.98,26.01,25.98,26.01,30800.0,16.1683,16.187,16.1683,16.187,30800.0
2006-01-06 14:50:00,26.01,26.03,26.0,26.0,29200.0,16.187,16.1994,16.1807,16.1807,29200.0
2006-01-06 14:55:00,26.0,26.01,26.0,26.01,19100.0,16.1807,16.187,16.1807,16.187,19100.0
2006-01-06 15:00:00,26.0,26.01,25.99,25.99,15200.0,16.1807,16.187,16.1745,16.1745,15200.0
2006-01-06 15:05:00,25.99,26.02,25.99,26.01,40700.0,16.1745,16.1932,16.1745,16.187,40700.0
2006-01-06 15:10:00,26.01,26.02,26.0,26.01,28300.0,16.187,16.1932,16.1807,16.187,28300.0
2006-01-06 15:15:00,26.01,26.05,26.01,26.05,229700.0,16.187,16.2119,16.187,16.2119,229700.0
2006-01-06 15:20:00,26.04,26.05,26.0,26.0,52600.0,16.2056,16.2119,16.1807,16.1807,52600.0
2006-01-06 15:25:00,26.0,26.01,25.98,26.0,30200.0,16.1807,16.187,16.1683,16.1807,30200.0
2006-01-06 15:30:00,25.99,26.0,25.98,26.0,39700.0,16.1745,16.1807,16.1683,16.1807,39700.0
2006-01-06 15:35:00,25.99,26.02,25.99,26.01,39600.0,16.1745,16.1932,16.1745,16.187,39600.0
2006-01-06 15:40:00,26.01,26.05,26.01,26.05,37800.0,16.187,16.2119,16.187,16.2119,37800.0
2006-01-06 15:45:00,26.04,26.05,26.01,26.05,73200.0,16.2056,16.2119,16.187,16.2119,73200.0
2006-01-06 15:50:00,26.05,26.05,26.0,26.01,52400.0,16.2119,16.2119,16.1807,16.187,52400.0
2006-01-06 15:55:00,26.01,26.04,25.99,26.04,48600.0,16.187,16.2056,16.1745,16.2056,48600.0
2006-01-09 09:30:00,26.11,26.28,26.11,26.26,111100.0,16.2492,16.355,16.2492,16.3425,111100.0
2006-01-09 09:35:00,26.26,26.36,26.25,26.35,29300.0,16.3425,16.4048,16.3363,16.3986,29300.0
2006-01-09 09:40:00,26.37,26.4,26.26,26.31,54900.0,16.411,16.4297,16.3425,16.3737,54900.0
2006-01-09 09:45:00,26.32,26.38,26.31,26.34,41000.0,16.3799,16.4172,16.3737,16.3923,41000.0
2006-01-09 09:50:00,26.35,26.42,26.34,26.42,69100.0,16.3986,16.4421,16.3923,16.4421,69100.0
2006-01-09 09:55:00,26.41,26.44,26.4,26.44,60300.0,16.4359,16.4546,16.4297,16.4546,60300.0
2006-01-09 10:00:00,26.44,26.49,26.4,26.4,80000.0,16.4546,16.4857,16.4297,16.4297,80000.0
2006-01-09 10:05:00,26.4,26.44,26.38,26.44,105100.0,16.4297,16.4546,16.4172,16.4546,105100.0
2006-01-09 10:10:00,26.44,26.44,26.39,26.41,38600.0,16.4546,16.4546,16.4235,16.4359,38600.0
2006-01-09 10:15:00,26.41,26.47,26.41,26.45,40500.0,16.4359,16.4732,16.4359,16.4608,40500.0
2006-01-09 10:20:00,26.47,26.55,26.45,26.55,58000.0,16.4732,16.523,16.4608,16.523,58000.0
2006-01-09 10:25:00,26.55,26.57,26.51,26.51,55500.0,16.523,16.5355,16.4981,16.4981,55500.0
2006-01-09 10:30:00,26.51,26.57,26.51,26.53,72600.0,16.4981,16.5355,16.4981,16.5106,72600.0
2006-01-09 10:35:00,26.53,26.57,26.53,26.56,78600.0,16.5106,16.5355,16.5106,16.5292,78600.0
2006-01-09 10:40:00,26.56,26.56,26.51,26.54,77400.0,16.5292,16.5292,16.4981,16.5168,77400.0
2006-01-09 10:45:00,26.55,26.61,26.55,26.6,64400.0,16.523,16.5604,16.523,16.5541,64400.0
2006-01-09 10:50:00,26.6,26.9,26.6,26.84,185700.0,16.5541,16.7408,16.5541,16.7035,185700.0
2006-01-09 10:55:00,26.85,26.85,26.7,26.71,68300.0,16.7097,16.7097,16.6164,16.6226,68300.0
2006-01-09 11:00:00,26.7,26.71,26.6,26.62,163500.0,16.6164,16.6226,16.5541,16.5666,163500.0
2006-01-09 11:05:00,26.62,26.68,26.62,26.65,94600.0,16.5666,16.6039,16.5666,16.5853,94600.0
2006-01-09 11:10:00,26.66,26.69,26.65,26.67,68400.0,16.5915,16.6102,16.5853,16.5977,68400.0
2006-01-09 11:15:00,26.67,26.68,26.65,26.65,42500.0,16.5977,16.6039,16.5853,16.5853,42500.0
2006-01-09 11:20:00,26.65,26.65,26.59,26.59,42500.0,16.5853,16.5853,16.5479,16.5479,42500.0
2006-01-09 11:25:00,26.59,26.64,26.54,26.56,407200.0,16.5479,16.579,16.5168,16.5292,407200.0
2006-01-09 11:30:00,26.55,26.64,26.55,26.6,200200.0,16.523,16.579,16.523,16.5541,200200.0
2006-01-09 11:35:00,26.59,26.62,26.56,26.58,156500.0,16.5479,16.5666,16.5292,16.5417,156500.0
2006-01-09 11:40:00,26.58,26.62,26.57,26.59,49800.0,16.5417,16.5666,16.5355,16.5479,49800.0
2006-01-09 11:45:00,26.6,26.6,26.57,26.57,92900.0,16.5541,16.5541,16.5355,16.5355,92900.0
2006-01-09 11:50:00,26.57,26.58,26.55,26.57,25200.0,16.5355,16.5417,16.523,16.5355,25200.0
2006-01-09 11:55:00,26.57,26.6,26.56,26.57,31600.0,16.5355,16.5541,16.5292,16.5355,31600.0
2006-01-09 12:00:00,26.57,26.57,26.54,26.55,16700.0,16.5355,16.5355,16.5168,16.523,16700.0
2006-01-09 12:05:00,26.55,26.55,26.5,26.52,462300.0,16.523,16.523,16.4919,16.5044,462300.0
2006-01-09 12:10:00,26.51,26.51,26.45,26.48,28600.0,16.4981,16.4981,16.4608,16.4795,28600.0
2006-01-09 12:15:00,26.48,26.5,26.45,26.49,52300.0,16.4795,16.4919,16.4608,16.4857,52300.0
2006-01-09 12:20:00,26.49,26.5,26.46,26.47,36900.0,16.4857,16.4919,16.467,16.4732,36900.0
2006-01-09 12:25:00,26.47,26.47,26.45,26.46,10500.0,16.4732,16.4732,16.4608,16.467,10500.0
2006-01-09 12:30:00,26.46,26.47,26.45,26.46,18100.0,16.467,16.4732,16.4608,16.467,18100.0
2006-01-09 12:35:00,26.46,26.46,26.45,26.46,25300.0,16.467,16.467,16.4608,16.467,25300.0
2006-01-09 12:40:00,26.46,26.46,26.44,26.45,16300.0,16.467,16.467,16.4546,16.4608,16300.0
2006-01-09 12:45:00,26.44,26.47,26.44,26.47,46700.0,16.4546,16.4732,16.4546,16.4732,46700.0
2006-01-09 12:50:00,26.47,26.49,26.46,26.49,37000.0,16.4732,16.4857,16.467,16.4857,37000.0
2006-01-09 12:55:00,26.47,26.5,26.46,26.5,27000.0,16.4732,16.4919,16.467,16.4919,27000.0
2006-01-09 13:00:00,26.5,26.5,26.48,26.5,25800.0,16.4919,16.4919,16.4795,16.4919,25800.0
2006-01-09 13:05:00,26.5,26.53,26.48,26.49,21400.0,16.4919,16.5106,16.4795,16.4857,21400.0
2006-01-09 13:10:00,26.48,26.5,26.48,26.49,24600.0,16.4795,16.4919,16.4795,16.4857,24600.0
2006-01-09 13:15:00,26.49,26.49,26.47,26.48,16800.0,16.4857,16.4857,16.4732,16.4795,16800.0
2006-01-09 13:20:00,26.48,26.52,26.47,26.51,37300.0,16.4795,16.5044,16.4732,16.4981,37300.0
2006-01-09 13:25:00,26.51,26.53,26.48,26.48,18400.0,16.4981,16.5106,16.4795,16.4795,18400.0
2006-01-09 13:30:00,26.49,26.49,26.47,26.47,12600.0,16.4857,16.4857,16.4732,16.4732,12600.0
2006-01-09 13:35:00,26.47,26.48,26.44,26.48,34600.0,16.4732,16.4795,16.4546,16.4795,34600.0
2006-01-09 13:40:00,26.5,26.5,26.46,26.47,11000.0,16.4919,16.4919,16.467,16.4732,11000.0
2006-01-09 13:45:00,26.47,26.49,26.45,26.48,45500.0,16.4732,16.4857,16.4608,16.4795,45500.0
2006-01-09 13:50:00,26.47,26.52,26.47,26.49,47500.0,16.4732,16.5044,16.4732,16.4857,47500.0
2006-01-09 13:55:00,26.49,26.5,26.47,26.47,25300.0,16.4857,16.4919,16.4732,16.4732,25300.0
2006-01-09 14:00:00,26.47,26.48,26.45,26.46,41800.0,16.4732,16.4795,16.4608,16.467,41800.0
2006-01-09 14:05:00,26.47,26.47,26.44,26.46,54900.0,16.4732,16.4732,16.4546,16.467,54900.0
2006-01-09 14:10:00,26.46,26.47,26.45,26.47,64100.0,16.467,16.4732,16.4608,16.4732,64100.0
2006-01-09 14:15:00,26.47,26.51,26.46,26.47,30300.0,16.4732,16.4981,16.467,16.4732,30300.0
2006-01-09 14:20:00,26.47,26.47,26.44,26.45,28800.0,16.4732,16.4732,16.4546,16.4608,28800.0
2006-01-09 14:25:00,26.45,26.49,26.44,26.48,38700.0,16.4608,16.4857,16.4546,16.4795,38700.0
2006-01-09 14:30:00,26.49,26.49,26.45,26.45,22000.0,16.4857,16.4857,16.4608,16.4608,22000.0
2006-01-09 14:35:00,26.45,26.48,26.45,26.46,97200.0,16.4608,16.4795,16.4608,16.467,97200.0
2006-01-09 14:40:00,26.47,26.49,26.45,26.49,31100.0,16.4732,16.4857,16.4608,16.4857,31100.0
2006-01-09 14:45:00,26.48,26.48,26.45,26.46,53000.0,16.4795,16.4795,16.4608,16.467,53000.0
2006-01-09 14:50:00,26.45,26.5,26.45,26.49,42500.0,16.4608,16.4919,16.4608,16.4857,42500.0
2006-01-09 14:55:00,26.48,26.49,26.45,26.46,15400.0,16.4795,16.4857,16.4608,16.467,15400.0
2006-01-09 15:00:00,26.45,26.47,26.45,26.46,53700.0,16.4608,16.4732,16.4608,16.467,53700.0
2006-01-09 15:05:00,26.46,26.49,26.46,26.49,53300.0,16.467,16.4857,16.467,16.4857,53300.0
2006-01-09 15:10:00,26.48,26.5,26.48,26.5,41900.0,16.4795,16.4919,16.4795,16.4919,41900.0
2006-01-09 15:15:00,26.49,26.49,26.46,26.47,49400.0,16.4857,16.4857,16.467,16.4732,49400.0
2006-01-09 15:20:00,26.47,26.48,26.46,26.46,36600.0,16.4732,16.4795,16.467,16.467,36600.0
2006-01-09 15:25:00,26.47,26.47,26.46,26.47,50300.0,16.4732,16.4732,16.467,16.4732,50300.0
2006-01-09 15:30:00,26.47,26.47,26.44,26.45,88200.0,16.4732,16.4732,16.4546,16.4608,88200.0
2006-01-09 15:35:00,26.45,26.47,26.45,26.46,50900.0,16.4608,16.4732,16.4608,16.467,50900.0
2006-01-09 15:40:00,26.46,26.48,26.45,26.47,52300.0,16.467,16.4795,16.4608,16.4732,52300.0
2006-01-09 15:45:00,26.47,26.48,26.41,26.41,72600.0,16.4732,16.4795,16.4359,16.4359,72600.0
2006-01-09 15:50:00,26.41,26.41,26.38,26.4,80500.0,16.4359,16.4359,16.4172,16.4297,80500.0
2006-01-09 15:55:00,26.4,26.43,26.38,26.42,50500.0,16.4297,16.4483,16.4172,16.4421,50500.0
2006-01-10 09:30:00,26.45,26.57,26.4,26.57,158300.0,16.4608,16.5355,16.4297,16.5355,158300.0
2006-01-10 09:35:00,26.6,26.67,26.55,26.61,38100.0,16.5541,16.5977,16.523,16.5604,38100.0
2006-01-10 09:40:00,26.61,26.61,26.55,26.55,26300.0,16.5604,16.5604,16.523,16.523,26300.0
2006-01-10 09:45:00,26.55,26.56,26.41,26.44,43400.0,16.523,16.5292,16.4359,16.4546,43400.0
2006-01-10 09:50:00,26.44,26.44,26.3,26.31,37500.0,16.4546,16.4546,16.3674,16.3737,37500.0
2006-01-10 09:55:00,26.31,26.38,26.28,26.38,46400.0,16.3737,16.4172,16.355,16.4172,46400.0
2006-01-10 10:00:00,26.4,26.47,26.39,26.43,105800.0,16.4297,16.4732,16.4235,16.4483,105800.0
2006-01-10 10:05:00,26.41,26.42,26.32,26.35,54100.0,16.4359,16.4421,16.3799,16.3986,54100.0
2006-01-10 10:10:00,26.33,26.36,26.33,26.34,37400.0,16.3861,16.4048,16.3861,16.3923,37400.0
2006-01-10 10:15:00,26.34,26.37,26.29,26.3,46900.0,16.3923,16.411,16.3612,16.3674,46900.0
2006-01-10 10:20:00,26.3,26.3,26.25,26.28,22000.0,16.3674,16.3674,16.3363,16.355,22000.0
2006-01-10 10:25:00,26.29,26.32,26.28,26.32,35600.0,16.3612,16.3799,16.355,16.3799,35600.0
2006-01-10 10:30:00,26.3,26.33,26.29,26.31,24100.0,16.3674,16.3861,16.3612,16.3737,24100.0
2006-01-10 10:35:00,26.3,26.34,26.29,26.3,25600.0,16.3674,16.3923,16.3612,16.3674,25600.0
2006-01-10 10:40:00,26.29,26.3,26.28,26.29,49000.0,16.3612,16.3674,16.355,16.3612,49000.0
2006-01-10 10:45:00,26.28,26.28,26.18,26.23,30300.0,16.355,16.355,16.2928,16.3239,30300.0
2006-01-10 10:50:00,26.23,26.29,26.23,26.27,31100.0,16.3239,16.3612,16.3239,16.3488,31100.0
2006-01-10 10:55:00,26.27,26.28,26.25,26.26,41300.0,16.3488,16.355,16.3363,16.3425,41300.0
2006-01-10 11:00:00,26.26,26.26,26.22,26.23,50900.0,16.3425,16.3425,16.3177,16.3239,50900.0
2006-01-10 11:05:00,26.24,26.25,26.22,26.23,36300.0,16.3301,16.3363,16.3177,16.3239,36300.0
2006-01-10 11:10:00,26.23,26.25,26.22,26.22,30100.0,16.3239,16.3363,16.3177,16.3177,30100.0
2006-01-10 11:15:00,26.22,26.22,26.2,26.21,18700.0,16.3177,16.3177,16.3052,16.3114,18700.0
2006-01-10 11:20:00,26.21,26.23,26.2,26.22,19800.0,16.3114,16.3239,16.3052,16.3177,19800.0
2006-01-10 11:25:00,26.21,26.22,26.21,26.21,19600.0,16.3114,16.3177,16.3114,16.3114,19600.0
2006-01-10 11:30:00,26.21,26.22,26.15,26.17,37000.0,16.3114,16.3177,16.2741,16.2865,37000.0
2006-01-10 11:35:00,26.17,26.22,26.17,26.2,25500.0,16.2865,16.3177,16.2865,16.3052,25500.0
2006-01-10 11:40:00,26.21,26.24,26.21,26.23,33300.0,16.3114,16.3301,16.3114,16.3239,33300.0
2006-01-10 11:45:00,26.24,26.27,26.23,26.27,18100.0,16.3301,16.3488,16.3239,16.3488,18100.0
2006-01-10 11:50:00,26.27,26.28,26.26,26.26,29700.0,16.3488,16.355,16.3425,16.3425,29700.0
2006-01-10 11:55:00,26.26,26.27,26.22,26.23,16300.0,16.3425,16.3488,16.3177,16.3239,16300.0
2006-01-10 12:00:00,26.23,26.3,26.21,26.28,30300.0,16.3239,16.3674,16.3114,16.355,30300.0
2006-01-10 12:05:00,26.28,26.3,26.28,26.29,8300.0,16.355,16.3674,16.355,16.3612,8300.0
2006-01-10 12:10:00,26.28,26.33,26.28,26.32,51600.0,16.355,16.3861,16.355,16.3799,51600.0
2006-01-10 12:15:00,26.31,26.33,26.31,26.31,10100.0,16.3737,16.3861,16.3737,16.3737,10100.0
2006-01-10 12:20:00,26.31,26.33,26.3,26.3,15400.0,16.3737,16.3861,16.3674,16.3674,15400.0
2006-01-10 12:25:00,26.31,26.34,26.31,26.31,25800.0,16.3737,16.3923,16.3737,16.3737,25800.0
2006-01-10 12:30:00,26.31,26.31,26.23,26.23,47900.0,16.3737,16.3737,16.3239,16.3239,47900.0
2006-01-10 12:35:00,26.23,26.24,26.22,26.24,28800.0,16.3239,16.3301,16.3177,16.3301,28800.0
2006-01-10 12:40:00,26.23,26.24,26.21,26.22,40700.0,16.3239,16.3301,16.3114,16.3177,40700.0
2006-01-10 12:45:00,26.21,26.26,26.19,26.19,53600.0,16.3114,16.3425,16.299,16.299,53600.0
2006-01-10 12:50:00,26.19,26.19,26.16,26.17,31200.0,16.299,16.299,16.2803,16.2865,31200.0
2006-01-10 12:55:00,26.16,26.19,26.16,26.19,61800.0,16.2803,16.299,16.2803,16.299,61800.0
2006-01-10 13:00:00,26.19,26.22,26.19,26.22,9300.0,16.299,16.3177,16.299,16.3177,9300.0
2006-01-10 13:05:00,26.21,26.27,26.21,26.27,27200.0,16.3114,16.3488,16.3114,16.3488,27200.0
2006-01-10 13:10:00,26.27,26.36,26.27,26.35,16800.0,16.3488,16.4048,16.3488,16.3986,16800.0
2006-01-10 13:15:00,26.35,26.35,26.28,26.28,23000.0,16.3986,16.3986,16.355,16.355,23000.0
2006-01-10 13:20:00,26.28,26.32,26.27,26.31,20600.0,16.355,16.3799,16.3488,16.3737,20600.0
2006-01-10 13:25:00,26.31,26.36,26.31,26.36,13000.0,16.3737,16.4048,16.3737,16.4048,13000.0
2006-01-10 13:30:00,26.36,26.37,26.32,26.33,22100.0,16.4048,16.411,16.3799,16.3861,22100.0
2006-01-10 13:35:00,26.33,26.33,26.29,26.3,24600.0,16.3861,16.3861,16.3612,16.3674,24600.0
2006-01-10 13:40:00,26.3,26.31,26.28,26.3,20400.0,16.3674,16.3737,16.355,16.3674,20400.0
2006-01-10 13:45:00,26.29,26.3,26.27,26.27,11000.0,16.3612,16.3674,16.3488,16.3488,11000.0
2006-01-10 13:50:00,26.27,26.29,26.25,26.25,15300.0,16.3488,16.3612,16.3363,16.3363,15300.0
2006-01-10 13:55:00,26.25,26.26,26.21,26.25,32700.0,16.3363,16.3425,16.3114,16.3363,32700.0
2006-01-10 14:00:00,26.25,26.25,26.2,26.21,129700.0,16.3363,16.3363,16.3052,16.3114,129700.0
2006-01-10 14:05:00,26.21,26.21,26.18,26.19,29100.0,16.3114,16.3114,16.2928,16.299,29100.0
2006-01-10 14:10:00,26.19,26.21,26.17,26.21,30800.0,16.299,16.3114,16.2865,16.3114,30800.0
2006-01-10 14:15:00,26.2,26.21,26.2,26.21,15600.0,16.3052,16.3114,16.3052,16.3114,15600.0
2006-01-10 14:20:00,26.21,26.25,26.21,26.25,36000.0,16.3114,16.3363,16.3114,16.3363,36000.0
2006-01-10 14:25:00,26.25,26.25,26.2,26.2,30200.0,16.3363,16.3363,16.3052,16.3052,30200.0
2006-01-10 14:30:00,26.2,26.21,26.2,26.2,20900.0,16.3052,16.3114,16.3052,16.3052,20900.0
2006-01-10 14:35:00,26.2,26.21,26.2,26.21,15300.0,16.3052,16.3114,16.3052,16.3114,15300.0
2006-01-10 14:40:00,26.21,26.21,26.16,26.16,35000.0,16.3114,16.3114,16.2803,16.2803,35000.0
2006-01-10 14:45:00,26.16,26.17,26.15,26.16,17300.0,16.2803,16.2865,16.2741,16.2803,17300.0
2006-01-10 14:50:00,26.16,26.16,26.12,26.12,25000.0,16.2803,16.2803,16.2554,16.2554,25000.0
2006-01-10 14:55:00,26.11,26.15,26.11,26.14,30200.0,16.2492,16.2741,16.2492,16.2679,30200.0
2006-01-10 15:00:00,26.13,26.16,26.12,26.15,14900.0,16.2616,16.2803,16.2554,16.2741,14900.0
2006-01-10 15:05:00,26.15,26.17,26.14,26.16,20200.0,16.2741,16.2865,16.2679,16.2803,20200.0
2006-01-10 15:10:00,26.16,26.16,26.11,26.14,25000.0,16.2803,16.2803,16.2492,16.2679,25000.0
2006-01-10 15:15:00,26.14,26.14,26.12,26.13,22000.0,16.2679,16.2679,16.2554,16.2616,22000.0
2006-01-10 15:20:00,26.14,26.21,26.14,26.21,61400.0,16.2679,16.3114,16.2679,16.3114,61400.0
2006-01-10 15:25:00,26.19,26.21,26.18,26.2,56300.0,16.299,16.3114,16.2928,16.3052,56300.0
2006-01-10 15:30:00,26.2,26.23,26.15,26.15,46500.0,16.3052,16.3239,16.2741,16.2741,46500.0
2006-01-10 15:35:00,26.16,26.2,26.12,26.19,24500.0,16.2803,16.3052,16.2554,16.299,24500.0
2006-01-10 15:40:00,26.19,26.22,26.17,26.17,25500.0,16.299,16.3177,16.2865,16.2865,25500.0
2006-01-10 15:45:00,26.17,26.23,26.17,26.2,16400.0,16.2865,16.3239,16.2865,16.3052,16400.0
2006-01-10 15:50:00,26.21,26.21,26.15,26.18,41200.0,16.3114,16.3114,16.2741,16.2928,41200.0
2006-01-10 15:55:00,26.18,26.2,26.18,26.2,41600.0,16.2928,16.3052,16.2928,16.3052,41600.0
2006-01-11 09:30:00,26.35,26.4,26.31,26.4,77600.0,16.3986,16.4297,16.3737,16.4297,77600.0
2006-01-11 09:35:00,26.46,26.55,26.41,26.52,39500.0,16.467,16.523,16.4359,16.5044,39500.0
2006-01-11 09:40:00,26.53,26.61,26.52,26.61,60300.0,16.5106,16.5604,16.5044,16.5604,60300.0
2006-01-11 09:45:00,26.62,26.7,26.6,26.69,89400.0,16.5666,16.6164,16.5541,16.6102,89400.0
2006-01-11 09:50:00,26.7,26.7,26.6,26.61,150900.0,16.6164,16.6164,16.5541,16.5604,150900.0
2006-01-11 09:55:00,26.61,26.7,26.6,26.69,79000.0,16.5604,16.6164,16.5541,16.6102,79000.0
2006-01-11 10:00:00,26.66,26.69,26.61,26.61,37800.0,16.5915,16.6102,16.5604,16.5604,37800.0
2006-01-11 10:05:00,26.61,26.7,26.61,26.69,114700.0,16.5604,16.6164,16.5604,16.6102,114700.0
2006-01-11 10:10:00,26.7,26.73,26.68,26.73,83900.0,16.6164,16.635,16.6039,16.635,83900.0
2006-01-11 10:15:00,26.72,26.8,26.72,26.8,67200.0,16.6288,16.6786,16.6288,16.6786,67200.0
2006-01-11 10:20:00,26.8,26.8,26.75,26.75,125800.0,16.6786,16.6786,16.6475,16.6475,125800.0
2006-01-11 10:25:00,26.75,26.77,26.72,26.74,24200.0,16.6475,16.6599,16.6288,16.6413,24200.0
2006-01-11 10:30:00,26.74,26.74,26.67,26.67,41400.0,16.6413,16.6413,16.5977,16.5977,41400.0
2006-01-11 10:35:00,26.67,26.72,26.66,26.72,44900.0,16.5977,16.6288,16.5915,16.6288,44900.0
2006-01-11 10:40:00,26.72,26.72,26.67,26.7,40700.0,16.6288,16.6288,16.5977,16.6164,40700.0
2006-01-11 10:45:00,26.68,26.7,26.66,26.67,15500.0,16.6039,16.6164,16.5915,16.5977,15500.0
2006-01-11 10:50:00,26.67,26.67,26.6,26.61,27200.0,16.5977,16.5977,16.5541,16.5604,27200.0
2006-01-11 10:55:00,26.63,26.63,26.59,26.6,19700.0,16.5728,16.5728,16.5479,16.5541,19700.0
2006-01-11 11:00:00,26.59,26.6,26.57,26.6,37000.0,16.5479,16.5541,16.5355,16.5541,37000.0
2006-01-11 11:05:00,26.6,26.67,26.59,26.67,47700.0,16.5541,16.5977,16.5479,16.5977,47700.0
2006-01-11 11:10:00,26.68,26.69,26.68,26.69,18500.0,16.6039,16.6102,16.6039,16.6102,18500.0
2006-01-11 11:15:00,26.66,26.69,26.65,26.66,54000.0,16.5915,16.6102,16.5853,16.5915,54000.0
2006-01-11 11:20:00,26.67,26.68,26.65,26.66,21100.0,16.5977,16.6039,16.5853,16.5915,21100.0
2006-01-11 11:25:00,26.65,26.65,26.62,26.62,13000.0,16.5853,16.5853,16.5666,16.5666,13000.0
2006-01-11 11:30:00,26.61,26.67,26.61,26.66,40900.0,16.5604,16.5977,16.5604,16.5915,40900.0
2006-01-11 11:35:00,26.66,26.67,26.64,26.66,61400.0,16.5915,16.5977,16.579,16.5915,61400.0
2006-01-11 11:40:00,26.66,26.71,26.66,26.7,46200.0,16.5915,16.6226,16.5915,16.6164,46200.0
2006-01-11 11:45:00,26.69,26.73,26.69,26.72,15100.0,16.6102,16.635,16.6102,16.6288,15100.0
2006-01-11 11:50:00,26.73,26.73,26.68,26.68,23400.0,16.635,16.635,16.6039,16.6039,23400.0
2006-01-11 11:55:00,26.67,26.68,26.61,26.61,33700.0,16.5977,16.6039,16.5604,16.5604,33700.0
2006-01-11 12:00:00,26.62,26.63,26.61,26.62,19500.0,16.5666,16.5728,16.5604,16.5666,19500.0
2006-01-11 12:05:00,26.62,26.63,26.61,26.63,31600.0,16.5666,16.5728,16.5604,16.5728,31600.0
2006-01-11 12:10:00,26.63,26.67,26.62,26.67,35700.0,16.5728,16.5977,16.5666,16.5977,35700.0
2006-01-11 12:15:00,26.68,26.73,26.68,26.73,26200.0,16.6039,16.635,16.6039,16.635,26200.0
2006-01-11 12:20:00,26.73,26.75,26.72,26.75,43800.0,16.635,16.6475,16.6288,16.6475,43800.0
2006-01-11 12:25:00,26.75,26.75,26.73,26.74,31500.0,16.6475,16.6475,16.635,16.6413,31500.0
2006-01-11 12:30:00,26.74,26.75,26.73,26.74,19400.0,16.6413,16.6475,16.635,16.6413,19400.0
2006-01-11 12:35:00,26.74,26.75,26.69,26.69,35700.0,16.6413,16.6475,16.6102,16.6102,35700.0
2006-01-11 12:40:00,26.7,26.7,26.67,26.67,60300.0,16.6164,16.6164,16.5977,16.5977,60300.0
2006-01-11 12:45:00,26.68,26.69,26.67,26.68,47000.0,16.6039,16.6102,16.5977,16.6039,47000.0
2006-01-11 12:50:00,26.68,26.73,26.66,26.72,17400.0,16.6039,16.635,16.5915,16.6288,17400.0
2006-01-11 12:55:00,26.72,26.72,26.63,26.64,13100.0,16.6288,16.6288,16.5728,16.579,13100.0
2006-01-11 13:00:00,26.64,26.68,26.64,26.67,19400.0,16.579,16.6039,16.579,16.5977,19400.0
2006-01-11 13:05:00,26.66,26.67,26.63,26.64,24300.0,16.5915,16.5977,16.5728,16.579,24300.0
2006-01-11 13:10:00,26.64,26.65,26.63,26.63,13500.0,16.579,16.5853,16.5728,16.5728,13500.0
2006-01-11 13:15:00,26.64,26.64,26.6,26.61,23800.0,16.579,16.579,16.5541,16.5604,23800.0
2006-01-11 13:20:00,26.61,26.61,26.6,26.6,14400.0,16.5604,16.5604,16.5541,16.5541,14400.0
2006-01-11 13:25:00,26.6,26.61,26.6,26.61,37600.0,16.5541,16.5604,16.5541,16.5604,37600.0
2006-01-11 13:30:00,26.61,26.63,26.6,26.6,36100.0,16.5604,16.5728,16.5541,16.5541,36100.0
2006-01-11 13:35:00,26.61,26.63,26.6,26.62,26900.0,16.5604,16.5728,16.5541,16.5666,26900.0
2006-01-11 13:40:00,26.62,26.67,26.62,26.67,24000.0,16.5666,16.5977,16.5666,16.5977,24000.0
2006-01-11 13:45:00,26.66,26.67,26.61,26.63,14900.0,16.5915,16.5977,16.5604,16.5728,14900.0
2006-01-11 13:50:00,26.63,26.67,26.61,26.65,38600.0,16.5728,16.5977,16.5604,16.5853,38600.0
2006-01-11 13:55:00,26.64,26.65,26.61,26.63,18300.0,16.579,16.5853,16.5604,16.5728,18300.0
2006-01-11 14:00:00,26.63,26.64,26.61,26.63,20800.0,16.5728,16.579,16.5604,16.5728,20800.0
2006-01-11 14:05:00,26.64,26.64,26.61,26.64,24600.0,16.579,16.579,16.5604,16.579,24600.0
2006-01-11 14:10:00,26.64,26.66,26.63,26.64,29100.0,16.579,16.5915,16.5728,16.579,29100.0
2006-01-11 14:15:00,26.68,26.7,26.68,26.7,27600.0,16.6039,16.6164,16.6039,16.6164,27600.0
2006-01-11 14:20:00,26.69,26.7,26.68,26.7,23600.0,16.6102,16.6164,16.6039,16.6164,23600.0
2006-01-11 14:25:00,26.7,26.76,26.69,26.74,36900.0,16.6164,16.6537,16.6102,16.6413,36900.0
2006-01-11 14:30:00,26.74,26.76,26.72,26.75,46100.0,16.6413,16.6537,16.6288,16.6475,46100.0
2006-01-11 14:35:00,26.75,26.77,26.74,26.76,122500.0,16.6475,16.6599,16.6413,16.6537,122500.0
2006-01-11 14:40:00,26.76,26.76,26.72,26.72,19100.0,16.6537,16.6537,16.6288,16.6288,19100.0
2006-01-11 14:45:00,26.72,26.72,26.7,26.71,14400.0,16.6288,16.6288,16.6164,16.6226,14400.0
2006-01-11 14:50:00,26.7,26.73,26.7,26.72,32800.0,16.6164,16.635,16.6164,16.6288,32800.0
2006-01-11 14:55:00,26.73,26.76,26.73,26.75,25400.0,16.635,16.6537,16.635,16.6475,25400.0
2006-01-11 15:00:00,26.74,26.76,26.71,26.71,23900.0,16.6413,16.6537,16.6226,16.6226,23900.0
2006-01-11 15:05:00,26.71,26.73,26.7,26.72,52400.0,16.6226,16.635,16.6164,16.6288,52400.0
2006-01-11 15:10:00,26.73,26.74,26.7,26.73,34300.0,16.635,16.6413,16.6164,16.635,34300.0
2006-01-11 15:15:00,26.74,26.78,26.73,26.77,50300.0,16.6413,16.6662,16.635,16.6599,50300.0
2006-01-11 15:20:00,26.77,26.78,26.72,26.77,48300.0,16.6599,16.6662,16.6288,16.6599,48300.0
2006-01-11 15:25:00,26.77,26.78,26.73,26.76,32500.0,16.6599,16.6662,16.635,16.6537,32500.0
2006-01-11 15:30:00,26.76,26.76,26.7,26.7,22800.0,16.6537,16.6537,16.6164,16.6164,22800.0
2006-01-11 15:35:00,26.7,26.71,26.69,26.69,45200.0,16.6164,16.6226,16.6102,16.6102,45200.0
2006-01-11 15:40:00,26.69,26.7,26.68,26.68,41500.0,16.6102,16.6164,16.6039,16.6039,41500.0
2006-01-11 15:45:00,26.69,26.77,26.68,26.76,80600.0,16.6102,16.6599,16.6039,16.6537,80600.0
2006-01-11 15:50:00,26.76,26.76,26.74,26.74,55500.0,16.6537,16.6537,16.6413,16.6413,55500.0
2006-01-11 15:55:00,26.75,26.75,26.72,26.73,75300.0,16.6475,16.6475,16.6288,16.635,75300.0
2006-01-12 09:30:00,26.95,26.95,26.8,26.86,124900.0,16.772,16.772,16.6786,16.7159,124900.0
2006-01-12 09:35:00,26.86,26.91,26.86,26.86,75800.0,16.7159,16.7471,16.7159,16.7159,75800.0
2006-01-12 09:40:00,26.84,26.84,26.71,26.76,38500.0,16.7035,16.7035,16.6226,16.6537,38500.0
2006-01-12 09:45:00,26.75,26.8,26.72,26.74,95100.0,16.6475,16.6786,16.6288,16.6413,95100.0
2006-01-12 09:50:00,26.75,26.79,26.73,26.78,41700.0,16.6475,16.6724,16.635,16.6662,41700.0
2006-01-12 09:55:00,26.79,26.8,26.71,26.76,40000.0,16.6724,16.6786,16.6226,16.6537,40000.0
2006-01-12 10:00:00,26.77,26.79,26.73,26.77,29900.0,16.6599,16.6724,16.635,16.6599,29900.0
2006-01-12 10:05:00,26.77,26.8,26.73,26.74,33900.0,16.6599,16.6786,16.635,16.6413,33900.0
2006-01-12 10:10:00,26.73,26.74,26.57,26.59,46700.0,16.635,16.6413,16.5355,16.5479,46700.0
2006-01-12 10:15:00,26.59,26.63,26.59,26.63,45200.0,16.5479,16.5728,16.5479,16.5728,45200.0
2006-01-12 10:20:00,26.62,26.74,26.62,26.74,35700.0,16.5666,16.6413,16.5666,16.6413,35700.0
2006-01-12 10:25:00,26.74,26.77,26.7,26.77,50500.0,16.6413,16.6599,16.6164,16.6599,50500.0
2006-01-12 10:30:00,26.78,26.83,26.75,26.81,32600.0,16.6662,16.6973,16.6475,16.6848,32600.0
2006-01-12 10:35:00,26.8,26.8,26.74,26.75,23100.0,16.6786,16.6786,16.6413,16.6475,23100.0
2006-01-12 10:40:00,26.75,26.75,26.7,26.71,27100.0,16.6475,16.6475,16.6164,16.6226,27100.0
2006-01-12 10:45:00,26.71,26.73,26.7,26.7,22800.0,16.6226,16.635,16.6164,16.6164,22800.0
2006-01-12 10:50:00,26.71,26.71,26.68,26.69,29800.0,16.6226,16.6226,16.6039,16.6102,29800.0
2006-01-12 10:55:00,26.7,26.72,26.7,26.71,24200.0,16.6164,16.6288,16.6164,16.6226,24200.0
2006-01-12 11:00:00,26.72,26.73,26.71,26.73,35700.0,16.6288,16.635,16.6226,16.635,35700.0
2006-01-12 11:05:00,26.73,26.82,26.73,26.82,46800.0,16.635,16.6911,16.635,16.6911,46800.0
2006-01-12 11:10:00,26.81,26.82,26.79,26.79,29200.0,16.6848,16.6911,16.6724,16.6724,29200.0
2006-01-12 11:15:00,26.8,26.84,26.8,26.83,28600.0,16.6786,16.7035,16.6786,16.6973,28600.0
2006-01-12 11:20:00,26.83,26.87,26.83,26.85,26900.0,16.6973,16.7222,16.6973,16.7097,26900.0
2006-01-12 11:25:00,26.86,26.88,26.84,26.84,52300.0,16.7159,16.7284,16.7035,16.7035,52300.0
2006-01-12 11:30:00,26.84,26.88,26.84,26.87,20700.0,16.7035,16.7284,16.7035,16.7222,20700.0
2006-01-12 11:35:00,26.87,26.89,26.86,26.87,42000.0,16.7222,16.7346,16.7159,16.7222,42000.0
2006-01-12 11:40:00,26.87,26.91,26.86,26.9,29600.0,16.7222,16.7471,16.7159,16.7408,29600.0
2006-01-12 11:45:00,26.91,26.91,26.88,26.9,42500.0,16.7471,16.7471,16.7284,16.7408,42500.0
2006-01-12 11:50:00,26.89,26.91,26.88,26.88,20500.0,16.7346,16.7471,16.7284,16.7284,20500.0
2006-01-12 11:55:00,26.88,26.91,26.88,26.9,18800.0,16.7284,16.7471,16.7284,16.7408,18800.0
2006-01-12 12:00:00,26.91,26.91,26.88,26.88,47500.0,16.7471,16.7471,16.7284,16.7284,47500.0
2006-01-12 12:05:00,26.89,26.89,26.88,26.88,13700.0,16.7346,16.7346,16.7284,16.7284,13700.0
2006-01-12 12:10:00,26.89,26.89,26.85,26.86,31900.0,16.7346,16.7346,16.7097,16.7159,31900.0
2006-01-12 12:15:00,26.85,26.89,26.83,26.88,37300.0,16.7097,16.7346,16.6973,16.7284,37300.0
2006-01-12 12:20:00,26.88,26.92,26.88,26.92,25200.0,16.7284,16.7533,16.7284,16.7533,25200.0
2006-01-12 12:25:00,26.92,26.96,26.92,26.96,67100.0,16.7533,16.7782,16.7533,16.7782,67100.0
2006-01-12 12:30:00,26.95,26.98,26.95,26.96,90300.0,16.772,16.7906,16.772,16.7782,90300.0
2006-01-12 12:35:00,26.95,26.97,26.95,26.96,30900.0,16.772,16.7844,16.772,16.7782,30900.0
2006-01-12 12:40:00,26.96,26.99,26.96,26.98,17700.0,16.7782,16.7969,16.7782,16.7906,17700.0
2006-01-12 12:45:00,26.99,26.99,26.96,26.97,20200.0,16.7969,16.7969,16.7782,16.7844,20200.0
2006-01-12 12:50:00,26.97,27.0,26.97,27.0,140200.0,16.7844,16.8031,16.7844,16.8031,140200.0
2006-01-12 12:55:00,26.98,27.04,26.98,27.04,88000.0,16.7906,16.828,16.7906,16.828,88000.0
2006-01-12 13:00:00,27.03,27.25,27.03,27.23,132200.0,16.8217,16.9587,16.8217,16.9462,132200.0
2006-01-12 13:05:00,27.23,27.23,27.05,27.06,40900.0,16.9462,16.9462,16.8342,16.8404,40900.0
2006-01-12 13:10:00,27.06,27.1,27.05,27.08,29800.0,16.8404,16.8653,16.8342,16.8529,29800.0
2006-01-12 13:15:00,27.09,27.11,27.09,27.11,52200.0,16.8591,16.8715,16.8591,16.8715,52200.0
2006-01-12 13:20:00,27.11,27.14,27.11,27.12,24200.0,16.8715,16.8902,16.8715,16.8778,24200.0
2006-01-12 13:25:00,27.12,27.14,27.12,27.13,27400.0,16.8778,16.8902,16.8778,16.884,27400.0
2006-01-12 13:30:00,27.13,27.14,27.12,27.12,25400.0,16.884,16.8902,16.8778,16.8778,25400.0
2006-01-12 13:35:00,27.12,27.13,27.06,27.07,28600.0,16.8778,16.884,16.8404,16.8466,28600.0
2006-01-12 13:40:00,27.07,27.07,27.02,27.02,28600.0,16.8466,16.8466,16.8155,16.8155,28600.0
2006-01-12 13:45:00,27.03,27.05,27.0,27.04,34900.0,16.8217,16.8342,16.8031,16.828,34900.0
2006-01-12 13:50:00,27.03,27.03,27.0,27.0,36200.0,16.8217,16.8217,16.8031,16.8031,36200.0
2006-01-12 13:55:00,27.01,27.02,26.99,27.0,53000.0,16.8093,16.8155,16.7969,16.8031,53000.0
2006-01-12 14:00:00,27.0,27.0,26.91,26.93,66500.0,16.8031,16.8031,16.7471,16.7595,66500.0
2006-01-12 14:05:00,26.94,26.96,26.92,26.95,24100.0,16.7657,16.7782,16.7533,16.772,24100.0
2006-01-12 14:10:00,26.93,26.95,26.9,26.91,32000.0,16.7595,16.772,16.7408,16.7471,32000.0
2006-01-12 14:15:00,26.91,26.94,26.91,26.94,37900.0,16.7471,16.7657,16.7471,16.7657,37900.0
2006-01-12 14:20:00,26.93,26.96,26.92,26.95,29700.0,16.7595,16.7782,16.7533,16.772,29700.0
2006-01-12 14:25:00,26.96,26.98,26.96,26.97,15600.0,16.7782,16.7906,16.7782,16.7844,15600.0
2006-01-12 14:30:00,26.96,26.98,26.92,26.92,35600.0,16.7782,16.7906,16.7533,16.7533,35600.0
2006-01-12 14:35:00,26.92,26.93,26.9,26.91,21000.0,16.7533,16.7595,16.7408,16.7471,21000.0
2006-01-12 14:40:00,26.92,26.92,26.86,26.86,64400.0,16.7533,16.7533,16.7159,16.7159,64400.0
2006-01-12 14:45:00,26.88,26.88,26.83,26.84,29900.0,16.7284,16.7284,16.6973,16.7035,29900.0
2006-01-12 14:50:00,26.84,26.87,26.83,26.87,35500.0,16.7035,16.7222,16.6973,16.7222,35500.0
2006-01-12 14:55:00,26.87,26.87,26.83,26.83,32600.0,16.7222,16.7222,16.6973,16.6973,32600.0
2006-01-12 15:00:00,26.83,26.86,26.83,26.86,53200.0,16.6973,16.7159,16.6973,16.7159,53200.0
2006-01-12 15:05:00,26.85,26.91,26.85,26.91,45700.0,16.7097,16.7471,16.7097,16.7471,45700.0
2006-01-12 15:10:00,26.9,26.91,26.88,26.9,49200.0,16.7408,16.7471,16.7284,16.7408,49200.0
2006-01-12 15:15:00,26.9,26.92,26.89,26.92,29100.0,16.7408,16.7533,16.7346,16.7533,29100.0
2006-01-12 15:20:00,26.92,26.93,26.9,26.91,30000.0,16.7533,16.7595,16.7408,16.7471,30000.0
2006-01-12 15:25:00,26.91,26.96,26.91,26.96,35600.0,16.7471,16.7782,16.7471,16.7782,35600.0
2006-01-12 15:30:00,26.96,26.99,26.95,26.98,52700.0,16.7782,16.7969,16.772,16.7906,52700.0
2006-01-12 15:35:00,26.98,26.99,26.95,26.99,31800.0,16.7906,16.7969,16.772,16.7969,31800.0
2006-01-12 15:40:00,26.99,27.01,26.97,27.0,63600.0,16.7969,16.8093,16.7844,16.8031,63600.0
2006-01-12 15:45:00,26.99,27.04,26.99,27.03,49200.0,16.7969,16.828,16.7969,16.8217,49200.0
2006-01-12 15:50:00,27.03,27.04,27.01,27.02,71400.0,16.8217,16.828,16.8093,16.8155,71400.0
2006-01-12 15:55:00,27.03,27.05,27.02,27.05,172600.0,16.8217,16.8342,16.8155,16.8342,172600.0
2006-01-13 09:30:00,27.08,27.2,27.05,27.18,90700.0,16.8529,16.9275,16.8342,16.9151,90700.0
2006-01-13 09:35:00,27.19,27.25,27.19,27.24,56100.0,16.9213,16.9587,16.9213,16.9524,56100.0
2006-01-13 09:40:00,27.25,27.39,27.25,27.39,102000.0,16.9587,17.0458,16.9587,17.0458,102000.0
2006-01-13 09:45:00,27.38,27.39,27.31,27.36,80700.0,17.0396,17.0458,16.996,17.0271,80700.0
2006-01-13 09:50:00,27.36,27.45,27.33,27.43,72900.0,17.0271,17.0831,17.0084,17.0707,72900.0
2006-01-13 09:55:00,27.41,27.43,27.32,27.35,91500.0,17.0582,17.0707,17.0022,17.0209,91500.0
2006-01-13 10:00:00,27.36,27.37,27.34,27.36,50900.0,17.0271,17.0333,17.0147,17.0271,50900.0
2006-01-13 10:05:00,27.35,27.39,27.32,27.32,80700.0,17.0209,17.0458,17.0022,17.0022,80700.0
2006-01-13 10:10:00,27.32,27.34,27.24,27.25,54100.0,17.0022,17.0147,16.9524,16.9587,54100.0
2006-01-13 10:15:00,27.25,27.27,27.24,27.24,52400.0,16.9587,16.9711,16.9524,16.9524,52400.0
2006-01-13 10:20:00,27.25,27.27,27.24,27.27,52000.0,16.9587,16.9711,16.9524,16.9711,52000.0
2006-01-13 10:25:00,27.27,27.31,27.26,27.29,106300.0,16.9711,16.996,16.9649,16.9836,106300.0
2006-01-13 10:30:00,27.29,27.3,27.25,27.26,41200.0,16.9836,16.9898,16.9587,16.9649,41200.0
2006-01-13 10:35:00,27.27,27.27,27.25,27.25,25900.0,16.9711,16.9711,16.9587,16.9587,25900.0
2006-01-13 10:40:00,27.26,27.27,27.25,27.26,27800.0,16.9649,16.9711,16.9587,16.9649,27800.0
2006-01-13 10:45:00,27.26,27.3,27.26,27.29,76100.0,16.9649,16.9898,16.9649,16.9836,76100.0
2006-01-13 10:50:00,27.3,27.3,27.26,27.26,16700.0,16.9898,16.9898,16.9649,16.9649,16700.0
2006-01-13 10:55:00,27.26,27.3,27.26,27.27,32600.0,16.9649,16.9898,16.9649,16.9711,32600.0
2006-01-13 11:00:00,27.28,27.28,27.26,27.27,22800.0,16.9773,16.9773,16.9649,16.9711,22800.0
2006-01-13 11:05:00,27.27,27.28,27.26,27.27,21300.0,16.9711,16.9773,16.9649,16.9711,21300.0
2006-01-13 11:10:00,27.27,27.3,27.26,27.29,52000.0,16.9711,16.9898,16.9649,16.9836,52000.0
2006-01-13 11:15:00,27.29,27.29,27.26,27.27,18900.0,16.9836,16.9836,16.9649,16.9711,18900.0
2006-01-13 11:20:00,27.27,27.31,27.26,27.31,45500.0,16.9711,16.996,16.9649,16.996,45500.0
2006-01-13 11:25:00,27.3,27.31,27.29,27.3,18000.0,16.9898,16.996,16.9836,16.9898,18000.0
2006-01-13 11:30:00,27.3,27.32,27.28,27.3,68100.0,16.9898,17.0022,16.9773,16.9898,68100.0
2006-01-13 11:35:00,27.3,27.3,27.21,27.21,16300.0,16.9898,16.9898,16.9338,16.9338,16300.0
2006-01-13 11:40:00,27.22,27.22,27.18,27.19,26700.0,16.94,16.94,16.9151,16.9213,26700.0
2006-01-13 11:45:00,27.19,27.2,27.16,27.18,37300.0,16.9213,16.9275,16.9026,16.9151,37300.0
2006-01-13 11:50:00,27.18,27.18,27.15,27.16,31000.0,16.9151,16.9151,16.8964,16.9026,31000.0
2006-01-13 11:55:00,27.16,27.17,27.15,27.17,37300.0,16.9026,16.9089,16.8964,16.9089,37300.0
2006-01-13 12:00:00,27.18,27.2,27.15,27.19,19900.0,16.9151,16.9275,16.8964,16.9213,19900.0
2006-01-13 12:05:00,27.18,27.18,27.14,27.14,43400.0,16.9151,16.9151,16.8902,16.8902,43400.0
2006-01-13 12:10:00,27.16,27.17,27.1,27.11,63400.0,16.9026,16.9089,16.8653,16.8715,63400.0
2006-01-13 12:15:00,27.1,27.1,27.06,27.07,5900.0,16.8653,16.8653,16.8404,16.8466,5900.0
2006-01-13 12:20:00,27.07,27.07,27.03,27.03,26400.0,16.8466,16.8466,16.8217,16.8217,26400.0
2006-01-13 12:25:00,27.03,27.05,27.02,27.02,13100.0,16.8217,16.8342,16.8155,16.8155,13100.0
2006-01-13 12:30:00,27.03,27.06,27.01,27.05,27400.0,16.8217,16.8404,16.8093,16.8342,27400.0
2006-01-13 12:35:00,27.06,27.06,27.02,27.04,16600.0,16.8404,16.8404,16.8155,16.828,16600.0
2006-01-13 12:40:00,27.04,27.04,26.95,26.95,19400.0,16.828,16.828,16.772,16.772,19400.0
2006-01-13 12:45:00,27.02,27.02,26.9,26.9,209200.0,16.8155,16.8155,16.7408,16.7408,209200.0
2006-01-13 12:50:00,26.91,26.92,26.9,26.91,8200.0,16.7471,16.7533,16.7408,16.7471,8200.0
2006-01-13 12:55:00,26.92,26.96,26.92,26.96,11500.0,16.7533,16.7782,16.7533,16.7782,11500.0
2006-01-13 13:00:00,26.96,26.98,26.94,26.96,25000.0,16.7782,16.7906,16.7657,16.7782,25000.0
2006-01-13 13:05:00,26.96,27.01,26.96,27.0,30100.0,16.7782,16.8093,16.7782,16.8031,30100.0
2006-01-13 13:10:00,27.0,27.02,27.0,27.0,31600.0,16.8031,16.8155,16.8031,16.8031,31600.0
2006-01-13 13:15:00,27.0,27.01,26.99,27.0,70300.0,16.8031,16.8093,16.7969,16.8031,70300.0
2006-01-13 13:20:00,27.0,27.01,26.99,27.0,7900.0,16.8031,16.8093,16.7969,16.8031,7900.0
2006-01-13 13:25:00,27.0,27.01,27.0,27.0,12500.0,16.8031,16.8093,16.8031,16.8031,12500.0
2006-01-13 13:30:00,27.01,27.01,26.98,26.98,23000.0,16.8093,16.8093,16.7906,16.7906,23000.0
2006-01-13 13:35:00,26.98,26.98,26.9,26.91,19600.0,16.7906,16.7906,16.7408,16.7471,19600.0
2006-01-13 13:40:00,26.91,26.91,26.85,26.85,14300.0,16.7471,16.7471,16.7097,16.7097,14300.0
2006-01-13 13:45:00,26.85,26.85,26.79,26.79,35000.0,16.7097,16.7097,16.6724,16.6724,35000.0
2006-01-13 13:50:00,26.78,26.8,26.76,26.77,26700.0,16.6662,16.6786,16.6537,16.6599,26700.0
2006-01-13 13:55:00,26.76,26.78,26.76,26.78,41500.0,16.6537,16.6662,16.6537,16.6662,41500.0
2006-01-13 14:00:00,26.79,26.8,26.77,26.8,20300.0,16.6724,16.6786,16.6599,16.6786,20300.0
2006-01-13 14:05:00,26.79,26.8,26.77,26.77,10900.0,16.6724,16.6786,16.6599,16.6599,10900.0
2006-01-13 14:10:00,26.78,26.78,26.72,26.73,26000.0,16.6662,16.6662,16.6288,16.635,26000.0
2006-01-13 14:15:00,26.73,26.77,26.73,26.77,10400.0,16.635,16.6599,16.635,16.6599,10400.0
2006-01-13 14:20:00,26.78,26.79,26.78,26.78,6800.0,16.6662,16.6724,16.6662,16.6662,6800.0
2006-01-13 14:25:00,26.78,26.79,26.74,26.75,15600.0,16.6662,16.6724,16.6413,16.6475,15600.0
2006-01-13 14:30:00,26.75,26.77,26.71,26.72,32100.0,16.6475,16.6599,16.6226,16.6288,32100.0
2006-01-13 14:35:00,26.72,26.72,26.7,26.7,24300.0,16.6288,16.6288,16.6164,16.6164,24300.0
2006-01-13 14:40:00,26.7,26.76,26.7,26.71,27800.0,16.6164,16.6537,16.6164,16.6226,27800.0
2006-01-13 14:45:00,26.72,26.73,26.7,26.71,13900.0,16.6288,16.635,16.6164,16.6226,13900.0
2006-01-13 14:50:00,26.72,26.76,26.7,26.75,19300.0,16.6288,16.6537,16.6164,16.6475,19300.0
2006-01-13 14:55:00,26.75,26.75,26.69,26.72,25800.0,16.6475,16.6475,16.6102,16.6288,25800.0
2006-01-13 15:00:00,26.73,26.75,26.71,26.74,13600.0,16.635,16.6475,16.6226,16.6413,13600.0
2006-01-13 15:05:00,26.73,26.74,26.71,26.73,17200.0,16.635,16.6413,16.6226,16.635,17200.0
2006-01-13 15:10:00,26.73,26.74,26.71,26.72,17600.0,16.635,16.6413,16.6226,16.6288,17600.0
2006-01-13 15:15:00,26.71,26.72,26.7,26.71,16300.0,16.6226,16.6288,16.6164,16.6226,16300.0
2006-01-13 15:20:00,26.72,26.74,26.71,26.74,31000.0,16.6288,16.6413,16.6226,16.6413,31000.0
2006-01-13 15:25:00,26.74,26.8,26.74,26.78,27500.0,16.6413,16.6786,16.6413,16.6662,27500.0
2006-01-13 15:30:00,26.78,26.8,26.77,26.78,44400.0,16.6662,16.6786,16.6599,16.6662,44400.0
2006-01-13 15:35:00,26.79,26.85,26.79,26.82,37900.0,16.6724,16.7097,16.6724,16.6911,37900.0
2006-01-13 15:40:00,26.82,26.84,26.81,26.83,26700.0,16.6911,16.7035,16.6848,16.6973,26700.0
2006-01-13 15:45:00,26.84,26.84,26.79,26.79,45600.0,16.7035,16.7035,16.6724,16.6724,45600.0
2006-01-13 15:50:00,26.8,26.81,26.79,26.79,20600.0,16.6786,16.6848,16.6724,16.6724,20600.0
2006-01-13 15:55:00,26.79,26.83,26.79,26.82,51400.0,16.6724,16.6973,16.6724,16.6911,51400.0
2006-01-17 09:30:00,26.95,27.1,26.91,27.03,186300.0,16.772,16.8653,16.7471,16.8217,186300.0
2006-01-17 09:35:00,27.03,27.06,27.0,27.05,113400.0,16.8217,16.8404,16.8031,16.8342,113400.0
2006-01-17 09:40:00,27.05,27.06,27.04,27.05,79200.0,16.8342,16.8404,16.828,16.8342,79200.0
2006-01-17 09:45:00,27.06,27.06,27.03,27.04,120800.0,16.8404,16.8404,16.8217,16.828,120800.0
2006-01-17 09:50:00,27.04,27.15,27.04,27.14,228200.0,16.828,16.8964,16.828,16.8902,228200.0
2006-01-17 09:55:00,27.14,27.17,27.11,27.11,83900.0,16.8902,16.9089,16.8715,16.8715,83900.0
2006-01-17 10:00:00,27.11,27.11,27.07,27.08,122500.0,16.8715,16.8715,16.8466,16.8529,122500.0
2006-01-17 10:05:00,27.1,27.13,27.07,27.08,114400.0,16.8653,16.884,16.8466,16.8529,114400.0
2006-01-17 10:10:00,27.08,27.08,27.04,27.06,36600.0,16.8529,16.8529,16.828,16.8404,36600.0
2006-01-17 10:15:00,27.06,27.07,27.05,27.07,68500.0,16.8404,16.8466,16.8342,16.8466,68500.0
2006-01-17 10:20:00,27.07,27.07,27.04,27.06,40500.0,16.8466,16.8466,16.828,16.8404,40500.0
2006-01-17 10:25:00,27.06,27.07,27.04,27.04,52800.0,16.8404,16.8466,16.828,16.828,52800.0
2006-01-17 10:30:00,27.06,27.06,27.01,27.01,36500.0,16.8404,16.8404,16.8093,16.8093,36500.0
2006-01-17 10:35:00,27.02,27.03,26.99,26.99,105300.0,16.8155,16.8217,16.7969,16.7969,105300.0
2006-01-17 10:40:00,27.0,27.0,26.96,26.97,35100.0,16.8031,16.8031,16.7782,16.7844,35100.0
2006-01-17 10:45:00,26.97,26.97,26.94,26.95,50300.0,16.7844,16.7844,16.7657,16.772,50300.0
2006-01-17 10:50:00,26.96,26.97,26.95,26.97,33900.0,16.7782,16.7844,16.772,16.7844,33900.0
2006-01-17 10:55:00,26.98,27.0,26.97,27.0,40900.0,16.7906,16.8031,16.7844,16.8031,40900.0
2006-01-17 11:00:00,27.0,27.04,26.99,27.03,23400.0,16.8031,16.828,16.7969,16.8217,23400.0
2006-01-17 11:05:00,27.03,27.03,27.01,27.02,38100.0,16.8217,16.8217,16.8093,16.8155,38100.0
2006-01-17 11:10:00,27.02,27.02,27.01,27.01,14200.0,16.8155,16.8155,16.8093,16.8093,14200.0
2006-01-17 11:15:00,27.02,27.02,26.99,26.99,36900.0,16.8155,16.8155,16.7969,16.7969,36900.0
2006-01-17 11:20:00,27.0,27.0,26.97,26.99,85100.0,16.8031,16.8031,16.7844,16.7969,85100.0
2006-01-17 11:25:00,26.99,27.03,26.99,27.02,27000.0,16.7969,16.8217,16.7969,16.8155,27000.0
2006-01-17 11:30:00,27.02,27.03,27.0,27.01,20700.0,16.8155,16.8217,16.8031,16.8093,20700.0
2006-01-17 11:35:00,27.01,27.02,27.0,27.02,36500.0,16.8093,16.8155,16.8031,16.8155,36500.0
2006-01-17 11:40:00,27.02,27.02,27.0,27.0,24700.0,16.8155,16.8155,16.8031,16.8031,24700.0
2006-01-17 11:45:00,27.01,27.01,26.98,26.99,46500.0,16.8093,16.8093,16.7906,16.7969,46500.0
2006-01-17 11:50:00,26.99,27.01,26.98,26.99,24400.0,16.7969,16.8093,16.7906,16.7969,24400.0
2006-01-17 11:55:00,26.99,26.99,26.97,26.98,8900.0,16.7969,16.7969,16.7844,16.7906,8900.0
2006-01-17 12:00:00,26.97,26.97,26.95,26.97,45100.0,16.7844,16.7844,16.772,16.7844,45100.0
2006-01-17 12:05:00,26.95,26.96,26.93,26.94,20700.0,16.772,16.7782,16.7595,16.7657,20700.0
2006-01-17 12:10:00,26.94,26.96,26.9,26.91,15000.0,16.7657,16.7782,16.7408,16.7471,15000.0
2006-01-17 12:15:00,26.9,26.91,26.82,26.83,16800.0,16.7408,16.7471,16.6911,16.6973,16800.0
2006-01-17 12:20:00,26.82,26.82,26.71,26.73,42800.0,16.6911,16.6911,16.6226,16.635,42800.0
2006-01-17 12:25:00,26.73,26.73,26.65,26.66,53000.0,16.635,16.635,16.5853,16.5915,53000.0
2006-01-17 12:30:00,26.66,26.71,26.6,26.71,42800.0,16.5915,16.6226,16.5541,16.6226,42800.0
2006-01-17 12:35:00,26.7,26.72,26.67,26.67,23100.0,16.6164,16.6288,16.5977,16.5977,23100.0
2006-01-17 12:40:00,26.67,26.67,26.59,26.59,18900.0,16.5977,16.5977,16.5479,16.5479,18900.0
2006-01-17 12:45:00,26.59,26.62,26.55,26.55,54800.0,16.5479,16.5666,16.523,16.523,54800.0
2006-01-17 12:50:00,26.56,26.63,26.56,26.63,17100.0,16.5292,16.5728,16.5292,16.5728,17100.0
2006-01-17 12:55:00,26.63,26.66,26.63,26.66,17600.0,16.5728,16.5915,16.5728,16.5915,17600.0
2006-01-17 13:00:00,26.65,26.68,26.65,26.66,16900.0,16.5853,16.6039,16.5853,16.5915,16900.0
2006-01-17 13:05:00,26.66,26.69,26.66,26.67,12700.0,16.5915,16.6102,16.5915,16.5977,12700.0
2006-01-17 13:10:00,26.68,26.74,26.68,26.74,14500.0,16.6039,16.6413,16.6039,16.6413,14500.0
2006-01-17 13:15:00,26.74,26.75,26.71,26.71,24800.0,16.6413,16.6475,16.6226,16.6226,24800.0
2006-01-17 13:20:00,26.71,26.74,26.71,26.74,16600.0,16.6226,16.6413,16.6226,16.6413,16600.0
2006-01-17 13:25:00,26.74,26.81,26.74,26.81,10700.0,16.6413,16.6848,16.6413,16.6848,10700.0
2006-01-17 13:30:00,26.81,26.83,26.81,26.83,9900.0,16.6848,16.6973,16.6848,16.6973,9900.0
2006-01-17 13:35:00,26.83,26.84,26.82,26.84,17000.0,16.6973,16.7035,16.6911,16.7035,17000.0
2006-01-17 13:40:00,26.84,26.84,26.81,26.82,12400.0,16.7035,16.7035,16.6848,16.6911,12400.0
2006-01-17 13:45:00,26.82,26.83,26.79,26.81,20900.0,16.6911,16.6973,16.6724,16.6848,20900.0
2006-01-17 13:50:00,26.81,26.82,26.79,26.82,7600.0,16.6848,16.6911,16.6724,16.6911,7600.0
2006-01-17 13:55:00,26.82,26.94,26.81,26.86,32600.0,16.6911,16.7657,16.6848,16.7159,32600.0
2006-01-17 14:00:00,26.87,26.91,26.86,26.88,20500.0,16.7222,16.7471,16.7159,16.7284,20500.0
2006-01-17 14:05:00,26.89,26.92,26.87,26.88,13600.0,16.7346,16.7533,16.7222,16.7284,13600.0
2006-01-17 14:10:00,26.87,26.9,26.87,26.9,13400.0,16.7222,16.7408,16.7222,16.7408,13400.0
2006-01-17 14:15:00,26.9,26.91,26.87,26.89,9200.0,16.7408,16.7471,16.7222,16.7346,9200.0
2006-01-17 14:20:00,26.88,26.89,26.87,26.88,12400.0,16.7284,16.7346,16.7222,16.7284,12400.0
2006-01-17 14:25:00,26.87,26.88,26.85,26.86,31500.0,16.7222,16.7284,16.7097,16.7159,31500.0
2006-01-17 14:30:00,26.86,26.87,26.86,26.86,8200.0,16.7159,16.7222,16.7159,16.7159,8200.0
2006-01-17 14:35:00,26.85,26.88,26.83,26.87,10900.0,16.7097,16.7284,16.6973,16.7222,10900.0
2006-01-17 14:40:00,26.87,26.88,26.81,26.83,12300.0,16.7222,16.7284,16.6848,16.6973,12300.0
2006-01-17 14:45:00,26.83,26.86,26.82,26.86,19100.0,16.6973,16.7159,16.6911,16.7159,19100.0
2006-01-17 14:50:00,26.86,26.89,26.86,26.89,16200.0,16.7159,16.7346,16.7159,16.7346,16200.0
2006-01-17 14:55:00,26.89,26.91,26.89,26.9,28600.0,16.7346,16.7471,16.7346,16.7408,28600.0
2006-01-17 15:00:00,26.9,26.94,26.9,26.91,18800.0,16.7408,16.7657,16.7408,16.7471,18800.0
2006-01-17 15:05:00,26.91,26.92,26.9,26.91,16000.0,16.7471,16.7533,16.7408,16.7471,16000.0
2006-01-17 15:10:00,26.91,26.91,26.9,26.91,15200.0,16.7471,16.7471,16.7408,16.7471,15200.0
2006-01-17 15:15:00,26.91,26.91,26.89,26.89,9400.0,16.7471,16.7471,16.7346,16.7346,9400.0
2006-01-17 15:20:00,26.89,26.9,26.88,26.89,17600.0,16.7346,16.7408,16.7284,16.7346,17600.0
2006-01-17 15:25:00,26.9,26.91,26.89,26.9,29600.0,16.7408,16.7471,16.7346,16.7408,29600.0
2006-01-17 15:30:00,26.9,26.9,26.89,26.9,34900.0,16.7408,16.7408,16.7346,16.7408,34900.0
2006-01-17 15:35:00,26.89,26.9,26.88,26.89,37700.0,16.7346,16.7408,16.7284,16.7346,37700.0
2006-01-17 15:40:00,26.89,26.89,26.81,26.81,41700.0,16.7346,16.7346,16.6848,16.6848,41700.0
2006-01-17 15:45:00,26.81,26.82,26.78,26.78,50300.0,16.6848,16.6911,16.6662,16.6662,50300.0
2006-01-17 15:50:00,26.78,26.79,26.77,26.77,72900.0,16.6662,16.6724,16.6599,16.6599,72900.0
2006-01-17 15:55:00,26.77,26.79,26.77,26.78,84100.0,16.6599,16.6724,16.6599,16.6662,84100.0
2006-01-18 09:30:00,26.4,27.1,26.4,27.1,221700.0,16.4297,16.8653,16.4297,16.8653,221700.0
2006-01-18 09:35:00,27.12,27.24,27.04,27.14,133700.0,16.8778,16.9524,16.828,16.8902,133700.0
2006-01-18 09:40:00,27.13,27.28,27.13,27.21,91000.0,16.884,16.9773,16.884,16.9338,91000.0
2006-01-18 09:45:00,27.21,27.41,27.2,27.4,127800.0,16.9338,17.0582,16.9275,17.052,127800.0
2006-01-18 09:50:00,27.4,27.48,27.38,27.48,213400.0,17.052,17.1018,17.0396,17.1018,213400.0
2006-01-18 09:55:00,27.49,27.5,27.44,27.47,107700.0,17.108,17.1142,17.0769,17.0956,107700.0
2006-01-18 10:00:00,27.47,27.53,27.46,27.53,80900.0,17.0956,17.1329,17.0893,17.1329,80900.0
2006-01-18 10:05:00,27.52,27.52,27.46,27.5,89400.0,17.1267,17.1267,17.0893,17.1142,89400.0
2006-01-18 10:10:00,27.5,27.52,27.49,27.51,68900.0,17.1142,17.1267,17.108,17.1205,68900.0
2006-01-18 10:15:00,27.5,27.51,27.49,27.51,92900.0,17.1142,17.1205,17.108,17.1205,92900.0
2006-01-18 10:20:00,27.52,27.63,27.51,27.63,64400.0,17.1267,17.1951,17.1205,17.1951,64400.0
2006-01-18 10:25:00,27.63,27.68,27.59,27.59,116100.0,17.1951,17.2263,17.1703,17.1703,116100.0
2006-01-18 10:30:00,27.6,27.62,27.58,27.59,59700.0,17.1765,17.1889,17.164,17.1703,59700.0
2006-01-18 10:35:00,27.59,27.66,27.58,27.6,52100.0,17.1703,17.2138,17.164,17.1765,52100.0
2006-01-18 10:40:00,27.6,27.62,27.55,27.55,46500.0,17.1765,17.1889,17.1454,17.1454,46500.0
2006-01-18 10:45:00,27.55,27.56,27.52,27.55,193800.0,17.1454,17.1516,17.1267,17.1454,193800.0
2006-01-18 10:50:00,27.54,27.63,27.54,27.63,81600.0,17.1391,17.1951,17.1391,17.1951,81600.0
2006-01-18 10:55:00,27.63,27.71,27.63,27.7,44900.0,17.1951,17.2449,17.1951,17.2387,44900.0
2006-01-18 11:00:00,27.7,27.75,27.69,27.74,51000.0,17.2387,17.2698,17.2325,17.2636,51000.0
2006-01-18 11:05:00,27.74,27.75,27.69,27.71,62000.0,17.2636,17.2698,17.2325,17.2449,62000.0
2006-01-18 11:10:00,27.71,27.74,27.7,27.73,58000.0,17.2449,17.2636,17.2387,17.2574,58000.0
2006-01-18 11:15:00,27.73,27.74,27.72,27.73,59400.0,17.2574,17.2636,17.2512,17.2574,59400.0
2006-01-18 11:20:00,27.72,27.73,27.69,27.69,59200.0,17.2512,17.2574,17.2325,17.2325,59200.0
2006-01-18 11:25:00,27.69,27.7,27.64,27.66,50400.0,17.2325,17.2387,17.2014,17.2138,50400.0
2006-01-18 11:30:00,27.66,27.66,27.57,27.58,52000.0,17.2138,17.2138,17.1578,17.164,52000.0
2006-01-18 11:35:00,27.57,27.57,27.49,27.55,177300.0,17.1578,17.1578,17.108,17.1454,177300.0
2006-01-18 11:40:00,27.55,27.57,27.52,27.57,127100.0,17.1454,17.1578,17.1267,17.1578,127100.0
2006-01-18 11:45:00,27.57,27.65,27.55,27.65,285500.0,17.1578,17.2076,17.1454,17.2076,285500.0
2006-01-18 11:50:00,27.65,27.66,27.63,27.63,79800.0,17.2076,17.2138,17.1951,17.1951,79800.0
2006-01-18 11:55:00,27.65,27.69,27.64,27.69,76200.0,17.2076,17.2325,17.2014,17.2325,76200.0
2006-01-18 12:00:00,27.7,27.72,27.68,27.69,25500.0,17.2387,17.2512,17.2263,17.2325,25500.0
2006-01-18 12:05:00,27.69,27.71,27.67,27.68,50800.0,17.2325,17.2449,17.22,17.2263,50800.0
2006-01-18 12:10:00,27.67,27.7,27.66,27.7,39900.0,17.22,17.2387,17.2138,17.2387,39900.0
2006-01-18 12:15:00,27.7,27.74,27.68,27.74,29500.0,17.2387,17.2636,17.2263,17.2636,29500.0
2006-01-18 12:20:00,27.74,27.74,27.66,27.7,214900.0,17.2636,17.2636,17.2138,17.2387,214900.0
2006-01-18 12:25:00,27.69,27.7,27.68,27.68,24300.0,17.2325,17.2387,17.2263,17.2263,24300.0
2006-01-18 12:30:00,27.69,27.7,27.68,27.69,56300.0,17.2325,17.2387,17.2263,17.2325,56300.0
2006-01-18 12:35:00,27.69,27.7,27.68,27.7,9400.0,17.2325,17.2387,17.2263,17.2387,9400.0
2006-01-18 12:40:00,27.7,27.7,27.69,27.69,20500.0,17.2387,17.2387,17.2325,17.2325,20500.0
2006-01-18 12:45:00,27.7,27.7,27.69,27.7,33700.0,17.2387,17.2387,17.2325,17.2387,33700.0
2006-01-18 12:50:00,27.7,27.74,27.7,27.74,25200.0,17.2387,17.2636,17.2387,17.2636,25200.0
2006-01-18 12:55:00,27.74,27.75,27.73,27.75,171000.0,17.2636,17.2698,17.2574,17.2698,171000.0
2006-01-18 13:00:00,27.75,27.78,27.74,27.78,29800.0,17.2698,17.2885,17.2636,17.2885,29800.0
2006-01-18 13:05:00,27.78,27.8,27.78,27.78,28300.0,17.2885,17.3009,17.2885,17.2885,28300.0
2006-01-18 13:10:00,27.79,27.8,27.78,27.8,19600.0,17.2947,17.3009,17.2885,17.3009,19600.0
2006-01-18 13:15:00,27.8,27.8,27.78,27.79,17500.0,17.3009,17.3009,17.2885,17.2947,17500.0
2006-01-18 13:20:00,27.79,27.79,27.73,27.75,58300.0,17.2947,17.2947,17.2574,17.2698,58300.0
2006-01-18 13:25:00,27.74,27.75,27.71,27.73,41900.0,17.2636,17.2698,17.2449,17.2574,41900.0
2006-01-18 13:30:00,27.73,27.75,27.72,27.73,30200.0,17.2574,17.2698,17.2512,17.2574,30200.0
2006-01-18 13:35:00,27.73,27.79,27.73,27.79,68500.0,17.2574,17.2947,17.2574,17.2947,68500.0
2006-01-18 13:40:00,27.79,27.8,27.78,27.79,19500.0,17.2947,17.3009,17.2885,17.2947,19500.0
2006-01-18 13:45:00,27.78,27.8,27.78,27.79,18300.0,17.2885,17.3009,17.2885,17.2947,18300.0
2006-01-18 13:50:00,27.77,27.84,27.77,27.84,73000.0,17.2823,17.3258,17.2823,17.3258,73000.0
2006-01-18 13:55:00,27.83,27.89,27.83,27.86,93900.0,17.3196,17.357,17.3196,17.3383,93900.0
2006-01-18 14:00:00,27.86,27.87,27.86,27.86,43500.0,17.3383,17.3445,17.3383,17.3383,43500.0
2006-01-18 14:05:00,27.86,27.92,27.85,27.92,62500.0,17.3383,17.3756,17.3321,17.3756,62500.0
2006-01-18 14:10:00,27.92,28.0,27.91,27.98,152300.0,17.3756,17.4254,17.3694,17.413,152300.0
2006-01-18 14:15:00,27.99,28.1,27.98,27.99,107800.0,17.4192,17.4876,17.413,17.4192,107800.0
2006-01-18 14:20:00,27.99,27.99,27.86,27.89,55800.0,17.4192,17.4192,17.3383,17.357,55800.0
2006-01-18 14:25:00,27.9,27.98,27.9,27.98,43100.0,17.3632,17.413,17.3632,17.413,43100.0
2006-01-18 14:30:00,27.98,28.0,27.9,27.91,154100.0,17.413,17.4254,17.3632,17.3694,154100.0
2006-01-18 14:35:00,27.9,27.9,27.86,27.9,88300.0,17.3632,17.3632,17.3383,17.3632,88300.0
2006-01-18 14:40:00,27.9,27.92,27.89,27.92,106300.0,17.3632,17.3756,17.357,17.3756,106300.0
2006-01-18 14:45:00,27.91,27.93,27.9,27.93,69600.0,17.3694,17.3818,17.3632,17.3818,69600.0
2006-01-18 14:50:00,27.93,27.93,27.9,27.92,39200.0,17.3818,17.3818,17.3632,17.3756,39200.0
2006-01-18 14:55:00,27.92,27.92,27.9,27.9,38000.0,17.3756,17.3756,17.3632,17.3632,38000.0
2006-01-18 15:00:00,27.9,27.91,27.9,27.9,64300.0,17.3632,17.3694,17.3632,17.3632,64300.0
2006-01-18 15:05:00,27.9,27.92,27.9,27.92,36400.0,17.3632,17.3756,17.3632,17.3756,36400.0
2006-01-18 15:10:00,27.92,27.99,27.91,27.97,112300.0,17.3756,17.4192,17.3694,17.4067,112300.0
2006-01-18 15:15:00,27.98,28.0,27.98,28.0,119200.0,17.413,17.4254,17.413,17.4254,119200.0
2006-01-18 15:20:00,28.0,28.0,27.96,27.96,65100.0,17.4254,17.4254,17.4005,17.4005,65100.0
2006-01-18 15:25:00,27.97,27.99,27.95,27.99,64800.0,17.4067,17.4192,17.3943,17.4192,64800.0
2006-01-18 15:30:00,27.99,28.0,27.97,28.0,169700.0,17.4192,17.4254,17.4067,17.4254,169700.0
2006-01-18 15:35:00,28.0,28.07,27.99,28.06,75800.0,17.4254,17.469,17.4192,17.4628,75800.0
2006-01-18 15:40:00,28.06,28.06,28.0,28.01,103800.0,17.4628,17.4628,17.4254,17.4316,103800.0
2006-01-18 15:45:00,28.01,28.02,27.98,27.99,85200.0,17.4316,17.4379,17.413,17.4192,85200.0
2006-01-18 15:50:00,27.99,27.99,27.96,27.98,62800.0,17.4192,17.4192,17.4005,17.413,62800.0
2006-01-18 15:55:00,27.97,27.97,27.94,27.97,154600.0,17.4067,17.4067,17.3881,17.4067,154600.0
2006-01-19 09:30:00,28.0,28.0,27.9,27.9,194900.0,17.4254,17.4254,17.3632,17.3632,194900.0
2006-01-19 09:35:00,27.91,27.95,27.87,27.87,67500.0,17.3694,17.3943,17.3445,17.3445,67500.0
2006-01-19 09:40:00,27.88,28.01,27.85,28.01,155100.0,17.3507,17.4316,17.3321,17.4316,155100.0
2006-01-19 09:45:00,28.02,28.02,27.98,28.0,128600.0,17.4379,17.4379,17.413,17.4254,128600.0
2006-01-19 09:50:00,28.0,28.01,27.94,27.98,60600.0,17.4254,17.4316,17.3881,17.413,60600.0
2006-01-19 09:55:00,27.99,28.02,27.97,28.01,37300.0,17.4192,17.4379,17.4067,17.4316,37300.0
2006-01-19 10:00:00,28.0,28.03,27.99,28.03,74600.0,17.4254,17.4441,17.4192,17.4441,74600.0
2006-01-19 10:05:00,28.04,28.09,28.01,28.05,110000.0,17.4503,17.4814,17.4316,17.4565,110000.0
2006-01-19 10:10:00,28.06,28.07,28.04,28.06,100700.0,17.4628,17.469,17.4503,17.4628,100700.0
2006-01-19 10:15:00,28.06,28.06,27.98,28.03,40700.0,17.4628,17.4628,17.413,17.4441,40700.0
2006-01-19 10:20:00,28.02,28.06,27.99,28.06,91500.0,17.4379,17.4628,17.4192,17.4628,91500.0
2006-01-19 10:25:00,28.05,28.06,28.04,28.04,170800.0,17.4565,17.4628,17.4503,17.4503,170800.0
2006-01-19 10:30:00,28.04,28.05,28.01,28.04,39700.0,17.4503,17.4565,17.4316,17.4503,39700.0
2006-01-19 10:35:00,28.04,28.04,28.0,28.0,38100.0,17.4503,17.4503,17.4254,17.4254,38100.0
2006-01-19 10:40:00,27.97,28.0,27.95,28.0,40300.0,17.4067,17.4254,17.3943,17.4254,40300.0
2006-01-19 10:45:00,27.99,28.01,27.97,28.01,92900.0,17.4192,17.4316,17.4067,17.4316,92900.0
2006-01-19 10:50:00,28.01,28.01,27.99,28.0,57500.0,17.4316,17.4316,17.4192,17.4254,57500.0
2006-01-19 10:55:00,28.0,28.05,27.99,28.04,102800.0,17.4254,17.4565,17.4192,17.4503,102800.0
2006-01-19 11:00:00,28.05,28.05,27.99,28.01,76900.0,17.4565,17.4565,17.4192,17.4316,76900.0
2006-01-19 11:05:00,28.02,28.02,27.99,28.01,87100.0,17.4379,17.4379,17.4192,17.4316,87100.0
2006-01-19 11:10:00,28.01,28.02,27.99,28.0,44000.0,17.4316,17.4379,17.4192,17.4254,44000.0
2006-01-19 11:15:00,28.0,28.0,27.96,27.99,58300.0,17.4254,17.4254,17.4005,17.4192,58300.0
2006-01-19 11:20:00,27.99,28.04,27.97,28.03,56900.0,17.4192,17.4503,17.4067,17.4441,56900.0
2006-01-19 11:25:00,28.01,28.03,27.96,27.97,59100.0,17.4316,17.4441,17.4005,17.4067,59100.0
2006-01-19 11:30:00,27.96,28.0,27.95,27.99,34000.0,17.4005,17.4254,17.3943,17.4192,34000.0
2006-01-19 11:35:00,27.99,28.0,27.97,27.98,44700.0,17.4192,17.4254,17.4067,17.413,44700.0
2006-01-19 11:40:00,27.99,27.99,27.97,27.99,12500.0,17.4192,17.4192,17.4067,17.4192,12500.0
2006-01-19 11:45:00,27.99,28.0,27.98,28.0,31400.0,17.4192,17.4254,17.413,17.4254,31400.0
2006-01-19 11:50:00,28.0,28.01,27.99,27.99,37300.0,17.4254,17.4316,17.4192,17.4192,37300.0
2006-01-19 11:55:00,28.0,28.03,27.98,27.98,30700.0,17.4254,17.4441,17.413,17.413,30700.0
2006-01-19 12:00:00,27.98,27.99,27.94,27.98,25100.0,17.413,17.4192,17.3881,17.413,25100.0
2006-01-19 12:05:00,27.98,27.98,27.93,27.94,19000.0,17.413,17.413,17.3818,17.3881,19000.0
2006-01-19 12:10:00,27.94,27.94,27.88,27.88,20000.0,17.3881,17.3881,17.3507,17.3507,20000.0
2006-01-19 12:15:00,27.88,27.95,27.87,27.93,37300.0,17.3507,17.3943,17.3445,17.3818,37300.0
2006-01-19 12:20:00,27.94,27.96,27.94,27.96,8700.0,17.3881,17.4005,17.3881,17.4005,8700.0
2006-01-19 12:25:00,27.96,28.03,27.95,28.03,63300.0,17.4005,17.4441,17.3943,17.4441,63300.0
2006-01-19 12:30:00,28.03,28.05,28.01,28.03,27400.0,17.4441,17.4565,17.4316,17.4441,27400.0
2006-01-19 12:35:00,28.03,28.03,28.01,28.02,12100.0,17.4441,17.4441,17.4316,17.4379,12100.0
2006-01-19 12:40:00,28.03,28.04,28.01,28.04,16000.0,17.4441,17.4503,17.4316,17.4503,16000.0
2006-01-19 12:45:00,28.05,28.07,28.05,28.05,29300.0,17.4565,17.469,17.4565,17.4565,29300.0
2006-01-19 12:50:00,28.06,28.07,28.03,28.03,34000.0,17.4628,17.469,17.4441,17.4441,34000.0
2006-01-19 12:55:00,28.04,28.04,28.0,28.03,49100.0,17.4503,17.4503,17.4254,17.4441,49100.0
2006-01-19 13:00:00,28.03,28.08,28.03,28.06,52200.0,17.4441,17.4752,17.4441,17.4628,52200.0
2006-01-19 13:05:00,28.06,28.1,28.05,28.09,64800.0,17.4628,17.4876,17.4565,17.4814,64800.0
2006-01-19 13:10:00,28.1,28.1,28.08,28.08,23200.0,17.4876,17.4876,17.4752,17.4752,23200.0
2006-01-19 13:15:00,28.09,28.09,28.08,28.08,25700.0,17.4814,17.4814,17.4752,17.4752,25700.0
2006-01-19 13:20:00,28.09,28.15,28.08,28.13,68300.0,17.4814,17.5188,17.4752,17.5063,68300.0
2006-01-19 13:25:00,28.14,28.15,28.12,28.14,13900.0,17.5125,17.5188,17.5001,17.5125,13900.0
2006-01-19 13:30:00,28.13,28.15,28.11,28.12,37600.0,17.5063,17.5188,17.4939,17.5001,37600.0
2006-01-19 13:35:00,28.12,28.15,28.11,28.15,34000.0,17.5001,17.5188,17.4939,17.5188,34000.0
2006-01-19 13:40:00,28.15,28.2,28.14,28.17,39700.0,17.5188,17.5499,17.5125,17.5312,39700.0
2006-01-19 13:45:00,28.18,28.18,28.15,28.17,14200.0,17.5374,17.5374,17.5188,17.5312,14200.0
2006-01-19 13:50:00,28.18,28.18,28.15,28.17,19300.0,17.5374,17.5374,17.5188,17.5312,19300.0
2006-01-19 13:55:00,28.17,28.18,28.16,28.18,15100.0,17.5312,17.5374,17.525,17.5374,15100.0
2006-01-19 14:00:00,28.18,28.18,28.17,28.18,17600.0,17.5374,17.5374,17.5312,17.5374,17600.0
2006-01-19 14:05:00,28.18,28.2,28.17,28.19,20300.0,17.5374,17.5499,17.5312,17.5437,20300.0
2006-01-19 14:10:00,28.19,28.2,28.18,28.19,22600.0,17.5437,17.5499,17.5374,17.5437,22600.0
2006-01-19 14:15:00,28.19,28.2,28.16,28.16,22700.0,17.5437,17.5499,17.525,17.525,22700.0
2006-01-19 14:20:00,28.17,28.2,28.16,28.17,30100.0,17.5312,17.5499,17.525,17.5312,30100.0
2006-01-19 14:25:00,28.19,28.19,28.12,28.12,40900.0,17.5437,17.5437,17.5001,17.5001,40900.0
2006-01-19 14:30:00,28.13,28.14,28.1,28.12,25500.0,17.5063,17.5125,17.4876,17.5001,25500.0
2006-01-19 14:35:00,28.12,28.12,28.07,28.08,49600.0,17.5001,17.5001,17.469,17.4752,49600.0
2006-01-19 14:40:00,28.08,28.1,28.07,28.09,19500.0,17.4752,17.4876,17.469,17.4814,19500.0
2006-01-19 14:45:00,28.08,28.09,28.06,28.06,12400.0,17.4752,17.4814,17.4628,17.4628,12400.0
2006-01-19 14:50:00,28.07,28.08,28.05,28.07,48200.0,17.469,17.4752,17.4565,17.469,48200.0
2006-01-19 14:55:00,28.07,28.1,28.07,28.09,20500.0,17.469,17.4876,17.469,17.4814,20500.0
2006-01-19 15:00:00,28.08,28.09,28.07,28.07,18900.0,17.4752,17.4814,17.469,17.469,18900.0
2006-01-19 15:05:00,28.08,28.08,27.98,28.0,56600.0,17.4752,17.4752,17.413,17.4254,56600.0
2006-01-19 15:10:00,28.0,28.01,27.97,28.0,33300.0,17.4254,17.4316,17.4067,17.4254,33300.0
2006-01-19 15:15:00,28.01,28.01,27.98,28.01,42500.0,17.4316,17.4316,17.413,17.4316,42500.0
2006-01-19 15:20:00,28.01,28.05,28.0,28.03,32400.0,17.4316,17.4565,17.4254,17.4441,32400.0
2006-01-19 15:25:00,28.04,28.05,28.0,28.02,42400.0,17.4503,17.4565,17.4254,17.4379,42400.0
2006-01-19 15:30:00,28.02,28.02,28.0,28.02,33200.0,17.4379,17.4379,17.4254,17.4379,33200.0
2006-01-19 15:35:00,28.02,28.06,28.02,28.06,56900.0,17.4379,17.4628,17.4379,17.4628,56900.0
2006-01-19 15:40:00,28.06,28.09,28.05,28.09,39200.0,17.4628,17.4814,17.4565,17.4814,39200.0
2006-01-19 15:45:00,28.09,28.1,28.08,28.08,41900.0,17.4814,17.4876,17.4752,17.4752,41900.0
2006-01-19 15:50:00,28.09,28.11,28.08,28.1,77600.0,17.4814,17.4939,17.4752,17.4876,77600.0
2006-01-19 15:55:00,28.11,28.12,28.09,28.1,103900.0,17.4939,17.5001,17.4814,17.4876,103900.0
2006-01-20 09:30:00,28.2,28.2,28.14,28.2,316700.0,17.5499,17.5499,17.5125,17.5499,316700.0
2006-01-20 09:35:00,28.2,28.2,28.15,28.17,61500.0,17.5499,17.5499,17.5188,17.5312,61500.0
2006-01-20 09:40:00,28.17,28.25,28.15,28.18,81000.0,17.5312,17.581,17.5188,17.5374,81000.0
2006-01-20 09:45:00,28.18,28.23,28.15,28.16,144100.0,17.5374,17.5685,17.5188,17.525,144100.0
2006-01-20 09:50:00,28.17,28.22,28.14,28.17,161800.0,17.5312,17.5623,17.5125,17.5312,161800.0
2006-01-20 09:55:00,28.17,28.17,27.88,27.9,77900.0,17.5312,17.5312,17.3507,17.3632,77900.0
2006-01-20 10:00:00,27.88,27.98,27.87,27.93,121600.0,17.3507,17.413,17.3445,17.3818,121600.0
2006-01-20 10:05:00,27.94,27.99,27.94,27.97,23900.0,17.3881,17.4192,17.3881,17.4067,23900.0
2006-01-20 10:10:00,27.98,28.01,27.93,27.94,48000.0,17.413,17.4316,17.3818,17.3881,48000.0
2006-01-20 10:15:00,27.93,27.97,27.86,27.9,37900.0,17.3818,17.4067,17.3383,17.3632,37900.0
2006-01-20 10:20:00,27.9,27.96,27.87,27.96,35700.0,17.3632,17.4005,17.3445,17.4005,35700.0
2006-01-20 10:25:00,27.96,28.03,27.93,28.03,44600.0,17.4005,17.4441,17.3818,17.4441,44600.0
2006-01-20 10:30:00,28.02,28.02,28.0,28.02,71500.0,17.4379,17.4379,17.4254,17.4379,71500.0
2006-01-20 10:35:00,28.02,28.11,28.01,28.1,76600.0,17.4379,17.4939,17.4316,17.4876,76600.0
2006-01-20 10:40:00,28.1,28.1,28.03,28.03,24200.0,17.4876,17.4876,17.4441,17.4441,24200.0
2006-01-20 10:45:00,28.03,28.03,28.0,28.02,27300.0,17.4441,17.4441,17.4254,17.4379,27300.0
2006-01-20 10:50:00,28.01,28.01,27.95,28.0,44200.0,17.4316,17.4316,17.3943,17.4254,44200.0
2006-01-20 10:55:00,28.0,28.01,27.98,28.0,26200.0,17.4254,17.4316,17.413,17.4254,26200.0
2006-01-20 11:00:00,27.99,28.0,27.96,27.96,65300.0,17.4192,17.4254,17.4005,17.4005,65300.0
2006-01-20 11:05:00,27.97,27.97,27.93,27.93,37000.0,17.4067,17.4067,17.3818,17.3818,37000.0
2006-01-20 11:10:00,27.92,27.98,27.91,27.98,45500.0,17.3756,17.413,17.3694,17.413,45500.0
2006-01-20 11:15:00,27.97,27.97,27.92,27.93,13500.0,17.4067,17.4067,17.3756,17.3818,13500.0
2006-01-20 11:20:00,27.92,27.95,27.9,27.91,56500.0,17.3756,17.3943,17.3632,17.3694,56500.0
2006-01-20 11:25:00,27.93,27.94,27.91,27.92,67100.0,17.3818,17.3881,17.3694,17.3756,67100.0
2006-01-20 11:30:00,27.91,27.91,27.83,27.84,53100.0,17.3694,17.3694,17.3196,17.3258,53100.0
2006-01-20 11:35:00,27.83,27.84,27.82,27.83,29200.0,17.3196,17.3258,17.3134,17.3196,29200.0
2006-01-20 11:40:00,27.84,27.84,27.8,27.81,33400.0,17.3258,17.3258,17.3009,17.3072,33400.0
2006-01-20 11:45:00,27.8,27.83,27.79,27.81,51100.0,17.3009,17.3196,17.2947,17.3072,51100.0
2006-01-20 11:50:00,27.79,27.83,27.79,27.82,46100.0,17.2947,17.3196,17.2947,17.3134,46100.0
2006-01-20 11:55:00,27.81,27.81,27.73,27.74,30400.0,17.3072,17.3072,17.2574,17.2636,30400.0
2006-01-20 12:00:00,27.73,27.73,27.68,27.69,30600.0,17.2574,17.2574,17.2263,17.2325,30600.0
2006-01-20 12:05:00,27.69,27.7,27.67,27.69,25000.0,17.2325,17.2387,17.22,17.2325,25000.0
2006-01-20 12:10:00,27.69,27.69,27.62,27.62,31400.0,17.2325,17.2325,17.1889,17.1889,31400.0
2006-01-20 12:15:00,27.63,27.63,27.55,27.59,40300.0,17.1951,17.1951,17.1454,17.1703,40300.0
2006-01-20 12:20:00,27.57,27.65,27.57,27.62,36300.0,17.1578,17.2076,17.1578,17.1889,36300.0
2006-01-20 12:25:00,27.62,27.64,27.6,27.64,33900.0,17.1889,17.2014,17.1765,17.2014,33900.0
2006-01-20 12:30:00,27.64,27.68,27.63,27.66,28700.0,17.2014,17.2263,17.1951,17.2138,28700.0
2006-01-20 12:35:00,27.66,27.7,27.66,27.69,61700.0,17.2138,17.2387,17.2138,17.2325,61700.0
2006-01-20 12:40:00,27.7,27.7,27.66,27.67,20800.0,17.2387,17.2387,17.2138,17.22,20800.0
2006-01-20 12:45:00,27.67,27.68,27.63,27.65,27500.0,17.22,17.2263,17.1951,17.2076,27500.0
2006-01-20 12:50:00,27.65,27.66,27.64,27.66,11000.0,17.2076,17.2138,17.2014,17.2138,11000.0
2006-01-20 12:55:00,27.66,27.68,27.64,27.67,23000.0,17.2138,17.2263,17.2014,17.22,23000.0
2006-01-20 13:00:00,27.67,27.68,27.58,27.6,24800.0,17.22,17.2263,17.164,17.1765,24800.0
2006-01-20 13:05:00,27.6,27.62,27.59,27.59,18300.0,17.1765,17.1889,17.1703,17.1703,18300.0
2006-01-20 13:10:00,27.6,27.6,27.57,27.57,8500.0,17.1765,17.1765,17.1578,17.1578,8500.0
2006-01-20 13:15:00,27.57,27.59,27.56,27.58,27900.0,17.1578,17.1703,17.1516,17.164,27900.0
2006-01-20 13:20:00,27.58,27.59,27.51,27.59,33900.0,17.164,17.1703,17.1205,17.1703,33900.0
2006-01-20 13:25:00,27.59,27.69,27.57,27.63,65600.0,17.1703,17.2325,17.1578,17.1951,65600.0
2006-01-20 13:30:00,27.64,27.64,27.56,27.58,18900.0,17.2014,17.2014,17.1516,17.164,18900.0
2006-01-20 13:35:00,27.58,27.63,27.58,27.63,18700.0,17.164,17.1951,17.164,17.1951,18700.0
2006-01-20 13:40:00,27.63,27.63,27.6,27.61,19500.0,17.1951,17.1951,17.1765,17.1827,19500.0
2006-01-20 13:45:00,27.61,27.63,27.57,27.58,17400.0,17.1827,17.1951,17.1578,17.164,17400.0
2006-01-20 13:50:00,27.58,27.59,27.56,27.57,12600.0,17.164,17.1703,17.1516,17.1578,12600.0
2006-01-20 13:55:00,27.57,27.59,27.52,27.55,26700.0,17.1578,17.1703,17.1267,17.1454,26700.0
2006-01-20 14:00:00,27.54,27.55,27.51,27.55,10400.0,17.1391,17.1454,17.1205,17.1454,10400.0
2006-01-20 14:05:00,27.55,27.56,27.51,27.52,13700.0,17.1454,17.1516,17.1205,17.1267,13700.0
2006-01-20 14:10:00,27.53,27.6,27.52,27.6,97700.0,17.1329,17.1765,17.1267,17.1765,97700.0
2006-01-20 14:15:00,27.59,27.64,27.58,27.62,43900.0,17.1703,17.2014,17.164,17.1889,43900.0
2006-01-20 14:20:00,27.62,27.66,27.6,27.66,55000.0,17.1889,17.2138,17.1765,17.2138,55000.0
2006-01-20 14:25:00,27.67,27.7,27.66,27.7,58300.0,17.22,17.2387,17.2138,17.2387,58300.0
2006-01-20 14:30:00,27.7,27.7,27.67,27.68,21100.0,17.2387,17.2387,17.22,17.2263,21100.0
2006-01-20 14:35:00,27.67,27.67,27.6,27.61,86700.0,17.22,17.22,17.1765,17.1827,86700.0
2006-01-20 14:40:00,27.6,27.61,27.56,27.57,49700.0,17.1765,17.1827,17.1516,17.1578,49700.0
2006-01-20 14:45:00,27.58,27.61,27.57,27.59,57200.0,17.164,17.1827,17.1578,17.1703,57200.0
2006-01-20 14:50:00,27.59,27.6,27.55,27.56,67600.0,17.1703,17.1765,17.1454,17.1516,67600.0
2006-01-20 14:55:00,27.56,27.57,27.55,27.56,51900.0,17.1516,17.1578,17.1454,17.1516,51900.0
2006-01-20 15:00:00,27.56,27.57,27.55,27.56,36300.0,17.1516,17.1578,17.1454,17.1516,36300.0
2006-01-20 15:05:00,27.56,27.58,27.55,27.55,47700.0,17.1516,17.164,17.1454,17.1454,47700.0
2006-01-20 15:10:00,27.56,27.59,27.55,27.58,74000.0,17.1516,17.1703,17.1454,17.164,74000.0
2006-01-20 15:15:00,27.58,27.65,27.57,27.64,44500.0,17.164,17.2076,17.1578,17.2014,44500.0
2006-01-20 15:20:00,27.65,27.65,27.6,27.6,60800.0,17.2076,17.2076,17.1765,17.1765,60800.0
2006-01-20 15:25:00,27.6,27.61,27.58,27.59,23300.0,17.1765,17.1827,17.164,17.1703,23300.0
2006-01-20 15:30:00,27.59,27.66,27.59,27.6,71400.0,17.1703,17.2138,17.1703,17.1765,71400.0
2006-01-20 15:35:00,27.6,27.62,27.58,27.59,43800.0,17.1765,17.1889,17.164,17.1703,43800.0
2006-01-20 15:40:00,27.59,27.6,27.55,27.55,106700.0,17.1703,17.1765,17.1454,17.1454,106700.0
2006-01-20 15:45:00,27.56,27.56,27.55,27.56,26600.0,17.1516,17.1516,17.1454,17.1516,26600.0
2006-01-20 15:50:00,27.56,27.56,27.55,27.55,59300.0,17.1516,17.1516,17.1454,17.1454,59300.0
2006-01-20 15:55:00,27.55,27.56,27.51,27.51,93500.0,17.1454,17.1516,17.1205,17.1205,93500.0
2006-01-23 09:30:00,27.77,27.88,27.75,27.79,121500.0,17.2823,17.3507,17.2698,17.2947,121500.0
2006-01-23 09:35:00,27.79,27.93,27.77,27.9,43500.0,17.2947,17.3818,17.2823,17.3632,43500.0
2006-01-23 09:40:00,27.91,27.92,27.86,27.89,80700.0,17.3694,17.3756,17.3383,17.357,80700.0
2006-01-23 09:45:00,27.89,27.91,27.85,27.86,70200.0,17.357,17.3694,17.3321,17.3383,70200.0
2006-01-23 09:50:00,27.85,27.92,27.85,27.92,134800.0,17.3321,17.3756,17.3321,17.3756,134800.0
2006-01-23 09:55:00,27.91,27.93,27.88,27.91,62300.0,17.3694,17.3818,17.3507,17.3694,62300.0
2006-01-23 10:00:00,27.91,27.92,27.9,27.91,54100.0,17.3694,17.3756,17.3632,17.3694,54100.0
2006-01-23 10:05:00,27.93,27.93,27.86,27.89,70200.0,17.3818,17.3818,17.3383,17.357,70200.0
2006-01-23 10:10:00,27.87,27.89,27.85,27.87,29200.0,17.3445,17.357,17.3321,17.3445,29200.0
2006-01-23 10:15:00,27.86,27.88,27.81,27.82,121400.0,17.3383,17.3507,17.3072,17.3134,121400.0
2006-01-23 10:20:00,27.83,27.89,27.82,27.86,29700.0,17.3196,17.357,17.3134,17.3383,29700.0
2006-01-23 10:25:00,27.87,27.92,27.86,27.91,14200.0,17.3445,17.3756,17.3383,17.3694,14200.0
2006-01-23 10:30:00,27.91,27.99,27.91,27.98,62300.0,17.3694,17.4192,17.3694,17.413,62300.0
2006-01-23 10:35:00,27.97,28.03,27.97,27.98,69300.0,17.4067,17.4441,17.4067,17.413,69300.0
2006-01-23 10:40:00,27.97,28.01,27.95,28.01,33800.0,17.4067,17.4316,17.3943,17.4316,33800.0
2006-01-23 10:45:00,28.01,28.01,27.98,27.98,27300.0,17.4316,17.4316,17.413,17.413,27300.0
2006-01-23 10:50:00,27.99,27.99,27.94,27.96,49400.0,17.4192,17.4192,17.3881,17.4005,49400.0
2006-01-23 10:55:00,27.97,28.0,27.97,27.99,58100.0,17.4067,17.4254,17.4067,17.4192,58100.0
2006-01-23 11:00:00,28.0,28.02,27.96,27.96,47900.0,17.4254,17.4379,17.4005,17.4005,47900.0
2006-01-23 11:05:00,27.96,28.0,27.96,28.0,28800.0,17.4005,17.4254,17.4005,17.4254,28800.0
2006-01-23 11:10:00,28.0,28.01,27.99,28.01,53600.0,17.4254,17.4316,17.4192,17.4316,53600.0
2006-01-23 11:15:00,28.0,28.05,28.0,28.03,24400.0,17.4254,17.4565,17.4254,17.4441,24400.0
2006-01-23 11:20:00,28.03,28.05,28.0,28.0,13500.0,17.4441,17.4565,17.4254,17.4254,13500.0
2006-01-23 11:25:00,28.01,28.03,28.0,28.02,27500.0,17.4316,17.4441,17.4254,17.4379,27500.0
2006-01-23 11:30:00,28.01,28.05,28.01,28.05,21100.0,17.4316,17.4565,17.4316,17.4565,21100.0
2006-01-23 11:35:00,28.04,28.07,28.02,28.05,15700.0,17.4503,17.469,17.4379,17.4565,15700.0
2006-01-23 11:40:00,28.05,28.09,28.05,28.08,23600.0,17.4565,17.4814,17.4565,17.4752,23600.0
2006-01-23 11:45:00,28.07,28.15,28.07,28.14,76200.0,17.469,17.5188,17.469,17.5125,76200.0
2006-01-23 11:50:00,28.14,28.15,28.12,28.13,47900.0,17.5125,17.5188,17.5001,17.5063,47900.0
2006-01-23 11:55:00,28.13,28.14,28.08,28.09,24400.0,17.5063,17.5125,17.4752,17.4814,24400.0
2006-01-23 12:00:00,28.09,28.14,28.09,28.09,36900.0,17.4814,17.5125,17.4814,17.4814,36900.0
2006-01-23 12:05:00,28.09,28.1,28.03,28.03,29700.0,17.4814,17.4876,17.4441,17.4441,29700.0
2006-01-23 12:10:00,28.04,28.06,28.02,28.02,15000.0,17.4503,17.4628,17.4379,17.4379,15000.0
2006-01-23 12:15:00,28.01,28.01,27.92,27.93,27200.0,17.4316,17.4316,17.3756,17.3818,27200.0
2006-01-23 12:20:00,27.93,27.96,27.92,27.95,32200.0,17.3818,17.4005,17.3756,17.3943,32200.0
2006-01-23 12:25:00,27.95,27.95,27.91,27.91,70800.0,17.3943,17.3943,17.3694,17.3694,70800.0
2006-01-23 12:30:00,27.92,27.98,27.92,27.98,47100.0,17.3756,17.413,17.3756,17.413,47100.0
2006-01-23 12:35:00,27.99,27.99,27.93,27.95,41400.0,17.4192,17.4192,17.3818,17.3943,41400.0
2006-01-23 12:40:00,27.94,27.94,27.84,27.85,59500.0,17.3881,17.3881,17.3258,17.3321,59500.0
2006-01-23 12:45:00,27.85,27.87,27.84,27.86,41800.0,17.3321,17.3445,17.3258,17.3383,41800.0
2006-01-23 12:50:00,27.86,27.93,27.85,27.92,30800.0,17.3383,17.3818,17.3321,17.3756,30800.0
2006-01-23 12:55:00,27.91,27.95,27.91,27.94,13400.0,17.3694,17.3943,17.3694,17.3881,13400.0
2006-01-23 13:00:00,27.94,27.96,27.93,27.96,22400.0,17.3881,17.4005,17.3818,17.4005,22400.0
2006-01-23 13:05:00,27.95,27.97,27.94,27.96,12200.0,17.3943,17.4067,17.3881,17.4005,12200.0
2006-01-23 13:10:00,27.96,27.96,27.91,27.92,20200.0,17.4005,17.4005,17.3694,17.3756,20200.0
2006-01-23 13:15:00,27.94,27.98,27.93,27.98,15200.0,17.3881,17.413,17.3818,17.413,15200.0
2006-01-23 13:20:00,27.98,28.02,27.97,28.01,18600.0,17.413,17.4379,17.4067,17.4316,18600.0
2006-01-23 13:25:00,28.02,28.08,28.01,28.07,13200.0,17.4379,17.4752,17.4316,17.469,13200.0
2006-01-23 13:30:00,28.06,28.06,28.03,28.03,18500.0,17.4628,17.4628,17.4441,17.4441,18500.0
2006-01-23 13:35:00,28.03,28.03,27.99,28.0,45600.0,17.4441,17.4441,17.4192,17.4254,45600.0
2006-01-23 13:40:00,28.0,28.02,27.96,27.99,34100.0,17.4254,17.4379,17.4005,17.4192,34100.0
2006-01-23 13:45:00,27.98,28.02,27.97,28.0,15500.0,17.413,17.4379,17.4067,17.4254,15500.0
2006-01-23 13:50:00,28.0,28.0,27.95,27.98,20800.0,17.4254,17.4254,17.3943,17.413,20800.0
2006-01-23 13:55:00,27.98,27.98,27.95,27.95,14800.0,17.413,17.413,17.3943,17.3943,14800.0
2006-01-23 14:00:00,27.96,27.99,27.94,27.99,17600.0,17.4005,17.4192,17.3881,17.4192,17600.0
2006-01-23 14:05:00,27.98,27.99,27.97,27.99,11500.0,17.413,17.4192,17.4067,17.4192,11500.0
2006-01-23 14:10:00,27.99,27.99,27.93,27.96,23400.0,17.4192,17.4192,17.3818,17.4005,23400.0
2006-01-23 14:15:00,27.96,27.98,27.95,27.97,17800.0,17.4005,17.413,17.3943,17.4067,17800.0
2006-01-23 14:20:00,27.97,28.02,27.97,27.99,54600.0,17.4067,17.4379,17.4067,17.4192,54600.0
2006-01-23 14:25:00,28.0,28.0,27.96,27.97,15900.0,17.4254,17.4254,17.4005,17.4067,15900.0
2006-01-23 14:30:00,27.96,27.99,27.96,27.98,18500.0,17.4005,17.4192,17.4005,17.413,18500.0
2006-01-23 14:35:00,27.98,27.98,27.9,27.94,26100.0,17.413,17.413,17.3632,17.3881,26100.0
2006-01-23 14:40:00,27.92,27.94,27.89,27.9,55100.0,17.3756,17.3881,17.357,17.3632,55100.0
2006-01-23 14:45:00,27.9,27.97,27.89,27.97,19000.0,17.3632,17.4067,17.357,17.4067,19000.0
2006-01-23 14:50:00,27.97,27.97,27.94,27.97,15800.0,17.4067,17.4067,17.3881,17.4067,15800.0
2006-01-23 14:55:00,27.97,28.0,27.96,28.0,22600.0,17.4067,17.4254,17.4005,17.4254,22600.0
2006-01-23 15:00:00,28.0,28.0,27.98,27.98,12700.0,17.4254,17.4254,17.413,17.413,12700.0
2006-01-23 15:05:00,27.99,28.0,27.98,27.99,16700.0,17.4192,17.4254,17.413,17.4192,16700.0
2006-01-23 15:10:00,28.0,28.0,27.96,27.97,26500.0,17.4254,17.4254,17.4005,17.4067,26500.0
2006-01-23 15:15:00,27.97,28.0,27.96,28.0,56600.0,17.4067,17.4254,17.4005,17.4254,56600.0
2006-01-23 15:20:00,28.0,28.03,27.99,28.03,56300.0,17.4254,17.4441,17.4192,17.4441,56300.0
2006-01-23 15:25:00,28.03,28.04,28.02,28.03,48200.0,17.4441,17.4503,17.4379,17.4441,48200.0
2006-01-23 15:30:00,28.03,28.07,28.03,28.07,51300.0,17.4441,17.469,17.4441,17.469,51300.0
2006-01-23 15:35:00,28.06,28.07,28.05,28.06,32500.0,17.4628,17.469,17.4565,17.4628,32500.0
2006-01-23 15:40:00,28.05,28.05,27.99,27.99,38200.0,17.4565,17.4565,17.4192,17.4192,38200.0
2006-01-23 15:45:00,27.99,27.99,27.96,27.97,31700.0,17.4192,17.4192,17.4005,17.4067,31700.0
2006-01-23 15:50:00,27.97,27.98,27.95,27.95,51300.0,17.4067,17.413,17.3943,17.3943,51300.0
2006-01-23 15:55:00,27.96,27.99,27.94,27.97,53400.0,17.4005,17.4192,17.3881,17.4067,53400.0
2006-01-24 09:30:00,28.25,28.3,28.15,28.28,132000.0,17.581,17.6121,17.5188,17.5997,132000.0
2006-01-24 09:35:00,28.28,28.28,28.2,28.2,28100.0,17.5997,17.5997,17.5499,17.5499,28100.0
2006-01-24 09:40:00,28.2,28.26,28.15,28.25,69900.0,17.5499,17.5872,17.5188,17.581,69900.0
2006-01-24 09:45:00,28.25,28.25,28.13,28.15,57900.0,17.581,17.581,17.5063,17.5188,57900.0
2006-01-24 09:50:00,28.19,28.23,28.15,28.17,27500.0,17.5437,17.5685,17.5188,17.5312,27500.0
2006-01-24 09:55:00,28.14,28.24,28.14,28.2,25000.0,17.5125,17.5748,17.5125,17.5499,25000.0
2006-01-24 10:00:00,28.21,28.23,28.18,28.21,23600.0,17.5561,17.5685,17.5374,17.5561,23600.0
2006-01-24 10:05:00,28.22,28.23,28.21,28.23,17900.0,17.5623,17.5685,17.5561,17.5685,17900.0
2006-01-24 10:10:00,28.23,28.3,28.23,28.3,35200.0,17.5685,17.6121,17.5685,17.6121,35200.0
2006-01-24 10:15:00,28.3,28.32,28.28,28.31,15100.0,17.6121,17.6246,17.5997,17.6183,15100.0
2006-01-24 10:20:00,28.3,28.33,28.24,28.25,37900.0,17.6121,17.6308,17.5748,17.581,37900.0
2006-01-24 10:25:00,28.23,28.26,28.17,28.25,22600.0,17.5685,17.5872,17.5312,17.581,22600.0
2006-01-24 10:30:00,28.26,28.32,28.26,28.29,35800.0,17.5872,17.6246,17.5872,17.6059,35800.0
2006-01-24 10:35:00,28.29,28.3,28.26,28.28,16800.0,17.6059,17.6121,17.5872,17.5997,16800.0
2006-01-24 10:40:00,28.27,28.29,28.27,28.29,20700.0,17.5934,17.6059,17.5934,17.6059,20700.0
2006-01-24 10:45:00,28.29,28.3,28.27,28.29,15000.0,17.6059,17.6121,17.5934,17.6059,15000.0
2006-01-24 10:50:00,28.28,28.3,28.26,28.27,19000.0,17.5997,17.6121,17.5872,17.5934,19000.0
2006-01-24 10:55:00,28.25,28.28,28.24,28.27,20500.0,17.581,17.5997,17.5748,17.5934,20500.0
2006-01-24 11:00:00,28.27,28.29,28.26,28.29,16500.0,17.5934,17.6059,17.5872,17.6059,16500.0
2006-01-24 11:05:00,28.29,28.3,28.28,28.29,61200.0,17.6059,17.6121,17.5997,17.6059,61200.0
2006-01-24 11:10:00,28.29,28.3,28.28,28.28,30900.0,17.6059,17.6121,17.5997,17.5997,30900.0
2006-01-24 11:15:00,28.27,28.29,28.27,28.28,13200.0,17.5934,17.6059,17.5934,17.5997,13200.0
2006-01-24 11:20:00,28.27,28.28,28.24,28.26,42300.0,17.5934,17.5997,17.5748,17.5872,42300.0
2006-01-24 11:25:00,28.26,28.29,28.23,28.25,57200.0,17.5872,17.6059,17.5685,17.581,57200.0
2006-01-24 11:30:00,28.25,28.28,28.24,28.27,22900.0,17.581,17.5997,17.5748,17.5934,22900.0
2006-01-24 11:35:00,28.28,28.29,28.26,28.26,15400.0,17.5997,17.6059,17.5872,17.5872,15400.0
2006-01-24 11:40:00,28.27,28.3,28.26,28.3,21100.0,17.5934,17.6121,17.5872,17.6121,21100.0
2006-01-24 11:45:00,28.3,28.32,28.28,28.32,38700.0,17.6121,17.6246,17.5997,17.6246,38700.0
2006-01-24 11:50:00,28.32,28.35,28.3,28.33,23400.0,17.6246,17.6432,17.6121,17.6308,23400.0
2006-01-24 11:55:00,28.33,28.34,28.3,28.33,21400.0,17.6308,17.637,17.6121,17.6308,21400.0
2006-01-24 12:00:00,28.34,28.36,28.3,28.36,32500.0,17.637,17.6495,17.6121,17.6495,32500.0
2006-01-24 12:05:00,28.35,28.36,28.27,28.27,72400.0,17.6432,17.6495,17.5934,17.5934,72400.0
2006-01-24 12:10:00,28.28,28.37,28.27,28.35,214100.0,17.5997,17.6557,17.5934,17.6432,214100.0
2006-01-24 12:15:00,28.35,28.35,28.29,28.31,22000.0,17.6432,17.6432,17.6059,17.6183,22000.0
2006-01-24 12:20:00,28.31,28.32,28.28,28.31,23500.0,17.6183,17.6246,17.5997,17.6183,23500.0
2006-01-24 12:25:00,28.32,28.32,28.29,28.3,6400.0,17.6246,17.6246,17.6059,17.6121,6400.0
2006-01-24 12:30:00,28.29,28.34,28.29,28.34,14500.0,17.6059,17.637,17.6059,17.637,14500.0
2006-01-24 12:35:00,28.34,28.34,28.32,28.34,20000.0,17.637,17.637,17.6246,17.637,20000.0
2006-01-24 12:40:00,28.33,28.34,28.29,28.33,12600.0,17.6308,17.637,17.6059,17.6308,12600.0
2006-01-24 12:45:00,28.35,28.35,28.33,28.33,57800.0,17.6432,17.6432,17.6308,17.6308,57800.0
2006-01-24 12:50:00,28.34,28.4,28.34,28.38,38200.0,17.637,17.6743,17.637,17.6619,38200.0
2006-01-24 12:55:00,28.38,28.38,28.34,28.35,35600.0,17.6619,17.6619,17.637,17.6432,35600.0
2006-01-24 13:00:00,28.35,28.37,28.34,28.37,71500.0,17.6432,17.6557,17.637,17.6557,71500.0
2006-01-24 13:05:00,28.37,28.38,28.35,28.36,13500.0,17.6557,17.6619,17.6432,17.6495,13500.0
2006-01-24 13:10:00,28.37,28.38,28.35,28.38,15800.0,17.6557,17.6619,17.6432,17.6619,15800.0
2006-01-24 13:15:00,28.38,28.4,28.38,28.4,17900.0,17.6619,17.6743,17.6619,17.6743,17900.0
2006-01-24 13:20:00,28.4,28.4,28.37,28.37,16300.0,17.6743,17.6743,17.6557,17.6557,16300.0
2006-01-24 13:25:00,28.38,28.39,28.37,28.39,10100.0,17.6619,17.6681,17.6557,17.6681,10100.0
2006-01-24 13:30:00,28.39,28.4,28.38,28.4,39400.0,17.6681,17.6743,17.6619,17.6743,39400.0
2006-01-24 13:35:00,28.41,28.43,28.4,28.42,29300.0,17.6806,17.693,17.6743,17.6868,29300.0
2006-01-24 13:40:00,28.42,28.44,28.41,28.43,13200.0,17.6868,17.6992,17.6806,17.693,13200.0
2006-01-24 13:45:00,28.43,28.44,28.42,28.43,11200.0,17.693,17.6992,17.6868,17.693,11200.0
2006-01-24 13:50:00,28.44,28.48,28.43,28.48,17700.0,17.6992,17.7241,17.693,17.7241,17700.0
2006-01-24 13:55:00,28.47,28.5,28.47,28.48,48200.0,17.7179,17.7366,17.7179,17.7241,48200.0
2006-01-24 14:00:00,28.49,28.51,28.49,28.51,41500.0,17.7304,17.7428,17.7304,17.7428,41500.0
2006-01-24 14:05:00,28.51,28.56,28.5,28.55,27700.0,17.7428,17.7739,17.7366,17.7677,27700.0
2006-01-24 14:10:00,28.55,28.56,28.48,28.5,49100.0,17.7677,17.7739,17.7241,17.7366,49100.0
2006-01-24 14:15:00,28.5,28.53,28.49,28.5,17000.0,17.7366,17.7552,17.7304,17.7366,17000.0
2006-01-24 14:20:00,28.5,28.5,28.49,28.49,14300.0,17.7366,17.7366,17.7304,17.7304,14300.0
2006-01-24 14:25:00,28.5,28.5,28.42,28.43,27500.0,17.7366,17.7366,17.6868,17.693,27500.0
2006-01-24 14:30:00,28.43,28.47,28.39,28.39,34100.0,17.693,17.7179,17.6681,17.6681,34100.0
2006-01-24 14:35:00,28.39,28.39,28.35,28.36,16600.0,17.6681,17.6681,17.6432,17.6495,16600.0
2006-01-24 14:40:00,28.37,28.4,28.31,28.32,33700.0,17.6557,17.6743,17.6183,17.6246,33700.0
2006-01-24 14:45:00,28.32,28.33,28.29,28.32,29200.0,17.6246,17.6308,17.6059,17.6246,29200.0
2006-01-24 14:50:00,28.32,28.35,28.27,28.28,71100.0,17.6246,17.6432,17.5934,17.5997,71100.0
2006-01-24 14:55:00,28.28,28.3,28.27,28.29,47600.0,17.5997,17.6121,17.5934,17.6059,47600.0
2006-01-24 15:00:00,28.29,28.3,28.26,28.29,20700.0,17.6059,17.6121,17.5872,17.6059,20700.0
2006-01-24 15:05:00,28.29,28.3,28.27,28.28,23600.0,17.6059,17.6121,17.5934,17.5997,23600.0
2006-01-24 15:10:00,28.28,28.29,28.26,28.29,14400.0,17.5997,17.6059,17.5872,17.6059,14400.0
2006-01-24 15:15:00,28.29,28.3,28.27,28.29,27600.0,17.6059,17.6121,17.5934,17.6059,27600.0
2006-01-24 15:20:00,28.29,28.3,28.29,28.29,25500.0,17.6059,17.6121,17.6059,17.6059,25500.0
2006-01-24 15:25:00,28.29,28.3,28.27,28.3,35200.0,17.6059,17.6121,17.5934,17.6121,35200.0
2006-01-24 15:30:00,28.3,28.3,28.29,28.3,24700.0,17.6121,17.6121,17.6059,17.6121,24700.0
2006-01-24 15:35:00,28.3,28.3,28.29,28.3,12500.0,17.6121,17.6121,17.6059,17.6121,12500.0
2006-01-24 15:40:00,28.3,28.37,28.29,28.35,34000.0,17.6121,17.6557,17.6059,17.6432,34000.0
2006-01-24 15:45:00,28.34,28.39,28.34,28.38,33300.0,17.637,17.6681,17.637,17.6619,33300.0
2006-01-24 15:50:00,28.39,28.39,28.36,28.37,24900.0,17.6681,17.6681,17.6495,17.6557,24900.0
2006-01-24 15:55:00,28.37,28.37,28.32,28.32,35400.0,17.6557,17.6557,17.6246,17.6246,35400.0
2006-01-25 09:30:00,28.45,28.45,28.39,28.42,102200.0,17.7055,17.7055,17.6681,17.6868,102200.0
2006-01-25 09:35:00,28.42,28.43,28.34,28.35,70900.0,17.6868,17.693,17.637,17.6432,70900.0
2006-01-25 09:40:00,28.34,28.4,28.27,28.39,34700.0,17.637,17.6743,17.5934,17.6681,34700.0
2006-01-25 09:45:00,28.39,28.43,28.38,28.42,62100.0,17.6681,17.693,17.6619,17.6868,62100.0
2006-01-25 09:50:00,28.42,28.44,28.4,28.43,68400.0,17.6868,17.6992,17.6743,17.693,68400.0
2006-01-25 09:55:00,28.41,28.43,28.4,28.4,71900.0,17.6806,17.693,17.6743,17.6743,71900.0
2006-01-25 10:00:00,28.41,28.47,28.39,28.45,198200.0,17.6806,17.7179,17.6681,17.7055,198200.0
2006-01-25 10:05:00,28.46,28.47,28.44,28.47,155000.0,17.7117,17.7179,17.6992,17.7179,155000.0
2006-01-25 10:10:00,28.46,28.47,28.45,28.46,330600.0,17.7117,17.7179,17.7055,17.7117,330600.0
2006-01-25 10:15:00,28.46,28.51,28.45,28.5,146300.0,17.7117,17.7428,17.7055,17.7366,146300.0
2006-01-25 10:20:00,28.51,28.52,28.49,28.5,69400.0,17.7428,17.749,17.7304,17.7366,69400.0
2006-01-25 10:25:00,28.5,28.53,28.5,28.52,23500.0,17.7366,17.7552,17.7366,17.749,23500.0
2006-01-25 10:30:00,28.51,28.55,28.51,28.53,41800.0,17.7428,17.7677,17.7428,17.7552,41800.0
2006-01-25 10:35:00,28.53,28.57,28.51,28.57,70400.0,17.7552,17.7801,17.7428,17.7801,70400.0
2006-01-25 10:40:00,28.58,28.6,28.55,28.56,43000.0,17.7864,17.7988,17.7677,17.7739,43000.0
2006-01-25 10:45:00,28.57,28.59,28.56,28.57,34100.0,17.7801,17.7926,17.7739,17.7801,34100.0
2006-01-25 10:50:00,28.56,28.59,28.55,28.56,39200.0,17.7739,17.7926,17.7677,17.7739,39200.0
2006-01-25 10:55:00,28.56,28.57,28.49,28.52,154500.0,17.7739,17.7801,17.7304,17.749,154500.0
2006-01-25 11:00:00,28.52,28.52,28.49,28.51,152100.0,17.749,17.749,17.7304,17.7428,152100.0
2006-01-25 11:05:00,28.5,28.51,28.48,28.48,51200.0,17.7366,17.7428,17.7241,17.7241,51200.0
2006-01-25 11:10:00,28.48,28.54,28.48,28.52,62700.0,17.7241,17.7615,17.7241,17.749,62700.0
2006-01-25 11:15:00,28.52,28.57,28.52,28.54,27500.0,17.749,17.7801,17.749,17.7615,27500.0
2006-01-25 11:20:00,28.53,28.56,28.52,28.56,67100.0,17.7552,17.7739,17.749,17.7739,67100.0
2006-01-25 11:25:00,28.55,28.56,28.55,28.56,18900.0,17.7677,17.7739,17.7677,17.7739,18900.0
2006-01-25 11:30:00,28.55,28.56,28.53,28.53,26900.0,17.7677,17.7739,17.7552,17.7552,26900.0
2006-01-25 11:35:00,28.54,28.54,28.5,28.5,25900.0,17.7615,17.7615,17.7366,17.7366,25900.0
2006-01-25 11:40:00,28.5,28.51,28.5,28.5,16700.0,17.7366,17.7428,17.7366,17.7366,16700.0
2006-01-25 11:45:00,28.5,28.51,28.47,28.47,55300.0,17.7366,17.7428,17.7179,17.7179,55300.0
2006-01-25 11:50:00,28.47,28.49,28.43,28.44,36200.0,17.7179,17.7304,17.693,17.6992,36200.0
2006-01-25 11:55:00,28.44,28.45,28.39,28.43,148000.0,17.6992,17.7055,17.6681,17.693,148000.0
2006-01-25 12:00:00,28.41,28.41,28.31,28.31,35100.0,17.6806,17.6806,17.6183,17.6183,35100.0
2006-01-25 12:05:00,28.31,28.53,28.29,28.35,52700.0,17.6183,17.7552,17.6059,17.6432,52700.0
2006-01-25 12:10:00,28.35,28.36,28.29,28.3,27600.0,17.6432,17.6495,17.6059,17.6121,27600.0
2006-01-25 12:15:00,28.31,28.32,28.29,28.31,43200.0,17.6183,17.6246,17.6059,17.6183,43200.0
2006-01-25 12:20:00,28.31,28.31,28.25,28.25,57400.0,17.6183,17.6183,17.581,17.581,57400.0
2006-01-25 12:25:00,28.24,28.24,28.15,28.19,32100.0,17.5748,17.5748,17.5188,17.5437,32100.0
2006-01-25 12:30:00,28.2,28.3,28.19,28.28,28800.0,17.5499,17.6121,17.5437,17.5997,28800.0
2006-01-25 12:35:00,28.27,28.27,28.22,28.22,11400.0,17.5934,17.5934,17.5623,17.5623,11400.0
2006-01-25 12:40:00,28.21,28.22,28.17,28.17,17100.0,17.5561,17.5623,17.5312,17.5312,17100.0
2006-01-25 12:45:00,28.16,28.22,28.16,28.2,40800.0,17.525,17.5623,17.525,17.5499,40800.0
2006-01-25 12:50:00,28.19,28.19,28.15,28.18,34700.0,17.5437,17.5437,17.5188,17.5374,34700.0
2006-01-25 12:55:00,28.17,28.19,28.09,28.09,37000.0,17.5312,17.5437,17.4814,17.4814,37000.0
2006-01-25 13:00:00,28.1,28.12,28.09,28.12,43400.0,17.4876,17.5001,17.4814,17.5001,43400.0
2006-01-25 13:05:00,28.12,28.17,28.12,28.16,39800.0,17.5001,17.5312,17.5001,17.525,39800.0
2006-01-25 13:10:00,28.17,28.17,28.15,28.15,13400.0,17.5312,17.5312,17.5188,17.5188,13400.0
2006-01-25 13:15:00,28.15,28.16,28.12,28.13,16900.0,17.5188,17.525,17.5001,17.5063,16900.0
2006-01-25 13:20:00,28.14,28.14,28.05,28.06,41200.0,17.5125,17.5125,17.4565,17.4628,41200.0
2006-01-25 13:25:00,28.06,28.07,28.05,28.05,22900.0,17.4628,17.469,17.4565,17.4565,22900.0
2006-01-25 13:30:00,28.05,28.06,28.02,28.03,25300.0,17.4565,17.4628,17.4379,17.4441,25300.0
2006-01-25 13:35:00,28.02,28.06,28.02,28.04,27200.0,17.4379,17.4628,17.4379,17.4503,27200.0
2006-01-25 13:40:00,28.04,28.04,27.99,27.99,27700.0,17.4503,17.4503,17.4192,17.4192,27700.0
2006-01-25 13:45:00,27.99,27.99,27.94,27.95,43900.0,17.4192,17.4192,17.3881,17.3943,43900.0
2006-01-25 13:50:00,27.95,27.96,27.95,27.96,36500.0,17.3943,17.4005,17.3943,17.4005,36500.0
2006-01-25 13:55:00,27.96,27.96,27.94,27.94,54800.0,17.4005,17.4005,17.3881,17.3881,54800.0
2006-01-25 14:00:00,27.94,27.95,27.89,27.9,32100.0,17.3881,17.3943,17.357,17.3632,32100.0
2006-01-25 14:05:00,27.9,27.96,27.9,27.96,24900.0,17.3632,17.4005,17.3632,17.4005,24900.0
2006-01-25 14:10:00,27.96,27.98,27.95,27.98,12900.0,17.4005,17.413,17.3943,17.413,12900.0
2006-01-25 14:15:00,27.98,28.0,27.97,28.0,19800.0,17.413,17.4254,17.4067,17.4254,19800.0
2006-01-25 14:20:00,28.0,28.04,28.0,28.04,21000.0,17.4254,17.4503,17.4254,17.4503,21000.0
2006-01-25 14:25:00,28.04,28.05,27.99,27.99,26800.0,17.4503,17.4565,17.4192,17.4192,26800.0
2006-01-25 14:30:00,27.99,28.04,27.98,28.01,27000.0,17.4192,17.4503,17.413,17.4316,27000.0
2006-01-25 14:35:00,28.01,28.01,28.0,28.0,25200.0,17.4316,17.4316,17.4254,17.4254,25200.0
2006-01-25 14:40:00,28.0,28.04,27.97,28.0,58700.0,17.4254,17.4503,17.4067,17.4254,58700.0
2006-01-25 14:45:00,28.0,28.0,27.93,27.95,27200.0,17.4254,17.4254,17.3818,17.3943,27200.0
2006-01-25 14:50:00,27.93,27.93,27.9,27.9,35000.0,17.3818,17.3818,17.3632,17.3632,35000.0
2006-01-25 14:55:00,27.9,27.91,27.8,27.8,51900.0,17.3632,17.3694,17.3009,17.3009,51900.0
2006-01-25 15:00:00,27.8,27.83,27.8,27.81,66200.0,17.3009,17.3196,17.3009,17.3072,66200.0
2006-01-25 15:05:00,27.81,27.91,27.81,27.88,56000.0,17.3072,17.3694,17.3072,17.3507,56000.0
2006-01-25 15:10:00,27.9,27.92,27.88,27.92,30300.0,17.3632,17.3756,17.3507,17.3756,30300.0
2006-01-25 15:15:00,27.92,27.93,27.88,27.88,59600.0,17.3756,17.3818,17.3507,17.3507,59600.0
2006-01-25 15:20:00,27.88,27.9,27.87,27.9,40300.0,17.3507,17.3632,17.3445,17.3632,40300.0
2006-01-25 15:25:00,27.9,27.92,27.89,27.92,41500.0,17.3632,17.3756,17.357,17.3756,41500.0
2006-01-25 15:30:00,27.92,27.96,27.91,27.95,52900.0,17.3756,17.4005,17.3694,17.3943,52900.0
2006-01-25 15:35:00,27.95,27.96,27.92,27.95,30300.0,17.3943,17.4005,17.3756,17.3943,30300.0
2006-01-25 15:40:00,27.95,27.98,27.95,27.97,31100.0,17.3943,17.413,17.3943,17.4067,31100.0
2006-01-25 15:45:00,27.97,27.98,27.95,27.96,86300.0,17.4067,17.413,17.3943,17.4005,86300.0
2006-01-25 15:50:00,27.96,27.97,27.94,27.95,49900.0,17.4005,17.4067,17.3881,17.3943,49900.0
2006-01-25 15:55:00,27.95,28.02,27.94,28.02,102000.0,17.3943,17.4379,17.3881,17.4379,102000.0
2006-01-26 09:30:00,28.2,28.35,28.2,28.28,108300.0,17.5499,17.6432,17.5499,17.5997,108300.0
2006-01-26 09:35:00,28.29,28.33,28.27,28.32,20800.0,17.6059,17.6308,17.5934,17.6246,20800.0
2006-01-26 09:40:00,28.32,28.38,28.3,28.37,56200.0,17.6246,17.6619,17.6121,17.6557,56200.0
2006-01-26 09:45:00,28.37,28.49,28.36,28.45,125600.0,17.6557,17.7304,17.6495,17.7055,125600.0
2006-01-26 09:50:00,28.44,28.46,28.38,28.46,48600.0,17.6992,17.7117,17.6619,17.7117,48600.0
2006-01-26 09:55:00,28.47,28.54,28.47,28.53,49400.0,17.7179,17.7615,17.7179,17.7552,49400.0
2006-01-26 10:00:00,28.53,28.53,28.49,28.49,20500.0,17.7552,17.7552,17.7304,17.7304,20500.0
2006-01-26 10:05:00,28.49,28.53,28.48,28.51,75100.0,17.7304,17.7552,17.7241,17.7428,75100.0
2006-01-26 10:10:00,28.51,28.53,28.43,28.47,36600.0,17.7428,17.7552,17.693,17.7179,36600.0
2006-01-26 10:15:00,28.47,28.51,28.43,28.5,24600.0,17.7179,17.7428,17.693,17.7366,24600.0
2006-01-26 10:20:00,28.5,28.5,28.46,28.46,18900.0,17.7366,17.7366,17.7117,17.7117,18900.0
2006-01-26 10:25:00,28.46,28.48,28.41,28.41,21900.0,17.7117,17.7241,17.6806,17.6806,21900.0
2006-01-26 10:30:00,28.41,28.42,28.38,28.39,23300.0,17.6806,17.6868,17.6619,17.6681,23300.0
2006-01-26 10:35:00,28.39,28.39,28.35,28.38,25800.0,17.6681,17.6681,17.6432,17.6619,25800.0
2006-01-26 10:40:00,28.37,28.38,28.35,28.35,19600.0,17.6557,17.6619,17.6432,17.6432,19600.0
2006-01-26 10:45:00,28.36,28.45,28.36,28.45,16100.0,17.6495,17.7055,17.6495,17.7055,16100.0
2006-01-26 10:50:00,28.44,28.46,28.43,28.44,33300.0,17.6992,17.7117,17.693,17.6992,33300.0
2006-01-26 10:55:00,28.43,28.48,28.42,28.47,21900.0,17.693,17.7241,17.6868,17.7179,21900.0
2006-01-26 11:00:00,28.47,28.49,28.45,28.48,64500.0,17.7179,17.7304,17.7055,17.7241,64500.0
2006-01-26 11:05:00,28.49,28.49,28.43,28.43,10700.0,17.7304,17.7304,17.693,17.693,10700.0
2006-01-26 11:10:00,28.44,28.44,28.39,28.43,19300.0,17.6992,17.6992,17.6681,17.693,19300.0
2006-01-26 11:15:00,28.43,28.43,28.39,28.39,14200.0,17.693,17.693,17.6681,17.6681,14200.0
2006-01-26 11:20:00,28.4,28.4,28.37,28.37,13000.0,17.6743,17.6743,17.6557,17.6557,13000.0
2006-01-26 11:25:00,28.37,28.37,28.34,28.34,19000.0,17.6557,17.6557,17.637,17.637,19000.0
2006-01-26 11:30:00,28.35,28.37,28.34,28.35,74600.0,17.6432,17.6557,17.637,17.6432,74600.0
2006-01-26 11:35:00,28.36,28.37,28.33,28.33,10800.0,17.6495,17.6557,17.6308,17.6308,10800.0
2006-01-26 11:40:00,28.34,28.37,28.3,28.33,17200.0,17.637,17.6557,17.6121,17.6308,17200.0
2006-01-26 11:45:00,28.34,28.36,28.32,28.36,15200.0,17.637,17.6495,17.6246,17.6495,15200.0
2006-01-26 11:50:00,28.37,28.37,28.34,28.36,12500.0,17.6557,17.6557,17.637,17.6495,12500.0
2006-01-26 11:55:00,28.36,28.36,28.33,28.35,16200.0,17.6495,17.6495,17.6308,17.6432,16200.0
2006-01-26 12:00:00,28.35,28.38,28.35,28.36,18000.0,17.6432,17.6619,17.6432,17.6495,18000.0
2006-01-26 12:05:00,28.37,28.4,28.36,28.37,17200.0,17.6557,17.6743,17.6495,17.6557,17200.0
2006-01-26 12:10:00,28.37,28.37,28.31,28.31,19200.0,17.6557,17.6557,17.6183,17.6183,19200.0
2006-01-26 12:15:00,28.31,28.32,28.31,28.31,11100.0,17.6183,17.6246,17.6183,17.6183,11100.0
2006-01-26 12:20:00,28.32,28.32,28.28,28.29,18800.0,17.6246,17.6246,17.5997,17.6059,18800.0
2006-01-26 12:25:00,28.28,28.3,28.26,28.27,25500.0,17.5997,17.6121,17.5872,17.5934,25500.0
2006-01-26 12:30:00,28.26,28.33,28.26,28.31,19000.0,17.5872,17.6308,17.5872,17.6183,19000.0
2006-01-26 12:35:00,28.3,28.31,28.28,28.29,12100.0,17.6121,17.6183,17.5997,17.6059,12100.0
2006-01-26 12:40:00,28.29,28.3,28.26,28.29,13900.0,17.6059,17.6121,17.5872,17.6059,13900.0
2006-01-26 12:45:00,28.29,28.29,28.26,28.26,7400.0,17.6059,17.6059,17.5872,17.5872,7400.0
2006-01-26 12:50:00,28.27,28.28,28.26,28.27,17600.0,17.5934,17.5997,17.5872,17.5934,17600.0
2006-01-26 12:55:00,28.26,28.27,28.26,28.26,8400.0,17.5872,17.5934,17.5872,17.5872,8400.0
2006-01-26 13:00:00,28.27,28.32,28.27,28.31,17700.0,17.5934,17.6246,17.5934,17.6183,17700.0
2006-01-26 13:05:00,28.31,28.31,28.29,28.3,10800.0,17.6183,17.6183,17.6059,17.6121,10800.0
2006-01-26 13:10:00,28.29,28.3,28.27,28.29,10500.0,17.6059,17.6121,17.5934,17.6059,10500.0
2006-01-26 13:15:00,28.29,28.3,28.28,28.29,12200.0,17.6059,17.6121,17.5997,17.6059,12200.0
2006-01-26 13:20:00,28.29,28.32,28.29,28.3,10700.0,17.6059,17.6246,17.6059,17.6121,10700.0
2006-01-26 13:25:00,28.3,28.31,28.26,28.26,12200.0,17.6121,17.6183,17.5872,17.5872,12200.0
2006-01-26 13:30:00,28.26,28.27,28.25,28.25,17400.0,17.5872,17.5934,17.581,17.581,17400.0
2006-01-26 13:35:00,28.25,28.25,28.21,28.22,14200.0,17.581,17.581,17.5561,17.5623,14200.0
2006-01-26 13:40:00,28.21,28.23,28.2,28.22,15800.0,17.5561,17.5685,17.5499,17.5623,15800.0
2006-01-26 13:45:00,28.22,28.23,28.16,28.21,48700.0,17.5623,17.5685,17.525,17.5561,48700.0
2006-01-26 13:50:00,28.2,28.27,28.2,28.24,21700.0,17.5499,17.5934,17.5499,17.5748,21700.0
2006-01-26 13:55:00,28.25,28.27,28.25,28.26,16800.0,17.581,17.5934,17.581,17.5872,16800.0
2006-01-26 14:00:00,28.26,28.33,28.26,28.31,14800.0,17.5872,17.6308,17.5872,17.6183,14800.0
2006-01-26 14:05:00,28.31,28.33,28.29,28.3,68000.0,17.6183,17.6308,17.6059,17.6121,68000.0
2006-01-26 14:10:00,28.3,28.31,28.29,28.3,12700.0,17.6121,17.6183,17.6059,17.6121,12700.0
2006-01-26 14:15:00,28.3,28.33,28.3,28.3,98400.0,17.6121,17.6308,17.6121,17.6121,98400.0
2006-01-26 14:20:00,28.3,28.32,28.3,28.32,15300.0,17.6121,17.6246,17.6121,17.6246,15300.0
2006-01-26 14:25:00,28.32,28.35,28.32,28.35,55300.0,17.6246,17.6432,17.6246,17.6432,55300.0
2006-01-26 14:30:00,28.34,28.36,28.33,28.35,45700.0,17.637,17.6495,17.6308,17.6432,45700.0
2006-01-26 14:35:00,28.35,28.36,28.35,28.35,13100.0,17.6432,17.6495,17.6432,17.6432,13100.0
2006-01-26 14:40:00,28.35,28.41,28.34,28.39,30100.0,17.6432,17.6806,17.637,17.6681,30100.0
2006-01-26 14:45:00,28.39,28.43,28.38,28.42,37300.0,17.6681,17.693,17.6619,17.6868,37300.0
2006-01-26 14:50:00,28.42,28.46,28.41,28.45,27900.0,17.6868,17.7117,17.6806,17.7055,27900.0
2006-01-26 14:55:00,28.45,28.48,28.44,28.47,64400.0,17.7055,17.7241,17.6992,17.7179,64400.0
2006-01-26 15:00:00,28.47,28.48,28.44,28.46,53000.0,17.7179,17.7241,17.6992,17.7117,53000.0
2006-01-26 15:05:00,28.46,28.5,28.46,28.49,71300.0,17.7117,17.7366,17.7117,17.7304,71300.0
2006-01-26 15:10:00,28.48,28.49,28.4,28.42,55500.0,17.7241,17.7304,17.6743,17.6868,55500.0
2006-01-26 15:15:00,28.41,28.47,28.4,28.46,44700.0,17.6806,17.7179,17.6743,17.7117,44700.0
2006-01-26 15:20:00,28.46,28.47,28.43,28.45,46600.0,17.7117,17.7179,17.693,17.7055,46600.0
2006-01-26 15:25:00,28.45,28.47,28.43,28.43,34600.0,17.7055,17.7179,17.693,17.693,34600.0
2006-01-26 15:30:00,28.43,28.44,28.41,28.43,42100.0,17.693,17.6992,17.6806,17.693,42100.0
2006-01-26 15:35:00,28.43,28.44,28.36,28.37,51400.0,17.693,17.6992,17.6495,17.6557,51400.0
2006-01-26 15:40:00,28.36,28.44,28.36,28.44,49900.0,17.6495,17.6992,17.6495,17.6992,49900.0
2006-01-26 15:45:00,28.44,28.45,28.41,28.45,70700.0,17.6992,17.7055,17.6806,17.7055,70700.0
2006-01-26 15:50:00,28.45,28.46,28.43,28.44,48100.0,17.7055,17.7117,17.693,17.6992,48100.0
2006-01-26 15:55:00,28.45,28.5,28.45,28.5,84200.0,17.7055,17.7366,17.7055,17.7366,84200.0
2006-01-27 09:30:00,28.5,28.55,28.5,28.5,97700.0,17.7366,17.7677,17.7366,17.7366,97700.0
2006-01-27 09:35:00,28.51,28.55,28.49,28.52,93200.0,17.7428,17.7677,17.7304,17.749,93200.0
2006-01-27 09:40:00,28.52,28.55,28.49,28.53,26300.0,17.749,17.7677,17.7304,17.7552,26300.0
2006-01-27 09:45:00,28.53,28.55,28.5,28.53,43500.0,17.7552,17.7677,17.7366,17.7552,43500.0
2006-01-27 09:50:00,28.53,28.53,28.49,28.49,13000.0,17.7552,17.7552,17.7304,17.7304,13000.0
2006-01-27 09:55:00,28.49,28.53,28.48,28.51,11300.0,17.7304,17.7552,17.7241,17.7428,11300.0
2006-01-27 10:00:00,28.52,28.55,28.51,28.54,70700.0,17.749,17.7677,17.7428,17.7615,70700.0
2006-01-27 10:05:00,28.54,28.6,28.53,28.57,118900.0,17.7615,17.7988,17.7552,17.7801,118900.0
2006-01-27 10:10:00,28.59,28.66,28.58,28.61,24200.0,17.7926,17.8362,17.7864,17.805,24200.0
2006-01-27 10:15:00,28.61,28.7,28.55,28.6,56200.0,17.805,17.861,17.7677,17.7988,56200.0
2006-01-27 10:20:00,28.6,28.62,28.55,28.58,33000.0,17.7988,17.8113,17.7677,17.7864,33000.0
2006-01-27 10:25:00,28.59,28.66,28.56,28.61,28000.0,17.7926,17.8362,17.7739,17.805,28000.0
2006-01-27 10:30:00,28.62,28.64,28.61,28.62,19400.0,17.8113,17.8237,17.805,17.8113,19400.0
2006-01-27 10:35:00,28.62,28.69,28.61,28.68,26100.0,17.8113,17.8548,17.805,17.8486,26100.0
2006-01-27 10:40:00,28.65,28.71,28.63,28.69,33300.0,17.8299,17.8673,17.8175,17.8548,33300.0
2006-01-27 10:45:00,28.67,28.7,28.65,28.7,81800.0,17.8424,17.861,17.8299,17.861,81800.0
2006-01-27 10:50:00,28.7,28.89,28.7,28.87,105700.0,17.861,17.9793,17.861,17.9668,105700.0
2006-01-27 10:55:00,28.87,28.91,28.83,28.84,37900.0,17.9668,17.9917,17.942,17.9482,37900.0
2006-01-27 11:00:00,28.81,28.88,28.81,28.88,29500.0,17.9295,17.9731,17.9295,17.9731,29500.0
2006-01-27 11:05:00,28.87,28.88,28.81,28.84,48100.0,17.9668,17.9731,17.9295,17.9482,48100.0
2006-01-27 11:10:00,28.83,28.86,28.83,28.85,31500.0,17.942,17.9606,17.942,17.9544,31500.0
2006-01-27 11:15:00,28.85,28.89,28.85,28.89,40900.0,17.9544,17.9793,17.9544,17.9793,40900.0
2006-01-27 11:20:00,28.88,28.89,28.85,28.89,46800.0,17.9731,17.9793,17.9544,17.9793,46800.0
2006-01-27 11:25:00,28.89,28.93,28.89,28.92,48300.0,17.9793,18.0042,17.9793,17.998,48300.0
2006-01-27 11:30:00,28.9,28.91,28.89,28.91,17400.0,17.9855,17.9917,17.9793,17.9917,17400.0
2006-01-27 11:35:00,28.9,28.95,28.89,28.95,46100.0,17.9855,18.0166,17.9793,18.0166,46100.0
2006-01-27 11:40:00,28.94,28.95,28.91,28.91,26300.0,18.0104,18.0166,17.9917,17.9917,26300.0
2006-01-27 11:45:00,28.91,28.94,28.9,28.94,29000.0,17.9917,18.0104,17.9855,18.0104,29000.0
2006-01-27 11:50:00,28.94,28.97,28.93,28.93,28800.0,18.0104,18.0291,18.0042,18.0042,28800.0
2006-01-27 11:55:00,28.92,28.93,28.87,28.87,62000.0,17.998,18.0042,17.9668,17.9668,62000.0
2006-01-27 12:00:00,28.87,28.91,28.85,28.9,32100.0,17.9668,17.9917,17.9544,17.9855,32100.0
2006-01-27 12:05:00,28.89,28.92,28.89,28.91,30600.0,17.9793,17.998,17.9793,17.9917,30600.0
2006-01-27 12:10:00,28.9,28.92,28.89,28.89,24300.0,17.9855,17.998,17.9793,17.9793,24300.0
2006-01-27 12:15:00,28.9,28.91,28.86,28.91,13800.0,17.9855,17.9917,17.9606,17.9917,13800.0
2006-01-27 12:20:00,28.91,28.94,28.9,28.92,18200.0,17.9917,18.0104,17.9855,17.998,18200.0
2006-01-27 12:25:00,28.92,28.93,28.91,28.92,29700.0,17.998,18.0042,17.9917,17.998,29700.0
2006-01-27 12:30:00,28.92,28.94,28.9,28.94,42000.0,17.998,18.0104,17.9855,18.0104,42000.0
2006-01-27 12:35:00,28.93,28.95,28.92,28.95,25900.0,18.0042,18.0166,17.998,18.0166,25900.0
2006-01-27 12:40:00,28.95,28.97,28.94,28.94,73300.0,18.0166,18.0291,18.0104,18.0104,73300.0
2006-01-27 12:45:00,28.94,28.96,28.93,28.96,16800.0,18.0104,18.0229,18.0042,18.0229,16800.0
2006-01-27 12:50:00,28.96,28.97,28.92,28.93,16600.0,18.0229,18.0291,17.998,18.0042,16600.0
2006-01-27 12:55:00,28.92,28.93,28.91,28.92,17900.0,17.998,18.0042,17.9917,17.998,17900.0
2006-01-27 13:00:00,28.91,28.92,28.91,28.92,16100.0,17.9917,17.998,17.9917,17.998,16100.0
2006-01-27 13:05:00,28.91,28.92,28.8,28.85,47900.0,17.9917,17.998,17.9233,17.9544,47900.0
2006-01-27 13:10:00,28.85,28.87,28.8,28.81,22000.0,17.9544,17.9668,17.9233,17.9295,22000.0
2006-01-27 13:15:00,28.82,28.83,28.77,28.8,32100.0,17.9357,17.942,17.9046,17.9233,32100.0
2006-01-27 13:20:00,28.77,28.83,28.77,28.8,29700.0,17.9046,17.942,17.9046,17.9233,29700.0
2006-01-27 13:25:00,28.79,28.81,28.76,28.77,38000.0,17.9171,17.9295,17.8984,17.9046,38000.0
2006-01-27 13:30:00,28.77,28.8,28.76,28.79,26400.0,17.9046,17.9233,17.8984,17.9171,26400.0
2006-01-27 13:35:00,28.79,28.82,28.74,28.82,43700.0,17.9171,17.9357,17.8859,17.9357,43700.0
2006-01-27 13:40:00,28.81,28.81,28.76,28.77,18200.0,17.9295,17.9295,17.8984,17.9046,18200.0
2006-01-27 13:45:00,28.78,28.83,28.78,28.83,18400.0,17.9108,17.942,17.9108,17.942,18400.0
2006-01-27 13:50:00,28.83,28.84,28.82,28.83,12800.0,17.942,17.9482,17.9357,17.942,12800.0
2006-01-27 13:55:00,28.84,28.84,28.81,28.81,11200.0,17.9482,17.9482,17.9295,17.9295,11200.0
2006-01-27 14:00:00,28.81,28.84,28.8,28.84,48300.0,17.9295,17.9482,17.9233,17.9482,48300.0
2006-01-27 14:05:00,28.84,28.84,28.8,28.81,11800.0,17.9482,17.9482,17.9233,17.9295,11800.0
2006-01-27 14:10:00,28.81,28.82,28.8,28.81,65800.0,17.9295,17.9357,17.9233,17.9295,65800.0
2006-01-27 14:15:00,28.8,28.81,28.8,28.8,64900.0,17.9233,17.9295,17.9233,17.9233,64900.0
2006-01-27 14:20:00,28.81,28.84,28.81,28.83,21000.0,17.9295,17.9482,17.9295,17.942,21000.0
2006-01-27 14:25:00,28.83,28.85,28.83,28.83,216200.0,17.942,17.9544,17.942,17.942,216200.0
2006-01-27 14:30:00,28.82,28.82,28.81,28.82,12900.0,17.9357,17.9357,17.9295,17.9357,12900.0
2006-01-27 14:35:00,28.82,28.83,28.79,28.82,20400.0,17.9357,17.942,17.9171,17.9357,20400.0
2006-01-27 14:40:00,28.82,28.88,28.81,28.87,16100.0,17.9357,17.9731,17.9295,17.9668,16100.0
2006-01-27 14:45:00,28.88,28.9,28.84,28.9,19600.0,17.9731,17.9855,17.9482,17.9855,19600.0
2006-01-27 14:50:00,28.9,28.92,28.84,28.84,22400.0,17.9855,17.998,17.9482,17.9482,22400.0
2006-01-27 14:55:00,28.83,28.86,28.83,28.86,29300.0,17.942,17.9606,17.942,17.9606,29300.0
2006-01-27 15:00:00,28.86,28.86,28.8,28.84,74100.0,17.9606,17.9606,17.9233,17.9482,74100.0
2006-01-27 15:05:00,28.83,28.84,28.79,28.8,80700.0,17.942,17.9482,17.9171,17.9233,80700.0
2006-01-27 15:10:00,28.79,28.82,28.77,28.82,85900.0,17.9171,17.9357,17.9046,17.9357,85900.0
2006-01-27 15:15:00,28.83,28.86,28.82,28.83,41600.0,17.942,17.9606,17.9357,17.942,41600.0
2006-01-27 15:20:00,28.82,28.85,28.82,28.83,24200.0,17.9357,17.9544,17.9357,17.942,24200.0
2006-01-27 15:25:00,28.82,28.85,28.81,28.81,25600.0,17.9357,17.9544,17.9295,17.9295,25600.0
2006-01-27 15:30:00,28.81,28.82,28.79,28.82,34200.0,17.9295,17.9357,17.9171,17.9357,34200.0
2006-01-27 15:35:00,28.82,28.9,28.81,28.9,37200.0,17.9357,17.9855,17.9295,17.9855,37200.0
2006-01-27 15:40:00,28.89,28.9,28.89,28.89,21500.0,17.9793,17.9855,17.9793,17.9793,21500.0
2006-01-27 15:45:00,28.89,28.92,28.89,28.91,53800.0,17.9793,17.998,17.9793,17.9917,53800.0
2006-01-27 15:50:00,28.92,28.93,28.85,28.85,151700.0,17.998,18.0042,17.9544,17.9544,151700.0
2006-01-27 15:55:00,28.86,28.89,28.85,28.87,62300.0,17.9606,17.9793,17.9544,17.9668,62300.0
2006-01-30 09:30:00,29.15,29.2,29.0,29.1,249000.0,18.1411,18.1722,18.0477,18.11,249000.0
2006-01-30 09:35:00,29.11,29.15,29.04,29.14,65000.0,18.1162,18.1411,18.0726,18.1349,65000.0
2006-01-30 09:40:00,29.14,29.15,29.0,29.0,51000.0,18.1349,18.1411,18.0477,18.0477,51000.0
2006-01-30 09:45:00,29.0,29.02,28.96,29.02,54000.0,18.0477,18.0602,18.0229,18.0602,54000.0
2006-01-30 09:50:00,29.02,29.04,28.97,29.04,36600.0,18.0602,18.0726,18.0291,18.0726,36600.0
2006-01-30 09:55:00,29.04,29.08,28.93,29.0,56400.0,18.0726,18.0975,18.0042,18.0477,56400.0
2006-01-30 10:00:00,29.0,29.0,28.96,28.96,27000.0,18.0477,18.0477,18.0229,18.0229,27000.0
2006-01-30 10:05:00,28.96,29.0,28.95,28.99,45300.0,18.0229,18.0477,18.0166,18.0415,45300.0
2006-01-30 10:10:00,29.0,29.0,28.9,28.91,38600.0,18.0477,18.0477,17.9855,17.9917,38600.0
2006-01-30 10:15:00,28.91,28.93,28.84,28.85,37200.0,17.9917,18.0042,17.9482,17.9544,37200.0
2006-01-30 10:20:00,28.84,28.86,28.83,28.84,43500.0,17.9482,17.9606,17.942,17.9482,43500.0
2006-01-30 10:25:00,28.83,28.85,28.73,28.73,39300.0,17.942,17.9544,17.8797,17.8797,39300.0
2006-01-30 10:30:00,28.71,28.75,28.67,28.71,66000.0,17.8673,17.8922,17.8424,17.8673,66000.0
2006-01-30 10:35:00,28.72,28.77,28.69,28.72,102100.0,17.8735,17.9046,17.8548,17.8735,102100.0
2006-01-30 10:40:00,28.72,28.73,28.7,28.72,30900.0,17.8735,17.8797,17.861,17.8735,30900.0
2006-01-30 10:45:00,28.71,28.78,28.7,28.76,37400.0,17.8673,17.9108,17.861,17.8984,37400.0
2006-01-30 10:50:00,28.75,28.84,28.75,28.83,39900.0,17.8922,17.9482,17.8922,17.942,39900.0
2006-01-30 10:55:00,28.84,28.92,28.84,28.92,22000.0,17.9482,17.998,17.9482,17.998,22000.0
2006-01-30 11:00:00,28.92,28.94,28.83,28.85,25500.0,17.998,18.0104,17.942,17.9544,25500.0
2006-01-30 11:05:00,28.85,28.86,28.85,28.85,15100.0,17.9544,17.9606,17.9544,17.9544,15100.0
2006-01-30 11:10:00,28.85,28.86,28.82,28.85,40900.0,17.9544,17.9606,17.9357,17.9544,40900.0
2006-01-30 11:15:00,28.84,28.86,28.84,28.86,14900.0,17.9482,17.9606,17.9482,17.9606,14900.0
2006-01-30 11:20:00,28.86,28.93,28.84,28.92,21800.0,17.9606,18.0042,17.9482,17.998,21800.0
2006-01-30 11:25:00,28.93,28.96,28.93,28.93,44100.0,18.0042,18.0229,18.0042,18.0042,44100.0
2006-01-30 11:30:00,28.93,28.94,28.9,28.91,55400.0,18.0042,18.0104,17.9855,17.9917,55400.0
2006-01-30 11:35:00,28.9,28.9,28.86,28.87,14300.0,17.9855,17.9855,17.9606,17.9668,14300.0
2006-01-30 11:40:00,28.88,28.91,28.88,28.9,39500.0,17.9731,17.9917,17.9731,17.9855,39500.0
2006-01-30 11:45:00,28.9,28.9,28.86,28.87,38100.0,17.9855,17.9855,17.9606,17.9668,38100.0
2006-01-30 11:50:00,28.87,28.88,28.86,28.87,16900.0,17.9668,17.9731,17.9606,17.9668,16900.0
2006-01-30 11:55:00,28.87,28.89,28.85,28.85,34400.0,17.9668,17.9793,17.9544,17.9544,34400.0
2006-01-30 12:00:00,28.84,28.87,28.82,28.86,38900.0,17.9482,17.9668,17.9357,17.9606,38900.0
2006-01-30 12:05:00,28.87,28.92,28.86,28.92,49100.0,17.9668,17.998,17.9606,17.998,49100.0
2006-01-30 12:10:00,28.92,28.93,28.88,28.9,45300.0,17.998,18.0042,17.9731,17.9855,45300.0
2006-01-30 12:15:00,28.9,28.96,28.9,28.95,37400.0,17.9855,18.0229,17.9855,18.0166,37400.0
2006-01-30 12:20:00,28.97,28.98,28.95,28.97,63600.0,18.0291,18.0353,18.0166,18.0291,63600.0
2006-01-30 12:25:00,28.97,28.97,28.93,28.93,51400.0,18.0291,18.0291,18.0042,18.0042,51400.0
2006-01-30 12:30:00,28.93,28.93,28.89,28.93,42300.0,18.0042,18.0042,17.9793,18.0042,42300.0
2006-01-30 12:35:00,28.92,28.95,28.92,28.94,17800.0,17.998,18.0166,17.998,18.0104,17800.0
2006-01-30 12:40:00,28.95,28.95,28.85,28.85,60300.0,18.0166,18.0166,17.9544,17.9544,60300.0
2006-01-30 12:45:00,28.85,28.92,28.85,28.9,18200.0,17.9544,17.998,17.9544,17.9855,18200.0
2006-01-30 12:50:00,28.9,28.91,28.89,28.9,30000.0,17.9855,17.9917,17.9793,17.9855,30000.0
2006-01-30 12:55:00,28.91,28.91,28.89,28.9,34200.0,17.9917,17.9917,17.9793,17.9855,34200.0
2006-01-30 13:00:00,28.91,28.92,28.89,28.91,14200.0,17.9917,17.998,17.9793,17.9917,14200.0
2006-01-30 13:05:00,28.9,28.92,28.9,28.92,17500.0,17.9855,17.998,17.9855,17.998,17500.0
2006-01-30 13:10:00,28.92,28.94,28.9,28.94,14000.0,17.998,18.0104,17.9855,18.0104,14000.0
2006-01-30 13:15:00,28.95,28.95,28.92,28.93,13600.0,18.0166,18.0166,17.998,18.0042,13600.0
2006-01-30 13:20:00,28.94,28.94,28.92,28.93,16600.0,18.0104,18.0104,17.998,18.0042,16600.0
2006-01-30 13:25:00,28.93,28.94,28.92,28.93,17900.0,18.0042,18.0104,17.998,18.0042,17900.0
2006-01-30 13:30:00,28.92,28.96,28.92,28.95,52300.0,17.998,18.0229,17.998,18.0166,52300.0
2006-01-30 13:35:00,28.95,28.98,28.95,28.96,85100.0,18.0166,18.0353,18.0166,18.0229,85100.0
2006-01-30 13:40:00,28.96,28.96,28.93,28.93,49200.0,18.0229,18.0229,18.0042,18.0042,49200.0
2006-01-30 13:45:00,28.94,28.96,28.92,28.95,22800.0,18.0104,18.0229,17.998,18.0166,22800.0
2006-01-30 13:50:00,28.95,28.96,28.94,28.96,44300.0,18.0166,18.0229,18.0104,18.0229,44300.0
2006-01-30 13:55:00,28.96,28.96,28.92,28.92,49900.0,18.0229,18.0229,17.998,17.998,49900.0
2006-01-30 14:00:00,28.92,28.92,28.89,28.9,130800.0,17.998,17.998,17.9793,17.9855,130800.0
2006-01-30 14:05:00,28.88,28.89,28.88,28.89,12400.0,17.9731,17.9793,17.9731,17.9793,12400.0
2006-01-30 14:10:00,28.88,28.92,28.88,28.92,51200.0,17.9731,17.998,17.9731,17.998,51200.0
2006-01-30 14:15:00,28.91,28.94,28.91,28.93,37200.0,17.9917,18.0104,17.9917,18.0042,37200.0
2006-01-30 14:20:00,28.92,28.94,28.92,28.94,24700.0,17.998,18.0104,17.998,18.0104,24700.0
2006-01-30 14:25:00,28.94,28.94,28.93,28.93,21900.0,18.0104,18.0104,18.0042,18.0042,21900.0
2006-01-30 14:30:00,28.93,28.93,28.85,28.87,92600.0,18.0042,18.0042,17.9544,17.9668,92600.0
2006-01-30 14:35:00,28.86,28.87,28.84,28.85,26500.0,17.9606,17.9668,17.9482,17.9544,26500.0
2006-01-30 14:40:00,28.85,28.86,28.84,28.84,17900.0,17.9544,17.9606,17.9482,17.9482,17900.0
2006-01-30 14:45:00,28.84,28.84,28.82,28.82,19400.0,17.9482,17.9482,17.9357,17.9357,19400.0
2006-01-30 14:50:00,28.82,28.83,28.81,28.83,23500.0,17.9357,17.942,17.9295,17.942,23500.0
2006-01-30 14:55:00,28.82,28.84,28.81,28.84,15000.0,17.9357,17.9482,17.9295,17.9482,15000.0
2006-01-30 15:00:00,28.84,28.84,28.81,28.83,34900.0,17.9482,17.9482,17.9295,17.942,34900.0
2006-01-30 15:05:00,28.83,28.86,28.81,28.84,28500.0,17.942,17.9606,17.9295,17.9482,28500.0
2006-01-30 15:10:00,28.84,28.85,28.82,28.83,34000.0,17.9482,17.9544,17.9357,17.942,34000.0
2006-01-30 15:15:00,28.84,28.86,28.82,28.84,46600.0,17.9482,17.9606,17.9357,17.9482,46600.0
2006-01-30 15:20:00,28.84,28.85,28.82,28.82,45800.0,17.9482,17.9544,17.9357,17.9357,45800.0
2006-01-30 15:25:00,28.82,28.82,28.76,28.8,144900.0,17.9357,17.9357,17.8984,17.9233,144900.0
2006-01-30 15:30:00,28.81,28.82,28.78,28.78,140700.0,17.9295,17.9357,17.9108,17.9108,140700.0
2006-01-30 15:35:00,28.78,28.79,28.76,28.76,40500.0,17.9108,17.9171,17.8984,17.8984,40500.0
2006-01-30 15:40:00,28.77,28.79,28.76,28.79,68800.0,17.9046,17.9171,17.8984,17.9171,68800.0
2006-01-30 15:45:00,28.78,28.78,28.7,28.75,76300.0,17.9108,17.9108,17.861,17.8922,76300.0
2006-01-30 15:50:00,28.75,28.75,28.72,28.73,80100.0,17.8922,17.8922,17.8735,17.8797,80100.0
2006-01-30 15:55:00,28.74,28.75,28.73,28.75,135200.0,17.8859,17.8922,17.8797,17.8922,135200.0
2006-01-31 09:30:00,29.8,30.5,29.8,30.5,531300.0,18.5456,18.9813,18.5456,18.9813,531300.0
2006-01-31 09:35:00,30.5,31.1,30.5,30.8,395900.0,18.9813,19.3547,18.9813,19.168,395900.0
2006-01-31 09:40:00,30.8,30.82,30.41,30.5,371500.0,19.168,19.1804,18.9252,18.9813,371500.0
2006-01-31 09:45:00,30.49,30.78,30.46,30.76,282600.0,18.975,19.1555,18.9564,19.1431,282600.0
2006-01-31 09:50:00,30.77,30.98,30.77,30.92,428000.0,19.1493,19.28,19.1493,19.2426,428000.0
2006-01-31 09:55:00,30.91,30.92,30.75,30.9,199100.0,19.2364,19.2426,19.1368,19.2302,199100.0
2006-01-31 10:00:00,30.91,31.01,30.88,31.01,305900.0,19.2364,19.2986,19.2177,19.2986,305900.0
2006-01-31 10:05:00,31.01,31.6,30.35,31.59,444200.0,19.2986,19.6658,18.8879,19.6596,444200.0
2006-01-31 10:10:00,31.55,31.95,31.48,31.5,409000.0,19.6347,19.8836,19.5911,19.6036,409000.0
2006-01-31 10:15:00,31.48,31.86,31.48,31.7,219800.0,19.5911,19.8276,19.5911,19.7281,219800.0
2006-01-31 10:20:00,31.7,31.71,31.42,31.51,197600.0,19.7281,19.7343,19.5538,19.6098,197600.0
2006-01-31 10:25:00,31.51,31.6,31.51,31.52,197400.0,19.6098,19.6658,19.6098,19.616,197400.0
2006-01-31 10:30:00,31.52,31.61,31.51,31.52,188600.0,19.616,19.672,19.6098,19.616,188600.0
2006-01-31 10:35:00,31.51,31.6,31.5,31.59,222700.0,19.6098,19.6658,19.6036,19.6596,222700.0
2006-01-31 10:40:00,31.58,31.65,31.58,31.61,104200.0,19.6534,19.6969,19.6534,19.672,104200.0
2006-01-31 10:45:00,31.59,31.85,31.57,31.75,180400.0,19.6596,19.8214,19.6472,19.7592,180400.0
2006-01-31 10:50:00,31.74,32.1,31.64,32.0,333300.0,19.7529,19.977,19.6907,19.9148,333300.0
2006-01-31 10:55:00,32.0,32.22,32.0,32.15,347400.0,19.9148,20.0517,19.9148,20.0081,347400.0
2006-01-31 11:00:00,32.21,32.21,31.87,32.0,697700.0,20.0454,20.0454,19.8339,19.9148,697700.0
2006-01-31 11:05:00,32.02,32.1,31.9,31.93,301800.0,19.9272,19.977,19.8525,19.8712,301800.0
2006-01-31 11:10:00,31.96,32.03,31.91,32.02,217800.0,19.8899,19.9334,19.8587,19.9272,217800.0
2006-01-31 11:15:00,32.04,32.13,31.98,31.99,200100.0,19.9396,19.9957,19.9023,19.9085,200100.0
2006-01-31 11:20:00,31.99,32.0,31.94,31.99,130800.0,19.9085,19.9148,19.8774,19.9085,130800.0
2006-01-31 11:25:00,31.99,32.0,31.87,31.9,135600.0,19.9085,19.9148,19.8339,19.8525,135600.0
2006-01-31 11:30:00,31.89,32.05,31.83,31.89,106600.0,19.8463,19.9459,19.809,19.8463,106600.0
2006-01-31 11:35:00,31.89,31.95,31.88,31.92,103200.0,19.8463,19.8836,19.8401,19.865,103200.0
2006-01-31 11:40:00,31.92,31.98,31.9,31.95,64000.0,19.865,19.9023,19.8525,19.8836,64000.0
2006-01-31 11:45:00,31.94,32.0,31.92,31.97,90200.0,19.8774,19.9148,19.865,19.8961,90200.0
2006-01-31 11:50:00,31.97,31.97,31.9,31.93,79600.0,19.8961,19.8961,19.8525,19.8712,79600.0
2006-01-31 11:55:00,31.93,31.94,31.84,31.92,132900.0,19.8712,19.8774,19.8152,19.865,132900.0
2006-01-31 12:00:00,31.91,31.93,31.81,31.83,93600.0,19.8587,19.8712,19.7965,19.809,93600.0
2006-01-31 12:05:00,31.83,31.85,31.81,31.81,85000.0,19.809,19.8214,19.7965,19.7965,85000.0
2006-01-31 12:10:00,31.82,31.82,31.79,31.8,205300.0,19.8027,19.8027,19.7841,19.7903,205300.0
2006-01-31 12:15:00,31.8,31.81,31.76,31.77,286400.0,19.7903,19.7965,19.7654,19.7716,286400.0
2006-01-31 12:20:00,31.78,31.82,31.77,31.79,123700.0,19.7778,19.8027,19.7716,19.7841,123700.0
2006-01-31 12:25:00,31.8,31.81,31.79,31.81,85100.0,19.7903,19.7965,19.7841,19.7965,85100.0
2006-01-31 12:30:00,31.8,31.81,31.7,31.7,217200.0,19.7903,19.7965,19.7281,19.7281,217200.0
2006-01-31 12:35:00,31.7,31.7,31.42,31.42,134000.0,19.7281,19.7281,19.5538,19.5538,134000.0
2006-01-31 12:40:00,31.48,31.55,31.45,31.46,172000.0,19.5911,19.6347,19.5725,19.5787,172000.0
2006-01-31 12:45:00,31.46,31.56,31.46,31.55,87400.0,19.5787,19.6409,19.5787,19.6347,87400.0
2006-01-31 12:50:00,31.54,31.58,31.5,31.53,154100.0,19.6285,19.6534,19.6036,19.6223,154100.0
2006-01-31 12:55:00,31.53,31.58,31.46,31.47,56600.0,19.6223,19.6534,19.5787,19.5849,56600.0
2006-01-31 13:00:00,31.48,31.51,31.38,31.51,195500.0,19.5911,19.6098,19.5289,19.6098,195500.0
2006-01-31 13:05:00,31.5,31.54,31.27,31.28,104500.0,19.6036,19.6285,19.4605,19.4667,104500.0
2006-01-31 13:10:00,31.28,31.37,31.27,31.35,133500.0,19.4667,19.5227,19.4605,19.5102,133500.0
2006-01-31 13:15:00,31.35,31.36,31.31,31.32,49900.0,19.5102,19.5165,19.4853,19.4916,49900.0
2006-01-31 13:20:00,31.35,31.37,31.33,31.37,55200.0,19.5102,19.5227,19.4978,19.5227,55200.0
2006-01-31 13:25:00,31.36,31.37,31.31,31.31,63800.0,19.5165,19.5227,19.4853,19.4853,63800.0
2006-01-31 13:30:00,31.3,31.33,31.25,31.32,99000.0,19.4791,19.4978,19.448,19.4916,99000.0
2006-01-31 13:35:00,31.33,31.34,31.27,31.28,47000.0,19.4978,19.504,19.4605,19.4667,47000.0
2006-01-31 13:40:00,31.29,31.29,31.24,31.25,121500.0,19.4729,19.4729,19.4418,19.448,121500.0
2006-01-31 13:45:00,31.25,31.26,31.21,31.25,112100.0,19.448,19.4542,19.4231,19.448,112100.0
2006-01-31 13:50:00,31.25,31.37,31.24,31.33,175100.0,19.448,19.5227,19.4418,19.4978,175100.0
2006-01-31 13:55:00,31.33,31.47,31.32,31.42,157000.0,19.4978,19.5849,19.4916,19.5538,157000.0
2006-01-31 14:00:00,31.42,31.43,31.34,31.41,81300.0,19.5538,19.56,19.504,19.5476,81300.0
2006-01-31 14:05:00,31.42,31.42,31.36,31.37,27500.0,19.5538,19.5538,19.5165,19.5227,27500.0
2006-01-31 14:10:00,31.39,31.77,31.35,31.54,176100.0,19.5351,19.7716,19.5102,19.6285,176100.0
2006-01-31 14:15:00,31.52,31.85,31.52,31.66,198200.0,19.616,19.8214,19.616,19.7032,198200.0
2006-01-31 14:20:00,31.66,31.67,31.5,31.54,159300.0,19.7032,19.7094,19.6036,19.6285,159300.0
2006-01-31 14:25:00,31.53,31.58,31.51,31.55,140600.0,19.6223,19.6534,19.6098,19.6347,140600.0
2006-01-31 14:30:00,31.55,31.56,31.4,31.45,153000.0,19.6347,19.6409,19.5414,19.5725,153000.0
2006-01-31 14:35:00,31.46,31.52,31.4,31.46,287400.0,19.5787,19.616,19.5414,19.5787,287400.0
2006-01-31 14:40:00,31.45,31.51,31.41,31.5,133900.0,19.5725,19.6098,19.5476,19.6036,133900.0
2006-01-31 14:45:00,31.5,31.51,31.43,31.45,141700.0,19.6036,19.6098,19.56,19.5725,141700.0
2006-01-31 14:50:00,31.45,31.49,31.4,31.49,71800.0,19.5725,19.5974,19.5414,19.5974,71800.0
2006-01-31 14:55:00,31.5,31.57,31.49,31.54,293700.0,19.6036,19.6472,19.5974,19.6285,293700.0
2006-01-31 15:00:00,31.55,31.55,31.48,31.5,259000.0,19.6347,19.6347,19.5911,19.6036,259000.0
2006-01-31 15:05:00,31.5,31.53,31.46,31.5,122000.0,19.6036,19.6223,19.5787,19.6036,122000.0
2006-01-31 15:10:00,31.49,31.55,31.49,31.52,158300.0,19.5974,19.6347,19.5974,19.616,158300.0
2006-01-31 15:15:00,31.53,31.53,31.49,31.51,173500.0,19.6223,19.6223,19.5974,19.6098,173500.0
2006-01-31 15:20:00,31.52,31.63,31.5,31.6,124800.0,19.616,19.6845,19.6036,19.6658,124800.0
2006-01-31 15:25:00,31.6,31.65,31.6,31.62,197300.0,19.6658,19.6969,19.6658,19.6783,197300.0
2006-01-31 15:30:00,31.61,31.63,31.53,31.54,139100.0,19.672,19.6845,19.6223,19.6285,139100.0
2006-01-31 15:35:00,31.54,31.61,31.49,31.5,150000.0,19.6285,19.672,19.5974,19.6036,150000.0
2006-01-31 15:40:00,31.49,31.5,31.45,31.47,169700.0,19.5974,19.6036,19.5725,19.5849,169700.0
2006-01-31 15:45:00,31.47,31.51,31.46,31.46,522700.0,19.5849,19.6098,19.5787,19.5787,522700.0
2006-01-31 15:50:00,31.47,31.5,31.35,31.49,176800.0,19.5849,19.6036,19.5102,19.5974,176800.0
2006-01-31 15:55:00,31.49,31.5,31.42,31.48,271000.0,19.5974,19.6036,19.5538,19.5911,271000.0
2006-02-01 09:30:00,30.61,30.61,30.14,30.24,754500.0,19.0497,19.0497,18.7572,18.8194,754500.0
2006-02-01 09:35:00,30.25,30.25,30.18,30.22,563800.0,18.8257,18.8257,18.7821,18.807,563800.0
2006-02-01 09:40:00,30.24,30.35,30.06,30.12,339700.0,18.8194,18.8879,18.7074,18.7448,339700.0
2006-02-01 09:45:00,30.11,30.16,30.02,30.04,300400.0,18.7385,18.7697,18.6825,18.695,300400.0
2006-02-01 09:50:00,30.03,30.1,29.88,30.03,313200.0,18.6888,18.7323,18.5954,18.6888,313200.0
2006-02-01 09:55:00,30.05,30.17,30.03,30.1,313800.0,18.7012,18.7759,18.6888,18.7323,313800.0
2006-02-01 10:00:00,30.1,30.16,30.06,30.13,302900.0,18.7323,18.7697,18.7074,18.751,302900.0
2006-02-01 10:05:00,30.14,30.15,30.11,30.12,406700.0,18.7572,18.7634,18.7385,18.7448,406700.0
2006-02-01 10:10:00,30.12,30.13,30.07,30.1,262400.0,18.7448,18.751,18.7136,18.7323,262400.0
2006-02-01 10:15:00,30.1,30.1,30.0,30.03,123700.0,18.7323,18.7323,18.6701,18.6888,123700.0
2006-02-01 10:20:00,30.01,30.05,30.01,30.02,84200.0,18.6763,18.7012,18.6763,18.6825,84200.0
2006-02-01 10:25:00,30.02,30.05,30.0,30.01,207900.0,18.6825,18.7012,18.6701,18.6763,207900.0
2006-02-01 10:30:00,30.02,30.15,30.01,30.12,260900.0,18.6825,18.7634,18.6763,18.7448,260900.0
2006-02-01 10:35:00,30.13,30.14,30.06,30.1,212100.0,18.751,18.7572,18.7074,18.7323,212100.0
2006-02-01 10:40:00,30.1,30.14,30.09,30.1,285900.0,18.7323,18.7572,18.7261,18.7323,285900.0
2006-02-01 10:45:00,30.1,30.11,30.05,30.08,88300.0,18.7323,18.7385,18.7012,18.7199,88300.0
2006-02-01 10:50:00,30.09,30.12,30.07,30.12,226000.0,18.7261,18.7448,18.7136,18.7448,226000.0
2006-02-01 10:55:00,30.12,30.12,30.05,30.09,146800.0,18.7448,18.7448,18.7012,18.7261,146800.0
2006-02-01 11:00:00,30.09,30.1,30.06,30.07,138300.0,18.7261,18.7323,18.7074,18.7136,138300.0
2006-02-01 11:05:00,30.08,30.1,30.05,30.06,168100.0,18.7199,18.7323,18.7012,18.7074,168100.0
2006-02-01 11:10:00,30.06,30.12,30.06,30.1,121000.0,18.7074,18.7448,18.7074,18.7323,121000.0
2006-02-01 11:15:00,30.1,30.11,30.07,30.1,260700.0,18.7323,18.7385,18.7136,18.7323,260700.0
2006-02-01 11:20:00,30.09,30.12,30.07,30.12,109500.0,18.7261,18.7448,18.7136,18.7448,109500.0
2006-02-01 11:25:00,30.13,30.21,30.12,30.21,203700.0,18.751,18.8008,18.7448,18.8008,203700.0
2006-02-01 11:30:00,30.21,30.22,30.19,30.2,201400.0,18.8008,18.807,18.7883,18.7946,201400.0
2006-02-01 11:35:00,30.2,30.38,30.19,30.37,189600.0,18.7946,18.9066,18.7883,18.9003,189600.0
2006-02-01 11:40:00,30.37,30.45,30.35,30.44,278300.0,18.9003,18.9501,18.8879,18.9439,278300.0
2006-02-01 11:45:00,30.44,30.44,30.31,30.35,144300.0,18.9439,18.9439,18.863,18.8879,144300.0
2006-02-01 11:50:00,30.35,30.35,30.24,30.3,87200.0,18.8879,18.8879,18.8194,18.8568,87200.0
2006-02-01 11:55:00,30.3,30.31,30.24,30.24,191800.0,18.8568,18.863,18.8194,18.8194,191800.0
2006-02-01 12:00:00,30.25,30.29,30.24,30.26,86400.0,18.8257,18.8506,18.8194,18.8319,86400.0
2006-02-01 12:05:00,30.27,30.29,30.24,30.29,173300.0,18.8381,18.8506,18.8194,18.8506,173300.0
2006-02-01 12:10:00,30.29,30.3,30.26,30.26,48200.0,18.8506,18.8568,18.8319,18.8319,48200.0
2006-02-01 12:15:00,30.26,30.31,30.26,30.28,58200.0,18.8319,18.863,18.8319,18.8443,58200.0
2006-02-01 12:20:00,30.28,30.31,30.28,30.3,33700.0,18.8443,18.863,18.8443,18.8568,33700.0
2006-02-01 12:25:00,30.3,30.31,30.29,30.3,183800.0,18.8568,18.863,18.8506,18.8568,183800.0
2006-02-01 12:30:00,30.3,30.32,30.26,30.28,99000.0,18.8568,18.8692,18.8319,18.8443,99000.0
2006-02-01 12:35:00,30.28,30.34,30.27,30.29,79000.0,18.8443,18.8817,18.8381,18.8506,79000.0
2006-02-01 12:40:00,30.29,30.3,30.27,30.29,62900.0,18.8506,18.8568,18.8381,18.8506,62900.0
2006-02-01 12:45:00,30.29,30.31,30.28,30.31,49300.0,18.8506,18.863,18.8443,18.863,49300.0
2006-02-01 12:50:00,30.31,30.35,30.31,30.34,63100.0,18.863,18.8879,18.863,18.8817,63100.0
2006-02-01 12:55:00,30.34,30.35,30.31,30.34,80500.0,18.8817,18.8879,18.863,18.8817,80500.0
2006-02-01 13:00:00,30.34,30.35,30.32,30.32,65500.0,18.8817,18.8879,18.8692,18.8692,65500.0
2006-02-01 13:05:00,30.33,30.34,30.31,30.34,39500.0,18.8755,18.8817,18.863,18.8817,39500.0
2006-02-01 13:10:00,30.34,30.39,30.33,30.37,82500.0,18.8817,18.9128,18.8755,18.9003,82500.0
2006-02-01 13:15:00,30.38,30.39,30.33,30.35,76400.0,18.9066,18.9128,18.8755,18.8879,76400.0
2006-02-01 13:20:00,30.34,30.37,30.33,30.33,74600.0,18.8817,18.9003,18.8755,18.8755,74600.0
2006-02-01 13:25:00,30.33,30.38,30.33,30.38,81500.0,18.8755,18.9066,18.8755,18.9066,81500.0
2006-02-01 13:30:00,30.38,30.38,30.36,30.37,50000.0,18.9066,18.9066,18.8941,18.9003,50000.0
2006-02-01 13:35:00,30.37,30.38,30.34,30.37,132800.0,18.9003,18.9066,18.8817,18.9003,132800.0
2006-02-01 13:40:00,30.37,30.4,30.36,30.38,58100.0,18.9003,18.919,18.8941,18.9066,58100.0
2006-02-01 13:45:00,30.39,30.41,30.38,30.39,190000.0,18.9128,18.9252,18.9066,18.9128,190000.0
2006-02-01 13:50:00,30.38,30.4,30.37,30.4,95400.0,18.9066,18.919,18.9003,18.919,95400.0
2006-02-01 13:55:00,30.4,30.41,30.38,30.4,71300.0,18.919,18.9252,18.9066,18.919,71300.0
2006-02-01 14:00:00,30.41,30.44,30.31,30.41,58600.0,18.9252,18.9439,18.863,18.9252,58600.0
2006-02-01 14:05:00,30.42,30.42,30.4,30.4,61200.0,18.9315,18.9315,18.919,18.919,61200.0
2006-02-01 14:10:00,30.37,30.39,30.35,30.37,38800.0,18.9003,18.9128,18.8879,18.9003,38800.0
2006-02-01 14:15:00,30.36,30.37,30.32,30.36,103200.0,18.8941,18.9003,18.8692,18.8941,103200.0
2006-02-01 14:20:00,30.36,30.37,30.35,30.36,81000.0,18.8941,18.9003,18.8879,18.8941,81000.0
2006-02-01 14:25:00,30.37,30.37,30.33,30.34,147500.0,18.9003,18.9003,18.8755,18.8817,147500.0
2006-02-01 14:30:00,30.35,30.36,30.34,30.36,62600.0,18.8879,18.8941,18.8817,18.8941,62600.0
2006-02-01 14:35:00,30.35,30.36,30.35,30.35,58200.0,18.8879,18.8941,18.8879,18.8879,58200.0
2006-02-01 14:40:00,30.35,30.36,30.31,30.33,107900.0,18.8879,18.8941,18.863,18.8755,107900.0
2006-02-01 14:45:00,30.32,30.33,30.31,30.33,92800.0,18.8692,18.8755,18.863,18.8755,92800.0
2006-02-01 14:50:00,30.33,30.37,30.32,30.35,104100.0,18.8755,18.9003,18.8692,18.8879,104100.0
2006-02-01 14:55:00,30.36,30.36,30.35,30.36,82900.0,18.8941,18.8941,18.8879,18.8941,82900.0
2006-02-01 15:00:00,30.35,30.36,30.35,30.35,111800.0,18.8879,18.8941,18.8879,18.8879,111800.0
2006-02-01 15:05:00,30.35,30.36,30.31,30.32,92700.0,18.8879,18.8941,18.863,18.8692,92700.0
2006-02-01 15:10:00,30.32,30.34,30.3,30.3,102200.0,18.8692,18.8817,18.8568,18.8568,102200.0
2006-02-01 15:15:00,30.31,30.34,30.31,30.34,82600.0,18.863,18.8817,18.863,18.8817,82600.0
2006-02-01 15:20:00,30.33,30.36,30.33,30.35,191300.0,18.8755,18.8941,18.8755,18.8879,191300.0
2006-02-01 15:25:00,30.35,30.35,30.32,30.32,63400.0,18.8879,18.8879,18.8692,18.8692,63400.0
2006-02-01 15:30:00,30.33,30.39,30.32,30.35,106600.0,18.8755,18.9128,18.8692,18.8879,106600.0
2006-02-01 15:35:00,30.36,30.36,30.28,30.3,229700.0,18.8941,18.8941,18.8443,18.8568,229700.0
2006-02-01 15:40:00,30.3,30.31,30.28,30.28,120700.0,18.8568,18.863,18.8443,18.8443,120700.0
2006-02-01 15:45:00,30.28,30.28,30.21,30.21,218500.0,18.8443,18.8443,18.8008,18.8008,218500.0
2006-02-01 15:50:00,30.22,30.22,30.16,30.16,195900.0,18.807,18.807,18.7697,18.7697,195900.0
2006-02-01 15:55:00,30.16,30.17,30.08,30.1,269500.0,18.7697,18.7759,18.7199,18.7323,269500.0
2006-02-02 09:30:00,30.27,30.3,30.11,30.11,147200.0,18.8381,18.8568,18.7385,18.7385,147200.0
2006-02-02 09:35:00,30.16,30.28,30.09,30.28,114500.0,18.7697,18.8443,18.7261,18.8443,114500.0
2006-02-02 09:40:00,30.35,30.5,30.27,30.5,76700.0,18.8879,18.9813,18.8381,18.9813,76700.0
2006-02-02 09:45:00,30.5,30.71,30.47,30.58,119500.0,18.9813,19.1119,18.9626,19.031,119500.0
2006-02-02 09:50:00,30.58,30.65,30.54,30.65,68900.0,19.031,19.0746,19.0061,19.0746,68900.0
2006-02-02 09:55:00,30.65,30.72,30.63,30.66,94300.0,19.0746,19.1182,19.0622,19.0808,94300.0
2006-02-02 10:00:00,30.65,30.8,30.63,30.79,124700.0,19.0746,19.168,19.0622,19.1617,124700.0
2006-02-02 10:05:00,30.79,30.79,30.7,30.73,69400.0,19.1617,19.1617,19.1057,19.1244,69400.0
2006-02-02 10:10:00,30.87,30.9,30.77,30.87,104800.0,19.2115,19.2302,19.1493,19.2115,104800.0
2006-02-02 10:15:00,30.88,30.89,30.7,30.75,112300.0,19.2177,19.224,19.1057,19.1368,112300.0
2006-02-02 10:20:00,30.75,30.78,30.7,30.7,53900.0,19.1368,19.1555,19.1057,19.1057,53900.0
2006-02-02 10:25:00,30.68,30.7,30.61,30.61,41100.0,19.0933,19.1057,19.0497,19.0497,41100.0
2006-02-02 10:30:00,30.61,30.66,30.59,30.66,206900.0,19.0497,19.0808,19.0373,19.0808,206900.0
2006-02-02 10:35:00,30.66,30.72,30.63,30.7,112000.0,19.0808,19.1182,19.0622,19.1057,112000.0
2006-02-02 10:40:00,30.69,30.79,30.66,30.68,92300.0,19.0995,19.1617,19.0808,19.0933,92300.0
2006-02-02 10:45:00,30.68,30.79,30.68,30.72,85900.0,19.0933,19.1617,19.0933,19.1182,85900.0
2006-02-02 10:50:00,30.74,30.76,30.72,30.74,63000.0,19.1306,19.1431,19.1182,19.1306,63000.0
2006-02-02 10:55:00,30.73,30.75,30.63,30.65,60400.0,19.1244,19.1368,19.0622,19.0746,60400.0
2006-02-02 11:00:00,30.65,30.71,30.64,30.68,75500.0,19.0746,19.1119,19.0684,19.0933,75500.0
2006-02-02 11:05:00,30.68,30.68,30.65,30.66,94900.0,19.0933,19.0933,19.0746,19.0808,94900.0
2006-02-02 11:10:00,30.65,30.67,30.65,30.65,63400.0,19.0746,19.087,19.0746,19.0746,63400.0
2006-02-02 11:15:00,30.66,30.73,30.63,30.71,174500.0,19.0808,19.1244,19.0622,19.1119,174500.0
2006-02-02 11:20:00,30.71,30.71,30.65,30.67,48600.0,19.1119,19.1119,19.0746,19.087,48600.0
2006-02-02 11:25:00,30.66,30.67,30.61,30.65,144200.0,19.0808,19.087,19.0497,19.0746,144200.0
2006-02-02 11:30:00,30.64,30.64,30.59,30.6,104300.0,19.0684,19.0684,19.0373,19.0435,104300.0
2006-02-02 11:35:00,30.6,30.66,30.58,30.66,87600.0,19.0435,19.0808,19.031,19.0808,87600.0
2006-02-02 11:40:00,30.66,30.68,30.64,30.65,53700.0,19.0808,19.0933,19.0684,19.0746,53700.0
2006-02-02 11:45:00,30.66,30.71,30.65,30.7,44200.0,19.0808,19.1119,19.0746,19.1057,44200.0
2006-02-02 11:50:00,30.7,30.75,30.66,30.75,76300.0,19.1057,19.1368,19.0808,19.1368,76300.0
2006-02-02 11:55:00,30.74,30.8,30.71,30.8,152900.0,19.1306,19.168,19.1119,19.168,152900.0
2006-02-02 12:00:00,30.82,30.83,30.76,30.8,102000.0,19.1804,19.1866,19.1431,19.168,102000.0
2006-02-02 12:05:00,30.8,30.81,30.75,30.78,57700.0,19.168,19.1742,19.1368,19.1555,57700.0
2006-02-02 12:10:00,30.76,30.77,30.74,30.75,47600.0,19.1431,19.1493,19.1306,19.1368,47600.0
2006-02-02 12:15:00,30.75,30.76,30.74,30.74,27300.0,19.1368,19.1431,19.1306,19.1306,27300.0
2006-02-02 12:20:00,30.74,30.75,30.74,30.75,45500.0,19.1306,19.1368,19.1306,19.1368,45500.0
2006-02-02 12:25:00,30.75,30.76,30.75,30.75,23300.0,19.1368,19.1431,19.1368,19.1368,23300.0
2006-02-02 12:30:00,30.76,30.8,30.75,30.75,61000.0,19.1431,19.168,19.1368,19.1368,61000.0
2006-02-02 12:35:00,30.75,30.75,30.71,30.71,34600.0,19.1368,19.1368,19.1119,19.1119,34600.0
2006-02-02 12:40:00,30.71,30.8,30.7,30.8,85200.0,19.1119,19.168,19.1057,19.168,85200.0
2006-02-02 12:45:00,30.8,30.8,30.76,30.76,16500.0,19.168,19.168,19.1431,19.1431,16500.0
2006-02-02 12:50:00,30.76,30.77,30.74,30.75,75900.0,19.1431,19.1493,19.1306,19.1368,75900.0
2006-02-02 12:55:00,30.75,30.76,30.71,30.71,86400.0,19.1368,19.1431,19.1119,19.1119,86400.0
2006-02-02 13:00:00,30.71,30.71,30.67,30.68,20900.0,19.1119,19.1119,19.087,19.0933,20900.0
2006-02-02 13:05:00,30.68,30.69,30.67,30.69,26400.0,19.0933,19.0995,19.087,19.0995,26400.0
2006-02-02 13:10:00,30.68,30.72,30.68,30.71,37300.0,19.0933,19.1182,19.0933,19.1119,37300.0
2006-02-02 13:15:00,30.71,30.72,30.66,30.67,54700.0,19.1119,19.1182,19.0808,19.087,54700.0
2006-02-02 13:20:00,30.66,30.7,30.66,30.7,37400.0,19.0808,19.1057,19.0808,19.1057,37400.0
2006-02-02 13:25:00,30.69,30.7,30.61,30.61,60000.0,19.0995,19.1057,19.0497,19.0497,60000.0
2006-02-02 13:30:00,30.62,30.63,30.53,30.54,97000.0,19.0559,19.0622,18.9999,19.0061,97000.0
2006-02-02 13:35:00,30.55,30.55,30.51,30.54,142600.0,19.0124,19.0124,18.9875,19.0061,142600.0
2006-02-02 13:40:00,30.55,30.55,30.47,30.47,50500.0,19.0124,19.0124,18.9626,18.9626,50500.0
2006-02-02 13:45:00,30.47,30.5,30.47,30.49,61000.0,18.9626,18.9813,18.9626,18.975,61000.0
2006-02-02 13:50:00,30.5,30.52,30.49,30.5,28700.0,18.9813,18.9937,18.975,18.9813,28700.0
2006-02-02 13:55:00,30.5,30.52,30.48,30.5,58700.0,18.9813,18.9937,18.9688,18.9813,58700.0
2006-02-02 14:00:00,30.5,30.51,30.49,30.5,62200.0,18.9813,18.9875,18.975,18.9813,62200.0
2006-02-02 14:05:00,30.5,30.5,30.45,30.46,38700.0,18.9813,18.9813,18.9501,18.9564,38700.0
2006-02-02 14:10:00,30.45,30.46,30.4,30.4,100500.0,18.9501,18.9564,18.919,18.919,100500.0
2006-02-02 14:15:00,30.39,30.39,30.25,30.25,41100.0,18.9128,18.9128,18.8257,18.8257,41100.0
2006-02-02 14:20:00,30.25,30.25,30.19,30.21,75100.0,18.8257,18.8257,18.7883,18.8008,75100.0
2006-02-02 14:25:00,30.21,30.22,30.14,30.16,69900.0,18.8008,18.807,18.7572,18.7697,69900.0
2006-02-02 14:30:00,30.16,30.19,30.14,30.18,52800.0,18.7697,18.7883,18.7572,18.7821,52800.0
2006-02-02 14:35:00,30.18,30.19,30.15,30.18,68600.0,18.7821,18.7883,18.7634,18.7821,68600.0
2006-02-02 14:40:00,30.17,30.18,30.15,30.17,48100.0,18.7759,18.7821,18.7634,18.7759,48100.0
2006-02-02 14:45:00,30.15,30.16,30.13,30.14,43400.0,18.7634,18.7697,18.751,18.7572,43400.0
2006-02-02 14:50:00,30.13,30.14,30.12,30.13,33500.0,18.751,18.7572,18.7448,18.751,33500.0
2006-02-02 14:55:00,30.13,30.19,30.13,30.16,82600.0,18.751,18.7883,18.751,18.7697,82600.0
2006-02-02 15:00:00,30.16,30.18,30.15,30.17,48000.0,18.7697,18.7821,18.7634,18.7759,48000.0
2006-02-02 15:05:00,30.17,30.24,30.17,30.22,51000.0,18.7759,18.8194,18.7759,18.807,51000.0
2006-02-02 15:10:00,30.22,30.23,30.21,30.21,34900.0,18.807,18.8132,18.8008,18.8008,34900.0
2006-02-02 15:15:00,30.21,30.25,30.2,30.21,39700.0,18.8008,18.8257,18.7946,18.8008,39700.0
2006-02-02 15:20:00,30.21,30.23,30.21,30.23,44800.0,18.8008,18.8132,18.8008,18.8132,44800.0
2006-02-02 15:25:00,30.23,30.23,30.2,30.23,84400.0,18.8132,18.8132,18.7946,18.8132,84400.0
2006-02-02 15:30:00,30.22,30.25,30.22,30.25,48500.0,18.807,18.8257,18.807,18.8257,48500.0
2006-02-02 15:35:00,30.24,30.24,30.22,30.22,36700.0,18.8194,18.8194,18.807,18.807,36700.0
2006-02-02 15:40:00,30.22,30.23,30.2,30.21,77700.0,18.807,18.8132,18.7946,18.8008,77700.0
2006-02-02 15:45:00,30.21,30.22,30.15,30.19,80500.0,18.8008,18.807,18.7634,18.7883,80500.0
2006-02-02 15:50:00,30.19,30.2,30.11,30.15,83900.0,18.7883,18.7946,18.7385,18.7634,83900.0
2006-02-02 15:55:00,30.15,30.29,30.14,30.24,143400.0,18.7634,18.8506,18.7572,18.8194,143400.0
2006-02-03 09:30:00,30.35,30.49,30.31,30.31,133400.0,18.8879,18.975,18.863,18.863,133400.0
2006-02-03 09:35:00,30.31,30.42,30.19,30.32,52000.0,18.863,18.9315,18.7883,18.8692,52000.0
2006-02-03 09:40:00,30.32,30.32,30.17,30.23,43100.0,18.8692,18.8692,18.7759,18.8132,43100.0
2006-02-03 09:45:00,30.21,30.36,30.2,30.34,48300.0,18.8008,18.8941,18.7946,18.8817,48300.0
2006-02-03 09:50:00,30.34,30.37,30.32,30.35,33700.0,18.8817,18.9003,18.8692,18.8879,33700.0
2006-02-03 09:55:00,30.36,30.38,30.35,30.36,97100.0,18.8941,18.9066,18.8879,18.8941,97100.0
2006-02-03 10:00:00,30.35,30.38,30.35,30.38,78700.0,18.8879,18.9066,18.8879,18.9066,78700.0
2006-02-03 10:05:00,30.38,30.5,30.38,30.4,69000.0,18.9066,18.9813,18.9066,18.919,69000.0
2006-02-03 10:10:00,30.41,30.49,30.4,30.44,39100.0,18.9252,18.975,18.919,18.9439,39100.0
2006-02-03 10:15:00,30.44,30.58,30.44,30.52,35800.0,18.9439,19.031,18.9439,18.9937,35800.0
2006-02-03 10:20:00,30.52,30.52,30.45,30.52,64800.0,18.9937,18.9937,18.9501,18.9937,64800.0
2006-02-03 10:25:00,30.51,30.52,30.44,30.47,51600.0,18.9875,18.9937,18.9439,18.9626,51600.0
2006-02-03 10:30:00,30.47,30.52,30.42,30.48,47500.0,18.9626,18.9937,18.9315,18.9688,47500.0
2006-02-03 10:35:00,30.49,30.5,30.45,30.5,70400.0,18.975,18.9813,18.9501,18.9813,70400.0
2006-02-03 10:40:00,30.49,30.49,30.36,30.4,43100.0,18.975,18.975,18.8941,18.919,43100.0
2006-02-03 10:45:00,30.39,30.4,30.35,30.35,43300.0,18.9128,18.919,18.8879,18.8879,43300.0
2006-02-03 10:50:00,30.36,30.36,30.33,30.35,29400.0,18.8941,18.8941,18.8755,18.8879,29400.0
2006-02-03 10:55:00,30.36,30.38,30.31,30.35,44500.0,18.8941,18.9066,18.863,18.8879,44500.0
2006-02-03 11:00:00,30.35,30.38,30.31,30.34,33300.0,18.8879,18.9066,18.863,18.8817,33300.0
2006-02-03 11:05:00,30.33,30.36,30.32,30.32,64500.0,18.8755,18.8941,18.8692,18.8692,64500.0
2006-02-03 11:10:00,30.31,30.31,30.29,30.31,245400.0,18.863,18.863,18.8506,18.863,245400.0
2006-02-03 11:15:00,30.31,30.32,30.28,30.29,46200.0,18.863,18.8692,18.8443,18.8506,46200.0
2006-02-03 11:20:00,30.29,30.33,30.28,30.32,52100.0,18.8506,18.8755,18.8443,18.8692,52100.0
2006-02-03 11:25:00,30.32,30.32,30.28,30.29,32300.0,18.8692,18.8692,18.8443,18.8506,32300.0
2006-02-03 11:30:00,30.29,30.37,30.29,30.37,117900.0,18.8506,18.9003,18.8506,18.9003,117900.0
2006-02-03 11:35:00,30.36,30.42,30.35,30.41,61900.0,18.8941,18.9315,18.8879,18.9252,61900.0
2006-02-03 11:40:00,30.41,30.48,30.4,30.44,52000.0,18.9252,18.9688,18.919,18.9439,52000.0
2006-02-03 11:45:00,30.45,30.47,30.42,30.43,30800.0,18.9501,18.9626,18.9315,18.9377,30800.0
2006-02-03 11:50:00,30.44,30.45,30.42,30.43,17500.0,18.9439,18.9501,18.9315,18.9377,17500.0
2006-02-03 11:55:00,30.43,30.48,30.43,30.46,23800.0,18.9377,18.9688,18.9377,18.9564,23800.0
2006-02-03 12:00:00,30.48,30.52,30.47,30.51,48500.0,18.9688,18.9937,18.9626,18.9875,48500.0
2006-02-03 12:05:00,30.51,30.53,30.49,30.51,32900.0,18.9875,18.9999,18.975,18.9875,32900.0
2006-02-03 12:10:00,30.51,30.57,30.5,30.56,54100.0,18.9875,19.0248,18.9813,19.0186,54100.0
2006-02-03 12:15:00,30.57,30.61,30.56,30.6,35500.0,19.0248,19.0497,19.0186,19.0435,35500.0
2006-02-03 12:20:00,30.6,30.64,30.6,30.61,50200.0,19.0435,19.0684,19.0435,19.0497,50200.0
2006-02-03 12:25:00,30.6,30.62,30.59,30.59,35700.0,19.0435,19.0559,19.0373,19.0373,35700.0
2006-02-03 12:30:00,30.6,30.64,30.59,30.64,37500.0,19.0435,19.0684,19.0373,19.0684,37500.0
2006-02-03 12:35:00,30.65,30.65,30.63,30.63,21900.0,19.0746,19.0746,19.0622,19.0622,21900.0
2006-02-03 12:40:00,30.64,30.64,30.58,30.59,42000.0,19.0684,19.0684,19.031,19.0373,42000.0
2006-02-03 12:45:00,30.58,30.59,30.55,30.56,28800.0,19.031,19.0373,19.0124,19.0186,28800.0
2006-02-03 12:50:00,30.57,30.57,30.53,30.54,16500.0,19.0248,19.0248,18.9999,19.0061,16500.0
2006-02-03 12:55:00,30.54,30.55,30.53,30.55,22200.0,19.0061,19.0124,18.9999,19.0124,22200.0
2006-02-03 13:00:00,30.54,30.55,30.53,30.55,18600.0,19.0061,19.0124,18.9999,19.0124,18600.0
2006-02-03 13:05:00,30.55,30.55,30.53,30.53,29500.0,19.0124,19.0124,18.9999,18.9999,29500.0
2006-02-03 13:10:00,30.53,30.53,30.5,30.51,14300.0,18.9999,18.9999,18.9813,18.9875,14300.0
2006-02-03 13:15:00,30.5,30.54,30.49,30.54,48200.0,18.9813,19.0061,18.975,19.0061,48200.0
2006-02-03 13:20:00,30.54,30.61,30.45,30.45,493800.0,19.0061,19.0497,18.9501,18.9501,493800.0
2006-02-03 13:25:00,30.45,30.46,30.39,30.44,34200.0,18.9501,18.9564,18.9128,18.9439,34200.0
2006-02-03 13:30:00,30.43,30.44,30.4,30.41,20300.0,18.9377,18.9439,18.919,18.9252,20300.0
2006-02-03 13:35:00,30.4,30.44,30.4,30.43,33800.0,18.919,18.9439,18.919,18.9377,33800.0
2006-02-03 13:40:00,30.43,30.44,30.4,30.4,29300.0,18.9377,18.9439,18.919,18.919,29300.0
2006-02-03 13:45:00,30.4,30.41,30.38,30.41,69700.0,18.919,18.9252,18.9066,18.9252,69700.0
2006-02-03 13:50:00,30.4,30.41,30.39,30.4,19900.0,18.919,18.9252,18.9128,18.919,19900.0
2006-02-03 13:55:00,30.39,30.4,30.38,30.4,36400.0,18.9128,18.919,18.9066,18.919,36400.0
2006-02-03 14:00:00,30.4,30.4,30.39,30.39,30100.0,18.919,18.919,18.9128,18.9128,30100.0
2006-02-03 14:05:00,30.38,30.38,30.31,30.32,18500.0,18.9066,18.9066,18.863,18.8692,18500.0
2006-02-03 14:10:00,30.31,30.32,30.27,30.27,29300.0,18.863,18.8692,18.8381,18.8381,29300.0
2006-02-03 14:15:00,30.27,30.27,30.23,30.24,33400.0,18.8381,18.8381,18.8132,18.8194,33400.0
2006-02-03 14:20:00,30.23,30.24,30.22,30.24,24600.0,18.8132,18.8194,18.807,18.8194,24600.0
2006-02-03 14:25:00,30.23,30.24,30.22,30.23,26800.0,18.8132,18.8194,18.807,18.8132,26800.0
2006-02-03 14:30:00,30.23,30.29,30.21,30.29,47700.0,18.8132,18.8506,18.8008,18.8506,47700.0
2006-02-03 14:35:00,30.28,30.3,30.28,30.3,34600.0,18.8443,18.8568,18.8443,18.8568,34600.0
2006-02-03 14:40:00,30.3,30.3,30.26,30.26,71600.0,18.8568,18.8568,18.8319,18.8319,71600.0
2006-02-03 14:45:00,30.26,30.26,30.23,30.24,25500.0,18.8319,18.8319,18.8132,18.8194,25500.0
2006-02-03 14:50:00,30.23,30.24,30.22,30.24,27600.0,18.8132,18.8194,18.807,18.8194,27600.0
2006-02-03 14:55:00,30.24,30.24,30.22,30.23,23500.0,18.8194,18.8194,18.807,18.8132,23500.0
2006-02-03 15:00:00,30.23,30.27,30.22,30.23,45900.0,18.8132,18.8381,18.807,18.8132,45900.0
2006-02-03 15:05:00,30.24,30.25,30.23,30.24,23800.0,18.8194,18.8257,18.8132,18.8194,23800.0
2006-02-03 15:10:00,30.25,30.25,30.2,30.2,52600.0,18.8257,18.8257,18.7946,18.7946,52600.0
2006-02-03 15:15:00,30.2,30.21,30.16,30.16,32200.0,18.7946,18.8008,18.7697,18.7697,32200.0
2006-02-03 15:20:00,30.16,30.18,30.16,30.17,24700.0,18.7697,18.7821,18.7697,18.7759,24700.0
2006-02-03 15:25:00,30.17,30.17,30.1,30.1,44700.0,18.7759,18.7759,18.7323,18.7323,44700.0
2006-02-03 15:30:00,30.1,30.1,30.0,30.01,70000.0,18.7323,18.7323,18.6701,18.6763,70000.0
2006-02-03 15:35:00,30.01,30.05,30.0,30.03,46300.0,18.6763,18.7012,18.6701,18.6888,46300.0
2006-02-03 15:40:00,30.03,30.04,30.0,30.01,62700.0,18.6888,18.695,18.6701,18.6763,62700.0
2006-02-03 15:45:00,30.01,30.04,30.0,30.04,57200.0,18.6763,18.695,18.6701,18.695,57200.0
2006-02-03 15:50:00,30.04,30.06,30.03,30.04,117200.0,18.695,18.7074,18.6888,18.695,117200.0
2006-02-03 15:55:00,30.05,30.07,30.0,30.02,83400.0,18.7012,18.7136,18.6701,18.6825,83400.0
2006-02-06 09:30:00,30.3,30.39,30.24,30.26,146300.0,18.8568,18.9128,18.8194,18.8319,146300.0
2006-02-06 09:35:00,30.31,30.33,30.23,30.26,39700.0,18.863,18.8755,18.8132,18.8319,39700.0
2006-02-06 09:40:00,30.26,30.33,30.25,30.3,57200.0,18.8319,18.8755,18.8257,18.8568,57200.0
2006-02-06 09:45:00,30.31,30.32,30.23,30.3,58000.0,18.863,18.8692,18.8132,18.8568,58000.0
2006-02-06 09:50:00,30.3,30.3,30.27,30.28,56600.0,18.8568,18.8568,18.8381,18.8443,56600.0
2006-02-06 09:55:00,30.27,30.35,30.26,30.34,37700.0,18.8381,18.8879,18.8319,18.8817,37700.0
2006-02-06 10:00:00,30.33,30.33,30.26,30.26,42800.0,18.8755,18.8755,18.8319,18.8319,42800.0
2006-02-06 10:05:00,30.27,30.27,30.26,30.27,28500.0,18.8381,18.8381,18.8319,18.8381,28500.0
2006-02-06 10:10:00,30.27,30.27,30.26,30.27,21300.0,18.8381,18.8381,18.8319,18.8381,21300.0
2006-02-06 10:15:00,30.27,30.27,30.22,30.26,46100.0,18.8381,18.8381,18.807,18.8319,46100.0
2006-02-06 10:20:00,30.25,30.28,30.25,30.27,34700.0,18.8257,18.8443,18.8257,18.8381,34700.0
2006-02-06 10:25:00,30.27,30.28,30.25,30.26,60700.0,18.8381,18.8443,18.8257,18.8319,60700.0
2006-02-06 10:30:00,30.26,30.27,30.25,30.26,46600.0,18.8319,18.8381,18.8257,18.8319,46600.0
2006-02-06 10:35:00,30.27,30.28,30.25,30.28,34000.0,18.8381,18.8443,18.8257,18.8443,34000.0
2006-02-06 10:40:00,30.28,30.29,30.25,30.25,29500.0,18.8443,18.8506,18.8257,18.8257,29500.0
2006-02-06 10:45:00,30.25,30.26,30.23,30.26,37900.0,18.8257,18.8319,18.8132,18.8319,37900.0
2006-02-06 10:50:00,30.25,30.29,30.24,30.25,105400.0,18.8257,18.8506,18.8194,18.8257,105400.0
2006-02-06 10:55:00,30.25,30.27,30.23,30.26,34300.0,18.8257,18.8381,18.8132,18.8319,34300.0
2006-02-06 11:00:00,30.25,30.26,30.24,30.26,20400.0,18.8257,18.8319,18.8194,18.8319,20400.0
2006-02-06 11:05:00,30.25,30.27,30.24,30.27,36900.0,18.8257,18.8381,18.8194,18.8381,36900.0
2006-02-06 11:10:00,30.27,30.28,30.25,30.27,36000.0,18.8381,18.8443,18.8257,18.8381,36000.0
2006-02-06 11:15:00,30.27,30.29,30.26,30.29,31200.0,18.8381,18.8506,18.8319,18.8506,31200.0
2006-02-06 11:20:00,30.29,30.3,30.25,30.26,30600.0,18.8506,18.8568,18.8257,18.8319,30600.0
2006-02-06 11:25:00,30.26,30.3,30.25,30.29,63800.0,18.8319,18.8568,18.8257,18.8506,63800.0
2006-02-06 11:30:00,30.28,30.28,30.26,30.27,15500.0,18.8443,18.8443,18.8319,18.8381,15500.0
2006-02-06 11:35:00,30.27,30.28,30.25,30.26,20400.0,18.8381,18.8443,18.8257,18.8319,20400.0
2006-02-06 11:40:00,30.26,30.28,30.25,30.26,49500.0,18.8319,18.8443,18.8257,18.8319,49500.0
2006-02-06 11:45:00,30.26,30.26,30.23,30.24,65800.0,18.8319,18.8319,18.8132,18.8194,65800.0
2006-02-06 11:50:00,30.24,30.25,30.22,30.22,18600.0,18.8194,18.8257,18.807,18.807,18600.0
2006-02-06 11:55:00,30.23,30.23,30.2,30.21,18700.0,18.8132,18.8132,18.7946,18.8008,18700.0
2006-02-06 12:00:00,30.2,30.21,30.19,30.21,52900.0,18.7946,18.8008,18.7883,18.8008,52900.0
2006-02-06 12:05:00,30.21,30.22,30.2,30.2,29100.0,18.8008,18.807,18.7946,18.7946,29100.0
2006-02-06 12:10:00,30.2,30.2,30.13,30.14,13400.0,18.7946,18.7946,18.751,18.7572,13400.0
2006-02-06 12:15:00,30.13,30.14,30.01,30.02,24900.0,18.751,18.7572,18.6763,18.6825,24900.0
2006-02-06 12:20:00,30.02,30.03,30.0,30.01,25800.0,18.6825,18.6888,18.6701,18.6763,25800.0
2006-02-06 12:25:00,30.01,30.01,29.95,29.96,30900.0,18.6763,18.6763,18.639,18.6452,30900.0
2006-02-06 12:30:00,29.95,29.96,29.92,29.92,46200.0,18.639,18.6452,18.6203,18.6203,46200.0
2006-02-06 12:35:00,29.93,29.93,29.89,29.89,30900.0,18.6265,18.6265,18.6016,18.6016,30900.0
2006-02-06 12:40:00,29.9,29.91,29.88,29.88,53000.0,18.6078,18.6141,18.5954,18.5954,53000.0
2006-02-06 12:45:00,29.89,29.89,29.85,29.86,33300.0,18.6016,18.6016,18.5767,18.583,33300.0
2006-02-06 12:50:00,29.85,29.86,29.8,29.81,62300.0,18.5767,18.583,18.5456,18.5518,62300.0
2006-02-06 12:55:00,29.8,29.86,29.79,29.86,39700.0,18.5456,18.583,18.5394,18.583,39700.0
2006-02-06 13:00:00,29.86,29.88,29.85,29.86,29300.0,18.583,18.5954,18.5767,18.583,29300.0
2006-02-06 13:05:00,29.86,29.88,29.85,29.87,20900.0,18.583,18.5954,18.5767,18.5892,20900.0
2006-02-06 13:10:00,29.88,29.91,29.87,29.89,40200.0,18.5954,18.6141,18.5892,18.6016,40200.0
2006-02-06 13:15:00,29.89,29.9,29.88,29.9,21200.0,18.6016,18.6078,18.5954,18.6078,21200.0
2006-02-06 13:20:00,29.9,29.9,29.89,29.89,13400.0,18.6078,18.6078,18.6016,18.6016,13400.0
2006-02-06 13:25:00,29.9,29.9,29.87,29.89,31700.0,18.6078,18.6078,18.5892,18.6016,31700.0
2006-02-06 13:30:00,29.88,29.96,29.88,29.95,50600.0,18.5954,18.6452,18.5954,18.639,50600.0
2006-02-06 13:35:00,29.95,29.96,29.94,29.95,15800.0,18.639,18.6452,18.6327,18.639,15800.0
2006-02-06 13:40:00,29.95,29.95,29.94,29.94,20800.0,18.639,18.639,18.6327,18.6327,20800.0
2006-02-06 13:45:00,29.94,29.98,29.94,29.97,45700.0,18.6327,18.6576,18.6327,18.6514,45700.0
2006-02-06 13:50:00,29.97,29.97,29.91,29.92,19700.0,18.6514,18.6514,18.6141,18.6203,19700.0
2006-02-06 13:55:00,29.92,29.92,29.91,29.91,10700.0,18.6203,18.6203,18.6141,18.6141,10700.0
2006-02-06 14:00:00,29.89,29.9,29.85,29.87,33700.0,18.6016,18.6078,18.5767,18.5892,33700.0
2006-02-06 14:05:00,29.87,29.89,29.86,29.88,65900.0,18.5892,18.6016,18.583,18.5954,65900.0
2006-02-06 14:10:00,29.88,29.91,29.87,29.91,23100.0,18.5954,18.6141,18.5892,18.6141,23100.0
2006-02-06 14:15:00,29.91,29.95,29.91,29.95,27200.0,18.6141,18.639,18.6141,18.639,27200.0
2006-02-06 14:20:00,29.95,29.98,29.94,29.97,28800.0,18.639,18.6576,18.6327,18.6514,28800.0
2006-02-06 14:25:00,29.97,29.97,29.93,29.94,18900.0,18.6514,18.6514,18.6265,18.6327,18900.0
2006-02-06 14:30:00,29.94,29.95,29.92,29.95,41300.0,18.6327,18.639,18.6203,18.639,41300.0
2006-02-06 14:35:00,29.96,29.97,29.93,29.94,33200.0,18.6452,18.6514,18.6265,18.6327,33200.0
2006-02-06 14:40:00,29.93,29.94,29.9,29.9,50700.0,18.6265,18.6327,18.6078,18.6078,50700.0
2006-02-06 14:45:00,29.91,29.91,29.87,29.87,28000.0,18.6141,18.6141,18.5892,18.5892,28000.0
2006-02-06 14:50:00,29.88,29.88,29.84,29.86,34100.0,18.5954,18.5954,18.5705,18.583,34100.0
2006-02-06 14:55:00,29.85,29.87,29.84,29.84,22600.0,18.5767,18.5892,18.5705,18.5705,22600.0
2006-02-06 15:00:00,29.85,29.86,29.83,29.85,31700.0,18.5767,18.583,18.5643,18.5767,31700.0
2006-02-06 15:05:00,29.85,29.88,29.85,29.87,21200.0,18.5767,18.5954,18.5767,18.5892,21200.0
2006-02-06 15:10:00,29.87,29.89,29.85,29.88,101000.0,18.5892,18.6016,18.5767,18.5954,101000.0
2006-02-06 15:15:00,29.88,29.88,29.83,29.84,35200.0,18.5954,18.5954,18.5643,18.5705,35200.0
2006-02-06 15:20:00,29.84,29.87,29.83,29.87,33500.0,18.5705,18.5892,18.5643,18.5892,33500.0
2006-02-06 15:25:00,29.87,29.89,29.86,29.89,30600.0,18.5892,18.6016,18.583,18.6016,30600.0
2006-02-06 15:30:00,29.89,29.89,29.85,29.85,32300.0,18.6016,18.6016,18.5767,18.5767,32300.0
2006-02-06 15:35:00,29.85,29.86,29.84,29.85,19400.0,18.5767,18.583,18.5705,18.5767,19400.0
2006-02-06 15:40:00,29.86,29.86,29.82,29.82,49300.0,18.583,18.583,18.5581,18.5581,49300.0
2006-02-06 15:45:00,29.83,29.89,29.82,29.84,41000.0,18.5643,18.6016,18.5581,18.5705,41000.0
2006-02-06 15:50:00,29.84,29.88,29.84,29.87,51600.0,18.5705,18.5954,18.5705,18.5892,51600.0
2006-02-06 15:55:00,29.87,29.9,29.84,29.84,71500.0,18.5892,18.6078,18.5705,18.5705,71500.0
2006-02-07 09:30:00,29.8,29.81,29.52,29.53,130900.0,18.5456,18.5518,18.3714,18.3776,130900.0
2006-02-07 09:35:00,29.52,29.55,29.51,29.53,48900.0,18.3714,18.39,18.3651,18.3776,48900.0
2006-02-07 09:40:00,29.51,29.73,29.5,29.54,63600.0,18.3651,18.5021,18.3589,18.3838,63600.0
2006-02-07 09:45:00,29.55,29.6,29.54,29.55,63000.0,18.39,18.4211,18.3838,18.39,63000.0
2006-02-07 09:50:00,29.56,29.7,29.55,29.69,123700.0,18.3963,18.4834,18.39,18.4772,123700.0
2006-02-07 09:55:00,29.69,29.8,29.67,29.67,116700.0,18.4772,18.5456,18.4647,18.4647,116700.0
2006-02-07 10:00:00,29.65,29.7,29.62,29.64,160300.0,18.4523,18.4834,18.4336,18.446,160300.0
2006-02-07 10:05:00,29.63,29.71,29.63,29.69,67100.0,18.4398,18.4896,18.4398,18.4772,67100.0
2006-02-07 10:10:00,29.69,29.7,29.58,29.59,37100.0,18.4772,18.4834,18.4087,18.4149,37100.0
2006-02-07 10:15:00,29.59,29.6,29.53,29.53,35500.0,18.4149,18.4211,18.3776,18.3776,35500.0
2006-02-07 10:20:00,29.53,29.62,29.51,29.51,35800.0,18.3776,18.4336,18.3651,18.3651,35800.0
2006-02-07 10:25:00,29.51,29.65,29.51,29.52,69400.0,18.3651,18.4523,18.3651,18.3714,69400.0
2006-02-07 10:30:00,29.52,29.62,29.52,29.61,80400.0,18.3714,18.4336,18.3714,18.4274,80400.0
2006-02-07 10:35:00,29.6,29.63,29.56,29.57,89000.0,18.4211,18.4398,18.3963,18.4025,89000.0
2006-02-07 10:40:00,29.58,29.62,29.58,29.62,61200.0,18.4087,18.4336,18.4087,18.4336,61200.0
2006-02-07 10:45:00,29.61,29.63,29.61,29.62,30400.0,18.4274,18.4398,18.4274,18.4336,30400.0
2006-02-07 10:50:00,29.63,29.66,29.61,29.63,25200.0,18.4398,18.4585,18.4274,18.4398,25200.0
2006-02-07 10:55:00,29.64,29.68,29.62,29.67,24700.0,18.446,18.4709,18.4336,18.4647,24700.0
2006-02-07 11:00:00,29.67,29.79,29.67,29.76,57500.0,18.4647,18.5394,18.4647,18.5207,57500.0
2006-02-07 11:05:00,29.76,29.8,29.73,29.73,32400.0,18.5207,18.5456,18.5021,18.5021,32400.0
2006-02-07 11:10:00,29.74,29.83,29.7,29.81,43500.0,18.5083,18.5643,18.4834,18.5518,43500.0
2006-02-07 11:15:00,29.81,29.92,29.81,29.92,56400.0,18.5518,18.6203,18.5518,18.6203,56400.0
2006-02-07 11:20:00,29.92,29.98,29.88,29.92,47600.0,18.6203,18.6576,18.5954,18.6203,47600.0
2006-02-07 11:25:00,29.9,30.01,29.9,30.01,85500.0,18.6078,18.6763,18.6078,18.6763,85500.0
2006-02-07 11:30:00,30.0,30.01,29.96,29.98,40600.0,18.6701,18.6763,18.6452,18.6576,40600.0
2006-02-07 11:35:00,29.96,29.99,29.92,29.95,24700.0,18.6452,18.6639,18.6203,18.639,24700.0
2006-02-07 11:40:00,29.94,30.01,29.94,29.97,41500.0,18.6327,18.6763,18.6327,18.6514,41500.0
2006-02-07 11:45:00,29.98,29.99,29.95,29.97,25500.0,18.6576,18.6639,18.639,18.6514,25500.0
2006-02-07 11:50:00,29.96,30.1,29.96,30.06,62000.0,18.6452,18.7323,18.6452,18.7074,62000.0
2006-02-07 11:55:00,30.07,30.09,30.05,30.07,28100.0,18.7136,18.7261,18.7012,18.7136,28100.0
2006-02-07 12:00:00,30.07,30.11,30.06,30.09,31900.0,18.7136,18.7385,18.7074,18.7261,31900.0
2006-02-07 12:05:00,30.09,30.1,30.0,30.02,48900.0,18.7261,18.7323,18.6701,18.6825,48900.0
2006-02-07 12:10:00,30.0,30.01,29.91,29.97,45500.0,18.6701,18.6763,18.6141,18.6514,45500.0
2006-02-07 12:15:00,29.97,29.98,29.92,29.95,29000.0,18.6514,18.6576,18.6203,18.639,29000.0
2006-02-07 12:20:00,29.95,29.98,29.92,29.93,56700.0,18.639,18.6576,18.6203,18.6265,56700.0
2006-02-07 12:25:00,29.92,29.96,29.91,29.95,21800.0,18.6203,18.6452,18.6141,18.639,21800.0
2006-02-07 12:30:00,29.95,30.05,29.95,30.04,25800.0,18.639,18.7012,18.639,18.695,25800.0
2006-02-07 12:35:00,30.04,30.05,30.02,30.02,39400.0,18.695,18.7012,18.6825,18.6825,39400.0
2006-02-07 12:40:00,30.04,30.06,30.03,30.03,41900.0,18.695,18.7074,18.6888,18.6888,41900.0
2006-02-07 12:45:00,30.03,30.05,29.99,30.0,27800.0,18.6888,18.7012,18.6639,18.6701,27800.0
2006-02-07 12:50:00,30.0,30.02,29.99,30.02,57200.0,18.6701,18.6825,18.6639,18.6825,57200.0
2006-02-07 12:55:00,30.02,30.08,30.0,30.02,65100.0,18.6825,18.7199,18.6701,18.6825,65100.0
2006-02-07 13:00:00,30.02,30.05,29.98,30.01,48100.0,18.6825,18.7012,18.6576,18.6763,48100.0
2006-02-07 13:05:00,30.01,30.04,29.99,30.01,31800.0,18.6763,18.695,18.6639,18.6763,31800.0
2006-02-07 13:10:00,30.01,30.02,29.95,29.97,51500.0,18.6763,18.6825,18.639,18.6514,51500.0
2006-02-07 13:15:00,29.98,29.99,29.95,29.96,13600.0,18.6576,18.6639,18.639,18.6452,13600.0
2006-02-07 13:20:00,29.96,29.98,29.95,29.98,19100.0,18.6452,18.6576,18.639,18.6576,19100.0
2006-02-07 13:25:00,29.98,30.0,29.96,29.99,24600.0,18.6576,18.6701,18.6452,18.6639,24600.0
2006-02-07 13:30:00,29.98,30.01,29.96,30.0,23500.0,18.6576,18.6763,18.6452,18.6701,23500.0
2006-02-07 13:35:00,30.0,30.06,30.0,30.03,26700.0,18.6701,18.7074,18.6701,18.6888,26700.0
2006-02-07 13:40:00,30.03,30.04,30.0,30.04,30600.0,18.6888,18.695,18.6701,18.695,30600.0
2006-02-07 13:45:00,30.04,30.04,30.0,30.0,36500.0,18.695,18.695,18.6701,18.6701,36500.0
2006-02-07 13:50:00,30.0,30.01,29.95,30.0,38300.0,18.6701,18.6763,18.639,18.6701,38300.0
2006-02-07 13:55:00,30.01,30.05,30.0,30.04,28700.0,18.6763,18.7012,18.6701,18.695,28700.0
2006-02-07 14:00:00,30.03,30.07,30.02,30.07,25000.0,18.6888,18.7136,18.6825,18.7136,25000.0
2006-02-07 14:05:00,30.06,30.2,30.06,30.07,60000.0,18.7074,18.7946,18.7074,18.7136,60000.0
2006-02-07 14:10:00,30.07,30.08,30.03,30.03,29000.0,18.7136,18.7199,18.6888,18.6888,29000.0
2006-02-07 14:15:00,30.03,30.04,29.99,30.0,59900.0,18.6888,18.695,18.6639,18.6701,59900.0
2006-02-07 14:20:00,30.0,30.0,29.92,29.93,37200.0,18.6701,18.6701,18.6203,18.6265,37200.0
2006-02-07 14:25:00,29.94,30.0,29.92,29.98,24200.0,18.6327,18.6701,18.6203,18.6576,24200.0
2006-02-07 14:30:00,29.99,30.0,29.97,29.97,18400.0,18.6639,18.6701,18.6514,18.6514,18400.0
2006-02-07 14:35:00,29.98,30.0,29.96,29.99,31100.0,18.6576,18.6701,18.6452,18.6639,31100.0
2006-02-07 14:40:00,30.0,30.0,29.96,29.99,23300.0,18.6701,18.6701,18.6452,18.6639,23300.0
2006-02-07 14:45:00,29.98,29.99,29.94,29.95,18300.0,18.6576,18.6639,18.6327,18.639,18300.0
2006-02-07 14:50:00,29.95,29.99,29.95,29.97,29500.0,18.639,18.6639,18.639,18.6514,29500.0
2006-02-07 14:55:00,29.97,29.98,29.96,29.96,23600.0,18.6514,18.6576,18.6452,18.6452,23600.0
2006-02-07 15:00:00,29.97,30.01,29.96,29.97,25900.0,18.6514,18.6763,18.6452,18.6514,25900.0
2006-02-07 15:05:00,29.98,30.01,29.98,29.99,108400.0,18.6576,18.6763,18.6576,18.6639,108400.0
2006-02-07 15:10:00,30.0,30.0,29.98,29.99,33500.0,18.6701,18.6701,18.6576,18.6639,33500.0
2006-02-07 15:15:00,30.0,30.01,29.99,29.99,43800.0,18.6701,18.6763,18.6639,18.6639,43800.0
2006-02-07 15:20:00,30.0,30.0,29.96,29.97,34000.0,18.6701,18.6701,18.6452,18.6514,34000.0
2006-02-07 15:25:00,29.97,30.0,29.97,30.0,53100.0,18.6514,18.6701,18.6514,18.6701,53100.0
2006-02-07 15:30:00,30.0,30.0,29.97,29.98,115700.0,18.6701,18.6701,18.6514,18.6576,115700.0
2006-02-07 15:35:00,29.97,29.98,29.96,29.98,82500.0,18.6514,18.6576,18.6452,18.6576,82500.0
2006-02-07 15:40:00,29.98,29.98,29.93,29.95,78200.0,18.6576,18.6576,18.6265,18.639,78200.0
2006-02-07 15:45:00,29.95,29.96,29.93,29.95,78600.0,18.639,18.6452,18.6265,18.639,78600.0
2006-02-07 15:50:00,29.95,29.97,29.9,29.92,140400.0,18.639,18.6514,18.6078,18.6203,140400.0
2006-02-07 15:55:00,29.94,30.0,29.92,29.98,87600.0,18.6327,18.6701,18.6203,18.6576,87600.0
2006-02-08 09:30:00,30.2,30.21,29.96,29.98,115500.0,18.7946,18.8008,18.6452,18.6576,115500.0
2006-02-08 09:35:00,29.97,30.03,29.96,30.03,25000.0,18.6514,18.6888,18.6452,18.6888,25000.0
2006-02-08 09:40:00,30.04,30.05,29.98,29.98,69500.0,18.695,18.7012,18.6576,18.6576,69500.0
2006-02-08 09:45:00,29.98,30.03,29.88,29.88,79300.0,18.6576,18.6888,18.5954,18.5954,79300.0
2006-02-08 09:50:00,29.88,30.0,29.83,29.89,65900.0,18.5954,18.6701,18.5643,18.6016,65900.0
2006-02-08 09:55:00,29.89,29.93,29.88,29.92,41900.0,18.6016,18.6265,18.5954,18.6203,41900.0
2006-02-08 10:00:00,29.9,29.92,29.9,29.9,28900.0,18.6078,18.6203,18.6078,18.6078,28900.0
2006-02-08 10:05:00,29.9,29.91,29.88,29.88,60300.0,18.6078,18.6141,18.5954,18.5954,60300.0
2006-02-08 10:10:00,29.88,29.89,29.83,29.84,62200.0,18.5954,18.6016,18.5643,18.5705,62200.0
2006-02-08 10:15:00,29.84,29.88,29.81,29.82,67800.0,18.5705,18.5954,18.5518,18.5581,67800.0
2006-02-08 10:20:00,29.81,29.82,29.76,29.79,38700.0,18.5518,18.5581,18.5207,18.5394,38700.0
2006-02-08 10:25:00,29.79,29.92,29.79,29.9,43000.0,18.5394,18.6203,18.5394,18.6078,43000.0
2006-02-08 10:30:00,29.91,29.94,29.86,29.94,49400.0,18.6141,18.6327,18.583,18.6327,49400.0
2006-02-08 10:35:00,29.94,29.96,29.89,29.89,66700.0,18.6327,18.6452,18.6016,18.6016,66700.0
2006-02-08 10:40:00,29.9,29.9,29.82,29.83,46500.0,18.6078,18.6078,18.5581,18.5643,46500.0
2006-02-08 10:45:00,29.83,29.92,29.83,29.9,48200.0,18.5643,18.6203,18.5643,18.6078,48200.0
2006-02-08 10:50:00,29.89,29.91,29.8,29.8,29400.0,18.6016,18.6141,18.5456,18.5456,29400.0
2006-02-08 10:55:00,29.79,29.8,29.75,29.75,53500.0,18.5394,18.5456,18.5145,18.5145,53500.0
2006-02-08 11:00:00,29.75,29.75,29.66,29.71,65700.0,18.5145,18.5145,18.4585,18.4896,65700.0
2006-02-08 11:05:00,29.72,29.77,29.71,29.75,28300.0,18.4958,18.5269,18.4896,18.5145,28300.0
2006-02-08 11:10:00,29.76,29.84,29.75,29.83,45500.0,18.5207,18.5705,18.5145,18.5643,45500.0
2006-02-08 11:15:00,29.84,29.86,29.81,29.81,37800.0,18.5705,18.583,18.5518,18.5518,37800.0
2006-02-08 11:20:00,29.81,29.85,29.8,29.85,43200.0,18.5518,18.5767,18.5456,18.5767,43200.0
2006-02-08 11:25:00,29.85,29.88,29.83,29.83,314700.0,18.5767,18.5954,18.5643,18.5643,314700.0
2006-02-08 11:30:00,29.83,29.85,29.83,29.83,34400.0,18.5643,18.5767,18.5643,18.5643,34400.0
2006-02-08 11:35:00,29.83,29.85,29.82,29.85,60400.0,18.5643,18.5767,18.5581,18.5767,60400.0
2006-02-08 11:40:00,29.84,29.86,29.83,29.83,29400.0,18.5705,18.583,18.5643,18.5643,29400.0
2006-02-08 11:45:00,29.84,29.84,29.81,29.83,24700.0,18.5705,18.5705,18.5518,18.5643,24700.0
2006-02-08 11:50:00,29.83,29.85,29.83,29.84,27800.0,18.5643,18.5767,18.5643,18.5705,27800.0
2006-02-08 11:55:00,29.84,29.84,29.81,29.81,25600.0,18.5705,18.5705,18.5518,18.5518,25600.0
2006-02-08 12:00:00,29.82,29.84,29.81,29.84,41300.0,18.5581,18.5705,18.5518,18.5705,41300.0
2006-02-08 12:05:00,29.84,29.88,29.83,29.85,20200.0,18.5705,18.5954,18.5643,18.5767,20200.0
2006-02-08 12:10:00,29.85,29.85,29.84,29.84,13600.0,18.5767,18.5767,18.5705,18.5705,13600.0
2006-02-08 12:15:00,29.84,29.84,29.82,29.83,9300.0,18.5705,18.5705,18.5581,18.5643,9300.0
2006-02-08 12:20:00,29.83,29.85,29.82,29.85,29200.0,18.5643,18.5767,18.5581,18.5767,29200.0
2006-02-08 12:25:00,29.84,29.87,29.84,29.87,40600.0,18.5705,18.5892,18.5705,18.5892,40600.0
2006-02-08 12:30:00,29.86,29.87,29.86,29.87,8900.0,18.583,18.5892,18.583,18.5892,8900.0
2006-02-08 12:35:00,29.87,29.87,29.86,29.86,14200.0,18.5892,18.5892,18.583,18.583,14200.0
2006-02-08 12:40:00,29.87,29.89,29.86,29.89,24900.0,18.5892,18.6016,18.583,18.6016,24900.0
2006-02-08 12:45:00,29.89,29.92,29.89,29.91,14800.0,18.6016,18.6203,18.6016,18.6141,14800.0
2006-02-08 12:50:00,29.91,29.91,29.89,29.9,17900.0,18.6141,18.6141,18.6016,18.6078,17900.0
2006-02-08 12:55:00,29.9,29.9,29.89,29.89,5200.0,18.6078,18.6078,18.6016,18.6016,5200.0
2006-02-08 13:00:00,29.9,29.9,29.85,29.86,16200.0,18.6078,18.6078,18.5767,18.583,16200.0
2006-02-08 13:05:00,29.86,29.86,29.85,29.86,29400.0,18.583,18.583,18.5767,18.583,29400.0
2006-02-08 13:10:00,29.86,29.87,29.85,29.85,11500.0,18.583,18.5892,18.5767,18.5767,11500.0
2006-02-08 13:15:00,29.86,29.86,29.85,29.85,17400.0,18.583,18.583,18.5767,18.5767,17400.0
2006-02-08 13:20:00,29.85,29.85,29.84,29.85,16400.0,18.5767,18.5767,18.5705,18.5767,16400.0
2006-02-08 13:25:00,29.85,29.85,29.84,29.85,33200.0,18.5767,18.5767,18.5705,18.5767,33200.0
2006-02-08 13:30:00,29.85,29.85,29.84,29.84,33100.0,18.5767,18.5767,18.5705,18.5705,33100.0
2006-02-08 13:35:00,29.84,29.86,29.84,29.86,36300.0,18.5705,18.583,18.5705,18.583,36300.0
2006-02-08 13:40:00,29.86,29.9,29.85,29.9,41400.0,18.583,18.6078,18.5767,18.6078,41400.0
2006-02-08 13:45:00,29.9,29.93,29.89,29.93,70200.0,18.6078,18.6265,18.6016,18.6265,70200.0
2006-02-08 13:50:00,29.93,29.94,29.91,29.92,23600.0,18.6265,18.6327,18.6141,18.6203,23600.0
2006-02-08 13:55:00,29.92,29.95,29.9,29.91,106300.0,18.6203,18.639,18.6078,18.6141,106300.0
2006-02-08 14:00:00,29.91,29.99,29.91,29.98,54500.0,18.6141,18.6639,18.6141,18.6576,54500.0
2006-02-08 14:05:00,29.98,30.0,29.97,29.98,68300.0,18.6576,18.6701,18.6514,18.6576,68300.0
2006-02-08 14:10:00,29.99,30.01,29.98,30.0,138700.0,18.6639,18.6763,18.6576,18.6701,138700.0
2006-02-08 14:15:00,30.0,30.02,30.0,30.02,88300.0,18.6701,18.6825,18.6701,18.6825,88300.0
2006-02-08 14:20:00,30.02,30.06,30.0,30.05,88300.0,18.6825,18.7074,18.6701,18.7012,88300.0
2006-02-08 14:25:00,30.06,30.07,30.05,30.05,48500.0,18.7074,18.7136,18.7012,18.7012,48500.0
2006-02-08 14:30:00,30.06,30.07,30.04,30.04,53900.0,18.7074,18.7136,18.695,18.695,53900.0
2006-02-08 14:35:00,30.04,30.1,30.03,30.09,84700.0,18.695,18.7323,18.6888,18.7261,84700.0
2006-02-08 14:40:00,30.09,30.15,30.08,30.15,65600.0,18.7261,18.7634,18.7199,18.7634,65600.0
2006-02-08 14:45:00,30.14,30.19,30.13,30.19,36700.0,18.7572,18.7883,18.751,18.7883,36700.0
2006-02-08 14:50:00,30.19,30.19,30.15,30.15,31800.0,18.7883,18.7883,18.7634,18.7634,31800.0
2006-02-08 14:55:00,30.15,30.15,30.13,30.15,47500.0,18.7634,18.7634,18.751,18.7634,47500.0
2006-02-08 15:00:00,30.15,30.25,30.13,30.24,89300.0,18.7634,18.8257,18.751,18.8194,89300.0
2006-02-08 15:05:00,30.24,30.27,30.23,30.24,112200.0,18.8194,18.8381,18.8132,18.8194,112200.0
2006-02-08 15:10:00,30.25,30.3,30.25,30.3,56800.0,18.8257,18.8568,18.8257,18.8568,56800.0
2006-02-08 15:15:00,30.3,30.34,30.29,30.32,71300.0,18.8568,18.8817,18.8506,18.8692,71300.0
2006-02-08 15:20:00,30.33,30.42,30.33,30.42,101600.0,18.8755,18.9315,18.8755,18.9315,101600.0
2006-02-08 15:25:00,30.43,30.59,30.41,30.58,168700.0,18.9377,19.0373,18.9252,19.031,168700.0
2006-02-08 15:30:00,30.59,30.6,30.52,30.55,126300.0,19.0373,19.0435,18.9937,19.0124,126300.0
2006-02-08 15:35:00,30.55,30.68,30.51,30.67,171300.0,19.0124,19.0933,18.9875,19.087,171300.0
2006-02-08 15:40:00,30.67,30.68,30.62,30.63,116300.0,19.087,19.0933,19.0559,19.0622,116300.0
2006-02-08 15:45:00,30.63,30.64,30.56,30.61,155600.0,19.0622,19.0684,19.0186,19.0497,155600.0
2006-02-08 15:50:00,30.61,30.68,30.61,30.65,159300.0,19.0497,19.0933,19.0497,19.0746,159300.0
2006-02-08 15:55:00,30.65,30.65,30.61,30.62,152000.0,19.0746,19.0746,19.0497,19.0559,152000.0
2006-02-09 09:30:00,30.85,30.85,30.85,30.85,0.0,19.1991,19.1991,19.1991,19.1991,0.0
2006-02-09 09:35:00,31.25,31.35,31.0,31.33,326100.0,19.448,19.5102,19.2924,19.4978,326100.0
2006-02-09 09:40:00,31.35,31.46,31.18,31.2,175900.0,19.5102,19.5787,19.4044,19.4169,175900.0
2006-02-09 09:45:00,31.18,31.44,31.18,31.43,128700.0,19.4044,19.5662,19.4044,19.56,128700.0
2006-02-09 09:50:00,31.44,31.44,31.3,31.43,101800.0,19.5662,19.5662,19.4791,19.56,101800.0
2006-02-09 09:55:00,31.43,31.5,31.4,31.41,365400.0,19.56,19.6036,19.5414,19.5476,365400.0
2006-02-09 10:00:00,31.4,31.45,31.34,31.4,248400.0,19.5414,19.5725,19.504,19.5414,248400.0
2006-02-09 10:05:00,31.42,31.42,31.3,31.34,57100.0,19.5538,19.5538,19.4791,19.504,57100.0
2006-02-09 10:10:00,31.34,31.43,31.34,31.37,97500.0,19.504,19.56,19.504,19.5227,97500.0
2006-02-09 10:15:00,31.37,31.37,31.2,31.24,74500.0,19.5227,19.5227,19.4169,19.4418,74500.0
2006-02-09 10:20:00,31.24,31.24,31.08,31.08,77600.0,19.4418,19.4418,19.3422,19.3422,77600.0
2006-02-09 10:25:00,31.08,31.11,31.04,31.04,68500.0,19.3422,19.3609,19.3173,19.3173,68500.0
2006-02-09 10:30:00,31.03,31.04,30.92,30.94,75700.0,19.3111,19.3173,19.2426,19.2551,75700.0
2006-02-09 10:35:00,30.95,31.02,30.94,31.0,125300.0,19.2613,19.3049,19.2551,19.2924,125300.0
2006-02-09 10:40:00,31.0,31.01,30.96,30.96,86100.0,19.2924,19.2986,19.2675,19.2675,86100.0
2006-02-09 10:45:00,30.97,31.0,30.94,30.97,112900.0,19.2737,19.2924,19.2551,19.2737,112900.0
2006-02-09 10:50:00,30.97,31.06,30.97,31.05,97700.0,19.2737,19.3298,19.2737,19.3235,97700.0
2006-02-09 10:55:00,31.03,31.05,30.97,31.0,55800.0,19.3111,19.3235,19.2737,19.2924,55800.0
2006-02-09 11:00:00,31.02,31.02,30.91,30.91,39500.0,19.3049,19.3049,19.2364,19.2364,39500.0
2006-02-09 11:05:00,30.91,30.98,30.9,30.98,40500.0,19.2364,19.28,19.2302,19.28,40500.0
2006-02-09 11:10:00,30.98,31.0,30.96,30.98,26500.0,19.28,19.2924,19.2675,19.28,26500.0
2006-02-09 11:15:00,30.98,31.0,30.97,30.98,33400.0,19.28,19.2924,19.2737,19.28,33400.0
2006-02-09 11:20:00,30.99,31.0,30.98,31.0,65200.0,19.2862,19.2924,19.28,19.2924,65200.0
2006-02-09 11:25:00,30.99,31.1,30.99,31.1,146000.0,19.2862,19.3547,19.2862,19.3547,146000.0
2006-02-09 11:30:00,31.1,31.1,30.98,30.98,40200.0,19.3547,19.3547,19.28,19.28,40200.0
2006-02-09 11:35:00,30.99,30.99,30.95,30.97,48000.0,19.2862,19.2862,19.2613,19.2737,48000.0
2006-02-09 11:40:00,30.96,31.04,30.96,31.01,38400.0,19.2675,19.3173,19.2675,19.2986,38400.0
2006-02-09 11:45:00,31.02,31.05,31.01,31.02,37300.0,19.3049,19.3235,19.2986,19.3049,37300.0
2006-02-09 11:50:00,31.03,31.03,30.95,30.96,48700.0,19.3111,19.3111,19.2613,19.2675,48700.0
2006-02-09 11:55:00,30.96,30.99,30.95,30.96,24200.0,19.2675,19.2862,19.2613,19.2675,24200.0
2006-02-09 12:00:00,30.96,30.97,30.95,30.96,23300.0,19.2675,19.2737,19.2613,19.2675,23300.0
2006-02-09 12:05:00,30.96,31.0,30.96,30.98,20600.0,19.2675,19.2924,19.2675,19.28,20600.0
2006-02-09 12:10:00,30.98,31.0,30.97,31.0,63900.0,19.28,19.2924,19.2737,19.2924,63900.0
2006-02-09 12:15:00,31.0,31.02,30.99,30.99,28400.0,19.2924,19.3049,19.2862,19.2862,28400.0
2006-02-09 12:20:00,31.0,31.03,30.99,31.02,29300.0,19.2924,19.3111,19.2862,19.3049,29300.0
2006-02-09 12:25:00,31.02,31.02,30.99,30.99,23700.0,19.3049,19.3049,19.2862,19.2862,23700.0
2006-02-09 12:30:00,30.99,31.05,30.98,31.03,17600.0,19.2862,19.3235,19.28,19.3111,17600.0
2006-02-09 12:35:00,31.02,31.13,31.02,31.13,36400.0,19.3049,19.3733,19.3049,19.3733,36400.0
2006-02-09 12:40:00,31.13,31.14,31.05,31.09,45500.0,19.3733,19.3795,19.3235,19.3484,45500.0
2006-02-09 12:45:00,31.09,31.1,31.07,31.1,18200.0,19.3484,19.3547,19.336,19.3547,18200.0
2006-02-09 12:50:00,31.1,31.14,31.09,31.11,127700.0,19.3547,19.3795,19.3484,19.3609,127700.0
2006-02-09 12:55:00,31.13,31.14,31.11,31.11,28300.0,19.3733,19.3795,19.3609,19.3609,28300.0
2006-02-09 13:00:00,31.13,31.16,31.11,31.13,23900.0,19.3733,19.392,19.3609,19.3733,23900.0
2006-02-09 13:05:00,31.13,31.21,31.13,31.18,83200.0,19.3733,19.4231,19.3733,19.4044,83200.0
2006-02-09 13:10:00,31.18,31.18,31.16,31.16,11400.0,19.4044,19.4044,19.392,19.392,11400.0
2006-02-09 13:15:00,31.16,31.18,31.14,31.17,25700.0,19.392,19.4044,19.3795,19.3982,25700.0
2006-02-09 13:20:00,31.17,31.24,31.15,31.24,105400.0,19.3982,19.4418,19.3858,19.4418,105400.0
2006-02-09 13:25:00,31.23,31.3,31.23,31.26,156500.0,19.4356,19.4791,19.4356,19.4542,156500.0
2006-02-09 13:30:00,31.27,31.32,31.19,31.29,56100.0,19.4605,19.4916,19.4107,19.4729,56100.0
2006-02-09 13:35:00,31.3,31.36,31.29,31.34,136500.0,19.4791,19.5165,19.4729,19.504,136500.0
2006-02-09 13:40:00,31.35,31.36,31.33,31.35,34100.0,19.5102,19.5165,19.4978,19.5102,34100.0
2006-02-09 13:45:00,31.35,31.35,31.33,31.33,30000.0,19.5102,19.5102,19.4978,19.4978,30000.0
2006-02-09 13:50:00,31.33,31.35,31.31,31.35,109300.0,19.4978,19.5102,19.4853,19.5102,109300.0
2006-02-09 13:55:00,31.35,31.4,31.35,31.38,61300.0,19.5102,19.5414,19.5102,19.5289,61300.0
2006-02-09 14:00:00,31.4,31.44,31.39,31.43,161400.0,19.5414,19.5662,19.5351,19.56,161400.0
2006-02-09 14:05:00,31.43,31.43,31.32,31.33,35600.0,19.56,19.56,19.4916,19.4978,35600.0
2006-02-09 14:10:00,31.34,31.35,31.3,31.3,52100.0,19.504,19.5102,19.4791,19.4791,52100.0
2006-02-09 14:15:00,31.31,31.36,31.3,31.34,47300.0,19.4853,19.5165,19.4791,19.504,47300.0
2006-02-09 14:20:00,31.35,31.4,31.35,31.38,44500.0,19.5102,19.5414,19.5102,19.5289,44500.0
2006-02-09 14:25:00,31.37,31.39,31.35,31.35,28100.0,19.5227,19.5351,19.5102,19.5102,28100.0
2006-02-09 14:30:00,31.35,31.37,31.3,31.31,43800.0,19.5102,19.5227,19.4791,19.4853,43800.0
2006-02-09 14:35:00,31.31,31.33,31.31,31.33,27300.0,19.4853,19.4978,19.4853,19.4978,27300.0
2006-02-09 14:40:00,31.33,31.33,31.31,31.31,14100.0,19.4978,19.4978,19.4853,19.4853,14100.0
2006-02-09 14:45:00,31.31,31.33,31.31,31.31,22800.0,19.4853,19.4978,19.4853,19.4853,22800.0
2006-02-09 14:50:00,31.31,31.34,31.3,31.31,42300.0,19.4853,19.504,19.4791,19.4853,42300.0
2006-02-09 14:55:00,31.31,31.33,31.3,31.31,52000.0,19.4853,19.4978,19.4791,19.4853,52000.0
2006-02-09 15:00:00,31.32,31.33,31.23,31.26,59900.0,19.4916,19.4978,19.4356,19.4542,59900.0
2006-02-09 15:05:00,31.27,31.33,31.27,31.32,42400.0,19.4605,19.4978,19.4605,19.4916,42400.0
2006-02-09 15:10:00,31.31,31.33,31.3,31.33,29300.0,19.4853,19.4978,19.4791,19.4978,29300.0
2006-02-09 15:15:00,31.32,31.33,31.3,31.3,44600.0,19.4916,19.4978,19.4791,19.4791,44600.0
2006-02-09 15:20:00,31.3,31.33,31.3,31.32,43300.0,19.4791,19.4978,19.4791,19.4916,43300.0
2006-02-09 15:25:00,31.32,31.32,31.29,31.3,87400.0,19.4916,19.4916,19.4729,19.4791,87400.0
2006-02-09 15:30:00,31.28,31.44,31.27,31.39,177200.0,19.4667,19.5662,19.4605,19.5351,177200.0
2006-02-09 15:35:00,31.38,31.39,31.29,31.31,117300.0,19.5289,19.5351,19.4729,19.4853,117300.0
2006-02-09 15:40:00,31.3,31.32,31.16,31.2,140600.0,19.4791,19.4916,19.392,19.4169,140600.0
2006-02-09 15:45:00,31.2,31.25,31.18,31.23,111800.0,19.4169,19.448,19.4044,19.4356,111800.0
2006-02-09 15:50:00,31.23,31.29,31.21,31.23,152900.0,19.4356,19.4729,19.4231,19.4356,152900.0
2006-02-09 15:55:00,31.24,31.31,31.21,31.26,147700.0,19.4418,19.4853,19.4231,19.4542,147700.0
2006-02-10 09:30:00,31.5,31.5,31.27,31.28,148200.0,19.6036,19.6036,19.4605,19.4667,148200.0
2006-02-10 09:35:00,31.26,31.29,31.01,31.11,81300.0,19.4542,19.4729,19.2986,19.3609,81300.0
2006-02-10 09:40:00,31.13,31.24,31.03,31.09,62500.0,19.3733,19.4418,19.3111,19.3484,62500.0
2006-02-10 09:45:00,31.09,31.19,31.03,31.19,153200.0,19.3484,19.4107,19.3111,19.4107,153200.0
2006-02-10 09:50:00,31.17,31.18,31.07,31.09,60600.0,19.3982,19.4044,19.336,19.3484,60600.0
2006-02-10 09:55:00,31.09,31.17,31.09,31.15,34800.0,19.3484,19.3982,19.3484,19.3858,34800.0
2006-02-10 10:00:00,31.15,31.22,31.1,31.19,40000.0,19.3858,19.4293,19.3547,19.4107,40000.0
2006-02-10 10:05:00,31.2,31.21,31.16,31.16,42500.0,19.4169,19.4231,19.392,19.392,42500.0
2006-02-10 10:10:00,31.16,31.17,31.13,31.16,93200.0,19.392,19.3982,19.3733,19.392,93200.0
2006-02-10 10:15:00,31.18,31.2,31.13,31.15,42800.0,19.4044,19.4169,19.3733,19.3858,42800.0
2006-02-10 10:20:00,31.15,31.21,31.14,31.2,63200.0,19.3858,19.4231,19.3795,19.4169,63200.0
2006-02-10 10:25:00,31.2,31.2,31.11,31.15,43000.0,19.4169,19.4169,19.3609,19.3858,43000.0
2006-02-10 10:30:00,31.15,31.16,31.07,31.08,39600.0,19.3858,19.392,19.336,19.3422,39600.0
2006-02-10 10:35:00,31.08,31.08,31.0,31.02,75800.0,19.3422,19.3422,19.2924,19.3049,75800.0
2006-02-10 10:40:00,31.02,31.04,30.99,30.99,67700.0,19.3049,19.3173,19.2862,19.2862,67700.0
2006-02-10 10:45:00,30.99,31.03,30.99,31.0,88500.0,19.2862,19.3111,19.2862,19.2924,88500.0
2006-02-10 10:50:00,31.0,31.01,30.99,31.01,77400.0,19.2924,19.2986,19.2862,19.2986,77400.0
2006-02-10 10:55:00,31.01,31.01,30.91,30.92,39400.0,19.2986,19.2986,19.2364,19.2426,39400.0
2006-02-10 11:00:00,30.92,31.0,30.9,31.0,76500.0,19.2426,19.2924,19.2302,19.2924,76500.0
2006-02-10 11:05:00,30.98,30.99,30.95,30.95,40100.0,19.28,19.2862,19.2613,19.2613,40100.0
2006-02-10 11:10:00,30.95,30.96,30.93,30.93,32900.0,19.2613,19.2675,19.2489,19.2489,32900.0
2006-02-10 11:15:00,30.95,30.95,30.92,30.93,40800.0,19.2613,19.2613,19.2426,19.2489,40800.0
2006-02-10 11:20:00,30.92,30.97,30.91,30.95,58500.0,19.2426,19.2737,19.2364,19.2613,58500.0
2006-02-10 11:25:00,30.95,30.97,30.93,30.93,136700.0,19.2613,19.2737,19.2489,19.2489,136700.0
2006-02-10 11:30:00,30.91,30.92,30.9,30.9,121800.0,19.2364,19.2426,19.2302,19.2302,121800.0
2006-02-10 11:35:00,30.9,30.91,30.85,30.86,35800.0,19.2302,19.2364,19.1991,19.2053,35800.0
2006-02-10 11:40:00,30.84,30.85,30.8,30.81,18900.0,19.1928,19.1991,19.168,19.1742,18900.0
2006-02-10 11:45:00,30.81,30.82,30.77,30.82,44100.0,19.1742,19.1804,19.1493,19.1804,44100.0
2006-02-10 11:50:00,30.82,30.83,30.8,30.81,23600.0,19.1804,19.1866,19.168,19.1742,23600.0
2006-02-10 11:55:00,30.82,30.82,30.8,30.8,46600.0,19.1804,19.1804,19.168,19.168,46600.0
2006-02-10 12:00:00,30.8,30.82,30.8,30.81,65300.0,19.168,19.1804,19.168,19.1742,65300.0
2006-02-10 12:05:00,30.82,30.87,30.81,30.86,43300.0,19.1804,19.2115,19.1742,19.2053,43300.0
2006-02-10 12:10:00,30.86,30.91,30.85,30.85,163000.0,19.2053,19.2364,19.1991,19.1991,163000.0
2006-02-10 12:15:00,30.85,30.87,30.84,30.87,32500.0,19.1991,19.2115,19.1928,19.2115,32500.0
2006-02-10 12:20:00,30.87,30.89,30.86,30.86,30000.0,19.2115,19.224,19.2053,19.2053,30000.0
2006-02-10 12:25:00,30.85,30.86,30.83,30.86,51900.0,19.1991,19.2053,19.1866,19.2053,51900.0
2006-02-10 12:30:00,30.86,30.91,30.85,30.86,28100.0,19.2053,19.2364,19.1991,19.2053,28100.0
2006-02-10 12:35:00,30.86,30.89,30.86,30.86,25800.0,19.2053,19.224,19.2053,19.2053,25800.0
2006-02-10 12:40:00,30.85,30.88,30.85,30.87,37100.0,19.1991,19.2177,19.1991,19.2115,37100.0
2006-02-10 12:45:00,30.87,30.89,30.86,30.87,24100.0,19.2115,19.224,19.2053,19.2115,24100.0
2006-02-10 12:50:00,30.87,30.88,30.85,30.86,20600.0,19.2115,19.2177,19.1991,19.2053,20600.0
2006-02-10 12:55:00,30.86,30.87,30.85,30.87,29300.0,19.2053,19.2115,19.1991,19.2115,29300.0
2006-02-10 13:00:00,30.86,30.87,30.86,30.86,24100.0,19.2053,19.2115,19.2053,19.2053,24100.0
2006-02-10 13:05:00,30.86,30.88,30.85,30.87,40900.0,19.2053,19.2177,19.1991,19.2115,40900.0
2006-02-10 13:10:00,30.87,30.89,30.85,30.88,20100.0,19.2115,19.224,19.1991,19.2177,20100.0
2006-02-10 13:15:00,30.89,30.91,30.88,30.89,14000.0,19.224,19.2364,19.2177,19.224,14000.0
2006-02-10 13:20:00,30.9,30.9,30.87,30.87,17900.0,19.2302,19.2302,19.2115,19.2115,17900.0
2006-02-10 13:25:00,30.88,30.88,30.85,30.86,32600.0,19.2177,19.2177,19.1991,19.2053,32600.0
2006-02-10 13:30:00,30.86,30.87,30.85,30.86,23100.0,19.2053,19.2115,19.1991,19.2053,23100.0
2006-02-10 13:35:00,30.86,30.86,30.84,30.85,28400.0,19.2053,19.2053,19.1928,19.1991,28400.0
2006-02-10 13:40:00,30.85,30.85,30.82,30.84,25400.0,19.1991,19.1991,19.1804,19.1928,25400.0
2006-02-10 13:45:00,30.84,30.84,30.82,30.82,24200.0,19.1928,19.1928,19.1804,19.1804,24200.0
2006-02-10 13:50:00,30.82,30.83,30.81,30.83,23500.0,19.1804,19.1866,19.1742,19.1866,23500.0
2006-02-10 13:55:00,30.82,30.85,30.82,30.85,24300.0,19.1804,19.1991,19.1804,19.1991,24300.0
2006-02-10 14:00:00,30.85,30.86,30.84,30.85,16200.0,19.1991,19.2053,19.1928,19.1991,16200.0
2006-02-10 14:05:00,30.84,30.95,30.84,30.92,38400.0,19.1928,19.2613,19.1928,19.2426,38400.0
2006-02-10 14:10:00,30.92,30.95,30.92,30.95,46700.0,19.2426,19.2613,19.2426,19.2613,46700.0
2006-02-10 14:15:00,30.95,30.95,30.93,30.95,29700.0,19.2613,19.2613,19.2489,19.2613,29700.0
2006-02-10 14:20:00,30.94,30.94,30.9,30.91,32700.0,19.2551,19.2551,19.2302,19.2364,32700.0
2006-02-10 14:25:00,30.91,30.93,30.91,30.93,25400.0,19.2364,19.2489,19.2364,19.2489,25400.0
2006-02-10 14:30:00,30.93,30.93,30.92,30.93,17800.0,19.2489,19.2489,19.2426,19.2489,17800.0
2006-02-10 14:35:00,30.92,30.92,30.88,30.9,24500.0,19.2426,19.2426,19.2177,19.2302,24500.0
2006-02-10 14:40:00,30.9,30.92,30.9,30.92,23900.0,19.2302,19.2426,19.2302,19.2426,23900.0
2006-02-10 14:45:00,30.92,30.96,30.89,30.95,58400.0,19.2426,19.2675,19.224,19.2613,58400.0
2006-02-10 14:50:00,30.96,30.96,30.94,30.96,18100.0,19.2675,19.2675,19.2551,19.2675,18100.0
2006-02-10 14:55:00,30.96,30.96,30.91,30.92,28100.0,19.2675,19.2675,19.2364,19.2426,28100.0
2006-02-10 15:00:00,30.92,30.94,30.91,30.94,35600.0,19.2426,19.2551,19.2364,19.2551,35600.0
2006-02-10 15:05:00,30.94,30.94,30.92,30.93,28100.0,19.2551,19.2551,19.2426,19.2489,28100.0
2006-02-10 15:10:00,30.93,30.94,30.92,30.94,43600.0,19.2489,19.2551,19.2426,19.2551,43600.0
2006-02-10 15:15:00,30.94,30.96,30.93,30.95,31300.0,19.2551,19.2675,19.2489,19.2613,31300.0
2006-02-10 15:20:00,30.96,30.96,30.92,30.93,27300.0,19.2675,19.2675,19.2426,19.2489,27300.0
2006-02-10 15:25:00,30.93,30.94,30.91,30.92,24000.0,19.2489,19.2551,19.2364,19.2426,24000.0
2006-02-10 15:30:00,30.92,30.93,30.85,30.86,46000.0,19.2426,19.2489,19.1991,19.2053,46000.0
2006-02-10 15:35:00,30.86,30.87,30.84,30.85,49900.0,19.2053,19.2115,19.1928,19.1991,49900.0
2006-02-10 15:40:00,30.85,30.85,30.83,30.83,39500.0,19.1991,19.1991,19.1866,19.1866,39500.0
2006-02-10 15:45:00,30.83,30.9,30.82,30.83,252200.0,19.1866,19.2302,19.1804,19.1866,252200.0
2006-02-10 15:50:00,30.82,30.83,30.76,30.76,189300.0,19.1804,19.1866,19.1431,19.1431,189300.0
2006-02-10 15:55:00,30.75,30.77,30.72,30.76,160800.0,19.1368,19.1493,19.1182,19.1431,160800.0
2006-02-13 09:30:00,30.88,30.93,30.76,30.81,121400.0,19.2177,19.2489,19.1431,19.1742,121400.0
2006-02-13 09:35:00,30.8,30.83,30.77,30.78,38200.0,19.168,19.1866,19.1493,19.1555,38200.0
2006-02-13 09:40:00,30.77,30.77,30.69,30.69,36300.0,19.1493,19.1493,19.0995,19.0995,36300.0
2006-02-13 09:45:00,30.69,30.75,30.66,30.66,48800.0,19.0995,19.1368,19.0808,19.0808,48800.0
2006-02-13 09:50:00,30.66,30.7,30.62,30.63,30300.0,19.0808,19.1057,19.0559,19.0622,30300.0
2006-02-13 09:55:00,30.63,30.64,30.54,30.54,29600.0,19.0622,19.0684,19.0061,19.0061,29600.0
2006-02-13 10:00:00,30.54,30.54,30.51,30.54,33100.0,19.0061,19.0061,18.9875,19.0061,33100.0
2006-02-13 10:05:00,30.52,30.6,30.5,30.57,65900.0,18.9937,19.0435,18.9813,19.0248,65900.0
2006-02-13 10:10:00,30.57,30.63,30.57,30.61,35300.0,19.0248,19.0622,19.0248,19.0497,35300.0
2006-02-13 10:15:00,30.61,30.63,30.59,30.62,32700.0,19.0497,19.0622,19.0373,19.0559,32700.0
2006-02-13 10:20:00,30.61,30.62,30.56,30.57,45100.0,19.0497,19.0559,19.0186,19.0248,45100.0
2006-02-13 10:25:00,30.58,30.6,30.55,30.56,30800.0,19.031,19.0435,19.0124,19.0186,30800.0
2006-02-13 10:30:00,30.56,30.58,30.54,30.57,42500.0,19.0186,19.031,19.0061,19.0248,42500.0
2006-02-13 10:35:00,30.58,30.58,30.55,30.56,27000.0,19.031,19.031,19.0124,19.0186,27000.0
2006-02-13 10:40:00,30.56,30.56,30.51,30.51,26300.0,19.0186,19.0186,18.9875,18.9875,26300.0
2006-02-13 10:45:00,30.51,30.59,30.51,30.59,28100.0,18.9875,19.0373,18.9875,19.0373,28100.0
2006-02-13 10:50:00,30.59,30.6,30.54,30.54,34100.0,19.0373,19.0435,19.0061,19.0061,34100.0
2006-02-13 10:55:00,30.53,30.54,30.52,30.52,16900.0,18.9999,19.0061,18.9937,18.9937,16900.0
2006-02-13 11:00:00,30.53,30.53,30.5,30.51,23100.0,18.9999,18.9999,18.9813,18.9875,23100.0
2006-02-13 11:05:00,30.52,30.62,30.51,30.62,44000.0,18.9937,19.0559,18.9875,19.0559,44000.0
2006-02-13 11:10:00,30.62,30.68,30.61,30.64,39800.0,19.0559,19.0933,19.0497,19.0684,39800.0
2006-02-13 11:15:00,30.62,30.63,30.57,30.6,43700.0,19.0559,19.0622,19.0248,19.0435,43700.0
2006-02-13 11:20:00,30.61,30.64,30.6,30.64,11600.0,19.0497,19.0684,19.0435,19.0684,11600.0
2006-02-13 11:25:00,30.63,30.67,30.63,30.67,25300.0,19.0622,19.087,19.0622,19.087,25300.0
2006-02-13 11:30:00,30.67,30.69,30.66,30.67,12400.0,19.087,19.0995,19.0808,19.087,12400.0
2006-02-13 11:35:00,30.67,30.71,30.67,30.69,28000.0,19.087,19.1119,19.087,19.0995,28000.0
2006-02-13 11:40:00,30.69,30.69,30.62,30.62,28800.0,19.0995,19.0995,19.0559,19.0559,28800.0
2006-02-13 11:45:00,30.62,30.65,30.62,30.65,13100.0,19.0559,19.0746,19.0559,19.0746,13100.0
2006-02-13 11:50:00,30.64,30.65,30.61,30.62,12200.0,19.0684,19.0746,19.0497,19.0559,12200.0
2006-02-13 11:55:00,30.62,30.62,30.58,30.59,27600.0,19.0559,19.0559,19.031,19.0373,27600.0
2006-02-13 12:00:00,30.59,30.59,30.57,30.58,18700.0,19.0373,19.0373,19.0248,19.031,18700.0
2006-02-13 12:05:00,30.58,30.61,30.57,30.6,30700.0,19.031,19.0497,19.0248,19.0435,30700.0
2006-02-13 12:10:00,30.6,30.63,30.59,30.61,16300.0,19.0435,19.0622,19.0373,19.0497,16300.0
2006-02-13 12:15:00,30.62,30.66,30.62,30.66,24100.0,19.0559,19.0808,19.0559,19.0808,24100.0
2006-02-13 12:20:00,30.66,30.67,30.65,30.66,15500.0,19.0808,19.087,19.0746,19.0808,15500.0
2006-02-13 12:25:00,30.6,30.67,30.6,30.66,32500.0,19.0435,19.087,19.0435,19.0808,32500.0
2006-02-13 12:30:00,30.67,30.68,30.66,30.67,12800.0,19.087,19.0933,19.0808,19.087,12800.0
2006-02-13 12:35:00,30.68,30.7,30.68,30.7,10100.0,19.0933,19.1057,19.0933,19.1057,10100.0
2006-02-13 12:40:00,30.69,30.7,30.67,30.67,20300.0,19.0995,19.1057,19.087,19.087,20300.0
2006-02-13 12:45:00,30.68,30.71,30.67,30.7,19200.0,19.0933,19.1119,19.087,19.1057,19200.0
2006-02-13 12:50:00,30.69,30.75,30.69,30.74,12900.0,19.0995,19.1368,19.0995,19.1306,12900.0
2006-02-13 12:55:00,30.75,30.77,30.74,30.77,14400.0,19.1368,19.1493,19.1306,19.1493,14400.0
2006-02-13 13:00:00,30.76,30.78,30.75,30.77,19000.0,19.1431,19.1555,19.1368,19.1493,19000.0
2006-02-13 13:05:00,30.76,30.78,30.76,30.78,20400.0,19.1431,19.1555,19.1431,19.1555,20400.0
2006-02-13 13:10:00,30.78,30.79,30.67,30.69,70500.0,19.1555,19.1617,19.087,19.0995,70500.0
2006-02-13 13:15:00,30.68,30.69,30.63,30.64,46800.0,19.0933,19.0995,19.0622,19.0684,46800.0
2006-02-13 13:20:00,30.65,30.66,30.63,30.64,25800.0,19.0746,19.0808,19.0622,19.0684,25800.0
2006-02-13 13:25:00,30.64,30.68,30.64,30.64,25700.0,19.0684,19.0933,19.0684,19.0684,25700.0
2006-02-13 13:30:00,30.64,30.65,30.59,30.59,23000.0,19.0684,19.0746,19.0373,19.0373,23000.0
2006-02-13 13:35:00,30.59,30.6,30.57,30.59,22800.0,19.0373,19.0435,19.0248,19.0373,22800.0
2006-02-13 13:40:00,30.59,30.6,30.58,30.59,7300.0,19.0373,19.0435,19.031,19.0373,7300.0
2006-02-13 13:45:00,30.59,30.64,30.59,30.64,10800.0,19.0373,19.0684,19.0373,19.0684,10800.0
2006-02-13 13:50:00,30.63,30.64,30.61,30.61,11400.0,19.0622,19.0684,19.0497,19.0497,11400.0
2006-02-13 13:55:00,30.61,30.69,30.61,30.64,62000.0,19.0497,19.0995,19.0497,19.0684,62000.0
2006-02-13 14:00:00,30.64,30.67,30.64,30.67,22200.0,19.0684,19.087,19.0684,19.087,22200.0
2006-02-13 14:05:00,30.67,30.69,30.66,30.67,14900.0,19.087,19.0995,19.0808,19.087,14900.0
2006-02-13 14:10:00,30.67,30.69,30.66,30.68,19800.0,19.087,19.0995,19.0808,19.0933,19800.0
2006-02-13 14:15:00,30.67,30.7,30.66,30.67,14700.0,19.087,19.1057,19.0808,19.087,14700.0
2006-02-13 14:20:00,30.68,30.7,30.66,30.7,12600.0,19.0933,19.1057,19.0808,19.1057,12600.0
2006-02-13 14:25:00,30.7,30.7,30.68,30.7,24600.0,19.1057,19.1057,19.0933,19.1057,24600.0
2006-02-13 14:30:00,30.69,30.75,30.69,30.75,22300.0,19.0995,19.1368,19.0995,19.1368,22300.0
2006-02-13 14:35:00,30.75,30.77,30.73,30.73,24100.0,19.1368,19.1493,19.1244,19.1244,24100.0
2006-02-13 14:40:00,30.73,30.75,30.73,30.74,30400.0,19.1244,19.1368,19.1244,19.1306,30400.0
2006-02-13 14:45:00,30.74,30.75,30.73,30.73,15400.0,19.1306,19.1368,19.1244,19.1244,15400.0
2006-02-13 14:50:00,30.74,30.75,30.7,30.72,21800.0,19.1306,19.1368,19.1057,19.1182,21800.0
2006-02-13 14:55:00,30.72,30.75,30.71,30.74,32200.0,19.1182,19.1368,19.1119,19.1306,32200.0
2006-02-13 15:00:00,30.74,30.8,30.73,30.8,38000.0,19.1306,19.168,19.1244,19.168,38000.0
2006-02-13 15:05:00,30.8,30.8,30.78,30.78,32500.0,19.168,19.168,19.1555,19.1555,32500.0
2006-02-13 15:10:00,30.78,30.82,30.78,30.81,26100.0,19.1555,19.1804,19.1555,19.1742,26100.0
2006-02-13 15:15:00,30.81,30.82,30.76,30.76,33000.0,19.1742,19.1804,19.1431,19.1431,33000.0
2006-02-13 15:20:00,30.77,30.79,30.75,30.76,38200.0,19.1493,19.1617,19.1368,19.1431,38200.0
2006-02-13 15:25:00,30.76,30.77,30.73,30.75,32800.0,19.1431,19.1493,19.1244,19.1368,32800.0
2006-02-13 15:30:00,30.75,30.77,30.73,30.74,50900.0,19.1368,19.1493,19.1244,19.1306,50900.0
2006-02-13 15:35:00,30.74,30.78,30.73,30.75,77700.0,19.1306,19.1555,19.1244,19.1368,77700.0
2006-02-13 15:40:00,30.74,30.75,30.73,30.75,42700.0,19.1306,19.1368,19.1244,19.1368,42700.0
2006-02-13 15:45:00,30.78,30.78,30.74,30.75,52700.0,19.1555,19.1555,19.1306,19.1368,52700.0
2006-02-13 15:50:00,30.74,30.77,30.74,30.74,42800.0,19.1306,19.1493,19.1306,19.1306,42800.0
2006-02-13 15:55:00,30.74,30.78,30.73,30.74,58300.0,19.1306,19.1555,19.1244,19.1306,58300.0
2006-02-14 09:30:00,30.75,30.81,30.7,30.81,135900.0,19.1368,19.1742,19.1057,19.1742,135900.0
2006-02-14 09:35:00,30.81,30.85,30.7,30.76,47000.0,19.1742,19.1991,19.1057,19.1431,47000.0
2006-02-14 09:40:00,30.76,30.78,30.73,30.73,42000.0,19.1431,19.1555,19.1244,19.1244,42000.0
2006-02-14 09:45:00,30.73,30.77,30.7,30.76,87900.0,19.1244,19.1493,19.1057,19.1431,87900.0
2006-02-14 09:50:00,30.76,30.77,30.74,30.75,35100.0,19.1431,19.1493,19.1306,19.1368,35100.0
2006-02-14 09:55:00,30.76,30.76,30.72,30.74,37000.0,19.1431,19.1431,19.1182,19.1306,37000.0
2006-02-14 10:00:00,30.73,30.75,30.71,30.74,72300.0,19.1244,19.1368,19.1119,19.1306,72300.0
2006-02-14 10:05:00,30.75,30.75,30.71,30.75,90700.0,19.1368,19.1368,19.1119,19.1368,90700.0
2006-02-14 10:10:00,30.75,30.8,30.74,30.76,42400.0,19.1368,19.168,19.1306,19.1431,42400.0
2006-02-14 10:15:00,30.77,30.87,30.76,30.87,69100.0,19.1493,19.2115,19.1431,19.2115,69100.0
2006-02-14 10:20:00,30.86,30.94,30.86,30.89,64400.0,19.2053,19.2551,19.2053,19.224,64400.0
2006-02-14 10:25:00,30.89,30.9,30.83,30.85,52100.0,19.224,19.2302,19.1866,19.1991,52100.0
2006-02-14 10:30:00,30.83,30.85,30.78,30.8,73700.0,19.1866,19.1991,19.1555,19.168,73700.0
2006-02-14 10:35:00,30.79,30.79,30.76,30.76,30500.0,19.1617,19.1617,19.1431,19.1431,30500.0
2006-02-14 10:40:00,30.76,30.77,30.73,30.74,36000.0,19.1431,19.1493,19.1244,19.1306,36000.0
2006-02-14 10:45:00,30.75,30.76,30.73,30.76,25800.0,19.1368,19.1431,19.1244,19.1431,25800.0
2006-02-14 10:50:00,30.76,30.81,30.76,30.81,40900.0,19.1431,19.1742,19.1431,19.1742,40900.0
2006-02-14 10:55:00,30.81,30.81,30.78,30.78,45300.0,19.1742,19.1742,19.1555,19.1555,45300.0
2006-02-14 11:00:00,30.79,30.8,30.78,30.8,40800.0,19.1617,19.168,19.1555,19.168,40800.0
2006-02-14 11:05:00,30.8,30.85,30.79,30.82,44500.0,19.168,19.1991,19.1617,19.1804,44500.0
2006-02-14 11:10:00,30.81,30.82,30.8,30.82,40100.0,19.1742,19.1804,19.168,19.1804,40100.0
2006-02-14 11:15:00,30.82,30.83,30.81,30.82,38800.0,19.1804,19.1866,19.1742,19.1804,38800.0
2006-02-14 11:20:00,30.83,30.9,30.82,30.87,67000.0,19.1866,19.2302,19.1804,19.2115,67000.0
2006-02-14 11:25:00,30.88,30.93,30.87,30.93,63600.0,19.2177,19.2489,19.2115,19.2489,63600.0
2006-02-14 11:30:00,30.94,30.98,30.87,30.89,58300.0,19.2551,19.28,19.2115,19.224,58300.0
2006-02-14 11:35:00,30.88,30.95,30.88,30.94,54600.0,19.2177,19.2613,19.2177,19.2551,54600.0
2006-02-14 11:40:00,30.94,31.0,30.93,30.98,129000.0,19.2551,19.2924,19.2489,19.28,129000.0
2006-02-14 11:45:00,31.0,31.03,30.99,31.02,107600.0,19.2924,19.3111,19.2862,19.3049,107600.0
2006-02-14 11:50:00,31.02,31.09,31.02,31.08,46100.0,19.3049,19.3484,19.3049,19.3422,46100.0
2006-02-14 11:55:00,31.08,31.09,30.95,31.07,107300.0,19.3422,19.3484,19.2613,19.336,107300.0
2006-02-14 12:00:00,31.08,31.09,31.05,31.07,31900.0,19.3422,19.3484,19.3235,19.336,31900.0
2006-02-14 12:05:00,31.07,31.1,31.07,31.09,38600.0,19.336,19.3547,19.336,19.3484,38600.0
2006-02-14 12:10:00,31.09,31.15,31.09,31.12,78200.0,19.3484,19.3858,19.3484,19.3671,78200.0
2006-02-14 12:15:00,31.11,31.13,31.09,31.13,22600.0,19.3609,19.3733,19.3484,19.3733,22600.0
2006-02-14 12:20:00,31.13,31.16,31.13,31.14,25300.0,19.3733,19.392,19.3733,19.3795,25300.0
2006-02-14 12:25:00,31.14,31.14,31.01,31.04,61300.0,19.3795,19.3795,19.2986,19.3173,61300.0
2006-02-14 12:30:00,31.06,31.06,31.01,31.02,25500.0,19.3298,19.3298,19.2986,19.3049,25500.0
2006-02-14 12:35:00,31.02,31.08,31.01,31.07,52800.0,19.3049,19.3422,19.2986,19.336,52800.0
2006-02-14 12:40:00,31.07,31.18,31.07,31.12,30900.0,19.336,19.4044,19.336,19.3671,30900.0
2006-02-14 12:45:00,31.13,31.13,31.08,31.09,22700.0,19.3733,19.3733,19.3422,19.3484,22700.0
2006-02-14 12:50:00,31.08,31.09,31.06,31.07,26300.0,19.3422,19.3484,19.3298,19.336,26300.0
2006-02-14 12:55:00,31.07,31.09,31.05,31.05,29400.0,19.336,19.3484,19.3235,19.3235,29400.0
2006-02-14 13:00:00,31.06,31.06,31.0,31.0,22300.0,19.3298,19.3298,19.2924,19.2924,22300.0
2006-02-14 13:05:00,31.0,31.02,31.0,31.01,33400.0,19.2924,19.3049,19.2924,19.2986,33400.0
2006-02-14 13:10:00,31.01,31.02,31.0,31.0,12900.0,19.2986,19.3049,19.2924,19.2924,12900.0
2006-02-14 13:15:00,31.0,31.05,30.99,31.02,19200.0,19.2924,19.3235,19.2862,19.3049,19200.0
2006-02-14 13:20:00,31.02,31.04,31.02,31.02,16700.0,19.3049,19.3173,19.3049,19.3049,16700.0
2006-02-14 13:25:00,31.02,31.03,31.01,31.03,7400.0,19.3049,19.3111,19.2986,19.3111,7400.0
2006-02-14 13:30:00,31.03,31.05,31.0,31.02,25300.0,19.3111,19.3235,19.2924,19.3049,25300.0
2006-02-14 13:35:00,31.01,31.02,31.0,31.02,126600.0,19.2986,19.3049,19.2924,19.3049,126600.0
2006-02-14 13:40:00,31.02,31.02,31.0,31.0,19600.0,19.3049,19.3049,19.2924,19.2924,19600.0
2006-02-14 13:45:00,31.01,31.01,30.95,30.95,25000.0,19.2986,19.2986,19.2613,19.2613,25000.0
2006-02-14 13:50:00,30.94,30.94,30.89,30.9,75200.0,19.2551,19.2551,19.224,19.2302,75200.0
2006-02-14 13:55:00,30.9,30.9,30.87,30.88,43800.0,19.2302,19.2302,19.2115,19.2177,43800.0
2006-02-14 14:00:00,30.88,30.89,30.85,30.85,77400.0,19.2177,19.224,19.1991,19.1991,77400.0
2006-02-14 14:05:00,30.86,30.93,30.85,30.92,53500.0,19.2053,19.2489,19.1991,19.2426,53500.0
2006-02-14 14:10:00,30.93,30.95,30.9,30.9,24500.0,19.2489,19.2613,19.2302,19.2302,24500.0
2006-02-14 14:15:00,30.9,30.9,30.88,30.88,25900.0,19.2302,19.2302,19.2177,19.2177,25900.0
2006-02-14 14:20:00,30.88,30.89,30.85,30.89,23100.0,19.2177,19.224,19.1991,19.224,23100.0
2006-02-14 14:25:00,30.89,30.98,30.89,30.97,22400.0,19.224,19.28,19.224,19.2737,22400.0
2006-02-14 14:30:00,31.0,31.04,31.0,31.01,130500.0,19.2924,19.3173,19.2924,19.2986,130500.0
2006-02-14 14:35:00,31.0,31.02,31.0,31.02,65300.0,19.2924,19.3049,19.2924,19.3049,65300.0
2006-02-14 14:40:00,31.01,31.01,30.97,30.97,52300.0,19.2986,19.2986,19.2737,19.2737,52300.0
2006-02-14 14:45:00,30.97,31.0,30.97,31.0,19300.0,19.2737,19.2924,19.2737,19.2924,19300.0
2006-02-14 14:50:00,31.0,31.0,30.99,30.99,26100.0,19.2924,19.2924,19.2862,19.2862,26100.0
2006-02-14 14:55:00,30.99,31.0,30.98,30.99,24600.0,19.2862,19.2924,19.28,19.2862,24600.0
2006-02-14 15:00:00,30.99,31.03,30.99,31.03,27400.0,19.2862,19.3111,19.2862,19.3111,27400.0
2006-02-14 15:05:00,31.02,31.03,30.95,30.96,33600.0,19.3049,19.3111,19.2613,19.2675,33600.0
2006-02-14 15:10:00,30.97,31.02,30.95,31.02,25600.0,19.2737,19.3049,19.2613,19.3049,25600.0
2006-02-14 15:15:00,31.02,31.02,30.98,31.01,25600.0,19.3049,19.3049,19.28,19.2986,25600.0
2006-02-14 15:20:00,31.01,31.02,31.0,31.02,45500.0,19.2986,19.3049,19.2924,19.3049,45500.0
2006-02-14 15:25:00,31.02,31.02,31.01,31.01,49800.0,19.3049,19.3049,19.2986,19.2986,49800.0
2006-02-14 15:30:00,31.02,31.05,31.01,31.05,55700.0,19.3049,19.3235,19.2986,19.3235,55700.0
2006-02-14 15:35:00,31.05,31.05,31.03,31.05,59000.0,19.3235,19.3235,19.3111,19.3235,59000.0
2006-02-14 15:40:00,31.05,31.05,30.99,31.0,62200.0,19.3235,19.3235,19.2862,19.2924,62200.0
2006-02-14 15:45:00,31.0,31.0,30.94,30.94,78400.0,19.2924,19.2924,19.2551,19.2551,78400.0
2006-02-14 15:50:00,30.94,30.94,30.86,30.88,107400.0,19.2551,19.2551,19.2053,19.2177,107400.0
2006-02-14 15:55:00,30.88,30.92,30.87,30.92,146900.0,19.2177,19.2426,19.2115,19.2426,146900.0
2006-02-15 09:30:00,30.89,30.89,30.77,30.78,84000.0,19.2868,19.2868,19.2119,19.2181,84000.0
2006-02-15 09:35:00,30.78,30.86,30.78,30.79,30100.0,19.2181,19.2681,19.2181,19.2243,30100.0
2006-02-15 09:40:00,30.78,30.79,30.68,30.71,36400.0,19.2181,19.2243,19.1557,19.1744,36400.0
2006-02-15 09:45:00,30.7,30.72,30.65,30.68,37400.0,19.1682,19.1806,19.1369,19.1557,37400.0
2006-02-15 09:50:00,30.65,30.66,30.6,30.64,35100.0,19.1369,19.1432,19.1057,19.1307,35100.0
2006-02-15 09:55:00,30.64,30.64,30.56,30.56,34100.0,19.1307,19.1307,19.0807,19.0807,34100.0
2006-02-15 10:00:00,30.55,30.55,30.45,30.45,117400.0,19.0745,19.0745,19.0121,19.0121,117400.0
2006-02-15 10:05:00,30.45,30.65,30.36,30.47,151500.0,19.0121,19.1369,18.9559,19.0246,151500.0
2006-02-15 10:10:00,30.48,30.48,30.46,30.47,48700.0,19.0308,19.0308,19.0183,19.0246,48700.0
2006-02-15 10:15:00,30.47,30.48,30.45,30.47,48600.0,19.0246,19.0308,19.0121,19.0246,48600.0
2006-02-15 10:20:00,30.47,30.49,30.46,30.47,59300.0,19.0246,19.037,19.0183,19.0246,59300.0
2006-02-15 10:25:00,30.48,30.48,30.37,30.48,103000.0,19.0308,19.0308,18.9621,19.0308,103000.0
2006-02-15 10:30:00,30.48,30.49,30.46,30.47,50300.0,19.0308,19.037,19.0183,19.0246,50300.0
2006-02-15 10:35:00,30.48,30.49,30.37,30.39,75400.0,19.0308,19.037,18.9621,18.9746,75400.0
2006-02-15 10:40:00,30.4,30.4,30.35,30.37,49400.0,18.9808,18.9808,18.9496,18.9621,49400.0
2006-02-15 10:45:00,30.35,30.41,30.35,30.4,70900.0,18.9496,18.9871,18.9496,18.9808,70900.0
2006-02-15 10:50:00,30.41,30.45,30.4,30.41,24400.0,18.9871,19.0121,18.9808,18.9871,24400.0
2006-02-15 10:55:00,30.41,30.46,30.4,30.46,25700.0,18.9871,19.0183,18.9808,19.0183,25700.0
2006-02-15 11:00:00,30.47,30.49,30.43,30.43,42000.0,19.0246,19.037,18.9996,18.9996,42000.0
2006-02-15 11:05:00,30.43,30.43,30.32,30.36,96300.0,18.9996,18.9996,18.9309,18.9559,96300.0
2006-02-15 11:10:00,30.36,30.37,30.19,30.19,107700.0,18.9559,18.9621,18.8497,18.8497,107700.0
2006-02-15 11:15:00,30.18,30.28,30.18,30.27,53200.0,18.8435,18.9059,18.8435,18.8997,53200.0
2006-02-15 11:20:00,30.27,30.28,30.25,30.26,21100.0,18.8997,18.9059,18.8872,18.8934,21100.0
2006-02-15 11:25:00,30.26,30.26,30.18,30.19,31000.0,18.8934,18.8934,18.8435,18.8497,31000.0
2006-02-15 11:30:00,30.19,30.25,30.18,30.25,38200.0,18.8497,18.8872,18.8435,18.8872,38200.0
2006-02-15 11:35:00,30.24,30.25,30.12,30.17,66400.0,18.8809,18.8872,18.806,18.8372,66400.0
2006-02-15 11:40:00,30.17,30.18,30.1,30.18,52100.0,18.8372,18.8435,18.7935,18.8435,52100.0
2006-02-15 11:45:00,30.17,30.18,30.1,30.11,39400.0,18.8372,18.8435,18.7935,18.7998,39400.0
2006-02-15 11:50:00,30.11,30.12,30.05,30.12,62400.0,18.7998,18.806,18.7623,18.806,62400.0
2006-02-15 11:55:00,30.12,30.12,30.02,30.08,40900.0,18.806,18.806,18.7436,18.781,40900.0
2006-02-15 12:00:00,30.08,30.12,30.0,30.06,77700.0,18.781,18.806,18.7311,18.7686,77700.0
2006-02-15 12:05:00,30.07,30.1,30.07,30.1,39700.0,18.7748,18.7935,18.7748,18.7935,39700.0
2006-02-15 12:10:00,30.1,30.14,30.1,30.11,32900.0,18.7935,18.8185,18.7935,18.7998,32900.0
2006-02-15 12:15:00,30.12,30.12,30.07,30.1,72100.0,18.806,18.806,18.7748,18.7935,72100.0
2006-02-15 12:20:00,30.1,30.12,30.08,30.08,22300.0,18.7935,18.806,18.781,18.781,22300.0
2006-02-15 12:25:00,30.09,30.09,30.02,30.05,34600.0,18.7873,18.7873,18.7436,18.7623,34600.0
2006-02-15 12:30:00,30.04,30.07,30.02,30.06,78300.0,18.7561,18.7748,18.7436,18.7686,78300.0
2006-02-15 12:35:00,30.07,30.13,30.07,30.12,35800.0,18.7748,18.8123,18.7748,18.806,35800.0
2006-02-15 12:40:00,30.1,30.13,30.09,30.12,104400.0,18.7935,18.8123,18.7873,18.806,104400.0
2006-02-15 12:45:00,30.12,30.15,30.11,30.14,70400.0,18.806,18.8248,18.7998,18.8185,70400.0
2006-02-15 12:50:00,30.14,30.2,30.13,30.2,49200.0,18.8185,18.856,18.8123,18.856,49200.0
2006-02-15 12:55:00,30.19,30.27,30.19,30.27,53500.0,18.8497,18.8997,18.8497,18.8997,53500.0
2006-02-15 13:00:00,30.25,30.32,30.25,30.32,27600.0,18.8872,18.9309,18.8872,18.9309,27600.0
2006-02-15 13:05:00,30.33,30.4,30.33,30.36,50400.0,18.9371,18.9808,18.9371,18.9559,50400.0
2006-02-15 13:10:00,30.36,30.38,30.35,30.38,20700.0,18.9559,18.9684,18.9496,18.9684,20700.0
2006-02-15 13:15:00,30.37,30.37,30.34,30.35,21300.0,18.9621,18.9621,18.9434,18.9496,21300.0
2006-02-15 13:20:00,30.35,30.35,30.34,30.35,36800.0,18.9496,18.9496,18.9434,18.9496,36800.0
2006-02-15 13:25:00,30.34,30.34,30.28,30.32,17200.0,18.9434,18.9434,18.9059,18.9309,17200.0
2006-02-15 13:30:00,30.29,30.34,30.29,30.34,17600.0,18.9122,18.9434,18.9122,18.9434,17600.0
2006-02-15 13:35:00,30.34,30.39,30.34,30.39,18000.0,18.9434,18.9746,18.9434,18.9746,18000.0
2006-02-15 13:40:00,30.38,30.42,30.37,30.41,16300.0,18.9684,18.9933,18.9621,18.9871,16300.0
2006-02-15 13:45:00,30.41,30.42,30.4,30.4,14200.0,18.9871,18.9933,18.9808,18.9808,14200.0
2006-02-15 13:50:00,30.4,30.44,30.4,30.44,16700.0,18.9808,19.0058,18.9808,19.0058,16700.0
2006-02-15 13:55:00,30.44,30.49,30.44,30.49,25400.0,19.0058,19.037,19.0058,19.037,25400.0
2006-02-15 14:00:00,30.48,30.51,30.48,30.51,218600.0,19.0308,19.0495,19.0308,19.0495,218600.0
2006-02-15 14:05:00,30.51,30.55,30.51,30.54,125700.0,19.0495,19.0745,19.0495,19.0683,125700.0
2006-02-15 14:10:00,30.53,30.54,30.52,30.54,22000.0,19.062,19.0683,19.0558,19.0683,22000.0
2006-02-15 14:15:00,30.54,30.55,30.51,30.55,41300.0,19.0683,19.0745,19.0495,19.0745,41300.0
2006-02-15 14:20:00,30.56,30.56,30.5,30.52,20200.0,19.0807,19.0807,19.0433,19.0558,20200.0
2006-02-15 14:25:00,30.51,30.53,30.5,30.52,41700.0,19.0495,19.062,19.0433,19.0558,41700.0
2006-02-15 14:30:00,30.52,30.54,30.52,30.54,17700.0,19.0558,19.0683,19.0558,19.0683,17700.0
2006-02-15 14:35:00,30.54,30.55,30.52,30.54,24800.0,19.0683,19.0745,19.0558,19.0683,24800.0
2006-02-15 14:40:00,30.54,30.58,30.53,30.58,15000.0,19.0683,19.0932,19.062,19.0932,15000.0
2006-02-15 14:45:00,30.58,30.58,30.53,30.53,15700.0,19.0932,19.0932,19.062,19.062,15700.0
2006-02-15 14:50:00,30.53,30.57,30.53,30.56,15800.0,19.062,19.087,19.062,19.0807,15800.0
2006-02-15 14:55:00,30.57,30.57,30.54,30.57,28600.0,19.087,19.087,19.0683,19.087,28600.0
2006-02-15 15:00:00,30.58,30.59,30.56,30.57,34500.0,19.0932,19.0995,19.0807,19.087,34500.0
2006-02-15 15:05:00,30.57,30.6,30.56,30.59,20000.0,19.087,19.1057,19.0807,19.0995,20000.0
2006-02-15 15:10:00,30.59,30.61,30.58,30.6,112300.0,19.0995,19.112,19.0932,19.1057,112300.0
2006-02-15 15:15:00,30.6,30.65,30.6,30.63,27300.0,19.1057,19.1369,19.1057,19.1244,27300.0
2006-02-15 15:20:00,30.64,30.7,30.63,30.69,23400.0,19.1307,19.1682,19.1244,19.1619,23400.0
2006-02-15 15:25:00,30.7,30.73,30.69,30.7,26400.0,19.1682,19.1869,19.1619,19.1682,26400.0
2006-02-15 15:30:00,30.71,30.76,30.71,30.76,38100.0,19.1744,19.2056,19.1744,19.2056,38100.0
2006-02-15 15:35:00,30.76,30.77,30.71,30.71,65400.0,19.2056,19.2119,19.1744,19.1744,65400.0
2006-02-15 15:40:00,30.71,30.73,30.68,30.68,53000.0,19.1744,19.1869,19.1557,19.1557,53000.0
2006-02-15 15:45:00,30.69,30.71,30.67,30.7,44200.0,19.1619,19.1744,19.1494,19.1682,44200.0
2006-02-15 15:50:00,30.7,30.72,30.67,30.68,124400.0,19.1682,19.1806,19.1494,19.1557,124400.0
2006-02-15 15:55:00,30.69,30.69,30.6,30.64,98400.0,19.1619,19.1619,19.1057,19.1307,98400.0
2006-02-16 09:30:00,30.67,30.67,30.49,30.49,120300.0,19.1494,19.1494,19.037,19.037,120300.0
2006-02-16 09:35:00,30.49,30.49,30.4,30.44,88300.0,19.037,19.037,18.9808,19.0058,88300.0
2006-02-16 09:40:00,30.45,30.48,30.3,30.33,67200.0,19.0121,19.0308,18.9184,18.9371,67200.0
2006-02-16 09:45:00,30.33,30.41,30.31,30.4,66500.0,18.9371,18.9871,18.9247,18.9808,66500.0
2006-02-16 09:50:00,30.4,30.43,30.35,30.42,80100.0,18.9808,18.9996,18.9496,18.9933,80100.0
2006-02-16 09:55:00,30.42,30.43,30.35,30.4,45800.0,18.9933,18.9996,18.9496,18.9808,45800.0
2006-02-16 10:00:00,30.42,30.49,30.36,30.46,34400.0,18.9933,19.037,18.9559,19.0183,34400.0
2006-02-16 10:05:00,30.48,30.54,30.44,30.54,68500.0,19.0308,19.0683,19.0058,19.0683,68500.0
2006-02-16 10:10:00,30.54,30.54,30.48,30.53,25600.0,19.0683,19.0683,19.0308,19.062,25600.0
2006-02-16 10:15:00,30.53,30.54,30.48,30.5,47200.0,19.062,19.0683,19.0308,19.0433,47200.0
2006-02-16 10:20:00,30.49,30.51,30.46,30.49,24600.0,19.037,19.0495,19.0183,19.037,24600.0
2006-02-16 10:25:00,30.49,30.51,30.45,30.46,39100.0,19.037,19.0495,19.0121,19.0183,39100.0
2006-02-16 10:30:00,30.46,30.47,30.44,30.45,52600.0,19.0183,19.0246,19.0058,19.0121,52600.0
2006-02-16 10:35:00,30.45,30.48,30.44,30.45,44300.0,19.0121,19.0308,19.0058,19.0121,44300.0
2006-02-16 10:40:00,30.45,30.46,30.42,30.43,36400.0,19.0121,19.0183,18.9933,18.9996,36400.0
2006-02-16 10:45:00,30.43,30.44,30.3,30.3,65700.0,18.9996,19.0058,18.9184,18.9184,65700.0
2006-02-16 10:50:00,30.3,30.33,30.3,30.3,63700.0,18.9184,18.9371,18.9184,18.9184,63700.0
2006-02-16 10:55:00,30.3,30.34,30.28,30.34,33400.0,18.9184,18.9434,18.9059,18.9434,33400.0
2006-02-16 11:00:00,30.34,30.35,30.3,30.32,21800.0,18.9434,18.9496,18.9184,18.9309,21800.0
2006-02-16 11:05:00,30.32,30.37,30.31,30.37,38600.0,18.9309,18.9621,18.9247,18.9621,38600.0
2006-02-16 11:10:00,30.37,30.44,30.36,30.41,38300.0,18.9621,19.0058,18.9559,18.9871,38300.0
2006-02-16 11:15:00,30.4,30.42,30.39,30.41,52100.0,18.9808,18.9933,18.9746,18.9871,52100.0
2006-02-16 11:20:00,30.41,30.42,30.37,30.39,35200.0,18.9871,18.9933,18.9621,18.9746,35200.0
2006-02-16 11:25:00,30.4,30.44,30.4,30.44,29200.0,18.9808,19.0058,18.9808,19.0058,29200.0
2006-02-16 11:30:00,30.43,30.43,30.39,30.4,51800.0,18.9996,18.9996,18.9746,18.9808,51800.0
2006-02-16 11:35:00,30.4,30.41,30.39,30.4,68900.0,18.9808,18.9871,18.9746,18.9808,68900.0
2006-02-16 11:40:00,30.4,30.4,30.36,30.36,25300.0,18.9808,18.9808,18.9559,18.9559,25300.0
2006-02-16 11:45:00,30.35,30.41,30.34,30.35,19500.0,18.9496,18.9871,18.9434,18.9496,19500.0
2006-02-16 11:50:00,30.34,30.35,30.31,30.35,15200.0,18.9434,18.9496,18.9247,18.9496,15200.0
2006-02-16 11:55:00,30.35,30.4,30.35,30.39,35100.0,18.9496,18.9808,18.9496,18.9746,35100.0
2006-02-16 12:00:00,30.39,30.41,30.37,30.41,34500.0,18.9746,18.9871,18.9621,18.9871,34500.0
2006-02-16 12:05:00,30.41,30.41,30.37,30.38,25300.0,18.9871,18.9871,18.9621,18.9684,25300.0
2006-02-16 12:10:00,30.39,30.43,30.38,30.42,41900.0,18.9746,18.9996,18.9684,18.9933,41900.0
2006-02-16 12:15:00,30.42,30.42,30.39,30.41,23700.0,18.9933,18.9933,18.9746,18.9871,23700.0
2006-02-16 12:20:00,30.41,30.43,30.39,30.42,19100.0,18.9871,18.9996,18.9746,18.9933,19100.0
2006-02-16 12:25:00,30.42,30.43,30.39,30.43,21300.0,18.9933,18.9996,18.9746,18.9996,21300.0
2006-02-16 12:30:00,30.43,30.44,30.41,30.43,7300.0,18.9996,19.0058,18.9871,18.9996,7300.0
2006-02-16 12:35:00,30.43,30.45,30.41,30.42,14700.0,18.9996,19.0121,18.9871,18.9933,14700.0
2006-02-16 12:40:00,30.42,30.45,30.42,30.45,18500.0,18.9933,19.0121,18.9933,19.0121,18500.0
2006-02-16 12:45:00,30.45,30.48,30.44,30.47,27900.0,19.0121,19.0308,19.0058,19.0246,27900.0
2006-02-16 12:50:00,30.47,30.5,30.44,30.5,40900.0,19.0246,19.0433,19.0058,19.0433,40900.0
2006-02-16 12:55:00,30.5,30.5,30.46,30.47,241200.0,19.0433,19.0433,19.0183,19.0246,241200.0
2006-02-16 13:00:00,30.47,30.49,30.46,30.48,16100.0,19.0246,19.037,19.0183,19.0308,16100.0
2006-02-16 13:05:00,30.48,30.48,30.45,30.45,9000.0,19.0308,19.0308,19.0121,19.0121,9000.0
2006-02-16 13:10:00,30.44,30.48,30.42,30.47,21900.0,19.0058,19.0308,18.9933,19.0246,21900.0
2006-02-16 13:15:00,30.47,30.48,30.46,30.48,18600.0,19.0246,19.0308,19.0183,19.0308,18600.0
2006-02-16 13:20:00,30.48,30.49,30.47,30.48,33000.0,19.0308,19.037,19.0246,19.0308,33000.0
2006-02-16 13:25:00,30.48,30.49,30.46,30.46,5400.0,19.0308,19.037,19.0183,19.0183,5400.0
2006-02-16 13:30:00,30.46,30.5,30.46,30.49,16200.0,19.0183,19.0433,19.0183,19.037,16200.0
2006-02-16 13:35:00,30.49,30.5,30.48,30.5,24700.0,19.037,19.0433,19.0308,19.0433,24700.0
2006-02-16 13:40:00,30.49,30.5,30.44,30.44,17800.0,19.037,19.0433,19.0058,19.0058,17800.0
2006-02-16 13:45:00,30.45,30.45,30.44,30.44,5000.0,19.0121,19.0121,19.0058,19.0058,5000.0
2006-02-16 13:50:00,30.44,30.44,30.4,30.42,17200.0,19.0058,19.0058,18.9808,18.9933,17200.0
2006-02-16 13:55:00,30.42,30.44,30.41,30.44,22900.0,18.9933,19.0058,18.9871,19.0058,22900.0
2006-02-16 14:00:00,30.45,30.46,30.43,30.46,69800.0,19.0121,19.0183,18.9996,19.0183,69800.0
2006-02-16 14:05:00,30.46,30.46,30.41,30.42,19500.0,19.0183,19.0183,18.9871,18.9933,19500.0
2006-02-16 14:10:00,30.41,30.44,30.41,30.42,8900.0,18.9871,19.0058,18.9871,18.9933,8900.0
2006-02-16 14:15:00,30.41,30.45,30.41,30.45,36000.0,18.9871,19.0121,18.9871,19.0121,36000.0
2006-02-16 14:20:00,30.44,30.46,30.42,30.45,159500.0,19.0058,19.0183,18.9933,19.0121,159500.0
2006-02-16 14:25:00,30.46,30.47,30.44,30.45,22200.0,19.0183,19.0246,19.0058,19.0121,22200.0
2006-02-16 14:30:00,30.44,30.47,30.43,30.47,23500.0,19.0058,19.0246,18.9996,19.0246,23500.0
2006-02-16 14:35:00,30.47,30.47,30.44,30.45,30800.0,19.0246,19.0246,19.0058,19.0121,30800.0
2006-02-16 14:40:00,30.45,30.47,30.45,30.46,22300.0,19.0121,19.0246,19.0121,19.0183,22300.0
2006-02-16 14:45:00,30.46,30.47,30.45,30.45,113200.0,19.0183,19.0246,19.0121,19.0121,113200.0
2006-02-16 14:50:00,30.47,30.51,30.46,30.5,24800.0,19.0246,19.0495,19.0183,19.0433,24800.0
2006-02-16 14:55:00,30.51,30.6,30.51,30.59,37600.0,19.0495,19.1057,19.0495,19.0995,37600.0
2006-02-16 15:00:00,30.59,30.6,30.53,30.54,29000.0,19.0995,19.1057,19.062,19.0683,29000.0
2006-02-16 15:05:00,30.55,30.57,30.52,30.56,125300.0,19.0745,19.087,19.0558,19.0807,125300.0
2006-02-16 15:10:00,30.56,30.57,30.54,30.57,67100.0,19.0807,19.087,19.0683,19.087,67100.0
2006-02-16 15:15:00,30.55,30.57,30.55,30.57,16000.0,19.0745,19.087,19.0745,19.087,16000.0
2006-02-16 15:20:00,30.57,30.59,30.55,30.56,11800.0,19.087,19.0995,19.0745,19.0807,11800.0
2006-02-16 15:25:00,30.56,30.59,30.55,30.56,21600.0,19.0807,19.0995,19.0745,19.0807,21600.0
2006-02-16 15:30:00,30.57,30.6,30.56,30.58,14400.0,19.087,19.1057,19.0807,19.0932,14400.0
2006-02-16 15:35:00,30.58,30.59,30.5,30.5,46700.0,19.0932,19.0995,19.0433,19.0433,46700.0
2006-02-16 15:40:00,30.51,30.52,30.49,30.51,59300.0,19.0495,19.0558,19.037,19.0495,59300.0
2006-02-16 15:45:00,30.5,30.53,30.5,30.52,25600.0,19.0433,19.062,19.0433,19.0558,25600.0
2006-02-16 15:50:00,30.51,30.55,30.51,30.54,34500.0,19.0495,19.0745,19.0495,19.0683,34500.0
2006-02-16 15:55:00,30.54,30.59,30.52,30.54,54800.0,19.0683,19.0995,19.0558,19.0683,54800.0
2006-02-17 09:30:00,30.57,30.8,30.11,30.14,324000.0,19.087,19.2306,18.7998,18.8185,324000.0
2006-02-17 09:35:00,30.14,30.22,30.11,30.17,78800.0,18.8185,18.8685,18.7998,18.8372,78800.0
2006-02-17 09:40:00,30.17,30.22,30.15,30.16,39400.0,18.8372,18.8685,18.8248,18.831,39400.0
2006-02-17 09:45:00,30.15,30.31,30.15,30.27,67100.0,18.8248,18.9247,18.8248,18.8997,67100.0
2006-02-17 09:50:00,30.28,30.34,30.27,30.3,37300.0,18.9059,18.9434,18.8997,18.9184,37300.0
2006-02-17 09:55:00,30.28,30.39,30.28,30.37,26400.0,18.9059,18.9746,18.9059,18.9621,26400.0
2006-02-17 10:00:00,30.37,30.37,30.3,30.31,25200.0,18.9621,18.9621,18.9184,18.9247,25200.0
2006-02-17 10:05:00,30.32,30.33,30.26,30.27,26600.0,18.9309,18.9371,18.8934,18.8997,26600.0
2006-02-17 10:10:00,30.27,30.38,30.27,30.38,33900.0,18.8997,18.9684,18.8997,18.9684,33900.0
2006-02-17 10:15:00,30.38,30.44,30.38,30.44,23700.0,18.9684,19.0058,18.9684,19.0058,23700.0
2006-02-17 10:20:00,30.44,30.47,30.4,30.4,29700.0,19.0058,19.0246,18.9808,18.9808,29700.0
2006-02-17 10:25:00,30.4,30.4,30.32,30.32,19000.0,18.9808,18.9808,18.9309,18.9309,19000.0
2006-02-17 10:30:00,30.33,30.35,30.25,30.26,27300.0,18.9371,18.9496,18.8872,18.8934,27300.0
2006-02-17 10:35:00,30.26,30.3,30.26,30.28,40200.0,18.8934,18.9184,18.8934,18.9059,40200.0
2006-02-17 10:40:00,30.28,30.3,30.25,30.26,72500.0,18.9059,18.9184,18.8872,18.8934,72500.0
2006-02-17 10:45:00,30.26,30.29,30.25,30.28,41700.0,18.8934,18.9122,18.8872,18.9059,41700.0
2006-02-17 10:50:00,30.28,30.3,30.27,30.3,20800.0,18.9059,18.9184,18.8997,18.9184,20800.0
2006-02-17 10:55:00,30.3,30.3,30.28,30.3,42500.0,18.9184,18.9184,18.9059,18.9184,42500.0
2006-02-17 11:00:00,30.3,30.3,30.25,30.3,39100.0,18.9184,18.9184,18.8872,18.9184,39100.0
2006-02-17 11:05:00,30.3,30.32,30.26,30.29,28200.0,18.9184,18.9309,18.8934,18.9122,28200.0
2006-02-17 11:10:00,30.29,30.29,30.26,30.29,31700.0,18.9122,18.9122,18.8934,18.9122,31700.0
2006-02-17 11:15:00,30.28,30.3,30.28,30.28,40200.0,18.9059,18.9184,18.9059,18.9059,40200.0
2006-02-17 11:20:00,30.26,30.3,30.26,30.28,26700.0,18.8934,18.9184,18.8934,18.9059,26700.0
2006-02-17 11:25:00,30.29,30.29,30.26,30.27,19500.0,18.9122,18.9122,18.8934,18.8997,19500.0
2006-02-17 11:30:00,30.28,30.29,30.27,30.28,29400.0,18.9059,18.9122,18.8997,18.9059,29400.0
2006-02-17 11:35:00,30.29,30.31,30.28,30.3,16300.0,18.9122,18.9247,18.9059,18.9184,16300.0
2006-02-17 11:40:00,30.29,30.3,30.26,30.27,13400.0,18.9122,18.9184,18.8934,18.8997,13400.0
2006-02-17 11:45:00,30.27,30.31,30.27,30.3,26400.0,18.8997,18.9247,18.8997,18.9184,26400.0
2006-02-17 11:50:00,30.3,30.33,30.3,30.33,14200.0,18.9184,18.9371,18.9184,18.9371,14200.0
2006-02-17 11:55:00,30.33,30.33,30.31,30.32,10800.0,18.9371,18.9371,18.9247,18.9309,10800.0
2006-02-17 12:00:00,30.32,30.33,30.28,30.29,12700.0,18.9309,18.9371,18.9059,18.9122,12700.0
2006-02-17 12:05:00,30.29,30.3,30.28,30.3,20700.0,18.9122,18.9184,18.9059,18.9184,20700.0
2006-02-17 12:10:00,30.3,30.31,30.29,30.31,25400.0,18.9184,18.9247,18.9122,18.9247,25400.0
2006-02-17 12:15:00,30.31,30.32,30.29,30.31,95900.0,18.9247,18.9309,18.9122,18.9247,95900.0
2006-02-17 12:20:00,30.31,30.32,30.3,30.31,19400.0,18.9247,18.9309,18.9184,18.9247,19400.0
2006-02-17 12:25:00,30.3,30.31,30.28,30.28,9800.0,18.9184,18.9247,18.9059,18.9059,9800.0
2006-02-17 12:30:00,30.29,30.3,30.29,30.29,54800.0,18.9122,18.9184,18.9122,18.9122,54800.0
2006-02-17 12:35:00,30.3,30.3,30.28,30.29,6500.0,18.9184,18.9184,18.9059,18.9122,6500.0
2006-02-17 12:40:00,30.29,30.3,30.26,30.27,21800.0,18.9122,18.9184,18.8934,18.8997,21800.0
2006-02-17 12:45:00,30.27,30.27,30.25,30.25,16900.0,18.8997,18.8997,18.8872,18.8872,16900.0
2006-02-17 12:50:00,30.26,30.28,30.25,30.28,11900.0,18.8934,18.9059,18.8872,18.9059,11900.0
2006-02-17 12:55:00,30.28,30.29,30.28,30.28,9200.0,18.9059,18.9122,18.9059,18.9059,9200.0
2006-02-17 13:00:00,30.29,30.3,30.28,30.3,22900.0,18.9122,18.9184,18.9059,18.9184,22900.0
2006-02-17 13:05:00,30.3,30.3,30.29,30.3,31700.0,18.9184,18.9184,18.9122,18.9184,31700.0
2006-02-17 13:10:00,30.3,30.3,30.28,30.3,11300.0,18.9184,18.9184,18.9059,18.9184,11300.0
2006-02-17 13:15:00,30.29,30.3,30.28,30.3,36300.0,18.9122,18.9184,18.9059,18.9184,36300.0
2006-02-17 13:20:00,30.3,30.3,30.28,30.29,30400.0,18.9184,18.9184,18.9059,18.9122,30400.0
2006-02-17 13:25:00,30.29,30.29,30.26,30.28,11700.0,18.9122,18.9122,18.8934,18.9059,11700.0
2006-02-17 13:30:00,30.27,30.3,30.27,30.3,23700.0,18.8997,18.9184,18.8997,18.9184,23700.0
2006-02-17 13:35:00,30.29,30.3,30.28,30.3,12000.0,18.9122,18.9184,18.9059,18.9184,12000.0
2006-02-17 13:40:00,30.29,30.3,30.29,30.3,17800.0,18.9122,18.9184,18.9122,18.9184,17800.0
2006-02-17 13:45:00,30.29,30.3,30.26,30.28,13400.0,18.9122,18.9184,18.8934,18.9059,13400.0
2006-02-17 13:50:00,30.28,30.28,30.24,30.25,11800.0,18.9059,18.9059,18.8809,18.8872,11800.0
2006-02-17 13:55:00,30.25,30.28,30.25,30.28,20000.0,18.8872,18.9059,18.8872,18.9059,20000.0
2006-02-17 14:00:00,30.27,30.27,30.24,30.25,13000.0,18.8997,18.8997,18.8809,18.8872,13000.0
2006-02-17 14:05:00,30.25,30.27,30.24,30.26,20500.0,18.8872,18.8997,18.8809,18.8934,20500.0
2006-02-17 14:10:00,30.26,30.26,30.24,30.25,20000.0,18.8934,18.8934,18.8809,18.8872,20000.0
2006-02-17 14:15:00,30.25,30.26,30.25,30.26,25000.0,18.8872,18.8934,18.8872,18.8934,25000.0
2006-02-17 14:20:00,30.26,30.26,30.24,30.26,24400.0,18.8934,18.8934,18.8809,18.8934,24400.0
2006-02-17 14:25:00,30.25,30.26,30.24,30.25,40900.0,18.8872,18.8934,18.8809,18.8872,40900.0
2006-02-17 14:30:00,30.25,30.25,30.19,30.2,38200.0,18.8872,18.8872,18.8497,18.856,38200.0
2006-02-17 14:35:00,30.2,30.23,30.2,30.2,34300.0,18.856,18.8747,18.856,18.856,34300.0
2006-02-17 14:40:00,30.21,30.21,30.18,30.19,27600.0,18.8622,18.8622,18.8435,18.8497,27600.0
2006-02-17 14:45:00,30.19,30.19,30.16,30.18,25100.0,18.8497,18.8497,18.831,18.8435,25100.0
2006-02-17 14:50:00,30.18,30.18,30.17,30.17,25900.0,18.8435,18.8435,18.8372,18.8372,25900.0
2006-02-17 14:55:00,30.16,30.19,30.16,30.19,22600.0,18.831,18.8497,18.831,18.8497,22600.0
2006-02-17 15:00:00,30.18,30.19,30.18,30.19,13700.0,18.8435,18.8497,18.8435,18.8497,13700.0
2006-02-17 15:05:00,30.19,30.23,30.19,30.22,94000.0,18.8497,18.8747,18.8497,18.8685,94000.0
2006-02-17 15:10:00,30.22,30.23,30.16,30.17,24900.0,18.8685,18.8747,18.831,18.8372,24900.0
2006-02-17 15:15:00,30.17,30.17,30.1,30.1,57900.0,18.8372,18.8372,18.7935,18.7935,57900.0
2006-02-17 15:20:00,30.1,30.1,30.02,30.04,79200.0,18.7935,18.7935,18.7436,18.7561,79200.0
2006-02-17 15:25:00,30.04,30.08,30.04,30.08,59100.0,18.7561,18.781,18.7561,18.781,59100.0
2006-02-17 15:30:00,30.07,30.07,30.05,30.05,38900.0,18.7748,18.7748,18.7623,18.7623,38900.0
2006-02-17 15:35:00,30.06,30.07,30.05,30.06,48100.0,18.7686,18.7748,18.7623,18.7686,48100.0
2006-02-17 15:40:00,30.06,30.08,30.03,30.04,164600.0,18.7686,18.781,18.7498,18.7561,164600.0
2006-02-17 15:45:00,30.05,30.06,30.04,30.04,99000.0,18.7623,18.7686,18.7561,18.7561,99000.0
2006-02-17 15:50:00,30.04,30.1,30.04,30.1,86800.0,18.7561,18.7935,18.7561,18.7935,86800.0
2006-02-17 15:55:00,30.1,30.13,30.04,30.08,143600.0,18.7935,18.8123,18.7561,18.781,143600.0
2006-02-21 09:30:00,30.3,30.32,30.2,30.2,151000.0,18.9184,18.9309,18.856,18.856,151000.0
2006-02-21 09:35:00,30.21,30.41,30.19,30.41,58000.0,18.8622,18.9871,18.8497,18.9871,58000.0
2006-02-21 09:40:00,30.42,30.53,30.4,30.43,106300.0,18.9933,19.062,18.9808,18.9996,106300.0
2006-02-21 09:45:00,30.44,30.51,30.43,30.47,178300.0,19.0058,19.0495,18.9996,19.0246,178300.0
2006-02-21 09:50:00,30.47,30.49,30.43,30.46,63700.0,19.0246,19.037,18.9996,19.0183,63700.0
2006-02-21 09:55:00,30.47,30.53,30.45,30.49,90500.0,19.0246,19.062,19.0121,19.037,90500.0
2006-02-21 10:00:00,30.49,30.56,30.49,30.51,79800.0,19.037,19.0807,19.037,19.0495,79800.0
2006-02-21 10:05:00,30.51,30.59,30.51,30.57,360100.0,19.0495,19.0995,19.0495,19.087,360100.0
2006-02-21 10:10:00,30.58,31.1,30.54,30.96,556900.0,19.0932,19.4179,19.0683,19.3305,556900.0
2006-02-21 10:15:00,30.83,30.83,30.68,30.81,177000.0,19.2493,19.2493,19.1557,19.2368,177000.0
2006-02-21 10:20:00,30.8,30.9,30.77,30.78,144900.0,19.2306,19.293,19.2119,19.2181,144900.0
2006-02-21 10:25:00,30.78,30.81,30.76,30.77,89600.0,19.2181,19.2368,19.2056,19.2119,89600.0
2006-02-21 10:30:00,30.76,30.85,30.74,30.84,83200.0,19.2056,19.2618,19.1931,19.2556,83200.0
2006-02-21 10:35:00,30.8,30.97,30.8,30.92,401400.0,19.2306,19.3367,19.2306,19.3055,401400.0
2006-02-21 10:40:00,30.94,31.04,30.94,31.03,110300.0,19.318,19.3804,19.318,19.3742,110300.0
2006-02-21 10:45:00,31.04,31.16,31.03,31.09,121900.0,19.3804,19.4554,19.3742,19.4117,121900.0
2006-02-21 10:50:00,31.1,31.13,31.05,31.13,69500.0,19.4179,19.4366,19.3867,19.4366,69500.0
2006-02-21 10:55:00,31.14,31.2,31.14,31.19,151300.0,19.4429,19.4803,19.4429,19.4741,151300.0
2006-02-21 11:00:00,31.19,31.25,31.19,31.25,89300.0,19.4741,19.5116,19.4741,19.5116,89300.0
2006-02-21 11:05:00,31.25,31.31,31.17,31.22,106900.0,19.5116,19.549,19.4616,19.4928,106900.0
2006-02-21 11:10:00,31.22,31.32,31.22,31.25,70200.0,19.4928,19.5553,19.4928,19.5116,70200.0
2006-02-21 11:15:00,31.26,31.3,31.12,31.12,55000.0,19.5178,19.5428,19.4304,19.4304,55000.0
2006-02-21 11:20:00,31.12,31.22,31.09,31.22,54900.0,19.4304,19.4928,19.4117,19.4928,54900.0
2006-02-21 11:25:00,31.23,31.25,31.13,31.13,40300.0,19.4991,19.5116,19.4366,19.4366,40300.0
2006-02-21 11:30:00,31.15,31.23,31.15,31.23,51300.0,19.4491,19.4991,19.4491,19.4991,51300.0
2006-02-21 11:35:00,31.21,31.22,31.16,31.18,56100.0,19.4866,19.4928,19.4554,19.4679,56100.0
2006-02-21 11:40:00,31.17,31.25,31.16,31.24,100800.0,19.4616,19.5116,19.4554,19.5053,100800.0
2006-02-21 11:45:00,31.24,31.27,31.23,31.25,71000.0,19.5053,19.524,19.4991,19.5116,71000.0
2006-02-21 11:50:00,31.25,31.25,31.21,31.24,40700.0,19.5116,19.5116,19.4866,19.5053,40700.0
2006-02-21 11:55:00,31.23,31.24,31.12,31.12,52000.0,19.4991,19.5053,19.4304,19.4304,52000.0
2006-02-21 12:00:00,31.13,31.14,31.08,31.11,48600.0,19.4366,19.4429,19.4054,19.4241,48600.0
2006-02-21 12:05:00,31.11,31.12,31.07,31.1,35400.0,19.4241,19.4304,19.3992,19.4179,35400.0
2006-02-21 12:10:00,31.11,31.15,31.11,31.12,21900.0,19.4241,19.4491,19.4241,19.4304,21900.0
2006-02-21 12:15:00,31.13,31.15,31.12,31.14,23600.0,19.4366,19.4491,19.4304,19.4429,23600.0
2006-02-21 12:20:00,31.14,31.15,31.13,31.14,24600.0,19.4429,19.4491,19.4366,19.4429,24600.0
2006-02-21 12:25:00,31.13,31.14,31.1,31.11,23600.0,19.4366,19.4429,19.4179,19.4241,23600.0
2006-02-21 12:30:00,31.11,31.11,31.09,31.1,46100.0,19.4241,19.4241,19.4117,19.4179,46100.0
2006-02-21 12:35:00,31.1,31.13,31.06,31.07,104400.0,19.4179,19.4366,19.3929,19.3992,104400.0
2006-02-21 12:40:00,31.07,31.1,31.06,31.09,60800.0,19.3992,19.4179,19.3929,19.4117,60800.0
2006-02-21 12:45:00,31.1,31.18,31.1,31.11,53700.0,19.4179,19.4679,19.4179,19.4241,53700.0
2006-02-21 12:50:00,31.11,31.16,31.11,31.15,39400.0,19.4241,19.4554,19.4241,19.4491,39400.0
2006-02-21 12:55:00,31.15,31.15,31.14,31.14,24800.0,19.4491,19.4491,19.4429,19.4429,24800.0
2006-02-21 13:00:00,31.14,31.17,31.14,31.17,24700.0,19.4429,19.4616,19.4429,19.4616,24700.0
2006-02-21 13:05:00,31.16,31.17,31.1,31.14,35200.0,19.4554,19.4616,19.4179,19.4429,35200.0
2006-02-21 13:10:00,31.14,31.16,31.11,31.12,43500.0,19.4429,19.4554,19.4241,19.4304,43500.0
2006-02-21 13:15:00,31.12,31.14,31.11,31.14,37700.0,19.4304,19.4429,19.4241,19.4429,37700.0
2006-02-21 13:20:00,31.13,31.15,31.11,31.14,19600.0,19.4366,19.4491,19.4241,19.4429,19600.0
2006-02-21 13:25:00,31.14,31.15,31.12,31.12,11300.0,19.4429,19.4491,19.4304,19.4304,11300.0
2006-02-21 13:30:00,31.14,31.15,31.12,31.15,42700.0,19.4429,19.4491,19.4304,19.4491,42700.0
2006-02-21 13:35:00,31.14,31.22,31.11,31.22,71800.0,19.4429,19.4928,19.4241,19.4928,71800.0
2006-02-21 13:40:00,31.22,31.27,31.22,31.24,29800.0,19.4928,19.524,19.4928,19.5053,29800.0
2006-02-21 13:45:00,31.24,31.26,31.23,31.25,29700.0,19.5053,19.5178,19.4991,19.5116,29700.0
2006-02-21 13:50:00,31.25,31.27,31.22,31.23,41400.0,19.5116,19.524,19.4928,19.4991,41400.0
2006-02-21 13:55:00,31.23,31.26,31.22,31.24,24700.0,19.4991,19.5178,19.4928,19.5053,24700.0
2006-02-21 14:00:00,31.23,31.3,31.23,31.27,55400.0,19.4991,19.5428,19.4991,19.524,55400.0
2006-02-21 14:05:00,31.27,31.27,31.21,31.23,39300.0,19.524,19.524,19.4866,19.4991,39300.0
2006-02-21 14:10:00,31.22,31.22,31.16,31.16,162800.0,19.4928,19.4928,19.4554,19.4554,162800.0
2006-02-21 14:15:00,31.17,31.17,31.12,31.15,27900.0,19.4616,19.4616,19.4304,19.4491,27900.0
2006-02-21 14:20:00,31.15,31.15,31.07,31.11,39900.0,19.4491,19.4491,19.3992,19.4241,39900.0
2006-02-21 14:25:00,31.11,31.13,31.09,31.1,21500.0,19.4241,19.4366,19.4117,19.4179,21500.0
2006-02-21 14:30:00,31.1,31.16,31.1,31.15,36000.0,19.4179,19.4554,19.4179,19.4491,36000.0
2006-02-21 14:35:00,31.15,31.16,31.12,31.13,35600.0,19.4491,19.4554,19.4304,19.4366,35600.0
2006-02-21 14:40:00,31.14,31.15,31.12,31.14,37400.0,19.4429,19.4491,19.4304,19.4429,37400.0
2006-02-21 14:45:00,31.14,31.19,31.14,31.18,87900.0,19.4429,19.4741,19.4429,19.4679,87900.0
2006-02-21 14:50:00,31.18,31.21,31.16,31.17,47800.0,19.4679,19.4866,19.4554,19.4616,47800.0
2006-02-21 14:55:00,31.18,31.18,31.11,31.11,37400.0,19.4679,19.4679,19.4241,19.4241,37400.0
2006-02-21 15:00:00,31.11,31.12,31.05,31.06,53800.0,19.4241,19.4304,19.3867,19.3929,53800.0
2006-02-21 15:05:00,31.07,31.08,31.0,31.01,73500.0,19.3992,19.4054,19.3555,19.3617,73500.0
2006-02-21 15:10:00,31.0,31.03,30.99,31.01,128700.0,19.3555,19.3742,19.3492,19.3617,128700.0
2006-02-21 15:15:00,31.01,31.09,31.01,31.06,50100.0,19.3617,19.4117,19.3617,19.3929,50100.0
2006-02-21 15:20:00,31.07,31.1,31.07,31.08,28900.0,19.3992,19.4179,19.3992,19.4054,28900.0
2006-02-21 15:25:00,31.08,31.11,31.07,31.07,52400.0,19.4054,19.4241,19.3992,19.3992,52400.0
2006-02-21 15:30:00,31.07,31.12,31.06,31.11,64300.0,19.3992,19.4304,19.3929,19.4241,64300.0
2006-02-21 15:35:00,31.11,31.16,31.11,31.15,69200.0,19.4241,19.4554,19.4241,19.4491,69200.0
2006-02-21 15:40:00,31.15,31.26,31.14,31.25,115100.0,19.4491,19.5178,19.4429,19.5116,115100.0
2006-02-21 15:45:00,31.25,31.27,31.24,31.26,173300.0,19.5116,19.524,19.5053,19.5178,173300.0
2006-02-21 15:50:00,31.26,31.27,31.22,31.24,106400.0,19.5178,19.524,19.4928,19.5053,106400.0
2006-02-21 15:55:00,31.23,31.24,31.18,31.19,130900.0,19.4991,19.5053,19.4679,19.4741,130900.0
2006-02-22 09:30:00,31.29,31.29,31.2,31.27,243400.0,19.5365,19.5365,19.4803,19.524,243400.0
2006-02-22 09:35:00,31.28,31.33,31.11,31.11,112000.0,19.5303,19.5615,19.4241,19.4241,112000.0
2006-02-22 09:40:00,31.11,31.17,31.01,31.17,124500.0,19.4241,19.4616,19.3617,19.4616,124500.0
2006-02-22 09:45:00,31.16,31.18,31.07,31.08,86000.0,19.4554,19.4679,19.3992,19.4054,86000.0
2006-02-22 09:50:00,31.08,31.1,31.07,31.1,44900.0,19.4054,19.4179,19.3992,19.4179,44900.0
2006-02-22 09:55:00,31.12,31.15,31.1,31.15,34100.0,19.4304,19.4491,19.4179,19.4491,34100.0
2006-02-22 10:00:00,31.15,31.15,31.13,31.14,139900.0,19.4491,19.4491,19.4366,19.4429,139900.0
2006-02-22 10:05:00,31.14,31.14,31.05,31.05,57600.0,19.4429,19.4429,19.3867,19.3867,57600.0
2006-02-22 10:10:00,31.05,31.1,31.05,31.09,27500.0,19.3867,19.4179,19.3867,19.4117,27500.0
2006-02-22 10:15:00,31.09,31.17,31.08,31.14,71800.0,19.4117,19.4616,19.4054,19.4429,71800.0
2006-02-22 10:20:00,31.14,31.18,31.11,31.13,49300.0,19.4429,19.4679,19.4241,19.4366,49300.0
2006-02-22 10:25:00,31.12,31.14,31.11,31.11,12300.0,19.4304,19.4429,19.4241,19.4241,12300.0
2006-02-22 10:30:00,31.12,31.15,31.1,31.15,31500.0,19.4304,19.4491,19.4179,19.4491,31500.0
2006-02-22 10:35:00,31.14,31.15,31.13,31.14,40600.0,19.4429,19.4491,19.4366,19.4429,40600.0
2006-02-22 10:40:00,31.14,31.15,31.12,31.13,68000.0,19.4429,19.4491,19.4304,19.4366,68000.0
2006-02-22 10:45:00,31.14,31.15,31.13,31.13,25800.0,19.4429,19.4491,19.4366,19.4366,25800.0
2006-02-22 10:50:00,31.13,31.15,31.13,31.14,23500.0,19.4366,19.4491,19.4366,19.4429,23500.0
2006-02-22 10:55:00,31.14,31.15,31.13,31.15,30800.0,19.4429,19.4491,19.4366,19.4491,30800.0
2006-02-22 11:00:00,31.15,31.16,31.13,31.14,28200.0,19.4491,19.4554,19.4366,19.4429,28200.0
2006-02-22 11:05:00,31.15,31.15,31.1,31.13,22200.0,19.4491,19.4491,19.4179,19.4366,22200.0
2006-02-22 11:10:00,31.14,31.15,31.13,31.15,15800.0,19.4429,19.4491,19.4366,19.4491,15800.0
2006-02-22 11:15:00,31.15,31.18,31.14,31.18,32600.0,19.4491,19.4679,19.4429,19.4679,32600.0
2006-02-22 11:20:00,31.17,31.19,31.16,31.19,110600.0,19.4616,19.4741,19.4554,19.4741,110600.0
2006-02-22 11:25:00,31.19,31.2,31.17,31.17,31100.0,19.4741,19.4803,19.4616,19.4616,31100.0
2006-02-22 11:30:00,31.17,31.18,31.13,31.14,18200.0,19.4616,19.4679,19.4366,19.4429,18200.0
2006-02-22 11:35:00,31.14,31.16,31.11,31.14,34900.0,19.4429,19.4554,19.4241,19.4429,34900.0
2006-02-22 11:40:00,31.14,31.15,31.12,31.15,151200.0,19.4429,19.4491,19.4304,19.4491,151200.0
2006-02-22 11:45:00,31.15,31.16,31.14,31.14,14100.0,19.4491,19.4554,19.4429,19.4429,14100.0
2006-02-22 11:50:00,31.15,31.16,31.13,31.15,65700.0,19.4491,19.4554,19.4366,19.4491,65700.0
2006-02-22 11:55:00,31.15,31.17,31.14,31.17,18600.0,19.4491,19.4616,19.4429,19.4616,18600.0
2006-02-22 12:00:00,31.17,31.17,31.15,31.17,26200.0,19.4616,19.4616,19.4491,19.4616,26200.0
2006-02-22 12:05:00,31.17,31.18,31.16,31.18,28900.0,19.4616,19.4679,19.4554,19.4679,28900.0
2006-02-22 12:10:00,31.18,31.18,31.17,31.17,18300.0,19.4679,19.4679,19.4616,19.4616,18300.0
2006-02-22 12:15:00,31.17,31.19,31.16,31.16,24600.0,19.4616,19.4741,19.4554,19.4554,24600.0
2006-02-22 12:20:00,31.16,31.19,31.16,31.19,21000.0,19.4554,19.4741,19.4554,19.4741,21000.0
2006-02-22 12:25:00,31.18,31.18,31.11,31.11,34700.0,19.4679,19.4679,19.4241,19.4241,34700.0
2006-02-22 12:30:00,31.1,31.14,31.1,31.13,9700.0,19.4179,19.4429,19.4179,19.4366,9700.0
2006-02-22 12:35:00,31.12,31.16,31.11,31.16,10300.0,19.4304,19.4554,19.4241,19.4554,10300.0
2006-02-22 12:40:00,31.16,31.19,31.15,31.15,24400.0,19.4554,19.4741,19.4491,19.4491,24400.0
2006-02-22 12:45:00,31.15,31.17,31.14,31.15,16700.0,19.4491,19.4616,19.4429,19.4491,16700.0
2006-02-22 12:50:00,31.15,31.15,31.14,31.15,6500.0,19.4491,19.4491,19.4429,19.4491,6500.0
2006-02-22 12:55:00,31.15,31.18,31.14,31.17,14800.0,19.4491,19.4679,19.4429,19.4616,14800.0
2006-02-22 13:00:00,31.17,31.18,31.16,31.17,29800.0,19.4616,19.4679,19.4554,19.4616,29800.0
2006-02-22 13:05:00,31.17,31.2,31.17,31.2,11700.0,19.4616,19.4803,19.4616,19.4803,11700.0
2006-02-22 13:10:00,31.19,31.2,31.17,31.2,46800.0,19.4741,19.4803,19.4616,19.4803,46800.0
2006-02-22 13:15:00,31.19,31.21,31.18,31.2,28800.0,19.4741,19.4866,19.4679,19.4803,28800.0
2006-02-22 13:20:00,31.2,31.27,31.18,31.21,48500.0,19.4803,19.524,19.4679,19.4866,48500.0
2006-02-22 13:25:00,31.21,31.25,31.2,31.23,15300.0,19.4866,19.5116,19.4803,19.4991,15300.0
2006-02-22 13:30:00,31.26,31.26,31.17,31.17,33200.0,19.5178,19.5178,19.4616,19.4616,33200.0
2006-02-22 13:35:00,31.17,31.19,31.17,31.19,14100.0,19.4616,19.4741,19.4616,19.4741,14100.0
2006-02-22 13:40:00,31.19,31.2,31.16,31.19,13500.0,19.4741,19.4803,19.4554,19.4741,13500.0
2006-02-22 13:45:00,31.18,31.2,31.16,31.16,27100.0,19.4679,19.4803,19.4554,19.4554,27100.0
2006-02-22 13:50:00,31.15,31.18,31.14,31.18,13400.0,19.4491,19.4679,19.4429,19.4679,13400.0
2006-02-22 13:55:00,31.18,31.2,31.18,31.2,11600.0,19.4679,19.4803,19.4679,19.4803,11600.0
2006-02-22 14:00:00,31.19,31.2,31.19,31.19,4900.0,19.4741,19.4803,19.4741,19.4741,4900.0
2006-02-22 14:05:00,31.19,31.2,31.16,31.16,27700.0,19.4741,19.4803,19.4554,19.4554,27700.0
2006-02-22 14:10:00,31.17,31.2,31.16,31.19,30900.0,19.4616,19.4803,19.4554,19.4741,30900.0
2006-02-22 14:15:00,31.19,31.2,31.16,31.17,18600.0,19.4741,19.4803,19.4554,19.4616,18600.0
2006-02-22 14:20:00,31.17,31.18,31.16,31.17,20300.0,19.4616,19.4679,19.4554,19.4616,20300.0
2006-02-22 14:25:00,31.16,31.17,31.14,31.14,13500.0,19.4554,19.4616,19.4429,19.4429,13500.0
2006-02-22 14:30:00,31.14,31.15,31.13,31.15,10100.0,19.4429,19.4491,19.4366,19.4491,10100.0
2006-02-22 14:35:00,31.15,31.15,31.12,31.15,13400.0,19.4491,19.4491,19.4304,19.4491,13400.0
2006-02-22 14:40:00,31.14,31.15,31.13,31.15,17600.0,19.4429,19.4491,19.4366,19.4491,17600.0
2006-02-22 14:45:00,31.15,31.16,31.14,31.15,23000.0,19.4491,19.4554,19.4429,19.4491,23000.0
2006-02-22 14:50:00,31.15,31.16,31.11,31.12,36200.0,19.4491,19.4554,19.4241,19.4304,36200.0
2006-02-22 14:55:00,31.12,31.15,31.11,31.13,62900.0,19.4304,19.4491,19.4241,19.4366,62900.0
2006-02-22 15:00:00,31.13,31.13,31.1,31.12,18400.0,19.4366,19.4366,19.4179,19.4304,18400.0
2006-02-22 15:05:00,31.12,31.14,31.1,31.11,27100.0,19.4304,19.4429,19.4179,19.4241,27100.0
2006-02-22 15:10:00,31.1,31.11,31.09,31.1,61600.0,19.4179,19.4241,19.4117,19.4179,61600.0
2006-02-22 15:15:00,31.1,31.1,31.04,31.05,42500.0,19.4179,19.4179,19.3804,19.3867,42500.0
2006-02-22 15:20:00,31.05,31.08,31.05,31.06,37600.0,19.3867,19.4054,19.3867,19.3929,37600.0
2006-02-22 15:25:00,31.06,31.09,31.06,31.09,18000.0,19.3929,19.4117,19.3929,19.4117,18000.0
2006-02-22 15:30:00,31.1,31.15,31.1,31.11,33700.0,19.4179,19.4491,19.4179,19.4241,33700.0
2006-02-22 15:35:00,31.11,31.11,31.09,31.09,38000.0,19.4241,19.4241,19.4117,19.4117,38000.0
2006-02-22 15:40:00,31.09,31.1,31.03,31.04,93500.0,19.4117,19.4179,19.3742,19.3804,93500.0
2006-02-22 15:45:00,31.04,31.07,31.03,31.06,45700.0,19.3804,19.3992,19.3742,19.3929,45700.0
2006-02-22 15:50:00,31.05,31.11,31.05,31.1,48100.0,19.3867,19.4241,19.3867,19.4179,48100.0
2006-02-22 15:55:00,31.1,31.11,31.05,31.05,52800.0,19.4179,19.4241,19.3867,19.3867,52800.0
2006-02-23 09:30:00,31.1,31.27,31.1,31.27,121000.0,19.4179,19.524,19.4179,19.524,121000.0
2006-02-23 09:35:00,31.27,31.27,31.18,31.19,32600.0,19.524,19.524,19.4679,19.4741,32600.0
2006-02-23 09:40:00,31.19,31.24,31.15,31.21,38900.0,19.4741,19.5053,19.4491,19.4866,38900.0
2006-02-23 09:45:00,31.2,31.24,31.18,31.22,28800.0,19.4803,19.5053,19.4679,19.4928,28800.0
2006-02-23 09:50:00,31.22,31.24,31.16,31.18,85900.0,19.4928,19.5053,19.4554,19.4679,85900.0
2006-02-23 09:55:00,31.18,31.21,31.15,31.16,124700.0,19.4679,19.4866,19.4491,19.4554,124700.0
2006-02-23 10:00:00,31.16,31.16,31.1,31.13,25500.0,19.4554,19.4554,19.4179,19.4366,25500.0
2006-02-23 10:05:00,31.14,31.17,31.13,31.17,13700.0,19.4429,19.4616,19.4366,19.4616,13700.0
2006-02-23 10:10:00,31.17,31.19,31.17,31.17,20800.0,19.4616,19.4741,19.4616,19.4616,20800.0
2006-02-23 10:15:00,31.19,31.2,31.17,31.18,28100.0,19.4741,19.4803,19.4616,19.4679,28100.0
2006-02-23 10:20:00,31.18,31.19,31.11,31.11,53000.0,19.4679,19.4741,19.4241,19.4241,53000.0
2006-02-23 10:25:00,31.13,31.14,31.1,31.11,69200.0,19.4366,19.4429,19.4179,19.4241,69200.0
2006-02-23 10:30:00,31.1,31.14,31.07,31.09,33000.0,19.4179,19.4429,19.3992,19.4117,33000.0
2006-02-23 10:35:00,31.09,31.12,31.08,31.1,28000.0,19.4117,19.4304,19.4054,19.4179,28000.0
2006-02-23 10:40:00,31.1,31.1,31.06,31.06,24800.0,19.4179,19.4179,19.3929,19.3929,24800.0
2006-02-23 10:45:00,31.07,31.07,30.99,31.0,101900.0,19.3992,19.3992,19.3492,19.3555,101900.0
2006-02-23 10:50:00,31.0,31.05,30.98,31.0,65900.0,19.3555,19.3867,19.343,19.3555,65900.0
2006-02-23 10:55:00,31.0,31.0,30.98,31.0,18700.0,19.3555,19.3555,19.343,19.3555,18700.0
2006-02-23 11:00:00,31.01,31.01,30.98,30.98,30100.0,19.3617,19.3617,19.343,19.343,30100.0
2006-02-23 11:05:00,30.98,31.0,30.96,30.98,20500.0,19.343,19.3555,19.3305,19.343,20500.0
2006-02-23 11:10:00,30.98,31.02,30.97,31.0,22300.0,19.343,19.368,19.3367,19.3555,22300.0
2006-02-23 11:15:00,30.99,31.0,30.98,31.0,12400.0,19.3492,19.3555,19.343,19.3555,12400.0
2006-02-23 11:20:00,31.0,31.0,30.96,30.99,22500.0,19.3555,19.3555,19.3305,19.3492,22500.0
2006-02-23 11:25:00,30.99,31.0,30.96,30.99,22600.0,19.3492,19.3555,19.3305,19.3492,22600.0
2006-02-23 11:30:00,31.0,31.0,30.97,30.97,28700.0,19.3555,19.3555,19.3367,19.3367,28700.0
2006-02-23 11:35:00,30.96,30.99,30.96,30.99,5100.0,19.3305,19.3492,19.3305,19.3492,5100.0
2006-02-23 11:40:00,30.98,31.0,30.98,30.98,13400.0,19.343,19.3555,19.343,19.343,13400.0
2006-02-23 11:45:00,30.99,31.0,30.99,30.99,8700.0,19.3492,19.3555,19.3492,19.3492,8700.0
2006-02-23 11:50:00,30.99,31.0,30.98,30.98,71600.0,19.3492,19.3555,19.343,19.343,71600.0
2006-02-23 11:55:00,30.99,31.0,30.91,30.98,33100.0,19.3492,19.3555,19.2993,19.343,33100.0
2006-02-23 12:00:00,30.97,30.99,30.96,30.99,9600.0,19.3367,19.3492,19.3305,19.3492,9600.0
2006-02-23 12:05:00,30.99,31.0,30.98,31.0,11400.0,19.3492,19.3555,19.343,19.3555,11400.0
2006-02-23 12:10:00,31.0,31.0,30.98,30.98,15300.0,19.3555,19.3555,19.343,19.343,15300.0
2006-02-23 12:15:00,30.98,30.99,30.97,30.99,21400.0,19.343,19.3492,19.3367,19.3492,21400.0
2006-02-23 12:20:00,30.98,30.99,30.93,30.99,34300.0,19.343,19.3492,19.3118,19.3492,34300.0
2006-02-23 12:25:00,30.99,30.99,30.98,30.98,10300.0,19.3492,19.3492,19.343,19.343,10300.0
2006-02-23 12:30:00,30.98,30.99,30.94,30.95,38700.0,19.343,19.3492,19.318,19.3242,38700.0
2006-02-23 12:35:00,30.95,30.98,30.94,30.98,20400.0,19.3242,19.343,19.318,19.343,20400.0
2006-02-23 12:40:00,30.98,30.99,30.96,30.99,23900.0,19.343,19.3492,19.3305,19.3492,23900.0
2006-02-23 12:45:00,30.99,31.0,30.98,31.0,18800.0,19.3492,19.3555,19.343,19.3555,18800.0
2006-02-23 12:50:00,31.0,31.0,30.96,30.98,34700.0,19.3555,19.3555,19.3305,19.343,34700.0
2006-02-23 12:55:00,30.97,30.99,30.96,30.98,22400.0,19.3367,19.3492,19.3305,19.343,22400.0
2006-02-23 13:00:00,30.99,31.0,30.99,31.0,214400.0,19.3492,19.3555,19.3492,19.3555,214400.0
2006-02-23 13:05:00,31.0,31.02,30.95,30.95,60800.0,19.3555,19.368,19.3242,19.3242,60800.0
2006-02-23 13:10:00,30.97,30.99,30.93,30.99,44800.0,19.3367,19.3492,19.3118,19.3492,44800.0
2006-02-23 13:15:00,31.0,31.0,30.98,30.99,25200.0,19.3555,19.3555,19.343,19.3492,25200.0
2006-02-23 13:20:00,30.99,31.0,30.99,31.0,7700.0,19.3492,19.3555,19.3492,19.3555,7700.0
2006-02-23 13:25:00,30.99,31.0,30.99,31.0,6700.0,19.3492,19.3555,19.3492,19.3555,6700.0
2006-02-23 13:30:00,31.0,31.0,30.98,30.99,17700.0,19.3555,19.3555,19.343,19.3492,17700.0
2006-02-23 13:35:00,30.99,31.0,30.98,30.99,14200.0,19.3492,19.3555,19.343,19.3492,14200.0
2006-02-23 13:40:00,31.0,31.0,30.98,30.99,16500.0,19.3555,19.3555,19.343,19.3492,16500.0
2006-02-23 13:45:00,30.98,31.0,30.98,30.99,16600.0,19.343,19.3555,19.343,19.3492,16600.0
2006-02-23 13:50:00,30.99,31.0,30.98,31.0,12400.0,19.3492,19.3555,19.343,19.3555,12400.0
2006-02-23 13:55:00,31.0,31.0,30.99,31.0,7700.0,19.3555,19.3555,19.3492,19.3555,7700.0
2006-02-23 14:00:00,31.0,31.0,30.99,31.0,19400.0,19.3555,19.3555,19.3492,19.3555,19400.0
2006-02-23 14:05:00,31.0,31.01,30.99,30.99,27100.0,19.3555,19.3617,19.3492,19.3492,27100.0
2006-02-23 14:10:00,31.0,31.01,30.98,30.98,47100.0,19.3555,19.3617,19.343,19.343,47100.0
2006-02-23 14:15:00,30.98,31.0,30.98,30.99,23900.0,19.343,19.3555,19.343,19.3492,23900.0
2006-02-23 14:20:00,30.99,31.0,30.98,30.99,16500.0,19.3492,19.3555,19.343,19.3492,16500.0
2006-02-23 14:25:00,31.0,31.0,30.99,31.0,14000.0,19.3555,19.3555,19.3492,19.3555,14000.0
2006-02-23 14:30:00,31.0,31.0,30.99,31.0,13500.0,19.3555,19.3555,19.3492,19.3555,13500.0
2006-02-23 14:35:00,31.0,31.0,30.99,31.0,57000.0,19.3555,19.3555,19.3492,19.3555,57000.0
2006-02-23 14:40:00,31.0,31.0,30.99,30.99,11600.0,19.3555,19.3555,19.3492,19.3492,11600.0
2006-02-23 14:45:00,31.0,31.0,30.99,31.0,29500.0,19.3555,19.3555,19.3492,19.3555,29500.0
2006-02-23 14:50:00,31.0,31.0,30.99,31.0,12700.0,19.3555,19.3555,19.3492,19.3555,12700.0
2006-02-23 14:55:00,30.99,31.0,30.98,30.99,14800.0,19.3492,19.3555,19.343,19.3492,14800.0
2006-02-23 15:00:00,31.0,31.0,30.99,30.99,4000.0,19.3555,19.3555,19.3492,19.3492,4000.0
2006-02-23 15:05:00,31.0,31.0,30.99,31.0,10600.0,19.3555,19.3555,19.3492,19.3555,10600.0
2006-02-23 15:10:00,31.0,31.0,30.99,30.99,18000.0,19.3555,19.3555,19.3492,19.3492,18000.0
2006-02-23 15:15:00,30.99,31.0,30.99,30.99,12000.0,19.3492,19.3555,19.3492,19.3492,12000.0
2006-02-23 15:20:00,31.0,31.0,30.99,31.0,15100.0,19.3555,19.3555,19.3492,19.3555,15100.0
2006-02-23 15:25:00,31.0,31.0,30.98,30.99,47400.0,19.3555,19.3555,19.343,19.3492,47400.0
2006-02-23 15:30:00,30.99,30.99,30.98,30.99,32100.0,19.3492,19.3492,19.343,19.3492,32100.0
2006-02-23 15:35:00,30.99,30.99,30.98,30.98,38800.0,19.3492,19.3492,19.343,19.343,38800.0
2006-02-23 15:40:00,30.98,31.0,30.98,30.98,84500.0,19.343,19.3555,19.343,19.343,84500.0
2006-02-23 15:45:00,30.99,30.99,30.97,30.98,50200.0,19.3492,19.3492,19.3367,19.343,50200.0
2006-02-23 15:50:00,30.98,30.99,30.95,30.96,54000.0,19.343,19.3492,19.3242,19.3305,54000.0
2006-02-23 15:55:00,30.96,30.99,30.96,30.98,85900.0,19.3305,19.3492,19.3305,19.343,85900.0
2006-02-24 09:30:00,31.0,31.0,30.99,30.99,94200.0,19.3555,19.3555,19.3492,19.3492,94200.0
2006-02-24 09:35:00,30.99,31.05,30.99,31.04,19200.0,19.3492,19.3867,19.3492,19.3804,19200.0
2006-02-24 09:40:00,31.04,31.04,31.0,31.03,14100.0,19.3804,19.3804,19.3555,19.3742,14100.0
2006-02-24 09:45:00,31.04,31.05,30.99,31.03,35400.0,19.3804,19.3867,19.3492,19.3742,35400.0
2006-02-24 09:50:00,31.03,31.15,31.03,31.13,32400.0,19.3742,19.4491,19.3742,19.4366,32400.0
2006-02-24 09:55:00,31.13,31.14,31.02,31.03,41800.0,19.4366,19.4429,19.368,19.3742,41800.0
2006-02-24 10:00:00,31.03,31.08,31.02,31.03,41700.0,19.3742,19.4054,19.368,19.3742,41700.0
2006-02-24 10:05:00,31.02,31.02,30.95,30.98,16900.0,19.368,19.368,19.3242,19.343,16900.0
2006-02-24 10:10:00,30.99,31.0,30.96,30.96,23600.0,19.3492,19.3555,19.3305,19.3305,23600.0
2006-02-24 10:15:00,30.98,30.98,30.95,30.95,8500.0,19.343,19.343,19.3242,19.3242,8500.0
2006-02-24 10:20:00,30.96,30.96,30.92,30.93,34100.0,19.3305,19.3305,19.3055,19.3118,34100.0
2006-02-24 10:25:00,30.92,30.95,30.91,30.92,17300.0,19.3055,19.3242,19.2993,19.3055,17300.0
2006-02-24 10:30:00,30.92,30.93,30.86,30.87,18000.0,19.3055,19.3118,19.2681,19.2743,18000.0
2006-02-24 10:35:00,30.87,30.87,30.81,30.83,38300.0,19.2743,19.2743,19.2368,19.2493,38300.0
2006-02-24 10:40:00,30.84,30.9,30.83,30.9,15200.0,19.2556,19.293,19.2493,19.293,15200.0
2006-02-24 10:45:00,30.9,30.93,30.88,30.89,17500.0,19.293,19.3118,19.2805,19.2868,17500.0
2006-02-24 10:50:00,30.89,30.94,30.86,30.94,19100.0,19.2868,19.318,19.2681,19.318,19100.0
2006-02-24 10:55:00,30.94,30.95,30.93,30.93,24400.0,19.318,19.3242,19.3118,19.3118,24400.0
2006-02-24 11:00:00,30.93,30.93,30.87,30.93,60700.0,19.3118,19.3118,19.2743,19.3118,60700.0
2006-02-24 11:05:00,30.95,30.95,30.87,30.9,21600.0,19.3242,19.3242,19.2743,19.293,21600.0
2006-02-24 11:10:00,30.9,30.9,30.85,30.87,24500.0,19.293,19.293,19.2618,19.2743,24500.0
2006-02-24 11:15:00,30.9,30.9,30.87,30.88,5000.0,19.293,19.293,19.2743,19.2805,5000.0
2006-02-24 11:20:00,30.88,30.89,30.87,30.89,6100.0,19.2805,19.2868,19.2743,19.2868,6100.0
2006-02-24 11:25:00,30.89,30.9,30.88,30.89,9500.0,19.2868,19.293,19.2805,19.2868,9500.0
2006-02-24 11:30:00,30.89,30.89,30.87,30.87,8800.0,19.2868,19.2868,19.2743,19.2743,8800.0
2006-02-24 11:35:00,30.87,30.91,30.87,30.88,22500.0,19.2743,19.2993,19.2743,19.2805,22500.0
2006-02-24 11:40:00,30.89,30.89,30.88,30.88,3800.0,19.2868,19.2868,19.2805,19.2805,3800.0
2006-02-24 11:45:00,30.89,30.9,30.88,30.89,37100.0,19.2868,19.293,19.2805,19.2868,37100.0
2006-02-24 11:50:00,30.88,30.9,30.87,30.87,20100.0,19.2805,19.293,19.2743,19.2743,20100.0
2006-02-24 11:55:00,30.89,30.9,30.88,30.89,7400.0,19.2868,19.293,19.2805,19.2868,7400.0
2006-02-24 12:00:00,30.9,30.9,30.88,30.88,9800.0,19.293,19.293,19.2805,19.2805,9800.0
2006-02-24 12:05:00,30.89,30.89,30.88,30.89,6800.0,19.2868,19.2868,19.2805,19.2868,6800.0
2006-02-24 12:10:00,30.89,30.89,30.87,30.88,9700.0,19.2868,19.2868,19.2743,19.2805,9700.0
2006-02-24 12:15:00,30.88,30.88,30.86,30.88,7900.0,19.2805,19.2805,19.2681,19.2805,7900.0
2006-02-24 12:20:00,30.88,30.89,30.88,30.89,12400.0,19.2805,19.2868,19.2805,19.2868,12400.0
2006-02-24 12:25:00,30.89,30.89,30.81,30.82,22000.0,19.2868,19.2868,19.2368,19.2431,22000.0
2006-02-24 12:30:00,30.82,30.85,30.8,30.82,19300.0,19.2431,19.2618,19.2306,19.2431,19300.0
2006-02-24 12:35:00,30.82,30.86,30.82,30.83,9500.0,19.2431,19.2681,19.2431,19.2493,9500.0
2006-02-24 12:40:00,30.84,30.87,30.82,30.86,33300.0,19.2556,19.2743,19.2431,19.2681,33300.0
2006-02-24 12:45:00,30.86,30.86,30.78,30.83,19700.0,19.2681,19.2681,19.2181,19.2493,19700.0
2006-02-24 12:50:00,30.82,30.86,30.82,30.85,14500.0,19.2431,19.2681,19.2431,19.2618,14500.0
2006-02-24 12:55:00,30.84,30.85,30.77,30.77,24300.0,19.2556,19.2618,19.2119,19.2119,24300.0
2006-02-24 13:00:00,30.77,30.78,30.71,30.73,50400.0,19.2119,19.2181,19.1744,19.1869,50400.0
2006-02-24 13:05:00,30.72,30.77,30.71,30.77,22000.0,19.1806,19.2119,19.1744,19.2119,22000.0
2006-02-24 13:10:00,30.75,30.77,30.72,30.75,11200.0,19.1994,19.2119,19.1806,19.1994,11200.0
2006-02-24 13:15:00,30.75,30.79,30.75,30.79,8500.0,19.1994,19.2243,19.1994,19.2243,8500.0
2006-02-24 13:20:00,30.79,30.8,30.76,30.78,6700.0,19.2243,19.2306,19.2056,19.2181,6700.0
2006-02-24 13:25:00,30.78,30.79,30.71,30.72,41300.0,19.2181,19.2243,19.1744,19.1806,41300.0
2006-02-24 13:30:00,30.72,30.75,30.72,30.73,7700.0,19.1806,19.1994,19.1806,19.1869,7700.0
2006-02-24 13:35:00,30.73,30.75,30.7,30.75,10900.0,19.1869,19.1994,19.1682,19.1994,10900.0
2006-02-24 13:40:00,30.74,30.74,30.68,30.69,72300.0,19.1931,19.1931,19.1557,19.1619,72300.0
2006-02-24 13:45:00,30.68,30.74,30.68,30.73,15400.0,19.1557,19.1931,19.1557,19.1869,15400.0
2006-02-24 13:50:00,30.74,30.74,30.7,30.71,9500.0,19.1931,19.1931,19.1682,19.1744,9500.0
2006-02-24 13:55:00,30.73,30.73,30.7,30.71,10600.0,19.1869,19.1869,19.1682,19.1744,10600.0
2006-02-24 14:00:00,30.71,30.75,30.71,30.75,28100.0,19.1744,19.1994,19.1744,19.1994,28100.0
2006-02-24 14:05:00,30.74,30.76,30.72,30.75,28900.0,19.1931,19.2056,19.1806,19.1994,28900.0
2006-02-24 14:10:00,30.76,30.76,30.73,30.76,57000.0,19.2056,19.2056,19.1869,19.2056,57000.0
2006-02-24 14:15:00,30.76,30.8,30.76,30.79,36800.0,19.2056,19.2306,19.2056,19.2243,36800.0
2006-02-24 14:20:00,30.8,30.82,30.79,30.81,56700.0,19.2306,19.2431,19.2243,19.2368,56700.0
2006-02-24 14:25:00,30.82,30.86,30.81,30.85,37900.0,19.2431,19.2681,19.2368,19.2618,37900.0
2006-02-24 14:30:00,30.85,30.9,30.81,30.9,79700.0,19.2618,19.293,19.2368,19.293,79700.0
2006-02-24 14:35:00,30.9,30.92,30.88,30.89,20900.0,19.293,19.3055,19.2805,19.2868,20900.0
2006-02-24 14:40:00,30.88,30.89,30.88,30.89,20700.0,19.2805,19.2868,19.2805,19.2868,20700.0
2006-02-24 14:45:00,30.89,30.9,30.88,30.9,15600.0,19.2868,19.293,19.2805,19.293,15600.0
2006-02-24 14:50:00,30.89,30.91,30.88,30.89,27800.0,19.2868,19.2993,19.2805,19.2868,27800.0
2006-02-24 14:55:00,30.9,30.93,30.9,30.92,82300.0,19.293,19.3118,19.293,19.3055,82300.0
2006-02-24 15:00:00,30.92,30.96,30.92,30.94,58300.0,19.3055,19.3305,19.3055,19.318,58300.0
2006-02-24 15:05:00,30.94,30.95,30.93,30.94,38900.0,19.318,19.3242,19.3118,19.318,38900.0
2006-02-24 15:10:00,30.94,31.09,30.93,31.0,82500.0,19.318,19.4117,19.3118,19.3555,82500.0
2006-02-24 15:15:00,31.0,31.02,30.98,30.99,110300.0,19.3555,19.368,19.343,19.3492,110300.0
2006-02-24 15:20:00,31.0,31.06,30.99,31.05,58500.0,19.3555,19.3929,19.3492,19.3867,58500.0
2006-02-24 15:25:00,31.05,31.06,31.01,31.01,55400.0,19.3867,19.3929,19.3617,19.3617,55400.0
2006-02-24 15:30:00,31.01,31.02,30.98,30.98,36800.0,19.3617,19.368,19.343,19.343,36800.0
2006-02-24 15:35:00,30.98,31.04,30.98,31.04,50600.0,19.343,19.3804,19.343,19.3804,50600.0
2006-02-24 15:40:00,31.04,31.08,31.03,31.06,71600.0,19.3804,19.4054,19.3742,19.3929,71600.0
2006-02-24 15:45:00,31.06,31.09,31.04,31.04,48500.0,19.3929,19.4117,19.3804,19.3804,48500.0
2006-02-24 15:50:00,31.05,31.06,30.89,30.91,110100.0,19.3867,19.3929,19.2868,19.2993,110100.0
2006-02-24 15:55:00,30.91,31.0,30.89,30.96,130400.0,19.2993,19.3555,19.2868,19.3305,130400.0
2006-02-27 09:30:00,31.28,31.43,31.28,31.43,178500.0,19.5303,19.6239,19.5303,19.6239,178500.0
2006-02-27 09:35:00,31.43,31.5,31.41,31.46,67400.0,19.6239,19.6677,19.6115,19.6427,67400.0
2006-02-27 09:40:00,31.45,31.49,31.44,31.46,126700.0,19.6364,19.6614,19.6302,19.6427,126700.0
2006-02-27 09:45:00,31.46,31.46,31.0,31.35,60000.0,19.6427,19.6427,19.3555,19.574,60000.0
2006-02-27 09:50:00,31.37,31.47,31.37,31.39,117100.0,19.5865,19.6489,19.5865,19.599,117100.0
2006-02-27 09:55:00,31.4,31.44,31.39,31.44,38600.0,19.6052,19.6302,19.599,19.6302,38600.0
2006-02-27 10:00:00,31.41,31.45,31.41,31.44,66600.0,19.6115,19.6364,19.6115,19.6302,66600.0
2006-02-27 10:05:00,31.44,31.44,31.39,31.4,38300.0,19.6302,19.6302,19.599,19.6052,38300.0
2006-02-27 10:10:00,31.38,31.42,31.38,31.41,39200.0,19.5927,19.6177,19.5927,19.6115,39200.0
2006-02-27 10:15:00,31.41,31.44,31.41,31.42,33800.0,19.6115,19.6302,19.6115,19.6177,33800.0
2006-02-27 10:20:00,31.42,31.44,31.4,31.42,48500.0,19.6177,19.6302,19.6052,19.6177,48500.0
2006-02-27 10:25:00,31.42,31.43,31.41,31.42,68700.0,19.6177,19.6239,19.6115,19.6177,68700.0
2006-02-27 10:30:00,31.43,31.44,31.42,31.43,21300.0,19.6239,19.6302,19.6177,19.6239,21300.0
2006-02-27 10:35:00,31.42,31.43,31.42,31.43,14600.0,19.6177,19.6239,19.6177,19.6239,14600.0
2006-02-27 10:40:00,31.43,31.43,31.42,31.42,27500.0,19.6239,19.6239,19.6177,19.6177,27500.0
2006-02-27 10:45:00,31.43,31.43,31.4,31.41,41100.0,19.6239,19.6239,19.6052,19.6115,41100.0
2006-02-27 10:50:00,31.42,31.43,31.41,31.43,26100.0,19.6177,19.6239,19.6115,19.6239,26100.0
2006-02-27 10:55:00,31.42,31.43,31.39,31.4,37400.0,19.6177,19.6239,19.599,19.6052,37400.0
2006-02-27 11:00:00,31.4,31.44,31.4,31.44,23600.0,19.6052,19.6302,19.6052,19.6302,23600.0
2006-02-27 11:05:00,31.44,31.49,31.43,31.49,112700.0,19.6302,19.6614,19.6239,19.6614,112700.0
2006-02-27 11:10:00,31.5,31.5,31.48,31.5,86600.0,19.6677,19.6677,19.6552,19.6677,86600.0
2006-02-27 11:15:00,31.49,31.53,31.47,31.51,222900.0,19.6614,19.6864,19.6489,19.6739,222900.0
2006-02-27 11:20:00,31.5,31.55,31.5,31.51,92700.0,19.6677,19.6989,19.6677,19.6739,92700.0
2006-02-27 11:25:00,31.52,31.56,31.5,31.56,65200.0,19.6801,19.7051,19.6677,19.7051,65200.0
2006-02-27 11:30:00,31.56,31.58,31.53,31.53,36000.0,19.7051,19.7176,19.6864,19.6864,36000.0
2006-02-27 11:35:00,31.54,31.57,31.53,31.54,40000.0,19.6926,19.7114,19.6864,19.6926,40000.0
2006-02-27 11:40:00,31.53,31.53,31.48,31.49,33700.0,19.6864,19.6864,19.6552,19.6614,33700.0
2006-02-27 11:45:00,31.47,31.53,31.47,31.53,25100.0,19.6489,19.6864,19.6489,19.6864,25100.0
2006-02-27 11:50:00,31.52,31.57,31.51,31.55,49200.0,19.6801,19.7114,19.6739,19.6989,49200.0
2006-02-27 11:55:00,31.56,31.59,31.55,31.59,19100.0,19.7051,19.7238,19.6989,19.7238,19100.0
2006-02-27 12:00:00,31.59,31.64,31.59,31.6,55100.0,19.7238,19.7551,19.7238,19.7301,55100.0
2006-02-27 12:05:00,31.61,31.65,31.6,31.62,42600.0,19.7363,19.7613,19.7301,19.7426,42600.0
2006-02-27 12:10:00,31.63,31.66,31.55,31.56,52300.0,19.7488,19.7676,19.6989,19.7051,52300.0
2006-02-27 12:15:00,31.57,31.59,31.55,31.55,38300.0,19.7114,19.7238,19.6989,19.6989,38300.0
2006-02-27 12:20:00,31.56,31.57,31.52,31.55,17800.0,19.7051,19.7114,19.6801,19.6989,17800.0
2006-02-27 12:25:00,31.55,31.57,31.53,31.57,22300.0,19.6989,19.7114,19.6864,19.7114,22300.0
2006-02-27 12:30:00,31.58,31.59,31.54,31.54,65600.0,19.7176,19.7238,19.6926,19.6926,65600.0
2006-02-27 12:35:00,31.53,31.55,31.53,31.54,23700.0,19.6864,19.6989,19.6864,19.6926,23700.0
2006-02-27 12:40:00,31.54,31.54,31.5,31.52,58200.0,19.6926,19.6926,19.6677,19.6801,58200.0
2006-02-27 12:45:00,31.53,31.53,31.43,31.48,42100.0,19.6864,19.6864,19.6239,19.6552,42100.0
2006-02-27 12:50:00,31.49,31.54,31.49,31.53,16800.0,19.6614,19.6926,19.6614,19.6864,16800.0
2006-02-27 12:55:00,31.54,31.55,31.47,31.47,25100.0,19.6926,19.6989,19.6489,19.6489,25100.0
2006-02-27 13:00:00,31.48,31.51,31.48,31.51,11000.0,19.6552,19.6739,19.6552,19.6739,11000.0
2006-02-27 13:05:00,31.51,31.56,31.51,31.55,30800.0,19.6739,19.7051,19.6739,19.6989,30800.0
2006-02-27 13:10:00,31.55,31.61,31.55,31.61,44100.0,19.6989,19.7363,19.6989,19.7363,44100.0
2006-02-27 13:15:00,31.61,31.7,31.61,31.7,56300.0,19.7363,19.7925,19.7363,19.7925,56300.0
2006-02-27 13:20:00,31.7,31.71,31.6,31.61,72200.0,19.7925,19.7988,19.7301,19.7363,72200.0
2006-02-27 13:25:00,31.61,31.61,31.57,31.59,52500.0,19.7363,19.7363,19.7114,19.7238,52500.0
2006-02-27 13:30:00,31.6,31.66,31.59,31.65,127500.0,19.7301,19.7676,19.7238,19.7613,127500.0
2006-02-27 13:35:00,31.65,31.69,31.58,31.64,99000.0,19.7613,19.7863,19.7176,19.7551,99000.0
2006-02-27 13:40:00,31.63,31.67,31.63,31.63,115400.0,19.7488,19.7738,19.7488,19.7488,115400.0
2006-02-27 13:45:00,31.64,31.65,31.57,31.64,110500.0,19.7551,19.7613,19.7114,19.7551,110500.0
2006-02-27 13:50:00,31.64,31.68,31.62,31.65,52100.0,19.7551,19.78,19.7426,19.7613,52100.0
2006-02-27 13:55:00,31.64,31.65,31.61,31.62,52500.0,19.7551,19.7613,19.7363,19.7426,52500.0
2006-02-27 14:00:00,31.62,31.66,31.62,31.66,11500.0,19.7426,19.7676,19.7426,19.7676,11500.0
2006-02-27 14:05:00,31.66,31.66,31.62,31.63,47300.0,19.7676,19.7676,19.7426,19.7488,47300.0
2006-02-27 14:10:00,31.63,31.64,31.59,31.61,26900.0,19.7488,19.7551,19.7238,19.7363,26900.0
2006-02-27 14:15:00,31.61,31.67,31.61,31.65,18600.0,19.7363,19.7738,19.7363,19.7613,18600.0
2006-02-27 14:20:00,31.65,31.68,31.65,31.67,26400.0,19.7613,19.78,19.7613,19.7738,26400.0
2006-02-27 14:25:00,31.67,31.69,31.65,31.69,31500.0,19.7738,19.7863,19.7613,19.7863,31500.0
2006-02-27 14:30:00,31.69,31.71,31.68,31.68,52900.0,19.7863,19.7988,19.78,19.78,52900.0
2006-02-27 14:35:00,31.68,31.72,31.67,31.71,156600.0,19.78,19.805,19.7738,19.7988,156600.0
2006-02-27 14:40:00,31.72,31.75,31.68,31.7,87200.0,19.805,19.8237,19.78,19.7925,87200.0
2006-02-27 14:45:00,31.7,31.75,31.7,31.73,50900.0,19.7925,19.8237,19.7925,19.8113,50900.0
2006-02-27 14:50:00,31.73,31.75,31.73,31.75,39500.0,19.8113,19.8237,19.8113,19.8237,39500.0
2006-02-27 14:55:00,31.76,31.86,31.76,31.86,102300.0,19.83,19.8924,19.83,19.8924,102300.0
2006-02-27 15:00:00,31.86,31.87,31.84,31.87,38100.0,19.8924,19.8987,19.8799,19.8987,38100.0
2006-02-27 15:05:00,31.86,31.9,31.86,31.9,59500.0,19.8924,19.9174,19.8924,19.9174,59500.0
2006-02-27 15:10:00,31.89,31.93,31.89,31.92,63100.0,19.9112,19.9361,19.9112,19.9299,63100.0
2006-02-27 15:15:00,31.92,31.98,31.92,31.97,67500.0,19.9299,19.9673,19.9299,19.9611,67500.0
2006-02-27 15:20:00,31.96,31.98,31.95,31.98,45300.0,19.9549,19.9673,19.9486,19.9673,45300.0
2006-02-27 15:25:00,31.98,32.07,31.98,32.0,194500.0,19.9673,20.0235,19.9673,19.9798,194500.0
2006-02-27 15:30:00,32.0,32.0,31.93,31.94,64700.0,19.9798,19.9798,19.9361,19.9424,64700.0
2006-02-27 15:35:00,31.93,31.94,31.88,31.88,75400.0,19.9361,19.9424,19.9049,19.9049,75400.0
2006-02-27 15:40:00,31.87,31.92,31.82,31.9,99600.0,19.8987,19.9299,19.8675,19.9174,99600.0
2006-02-27 15:45:00,31.91,32.02,31.9,32.0,85900.0,19.9236,19.9923,19.9174,19.9798,85900.0
2006-02-27 15:50:00,32.0,32.01,31.91,31.93,154100.0,19.9798,19.9861,19.9236,19.9361,154100.0
2006-02-27 15:55:00,31.92,31.98,31.87,31.9,160900.0,19.9299,19.9673,19.8987,19.9174,160900.0
2006-02-28 09:30:00,31.9,31.9,31.8,31.8,116300.0,19.9174,19.9174,19.855,19.855,116300.0
2006-02-28 09:35:00,31.8,31.83,31.75,31.79,34300.0,19.855,19.8737,19.8237,19.8487,34300.0
2006-02-28 09:40:00,31.78,31.86,31.77,31.77,38300.0,19.8425,19.8924,19.8362,19.8362,38300.0
2006-02-28 09:45:00,31.78,31.89,31.78,31.89,57700.0,19.8425,19.9112,19.8425,19.9112,57700.0
2006-02-28 09:50:00,31.88,31.89,31.79,31.8,61200.0,19.9049,19.9112,19.8487,19.855,61200.0
2006-02-28 09:55:00,31.81,31.86,31.8,31.81,35300.0,19.8612,19.8924,19.855,19.8612,35300.0
2006-02-28 10:00:00,31.81,31.81,31.72,31.73,65400.0,19.8612,19.8612,19.805,19.8113,65400.0
2006-02-28 10:05:00,31.73,31.76,31.68,31.73,65200.0,19.8113,19.83,19.78,19.8113,65200.0
2006-02-28 10:10:00,31.72,31.73,31.66,31.67,37200.0,19.805,19.8113,19.7676,19.7738,37200.0
2006-02-28 10:15:00,31.68,31.77,31.66,31.68,54600.0,19.78,19.8362,19.7676,19.78,54600.0
2006-02-28 10:20:00,31.68,31.69,31.67,31.69,27300.0,19.78,19.7863,19.7738,19.7863,27300.0
2006-02-28 10:25:00,31.68,31.68,31.61,31.61,55900.0,19.78,19.78,19.7363,19.7363,55900.0
2006-02-28 10:30:00,31.63,31.63,31.55,31.6,45500.0,19.7488,19.7488,19.6989,19.7301,45500.0
2006-02-28 10:35:00,31.58,31.58,31.55,31.58,47300.0,19.7176,19.7176,19.6989,19.7176,47300.0
2006-02-28 10:40:00,31.58,31.6,31.51,31.59,44000.0,19.7176,19.7301,19.6739,19.7238,44000.0
2006-02-28 10:45:00,31.58,31.62,31.5,31.53,50600.0,19.7176,19.7426,19.6677,19.6864,50600.0
2006-02-28 10:50:00,31.53,31.54,31.5,31.5,21300.0,19.6864,19.6926,19.6677,19.6677,21300.0
2006-02-28 10:55:00,31.52,31.52,31.45,31.45,17000.0,19.6801,19.6801,19.6364,19.6364,17000.0
2006-02-28 11:00:00,31.45,31.45,31.41,31.44,54800.0,19.6364,19.6364,19.6115,19.6302,54800.0
2006-02-28 11:05:00,31.42,31.42,31.31,31.32,68500.0,19.6177,19.6177,19.549,19.5553,68500.0
2006-02-28 11:10:00,31.32,31.33,31.27,31.3,47500.0,19.5553,19.5615,19.524,19.5428,47500.0
2006-02-28 11:15:00,31.29,31.31,31.28,31.3,25900.0,19.5365,19.549,19.5303,19.5428,25900.0
2006-02-28 11:20:00,31.3,31.35,31.3,31.33,18300.0,19.5428,19.574,19.5428,19.5615,18300.0
2006-02-28 11:25:00,31.33,31.42,31.33,31.35,61200.0,19.5615,19.6177,19.5615,19.574,61200.0
2006-02-28 11:30:00,31.34,31.35,31.31,31.35,22400.0,19.5678,19.574,19.549,19.574,22400.0
2006-02-28 11:35:00,31.35,31.38,31.34,31.37,44500.0,19.574,19.5927,19.5678,19.5865,44500.0
2006-02-28 11:40:00,31.34,31.41,31.34,31.36,21800.0,19.5678,19.6115,19.5678,19.5802,21800.0
2006-02-28 11:45:00,31.36,31.36,31.34,31.35,62600.0,19.5802,19.5802,19.5678,19.574,62600.0
2006-02-28 11:50:00,31.34,31.36,31.33,31.34,63900.0,19.5678,19.5802,19.5615,19.5678,63900.0
2006-02-28 11:55:00,31.33,31.35,31.33,31.33,10200.0,19.5615,19.574,19.5615,19.5615,10200.0
2006-02-28 12:00:00,31.33,31.33,31.29,31.3,119900.0,19.5615,19.5615,19.5365,19.5428,119900.0
2006-02-28 12:05:00,31.31,31.31,31.28,31.3,31800.0,19.549,19.549,19.5303,19.5428,31800.0
2006-02-28 12:10:00,31.3,31.35,31.29,31.32,42200.0,19.5428,19.574,19.5365,19.5553,42200.0
2006-02-28 12:15:00,31.33,31.34,31.32,31.33,19900.0,19.5615,19.5678,19.5553,19.5615,19900.0
2006-02-28 12:20:00,31.33,31.34,31.3,31.34,12600.0,19.5615,19.5678,19.5428,19.5678,12600.0
2006-02-28 12:25:00,31.34,31.34,31.28,31.29,14000.0,19.5678,19.5678,19.5303,19.5365,14000.0
2006-02-28 12:30:00,31.28,31.28,31.24,31.26,48900.0,19.5303,19.5303,19.5053,19.5178,48900.0
2006-02-28 12:35:00,31.26,31.28,31.25,31.27,30200.0,19.5178,19.5303,19.5116,19.524,30200.0
2006-02-28 12:40:00,31.28,31.31,31.27,31.3,8200.0,19.5303,19.549,19.524,19.5428,8200.0
2006-02-28 12:45:00,31.29,31.33,31.29,31.32,16000.0,19.5365,19.5615,19.5365,19.5553,16000.0
2006-02-28 12:50:00,31.32,31.34,31.32,31.33,15300.0,19.5553,19.5678,19.5553,19.5615,15300.0
2006-02-28 12:55:00,31.33,31.33,31.3,31.31,7900.0,19.5615,19.5615,19.5428,19.549,7900.0
2006-02-28 13:00:00,31.31,31.35,31.31,31.35,12900.0,19.549,19.574,19.549,19.574,12900.0
2006-02-28 13:05:00,31.33,31.34,31.31,31.31,16000.0,19.5615,19.5678,19.549,19.549,16000.0
2006-02-28 13:10:00,31.31,31.32,31.3,31.3,10700.0,19.549,19.5553,19.5428,19.5428,10700.0
2006-02-28 13:15:00,31.3,31.33,31.29,31.32,31900.0,19.5428,19.5615,19.5365,19.5553,31900.0
2006-02-28 13:20:00,31.32,31.34,31.31,31.33,13200.0,19.5553,19.5678,19.549,19.5615,13200.0
2006-02-28 13:25:00,31.34,31.37,31.33,31.37,13200.0,19.5678,19.5865,19.5615,19.5865,13200.0
2006-02-28 13:30:00,31.35,31.43,31.35,31.42,17800.0,19.574,19.6239,19.574,19.6177,17800.0
2006-02-28 13:35:00,31.42,31.42,31.33,31.34,16100.0,19.6177,19.6177,19.5615,19.5678,16100.0
2006-02-28 13:40:00,31.34,31.35,31.31,31.32,17000.0,19.5678,19.574,19.549,19.5553,17000.0
2006-02-28 13:45:00,31.33,31.38,31.32,31.38,18400.0,19.5615,19.5927,19.5553,19.5927,18400.0
2006-02-28 13:50:00,31.38,31.42,31.38,31.42,13900.0,19.5927,19.6177,19.5927,19.6177,13900.0
2006-02-28 13:55:00,31.42,31.42,31.4,31.42,17700.0,19.6177,19.6177,19.6052,19.6177,17700.0
2006-02-28 14:00:00,31.42,31.42,31.38,31.42,38000.0,19.6177,19.6177,19.5927,19.6177,38000.0
2006-02-28 14:05:00,31.4,31.42,31.4,31.42,18500.0,19.6052,19.6177,19.6052,19.6177,18500.0
2006-02-28 14:10:00,31.42,31.44,31.4,31.42,20200.0,19.6177,19.6302,19.6052,19.6177,20200.0
2006-02-28 14:15:00,31.42,31.46,31.42,31.46,23100.0,19.6177,19.6427,19.6177,19.6427,23100.0
2006-02-28 14:20:00,31.46,31.46,31.42,31.44,17900.0,19.6427,19.6427,19.6177,19.6302,17900.0
2006-02-28 14:25:00,31.44,31.47,31.43,31.47,35000.0,19.6302,19.6489,19.6239,19.6489,35000.0
2006-02-28 14:30:00,31.46,31.49,31.45,31.46,31100.0,19.6427,19.6614,19.6364,19.6427,31100.0
2006-02-28 14:35:00,31.46,31.49,31.46,31.49,15200.0,19.6427,19.6614,19.6427,19.6614,15200.0
2006-02-28 14:40:00,31.49,31.52,31.48,31.51,26000.0,19.6614,19.6801,19.6552,19.6739,26000.0
2006-02-28 14:45:00,31.5,31.51,31.5,31.5,68300.0,19.6677,19.6739,19.6677,19.6677,68300.0
2006-02-28 14:50:00,31.5,31.51,31.5,31.51,31300.0,19.6677,19.6739,19.6677,19.6739,31300.0
2006-02-28 14:55:00,31.51,31.55,31.5,31.53,85200.0,19.6739,19.6989,19.6677,19.6864,85200.0
2006-02-28 15:00:00,31.55,31.6,31.54,31.59,55000.0,19.6989,19.7301,19.6926,19.7238,55000.0
2006-02-28 15:05:00,31.59,31.71,31.57,31.66,98600.0,19.7238,19.7988,19.7114,19.7676,98600.0
2006-02-28 15:10:00,31.66,31.67,31.59,31.65,64600.0,19.7676,19.7738,19.7238,19.7613,64600.0
2006-02-28 15:15:00,31.65,31.66,31.61,31.66,55400.0,19.7613,19.7676,19.7363,19.7676,55400.0
2006-02-28 15:20:00,31.65,31.67,31.61,31.67,45300.0,19.7613,19.7738,19.7363,19.7738,45300.0
2006-02-28 15:25:00,31.67,31.67,31.61,31.65,25600.0,19.7738,19.7738,19.7363,19.7613,25600.0
2006-02-28 15:30:00,31.65,31.68,31.6,31.6,40500.0,19.7613,19.78,19.7301,19.7301,40500.0
2006-02-28 15:35:00,31.6,31.64,31.59,31.6,57500.0,19.7301,19.7551,19.7238,19.7301,57500.0
2006-02-28 15:40:00,31.61,31.64,31.61,31.62,46000.0,19.7363,19.7551,19.7363,19.7426,46000.0
2006-02-28 15:45:00,31.61,31.62,31.55,31.55,49800.0,19.7363,19.7426,19.6989,19.6989,49800.0
2006-02-28 15:50:00,31.54,31.7,31.54,31.7,100900.0,19.6926,19.7925,19.6926,19.7925,100900.0
2006-02-28 15:55:00,31.7,31.73,31.66,31.71,199800.0,19.7925,19.8113,19.7676,19.7988,199800.0
2006-03-01 09:30:00,31.72,32.02,31.72,31.99,110900.0,19.805,19.9923,19.805,19.9736,110900.0
2006-03-01 09:35:00,31.99,32.1,31.94,31.99,92800.0,19.9736,20.0423,19.9424,19.9736,92800.0
2006-03-01 09:40:00,31.99,32.04,31.9,31.91,78400.0,19.9736,20.0048,19.9174,19.9236,78400.0
2006-03-01 09:45:00,31.9,31.93,31.78,31.8,47300.0,19.9174,19.9361,19.8425,19.855,47300.0
2006-03-01 09:50:00,31.86,31.87,31.78,31.8,44700.0,19.8924,19.8987,19.8425,19.855,44700.0
2006-03-01 09:55:00,31.81,31.92,31.81,31.87,22500.0,19.8612,19.9299,19.8612,19.8987,22500.0
2006-03-01 10:00:00,31.89,31.91,31.82,31.82,56700.0,19.9112,19.9236,19.8675,19.8675,56700.0
2006-03-01 10:05:00,31.83,31.83,31.74,31.74,44200.0,19.8737,19.8737,19.8175,19.8175,44200.0
2006-03-01 10:10:00,31.74,31.76,31.72,31.75,64100.0,19.8175,19.83,19.805,19.8237,64100.0
2006-03-01 10:15:00,31.75,31.75,31.68,31.7,33000.0,19.8237,19.8237,19.78,19.7925,33000.0
2006-03-01 10:20:00,31.7,31.7,31.67,31.68,46900.0,19.7925,19.7925,19.7738,19.78,46900.0
2006-03-01 10:25:00,31.68,31.71,31.61,31.62,47600.0,19.78,19.7988,19.7363,19.7426,47600.0
2006-03-01 10:30:00,31.62,31.62,31.51,31.56,44900.0,19.7426,19.7426,19.6739,19.7051,44900.0
2006-03-01 10:35:00,31.56,31.56,31.51,31.52,30600.0,19.7051,19.7051,19.6739,19.6801,30600.0
2006-03-01 10:40:00,31.52,31.57,31.51,31.57,20400.0,19.6801,19.7114,19.6739,19.7114,20400.0
2006-03-01 10:45:00,31.57,31.65,31.57,31.64,40100.0,19.7114,19.7613,19.7114,19.7551,40100.0
2006-03-01 10:50:00,31.64,31.67,31.62,31.66,62900.0,19.7551,19.7738,19.7426,19.7676,62900.0
2006-03-01 10:55:00,31.67,31.7,31.64,31.65,64000.0,19.7738,19.7925,19.7551,19.7613,64000.0
2006-03-01 11:00:00,31.65,31.66,31.63,31.64,14900.0,19.7613,19.7676,19.7488,19.7551,14900.0
2006-03-01 11:05:00,31.64,31.68,31.62,31.65,37000.0,19.7551,19.78,19.7426,19.7613,37000.0
2006-03-01 11:10:00,31.66,31.68,31.65,31.67,34500.0,19.7676,19.78,19.7613,19.7738,34500.0
2006-03-01 11:15:00,31.68,31.7,31.67,31.7,57100.0,19.78,19.7925,19.7738,19.7925,57100.0
2006-03-01 11:20:00,31.7,31.7,31.66,31.66,14700.0,19.7925,19.7925,19.7676,19.7676,14700.0
2006-03-01 11:25:00,31.67,31.71,31.64,31.7,101400.0,19.7738,19.7988,19.7551,19.7925,101400.0
2006-03-01 11:30:00,31.7,31.71,31.64,31.65,55300.0,19.7925,19.7988,19.7551,19.7613,55300.0
2006-03-01 11:35:00,31.64,31.66,31.64,31.65,20100.0,19.7551,19.7676,19.7551,19.7613,20100.0
2006-03-01 11:40:00,31.65,31.65,31.58,31.58,15500.0,19.7613,19.7613,19.7176,19.7176,15500.0
2006-03-01 11:45:00,31.57,31.58,31.52,31.53,15600.0,19.7114,19.7176,19.6801,19.6864,15600.0
2006-03-01 11:50:00,31.54,31.55,31.52,31.55,12400.0,19.6926,19.6989,19.6801,19.6989,12400.0
2006-03-01 11:55:00,31.55,31.55,31.52,31.54,25600.0,19.6989,19.6989,19.6801,19.6926,25600.0
2006-03-01 12:00:00,31.54,31.56,31.54,31.55,17600.0,19.6926,19.7051,19.6926,19.6989,17600.0
2006-03-01 12:05:00,31.56,31.59,31.55,31.57,19400.0,19.7051,19.7238,19.6989,19.7114,19400.0
2006-03-01 12:10:00,31.57,31.59,31.57,31.57,13600.0,19.7114,19.7238,19.7114,19.7114,13600.0
2006-03-01 12:15:00,31.58,31.59,31.57,31.58,18700.0,19.7176,19.7238,19.7114,19.7176,18700.0
2006-03-01 12:20:00,31.58,31.59,31.55,31.55,25700.0,19.7176,19.7238,19.6989,19.6989,25700.0
2006-03-01 12:25:00,31.56,31.57,31.55,31.56,11000.0,19.7051,19.7114,19.6989,19.7051,11000.0
2006-03-01 12:30:00,31.56,31.58,31.55,31.57,11300.0,19.7051,19.7176,19.6989,19.7114,11300.0
2006-03-01 12:35:00,31.56,31.57,31.52,31.55,42100.0,19.7051,19.7114,19.6801,19.6989,42100.0
2006-03-01 12:40:00,31.56,31.56,31.53,31.55,11400.0,19.7051,19.7051,19.6864,19.6989,11400.0
2006-03-01 12:45:00,31.56,31.56,31.52,31.54,17300.0,19.7051,19.7051,19.6801,19.6926,17300.0
2006-03-01 12:50:00,31.55,31.55,31.52,31.52,17100.0,19.6989,19.6989,19.6801,19.6801,17100.0
2006-03-01 12:55:00,31.53,31.53,31.5,31.52,40800.0,19.6864,19.6864,19.6677,19.6801,40800.0
2006-03-01 13:00:00,31.52,31.52,31.5,31.5,71900.0,19.6801,19.6801,19.6677,19.6677,71900.0
2006-03-01 13:05:00,31.5,31.51,31.44,31.44,32800.0,19.6677,19.6739,19.6302,19.6302,32800.0
2006-03-01 13:10:00,31.44,31.45,31.43,31.43,14700.0,19.6302,19.6364,19.6239,19.6239,14700.0
2006-03-01 13:15:00,31.43,31.45,31.42,31.44,19200.0,19.6239,19.6364,19.6177,19.6302,19200.0
2006-03-01 13:20:00,31.44,31.44,31.43,31.44,32600.0,19.6302,19.6302,19.6239,19.6302,32600.0
2006-03-01 13:25:00,31.44,31.44,31.41,31.42,33700.0,19.6302,19.6302,19.6115,19.6177,33700.0
2006-03-01 13:30:00,31.42,31.43,31.4,31.41,25100.0,19.6177,19.6239,19.6052,19.6115,25100.0
2006-03-01 13:35:00,31.41,31.45,31.41,31.44,35900.0,19.6115,19.6364,19.6115,19.6302,35900.0
2006-03-01 13:40:00,31.44,31.46,31.4,31.42,71000.0,19.6302,19.6427,19.6052,19.6177,71000.0
2006-03-01 13:45:00,31.42,31.42,31.37,31.37,14800.0,19.6177,19.6177,19.5865,19.5865,14800.0
2006-03-01 13:50:00,31.38,31.38,31.34,31.34,19000.0,19.5927,19.5927,19.5678,19.5678,19000.0
2006-03-01 13:55:00,31.35,31.37,31.33,31.37,42400.0,19.574,19.5865,19.5615,19.5865,42400.0
2006-03-01 14:00:00,31.37,31.37,31.34,31.36,25800.0,19.5865,19.5865,19.5678,19.5802,25800.0
2006-03-01 14:05:00,31.36,31.39,31.36,31.38,56800.0,19.5802,19.599,19.5802,19.5927,56800.0
2006-03-01 14:10:00,31.38,31.38,31.34,31.34,25900.0,19.5927,19.5927,19.5678,19.5678,25900.0
2006-03-01 14:15:00,31.33,31.34,31.3,31.3,48100.0,19.5615,19.5678,19.5428,19.5428,48100.0
2006-03-01 14:20:00,31.3,31.31,31.3,31.31,34400.0,19.5428,19.549,19.5428,19.549,34400.0
2006-03-01 14:25:00,31.3,31.31,31.28,31.29,82200.0,19.5428,19.549,19.5303,19.5365,82200.0
2006-03-01 14:30:00,31.3,31.3,31.28,31.29,18800.0,19.5428,19.5428,19.5303,19.5365,18800.0
2006-03-01 14:35:00,31.28,31.32,31.27,31.32,31000.0,19.5303,19.5553,19.524,19.5553,31000.0
2006-03-01 14:40:00,31.32,31.35,31.3,31.34,44600.0,19.5553,19.574,19.5428,19.5678,44600.0
2006-03-01 14:45:00,31.33,31.34,31.3,31.3,88100.0,19.5615,19.5678,19.5428,19.5428,88100.0
2006-03-01 14:50:00,31.3,31.31,31.29,31.3,48800.0,19.5428,19.549,19.5365,19.5428,48800.0
2006-03-01 14:55:00,31.3,31.31,31.29,31.3,51100.0,19.5428,19.549,19.5365,19.5428,51100.0
2006-03-01 15:00:00,31.29,31.32,31.28,31.3,117400.0,19.5365,19.5553,19.5303,19.5428,117400.0
2006-03-01 15:05:00,31.3,31.32,31.29,31.29,47400.0,19.5428,19.5553,19.5365,19.5365,47400.0
2006-03-01 15:10:00,31.3,31.31,31.28,31.3,18000.0,19.5428,19.549,19.5303,19.5428,18000.0
2006-03-01 15:15:00,31.29,31.31,31.27,31.27,36400.0,19.5365,19.549,19.524,19.524,36400.0
2006-03-01 15:20:00,31.28,31.29,31.25,31.25,34100.0,19.5303,19.5365,19.5116,19.5116,34100.0
2006-03-01 15:25:00,31.25,31.27,31.23,31.26,61900.0,19.5116,19.524,19.4991,19.5178,61900.0
2006-03-01 15:30:00,31.26,31.27,31.24,31.25,56800.0,19.5178,19.524,19.5053,19.5116,56800.0
2006-03-01 15:35:00,31.25,31.29,31.24,31.25,69600.0,19.5116,19.5365,19.5053,19.5116,69600.0
2006-03-01 15:40:00,31.25,31.25,31.22,31.23,23800.0,19.5116,19.5116,19.4928,19.4991,23800.0
2006-03-01 15:45:00,31.23,31.28,31.2,31.2,75800.0,19.4991,19.5303,19.4803,19.4803,75800.0
2006-03-01 15:50:00,31.21,31.21,31.16,31.18,57900.0,19.4866,19.4866,19.4554,19.4679,57900.0
2006-03-01 15:55:00,31.18,31.23,31.18,31.23,69500.0,19.4679,19.4991,19.4679,19.4991,69500.0
2006-03-02 09:30:00,31.2,31.2,31.2,31.2,0.0,19.4803,19.4803,19.4803,19.4803,0.0
2006-03-02 09:35:00,30.8,31.0,30.75,31.0,228300.0,19.2306,19.3555,19.1994,19.3555,228300.0
2006-03-02 09:40:00,31.0,31.28,31.0,31.27,90100.0,19.3555,19.5303,19.3555,19.524,90100.0
2006-03-02 09:45:00,31.27,31.28,31.24,31.25,74300.0,19.524,19.5303,19.5053,19.5116,74300.0
2006-03-02 09:50:00,31.25,31.29,31.25,31.27,43000.0,19.5116,19.5365,19.5116,19.524,43000.0
2006-03-02 09:55:00,31.27,31.27,31.21,31.21,44000.0,19.524,19.524,19.4866,19.4866,44000.0
2006-03-02 10:00:00,31.21,31.31,31.21,31.31,58000.0,19.4866,19.549,19.4866,19.549,58000.0
2006-03-02 10:05:00,31.3,31.44,31.3,31.42,56000.0,19.5428,19.6302,19.5428,19.6177,56000.0
2006-03-02 10:10:00,31.42,31.58,31.41,31.58,54900.0,19.6177,19.7176,19.6115,19.7176,54900.0
2006-03-02 10:15:00,31.57,31.58,31.51,31.51,53000.0,19.7114,19.7176,19.6739,19.6739,53000.0
2006-03-02 10:20:00,31.51,31.54,30.8,31.52,58500.0,19.6739,19.6926,19.2306,19.6801,58500.0
2006-03-02 10:25:00,31.52,31.52,31.46,31.5,50800.0,19.6801,19.6801,19.6427,19.6677,50800.0
2006-03-02 10:30:00,31.5,31.51,31.48,31.48,15600.0,19.6677,19.6739,19.6552,19.6552,15600.0
2006-03-02 10:35:00,31.48,31.49,31.45,31.47,81300.0,19.6552,19.6614,19.6364,19.6489,81300.0
2006-03-02 10:40:00,31.46,31.48,31.45,31.46,35200.0,19.6427,19.6552,19.6364,19.6427,35200.0
2006-03-02 10:45:00,31.46,31.47,31.42,31.46,24800.0,19.6427,19.6489,19.6177,19.6427,24800.0
2006-03-02 10:50:00,31.45,31.49,31.45,31.49,21000.0,19.6364,19.6614,19.6364,19.6614,21000.0
2006-03-02 10:55:00,31.5,31.5,31.44,31.44,21000.0,19.6677,19.6677,19.6302,19.6302,21000.0
2006-03-02 11:00:00,31.45,31.55,31.45,31.55,26300.0,19.6364,19.6989,19.6364,19.6989,26300.0
2006-03-02 11:05:00,31.55,31.55,31.52,31.52,12300.0,19.6989,19.6989,19.6801,19.6801,12300.0
2006-03-02 11:10:00,31.51,31.52,31.5,31.5,59200.0,19.6739,19.6801,19.6677,19.6677,59200.0
2006-03-02 11:15:00,31.51,31.52,31.5,31.52,21400.0,19.6739,19.6801,19.6677,19.6801,21400.0
2006-03-02 11:20:00,31.52,31.54,31.52,31.53,14300.0,19.6801,19.6926,19.6801,19.6864,14300.0
2006-03-02 11:25:00,31.52,31.57,31.51,31.57,13300.0,19.6801,19.7114,19.6739,19.7114,13300.0
2006-03-02 11:30:00,31.57,31.63,31.56,31.63,77400.0,19.7114,19.7488,19.7051,19.7488,77400.0
2006-03-02 11:35:00,31.64,31.73,31.64,31.68,105800.0,19.7551,19.8113,19.7551,19.78,105800.0
2006-03-02 11:40:00,31.68,31.69,31.65,31.65,71800.0,19.78,19.7863,19.7613,19.7613,71800.0
2006-03-02 11:45:00,31.65,31.67,31.61,31.61,64800.0,19.7613,19.7738,19.7363,19.7363,64800.0
2006-03-02 11:50:00,31.61,31.64,31.6,31.62,58900.0,19.7363,19.7551,19.7301,19.7426,58900.0
2006-03-02 11:55:00,31.6,31.65,31.6,31.64,27100.0,19.7301,19.7613,19.7301,19.7551,27100.0
2006-03-02 12:00:00,31.64,31.64,31.6,31.61,13700.0,19.7551,19.7551,19.7301,19.7363,13700.0
2006-03-02 12:05:00,31.6,31.62,31.54,31.56,27800.0,19.7301,19.7426,19.6926,19.7051,27800.0
2006-03-02 12:10:00,31.56,31.57,31.51,31.55,19300.0,19.7051,19.7114,19.6739,19.6989,19300.0
2006-03-02 12:15:00,31.54,31.54,31.52,31.52,28800.0,19.6926,19.6926,19.6801,19.6801,28800.0
2006-03-02 12:20:00,31.53,31.53,31.5,31.51,24200.0,19.6864,19.6864,19.6677,19.6739,24200.0
2006-03-02 12:25:00,31.5,31.5,31.44,31.46,70200.0,19.6677,19.6677,19.6302,19.6427,70200.0
2006-03-02 12:30:00,31.46,31.5,31.45,31.5,81300.0,19.6427,19.6677,19.6364,19.6677,81300.0
2006-03-02 12:35:00,31.5,31.51,31.48,31.48,24000.0,19.6677,19.6739,19.6552,19.6552,24000.0
2006-03-02 12:40:00,31.49,31.51,31.48,31.51,29300.0,19.6614,19.6739,19.6552,19.6739,29300.0
2006-03-02 12:45:00,31.51,31.51,31.49,31.51,18600.0,19.6739,19.6739,19.6614,19.6739,18600.0
2006-03-02 12:50:00,31.51,31.53,31.51,31.53,47800.0,19.6739,19.6864,19.6739,19.6864,47800.0
2006-03-02 12:55:00,31.53,31.54,31.49,31.54,58300.0,19.6864,19.6926,19.6614,19.6926,58300.0
2006-03-02 13:00:00,31.54,31.57,31.53,31.56,24000.0,19.6926,19.7114,19.6864,19.7051,24000.0
2006-03-02 13:05:00,31.57,31.59,31.56,31.59,61100.0,19.7114,19.7238,19.7051,19.7238,61100.0
2006-03-02 13:10:00,31.59,31.64,31.58,31.61,43800.0,19.7238,19.7551,19.7176,19.7363,43800.0
2006-03-02 13:15:00,31.61,31.64,31.59,31.63,55000.0,19.7363,19.7551,19.7238,19.7488,55000.0
2006-03-02 13:20:00,31.63,31.67,31.63,31.63,95300.0,19.7488,19.7738,19.7488,19.7488,95300.0
2006-03-02 13:25:00,31.64,31.66,31.59,31.61,14000.0,19.7551,19.7676,19.7238,19.7363,14000.0
2006-03-02 13:30:00,31.61,31.65,31.6,31.64,8000.0,19.7363,19.7613,19.7301,19.7551,8000.0
2006-03-02 13:35:00,31.64,31.64,31.61,31.63,10500.0,19.7551,19.7551,19.7363,19.7488,10500.0
2006-03-02 13:40:00,31.64,31.65,31.62,31.64,21700.0,19.7551,19.7613,19.7426,19.7551,21700.0
2006-03-02 13:45:00,31.64,31.69,31.64,31.68,32600.0,19.7551,19.7863,19.7551,19.78,32600.0
2006-03-02 13:50:00,31.68,31.7,31.67,31.69,36200.0,19.78,19.7925,19.7738,19.7863,36200.0
2006-03-02 13:55:00,31.69,31.7,31.68,31.69,15200.0,19.7863,19.7925,19.78,19.7863,15200.0
2006-03-02 14:00:00,31.69,31.71,31.68,31.7,17800.0,19.7863,19.7988,19.78,19.7925,17800.0
2006-03-02 14:05:00,31.7,31.7,31.68,31.69,21600.0,19.7925,19.7925,19.78,19.7863,21600.0
2006-03-02 14:10:00,31.7,31.7,31.68,31.68,22100.0,19.7925,19.7925,19.78,19.78,22100.0
2006-03-02 14:15:00,31.68,31.73,31.68,31.72,31100.0,19.78,19.8113,19.78,19.805,31100.0
2006-03-02 14:20:00,31.71,31.72,31.7,31.71,28100.0,19.7988,19.805,19.7925,19.7988,28100.0
2006-03-02 14:25:00,31.71,31.71,31.7,31.7,18400.0,19.7988,19.7988,19.7925,19.7925,18400.0
2006-03-02 14:30:00,31.7,31.71,31.7,31.71,14400.0,19.7925,19.7988,19.7925,19.7988,14400.0
2006-03-02 14:35:00,31.7,31.72,31.7,31.71,16000.0,19.7925,19.805,19.7925,19.7988,16000.0
2006-03-02 14:40:00,31.7,31.78,31.7,31.78,32800.0,19.7925,19.8425,19.7925,19.8425,32800.0
2006-03-02 14:45:00,31.8,31.85,31.78,31.85,61000.0,19.855,19.8862,19.8425,19.8862,61000.0
2006-03-02 14:50:00,31.85,31.86,31.8,31.86,57000.0,19.8862,19.8924,19.855,19.8924,57000.0
2006-03-02 14:55:00,31.85,31.97,31.82,31.97,93400.0,19.8862,19.9611,19.8675,19.9611,93400.0
2006-03-02 15:00:00,31.96,31.96,31.92,31.93,81800.0,19.9549,19.9549,19.9299,19.9361,81800.0
2006-03-02 15:05:00,31.93,32.05,31.93,32.01,109800.0,19.9361,20.0111,19.9361,19.9861,109800.0
2006-03-02 15:10:00,32.01,32.02,32.0,32.02,43300.0,19.9861,19.9923,19.9798,19.9923,43300.0
2006-03-02 15:15:00,32.02,32.14,32.01,32.14,160400.0,19.9923,20.0672,19.9861,20.0672,160400.0
2006-03-02 15:20:00,32.14,32.18,32.11,32.12,54400.0,20.0672,20.0922,20.0485,20.0548,54400.0
2006-03-02 15:25:00,32.11,32.13,32.09,32.09,39000.0,20.0485,20.061,20.036,20.036,39000.0
2006-03-02 15:30:00,32.09,32.1,31.97,31.97,57200.0,20.036,20.0423,19.9611,19.9611,57200.0
2006-03-02 15:35:00,31.97,31.97,31.89,31.9,52000.0,19.9611,19.9611,19.9112,19.9174,52000.0
2006-03-02 15:40:00,31.89,31.99,31.88,31.98,95900.0,19.9112,19.9736,19.9049,19.9673,95900.0
2006-03-02 15:45:00,31.99,32.03,31.98,31.98,67500.0,19.9736,19.9986,19.9673,19.9673,67500.0
2006-03-02 15:50:00,31.98,32.01,31.96,32.01,69900.0,19.9673,19.9861,19.9549,19.9861,69900.0
2006-03-02 15:55:00,32.01,32.01,31.95,31.96,124300.0,19.9861,19.9861,19.9486,19.9549,124300.0
2006-03-03 09:30:00,31.95,31.95,31.72,31.79,91900.0,19.9486,19.9486,19.805,19.8487,91900.0
2006-03-03 09:35:00,31.8,31.9,31.73,31.86,35500.0,19.855,19.9174,19.8113,19.8924,35500.0
2006-03-03 09:40:00,31.9,31.9,31.85,31.88,12200.0,19.9174,19.9174,19.8862,19.9049,12200.0
2006-03-03 09:45:00,31.87,31.88,31.75,31.76,48000.0,19.8987,19.9049,19.8237,19.83,48000.0
2006-03-03 09:50:00,31.76,31.84,31.74,31.75,54400.0,19.83,19.8799,19.8175,19.8237,54400.0
2006-03-03 09:55:00,31.76,31.76,31.69,31.7,30400.0,19.83,19.83,19.7863,19.7925,30400.0
2006-03-03 10:00:00,31.69,31.7,31.62,31.63,41600.0,19.7863,19.7925,19.7426,19.7488,41600.0
2006-03-03 10:05:00,31.62,31.67,31.62,31.66,30900.0,19.7426,19.7738,19.7426,19.7676,30900.0
2006-03-03 10:10:00,31.66,31.68,31.65,31.67,19200.0,19.7676,19.78,19.7613,19.7738,19200.0
2006-03-03 10:15:00,31.67,31.7,31.6,31.62,37600.0,19.7738,19.7925,19.7301,19.7426,37600.0
2006-03-03 10:20:00,31.62,31.73,31.62,31.73,25100.0,19.7426,19.8113,19.7426,19.8113,25100.0
2006-03-03 10:25:00,31.73,31.81,31.71,31.78,29100.0,19.8113,19.8612,19.7988,19.8425,29100.0
2006-03-03 10:30:00,31.77,31.79,31.69,31.73,32300.0,19.8362,19.8487,19.7863,19.8113,32300.0
2006-03-03 10:35:00,31.73,31.82,31.73,31.76,24800.0,19.8113,19.8675,19.8113,19.83,24800.0
2006-03-03 10:40:00,31.74,31.83,31.71,31.72,70700.0,19.8175,19.8737,19.7988,19.805,70700.0
2006-03-03 10:45:00,31.71,31.8,31.71,31.79,35300.0,19.7988,19.855,19.7988,19.8487,35300.0
2006-03-03 10:50:00,31.78,31.8,31.78,31.78,36500.0,19.8425,19.855,19.8425,19.8425,36500.0
2006-03-03 10:55:00,31.79,31.8,31.79,31.8,28600.0,19.8487,19.855,19.8487,19.855,28600.0
2006-03-03 11:00:00,31.8,31.82,31.79,31.81,26200.0,19.855,19.8675,19.8487,19.8612,26200.0
2006-03-03 11:05:00,31.81,31.85,31.79,31.85,47300.0,19.8612,19.8862,19.8487,19.8862,47300.0
2006-03-03 11:10:00,31.85,31.86,31.77,31.8,82700.0,19.8862,19.8924,19.8362,19.855,82700.0
2006-03-03 11:15:00,31.82,31.85,31.81,31.84,44200.0,19.8675,19.8862,19.8612,19.8799,44200.0
2006-03-03 11:20:00,31.84,31.87,31.82,31.86,37300.0,19.8799,19.8987,19.8675,19.8924,37300.0
2006-03-03 11:25:00,31.85,31.88,31.85,31.87,26900.0,19.8862,19.9049,19.8862,19.8987,26900.0
2006-03-03 11:30:00,31.86,31.89,31.83,31.87,68800.0,19.8924,19.9112,19.8737,19.8987,68800.0
2006-03-03 11:35:00,31.88,31.91,31.88,31.91,18700.0,19.9049,19.9236,19.9049,19.9236,18700.0
2006-03-03 11:40:00,31.92,31.93,31.9,31.91,23100.0,19.9299,19.9361,19.9174,19.9236,23100.0
2006-03-03 11:45:00,31.91,31.94,31.91,31.93,23400.0,19.9236,19.9424,19.9236,19.9361,23400.0
2006-03-03 11:50:00,31.93,31.95,31.93,31.95,19600.0,19.9361,19.9486,19.9361,19.9486,19600.0
2006-03-03 11:55:00,31.94,31.98,31.94,31.95,41100.0,19.9424,19.9673,19.9424,19.9486,41100.0
2006-03-03 12:00:00,31.95,31.98,31.95,31.97,53900.0,19.9486,19.9673,19.9486,19.9611,53900.0
2006-03-03 12:05:00,31.97,32.0,31.95,31.99,19800.0,19.9611,19.9798,19.9486,19.9736,19800.0
2006-03-03 12:10:00,31.99,31.99,31.96,31.97,27800.0,19.9736,19.9736,19.9549,19.9611,27800.0
2006-03-03 12:15:00,31.97,31.98,31.97,31.98,14400.0,19.9611,19.9673,19.9611,19.9673,14400.0
2006-03-03 12:20:00,31.97,32.03,31.97,32.03,70900.0,19.9611,19.9986,19.9611,19.9986,70900.0
2006-03-03 12:25:00,32.03,32.04,32.01,32.03,26600.0,19.9986,20.0048,19.9861,19.9986,26600.0
2006-03-03 12:30:00,32.04,32.05,32.03,32.03,34800.0,20.0048,20.0111,19.9986,19.9986,34800.0
2006-03-03 12:35:00,32.04,32.04,32.03,32.04,19500.0,20.0048,20.0048,19.9986,20.0048,19500.0
2006-03-03 12:40:00,32.04,32.07,32.03,32.07,65100.0,20.0048,20.0235,19.9986,20.0235,65100.0
2006-03-03 12:45:00,32.07,32.07,32.05,32.06,23700.0,20.0235,20.0235,20.0111,20.0173,23700.0
2006-03-03 12:50:00,32.05,32.09,32.05,32.09,24500.0,20.0111,20.036,20.0111,20.036,24500.0
2006-03-03 12:55:00,32.09,32.12,32.07,32.1,30900.0,20.036,20.0548,20.0235,20.0423,30900.0
2006-03-03 13:00:00,32.1,32.1,32.05,32.07,33800.0,20.0423,20.0423,20.0111,20.0235,33800.0
2006-03-03 13:05:00,32.07,32.11,32.07,32.1,17300.0,20.0235,20.0485,20.0235,20.0423,17300.0
2006-03-03 13:10:00,32.11,32.14,32.1,32.13,15700.0,20.0485,20.0672,20.0423,20.061,15700.0
2006-03-03 13:15:00,32.13,32.14,32.11,32.12,22800.0,20.061,20.0672,20.0485,20.0548,22800.0
2006-03-03 13:20:00,32.12,32.14,32.11,32.14,16800.0,20.0548,20.0672,20.0485,20.0672,16800.0
2006-03-03 13:25:00,32.14,32.22,32.12,32.22,70000.0,20.0672,20.1172,20.0548,20.1172,70000.0
2006-03-03 13:30:00,32.22,32.3,32.22,32.27,71300.0,20.1172,20.1671,20.1172,20.1484,71300.0
2006-03-03 13:35:00,32.28,32.29,32.26,32.29,60600.0,20.1547,20.1609,20.1422,20.1609,60600.0
2006-03-03 13:40:00,32.29,32.29,32.28,32.28,34400.0,20.1609,20.1609,20.1547,20.1547,34400.0
2006-03-03 13:45:00,32.28,32.35,32.28,32.32,54600.0,20.1547,20.1984,20.1547,20.1796,54600.0
2006-03-03 13:50:00,32.32,32.32,32.28,32.3,14600.0,20.1796,20.1796,20.1547,20.1671,14600.0
2006-03-03 13:55:00,32.29,32.3,32.24,32.24,23900.0,20.1609,20.1671,20.1297,20.1297,23900.0
2006-03-03 14:00:00,32.24,32.24,32.17,32.2,52400.0,20.1297,20.1297,20.086,20.1047,52400.0
2006-03-03 14:05:00,32.21,32.24,32.21,32.22,51000.0,20.111,20.1297,20.111,20.1172,51000.0
2006-03-03 14:10:00,32.22,32.25,32.22,32.25,26100.0,20.1172,20.1359,20.1172,20.1359,26100.0
2006-03-03 14:15:00,32.25,32.25,32.21,32.22,13200.0,20.1359,20.1359,20.111,20.1172,13200.0
2006-03-03 14:20:00,32.22,32.25,32.2,32.25,39800.0,20.1172,20.1359,20.1047,20.1359,39800.0
2006-03-03 14:25:00,32.25,32.31,32.24,32.29,36600.0,20.1359,20.1734,20.1297,20.1609,36600.0
2006-03-03 14:30:00,32.29,32.3,32.24,32.25,64100.0,20.1609,20.1671,20.1297,20.1359,64100.0
2006-03-03 14:35:00,32.25,32.29,32.23,32.28,54500.0,20.1359,20.1609,20.1234,20.1547,54500.0
2006-03-03 14:40:00,32.28,32.34,32.28,32.33,23300.0,20.1547,20.1921,20.1547,20.1859,23300.0
2006-03-03 14:45:00,32.33,32.38,32.33,32.38,32500.0,20.1859,20.2171,20.1859,20.2171,32500.0
2006-03-03 14:50:00,32.38,32.39,32.35,32.39,51100.0,20.2171,20.2233,20.1984,20.2233,51100.0
2006-03-03 14:55:00,32.39,32.39,32.38,32.39,36800.0,20.2233,20.2233,20.2171,20.2233,36800.0
2006-03-03 15:00:00,32.39,32.4,32.33,32.34,29700.0,20.2233,20.2296,20.1859,20.1921,29700.0
2006-03-03 15:05:00,32.33,32.33,32.27,32.29,43000.0,20.1859,20.1859,20.1484,20.1609,43000.0
2006-03-03 15:10:00,32.29,32.36,32.29,32.36,140300.0,20.1609,20.2046,20.1609,20.2046,140300.0
2006-03-03 15:15:00,32.35,32.37,32.34,32.37,80000.0,20.1984,20.2109,20.1921,20.2109,80000.0
2006-03-03 15:20:00,32.37,32.37,32.3,32.31,19900.0,20.2109,20.2109,20.1671,20.1734,19900.0
2006-03-03 15:25:00,32.3,32.34,32.3,32.32,40700.0,20.1671,20.1921,20.1671,20.1796,40700.0
2006-03-03 15:30:00,32.32,32.35,32.32,32.35,40100.0,20.1796,20.1984,20.1796,20.1984,40100.0
2006-03-03 15:35:00,32.34,32.34,32.29,32.3,67700.0,20.1921,20.1921,20.1609,20.1671,67700.0
2006-03-03 15:40:00,32.3,32.34,32.29,32.33,42300.0,20.1671,20.1921,20.1609,20.1859,42300.0
2006-03-03 15:45:00,32.33,32.34,32.3,32.32,51500.0,20.1859,20.1921,20.1671,20.1796,51500.0
2006-03-03 15:50:00,32.32,32.33,32.31,32.32,36000.0,20.1796,20.1859,20.1734,20.1796,36000.0
2006-03-03 15:55:00,32.32,32.33,32.29,32.29,65800.0,20.1796,20.1859,20.1609,20.1609,65800.0
2006-03-06 09:30:00,32.34,32.6,32.2,32.2,142000.0,20.1921,20.3545,20.1047,20.1047,142000.0
2006-03-06 09:35:00,32.22,32.26,32.18,32.18,67400.0,20.1172,20.1422,20.0922,20.0922,67400.0
2006-03-06 09:40:00,32.18,32.19,31.98,32.0,86300.0,20.0922,20.0985,19.9673,19.9798,86300.0
2006-03-06 09:45:00,32.0,32.13,32.0,32.06,54300.0,19.9798,20.061,19.9798,20.0173,54300.0
2006-03-06 09:50:00,32.05,32.09,32.05,32.07,50500.0,20.0111,20.036,20.0111,20.0235,50500.0
2006-03-06 09:55:00,32.06,32.17,32.05,32.17,32700.0,20.0173,20.086,20.0111,20.086,32700.0
2006-03-06 10:00:00,32.17,32.18,32.1,32.17,49600.0,20.086,20.0922,20.0423,20.086,49600.0
2006-03-06 10:05:00,32.13,32.26,32.13,32.19,77700.0,20.061,20.1422,20.061,20.0985,77700.0
2006-03-06 10:10:00,32.19,32.21,32.1,32.15,181800.0,20.0985,20.111,20.0423,20.0735,181800.0
2006-03-06 10:15:00,32.14,32.21,32.12,32.15,53900.0,20.0672,20.111,20.0548,20.0735,53900.0
2006-03-06 10:20:00,32.18,32.18,32.11,32.12,58500.0,20.0922,20.0922,20.0485,20.0548,58500.0
2006-03-06 10:25:00,32.11,32.13,32.11,32.12,95000.0,20.0485,20.061,20.0485,20.0548,95000.0
2006-03-06 10:30:00,32.12,32.12,32.07,32.08,66200.0,20.0548,20.0548,20.0235,20.0298,66200.0
2006-03-06 10:35:00,32.07,32.17,32.07,32.14,43800.0,20.0235,20.086,20.0235,20.0672,43800.0
2006-03-06 10:40:00,32.13,32.14,32.03,32.06,31900.0,20.061,20.0672,19.9986,20.0173,31900.0
2006-03-06 10:45:00,32.05,32.11,32.04,32.05,28100.0,20.0111,20.0485,20.0048,20.0111,28100.0
2006-03-06 10:50:00,32.05,32.09,32.04,32.05,28400.0,20.0111,20.036,20.0048,20.0111,28400.0
2006-03-06 10:55:00,32.05,32.1,32.01,32.07,38200.0,20.0111,20.0423,19.9861,20.0235,38200.0
2006-03-06 11:00:00,32.05,32.06,32.01,32.03,75200.0,20.0111,20.0173,19.9861,19.9986,75200.0
2006-03-06 11:05:00,32.02,32.05,32.0,32.05,29400.0,19.9923,20.0111,19.9798,20.0111,29400.0
2006-03-06 11:10:00,32.05,32.07,32.02,32.02,20300.0,20.0111,20.0235,19.9923,19.9923,20300.0
2006-03-06 11:15:00,32.02,32.07,32.02,32.06,26600.0,19.9923,20.0235,19.9923,20.0173,26600.0
2006-03-06 11:20:00,32.06,32.09,32.05,32.06,8200.0,20.0173,20.036,20.0111,20.0173,8200.0
2006-03-06 11:25:00,32.07,32.18,32.07,32.18,39600.0,20.0235,20.0922,20.0235,20.0922,39600.0
2006-03-06 11:30:00,32.18,32.18,32.15,32.17,79800.0,20.0922,20.0922,20.0735,20.086,79800.0
2006-03-06 11:35:00,32.17,32.19,32.11,32.11,34500.0,20.086,20.0985,20.0485,20.0485,34500.0
2006-03-06 11:40:00,32.1,32.1,32.04,32.04,17500.0,20.0423,20.0423,20.0048,20.0048,17500.0
2006-03-06 11:45:00,32.04,32.04,32.0,32.02,34600.0,20.0048,20.0048,19.9798,19.9923,34600.0
2006-03-06 11:50:00,32.01,32.04,32.0,32.01,9200.0,19.9861,20.0048,19.9798,19.9861,9200.0
2006-03-06 11:55:00,32.01,32.02,32.0,32.01,14500.0,19.9861,19.9923,19.9798,19.9861,14500.0
2006-03-06 12:00:00,32.02,32.02,31.92,31.92,80900.0,19.9923,19.9923,19.9299,19.9299,80900.0
2006-03-06 12:05:00,31.93,32.06,31.78,31.79,57000.0,19.9361,20.0173,19.8425,19.8487,57000.0
2006-03-06 12:10:00,31.8,31.83,31.75,31.77,25400.0,19.855,19.8737,19.8237,19.8362,25400.0
2006-03-06 12:15:00,31.77,31.81,31.77,31.8,20100.0,19.8362,19.8612,19.8362,19.855,20100.0
2006-03-06 12:20:00,31.81,31.82,31.8,31.81,15600.0,19.8612,19.8675,19.855,19.8612,15600.0
2006-03-06 12:25:00,31.81,31.92,31.8,31.92,56600.0,19.8612,19.9299,19.855,19.9299,56600.0
2006-03-06 12:30:00,31.92,32.01,31.91,32.0,80700.0,19.9299,19.9861,19.9236,19.9798,80700.0
2006-03-06 12:35:00,32.01,32.05,31.99,32.04,37500.0,19.9861,20.0111,19.9736,20.0048,37500.0
2006-03-06 12:40:00,32.03,32.03,31.87,31.92,34800.0,19.9986,19.9986,19.8987,19.9299,34800.0
2006-03-06 12:45:00,31.93,31.93,31.8,31.8,22400.0,19.9361,19.9361,19.855,19.855,22400.0
2006-03-06 12:50:00,31.8,31.9,31.8,31.9,46500.0,19.855,19.9174,19.855,19.9174,46500.0
2006-03-06 12:55:00,31.89,31.93,31.89,31.91,35700.0,19.9112,19.9361,19.9112,19.9236,35700.0
2006-03-06 13:00:00,31.92,31.98,31.9,31.97,29100.0,19.9299,19.9673,19.9174,19.9611,29100.0
2006-03-06 13:05:00,31.97,32.05,31.97,32.03,28700.0,19.9611,20.0111,19.9611,19.9986,28700.0
2006-03-06 13:10:00,32.02,32.03,32.0,32.0,16000.0,19.9923,19.9986,19.9798,19.9798,16000.0
2006-03-06 13:15:00,32.0,32.01,31.98,32.0,25100.0,19.9798,19.9861,19.9673,19.9798,25100.0
2006-03-06 13:20:00,32.0,32.03,31.96,31.99,30500.0,19.9798,19.9986,19.9549,19.9736,30500.0
2006-03-06 13:25:00,31.99,32.02,31.95,31.95,56800.0,19.9736,19.9923,19.9486,19.9486,56800.0
2006-03-06 13:30:00,31.95,31.97,31.92,31.96,35400.0,19.9486,19.9611,19.9299,19.9549,35400.0
2006-03-06 13:35:00,31.96,31.96,31.87,31.88,20700.0,19.9549,19.9549,19.8987,19.9049,20700.0
2006-03-06 13:40:00,31.89,31.9,31.85,31.85,18600.0,19.9112,19.9174,19.8862,19.8862,18600.0
2006-03-06 13:45:00,31.86,31.88,31.84,31.84,9600.0,19.8924,19.9049,19.8799,19.8799,9600.0
2006-03-06 13:50:00,31.83,31.87,31.83,31.87,36600.0,19.8737,19.8987,19.8737,19.8987,36600.0
2006-03-06 13:55:00,31.86,31.87,31.85,31.86,23900.0,19.8924,19.8987,19.8862,19.8924,23900.0
2006-03-06 14:00:00,31.87,31.88,31.85,31.85,87300.0,19.8987,19.9049,19.8862,19.8862,87300.0
2006-03-06 14:05:00,31.85,31.86,31.75,31.79,34900.0,19.8862,19.8924,19.8237,19.8487,34900.0
2006-03-06 14:10:00,31.79,31.79,31.66,31.66,33700.0,19.8487,19.8487,19.7676,19.7676,33700.0
2006-03-06 14:15:00,31.66,31.76,31.66,31.75,31900.0,19.7676,19.83,19.7676,19.8237,31900.0
2006-03-06 14:20:00,31.75,31.81,31.74,31.8,57600.0,19.8237,19.8612,19.8175,19.855,57600.0
2006-03-06 14:25:00,31.79,31.85,31.77,31.85,47800.0,19.8487,19.8862,19.8362,19.8862,47800.0
2006-03-06 14:30:00,31.85,31.9,31.84,31.9,27000.0,19.8862,19.9174,19.8799,19.9174,27000.0
2006-03-06 14:35:00,31.9,31.91,31.88,31.9,15100.0,19.9174,19.9236,19.9049,19.9174,15100.0
2006-03-06 14:40:00,31.9,31.93,31.87,31.93,30600.0,19.9174,19.9361,19.8987,19.9361,30600.0
2006-03-06 14:45:00,31.93,32.0,31.92,32.0,62800.0,19.9361,19.9798,19.9299,19.9798,62800.0
2006-03-06 14:50:00,32.0,32.07,32.0,32.01,83600.0,19.9798,20.0235,19.9798,19.9861,83600.0
2006-03-06 14:55:00,32.02,32.02,31.93,31.95,73400.0,19.9923,19.9923,19.9361,19.9486,73400.0
2006-03-06 15:00:00,31.95,31.97,31.95,31.96,77800.0,19.9486,19.9611,19.9486,19.9549,77800.0
2006-03-06 15:05:00,31.95,31.96,31.93,31.94,14500.0,19.9486,19.9549,19.9361,19.9424,14500.0
2006-03-06 15:10:00,31.95,31.96,31.93,31.94,9700.0,19.9486,19.9549,19.9361,19.9424,9700.0
2006-03-06 15:15:00,31.94,31.99,31.93,31.98,61100.0,19.9424,19.9736,19.9361,19.9673,61100.0
2006-03-06 15:20:00,31.99,32.06,31.98,32.05,25400.0,19.9736,20.0173,19.9673,20.0111,25400.0
2006-03-06 15:25:00,32.04,32.08,32.03,32.04,38900.0,20.0048,20.0298,19.9986,20.0048,38900.0
2006-03-06 15:30:00,32.04,32.05,31.99,32.02,128500.0,20.0048,20.0111,19.9736,19.9923,128500.0
2006-03-06 15:35:00,32.0,32.03,31.98,32.0,57400.0,19.9798,19.9986,19.9673,19.9798,57400.0
2006-03-06 15:40:00,32.0,32.01,31.95,31.97,62400.0,19.9798,19.9861,19.9486,19.9611,62400.0
2006-03-06 15:45:00,31.97,32.02,31.96,32.01,38400.0,19.9611,19.9923,19.9549,19.9861,38400.0
2006-03-06 15:50:00,32.01,32.03,32.0,32.03,94300.0,19.9861,19.9986,19.9798,19.9986,94300.0
2006-03-06 15:55:00,32.03,32.17,32.03,32.14,193500.0,19.9986,20.086,19.9986,20.0672,193500.0
2006-03-07 09:30:00,32.09,32.1,31.9,31.9,107300.0,20.036,20.0423,19.9174,19.9174,107300.0
2006-03-07 09:35:00,31.9,31.91,31.7,31.7,63800.0,19.9174,19.9236,19.7925,19.7925,63800.0
2006-03-07 09:40:00,31.7,31.71,31.51,31.62,74100.0,19.7925,19.7988,19.6739,19.7426,74100.0
2006-03-07 09:45:00,31.62,31.65,31.55,31.58,97200.0,19.7426,19.7613,19.6989,19.7176,97200.0
2006-03-07 09:50:00,31.58,31.64,31.55,31.64,40700.0,19.7176,19.7551,19.6989,19.7551,40700.0
2006-03-07 09:55:00,31.61,31.64,31.6,31.61,50100.0,19.7363,19.7551,19.7301,19.7363,50100.0
2006-03-07 10:00:00,31.61,31.65,31.61,31.61,63800.0,19.7363,19.7613,19.7363,19.7363,63800.0
2006-03-07 10:05:00,31.62,31.65,31.61,31.61,63200.0,19.7426,19.7613,19.7363,19.7363,63200.0
2006-03-07 10:10:00,31.62,31.68,31.6,31.68,53600.0,19.7426,19.78,19.7301,19.78,53600.0
2006-03-07 10:15:00,31.71,31.76,31.64,31.67,37100.0,19.7988,19.83,19.7551,19.7738,37100.0
2006-03-07 10:20:00,31.67,31.67,31.59,31.6,50000.0,19.7738,19.7738,19.7238,19.7301,50000.0
2006-03-07 10:25:00,31.6,31.61,31.55,31.56,89600.0,19.7301,19.7363,19.6989,19.7051,89600.0
2006-03-07 10:30:00,31.56,31.6,31.55,31.58,97700.0,19.7051,19.7301,19.6989,19.7176,97700.0
2006-03-07 10:35:00,31.58,31.6,31.5,31.51,52900.0,19.7176,19.7301,19.6677,19.6739,52900.0
2006-03-07 10:40:00,31.51,31.55,31.5,31.54,68100.0,19.6739,19.6989,19.6677,19.6926,68100.0
2006-03-07 10:45:00,31.53,31.54,31.5,31.5,23600.0,19.6864,19.6926,19.6677,19.6677,23600.0
2006-03-07 10:50:00,31.5,31.52,31.49,31.5,43000.0,19.6677,19.6801,19.6614,19.6677,43000.0
2006-03-07 10:55:00,31.51,31.51,31.4,31.4,31500.0,19.6739,19.6739,19.6052,19.6052,31500.0
2006-03-07 11:00:00,31.4,31.45,31.37,31.45,59100.0,19.6052,19.6364,19.5865,19.6364,59100.0
2006-03-07 11:05:00,31.45,31.47,31.41,31.43,41100.0,19.6364,19.6489,19.6115,19.6239,41100.0
2006-03-07 11:10:00,31.43,31.46,31.42,31.43,27900.0,19.6239,19.6427,19.6177,19.6239,27900.0
2006-03-07 11:15:00,31.43,31.45,31.4,31.45,40700.0,19.6239,19.6364,19.6052,19.6364,40700.0
2006-03-07 11:20:00,31.45,31.52,31.45,31.52,31700.0,19.6364,19.6801,19.6364,19.6801,31700.0
2006-03-07 11:25:00,31.51,31.58,31.5,31.53,35000.0,19.6739,19.7176,19.6677,19.6864,35000.0
2006-03-07 11:30:00,31.53,31.54,31.5,31.52,29800.0,19.6864,19.6926,19.6677,19.6801,29800.0
2006-03-07 11:35:00,31.53,31.68,31.53,31.67,63500.0,19.6864,19.78,19.6864,19.7738,63500.0
2006-03-07 11:40:00,31.68,31.69,31.61,31.65,47000.0,19.78,19.7863,19.7363,19.7613,47000.0
2006-03-07 11:45:00,31.65,31.67,31.63,31.67,31400.0,19.7613,19.7738,19.7488,19.7738,31400.0
2006-03-07 11:50:00,31.66,31.67,31.64,31.66,15800.0,19.7676,19.7738,19.7551,19.7676,15800.0
2006-03-07 11:55:00,31.66,31.66,31.64,31.65,28100.0,19.7676,19.7676,19.7551,19.7613,28100.0
2006-03-07 12:00:00,31.66,31.67,31.61,31.67,42800.0,19.7676,19.7738,19.7363,19.7738,42800.0
2006-03-07 12:05:00,31.67,31.72,31.67,31.71,58100.0,19.7738,19.805,19.7738,19.7988,58100.0
2006-03-07 12:10:00,31.71,31.72,31.7,31.72,23800.0,19.7988,19.805,19.7925,19.805,23800.0
2006-03-07 12:15:00,31.71,31.74,31.68,31.69,46900.0,19.7988,19.8175,19.78,19.7863,46900.0
2006-03-07 12:20:00,31.68,31.69,31.64,31.65,21200.0,19.78,19.7863,19.7551,19.7613,21200.0
2006-03-07 12:25:00,31.64,31.65,31.62,31.62,22000.0,19.7551,19.7613,19.7426,19.7426,22000.0
2006-03-07 12:30:00,31.63,31.66,31.62,31.65,44000.0,19.7488,19.7676,19.7426,19.7613,44000.0
2006-03-07 12:35:00,31.65,31.65,31.6,31.61,17900.0,19.7613,19.7613,19.7301,19.7363,17900.0
2006-03-07 12:40:00,31.6,31.61,31.56,31.57,24400.0,19.7301,19.7363,19.7051,19.7114,24400.0
2006-03-07 12:45:00,31.56,31.57,31.49,31.51,30500.0,19.7051,19.7114,19.6614,19.6739,30500.0
2006-03-07 12:50:00,31.5,31.53,31.5,31.5,18800.0,19.6677,19.6864,19.6677,19.6677,18800.0
2006-03-07 12:55:00,31.51,31.51,31.49,31.5,23700.0,19.6739,19.6739,19.6614,19.6677,23700.0
2006-03-07 13:00:00,31.5,31.51,31.46,31.46,11600.0,19.6677,19.6739,19.6427,19.6427,11600.0
2006-03-07 13:05:00,31.45,31.46,31.33,31.33,30600.0,19.6364,19.6427,19.5615,19.5615,30600.0
2006-03-07 13:10:00,31.33,31.34,31.3,31.3,45000.0,19.5615,19.5678,19.5428,19.5428,45000.0
2006-03-07 13:15:00,31.3,31.34,31.3,31.34,32200.0,19.5428,19.5678,19.5428,19.5678,32200.0
2006-03-07 13:20:00,31.34,31.34,31.31,31.31,24800.0,19.5678,19.5678,19.549,19.549,24800.0
2006-03-07 13:25:00,31.31,31.32,31.3,31.3,30600.0,19.549,19.5553,19.5428,19.5428,30600.0
2006-03-07 13:30:00,31.31,31.31,31.28,31.28,48900.0,19.549,19.549,19.5303,19.5303,48900.0
2006-03-07 13:35:00,31.28,31.31,31.26,31.29,86400.0,19.5303,19.549,19.5178,19.5365,86400.0
2006-03-07 13:40:00,31.3,31.38,31.3,31.37,22800.0,19.5428,19.5927,19.5428,19.5865,22800.0
2006-03-07 13:45:00,31.37,31.4,31.36,31.4,28800.0,19.5865,19.6052,19.5802,19.6052,28800.0
2006-03-07 13:50:00,31.4,31.56,31.4,31.48,103600.0,19.6052,19.7051,19.6052,19.6552,103600.0
2006-03-07 13:55:00,31.48,31.48,31.44,31.46,31500.0,19.6552,19.6552,19.6302,19.6427,31500.0
2006-03-07 14:00:00,31.46,31.54,31.46,31.47,45500.0,19.6427,19.6926,19.6427,19.6489,45500.0
2006-03-07 14:05:00,31.47,31.5,31.47,31.48,21700.0,19.6489,19.6677,19.6489,19.6552,21700.0
2006-03-07 14:10:00,31.47,31.49,31.47,31.48,23700.0,19.6489,19.6614,19.6489,19.6552,23700.0
2006-03-07 14:15:00,31.49,31.5,31.47,31.47,56500.0,19.6614,19.6677,19.6489,19.6489,56500.0
2006-03-07 14:20:00,31.48,31.48,31.45,31.45,34200.0,19.6552,19.6552,19.6364,19.6364,34200.0
2006-03-07 14:25:00,31.45,31.46,31.44,31.45,18900.0,19.6364,19.6427,19.6302,19.6364,18900.0
2006-03-07 14:30:00,31.44,31.45,31.43,31.44,21900.0,19.6302,19.6364,19.6239,19.6302,21900.0
2006-03-07 14:35:00,31.44,31.47,31.43,31.47,31500.0,19.6302,19.6489,19.6239,19.6489,31500.0
2006-03-07 14:40:00,31.47,31.48,31.46,31.47,22200.0,19.6489,19.6552,19.6427,19.6489,22200.0
2006-03-07 14:45:00,31.47,31.48,31.43,31.44,27600.0,19.6489,19.6552,19.6239,19.6302,27600.0
2006-03-07 14:50:00,31.45,31.5,31.45,31.5,31400.0,19.6364,19.6677,19.6364,19.6677,31400.0
2006-03-07 14:55:00,31.5,31.57,31.49,31.57,53800.0,19.6677,19.7114,19.6614,19.7114,53800.0
2006-03-07 15:00:00,31.56,31.6,31.54,31.6,77800.0,19.7051,19.7301,19.6926,19.7301,77800.0
2006-03-07 15:05:00,31.6,31.62,31.6,31.61,21600.0,19.7301,19.7426,19.7301,19.7363,21600.0
2006-03-07 15:10:00,31.62,31.63,31.61,31.63,55500.0,19.7426,19.7488,19.7363,19.7488,55500.0
2006-03-07 15:15:00,31.63,31.63,31.6,31.62,36200.0,19.7488,19.7488,19.7301,19.7426,36200.0
2006-03-07 15:20:00,31.63,31.63,31.59,31.61,27400.0,19.7488,19.7488,19.7238,19.7363,27400.0
2006-03-07 15:25:00,31.61,31.7,31.6,31.67,82500.0,19.7363,19.7925,19.7301,19.7738,82500.0
2006-03-07 15:30:00,31.66,31.67,31.61,31.61,35100.0,19.7676,19.7738,19.7363,19.7363,35100.0
2006-03-07 15:35:00,31.6,31.68,31.59,31.67,72700.0,19.7301,19.78,19.7238,19.7738,72700.0
2006-03-07 15:40:00,31.68,31.75,31.67,31.75,77500.0,19.78,19.8237,19.7738,19.8237,77500.0
2006-03-07 15:45:00,31.75,31.75,31.73,31.74,43900.0,19.8237,19.8237,19.8113,19.8175,43900.0
2006-03-07 15:50:00,31.73,31.8,31.73,31.77,63200.0,19.8113,19.855,19.8113,19.8362,63200.0
2006-03-07 15:55:00,31.77,31.78,31.68,31.7,151400.0,19.8362,19.8425,19.78,19.7925,151400.0
2006-03-08 09:30:00,31.7,31.7,31.5,31.68,139500.0,19.7925,19.7925,19.6677,19.78,139500.0
2006-03-08 09:35:00,31.68,31.72,31.65,31.65,52900.0,19.78,19.805,19.7613,19.7613,52900.0
2006-03-08 09:40:00,31.66,31.68,31.6,31.61,41700.0,19.7676,19.78,19.7301,19.7363,41700.0
2006-03-08 09:45:00,31.61,31.61,31.55,31.59,54000.0,19.7363,19.7363,19.6989,19.7238,54000.0
2006-03-08 09:50:00,31.58,31.68,31.58,31.6,68900.0,19.7176,19.78,19.7176,19.7301,68900.0
2006-03-08 09:55:00,31.58,31.6,31.55,31.55,29700.0,19.7176,19.7301,19.6989,19.6989,29700.0
2006-03-08 10:00:00,31.55,31.62,31.55,31.6,30700.0,19.6989,19.7426,19.6989,19.7301,30700.0
2006-03-08 10:05:00,31.6,31.61,31.49,31.51,56900.0,19.7301,19.7363,19.6614,19.6739,56900.0
2006-03-08 10:10:00,31.49,31.5,31.42,31.43,45600.0,19.6614,19.6677,19.6177,19.6239,45600.0
2006-03-08 10:15:00,31.42,31.54,31.42,31.52,328300.0,19.6177,19.6926,19.6177,19.6801,328300.0
2006-03-08 10:20:00,31.53,31.66,31.53,31.64,52100.0,19.6864,19.7676,19.6864,19.7551,52100.0
2006-03-08 10:25:00,31.65,31.75,31.65,31.75,28300.0,19.7613,19.8237,19.7613,19.8237,28300.0
2006-03-08 10:30:00,31.75,31.77,31.73,31.75,23100.0,19.8237,19.8362,19.8113,19.8237,23100.0
2006-03-08 10:35:00,31.76,31.77,31.73,31.75,19600.0,19.83,19.8362,19.8113,19.8237,19600.0
2006-03-08 10:40:00,31.75,31.9,31.74,31.9,44000.0,19.8237,19.9174,19.8175,19.9174,44000.0
2006-03-08 10:45:00,31.87,31.96,31.84,31.96,62700.0,19.8987,19.9549,19.8799,19.9549,62700.0
2006-03-08 10:50:00,31.96,32.04,31.95,32.03,67400.0,19.9549,20.0048,19.9486,19.9986,67400.0
2006-03-08 10:55:00,32.03,32.04,31.94,31.96,67900.0,19.9986,20.0048,19.9424,19.9549,67900.0
2006-03-08 11:00:00,31.96,31.96,31.9,31.92,33600.0,19.9549,19.9549,19.9174,19.9299,33600.0
2006-03-08 11:05:00,31.92,31.92,31.83,31.86,128800.0,19.9299,19.9299,19.8737,19.8924,128800.0
2006-03-08 11:10:00,31.86,31.9,31.84,31.9,37900.0,19.8924,19.9174,19.8799,19.9174,37900.0
2006-03-08 11:15:00,31.87,31.94,31.87,31.94,15100.0,19.8987,19.9424,19.8987,19.9424,15100.0
2006-03-08 11:20:00,31.93,31.93,31.89,31.9,14700.0,19.9361,19.9361,19.9112,19.9174,14700.0
2006-03-08 11:25:00,31.89,31.9,31.88,31.9,7300.0,19.9112,19.9174,19.9049,19.9174,7300.0
2006-03-08 11:30:00,31.89,31.91,31.88,31.88,22100.0,19.9112,19.9236,19.9049,19.9049,22100.0
2006-03-08 11:35:00,31.88,31.91,31.88,31.88,50000.0,19.9049,19.9236,19.9049,19.9049,50000.0
2006-03-08 11:40:00,31.88,31.89,31.85,31.86,27400.0,19.9049,19.9112,19.8862,19.8924,27400.0
2006-03-08 11:45:00,31.86,31.87,31.75,31.77,24400.0,19.8924,19.8987,19.8237,19.8362,24400.0
2006-03-08 11:50:00,31.77,31.78,31.74,31.74,15500.0,19.8362,19.8425,19.8175,19.8175,15500.0
2006-03-08 11:55:00,31.75,31.75,31.65,31.66,40000.0,19.8237,19.8237,19.7613,19.7676,40000.0
2006-03-08 12:00:00,31.65,31.66,31.62,31.63,235600.0,19.7613,19.7676,19.7426,19.7488,235600.0
2006-03-08 12:05:00,31.63,31.63,31.59,31.6,17200.0,19.7488,19.7488,19.7238,19.7301,17200.0
2006-03-08 12:10:00,31.59,31.6,31.55,31.58,67600.0,19.7238,19.7301,19.6989,19.7176,67600.0
2006-03-08 12:15:00,31.59,31.6,31.56,31.56,31800.0,19.7238,19.7301,19.7051,19.7051,31800.0
2006-03-08 12:20:00,31.57,31.57,31.47,31.48,32700.0,19.7114,19.7114,19.6489,19.6552,32700.0
2006-03-08 12:25:00,31.48,31.53,31.47,31.53,35100.0,19.6552,19.6864,19.6489,19.6864,35100.0
2006-03-08 12:30:00,31.53,31.53,31.52,31.53,37000.0,19.6864,19.6864,19.6801,19.6864,37000.0
2006-03-08 12:35:00,31.52,31.53,31.45,31.46,45400.0,19.6801,19.6864,19.6364,19.6427,45400.0
2006-03-08 12:40:00,31.45,31.46,31.44,31.46,21200.0,19.6364,19.6427,19.6302,19.6427,21200.0
2006-03-08 12:45:00,31.45,31.46,31.44,31.45,193400.0,19.6364,19.6427,19.6302,19.6364,193400.0
2006-03-08 12:50:00,31.45,31.54,31.43,31.48,43000.0,19.6364,19.6926,19.6239,19.6552,43000.0
2006-03-08 12:55:00,31.48,31.49,31.44,31.44,14900.0,19.6552,19.6614,19.6302,19.6302,14900.0
2006-03-08 13:00:00,31.44,31.45,31.41,31.42,28800.0,19.6302,19.6364,19.6115,19.6177,28800.0
2006-03-08 13:05:00,31.41,31.42,31.4,31.41,15700.0,19.6115,19.6177,19.6052,19.6115,15700.0
2006-03-08 13:10:00,31.4,31.41,31.37,31.37,20100.0,19.6052,19.6115,19.5865,19.5865,20100.0
2006-03-08 13:15:00,31.38,31.39,31.31,31.34,51900.0,19.5927,19.599,19.549,19.5678,51900.0
2006-03-08 13:20:00,31.33,31.37,31.31,31.35,28700.0,19.5615,19.5865,19.549,19.574,28700.0
2006-03-08 13:25:00,31.36,31.38,31.35,31.36,10400.0,19.5802,19.5927,19.574,19.5802,10400.0
2006-03-08 13:30:00,31.36,31.37,31.34,31.36,8100.0,19.5802,19.5865,19.5678,19.5802,8100.0
2006-03-08 13:35:00,31.35,31.36,31.33,31.35,8600.0,19.574,19.5802,19.5615,19.574,8600.0
2006-03-08 13:40:00,31.34,31.34,31.33,31.34,6800.0,19.5678,19.5678,19.5615,19.5678,6800.0
2006-03-08 13:45:00,31.33,31.35,31.32,31.34,10400.0,19.5615,19.574,19.5553,19.5678,10400.0
2006-03-08 13:50:00,31.36,31.37,31.35,31.35,15000.0,19.5802,19.5865,19.574,19.574,15000.0
2006-03-08 13:55:00,31.36,31.36,31.35,31.36,4300.0,19.5802,19.5802,19.574,19.5802,4300.0
2006-03-08 14:00:00,31.36,31.41,31.35,31.4,61100.0,19.5802,19.6115,19.574,19.6052,61100.0
2006-03-08 14:05:00,31.4,31.49,31.4,31.48,41400.0,19.6052,19.6614,19.6052,19.6552,41400.0
2006-03-08 14:10:00,31.48,31.52,31.47,31.49,37300.0,19.6552,19.6801,19.6489,19.6614,37300.0
2006-03-08 14:15:00,31.49,31.55,31.48,31.49,25800.0,19.6614,19.6989,19.6552,19.6614,25800.0
2006-03-08 14:20:00,31.49,31.57,31.49,31.56,28400.0,19.6614,19.7114,19.6614,19.7051,28400.0
2006-03-08 14:25:00,31.57,31.57,31.51,31.51,28800.0,19.7114,19.7114,19.6739,19.6739,28800.0
2006-03-08 14:30:00,31.51,31.58,31.49,31.54,30800.0,19.6739,19.7176,19.6614,19.6926,30800.0
2006-03-08 14:35:00,31.52,31.53,31.45,31.45,9400.0,19.6801,19.6864,19.6364,19.6364,9400.0
2006-03-08 14:40:00,31.44,31.51,31.44,31.5,15800.0,19.6302,19.6739,19.6302,19.6677,15800.0
2006-03-08 14:45:00,31.51,31.57,31.51,31.57,40700.0,19.6739,19.7114,19.6739,19.7114,40700.0
2006-03-08 14:50:00,31.57,31.6,31.56,31.6,18400.0,19.7114,19.7301,19.7051,19.7301,18400.0
2006-03-08 14:55:00,31.59,31.6,31.58,31.59,8900.0,19.7238,19.7301,19.7176,19.7238,8900.0
2006-03-08 15:00:00,31.59,31.62,31.59,31.61,20000.0,19.7238,19.7426,19.7238,19.7363,20000.0
2006-03-08 15:05:00,31.62,31.65,31.62,31.65,22900.0,19.7426,19.7613,19.7426,19.7613,22900.0
2006-03-08 15:10:00,31.65,31.65,31.59,31.6,25400.0,19.7613,19.7613,19.7238,19.7301,25400.0
2006-03-08 15:15:00,31.6,31.6,31.55,31.55,24100.0,19.7301,19.7301,19.6989,19.6989,24100.0
2006-03-08 15:20:00,31.56,31.58,31.5,31.52,25800.0,19.7051,19.7176,19.6677,19.6801,25800.0
2006-03-08 15:25:00,31.53,31.6,31.51,31.6,24000.0,19.6864,19.7301,19.6739,19.7301,24000.0
2006-03-08 15:30:00,31.59,31.62,31.59,31.61,23800.0,19.7238,19.7426,19.7238,19.7363,23800.0
2006-03-08 15:35:00,31.59,31.59,31.49,31.49,43300.0,19.7238,19.7238,19.6614,19.6614,43300.0
2006-03-08 15:40:00,31.5,31.6,31.5,31.59,39700.0,19.6677,19.7301,19.6677,19.7238,39700.0
2006-03-08 15:45:00,31.6,31.65,31.59,31.64,35100.0,19.7301,19.7613,19.7238,19.7551,35100.0
2006-03-08 15:50:00,31.65,31.66,31.62,31.62,44200.0,19.7613,19.7676,19.7426,19.7426,44200.0
2006-03-08 15:55:00,31.62,31.63,31.57,31.57,38000.0,19.7426,19.7488,19.7114,19.7114,38000.0
2006-03-09 09:30:00,31.57,31.87,31.55,31.79,118700.0,19.7114,19.8987,19.6989,19.8487,118700.0
2006-03-09 09:35:00,31.84,31.89,31.75,31.76,27300.0,19.8799,19.9112,19.8237,19.83,27300.0
2006-03-09 09:40:00,31.77,31.81,31.68,31.79,27800.0,19.8362,19.8612,19.78,19.8487,27800.0
2006-03-09 09:45:00,31.79,31.9,31.78,31.89,18100.0,19.8487,19.9174,19.8425,19.9112,18100.0
2006-03-09 09:50:00,31.9,31.97,31.9,31.96,33000.0,19.9174,19.9611,19.9174,19.9549,33000.0
2006-03-09 09:55:00,31.96,32.04,31.95,32.01,40800.0,19.9549,20.0048,19.9486,19.9861,40800.0
2006-03-09 10:00:00,32.02,32.05,31.96,31.96,42200.0,19.9923,20.0111,19.9549,19.9549,42200.0
2006-03-09 10:05:00,31.97,31.97,31.9,31.9,34200.0,19.9611,19.9611,19.9174,19.9174,34200.0
2006-03-09 10:10:00,31.89,31.9,31.82,31.85,26200.0,19.9112,19.9174,19.8675,19.8862,26200.0
2006-03-09 10:15:00,31.85,31.9,31.82,31.9,13600.0,19.8862,19.9174,19.8675,19.9174,13600.0
2006-03-09 10:20:00,31.89,31.91,31.87,31.9,19300.0,19.9112,19.9236,19.8987,19.9174,19300.0
2006-03-09 10:25:00,31.9,31.91,31.87,31.89,38500.0,19.9174,19.9236,19.8987,19.9112,38500.0
2006-03-09 10:30:00,31.89,31.93,31.88,31.89,59700.0,19.9112,19.9361,19.9049,19.9112,59700.0
2006-03-09 10:35:00,31.9,31.94,31.87,31.93,44500.0,19.9174,19.9424,19.8987,19.9361,44500.0
2006-03-09 10:40:00,31.94,31.97,31.93,31.96,39000.0,19.9424,19.9611,19.9361,19.9549,39000.0
2006-03-09 10:45:00,31.94,31.96,31.91,31.94,28200.0,19.9424,19.9549,19.9236,19.9424,28200.0
2006-03-09 10:50:00,31.93,31.96,31.93,31.95,25000.0,19.9361,19.9549,19.9361,19.9486,25000.0
2006-03-09 10:55:00,31.95,32.03,31.95,32.02,29400.0,19.9486,19.9986,19.9486,19.9923,29400.0
2006-03-09 11:00:00,32.02,32.04,31.97,32.0,49800.0,19.9923,20.0048,19.9611,19.9798,49800.0
2006-03-09 11:05:00,32.0,32.01,31.93,31.99,24200.0,19.9798,19.9861,19.9361,19.9736,24200.0
2006-03-09 11:10:00,31.99,32.02,31.99,32.01,40300.0,19.9736,19.9923,19.9736,19.9861,40300.0
2006-03-09 11:15:00,32.02,32.14,32.02,32.13,69200.0,19.9923,20.0672,19.9923,20.061,69200.0
2006-03-09 11:20:00,32.13,32.15,32.11,32.15,46100.0,20.061,20.0735,20.0485,20.0735,46100.0
2006-03-09 11:25:00,32.15,32.2,32.15,32.2,37100.0,20.0735,20.1047,20.0735,20.1047,37100.0
2006-03-09 11:30:00,32.2,32.25,32.19,32.25,41700.0,20.1047,20.1359,20.0985,20.1359,41700.0
2006-03-09 11:35:00,32.25,32.36,32.24,32.31,85400.0,20.1359,20.2046,20.1297,20.1734,85400.0
2006-03-09 11:40:00,32.3,32.35,32.3,32.34,55200.0,20.1671,20.1984,20.1671,20.1921,55200.0
2006-03-09 11:45:00,32.34,32.36,32.32,32.34,47900.0,20.1921,20.2046,20.1796,20.1921,47900.0
2006-03-09 11:50:00,32.34,32.37,32.33,32.34,27100.0,20.1921,20.2109,20.1859,20.1921,27100.0
2006-03-09 11:55:00,32.33,32.34,32.0,32.04,116800.0,20.1859,20.1921,19.9798,20.0048,116800.0
2006-03-09 12:00:00,32.07,32.16,32.04,32.15,57300.0,20.0235,20.0797,20.0048,20.0735,57300.0
2006-03-09 12:05:00,32.15,32.16,32.13,32.15,20400.0,20.0735,20.0797,20.061,20.0735,20400.0
2006-03-09 12:10:00,32.14,32.15,32.06,32.09,27900.0,20.0672,20.0735,20.0173,20.036,27900.0
2006-03-09 12:15:00,32.11,32.13,32.09,32.1,14300.0,20.0485,20.061,20.036,20.0423,14300.0
2006-03-09 12:20:00,32.1,32.12,32.07,32.08,57900.0,20.0423,20.0548,20.0235,20.0298,57900.0
2006-03-09 12:25:00,32.08,32.1,32.02,32.09,46600.0,20.0298,20.0423,19.9923,20.036,46600.0
2006-03-09 12:30:00,32.08,32.12,32.08,32.11,16500.0,20.0298,20.0548,20.0298,20.0485,16500.0
2006-03-09 12:35:00,32.11,32.12,32.09,32.12,35200.0,20.0485,20.0548,20.036,20.0548,35200.0
2006-03-09 12:40:00,32.12,32.15,32.11,32.12,19200.0,20.0548,20.0735,20.0485,20.0548,19200.0
2006-03-09 12:45:00,32.12,32.12,32.1,32.11,12500.0,20.0548,20.0548,20.0423,20.0485,12500.0
2006-03-09 12:50:00,32.11,32.13,32.1,32.13,12700.0,20.0485,20.061,20.0423,20.061,12700.0
2006-03-09 12:55:00,32.12,32.16,32.12,32.14,18300.0,20.0548,20.0797,20.0548,20.0672,18300.0
2006-03-09 13:00:00,32.15,32.15,32.11,32.11,17200.0,20.0735,20.0735,20.0485,20.0485,17200.0
2006-03-09 13:05:00,32.1,32.13,32.1,32.13,33800.0,20.0423,20.061,20.0423,20.061,33800.0
2006-03-09 13:10:00,32.13,32.14,32.02,32.02,49000.0,20.061,20.0672,19.9923,19.9923,49000.0
2006-03-09 13:15:00,32.03,32.08,32.02,32.06,19500.0,19.9986,20.0298,19.9923,20.0173,19500.0
2006-03-09 13:20:00,32.07,32.1,32.05,32.06,84400.0,20.0235,20.0423,20.0111,20.0173,84400.0
2006-03-09 13:25:00,32.05,32.07,32.04,32.05,11300.0,20.0111,20.0235,20.0048,20.0111,11300.0
2006-03-09 13:30:00,32.05,32.07,32.04,32.07,21300.0,20.0111,20.0235,20.0048,20.0235,21300.0
2006-03-09 13:35:00,32.08,32.18,32.07,32.13,30800.0,20.0298,20.0922,20.0235,20.061,30800.0
2006-03-09 13:40:00,32.13,32.13,32.09,32.09,20100.0,20.061,20.061,20.036,20.036,20100.0
2006-03-09 13:45:00,32.09,32.1,32.06,32.08,17100.0,20.036,20.0423,20.0173,20.0298,17100.0
2006-03-09 13:50:00,32.08,32.11,32.07,32.1,20200.0,20.0298,20.0485,20.0235,20.0423,20200.0
2006-03-09 13:55:00,32.1,32.13,32.1,32.12,10600.0,20.0423,20.061,20.0423,20.0548,10600.0
2006-03-09 14:00:00,32.13,32.18,32.12,32.18,21000.0,20.061,20.0922,20.0548,20.0922,21000.0
2006-03-09 14:05:00,32.18,32.18,32.14,32.17,13900.0,20.0922,20.0922,20.0672,20.086,13900.0
2006-03-09 14:10:00,32.17,32.19,32.16,32.18,34800.0,20.086,20.0985,20.0797,20.0922,34800.0
2006-03-09 14:15:00,32.18,32.2,32.16,32.18,43800.0,20.0922,20.1047,20.0797,20.0922,43800.0
2006-03-09 14:20:00,32.18,32.18,32.15,32.16,20400.0,20.0922,20.0922,20.0735,20.0797,20400.0
2006-03-09 14:25:00,32.15,32.17,32.13,32.13,14400.0,20.0735,20.086,20.061,20.061,14400.0
2006-03-09 14:30:00,32.14,32.15,32.12,32.12,12300.0,20.0672,20.0735,20.0548,20.0548,12300.0
2006-03-09 14:35:00,32.12,32.12,32.07,32.08,17600.0,20.0548,20.0548,20.0235,20.0298,17600.0
2006-03-09 14:40:00,32.07,32.08,32.06,32.06,19300.0,20.0235,20.0298,20.0173,20.0173,19300.0
2006-03-09 14:45:00,32.07,32.1,32.06,32.09,26600.0,20.0235,20.0423,20.0173,20.036,26600.0
2006-03-09 14:50:00,32.09,32.12,32.08,32.12,19500.0,20.036,20.0548,20.0298,20.0548,19500.0
2006-03-09 14:55:00,32.11,32.14,32.11,32.14,18000.0,20.0485,20.0672,20.0485,20.0672,18000.0
2006-03-09 15:00:00,32.13,32.14,32.11,32.11,28600.0,20.061,20.0672,20.0485,20.0485,28600.0
2006-03-09 15:05:00,32.11,32.12,32.1,32.11,22600.0,20.0485,20.0548,20.0423,20.0485,22600.0
2006-03-09 15:10:00,32.1,32.11,32.08,32.11,37600.0,20.0423,20.0485,20.0298,20.0485,37600.0
2006-03-09 15:15:00,32.1,32.15,32.1,32.13,32200.0,20.0423,20.0735,20.0423,20.061,32200.0
2006-03-09 15:20:00,32.13,32.18,32.12,32.17,19200.0,20.061,20.0922,20.0548,20.086,19200.0
2006-03-09 15:25:00,32.18,32.19,32.15,32.18,33400.0,20.0922,20.0985,20.0735,20.0922,33400.0
2006-03-09 15:30:00,32.18,32.21,32.17,32.21,37800.0,20.0922,20.111,20.086,20.111,37800.0
2006-03-09 15:35:00,32.21,32.3,32.2,32.29,55500.0,20.111,20.1671,20.1047,20.1609,55500.0
2006-03-09 15:40:00,32.29,32.29,32.21,32.26,56700.0,20.1609,20.1609,20.111,20.1422,56700.0
2006-03-09 15:45:00,32.26,32.27,32.25,32.27,81000.0,20.1422,20.1484,20.1359,20.1484,81000.0
2006-03-09 15:50:00,32.27,32.28,32.24,32.25,64800.0,20.1484,20.1547,20.1297,20.1359,64800.0
2006-03-09 15:55:00,32.25,32.25,32.2,32.21,75300.0,20.1359,20.1359,20.1047,20.111,75300.0
2006-03-10 09:30:00,32.2,32.2,32.09,32.17,91200.0,20.1047,20.1047,20.036,20.086,91200.0
2006-03-10 09:35:00,32.18,32.19,32.14,32.17,32300.0,20.0922,20.0985,20.0672,20.086,32300.0
2006-03-10 09:40:00,32.16,32.16,32.05,32.07,22400.0,20.0797,20.0797,20.0111,20.0235,22400.0
2006-03-10 09:45:00,32.07,32.07,31.91,31.95,27200.0,20.0235,20.0235,19.9236,19.9486,27200.0
2006-03-10 09:50:00,31.96,32.0,31.88,31.92,39500.0,19.9549,19.9798,19.9049,19.9299,39500.0
2006-03-10 09:55:00,31.91,32.0,31.87,31.99,31700.0,19.9236,19.9798,19.8987,19.9736,31700.0
2006-03-10 10:00:00,31.99,32.01,31.95,32.01,21500.0,19.9736,19.9861,19.9486,19.9861,21500.0
2006-03-10 10:05:00,32.0,32.1,32.0,32.08,26800.0,19.9798,20.0423,19.9798,20.0298,26800.0
2006-03-10 10:10:00,32.08,32.09,32.05,32.07,21300.0,20.0298,20.036,20.0111,20.0235,21300.0
2006-03-10 10:15:00,32.07,32.09,32.03,32.08,23200.0,20.0235,20.036,19.9986,20.0298,23200.0
2006-03-10 10:20:00,32.07,32.2,32.07,32.2,26000.0,20.0235,20.1047,20.0235,20.1047,26000.0
2006-03-10 10:25:00,32.17,32.25,32.16,32.24,59300.0,20.086,20.1359,20.0797,20.1297,59300.0
2006-03-10 10:30:00,32.24,32.24,32.14,32.18,23700.0,20.1297,20.1297,20.0672,20.0922,23700.0
2006-03-10 10:35:00,32.19,32.24,32.18,32.22,21900.0,20.0985,20.1297,20.0922,20.1172,21900.0
2006-03-10 10:40:00,32.22,32.24,32.15,32.21,25500.0,20.1172,20.1297,20.0735,20.111,25500.0
2006-03-10 10:45:00,32.22,32.23,32.19,32.21,15100.0,20.1172,20.1234,20.0985,20.111,15100.0
2006-03-10 10:50:00,32.21,32.32,32.2,32.31,40100.0,20.111,20.1796,20.1047,20.1734,40100.0
2006-03-10 10:55:00,32.31,32.32,32.27,32.28,20800.0,20.1734,20.1796,20.1484,20.1547,20800.0
2006-03-10 11:00:00,32.28,32.28,32.22,32.22,12300.0,20.1547,20.1547,20.1172,20.1172,12300.0
2006-03-10 11:05:00,32.22,32.23,32.11,32.15,24000.0,20.1172,20.1234,20.0485,20.0735,24000.0
2006-03-10 11:10:00,32.14,32.18,32.14,32.16,15100.0,20.0672,20.0922,20.0672,20.0797,15100.0
2006-03-10 11:15:00,32.17,32.19,32.15,32.15,10600.0,20.086,20.0985,20.0735,20.0735,10600.0
2006-03-10 11:20:00,32.15,32.17,32.13,32.15,16500.0,20.0735,20.086,20.061,20.0735,16500.0
2006-03-10 11:25:00,32.16,32.17,32.13,32.16,35400.0,20.0797,20.086,20.061,20.0797,35400.0
2006-03-10 11:30:00,32.16,32.2,32.16,32.19,21400.0,20.0797,20.1047,20.0797,20.0985,21400.0
2006-03-10 11:35:00,32.19,32.19,32.11,32.13,33900.0,20.0985,20.0985,20.0485,20.061,33900.0
2006-03-10 11:40:00,32.12,32.13,32.09,32.11,33600.0,20.0548,20.061,20.036,20.0485,33600.0
2006-03-10 11:45:00,32.12,32.14,32.09,32.1,21000.0,20.0548,20.0672,20.036,20.0423,21000.0
2006-03-10 11:50:00,32.09,32.09,32.05,32.07,17900.0,20.036,20.036,20.0111,20.0235,17900.0
2006-03-10 11:55:00,32.09,32.14,32.07,32.12,17300.0,20.036,20.0672,20.0235,20.0548,17300.0
2006-03-10 12:00:00,32.13,32.22,32.13,32.22,21600.0,20.061,20.1172,20.061,20.1172,21600.0
2006-03-10 12:05:00,32.21,32.23,32.17,32.18,27100.0,20.111,20.1234,20.086,20.0922,27100.0
2006-03-10 12:10:00,32.18,32.19,32.11,32.11,20700.0,20.0922,20.0985,20.0485,20.0485,20700.0
2006-03-10 12:15:00,32.12,32.12,32.09,32.12,14400.0,20.0548,20.0548,20.036,20.0548,14400.0
2006-03-10 12:20:00,32.12,32.13,32.11,32.12,12900.0,20.0548,20.061,20.0485,20.0548,12900.0
2006-03-10 12:25:00,32.12,32.13,32.1,32.13,18100.0,20.0548,20.061,20.0423,20.061,18100.0
2006-03-10 12:30:00,32.13,32.19,32.13,32.18,16200.0,20.061,20.0985,20.061,20.0922,16200.0
2006-03-10 12:35:00,32.18,32.21,32.18,32.19,14800.0,20.0922,20.111,20.0922,20.0985,14800.0
2006-03-10 12:40:00,32.18,32.19,32.17,32.17,9700.0,20.0922,20.0985,20.086,20.086,9700.0
2006-03-10 12:45:00,32.18,32.2,32.17,32.19,23600.0,20.0922,20.1047,20.086,20.0985,23600.0
2006-03-10 12:50:00,32.2,32.22,32.19,32.19,18100.0,20.1047,20.1172,20.0985,20.0985,18100.0
2006-03-10 12:55:00,32.19,32.22,32.18,32.22,22300.0,20.0985,20.1172,20.0922,20.1172,22300.0
2006-03-10 13:00:00,32.22,32.26,32.21,32.25,27700.0,20.1172,20.1422,20.111,20.1359,27700.0
2006-03-10 13:05:00,32.24,32.27,32.24,32.27,23500.0,20.1297,20.1484,20.1297,20.1484,23500.0
2006-03-10 13:10:00,32.25,32.27,32.21,32.21,13300.0,20.1359,20.1484,20.111,20.111,13300.0
2006-03-10 13:15:00,32.21,32.22,32.19,32.21,29300.0,20.111,20.1172,20.0985,20.111,29300.0
2006-03-10 13:20:00,32.2,32.21,32.19,32.2,15400.0,20.1047,20.111,20.0985,20.1047,15400.0
2006-03-10 13:25:00,32.21,32.21,32.19,32.2,17300.0,20.111,20.111,20.0985,20.1047,17300.0
2006-03-10 13:30:00,32.2,32.2,32.15,32.15,26600.0,20.1047,20.1047,20.0735,20.0735,26600.0
2006-03-10 13:35:00,32.15,32.22,32.15,32.21,30800.0,20.0735,20.1172,20.0735,20.111,30800.0
2006-03-10 13:40:00,32.21,32.22,32.19,32.2,13500.0,20.111,20.1172,20.0985,20.1047,13500.0
2006-03-10 13:45:00,32.21,32.27,32.21,32.27,26600.0,20.111,20.1484,20.111,20.1484,26600.0
2006-03-10 13:50:00,32.27,32.31,32.27,32.31,32400.0,20.1484,20.1734,20.1484,20.1734,32400.0
2006-03-10 13:55:00,32.3,32.32,32.3,32.32,26900.0,20.1671,20.1796,20.1671,20.1796,26900.0
2006-03-10 14:00:00,32.32,32.33,32.31,32.31,18600.0,20.1796,20.1859,20.1734,20.1734,18600.0
2006-03-10 14:05:00,32.32,32.32,32.3,32.3,31100.0,20.1796,20.1796,20.1671,20.1671,31100.0
2006-03-10 14:10:00,32.31,32.31,32.29,32.3,23700.0,20.1734,20.1734,20.1609,20.1671,23700.0
2006-03-10 14:15:00,32.29,32.3,32.29,32.3,30600.0,20.1609,20.1671,20.1609,20.1671,30600.0
2006-03-10 14:20:00,32.31,32.32,32.3,32.32,24800.0,20.1734,20.1796,20.1671,20.1796,24800.0
2006-03-10 14:25:00,32.32,32.32,32.28,32.28,24500.0,20.1796,20.1796,20.1547,20.1547,24500.0
2006-03-10 14:30:00,32.28,32.29,32.26,32.27,14300.0,20.1547,20.1609,20.1422,20.1484,14300.0
2006-03-10 14:35:00,32.27,32.29,32.26,32.28,23600.0,20.1484,20.1609,20.1422,20.1547,23600.0
2006-03-10 14:40:00,32.27,32.28,32.23,32.24,10100.0,20.1484,20.1547,20.1234,20.1297,10100.0
2006-03-10 14:45:00,32.23,32.26,32.22,32.24,28500.0,20.1234,20.1422,20.1172,20.1297,28500.0
2006-03-10 14:50:00,32.24,32.25,32.23,32.24,18500.0,20.1297,20.1359,20.1234,20.1297,18500.0
2006-03-10 14:55:00,32.24,32.24,32.17,32.19,43200.0,20.1297,20.1297,20.086,20.0985,43200.0
2006-03-10 15:00:00,32.19,32.22,32.18,32.19,18900.0,20.0985,20.1172,20.0922,20.0985,18900.0
2006-03-10 15:05:00,32.2,32.2,32.13,32.14,15200.0,20.1047,20.1047,20.061,20.0672,15200.0
2006-03-10 15:10:00,32.15,32.15,32.05,32.05,42800.0,20.0735,20.0735,20.0111,20.0111,42800.0
2006-03-10 15:15:00,32.05,32.08,32.02,32.06,39400.0,20.0111,20.0298,19.9923,20.0173,39400.0
2006-03-10 15:20:00,32.06,32.09,32.06,32.07,19300.0,20.0173,20.036,20.0173,20.0235,19300.0
2006-03-10 15:25:00,32.08,32.09,32.06,32.08,35900.0,20.0298,20.036,20.0173,20.0298,35900.0
2006-03-10 15:30:00,32.08,32.16,32.08,32.14,30900.0,20.0298,20.0797,20.0298,20.0672,30900.0
2006-03-10 15:35:00,32.14,32.15,32.11,32.11,27700.0,20.0672,20.0735,20.0485,20.0485,27700.0
2006-03-10 15:40:00,32.12,32.12,32.06,32.11,34800.0,20.0548,20.0548,20.0173,20.0485,34800.0
2006-03-10 15:45:00,32.11,32.19,32.11,32.16,21400.0,20.0485,20.0985,20.0485,20.0797,21400.0
2006-03-10 15:50:00,32.16,32.16,32.11,32.13,29900.0,20.0797,20.0797,20.0485,20.061,29900.0
2006-03-10 15:55:00,32.13,32.21,32.13,32.17,73000.0,20.061,20.111,20.061,20.086,73000.0
2006-03-13 09:30:00,32.25,32.5,32.25,32.48,170900.0,20.1359,20.292,20.1359,20.2795,170900.0
2006-03-13 09:35:00,32.45,32.49,32.31,32.4,45800.0,20.2608,20.2858,20.1734,20.2296,45800.0
2006-03-13 09:40:00,32.4,32.4,32.22,32.31,47900.0,20.2296,20.2296,20.1172,20.1734,47900.0
2006-03-13 09:45:00,32.32,32.5,32.32,32.49,42100.0,20.1796,20.292,20.1796,20.2858,42100.0
2006-03-13 09:50:00,32.49,32.5,32.42,32.49,67500.0,20.2858,20.292,20.2421,20.2858,67500.0
2006-03-13 09:55:00,32.49,32.52,32.46,32.47,47800.0,20.2858,20.3045,20.267,20.2733,47800.0
2006-03-13 10:00:00,32.47,32.6,32.47,32.58,87200.0,20.2733,20.3545,20.2733,20.342,87200.0
2006-03-13 10:05:00,32.58,32.74,32.57,32.74,100200.0,20.342,20.4419,20.3357,20.4419,100200.0
2006-03-13 10:10:00,32.74,32.79,32.7,32.79,90500.0,20.4419,20.4731,20.4169,20.4731,90500.0
2006-03-13 10:15:00,32.79,32.9,32.68,32.87,121400.0,20.4731,20.5418,20.4044,20.523,121400.0
2006-03-13 10:20:00,32.85,32.86,32.77,32.85,65000.0,20.5106,20.5168,20.4606,20.5106,65000.0
2006-03-13 10:25:00,32.85,32.89,32.85,32.87,41700.0,20.5106,20.5355,20.5106,20.523,41700.0
2006-03-13 10:30:00,32.88,33.0,32.86,32.99,128800.0,20.5293,20.6042,20.5168,20.598,128800.0
2006-03-13 10:35:00,32.98,33.09,32.98,33.07,168200.0,20.5917,20.6604,20.5917,20.6479,168200.0
2006-03-13 10:40:00,33.07,33.33,33.07,33.3,202500.0,20.6479,20.8102,20.6479,20.7915,202500.0
2006-03-13 10:45:00,33.3,33.3,33.14,33.16,145400.0,20.7915,20.7915,20.6916,20.7041,145400.0
2006-03-13 10:50:00,33.16,33.16,33.13,33.15,70100.0,20.7041,20.7041,20.6854,20.6979,70100.0
2006-03-13 10:55:00,33.15,33.15,33.05,33.07,53100.0,20.6979,20.6979,20.6354,20.6479,53100.0
2006-03-13 11:00:00,33.07,33.15,33.07,33.14,34500.0,20.6479,20.6979,20.6479,20.6916,34500.0
2006-03-13 11:05:00,33.14,33.15,33.11,33.12,42000.0,20.6916,20.6979,20.6729,20.6791,42000.0
2006-03-13 11:10:00,33.13,33.22,33.11,33.22,48900.0,20.6854,20.7416,20.6729,20.7416,48900.0
2006-03-13 11:15:00,33.23,33.3,33.23,33.24,109900.0,20.7478,20.7915,20.7478,20.7541,109900.0
2006-03-13 11:20:00,33.24,33.28,33.23,33.28,57200.0,20.7541,20.779,20.7478,20.779,57200.0
2006-03-13 11:25:00,33.29,33.29,33.25,33.25,83200.0,20.7853,20.7853,20.7603,20.7603,83200.0
2006-03-13 11:30:00,33.25,33.28,33.23,33.28,62700.0,20.7603,20.779,20.7478,20.779,62700.0
2006-03-13 11:35:00,33.28,33.38,33.27,33.37,112000.0,20.779,20.8415,20.7728,20.8352,112000.0
2006-03-13 11:40:00,33.37,33.41,33.26,33.38,53600.0,20.8352,20.8602,20.7665,20.8415,53600.0
2006-03-13 11:45:00,33.38,33.4,33.36,33.39,52800.0,20.8415,20.854,20.829,20.8477,52800.0
2006-03-13 11:50:00,33.4,33.46,33.39,33.41,128400.0,20.854,20.8914,20.8477,20.8602,128400.0
2006-03-13 11:55:00,33.41,33.46,33.41,33.45,44900.0,20.8602,20.8914,20.8602,20.8852,44900.0
2006-03-13 12:00:00,33.45,33.49,33.45,33.49,38700.0,20.8852,20.9101,20.8852,20.9101,38700.0
2006-03-13 12:05:00,33.49,33.49,33.39,33.39,37700.0,20.9101,20.9101,20.8477,20.8477,37700.0
2006-03-13 12:10:00,33.39,33.39,33.27,33.27,35100.0,20.8477,20.8477,20.7728,20.7728,35100.0
2006-03-13 12:15:00,33.28,33.34,33.27,33.32,49900.0,20.779,20.8165,20.7728,20.804,49900.0
2006-03-13 12:20:00,33.32,33.33,33.31,33.31,13300.0,20.804,20.8102,20.7978,20.7978,13300.0
2006-03-13 12:25:00,33.32,33.39,33.31,33.32,53300.0,20.804,20.8477,20.7978,20.804,53300.0
2006-03-13 12:30:00,33.33,33.33,33.28,33.28,20200.0,20.8102,20.8102,20.779,20.779,20200.0
2006-03-13 12:35:00,33.28,33.29,33.17,33.17,69300.0,20.779,20.7853,20.7103,20.7103,69300.0
2006-03-13 12:40:00,33.16,33.24,33.16,33.23,34000.0,20.7041,20.7541,20.7041,20.7478,34000.0
2006-03-13 12:45:00,33.23,33.23,33.19,33.21,25200.0,20.7478,20.7478,20.7228,20.7353,25200.0
2006-03-13 12:50:00,33.21,33.25,33.21,33.25,26800.0,20.7353,20.7603,20.7353,20.7603,26800.0
2006-03-13 12:55:00,33.25,33.26,33.24,33.25,30400.0,20.7603,20.7665,20.7541,20.7603,30400.0
2006-03-13 13:00:00,33.26,33.34,33.25,33.33,82100.0,20.7665,20.8165,20.7603,20.8102,82100.0
2006-03-13 13:05:00,33.33,33.47,33.33,33.47,91000.0,20.8102,20.8977,20.8102,20.8977,91000.0
2006-03-13 13:10:00,33.47,33.48,33.33,33.33,36200.0,20.8977,20.9039,20.8102,20.8102,36200.0
2006-03-13 13:15:00,33.34,33.44,33.33,33.43,55000.0,20.8165,20.8789,20.8102,20.8727,55000.0
2006-03-13 13:20:00,33.43,33.45,33.35,33.45,42300.0,20.8727,20.8852,20.8227,20.8852,42300.0
2006-03-13 13:25:00,33.43,33.49,33.43,33.47,30300.0,20.8727,20.9101,20.8727,20.8977,30300.0
2006-03-13 13:30:00,33.48,33.5,33.47,33.49,27300.0,20.9039,20.9164,20.8977,20.9101,27300.0
2006-03-13 13:35:00,33.49,33.59,33.49,33.53,124200.0,20.9101,20.9726,20.9101,20.9351,124200.0
2006-03-13 13:40:00,33.53,33.56,33.51,33.53,35800.0,20.9351,20.9539,20.9226,20.9351,35800.0
2006-03-13 13:45:00,33.53,33.54,33.47,33.52,43500.0,20.9351,20.9414,20.8977,20.9289,43500.0
2006-03-13 13:50:00,33.53,33.59,33.53,33.58,39700.0,20.9351,20.9726,20.9351,20.9663,39700.0
2006-03-13 13:55:00,33.58,33.59,33.55,33.55,29100.0,20.9663,20.9726,20.9476,20.9476,29100.0
2006-03-13 14:00:00,33.56,33.6,33.55,33.59,38100.0,20.9539,20.9788,20.9476,20.9726,38100.0
2006-03-13 14:05:00,33.6,33.66,33.59,33.65,101100.0,20.9788,21.0163,20.9726,21.01,101100.0
2006-03-13 14:10:00,33.65,33.65,33.53,33.57,69600.0,21.01,21.01,20.9351,20.9601,69600.0
2006-03-13 14:15:00,33.57,33.6,33.53,33.59,49000.0,20.9601,20.9788,20.9351,20.9726,49000.0
2006-03-13 14:20:00,33.6,33.6,33.57,33.6,25100.0,20.9788,20.9788,20.9601,20.9788,25100.0
2006-03-13 14:25:00,33.6,33.66,33.59,33.66,34700.0,20.9788,21.0163,20.9726,21.0163,34700.0
2006-03-13 14:30:00,33.66,33.69,33.65,33.69,55100.0,21.0163,21.035,21.01,21.035,55100.0
2006-03-13 14:35:00,33.68,33.77,33.67,33.74,129700.0,21.0288,21.085,21.0225,21.0662,129700.0
2006-03-13 14:40:00,33.74,33.77,33.7,33.7,64400.0,21.0662,21.085,21.0413,21.0413,64400.0
2006-03-13 14:45:00,33.7,33.72,33.68,33.69,31300.0,21.0413,21.0538,21.0288,21.035,31300.0
2006-03-13 14:50:00,33.69,33.7,33.63,33.63,32800.0,21.035,21.0413,20.9976,20.9976,32800.0
2006-03-13 14:55:00,33.63,33.64,33.62,33.63,59500.0,20.9976,21.0038,20.9913,20.9976,59500.0
2006-03-13 15:00:00,33.63,33.64,33.62,33.63,34500.0,20.9976,21.0038,20.9913,20.9976,34500.0
2006-03-13 15:05:00,33.63,33.64,33.59,33.59,45200.0,20.9976,21.0038,20.9726,20.9726,45200.0
2006-03-13 15:10:00,33.59,33.62,33.59,33.61,35300.0,20.9726,20.9913,20.9726,20.9851,35300.0
2006-03-13 15:15:00,33.61,33.61,33.59,33.6,40300.0,20.9851,20.9851,20.9726,20.9788,40300.0
2006-03-13 15:20:00,33.6,33.6,33.56,33.56,34300.0,20.9788,20.9788,20.9539,20.9539,34300.0
2006-03-13 15:25:00,33.57,33.57,33.53,33.54,61300.0,20.9601,20.9601,20.9351,20.9414,61300.0
2006-03-13 15:30:00,33.54,33.56,33.52,33.53,46500.0,20.9414,20.9539,20.9289,20.9351,46500.0
2006-03-13 15:35:00,33.53,33.55,33.52,33.53,86700.0,20.9351,20.9476,20.9289,20.9351,86700.0
2006-03-13 15:40:00,33.53,33.54,33.45,33.46,70900.0,20.9351,20.9414,20.8852,20.8914,70900.0
2006-03-13 15:45:00,33.47,33.48,33.44,33.45,85400.0,20.8977,20.9039,20.8789,20.8852,85400.0
2006-03-13 15:50:00,33.45,33.45,33.41,33.41,81400.0,20.8852,20.8852,20.8602,20.8602,81400.0
2006-03-13 15:55:00,33.4,33.45,33.39,33.45,129500.0,20.854,20.8852,20.8477,20.8852,129500.0
2006-03-14 09:30:00,33.55,33.75,33.5,33.75,148000.0,20.9476,21.0725,20.9164,21.0725,148000.0
2006-03-14 09:35:00,33.73,33.79,33.56,33.75,53200.0,21.06,21.0975,20.9539,21.0725,53200.0
2006-03-14 09:40:00,33.76,33.79,33.6,33.72,51900.0,21.0787,21.0975,20.9788,21.0538,51900.0
2006-03-14 09:45:00,33.72,33.78,33.65,33.69,69000.0,21.0538,21.0912,21.01,21.035,69000.0
2006-03-14 09:50:00,33.68,33.69,33.64,33.67,63000.0,21.0288,21.035,21.0038,21.0225,63000.0
2006-03-14 09:55:00,33.67,33.69,33.45,33.46,93100.0,21.0225,21.035,20.8852,20.8914,93100.0
2006-03-14 10:00:00,33.45,33.46,33.35,33.43,78200.0,20.8852,20.8914,20.8227,20.8727,78200.0
2006-03-14 10:05:00,33.42,33.43,33.22,33.26,59500.0,20.8664,20.8727,20.7416,20.7665,59500.0
2006-03-14 10:10:00,33.22,33.3,33.22,33.3,56100.0,20.7416,20.7915,20.7416,20.7915,56100.0
2006-03-14 10:15:00,33.3,33.44,33.28,33.43,39000.0,20.7915,20.8789,20.779,20.8727,39000.0
2006-03-14 10:20:00,33.43,33.56,33.42,33.56,42500.0,20.8727,20.9539,20.8664,20.9539,42500.0
2006-03-14 10:25:00,33.56,33.59,33.54,33.54,53200.0,20.9539,20.9726,20.9414,20.9414,53200.0
2006-03-14 10:30:00,33.54,33.55,33.53,33.53,33700.0,20.9414,20.9476,20.9351,20.9351,33700.0
2006-03-14 10:35:00,33.54,33.54,33.45,33.48,52000.0,20.9414,20.9414,20.8852,20.9039,52000.0
2006-03-14 10:40:00,33.48,33.61,33.45,33.61,46300.0,20.9039,20.9851,20.8852,20.9851,46300.0
2006-03-14 10:45:00,33.61,33.7,33.6,33.68,65200.0,20.9851,21.0413,20.9788,21.0288,65200.0
2006-03-14 10:50:00,33.68,33.68,33.65,33.67,47700.0,21.0288,21.0288,21.01,21.0225,47700.0
2006-03-14 10:55:00,33.67,33.8,33.66,33.78,63800.0,21.0225,21.1037,21.0163,21.0912,63800.0
2006-03-14 11:00:00,33.78,33.93,33.77,33.88,183700.0,21.0912,21.1849,21.085,21.1537,183700.0
2006-03-14 11:05:00,33.89,33.91,33.77,33.79,42500.0,21.1599,21.1724,21.085,21.0975,42500.0
2006-03-14 11:10:00,33.79,33.79,33.64,33.72,52800.0,21.0975,21.0975,21.0038,21.0538,52800.0
2006-03-14 11:15:00,33.73,33.74,33.66,33.71,38300.0,21.06,21.0662,21.0163,21.0475,38300.0
2006-03-14 11:20:00,33.68,33.71,33.67,33.7,28700.0,21.0288,21.0475,21.0225,21.0413,28700.0
2006-03-14 11:25:00,33.71,33.71,33.68,33.68,53000.0,21.0475,21.0475,21.0288,21.0288,53000.0
2006-03-14 11:30:00,33.69,33.7,33.68,33.69,58600.0,21.035,21.0413,21.0288,21.035,58600.0
2006-03-14 11:35:00,33.69,33.69,33.63,33.64,30600.0,21.035,21.035,20.9976,21.0038,30600.0
2006-03-14 11:40:00,33.64,33.69,33.56,33.59,39400.0,21.0038,21.035,20.9539,20.9726,39400.0
2006-03-14 11:45:00,33.6,33.66,33.6,33.64,41100.0,20.9788,21.0163,20.9788,21.0038,41100.0
2006-03-14 11:50:00,33.65,33.68,33.65,33.67,22700.0,21.01,21.0288,21.01,21.0225,22700.0
2006-03-14 11:55:00,33.67,33.75,33.67,33.75,33900.0,21.0225,21.0725,21.0225,21.0725,33900.0
2006-03-14 12:00:00,33.75,33.81,33.74,33.8,40100.0,21.0725,21.1099,21.0662,21.1037,40100.0
2006-03-14 12:05:00,33.81,33.83,33.8,33.83,42200.0,21.1099,21.1224,21.1037,21.1224,42200.0
2006-03-14 12:10:00,33.83,33.85,33.83,33.83,66000.0,21.1224,21.1349,21.1224,21.1224,66000.0
2006-03-14 12:15:00,33.83,33.88,33.82,33.88,19700.0,21.1224,21.1537,21.1162,21.1537,19700.0
2006-03-14 12:20:00,33.86,33.91,33.86,33.9,47700.0,21.1412,21.1724,21.1412,21.1661,47700.0
2006-03-14 12:25:00,33.9,33.9,33.88,33.88,16900.0,21.1661,21.1661,21.1537,21.1537,16900.0
2006-03-14 12:30:00,33.89,33.91,33.85,33.85,52800.0,21.1599,21.1724,21.1349,21.1349,52800.0
2006-03-14 12:35:00,33.85,33.86,33.83,33.85,26000.0,21.1349,21.1412,21.1224,21.1349,26000.0
2006-03-14 12:40:00,33.84,33.94,33.84,33.92,43500.0,21.1287,21.1911,21.1287,21.1786,43500.0
2006-03-14 12:45:00,33.91,33.99,33.91,33.99,36800.0,21.1724,21.2223,21.1724,21.2223,36800.0
2006-03-14 12:50:00,33.99,34.0,33.8,33.87,184100.0,21.2223,21.2286,21.1037,21.1474,184100.0
2006-03-14 12:55:00,33.86,33.93,33.86,33.9,27500.0,21.1412,21.1849,21.1412,21.1661,27500.0
2006-03-14 13:00:00,33.89,33.89,33.85,33.88,29900.0,21.1599,21.1599,21.1349,21.1537,29900.0
2006-03-14 13:05:00,33.87,33.98,33.87,33.98,51100.0,21.1474,21.2161,21.1474,21.2161,51100.0
2006-03-14 13:10:00,33.98,34.2,33.93,34.08,137500.0,21.2161,21.3535,21.1849,21.2785,137500.0
2006-03-14 13:15:00,34.08,34.18,34.08,34.17,102500.0,21.2785,21.341,21.2785,21.3347,102500.0
2006-03-14 13:20:00,34.18,34.3,34.13,34.13,113000.0,21.341,21.4159,21.3097,21.3097,113000.0
2006-03-14 13:25:00,34.12,34.29,34.12,34.28,51600.0,21.3035,21.4096,21.3035,21.4034,51600.0
2006-03-14 13:30:00,34.27,34.28,34.26,34.26,30700.0,21.3972,21.4034,21.3909,21.3909,30700.0
2006-03-14 13:35:00,34.26,34.27,34.13,34.14,74600.0,21.3909,21.3972,21.3097,21.316,74600.0
2006-03-14 13:40:00,34.11,34.14,34.06,34.11,44000.0,21.2973,21.316,21.266,21.2973,44000.0
2006-03-14 13:45:00,34.11,34.17,34.09,34.09,73000.0,21.2973,21.3347,21.2848,21.2848,73000.0
2006-03-14 13:50:00,34.09,34.13,34.08,34.09,44500.0,21.2848,21.3097,21.2785,21.2848,44500.0
2006-03-14 13:55:00,34.1,34.13,34.1,34.12,22700.0,21.291,21.3097,21.291,21.3035,22700.0
2006-03-14 14:00:00,34.13,34.15,34.1,34.11,46600.0,21.3097,21.3222,21.291,21.2973,46600.0
2006-03-14 14:05:00,34.1,34.15,34.1,34.15,41100.0,21.291,21.3222,21.291,21.3222,41100.0
2006-03-14 14:10:00,34.14,34.26,34.14,34.2,73300.0,21.316,21.3909,21.316,21.3535,73300.0
2006-03-14 14:15:00,34.2,34.2,34.15,34.15,39900.0,21.3535,21.3535,21.3222,21.3222,39900.0
2006-03-14 14:20:00,34.14,34.19,34.11,34.18,48100.0,21.316,21.3472,21.2973,21.341,48100.0
2006-03-14 14:25:00,34.19,34.3,34.19,34.29,60500.0,21.3472,21.4159,21.3472,21.4096,60500.0
2006-03-14 14:30:00,34.28,34.29,34.27,34.28,57800.0,21.4034,21.4096,21.3972,21.4034,57800.0
2006-03-14 14:35:00,34.28,34.28,34.25,34.27,77700.0,21.4034,21.4034,21.3847,21.3972,77700.0
2006-03-14 14:40:00,34.27,34.36,34.26,34.35,85300.0,21.3972,21.4533,21.3909,21.4471,85300.0
2006-03-14 14:45:00,34.36,34.39,34.35,34.37,70200.0,21.4533,21.4721,21.4471,21.4596,70200.0
2006-03-14 14:50:00,34.36,34.36,34.29,34.35,60000.0,21.4533,21.4533,21.4096,21.4471,60000.0
2006-03-14 14:55:00,34.36,34.39,34.33,34.39,62200.0,21.4533,21.4721,21.4346,21.4721,62200.0
2006-03-14 15:00:00,34.39,34.43,34.34,34.34,92900.0,21.4721,21.4971,21.4409,21.4409,92900.0
2006-03-14 15:05:00,34.34,34.38,34.33,34.37,86300.0,21.4409,21.4658,21.4346,21.4596,86300.0
2006-03-14 15:10:00,34.37,34.41,34.33,34.36,66400.0,21.4596,21.4846,21.4346,21.4533,66400.0
2006-03-14 15:15:00,34.36,34.45,34.36,34.42,81900.0,21.4533,21.5095,21.4533,21.4908,81900.0
2006-03-14 15:20:00,34.42,34.44,34.25,34.32,72400.0,21.4908,21.5033,21.3847,21.4284,72400.0
2006-03-14 15:25:00,34.32,34.38,34.3,34.38,58000.0,21.4284,21.4658,21.4159,21.4658,58000.0
2006-03-14 15:30:00,34.38,34.45,34.38,34.45,63200.0,21.4658,21.5095,21.4658,21.5095,63200.0
2006-03-14 15:35:00,34.44,34.47,34.38,34.38,71300.0,21.5033,21.522,21.4658,21.4658,71300.0
2006-03-14 15:40:00,34.38,34.43,34.36,34.37,67200.0,21.4658,21.4971,21.4533,21.4596,67200.0
2006-03-14 15:45:00,34.35,34.46,34.35,34.45,62600.0,21.4471,21.5158,21.4471,21.5095,62600.0
2006-03-14 15:50:00,34.45,34.47,34.45,34.47,87200.0,21.5095,21.522,21.5095,21.522,87200.0
2006-03-14 15:55:00,34.45,34.46,34.41,34.41,83000.0,21.5095,21.5158,21.4846,21.4846,83000.0
2006-03-15 09:30:00,34.5,34.74,34.5,34.74,268600.0,21.5408,21.6906,21.5408,21.6906,268600.0
2006-03-15 09:35:00,34.74,34.8,34.6,34.6,222900.0,21.6906,21.7281,21.6032,21.6032,222900.0
2006-03-15 09:40:00,34.6,34.65,34.42,34.43,204400.0,21.6032,21.6344,21.4908,21.4971,204400.0
2006-03-15 09:45:00,34.42,34.42,34.15,34.18,104200.0,21.4908,21.4908,21.3222,21.341,104200.0
2006-03-15 09:50:00,34.19,34.19,34.0,34.09,155000.0,21.3472,21.3472,21.2286,21.2848,155000.0
2006-03-15 09:55:00,34.1,34.19,34.1,34.14,84100.0,21.291,21.3472,21.291,21.316,84100.0
2006-03-15 10:00:00,34.13,34.2,34.03,34.03,82100.0,21.3097,21.3535,21.2473,21.2473,82100.0
2006-03-15 10:05:00,34.03,34.09,33.99,33.99,117700.0,21.2473,21.2848,21.2223,21.2223,117700.0
2006-03-15 10:10:00,34.0,34.06,33.96,34.0,100600.0,21.2286,21.266,21.2036,21.2286,100600.0
2006-03-15 10:15:00,34.0,34.0,33.98,33.99,74300.0,21.2286,21.2286,21.2161,21.2223,74300.0
2006-03-15 10:20:00,34.0,34.01,33.85,33.85,125500.0,21.2286,21.2348,21.1349,21.1349,125500.0
2006-03-15 10:25:00,33.85,33.95,33.85,33.94,69400.0,21.1349,21.1974,21.1349,21.1911,69400.0
2006-03-15 10:30:00,33.94,33.95,33.86,33.87,69500.0,21.1911,21.1974,21.1412,21.1474,69500.0
2006-03-15 10:35:00,33.87,33.87,33.81,33.82,76300.0,21.1474,21.1474,21.1099,21.1162,76300.0
2006-03-15 10:40:00,33.82,33.83,33.64,33.7,107600.0,21.1162,21.1224,21.0038,21.0413,107600.0
2006-03-15 10:45:00,33.72,33.81,33.72,33.77,109200.0,21.0538,21.1099,21.0538,21.085,109200.0
2006-03-15 10:50:00,33.77,33.77,33.68,33.69,30000.0,21.085,21.085,21.0288,21.035,30000.0
2006-03-15 10:55:00,33.69,33.8,33.67,33.8,68600.0,21.035,21.1037,21.0225,21.1037,68600.0
2006-03-15 11:00:00,33.8,33.82,33.75,33.8,181000.0,21.1037,21.1162,21.0725,21.1037,181000.0
2006-03-15 11:05:00,33.8,33.8,33.74,33.74,34600.0,21.1037,21.1037,21.0662,21.0662,34600.0
2006-03-15 11:10:00,33.75,33.8,33.75,33.8,79500.0,21.0725,21.1037,21.0725,21.1037,79500.0
2006-03-15 11:15:00,33.8,33.93,33.78,33.93,101700.0,21.1037,21.1849,21.0912,21.1849,101700.0
2006-03-15 11:20:00,33.93,33.96,33.9,33.93,116800.0,21.1849,21.2036,21.1661,21.1849,116800.0
2006-03-15 11:25:00,33.94,34.03,33.94,34.02,72000.0,21.1911,21.2473,21.1911,21.2411,72000.0
2006-03-15 11:30:00,34.02,34.09,33.9,34.04,71500.0,21.2411,21.2848,21.1661,21.2536,71500.0
2006-03-15 11:35:00,34.04,34.05,33.98,34.03,49500.0,21.2536,21.2598,21.2161,21.2473,49500.0
2006-03-15 11:40:00,34.04,34.07,33.95,33.96,66700.0,21.2536,21.2723,21.1974,21.2036,66700.0
2006-03-15 11:45:00,33.95,34.0,33.92,33.92,28800.0,21.1974,21.2286,21.1786,21.1786,28800.0
2006-03-15 11:50:00,33.92,34.0,33.92,34.0,24600.0,21.1786,21.2286,21.1786,21.2286,24600.0
2006-03-15 11:55:00,33.99,34.0,33.98,34.0,64000.0,21.2223,21.2286,21.2161,21.2286,64000.0
2006-03-15 12:00:00,34.0,34.06,33.99,34.06,53800.0,21.2286,21.266,21.2223,21.266,53800.0
2006-03-15 12:05:00,34.07,34.07,33.99,34.0,61900.0,21.2723,21.2723,21.2223,21.2286,61900.0
2006-03-15 12:10:00,33.99,34.06,33.98,34.05,29900.0,21.2223,21.266,21.2161,21.2598,29900.0
2006-03-15 12:15:00,34.05,34.11,34.05,34.11,35100.0,21.2598,21.2973,21.2598,21.2973,35100.0
2006-03-15 12:20:00,34.11,34.11,34.04,34.04,30300.0,21.2973,21.2973,21.2536,21.2536,30300.0
2006-03-15 12:25:00,34.06,34.06,33.99,33.99,59200.0,21.266,21.266,21.2223,21.2223,59200.0
2006-03-15 12:30:00,34.0,34.03,33.99,34.01,29600.0,21.2286,21.2473,21.2223,21.2348,29600.0
2006-03-15 12:35:00,34.01,34.02,33.99,34.01,28100.0,21.2348,21.2411,21.2223,21.2348,28100.0
2006-03-15 12:40:00,34.01,34.01,33.98,34.0,21600.0,21.2348,21.2348,21.2161,21.2286,21600.0
2006-03-15 12:45:00,34.0,34.04,33.99,34.03,39300.0,21.2286,21.2536,21.2223,21.2473,39300.0
2006-03-15 12:50:00,34.03,34.04,34.02,34.03,43900.0,21.2473,21.2536,21.2411,21.2473,43900.0
2006-03-15 12:55:00,34.03,34.03,33.98,33.99,38200.0,21.2473,21.2473,21.2161,21.2223,38200.0
2006-03-15 13:00:00,33.98,33.99,33.94,33.97,39100.0,21.2161,21.2223,21.1911,21.2098,39100.0
2006-03-15 13:05:00,33.99,34.02,33.99,34.02,84200.0,21.2223,21.2411,21.2223,21.2411,84200.0
2006-03-15 13:10:00,34.02,34.03,34.0,34.0,31500.0,21.2411,21.2473,21.2286,21.2286,31500.0
2006-03-15 13:15:00,34.0,34.0,33.98,33.99,44000.0,21.2286,21.2286,21.2161,21.2223,44000.0
2006-03-15 13:20:00,33.99,34.01,33.99,34.0,27300.0,21.2223,21.2348,21.2223,21.2286,27300.0
2006-03-15 13:25:00,34.01,34.01,33.99,34.01,28200.0,21.2348,21.2348,21.2223,21.2348,28200.0
2006-03-15 13:30:00,34.01,34.01,33.98,34.01,31600.0,21.2348,21.2348,21.2161,21.2348,31600.0
2006-03-15 13:35:00,34.0,34.01,34.0,34.01,23200.0,21.2286,21.2348,21.2286,21.2348,23200.0
2006-03-15 13:40:00,34.01,34.01,33.96,33.98,28900.0,21.2348,21.2348,21.2036,21.2161,28900.0
2006-03-15 13:45:00,33.99,33.99,33.98,33.99,13900.0,21.2223,21.2223,21.2161,21.2223,13900.0
2006-03-15 13:50:00,33.99,34.0,33.99,34.0,23900.0,21.2223,21.2286,21.2223,21.2286,23900.0
2006-03-15 13:55:00,34.0,34.0,33.99,33.99,14400.0,21.2286,21.2286,21.2223,21.2223,14400.0
2006-03-15 14:00:00,34.0,34.0,33.99,33.99,22400.0,21.2286,21.2286,21.2223,21.2223,22400.0
2006-03-15 14:05:00,33.99,34.0,33.98,34.0,43700.0,21.2223,21.2286,21.2161,21.2286,43700.0
2006-03-15 14:10:00,34.0,34.04,34.0,34.01,62500.0,21.2286,21.2536,21.2286,21.2348,62500.0
2006-03-15 14:15:00,34.02,34.04,34.01,34.04,39000.0,21.2411,21.2536,21.2348,21.2536,39000.0
2006-03-15 14:20:00,34.03,34.08,34.03,34.08,57800.0,21.2473,21.2785,21.2473,21.2785,57800.0
2006-03-15 14:25:00,34.08,34.09,34.03,34.05,31800.0,21.2785,21.2848,21.2473,21.2598,31800.0
2006-03-15 14:30:00,34.04,34.05,34.02,34.03,31200.0,21.2536,21.2598,21.2411,21.2473,31200.0
2006-03-15 14:35:00,34.03,34.04,34.02,34.04,30400.0,21.2473,21.2536,21.2411,21.2536,30400.0
2006-03-15 14:40:00,34.04,34.04,34.03,34.04,23300.0,21.2536,21.2536,21.2473,21.2536,23300.0
2006-03-15 14:45:00,34.03,34.04,33.98,33.99,58200.0,21.2473,21.2536,21.2161,21.2223,58200.0
2006-03-15 14:50:00,34.0,34.03,33.97,33.97,52500.0,21.2286,21.2473,21.2098,21.2098,52500.0
2006-03-15 14:55:00,33.98,33.98,33.91,33.92,57900.0,21.2161,21.2161,21.1724,21.1786,57900.0
2006-03-15 15:00:00,33.92,33.98,33.92,33.96,59900.0,21.1786,21.2161,21.1786,21.2036,59900.0
2006-03-15 15:05:00,33.98,34.0,33.98,34.0,49600.0,21.2161,21.2286,21.2161,21.2286,49600.0
2006-03-15 15:10:00,34.0,34.04,33.99,34.02,55600.0,21.2286,21.2536,21.2223,21.2411,55600.0
2006-03-15 15:15:00,34.02,34.04,34.0,34.03,51100.0,21.2411,21.2536,21.2286,21.2473,51100.0
2006-03-15 15:20:00,34.03,34.08,34.02,34.06,62200.0,21.2473,21.2785,21.2411,21.266,62200.0
2006-03-15 15:25:00,34.06,34.07,34.02,34.02,46200.0,21.266,21.2723,21.2411,21.2411,46200.0
2006-03-15 15:30:00,34.03,34.07,34.01,34.02,77800.0,21.2473,21.2723,21.2348,21.2411,77800.0
2006-03-15 15:35:00,34.03,34.04,33.99,34.03,89900.0,21.2473,21.2536,21.2223,21.2473,89900.0
2006-03-15 15:40:00,34.03,34.04,34.0,34.03,62900.0,21.2473,21.2536,21.2286,21.2473,62900.0
2006-03-15 15:45:00,34.03,34.03,34.01,34.02,78300.0,21.2473,21.2473,21.2348,21.2411,78300.0
2006-03-15 15:50:00,34.02,34.02,34.01,34.01,85300.0,21.2411,21.2411,21.2348,21.2348,85300.0
2006-03-15 15:55:00,34.01,34.05,33.99,34.05,141400.0,21.2348,21.2598,21.2223,21.2598,141400.0
2006-03-16 09:30:00,34.2,34.37,34.05,34.05,142800.0,21.3535,21.4596,21.2598,21.2598,142800.0
2006-03-16 09:35:00,34.05,34.32,34.05,34.3,67900.0,21.2598,21.4284,21.2598,21.4159,67900.0
2006-03-16 09:40:00,34.3,34.33,34.26,34.27,56100.0,21.4159,21.4346,21.3909,21.3972,56100.0
2006-03-16 09:45:00,34.27,34.39,34.24,34.31,63400.0,21.3972,21.4721,21.3784,21.4221,63400.0
2006-03-16 09:50:00,34.31,34.32,34.25,34.3,78600.0,21.4221,21.4284,21.3847,21.4159,78600.0
2006-03-16 09:55:00,34.31,34.42,34.27,34.4,50500.0,21.4221,21.4908,21.3972,21.4783,50500.0
2006-03-16 10:00:00,34.4,34.6,34.38,34.6,88400.0,21.4783,21.6032,21.4658,21.6032,88400.0
2006-03-16 10:05:00,34.59,34.76,34.54,34.73,105700.0,21.597,21.7031,21.5657,21.6844,105700.0
2006-03-16 10:10:00,34.73,34.86,34.72,34.84,144200.0,21.6844,21.7655,21.6781,21.753,144200.0
2006-03-16 10:15:00,34.83,34.87,34.82,34.87,97300.0,21.7468,21.7718,21.7406,21.7718,97300.0
2006-03-16 10:20:00,34.87,34.95,34.83,34.84,128700.0,21.7718,21.8217,21.7468,21.753,128700.0
2006-03-16 10:25:00,34.84,34.87,34.8,34.84,87600.0,21.753,21.7718,21.7281,21.753,87600.0
2006-03-16 10:30:00,34.86,34.86,34.81,34.83,69600.0,21.7655,21.7655,21.7343,21.7468,69600.0
2006-03-16 10:35:00,34.82,34.9,34.82,34.87,54100.0,21.7406,21.7905,21.7406,21.7718,54100.0
2006-03-16 10:40:00,34.87,34.96,34.86,34.91,62300.0,21.7718,21.828,21.7655,21.7968,62300.0
2006-03-16 10:45:00,34.9,34.91,34.79,34.83,58200.0,21.7905,21.7968,21.7218,21.7468,58200.0
2006-03-16 10:50:00,34.82,34.9,34.79,34.9,48300.0,21.7406,21.7905,21.7218,21.7905,48300.0
2006-03-16 10:55:00,34.9,34.93,34.89,34.9,39600.0,21.7905,21.8092,21.7843,21.7905,39600.0
2006-03-16 11:00:00,34.9,34.91,34.87,34.88,48500.0,21.7905,21.7968,21.7718,21.778,48500.0
2006-03-16 11:05:00,34.87,34.88,34.78,34.79,53100.0,21.7718,21.778,21.7156,21.7218,53100.0
2006-03-16 11:10:00,34.8,34.8,34.7,34.73,119300.0,21.7281,21.7281,21.6656,21.6844,119300.0
2006-03-16 11:15:00,34.73,34.73,34.68,34.68,31800.0,21.6844,21.6844,21.6531,21.6531,31800.0
2006-03-16 11:20:00,34.67,34.69,34.65,34.67,44400.0,21.6469,21.6594,21.6344,21.6469,44400.0
2006-03-16 11:25:00,34.68,34.69,34.64,34.69,40600.0,21.6531,21.6594,21.6282,21.6594,40600.0
2006-03-16 11:30:00,34.7,34.77,34.67,34.7,43200.0,21.6656,21.7093,21.6469,21.6656,43200.0
2006-03-16 11:35:00,34.69,34.73,34.69,34.73,47500.0,21.6594,21.6844,21.6594,21.6844,47500.0
2006-03-16 11:40:00,34.71,34.73,34.64,34.67,59500.0,21.6719,21.6844,21.6282,21.6469,59500.0
2006-03-16 11:45:00,34.68,34.71,34.67,34.68,35700.0,21.6531,21.6719,21.6469,21.6531,35700.0
2006-03-16 11:50:00,34.67,34.7,34.66,34.7,36400.0,21.6469,21.6656,21.6407,21.6656,36400.0
2006-03-16 11:55:00,34.7,34.71,34.68,34.71,23800.0,21.6656,21.6719,21.6531,21.6719,23800.0
2006-03-16 12:00:00,34.71,34.74,34.69,34.72,32000.0,21.6719,21.6906,21.6594,21.6781,32000.0
2006-03-16 12:05:00,34.73,34.74,34.65,34.66,42300.0,21.6844,21.6906,21.6344,21.6407,42300.0
2006-03-16 12:10:00,34.66,34.66,34.64,34.65,18000.0,21.6407,21.6407,21.6282,21.6344,18000.0
2006-03-16 12:15:00,34.65,34.65,34.6,34.6,30300.0,21.6344,21.6344,21.6032,21.6032,30300.0
2006-03-16 12:20:00,34.59,34.65,34.56,34.64,26700.0,21.597,21.6344,21.5782,21.6282,26700.0
2006-03-16 12:25:00,34.64,34.72,34.63,34.71,21800.0,21.6282,21.6781,21.6219,21.6719,21800.0
2006-03-16 12:30:00,34.71,34.72,34.66,34.67,18300.0,21.6719,21.6781,21.6407,21.6469,18300.0
2006-03-16 12:35:00,34.67,34.73,34.67,34.72,22900.0,21.6469,21.6844,21.6469,21.6781,22900.0
2006-03-16 12:40:00,34.73,34.77,34.72,34.77,30400.0,21.6844,21.7093,21.6781,21.7093,30400.0
2006-03-16 12:45:00,34.77,34.82,34.75,34.79,33900.0,21.7093,21.7406,21.6969,21.7218,33900.0
2006-03-16 12:50:00,34.79,34.93,34.79,34.91,53600.0,21.7218,21.8092,21.7218,21.7968,53600.0
2006-03-16 12:55:00,34.92,34.93,34.85,34.87,17900.0,21.803,21.8092,21.7593,21.7718,17900.0
2006-03-16 13:00:00,34.87,34.89,34.83,34.84,26400.0,21.7718,21.7843,21.7468,21.753,26400.0
2006-03-16 13:05:00,34.84,34.84,34.82,34.84,21800.0,21.753,21.753,21.7406,21.753,21800.0
2006-03-16 13:10:00,34.83,34.83,34.75,34.76,21800.0,21.7468,21.7468,21.6969,21.7031,21800.0
2006-03-16 13:15:00,34.75,34.83,34.75,34.81,57700.0,21.6969,21.7468,21.6969,21.7343,57700.0
2006-03-16 13:20:00,34.82,34.83,34.76,34.81,21400.0,21.7406,21.7468,21.7031,21.7343,21400.0
2006-03-16 13:25:00,34.82,34.82,34.76,34.8,24800.0,21.7406,21.7406,21.7031,21.7281,24800.0
2006-03-16 13:30:00,34.81,34.82,34.79,34.79,13600.0,21.7343,21.7406,21.7218,21.7218,13600.0
2006-03-16 13:35:00,34.8,34.81,34.78,34.81,22300.0,21.7281,21.7343,21.7156,21.7343,22300.0
2006-03-16 13:40:00,34.81,34.82,34.75,34.75,28200.0,21.7343,21.7406,21.6969,21.6969,28200.0
2006-03-16 13:45:00,34.73,34.74,34.7,34.7,18900.0,21.6844,21.6906,21.6656,21.6656,18900.0
2006-03-16 13:50:00,34.71,34.71,34.66,34.67,20900.0,21.6719,21.6719,21.6407,21.6469,20900.0
2006-03-16 13:55:00,34.68,34.73,34.66,34.67,25800.0,21.6531,21.6844,21.6407,21.6469,25800.0
2006-03-16 14:00:00,34.68,34.72,34.68,34.72,24200.0,21.6531,21.6781,21.6531,21.6781,24200.0
2006-03-16 14:05:00,34.71,34.77,34.71,34.72,40500.0,21.6719,21.7093,21.6719,21.6781,40500.0
2006-03-16 14:10:00,34.72,34.72,34.64,34.66,21400.0,21.6781,21.6781,21.6282,21.6407,21400.0
2006-03-16 14:15:00,34.66,34.67,34.63,34.65,25000.0,21.6407,21.6469,21.6219,21.6344,25000.0
2006-03-16 14:20:00,34.65,34.67,34.63,34.67,25000.0,21.6344,21.6469,21.6219,21.6469,25000.0
2006-03-16 14:25:00,34.67,34.67,34.59,34.61,32300.0,21.6469,21.6469,21.597,21.6094,32300.0
2006-03-16 14:30:00,34.62,34.62,34.55,34.57,22000.0,21.6157,21.6157,21.572,21.5845,22000.0
2006-03-16 14:35:00,34.56,34.58,34.53,34.55,23900.0,21.5782,21.5907,21.5595,21.572,23900.0
2006-03-16 14:40:00,34.55,34.61,34.55,34.61,32800.0,21.572,21.6094,21.572,21.6094,32800.0
2006-03-16 14:45:00,34.6,34.64,34.59,34.63,55600.0,21.6032,21.6282,21.597,21.6219,55600.0
2006-03-16 14:50:00,34.63,34.63,34.6,34.6,44000.0,21.6219,21.6219,21.6032,21.6032,44000.0
2006-03-16 14:55:00,34.6,34.61,34.57,34.58,30100.0,21.6032,21.6094,21.5845,21.5907,30100.0
2006-03-16 15:00:00,34.58,34.59,34.53,34.54,33500.0,21.5907,21.597,21.5595,21.5657,33500.0
2006-03-16 15:05:00,34.55,34.58,34.5,34.51,36800.0,21.572,21.5907,21.5408,21.547,36800.0
2006-03-16 15:10:00,34.5,34.65,34.5,34.63,92300.0,21.5408,21.6344,21.5408,21.6219,92300.0
2006-03-16 15:15:00,34.63,34.69,34.63,34.66,46500.0,21.6219,21.6594,21.6219,21.6407,46500.0
2006-03-16 15:20:00,34.67,34.68,34.63,34.67,23700.0,21.6469,21.6531,21.6219,21.6469,23700.0
2006-03-16 15:25:00,34.67,34.73,34.67,34.7,31100.0,21.6469,21.6844,21.6469,21.6656,31100.0
2006-03-16 15:30:00,34.71,34.71,34.68,34.69,30800.0,21.6719,21.6719,21.6531,21.6594,30800.0
2006-03-16 15:35:00,34.69,34.69,34.65,34.65,44900.0,21.6594,21.6594,21.6344,21.6344,44900.0
2006-03-16 15:40:00,34.65,34.67,34.59,34.59,60000.0,21.6344,21.6469,21.597,21.597,60000.0
2006-03-16 15:45:00,34.59,34.61,34.49,34.51,63700.0,21.597,21.6094,21.5345,21.547,63700.0
2006-03-16 15:50:00,34.51,34.61,34.44,34.52,96800.0,21.547,21.6094,21.5033,21.5532,96800.0
2006-03-16 15:55:00,34.53,34.62,34.52,34.59,112800.0,21.5595,21.6157,21.5532,21.597,112800.0
2006-03-17 09:30:00,34.9,34.94,34.84,34.84,763800.0,21.7905,21.8155,21.753,21.753,763800.0
2006-03-17 09:35:00,34.88,34.9,34.83,34.9,33100.0,21.778,21.7905,21.7468,21.7905,33100.0
2006-03-17 09:40:00,34.93,34.98,34.9,34.93,74000.0,21.8092,21.8405,21.7905,21.8092,74000.0
2006-03-17 09:45:00,34.93,34.99,34.86,34.99,53000.0,21.8092,21.8467,21.7655,21.8467,53000.0
2006-03-17 09:50:00,34.99,35.03,34.92,34.94,270600.0,21.8467,21.8717,21.803,21.8155,270600.0
2006-03-17 09:55:00,34.94,35.0,34.8,34.89,76400.0,21.8155,21.8529,21.7281,21.7843,76400.0
2006-03-17 10:00:00,34.92,34.92,34.8,34.85,45000.0,21.803,21.803,21.7281,21.7593,45000.0
2006-03-17 10:05:00,34.84,34.93,34.82,34.87,39100.0,21.753,21.8092,21.7406,21.7718,39100.0
2006-03-17 10:10:00,34.87,35.05,34.87,34.99,83300.0,21.7718,21.8842,21.7718,21.8467,83300.0
2006-03-17 10:15:00,34.98,35.0,34.85,34.94,56100.0,21.8405,21.8529,21.7593,21.8155,56100.0
2006-03-17 10:20:00,34.93,34.93,34.82,34.91,52800.0,21.8092,21.8092,21.7406,21.7968,52800.0
2006-03-17 10:25:00,34.91,35.01,34.91,34.95,53100.0,21.7968,21.8592,21.7968,21.8217,53100.0
2006-03-17 10:30:00,34.93,34.99,34.91,34.91,66600.0,21.8092,21.8467,21.7968,21.7968,66600.0
2006-03-17 10:35:00,34.91,35.02,34.89,35.02,32600.0,21.7968,21.8654,21.7843,21.8654,32600.0
2006-03-17 10:40:00,35.02,35.02,34.92,34.99,72400.0,21.8654,21.8654,21.803,21.8467,72400.0
2006-03-17 10:45:00,34.99,35.04,34.98,35.04,53900.0,21.8467,21.8779,21.8405,21.8779,53900.0
2006-03-17 10:50:00,35.04,35.05,34.98,35.02,52900.0,21.8779,21.8842,21.8405,21.8654,52900.0
2006-03-17 10:55:00,35.04,35.05,35.0,35.0,80900.0,21.8779,21.8842,21.8529,21.8529,80900.0
2006-03-17 11:00:00,35.02,35.08,35.01,35.04,65500.0,21.8654,21.9029,21.8592,21.8779,65500.0
2006-03-17 11:05:00,35.04,35.06,34.98,35.04,60300.0,21.8779,21.8904,21.8405,21.8779,60300.0
2006-03-17 11:10:00,35.04,35.1,35.02,35.09,59300.0,21.8779,21.9154,21.8654,21.9091,59300.0
2006-03-17 11:15:00,35.1,35.19,35.08,35.19,218200.0,21.9154,21.9716,21.9029,21.9716,218200.0
2006-03-17 11:20:00,35.19,35.2,35.12,35.12,76700.0,21.9716,21.9778,21.9279,21.9279,76700.0
2006-03-17 11:25:00,35.13,35.19,35.11,35.16,64000.0,21.9341,21.9716,21.9216,21.9528,64000.0
2006-03-17 11:30:00,35.15,35.16,35.1,35.1,44700.0,21.9466,21.9528,21.9154,21.9154,44700.0
2006-03-17 11:35:00,35.11,35.13,35.06,35.1,43000.0,21.9216,21.9341,21.8904,21.9154,43000.0
2006-03-17 11:40:00,35.08,35.12,35.07,35.1,26100.0,21.9029,21.9279,21.8967,21.9154,26100.0
2006-03-17 11:45:00,35.11,35.11,35.06,35.09,42700.0,21.9216,21.9216,21.8904,21.9091,42700.0
2006-03-17 11:50:00,35.09,35.1,35.01,35.1,51300.0,21.9091,21.9154,21.8592,21.9154,51300.0
2006-03-17 11:55:00,35.1,35.14,35.03,35.14,51100.0,21.9154,21.9404,21.8717,21.9404,51100.0
2006-03-17 12:00:00,35.14,35.15,35.11,35.15,52800.0,21.9404,21.9466,21.9216,21.9466,52800.0
2006-03-17 12:05:00,35.15,35.15,35.14,35.14,18100.0,21.9466,21.9466,21.9404,21.9404,18100.0
2006-03-17 12:10:00,35.13,35.14,35.1,35.11,24200.0,21.9341,21.9404,21.9154,21.9216,24200.0
2006-03-17 12:15:00,35.1,35.12,35.05,35.09,37800.0,21.9154,21.9279,21.8842,21.9091,37800.0
2006-03-17 12:20:00,35.1,35.15,35.1,35.13,20700.0,21.9154,21.9466,21.9154,21.9341,20700.0
2006-03-17 12:25:00,35.13,35.15,35.11,35.14,32800.0,21.9341,21.9466,21.9216,21.9404,32800.0
2006-03-17 12:30:00,35.14,35.15,35.11,35.12,28700.0,21.9404,21.9466,21.9216,21.9279,28700.0
2006-03-17 12:35:00,35.13,35.14,35.11,35.12,18100.0,21.9341,21.9404,21.9216,21.9279,18100.0
2006-03-17 12:40:00,35.12,35.15,35.11,35.12,25700.0,21.9279,21.9466,21.9216,21.9279,25700.0
2006-03-17 12:45:00,35.11,35.12,35.11,35.12,24700.0,21.9216,21.9279,21.9216,21.9279,24700.0
2006-03-17 12:50:00,35.12,35.15,35.11,35.15,67200.0,21.9279,21.9466,21.9216,21.9466,67200.0
2006-03-17 12:55:00,35.15,35.2,35.15,35.19,133900.0,21.9466,21.9778,21.9466,21.9716,133900.0
2006-03-17 13:00:00,35.2,35.23,35.19,35.21,25600.0,21.9778,21.9966,21.9716,21.9841,25600.0
2006-03-17 13:05:00,35.21,35.24,35.16,35.17,42700.0,21.9841,22.0028,21.9528,21.9591,42700.0
2006-03-17 13:10:00,35.18,35.22,35.16,35.22,34100.0,21.9653,21.9903,21.9528,21.9903,34100.0
2006-03-17 13:15:00,35.23,35.31,35.21,35.22,86500.0,21.9966,22.0465,21.9841,21.9903,86500.0
2006-03-17 13:20:00,35.23,35.23,35.17,35.17,46600.0,21.9966,21.9966,21.9591,21.9591,46600.0
2006-03-17 13:25:00,35.17,35.2,35.15,35.19,34000.0,21.9591,21.9778,21.9466,21.9716,34000.0
2006-03-17 13:30:00,35.19,35.19,35.15,35.19,42100.0,21.9716,21.9716,21.9466,21.9716,42100.0
2006-03-17 13:35:00,35.18,35.19,35.17,35.17,27900.0,21.9653,21.9716,21.9591,21.9591,27900.0
2006-03-17 13:40:00,35.17,35.18,35.16,35.16,41400.0,21.9591,21.9653,21.9528,21.9528,41400.0
2006-03-17 13:45:00,35.17,35.23,35.17,35.22,40900.0,21.9591,21.9966,21.9591,21.9903,40900.0
2006-03-17 13:50:00,35.23,35.23,35.19,35.2,28400.0,21.9966,21.9966,21.9716,21.9778,28400.0
2006-03-17 13:55:00,35.2,35.23,35.2,35.2,125500.0,21.9778,21.9966,21.9778,21.9778,125500.0
2006-03-17 14:00:00,35.21,35.22,35.18,35.18,29800.0,21.9841,21.9903,21.9653,21.9653,29800.0
2006-03-17 14:05:00,35.19,35.21,35.19,35.21,43900.0,21.9716,21.9841,21.9716,21.9841,43900.0
2006-03-17 14:10:00,35.21,35.24,35.21,35.23,25600.0,21.9841,22.0028,21.9841,21.9966,25600.0
2006-03-17 14:15:00,35.24,35.25,35.23,35.24,35300.0,22.0028,22.009,21.9966,22.0028,35300.0
2006-03-17 14:20:00,35.25,35.33,35.24,35.31,180300.0,22.009,22.059,22.0028,22.0465,180300.0
2006-03-17 14:25:00,35.31,35.31,35.25,35.27,47500.0,22.0465,22.0465,22.009,22.0215,47500.0
2006-03-17 14:30:00,35.27,35.3,35.26,35.28,32800.0,22.0215,22.0403,22.0153,22.0278,32800.0
2006-03-17 14:35:00,35.28,35.36,35.25,35.28,107500.0,22.0278,22.0777,22.009,22.0278,107500.0
2006-03-17 14:40:00,35.28,35.31,35.27,35.27,29500.0,22.0278,22.0465,22.0215,22.0215,29500.0
2006-03-17 14:45:00,35.27,35.28,35.24,35.24,20000.0,22.0215,22.0278,22.0028,22.0028,20000.0
2006-03-17 14:50:00,35.24,35.25,35.22,35.23,51000.0,22.0028,22.009,21.9903,21.9966,51000.0
2006-03-17 14:55:00,35.24,35.29,35.24,35.27,40000.0,22.0028,22.034,22.0028,22.0215,40000.0
2006-03-17 15:00:00,35.25,35.26,35.24,35.25,49700.0,22.009,22.0153,22.0028,22.009,49700.0
2006-03-17 15:05:00,35.25,35.31,35.2,35.28,71000.0,22.009,22.0465,21.9778,22.0278,71000.0
2006-03-17 15:10:00,35.28,35.29,35.27,35.28,35700.0,22.0278,22.034,22.0215,22.0278,35700.0
2006-03-17 15:15:00,35.28,35.33,35.27,35.32,41100.0,22.0278,22.059,22.0215,22.0527,41100.0
2006-03-17 15:20:00,35.32,35.33,35.31,35.32,48500.0,22.0527,22.059,22.0465,22.0527,48500.0
2006-03-17 15:25:00,35.33,35.33,35.32,35.32,36500.0,22.059,22.059,22.0527,22.0527,36500.0
2006-03-17 15:30:00,35.33,35.39,35.3,35.31,63900.0,22.059,22.0965,22.0403,22.0465,63900.0
2006-03-17 15:35:00,35.3,35.31,35.29,35.31,47900.0,22.0403,22.0465,22.034,22.0465,47900.0
2006-03-17 15:40:00,35.31,35.35,35.26,35.27,66700.0,22.0465,22.0715,22.0153,22.0215,66700.0
2006-03-17 15:45:00,35.26,35.27,35.25,35.27,60700.0,22.0153,22.0215,22.009,22.0215,60700.0
2006-03-17 15:50:00,35.27,35.28,35.26,35.27,92200.0,22.0215,22.0278,22.0153,22.0215,92200.0
2006-03-17 15:55:00,35.27,35.31,35.23,35.28,191200.0,22.0215,22.0465,21.9966,22.0278,191200.0
2006-03-20 09:30:00,35.4,35.5,35.39,35.48,207500.0,22.1027,22.1651,22.0965,22.1526,207500.0
2006-03-20 09:35:00,35.49,35.5,35.48,35.49,53800.0,22.1589,22.1651,22.1526,22.1589,53800.0
2006-03-20 09:40:00,35.49,35.49,35.45,35.45,56900.0,22.1589,22.1589,22.1339,22.1339,56900.0
2006-03-20 09:45:00,35.41,35.44,35.36,35.4,68100.0,22.1089,22.1277,22.0777,22.1027,68100.0
2006-03-20 09:50:00,35.4,35.4,35.3,35.31,49000.0,22.1027,22.1027,22.0403,22.0465,49000.0
2006-03-20 09:55:00,35.3,35.33,35.29,35.32,76600.0,22.0403,22.059,22.034,22.0527,76600.0
2006-03-20 10:00:00,35.32,35.32,35.27,35.3,40400.0,22.0527,22.0527,22.0215,22.0403,40400.0
2006-03-20 10:05:00,35.3,35.33,35.3,35.33,50300.0,22.0403,22.059,22.0403,22.059,50300.0
2006-03-20 10:10:00,35.33,35.33,35.27,35.28,33500.0,22.059,22.059,22.0215,22.0278,33500.0
2006-03-20 10:15:00,35.27,35.32,35.27,35.32,64500.0,22.0215,22.0527,22.0215,22.0527,64500.0
2006-03-20 10:20:00,35.32,35.43,35.31,35.4,59200.0,22.0527,22.1214,22.0465,22.1027,59200.0
2006-03-20 10:25:00,35.39,35.4,35.29,35.29,45600.0,22.0965,22.1027,22.034,22.034,45600.0
2006-03-20 10:30:00,35.29,35.31,35.27,35.28,68300.0,22.034,22.0465,22.0215,22.0278,68300.0
2006-03-20 10:35:00,35.27,35.28,35.2,35.2,32300.0,22.0215,22.0278,21.9778,21.9778,32300.0
2006-03-20 10:40:00,35.18,35.18,35.03,35.05,81200.0,21.9653,21.9653,21.8717,21.8842,81200.0
2006-03-20 10:45:00,35.03,35.04,34.9,34.91,69400.0,21.8717,21.8779,21.7905,21.7968,69400.0
2006-03-20 10:50:00,34.91,34.92,34.87,34.9,56100.0,21.7968,21.803,21.7718,21.7905,56100.0
2006-03-20 10:55:00,34.9,35.0,34.9,34.96,33800.0,21.7905,21.8529,21.7905,21.828,33800.0
2006-03-20 11:00:00,34.97,35.04,34.89,34.91,53700.0,21.8342,21.8779,21.7843,21.7968,53700.0
2006-03-20 11:05:00,34.91,34.94,34.9,34.94,35900.0,21.7968,21.8155,21.7905,21.8155,35900.0
2006-03-20 11:10:00,34.95,34.95,34.89,34.95,36300.0,21.8217,21.8217,21.7843,21.8217,36300.0
2006-03-20 11:15:00,34.95,35.0,34.93,34.95,35400.0,21.8217,21.8529,21.8092,21.8217,35400.0
2006-03-20 11:20:00,34.94,34.98,34.93,34.96,30300.0,21.8155,21.8405,21.8092,21.828,30300.0
2006-03-20 11:25:00,34.96,35.0,34.96,34.97,30600.0,21.828,21.8529,21.828,21.8342,30600.0
2006-03-20 11:30:00,34.99,34.99,34.92,34.92,21300.0,21.8467,21.8467,21.803,21.803,21300.0
2006-03-20 11:35:00,34.92,34.93,34.9,34.93,36400.0,21.803,21.8092,21.7905,21.8092,36400.0
2006-03-20 11:40:00,34.92,35.02,34.92,35.02,85400.0,21.803,21.8654,21.803,21.8654,85400.0
2006-03-20 11:45:00,35.02,35.02,34.98,34.99,35600.0,21.8654,21.8654,21.8405,21.8467,35600.0
2006-03-20 11:50:00,34.98,35.0,34.97,35.0,15200.0,21.8405,21.8529,21.8342,21.8529,15200.0
2006-03-20 11:55:00,34.99,35.0,34.97,34.98,21100.0,21.8467,21.8529,21.8342,21.8405,21100.0
2006-03-20 12:00:00,34.98,35.01,34.96,35.01,27900.0,21.8405,21.8592,21.828,21.8592,27900.0
2006-03-20 12:05:00,35.01,35.02,35.0,35.0,58400.0,21.8592,21.8654,21.8529,21.8529,58400.0
2006-03-20 12:10:00,35.0,35.0,34.97,34.97,41600.0,21.8529,21.8529,21.8342,21.8342,41600.0
2006-03-20 12:15:00,34.98,34.98,34.97,34.98,10800.0,21.8405,21.8405,21.8342,21.8405,10800.0
2006-03-20 12:20:00,34.98,34.98,34.94,34.94,37000.0,21.8405,21.8405,21.8155,21.8155,37000.0
2006-03-20 12:25:00,34.95,34.96,34.92,34.96,23400.0,21.8217,21.828,21.803,21.828,23400.0
2006-03-20 12:30:00,34.97,34.99,34.95,34.98,11500.0,21.8342,21.8467,21.8217,21.8405,11500.0
2006-03-20 12:35:00,34.98,34.99,34.95,34.95,18600.0,21.8405,21.8467,21.8217,21.8217,18600.0
2006-03-20 12:40:00,34.96,34.97,34.95,34.97,14700.0,21.828,21.8342,21.8217,21.8342,14700.0
2006-03-20 12:45:00,34.97,34.99,34.96,34.99,29200.0,21.8342,21.8467,21.828,21.8467,29200.0
2006-03-20 12:50:00,34.99,35.01,34.98,34.98,47900.0,21.8467,21.8592,21.8405,21.8405,47900.0
2006-03-20 12:55:00,34.98,34.98,34.97,34.98,14500.0,21.8405,21.8405,21.8342,21.8405,14500.0
2006-03-20 13:00:00,34.97,34.99,34.93,34.93,40400.0,21.8342,21.8467,21.8092,21.8092,40400.0
2006-03-20 13:05:00,34.94,34.95,34.93,34.94,19300.0,21.8155,21.8217,21.8092,21.8155,19300.0
2006-03-20 13:10:00,34.95,35.0,34.94,35.0,47100.0,21.8217,21.8529,21.8155,21.8529,47100.0
2006-03-20 13:15:00,35.0,35.01,34.99,35.0,33900.0,21.8529,21.8592,21.8467,21.8529,33900.0
2006-03-20 13:20:00,34.99,34.99,34.96,34.97,20700.0,21.8467,21.8467,21.828,21.8342,20700.0
2006-03-20 13:25:00,34.98,34.99,34.97,34.98,34600.0,21.8405,21.8467,21.8342,21.8405,34600.0
2006-03-20 13:30:00,34.98,35.01,34.98,35.0,39500.0,21.8405,21.8592,21.8405,21.8529,39500.0
2006-03-20 13:35:00,35.0,35.0,34.97,35.0,28800.0,21.8529,21.8529,21.8342,21.8529,28800.0
2006-03-20 13:40:00,35.0,35.0,34.98,35.0,16800.0,21.8529,21.8529,21.8405,21.8529,16800.0
2006-03-20 13:45:00,35.0,35.03,34.99,35.03,25200.0,21.8529,21.8717,21.8467,21.8717,25200.0
2006-03-20 13:50:00,35.03,35.03,34.99,35.0,21700.0,21.8717,21.8717,21.8467,21.8529,21700.0
2006-03-20 13:55:00,35.0,35.01,34.99,35.0,23900.0,21.8529,21.8592,21.8467,21.8529,23900.0
2006-03-20 14:00:00,35.0,35.03,35.0,35.0,34800.0,21.8529,21.8717,21.8529,21.8529,34800.0
2006-03-20 14:05:00,35.0,35.02,35.0,35.01,13500.0,21.8529,21.8654,21.8529,21.8592,13500.0
2006-03-20 14:10:00,35.01,35.01,35.0,35.0,45100.0,21.8592,21.8592,21.8529,21.8529,45100.0
2006-03-20 14:15:00,35.0,35.04,35.0,35.03,59400.0,21.8529,21.8779,21.8529,21.8717,59400.0
2006-03-20 14:20:00,35.04,35.04,35.02,35.03,19400.0,21.8779,21.8779,21.8654,21.8717,19400.0
2006-03-20 14:25:00,35.02,35.04,35.02,35.02,29600.0,21.8654,21.8779,21.8654,21.8654,29600.0
2006-03-20 14:30:00,35.02,35.02,35.0,35.01,33400.0,21.8654,21.8654,21.8529,21.8592,33400.0
2006-03-20 14:35:00,35.01,35.01,34.99,34.99,87700.0,21.8592,21.8592,21.8467,21.8467,87700.0
2006-03-20 14:40:00,34.99,34.99,34.94,34.94,25000.0,21.8467,21.8467,21.8155,21.8155,25000.0
2006-03-20 14:45:00,34.93,34.93,34.9,34.9,23000.0,21.8092,21.8092,21.7905,21.7905,23000.0
2006-03-20 14:50:00,34.9,34.94,34.89,34.92,52300.0,21.7905,21.8155,21.7843,21.803,52300.0
2006-03-20 14:55:00,34.92,34.92,34.88,34.88,26200.0,21.803,21.803,21.778,21.778,26200.0
2006-03-20 15:00:00,34.89,34.91,34.88,34.89,49900.0,21.7843,21.7968,21.778,21.7843,49900.0
2006-03-20 15:05:00,34.89,34.9,34.89,34.9,29400.0,21.7843,21.7905,21.7843,21.7905,29400.0
2006-03-20 15:10:00,34.89,34.9,34.89,34.9,27700.0,21.7843,21.7905,21.7843,21.7905,27700.0
2006-03-20 15:15:00,34.9,34.91,34.89,34.89,58500.0,21.7905,21.7968,21.7843,21.7843,58500.0
2006-03-20 15:20:00,34.89,34.9,34.88,34.89,46800.0,21.7843,21.7905,21.778,21.7843,46800.0
2006-03-20 15:25:00,34.89,34.89,34.88,34.88,46800.0,21.7843,21.7843,21.778,21.778,46800.0
2006-03-20 15:30:00,34.89,34.91,34.88,34.91,37900.0,21.7843,21.7968,21.778,21.7968,37900.0
2006-03-20 15:35:00,34.91,34.93,34.88,34.88,107200.0,21.7968,21.8092,21.778,21.778,107200.0
2006-03-20 15:40:00,34.9,34.91,34.86,34.9,94900.0,21.7905,21.7968,21.7655,21.7905,94900.0
2006-03-20 15:45:00,34.9,34.96,34.89,34.96,99400.0,21.7905,21.828,21.7843,21.828,99400.0
2006-03-20 15:50:00,34.95,35.01,34.95,35.01,95000.0,21.8217,21.8592,21.8217,21.8592,95000.0
2006-03-20 15:55:00,35.01,35.01,34.99,34.99,126100.0,21.8592,21.8592,21.8467,21.8467,126100.0
2006-03-21 09:30:00,35.2,35.24,35.14,35.15,139600.0,21.9778,22.0028,21.9404,21.9466,139600.0
2006-03-21 09:35:00,35.13,35.23,35.12,35.19,53800.0,21.9341,21.9966,21.9279,21.9716,53800.0
2006-03-21 09:40:00,35.19,35.19,35.11,35.11,34800.0,21.9716,21.9716,21.9216,21.9216,34800.0
2006-03-21 09:45:00,35.12,35.12,35.06,35.07,57200.0,21.9279,21.9279,21.8904,21.8967,57200.0
2006-03-21 09:50:00,35.06,35.07,35.03,35.03,26100.0,21.8904,21.8967,21.8717,21.8717,26100.0
2006-03-21 09:55:00,35.03,35.04,34.94,34.97,81500.0,21.8717,21.8779,21.8155,21.8342,81500.0
2006-03-21 10:00:00,34.96,34.97,34.85,34.96,52200.0,21.828,21.8342,21.7593,21.828,52200.0
2006-03-21 10:05:00,34.97,35.02,34.91,34.92,54800.0,21.8342,21.8654,21.7968,21.803,54800.0
2006-03-21 10:10:00,34.91,34.91,34.76,34.8,97800.0,21.7968,21.7968,21.7031,21.7281,97800.0
2006-03-21 10:15:00,34.8,34.88,34.8,34.88,59000.0,21.7281,21.778,21.7281,21.778,59000.0
2006-03-21 10:20:00,34.88,34.91,34.87,34.91,42900.0,21.778,21.7968,21.7718,21.7968,42900.0
2006-03-21 10:25:00,34.91,35.01,34.91,35.01,61600.0,21.7968,21.8592,21.7968,21.8592,61600.0
2006-03-21 10:30:00,35.01,35.08,35.0,35.07,59900.0,21.8592,21.9029,21.8529,21.8967,59900.0
2006-03-21 10:35:00,35.07,35.09,35.06,35.09,34900.0,21.8967,21.9091,21.8904,21.9091,34900.0
2006-03-21 10:40:00,35.09,35.16,35.09,35.14,71000.0,21.9091,21.9528,21.9091,21.9404,71000.0
2006-03-21 10:45:00,35.15,35.15,35.1,35.1,18200.0,21.9466,21.9466,21.9154,21.9154,18200.0
2006-03-21 10:50:00,35.1,35.11,35.05,35.05,21300.0,21.9154,21.9216,21.8842,21.8842,21300.0
2006-03-21 10:55:00,35.05,35.07,35.01,35.04,33600.0,21.8842,21.8967,21.8592,21.8779,33600.0
2006-03-21 11:00:00,35.03,35.08,35.02,35.08,25700.0,21.8717,21.9029,21.8654,21.9029,25700.0
2006-03-21 11:05:00,35.08,35.12,35.03,35.04,49000.0,21.9029,21.9279,21.8717,21.8779,49000.0
2006-03-21 11:10:00,35.02,35.03,34.97,35.01,37300.0,21.8654,21.8717,21.8342,21.8592,37300.0
2006-03-21 11:15:00,35.01,35.05,35.01,35.04,32400.0,21.8592,21.8842,21.8592,21.8779,32400.0
2006-03-21 11:20:00,35.04,35.05,35.03,35.05,30800.0,21.8779,21.8842,21.8717,21.8842,30800.0
2006-03-21 11:25:00,35.05,35.12,35.04,35.11,38600.0,21.8842,21.9279,21.8779,21.9216,38600.0
2006-03-21 11:30:00,35.11,35.16,35.11,35.16,35500.0,21.9216,21.9528,21.9216,21.9528,35500.0
2006-03-21 11:35:00,35.17,35.22,35.17,35.21,39500.0,21.9591,21.9903,21.9591,21.9841,39500.0
2006-03-21 11:40:00,35.21,35.25,35.2,35.23,36300.0,21.9841,22.009,21.9778,21.9966,36300.0
2006-03-21 11:45:00,35.23,35.24,35.23,35.23,20300.0,21.9966,22.0028,21.9966,21.9966,20300.0
2006-03-21 11:50:00,35.23,35.24,35.23,35.24,12300.0,21.9966,22.0028,21.9966,22.0028,12300.0
2006-03-21 11:55:00,35.23,35.25,35.23,35.25,29500.0,21.9966,22.009,21.9966,22.009,29500.0
2006-03-21 12:00:00,35.25,35.28,35.25,35.28,18400.0,22.009,22.0278,22.009,22.0278,18400.0
2006-03-21 12:05:00,35.27,35.27,35.26,35.27,6200.0,22.0215,22.0215,22.0153,22.0215,6200.0
2006-03-21 12:10:00,35.27,35.27,35.25,35.26,21700.0,22.0215,22.0215,22.009,22.0153,21700.0
2006-03-21 12:15:00,35.26,35.27,35.25,35.27,8700.0,22.0153,22.0215,22.009,22.0215,8700.0
2006-03-21 12:20:00,35.27,35.27,35.23,35.24,13100.0,22.0215,22.0215,21.9966,22.0028,13100.0
2006-03-21 12:25:00,35.24,35.25,35.24,35.25,20200.0,22.0028,22.009,22.0028,22.009,20200.0
2006-03-21 12:30:00,35.25,35.28,35.24,35.27,27600.0,22.009,22.0278,22.0028,22.0215,27600.0
2006-03-21 12:35:00,35.27,35.27,35.23,35.23,16400.0,22.0215,22.0215,21.9966,21.9966,16400.0
2006-03-21 12:40:00,35.23,35.25,35.22,35.24,21600.0,21.9966,22.009,21.9903,22.0028,21600.0
2006-03-21 12:45:00,35.24,35.25,35.22,35.24,14000.0,22.0028,22.009,21.9903,22.0028,14000.0
2006-03-21 12:50:00,35.25,35.26,35.23,35.23,22800.0,22.009,22.0153,21.9966,21.9966,22800.0
2006-03-21 12:55:00,35.23,35.24,35.21,35.21,7200.0,21.9966,22.0028,21.9841,21.9841,7200.0
2006-03-21 13:00:00,35.21,35.21,35.19,35.2,13400.0,21.9841,21.9841,21.9716,21.9778,13400.0
2006-03-21 13:05:00,35.19,35.21,35.19,35.21,14700.0,21.9716,21.9841,21.9716,21.9841,14700.0
2006-03-21 13:10:00,35.22,35.22,35.19,35.19,22400.0,21.9903,21.9903,21.9716,21.9716,22400.0
2006-03-21 13:15:00,35.19,35.2,35.18,35.19,16500.0,21.9716,21.9778,21.9653,21.9716,16500.0
2006-03-21 13:20:00,35.2,35.2,35.19,35.2,13800.0,21.9778,21.9778,21.9716,21.9778,13800.0
2006-03-21 13:25:00,35.2,35.21,35.18,35.19,22200.0,21.9778,21.9841,21.9653,21.9716,22200.0
2006-03-21 13:30:00,35.19,35.19,35.18,35.19,10500.0,21.9716,21.9716,21.9653,21.9716,10500.0
2006-03-21 13:35:00,35.19,35.19,35.17,35.17,30100.0,21.9716,21.9716,21.9591,21.9591,30100.0
2006-03-21 13:40:00,35.17,35.17,35.15,35.15,16300.0,21.9591,21.9591,21.9466,21.9466,16300.0
2006-03-21 13:45:00,35.15,35.16,35.09,35.09,41400.0,21.9466,21.9528,21.9091,21.9091,41400.0
2006-03-21 13:50:00,35.08,35.1,34.99,35.0,63500.0,21.9029,21.9154,21.8467,21.8529,63500.0
2006-03-21 13:55:00,35.0,35.0,34.92,34.96,63600.0,21.8529,21.8529,21.803,21.828,63600.0
2006-03-21 14:00:00,34.97,35.0,34.93,34.93,34800.0,21.8342,21.8529,21.8092,21.8092,34800.0
2006-03-21 14:05:00,34.93,34.93,34.88,34.88,83200.0,21.8092,21.8092,21.778,21.778,83200.0
2006-03-21 14:10:00,34.89,34.89,34.85,34.86,35600.0,21.7843,21.7843,21.7593,21.7655,35600.0
2006-03-21 14:15:00,34.85,34.88,34.83,34.84,70300.0,21.7593,21.778,21.7468,21.753,70300.0
2006-03-21 14:20:00,34.85,34.91,34.84,34.89,30400.0,21.7593,21.7968,21.753,21.7843,30400.0
2006-03-21 14:25:00,34.88,34.89,34.74,34.75,61000.0,21.778,21.7843,21.6906,21.6969,61000.0
2006-03-21 14:30:00,34.75,34.77,34.72,34.75,55200.0,21.6969,21.7093,21.6781,21.6969,55200.0
2006-03-21 14:35:00,34.75,34.75,34.71,34.73,58100.0,21.6969,21.6969,21.6719,21.6844,58100.0
2006-03-21 14:40:00,34.73,34.8,34.72,34.8,27000.0,21.6844,21.7281,21.6781,21.7281,27000.0
2006-03-21 14:45:00,34.8,34.8,34.77,34.79,22900.0,21.7281,21.7281,21.7093,21.7218,22900.0
2006-03-21 14:50:00,34.79,34.79,34.76,34.77,13600.0,21.7218,21.7218,21.7031,21.7093,13600.0
2006-03-21 14:55:00,34.76,34.77,34.66,34.66,41600.0,21.7031,21.7093,21.6407,21.6407,41600.0
2006-03-21 15:00:00,34.66,34.73,34.6,34.73,49900.0,21.6407,21.6844,21.6032,21.6844,49900.0
2006-03-21 15:05:00,34.72,34.74,34.69,34.74,22300.0,21.6781,21.6906,21.6594,21.6906,22300.0
2006-03-21 15:10:00,34.74,34.77,34.72,34.76,27300.0,21.6906,21.7093,21.6781,21.7031,27300.0
2006-03-21 15:15:00,34.75,34.8,34.74,34.8,21800.0,21.6969,21.7281,21.6906,21.7281,21800.0
2006-03-21 15:20:00,34.8,34.8,34.76,34.8,42000.0,21.7281,21.7281,21.7031,21.7281,42000.0
2006-03-21 15:25:00,34.8,34.8,34.79,34.79,28900.0,21.7281,21.7281,21.7218,21.7218,28900.0
2006-03-21 15:30:00,34.79,34.8,34.78,34.79,29900.0,21.7218,21.7281,21.7156,21.7218,29900.0
2006-03-21 15:35:00,34.78,34.79,34.78,34.79,18300.0,21.7156,21.7218,21.7156,21.7218,18300.0
2006-03-21 15:40:00,34.79,34.86,34.79,34.86,54600.0,21.7218,21.7655,21.7218,21.7655,54600.0
2006-03-21 15:45:00,34.86,34.89,34.85,34.88,42400.0,21.7655,21.7843,21.7593,21.778,42400.0
2006-03-21 15:50:00,34.89,34.91,34.88,34.91,40100.0,21.7843,21.7968,21.778,21.7968,40100.0
2006-03-21 15:55:00,34.91,34.93,34.89,34.9,122300.0,21.7968,21.8092,21.7843,21.7905,122300.0
2006-03-22 09:30:00,34.83,34.97,34.83,34.97,81300.0,21.7468,21.8342,21.7468,21.8342,81300.0
2006-03-22 09:35:00,34.96,34.96,34.86,34.9,52000.0,21.828,21.828,21.7655,21.7905,52000.0
2006-03-22 09:40:00,34.9,34.98,34.89,34.91,45400.0,21.7905,21.8405,21.7843,21.7968,45400.0
2006-03-22 09:45:00,34.94,34.94,34.84,34.84,35700.0,21.8155,21.8155,21.753,21.753,35700.0
2006-03-22 09:50:00,34.86,34.87,34.77,34.78,38800.0,21.7655,21.7718,21.7093,21.7156,38800.0
2006-03-22 09:55:00,34.77,34.8,34.71,34.79,51800.0,21.7093,21.7281,21.6719,21.7218,51800.0
2006-03-22 10:00:00,34.77,34.83,34.74,34.75,29200.0,21.7093,21.7468,21.6906,21.6969,29200.0
2006-03-22 10:05:00,34.76,34.86,34.74,34.85,46900.0,21.7031,21.7655,21.6906,21.7593,46900.0
2006-03-22 10:10:00,34.84,34.88,34.84,34.86,25400.0,21.753,21.778,21.753,21.7655,25400.0
2006-03-22 10:15:00,34.87,34.97,34.87,34.97,43800.0,21.7718,21.8342,21.7718,21.8342,43800.0
2006-03-22 10:20:00,34.95,35.0,34.95,34.98,31600.0,21.8217,21.8529,21.8217,21.8405,31600.0
2006-03-22 10:25:00,34.98,35.0,34.98,35.0,30900.0,21.8405,21.8529,21.8405,21.8529,30900.0
2006-03-22 10:30:00,35.0,35.1,34.99,35.0,69100.0,21.8529,21.9154,21.8467,21.8529,69100.0
2006-03-22 10:35:00,35.0,35.01,34.9,34.94,30000.0,21.8529,21.8592,21.7905,21.8155,30000.0
2006-03-22 10:40:00,34.94,34.95,34.9,34.9,29600.0,21.8155,21.8217,21.7905,21.7905,29600.0
2006-03-22 10:45:00,34.9,34.91,34.84,34.84,30400.0,21.7905,21.7968,21.753,21.753,30400.0
2006-03-22 10:50:00,34.83,34.86,34.79,34.79,28500.0,21.7468,21.7655,21.7218,21.7218,28500.0
2006-03-22 10:55:00,34.8,34.8,34.75,34.76,45000.0,21.7281,21.7281,21.6969,21.7031,45000.0
2006-03-22 11:00:00,34.75,34.77,34.68,34.76,62100.0,21.6969,21.7093,21.6531,21.7031,62100.0
2006-03-22 11:05:00,34.75,34.77,34.73,34.75,39900.0,21.6969,21.7093,21.6844,21.6969,39900.0
2006-03-22 11:10:00,34.74,34.77,34.73,34.74,23800.0,21.6906,21.7093,21.6844,21.6906,23800.0
2006-03-22 11:15:00,34.75,34.77,34.71,34.73,44800.0,21.6969,21.7093,21.6719,21.6844,44800.0
2006-03-22 11:20:00,34.73,34.77,34.71,34.76,21300.0,21.6844,21.7093,21.6719,21.7031,21300.0
2006-03-22 11:25:00,34.78,34.8,34.77,34.79,23300.0,21.7156,21.7281,21.7093,21.7218,23300.0
2006-03-22 11:30:00,34.79,34.8,34.76,34.77,25600.0,21.7218,21.7281,21.7031,21.7093,25600.0
2006-03-22 11:35:00,34.77,34.8,34.77,34.8,16800.0,21.7093,21.7281,21.7093,21.7281,16800.0
2006-03-22 11:40:00,34.8,34.8,34.78,34.79,25500.0,21.7281,21.7281,21.7156,21.7218,25500.0
2006-03-22 11:45:00,34.78,34.88,34.78,34.88,28300.0,21.7156,21.778,21.7156,21.778,28300.0
2006-03-22 11:50:00,34.88,34.91,34.86,34.88,23300.0,21.778,21.7968,21.7655,21.778,23300.0
2006-03-22 11:55:00,34.88,34.88,34.8,34.81,22700.0,21.778,21.778,21.7281,21.7343,22700.0
2006-03-22 12:00:00,34.8,34.84,34.76,34.77,52100.0,21.7281,21.753,21.7031,21.7093,52100.0
2006-03-22 12:05:00,34.77,34.87,34.77,34.85,26300.0,21.7093,21.7718,21.7093,21.7593,26300.0
2006-03-22 12:10:00,34.86,34.9,34.86,34.9,17600.0,21.7655,21.7905,21.7655,21.7905,17600.0
2006-03-22 12:15:00,34.9,34.96,34.9,34.94,42700.0,21.7905,21.828,21.7905,21.8155,42700.0
2006-03-22 12:20:00,34.94,34.95,34.94,34.95,10400.0,21.8155,21.8217,21.8155,21.8217,10400.0
2006-03-22 12:25:00,34.94,34.95,34.93,34.94,12700.0,21.8155,21.8217,21.8092,21.8155,12700.0
2006-03-22 12:30:00,34.94,34.94,34.88,34.88,26000.0,21.8155,21.8155,21.778,21.778,26000.0
2006-03-22 12:35:00,34.88,34.89,34.88,34.88,22400.0,21.778,21.7843,21.778,21.778,22400.0
2006-03-22 12:40:00,34.87,34.89,34.86,34.88,20000.0,21.7718,21.7843,21.7655,21.778,20000.0
2006-03-22 12:45:00,34.88,34.89,34.83,34.83,30200.0,21.778,21.7843,21.7468,21.7468,30200.0
2006-03-22 12:50:00,34.83,34.85,34.82,34.85,14800.0,21.7468,21.7593,21.7406,21.7593,14800.0
2006-03-22 12:55:00,34.85,34.85,34.83,34.83,9700.0,21.7593,21.7593,21.7468,21.7468,9700.0
2006-03-22 13:00:00,34.84,34.91,34.83,34.89,19300.0,21.753,21.7968,21.7468,21.7843,19300.0
2006-03-22 13:05:00,34.89,34.95,34.89,34.95,34800.0,21.7843,21.8217,21.7843,21.8217,34800.0
2006-03-22 13:10:00,34.96,34.96,34.94,34.95,7300.0,21.828,21.828,21.8155,21.8217,7300.0
2006-03-22 13:15:00,34.94,34.99,34.94,34.99,11500.0,21.8155,21.8467,21.8155,21.8467,11500.0
2006-03-22 13:20:00,34.98,34.99,34.95,34.96,25100.0,21.8405,21.8467,21.8217,21.828,25100.0
2006-03-22 13:25:00,34.96,34.98,34.95,34.97,22500.0,21.828,21.8405,21.8217,21.8342,22500.0
2006-03-22 13:30:00,34.97,34.97,34.95,34.96,16700.0,21.8342,21.8342,21.8217,21.828,16700.0
2006-03-22 13:35:00,34.96,34.97,34.94,34.97,15400.0,21.828,21.8342,21.8155,21.8342,15400.0
2006-03-22 13:40:00,34.96,34.97,34.95,34.96,16500.0,21.828,21.8342,21.8217,21.828,16500.0
2006-03-22 13:45:00,34.96,34.97,34.95,34.96,15200.0,21.828,21.8342,21.8217,21.828,15200.0
2006-03-22 13:50:00,34.95,34.99,34.95,34.99,16200.0,21.8217,21.8467,21.8217,21.8467,16200.0
2006-03-22 13:55:00,34.99,35.04,34.99,35.04,18600.0,21.8467,21.8779,21.8467,21.8779,18600.0
2006-03-22 14:00:00,35.04,35.08,35.03,35.08,16500.0,21.8779,21.9029,21.8717,21.9029,16500.0
2006-03-22 14:05:00,35.07,35.08,35.02,35.03,22400.0,21.8967,21.9029,21.8654,21.8717,22400.0
2006-03-22 14:10:00,35.03,35.03,34.98,34.98,18900.0,21.8717,21.8717,21.8405,21.8405,18900.0
2006-03-22 14:15:00,34.98,34.99,34.97,34.99,18900.0,21.8405,21.8467,21.8342,21.8467,18900.0
2006-03-22 14:20:00,34.98,35.0,34.97,35.0,17300.0,21.8405,21.8529,21.8342,21.8529,17300.0
2006-03-22 14:25:00,35.0,35.0,34.99,34.99,13500.0,21.8529,21.8529,21.8467,21.8467,13500.0
2006-03-22 14:30:00,35.0,35.0,34.98,34.99,10900.0,21.8529,21.8529,21.8405,21.8467,10900.0
2006-03-22 14:35:00,34.98,35.02,34.98,35.02,46600.0,21.8405,21.8654,21.8405,21.8654,46600.0
2006-03-22 14:40:00,35.02,35.04,35.01,35.01,20200.0,21.8654,21.8779,21.8592,21.8592,20200.0
2006-03-22 14:45:00,35.02,35.03,35.02,35.02,15300.0,21.8654,21.8717,21.8654,21.8654,15300.0
2006-03-22 14:50:00,35.03,35.1,35.03,35.1,35800.0,21.8717,21.9154,21.8717,21.9154,35800.0
2006-03-22 14:55:00,35.1,35.1,35.08,35.08,10700.0,21.9154,21.9154,21.9029,21.9029,10700.0
2006-03-22 15:00:00,35.08,35.09,35.08,35.09,20800.0,21.9029,21.9091,21.9029,21.9091,20800.0
2006-03-22 15:05:00,35.09,35.09,35.07,35.07,17600.0,21.9091,21.9091,21.8967,21.8967,17600.0
2006-03-22 15:10:00,35.07,35.08,35.05,35.06,23600.0,21.8967,21.9029,21.8842,21.8904,23600.0
2006-03-22 15:15:00,35.05,35.06,35.03,35.03,16600.0,21.8842,21.8904,21.8717,21.8717,16600.0
2006-03-22 15:20:00,35.03,35.05,35.03,35.04,21500.0,21.8717,21.8842,21.8717,21.8779,21500.0
2006-03-22 15:25:00,35.04,35.07,35.04,35.07,28700.0,21.8779,21.8967,21.8779,21.8967,28700.0
2006-03-22 15:30:00,35.07,35.08,35.06,35.08,26500.0,21.8967,21.9029,21.8904,21.9029,26500.0
2006-03-22 15:35:00,35.07,35.13,35.07,35.13,44600.0,21.8967,21.9341,21.8967,21.9341,44600.0
2006-03-22 15:40:00,35.14,35.22,35.14,35.21,64900.0,21.9404,21.9903,21.9404,21.9841,64900.0
2006-03-22 15:45:00,35.22,35.25,35.22,35.23,78500.0,21.9903,22.009,21.9903,21.9966,78500.0
2006-03-22 15:50:00,35.24,35.24,35.21,35.22,69500.0,22.0028,22.0028,21.9841,21.9903,69500.0
2006-03-22 15:55:00,35.21,35.24,35.21,35.24,137100.0,21.9841,22.0028,21.9841,22.0028,137100.0
2006-03-23 09:30:00,35.25,35.25,35.18,35.18,77800.0,22.009,22.009,21.9653,21.9653,77800.0
2006-03-23 09:35:00,35.17,35.18,35.06,35.06,49700.0,21.9591,21.9653,21.8904,21.8904,49700.0
2006-03-23 09:40:00,35.05,35.15,35.05,35.1,43000.0,21.8842,21.9466,21.8842,21.9154,43000.0
2006-03-23 09:45:00,35.09,35.1,35.08,35.1,31200.0,21.9091,21.9154,21.9029,21.9154,31200.0
2006-03-23 09:50:00,35.1,35.1,35.08,35.09,28800.0,21.9154,21.9154,21.9029,21.9091,28800.0
2006-03-23 09:55:00,35.1,35.1,35.08,35.08,16200.0,21.9154,21.9154,21.9029,21.9029,16200.0
2006-03-23 10:00:00,35.08,35.09,35.02,35.02,45400.0,21.9029,21.9091,21.8654,21.8654,45400.0
2006-03-23 10:05:00,35.02,35.03,34.96,34.96,34600.0,21.8654,21.8717,21.828,21.828,34600.0
2006-03-23 10:10:00,34.97,35.0,34.96,34.97,42200.0,21.8342,21.8529,21.828,21.8342,42200.0
2006-03-23 10:15:00,34.97,34.97,34.95,34.95,25500.0,21.8342,21.8342,21.8217,21.8217,25500.0
2006-03-23 10:20:00,34.95,34.95,34.87,34.88,46400.0,21.8217,21.8217,21.7718,21.778,46400.0
2006-03-23 10:25:00,34.87,34.88,34.83,34.84,44200.0,21.7718,21.778,21.7468,21.753,44200.0
2006-03-23 10:30:00,34.85,34.85,34.76,34.76,43500.0,21.7593,21.7593,21.7031,21.7031,43500.0
2006-03-23 10:35:00,34.76,34.76,34.68,34.68,59700.0,21.7031,21.7031,21.6531,21.6531,59700.0
2006-03-23 10:40:00,34.68,34.69,34.61,34.66,97900.0,21.6531,21.6594,21.6094,21.6407,97900.0
2006-03-23 10:45:00,34.66,34.68,34.66,34.66,53900.0,21.6407,21.6531,21.6407,21.6407,53900.0
2006-03-23 10:50:00,34.66,34.67,34.62,34.64,30100.0,21.6407,21.6469,21.6157,21.6282,30100.0
2006-03-23 10:55:00,34.64,34.66,34.63,34.65,25600.0,21.6282,21.6407,21.6219,21.6344,25600.0
2006-03-23 11:00:00,34.65,34.66,34.56,34.57,63700.0,21.6344,21.6407,21.5782,21.5845,63700.0
2006-03-23 11:05:00,34.57,34.59,34.54,34.58,59100.0,21.5845,21.597,21.5657,21.5907,59100.0
2006-03-23 11:10:00,34.58,34.58,34.52,34.53,57200.0,21.5907,21.5907,21.5532,21.5595,57200.0
2006-03-23 11:15:00,34.53,34.57,34.52,34.55,61700.0,21.5595,21.5845,21.5532,21.572,61700.0
2006-03-23 11:20:00,34.55,34.57,34.54,34.56,19700.0,21.572,21.5845,21.5657,21.5782,19700.0
2006-03-23 11:25:00,34.56,34.57,34.53,34.54,54000.0,21.5782,21.5845,21.5595,21.5657,54000.0
2006-03-23 11:30:00,34.53,34.53,34.47,34.49,62500.0,21.5595,21.5595,21.522,21.5345,62500.0
2006-03-23 11:35:00,34.5,34.67,34.5,34.67,38300.0,21.5408,21.6469,21.5408,21.6469,38300.0
2006-03-23 11:40:00,34.67,34.71,34.66,34.71,42700.0,21.6469,21.6719,21.6407,21.6719,42700.0
2006-03-23 11:45:00,34.71,34.72,34.53,34.54,41700.0,21.6719,21.6781,21.5595,21.5657,41700.0
2006-03-23 11:50:00,34.54,34.6,34.52,34.6,16200.0,21.5657,21.6032,21.5532,21.6032,16200.0
2006-03-23 11:55:00,34.6,34.64,34.55,34.56,23900.0,21.6032,21.6282,21.572,21.5782,23900.0
2006-03-23 12:00:00,34.57,34.62,34.55,34.6,62700.0,21.5845,21.6157,21.572,21.6032,62700.0
2006-03-23 12:05:00,34.6,34.61,34.57,34.57,24100.0,21.6032,21.6094,21.5845,21.5845,24100.0
2006-03-23 12:10:00,34.58,34.59,34.58,34.59,11500.0,21.5907,21.597,21.5907,21.597,11500.0
2006-03-23 12:15:00,34.59,34.61,34.58,34.61,10400.0,21.597,21.6094,21.5907,21.6094,10400.0
2006-03-23 12:20:00,34.62,34.62,34.6,34.62,10700.0,21.6157,21.6157,21.6032,21.6157,10700.0
2006-03-23 12:25:00,34.61,34.62,34.61,34.62,8700.0,21.6094,21.6157,21.6094,21.6157,8700.0
2006-03-23 12:30:00,34.61,34.64,34.61,34.64,14100.0,21.6094,21.6282,21.6094,21.6282,14100.0
2006-03-23 12:35:00,34.64,34.66,34.64,34.65,11800.0,21.6282,21.6407,21.6282,21.6344,11800.0
2006-03-23 12:40:00,34.66,34.68,34.65,34.68,17800.0,21.6407,21.6531,21.6344,21.6531,17800.0
2006-03-23 12:45:00,34.68,34.69,34.68,34.69,15300.0,21.6531,21.6594,21.6531,21.6594,15300.0
2006-03-23 12:50:00,34.7,34.7,34.68,34.68,22700.0,21.6656,21.6656,21.6531,21.6531,22700.0
2006-03-23 12:55:00,34.68,34.69,34.66,34.67,25400.0,21.6531,21.6594,21.6407,21.6469,25400.0
2006-03-23 13:00:00,34.67,34.68,34.66,34.66,28900.0,21.6469,21.6531,21.6407,21.6407,28900.0
2006-03-23 13:05:00,34.66,34.68,34.64,34.64,21300.0,21.6407,21.6531,21.6282,21.6282,21300.0
2006-03-23 13:10:00,34.64,34.64,34.58,34.58,27300.0,21.6282,21.6282,21.5907,21.5907,27300.0
2006-03-23 13:15:00,34.57,34.58,34.53,34.56,33100.0,21.5845,21.5907,21.5595,21.5782,33100.0
2006-03-23 13:20:00,34.56,34.6,34.56,34.6,15500.0,21.5782,21.6032,21.5782,21.6032,15500.0
2006-03-23 13:25:00,34.6,34.64,34.6,34.63,18100.0,21.6032,21.6282,21.6032,21.6219,18100.0
2006-03-23 13:30:00,34.64,34.64,34.61,34.63,13000.0,21.6282,21.6282,21.6094,21.6219,13000.0
2006-03-23 13:35:00,34.62,34.63,34.61,34.61,38500.0,21.6157,21.6219,21.6094,21.6094,38500.0
2006-03-23 13:40:00,34.61,34.61,34.59,34.59,22800.0,21.6094,21.6094,21.597,21.597,22800.0
2006-03-23 13:45:00,34.59,34.61,34.59,34.61,13500.0,21.597,21.6094,21.597,21.6094,13500.0
2006-03-23 13:50:00,34.6,34.65,34.6,34.65,21400.0,21.6032,21.6344,21.6032,21.6344,21400.0
2006-03-23 13:55:00,34.65,34.65,34.58,34.59,67000.0,21.6344,21.6344,21.5907,21.597,67000.0
2006-03-23 14:00:00,34.58,34.58,34.54,34.55,38900.0,21.5907,21.5907,21.5657,21.572,38900.0
2006-03-23 14:05:00,34.55,34.55,34.5,34.52,48300.0,21.572,21.572,21.5408,21.5532,48300.0
2006-03-23 14:10:00,34.51,34.51,34.47,34.49,33900.0,21.547,21.547,21.522,21.5345,33900.0
2006-03-23 14:15:00,34.49,34.5,34.47,34.49,34800.0,21.5345,21.5408,21.522,21.5345,34800.0
2006-03-23 14:20:00,34.49,34.54,34.48,34.53,46000.0,21.5345,21.5657,21.5283,21.5595,46000.0
2006-03-23 14:25:00,34.54,34.55,34.51,34.53,28100.0,21.5657,21.572,21.547,21.5595,28100.0
2006-03-23 14:30:00,34.52,34.53,34.51,34.51,15700.0,21.5532,21.5595,21.547,21.547,15700.0
2006-03-23 14:35:00,34.5,34.52,34.5,34.52,26500.0,21.5408,21.5532,21.5408,21.5532,26500.0
2006-03-23 14:40:00,34.52,34.55,34.51,34.54,33100.0,21.5532,21.572,21.547,21.5657,33100.0
2006-03-23 14:45:00,34.54,34.56,34.53,34.53,34700.0,21.5657,21.5782,21.5595,21.5595,34700.0
2006-03-23 14:50:00,34.53,34.54,34.51,34.51,31900.0,21.5595,21.5657,21.547,21.547,31900.0
2006-03-23 14:55:00,34.51,34.54,34.39,34.54,45600.0,21.547,21.5657,21.4721,21.5657,45600.0
2006-03-23 15:00:00,34.53,34.55,34.52,34.55,23000.0,21.5595,21.572,21.5532,21.572,23000.0
2006-03-23 15:05:00,34.55,34.56,34.54,34.55,18300.0,21.572,21.5782,21.5657,21.572,18300.0
2006-03-23 15:10:00,34.56,34.64,34.55,34.64,37700.0,21.5782,21.6282,21.572,21.6282,37700.0
2006-03-23 15:15:00,34.64,34.68,34.64,34.65,64100.0,21.6282,21.6531,21.6282,21.6344,64100.0
2006-03-23 15:20:00,34.64,34.69,34.63,34.68,38200.0,21.6282,21.6594,21.6219,21.6531,38200.0
2006-03-23 15:25:00,34.69,34.7,34.67,34.68,32700.0,21.6594,21.6656,21.6469,21.6531,32700.0
2006-03-23 15:30:00,34.69,34.69,34.67,34.68,38500.0,21.6594,21.6594,21.6469,21.6531,38500.0
2006-03-23 15:35:00,34.68,34.7,34.68,34.68,69600.0,21.6531,21.6656,21.6531,21.6531,69600.0
2006-03-23 15:40:00,34.69,34.69,34.66,34.67,54700.0,21.6594,21.6594,21.6407,21.6469,54700.0
2006-03-23 15:45:00,34.66,34.67,34.65,34.66,34100.0,21.6407,21.6469,21.6344,21.6407,34100.0
2006-03-23 15:50:00,34.66,34.67,34.65,34.67,43300.0,21.6407,21.6469,21.6344,21.6469,43300.0
2006-03-23 15:55:00,34.67,34.71,34.66,34.69,113600.0,21.6469,21.6719,21.6407,21.6594,113600.0
2006-03-24 09:30:00,35.0,35.0,34.31,34.33,122900.0,21.8529,21.8529,21.4221,21.4346,122900.0
2006-03-24 09:35:00,34.37,34.39,34.3,34.32,34000.0,21.4596,21.4721,21.4159,21.4284,34000.0
2006-03-24 09:40:00,34.33,34.35,34.33,34.34,40600.0,21.4346,21.4471,21.4346,21.4409,40600.0
2006-03-24 09:45:00,34.34,34.35,34.25,34.33,82500.0,21.4409,21.4471,21.3847,21.4346,82500.0
2006-03-24 09:50:00,34.34,34.35,34.29,34.33,36000.0,21.4409,21.4471,21.4096,21.4346,36000.0
2006-03-24 09:55:00,34.33,34.43,34.33,34.36,27200.0,21.4346,21.4971,21.4346,21.4533,27200.0
2006-03-24 10:00:00,34.38,34.48,34.38,34.43,27600.0,21.4658,21.5283,21.4658,21.4971,27600.0
2006-03-24 10:05:00,34.44,34.53,34.43,34.51,32600.0,21.5033,21.5595,21.4971,21.547,32600.0
2006-03-24 10:10:00,34.52,34.65,34.51,34.58,17900.0,21.5532,21.6344,21.547,21.5907,17900.0
2006-03-24 10:15:00,34.58,34.64,34.56,34.63,12900.0,21.5907,21.6282,21.5782,21.6219,12900.0
2006-03-24 10:20:00,34.63,34.65,34.5,34.5,41100.0,21.6219,21.6344,21.5408,21.5408,41100.0
2006-03-24 10:25:00,34.5,34.6,34.46,34.6,43400.0,21.5408,21.6032,21.5158,21.6032,43400.0
2006-03-24 10:30:00,34.59,34.6,34.52,34.54,39500.0,21.597,21.6032,21.5532,21.5657,39500.0
2006-03-24 10:35:00,34.54,34.6,34.54,34.6,14200.0,21.5657,21.6032,21.5657,21.6032,14200.0
2006-03-24 10:40:00,34.59,34.63,34.58,34.61,15000.0,21.597,21.6219,21.5907,21.6094,15000.0
2006-03-24 10:45:00,34.63,34.68,34.63,34.67,11400.0,21.6219,21.6531,21.6219,21.6469,11400.0
2006-03-24 10:50:00,34.68,34.75,34.68,34.75,25700.0,21.6531,21.6969,21.6531,21.6969,25700.0
2006-03-24 10:55:00,34.75,34.82,34.75,34.79,35200.0,21.6969,21.7406,21.6969,21.7218,35200.0
2006-03-24 11:00:00,34.79,34.8,34.76,34.8,13300.0,21.7218,21.7281,21.7031,21.7281,13300.0
2006-03-24 11:05:00,34.8,34.82,34.77,34.79,20500.0,21.7281,21.7406,21.7093,21.7218,20500.0
2006-03-24 11:10:00,34.8,34.8,34.77,34.79,11600.0,21.7281,21.7281,21.7093,21.7218,11600.0
2006-03-24 11:15:00,34.79,34.8,34.77,34.8,10400.0,21.7218,21.7281,21.7093,21.7281,10400.0
2006-03-24 11:20:00,34.8,34.83,34.8,34.82,11600.0,21.7281,21.7468,21.7281,21.7406,11600.0
2006-03-24 11:25:00,34.82,34.87,34.82,34.82,20000.0,21.7406,21.7718,21.7406,21.7406,20000.0
2006-03-24 11:30:00,34.81,34.83,34.78,34.78,9600.0,21.7343,21.7468,21.7156,21.7156,9600.0
2006-03-24 11:35:00,34.77,34.79,34.76,34.76,15700.0,21.7093,21.7218,21.7031,21.7031,15700.0
2006-03-24 11:40:00,34.77,34.77,34.73,34.75,16100.0,21.7093,21.7093,21.6844,21.6969,16100.0
2006-03-24 11:45:00,34.75,34.76,34.74,34.74,19500.0,21.6969,21.7031,21.6906,21.6906,19500.0
2006-03-24 11:50:00,34.74,34.75,34.69,34.69,17600.0,21.6906,21.6969,21.6594,21.6594,17600.0
2006-03-24 11:55:00,34.7,34.7,34.69,34.7,4200.0,21.6656,21.6656,21.6594,21.6656,4200.0
2006-03-24 12:00:00,34.7,34.7,34.63,34.66,27100.0,21.6656,21.6656,21.6219,21.6407,27100.0
2006-03-24 12:05:00,34.66,34.75,34.64,34.75,21500.0,21.6407,21.6969,21.6282,21.6969,21500.0
2006-03-24 12:10:00,34.75,34.79,34.74,34.75,28300.0,21.6969,21.7218,21.6906,21.6969,28300.0
2006-03-24 12:15:00,34.76,34.82,34.76,34.81,28000.0,21.7031,21.7406,21.7031,21.7343,28000.0
2006-03-24 12:20:00,34.82,34.84,34.81,34.84,20300.0,21.7406,21.753,21.7343,21.753,20300.0
2006-03-24 12:25:00,34.84,34.84,34.83,34.83,6500.0,21.753,21.753,21.7468,21.7468,6500.0
2006-03-24 12:30:00,34.84,34.85,34.83,34.84,15300.0,21.753,21.7593,21.7468,21.753,15300.0
2006-03-24 12:35:00,34.84,34.85,34.83,34.85,8500.0,21.753,21.7593,21.7468,21.7593,8500.0
2006-03-24 12:40:00,34.86,34.93,34.85,34.92,27000.0,21.7655,21.8092,21.7593,21.803,27000.0
2006-03-24 12:45:00,34.93,34.97,34.91,34.95,26400.0,21.8092,21.8342,21.7968,21.8217,26400.0
2006-03-24 12:50:00,34.95,34.98,34.95,34.98,14200.0,21.8217,21.8405,21.8217,21.8405,14200.0
2006-03-24 12:55:00,34.98,35.0,34.97,35.0,31800.0,21.8405,21.8529,21.8342,21.8529,31800.0
2006-03-24 13:00:00,35.0,35.01,35.0,35.01,22600.0,21.8529,21.8592,21.8529,21.8592,22600.0
2006-03-24 13:05:00,35.0,35.01,34.97,34.97,41500.0,21.8529,21.8592,21.8342,21.8342,41500.0
2006-03-24 13:10:00,34.96,34.97,34.85,34.85,21500.0,21.828,21.8342,21.7593,21.7593,21500.0
2006-03-24 13:15:00,34.85,34.85,34.77,34.78,25200.0,21.7593,21.7593,21.7093,21.7156,25200.0
2006-03-24 13:20:00,34.77,34.8,34.76,34.8,30100.0,21.7093,21.7281,21.7031,21.7281,30100.0
2006-03-24 13:25:00,34.79,34.92,34.79,34.92,25200.0,21.7218,21.803,21.7218,21.803,25200.0
2006-03-24 13:30:00,34.91,34.91,34.88,34.89,13500.0,21.7968,21.7968,21.778,21.7843,13500.0
2006-03-24 13:35:00,34.89,34.94,34.89,34.94,14300.0,21.7843,21.8155,21.7843,21.8155,14300.0
2006-03-24 13:40:00,34.95,34.98,34.95,34.98,20400.0,21.8217,21.8405,21.8217,21.8405,20400.0
2006-03-24 13:45:00,34.98,35.04,34.98,35.04,15800.0,21.8405,21.8779,21.8405,21.8779,15800.0
2006-03-24 13:50:00,35.04,35.09,35.03,35.04,32200.0,21.8779,21.9091,21.8717,21.8779,32200.0
2006-03-24 13:55:00,35.04,35.07,35.04,35.06,13600.0,21.8779,21.8967,21.8779,21.8904,13600.0
2006-03-24 14:00:00,35.05,35.05,35.0,35.0,26600.0,21.8842,21.8842,21.8529,21.8529,26600.0
2006-03-24 14:05:00,35.01,35.03,35.0,35.03,23800.0,21.8592,21.8717,21.8529,21.8717,23800.0
2006-03-24 14:10:00,35.04,35.04,35.02,35.03,11100.0,21.8779,21.8779,21.8654,21.8717,11100.0
2006-03-24 14:15:00,35.03,35.03,35.02,35.02,37700.0,21.8717,21.8717,21.8654,21.8654,37700.0
2006-03-24 14:20:00,35.02,35.02,35.01,35.01,17200.0,21.8654,21.8654,21.8592,21.8592,17200.0
2006-03-24 14:25:00,35.02,35.03,35.01,35.03,19300.0,21.8654,21.8717,21.8592,21.8717,19300.0
2006-03-24 14:30:00,35.03,35.05,35.03,35.04,13100.0,21.8717,21.8842,21.8717,21.8779,13100.0
2006-03-24 14:35:00,35.04,35.05,35.04,35.05,23500.0,21.8779,21.8842,21.8779,21.8842,23500.0
2006-03-24 14:40:00,35.04,35.09,35.04,35.09,46100.0,21.8779,21.9091,21.8779,21.9091,46100.0
2006-03-24 14:45:00,35.09,35.17,35.09,35.17,91800.0,21.9091,21.9591,21.9091,21.9591,91800.0
2006-03-24 14:50:00,35.16,35.17,35.14,35.16,26100.0,21.9528,21.9591,21.9404,21.9528,26100.0
2006-03-24 14:55:00,35.15,35.16,35.14,35.14,15500.0,21.9466,21.9528,21.9404,21.9404,15500.0
2006-03-24 15:00:00,35.14,35.15,35.13,35.13,17200.0,21.9404,21.9466,21.9341,21.9341,17200.0
2006-03-24 15:05:00,35.14,35.17,35.13,35.16,33600.0,21.9404,21.9591,21.9341,21.9528,33600.0
2006-03-24 15:10:00,35.15,35.15,35.12,35.12,23700.0,21.9466,21.9466,21.9279,21.9279,23700.0
2006-03-24 15:15:00,35.12,35.14,35.12,35.13,24300.0,21.9279,21.9404,21.9279,21.9341,24300.0
2006-03-24 15:20:00,35.13,35.14,35.13,35.14,24900.0,21.9341,21.9404,21.9341,21.9404,24900.0
2006-03-24 15:25:00,35.14,35.18,35.14,35.18,40600.0,21.9404,21.9653,21.9404,21.9653,40600.0
2006-03-24 15:30:00,35.18,35.21,35.16,35.16,27300.0,21.9653,21.9841,21.9528,21.9528,27300.0
2006-03-24 15:35:00,35.17,35.2,35.16,35.18,25200.0,21.9591,21.9778,21.9528,21.9653,25200.0
2006-03-24 15:40:00,35.18,35.21,35.18,35.19,66100.0,21.9653,21.9841,21.9653,21.9716,66100.0
2006-03-24 15:45:00,35.19,35.2,35.17,35.19,41200.0,21.9716,21.9778,21.9591,21.9716,41200.0
2006-03-24 15:50:00,35.19,35.19,35.18,35.18,37700.0,21.9716,21.9716,21.9653,21.9653,37700.0
2006-03-24 15:55:00,35.19,35.22,35.16,35.16,143500.0,21.9716,21.9903,21.9528,21.9528,143500.0
2006-03-27 09:30:00,34.9,35.25,34.8,34.8,185000.0,21.7905,22.009,21.7281,21.7281,185000.0
2006-03-27 09:35:00,34.84,34.94,34.75,34.88,47200.0,21.753,21.8155,21.6969,21.778,47200.0
2006-03-27 09:40:00,34.83,34.96,34.8,34.88,44400.0,21.7468,21.828,21.7281,21.778,44400.0
2006-03-27 09:45:00,34.89,34.99,34.87,34.93,41700.0,21.7843,21.8467,21.7718,21.8092,41700.0
2006-03-27 09:50:00,34.92,34.92,34.84,34.9,25300.0,21.803,21.803,21.753,21.7905,25300.0
2006-03-27 09:55:00,34.88,34.91,34.84,34.84,32600.0,21.778,21.7968,21.753,21.753,32600.0
2006-03-27 10:00:00,34.84,34.95,34.81,34.89,43600.0,21.753,21.8217,21.7343,21.7843,43600.0
2006-03-27 10:05:00,34.89,34.89,34.8,34.82,21100.0,21.7843,21.7843,21.7281,21.7406,21100.0
2006-03-27 10:10:00,34.82,34.85,34.78,34.84,29300.0,21.7406,21.7593,21.7156,21.753,29300.0
2006-03-27 10:15:00,34.84,34.85,34.79,34.84,17900.0,21.753,21.7593,21.7218,21.753,17900.0
2006-03-27 10:20:00,34.84,34.85,34.83,34.84,12500.0,21.753,21.7593,21.7468,21.753,12500.0
2006-03-27 10:25:00,34.84,34.92,34.83,34.83,24200.0,21.753,21.803,21.7468,21.7468,24200.0
2006-03-27 10:30:00,34.84,34.92,34.79,34.89,21100.0,21.753,21.803,21.7218,21.7843,21100.0
2006-03-27 10:35:00,34.88,34.91,34.88,34.89,11800.0,21.778,21.7968,21.778,21.7843,11800.0
2006-03-27 10:40:00,34.89,34.91,34.88,34.89,16200.0,21.7843,21.7968,21.778,21.7843,16200.0
2006-03-27 10:45:00,34.88,34.89,34.86,34.86,14900.0,21.778,21.7843,21.7655,21.7655,14900.0
2006-03-27 10:50:00,34.86,34.87,34.81,34.87,13000.0,21.7655,21.7718,21.7343,21.7718,13000.0
2006-03-27 10:55:00,34.87,34.88,34.85,34.85,16000.0,21.7718,21.778,21.7593,21.7593,16000.0
2006-03-27 11:00:00,34.86,34.86,34.81,34.81,14100.0,21.7655,21.7655,21.7343,21.7343,14100.0
2006-03-27 11:05:00,34.81,34.86,34.81,34.86,24400.0,21.7343,21.7655,21.7343,21.7655,24400.0
2006-03-27 11:10:00,34.87,34.89,34.85,34.85,23300.0,21.7718,21.7843,21.7593,21.7593,23300.0
2006-03-27 11:15:00,34.86,34.89,34.85,34.89,15000.0,21.7655,21.7843,21.7593,21.7843,15000.0
2006-03-27 11:20:00,34.88,34.89,34.85,34.86,11900.0,21.778,21.7843,21.7593,21.7655,11900.0
2006-03-27 11:25:00,34.86,34.87,34.85,34.85,13600.0,21.7655,21.7718,21.7593,21.7593,13600.0
2006-03-27 11:30:00,34.86,34.86,34.83,34.85,14700.0,21.7655,21.7655,21.7468,21.7593,14700.0
2006-03-27 11:35:00,34.85,34.86,34.85,34.86,5900.0,21.7593,21.7655,21.7593,21.7655,5900.0
2006-03-27 11:40:00,34.85,34.89,34.85,34.88,14200.0,21.7593,21.7843,21.7593,21.778,14200.0
2006-03-27 11:45:00,34.88,34.88,34.86,34.87,7900.0,21.778,21.778,21.7655,21.7718,7900.0
2006-03-27 11:50:00,34.86,34.87,34.85,34.86,13200.0,21.7655,21.7718,21.7593,21.7655,13200.0
2006-03-27 11:55:00,34.85,34.86,34.84,34.84,10400.0,21.7593,21.7655,21.753,21.753,10400.0
2006-03-27 12:00:00,34.85,34.86,34.83,34.83,13900.0,21.7593,21.7655,21.7468,21.7468,13900.0
2006-03-27 12:05:00,34.83,34.84,34.81,34.84,19000.0,21.7468,21.753,21.7343,21.753,19000.0
2006-03-27 12:10:00,34.85,34.85,34.82,34.85,55700.0,21.7593,21.7593,21.7406,21.7593,55700.0
2006-03-27 12:15:00,34.85,34.9,34.85,34.89,19900.0,21.7593,21.7905,21.7593,21.7843,19900.0
2006-03-27 12:20:00,34.89,34.89,34.85,34.85,11800.0,21.7843,21.7843,21.7593,21.7593,11800.0
2006-03-27 12:25:00,34.86,34.86,34.83,34.85,16500.0,21.7655,21.7655,21.7468,21.7593,16500.0
2006-03-27 12:30:00,34.86,34.87,34.84,34.84,13600.0,21.7655,21.7718,21.753,21.753,13600.0
2006-03-27 12:35:00,34.84,34.87,34.83,34.87,14400.0,21.753,21.7718,21.7468,21.7718,14400.0
2006-03-27 12:40:00,34.87,34.88,34.86,34.87,9700.0,21.7718,21.778,21.7655,21.7718,9700.0
2006-03-27 12:45:00,34.87,34.91,34.87,34.9,7200.0,21.7718,21.7968,21.7718,21.7905,7200.0
2006-03-27 12:50:00,34.91,34.91,34.89,34.91,5400.0,21.7968,21.7968,21.7843,21.7968,5400.0
2006-03-27 12:55:00,34.9,34.9,34.88,34.88,7900.0,21.7905,21.7905,21.778,21.778,7900.0
2006-03-27 13:00:00,34.89,34.89,34.87,34.88,26800.0,21.7843,21.7843,21.7718,21.778,26800.0
2006-03-27 13:05:00,34.88,34.89,34.86,34.89,43100.0,21.778,21.7843,21.7655,21.7843,43100.0
2006-03-27 13:10:00,34.86,34.9,34.86,34.9,21000.0,21.7655,21.7905,21.7655,21.7905,21000.0
2006-03-27 13:15:00,34.9,34.93,34.9,34.93,15800.0,21.7905,21.8092,21.7905,21.8092,15800.0
2006-03-27 13:20:00,34.93,34.93,34.87,34.89,11300.0,21.8092,21.8092,21.7718,21.7843,11300.0
2006-03-27 13:25:00,34.89,34.89,34.86,34.87,5900.0,21.7843,21.7843,21.7655,21.7718,5900.0
2006-03-27 13:30:00,34.86,34.87,34.85,34.87,6200.0,21.7655,21.7718,21.7593,21.7718,6200.0
2006-03-27 13:35:00,34.87,34.92,34.87,34.89,19100.0,21.7718,21.803,21.7718,21.7843,19100.0
2006-03-27 13:40:00,34.89,34.9,34.88,34.89,11000.0,21.7843,21.7905,21.778,21.7843,11000.0
2006-03-27 13:45:00,34.88,34.97,34.88,34.97,30900.0,21.778,21.8342,21.778,21.8342,30900.0
2006-03-27 13:50:00,34.97,34.98,34.96,34.96,14600.0,21.8342,21.8405,21.828,21.828,14600.0
2006-03-27 13:55:00,34.96,34.97,34.95,34.96,11100.0,21.828,21.8342,21.8217,21.828,11100.0
2006-03-27 14:00:00,34.96,34.99,34.96,34.97,13100.0,21.828,21.8467,21.828,21.8342,13100.0
2006-03-27 14:05:00,34.98,34.98,34.95,34.96,8300.0,21.8405,21.8405,21.8217,21.828,8300.0
2006-03-27 14:10:00,34.96,34.97,34.94,34.94,14700.0,21.828,21.8342,21.8155,21.8155,14700.0
2006-03-27 14:15:00,34.94,34.99,34.94,34.99,53100.0,21.8155,21.8467,21.8155,21.8467,53100.0
2006-03-27 14:20:00,34.99,35.06,34.98,35.06,39000.0,21.8467,21.8904,21.8405,21.8904,39000.0
2006-03-27 14:25:00,35.06,35.08,35.05,35.07,9400.0,21.8904,21.9029,21.8842,21.8967,9400.0
2006-03-27 14:30:00,35.06,35.13,35.06,35.1,29600.0,21.8904,21.9341,21.8904,21.9154,29600.0
2006-03-27 14:35:00,35.09,35.13,35.09,35.13,21900.0,21.9091,21.9341,21.9091,21.9341,21900.0
2006-03-27 14:40:00,35.13,35.24,35.12,35.19,49000.0,21.9341,22.0028,21.9279,21.9716,49000.0
2006-03-27 14:45:00,35.17,35.18,35.11,35.13,15600.0,21.9591,21.9653,21.9216,21.9341,15600.0
2006-03-27 14:50:00,35.12,35.13,35.11,35.13,16100.0,21.9279,21.9341,21.9216,21.9341,16100.0
2006-03-27 14:55:00,35.13,35.24,35.1,35.11,45500.0,21.9341,22.0028,21.9154,21.9216,45500.0
2006-03-27 15:00:00,35.1,35.1,35.03,35.07,22500.0,21.9154,21.9154,21.8717,21.8967,22500.0
2006-03-27 15:05:00,35.07,35.07,35.0,35.01,103800.0,21.8967,21.8967,21.8529,21.8592,103800.0
2006-03-27 15:10:00,35.01,35.01,34.98,34.99,15200.0,21.8592,21.8592,21.8405,21.8467,15200.0
2006-03-27 15:15:00,34.99,34.99,34.98,34.99,13900.0,21.8467,21.8467,21.8405,21.8467,13900.0
2006-03-27 15:20:00,35.0,35.03,34.97,35.02,29100.0,21.8529,21.8717,21.8342,21.8654,29100.0
2006-03-27 15:25:00,35.02,35.05,35.01,35.02,15700.0,21.8654,21.8842,21.8592,21.8654,15700.0
2006-03-27 15:30:00,35.05,35.05,35.0,35.0,12000.0,21.8842,21.8842,21.8529,21.8529,12000.0
2006-03-27 15:35:00,35.0,35.01,34.95,34.96,26800.0,21.8529,21.8592,21.8217,21.828,26800.0
2006-03-27 15:40:00,34.96,35.01,34.96,35.0,17000.0,21.828,21.8592,21.828,21.8529,17000.0
2006-03-27 15:45:00,35.0,35.0,34.98,34.99,14400.0,21.8529,21.8529,21.8405,21.8467,14400.0
2006-03-27 15:50:00,35.0,35.03,34.99,35.02,43300.0,21.8529,21.8717,21.8467,21.8654,43300.0
2006-03-27 15:55:00,35.03,35.04,35.01,35.02,75000.0,21.8717,21.8779,21.8592,21.8654,75000.0
2006-03-28 09:30:00,35.17,35.17,34.89,34.95,74800.0,21.9591,21.9591,21.7843,21.8217,74800.0
2006-03-28 09:35:00,34.95,35.03,34.94,34.98,59500.0,21.8217,21.8717,21.8155,21.8405,59500.0
2006-03-28 09:40:00,34.98,35.03,34.98,35.0,28100.0,21.8405,21.8717,21.8405,21.8529,28100.0
2006-03-28 09:45:00,35.0,35.02,34.95,34.99,45000.0,21.8529,21.8654,21.8217,21.8467,45000.0
2006-03-28 09:50:00,35.0,35.0,34.92,35.0,31800.0,21.8529,21.8529,21.803,21.8529,31800.0
2006-03-28 09:55:00,34.99,35.0,34.91,34.95,35100.0,21.8467,21.8529,21.7968,21.8217,35100.0
2006-03-28 10:00:00,34.97,34.99,34.89,34.97,68500.0,21.8342,21.8467,21.7843,21.8342,68500.0
2006-03-28 10:05:00,34.95,34.98,34.88,34.89,49500.0,21.8217,21.8405,21.778,21.7843,49500.0
2006-03-28 10:10:00,34.91,34.92,34.86,34.86,17900.0,21.7968,21.803,21.7655,21.7655,17900.0
2006-03-28 10:15:00,34.86,34.88,34.83,34.85,20000.0,21.7655,21.778,21.7468,21.7593,20000.0
2006-03-28 10:20:00,34.85,34.88,34.81,34.83,31700.0,21.7593,21.778,21.7343,21.7468,31700.0
2006-03-28 10:25:00,34.85,34.85,34.8,34.83,27000.0,21.7593,21.7593,21.7281,21.7468,27000.0
2006-03-28 10:30:00,34.83,34.85,34.8,34.85,27600.0,21.7468,21.7593,21.7281,21.7593,27600.0
2006-03-28 10:35:00,34.83,34.84,34.81,34.83,29000.0,21.7468,21.753,21.7343,21.7468,29000.0
2006-03-28 10:40:00,34.83,34.86,34.83,34.85,11400.0,21.7468,21.7655,21.7468,21.7593,11400.0
2006-03-28 10:45:00,34.85,34.87,34.85,34.85,16900.0,21.7593,21.7718,21.7593,21.7593,16900.0
2006-03-28 10:50:00,34.85,34.88,34.85,34.87,19700.0,21.7593,21.778,21.7593,21.7718,19700.0
2006-03-28 10:55:00,34.87,34.88,34.85,34.85,9800.0,21.7718,21.778,21.7593,21.7593,9800.0
2006-03-28 11:00:00,34.86,34.9,34.84,34.89,16400.0,21.7655,21.7905,21.753,21.7843,16400.0
2006-03-28 11:05:00,34.9,34.91,34.24,34.89,26000.0,21.7905,21.7968,21.3784,21.7843,26000.0
2006-03-28 11:10:00,34.89,34.91,34.87,34.89,16900.0,21.7843,21.7968,21.7718,21.7843,16900.0
2006-03-28 11:15:00,34.89,34.9,34.87,34.87,16700.0,21.7843,21.7905,21.7718,21.7718,16700.0
2006-03-28 11:20:00,34.87,34.89,34.86,34.87,10700.0,21.7718,21.7843,21.7655,21.7718,10700.0
2006-03-28 11:25:00,34.87,34.91,34.87,34.88,12800.0,21.7718,21.7968,21.7718,21.778,12800.0
2006-03-28 11:30:00,34.89,34.9,34.86,34.89,10700.0,21.7843,21.7905,21.7655,21.7843,10700.0
2006-03-28 11:35:00,34.87,34.89,34.86,34.86,13600.0,21.7718,21.7843,21.7655,21.7655,13600.0
2006-03-28 11:40:00,34.86,34.9,34.86,34.86,17600.0,21.7655,21.7905,21.7655,21.7655,17600.0
2006-03-28 11:45:00,34.86,34.88,34.85,34.87,17100.0,21.7655,21.778,21.7593,21.7718,17100.0
2006-03-28 11:50:00,34.88,34.89,34.87,34.88,7500.0,21.778,21.7843,21.7718,21.778,7500.0
2006-03-28 11:55:00,34.87,34.88,34.86,34.86,12400.0,21.7718,21.778,21.7655,21.7655,12400.0
2006-03-28 12:00:00,34.87,34.9,34.86,34.9,15700.0,21.7718,21.7905,21.7655,21.7905,15700.0
2006-03-28 12:05:00,34.9,34.92,34.88,34.92,19300.0,21.7905,21.803,21.778,21.803,19300.0
2006-03-28 12:10:00,34.92,34.92,34.89,34.89,7900.0,21.803,21.803,21.7843,21.7843,7900.0
2006-03-28 12:15:00,34.88,34.94,34.88,34.92,18800.0,21.778,21.8155,21.778,21.803,18800.0
2006-03-28 12:20:00,34.92,34.96,34.92,34.96,38000.0,21.803,21.828,21.803,21.828,38000.0
2006-03-28 12:25:00,34.96,34.99,34.96,34.96,21500.0,21.828,21.8467,21.828,21.828,21500.0
2006-03-28 12:30:00,34.97,35.0,34.94,34.94,17900.0,21.8342,21.8529,21.8155,21.8155,17900.0
2006-03-28 12:35:00,34.94,34.95,34.93,34.94,16100.0,21.8155,21.8217,21.8092,21.8155,16100.0
2006-03-28 12:40:00,34.94,34.97,34.93,34.95,15200.0,21.8155,21.8342,21.8092,21.8217,15200.0
2006-03-28 12:45:00,34.96,34.96,34.93,34.94,8700.0,21.828,21.828,21.8092,21.8155,8700.0
2006-03-28 12:50:00,34.93,34.94,34.92,34.93,13500.0,21.8092,21.8155,21.803,21.8092,13500.0
2006-03-28 12:55:00,34.93,34.96,34.92,34.93,11500.0,21.8092,21.828,21.803,21.8092,11500.0
2006-03-28 13:00:00,34.93,34.94,34.92,34.92,12700.0,21.8092,21.8155,21.803,21.803,12700.0
2006-03-28 13:05:00,34.92,34.94,34.92,34.93,9900.0,21.803,21.8155,21.803,21.8092,9900.0
2006-03-28 13:10:00,34.92,34.93,34.92,34.92,11000.0,21.803,21.8092,21.803,21.803,11000.0
2006-03-28 13:15:00,34.92,34.92,34.88,34.89,16900.0,21.803,21.803,21.778,21.7843,16900.0
2006-03-28 13:20:00,34.88,34.96,34.88,34.96,13700.0,21.778,21.828,21.778,21.828,13700.0
2006-03-28 13:25:00,34.96,34.98,34.95,34.95,14300.0,21.828,21.8405,21.8217,21.8217,14300.0
2006-03-28 13:30:00,34.96,34.97,34.96,34.96,7600.0,21.828,21.8342,21.828,21.828,7600.0
2006-03-28 13:35:00,34.97,34.97,34.91,34.94,14300.0,21.8342,21.8342,21.7968,21.8155,14300.0
2006-03-28 13:40:00,34.93,34.94,34.86,34.88,12800.0,21.8092,21.8155,21.7655,21.778,12800.0
2006-03-28 13:45:00,34.89,34.93,34.88,34.93,14000.0,21.7843,21.8092,21.778,21.8092,14000.0
2006-03-28 13:50:00,34.93,34.93,34.9,34.9,9000.0,21.8092,21.8092,21.7905,21.7905,9000.0
2006-03-28 13:55:00,34.91,34.91,34.87,34.89,32400.0,21.7968,21.7968,21.7718,21.7843,32400.0
2006-03-28 14:00:00,34.92,34.92,34.88,34.9,42100.0,21.803,21.803,21.778,21.7905,42100.0
2006-03-28 14:05:00,34.89,34.9,34.82,34.83,32700.0,21.7843,21.7905,21.7406,21.7468,32700.0
2006-03-28 14:10:00,34.83,34.83,34.75,34.76,59100.0,21.7468,21.7468,21.6969,21.7031,59100.0
2006-03-28 14:15:00,34.76,34.79,34.69,34.69,45800.0,21.7031,21.7218,21.6594,21.6594,45800.0
2006-03-28 14:20:00,34.68,34.7,34.56,34.56,49300.0,21.6531,21.6656,21.5782,21.5782,49300.0
2006-03-28 14:25:00,34.57,34.69,34.57,34.6,33200.0,21.5845,21.6594,21.5845,21.6032,33200.0
2006-03-28 14:30:00,34.6,34.63,34.52,34.61,45200.0,21.6032,21.6219,21.5532,21.6094,45200.0
2006-03-28 14:35:00,34.61,34.63,34.53,34.56,26200.0,21.6094,21.6219,21.5595,21.5782,26200.0
2006-03-28 14:40:00,34.54,34.62,34.54,34.55,29400.0,21.5657,21.6157,21.5657,21.572,29400.0
2006-03-28 14:45:00,34.54,34.56,34.5,34.5,130100.0,21.5657,21.5782,21.5408,21.5408,130100.0
2006-03-28 14:50:00,34.51,34.51,34.46,34.5,62800.0,21.547,21.547,21.5158,21.5408,62800.0
2006-03-28 14:55:00,34.52,34.54,34.47,34.47,60700.0,21.5532,21.5657,21.522,21.522,60700.0
2006-03-28 15:00:00,34.47,34.51,34.45,34.48,54700.0,21.522,21.547,21.5095,21.5283,54700.0
2006-03-28 15:05:00,34.48,34.5,34.43,34.44,41100.0,21.5283,21.5408,21.4971,21.5033,41100.0
2006-03-28 15:10:00,34.44,34.46,34.42,34.44,32800.0,21.5033,21.5158,21.4908,21.5033,32800.0
2006-03-28 15:15:00,34.44,34.45,34.32,34.39,80800.0,21.5033,21.5095,21.4284,21.4721,80800.0
2006-03-28 15:20:00,34.39,34.45,34.35,34.35,53500.0,21.4721,21.5095,21.4471,21.4471,53500.0
2006-03-28 15:25:00,34.36,34.4,34.33,34.39,57700.0,21.4533,21.4783,21.4346,21.4721,57700.0
2006-03-28 15:30:00,34.39,34.43,34.38,34.41,37400.0,21.4721,21.4971,21.4658,21.4846,37400.0
2006-03-28 15:35:00,34.41,34.46,34.36,34.46,58600.0,21.4846,21.5158,21.4533,21.5158,58600.0
2006-03-28 15:40:00,34.47,34.52,34.47,34.52,60700.0,21.522,21.5532,21.522,21.5532,60700.0
2006-03-28 15:45:00,34.51,34.57,34.5,34.57,49700.0,21.547,21.5845,21.5408,21.5845,49700.0
2006-03-28 15:50:00,34.56,34.58,34.55,34.56,59400.0,21.5782,21.5907,21.572,21.5782,59400.0
2006-03-28 15:55:00,34.57,34.58,34.51,34.51,85600.0,21.5845,21.5907,21.547,21.547,85600.0
2006-03-29 09:30:00,34.7,34.71,34.63,34.64,76500.0,21.6656,21.6719,21.6219,21.6282,76500.0
2006-03-29 09:35:00,34.62,34.66,34.5,34.5,42700.0,21.6157,21.6407,21.5408,21.5408,42700.0
2006-03-29 09:40:00,34.48,34.5,34.36,34.37,63300.0,21.5283,21.5408,21.4533,21.4596,63300.0
2006-03-29 09:45:00,34.37,34.38,34.31,34.31,66300.0,21.4596,21.4658,21.4221,21.4221,66300.0
2006-03-29 09:50:00,34.31,34.31,34.22,34.27,94400.0,21.4221,21.4221,21.3659,21.3972,94400.0
2006-03-29 09:55:00,34.26,34.28,34.26,34.28,58700.0,21.3909,21.4034,21.3909,21.4034,58700.0
2006-03-29 10:00:00,34.27,34.28,34.11,34.14,141500.0,21.3972,21.4034,21.2973,21.316,141500.0
2006-03-29 10:05:00,34.14,34.14,34.02,34.11,61900.0,21.316,21.316,21.2411,21.2973,61900.0
2006-03-29 10:10:00,34.1,34.12,34.05,34.07,57700.0,21.291,21.3035,21.2598,21.2723,57700.0
2006-03-29 10:15:00,34.06,34.08,34.0,34.04,192200.0,21.266,21.2785,21.2286,21.2536,192200.0
2006-03-29 10:20:00,34.03,34.04,33.95,33.96,139800.0,21.2473,21.2536,21.1974,21.2036,139800.0
2006-03-29 10:25:00,33.95,34.0,33.91,33.92,138500.0,21.1974,21.2286,21.1724,21.1786,138500.0
2006-03-29 10:30:00,33.91,33.95,33.85,33.85,100200.0,21.1724,21.1974,21.1349,21.1349,100200.0
2006-03-29 10:35:00,33.85,33.85,33.7,33.76,117900.0,21.1349,21.1349,21.0413,21.0787,117900.0
2006-03-29 10:40:00,33.78,33.8,33.65,33.65,87100.0,21.0912,21.1037,21.01,21.01,87100.0
2006-03-29 10:45:00,33.65,33.67,33.56,33.61,115100.0,21.01,21.0225,20.9539,20.9851,115100.0
2006-03-29 10:50:00,33.62,33.63,33.5,33.5,129800.0,20.9913,20.9976,20.9164,20.9164,129800.0
2006-03-29 10:55:00,33.5,33.5,33.37,33.42,143100.0,20.9164,20.9164,20.8352,20.8664,143100.0
2006-03-29 11:00:00,33.42,33.42,33.3,33.37,201100.0,20.8664,20.8664,20.7915,20.8352,201100.0
2006-03-29 11:05:00,33.35,33.6,33.3,33.5,193300.0,20.8227,20.9788,20.7915,20.9164,193300.0
2006-03-29 11:10:00,33.55,33.68,33.53,33.58,250200.0,20.9476,21.0288,20.9351,20.9663,250200.0
2006-03-29 11:15:00,33.6,33.7,33.57,33.6,187300.0,20.9788,21.0413,20.9601,20.9788,187300.0
2006-03-29 11:20:00,33.6,33.71,33.58,33.71,113500.0,20.9788,21.0475,20.9663,21.0475,113500.0
2006-03-29 11:25:00,33.69,33.83,33.67,33.82,232500.0,21.035,21.1224,21.0225,21.1162,232500.0
2006-03-29 11:30:00,33.82,33.97,33.7,33.85,136400.0,21.1162,21.2098,21.0413,21.1349,136400.0
2006-03-29 11:35:00,33.85,33.95,33.85,33.88,47300.0,21.1349,21.1974,21.1349,21.1537,47300.0
2006-03-29 11:40:00,33.88,33.94,33.86,33.9,55700.0,21.1537,21.1911,21.1412,21.1661,55700.0
2006-03-29 11:45:00,33.9,34.08,33.9,34.06,45500.0,21.1661,21.2785,21.1661,21.266,45500.0
2006-03-29 11:50:00,34.06,34.14,34.06,34.14,99800.0,21.266,21.316,21.266,21.316,99800.0
2006-03-29 11:55:00,34.14,34.15,34.04,34.06,39900.0,21.316,21.3222,21.2536,21.266,39900.0
2006-03-29 12:00:00,34.05,34.06,33.91,33.92,77900.0,21.2598,21.266,21.1724,21.1786,77900.0
2006-03-29 12:05:00,33.91,33.99,33.83,33.99,79800.0,21.1724,21.2223,21.1224,21.2223,79800.0
2006-03-29 12:10:00,33.97,34.03,33.93,34.03,57400.0,21.2098,21.2473,21.1849,21.2473,57400.0
2006-03-29 12:15:00,34.02,34.07,34.0,34.05,37300.0,21.2411,21.2723,21.2286,21.2598,37300.0
2006-03-29 12:20:00,34.05,34.06,33.98,34.05,28600.0,21.2598,21.266,21.2161,21.2598,28600.0
2006-03-29 12:25:00,34.04,34.07,34.03,34.04,19600.0,21.2536,21.2723,21.2473,21.2536,19600.0
2006-03-29 12:30:00,34.04,34.1,34.03,34.1,66900.0,21.2536,21.291,21.2473,21.291,66900.0
2006-03-29 12:35:00,34.1,34.17,34.1,34.14,41200.0,21.291,21.3347,21.291,21.316,41200.0
2006-03-29 12:40:00,34.14,34.19,34.13,34.14,27400.0,21.316,21.3472,21.3097,21.316,27400.0
2006-03-29 12:45:00,34.14,34.17,34.12,34.17,31500.0,21.316,21.3347,21.3035,21.3347,31500.0
2006-03-29 12:50:00,34.15,34.15,34.07,34.11,27200.0,21.3222,21.3222,21.2723,21.2973,27200.0
2006-03-29 12:55:00,34.11,34.17,34.1,34.11,28400.0,21.2973,21.3347,21.291,21.2973,28400.0
2006-03-29 13:00:00,34.1,34.16,34.1,34.14,24300.0,21.291,21.3285,21.291,21.316,24300.0
2006-03-29 13:05:00,34.16,34.16,34.12,34.12,25400.0,21.3285,21.3285,21.3035,21.3035,25400.0
2006-03-29 13:10:00,34.12,34.16,34.12,34.14,28200.0,21.3035,21.3285,21.3035,21.316,28200.0
2006-03-29 13:15:00,34.13,34.15,34.09,34.14,36500.0,21.3097,21.3222,21.2848,21.316,36500.0
2006-03-29 13:20:00,34.15,34.2,34.15,34.18,31200.0,21.3222,21.3535,21.3222,21.341,31200.0
2006-03-29 13:25:00,34.18,34.18,34.14,34.17,15100.0,21.341,21.341,21.316,21.3347,15100.0
2006-03-29 13:30:00,34.16,34.16,34.08,34.08,19100.0,21.3285,21.3285,21.2785,21.2785,19100.0
2006-03-29 13:35:00,34.07,34.07,34.05,34.07,34900.0,21.2723,21.2723,21.2598,21.2723,34900.0
2006-03-29 13:40:00,34.08,34.1,34.06,34.1,13400.0,21.2785,21.291,21.266,21.291,13400.0
2006-03-29 13:45:00,34.1,34.11,34.05,34.06,14800.0,21.291,21.2973,21.2598,21.266,14800.0
2006-03-29 13:50:00,34.06,34.09,34.03,34.09,24900.0,21.266,21.2848,21.2473,21.2848,24900.0
2006-03-29 13:55:00,34.1,34.12,34.06,34.07,17300.0,21.291,21.3035,21.266,21.2723,17300.0
2006-03-29 14:00:00,34.06,34.11,34.06,34.11,22600.0,21.266,21.2973,21.266,21.2973,22600.0
2006-03-29 14:05:00,34.11,34.12,34.07,34.09,56900.0,21.2973,21.3035,21.2723,21.2848,56900.0
2006-03-29 14:10:00,34.1,34.11,34.05,34.09,45200.0,21.291,21.2973,21.2598,21.2848,45200.0
2006-03-29 14:15:00,34.09,34.1,34.08,34.08,55800.0,21.2848,21.291,21.2785,21.2785,55800.0
2006-03-29 14:20:00,34.08,34.09,34.05,34.08,24500.0,21.2785,21.2848,21.2598,21.2785,24500.0
2006-03-29 14:25:00,34.09,34.1,34.06,34.06,44500.0,21.2848,21.291,21.266,21.266,44500.0
2006-03-29 14:30:00,34.06,34.07,34.04,34.05,58200.0,21.266,21.2723,21.2536,21.2598,58200.0
2006-03-29 14:35:00,34.06,34.06,34.03,34.04,42400.0,21.266,21.266,21.2473,21.2536,42400.0
2006-03-29 14:40:00,34.03,34.05,34.02,34.04,47500.0,21.2473,21.2598,21.2411,21.2536,47500.0
2006-03-29 14:45:00,34.05,34.05,34.01,34.01,44500.0,21.2598,21.2598,21.2348,21.2348,44500.0
2006-03-29 14:50:00,34.01,34.02,34.0,34.02,48100.0,21.2348,21.2411,21.2286,21.2411,48100.0
2006-03-29 14:55:00,34.02,34.09,34.01,34.08,41500.0,21.2411,21.2848,21.2348,21.2785,41500.0
2006-03-29 15:00:00,34.07,34.12,34.07,34.11,50300.0,21.2723,21.3035,21.2723,21.2973,50300.0
2006-03-29 15:05:00,34.1,34.15,34.08,34.08,49500.0,21.291,21.3222,21.2785,21.2785,49500.0
2006-03-29 15:10:00,34.13,34.21,34.11,34.19,57000.0,21.3097,21.3597,21.2973,21.3472,57000.0
2006-03-29 15:15:00,34.19,34.26,34.15,34.25,45400.0,21.3472,21.3909,21.3222,21.3847,45400.0
2006-03-29 15:20:00,34.24,34.32,34.23,34.3,60000.0,21.3784,21.4284,21.3722,21.4159,60000.0
2006-03-29 15:25:00,34.3,34.37,34.3,34.31,57500.0,21.4159,21.4596,21.4159,21.4221,57500.0
2006-03-29 15:30:00,34.3,34.31,34.23,34.24,99000.0,21.4159,21.4221,21.3722,21.3784,99000.0
2006-03-29 15:35:00,34.24,34.29,34.23,34.27,37100.0,21.3784,21.4096,21.3722,21.3972,37100.0
2006-03-29 15:40:00,34.27,34.38,34.27,34.35,70800.0,21.3972,21.4658,21.3972,21.4471,70800.0
2006-03-29 15:45:00,34.35,34.38,34.33,34.33,54200.0,21.4471,21.4658,21.4346,21.4346,54200.0
2006-03-29 15:50:00,34.33,34.33,34.28,34.3,62400.0,21.4346,21.4346,21.4034,21.4159,62400.0
2006-03-29 15:55:00,34.28,34.34,34.27,34.3,102400.0,21.4034,21.4409,21.3972,21.4159,102400.0
2006-03-30 09:30:00,34.38,34.4,34.2,34.22,104100.0,21.4658,21.4783,21.3535,21.3659,104100.0
2006-03-30 09:35:00,34.21,34.3,34.08,34.2,46400.0,21.3597,21.4159,21.2785,21.3535,46400.0
2006-03-30 09:40:00,34.24,34.34,34.19,34.29,51300.0,21.3784,21.4409,21.3472,21.4096,51300.0
2006-03-30 09:45:00,34.29,34.31,34.21,34.23,56100.0,21.4096,21.4221,21.3597,21.3722,56100.0
2006-03-30 09:50:00,34.24,34.37,34.23,34.32,51800.0,21.3784,21.4596,21.3722,21.4284,51800.0
2006-03-30 09:55:00,34.34,34.37,34.28,34.34,56300.0,21.4409,21.4596,21.4034,21.4409,56300.0
2006-03-30 10:00:00,34.35,34.4,34.33,34.37,64700.0,21.4471,21.4783,21.4346,21.4596,64700.0
2006-03-30 10:05:00,34.36,34.45,34.34,34.39,49100.0,21.4533,21.5095,21.4409,21.4721,49100.0
2006-03-30 10:10:00,34.37,34.43,34.37,34.42,33100.0,21.4596,21.4971,21.4596,21.4908,33100.0
2006-03-30 10:15:00,34.42,34.5,34.41,34.46,60300.0,21.4908,21.5408,21.4846,21.5158,60300.0
2006-03-30 10:20:00,34.46,34.47,34.41,34.46,40300.0,21.5158,21.522,21.4846,21.5158,40300.0
2006-03-30 10:25:00,34.46,34.5,34.44,34.44,60000.0,21.5158,21.5408,21.5033,21.5033,60000.0
2006-03-30 10:30:00,34.44,34.45,34.37,34.44,33000.0,21.5033,21.5095,21.4596,21.5033,33000.0
2006-03-30 10:35:00,34.45,34.45,34.36,34.38,57000.0,21.5095,21.5095,21.4533,21.4658,57000.0
2006-03-30 10:40:00,34.37,34.38,34.27,34.27,47600.0,21.4596,21.4658,21.3972,21.3972,47600.0
2006-03-30 10:45:00,34.27,34.39,34.27,34.38,49800.0,21.3972,21.4721,21.3972,21.4658,49800.0
2006-03-30 10:50:00,34.37,34.43,34.36,34.42,43100.0,21.4596,21.4971,21.4533,21.4908,43100.0
2006-03-30 10:55:00,34.42,34.48,34.35,34.38,60400.0,21.4908,21.5283,21.4471,21.4658,60400.0
2006-03-30 11:00:00,34.38,34.38,34.31,34.33,36200.0,21.4658,21.4658,21.4221,21.4346,36200.0
2006-03-30 11:05:00,34.32,34.34,34.21,34.21,28700.0,21.4284,21.4409,21.3597,21.3597,28700.0
2006-03-30 11:10:00,34.21,34.21,34.11,34.14,36900.0,21.3597,21.3597,21.2973,21.316,36900.0
2006-03-30 11:15:00,34.15,34.16,34.08,34.16,73400.0,21.3222,21.3285,21.2785,21.3285,73400.0
2006-03-30 11:20:00,34.15,34.17,34.11,34.12,35700.0,21.3222,21.3347,21.2973,21.3035,35700.0
2006-03-30 11:25:00,34.12,34.16,34.1,34.12,19400.0,21.3035,21.3285,21.291,21.3035,19400.0
2006-03-30 11:30:00,34.1,34.18,34.08,34.15,29000.0,21.291,21.341,21.2785,21.3222,29000.0
2006-03-30 11:35:00,34.17,34.17,34.09,34.09,26300.0,21.3347,21.3347,21.2848,21.2848,26300.0
2006-03-30 11:40:00,34.08,34.15,34.07,34.12,15600.0,21.2785,21.3222,21.2723,21.3035,15600.0
2006-03-30 11:45:00,34.13,34.17,34.11,34.12,24300.0,21.3097,21.3347,21.2973,21.3035,24300.0
2006-03-30 11:50:00,34.11,34.12,34.01,34.02,36400.0,21.2973,21.3035,21.2348,21.2411,36400.0
2006-03-30 11:55:00,34.02,34.03,34.0,34.02,40700.0,21.2411,21.2473,21.2286,21.2411,40700.0
2006-03-30 12:00:00,34.02,34.02,33.93,33.97,28900.0,21.2411,21.2411,21.1849,21.2098,28900.0
2006-03-30 12:05:00,33.98,34.03,33.95,34.03,29200.0,21.2161,21.2473,21.1974,21.2473,29200.0
2006-03-30 12:10:00,34.04,34.05,33.9,33.94,44400.0,21.2536,21.2598,21.1661,21.1911,44400.0
2006-03-30 12:15:00,33.91,33.93,33.85,33.86,45900.0,21.1724,21.1849,21.1349,21.1412,45900.0
2006-03-30 12:20:00,33.86,33.97,33.86,33.97,22300.0,21.1412,21.2098,21.1412,21.2098,22300.0
2006-03-30 12:25:00,33.96,34.03,33.95,33.99,23000.0,21.2036,21.2473,21.1974,21.2223,23000.0
2006-03-30 12:30:00,33.97,33.99,33.9,33.92,30500.0,21.2098,21.2223,21.1661,21.1786,30500.0
2006-03-30 12:35:00,33.9,33.91,33.86,33.88,37800.0,21.1661,21.1724,21.1412,21.1537,37800.0
2006-03-30 12:40:00,33.88,33.88,33.81,33.83,39000.0,21.1537,21.1537,21.1099,21.1224,39000.0
2006-03-30 12:45:00,33.81,33.83,33.75,33.78,54900.0,21.1099,21.1224,21.0725,21.0912,54900.0
2006-03-30 12:50:00,33.77,33.85,33.75,33.83,34500.0,21.085,21.1349,21.0725,21.1224,34500.0
2006-03-30 12:55:00,33.83,33.88,33.81,33.87,22600.0,21.1224,21.1537,21.1099,21.1474,22600.0
2006-03-30 13:00:00,33.85,33.87,33.76,33.8,45500.0,21.1349,21.1474,21.0787,21.1037,45500.0
2006-03-30 13:05:00,33.8,33.82,33.78,33.8,19400.0,21.1037,21.1162,21.0912,21.1037,19400.0
2006-03-30 13:10:00,33.79,33.8,33.69,33.69,61300.0,21.0975,21.1037,21.035,21.035,61300.0
2006-03-30 13:15:00,33.7,33.74,33.7,33.72,22900.0,21.0413,21.0662,21.0413,21.0538,22900.0
2006-03-30 13:20:00,33.72,33.8,33.71,33.74,26900.0,21.0538,21.1037,21.0475,21.0662,26900.0
2006-03-30 13:25:00,33.74,33.78,33.7,33.71,29200.0,21.0662,21.0912,21.0413,21.0475,29200.0
2006-03-30 13:30:00,33.71,33.71,33.62,33.67,32000.0,21.0475,21.0475,20.9913,21.0225,32000.0
2006-03-30 13:35:00,33.65,33.7,33.62,33.65,27700.0,21.01,21.0413,20.9913,21.01,27700.0
2006-03-30 13:40:00,33.65,33.66,33.62,33.65,25600.0,21.01,21.0163,20.9913,21.01,25600.0
2006-03-30 13:45:00,33.66,33.67,33.62,33.63,17700.0,21.0163,21.0225,20.9913,20.9976,17700.0
2006-03-30 13:50:00,33.64,33.66,33.62,33.66,27100.0,21.0038,21.0163,20.9913,21.0163,27100.0
2006-03-30 13:55:00,33.65,33.67,33.61,33.63,44800.0,21.01,21.0225,20.9851,20.9976,44800.0
2006-03-30 14:00:00,33.63,33.72,33.62,33.68,49300.0,20.9976,21.0538,20.9913,21.0288,49300.0
2006-03-30 14:05:00,33.68,33.69,33.63,33.66,30700.0,21.0288,21.035,20.9976,21.0163,30700.0
2006-03-30 14:10:00,33.66,33.67,33.62,33.63,28900.0,21.0163,21.0225,20.9913,20.9976,28900.0
2006-03-30 14:15:00,33.63,33.67,33.62,33.63,33800.0,20.9976,21.0225,20.9913,20.9976,33800.0
2006-03-30 14:20:00,33.62,33.63,33.57,33.61,40500.0,20.9913,20.9976,20.9601,20.9851,40500.0
2006-03-30 14:25:00,33.61,33.68,33.6,33.64,15600.0,20.9851,21.0288,20.9788,21.0038,15600.0
2006-03-30 14:30:00,33.65,33.68,33.62,33.63,30200.0,21.01,21.0288,20.9913,20.9976,30200.0
2006-03-30 14:35:00,33.63,33.63,33.57,33.6,28400.0,20.9976,20.9976,20.9601,20.9788,28400.0
2006-03-30 14:40:00,33.58,33.62,33.58,33.61,26300.0,20.9663,20.9913,20.9663,20.9851,26300.0
2006-03-30 14:45:00,33.6,33.63,33.58,33.59,25500.0,20.9788,20.9976,20.9663,20.9726,25500.0
2006-03-30 14:50:00,33.6,33.6,33.54,33.57,38900.0,20.9788,20.9788,20.9414,20.9601,38900.0
2006-03-30 14:55:00,33.57,33.57,33.54,33.55,25000.0,20.9601,20.9601,20.9414,20.9476,25000.0
2006-03-30 15:00:00,33.55,33.55,33.53,33.53,51100.0,20.9476,20.9476,20.9351,20.9351,51100.0
2006-03-30 15:05:00,33.54,33.62,33.54,33.62,42800.0,20.9414,20.9913,20.9414,20.9913,42800.0
2006-03-30 15:10:00,33.63,33.68,33.63,33.66,26300.0,20.9976,21.0288,20.9976,21.0163,26300.0
2006-03-30 15:15:00,33.65,33.7,33.65,33.66,33300.0,21.01,21.0413,21.01,21.0163,33300.0
2006-03-30 15:20:00,33.68,33.74,33.66,33.73,18600.0,21.0288,21.0662,21.0163,21.06,18600.0
2006-03-30 15:25:00,33.74,33.79,33.73,33.79,28900.0,21.0662,21.0975,21.06,21.0975,28900.0
2006-03-30 15:30:00,33.78,33.8,33.75,33.75,32900.0,21.0912,21.1037,21.0725,21.0725,32900.0
2006-03-30 15:35:00,33.76,33.88,33.76,33.88,51200.0,21.0787,21.1537,21.0787,21.1537,51200.0
2006-03-30 15:40:00,33.89,33.91,33.86,33.86,69300.0,21.1599,21.1724,21.1412,21.1412,69300.0
2006-03-30 15:45:00,33.85,33.88,33.8,33.86,46600.0,21.1349,21.1537,21.1037,21.1412,46600.0
2006-03-30 15:50:00,33.86,33.89,33.81,33.88,59600.0,21.1412,21.1599,21.1099,21.1537,59600.0
2006-03-30 15:55:00,33.89,33.92,33.86,33.89,127600.0,21.1599,21.1786,21.1412,21.1599,127600.0
2006-03-31 09:30:00,33.8,33.9,33.76,33.79,129100.0,21.1037,21.1661,21.0787,21.0975,129100.0
2006-03-31 09:35:00,33.8,33.86,33.79,33.82,63300.0,21.1037,21.1412,21.0975,21.1162,63300.0
2006-03-31 09:40:00,33.83,33.85,33.66,33.67,57400.0,21.1224,21.1349,21.0163,21.0225,57400.0
2006-03-31 09:45:00,33.65,33.69,33.56,33.56,79500.0,21.01,21.035,20.9539,20.9539,79500.0
2006-03-31 09:50:00,33.56,33.57,33.41,33.44,154300.0,20.9539,20.9601,20.8602,20.8789,154300.0
2006-03-31 09:55:00,33.44,33.45,33.4,33.42,85600.0,20.8789,20.8852,20.854,20.8664,85600.0
2006-03-31 10:00:00,33.41,33.43,33.31,33.32,110700.0,20.8602,20.8727,20.7978,20.804,110700.0
2006-03-31 10:05:00,33.32,33.32,33.15,33.24,127500.0,20.804,20.804,20.6979,20.7541,127500.0
2006-03-31 10:10:00,33.23,33.23,33.11,33.11,104000.0,20.7478,20.7478,20.6729,20.6729,104000.0
2006-03-31 10:15:00,33.12,33.13,33.01,33.02,154500.0,20.6791,20.6854,20.6105,20.6167,154500.0
2006-03-31 10:20:00,33.03,33.15,32.8,33.15,251300.0,20.6229,20.6979,20.4793,20.6979,251300.0
2006-03-31 10:25:00,33.1,33.28,33.08,33.26,88800.0,20.6666,20.779,20.6542,20.7665,88800.0
2006-03-31 10:30:00,33.26,33.31,33.14,33.16,67500.0,20.7665,20.7978,20.6916,20.7041,67500.0
2006-03-31 10:35:00,33.17,33.24,33.14,33.21,73100.0,20.7103,20.7541,20.6916,20.7353,73100.0
2006-03-31 10:40:00,33.22,33.48,33.22,33.46,70000.0,20.7416,20.9039,20.7416,20.8914,70000.0
2006-03-31 10:45:00,33.47,33.51,33.39,33.45,79500.0,20.8977,20.9226,20.8477,20.8852,79500.0
2006-03-31 10:50:00,33.44,33.57,33.44,33.52,66400.0,20.8789,20.9601,20.8789,20.9289,66400.0
2006-03-31 10:55:00,33.53,33.66,33.53,33.65,65200.0,20.9351,21.0163,20.9351,21.01,65200.0
2006-03-31 11:00:00,33.65,33.66,33.5,33.6,59900.0,21.01,21.0163,20.9164,20.9788,59900.0
2006-03-31 11:05:00,33.63,33.71,33.61,33.69,46800.0,20.9976,21.0475,20.9851,21.035,46800.0
2006-03-31 11:10:00,33.69,33.69,33.58,33.67,48900.0,21.035,21.035,20.9663,21.0225,48900.0
2006-03-31 11:15:00,33.68,33.71,33.63,33.69,45600.0,21.0288,21.0475,20.9976,21.035,45600.0
2006-03-31 11:20:00,33.69,33.7,33.63,33.63,38600.0,21.035,21.0413,20.9976,20.9976,38600.0
2006-03-31 11:25:00,33.64,33.65,33.51,33.51,48500.0,21.0038,21.01,20.9226,20.9226,48500.0
2006-03-31 11:30:00,33.51,33.54,33.42,33.44,69300.0,20.9226,20.9414,20.8664,20.8789,69300.0
2006-03-31 11:35:00,33.43,33.46,33.41,33.45,59200.0,20.8727,20.8914,20.8602,20.8852,59200.0
2006-03-31 11:40:00,33.45,33.53,33.45,33.53,29300.0,20.8852,20.9351,20.8852,20.9351,29300.0
2006-03-31 11:45:00,33.53,33.54,33.48,33.51,27000.0,20.9351,20.9414,20.9039,20.9226,27000.0
2006-03-31 11:50:00,33.5,33.5,33.44,33.45,40200.0,20.9164,20.9164,20.8789,20.8852,40200.0
2006-03-31 11:55:00,33.44,33.47,33.43,33.44,30800.0,20.8789,20.8977,20.8727,20.8789,30800.0
2006-03-31 12:00:00,33.43,33.47,33.43,33.46,43600.0,20.8727,20.8977,20.8727,20.8914,43600.0
2006-03-31 12:05:00,33.45,33.47,33.42,33.42,21700.0,20.8852,20.8977,20.8664,20.8664,21700.0
2006-03-31 12:10:00,33.42,33.5,33.41,33.48,31600.0,20.8664,20.9164,20.8602,20.9039,31600.0
2006-03-31 12:15:00,33.48,33.51,33.48,33.49,26900.0,20.9039,20.9226,20.9039,20.9101,26900.0
2006-03-31 12:20:00,33.5,33.5,33.48,33.5,26800.0,20.9164,20.9164,20.9039,20.9164,26800.0
2006-03-31 12:25:00,33.5,33.51,33.45,33.45,35900.0,20.9164,20.9226,20.8852,20.8852,35900.0
2006-03-31 12:30:00,33.45,33.47,33.45,33.46,22900.0,20.8852,20.8977,20.8852,20.8914,22900.0
2006-03-31 12:35:00,33.45,33.47,33.42,33.47,53400.0,20.8852,20.8977,20.8664,20.8977,53400.0
2006-03-31 12:40:00,33.46,33.5,33.45,33.47,28800.0,20.8914,20.9164,20.8852,20.8977,28800.0
2006-03-31 12:45:00,33.48,33.5,33.47,33.48,43900.0,20.9039,20.9164,20.8977,20.9039,43900.0
2006-03-31 12:50:00,33.48,33.5,33.48,33.5,13000.0,20.9039,20.9164,20.9039,20.9164,13000.0
2006-03-31 12:55:00,33.5,33.5,33.46,33.46,15600.0,20.9164,20.9164,20.8914,20.8914,15600.0
2006-03-31 13:00:00,33.47,33.5,33.47,33.5,26300.0,20.8977,20.9164,20.8977,20.9164,26300.0
2006-03-31 13:05:00,33.49,33.53,33.49,33.53,32000.0,20.9101,20.9351,20.9101,20.9351,32000.0
2006-03-31 13:10:00,33.53,33.58,33.53,33.57,31300.0,20.9351,20.9663,20.9351,20.9601,31300.0
2006-03-31 13:15:00,33.57,33.62,33.57,33.62,35700.0,20.9601,20.9913,20.9601,20.9913,35700.0
2006-03-31 13:20:00,33.62,33.65,33.6,33.65,36800.0,20.9913,21.01,20.9788,21.01,36800.0
2006-03-31 13:25:00,33.66,33.66,33.56,33.57,41100.0,21.0163,21.0163,20.9539,20.9601,41100.0
2006-03-31 13:30:00,33.55,33.59,33.53,33.55,29300.0,20.9476,20.9726,20.9351,20.9476,29300.0
2006-03-31 13:35:00,33.54,33.59,33.53,33.59,27600.0,20.9414,20.9726,20.9351,20.9726,27600.0
2006-03-31 13:40:00,33.57,33.6,33.55,33.57,18100.0,20.9601,20.9788,20.9476,20.9601,18100.0
2006-03-31 13:45:00,33.56,33.57,33.54,33.56,13600.0,20.9539,20.9601,20.9414,20.9539,13600.0
2006-03-31 13:50:00,33.57,33.67,33.56,33.66,28500.0,20.9601,21.0225,20.9539,21.0163,28500.0
2006-03-31 13:55:00,33.67,33.75,33.67,33.72,64200.0,21.0225,21.0725,21.0225,21.0538,64200.0
2006-03-31 14:00:00,33.72,33.72,33.67,33.7,18300.0,21.0538,21.0538,21.0225,21.0413,18300.0
2006-03-31 14:05:00,33.69,33.75,33.69,33.74,26800.0,21.035,21.0725,21.035,21.0662,26800.0
2006-03-31 14:10:00,33.75,33.83,33.74,33.8,48900.0,21.0725,21.1224,21.0662,21.1037,48900.0
2006-03-31 14:15:00,33.8,33.83,33.8,33.82,45500.0,21.1037,21.1224,21.1037,21.1162,45500.0
2006-03-31 14:20:00,33.82,33.82,33.71,33.74,43400.0,21.1162,21.1162,21.0475,21.0662,43400.0
2006-03-31 14:25:00,33.74,33.74,33.64,33.64,36100.0,21.0662,21.0662,21.0038,21.0038,36100.0
2006-03-31 14:30:00,33.64,33.64,33.55,33.55,54500.0,21.0038,21.0038,20.9476,20.9476,54500.0
2006-03-31 14:35:00,33.56,33.66,33.55,33.64,58200.0,20.9539,21.0163,20.9476,21.0038,58200.0
2006-03-31 14:40:00,33.65,33.65,33.59,33.61,37200.0,21.01,21.01,20.9726,20.9851,37200.0
2006-03-31 14:45:00,33.6,33.61,33.53,33.55,52500.0,20.9788,20.9851,20.9351,20.9476,52500.0
2006-03-31 14:50:00,33.55,33.58,33.53,33.58,62600.0,20.9476,20.9663,20.9351,20.9663,62600.0
2006-03-31 14:55:00,33.58,33.59,33.51,33.52,53500.0,20.9663,20.9726,20.9226,20.9289,53500.0
2006-03-31 15:00:00,33.51,33.57,33.51,33.53,39200.0,20.9226,20.9601,20.9226,20.9351,39200.0
2006-03-31 15:05:00,33.52,33.55,33.51,33.52,23100.0,20.9289,20.9476,20.9226,20.9289,23100.0
2006-03-31 15:10:00,33.52,33.6,33.46,33.6,38500.0,20.9289,20.9788,20.8914,20.9788,38500.0
2006-03-31 15:15:00,33.6,33.65,33.57,33.58,40100.0,20.9788,21.01,20.9601,20.9663,40100.0
2006-03-31 15:20:00,33.58,33.64,33.58,33.64,26700.0,20.9663,21.0038,20.9663,21.0038,26700.0
2006-03-31 15:25:00,33.63,33.66,33.63,33.64,43000.0,20.9976,21.0163,20.9976,21.0038,43000.0
2006-03-31 15:30:00,33.64,33.71,33.62,33.7,35800.0,21.0038,21.0475,20.9913,21.0413,35800.0
2006-03-31 15:35:00,33.7,33.74,33.66,33.71,48000.0,21.0413,21.0662,21.0163,21.0475,48000.0
2006-03-31 15:40:00,33.72,33.75,33.68,33.68,57100.0,21.0538,21.0725,21.0288,21.0288,57100.0
2006-03-31 15:45:00,33.68,33.69,33.56,33.56,53100.0,21.0288,21.035,20.9539,20.9539,53100.0
2006-03-31 15:50:00,33.56,33.65,33.56,33.63,63300.0,20.9539,21.01,20.9539,20.9976,63300.0
2006-03-31 15:55:00,33.64,33.64,33.58,33.59,141900.0,21.0038,21.0038,20.9663,20.9726,141900.0
2006-04-03 09:30:00,34.75,34.97,34.75,34.86,364900.0,21.6969,21.8342,21.6969,21.7655,364900.0
2006-04-03 09:35:00,34.84,34.9,34.71,34.74,149200.0,21.753,21.7905,21.6719,21.6906,149200.0
2006-04-03 09:40:00,34.71,34.85,34.71,34.75,165800.0,21.6719,21.7593,21.6719,21.6969,165800.0
2006-04-03 09:45:00,34.75,34.75,34.6,34.73,120100.0,21.6969,21.6969,21.6032,21.6844,120100.0
2006-04-03 09:50:00,34.74,34.79,34.7,34.74,196100.0,21.6906,21.7218,21.6656,21.6906,196100.0
2006-04-03 09:55:00,34.75,34.82,34.7,34.82,184500.0,21.6969,21.7406,21.6656,21.7406,184500.0
2006-04-03 10:00:00,34.8,34.89,34.8,34.89,134300.0,21.7281,21.7843,21.7281,21.7843,134300.0
2006-04-03 10:05:00,34.87,35.09,34.87,35.05,169200.0,21.7718,21.9091,21.7718,21.8842,169200.0
2006-04-03 10:10:00,35.05,35.18,35.0,35.13,141500.0,21.8842,21.9653,21.8529,21.9341,141500.0
2006-04-03 10:15:00,35.11,35.18,35.08,35.17,92100.0,21.9216,21.9653,21.9029,21.9591,92100.0
2006-04-03 10:20:00,35.17,35.25,35.15,35.23,126500.0,21.9591,22.009,21.9466,21.9966,126500.0
2006-04-03 10:25:00,35.23,35.25,35.22,35.25,84900.0,21.9966,22.009,21.9903,22.009,84900.0
2006-04-03 10:30:00,35.25,35.25,35.14,35.21,97400.0,22.009,22.009,21.9404,21.9841,97400.0
2006-04-03 10:35:00,35.23,35.26,35.13,35.19,113200.0,21.9966,22.0153,21.9341,21.9716,113200.0
2006-04-03 10:40:00,35.2,35.35,35.15,35.34,82100.0,21.9778,22.0715,21.9466,22.0652,82100.0
2006-04-03 10:45:00,35.33,35.45,35.33,35.38,123900.0,22.059,22.1339,22.059,22.0902,123900.0
2006-04-03 10:50:00,35.38,35.5,35.37,35.47,103900.0,22.0902,22.1651,22.084,22.1464,103900.0
2006-04-03 10:55:00,35.47,35.6,35.46,35.6,143100.0,22.1464,22.2276,22.1402,22.2276,143100.0
2006-04-03 11:00:00,35.6,35.6,35.51,35.53,58800.0,22.2276,22.2276,22.1714,22.1839,58800.0
2006-04-03 11:05:00,35.52,35.53,35.45,35.45,69000.0,22.1776,22.1839,22.1339,22.1339,69000.0
2006-04-03 11:10:00,35.47,35.48,35.35,35.44,66800.0,22.1464,22.1526,22.0715,22.1277,66800.0
2006-04-03 11:15:00,35.44,35.48,35.39,35.47,72400.0,22.1277,22.1526,22.0965,22.1464,72400.0
2006-04-03 11:20:00,35.47,35.52,35.46,35.49,106400.0,22.1464,22.1776,22.1402,22.1589,106400.0
2006-04-03 11:25:00,35.48,35.5,35.45,35.47,37900.0,22.1526,22.1651,22.1339,22.1464,37900.0
2006-04-03 11:30:00,35.47,35.49,35.4,35.43,44700.0,22.1464,22.1589,22.1027,22.1214,44700.0
2006-04-03 11:35:00,35.41,35.46,35.39,35.44,44500.0,22.1089,22.1402,22.0965,22.1277,44500.0
2006-04-03 11:40:00,35.44,35.44,35.36,35.39,40800.0,22.1277,22.1277,22.0777,22.0965,40800.0
2006-04-03 11:45:00,35.39,35.45,35.36,35.42,57200.0,22.0965,22.1339,22.0777,22.1152,57200.0
2006-04-03 11:50:00,35.43,35.58,35.43,35.5,79800.0,22.1214,22.2151,22.1214,22.1651,79800.0
2006-04-03 11:55:00,35.49,35.49,35.45,35.47,27100.0,22.1589,22.1589,22.1339,22.1464,27100.0
2006-04-03 12:00:00,35.46,35.47,35.45,35.47,31200.0,22.1402,22.1464,22.1339,22.1464,31200.0
2006-04-03 12:05:00,35.46,35.49,35.36,35.42,45100.0,22.1402,22.1589,22.0777,22.1152,45100.0
2006-04-03 12:10:00,35.42,35.49,35.41,35.46,35000.0,22.1152,22.1589,22.1089,22.1402,35000.0
2006-04-03 12:15:00,35.45,35.47,35.42,35.46,19800.0,22.1339,22.1464,22.1152,22.1402,19800.0
2006-04-03 12:20:00,35.45,35.49,35.42,35.45,27800.0,22.1339,22.1589,22.1152,22.1339,27800.0
2006-04-03 12:25:00,35.43,35.5,35.43,35.48,21700.0,22.1214,22.1651,22.1214,22.1526,21700.0
2006-04-03 12:30:00,35.47,35.5,35.43,35.44,29200.0,22.1464,22.1651,22.1214,22.1277,29200.0
2006-04-03 12:35:00,35.43,35.45,35.42,35.44,34300.0,22.1214,22.1339,22.1152,22.1277,34300.0
2006-04-03 12:40:00,35.45,35.49,35.44,35.47,47900.0,22.1339,22.1589,22.1277,22.1464,47900.0
2006-04-03 12:45:00,35.47,35.48,35.43,35.46,22400.0,22.1464,22.1526,22.1214,22.1402,22400.0
2006-04-03 12:50:00,35.46,35.5,35.46,35.48,26000.0,22.1402,22.1651,22.1402,22.1526,26000.0
2006-04-03 12:55:00,35.47,35.5,35.47,35.48,21500.0,22.1464,22.1651,22.1464,22.1526,21500.0
2006-04-03 13:00:00,35.47,35.48,35.42,35.43,28800.0,22.1464,22.1526,22.1152,22.1214,28800.0
2006-04-03 13:05:00,35.43,35.45,35.37,35.37,41100.0,22.1214,22.1339,22.084,22.084,41100.0
2006-04-03 13:10:00,35.37,35.42,35.31,35.32,55500.0,22.084,22.1152,22.0465,22.0527,55500.0
2006-04-03 13:15:00,35.33,35.38,35.32,35.37,33500.0,22.059,22.0902,22.0527,22.084,33500.0
2006-04-03 13:20:00,35.38,35.39,35.35,35.39,24700.0,22.0902,22.0965,22.0715,22.0965,24700.0
2006-04-03 13:25:00,35.37,35.45,35.37,35.45,29900.0,22.084,22.1339,22.084,22.1339,29900.0
2006-04-03 13:30:00,35.45,35.49,35.43,35.47,38500.0,22.1339,22.1589,22.1214,22.1464,38500.0
2006-04-03 13:35:00,35.49,35.49,35.44,35.48,54200.0,22.1589,22.1589,22.1277,22.1526,54200.0
2006-04-03 13:40:00,35.46,35.49,35.46,35.49,17000.0,22.1402,22.1589,22.1402,22.1589,17000.0
2006-04-03 13:45:00,35.49,35.52,35.47,35.51,35100.0,22.1589,22.1776,22.1464,22.1714,35100.0
2006-04-03 13:50:00,35.51,35.54,35.49,35.53,47400.0,22.1714,22.1901,22.1589,22.1839,47400.0
2006-04-03 13:55:00,35.53,35.54,35.48,35.5,24400.0,22.1839,22.1901,22.1526,22.1651,24400.0
2006-04-03 14:00:00,35.5,35.57,35.5,35.54,31400.0,22.1651,22.2088,22.1651,22.1901,31400.0
2006-04-03 14:05:00,35.53,35.56,35.5,35.56,20800.0,22.1839,22.2026,22.1651,22.2026,20800.0
2006-04-03 14:10:00,35.55,35.6,35.54,35.58,52400.0,22.1963,22.2276,22.1901,22.2151,52400.0
2006-04-03 14:15:00,35.58,35.6,35.57,35.59,44200.0,22.2151,22.2276,22.2088,22.2213,44200.0
2006-04-03 14:20:00,35.6,35.61,35.52,35.57,67700.0,22.2276,22.2338,22.1776,22.2088,67700.0
2006-04-03 14:25:00,35.57,35.58,35.47,35.51,32800.0,22.2088,22.2151,22.1464,22.1714,32800.0
2006-04-03 14:30:00,35.5,35.5,35.38,35.38,85500.0,22.1651,22.1651,22.0902,22.0902,85500.0
2006-04-03 14:35:00,35.38,35.4,35.21,35.21,79900.0,22.0902,22.1027,21.9841,21.9841,79900.0
2006-04-03 14:40:00,35.21,35.23,35.14,35.16,130100.0,21.9841,21.9966,21.9404,21.9528,130100.0
2006-04-03 14:45:00,35.16,35.24,35.15,35.2,75600.0,21.9528,22.0028,21.9466,21.9778,75600.0
2006-04-03 14:50:00,35.2,35.21,35.18,35.2,64600.0,21.9778,21.9841,21.9653,21.9778,64600.0
2006-04-03 14:55:00,35.2,35.25,35.19,35.21,111300.0,21.9778,22.009,21.9716,21.9841,111300.0
2006-04-03 15:00:00,35.19,35.23,35.14,35.2,99500.0,21.9716,21.9966,21.9404,21.9778,99500.0
2006-04-03 15:05:00,35.2,35.23,35.19,35.21,53200.0,21.9778,21.9966,21.9716,21.9841,53200.0
2006-04-03 15:10:00,35.22,35.23,35.19,35.2,67500.0,21.9903,21.9966,21.9716,21.9778,67500.0
2006-04-03 15:15:00,35.2,35.3,35.19,35.29,44900.0,21.9778,22.0403,21.9716,22.034,44900.0
2006-04-03 15:20:00,35.28,35.3,35.22,35.23,38600.0,22.0278,22.0403,21.9903,21.9966,38600.0
2006-04-03 15:25:00,35.23,35.26,35.23,35.24,75900.0,21.9966,22.0153,21.9966,22.0028,75900.0
2006-04-03 15:30:00,35.24,35.25,35.19,35.24,102600.0,22.0028,22.009,21.9716,22.0028,102600.0
2006-04-03 15:35:00,35.24,35.3,35.2,35.29,133500.0,22.0028,22.0403,21.9778,22.034,133500.0
2006-04-03 15:40:00,35.28,35.34,35.27,35.3,113300.0,22.0278,22.0652,22.0215,22.0403,113300.0
2006-04-03 15:45:00,35.28,35.29,35.18,35.27,156700.0,22.0278,22.034,21.9653,22.0215,156700.0
2006-04-03 15:50:00,35.27,35.27,35.19,35.22,105500.0,22.0215,22.0215,21.9716,21.9903,105500.0
2006-04-03 15:55:00,35.22,35.23,35.11,35.18,190300.0,21.9903,21.9966,21.9216,21.9653,190300.0
2006-04-04 09:30:00,35.4,35.44,35.31,35.34,118400.0,22.1027,22.1277,22.0465,22.0652,118400.0
2006-04-04 09:35:00,35.35,35.44,35.3,35.41,52400.0,22.0715,22.1277,22.0403,22.1089,52400.0
2006-04-04 09:40:00,35.41,35.41,35.33,35.35,77900.0,22.1089,22.1089,22.059,22.0715,77900.0
2006-04-04 09:45:00,35.35,35.35,35.27,35.29,117200.0,22.0715,22.0715,22.0215,22.034,117200.0
2006-04-04 09:50:00,35.28,35.46,35.28,35.44,121800.0,22.0278,22.1402,22.0278,22.1277,121800.0
2006-04-04 09:55:00,35.42,35.46,35.35,35.43,98400.0,22.1152,22.1402,22.0715,22.1214,98400.0
2006-04-04 10:00:00,35.42,35.5,35.41,35.5,55400.0,22.1152,22.1651,22.1089,22.1651,55400.0
2006-04-04 10:05:00,35.5,35.55,35.49,35.54,93600.0,22.1651,22.1963,22.1589,22.1901,93600.0
2006-04-04 10:10:00,35.55,35.66,35.53,35.54,82400.0,22.1963,22.265,22.1839,22.1901,82400.0
2006-04-04 10:15:00,35.54,35.64,33.54,35.59,59300.0,22.1901,22.2525,20.9414,22.2213,59300.0
2006-04-04 10:20:00,35.59,35.76,35.58,35.72,111100.0,22.2213,22.3275,22.2151,22.3025,111100.0
2006-04-04 10:25:00,35.72,35.76,35.71,35.75,98200.0,22.3025,22.3275,22.2962,22.3212,98200.0
2006-04-04 10:30:00,35.73,35.75,35.71,35.72,53500.0,22.3087,22.3212,22.2962,22.3025,53500.0
2006-04-04 10:35:00,35.72,35.75,35.62,35.65,69000.0,22.3025,22.3212,22.2401,22.2588,69000.0
2006-04-04 10:40:00,35.65,35.7,35.64,35.67,40100.0,22.2588,22.29,22.2525,22.2713,40100.0
2006-04-04 10:45:00,35.68,35.73,35.67,35.67,59100.0,22.2775,22.3087,22.2713,22.2713,59100.0
2006-04-04 10:50:00,35.67,35.68,35.61,35.64,59900.0,22.2713,22.2775,22.2338,22.2525,59900.0
2006-04-04 10:55:00,35.63,35.67,35.63,35.64,29400.0,22.2463,22.2713,22.2463,22.2525,29400.0
2006-04-04 11:00:00,35.64,35.69,35.63,35.68,31800.0,22.2525,22.2838,22.2463,22.2775,31800.0
2006-04-04 11:05:00,35.67,35.69,35.66,35.67,49700.0,22.2713,22.2838,22.265,22.2713,49700.0
2006-04-04 11:10:00,35.66,35.67,35.63,35.63,42400.0,22.265,22.2713,22.2463,22.2463,42400.0
2006-04-04 11:15:00,35.62,35.63,35.55,35.56,58800.0,22.2401,22.2463,22.1963,22.2026,58800.0
2006-04-04 11:20:00,35.56,35.56,35.49,35.56,47300.0,22.2026,22.2026,22.1589,22.2026,47300.0
2006-04-04 11:25:00,35.56,35.6,35.53,35.6,111500.0,22.2026,22.2276,22.1839,22.2276,111500.0
2006-04-04 11:30:00,35.6,35.61,35.51,35.54,31200.0,22.2276,22.2338,22.1714,22.1901,31200.0
2006-04-04 11:35:00,35.54,35.6,35.53,35.6,33600.0,22.1901,22.2276,22.1839,22.2276,33600.0
2006-04-04 11:40:00,35.6,35.69,35.59,35.68,64500.0,22.2276,22.2838,22.2213,22.2775,64500.0
2006-04-04 11:45:00,35.67,35.7,35.65,35.69,52800.0,22.2713,22.29,22.2588,22.2838,52800.0
2006-04-04 11:50:00,35.69,35.73,35.69,35.7,75000.0,22.2838,22.3087,22.2838,22.29,75000.0
2006-04-04 11:55:00,35.7,35.74,35.7,35.73,43000.0,22.29,22.315,22.29,22.3087,43000.0
2006-04-04 12:00:00,35.72,35.78,35.71,35.75,57800.0,22.3025,22.34,22.2962,22.3212,57800.0
2006-04-04 12:05:00,35.75,35.8,35.73,35.8,60200.0,22.3212,22.3524,22.3087,22.3524,60200.0
2006-04-04 12:10:00,35.79,35.85,35.79,35.84,78200.0,22.3462,22.3837,22.3462,22.3774,78200.0
2006-04-04 12:15:00,35.84,35.89,35.84,35.89,43200.0,22.3774,22.4086,22.3774,22.4086,43200.0
2006-04-04 12:20:00,35.89,35.9,35.87,35.87,57600.0,22.4086,22.4149,22.3961,22.3961,57600.0
2006-04-04 12:25:00,35.88,35.92,35.86,35.92,85300.0,22.4024,22.4274,22.3899,22.4274,85300.0
2006-04-04 12:30:00,35.91,36.0,35.9,36.0,83700.0,22.4211,22.4773,22.4149,22.4773,83700.0
2006-04-04 12:35:00,36.0,36.0,35.88,35.9,81800.0,22.4773,22.4773,22.4024,22.4149,81800.0
2006-04-04 12:40:00,35.87,35.93,35.84,35.89,29300.0,22.3961,22.4336,22.3774,22.4086,29300.0
2006-04-04 12:45:00,35.88,35.89,35.8,35.83,47700.0,22.4024,22.4086,22.3524,22.3712,47700.0
2006-04-04 12:50:00,35.84,35.89,35.81,35.83,34700.0,22.3774,22.4086,22.3587,22.3712,34700.0
2006-04-04 12:55:00,35.83,35.88,35.83,35.86,26500.0,22.3712,22.4024,22.3712,22.3899,26500.0
2006-04-04 13:00:00,35.86,35.97,35.86,35.97,43100.0,22.3899,22.4586,22.3899,22.4586,43100.0
2006-04-04 13:05:00,35.97,35.98,35.94,35.96,58300.0,22.4586,22.4648,22.4399,22.4523,58300.0
2006-04-04 13:10:00,35.97,35.97,35.91,35.94,26200.0,22.4586,22.4586,22.4211,22.4399,26200.0
2006-04-04 13:15:00,35.94,35.94,35.9,35.91,41700.0,22.4399,22.4399,22.4149,22.4211,41700.0
2006-04-04 13:20:00,35.9,35.97,35.89,35.95,70400.0,22.4149,22.4586,22.4086,22.4461,70400.0
2006-04-04 13:25:00,35.96,35.96,35.91,35.93,29900.0,22.4523,22.4523,22.4211,22.4336,29900.0
2006-04-04 13:30:00,35.92,35.94,35.91,35.93,22600.0,22.4274,22.4399,22.4211,22.4336,22600.0
2006-04-04 13:35:00,35.94,35.95,35.92,35.94,34500.0,22.4399,22.4461,22.4274,22.4399,34500.0
2006-04-04 13:40:00,35.95,35.98,35.94,35.98,61200.0,22.4461,22.4648,22.4399,22.4648,61200.0
2006-04-04 13:45:00,35.98,35.98,35.92,35.94,27300.0,22.4648,22.4648,22.4274,22.4399,27300.0
2006-04-04 13:50:00,35.95,35.96,35.93,35.93,31900.0,22.4461,22.4523,22.4336,22.4336,31900.0
2006-04-04 13:55:00,35.94,35.97,35.93,35.95,39400.0,22.4399,22.4586,22.4336,22.4461,39400.0
2006-04-04 14:00:00,35.96,36.0,35.95,36.0,58400.0,22.4523,22.4773,22.4461,22.4773,58400.0
2006-04-04 14:05:00,35.99,36.09,35.99,36.03,203500.0,22.4711,22.5335,22.4711,22.496,203500.0
2006-04-04 14:10:00,36.04,36.04,35.97,36.01,33800.0,22.5023,22.5023,22.4586,22.4836,33800.0
2006-04-04 14:15:00,36.01,36.05,36.01,36.05,49900.0,22.4836,22.5085,22.4836,22.5085,49900.0
2006-04-04 14:20:00,36.05,36.09,36.03,36.03,43800.0,22.5085,22.5335,22.496,22.496,43800.0
2006-04-04 14:25:00,36.04,36.07,36.03,36.07,37200.0,22.5023,22.521,22.496,22.521,37200.0
2006-04-04 14:30:00,36.07,36.1,36.06,36.07,46600.0,22.521,22.5398,22.5148,22.521,46600.0
2006-04-04 14:35:00,36.06,36.06,36.0,36.04,56500.0,22.5148,22.5148,22.4773,22.5023,56500.0
2006-04-04 14:40:00,36.04,36.06,36.0,36.01,44400.0,22.5023,22.5148,22.4773,22.4836,44400.0
2006-04-04 14:45:00,36.01,36.02,36.0,36.01,43400.0,22.4836,22.4898,22.4773,22.4836,43400.0
2006-04-04 14:50:00,36.03,36.05,36.0,36.05,40500.0,22.496,22.5085,22.4773,22.5085,40500.0
2006-04-04 14:55:00,36.04,36.05,36.01,36.01,32100.0,22.5023,22.5085,22.4836,22.4836,32100.0
2006-04-04 15:00:00,36.02,36.08,36.0,36.04,61000.0,22.4898,22.5273,22.4773,22.5023,61000.0
2006-04-04 15:05:00,36.04,36.04,35.99,36.01,36700.0,22.5023,22.5023,22.4711,22.4836,36700.0
2006-04-04 15:10:00,36.01,36.02,35.98,35.99,59300.0,22.4836,22.4898,22.4648,22.4711,59300.0
2006-04-04 15:15:00,35.99,36.0,35.94,35.97,60700.0,22.4711,22.4773,22.4399,22.4586,60700.0
2006-04-04 15:20:00,35.97,36.0,35.95,36.0,66600.0,22.4586,22.4773,22.4461,22.4773,66600.0
2006-04-04 15:25:00,36.0,36.03,35.99,36.01,63500.0,22.4773,22.496,22.4711,22.4836,63500.0
2006-04-04 15:30:00,36.01,36.02,36.0,36.0,44300.0,22.4836,22.4898,22.4773,22.4773,44300.0
2006-04-04 15:35:00,36.0,36.02,35.99,36.0,70500.0,22.4773,22.4898,22.4711,22.4773,70500.0
2006-04-04 15:40:00,36.0,36.03,35.99,35.99,106300.0,22.4773,22.496,22.4711,22.4711,106300.0
2006-04-04 15:45:00,36.0,36.02,35.99,36.02,74400.0,22.4773,22.4898,22.4711,22.4898,74400.0
2006-04-04 15:50:00,36.02,36.04,36.0,36.01,55300.0,22.4898,22.5023,22.4773,22.4836,55300.0
2006-04-04 15:55:00,36.01,36.01,35.96,35.97,117500.0,22.4836,22.4836,22.4523,22.4586,117500.0
2006-04-05 09:30:00,36.16,36.3,36.09,36.3,219900.0,22.5772,22.6646,22.5335,22.6646,219900.0
2006-04-05 09:35:00,36.3,36.35,36.23,36.3,89400.0,22.6646,22.6958,22.6209,22.6646,89400.0
2006-04-05 09:40:00,36.28,36.39,36.28,36.37,39200.0,22.6521,22.7208,22.6521,22.7083,39200.0
2006-04-05 09:45:00,36.36,36.37,36.33,36.35,50000.0,22.7021,22.7083,22.6834,22.6958,50000.0
2006-04-05 09:50:00,36.36,36.38,36.33,36.35,54700.0,22.7021,22.7146,22.6834,22.6958,54700.0
2006-04-05 09:55:00,36.35,36.35,36.3,36.32,43900.0,22.6958,22.6958,22.6646,22.6771,43900.0
2006-04-05 10:00:00,36.32,36.38,36.28,36.37,53900.0,22.6771,22.7146,22.6521,22.7083,53900.0
2006-04-05 10:05:00,36.36,36.39,36.34,36.36,89800.0,22.7021,22.7208,22.6896,22.7021,89800.0
2006-04-05 10:10:00,36.36,36.39,36.34,36.36,77200.0,22.7021,22.7208,22.6896,22.7021,77200.0
2006-04-05 10:15:00,36.37,36.4,36.34,36.38,86100.0,22.7083,22.7271,22.6896,22.7146,86100.0
2006-04-05 10:20:00,36.37,36.4,36.35,36.4,68200.0,22.7083,22.7271,22.6958,22.7271,68200.0
2006-04-05 10:25:00,36.4,36.47,36.39,36.41,71400.0,22.7271,22.7708,22.7208,22.7333,71400.0
2006-04-05 10:30:00,36.42,36.5,36.41,36.5,305700.0,22.7396,22.7895,22.7333,22.7895,305700.0
2006-04-05 10:35:00,36.5,36.69,36.5,36.67,155200.0,22.7895,22.9081,22.7895,22.8956,155200.0
2006-04-05 10:40:00,36.68,36.69,36.64,36.65,119700.0,22.9019,22.9081,22.8769,22.8832,119700.0
2006-04-05 10:45:00,36.65,36.75,36.62,36.71,159400.0,22.8832,22.9456,22.8644,22.9206,159400.0
2006-04-05 10:50:00,36.72,36.77,36.65,36.7,142300.0,22.9269,22.9581,22.8832,22.9144,142300.0
2006-04-05 10:55:00,36.69,36.74,36.67,36.67,69100.0,22.9081,22.9393,22.8956,22.8956,69100.0
2006-04-05 11:00:00,36.68,36.76,36.66,36.74,93800.0,22.9019,22.9518,22.8894,22.9393,93800.0
2006-04-05 11:05:00,36.72,36.72,36.58,36.59,132500.0,22.9269,22.9269,22.8395,22.8457,132500.0
2006-04-05 11:10:00,36.59,36.66,36.59,36.6,95800.0,22.8457,22.8894,22.8457,22.8519,95800.0
2006-04-05 11:15:00,36.6,36.6,36.5,36.59,97000.0,22.8519,22.8519,22.7895,22.8457,97000.0
2006-04-05 11:20:00,36.59,36.61,36.55,36.6,51100.0,22.8457,22.8582,22.8207,22.8519,51100.0
2006-04-05 11:25:00,36.6,36.61,36.57,36.59,38600.0,22.8519,22.8582,22.8332,22.8457,38600.0
2006-04-05 11:30:00,36.59,36.66,36.55,36.66,95200.0,22.8457,22.8894,22.8207,22.8894,95200.0
2006-04-05 11:35:00,36.66,36.68,36.57,36.65,144800.0,22.8894,22.9019,22.8332,22.8832,144800.0
2006-04-05 11:40:00,36.66,36.66,36.61,36.65,56300.0,22.8894,22.8894,22.8582,22.8832,56300.0
2006-04-05 11:45:00,36.66,36.7,36.62,36.69,71600.0,22.8894,22.9144,22.8644,22.9081,71600.0
2006-04-05 11:50:00,36.69,36.77,36.65,36.7,72900.0,22.9081,22.9581,22.8832,22.9144,72900.0
2006-04-05 11:55:00,36.69,36.77,36.67,36.7,52800.0,22.9081,22.9581,22.8956,22.9144,52800.0
2006-04-05 12:00:00,36.7,36.73,36.67,36.69,29100.0,22.9144,22.9331,22.8956,22.9081,29100.0
2006-04-05 12:05:00,36.7,36.71,36.68,36.7,28400.0,22.9144,22.9206,22.9019,22.9144,28400.0
2006-04-05 12:10:00,36.7,36.72,36.67,36.68,37500.0,22.9144,22.9269,22.8956,22.9019,37500.0
2006-04-05 12:15:00,36.68,36.77,36.68,36.76,50100.0,22.9019,22.9581,22.9019,22.9518,50100.0
2006-04-05 12:20:00,36.76,36.8,36.74,36.76,51900.0,22.9518,22.9768,22.9393,22.9518,51900.0
2006-04-05 12:25:00,36.78,36.8,36.78,36.79,31800.0,22.9643,22.9768,22.9643,22.9706,31800.0
2006-04-05 12:30:00,36.78,36.87,36.78,36.86,88100.0,22.9643,23.0205,22.9643,23.0143,88100.0
2006-04-05 12:35:00,36.85,36.9,36.82,36.9,62600.0,23.008,23.0392,22.9893,23.0392,62600.0
2006-04-05 12:40:00,36.9,36.9,36.87,36.88,52400.0,23.0392,23.0392,23.0205,23.0268,52400.0
2006-04-05 12:45:00,36.89,36.9,36.87,36.9,40700.0,23.033,23.0392,23.0205,23.0392,40700.0
2006-04-05 12:50:00,36.9,36.91,36.82,36.88,101500.0,23.0392,23.0455,22.9893,23.0268,101500.0
2006-04-05 12:55:00,36.85,36.91,36.84,36.91,27100.0,23.008,23.0455,23.0018,23.0455,27100.0
2006-04-05 13:00:00,36.91,36.91,36.86,36.89,61500.0,23.0455,23.0455,23.0143,23.033,61500.0
2006-04-05 13:05:00,36.9,36.97,36.9,36.93,55800.0,23.0392,23.083,23.0392,23.058,55800.0
2006-04-05 13:10:00,36.95,36.97,36.93,36.97,43600.0,23.0705,23.083,23.058,23.083,43600.0
2006-04-05 13:15:00,36.96,37.03,36.96,37.0,100700.0,23.0767,23.1204,23.0767,23.1017,100700.0
2006-04-05 13:20:00,37.01,37.03,37.0,37.01,57400.0,23.1079,23.1204,23.1017,23.1079,57400.0
2006-04-05 13:25:00,37.01,37.05,37.0,37.05,58900.0,23.1079,23.1329,23.1017,23.1329,58900.0
2006-04-05 13:30:00,37.05,37.08,37.01,37.03,55000.0,23.1329,23.1516,23.1079,23.1204,55000.0
2006-04-05 13:35:00,37.02,37.03,37.0,37.01,102500.0,23.1142,23.1204,23.1017,23.1079,102500.0
2006-04-05 13:40:00,37.0,37.01,36.96,36.99,78900.0,23.1017,23.1079,23.0767,23.0954,78900.0
2006-04-05 13:45:00,36.99,37.0,36.92,36.92,43800.0,23.0954,23.1017,23.0517,23.0517,43800.0
2006-04-05 13:50:00,36.92,36.95,36.91,36.94,34400.0,23.0517,23.0705,23.0455,23.0642,34400.0
2006-04-05 13:55:00,36.94,36.99,36.93,36.98,52200.0,23.0642,23.0954,23.058,23.0892,52200.0
2006-04-05 14:00:00,36.99,37.0,36.95,36.95,47000.0,23.0954,23.1017,23.0705,23.0705,47000.0
2006-04-05 14:05:00,36.96,37.03,36.95,37.03,77300.0,23.0767,23.1204,23.0705,23.1204,77300.0
2006-04-05 14:10:00,37.03,37.08,37.02,37.05,75000.0,23.1204,23.1516,23.1142,23.1329,75000.0
2006-04-05 14:15:00,37.05,37.06,37.04,37.05,32400.0,23.1329,23.1391,23.1267,23.1329,32400.0
2006-04-05 14:20:00,37.05,37.11,37.05,37.08,70200.0,23.1329,23.1704,23.1329,23.1516,70200.0
2006-04-05 14:25:00,37.08,37.09,37.06,37.06,40800.0,23.1516,23.1579,23.1391,23.1391,40800.0
2006-04-05 14:30:00,37.06,37.09,37.05,37.07,48900.0,23.1391,23.1579,23.1329,23.1454,48900.0
2006-04-05 14:35:00,37.07,37.08,37.05,37.06,63100.0,23.1454,23.1516,23.1329,23.1391,63100.0
2006-04-05 14:40:00,37.06,37.07,37.01,37.06,80000.0,23.1391,23.1454,23.1079,23.1391,80000.0
2006-04-05 14:45:00,37.06,37.06,37.02,37.04,38200.0,23.1391,23.1391,23.1142,23.1267,38200.0
2006-04-05 14:50:00,37.05,37.08,37.04,37.08,119400.0,23.1329,23.1516,23.1267,23.1516,119400.0
2006-04-05 14:55:00,37.07,37.15,37.07,37.1,322600.0,23.1454,23.1953,23.1454,23.1641,322600.0
2006-04-05 15:00:00,37.11,37.12,37.05,37.1,362100.0,23.1704,23.1766,23.1329,23.1641,362100.0
2006-04-05 15:05:00,37.1,37.11,37.09,37.11,41400.0,23.1641,23.1704,23.1579,23.1704,41400.0
2006-04-05 15:10:00,37.11,37.14,37.1,37.13,52100.0,23.1704,23.1891,23.1641,23.1829,52100.0
2006-04-05 15:15:00,37.13,37.19,37.12,37.15,52600.0,23.1829,23.2203,23.1766,23.1953,52600.0
2006-04-05 15:20:00,37.16,37.22,37.16,37.18,116000.0,23.2016,23.239,23.2016,23.2141,116000.0
2006-04-05 15:25:00,37.19,37.25,37.19,37.24,68100.0,23.2203,23.2578,23.2203,23.2515,68100.0
2006-04-05 15:30:00,37.24,37.26,37.16,37.17,125100.0,23.2515,23.264,23.2016,23.2078,125100.0
2006-04-05 15:35:00,37.16,37.21,37.15,37.15,93900.0,23.2016,23.2328,23.1953,23.1953,93900.0
2006-04-05 15:40:00,37.15,37.17,37.12,37.12,97300.0,23.1953,23.2078,23.1766,23.1766,97300.0
2006-04-05 15:45:00,37.11,37.16,37.08,37.15,104500.0,23.1704,23.2016,23.1516,23.1953,104500.0
2006-04-05 15:50:00,37.15,37.2,37.13,37.17,122500.0,23.1953,23.2266,23.1829,23.2078,122500.0
2006-04-05 15:55:00,37.17,37.21,37.15,37.18,191100.0,23.2078,23.2328,23.1953,23.2141,191100.0
2006-04-06 09:30:00,37.33,37.6,37.26,37.39,293500.0,23.3077,23.4763,23.264,23.3452,293500.0
2006-04-06 09:35:00,37.38,37.5,37.33,37.48,110000.0,23.3389,23.4139,23.3077,23.4014,110000.0
2006-04-06 09:40:00,37.47,37.48,37.33,37.34,89200.0,23.3951,23.4014,23.3077,23.314,89200.0
2006-04-06 09:45:00,37.34,37.35,37.0,37.01,75500.0,23.314,23.3202,23.1017,23.1079,75500.0
2006-04-06 09:50:00,37.01,37.06,36.87,37.04,203000.0,23.1079,23.1391,23.0205,23.1267,203000.0
2006-04-06 09:55:00,37.04,37.04,36.9,36.95,89200.0,23.1267,23.1267,23.0392,23.0705,89200.0
2006-04-06 10:00:00,36.94,37.0,36.9,36.94,171500.0,23.0642,23.1017,23.0392,23.0642,171500.0
2006-04-06 10:05:00,36.93,36.93,36.75,36.76,87500.0,23.058,23.058,22.9456,22.9518,87500.0
2006-04-06 10:10:00,36.76,36.8,36.62,36.67,133500.0,22.9518,22.9768,22.8644,22.8956,133500.0
2006-04-06 10:15:00,36.66,36.85,36.66,36.83,71300.0,22.8894,23.008,22.8894,22.9955,71300.0
2006-04-06 10:20:00,36.8,36.83,36.75,36.78,62500.0,22.9768,22.9955,22.9456,22.9643,62500.0
2006-04-06 10:25:00,36.78,36.91,36.77,36.91,66800.0,22.9643,23.0455,22.9581,23.0455,66800.0
2006-04-06 10:30:00,36.92,36.94,36.81,36.83,43300.0,23.0517,23.0642,22.9831,22.9955,43300.0
2006-04-06 10:35:00,36.81,36.89,36.8,36.89,59500.0,22.9831,23.033,22.9768,23.033,59500.0
2006-04-06 10:40:00,36.89,36.93,36.85,36.86,43300.0,23.033,23.058,23.008,23.0143,43300.0
2006-04-06 10:45:00,36.84,36.86,36.82,36.82,27700.0,23.0018,23.0143,22.9893,22.9893,27700.0
2006-04-06 10:50:00,36.81,36.84,36.8,36.83,61800.0,22.9831,23.0018,22.9768,22.9955,61800.0
2006-04-06 10:55:00,36.83,36.86,36.82,36.86,41100.0,22.9955,23.0143,22.9893,23.0143,41100.0
2006-04-06 11:00:00,36.86,36.94,36.85,36.86,43600.0,23.0143,23.0642,23.008,23.0143,43600.0
2006-04-06 11:05:00,36.85,36.87,36.84,36.87,79900.0,23.008,23.0205,23.0018,23.0205,79900.0
2006-04-06 11:10:00,36.87,36.92,36.85,36.92,38700.0,23.0205,23.0517,23.008,23.0517,38700.0
2006-04-06 11:15:00,36.91,36.95,36.87,36.89,29400.0,23.0455,23.0705,23.0205,23.033,29400.0
2006-04-06 11:20:00,36.87,36.89,36.83,36.87,38500.0,23.0205,23.033,22.9955,23.0205,38500.0
2006-04-06 11:25:00,36.86,36.92,36.85,36.89,27100.0,23.0143,23.0517,23.008,23.033,27100.0
2006-04-06 11:30:00,36.89,36.92,36.86,36.92,33300.0,23.033,23.0517,23.0143,23.0517,33300.0
2006-04-06 11:35:00,36.91,36.92,36.91,36.91,23600.0,23.0455,23.0517,23.0455,23.0455,23600.0
2006-04-06 11:40:00,36.91,36.98,36.91,36.94,59200.0,23.0455,23.0892,23.0455,23.0642,59200.0
2006-04-06 11:45:00,36.94,36.94,36.9,36.92,36100.0,23.0642,23.0642,23.0392,23.0517,36100.0
2006-04-06 11:50:00,36.91,36.93,36.86,36.9,44500.0,23.0455,23.058,23.0143,23.0392,44500.0
2006-04-06 11:55:00,36.88,36.91,36.86,36.9,49500.0,23.0268,23.0455,23.0143,23.0392,49500.0
2006-04-06 12:00:00,36.89,36.93,36.89,36.93,50200.0,23.033,23.058,23.033,23.058,50200.0
2006-04-06 12:05:00,36.92,36.97,36.92,36.96,47900.0,23.0517,23.083,23.0517,23.0767,47900.0
2006-04-06 12:10:00,36.97,37.02,36.97,37.01,70600.0,23.083,23.1142,23.083,23.1079,70600.0
2006-04-06 12:15:00,37.0,37.01,36.98,36.99,32500.0,23.1017,23.1079,23.0892,23.0954,32500.0
2006-04-06 12:20:00,36.99,37.0,36.97,36.97,23900.0,23.0954,23.1017,23.083,23.083,23900.0
2006-04-06 12:25:00,36.98,37.0,36.96,36.99,42900.0,23.0892,23.1017,23.0767,23.0954,42900.0
2006-04-06 12:30:00,36.99,37.07,36.97,37.05,55200.0,23.0954,23.1454,23.083,23.1329,55200.0
2006-04-06 12:35:00,37.06,37.15,37.04,37.13,65800.0,23.1391,23.1953,23.1267,23.1829,65800.0
2006-04-06 12:40:00,37.13,37.13,37.1,37.12,71300.0,23.1829,23.1829,23.1641,23.1766,71300.0
2006-04-06 12:45:00,37.12,37.14,36.9,37.12,37900.0,23.1766,23.1891,23.0392,23.1766,37900.0
2006-04-06 12:50:00,37.12,37.12,37.08,37.09,14000.0,23.1766,23.1766,23.1516,23.1579,14000.0
2006-04-06 12:55:00,37.07,37.09,37.06,37.08,36800.0,23.1454,23.1579,23.1391,23.1516,36800.0
2006-04-06 13:00:00,37.07,37.09,37.07,37.07,45100.0,23.1454,23.1579,23.1454,23.1454,45100.0
2006-04-06 13:05:00,37.08,37.09,37.07,37.09,22800.0,23.1516,23.1579,23.1454,23.1579,22800.0
2006-04-06 13:10:00,37.08,37.11,37.08,37.09,55000.0,23.1516,23.1704,23.1516,23.1579,55000.0
2006-04-06 13:15:00,37.09,37.15,37.09,37.15,27500.0,23.1579,23.1953,23.1579,23.1953,27500.0
2006-04-06 13:20:00,37.16,37.2,37.15,37.17,47400.0,23.2016,23.2266,23.1953,23.2078,47400.0
2006-04-06 13:25:00,37.17,37.18,37.13,37.13,22500.0,23.2078,23.2141,23.1829,23.1829,22500.0
2006-04-06 13:30:00,37.12,37.14,37.11,37.14,35500.0,23.1766,23.1891,23.1704,23.1891,35500.0
2006-04-06 13:35:00,37.14,37.16,37.13,37.16,24200.0,23.1891,23.2016,23.1829,23.2016,24200.0
2006-04-06 13:40:00,37.15,37.15,37.1,37.12,23800.0,23.1953,23.1953,23.1641,23.1766,23800.0
2006-04-06 13:45:00,37.11,37.14,37.1,37.14,61100.0,23.1704,23.1891,23.1641,23.1891,61100.0
2006-04-06 13:50:00,37.15,37.18,37.15,37.17,24800.0,23.1953,23.2141,23.1953,23.2078,24800.0
2006-04-06 13:55:00,37.15,37.18,37.12,37.14,19700.0,23.1953,23.2141,23.1766,23.1891,19700.0
2006-04-06 14:00:00,37.12,37.15,37.12,37.13,40600.0,23.1766,23.1953,23.1766,23.1829,40600.0
2006-04-06 14:05:00,37.13,37.15,37.13,37.15,28000.0,23.1829,23.1953,23.1829,23.1953,28000.0
2006-04-06 14:10:00,37.14,37.18,37.14,37.14,62500.0,23.1891,23.2141,23.1891,23.1891,62500.0
2006-04-06 14:15:00,37.14,37.15,37.1,37.12,26900.0,23.1891,23.1953,23.1641,23.1766,26900.0
2006-04-06 14:20:00,37.1,37.11,37.07,37.07,31100.0,23.1641,23.1704,23.1454,23.1454,31100.0
2006-04-06 14:25:00,37.07,37.09,37.0,37.0,53000.0,23.1454,23.1579,23.1017,23.1017,53000.0
2006-04-06 14:30:00,37.0,37.06,37.0,37.02,50100.0,23.1017,23.1391,23.1017,23.1142,50100.0
2006-04-06 14:35:00,37.0,37.01,36.95,36.99,32700.0,23.1017,23.1079,23.0705,23.0954,32700.0
2006-04-06 14:40:00,36.99,37.1,36.99,37.04,41600.0,23.0954,23.1641,23.0954,23.1267,41600.0
2006-04-06 14:45:00,37.03,37.04,36.92,36.93,25800.0,23.1204,23.1267,23.0517,23.058,25800.0
2006-04-06 14:50:00,36.92,36.97,36.91,36.97,29600.0,23.0517,23.083,23.0455,23.083,29600.0
2006-04-06 14:55:00,36.98,36.98,36.96,36.98,21300.0,23.0892,23.0892,23.0767,23.0892,21300.0
2006-04-06 15:00:00,36.97,36.97,36.91,36.92,41800.0,23.083,23.083,23.0455,23.0517,41800.0
2006-04-06 15:05:00,36.91,36.97,36.91,36.97,40700.0,23.0455,23.083,23.0455,23.083,40700.0
2006-04-06 15:10:00,36.95,36.97,36.95,36.96,26200.0,23.0705,23.083,23.0705,23.0767,26200.0
2006-04-06 15:15:00,36.95,36.96,36.93,36.95,40700.0,23.0705,23.0767,23.058,23.0705,40700.0
2006-04-06 15:20:00,36.94,36.97,36.94,36.96,40200.0,23.0642,23.083,23.0642,23.0767,40200.0
2006-04-06 15:25:00,36.95,36.95,36.85,36.85,30500.0,23.0705,23.0705,23.008,23.008,30500.0
2006-04-06 15:30:00,36.85,36.86,36.8,36.83,45700.0,23.008,23.0143,22.9768,22.9955,45700.0
2006-04-06 15:35:00,36.82,36.89,36.8,36.88,55200.0,22.9893,23.033,22.9768,23.0268,55200.0
2006-04-06 15:40:00,36.88,36.89,36.84,36.86,33500.0,23.0268,23.033,23.0018,23.0143,33500.0
2006-04-06 15:45:00,36.86,36.89,36.84,36.87,47300.0,23.0143,23.033,23.0018,23.0205,47300.0
2006-04-06 15:50:00,36.88,36.89,36.86,36.87,49600.0,23.0268,23.033,23.0143,23.0205,49600.0
2006-04-06 15:55:00,36.87,36.95,36.86,36.91,108500.0,23.0205,23.0705,23.0143,23.0455,108500.0
2006-04-07 09:30:00,37.15,37.29,37.14,37.24,130700.0,23.1953,23.2828,23.1891,23.2515,130700.0
2006-04-07 09:35:00,37.25,37.27,37.09,37.1,121200.0,23.2578,23.2703,23.1579,23.1641,121200.0
2006-04-07 09:40:00,37.14,37.15,37.03,37.04,89700.0,23.1891,23.1953,23.1204,23.1267,89700.0
2006-04-07 09:45:00,37.02,37.03,36.76,36.83,56700.0,23.1142,23.1204,22.9518,22.9955,56700.0
2006-04-07 09:50:00,36.83,36.88,36.76,36.81,61900.0,22.9955,23.0268,22.9518,22.9831,61900.0
2006-04-07 09:55:00,36.8,36.84,36.68,36.69,52700.0,22.9768,23.0018,22.9019,22.9081,52700.0
2006-04-07 10:00:00,36.66,36.71,36.53,36.65,73200.0,22.8894,22.9206,22.8082,22.8832,73200.0
2006-04-07 10:05:00,36.65,36.65,36.56,36.58,45900.0,22.8832,22.8832,22.827,22.8395,45900.0
2006-04-07 10:10:00,36.57,36.58,36.43,36.52,79500.0,22.8332,22.8395,22.7458,22.802,79500.0
2006-04-07 10:15:00,36.52,36.64,36.5,36.55,32400.0,22.802,22.8769,22.7895,22.8207,32400.0
2006-04-07 10:20:00,36.56,36.64,36.43,36.59,47200.0,22.827,22.8769,22.7458,22.8457,47200.0
2006-04-07 10:25:00,36.56,36.59,36.25,36.33,108000.0,22.827,22.8457,22.6334,22.6834,108000.0
2006-04-07 10:30:00,36.34,36.5,36.3,36.5,55400.0,22.6896,22.7895,22.6646,22.7895,55400.0
2006-04-07 10:35:00,36.49,36.52,36.47,36.47,20200.0,22.7833,22.802,22.7708,22.7708,20200.0
2006-04-07 10:40:00,36.47,36.5,36.46,36.48,24400.0,22.7708,22.7895,22.7645,22.777,24400.0
2006-04-07 10:45:00,36.48,36.49,36.35,36.35,57800.0,22.777,22.7833,22.6958,22.6958,57800.0
2006-04-07 10:50:00,36.37,36.42,36.33,36.35,109200.0,22.7083,22.7396,22.6834,22.6958,109200.0
2006-04-07 10:55:00,36.33,36.34,36.23,36.24,62500.0,22.6834,22.6896,22.6209,22.6272,62500.0
2006-04-07 11:00:00,36.24,36.3,36.22,36.3,37600.0,22.6272,22.6646,22.6147,22.6646,37600.0
2006-04-07 11:05:00,36.29,36.42,36.28,36.42,41700.0,22.6584,22.7396,22.6521,22.7396,41700.0
2006-04-07 11:10:00,36.42,36.44,36.3,36.3,60500.0,22.7396,22.752,22.6646,22.6646,60500.0
2006-04-07 11:15:00,36.3,36.37,36.3,36.36,82800.0,22.6646,22.7083,22.6646,22.7021,82800.0
2006-04-07 11:20:00,36.38,36.46,36.36,36.38,37000.0,22.7146,22.7645,22.7021,22.7146,37000.0
2006-04-07 11:25:00,36.38,36.39,36.34,36.35,20200.0,22.7146,22.7208,22.6896,22.6958,20200.0
2006-04-07 11:30:00,36.38,36.39,36.22,36.22,36600.0,22.7146,22.7208,22.6147,22.6147,36600.0
2006-04-07 11:35:00,36.23,36.27,36.23,36.27,28200.0,22.6209,22.6459,22.6209,22.6459,28200.0
2006-04-07 11:40:00,36.28,36.28,36.24,36.25,32000.0,22.6521,22.6521,22.6272,22.6334,32000.0
2006-04-07 11:45:00,36.26,36.32,36.2,36.22,81200.0,22.6397,22.6771,22.6022,22.6147,81200.0
2006-04-07 11:50:00,36.22,36.25,36.2,36.25,39100.0,22.6147,22.6334,22.6022,22.6334,39100.0
2006-04-07 11:55:00,36.23,36.24,36.19,36.2,22000.0,22.6209,22.6272,22.5959,22.6022,22000.0
2006-04-07 12:00:00,36.22,36.22,36.19,36.2,11000.0,22.6147,22.6147,22.5959,22.6022,11000.0
2006-04-07 12:05:00,36.2,36.21,36.18,36.19,13700.0,22.6022,22.6084,22.5897,22.5959,13700.0
2006-04-07 12:10:00,36.19,36.2,36.11,36.12,36500.0,22.5959,22.6022,22.546,22.5522,36500.0
2006-04-07 12:15:00,36.12,36.14,36.11,36.12,14100.0,22.5522,22.5647,22.546,22.5522,14100.0
2006-04-07 12:20:00,36.12,36.17,36.12,36.17,17600.0,22.5522,22.5835,22.5522,22.5835,17600.0
2006-04-07 12:25:00,36.17,36.27,36.17,36.27,23500.0,22.5835,22.6459,22.5835,22.6459,23500.0
2006-04-07 12:30:00,36.26,36.32,36.23,36.29,23200.0,22.6397,22.6771,22.6209,22.6584,23200.0
2006-04-07 12:35:00,36.3,36.31,36.19,36.23,31100.0,22.6646,22.6709,22.5959,22.6209,31100.0
2006-04-07 12:40:00,36.23,36.25,36.2,36.24,13200.0,22.6209,22.6334,22.6022,22.6272,13200.0
2006-04-07 12:45:00,36.23,36.27,36.23,36.23,10700.0,22.6209,22.6459,22.6209,22.6209,10700.0
2006-04-07 12:50:00,36.25,36.28,36.23,36.26,11800.0,22.6334,22.6521,22.6209,22.6397,11800.0
2006-04-07 12:55:00,36.26,36.28,36.22,36.22,17900.0,22.6397,22.6521,22.6147,22.6147,17900.0
2006-04-07 13:00:00,36.23,36.23,36.11,36.11,22100.0,22.6209,22.6209,22.546,22.546,22100.0
2006-04-07 13:05:00,36.11,36.22,36.11,36.22,19600.0,22.546,22.6147,22.546,22.6147,19600.0
2006-04-07 13:10:00,36.23,36.27,36.19,36.19,16900.0,22.6209,22.6459,22.5959,22.5959,16900.0
2006-04-07 13:15:00,36.2,36.27,36.19,36.25,26800.0,22.6022,22.6459,22.5959,22.6334,26800.0
2006-04-07 13:20:00,36.26,36.27,36.25,36.25,12900.0,22.6397,22.6459,22.6334,22.6334,12900.0
2006-04-07 13:25:00,36.25,36.31,36.24,36.3,12800.0,22.6334,22.6709,22.6272,22.6646,12800.0
2006-04-07 13:30:00,36.3,36.32,36.27,36.27,13300.0,22.6646,22.6771,22.6459,22.6459,13300.0
2006-04-07 13:35:00,36.29,36.31,36.18,36.21,21400.0,22.6584,22.6709,22.5897,22.6084,21400.0
2006-04-07 13:40:00,36.21,36.21,36.14,36.14,21600.0,22.6084,22.6084,22.5647,22.5647,21600.0
2006-04-07 13:45:00,36.15,36.2,36.14,36.18,17500.0,22.571,22.6022,22.5647,22.5897,17500.0
2006-04-07 13:50:00,36.2,36.21,36.18,36.19,18000.0,22.6022,22.6084,22.5897,22.5959,18000.0
2006-04-07 13:55:00,36.2,36.21,36.15,36.2,19900.0,22.6022,22.6084,22.571,22.6022,19900.0
2006-04-07 14:00:00,36.2,36.2,36.16,36.19,16300.0,22.6022,22.6022,22.5772,22.5959,16300.0
2006-04-07 14:05:00,36.18,36.23,36.18,36.19,16400.0,22.5897,22.6209,22.5897,22.5959,16400.0
2006-04-07 14:10:00,36.19,36.22,36.18,36.19,21800.0,22.5959,22.6147,22.5897,22.5959,21800.0
2006-04-07 14:15:00,36.2,36.27,36.17,36.22,34500.0,22.6022,22.6459,22.5835,22.6147,34500.0
2006-04-07 14:20:00,36.23,36.27,36.22,36.26,18400.0,22.6209,22.6459,22.6147,22.6397,18400.0
2006-04-07 14:25:00,36.27,36.29,36.24,36.26,17500.0,22.6459,22.6584,22.6272,22.6397,17500.0
2006-04-07 14:30:00,36.26,36.3,36.23,36.3,22100.0,22.6397,22.6646,22.6209,22.6646,22100.0
2006-04-07 14:35:00,36.31,36.33,36.24,36.28,14300.0,22.6709,22.6834,22.6272,22.6521,14300.0
2006-04-07 14:40:00,36.27,36.33,36.26,36.3,23000.0,22.6459,22.6834,22.6397,22.6646,23000.0
2006-04-07 14:45:00,36.28,36.3,36.26,36.28,13800.0,22.6521,22.6646,22.6397,22.6521,13800.0
2006-04-07 14:50:00,36.29,36.31,36.25,36.29,27500.0,22.6584,22.6709,22.6334,22.6584,27500.0
2006-04-07 14:55:00,36.29,36.29,36.26,36.27,20100.0,22.6584,22.6584,22.6397,22.6459,20100.0
2006-04-07 15:00:00,36.27,36.27,36.25,36.25,34500.0,22.6459,22.6459,22.6334,22.6334,34500.0
2006-04-07 15:05:00,36.25,36.26,36.25,36.25,34500.0,22.6334,22.6397,22.6334,22.6334,34500.0
2006-04-07 15:10:00,36.26,36.3,36.25,36.26,27300.0,22.6397,22.6646,22.6334,22.6397,27300.0
2006-04-07 15:15:00,36.26,36.27,36.23,36.23,22400.0,22.6397,22.6459,22.6209,22.6209,22400.0
2006-04-07 15:20:00,36.23,36.25,36.17,36.19,31900.0,22.6209,22.6334,22.5835,22.5959,31900.0
2006-04-07 15:25:00,36.18,36.19,36.04,36.05,54100.0,22.5897,22.5959,22.5023,22.5085,54100.0
2006-04-07 15:30:00,36.05,36.15,36.03,36.14,49500.0,22.5085,22.571,22.496,22.5647,49500.0
2006-04-07 15:35:00,36.14,36.2,36.11,36.2,41500.0,22.5647,22.6022,22.546,22.6022,41500.0
2006-04-07 15:40:00,36.2,36.21,36.03,36.08,46400.0,22.6022,22.6084,22.496,22.5273,46400.0
2006-04-07 15:45:00,36.09,36.11,36.04,36.07,52500.0,22.5335,22.546,22.5023,22.521,52500.0
2006-04-07 15:50:00,36.07,36.09,36.02,36.02,63000.0,22.521,22.5335,22.4898,22.4898,63000.0
2006-04-07 15:55:00,36.02,36.09,36.02,36.05,83200.0,22.4898,22.5335,22.4898,22.5085,83200.0
2006-04-10 09:30:00,36.52,36.56,36.3,36.47,188700.0,22.802,22.827,22.6646,22.7708,188700.0
2006-04-10 09:35:00,36.5,36.57,36.43,36.57,78900.0,22.7895,22.8332,22.7458,22.8332,78900.0
2006-04-10 09:40:00,36.56,36.66,36.54,36.59,44700.0,22.827,22.8894,22.8145,22.8457,44700.0
2006-04-10 09:45:00,36.58,36.7,36.53,36.55,39100.0,22.8395,22.9144,22.8082,22.8207,39100.0
2006-04-10 09:50:00,36.55,36.59,36.45,36.48,58400.0,22.8207,22.8457,22.7583,22.777,58400.0
2006-04-10 09:55:00,36.48,36.48,36.27,36.27,45100.0,22.777,22.777,22.6459,22.6459,45100.0
2006-04-10 10:00:00,36.27,36.46,36.25,36.34,37500.0,22.6459,22.7645,22.6334,22.6896,37500.0
2006-04-10 10:05:00,36.34,36.39,36.31,36.36,22700.0,22.6896,22.7208,22.6709,22.7021,22700.0
2006-04-10 10:10:00,36.39,36.57,36.39,36.57,35100.0,22.7208,22.8332,22.7208,22.8332,35100.0
2006-04-10 10:15:00,36.58,36.7,36.56,36.7,64700.0,22.8395,22.9144,22.827,22.9144,64700.0
2006-04-10 10:20:00,36.68,36.7,36.62,36.64,30300.0,22.9019,22.9144,22.8644,22.8769,30300.0
2006-04-10 10:25:00,36.64,36.64,36.5,36.5,26500.0,22.8769,22.8769,22.7895,22.7895,26500.0
2006-04-10 10:30:00,36.48,36.54,36.48,36.52,28400.0,22.777,22.8145,22.777,22.802,28400.0
2006-04-10 10:35:00,36.54,36.58,36.5,36.58,49700.0,22.8145,22.8395,22.7895,22.8395,49700.0
2006-04-10 10:40:00,36.57,36.66,36.55,36.65,44300.0,22.8332,22.8894,22.8207,22.8832,44300.0
2006-04-10 10:45:00,36.64,36.7,36.61,36.7,36700.0,22.8769,22.9144,22.8582,22.9144,36700.0
2006-04-10 10:50:00,36.7,36.82,36.7,36.76,59400.0,22.9144,22.9893,22.9144,22.9518,59400.0
2006-04-10 10:55:00,36.75,36.75,36.64,36.66,25800.0,22.9456,22.9456,22.8769,22.8894,25800.0
2006-04-10 11:00:00,36.66,36.69,36.63,36.64,17300.0,22.8894,22.9081,22.8707,22.8769,17300.0
2006-04-10 11:05:00,36.64,36.76,36.64,36.73,27500.0,22.8769,22.9518,22.8769,22.9331,27500.0
2006-04-10 11:10:00,36.73,36.73,36.68,36.69,20600.0,22.9331,22.9331,22.9019,22.9081,20600.0
2006-04-10 11:15:00,36.69,36.73,36.68,36.7,29800.0,22.9081,22.9331,22.9019,22.9144,29800.0
2006-04-10 11:20:00,36.71,36.72,36.7,36.71,26700.0,22.9206,22.9269,22.9144,22.9206,26700.0
2006-04-10 11:25:00,36.72,36.74,36.7,36.74,27800.0,22.9269,22.9393,22.9144,22.9393,27800.0
2006-04-10 11:30:00,36.72,36.75,36.69,36.69,13900.0,22.9269,22.9456,22.9081,22.9081,13900.0
2006-04-10 11:35:00,36.69,36.73,36.68,36.71,19000.0,22.9081,22.9331,22.9019,22.9206,19000.0
2006-04-10 11:40:00,36.72,36.74,36.69,36.73,23900.0,22.9269,22.9393,22.9081,22.9331,23900.0
2006-04-10 11:45:00,36.73,36.74,36.7,36.7,19400.0,22.9331,22.9393,22.9144,22.9144,19400.0
2006-04-10 11:50:00,36.7,36.71,36.65,36.65,11500.0,22.9144,22.9206,22.8832,22.8832,11500.0
2006-04-10 11:55:00,36.66,36.71,36.64,36.69,32200.0,22.8894,22.9206,22.8769,22.9081,32200.0
2006-04-10 12:00:00,36.7,36.71,36.65,36.65,21700.0,22.9144,22.9206,22.8832,22.8832,21700.0
2006-04-10 12:05:00,36.65,36.66,36.62,36.63,16700.0,22.8832,22.8894,22.8644,22.8707,16700.0
2006-04-10 12:10:00,36.63,36.69,36.62,36.69,27500.0,22.8707,22.9081,22.8644,22.9081,27500.0
2006-04-10 12:15:00,36.67,36.69,36.67,36.68,32200.0,22.8956,22.9081,22.8956,22.9019,32200.0
2006-04-10 12:20:00,36.68,36.69,36.64,36.67,19000.0,22.9019,22.9081,22.8769,22.8956,19000.0
2006-04-10 12:25:00,36.67,36.72,36.64,36.69,31300.0,22.8956,22.9269,22.8769,22.9081,31300.0
2006-04-10 12:30:00,36.68,36.69,36.65,36.67,19300.0,22.9019,22.9081,22.8832,22.8956,19300.0
2006-04-10 12:35:00,36.67,36.7,36.67,36.68,26200.0,22.8956,22.9144,22.8956,22.9019,26200.0
2006-04-10 12:40:00,36.68,36.7,36.68,36.68,14700.0,22.9019,22.9144,22.9019,22.9019,14700.0
2006-04-10 12:45:00,36.68,36.68,36.62,36.62,30800.0,22.9019,22.9019,22.8644,22.8644,30800.0
2006-04-10 12:50:00,36.63,36.7,36.61,36.62,23100.0,22.8707,22.9144,22.8582,22.8644,23100.0
2006-04-10 12:55:00,36.62,36.62,36.59,36.59,33600.0,22.8644,22.8644,22.8457,22.8457,33600.0
2006-04-10 13:00:00,36.59,36.59,36.54,36.56,18400.0,22.8457,22.8457,22.8145,22.827,18400.0
2006-04-10 13:05:00,36.55,36.57,36.5,36.51,18500.0,22.8207,22.8332,22.7895,22.7957,18500.0
2006-04-10 13:10:00,36.51,36.52,36.43,36.43,18500.0,22.7957,22.802,22.7458,22.7458,18500.0
2006-04-10 13:15:00,36.43,36.47,36.36,36.37,34700.0,22.7458,22.7708,22.7021,22.7083,34700.0
2006-04-10 13:20:00,36.37,36.4,36.36,36.37,24500.0,22.7083,22.7271,22.7021,22.7083,24500.0
2006-04-10 13:25:00,36.37,36.42,36.37,36.38,17800.0,22.7083,22.7396,22.7083,22.7146,17800.0
2006-04-10 13:30:00,36.37,36.39,36.3,36.3,32300.0,22.7083,22.7208,22.6646,22.6646,32300.0
2006-04-10 13:35:00,36.31,36.31,36.2,36.27,65500.0,22.6709,22.6709,22.6022,22.6459,65500.0
2006-04-10 13:40:00,36.27,36.3,36.25,36.27,25700.0,22.6459,22.6646,22.6334,22.6459,25700.0
2006-04-10 13:45:00,36.28,36.3,36.22,36.3,25100.0,22.6521,22.6646,22.6147,22.6646,25100.0
2006-04-10 13:50:00,36.3,36.32,36.26,36.29,23400.0,22.6646,22.6771,22.6397,22.6584,23400.0
2006-04-10 13:55:00,36.3,36.39,36.27,36.35,17300.0,22.6646,22.7208,22.6459,22.6958,17300.0
2006-04-10 14:00:00,36.34,36.36,36.28,36.28,19700.0,22.6896,22.7021,22.6521,22.6521,19700.0
2006-04-10 14:05:00,36.28,36.3,36.26,36.26,19100.0,22.6521,22.6646,22.6397,22.6397,19100.0
2006-04-10 14:10:00,36.28,36.28,36.17,36.17,29800.0,22.6521,22.6521,22.5835,22.5835,29800.0
2006-04-10 14:15:00,36.2,36.2,36.1,36.14,28100.0,22.6022,22.6022,22.5398,22.5647,28100.0
2006-04-10 14:20:00,36.14,36.2,36.13,36.18,23000.0,22.5647,22.6022,22.5585,22.5897,23000.0
2006-04-10 14:25:00,36.19,36.19,36.14,36.14,18400.0,22.5959,22.5959,22.5647,22.5647,18400.0
2006-04-10 14:30:00,36.15,36.18,36.14,36.18,19600.0,22.571,22.5897,22.5647,22.5897,19600.0
2006-04-10 14:35:00,36.18,36.18,36.11,36.14,20200.0,22.5897,22.5897,22.546,22.5647,20200.0
2006-04-10 14:40:00,36.13,36.16,36.12,36.15,17200.0,22.5585,22.5772,22.5522,22.571,17200.0
2006-04-10 14:45:00,36.16,36.19,36.16,36.16,15400.0,22.5772,22.5959,22.5772,22.5772,15400.0
2006-04-10 14:50:00,36.16,36.18,36.11,36.18,24300.0,22.5772,22.5897,22.546,22.5897,24300.0
2006-04-10 14:55:00,36.18,36.24,36.16,36.24,24400.0,22.5897,22.6272,22.5772,22.6272,24400.0
2006-04-10 15:00:00,36.24,36.24,36.2,36.24,28500.0,22.6272,22.6272,22.6022,22.6272,28500.0
2006-04-10 15:05:00,36.24,36.31,36.23,36.27,20200.0,22.6272,22.6709,22.6209,22.6459,20200.0
2006-04-10 15:10:00,36.26,36.29,36.25,36.28,13800.0,22.6397,22.6584,22.6334,22.6521,13800.0
2006-04-10 15:15:00,36.29,36.33,36.28,36.33,29500.0,22.6584,22.6834,22.6521,22.6834,29500.0
2006-04-10 15:20:00,36.34,36.38,36.31,36.32,25100.0,22.6896,22.7146,22.6709,22.6771,25100.0
2006-04-10 15:25:00,36.32,36.35,36.28,36.29,12200.0,22.6771,22.6958,22.6521,22.6584,12200.0
2006-04-10 15:30:00,36.3,36.32,36.26,36.27,25300.0,22.6646,22.6771,22.6397,22.6459,25300.0
2006-04-10 15:35:00,36.27,36.28,36.24,36.25,22800.0,22.6459,22.6521,22.6272,22.6334,22800.0
2006-04-10 15:40:00,36.23,36.27,36.21,36.26,22500.0,22.6209,22.6459,22.6084,22.6397,22500.0
2006-04-10 15:45:00,36.26,36.27,36.2,36.25,114500.0,22.6397,22.6459,22.6022,22.6334,114500.0
2006-04-10 15:50:00,36.2,36.27,36.2,36.2,59900.0,22.6022,22.6459,22.6022,22.6022,59900.0
2006-04-10 15:55:00,36.2,36.22,36.18,36.21,92200.0,22.6022,22.6147,22.5897,22.6084,92200.0
2006-04-11 09:30:00,36.45,36.55,36.3,36.4,134300.0,22.7583,22.8207,22.6646,22.7271,134300.0
2006-04-11 09:35:00,36.4,36.63,36.36,36.58,64700.0,22.7271,22.8707,22.7021,22.8395,64700.0
2006-04-11 09:40:00,36.59,36.69,36.55,36.55,49900.0,22.8457,22.9081,22.8207,22.8207,49900.0
2006-04-11 09:45:00,36.55,36.78,36.51,36.7,68900.0,22.8207,22.9643,22.7957,22.9144,68900.0
2006-04-11 09:50:00,36.69,36.79,36.64,36.75,92000.0,22.9081,22.9706,22.8769,22.9456,92000.0
2006-04-11 09:55:00,36.76,36.76,36.65,36.65,46200.0,22.9518,22.9518,22.8832,22.8832,46200.0
2006-04-11 10:00:00,36.65,36.65,36.6,36.64,48600.0,22.8832,22.8832,22.8519,22.8769,48600.0
2006-04-11 10:05:00,36.64,36.71,36.63,36.71,79300.0,22.8769,22.9206,22.8707,22.9206,79300.0
2006-04-11 10:10:00,36.7,36.79,36.7,36.73,39300.0,22.9144,22.9706,22.9144,22.9331,39300.0
2006-04-11 10:15:00,36.75,36.76,36.7,36.72,45000.0,22.9456,22.9518,22.9144,22.9269,45000.0
2006-04-11 10:20:00,36.72,36.75,36.51,36.56,99500.0,22.9269,22.9456,22.7957,22.827,99500.0
2006-04-11 10:25:00,36.6,36.72,36.6,36.61,42900.0,22.8519,22.9269,22.8519,22.8582,42900.0
2006-04-11 10:30:00,36.6,36.63,36.56,36.62,54000.0,22.8519,22.8707,22.827,22.8644,54000.0
2006-04-11 10:35:00,36.62,36.69,36.55,36.55,29300.0,22.8644,22.9081,22.8207,22.8207,29300.0
2006-04-11 10:40:00,36.56,36.56,36.45,36.46,81400.0,22.827,22.827,22.7583,22.7645,81400.0
2006-04-11 10:45:00,36.48,36.5,36.29,36.33,101100.0,22.777,22.7895,22.6584,22.6834,101100.0
2006-04-11 10:50:00,36.34,36.43,36.32,36.38,81700.0,22.6896,22.7458,22.6771,22.7146,81700.0
2006-04-11 10:55:00,36.38,36.51,36.35,36.51,62800.0,22.7146,22.7957,22.6958,22.7957,62800.0
2006-04-11 11:00:00,36.48,36.62,36.48,36.54,64800.0,22.777,22.8644,22.777,22.8145,64800.0
2006-04-11 11:05:00,36.54,36.58,36.48,36.52,35200.0,22.8145,22.8395,22.777,22.802,35200.0
2006-04-11 11:10:00,36.5,36.7,36.5,36.68,63400.0,22.7895,22.9144,22.7895,22.9019,63400.0
2006-04-11 11:15:00,36.67,36.67,36.57,36.58,33500.0,22.8956,22.8956,22.8332,22.8395,33500.0
2006-04-11 11:20:00,36.57,36.6,36.56,36.56,32200.0,22.8332,22.8519,22.827,22.827,32200.0
2006-04-11 11:25:00,36.57,36.63,36.56,36.62,26700.0,22.8332,22.8707,22.827,22.8644,26700.0
2006-04-11 11:30:00,36.62,36.63,36.53,36.58,34400.0,22.8644,22.8707,22.8082,22.8395,34400.0
2006-04-11 11:35:00,36.6,36.63,36.58,36.62,21700.0,22.8519,22.8707,22.8395,22.8644,21700.0
2006-04-11 11:40:00,36.63,36.65,36.57,36.59,32000.0,22.8707,22.8832,22.8332,22.8457,32000.0
2006-04-11 11:45:00,36.57,36.58,36.55,36.56,16600.0,22.8332,22.8395,22.8207,22.827,16600.0
2006-04-11 11:50:00,36.55,36.61,36.54,36.58,22900.0,22.8207,22.8582,22.8145,22.8395,22900.0
2006-04-11 11:55:00,36.58,36.63,36.56,36.62,48000.0,22.8395,22.8707,22.827,22.8644,48000.0
2006-04-11 12:00:00,36.62,36.62,36.57,36.57,46100.0,22.8644,22.8644,22.8332,22.8332,46100.0
2006-04-11 12:05:00,36.57,36.61,36.55,36.59,33400.0,22.8332,22.8582,22.8207,22.8457,33400.0
2006-04-11 12:10:00,36.59,36.62,36.58,36.61,20000.0,22.8457,22.8644,22.8395,22.8582,20000.0
2006-04-11 12:15:00,36.62,36.63,36.59,36.61,25300.0,22.8644,22.8707,22.8457,22.8582,25300.0
2006-04-11 12:20:00,36.61,36.61,36.56,36.58,22300.0,22.8582,22.8582,22.827,22.8395,22300.0
2006-04-11 12:25:00,36.58,36.61,36.57,36.59,24900.0,22.8395,22.8582,22.8332,22.8457,24900.0
2006-04-11 12:30:00,36.59,36.62,36.54,36.54,25900.0,22.8457,22.8644,22.8145,22.8145,25900.0
2006-04-11 12:35:00,36.54,36.64,36.53,36.64,51600.0,22.8145,22.8769,22.8082,22.8769,51600.0
2006-04-11 12:40:00,36.64,36.67,36.62,36.62,18700.0,22.8769,22.8956,22.8644,22.8644,18700.0
2006-04-11 12:45:00,36.61,36.63,36.58,36.63,19900.0,22.8582,22.8707,22.8395,22.8707,19900.0
2006-04-11 12:50:00,36.64,36.65,36.59,36.6,16500.0,22.8769,22.8832,22.8457,22.8519,16500.0
2006-04-11 12:55:00,36.6,36.62,36.58,36.59,33000.0,22.8519,22.8644,22.8395,22.8457,33000.0
2006-04-11 13:00:00,36.59,36.65,36.59,36.65,65300.0,22.8457,22.8832,22.8457,22.8832,65300.0
2006-04-11 13:05:00,36.67,36.71,36.65,36.7,36500.0,22.8956,22.9206,22.8832,22.9144,36500.0
2006-04-11 13:10:00,36.71,36.71,36.64,36.65,22100.0,22.9206,22.9206,22.8769,22.8832,22100.0
2006-04-11 13:15:00,36.63,36.67,36.61,36.64,20300.0,22.8707,22.8956,22.8582,22.8769,20300.0
2006-04-11 13:20:00,36.64,36.67,36.63,36.67,37500.0,22.8769,22.8956,22.8707,22.8956,37500.0
2006-04-11 13:25:00,36.67,36.67,36.59,36.63,25200.0,22.8956,22.8956,22.8457,22.8707,25200.0
2006-04-11 13:30:00,36.63,36.63,36.57,36.58,16100.0,22.8707,22.8707,22.8332,22.8395,16100.0
2006-04-11 13:35:00,36.59,36.59,36.5,36.51,26300.0,22.8457,22.8457,22.7895,22.7957,26300.0
2006-04-11 13:40:00,36.51,36.61,36.5,36.6,30000.0,22.7957,22.8582,22.7895,22.8519,30000.0
2006-04-11 13:45:00,36.57,36.57,36.47,36.47,49800.0,22.8332,22.8332,22.7708,22.7708,49800.0
2006-04-11 13:50:00,36.49,36.62,36.48,36.6,38900.0,22.7833,22.8644,22.777,22.8519,38900.0
2006-04-11 13:55:00,36.59,36.64,36.56,36.61,36900.0,22.8457,22.8769,22.827,22.8582,36900.0
2006-04-11 14:00:00,36.6,36.67,36.59,36.63,32100.0,22.8519,22.8956,22.8457,22.8707,32100.0
2006-04-11 14:05:00,36.63,36.66,36.6,36.66,43800.0,22.8707,22.8894,22.8519,22.8894,43800.0
2006-04-11 14:10:00,36.65,36.67,36.64,36.65,44700.0,22.8832,22.8956,22.8769,22.8832,44700.0
2006-04-11 14:15:00,36.65,36.66,36.64,36.66,140400.0,22.8832,22.8894,22.8769,22.8894,140400.0
2006-04-11 14:20:00,36.66,36.66,36.64,36.66,43800.0,22.8894,22.8894,22.8769,22.8894,43800.0
2006-04-11 14:25:00,36.65,36.66,36.64,36.66,28800.0,22.8832,22.8894,22.8769,22.8894,28800.0
2006-04-11 14:30:00,36.66,36.69,36.66,36.67,23400.0,22.8894,22.9081,22.8894,22.8956,23400.0
2006-04-11 14:35:00,36.67,36.67,36.62,36.65,27500.0,22.8956,22.8956,22.8644,22.8832,27500.0
2006-04-11 14:40:00,36.65,36.69,36.63,36.63,32100.0,22.8832,22.9081,22.8707,22.8707,32100.0
2006-04-11 14:45:00,36.63,36.63,36.57,36.58,18800.0,22.8707,22.8707,22.8332,22.8395,18800.0
2006-04-11 14:50:00,36.58,36.62,36.56,36.62,54600.0,22.8395,22.8644,22.827,22.8644,54600.0
2006-04-11 14:55:00,36.62,36.64,36.58,36.58,30100.0,22.8644,22.8769,22.8395,22.8395,30100.0
2006-04-11 15:00:00,36.59,36.59,36.56,36.56,17300.0,22.8457,22.8457,22.827,22.827,17300.0
2006-04-11 15:05:00,36.56,36.6,36.54,36.59,38000.0,22.827,22.8519,22.8145,22.8457,38000.0
2006-04-11 15:10:00,36.59,36.64,36.59,36.64,44800.0,22.8457,22.8769,22.8457,22.8769,44800.0
2006-04-11 15:15:00,36.63,36.63,36.57,36.57,34200.0,22.8707,22.8707,22.8332,22.8332,34200.0
2006-04-11 15:20:00,36.58,36.58,36.45,36.52,45900.0,22.8395,22.8395,22.7583,22.802,45900.0
2006-04-11 15:25:00,36.53,36.6,36.53,36.57,37100.0,22.8082,22.8519,22.8082,22.8332,37100.0
2006-04-11 15:30:00,36.58,36.66,36.43,36.45,311800.0,22.8395,22.8894,22.7458,22.7583,311800.0
2006-04-11 15:35:00,36.45,36.56,36.42,36.55,119500.0,22.7583,22.827,22.7396,22.8207,119500.0
2006-04-11 15:40:00,36.55,36.61,36.55,36.56,94200.0,22.8207,22.8582,22.8207,22.827,94200.0
2006-04-11 15:45:00,36.56,36.63,36.55,36.58,115300.0,22.827,22.8707,22.8207,22.8395,115300.0
2006-04-11 15:50:00,36.58,36.61,36.57,36.59,93200.0,22.8395,22.8582,22.8332,22.8457,93200.0
2006-04-11 15:55:00,36.59,36.62,36.58,36.61,142400.0,22.8457,22.8644,22.8395,22.8582,142400.0
2006-04-12 09:30:00,36.93,36.95,36.85,36.9,118600.0,23.058,23.0705,23.008,23.0392,118600.0
2006-04-12 09:35:00,36.9,36.93,36.75,36.9,105600.0,23.0392,23.058,22.9456,23.0392,105600.0
2006-04-12 09:40:00,36.88,36.89,36.73,36.73,54200.0,23.0268,23.033,22.9331,22.9331,54200.0
2006-04-12 09:45:00,36.73,36.82,36.68,36.77,80100.0,22.9331,22.9893,22.9019,22.9581,80100.0
2006-04-12 09:50:00,36.76,36.8,36.7,36.77,55400.0,22.9518,22.9768,22.9144,22.9581,55400.0
2006-04-12 09:55:00,36.79,36.79,36.74,36.75,42400.0,22.9706,22.9706,22.9393,22.9456,42400.0
2006-04-12 10:00:00,36.74,36.8,36.74,36.76,108200.0,22.9393,22.9768,22.9393,22.9518,108200.0
2006-04-12 10:05:00,36.76,36.81,36.74,36.8,58500.0,22.9518,22.9831,22.9393,22.9768,58500.0
2006-04-12 10:10:00,36.8,36.82,36.71,36.74,91700.0,22.9768,22.9893,22.9206,22.9393,91700.0
2006-04-12 10:15:00,36.76,36.81,36.74,36.8,75300.0,22.9518,22.9831,22.9393,22.9768,75300.0
2006-04-12 10:20:00,36.8,36.82,36.77,36.78,61200.0,22.9768,22.9893,22.9581,22.9643,61200.0
2006-04-12 10:25:00,36.78,36.79,36.73,36.75,42800.0,22.9643,22.9706,22.9331,22.9456,42800.0
2006-04-12 10:30:00,36.75,36.79,36.74,36.75,154800.0,22.9456,22.9706,22.9393,22.9456,154800.0
2006-04-12 10:35:00,36.75,36.78,36.74,36.76,53100.0,22.9456,22.9643,22.9393,22.9518,53100.0
2006-04-12 10:40:00,36.76,36.78,36.75,36.75,45700.0,22.9518,22.9643,22.9456,22.9456,45700.0
2006-04-12 10:45:00,36.76,36.77,36.74,36.75,49000.0,22.9518,22.9581,22.9393,22.9456,49000.0
2006-04-12 10:50:00,36.75,36.76,36.65,36.66,217100.0,22.9456,22.9518,22.8832,22.8894,217100.0
2006-04-12 10:55:00,36.67,36.71,36.64,36.67,79900.0,22.8956,22.9206,22.8769,22.8956,79900.0
2006-04-12 11:00:00,36.68,36.68,36.65,36.68,78000.0,22.9019,22.9019,22.8832,22.9019,78000.0
2006-04-12 11:05:00,36.68,36.75,36.67,36.74,38000.0,22.9019,22.9456,22.8956,22.9393,38000.0
2006-04-12 11:10:00,36.75,36.8,36.75,36.79,36800.0,22.9456,22.9768,22.9456,22.9706,36800.0
2006-04-12 11:15:00,36.78,36.81,36.78,36.79,49100.0,22.9643,22.9831,22.9643,22.9706,49100.0
2006-04-12 11:20:00,36.8,36.84,36.79,36.83,92200.0,22.9768,23.0018,22.9706,22.9955,92200.0
2006-04-12 11:25:00,36.82,36.84,36.79,36.81,19500.0,22.9893,23.0018,22.9706,22.9831,19500.0
2006-04-12 11:30:00,36.79,36.88,36.79,36.87,96300.0,22.9706,23.0268,22.9706,23.0205,96300.0
2006-04-12 11:35:00,36.87,36.9,36.85,36.87,34900.0,23.0205,23.0392,23.008,23.0205,34900.0
2006-04-12 11:40:00,36.86,36.9,36.85,36.89,43200.0,23.0143,23.0392,23.008,23.033,43200.0
2006-04-12 11:45:00,36.88,36.9,36.87,36.9,41300.0,23.0268,23.0392,23.0205,23.0392,41300.0
2006-04-12 11:50:00,36.9,37.04,36.89,37.04,138400.0,23.0392,23.1267,23.033,23.1267,138400.0
2006-04-12 11:55:00,37.02,37.08,37.02,37.06,70700.0,23.1142,23.1516,23.1142,23.1391,70700.0
2006-04-12 12:00:00,37.06,37.06,36.98,37.04,61400.0,23.1391,23.1391,23.0892,23.1267,61400.0
2006-04-12 12:05:00,37.05,37.2,37.04,37.18,96900.0,23.1329,23.2266,23.1267,23.2141,96900.0
2006-04-12 12:10:00,37.18,37.25,37.18,37.23,83000.0,23.2141,23.2578,23.2141,23.2453,83000.0
2006-04-12 12:15:00,37.23,37.25,37.19,37.19,54600.0,23.2453,23.2578,23.2203,23.2203,54600.0
2006-04-12 12:20:00,37.21,37.24,37.2,37.21,50600.0,23.2328,23.2515,23.2266,23.2328,50600.0
2006-04-12 12:25:00,37.2,37.3,37.16,37.28,90500.0,23.2266,23.289,23.2016,23.2765,90500.0
2006-04-12 12:30:00,37.28,37.3,37.24,37.29,71800.0,23.2765,23.289,23.2515,23.2828,71800.0
2006-04-12 12:35:00,37.28,37.3,37.26,37.28,36100.0,23.2765,23.289,23.264,23.2765,36100.0
2006-04-12 12:40:00,37.26,37.29,37.24,37.26,63400.0,23.264,23.2828,23.2515,23.264,63400.0
2006-04-12 12:45:00,37.26,37.31,37.26,37.29,68700.0,23.264,23.2952,23.264,23.2828,68700.0
2006-04-12 12:50:00,37.28,37.3,37.25,37.26,54300.0,23.2765,23.289,23.2578,23.264,54300.0
2006-04-12 12:55:00,37.25,37.26,37.24,37.26,112700.0,23.2578,23.264,23.2515,23.264,112700.0
2006-04-12 13:00:00,37.26,37.26,37.16,37.2,135400.0,23.264,23.264,23.2016,23.2266,135400.0
2006-04-12 13:05:00,37.2,37.21,37.07,37.08,114400.0,23.2266,23.2328,23.1454,23.1516,114400.0
2006-04-12 13:10:00,37.07,37.21,37.07,37.17,36500.0,23.1454,23.2328,23.1454,23.2078,36500.0
2006-04-12 13:15:00,37.17,37.17,37.08,37.12,44200.0,23.2078,23.2078,23.1516,23.1766,44200.0
2006-04-12 13:20:00,37.12,37.13,37.1,37.11,48900.0,23.1766,23.1829,23.1641,23.1704,48900.0
2006-04-12 13:25:00,37.11,37.12,37.09,37.11,48700.0,23.1704,23.1766,23.1579,23.1704,48700.0
2006-04-12 13:30:00,37.1,37.13,37.1,37.12,40600.0,23.1641,23.1829,23.1641,23.1766,40600.0
2006-04-12 13:35:00,37.12,37.14,37.11,37.12,60700.0,23.1766,23.1891,23.1704,23.1766,60700.0
2006-04-12 13:40:00,37.12,37.13,37.1,37.12,20700.0,23.1766,23.1829,23.1641,23.1766,20700.0
2006-04-12 13:45:00,37.12,37.13,37.1,37.13,43400.0,23.1766,23.1829,23.1641,23.1829,43400.0
2006-04-12 13:50:00,37.13,37.17,37.13,37.15,51700.0,23.1829,23.2078,23.1829,23.1953,51700.0
2006-04-12 13:55:00,37.15,37.2,37.14,37.18,134100.0,23.1953,23.2266,23.1891,23.2141,134100.0
2006-04-12 14:00:00,37.18,37.24,37.18,37.23,49900.0,23.2141,23.2515,23.2141,23.2453,49900.0
2006-04-12 14:05:00,37.23,37.27,37.23,37.27,91000.0,23.2453,23.2703,23.2453,23.2703,91000.0
2006-04-12 14:10:00,37.27,37.28,37.24,37.25,55100.0,23.2703,23.2765,23.2515,23.2578,55100.0
2006-04-12 14:15:00,37.25,37.26,37.19,37.24,61500.0,23.2578,23.264,23.2203,23.2515,61500.0
2006-04-12 14:20:00,37.24,37.27,37.22,37.26,63600.0,23.2515,23.2703,23.239,23.264,63600.0
2006-04-12 14:25:00,37.25,37.27,37.25,37.25,35200.0,23.2578,23.2703,23.2578,23.2578,35200.0
2006-04-12 14:30:00,37.26,37.29,37.24,37.28,98700.0,23.264,23.2828,23.2515,23.2765,98700.0
2006-04-12 14:35:00,37.27,37.42,37.27,37.36,80800.0,23.2703,23.3639,23.2703,23.3265,80800.0
2006-04-12 14:40:00,37.37,37.45,37.35,37.43,56500.0,23.3327,23.3827,23.3202,23.3702,56500.0
2006-04-12 14:45:00,37.43,37.46,37.41,37.46,65000.0,23.3702,23.3889,23.3577,23.3889,65000.0
2006-04-12 14:50:00,37.44,37.45,37.4,37.45,43000.0,23.3764,23.3827,23.3514,23.3827,43000.0
2006-04-12 14:55:00,37.44,37.45,37.41,37.45,53600.0,23.3764,23.3827,23.3577,23.3827,53600.0
2006-04-12 15:00:00,37.45,37.45,37.38,37.38,50700.0,23.3827,23.3827,23.3389,23.3389,50700.0
2006-04-12 15:05:00,37.4,37.43,37.35,37.39,137100.0,23.3514,23.3702,23.3202,23.3452,137100.0
2006-04-12 15:10:00,37.38,37.39,37.36,37.37,48100.0,23.3389,23.3452,23.3265,23.3327,48100.0
2006-04-12 15:15:00,37.38,37.38,37.35,37.36,89500.0,23.3389,23.3389,23.3202,23.3265,89500.0
2006-04-12 15:20:00,37.35,37.36,37.34,37.35,66000.0,23.3202,23.3265,23.314,23.3202,66000.0
2006-04-12 15:25:00,37.36,37.36,37.34,37.35,81400.0,23.3265,23.3265,23.314,23.3202,81400.0
2006-04-12 15:30:00,37.34,37.35,37.34,37.35,73500.0,23.314,23.3202,23.314,23.3202,73500.0
2006-04-12 15:35:00,37.34,37.38,37.34,37.38,68500.0,23.314,23.3389,23.314,23.3389,68500.0
2006-04-12 15:40:00,37.38,37.39,37.34,37.38,96500.0,23.3389,23.3452,23.314,23.3389,96500.0
2006-04-12 15:45:00,37.38,37.4,37.35,37.4,84300.0,23.3389,23.3514,23.3202,23.3514,84300.0
2006-04-12 15:50:00,37.4,37.48,37.39,37.48,171900.0,23.3514,23.4014,23.3452,23.4014,171900.0
2006-04-12 15:55:00,37.48,37.5,37.39,37.39,208200.0,23.4014,23.4139,23.3452,23.3452,208200.0
2006-04-13 09:30:00,37.49,37.51,37.08,37.11,230600.0,23.4076,23.4201,23.1516,23.1704,230600.0
2006-04-13 09:35:00,37.1,37.28,37.01,37.06,92300.0,23.1641,23.2765,23.1079,23.1391,92300.0
2006-04-13 09:40:00,37.08,37.16,37.05,37.07,46600.0,23.1516,23.2016,23.1329,23.1454,46600.0
2006-04-13 09:45:00,37.07,37.2,37.02,37.16,66200.0,23.1454,23.2266,23.1142,23.2016,66200.0
2006-04-13 09:50:00,37.16,37.26,37.15,37.18,48300.0,23.2016,23.264,23.1953,23.2141,48300.0
2006-04-13 09:55:00,37.18,37.2,36.9,36.95,96600.0,23.2141,23.2266,23.0392,23.0705,96600.0
2006-04-13 10:00:00,36.95,36.97,36.83,36.89,59000.0,23.0705,23.083,22.9955,23.033,59000.0
2006-04-13 10:05:00,36.9,36.98,36.89,36.9,63900.0,23.0392,23.0892,23.033,23.0392,63900.0
2006-04-13 10:10:00,36.9,36.99,36.9,36.98,59800.0,23.0392,23.0954,23.0392,23.0892,59800.0
2006-04-13 10:15:00,36.99,37.0,36.86,36.88,51600.0,23.0954,23.1017,23.0143,23.0268,51600.0
2006-04-13 10:20:00,36.88,36.9,36.7,36.72,78300.0,23.0268,23.0392,22.9144,22.9269,78300.0
2006-04-13 10:25:00,36.71,36.79,36.7,36.79,43400.0,22.9206,22.9706,22.9144,22.9706,43400.0
2006-04-13 10:30:00,36.78,36.81,36.73,36.78,22800.0,22.9643,22.9831,22.9331,22.9643,22800.0
2006-04-13 10:35:00,36.78,36.78,36.74,36.75,22100.0,22.9643,22.9643,22.9393,22.9456,22100.0
2006-04-13 10:40:00,36.74,36.83,36.74,36.78,31100.0,22.9393,22.9955,22.9393,22.9643,31100.0
2006-04-13 10:45:00,36.77,36.92,36.76,36.91,28800.0,22.9581,23.0517,22.9518,23.0455,28800.0
2006-04-13 10:50:00,36.9,37.0,36.9,37.0,28100.0,23.0392,23.1017,23.0392,23.1017,28100.0
2006-04-13 10:55:00,37.0,37.03,36.96,37.03,41700.0,23.1017,23.1204,23.0767,23.1204,41700.0
2006-04-13 11:00:00,37.04,37.1,37.03,37.1,43000.0,23.1267,23.1641,23.1204,23.1641,43000.0
2006-04-13 11:05:00,37.07,37.16,37.07,37.14,28400.0,23.1454,23.2016,23.1454,23.1891,28400.0
2006-04-13 11:10:00,37.14,37.22,37.06,37.09,29600.0,23.1891,23.239,23.1391,23.1579,29600.0
2006-04-13 11:15:00,37.1,37.13,37.04,37.09,21300.0,23.1641,23.1829,23.1267,23.1579,21300.0
2006-04-13 11:20:00,37.09,37.12,36.97,36.98,26800.0,23.1579,23.1766,23.083,23.0892,26800.0
2006-04-13 11:25:00,36.99,37.05,36.96,37.04,16600.0,23.0954,23.1329,23.0767,23.1267,16600.0
2006-04-13 11:30:00,37.04,37.06,36.9,36.92,30200.0,23.1267,23.1391,23.0392,23.0517,30200.0
2006-04-13 11:35:00,36.92,36.97,36.92,36.94,37700.0,23.0517,23.083,23.0517,23.0642,37700.0
2006-04-13 11:40:00,36.94,36.97,36.92,36.97,19100.0,23.0642,23.083,23.0517,23.083,19100.0
2006-04-13 11:45:00,36.97,37.07,36.97,37.07,12700.0,23.083,23.1454,23.083,23.1454,12700.0
2006-04-13 11:50:00,37.07,37.08,37.02,37.04,12300.0,23.1454,23.1516,23.1142,23.1267,12300.0
2006-04-13 11:55:00,37.03,37.05,37.02,37.04,17700.0,23.1204,23.1329,23.1142,23.1267,17700.0
2006-04-13 12:00:00,37.05,37.05,37.04,37.04,13600.0,23.1329,23.1329,23.1267,23.1267,13600.0
2006-04-13 12:05:00,37.04,37.1,37.03,37.09,21500.0,23.1267,23.1641,23.1204,23.1579,21500.0
2006-04-13 12:10:00,37.09,37.16,37.09,37.09,18700.0,23.1579,23.2016,23.1579,23.1579,18700.0
2006-04-13 12:15:00,37.09,37.1,37.02,37.02,15300.0,23.1579,23.1641,23.1142,23.1142,15300.0
2006-04-13 12:20:00,37.02,37.02,36.97,37.0,25800.0,23.1142,23.1142,23.083,23.1017,25800.0
2006-04-13 12:25:00,37.0,37.0,36.92,36.95,33300.0,23.1017,23.1017,23.0517,23.0705,33300.0
2006-04-13 12:30:00,36.96,37.1,36.95,37.08,60400.0,23.0767,23.1641,23.0705,23.1516,60400.0
2006-04-13 12:35:00,37.08,37.13,37.07,37.12,22300.0,23.1516,23.1829,23.1454,23.1766,22300.0
2006-04-13 12:40:00,37.11,37.11,37.06,37.1,8900.0,23.1704,23.1704,23.1391,23.1641,8900.0
2006-04-13 12:45:00,37.1,37.1,37.05,37.07,10700.0,23.1641,23.1641,23.1329,23.1454,10700.0
2006-04-13 12:50:00,37.08,37.08,36.99,36.99,13300.0,23.1516,23.1516,23.0954,23.0954,13300.0
2006-04-13 12:55:00,36.99,36.99,36.95,36.95,9800.0,23.0954,23.0954,23.0705,23.0705,9800.0
2006-04-13 13:00:00,36.96,36.98,36.92,36.97,27400.0,23.0767,23.0892,23.0517,23.083,27400.0
2006-04-13 13:05:00,36.95,36.97,36.95,36.95,8700.0,23.0705,23.083,23.0705,23.0705,8700.0
2006-04-13 13:10:00,36.95,36.95,36.92,36.95,18100.0,23.0705,23.0705,23.0517,23.0705,18100.0
2006-04-13 13:15:00,36.95,36.95,36.93,36.93,6500.0,23.0705,23.0705,23.058,23.058,6500.0
2006-04-13 13:20:00,36.94,36.95,36.92,36.92,19100.0,23.0642,23.0705,23.0517,23.0517,19100.0
2006-04-13 13:25:00,36.94,36.95,36.92,36.94,20500.0,23.0642,23.0705,23.0517,23.0642,20500.0
2006-04-13 13:30:00,36.95,36.95,36.92,36.94,22700.0,23.0705,23.0705,23.0517,23.0642,22700.0
2006-04-13 13:35:00,36.93,36.95,36.92,36.94,17300.0,23.058,23.0705,23.0517,23.0642,17300.0
2006-04-13 13:40:00,36.93,36.94,36.92,36.93,8400.0,23.058,23.0642,23.0517,23.058,8400.0
2006-04-13 13:45:00,36.93,36.94,36.83,36.85,19100.0,23.058,23.0642,22.9955,23.008,19100.0
2006-04-13 13:50:00,36.85,36.95,36.84,36.89,17200.0,23.008,23.0705,23.0018,23.033,17200.0
2006-04-13 13:55:00,36.9,36.92,36.88,36.9,8700.0,23.0392,23.0517,23.0268,23.0392,8700.0
2006-04-13 14:00:00,36.88,36.91,36.85,36.89,10100.0,23.0268,23.0455,23.008,23.033,10100.0
2006-04-13 14:05:00,36.89,36.9,36.84,36.85,9600.0,23.033,23.0392,23.0018,23.008,9600.0
2006-04-13 14:10:00,36.84,36.84,36.8,36.84,26800.0,23.0018,23.0018,22.9768,23.0018,26800.0
2006-04-13 14:15:00,36.82,36.86,36.8,36.82,26200.0,22.9893,23.0143,22.9768,22.9893,26200.0
2006-04-13 14:20:00,36.83,36.85,36.83,36.83,10800.0,22.9955,23.008,22.9955,22.9955,10800.0
2006-04-13 14:25:00,36.84,36.85,36.83,36.84,6800.0,23.0018,23.008,22.9955,23.0018,6800.0
2006-04-13 14:30:00,36.85,36.86,36.83,36.84,20600.0,23.008,23.0143,22.9955,23.0018,20600.0
2006-04-13 14:35:00,36.85,36.86,36.82,36.85,21300.0,23.008,23.0143,22.9893,23.008,21300.0
2006-04-13 14:40:00,36.84,36.86,36.83,36.83,13700.0,23.0018,23.0143,22.9955,22.9955,13700.0
2006-04-13 14:45:00,36.83,36.84,36.81,36.82,35300.0,22.9955,23.0018,22.9831,22.9893,35300.0
2006-04-13 14:50:00,36.82,36.83,36.78,36.79,47400.0,22.9893,22.9955,22.9643,22.9706,47400.0
2006-04-13 14:55:00,36.8,36.81,36.79,36.81,11900.0,22.9768,22.9831,22.9706,22.9831,11900.0
2006-04-13 15:00:00,36.81,36.86,36.8,36.86,23100.0,22.9831,23.0143,22.9768,23.0143,23100.0
2006-04-13 15:05:00,36.86,36.87,36.83,36.84,25000.0,23.0143,23.0205,22.9955,23.0018,25000.0
2006-04-13 15:10:00,36.83,36.92,36.83,36.87,53500.0,22.9955,23.0517,22.9955,23.0205,53500.0
2006-04-13 15:15:00,36.87,36.89,36.85,36.89,17100.0,23.0205,23.033,23.008,23.033,17100.0
2006-04-13 15:20:00,36.89,36.91,36.88,36.89,29400.0,23.033,23.0455,23.0268,23.033,29400.0
2006-04-13 15:25:00,36.89,36.89,36.85,36.85,26000.0,23.033,23.033,23.008,23.008,26000.0
2006-04-13 15:30:00,36.85,36.86,36.83,36.85,28800.0,23.008,23.0143,22.9955,23.008,28800.0
2006-04-13 15:35:00,36.85,36.87,36.83,36.85,51100.0,23.008,23.0205,22.9955,23.008,51100.0
2006-04-13 15:40:00,36.84,36.85,36.83,36.85,28100.0,23.0018,23.008,22.9955,23.008,28100.0
2006-04-13 15:45:00,36.85,36.86,36.83,36.85,53400.0,23.008,23.0143,22.9955,23.008,53400.0
2006-04-13 15:50:00,36.85,36.87,36.82,36.87,48900.0,23.008,23.0205,22.9893,23.0205,48900.0
2006-04-13 15:55:00,36.87,36.88,36.84,36.84,34100.0,23.0205,23.0268,23.0018,23.0018,34100.0
2006-04-17 09:30:00,37.2,37.31,37.06,37.15,149000.0,23.2266,23.2952,23.1391,23.1953,149000.0
2006-04-17 09:35:00,37.15,37.19,37.05,37.05,67000.0,23.1953,23.2203,23.1329,23.1329,67000.0
2006-04-17 09:40:00,37.05,37.06,36.83,36.95,72600.0,23.1329,23.1391,22.9955,23.0705,72600.0
2006-04-17 09:45:00,36.92,37.05,36.91,36.97,45400.0,23.0517,23.1329,23.0455,23.083,45400.0
2006-04-17 09:50:00,36.96,37.01,36.87,37.0,29500.0,23.0767,23.1079,23.0205,23.1017,29500.0
2006-04-17 09:55:00,37.03,37.14,36.97,36.99,40700.0,23.1204,23.1891,23.083,23.0954,40700.0
2006-04-17 10:00:00,37.0,37.0,36.95,36.95,19900.0,23.1017,23.1017,23.0705,23.0705,19900.0
2006-04-17 10:05:00,36.96,37.07,36.96,37.05,49600.0,23.0767,23.1454,23.0767,23.1329,49600.0
2006-04-17 10:10:00,37.05,37.06,37.0,37.05,23100.0,23.1329,23.1391,23.1017,23.1329,23100.0
2006-04-17 10:15:00,37.05,37.06,37.01,37.06,16300.0,23.1329,23.1391,23.1079,23.1391,16300.0
2006-04-17 10:20:00,37.06,37.06,36.95,36.96,33700.0,23.1391,23.1391,23.0705,23.0767,33700.0
2006-04-17 10:25:00,36.97,37.0,36.9,36.9,32800.0,23.083,23.1017,23.0392,23.0392,32800.0
2006-04-17 10:30:00,36.9,36.91,36.87,36.88,41700.0,23.0392,23.0455,23.0205,23.0268,41700.0
2006-04-17 10:35:00,36.88,36.92,36.81,36.9,60900.0,23.0268,23.0517,22.9831,23.0392,60900.0
2006-04-17 10:40:00,36.9,36.95,36.83,36.83,22900.0,23.0392,23.0705,22.9955,22.9955,22900.0
2006-04-17 10:45:00,36.84,36.84,36.67,36.69,59800.0,23.0018,23.0018,22.8956,22.9081,59800.0
2006-04-17 10:50:00,36.68,36.78,36.66,36.74,52000.0,22.9019,22.9643,22.8894,22.9393,52000.0
2006-04-17 10:55:00,36.73,36.78,36.73,36.74,26000.0,22.9331,22.9643,22.9331,22.9393,26000.0
2006-04-17 11:00:00,36.75,36.78,36.72,36.76,22400.0,22.9456,22.9643,22.9269,22.9518,22400.0
2006-04-17 11:05:00,36.77,36.81,36.77,36.8,35300.0,22.9581,22.9831,22.9581,22.9768,35300.0
2006-04-17 11:10:00,36.78,36.78,36.69,36.69,41100.0,22.9643,22.9643,22.9081,22.9081,41100.0
2006-04-17 11:15:00,36.69,36.69,36.59,36.6,70900.0,22.9081,22.9081,22.8457,22.8519,70900.0
2006-04-17 11:20:00,36.62,36.63,36.56,36.62,55200.0,22.8644,22.8707,22.827,22.8644,55200.0
2006-04-17 11:25:00,36.63,36.63,36.56,36.57,30300.0,22.8707,22.8707,22.827,22.8332,30300.0
2006-04-17 11:30:00,36.58,36.65,36.58,36.64,30200.0,22.8395,22.8832,22.8395,22.8769,30200.0
2006-04-17 11:35:00,36.62,36.65,36.56,36.59,32700.0,22.8644,22.8832,22.827,22.8457,32700.0
2006-04-17 11:40:00,36.6,36.64,36.56,36.57,46100.0,22.8519,22.8769,22.827,22.8332,46100.0
2006-04-17 11:45:00,36.56,36.6,36.56,36.57,17400.0,22.827,22.8519,22.827,22.8332,17400.0
2006-04-17 11:50:00,36.57,36.61,36.56,36.57,24200.0,22.8332,22.8582,22.827,22.8332,24200.0
2006-04-17 11:55:00,36.58,36.62,36.58,36.6,20200.0,22.8395,22.8644,22.8395,22.8519,20200.0
2006-04-17 12:00:00,36.6,36.61,36.57,36.59,17400.0,22.8519,22.8582,22.8332,22.8457,17400.0
2006-04-17 12:05:00,36.59,36.6,36.57,36.59,22600.0,22.8457,22.8519,22.8332,22.8457,22600.0
2006-04-17 12:10:00,36.59,36.62,36.56,36.58,33200.0,22.8457,22.8644,22.827,22.8395,33200.0
2006-04-17 12:15:00,36.57,36.62,36.55,36.55,32800.0,22.8332,22.8644,22.8207,22.8207,32800.0
2006-04-17 12:20:00,36.56,36.6,36.55,36.59,30000.0,22.827,22.8519,22.8207,22.8457,30000.0
2006-04-17 12:25:00,36.59,36.6,36.54,36.54,21100.0,22.8457,22.8519,22.8145,22.8145,21100.0
2006-04-17 12:30:00,36.53,36.55,36.38,36.41,107300.0,22.8082,22.8207,22.7146,22.7333,107300.0
2006-04-17 12:35:00,36.4,36.48,36.37,36.45,34000.0,22.7271,22.777,22.7083,22.7583,34000.0
2006-04-17 12:40:00,36.43,36.44,36.23,36.23,44800.0,22.7458,22.752,22.6209,22.6209,44800.0
2006-04-17 12:45:00,36.23,36.33,36.2,36.3,103100.0,22.6209,22.6834,22.6022,22.6646,103100.0
2006-04-17 12:50:00,36.26,36.3,36.25,36.29,42400.0,22.6397,22.6646,22.6334,22.6584,42400.0
2006-04-17 12:55:00,36.28,36.31,36.25,36.25,24300.0,22.6521,22.6709,22.6334,22.6334,24300.0
2006-04-17 13:00:00,36.25,36.35,36.25,36.32,44100.0,22.6334,22.6958,22.6334,22.6771,44100.0
2006-04-17 13:05:00,36.32,36.32,36.2,36.24,50900.0,22.6771,22.6771,22.6022,22.6272,50900.0
2006-04-17 13:10:00,36.24,36.33,36.2,36.2,44500.0,22.6272,22.6834,22.6022,22.6022,44500.0
2006-04-17 13:15:00,36.2,36.23,36.18,36.19,21800.0,22.6022,22.6209,22.5897,22.5959,21800.0
2006-04-17 13:20:00,36.2,36.27,36.15,36.26,19800.0,22.6022,22.6459,22.571,22.6397,19800.0
2006-04-17 13:25:00,36.25,36.26,36.15,36.19,59600.0,22.6334,22.6397,22.571,22.5959,59600.0
2006-04-17 13:30:00,36.19,36.27,36.19,36.26,31600.0,22.5959,22.6459,22.5959,22.6397,31600.0
2006-04-17 13:35:00,36.28,36.28,36.19,36.19,23300.0,22.6521,22.6521,22.5959,22.5959,23300.0
2006-04-17 13:40:00,36.19,36.24,36.19,36.21,20900.0,22.5959,22.6272,22.5959,22.6084,20900.0
2006-04-17 13:45:00,36.21,36.22,36.18,36.2,23700.0,22.6084,22.6147,22.5897,22.6022,23700.0
2006-04-17 13:50:00,36.21,36.21,36.1,36.14,45300.0,22.6084,22.6084,22.5398,22.5647,45300.0
2006-04-17 13:55:00,36.12,36.18,36.1,36.13,40200.0,22.5522,22.5897,22.5398,22.5585,40200.0
2006-04-17 14:00:00,36.13,36.14,36.06,36.08,41500.0,22.5585,22.5647,22.5148,22.5273,41500.0
2006-04-17 14:05:00,36.08,36.17,36.06,36.17,31800.0,22.5273,22.5835,22.5148,22.5835,31800.0
2006-04-17 14:10:00,36.17,36.2,36.14,36.2,21400.0,22.5835,22.6022,22.5647,22.6022,21400.0
2006-04-17 14:15:00,36.2,36.2,36.12,36.14,39900.0,22.6022,22.6022,22.5522,22.5647,39900.0
2006-04-17 14:20:00,36.14,36.16,36.08,36.11,40000.0,22.5647,22.5772,22.5273,22.546,40000.0
2006-04-17 14:25:00,36.09,36.14,36.09,36.13,21500.0,22.5335,22.5647,22.5335,22.5585,21500.0
2006-04-17 14:30:00,36.14,36.15,36.13,36.14,21500.0,22.5647,22.571,22.5585,22.5647,21500.0
2006-04-17 14:35:00,36.14,36.27,36.14,36.23,43000.0,22.5647,22.6459,22.5647,22.6209,43000.0
2006-04-17 14:40:00,36.23,36.23,36.17,36.19,15900.0,22.6209,22.6209,22.5835,22.5959,15900.0
2006-04-17 14:45:00,36.19,36.22,36.16,36.18,22500.0,22.5959,22.6147,22.5772,22.5897,22500.0
2006-04-17 14:50:00,36.16,36.19,36.14,36.19,25300.0,22.5772,22.5959,22.5647,22.5959,25300.0
2006-04-17 14:55:00,36.19,36.2,36.16,36.18,23800.0,22.5959,22.6022,22.5772,22.5897,23800.0
2006-04-17 15:00:00,36.17,36.27,36.17,36.27,35900.0,22.5835,22.6459,22.5835,22.6459,35900.0
2006-04-17 15:05:00,36.27,36.29,36.26,36.27,25200.0,22.6459,22.6584,22.6397,22.6459,25200.0
2006-04-17 15:10:00,36.28,36.29,36.24,36.24,39300.0,22.6521,22.6584,22.6272,22.6272,39300.0
2006-04-17 15:15:00,36.24,36.24,36.2,36.22,31300.0,22.6272,22.6272,22.6022,22.6147,31300.0
2006-04-17 15:20:00,36.21,36.23,36.2,36.21,50700.0,22.6084,22.6209,22.6022,22.6084,50700.0
2006-04-17 15:25:00,36.21,36.24,36.2,36.21,52200.0,22.6084,22.6272,22.6022,22.6084,52200.0
2006-04-17 15:30:00,36.22,36.23,36.2,36.22,38200.0,22.6147,22.6209,22.6022,22.6147,38200.0
2006-04-17 15:35:00,36.22,36.22,36.17,36.18,51700.0,22.6147,22.6147,22.5835,22.5897,51700.0
2006-04-17 15:40:00,36.18,36.25,36.17,36.25,74500.0,22.5897,22.6334,22.5835,22.6334,74500.0
2006-04-17 15:45:00,36.25,36.26,36.22,36.23,41600.0,22.6334,22.6397,22.6147,22.6209,41600.0
2006-04-17 15:50:00,36.23,36.24,36.18,36.22,57600.0,22.6209,22.6272,22.5897,22.6147,57600.0
2006-04-17 15:55:00,36.22,36.23,36.2,36.23,58300.0,22.6147,22.6209,22.6022,22.6209,58300.0
2006-04-18 09:30:00,36.62,36.74,36.52,36.56,195500.0,22.8644,22.9393,22.802,22.827,195500.0
2006-04-18 09:35:00,36.58,36.85,36.58,36.77,90700.0,22.8395,23.008,22.8395,22.9581,90700.0
2006-04-18 09:40:00,36.77,36.9,36.64,36.77,70000.0,22.9581,23.0392,22.8769,22.9581,70000.0
2006-04-18 09:45:00,36.77,36.81,36.76,36.78,268100.0,22.9581,22.9831,22.9518,22.9643,268100.0
2006-04-18 09:50:00,36.79,36.89,36.78,36.89,65300.0,22.9706,23.033,22.9643,23.033,65300.0
2006-04-18 09:55:00,36.89,36.89,36.84,36.86,114600.0,23.033,23.033,23.0018,23.0143,114600.0
2006-04-18 10:00:00,36.86,36.94,36.85,36.93,152600.0,23.0143,23.0642,23.008,23.058,152600.0
2006-04-18 10:05:00,36.88,36.97,36.88,36.96,69700.0,23.0268,23.083,23.0268,23.0767,69700.0
2006-04-18 10:10:00,36.97,36.97,36.81,36.82,59100.0,23.083,23.083,22.9831,22.9893,59100.0
2006-04-18 10:15:00,36.83,36.93,36.83,36.91,36600.0,22.9955,23.058,22.9955,23.0455,36600.0
2006-04-18 10:20:00,36.92,36.95,36.89,36.95,45100.0,23.0517,23.0705,23.033,23.0705,45100.0
2006-04-18 10:25:00,36.96,37.03,36.96,37.02,79100.0,23.0767,23.1204,23.0767,23.1142,79100.0
2006-04-18 10:30:00,37.01,37.03,36.99,37.02,91100.0,23.1079,23.1204,23.0954,23.1142,91100.0
2006-04-18 10:35:00,37.03,37.1,37.02,37.08,76800.0,23.1204,23.1641,23.1142,23.1516,76800.0
2006-04-18 10:40:00,37.08,37.1,37.04,37.05,37300.0,23.1516,23.1641,23.1267,23.1329,37300.0
2006-04-18 10:45:00,37.05,37.06,36.98,36.98,27200.0,23.1329,23.1391,23.0892,23.0892,27200.0
2006-04-18 10:50:00,36.98,37.02,36.97,37.01,45700.0,23.0892,23.1142,23.083,23.1079,45700.0
2006-04-18 10:55:00,37.01,37.02,36.93,37.0,46900.0,23.1079,23.1142,23.058,23.1017,46900.0
2006-04-18 11:00:00,37.0,37.02,36.97,36.98,37200.0,23.1017,23.1142,23.083,23.0892,37200.0
2006-04-18 11:05:00,36.99,37.02,36.94,36.97,46900.0,23.0954,23.1142,23.0642,23.083,46900.0
2006-04-18 11:10:00,36.99,36.99,36.91,36.96,24500.0,23.0954,23.0954,23.0455,23.0767,24500.0
2006-04-18 11:15:00,36.96,37.0,36.95,36.98,32700.0,23.0767,23.1017,23.0705,23.0892,32700.0
2006-04-18 11:20:00,36.98,37.0,36.95,36.98,39100.0,23.0892,23.1017,23.0705,23.0892,39100.0
2006-04-18 11:25:00,36.96,37.0,36.95,36.96,71900.0,23.0767,23.1017,23.0705,23.0767,71900.0
2006-04-18 11:30:00,36.95,36.96,36.89,36.89,50700.0,23.0705,23.0767,23.033,23.033,50700.0
2006-04-18 11:35:00,36.88,36.92,36.88,36.89,51300.0,23.0268,23.0517,23.0268,23.033,51300.0
2006-04-18 11:40:00,36.88,36.88,36.85,36.88,28200.0,23.0268,23.0268,23.008,23.0268,28200.0
2006-04-18 11:45:00,36.88,36.93,36.87,36.93,20500.0,23.0268,23.058,23.0205,23.058,20500.0
2006-04-18 11:50:00,36.9,36.97,36.9,36.91,31400.0,23.0392,23.083,23.0392,23.0455,31400.0
2006-04-18 11:55:00,36.91,36.91,36.86,36.86,34000.0,23.0455,23.0455,23.0143,23.0143,34000.0
2006-04-18 12:00:00,36.87,36.87,36.81,36.86,49800.0,23.0205,23.0205,22.9831,23.0143,49800.0
2006-04-18 12:05:00,36.87,36.88,36.79,36.83,60700.0,23.0205,23.0268,22.9706,22.9955,60700.0
2006-04-18 12:10:00,36.82,36.88,36.81,36.86,120200.0,22.9893,23.0268,22.9831,23.0143,120200.0
2006-04-18 12:15:00,36.85,36.86,36.79,36.79,53300.0,23.008,23.0143,22.9706,22.9706,53300.0
2006-04-18 12:20:00,36.79,36.83,36.79,36.81,50100.0,22.9706,22.9955,22.9706,22.9831,50100.0
2006-04-18 12:25:00,36.82,36.82,36.77,36.79,40200.0,22.9893,22.9893,22.9581,22.9706,40200.0
2006-04-18 12:30:00,36.78,36.8,36.77,36.77,30100.0,22.9643,22.9768,22.9581,22.9581,30100.0
2006-04-18 12:35:00,36.77,36.81,36.77,36.81,24100.0,22.9581,22.9831,22.9581,22.9831,24100.0
2006-04-18 12:40:00,36.8,36.8,36.77,36.78,45600.0,22.9768,22.9768,22.9581,22.9643,45600.0
2006-04-18 12:45:00,36.78,36.81,36.76,36.78,58400.0,22.9643,22.9831,22.9518,22.9643,58400.0
2006-04-18 12:50:00,36.78,36.79,36.76,36.78,31500.0,22.9643,22.9706,22.9518,22.9643,31500.0
2006-04-18 12:55:00,36.78,36.8,36.76,36.79,24400.0,22.9643,22.9768,22.9518,22.9706,24400.0
2006-04-18 13:00:00,36.78,36.8,36.74,36.77,42000.0,22.9643,22.9768,22.9393,22.9581,42000.0
2006-04-18 13:05:00,36.77,36.79,36.72,36.74,47900.0,22.9581,22.9706,22.9269,22.9393,47900.0
2006-04-18 13:10:00,36.73,36.75,36.71,36.74,32000.0,22.9331,22.9456,22.9206,22.9393,32000.0
2006-04-18 13:15:00,36.74,36.75,36.7,36.7,19800.0,22.9393,22.9456,22.9144,22.9144,19800.0
2006-04-18 13:20:00,36.72,36.72,36.65,36.66,52400.0,22.9269,22.9269,22.8832,22.8894,52400.0
2006-04-18 13:25:00,36.66,36.69,36.58,36.6,36100.0,22.8894,22.9081,22.8395,22.8519,36100.0
2006-04-18 13:30:00,36.6,36.65,36.52,36.58,63100.0,22.8519,22.8832,22.802,22.8395,63100.0
2006-04-18 13:35:00,36.58,36.61,36.54,36.6,29000.0,22.8395,22.8582,22.8145,22.8519,29000.0
2006-04-18 13:40:00,36.59,36.62,36.51,36.52,43700.0,22.8457,22.8644,22.7957,22.802,43700.0
2006-04-18 13:45:00,36.52,36.56,36.48,36.5,41500.0,22.802,22.827,22.777,22.7895,41500.0
2006-04-18 13:50:00,36.5,36.5,36.38,36.43,93600.0,22.7895,22.7895,22.7146,22.7458,93600.0
2006-04-18 13:55:00,36.43,36.43,36.31,36.34,99000.0,22.7458,22.7458,22.6709,22.6896,99000.0
2006-04-18 14:00:00,36.32,36.62,36.32,36.62,84800.0,22.6771,22.8644,22.6771,22.8644,84800.0
2006-04-18 14:05:00,36.62,36.68,36.48,36.48,98800.0,22.8644,22.9019,22.777,22.777,98800.0
2006-04-18 14:10:00,36.49,36.53,36.45,36.45,72700.0,22.7833,22.8082,22.7583,22.7583,72700.0
2006-04-18 14:15:00,36.45,36.6,36.41,36.57,51900.0,22.7583,22.8519,22.7333,22.8332,51900.0
2006-04-18 14:20:00,36.57,36.58,36.45,36.51,39400.0,22.8332,22.8395,22.7583,22.7957,39400.0
2006-04-18 14:25:00,36.53,36.56,36.51,36.54,27800.0,22.8082,22.827,22.7957,22.8145,27800.0
2006-04-18 14:30:00,36.54,36.6,36.54,36.6,44200.0,22.8145,22.8519,22.8145,22.8519,44200.0
2006-04-18 14:35:00,36.6,36.62,36.53,36.56,48400.0,22.8519,22.8644,22.8082,22.827,48400.0
2006-04-18 14:40:00,36.56,36.57,36.47,36.52,30900.0,22.827,22.8332,22.7708,22.802,30900.0
2006-04-18 14:45:00,36.51,36.54,36.45,36.45,78800.0,22.7957,22.8145,22.7583,22.7583,78800.0
2006-04-18 14:50:00,36.45,36.53,36.44,36.53,43100.0,22.7583,22.8082,22.752,22.8082,43100.0
2006-04-18 14:55:00,36.52,36.55,36.51,36.54,38600.0,22.802,22.8207,22.7957,22.8145,38600.0
2006-04-18 15:00:00,36.54,36.55,36.51,36.52,58200.0,22.8145,22.8207,22.7957,22.802,58200.0
2006-04-18 15:05:00,36.51,36.53,36.5,36.53,29700.0,22.7957,22.8082,22.7895,22.8082,29700.0
2006-04-18 15:10:00,36.53,36.7,36.53,36.69,39100.0,22.8082,22.9144,22.8082,22.9081,39100.0
2006-04-18 15:15:00,36.68,36.78,36.67,36.67,53500.0,22.9019,22.9643,22.8956,22.8956,53500.0
2006-04-18 15:20:00,36.68,36.74,36.65,36.73,39700.0,22.9019,22.9393,22.8832,22.9331,39700.0
2006-04-18 15:25:00,36.73,36.74,36.69,36.69,31600.0,22.9331,22.9393,22.9081,22.9081,31600.0
2006-04-18 15:30:00,36.7,36.8,36.68,36.79,39800.0,22.9144,22.9768,22.9019,22.9706,39800.0
2006-04-18 15:35:00,36.79,36.87,36.75,36.86,66600.0,22.9706,23.0205,22.9456,23.0143,66600.0
2006-04-18 15:40:00,36.86,36.9,36.85,36.87,51600.0,23.0143,23.0392,23.008,23.0205,51600.0
2006-04-18 15:45:00,36.87,36.87,36.75,36.77,78000.0,23.0205,23.0205,22.9456,22.9581,78000.0
2006-04-18 15:50:00,36.77,36.77,36.69,36.71,67800.0,22.9581,22.9581,22.9081,22.9206,67800.0
2006-04-18 15:55:00,36.71,36.78,36.7,36.78,111300.0,22.9206,22.9643,22.9144,22.9643,111300.0
2006-04-19 09:30:00,36.88,37.1,36.88,37.07,125600.0,23.0268,23.1641,23.0268,23.1454,125600.0
2006-04-19 09:35:00,37.1,37.18,37.03,37.17,41500.0,23.1641,23.2141,23.1204,23.2078,41500.0
2006-04-19 09:40:00,37.16,37.18,37.1,37.14,71700.0,23.2016,23.2141,23.1641,23.1891,71700.0
2006-04-19 09:45:00,37.13,37.25,37.12,37.25,82800.0,23.1829,23.2578,23.1766,23.2578,82800.0
2006-04-19 09:50:00,37.26,37.6,37.26,37.6,165300.0,23.264,23.4763,23.264,23.4763,165300.0
2006-04-19 09:55:00,37.59,37.8,37.58,37.62,170300.0,23.4701,23.6012,23.4638,23.4888,170300.0
2006-04-19 10:00:00,37.63,37.87,37.62,37.84,131700.0,23.495,23.6449,23.4888,23.6262,131700.0
2006-04-19 10:05:00,37.87,37.94,37.76,37.83,175400.0,23.6449,23.6886,23.5762,23.6199,175400.0
2006-04-19 10:10:00,37.82,37.86,37.65,37.65,69300.0,23.6137,23.6386,23.5075,23.5075,69300.0
2006-04-19 10:15:00,37.66,37.71,37.56,37.63,74600.0,23.5138,23.545,23.4513,23.495,74600.0
2006-04-19 10:20:00,37.65,37.66,37.55,37.61,51300.0,23.5075,23.5138,23.4451,23.4826,51300.0
2006-04-19 10:25:00,37.62,37.67,37.51,37.61,42900.0,23.4888,23.52,23.4201,23.4826,42900.0
2006-04-19 10:30:00,37.62,37.69,37.6,37.63,95000.0,23.4888,23.5325,23.4763,23.495,95000.0
2006-04-19 10:35:00,37.64,37.69,37.62,37.65,123100.0,23.5013,23.5325,23.4888,23.5075,123100.0
2006-04-19 10:40:00,37.67,37.73,37.66,37.72,26900.0,23.52,23.5575,23.5138,23.5512,26900.0
2006-04-19 10:45:00,37.72,37.78,37.66,37.69,43300.0,23.5512,23.5887,23.5138,23.5325,43300.0
2006-04-19 10:50:00,37.72,37.77,37.66,37.76,53200.0,23.5512,23.5825,23.5138,23.5762,53200.0
2006-04-19 10:55:00,37.75,37.87,37.74,37.82,54500.0,23.57,23.6449,23.5637,23.6137,54500.0
2006-04-19 11:00:00,37.81,37.89,37.79,37.89,66200.0,23.6074,23.6574,23.5949,23.6574,66200.0
2006-04-19 11:05:00,37.9,37.94,37.89,37.91,44500.0,23.6636,23.6886,23.6574,23.6699,44500.0
2006-04-19 11:10:00,37.91,37.95,37.9,37.94,35100.0,23.6699,23.6948,23.6636,23.6886,35100.0
2006-04-19 11:15:00,37.94,37.95,37.85,37.87,47400.0,23.6886,23.6948,23.6324,23.6449,47400.0
2006-04-19 11:20:00,37.87,37.96,37.85,37.96,33100.0,23.6449,23.7011,23.6324,23.7011,33100.0
2006-04-19 11:25:00,37.96,37.97,37.92,37.95,43400.0,23.7011,23.7073,23.6761,23.6948,43400.0
2006-04-19 11:30:00,37.95,37.97,37.95,37.95,51400.0,23.6948,23.7073,23.6948,23.6948,51400.0
2006-04-19 11:35:00,37.95,37.99,37.95,37.97,105700.0,23.6948,23.7198,23.6948,23.7073,105700.0
2006-04-19 11:40:00,37.97,38.1,37.96,38.09,130400.0,23.7073,23.7885,23.7011,23.7822,130400.0
2006-04-19 11:45:00,38.09,38.1,37.98,38.0,59500.0,23.7822,23.7885,23.7136,23.7261,59500.0
2006-04-19 11:50:00,38.01,38.04,37.98,38.0,30200.0,23.7323,23.751,23.7136,23.7261,30200.0
2006-04-19 11:55:00,38.0,38.03,37.98,38.0,35800.0,23.7261,23.7448,23.7136,23.7261,35800.0
2006-04-19 12:00:00,38.0,38.02,38.0,38.01,25500.0,23.7261,23.7385,23.7261,23.7323,25500.0
2006-04-19 12:05:00,38.02,38.03,38.0,38.03,95700.0,23.7385,23.7448,23.7261,23.7448,95700.0
2006-04-19 12:10:00,38.03,38.05,38.01,38.02,49100.0,23.7448,23.7573,23.7323,23.7385,49100.0
2006-04-19 12:15:00,38.01,38.03,37.96,37.97,24000.0,23.7323,23.7448,23.7011,23.7073,24000.0
2006-04-19 12:20:00,37.98,38.05,37.96,38.04,41400.0,23.7136,23.7573,23.7011,23.751,41400.0
2006-04-19 12:25:00,38.04,38.05,38.01,38.02,38500.0,23.751,23.7573,23.7323,23.7385,38500.0
2006-04-19 12:30:00,38.01,38.02,37.96,38.0,25200.0,23.7323,23.7385,23.7011,23.7261,25200.0
2006-04-19 12:35:00,38.0,38.03,37.99,38.03,28000.0,23.7261,23.7448,23.7198,23.7448,28000.0
2006-04-19 12:40:00,38.01,38.03,38.0,38.03,37900.0,23.7323,23.7448,23.7261,23.7448,37900.0
2006-04-19 12:45:00,38.03,38.09,38.02,38.06,60200.0,23.7448,23.7822,23.7385,23.7635,60200.0
2006-04-19 12:50:00,38.07,38.1,38.05,38.05,39400.0,23.7698,23.7885,23.7573,23.7573,39400.0
2006-04-19 12:55:00,38.05,38.05,37.97,37.97,129000.0,23.7573,23.7573,23.7073,23.7073,129000.0
2006-04-19 13:00:00,37.99,38.0,37.96,37.97,46600.0,23.7198,23.7261,23.7011,23.7073,46600.0
2006-04-19 13:05:00,37.97,37.99,37.94,37.99,39200.0,23.7073,23.7198,23.6886,23.7198,39200.0
2006-04-19 13:10:00,38.0,38.0,37.98,37.99,40700.0,23.7261,23.7261,23.7136,23.7198,40700.0
2006-04-19 13:15:00,38.0,38.0,37.95,37.95,43400.0,23.7261,23.7261,23.6948,23.6948,43400.0
2006-04-19 13:20:00,37.96,38.0,37.94,38.0,56800.0,23.7011,23.7261,23.6886,23.7261,56800.0
2006-04-19 13:25:00,38.0,38.0,37.93,37.96,24000.0,23.7261,23.7261,23.6824,23.7011,24000.0
2006-04-19 13:30:00,37.96,37.99,37.95,37.96,23100.0,23.7011,23.7198,23.6948,23.7011,23100.0
2006-04-19 13:35:00,37.97,37.97,37.93,37.93,38100.0,23.7073,23.7073,23.6824,23.6824,38100.0
2006-04-19 13:40:00,37.93,37.98,37.92,37.94,17100.0,23.6824,23.7136,23.6761,23.6886,17100.0
2006-04-19 13:45:00,37.93,37.94,37.9,37.91,18900.0,23.6824,23.6886,23.6636,23.6699,18900.0
2006-04-19 13:50:00,37.91,37.93,37.84,37.84,30300.0,23.6699,23.6824,23.6262,23.6262,30300.0
2006-04-19 13:55:00,37.85,37.92,37.82,37.83,44000.0,23.6324,23.6761,23.6137,23.6199,44000.0
2006-04-19 14:00:00,37.85,37.94,37.84,37.91,24200.0,23.6324,23.6886,23.6262,23.6699,24200.0
2006-04-19 14:05:00,37.92,37.92,37.85,37.86,51700.0,23.6761,23.6761,23.6324,23.6386,51700.0
2006-04-19 14:10:00,37.86,37.88,37.81,37.81,54800.0,23.6386,23.6511,23.6074,23.6074,54800.0
2006-04-19 14:15:00,37.82,37.82,37.72,37.74,50600.0,23.6137,23.6137,23.5512,23.5637,50600.0
2006-04-19 14:20:00,37.73,37.75,37.69,37.69,73500.0,23.5575,23.57,23.5325,23.5325,73500.0
2006-04-19 14:25:00,37.69,37.75,37.69,37.75,112100.0,23.5325,23.57,23.5325,23.57,112100.0
2006-04-19 14:30:00,37.75,37.78,37.71,37.71,22100.0,23.57,23.5887,23.545,23.545,22100.0
2006-04-19 14:35:00,37.7,37.72,37.67,37.68,52000.0,23.5387,23.5512,23.52,23.5263,52000.0
2006-04-19 14:40:00,37.67,37.73,37.67,37.68,53900.0,23.52,23.5575,23.52,23.5263,53900.0
2006-04-19 14:45:00,37.69,37.7,37.65,37.66,20800.0,23.5325,23.5387,23.5075,23.5138,20800.0
2006-04-19 14:50:00,37.66,37.7,37.65,37.68,23400.0,23.5138,23.5387,23.5075,23.5263,23400.0
2006-04-19 14:55:00,37.68,37.72,37.66,37.68,33200.0,23.5263,23.5512,23.5138,23.5263,33200.0
2006-04-19 15:00:00,37.66,37.68,37.64,37.65,18200.0,23.5138,23.5263,23.5013,23.5075,18200.0
2006-04-19 15:05:00,37.65,37.66,37.61,37.64,20200.0,23.5075,23.5138,23.4826,23.5013,20200.0
2006-04-19 15:10:00,37.64,37.64,37.6,37.62,42700.0,23.5013,23.5013,23.4763,23.4888,42700.0
2006-04-19 15:15:00,37.61,37.61,37.54,37.56,33800.0,23.4826,23.4826,23.4388,23.4513,33800.0
2006-04-19 15:20:00,37.56,37.57,37.51,37.53,38400.0,23.4513,23.4576,23.4201,23.4326,38400.0
2006-04-19 15:25:00,37.53,37.55,37.48,37.5,68300.0,23.4326,23.4451,23.4014,23.4139,68300.0
2006-04-19 15:30:00,37.51,37.52,37.49,37.5,14100.0,23.4201,23.4264,23.4076,23.4139,14100.0
2006-04-19 15:35:00,37.5,37.59,37.5,37.58,38900.0,23.4139,23.4701,23.4139,23.4638,38900.0
2006-04-19 15:40:00,37.58,37.67,37.57,37.67,32800.0,23.4638,23.52,23.4576,23.52,32800.0
2006-04-19 15:45:00,37.67,37.83,37.67,37.83,107500.0,23.52,23.6199,23.52,23.6199,107500.0
2006-04-19 15:50:00,37.83,37.89,37.77,37.79,82000.0,23.6199,23.6574,23.5825,23.5949,82000.0
2006-04-19 15:55:00,37.79,37.79,37.68,37.71,74900.0,23.5949,23.5949,23.5263,23.545,74900.0
2006-04-20 09:30:00,38.03,38.05,37.8,37.81,162800.0,23.7448,23.7573,23.6012,23.6074,162800.0
2006-04-20 09:35:00,37.81,38.03,37.8,37.99,60300.0,23.6074,23.7448,23.6012,23.7198,60300.0
2006-04-20 09:40:00,37.99,38.0,37.83,37.85,60800.0,23.7198,23.7261,23.6199,23.6324,60800.0
2006-04-20 09:45:00,37.89,37.92,37.77,37.92,45900.0,23.6574,23.6761,23.5825,23.6761,45900.0
2006-04-20 09:50:00,37.91,37.94,37.8,37.8,36800.0,23.6699,23.6886,23.6012,23.6012,36800.0
2006-04-20 09:55:00,37.8,38.0,37.79,37.89,70900.0,23.6012,23.7261,23.5949,23.6574,70900.0
2006-04-20 10:00:00,37.9,38.03,37.89,38.0,69800.0,23.6636,23.7448,23.6574,23.7261,69800.0
2006-04-20 10:05:00,38.01,38.05,37.87,37.89,65800.0,23.7323,23.7573,23.6449,23.6574,65800.0
2006-04-20 10:10:00,37.89,37.98,37.86,37.96,33200.0,23.6574,23.7136,23.6386,23.7011,33200.0
2006-04-20 10:15:00,37.98,38.02,37.9,37.95,38100.0,23.7136,23.7385,23.6636,23.6948,38100.0
2006-04-20 10:20:00,37.95,38.03,37.95,38.03,24700.0,23.6948,23.7448,23.6948,23.7448,24700.0
2006-04-20 10:25:00,38.01,38.06,38.01,38.03,39600.0,23.7323,23.7635,23.7323,23.7448,39600.0
2006-04-20 10:30:00,38.02,38.04,37.96,38.0,47600.0,23.7385,23.751,23.7011,23.7261,47600.0
2006-04-20 10:35:00,37.97,38.03,37.96,37.97,40500.0,23.7073,23.7448,23.7011,23.7073,40500.0
2006-04-20 10:40:00,37.99,37.99,37.92,37.96,28900.0,23.7198,23.7198,23.6761,23.7011,28900.0
2006-04-20 10:45:00,37.95,37.95,37.84,37.85,25700.0,23.6948,23.6948,23.6262,23.6324,25700.0
2006-04-20 10:50:00,37.85,37.9,37.62,37.62,51800.0,23.6324,23.6636,23.4888,23.4888,51800.0
2006-04-20 10:55:00,37.62,37.72,37.59,37.69,53100.0,23.4888,23.5512,23.4701,23.5325,53100.0
2006-04-20 11:00:00,37.68,37.68,37.5,37.5,90000.0,23.5263,23.5263,23.4139,23.4139,90000.0
2006-04-20 11:05:00,37.51,37.51,37.35,37.35,89000.0,23.4201,23.4201,23.3202,23.3202,89000.0
2006-04-20 11:10:00,37.34,37.35,37.2,37.2,88600.0,23.314,23.3202,23.2266,23.2266,88600.0
2006-04-20 11:15:00,37.21,37.29,37.06,37.08,72800.0,23.2328,23.2828,23.1391,23.1516,72800.0
2006-04-20 11:20:00,37.1,37.16,37.01,37.02,66600.0,23.1641,23.2016,23.1079,23.1142,66600.0
2006-04-20 11:25:00,37.03,37.07,37.01,37.04,68400.0,23.1204,23.1454,23.1079,23.1267,68400.0
2006-04-20 11:30:00,37.05,37.13,37.03,37.11,44300.0,23.1329,23.1829,23.1204,23.1704,44300.0
2006-04-20 11:35:00,37.1,37.14,37.06,37.07,31300.0,23.1641,23.1891,23.1391,23.1454,31300.0
2006-04-20 11:40:00,37.08,37.12,37.02,37.09,33700.0,23.1516,23.1766,23.1142,23.1579,33700.0
2006-04-20 11:45:00,37.1,37.12,37.02,37.02,34600.0,23.1641,23.1766,23.1142,23.1142,34600.0
2006-04-20 11:50:00,37.02,37.05,36.98,36.98,46600.0,23.1142,23.1329,23.0892,23.0892,46600.0
2006-04-20 11:55:00,36.97,36.99,36.95,36.96,40200.0,23.083,23.0954,23.0705,23.0767,40200.0
2006-04-20 12:00:00,36.96,36.98,36.85,36.89,46300.0,23.0767,23.0892,23.008,23.033,46300.0
2006-04-20 12:05:00,36.89,36.94,36.88,36.9,29600.0,23.033,23.0642,23.0268,23.0392,29600.0
2006-04-20 12:10:00,36.92,36.94,36.86,36.87,27600.0,23.0517,23.0642,23.0143,23.0205,27600.0
2006-04-20 12:15:00,36.9,37.05,36.88,37.04,67500.0,23.0392,23.1329,23.0268,23.1267,67500.0
2006-04-20 12:20:00,37.04,37.04,36.93,36.93,37000.0,23.1267,23.1267,23.058,23.058,37000.0
2006-04-20 12:25:00,36.94,37.03,36.94,37.01,24300.0,23.0642,23.1204,23.0642,23.1079,24300.0
2006-04-20 12:30:00,37.01,37.05,36.98,36.99,27200.0,23.1079,23.1329,23.0892,23.0954,27200.0
2006-04-20 12:35:00,37.0,37.03,36.99,37.02,42400.0,23.1017,23.1204,23.0954,23.1142,42400.0
2006-04-20 12:40:00,37.02,37.07,37.01,37.06,25800.0,23.1142,23.1454,23.1079,23.1391,25800.0
2006-04-20 12:45:00,37.06,37.11,37.04,37.1,29700.0,23.1391,23.1704,23.1267,23.1641,29700.0
2006-04-20 12:50:00,37.1,37.1,37.08,37.1,14300.0,23.1641,23.1641,23.1516,23.1641,14300.0
2006-04-20 12:55:00,37.07,37.1,37.06,37.09,50700.0,23.1454,23.1641,23.1391,23.1579,50700.0
2006-04-20 13:00:00,37.09,37.13,37.08,37.13,44600.0,23.1579,23.1829,23.1516,23.1829,44600.0
2006-04-20 13:05:00,37.14,37.22,37.13,37.2,40300.0,23.1891,23.239,23.1829,23.2266,40300.0
2006-04-20 13:10:00,37.2,37.2,37.11,37.11,26300.0,23.2266,23.2266,23.1704,23.1704,26300.0
2006-04-20 13:15:00,37.13,37.2,37.12,37.19,18400.0,23.1829,23.2266,23.1766,23.2203,18400.0
2006-04-20 13:20:00,37.19,37.21,37.1,37.14,14200.0,23.2203,23.2328,23.1641,23.1891,14200.0
2006-04-20 13:25:00,37.13,37.18,37.11,37.18,18900.0,23.1829,23.2141,23.1704,23.2141,18900.0
2006-04-20 13:30:00,37.15,37.2,37.14,37.2,12500.0,23.1953,23.2266,23.1891,23.2266,12500.0
2006-04-20 13:35:00,37.21,37.23,37.17,37.17,11600.0,23.2328,23.2453,23.2078,23.2078,11600.0
2006-04-20 13:40:00,37.19,37.21,37.17,37.19,24200.0,23.2203,23.2328,23.2078,23.2203,24200.0
2006-04-20 13:45:00,37.19,37.21,37.17,37.18,11400.0,23.2203,23.2328,23.2078,23.2141,11400.0
2006-04-20 13:50:00,37.19,37.24,37.17,37.24,15500.0,23.2203,23.2515,23.2078,23.2515,15500.0
2006-04-20 13:55:00,37.24,37.25,37.23,37.25,17100.0,23.2515,23.2578,23.2453,23.2578,17100.0
2006-04-20 14:00:00,37.24,37.28,37.22,37.25,40400.0,23.2515,23.2765,23.239,23.2578,40400.0
2006-04-20 14:05:00,37.26,37.31,37.25,37.31,25700.0,23.264,23.2952,23.2578,23.2952,25700.0
2006-04-20 14:10:00,37.3,37.32,37.26,37.32,17100.0,23.289,23.3015,23.264,23.3015,17100.0
2006-04-20 14:15:00,37.3,37.33,37.23,37.23,21100.0,23.289,23.3077,23.2453,23.2453,21100.0
2006-04-20 14:20:00,37.25,37.29,37.24,37.29,11100.0,23.2578,23.2828,23.2515,23.2828,11100.0
2006-04-20 14:25:00,37.29,37.34,37.27,37.33,16000.0,23.2828,23.314,23.2703,23.3077,16000.0
2006-04-20 14:30:00,37.32,37.36,37.31,37.36,23500.0,23.3015,23.3265,23.2952,23.3265,23500.0
2006-04-20 14:35:00,37.38,37.38,37.25,37.25,23700.0,23.3389,23.3389,23.2578,23.2578,23700.0
2006-04-20 14:40:00,37.26,37.29,37.23,37.26,23800.0,23.264,23.2828,23.2453,23.264,23800.0
2006-04-20 14:45:00,37.27,37.27,37.22,37.24,24700.0,23.2703,23.2703,23.239,23.2515,24700.0
2006-04-20 14:50:00,37.23,37.26,37.2,37.26,37600.0,23.2453,23.264,23.2266,23.264,37600.0
2006-04-20 14:55:00,37.27,37.31,37.23,37.28,16200.0,23.2703,23.2952,23.2453,23.2765,16200.0
2006-04-20 15:00:00,37.27,37.28,37.24,37.26,15100.0,23.2703,23.2765,23.2515,23.264,15100.0
2006-04-20 15:05:00,37.25,37.32,37.24,37.31,38600.0,23.2578,23.3015,23.2515,23.2952,38600.0
2006-04-20 15:10:00,37.29,37.31,37.26,37.27,17600.0,23.2828,23.2952,23.264,23.2703,17600.0
2006-04-20 15:15:00,37.28,37.29,37.26,37.27,27500.0,23.2765,23.2828,23.264,23.2703,27500.0
2006-04-20 15:20:00,37.27,37.31,37.27,37.31,66100.0,23.2703,23.2952,23.2703,23.2952,66100.0
2006-04-20 15:25:00,37.31,37.34,37.31,37.34,29400.0,23.2952,23.314,23.2952,23.314,29400.0
2006-04-20 15:30:00,37.34,37.35,37.22,37.22,41300.0,23.314,23.3202,23.239,23.239,41300.0
2006-04-20 15:35:00,37.25,37.3,37.22,37.3,59300.0,23.2578,23.289,23.239,23.289,59300.0
2006-04-20 15:40:00,37.3,37.32,37.29,37.31,62000.0,23.289,23.3015,23.2828,23.2952,62000.0
2006-04-20 15:45:00,37.3,37.36,37.3,37.35,44900.0,23.289,23.3265,23.289,23.3202,44900.0
2006-04-20 15:50:00,37.35,37.36,37.3,37.31,38800.0,23.3202,23.3265,23.289,23.2952,38800.0
2006-04-20 15:55:00,37.31,37.33,37.28,37.3,81800.0,23.2952,23.3077,23.2765,23.289,81800.0
2006-04-21 09:30:00,37.68,37.88,37.67,37.78,305000.0,23.5263,23.6511,23.52,23.5887,305000.0
2006-04-21 09:35:00,37.76,37.84,37.62,37.81,73200.0,23.5762,23.6262,23.4888,23.6074,73200.0
2006-04-21 09:40:00,37.8,37.83,37.6,37.68,37500.0,23.6012,23.6199,23.4763,23.5263,37500.0
2006-04-21 09:45:00,37.66,37.67,37.61,37.67,49700.0,23.5138,23.52,23.4826,23.52,49700.0
2006-04-21 09:50:00,37.67,37.78,37.66,37.68,59600.0,23.52,23.5887,23.5138,23.5263,59600.0
2006-04-21 09:55:00,37.71,37.77,37.67,37.77,43800.0,23.545,23.5825,23.52,23.5825,43800.0
2006-04-21 10:00:00,37.8,37.86,37.74,37.85,32800.0,23.6012,23.6386,23.5637,23.6324,32800.0
2006-04-21 10:05:00,37.86,37.88,37.78,37.88,30000.0,23.6386,23.6511,23.5887,23.6511,30000.0
2006-04-21 10:10:00,37.89,38.0,37.88,37.94,49600.0,23.6574,23.7261,23.6511,23.6886,49600.0
2006-04-21 10:15:00,37.95,37.99,37.92,37.98,16800.0,23.6948,23.7198,23.6761,23.7136,16800.0
2006-04-21 10:20:00,37.98,37.98,37.85,37.88,26200.0,23.7136,23.7136,23.6324,23.6511,26200.0
2006-04-21 10:25:00,37.88,37.89,37.78,37.85,30800.0,23.6511,23.6574,23.5887,23.6324,30800.0
2006-04-21 10:30:00,37.85,37.98,37.81,37.98,35100.0,23.6324,23.7136,23.6074,23.7136,35100.0
2006-04-21 10:35:00,37.97,37.97,37.93,37.93,26000.0,23.7073,23.7073,23.6824,23.6824,26000.0
2006-04-21 10:40:00,37.93,37.98,37.9,37.94,26600.0,23.6824,23.7136,23.6636,23.6886,26600.0
2006-04-21 10:45:00,37.93,37.98,37.89,37.97,24700.0,23.6824,23.7136,23.6574,23.7073,24700.0
2006-04-21 10:50:00,37.96,38.0,37.93,38.0,19700.0,23.7011,23.7261,23.6824,23.7261,19700.0
2006-04-21 10:55:00,38.0,38.0,37.95,37.96,25600.0,23.7261,23.7261,23.6948,23.7011,25600.0
2006-04-21 11:00:00,37.98,38.0,37.93,37.98,27900.0,23.7136,23.7261,23.6824,23.7136,27900.0
2006-04-21 11:05:00,37.98,38.0,37.95,38.0,65700.0,23.7136,23.7261,23.6948,23.7261,65700.0
2006-04-21 11:10:00,38.0,38.0,37.84,37.9,27700.0,23.7261,23.7261,23.6262,23.6636,27700.0
2006-04-21 11:15:00,37.9,37.95,37.9,37.93,43700.0,23.6636,23.6948,23.6636,23.6824,43700.0
2006-04-21 11:20:00,37.92,38.0,37.91,38.0,52500.0,23.6761,23.7261,23.6699,23.7261,52500.0
2006-04-21 11:25:00,38.0,38.07,37.99,38.0,159600.0,23.7261,23.7698,23.7198,23.7261,159600.0
2006-04-21 11:30:00,38.02,38.05,38.0,38.01,21100.0,23.7385,23.7573,23.7261,23.7323,21100.0
2006-04-21 11:35:00,38.0,38.05,38.0,38.05,11000.0,23.7261,23.7573,23.7261,23.7573,11000.0
2006-04-21 11:40:00,38.04,38.07,38.02,38.06,43000.0,23.751,23.7698,23.7385,23.7635,43000.0
2006-04-21 11:45:00,38.06,38.15,38.06,38.13,54200.0,23.7635,23.8197,23.7635,23.8072,54200.0
2006-04-21 11:50:00,38.13,38.16,38.05,38.11,30700.0,23.8072,23.826,23.7573,23.7947,30700.0
2006-04-21 11:55:00,38.11,38.11,38.04,38.05,60200.0,23.7947,23.7947,23.751,23.7573,60200.0
2006-04-21 12:00:00,38.04,38.06,37.9,37.95,48800.0,23.751,23.7635,23.6636,23.6948,48800.0
2006-04-21 12:05:00,37.95,38.03,37.87,38.0,55700.0,23.6948,23.7448,23.6449,23.7261,55700.0
2006-04-21 12:10:00,38.0,38.02,38.0,38.0,6800.0,23.7261,23.7385,23.7261,23.7261,6800.0
2006-04-21 12:15:00,37.99,38.02,37.95,38.02,23800.0,23.7198,23.7385,23.6948,23.7385,23800.0
2006-04-21 12:20:00,38.01,38.05,38.01,38.05,31700.0,23.7323,23.7573,23.7323,23.7573,31700.0
2006-04-21 12:25:00,38.05,38.06,38.02,38.06,45400.0,23.7573,23.7635,23.7385,23.7635,45400.0
2006-04-21 12:30:00,38.04,38.1,38.04,38.1,14800.0,23.751,23.7885,23.751,23.7885,14800.0
2006-04-21 12:35:00,38.08,38.09,38.05,38.07,28400.0,23.776,23.7822,23.7573,23.7698,28400.0
2006-04-21 12:40:00,38.08,38.11,38.08,38.1,70300.0,23.776,23.7947,23.776,23.7885,70300.0
2006-04-21 12:45:00,38.09,38.15,38.09,38.15,14100.0,23.7822,23.8197,23.7822,23.8197,14100.0
2006-04-21 12:50:00,38.15,38.17,38.14,38.15,24300.0,23.8197,23.8322,23.8135,23.8197,24300.0
2006-04-21 12:55:00,38.15,38.15,38.1,38.1,39000.0,23.8197,23.8197,23.7885,23.7885,39000.0
2006-04-21 13:00:00,38.09,38.1,38.05,38.09,44200.0,23.7822,23.7885,23.7573,23.7822,44200.0
2006-04-21 13:05:00,38.09,38.12,38.06,38.1,39900.0,23.7822,23.801,23.7635,23.7885,39900.0
2006-04-21 13:10:00,38.1,38.13,38.08,38.13,26300.0,23.7885,23.8072,23.776,23.8072,26300.0
2006-04-21 13:15:00,38.12,38.14,38.09,38.1,39200.0,23.801,23.8135,23.7822,23.7885,39200.0
2006-04-21 13:20:00,38.11,38.15,38.08,38.09,24800.0,23.7947,23.8197,23.776,23.7822,24800.0
2006-04-21 13:25:00,38.09,38.14,38.07,38.14,38000.0,23.7822,23.8135,23.7698,23.8135,38000.0
2006-04-21 13:30:00,38.14,38.2,38.13,38.15,51300.0,23.8135,23.8509,23.8072,23.8197,51300.0
2006-04-21 13:35:00,38.16,38.18,38.11,38.14,34500.0,23.826,23.8384,23.7947,23.8135,34500.0
2006-04-21 13:40:00,38.12,38.13,38.06,38.08,42300.0,23.801,23.8072,23.7635,23.776,42300.0
2006-04-21 13:45:00,38.09,38.09,37.95,37.96,39400.0,23.7822,23.7822,23.6948,23.7011,39400.0
2006-04-21 13:50:00,37.96,37.96,37.94,37.96,28800.0,23.7011,23.7011,23.6886,23.7011,28800.0
2006-04-21 13:55:00,37.95,38.01,37.94,38.01,44000.0,23.6948,23.7323,23.6886,23.7323,44000.0
2006-04-21 14:00:00,38.01,38.05,37.99,38.02,66100.0,23.7323,23.7573,23.7198,23.7385,66100.0
2006-04-21 14:05:00,38.04,38.05,37.97,37.97,90800.0,23.751,23.7573,23.7073,23.7073,90800.0
2006-04-21 14:10:00,37.98,37.98,37.92,37.96,53400.0,23.7136,23.7136,23.6761,23.7011,53400.0
2006-04-21 14:15:00,37.96,37.99,37.92,37.95,49600.0,23.7011,23.7198,23.6761,23.6948,49600.0
2006-04-21 14:20:00,37.95,37.95,37.88,37.9,39500.0,23.6948,23.6948,23.6511,23.6636,39500.0
2006-04-21 14:25:00,37.89,37.93,37.86,37.93,57800.0,23.6574,23.6824,23.6386,23.6824,57800.0
2006-04-21 14:30:00,37.92,37.93,37.89,37.89,45900.0,23.6761,23.6824,23.6574,23.6574,45900.0
2006-04-21 14:35:00,37.89,37.94,37.85,37.94,35800.0,23.6574,23.6886,23.6324,23.6886,35800.0
2006-04-21 14:40:00,37.9,37.92,37.83,37.83,26000.0,23.6636,23.6761,23.6199,23.6199,26000.0
2006-04-21 14:45:00,37.84,37.89,37.75,37.87,111900.0,23.6262,23.6574,23.57,23.6449,111900.0
2006-04-21 14:50:00,37.88,37.92,37.87,37.91,45100.0,23.6511,23.6761,23.6449,23.6699,45100.0
2006-04-21 14:55:00,37.91,37.91,37.81,37.81,36000.0,23.6699,23.6699,23.6074,23.6074,36000.0
2006-04-21 15:00:00,37.81,37.86,37.78,37.86,24700.0,23.6074,23.6386,23.5887,23.6386,24700.0
2006-04-21 15:05:00,37.85,37.88,37.77,37.77,22100.0,23.6324,23.6511,23.5825,23.5825,22100.0
2006-04-21 15:10:00,37.77,37.78,37.72,37.72,39800.0,23.5825,23.5887,23.5512,23.5512,39800.0
2006-04-21 15:15:00,37.72,37.73,37.7,37.73,26900.0,23.5512,23.5575,23.5387,23.5575,26900.0
2006-04-21 15:20:00,37.73,37.74,37.68,37.68,27300.0,23.5575,23.5637,23.5263,23.5263,27300.0
2006-04-21 15:25:00,37.69,37.7,37.65,37.69,16500.0,23.5325,23.5387,23.5075,23.5325,16500.0
2006-04-21 15:30:00,37.7,37.76,37.69,37.71,36200.0,23.5387,23.5762,23.5325,23.545,36200.0
2006-04-21 15:35:00,37.71,37.72,37.67,37.7,47100.0,23.545,23.5512,23.52,23.5387,47100.0
2006-04-21 15:40:00,37.7,37.75,37.67,37.7,78700.0,23.5387,23.57,23.52,23.5387,78700.0
2006-04-21 15:45:00,37.7,37.75,37.65,37.74,84900.0,23.5387,23.57,23.5075,23.5637,84900.0
2006-04-21 15:50:00,37.74,37.82,37.74,37.8,54300.0,23.5637,23.6137,23.5637,23.6012,54300.0
2006-04-21 15:55:00,37.81,37.86,37.8,37.86,151800.0,23.6074,23.6386,23.6012,23.6386,151800.0
2006-04-24 09:30:00,38.24,38.38,38.13,38.23,292100.0,23.8759,23.9633,23.8072,23.8697,292100.0
2006-04-24 09:35:00,38.25,38.26,38.17,38.21,94900.0,23.8821,23.8884,23.8322,23.8572,94900.0
2006-04-24 09:40:00,38.21,38.22,38.12,38.17,66800.0,23.8572,23.8634,23.801,23.8322,66800.0
2006-04-24 09:45:00,38.17,38.24,38.1,38.1,96900.0,23.8322,23.8759,23.7885,23.7885,96900.0
2006-04-24 09:50:00,38.11,38.16,38.07,38.14,66000.0,23.7947,23.826,23.7698,23.8135,66000.0
2006-04-24 09:55:00,38.14,38.14,38.0,38.04,72000.0,23.8135,23.8135,23.7261,23.751,72000.0
2006-04-24 10:00:00,38.05,38.07,38.0,38.02,147100.0,23.7573,23.7698,23.7261,23.7385,147100.0
2006-04-24 10:05:00,38.0,38.16,38.0,38.15,53100.0,23.7261,23.826,23.7261,23.8197,53100.0
2006-04-24 10:10:00,38.15,38.27,38.15,38.25,148900.0,23.8197,23.8946,23.8197,23.8821,148900.0
2006-04-24 10:15:00,38.27,38.32,38.23,38.31,61400.0,23.8946,23.9259,23.8697,23.9196,61400.0
2006-04-24 10:20:00,38.31,38.49,38.3,38.41,187700.0,23.9196,24.032,23.9134,23.982,187700.0
2006-04-24 10:25:00,38.42,38.47,38.36,38.4,47900.0,23.9883,24.0195,23.9508,23.9758,47900.0
2006-04-24 10:30:00,38.39,38.47,38.2,38.46,128400.0,23.9696,24.0195,23.8509,24.0133,128400.0
2006-04-24 10:35:00,38.46,38.47,38.42,38.43,46500.0,24.0133,24.0195,23.9883,23.9945,46500.0
2006-04-24 10:40:00,38.42,38.43,38.3,38.31,95500.0,23.9883,23.9945,23.9134,23.9196,95500.0
2006-04-24 10:45:00,38.32,38.35,38.3,38.31,60400.0,23.9259,23.9446,23.9134,23.9196,60400.0
2006-04-24 10:50:00,38.32,38.36,38.24,38.31,91200.0,23.9259,23.9508,23.8759,23.9196,91200.0
2006-04-24 10:55:00,38.32,38.35,38.3,38.35,35000.0,23.9259,23.9446,23.9134,23.9446,35000.0
2006-04-24 11:00:00,38.35,38.38,38.31,38.32,44800.0,23.9446,23.9633,23.9196,23.9259,44800.0
2006-04-24 11:05:00,38.32,38.34,38.3,38.34,40500.0,23.9259,23.9383,23.9134,23.9383,40500.0
2006-04-24 11:10:00,38.33,38.49,38.32,38.49,58900.0,23.9321,24.032,23.9259,24.032,58900.0
2006-04-24 11:15:00,38.49,38.5,38.46,38.48,59300.0,24.032,24.0382,24.0133,24.0258,59300.0
2006-04-24 11:20:00,38.46,38.47,38.41,38.41,80500.0,24.0133,24.0195,23.982,23.982,80500.0
2006-04-24 11:25:00,38.44,38.58,38.43,38.52,99900.0,24.0008,24.0882,23.9945,24.0507,99900.0
2006-04-24 11:30:00,38.55,38.59,38.51,38.55,54000.0,24.0695,24.0944,24.0445,24.0695,54000.0
2006-04-24 11:35:00,38.56,38.6,38.52,38.54,36300.0,24.0757,24.1007,24.0507,24.0632,36300.0
2006-04-24 11:40:00,38.55,38.55,38.38,38.38,38400.0,24.0695,24.0695,23.9633,23.9633,38400.0
2006-04-24 11:45:00,38.38,38.39,38.29,38.36,74600.0,23.9633,23.9696,23.9071,23.9508,74600.0
2006-04-24 11:50:00,38.37,38.46,38.33,38.33,46200.0,23.9571,24.0133,23.9321,23.9321,46200.0
2006-04-24 11:55:00,38.35,38.4,38.34,38.35,40100.0,23.9446,23.9758,23.9383,23.9446,40100.0
2006-04-24 12:00:00,38.34,38.35,38.3,38.35,75700.0,23.9383,23.9446,23.9134,23.9446,75700.0
2006-04-24 12:05:00,38.35,38.35,38.31,38.33,25200.0,23.9446,23.9446,23.9196,23.9321,25200.0
2006-04-24 12:10:00,38.33,38.34,38.3,38.33,20600.0,23.9321,23.9383,23.9134,23.9321,20600.0
2006-04-24 12:15:00,38.34,38.37,38.32,38.37,41400.0,23.9383,23.9571,23.9259,23.9571,41400.0
2006-04-24 12:20:00,38.38,38.41,38.37,38.41,32900.0,23.9633,23.982,23.9571,23.982,32900.0
2006-04-24 12:25:00,38.41,38.41,38.35,38.35,34900.0,23.982,23.982,23.9446,23.9446,34900.0
2006-04-24 12:30:00,38.36,38.36,38.32,38.35,17400.0,23.9508,23.9508,23.9259,23.9446,17400.0
2006-04-24 12:35:00,38.35,38.35,38.34,38.34,9700.0,23.9446,23.9446,23.9383,23.9383,9700.0
2006-04-24 12:40:00,38.35,38.35,38.31,38.34,39300.0,23.9446,23.9446,23.9196,23.9383,39300.0
2006-04-24 12:45:00,38.34,38.38,38.33,38.37,18800.0,23.9383,23.9633,23.9321,23.9571,18800.0
2006-04-24 12:50:00,38.37,38.39,38.35,38.37,16800.0,23.9571,23.9696,23.9446,23.9571,16800.0
2006-04-24 12:55:00,38.37,38.41,38.36,38.4,29700.0,23.9571,23.982,23.9508,23.9758,29700.0
2006-04-24 13:00:00,38.4,38.4,38.33,38.34,14800.0,23.9758,23.9758,23.9321,23.9383,14800.0
2006-04-24 13:05:00,38.34,38.4,38.33,38.35,36300.0,23.9383,23.9758,23.9321,23.9446,36300.0
2006-04-24 13:10:00,38.34,38.38,38.3,38.31,17300.0,23.9383,23.9633,23.9134,23.9196,17300.0
2006-04-24 13:15:00,38.31,38.33,38.31,38.33,21900.0,23.9196,23.9321,23.9196,23.9321,21900.0
2006-04-24 13:20:00,38.32,38.33,38.32,38.32,9700.0,23.9259,23.9321,23.9259,23.9259,9700.0
2006-04-24 13:25:00,38.32,38.33,38.3,38.33,28100.0,23.9259,23.9321,23.9134,23.9321,28100.0
2006-04-24 13:30:00,38.33,38.38,38.33,38.37,124900.0,23.9321,23.9633,23.9321,23.9571,124900.0
2006-04-24 13:35:00,38.35,38.47,38.35,38.47,50000.0,23.9446,24.0195,23.9446,24.0195,50000.0
2006-04-24 13:40:00,38.46,38.52,38.46,38.49,55200.0,24.0133,24.0507,24.0133,24.032,55200.0
2006-04-24 13:45:00,38.5,38.52,38.4,38.5,47700.0,24.0382,24.0507,23.9758,24.0382,47700.0
2006-04-24 13:50:00,38.49,38.5,38.42,38.47,42400.0,24.032,24.0382,23.9883,24.0195,42400.0
2006-04-24 13:55:00,38.46,38.51,38.46,38.49,32600.0,24.0133,24.0445,24.0133,24.032,32600.0
2006-04-24 14:00:00,38.48,38.57,38.48,38.57,41500.0,24.0258,24.0819,24.0258,24.0819,41500.0
2006-04-24 14:05:00,38.57,38.57,38.49,38.54,33400.0,24.0819,24.0819,24.032,24.0632,33400.0
2006-04-24 14:10:00,38.55,38.55,38.49,38.52,56900.0,24.0695,24.0695,24.032,24.0507,56900.0
2006-04-24 14:15:00,38.52,38.58,38.51,38.55,77700.0,24.0507,24.0882,24.0445,24.0695,77700.0
2006-04-24 14:20:00,38.57,38.59,38.53,38.54,20300.0,24.0819,24.0944,24.057,24.0632,20300.0
2006-04-24 14:25:00,38.53,38.6,38.52,38.58,22200.0,24.057,24.1007,24.0507,24.0882,22200.0
2006-04-24 14:30:00,38.59,38.64,38.57,38.63,79600.0,24.0944,24.1257,24.0819,24.1194,79600.0
2006-04-24 14:35:00,38.62,38.69,38.61,38.67,57000.0,24.1132,24.1569,24.1069,24.1444,57000.0
2006-04-24 14:40:00,38.66,38.66,38.6,38.65,83000.0,24.1381,24.1381,24.1007,24.1319,83000.0
2006-04-24 14:45:00,38.65,38.7,38.64,38.68,33300.0,24.1319,24.1631,24.1257,24.1506,33300.0
2006-04-24 14:50:00,38.67,38.68,38.56,38.56,46500.0,24.1444,24.1506,24.0757,24.0757,46500.0
2006-04-24 14:55:00,38.57,38.57,38.46,38.51,32900.0,24.0819,24.0819,24.0133,24.0445,32900.0
2006-04-24 15:00:00,38.5,38.6,38.49,38.56,47200.0,24.0382,24.1007,24.032,24.0757,47200.0
2006-04-24 15:05:00,38.55,38.56,38.5,38.54,21900.0,24.0695,24.0757,24.0382,24.0632,21900.0
2006-04-24 15:10:00,38.53,38.54,38.46,38.47,21000.0,24.057,24.0632,24.0133,24.0195,21000.0
2006-04-24 15:15:00,38.46,38.51,38.46,38.49,40500.0,24.0133,24.0445,24.0133,24.032,40500.0
2006-04-24 15:20:00,38.49,38.51,38.44,38.45,64200.0,24.032,24.0445,24.0008,24.007,64200.0
2006-04-24 15:25:00,38.45,38.46,38.4,38.45,78500.0,24.007,24.0133,23.9758,24.007,78500.0
2006-04-24 15:30:00,38.44,38.46,38.4,38.41,94400.0,24.0008,24.0133,23.9758,23.982,94400.0
2006-04-24 15:35:00,38.41,38.42,38.35,38.36,62600.0,23.982,23.9883,23.9446,23.9508,62600.0
2006-04-24 15:40:00,38.35,38.35,38.29,38.29,71200.0,23.9446,23.9446,23.9071,23.9071,71200.0
2006-04-24 15:45:00,38.29,38.33,38.28,38.32,114300.0,23.9071,23.9321,23.9009,23.9259,114300.0
2006-04-24 15:50:00,38.32,38.34,38.23,38.25,107600.0,23.9259,23.9383,23.8697,23.8821,107600.0
2006-04-24 15:55:00,38.25,38.25,38.19,38.21,199400.0,23.8821,23.8821,23.8447,23.8572,199400.0
2006-04-25 09:30:00,39.01,39.01,38.26,38.26,175000.0,24.3567,24.3567,23.8884,23.8884,175000.0
2006-04-25 09:35:00,38.26,38.3,38.21,38.29,81500.0,23.8884,23.9134,23.8572,23.9071,81500.0
2006-04-25 09:40:00,38.29,38.36,38.15,38.34,87700.0,23.9071,23.9508,23.8197,23.9383,87700.0
2006-04-25 09:45:00,38.34,38.34,38.05,38.21,107100.0,23.9383,23.9383,23.7573,23.8572,107100.0
2006-04-25 09:50:00,38.23,38.23,38.11,38.12,58400.0,23.8697,23.8697,23.7947,23.801,58400.0
2006-04-25 09:55:00,38.14,38.14,38.04,38.06,52800.0,23.8135,23.8135,23.751,23.7635,52800.0
2006-04-25 10:00:00,38.04,38.07,37.86,37.9,91900.0,23.751,23.7698,23.6386,23.6636,91900.0
2006-04-25 10:05:00,37.9,37.9,37.6,37.61,66400.0,23.6636,23.6636,23.4763,23.4826,66400.0
2006-04-25 10:10:00,37.61,37.79,37.53,37.78,77400.0,23.4826,23.5949,23.4326,23.5887,77400.0
2006-04-25 10:15:00,37.78,38.0,37.7,37.75,95000.0,23.5887,23.7261,23.5387,23.57,95000.0
2006-04-25 10:20:00,37.75,37.8,37.7,37.78,92700.0,23.57,23.6012,23.5387,23.5887,92700.0
2006-04-25 10:25:00,37.79,37.79,37.44,37.48,120200.0,23.5949,23.5949,23.3764,23.4014,120200.0
2006-04-25 10:30:00,37.48,37.92,37.45,37.89,178700.0,23.4014,23.6761,23.3827,23.6574,178700.0
2006-04-25 10:35:00,37.91,38.37,37.89,38.37,365700.0,23.6699,23.9571,23.6574,23.9571,365700.0
2006-04-25 10:40:00,38.38,38.55,38.24,38.34,264500.0,23.9633,24.0695,23.8759,23.9383,264500.0
2006-04-25 10:45:00,38.31,38.45,38.31,38.37,181800.0,23.9196,24.007,23.9196,23.9571,181800.0
2006-04-25 10:50:00,38.36,38.37,37.99,38.09,129600.0,23.9508,23.9571,23.7198,23.7822,129600.0
2006-04-25 10:55:00,38.11,38.21,38.08,38.1,86400.0,23.7947,23.8572,23.776,23.7885,86400.0
2006-04-25 11:00:00,38.1,38.1,37.03,38.0,58900.0,23.7885,23.7885,23.1204,23.7261,58900.0
2006-04-25 11:05:00,38.0,38.01,37.81,37.9,66500.0,23.7261,23.7323,23.6074,23.6636,66500.0
2006-04-25 11:10:00,37.85,37.94,37.8,37.87,52700.0,23.6324,23.6886,23.6012,23.6449,52700.0
2006-04-25 11:15:00,37.86,37.98,37.81,37.95,52000.0,23.6386,23.7136,23.6074,23.6948,52000.0
2006-04-25 11:20:00,37.93,38.0,37.9,37.99,63300.0,23.6824,23.7261,23.6636,23.7198,63300.0
2006-04-25 11:25:00,37.98,38.01,37.95,37.96,51700.0,23.7136,23.7323,23.6948,23.7011,51700.0
2006-04-25 11:30:00,37.93,37.94,37.9,37.94,44700.0,23.6824,23.6886,23.6636,23.6886,44700.0
2006-04-25 11:35:00,37.93,37.94,37.8,37.8,19900.0,23.6824,23.6886,23.6012,23.6012,19900.0
2006-04-25 11:40:00,37.8,37.81,37.75,37.76,66200.0,23.6012,23.6074,23.57,23.5762,66200.0
2006-04-25 11:45:00,37.76,37.78,37.7,37.7,32500.0,23.5762,23.5887,23.5387,23.5387,32500.0
2006-04-25 11:50:00,37.7,37.7,37.6,37.65,51900.0,23.5387,23.5387,23.4763,23.5075,51900.0
2006-04-25 11:55:00,37.65,37.71,37.62,37.7,35700.0,23.5075,23.545,23.4888,23.5387,35700.0
2006-04-25 12:00:00,37.7,37.71,37.62,37.67,50900.0,23.5387,23.545,23.4888,23.52,50900.0
2006-04-25 12:05:00,37.67,37.74,37.65,37.73,33700.0,23.52,23.5637,23.5075,23.5575,33700.0
2006-04-25 12:10:00,37.73,37.76,37.73,37.76,40200.0,23.5575,23.5762,23.5575,23.5762,40200.0
2006-04-25 12:15:00,37.75,37.78,37.74,37.76,24200.0,23.57,23.5887,23.5637,23.5762,24200.0
2006-04-25 12:20:00,37.75,37.77,37.7,37.74,34400.0,23.57,23.5825,23.5387,23.5637,34400.0
2006-04-25 12:25:00,37.76,37.8,37.74,37.78,28700.0,23.5762,23.6012,23.5637,23.5887,28700.0
2006-04-25 12:30:00,37.77,37.8,37.75,37.76,19100.0,23.5825,23.6012,23.57,23.5762,19100.0
2006-04-25 12:35:00,37.75,37.77,37.74,37.75,31400.0,23.57,23.5825,23.5637,23.57,31400.0
2006-04-25 12:40:00,37.74,37.78,37.72,37.78,25000.0,23.5637,23.5887,23.5512,23.5887,25000.0
2006-04-25 12:45:00,37.78,37.79,37.74,37.75,23900.0,23.5887,23.5949,23.5637,23.57,23900.0
2006-04-25 12:50:00,37.75,37.76,37.73,37.75,29000.0,23.57,23.5762,23.5575,23.57,29000.0
2006-04-25 12:55:00,37.75,37.75,37.69,37.7,33800.0,23.57,23.57,23.5325,23.5387,33800.0
2006-04-25 13:00:00,37.71,37.72,37.65,37.67,40200.0,23.545,23.5512,23.5075,23.52,40200.0
2006-04-25 13:05:00,37.66,37.75,37.64,37.7,41800.0,23.5138,23.57,23.5013,23.5387,41800.0
2006-04-25 13:10:00,37.69,37.7,37.63,37.64,33100.0,23.5325,23.5387,23.495,23.5013,33100.0
2006-04-25 13:15:00,37.64,37.65,37.62,37.64,31100.0,23.5013,23.5075,23.4888,23.5013,31100.0
2006-04-25 13:20:00,37.64,37.65,37.61,37.61,23600.0,23.5013,23.5075,23.4826,23.4826,23600.0
2006-04-25 13:25:00,37.61,37.62,37.5,37.61,64500.0,23.4826,23.4888,23.4139,23.4826,64500.0
2006-04-25 13:30:00,37.61,37.65,37.53,37.62,33900.0,23.4826,23.5075,23.4326,23.4888,33900.0
2006-04-25 13:35:00,37.62,37.63,37.53,37.56,85600.0,23.4888,23.495,23.4326,23.4513,85600.0
2006-04-25 13:40:00,37.54,37.62,37.52,37.59,36200.0,23.4388,23.4888,23.4264,23.4701,36200.0
2006-04-25 13:45:00,37.59,37.6,37.5,37.5,65900.0,23.4701,23.4763,23.4139,23.4139,65900.0
2006-04-25 13:50:00,37.5,37.53,37.47,37.48,58900.0,23.4139,23.4326,23.3951,23.4014,58900.0
2006-04-25 13:55:00,37.48,37.52,37.45,37.5,43100.0,23.4014,23.4264,23.3827,23.4139,43100.0
2006-04-25 14:00:00,37.53,37.53,37.42,37.45,46200.0,23.4326,23.4326,23.3639,23.3827,46200.0
2006-04-25 14:05:00,37.44,37.44,37.38,37.4,63800.0,23.3764,23.3764,23.3389,23.3514,63800.0
2006-04-25 14:10:00,37.39,37.41,37.33,37.38,55900.0,23.3452,23.3577,23.3077,23.3389,55900.0
2006-04-25 14:15:00,37.36,37.38,37.33,37.38,43200.0,23.3265,23.3389,23.3077,23.3389,43200.0
2006-04-25 14:20:00,37.37,37.38,37.34,37.37,57500.0,23.3327,23.3389,23.314,23.3327,57500.0
2006-04-25 14:25:00,37.37,37.38,37.35,37.38,34100.0,23.3327,23.3389,23.3202,23.3389,34100.0
2006-04-25 14:30:00,37.36,37.42,37.34,37.38,44600.0,23.3265,23.3639,23.314,23.3389,44600.0
2006-04-25 14:35:00,37.39,37.39,37.28,37.29,37200.0,23.3452,23.3452,23.2765,23.2828,37200.0
2006-04-25 14:40:00,37.29,37.29,37.22,37.26,75500.0,23.2828,23.2828,23.239,23.264,75500.0
2006-04-25 14:45:00,37.27,37.32,37.23,37.23,76900.0,23.2703,23.3015,23.2453,23.2453,76900.0
2006-04-25 14:50:00,37.23,37.23,37.02,37.06,127700.0,23.2453,23.2453,23.1142,23.1391,127700.0
2006-04-25 14:55:00,37.05,37.2,37.05,37.16,74700.0,23.1329,23.2266,23.1329,23.2016,74700.0
2006-04-25 15:00:00,37.15,37.18,37.04,37.13,82600.0,23.1953,23.2141,23.1267,23.1829,82600.0
2006-04-25 15:05:00,37.12,37.15,37.08,37.15,75600.0,23.1766,23.1953,23.1516,23.1953,75600.0
2006-04-25 15:10:00,37.15,37.15,37.02,37.05,85600.0,23.1953,23.1953,23.1142,23.1329,85600.0
2006-04-25 15:15:00,37.05,37.13,36.95,36.99,131600.0,23.1329,23.1829,23.0705,23.0954,131600.0
2006-04-25 15:20:00,37.0,37.13,36.95,37.0,104500.0,23.1017,23.1829,23.0705,23.1017,104500.0
2006-04-25 15:25:00,36.99,37.0,36.94,36.94,85600.0,23.0954,23.1017,23.0642,23.0642,85600.0
2006-04-25 15:30:00,36.93,37.1,36.88,36.94,114500.0,23.058,23.1641,23.0268,23.0642,114500.0
2006-04-25 15:35:00,36.95,36.96,36.9,36.9,79900.0,23.0705,23.0767,23.0392,23.0392,79900.0
2006-04-25 15:40:00,36.88,36.9,36.62,36.73,265600.0,23.0268,23.0392,22.8644,22.9331,265600.0
2006-04-25 15:45:00,36.74,36.83,36.58,36.6,229600.0,22.9393,22.9955,22.8395,22.8519,229600.0
2006-04-25 15:50:00,36.59,36.78,36.58,36.78,210900.0,22.8457,22.9643,22.8395,22.9643,210900.0
2006-04-25 15:55:00,36.77,36.77,36.6,36.65,347400.0,22.9581,22.9581,22.8519,22.8832,347400.0
2006-04-26 09:30:00,36.75,36.81,36.4,36.52,262200.0,22.9456,22.9831,22.7271,22.802,262200.0
2006-04-26 09:35:00,36.59,36.98,36.49,36.95,126600.0,22.8457,23.0892,22.7833,23.0705,126600.0
2006-04-26 09:40:00,36.95,36.96,36.75,36.92,105600.0,23.0705,23.0767,22.9456,23.0517,105600.0
2006-04-26 09:45:00,36.91,37.01,36.8,36.86,82400.0,23.0455,23.1079,22.9768,23.0143,82400.0
2006-04-26 09:50:00,36.86,36.93,36.81,36.89,56800.0,23.0143,23.058,22.9831,23.033,56800.0
2006-04-26 09:55:00,36.89,36.92,36.74,36.76,81000.0,23.033,23.0517,22.9393,22.9518,81000.0
2006-04-26 10:00:00,36.75,36.86,36.68,36.78,70300.0,22.9456,23.0143,22.9019,22.9643,70300.0
2006-04-26 10:05:00,36.78,37.14,36.78,37.12,80500.0,22.9643,23.1891,22.9643,23.1766,80500.0
2006-04-26 10:10:00,37.11,37.2,37.05,37.18,67600.0,23.1704,23.2266,23.1329,23.2141,67600.0
2006-04-26 10:15:00,37.18,37.28,37.18,37.24,91400.0,23.2141,23.2765,23.2141,23.2515,91400.0
2006-04-26 10:20:00,37.24,37.24,37.08,37.09,106100.0,23.2515,23.2515,23.1516,23.1579,106100.0
2006-04-26 10:25:00,37.08,37.13,36.99,37.13,81900.0,23.1516,23.1829,23.0954,23.1829,81900.0
2006-04-26 10:30:00,37.11,37.21,37.11,37.17,56300.0,23.1704,23.2328,23.1704,23.2078,56300.0
2006-04-26 10:35:00,37.17,37.17,37.0,37.0,61400.0,23.2078,23.2078,23.1017,23.1017,61400.0
2006-04-26 10:40:00,37.0,37.1,36.97,37.1,77800.0,23.1017,23.1641,23.083,23.1641,77800.0
2006-04-26 10:45:00,37.1,37.13,37.06,37.07,26800.0,23.1641,23.1829,23.1391,23.1454,26800.0
2006-04-26 10:50:00,37.07,37.1,37.06,37.1,26600.0,23.1454,23.1641,23.1391,23.1641,26600.0
2006-04-26 10:55:00,37.1,37.1,37.02,37.03,33500.0,23.1641,23.1641,23.1142,23.1204,33500.0
2006-04-26 11:00:00,37.03,37.08,37.02,37.08,55500.0,23.1204,23.1516,23.1142,23.1516,55500.0
2006-04-26 11:05:00,37.09,37.13,37.06,37.13,38000.0,23.1579,23.1829,23.1391,23.1829,38000.0
2006-04-26 11:10:00,37.12,37.18,37.11,37.15,79700.0,23.1766,23.2141,23.1704,23.1953,79700.0
2006-04-26 11:15:00,37.17,37.19,37.17,37.18,26300.0,23.2078,23.2203,23.2078,23.2141,26300.0
2006-04-26 11:20:00,37.18,37.2,37.12,37.12,63100.0,23.2141,23.2266,23.1766,23.1766,63100.0
2006-04-26 11:25:00,37.13,37.16,37.08,37.16,34600.0,23.1829,23.2016,23.1516,23.2016,34600.0
2006-04-26 11:30:00,37.16,37.2,37.14,37.19,30600.0,23.2016,23.2266,23.1891,23.2203,30600.0
2006-04-26 11:35:00,37.2,37.2,37.15,37.2,40100.0,23.2266,23.2266,23.1953,23.2266,40100.0
2006-04-26 11:40:00,37.21,37.25,37.18,37.25,40900.0,23.2328,23.2578,23.2141,23.2578,40900.0
2006-04-26 11:45:00,37.23,37.32,37.23,37.31,55800.0,23.2453,23.3015,23.2453,23.2952,55800.0
2006-04-26 11:50:00,37.31,37.36,37.31,37.33,69900.0,23.2952,23.3265,23.2952,23.3077,69900.0
2006-04-26 11:55:00,37.32,37.34,37.24,37.24,25100.0,23.3015,23.314,23.2515,23.2515,25100.0
2006-04-26 12:00:00,37.27,37.28,37.22,37.23,32900.0,23.2703,23.2765,23.239,23.2453,32900.0
2006-04-26 12:05:00,37.24,37.28,37.23,37.23,41100.0,23.2515,23.2765,23.2453,23.2453,41100.0
2006-04-26 12:10:00,37.24,37.3,37.24,37.28,37700.0,23.2515,23.289,23.2515,23.2765,37700.0
2006-04-26 12:15:00,37.28,37.3,37.26,37.3,53600.0,23.2765,23.289,23.264,23.289,53600.0
2006-04-26 12:20:00,37.3,37.3,37.28,37.3,46700.0,23.289,23.289,23.2765,23.289,46700.0
2006-04-26 12:25:00,37.29,37.33,37.29,37.31,122100.0,23.2828,23.3077,23.2828,23.2952,122100.0
2006-04-26 12:30:00,37.32,37.32,37.28,37.3,12500.0,23.3015,23.3015,23.2765,23.289,12500.0
2006-04-26 12:35:00,37.3,37.3,37.29,37.3,21200.0,23.289,23.289,23.2828,23.289,21200.0
2006-04-26 12:40:00,37.3,37.3,37.25,37.29,18000.0,23.289,23.289,23.2578,23.2828,18000.0
2006-04-26 12:45:00,37.29,37.3,37.28,37.3,16400.0,23.2828,23.289,23.2765,23.289,16400.0
2006-04-26 12:50:00,37.29,37.4,37.29,37.39,59000.0,23.2828,23.3514,23.2828,23.3452,59000.0
2006-04-26 12:55:00,37.4,37.4,37.32,37.32,19000.0,23.3514,23.3514,23.3015,23.3015,19000.0
2006-04-26 13:00:00,37.33,37.34,37.3,37.33,19000.0,23.3077,23.314,23.289,23.3077,19000.0
2006-04-26 13:05:00,37.31,37.35,37.31,37.34,28100.0,23.2952,23.3202,23.2952,23.314,28100.0
2006-04-26 13:10:00,37.33,37.44,37.33,37.43,78700.0,23.3077,23.3764,23.3077,23.3702,78700.0
2006-04-26 13:15:00,37.44,37.51,37.42,37.51,69900.0,23.3764,23.4201,23.3639,23.4201,69900.0
2006-04-26 13:20:00,37.51,37.55,37.5,37.55,56100.0,23.4201,23.4451,23.4139,23.4451,56100.0
2006-04-26 13:25:00,37.55,37.55,37.35,37.4,50700.0,23.4451,23.4451,23.3202,23.3514,50700.0
2006-04-26 13:30:00,37.4,37.47,37.34,37.47,43700.0,23.3514,23.3951,23.314,23.3951,43700.0
2006-04-26 13:35:00,37.46,37.53,37.44,37.53,24000.0,23.3889,23.4326,23.3764,23.4326,24000.0
2006-04-26 13:40:00,37.53,37.55,37.46,37.49,31200.0,23.4326,23.4451,23.3889,23.4076,31200.0
2006-04-26 13:45:00,37.5,37.5,37.47,37.48,26300.0,23.4139,23.4139,23.3951,23.4014,26300.0
2006-04-26 13:50:00,37.49,37.5,37.46,37.46,20800.0,23.4076,23.4139,23.3889,23.3889,20800.0
2006-04-26 13:55:00,37.47,37.48,37.45,37.48,13200.0,23.3951,23.4014,23.3827,23.4014,13200.0
2006-04-26 14:00:00,37.48,37.49,37.37,37.37,39500.0,23.4014,23.4076,23.3327,23.3327,39500.0
2006-04-26 14:05:00,37.36,37.38,37.29,37.35,42400.0,23.3265,23.3389,23.2828,23.3202,42400.0
2006-04-26 14:10:00,37.35,37.43,37.32,37.42,23700.0,23.3202,23.3702,23.3015,23.3639,23700.0
2006-04-26 14:15:00,37.42,37.44,37.36,37.38,17200.0,23.3639,23.3764,23.3265,23.3389,17200.0
2006-04-26 14:20:00,37.38,37.38,37.35,37.36,25400.0,23.3389,23.3389,23.3202,23.3265,25400.0
2006-04-26 14:25:00,37.35,37.37,37.35,37.36,30600.0,23.3202,23.3327,23.3202,23.3265,30600.0
2006-04-26 14:30:00,37.36,37.4,37.35,37.4,94600.0,23.3265,23.3514,23.3202,23.3514,94600.0
2006-04-26 14:35:00,37.39,37.4,37.35,37.4,31900.0,23.3452,23.3514,23.3202,23.3514,31900.0
2006-04-26 14:40:00,37.4,37.4,37.25,37.25,74100.0,23.3514,23.3514,23.2578,23.2578,74100.0
2006-04-26 14:45:00,37.25,37.27,37.2,37.21,30900.0,23.2578,23.2703,23.2266,23.2328,30900.0
2006-04-26 14:50:00,37.21,37.21,37.14,37.19,34400.0,23.2328,23.2328,23.1891,23.2203,34400.0
2006-04-26 14:55:00,37.17,37.2,37.15,37.19,20600.0,23.2078,23.2266,23.1953,23.2203,20600.0
2006-04-26 15:00:00,37.19,37.22,37.12,37.14,42100.0,23.2203,23.239,23.1766,23.1891,42100.0
2006-04-26 15:05:00,37.13,37.14,37.02,37.04,67100.0,23.1829,23.1891,23.1142,23.1267,67100.0
2006-04-26 15:10:00,37.05,37.06,37.0,37.01,64600.0,23.1329,23.1391,23.1017,23.1079,64600.0
2006-04-26 15:15:00,37.01,37.03,36.95,37.03,44700.0,23.1079,23.1204,23.0705,23.1204,44700.0
2006-04-26 15:20:00,37.02,37.04,36.97,37.0,39100.0,23.1142,23.1267,23.083,23.1017,39100.0
2006-04-26 15:25:00,37.01,37.03,37.0,37.03,25500.0,23.1079,23.1204,23.1017,23.1204,25500.0
2006-04-26 15:30:00,37.02,37.02,36.99,37.0,37600.0,23.1142,23.1142,23.0954,23.1017,37600.0
2006-04-26 15:35:00,37.0,37.02,36.96,36.97,67400.0,23.1017,23.1142,23.0767,23.083,67400.0
2006-04-26 15:40:00,36.97,36.97,36.95,36.96,58300.0,23.083,23.083,23.0705,23.0767,58300.0
2006-04-26 15:45:00,36.96,37.0,36.96,36.98,39400.0,23.0767,23.1017,23.0767,23.0892,39400.0
2006-04-26 15:50:00,36.97,36.98,36.95,36.96,59600.0,23.083,23.0892,23.0705,23.0767,59600.0
2006-04-26 15:55:00,36.95,36.96,36.92,36.92,126700.0,23.0705,23.0767,23.0517,23.0517,126700.0
2006-04-27 09:30:00,36.94,36.94,36.68,36.77,212200.0,23.0642,23.0642,22.9019,22.9581,212200.0
2006-04-27 09:35:00,36.76,36.77,36.61,36.67,98100.0,22.9518,22.9581,22.8582,22.8956,98100.0
2006-04-27 09:40:00,36.68,36.87,36.55,36.72,78700.0,22.9019,23.0205,22.8207,22.9269,78700.0
2006-04-27 09:45:00,36.72,36.73,36.6,36.64,76000.0,22.9269,22.9331,22.8519,22.8769,76000.0
2006-04-27 09:50:00,36.64,36.65,36.55,36.55,124000.0,22.8769,22.8832,22.8207,22.8207,124000.0
2006-04-27 09:55:00,36.57,36.59,36.51,36.51,41700.0,22.8332,22.8457,22.7957,22.7957,41700.0
2006-04-27 10:00:00,36.5,36.62,36.5,36.59,116200.0,22.7895,22.8644,22.7895,22.8457,116200.0
2006-04-27 10:05:00,36.58,36.58,36.37,36.54,166300.0,22.8395,22.8395,22.7083,22.8145,166300.0
2006-04-27 10:10:00,36.57,36.57,36.39,36.47,98600.0,22.8332,22.8332,22.7208,22.7708,98600.0
2006-04-27 10:15:00,36.48,36.52,36.29,36.36,105000.0,22.777,22.802,22.6584,22.7021,105000.0
2006-04-27 10:20:00,36.34,36.35,36.21,36.27,110800.0,22.6896,22.6958,22.6084,22.6459,110800.0
2006-04-27 10:25:00,36.27,36.43,36.18,36.18,83100.0,22.6459,22.7458,22.5897,22.5897,83100.0
2006-04-27 10:30:00,36.18,36.29,36.17,36.19,106400.0,22.5897,22.6584,22.5835,22.5959,106400.0
2006-04-27 10:35:00,36.15,36.2,36.12,36.15,79400.0,22.571,22.6022,22.5522,22.571,79400.0
2006-04-27 10:40:00,36.15,36.35,36.13,36.3,89600.0,22.571,22.6958,22.5585,22.6646,89600.0
2006-04-27 10:45:00,36.27,36.31,36.2,36.27,65600.0,22.6459,22.6709,22.6022,22.6459,65600.0
2006-04-27 10:50:00,36.28,36.4,36.25,36.4,61000.0,22.6521,22.7271,22.6334,22.7271,61000.0
2006-04-27 10:55:00,36.41,36.54,36.4,36.52,99900.0,22.7333,22.8145,22.7271,22.802,99900.0
2006-04-27 11:00:00,36.53,36.69,36.47,36.68,75200.0,22.8082,22.9081,22.7708,22.9019,75200.0
2006-04-27 11:05:00,36.67,36.81,36.64,36.76,65900.0,22.8956,22.9831,22.8769,22.9518,65900.0
2006-04-27 11:10:00,36.75,36.78,36.72,36.76,46100.0,22.9456,22.9643,22.9269,22.9518,46100.0
2006-04-27 11:15:00,36.76,36.81,36.69,36.73,117400.0,22.9518,22.9831,22.9081,22.9331,117400.0
2006-04-27 11:20:00,36.73,36.85,36.72,36.81,65800.0,22.9331,23.008,22.9269,22.9831,65800.0
2006-04-27 11:25:00,36.82,36.82,36.73,36.74,37900.0,22.9893,22.9893,22.9331,22.9393,37900.0
2006-04-27 11:30:00,36.72,36.72,36.6,36.63,50000.0,22.9269,22.9269,22.8519,22.8707,50000.0
2006-04-27 11:35:00,36.63,36.67,36.59,36.6,36800.0,22.8707,22.8956,22.8457,22.8519,36800.0
2006-04-27 11:40:00,36.61,36.61,36.48,36.5,64300.0,22.8582,22.8582,22.777,22.7895,64300.0
2006-04-27 11:45:00,36.48,36.51,36.45,36.5,74200.0,22.777,22.7957,22.7583,22.7895,74200.0
2006-04-27 11:50:00,36.5,36.6,36.48,36.58,31700.0,22.7895,22.8519,22.777,22.8395,31700.0
2006-04-27 11:55:00,36.56,36.65,36.54,36.58,36200.0,22.827,22.8832,22.8145,22.8395,36200.0
2006-04-27 12:00:00,36.6,36.65,36.6,36.62,34100.0,22.8519,22.8832,22.8519,22.8644,34100.0
2006-04-27 12:05:00,36.63,36.63,36.49,36.5,54500.0,22.8707,22.8707,22.7833,22.7895,54500.0
2006-04-27 12:10:00,36.5,36.52,36.46,36.5,65000.0,22.7895,22.802,22.7645,22.7895,65000.0
2006-04-27 12:15:00,36.5,36.59,36.47,36.56,39400.0,22.7895,22.8457,22.7708,22.827,39400.0
2006-04-27 12:20:00,36.56,36.56,36.46,36.49,29600.0,22.827,22.827,22.7645,22.7833,29600.0
2006-04-27 12:25:00,36.49,36.52,36.36,36.39,50600.0,22.7833,22.802,22.7021,22.7208,50600.0
2006-04-27 12:30:00,36.39,36.45,36.36,36.42,43000.0,22.7208,22.7583,22.7021,22.7396,43000.0
2006-04-27 12:35:00,36.42,36.43,36.39,36.4,23100.0,22.7396,22.7458,22.7208,22.7271,23100.0
2006-04-27 12:40:00,36.41,36.44,36.31,36.33,46900.0,22.7333,22.752,22.6709,22.6834,46900.0
2006-04-27 12:45:00,36.33,36.36,36.32,36.35,19500.0,22.6834,22.7021,22.6771,22.6958,19500.0
2006-04-27 12:50:00,36.35,36.39,36.32,36.36,21700.0,22.6958,22.7208,22.6771,22.7021,21700.0
2006-04-27 12:55:00,36.36,36.42,36.31,36.41,34500.0,22.7021,22.7396,22.6709,22.7333,34500.0
2006-04-27 13:00:00,36.41,36.45,36.38,36.38,24600.0,22.7333,22.7583,22.7146,22.7146,24600.0
2006-04-27 13:05:00,36.38,36.43,36.36,36.43,41400.0,22.7146,22.7458,22.7021,22.7458,41400.0
2006-04-27 13:10:00,36.43,36.45,36.36,36.41,50000.0,22.7458,22.7583,22.7021,22.7333,50000.0
2006-04-27 13:15:00,36.41,36.43,36.38,36.42,28400.0,22.7333,22.7458,22.7146,22.7396,28400.0
2006-04-27 13:20:00,36.42,36.45,36.38,36.44,38600.0,22.7396,22.7583,22.7146,22.752,38600.0
2006-04-27 13:25:00,36.44,36.46,36.38,36.38,21100.0,22.752,22.7645,22.7146,22.7146,21100.0
2006-04-27 13:30:00,36.39,36.4,36.37,36.38,21400.0,22.7208,22.7271,22.7083,22.7146,21400.0
2006-04-27 13:35:00,36.38,36.42,36.36,36.42,20300.0,22.7146,22.7396,22.7021,22.7396,20300.0
2006-04-27 13:40:00,36.42,36.48,36.42,36.47,17200.0,22.7396,22.777,22.7396,22.7708,17200.0
2006-04-27 13:45:00,36.47,36.48,36.39,36.39,23400.0,22.7708,22.777,22.7208,22.7208,23400.0
2006-04-27 13:50:00,36.39,36.42,36.37,36.38,28900.0,22.7208,22.7396,22.7083,22.7146,28900.0
2006-04-27 13:55:00,36.37,36.42,36.37,36.4,25100.0,22.7083,22.7396,22.7083,22.7271,25100.0
2006-04-27 14:00:00,36.41,36.41,36.36,36.36,25700.0,22.7333,22.7333,22.7021,22.7021,25700.0
2006-04-27 14:05:00,36.37,36.44,36.36,36.4,37500.0,22.7083,22.752,22.7021,22.7271,37500.0
2006-04-27 14:10:00,36.4,36.4,36.33,36.33,20900.0,22.7271,22.7271,22.6834,22.6834,20900.0
2006-04-27 14:15:00,36.35,36.35,36.27,36.27,22500.0,22.6958,22.6958,22.6459,22.6459,22500.0
2006-04-27 14:20:00,36.26,36.28,36.23,36.25,51500.0,22.6397,22.6521,22.6209,22.6334,51500.0
2006-04-27 14:25:00,36.25,36.29,36.21,36.29,33400.0,22.6334,22.6584,22.6084,22.6584,33400.0
2006-04-27 14:30:00,36.29,36.29,36.23,36.25,24500.0,22.6584,22.6584,22.6209,22.6334,24500.0
2006-04-27 14:35:00,36.26,36.35,36.26,36.33,24300.0,22.6397,22.6958,22.6397,22.6834,24300.0
2006-04-27 14:40:00,36.33,36.37,36.3,36.36,34600.0,22.6834,22.7083,22.6646,22.7021,34600.0
2006-04-27 14:45:00,36.37,36.37,36.32,36.32,21000.0,22.7083,22.7083,22.6771,22.6771,21000.0
2006-04-27 14:50:00,36.32,36.36,36.27,36.27,34400.0,22.6771,22.7021,22.6459,22.6459,34400.0
2006-04-27 14:55:00,36.27,36.34,36.25,36.32,49100.0,22.6459,22.6896,22.6334,22.6771,49100.0
2006-04-27 15:00:00,36.31,36.33,36.28,36.29,45100.0,22.6709,22.6834,22.6521,22.6584,45100.0
2006-04-27 15:05:00,36.29,36.3,36.26,36.3,43900.0,22.6584,22.6646,22.6397,22.6646,43900.0
2006-04-27 15:10:00,36.3,36.33,36.29,36.31,24400.0,22.6646,22.6834,22.6584,22.6709,24400.0
2006-04-27 15:15:00,36.31,36.33,36.25,36.25,46000.0,22.6709,22.6834,22.6334,22.6334,46000.0
2006-04-27 15:20:00,36.25,36.28,36.23,36.23,41300.0,22.6334,22.6521,22.6209,22.6209,41300.0
2006-04-27 15:25:00,36.22,36.24,36.18,36.19,64300.0,22.6147,22.6272,22.5897,22.5959,64300.0
2006-04-27 15:30:00,36.2,36.2,36.1,36.11,82200.0,22.6022,22.6022,22.5398,22.546,82200.0
2006-04-27 15:35:00,36.1,36.15,36.1,36.15,53000.0,22.5398,22.571,22.5398,22.571,53000.0
2006-04-27 15:40:00,36.16,36.24,36.16,36.2,63500.0,22.5772,22.6272,22.5772,22.6022,63500.0
2006-04-27 15:45:00,36.2,36.21,36.12,36.15,96000.0,22.6022,22.6084,22.5522,22.571,96000.0
2006-04-27 15:50:00,36.15,36.21,36.09,36.21,142300.0,22.571,22.6084,22.5335,22.6084,142300.0
2006-04-27 15:55:00,36.21,36.22,36.17,36.18,155900.0,22.6084,22.6147,22.5835,22.5897,155900.0
2006-04-28 09:30:00,36.3,36.53,36.27,36.37,181000.0,22.6646,22.8082,22.6459,22.7083,181000.0
2006-04-28 09:35:00,36.37,36.38,36.14,36.16,55600.0,22.7083,22.7146,22.5647,22.5772,55600.0
2006-04-28 09:40:00,36.14,36.16,36.1,36.12,42500.0,22.5647,22.5772,22.5398,22.5522,42500.0
2006-04-28 09:45:00,36.12,36.37,36.1,36.11,113600.0,22.5522,22.7083,22.5398,22.546,113600.0
2006-04-28 09:50:00,36.11,36.16,36.01,36.11,65000.0,22.546,22.5772,22.4836,22.546,65000.0
2006-04-28 09:55:00,36.07,36.21,36.07,36.14,98700.0,22.521,22.6084,22.521,22.5647,98700.0
2006-04-28 10:00:00,36.15,36.37,36.15,36.3,56000.0,22.571,22.7083,22.571,22.6646,56000.0
2006-04-28 10:05:00,36.3,36.41,36.29,36.4,57100.0,22.6646,22.7333,22.6584,22.7271,57100.0
2006-04-28 10:10:00,36.39,36.4,36.13,36.38,45400.0,22.7208,22.7271,22.5585,22.7146,45400.0
2006-04-28 10:15:00,36.4,36.61,36.38,36.57,63700.0,22.7271,22.8582,22.7146,22.8332,63700.0
2006-04-28 10:20:00,36.58,36.61,36.55,36.56,47700.0,22.8395,22.8582,22.8207,22.827,47700.0
2006-04-28 10:25:00,36.55,36.68,36.55,36.61,67500.0,22.8207,22.9019,22.8207,22.8582,67500.0
2006-04-28 10:30:00,36.62,36.62,36.54,36.54,37700.0,22.8644,22.8644,22.8145,22.8145,37700.0
2006-04-28 10:35:00,36.54,36.56,36.5,36.54,28100.0,22.8145,22.827,22.7895,22.8145,28100.0
2006-04-28 10:40:00,36.54,36.58,36.45,36.45,66100.0,22.8145,22.8395,22.7583,22.7583,66100.0
2006-04-28 10:45:00,36.45,36.47,36.41,36.41,32900.0,22.7583,22.7708,22.7333,22.7333,32900.0
2006-04-28 10:50:00,36.42,36.48,36.41,36.42,45600.0,22.7396,22.777,22.7333,22.7396,45600.0
2006-04-28 10:55:00,36.41,36.44,36.41,36.42,36000.0,22.7333,22.752,22.7333,22.7396,36000.0
2006-04-28 11:00:00,36.41,36.41,36.31,36.39,55500.0,22.7333,22.7333,22.6709,22.7208,55500.0
2006-04-28 11:05:00,36.39,36.47,36.39,36.41,63900.0,22.7208,22.7708,22.7208,22.7333,63900.0
2006-04-28 11:10:00,36.4,36.41,36.35,36.41,20300.0,22.7271,22.7333,22.6958,22.7333,20300.0
2006-04-28 11:15:00,36.41,36.42,36.32,36.33,57400.0,22.7333,22.7396,22.6771,22.6834,57400.0
2006-04-28 11:20:00,36.34,36.4,36.32,36.4,32500.0,22.6896,22.7271,22.6771,22.7271,32500.0
2006-04-28 11:25:00,36.39,36.4,36.33,36.34,27000.0,22.7208,22.7271,22.6834,22.6896,27000.0
2006-04-28 11:30:00,36.35,36.39,36.34,36.39,31700.0,22.6958,22.7208,22.6896,22.7208,31700.0
2006-04-28 11:35:00,36.37,36.39,36.32,36.32,39000.0,22.7083,22.7208,22.6771,22.6771,39000.0
2006-04-28 11:40:00,36.34,36.39,36.33,36.38,39100.0,22.6896,22.7208,22.6834,22.7146,39100.0
2006-04-28 11:45:00,36.39,36.4,36.34,36.37,32200.0,22.7208,22.7271,22.6896,22.7083,32200.0
2006-04-28 11:50:00,36.37,36.37,36.33,36.34,16600.0,22.7083,22.7083,22.6834,22.6896,16600.0
2006-04-28 11:55:00,36.34,36.4,36.27,36.31,62400.0,22.6896,22.7271,22.6459,22.6709,62400.0
2006-04-28 12:00:00,36.3,36.31,36.28,36.31,42400.0,22.6646,22.6709,22.6521,22.6709,42400.0
2006-04-28 12:05:00,36.31,36.36,36.28,36.36,21400.0,22.6709,22.7021,22.6521,22.7021,21400.0
2006-04-28 12:10:00,36.35,36.39,36.34,36.36,11200.0,22.6958,22.7208,22.6896,22.7021,11200.0
2006-04-28 12:15:00,36.37,36.39,36.33,36.35,31500.0,22.7083,22.7208,22.6834,22.6958,31500.0
2006-04-28 12:20:00,36.34,36.37,36.32,36.33,9800.0,22.6896,22.7083,22.6771,22.6834,9800.0
2006-04-28 12:25:00,36.35,36.36,36.32,36.32,29500.0,22.6958,22.7021,22.6771,22.6771,29500.0
2006-04-28 12:30:00,36.31,36.33,36.29,36.3,20200.0,22.6709,22.6834,22.6584,22.6646,20200.0
2006-04-28 12:35:00,36.3,36.31,36.29,36.3,8700.0,22.6646,22.6709,22.6584,22.6646,8700.0
2006-04-28 12:40:00,36.29,36.34,36.25,36.33,21200.0,22.6584,22.6896,22.6334,22.6834,21200.0
2006-04-28 12:45:00,36.31,36.32,36.28,36.28,11800.0,22.6709,22.6771,22.6521,22.6521,11800.0
2006-04-28 12:50:00,36.27,36.3,36.25,36.29,13400.0,22.6459,22.6646,22.6334,22.6584,13400.0
2006-04-28 12:55:00,36.27,36.34,36.27,36.34,22900.0,22.6459,22.6896,22.6459,22.6896,22900.0
2006-04-28 13:00:00,36.33,36.34,36.29,36.34,16200.0,22.6834,22.6896,22.6584,22.6896,16200.0
2006-04-28 13:05:00,36.34,36.37,36.31,36.32,26500.0,22.6896,22.7083,22.6709,22.6771,26500.0
2006-04-28 13:10:00,36.32,36.34,36.25,36.27,124300.0,22.6771,22.6896,22.6334,22.6459,124300.0
2006-04-28 13:15:00,36.26,36.3,36.25,36.29,16000.0,22.6397,22.6646,22.6334,22.6584,16000.0
2006-04-28 13:20:00,36.29,36.3,36.25,36.25,20900.0,22.6584,22.6646,22.6334,22.6334,20900.0
2006-04-28 13:25:00,36.25,36.28,36.25,36.28,11900.0,22.6334,22.6521,22.6334,22.6521,11900.0
2006-04-28 13:30:00,36.27,36.3,36.27,36.3,31500.0,22.6459,22.6646,22.6459,22.6646,31500.0
2006-04-28 13:35:00,36.29,36.3,36.26,36.28,14600.0,22.6584,22.6646,22.6397,22.6521,14600.0
2006-04-28 13:40:00,36.29,36.3,36.24,36.24,20800.0,22.6584,22.6646,22.6272,22.6272,20800.0
2006-04-28 13:45:00,36.25,36.27,36.21,36.25,24300.0,22.6334,22.6459,22.6084,22.6334,24300.0
2006-04-28 13:50:00,36.24,36.31,36.24,36.31,23300.0,22.6272,22.6709,22.6272,22.6709,23300.0
2006-04-28 13:55:00,36.28,36.31,36.22,36.31,17300.0,22.6521,22.6709,22.6147,22.6709,17300.0
2006-04-28 14:00:00,36.32,36.38,36.31,36.38,9000.0,22.6771,22.7146,22.6709,22.7146,9000.0
2006-04-28 14:05:00,36.38,36.39,36.34,36.36,16700.0,22.7146,22.7208,22.6896,22.7021,16700.0
2006-04-28 14:10:00,36.37,36.4,36.35,36.4,47000.0,22.7083,22.7271,22.6958,22.7271,47000.0
2006-04-28 14:15:00,36.4,36.4,36.38,36.38,51200.0,22.7271,22.7271,22.7146,22.7146,51200.0
2006-04-28 14:20:00,36.38,36.4,36.35,36.39,17400.0,22.7146,22.7271,22.6958,22.7208,17400.0
2006-04-28 14:25:00,36.39,36.4,36.38,36.38,16700.0,22.7208,22.7271,22.7146,22.7146,16700.0
2006-04-28 14:30:00,36.37,36.39,36.36,36.37,20400.0,22.7083,22.7208,22.7021,22.7083,20400.0
2006-04-28 14:35:00,36.35,36.4,36.3,36.32,55500.0,22.6958,22.7271,22.6646,22.6771,55500.0
2006-04-28 14:40:00,36.3,36.34,36.26,36.32,39000.0,22.6646,22.6896,22.6397,22.6771,39000.0
2006-04-28 14:45:00,36.32,36.41,36.32,36.4,17900.0,22.6771,22.7333,22.6771,22.7271,17900.0
2006-04-28 14:50:00,36.41,36.41,36.39,36.41,12700.0,22.7333,22.7333,22.7208,22.7333,12700.0
2006-04-28 14:55:00,36.41,36.41,36.37,36.37,30400.0,22.7333,22.7333,22.7083,22.7083,30400.0
2006-04-28 15:00:00,36.37,36.37,36.34,36.34,29000.0,22.7083,22.7083,22.6896,22.6896,29000.0
2006-04-28 15:05:00,36.32,36.35,36.29,36.35,95300.0,22.6771,22.6958,22.6584,22.6958,95300.0
2006-04-28 15:10:00,36.34,36.38,36.33,36.38,20200.0,22.6896,22.7146,22.6834,22.7146,20200.0
2006-04-28 15:15:00,36.38,36.44,36.37,36.44,85700.0,22.7146,22.752,22.7083,22.752,85700.0
2006-04-28 15:20:00,36.43,36.44,36.41,36.42,56800.0,22.7458,22.752,22.7333,22.7396,56800.0
2006-04-28 15:25:00,36.41,36.42,36.35,36.37,34900.0,22.7333,22.7396,22.6958,22.7083,34900.0
2006-04-28 15:30:00,36.37,36.4,36.36,36.4,36500.0,22.7083,22.7271,22.7021,22.7271,36500.0
2006-04-28 15:35:00,36.39,36.43,36.34,36.35,39100.0,22.7208,22.7458,22.6896,22.6958,39100.0
2006-04-28 15:40:00,36.35,36.39,36.33,36.37,31900.0,22.6958,22.7208,22.6834,22.7083,31900.0
2006-04-28 15:45:00,36.35,36.37,36.34,36.34,44000.0,22.6958,22.7083,22.6896,22.6896,44000.0
2006-04-28 15:50:00,36.35,36.36,36.33,36.35,71400.0,22.6958,22.7021,22.6834,22.6958,71400.0
2006-04-28 15:55:00,36.36,36.41,36.35,36.38,92100.0,22.7021,22.7333,22.6958,22.7146,92100.0
2006-05-01 09:30:00,36.85,37.2,36.85,37.19,233200.0,23.008,23.2266,23.008,23.2203,233200.0
2006-05-01 09:35:00,37.19,37.47,37.15,37.47,138100.0,23.2203,23.3951,23.1953,23.3951,138100.0
2006-05-01 09:40:00,37.47,37.75,37.47,37.5,143000.0,23.3951,23.57,23.3951,23.4139,143000.0
2006-05-01 09:45:00,37.5,37.6,37.39,37.42,144100.0,23.4139,23.4763,23.3452,23.3639,144100.0
2006-05-01 09:50:00,37.43,37.5,37.37,37.5,94400.0,23.3702,23.4139,23.3327,23.4139,94400.0
2006-05-01 09:55:00,37.47,37.5,37.44,37.48,162900.0,23.3951,23.4139,23.3764,23.4014,162900.0
2006-05-01 10:00:00,37.48,37.55,37.44,37.46,169000.0,23.4014,23.4451,23.3764,23.3889,169000.0
2006-05-01 10:05:00,37.46,37.7,37.46,37.7,97400.0,23.3889,23.5387,23.3889,23.5387,97400.0
2006-05-01 10:10:00,37.69,37.69,37.52,37.53,88300.0,23.5325,23.5325,23.4264,23.4326,88300.0
2006-05-01 10:15:00,37.52,37.6,37.52,37.54,104900.0,23.4264,23.4763,23.4264,23.4388,104900.0
2006-05-01 10:20:00,37.54,37.55,37.48,37.51,95500.0,23.4388,23.4451,23.4014,23.4201,95500.0
2006-05-01 10:25:00,37.51,37.58,37.5,37.57,84100.0,23.4201,23.4638,23.4139,23.4576,84100.0
2006-05-01 10:30:00,37.58,37.68,37.57,37.61,109800.0,23.4638,23.5263,23.4576,23.4826,109800.0
2006-05-01 10:35:00,37.61,37.7,37.6,37.7,115900.0,23.4826,23.5387,23.4763,23.5387,115900.0
2006-05-01 10:40:00,37.69,37.74,37.69,37.72,129700.0,23.5325,23.5637,23.5325,23.5512,129700.0
2006-05-01 10:45:00,37.7,37.72,37.65,37.66,103000.0,23.5387,23.5512,23.5075,23.5138,103000.0
2006-05-01 10:50:00,37.66,37.67,37.6,37.62,151200.0,23.5138,23.52,23.4763,23.4888,151200.0
2006-05-01 10:55:00,37.63,37.65,37.6,37.6,80900.0,23.495,23.5075,23.4763,23.4763,80900.0
2006-05-01 11:00:00,37.61,37.65,37.6,37.64,77100.0,23.4826,23.5075,23.4763,23.5013,77100.0
2006-05-01 11:05:00,37.65,37.67,37.62,37.66,142200.0,23.5075,23.52,23.4888,23.5138,142200.0
2006-05-01 11:10:00,37.65,37.74,37.64,37.73,116100.0,23.5075,23.5637,23.5013,23.5575,116100.0
2006-05-01 11:15:00,37.73,37.75,37.7,37.73,107900.0,23.5575,23.57,23.5387,23.5575,107900.0
2006-05-01 11:20:00,37.73,37.75,37.69,37.75,97700.0,23.5575,23.57,23.5325,23.57,97700.0
2006-05-01 11:25:00,37.75,37.75,37.66,37.67,58700.0,23.57,23.57,23.5138,23.52,58700.0
2006-05-01 11:30:00,37.66,37.7,37.65,37.69,69500.0,23.5138,23.5387,23.5075,23.5325,69500.0
2006-05-01 11:35:00,37.69,37.75,37.68,37.74,129600.0,23.5325,23.57,23.5263,23.5637,129600.0
2006-05-01 11:40:00,37.74,37.75,37.65,37.74,75700.0,23.5637,23.57,23.5075,23.5637,75700.0
2006-05-01 11:45:00,37.74,37.75,37.73,37.74,62000.0,23.5637,23.57,23.5575,23.5637,62000.0
2006-05-01 11:50:00,37.73,37.78,37.72,37.77,96300.0,23.5575,23.5887,23.5512,23.5825,96300.0
2006-05-01 11:55:00,37.78,37.8,37.77,37.8,75600.0,23.5887,23.6012,23.5825,23.6012,75600.0
2006-05-01 12:00:00,37.8,37.8,37.78,37.79,53200.0,23.6012,23.6012,23.5887,23.5949,53200.0
2006-05-01 12:05:00,37.79,37.8,37.65,37.78,130600.0,23.5949,23.6012,23.5075,23.5887,130600.0
2006-05-01 12:10:00,37.78,37.8,37.75,37.79,72700.0,23.5887,23.6012,23.57,23.5949,72700.0
2006-05-01 12:15:00,37.79,37.93,37.79,37.92,189000.0,23.5949,23.6824,23.5949,23.6761,189000.0
2006-05-01 12:20:00,37.93,37.94,37.87,37.9,77000.0,23.6824,23.6886,23.6449,23.6636,77000.0
2006-05-01 12:25:00,37.9,37.96,37.9,37.95,82300.0,23.6636,23.7011,23.6636,23.6948,82300.0
2006-05-01 12:30:00,37.95,37.96,37.87,37.89,72700.0,23.6948,23.7011,23.6449,23.6574,72700.0
2006-05-01 12:35:00,37.87,38.0,37.85,37.99,106300.0,23.6449,23.7261,23.6324,23.7198,106300.0
2006-05-01 12:40:00,37.99,38.18,37.98,38.1,105000.0,23.7198,23.8384,23.7136,23.7885,105000.0
2006-05-01 12:45:00,38.1,38.15,37.96,38.03,81200.0,23.7885,23.8197,23.7011,23.7448,81200.0
2006-05-01 12:50:00,38.03,38.15,38.02,38.15,42100.0,23.7448,23.8197,23.7385,23.8197,42100.0
2006-05-01 12:55:00,38.15,38.18,38.1,38.17,39900.0,23.8197,23.8384,23.7885,23.8322,39900.0
2006-05-01 13:00:00,38.16,38.24,38.14,38.21,70000.0,23.826,23.8759,23.8135,23.8572,70000.0
2006-05-01 13:05:00,38.21,38.34,38.2,38.32,58800.0,23.8572,23.9383,23.8509,23.9259,58800.0
2006-05-01 13:10:00,38.31,38.39,38.25,38.26,67300.0,23.9196,23.9696,23.8821,23.8884,67300.0
2006-05-01 13:15:00,38.28,38.43,38.28,38.32,45700.0,23.9009,23.9945,23.9009,23.9259,45700.0
2006-05-01 13:20:00,38.32,38.5,38.32,38.44,94900.0,23.9259,24.0382,23.9259,24.0008,94900.0
2006-05-01 13:25:00,38.44,38.46,38.32,38.37,112000.0,24.0008,24.0133,23.9259,23.9571,112000.0
2006-05-01 13:30:00,38.37,38.44,38.34,38.42,82400.0,23.9571,24.0008,23.9383,23.9883,82400.0
2006-05-01 13:35:00,38.42,38.42,38.32,38.4,123700.0,23.9883,23.9883,23.9259,23.9758,123700.0
2006-05-01 13:40:00,38.4,38.41,38.25,38.26,94300.0,23.9758,23.982,23.8821,23.8884,94300.0
2006-05-01 13:45:00,38.24,38.26,38.06,38.23,95700.0,23.8759,23.8884,23.7635,23.8697,95700.0
2006-05-01 13:50:00,38.22,38.29,38.18,38.28,53000.0,23.8634,23.9071,23.8384,23.9009,53000.0
2006-05-01 13:55:00,38.28,38.33,38.23,38.32,40600.0,23.9009,23.9321,23.8697,23.9259,40600.0
2006-05-01 14:00:00,38.32,38.37,38.29,38.34,47400.0,23.9259,23.9571,23.9071,23.9383,47400.0
2006-05-01 14:05:00,38.33,38.44,38.33,38.44,37400.0,23.9321,24.0008,23.9321,24.0008,37400.0
2006-05-01 14:10:00,38.44,38.66,38.44,38.54,190600.0,24.0008,24.1381,24.0008,24.0632,190600.0
2006-05-01 14:15:00,38.54,38.55,38.5,38.5,73900.0,24.0632,24.0695,24.0382,24.0382,73900.0
2006-05-01 14:20:00,38.5,38.51,38.38,38.4,84600.0,24.0382,24.0445,23.9633,23.9758,84600.0
2006-05-01 14:25:00,38.4,38.46,38.35,38.36,65200.0,23.9758,24.0133,23.9446,23.9508,65200.0
2006-05-01 14:30:00,38.36,38.46,38.35,38.43,68000.0,23.9508,24.0133,23.9446,23.9945,68000.0
2006-05-01 14:35:00,38.42,38.47,38.41,38.44,48600.0,23.9883,24.0195,23.982,24.0008,48600.0
2006-05-01 14:40:00,38.45,38.46,38.38,38.39,54100.0,24.007,24.0133,23.9633,23.9696,54100.0
2006-05-01 14:45:00,38.39,38.43,38.38,38.41,38500.0,23.9696,23.9945,23.9633,23.982,38500.0
2006-05-01 14:50:00,38.41,38.45,38.4,38.44,84500.0,23.982,24.007,23.9758,24.0008,84500.0
2006-05-01 14:55:00,38.41,38.42,38.25,38.33,70900.0,23.982,23.9883,23.8821,23.9321,70900.0
2006-05-01 15:00:00,38.34,38.37,38.29,38.29,56200.0,23.9383,23.9571,23.9071,23.9071,56200.0
2006-05-01 15:05:00,38.29,38.3,38.26,38.29,37600.0,23.9071,23.9134,23.8884,23.9071,37600.0
2006-05-01 15:10:00,38.29,38.29,38.19,38.21,83000.0,23.9071,23.9071,23.8447,23.8572,83000.0
2006-05-01 15:15:00,38.21,38.22,38.06,38.08,88700.0,23.8572,23.8634,23.7635,23.776,88700.0
2006-05-01 15:20:00,38.09,38.12,38.0,38.07,140900.0,23.7822,23.801,23.7261,23.7698,140900.0
2006-05-01 15:25:00,38.08,38.09,37.96,37.98,89200.0,23.776,23.7822,23.7011,23.7136,89200.0
2006-05-01 15:30:00,37.95,38.06,37.95,38.06,137300.0,23.6948,23.7635,23.6948,23.7635,137300.0
2006-05-01 15:35:00,38.06,38.06,37.94,37.99,96900.0,23.7635,23.7635,23.6886,23.7198,96900.0
2006-05-01 15:40:00,37.99,38.08,37.98,38.05,117200.0,23.7198,23.776,23.7136,23.7573,117200.0
2006-05-01 15:45:00,38.03,38.15,37.98,38.0,97400.0,23.7448,23.8197,23.7136,23.7261,97400.0
2006-05-01 15:50:00,37.99,38.0,37.87,37.87,147000.0,23.7198,23.7261,23.6449,23.6449,147000.0
2006-05-01 15:55:00,37.86,38.0,37.81,37.94,224200.0,23.6386,23.7261,23.6074,23.6886,224200.0
2006-05-02 09:30:00,39.24,39.3,39.0,39.07,717100.0,24.5003,24.5377,24.3504,24.3941,717100.0
2006-05-02 09:35:00,39.07,39.14,38.59,38.62,438800.0,24.3941,24.4378,24.0944,24.1132,438800.0
2006-05-02 09:40:00,38.62,38.7,38.37,38.41,458700.0,24.1132,24.1631,23.9571,23.982,458700.0
2006-05-02 09:45:00,38.41,38.7,38.4,38.69,342100.0,23.982,24.1631,23.9758,24.1569,342100.0
2006-05-02 09:50:00,38.68,39.05,38.67,38.76,268200.0,24.1506,24.3816,24.1444,24.2006,268200.0
2006-05-02 09:55:00,38.75,39.06,38.71,39.02,248700.0,24.1943,24.3879,24.1694,24.3629,248700.0
2006-05-02 10:00:00,39.03,39.32,39.0,39.26,408400.0,24.3692,24.5502,24.3504,24.5128,408400.0
2006-05-02 10:05:00,39.29,39.45,39.24,39.44,470900.0,24.5315,24.6314,24.5003,24.6251,470900.0
2006-05-02 10:10:00,39.44,39.84,39.43,39.7,513500.0,24.6251,24.8749,24.6189,24.7875,513500.0
2006-05-02 10:15:00,39.7,39.9,39.61,39.68,492300.0,24.7875,24.9124,24.7313,24.775,492300.0
2006-05-02 10:20:00,39.66,39.95,39.6,39.92,340900.0,24.7625,24.9436,24.725,24.9248,340900.0
2006-05-02 10:25:00,39.8,40.02,39.79,39.99,570400.0,24.8499,24.9873,24.8437,24.9686,570400.0
2006-05-02 10:30:00,40.0,40.02,39.5,39.96,273100.0,24.9748,24.9873,24.6626,24.9498,273100.0
2006-05-02 10:35:00,39.96,40.19,39.9,40.15,426800.0,24.9498,25.0934,24.9124,25.0685,426800.0
2006-05-02 10:40:00,40.13,40.19,40.01,40.08,318100.0,25.056,25.0934,24.981,25.0247,318100.0
2006-05-02 10:45:00,40.08,40.44,39.96,40.4,267600.0,25.0247,25.2495,24.9498,25.2245,267600.0
2006-05-02 10:50:00,40.43,40.6,40.27,40.47,468600.0,25.2433,25.3494,25.1434,25.2682,468600.0
2006-05-02 10:55:00,40.49,41.0,40.44,40.91,412800.0,25.2807,25.5992,25.2495,25.543,412800.0
2006-05-02 11:00:00,40.9,41.7,40.8,41.7,611100.0,25.5367,26.0362,25.4743,26.0362,611100.0
2006-05-02 11:05:00,41.7,41.75,40.99,41.11,559400.0,26.0362,26.0674,25.5929,25.6678,559400.0
2006-05-02 11:10:00,41.1,41.16,40.75,40.79,311000.0,25.6616,25.6991,25.4431,25.468,311000.0
2006-05-02 11:15:00,40.79,40.91,40.7,40.91,250100.0,25.468,25.543,25.4119,25.543,250100.0
2006-05-02 11:20:00,40.91,41.32,40.91,41.3,338200.0,25.543,25.799,25.543,25.7865,338200.0
2006-05-02 11:25:00,41.34,41.6,41.05,41.13,392900.0,25.8115,25.9738,25.6304,25.6803,392900.0
2006-05-02 11:30:00,41.05,41.39,41.0,41.35,177700.0,25.6304,25.8427,25.5992,25.8177,177700.0
2006-05-02 11:35:00,41.35,41.39,41.2,41.26,158600.0,25.8177,25.8427,25.724,25.7615,158600.0
2006-05-02 11:40:00,41.32,41.47,41.25,41.4,215000.0,25.799,25.8926,25.7553,25.8489,215000.0
2006-05-02 11:45:00,41.4,41.63,41.25,41.4,293800.0,25.8489,25.9925,25.7553,25.8489,293800.0
2006-05-02 11:50:00,41.4,41.4,41.21,41.3,191200.0,25.8489,25.8489,25.7303,25.7865,191200.0
2006-05-02 11:55:00,41.33,41.36,41.15,41.2,118500.0,25.8052,25.8239,25.6928,25.724,118500.0
2006-05-02 12:00:00,41.2,41.47,41.2,41.4,122500.0,25.724,25.8926,25.724,25.8489,122500.0
2006-05-02 12:05:00,41.38,41.55,41.38,41.45,203800.0,25.8364,25.9426,25.8364,25.8801,203800.0
2006-05-02 12:10:00,41.45,41.54,41.41,41.49,133400.0,25.8801,25.9363,25.8552,25.9051,133400.0
2006-05-02 12:15:00,41.49,41.58,41.42,41.58,119200.0,25.9051,25.9613,25.8614,25.9613,119200.0
2006-05-02 12:20:00,41.56,41.66,41.41,41.66,169100.0,25.9488,26.0112,25.8552,26.0112,169100.0
2006-05-02 12:25:00,41.64,41.7,41.53,41.67,140500.0,25.9988,26.0362,25.9301,26.0175,140500.0
2006-05-02 12:30:00,41.69,41.71,41.49,41.65,147500.0,26.03,26.0425,25.9051,26.005,147500.0
2006-05-02 12:35:00,41.67,41.85,41.66,41.75,218300.0,26.0175,26.1299,26.0112,26.0674,218300.0
2006-05-02 12:40:00,41.75,41.8,41.59,41.59,108700.0,26.0674,26.0987,25.9675,25.9675,108700.0
2006-05-02 12:45:00,41.59,41.75,41.57,41.68,109100.0,25.9675,26.0674,25.9551,26.0237,109100.0
2006-05-02 12:50:00,41.69,41.75,41.5,41.61,121600.0,26.03,26.0674,25.9114,25.98,121600.0
2006-05-02 12:55:00,41.62,41.67,41.59,41.66,86100.0,25.9863,26.0175,25.9675,26.0112,86100.0
2006-05-02 13:00:00,41.66,41.74,41.62,41.73,109700.0,26.0112,26.0612,25.9863,26.055,109700.0
2006-05-02 13:05:00,41.73,41.77,41.69,41.76,127500.0,26.055,26.0799,26.03,26.0737,127500.0
2006-05-02 13:10:00,41.77,41.95,41.75,41.93,165800.0,26.0799,26.1923,26.0674,26.1798,165800.0
2006-05-02 13:15:00,41.93,41.96,41.89,41.9,338800.0,26.1798,26.1986,26.1549,26.1611,338800.0
2006-05-02 13:20:00,41.9,41.96,41.66,41.75,177500.0,26.1611,26.1986,26.0112,26.0674,177500.0
2006-05-02 13:25:00,41.75,41.84,41.71,41.77,105100.0,26.0674,26.1236,26.0425,26.0799,105100.0
2006-05-02 13:30:00,41.76,41.85,41.69,41.71,149500.0,26.0737,26.1299,26.03,26.0425,149500.0
2006-05-02 13:35:00,41.71,41.83,41.71,41.79,118600.0,26.0425,26.1174,26.0425,26.0924,118600.0
2006-05-02 13:40:00,41.8,41.84,41.72,41.74,164900.0,26.0987,26.1236,26.0487,26.0612,164900.0
2006-05-02 13:45:00,41.74,41.78,41.67,41.69,97200.0,26.0612,26.0862,26.0175,26.03,97200.0
2006-05-02 13:50:00,41.68,41.71,41.55,41.61,93400.0,26.0237,26.0425,25.9426,25.98,93400.0
2006-05-02 13:55:00,41.61,41.66,41.54,41.54,175700.0,25.98,26.0112,25.9363,25.9363,175700.0
2006-05-02 14:00:00,41.55,41.72,41.55,41.69,117000.0,25.9426,26.0487,25.9426,26.03,117000.0
2006-05-02 14:05:00,41.69,41.77,41.65,41.77,121800.0,26.03,26.0799,26.005,26.0799,121800.0
2006-05-02 14:10:00,41.77,41.85,41.65,41.77,126600.0,26.0799,26.1299,26.005,26.0799,126600.0
2006-05-02 14:15:00,41.77,41.8,41.71,41.79,100200.0,26.0799,26.0987,26.0425,26.0924,100200.0
2006-05-02 14:20:00,41.79,41.79,41.71,41.75,86700.0,26.0924,26.0924,26.0425,26.0674,86700.0
2006-05-02 14:25:00,41.74,41.85,41.74,41.84,130200.0,26.0612,26.1299,26.0612,26.1236,130200.0
2006-05-02 14:30:00,41.83,41.94,41.76,41.85,157600.0,26.1174,26.1861,26.0737,26.1299,157600.0
2006-05-02 14:35:00,41.84,41.88,41.75,41.77,140900.0,26.1236,26.1486,26.0674,26.0799,140900.0
2006-05-02 14:40:00,41.76,41.78,41.66,41.72,176500.0,26.0737,26.0862,26.0112,26.0487,176500.0
2006-05-02 14:45:00,41.73,41.84,41.73,41.79,124300.0,26.055,26.1236,26.055,26.0924,124300.0
2006-05-02 14:50:00,41.79,41.81,41.73,41.73,142400.0,26.0924,26.1049,26.055,26.055,142400.0
2006-05-02 14:55:00,41.73,41.75,41.69,41.73,139000.0,26.055,26.0674,26.03,26.055,139000.0
2006-05-02 15:00:00,41.74,41.79,41.68,41.71,180900.0,26.0612,26.0924,26.0237,26.0425,180900.0
2006-05-02 15:05:00,41.7,41.84,41.69,41.84,150400.0,26.0362,26.1236,26.03,26.1236,150400.0
2006-05-02 15:10:00,41.84,41.96,41.82,41.88,146900.0,26.1236,26.1986,26.1111,26.1486,146900.0
2006-05-02 15:15:00,41.87,41.94,41.82,41.91,241000.0,26.1424,26.1861,26.1111,26.1673,241000.0
2006-05-02 15:20:00,41.91,41.97,41.9,41.92,167900.0,26.1673,26.2048,26.1611,26.1736,167900.0
2006-05-02 15:25:00,41.91,41.95,41.74,41.88,300500.0,26.1673,26.1923,26.0612,26.1486,300500.0
2006-05-02 15:30:00,41.88,41.94,41.83,41.88,142200.0,26.1486,26.1861,26.1174,26.1486,142200.0
2006-05-02 15:35:00,41.87,41.88,41.7,41.7,207500.0,26.1424,26.1486,26.0362,26.0362,207500.0
2006-05-02 15:40:00,41.71,41.88,41.7,41.74,147200.0,26.0425,26.1486,26.0362,26.0612,147200.0
2006-05-02 15:45:00,41.75,41.85,41.74,41.83,188400.0,26.0674,26.1299,26.0612,26.1174,188400.0
2006-05-02 15:50:00,41.82,42.0,41.8,41.99,344800.0,26.1111,26.2235,26.0987,26.2173,344800.0
2006-05-02 15:55:00,41.99,42.05,41.76,41.87,503900.0,26.2173,26.2548,26.0737,26.1424,503900.0
2006-05-03 09:30:00,41.9,41.91,41.53,41.78,461100.0,26.1611,26.1673,25.9301,26.0862,461100.0
2006-05-03 09:35:00,41.76,41.78,41.41,41.5,137000.0,26.0737,26.0862,25.8552,25.9114,137000.0
2006-05-03 09:40:00,41.5,41.7,41.39,41.59,234500.0,25.9114,26.0362,25.8427,25.9675,234500.0
2006-05-03 09:45:00,41.55,41.66,41.55,41.55,599200.0,25.9426,26.0112,25.9426,25.9426,599200.0
2006-05-03 09:50:00,41.55,41.6,41.45,41.46,530800.0,25.9426,25.9738,25.8801,25.8864,530800.0
2006-05-03 09:55:00,41.46,41.52,41.33,41.35,139900.0,25.8864,25.9238,25.8052,25.8177,139900.0
2006-05-03 10:00:00,41.35,41.41,41.26,41.27,203900.0,25.8177,25.8552,25.7615,25.7677,203900.0
2006-05-03 10:05:00,41.26,41.35,41.2,41.35,159000.0,25.7615,25.8177,25.724,25.8177,159000.0
2006-05-03 10:10:00,41.35,41.46,40.99,40.99,195300.0,25.8177,25.8864,25.5929,25.5929,195300.0
2006-05-03 10:15:00,41.0,41.26,40.9,41.09,194000.0,25.5992,25.7615,25.5367,25.6554,194000.0
2006-05-03 10:20:00,41.05,41.1,40.9,40.95,229100.0,25.6304,25.6616,25.5367,25.5679,229100.0
2006-05-03 10:25:00,40.95,41.1,40.93,41.1,120300.0,25.5679,25.6616,25.5555,25.6616,120300.0
2006-05-03 10:30:00,41.1,41.24,41.09,41.23,185000.0,25.6616,25.749,25.6554,25.7428,185000.0
2006-05-03 10:35:00,41.24,41.34,41.24,41.3,175800.0,25.749,25.8115,25.749,25.7865,175800.0
2006-05-03 10:40:00,41.31,41.44,41.3,41.3,114400.0,25.7927,25.8739,25.7865,25.7865,114400.0
2006-05-03 10:45:00,41.27,41.38,41.12,41.3,81600.0,25.7677,25.8364,25.6741,25.7865,81600.0
2006-05-03 10:50:00,41.33,41.34,41.15,41.25,327100.0,25.8052,25.8115,25.6928,25.7553,327100.0
2006-05-03 10:55:00,41.21,41.23,41.16,41.18,41600.0,25.7303,25.7428,25.6991,25.7116,41600.0
2006-05-03 11:00:00,41.18,41.32,41.17,41.31,69300.0,25.7116,25.799,25.7053,25.7927,69300.0
2006-05-03 11:05:00,41.31,41.33,41.25,41.26,53800.0,25.7927,25.8052,25.7553,25.7615,53800.0
2006-05-03 11:10:00,41.25,41.3,41.24,41.3,69400.0,25.7553,25.7865,25.749,25.7865,69400.0
2006-05-03 11:15:00,41.3,41.38,41.3,41.32,89000.0,25.7865,25.8364,25.7865,25.799,89000.0
2006-05-03 11:20:00,41.32,41.32,41.27,41.28,55000.0,25.799,25.799,25.7677,25.774,55000.0
2006-05-03 11:25:00,41.28,41.36,41.27,41.36,311700.0,25.774,25.8239,25.7677,25.8239,311700.0
2006-05-03 11:30:00,41.35,41.62,41.35,41.58,232400.0,25.8177,25.9863,25.8177,25.9613,232400.0
2006-05-03 11:35:00,41.58,41.6,41.38,41.45,132000.0,25.9613,25.9738,25.8364,25.8801,132000.0
2006-05-03 11:40:00,41.45,41.59,41.43,41.56,238200.0,25.8801,25.9675,25.8676,25.9488,238200.0
2006-05-03 11:45:00,41.57,41.7,41.55,41.7,132300.0,25.9551,26.0362,25.9426,26.0362,132300.0
2006-05-03 11:50:00,41.69,42.09,41.69,41.78,463600.0,26.03,26.2797,26.03,26.0862,463600.0
2006-05-03 11:55:00,41.78,41.86,41.61,41.67,204800.0,26.0862,26.1361,25.98,26.0175,204800.0
2006-05-03 12:00:00,41.67,41.83,41.65,41.8,127000.0,26.0175,26.1174,26.005,26.0987,127000.0
2006-05-03 12:05:00,41.81,41.99,41.77,41.91,98000.0,26.1049,26.2173,26.0799,26.1673,98000.0
2006-05-03 12:10:00,41.91,42.11,41.88,42.05,138800.0,26.1673,26.2922,26.1486,26.2548,138800.0
2006-05-03 12:15:00,42.04,42.09,41.92,42.0,240100.0,26.2485,26.2797,26.1736,26.2235,240100.0
2006-05-03 12:20:00,42.0,42.04,41.85,41.95,195200.0,26.2235,26.2485,26.1299,26.1923,195200.0
2006-05-03 12:25:00,41.92,42.06,41.86,41.98,181200.0,26.1736,26.261,26.1361,26.211,181200.0
2006-05-03 12:30:00,41.98,42.1,41.97,42.08,146400.0,26.211,26.286,26.2048,26.2735,146400.0
2006-05-03 12:35:00,42.05,42.44,42.05,42.41,232100.0,26.2548,26.4983,26.2548,26.4795,232100.0
2006-05-03 12:40:00,42.41,42.68,42.35,42.61,348900.0,26.4795,26.6481,26.4421,26.6044,348900.0
2006-05-03 12:45:00,42.61,43.0,42.6,42.92,416100.0,26.6044,26.8479,26.5982,26.798,416100.0
2006-05-03 12:50:00,42.92,43.24,42.92,43.04,459600.0,26.798,26.9978,26.798,26.8729,459600.0
2006-05-03 12:55:00,43.06,43.12,42.78,42.85,213300.0,26.8854,26.9228,26.7105,26.7543,213300.0
2006-05-03 13:00:00,42.85,42.91,42.64,42.89,192400.0,26.7543,26.7917,26.6231,26.7792,192400.0
2006-05-03 13:05:00,42.89,42.95,42.65,42.81,202300.0,26.7792,26.8167,26.6294,26.7293,202300.0
2006-05-03 13:10:00,42.81,42.86,42.66,42.66,129700.0,26.7293,26.7605,26.6356,26.6356,129700.0
2006-05-03 13:15:00,42.66,42.79,42.63,42.74,102300.0,26.6356,26.7168,26.6169,26.6856,102300.0
2006-05-03 13:20:00,42.73,42.73,42.44,42.51,168200.0,26.6793,26.6793,26.4983,26.542,168200.0
2006-05-03 13:25:00,42.52,42.71,42.52,42.59,99400.0,26.5482,26.6668,26.5482,26.5919,99400.0
2006-05-03 13:30:00,42.59,42.85,42.57,42.65,214500.0,26.5919,26.7543,26.5794,26.6294,214500.0
2006-05-03 13:35:00,42.65,42.82,42.65,42.81,132300.0,26.6294,26.7355,26.6294,26.7293,132300.0
2006-05-03 13:40:00,42.81,42.83,42.65,42.81,146400.0,26.7293,26.7418,26.6294,26.7293,146400.0
2006-05-03 13:45:00,42.81,42.83,42.75,42.8,129500.0,26.7293,26.7418,26.6918,26.723,129500.0
2006-05-03 13:50:00,42.8,42.8,42.69,42.78,299500.0,26.723,26.723,26.6544,26.7105,299500.0
2006-05-03 13:55:00,42.78,42.94,42.75,42.93,231900.0,26.7105,26.8104,26.6918,26.8042,231900.0
2006-05-03 14:00:00,42.92,42.92,42.78,42.85,91400.0,26.798,26.798,26.7105,26.7543,91400.0
2006-05-03 14:05:00,42.84,42.85,42.69,42.77,156700.0,26.748,26.7543,26.6544,26.7043,156700.0
2006-05-03 14:10:00,42.77,42.81,42.65,42.68,126300.0,26.7043,26.7293,26.6294,26.6481,126300.0
2006-05-03 14:15:00,42.77,42.85,42.67,42.79,111700.0,26.7043,26.7543,26.6419,26.7168,111700.0
2006-05-03 14:20:00,42.79,42.91,42.75,42.91,101100.0,26.7168,26.7917,26.6918,26.7917,101100.0
2006-05-03 14:25:00,42.93,43.1,42.91,42.97,245000.0,26.8042,26.9103,26.7917,26.8292,245000.0
2006-05-03 14:30:00,42.97,43.06,42.85,42.91,215700.0,26.8292,26.8854,26.7543,26.7917,215700.0
2006-05-03 14:35:00,42.93,42.95,42.8,42.83,73500.0,26.8042,26.8167,26.723,26.7418,73500.0
2006-05-03 14:40:00,42.83,43.0,42.82,42.98,109400.0,26.7418,26.8479,26.7355,26.8354,109400.0
2006-05-03 14:45:00,42.98,43.1,42.97,43.06,130700.0,26.8354,26.9103,26.8292,26.8854,130700.0
2006-05-03 14:50:00,43.09,43.19,43.04,43.05,168500.0,26.9041,26.9665,26.8729,26.8791,168500.0
2006-05-03 14:55:00,43.05,43.06,42.89,42.91,149200.0,26.8791,26.8854,26.7792,26.7917,149200.0
2006-05-03 15:00:00,42.9,43.02,42.9,42.96,97000.0,26.7855,26.8604,26.7855,26.8229,97000.0
2006-05-03 15:05:00,42.95,43.01,42.89,42.96,68000.0,26.8167,26.8541,26.7792,26.8229,68000.0
2006-05-03 15:10:00,42.95,43.04,42.94,43.01,114500.0,26.8167,26.8729,26.8104,26.8541,114500.0
2006-05-03 15:15:00,43.0,43.2,42.99,43.13,141300.0,26.8479,26.9728,26.8417,26.9291,141300.0
2006-05-03 15:20:00,43.13,43.27,43.12,43.21,178900.0,26.9291,27.0165,26.9228,26.979,178900.0
2006-05-03 15:25:00,43.23,43.34,43.22,43.3,241400.0,26.9915,27.0602,26.9853,27.0352,241400.0
2006-05-03 15:30:00,43.31,43.41,43.15,43.16,200700.0,27.0415,27.1039,26.9416,26.9478,200700.0
2006-05-03 15:35:00,43.16,43.47,43.15,43.43,176200.0,26.9478,27.1414,26.9416,27.1164,176200.0
2006-05-03 15:40:00,43.42,43.61,43.37,43.47,332600.0,27.1101,27.2288,27.0789,27.1414,332600.0
2006-05-03 15:45:00,43.48,43.55,43.37,43.39,181400.0,27.1476,27.1913,27.0789,27.0914,181400.0
2006-05-03 15:50:00,43.39,43.41,43.32,43.4,1911700.0,27.0914,27.1039,27.0477,27.0977,1911700.0
2006-05-03 15:55:00,43.4,43.45,43.32,43.33,241700.0,27.0977,27.1289,27.0477,27.0539,241700.0
2006-05-04 09:30:00,42.3,42.51,42.0,42.5,724800.0,26.4108,26.542,26.2235,26.5357,724800.0
2006-05-04 09:35:00,42.51,42.67,42.2,42.27,380100.0,26.542,26.6419,26.3484,26.3921,380100.0
2006-05-04 09:40:00,42.2,42.22,41.8,41.84,405200.0,26.3484,26.3609,26.0987,26.1236,405200.0
2006-05-04 09:45:00,41.94,42.2,41.76,42.13,280400.0,26.1861,26.3484,26.0737,26.3047,280400.0
2006-05-04 09:50:00,42.01,42.15,41.78,41.8,186600.0,26.2298,26.3172,26.0862,26.0987,186600.0
2006-05-04 09:55:00,41.8,41.8,41.14,41.31,377100.0,26.0987,26.0987,25.6866,25.7927,377100.0
2006-05-04 10:00:00,41.3,41.69,41.25,41.56,283200.0,25.7865,26.03,25.7553,25.9488,283200.0
2006-05-04 10:05:00,41.56,41.9,41.55,41.75,254200.0,25.9488,26.1611,25.9426,26.0674,254200.0
2006-05-04 10:10:00,41.75,41.8,41.69,41.7,163000.0,26.0674,26.0987,26.03,26.0362,163000.0
2006-05-04 10:15:00,41.71,41.81,41.55,41.56,193600.0,26.0425,26.1049,25.9426,25.9488,193600.0
2006-05-04 10:20:00,41.55,41.71,41.51,41.66,253900.0,25.9426,26.0425,25.9176,26.0112,253900.0
2006-05-04 10:25:00,41.63,41.69,41.58,41.6,181200.0,25.9925,26.03,25.9613,25.9738,181200.0
2006-05-04 10:30:00,41.6,41.65,41.55,41.56,215600.0,25.9738,26.005,25.9426,25.9488,215600.0
2006-05-04 10:35:00,41.57,41.58,41.45,41.5,183100.0,25.9551,25.9613,25.8801,25.9114,183100.0
2006-05-04 10:40:00,41.49,41.6,41.45,41.45,164900.0,25.9051,25.9738,25.8801,25.8801,164900.0
2006-05-04 10:45:00,41.45,41.55,41.4,41.41,120000.0,25.8801,25.9426,25.8489,25.8552,120000.0
2006-05-04 10:50:00,41.42,41.5,41.38,41.48,137100.0,25.8614,25.9114,25.8364,25.8989,137100.0
2006-05-04 10:55:00,41.48,41.48,41.25,41.29,149800.0,25.8989,25.8989,25.7553,25.7802,149800.0
2006-05-04 11:00:00,41.27,41.43,41.25,41.41,124000.0,25.7677,25.8676,25.7553,25.8552,124000.0
2006-05-04 11:05:00,41.4,41.78,41.39,41.77,113500.0,25.8489,26.0862,25.8427,26.0799,113500.0
2006-05-04 11:10:00,41.75,41.79,41.48,41.49,169200.0,26.0674,26.0924,25.8989,25.9051,169200.0
2006-05-04 11:15:00,41.5,41.5,41.39,41.44,125900.0,25.9114,25.9114,25.8427,25.8739,125900.0
2006-05-04 11:20:00,41.42,41.45,41.26,41.28,106900.0,25.8614,25.8801,25.7615,25.774,106900.0
2006-05-04 11:25:00,41.26,41.29,41.0,41.24,296400.0,25.7615,25.7802,25.5992,25.749,296400.0
2006-05-04 11:30:00,41.24,41.28,41.12,41.18,98500.0,25.749,25.774,25.6741,25.7116,98500.0
2006-05-04 11:35:00,41.17,41.24,41.02,41.12,86100.0,25.7053,25.749,25.6117,25.6741,86100.0
2006-05-04 11:40:00,41.12,41.14,41.0,41.09,179900.0,25.6741,25.6866,25.5992,25.6554,179900.0
2006-05-04 11:45:00,41.12,41.15,41.0,41.01,87700.0,25.6741,25.6928,25.5992,25.6054,87700.0
2006-05-04 11:50:00,41.01,41.13,40.93,41.08,195000.0,25.6054,25.6803,25.5555,25.6491,195000.0
2006-05-04 11:55:00,41.07,41.17,41.07,41.17,107000.0,25.6429,25.7053,25.6429,25.7053,107000.0
2006-05-04 12:00:00,41.16,41.3,40.96,40.99,192800.0,25.6991,25.7865,25.5742,25.5929,192800.0
2006-05-04 12:05:00,40.99,41.01,40.7,40.75,455700.0,25.5929,25.6054,25.4119,25.4431,455700.0
2006-05-04 12:10:00,40.81,40.9,40.74,40.82,309000.0,25.4805,25.5367,25.4368,25.4868,309000.0
2006-05-04 12:15:00,40.81,40.89,40.78,40.88,172700.0,25.4805,25.5305,25.4618,25.5242,172700.0
2006-05-04 12:20:00,40.88,40.9,40.51,40.51,220300.0,25.5242,25.5367,25.2932,25.2932,220300.0
2006-05-04 12:25:00,40.51,40.51,40.09,40.15,321500.0,25.2932,25.2932,25.031,25.0685,321500.0
2006-05-04 12:30:00,40.11,40.23,39.8,40.15,743800.0,25.0435,25.1184,24.8499,25.0685,743800.0
2006-05-04 12:35:00,40.13,40.36,40.06,40.1,346100.0,25.056,25.1996,25.0123,25.0372,346100.0
2006-05-04 12:40:00,40.1,40.15,39.7,39.91,454300.0,25.0372,25.0685,24.7875,24.9186,454300.0
2006-05-04 12:45:00,39.9,40.26,39.9,39.98,310900.0,24.9124,25.1371,24.9124,24.9623,310900.0
2006-05-04 12:50:00,40.01,40.18,39.94,40.13,115700.0,24.981,25.0872,24.9373,25.056,115700.0
2006-05-04 12:55:00,40.12,40.15,39.98,40.0,160400.0,25.0497,25.0685,24.9623,24.9748,160400.0
2006-05-04 13:00:00,39.97,40.13,39.84,40.12,239200.0,24.9561,25.056,24.8749,25.0497,239200.0
2006-05-04 13:05:00,40.12,40.16,40.04,40.11,135600.0,25.0497,25.0747,24.9998,25.0435,135600.0
2006-05-04 13:10:00,40.11,40.34,40.09,40.33,164800.0,25.0435,25.1871,25.031,25.1808,164800.0
2006-05-04 13:15:00,40.3,40.33,40.04,40.05,128600.0,25.1621,25.1808,24.9998,25.006,128600.0
2006-05-04 13:20:00,40.05,40.26,40.04,40.2,126400.0,25.006,25.1371,24.9998,25.0997,126400.0
2006-05-04 13:25:00,40.2,40.38,40.18,40.36,134600.0,25.0997,25.2121,25.0872,25.1996,134600.0
2006-05-04 13:30:00,40.36,40.44,40.26,40.28,180000.0,25.1996,25.2495,25.1371,25.1496,180000.0
2006-05-04 13:35:00,40.26,40.39,40.2,40.2,126500.0,25.1371,25.2183,25.0997,25.0997,126500.0
2006-05-04 13:40:00,40.28,40.31,40.18,40.24,114900.0,25.1496,25.1684,25.0872,25.1246,114900.0
2006-05-04 13:45:00,40.25,40.4,40.24,40.37,104400.0,25.1309,25.2245,25.1246,25.2058,104400.0
2006-05-04 13:50:00,40.38,40.5,40.38,40.46,165400.0,25.2121,25.287,25.2121,25.262,165400.0
2006-05-04 13:55:00,40.46,40.66,40.41,40.66,163600.0,25.262,25.3869,25.2308,25.3869,163600.0
2006-05-04 14:00:00,40.64,40.65,40.47,40.5,139500.0,25.3744,25.3806,25.2682,25.287,139500.0
2006-05-04 14:05:00,40.48,40.5,40.25,40.31,112500.0,25.2745,25.287,25.1309,25.1684,112500.0
2006-05-04 14:10:00,40.32,40.45,40.28,40.41,81200.0,25.1746,25.2558,25.1496,25.2308,81200.0
2006-05-04 14:15:00,40.41,40.45,40.28,40.3,63000.0,25.2308,25.2558,25.1496,25.1621,63000.0
2006-05-04 14:20:00,40.31,40.32,40.28,40.28,74800.0,25.1684,25.1746,25.1496,25.1496,74800.0
2006-05-04 14:25:00,40.28,40.31,40.28,40.28,121500.0,25.1496,25.1684,25.1496,25.1496,121500.0
2006-05-04 14:30:00,40.28,40.29,40.01,40.02,178100.0,25.1496,25.1559,24.981,24.9873,178100.0
2006-05-04 14:35:00,40.02,40.12,39.94,39.94,205100.0,24.9873,25.0497,24.9373,24.9373,205100.0
2006-05-04 14:40:00,39.95,39.95,39.82,39.93,119300.0,24.9436,24.9436,24.8624,24.9311,119300.0
2006-05-04 14:45:00,39.92,40.08,39.91,40.01,119200.0,24.9248,25.0247,24.9186,24.981,119200.0
2006-05-04 14:50:00,40.01,40.02,39.88,39.88,101900.0,24.981,24.9873,24.8999,24.8999,101900.0
2006-05-04 14:55:00,39.87,40.0,39.81,39.99,107800.0,24.8936,24.9748,24.8562,24.9686,107800.0
2006-05-04 15:00:00,39.98,40.01,39.88,39.97,110500.0,24.9623,24.981,24.8999,24.9561,110500.0
2006-05-04 15:05:00,39.97,40.26,39.92,40.23,188800.0,24.9561,25.1371,24.9248,25.1184,188800.0
2006-05-04 15:10:00,40.22,40.25,39.91,40.0,166800.0,25.1122,25.1309,24.9186,24.9748,166800.0
2006-05-04 15:15:00,39.99,40.07,39.88,40.01,184600.0,24.9686,25.0185,24.8999,24.981,184600.0
2006-05-04 15:20:00,40.0,40.0,39.9,39.94,148200.0,24.9748,24.9748,24.9124,24.9373,148200.0
2006-05-04 15:25:00,39.94,39.97,39.81,39.97,166600.0,24.9373,24.9561,24.8562,24.9561,166600.0
2006-05-04 15:30:00,39.96,39.99,39.82,39.86,166800.0,24.9498,24.9686,24.8624,24.8874,166800.0
2006-05-04 15:35:00,39.86,39.97,39.85,39.97,198600.0,24.8874,24.9561,24.8811,24.9561,198600.0
2006-05-04 15:40:00,39.97,40.01,39.92,39.93,211800.0,24.9561,24.981,24.9248,24.9311,211800.0
2006-05-04 15:45:00,39.93,39.99,39.9,39.93,215300.0,24.9311,24.9686,24.9124,24.9311,215300.0
2006-05-04 15:50:00,39.92,40.03,39.91,40.0,215700.0,24.9248,24.9935,24.9186,24.9748,215700.0
2006-05-04 15:55:00,40.0,40.16,40.0,40.02,361300.0,24.9748,25.0747,24.9748,24.9873,361300.0
2006-05-05 09:30:00,40.77,41.1,40.75,41.04,483000.0,25.4556,25.6616,25.4431,25.6241,483000.0
2006-05-05 09:35:00,41.03,41.47,41.0,41.44,345800.0,25.6179,25.8926,25.5992,25.8739,345800.0
2006-05-05 09:40:00,41.41,41.41,41.29,41.37,354400.0,25.8552,25.8552,25.7802,25.8302,354400.0
2006-05-05 09:45:00,41.37,41.39,41.02,41.02,235200.0,25.8302,25.8427,25.6117,25.6117,235200.0
2006-05-05 09:50:00,41.01,41.05,40.75,40.75,272700.0,25.6054,25.6304,25.4431,25.4431,272700.0
2006-05-05 09:55:00,40.75,41.25,40.67,41.25,179300.0,25.4431,25.7553,25.3931,25.7553,179300.0
2006-05-05 10:00:00,41.25,41.3,41.15,41.21,167700.0,25.7553,25.7865,25.6928,25.7303,167700.0
2006-05-05 10:05:00,41.2,41.23,41.1,41.13,122000.0,25.724,25.7428,25.6616,25.6803,122000.0
2006-05-05 10:10:00,41.13,41.14,40.87,40.9,119600.0,25.6803,25.6866,25.518,25.5367,119600.0
2006-05-05 10:15:00,40.89,40.89,40.69,40.77,134700.0,25.5305,25.5305,25.4056,25.4556,134700.0
2006-05-05 10:20:00,40.79,40.79,40.6,40.75,83100.0,25.468,25.468,25.3494,25.4431,83100.0
2006-05-05 10:25:00,40.75,40.75,40.53,40.59,111400.0,25.4431,25.4431,25.3057,25.3432,111400.0
2006-05-05 10:30:00,40.56,40.72,40.54,40.55,91900.0,25.3244,25.4243,25.312,25.3182,91900.0
2006-05-05 10:35:00,40.55,40.74,40.55,40.74,77700.0,25.3182,25.4368,25.3182,25.4368,77700.0
2006-05-05 10:40:00,40.74,40.89,40.72,40.84,114200.0,25.4368,25.5305,25.4243,25.4993,114200.0
2006-05-05 10:45:00,40.83,40.91,40.79,40.9,88000.0,25.493,25.543,25.468,25.5367,88000.0
2006-05-05 10:50:00,40.92,40.95,40.85,40.9,87000.0,25.5492,25.5679,25.5055,25.5367,87000.0
2006-05-05 10:55:00,40.9,40.99,40.88,40.96,57300.0,25.5367,25.5929,25.5242,25.5742,57300.0
2006-05-05 11:00:00,40.95,40.98,40.86,40.87,42900.0,25.5679,25.5867,25.5118,25.518,42900.0
2006-05-05 11:05:00,40.86,40.87,40.76,40.83,61300.0,25.5118,25.518,25.4493,25.493,61300.0
2006-05-05 11:10:00,40.83,40.96,40.81,40.95,65000.0,25.493,25.5742,25.4805,25.5679,65000.0
2006-05-05 11:15:00,40.97,41.03,40.95,40.96,85300.0,25.5804,25.6179,25.5679,25.5742,85300.0
2006-05-05 11:20:00,40.96,41.01,40.95,41.0,61400.0,25.5742,25.6054,25.5679,25.5992,61400.0
2006-05-05 11:25:00,41.01,41.15,40.96,41.12,85900.0,25.6054,25.6928,25.5742,25.6741,85900.0
2006-05-05 11:30:00,41.12,41.16,40.99,41.06,88800.0,25.6741,25.6991,25.5929,25.6366,88800.0
2006-05-05 11:35:00,41.05,41.21,41.05,41.19,105700.0,25.6304,25.7303,25.6304,25.7178,105700.0
2006-05-05 11:40:00,41.19,41.2,41.06,41.14,100800.0,25.7178,25.724,25.6366,25.6866,100800.0
2006-05-05 11:45:00,41.14,41.25,41.14,41.25,82600.0,25.6866,25.7553,25.6866,25.7553,82600.0
2006-05-05 11:50:00,41.24,41.37,41.22,41.26,110100.0,25.749,25.8302,25.7365,25.7615,110100.0
2006-05-05 11:55:00,41.27,41.31,41.24,41.26,85200.0,25.7677,25.7927,25.749,25.7615,85200.0
2006-05-05 12:00:00,41.26,41.27,41.14,41.23,96600.0,25.7615,25.7677,25.6866,25.7428,96600.0
2006-05-05 12:05:00,41.22,41.29,41.19,41.19,69000.0,25.7365,25.7802,25.7178,25.7178,69000.0
2006-05-05 12:10:00,41.19,41.33,41.16,41.3,76200.0,25.7178,25.8052,25.6991,25.7865,76200.0
2006-05-05 12:15:00,41.29,41.36,41.25,41.35,107800.0,25.7802,25.8239,25.7553,25.8177,107800.0
2006-05-05 12:20:00,41.35,41.39,41.3,41.35,91200.0,25.8177,25.8427,25.7865,25.8177,91200.0
2006-05-05 12:25:00,41.35,41.36,41.23,41.28,56600.0,25.8177,25.8239,25.7428,25.774,56600.0
2006-05-05 12:30:00,41.29,41.35,41.26,41.29,61100.0,25.7802,25.8177,25.7615,25.7802,61100.0
2006-05-05 12:35:00,41.29,41.33,41.25,41.3,53000.0,25.7802,25.8052,25.7553,25.7865,53000.0
2006-05-05 12:40:00,41.3,41.31,41.21,41.26,69900.0,25.7865,25.7927,25.7303,25.7615,69900.0
2006-05-05 12:45:00,41.27,41.31,41.2,41.25,47100.0,25.7677,25.7927,25.724,25.7553,47100.0
2006-05-05 12:50:00,41.26,41.32,41.26,41.27,33500.0,25.7615,25.799,25.7615,25.7677,33500.0
2006-05-05 12:55:00,41.26,41.28,41.22,41.23,33900.0,25.7615,25.774,25.7365,25.7428,33900.0
2006-05-05 13:00:00,41.23,41.28,41.21,41.28,30400.0,25.7428,25.774,25.7303,25.774,30400.0
2006-05-05 13:05:00,41.29,41.33,41.2,41.26,49900.0,25.7802,25.8052,25.724,25.7615,49900.0
2006-05-05 13:10:00,41.26,41.28,41.22,41.24,38300.0,25.7615,25.774,25.7365,25.749,38300.0
2006-05-05 13:15:00,41.23,41.25,41.22,41.24,31900.0,25.7428,25.7553,25.7365,25.749,31900.0
2006-05-05 13:20:00,41.24,41.24,41.15,41.16,36400.0,25.749,25.749,25.6928,25.6991,36400.0
2006-05-05 13:25:00,41.17,41.17,40.93,40.94,192200.0,25.7053,25.7053,25.5555,25.5617,192200.0
2006-05-05 13:30:00,40.94,40.95,40.7,40.71,293700.0,25.5617,25.5679,25.4119,25.4181,293700.0
2006-05-05 13:35:00,40.7,40.9,40.7,40.74,169000.0,25.4119,25.5367,25.4119,25.4368,169000.0
2006-05-05 13:40:00,40.74,40.74,40.66,40.72,318000.0,25.4368,25.4368,25.3869,25.4243,318000.0
2006-05-05 13:45:00,40.71,40.71,40.55,40.57,121400.0,25.4181,25.4181,25.3182,25.3307,121400.0
2006-05-05 13:50:00,40.57,40.63,40.51,40.53,127000.0,25.3307,25.3681,25.2932,25.3057,127000.0
2006-05-05 13:55:00,40.53,40.63,40.51,40.54,86500.0,25.3057,25.3681,25.2932,25.312,86500.0
2006-05-05 14:00:00,40.53,40.64,40.49,40.58,142700.0,25.3057,25.3744,25.2807,25.3369,142700.0
2006-05-05 14:05:00,40.58,40.58,40.49,40.49,60900.0,25.3369,25.3369,25.2807,25.2807,60900.0
2006-05-05 14:10:00,40.49,40.66,40.43,40.64,81000.0,25.2807,25.3869,25.2433,25.3744,81000.0
2006-05-05 14:15:00,40.65,40.7,40.52,40.63,53800.0,25.3806,25.4119,25.2995,25.3681,53800.0
2006-05-05 14:20:00,40.63,40.79,40.61,40.79,60600.0,25.3681,25.468,25.3557,25.468,60600.0
2006-05-05 14:25:00,40.78,40.83,40.75,40.78,42000.0,25.4618,25.493,25.4431,25.4618,42000.0
2006-05-05 14:30:00,40.78,40.82,40.76,40.81,32900.0,25.4618,25.4868,25.4493,25.4805,32900.0
2006-05-05 14:35:00,40.81,40.88,40.8,40.82,42800.0,25.4805,25.5242,25.4743,25.4868,42800.0
2006-05-05 14:40:00,40.83,40.83,40.67,40.76,47100.0,25.493,25.493,25.3931,25.4493,47100.0
2006-05-05 14:45:00,40.76,40.83,40.76,40.77,36200.0,25.4493,25.493,25.4493,25.4556,36200.0
2006-05-05 14:50:00,40.77,40.78,40.71,40.71,26800.0,25.4556,25.4618,25.4181,25.4181,26800.0
2006-05-05 14:55:00,40.71,40.71,40.61,40.65,51800.0,25.4181,25.4181,25.3557,25.3806,51800.0
2006-05-05 15:00:00,40.66,40.68,40.59,40.62,35100.0,25.3869,25.3994,25.3432,25.3619,35100.0
2006-05-05 15:05:00,40.62,40.64,40.59,40.59,40700.0,25.3619,25.3744,25.3432,25.3432,40700.0
2006-05-05 15:10:00,40.59,40.63,40.54,40.58,60100.0,25.3432,25.3681,25.312,25.3369,60100.0
2006-05-05 15:15:00,40.58,40.62,40.57,40.58,32500.0,25.3369,25.3619,25.3307,25.3369,32500.0
2006-05-05 15:20:00,40.57,40.58,40.52,40.54,45500.0,25.3307,25.3369,25.2995,25.312,45500.0
2006-05-05 15:25:00,40.55,40.62,40.52,40.62,50800.0,25.3182,25.3619,25.2995,25.3619,50800.0
2006-05-05 15:30:00,40.62,40.62,40.54,40.59,50200.0,25.3619,25.3619,25.312,25.3432,50200.0
2006-05-05 15:35:00,40.58,40.66,40.57,40.66,45200.0,25.3369,25.3869,25.3307,25.3869,45200.0
2006-05-05 15:40:00,40.66,40.74,40.65,40.73,78700.0,25.3869,25.4368,25.3806,25.4306,78700.0
2006-05-05 15:45:00,40.74,40.75,40.67,40.68,74800.0,25.4368,25.4431,25.3931,25.3994,74800.0
2006-05-05 15:50:00,40.67,40.7,40.65,40.65,89700.0,25.3931,25.4119,25.3806,25.3806,89700.0
2006-05-05 15:55:00,40.65,40.73,40.64,40.69,258400.0,25.3806,25.4306,25.3744,25.4056,258400.0
2006-05-08 09:30:00,41.12,41.43,41.12,41.33,338300.0,25.6741,25.8676,25.6741,25.8052,338300.0
2006-05-08 09:35:00,41.33,41.33,41.09,41.1,140200.0,25.8052,25.8052,25.6554,25.6616,140200.0
2006-05-08 09:40:00,41.1,41.3,41.08,41.28,133600.0,25.6616,25.7865,25.6491,25.774,133600.0
2006-05-08 09:45:00,41.27,41.45,41.13,41.33,131300.0,25.7677,25.8801,25.6803,25.8052,131300.0
2006-05-08 09:50:00,41.33,41.69,41.31,41.65,220700.0,25.8052,26.03,25.7927,26.005,220700.0
2006-05-08 09:55:00,41.64,41.69,41.41,41.58,172500.0,25.9988,26.03,25.8552,25.9613,172500.0
2006-05-08 10:00:00,41.58,41.65,41.47,41.59,145500.0,25.9613,26.005,25.8926,25.9675,145500.0
2006-05-08 10:05:00,41.58,41.88,41.58,41.77,151700.0,25.9613,26.1486,25.9613,26.0799,151700.0
2006-05-08 10:10:00,41.77,41.82,41.7,41.71,146700.0,26.0799,26.1111,26.0362,26.0425,146700.0
2006-05-08 10:15:00,41.72,41.79,41.51,41.55,101700.0,26.0487,26.0924,25.9176,25.9426,101700.0
2006-05-08 10:20:00,41.55,41.68,41.55,41.59,107500.0,25.9426,26.0237,25.9426,25.9675,107500.0
2006-05-08 10:25:00,41.58,41.73,41.58,41.69,66000.0,25.9613,26.055,25.9613,26.03,66000.0
2006-05-08 10:30:00,41.69,41.84,41.67,41.83,72300.0,26.03,26.1236,26.0175,26.1174,72300.0
2006-05-08 10:35:00,41.82,41.96,41.8,41.91,136600.0,26.1111,26.1986,26.0987,26.1673,136600.0
2006-05-08 10:40:00,41.9,41.93,41.7,41.93,114800.0,26.1611,26.1798,26.0362,26.1798,114800.0
2006-05-08 10:45:00,41.92,42.15,41.88,42.13,203000.0,26.1736,26.3172,26.1486,26.3047,203000.0
2006-05-08 10:50:00,42.12,42.3,42.1,42.29,183400.0,26.2985,26.4108,26.286,26.4046,183400.0
2006-05-08 10:55:00,42.28,42.39,42.11,42.3,172000.0,26.3984,26.467,26.2922,26.4108,172000.0
2006-05-08 11:00:00,42.29,42.55,42.29,42.51,190300.0,26.4046,26.5669,26.4046,26.542,190300.0
2006-05-08 11:05:00,42.51,42.55,42.35,42.43,177000.0,26.542,26.5669,26.4421,26.492,177000.0
2006-05-08 11:10:00,42.44,42.72,42.43,42.61,168400.0,26.4983,26.6731,26.492,26.6044,168400.0
2006-05-08 11:15:00,42.62,42.73,42.55,42.56,196400.0,26.6106,26.6793,26.5669,26.5732,196400.0
2006-05-08 11:20:00,42.56,42.58,42.26,42.29,146400.0,26.5732,26.5857,26.3859,26.4046,146400.0
2006-05-08 11:25:00,42.3,42.31,42.01,42.09,176000.0,26.4108,26.4171,26.2298,26.2797,176000.0
2006-05-08 11:30:00,42.1,42.25,42.03,42.04,150800.0,26.286,26.3796,26.2423,26.2485,150800.0
2006-05-08 11:35:00,42.02,42.5,42.02,42.39,123600.0,26.236,26.5357,26.236,26.467,123600.0
2006-05-08 11:40:00,42.39,42.46,42.19,42.21,83200.0,26.467,26.5107,26.3422,26.3547,83200.0
2006-05-08 11:45:00,42.21,42.3,42.14,42.3,83300.0,26.3547,26.4108,26.3109,26.4108,83300.0
2006-05-08 11:50:00,42.26,42.31,42.21,42.31,75900.0,26.3859,26.4171,26.3547,26.4171,75900.0
2006-05-08 11:55:00,42.31,42.48,42.31,42.43,91100.0,26.4171,26.5232,26.4171,26.492,91100.0
2006-05-08 12:00:00,42.45,42.5,42.45,42.48,70700.0,26.5045,26.5357,26.5045,26.5232,70700.0
2006-05-08 12:05:00,42.48,42.54,42.41,42.47,68900.0,26.5232,26.5607,26.4795,26.517,68900.0
2006-05-08 12:10:00,42.48,42.64,42.48,42.58,84800.0,26.5232,26.6231,26.5232,26.5857,84800.0
2006-05-08 12:15:00,42.59,42.59,42.46,42.49,74400.0,26.5919,26.5919,26.5107,26.5295,74400.0
2006-05-08 12:20:00,42.49,42.58,42.49,42.52,51800.0,26.5295,26.5857,26.5295,26.5482,51800.0
2006-05-08 12:25:00,42.53,42.75,42.5,42.75,88800.0,26.5545,26.6918,26.5357,26.6918,88800.0
2006-05-08 12:30:00,42.75,42.94,42.74,42.91,218600.0,26.6918,26.8104,26.6856,26.7917,218600.0
2006-05-08 12:35:00,42.9,42.97,42.84,42.92,83600.0,26.7855,26.8292,26.748,26.798,83600.0
2006-05-08 12:40:00,42.92,42.93,42.78,42.89,57800.0,26.798,26.8042,26.7105,26.7792,57800.0
2006-05-08 12:45:00,42.9,42.94,42.77,42.77,53000.0,26.7855,26.8104,26.7043,26.7043,53000.0
2006-05-08 12:50:00,42.77,42.78,42.69,42.71,55600.0,26.7043,26.7105,26.6544,26.6668,55600.0
2006-05-08 12:55:00,42.71,42.73,42.54,42.71,105200.0,26.6668,26.6793,26.5607,26.6668,105200.0
2006-05-08 13:00:00,42.7,42.75,42.6,42.7,75600.0,26.6606,26.6918,26.5982,26.6606,75600.0
2006-05-08 13:05:00,42.71,42.9,42.71,42.87,71000.0,26.6668,26.7855,26.6668,26.7667,71000.0
2006-05-08 13:10:00,42.86,42.9,42.81,42.84,48300.0,26.7605,26.7855,26.7293,26.748,48300.0
2006-05-08 13:15:00,42.85,42.88,42.74,42.74,41300.0,26.7543,26.773,26.6856,26.6856,41300.0
2006-05-08 13:20:00,42.74,42.83,42.73,42.81,58800.0,26.6856,26.7418,26.6793,26.7293,58800.0
2006-05-08 13:25:00,42.82,42.88,42.8,42.85,54700.0,26.7355,26.773,26.723,26.7543,54700.0
2006-05-08 13:30:00,42.84,42.87,42.76,42.85,77200.0,26.748,26.7667,26.6981,26.7543,77200.0
2006-05-08 13:35:00,42.85,42.95,42.85,42.9,117800.0,26.7543,26.8167,26.7543,26.7855,117800.0
2006-05-08 13:40:00,42.9,42.9,42.8,42.82,70700.0,26.7855,26.7855,26.723,26.7355,70700.0
2006-05-08 13:45:00,42.83,42.85,42.77,42.8,68400.0,26.7418,26.7543,26.7043,26.723,68400.0
2006-05-08 13:50:00,42.8,42.9,42.8,42.85,54300.0,26.723,26.7855,26.723,26.7543,54300.0
2006-05-08 13:55:00,42.86,42.99,42.85,42.98,60500.0,26.7605,26.8417,26.7543,26.8354,60500.0
2006-05-08 14:00:00,42.99,43.1,42.98,43.05,169700.0,26.8417,26.9103,26.8354,26.8791,169700.0
2006-05-08 14:05:00,43.03,43.05,42.78,42.78,125600.0,26.8666,26.8791,26.7105,26.7105,125600.0
2006-05-08 14:10:00,42.78,43.0,42.76,42.89,81300.0,26.7105,26.8479,26.6981,26.7792,81300.0
2006-05-08 14:15:00,42.88,42.94,42.86,42.91,96200.0,26.773,26.8104,26.7605,26.7917,96200.0
2006-05-08 14:20:00,42.92,43.03,42.87,42.93,137300.0,26.798,26.8666,26.7667,26.8042,137300.0
2006-05-08 14:25:00,42.93,43.13,42.88,43.0,94200.0,26.8042,26.9291,26.773,26.8479,94200.0
2006-05-08 14:30:00,43.01,43.19,43.0,43.06,130000.0,26.8541,26.9665,26.8479,26.8854,130000.0
2006-05-08 14:35:00,43.06,43.2,43.04,43.15,143300.0,26.8854,26.9728,26.8729,26.9416,143300.0
2006-05-08 14:40:00,43.14,43.15,43.05,43.07,62200.0,26.9353,26.9416,26.8791,26.8916,62200.0
2006-05-08 14:45:00,43.06,43.09,42.99,43.07,74900.0,26.8854,26.9041,26.8417,26.8916,74900.0
2006-05-08 14:50:00,43.08,43.21,43.05,43.08,93700.0,26.8979,26.979,26.8791,26.8979,93700.0
2006-05-08 14:55:00,43.07,43.1,43.0,43.05,71000.0,26.8916,26.9103,26.8479,26.8791,71000.0
2006-05-08 15:00:00,43.06,43.13,43.02,43.1,196600.0,26.8854,26.9291,26.8604,26.9103,196600.0
2006-05-08 15:05:00,43.11,43.17,43.07,43.1,91200.0,26.9166,26.954,26.8916,26.9103,91200.0
2006-05-08 15:10:00,43.12,43.15,43.08,43.13,223900.0,26.9228,26.9416,26.8979,26.9291,223900.0
2006-05-08 15:15:00,43.14,43.18,43.05,43.18,107700.0,26.9353,26.9603,26.8791,26.9603,107700.0
2006-05-08 15:20:00,43.16,43.3,43.16,43.27,244400.0,26.9478,27.0352,26.9478,27.0165,244400.0
2006-05-08 15:25:00,43.29,43.38,43.2,43.33,171800.0,27.029,27.0852,26.9728,27.0539,171800.0
2006-05-08 15:30:00,43.35,43.35,43.25,43.35,219300.0,27.0664,27.0664,27.004,27.0664,219300.0
2006-05-08 15:35:00,43.35,43.35,43.06,43.09,128300.0,27.0664,27.0664,26.8854,26.9041,128300.0
2006-05-08 15:40:00,43.08,43.21,43.06,43.19,126500.0,26.8979,26.979,26.8854,26.9665,126500.0
2006-05-08 15:45:00,43.19,43.33,43.17,43.27,114200.0,26.9665,27.0539,26.954,27.0165,114200.0
2006-05-08 15:50:00,43.27,43.5,43.25,43.34,237000.0,27.0165,27.1601,27.004,27.0602,237000.0
2006-05-08 15:55:00,43.31,43.35,43.25,43.28,196200.0,27.0415,27.0664,27.004,27.0227,196200.0
2006-05-09 09:30:00,44.0,44.2,43.85,44.19,575900.0,27.4723,27.5971,27.3786,27.5909,575900.0
2006-05-09 09:35:00,44.19,44.69,44.18,44.5,408400.0,27.5909,27.9031,27.5847,27.7845,408400.0
2006-05-09 09:40:00,44.49,44.54,44.28,44.37,443400.0,27.7782,27.8094,27.6471,27.7033,443400.0
2006-05-09 09:45:00,44.4,44.55,44.2,44.2,326600.0,27.722,27.8157,27.5971,27.5971,326600.0
2006-05-09 09:50:00,44.25,44.41,44.1,44.38,375300.0,27.6284,27.7283,27.5347,27.7095,375300.0
2006-05-09 09:55:00,44.37,44.42,44.14,44.41,225300.0,27.7033,27.7345,27.5597,27.7283,225300.0
2006-05-09 10:00:00,44.38,44.53,44.11,44.26,277600.0,27.7095,27.8032,27.541,27.6346,277600.0
2006-05-09 10:05:00,44.26,44.53,44.26,44.53,214800.0,27.6346,27.8032,27.6346,27.8032,214800.0
2006-05-09 10:10:00,44.53,44.8,44.52,44.72,320600.0,27.8032,27.9718,27.7969,27.9218,320600.0
2006-05-09 10:15:00,44.72,44.73,44.09,44.11,259700.0,27.9218,27.9281,27.5285,27.541,259700.0
2006-05-09 10:20:00,44.09,44.21,43.65,43.81,884500.0,27.5285,27.6034,27.2537,27.3536,884500.0
2006-05-09 10:25:00,43.83,44.07,43.55,44.05,624800.0,27.3661,27.516,27.1913,27.5035,624800.0
2006-05-09 10:30:00,44.06,44.5,43.95,44.42,440000.0,27.5097,27.7845,27.4411,27.7345,440000.0
2006-05-09 10:35:00,44.34,44.79,44.32,44.77,486100.0,27.6846,27.9655,27.6721,27.953,486100.0
2006-05-09 10:40:00,44.77,44.79,44.52,44.57,275400.0,27.953,27.9655,27.7969,27.8282,275400.0
2006-05-09 10:45:00,44.57,44.6,44.37,44.38,202500.0,27.8282,27.8469,27.7033,27.7095,202500.0
2006-05-09 10:50:00,44.4,44.66,44.39,44.55,213100.0,27.722,27.8844,27.7158,27.8157,213100.0
2006-05-09 10:55:00,44.53,44.73,44.46,44.73,202700.0,27.8032,27.9281,27.7595,27.9281,202700.0
2006-05-09 11:00:00,44.73,44.99,44.69,44.95,326500.0,27.9281,28.0904,27.9031,28.0654,326500.0
2006-05-09 11:05:00,44.99,45.1,44.86,44.97,426500.0,28.0904,28.1591,28.0092,28.0779,426500.0
2006-05-09 11:10:00,44.98,45.16,44.97,45.09,355500.0,28.0842,28.1965,28.0779,28.1528,355500.0
2006-05-09 11:15:00,45.08,45.18,44.99,45.03,245500.0,28.1466,28.209,28.0904,28.1154,245500.0
2006-05-09 11:20:00,45.03,45.1,44.97,44.97,150300.0,28.1154,28.1591,28.0779,28.0779,150300.0
2006-05-09 11:25:00,44.97,44.98,44.75,44.89,196500.0,28.0779,28.0842,27.9406,28.028,196500.0
2006-05-09 11:30:00,44.89,45.01,44.88,45.0,253500.0,28.028,28.1029,28.0217,28.0966,253500.0
2006-05-09 11:35:00,45.0,45.06,44.95,44.99,207800.0,28.0966,28.1341,28.0654,28.0904,207800.0
2006-05-09 11:40:00,45.0,45.08,44.99,45.04,135100.0,28.0966,28.1466,28.0904,28.1216,135100.0
2006-05-09 11:45:00,45.04,45.08,44.99,45.07,98200.0,28.1216,28.1466,28.0904,28.1404,98200.0
2006-05-09 11:50:00,45.09,45.25,45.09,45.23,204400.0,28.1528,28.2527,28.1528,28.2403,204400.0
2006-05-09 11:55:00,45.23,45.23,45.14,45.17,107500.0,28.2403,28.2403,28.1841,28.2028,107500.0
2006-05-09 12:00:00,45.18,45.35,45.09,45.25,292100.0,28.209,28.3152,28.1528,28.2527,292100.0
2006-05-09 12:05:00,45.23,45.52,45.2,45.44,189000.0,28.2403,28.4213,28.2215,28.3714,189000.0
2006-05-09 12:10:00,45.43,45.47,45.4,45.44,155600.0,28.3651,28.3901,28.3464,28.3714,155600.0
2006-05-09 12:15:00,45.44,45.64,45.4,45.64,185100.0,28.3714,28.4962,28.3464,28.4962,185100.0
2006-05-09 12:20:00,45.64,45.75,45.52,45.72,258900.0,28.4962,28.5649,28.4213,28.5462,258900.0
2006-05-09 12:25:00,45.72,45.72,45.36,45.41,240200.0,28.5462,28.5462,28.3214,28.3526,240200.0
2006-05-09 12:30:00,45.37,45.66,45.25,45.59,203300.0,28.3277,28.5087,28.2527,28.465,203300.0
2006-05-09 12:35:00,45.59,45.59,45.41,45.42,148900.0,28.465,28.465,28.3526,28.3589,148900.0
2006-05-09 12:40:00,45.41,45.44,45.3,45.34,111000.0,28.3526,28.3714,28.284,28.3089,111000.0
2006-05-09 12:45:00,45.35,45.51,45.29,45.5,217700.0,28.3152,28.4151,28.2777,28.4088,217700.0
2006-05-09 12:50:00,45.49,45.49,45.37,45.4,98800.0,28.4026,28.4026,28.3277,28.3464,98800.0
2006-05-09 12:55:00,45.4,45.49,45.33,45.46,139400.0,28.3464,28.4026,28.3027,28.3839,139400.0
2006-05-09 13:00:00,45.46,45.46,45.35,45.4,52100.0,28.3839,28.3839,28.3152,28.3464,52100.0
2006-05-09 13:05:00,45.41,45.41,45.34,45.35,53300.0,28.3526,28.3526,28.3089,28.3152,53300.0
2006-05-09 13:10:00,45.35,45.37,45.27,45.32,108500.0,28.3152,28.3277,28.2652,28.2964,108500.0
2006-05-09 13:15:00,45.33,45.4,45.3,45.35,108700.0,28.3027,28.3464,28.284,28.3152,108700.0
2006-05-09 13:20:00,45.35,45.35,45.27,45.27,129400.0,28.3152,28.3152,28.2652,28.2652,129400.0
2006-05-09 13:25:00,45.27,45.35,45.26,45.33,194600.0,28.2652,28.3152,28.259,28.3027,194600.0
2006-05-09 13:30:00,45.31,45.35,45.3,45.32,105800.0,28.2902,28.3152,28.284,28.2964,105800.0
2006-05-09 13:35:00,45.33,45.39,45.32,45.34,269100.0,28.3027,28.3401,28.2964,28.3089,269100.0
2006-05-09 13:40:00,45.32,45.36,45.3,45.33,204000.0,28.2964,28.3214,28.284,28.3027,204000.0
2006-05-09 13:45:00,45.33,45.4,45.33,45.38,105900.0,28.3027,28.3464,28.3027,28.3339,105900.0
2006-05-09 13:50:00,45.38,45.39,45.36,45.37,65000.0,28.3339,28.3401,28.3214,28.3277,65000.0
2006-05-09 13:55:00,45.37,45.37,45.25,45.26,146000.0,28.3277,28.3277,28.2527,28.259,146000.0
2006-05-09 14:00:00,45.25,45.32,45.2,45.25,151800.0,28.2527,28.2964,28.2215,28.2527,151800.0
2006-05-09 14:05:00,45.26,45.32,45.25,45.25,256800.0,28.259,28.2964,28.2527,28.2527,256800.0
2006-05-09 14:10:00,45.25,45.27,45.17,45.19,142800.0,28.2527,28.2652,28.2028,28.2153,142800.0
2006-05-09 14:15:00,45.19,45.28,45.18,45.22,96600.0,28.2153,28.2715,28.209,28.234,96600.0
2006-05-09 14:20:00,45.21,45.22,45.09,45.1,182800.0,28.2278,28.234,28.1528,28.1591,182800.0
2006-05-09 14:25:00,45.09,45.16,44.99,45.08,207000.0,28.1528,28.1965,28.0904,28.1466,207000.0
2006-05-09 14:30:00,45.09,45.09,44.95,44.95,151300.0,28.1528,28.1528,28.0654,28.0654,151300.0
2006-05-09 14:35:00,44.94,44.98,44.87,44.9,131900.0,28.0592,28.0842,28.0155,28.0342,131900.0
2006-05-09 14:40:00,44.9,45.09,44.87,45.05,144400.0,28.0342,28.1528,28.0155,28.1279,144400.0
2006-05-09 14:45:00,45.03,45.1,45.0,45.03,107300.0,28.1154,28.1591,28.0966,28.1154,107300.0
2006-05-09 14:50:00,45.02,45.14,45.02,45.12,69000.0,28.1091,28.1841,28.1091,28.1716,69000.0
2006-05-09 14:55:00,45.12,45.13,44.95,44.98,108500.0,28.1716,28.1778,28.0654,28.0842,108500.0
2006-05-09 15:00:00,44.98,45.15,44.96,45.08,115800.0,28.0842,28.1903,28.0717,28.1466,115800.0
2006-05-09 15:05:00,45.08,45.1,45.04,45.08,58800.0,28.1466,28.1591,28.1216,28.1466,58800.0
2006-05-09 15:10:00,45.08,45.23,45.04,45.23,132500.0,28.1466,28.2403,28.1216,28.2403,132500.0
2006-05-09 15:15:00,45.23,45.28,45.13,45.15,110600.0,28.2403,28.2715,28.1778,28.1903,110600.0
2006-05-09 15:20:00,45.13,45.15,45.1,45.11,72400.0,28.1778,28.1903,28.1591,28.1653,72400.0
2006-05-09 15:25:00,45.11,45.12,45.05,45.05,83900.0,28.1653,28.1716,28.1279,28.1279,83900.0
2006-05-09 15:30:00,45.05,45.15,45.01,45.1,145400.0,28.1279,28.1903,28.1029,28.1591,145400.0
2006-05-09 15:35:00,45.1,45.14,45.08,45.1,119700.0,28.1591,28.1841,28.1466,28.1591,119700.0
2006-05-09 15:40:00,45.1,45.2,45.09,45.16,169000.0,28.1591,28.2215,28.1528,28.1965,169000.0
2006-05-09 15:45:00,45.16,45.27,45.16,45.21,161700.0,28.1965,28.2652,28.1965,28.2278,161700.0
2006-05-09 15:50:00,45.22,45.25,45.21,45.22,140200.0,28.234,28.2527,28.2278,28.234,140200.0
2006-05-09 15:55:00,45.22,45.31,45.16,45.24,209900.0,28.234,28.2902,28.1965,28.2465,209900.0
2006-05-10 09:30:00,45.95,45.95,45.37,45.45,432600.0,28.6898,28.6898,28.3277,28.3776,432600.0
2006-05-10 09:35:00,45.46,45.6,45.1,45.2,290300.0,28.3839,28.4713,28.1591,28.2215,290300.0
2006-05-10 09:40:00,45.2,45.9,44.61,44.76,303700.0,28.2215,28.6586,27.8531,27.9468,303700.0
2006-05-10 09:45:00,44.75,44.96,44.7,44.92,235800.0,27.9406,28.0717,27.9093,28.0467,235800.0
2006-05-10 09:50:00,44.92,44.92,44.75,44.81,186600.0,28.0467,28.0467,27.9406,27.978,186600.0
2006-05-10 09:55:00,44.82,44.83,44.5,44.7,214200.0,27.9843,27.9905,27.7845,27.9093,214200.0
2006-05-10 10:00:00,44.68,44.85,44.63,44.69,136900.0,27.8968,28.003,27.8656,27.9031,136900.0
2006-05-10 10:05:00,44.71,44.8,44.62,44.72,94600.0,27.9156,27.9718,27.8594,27.9218,94600.0
2006-05-10 10:10:00,44.71,44.71,44.59,44.61,140400.0,27.9156,27.9156,27.8407,27.8531,140400.0
2006-05-10 10:15:00,44.61,44.74,44.61,44.7,152800.0,27.8531,27.9343,27.8531,27.9093,152800.0
2006-05-10 10:20:00,44.7,44.7,44.3,44.37,198500.0,27.9093,27.9093,27.6596,27.7033,198500.0
2006-05-10 10:25:00,44.35,44.81,44.35,44.66,223400.0,27.6908,27.978,27.6908,27.8844,223400.0
2006-05-10 10:30:00,44.64,44.81,44.44,44.63,225400.0,27.8719,27.978,27.747,27.8656,225400.0
2006-05-10 10:35:00,44.64,44.85,44.64,44.7,250200.0,27.8719,28.003,27.8719,27.9093,250200.0
2006-05-10 10:40:00,44.69,44.79,44.65,44.77,211300.0,27.9031,27.9655,27.8781,27.953,211300.0
2006-05-10 10:45:00,44.79,45.25,44.6,45.13,351500.0,27.9655,28.2527,27.8469,28.1778,351500.0
2006-05-10 10:50:00,45.12,45.12,44.92,44.99,210600.0,28.1716,28.1716,28.0467,28.0904,210600.0
2006-05-10 10:55:00,45.0,45.1,44.8,44.82,107000.0,28.0966,28.1591,27.9718,27.9843,107000.0
2006-05-10 11:00:00,44.8,44.96,44.74,44.92,136600.0,27.9718,28.0717,27.9343,28.0467,136600.0
2006-05-10 11:05:00,44.93,45.01,44.88,44.88,146300.0,28.0529,28.1029,28.0217,28.0217,146300.0
2006-05-10 11:10:00,44.87,44.91,44.85,44.89,111200.0,28.0155,28.0405,28.003,28.028,111200.0
2006-05-10 11:15:00,44.89,44.95,44.87,44.91,50000.0,28.028,28.0654,28.0155,28.0405,50000.0
2006-05-10 11:20:00,44.9,44.95,44.86,44.93,54500.0,28.0342,28.0654,28.0092,28.0529,54500.0
2006-05-10 11:25:00,44.92,44.93,44.7,44.71,68400.0,28.0467,28.0529,27.9093,27.9156,68400.0
2006-05-10 11:30:00,44.71,44.82,44.67,44.78,148900.0,27.9156,27.9843,27.8906,27.9593,148900.0
2006-05-10 11:35:00,44.8,44.9,44.73,44.85,61100.0,27.9718,28.0342,27.9281,28.003,61100.0
2006-05-10 11:40:00,44.84,44.88,44.79,44.81,79700.0,27.9967,28.0217,27.9655,27.978,79700.0
2006-05-10 11:45:00,44.82,44.86,44.76,44.83,111600.0,27.9843,28.0092,27.9468,27.9905,111600.0
2006-05-10 11:50:00,44.82,44.85,44.75,44.8,77400.0,27.9843,28.003,27.9406,27.9718,77400.0
2006-05-10 11:55:00,44.8,44.81,44.75,44.77,22000.0,27.9718,27.978,27.9406,27.953,22000.0
2006-05-10 12:00:00,44.77,44.86,44.76,44.85,32400.0,27.953,28.0092,27.9468,28.003,32400.0
2006-05-10 12:05:00,44.85,44.87,44.82,44.82,60800.0,28.003,28.0155,27.9843,27.9843,60800.0
2006-05-10 12:10:00,44.83,44.88,44.82,44.87,30400.0,27.9905,28.0217,27.9843,28.0155,30400.0
2006-05-10 12:15:00,44.87,44.87,44.82,44.84,47300.0,28.0155,28.0155,27.9843,27.9967,47300.0
2006-05-10 12:20:00,44.84,44.86,44.8,44.83,42300.0,27.9967,28.0092,27.9718,27.9905,42300.0
2006-05-10 12:25:00,44.84,44.84,44.8,44.84,58100.0,27.9967,27.9967,27.9718,27.9967,58100.0
2006-05-10 12:30:00,44.83,44.86,44.77,44.81,58100.0,27.9905,28.0092,27.953,27.978,58100.0
2006-05-10 12:35:00,44.81,44.83,44.77,44.77,30900.0,27.978,27.9905,27.953,27.953,30900.0
2006-05-10 12:40:00,44.79,44.85,44.77,44.84,119100.0,27.9655,28.003,27.953,27.9967,119100.0
2006-05-10 12:45:00,44.84,44.84,44.77,44.8,72400.0,27.9967,27.9967,27.953,27.9718,72400.0
2006-05-10 12:50:00,44.8,44.84,44.79,44.8,37800.0,27.9718,27.9967,27.9655,27.9718,37800.0
2006-05-10 12:55:00,44.8,44.82,44.78,44.78,55200.0,27.9718,27.9843,27.9593,27.9593,55200.0
2006-05-10 13:00:00,44.79,44.8,44.75,44.8,52100.0,27.9655,27.9718,27.9406,27.9718,52100.0
2006-05-10 13:05:00,44.79,44.82,44.77,44.77,44500.0,27.9655,27.9843,27.953,27.953,44500.0
2006-05-10 13:10:00,44.78,44.78,44.72,44.78,50200.0,27.9593,27.9593,27.9218,27.9593,50200.0
2006-05-10 13:15:00,44.81,44.81,44.78,44.81,33800.0,27.978,27.978,27.9593,27.978,33800.0
2006-05-10 13:20:00,44.82,44.83,44.79,44.79,23500.0,27.9843,27.9905,27.9655,27.9655,23500.0
2006-05-10 13:25:00,44.79,44.81,44.74,44.78,49300.0,27.9655,27.978,27.9343,27.9593,49300.0
2006-05-10 13:30:00,44.78,44.78,44.75,44.76,53300.0,27.9593,27.9593,27.9406,27.9468,53300.0
2006-05-10 13:35:00,44.76,44.79,44.75,44.78,46600.0,27.9468,27.9655,27.9406,27.9593,46600.0
2006-05-10 13:40:00,44.77,44.82,44.77,44.81,39300.0,27.953,27.9843,27.953,27.978,39300.0
2006-05-10 13:45:00,44.81,44.89,44.8,44.85,79600.0,27.978,28.028,27.9718,28.003,79600.0
2006-05-10 13:50:00,44.85,44.88,44.85,44.88,48700.0,28.003,28.0217,28.003,28.0217,48700.0
2006-05-10 13:55:00,44.87,44.87,44.77,44.79,63200.0,28.0155,28.0155,27.953,27.9655,63200.0
2006-05-10 14:00:00,44.79,44.86,44.79,44.84,70300.0,27.9655,28.0092,27.9655,27.9967,70300.0
2006-05-10 14:05:00,44.84,44.93,44.84,44.91,43300.0,27.9967,28.0529,27.9967,28.0405,43300.0
2006-05-10 14:10:00,44.9,44.95,44.87,44.91,45800.0,28.0342,28.0654,28.0155,28.0405,45800.0
2006-05-10 14:15:00,44.91,44.95,44.83,44.94,112300.0,28.0405,28.0654,27.9905,28.0592,112300.0
2006-05-10 14:20:00,44.94,45.0,44.89,44.96,86300.0,28.0592,28.0966,28.028,28.0717,86300.0
2006-05-10 14:25:00,44.95,44.96,44.85,44.89,128200.0,28.0654,28.0717,28.003,28.028,128200.0
2006-05-10 14:30:00,44.87,44.95,44.86,44.93,113400.0,28.0155,28.0654,28.0092,28.0529,113400.0
2006-05-10 14:35:00,44.93,44.97,44.88,44.96,65500.0,28.0529,28.0779,28.0217,28.0717,65500.0
2006-05-10 14:40:00,44.96,45.25,44.95,45.23,166500.0,28.0717,28.2527,28.0654,28.2403,166500.0
2006-05-10 14:45:00,45.22,45.34,45.22,45.26,163900.0,28.234,28.3089,28.234,28.259,163900.0
2006-05-10 14:50:00,45.26,45.31,45.16,45.31,134500.0,28.259,28.2902,28.1965,28.2902,134500.0
2006-05-10 14:55:00,45.32,45.32,45.17,45.19,105300.0,28.2964,28.2964,28.2028,28.2153,105300.0
2006-05-10 15:00:00,45.18,45.18,45.02,45.02,122600.0,28.209,28.209,28.1091,28.1091,122600.0
2006-05-10 15:05:00,45.03,45.15,45.02,45.04,64700.0,28.1154,28.1903,28.1091,28.1216,64700.0
2006-05-10 15:10:00,45.03,45.04,44.95,44.97,71900.0,28.1154,28.1216,28.0654,28.0779,71900.0
2006-05-10 15:15:00,44.97,45.0,44.95,45.0,51200.0,28.0779,28.0966,28.0654,28.0966,51200.0
2006-05-10 15:20:00,45.0,45.06,44.98,45.04,62300.0,28.0966,28.1341,28.0842,28.1216,62300.0
2006-05-10 15:25:00,45.03,45.05,45.01,45.01,49800.0,28.1154,28.1279,28.1029,28.1029,49800.0
2006-05-10 15:30:00,45.01,45.03,44.86,44.88,97100.0,28.1029,28.1154,28.0092,28.0217,97100.0
2006-05-10 15:35:00,44.87,44.91,44.79,44.9,111600.0,28.0155,28.0405,27.9655,28.0342,111600.0
2006-05-10 15:40:00,44.9,44.93,44.89,44.9,85200.0,28.0342,28.0529,28.028,28.0342,85200.0
2006-05-10 15:45:00,44.9,44.91,44.87,44.89,114400.0,28.0342,28.0405,28.0155,28.028,114400.0
2006-05-10 15:50:00,44.89,44.95,44.85,44.95,114600.0,28.028,28.0654,28.003,28.0654,114600.0
2006-05-10 15:55:00,44.95,45.0,44.94,44.99,149200.0,28.0654,28.0966,28.0592,28.0904,149200.0
2006-05-11 09:30:00,45.5,45.89,45.5,45.78,263800.0,28.4088,28.6523,28.4088,28.5837,263800.0
2006-05-11 09:35:00,45.71,45.75,45.26,45.41,187000.0,28.5399,28.5649,28.259,28.3526,187000.0
2006-05-11 09:40:00,45.4,45.43,45.14,45.23,169100.0,28.3464,28.3651,28.1841,28.2403,169100.0
2006-05-11 09:45:00,45.23,45.37,45.11,45.18,280700.0,28.2403,28.3277,28.1653,28.209,280700.0
2006-05-11 09:50:00,45.18,45.25,45.15,45.15,139700.0,28.209,28.2527,28.1903,28.1903,139700.0
2006-05-11 09:55:00,45.16,45.16,44.71,44.94,142300.0,28.1965,28.1965,27.9156,28.0592,142300.0
2006-05-11 10:00:00,44.94,45.09,44.74,45.09,152800.0,28.0592,28.1528,27.9343,28.1528,152800.0
2006-05-11 10:05:00,45.06,45.2,44.94,45.13,82900.0,28.1341,28.2215,28.0592,28.1778,82900.0
2006-05-11 10:10:00,45.13,45.34,45.12,45.27,129100.0,28.1778,28.3089,28.1716,28.2652,129100.0
2006-05-11 10:15:00,45.27,45.37,45.23,45.34,108900.0,28.2652,28.3277,28.2403,28.3089,108900.0
2006-05-11 10:20:00,45.32,45.55,45.27,45.55,97700.0,28.2964,28.44,28.2652,28.44,97700.0
2006-05-11 10:25:00,45.56,45.7,45.49,45.52,142200.0,28.4463,28.5337,28.4026,28.4213,142200.0
2006-05-11 10:30:00,45.52,45.54,45.32,45.4,87800.0,28.4213,28.4338,28.2964,28.3464,87800.0
2006-05-11 10:35:00,45.41,45.64,45.4,45.6,125800.0,28.3526,28.4962,28.3464,28.4713,125800.0
2006-05-11 10:40:00,45.55,45.8,45.55,45.7,157900.0,28.44,28.5961,28.44,28.5337,157900.0
2006-05-11 10:45:00,45.68,45.85,45.68,45.75,125300.0,28.5212,28.6274,28.5212,28.5649,125300.0
2006-05-11 10:50:00,45.73,45.8,45.56,45.8,172400.0,28.5524,28.5961,28.4463,28.5961,172400.0
2006-05-11 10:55:00,45.8,45.8,45.65,45.67,88100.0,28.5961,28.5961,28.5025,28.515,88100.0
2006-05-11 11:00:00,45.65,45.78,45.65,45.76,195800.0,28.5025,28.5837,28.5025,28.5712,195800.0
2006-05-11 11:05:00,45.75,45.76,45.41,45.5,166700.0,28.5649,28.5712,28.3526,28.4088,166700.0
2006-05-11 11:10:00,45.49,45.7,45.48,45.69,91200.0,28.4026,28.5337,28.3963,28.5275,91200.0
2006-05-11 11:15:00,45.69,45.8,45.66,45.72,95200.0,28.5275,28.5961,28.5087,28.5462,95200.0
2006-05-11 11:20:00,45.73,45.77,45.66,45.75,91500.0,28.5524,28.5774,28.5087,28.5649,91500.0
2006-05-11 11:25:00,45.71,45.87,45.66,45.87,118500.0,28.5399,28.6398,28.5087,28.6398,118500.0
2006-05-11 11:30:00,45.86,46.2,45.86,46.09,269300.0,28.6336,28.8459,28.6336,28.7772,269300.0
2006-05-11 11:35:00,46.08,46.11,45.97,46.11,102900.0,28.771,28.7897,28.7023,28.7897,102900.0
2006-05-11 11:40:00,46.12,46.3,46.07,46.26,366900.0,28.7959,28.9083,28.7647,28.8834,366900.0
2006-05-11 11:45:00,46.26,46.6,46.25,46.45,294500.0,28.8834,29.0956,28.8771,29.002,294500.0
2006-05-11 11:50:00,46.45,46.54,46.3,46.45,200400.0,29.002,29.0582,28.9083,29.002,200400.0
2006-05-11 11:55:00,46.45,46.54,46.37,46.52,136700.0,29.002,29.0582,28.952,29.0457,136700.0
2006-05-11 12:00:00,46.52,46.55,46.32,46.51,117100.0,29.0457,29.0644,28.9208,29.0394,117100.0
2006-05-11 12:05:00,46.52,46.71,46.5,46.5,175100.0,29.0457,29.1643,29.0332,29.0332,175100.0
2006-05-11 12:10:00,46.5,46.52,46.3,46.33,164500.0,29.0332,29.0457,28.9083,28.9271,164500.0
2006-05-11 12:15:00,46.32,46.39,46.16,46.28,113100.0,28.9208,28.9645,28.8209,28.8958,113100.0
2006-05-11 12:20:00,46.27,46.38,46.18,46.36,60400.0,28.8896,28.9583,28.8334,28.9458,60400.0
2006-05-11 12:25:00,46.37,46.4,46.28,46.35,87900.0,28.952,28.9708,28.8958,28.9395,87900.0
2006-05-11 12:30:00,46.35,46.38,46.3,46.32,59900.0,28.9395,28.9583,28.9083,28.9208,59900.0
2006-05-11 12:35:00,46.31,46.43,46.31,46.4,151400.0,28.9146,28.9895,28.9146,28.9708,151400.0
2006-05-11 12:40:00,46.4,46.5,46.36,46.49,81900.0,28.9708,29.0332,28.9458,29.027,81900.0
2006-05-11 12:45:00,46.48,46.48,46.28,46.28,82900.0,29.0207,29.0207,28.8958,28.8958,82900.0
2006-05-11 12:50:00,46.28,46.35,46.22,46.33,79700.0,28.8958,28.9395,28.8584,28.9271,79700.0
2006-05-11 12:55:00,46.34,46.42,46.33,46.42,47500.0,28.9333,28.9833,28.9271,28.9833,47500.0
2006-05-11 13:00:00,46.41,46.42,46.35,46.4,49500.0,28.977,28.9833,28.9395,28.9708,49500.0
2006-05-11 13:05:00,46.39,46.39,46.26,46.32,61000.0,28.9645,28.9645,28.8834,28.9208,61000.0
2006-05-11 13:10:00,46.33,46.37,46.29,46.35,57200.0,28.9271,28.952,28.9021,28.9395,57200.0
2006-05-11 13:15:00,46.34,46.35,46.25,46.3,80200.0,28.9333,28.9395,28.8771,28.9083,80200.0
2006-05-11 13:20:00,46.3,46.36,46.28,46.35,52800.0,28.9083,28.9458,28.8958,28.9395,52800.0
2006-05-11 13:25:00,46.36,46.42,46.34,46.37,99700.0,28.9458,28.9833,28.9333,28.952,99700.0
2006-05-11 13:30:00,46.37,46.43,46.36,46.36,45300.0,28.952,28.9895,28.9458,28.9458,45300.0
2006-05-11 13:35:00,46.37,46.37,46.31,46.32,33400.0,28.952,28.952,28.9146,28.9208,33400.0
2006-05-11 13:40:00,46.33,46.36,46.27,46.29,53700.0,28.9271,28.9458,28.8896,28.9021,53700.0
2006-05-11 13:45:00,46.28,46.28,46.05,46.27,90600.0,28.8958,28.8958,28.7522,28.8896,90600.0
2006-05-11 13:50:00,46.27,46.4,46.25,46.37,73800.0,28.8896,28.9708,28.8771,28.952,73800.0
2006-05-11 13:55:00,46.38,46.45,46.27,46.42,56400.0,28.9583,29.002,28.8896,28.9833,56400.0
2006-05-11 14:00:00,46.41,46.41,46.31,46.4,66000.0,28.977,28.977,28.9146,28.9708,66000.0
2006-05-11 14:05:00,46.4,46.47,46.36,46.45,56600.0,28.9708,29.0145,28.9458,29.002,56600.0
2006-05-11 14:10:00,46.45,46.5,46.39,46.48,45300.0,29.002,29.0332,28.9645,29.0207,45300.0
2006-05-11 14:15:00,46.49,46.6,46.46,46.56,110400.0,29.027,29.0956,29.0082,29.0707,110400.0
2006-05-11 14:20:00,46.57,46.65,46.51,46.61,83300.0,29.0769,29.1269,29.0394,29.1019,83300.0
2006-05-11 14:25:00,46.61,46.69,46.53,46.54,98300.0,29.1019,29.1518,29.0519,29.0582,98300.0
2006-05-11 14:30:00,46.54,46.55,46.39,46.44,85500.0,29.0582,29.0644,28.9645,28.9957,85500.0
2006-05-11 14:35:00,46.45,46.63,46.45,46.59,66800.0,29.002,29.1144,29.002,29.0894,66800.0
2006-05-11 14:40:00,46.58,46.59,46.41,46.42,37700.0,29.0831,29.0894,28.977,28.9833,37700.0
2006-05-11 14:45:00,46.41,46.45,46.38,46.4,71200.0,28.977,29.002,28.9583,28.9708,71200.0
2006-05-11 14:50:00,46.41,46.41,45.95,45.95,205000.0,28.977,28.977,28.6898,28.6898,205000.0
2006-05-11 14:55:00,45.96,45.96,45.67,45.79,209400.0,28.696,28.696,28.515,28.5899,209400.0
2006-05-11 15:00:00,45.79,45.89,45.52,45.53,177300.0,28.5899,28.6523,28.4213,28.4276,177300.0
2006-05-11 15:05:00,45.52,45.6,45.35,45.35,232300.0,28.4213,28.4713,28.3152,28.3152,232300.0
2006-05-11 15:10:00,45.36,45.36,45.0,45.09,331700.0,28.3214,28.3214,28.0966,28.1528,331700.0
2006-05-11 15:15:00,45.09,45.17,45.06,45.09,189300.0,28.1528,28.2028,28.1341,28.1528,189300.0
2006-05-11 15:20:00,45.09,45.15,45.04,45.08,139600.0,28.1528,28.1903,28.1216,28.1466,139600.0
2006-05-11 15:25:00,45.08,45.13,45.06,45.12,118100.0,28.1466,28.1778,28.1341,28.1716,118100.0
2006-05-11 15:30:00,45.13,45.13,45.0,45.12,430800.0,28.1778,28.1778,28.0966,28.1716,430800.0
2006-05-11 15:35:00,45.13,45.21,45.08,45.14,233300.0,28.1778,28.2278,28.1466,28.1841,233300.0
2006-05-11 15:40:00,45.14,45.14,45.0,45.01,408200.0,28.1841,28.1841,28.0966,28.1029,408200.0
2006-05-11 15:45:00,45.0,45.37,44.93,45.26,284400.0,28.0966,28.3277,28.0529,28.259,284400.0
2006-05-11 15:50:00,45.26,45.53,45.24,45.36,270400.0,28.259,28.4276,28.2465,28.3214,270400.0
2006-05-11 15:55:00,45.36,45.38,45.22,45.23,243900.0,28.3214,28.3339,28.234,28.2403,243900.0
2006-05-12 09:30:00,45.5,45.55,45.45,45.46,318900.0,28.4088,28.44,28.3776,28.3839,318900.0
2006-05-12 09:35:00,45.44,45.62,45.39,45.48,1015000.0,28.3714,28.4838,28.3401,28.3963,1015000.0
2006-05-12 09:40:00,45.48,45.48,44.9,44.92,260300.0,28.3963,28.3963,28.0342,28.0467,260300.0
2006-05-12 09:45:00,44.93,45.32,44.87,45.29,288200.0,28.0529,28.2964,28.0155,28.2777,288200.0
2006-05-12 09:50:00,45.33,45.5,45.25,45.25,363400.0,28.3027,28.4088,28.2527,28.2527,363400.0
2006-05-12 09:55:00,45.31,45.77,45.25,45.66,188100.0,28.2902,28.5774,28.2527,28.5087,188100.0
2006-05-12 10:00:00,45.68,45.98,45.65,45.8,205700.0,28.5212,28.7085,28.5025,28.5961,205700.0
2006-05-12 10:05:00,45.81,45.85,45.7,45.71,150800.0,28.6024,28.6274,28.5337,28.5399,150800.0
2006-05-12 10:10:00,45.71,45.71,45.5,45.5,109100.0,28.5399,28.5399,28.4088,28.4088,109100.0
2006-05-12 10:15:00,45.45,45.5,45.22,45.29,197300.0,28.3776,28.4088,28.234,28.2777,197300.0
2006-05-12 10:20:00,45.28,45.42,45.2,45.4,144500.0,28.2715,28.3589,28.2215,28.3464,144500.0
2006-05-12 10:25:00,45.4,45.41,45.2,45.3,131300.0,28.3464,28.3526,28.2215,28.284,131300.0
2006-05-12 10:30:00,45.26,45.32,44.9,44.9,198900.0,28.259,28.2964,28.0342,28.0342,198900.0
2006-05-12 10:35:00,44.91,44.91,44.41,44.41,346300.0,28.0405,28.0405,27.7283,27.7283,346300.0
2006-05-12 10:40:00,44.41,44.42,44.05,44.05,276000.0,27.7283,27.7345,27.5035,27.5035,276000.0
2006-05-12 10:45:00,44.05,44.11,43.25,43.4,467500.0,27.5035,27.541,27.004,27.0977,467500.0
2006-05-12 10:50:00,43.4,43.45,43.03,43.35,456400.0,27.0977,27.1289,26.8666,27.0664,456400.0
2006-05-12 10:55:00,43.36,43.59,43.17,43.59,226200.0,27.0727,27.2163,26.954,27.2163,226200.0
2006-05-12 11:00:00,43.6,43.95,43.47,43.92,207100.0,27.2225,27.4411,27.1414,27.4223,207100.0
2006-05-12 11:05:00,43.95,44.05,43.85,43.91,214300.0,27.4411,27.5035,27.3786,27.4161,214300.0
2006-05-12 11:10:00,43.91,44.1,43.72,44.07,160600.0,27.4161,27.5347,27.2975,27.516,160600.0
2006-05-12 11:15:00,44.08,44.12,43.87,43.96,147800.0,27.5222,27.5472,27.3911,27.4473,147800.0
2006-05-12 11:20:00,43.96,44.28,43.9,44.28,143100.0,27.4473,27.6471,27.4098,27.6471,143100.0
2006-05-12 11:25:00,44.26,44.34,44.1,44.25,127800.0,27.6346,27.6846,27.5347,27.6284,127800.0
2006-05-12 11:30:00,44.25,44.47,44.22,44.42,156100.0,27.6284,27.7657,27.6096,27.7345,156100.0
2006-05-12 11:35:00,44.43,44.47,44.31,44.36,103400.0,27.7408,27.7657,27.6658,27.697,103400.0
2006-05-12 11:40:00,44.37,44.6,44.32,44.47,153100.0,27.7033,27.8469,27.6721,27.7657,153100.0
2006-05-12 11:45:00,44.45,44.7,44.45,44.6,124800.0,27.7532,27.9093,27.7532,27.8469,124800.0
2006-05-12 11:50:00,44.6,44.66,44.39,44.66,122600.0,27.8469,27.8844,27.7158,27.8844,122600.0
2006-05-12 11:55:00,44.65,44.67,44.46,44.63,89000.0,27.8781,27.8906,27.7595,27.8656,89000.0
2006-05-12 12:00:00,44.62,44.75,44.59,44.66,82600.0,27.8594,27.9406,27.8407,27.8844,82600.0
2006-05-12 12:05:00,44.67,44.68,44.5,44.6,72700.0,27.8906,27.8968,27.7845,27.8469,72700.0
2006-05-12 12:10:00,44.58,44.73,44.51,44.52,126100.0,27.8344,27.9281,27.7907,27.7969,126100.0
2006-05-12 12:15:00,44.51,44.52,44.0,44.52,99900.0,27.7907,27.7969,27.4723,27.7969,99900.0
2006-05-12 12:20:00,44.5,44.51,44.39,44.39,31600.0,27.7845,27.7907,27.7158,27.7158,31600.0
2006-05-12 12:25:00,44.39,44.4,44.2,44.25,92900.0,27.7158,27.722,27.5971,27.6284,92900.0
2006-05-12 12:30:00,44.23,44.23,44.06,44.1,90400.0,27.6159,27.6159,27.5097,27.5347,90400.0
2006-05-12 12:35:00,44.1,44.1,43.84,43.96,131900.0,27.5347,27.5347,27.3724,27.4473,131900.0
2006-05-12 12:40:00,43.93,44.21,43.91,44.17,99600.0,27.4286,27.6034,27.4161,27.5784,99600.0
2006-05-12 12:45:00,44.17,44.24,44.03,44.22,50600.0,27.5784,27.6221,27.491,27.6096,50600.0
2006-05-12 12:50:00,44.23,44.23,44.02,44.04,45800.0,27.6159,27.6159,27.4848,27.4973,45800.0
2006-05-12 12:55:00,44.04,44.14,43.97,44.01,52600.0,27.4973,27.5597,27.4535,27.4785,52600.0
2006-05-12 13:00:00,44.03,44.21,43.83,43.88,139000.0,27.491,27.6034,27.3661,27.3974,139000.0
2006-05-12 13:05:00,43.88,43.91,43.54,43.59,150700.0,27.3974,27.4161,27.1851,27.2163,150700.0
2006-05-12 13:10:00,43.59,43.8,43.59,43.77,162200.0,27.2163,27.3474,27.2163,27.3287,162200.0
2006-05-12 13:15:00,43.77,43.78,43.52,43.66,116400.0,27.3287,27.3349,27.1726,27.26,116400.0
2006-05-12 13:20:00,43.62,43.72,43.5,43.68,121400.0,27.235,27.2975,27.1601,27.2725,121400.0
2006-05-12 13:25:00,43.67,43.79,43.64,43.77,72000.0,27.2662,27.3412,27.2475,27.3287,72000.0
2006-05-12 13:30:00,43.79,43.82,43.64,43.76,51600.0,27.3412,27.3599,27.2475,27.3224,51600.0
2006-05-12 13:35:00,43.75,43.8,43.69,43.76,52200.0,27.3162,27.3474,27.2787,27.3224,52200.0
2006-05-12 13:40:00,43.75,43.77,43.61,43.7,67500.0,27.3162,27.3287,27.2288,27.285,67500.0
2006-05-12 13:45:00,43.67,43.7,43.42,43.51,89900.0,27.2662,27.285,27.1101,27.1663,89900.0
2006-05-12 13:50:00,43.51,43.52,43.36,43.5,80800.0,27.1663,27.1726,27.0727,27.1601,80800.0
2006-05-12 13:55:00,43.51,43.57,43.43,43.56,52300.0,27.1663,27.2038,27.1164,27.1976,52300.0
2006-05-12 14:00:00,43.56,43.61,43.47,43.61,32500.0,27.1976,27.2288,27.1414,27.2288,32500.0
2006-05-12 14:05:00,43.6,43.64,43.54,43.64,64500.0,27.2225,27.2475,27.1851,27.2475,64500.0
2006-05-12 14:10:00,43.63,43.93,43.62,43.9,90000.0,27.2413,27.4286,27.235,27.4098,90000.0
2006-05-12 14:15:00,43.93,43.96,43.76,43.77,97000.0,27.4286,27.4473,27.3224,27.3287,97000.0
2006-05-12 14:20:00,43.79,43.99,43.77,43.99,281900.0,27.3412,27.466,27.3287,27.466,281900.0
2006-05-12 14:25:00,43.99,44.07,43.92,43.96,132700.0,27.466,27.516,27.4223,27.4473,132700.0
2006-05-12 14:30:00,43.96,44.0,43.91,43.95,56800.0,27.4473,27.4723,27.4161,27.4411,56800.0
2006-05-12 14:35:00,43.95,43.95,43.85,43.94,51400.0,27.4411,27.4411,27.3786,27.4348,51400.0
2006-05-12 14:40:00,43.96,44.05,43.96,44.0,111900.0,27.4473,27.5035,27.4473,27.4723,111900.0
2006-05-12 14:45:00,44.0,44.07,43.99,44.01,45400.0,27.4723,27.516,27.466,27.4785,45400.0
2006-05-12 14:50:00,44.01,44.07,44.0,44.05,70100.0,27.4785,27.516,27.4723,27.5035,70100.0
2006-05-12 14:55:00,44.06,44.07,43.92,43.95,61700.0,27.5097,27.516,27.4223,27.4411,61700.0
2006-05-12 15:00:00,43.94,43.95,43.88,43.91,82300.0,27.4348,27.4411,27.3974,27.4161,82300.0
2006-05-12 15:05:00,43.91,44.05,43.91,44.02,63700.0,27.4161,27.5035,27.4161,27.4848,63700.0
2006-05-12 15:10:00,44.02,44.04,44.0,44.01,56200.0,27.4848,27.4973,27.4723,27.4785,56200.0
2006-05-12 15:15:00,44.01,44.05,44.01,44.04,53200.0,27.4785,27.5035,27.4785,27.4973,53200.0
2006-05-12 15:20:00,44.04,44.17,44.03,44.17,77800.0,27.4973,27.5784,27.491,27.5784,77800.0
2006-05-12 15:25:00,44.18,44.18,44.1,44.1,61400.0,27.5847,27.5847,27.5347,27.5347,61400.0
2006-05-12 15:30:00,44.09,44.09,43.9,43.9,99400.0,27.5285,27.5285,27.4098,27.4098,99400.0
2006-05-12 15:35:00,43.91,43.96,43.76,43.95,119600.0,27.4161,27.4473,27.3224,27.4411,119600.0
2006-05-12 15:40:00,43.94,44.02,43.94,43.99,225900.0,27.4348,27.4848,27.4348,27.466,225900.0
2006-05-12 15:45:00,44.0,44.08,43.98,44.0,109700.0,27.4723,27.5222,27.4598,27.4723,109700.0
2006-05-12 15:50:00,43.99,44.05,43.99,44.02,113600.0,27.466,27.5035,27.466,27.4848,113600.0
2006-05-12 15:55:00,44.01,44.06,44.0,44.03,176400.0,27.4785,27.5097,27.4723,27.491,176400.0
2006-05-15 09:30:00,42.6,42.6,42.57,42.57,400.0,26.5982,26.5982,26.5794,26.5794,400.0
2006-05-15 09:35:00,42.57,42.6,42.57,42.6,1100.0,26.5794,26.5982,26.5794,26.5982,1100.0
2006-05-15 09:40:00,42.2,42.48,41.88,42.27,704200.0,26.3484,26.5232,26.1486,26.3921,704200.0
2006-05-15 09:45:00,42.25,42.34,42.09,42.2,587500.0,26.3796,26.4358,26.2797,26.3484,587500.0
2006-05-15 09:50:00,42.2,42.2,41.78,41.83,289800.0,26.3484,26.3484,26.0862,26.1174,289800.0
2006-05-15 09:55:00,41.82,41.87,41.26,41.78,460300.0,26.1111,26.1424,25.7615,26.0862,460300.0
2006-05-15 10:00:00,41.78,41.9,41.65,41.76,254800.0,26.0862,26.1611,26.005,26.0737,254800.0
2006-05-15 10:05:00,41.79,42.17,41.72,42.11,235800.0,26.0924,26.3297,26.0487,26.2922,235800.0
2006-05-15 10:10:00,42.14,42.32,42.11,42.31,190300.0,26.3109,26.4233,26.2922,26.4171,190300.0
2006-05-15 10:15:00,42.3,42.46,42.3,42.32,190800.0,26.4108,26.5107,26.4108,26.4233,190800.0
2006-05-15 10:20:00,42.33,42.44,42.3,42.38,136100.0,26.4296,26.4983,26.4108,26.4608,136100.0
2006-05-15 10:25:00,42.38,42.81,42.36,42.8,175800.0,26.4608,26.7293,26.4483,26.723,175800.0
2006-05-15 10:30:00,42.8,43.45,42.77,43.45,229900.0,26.723,27.1289,26.7043,27.1289,229900.0
2006-05-15 10:35:00,43.45,43.6,43.16,43.24,275500.0,27.1289,27.2225,26.9478,26.9978,275500.0
2006-05-15 10:40:00,43.25,43.35,43.07,43.11,130000.0,27.004,27.0664,26.8916,26.9166,130000.0
2006-05-15 10:45:00,43.1,43.25,42.95,42.97,108600.0,26.9103,27.004,26.8167,26.8292,108600.0
2006-05-15 10:50:00,42.96,43.06,42.86,43.0,170800.0,26.8229,26.8854,26.7605,26.8479,170800.0
2006-05-15 10:55:00,43.0,43.04,42.83,42.89,94700.0,26.8479,26.8729,26.7418,26.7792,94700.0
2006-05-15 11:00:00,42.87,42.88,42.58,42.64,153500.0,26.7667,26.773,26.5857,26.6231,153500.0
2006-05-15 11:05:00,42.64,42.86,42.63,42.76,166200.0,26.6231,26.7605,26.6169,26.6981,166200.0
2006-05-15 11:10:00,42.76,42.76,42.5,42.54,114200.0,26.6981,26.6981,26.5357,26.5607,114200.0
2006-05-15 11:15:00,42.55,42.74,42.52,42.73,103900.0,26.5669,26.6856,26.5482,26.6793,103900.0
2006-05-15 11:20:00,42.72,42.79,42.66,42.76,89700.0,26.6731,26.7168,26.6356,26.6981,89700.0
2006-05-15 11:25:00,42.75,42.75,42.65,42.69,114000.0,26.6918,26.6918,26.6294,26.6544,114000.0
2006-05-15 11:30:00,42.69,42.77,42.67,42.73,150900.0,26.6544,26.7043,26.6419,26.6793,150900.0
2006-05-15 11:35:00,42.73,42.73,42.67,42.69,72500.0,26.6793,26.6793,26.6419,26.6544,72500.0
2006-05-15 11:40:00,42.7,42.74,42.69,42.74,75700.0,26.6606,26.6856,26.6544,26.6856,75700.0
2006-05-15 11:45:00,42.74,42.79,42.7,42.72,86400.0,26.6856,26.7168,26.6606,26.6731,86400.0
2006-05-15 11:50:00,42.72,42.82,42.71,42.79,97400.0,26.6731,26.7355,26.6668,26.7168,97400.0
2006-05-15 11:55:00,42.79,42.84,42.75,42.81,50100.0,26.7168,26.748,26.6918,26.7293,50100.0
2006-05-15 12:00:00,42.81,42.84,42.62,42.62,80100.0,26.7293,26.748,26.6106,26.6106,80100.0
2006-05-15 12:05:00,42.62,42.65,42.5,42.5,87800.0,26.6106,26.6294,26.5357,26.5357,87800.0
2006-05-15 12:10:00,42.5,42.5,42.25,42.36,120100.0,26.5357,26.5357,26.3796,26.4483,120100.0
2006-05-15 12:15:00,42.38,42.4,42.22,42.36,83300.0,26.4608,26.4733,26.3609,26.4483,83300.0
2006-05-15 12:20:00,42.37,42.43,42.34,42.41,76600.0,26.4546,26.492,26.4358,26.4795,76600.0
2006-05-15 12:25:00,42.41,42.48,42.39,42.48,55700.0,26.4795,26.5232,26.467,26.5232,55700.0
2006-05-15 12:30:00,42.48,42.66,42.48,42.65,59900.0,26.5232,26.6356,26.5232,26.6294,59900.0
2006-05-15 12:35:00,42.65,42.75,42.65,42.7,79000.0,26.6294,26.6918,26.6294,26.6606,79000.0
2006-05-15 12:40:00,42.7,42.73,42.67,42.73,48300.0,26.6606,26.6793,26.6419,26.6793,48300.0
2006-05-15 12:45:00,42.74,42.79,42.72,42.79,51200.0,26.6856,26.7168,26.6731,26.7168,51200.0
2006-05-15 12:50:00,42.8,42.83,42.72,42.72,50200.0,26.723,26.7418,26.6731,26.6731,50200.0
2006-05-15 12:55:00,42.72,42.73,42.15,42.67,63400.0,26.6731,26.6793,26.3172,26.6419,63400.0
2006-05-15 13:00:00,42.66,42.76,42.1,42.76,55500.0,26.6356,26.6981,26.286,26.6981,55500.0
2006-05-15 13:05:00,42.76,42.78,42.15,42.64,52900.0,26.6981,26.7105,26.3172,26.6231,52900.0
2006-05-15 13:10:00,42.64,42.76,42.1,42.7,85200.0,26.6231,26.6981,26.286,26.6606,85200.0
2006-05-15 13:15:00,42.7,42.9,42.7,42.71,88400.0,26.6606,26.7855,26.6606,26.6668,88400.0
2006-05-15 13:20:00,42.67,42.81,42.67,42.8,77200.0,26.6419,26.7293,26.6419,26.723,77200.0
2006-05-15 13:25:00,42.8,42.8,42.66,42.68,62200.0,26.723,26.723,26.6356,26.6481,62200.0
2006-05-15 13:30:00,42.7,42.7,42.59,42.61,51700.0,26.6606,26.6606,26.5919,26.6044,51700.0
2006-05-15 13:35:00,42.62,42.72,42.59,42.72,52400.0,26.6106,26.6731,26.5919,26.6731,52400.0
2006-05-15 13:40:00,42.71,42.72,42.67,42.67,49900.0,26.6668,26.6731,26.6419,26.6419,49900.0
2006-05-15 13:45:00,42.68,42.7,42.64,42.69,95900.0,26.6481,26.6606,26.6231,26.6544,95900.0
2006-05-15 13:50:00,42.69,42.71,42.6,42.6,81800.0,26.6544,26.6668,26.5982,26.5982,81800.0
2006-05-15 13:55:00,42.6,42.61,42.52,42.6,86700.0,26.5982,26.6044,26.5482,26.5982,86700.0
2006-05-15 14:00:00,42.61,42.61,42.57,42.6,79600.0,26.6044,26.6044,26.5794,26.5982,79600.0
2006-05-15 14:05:00,42.6,42.61,42.55,42.55,88000.0,26.5982,26.6044,26.5669,26.5669,88000.0
2006-05-15 14:10:00,42.54,42.54,42.34,42.38,91000.0,26.5607,26.5607,26.4358,26.4608,91000.0
2006-05-15 14:15:00,42.37,42.37,42.22,42.24,129500.0,26.4546,26.4546,26.3609,26.3734,129500.0
2006-05-15 14:20:00,42.25,42.41,42.24,42.39,98200.0,26.3796,26.4795,26.3734,26.467,98200.0
2006-05-15 14:25:00,42.4,42.46,42.36,42.46,84900.0,26.4733,26.5107,26.4483,26.5107,84900.0
2006-05-15 14:30:00,42.47,42.64,42.46,42.63,72200.0,26.517,26.6231,26.5107,26.6169,72200.0
2006-05-15 14:35:00,42.63,42.66,42.6,42.66,64700.0,26.6169,26.6356,26.5982,26.6356,64700.0
2006-05-15 14:40:00,42.65,42.7,42.65,42.67,58300.0,26.6294,26.6606,26.6294,26.6419,58300.0
2006-05-15 14:45:00,42.66,42.72,42.66,42.71,74500.0,26.6356,26.6731,26.6356,26.6668,74500.0
2006-05-15 14:50:00,42.71,42.78,42.7,42.78,95900.0,26.6668,26.7105,26.6606,26.7105,95900.0
2006-05-15 14:55:00,42.78,42.79,42.66,42.72,117400.0,26.7105,26.7168,26.6356,26.6731,117400.0
2006-05-15 15:00:00,42.72,42.79,42.66,42.77,78200.0,26.6731,26.7168,26.6356,26.7043,78200.0
2006-05-15 15:05:00,42.78,42.89,42.77,42.83,79300.0,26.7105,26.7792,26.7043,26.7418,79300.0
2006-05-15 15:10:00,42.83,43.0,42.82,43.0,82000.0,26.7418,26.8479,26.7355,26.8479,82000.0
2006-05-15 15:15:00,42.98,43.15,42.91,43.1,147500.0,26.8354,26.9416,26.7917,26.9103,147500.0
2006-05-15 15:20:00,43.08,43.11,43.0,43.01,112900.0,26.8979,26.9166,26.8479,26.8541,112900.0
2006-05-15 15:25:00,43.0,43.1,42.95,43.09,106900.0,26.8479,26.9103,26.8167,26.9041,106900.0
2006-05-15 15:30:00,43.1,43.12,43.08,43.1,129500.0,26.9103,26.9228,26.8979,26.9103,129500.0
2006-05-15 15:35:00,43.1,43.15,43.09,43.13,153500.0,26.9103,26.9416,26.9041,26.9291,153500.0
2006-05-15 15:40:00,43.13,43.17,43.11,43.12,209500.0,26.9291,26.954,26.9166,26.9228,209500.0
2006-05-15 15:45:00,43.12,43.15,43.06,43.07,186200.0,26.9228,26.9416,26.8854,26.8916,186200.0
2006-05-15 15:50:00,43.07,43.15,43.03,43.15,182800.0,26.8916,26.9416,26.8666,26.9416,182800.0
2006-05-15 15:55:00,43.15,43.26,43.14,43.2,257600.0,26.9416,27.0102,26.9353,26.9728,257600.0
2006-05-16 09:30:00,43.03,43.27,43.0,43.0,158500.0,26.8666,27.0165,26.8479,26.8479,158500.0
2006-05-16 09:35:00,42.92,42.92,42.13,42.29,186700.0,26.798,26.798,26.3047,26.4046,186700.0
2006-05-16 09:40:00,42.29,42.89,42.25,42.77,123600.0,26.4046,26.7792,26.3796,26.7043,123600.0
2006-05-16 09:45:00,42.84,43.05,42.78,43.04,275700.0,26.748,26.8791,26.7105,26.8729,275700.0
2006-05-16 09:50:00,43.02,43.1,42.99,43.03,166700.0,26.8604,26.9103,26.8417,26.8666,166700.0
2006-05-16 09:55:00,43.03,43.69,43.03,43.63,204500.0,26.8666,27.2787,26.8666,27.2413,204500.0
2006-05-16 10:00:00,43.65,43.68,43.31,43.31,174200.0,27.2537,27.2725,27.0415,27.0415,174200.0
2006-05-16 10:05:00,43.32,43.38,43.06,43.37,128100.0,27.0477,27.0852,26.8854,27.0789,128100.0
2006-05-16 10:10:00,43.35,43.36,43.05,43.22,124800.0,27.0664,27.0727,26.8791,26.9853,124800.0
2006-05-16 10:15:00,43.22,43.22,42.98,43.02,92100.0,26.9853,26.9853,26.8354,26.8604,92100.0
2006-05-16 10:20:00,43.03,43.47,43.03,43.39,197900.0,26.8666,27.1414,26.8666,27.0914,197900.0
2006-05-16 10:25:00,43.39,43.57,43.35,43.53,106000.0,27.0914,27.2038,27.0664,27.1788,106000.0
2006-05-16 10:30:00,43.52,43.78,43.51,43.71,129400.0,27.1726,27.3349,27.1663,27.2912,129400.0
2006-05-16 10:35:00,43.72,43.78,43.61,43.63,90000.0,27.2975,27.3349,27.2288,27.2413,90000.0
2006-05-16 10:40:00,43.62,43.62,43.5,43.6,107400.0,27.235,27.235,27.1601,27.2225,107400.0
2006-05-16 10:45:00,43.6,43.7,43.5,43.7,65500.0,27.2225,27.285,27.1601,27.285,65500.0
2006-05-16 10:50:00,43.7,43.89,43.65,43.84,140000.0,27.285,27.4036,27.2537,27.3724,140000.0
2006-05-16 10:55:00,43.84,44.06,43.84,44.0,533300.0,27.3724,27.5097,27.3724,27.4723,533300.0
2006-05-16 11:00:00,43.98,43.99,43.87,43.92,119700.0,27.4598,27.466,27.3911,27.4223,119700.0
2006-05-16 11:05:00,43.92,43.94,43.81,43.93,91700.0,27.4223,27.4348,27.3536,27.4286,91700.0
2006-05-16 11:10:00,43.93,43.93,43.67,43.75,124500.0,27.4286,27.4286,27.2662,27.3162,124500.0
2006-05-16 11:15:00,43.77,43.8,43.53,43.61,191500.0,27.3287,27.3474,27.1788,27.2288,191500.0
2006-05-16 11:20:00,43.6,43.77,43.51,43.68,76700.0,27.2225,27.3287,27.1663,27.2725,76700.0
2006-05-16 11:25:00,43.68,43.69,43.4,43.54,106300.0,27.2725,27.2787,27.0977,27.1851,106300.0
2006-05-16 11:30:00,43.54,43.61,43.3,43.37,104300.0,27.1851,27.2288,27.0352,27.0789,104300.0
2006-05-16 11:35:00,43.37,43.59,43.37,43.48,111100.0,27.0789,27.2163,27.0789,27.1476,111100.0
2006-05-16 11:40:00,43.5,43.5,43.39,43.4,90100.0,27.1601,27.1601,27.0914,27.0977,90100.0
2006-05-16 11:45:00,43.4,43.66,43.37,43.64,103500.0,27.0977,27.26,27.0789,27.2475,103500.0
2006-05-16 11:50:00,43.63,43.78,43.63,43.69,72700.0,27.2413,27.3349,27.2413,27.2787,72700.0
2006-05-16 11:55:00,43.68,43.95,43.68,43.95,106200.0,27.2725,27.4411,27.2725,27.4411,106200.0
2006-05-16 12:00:00,43.95,44.06,43.92,43.94,153600.0,27.4411,27.5097,27.4223,27.4348,153600.0
2006-05-16 12:05:00,43.94,44.07,43.88,44.0,99500.0,27.4348,27.516,27.3974,27.4723,99500.0
2006-05-16 12:10:00,43.99,44.18,43.93,44.1,55000.0,27.466,27.5847,27.4286,27.5347,55000.0
2006-05-16 12:15:00,44.09,44.19,44.04,44.11,90800.0,27.5285,27.5909,27.4973,27.541,90800.0
2006-05-16 12:20:00,44.1,44.16,44.06,44.06,60200.0,27.5347,27.5722,27.5097,27.5097,60200.0
2006-05-16 12:25:00,44.06,44.2,44.05,44.09,54800.0,27.5097,27.5971,27.5035,27.5285,54800.0
2006-05-16 12:30:00,44.11,44.11,44.04,44.09,38800.0,27.541,27.541,27.4973,27.5285,38800.0
2006-05-16 12:35:00,44.06,44.25,44.06,44.2,71700.0,27.5097,27.6284,27.5097,27.5971,71700.0
2006-05-16 12:40:00,44.19,44.2,44.07,44.19,51800.0,27.5909,27.5971,27.516,27.5909,51800.0
2006-05-16 12:45:00,44.19,44.39,44.15,44.25,102300.0,27.5909,27.7158,27.5659,27.6284,102300.0
2006-05-16 12:50:00,44.23,44.25,44.09,44.1,69900.0,27.6159,27.6284,27.5285,27.5347,69900.0
2006-05-16 12:55:00,44.1,44.11,43.93,43.95,98400.0,27.5347,27.541,27.4286,27.4411,98400.0
2006-05-16 13:00:00,43.94,43.95,43.72,43.77,101500.0,27.4348,27.4411,27.2975,27.3287,101500.0
2006-05-16 13:05:00,43.77,43.95,43.75,43.94,158500.0,27.3287,27.4411,27.3162,27.4348,158500.0
2006-05-16 13:10:00,43.94,44.08,43.87,44.06,59000.0,27.4348,27.5222,27.3911,27.5097,59000.0
2006-05-16 13:15:00,44.05,44.05,43.84,43.89,127900.0,27.5035,27.5035,27.3724,27.4036,127900.0
2006-05-16 13:20:00,43.85,43.97,43.82,43.94,115200.0,27.3786,27.4535,27.3599,27.4348,115200.0
2006-05-16 13:25:00,43.95,43.95,43.87,43.92,34700.0,27.4411,27.4411,27.3911,27.4223,34700.0
2006-05-16 13:30:00,43.92,44.0,43.91,43.99,57700.0,27.4223,27.4723,27.4161,27.466,57700.0
2006-05-16 13:35:00,43.99,44.0,43.89,44.0,44000.0,27.466,27.4723,27.4036,27.4723,44000.0
2006-05-16 13:40:00,44.0,44.01,43.91,43.94,43700.0,27.4723,27.4785,27.4161,27.4348,43700.0
2006-05-16 13:45:00,43.91,43.96,43.91,43.92,53800.0,27.4161,27.4473,27.4161,27.4223,53800.0
2006-05-16 13:50:00,43.92,43.95,43.92,43.95,46300.0,27.4223,27.4411,27.4223,27.4411,46300.0
2006-05-16 13:55:00,43.95,44.03,43.94,44.01,64800.0,27.4411,27.491,27.4348,27.4785,64800.0
2006-05-16 14:00:00,44.01,44.09,43.99,44.07,102800.0,27.4785,27.5285,27.466,27.516,102800.0
2006-05-16 14:05:00,44.07,44.16,44.05,44.12,55600.0,27.516,27.5722,27.5035,27.5472,55600.0
2006-05-16 14:10:00,44.12,44.16,44.1,44.12,94000.0,27.5472,27.5722,27.5347,27.5472,94000.0
2006-05-16 14:15:00,44.12,44.25,44.11,44.25,74100.0,27.5472,27.6284,27.541,27.6284,74100.0
2006-05-16 14:20:00,44.25,44.45,44.25,44.4,85800.0,27.6284,27.7532,27.6284,27.722,85800.0
2006-05-16 14:25:00,44.41,44.55,44.36,44.38,163900.0,27.7283,27.8157,27.697,27.7095,163900.0
2006-05-16 14:30:00,44.38,44.38,44.27,44.34,145200.0,27.7095,27.7095,27.6409,27.6846,145200.0
2006-05-16 14:35:00,44.32,44.33,44.23,44.23,69200.0,27.6721,27.6783,27.6159,27.6159,69200.0
2006-05-16 14:40:00,44.24,44.25,44.2,44.2,59200.0,27.6221,27.6284,27.5971,27.5971,59200.0
2006-05-16 14:45:00,44.18,44.23,44.12,44.2,50900.0,27.5847,27.6159,27.5472,27.5971,50900.0
2006-05-16 14:50:00,44.2,44.24,44.2,44.22,44400.0,27.5971,27.6221,27.5971,27.6096,44400.0
2006-05-16 14:55:00,44.22,44.22,44.1,44.1,55600.0,27.6096,27.6096,27.5347,27.5347,55600.0
2006-05-16 15:00:00,44.1,44.11,44.0,44.0,102000.0,27.5347,27.541,27.4723,27.4723,102000.0
2006-05-16 15:05:00,44.0,44.09,43.98,44.09,141500.0,27.4723,27.5285,27.4598,27.5285,141500.0
2006-05-16 15:10:00,44.06,44.09,43.97,44.05,117900.0,27.5097,27.5285,27.4535,27.5035,117900.0
2006-05-16 15:15:00,44.04,44.04,43.99,44.0,100000.0,27.4973,27.4973,27.466,27.4723,100000.0
2006-05-16 15:20:00,44.0,44.03,43.99,44.0,95600.0,27.4723,27.491,27.466,27.4723,95600.0
2006-05-16 15:25:00,44.0,44.04,43.99,44.0,85200.0,27.4723,27.4973,27.466,27.4723,85200.0
2006-05-16 15:30:00,44.0,44.14,44.0,44.01,85800.0,27.4723,27.5597,27.4723,27.4785,85800.0
2006-05-16 15:35:00,44.0,44.02,44.0,44.01,72100.0,27.4723,27.4848,27.4723,27.4785,72100.0
2006-05-16 15:40:00,44.01,44.17,44.0,44.15,130500.0,27.4785,27.5784,27.4723,27.5659,130500.0
2006-05-16 15:45:00,44.16,44.2,44.09,44.1,107800.0,27.5722,27.5971,27.5285,27.5347,107800.0
2006-05-16 15:50:00,44.1,44.11,44.06,44.1,137300.0,27.5347,27.541,27.5097,27.5347,137300.0
2006-05-16 15:55:00,44.1,44.11,44.07,44.09,224500.0,27.5347,27.541,27.516,27.5285,224500.0
2006-05-17 09:30:00,44.03,44.04,43.5,43.75,387800.0,27.5562,27.5624,27.2245,27.3809,387800.0
2006-05-17 09:35:00,43.8,43.86,43.34,43.49,173200.0,27.4122,27.4498,27.1243,27.2182,173200.0
2006-05-17 09:40:00,43.52,43.58,43.05,43.06,108900.0,27.237,27.2745,26.9428,26.9491,108900.0
2006-05-17 09:45:00,43.05,43.32,43.05,43.31,130500.0,26.9428,27.1118,26.9428,27.1056,130500.0
2006-05-17 09:50:00,43.3,43.48,43.27,43.44,86200.0,27.0993,27.2119,27.0805,27.1869,86200.0
2006-05-17 09:55:00,43.46,43.52,43.32,43.43,117800.0,27.1994,27.237,27.1118,27.1807,117800.0
2006-05-17 10:00:00,43.42,43.45,43.13,43.13,99100.0,27.1744,27.1932,26.9929,26.9929,99100.0
2006-05-17 10:05:00,43.16,43.33,43.06,43.17,97700.0,27.0117,27.1181,26.9491,27.0179,97700.0
2006-05-17 10:10:00,43.19,43.19,42.95,42.96,106400.0,27.0305,27.0305,26.8802,26.8865,106400.0
2006-05-17 10:15:00,42.95,42.96,42.6,42.82,169600.0,26.8802,26.8865,26.6612,26.7989,169600.0
2006-05-17 10:20:00,42.81,42.81,42.5,42.76,151400.0,26.7926,26.7926,26.5986,26.7613,151400.0
2006-05-17 10:25:00,42.79,43.12,42.77,43.12,122800.0,26.7801,26.9866,26.7676,26.9866,122800.0
2006-05-17 10:30:00,43.13,43.23,42.99,43.16,86800.0,26.9929,27.0555,26.9053,27.0117,86800.0
2006-05-17 10:35:00,43.14,43.18,43.0,43.0,84900.0,26.9992,27.0242,26.9115,26.9115,84900.0
2006-05-17 10:40:00,42.97,43.0,42.91,42.97,64300.0,26.8928,26.9115,26.8552,26.8928,64300.0
2006-05-17 10:45:00,42.96,42.98,42.75,42.83,64200.0,26.8865,26.899,26.7551,26.8051,64200.0
2006-05-17 10:50:00,42.9,42.9,42.69,42.8,104600.0,26.849,26.849,26.7175,26.7864,104600.0
2006-05-17 10:55:00,42.79,42.92,42.78,42.9,50200.0,26.7801,26.8615,26.7739,26.849,50200.0
2006-05-17 11:00:00,42.9,42.93,42.85,42.89,73500.0,26.849,26.8677,26.8177,26.8427,73500.0
2006-05-17 11:05:00,42.89,42.89,42.74,42.75,84600.0,26.8427,26.8427,26.7488,26.7551,84600.0
2006-05-17 11:10:00,42.75,42.78,42.5,42.5,75800.0,26.7551,26.7739,26.5986,26.5986,75800.0
2006-05-17 11:15:00,42.5,42.71,42.49,42.65,89100.0,26.5986,26.73,26.5924,26.6925,89100.0
2006-05-17 11:20:00,42.66,42.66,42.5,42.5,59200.0,26.6988,26.6988,26.5986,26.5986,59200.0
2006-05-17 11:25:00,42.5,42.51,42.28,42.28,123600.0,26.5986,26.6049,26.4609,26.4609,123600.0
2006-05-17 11:30:00,42.28,42.5,42.24,42.37,113200.0,26.4609,26.5986,26.4359,26.5173,113200.0
2006-05-17 11:35:00,42.37,42.55,42.35,42.49,80100.0,26.5173,26.6299,26.5047,26.5924,80100.0
2006-05-17 11:40:00,42.49,42.6,42.45,42.55,102200.0,26.5924,26.6612,26.5673,26.6299,102200.0
2006-05-17 11:45:00,42.56,42.68,42.54,42.68,73400.0,26.6362,26.7113,26.6237,26.7113,73400.0
2006-05-17 11:50:00,42.71,42.75,42.66,42.7,62700.0,26.73,26.7551,26.6988,26.7238,62700.0
2006-05-17 11:55:00,42.7,42.75,42.49,42.52,95500.0,26.7238,26.7551,26.5924,26.6111,95500.0
2006-05-17 12:00:00,42.51,42.61,42.44,42.58,37700.0,26.6049,26.6675,26.5611,26.6487,37700.0
2006-05-17 12:05:00,42.55,42.67,42.55,42.66,47500.0,26.6299,26.705,26.6299,26.6988,47500.0
2006-05-17 12:10:00,42.66,42.75,42.64,42.74,58500.0,26.6988,26.7551,26.6862,26.7488,58500.0
2006-05-17 12:15:00,42.73,42.9,42.71,42.9,57900.0,26.7426,26.849,26.73,26.849,57900.0
2006-05-17 12:20:00,42.84,42.96,42.8,42.92,65700.0,26.8114,26.8865,26.7864,26.8615,65700.0
2006-05-17 12:25:00,42.92,42.94,42.77,42.78,49000.0,26.8615,26.874,26.7676,26.7739,49000.0
2006-05-17 12:30:00,42.78,42.94,42.78,42.86,43700.0,26.7739,26.874,26.7739,26.8239,43700.0
2006-05-17 12:35:00,42.86,42.89,42.85,42.88,23600.0,26.8239,26.8427,26.8177,26.8364,23600.0
2006-05-17 12:40:00,42.87,42.93,42.87,42.89,35600.0,26.8302,26.8677,26.8302,26.8427,35600.0
2006-05-17 12:45:00,42.9,42.9,42.83,42.84,33600.0,26.849,26.849,26.8051,26.8114,33600.0
2006-05-17 12:50:00,42.84,42.84,42.67,42.72,68500.0,26.8114,26.8114,26.705,26.7363,68500.0
2006-05-17 12:55:00,42.69,42.71,42.66,42.7,38500.0,26.7175,26.73,26.6988,26.7238,38500.0
2006-05-17 13:00:00,42.7,42.74,42.64,42.64,61500.0,26.7238,26.7488,26.6862,26.6862,61500.0
2006-05-17 13:05:00,42.66,42.76,42.6,42.71,73400.0,26.6988,26.7613,26.6612,26.73,73400.0
2006-05-17 13:10:00,42.69,42.77,42.65,42.65,19800.0,26.7175,26.7676,26.6925,26.6925,19800.0
2006-05-17 13:15:00,42.64,42.68,42.58,42.66,44600.0,26.6862,26.7113,26.6487,26.6988,44600.0
2006-05-17 13:20:00,42.66,42.66,42.55,42.57,44700.0,26.6988,26.6988,26.6299,26.6424,44700.0
2006-05-17 13:25:00,42.58,42.59,42.29,42.31,102900.0,26.6487,26.6549,26.4672,26.4797,102900.0
2006-05-17 13:30:00,42.3,42.48,42.3,42.47,51600.0,26.4734,26.5861,26.4734,26.5798,51600.0
2006-05-17 13:35:00,42.47,42.51,42.38,42.43,36400.0,26.5798,26.6049,26.5235,26.5548,36400.0
2006-05-17 13:40:00,42.4,42.45,42.35,42.35,37300.0,26.536,26.5673,26.5047,26.5047,37300.0
2006-05-17 13:45:00,42.35,42.45,42.34,42.38,84000.0,26.5047,26.5673,26.4985,26.5235,84000.0
2006-05-17 13:50:00,42.41,42.56,42.38,42.52,56400.0,26.5423,26.6362,26.5235,26.6111,56400.0
2006-05-17 13:55:00,42.53,42.58,42.47,42.48,37200.0,26.6174,26.6487,26.5798,26.5861,37200.0
2006-05-17 14:00:00,42.52,42.53,42.39,42.39,40600.0,26.6111,26.6174,26.5298,26.5298,40600.0
2006-05-17 14:05:00,42.4,42.47,42.38,42.38,47100.0,26.536,26.5798,26.5235,26.5235,47100.0
2006-05-17 14:10:00,42.4,42.4,42.3,42.31,75200.0,26.536,26.536,26.4734,26.4797,75200.0
2006-05-17 14:15:00,42.32,42.43,42.26,42.4,86000.0,26.486,26.5548,26.4484,26.536,86000.0
2006-05-17 14:20:00,42.41,42.42,42.3,42.32,42200.0,26.5423,26.5485,26.4734,26.486,42200.0
2006-05-17 14:25:00,42.31,42.44,42.31,42.4,47800.0,26.4797,26.5611,26.4797,26.536,47800.0
2006-05-17 14:30:00,42.4,42.42,42.35,42.35,30900.0,26.536,26.5485,26.5047,26.5047,30900.0
2006-05-17 14:35:00,42.35,42.42,42.27,42.28,62800.0,26.5047,26.5485,26.4547,26.4609,62800.0
2006-05-17 14:40:00,42.27,42.28,42.05,42.06,136400.0,26.4547,26.4609,26.317,26.3232,136400.0
2006-05-17 14:45:00,42.05,42.05,42.0,42.01,183700.0,26.317,26.317,26.2857,26.2919,183700.0
2006-05-17 14:50:00,42.01,42.04,42.0,42.03,70800.0,26.2919,26.3107,26.2857,26.3045,70800.0
2006-05-17 14:55:00,42.02,42.1,42.01,42.02,68000.0,26.2982,26.3483,26.2919,26.2982,68000.0
2006-05-17 15:00:00,42.02,42.09,42.02,42.07,64400.0,26.2982,26.342,26.2982,26.3295,64400.0
2006-05-17 15:05:00,42.08,42.15,42.03,42.14,127700.0,26.3358,26.3796,26.3045,26.3733,127700.0
2006-05-17 15:10:00,42.11,42.19,42.07,42.09,101400.0,26.3545,26.4046,26.3295,26.342,101400.0
2006-05-17 15:15:00,42.08,42.14,42.07,42.12,75300.0,26.3358,26.3733,26.3295,26.3608,75300.0
2006-05-17 15:20:00,42.1,42.22,42.08,42.2,72500.0,26.3483,26.4234,26.3358,26.4109,72500.0
2006-05-17 15:25:00,42.23,42.25,42.16,42.24,90900.0,26.4296,26.4422,26.3858,26.4359,90900.0
2006-05-17 15:30:00,42.24,42.25,42.16,42.21,64300.0,26.4359,26.4422,26.3858,26.4171,64300.0
2006-05-17 15:35:00,42.22,42.35,42.21,42.3,74500.0,26.4234,26.5047,26.4171,26.4734,74500.0
2006-05-17 15:40:00,42.3,42.36,42.25,42.36,60600.0,26.4734,26.511,26.4422,26.511,60600.0
2006-05-17 15:45:00,42.35,42.37,42.17,42.26,117500.0,26.5047,26.5173,26.3921,26.4484,117500.0
2006-05-17 15:50:00,42.27,42.29,42.14,42.16,103800.0,26.4547,26.4672,26.3733,26.3858,103800.0
2006-05-17 15:55:00,42.15,42.18,42.1,42.18,138300.0,26.3796,26.3983,26.3483,26.3983,138300.0
2006-05-18 09:30:00,41.5,42.46,41.4,42.32,231600.0,25.9728,26.5736,25.9102,26.486,231600.0
2006-05-18 09:35:00,42.36,42.65,42.22,42.65,127000.0,26.511,26.6925,26.4234,26.6925,127000.0
2006-05-18 09:40:00,42.62,42.85,42.5,42.58,130000.0,26.6737,26.8177,26.5986,26.6487,130000.0
2006-05-18 09:45:00,42.6,42.65,42.44,42.49,119400.0,26.6612,26.6925,26.5611,26.5924,119400.0
2006-05-18 09:50:00,42.49,42.52,41.83,41.91,165500.0,26.5924,26.6111,26.1793,26.2294,165500.0
2006-05-18 09:55:00,41.91,42.22,41.9,42.12,123700.0,26.2294,26.4234,26.2231,26.3608,123700.0
2006-05-18 10:00:00,42.1,42.5,41.99,42.28,116700.0,26.3483,26.5986,26.2794,26.4609,116700.0
2006-05-18 10:05:00,42.31,42.43,42.2,42.37,83600.0,26.4797,26.5548,26.4109,26.5173,83600.0
2006-05-18 10:10:00,42.4,42.4,42.03,42.14,82200.0,26.536,26.536,26.3045,26.3733,82200.0
2006-05-18 10:15:00,42.13,42.14,41.92,41.92,84800.0,26.3671,26.3733,26.2356,26.2356,84800.0
2006-05-18 10:20:00,41.91,42.06,41.9,42.01,134000.0,26.2294,26.3232,26.2231,26.2919,134000.0
2006-05-18 10:25:00,42.01,42.2,42.0,42.09,72300.0,26.2919,26.4109,26.2857,26.342,72300.0
2006-05-18 10:30:00,42.1,42.11,41.98,41.98,101800.0,26.3483,26.3545,26.2732,26.2732,101800.0
2006-05-18 10:35:00,42.0,42.0,41.9,41.9,123600.0,26.2857,26.2857,26.2231,26.2231,123600.0
2006-05-18 10:40:00,41.9,41.95,41.82,41.84,113900.0,26.2231,26.2544,26.173,26.1856,113900.0
2006-05-18 10:45:00,41.84,41.93,41.8,41.92,111100.0,26.1856,26.2419,26.1605,26.2356,111100.0
2006-05-18 10:50:00,41.92,41.92,41.68,41.69,114500.0,26.2356,26.2356,26.0854,26.0917,114500.0
2006-05-18 10:55:00,41.67,41.68,41.38,41.43,175900.0,26.0792,26.0854,25.8977,25.929,175900.0
2006-05-18 11:00:00,41.42,41.47,41.25,41.25,229800.0,25.9227,25.954,25.8163,25.8163,229800.0
2006-05-18 11:05:00,41.22,41.35,41.15,41.28,239200.0,25.7975,25.8789,25.7537,25.8351,239200.0
2006-05-18 11:10:00,41.25,41.27,40.9,40.93,203600.0,25.8163,25.8288,25.5973,25.616,203600.0
2006-05-18 11:15:00,40.92,40.92,40.55,40.7,253700.0,25.6098,25.6098,25.3782,25.4721,253700.0
2006-05-18 11:20:00,40.71,41.01,40.7,41.0,208200.0,25.4783,25.6661,25.4721,25.6598,208200.0
2006-05-18 11:25:00,41.01,41.13,41.0,41.05,147200.0,25.6661,25.7412,25.6598,25.6911,147200.0
2006-05-18 11:30:00,41.03,41.03,40.75,40.75,150000.0,25.6786,25.6786,25.5034,25.5034,150000.0
2006-05-18 11:35:00,40.75,40.94,40.7,40.9,117800.0,25.5034,25.6223,25.4721,25.5973,117800.0
2006-05-18 11:40:00,40.89,41.15,40.79,41.13,105400.0,25.591,25.7537,25.5284,25.7412,105400.0
2006-05-18 11:45:00,41.15,41.15,40.95,40.96,93500.0,25.7537,25.7537,25.6285,25.6348,93500.0
2006-05-18 11:50:00,40.96,40.99,40.93,40.98,78100.0,25.6348,25.6536,25.616,25.6473,78100.0
2006-05-18 11:55:00,40.98,41.13,40.96,41.04,114900.0,25.6473,25.7412,25.6348,25.6849,114900.0
2006-05-18 12:00:00,41.04,41.07,40.95,41.0,101800.0,25.6849,25.7037,25.6285,25.6598,101800.0
2006-05-18 12:05:00,41.01,41.01,40.88,40.99,97600.0,25.6661,25.6661,25.5847,25.6536,97600.0
2006-05-18 12:10:00,40.99,41.02,40.98,41.0,46300.0,25.6536,25.6724,25.6473,25.6598,46300.0
2006-05-18 12:15:00,41.0,41.04,40.88,40.89,49700.0,25.6598,25.6849,25.5847,25.591,49700.0
2006-05-18 12:20:00,40.88,40.99,40.86,40.92,52300.0,25.5847,25.6536,25.5722,25.6098,52300.0
2006-05-18 12:25:00,40.93,41.08,40.92,41.05,66400.0,25.616,25.7099,25.6098,25.6911,66400.0
2006-05-18 12:30:00,41.06,41.13,41.03,41.12,50500.0,25.6974,25.7412,25.6786,25.7349,50500.0
2006-05-18 12:35:00,41.13,41.32,41.11,41.31,82100.0,25.7412,25.8601,25.7287,25.8539,82100.0
2006-05-18 12:40:00,41.31,41.32,41.25,41.3,44700.0,25.8539,25.8601,25.8163,25.8476,44700.0
2006-05-18 12:45:00,41.3,41.34,41.29,41.34,37500.0,25.8476,25.8726,25.8413,25.8726,37500.0
2006-05-18 12:50:00,41.34,41.45,41.32,41.43,60900.0,25.8726,25.9415,25.8601,25.929,60900.0
2006-05-18 12:55:00,41.43,41.45,41.4,41.42,64900.0,25.929,25.9415,25.9102,25.9227,64900.0
2006-05-18 13:00:00,41.43,41.44,41.36,41.39,56700.0,25.929,25.9352,25.8851,25.9039,56700.0
2006-05-18 13:05:00,41.38,41.42,41.28,41.29,82200.0,25.8977,25.9227,25.8351,25.8413,82200.0
2006-05-18 13:10:00,41.27,41.28,41.22,41.22,56100.0,25.8288,25.8351,25.7975,25.7975,56100.0
2006-05-18 13:15:00,41.2,41.21,41.14,41.16,72200.0,25.785,25.7913,25.7475,25.76,72200.0
2006-05-18 13:20:00,41.15,41.21,41.15,41.19,50300.0,25.7537,25.7913,25.7537,25.7788,50300.0
2006-05-18 13:25:00,41.19,41.19,41.03,41.05,80400.0,25.7788,25.7788,25.6786,25.6911,80400.0
2006-05-18 13:30:00,41.04,41.05,41.0,41.0,56500.0,25.6849,25.6911,25.6598,25.6598,56500.0
2006-05-18 13:35:00,41.01,41.01,40.98,40.98,58900.0,25.6661,25.6661,25.6473,25.6473,58900.0
2006-05-18 13:40:00,40.99,41.01,40.98,41.01,72100.0,25.6536,25.6661,25.6473,25.6661,72100.0
2006-05-18 13:45:00,41.01,41.06,40.99,40.99,65400.0,25.6661,25.6974,25.6536,25.6536,65400.0
2006-05-18 13:50:00,40.99,40.99,40.96,40.97,76000.0,25.6536,25.6536,25.6348,25.6411,76000.0
2006-05-18 13:55:00,40.97,40.97,40.94,40.94,50900.0,25.6411,25.6411,25.6223,25.6223,50900.0
2006-05-18 14:00:00,40.95,40.95,40.89,40.9,74200.0,25.6285,25.6285,25.591,25.5973,74200.0
2006-05-18 14:05:00,40.9,40.9,40.83,40.85,127700.0,25.5973,25.5973,25.5534,25.566,127700.0
2006-05-18 14:10:00,40.85,40.87,40.79,40.81,94100.0,25.566,25.5785,25.5284,25.5409,94100.0
2006-05-18 14:15:00,40.81,40.91,40.81,40.9,73400.0,25.5409,25.6035,25.5409,25.5973,73400.0
2006-05-18 14:20:00,40.91,40.93,40.87,40.92,61600.0,25.6035,25.616,25.5785,25.6098,61600.0
2006-05-18 14:25:00,40.92,40.95,40.83,40.84,62000.0,25.6098,25.6285,25.5534,25.5597,62000.0
2006-05-18 14:30:00,40.83,40.84,40.7,40.71,97600.0,25.5534,25.5597,25.4721,25.4783,97600.0
2006-05-18 14:35:00,40.71,40.71,40.62,40.68,183200.0,25.4783,25.4783,25.422,25.4596,183200.0
2006-05-18 14:40:00,40.67,40.68,40.58,40.59,70600.0,25.4533,25.4596,25.397,25.4032,70600.0
2006-05-18 14:45:00,40.57,40.59,40.43,40.51,203100.0,25.3907,25.4032,25.3031,25.3532,203100.0
2006-05-18 14:50:00,40.53,40.61,40.46,40.54,130500.0,25.3657,25.4158,25.3219,25.372,130500.0
2006-05-18 14:55:00,40.55,40.58,40.36,40.39,132500.0,25.3782,25.397,25.2593,25.2781,132500.0
2006-05-18 15:00:00,40.38,40.43,40.33,40.39,123900.0,25.2718,25.3031,25.2405,25.2781,123900.0
2006-05-18 15:05:00,40.4,40.51,40.39,40.45,105500.0,25.2843,25.3532,25.2781,25.3156,105500.0
2006-05-18 15:10:00,40.45,40.54,40.44,40.53,107700.0,25.3156,25.372,25.3094,25.3657,107700.0
2006-05-18 15:15:00,40.53,40.58,40.51,40.54,95300.0,25.3657,25.397,25.3532,25.372,95300.0
2006-05-18 15:20:00,40.55,40.55,40.26,40.33,151800.0,25.3782,25.3782,25.1967,25.2405,151800.0
2006-05-18 15:25:00,40.33,40.33,40.07,40.15,204100.0,25.2405,25.2405,25.0778,25.1279,204100.0
2006-05-18 15:30:00,40.15,40.25,40.05,40.05,219800.0,25.1279,25.1905,25.0653,25.0653,219800.0
2006-05-18 15:35:00,40.04,40.1,39.56,39.83,694100.0,25.059,25.0966,24.7586,24.9276,694100.0
2006-05-18 15:40:00,39.8,39.88,39.66,39.74,345500.0,24.9088,24.9589,24.8212,24.8713,345500.0
2006-05-18 15:45:00,39.75,39.8,39.55,39.66,287000.0,24.8775,24.9088,24.7524,24.8212,287000.0
2006-05-18 15:50:00,39.65,39.74,39.61,39.74,388800.0,24.8149,24.8713,24.7899,24.8713,388800.0
2006-05-18 15:55:00,39.73,39.81,39.73,39.79,419400.0,24.865,24.9151,24.865,24.9026,419400.0
2006-05-19 09:30:00,40.0,40.25,39.98,40.11,579100.0,25.034,25.1905,25.0215,25.1028,579100.0
2006-05-19 09:35:00,40.11,40.12,39.61,39.67,165300.0,25.1028,25.1091,24.7899,24.8275,165300.0
2006-05-19 09:40:00,39.81,40.25,39.75,39.86,157500.0,24.9151,25.1905,24.8775,24.9464,157500.0
2006-05-19 09:45:00,39.85,39.9,39.55,39.57,165300.0,24.9401,24.9714,24.7524,24.7649,165300.0
2006-05-19 09:50:00,39.57,39.69,39.56,39.67,128500.0,24.7649,24.84,24.7586,24.8275,128500.0
2006-05-19 09:55:00,39.67,39.69,39.5,39.59,135700.0,24.8275,24.84,24.7211,24.7774,135700.0
2006-05-19 10:00:00,39.55,39.6,39.18,39.42,229400.0,24.7524,24.7837,24.5208,24.671,229400.0
2006-05-19 10:05:00,39.42,39.5,39.3,39.3,227100.0,24.671,24.7211,24.5959,24.5959,227100.0
2006-05-19 10:10:00,39.3,39.31,39.16,39.23,123800.0,24.5959,24.6022,24.5083,24.5521,123800.0
2006-05-19 10:15:00,39.22,39.23,39.08,39.08,224400.0,24.5458,24.5521,24.4582,24.4582,224400.0
2006-05-19 10:20:00,39.07,39.18,39.05,39.17,124100.0,24.452,24.5208,24.4394,24.5145,124100.0
2006-05-19 10:25:00,39.17,39.42,39.17,39.3,120800.0,24.5145,24.671,24.5145,24.5959,120800.0
2006-05-19 10:30:00,39.32,39.71,39.32,39.66,209200.0,24.6084,24.8525,24.6084,24.8212,209200.0
2006-05-19 10:35:00,39.66,39.69,39.42,39.6,205400.0,24.8212,24.84,24.671,24.7837,205400.0
2006-05-19 10:40:00,39.59,39.79,39.47,39.79,82700.0,24.7774,24.9026,24.7023,24.9026,82700.0
2006-05-19 10:45:00,39.79,39.85,39.73,39.84,52700.0,24.9026,24.9401,24.865,24.9339,52700.0
2006-05-19 10:50:00,39.84,39.84,39.54,39.55,68800.0,24.9339,24.9339,24.7461,24.7524,68800.0
2006-05-19 10:55:00,39.54,39.67,39.53,39.6,59000.0,24.7461,24.8275,24.7398,24.7837,59000.0
2006-05-19 11:00:00,39.61,39.62,39.4,39.57,91900.0,24.7899,24.7962,24.6585,24.7649,91900.0
2006-05-19 11:05:00,39.55,39.55,39.29,39.3,117900.0,24.7524,24.7524,24.5896,24.5959,117900.0
2006-05-19 11:10:00,39.3,39.31,39.01,39.01,184600.0,24.5959,24.6022,24.4144,24.4144,184600.0
2006-05-19 11:15:00,39.01,39.02,38.81,39.01,358400.0,24.4144,24.4207,24.2892,24.4144,358400.0
2006-05-19 11:20:00,39.03,39.19,38.99,39.17,149300.0,24.4269,24.5271,24.4019,24.5145,149300.0
2006-05-19 11:25:00,39.17,39.19,39.05,39.06,119900.0,24.5145,24.5271,24.4394,24.4457,119900.0
2006-05-19 11:30:00,39.07,39.16,39.05,39.11,101700.0,24.452,24.5083,24.4394,24.477,101700.0
2006-05-19 11:35:00,39.12,39.12,39.01,39.05,143400.0,24.4832,24.4832,24.4144,24.4394,143400.0
2006-05-19 11:40:00,39.01,39.1,39.01,39.04,84100.0,24.4144,24.4707,24.4144,24.4332,84100.0
2006-05-19 11:45:00,39.04,39.18,39.0,39.01,91400.0,24.4332,24.5208,24.4081,24.4144,91400.0
2006-05-19 11:50:00,39.0,39.08,38.9,39.08,109700.0,24.4081,24.4582,24.3456,24.4582,109700.0
2006-05-19 11:55:00,39.08,39.1,38.86,38.94,84000.0,24.4582,24.4707,24.3205,24.3706,84000.0
2006-05-19 12:00:00,38.98,38.99,38.93,38.99,68700.0,24.3956,24.4019,24.3643,24.4019,68700.0
2006-05-19 12:05:00,39.0,39.15,38.98,39.1,132500.0,24.4081,24.502,24.3956,24.4707,132500.0
2006-05-19 12:10:00,39.1,39.25,39.09,39.2,132100.0,24.4707,24.5646,24.4645,24.5333,132100.0
2006-05-19 12:15:00,39.2,39.34,39.18,39.22,116900.0,24.5333,24.6209,24.5208,24.5458,116900.0
2006-05-19 12:20:00,39.23,39.25,39.1,39.11,66300.0,24.5521,24.5646,24.4707,24.477,66300.0
2006-05-19 12:25:00,39.1,39.11,38.99,39.1,117000.0,24.4707,24.477,24.4019,24.4707,117000.0
2006-05-19 12:30:00,39.1,39.17,39.09,39.17,111400.0,24.4707,24.5145,24.4645,24.5145,111400.0
2006-05-19 12:35:00,39.15,39.35,39.13,39.3,175200.0,24.502,24.6272,24.4895,24.5959,175200.0
2006-05-19 12:40:00,39.3,39.35,39.17,39.35,127000.0,24.5959,24.6272,24.5145,24.6272,127000.0
2006-05-19 12:45:00,39.35,39.4,39.23,39.3,151400.0,24.6272,24.6585,24.5521,24.5959,151400.0
2006-05-19 12:50:00,39.3,39.43,39.27,39.4,114900.0,24.5959,24.6773,24.5771,24.6585,114900.0
2006-05-19 12:55:00,39.42,39.49,39.41,39.46,62300.0,24.671,24.7148,24.6647,24.696,62300.0
2006-05-19 13:00:00,39.46,39.65,39.46,39.62,66200.0,24.696,24.8149,24.696,24.7962,66200.0
2006-05-19 13:05:00,39.62,39.62,39.54,39.58,63200.0,24.7962,24.7962,24.7461,24.7711,63200.0
2006-05-19 13:10:00,39.58,39.6,39.53,39.6,55100.0,24.7711,24.7837,24.7398,24.7837,55100.0
2006-05-19 13:15:00,39.6,39.7,39.59,39.69,107400.0,24.7837,24.8462,24.7774,24.84,107400.0
2006-05-19 13:20:00,39.7,39.89,39.67,39.89,113500.0,24.8462,24.9651,24.8275,24.9651,113500.0
2006-05-19 13:25:00,39.89,40.14,39.89,39.94,143000.0,24.9651,25.1216,24.9651,24.9964,143000.0
2006-05-19 13:30:00,39.95,40.03,39.92,39.93,112300.0,25.0027,25.0528,24.9839,24.9902,112300.0
2006-05-19 13:35:00,39.93,39.94,39.75,39.83,60800.0,24.9902,24.9964,24.8775,24.9276,60800.0
2006-05-19 13:40:00,39.82,39.84,39.72,39.78,85400.0,24.9213,24.9339,24.8588,24.8963,85400.0
2006-05-19 13:45:00,39.8,39.99,39.78,39.99,82800.0,24.9088,25.0277,24.8963,25.0277,82800.0
2006-05-19 13:50:00,39.98,39.98,39.91,39.97,63600.0,25.0215,25.0215,24.9777,25.0152,63600.0
2006-05-19 13:55:00,39.98,40.03,39.92,39.96,117400.0,25.0215,25.0528,24.9839,25.009,117400.0
2006-05-19 14:00:00,39.95,39.96,39.88,39.91,34800.0,25.0027,25.009,24.9589,24.9777,34800.0
2006-05-19 14:05:00,39.91,39.92,39.88,39.9,55500.0,24.9777,24.9839,24.9589,24.9714,55500.0
2006-05-19 14:10:00,39.89,39.9,39.79,39.83,51000.0,24.9651,24.9714,24.9026,24.9276,51000.0
2006-05-19 14:15:00,39.82,39.87,39.82,39.84,63400.0,24.9213,24.9526,24.9213,24.9339,63400.0
2006-05-19 14:20:00,39.84,39.85,39.79,39.84,50900.0,24.9339,24.9401,24.9026,24.9339,50900.0
2006-05-19 14:25:00,39.83,40.04,39.83,40.04,57700.0,24.9276,25.059,24.9276,25.059,57700.0
2006-05-19 14:30:00,40.03,40.04,39.82,39.82,43200.0,25.0528,25.059,24.9213,24.9213,43200.0
2006-05-19 14:35:00,39.82,39.87,39.79,39.8,58100.0,24.9213,24.9526,24.9026,24.9088,58100.0
2006-05-19 14:40:00,39.79,39.89,39.76,39.89,132700.0,24.9026,24.9651,24.8838,24.9651,132700.0
2006-05-19 14:45:00,39.88,39.89,39.8,39.8,67600.0,24.9589,24.9651,24.9088,24.9088,67600.0
2006-05-19 14:50:00,39.81,39.81,39.66,39.68,52400.0,24.9151,24.9151,24.8212,24.8337,52400.0
2006-05-19 14:55:00,39.67,39.82,39.59,39.79,56800.0,24.8275,24.9213,24.7774,24.9026,56800.0
2006-05-19 15:00:00,39.8,39.84,39.77,39.78,66900.0,24.9088,24.9339,24.89,24.8963,66900.0
2006-05-19 15:05:00,39.77,39.8,39.68,39.75,33000.0,24.89,24.9088,24.8337,24.8775,33000.0
2006-05-19 15:10:00,39.73,39.75,39.6,39.68,84900.0,24.865,24.8775,24.7837,24.8337,84900.0
2006-05-19 15:15:00,39.67,39.73,39.57,39.71,67600.0,24.8275,24.865,24.7649,24.8525,67600.0
2006-05-19 15:20:00,39.71,39.72,39.66,39.69,24200.0,24.8525,24.8588,24.8212,24.84,24200.0
2006-05-19 15:25:00,39.69,39.94,39.69,39.93,68300.0,24.84,24.9964,24.84,24.9902,68300.0
2006-05-19 15:30:00,39.91,39.96,39.69,39.72,58300.0,24.9777,25.009,24.84,24.8588,58300.0
2006-05-19 15:35:00,39.72,39.89,39.69,39.86,60300.0,24.8588,24.9651,24.84,24.9464,60300.0
2006-05-19 15:40:00,39.86,39.99,39.78,39.99,55100.0,24.9464,25.0277,24.8963,25.0277,55100.0
2006-05-19 15:45:00,39.98,40.0,39.96,39.96,69800.0,25.0215,25.034,25.009,25.009,69800.0
2006-05-19 15:50:00,39.95,40.0,39.94,39.97,122200.0,25.0027,25.034,24.9964,25.0152,122200.0
2006-05-19 15:55:00,39.98,40.14,39.97,40.05,330400.0,25.0215,25.1216,25.0152,25.0653,330400.0
2006-05-22 09:30:00,40.2,40.2,39.5,39.71,374300.0,25.1592,25.1592,24.7211,24.8525,374300.0
2006-05-22 09:35:00,39.68,39.79,39.35,39.4,130200.0,24.8337,24.9026,24.6272,24.6585,130200.0
2006-05-22 09:40:00,39.37,39.37,39.09,39.09,200000.0,24.6397,24.6397,24.4645,24.4645,200000.0
2006-05-22 09:45:00,39.1,39.16,38.93,39.08,150300.0,24.4707,24.5083,24.3643,24.4582,150300.0
2006-05-22 09:50:00,39.1,39.21,38.95,39.0,169700.0,24.4707,24.5396,24.3768,24.4081,169700.0
2006-05-22 09:55:00,39.0,39.21,38.99,39.09,135600.0,24.4081,24.5396,24.4019,24.4645,135600.0
2006-05-22 10:00:00,39.09,39.35,39.06,39.21,73200.0,24.4645,24.6272,24.4457,24.5396,73200.0
2006-05-22 10:05:00,39.23,39.34,39.15,39.23,95500.0,24.5521,24.6209,24.502,24.5521,95500.0
2006-05-22 10:10:00,39.23,39.33,39.22,39.26,94600.0,24.5521,24.6147,24.5458,24.5709,94600.0
2006-05-22 10:15:00,39.22,39.25,39.13,39.24,93500.0,24.5458,24.5646,24.4895,24.5583,93500.0
2006-05-22 10:20:00,39.25,39.25,39.15,39.15,170100.0,24.5646,24.5646,24.502,24.502,170100.0
2006-05-22 10:25:00,39.15,39.31,39.13,39.31,104600.0,24.502,24.6022,24.4895,24.6022,104600.0
2006-05-22 10:30:00,39.31,39.31,39.14,39.25,125700.0,24.6022,24.6022,24.4958,24.5646,125700.0
2006-05-22 10:35:00,39.25,39.5,39.24,39.42,93200.0,24.5646,24.7211,24.5583,24.671,93200.0
2006-05-22 10:40:00,39.42,39.49,39.35,39.48,60000.0,24.671,24.7148,24.6272,24.7085,60000.0
2006-05-22 10:45:00,39.49,39.56,39.45,39.55,100500.0,24.7148,24.7586,24.6898,24.7524,100500.0
2006-05-22 10:50:00,39.55,39.63,39.5,39.59,73400.0,24.7524,24.8024,24.7211,24.7774,73400.0
2006-05-22 10:55:00,39.6,39.76,39.57,39.71,91200.0,24.7837,24.8838,24.7649,24.8525,91200.0
2006-05-22 11:00:00,39.66,39.71,39.35,39.35,85500.0,24.8212,24.8525,24.6272,24.6272,85500.0
2006-05-22 11:05:00,39.35,39.59,39.34,39.43,82900.0,24.6272,24.7774,24.6209,24.6773,82900.0
2006-05-22 11:10:00,39.43,39.43,39.19,39.31,140600.0,24.6773,24.6773,24.5271,24.6022,140600.0
2006-05-22 11:15:00,39.28,39.31,39.15,39.16,122400.0,24.5834,24.6022,24.502,24.5083,122400.0
2006-05-22 11:20:00,39.15,39.4,39.13,39.25,83600.0,24.502,24.6585,24.4895,24.5646,83600.0
2006-05-22 11:25:00,39.24,39.28,39.15,39.16,66700.0,24.5583,24.5834,24.502,24.5083,66700.0
2006-05-22 11:30:00,39.16,39.2,39.08,39.12,127400.0,24.5083,24.5333,24.4582,24.4832,127400.0
2006-05-22 11:35:00,39.12,39.18,39.08,39.11,77200.0,24.4832,24.5208,24.4582,24.477,77200.0
2006-05-22 11:40:00,39.12,39.22,39.11,39.13,90800.0,24.4832,24.5458,24.477,24.4895,90800.0
2006-05-22 11:45:00,39.14,39.18,39.07,39.08,87500.0,24.4958,24.5208,24.452,24.4582,87500.0
2006-05-22 11:50:00,39.08,39.08,38.91,38.99,129500.0,24.4582,24.4582,24.3518,24.4019,129500.0
2006-05-22 11:55:00,38.99,39.05,38.9,38.98,98100.0,24.4019,24.4394,24.3456,24.3956,98100.0
2006-05-22 12:00:00,38.99,39.15,38.95,39.15,139600.0,24.4019,24.502,24.3768,24.502,139600.0
2006-05-22 12:05:00,39.15,39.25,39.14,39.17,97700.0,24.502,24.5646,24.4958,24.5145,97700.0
2006-05-22 12:10:00,39.17,39.18,39.08,39.08,65400.0,24.5145,24.5208,24.4582,24.4582,65400.0
2006-05-22 12:15:00,39.05,39.05,38.97,39.02,90200.0,24.4394,24.4394,24.3894,24.4207,90200.0
2006-05-22 12:20:00,39.0,39.09,38.99,39.03,175500.0,24.4081,24.4645,24.4019,24.4269,175500.0
2006-05-22 12:25:00,39.03,39.08,38.96,39.03,91600.0,24.4269,24.4582,24.3831,24.4269,91600.0
2006-05-22 12:30:00,39.03,39.16,38.99,38.99,262900.0,24.4269,24.5083,24.4019,24.4019,262900.0
2006-05-22 12:35:00,39.01,39.01,38.95,39.01,114700.0,24.4144,24.4144,24.3768,24.4144,114700.0
2006-05-22 12:40:00,39.01,39.1,38.99,39.05,68500.0,24.4144,24.4707,24.4019,24.4394,68500.0
2006-05-22 12:45:00,39.05,39.06,39.02,39.03,83500.0,24.4394,24.4457,24.4207,24.4269,83500.0
2006-05-22 12:50:00,39.03,39.05,39.0,39.01,171500.0,24.4269,24.4394,24.4081,24.4144,171500.0
2006-05-22 12:55:00,39.01,39.15,38.98,39.08,127800.0,24.4144,24.502,24.3956,24.4582,127800.0
2006-05-22 13:00:00,39.12,39.13,39.0,39.07,109800.0,24.4832,24.4895,24.4081,24.452,109800.0
2006-05-22 13:05:00,39.06,39.08,39.0,39.0,73200.0,24.4457,24.4582,24.4081,24.4081,73200.0
2006-05-22 13:10:00,38.99,39.02,38.93,38.95,87200.0,24.4019,24.4207,24.3643,24.3768,87200.0
2006-05-22 13:15:00,38.91,39.0,38.87,39.0,74800.0,24.3518,24.4081,24.3268,24.4081,74800.0
2006-05-22 13:20:00,38.97,39.0,38.94,38.94,60900.0,24.3894,24.4081,24.3706,24.3706,60900.0
2006-05-22 13:25:00,38.94,39.06,38.94,39.05,51400.0,24.3706,24.4457,24.3706,24.4394,51400.0
2006-05-22 13:30:00,39.05,39.08,39.01,39.04,49700.0,24.4394,24.4582,24.4144,24.4332,49700.0
2006-05-22 13:35:00,39.04,39.12,39.0,39.1,83800.0,24.4332,24.4832,24.4081,24.4707,83800.0
2006-05-22 13:40:00,39.11,39.15,39.05,39.06,56100.0,24.477,24.502,24.4394,24.4457,56100.0
2006-05-22 13:45:00,39.05,39.14,39.05,39.11,55100.0,24.4394,24.4958,24.4394,24.477,55100.0
2006-05-22 13:50:00,39.11,39.15,39.1,39.13,87500.0,24.477,24.502,24.4707,24.4895,87500.0
2006-05-22 13:55:00,39.13,39.22,39.11,39.18,44200.0,24.4895,24.5458,24.477,24.5208,44200.0
2006-05-22 14:00:00,39.17,39.19,39.07,39.07,47300.0,24.5145,24.5271,24.452,24.452,47300.0
2006-05-22 14:05:00,39.07,39.15,39.06,39.1,68900.0,24.452,24.502,24.4457,24.4707,68900.0
2006-05-22 14:10:00,39.1,39.18,39.08,39.13,93200.0,24.4707,24.5208,24.4582,24.4895,93200.0
2006-05-22 14:15:00,39.13,39.25,39.11,39.25,93800.0,24.4895,24.5646,24.477,24.5646,93800.0
2006-05-22 14:20:00,39.25,39.28,39.0,39.24,103200.0,24.5646,24.5834,24.4081,24.5583,103200.0
2006-05-22 14:25:00,39.25,39.29,39.2,39.28,80800.0,24.5646,24.5896,24.5333,24.5834,80800.0
2006-05-22 14:30:00,39.28,39.39,39.23,39.39,87200.0,24.5834,24.6522,24.5521,24.6522,87200.0
2006-05-22 14:35:00,39.39,39.45,39.38,39.44,73600.0,24.6522,24.6898,24.646,24.6835,73600.0
2006-05-22 14:40:00,39.44,39.44,39.25,39.31,62700.0,24.6835,24.6835,24.5646,24.6022,62700.0
2006-05-22 14:45:00,39.31,39.4,39.31,39.36,55100.0,24.6022,24.6585,24.6022,24.6334,55100.0
2006-05-22 14:50:00,39.36,39.45,39.36,39.45,67600.0,24.6334,24.6898,24.6334,24.6898,67600.0
2006-05-22 14:55:00,39.44,39.45,39.38,39.4,39000.0,24.6835,24.6898,24.646,24.6585,39000.0
2006-05-22 15:00:00,39.41,39.46,39.36,39.44,62100.0,24.6647,24.696,24.6334,24.6835,62100.0
2006-05-22 15:05:00,39.44,39.45,39.41,39.45,58400.0,24.6835,24.6898,24.6647,24.6898,58400.0
2006-05-22 15:10:00,39.45,39.48,39.41,39.45,82000.0,24.6898,24.7085,24.6647,24.6898,82000.0
2006-05-22 15:15:00,39.45,39.66,39.44,39.65,59900.0,24.6898,24.8212,24.6835,24.8149,59900.0
2006-05-22 15:20:00,39.65,39.96,39.65,39.94,139500.0,24.8149,25.009,24.8149,24.9964,139500.0
2006-05-22 15:25:00,39.95,40.0,39.83,39.88,129100.0,25.0027,25.034,24.9276,24.9589,129100.0
2006-05-22 15:30:00,39.88,39.99,39.85,39.98,98100.0,24.9589,25.0277,24.9401,25.0215,98100.0
2006-05-22 15:35:00,39.98,40.09,39.95,40.09,111500.0,25.0215,25.0903,25.0027,25.0903,111500.0
2006-05-22 15:40:00,40.09,40.15,40.03,40.03,159900.0,25.0903,25.1279,25.0528,25.0528,159900.0
2006-05-22 15:45:00,40.03,40.04,39.95,39.98,163300.0,25.0528,25.059,25.0027,25.0215,163300.0
2006-05-22 15:50:00,39.99,40.0,39.92,39.97,110300.0,25.0277,25.034,24.9839,25.0152,110300.0
2006-05-22 15:55:00,39.97,40.0,39.92,39.98,135800.0,25.0152,25.034,24.9839,25.0215,135800.0
2006-05-23 09:30:00,41.0,41.49,41.0,41.39,376600.0,25.6598,25.9665,25.6598,25.9039,376600.0
2006-05-23 09:35:00,41.39,41.4,41.2,41.3,196100.0,25.9039,25.9102,25.785,25.8476,196100.0
2006-05-23 09:40:00,41.3,41.31,41.01,41.04,164300.0,25.8476,25.8539,25.6661,25.6849,164300.0
2006-05-23 09:45:00,41.01,41.26,40.96,41.08,203100.0,25.6661,25.8226,25.6348,25.7099,203100.0
2006-05-23 09:50:00,41.08,41.39,41.05,41.38,154300.0,25.7099,25.9039,25.6911,25.8977,154300.0
2006-05-23 09:55:00,41.38,41.38,41.17,41.35,107200.0,25.8977,25.8977,25.7662,25.8789,107200.0
2006-05-23 10:00:00,41.34,41.35,41.14,41.14,140900.0,25.8726,25.8789,25.7475,25.7475,140900.0
2006-05-23 10:05:00,41.13,41.15,41.07,41.15,129000.0,25.7412,25.7537,25.7037,25.7537,129000.0
2006-05-23 10:10:00,41.16,41.26,41.15,41.17,76800.0,25.76,25.8226,25.7537,25.7662,76800.0
2006-05-23 10:15:00,41.17,41.2,41.09,41.14,90200.0,25.7662,25.785,25.7162,25.7475,90200.0
2006-05-23 10:20:00,41.14,41.15,41.13,41.14,69400.0,25.7475,25.7537,25.7412,25.7475,69400.0
2006-05-23 10:25:00,41.14,41.37,41.14,41.34,120900.0,25.7475,25.8914,25.7475,25.8726,120900.0
2006-05-23 10:30:00,41.34,41.38,41.31,41.31,71300.0,25.8726,25.8977,25.8539,25.8539,71300.0
2006-05-23 10:35:00,41.33,41.35,41.3,41.32,69800.0,25.8664,25.8789,25.8476,25.8601,69800.0
2006-05-23 10:40:00,41.32,41.38,41.23,41.28,114600.0,25.8601,25.8977,25.8038,25.8351,114600.0
2006-05-23 10:45:00,41.28,41.28,41.14,41.18,70200.0,25.8351,25.8351,25.7475,25.7725,70200.0
2006-05-23 10:50:00,41.18,41.2,41.09,41.19,71600.0,25.7725,25.785,25.7162,25.7788,71600.0
2006-05-23 10:55:00,41.16,41.19,41.02,41.03,49400.0,25.76,25.7788,25.6724,25.6786,49400.0
2006-05-23 11:00:00,41.02,41.08,41.01,41.04,62700.0,25.6724,25.7099,25.6661,25.6849,62700.0
2006-05-23 11:05:00,41.05,41.06,40.8,40.8,70500.0,25.6911,25.6974,25.5347,25.5347,70500.0
2006-05-23 11:10:00,40.82,41.0,40.75,41.0,135500.0,25.5472,25.6598,25.5034,25.6598,135500.0
2006-05-23 11:15:00,40.99,41.02,40.8,40.92,123200.0,25.6536,25.6724,25.5347,25.6098,123200.0
2006-05-23 11:20:00,40.91,41.1,40.91,41.04,88700.0,25.6035,25.7224,25.6035,25.6849,88700.0
2006-05-23 11:25:00,41.03,41.05,40.98,41.04,53100.0,25.6786,25.6911,25.6473,25.6849,53100.0
2006-05-23 11:30:00,41.03,41.04,40.9,40.9,49900.0,25.6786,25.6849,25.5973,25.5973,49900.0
2006-05-23 11:35:00,40.92,41.02,40.92,40.98,76600.0,25.6098,25.6724,25.6098,25.6473,76600.0
2006-05-23 11:40:00,40.99,41.15,40.98,41.14,43400.0,25.6536,25.7537,25.6473,25.7475,43400.0
2006-05-23 11:45:00,41.15,41.18,41.0,41.05,37900.0,25.7537,25.7725,25.6598,25.6911,37900.0
2006-05-23 11:50:00,41.05,41.08,41.0,41.05,32500.0,25.6911,25.7099,25.6598,25.6911,32500.0
2006-05-23 11:55:00,41.04,41.09,41.0,41.0,36100.0,25.6849,25.7162,25.6598,25.6598,36100.0
2006-05-23 12:00:00,41.01,41.08,40.81,40.82,52500.0,25.6661,25.7099,25.5409,25.5472,52500.0
2006-05-23 12:05:00,40.82,40.96,40.81,40.89,60500.0,25.5472,25.6348,25.5409,25.591,60500.0
2006-05-23 12:10:00,40.89,41.04,40.89,41.02,30400.0,25.591,25.6849,25.591,25.6724,30400.0
2006-05-23 12:15:00,41.0,41.07,41.0,41.01,19800.0,25.6598,25.7037,25.6598,25.6661,19800.0
2006-05-23 12:20:00,41.0,41.04,40.96,40.99,33100.0,25.6598,25.6849,25.6348,25.6536,33100.0
2006-05-23 12:25:00,40.98,41.03,40.95,40.97,45500.0,25.6473,25.6786,25.6285,25.6411,45500.0
2006-05-23 12:30:00,40.96,40.99,40.93,40.93,46000.0,25.6348,25.6536,25.616,25.616,46000.0
2006-05-23 12:35:00,40.95,40.95,40.85,40.87,62700.0,25.6285,25.6285,25.566,25.5785,62700.0
2006-05-23 12:40:00,40.87,40.9,40.85,40.86,41100.0,25.5785,25.5973,25.566,25.5722,41100.0
2006-05-23 12:45:00,40.88,40.95,40.85,40.92,49100.0,25.5847,25.6285,25.566,25.6098,49100.0
2006-05-23 12:50:00,40.95,40.97,40.9,40.93,43600.0,25.6285,25.6411,25.5973,25.616,43600.0
2006-05-23 12:55:00,40.92,40.95,40.89,40.9,51100.0,25.6098,25.6285,25.591,25.5973,51100.0
2006-05-23 13:00:00,40.89,40.99,40.88,40.96,64100.0,25.591,25.6536,25.5847,25.6348,64100.0
2006-05-23 13:05:00,40.95,40.97,40.93,40.96,53300.0,25.6285,25.6411,25.616,25.6348,53300.0
2006-05-23 13:10:00,40.95,41.04,40.95,41.03,43500.0,25.6285,25.6849,25.6285,25.6786,43500.0
2006-05-23 13:15:00,41.03,41.17,40.99,41.16,65200.0,25.6786,25.7662,25.6536,25.76,65200.0
2006-05-23 13:20:00,41.16,41.16,41.05,41.14,55400.0,25.76,25.76,25.6911,25.7475,55400.0
2006-05-23 13:25:00,41.14,41.21,41.14,41.21,67600.0,25.7475,25.7913,25.7475,25.7913,67600.0
2006-05-23 13:30:00,41.22,41.46,41.22,41.45,134300.0,25.7975,25.9477,25.7975,25.9415,134300.0
2006-05-23 13:35:00,41.46,41.58,41.43,41.46,112300.0,25.9477,26.0228,25.929,25.9477,112300.0
2006-05-23 13:40:00,41.45,41.6,41.45,41.58,89000.0,25.9415,26.0354,25.9415,26.0228,89000.0
2006-05-23 13:45:00,41.58,41.59,41.43,41.45,63500.0,26.0228,26.0291,25.929,25.9415,63500.0
2006-05-23 13:50:00,41.44,41.44,41.34,41.34,89300.0,25.9352,25.9352,25.8726,25.8726,89300.0
2006-05-23 13:55:00,41.35,41.35,41.14,41.2,68900.0,25.8789,25.8789,25.7475,25.785,68900.0
2006-05-23 14:00:00,41.2,41.23,41.13,41.15,65100.0,25.785,25.8038,25.7412,25.7537,65100.0
2006-05-23 14:05:00,41.16,41.17,41.06,41.06,77400.0,25.76,25.7662,25.6974,25.6974,77400.0
2006-05-23 14:10:00,41.07,41.15,41.06,41.11,45600.0,25.7037,25.7537,25.6974,25.7287,45600.0
2006-05-23 14:15:00,41.11,41.12,41.06,41.09,38700.0,25.7287,25.7349,25.6974,25.7162,38700.0
2006-05-23 14:20:00,41.08,41.12,41.02,41.02,74400.0,25.7099,25.7349,25.6724,25.6724,74400.0
2006-05-23 14:25:00,41.03,41.08,41.0,41.02,59800.0,25.6786,25.7099,25.6598,25.6724,59800.0
2006-05-23 14:30:00,41.02,41.08,41.01,41.05,59200.0,25.6724,25.7099,25.6661,25.6911,59200.0
2006-05-23 14:35:00,41.06,41.13,41.04,41.05,70000.0,25.6974,25.7412,25.6849,25.6911,70000.0
2006-05-23 14:40:00,41.03,41.04,40.85,40.92,109700.0,25.6786,25.6849,25.566,25.6098,109700.0
2006-05-23 14:45:00,40.92,40.92,40.75,40.75,103000.0,25.6098,25.6098,25.5034,25.5034,103000.0
2006-05-23 14:50:00,40.75,40.8,40.69,40.7,120500.0,25.5034,25.5347,25.4658,25.4721,120500.0
2006-05-23 14:55:00,40.7,40.7,40.55,40.6,160100.0,25.4721,25.4721,25.3782,25.4095,160100.0
2006-05-23 15:00:00,40.6,40.61,40.46,40.46,141700.0,25.4095,25.4158,25.3219,25.3219,141700.0
2006-05-23 15:05:00,40.46,40.52,40.43,40.5,123700.0,25.3219,25.3594,25.3031,25.3469,123700.0
2006-05-23 15:10:00,40.49,40.63,40.46,40.55,79800.0,25.3407,25.4283,25.3219,25.3782,79800.0
2006-05-23 15:15:00,40.55,40.59,40.52,40.52,54200.0,25.3782,25.4032,25.3594,25.3594,54200.0
2006-05-23 15:20:00,40.53,40.53,40.46,40.46,103600.0,25.3657,25.3657,25.3219,25.3219,103600.0
2006-05-23 15:25:00,40.46,40.48,40.41,40.44,132200.0,25.3219,25.3344,25.2906,25.3094,132200.0
2006-05-23 15:30:00,40.44,40.44,40.34,40.37,86100.0,25.3094,25.3094,25.2468,25.2656,86100.0
2006-05-23 15:35:00,40.35,40.48,40.35,40.44,81300.0,25.253,25.3344,25.253,25.3094,81300.0
2006-05-23 15:40:00,40.45,40.45,40.19,40.19,93900.0,25.3156,25.3156,25.1529,25.1529,93900.0
2006-05-23 15:45:00,40.19,40.19,40.0,40.08,183800.0,25.1529,25.1529,25.034,25.0841,183800.0
2006-05-23 15:50:00,40.09,40.09,39.98,39.99,112700.0,25.0903,25.0903,25.0215,25.0277,112700.0
2006-05-23 15:55:00,39.99,40.11,39.97,40.01,123200.0,25.0277,25.1028,25.0152,25.0403,123200.0
2006-05-24 09:30:00,40.14,40.35,40.14,40.27,207600.0,25.1216,25.253,25.1216,25.203,207600.0
2006-05-24 09:35:00,40.2,40.32,40.19,40.19,92400.0,25.1592,25.2343,25.1529,25.1529,92400.0
2006-05-24 09:40:00,40.19,40.3,40.15,40.25,104500.0,25.1529,25.2217,25.1279,25.1905,104500.0
2006-05-24 09:45:00,40.25,40.41,40.17,40.41,121000.0,25.1905,25.2906,25.1404,25.2906,121000.0
2006-05-24 09:50:00,40.37,40.48,40.2,40.2,81500.0,25.2656,25.3344,25.1592,25.1592,81500.0
2006-05-24 09:55:00,40.21,40.22,40.11,40.12,70000.0,25.1654,25.1717,25.1028,25.1091,70000.0
2006-05-24 10:00:00,40.12,40.16,40.09,40.13,137500.0,25.1091,25.1341,25.0903,25.1154,137500.0
2006-05-24 10:05:00,40.13,40.15,40.08,40.13,145700.0,25.1154,25.1279,25.0841,25.1154,145700.0
2006-05-24 10:10:00,40.13,40.23,40.12,40.17,106600.0,25.1154,25.1779,25.1091,25.1404,106600.0
2006-05-24 10:15:00,40.15,40.32,40.14,40.32,45300.0,25.1279,25.2343,25.1216,25.2343,45300.0
2006-05-24 10:20:00,40.31,40.31,40.16,40.18,37500.0,25.228,25.228,25.1341,25.1466,37500.0
2006-05-24 10:25:00,40.18,40.44,40.17,40.43,65800.0,25.1466,25.3094,25.1404,25.3031,65800.0
2006-05-24 10:30:00,40.43,40.43,40.2,40.22,65300.0,25.3031,25.3031,25.1592,25.1717,65300.0
2006-05-24 10:35:00,40.2,40.5,40.19,40.31,66300.0,25.1592,25.3469,25.1529,25.228,66300.0
2006-05-24 10:40:00,40.28,40.47,40.21,40.46,83700.0,25.2092,25.3281,25.1654,25.3219,83700.0
2006-05-24 10:45:00,40.45,40.79,40.39,40.69,80500.0,25.3156,25.5284,25.2781,25.4658,80500.0
2006-05-24 10:50:00,40.69,41.01,40.69,40.96,152600.0,25.4658,25.6661,25.4658,25.6348,152600.0
2006-05-24 10:55:00,40.96,41.06,40.85,40.85,167800.0,25.6348,25.6974,25.566,25.566,167800.0
2006-05-24 11:00:00,40.86,40.87,40.75,40.75,59300.0,25.5722,25.5785,25.5034,25.5034,59300.0
2006-05-24 11:05:00,40.76,40.81,40.63,40.69,69100.0,25.5096,25.5409,25.4283,25.4658,69100.0
2006-05-24 11:10:00,40.69,40.95,40.69,40.83,65900.0,25.4658,25.6285,25.4658,25.5534,65900.0
2006-05-24 11:15:00,40.82,40.83,40.69,40.7,56600.0,25.5472,25.5534,25.4658,25.4721,56600.0
2006-05-24 11:20:00,40.7,40.7,40.59,40.64,62700.0,25.4721,25.4721,25.4032,25.4345,62700.0
2006-05-24 11:25:00,40.61,40.61,40.45,40.51,81100.0,25.4158,25.4158,25.3156,25.3532,81100.0
2006-05-24 11:30:00,40.49,40.55,40.39,40.54,64200.0,25.3407,25.3782,25.2781,25.372,64200.0
2006-05-24 11:35:00,40.54,40.66,40.52,40.58,102900.0,25.372,25.4471,25.3594,25.397,102900.0
2006-05-24 11:40:00,40.6,40.64,40.59,40.61,75000.0,25.4095,25.4345,25.4032,25.4158,75000.0
2006-05-24 11:45:00,40.61,40.62,40.59,40.59,62400.0,25.4158,25.422,25.4032,25.4032,62400.0
2006-05-24 11:50:00,40.57,40.57,40.39,40.39,45300.0,25.3907,25.3907,25.2781,25.2781,45300.0
2006-05-24 11:55:00,40.4,40.57,40.39,40.5,47700.0,25.2843,25.3907,25.2781,25.3469,47700.0
2006-05-24 12:00:00,40.5,40.54,40.48,40.54,23500.0,25.3469,25.372,25.3344,25.372,23500.0
2006-05-24 12:05:00,40.53,40.56,40.44,40.49,30100.0,25.3657,25.3845,25.3094,25.3407,30100.0
2006-05-24 12:10:00,40.49,40.53,40.43,40.5,60100.0,25.3407,25.3657,25.3031,25.3469,60100.0
2006-05-24 12:15:00,40.5,40.5,40.44,40.45,34400.0,25.3469,25.3469,25.3094,25.3156,34400.0
2006-05-24 12:20:00,40.44,40.47,40.32,40.32,37600.0,25.3094,25.3281,25.2343,25.2343,37600.0
2006-05-24 12:25:00,40.3,40.44,40.29,40.32,36900.0,25.2217,25.3094,25.2155,25.2343,36900.0
2006-05-24 12:30:00,40.32,40.37,40.23,40.24,45800.0,25.2343,25.2656,25.1779,25.1842,45800.0
2006-05-24 12:35:00,40.24,40.37,40.23,40.24,93100.0,25.1842,25.2656,25.1779,25.1842,93100.0
2006-05-24 12:40:00,40.23,40.28,40.2,40.23,82200.0,25.1779,25.2092,25.1592,25.1779,82200.0
2006-05-24 12:45:00,40.24,40.29,40.11,40.28,65800.0,25.1842,25.2155,25.1028,25.2092,65800.0
2006-05-24 12:50:00,40.28,40.28,40.09,40.12,67300.0,25.2092,25.2092,25.0903,25.1091,67300.0
2006-05-24 12:55:00,40.13,40.22,40.1,40.16,56600.0,25.1154,25.1717,25.0966,25.1341,56600.0
2006-05-24 13:00:00,40.16,40.23,40.06,40.08,87200.0,25.1341,25.1779,25.0715,25.0841,87200.0
2006-05-24 13:05:00,40.1,40.27,40.08,40.21,77500.0,25.0966,25.203,25.0841,25.1654,77500.0
2006-05-24 13:10:00,40.21,40.37,40.21,40.35,88600.0,25.1654,25.2656,25.1654,25.253,88600.0
2006-05-24 13:15:00,40.35,40.36,40.22,40.24,55800.0,25.253,25.2593,25.1717,25.1842,55800.0
2006-05-24 13:20:00,40.23,40.28,40.14,40.15,51800.0,25.1779,25.2092,25.1216,25.1279,51800.0
2006-05-24 13:25:00,40.16,40.29,40.14,40.14,108000.0,25.1341,25.2155,25.1216,25.1216,108000.0
2006-05-24 13:30:00,40.14,40.23,40.05,40.06,97100.0,25.1216,25.1779,25.0653,25.0715,97100.0
2006-05-24 13:35:00,40.07,40.15,40.06,40.1,60200.0,25.0778,25.1279,25.0715,25.0966,60200.0
2006-05-24 13:40:00,40.1,40.11,40.01,40.01,89300.0,25.0966,25.1028,25.0403,25.0403,89300.0
2006-05-24 13:45:00,40.03,40.18,40.0,40.13,145400.0,25.0528,25.1466,25.034,25.1154,145400.0
2006-05-24 13:50:00,40.13,40.25,40.08,40.2,62700.0,25.1154,25.1905,25.0841,25.1592,62700.0
2006-05-24 13:55:00,40.22,40.44,40.18,40.28,101800.0,25.1717,25.3094,25.1466,25.2092,101800.0
2006-05-24 14:00:00,40.28,40.4,40.26,40.35,66000.0,25.2092,25.2843,25.1967,25.253,66000.0
2006-05-24 14:05:00,40.35,40.36,40.2,40.22,53900.0,25.253,25.2593,25.1592,25.1717,53900.0
2006-05-24 14:10:00,40.2,40.31,40.19,40.27,66300.0,25.1592,25.228,25.1529,25.203,66300.0
2006-05-24 14:15:00,40.26,40.31,40.23,40.24,60800.0,25.1967,25.228,25.1779,25.1842,60800.0
2006-05-24 14:20:00,40.26,40.3,40.21,40.23,38700.0,25.1967,25.2217,25.1654,25.1779,38700.0
2006-05-24 14:25:00,40.23,40.23,40.03,40.04,76000.0,25.1779,25.1779,25.0528,25.059,76000.0
2006-05-24 14:30:00,40.04,40.2,40.02,40.14,62200.0,25.059,25.1592,25.0465,25.1216,62200.0
2006-05-24 14:35:00,40.13,40.22,40.08,40.14,68800.0,25.1154,25.1717,25.0841,25.1216,68800.0
2006-05-24 14:40:00,40.15,40.22,40.12,40.22,26900.0,25.1279,25.1717,25.1091,25.1717,26900.0
2006-05-24 14:45:00,40.22,40.35,40.2,40.27,76500.0,25.1717,25.253,25.1592,25.203,76500.0
2006-05-24 14:50:00,40.26,40.31,40.14,40.22,46800.0,25.1967,25.228,25.1216,25.1717,46800.0
2006-05-24 14:55:00,40.23,40.25,40.16,40.19,33700.0,25.1779,25.1905,25.1341,25.1529,33700.0
2006-05-24 15:00:00,40.2,40.24,40.14,40.14,49500.0,25.1592,25.1842,25.1216,25.1216,49500.0
2006-05-24 15:05:00,40.14,40.23,40.13,40.13,44300.0,25.1216,25.1779,25.1154,25.1154,44300.0
2006-05-24 15:10:00,40.13,40.13,40.04,40.09,33300.0,25.1154,25.1154,25.059,25.0903,33300.0
2006-05-24 15:15:00,40.09,40.17,40.08,40.1,33000.0,25.0903,25.1404,25.0841,25.0966,33000.0
2006-05-24 15:20:00,40.1,40.1,40.05,40.06,46000.0,25.0966,25.0966,25.0653,25.0715,46000.0
2006-05-24 15:25:00,40.08,40.11,40.06,40.1,41400.0,25.0841,25.1028,25.0715,25.0966,41400.0
2006-05-24 15:30:00,40.09,40.18,40.09,40.17,61000.0,25.0903,25.1466,25.0903,25.1404,61000.0
2006-05-24 15:35:00,40.17,40.32,40.16,40.31,101000.0,25.1404,25.2343,25.1341,25.228,101000.0
2006-05-24 15:40:00,40.31,40.32,40.18,40.32,76600.0,25.228,25.2343,25.1466,25.2343,76600.0
2006-05-24 15:45:00,40.32,40.35,40.26,40.33,68200.0,25.2343,25.253,25.1967,25.2405,68200.0
2006-05-24 15:50:00,40.32,40.34,40.26,40.26,55000.0,25.2343,25.2468,25.1967,25.1967,55000.0
2006-05-24 15:55:00,40.26,40.3,40.24,40.3,85400.0,25.1967,25.2217,25.1842,25.2217,85400.0
2006-05-25 09:30:00,41.0,41.04,40.91,40.96,94600.0,25.6598,25.6849,25.6035,25.6348,94600.0
2006-05-25 09:35:00,40.98,41.19,40.95,40.95,78900.0,25.6473,25.7788,25.6285,25.6285,78900.0
2006-05-25 09:40:00,40.9,41.16,40.76,41.14,54600.0,25.5973,25.76,25.5096,25.7475,54600.0
2006-05-25 09:45:00,41.15,41.21,41.01,41.14,74700.0,25.7537,25.7913,25.6661,25.7475,74700.0
2006-05-25 09:50:00,41.13,41.21,41.03,41.06,104700.0,25.7412,25.7913,25.6786,25.6974,104700.0
2006-05-25 09:55:00,41.05,41.17,41.0,41.12,104000.0,25.6911,25.7662,25.6598,25.7349,104000.0
2006-05-25 10:00:00,41.14,41.17,41.05,41.13,91400.0,25.7475,25.7662,25.6911,25.7412,91400.0
2006-05-25 10:05:00,41.13,41.21,41.06,41.17,80200.0,25.7412,25.7913,25.6974,25.7662,80200.0
2006-05-25 10:10:00,41.17,41.17,41.05,41.11,66100.0,25.7662,25.7662,25.6911,25.7287,66100.0
2006-05-25 10:15:00,41.13,41.25,41.13,41.24,57300.0,25.7412,25.8163,25.7412,25.81,57300.0
2006-05-25 10:20:00,41.26,41.35,41.23,41.3,114500.0,25.8226,25.8789,25.8038,25.8476,114500.0
2006-05-25 10:25:00,41.31,41.41,41.16,41.18,191900.0,25.8539,25.9164,25.76,25.7725,191900.0
2006-05-25 10:30:00,41.18,41.25,41.13,41.2,103700.0,25.7725,25.8163,25.7412,25.785,103700.0
2006-05-25 10:35:00,41.2,41.22,41.02,41.05,75800.0,25.785,25.7975,25.6724,25.6911,75800.0
2006-05-25 10:40:00,41.05,41.05,40.96,41.0,171200.0,25.6911,25.6911,25.6348,25.6598,171200.0
2006-05-25 10:45:00,41.0,41.0,40.83,40.88,147000.0,25.6598,25.6598,25.5534,25.5847,147000.0
2006-05-25 10:50:00,40.88,40.88,40.73,40.81,149400.0,25.5847,25.5847,25.4909,25.5409,149400.0
2006-05-25 10:55:00,40.8,40.89,40.8,40.87,124200.0,25.5347,25.591,25.5347,25.5785,124200.0
2006-05-25 11:00:00,40.86,41.08,40.86,41.08,117000.0,25.5722,25.7099,25.5722,25.7099,117000.0
2006-05-25 11:05:00,41.07,41.15,41.06,41.09,80500.0,25.7037,25.7537,25.6974,25.7162,80500.0
2006-05-25 11:10:00,41.08,41.1,41.06,41.06,48300.0,25.7099,25.7224,25.6974,25.6974,48300.0
2006-05-25 11:15:00,41.08,41.1,41.05,41.1,49300.0,25.7099,25.7224,25.6911,25.7224,49300.0
2006-05-25 11:20:00,41.1,41.17,41.09,41.14,40700.0,25.7224,25.7662,25.7162,25.7475,40700.0
2006-05-25 11:25:00,41.15,41.21,41.11,41.2,63600.0,25.7537,25.7913,25.7287,25.785,63600.0
2006-05-25 11:30:00,41.17,41.24,41.15,41.19,47300.0,25.7662,25.81,25.7537,25.7788,47300.0
2006-05-25 11:35:00,41.2,41.4,41.19,41.39,63800.0,25.785,25.9102,25.7788,25.9039,63800.0
2006-05-25 11:40:00,41.38,41.45,41.32,41.43,46500.0,25.8977,25.9415,25.8601,25.929,46500.0
2006-05-25 11:45:00,41.44,41.5,41.44,41.48,40700.0,25.9352,25.9728,25.9352,25.9602,40700.0
2006-05-25 11:50:00,41.47,41.56,41.4,41.56,43500.0,25.954,26.0103,25.9102,26.0103,43500.0
2006-05-25 11:55:00,41.56,41.62,41.56,41.62,45900.0,26.0103,26.0479,26.0103,26.0479,45900.0
2006-05-25 12:00:00,41.6,41.67,41.51,41.58,76800.0,26.0354,26.0792,25.979,26.0228,76800.0
2006-05-25 12:05:00,41.6,41.6,41.54,41.59,35300.0,26.0354,26.0354,25.9978,26.0291,35300.0
2006-05-25 12:10:00,41.59,41.6,41.54,41.59,46700.0,26.0291,26.0354,25.9978,26.0291,46700.0
2006-05-25 12:15:00,41.6,41.6,41.45,41.45,30700.0,26.0354,26.0354,25.9415,25.9415,30700.0
2006-05-25 12:20:00,41.49,41.6,41.45,41.55,28300.0,25.9665,26.0354,25.9415,26.0041,28300.0
2006-05-25 12:25:00,41.58,41.58,41.48,41.5,23200.0,26.0228,26.0228,25.9602,25.9728,23200.0
2006-05-25 12:30:00,41.5,41.5,41.45,41.46,29500.0,25.9728,25.9728,25.9415,25.9477,29500.0
2006-05-25 12:35:00,41.47,41.5,41.43,41.46,48000.0,25.954,25.9728,25.929,25.9477,48000.0
2006-05-25 12:40:00,41.47,41.53,41.44,41.47,34100.0,25.954,25.9915,25.9352,25.954,34100.0
2006-05-25 12:45:00,41.45,41.46,41.42,41.43,28800.0,25.9415,25.9477,25.9227,25.929,28800.0
2006-05-25 12:50:00,41.43,41.44,41.4,41.4,20500.0,25.929,25.9352,25.9102,25.9102,20500.0
2006-05-25 12:55:00,41.41,41.5,41.4,41.47,27700.0,25.9164,25.9728,25.9102,25.954,27700.0
2006-05-25 13:00:00,41.46,41.5,41.42,41.45,25100.0,25.9477,25.9728,25.9227,25.9415,25100.0
2006-05-25 13:05:00,41.45,41.48,41.42,41.47,34500.0,25.9415,25.9602,25.9227,25.954,34500.0
2006-05-25 13:10:00,41.48,41.5,41.4,41.46,44300.0,25.9602,25.9728,25.9102,25.9477,44300.0
2006-05-25 13:15:00,41.45,41.5,41.45,41.5,19000.0,25.9415,25.9728,25.9415,25.9728,19000.0
2006-05-25 13:20:00,41.5,41.5,41.4,41.47,48000.0,25.9728,25.9728,25.9102,25.954,48000.0
2006-05-25 13:25:00,41.46,41.54,41.43,41.49,38100.0,25.9477,25.9978,25.929,25.9665,38100.0
2006-05-25 13:30:00,41.5,41.63,41.48,41.63,40500.0,25.9728,26.0541,25.9602,26.0541,40500.0
2006-05-25 13:35:00,41.65,41.66,41.58,41.6,78200.0,26.0666,26.0729,26.0228,26.0354,78200.0
2006-05-25 13:40:00,41.6,41.66,41.59,41.66,38200.0,26.0354,26.0729,26.0291,26.0729,38200.0
2006-05-25 13:45:00,41.65,41.67,41.55,41.58,29700.0,26.0666,26.0792,26.0041,26.0228,29700.0
2006-05-25 13:50:00,41.6,41.6,41.45,41.51,22800.0,26.0354,26.0354,25.9415,25.979,22800.0
2006-05-25 13:55:00,41.53,41.57,41.5,41.55,37900.0,25.9915,26.0166,25.9728,26.0041,37900.0
2006-05-25 14:00:00,41.55,41.57,41.48,41.49,53900.0,26.0041,26.0166,25.9602,25.9665,53900.0
2006-05-25 14:05:00,41.49,41.5,41.46,41.49,51100.0,25.9665,25.9728,25.9477,25.9665,51100.0
2006-05-25 14:10:00,41.49,41.5,41.47,41.5,39300.0,25.9665,25.9728,25.954,25.9728,39300.0
2006-05-25 14:15:00,41.49,41.6,41.48,41.6,83000.0,25.9665,26.0354,25.9602,26.0354,83000.0
2006-05-25 14:20:00,41.6,41.61,41.55,41.6,35600.0,26.0354,26.0416,26.0041,26.0354,35600.0
2006-05-25 14:25:00,41.6,41.67,41.55,41.67,37300.0,26.0354,26.0792,26.0041,26.0792,37300.0
2006-05-25 14:30:00,41.67,41.7,41.63,41.68,29800.0,26.0792,26.0979,26.0541,26.0854,29800.0
2006-05-25 14:35:00,41.67,41.75,41.67,41.72,37500.0,26.0792,26.1292,26.0792,26.1105,37500.0
2006-05-25 14:40:00,41.72,41.72,41.63,41.65,41000.0,26.1105,26.1105,26.0541,26.0666,41000.0
2006-05-25 14:45:00,41.66,41.68,41.61,41.65,45000.0,26.0729,26.0854,26.0416,26.0666,45000.0
2006-05-25 14:50:00,41.66,41.66,41.49,41.57,49400.0,26.0729,26.0729,25.9665,26.0166,49400.0
2006-05-25 14:55:00,41.58,41.62,41.57,41.62,33200.0,26.0228,26.0479,26.0166,26.0479,33200.0
2006-05-25 15:00:00,41.62,41.63,41.5,41.5,45700.0,26.0479,26.0541,25.9728,25.9728,45700.0
2006-05-25 15:05:00,41.49,41.52,41.43,41.5,36800.0,25.9665,25.9853,25.929,25.9728,36800.0
2006-05-25 15:10:00,41.51,41.52,41.45,41.5,29500.0,25.979,25.9853,25.9415,25.9728,29500.0
2006-05-25 15:15:00,41.5,41.5,41.48,41.49,37400.0,25.9728,25.9728,25.9602,25.9665,37400.0
2006-05-25 15:20:00,41.48,41.49,41.4,41.46,39000.0,25.9602,25.9665,25.9102,25.9477,39000.0
2006-05-25 15:25:00,41.44,41.48,41.39,41.44,48800.0,25.9352,25.9602,25.9039,25.9352,48800.0
2006-05-25 15:30:00,41.43,41.52,41.42,41.48,59000.0,25.929,25.9853,25.9227,25.9602,59000.0
2006-05-25 15:35:00,41.47,41.5,41.41,41.46,51000.0,25.954,25.9728,25.9164,25.9477,51000.0
2006-05-25 15:40:00,41.47,41.47,41.38,41.39,94800.0,25.954,25.954,25.8977,25.9039,94800.0
2006-05-25 15:45:00,41.39,41.45,41.38,41.39,70800.0,25.9039,25.9415,25.8977,25.9039,70800.0
2006-05-25 15:50:00,41.39,41.4,41.34,41.38,81400.0,25.9039,25.9102,25.8726,25.8977,81400.0
2006-05-25 15:55:00,41.37,41.39,41.35,41.37,198700.0,25.8914,25.9039,25.8789,25.8914,198700.0
2006-05-26 09:30:00,42.0,42.0,41.68,41.71,221800.0,26.2857,26.2857,26.0854,26.1042,221800.0
2006-05-26 09:35:00,41.71,41.99,41.71,41.87,100700.0,26.1042,26.2794,26.1042,26.2043,100700.0
2006-05-26 09:40:00,41.87,42.15,41.8,42.12,86700.0,26.2043,26.3796,26.1605,26.3608,86700.0
2006-05-26 09:45:00,42.13,42.39,42.12,42.24,113800.0,26.3671,26.5298,26.3608,26.4359,113800.0
2006-05-26 09:50:00,42.24,42.25,42.0,42.18,81300.0,26.4359,26.4422,26.2857,26.3983,81300.0
2006-05-26 09:55:00,42.18,42.45,42.18,42.42,88300.0,26.3983,26.5673,26.3983,26.5485,88300.0
2006-05-26 10:00:00,42.45,42.5,42.35,42.36,105100.0,26.5673,26.5986,26.5047,26.511,105100.0
2006-05-26 10:05:00,42.34,42.38,42.22,42.27,68000.0,26.4985,26.5235,26.4234,26.4547,68000.0
2006-05-26 10:10:00,42.26,42.27,42.1,42.1,67600.0,26.4484,26.4547,26.3483,26.3483,67600.0
2006-05-26 10:15:00,42.11,42.37,42.05,42.34,61600.0,26.3545,26.5173,26.317,26.4985,61600.0
2006-05-26 10:20:00,42.35,42.35,42.19,42.28,56600.0,26.5047,26.5047,26.4046,26.4609,56600.0
2006-05-26 10:25:00,42.29,42.36,42.2,42.35,50900.0,26.4672,26.511,26.4109,26.5047,50900.0
2006-05-26 10:30:00,42.34,42.39,42.3,42.36,80300.0,26.4985,26.5298,26.4734,26.511,80300.0
2006-05-26 10:35:00,42.35,42.37,42.26,42.31,96900.0,26.5047,26.5173,26.4484,26.4797,96900.0
2006-05-26 10:40:00,42.32,42.4,42.32,42.37,44300.0,26.486,26.536,26.486,26.5173,44300.0
2006-05-26 10:45:00,42.36,42.37,42.25,42.27,80100.0,26.511,26.5173,26.4422,26.4547,80100.0
2006-05-26 10:50:00,42.27,42.36,42.2,42.35,66700.0,26.4547,26.511,26.4109,26.5047,66700.0
2006-05-26 10:55:00,42.35,42.36,42.23,42.32,34100.0,26.5047,26.511,26.4296,26.486,34100.0
2006-05-26 11:00:00,42.32,42.33,42.22,42.25,34200.0,26.486,26.4922,26.4234,26.4422,34200.0
2006-05-26 11:05:00,42.26,42.4,42.25,42.33,175100.0,26.4484,26.536,26.4422,26.4922,175100.0
2006-05-26 11:10:00,42.34,42.38,42.32,42.37,28100.0,26.4985,26.5235,26.486,26.5173,28100.0
2006-05-26 11:15:00,42.37,42.38,42.26,42.28,66500.0,26.5173,26.5235,26.4484,26.4609,66500.0
2006-05-26 11:20:00,42.3,42.38,42.3,42.36,35300.0,26.4734,26.5235,26.4734,26.511,35300.0
2006-05-26 11:25:00,42.37,42.45,42.36,42.41,54900.0,26.5173,26.5673,26.511,26.5423,54900.0
2006-05-26 11:30:00,42.41,42.46,42.35,42.39,47500.0,26.5423,26.5736,26.5047,26.5298,47500.0
2006-05-26 11:35:00,42.38,42.42,42.32,42.38,37900.0,26.5235,26.5485,26.486,26.5235,37900.0
2006-05-26 11:40:00,42.38,42.42,42.35,42.4,38600.0,26.5235,26.5485,26.5047,26.536,38600.0
2006-05-26 11:45:00,42.39,42.45,42.36,42.43,47100.0,26.5298,26.5673,26.511,26.5548,47100.0
2006-05-26 11:50:00,42.42,42.49,42.39,42.46,29800.0,26.5485,26.5924,26.5298,26.5736,29800.0
2006-05-26 11:55:00,42.46,42.5,42.45,42.49,44100.0,26.5736,26.5986,26.5673,26.5924,44100.0
2006-05-26 12:00:00,42.48,42.5,42.45,42.5,26600.0,26.5861,26.5986,26.5673,26.5986,26600.0
2006-05-26 12:05:00,42.5,42.5,42.45,42.5,29600.0,26.5986,26.5986,26.5673,26.5986,29600.0
2006-05-26 12:10:00,42.49,42.62,42.49,42.6,73600.0,26.5924,26.6737,26.5924,26.6612,73600.0
2006-05-26 12:15:00,42.6,42.69,42.54,42.68,29400.0,26.6612,26.7175,26.6237,26.7113,29400.0
2006-05-26 12:20:00,42.68,42.68,42.48,42.56,30700.0,26.7113,26.7113,26.5861,26.6362,30700.0
2006-05-26 12:25:00,42.57,42.59,42.48,42.55,37500.0,26.6424,26.6549,26.5861,26.6299,37500.0
2006-05-26 12:30:00,42.55,42.7,42.53,42.63,52100.0,26.6299,26.7238,26.6174,26.68,52100.0
2006-05-26 12:35:00,42.62,42.74,42.62,42.72,44000.0,26.6737,26.7488,26.6737,26.7363,44000.0
2006-05-26 12:40:00,42.72,42.72,42.6,42.63,46700.0,26.7363,26.7363,26.6612,26.68,46700.0
2006-05-26 12:45:00,42.64,42.64,42.54,42.54,28700.0,26.6862,26.6862,26.6237,26.6237,28700.0
2006-05-26 12:50:00,42.55,42.55,42.41,42.42,38500.0,26.6299,26.6299,26.5423,26.5485,38500.0
2006-05-26 12:55:00,42.4,42.49,42.37,42.47,43300.0,26.536,26.5924,26.5173,26.5798,43300.0
2006-05-26 13:00:00,42.45,42.64,42.45,42.62,44600.0,26.5673,26.6862,26.5673,26.6737,44600.0
2006-05-26 13:05:00,42.62,42.63,42.52,42.58,39600.0,26.6737,26.68,26.6111,26.6487,39600.0
2006-05-26 13:10:00,42.59,42.71,42.57,42.67,45600.0,26.6549,26.73,26.6424,26.705,45600.0
2006-05-26 13:15:00,42.67,42.71,42.65,42.69,35500.0,26.705,26.73,26.6925,26.7175,35500.0
2006-05-26 13:20:00,42.7,42.75,42.69,42.73,37800.0,26.7238,26.7551,26.7175,26.7426,37800.0
2006-05-26 13:25:00,42.73,42.75,42.69,42.74,41500.0,26.7426,26.7551,26.7175,26.7488,41500.0
2006-05-26 13:30:00,42.73,42.75,42.68,42.69,23100.0,26.7426,26.7551,26.7113,26.7175,23100.0
2006-05-26 13:35:00,42.68,42.73,42.68,42.72,23000.0,26.7113,26.7426,26.7113,26.7363,23000.0
2006-05-26 13:40:00,42.72,42.73,42.65,42.71,48700.0,26.7363,26.7426,26.6925,26.73,48700.0
2006-05-26 13:45:00,42.71,42.75,42.7,42.75,33500.0,26.73,26.7551,26.7238,26.7551,33500.0
2006-05-26 13:50:00,42.74,42.79,42.72,42.79,38800.0,26.7488,26.7801,26.7363,26.7801,38800.0
2006-05-26 13:55:00,42.79,42.92,42.79,42.92,90400.0,26.7801,26.8615,26.7801,26.8615,90400.0
2006-05-26 14:00:00,42.91,43.09,42.86,43.02,179200.0,26.8552,26.9679,26.8239,26.9241,179200.0
2006-05-26 14:05:00,43.02,43.05,42.86,42.92,102600.0,26.9241,26.9428,26.8239,26.8615,102600.0
2006-05-26 14:10:00,42.94,43.03,42.91,42.97,41700.0,26.874,26.9303,26.8552,26.8928,41700.0
2006-05-26 14:15:00,42.96,43.0,42.95,42.99,35600.0,26.8865,26.9115,26.8802,26.9053,35600.0
2006-05-26 14:20:00,42.98,43.01,42.94,42.95,41400.0,26.899,26.9178,26.874,26.8802,41400.0
2006-05-26 14:25:00,42.93,42.95,42.89,42.94,48800.0,26.8677,26.8802,26.8427,26.874,48800.0
2006-05-26 14:30:00,42.93,42.95,42.89,42.89,31900.0,26.8677,26.8802,26.8427,26.8427,31900.0
2006-05-26 14:35:00,42.89,42.89,42.83,42.84,41400.0,26.8427,26.8427,26.8051,26.8114,41400.0
2006-05-26 14:40:00,42.84,42.85,42.72,42.8,53500.0,26.8114,26.8177,26.7363,26.7864,53500.0
2006-05-26 14:45:00,42.8,42.81,42.76,42.76,35800.0,26.7864,26.7926,26.7613,26.7613,35800.0
2006-05-26 14:50:00,42.77,42.78,42.74,42.75,24800.0,26.7676,26.7739,26.7488,26.7551,24800.0
2006-05-26 14:55:00,42.75,42.75,42.59,42.64,46900.0,26.7551,26.7551,26.6549,26.6862,46900.0
2006-05-26 15:00:00,42.63,42.69,42.61,42.67,27300.0,26.68,26.7175,26.6675,26.705,27300.0
2006-05-26 15:05:00,42.67,42.78,42.66,42.72,38500.0,26.705,26.7739,26.6988,26.7363,38500.0
2006-05-26 15:10:00,42.72,42.72,42.65,42.67,26200.0,26.7363,26.7363,26.6925,26.705,26200.0
2006-05-26 15:15:00,42.67,42.69,42.63,42.66,23000.0,26.705,26.7175,26.68,26.6988,23000.0
2006-05-26 15:20:00,42.66,42.66,42.63,42.63,33300.0,26.6988,26.6988,26.68,26.68,33300.0
2006-05-26 15:25:00,42.63,42.67,42.61,42.62,32700.0,26.68,26.705,26.6675,26.6737,32700.0
2006-05-26 15:30:00,42.63,42.69,42.61,42.66,35400.0,26.68,26.7175,26.6675,26.6988,35400.0
2006-05-26 15:35:00,42.66,42.72,42.65,42.68,38900.0,26.6988,26.7363,26.6925,26.7113,38900.0
2006-05-26 15:40:00,42.67,42.68,42.54,42.58,75000.0,26.705,26.7113,26.6237,26.6487,75000.0
2006-05-26 15:45:00,42.58,42.63,42.57,42.61,60200.0,26.6487,26.68,26.6424,26.6675,60200.0
2006-05-26 15:50:00,42.6,42.63,42.58,42.61,71900.0,26.6612,26.68,26.6487,26.6675,71900.0
2006-05-26 15:55:00,42.6,42.7,42.6,42.69,97800.0,26.6612,26.7238,26.6612,26.7175,97800.0
2006-05-30 09:30:00,43.1,43.1,42.83,42.83,208000.0,26.9741,26.9741,26.8051,26.8051,208000.0
2006-05-30 09:35:00,42.83,43.0,42.7,42.71,91500.0,26.8051,26.9115,26.7238,26.73,91500.0
2006-05-30 09:40:00,42.71,42.72,42.45,42.46,114200.0,26.73,26.7363,26.5673,26.5736,114200.0
2006-05-30 09:45:00,42.44,42.45,42.0,42.0,113600.0,26.5611,26.5673,26.2857,26.2857,113600.0
2006-05-30 09:50:00,42.0,42.63,41.96,42.41,155800.0,26.2857,26.68,26.2607,26.5423,155800.0
2006-05-30 09:55:00,42.41,42.41,41.84,41.84,91700.0,26.5423,26.5423,26.1856,26.1856,91700.0
2006-05-30 10:00:00,41.84,42.35,41.8,42.17,98700.0,26.1856,26.5047,26.1605,26.3921,98700.0
2006-05-30 10:05:00,42.18,42.29,41.96,41.99,81800.0,26.3983,26.4672,26.2607,26.2794,81800.0
2006-05-30 10:10:00,41.99,42.11,41.94,42.03,97000.0,26.2794,26.3545,26.2481,26.3045,97000.0
2006-05-30 10:15:00,42.03,42.37,42.03,42.15,90600.0,26.3045,26.5173,26.3045,26.3796,90600.0
2006-05-30 10:20:00,42.15,42.2,42.05,42.05,75400.0,26.3796,26.4109,26.317,26.317,75400.0
2006-05-30 10:25:00,42.04,42.05,41.85,42.0,103900.0,26.3107,26.317,26.1918,26.2857,103900.0
2006-05-30 10:30:00,41.99,42.0,41.9,41.91,63600.0,26.2794,26.2857,26.2231,26.2294,63600.0
2006-05-30 10:35:00,41.9,41.91,41.7,41.7,85000.0,26.2231,26.2294,26.0979,26.0979,85000.0
2006-05-30 10:40:00,41.7,41.84,41.6,41.82,95500.0,26.0979,26.1856,26.0354,26.173,95500.0
2006-05-30 10:45:00,41.82,41.99,41.82,41.87,48600.0,26.173,26.2794,26.173,26.2043,48600.0
2006-05-30 10:50:00,41.86,42.03,41.85,41.95,51200.0,26.1981,26.3045,26.1918,26.2544,51200.0
2006-05-30 10:55:00,41.95,42.03,41.92,41.94,39400.0,26.2544,26.3045,26.2356,26.2481,39400.0
2006-05-30 11:00:00,41.94,41.94,41.87,41.88,35100.0,26.2481,26.2481,26.2043,26.2106,35100.0
2006-05-30 11:05:00,41.9,41.92,41.85,41.89,27900.0,26.2231,26.2356,26.1918,26.2168,27900.0
2006-05-30 11:10:00,41.88,41.92,41.85,41.88,27100.0,26.2106,26.2356,26.1918,26.2106,27100.0
2006-05-30 11:15:00,41.89,41.92,41.8,41.82,55300.0,26.2168,26.2356,26.1605,26.173,55300.0
2006-05-30 11:20:00,41.82,41.85,41.77,41.79,50200.0,26.173,26.1918,26.1417,26.1543,50200.0
2006-05-30 11:25:00,41.78,41.81,41.76,41.78,33400.0,26.148,26.1668,26.1355,26.148,33400.0
2006-05-30 11:30:00,41.78,41.93,41.76,41.86,36100.0,26.148,26.2419,26.1355,26.1981,36100.0
2006-05-30 11:35:00,41.84,41.95,41.84,41.94,37700.0,26.1856,26.2544,26.1856,26.2481,37700.0
2006-05-30 11:40:00,41.94,41.98,41.92,41.94,29300.0,26.2481,26.2732,26.2356,26.2481,29300.0
2006-05-30 11:45:00,41.93,41.93,41.86,41.89,31000.0,26.2419,26.2419,26.1981,26.2168,31000.0
2006-05-30 11:50:00,41.88,41.89,41.79,41.79,24800.0,26.2106,26.2168,26.1543,26.1543,24800.0
2006-05-30 11:55:00,41.79,41.85,41.79,41.84,31500.0,26.1543,26.1918,26.1543,26.1856,31500.0
2006-05-30 12:00:00,41.85,41.85,41.82,41.83,28400.0,26.1918,26.1918,26.173,26.1793,28400.0
2006-05-30 12:05:00,41.81,41.82,41.72,41.8,39500.0,26.1668,26.173,26.1105,26.1605,39500.0
2006-05-30 12:10:00,41.8,41.96,41.8,41.95,37900.0,26.1605,26.2607,26.1605,26.2544,37900.0
2006-05-30 12:15:00,41.95,41.97,41.88,41.9,25500.0,26.2544,26.2669,26.2106,26.2231,25500.0
2006-05-30 12:20:00,41.88,41.96,41.87,41.96,24600.0,26.2106,26.2607,26.2043,26.2607,24600.0
2006-05-30 12:25:00,41.97,41.98,41.88,41.9,30000.0,26.2669,26.2732,26.2106,26.2231,30000.0
2006-05-30 12:30:00,41.9,41.95,41.9,41.93,30700.0,26.2231,26.2544,26.2231,26.2419,30700.0
2006-05-30 12:35:00,41.92,41.99,41.92,41.94,28200.0,26.2356,26.2794,26.2356,26.2481,28200.0
2006-05-30 12:40:00,41.93,41.95,41.9,41.9,36300.0,26.2419,26.2544,26.2231,26.2231,36300.0
2006-05-30 12:45:00,41.9,41.96,41.9,41.95,18100.0,26.2231,26.2607,26.2231,26.2544,18100.0
2006-05-30 12:50:00,41.93,41.96,41.89,41.89,31400.0,26.2419,26.2607,26.2168,26.2168,31400.0
2006-05-30 12:55:00,41.88,41.9,41.73,41.75,80800.0,26.2106,26.2231,26.1167,26.1292,80800.0
2006-05-30 13:00:00,41.74,41.74,41.62,41.64,43500.0,26.123,26.123,26.0479,26.0604,43500.0
2006-05-30 13:05:00,41.64,41.74,41.64,41.74,33200.0,26.0604,26.123,26.0604,26.123,33200.0
2006-05-30 13:10:00,41.73,41.84,41.73,41.79,48900.0,26.1167,26.1856,26.1167,26.1543,48900.0
2006-05-30 13:15:00,41.8,41.81,41.77,41.8,14200.0,26.1605,26.1668,26.1417,26.1605,14200.0
2006-05-30 13:20:00,41.8,41.81,41.72,41.72,30800.0,26.1605,26.1668,26.1105,26.1105,30800.0
2006-05-30 13:25:00,41.72,41.77,41.66,41.75,19900.0,26.1105,26.1417,26.0729,26.1292,19900.0
2006-05-30 13:30:00,41.75,41.77,41.64,41.64,31000.0,26.1292,26.1417,26.0604,26.0604,31000.0
2006-05-30 13:35:00,41.64,41.71,41.64,41.7,37600.0,26.0604,26.1042,26.0604,26.0979,37600.0
2006-05-30 13:40:00,41.7,41.71,41.65,41.7,42400.0,26.0979,26.1042,26.0666,26.0979,42400.0
2006-05-30 13:45:00,41.71,41.74,41.63,41.67,47700.0,26.1042,26.123,26.0541,26.0792,47700.0
2006-05-30 13:50:00,41.67,41.67,41.6,41.6,40600.0,26.0792,26.0792,26.0354,26.0354,40600.0
2006-05-30 13:55:00,41.58,41.6,41.5,41.5,53700.0,26.0228,26.0354,25.9728,25.9728,53700.0
2006-05-30 14:00:00,41.51,41.63,41.51,41.59,32000.0,25.979,26.0541,25.979,26.0291,32000.0
2006-05-30 14:05:00,41.59,41.62,41.57,41.62,24200.0,26.0291,26.0479,26.0166,26.0479,24200.0
2006-05-30 14:10:00,41.62,41.71,41.62,41.66,36800.0,26.0479,26.1042,26.0479,26.0729,36800.0
2006-05-30 14:15:00,41.65,41.66,41.6,41.63,31300.0,26.0666,26.0729,26.0354,26.0541,31300.0
2006-05-30 14:20:00,41.63,41.64,41.61,41.62,42100.0,26.0541,26.0604,26.0416,26.0479,42100.0
2006-05-30 14:25:00,41.64,41.68,41.63,41.66,17900.0,26.0604,26.0854,26.0541,26.0729,17900.0
2006-05-30 14:30:00,41.65,41.66,41.47,41.52,76100.0,26.0666,26.0729,25.954,25.9853,76100.0
2006-05-30 14:35:00,41.53,41.58,41.51,41.58,33700.0,25.9915,26.0228,25.979,26.0228,33700.0
2006-05-30 14:40:00,41.58,41.61,41.51,41.52,30300.0,26.0228,26.0416,25.979,25.9853,30300.0
2006-05-30 14:45:00,41.51,41.53,41.47,41.48,26600.0,25.979,25.9915,25.954,25.9602,26600.0
2006-05-30 14:50:00,41.48,41.51,41.4,41.42,57400.0,25.9602,25.979,25.9102,25.9227,57400.0
2006-05-30 14:55:00,41.4,41.4,41.27,41.36,110000.0,25.9102,25.9102,25.8288,25.8851,110000.0
2006-05-30 15:00:00,41.36,41.36,41.15,41.15,72100.0,25.8851,25.8851,25.7537,25.7537,72100.0
2006-05-30 15:05:00,41.15,41.22,41.0,41.03,103900.0,25.7537,25.7975,25.6598,25.6786,103900.0
2006-05-30 15:10:00,41.04,41.15,41.0,41.0,123700.0,25.6849,25.7537,25.6598,25.6598,123700.0
2006-05-30 15:15:00,41.02,41.07,41.02,41.02,84100.0,25.6724,25.7037,25.6724,25.6724,84100.0
2006-05-30 15:20:00,41.01,41.11,40.92,41.11,147600.0,25.6661,25.7287,25.6098,25.7287,147600.0
2006-05-30 15:25:00,41.12,41.14,41.07,41.12,61200.0,25.7349,25.7475,25.7037,25.7349,61200.0
2006-05-30 15:30:00,41.13,41.17,41.08,41.09,57800.0,25.7412,25.7662,25.7099,25.7162,57800.0
2006-05-30 15:35:00,41.08,41.08,40.99,41.0,65900.0,25.7099,25.7099,25.6536,25.6598,65900.0
2006-05-30 15:40:00,41.0,41.06,40.97,40.97,83200.0,25.6598,25.6974,25.6411,25.6411,83200.0
2006-05-30 15:45:00,40.98,40.99,40.86,40.86,78800.0,25.6473,25.6536,25.5722,25.5722,78800.0
2006-05-30 15:50:00,40.87,40.87,40.7,40.75,146400.0,25.5785,25.5785,25.4721,25.5034,146400.0
2006-05-30 15:55:00,40.73,40.86,40.73,40.86,138800.0,25.4909,25.5722,25.4909,25.5722,138800.0
2006-05-31 09:30:00,41.5,41.87,41.5,41.76,176000.0,25.9728,26.2043,25.9728,26.1355,176000.0
2006-05-31 09:35:00,41.74,41.74,41.55,41.61,59100.0,26.123,26.123,26.0041,26.0416,59100.0
2006-05-31 09:40:00,41.61,41.97,41.61,41.83,91600.0,26.0416,26.2669,26.0416,26.1793,91600.0
2006-05-31 09:45:00,41.84,41.95,41.75,41.8,147800.0,26.1856,26.2544,26.1292,26.1605,147800.0
2006-05-31 09:50:00,41.78,41.84,41.65,41.76,57600.0,26.148,26.1856,26.0666,26.1355,57600.0
2006-05-31 09:55:00,41.77,41.77,41.4,41.4,136700.0,26.1417,26.1417,25.9102,25.9102,136700.0
2006-05-31 10:00:00,41.4,41.63,41.26,41.54,126200.0,25.9102,26.0541,25.8226,25.9978,126200.0
2006-05-31 10:05:00,41.57,41.57,41.25,41.29,107700.0,26.0166,26.0166,25.8163,25.8413,107700.0
2006-05-31 10:10:00,41.3,41.34,41.2,41.25,125500.0,25.8476,25.8726,25.785,25.8163,125500.0
2006-05-31 10:15:00,41.24,41.35,41.22,41.27,123300.0,25.81,25.8789,25.7975,25.8288,123300.0
2006-05-31 10:20:00,41.27,41.5,41.25,41.48,87400.0,25.8288,25.9728,25.8163,25.9602,87400.0
2006-05-31 10:25:00,41.48,41.5,41.31,41.35,32000.0,25.9602,25.9728,25.8539,25.8789,32000.0
2006-05-31 10:30:00,41.34,41.54,41.34,41.44,50800.0,25.8726,25.9978,25.8726,25.9352,50800.0
2006-05-31 10:35:00,41.44,41.6,41.44,41.52,57800.0,25.9352,26.0354,25.9352,25.9853,57800.0
2006-05-31 10:40:00,41.53,41.59,41.44,41.54,77200.0,25.9915,26.0291,25.9352,25.9978,77200.0
2006-05-31 10:45:00,41.53,41.57,41.45,41.48,97900.0,25.9915,26.0166,25.9415,25.9602,97900.0
2006-05-31 10:50:00,41.48,41.49,41.31,41.32,64400.0,25.9602,25.9665,25.8539,25.8601,64400.0
2006-05-31 10:55:00,41.31,41.39,41.31,41.33,67600.0,25.8539,25.9039,25.8539,25.8664,67600.0
2006-05-31 11:00:00,41.33,41.34,41.28,41.3,63300.0,25.8664,25.8726,25.8351,25.8476,63300.0
2006-05-31 11:05:00,41.3,41.33,41.29,41.3,24000.0,25.8476,25.8664,25.8413,25.8476,24000.0
2006-05-31 11:10:00,41.29,41.34,41.29,41.29,27200.0,25.8413,25.8726,25.8413,25.8413,27200.0
2006-05-31 11:15:00,41.3,41.32,41.29,41.32,44500.0,25.8476,25.8601,25.8413,25.8601,44500.0
2006-05-31 11:20:00,41.32,41.46,41.32,41.41,33000.0,25.8601,25.9477,25.8601,25.9164,33000.0
2006-05-31 11:25:00,41.41,41.47,41.35,41.46,48600.0,25.9164,25.954,25.8789,25.9477,48600.0
2006-05-31 11:30:00,41.46,41.5,41.45,41.49,53900.0,25.9477,25.9728,25.9415,25.9665,53900.0
2006-05-31 11:35:00,41.48,41.54,41.47,41.47,58100.0,25.9602,25.9978,25.954,25.954,58100.0
2006-05-31 11:40:00,41.47,41.49,41.44,41.45,31300.0,25.954,25.9665,25.9352,25.9415,31300.0
2006-05-31 11:45:00,41.46,41.46,41.43,41.45,22600.0,25.9477,25.9477,25.929,25.9415,22600.0
2006-05-31 11:50:00,41.44,41.45,41.37,41.41,47800.0,25.9352,25.9415,25.8914,25.9164,47800.0
2006-05-31 11:55:00,41.41,41.46,41.41,41.46,31500.0,25.9164,25.9477,25.9164,25.9477,31500.0
2006-05-31 12:00:00,41.45,41.46,41.42,41.42,25900.0,25.9415,25.9477,25.9227,25.9227,25900.0
2006-05-31 12:05:00,41.41,41.44,41.38,41.42,29500.0,25.9164,25.9352,25.8977,25.9227,29500.0
2006-05-31 12:10:00,41.44,41.49,41.43,41.46,29300.0,25.9352,25.9665,25.929,25.9477,29300.0
2006-05-31 12:15:00,41.46,41.49,41.44,41.48,30300.0,25.9477,25.9665,25.9352,25.9602,30300.0
2006-05-31 12:20:00,41.49,41.59,41.48,41.5,58400.0,25.9665,26.0291,25.9602,25.9728,58400.0
2006-05-31 12:25:00,41.5,41.52,41.49,41.49,21600.0,25.9728,25.9853,25.9665,25.9665,21600.0
2006-05-31 12:30:00,41.49,41.5,41.48,41.5,36100.0,25.9665,25.9728,25.9602,25.9728,36100.0
2006-05-31 12:35:00,41.5,41.5,41.45,41.46,23300.0,25.9728,25.9728,25.9415,25.9477,23300.0
2006-05-31 12:40:00,41.45,41.47,41.43,41.44,18700.0,25.9415,25.954,25.929,25.9352,18700.0
2006-05-31 12:45:00,41.43,41.44,41.37,41.39,35500.0,25.929,25.9352,25.8914,25.9039,35500.0
2006-05-31 12:50:00,41.4,41.42,41.36,41.4,20600.0,25.9102,25.9227,25.8851,25.9102,20600.0
2006-05-31 12:55:00,41.4,41.4,41.37,41.39,34800.0,25.9102,25.9102,25.8914,25.9039,34800.0
2006-05-31 13:00:00,41.4,41.4,41.37,41.39,16400.0,25.9102,25.9102,25.8914,25.9039,16400.0
2006-05-31 13:05:00,41.38,41.4,41.36,41.36,20700.0,25.8977,25.9102,25.8851,25.8851,20700.0
2006-05-31 13:10:00,41.36,41.4,41.34,41.38,26700.0,25.8851,25.9102,25.8726,25.8977,26700.0
2006-05-31 13:15:00,41.37,41.43,41.34,41.42,51200.0,25.8914,25.929,25.8726,25.9227,51200.0
2006-05-31 13:20:00,41.43,41.44,41.38,41.4,11100.0,25.929,25.9352,25.8977,25.9102,11100.0
2006-05-31 13:25:00,41.4,41.4,41.34,41.37,27300.0,25.9102,25.9102,25.8726,25.8914,27300.0
2006-05-31 13:30:00,41.37,41.4,41.3,41.32,42700.0,25.8914,25.9102,25.8476,25.8601,42700.0
2006-05-31 13:35:00,41.32,41.4,41.31,41.36,25500.0,25.8601,25.9102,25.8539,25.8851,25500.0
2006-05-31 13:40:00,41.37,41.43,41.37,41.43,28300.0,25.8914,25.929,25.8914,25.929,28300.0
2006-05-31 13:45:00,41.43,41.45,41.42,41.42,23700.0,25.929,25.9415,25.9227,25.9227,23700.0
2006-05-31 13:50:00,41.43,41.5,41.42,41.5,24600.0,25.929,25.9728,25.9227,25.9728,24600.0
2006-05-31 13:55:00,41.49,41.49,41.36,41.39,46900.0,25.9665,25.9665,25.8851,25.9039,46900.0
2006-05-31 14:00:00,41.4,41.45,41.3,41.37,80100.0,25.9102,25.9415,25.8476,25.8914,80100.0
2006-05-31 14:05:00,41.38,41.45,41.38,41.4,54200.0,25.8977,25.9415,25.8977,25.9102,54200.0
2006-05-31 14:10:00,41.4,41.44,41.33,41.33,40400.0,25.9102,25.9352,25.8664,25.8664,40400.0
2006-05-31 14:15:00,41.31,41.39,41.29,41.34,58500.0,25.8539,25.9039,25.8413,25.8726,58500.0
2006-05-31 14:20:00,41.34,41.39,41.3,41.37,40900.0,25.8726,25.9039,25.8476,25.8914,40900.0
2006-05-31 14:25:00,41.36,41.44,41.34,41.36,45900.0,25.8851,25.9352,25.8726,25.8851,45900.0
2006-05-31 14:30:00,41.36,41.43,41.35,41.41,40200.0,25.8851,25.929,25.8789,25.9164,40200.0
2006-05-31 14:35:00,41.41,41.43,41.38,41.39,36500.0,25.9164,25.929,25.8977,25.9039,36500.0
2006-05-31 14:40:00,41.38,41.4,41.35,41.35,23400.0,25.8977,25.9102,25.8789,25.8789,23400.0
2006-05-31 14:45:00,41.36,41.39,41.32,41.39,27100.0,25.8851,25.9039,25.8601,25.9039,27100.0
2006-05-31 14:50:00,41.38,41.39,41.31,41.36,26200.0,25.8977,25.9039,25.8539,25.8851,26200.0
2006-05-31 14:55:00,41.36,41.4,41.35,41.36,12300.0,25.8851,25.9102,25.8789,25.8851,12300.0
2006-05-31 15:00:00,41.34,41.36,41.33,41.34,14200.0,25.8726,25.8851,25.8664,25.8726,14200.0
2006-05-31 15:05:00,41.34,41.34,41.29,41.29,39400.0,25.8726,25.8726,25.8413,25.8413,39400.0
2006-05-31 15:10:00,41.3,41.36,41.29,41.3,34300.0,25.8476,25.8851,25.8413,25.8476,34300.0
2006-05-31 15:15:00,41.3,41.35,41.29,41.34,56200.0,25.8476,25.8789,25.8413,25.8726,56200.0
2006-05-31 15:20:00,41.34,41.42,41.34,41.4,46200.0,25.8726,25.9227,25.8726,25.9102,46200.0
2006-05-31 15:25:00,41.41,41.41,41.32,41.34,24400.0,25.9164,25.9164,25.8601,25.8726,24400.0
2006-05-31 15:30:00,41.35,41.38,41.3,41.37,46300.0,25.8789,25.8977,25.8476,25.8914,46300.0
2006-05-31 15:35:00,41.37,41.37,41.33,41.35,25700.0,25.8914,25.8914,25.8664,25.8789,25700.0
2006-05-31 15:40:00,41.35,41.5,41.34,41.5,110000.0,25.8789,25.9728,25.8726,25.9728,110000.0
2006-05-31 15:45:00,41.51,41.54,41.48,41.53,70300.0,25.979,25.9978,25.9602,25.9915,70300.0
2006-05-31 15:50:00,41.52,41.53,41.45,41.53,98900.0,25.9853,25.9915,25.9415,25.9915,98900.0
2006-05-31 15:55:00,41.53,41.54,41.46,41.51,137000.0,25.9915,25.9978,25.9477,25.979,137000.0
2006-06-01 09:30:00,42.22,42.22,41.85,41.86,216800.0,26.4234,26.4234,26.1918,26.1981,216800.0
2006-06-01 09:35:00,41.86,42.22,41.75,41.88,97700.0,26.1981,26.4234,26.1292,26.2106,97700.0
2006-06-01 09:40:00,41.91,42.02,41.9,41.97,92300.0,26.2294,26.2982,26.2231,26.2669,92300.0
2006-06-01 09:45:00,41.97,42.15,41.9,42.14,79000.0,26.2669,26.3796,26.2231,26.3733,79000.0
2006-06-01 09:50:00,42.14,42.16,42.02,42.02,52500.0,26.3733,26.3858,26.2982,26.2982,52500.0
2006-06-01 09:55:00,42.01,42.07,41.85,42.07,62100.0,26.2919,26.3295,26.1918,26.3295,62100.0
2006-06-01 10:00:00,42.04,42.08,41.83,41.9,46600.0,26.3107,26.3358,26.1793,26.2231,46600.0
2006-06-01 10:05:00,41.91,41.91,41.72,41.79,51900.0,26.2294,26.2294,26.1105,26.1543,51900.0
2006-06-01 10:10:00,41.79,41.95,41.77,41.9,55500.0,26.1543,26.2544,26.1417,26.2231,55500.0
2006-06-01 10:15:00,41.88,41.9,41.82,41.85,24600.0,26.2106,26.2231,26.173,26.1918,24600.0
2006-06-01 10:20:00,41.85,41.88,41.8,41.88,28500.0,26.1918,26.2106,26.1605,26.2106,28500.0
2006-06-01 10:25:00,41.87,41.87,41.78,41.8,30500.0,26.2043,26.2043,26.148,26.1605,30500.0
2006-06-01 10:30:00,41.8,41.9,41.8,41.83,32400.0,26.1605,26.2231,26.1605,26.1793,32400.0
2006-06-01 10:35:00,41.85,41.95,41.85,41.95,25500.0,26.1918,26.2544,26.1918,26.2544,25500.0
2006-06-01 10:40:00,41.95,42.11,41.91,42.11,37100.0,26.2544,26.3545,26.2294,26.3545,37100.0
2006-06-01 10:45:00,42.11,42.11,41.99,42.03,23800.0,26.3545,26.3545,26.2794,26.3045,23800.0
2006-06-01 10:50:00,42.02,42.06,42.0,42.06,24300.0,26.2982,26.3232,26.2857,26.3232,24300.0
2006-06-01 10:55:00,42.05,42.05,41.95,41.96,35400.0,26.317,26.317,26.2544,26.2607,35400.0
2006-06-01 11:00:00,41.95,42.07,41.94,42.06,23400.0,26.2544,26.3295,26.2481,26.3232,23400.0
2006-06-01 11:05:00,42.06,42.09,42.0,42.08,30800.0,26.3232,26.342,26.2857,26.3358,30800.0
2006-06-01 11:10:00,42.09,42.1,42.02,42.05,34400.0,26.342,26.3483,26.2982,26.317,34400.0
2006-06-01 11:15:00,42.05,42.06,42.0,42.0,46700.0,26.317,26.3232,26.2857,26.2857,46700.0
2006-06-01 11:20:00,42.01,42.01,41.93,41.93,40700.0,26.2919,26.2919,26.2419,26.2419,40700.0
2006-06-01 11:25:00,41.94,41.95,41.91,41.93,46200.0,26.2481,26.2544,26.2294,26.2419,46200.0
2006-06-01 11:30:00,41.94,42.07,41.93,42.07,24300.0,26.2481,26.3295,26.2419,26.3295,24300.0
2006-06-01 11:35:00,42.06,42.1,42.01,42.01,27700.0,26.3232,26.3483,26.2919,26.2919,27700.0
2006-06-01 11:40:00,42.02,42.02,41.96,41.99,12200.0,26.2982,26.2982,26.2607,26.2794,12200.0
2006-06-01 11:45:00,41.98,41.99,41.95,41.96,24600.0,26.2732,26.2794,26.2544,26.2607,24600.0
2006-06-01 11:50:00,41.95,42.03,41.95,42.0,30700.0,26.2544,26.3045,26.2544,26.2857,30700.0
2006-06-01 11:55:00,42.01,42.01,41.94,41.94,31500.0,26.2919,26.2919,26.2481,26.2481,31500.0
2006-06-01 12:00:00,41.95,42.02,41.95,42.01,29100.0,26.2544,26.2982,26.2544,26.2919,29100.0
2006-06-01 12:05:00,42.02,42.03,42.0,42.01,17800.0,26.2982,26.3045,26.2857,26.2919,17800.0
2006-06-01 12:10:00,42.01,42.02,41.98,41.99,18300.0,26.2919,26.2982,26.2732,26.2794,18300.0
2006-06-01 12:15:00,42.0,42.03,41.97,42.03,29200.0,26.2857,26.3045,26.2669,26.3045,29200.0
2006-06-01 12:20:00,42.03,42.04,41.99,42.03,19800.0,26.3045,26.3107,26.2794,26.3045,19800.0
2006-06-01 12:25:00,42.02,42.09,41.99,42.09,16000.0,26.2982,26.342,26.2794,26.342,16000.0
2006-06-01 12:30:00,42.08,42.15,42.08,42.13,51000.0,26.3358,26.3796,26.3358,26.3671,51000.0
2006-06-01 12:35:00,42.13,42.18,42.13,42.15,26600.0,26.3671,26.3983,26.3671,26.3796,26600.0
2006-06-01 12:40:00,42.15,42.19,42.13,42.19,28000.0,26.3796,26.4046,26.3671,26.4046,28000.0
2006-06-01 12:45:00,42.18,42.2,42.16,42.2,28300.0,26.3983,26.4109,26.3858,26.4109,28300.0
2006-06-01 12:50:00,42.21,42.28,42.2,42.25,60200.0,26.4171,26.4609,26.4109,26.4422,60200.0
2006-06-01 12:55:00,42.25,42.27,42.23,42.26,29900.0,26.4422,26.4547,26.4296,26.4484,29900.0
2006-06-01 13:00:00,42.26,42.29,42.23,42.27,26700.0,26.4484,26.4672,26.4296,26.4547,26700.0
2006-06-01 13:05:00,42.27,42.29,42.25,42.26,33400.0,26.4547,26.4672,26.4422,26.4484,33400.0
2006-06-01 13:10:00,42.26,42.29,42.26,42.28,16500.0,26.4484,26.4672,26.4484,26.4609,16500.0
2006-06-01 13:15:00,42.28,42.29,42.27,42.27,22000.0,26.4609,26.4672,26.4547,26.4547,22000.0
2006-06-01 13:20:00,42.26,42.26,42.18,42.18,28300.0,26.4484,26.4484,26.3983,26.3983,28300.0
2006-06-01 13:25:00,42.19,42.27,42.19,42.27,21000.0,26.4046,26.4547,26.4046,26.4547,21000.0
2006-06-01 13:30:00,42.27,42.28,42.25,42.26,45200.0,26.4547,26.4609,26.4422,26.4484,45200.0
2006-06-01 13:35:00,42.25,42.27,42.25,42.25,32900.0,26.4422,26.4547,26.4422,26.4422,32900.0
2006-06-01 13:40:00,42.25,42.29,42.24,42.26,22800.0,26.4422,26.4672,26.4359,26.4484,22800.0
2006-06-01 13:45:00,42.27,42.3,42.26,42.28,13000.0,26.4547,26.4734,26.4484,26.4609,13000.0
2006-06-01 13:50:00,42.29,42.29,42.27,42.29,70500.0,26.4672,26.4672,26.4547,26.4672,70500.0
2006-06-01 13:55:00,42.28,42.29,42.24,42.24,21500.0,26.4609,26.4672,26.4359,26.4359,21500.0
2006-06-01 14:00:00,42.26,42.27,42.22,42.22,23100.0,26.4484,26.4547,26.4234,26.4234,23100.0
2006-06-01 14:05:00,42.22,42.22,42.18,42.19,18800.0,26.4234,26.4234,26.3983,26.4046,18800.0
2006-06-01 14:10:00,42.2,42.2,42.08,42.14,30300.0,26.4109,26.4109,26.3358,26.3733,30300.0
2006-06-01 14:15:00,42.14,42.22,42.1,42.22,39600.0,26.3733,26.4234,26.3483,26.4234,39600.0
2006-06-01 14:20:00,42.22,42.3,42.22,42.25,29800.0,26.4234,26.4734,26.4234,26.4422,29800.0
2006-06-01 14:25:00,42.25,42.29,42.24,42.29,12000.0,26.4422,26.4672,26.4359,26.4672,12000.0
2006-06-01 14:30:00,42.27,42.28,42.25,42.28,31900.0,26.4547,26.4609,26.4422,26.4609,31900.0
2006-06-01 14:35:00,42.27,42.3,42.27,42.28,26400.0,26.4547,26.4734,26.4547,26.4609,26400.0
2006-06-01 14:40:00,42.28,42.35,42.28,42.34,25200.0,26.4609,26.5047,26.4609,26.4985,25200.0
2006-06-01 14:45:00,42.34,42.65,42.33,42.64,87200.0,26.4985,26.6925,26.4922,26.6862,87200.0
2006-06-01 14:50:00,42.64,42.8,42.63,42.72,116900.0,26.6862,26.7864,26.68,26.7363,116900.0
2006-06-01 14:55:00,42.7,42.73,42.67,42.69,57900.0,26.7238,26.7426,26.705,26.7175,57900.0
2006-06-01 15:00:00,42.69,42.69,42.58,42.63,47900.0,26.7175,26.7175,26.6487,26.68,47900.0
2006-06-01 15:05:00,42.62,42.62,42.51,42.54,34000.0,26.6737,26.6737,26.6049,26.6237,34000.0
2006-06-01 15:10:00,42.54,42.6,42.54,42.57,45400.0,26.6237,26.6612,26.6237,26.6424,45400.0
2006-06-01 15:15:00,42.58,42.72,42.56,42.7,48200.0,26.6487,26.7363,26.6362,26.7238,48200.0
2006-06-01 15:20:00,42.72,42.73,42.65,42.72,52600.0,26.7363,26.7426,26.6925,26.7363,52600.0
2006-06-01 15:25:00,42.72,42.73,42.59,42.6,39400.0,26.7363,26.7426,26.6549,26.6612,39400.0
2006-06-01 15:30:00,42.6,42.75,42.59,42.68,96100.0,26.6612,26.7551,26.6549,26.7113,96100.0
2006-06-01 15:35:00,42.68,42.83,42.67,42.81,114000.0,26.7113,26.8051,26.705,26.7926,114000.0
2006-06-01 15:40:00,42.81,42.88,42.8,42.85,143100.0,26.7926,26.8364,26.7864,26.8177,143100.0
2006-06-01 15:45:00,42.85,43.0,42.85,43.0,180600.0,26.8177,26.9115,26.8177,26.9115,180600.0
2006-06-01 15:50:00,42.99,43.1,42.93,43.1,187000.0,26.9053,26.9741,26.8677,26.9741,187000.0
2006-06-01 15:55:00,43.1,43.34,43.08,43.3,496700.0,26.9741,27.1243,26.9616,27.0993,496700.0
2006-06-02 09:30:00,43.7,43.74,43.53,43.66,161300.0,27.3496,27.3747,27.2432,27.3246,161300.0
2006-06-02 09:35:00,43.69,43.69,43.55,43.62,68200.0,27.3434,27.3434,27.2558,27.2996,68200.0
2006-06-02 09:40:00,43.61,43.62,43.3,43.34,108300.0,27.2933,27.2996,27.0993,27.1243,108300.0
2006-06-02 09:45:00,43.34,43.54,43.33,43.44,52700.0,27.1243,27.2495,27.1181,27.1869,52700.0
2006-06-02 09:50:00,43.44,43.49,43.08,43.16,77900.0,27.1869,27.2182,26.9616,27.0117,77900.0
2006-06-02 09:55:00,43.16,43.17,42.47,42.51,115900.0,27.0117,27.0179,26.5798,26.6049,115900.0
2006-06-02 10:00:00,42.52,42.65,42.45,42.48,107300.0,26.6111,26.6925,26.5673,26.5861,107300.0
2006-06-02 10:05:00,42.5,42.77,42.35,42.69,81300.0,26.5986,26.7676,26.5047,26.7175,81300.0
2006-06-02 10:10:00,42.67,42.71,42.54,42.56,50900.0,26.705,26.73,26.6237,26.6362,50900.0
2006-06-02 10:15:00,42.57,42.64,42.52,42.61,61600.0,26.6424,26.6862,26.6111,26.6675,61600.0
2006-06-02 10:20:00,42.61,42.62,42.51,42.53,45300.0,26.6675,26.6737,26.6049,26.6174,45300.0
2006-06-02 10:25:00,42.53,42.74,42.53,42.63,58500.0,26.6174,26.7488,26.6174,26.68,58500.0
2006-06-02 10:30:00,42.63,42.71,42.57,42.68,71400.0,26.68,26.73,26.6424,26.7113,71400.0
2006-06-02 10:35:00,42.69,42.7,42.59,42.66,37200.0,26.7175,26.7238,26.6549,26.6988,37200.0
2006-06-02 10:40:00,42.65,42.78,42.63,42.78,52400.0,26.6925,26.7739,26.68,26.7739,52400.0
2006-06-02 10:45:00,42.78,43.0,42.78,42.89,98000.0,26.7739,26.9115,26.7739,26.8427,98000.0
2006-06-02 10:50:00,42.89,42.95,42.85,42.89,50100.0,26.8427,26.8802,26.8177,26.8427,50100.0
2006-06-02 10:55:00,42.9,42.91,42.65,42.67,44900.0,26.849,26.8552,26.6925,26.705,44900.0
2006-06-02 11:00:00,42.68,42.75,42.67,42.67,25200.0,26.7113,26.7551,26.705,26.705,25200.0
2006-06-02 11:05:00,42.66,42.66,42.44,42.54,58400.0,26.6988,26.6988,26.5611,26.6237,58400.0
2006-06-02 11:10:00,42.56,42.67,42.56,42.62,31300.0,26.6362,26.705,26.6362,26.6737,31300.0
2006-06-02 11:15:00,42.64,42.65,42.54,42.57,22600.0,26.6862,26.6925,26.6237,26.6424,22600.0
2006-06-02 11:20:00,42.56,42.57,42.45,42.49,30100.0,26.6362,26.6424,26.5673,26.5924,30100.0
2006-06-02 11:25:00,42.49,42.51,42.25,42.27,60100.0,26.5924,26.6049,26.4422,26.4547,60100.0
2006-06-02 11:30:00,42.28,42.34,42.25,42.28,47900.0,26.4609,26.4985,26.4422,26.4609,47900.0
2006-06-02 11:35:00,42.29,42.31,42.24,42.27,44200.0,26.4672,26.4797,26.4359,26.4547,44200.0
2006-06-02 11:40:00,42.27,42.27,42.2,42.23,47600.0,26.4547,26.4547,26.4109,26.4296,47600.0
2006-06-02 11:45:00,42.22,42.22,41.94,41.94,203700.0,26.4234,26.4234,26.2481,26.2481,203700.0
2006-06-02 11:50:00,41.94,42.33,41.86,42.33,98000.0,26.2481,26.4922,26.1981,26.4922,98000.0
2006-06-02 11:55:00,42.28,42.33,42.1,42.1,37100.0,26.4609,26.4922,26.3483,26.3483,37100.0
2006-06-02 12:00:00,42.1,42.15,42.01,42.09,51200.0,26.3483,26.3796,26.2919,26.342,51200.0
2006-06-02 12:05:00,42.11,42.23,42.11,42.23,32400.0,26.3545,26.4296,26.3545,26.4296,32400.0
2006-06-02 12:10:00,42.23,42.32,42.23,42.29,25600.0,26.4296,26.486,26.4296,26.4672,25600.0
2006-06-02 12:15:00,42.27,42.36,42.26,42.34,26700.0,26.4547,26.511,26.4484,26.4985,26700.0
2006-06-02 12:20:00,42.34,42.4,42.33,42.39,31000.0,26.4985,26.536,26.4922,26.5298,31000.0
2006-06-02 12:25:00,42.39,42.66,42.39,42.63,58800.0,26.5298,26.6988,26.5298,26.68,58800.0
2006-06-02 12:30:00,42.62,42.62,42.42,42.45,22700.0,26.6737,26.6737,26.5485,26.5673,22700.0
2006-06-02 12:35:00,42.44,42.66,42.44,42.64,42200.0,26.5611,26.6988,26.5611,26.6862,42200.0
2006-06-02 12:40:00,42.64,42.68,42.57,42.63,28400.0,26.6862,26.7113,26.6424,26.68,28400.0
2006-06-02 12:45:00,42.63,42.63,42.59,42.61,16400.0,26.68,26.68,26.6549,26.6675,16400.0
2006-06-02 12:50:00,42.6,42.64,42.55,42.55,18600.0,26.6612,26.6862,26.6299,26.6299,18600.0
2006-06-02 12:55:00,42.53,42.55,42.43,42.43,66500.0,26.6174,26.6299,26.5548,26.5548,66500.0
2006-06-02 13:00:00,42.42,42.45,42.41,42.42,40800.0,26.5485,26.5673,26.5423,26.5485,40800.0
2006-06-02 13:05:00,42.44,42.49,42.39,42.4,20300.0,26.5611,26.5924,26.5298,26.536,20300.0
2006-06-02 13:10:00,42.39,42.4,42.29,42.29,10500.0,26.5298,26.536,26.4672,26.4672,10500.0
2006-06-02 13:15:00,42.29,42.3,42.25,42.27,38600.0,26.4672,26.4734,26.4422,26.4547,38600.0
2006-06-02 13:20:00,42.26,42.26,42.18,42.22,30600.0,26.4484,26.4484,26.3983,26.4234,30600.0
2006-06-02 13:25:00,42.22,42.22,42.21,42.22,40300.0,26.4234,26.4234,26.4171,26.4234,40300.0
2006-06-02 13:30:00,42.21,42.22,42.1,42.13,70100.0,26.4171,26.4234,26.3483,26.3671,70100.0
2006-06-02 13:35:00,42.16,42.27,42.14,42.25,36400.0,26.3858,26.4547,26.3733,26.4422,36400.0
2006-06-02 13:40:00,42.24,42.24,42.22,42.22,19700.0,26.4359,26.4359,26.4234,26.4234,19700.0
2006-06-02 13:45:00,42.23,42.29,42.19,42.27,18300.0,26.4296,26.4672,26.4046,26.4547,18300.0
2006-06-02 13:50:00,42.26,42.34,42.25,42.31,25600.0,26.4484,26.4985,26.4422,26.4797,25600.0
2006-06-02 13:55:00,42.3,42.34,42.26,42.34,12900.0,26.4734,26.4985,26.4484,26.4985,12900.0
2006-06-02 14:00:00,42.33,42.33,42.17,42.2,43200.0,26.4922,26.4922,26.3921,26.4109,43200.0
2006-06-02 14:05:00,42.2,42.35,42.2,42.27,34700.0,26.4109,26.5047,26.4109,26.4547,34700.0
2006-06-02 14:10:00,42.26,42.4,42.17,42.36,42100.0,26.4484,26.536,26.3921,26.511,42100.0
2006-06-02 14:15:00,42.35,42.36,42.22,42.23,24900.0,26.5047,26.511,26.4234,26.4296,24900.0
2006-06-02 14:20:00,42.23,42.23,42.16,42.16,39400.0,26.4296,26.4296,26.3858,26.3858,39400.0
2006-06-02 14:25:00,42.15,42.15,42.11,42.12,36000.0,26.3796,26.3796,26.3545,26.3608,36000.0
2006-06-02 14:30:00,42.12,42.39,42.11,42.38,65100.0,26.3608,26.5298,26.3545,26.5235,65100.0
2006-06-02 14:35:00,42.38,42.46,42.38,42.44,41900.0,26.5235,26.5736,26.5235,26.5611,41900.0
2006-06-02 14:40:00,42.43,42.55,42.36,42.51,62100.0,26.5548,26.6299,26.511,26.6049,62100.0
2006-06-02 14:45:00,42.51,42.69,42.51,42.6,60000.0,26.6049,26.7175,26.6049,26.6612,60000.0
2006-06-02 14:50:00,42.61,42.67,42.51,42.52,37500.0,26.6675,26.705,26.6049,26.6111,37500.0
2006-06-02 14:55:00,42.52,42.55,42.46,42.48,28700.0,26.6111,26.6299,26.5736,26.5861,28700.0
2006-06-02 15:00:00,42.47,42.52,42.43,42.43,36600.0,26.5798,26.6111,26.5548,26.5548,36600.0
2006-06-02 15:05:00,42.43,42.44,42.31,42.34,48900.0,26.5548,26.5611,26.4797,26.4985,48900.0
2006-06-02 15:10:00,42.33,42.4,42.28,42.33,46700.0,26.4922,26.536,26.4609,26.4922,46700.0
2006-06-02 15:15:00,42.33,42.44,42.32,42.41,43000.0,26.4922,26.5611,26.486,26.5423,43000.0
2006-06-02 15:20:00,42.43,42.43,42.35,42.37,25400.0,26.5548,26.5548,26.5047,26.5173,25400.0
2006-06-02 15:25:00,42.38,42.44,42.38,42.41,23800.0,26.5235,26.5611,26.5235,26.5423,23800.0
2006-06-02 15:30:00,42.41,42.46,42.38,42.46,45700.0,26.5423,26.5736,26.5235,26.5736,45700.0
2006-06-02 15:35:00,42.44,42.47,42.36,42.36,35000.0,26.5611,26.5798,26.511,26.511,35000.0
2006-06-02 15:40:00,42.37,42.43,42.32,42.34,54900.0,26.5173,26.5548,26.486,26.4985,54900.0
2006-06-02 15:45:00,42.34,42.34,42.25,42.29,61100.0,26.4985,26.4985,26.4422,26.4672,61100.0
2006-06-02 15:50:00,42.27,42.3,42.15,42.25,78900.0,26.4547,26.4734,26.3796,26.4422,78900.0
2006-06-02 15:55:00,42.25,42.37,42.21,42.29,90300.0,26.4422,26.5173,26.4171,26.4672,90300.0
2006-06-05 09:30:00,42.3,42.34,41.98,41.98,126700.0,26.4734,26.4985,26.2732,26.2732,126700.0
2006-06-05 09:35:00,41.99,42.0,41.55,41.83,104900.0,26.2794,26.2857,26.0041,26.1793,104900.0
2006-06-05 09:40:00,41.83,41.98,41.78,41.89,56400.0,26.1793,26.2732,26.148,26.2168,56400.0
2006-06-05 09:45:00,41.88,41.91,41.62,41.74,48300.0,26.2106,26.2294,26.0479,26.123,48300.0
2006-06-05 09:50:00,41.74,41.93,41.65,41.93,54600.0,26.123,26.2419,26.0666,26.2419,54600.0
2006-06-05 09:55:00,41.93,42.14,41.91,42.02,44700.0,26.2419,26.3733,26.2294,26.2982,44700.0
2006-06-05 10:00:00,42.07,42.3,42.06,42.26,93000.0,26.3295,26.4734,26.3232,26.4484,93000.0
2006-06-05 10:05:00,42.28,42.29,42.03,42.1,73500.0,26.4609,26.4672,26.3045,26.3483,73500.0
2006-06-05 10:10:00,42.1,42.2,41.92,42.2,70200.0,26.3483,26.4109,26.2356,26.4109,70200.0
2006-06-05 10:15:00,42.2,42.34,42.19,42.19,59700.0,26.4109,26.4985,26.4046,26.4046,59700.0
2006-06-05 10:20:00,42.19,42.36,42.16,42.32,51900.0,26.4046,26.511,26.3858,26.486,51900.0
2006-06-05 10:25:00,42.31,42.57,42.28,42.57,62200.0,26.4797,26.6424,26.4609,26.6424,62200.0
2006-06-05 10:30:00,42.57,42.59,42.48,42.52,54600.0,26.6424,26.6549,26.5861,26.6111,54600.0
2006-06-05 10:35:00,42.52,42.54,42.33,42.39,45700.0,26.6111,26.6237,26.4922,26.5298,45700.0
2006-06-05 10:40:00,42.36,42.43,42.18,42.42,59500.0,26.511,26.5548,26.3983,26.5485,59500.0
2006-06-05 10:45:00,42.4,42.54,42.4,42.48,31300.0,26.536,26.6237,26.536,26.5861,31300.0
2006-06-05 10:50:00,42.46,42.53,42.45,42.48,31300.0,26.5736,26.6174,26.5673,26.5861,31300.0
2006-06-05 10:55:00,42.46,42.5,42.35,42.37,44200.0,26.5736,26.5986,26.5047,26.5173,44200.0
2006-06-05 11:00:00,42.36,42.46,42.35,42.35,26200.0,26.511,26.5736,26.5047,26.5047,26200.0
2006-06-05 11:05:00,42.36,42.54,42.36,42.49,25000.0,26.511,26.6237,26.511,26.5924,25000.0
2006-06-05 11:10:00,42.49,42.52,42.38,42.5,25500.0,26.5924,26.6111,26.5235,26.5986,25500.0
2006-06-05 11:15:00,42.5,42.5,42.33,42.33,10100.0,26.5986,26.5986,26.4922,26.4922,10100.0
2006-06-05 11:20:00,42.32,42.39,42.24,42.32,32700.0,26.486,26.5298,26.4359,26.486,32700.0
2006-06-05 11:25:00,42.31,42.32,42.2,42.24,26000.0,26.4797,26.486,26.4109,26.4359,26000.0
2006-06-05 11:30:00,42.25,42.31,42.22,42.27,21300.0,26.4422,26.4797,26.4234,26.4547,21300.0
2006-06-05 11:35:00,42.26,42.33,42.2,42.24,17000.0,26.4484,26.4922,26.4109,26.4359,17000.0
2006-06-05 11:40:00,42.24,42.29,42.18,42.2,17000.0,26.4359,26.4672,26.3983,26.4109,17000.0
2006-06-05 11:45:00,42.19,42.24,42.18,42.24,24000.0,26.4046,26.4359,26.3983,26.4359,24000.0
2006-06-05 11:50:00,42.24,42.29,42.21,42.21,16200.0,26.4359,26.4672,26.4171,26.4171,16200.0
2006-06-05 11:55:00,42.21,42.34,42.2,42.3,24900.0,26.4171,26.4985,26.4109,26.4734,24900.0
2006-06-05 12:00:00,42.29,42.3,42.19,42.25,27500.0,26.4672,26.4734,26.4046,26.4422,27500.0
2006-06-05 12:05:00,42.26,42.26,42.1,42.16,19700.0,26.4484,26.4484,26.3483,26.3858,19700.0
2006-06-05 12:10:00,42.16,42.18,42.12,42.15,14500.0,26.3858,26.3983,26.3608,26.3796,14500.0
2006-06-05 12:15:00,42.14,42.17,42.07,42.16,17400.0,26.3733,26.3921,26.3295,26.3858,17400.0
2006-06-05 12:20:00,42.16,42.18,42.02,42.02,15500.0,26.3858,26.3983,26.2982,26.2982,15500.0
2006-06-05 12:25:00,42.02,42.1,42.01,42.09,16100.0,26.2982,26.3483,26.2919,26.342,16100.0
2006-06-05 12:30:00,42.08,42.1,42.04,42.1,19300.0,26.3358,26.3483,26.3107,26.3483,19300.0
2006-06-05 12:35:00,42.07,42.14,42.02,42.03,28800.0,26.3295,26.3733,26.2982,26.3045,28800.0
2006-06-05 12:40:00,42.04,42.1,42.04,42.1,14200.0,26.3107,26.3483,26.3107,26.3483,14200.0
2006-06-05 12:45:00,42.09,42.15,42.07,42.1,14900.0,26.342,26.3796,26.3295,26.3483,14900.0
2006-06-05 12:50:00,42.1,42.13,42.1,42.1,15600.0,26.3483,26.3671,26.3483,26.3483,15600.0
2006-06-05 12:55:00,42.11,42.12,42.06,42.06,8000.0,26.3545,26.3608,26.3232,26.3232,8000.0
2006-06-05 13:00:00,42.06,42.1,42.03,42.04,21300.0,26.3232,26.3483,26.3045,26.3107,21300.0
2006-06-05 13:05:00,42.04,42.07,42.02,42.04,16300.0,26.3107,26.3295,26.2982,26.3107,16300.0
2006-06-05 13:10:00,42.05,42.05,42.0,42.01,17400.0,26.317,26.317,26.2857,26.2919,17400.0
2006-06-05 13:15:00,42.01,42.02,41.9,41.96,46300.0,26.2919,26.2982,26.2231,26.2607,46300.0
2006-06-05 13:20:00,41.96,41.96,41.85,41.85,28800.0,26.2607,26.2607,26.1918,26.1918,28800.0
2006-06-05 13:25:00,41.85,41.98,41.85,41.98,38900.0,26.1918,26.2732,26.1918,26.2732,38900.0
2006-06-05 13:30:00,41.99,42.08,41.96,42.05,27200.0,26.2794,26.3358,26.2607,26.317,27200.0
2006-06-05 13:35:00,42.05,42.07,41.99,41.99,25100.0,26.317,26.3295,26.2794,26.2794,25100.0
2006-06-05 13:40:00,41.99,42.06,41.97,42.06,31400.0,26.2794,26.3232,26.2669,26.3232,31400.0
2006-06-05 13:45:00,42.05,42.05,41.92,41.92,18400.0,26.317,26.317,26.2356,26.2356,18400.0
2006-06-05 13:50:00,41.92,41.98,41.92,41.96,17000.0,26.2356,26.2732,26.2356,26.2607,17000.0
2006-06-05 13:55:00,41.96,42.0,41.86,41.87,14500.0,26.2607,26.2857,26.1981,26.2043,14500.0
2006-06-05 14:00:00,41.86,41.88,41.78,41.79,45500.0,26.1981,26.2106,26.148,26.1543,45500.0
2006-06-05 14:05:00,41.77,41.79,41.67,41.74,27400.0,26.1417,26.1543,26.0792,26.123,27400.0
2006-06-05 14:10:00,41.71,41.81,41.6,41.75,66300.0,26.1042,26.1668,26.0354,26.1292,66300.0
2006-06-05 14:15:00,41.75,41.83,41.68,41.7,62600.0,26.1292,26.1793,26.0854,26.0979,62600.0
2006-06-05 14:20:00,41.68,41.89,41.63,41.89,44800.0,26.0854,26.2168,26.0541,26.2168,44800.0
2006-06-05 14:25:00,41.89,41.9,41.71,41.8,56400.0,26.2168,26.2231,26.1042,26.1605,56400.0
2006-06-05 14:30:00,41.8,41.91,41.78,41.78,75000.0,26.1605,26.2294,26.148,26.148,75000.0
2006-06-05 14:35:00,41.78,41.78,41.65,41.73,41300.0,26.148,26.148,26.0666,26.1167,41300.0
2006-06-05 14:40:00,41.71,41.85,41.71,41.84,50100.0,26.1042,26.1918,26.1042,26.1856,50100.0
2006-06-05 14:45:00,41.84,42.02,41.8,41.93,45800.0,26.1856,26.2982,26.1605,26.2419,45800.0
2006-06-05 14:50:00,41.91,41.92,41.83,41.89,25800.0,26.2294,26.2356,26.1793,26.2168,25800.0
2006-06-05 14:55:00,41.89,41.92,41.82,41.85,24500.0,26.2168,26.2356,26.173,26.1918,24500.0
2006-06-05 15:00:00,41.85,41.85,41.72,41.74,37100.0,26.1918,26.1918,26.1105,26.123,37100.0
2006-06-05 15:05:00,41.73,41.75,41.63,41.69,31400.0,26.1167,26.1292,26.0541,26.0917,31400.0
2006-06-05 15:10:00,41.7,41.7,41.52,41.53,97100.0,26.0979,26.0979,25.9853,25.9915,97100.0
2006-06-05 15:15:00,41.53,41.56,41.5,41.55,87400.0,25.9915,26.0103,25.9728,26.0041,87400.0
2006-06-05 15:20:00,41.54,41.67,41.5,41.56,69600.0,25.9978,26.0792,25.9728,26.0103,69600.0
2006-06-05 15:25:00,41.57,41.58,41.5,41.51,46600.0,26.0166,26.0228,25.9728,25.979,46600.0
2006-06-05 15:30:00,41.5,41.57,41.47,41.47,94000.0,25.9728,26.0166,25.954,25.954,94000.0
2006-06-05 15:35:00,41.47,41.58,41.46,41.56,110500.0,25.954,26.0228,25.9477,26.0103,110500.0
2006-06-05 15:40:00,41.56,41.56,41.44,41.44,89100.0,26.0103,26.0103,25.9352,25.9352,89100.0
2006-06-05 15:45:00,41.44,41.47,41.36,41.38,94000.0,25.9352,25.954,25.8851,25.8977,94000.0
2006-06-05 15:50:00,41.38,41.51,41.38,41.5,93900.0,25.8977,25.979,25.8977,25.9728,93900.0
2006-06-05 15:55:00,41.5,41.5,41.4,41.5,126500.0,25.9728,25.9728,25.9102,25.9728,126500.0
2006-06-06 09:30:00,41.75,42.03,41.74,41.93,140300.0,26.1292,26.3045,26.123,26.2419,140300.0
2006-06-06 09:35:00,41.85,41.85,41.55,41.76,65200.0,26.1918,26.1918,26.0041,26.1355,65200.0
2006-06-06 09:40:00,41.74,41.75,41.56,41.7,74800.0,26.123,26.1292,26.0103,26.0979,74800.0
2006-06-06 09:45:00,41.68,41.68,41.24,41.25,74100.0,26.0854,26.0854,25.81,25.8163,74100.0
2006-06-06 09:50:00,41.24,41.45,41.13,41.3,86700.0,25.81,25.9415,25.7412,25.8476,86700.0
2006-06-06 09:55:00,41.31,41.45,41.25,41.25,45900.0,25.8539,25.9415,25.8163,25.8163,45900.0
2006-06-06 10:00:00,41.24,41.51,41.24,41.35,61100.0,25.81,25.979,25.81,25.8789,61100.0
2006-06-06 10:05:00,41.36,41.39,41.11,41.23,62600.0,25.8851,25.9039,25.7287,25.8038,62600.0
2006-06-06 10:10:00,41.24,41.26,41.15,41.17,35300.0,25.81,25.8226,25.7537,25.7662,35300.0
2006-06-06 10:15:00,41.26,41.5,41.23,41.4,45200.0,25.8226,25.9728,25.8038,25.9102,45200.0
2006-06-06 10:20:00,41.41,41.5,41.36,41.47,53900.0,25.9164,25.9728,25.8851,25.954,53900.0
2006-06-06 10:25:00,41.46,41.46,41.3,41.39,40100.0,25.9477,25.9477,25.8476,25.9039,40100.0
2006-06-06 10:30:00,41.38,41.5,41.32,41.41,38400.0,25.8977,25.9728,25.8601,25.9164,38400.0
2006-06-06 10:35:00,41.4,41.44,41.25,41.31,32400.0,25.9102,25.9352,25.8163,25.8539,32400.0
2006-06-06 10:40:00,41.32,41.46,41.29,41.43,29800.0,25.8601,25.9477,25.8413,25.929,29800.0
2006-06-06 10:45:00,41.42,41.44,41.21,41.23,30500.0,25.9227,25.9352,25.7913,25.8038,30500.0
2006-06-06 10:50:00,41.23,41.35,41.23,41.27,23700.0,25.8038,25.8789,25.8038,25.8288,23700.0
2006-06-06 10:55:00,41.26,41.27,41.14,41.15,28000.0,25.8226,25.8288,25.7475,25.7537,28000.0
2006-06-06 11:00:00,41.15,41.27,41.11,41.16,48100.0,25.7537,25.8288,25.7287,25.76,48100.0
2006-06-06 11:05:00,41.14,41.15,41.0,41.05,73200.0,25.7475,25.7537,25.6598,25.6911,73200.0
2006-06-06 11:10:00,41.05,41.05,40.86,40.93,116600.0,25.6911,25.6911,25.5722,25.616,116600.0
2006-06-06 11:15:00,40.92,41.13,40.91,41.07,61800.0,25.6098,25.7412,25.6035,25.7037,61800.0
2006-06-06 11:20:00,41.05,41.13,41.03,41.11,26000.0,25.6911,25.7412,25.6786,25.7287,26000.0
2006-06-06 11:25:00,41.11,41.11,40.84,40.84,38500.0,25.7287,25.7287,25.5597,25.5597,38500.0
2006-06-06 11:30:00,40.85,40.97,40.84,40.89,40800.0,25.566,25.6411,25.5597,25.591,40800.0
2006-06-06 11:35:00,40.89,40.96,40.8,40.81,44200.0,25.591,25.6348,25.5347,25.5409,44200.0
2006-06-06 11:40:00,40.8,40.8,40.6,40.6,71100.0,25.5347,25.5347,25.4095,25.4095,71100.0
2006-06-06 11:45:00,40.6,40.64,40.38,40.5,147300.0,25.4095,25.4345,25.2718,25.3469,147300.0
2006-06-06 11:50:00,40.5,40.56,40.25,40.37,110000.0,25.3469,25.3845,25.1905,25.2656,110000.0
2006-06-06 11:55:00,40.36,40.49,40.31,40.45,79400.0,25.2593,25.3407,25.228,25.3156,79400.0
2006-06-06 12:00:00,40.44,40.56,40.4,40.53,56600.0,25.3094,25.3845,25.2843,25.3657,56600.0
2006-06-06 12:05:00,40.53,40.62,40.51,40.62,52100.0,25.3657,25.422,25.3532,25.422,52100.0
2006-06-06 12:10:00,40.62,40.78,40.62,40.78,79700.0,25.422,25.5222,25.422,25.5222,79700.0
2006-06-06 12:15:00,40.79,41.19,40.77,41.14,117400.0,25.5284,25.7788,25.5159,25.7475,117400.0
2006-06-06 12:20:00,41.11,41.14,40.87,40.94,70100.0,25.7287,25.7475,25.5785,25.6223,70100.0
2006-06-06 12:25:00,40.93,40.96,40.88,40.91,13700.0,25.616,25.6348,25.5847,25.6035,13700.0
2006-06-06 12:30:00,40.9,41.17,40.88,41.17,40500.0,25.5973,25.7662,25.5847,25.7662,40500.0
2006-06-06 12:35:00,41.17,41.25,41.09,41.22,56600.0,25.7662,25.8163,25.7162,25.7975,56600.0
2006-06-06 12:40:00,41.22,41.41,41.21,41.3,49100.0,25.7975,25.9164,25.7913,25.8476,49100.0
2006-06-06 12:45:00,41.3,41.51,41.29,41.46,89700.0,25.8476,25.979,25.8413,25.9477,89700.0
2006-06-06 12:50:00,41.45,41.57,41.41,41.5,50500.0,25.9415,26.0166,25.9164,25.9728,50500.0
2006-06-06 12:55:00,41.5,41.79,41.49,41.69,73100.0,25.9728,26.1543,25.9665,26.0917,73100.0
2006-06-06 13:00:00,41.67,41.75,41.6,41.63,52000.0,26.0792,26.1292,26.0354,26.0541,52000.0
2006-06-06 13:05:00,41.65,41.74,41.64,41.68,47700.0,26.0666,26.123,26.0604,26.0854,47700.0
2006-06-06 13:10:00,41.7,41.72,41.6,41.62,47000.0,26.0979,26.1105,26.0354,26.0479,47000.0
2006-06-06 13:15:00,41.64,41.69,41.48,41.66,43100.0,26.0604,26.0917,25.9602,26.0729,43100.0
2006-06-06 13:20:00,41.66,41.74,41.6,41.72,27500.0,26.0729,26.123,26.0354,26.1105,27500.0
2006-06-06 13:25:00,41.71,41.73,41.59,41.64,27800.0,26.1042,26.1167,26.0291,26.0604,27800.0
2006-06-06 13:30:00,41.65,41.67,41.63,41.66,27100.0,26.0666,26.0792,26.0541,26.0729,27100.0
2006-06-06 13:35:00,41.66,41.66,41.56,41.56,37100.0,26.0729,26.0729,26.0103,26.0103,37100.0
2006-06-06 13:40:00,41.55,41.55,41.39,41.45,27900.0,26.0041,26.0041,25.9039,25.9415,27900.0
2006-06-06 13:45:00,41.45,41.52,41.39,41.5,30500.0,25.9415,25.9853,25.9039,25.9728,30500.0
2006-06-06 13:50:00,41.5,41.59,41.48,41.54,20900.0,25.9728,26.0291,25.9602,25.9978,20900.0
2006-06-06 13:55:00,41.56,41.69,41.56,41.63,36000.0,26.0103,26.0917,26.0103,26.0541,36000.0
2006-06-06 14:00:00,41.61,41.62,41.47,41.51,40300.0,26.0416,26.0479,25.954,25.979,40300.0
2006-06-06 14:05:00,41.51,41.59,41.44,41.45,31300.0,25.979,26.0291,25.9352,25.9415,31300.0
2006-06-06 14:10:00,41.46,41.55,41.43,41.5,33900.0,25.9477,26.0041,25.929,25.9728,33900.0
2006-06-06 14:15:00,41.51,41.58,41.41,41.47,45700.0,25.979,26.0228,25.9164,25.954,45700.0
2006-06-06 14:20:00,41.47,41.51,41.44,41.47,19300.0,25.954,25.979,25.9352,25.954,19300.0
2006-06-06 14:25:00,41.47,41.62,41.44,41.52,39200.0,25.954,26.0479,25.9352,25.9853,39200.0
2006-06-06 14:30:00,41.51,41.7,41.51,41.59,25700.0,25.979,26.0979,25.979,26.0291,25700.0
2006-06-06 14:35:00,41.59,41.7,41.58,41.69,23600.0,26.0291,26.0979,26.0228,26.0917,23600.0
2006-06-06 14:40:00,41.67,41.7,41.57,41.62,45900.0,26.0792,26.0979,26.0166,26.0479,45900.0
2006-06-06 14:45:00,41.63,41.68,41.53,41.62,35100.0,26.0541,26.0854,25.9915,26.0479,35100.0
2006-06-06 14:50:00,41.6,41.62,41.38,41.44,36800.0,26.0354,26.0479,25.8977,25.9352,36800.0
2006-06-06 14:55:00,41.44,41.52,41.43,41.47,29900.0,25.9352,25.9853,25.929,25.954,29900.0
2006-06-06 15:00:00,41.47,41.55,41.4,41.53,38000.0,25.954,26.0041,25.9102,25.9915,38000.0
2006-06-06 15:05:00,41.53,41.59,41.52,41.58,31300.0,25.9915,26.0291,25.9853,26.0228,31300.0
2006-06-06 15:10:00,41.57,41.66,41.52,41.66,37300.0,26.0166,26.0729,25.9853,26.0729,37300.0
2006-06-06 15:15:00,41.67,41.74,41.5,41.5,46000.0,26.0792,26.123,25.9728,25.9728,46000.0
2006-06-06 15:20:00,41.5,41.6,41.48,41.53,38100.0,25.9728,26.0354,25.9602,25.9915,38100.0
2006-06-06 15:25:00,41.52,41.59,41.52,41.59,17600.0,25.9853,26.0291,25.9853,26.0291,17600.0
2006-06-06 15:30:00,41.59,41.62,41.54,41.61,42800.0,26.0291,26.0479,25.9978,26.0416,42800.0
2006-06-06 15:35:00,41.62,41.79,41.62,41.7,78000.0,26.0479,26.1543,26.0479,26.0979,78000.0
2006-06-06 15:40:00,41.71,42.05,41.71,41.9,129000.0,26.1042,26.317,26.1042,26.2231,129000.0
2006-06-06 15:45:00,41.9,41.91,41.73,41.74,71800.0,26.2231,26.2294,26.1167,26.123,71800.0
2006-06-06 15:50:00,41.73,41.83,41.7,41.82,72200.0,26.1167,26.1793,26.0979,26.173,72200.0
2006-06-06 15:55:00,41.83,41.93,41.8,41.83,111100.0,26.1793,26.2419,26.1605,26.1793,111100.0
2006-06-07 09:30:00,41.84,42.0,41.64,41.75,92000.0,26.1856,26.2857,26.0604,26.1292,92000.0
2006-06-07 09:35:00,41.73,41.73,41.37,41.47,32000.0,26.1167,26.1167,25.8914,25.954,32000.0
2006-06-07 09:40:00,41.49,41.64,41.35,41.42,46700.0,25.9665,26.0604,25.8789,25.9227,46700.0
2006-06-07 09:45:00,41.41,41.47,41.25,41.36,56400.0,25.9164,25.954,25.8163,25.8851,56400.0
2006-06-07 09:50:00,41.36,41.59,41.33,41.48,27400.0,25.8851,26.0291,25.8664,25.9602,27400.0
2006-06-07 09:55:00,41.47,41.49,41.37,41.48,35800.0,25.954,25.9665,25.8914,25.9602,35800.0
2006-06-07 10:00:00,41.47,41.74,41.47,41.71,42100.0,25.954,26.123,25.954,26.1042,42100.0
2006-06-07 10:05:00,41.71,42.01,41.71,41.96,80900.0,26.1042,26.2919,26.1042,26.2607,80900.0
2006-06-07 10:10:00,41.94,42.1,41.91,42.01,100400.0,26.2481,26.3483,26.2294,26.2919,100400.0
2006-06-07 10:15:00,42.02,42.1,41.84,42.08,66100.0,26.2982,26.3483,26.1856,26.3358,66100.0
2006-06-07 10:20:00,42.09,42.3,42.05,42.23,108900.0,26.342,26.4734,26.317,26.4296,108900.0
2006-06-07 10:25:00,42.17,42.18,42.0,42.0,68000.0,26.3921,26.3983,26.2857,26.2857,68000.0
2006-06-07 10:30:00,42.0,42.15,41.98,42.05,73000.0,26.2857,26.3796,26.2732,26.317,73000.0
2006-06-07 10:35:00,42.02,42.16,42.0,42.13,39200.0,26.2982,26.3858,26.2857,26.3671,39200.0
2006-06-07 10:40:00,42.14,42.14,42.05,42.12,30800.0,26.3733,26.3733,26.317,26.3608,30800.0
2006-06-07 10:45:00,42.11,42.11,42.0,42.01,74300.0,26.3545,26.3545,26.2857,26.2919,74300.0
2006-06-07 10:50:00,42.0,42.02,41.87,41.9,90600.0,26.2857,26.2982,26.2043,26.2231,90600.0
2006-06-07 10:55:00,41.9,41.92,41.69,41.69,67600.0,26.2231,26.2356,26.0917,26.0917,67600.0
2006-06-07 11:00:00,41.69,41.79,41.61,41.75,108400.0,26.0917,26.1543,26.0416,26.1292,108400.0
2006-06-07 11:05:00,41.75,41.76,41.59,41.64,29600.0,26.1292,26.1355,26.0291,26.0604,29600.0
2006-06-07 11:10:00,41.63,41.75,41.59,41.74,33200.0,26.0541,26.1292,26.0291,26.123,33200.0
2006-06-07 11:15:00,41.75,41.83,41.72,41.72,32200.0,26.1292,26.1793,26.1105,26.1105,32200.0
2006-06-07 11:20:00,41.72,41.83,41.71,41.82,39600.0,26.1105,26.1793,26.1042,26.173,39600.0
2006-06-07 11:25:00,41.83,41.83,41.78,41.78,49600.0,26.1793,26.1793,26.148,26.148,49600.0
2006-06-07 11:30:00,41.76,41.79,41.69,41.75,43100.0,26.1355,26.1543,26.0917,26.1292,43100.0
2006-06-07 11:35:00,41.75,42.02,41.75,41.98,35200.0,26.1292,26.2982,26.1292,26.2732,35200.0
2006-06-07 11:40:00,41.98,42.02,41.94,41.95,56200.0,26.2732,26.2982,26.2481,26.2544,56200.0
2006-06-07 11:45:00,41.95,41.95,41.79,41.81,38200.0,26.2544,26.2544,26.1543,26.1668,38200.0
2006-06-07 11:50:00,41.8,41.87,41.8,41.87,15400.0,26.1605,26.2043,26.1605,26.2043,15400.0
2006-06-07 11:55:00,41.87,42.0,41.86,42.0,30900.0,26.2043,26.2857,26.1981,26.2857,30900.0
2006-06-07 12:00:00,42.0,42.06,41.98,42.06,40900.0,26.2857,26.3232,26.2732,26.3232,40900.0
2006-06-07 12:05:00,42.06,42.13,42.04,42.13,36900.0,26.3232,26.3671,26.3107,26.3671,36900.0
2006-06-07 12:10:00,42.12,42.12,42.06,42.1,21800.0,26.3608,26.3608,26.3232,26.3483,21800.0
2006-06-07 12:15:00,42.1,42.13,42.08,42.1,30700.0,26.3483,26.3671,26.3358,26.3483,30700.0
2006-06-07 12:20:00,42.09,42.13,42.09,42.09,17600.0,26.342,26.3671,26.342,26.342,17600.0
2006-06-07 12:25:00,42.1,42.15,42.09,42.15,20000.0,26.3483,26.3796,26.342,26.3796,20000.0
2006-06-07 12:30:00,42.15,42.2,42.12,42.15,28800.0,26.3796,26.4109,26.3608,26.3796,28800.0
2006-06-07 12:35:00,42.14,42.17,42.14,42.16,19700.0,26.3733,26.3921,26.3733,26.3858,19700.0
2006-06-07 12:40:00,42.16,42.18,42.15,42.18,15200.0,26.3858,26.3983,26.3796,26.3983,15200.0
2006-06-07 12:45:00,42.17,42.24,42.16,42.23,40000.0,26.3921,26.4359,26.3858,26.4296,40000.0
2006-06-07 12:50:00,42.23,42.34,42.11,42.34,58400.0,26.4296,26.4985,26.3545,26.4985,58400.0
2006-06-07 12:55:00,42.33,42.47,42.33,42.41,100600.0,26.4922,26.5798,26.4922,26.5423,100600.0
2006-06-07 13:00:00,42.42,42.42,42.31,42.4,43600.0,26.5485,26.5485,26.4797,26.536,43600.0
2006-06-07 13:05:00,42.39,42.44,42.38,42.42,24800.0,26.5298,26.5611,26.5235,26.5485,24800.0
2006-06-07 13:10:00,42.42,42.43,42.34,42.34,27400.0,26.5485,26.5548,26.4985,26.4985,27400.0
2006-06-07 13:15:00,42.36,42.38,42.34,42.35,29100.0,26.511,26.5235,26.4985,26.5047,29100.0
2006-06-07 13:20:00,42.35,42.35,42.29,42.31,29400.0,26.5047,26.5047,26.4672,26.4797,29400.0
2006-06-07 13:25:00,42.32,42.35,42.28,42.28,25300.0,26.486,26.5047,26.4609,26.4609,25300.0
2006-06-07 13:30:00,42.29,42.29,42.22,42.27,29400.0,26.4672,26.4672,26.4234,26.4547,29400.0
2006-06-07 13:35:00,42.27,42.31,42.13,42.18,36600.0,26.4547,26.4797,26.3671,26.3983,36600.0
2006-06-07 13:40:00,42.19,42.19,42.13,42.15,21900.0,26.4046,26.4046,26.3671,26.3796,21900.0
2006-06-07 13:45:00,42.13,42.16,42.1,42.13,42900.0,26.3671,26.3858,26.3483,26.3671,42900.0
2006-06-07 13:50:00,42.13,42.19,42.11,42.15,37700.0,26.3671,26.4046,26.3545,26.3796,37700.0
2006-06-07 13:55:00,42.16,42.21,42.13,42.17,36500.0,26.3858,26.4171,26.3671,26.3921,36500.0
2006-06-07 14:00:00,42.16,42.18,42.08,42.09,55100.0,26.3858,26.3983,26.3358,26.342,55100.0
2006-06-07 14:05:00,42.09,42.11,42.08,42.09,53200.0,26.342,26.3545,26.3358,26.342,53200.0
2006-06-07 14:10:00,42.09,42.09,42.01,42.04,127300.0,26.342,26.342,26.2919,26.3107,127300.0
2006-06-07 14:15:00,42.03,42.04,41.98,41.99,79700.0,26.3045,26.3107,26.2732,26.2794,79700.0
2006-06-07 14:20:00,41.98,41.99,41.94,41.96,56000.0,26.2732,26.2794,26.2481,26.2607,56000.0
2006-06-07 14:25:00,41.96,42.16,41.96,42.12,83700.0,26.2607,26.3858,26.2607,26.3608,83700.0
2006-06-07 14:30:00,42.11,42.15,42.11,42.15,37100.0,26.3545,26.3796,26.3545,26.3796,37100.0
2006-06-07 14:35:00,42.16,42.28,42.12,42.14,52800.0,26.3858,26.4609,26.3608,26.3733,52800.0
2006-06-07 14:40:00,42.13,42.23,42.11,42.22,32600.0,26.3671,26.4296,26.3545,26.4234,32600.0
2006-06-07 14:45:00,42.21,42.23,42.17,42.18,46400.0,26.4171,26.4296,26.3921,26.3983,46400.0
2006-06-07 14:50:00,42.18,42.18,42.13,42.17,49300.0,26.3983,26.3983,26.3671,26.3921,49300.0
2006-06-07 14:55:00,42.16,42.28,42.15,42.28,54300.0,26.3858,26.4609,26.3796,26.4609,54300.0
2006-06-07 15:00:00,42.28,42.31,42.26,42.29,40000.0,26.4609,26.4797,26.4484,26.4672,40000.0
2006-06-07 15:05:00,42.29,42.29,42.23,42.24,50700.0,26.4672,26.4672,26.4296,26.4359,50700.0
2006-06-07 15:10:00,42.23,42.24,42.05,42.05,87600.0,26.4296,26.4359,26.317,26.317,87600.0
2006-06-07 15:15:00,42.06,42.06,41.92,41.92,93100.0,26.3232,26.3232,26.2356,26.2356,93100.0
2006-06-07 15:20:00,41.92,42.18,41.91,42.0,173500.0,26.2356,26.3983,26.2294,26.2857,173500.0
2006-06-07 15:25:00,41.98,41.99,41.81,41.81,123900.0,26.2732,26.2794,26.1668,26.1668,123900.0
2006-06-07 15:30:00,41.81,41.81,41.71,41.73,68200.0,26.1668,26.1668,26.1042,26.1167,68200.0
2006-06-07 15:35:00,41.74,41.9,41.73,41.81,52100.0,26.123,26.2231,26.1167,26.1668,52100.0
2006-06-07 15:40:00,41.82,41.92,41.82,41.85,47500.0,26.173,26.2356,26.173,26.1918,47500.0
2006-06-07 15:45:00,41.83,41.85,41.56,41.56,95300.0,26.1793,26.1918,26.0103,26.0103,95300.0
2006-06-07 15:50:00,41.51,41.65,41.51,41.58,134800.0,25.979,26.0666,25.979,26.0228,134800.0
2006-06-07 15:55:00,41.57,41.64,41.54,41.56,117300.0,26.0166,26.0604,25.9978,26.0103,117300.0
2006-06-08 09:30:00,41.45,41.45,40.75,40.9,179900.0,25.9415,25.9415,25.5034,25.5973,179900.0
2006-06-08 09:35:00,40.9,40.91,40.77,40.78,78300.0,25.5973,25.6035,25.5159,25.5222,78300.0
2006-06-08 09:40:00,40.78,40.8,40.6,40.67,130300.0,25.5222,25.5347,25.4095,25.4533,130300.0
2006-06-08 09:45:00,40.69,40.89,40.65,40.76,130400.0,25.4658,25.591,25.4408,25.5096,130400.0
2006-06-08 09:50:00,40.78,40.94,40.78,40.93,109400.0,25.5222,25.6223,25.5222,25.616,109400.0
2006-06-08 09:55:00,40.94,40.98,40.85,40.86,124900.0,25.6223,25.6473,25.566,25.5722,124900.0
2006-06-08 10:00:00,40.86,41.05,40.8,40.83,164600.0,25.5722,25.6911,25.5347,25.5534,164600.0
2006-06-08 10:05:00,40.82,40.92,40.8,40.88,92800.0,25.5472,25.6098,25.5347,25.5847,92800.0
2006-06-08 10:10:00,40.88,40.93,40.85,40.87,63500.0,25.5847,25.616,25.566,25.5785,63500.0
2006-06-08 10:15:00,40.86,40.87,40.6,40.6,87200.0,25.5722,25.5785,25.4095,25.4095,87200.0
2006-06-08 10:20:00,40.6,40.6,40.29,40.29,173600.0,25.4095,25.4095,25.2155,25.2155,173600.0
2006-06-08 10:25:00,40.3,40.33,40.05,40.08,209600.0,25.2217,25.2405,25.0653,25.0841,209600.0
2006-06-08 10:30:00,40.08,40.22,40.05,40.06,185600.0,25.0841,25.1717,25.0653,25.0715,185600.0
2006-06-08 10:35:00,40.05,40.1,39.9,39.9,326300.0,25.0653,25.0966,24.9714,24.9714,326300.0
2006-06-08 10:40:00,39.89,39.9,39.58,39.83,219600.0,24.9651,24.9714,24.7711,24.9276,219600.0
2006-06-08 10:45:00,39.82,40.0,39.79,39.92,142000.0,24.9213,25.034,24.9026,24.9839,142000.0
2006-06-08 10:50:00,39.93,39.94,39.63,39.66,93700.0,24.9902,24.9964,24.8024,24.8212,93700.0
2006-06-08 10:55:00,39.66,39.92,39.62,39.91,73200.0,24.8212,24.9839,24.7962,24.9777,73200.0
2006-06-08 11:00:00,39.9,40.1,39.82,40.07,201000.0,24.9714,25.0966,24.9213,25.0778,201000.0
2006-06-08 11:05:00,40.06,40.09,39.7,40.08,167000.0,25.0715,25.0903,24.8462,25.0841,167000.0
2006-06-08 11:10:00,40.07,40.11,39.85,39.86,90200.0,25.0778,25.1028,24.9401,24.9464,90200.0
2006-06-08 11:15:00,39.86,39.87,39.15,39.21,173000.0,24.9464,24.9526,24.502,24.5396,173000.0
2006-06-08 11:20:00,39.18,39.19,38.69,38.81,316800.0,24.5208,24.5271,24.2141,24.2892,316800.0
2006-06-08 11:25:00,38.78,39.34,38.76,39.2,163900.0,24.2705,24.6209,24.2579,24.5333,163900.0
2006-06-08 11:30:00,39.2,39.21,38.76,38.97,127400.0,24.5333,24.5396,24.2579,24.3894,127400.0
2006-06-08 11:35:00,38.97,39.25,38.75,39.17,205000.0,24.3894,24.5646,24.2517,24.5145,205000.0
2006-06-08 11:40:00,39.17,39.23,39.09,39.16,170800.0,24.5145,24.5521,24.4645,24.5083,170800.0
2006-06-08 11:45:00,39.15,39.17,38.65,38.66,91400.0,24.502,24.5145,24.1891,24.1954,91400.0
2006-06-08 11:50:00,38.66,38.7,38.39,38.43,324000.0,24.1954,24.2204,24.0264,24.0514,324000.0
2006-06-08 11:55:00,38.44,38.7,38.31,38.67,178100.0,24.0577,24.2204,23.9763,24.2016,178100.0
2006-06-08 12:00:00,38.65,38.85,38.62,38.8,165900.0,24.1891,24.3143,24.1703,24.283,165900.0
2006-06-08 12:05:00,38.81,38.83,38.65,38.75,175000.0,24.2892,24.3017,24.1891,24.2517,175000.0
2006-06-08 12:10:00,38.77,39.1,38.75,39.05,223100.0,24.2642,24.4707,24.2517,24.4394,223100.0
2006-06-08 12:15:00,39.06,39.5,39.05,39.21,173100.0,24.4457,24.7211,24.4394,24.5396,173100.0
2006-06-08 12:20:00,39.21,39.21,39.12,39.17,119900.0,24.5396,24.5396,24.4832,24.5145,119900.0
2006-06-08 12:25:00,39.15,39.16,39.1,39.12,102500.0,24.502,24.5083,24.4707,24.4832,102500.0
2006-06-08 12:30:00,39.12,39.14,39.07,39.07,129900.0,24.4832,24.4958,24.452,24.452,129900.0
2006-06-08 12:35:00,39.02,39.11,38.99,39.08,146500.0,24.4207,24.477,24.4019,24.4582,146500.0
2006-06-08 12:40:00,39.08,39.1,38.99,39.05,123200.0,24.4582,24.4707,24.4019,24.4394,123200.0
2006-06-08 12:45:00,39.06,39.11,39.0,39.08,88600.0,24.4457,24.477,24.4081,24.4582,88600.0
2006-06-08 12:50:00,39.09,39.26,39.08,39.2,170100.0,24.4645,24.5709,24.4582,24.5333,170100.0
2006-06-08 12:55:00,39.21,39.25,39.05,39.07,111300.0,24.5396,24.5646,24.4394,24.452,111300.0
2006-06-08 13:00:00,39.08,39.1,38.99,38.99,56300.0,24.4582,24.4707,24.4019,24.4019,56300.0
2006-06-08 13:05:00,38.98,39.01,38.84,38.88,58900.0,24.3956,24.4144,24.308,24.333,58900.0
2006-06-08 13:10:00,38.87,38.91,38.81,38.91,40000.0,24.3268,24.3518,24.2892,24.3518,40000.0
2006-06-08 13:15:00,38.91,38.96,38.7,38.77,95000.0,24.3518,24.3831,24.2204,24.2642,95000.0
2006-06-08 13:20:00,38.78,38.79,38.64,38.75,98500.0,24.2705,24.2767,24.1828,24.2517,98500.0
2006-06-08 13:25:00,38.75,38.76,38.62,38.64,69300.0,24.2517,24.2579,24.1703,24.1828,69300.0
2006-06-08 13:30:00,38.65,38.73,38.64,38.7,103600.0,24.1891,24.2392,24.1828,24.2204,103600.0
2006-06-08 13:35:00,38.7,38.83,38.65,38.82,122300.0,24.2204,24.3017,24.1891,24.2955,122300.0
2006-06-08 13:40:00,38.84,39.04,38.84,39.04,179200.0,24.308,24.4332,24.308,24.4332,179200.0
2006-06-08 13:45:00,39.02,39.05,38.98,39.03,99500.0,24.4207,24.4394,24.3956,24.4269,99500.0
2006-06-08 13:50:00,39.03,39.09,38.99,39.07,103800.0,24.4269,24.4645,24.4019,24.452,103800.0
2006-06-08 13:55:00,39.07,39.24,38.99,39.11,169400.0,24.452,24.5583,24.4019,24.477,169400.0
2006-06-08 14:00:00,39.13,39.15,39.0,39.01,106000.0,24.4895,24.502,24.4081,24.4144,106000.0
2006-06-08 14:05:00,39.01,39.05,38.95,39.03,79400.0,24.4144,24.4394,24.3768,24.4269,79400.0
2006-06-08 14:10:00,39.02,39.03,38.8,38.87,104300.0,24.4207,24.4269,24.283,24.3268,104300.0
2006-06-08 14:15:00,38.86,38.95,38.71,38.95,137200.0,24.3205,24.3768,24.2266,24.3768,137200.0
2006-06-08 14:20:00,38.92,39.08,38.92,38.98,97300.0,24.3581,24.4582,24.3581,24.3956,97300.0
2006-06-08 14:25:00,38.99,39.07,38.99,39.05,80700.0,24.4019,24.452,24.4019,24.4394,80700.0
2006-06-08 14:30:00,39.05,39.06,38.94,39.02,67900.0,24.4394,24.4457,24.3706,24.4207,67900.0
2006-06-08 14:35:00,38.99,39.41,38.99,39.37,142700.0,24.4019,24.6647,24.4019,24.6397,142700.0
2006-06-08 14:40:00,39.37,39.41,39.2,39.24,181600.0,24.6397,24.6647,24.5333,24.5583,181600.0
2006-06-08 14:45:00,39.23,39.46,39.23,39.24,132600.0,24.5521,24.696,24.5521,24.5583,132600.0
2006-06-08 14:50:00,39.23,39.3,39.19,39.3,98200.0,24.5521,24.5959,24.5271,24.5959,98200.0
2006-06-08 14:55:00,39.29,39.32,39.15,39.25,67700.0,24.5896,24.6084,24.502,24.5646,67700.0
2006-06-08 15:00:00,39.24,39.38,39.22,39.26,114900.0,24.5583,24.646,24.5458,24.5709,114900.0
2006-06-08 15:05:00,39.26,39.37,39.26,39.31,58400.0,24.5709,24.6397,24.5709,24.6022,58400.0
2006-06-08 15:10:00,39.33,39.71,39.33,39.47,168900.0,24.6147,24.8525,24.6147,24.7023,168900.0
2006-06-08 15:15:00,39.46,39.62,39.46,39.58,99200.0,24.696,24.7962,24.696,24.7711,99200.0
2006-06-08 15:20:00,39.6,39.68,39.38,39.53,115400.0,24.7837,24.8337,24.646,24.7398,115400.0
2006-06-08 15:25:00,39.53,39.65,39.52,39.65,72300.0,24.7398,24.8149,24.7336,24.8149,72300.0
2006-06-08 15:30:00,39.64,39.68,39.58,39.66,135300.0,24.8087,24.8337,24.7711,24.8212,135300.0
2006-06-08 15:35:00,39.66,39.76,39.62,39.72,112800.0,24.8212,24.8838,24.7962,24.8588,112800.0
2006-06-08 15:40:00,39.72,39.8,39.71,39.78,139300.0,24.8588,24.9088,24.8525,24.8963,139300.0
2006-06-08 15:45:00,39.78,39.8,39.65,39.7,113200.0,24.8963,24.9088,24.8149,24.8462,113200.0
2006-06-08 15:50:00,39.72,39.92,39.72,39.92,303800.0,24.8588,24.9839,24.8588,24.9839,303800.0
2006-06-08 15:55:00,39.91,40.05,39.79,40.0,223600.0,24.9777,25.0653,24.9026,25.034,223600.0
2006-06-09 09:30:00,41.2,41.24,41.0,41.04,264100.0,25.785,25.81,25.6598,25.6849,264100.0
2006-06-09 09:35:00,41.03,41.05,40.83,40.95,210200.0,25.6786,25.6911,25.5534,25.6285,210200.0
2006-06-09 09:40:00,40.96,41.2,40.84,41.14,201900.0,25.6348,25.785,25.5597,25.7475,201900.0
2006-06-09 09:45:00,41.16,41.75,41.14,41.57,201700.0,25.76,26.1292,25.7475,26.0166,201700.0
2006-06-09 09:50:00,41.56,41.56,41.2,41.29,148600.0,26.0103,26.0103,25.785,25.8413,148600.0
2006-06-09 09:55:00,41.27,41.32,41.14,41.18,76400.0,25.8288,25.8601,25.7475,25.7725,76400.0
2006-06-09 10:00:00,41.18,41.27,41.02,41.07,137000.0,25.7725,25.8288,25.6724,25.7037,137000.0
2006-06-09 10:05:00,41.06,41.2,41.02,41.19,87500.0,25.6974,25.785,25.6724,25.7788,87500.0
2006-06-09 10:10:00,41.18,41.25,41.07,41.24,110300.0,25.7725,25.8163,25.7037,25.81,110300.0
2006-06-09 10:15:00,41.22,41.58,41.2,41.56,99500.0,25.7975,26.0228,25.785,26.0103,99500.0
2006-06-09 10:20:00,41.59,41.78,41.41,41.73,115100.0,26.0291,26.148,25.9164,26.1167,115100.0
2006-06-09 10:25:00,41.74,41.76,41.44,41.6,95300.0,26.123,26.1355,25.9352,26.0354,95300.0
2006-06-09 10:30:00,41.57,41.64,41.5,41.55,80400.0,26.0166,26.0604,25.9728,26.0041,80400.0
2006-06-09 10:35:00,41.55,41.63,41.5,41.55,57500.0,26.0041,26.0541,25.9728,26.0041,57500.0
2006-06-09 10:40:00,41.59,41.6,41.33,41.34,70400.0,26.0291,26.0354,25.8664,25.8726,70400.0
2006-06-09 10:45:00,41.34,41.51,41.33,41.4,104300.0,25.8726,25.979,25.8664,25.9102,104300.0
2006-06-09 10:50:00,41.38,41.46,41.3,41.3,55300.0,25.8977,25.9477,25.8476,25.8476,55300.0
2006-06-09 10:55:00,41.31,41.4,41.25,41.37,65100.0,25.8539,25.9102,25.8163,25.8914,65100.0
2006-06-09 11:00:00,41.36,41.55,41.31,41.53,97700.0,25.8851,26.0041,25.8539,25.9915,97700.0
2006-06-09 11:05:00,41.52,41.6,41.5,41.51,114200.0,25.9853,26.0354,25.9728,25.979,114200.0
2006-06-09 11:10:00,41.51,41.51,41.4,41.4,68700.0,25.979,25.979,25.9102,25.9102,68700.0
2006-06-09 11:15:00,41.4,41.4,41.31,41.4,74700.0,25.9102,25.9102,25.8539,25.9102,74700.0
2006-06-09 11:20:00,41.41,41.77,41.41,41.77,98000.0,25.9164,26.1417,25.9164,26.1417,98000.0
2006-06-09 11:25:00,41.78,41.78,41.65,41.7,138800.0,26.148,26.148,26.0666,26.0979,138800.0
2006-06-09 11:30:00,41.68,41.75,41.67,41.7,113400.0,26.0854,26.1292,26.0792,26.0979,113400.0
2006-06-09 11:35:00,41.7,41.78,41.68,41.74,73900.0,26.0979,26.148,26.0854,26.123,73900.0
2006-06-09 11:40:00,41.74,41.74,41.58,41.64,51200.0,26.123,26.123,26.0228,26.0604,51200.0
2006-06-09 11:45:00,41.62,41.64,41.41,41.45,67800.0,26.0479,26.0604,25.9164,25.9415,67800.0
2006-06-09 11:50:00,41.45,41.46,41.25,41.27,100200.0,25.9415,25.9477,25.8163,25.8288,100200.0
2006-06-09 11:55:00,41.28,41.34,41.25,41.33,203300.0,25.8351,25.8726,25.8163,25.8664,203300.0
2006-06-09 12:00:00,41.31,41.4,41.27,41.35,76100.0,25.8539,25.9102,25.8288,25.8789,76100.0
2006-06-09 12:05:00,41.32,41.47,41.32,41.41,54300.0,25.8601,25.954,25.8601,25.9164,54300.0
2006-06-09 12:10:00,41.39,41.44,41.38,41.44,43300.0,25.9039,25.9352,25.8977,25.9352,43300.0
2006-06-09 12:15:00,41.43,41.51,41.4,41.5,32300.0,25.929,25.979,25.9102,25.9728,32300.0
2006-06-09 12:20:00,41.49,41.49,41.4,41.4,16200.0,25.9665,25.9665,25.9102,25.9102,16200.0
2006-06-09 12:25:00,41.4,41.41,41.31,41.31,62500.0,25.9102,25.9164,25.8539,25.8539,62500.0
2006-06-09 12:30:00,41.31,41.33,41.3,41.32,45600.0,25.8539,25.8664,25.8476,25.8601,45600.0
2006-06-09 12:35:00,41.32,41.39,41.31,41.36,28900.0,25.8601,25.9039,25.8539,25.8851,28900.0
2006-06-09 12:40:00,41.37,41.37,41.29,41.3,28300.0,25.8914,25.8914,25.8413,25.8476,28300.0
2006-06-09 12:45:00,41.29,41.3,41.23,41.26,69100.0,25.8413,25.8476,25.8038,25.8226,69100.0
2006-06-09 12:50:00,41.28,41.28,41.24,41.27,38700.0,25.8351,25.8351,25.81,25.8288,38700.0
2006-06-09 12:55:00,41.26,41.26,41.05,41.09,68000.0,25.8226,25.8226,25.6911,25.7162,68000.0
2006-06-09 13:00:00,41.09,41.1,41.02,41.04,87000.0,25.7162,25.7224,25.6724,25.6849,87000.0
2006-06-09 13:05:00,41.03,41.06,40.79,40.84,82300.0,25.6786,25.6974,25.5284,25.5597,82300.0
2006-06-09 13:10:00,40.84,41.02,40.81,40.99,107400.0,25.5597,25.6724,25.5409,25.6536,107400.0
2006-06-09 13:15:00,41.0,41.06,40.85,40.86,72200.0,25.6598,25.6974,25.566,25.5722,72200.0
2006-06-09 13:20:00,40.85,40.92,40.77,40.8,113200.0,25.566,25.6098,25.5159,25.5347,113200.0
2006-06-09 13:25:00,40.79,40.94,40.79,40.88,44200.0,25.5284,25.6223,25.5284,25.5847,44200.0
2006-06-09 13:30:00,40.87,40.89,40.81,40.85,74300.0,25.5785,25.591,25.5409,25.566,74300.0
2006-06-09 13:35:00,40.84,40.95,40.84,40.91,131400.0,25.5597,25.6285,25.5597,25.6035,131400.0
2006-06-09 13:40:00,40.9,41.01,40.9,40.94,60700.0,25.5973,25.6661,25.5973,25.6223,60700.0
2006-06-09 13:45:00,40.94,41.12,40.94,41.12,37500.0,25.6223,25.7349,25.6223,25.7349,37500.0
2006-06-09 13:50:00,41.12,41.25,41.11,41.24,34700.0,25.7349,25.8163,25.7287,25.81,34700.0
2006-06-09 13:55:00,41.24,41.24,41.09,41.09,26100.0,25.81,25.81,25.7162,25.7162,26100.0
2006-06-09 14:00:00,41.07,41.2,41.06,41.17,21900.0,25.7037,25.785,25.6974,25.7662,21900.0
2006-06-09 14:05:00,41.17,41.21,41.13,41.2,20100.0,25.7662,25.7913,25.7412,25.785,20100.0
2006-06-09 14:10:00,41.21,41.33,41.19,41.33,46400.0,25.7913,25.8664,25.7788,25.8664,46400.0
2006-06-09 14:15:00,41.32,41.33,41.28,41.33,37900.0,25.8601,25.8664,25.8351,25.8664,37900.0
2006-06-09 14:20:00,41.33,41.46,41.33,41.43,37300.0,25.8664,25.9477,25.8664,25.929,37300.0
2006-06-09 14:25:00,41.42,41.45,41.35,41.45,23100.0,25.9227,25.9415,25.8789,25.9415,23100.0
2006-06-09 14:30:00,41.45,41.45,41.39,41.42,25500.0,25.9415,25.9415,25.9039,25.9227,25500.0
2006-06-09 14:35:00,41.42,41.55,41.37,41.55,29000.0,25.9227,26.0041,25.8914,26.0041,29000.0
2006-06-09 14:40:00,41.55,41.56,41.42,41.5,33500.0,26.0041,26.0103,25.9227,25.9728,33500.0
2006-06-09 14:45:00,41.48,41.65,41.48,41.61,60900.0,25.9602,26.0666,25.9602,26.0416,60900.0
2006-06-09 14:50:00,41.6,41.72,41.59,41.72,59300.0,26.0354,26.1105,26.0291,26.1105,59300.0
2006-06-09 14:55:00,41.72,41.83,41.66,41.69,73800.0,26.1105,26.1793,26.0729,26.0917,73800.0
2006-06-09 15:00:00,41.68,41.71,41.49,41.58,57600.0,26.0854,26.1042,25.9665,26.0228,57600.0
2006-06-09 15:05:00,41.59,41.71,41.53,41.53,44600.0,26.0291,26.1042,25.9915,25.9915,44600.0
2006-06-09 15:10:00,41.52,41.52,41.41,41.45,58000.0,25.9853,25.9853,25.9164,25.9415,58000.0
2006-06-09 15:15:00,41.45,41.52,41.43,41.46,103600.0,25.9415,25.9853,25.929,25.9477,103600.0
2006-06-09 15:20:00,41.46,41.49,41.38,41.39,77300.0,25.9477,25.9665,25.8977,25.9039,77300.0
2006-06-09 15:25:00,41.39,41.39,41.27,41.34,79000.0,25.9039,25.9039,25.8288,25.8726,79000.0
2006-06-09 15:30:00,41.35,41.53,41.32,41.51,100000.0,25.8789,25.9915,25.8601,25.979,100000.0
2006-06-09 15:35:00,41.51,41.54,41.38,41.48,110300.0,25.979,25.9978,25.8977,25.9602,110300.0
2006-06-09 15:40:00,41.49,41.56,41.43,41.55,77600.0,25.9665,26.0103,25.929,26.0041,77600.0
2006-06-09 15:45:00,41.55,41.56,41.48,41.51,71000.0,26.0041,26.0103,25.9602,25.979,71000.0
2006-06-09 15:50:00,41.51,41.52,41.34,41.35,100600.0,25.979,25.9853,25.8726,25.8789,100600.0
2006-06-09 15:55:00,41.35,41.4,41.17,41.2,89200.0,25.8789,25.9102,25.7662,25.785,89200.0
2006-06-12 09:30:00,42.0,42.15,41.9,42.13,193700.0,26.2857,26.3796,26.2231,26.3671,193700.0
2006-06-12 09:35:00,42.12,42.15,41.87,41.9,95900.0,26.3608,26.3796,26.2043,26.2231,95900.0
2006-06-12 09:40:00,41.9,41.94,41.86,41.91,48300.0,26.2231,26.2481,26.1981,26.2294,48300.0
2006-06-12 09:45:00,41.88,41.95,41.87,41.94,85700.0,26.2106,26.2544,26.2043,26.2481,85700.0
2006-06-12 09:50:00,41.93,41.95,41.87,41.89,80000.0,26.2419,26.2544,26.2043,26.2168,80000.0
2006-06-12 09:55:00,41.85,41.95,41.75,41.83,62500.0,26.1918,26.2544,26.1292,26.1793,62500.0
2006-06-12 10:00:00,41.83,41.91,41.71,41.71,38300.0,26.1793,26.2294,26.1042,26.1042,38300.0
2006-06-12 10:05:00,41.71,41.76,41.61,41.63,53500.0,26.1042,26.1355,26.0416,26.0541,53500.0
2006-06-12 10:10:00,41.63,41.64,41.34,41.51,94700.0,26.0541,26.0604,25.8726,25.979,94700.0
2006-06-12 10:15:00,41.55,41.64,41.2,41.25,99500.0,26.0041,26.0604,25.785,25.8163,99500.0
2006-06-12 10:20:00,41.26,41.71,41.26,41.6,82500.0,25.8226,26.1042,25.8226,26.0354,82500.0
2006-06-12 10:25:00,41.62,41.75,41.57,41.6,54000.0,26.0479,26.1292,26.0166,26.0354,54000.0
2006-06-12 10:30:00,41.59,41.85,41.57,41.83,51800.0,26.0291,26.1918,26.0166,26.1793,51800.0
2006-06-12 10:35:00,41.83,41.83,41.7,41.71,39600.0,26.1793,26.1793,26.0979,26.1042,39600.0
2006-06-12 10:40:00,41.75,41.79,41.6,41.6,34200.0,26.1292,26.1543,26.0354,26.0354,34200.0
2006-06-12 10:45:00,41.63,41.7,41.62,41.66,16300.0,26.0541,26.0979,26.0479,26.0729,16300.0
2006-06-12 10:50:00,41.65,41.82,41.6,41.82,43900.0,26.0666,26.173,26.0354,26.173,43900.0
2006-06-12 10:55:00,41.82,41.82,41.66,41.76,26100.0,26.173,26.173,26.0729,26.1355,26100.0
2006-06-12 11:00:00,41.76,41.78,41.63,41.7,62200.0,26.1355,26.148,26.0541,26.0979,62200.0
2006-06-12 11:05:00,41.7,41.83,41.69,41.8,83900.0,26.0979,26.1793,26.0917,26.1605,83900.0
2006-06-12 11:10:00,41.81,41.96,41.75,41.96,53700.0,26.1668,26.2607,26.1292,26.2607,53700.0
2006-06-12 11:15:00,41.93,41.93,41.77,41.79,36500.0,26.2419,26.2419,26.1417,26.1543,36500.0
2006-06-12 11:20:00,41.78,41.8,41.52,41.57,32300.0,26.148,26.1605,25.9853,26.0166,32300.0
2006-06-12 11:25:00,41.57,41.69,41.56,41.66,52000.0,26.0166,26.0917,26.0103,26.0729,52000.0
2006-06-12 11:30:00,41.67,41.96,41.67,41.94,47700.0,26.0792,26.2607,26.0792,26.2481,47700.0
2006-06-12 11:35:00,41.93,41.94,41.83,41.85,46500.0,26.2419,26.2481,26.1793,26.1918,46500.0
2006-06-12 11:40:00,41.88,41.89,41.75,41.76,29900.0,26.2106,26.2168,26.1292,26.1355,29900.0
2006-06-12 11:45:00,41.76,41.81,41.67,41.8,41800.0,26.1355,26.1668,26.0792,26.1605,41800.0
2006-06-12 11:50:00,41.81,41.82,41.7,41.71,42900.0,26.1668,26.173,26.0979,26.1042,42900.0
2006-06-12 11:55:00,41.71,41.76,41.64,41.75,37200.0,26.1042,26.1355,26.0604,26.1292,37200.0
2006-06-12 12:00:00,41.73,41.73,41.61,41.65,45400.0,26.1167,26.1167,26.0416,26.0666,45400.0
2006-06-12 12:05:00,41.61,41.67,41.6,41.66,36000.0,26.0416,26.0792,26.0354,26.0729,36000.0
2006-06-12 12:10:00,41.68,41.69,41.55,41.57,46700.0,26.0854,26.0917,26.0041,26.0166,46700.0
2006-06-12 12:15:00,41.56,41.59,41.46,41.52,26900.0,26.0103,26.0291,25.9477,25.9853,26900.0
2006-06-12 12:20:00,41.51,41.52,41.29,41.34,49500.0,25.979,25.9853,25.8413,25.8726,49500.0
2006-06-12 12:25:00,41.34,41.43,41.33,41.42,40500.0,25.8726,25.929,25.8664,25.9227,40500.0
2006-06-12 12:30:00,41.41,41.43,41.35,41.4,30600.0,25.9164,25.929,25.8789,25.9102,30600.0
2006-06-12 12:35:00,41.4,41.4,41.36,41.36,14400.0,25.9102,25.9102,25.8851,25.8851,14400.0
2006-06-12 12:40:00,41.37,41.42,41.36,41.4,29900.0,25.8914,25.9227,25.8851,25.9102,29900.0
2006-06-12 12:45:00,41.4,41.49,41.4,41.49,36400.0,25.9102,25.9665,25.9102,25.9665,36400.0
2006-06-12 12:50:00,41.46,41.52,41.45,41.51,33500.0,25.9477,25.9853,25.9415,25.979,33500.0
2006-06-12 12:55:00,41.5,41.53,41.41,41.44,34300.0,25.9728,25.9915,25.9164,25.9352,34300.0
2006-06-12 13:00:00,41.44,41.46,41.4,41.46,34600.0,25.9352,25.9477,25.9102,25.9477,34600.0
2006-06-12 13:05:00,41.46,41.57,41.45,41.56,15400.0,25.9477,26.0166,25.9415,26.0103,15400.0
2006-06-12 13:10:00,41.59,41.63,41.47,41.47,17900.0,26.0291,26.0541,25.954,25.954,17900.0
2006-06-12 13:15:00,41.45,41.48,41.36,41.36,8700.0,25.9415,25.9602,25.8851,25.8851,8700.0
2006-06-12 13:20:00,41.35,41.41,41.34,41.36,15700.0,25.8789,25.9164,25.8726,25.8851,15700.0
2006-06-12 13:25:00,41.35,41.42,41.34,41.35,20100.0,25.8789,25.9227,25.8726,25.8789,20100.0
2006-06-12 13:30:00,41.35,41.38,41.31,41.36,16700.0,25.8789,25.8977,25.8539,25.8851,16700.0
2006-06-12 13:35:00,41.36,41.36,41.09,41.12,43200.0,25.8851,25.8851,25.7162,25.7349,43200.0
2006-06-12 13:40:00,41.13,41.28,41.13,41.21,29300.0,25.7412,25.8351,25.7412,25.7913,29300.0
2006-06-12 13:45:00,41.2,41.29,41.2,41.25,15300.0,25.785,25.8413,25.785,25.8163,15300.0
2006-06-12 13:50:00,41.26,41.29,41.2,41.29,24700.0,25.8226,25.8413,25.785,25.8413,24700.0
2006-06-12 13:55:00,41.28,41.41,41.24,41.39,20500.0,25.8351,25.9164,25.81,25.9039,20500.0
2006-06-12 14:00:00,41.4,41.4,41.28,41.28,9800.0,25.9102,25.9102,25.8351,25.8351,9800.0
2006-06-12 14:05:00,41.29,41.29,41.21,41.24,48400.0,25.8413,25.8413,25.7913,25.81,48400.0
2006-06-12 14:10:00,41.23,41.33,41.06,41.1,45200.0,25.8038,25.8664,25.6974,25.7224,45200.0
2006-06-12 14:15:00,41.09,41.1,41.0,41.01,73200.0,25.7162,25.7224,25.6598,25.6661,73200.0
2006-06-12 14:20:00,41.0,41.01,40.9,40.95,111300.0,25.6598,25.6661,25.5973,25.6285,111300.0
2006-06-12 14:25:00,40.95,41.04,40.93,40.98,49500.0,25.6285,25.6849,25.616,25.6473,49500.0
2006-06-12 14:30:00,40.98,41.0,40.96,41.0,82000.0,25.6473,25.6598,25.6348,25.6598,82000.0
2006-06-12 14:35:00,41.0,41.01,40.9,40.91,59600.0,25.6598,25.6661,25.5973,25.6035,59600.0
2006-06-12 14:40:00,40.9,40.95,40.81,40.91,89000.0,25.5973,25.6285,25.5409,25.6035,89000.0
2006-06-12 14:45:00,40.89,40.99,40.85,40.95,55400.0,25.591,25.6536,25.566,25.6285,55400.0
2006-06-12 14:50:00,40.94,41.0,40.89,40.89,53200.0,25.6223,25.6598,25.591,25.591,53200.0
2006-06-12 14:55:00,40.9,40.91,40.82,40.85,31000.0,25.5973,25.6035,25.5472,25.566,31000.0
2006-06-12 15:00:00,40.82,40.87,40.65,40.78,79000.0,25.5472,25.5785,25.4408,25.5222,79000.0
2006-06-12 15:05:00,40.75,40.76,40.6,40.6,73100.0,25.5034,25.5096,25.4095,25.4095,73100.0
2006-06-12 15:10:00,40.6,40.76,40.56,40.67,59200.0,25.4095,25.5096,25.3845,25.4533,59200.0
2006-06-12 15:15:00,40.66,40.66,40.47,40.47,79800.0,25.4471,25.4471,25.3281,25.3281,79800.0
2006-06-12 15:20:00,40.48,40.48,40.18,40.3,145300.0,25.3344,25.3344,25.1466,25.2217,145300.0
2006-06-12 15:25:00,40.26,40.34,40.21,40.28,151000.0,25.1967,25.2468,25.1654,25.2092,151000.0
2006-06-12 15:30:00,40.29,40.31,40.0,40.03,200800.0,25.2155,25.228,25.034,25.0528,200800.0
2006-06-12 15:35:00,40.04,40.18,40.0,40.14,120100.0,25.059,25.1466,25.034,25.1216,120100.0
2006-06-12 15:40:00,40.15,40.15,40.06,40.09,86700.0,25.1279,25.1279,25.0715,25.0903,86700.0
2006-06-12 15:45:00,40.09,40.29,40.09,40.29,79900.0,25.0903,25.2155,25.0903,25.2155,79900.0
2006-06-12 15:50:00,40.33,40.47,40.28,40.36,110300.0,25.2405,25.3281,25.2092,25.2593,110300.0
2006-06-12 15:55:00,40.35,40.36,40.22,40.24,179400.0,25.253,25.2593,25.1717,25.1842,179400.0
2006-06-13 09:30:00,40.0,40.0,39.5,39.51,210200.0,25.034,25.034,24.7211,24.7273,210200.0
2006-06-13 09:35:00,39.5,39.8,39.26,39.64,201600.0,24.7211,24.9088,24.5709,24.8087,201600.0
2006-06-13 09:40:00,39.65,39.8,39.44,39.52,115500.0,24.8149,24.9088,24.6835,24.7336,115500.0
2006-06-13 09:45:00,39.52,39.7,39.51,39.7,153900.0,24.7336,24.8462,24.7273,24.8462,153900.0
2006-06-13 09:50:00,39.7,39.93,39.69,39.75,143500.0,24.8462,24.9902,24.84,24.8775,143500.0
2006-06-13 09:55:00,39.76,39.76,39.55,39.56,116800.0,24.8838,24.8838,24.7524,24.7586,116800.0
2006-06-13 10:00:00,39.57,39.6,39.45,39.49,125300.0,24.7649,24.7837,24.6898,24.7148,125300.0
2006-06-13 10:05:00,39.5,39.5,39.34,39.46,93100.0,24.7211,24.7211,24.6209,24.696,93100.0
2006-06-13 10:10:00,39.41,39.48,39.29,39.29,99000.0,24.6647,24.7085,24.5896,24.5896,99000.0
2006-06-13 10:15:00,39.26,39.4,39.11,39.12,135600.0,24.5709,24.6585,24.477,24.4832,135600.0
2006-06-13 10:20:00,39.13,39.13,38.83,38.9,225500.0,24.4895,24.4895,24.3017,24.3456,225500.0
2006-06-13 10:25:00,38.9,39.35,38.87,39.31,179900.0,24.3456,24.6272,24.3268,24.6022,179900.0
2006-06-13 10:30:00,39.31,39.31,38.9,39.05,114600.0,24.6022,24.6022,24.3456,24.4394,114600.0
2006-06-13 10:35:00,39.05,39.08,38.7,38.71,73100.0,24.4394,24.4582,24.2204,24.2266,73100.0
2006-06-13 10:40:00,38.71,38.75,38.61,38.67,127200.0,24.2266,24.2517,24.1641,24.2016,127200.0
2006-06-13 10:45:00,38.64,38.75,38.55,38.55,81100.0,24.1828,24.2517,24.1265,24.1265,81100.0
2006-06-13 10:50:00,38.56,38.56,38.4,38.49,160800.0,24.1328,24.1328,24.0326,24.089,160800.0
2006-06-13 10:55:00,38.46,38.5,38.36,38.38,122600.0,24.0702,24.0952,24.0076,24.0201,122600.0
2006-06-13 11:00:00,38.36,38.38,38.2,38.22,153500.0,24.0076,24.0201,23.9075,23.92,153500.0
2006-06-13 11:05:00,38.22,38.31,38.14,38.3,153300.0,23.92,23.9763,23.8699,23.97,153300.0
2006-06-13 11:10:00,38.29,38.3,38.11,38.12,106800.0,23.9638,23.97,23.8511,23.8574,106800.0
2006-06-13 11:15:00,38.12,38.12,37.7,37.8,378600.0,23.8574,23.8574,23.5945,23.6571,378600.0
2006-06-13 11:20:00,37.8,37.81,37.51,37.51,302200.0,23.6571,23.6634,23.4756,23.4756,302200.0
2006-06-13 11:25:00,37.52,37.84,37.45,37.76,290100.0,23.4819,23.6822,23.4381,23.6321,290100.0
2006-06-13 11:30:00,37.75,38.08,37.75,37.75,189100.0,23.6258,23.8324,23.6258,23.6258,189100.0
2006-06-13 11:35:00,37.7,37.91,37.64,37.91,187600.0,23.5945,23.726,23.557,23.726,187600.0
2006-06-13 11:40:00,37.93,37.99,37.84,37.91,122500.0,23.7385,23.776,23.6822,23.726,122500.0
2006-06-13 11:45:00,37.91,38.2,37.9,38.2,343800.0,23.726,23.9075,23.7197,23.9075,343800.0
2006-06-13 11:50:00,38.19,38.49,38.17,38.34,189500.0,23.9012,24.089,23.8887,23.9951,189500.0
2006-06-13 11:55:00,38.34,38.5,38.08,38.49,137400.0,23.9951,24.0952,23.8324,24.089,137400.0
2006-06-13 12:00:00,38.38,38.47,38.37,38.38,95300.0,24.0201,24.0764,24.0139,24.0201,95300.0
2006-06-13 12:05:00,38.38,38.45,38.29,38.32,98400.0,24.0201,24.0639,23.9638,23.9826,98400.0
2006-06-13 12:10:00,38.32,38.58,38.31,38.43,77900.0,23.9826,24.1453,23.9763,24.0514,77900.0
2006-06-13 12:15:00,38.4,38.4,38.07,38.18,103300.0,24.0326,24.0326,23.8261,23.8949,103300.0
2006-06-13 12:20:00,38.2,38.23,38.12,38.16,56600.0,23.9075,23.9262,23.8574,23.8824,56600.0
2006-06-13 12:25:00,38.14,38.2,38.09,38.15,74000.0,23.8699,23.9075,23.8386,23.8762,74000.0
2006-06-13 12:30:00,38.13,38.41,38.08,38.37,78900.0,23.8637,24.0389,23.8324,24.0139,78900.0
2006-06-13 12:35:00,38.38,38.38,38.2,38.23,62700.0,24.0201,24.0201,23.9075,23.9262,62700.0
2006-06-13 12:40:00,38.22,38.4,38.18,38.39,37100.0,23.92,24.0326,23.8949,24.0264,37100.0
2006-06-13 12:45:00,38.43,38.64,38.42,38.5,76600.0,24.0514,24.1828,24.0451,24.0952,76600.0
2006-06-13 12:50:00,38.52,38.61,38.49,38.57,63900.0,24.1077,24.1641,24.089,24.139,63900.0
2006-06-13 12:55:00,38.56,38.58,38.37,38.4,84100.0,24.1328,24.1453,24.0139,24.0326,84100.0
2006-06-13 13:00:00,38.39,38.39,38.15,38.15,53000.0,24.0264,24.0264,23.8762,23.8762,53000.0
2006-06-13 13:05:00,38.11,38.32,38.05,38.17,64700.0,23.8511,23.9826,23.8136,23.8887,64700.0
2006-06-13 13:10:00,38.16,38.2,38.11,38.16,36000.0,23.8824,23.9075,23.8511,23.8824,36000.0
2006-06-13 13:15:00,38.16,38.2,38.12,38.12,43900.0,23.8824,23.9075,23.8574,23.8574,43900.0
2006-06-13 13:20:00,38.12,38.22,38.11,38.13,46400.0,23.8574,23.92,23.8511,23.8637,46400.0
2006-06-13 13:25:00,38.13,38.13,38.11,38.11,37600.0,23.8637,23.8637,23.8511,23.8511,37600.0
2006-06-13 13:30:00,38.11,38.13,37.99,38.04,153300.0,23.8511,23.8637,23.776,23.8073,153300.0
2006-06-13 13:35:00,38.04,38.08,37.97,37.99,253300.0,23.8073,23.8324,23.7635,23.776,253300.0
2006-06-13 13:40:00,37.98,38.02,37.95,38.02,216400.0,23.7698,23.7948,23.751,23.7948,216400.0
2006-06-13 13:45:00,38.02,38.31,38.01,38.21,124600.0,23.7948,23.9763,23.7886,23.9137,124600.0
2006-06-13 13:50:00,38.21,38.33,38.15,38.2,62300.0,23.9137,23.9888,23.8762,23.9075,62300.0
2006-06-13 13:55:00,38.2,38.25,38.08,38.15,78500.0,23.9075,23.9388,23.8324,23.8762,78500.0
2006-06-13 14:00:00,38.14,38.21,38.1,38.16,132300.0,23.8699,23.9137,23.8449,23.8824,132300.0
2006-06-13 14:05:00,38.16,38.23,38.11,38.17,90400.0,23.8824,23.9262,23.8511,23.8887,90400.0
2006-06-13 14:10:00,38.18,38.18,38.13,38.13,47300.0,23.8949,23.8949,23.8637,23.8637,47300.0
2006-06-13 14:15:00,38.13,38.16,38.11,38.15,84500.0,23.8637,23.8824,23.8511,23.8762,84500.0
2006-06-13 14:20:00,38.13,38.19,38.03,38.07,113700.0,23.8637,23.9012,23.8011,23.8261,113700.0
2006-06-13 14:25:00,38.08,38.2,38.07,38.12,151800.0,23.8324,23.9075,23.8261,23.8574,151800.0
2006-06-13 14:30:00,38.12,38.24,38.1,38.15,78800.0,23.8574,23.9325,23.8449,23.8762,78800.0
2006-06-13 14:35:00,38.15,38.19,38.07,38.08,80200.0,23.8762,23.9012,23.8261,23.8324,80200.0
2006-06-13 14:40:00,38.09,38.16,38.05,38.16,100600.0,23.8386,23.8824,23.8136,23.8824,100600.0
2006-06-13 14:45:00,38.15,38.16,38.12,38.13,92100.0,23.8762,23.8824,23.8574,23.8637,92100.0
2006-06-13 14:50:00,38.12,38.14,38.0,38.06,111300.0,23.8574,23.8699,23.7823,23.8198,111300.0
2006-06-13 14:55:00,38.07,38.1,38.02,38.04,111600.0,23.8261,23.8449,23.7948,23.8073,111600.0
2006-06-13 15:00:00,38.04,38.08,38.02,38.03,146700.0,23.8073,23.8324,23.7948,23.8011,146700.0
2006-06-13 15:05:00,38.03,38.04,38.0,38.01,121700.0,23.8011,23.8073,23.7823,23.7886,121700.0
2006-06-13 15:10:00,38.0,38.09,38.0,38.08,184800.0,23.7823,23.8386,23.7823,23.8324,184800.0
2006-06-13 15:15:00,38.08,38.23,38.07,38.22,141800.0,23.8324,23.9262,23.8261,23.92,141800.0
2006-06-13 15:20:00,38.22,38.34,38.14,38.34,133800.0,23.92,23.9951,23.8699,23.9951,133800.0
2006-06-13 15:25:00,38.34,38.55,38.33,38.36,216700.0,23.9951,24.1265,23.9888,24.0076,216700.0
2006-06-13 15:30:00,38.35,38.68,38.33,38.62,174800.0,24.0013,24.2079,23.9888,24.1703,174800.0
2006-06-13 15:35:00,38.62,38.65,38.37,38.41,128700.0,24.1703,24.1891,24.0139,24.0389,128700.0
2006-06-13 15:40:00,38.41,38.65,38.41,38.42,116900.0,24.0389,24.1891,24.0389,24.0451,116900.0
2006-06-13 15:45:00,38.41,38.65,38.19,38.19,103400.0,24.0389,24.1891,23.9012,23.9012,103400.0
2006-06-13 15:50:00,38.19,38.65,38.01,38.01,180900.0,23.9012,24.1891,23.7886,23.7886,180900.0
2006-06-13 15:55:00,38.0,38.65,38.0,38.25,229900.0,23.7823,24.1891,23.7823,23.9388,229900.0
2006-06-14 09:30:00,38.72,38.85,38.72,38.81,245600.0,24.2329,24.3143,24.2329,24.2892,245600.0
2006-06-14 09:35:00,38.81,39.4,38.8,39.04,168000.0,24.2892,24.6585,24.283,24.4332,168000.0
2006-06-14 09:40:00,39.05,39.1,38.9,39.1,104800.0,24.4394,24.4707,24.3456,24.4707,104800.0
2006-06-14 09:45:00,39.11,39.18,39.06,39.12,92000.0,24.477,24.5208,24.4457,24.4832,92000.0
2006-06-14 09:50:00,39.1,39.13,38.93,39.1,101300.0,24.4707,24.4895,24.3643,24.4707,101300.0
2006-06-14 09:55:00,39.07,39.09,38.85,39.02,100100.0,24.452,24.4645,24.3143,24.4207,100100.0
2006-06-14 10:00:00,39.02,39.02,38.94,39.01,88000.0,24.4207,24.4207,24.3706,24.4144,88000.0
2006-06-14 10:05:00,39.01,39.22,39.01,39.12,103600.0,24.4144,24.5458,24.4144,24.4832,103600.0
2006-06-14 10:10:00,39.12,39.14,39.01,39.02,93700.0,24.4832,24.4958,24.4144,24.4207,93700.0
2006-06-14 10:15:00,39.03,39.05,38.92,38.93,128300.0,24.4269,24.4394,24.3581,24.3643,128300.0
2006-06-14 10:20:00,38.93,38.99,38.76,38.79,52000.0,24.3643,24.4019,24.2579,24.2767,52000.0
2006-06-14 10:25:00,38.79,38.8,38.66,38.77,87000.0,24.2767,24.283,24.1954,24.2642,87000.0
2006-06-14 10:30:00,38.79,38.94,38.77,38.91,80800.0,24.2767,24.3706,24.2642,24.3518,80800.0
2006-06-14 10:35:00,38.91,38.93,38.77,38.78,72100.0,24.3518,24.3643,24.2642,24.2705,72100.0
2006-06-14 10:40:00,38.78,38.83,38.74,38.8,62800.0,24.2705,24.3017,24.2454,24.283,62800.0
2006-06-14 10:45:00,38.79,38.85,38.76,38.81,64900.0,24.2767,24.3143,24.2579,24.2892,64900.0
2006-06-14 10:50:00,38.79,38.81,38.74,38.76,49700.0,24.2767,24.2892,24.2454,24.2579,49700.0
2006-06-14 10:55:00,38.74,38.84,38.74,38.79,47900.0,24.2454,24.308,24.2454,24.2767,47900.0
2006-06-14 11:00:00,38.78,38.81,38.74,38.74,85800.0,24.2705,24.2892,24.2454,24.2454,85800.0
2006-06-14 11:05:00,38.73,38.73,38.53,38.54,56300.0,24.2392,24.2392,24.114,24.1203,56300.0
2006-06-14 11:10:00,38.52,38.6,38.51,38.51,69500.0,24.1077,24.1578,24.1015,24.1015,69500.0
2006-06-14 11:15:00,38.51,38.6,38.5,38.58,58800.0,24.1015,24.1578,24.0952,24.1453,58800.0
2006-06-14 11:20:00,38.58,38.6,38.5,38.55,75500.0,24.1453,24.1578,24.0952,24.1265,75500.0
2006-06-14 11:25:00,38.56,38.57,38.51,38.57,28500.0,24.1328,24.139,24.1015,24.139,28500.0
2006-06-14 11:30:00,38.56,38.64,38.51,38.64,85900.0,24.1328,24.1828,24.1015,24.1828,85900.0
2006-06-14 11:35:00,38.62,38.64,38.51,38.56,57800.0,24.1703,24.1828,24.1015,24.1328,57800.0
2006-06-14 11:40:00,38.56,38.58,38.51,38.53,16100.0,24.1328,24.1453,24.1015,24.114,16100.0
2006-06-14 11:45:00,38.53,38.54,38.35,38.36,65400.0,24.114,24.1203,24.0013,24.0076,65400.0
2006-06-14 11:50:00,38.35,38.4,38.24,38.36,97200.0,24.0013,24.0326,23.9325,24.0076,97200.0
2006-06-14 11:55:00,38.36,38.44,38.28,38.36,98200.0,24.0076,24.0577,23.9575,24.0076,98200.0
2006-06-14 12:00:00,38.35,38.5,38.35,38.49,53900.0,24.0013,24.0952,24.0013,24.089,53900.0
2006-06-14 12:05:00,38.48,38.59,38.48,38.5,84000.0,24.0827,24.1515,24.0827,24.0952,84000.0
2006-06-14 12:10:00,38.5,38.55,38.45,38.55,45900.0,24.0952,24.1265,24.0639,24.1265,45900.0
2006-06-14 12:15:00,38.55,38.75,38.54,38.75,57200.0,24.1265,24.2517,24.1203,24.2517,57200.0
2006-06-14 12:20:00,38.76,38.78,38.72,38.73,31000.0,24.2579,24.2705,24.2329,24.2392,31000.0
2006-06-14 12:25:00,38.72,38.73,38.64,38.65,37000.0,24.2329,24.2392,24.1828,24.1891,37000.0
2006-06-14 12:30:00,38.64,38.64,38.54,38.55,39000.0,24.1828,24.1828,24.1203,24.1265,39000.0
2006-06-14 12:35:00,38.54,38.71,38.54,38.65,41500.0,24.1203,24.2266,24.1203,24.1891,41500.0
2006-06-14 12:40:00,38.65,38.65,38.57,38.57,21100.0,24.1891,24.1891,24.139,24.139,21100.0
2006-06-14 12:45:00,38.56,38.56,38.46,38.49,43700.0,24.1328,24.1328,24.0702,24.089,43700.0
2006-06-14 12:50:00,38.48,38.54,38.44,38.52,44700.0,24.0827,24.1203,24.0577,24.1077,44700.0
2006-06-14 12:55:00,38.51,38.57,38.43,38.57,27500.0,24.1015,24.139,24.0514,24.139,27500.0
2006-06-14 13:00:00,38.56,38.57,38.49,38.53,26100.0,24.1328,24.139,24.089,24.114,26100.0
2006-06-14 13:05:00,38.53,38.65,38.52,38.57,43600.0,24.114,24.1891,24.1077,24.139,43600.0
2006-06-14 13:10:00,38.56,38.58,38.5,38.52,23100.0,24.1328,24.1453,24.0952,24.1077,23100.0
2006-06-14 13:15:00,38.53,38.56,38.34,38.34,42800.0,24.114,24.1328,23.9951,23.9951,42800.0
2006-06-14 13:20:00,38.33,38.42,38.24,38.25,61800.0,23.9888,24.0451,23.9325,23.9388,61800.0
2006-06-14 13:25:00,38.24,38.38,38.22,38.38,60500.0,23.9325,24.0201,23.92,24.0201,60500.0
2006-06-14 13:30:00,38.39,38.43,38.28,38.28,54000.0,24.0264,24.0514,23.9575,23.9575,54000.0
2006-06-14 13:35:00,38.27,38.33,38.24,38.24,68900.0,23.9513,23.9888,23.9325,23.9325,68900.0
2006-06-14 13:40:00,38.26,38.26,38.11,38.2,59300.0,23.945,23.945,23.8511,23.9075,59300.0
2006-06-14 13:45:00,38.21,38.34,38.2,38.31,60200.0,23.9137,23.9951,23.9075,23.9763,60200.0
2006-06-14 13:50:00,38.31,38.36,38.28,38.34,26800.0,23.9763,24.0076,23.9575,23.9951,26800.0
2006-06-14 13:55:00,38.33,38.37,38.31,38.33,29200.0,23.9888,24.0139,23.9763,23.9888,29200.0
2006-06-14 14:00:00,38.34,38.37,38.24,38.34,94600.0,23.9951,24.0139,23.9325,23.9951,94600.0
2006-06-14 14:05:00,38.34,38.56,38.34,38.55,71800.0,23.9951,24.1328,23.9951,24.1265,71800.0
2006-06-14 14:10:00,38.55,38.55,38.42,38.45,35700.0,24.1265,24.1265,24.0451,24.0639,35700.0
2006-06-14 14:15:00,38.43,38.46,38.25,38.27,35100.0,24.0514,24.0702,23.9388,23.9513,35100.0
2006-06-14 14:20:00,38.26,38.32,38.25,38.29,48400.0,23.945,23.9826,23.9388,23.9638,48400.0
2006-06-14 14:25:00,38.29,38.32,38.28,38.29,31500.0,23.9638,23.9826,23.9575,23.9638,31500.0
2006-06-14 14:30:00,38.28,38.29,38.18,38.18,40400.0,23.9575,23.9638,23.8949,23.8949,40400.0
2006-06-14 14:35:00,38.16,38.36,38.15,38.36,55100.0,23.8824,24.0076,23.8762,24.0076,55100.0
2006-06-14 14:40:00,38.36,38.36,38.11,38.11,52400.0,24.0076,24.0076,23.8511,23.8511,52400.0
2006-06-14 14:45:00,38.11,38.24,38.1,38.24,59500.0,23.8511,23.9325,23.8449,23.9325,59500.0
2006-06-14 14:50:00,38.25,38.39,38.25,38.38,68000.0,23.9388,24.0264,23.9388,24.0201,68000.0
2006-06-14 14:55:00,38.38,38.39,38.27,38.28,36500.0,24.0201,24.0264,23.9513,23.9575,36500.0
2006-06-14 15:00:00,38.28,38.45,38.27,38.43,58200.0,23.9575,24.0639,23.9513,24.0514,58200.0
2006-06-14 15:05:00,38.41,38.43,38.32,38.37,43500.0,24.0389,24.0514,23.9826,24.0139,43500.0
2006-06-14 15:10:00,38.37,38.4,38.31,38.38,29400.0,24.0139,24.0326,23.9763,24.0201,29400.0
2006-06-14 15:15:00,38.36,38.37,38.32,38.35,33700.0,24.0076,24.0139,23.9826,24.0013,33700.0
2006-06-14 15:20:00,38.34,38.49,38.34,38.48,58300.0,23.9951,24.089,23.9951,24.0827,58300.0
2006-06-14 15:25:00,38.48,38.5,38.38,38.39,50900.0,24.0827,24.0952,24.0201,24.0264,50900.0
2006-06-14 15:30:00,38.37,38.51,38.36,38.51,50100.0,24.0139,24.1015,24.0076,24.1015,50100.0
2006-06-14 15:35:00,38.5,38.65,38.5,38.65,65600.0,24.0952,24.1891,24.0952,24.1891,65600.0
2006-06-14 15:40:00,38.65,38.69,38.62,38.66,58800.0,24.1891,24.2141,24.1703,24.1954,58800.0
2006-06-14 15:45:00,38.65,38.75,38.65,38.75,73300.0,24.1891,24.2517,24.1891,24.2517,73300.0
2006-06-14 15:50:00,38.74,38.89,38.74,38.83,94500.0,24.2454,24.3393,24.2454,24.3017,94500.0
2006-06-14 15:55:00,38.82,38.83,38.77,38.8,108500.0,24.2955,24.3017,24.2642,24.283,108500.0
2006-06-15 09:30:00,39.0,39.1,38.75,38.75,330600.0,24.4081,24.4707,24.2517,24.2517,330600.0
2006-06-15 09:35:00,38.76,38.93,38.4,38.62,175900.0,24.2579,24.3643,24.0326,24.1703,175900.0
2006-06-15 09:40:00,38.69,38.9,38.41,38.74,116100.0,24.2141,24.3456,24.0389,24.2454,116100.0
2006-06-15 09:45:00,38.74,38.96,38.71,38.93,98800.0,24.2454,24.3831,24.2266,24.3643,98800.0
2006-06-15 09:50:00,38.94,38.97,38.7,38.96,106400.0,24.3706,24.3894,24.2204,24.3831,106400.0
2006-06-15 09:55:00,38.95,38.96,38.76,38.77,99100.0,24.3768,24.3831,24.2579,24.2642,99100.0
2006-06-15 10:00:00,38.76,38.78,38.44,38.7,162600.0,24.2579,24.2705,24.0577,24.2204,162600.0
2006-06-15 10:05:00,38.7,38.87,38.66,38.87,74600.0,24.2204,24.3268,24.1954,24.3268,74600.0
2006-06-15 10:10:00,38.87,38.92,38.79,38.86,71200.0,24.3268,24.3581,24.2767,24.3205,71200.0
2006-06-15 10:15:00,38.86,38.94,38.76,38.76,103500.0,24.3205,24.3706,24.2579,24.2579,103500.0
2006-06-15 10:20:00,38.76,38.96,38.67,38.96,76800.0,24.2579,24.3831,24.2016,24.3831,76800.0
2006-06-15 10:25:00,38.95,39.15,38.94,39.01,101200.0,24.3768,24.502,24.3706,24.4144,101200.0
2006-06-15 10:30:00,39.02,39.15,39.0,39.12,50700.0,24.4207,24.502,24.4081,24.4832,50700.0
2006-06-15 10:35:00,39.13,39.41,39.13,39.36,77700.0,24.4895,24.6647,24.4895,24.6334,77700.0
2006-06-15 10:40:00,39.36,39.5,39.28,39.38,63700.0,24.6334,24.7211,24.5834,24.646,63700.0
2006-06-15 10:45:00,39.36,39.64,39.3,39.52,87300.0,24.6334,24.8087,24.5959,24.7336,87300.0
2006-06-15 10:50:00,39.51,39.57,39.46,39.47,36000.0,24.7273,24.7649,24.696,24.7023,36000.0
2006-06-15 10:55:00,39.46,39.46,39.27,39.34,59500.0,24.696,24.696,24.5771,24.6209,59500.0
2006-06-15 11:00:00,39.33,39.37,39.29,39.34,49300.0,24.6147,24.6397,24.5896,24.6209,49300.0
2006-06-15 11:05:00,39.34,39.34,39.1,39.13,82200.0,24.6209,24.6209,24.4707,24.4895,82200.0
2006-06-15 11:10:00,39.13,39.36,39.13,39.35,56800.0,24.4895,24.6334,24.4895,24.6272,56800.0
2006-06-15 11:15:00,39.35,39.41,39.21,39.25,51100.0,24.6272,24.6647,24.5396,24.5646,51100.0
2006-06-15 11:20:00,39.25,39.31,39.21,39.22,33800.0,24.5646,24.6022,24.5396,24.5458,33800.0
2006-06-15 11:25:00,39.21,39.25,39.2,39.22,27100.0,24.5396,24.5646,24.5333,24.5458,27100.0
2006-06-15 11:30:00,39.21,39.29,39.19,39.27,37100.0,24.5396,24.5896,24.5271,24.5771,37100.0
2006-06-15 11:35:00,39.27,39.27,39.14,39.15,36000.0,24.5771,24.5771,24.4958,24.502,36000.0
2006-06-15 11:40:00,39.16,39.16,39.11,39.14,53200.0,24.5083,24.5083,24.477,24.4958,53200.0
2006-06-15 11:45:00,39.14,39.14,39.12,39.13,59300.0,24.4958,24.4958,24.4832,24.4895,59300.0
2006-06-15 11:50:00,39.13,39.19,39.07,39.14,61300.0,24.4895,24.5271,24.452,24.4958,61300.0
2006-06-15 11:55:00,39.14,39.15,39.12,39.15,32700.0,24.4958,24.502,24.4832,24.502,32700.0
2006-06-15 12:00:00,39.15,39.15,39.09,39.15,33500.0,24.502,24.502,24.4645,24.502,33500.0
2006-06-15 12:05:00,39.15,39.29,39.14,39.24,61000.0,24.502,24.5896,24.4958,24.5583,61000.0
2006-06-15 12:10:00,39.24,39.27,39.17,39.26,43000.0,24.5583,24.5771,24.5145,24.5709,43000.0
2006-06-15 12:15:00,39.27,39.3,39.2,39.24,35100.0,24.5771,24.5959,24.5333,24.5583,35100.0
2006-06-15 12:20:00,39.24,39.26,39.16,39.18,31600.0,24.5583,24.5709,24.5083,24.5208,31600.0
2006-06-15 12:25:00,39.18,39.2,39.11,39.13,36100.0,24.5208,24.5333,24.477,24.4895,36100.0
2006-06-15 12:30:00,39.13,39.15,39.1,39.14,28300.0,24.4895,24.502,24.4707,24.4958,28300.0
2006-06-15 12:35:00,39.15,39.23,39.12,39.22,38200.0,24.502,24.5521,24.4832,24.5458,38200.0
2006-06-15 12:40:00,39.22,39.24,39.12,39.12,21600.0,24.5458,24.5583,24.4832,24.4832,21600.0
2006-06-15 12:45:00,39.12,39.15,39.08,39.09,28800.0,24.4832,24.502,24.4582,24.4645,28800.0
2006-06-15 12:50:00,39.1,39.14,39.09,39.12,20600.0,24.4707,24.4958,24.4645,24.4832,20600.0
2006-06-15 12:55:00,39.12,39.13,39.07,39.07,25500.0,24.4832,24.4895,24.452,24.452,25500.0
2006-06-15 13:00:00,39.07,39.1,39.07,39.08,21700.0,24.452,24.4707,24.452,24.4582,21700.0
2006-06-15 13:05:00,39.1,39.1,39.07,39.07,39600.0,24.4707,24.4707,24.452,24.452,39600.0
2006-06-15 13:10:00,39.08,39.13,39.07,39.08,46100.0,24.4582,24.4895,24.452,24.4582,46100.0
2006-06-15 13:15:00,39.08,39.13,39.08,39.12,17500.0,24.4582,24.4895,24.4582,24.4832,17500.0
2006-06-15 13:20:00,39.12,39.16,39.12,39.16,16200.0,24.4832,24.5083,24.4832,24.5083,16200.0
2006-06-15 13:25:00,39.15,39.22,39.15,39.19,25500.0,24.502,24.5458,24.502,24.5271,25500.0
2006-06-15 13:30:00,39.17,39.17,38.99,38.99,47700.0,24.5145,24.5145,24.4019,24.4019,47700.0
2006-06-15 13:35:00,38.99,39.02,38.9,38.97,40600.0,24.4019,24.4207,24.3456,24.3894,40600.0
2006-06-15 13:40:00,38.98,39.0,38.93,39.0,65800.0,24.3956,24.4081,24.3643,24.4081,65800.0
2006-06-15 13:45:00,39.0,39.0,38.9,39.0,66100.0,24.4081,24.4081,24.3456,24.4081,66100.0
2006-06-15 13:50:00,38.99,39.0,38.94,38.96,34400.0,24.4019,24.4081,24.3706,24.3831,34400.0
2006-06-15 13:55:00,38.97,39.0,38.96,39.0,33200.0,24.3894,24.4081,24.3831,24.4081,33200.0
2006-06-15 14:00:00,38.99,39.09,38.98,39.09,86400.0,24.4019,24.4645,24.3956,24.4645,86400.0
2006-06-15 14:05:00,39.09,39.12,38.97,39.0,46600.0,24.4645,24.4832,24.3894,24.4081,46600.0
2006-06-15 14:10:00,38.98,39.0,38.95,38.98,32200.0,24.3956,24.4081,24.3768,24.3956,32200.0
2006-06-15 14:15:00,38.97,39.02,38.97,39.0,79300.0,24.3894,24.4207,24.3894,24.4081,79300.0
2006-06-15 14:20:00,38.99,39.01,38.95,38.97,73800.0,24.4019,24.4144,24.3768,24.3894,73800.0
2006-06-15 14:25:00,38.97,39.02,38.96,38.97,44700.0,24.3894,24.4207,24.3831,24.3894,44700.0
2006-06-15 14:30:00,38.99,39.06,38.98,39.05,49500.0,24.4019,24.4457,24.3956,24.4394,49500.0
2006-06-15 14:35:00,39.05,39.05,38.93,39.05,43600.0,24.4394,24.4394,24.3643,24.4394,43600.0
2006-06-15 14:40:00,39.05,39.15,39.01,39.11,55900.0,24.4394,24.502,24.4144,24.477,55900.0
2006-06-15 14:45:00,39.1,39.1,39.03,39.07,46100.0,24.4707,24.4707,24.4269,24.452,46100.0
2006-06-15 14:50:00,39.08,39.17,39.03,39.17,57700.0,24.4582,24.5145,24.4269,24.5145,57700.0
2006-06-15 14:55:00,39.16,39.25,39.15,39.24,34500.0,24.5083,24.5646,24.502,24.5583,34500.0
2006-06-15 15:00:00,39.24,39.35,39.21,39.32,93700.0,24.5583,24.6272,24.5396,24.6084,93700.0
2006-06-15 15:05:00,39.31,39.33,39.25,39.31,191400.0,24.6022,24.6147,24.5646,24.6022,191400.0
2006-06-15 15:10:00,39.3,39.35,39.27,39.34,32400.0,24.5959,24.6272,24.5771,24.6209,32400.0
2006-06-15 15:15:00,39.34,39.4,39.3,39.35,61500.0,24.6209,24.6585,24.5959,24.6272,61500.0
2006-06-15 15:20:00,39.36,39.49,39.35,39.49,98300.0,24.6334,24.7148,24.6272,24.7148,98300.0
2006-06-15 15:25:00,39.48,39.61,39.4,39.42,90300.0,24.7085,24.7899,24.6585,24.671,90300.0
2006-06-15 15:30:00,39.42,39.65,39.39,39.54,69100.0,24.671,24.8149,24.6522,24.7461,69100.0
2006-06-15 15:35:00,39.54,39.71,39.54,39.64,69500.0,24.7461,24.8525,24.7461,24.8087,69500.0
2006-06-15 15:40:00,39.64,39.9,39.63,39.76,104500.0,24.8087,24.9714,24.8024,24.8838,104500.0
2006-06-15 15:45:00,39.75,39.83,39.65,39.83,119000.0,24.8775,24.9276,24.8149,24.9276,119000.0
2006-06-15 15:50:00,39.83,39.85,39.68,39.74,131800.0,24.9276,24.9401,24.8337,24.8713,131800.0
2006-06-15 15:55:00,39.76,39.9,39.7,39.72,217700.0,24.8838,24.9714,24.8462,24.8588,217700.0
2006-06-16 09:30:00,39.8,39.81,39.74,39.74,598400.0,24.9088,24.9151,24.8713,24.8713,598400.0
2006-06-16 09:35:00,39.74,39.74,39.33,39.36,99200.0,24.8713,24.8713,24.6147,24.6334,99200.0
2006-06-16 09:40:00,39.38,39.65,39.38,39.54,71000.0,24.646,24.8149,24.646,24.7461,71000.0
2006-06-16 09:45:00,39.58,39.63,39.43,39.63,59800.0,24.7711,24.8024,24.6773,24.8024,59800.0
2006-06-16 09:50:00,39.63,39.84,39.56,39.76,60700.0,24.8024,24.9339,24.7586,24.8838,60700.0
2006-06-16 09:55:00,39.77,39.9,39.71,39.71,44700.0,24.89,24.9714,24.8525,24.8525,44700.0
2006-06-16 10:00:00,39.74,39.75,39.57,39.59,48800.0,24.8713,24.8775,24.7649,24.7774,48800.0
2006-06-16 10:05:00,39.62,39.68,39.53,39.58,30200.0,24.7962,24.8337,24.7398,24.7711,30200.0
2006-06-16 10:10:00,39.59,39.59,39.37,39.39,46200.0,24.7774,24.7774,24.6397,24.6522,46200.0
2006-06-16 10:15:00,39.4,39.55,39.36,39.36,32900.0,24.6585,24.7524,24.6334,24.6334,32900.0
2006-06-16 10:20:00,39.34,39.54,39.3,39.54,58300.0,24.6209,24.7461,24.5959,24.7461,58300.0
2006-06-16 10:25:00,39.55,39.59,39.35,39.35,30800.0,24.7524,24.7774,24.6272,24.6272,30800.0
2006-06-16 10:30:00,39.35,39.55,39.31,39.49,24800.0,24.6272,24.7524,24.6022,24.7148,24800.0
2006-06-16 10:35:00,39.51,39.65,39.51,39.65,32500.0,24.7273,24.8149,24.7273,24.8149,32500.0
2006-06-16 10:40:00,39.64,39.64,39.46,39.61,38700.0,24.8087,24.8087,24.696,24.7899,38700.0
2006-06-16 10:45:00,39.6,39.6,39.42,39.45,29800.0,24.7837,24.7837,24.671,24.6898,29800.0
2006-06-16 10:50:00,39.44,39.46,39.37,39.41,25200.0,24.6835,24.696,24.6397,24.6647,25200.0
2006-06-16 10:55:00,39.42,39.47,39.39,39.47,33800.0,24.671,24.7023,24.6522,24.7023,33800.0
2006-06-16 11:00:00,39.46,39.6,39.45,39.49,27700.0,24.696,24.7837,24.6898,24.7148,27700.0
2006-06-16 11:05:00,39.49,39.58,39.45,39.46,43100.0,24.7148,24.7711,24.6898,24.696,43100.0
2006-06-16 11:10:00,39.48,39.5,39.47,39.48,16800.0,24.7085,24.7211,24.7023,24.7085,16800.0
2006-06-16 11:15:00,39.48,39.5,39.4,39.4,24300.0,24.7085,24.7211,24.6585,24.6585,24300.0
2006-06-16 11:20:00,39.39,39.39,39.25,39.27,61600.0,24.6522,24.6522,24.5646,24.5771,61600.0
2006-06-16 11:25:00,39.28,39.3,39.12,39.13,89800.0,24.5834,24.5959,24.4832,24.4895,89800.0
2006-06-16 11:30:00,39.14,39.18,39.11,39.13,51700.0,24.4958,24.5208,24.477,24.4895,51700.0
2006-06-16 11:35:00,39.12,39.13,39.03,39.09,152900.0,24.4832,24.4895,24.4269,24.4645,152900.0
2006-06-16 11:40:00,39.09,39.09,38.89,38.96,97800.0,24.4645,24.4645,24.3393,24.3831,97800.0
2006-06-16 11:45:00,38.96,39.03,38.92,39.03,81500.0,24.3831,24.4269,24.3581,24.4269,81500.0
2006-06-16 11:50:00,39.04,39.05,38.96,39.04,26300.0,24.4332,24.4394,24.3831,24.4332,26300.0
2006-06-16 11:55:00,39.03,39.05,38.96,38.96,36700.0,24.4269,24.4394,24.3831,24.3831,36700.0
2006-06-16 12:00:00,38.96,39.1,38.94,39.05,38600.0,24.3831,24.4707,24.3706,24.4394,38600.0
2006-06-16 12:05:00,39.05,39.12,39.03,39.12,26700.0,24.4394,24.4832,24.4269,24.4832,26700.0
2006-06-16 12:10:00,39.15,39.22,38.95,38.96,36700.0,24.502,24.5458,24.3768,24.3831,36700.0
2006-06-16 12:15:00,38.96,39.02,38.91,38.91,37800.0,24.3831,24.4207,24.3518,24.3518,37800.0
2006-06-16 12:20:00,38.91,39.0,38.9,38.96,41100.0,24.3518,24.4081,24.3456,24.3831,41100.0
2006-06-16 12:25:00,38.96,39.01,38.95,39.01,18500.0,24.3831,24.4144,24.3768,24.4144,18500.0
2006-06-16 12:30:00,39.0,39.01,38.82,38.86,41000.0,24.4081,24.4144,24.2955,24.3205,41000.0
2006-06-16 12:35:00,38.86,38.88,38.81,38.84,18100.0,24.3205,24.333,24.2892,24.308,18100.0
2006-06-16 12:40:00,38.84,38.88,38.78,38.78,25900.0,24.308,24.333,24.2705,24.2705,25900.0
2006-06-16 12:45:00,38.78,38.85,38.78,38.8,20800.0,24.2705,24.3143,24.2705,24.283,20800.0
2006-06-16 12:50:00,38.79,38.9,38.77,38.84,47700.0,24.2767,24.3456,24.2642,24.308,47700.0
2006-06-16 12:55:00,38.82,38.87,38.79,38.84,32000.0,24.2955,24.3268,24.2767,24.308,32000.0
2006-06-16 13:00:00,38.84,38.94,38.83,38.89,15900.0,24.308,24.3706,24.3017,24.3393,15900.0
2006-06-16 13:05:00,38.9,38.96,38.9,38.96,26900.0,24.3456,24.3831,24.3456,24.3831,26900.0
2006-06-16 13:10:00,38.95,38.99,38.91,38.99,21100.0,24.3768,24.4019,24.3518,24.4019,21100.0
2006-06-16 13:15:00,38.97,39.0,38.92,38.95,19600.0,24.3894,24.4081,24.3581,24.3768,19600.0
2006-06-16 13:20:00,38.93,38.94,38.82,38.83,66600.0,24.3643,24.3706,24.2955,24.3017,66600.0
2006-06-16 13:25:00,38.83,38.89,38.81,38.84,60800.0,24.3017,24.3393,24.2892,24.308,60800.0
2006-06-16 13:30:00,38.82,38.88,38.78,38.81,47500.0,24.2955,24.333,24.2705,24.2892,47500.0
2006-06-16 13:35:00,38.82,38.83,38.8,38.8,11600.0,24.2955,24.3017,24.283,24.283,11600.0
2006-06-16 13:40:00,38.8,38.85,38.77,38.79,23900.0,24.283,24.3143,24.2642,24.2767,23900.0
2006-06-16 13:45:00,38.8,38.93,38.8,38.92,22100.0,24.283,24.3643,24.283,24.3581,22100.0
2006-06-16 13:50:00,38.93,38.99,38.91,38.98,18300.0,24.3643,24.4019,24.3518,24.3956,18300.0
2006-06-16 13:55:00,38.99,39.03,38.95,39.02,22200.0,24.4019,24.4269,24.3768,24.4207,22200.0
2006-06-16 14:00:00,39.02,39.06,38.93,38.95,33300.0,24.4207,24.4457,24.3643,24.3768,33300.0
2006-06-16 14:05:00,38.98,39.03,38.95,39.01,20200.0,24.3956,24.4269,24.3768,24.4144,20200.0
2006-06-16 14:10:00,39.01,39.05,38.99,39.03,24100.0,24.4144,24.4394,24.4019,24.4269,24100.0
2006-06-16 14:15:00,39.02,39.16,39.02,39.05,38600.0,24.4207,24.5083,24.4207,24.4394,38600.0
2006-06-16 14:20:00,39.03,39.07,38.95,38.95,57400.0,24.4269,24.452,24.3768,24.3768,57400.0
2006-06-16 14:25:00,38.96,39.0,38.88,38.9,49200.0,24.3831,24.4081,24.333,24.3456,49200.0
2006-06-16 14:30:00,38.89,38.95,38.89,38.94,16900.0,24.3393,24.3768,24.3393,24.3706,16900.0
2006-06-16 14:35:00,38.93,38.96,38.87,38.94,26100.0,24.3643,24.3831,24.3268,24.3706,26100.0
2006-06-16 14:40:00,38.95,38.96,38.87,38.88,26700.0,24.3768,24.3831,24.3268,24.333,26700.0
2006-06-16 14:45:00,38.87,38.92,38.87,38.89,26500.0,24.3268,24.3581,24.3268,24.3393,26500.0
2006-06-16 14:50:00,38.89,38.95,38.87,38.95,29400.0,24.3393,24.3768,24.3268,24.3768,29400.0
2006-06-16 14:55:00,38.93,38.96,38.85,38.96,42100.0,24.3643,24.3831,24.3143,24.3831,42100.0
2006-06-16 15:00:00,38.95,38.99,38.92,38.98,29100.0,24.3768,24.4019,24.3581,24.3956,29100.0
2006-06-16 15:05:00,38.95,39.0,38.94,39.0,29300.0,24.3768,24.4081,24.3706,24.4081,29300.0
2006-06-16 15:10:00,38.99,39.1,38.99,39.05,43400.0,24.4019,24.4707,24.4019,24.4394,43400.0
2006-06-16 15:15:00,39.04,39.12,39.03,39.06,23100.0,24.4332,24.4832,24.4269,24.4457,23100.0
2006-06-16 15:20:00,39.06,39.09,39.02,39.06,38200.0,24.4457,24.4645,24.4207,24.4457,38200.0
2006-06-16 15:25:00,39.07,39.1,39.06,39.1,34500.0,24.452,24.4707,24.4457,24.4707,34500.0
2006-06-16 15:30:00,39.09,39.24,39.09,39.2,39700.0,24.4645,24.5583,24.4645,24.5333,39700.0
2006-06-16 15:35:00,39.2,39.2,38.94,38.96,74800.0,24.5333,24.5333,24.3706,24.3831,74800.0
2006-06-16 15:40:00,38.96,39.14,38.95,39.07,83200.0,24.3831,24.4958,24.3768,24.452,83200.0
2006-06-16 15:45:00,39.12,39.12,39.03,39.06,54800.0,24.4832,24.4832,24.4269,24.4457,54800.0
2006-06-16 15:50:00,39.04,39.13,39.04,39.11,59300.0,24.4332,24.4895,24.4332,24.477,59300.0
2006-06-16 15:55:00,39.11,39.11,38.98,39.02,84400.0,24.477,24.477,24.3956,24.4207,84400.0
2006-06-19 09:30:00,39.1,39.5,39.1,39.19,132600.0,24.4707,24.7211,24.4707,24.5271,132600.0
2006-06-19 09:35:00,39.19,39.31,39.16,39.22,34700.0,24.5271,24.6022,24.5083,24.5458,34700.0
2006-06-19 09:40:00,39.2,39.29,39.09,39.21,32600.0,24.5333,24.5896,24.4645,24.5396,32600.0
2006-06-19 09:45:00,39.22,39.4,39.15,39.33,36300.0,24.5458,24.6585,24.502,24.6147,36300.0
2006-06-19 09:50:00,39.33,39.61,39.33,39.58,101800.0,24.6147,24.7899,24.6147,24.7711,101800.0
2006-06-19 09:55:00,39.58,39.64,39.32,39.36,69900.0,24.7711,24.8087,24.6084,24.6334,69900.0
2006-06-19 10:00:00,39.36,39.36,39.21,39.23,50400.0,24.6334,24.6334,24.5396,24.5521,50400.0
2006-06-19 10:05:00,39.25,39.29,39.16,39.28,41000.0,24.5646,24.5896,24.5083,24.5834,41000.0
2006-06-19 10:10:00,39.29,39.29,39.03,39.05,69100.0,24.5896,24.5896,24.4269,24.4394,69100.0
2006-06-19 10:15:00,39.05,39.05,38.84,38.93,59200.0,24.4394,24.4394,24.308,24.3643,59200.0
2006-06-19 10:20:00,38.88,38.88,38.64,38.64,80300.0,24.333,24.333,24.1828,24.1828,80300.0
2006-06-19 10:25:00,38.64,38.72,38.56,38.57,114800.0,24.1828,24.2329,24.1328,24.139,114800.0
2006-06-19 10:30:00,38.56,38.71,38.5,38.52,67000.0,24.1328,24.2266,24.0952,24.1077,67000.0
2006-06-19 10:35:00,38.5,38.77,38.47,38.58,117800.0,24.0952,24.2642,24.0764,24.1453,117800.0
2006-06-19 10:40:00,38.56,38.62,38.47,38.6,68600.0,24.1328,24.1703,24.0764,24.1578,68600.0
2006-06-19 10:45:00,38.6,38.6,38.44,38.51,66500.0,24.1578,24.1578,24.0577,24.1015,66500.0
2006-06-19 10:50:00,38.52,38.59,38.5,38.53,51900.0,24.1077,24.1515,24.0952,24.114,51900.0
2006-06-19 10:55:00,38.54,38.54,38.33,38.44,119000.0,24.1203,24.1203,23.9888,24.0577,119000.0
2006-06-19 11:00:00,38.44,38.53,38.42,38.46,32800.0,24.0577,24.114,24.0451,24.0702,32800.0
2006-06-19 11:05:00,38.48,38.56,38.4,38.56,43400.0,24.0827,24.1328,24.0326,24.1328,43400.0
2006-06-19 11:10:00,38.57,38.85,38.57,38.85,42200.0,24.139,24.3143,24.139,24.3143,42200.0
2006-06-19 11:15:00,38.85,38.85,38.65,38.79,48100.0,24.3143,24.3143,24.1891,24.2767,48100.0
2006-06-19 11:20:00,38.78,38.82,38.61,38.61,21500.0,24.2705,24.2955,24.1641,24.1641,21500.0
2006-06-19 11:25:00,38.61,38.61,38.47,38.47,40300.0,24.1641,24.1641,24.0764,24.0764,40300.0
2006-06-19 11:30:00,38.46,38.56,38.43,38.56,26300.0,24.0702,24.1328,24.0514,24.1328,26300.0
2006-06-19 11:35:00,38.54,38.69,38.53,38.68,35000.0,24.1203,24.2141,24.114,24.2079,35000.0
2006-06-19 11:40:00,38.67,38.9,38.67,38.84,47900.0,24.2016,24.3456,24.2016,24.308,47900.0
2006-06-19 11:45:00,38.84,38.89,38.8,38.89,44000.0,24.308,24.3393,24.283,24.3393,44000.0
2006-06-19 11:50:00,38.88,38.9,38.78,38.78,49800.0,24.333,24.3456,24.2705,24.2705,49800.0
2006-06-19 11:55:00,38.79,38.79,38.64,38.65,40800.0,24.2767,24.2767,24.1828,24.1891,40800.0
2006-06-19 12:00:00,38.65,38.7,38.62,38.64,54300.0,24.1891,24.2204,24.1703,24.1828,54300.0
2006-06-19 12:05:00,38.62,38.71,38.62,38.67,31700.0,24.1703,24.2266,24.1703,24.2016,31700.0
2006-06-19 12:10:00,38.68,38.69,38.58,38.59,28300.0,24.2079,24.2141,24.1453,24.1515,28300.0
2006-06-19 12:15:00,38.6,38.67,38.6,38.66,28800.0,24.1578,24.2016,24.1578,24.1954,28800.0
2006-06-19 12:20:00,38.66,38.67,38.6,38.63,13100.0,24.1954,24.2016,24.1578,24.1766,13100.0
2006-06-19 12:25:00,38.62,38.69,38.6,38.62,27000.0,24.1703,24.2141,24.1578,24.1703,27000.0
2006-06-19 12:30:00,38.64,38.69,38.57,38.69,34900.0,24.1828,24.2141,24.139,24.2141,34900.0
2006-06-19 12:35:00,38.68,38.68,38.6,38.61,19900.0,24.2079,24.2079,24.1578,24.1641,19900.0
2006-06-19 12:40:00,38.6,38.64,38.55,38.64,22000.0,24.1578,24.1828,24.1265,24.1828,22000.0
2006-06-19 12:45:00,38.63,38.65,38.61,38.63,11600.0,24.1766,24.1891,24.1641,24.1766,11600.0
2006-06-19 12:50:00,38.64,38.65,38.54,38.55,35300.0,24.1828,24.1891,24.1203,24.1265,35300.0
2006-06-19 12:55:00,38.55,38.63,38.46,38.48,26600.0,24.1265,24.1766,24.0702,24.0827,26600.0
2006-06-19 13:00:00,38.47,38.48,38.4,38.46,35900.0,24.0764,24.0827,24.0326,24.0702,35900.0
2006-06-19 13:05:00,38.46,38.47,38.35,38.45,24400.0,24.0702,24.0764,24.0013,24.0639,24400.0
2006-06-19 13:10:00,38.44,38.44,38.14,38.2,65500.0,24.0577,24.0577,23.8699,23.9075,65500.0
2006-06-19 13:15:00,38.22,38.31,38.19,38.24,75400.0,23.92,23.9763,23.9012,23.9325,75400.0
2006-06-19 13:20:00,38.25,38.26,38.15,38.2,66700.0,23.9388,23.945,23.8762,23.9075,66700.0
2006-06-19 13:25:00,38.18,38.19,38.11,38.13,63600.0,23.8949,23.9012,23.8511,23.8637,63600.0
2006-06-19 13:30:00,38.15,38.2,38.13,38.14,43900.0,23.8762,23.9075,23.8637,23.8699,43900.0
2006-06-19 13:35:00,38.13,38.17,38.0,38.01,65600.0,23.8637,23.8887,23.7823,23.7886,65600.0
2006-06-19 13:40:00,38.0,38.07,37.91,38.03,112000.0,23.7823,23.8261,23.726,23.8011,112000.0
2006-06-19 13:45:00,38.03,38.1,37.95,38.01,51800.0,23.8011,23.8449,23.751,23.7886,51800.0
2006-06-19 13:50:00,38.03,38.05,37.9,37.92,34200.0,23.8011,23.8136,23.7197,23.7322,34200.0
2006-06-19 13:55:00,37.91,37.97,37.88,37.9,49600.0,23.726,23.7635,23.7072,23.7197,49600.0
2006-06-19 14:00:00,37.9,37.95,37.86,37.95,48000.0,23.7197,23.751,23.6947,23.751,48000.0
2006-06-19 14:05:00,37.95,38.08,37.94,38.08,51400.0,23.751,23.8324,23.7447,23.8324,51400.0
2006-06-19 14:10:00,38.08,38.18,38.08,38.17,48400.0,23.8324,23.8949,23.8324,23.8887,48400.0
2006-06-19 14:15:00,38.19,38.23,38.14,38.2,44400.0,23.9012,23.9262,23.8699,23.9075,44400.0
2006-06-19 14:20:00,38.21,38.22,38.06,38.1,43100.0,23.9137,23.92,23.8198,23.8449,43100.0
2006-06-19 14:25:00,38.1,38.12,38.01,38.09,54700.0,23.8449,23.8574,23.7886,23.8386,54700.0
2006-06-19 14:30:00,38.1,38.13,38.04,38.1,69500.0,23.8449,23.8637,23.8073,23.8449,69500.0
2006-06-19 14:35:00,38.11,38.2,38.09,38.19,42900.0,23.8511,23.9075,23.8386,23.9012,42900.0
2006-06-19 14:40:00,38.19,38.25,38.18,38.25,53900.0,23.9012,23.9388,23.8949,23.9388,53900.0
2006-06-19 14:45:00,38.24,38.33,38.24,38.3,64000.0,23.9325,23.9888,23.9325,23.97,64000.0
2006-06-19 14:50:00,38.29,38.35,38.25,38.34,47300.0,23.9638,24.0013,23.9388,23.9951,47300.0
2006-06-19 14:55:00,38.32,38.34,38.17,38.19,48500.0,23.9826,23.9951,23.8887,23.9012,48500.0
2006-06-19 15:00:00,38.18,38.25,38.17,38.25,47800.0,23.8949,23.9388,23.8887,23.9388,47800.0
2006-06-19 15:05:00,38.24,38.27,38.22,38.25,69400.0,23.9325,23.9513,23.92,23.9388,69400.0
2006-06-19 15:10:00,38.25,38.26,38.14,38.16,39100.0,23.9388,23.945,23.8699,23.8824,39100.0
2006-06-19 15:15:00,38.15,38.24,38.15,38.23,42200.0,23.8762,23.9325,23.8762,23.9262,42200.0
2006-06-19 15:20:00,38.24,38.32,38.24,38.28,52500.0,23.9325,23.9826,23.9325,23.9575,52500.0
2006-06-19 15:25:00,38.27,38.39,38.25,38.37,45400.0,23.9513,24.0264,23.9388,24.0139,45400.0
2006-06-19 15:30:00,38.39,38.39,38.31,38.38,43900.0,24.0264,24.0264,23.9763,24.0201,43900.0
2006-06-19 15:35:00,38.4,38.46,38.36,38.36,40700.0,24.0326,24.0702,24.0076,24.0076,40700.0
2006-06-19 15:40:00,38.36,38.36,38.19,38.19,45100.0,24.0076,24.0076,23.9012,23.9012,45100.0
2006-06-19 15:45:00,38.18,38.33,38.16,38.3,63600.0,23.8949,23.9888,23.8824,23.97,63600.0
2006-06-19 15:50:00,38.31,38.42,38.26,38.4,62700.0,23.9763,24.0451,23.945,24.0326,62700.0
2006-06-19 15:55:00,38.4,38.41,38.34,38.38,69500.0,24.0326,24.0389,23.9951,24.0201,69500.0
2006-06-20 09:30:00,38.45,38.75,38.4,38.67,128100.0,24.0639,24.2517,24.0326,24.2016,128100.0
2006-06-20 09:35:00,38.7,38.85,38.64,38.82,57800.0,24.2204,24.3143,24.1828,24.2955,57800.0
2006-06-20 09:40:00,38.85,38.92,38.7,38.71,42600.0,24.3143,24.3581,24.2204,24.2266,42600.0
2006-06-20 09:45:00,38.7,38.76,38.61,38.63,48400.0,24.2204,24.2579,24.1641,24.1766,48400.0
2006-06-20 09:50:00,38.61,38.79,38.61,38.68,27300.0,24.1641,24.2767,24.1641,24.2079,27300.0
2006-06-20 09:55:00,38.68,38.75,38.43,38.44,40300.0,24.2079,24.2517,24.0514,24.0577,40300.0
2006-06-20 10:00:00,38.42,38.62,38.42,38.52,58700.0,24.0451,24.1703,24.0451,24.1077,58700.0
2006-06-20 10:05:00,38.54,38.65,38.53,38.59,41700.0,24.1203,24.1891,24.114,24.1515,41700.0
2006-06-20 10:10:00,38.57,38.72,38.57,38.71,30900.0,24.139,24.2329,24.139,24.2266,30900.0
2006-06-20 10:15:00,38.72,38.82,38.72,38.79,52400.0,24.2329,24.2955,24.2329,24.2767,52400.0
2006-06-20 10:20:00,38.78,38.84,38.78,38.81,21900.0,24.2705,24.308,24.2705,24.2892,21900.0
2006-06-20 10:25:00,38.8,38.8,38.66,38.8,34100.0,24.283,24.283,24.1954,24.283,34100.0
2006-06-20 10:30:00,38.8,38.93,38.78,38.91,44200.0,24.283,24.3643,24.2705,24.3518,44200.0
2006-06-20 10:35:00,38.88,39.05,38.88,39.01,60700.0,24.333,24.4394,24.333,24.4144,60700.0
2006-06-20 10:40:00,39.0,39.02,38.8,38.88,51700.0,24.4081,24.4207,24.283,24.333,51700.0
2006-06-20 10:45:00,38.86,38.97,38.86,38.92,26000.0,24.3205,24.3894,24.3205,24.3581,26000.0
2006-06-20 10:50:00,38.96,38.97,38.91,38.96,31000.0,24.3831,24.3894,24.3518,24.3831,31000.0
2006-06-20 10:55:00,38.97,38.99,38.95,38.98,22400.0,24.3894,24.4019,24.3768,24.3956,22400.0
2006-06-20 11:00:00,38.96,39.05,38.92,39.04,57400.0,24.3831,24.4394,24.3581,24.4332,57400.0
2006-06-20 11:05:00,39.04,39.19,39.02,39.13,49500.0,24.4332,24.5271,24.4207,24.4895,49500.0
2006-06-20 11:10:00,39.12,39.15,39.0,39.1,61700.0,24.4832,24.502,24.4081,24.4707,61700.0
2006-06-20 11:15:00,39.1,39.15,39.08,39.12,27600.0,24.4707,24.502,24.4582,24.4832,27600.0
2006-06-20 11:20:00,39.12,39.24,39.11,39.24,50100.0,24.4832,24.5583,24.477,24.5583,50100.0
2006-06-20 11:25:00,39.24,39.43,39.24,39.41,65200.0,24.5583,24.6773,24.5583,24.6647,65200.0
2006-06-20 11:30:00,39.42,39.45,39.34,39.37,57800.0,24.671,24.6898,24.6209,24.6397,57800.0
2006-06-20 11:35:00,39.37,39.48,39.35,39.44,61400.0,24.6397,24.7085,24.6272,24.6835,61400.0
2006-06-20 11:40:00,39.44,39.49,39.36,39.36,49800.0,24.6835,24.7148,24.6334,24.6334,49800.0
2006-06-20 11:45:00,39.36,39.4,39.32,39.32,40500.0,24.6334,24.6585,24.6084,24.6084,40500.0
2006-06-20 11:50:00,39.33,39.35,39.29,39.3,33600.0,24.6147,24.6272,24.5896,24.5959,33600.0
2006-06-20 11:55:00,39.29,39.44,39.28,39.44,33200.0,24.5896,24.6835,24.5834,24.6835,33200.0
2006-06-20 12:00:00,39.43,39.47,39.38,39.42,29000.0,24.6773,24.7023,24.646,24.671,29000.0
2006-06-20 12:05:00,39.43,39.45,39.39,39.42,30300.0,24.6773,24.6898,24.6522,24.671,30300.0
2006-06-20 12:10:00,39.41,39.45,39.39,39.43,22400.0,24.6647,24.6898,24.6522,24.6773,22400.0
2006-06-20 12:15:00,39.44,39.45,39.38,39.39,34100.0,24.6835,24.6898,24.646,24.6522,34100.0
2006-06-20 12:20:00,39.4,39.48,39.4,39.48,20800.0,24.6585,24.7085,24.6585,24.7085,20800.0
2006-06-20 12:25:00,39.48,39.48,39.39,39.39,23300.0,24.7085,24.7085,24.6522,24.6522,23300.0
2006-06-20 12:30:00,39.39,39.4,39.28,39.29,54800.0,24.6522,24.6585,24.5834,24.5896,54800.0
2006-06-20 12:35:00,39.29,39.35,39.27,39.35,48200.0,24.5896,24.6272,24.5771,24.6272,48200.0
2006-06-20 12:40:00,39.37,39.41,39.36,39.39,35100.0,24.6397,24.6647,24.6334,24.6522,35100.0
2006-06-20 12:45:00,39.4,39.5,39.38,39.45,35300.0,24.6585,24.7211,24.646,24.6898,35300.0
2006-06-20 12:50:00,39.44,39.48,39.34,39.35,22300.0,24.6835,24.7085,24.6209,24.6272,22300.0
2006-06-20 12:55:00,39.35,39.38,39.31,39.34,21800.0,24.6272,24.646,24.6022,24.6209,21800.0
2006-06-20 13:00:00,39.35,39.41,39.35,39.41,22000.0,24.6272,24.6647,24.6272,24.6647,22000.0
2006-06-20 13:05:00,39.41,39.42,39.36,39.36,32000.0,24.6647,24.671,24.6334,24.6334,32000.0
2006-06-20 13:10:00,39.35,39.35,39.33,39.35,15300.0,24.6272,24.6272,24.6147,24.6272,15300.0
2006-06-20 13:15:00,39.34,39.4,39.34,39.39,18800.0,24.6209,24.6585,24.6209,24.6522,18800.0
2006-06-20 13:20:00,39.4,39.43,39.37,39.38,35100.0,24.6585,24.6773,24.6397,24.646,35100.0
2006-06-20 13:25:00,39.4,39.41,39.38,39.38,20100.0,24.6585,24.6647,24.646,24.646,20100.0
2006-06-20 13:30:00,39.38,39.39,39.2,39.22,66000.0,24.646,24.6522,24.5333,24.5458,66000.0
2006-06-20 13:35:00,39.23,39.32,39.22,39.31,22900.0,24.5521,24.6084,24.5458,24.6022,22900.0
2006-06-20 13:40:00,39.32,39.4,39.28,39.39,31600.0,24.6084,24.6585,24.5834,24.6522,31600.0
2006-06-20 13:45:00,39.4,39.4,39.32,39.32,27200.0,24.6585,24.6585,24.6084,24.6084,27200.0
2006-06-20 13:50:00,39.33,39.36,39.32,39.34,17800.0,24.6147,24.6334,24.6084,24.6209,17800.0
2006-06-20 13:55:00,39.34,39.34,39.26,39.29,37600.0,24.6209,24.6209,24.5709,24.5896,37600.0
2006-06-20 14:00:00,39.3,39.33,39.26,39.27,28100.0,24.5959,24.6147,24.5709,24.5771,28100.0
2006-06-20 14:05:00,39.26,39.37,39.25,39.31,55600.0,24.5709,24.6397,24.5646,24.6022,55600.0
2006-06-20 14:10:00,39.31,39.33,39.21,39.24,30200.0,24.6022,24.6147,24.5396,24.5583,30200.0
2006-06-20 14:15:00,39.24,39.28,39.2,39.23,27900.0,24.5583,24.5834,24.5333,24.5521,27900.0
2006-06-20 14:20:00,39.24,39.24,39.18,39.18,41800.0,24.5583,24.5583,24.5208,24.5208,41800.0
2006-06-20 14:25:00,39.18,39.19,39.13,39.18,35600.0,24.5208,24.5271,24.4895,24.5208,35600.0
2006-06-20 14:30:00,39.18,39.24,39.14,39.23,39700.0,24.5208,24.5583,24.4958,24.5521,39700.0
2006-06-20 14:35:00,39.21,39.39,39.21,39.38,54200.0,24.5396,24.6522,24.5396,24.646,54200.0
2006-06-20 14:40:00,39.38,39.48,39.38,39.38,62600.0,24.646,24.7085,24.646,24.646,62600.0
2006-06-20 14:45:00,39.39,39.44,39.39,39.41,28600.0,24.6522,24.6835,24.6522,24.6647,28600.0
2006-06-20 14:50:00,39.4,39.48,39.4,39.43,44500.0,24.6585,24.7085,24.6585,24.6773,44500.0
2006-06-20 14:55:00,39.43,39.44,39.35,39.41,21700.0,24.6773,24.6835,24.6272,24.6647,21700.0
2006-06-20 15:00:00,39.4,39.43,39.37,39.38,25400.0,24.6585,24.6773,24.6397,24.646,25400.0
2006-06-20 15:05:00,39.39,39.4,39.35,39.36,32900.0,24.6522,24.6585,24.6272,24.6334,32900.0
2006-06-20 15:10:00,39.36,39.4,39.35,39.39,34600.0,24.6334,24.6585,24.6272,24.6522,34600.0
2006-06-20 15:15:00,39.39,39.47,39.38,39.47,52700.0,24.6522,24.7023,24.646,24.7023,52700.0
2006-06-20 15:20:00,39.47,39.49,39.39,39.43,48800.0,24.7023,24.7148,24.6522,24.6773,48800.0
2006-06-20 15:25:00,39.44,39.48,39.41,39.44,49400.0,24.6835,24.7085,24.6647,24.6835,49400.0
2006-06-20 15:30:00,39.44,39.47,39.41,39.42,55800.0,24.6835,24.7023,24.6647,24.671,55800.0
2006-06-20 15:35:00,39.4,39.41,39.3,39.32,64100.0,24.6585,24.6647,24.5959,24.6084,64100.0
2006-06-20 15:40:00,39.34,39.34,39.3,39.32,37700.0,24.6209,24.6209,24.5959,24.6084,37700.0
2006-06-20 15:45:00,39.32,39.32,39.25,39.28,49900.0,24.6084,24.6084,24.5646,24.5834,49900.0
2006-06-20 15:50:00,39.28,39.33,39.27,39.32,64500.0,24.5834,24.6147,24.5771,24.6084,64500.0
2006-06-20 15:55:00,39.31,39.37,39.28,39.37,62700.0,24.6022,24.6397,24.5834,24.6397,62700.0
2006-06-21 09:30:00,39.1,39.21,38.89,39.09,146200.0,24.4707,24.5396,24.3393,24.4645,146200.0
2006-06-21 09:35:00,39.05,39.26,39.02,39.04,60400.0,24.4394,24.5709,24.4207,24.4332,60400.0
2006-06-21 09:40:00,39.05,39.15,38.79,38.92,86100.0,24.4394,24.502,24.2767,24.3581,86100.0
2006-06-21 09:45:00,38.92,39.29,38.9,39.24,64200.0,24.3581,24.5896,24.3456,24.5583,64200.0
2006-06-21 09:50:00,39.26,39.43,39.19,39.39,81600.0,24.5709,24.6773,24.5271,24.6522,81600.0
2006-06-21 09:55:00,39.38,39.54,39.22,39.51,59600.0,24.646,24.7461,24.5458,24.7273,59600.0
2006-06-21 10:00:00,39.52,39.8,39.33,39.66,97700.0,24.7336,24.9088,24.6147,24.8212,97700.0
2006-06-21 10:05:00,39.66,39.8,39.48,39.48,98000.0,24.8212,24.9088,24.7085,24.7085,98000.0
2006-06-21 10:10:00,39.47,39.66,39.38,39.38,56500.0,24.7023,24.8212,24.646,24.646,56500.0
2006-06-21 10:15:00,39.42,39.44,39.23,39.3,61300.0,24.671,24.6835,24.5521,24.5959,61300.0
2006-06-21 10:20:00,39.3,39.32,39.17,39.21,56500.0,24.5959,24.6084,24.5145,24.5396,56500.0
2006-06-21 10:25:00,39.2,39.23,39.13,39.21,32500.0,24.5333,24.5521,24.4895,24.5396,32500.0
2006-06-21 10:30:00,39.23,39.44,39.22,39.28,95400.0,24.5521,24.6835,24.5458,24.5834,95400.0
2006-06-21 10:35:00,39.3,39.35,39.24,39.27,52100.0,24.5959,24.6272,24.5583,24.5771,52100.0
2006-06-21 10:40:00,39.28,39.28,39.19,39.21,27900.0,24.5834,24.5834,24.5271,24.5396,27900.0
2006-06-21 10:45:00,39.2,39.24,39.1,39.1,30200.0,24.5333,24.5583,24.4707,24.4707,30200.0
2006-06-21 10:50:00,39.1,39.14,39.02,39.03,42500.0,24.4707,24.4958,24.4207,24.4269,42500.0
2006-06-21 10:55:00,39.03,39.06,38.94,38.99,44600.0,24.4269,24.4457,24.3706,24.4019,44600.0
2006-06-21 11:00:00,39.0,39.16,38.97,39.15,51100.0,24.4081,24.5083,24.3894,24.502,51100.0
2006-06-21 11:05:00,39.16,39.19,38.99,39.02,48900.0,24.5083,24.5271,24.4019,24.4207,48900.0
2006-06-21 11:10:00,39.02,39.11,39.01,39.06,174500.0,24.4207,24.477,24.4144,24.4457,174500.0
2006-06-21 11:15:00,39.08,39.11,39.05,39.05,28700.0,24.4582,24.477,24.4394,24.4394,28700.0
2006-06-21 11:20:00,39.05,39.05,39.02,39.03,45700.0,24.4394,24.4394,24.4207,24.4269,45700.0
2006-06-21 11:25:00,39.03,39.24,39.03,39.18,36300.0,24.4269,24.5583,24.4269,24.5208,36300.0
2006-06-21 11:30:00,39.2,39.3,39.18,39.3,29800.0,24.5333,24.5959,24.5208,24.5959,29800.0
2006-06-21 11:35:00,39.3,39.45,39.3,39.39,36900.0,24.5959,24.6898,24.5959,24.6522,36900.0
2006-06-21 11:40:00,39.41,39.42,39.33,39.39,47800.0,24.6647,24.671,24.6147,24.6522,47800.0
2006-06-21 11:45:00,39.4,39.41,39.26,39.32,45300.0,24.6585,24.6647,24.5709,24.6084,45300.0
2006-06-21 11:50:00,39.32,39.36,39.22,39.22,23100.0,24.6084,24.6334,24.5458,24.5458,23100.0
2006-06-21 11:55:00,39.22,39.27,39.15,39.16,29600.0,24.5458,24.5771,24.502,24.5083,29600.0
2006-06-21 12:00:00,39.16,39.29,39.15,39.28,50200.0,24.5083,24.5896,24.502,24.5834,50200.0
2006-06-21 12:05:00,39.28,39.36,39.25,39.36,32400.0,24.5834,24.6334,24.5646,24.6334,32400.0
2006-06-21 12:10:00,39.36,39.37,39.29,39.3,21900.0,24.6334,24.6397,24.5896,24.5959,21900.0
2006-06-21 12:15:00,39.3,39.37,39.25,39.28,22300.0,24.5959,24.6397,24.5646,24.5834,22300.0
2006-06-21 12:20:00,39.3,39.35,39.22,39.26,24500.0,24.5959,24.6272,24.5458,24.5709,24500.0
2006-06-21 12:25:00,39.26,39.28,39.2,39.25,20500.0,24.5709,24.5834,24.5333,24.5646,20500.0
2006-06-21 12:30:00,39.25,39.32,39.19,39.24,34700.0,24.5646,24.6084,24.5271,24.5583,34700.0
2006-06-21 12:35:00,39.25,39.28,39.22,39.22,54000.0,24.5646,24.5834,24.5458,24.5458,54000.0
2006-06-21 12:40:00,39.23,39.23,39.12,39.15,38900.0,24.5521,24.5521,24.4832,24.502,38900.0
2006-06-21 12:45:00,39.15,39.17,39.12,39.16,17400.0,24.502,24.5145,24.4832,24.5083,17400.0
2006-06-21 12:50:00,39.15,39.2,39.13,39.13,28200.0,24.502,24.5333,24.4895,24.4895,28200.0
2006-06-21 12:55:00,39.13,39.13,39.04,39.07,22600.0,24.4895,24.4895,24.4332,24.452,22600.0
2006-06-21 13:00:00,39.09,39.16,39.07,39.12,21800.0,24.4645,24.5083,24.452,24.4832,21800.0
2006-06-21 13:05:00,39.12,39.19,39.09,39.16,19700.0,24.4832,24.5271,24.4645,24.5083,19700.0
2006-06-21 13:10:00,39.16,39.34,39.13,39.32,101200.0,24.5083,24.6209,24.4895,24.6084,101200.0
2006-06-21 13:15:00,39.31,39.32,39.1,39.2,44900.0,24.6022,24.6084,24.4707,24.5333,44900.0
2006-06-21 13:20:00,39.2,39.25,39.06,39.09,35500.0,24.5333,24.5646,24.4457,24.4645,35500.0
2006-06-21 13:25:00,39.1,39.1,39.0,39.06,46400.0,24.4707,24.4707,24.4081,24.4457,46400.0
2006-06-21 13:30:00,39.07,39.12,39.04,39.05,37100.0,24.452,24.4832,24.4332,24.4394,37100.0
2006-06-21 13:35:00,39.06,39.11,39.03,39.1,23000.0,24.4457,24.477,24.4269,24.4707,23000.0
2006-06-21 13:40:00,39.1,39.19,39.01,39.09,61800.0,24.4707,24.5271,24.4144,24.4645,61800.0
2006-06-21 13:45:00,39.09,39.1,39.05,39.08,22200.0,24.4645,24.4707,24.4394,24.4582,22200.0
2006-06-21 13:50:00,39.08,39.18,39.06,39.16,66900.0,24.4582,24.5208,24.4457,24.5083,66900.0
2006-06-21 13:55:00,39.15,39.19,39.12,39.12,36300.0,24.502,24.5271,24.4832,24.4832,36300.0
2006-06-21 14:00:00,39.12,39.14,39.03,39.14,44000.0,24.4832,24.4958,24.4269,24.4958,44000.0
2006-06-21 14:05:00,39.14,39.18,39.07,39.08,66700.0,24.4958,24.5208,24.452,24.4582,66700.0
2006-06-21 14:10:00,39.1,39.1,39.0,39.04,93600.0,24.4707,24.4707,24.4081,24.4332,93600.0
2006-06-21 14:15:00,39.05,39.1,39.01,39.02,54900.0,24.4394,24.4707,24.4144,24.4207,54900.0
2006-06-21 14:20:00,39.02,39.08,39.0,39.08,30300.0,24.4207,24.4582,24.4081,24.4582,30300.0
2006-06-21 14:25:00,39.06,39.11,39.03,39.05,230600.0,24.4457,24.477,24.4269,24.4394,230600.0
2006-06-21 14:30:00,39.05,39.05,39.0,39.01,27000.0,24.4394,24.4394,24.4081,24.4144,27000.0
2006-06-21 14:35:00,39.01,39.09,39.0,39.05,59000.0,24.4144,24.4645,24.4081,24.4394,59000.0
2006-06-21 14:40:00,39.04,39.07,39.03,39.04,38600.0,24.4332,24.452,24.4269,24.4332,38600.0
2006-06-21 14:45:00,39.04,39.07,39.03,39.04,20300.0,24.4332,24.452,24.4269,24.4332,20300.0
2006-06-21 14:50:00,39.05,39.07,39.01,39.06,40800.0,24.4394,24.452,24.4144,24.4457,40800.0
2006-06-21 14:55:00,39.05,39.1,39.05,39.06,81400.0,24.4394,24.4707,24.4394,24.4457,81400.0
2006-06-21 15:00:00,39.06,39.07,38.97,38.97,53000.0,24.4457,24.452,24.3894,24.3894,53000.0
2006-06-21 15:05:00,38.97,39.04,38.97,39.03,35500.0,24.3894,24.4332,24.3894,24.4269,35500.0
2006-06-21 15:10:00,39.04,39.05,39.02,39.04,17700.0,24.4332,24.4394,24.4207,24.4332,17700.0
2006-06-21 15:15:00,39.03,39.04,38.96,38.96,31700.0,24.4269,24.4332,24.3831,24.3831,31700.0
2006-06-21 15:20:00,38.96,39.0,38.96,39.0,36300.0,24.3831,24.4081,24.3831,24.4081,36300.0
2006-06-21 15:25:00,39.0,39.0,38.98,39.0,35600.0,24.4081,24.4081,24.3956,24.4081,35600.0
2006-06-21 15:30:00,38.99,39.0,38.91,38.94,51700.0,24.4019,24.4081,24.3518,24.3706,51700.0
2006-06-21 15:35:00,38.94,38.94,38.88,38.94,44200.0,24.3706,24.3706,24.333,24.3706,44200.0
2006-06-21 15:40:00,38.94,38.97,38.93,38.95,55500.0,24.3706,24.3894,24.3643,24.3768,55500.0
2006-06-21 15:45:00,38.94,38.94,38.83,38.85,49100.0,24.3706,24.3706,24.3017,24.3143,49100.0
2006-06-21 15:50:00,38.83,38.9,38.8,38.8,73500.0,24.3017,24.3456,24.283,24.283,73500.0
2006-06-21 15:55:00,38.8,38.87,38.75,38.86,153000.0,24.283,24.3268,24.2517,24.3205,153000.0
2006-06-22 09:30:00,38.78,38.97,38.75,38.85,91600.0,24.2705,24.3894,24.2517,24.3143,91600.0
2006-06-22 09:35:00,38.85,38.94,38.79,38.87,52700.0,24.3143,24.3706,24.2767,24.3268,52700.0
2006-06-22 09:40:00,38.91,39.0,38.75,38.93,68300.0,24.3518,24.4081,24.2517,24.3643,68300.0
2006-06-22 09:45:00,38.96,39.1,38.94,39.09,90700.0,24.3831,24.4707,24.3706,24.4645,90700.0
2006-06-22 09:50:00,39.08,39.1,39.01,39.1,67800.0,24.4582,24.4707,24.4144,24.4707,67800.0
2006-06-22 09:55:00,39.1,39.16,38.95,39.16,50200.0,24.4707,24.5083,24.3768,24.5083,50200.0
2006-06-22 10:00:00,39.19,39.27,39.0,39.01,59700.0,24.5271,24.5771,24.4081,24.4144,59700.0
2006-06-22 10:05:00,39.01,39.14,38.98,39.12,36900.0,24.4144,24.4958,24.3956,24.4832,36900.0
2006-06-22 10:10:00,39.12,39.12,38.98,38.98,18100.0,24.4832,24.4832,24.3956,24.3956,18100.0
2006-06-22 10:15:00,38.98,39.0,38.9,38.98,32400.0,24.3956,24.4081,24.3456,24.3956,32400.0
2006-06-22 10:20:00,38.99,39.0,38.92,38.99,32500.0,24.4019,24.4081,24.3581,24.4019,32500.0
2006-06-22 10:25:00,39.0,39.0,38.75,38.75,29300.0,24.4081,24.4081,24.2517,24.2517,29300.0
2006-06-22 10:30:00,38.76,38.9,38.69,38.9,78100.0,24.2579,24.3456,24.2141,24.3456,78100.0
2006-06-22 10:35:00,38.86,39.0,38.86,39.0,27600.0,24.3205,24.4081,24.3205,24.4081,27600.0
2006-06-22 10:40:00,39.01,39.1,39.0,39.0,36400.0,24.4144,24.4707,24.4081,24.4081,36400.0
2006-06-22 10:45:00,39.0,39.05,38.94,38.95,40200.0,24.4081,24.4394,24.3706,24.3768,40200.0
2006-06-22 10:50:00,38.93,38.95,38.89,38.9,12700.0,24.3643,24.3768,24.3393,24.3456,12700.0
2006-06-22 10:55:00,38.9,38.91,38.78,38.78,18000.0,24.3456,24.3518,24.2705,24.2705,18000.0
2006-06-22 11:00:00,38.76,38.84,38.73,38.78,27700.0,24.2579,24.308,24.2392,24.2705,27700.0
2006-06-22 11:05:00,38.79,38.95,38.79,38.87,28000.0,24.2767,24.3768,24.2767,24.3268,28000.0
2006-06-22 11:10:00,38.87,38.91,38.72,38.91,33600.0,24.3268,24.3518,24.2329,24.3518,33600.0
2006-06-22 11:15:00,38.91,38.95,38.88,38.94,26700.0,24.3518,24.3768,24.333,24.3706,26700.0
2006-06-22 11:20:00,38.94,39.01,38.88,38.93,21200.0,24.3706,24.4144,24.333,24.3643,21200.0
2006-06-22 11:25:00,38.91,38.93,38.88,38.92,18800.0,24.3518,24.3643,24.333,24.3581,18800.0
2006-06-22 11:30:00,38.94,39.04,38.91,39.0,23000.0,24.3706,24.4332,24.3518,24.4081,23000.0
2006-06-22 11:35:00,39.0,39.12,38.97,39.12,34600.0,24.4081,24.4832,24.3894,24.4832,34600.0
2006-06-22 11:40:00,39.09,39.15,38.96,38.98,42500.0,24.4645,24.502,24.3831,24.3956,42500.0
2006-06-22 11:45:00,38.98,39.0,38.88,38.94,70800.0,24.3956,24.4081,24.333,24.3706,70800.0
2006-06-22 11:50:00,38.94,38.94,38.85,38.91,21100.0,24.3706,24.3706,24.3143,24.3518,21100.0
2006-06-22 11:55:00,38.91,38.91,38.85,38.88,12200.0,24.3518,24.3518,24.3143,24.333,12200.0
2006-06-22 12:00:00,38.86,39.01,38.86,38.98,56800.0,24.3205,24.4144,24.3205,24.3956,56800.0
2006-06-22 12:05:00,38.96,39.02,38.94,39.01,15700.0,24.3831,24.4207,24.3706,24.4144,15700.0
2006-06-22 12:10:00,39.0,39.06,39.0,39.01,25600.0,24.4081,24.4457,24.4081,24.4144,25600.0
2006-06-22 12:15:00,39.01,39.02,38.93,38.93,36600.0,24.4144,24.4207,24.3643,24.3643,36600.0
2006-06-22 12:20:00,38.95,39.03,38.89,39.03,30600.0,24.3768,24.4269,24.3393,24.4269,30600.0
2006-06-22 12:25:00,39.03,39.03,38.93,38.96,21200.0,24.4269,24.4269,24.3643,24.3831,21200.0
2006-06-22 12:30:00,38.99,39.01,38.95,38.97,56400.0,24.4019,24.4144,24.3768,24.3894,56400.0
2006-06-22 12:35:00,38.96,38.97,38.9,38.91,62700.0,24.3831,24.3894,24.3456,24.3518,62700.0
2006-06-22 12:40:00,38.91,38.94,38.77,38.77,71900.0,24.3518,24.3706,24.2642,24.2642,71900.0
2006-06-22 12:45:00,38.78,38.81,38.69,38.69,81600.0,24.2705,24.2892,24.2141,24.2141,81600.0
2006-06-22 12:50:00,38.68,38.91,38.66,38.87,33900.0,24.2079,24.3518,24.1954,24.3268,33900.0
2006-06-22 12:55:00,38.88,38.97,38.83,38.89,18300.0,24.333,24.3894,24.3017,24.3393,18300.0
2006-06-22 13:00:00,38.88,38.91,38.88,38.88,13600.0,24.333,24.3518,24.333,24.333,13600.0
2006-06-22 13:05:00,38.89,38.93,38.89,38.92,14700.0,24.3393,24.3643,24.3393,24.3581,14700.0
2006-06-22 13:10:00,38.92,38.98,38.92,38.94,15400.0,24.3581,24.3956,24.3581,24.3706,15400.0
2006-06-22 13:15:00,38.94,38.94,38.87,38.88,21100.0,24.3706,24.3706,24.3268,24.333,21100.0
2006-06-22 13:20:00,38.88,38.93,38.88,38.93,12100.0,24.333,24.3643,24.333,24.3643,12100.0
2006-06-22 13:25:00,38.94,38.95,38.9,38.9,13700.0,24.3706,24.3768,24.3456,24.3456,13700.0
2006-06-22 13:30:00,38.9,38.9,38.81,38.85,17200.0,24.3456,24.3456,24.2892,24.3143,17200.0
2006-06-22 13:35:00,38.84,38.94,38.83,38.87,16500.0,24.308,24.3706,24.3017,24.3268,16500.0
2006-06-22 13:40:00,38.86,38.93,38.7,38.78,24300.0,24.3205,24.3643,24.2204,24.2705,24300.0
2006-06-22 13:45:00,38.78,38.83,38.73,38.77,26300.0,24.2705,24.3017,24.2392,24.2642,26300.0
2006-06-22 13:50:00,38.76,38.83,38.74,38.83,11800.0,24.2579,24.3017,24.2454,24.3017,11800.0
2006-06-22 13:55:00,38.84,38.87,38.8,38.84,15000.0,24.308,24.3268,24.283,24.308,15000.0
2006-06-22 14:00:00,38.85,38.85,38.78,38.78,50100.0,24.3143,24.3143,24.2705,24.2705,50100.0
2006-06-22 14:05:00,38.78,38.82,38.71,38.72,47000.0,24.2705,24.2955,24.2266,24.2329,47000.0
2006-06-22 14:10:00,38.72,38.76,38.7,38.75,41000.0,24.2329,24.2579,24.2204,24.2517,41000.0
2006-06-22 14:15:00,38.75,38.78,38.72,38.73,49400.0,24.2517,24.2705,24.2329,24.2392,49400.0
2006-06-22 14:20:00,38.74,38.83,38.73,38.83,23900.0,24.2454,24.3017,24.2392,24.3017,23900.0
2006-06-22 14:25:00,38.82,38.82,38.76,38.78,17400.0,24.2955,24.2955,24.2579,24.2705,17400.0
2006-06-22 14:30:00,38.78,38.79,38.75,38.76,12800.0,24.2705,24.2767,24.2517,24.2579,12800.0
2006-06-22 14:35:00,38.76,38.88,38.76,38.86,24500.0,24.2579,24.333,24.2579,24.3205,24500.0
2006-06-22 14:40:00,38.89,38.91,38.81,38.81,40200.0,24.3393,24.3518,24.2892,24.2892,40200.0
2006-06-22 14:45:00,38.84,38.87,38.78,38.85,15800.0,24.308,24.3268,24.2705,24.3143,15800.0
2006-06-22 14:50:00,38.84,38.93,38.83,38.9,17100.0,24.308,24.3643,24.3017,24.3456,17100.0
2006-06-22 14:55:00,38.9,38.94,38.88,38.9,22600.0,24.3456,24.3706,24.333,24.3456,22600.0
2006-06-22 15:00:00,38.9,38.9,38.8,38.81,15400.0,24.3456,24.3456,24.283,24.2892,15400.0
2006-06-22 15:05:00,38.8,38.81,38.78,38.81,23500.0,24.283,24.2892,24.2705,24.2892,23500.0
2006-06-22 15:10:00,38.8,38.88,38.78,38.86,32300.0,24.283,24.333,24.2705,24.3205,32300.0
2006-06-22 15:15:00,38.86,38.89,38.82,38.82,20300.0,24.3205,24.3393,24.2955,24.2955,20300.0
2006-06-22 15:20:00,38.82,38.92,38.82,38.91,19700.0,24.2955,24.3581,24.2955,24.3518,19700.0
2006-06-22 15:25:00,38.91,38.91,38.85,38.87,25300.0,24.3518,24.3518,24.3143,24.3268,25300.0
2006-06-22 15:30:00,38.86,38.88,38.84,38.84,52900.0,24.3205,24.333,24.308,24.308,52900.0
2006-06-22 15:35:00,38.84,38.89,38.82,38.84,44900.0,24.308,24.3393,24.2955,24.308,44900.0
2006-06-22 15:40:00,38.84,38.88,38.78,38.86,47300.0,24.308,24.333,24.2705,24.3205,47300.0
2006-06-22 15:45:00,38.86,38.87,38.8,38.85,57700.0,24.3205,24.3268,24.283,24.3143,57700.0
2006-06-22 15:50:00,38.85,38.95,38.84,38.86,38200.0,24.3143,24.3768,24.308,24.3205,38200.0
2006-06-22 15:55:00,38.87,38.88,38.85,38.85,62200.0,24.3268,24.333,24.3143,24.3143,62200.0
2006-06-23 09:35:00,38.5,38.89,38.44,38.67,137600.0,24.0952,24.3393,24.0577,24.2016,137600.0
2006-06-23 09:40:00,38.69,38.99,38.69,38.98,41000.0,24.2141,24.4019,24.2141,24.3956,41000.0
2006-06-23 09:45:00,38.95,39.0,38.84,38.97,51300.0,24.3768,24.4081,24.308,24.3894,51300.0
2006-06-23 09:50:00,38.99,39.25,38.83,38.86,84600.0,24.4019,24.5646,24.3017,24.3205,84600.0
2006-06-23 09:55:00,38.83,39.18,38.83,38.89,70400.0,24.3017,24.5208,24.3017,24.3393,70400.0
2006-06-23 10:00:00,38.89,39.1,38.88,38.97,94400.0,24.3393,24.4707,24.333,24.3894,94400.0
2006-06-23 10:05:00,38.96,38.97,38.75,38.85,67500.0,24.3831,24.3894,24.2517,24.3143,67500.0
2006-06-23 10:10:00,38.85,38.94,38.81,38.93,40600.0,24.3143,24.3706,24.2892,24.3643,40600.0
2006-06-23 10:15:00,38.93,38.95,38.8,38.95,38500.0,24.3643,24.3768,24.283,24.3768,38500.0
2006-06-23 10:20:00,38.94,39.0,38.84,38.99,78700.0,24.3706,24.4081,24.308,24.4019,78700.0
2006-06-23 10:25:00,39.02,39.07,38.93,38.93,24700.0,24.4207,24.452,24.3643,24.3643,24700.0
2006-06-23 10:30:00,38.95,39.07,38.95,39.02,29200.0,24.3768,24.452,24.3768,24.4207,29200.0
2006-06-23 10:35:00,39.02,39.08,38.95,39.0,21500.0,24.4207,24.4582,24.3768,24.4081,21500.0
2006-06-23 10:40:00,38.98,39.13,38.9,39.13,29000.0,24.3956,24.4895,24.3456,24.4895,29000.0
2006-06-23 10:45:00,39.14,39.19,39.09,39.16,25700.0,24.4958,24.5271,24.4645,24.5083,25700.0
2006-06-23 10:50:00,39.13,39.26,39.13,39.24,43100.0,24.4895,24.5709,24.4895,24.5583,43100.0
2006-06-23 10:55:00,39.22,39.25,39.17,39.23,24600.0,24.5458,24.5646,24.5145,24.5521,24600.0
2006-06-23 11:00:00,39.22,39.33,39.22,39.27,33400.0,24.5458,24.6147,24.5458,24.5771,33400.0
2006-06-23 11:05:00,39.26,39.31,39.08,39.18,31700.0,24.5709,24.6022,24.4582,24.5208,31700.0
2006-06-23 11:10:00,39.17,39.17,39.01,39.03,25500.0,24.5145,24.5145,24.4144,24.4269,25500.0
2006-06-23 11:15:00,39.03,39.24,39.03,39.21,40400.0,24.4269,24.5583,24.4269,24.5396,40400.0
2006-06-23 11:20:00,39.21,39.23,39.03,39.05,55100.0,24.5396,24.5521,24.4269,24.4394,55100.0
2006-06-23 11:25:00,39.07,39.14,39.04,39.1,19900.0,24.452,24.4958,24.4332,24.4707,19900.0
2006-06-23 11:30:00,39.1,39.1,38.96,39.08,21800.0,24.4707,24.4707,24.3831,24.4582,21800.0
2006-06-23 11:35:00,39.09,39.18,38.96,38.99,22500.0,24.4645,24.5208,24.3831,24.4019,22500.0
2006-06-23 11:40:00,39.02,39.13,39.0,39.13,27200.0,24.4207,24.4895,24.4081,24.4895,27200.0
2006-06-23 11:45:00,39.11,39.13,38.92,38.93,32300.0,24.477,24.4895,24.3581,24.3643,32300.0
2006-06-23 11:50:00,38.92,39.05,38.92,38.98,53300.0,24.3581,24.4394,24.3581,24.3956,53300.0
2006-06-23 11:55:00,39.0,39.07,38.99,39.02,32700.0,24.4081,24.452,24.4019,24.4207,32700.0
2006-06-23 12:00:00,39.03,39.12,38.99,39.12,26000.0,24.4269,24.4832,24.4019,24.4832,26000.0
2006-06-23 12:05:00,39.13,39.14,39.06,39.14,28200.0,24.4895,24.4958,24.4457,24.4958,28200.0
2006-06-23 12:10:00,39.14,39.23,39.13,39.22,28200.0,24.4958,24.5521,24.4895,24.5458,28200.0
2006-06-23 12:15:00,39.21,39.26,39.2,39.25,36500.0,24.5396,24.5709,24.5333,24.5646,36500.0
2006-06-23 12:20:00,39.24,39.33,39.2,39.33,23100.0,24.5583,24.6147,24.5333,24.6147,23100.0
2006-06-23 12:25:00,39.34,39.42,39.26,39.29,47500.0,24.6209,24.671,24.5709,24.5896,47500.0
2006-06-23 12:30:00,39.29,39.33,39.26,39.33,16900.0,24.5896,24.6147,24.5709,24.6147,16900.0
2006-06-23 12:35:00,39.34,39.39,39.29,39.29,31600.0,24.6209,24.6522,24.5896,24.5896,31600.0
2006-06-23 12:40:00,39.29,39.31,39.2,39.22,40200.0,24.5896,24.6022,24.5333,24.5458,40200.0
2006-06-23 12:45:00,39.2,39.3,39.16,39.2,25200.0,24.5333,24.5959,24.5083,24.5333,25200.0
2006-06-23 12:50:00,39.19,39.29,39.19,39.2,26300.0,24.5271,24.5896,24.5271,24.5333,26300.0
2006-06-23 12:55:00,39.19,39.26,39.13,39.23,22600.0,24.5271,24.5709,24.4895,24.5521,22600.0
2006-06-23 13:00:00,39.21,39.29,39.18,39.26,12800.0,24.5396,24.5896,24.5208,24.5709,12800.0
2006-06-23 13:05:00,39.26,39.3,39.21,39.29,19500.0,24.5709,24.5959,24.5396,24.5896,19500.0
2006-06-23 13:10:00,39.29,39.31,39.23,39.24,24900.0,24.5896,24.6022,24.5521,24.5583,24900.0
2006-06-23 13:15:00,39.24,39.26,39.18,39.26,20900.0,24.5583,24.5709,24.5208,24.5709,20900.0
2006-06-23 13:20:00,39.24,39.27,39.22,39.25,14000.0,24.5583,24.5771,24.5458,24.5646,14000.0
2006-06-23 13:25:00,39.26,39.29,39.16,39.18,26900.0,24.5709,24.5896,24.5083,24.5208,26900.0
2006-06-23 13:30:00,39.19,39.29,39.17,39.28,20900.0,24.5271,24.5896,24.5145,24.5834,20900.0
2006-06-23 13:35:00,39.28,39.29,39.18,39.2,22700.0,24.5834,24.5896,24.5208,24.5333,22700.0
2006-06-23 13:40:00,39.19,39.27,39.15,39.27,23800.0,24.5271,24.5771,24.502,24.5771,23800.0
2006-06-23 13:45:00,39.27,39.33,39.15,39.19,43400.0,24.5771,24.6147,24.502,24.5271,43400.0
2006-06-23 13:50:00,39.17,39.26,39.17,39.19,29700.0,24.5145,24.5709,24.5145,24.5271,29700.0
2006-06-23 13:55:00,39.19,39.23,39.14,39.16,10900.0,24.5271,24.5521,24.4958,24.5083,10900.0
2006-06-23 14:00:00,39.16,39.17,39.04,39.05,15200.0,24.5083,24.5145,24.4332,24.4394,15200.0
2006-06-23 14:05:00,39.07,39.15,39.05,39.14,23900.0,24.452,24.502,24.4394,24.4958,23900.0
2006-06-23 14:10:00,39.14,39.2,39.1,39.2,20800.0,24.4958,24.5333,24.4707,24.5333,20800.0
2006-06-23 14:15:00,39.17,39.2,39.1,39.2,30200.0,24.5145,24.5333,24.4707,24.5333,30200.0
2006-06-23 14:20:00,39.2,39.23,39.16,39.19,15000.0,24.5333,24.5521,24.5083,24.5271,15000.0
2006-06-23 14:25:00,39.22,39.24,39.18,39.21,35500.0,24.5458,24.5583,24.5208,24.5396,35500.0
2006-06-23 14:30:00,39.19,39.25,39.17,39.25,47100.0,24.5271,24.5646,24.5145,24.5646,47100.0
2006-06-23 14:35:00,39.24,39.3,39.17,39.19,33100.0,24.5583,24.5959,24.5145,24.5271,33100.0
2006-06-23 14:40:00,39.19,39.21,39.13,39.16,20100.0,24.5271,24.5396,24.4895,24.5083,20100.0
2006-06-23 14:45:00,39.17,39.17,38.96,38.98,40500.0,24.5145,24.5145,24.3831,24.3956,40500.0
2006-06-23 14:50:00,38.99,39.1,38.98,39.03,65700.0,24.4019,24.4707,24.3956,24.4269,65700.0
2006-06-23 14:55:00,39.04,39.07,38.89,38.93,36100.0,24.4332,24.452,24.3393,24.3643,36100.0
2006-06-23 15:00:00,38.93,38.98,38.87,38.96,15500.0,24.3643,24.3956,24.3268,24.3831,15500.0
2006-06-23 15:05:00,38.95,39.02,38.91,38.98,25100.0,24.3768,24.4207,24.3518,24.3956,25100.0
2006-06-23 15:10:00,38.98,39.0,38.93,38.95,20900.0,24.3956,24.4081,24.3643,24.3768,20900.0
2006-06-23 15:15:00,38.94,39.08,38.92,39.03,23300.0,24.3706,24.4582,24.3581,24.4269,23300.0
2006-06-23 15:20:00,39.04,39.04,38.94,38.96,17900.0,24.4332,24.4332,24.3706,24.3831,17900.0
2006-06-23 15:25:00,38.97,39.1,38.93,39.02,20900.0,24.3894,24.4707,24.3643,24.4207,20900.0
2006-06-23 15:30:00,39.01,39.03,38.97,39.03,21200.0,24.4144,24.4269,24.3894,24.4269,21200.0
2006-06-23 15:35:00,39.04,39.1,39.03,39.1,20000.0,24.4332,24.4707,24.4269,24.4707,20000.0
2006-06-23 15:40:00,39.1,39.12,39.0,39.01,45000.0,24.4707,24.4832,24.4081,24.4144,45000.0
2006-06-23 15:45:00,39.02,39.05,38.98,39.02,36400.0,24.4207,24.4394,24.3956,24.4207,36400.0
2006-06-23 15:50:00,39.02,39.05,38.97,38.98,49300.0,24.4207,24.4394,24.3894,24.3956,49300.0
2006-06-23 15:55:00,38.99,39.0,38.88,38.88,79000.0,24.4019,24.4081,24.333,24.333,79000.0
2006-06-26 09:30:00,38.9,38.9,38.63,38.7,129200.0,24.3456,24.3456,24.1766,24.2204,129200.0
2006-06-26 09:35:00,38.71,38.79,38.54,38.66,118500.0,24.2266,24.2767,24.1203,24.1954,118500.0
2006-06-26 09:40:00,38.69,38.77,38.6,38.65,48300.0,24.2141,24.2642,24.1578,24.1891,48300.0
2006-06-26 09:45:00,38.65,38.66,38.57,38.65,33600.0,24.1891,24.1954,24.139,24.1891,33600.0
2006-06-26 09:50:00,38.67,38.79,38.62,38.75,55300.0,24.2016,24.2767,24.1703,24.2517,55300.0
2006-06-26 09:55:00,38.77,38.85,38.67,38.84,64200.0,24.2642,24.3143,24.2016,24.308,64200.0
2006-06-26 10:00:00,38.83,39.21,38.78,39.17,42300.0,24.3017,24.5396,24.2705,24.5145,42300.0
2006-06-26 10:05:00,39.17,39.25,39.0,39.04,113300.0,24.5145,24.5646,24.4081,24.4332,113300.0
2006-06-26 10:10:00,39.06,39.16,39.06,39.08,27300.0,24.4457,24.5083,24.4457,24.4582,27300.0
2006-06-26 10:15:00,39.08,39.17,39.05,39.16,24700.0,24.4582,24.5145,24.4394,24.5083,24700.0
2006-06-26 10:20:00,39.15,39.25,39.14,39.15,38100.0,24.502,24.5646,24.4958,24.502,38100.0
2006-06-26 10:25:00,39.14,39.22,39.05,39.1,33200.0,24.4958,24.5458,24.4394,24.4707,33200.0
2006-06-26 10:30:00,39.09,39.23,39.08,39.22,26000.0,24.4645,24.5521,24.4582,24.5458,26000.0
2006-06-26 10:35:00,39.22,39.23,39.17,39.19,36700.0,24.5458,24.5521,24.5145,24.5271,36700.0
2006-06-26 10:40:00,39.18,39.2,39.08,39.17,33300.0,24.5208,24.5333,24.4582,24.5145,33300.0
2006-06-26 10:45:00,39.19,39.2,39.12,39.17,24800.0,24.5271,24.5333,24.4832,24.5145,24800.0
2006-06-26 10:50:00,39.17,39.2,39.11,39.18,69500.0,24.5145,24.5333,24.477,24.5208,69500.0
2006-06-26 10:55:00,39.16,39.23,39.16,39.18,29500.0,24.5083,24.5521,24.5083,24.5208,29500.0
2006-06-26 11:00:00,39.18,39.32,39.17,39.3,57700.0,24.5208,24.6084,24.5145,24.5959,57700.0
2006-06-26 11:05:00,39.3,39.38,39.22,39.3,118400.0,24.5959,24.646,24.5458,24.5959,118400.0
2006-06-26 11:10:00,39.31,39.34,39.28,39.31,33200.0,24.6022,24.6209,24.5834,24.6022,33200.0
2006-06-26 11:15:00,39.31,39.36,39.27,39.34,50000.0,24.6022,24.6334,24.5771,24.6209,50000.0
2006-06-26 11:20:00,39.34,39.45,39.34,39.39,72900.0,24.6209,24.6898,24.6209,24.6522,72900.0
2006-06-26 11:25:00,39.4,39.49,39.4,39.43,56800.0,24.6585,24.7148,24.6585,24.6773,56800.0
2006-06-26 11:30:00,39.43,39.43,39.36,39.39,37600.0,24.6773,24.6773,24.6334,24.6522,37600.0
2006-06-26 11:35:00,39.39,39.43,39.38,39.41,19500.0,24.6522,24.6773,24.646,24.6647,19500.0
2006-06-26 11:40:00,39.4,39.4,39.35,39.35,35000.0,24.6585,24.6585,24.6272,24.6272,35000.0
2006-06-26 11:45:00,39.35,39.36,39.31,39.31,22900.0,24.6272,24.6334,24.6022,24.6022,22900.0
2006-06-26 11:50:00,39.3,39.31,39.21,39.22,52100.0,24.5959,24.6022,24.5396,24.5458,52100.0
2006-06-26 11:55:00,39.22,39.25,39.16,39.24,36800.0,24.5458,24.5646,24.5083,24.5583,36800.0
2006-06-26 12:00:00,39.24,39.32,39.22,39.3,27000.0,24.5583,24.6084,24.5458,24.5959,27000.0
2006-06-26 12:05:00,39.34,39.36,39.26,39.36,32400.0,24.6209,24.6334,24.5709,24.6334,32400.0
2006-06-26 12:10:00,39.36,39.36,39.25,39.26,24800.0,24.6334,24.6334,24.5646,24.5709,24800.0
2006-06-26 12:15:00,39.26,39.32,39.24,39.32,16800.0,24.5709,24.6084,24.5583,24.6084,16800.0
2006-06-26 12:20:00,39.32,39.4,39.32,39.37,27200.0,24.6084,24.6585,24.6084,24.6397,27200.0
2006-06-26 12:25:00,39.38,39.42,39.36,39.41,16400.0,24.646,24.671,24.6334,24.6647,16400.0
2006-06-26 12:30:00,39.41,39.45,39.39,39.44,36600.0,24.6647,24.6898,24.6522,24.6835,36600.0
2006-06-26 12:35:00,39.44,39.48,39.43,39.48,31400.0,24.6835,24.7085,24.6773,24.7085,31400.0
2006-06-26 12:40:00,39.48,39.52,39.44,39.51,64400.0,24.7085,24.7336,24.6835,24.7273,64400.0
2006-06-26 12:45:00,39.51,39.51,39.46,39.5,14700.0,24.7273,24.7273,24.696,24.7211,14700.0
2006-06-26 12:50:00,39.5,39.61,39.5,39.61,39700.0,24.7211,24.7899,24.7211,24.7899,39700.0
2006-06-26 12:55:00,39.62,39.62,39.53,39.57,55100.0,24.7962,24.7962,24.7398,24.7649,55100.0
2006-06-26 13:00:00,39.58,39.66,39.58,39.59,39000.0,24.7711,24.8212,24.7711,24.7774,39000.0
2006-06-26 13:05:00,39.6,39.63,39.59,39.62,36200.0,24.7837,24.8024,24.7774,24.7962,36200.0
2006-06-26 13:10:00,39.62,39.69,39.62,39.67,23100.0,24.7962,24.84,24.7962,24.8275,23100.0
2006-06-26 13:15:00,39.66,39.67,39.64,39.65,82000.0,24.8212,24.8275,24.8087,24.8149,82000.0
2006-06-26 13:20:00,39.65,39.66,39.6,39.61,115100.0,24.8149,24.8212,24.7837,24.7899,115100.0
2006-06-26 13:25:00,39.61,39.63,39.56,39.57,21000.0,24.7899,24.8024,24.7586,24.7649,21000.0
2006-06-26 13:30:00,39.57,39.58,39.54,39.56,25800.0,24.7649,24.7711,24.7461,24.7586,25800.0
2006-06-26 13:35:00,39.55,39.58,39.53,39.53,23400.0,24.7524,24.7711,24.7398,24.7398,23400.0
2006-06-26 13:40:00,39.55,39.57,39.53,39.54,12200.0,24.7524,24.7649,24.7398,24.7461,12200.0
2006-06-26 13:45:00,39.54,39.54,39.53,39.53,10300.0,24.7461,24.7461,24.7398,24.7398,10300.0
2006-06-26 13:50:00,39.53,39.61,39.53,39.61,25400.0,24.7398,24.7899,24.7398,24.7899,25400.0
2006-06-26 13:55:00,39.61,39.69,39.61,39.67,22300.0,24.7899,24.84,24.7899,24.8275,22300.0
2006-06-26 14:00:00,39.68,39.7,39.66,39.66,26900.0,24.8337,24.8462,24.8212,24.8212,26900.0
2006-06-26 14:05:00,39.67,39.72,39.65,39.69,21700.0,24.8275,24.8588,24.8149,24.84,21700.0
2006-06-26 14:10:00,39.69,39.7,39.61,39.61,17700.0,24.84,24.8462,24.7899,24.7899,17700.0
2006-06-26 14:15:00,39.62,39.69,39.61,39.68,20800.0,24.7962,24.84,24.7899,24.8337,20800.0
2006-06-26 14:20:00,39.68,39.73,39.68,39.71,25600.0,24.8337,24.865,24.8337,24.8525,25600.0
2006-06-26 14:25:00,39.71,39.71,39.63,39.66,26400.0,24.8525,24.8525,24.8024,24.8212,26400.0
2006-06-26 14:30:00,39.65,39.69,39.65,39.65,26100.0,24.8149,24.84,24.8149,24.8149,26100.0
2006-06-26 14:35:00,39.66,39.7,39.65,39.7,33900.0,24.8212,24.8462,24.8149,24.8462,33900.0
2006-06-26 14:40:00,39.69,39.73,39.68,39.72,23700.0,24.84,24.865,24.8337,24.8588,23700.0
2006-06-26 14:45:00,39.73,39.8,39.72,39.79,42200.0,24.865,24.9088,24.8588,24.9026,42200.0
2006-06-26 14:50:00,39.78,39.8,39.74,39.78,24200.0,24.8963,24.9088,24.8713,24.8963,24200.0
2006-06-26 14:55:00,39.78,39.8,39.76,39.76,33200.0,24.8963,24.9088,24.8838,24.8838,33200.0
2006-06-26 15:00:00,39.76,39.77,39.71,39.75,27300.0,24.8838,24.89,24.8525,24.8775,27300.0
2006-06-26 15:05:00,39.75,39.83,39.75,39.83,29400.0,24.8775,24.9276,24.8775,24.9276,29400.0
2006-06-26 15:10:00,39.82,39.87,39.8,39.84,67500.0,24.9213,24.9526,24.9088,24.9339,67500.0
2006-06-26 15:15:00,39.85,39.91,39.85,39.87,52600.0,24.9401,24.9777,24.9401,24.9526,52600.0
2006-06-26 15:20:00,39.86,39.87,39.74,39.8,73300.0,24.9464,24.9526,24.8713,24.9088,73300.0
2006-06-26 15:25:00,39.81,39.87,39.75,39.85,39200.0,24.9151,24.9526,24.8775,24.9401,39200.0
2006-06-26 15:30:00,39.85,39.87,39.81,39.84,60800.0,24.9401,24.9526,24.9151,24.9339,60800.0
2006-06-26 15:35:00,39.83,39.93,39.83,39.93,44800.0,24.9276,24.9902,24.9276,24.9902,44800.0
2006-06-26 15:40:00,39.93,39.99,39.92,39.96,90300.0,24.9902,25.0277,24.9839,25.009,90300.0
2006-06-26 15:45:00,39.96,39.98,39.95,39.98,53800.0,25.009,25.0215,25.0027,25.0215,53800.0
2006-06-26 15:50:00,39.98,39.99,39.96,39.97,83700.0,25.0215,25.0277,25.009,25.0152,83700.0
2006-06-26 15:55:00,39.98,40.01,39.94,39.97,214100.0,25.0215,25.0403,24.9964,25.0152,214100.0
2006-06-27 09:30:00,39.9,40.24,39.83,40.24,119200.0,24.9714,25.1842,24.9276,25.1842,119200.0
2006-06-27 09:35:00,40.25,40.47,40.18,40.23,125500.0,25.1905,25.3281,25.1466,25.1779,125500.0
2006-06-27 09:40:00,40.23,40.25,40.17,40.18,65700.0,25.1779,25.1905,25.1404,25.1466,65700.0
2006-06-27 09:45:00,40.18,40.18,40.05,40.05,54200.0,25.1466,25.1466,25.0653,25.0653,54200.0
2006-06-27 09:50:00,40.06,40.25,40.0,40.23,58300.0,25.0715,25.1905,25.034,25.1779,58300.0
2006-06-27 09:55:00,40.23,40.24,40.16,40.16,32500.0,25.1779,25.1842,25.1341,25.1341,32500.0
2006-06-27 10:00:00,40.16,40.25,40.0,40.03,58900.0,25.1341,25.1905,25.034,25.0528,58900.0
2006-06-27 10:05:00,40.04,40.18,40.01,40.06,33800.0,25.059,25.1466,25.0403,25.0715,33800.0
2006-06-27 10:10:00,40.08,40.2,40.05,40.08,28500.0,25.0841,25.1592,25.0653,25.0841,28500.0
2006-06-27 10:15:00,40.09,40.14,39.9,39.9,55800.0,25.0903,25.1216,24.9714,24.9714,55800.0
2006-06-27 10:20:00,39.9,39.97,39.82,39.85,47100.0,24.9714,25.0152,24.9213,24.9401,47100.0
2006-06-27 10:25:00,39.85,39.93,39.7,39.72,55900.0,24.9401,24.9902,24.8462,24.8588,55900.0
2006-06-27 10:30:00,39.73,39.9,39.72,39.9,44800.0,24.865,24.9714,24.8588,24.9714,44800.0
2006-06-27 10:35:00,39.9,40.09,39.9,40.0,39300.0,24.9714,25.0903,24.9714,25.034,39300.0
2006-06-27 10:40:00,40.01,40.01,39.95,39.97,21700.0,25.0403,25.0403,25.0027,25.0152,21700.0
2006-06-27 10:45:00,40.0,40.02,39.97,40.0,19200.0,25.034,25.0465,25.0152,25.034,19200.0
2006-06-27 10:50:00,39.99,39.99,39.91,39.92,20900.0,25.0277,25.0277,24.9777,24.9839,20900.0
2006-06-27 10:55:00,39.93,39.93,39.79,39.8,35600.0,24.9902,24.9902,24.9026,24.9088,35600.0
2006-06-27 11:00:00,39.8,39.82,39.75,39.78,31600.0,24.9088,24.9213,24.8775,24.8963,31600.0
2006-06-27 11:05:00,39.78,39.78,39.5,39.5,66500.0,24.8963,24.8963,24.7211,24.7211,66500.0
2006-06-27 11:10:00,39.5,39.56,39.43,39.45,59100.0,24.7211,24.7586,24.6773,24.6898,59100.0
2006-06-27 11:15:00,39.4,39.5,39.3,39.3,68100.0,24.6585,24.7211,24.5959,24.5959,68100.0
2006-06-27 11:20:00,39.31,39.31,39.2,39.27,109200.0,24.6022,24.6022,24.5333,24.5771,109200.0
2006-06-27 11:25:00,39.27,39.28,39.15,39.25,75200.0,24.5771,24.5834,24.502,24.5646,75200.0
2006-06-27 11:30:00,39.22,39.25,39.17,39.21,59700.0,24.5458,24.5646,24.5145,24.5396,59700.0
2006-06-27 11:35:00,39.2,39.3,39.14,39.22,42200.0,24.5333,24.5959,24.4958,24.5458,42200.0
2006-06-27 11:40:00,39.21,39.28,39.16,39.23,48100.0,24.5396,24.5834,24.5083,24.5521,48100.0
2006-06-27 11:45:00,39.25,39.34,39.23,39.3,34000.0,24.5646,24.6209,24.5521,24.5959,34000.0
2006-06-27 11:50:00,39.3,39.32,39.22,39.3,23200.0,24.5959,24.6084,24.5458,24.5959,23200.0
2006-06-27 11:55:00,39.29,39.35,39.22,39.3,20200.0,24.5896,24.6272,24.5458,24.5959,20200.0
2006-06-27 12:00:00,39.28,39.39,39.28,39.38,38500.0,24.5834,24.6522,24.5834,24.646,38500.0
2006-06-27 12:05:00,39.38,39.4,39.35,39.4,43100.0,24.646,24.6585,24.6272,24.6585,43100.0
2006-06-27 12:10:00,39.41,39.56,39.41,39.5,28500.0,24.6647,24.7586,24.6647,24.7211,28500.0
2006-06-27 12:15:00,39.48,39.51,39.42,39.51,17500.0,24.7085,24.7273,24.671,24.7273,17500.0
2006-06-27 12:20:00,39.51,39.52,39.48,39.48,22200.0,24.7273,24.7336,24.7085,24.7085,22200.0
2006-06-27 12:25:00,39.48,39.49,39.44,39.44,11100.0,24.7085,24.7148,24.6835,24.6835,11100.0
2006-06-27 12:30:00,39.44,39.45,39.32,39.32,19300.0,24.6835,24.6898,24.6084,24.6084,19300.0
2006-06-27 12:35:00,39.33,39.33,39.15,39.23,49500.0,24.6147,24.6147,24.502,24.5521,49500.0
2006-06-27 12:40:00,39.24,39.39,39.24,39.38,35900.0,24.5583,24.6522,24.5583,24.646,35900.0
2006-06-27 12:45:00,39.38,39.43,39.35,39.43,9700.0,24.646,24.6773,24.6272,24.6773,9700.0
2006-06-27 12:50:00,39.43,39.46,39.4,39.44,16500.0,24.6773,24.696,24.6585,24.6835,16500.0
2006-06-27 12:55:00,39.43,39.44,39.4,39.42,9400.0,24.6773,24.6835,24.6585,24.671,9400.0
2006-06-27 13:00:00,39.41,39.41,39.34,39.36,15900.0,24.6647,24.6647,24.6209,24.6334,15900.0
2006-06-27 13:05:00,39.35,39.44,39.35,39.44,14400.0,24.6272,24.6835,24.6272,24.6835,14400.0
2006-06-27 13:10:00,39.44,39.48,39.4,39.44,17900.0,24.6835,24.7085,24.6585,24.6835,17900.0
2006-06-27 13:15:00,39.45,39.46,39.42,39.42,13800.0,24.6898,24.696,24.671,24.671,13800.0
2006-06-27 13:20:00,39.42,39.42,39.36,39.38,16800.0,24.671,24.671,24.6334,24.646,16800.0
2006-06-27 13:25:00,39.39,39.45,39.38,39.43,12300.0,24.6522,24.6898,24.646,24.6773,12300.0
2006-06-27 13:30:00,39.43,39.45,39.43,39.45,20700.0,24.6773,24.6898,24.6773,24.6898,20700.0
2006-06-27 13:35:00,39.45,39.45,39.4,39.4,17800.0,24.6898,24.6898,24.6585,24.6585,17800.0
2006-06-27 13:40:00,39.41,39.41,39.33,39.33,16600.0,24.6647,24.6647,24.6147,24.6147,16600.0
2006-06-27 13:45:00,39.33,39.42,39.32,39.36,34100.0,24.6147,24.671,24.6084,24.6334,34100.0
2006-06-27 13:50:00,39.37,39.38,39.27,39.34,31800.0,24.6397,24.646,24.5771,24.6209,31800.0
2006-06-27 13:55:00,39.33,39.39,39.32,39.34,39300.0,24.6147,24.6522,24.6084,24.6209,39300.0
2006-06-27 14:00:00,39.34,39.5,39.33,39.49,21800.0,24.6209,24.7211,24.6147,24.7148,21800.0
2006-06-27 14:05:00,39.48,39.49,39.41,39.42,14700.0,24.7085,24.7148,24.6647,24.671,14700.0
2006-06-27 14:10:00,39.41,39.45,39.4,39.45,16100.0,24.6647,24.6898,24.6585,24.6898,16100.0
2006-06-27 14:15:00,39.45,39.45,39.4,39.41,11400.0,24.6898,24.6898,24.6585,24.6647,11400.0
2006-06-27 14:20:00,39.42,39.49,39.41,39.42,28700.0,24.671,24.7148,24.6647,24.671,28700.0
2006-06-27 14:25:00,39.43,39.44,39.35,39.4,22400.0,24.6773,24.6835,24.6272,24.6585,22400.0
2006-06-27 14:30:00,39.39,39.45,39.36,39.45,18300.0,24.6522,24.6898,24.6334,24.6898,18300.0
2006-06-27 14:35:00,39.46,39.49,39.44,39.48,22400.0,24.696,24.7148,24.6835,24.7085,22400.0
2006-06-27 14:40:00,39.47,39.48,39.45,39.45,15500.0,24.7023,24.7085,24.6898,24.6898,15500.0
2006-06-27 14:45:00,39.46,39.46,39.39,39.4,18200.0,24.696,24.696,24.6522,24.6585,18200.0
2006-06-27 14:50:00,39.41,39.45,39.37,39.39,18200.0,24.6647,24.6898,24.6397,24.6522,18200.0
2006-06-27 14:55:00,39.39,39.44,39.36,39.42,16600.0,24.6522,24.6835,24.6334,24.671,16600.0
2006-06-27 15:00:00,39.41,39.47,39.41,39.47,38900.0,24.6647,24.7023,24.6647,24.7023,38900.0
2006-06-27 15:05:00,39.46,39.47,39.42,39.44,40300.0,24.696,24.7023,24.671,24.6835,40300.0
2006-06-27 15:10:00,39.43,39.45,39.38,39.4,17000.0,24.6773,24.6898,24.646,24.6585,17000.0
2006-06-27 15:15:00,39.42,39.52,39.4,39.52,39700.0,24.671,24.7336,24.6585,24.7336,39700.0
2006-06-27 15:20:00,39.52,39.53,39.41,39.41,35000.0,24.7336,24.7398,24.6647,24.6647,35000.0
2006-06-27 15:25:00,39.42,39.45,39.4,39.41,32500.0,24.671,24.6898,24.6585,24.6647,32500.0
2006-06-27 15:30:00,39.42,39.43,39.35,39.37,20300.0,24.671,24.6773,24.6272,24.6397,20300.0
2006-06-27 15:35:00,39.37,39.41,39.31,39.4,35200.0,24.6397,24.6647,24.6022,24.6585,35200.0
2006-06-27 15:40:00,39.4,39.4,39.25,39.3,39000.0,24.6585,24.6585,24.5646,24.5959,39000.0
2006-06-27 15:45:00,39.3,39.39,39.24,39.37,38600.0,24.5959,24.6522,24.5583,24.6397,38600.0
2006-06-27 15:50:00,39.39,39.4,39.3,39.36,33100.0,24.6522,24.6585,24.5959,24.6334,33100.0
2006-06-27 15:55:00,39.36,39.36,39.28,39.31,63200.0,24.6334,24.6334,24.5834,24.6022,63200.0
2006-06-28 09:30:00,39.54,39.7,38.88,39.62,99200.0,24.7461,24.8462,24.333,24.7962,99200.0
2006-06-28 09:35:00,39.62,39.67,39.48,39.5,40200.0,24.7962,24.8275,24.7085,24.7211,40200.0
2006-06-28 09:40:00,39.5,39.6,39.41,39.6,30200.0,24.7211,24.7837,24.6647,24.7837,30200.0
2006-06-28 09:45:00,39.58,39.6,39.46,39.6,17400.0,24.7711,24.7837,24.696,24.7837,17400.0
2006-06-28 09:50:00,39.57,39.7,39.55,39.59,24400.0,24.7649,24.8462,24.7524,24.7774,24400.0
2006-06-28 09:55:00,39.61,39.69,39.55,39.6,34800.0,24.7899,24.84,24.7524,24.7837,34800.0
2006-06-28 10:00:00,39.61,39.68,39.53,39.62,36200.0,24.7899,24.8337,24.7398,24.7962,36200.0
2006-06-28 10:05:00,39.62,39.65,39.54,39.56,11000.0,24.7962,24.8149,24.7461,24.7586,11000.0
2006-06-28 10:10:00,39.56,39.79,39.53,39.79,42700.0,24.7586,24.9026,24.7398,24.9026,42700.0
2006-06-28 10:15:00,39.79,39.91,39.79,39.91,34400.0,24.9026,24.9777,24.9026,24.9777,34400.0
2006-06-28 10:20:00,39.9,39.9,39.82,39.86,26100.0,24.9714,24.9714,24.9213,24.9464,26100.0
2006-06-28 10:25:00,39.85,39.89,39.8,39.82,20700.0,24.9401,24.9651,24.9088,24.9213,20700.0
2006-06-28 10:30:00,39.82,39.84,39.7,39.81,23100.0,24.9213,24.9339,24.8462,24.9151,23100.0
2006-06-28 10:35:00,39.82,39.88,39.7,39.76,15000.0,24.9213,24.9589,24.8462,24.8838,15000.0
2006-06-28 10:40:00,39.76,39.81,39.68,39.7,21700.0,24.8838,24.9151,24.8337,24.8462,21700.0
2006-06-28 10:45:00,39.68,39.68,39.55,39.62,16200.0,24.8337,24.8337,24.7524,24.7962,16200.0
2006-06-28 10:50:00,39.64,39.64,39.45,39.5,15300.0,24.8087,24.8087,24.6898,24.7211,15300.0
2006-06-28 10:55:00,39.49,39.61,39.48,39.58,19700.0,24.7148,24.7899,24.7085,24.7711,19700.0
2006-06-28 11:00:00,39.59,39.65,39.58,39.59,14400.0,24.7774,24.8149,24.7711,24.7774,14400.0
2006-06-28 11:05:00,39.57,39.7,39.57,39.64,15200.0,24.7649,24.8462,24.7649,24.8087,15200.0
2006-06-28 11:10:00,39.64,39.67,39.61,39.61,32000.0,24.8087,24.8275,24.7899,24.7899,32000.0
2006-06-28 11:15:00,39.62,39.66,39.56,39.6,15000.0,24.7962,24.8212,24.7586,24.7837,15000.0
2006-06-28 11:20:00,39.62,39.64,39.51,39.51,18500.0,24.7962,24.8087,24.7273,24.7273,18500.0
2006-06-28 11:25:00,39.51,39.51,39.4,39.5,20600.0,24.7273,24.7273,24.6585,24.7211,20600.0
2006-06-28 11:30:00,39.5,39.5,39.39,39.48,15900.0,24.7211,24.7211,24.6522,24.7085,15900.0
2006-06-28 11:35:00,39.44,39.49,39.39,39.4,15300.0,24.6835,24.7148,24.6522,24.6585,15300.0
2006-06-28 11:40:00,39.39,39.57,39.39,39.51,21500.0,24.6522,24.7649,24.6522,24.7273,21500.0
2006-06-28 11:45:00,39.51,39.52,39.41,39.45,14600.0,24.7273,24.7336,24.6647,24.6898,14600.0
2006-06-28 11:50:00,39.45,39.53,39.44,39.47,20400.0,24.6898,24.7398,24.6835,24.7023,20400.0
2006-06-28 11:55:00,39.45,39.46,39.42,39.43,35600.0,24.6898,24.696,24.671,24.6773,35600.0
2006-06-28 12:00:00,39.43,39.48,39.41,39.48,17100.0,24.6773,24.7085,24.6647,24.7085,17100.0
2006-06-28 12:05:00,39.48,39.6,39.48,39.56,48300.0,24.7085,24.7837,24.7085,24.7586,48300.0
2006-06-28 12:10:00,39.55,39.6,39.49,39.6,48000.0,24.7524,24.7837,24.7148,24.7837,48000.0
2006-06-28 12:15:00,39.6,39.62,39.55,39.56,25600.0,24.7837,24.7962,24.7524,24.7586,25600.0
2006-06-28 12:20:00,39.56,39.69,39.56,39.69,56500.0,24.7586,24.84,24.7586,24.84,56500.0
2006-06-28 12:25:00,39.67,39.79,39.66,39.78,23700.0,24.8275,24.9026,24.8212,24.8963,23700.0
2006-06-28 12:30:00,39.78,39.8,39.68,39.69,28600.0,24.8963,24.9088,24.8337,24.84,28600.0
2006-06-28 12:35:00,39.7,39.79,39.69,39.79,21000.0,24.8462,24.9026,24.84,24.9026,21000.0
2006-06-28 12:40:00,39.79,39.8,39.71,39.76,34000.0,24.9026,24.9088,24.8525,24.8838,34000.0
2006-06-28 12:45:00,39.76,39.76,39.68,39.7,11800.0,24.8838,24.8838,24.8337,24.8462,11800.0
2006-06-28 12:50:00,39.69,39.78,39.66,39.69,43200.0,24.84,24.8963,24.8212,24.84,43200.0
2006-06-28 12:55:00,39.7,39.79,39.69,39.75,24000.0,24.8462,24.9026,24.84,24.8775,24000.0
2006-06-28 13:00:00,39.75,39.75,39.73,39.73,10200.0,24.8775,24.8775,24.865,24.865,10200.0
2006-06-28 13:05:00,39.73,39.78,39.7,39.75,27900.0,24.865,24.8963,24.8462,24.8775,27900.0
2006-06-28 13:10:00,39.74,39.75,39.72,39.75,4400.0,24.8713,24.8775,24.8588,24.8775,4400.0
2006-06-28 13:15:00,39.75,39.8,39.74,39.8,35200.0,24.8775,24.9088,24.8713,24.9088,35200.0
2006-06-28 13:20:00,39.82,39.88,39.79,39.85,23600.0,24.9213,24.9589,24.9026,24.9401,23600.0
2006-06-28 13:25:00,39.85,39.85,39.75,39.76,19900.0,24.9401,24.9401,24.8775,24.8838,19900.0
2006-06-28 13:30:00,39.76,39.87,39.76,39.76,25600.0,24.8838,24.9526,24.8838,24.8838,25600.0
2006-06-28 13:35:00,39.75,39.75,39.67,39.7,49000.0,24.8775,24.8775,24.8275,24.8462,49000.0
2006-06-28 13:40:00,39.7,39.76,39.69,39.75,17700.0,24.8462,24.8838,24.84,24.8775,17700.0
2006-06-28 13:45:00,39.75,39.8,39.74,39.79,26800.0,24.8775,24.9088,24.8713,24.9026,26800.0
2006-06-28 13:50:00,39.8,39.84,39.76,39.84,46900.0,24.9088,24.9339,24.8838,24.9339,46900.0
2006-06-28 13:55:00,39.85,39.85,39.79,39.85,27400.0,24.9401,24.9401,24.9026,24.9401,27400.0
2006-06-28 14:00:00,39.85,39.85,39.8,39.85,27200.0,24.9401,24.9401,24.9088,24.9401,27200.0
2006-06-28 14:05:00,39.83,39.87,39.82,39.86,16700.0,24.9276,24.9526,24.9213,24.9464,16700.0
2006-06-28 14:10:00,39.87,39.88,39.82,39.83,19600.0,24.9526,24.9589,24.9213,24.9276,19600.0
2006-06-28 14:15:00,39.83,39.91,39.83,39.91,42300.0,24.9276,24.9777,24.9276,24.9777,42300.0
2006-06-28 14:20:00,39.91,39.99,39.89,39.99,25100.0,24.9777,25.0277,24.9651,25.0277,25100.0
2006-06-28 14:25:00,39.98,40.0,39.87,39.96,48100.0,25.0215,25.034,24.9526,25.009,48100.0
2006-06-28 14:30:00,39.96,40.05,39.94,40.05,44800.0,25.009,25.0653,24.9964,25.0653,44800.0
2006-06-28 14:35:00,40.05,40.06,39.99,40.02,82900.0,25.0653,25.0715,25.0277,25.0465,82900.0
2006-06-28 14:40:00,39.99,40.05,39.95,40.03,42500.0,25.0277,25.0653,25.0027,25.0528,42500.0
2006-06-28 14:45:00,40.03,40.12,40.03,40.12,78600.0,25.0528,25.1091,25.0528,25.1091,78600.0
2006-06-28 14:50:00,40.12,40.12,40.06,40.09,33900.0,25.1091,25.1091,25.0715,25.0903,33900.0
2006-06-28 14:55:00,40.1,40.13,40.08,40.1,38500.0,25.0966,25.1154,25.0841,25.0966,38500.0
2006-06-28 15:00:00,40.09,40.17,40.04,40.16,46500.0,25.0903,25.1404,25.059,25.1341,46500.0
2006-06-28 15:05:00,40.16,40.17,40.1,40.11,41800.0,25.1341,25.1404,25.0966,25.1028,41800.0
2006-06-28 15:10:00,40.12,40.24,40.11,40.24,52700.0,25.1091,25.1842,25.1028,25.1842,52700.0
2006-06-28 15:15:00,40.24,40.25,40.15,40.17,122100.0,25.1842,25.1905,25.1279,25.1404,122100.0
2006-06-28 15:20:00,40.15,40.25,40.15,40.23,96900.0,25.1279,25.1905,25.1279,25.1779,96900.0
2006-06-28 15:25:00,40.23,40.24,40.11,40.14,51700.0,25.1779,25.1842,25.1028,25.1216,51700.0
2006-06-28 15:30:00,40.13,40.16,40.1,40.13,66200.0,25.1154,25.1341,25.0966,25.1154,66200.0
2006-06-28 15:35:00,40.13,40.15,40.1,40.1,55300.0,25.1154,25.1279,25.0966,25.0966,55300.0
2006-06-28 15:40:00,40.09,40.17,40.07,40.17,97500.0,25.0903,25.1404,25.0778,25.1404,97500.0
2006-06-28 15:45:00,40.16,40.18,40.15,40.16,55300.0,25.1341,25.1466,25.1279,25.1341,55300.0
2006-06-28 15:50:00,40.16,40.23,40.15,40.2,75900.0,25.1341,25.1779,25.1279,25.1592,75900.0
2006-06-28 15:55:00,40.19,40.21,40.14,40.2,154200.0,25.1529,25.1654,25.1216,25.1592,154200.0
2006-06-29 09:30:00,40.5,40.56,40.5,40.55,119100.0,25.3469,25.3845,25.3469,25.3782,119100.0
2006-06-29 09:35:00,40.55,40.56,40.43,40.45,188600.0,25.3782,25.3845,25.3031,25.3156,188600.0
2006-06-29 09:40:00,40.45,41.08,40.45,41.07,187500.0,25.3156,25.7099,25.3156,25.7037,187500.0
2006-06-29 09:45:00,41.06,41.16,40.76,40.76,113100.0,25.6974,25.76,25.5096,25.5096,113100.0
2006-06-29 09:50:00,40.8,40.89,40.6,40.6,86700.0,25.5347,25.591,25.4095,25.4095,86700.0
2006-06-29 09:55:00,40.57,40.61,40.45,40.48,248900.0,25.3907,25.4158,25.3156,25.3344,248900.0
2006-06-29 10:00:00,40.48,40.5,40.38,40.49,182400.0,25.3344,25.3469,25.2718,25.3407,182400.0
2006-06-29 10:05:00,40.5,40.55,40.48,40.49,76500.0,25.3469,25.3782,25.3344,25.3407,76500.0
2006-06-29 10:10:00,40.47,40.48,40.32,40.48,53900.0,25.3281,25.3344,25.2343,25.3344,53900.0
2006-06-29 10:15:00,40.48,40.5,40.33,40.33,69600.0,25.3344,25.3469,25.2405,25.2405,69600.0
2006-06-29 10:20:00,40.31,40.46,40.29,40.33,95200.0,25.228,25.3219,25.2155,25.2405,95200.0
2006-06-29 10:25:00,40.33,40.35,40.27,40.35,61900.0,25.2405,25.253,25.203,25.253,61900.0
2006-06-29 10:30:00,40.35,40.44,40.34,40.36,47700.0,25.253,25.3094,25.2468,25.2593,47700.0
2006-06-29 10:35:00,40.37,40.37,40.25,40.26,49600.0,25.2656,25.2656,25.1905,25.1967,49600.0
2006-06-29 10:40:00,40.26,40.35,40.25,40.33,56700.0,25.1967,25.253,25.1905,25.2405,56700.0
2006-06-29 10:45:00,40.34,40.35,40.3,40.33,48100.0,25.2468,25.253,25.2217,25.2405,48100.0
2006-06-29 10:50:00,40.33,40.34,40.27,40.28,58500.0,25.2405,25.2468,25.203,25.2092,58500.0
2006-06-29 10:55:00,40.29,40.31,40.26,40.27,58600.0,25.2155,25.228,25.1967,25.203,58600.0
2006-06-29 11:00:00,40.26,40.27,40.14,40.15,65800.0,25.1967,25.203,25.1216,25.1279,65800.0
2006-06-29 11:05:00,40.14,40.19,40.07,40.18,59600.0,25.1216,25.1529,25.0778,25.1466,59600.0
2006-06-29 11:10:00,40.17,40.27,40.15,40.22,80500.0,25.1404,25.203,25.1279,25.1717,80500.0
2006-06-29 11:15:00,40.2,40.21,40.12,40.17,34400.0,25.1592,25.1654,25.1091,25.1404,34400.0
2006-06-29 11:20:00,40.16,40.2,40.09,40.13,26400.0,25.1341,25.1592,25.0903,25.1154,26400.0
2006-06-29 11:25:00,40.13,40.18,40.1,40.16,31400.0,25.1154,25.1466,25.0966,25.1341,31400.0
2006-06-29 11:30:00,40.17,40.27,40.17,40.19,26500.0,25.1404,25.203,25.1404,25.1529,26500.0
2006-06-29 11:35:00,40.18,40.18,40.08,40.13,32800.0,25.1466,25.1466,25.0841,25.1154,32800.0
2006-06-29 11:40:00,40.11,40.14,40.09,40.09,14500.0,25.1028,25.1216,25.0903,25.0903,14500.0
2006-06-29 11:45:00,40.07,40.08,39.97,40.04,41800.0,25.0778,25.0841,25.0152,25.059,41800.0
2006-06-29 11:50:00,40.05,40.14,40.04,40.11,20500.0,25.0653,25.1216,25.059,25.1028,20500.0
2006-06-29 11:55:00,40.11,40.11,40.04,40.04,28500.0,25.1028,25.1028,25.059,25.059,28500.0
2006-06-29 12:00:00,40.05,40.08,40.0,40.0,55000.0,25.0653,25.0841,25.034,25.034,55000.0
2006-06-29 12:05:00,40.0,40.15,39.99,40.1,17200.0,25.034,25.1279,25.0277,25.0966,17200.0
2006-06-29 12:10:00,40.08,40.08,40.04,40.04,12200.0,25.0841,25.0841,25.059,25.059,12200.0
2006-06-29 12:15:00,40.05,40.25,40.04,40.24,29300.0,25.0653,25.1905,25.059,25.1842,29300.0
2006-06-29 12:20:00,40.24,40.24,40.18,40.22,14700.0,25.1842,25.1842,25.1466,25.1717,14700.0
2006-06-29 12:25:00,40.22,40.24,40.13,40.14,17100.0,25.1717,25.1842,25.1154,25.1216,17100.0
2006-06-29 12:30:00,40.08,40.1,40.02,40.1,22700.0,25.0841,25.0966,25.0465,25.0966,22700.0
2006-06-29 12:35:00,40.08,40.08,39.97,40.0,23300.0,25.0841,25.0841,25.0152,25.034,23300.0
2006-06-29 12:40:00,39.99,40.05,39.97,40.02,28900.0,25.0277,25.0653,25.0152,25.0465,28900.0
2006-06-29 12:45:00,40.03,40.03,40.01,40.01,13300.0,25.0528,25.0528,25.0403,25.0403,13300.0
2006-06-29 12:50:00,40.02,40.02,40.0,40.01,14900.0,25.0465,25.0465,25.034,25.0403,14900.0
2006-06-29 12:55:00,40.0,40.01,39.97,39.98,22400.0,25.034,25.0403,25.0152,25.0215,22400.0
2006-06-29 13:00:00,39.97,40.15,39.96,40.15,18700.0,25.0152,25.1279,25.009,25.1279,18700.0
2006-06-29 13:05:00,40.12,40.12,40.01,40.07,26400.0,25.1091,25.1091,25.0403,25.0778,26400.0
2006-06-29 13:10:00,40.07,40.15,40.06,40.14,20900.0,25.0778,25.1279,25.0715,25.1216,20900.0
2006-06-29 13:15:00,40.15,40.15,40.09,40.09,10800.0,25.1279,25.1279,25.0903,25.0903,10800.0
2006-06-29 13:20:00,40.09,40.1,40.06,40.09,8800.0,25.0903,25.0966,25.0715,25.0903,8800.0
2006-06-29 13:25:00,40.1,40.15,40.09,40.13,17500.0,25.0966,25.1279,25.0903,25.1154,17500.0
2006-06-29 13:30:00,40.12,40.15,40.1,40.12,11800.0,25.1091,25.1279,25.0966,25.1091,11800.0
2006-06-29 13:35:00,40.1,40.18,40.1,40.18,52000.0,25.0966,25.1466,25.0966,25.1466,52000.0
2006-06-29 13:40:00,40.19,40.2,40.13,40.14,23300.0,25.1529,25.1592,25.1154,25.1216,23300.0
2006-06-29 13:45:00,40.15,40.15,40.14,40.14,22600.0,25.1279,25.1279,25.1216,25.1216,22600.0
2006-06-29 13:50:00,40.14,40.15,40.12,40.13,22100.0,25.1216,25.1279,25.1091,25.1154,22100.0
2006-06-29 13:55:00,40.12,40.18,40.08,40.13,60500.0,25.1091,25.1466,25.0841,25.1154,60500.0
2006-06-29 14:00:00,40.14,40.24,40.11,40.21,46200.0,25.1216,25.1842,25.1028,25.1654,46200.0
2006-06-29 14:05:00,40.2,40.21,40.15,40.15,16800.0,25.1592,25.1654,25.1279,25.1279,16800.0
2006-06-29 14:10:00,40.16,40.19,40.1,40.1,40000.0,25.1341,25.1529,25.0966,25.0966,40000.0
2006-06-29 14:15:00,40.19,40.3,40.13,40.3,105500.0,25.1529,25.2217,25.1154,25.2217,105500.0
2006-06-29 14:20:00,40.29,40.6,40.29,40.53,124200.0,25.2155,25.4095,25.2155,25.3657,124200.0
2006-06-29 14:25:00,40.53,40.59,40.42,40.43,56600.0,25.3657,25.4032,25.2968,25.3031,56600.0
2006-06-29 14:30:00,40.43,40.47,40.32,40.39,61200.0,25.3031,25.3281,25.2343,25.2781,61200.0
2006-06-29 14:35:00,40.39,40.6,40.39,40.58,56200.0,25.2781,25.4095,25.2781,25.397,56200.0
2006-06-29 14:40:00,40.58,40.73,40.47,40.72,59400.0,25.397,25.4909,25.3281,25.4846,59400.0
2006-06-29 14:45:00,40.74,40.9,40.71,40.87,80400.0,25.4971,25.5973,25.4783,25.5785,80400.0
2006-06-29 14:50:00,40.88,41.14,40.84,41.07,139800.0,25.5847,25.7475,25.5597,25.7037,139800.0
2006-06-29 14:55:00,41.07,41.07,40.81,40.84,124600.0,25.7037,25.7037,25.5409,25.5597,124600.0
2006-06-29 15:00:00,40.96,41.04,40.96,41.01,49700.0,25.6348,25.6849,25.6348,25.6661,49700.0
2006-06-29 15:05:00,40.99,41.2,40.99,41.16,89100.0,25.6536,25.785,25.6536,25.76,89100.0
2006-06-29 15:10:00,41.16,41.24,41.1,41.19,55000.0,25.76,25.81,25.7224,25.7788,55000.0
2006-06-29 15:15:00,41.2,41.23,41.08,41.08,62100.0,25.785,25.8038,25.7099,25.7099,62100.0
2006-06-29 15:20:00,41.1,41.1,41.0,41.0,85000.0,25.7224,25.7224,25.6598,25.6598,85000.0
2006-06-29 15:25:00,41.0,41.21,40.96,41.2,76300.0,25.6598,25.7913,25.6348,25.785,76300.0
2006-06-29 15:30:00,41.19,41.2,41.06,41.14,79500.0,25.7788,25.785,25.6974,25.7475,79500.0
2006-06-29 15:35:00,41.15,41.36,41.14,41.34,107300.0,25.7537,25.8851,25.7475,25.8726,107300.0
2006-06-29 15:40:00,41.34,41.45,41.32,41.38,122100.0,25.8726,25.9415,25.8601,25.8977,122100.0
2006-06-29 15:45:00,41.36,41.37,41.25,41.28,133600.0,25.8851,25.8914,25.8163,25.8351,133600.0
2006-06-29 15:50:00,41.28,41.31,41.26,41.28,134000.0,25.8351,25.8539,25.8226,25.8351,134000.0
2006-06-29 15:55:00,41.27,41.27,41.06,41.1,363700.0,25.8288,25.8288,25.6974,25.7224,363700.0
2006-06-30 09:30:00,41.55,41.64,41.41,41.64,170200.0,26.0041,26.0604,25.9164,26.0604,170200.0
2006-06-30 09:35:00,41.64,41.65,41.57,41.65,85900.0,26.0604,26.0666,26.0166,26.0666,85900.0
2006-06-30 09:40:00,41.68,41.89,41.66,41.79,70900.0,26.0854,26.2168,26.0729,26.1543,70900.0
2006-06-30 09:45:00,41.8,41.88,41.56,41.75,66300.0,26.1605,26.2106,26.0103,26.1292,66300.0
2006-06-30 09:50:00,41.72,41.84,41.66,41.7,70700.0,26.1105,26.1856,26.0729,26.0979,70700.0
2006-06-30 09:55:00,41.71,41.79,41.65,41.7,49500.0,26.1042,26.1543,26.0666,26.0979,49500.0
2006-06-30 10:00:00,41.7,41.75,41.64,41.7,45800.0,26.0979,26.1292,26.0604,26.0979,45800.0
2006-06-30 10:05:00,41.7,41.76,41.67,41.76,39100.0,26.0979,26.1355,26.0792,26.1355,39100.0
2006-06-30 10:10:00,41.77,41.84,41.68,41.77,80600.0,26.1417,26.1856,26.0854,26.1417,80600.0
2006-06-30 10:15:00,41.78,41.84,41.77,41.79,43700.0,26.148,26.1856,26.1417,26.1543,43700.0
2006-06-30 10:20:00,41.79,41.8,41.64,41.68,39100.0,26.1543,26.1605,26.0604,26.0854,39100.0
2006-06-30 10:25:00,41.67,41.71,41.57,41.64,50200.0,26.0792,26.1042,26.0166,26.0604,50200.0
2006-06-30 10:30:00,41.65,41.72,41.65,41.67,33100.0,26.0666,26.1105,26.0666,26.0792,33100.0
2006-06-30 10:35:00,41.68,41.77,41.67,41.74,68100.0,26.0854,26.1417,26.0792,26.123,68100.0
2006-06-30 10:40:00,41.73,41.75,41.67,41.69,38400.0,26.1167,26.1292,26.0792,26.0917,38400.0
2006-06-30 10:45:00,41.67,41.7,41.64,41.65,35800.0,26.0792,26.0979,26.0604,26.0666,35800.0
2006-06-30 10:50:00,41.65,41.83,41.64,41.78,47800.0,26.0666,26.1793,26.0604,26.148,47800.0
2006-06-30 10:55:00,41.78,41.88,41.75,41.84,55500.0,26.148,26.2106,26.1292,26.1856,55500.0
2006-06-30 11:00:00,41.86,41.9,41.82,41.9,32400.0,26.1981,26.2231,26.173,26.2231,32400.0
2006-06-30 11:05:00,41.9,41.92,41.85,41.89,65800.0,26.2231,26.2356,26.1918,26.2168,65800.0
2006-06-30 11:10:00,41.89,41.94,41.82,41.94,96200.0,26.2168,26.2481,26.173,26.2481,96200.0
2006-06-30 11:15:00,41.93,41.95,41.86,41.86,50100.0,26.2419,26.2544,26.1981,26.1981,50100.0
2006-06-30 11:20:00,41.85,41.87,41.82,41.82,32100.0,26.1918,26.2043,26.173,26.173,32100.0
2006-06-30 11:25:00,41.82,41.88,41.76,41.76,21500.0,26.173,26.2106,26.1355,26.1355,21500.0
2006-06-30 11:30:00,41.75,41.75,41.68,41.73,32900.0,26.1292,26.1292,26.0854,26.1167,32900.0
2006-06-30 11:35:00,41.72,41.73,41.68,41.68,12400.0,26.1105,26.1167,26.0854,26.0854,12400.0
2006-06-30 11:40:00,41.68,41.68,41.61,41.62,15900.0,26.0854,26.0854,26.0416,26.0479,15900.0
2006-06-30 11:45:00,41.62,41.63,41.6,41.6,25100.0,26.0479,26.0541,26.0354,26.0354,25100.0
2006-06-30 11:50:00,41.6,41.61,41.47,41.52,79100.0,26.0354,26.0416,25.954,25.9853,79100.0
2006-06-30 11:55:00,41.53,41.59,41.52,41.59,49800.0,25.9915,26.0291,25.9853,26.0291,49800.0
2006-06-30 12:00:00,41.58,41.6,41.56,41.59,11700.0,26.0228,26.0354,26.0103,26.0291,11700.0
2006-06-30 12:05:00,41.59,41.59,41.55,41.59,16500.0,26.0291,26.0291,26.0041,26.0291,16500.0
2006-06-30 12:10:00,41.6,41.6,41.56,41.6,18500.0,26.0354,26.0354,26.0103,26.0354,18500.0
2006-06-30 12:15:00,41.6,41.6,41.55,41.57,17200.0,26.0354,26.0354,26.0041,26.0166,17200.0
2006-06-30 12:20:00,41.58,41.64,41.56,41.64,9700.0,26.0228,26.0604,26.0103,26.0604,9700.0
2006-06-30 12:25:00,41.64,41.65,41.58,41.58,15200.0,26.0604,26.0666,26.0228,26.0228,15200.0
2006-06-30 12:30:00,41.59,41.61,41.57,41.6,16600.0,26.0291,26.0416,26.0166,26.0354,16600.0
2006-06-30 12:35:00,41.61,41.64,41.6,41.62,14000.0,26.0416,26.0604,26.0354,26.0479,14000.0
2006-06-30 12:40:00,41.62,41.64,41.6,41.63,24300.0,26.0479,26.0604,26.0354,26.0541,24300.0
2006-06-30 12:45:00,41.62,41.63,41.56,41.56,21600.0,26.0479,26.0541,26.0103,26.0103,21600.0
2006-06-30 12:50:00,41.57,41.57,41.55,41.55,25300.0,26.0166,26.0166,26.0041,26.0041,25300.0
2006-06-30 12:55:00,41.55,41.59,41.5,41.52,23500.0,26.0041,26.0291,25.9728,25.9853,23500.0
2006-06-30 13:00:00,41.51,41.57,41.5,41.56,23700.0,25.979,26.0166,25.9728,26.0103,23700.0
2006-06-30 13:05:00,41.54,41.56,41.53,41.56,20500.0,25.9978,26.0103,25.9915,26.0103,20500.0
2006-06-30 13:10:00,41.56,41.58,41.47,41.47,17300.0,26.0103,26.0228,25.954,25.954,17300.0
2006-06-30 13:15:00,41.47,41.55,41.46,41.54,21500.0,25.954,26.0041,25.9477,25.9978,21500.0
2006-06-30 13:20:00,41.54,41.56,41.48,41.51,17000.0,25.9978,26.0103,25.9602,25.979,17000.0
2006-06-30 13:25:00,41.53,41.54,41.48,41.48,8400.0,25.9915,25.9978,25.9602,25.9602,8400.0
2006-06-30 13:30:00,41.48,41.5,41.45,41.5,12400.0,25.9602,25.9728,25.9415,25.9728,12400.0
2006-06-30 13:35:00,41.5,41.52,41.49,41.5,14800.0,25.9728,25.9853,25.9665,25.9728,14800.0
2006-06-30 13:40:00,41.5,41.52,41.48,41.49,12800.0,25.9728,25.9853,25.9602,25.9665,12800.0
2006-06-30 13:45:00,41.48,41.51,41.48,41.5,26900.0,25.9602,25.979,25.9602,25.9728,26900.0
2006-06-30 13:50:00,41.5,41.53,41.44,41.45,27100.0,25.9728,25.9915,25.9352,25.9415,27100.0
2006-06-30 13:55:00,41.46,41.46,41.41,41.42,28100.0,25.9477,25.9477,25.9164,25.9227,28100.0
2006-06-30 14:00:00,41.41,41.43,41.32,41.39,40300.0,25.9164,25.929,25.8601,25.9039,40300.0
2006-06-30 14:05:00,41.37,41.47,41.37,41.46,14900.0,25.8914,25.954,25.8914,25.9477,14900.0
2006-06-30 14:10:00,41.46,41.49,41.43,41.43,28800.0,25.9477,25.9665,25.929,25.929,28800.0
2006-06-30 14:15:00,41.43,41.47,41.41,41.44,21300.0,25.929,25.954,25.9164,25.9352,21300.0
2006-06-30 14:20:00,41.42,41.52,41.41,41.52,31100.0,25.9227,25.9853,25.9164,25.9853,31100.0
2006-06-30 14:25:00,41.52,41.56,41.48,41.52,36000.0,25.9853,26.0103,25.9602,25.9853,36000.0
2006-06-30 14:30:00,41.52,41.54,41.46,41.47,31000.0,25.9853,25.9978,25.9477,25.954,31000.0
2006-06-30 14:35:00,41.47,41.53,41.41,41.41,29400.0,25.954,25.9915,25.9164,25.9164,29400.0
2006-06-30 14:40:00,41.42,41.55,41.4,41.53,23900.0,25.9227,26.0041,25.9102,25.9915,23900.0
2006-06-30 14:45:00,41.53,41.55,41.52,41.52,12500.0,25.9915,26.0041,25.9853,25.9853,12500.0
2006-06-30 14:50:00,41.53,41.54,41.48,41.48,28100.0,25.9915,25.9978,25.9602,25.9602,28100.0
2006-06-30 14:55:00,41.48,41.5,41.44,41.49,22900.0,25.9602,25.9728,25.9352,25.9665,22900.0
2006-06-30 15:00:00,41.49,41.49,41.43,41.49,30200.0,25.9665,25.9665,25.929,25.9665,30200.0
2006-06-30 15:05:00,41.47,41.49,41.43,41.48,36400.0,25.954,25.9665,25.929,25.9602,36400.0
2006-06-30 15:10:00,41.48,41.48,41.36,41.36,36100.0,25.9602,25.9602,25.8851,25.8851,36100.0
2006-06-30 15:15:00,41.36,41.38,41.35,41.37,35100.0,25.8851,25.8977,25.8789,25.8914,35100.0
2006-06-30 15:20:00,41.37,41.38,41.35,41.36,36200.0,25.8914,25.8977,25.8789,25.8851,36200.0
2006-06-30 15:25:00,41.36,41.37,41.34,41.36,51300.0,25.8851,25.8914,25.8726,25.8851,51300.0
2006-06-30 15:30:00,41.36,41.38,41.33,41.35,53700.0,25.8851,25.8977,25.8664,25.8789,53700.0
2006-06-30 15:35:00,41.36,41.38,41.34,41.35,24800.0,25.8851,25.8977,25.8726,25.8789,24800.0
2006-06-30 15:40:00,41.36,41.36,41.35,41.35,20100.0,25.8851,25.8851,25.8789,25.8789,20100.0
2006-06-30 15:45:00,41.35,41.38,41.33,41.35,40100.0,25.8789,25.8977,25.8664,25.8789,40100.0
2006-06-30 15:50:00,41.35,41.38,41.33,41.35,47400.0,25.8789,25.8977,25.8664,25.8789,47400.0
2006-06-30 15:55:00,41.35,41.35,41.24,41.28,118300.0,25.8789,25.8789,25.81,25.8351,118300.0
2006-07-03 09:30:00,41.7,41.8,41.5,41.73,130300.0,26.0979,26.1605,25.9728,26.1167,130300.0
2006-07-03 09:35:00,41.73,41.98,41.69,41.95,73400.0,26.1167,26.2732,26.0917,26.2544,73400.0
2006-07-03 09:40:00,41.98,42.22,41.91,42.22,117400.0,26.2732,26.4234,26.2294,26.4234,117400.0
2006-07-03 09:45:00,42.21,42.3,41.98,42.12,105600.0,26.4171,26.4734,26.2732,26.3608,105600.0
2006-07-03 09:50:00,42.11,42.25,42.09,42.23,66600.0,26.3545,26.4422,26.342,26.4296,66600.0
2006-07-03 09:55:00,42.24,42.34,42.13,42.17,67200.0,26.4359,26.4985,26.3671,26.3921,67200.0
2006-07-03 10:00:00,42.25,42.39,42.19,42.38,83000.0,26.4422,26.5298,26.4046,26.5235,83000.0
2006-07-03 10:05:00,42.38,42.49,42.36,42.45,64700.0,26.5235,26.5924,26.511,26.5673,64700.0
2006-07-03 10:10:00,42.44,42.73,42.43,42.72,94900.0,26.5611,26.7426,26.5548,26.7363,94900.0
2006-07-03 10:15:00,42.73,42.94,42.5,42.87,100100.0,26.7426,26.874,26.5986,26.8302,100100.0
2006-07-03 10:20:00,42.87,42.92,42.76,42.87,109600.0,26.8302,26.8615,26.7613,26.8302,109600.0
2006-07-03 10:25:00,42.88,42.89,42.82,42.85,114700.0,26.8364,26.8427,26.7989,26.8177,114700.0
2006-07-03 10:30:00,42.84,42.9,42.8,42.88,72600.0,26.8114,26.849,26.7864,26.8364,72600.0
2006-07-03 10:35:00,42.89,42.93,42.73,42.9,70500.0,26.8427,26.8677,26.7426,26.849,70500.0
2006-07-03 10:40:00,42.87,42.94,42.87,42.9,48900.0,26.8302,26.874,26.8302,26.849,48900.0
2006-07-03 10:45:00,42.91,42.94,42.86,42.89,62300.0,26.8552,26.874,26.8239,26.8427,62300.0
2006-07-03 10:50:00,42.9,43.01,42.9,43.01,106900.0,26.849,26.9178,26.849,26.9178,106900.0
2006-07-03 10:55:00,43.01,43.31,42.99,43.29,124400.0,26.9178,27.1056,26.9053,27.093,124400.0
2006-07-03 11:00:00,43.3,43.6,43.29,43.6,151200.0,27.0993,27.2871,27.093,27.2871,151200.0
2006-07-03 11:05:00,43.59,43.59,43.11,43.19,188500.0,27.2808,27.2808,26.9804,27.0305,188500.0
2006-07-03 11:10:00,43.16,43.53,43.12,43.51,87800.0,27.0117,27.2432,26.9866,27.2307,87800.0
2006-07-03 11:15:00,43.54,43.7,43.51,43.63,114700.0,27.2495,27.3496,27.2307,27.3058,114700.0
2006-07-03 11:20:00,43.63,43.64,43.37,43.49,76500.0,27.3058,27.3121,27.1431,27.2182,76500.0
2006-07-03 11:25:00,43.5,43.5,43.35,43.36,70400.0,27.2245,27.2245,27.1306,27.1368,70400.0
2006-07-03 11:30:00,43.35,43.39,43.3,43.34,69100.0,27.1306,27.1556,27.0993,27.1243,69100.0
2006-07-03 11:35:00,43.35,43.37,43.2,43.22,41500.0,27.1306,27.1431,27.0367,27.0492,41500.0
2006-07-03 11:40:00,43.2,43.23,43.12,43.2,53900.0,27.0367,27.0555,26.9866,27.0367,53900.0
2006-07-03 11:45:00,43.2,43.25,43.18,43.18,63700.0,27.0367,27.068,27.0242,27.0242,63700.0
2006-07-03 11:50:00,43.16,43.25,43.13,43.25,46400.0,27.0117,27.068,26.9929,27.068,46400.0
2006-07-03 11:55:00,43.24,43.3,43.24,43.3,37400.0,27.0617,27.0993,27.0617,27.0993,37400.0
2006-07-03 12:00:00,43.3,43.3,43.23,43.28,63700.0,27.0993,27.0993,27.0555,27.0868,63700.0
2006-07-03 12:05:00,43.26,43.26,43.07,43.08,39900.0,27.0743,27.0743,26.9554,26.9616,39900.0
2006-07-03 12:10:00,43.08,43.17,43.06,43.14,21000.0,26.9616,27.0179,26.9491,26.9992,21000.0
2006-07-03 12:15:00,43.14,43.28,43.13,43.26,39900.0,26.9992,27.0868,26.9929,27.0743,39900.0
2006-07-03 12:20:00,43.24,43.25,43.12,43.2,34100.0,27.0617,27.068,26.9866,27.0367,34100.0
2006-07-03 12:25:00,43.2,43.21,43.09,43.1,40100.0,27.0367,27.043,26.9679,26.9741,40100.0
2006-07-03 12:30:00,43.1,43.11,43.03,43.03,50600.0,26.9741,26.9804,26.9303,26.9303,50600.0
2006-07-03 12:35:00,43.03,43.03,42.9,42.94,58900.0,26.9303,26.9303,26.849,26.874,58900.0
2006-07-03 12:40:00,42.94,42.99,42.85,42.92,47300.0,26.874,26.9053,26.8177,26.8615,47300.0
2006-07-03 12:45:00,42.92,42.95,42.9,42.92,30000.0,26.8615,26.8802,26.849,26.8615,30000.0
2006-07-03 12:50:00,42.92,43.0,42.91,42.97,47700.0,26.8615,26.9115,26.8552,26.8928,47700.0
2006-07-03 12:55:00,42.97,43.02,42.95,42.99,55800.0,26.8928,26.9241,26.8802,26.9053,55800.0
2006-07-03 13:00:00,43.03,43.03,43.03,43.03,26000.0,26.9303,26.9303,26.9303,26.9303,26000.0
2006-07-03 13:05:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:10:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:15:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:20:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:25:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:30:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:35:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:40:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:45:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:50:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:55:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:00:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:05:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:10:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:15:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:20:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:25:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:30:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:35:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:40:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:45:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:50:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:55:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:00:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:05:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:10:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:15:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:20:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:25:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:30:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:35:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:40:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:45:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:50:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:55:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-05 09:30:00,42.7,42.7,42.7,42.7,0.0,26.7238,26.7238,26.7238,26.7238,0.0
2006-07-05 09:35:00,42.0,42.01,41.21,41.45,360900.0,26.2857,26.2919,25.7913,25.9415,360900.0
2006-07-05 09:40:00,41.45,42.15,41.45,42.0,128000.0,25.9415,26.3796,25.9415,26.2857,128000.0
2006-07-05 09:45:00,41.91,42.12,41.84,41.96,94200.0,26.2294,26.3608,26.1856,26.2607,94200.0
2006-07-05 09:50:00,42.01,42.02,41.85,41.9,61900.0,26.2919,26.2982,26.1918,26.2231,61900.0
2006-07-05 09:55:00,41.9,42.18,41.89,42.14,72700.0,26.2231,26.3983,26.2168,26.3733,72700.0
2006-07-05 10:00:00,42.14,42.17,41.81,41.85,92400.0,26.3733,26.3921,26.1668,26.1918,92400.0
2006-07-05 10:05:00,41.85,41.85,41.55,41.79,68500.0,26.1918,26.1918,26.0041,26.1543,68500.0
2006-07-05 10:10:00,41.8,41.9,41.77,41.84,41600.0,26.1605,26.2231,26.1417,26.1856,41600.0
2006-07-05 10:15:00,41.82,41.95,41.77,41.9,58000.0,26.173,26.2544,26.1417,26.2231,58000.0
2006-07-05 10:20:00,41.9,42.0,41.89,41.91,49600.0,26.2231,26.2857,26.2168,26.2294,49600.0
2006-07-05 10:25:00,41.9,42.11,41.89,42.1,62100.0,26.2231,26.3545,26.2168,26.3483,62100.0
2006-07-05 10:30:00,42.09,42.25,42.09,42.13,58200.0,26.342,26.4422,26.342,26.3671,58200.0
2006-07-05 10:35:00,42.13,42.31,42.06,42.3,84600.0,26.3671,26.4797,26.3232,26.4734,84600.0
2006-07-05 10:40:00,42.29,42.42,42.23,42.31,101200.0,26.4672,26.5485,26.4296,26.4797,101200.0
2006-07-05 10:45:00,42.31,42.34,42.14,42.19,69900.0,26.4797,26.4985,26.3733,26.4046,69900.0
2006-07-05 10:50:00,42.2,42.2,42.06,42.07,55200.0,26.4109,26.4109,26.3232,26.3295,55200.0
2006-07-05 10:55:00,42.06,42.06,41.98,41.99,53700.0,26.3232,26.3232,26.2732,26.2794,53700.0
2006-07-05 11:00:00,41.99,42.0,41.94,41.97,42900.0,26.2794,26.2857,26.2481,26.2669,42900.0
2006-07-05 11:05:00,41.97,42.02,41.97,42.0,32900.0,26.2669,26.2982,26.2669,26.2857,32900.0
2006-07-05 11:10:00,42.02,42.07,42.0,42.04,28600.0,26.2982,26.3295,26.2857,26.3107,28600.0
2006-07-05 11:15:00,42.03,42.06,41.97,41.97,28500.0,26.3045,26.3232,26.2669,26.2669,28500.0
2006-07-05 11:20:00,41.98,41.98,41.92,41.92,26600.0,26.2732,26.2732,26.2356,26.2356,26600.0
2006-07-05 11:25:00,41.91,41.92,41.87,41.91,26100.0,26.2294,26.2356,26.2043,26.2294,26100.0
2006-07-05 11:30:00,41.9,41.99,41.9,41.99,32900.0,26.2231,26.2794,26.2231,26.2794,32900.0
2006-07-05 11:35:00,41.99,42.0,41.96,42.0,50000.0,26.2794,26.2857,26.2607,26.2857,50000.0
2006-07-05 11:40:00,42.0,42.0,41.93,41.95,30200.0,26.2857,26.2857,26.2419,26.2544,30200.0
2006-07-05 11:45:00,41.95,42.0,41.93,41.97,16100.0,26.2544,26.2857,26.2419,26.2669,16100.0
2006-07-05 11:50:00,41.98,42.01,41.94,42.01,33100.0,26.2732,26.2919,26.2481,26.2919,33100.0
2006-07-05 11:55:00,42.02,42.09,42.02,42.04,27700.0,26.2982,26.342,26.2982,26.3107,27700.0
2006-07-05 12:00:00,42.04,42.04,41.98,42.0,38300.0,26.3107,26.3107,26.2732,26.2857,38300.0
2006-07-05 12:05:00,41.99,42.02,41.96,41.98,43200.0,26.2794,26.2982,26.2607,26.2732,43200.0
2006-07-05 12:10:00,41.99,42.02,41.98,41.99,21900.0,26.2794,26.2982,26.2732,26.2794,21900.0
2006-07-05 12:15:00,41.97,41.99,41.9,41.91,28000.0,26.2669,26.2794,26.2231,26.2294,28000.0
2006-07-05 12:20:00,41.92,41.92,41.89,41.9,79300.0,26.2356,26.2356,26.2168,26.2231,79300.0
2006-07-05 12:25:00,41.9,41.96,41.89,41.96,45000.0,26.2231,26.2607,26.2168,26.2607,45000.0
2006-07-05 12:30:00,41.96,41.99,41.93,41.95,23900.0,26.2607,26.2794,26.2419,26.2544,23900.0
2006-07-05 12:35:00,41.95,42.0,41.93,41.95,28500.0,26.2544,26.2857,26.2419,26.2544,28500.0
2006-07-05 12:40:00,41.95,42.01,41.95,42.01,18900.0,26.2544,26.2919,26.2544,26.2919,18900.0
2006-07-05 12:45:00,42.01,42.05,42.01,42.03,15300.0,26.2919,26.317,26.2919,26.3045,15300.0
2006-07-05 12:50:00,42.03,42.03,41.99,41.99,24800.0,26.3045,26.3045,26.2794,26.2794,24800.0
2006-07-05 12:55:00,41.99,42.04,41.97,42.04,18400.0,26.2794,26.3107,26.2669,26.3107,18400.0
2006-07-05 13:00:00,42.02,42.04,41.99,41.99,13100.0,26.2982,26.3107,26.2794,26.2794,13100.0
2006-07-05 13:05:00,41.99,41.99,41.93,41.96,26300.0,26.2794,26.2794,26.2419,26.2607,26300.0
2006-07-05 13:10:00,41.98,42.06,41.98,42.06,19300.0,26.2732,26.3232,26.2732,26.3232,19300.0
2006-07-05 13:15:00,42.05,42.17,42.02,42.16,41000.0,26.317,26.3921,26.2982,26.3858,41000.0
2006-07-05 13:20:00,42.15,42.16,42.08,42.15,27200.0,26.3796,26.3858,26.3358,26.3796,27200.0
2006-07-05 13:25:00,42.16,42.34,42.14,42.31,61800.0,26.3858,26.4985,26.3733,26.4797,61800.0
2006-07-05 13:30:00,42.29,42.42,42.29,42.34,45800.0,26.4672,26.5485,26.4672,26.4985,45800.0
2006-07-05 13:35:00,42.35,42.35,42.23,42.24,30000.0,26.5047,26.5047,26.4296,26.4359,30000.0
2006-07-05 13:40:00,42.23,42.23,42.11,42.12,32000.0,26.4296,26.4296,26.3545,26.3608,32000.0
2006-07-05 13:45:00,42.13,42.13,42.05,42.08,29500.0,26.3671,26.3671,26.317,26.3358,29500.0
2006-07-05 13:50:00,42.08,42.08,42.01,42.04,37000.0,26.3358,26.3358,26.2919,26.3107,37000.0
2006-07-05 13:55:00,42.02,42.07,41.98,42.05,47600.0,26.2982,26.3295,26.2732,26.317,47600.0
2006-07-05 14:00:00,42.06,42.13,42.0,42.09,23500.0,26.3232,26.3671,26.2857,26.342,23500.0
2006-07-05 14:05:00,42.09,42.11,42.03,42.03,14200.0,26.342,26.3545,26.3045,26.3045,14200.0
2006-07-05 14:10:00,42.03,42.05,41.98,42.01,39900.0,26.3045,26.317,26.2732,26.2919,39900.0
2006-07-05 14:15:00,42.01,42.03,41.99,42.02,17900.0,26.2919,26.3045,26.2794,26.2982,17900.0
2006-07-05 14:20:00,42.02,42.02,42.0,42.01,16800.0,26.2982,26.2982,26.2857,26.2919,16800.0
2006-07-05 14:25:00,42.01,42.09,42.0,42.05,61900.0,26.2919,26.342,26.2857,26.317,61900.0
2006-07-05 14:30:00,42.05,42.13,42.02,42.12,19300.0,26.317,26.3671,26.2982,26.3608,19300.0
2006-07-05 14:35:00,42.12,42.19,42.08,42.11,38800.0,26.3608,26.4046,26.3358,26.3545,38800.0
2006-07-05 14:40:00,42.11,42.16,42.09,42.11,42500.0,26.3545,26.3858,26.342,26.3545,42500.0
2006-07-05 14:45:00,42.12,42.17,42.04,42.07,17800.0,26.3608,26.3921,26.3107,26.3295,17800.0
2006-07-05 14:50:00,42.07,42.11,42.07,42.08,18300.0,26.3295,26.3545,26.3295,26.3358,18300.0
2006-07-05 14:55:00,42.07,42.11,42.04,42.09,26300.0,26.3295,26.3545,26.3107,26.342,26300.0
2006-07-05 15:00:00,42.08,42.09,41.99,41.99,29700.0,26.3358,26.342,26.2794,26.2794,29700.0
2006-07-05 15:05:00,42.0,42.01,41.93,41.93,30500.0,26.2857,26.2919,26.2419,26.2419,30500.0
2006-07-05 15:10:00,41.92,41.92,41.85,41.88,51700.0,26.2356,26.2356,26.1918,26.2106,51700.0
2006-07-05 15:15:00,41.88,42.05,41.88,42.05,43200.0,26.2106,26.317,26.2106,26.317,43200.0
2006-07-05 15:20:00,42.05,42.16,42.04,42.15,56300.0,26.317,26.3858,26.3107,26.3796,56300.0
2006-07-05 15:25:00,42.16,42.19,42.1,42.16,51500.0,26.3858,26.4046,26.3483,26.3858,51500.0
2006-07-05 15:30:00,42.17,42.2,42.05,42.05,50700.0,26.3921,26.4109,26.317,26.317,50700.0
2006-07-05 15:35:00,42.06,42.16,42.04,42.16,28100.0,26.3232,26.3858,26.3107,26.3858,28100.0
2006-07-05 15:40:00,42.15,42.15,42.05,42.09,29500.0,26.3796,26.3796,26.317,26.342,29500.0
2006-07-05 15:45:00,42.09,42.28,42.09,42.23,40800.0,26.342,26.4609,26.342,26.4296,40800.0
2006-07-05 15:50:00,42.23,42.27,42.16,42.26,47500.0,26.4296,26.4547,26.3858,26.4484,47500.0
2006-07-05 15:55:00,42.25,42.25,42.15,42.21,73400.0,26.4422,26.4422,26.3796,26.4171,73400.0
2006-07-06 09:30:00,43.0,43.02,42.5,42.93,157900.0,26.9115,26.9241,26.5986,26.8677,157900.0
2006-07-06 09:35:00,42.95,42.95,42.83,42.9,49800.0,26.8802,26.8802,26.8051,26.849,49800.0
2006-07-06 09:40:00,42.9,42.91,42.66,42.66,36300.0,26.849,26.8552,26.6988,26.6988,36300.0
2006-07-06 09:45:00,42.67,42.78,42.59,42.71,45200.0,26.705,26.7739,26.6549,26.73,45200.0
2006-07-06 09:50:00,42.69,42.84,42.61,42.74,43900.0,26.7175,26.8114,26.6675,26.7488,43900.0
2006-07-06 09:55:00,42.72,42.98,42.63,42.98,27300.0,26.7363,26.899,26.68,26.899,27300.0
2006-07-06 10:00:00,42.99,43.19,42.94,43.19,81300.0,26.9053,27.0305,26.874,27.0305,81300.0
2006-07-06 10:05:00,43.16,43.24,43.15,43.17,49700.0,27.0117,27.0617,27.0054,27.0179,49700.0
2006-07-06 10:10:00,43.19,43.38,43.18,43.34,101100.0,27.0305,27.1494,27.0242,27.1243,101100.0
2006-07-06 10:15:00,43.35,43.42,43.26,43.42,49100.0,27.1306,27.1744,27.0743,27.1744,49100.0
2006-07-06 10:20:00,43.42,43.42,43.27,43.27,47700.0,27.1744,27.1744,27.0805,27.0805,47700.0
2006-07-06 10:25:00,43.28,43.28,43.17,43.2,34100.0,27.0868,27.0868,27.0179,27.0367,34100.0
2006-07-06 10:30:00,43.23,43.23,43.05,43.06,41200.0,27.0555,27.0555,26.9428,26.9491,41200.0
2006-07-06 10:35:00,43.06,43.06,42.87,42.98,51400.0,26.9491,26.9491,26.8302,26.899,51400.0
2006-07-06 10:40:00,42.98,43.01,42.92,42.99,35800.0,26.899,26.9178,26.8615,26.9053,35800.0
2006-07-06 10:45:00,43.0,43.07,42.95,43.0,67900.0,26.9115,26.9554,26.8802,26.9115,67900.0
2006-07-06 10:50:00,42.97,43.0,42.95,42.95,21200.0,26.8928,26.9115,26.8802,26.8802,21200.0
2006-07-06 10:55:00,42.95,43.09,42.95,43.09,29000.0,26.8802,26.9679,26.8802,26.9679,29000.0
2006-07-06 11:00:00,43.1,43.22,43.1,43.22,44000.0,26.9741,27.0492,26.9741,27.0492,44000.0
2006-07-06 11:05:00,43.23,43.27,43.16,43.17,41200.0,27.0555,27.0805,27.0117,27.0179,41200.0
2006-07-06 11:10:00,43.17,43.27,43.17,43.25,30300.0,27.0179,27.0805,27.0179,27.068,30300.0
2006-07-06 11:15:00,43.26,43.27,43.2,43.22,20400.0,27.0743,27.0805,27.0367,27.0492,20400.0
2006-07-06 11:20:00,43.2,43.23,43.1,43.1,27900.0,27.0367,27.0555,26.9741,26.9741,27900.0
2006-07-06 11:25:00,43.12,43.15,43.05,43.09,24100.0,26.9866,27.0054,26.9428,26.9679,24100.0
2006-07-06 11:30:00,43.1,43.13,43.01,43.03,20000.0,26.9741,26.9929,26.9178,26.9303,20000.0
2006-07-06 11:35:00,43.04,43.04,42.91,42.92,24700.0,26.9366,26.9366,26.8552,26.8615,24700.0
2006-07-06 11:40:00,42.92,42.93,42.82,42.88,40200.0,26.8615,26.8677,26.7989,26.8364,40200.0
2006-07-06 11:45:00,42.89,42.89,42.77,42.77,32000.0,26.8427,26.8427,26.7676,26.7676,32000.0
2006-07-06 11:50:00,42.77,42.78,42.68,42.73,82400.0,26.7676,26.7739,26.7113,26.7426,82400.0
2006-07-06 11:55:00,42.73,42.73,42.56,42.57,125500.0,26.7426,26.7426,26.6362,26.6424,125500.0
2006-07-06 12:00:00,42.56,42.6,42.55,42.59,29900.0,26.6362,26.6612,26.6299,26.6549,29900.0
2006-07-06 12:05:00,42.59,42.6,42.5,42.52,38900.0,26.6549,26.6612,26.5986,26.6111,38900.0
2006-07-06 12:10:00,42.52,42.55,42.37,42.37,31500.0,26.6111,26.6299,26.5173,26.5173,31500.0
2006-07-06 12:15:00,42.39,42.46,42.36,42.43,44400.0,26.5298,26.5736,26.511,26.5548,44400.0
2006-07-06 12:20:00,42.43,42.44,42.25,42.3,40200.0,26.5548,26.5611,26.4422,26.4734,40200.0
2006-07-06 12:25:00,42.32,42.41,42.26,42.37,36000.0,26.486,26.5423,26.4484,26.5173,36000.0
2006-07-06 12:30:00,42.37,42.44,42.3,42.44,24400.0,26.5173,26.5611,26.4734,26.5611,24400.0
2006-07-06 12:35:00,42.44,42.44,42.33,42.35,28900.0,26.5611,26.5611,26.4922,26.5047,28900.0
2006-07-06 12:40:00,42.36,42.36,42.25,42.28,35900.0,26.511,26.511,26.4422,26.4609,35900.0
2006-07-06 12:45:00,42.28,42.28,42.14,42.2,48000.0,26.4609,26.4609,26.3733,26.4109,48000.0
2006-07-06 12:50:00,42.2,42.36,42.19,42.35,32300.0,26.4109,26.511,26.4046,26.5047,32300.0
2006-07-06 12:55:00,42.35,42.39,42.22,42.25,24600.0,26.5047,26.5298,26.4234,26.4422,24600.0
2006-07-06 13:00:00,42.25,42.27,42.17,42.19,36900.0,26.4422,26.4547,26.3921,26.4046,36900.0
2006-07-06 13:05:00,42.19,42.28,42.19,42.27,51800.0,26.4046,26.4609,26.4046,26.4547,51800.0
2006-07-06 13:10:00,42.28,42.31,42.23,42.25,23200.0,26.4609,26.4797,26.4296,26.4422,23200.0
2006-07-06 13:15:00,42.27,42.31,42.24,42.28,13600.0,26.4547,26.4797,26.4359,26.4609,13600.0
2006-07-06 13:20:00,42.29,42.3,42.26,42.27,14500.0,26.4672,26.4734,26.4484,26.4547,14500.0
2006-07-06 13:25:00,42.29,42.29,42.22,42.26,11800.0,26.4672,26.4672,26.4234,26.4484,11800.0
2006-07-06 13:30:00,42.25,42.28,42.25,42.28,24900.0,26.4422,26.4609,26.4422,26.4609,24900.0
2006-07-06 13:35:00,42.28,42.35,42.28,42.3,18800.0,26.4609,26.5047,26.4609,26.4734,18800.0
2006-07-06 13:40:00,42.31,42.43,42.31,42.33,38700.0,26.4797,26.5548,26.4797,26.4922,38700.0
2006-07-06 13:45:00,42.35,42.41,42.32,42.36,21600.0,26.5047,26.5423,26.486,26.511,21600.0
2006-07-06 13:50:00,42.38,42.41,42.33,42.33,17900.0,26.5235,26.5423,26.4922,26.4922,17900.0
2006-07-06 13:55:00,42.32,42.34,42.29,42.32,13600.0,26.486,26.4985,26.4672,26.486,13600.0
2006-07-06 14:00:00,42.29,42.36,42.27,42.36,16100.0,26.4672,26.511,26.4547,26.511,16100.0
2006-07-06 14:05:00,42.35,42.36,42.3,42.31,23300.0,26.5047,26.511,26.4734,26.4797,23300.0
2006-07-06 14:10:00,42.31,42.32,42.23,42.24,13000.0,26.4797,26.486,26.4296,26.4359,13000.0
2006-07-06 14:15:00,42.22,42.26,42.16,42.17,29700.0,26.4234,26.4484,26.3858,26.3921,29700.0
2006-07-06 14:20:00,42.16,42.18,42.08,42.12,28300.0,26.3858,26.3983,26.3358,26.3608,28300.0
2006-07-06 14:25:00,42.12,42.18,42.12,42.16,23900.0,26.3608,26.3983,26.3608,26.3858,23900.0
2006-07-06 14:30:00,42.17,42.19,42.08,42.11,20400.0,26.3921,26.4046,26.3358,26.3545,20400.0
2006-07-06 14:35:00,42.12,42.16,42.07,42.16,22800.0,26.3608,26.3858,26.3295,26.3858,22800.0
2006-07-06 14:40:00,42.17,42.19,42.05,42.07,26700.0,26.3921,26.4046,26.317,26.3295,26700.0
2006-07-06 14:45:00,42.08,42.15,42.08,42.12,20700.0,26.3358,26.3796,26.3358,26.3608,20700.0
2006-07-06 14:50:00,42.11,42.12,42.08,42.09,31300.0,26.3545,26.3608,26.3358,26.342,31300.0
2006-07-06 14:55:00,42.11,42.22,42.09,42.17,40300.0,26.3545,26.4234,26.342,26.3921,40300.0
2006-07-06 15:00:00,42.16,42.2,42.12,42.19,19400.0,26.3858,26.4109,26.3608,26.4046,19400.0
2006-07-06 15:05:00,42.2,42.29,42.19,42.27,32600.0,26.4109,26.4672,26.4046,26.4547,32600.0
2006-07-06 15:10:00,42.26,42.34,42.22,42.34,37300.0,26.4484,26.4985,26.4234,26.4985,37300.0
2006-07-06 15:15:00,42.33,42.38,42.33,42.34,34100.0,26.4922,26.5235,26.4922,26.4985,34100.0
2006-07-06 15:20:00,42.36,42.37,42.29,42.34,35400.0,26.511,26.5173,26.4672,26.4985,35400.0
2006-07-06 15:25:00,42.34,42.34,42.25,42.25,23600.0,26.4985,26.4985,26.4422,26.4422,23600.0
2006-07-06 15:30:00,42.26,42.33,42.2,42.33,41200.0,26.4484,26.4922,26.4109,26.4922,41200.0
2006-07-06 15:35:00,42.33,42.38,42.33,42.38,45600.0,26.4922,26.5235,26.4922,26.5235,45600.0
2006-07-06 15:40:00,42.38,42.51,42.37,42.46,99300.0,26.5235,26.6049,26.5173,26.5736,99300.0
2006-07-06 15:45:00,42.46,42.47,42.44,42.45,54200.0,26.5736,26.5798,26.5611,26.5673,54200.0
2006-07-06 15:50:00,42.45,42.53,42.45,42.47,101900.0,26.5673,26.6174,26.5673,26.5798,101900.0
2006-07-06 15:55:00,42.47,42.49,42.46,42.47,99900.0,26.5798,26.5924,26.5736,26.5798,99900.0
2006-07-07 09:30:00,44.5,44.5,43.45,43.45,297700.0,27.8503,27.8503,27.1932,27.1932,297700.0
2006-07-07 09:35:00,43.45,43.45,43.15,43.37,106600.0,27.1932,27.1932,27.0054,27.1431,106600.0
2006-07-07 09:40:00,43.38,43.46,43.33,43.33,136000.0,27.1494,27.1994,27.1181,27.1181,136000.0
2006-07-07 09:45:00,43.36,43.38,43.21,43.3,118400.0,27.1368,27.1494,27.043,27.0993,118400.0
2006-07-07 09:50:00,43.27,43.39,43.21,43.26,110300.0,27.0805,27.1556,27.043,27.0743,110300.0
2006-07-07 09:55:00,43.26,43.28,43.09,43.16,65700.0,27.0743,27.0868,26.9679,27.0117,65700.0
2006-07-07 10:00:00,43.16,43.18,43.05,43.18,88400.0,27.0117,27.0242,26.9428,27.0242,88400.0
2006-07-07 10:05:00,43.16,43.24,43.13,43.15,41100.0,27.0117,27.0617,26.9929,27.0054,41100.0
2006-07-07 10:10:00,43.15,43.28,43.15,43.23,71600.0,27.0054,27.0868,27.0054,27.0555,71600.0
2006-07-07 10:15:00,43.23,43.23,43.15,43.18,50700.0,27.0555,27.0555,27.0054,27.0242,50700.0
2006-07-07 10:20:00,43.17,43.18,43.01,43.01,81900.0,27.0179,27.0242,26.9178,26.9178,81900.0
2006-07-07 10:25:00,43.01,43.2,43.01,43.16,40500.0,26.9178,27.0367,26.9178,27.0117,40500.0
2006-07-07 10:30:00,43.13,43.13,43.02,43.02,32200.0,26.9929,26.9929,26.9241,26.9241,32200.0
2006-07-07 10:35:00,43.03,43.04,42.94,43.02,51200.0,26.9303,26.9366,26.874,26.9241,51200.0
2006-07-07 10:40:00,43.02,43.04,42.95,43.02,68500.0,26.9241,26.9366,26.8802,26.9241,68500.0
2006-07-07 10:45:00,43.02,43.11,42.99,43.11,93000.0,26.9241,26.9804,26.9053,26.9804,93000.0
2006-07-07 10:50:00,43.11,43.17,43.11,43.15,24600.0,26.9804,27.0179,26.9804,27.0054,24600.0
2006-07-07 10:55:00,43.13,43.16,43.11,43.15,96100.0,26.9929,27.0117,26.9804,27.0054,96100.0
2006-07-07 11:00:00,43.15,43.2,43.14,43.16,70900.0,27.0054,27.0367,26.9992,27.0117,70900.0
2006-07-07 11:05:00,43.18,43.18,43.14,43.14,80800.0,27.0242,27.0242,26.9992,26.9992,80800.0
2006-07-07 11:10:00,43.14,43.17,43.13,43.17,102000.0,26.9992,27.0179,26.9929,27.0179,102000.0
2006-07-07 11:15:00,43.15,43.2,43.14,43.18,87500.0,27.0054,27.0367,26.9992,27.0242,87500.0
2006-07-07 11:20:00,43.16,43.18,43.14,43.18,28000.0,27.0117,27.0242,26.9992,27.0242,28000.0
2006-07-07 11:25:00,43.18,43.18,43.11,43.13,27700.0,27.0242,27.0242,26.9804,26.9929,27700.0
2006-07-07 11:30:00,43.12,43.17,43.11,43.17,72100.0,26.9866,27.0179,26.9804,27.0179,72100.0
2006-07-07 11:35:00,43.17,43.28,43.17,43.25,39000.0,27.0179,27.0868,27.0179,27.068,39000.0
2006-07-07 11:40:00,43.25,43.29,43.21,43.22,37400.0,27.068,27.093,27.043,27.0492,37400.0
2006-07-07 11:45:00,43.22,43.25,43.19,43.25,78900.0,27.0492,27.068,27.0305,27.068,78900.0
2006-07-07 11:50:00,43.24,43.32,43.22,43.25,28300.0,27.0617,27.1118,27.0492,27.068,28300.0
2006-07-07 11:55:00,43.25,43.27,43.19,43.23,41900.0,27.068,27.0805,27.0305,27.0555,41900.0
2006-07-07 12:00:00,43.23,43.24,43.17,43.17,29400.0,27.0555,27.0617,27.0179,27.0179,29400.0
2006-07-07 12:05:00,43.17,43.21,43.15,43.19,18400.0,27.0179,27.043,27.0054,27.0305,18400.0
2006-07-07 12:10:00,43.19,43.21,43.19,43.21,87300.0,27.0305,27.043,27.0305,27.043,87300.0
2006-07-07 12:15:00,43.2,43.28,43.19,43.26,26300.0,27.0367,27.0868,27.0305,27.0743,26300.0
2006-07-07 12:20:00,43.26,43.3,43.26,43.29,25900.0,27.0743,27.0993,27.0743,27.093,25900.0
2006-07-07 12:25:00,43.29,43.3,43.27,43.28,19400.0,27.093,27.0993,27.0805,27.0868,19400.0
2006-07-07 12:30:00,43.27,43.35,43.27,43.28,56400.0,27.0805,27.1306,27.0805,27.0868,56400.0
2006-07-07 12:35:00,43.29,43.31,43.26,43.29,15800.0,27.093,27.1056,27.0743,27.093,15800.0
2006-07-07 12:40:00,43.28,43.3,43.24,43.25,22200.0,27.0868,27.0993,27.0617,27.068,22200.0
2006-07-07 12:45:00,43.25,43.29,43.25,43.25,16000.0,27.068,27.093,27.068,27.068,16000.0
2006-07-07 12:50:00,43.26,43.26,43.23,43.23,25000.0,27.0743,27.0743,27.0555,27.0555,25000.0
2006-07-07 12:55:00,43.24,43.27,43.17,43.18,27900.0,27.0617,27.0805,27.0179,27.0242,27900.0
2006-07-07 13:00:00,43.18,43.2,43.08,43.08,29100.0,27.0242,27.0367,26.9616,26.9616,29100.0
2006-07-07 13:05:00,43.1,43.15,43.08,43.1,28100.0,26.9741,27.0054,26.9616,26.9741,28100.0
2006-07-07 13:10:00,43.08,43.14,43.08,43.14,55600.0,26.9616,26.9992,26.9616,26.9992,55600.0
2006-07-07 13:15:00,43.13,43.15,43.1,43.12,32600.0,26.9929,27.0054,26.9741,26.9866,32600.0
2006-07-07 13:20:00,43.12,43.14,43.1,43.11,26700.0,26.9866,26.9992,26.9741,26.9804,26700.0
2006-07-07 13:25:00,43.12,43.18,43.12,43.13,18600.0,26.9866,27.0242,26.9866,26.9929,18600.0
2006-07-07 13:30:00,43.16,43.25,43.14,43.25,32300.0,27.0117,27.068,26.9992,27.068,32300.0
2006-07-07 13:35:00,43.25,43.26,43.15,43.16,34700.0,27.068,27.0743,27.0054,27.0117,34700.0
2006-07-07 13:40:00,43.15,43.18,43.11,43.12,13600.0,27.0054,27.0242,26.9804,26.9866,13600.0
2006-07-07 13:45:00,43.12,43.15,43.12,43.13,7400.0,26.9866,27.0054,26.9866,26.9929,7400.0
2006-07-07 13:50:00,43.12,43.14,43.1,43.13,12600.0,26.9866,26.9992,26.9741,26.9929,12600.0
2006-07-07 13:55:00,43.13,43.16,43.09,43.15,26700.0,26.9929,27.0117,26.9679,27.0054,26700.0
2006-07-07 14:00:00,43.15,43.2,43.14,43.2,31400.0,27.0054,27.0367,26.9992,27.0367,31400.0
2006-07-07 14:05:00,43.2,43.21,43.12,43.12,58200.0,27.0367,27.043,26.9866,26.9866,58200.0
2006-07-07 14:10:00,43.13,43.16,43.05,43.11,29000.0,26.9929,27.0117,26.9428,26.9804,29000.0
2006-07-07 14:15:00,43.08,43.12,43.05,43.11,37800.0,26.9616,26.9866,26.9428,26.9804,37800.0
2006-07-07 14:20:00,43.1,43.12,43.06,43.11,45200.0,26.9741,26.9866,26.9491,26.9804,45200.0
2006-07-07 14:25:00,43.09,43.1,43.07,43.08,16000.0,26.9679,26.9741,26.9554,26.9616,16000.0
2006-07-07 14:30:00,43.09,43.11,43.03,43.03,130300.0,26.9679,26.9804,26.9303,26.9303,130300.0
2006-07-07 14:35:00,43.02,43.06,43.0,43.01,24400.0,26.9241,26.9491,26.9115,26.9178,24400.0
2006-07-07 14:40:00,43.0,43.0,42.92,42.95,31800.0,26.9115,26.9115,26.8615,26.8802,31800.0
2006-07-07 14:45:00,42.96,42.98,42.89,42.96,25300.0,26.8865,26.899,26.8427,26.8865,25300.0
2006-07-07 14:50:00,42.98,43.02,42.97,43.01,45400.0,26.899,26.9241,26.8928,26.9178,45400.0
2006-07-07 14:55:00,43.0,43.02,42.95,42.98,46200.0,26.9115,26.9241,26.8802,26.899,46200.0
2006-07-07 15:00:00,42.95,43.0,42.92,43.0,28500.0,26.8802,26.9115,26.8615,26.9115,28500.0
2006-07-07 15:05:00,43.0,43.02,42.95,42.95,47400.0,26.9115,26.9241,26.8802,26.8802,47400.0
2006-07-07 15:10:00,42.99,42.99,42.94,42.96,84600.0,26.9053,26.9053,26.874,26.8865,84600.0
2006-07-07 15:15:00,42.96,43.06,42.96,43.03,42300.0,26.8865,26.9491,26.8865,26.9303,42300.0
2006-07-07 15:20:00,43.04,43.05,43.0,43.01,53500.0,26.9366,26.9428,26.9115,26.9178,53500.0
2006-07-07 15:25:00,43.0,43.03,42.97,42.98,62900.0,26.9115,26.9303,26.8928,26.899,62900.0
2006-07-07 15:30:00,42.99,43.0,42.95,42.97,59700.0,26.9053,26.9115,26.8802,26.8928,59700.0
2006-07-07 15:35:00,42.96,42.98,42.94,42.94,47400.0,26.8865,26.899,26.874,26.874,47400.0
2006-07-07 15:40:00,42.95,43.01,42.94,43.0,46500.0,26.8802,26.9178,26.874,26.9115,46500.0
2006-07-07 15:45:00,43.0,43.0,42.93,42.96,63000.0,26.9115,26.9115,26.8677,26.8865,63000.0
2006-07-07 15:50:00,42.95,43.0,42.94,42.97,60000.0,26.8802,26.9115,26.874,26.8928,60000.0
2006-07-07 15:55:00,42.95,43.04,42.95,43.03,94500.0,26.8802,26.9366,26.8802,26.9303,94500.0
2006-07-10 09:30:00,43.75,43.8,43.66,43.67,193900.0,27.3809,27.4122,27.3246,27.3309,193900.0
2006-07-10 09:35:00,43.69,43.69,43.51,43.64,95000.0,27.3434,27.3434,27.2307,27.3121,95000.0
2006-07-10 09:40:00,43.64,43.7,43.55,43.7,81300.0,27.3121,27.3496,27.2558,27.3496,81300.0
2006-07-10 09:45:00,43.7,43.75,43.55,43.67,55800.0,27.3496,27.3809,27.2558,27.3309,55800.0
2006-07-10 09:50:00,43.66,43.68,43.58,43.63,74000.0,27.3246,27.3371,27.2745,27.3058,74000.0
2006-07-10 09:55:00,43.63,43.75,43.58,43.75,53800.0,27.3058,27.3809,27.2745,27.3809,53800.0
2006-07-10 10:00:00,43.75,43.76,43.6,43.76,83500.0,27.3809,27.3872,27.2871,27.3872,83500.0
2006-07-10 10:05:00,43.76,43.77,43.67,43.72,42500.0,27.3872,27.3934,27.3309,27.3622,42500.0
2006-07-10 10:10:00,43.73,43.8,43.7,43.79,39000.0,27.3684,27.4122,27.3496,27.406,39000.0
2006-07-10 10:15:00,43.8,43.82,43.72,43.75,88800.0,27.4122,27.4247,27.3622,27.3809,88800.0
2006-07-10 10:20:00,43.77,43.82,43.73,43.8,49000.0,27.3934,27.4247,27.3684,27.4122,49000.0
2006-07-10 10:25:00,43.79,43.89,43.79,43.89,108300.0,27.406,27.4685,27.406,27.4685,108300.0
2006-07-10 10:30:00,43.89,43.9,43.85,43.86,83700.0,27.4685,27.4748,27.4435,27.4498,83700.0
2006-07-10 10:35:00,43.85,43.94,43.84,43.9,82000.0,27.4435,27.4998,27.4373,27.4748,82000.0
2006-07-10 10:40:00,43.91,43.93,43.9,43.92,44900.0,27.4811,27.4936,27.4748,27.4873,44900.0
2006-07-10 10:45:00,43.92,44.04,43.88,43.98,163000.0,27.4873,27.5624,27.4623,27.5249,163000.0
2006-07-10 10:50:00,44.0,44.19,43.98,44.18,113400.0,27.5374,27.6563,27.5249,27.65,113400.0
2006-07-10 10:55:00,44.17,44.2,44.09,44.18,61100.0,27.6438,27.6626,27.5937,27.65,61100.0
2006-07-10 11:00:00,44.19,44.28,44.18,44.21,83000.0,27.6563,27.7126,27.65,27.6688,83000.0
2006-07-10 11:05:00,44.21,44.27,44.15,44.18,56700.0,27.6688,27.7064,27.6313,27.65,56700.0
2006-07-10 11:10:00,44.18,44.19,43.91,43.91,67300.0,27.65,27.6563,27.4811,27.4811,67300.0
2006-07-10 11:15:00,43.92,44.03,43.87,44.0,84600.0,27.4873,27.5562,27.456,27.5374,84600.0
2006-07-10 11:20:00,44.0,44.01,43.93,43.97,63700.0,27.5374,27.5436,27.4936,27.5186,63700.0
2006-07-10 11:25:00,43.95,44.07,43.94,44.02,41400.0,27.5061,27.5812,27.4998,27.5499,41400.0
2006-07-10 11:30:00,44.0,44.0,43.9,43.96,61500.0,27.5374,27.5374,27.4748,27.5124,61500.0
2006-07-10 11:35:00,43.97,43.97,43.88,43.9,46500.0,27.5186,27.5186,27.4623,27.4748,46500.0
2006-07-10 11:40:00,43.91,43.96,43.9,43.92,38400.0,27.4811,27.5124,27.4748,27.4873,38400.0
2006-07-10 11:45:00,43.92,43.97,43.88,43.97,43800.0,27.4873,27.5186,27.4623,27.5186,43800.0
2006-07-10 11:50:00,43.96,44.05,43.96,44.04,44900.0,27.5124,27.5687,27.5124,27.5624,44900.0
2006-07-10 11:55:00,44.04,44.14,44.03,44.12,24500.0,27.5624,27.625,27.5562,27.6125,24500.0
2006-07-10 12:00:00,44.11,44.11,43.95,44.02,35200.0,27.6062,27.6062,27.5061,27.5499,35200.0
2006-07-10 12:05:00,44.03,44.03,43.91,43.95,43100.0,27.5562,27.5562,27.4811,27.5061,43100.0
2006-07-10 12:10:00,43.95,43.96,43.88,43.91,25200.0,27.5061,27.5124,27.4623,27.4811,25200.0
2006-07-10 12:15:00,43.9,43.99,43.9,43.96,36200.0,27.4748,27.5311,27.4748,27.5124,36200.0
2006-07-10 12:20:00,43.99,43.99,43.9,43.96,20000.0,27.5311,27.5311,27.4748,27.5124,20000.0
2006-07-10 12:25:00,43.95,43.99,43.91,43.98,28900.0,27.5061,27.5311,27.4811,27.5249,28900.0
2006-07-10 12:30:00,43.92,43.99,43.92,43.96,16000.0,27.4873,27.5311,27.4873,27.5124,16000.0
2006-07-10 12:35:00,43.97,44.0,43.93,43.93,35200.0,27.5186,27.5374,27.4936,27.4936,35200.0
2006-07-10 12:40:00,43.93,43.95,43.9,43.92,42200.0,27.4936,27.5061,27.4748,27.4873,42200.0
2006-07-10 12:45:00,43.93,43.93,43.87,43.89,31700.0,27.4936,27.4936,27.456,27.4685,31700.0
2006-07-10 12:50:00,43.89,43.9,43.85,43.85,20100.0,27.4685,27.4748,27.4435,27.4435,20100.0
2006-07-10 12:55:00,43.85,43.85,43.74,43.75,39800.0,27.4435,27.4435,27.3747,27.3809,39800.0
2006-07-10 13:00:00,43.75,43.75,43.65,43.67,30500.0,27.3809,27.3809,27.3183,27.3309,30500.0
2006-07-10 13:05:00,43.66,43.66,43.54,43.54,40200.0,27.3246,27.3246,27.2495,27.2495,40200.0
2006-07-10 13:10:00,43.54,43.56,43.46,43.49,52700.0,27.2495,27.262,27.1994,27.2182,52700.0
2006-07-10 13:15:00,43.52,43.53,43.45,43.45,30300.0,27.237,27.2432,27.1932,27.1932,30300.0
2006-07-10 13:20:00,43.46,43.48,43.39,43.4,32600.0,27.1994,27.2119,27.1556,27.1619,32600.0
2006-07-10 13:25:00,43.42,43.44,43.39,43.42,24700.0,27.1744,27.1869,27.1556,27.1744,24700.0
2006-07-10 13:30:00,43.43,43.44,43.34,43.34,36300.0,27.1807,27.1869,27.1243,27.1243,36300.0
2006-07-10 13:35:00,43.36,43.36,43.22,43.25,49500.0,27.1368,27.1368,27.0492,27.068,49500.0
2006-07-10 13:40:00,43.25,43.29,43.24,43.24,25300.0,27.068,27.093,27.0617,27.0617,25300.0
2006-07-10 13:45:00,43.25,43.34,43.23,43.34,22900.0,27.068,27.1243,27.0555,27.1243,22900.0
2006-07-10 13:50:00,43.34,43.36,43.31,43.34,30400.0,27.1243,27.1368,27.1056,27.1243,30400.0
2006-07-10 13:55:00,43.32,43.32,43.27,43.3,17700.0,27.1118,27.1118,27.0805,27.0993,17700.0
2006-07-10 14:00:00,43.3,43.39,43.29,43.38,31600.0,27.0993,27.1556,27.093,27.1494,31600.0
2006-07-10 14:05:00,43.37,43.37,43.28,43.28,23600.0,27.1431,27.1431,27.0868,27.0868,23600.0
2006-07-10 14:10:00,43.28,43.3,43.27,43.28,14500.0,27.0868,27.0993,27.0805,27.0868,14500.0
2006-07-10 14:15:00,43.27,43.27,43.21,43.25,34600.0,27.0805,27.0805,27.043,27.068,34600.0
2006-07-10 14:20:00,43.25,43.26,43.18,43.23,23200.0,27.068,27.0743,27.0242,27.0555,23200.0
2006-07-10 14:25:00,43.22,43.36,43.21,43.29,56600.0,27.0492,27.1368,27.043,27.093,56600.0
2006-07-10 14:30:00,43.31,43.34,43.22,43.23,43500.0,27.1056,27.1243,27.0492,27.0555,43500.0
2006-07-10 14:35:00,43.22,43.22,43.16,43.17,27900.0,27.0492,27.0492,27.0117,27.0179,27900.0
2006-07-10 14:40:00,43.18,43.19,43.05,43.05,32300.0,27.0242,27.0305,26.9428,26.9428,32300.0
2006-07-10 14:45:00,43.06,43.1,43.03,43.08,36400.0,26.9491,26.9741,26.9303,26.9616,36400.0
2006-07-10 14:50:00,43.08,43.1,42.9,42.98,97300.0,26.9616,26.9741,26.849,26.899,97300.0
2006-07-10 14:55:00,42.97,42.98,42.84,42.85,59700.0,26.8928,26.899,26.8114,26.8177,59700.0
2006-07-10 15:00:00,42.86,42.95,42.75,42.75,79000.0,26.8239,26.8802,26.7551,26.7551,79000.0
2006-07-10 15:05:00,42.75,42.78,42.7,42.72,70800.0,26.7551,26.7739,26.7238,26.7363,70800.0
2006-07-10 15:10:00,42.71,42.91,42.71,42.91,56100.0,26.73,26.8552,26.73,26.8552,56100.0
2006-07-10 15:15:00,42.91,43.07,42.88,43.07,61900.0,26.8552,26.9554,26.8364,26.9554,61900.0
2006-07-10 15:20:00,43.07,43.09,42.94,42.96,54100.0,26.9554,26.9679,26.874,26.8865,54100.0
2006-07-10 15:25:00,42.97,43.07,42.95,43.0,44600.0,26.8928,26.9554,26.8802,26.9115,44600.0
2006-07-10 15:30:00,43.01,43.13,43.0,43.09,47900.0,26.9178,26.9929,26.9115,26.9679,47900.0
2006-07-10 15:35:00,43.11,43.16,43.05,43.16,55100.0,26.9804,27.0117,26.9428,27.0117,55100.0
2006-07-10 15:40:00,43.14,43.22,43.13,43.18,74900.0,26.9992,27.0492,26.9929,27.0242,74900.0
2006-07-10 15:45:00,43.17,43.2,43.13,43.16,54500.0,27.0179,27.0367,26.9929,27.0117,54500.0
2006-07-10 15:50:00,43.18,43.18,43.08,43.09,44100.0,27.0242,27.0242,26.9616,26.9679,44100.0
2006-07-10 15:55:00,43.09,43.2,43.09,43.1,97800.0,26.9679,27.0367,26.9679,26.9741,97800.0
2006-07-11 09:30:00,43.26,43.32,42.77,42.77,156300.0,27.0743,27.1118,26.7676,26.7676,156300.0
2006-07-11 09:35:00,42.79,43.26,42.5,42.5,66000.0,26.7801,27.0743,26.5986,26.5986,66000.0
2006-07-11 09:40:00,42.51,42.53,42.2,42.35,69500.0,26.6049,26.6174,26.4109,26.5047,69500.0
2006-07-11 09:45:00,42.35,42.58,42.35,42.5,55300.0,26.5047,26.6487,26.5047,26.5986,55300.0
2006-07-11 09:50:00,42.5,42.5,42.41,42.46,77800.0,26.5986,26.5986,26.5423,26.5736,77800.0
2006-07-11 09:55:00,42.46,42.54,42.46,42.54,64300.0,26.5736,26.6237,26.5736,26.6237,64300.0
2006-07-11 10:00:00,42.53,42.57,42.46,42.57,38800.0,26.6174,26.6424,26.5736,26.6424,38800.0
2006-07-11 10:05:00,42.56,42.59,42.41,42.5,57400.0,26.6362,26.6549,26.5423,26.5986,57400.0
2006-07-11 10:10:00,42.5,42.75,42.45,42.74,37800.0,26.5986,26.7551,26.5673,26.7488,37800.0
2006-07-11 10:15:00,42.75,42.88,42.67,42.79,71000.0,26.7551,26.8364,26.705,26.7801,71000.0
2006-07-11 10:20:00,42.8,42.89,42.77,42.83,30600.0,26.7864,26.8427,26.7676,26.8051,30600.0
2006-07-11 10:25:00,42.83,42.85,42.79,42.79,23700.0,26.8051,26.8177,26.7801,26.7801,23700.0
2006-07-11 10:30:00,42.78,42.78,42.6,42.6,35400.0,26.7739,26.7739,26.6612,26.6612,35400.0
2006-07-11 10:35:00,42.6,42.71,42.55,42.62,29400.0,26.6612,26.73,26.6299,26.6737,29400.0
2006-07-11 10:40:00,42.63,42.68,42.58,42.63,49600.0,26.68,26.7113,26.6487,26.68,49600.0
2006-07-11 10:45:00,42.63,42.71,42.58,42.69,47300.0,26.68,26.73,26.6487,26.7175,47300.0
2006-07-11 10:50:00,42.68,42.8,42.68,42.69,65500.0,26.7113,26.7864,26.7113,26.7175,65500.0
2006-07-11 10:55:00,42.68,42.69,42.63,42.64,15800.0,26.7113,26.7175,26.68,26.6862,15800.0
2006-07-11 11:00:00,42.62,42.7,42.59,42.67,22200.0,26.6737,26.7238,26.6549,26.705,22200.0
2006-07-11 11:05:00,42.67,42.76,42.64,42.75,19200.0,26.705,26.7613,26.6862,26.7551,19200.0
2006-07-11 11:10:00,42.75,42.83,42.64,42.66,22500.0,26.7551,26.8051,26.6862,26.6988,22500.0
2006-07-11 11:15:00,42.66,42.76,42.62,42.75,17000.0,26.6988,26.7613,26.6737,26.7551,17000.0
2006-07-11 11:20:00,42.75,42.8,42.7,42.7,35600.0,26.7551,26.7864,26.7238,26.7238,35600.0
2006-07-11 11:25:00,42.73,42.75,42.68,42.73,17800.0,26.7426,26.7551,26.7113,26.7426,17800.0
2006-07-11 11:30:00,42.73,42.86,42.73,42.82,19400.0,26.7426,26.8239,26.7426,26.7989,19400.0
2006-07-11 11:35:00,42.82,43.0,42.79,43.0,74100.0,26.7989,26.9115,26.7801,26.9115,74100.0
2006-07-11 11:40:00,43.0,43.01,42.86,42.95,33700.0,26.9115,26.9178,26.8239,26.8802,33700.0
2006-07-11 11:45:00,42.95,43.11,42.95,43.09,35100.0,26.8802,26.9804,26.8802,26.9679,35100.0
2006-07-11 11:50:00,43.07,43.25,43.04,43.25,56700.0,26.9554,27.068,26.9366,27.068,56700.0
2006-07-11 11:55:00,43.25,43.25,43.14,43.17,40800.0,27.068,27.068,26.9992,27.0179,40800.0
2006-07-11 12:00:00,43.17,43.19,43.13,43.16,24600.0,27.0179,27.0305,26.9929,27.0117,24600.0
2006-07-11 12:05:00,43.17,43.2,43.13,43.18,30100.0,27.0179,27.0367,26.9929,27.0242,30100.0
2006-07-11 12:10:00,43.2,43.32,43.2,43.32,38900.0,27.0367,27.1118,27.0367,27.1118,38900.0
2006-07-11 12:15:00,43.33,43.5,43.33,43.4,79600.0,27.1181,27.2245,27.1181,27.1619,79600.0
2006-07-11 12:20:00,43.4,43.47,43.28,43.33,70600.0,27.1619,27.2057,27.0868,27.1181,70600.0
2006-07-11 12:25:00,43.33,43.36,43.25,43.25,50300.0,27.1181,27.1368,27.068,27.068,50300.0
2006-07-11 12:30:00,43.26,43.26,43.17,43.17,20100.0,27.0743,27.0743,27.0179,27.0179,20100.0
2006-07-11 12:35:00,43.16,43.2,43.09,43.09,48200.0,27.0117,27.0367,26.9679,26.9679,48200.0
2006-07-11 12:40:00,43.08,43.15,43.0,43.15,69400.0,26.9616,27.0054,26.9115,27.0054,69400.0
2006-07-11 12:45:00,43.15,43.15,43.05,43.07,50000.0,27.0054,27.0054,26.9428,26.9554,50000.0
2006-07-11 12:50:00,43.05,43.18,43.05,43.11,75900.0,26.9428,27.0242,26.9428,26.9804,75900.0
2006-07-11 12:55:00,43.11,43.15,43.03,43.13,34400.0,26.9804,27.0054,26.9303,26.9929,34400.0
2006-07-11 13:00:00,43.13,43.18,43.06,43.07,24400.0,26.9929,27.0242,26.9491,26.9554,24400.0
2006-07-11 13:05:00,43.06,43.13,43.03,43.03,40400.0,26.9491,26.9929,26.9303,26.9303,40400.0
2006-07-11 13:10:00,43.04,43.07,42.99,43.05,25400.0,26.9366,26.9554,26.9053,26.9428,25400.0
2006-07-11 13:15:00,43.06,43.1,43.05,43.1,47100.0,26.9491,26.9741,26.9428,26.9741,47100.0
2006-07-11 13:20:00,43.1,43.13,43.05,43.13,58900.0,26.9741,26.9929,26.9428,26.9929,58900.0
2006-07-11 13:25:00,43.11,43.12,43.06,43.07,5900.0,26.9804,26.9866,26.9491,26.9554,5900.0
2006-07-11 13:30:00,43.07,43.07,43.05,43.07,16300.0,26.9554,26.9554,26.9428,26.9554,16300.0
2006-07-11 13:35:00,43.07,43.08,42.96,42.96,23300.0,26.9554,26.9616,26.8865,26.8865,23300.0
2006-07-11 13:40:00,42.95,42.95,42.92,42.93,36200.0,26.8802,26.8802,26.8615,26.8677,36200.0
2006-07-11 13:45:00,42.93,42.98,42.9,42.97,35500.0,26.8677,26.899,26.849,26.8928,35500.0
2006-07-11 13:50:00,42.97,42.98,42.96,42.98,47100.0,26.8928,26.899,26.8865,26.899,47100.0
2006-07-11 13:55:00,42.98,43.0,42.97,42.99,39700.0,26.899,26.9115,26.8928,26.9053,39700.0
2006-07-11 14:00:00,42.99,43.0,42.91,42.93,57100.0,26.9053,26.9115,26.8552,26.8677,57100.0
2006-07-11 14:05:00,42.93,42.93,42.85,42.9,90700.0,26.8677,26.8677,26.8177,26.849,90700.0
2006-07-11 14:10:00,42.9,43.0,42.89,43.0,39800.0,26.849,26.9115,26.8427,26.9115,39800.0
2006-07-11 14:15:00,42.99,43.0,42.94,43.0,43500.0,26.9053,26.9115,26.874,26.9115,43500.0
2006-07-11 14:20:00,42.99,43.0,42.96,43.0,47500.0,26.9053,26.9115,26.8865,26.9115,47500.0
2006-07-11 14:25:00,42.99,43.08,42.98,43.0,51000.0,26.9053,26.9616,26.899,26.9115,51000.0
2006-07-11 14:30:00,43.01,43.04,42.93,43.04,22400.0,26.9178,26.9366,26.8677,26.9366,22400.0
2006-07-11 14:35:00,43.04,43.07,42.96,42.96,25800.0,26.9366,26.9554,26.8865,26.8865,25800.0
2006-07-11 14:40:00,42.97,42.99,42.91,42.94,21800.0,26.8928,26.9053,26.8552,26.874,21800.0
2006-07-11 14:45:00,42.95,43.06,42.94,43.04,16200.0,26.8802,26.9491,26.874,26.9366,16200.0
2006-07-11 14:50:00,43.04,43.12,43.04,43.07,27500.0,26.9366,26.9866,26.9366,26.9554,27500.0
2006-07-11 14:55:00,43.08,43.17,43.06,43.13,23400.0,26.9616,27.0179,26.9491,26.9929,23400.0
2006-07-11 15:00:00,43.12,43.14,43.04,43.13,24900.0,26.9866,26.9992,26.9366,26.9929,24900.0
2006-07-11 15:05:00,43.13,43.21,43.12,43.21,39200.0,26.9929,27.043,26.9866,27.043,39200.0
2006-07-11 15:10:00,43.22,43.45,43.22,43.43,42100.0,27.0492,27.1932,27.0492,27.1807,42100.0
2006-07-11 15:15:00,43.43,43.45,43.35,43.41,32500.0,27.1807,27.1932,27.1306,27.1681,32500.0
2006-07-11 15:20:00,43.41,43.57,43.4,43.49,91000.0,27.1681,27.2683,27.1619,27.2182,91000.0
2006-07-11 15:25:00,43.5,43.52,43.42,43.46,34300.0,27.2245,27.237,27.1744,27.1994,34300.0
2006-07-11 15:30:00,43.48,43.65,43.48,43.56,71000.0,27.2119,27.3183,27.2119,27.262,71000.0
2006-07-11 15:35:00,43.55,43.75,43.54,43.71,80000.0,27.2558,27.3809,27.2495,27.3559,80000.0
2006-07-11 15:40:00,43.69,43.7,43.6,43.63,75500.0,27.3434,27.3496,27.2871,27.3058,75500.0
2006-07-11 15:45:00,43.6,43.64,43.48,43.64,60100.0,27.2871,27.3121,27.2119,27.3121,60100.0
2006-07-11 15:50:00,43.63,43.66,43.54,43.58,100100.0,27.3058,27.3246,27.2495,27.2745,100100.0
2006-07-11 15:55:00,43.57,43.64,43.56,43.63,100700.0,27.2683,27.3121,27.262,27.3058,100700.0
2006-07-12 09:30:00,43.84,43.85,43.3,43.43,111900.0,27.4373,27.4435,27.0993,27.1807,111900.0
2006-07-12 09:35:00,43.42,43.55,43.06,43.1,49900.0,27.1744,27.2558,26.9491,26.9741,49900.0
2006-07-12 09:40:00,43.06,43.1,42.81,42.86,86100.0,26.9491,26.9741,26.7926,26.8239,86100.0
2006-07-12 09:45:00,42.86,42.97,42.69,42.74,87400.0,26.8239,26.8928,26.7175,26.7488,87400.0
2006-07-12 09:50:00,42.75,42.89,42.72,42.82,64900.0,26.7551,26.8427,26.7363,26.7989,64900.0
2006-07-12 09:55:00,42.82,42.9,42.78,42.79,61100.0,26.7989,26.849,26.7739,26.7801,61100.0
2006-07-12 10:00:00,42.8,43.0,42.75,43.0,70900.0,26.7864,26.9115,26.7551,26.9115,70900.0
2006-07-12 10:05:00,43.0,43.21,42.95,43.19,54400.0,26.9115,27.043,26.8802,27.0305,54400.0
2006-07-12 10:10:00,43.18,43.18,43.07,43.12,34700.0,27.0242,27.0242,26.9554,26.9866,34700.0
2006-07-12 10:15:00,43.08,43.14,42.96,43.0,23500.0,26.9616,26.9992,26.8865,26.9115,23500.0
2006-07-12 10:20:00,43.0,43.01,42.87,42.9,29400.0,26.9115,26.9178,26.8302,26.849,29400.0
2006-07-12 10:25:00,42.9,42.9,42.72,42.81,40000.0,26.849,26.849,26.7363,26.7926,40000.0
2006-07-12 10:30:00,42.79,42.96,42.77,42.81,71000.0,26.7801,26.8865,26.7676,26.7926,71000.0
2006-07-12 10:35:00,42.82,42.93,42.77,42.85,48900.0,26.7989,26.8677,26.7676,26.8177,48900.0
2006-07-12 10:40:00,42.81,42.98,42.81,42.97,18700.0,26.7926,26.899,26.7926,26.8928,18700.0
2006-07-12 10:45:00,42.96,42.98,42.88,42.88,39100.0,26.8865,26.899,26.8364,26.8364,39100.0
2006-07-12 10:50:00,42.88,42.9,42.82,42.87,34100.0,26.8364,26.849,26.7989,26.8302,34100.0
2006-07-12 10:55:00,42.87,42.98,42.86,42.9,40500.0,26.8302,26.899,26.8239,26.849,40500.0
2006-07-12 11:00:00,42.92,42.94,42.82,42.86,31800.0,26.8615,26.874,26.7989,26.8239,31800.0
2006-07-12 11:05:00,42.89,42.99,42.88,42.94,25600.0,26.8427,26.9053,26.8364,26.874,25600.0
2006-07-12 11:10:00,42.97,43.04,42.96,43.0,19800.0,26.8928,26.9366,26.8865,26.9115,19800.0
2006-07-12 11:15:00,42.99,43.05,42.99,43.03,19600.0,26.9053,26.9428,26.9053,26.9303,19600.0
2006-07-12 11:20:00,43.03,43.03,42.94,42.98,14000.0,26.9303,26.9303,26.874,26.899,14000.0
2006-07-12 11:25:00,42.96,42.99,42.93,42.94,12200.0,26.8865,26.9053,26.8677,26.874,12200.0
2006-07-12 11:30:00,42.96,43.03,42.95,43.03,14600.0,26.8865,26.9303,26.8802,26.9303,14600.0
2006-07-12 11:35:00,43.02,43.09,43.0,43.06,15500.0,26.9241,26.9679,26.9115,26.9491,15500.0
2006-07-12 11:40:00,43.07,43.1,42.99,43.08,16300.0,26.9554,26.9741,26.9053,26.9616,16300.0
2006-07-12 11:45:00,43.07,43.11,43.07,43.09,13500.0,26.9554,26.9804,26.9554,26.9679,13500.0
2006-07-12 11:50:00,43.09,43.15,43.09,43.09,14800.0,26.9679,27.0054,26.9679,26.9679,14800.0
2006-07-12 11:55:00,43.11,43.12,43.06,43.08,13500.0,26.9804,26.9866,26.9491,26.9616,13500.0
2006-07-12 12:00:00,43.09,43.12,43.08,43.09,23000.0,26.9679,26.9866,26.9616,26.9679,23000.0
2006-07-12 12:05:00,43.1,43.15,43.07,43.07,28400.0,26.9741,27.0054,26.9554,26.9554,28400.0
2006-07-12 12:10:00,43.1,43.1,42.97,42.98,16200.0,26.9741,26.9741,26.8928,26.899,16200.0
2006-07-12 12:15:00,42.98,42.99,42.91,42.91,13300.0,26.899,26.9053,26.8552,26.8552,13300.0
2006-07-12 12:20:00,42.9,42.93,42.86,42.89,21500.0,26.849,26.8677,26.8239,26.8427,21500.0
2006-07-12 12:25:00,42.9,42.93,42.88,42.89,22600.0,26.849,26.8677,26.8364,26.8427,22600.0
2006-07-12 12:30:00,42.91,42.98,42.9,42.97,21700.0,26.8552,26.899,26.849,26.8928,21700.0
2006-07-12 12:35:00,42.96,43.02,42.94,42.96,20800.0,26.8865,26.9241,26.874,26.8865,20800.0
2006-07-12 12:40:00,42.97,43.01,42.91,42.95,15700.0,26.8928,26.9178,26.8552,26.8802,15700.0
2006-07-12 12:45:00,42.94,43.01,42.9,43.01,9900.0,26.874,26.9178,26.849,26.9178,9900.0
2006-07-12 12:50:00,43.01,43.03,42.97,42.98,17100.0,26.9178,26.9303,26.8928,26.899,17100.0
2006-07-12 12:55:00,42.99,43.04,42.94,43.03,14800.0,26.9053,26.9366,26.874,26.9303,14800.0
2006-07-12 13:00:00,43.04,43.04,42.86,42.9,18800.0,26.9366,26.9366,26.8239,26.849,18800.0
2006-07-12 13:05:00,42.88,42.89,42.81,42.83,18300.0,26.8364,26.8427,26.7926,26.8051,18300.0
2006-07-12 13:10:00,42.82,42.87,42.77,42.8,24300.0,26.7989,26.8302,26.7676,26.7864,24300.0
2006-07-12 13:15:00,42.79,42.83,42.77,42.8,20700.0,26.7801,26.8051,26.7676,26.7864,20700.0
2006-07-12 13:20:00,42.8,42.82,42.75,42.77,17900.0,26.7864,26.7989,26.7551,26.7676,17900.0
2006-07-12 13:25:00,42.77,42.8,42.76,42.77,13500.0,26.7676,26.7864,26.7613,26.7676,13500.0
2006-07-12 13:30:00,42.76,42.76,42.7,42.72,31700.0,26.7613,26.7613,26.7238,26.7363,31700.0
2006-07-12 13:35:00,42.73,42.77,42.72,42.74,16900.0,26.7426,26.7676,26.7363,26.7488,16900.0
2006-07-12 13:40:00,42.73,42.76,42.71,42.74,15300.0,26.7426,26.7613,26.73,26.7488,15300.0
2006-07-12 13:45:00,42.73,42.74,42.62,42.66,25100.0,26.7426,26.7488,26.6737,26.6988,25100.0
2006-07-12 13:50:00,42.65,42.68,42.59,42.64,31300.0,26.6925,26.7113,26.6549,26.6862,31300.0
2006-07-12 13:55:00,42.65,42.77,42.65,42.75,17000.0,26.6925,26.7676,26.6925,26.7551,17000.0
2006-07-12 14:00:00,42.76,42.77,42.72,42.74,23400.0,26.7613,26.7676,26.7363,26.7488,23400.0
2006-07-12 14:05:00,42.76,42.76,42.69,42.74,18600.0,26.7613,26.7613,26.7175,26.7488,18600.0
2006-07-12 14:10:00,42.74,42.83,42.69,42.79,26600.0,26.7488,26.8051,26.7175,26.7801,26600.0
2006-07-12 14:15:00,42.8,42.84,42.79,42.84,17900.0,26.7864,26.8114,26.7801,26.8114,17900.0
2006-07-12 14:20:00,42.86,42.89,42.82,42.88,19700.0,26.8239,26.8427,26.7989,26.8364,19700.0
2006-07-12 14:25:00,42.86,42.9,42.82,42.83,13400.0,26.8239,26.849,26.7989,26.8051,13400.0
2006-07-12 14:30:00,42.83,42.89,42.77,42.8,26100.0,26.8051,26.8427,26.7676,26.7864,26100.0
2006-07-12 14:35:00,42.8,42.82,42.72,42.78,15100.0,26.7864,26.7989,26.7363,26.7739,15100.0
2006-07-12 14:40:00,42.8,42.81,42.72,42.72,11800.0,26.7864,26.7926,26.7363,26.7363,11800.0
2006-07-12 14:45:00,42.74,42.78,42.68,42.7,20900.0,26.7488,26.7739,26.7113,26.7238,20900.0
2006-07-12 14:50:00,42.68,42.68,42.61,42.64,32400.0,26.7113,26.7113,26.6675,26.6862,32400.0
2006-07-12 14:55:00,42.64,42.64,42.53,42.59,18200.0,26.6862,26.6862,26.6174,26.6549,18200.0
2006-07-12 15:00:00,42.58,42.65,42.55,42.64,32000.0,26.6487,26.6925,26.6299,26.6862,32000.0
2006-07-12 15:05:00,42.64,42.69,42.63,42.68,31200.0,26.6862,26.7175,26.68,26.7113,31200.0
2006-07-12 15:10:00,42.68,42.77,42.68,42.7,19800.0,26.7113,26.7676,26.7113,26.7238,19800.0
2006-07-12 15:15:00,42.71,42.76,42.69,42.75,11800.0,26.73,26.7613,26.7175,26.7551,11800.0
2006-07-12 15:20:00,42.74,42.83,42.73,42.8,33400.0,26.7488,26.8051,26.7426,26.7864,33400.0
2006-07-12 15:25:00,42.81,42.89,42.78,42.78,18900.0,26.7926,26.8427,26.7739,26.7739,18900.0
2006-07-12 15:30:00,42.78,42.79,42.72,42.76,21600.0,26.7739,26.7801,26.7363,26.7613,21600.0
2006-07-12 15:35:00,42.76,42.81,42.75,42.75,22400.0,26.7613,26.7926,26.7551,26.7551,22400.0
2006-07-12 15:40:00,42.75,42.75,42.7,42.73,25300.0,26.7551,26.7551,26.7238,26.7426,25300.0
2006-07-12 15:45:00,42.73,42.75,42.67,42.71,33700.0,26.7426,26.7551,26.705,26.73,33700.0
2006-07-12 15:50:00,42.72,42.75,42.63,42.64,31900.0,26.7363,26.7551,26.68,26.6862,31900.0
2006-07-12 15:55:00,42.64,42.72,42.63,42.71,43700.0,26.6862,26.7363,26.68,26.73,43700.0
2006-07-13 09:30:00,42.73,42.73,42.25,42.25,89900.0,26.7426,26.7426,26.4422,26.4422,89900.0
2006-07-13 09:35:00,42.25,42.38,42.06,42.13,68500.0,26.4422,26.5235,26.3232,26.3671,68500.0
2006-07-13 09:40:00,42.14,42.35,42.13,42.15,43700.0,26.3733,26.5047,26.3671,26.3796,43700.0
2006-07-13 09:45:00,42.15,42.26,42.15,42.18,55100.0,26.3796,26.4484,26.3796,26.3983,55100.0
2006-07-13 09:50:00,42.17,42.19,42.11,42.17,58400.0,26.3921,26.4046,26.3545,26.3921,58400.0
2006-07-13 09:55:00,42.15,42.2,42.15,42.15,102800.0,26.3796,26.4109,26.3796,26.3796,102800.0
2006-07-13 10:00:00,42.16,42.16,41.95,41.98,100700.0,26.3858,26.3858,26.2544,26.2732,100700.0
2006-07-13 10:05:00,41.98,42.01,41.88,41.88,37500.0,26.2732,26.2919,26.2106,26.2106,37500.0
2006-07-13 10:10:00,41.89,41.99,41.82,41.95,61200.0,26.2168,26.2794,26.173,26.2544,61200.0
2006-07-13 10:15:00,41.94,42.02,41.89,41.96,55800.0,26.2481,26.2982,26.2168,26.2607,55800.0
2006-07-13 10:20:00,41.96,41.97,41.89,41.9,33500.0,26.2607,26.2669,26.2168,26.2231,33500.0
2006-07-13 10:25:00,41.91,41.99,41.9,41.98,37700.0,26.2294,26.2794,26.2231,26.2732,37700.0
2006-07-13 10:30:00,41.96,42.2,41.96,42.16,38100.0,26.2607,26.4109,26.2607,26.3858,38100.0
2006-07-13 10:35:00,42.18,42.33,42.17,42.2,100800.0,26.3983,26.4922,26.3921,26.4109,100800.0
2006-07-13 10:40:00,42.21,42.38,42.21,42.38,34300.0,26.4171,26.5235,26.4171,26.5235,34300.0
2006-07-13 10:45:00,42.36,42.5,42.25,42.48,65100.0,26.511,26.5986,26.4422,26.5861,65100.0
2006-07-13 10:50:00,42.47,42.5,42.33,42.33,27100.0,26.5798,26.5986,26.4922,26.4922,27100.0
2006-07-13 10:55:00,42.31,42.34,42.21,42.22,22400.0,26.4797,26.4985,26.4171,26.4234,22400.0
2006-07-13 11:00:00,42.21,42.22,42.11,42.19,32300.0,26.4171,26.4234,26.3545,26.4046,32300.0
2006-07-13 11:05:00,42.2,42.33,42.18,42.2,24000.0,26.4109,26.4922,26.3983,26.4109,24000.0
2006-07-13 11:10:00,42.2,42.29,42.11,42.23,23500.0,26.4109,26.4672,26.3545,26.4296,23500.0
2006-07-13 11:15:00,42.25,42.34,42.15,42.17,21000.0,26.4422,26.4985,26.3796,26.3921,21000.0
2006-07-13 11:20:00,42.16,42.34,42.15,42.3,141700.0,26.3858,26.4985,26.3796,26.4734,141700.0
2006-07-13 11:25:00,42.3,42.32,42.26,42.26,27100.0,26.4734,26.486,26.4484,26.4484,27100.0
2006-07-13 11:30:00,42.26,42.28,42.15,42.19,26600.0,26.4484,26.4609,26.3796,26.4046,26600.0
2006-07-13 11:35:00,42.19,42.34,42.19,42.22,35400.0,26.4046,26.4985,26.4046,26.4234,35400.0
2006-07-13 11:40:00,42.25,42.3,42.17,42.21,16000.0,26.4422,26.4734,26.3921,26.4171,16000.0
2006-07-13 11:45:00,42.21,42.24,42.17,42.17,46100.0,26.4171,26.4359,26.3921,26.3921,46100.0
2006-07-13 11:50:00,42.17,42.31,42.17,42.27,46700.0,26.3921,26.4797,26.3921,26.4547,46700.0
2006-07-13 11:55:00,42.28,42.28,42.2,42.25,13600.0,26.4609,26.4609,26.4109,26.4422,13600.0
2006-07-13 12:00:00,42.25,42.4,42.22,42.23,132800.0,26.4422,26.536,26.4234,26.4296,132800.0
2006-07-13 12:05:00,42.25,42.31,42.2,42.27,29500.0,26.4422,26.4797,26.4109,26.4547,29500.0
2006-07-13 12:10:00,42.28,42.34,42.21,42.34,35100.0,26.4609,26.4985,26.4171,26.4985,35100.0
2006-07-13 12:15:00,42.33,42.4,42.3,42.37,30700.0,26.4922,26.536,26.4734,26.5173,30700.0
2006-07-13 12:20:00,42.37,42.37,42.28,42.35,16400.0,26.5173,26.5173,26.4609,26.5047,16400.0
2006-07-13 12:25:00,42.34,42.35,42.3,42.34,17900.0,26.4985,26.5047,26.4734,26.4985,17900.0
2006-07-13 12:30:00,42.32,42.38,42.29,42.37,22400.0,26.486,26.5235,26.4672,26.5173,22400.0
2006-07-13 12:35:00,42.33,42.33,42.28,42.31,7100.0,26.4922,26.4922,26.4609,26.4797,7100.0
2006-07-13 12:40:00,42.31,42.34,42.27,42.33,25400.0,26.4797,26.4985,26.4547,26.4922,25400.0
2006-07-13 12:45:00,42.33,42.39,42.29,42.31,20800.0,26.4922,26.5298,26.4672,26.4797,20800.0
2006-07-13 12:50:00,42.3,42.3,42.25,42.27,10000.0,26.4734,26.4734,26.4422,26.4547,10000.0
2006-07-13 12:55:00,42.27,42.28,42.25,42.27,4800.0,26.4547,26.4609,26.4422,26.4547,4800.0
2006-07-13 13:00:00,42.26,42.29,42.21,42.23,11400.0,26.4484,26.4672,26.4171,26.4296,11400.0
2006-07-13 13:05:00,42.22,42.22,42.13,42.13,11900.0,26.4234,26.4234,26.3671,26.3671,11900.0
2006-07-13 13:10:00,42.13,42.21,42.1,42.19,16300.0,26.3671,26.4171,26.3483,26.4046,16300.0
2006-07-13 13:15:00,42.18,42.2,42.16,42.17,12900.0,26.3983,26.4109,26.3858,26.3921,12900.0
2006-07-13 13:20:00,42.17,42.25,42.17,42.2,32500.0,26.3921,26.4422,26.3921,26.4109,32500.0
2006-07-13 13:25:00,42.2,42.21,42.15,42.21,16200.0,26.4109,26.4171,26.3796,26.4171,16200.0
2006-07-13 13:30:00,42.2,42.22,42.11,42.21,22000.0,26.4109,26.4234,26.3545,26.4171,22000.0
2006-07-13 13:35:00,42.22,42.24,42.11,42.16,29000.0,26.4234,26.4359,26.3545,26.3858,29000.0
2006-07-13 13:40:00,42.14,42.2,42.11,42.19,13400.0,26.3733,26.4109,26.3545,26.4046,13400.0
2006-07-13 13:45:00,42.2,42.31,42.2,42.26,18100.0,26.4109,26.4797,26.4109,26.4484,18100.0
2006-07-13 13:50:00,42.24,42.24,42.12,42.13,29500.0,26.4359,26.4359,26.3608,26.3671,29500.0
2006-07-13 13:55:00,42.14,42.16,42.09,42.13,32500.0,26.3733,26.3858,26.342,26.3671,32500.0
2006-07-13 14:00:00,42.13,42.18,42.08,42.18,16200.0,26.3671,26.3983,26.3358,26.3983,16200.0
2006-07-13 14:05:00,42.19,42.25,42.19,42.19,21100.0,26.4046,26.4422,26.4046,26.4046,21100.0
2006-07-13 14:10:00,42.18,42.25,42.14,42.23,26000.0,26.3983,26.4422,26.3733,26.4296,26000.0
2006-07-13 14:15:00,42.22,42.29,42.22,42.25,13900.0,26.4234,26.4672,26.4234,26.4422,13900.0
2006-07-13 14:20:00,42.24,42.28,42.22,42.25,16700.0,26.4359,26.4609,26.4234,26.4422,16700.0
2006-07-13 14:25:00,42.25,42.28,42.17,42.18,26600.0,26.4422,26.4609,26.3921,26.3983,26600.0
2006-07-13 14:30:00,42.19,42.19,42.05,42.06,24200.0,26.4046,26.4046,26.317,26.3232,24200.0
2006-07-13 14:35:00,42.05,42.08,42.0,42.04,35000.0,26.317,26.3358,26.2857,26.3107,35000.0
2006-07-13 14:40:00,42.03,42.06,42.0,42.0,22200.0,26.3045,26.3232,26.2857,26.2857,22200.0
2006-07-13 14:45:00,42.0,42.02,41.88,41.96,30900.0,26.2857,26.2982,26.2106,26.2607,30900.0
2006-07-13 14:50:00,41.96,41.99,41.84,41.87,27700.0,26.2607,26.2794,26.1856,26.2043,27700.0
2006-07-13 14:55:00,41.88,41.88,41.76,41.76,43900.0,26.2106,26.2106,26.1355,26.1355,43900.0
2006-07-13 15:00:00,41.76,41.81,41.7,41.78,65600.0,26.1355,26.1668,26.0979,26.148,65600.0
2006-07-13 15:05:00,41.78,41.87,41.78,41.87,24100.0,26.148,26.2043,26.148,26.2043,24100.0
2006-07-13 15:10:00,41.87,41.91,41.76,41.87,28000.0,26.2043,26.2294,26.1355,26.2043,28000.0
2006-07-13 15:15:00,41.87,41.87,41.76,41.79,27200.0,26.2043,26.2043,26.1355,26.1543,27200.0
2006-07-13 15:20:00,41.8,41.89,41.75,41.75,57500.0,26.1605,26.2168,26.1292,26.1292,57500.0
2006-07-13 15:25:00,41.76,41.83,41.7,41.8,43800.0,26.1355,26.1793,26.0979,26.1605,43800.0
2006-07-13 15:30:00,41.81,41.87,41.78,41.81,25600.0,26.1668,26.2043,26.148,26.1668,25600.0
2006-07-13 15:35:00,41.79,41.79,41.66,41.66,56400.0,26.1543,26.1543,26.0729,26.0729,56400.0
2006-07-13 15:40:00,41.66,41.74,41.64,41.69,48300.0,26.0729,26.123,26.0604,26.0917,48300.0
2006-07-13 15:45:00,41.69,41.7,41.66,41.69,40800.0,26.0917,26.0979,26.0729,26.0917,40800.0
2006-07-13 15:50:00,41.68,41.78,41.68,41.69,50900.0,26.0854,26.148,26.0854,26.0917,50900.0
2006-07-13 15:55:00,41.69,41.7,41.62,41.63,79100.0,26.0917,26.0979,26.0479,26.0541,79100.0
2006-07-14 09:30:00,41.63,41.72,41.63,41.72,117300.0,26.0541,26.1105,26.0541,26.1105,117300.0
2006-07-14 09:35:00,41.69,41.74,41.53,41.65,81900.0,26.0917,26.123,25.9915,26.0666,81900.0
2006-07-14 09:40:00,41.68,41.8,41.67,41.69,101300.0,26.0854,26.1605,26.0792,26.0917,101300.0
2006-07-14 09:45:00,41.67,41.87,41.65,41.78,27900.0,26.0792,26.2043,26.0666,26.148,27900.0
2006-07-14 09:50:00,41.76,41.78,41.59,41.59,31900.0,26.1355,26.148,26.0291,26.0291,31900.0
2006-07-14 09:55:00,41.56,41.64,41.5,41.56,53700.0,26.0103,26.0604,25.9728,26.0103,53700.0
2006-07-14 10:00:00,41.57,41.6,41.51,41.52,51900.0,26.0166,26.0354,25.979,25.9853,51900.0
2006-07-14 10:05:00,41.51,41.58,41.5,41.5,35800.0,25.979,26.0228,25.9728,25.9728,35800.0
2006-07-14 10:10:00,41.5,41.58,41.48,41.53,24400.0,25.9728,26.0228,25.9602,25.9915,24400.0
2006-07-14 10:15:00,41.52,41.57,41.5,41.5,51100.0,25.9853,26.0166,25.9728,25.9728,51100.0
2006-07-14 10:20:00,41.5,41.58,41.47,41.55,34100.0,25.9728,26.0228,25.954,26.0041,34100.0
2006-07-14 10:25:00,41.58,41.6,41.45,41.6,43100.0,26.0228,26.0354,25.9415,26.0354,43100.0
2006-07-14 10:30:00,41.6,41.6,41.47,41.49,29000.0,26.0354,26.0354,25.954,25.9665,29000.0
2006-07-14 10:35:00,41.49,41.52,41.43,41.45,37400.0,25.9665,25.9853,25.929,25.9415,37400.0
2006-07-14 10:40:00,41.44,41.52,41.41,41.51,107500.0,25.9352,25.9853,25.9164,25.979,107500.0
2006-07-14 10:45:00,41.51,41.58,41.5,41.55,40900.0,25.979,26.0228,25.9728,26.0041,40900.0
2006-07-14 10:50:00,41.55,41.56,41.41,41.41,32400.0,26.0041,26.0103,25.9164,25.9164,32400.0
2006-07-14 10:55:00,41.4,41.42,41.2,41.24,62600.0,25.9102,25.9227,25.785,25.81,62600.0
2006-07-14 11:00:00,41.25,41.26,41.09,41.09,49600.0,25.8163,25.8226,25.7162,25.7162,49600.0
2006-07-14 11:05:00,41.1,41.19,41.09,41.19,43500.0,25.7224,25.7788,25.7162,25.7788,43500.0
2006-07-14 11:10:00,41.18,41.19,41.11,41.12,29200.0,25.7725,25.7788,25.7287,25.7349,29200.0
2006-07-14 11:15:00,41.12,41.14,41.06,41.1,29600.0,25.7349,25.7475,25.6974,25.7224,29600.0
2006-07-14 11:20:00,41.11,41.25,41.11,41.23,18800.0,25.7287,25.8163,25.7287,25.8038,18800.0
2006-07-14 11:25:00,41.24,41.32,41.24,41.29,47200.0,25.81,25.8601,25.81,25.8413,47200.0
2006-07-14 11:30:00,41.29,41.32,41.11,41.13,60100.0,25.8413,25.8601,25.7287,25.7412,60100.0
2006-07-14 11:35:00,41.14,41.19,41.09,41.12,29600.0,25.7475,25.7788,25.7162,25.7349,29600.0
2006-07-14 11:40:00,41.12,41.15,41.11,41.11,45500.0,25.7349,25.7537,25.7287,25.7287,45500.0
2006-07-14 11:45:00,41.11,41.11,40.92,40.96,90900.0,25.7287,25.7287,25.6098,25.6348,90900.0
2006-07-14 11:50:00,40.96,41.07,40.95,41.06,42400.0,25.6348,25.7037,25.6285,25.6974,42400.0
2006-07-14 11:55:00,41.08,41.22,41.05,41.21,24100.0,25.7099,25.7975,25.6911,25.7913,24100.0
2006-07-14 12:00:00,41.23,41.33,41.14,41.31,51000.0,25.8038,25.8664,25.7475,25.8539,51000.0
2006-07-14 12:05:00,41.31,41.36,41.26,41.29,30200.0,25.8539,25.8851,25.8226,25.8413,30200.0
2006-07-14 12:10:00,41.27,41.27,41.2,41.22,26300.0,25.8288,25.8288,25.785,25.7975,26300.0
2006-07-14 12:15:00,41.21,41.22,41.1,41.17,22000.0,25.7913,25.7975,25.7224,25.7662,22000.0
2006-07-14 12:20:00,41.19,41.22,41.11,41.13,20900.0,25.7788,25.7975,25.7287,25.7412,20900.0
2006-07-14 12:25:00,41.14,41.19,41.0,41.01,22600.0,25.7475,25.7788,25.6598,25.6661,22600.0
2006-07-14 12:30:00,41.03,41.08,41.0,41.08,15200.0,25.6786,25.7099,25.6598,25.7099,15200.0
2006-07-14 12:35:00,41.09,41.17,41.07,41.17,18100.0,25.7162,25.7662,25.7037,25.7662,18100.0
2006-07-14 12:40:00,41.15,41.29,41.12,41.29,19800.0,25.7537,25.8413,25.7349,25.8413,19800.0
2006-07-14 12:45:00,41.3,41.32,41.23,41.3,15900.0,25.8476,25.8601,25.8038,25.8476,15900.0
2006-07-14 12:50:00,41.3,41.34,41.22,41.25,19300.0,25.8476,25.8726,25.7975,25.8163,19300.0
2006-07-14 12:55:00,41.23,41.26,41.17,41.18,9200.0,25.8038,25.8226,25.7662,25.7725,9200.0
2006-07-14 13:00:00,41.19,41.19,41.08,41.08,29800.0,25.7788,25.7788,25.7099,25.7099,29800.0
2006-07-14 13:05:00,41.07,41.08,41.0,41.05,33000.0,25.7037,25.7099,25.6598,25.6911,33000.0
2006-07-14 13:10:00,41.05,41.13,41.0,41.13,35700.0,25.6911,25.7412,25.6598,25.7412,35700.0
2006-07-14 13:15:00,41.13,41.2,41.11,41.16,20900.0,25.7412,25.785,25.7287,25.76,20900.0
2006-07-14 13:20:00,41.18,41.31,41.18,41.31,31900.0,25.7725,25.8539,25.7725,25.8539,31900.0
2006-07-14 13:25:00,41.32,41.38,41.29,41.33,19300.0,25.8601,25.8977,25.8413,25.8664,19300.0
2006-07-14 13:30:00,41.32,41.4,41.28,41.33,25200.0,25.8601,25.9102,25.8351,25.8664,25200.0
2006-07-14 13:35:00,41.33,41.47,41.33,41.46,18000.0,25.8664,25.954,25.8664,25.9477,18000.0
2006-07-14 13:40:00,41.46,41.46,41.32,41.4,24200.0,25.9477,25.9477,25.8601,25.9102,24200.0
2006-07-14 13:45:00,41.39,41.42,41.34,41.34,24400.0,25.9039,25.9227,25.8726,25.8726,24400.0
2006-07-14 13:50:00,41.34,41.36,41.31,41.36,14100.0,25.8726,25.8851,25.8539,25.8851,14100.0
2006-07-14 13:55:00,41.35,41.42,41.31,41.33,29300.0,25.8789,25.9227,25.8539,25.8664,29300.0
2006-07-14 14:00:00,41.33,41.36,41.26,41.27,25800.0,25.8664,25.8851,25.8226,25.8288,25800.0
2006-07-14 14:05:00,41.29,41.31,41.27,41.28,18100.0,25.8413,25.8539,25.8288,25.8351,18100.0
2006-07-14 14:10:00,41.29,41.39,41.29,41.37,29400.0,25.8413,25.9039,25.8413,25.8914,29400.0
2006-07-14 14:15:00,41.34,41.43,41.26,41.43,27600.0,25.8726,25.929,25.8226,25.929,27600.0
2006-07-14 14:20:00,41.43,41.43,41.36,41.41,15800.0,25.929,25.929,25.8851,25.9164,15800.0
2006-07-14 14:25:00,41.39,41.41,41.28,41.32,38500.0,25.9039,25.9164,25.8351,25.8601,38500.0
2006-07-14 14:30:00,41.32,41.42,41.32,41.41,22800.0,25.8601,25.9227,25.8601,25.9164,22800.0
2006-07-14 14:35:00,41.38,41.43,41.36,41.4,18300.0,25.8977,25.929,25.8851,25.9102,18300.0
2006-07-14 14:40:00,41.4,41.47,41.37,41.44,23700.0,25.9102,25.954,25.8914,25.9352,23700.0
2006-07-14 14:45:00,41.47,41.55,41.47,41.53,25700.0,25.954,26.0041,25.954,25.9915,25700.0
2006-07-14 14:50:00,41.53,41.63,41.5,41.59,30200.0,25.9915,26.0541,25.9728,26.0291,30200.0
2006-07-14 14:55:00,41.58,41.6,41.51,41.6,31400.0,26.0228,26.0354,25.979,26.0354,31400.0
2006-07-14 15:00:00,41.6,41.71,41.6,41.63,28500.0,26.0354,26.1042,26.0354,26.0541,28500.0
2006-07-14 15:05:00,41.64,41.81,41.63,41.79,56000.0,26.0604,26.1668,26.0541,26.1543,56000.0
2006-07-14 15:10:00,41.81,41.85,41.75,41.84,27100.0,26.1668,26.1918,26.1292,26.1856,27100.0
2006-07-14 15:15:00,41.86,41.95,41.8,41.93,63300.0,26.1981,26.2544,26.1605,26.2419,63300.0
2006-07-14 15:20:00,41.93,42.0,41.91,41.95,52200.0,26.2419,26.2857,26.2294,26.2544,52200.0
2006-07-14 15:25:00,41.94,42.0,41.85,41.95,36900.0,26.2481,26.2857,26.1918,26.2544,36900.0
2006-07-14 15:30:00,41.94,41.98,41.88,41.9,29200.0,26.2481,26.2732,26.2106,26.2231,29200.0
2006-07-14 15:35:00,41.9,41.95,41.77,41.95,33900.0,26.2231,26.2544,26.1417,26.2544,33900.0
2006-07-14 15:40:00,41.94,41.94,41.8,41.88,30400.0,26.2481,26.2481,26.1605,26.2106,30400.0
2006-07-14 15:45:00,41.86,42.01,41.86,41.95,38600.0,26.1981,26.2919,26.1981,26.2544,38600.0
2006-07-14 15:50:00,41.95,42.01,41.9,41.96,61500.0,26.2544,26.2919,26.2231,26.2607,61500.0
2006-07-14 15:55:00,41.97,42.03,41.91,41.91,77600.0,26.2669,26.3045,26.2294,26.2294,77600.0
2006-07-17 09:30:00,41.77,41.94,41.75,41.87,112300.0,26.1417,26.2481,26.1292,26.2043,112300.0
2006-07-17 09:35:00,41.9,41.95,41.81,41.81,32200.0,26.2231,26.2544,26.1668,26.1668,32200.0
2006-07-17 09:40:00,41.81,41.94,41.76,41.82,29400.0,26.1668,26.2481,26.1355,26.173,29400.0
2006-07-17 09:45:00,41.88,41.88,41.74,41.77,21000.0,26.2106,26.2106,26.123,26.1417,21000.0
2006-07-17 09:50:00,41.81,41.88,41.69,41.75,29000.0,26.1668,26.2106,26.0917,26.1292,29000.0
2006-07-17 09:55:00,41.73,41.76,41.6,41.72,29000.0,26.1167,26.1355,26.0354,26.1105,29000.0
2006-07-17 10:00:00,41.77,41.85,41.58,41.65,32500.0,26.1417,26.1918,26.0228,26.0666,32500.0
2006-07-17 10:05:00,41.62,41.66,41.45,41.46,30900.0,26.0479,26.0729,25.9415,25.9477,30900.0
2006-07-17 10:10:00,41.47,41.56,41.44,41.47,42300.0,25.954,26.0103,25.9352,25.954,42300.0
2006-07-17 10:15:00,41.47,41.5,41.25,41.25,75600.0,25.954,25.9728,25.8163,25.8163,75600.0
2006-07-17 10:20:00,41.25,41.27,41.19,41.2,47500.0,25.8163,25.8288,25.7788,25.785,47500.0
2006-07-17 10:25:00,41.2,41.3,41.09,41.16,74700.0,25.785,25.8476,25.7162,25.76,74700.0
2006-07-17 10:30:00,41.14,41.14,40.94,41.05,85700.0,25.7475,25.7475,25.6223,25.6911,85700.0
2006-07-17 10:35:00,41.06,41.14,41.04,41.1,82600.0,25.6974,25.7475,25.6849,25.7224,82600.0
2006-07-17 10:40:00,41.1,41.2,41.05,41.2,35600.0,25.7224,25.785,25.6911,25.785,35600.0
2006-07-17 10:45:00,41.2,41.25,41.19,41.24,36100.0,25.785,25.8163,25.7788,25.81,36100.0
2006-07-17 10:50:00,41.23,41.28,41.23,41.28,16800.0,25.8038,25.8351,25.8038,25.8351,16800.0
2006-07-17 10:55:00,41.28,41.45,41.27,41.38,31000.0,25.8351,25.9415,25.8288,25.8977,31000.0
2006-07-17 11:00:00,41.41,41.51,41.34,41.51,40900.0,25.9164,25.979,25.8726,25.979,40900.0
2006-07-17 11:05:00,41.51,41.57,41.4,41.41,40900.0,25.979,26.0166,25.9102,25.9164,40900.0
2006-07-17 11:10:00,41.4,41.45,41.4,41.43,34900.0,25.9102,25.9415,25.9102,25.929,34900.0
2006-07-17 11:15:00,41.43,41.53,41.42,41.51,28000.0,25.929,25.9915,25.9227,25.979,28000.0
2006-07-17 11:20:00,41.5,41.5,41.25,41.26,29800.0,25.9728,25.9728,25.8163,25.8226,29800.0
2006-07-17 11:25:00,41.26,41.28,41.16,41.27,27900.0,25.8226,25.8351,25.76,25.8288,27900.0
2006-07-17 11:30:00,41.27,41.48,41.27,41.44,28200.0,25.8288,25.9602,25.8288,25.9352,28200.0
2006-07-17 11:35:00,41.45,41.49,41.36,41.47,24900.0,25.9415,25.9665,25.8851,25.954,24900.0
2006-07-17 11:40:00,41.49,41.49,41.42,41.49,13900.0,25.9665,25.9665,25.9227,25.9665,13900.0
2006-07-17 11:45:00,41.48,41.54,41.41,41.46,15200.0,25.9602,25.9978,25.9164,25.9477,15200.0
2006-07-17 11:50:00,41.44,41.44,41.38,41.39,17600.0,25.9352,25.9352,25.8977,25.9039,17600.0
2006-07-17 11:55:00,41.4,41.4,41.28,41.33,16400.0,25.9102,25.9102,25.8351,25.8664,16400.0
2006-07-17 12:00:00,41.33,41.35,41.26,41.27,24300.0,25.8664,25.8789,25.8226,25.8288,24300.0
2006-07-17 12:05:00,41.28,41.36,41.27,41.33,14000.0,25.8351,25.8851,25.8288,25.8664,14000.0
2006-07-17 12:10:00,41.33,41.33,41.25,41.25,17500.0,25.8664,25.8664,25.8163,25.8163,17500.0
2006-07-17 12:15:00,41.24,41.28,41.19,41.26,22900.0,25.81,25.8351,25.7788,25.8226,22900.0
2006-07-17 12:20:00,41.23,41.28,41.21,41.25,15600.0,25.8038,25.8351,25.7913,25.8163,15600.0
2006-07-17 12:25:00,41.26,41.31,41.18,41.2,25800.0,25.8226,25.8539,25.7725,25.785,25800.0
2006-07-17 12:30:00,41.23,41.32,41.23,41.32,24400.0,25.8038,25.8601,25.8038,25.8601,24400.0
2006-07-17 12:35:00,41.3,41.3,41.25,41.25,13200.0,25.8476,25.8476,25.8163,25.8163,13200.0
2006-07-17 12:40:00,41.26,41.33,41.2,41.23,32600.0,25.8226,25.8664,25.785,25.8038,32600.0
2006-07-17 12:45:00,41.23,41.23,41.13,41.14,12000.0,25.8038,25.8038,25.7412,25.7475,12000.0
2006-07-17 12:50:00,41.16,41.17,41.13,41.14,9200.0,25.76,25.7662,25.7412,25.7475,9200.0
2006-07-17 12:55:00,41.14,41.23,41.14,41.16,15000.0,25.7475,25.8038,25.7475,25.76,15000.0
2006-07-17 13:00:00,41.16,41.77,41.13,41.18,24000.0,25.76,26.1417,25.7412,25.7725,24000.0
2006-07-17 13:05:00,41.19,41.19,41.14,41.15,11100.0,25.7788,25.7788,25.7475,25.7537,11100.0
2006-07-17 13:10:00,41.17,41.19,41.1,41.13,30500.0,25.7662,25.7788,25.7224,25.7412,30500.0
2006-07-17 13:15:00,41.13,41.25,41.13,41.25,16800.0,25.7412,25.8163,25.7412,25.8163,16800.0
2006-07-17 13:20:00,41.26,41.27,41.16,41.19,15500.0,25.8226,25.8288,25.76,25.7788,15500.0
2006-07-17 13:25:00,41.19,41.27,41.19,41.25,22700.0,25.7788,25.8288,25.7788,25.8163,22700.0
2006-07-17 13:30:00,41.25,41.25,41.19,41.2,11400.0,25.8163,25.8163,25.7788,25.785,11400.0
2006-07-17 13:35:00,41.22,41.22,41.15,41.15,9600.0,25.7975,25.7975,25.7537,25.7537,9600.0
2006-07-17 13:40:00,41.15,41.22,41.12,41.19,12200.0,25.7537,25.7975,25.7349,25.7788,12200.0
2006-07-17 13:45:00,41.19,41.22,41.15,41.16,9100.0,25.7788,25.7975,25.7537,25.76,9100.0
2006-07-17 13:50:00,41.15,41.16,41.12,41.16,6100.0,25.7537,25.76,25.7349,25.76,6100.0
2006-07-17 13:55:00,41.16,41.22,41.16,41.19,9000.0,25.76,25.7975,25.76,25.7788,9000.0
2006-07-17 14:00:00,41.16,41.2,41.14,41.19,17600.0,25.76,25.785,25.7475,25.7788,17600.0
2006-07-17 14:05:00,41.2,41.21,41.14,41.14,14100.0,25.785,25.7913,25.7475,25.7475,14100.0
2006-07-17 14:10:00,41.13,41.16,41.12,41.15,11200.0,25.7412,25.76,25.7349,25.7537,11200.0
2006-07-17 14:15:00,41.15,41.25,41.14,41.25,20500.0,25.7537,25.8163,25.7475,25.8163,20500.0
2006-07-17 14:20:00,41.26,41.26,41.15,41.15,10400.0,25.8226,25.8226,25.7537,25.7537,10400.0
2006-07-17 14:25:00,41.16,41.2,41.12,41.18,14300.0,25.76,25.785,25.7349,25.7725,14300.0
2006-07-17 14:30:00,41.18,41.2,41.13,41.14,14300.0,25.7725,25.785,25.7412,25.7475,14300.0
2006-07-17 14:35:00,41.14,41.15,41.11,41.12,12600.0,25.7475,25.7537,25.7287,25.7349,12600.0
2006-07-17 14:40:00,41.11,41.13,41.02,41.08,21100.0,25.7287,25.7412,25.6724,25.7099,21100.0
2006-07-17 14:45:00,41.08,41.09,41.05,41.05,14000.0,25.7099,25.7162,25.6911,25.6911,14000.0
2006-07-17 14:50:00,41.02,41.06,41.0,41.06,25200.0,25.6724,25.6974,25.6598,25.6974,25200.0
2006-07-17 14:55:00,41.04,41.05,41.02,41.03,21600.0,25.6849,25.6911,25.6724,25.6786,21600.0
2006-07-17 15:00:00,41.03,41.05,41.0,41.03,38100.0,25.6786,25.6911,25.6598,25.6786,38100.0
2006-07-17 15:05:00,41.04,41.04,40.92,40.98,64400.0,25.6849,25.6849,25.6098,25.6473,64400.0
2006-07-17 15:10:00,40.97,41.12,40.97,41.12,32400.0,25.6411,25.7349,25.6411,25.7349,32400.0
2006-07-17 15:15:00,41.1,41.12,41.02,41.04,29800.0,25.7224,25.7349,25.6724,25.6849,29800.0
2006-07-17 15:20:00,41.03,41.06,40.99,41.03,44300.0,25.6786,25.6974,25.6536,25.6786,44300.0
2006-07-17 15:25:00,41.02,41.12,40.98,41.09,27400.0,25.6724,25.7349,25.6473,25.7162,27400.0
2006-07-17 15:30:00,41.09,41.09,40.98,40.98,24900.0,25.7162,25.7162,25.6473,25.6473,24900.0
2006-07-17 15:35:00,40.98,40.98,40.91,40.96,70400.0,25.6473,25.6473,25.6035,25.6348,70400.0
2006-07-17 15:40:00,40.97,41.08,40.96,41.06,53000.0,25.6411,25.7099,25.6348,25.6974,53000.0
2006-07-17 15:45:00,41.06,41.07,41.0,41.01,41900.0,25.6974,25.7037,25.6598,25.6661,41900.0
2006-07-17 15:50:00,41.01,41.03,41.0,41.02,44600.0,25.6661,25.6786,25.6598,25.6724,44600.0
2006-07-17 15:55:00,41.03,41.09,41.0,41.0,96700.0,25.6786,25.7162,25.6598,25.6598,96700.0
2006-07-18 09:30:00,41.23,41.29,41.21,41.27,126000.0,25.8038,25.8413,25.7913,25.8288,126000.0
2006-07-18 09:35:00,41.26,41.6,41.23,41.57,91300.0,25.8226,26.0354,25.8038,26.0166,91300.0
2006-07-18 09:40:00,41.55,41.7,41.46,41.47,108100.0,26.0041,26.0979,25.9477,25.954,108100.0
2006-07-18 09:45:00,41.46,41.57,41.41,41.47,49700.0,25.9477,26.0166,25.9164,25.954,49700.0
2006-07-18 09:50:00,41.41,41.52,41.4,41.48,27200.0,25.9164,25.9853,25.9102,25.9602,27200.0
2006-07-18 09:55:00,41.48,41.59,41.4,41.49,68900.0,25.9602,26.0291,25.9102,25.9665,68900.0
2006-07-18 10:00:00,41.5,41.59,41.35,41.36,41900.0,25.9728,26.0291,25.8789,25.8851,41900.0
2006-07-18 10:05:00,41.37,41.43,41.32,41.37,21800.0,25.8914,25.929,25.8601,25.8914,21800.0
2006-07-18 10:10:00,41.38,41.46,41.31,41.46,40700.0,25.8977,25.9477,25.8539,25.9477,40700.0
2006-07-18 10:15:00,41.45,41.47,41.37,41.42,18200.0,25.9415,25.954,25.8914,25.9227,18200.0
2006-07-18 10:20:00,41.42,41.52,41.41,41.48,17800.0,25.9227,25.9853,25.9164,25.9602,17800.0
2006-07-18 10:25:00,41.48,41.55,41.42,41.49,17800.0,25.9602,26.0041,25.9227,25.9665,17800.0
2006-07-18 10:30:00,41.53,41.54,41.44,41.44,26800.0,25.9915,25.9978,25.9352,25.9352,26800.0
2006-07-18 10:35:00,41.43,41.5,41.39,41.48,27000.0,25.929,25.9728,25.9039,25.9602,27000.0
2006-07-18 10:40:00,41.44,41.5,41.34,41.35,13900.0,25.9352,25.9728,25.8726,25.8789,13900.0
2006-07-18 10:45:00,41.36,41.4,41.34,41.37,22500.0,25.8851,25.9102,25.8726,25.8914,22500.0
2006-07-18 10:50:00,41.36,41.38,41.29,41.32,12100.0,25.8851,25.8977,25.8413,25.8601,12100.0
2006-07-18 10:55:00,41.31,41.35,41.16,41.22,16000.0,25.8539,25.8789,25.76,25.7975,16000.0
2006-07-18 11:00:00,41.19,41.23,41.15,41.15,34400.0,25.7788,25.8038,25.7537,25.7537,34400.0
2006-07-18 11:05:00,41.15,41.33,41.15,41.3,35300.0,25.7537,25.8664,25.7537,25.8476,35300.0
2006-07-18 11:10:00,41.31,41.33,41.22,41.23,21300.0,25.8539,25.8664,25.7975,25.8038,21300.0
2006-07-18 11:15:00,41.23,41.24,41.05,41.1,37000.0,25.8038,25.81,25.6911,25.7224,37000.0
2006-07-18 11:20:00,41.11,41.17,41.08,41.12,26400.0,25.7287,25.7662,25.7099,25.7349,26400.0
2006-07-18 11:25:00,41.13,41.15,41.1,41.13,27300.0,25.7412,25.7537,25.7224,25.7412,27300.0
2006-07-18 11:30:00,41.14,41.14,41.07,41.1,17800.0,25.7475,25.7475,25.7037,25.7224,17800.0
2006-07-18 11:35:00,41.1,41.11,41.06,41.09,18400.0,25.7224,25.7287,25.6974,25.7162,18400.0
2006-07-18 11:40:00,41.1,41.11,41.07,41.11,12700.0,25.7224,25.7287,25.7037,25.7287,12700.0
2006-07-18 11:45:00,41.12,41.12,41.07,41.09,18600.0,25.7349,25.7349,25.7037,25.7162,18600.0
2006-07-18 11:50:00,41.08,41.12,41.07,41.08,23800.0,25.7099,25.7349,25.7037,25.7099,23800.0
2006-07-18 11:55:00,41.08,41.1,41.05,41.05,21600.0,25.7099,25.7224,25.6911,25.6911,21600.0
2006-07-18 12:00:00,41.08,41.12,41.0,41.06,28600.0,25.7099,25.7349,25.6598,25.6974,28600.0
2006-07-18 12:05:00,41.03,41.05,40.9,40.9,49400.0,25.6786,25.6911,25.5973,25.5973,49400.0
2006-07-18 12:10:00,40.9,40.9,40.62,40.81,99000.0,25.5973,25.5973,25.422,25.5409,99000.0
2006-07-18 12:15:00,40.8,40.89,40.77,40.84,33400.0,25.5347,25.591,25.5159,25.5597,33400.0
2006-07-18 12:20:00,40.84,40.85,40.76,40.83,25500.0,25.5597,25.566,25.5096,25.5534,25500.0
2006-07-18 12:25:00,40.82,40.9,40.81,40.9,25800.0,25.5472,25.5973,25.5409,25.5973,25800.0
2006-07-18 12:30:00,40.89,40.99,40.86,40.97,38800.0,25.591,25.6536,25.5722,25.6411,38800.0
2006-07-18 12:35:00,40.98,41.04,40.94,40.94,27300.0,25.6473,25.6849,25.6223,25.6223,27300.0
2006-07-18 12:40:00,40.96,41.01,40.92,40.94,31400.0,25.6348,25.6661,25.6098,25.6223,31400.0
2006-07-18 12:45:00,40.96,41.08,40.95,40.95,40500.0,25.6348,25.7099,25.6285,25.6285,40500.0
2006-07-18 12:50:00,40.94,40.95,40.88,40.89,16100.0,25.6223,25.6285,25.5847,25.591,16100.0
2006-07-18 12:55:00,40.91,40.94,40.8,40.92,33700.0,25.6035,25.6223,25.5347,25.6098,33700.0
2006-07-18 13:00:00,40.9,40.9,40.77,40.79,16800.0,25.5973,25.5973,25.5159,25.5284,16800.0
2006-07-18 13:05:00,40.79,40.83,40.77,40.8,22200.0,25.5284,25.5534,25.5159,25.5347,22200.0
2006-07-18 13:10:00,40.77,40.82,40.76,40.78,23700.0,25.5159,25.5472,25.5096,25.5222,23700.0
2006-07-18 13:15:00,40.79,40.79,40.57,40.58,31800.0,25.5284,25.5284,25.3907,25.397,31800.0
2006-07-18 13:20:00,40.56,40.69,40.51,40.67,39400.0,25.3845,25.4658,25.3532,25.4533,39400.0
2006-07-18 13:25:00,40.69,40.74,40.6,40.64,33400.0,25.4658,25.4971,25.4095,25.4345,33400.0
2006-07-18 13:30:00,40.65,40.72,40.63,40.68,21200.0,25.4408,25.4846,25.4283,25.4596,21200.0
2006-07-18 13:35:00,40.71,40.75,40.66,40.71,26300.0,25.4783,25.5034,25.4471,25.4783,26300.0
2006-07-18 13:40:00,40.71,40.73,40.6,40.66,26000.0,25.4783,25.4909,25.4095,25.4471,26000.0
2006-07-18 13:45:00,40.65,40.67,40.57,40.63,22800.0,25.4408,25.4533,25.3907,25.4283,22800.0
2006-07-18 13:50:00,40.66,40.66,40.58,40.62,24400.0,25.4471,25.4471,25.397,25.422,24400.0
2006-07-18 13:55:00,40.63,40.66,40.52,40.55,26900.0,25.4283,25.4471,25.3594,25.3782,26900.0
2006-07-18 14:00:00,40.53,40.59,40.52,40.54,52400.0,25.3657,25.4032,25.3594,25.372,52400.0
2006-07-18 14:05:00,40.54,40.6,40.52,40.54,23400.0,25.372,25.4095,25.3594,25.372,23400.0
2006-07-18 14:10:00,40.53,40.61,40.53,40.54,33200.0,25.3657,25.4158,25.3657,25.372,33200.0
2006-07-18 14:15:00,40.55,40.68,40.54,40.64,24900.0,25.3782,25.4596,25.372,25.4345,24900.0
2006-07-18 14:20:00,40.64,40.65,40.56,40.56,31500.0,25.4345,25.4408,25.3845,25.3845,31500.0
2006-07-18 14:25:00,40.56,40.73,40.5,40.6,48200.0,25.3845,25.4909,25.3469,25.4095,48200.0
2006-07-18 14:30:00,40.6,40.67,40.57,40.67,55900.0,25.4095,25.4533,25.3907,25.4533,55900.0
2006-07-18 14:35:00,40.7,40.77,40.69,40.75,57300.0,25.4721,25.5159,25.4658,25.5034,57300.0
2006-07-18 14:40:00,40.75,40.76,40.69,40.74,53300.0,25.5034,25.5096,25.4658,25.4971,53300.0
2006-07-18 14:45:00,40.72,40.76,40.65,40.76,28800.0,25.4846,25.5096,25.4408,25.5096,28800.0
2006-07-18 14:50:00,40.76,40.78,40.71,40.77,19800.0,25.5096,25.5222,25.4783,25.5159,19800.0
2006-07-18 14:55:00,40.76,40.78,40.72,40.78,45300.0,25.5096,25.5222,25.4846,25.5222,45300.0
2006-07-18 15:00:00,40.78,40.87,40.72,40.85,35400.0,25.5222,25.5785,25.4846,25.566,35400.0
2006-07-18 15:05:00,40.84,40.85,40.7,40.72,39100.0,25.5597,25.566,25.4721,25.4846,39100.0
2006-07-18 15:10:00,40.71,40.72,40.59,40.72,26200.0,25.4783,25.4846,25.4032,25.4846,26200.0
2006-07-18 15:15:00,40.72,40.85,40.68,40.81,38500.0,25.4846,25.566,25.4596,25.5409,38500.0
2006-07-18 15:20:00,40.81,40.83,40.77,40.83,43000.0,25.5409,25.5534,25.5159,25.5534,43000.0
2006-07-18 15:25:00,40.84,40.9,40.79,40.87,46900.0,25.5597,25.5973,25.5284,25.5785,46900.0
2006-07-18 15:30:00,40.87,40.95,40.84,40.93,52300.0,25.5785,25.6285,25.5597,25.616,52300.0
2006-07-18 15:35:00,40.94,40.99,40.9,40.95,29300.0,25.6223,25.6536,25.5973,25.6285,29300.0
2006-07-18 15:40:00,40.95,41.08,40.94,41.08,74000.0,25.6285,25.7099,25.6223,25.7099,74000.0
2006-07-18 15:45:00,41.08,41.28,41.07,41.22,109100.0,25.7099,25.8351,25.7037,25.7975,109100.0
2006-07-18 15:50:00,41.22,41.23,41.07,41.14,69700.0,25.7975,25.8038,25.7037,25.7475,69700.0
2006-07-18 15:55:00,41.14,41.14,41.02,41.04,118600.0,25.7475,25.7475,25.6724,25.6849,118600.0
2006-07-19 09:30:00,41.43,41.43,41.05,41.43,104900.0,25.929,25.929,25.6911,25.929,104900.0
2006-07-19 09:35:00,41.42,41.42,41.07,41.09,60600.0,25.9227,25.9227,25.7037,25.7162,60600.0
2006-07-19 09:40:00,41.07,41.46,41.05,41.42,38400.0,25.7037,25.9477,25.6911,25.9227,38400.0
2006-07-19 09:45:00,41.42,41.44,41.1,41.43,42200.0,25.9227,25.9352,25.7224,25.929,42200.0
2006-07-19 09:50:00,41.38,41.4,41.23,41.37,29600.0,25.8977,25.9102,25.8038,25.8914,29600.0
2006-07-19 09:55:00,41.34,41.4,41.23,41.36,36800.0,25.8726,25.9102,25.8038,25.8851,36800.0
2006-07-19 10:00:00,41.35,41.9,41.35,41.85,80700.0,25.8789,26.2231,25.8789,26.1918,80700.0
2006-07-19 10:05:00,41.84,41.84,41.62,41.65,61100.0,26.1856,26.1856,26.0479,26.0666,61100.0
2006-07-19 10:10:00,41.65,41.74,41.63,41.73,51100.0,26.0666,26.123,26.0541,26.1167,51100.0
2006-07-19 10:15:00,41.75,41.79,41.73,41.75,44500.0,26.1292,26.1543,26.1167,26.1292,44500.0
2006-07-19 10:20:00,41.74,41.75,41.66,41.69,36800.0,26.123,26.1292,26.0729,26.0917,36800.0
2006-07-19 10:25:00,41.7,41.75,41.64,41.65,30600.0,26.0979,26.1292,26.0604,26.0666,30600.0
2006-07-19 10:30:00,41.64,41.75,41.6,41.69,41600.0,26.0604,26.1292,26.0354,26.0917,41600.0
2006-07-19 10:35:00,41.69,41.88,41.68,41.85,199400.0,26.0917,26.2106,26.0854,26.1918,199400.0
2006-07-19 10:40:00,41.84,41.93,41.8,41.93,90100.0,26.1856,26.2419,26.1605,26.2419,90100.0
2006-07-19 10:45:00,41.96,42.04,41.92,41.93,111500.0,26.2607,26.3107,26.2356,26.2419,111500.0
2006-07-19 10:50:00,41.94,42.06,41.94,41.95,75400.0,26.2481,26.3232,26.2481,26.2544,75400.0
2006-07-19 10:55:00,41.96,42.0,41.89,41.91,27400.0,26.2607,26.2857,26.2168,26.2294,27400.0
2006-07-19 11:00:00,41.89,42.0,41.88,41.93,45900.0,26.2168,26.2857,26.2106,26.2419,45900.0
2006-07-19 11:05:00,41.94,42.02,41.92,41.92,56600.0,26.2481,26.2982,26.2356,26.2356,56600.0
2006-07-19 11:10:00,41.93,41.93,41.85,41.92,26500.0,26.2419,26.2419,26.1918,26.2356,26500.0
2006-07-19 11:15:00,41.94,42.09,41.93,42.09,43900.0,26.2481,26.342,26.2419,26.342,43900.0
2006-07-19 11:20:00,42.09,42.13,42.05,42.07,31200.0,26.342,26.3671,26.317,26.3295,31200.0
2006-07-19 11:25:00,42.06,42.1,42.0,42.04,27100.0,26.3232,26.3483,26.2857,26.3107,27100.0
2006-07-19 11:30:00,42.03,42.04,41.95,41.95,67100.0,26.3045,26.3107,26.2544,26.2544,67100.0
2006-07-19 11:35:00,41.94,42.02,41.92,41.99,32500.0,26.2481,26.2982,26.2356,26.2794,32500.0
2006-07-19 11:40:00,42.0,42.0,41.92,41.94,23100.0,26.2857,26.2857,26.2356,26.2481,23100.0
2006-07-19 11:45:00,41.94,41.94,41.8,41.84,32100.0,26.2481,26.2481,26.1605,26.1856,32100.0
2006-07-19 11:50:00,41.82,41.94,41.82,41.82,27300.0,26.173,26.2481,26.173,26.173,27300.0
2006-07-19 11:55:00,41.84,41.84,41.7,41.71,17300.0,26.1856,26.1856,26.0979,26.1042,17300.0
2006-07-19 12:00:00,41.71,41.71,41.6,41.62,33100.0,26.1042,26.1042,26.0354,26.0479,33100.0
2006-07-19 12:05:00,41.63,41.71,41.61,41.62,72000.0,26.0541,26.1042,26.0416,26.0479,72000.0
2006-07-19 12:10:00,41.61,41.66,41.52,41.63,62100.0,26.0416,26.0729,25.9853,26.0541,62100.0
2006-07-19 12:15:00,41.64,41.68,41.53,41.54,32700.0,26.0604,26.0854,25.9915,25.9978,32700.0
2006-07-19 12:20:00,41.56,41.63,41.55,41.6,20700.0,26.0103,26.0541,26.0041,26.0354,20700.0
2006-07-19 12:25:00,41.6,41.64,41.59,41.62,14000.0,26.0354,26.0604,26.0291,26.0479,14000.0
2006-07-19 12:30:00,41.64,41.68,41.4,41.66,34200.0,26.0604,26.0854,25.9102,26.0729,34200.0
2006-07-19 12:35:00,41.67,41.69,41.63,41.69,103400.0,26.0792,26.0917,26.0541,26.0917,103400.0
2006-07-19 12:40:00,41.69,41.7,41.66,41.7,28900.0,26.0917,26.0979,26.0729,26.0979,28900.0
2006-07-19 12:45:00,41.71,41.73,41.66,41.68,73200.0,26.1042,26.1167,26.0729,26.0854,73200.0
2006-07-19 12:50:00,41.66,41.74,41.66,41.73,29400.0,26.0729,26.123,26.0729,26.1167,29400.0
2006-07-19 12:55:00,41.72,41.81,41.72,41.78,17000.0,26.1105,26.1668,26.1105,26.148,17000.0
2006-07-19 13:00:00,41.76,41.79,41.74,41.77,19800.0,26.1355,26.1543,26.123,26.1417,19800.0
2006-07-19 13:05:00,41.78,41.85,41.76,41.85,11200.0,26.148,26.1918,26.1355,26.1918,11200.0
2006-07-19 13:10:00,41.88,42.0,41.85,41.91,48400.0,26.2106,26.2857,26.1918,26.2294,48400.0
2006-07-19 13:15:00,41.9,41.95,41.9,41.95,13300.0,26.2231,26.2544,26.2231,26.2544,13300.0
2006-07-19 13:20:00,41.95,41.99,41.92,41.98,24200.0,26.2544,26.2794,26.2356,26.2732,24200.0
2006-07-19 13:25:00,41.96,42.05,41.96,41.99,27500.0,26.2607,26.317,26.2607,26.2794,27500.0
2006-07-19 13:30:00,41.97,42.04,41.97,41.99,14100.0,26.2669,26.3107,26.2669,26.2794,14100.0
2006-07-19 13:35:00,41.99,42.04,41.92,41.94,43100.0,26.2794,26.3107,26.2356,26.2481,43100.0
2006-07-19 13:40:00,41.92,41.96,41.83,41.83,36800.0,26.2356,26.2607,26.1793,26.1793,36800.0
2006-07-19 13:45:00,41.84,41.86,41.77,41.81,43900.0,26.1856,26.1981,26.1417,26.1668,43900.0
2006-07-19 13:50:00,41.8,41.82,41.74,41.76,32100.0,26.1605,26.173,26.123,26.1355,32100.0
2006-07-19 13:55:00,41.76,41.78,41.69,41.7,28200.0,26.1355,26.148,26.0917,26.0979,28200.0
2006-07-19 14:00:00,41.71,41.81,41.69,41.73,25100.0,26.1042,26.1668,26.0917,26.1167,25100.0
2006-07-19 14:05:00,41.71,41.82,41.71,41.78,13600.0,26.1042,26.173,26.1042,26.148,13600.0
2006-07-19 14:10:00,41.81,41.87,41.76,41.78,18600.0,26.1668,26.2043,26.1355,26.148,18600.0
2006-07-19 14:15:00,41.77,41.81,41.74,41.75,17800.0,26.1417,26.1668,26.123,26.1292,17800.0
2006-07-19 14:20:00,41.75,41.8,41.73,41.76,24600.0,26.1292,26.1605,26.1167,26.1355,24600.0
2006-07-19 14:25:00,41.78,41.85,41.74,41.74,46200.0,26.148,26.1918,26.123,26.123,46200.0
2006-07-19 14:30:00,41.76,41.76,41.69,41.73,20000.0,26.1355,26.1355,26.0917,26.1167,20000.0
2006-07-19 14:35:00,41.73,41.77,41.69,41.74,26300.0,26.1167,26.1417,26.0917,26.123,26300.0
2006-07-19 14:40:00,41.75,41.83,41.74,41.76,23500.0,26.1292,26.1793,26.123,26.1355,23500.0
2006-07-19 14:45:00,41.79,41.9,41.68,41.89,42300.0,26.1543,26.2231,26.0854,26.2168,42300.0
2006-07-19 14:50:00,41.89,41.93,41.87,41.91,31000.0,26.2168,26.2419,26.2043,26.2294,31000.0
2006-07-19 14:55:00,41.93,41.97,41.9,41.93,23900.0,26.2419,26.2669,26.2231,26.2419,23900.0
2006-07-19 15:00:00,41.94,42.02,41.89,42.02,55500.0,26.2481,26.2982,26.2168,26.2982,55500.0
2006-07-19 15:05:00,42.0,42.0,41.84,41.88,32500.0,26.2857,26.2857,26.1856,26.2106,32500.0
2006-07-19 15:10:00,41.88,41.9,41.83,41.83,15000.0,26.2106,26.2231,26.1793,26.1793,15000.0
2006-07-19 15:15:00,41.82,41.94,41.82,41.94,35500.0,26.173,26.2481,26.173,26.2481,35500.0
2006-07-19 15:20:00,41.94,41.95,41.86,41.88,118200.0,26.2481,26.2544,26.1981,26.2106,118200.0
2006-07-19 15:25:00,41.87,41.91,41.74,41.9,59800.0,26.2043,26.2294,26.123,26.2231,59800.0
2006-07-19 15:30:00,41.87,41.93,41.82,41.83,39500.0,26.2043,26.2419,26.173,26.1793,39500.0
2006-07-19 15:35:00,41.83,41.86,41.8,41.8,21700.0,26.1793,26.1981,26.1605,26.1605,21700.0
2006-07-19 15:40:00,41.8,41.88,41.77,41.79,37000.0,26.1605,26.2106,26.1417,26.1543,37000.0
2006-07-19 15:45:00,41.79,41.83,41.73,41.73,34600.0,26.1543,26.1793,26.1167,26.1167,34600.0
2006-07-19 15:50:00,41.72,41.87,41.72,41.78,47200.0,26.1105,26.2043,26.1105,26.148,47200.0
2006-07-19 15:55:00,41.77,41.86,41.75,41.84,69000.0,26.1417,26.1981,26.1292,26.1856,69000.0
2006-07-20 09:30:00,41.85,42.01,41.85,41.95,132800.0,26.1918,26.2919,26.1918,26.2544,132800.0
2006-07-20 09:35:00,41.94,41.96,41.8,41.9,42900.0,26.2481,26.2607,26.1605,26.2231,42900.0
2006-07-20 09:40:00,41.93,41.99,41.8,41.8,41100.0,26.2419,26.2794,26.1605,26.1605,41100.0
2006-07-20 09:45:00,41.86,41.86,41.65,41.66,71000.0,26.1981,26.1981,26.0666,26.0729,71000.0
2006-07-20 09:50:00,41.67,41.88,41.67,41.7,41900.0,26.0792,26.2106,26.0792,26.0979,41900.0
2006-07-20 09:55:00,41.71,41.81,41.54,41.55,42200.0,26.1042,26.1668,25.9978,26.0041,42200.0
2006-07-20 10:00:00,41.54,41.75,41.54,41.67,54300.0,25.9978,26.1292,25.9978,26.0792,54300.0
2006-07-20 10:05:00,41.65,41.65,41.33,41.45,71100.0,26.0666,26.0666,25.8664,25.9415,71100.0
2006-07-20 10:10:00,41.39,41.58,41.39,41.52,26400.0,25.9039,26.0228,25.9039,25.9853,26400.0
2006-07-20 10:15:00,41.53,41.53,41.38,41.46,37700.0,25.9915,25.9915,25.8977,25.9477,37700.0
2006-07-20 10:20:00,41.46,41.54,41.46,41.5,49800.0,25.9477,25.9978,25.9477,25.9728,49800.0
2006-07-20 10:25:00,41.49,41.52,41.44,41.51,26500.0,25.9665,25.9853,25.9352,25.979,26500.0
2006-07-20 10:30:00,41.52,41.56,41.43,41.47,40200.0,25.9853,26.0103,25.929,25.954,40200.0
2006-07-20 10:35:00,41.47,41.48,41.38,41.39,32800.0,25.954,25.9602,25.8977,25.9039,32800.0
2006-07-20 10:40:00,41.39,41.47,41.36,41.39,33100.0,25.9039,25.954,25.8851,25.9039,33100.0
2006-07-20 10:45:00,41.42,41.43,41.31,41.4,21100.0,25.9227,25.929,25.8539,25.9102,21100.0
2006-07-20 10:50:00,41.42,41.47,41.39,41.47,20900.0,25.9227,25.954,25.9039,25.954,20900.0
2006-07-20 10:55:00,41.48,41.5,41.42,41.5,32700.0,25.9602,25.9728,25.9227,25.9728,32700.0
2006-07-20 11:00:00,41.49,41.49,41.42,41.45,27600.0,25.9665,25.9665,25.9227,25.9415,27600.0
2006-07-20 11:05:00,41.45,41.5,41.4,41.45,29300.0,25.9415,25.9728,25.9102,25.9415,29300.0
2006-07-20 11:10:00,41.44,41.45,41.33,41.39,60100.0,25.9352,25.9415,25.8664,25.9039,60100.0
2006-07-20 11:15:00,41.39,41.4,41.32,41.39,40100.0,25.9039,25.9102,25.8601,25.9039,40100.0
2006-07-20 11:20:00,41.39,41.4,41.32,41.33,27400.0,25.9039,25.9102,25.8601,25.8664,27400.0
2006-07-20 11:25:00,41.34,41.36,41.27,41.29,35700.0,25.8726,25.8851,25.8288,25.8413,35700.0
2006-07-20 11:30:00,41.29,41.32,41.21,41.24,36300.0,25.8413,25.8601,25.7913,25.81,36300.0
2006-07-20 11:35:00,41.24,41.39,41.23,41.37,24700.0,25.81,25.9039,25.8038,25.8914,24700.0
2006-07-20 11:40:00,41.37,41.39,41.32,41.37,40500.0,25.8914,25.9039,25.8601,25.8914,40500.0
2006-07-20 11:45:00,41.38,41.4,41.36,41.39,26400.0,25.8977,25.9102,25.8851,25.9039,26400.0
2006-07-20 11:50:00,41.39,41.41,41.33,41.33,42500.0,25.9039,25.9164,25.8664,25.8664,42500.0
2006-07-20 11:55:00,41.33,41.35,41.2,41.24,19800.0,25.8664,25.8789,25.785,25.81,19800.0
2006-07-20 12:00:00,41.22,41.31,41.16,41.2,40000.0,25.7975,25.8539,25.76,25.785,40000.0
2006-07-20 12:05:00,41.2,41.2,41.13,41.18,25000.0,25.785,25.785,25.7412,25.7725,25000.0
2006-07-20 12:10:00,41.19,41.23,41.16,41.16,16900.0,25.7788,25.8038,25.76,25.76,16900.0
2006-07-20 12:15:00,41.15,41.2,41.1,41.17,16200.0,25.7537,25.785,25.7224,25.7662,16200.0
2006-07-20 12:20:00,41.16,41.16,41.1,41.15,20700.0,25.76,25.76,25.7224,25.7537,20700.0
2006-07-20 12:25:00,41.16,41.25,41.13,41.2,9900.0,25.76,25.8163,25.7412,25.785,9900.0
2006-07-20 12:30:00,41.18,41.18,41.05,41.08,31500.0,25.7725,25.7725,25.6911,25.7099,31500.0
2006-07-20 12:35:00,41.06,41.09,41.05,41.07,13600.0,25.6974,25.7162,25.6911,25.7037,13600.0
2006-07-20 12:40:00,41.07,41.1,41.07,41.07,33500.0,25.7037,25.7224,25.7037,25.7037,33500.0
2006-07-20 12:45:00,41.09,41.1,41.07,41.07,17000.0,25.7162,25.7224,25.7037,25.7037,17000.0
2006-07-20 12:50:00,41.08,41.12,41.08,41.12,16000.0,25.7099,25.7349,25.7099,25.7349,16000.0
2006-07-20 12:55:00,41.12,41.14,41.1,41.13,17100.0,25.7349,25.7475,25.7224,25.7412,17100.0
2006-07-20 13:00:00,41.13,41.23,41.12,41.19,21100.0,25.7412,25.8038,25.7349,25.7788,21100.0
2006-07-20 13:05:00,41.19,41.26,41.14,41.22,20700.0,25.7788,25.8226,25.7475,25.7975,20700.0
2006-07-20 13:10:00,41.22,41.22,41.12,41.15,18900.0,25.7975,25.7975,25.7349,25.7537,18900.0
2006-07-20 13:15:00,41.16,41.16,41.11,41.14,52900.0,25.76,25.76,25.7287,25.7475,52900.0
2006-07-20 13:20:00,41.13,41.14,41.1,41.12,14500.0,25.7412,25.7475,25.7224,25.7349,14500.0
2006-07-20 13:25:00,41.12,41.12,41.06,41.06,21000.0,25.7349,25.7349,25.6974,25.6974,21000.0
2006-07-20 13:30:00,41.06,41.1,41.05,41.1,12900.0,25.6974,25.7224,25.6911,25.7224,12900.0
2006-07-20 13:35:00,41.09,41.12,41.08,41.1,19300.0,25.7162,25.7349,25.7099,25.7224,19300.0
2006-07-20 13:40:00,41.1,41.12,41.04,41.05,32700.0,25.7224,25.7349,25.6849,25.6911,32700.0
2006-07-20 13:45:00,41.05,41.06,40.91,41.02,52500.0,25.6911,25.6974,25.6035,25.6724,52500.0
2006-07-20 13:50:00,41.01,41.1,40.99,41.06,33100.0,25.6661,25.7224,25.6536,25.6974,33100.0
2006-07-20 13:55:00,41.06,41.09,41.03,41.06,23800.0,25.6974,25.7162,25.6786,25.6974,23800.0
2006-07-20 14:00:00,41.07,41.19,41.04,41.16,51700.0,25.7037,25.7788,25.6849,25.76,51700.0
2006-07-20 14:05:00,41.17,41.17,40.98,40.98,31400.0,25.7662,25.7662,25.6473,25.6473,31400.0
2006-07-20 14:10:00,40.98,41.04,40.91,41.0,26600.0,25.6473,25.6849,25.6035,25.6598,26600.0
2006-07-20 14:15:00,41.0,41.01,40.92,40.92,30200.0,25.6598,25.6661,25.6098,25.6098,30200.0
2006-07-20 14:20:00,40.93,40.93,40.74,40.74,70800.0,25.616,25.616,25.4971,25.4971,70800.0
2006-07-20 14:25:00,40.75,40.8,40.72,40.76,88600.0,25.5034,25.5347,25.4846,25.5096,88600.0
2006-07-20 14:30:00,40.76,40.8,40.73,40.75,34300.0,25.5096,25.5347,25.4909,25.5034,34300.0
2006-07-20 14:35:00,40.75,40.76,40.59,40.64,73200.0,25.5034,25.5096,25.4032,25.4345,73200.0
2006-07-20 14:40:00,40.63,40.79,40.63,40.71,34200.0,25.4283,25.5284,25.4283,25.4783,34200.0
2006-07-20 14:45:00,40.72,40.76,40.45,40.58,252200.0,25.4846,25.5096,25.3156,25.397,252200.0
2006-07-20 14:50:00,40.57,40.57,40.48,40.5,98200.0,25.3907,25.3907,25.3344,25.3469,98200.0
2006-07-20 14:55:00,40.49,40.6,40.44,40.44,94800.0,25.3407,25.4095,25.3094,25.3094,94800.0
2006-07-20 15:00:00,40.44,40.9,40.4,40.47,215800.0,25.3094,25.5973,25.2843,25.3281,215800.0
2006-07-20 15:05:00,40.48,40.61,40.48,40.49,63400.0,25.3344,25.4158,25.3344,25.3407,63400.0
2006-07-20 15:10:00,40.5,40.57,40.49,40.55,33700.0,25.3469,25.3907,25.3407,25.3782,33700.0
2006-07-20 15:15:00,40.54,40.61,40.5,40.57,47900.0,25.372,25.4158,25.3469,25.3907,47900.0
2006-07-20 15:20:00,40.57,40.57,40.4,40.47,66100.0,25.3907,25.3907,25.2843,25.3281,66100.0
2006-07-20 15:25:00,40.46,40.49,40.39,40.39,74300.0,25.3219,25.3407,25.2781,25.2781,74300.0
2006-07-20 15:30:00,40.37,40.42,40.32,40.33,68300.0,25.2656,25.2968,25.2343,25.2405,68300.0
2006-07-20 15:35:00,40.33,40.45,40.29,40.41,114800.0,25.2405,25.3156,25.2155,25.2906,114800.0
2006-07-20 15:40:00,40.4,40.43,40.32,40.36,103000.0,25.2843,25.3031,25.2343,25.2593,103000.0
2006-07-20 15:45:00,40.36,40.5,40.34,40.5,69000.0,25.2593,25.3469,25.2468,25.3469,69000.0
2006-07-20 15:50:00,40.5,40.52,40.35,40.38,86400.0,25.3469,25.3594,25.253,25.2718,86400.0
2006-07-20 15:55:00,40.37,40.38,40.2,40.21,153100.0,25.2656,25.2718,25.1592,25.1654,153100.0
2006-07-21 09:30:00,40.27,40.27,40.15,40.16,441400.0,25.203,25.203,25.1279,25.1341,441400.0
2006-07-21 09:35:00,40.11,40.14,39.4,39.71,235800.0,25.1028,25.1216,24.6585,24.8525,235800.0
2006-07-21 09:40:00,39.71,40.0,39.67,39.96,71700.0,24.8525,25.034,24.8275,25.009,71700.0
2006-07-21 09:45:00,39.95,39.97,39.77,39.77,72900.0,25.0027,25.0152,24.89,24.89,72900.0
2006-07-21 09:50:00,39.79,40.19,39.78,40.12,76500.0,24.9026,25.1529,24.8963,25.1091,76500.0
2006-07-21 09:55:00,40.11,40.32,40.01,40.16,66600.0,25.1028,25.2343,25.0403,25.1341,66600.0
2006-07-21 10:00:00,40.16,40.2,40.05,40.1,62300.0,25.1341,25.1592,25.0653,25.0966,62300.0
2006-07-21 10:05:00,40.1,40.2,40.05,40.15,48700.0,25.0966,25.1592,25.0653,25.1279,48700.0
2006-07-21 10:10:00,40.15,40.15,39.8,39.81,56900.0,25.1279,25.1279,24.9088,24.9151,56900.0
2006-07-21 10:15:00,39.81,40.04,39.7,40.04,72700.0,24.9151,25.059,24.8462,25.059,72700.0
2006-07-21 10:20:00,40.01,40.11,39.98,40.01,38800.0,25.0403,25.1028,25.0215,25.0403,38800.0
2006-07-21 10:25:00,40.01,40.04,39.87,39.87,15100.0,25.0403,25.059,24.9526,24.9526,15100.0
2006-07-21 10:30:00,39.87,39.87,39.57,39.58,95800.0,24.9526,24.9526,24.7649,24.7711,95800.0
2006-07-21 10:35:00,39.58,39.7,39.54,39.68,87400.0,24.7711,24.8462,24.7461,24.8337,87400.0
2006-07-21 10:40:00,39.68,39.81,39.61,39.75,33000.0,24.8337,24.9151,24.7899,24.8775,33000.0
2006-07-21 10:45:00,39.75,39.78,39.63,39.72,39000.0,24.8775,24.8963,24.8024,24.8588,39000.0
2006-07-21 10:50:00,39.69,39.85,39.69,39.84,39800.0,24.84,24.9401,24.84,24.9339,39800.0
2006-07-21 10:55:00,39.8,39.92,39.75,39.76,30600.0,24.9088,24.9839,24.8775,24.8838,30600.0
2006-07-21 11:00:00,39.76,39.82,39.75,39.79,30100.0,24.8838,24.9213,24.8775,24.9026,30100.0
2006-07-21 11:05:00,39.8,39.86,39.75,39.78,31600.0,24.9088,24.9464,24.8775,24.8963,31600.0
2006-07-21 11:10:00,39.78,39.84,39.72,39.73,28600.0,24.8963,24.9339,24.8588,24.865,28600.0
2006-07-21 11:15:00,39.74,39.78,39.73,39.74,17200.0,24.8713,24.8963,24.865,24.8713,17200.0
2006-07-21 11:20:00,39.73,39.78,39.67,39.78,52900.0,24.865,24.8963,24.8275,24.8963,52900.0
2006-07-21 11:25:00,39.78,39.83,39.74,39.78,35900.0,24.8963,24.9276,24.8713,24.8963,35900.0
2006-07-21 11:30:00,39.8,39.88,39.8,39.84,28800.0,24.9088,24.9589,24.9088,24.9339,28800.0
2006-07-21 11:35:00,39.84,39.9,39.83,39.87,31600.0,24.9339,24.9714,24.9276,24.9526,31600.0
2006-07-21 11:40:00,39.88,39.9,39.72,39.73,52900.0,24.9589,24.9714,24.8588,24.865,52900.0
2006-07-21 11:45:00,39.73,39.75,39.68,39.75,42100.0,24.865,24.8775,24.8337,24.8775,42100.0
2006-07-21 11:50:00,39.74,39.76,39.71,39.74,44400.0,24.8713,24.8838,24.8525,24.8713,44400.0
2006-07-21 11:55:00,39.75,39.76,39.65,39.67,27800.0,24.8775,24.8838,24.8149,24.8275,27800.0
2006-07-21 12:00:00,39.66,39.75,39.56,39.64,94300.0,24.8212,24.8775,24.7586,24.8087,94300.0
2006-07-21 12:05:00,39.64,39.66,39.54,39.56,24800.0,24.8087,24.8212,24.7461,24.7586,24800.0
2006-07-21 12:10:00,39.56,39.6,39.5,39.55,30900.0,24.7586,24.7837,24.7211,24.7524,30900.0
2006-07-21 12:15:00,39.53,39.56,39.42,39.56,33100.0,24.7398,24.7586,24.671,24.7586,33100.0
2006-07-21 12:20:00,39.56,39.65,39.5,39.62,23000.0,24.7586,24.8149,24.7211,24.7962,23000.0
2006-07-21 12:25:00,39.64,39.65,39.61,39.64,11100.0,24.8087,24.8149,24.7899,24.8087,11100.0
2006-07-21 12:30:00,39.64,39.7,39.63,39.66,15000.0,24.8087,24.8462,24.8024,24.8212,15000.0
2006-07-21 12:35:00,39.66,39.66,39.4,39.41,28700.0,24.8212,24.8212,24.6585,24.6647,28700.0
2006-07-21 12:40:00,39.4,39.43,39.36,39.4,38100.0,24.6585,24.6773,24.6334,24.6585,38100.0
2006-07-21 12:45:00,39.42,39.47,39.33,39.34,40200.0,24.671,24.7023,24.6147,24.6209,40200.0
2006-07-21 12:50:00,39.34,39.35,39.17,39.23,75300.0,24.6209,24.6272,24.5145,24.5521,75300.0
2006-07-21 12:55:00,39.22,39.35,39.22,39.3,57800.0,24.5458,24.6272,24.5458,24.5959,57800.0
2006-07-21 13:00:00,39.29,39.3,39.26,39.27,37500.0,24.5896,24.5959,24.5709,24.5771,37500.0
2006-07-21 13:05:00,39.27,39.38,39.26,39.3,56200.0,24.5771,24.646,24.5709,24.5959,56200.0
2006-07-21 13:10:00,39.32,39.4,39.29,39.29,37300.0,24.6084,24.6585,24.5896,24.5896,37300.0
2006-07-21 13:15:00,39.29,39.31,39.26,39.3,15400.0,24.5896,24.6022,24.5709,24.5959,15400.0
2006-07-21 13:20:00,39.3,39.38,39.28,39.35,29200.0,24.5959,24.646,24.5834,24.6272,29200.0
2006-07-21 13:25:00,39.35,39.35,39.28,39.29,22700.0,24.6272,24.6272,24.5834,24.5896,22700.0
2006-07-21 13:30:00,39.28,39.35,39.25,39.32,26700.0,24.5834,24.6272,24.5646,24.6084,26700.0
2006-07-21 13:35:00,39.32,39.35,39.27,39.29,57000.0,24.6084,24.6272,24.5771,24.5896,57000.0
2006-07-21 13:40:00,39.29,39.43,39.26,39.27,60000.0,24.5896,24.6773,24.5709,24.5771,60000.0
2006-07-21 13:45:00,39.26,39.42,39.26,39.36,58900.0,24.5709,24.671,24.5709,24.6334,58900.0
2006-07-21 13:50:00,39.37,39.43,39.34,39.42,52400.0,24.6397,24.6773,24.6209,24.671,52400.0
2006-07-21 13:55:00,39.42,39.52,39.42,39.52,41300.0,24.671,24.7336,24.671,24.7336,41300.0
2006-07-21 14:00:00,39.51,39.52,39.37,39.41,52500.0,24.7273,24.7336,24.6397,24.6647,52500.0
2006-07-21 14:05:00,39.41,39.45,39.38,39.4,30800.0,24.6647,24.6898,24.646,24.6585,30800.0
2006-07-21 14:10:00,39.42,39.48,39.41,39.45,22700.0,24.671,24.7085,24.6647,24.6898,22700.0
2006-07-21 14:15:00,39.45,39.5,39.42,39.49,27900.0,24.6898,24.7211,24.671,24.7148,27900.0
2006-07-21 14:20:00,39.49,39.57,39.48,39.5,37800.0,24.7148,24.7649,24.7085,24.7211,37800.0
2006-07-21 14:25:00,39.5,39.62,39.5,39.6,37900.0,24.7211,24.7962,24.7211,24.7837,37900.0
2006-07-21 14:30:00,39.6,39.65,39.58,39.62,22700.0,24.7837,24.8149,24.7711,24.7962,22700.0
2006-07-21 14:35:00,39.63,39.7,39.61,39.68,18400.0,24.8024,24.8462,24.7899,24.8337,18400.0
2006-07-21 14:40:00,39.68,39.8,39.68,39.79,89500.0,24.8337,24.9088,24.8337,24.9026,89500.0
2006-07-21 14:45:00,39.78,39.78,39.67,39.67,49200.0,24.8963,24.8963,24.8275,24.8275,49200.0
2006-07-21 14:50:00,39.68,39.73,39.62,39.7,41700.0,24.8337,24.865,24.7962,24.8462,41700.0
2006-07-21 14:55:00,39.7,39.71,39.67,39.7,83300.0,24.8462,24.8525,24.8275,24.8462,83300.0
2006-07-21 15:00:00,39.69,39.7,39.56,39.59,33800.0,24.84,24.8462,24.7586,24.7774,33800.0
2006-07-21 15:05:00,39.59,39.62,39.58,39.6,29400.0,24.7774,24.7962,24.7711,24.7837,29400.0
2006-07-21 15:10:00,39.6,39.62,39.59,39.61,49300.0,24.7837,24.7962,24.7774,24.7899,49300.0
2006-07-21 15:15:00,39.6,39.61,39.58,39.58,33800.0,24.7837,24.7899,24.7711,24.7711,33800.0
2006-07-21 15:20:00,39.58,39.6,39.58,39.59,31500.0,24.7711,24.7837,24.7711,24.7774,31500.0
2006-07-21 15:25:00,39.59,39.59,39.57,39.58,27200.0,24.7774,24.7774,24.7649,24.7711,27200.0
2006-07-21 15:30:00,39.58,39.6,39.54,39.58,70800.0,24.7711,24.7837,24.7461,24.7711,70800.0
2006-07-21 15:35:00,39.58,39.6,39.56,39.58,51700.0,24.7711,24.7837,24.7586,24.7711,51700.0
2006-07-21 15:40:00,39.56,39.57,39.46,39.49,53400.0,24.7586,24.7649,24.696,24.7148,53400.0
2006-07-21 15:45:00,39.49,39.5,39.42,39.42,90200.0,24.7148,24.7211,24.671,24.671,90200.0
2006-07-21 15:50:00,39.43,39.45,39.4,39.42,106600.0,24.6773,24.6898,24.6585,24.671,106600.0
2006-07-21 15:55:00,39.42,39.59,39.41,39.45,260500.0,24.671,24.7774,24.6647,24.6898,260500.0
2006-07-24 09:30:00,39.47,39.47,39.27,39.38,106800.0,24.7023,24.7023,24.5771,24.646,106800.0
2006-07-24 09:35:00,39.34,39.43,39.33,39.35,53500.0,24.6209,24.6773,24.6147,24.6272,53500.0
2006-07-24 09:40:00,39.33,39.4,39.31,39.39,50800.0,24.6147,24.6585,24.6022,24.6522,50800.0
2006-07-24 09:45:00,39.4,39.41,39.32,39.36,75300.0,24.6585,24.6647,24.6084,24.6334,75300.0
2006-07-24 09:50:00,39.39,39.44,39.32,39.41,66900.0,24.6522,24.6835,24.6084,24.6647,66900.0
2006-07-24 09:55:00,39.4,39.4,39.32,39.32,60100.0,24.6585,24.6585,24.6084,24.6084,60100.0
2006-07-24 10:00:00,39.33,39.38,39.25,39.25,45200.0,24.6147,24.646,24.5646,24.5646,45200.0
2006-07-24 10:05:00,39.25,39.29,39.21,39.21,34200.0,24.5646,24.5896,24.5396,24.5396,34200.0
2006-07-24 10:10:00,39.21,39.26,39.14,39.26,41400.0,24.5396,24.5709,24.4958,24.5709,41400.0
2006-07-24 10:15:00,39.23,39.28,39.19,39.22,58100.0,24.5521,24.5834,24.5271,24.5458,58100.0
2006-07-24 10:20:00,39.22,39.3,39.19,39.27,65700.0,24.5458,24.5959,24.5271,24.5771,65700.0
2006-07-24 10:25:00,39.27,39.29,39.12,39.17,42700.0,24.5771,24.5896,24.4832,24.5145,42700.0
2006-07-24 10:30:00,39.18,39.33,39.17,39.32,63600.0,24.5208,24.6147,24.5145,24.6084,63600.0
2006-07-24 10:35:00,39.31,39.4,39.25,39.29,69000.0,24.6022,24.6585,24.5646,24.5896,69000.0
2006-07-24 10:40:00,39.28,39.32,39.26,39.29,34400.0,24.5834,24.6084,24.5709,24.5896,34400.0
2006-07-24 10:45:00,39.3,39.3,39.29,39.3,43300.0,24.5959,24.5959,24.5896,24.5959,43300.0
2006-07-24 10:50:00,39.3,39.3,39.25,39.29,71600.0,24.5959,24.5959,24.5646,24.5896,71600.0
2006-07-24 10:55:00,39.3,39.32,39.28,39.32,48100.0,24.5959,24.6084,24.5834,24.6084,48100.0
2006-07-24 11:00:00,39.33,39.4,39.33,39.35,54800.0,24.6147,24.6585,24.6147,24.6272,54800.0
2006-07-24 11:05:00,39.35,39.45,39.34,39.44,120000.0,24.6272,24.6898,24.6209,24.6835,120000.0
2006-07-24 11:10:00,39.45,39.57,39.45,39.5,75500.0,24.6898,24.7649,24.6898,24.7211,75500.0
2006-07-24 11:15:00,39.5,39.5,39.39,39.39,39400.0,24.7211,24.7211,24.6522,24.6522,39400.0
2006-07-24 11:20:00,39.39,39.43,39.37,39.4,56200.0,24.6522,24.6773,24.6397,24.6585,56200.0
2006-07-24 11:25:00,39.4,39.47,39.36,39.44,102500.0,24.6585,24.7023,24.6334,24.6835,102500.0
2006-07-24 11:30:00,39.45,39.45,39.39,39.43,90100.0,24.6898,24.6898,24.6522,24.6773,90100.0
2006-07-24 11:35:00,39.43,39.62,39.43,39.59,76100.0,24.6773,24.7962,24.6773,24.7774,76100.0
2006-07-24 11:40:00,39.59,39.63,39.53,39.55,56200.0,24.7774,24.8024,24.7398,24.7524,56200.0
2006-07-24 11:45:00,39.55,39.68,39.55,39.68,26500.0,24.7524,24.8337,24.7524,24.8337,26500.0
2006-07-24 11:50:00,39.67,39.77,39.66,39.76,66200.0,24.8275,24.89,24.8212,24.8838,66200.0
2006-07-24 11:55:00,39.77,39.77,39.7,39.75,16600.0,24.89,24.89,24.8462,24.8775,16600.0
2006-07-24 12:00:00,39.75,39.76,39.69,39.71,76800.0,24.8775,24.8838,24.84,24.8525,76800.0
2006-07-24 12:05:00,39.72,39.74,39.65,39.69,136100.0,24.8588,24.8713,24.8149,24.84,136100.0
2006-07-24 12:10:00,39.67,39.76,39.66,39.75,24000.0,24.8275,24.8838,24.8212,24.8775,24000.0
2006-07-24 12:15:00,39.75,39.77,39.72,39.72,16600.0,24.8775,24.89,24.8588,24.8588,16600.0
2006-07-24 12:20:00,39.73,39.78,39.72,39.76,37500.0,24.865,24.8963,24.8588,24.8838,37500.0
2006-07-24 12:25:00,39.77,39.78,39.74,39.74,30100.0,24.89,24.8963,24.8713,24.8713,30100.0
2006-07-24 12:30:00,39.73,39.75,39.7,39.74,15800.0,24.865,24.8775,24.8462,24.8713,15800.0
2006-07-24 12:35:00,39.74,39.74,39.68,39.68,34200.0,24.8713,24.8713,24.8337,24.8337,34200.0
2006-07-24 12:40:00,39.69,39.7,39.66,39.66,37900.0,24.84,24.8462,24.8212,24.8212,37900.0
2006-07-24 12:45:00,39.67,39.69,39.62,39.66,52600.0,24.8275,24.84,24.7962,24.8212,52600.0
2006-07-24 12:50:00,39.65,39.66,39.55,39.55,38800.0,24.8149,24.8212,24.7524,24.7524,38800.0
2006-07-24 12:55:00,39.55,39.56,39.47,39.5,35700.0,24.7524,24.7586,24.7023,24.7211,35700.0
2006-07-24 13:00:00,39.5,39.54,39.48,39.51,43700.0,24.7211,24.7461,24.7085,24.7273,43700.0
2006-07-24 13:05:00,39.51,39.65,39.5,39.61,37700.0,24.7273,24.8149,24.7211,24.7899,37700.0
2006-07-24 13:10:00,39.59,39.62,39.57,39.58,41600.0,24.7774,24.7962,24.7649,24.7711,41600.0
2006-07-24 13:15:00,39.56,39.58,39.5,39.58,32600.0,24.7586,24.7711,24.7211,24.7711,32600.0
2006-07-24 13:20:00,39.57,39.59,39.57,39.58,37600.0,24.7649,24.7774,24.7649,24.7711,37600.0
2006-07-24 13:25:00,39.57,39.6,39.57,39.58,54600.0,24.7649,24.7837,24.7649,24.7711,54600.0
2006-07-24 13:30:00,39.58,39.6,39.57,39.58,67100.0,24.7711,24.7837,24.7649,24.7711,67100.0
2006-07-24 13:35:00,39.6,39.6,39.57,39.58,38200.0,24.7837,24.7837,24.7649,24.7711,38200.0
2006-07-24 13:40:00,39.57,39.6,39.55,39.56,42900.0,24.7649,24.7837,24.7524,24.7586,42900.0
2006-07-24 13:45:00,39.56,39.57,39.54,39.55,24900.0,24.7586,24.7649,24.7461,24.7524,24900.0
2006-07-24 13:50:00,39.55,39.58,39.53,39.53,36100.0,24.7524,24.7711,24.7398,24.7398,36100.0
2006-07-24 13:55:00,39.54,39.59,39.54,39.55,16400.0,24.7461,24.7774,24.7461,24.7524,16400.0
2006-07-24 14:00:00,39.56,39.64,39.56,39.62,21000.0,24.7586,24.8087,24.7586,24.7962,21000.0
2006-07-24 14:05:00,39.61,39.65,39.6,39.65,24000.0,24.7899,24.8149,24.7837,24.8149,24000.0
2006-07-24 14:10:00,39.65,39.68,39.63,39.68,33300.0,24.8149,24.8337,24.8024,24.8337,33300.0
2006-07-24 14:15:00,39.67,39.84,39.66,39.84,47500.0,24.8275,24.9339,24.8212,24.9339,47500.0
2006-07-24 14:20:00,39.83,39.92,39.83,39.87,84600.0,24.9276,24.9839,24.9276,24.9526,84600.0
2006-07-24 14:25:00,39.87,39.92,39.85,39.85,88700.0,24.9526,24.9839,24.9401,24.9401,88700.0
2006-07-24 14:30:00,39.86,39.86,39.78,39.79,110100.0,24.9464,24.9464,24.8963,24.9026,110100.0
2006-07-24 14:35:00,39.78,39.92,39.77,39.87,35700.0,24.8963,24.9839,24.89,24.9526,35700.0
2006-07-24 14:40:00,39.86,39.87,39.8,39.8,62400.0,24.9464,24.9526,24.9088,24.9088,62400.0
2006-07-24 14:45:00,39.8,39.8,39.77,39.77,13800.0,24.9088,24.9088,24.89,24.89,13800.0
2006-07-24 14:50:00,39.77,39.85,39.76,39.84,47000.0,24.89,24.9401,24.8838,24.9339,47000.0
2006-07-24 14:55:00,39.83,39.84,39.79,39.8,72500.0,24.9276,24.9339,24.9026,24.9088,72500.0
2006-07-24 15:00:00,39.81,39.85,39.81,39.85,28000.0,24.9151,24.9401,24.9151,24.9401,28000.0
2006-07-24 15:05:00,39.84,39.85,39.81,39.82,107800.0,24.9339,24.9401,24.9151,24.9213,107800.0
2006-07-24 15:10:00,39.82,39.86,39.82,39.82,42400.0,24.9213,24.9464,24.9213,24.9213,42400.0
2006-07-24 15:15:00,39.82,39.82,39.76,39.81,154200.0,24.9213,24.9213,24.8838,24.9151,154200.0
2006-07-24 15:20:00,39.81,39.85,39.71,39.74,77500.0,24.9151,24.9401,24.8525,24.8713,77500.0
2006-07-24 15:25:00,39.74,39.8,39.72,39.77,42900.0,24.8713,24.9088,24.8588,24.89,42900.0
2006-07-24 15:30:00,39.77,39.8,39.72,39.79,37800.0,24.89,24.9088,24.8588,24.9026,37800.0
2006-07-24 15:35:00,39.79,39.8,39.75,39.77,37100.0,24.9026,24.9088,24.8775,24.89,37100.0
2006-07-24 15:40:00,39.77,39.8,39.75,39.76,31300.0,24.89,24.9088,24.8775,24.8838,31300.0
2006-07-24 15:45:00,39.76,39.76,39.69,39.7,86000.0,24.8838,24.8838,24.84,24.8462,86000.0
2006-07-24 15:50:00,39.71,39.87,39.7,39.82,60700.0,24.8525,24.9526,24.8462,24.9213,60700.0
2006-07-24 15:55:00,39.82,39.88,39.77,39.87,59200.0,24.9213,24.9589,24.89,24.9526,59200.0
2006-07-25 09:30:00,39.97,40.06,39.86,40.01,94800.0,25.0152,25.0715,24.9464,25.0403,94800.0
2006-07-25 09:35:00,40.0,40.01,39.85,39.9,52600.0,25.034,25.0403,24.9401,24.9714,52600.0
2006-07-25 09:40:00,39.89,40.0,39.86,40.0,46200.0,24.9651,25.034,24.9464,25.034,46200.0
2006-07-25 09:45:00,40.06,40.09,39.92,40.09,52200.0,25.0715,25.0903,24.9839,25.0903,52200.0
2006-07-25 09:50:00,40.09,40.13,40.03,40.07,52900.0,25.0903,25.1154,25.0528,25.0778,52900.0
2006-07-25 09:55:00,40.09,40.17,40.07,40.13,41500.0,25.0903,25.1404,25.0778,25.1154,41500.0
2006-07-25 10:00:00,40.14,40.28,40.13,40.28,76900.0,25.1216,25.2092,25.1154,25.2092,76900.0
2006-07-25 10:05:00,40.3,40.59,40.3,40.51,131300.0,25.2217,25.4032,25.2217,25.3532,131300.0
2006-07-25 10:10:00,40.51,40.97,40.5,40.84,140300.0,25.3532,25.6411,25.3469,25.5597,140300.0
2006-07-25 10:15:00,40.83,40.91,40.7,40.71,79100.0,25.5534,25.6035,25.4721,25.4783,79100.0
2006-07-25 10:20:00,40.7,40.76,40.67,40.76,55100.0,25.4721,25.5096,25.4533,25.5096,55100.0
2006-07-25 10:25:00,40.74,40.74,40.61,40.68,33500.0,25.4971,25.4971,25.4158,25.4596,33500.0
2006-07-25 10:30:00,40.68,40.75,40.61,40.68,30400.0,25.4596,25.5034,25.4158,25.4596,30400.0
2006-07-25 10:35:00,40.67,40.67,40.42,40.45,76300.0,25.4533,25.4533,25.2968,25.3156,76300.0
2006-07-25 10:40:00,40.46,40.68,40.46,40.68,74100.0,25.3219,25.4596,25.3219,25.4596,74100.0
2006-07-25 10:45:00,40.67,40.88,40.66,40.66,82400.0,25.4533,25.5847,25.4471,25.4471,82400.0
2006-07-25 10:50:00,40.63,40.78,40.62,40.74,47900.0,25.4283,25.5222,25.422,25.4971,47900.0
2006-07-25 10:55:00,40.74,40.79,40.7,40.76,43200.0,25.4971,25.5284,25.4721,25.5096,43200.0
2006-07-25 11:00:00,40.76,40.78,40.7,40.74,20100.0,25.5096,25.5222,25.4721,25.4971,20100.0
2006-07-25 11:05:00,40.73,40.8,40.72,40.77,25900.0,25.4909,25.5347,25.4846,25.5159,25900.0
2006-07-25 11:10:00,40.78,40.8,40.73,40.76,28800.0,25.5222,25.5347,25.4909,25.5096,28800.0
2006-07-25 11:15:00,40.77,40.8,40.76,40.76,33400.0,25.5159,25.5347,25.5096,25.5096,33400.0
2006-07-25 11:20:00,40.76,40.82,40.74,40.82,32200.0,25.5096,25.5472,25.4971,25.5472,32200.0
2006-07-25 11:25:00,40.82,40.87,40.74,40.87,28300.0,25.5472,25.5785,25.4971,25.5785,28300.0
2006-07-25 11:30:00,40.85,40.89,40.84,40.87,33200.0,25.566,25.591,25.5597,25.5785,33200.0
2006-07-25 11:35:00,40.88,40.95,40.78,40.82,55000.0,25.5847,25.6285,25.5222,25.5472,55000.0
2006-07-25 11:40:00,40.8,40.84,40.7,40.71,41100.0,25.5347,25.5597,25.4721,25.4783,41100.0
2006-07-25 11:45:00,40.72,40.72,40.66,40.66,25300.0,25.4846,25.4846,25.4471,25.4471,25300.0
2006-07-25 11:50:00,40.66,40.67,40.5,40.54,30300.0,25.4471,25.4533,25.3469,25.372,30300.0
2006-07-25 11:55:00,40.54,40.62,40.54,40.6,21000.0,25.372,25.422,25.372,25.4095,21000.0
2006-07-25 12:00:00,40.6,40.63,40.57,40.59,46200.0,25.4095,25.4283,25.3907,25.4032,46200.0
2006-07-25 12:05:00,40.59,40.59,40.54,40.56,17500.0,25.4032,25.4032,25.372,25.3845,17500.0
2006-07-25 12:10:00,40.57,40.65,40.55,40.65,11500.0,25.3907,25.4408,25.3782,25.4408,11500.0
2006-07-25 12:15:00,40.64,40.86,40.64,40.86,59000.0,25.4345,25.5722,25.4345,25.5722,59000.0
2006-07-25 12:20:00,40.85,40.95,40.83,40.94,34500.0,25.566,25.6285,25.5534,25.6223,34500.0
2006-07-25 12:25:00,40.94,40.94,40.87,40.9,55200.0,25.6223,25.6223,25.5785,25.5973,55200.0
2006-07-25 12:30:00,40.91,40.93,40.85,40.88,45400.0,25.6035,25.616,25.566,25.5847,45400.0
2006-07-25 12:35:00,40.89,40.93,40.87,40.93,25600.0,25.591,25.616,25.5785,25.616,25600.0
2006-07-25 12:40:00,40.92,40.94,40.89,40.94,29500.0,25.6098,25.6223,25.591,25.6223,29500.0
2006-07-25 12:45:00,40.93,40.93,40.9,40.92,16000.0,25.616,25.616,25.5973,25.6098,16000.0
2006-07-25 12:50:00,40.93,40.93,40.89,40.9,23800.0,25.616,25.616,25.591,25.5973,23800.0
2006-07-25 12:55:00,40.89,40.94,40.89,40.94,67800.0,25.591,25.6223,25.591,25.6223,67800.0
2006-07-25 13:00:00,40.93,40.98,40.89,40.89,74400.0,25.616,25.6473,25.591,25.591,74400.0
2006-07-25 13:05:00,40.9,40.94,40.84,40.89,24900.0,25.5973,25.6223,25.5597,25.591,24900.0
2006-07-25 13:10:00,40.89,40.93,40.89,40.9,23100.0,25.591,25.616,25.591,25.5973,23100.0
2006-07-25 13:15:00,40.9,40.96,40.89,40.95,14000.0,25.5973,25.6348,25.591,25.6285,14000.0
2006-07-25 13:20:00,40.97,40.99,40.93,40.93,20400.0,25.6411,25.6536,25.616,25.616,20400.0
2006-07-25 13:25:00,40.95,41.0,40.94,40.99,14200.0,25.6285,25.6598,25.6223,25.6536,14200.0
2006-07-25 13:30:00,40.98,41.0,40.97,40.99,26000.0,25.6473,25.6598,25.6411,25.6536,26000.0
2006-07-25 13:35:00,40.98,40.98,40.88,40.89,20200.0,25.6473,25.6473,25.5847,25.591,20200.0
2006-07-25 13:40:00,40.88,40.96,40.88,40.94,19300.0,25.5847,25.6348,25.5847,25.6223,19300.0
2006-07-25 13:45:00,40.94,40.98,40.9,40.96,36400.0,25.6223,25.6473,25.5973,25.6348,36400.0
2006-07-25 13:50:00,40.96,40.98,40.87,40.89,33200.0,25.6348,25.6473,25.5785,25.591,33200.0
2006-07-25 13:55:00,40.9,40.96,40.87,40.96,19100.0,25.5973,25.6348,25.5785,25.6348,19100.0
2006-07-25 14:00:00,40.95,41.02,40.93,40.96,35300.0,25.6285,25.6724,25.616,25.6348,35300.0
2006-07-25 14:05:00,40.95,41.0,40.88,40.97,21100.0,25.6285,25.6598,25.5847,25.6411,21100.0
2006-07-25 14:10:00,40.97,40.98,40.82,40.85,23200.0,25.6411,25.6473,25.5472,25.566,23200.0
2006-07-25 14:15:00,40.84,40.86,40.78,40.86,14100.0,25.5597,25.5722,25.5222,25.5722,14100.0
2006-07-25 14:20:00,40.88,40.92,40.82,40.88,21700.0,25.5847,25.6098,25.5472,25.5847,21700.0
2006-07-25 14:25:00,40.89,40.96,40.84,40.94,12300.0,25.591,25.6348,25.5597,25.6223,12300.0
2006-07-25 14:30:00,40.96,41.0,40.86,40.93,33000.0,25.6348,25.6598,25.5722,25.616,33000.0
2006-07-25 14:35:00,40.92,40.95,40.8,40.9,25400.0,25.6098,25.6285,25.5347,25.5973,25400.0
2006-07-25 14:40:00,40.91,40.92,40.81,40.83,25600.0,25.6035,25.6098,25.5409,25.5534,25600.0
2006-07-25 14:45:00,40.83,40.97,40.82,40.96,33700.0,25.5534,25.6411,25.5472,25.6348,33700.0
2006-07-25 14:50:00,40.96,41.07,40.96,40.97,47800.0,25.6348,25.7037,25.6348,25.6411,47800.0
2006-07-25 14:55:00,40.99,41.08,40.97,41.05,36200.0,25.6536,25.7099,25.6411,25.6911,36200.0
2006-07-25 15:00:00,41.05,41.21,41.05,41.21,57300.0,25.6911,25.7913,25.6911,25.7913,57300.0
2006-07-25 15:05:00,41.19,41.45,41.19,41.4,109000.0,25.7788,25.9415,25.7788,25.9102,109000.0
2006-07-25 15:10:00,41.39,41.53,41.3,41.52,82700.0,25.9039,25.9915,25.8476,25.9853,82700.0
2006-07-25 15:15:00,41.52,41.84,41.52,41.8,131900.0,25.9853,26.1856,25.9853,26.1605,131900.0
2006-07-25 15:20:00,41.82,41.93,41.82,41.84,129500.0,26.173,26.2419,26.173,26.1856,129500.0
2006-07-25 15:25:00,41.83,41.83,41.69,41.82,140000.0,26.1793,26.1793,26.0917,26.173,140000.0
2006-07-25 15:30:00,41.82,41.85,41.73,41.84,98200.0,26.173,26.1918,26.1167,26.1856,98200.0
2006-07-25 15:35:00,41.85,41.95,41.83,41.95,82600.0,26.1918,26.2544,26.1793,26.2544,82600.0
2006-07-25 15:40:00,41.96,41.96,41.79,41.8,96900.0,26.2607,26.2607,26.1543,26.1605,96900.0
2006-07-25 15:45:00,41.79,41.82,41.75,41.81,111400.0,26.1543,26.173,26.1292,26.1668,111400.0
2006-07-25 15:50:00,41.81,41.86,41.81,41.83,108100.0,26.1668,26.1981,26.1668,26.1793,108100.0
2006-07-25 15:55:00,41.82,41.85,41.78,41.82,99200.0,26.173,26.1918,26.148,26.173,99200.0
2006-07-26 09:30:00,41.81,41.82,41.25,41.54,156500.0,26.1668,26.173,25.8163,25.9978,156500.0
2006-07-26 09:35:00,41.55,41.71,41.38,41.64,129800.0,26.0041,26.1042,25.8977,26.0604,129800.0
2006-07-26 09:40:00,41.62,41.95,41.55,41.78,92100.0,26.0479,26.2544,26.0041,26.148,92100.0
2006-07-26 09:45:00,41.81,41.89,41.52,41.66,63100.0,26.1668,26.2168,25.9853,26.0729,63100.0
2006-07-26 09:50:00,41.66,41.77,41.59,41.61,29300.0,26.0729,26.1417,26.0291,26.0416,29300.0
2006-07-26 09:55:00,41.62,41.63,41.4,41.43,43600.0,26.0479,26.0541,25.9102,25.929,43600.0
2006-07-26 10:00:00,41.43,41.43,41.28,41.28,40900.0,25.929,25.929,25.8351,25.8351,40900.0
2006-07-26 10:05:00,41.3,41.3,41.14,41.19,70800.0,25.8476,25.8476,25.7475,25.7788,70800.0
2006-07-26 10:10:00,41.19,41.36,41.18,41.36,74200.0,25.7788,25.8851,25.7725,25.8851,74200.0
2006-07-26 10:15:00,41.38,41.4,41.27,41.3,70600.0,25.8977,25.9102,25.8288,25.8476,70600.0
2006-07-26 10:20:00,41.29,41.35,41.23,41.28,40200.0,25.8413,25.8789,25.8038,25.8351,40200.0
2006-07-26 10:25:00,41.28,41.36,41.23,41.26,19600.0,25.8351,25.8851,25.8038,25.8226,19600.0
2006-07-26 10:30:00,41.27,41.32,41.19,41.25,54500.0,25.8288,25.8601,25.7788,25.8163,54500.0
2006-07-26 10:35:00,41.25,41.31,41.17,41.21,35000.0,25.8163,25.8539,25.7662,25.7913,35000.0
2006-07-26 10:40:00,41.22,41.32,41.22,41.27,35100.0,25.7975,25.8601,25.7975,25.8288,35100.0
2006-07-26 10:45:00,41.27,41.3,41.25,41.26,43700.0,25.8288,25.8476,25.8163,25.8226,43700.0
2006-07-26 10:50:00,41.25,41.26,41.19,41.23,77100.0,25.8163,25.8226,25.7788,25.8038,77100.0
2006-07-26 10:55:00,41.23,41.33,41.21,41.26,25200.0,25.8038,25.8664,25.7913,25.8226,25200.0
2006-07-26 11:00:00,41.25,41.26,41.19,41.21,26300.0,25.8163,25.8226,25.7788,25.7913,26300.0
2006-07-26 11:05:00,41.2,41.24,41.16,41.17,28500.0,25.785,25.81,25.76,25.7662,28500.0
2006-07-26 11:10:00,41.19,41.31,41.19,41.31,46400.0,25.7788,25.8539,25.7788,25.8539,46400.0
2006-07-26 11:15:00,41.31,41.37,41.24,41.37,80200.0,25.8539,25.8914,25.81,25.8914,80200.0
2006-07-26 11:20:00,41.37,41.38,41.28,41.3,36500.0,25.8914,25.8977,25.8351,25.8476,36500.0
2006-07-26 11:25:00,41.33,41.33,41.25,41.29,16500.0,25.8664,25.8664,25.8163,25.8413,16500.0
2006-07-26 11:30:00,41.29,41.42,41.28,41.4,28600.0,25.8413,25.9227,25.8351,25.9102,28600.0
2006-07-26 11:35:00,41.41,41.44,41.39,41.43,40300.0,25.9164,25.9352,25.9039,25.929,40300.0
2006-07-26 11:40:00,41.43,41.55,41.4,41.5,28100.0,25.929,26.0041,25.9102,25.9728,28100.0
2006-07-26 11:45:00,41.52,41.6,41.51,41.57,16200.0,25.9853,26.0354,25.979,26.0166,16200.0
2006-07-26 11:50:00,41.56,41.59,41.45,41.46,23000.0,26.0103,26.0291,25.9415,25.9477,23000.0
2006-07-26 11:55:00,41.46,41.55,41.45,41.52,11800.0,25.9477,26.0041,25.9415,25.9853,11800.0
2006-07-26 12:00:00,41.52,41.58,41.52,41.57,56800.0,25.9853,26.0228,25.9853,26.0166,56800.0
2006-07-26 12:05:00,41.56,41.9,41.56,41.86,83500.0,26.0103,26.2231,26.0103,26.1981,83500.0
2006-07-26 12:10:00,41.86,41.86,41.72,41.86,24300.0,26.1981,26.1981,26.1105,26.1981,24300.0
2006-07-26 12:15:00,41.86,41.88,41.8,41.85,15700.0,26.1981,26.2106,26.1605,26.1918,15700.0
2006-07-26 12:20:00,41.85,41.9,41.77,41.9,23900.0,26.1918,26.2231,26.1417,26.2231,23900.0
2006-07-26 12:25:00,41.93,41.99,41.84,41.85,40100.0,26.2419,26.2794,26.1856,26.1918,40100.0
2006-07-26 12:30:00,41.83,41.94,41.83,41.92,39500.0,26.1793,26.2481,26.1793,26.2356,39500.0
2006-07-26 12:35:00,41.92,41.92,41.85,41.91,29900.0,26.2356,26.2356,26.1918,26.2294,29900.0
2006-07-26 12:40:00,41.9,41.91,41.84,41.88,19700.0,26.2231,26.2294,26.1856,26.2106,19700.0
2006-07-26 12:45:00,41.87,41.96,41.87,41.93,22800.0,26.2043,26.2607,26.2043,26.2419,22800.0
2006-07-26 12:50:00,41.93,41.98,41.91,41.91,34000.0,26.2419,26.2732,26.2294,26.2294,34000.0
2006-07-26 12:55:00,41.91,41.95,41.91,41.94,20600.0,26.2294,26.2544,26.2294,26.2481,20600.0
2006-07-26 13:00:00,41.92,41.96,41.92,41.92,16500.0,26.2356,26.2607,26.2356,26.2356,16500.0
2006-07-26 13:05:00,41.93,41.94,41.87,41.9,305700.0,26.2419,26.2481,26.2043,26.2231,305700.0
2006-07-26 13:10:00,41.9,41.96,41.87,41.93,16300.0,26.2231,26.2607,26.2043,26.2419,16300.0
2006-07-26 13:15:00,41.95,41.97,41.91,41.91,8200.0,26.2544,26.2669,26.2294,26.2294,8200.0
2006-07-26 13:20:00,41.9,41.92,41.89,41.9,19600.0,26.2231,26.2356,26.2168,26.2231,19600.0
2006-07-26 13:25:00,41.91,41.95,41.88,41.93,9500.0,26.2294,26.2544,26.2106,26.2419,9500.0
2006-07-26 13:30:00,41.92,41.94,41.9,41.92,9600.0,26.2356,26.2481,26.2231,26.2356,9600.0
2006-07-26 13:35:00,41.93,42.0,41.92,42.0,56100.0,26.2419,26.2857,26.2356,26.2857,56100.0
2006-07-26 13:40:00,42.0,42.13,41.99,42.09,44300.0,26.2857,26.3671,26.2794,26.342,44300.0
2006-07-26 13:45:00,42.12,42.21,42.04,42.21,44700.0,26.3608,26.4171,26.3107,26.4171,44700.0
2006-07-26 13:50:00,42.21,42.22,42.16,42.2,36500.0,26.4171,26.4234,26.3858,26.4109,36500.0
2006-07-26 13:55:00,42.2,42.25,42.16,42.22,41600.0,26.4109,26.4422,26.3858,26.4234,41600.0
2006-07-26 14:00:00,42.18,42.25,42.08,42.11,48300.0,26.3983,26.4422,26.3358,26.3545,48300.0
2006-07-26 14:05:00,42.1,42.1,42.02,42.06,49800.0,26.3483,26.3483,26.2982,26.3232,49800.0
2006-07-26 14:10:00,42.06,42.24,42.05,42.22,32500.0,26.3232,26.4359,26.317,26.4234,32500.0
2006-07-26 14:15:00,42.22,42.29,42.21,42.22,42700.0,26.4234,26.4672,26.4171,26.4234,42700.0
2006-07-26 14:20:00,42.21,42.28,42.16,42.16,42000.0,26.4171,26.4609,26.3858,26.3858,42000.0
2006-07-26 14:25:00,42.14,42.17,42.08,42.13,29100.0,26.3733,26.3921,26.3358,26.3671,29100.0
2006-07-26 14:30:00,42.14,42.27,42.13,42.27,26700.0,26.3733,26.4547,26.3671,26.4547,26700.0
2006-07-26 14:35:00,42.25,42.27,42.17,42.2,15200.0,26.4422,26.4547,26.3921,26.4109,15200.0
2006-07-26 14:40:00,42.2,42.21,42.14,42.15,18000.0,26.4109,26.4171,26.3733,26.3796,18000.0
2006-07-26 14:45:00,42.16,42.16,42.07,42.11,40300.0,26.3858,26.3858,26.3295,26.3545,40300.0
2006-07-26 14:50:00,42.1,42.16,42.08,42.14,36300.0,26.3483,26.3858,26.3358,26.3733,36300.0
2006-07-26 14:55:00,42.14,42.2,42.12,42.15,30500.0,26.3733,26.4109,26.3608,26.3796,30500.0
2006-07-26 15:00:00,42.15,42.26,42.11,42.25,34400.0,26.3796,26.4484,26.3545,26.4422,34400.0
2006-07-26 15:05:00,42.24,42.25,42.09,42.11,29300.0,26.4359,26.4422,26.342,26.3545,29300.0
2006-07-26 15:10:00,42.11,42.16,42.06,42.1,42600.0,26.3545,26.3858,26.3232,26.3483,42600.0
2006-07-26 15:15:00,42.09,42.14,42.06,42.11,39900.0,26.342,26.3733,26.3232,26.3545,39900.0
2006-07-26 15:20:00,42.1,42.17,42.07,42.1,35800.0,26.3483,26.3921,26.3295,26.3483,35800.0
2006-07-26 15:25:00,42.09,42.13,42.07,42.09,23700.0,26.342,26.3671,26.3295,26.342,23700.0
2006-07-26 15:30:00,42.09,42.16,42.08,42.11,40800.0,26.342,26.3858,26.3358,26.3545,40800.0
2006-07-26 15:35:00,42.11,42.17,42.1,42.13,140800.0,26.3545,26.3921,26.3483,26.3671,140800.0
2006-07-26 15:40:00,42.14,42.16,42.06,42.15,76600.0,26.3733,26.3858,26.3232,26.3796,76600.0
2006-07-26 15:45:00,42.15,42.19,42.14,42.19,73200.0,26.3796,26.4046,26.3733,26.4046,73200.0
2006-07-26 15:50:00,42.2,42.21,42.11,42.12,78400.0,26.4109,26.4171,26.3545,26.3608,78400.0
2006-07-26 15:55:00,42.12,42.16,42.11,42.14,101800.0,26.3608,26.3858,26.3545,26.3733,101800.0
2006-07-27 09:30:00,42.51,42.96,42.51,42.96,110800.0,26.6049,26.8865,26.6049,26.8865,110800.0
2006-07-27 09:35:00,43.0,43.25,42.76,42.99,144900.0,26.9115,27.068,26.7613,26.9053,144900.0
2006-07-27 09:40:00,42.99,43.1,42.93,42.93,101900.0,26.9053,26.9741,26.8677,26.8677,101900.0
2006-07-27 09:45:00,42.98,43.01,42.89,42.89,97700.0,26.899,26.9178,26.8427,26.8427,97700.0
2006-07-27 09:50:00,42.89,42.93,42.89,42.91,108200.0,26.8427,26.8677,26.8427,26.8552,108200.0
2006-07-27 09:55:00,42.91,43.0,42.9,42.99,161600.0,26.8552,26.9115,26.849,26.9053,161600.0
2006-07-27 10:00:00,43.0,43.0,42.75,42.75,80900.0,26.9115,26.9115,26.7551,26.7551,80900.0
2006-07-27 10:05:00,42.75,42.77,42.42,42.44,108000.0,26.7551,26.7676,26.5485,26.5611,108000.0
2006-07-27 10:10:00,42.44,42.72,42.42,42.64,94300.0,26.5611,26.7363,26.5485,26.6862,94300.0
2006-07-27 10:15:00,42.61,42.76,42.61,42.7,54900.0,26.6675,26.7613,26.6675,26.7238,54900.0
2006-07-27 10:20:00,42.7,42.75,42.7,42.7,66700.0,26.7238,26.7551,26.7238,26.7238,66700.0
2006-07-27 10:25:00,42.7,42.92,42.7,42.91,32800.0,26.7238,26.8615,26.7238,26.8552,32800.0
2006-07-27 10:30:00,42.91,43.02,42.91,43.02,87400.0,26.8552,26.9241,26.8552,26.9241,87400.0
2006-07-27 10:35:00,43.02,43.08,42.85,42.85,48200.0,26.9241,26.9616,26.8177,26.8177,48200.0
2006-07-27 10:40:00,42.84,42.85,42.63,42.64,35900.0,26.8114,26.8177,26.68,26.6862,35900.0
2006-07-27 10:45:00,42.62,42.71,42.6,42.61,70600.0,26.6737,26.73,26.6612,26.6675,70600.0
2006-07-27 10:50:00,42.6,42.66,42.6,42.63,106500.0,26.6612,26.6988,26.6612,26.68,106500.0
2006-07-27 10:55:00,42.63,42.89,42.61,42.83,76200.0,26.68,26.8427,26.6675,26.8051,76200.0
2006-07-27 11:00:00,42.85,42.91,42.78,42.85,48600.0,26.8177,26.8552,26.7739,26.8177,48600.0
2006-07-27 11:05:00,42.83,42.89,42.75,42.87,57900.0,26.8051,26.8427,26.7551,26.8302,57900.0
2006-07-27 11:10:00,42.87,42.93,42.8,42.9,55300.0,26.8302,26.8677,26.7864,26.849,55300.0
2006-07-27 11:15:00,42.95,42.97,42.85,42.87,46300.0,26.8802,26.8928,26.8177,26.8302,46300.0
2006-07-27 11:20:00,42.85,42.93,42.8,42.9,48000.0,26.8177,26.8677,26.7864,26.849,48000.0
2006-07-27 11:25:00,42.89,42.99,42.86,42.98,30900.0,26.8427,26.9053,26.8239,26.899,30900.0
2006-07-27 11:30:00,42.98,43.02,42.91,42.94,51400.0,26.899,26.9241,26.8552,26.874,51400.0
2006-07-27 11:35:00,42.92,43.01,42.92,42.97,38100.0,26.8615,26.9178,26.8615,26.8928,38100.0
2006-07-27 11:40:00,42.95,43.08,42.95,42.98,54000.0,26.8802,26.9616,26.8802,26.899,54000.0
2006-07-27 11:45:00,42.98,43.04,42.95,42.96,40400.0,26.899,26.9366,26.8802,26.8865,40400.0
2006-07-27 11:50:00,43.02,43.02,42.87,42.96,20700.0,26.9241,26.9241,26.8302,26.8865,20700.0
2006-07-27 11:55:00,42.96,42.97,42.74,42.79,31400.0,26.8865,26.8928,26.7488,26.7801,31400.0
2006-07-27 12:00:00,42.8,43.0,42.72,42.99,52200.0,26.7864,26.9115,26.7363,26.9053,52200.0
2006-07-27 12:05:00,43.0,43.02,42.91,42.95,20700.0,26.9115,26.9241,26.8552,26.8802,20700.0
2006-07-27 12:10:00,42.95,43.0,42.91,42.98,19400.0,26.8802,26.9115,26.8552,26.899,19400.0
2006-07-27 12:15:00,42.98,43.0,42.92,42.97,15800.0,26.899,26.9115,26.8615,26.8928,15800.0
2006-07-27 12:20:00,42.98,42.98,42.93,42.95,27800.0,26.899,26.899,26.8677,26.8802,27800.0
2006-07-27 12:25:00,42.95,43.08,42.95,43.08,34000.0,26.8802,26.9616,26.8802,26.9616,34000.0
2006-07-27 12:30:00,43.03,43.1,43.02,43.03,58100.0,26.9303,26.9741,26.9241,26.9303,58100.0
2006-07-27 12:35:00,43.03,43.05,42.98,43.02,48700.0,26.9303,26.9428,26.899,26.9241,48700.0
2006-07-27 12:40:00,43.02,43.05,43.0,43.02,22100.0,26.9241,26.9428,26.9115,26.9241,22100.0
2006-07-27 12:45:00,43.03,43.07,43.02,43.06,15300.0,26.9303,26.9554,26.9241,26.9491,15300.0
2006-07-27 12:50:00,43.06,43.11,43.06,43.11,40000.0,26.9491,26.9804,26.9491,26.9804,40000.0
2006-07-27 12:55:00,43.1,43.18,43.09,43.17,45400.0,26.9741,27.0242,26.9679,27.0179,45400.0
2006-07-27 13:00:00,43.18,43.18,43.09,43.13,24600.0,27.0242,27.0242,26.9679,26.9929,24600.0
2006-07-27 13:05:00,43.14,43.14,43.03,43.04,21400.0,26.9992,26.9992,26.9303,26.9366,21400.0
2006-07-27 13:10:00,43.05,43.1,42.93,42.97,39800.0,26.9428,26.9741,26.8677,26.8928,39800.0
2006-07-27 13:15:00,42.96,42.96,42.91,42.94,29100.0,26.8865,26.8865,26.8552,26.874,29100.0
2006-07-27 13:20:00,42.95,43.02,42.91,42.92,45700.0,26.8802,26.9241,26.8552,26.8615,45700.0
2006-07-27 13:25:00,42.94,42.99,42.9,42.95,14600.0,26.874,26.9053,26.849,26.8802,14600.0
2006-07-27 13:30:00,42.96,43.0,42.88,42.88,80100.0,26.8865,26.9115,26.8364,26.8364,80100.0
2006-07-27 13:35:00,42.88,42.89,42.71,42.75,50900.0,26.8364,26.8427,26.73,26.7551,50900.0
2006-07-27 13:40:00,42.76,42.8,42.65,42.73,52400.0,26.7613,26.7864,26.6925,26.7426,52400.0
2006-07-27 13:45:00,42.74,42.87,42.72,42.86,25100.0,26.7488,26.8302,26.7363,26.8239,25100.0
2006-07-27 13:50:00,42.86,42.96,42.84,42.9,42900.0,26.8239,26.8865,26.8114,26.849,42900.0
2006-07-27 13:55:00,42.9,42.9,42.68,42.68,35500.0,26.849,26.849,26.7113,26.7113,35500.0
2006-07-27 14:00:00,42.68,42.7,42.51,42.57,56600.0,26.7113,26.7238,26.6049,26.6424,56600.0
2006-07-27 14:05:00,42.57,42.67,42.57,42.63,48000.0,26.6424,26.705,26.6424,26.68,48000.0
2006-07-27 14:10:00,42.65,42.68,42.55,42.58,46600.0,26.6925,26.7113,26.6299,26.6487,46600.0
2006-07-27 14:15:00,42.58,42.59,42.45,42.59,57600.0,26.6487,26.6549,26.5673,26.6549,57600.0
2006-07-27 14:20:00,42.6,42.67,42.48,42.6,52400.0,26.6612,26.705,26.5861,26.6612,52400.0
2006-07-27 14:25:00,42.6,42.75,42.58,42.66,63000.0,26.6612,26.7551,26.6487,26.6988,63000.0
2006-07-27 14:30:00,42.65,42.84,42.64,42.76,54200.0,26.6925,26.8114,26.6862,26.7613,54200.0
2006-07-27 14:35:00,42.76,42.8,42.65,42.79,96900.0,26.7613,26.7864,26.6925,26.7801,96900.0
2006-07-27 14:40:00,42.8,42.86,42.78,42.82,78200.0,26.7864,26.8239,26.7739,26.7989,78200.0
2006-07-27 14:45:00,42.8,42.84,42.8,42.84,79000.0,26.7864,26.8114,26.7864,26.8114,79000.0
2006-07-27 14:50:00,42.83,42.84,42.78,42.79,42900.0,26.8051,26.8114,26.7739,26.7801,42900.0
2006-07-27 14:55:00,42.79,42.8,42.66,42.74,64200.0,26.7801,26.7864,26.6988,26.7488,64200.0
2006-07-27 15:00:00,42.74,42.83,42.74,42.78,53200.0,26.7488,26.8051,26.7488,26.7739,53200.0
2006-07-27 15:05:00,42.79,42.79,42.65,42.75,44400.0,26.7801,26.7801,26.6925,26.7551,44400.0
2006-07-27 15:10:00,42.73,42.78,42.65,42.66,73900.0,26.7426,26.7739,26.6925,26.6988,73900.0
2006-07-27 15:15:00,42.65,42.67,42.54,42.61,58700.0,26.6925,26.705,26.6237,26.6675,58700.0
2006-07-27 15:20:00,42.61,42.62,42.52,42.55,53000.0,26.6675,26.6737,26.6111,26.6299,53000.0
2006-07-27 15:25:00,42.54,42.55,42.48,42.54,63800.0,26.6237,26.6299,26.5861,26.6237,63800.0
2006-07-27 15:30:00,42.55,42.62,42.46,42.59,96200.0,26.6299,26.6737,26.5736,26.6549,96200.0
2006-07-27 15:35:00,42.58,42.59,42.5,42.5,84300.0,26.6487,26.6549,26.5986,26.5986,84300.0
2006-07-27 15:40:00,42.5,42.6,42.5,42.59,129200.0,26.5986,26.6612,26.5986,26.6549,129200.0
2006-07-27 15:45:00,42.59,42.59,42.53,42.54,72000.0,26.6549,26.6549,26.6174,26.6237,72000.0
2006-07-27 15:50:00,42.54,42.55,42.41,42.5,65900.0,26.6237,26.6299,26.5423,26.5986,65900.0
2006-07-27 15:55:00,42.5,42.58,42.42,42.43,70300.0,26.5986,26.6487,26.5485,26.5548,70300.0
2006-07-28 09:30:00,42.5,42.8,42.39,42.52,139000.0,26.5986,26.7864,26.5298,26.6111,139000.0
2006-07-28 09:35:00,42.67,42.67,42.47,42.59,53000.0,26.705,26.705,26.5798,26.6549,53000.0
2006-07-28 09:40:00,42.6,42.78,42.6,42.74,68900.0,26.6612,26.7739,26.6612,26.7488,68900.0
2006-07-28 09:45:00,42.75,42.8,42.68,42.77,52700.0,26.7551,26.7864,26.7113,26.7676,52700.0
2006-07-28 09:50:00,42.76,42.79,42.61,42.65,98400.0,26.7613,26.7801,26.6675,26.6925,98400.0
2006-07-28 09:55:00,42.65,42.79,42.63,42.64,40000.0,26.6925,26.7801,26.68,26.6862,40000.0
2006-07-28 10:00:00,42.63,42.68,42.55,42.66,52900.0,26.68,26.7113,26.6299,26.6988,52900.0
2006-07-28 10:05:00,42.65,42.7,42.32,42.37,72900.0,26.6925,26.7238,26.486,26.5173,72900.0
2006-07-28 10:10:00,42.39,42.46,42.34,42.44,62800.0,26.5298,26.5736,26.4985,26.5611,62800.0
2006-07-28 10:15:00,42.44,42.49,42.4,42.49,32100.0,26.5611,26.5924,26.536,26.5924,32100.0
2006-07-28 10:20:00,42.47,42.47,42.3,42.31,35400.0,26.5798,26.5798,26.4734,26.4797,35400.0
2006-07-28 10:25:00,42.31,42.38,42.27,42.29,36900.0,26.4797,26.5235,26.4547,26.4672,36900.0
2006-07-28 10:30:00,42.29,42.38,42.27,42.37,50700.0,26.4672,26.5235,26.4547,26.5173,50700.0
2006-07-28 10:35:00,42.38,42.44,42.36,42.4,24400.0,26.5235,26.5611,26.511,26.536,24400.0
2006-07-28 10:40:00,42.4,42.43,42.33,42.41,20900.0,26.536,26.5548,26.4922,26.5423,20900.0
2006-07-28 10:45:00,42.38,42.46,42.35,42.42,57500.0,26.5235,26.5736,26.5047,26.5485,57500.0
2006-07-28 10:50:00,42.43,42.6,42.37,42.54,27700.0,26.5548,26.6612,26.5173,26.6237,27700.0
2006-07-28 10:55:00,42.54,42.57,42.47,42.56,23700.0,26.6237,26.6424,26.5798,26.6362,23700.0
2006-07-28 11:00:00,42.56,42.65,42.5,42.65,27300.0,26.6362,26.6925,26.5986,26.6925,27300.0
2006-07-28 11:05:00,42.65,42.73,42.64,42.73,26400.0,26.6925,26.7426,26.6862,26.7426,26400.0
2006-07-28 11:10:00,42.73,42.75,42.67,42.74,19800.0,26.7426,26.7551,26.705,26.7488,19800.0
2006-07-28 11:15:00,42.75,42.88,42.74,42.82,26200.0,26.7551,26.8364,26.7488,26.7989,26200.0
2006-07-28 11:20:00,42.82,42.82,42.67,42.78,24400.0,26.7989,26.7989,26.705,26.7739,24400.0
2006-07-28 11:25:00,42.8,42.89,42.75,42.79,25900.0,26.7864,26.8427,26.7551,26.7801,25900.0
2006-07-28 11:30:00,42.75,42.82,42.72,42.73,18400.0,26.7551,26.7989,26.7363,26.7426,18400.0
2006-07-28 11:35:00,42.72,42.78,42.68,42.76,15300.0,26.7363,26.7739,26.7113,26.7613,15300.0
2006-07-28 11:40:00,42.75,42.78,42.63,42.77,31000.0,26.7551,26.7739,26.68,26.7676,31000.0
2006-07-28 11:45:00,42.78,42.83,42.73,42.83,15800.0,26.7739,26.8051,26.7426,26.8051,15800.0
2006-07-28 11:50:00,42.82,42.88,42.79,42.88,20100.0,26.7989,26.8364,26.7801,26.8364,20100.0
2006-07-28 11:55:00,42.88,42.9,42.86,42.88,17500.0,26.8364,26.849,26.8239,26.8364,17500.0
2006-07-28 12:00:00,42.9,42.9,42.78,42.81,16700.0,26.849,26.849,26.7739,26.7926,16700.0
2006-07-28 12:05:00,42.79,42.8,42.63,42.74,23700.0,26.7801,26.7864,26.68,26.7488,23700.0
2006-07-28 12:10:00,42.75,42.75,42.71,42.72,16300.0,26.7551,26.7551,26.73,26.7363,16300.0
2006-07-28 12:15:00,42.75,42.83,42.75,42.76,18100.0,26.7551,26.8051,26.7551,26.7613,18100.0
2006-07-28 12:20:00,42.76,42.88,42.76,42.85,18500.0,26.7613,26.8364,26.7613,26.8177,18500.0
2006-07-28 12:25:00,42.85,42.92,42.85,42.89,11900.0,26.8177,26.8615,26.8177,26.8427,11900.0
2006-07-28 12:30:00,42.9,42.9,42.76,42.82,12300.0,26.849,26.849,26.7613,26.7989,12300.0
2006-07-28 12:35:00,42.82,42.91,42.81,42.91,20600.0,26.7989,26.8552,26.7926,26.8552,20600.0
2006-07-28 12:40:00,42.91,42.99,42.91,42.91,26000.0,26.8552,26.9053,26.8552,26.8552,26000.0
2006-07-28 12:45:00,42.96,42.96,42.9,42.96,11800.0,26.8865,26.8865,26.849,26.8865,11800.0
2006-07-28 12:50:00,42.96,42.99,42.95,42.96,16500.0,26.8865,26.9053,26.8802,26.8865,16500.0
2006-07-28 12:55:00,42.95,43.03,42.95,43.01,38300.0,26.8802,26.9303,26.8802,26.9178,38300.0
2006-07-28 13:00:00,43.01,43.08,43.0,43.02,18900.0,26.9178,26.9616,26.9115,26.9241,18900.0
2006-07-28 13:05:00,43.03,43.09,43.01,43.08,18800.0,26.9303,26.9679,26.9178,26.9616,18800.0
2006-07-28 13:10:00,43.07,43.07,42.93,43.0,31700.0,26.9554,26.9554,26.8677,26.9115,31700.0
2006-07-28 13:15:00,43.0,43.57,42.93,43.55,145700.0,26.9115,27.2683,26.8677,27.2558,145700.0
2006-07-28 13:20:00,43.56,43.6,43.3,43.45,195200.0,27.262,27.2871,27.0993,27.1932,195200.0
2006-07-28 13:25:00,43.46,43.68,43.44,43.65,231900.0,27.1994,27.3371,27.1869,27.3183,231900.0
2006-07-28 13:30:00,43.65,43.75,43.57,43.63,124000.0,27.3183,27.3809,27.2683,27.3058,124000.0
2006-07-28 13:35:00,43.64,43.73,43.61,43.61,62300.0,27.3121,27.3684,27.2933,27.2933,62300.0
2006-07-28 13:40:00,43.58,43.58,43.4,43.45,48900.0,27.2745,27.2745,27.1619,27.1932,48900.0
2006-07-28 13:45:00,43.44,43.52,43.38,43.4,28500.0,27.1869,27.237,27.1494,27.1619,28500.0
2006-07-28 13:50:00,43.39,43.41,43.32,43.32,37600.0,27.1556,27.1681,27.1118,27.1118,37600.0
2006-07-28 13:55:00,43.32,43.37,43.15,43.3,31000.0,27.1118,27.1431,27.0054,27.0993,31000.0
2006-07-28 14:00:00,43.32,43.32,43.05,43.06,70200.0,27.1118,27.1118,26.9428,26.9491,70200.0
2006-07-28 14:05:00,43.07,43.33,43.06,43.3,143200.0,26.9554,27.1181,26.9491,27.0993,143200.0
2006-07-28 14:10:00,43.26,43.39,43.23,43.38,21700.0,27.0743,27.1556,27.0555,27.1494,21700.0
2006-07-28 14:15:00,43.38,43.42,43.3,43.36,32500.0,27.1494,27.1744,27.0993,27.1368,32500.0
2006-07-28 14:20:00,43.36,43.5,43.34,43.5,52300.0,27.1368,27.2245,27.1243,27.2245,52300.0
2006-07-28 14:25:00,43.49,43.55,43.4,43.45,34700.0,27.2182,27.2558,27.1619,27.1932,34700.0
2006-07-28 14:30:00,43.47,43.48,43.35,43.39,28700.0,27.2057,27.2119,27.1306,27.1556,28700.0
2006-07-28 14:35:00,43.39,43.65,43.35,43.61,57600.0,27.1556,27.3183,27.1306,27.2933,57600.0
2006-07-28 14:40:00,43.6,43.64,43.51,43.62,39800.0,27.2871,27.3121,27.2307,27.2996,39800.0
2006-07-28 14:45:00,43.6,43.62,43.54,43.59,25700.0,27.2871,27.2996,27.2495,27.2808,25700.0
2006-07-28 14:50:00,43.59,43.65,43.57,43.61,28800.0,27.2808,27.3183,27.2683,27.2933,28800.0
2006-07-28 14:55:00,43.64,43.86,43.57,43.63,74300.0,27.3121,27.4498,27.2683,27.3058,74300.0
2006-07-28 15:00:00,43.63,43.77,43.59,43.65,43100.0,27.3058,27.3934,27.2808,27.3183,43100.0
2006-07-28 15:05:00,43.66,43.75,43.63,43.65,33600.0,27.3246,27.3809,27.3058,27.3183,33600.0
2006-07-28 15:10:00,43.65,43.76,43.57,43.6,34700.0,27.3183,27.3872,27.2683,27.2871,34700.0
2006-07-28 15:15:00,43.59,43.62,43.57,43.59,30400.0,27.2808,27.2996,27.2683,27.2808,30400.0
2006-07-28 15:20:00,43.59,43.67,43.5,43.51,49400.0,27.2808,27.3309,27.2245,27.2307,49400.0
2006-07-28 15:25:00,43.51,43.63,43.49,43.6,36900.0,27.2307,27.3058,27.2182,27.2871,36900.0
2006-07-28 15:30:00,43.61,43.67,43.58,43.6,47800.0,27.2933,27.3309,27.2745,27.2871,47800.0
2006-07-28 15:35:00,43.59,43.62,43.58,43.6,34800.0,27.2808,27.2996,27.2745,27.2871,34800.0
2006-07-28 15:40:00,43.61,43.64,43.48,43.51,79700.0,27.2933,27.3121,27.2119,27.2307,79700.0
2006-07-28 15:45:00,43.51,43.6,43.51,43.55,37200.0,27.2307,27.2871,27.2307,27.2558,37200.0
2006-07-28 15:50:00,43.54,43.54,43.43,43.43,61100.0,27.2495,27.2495,27.1807,27.1807,61100.0
2006-07-28 15:55:00,43.43,43.55,43.43,43.52,98200.0,27.1807,27.2558,27.1807,27.237,98200.0
2006-07-31 09:30:00,43.71,43.75,43.7,43.7,128900.0,27.3559,27.3809,27.3496,27.3496,128900.0
2006-07-31 09:35:00,43.68,43.7,43.61,43.65,45700.0,27.3371,27.3496,27.2933,27.3183,45700.0
2006-07-31 09:40:00,43.66,43.69,43.31,43.38,107300.0,27.3246,27.3434,27.1056,27.1494,107300.0
2006-07-31 09:45:00,43.39,43.5,43.05,43.17,70800.0,27.1556,27.2245,26.9428,27.0179,70800.0
2006-07-31 09:50:00,43.17,43.38,43.15,43.3,58300.0,27.0179,27.1494,27.0054,27.0993,58300.0
2006-07-31 09:55:00,43.29,43.34,43.2,43.3,83400.0,27.093,27.1243,27.0367,27.0993,83400.0
2006-07-31 10:00:00,43.31,43.43,43.28,43.3,155500.0,27.1056,27.1807,27.0868,27.0993,155500.0
2006-07-31 10:05:00,43.33,43.37,43.21,43.31,82000.0,27.1181,27.1431,27.043,27.1056,82000.0
2006-07-31 10:10:00,43.31,43.33,43.04,43.12,65000.0,27.1056,27.1181,26.9366,26.9866,65000.0
2006-07-31 10:15:00,43.12,43.33,43.05,43.31,96200.0,26.9866,27.1181,26.9428,27.1056,96200.0
2006-07-31 10:20:00,43.29,43.4,43.27,43.4,79700.0,27.093,27.1619,27.0805,27.1619,79700.0
2006-07-31 10:25:00,43.4,43.5,43.38,43.44,132400.0,27.1619,27.2245,27.1494,27.1869,132400.0
2006-07-31 10:30:00,43.44,43.49,43.35,43.36,108800.0,27.1869,27.2182,27.1306,27.1368,108800.0
2006-07-31 10:35:00,43.35,43.46,43.32,43.46,57300.0,27.1306,27.1994,27.1118,27.1994,57300.0
2006-07-31 10:40:00,43.46,43.48,43.36,43.36,42000.0,27.1994,27.2119,27.1368,27.1368,42000.0
2006-07-31 10:45:00,43.37,43.5,43.36,43.49,58500.0,27.1431,27.2245,27.1368,27.2182,58500.0
2006-07-31 10:50:00,43.49,43.55,43.48,43.51,44400.0,27.2182,27.2558,27.2119,27.2307,44400.0
2006-07-31 10:55:00,43.51,43.54,43.36,43.36,51000.0,27.2307,27.2495,27.1368,27.1368,51000.0
2006-07-31 11:00:00,43.35,43.43,43.28,43.41,43700.0,27.1306,27.1807,27.0868,27.1681,43700.0
2006-07-31 11:05:00,43.4,43.4,43.3,43.32,70100.0,27.1619,27.1619,27.0993,27.1118,70100.0
2006-07-31 11:10:00,43.33,43.34,43.22,43.25,37200.0,27.1181,27.1243,27.0492,27.068,37200.0
2006-07-31 11:15:00,43.25,43.33,43.22,43.23,27000.0,27.068,27.1181,27.0492,27.0555,27000.0
2006-07-31 11:20:00,43.2,43.25,43.15,43.21,28900.0,27.0367,27.068,27.0054,27.043,28900.0
2006-07-31 11:25:00,43.2,43.25,43.17,43.25,37900.0,27.0367,27.068,27.0179,27.068,37900.0
2006-07-31 11:30:00,43.25,43.39,43.24,43.25,39900.0,27.068,27.1556,27.0617,27.068,39900.0
2006-07-31 11:35:00,43.26,43.31,43.23,43.27,22600.0,27.0743,27.1056,27.0555,27.0805,22600.0
2006-07-31 11:40:00,43.27,43.33,43.25,43.33,29300.0,27.0805,27.1181,27.068,27.1181,29300.0
2006-07-31 11:45:00,43.32,43.33,43.26,43.31,20700.0,27.1118,27.1181,27.0743,27.1056,20700.0
2006-07-31 11:50:00,43.32,43.5,43.32,43.49,42900.0,27.1118,27.2245,27.1118,27.2182,42900.0
2006-07-31 11:55:00,43.49,43.5,43.45,43.46,37500.0,27.2182,27.2245,27.1932,27.1994,37500.0
2006-07-31 12:00:00,43.46,43.52,43.44,43.5,66800.0,27.1994,27.237,27.1869,27.2245,66800.0
2006-07-31 12:05:00,43.51,43.55,43.48,43.54,30600.0,27.2307,27.2558,27.2119,27.2495,30600.0
2006-07-31 12:10:00,43.53,43.54,43.48,43.52,16800.0,27.2432,27.2495,27.2119,27.237,16800.0
2006-07-31 12:15:00,43.53,43.64,43.53,43.64,49400.0,27.2432,27.3121,27.2432,27.3121,49400.0
2006-07-31 12:20:00,43.64,43.73,43.63,43.68,42300.0,27.3121,27.3684,27.3058,27.3371,42300.0
2006-07-31 12:25:00,43.68,43.85,43.68,43.81,34800.0,27.3371,27.4435,27.3371,27.4185,34800.0
2006-07-31 12:30:00,43.81,43.81,43.67,43.72,39500.0,27.4185,27.4185,27.3309,27.3622,39500.0
2006-07-31 12:35:00,43.76,43.77,43.7,43.73,26500.0,27.3872,27.3934,27.3496,27.3684,26500.0
2006-07-31 12:40:00,43.72,43.74,43.65,43.7,37200.0,27.3622,27.3747,27.3183,27.3496,37200.0
2006-07-31 12:45:00,43.7,43.77,43.7,43.75,24500.0,27.3496,27.3934,27.3496,27.3809,24500.0
2006-07-31 12:50:00,43.75,43.87,43.74,43.79,41200.0,27.3809,27.456,27.3747,27.406,41200.0
2006-07-31 12:55:00,43.78,43.84,43.75,43.84,21300.0,27.3997,27.4373,27.3809,27.4373,21300.0
2006-07-31 13:00:00,43.82,43.89,43.81,43.87,32400.0,27.4247,27.4685,27.4185,27.456,32400.0
2006-07-31 13:05:00,43.87,43.93,43.86,43.89,66500.0,27.456,27.4936,27.4498,27.4685,66500.0
2006-07-31 13:10:00,43.89,43.95,43.85,43.93,23300.0,27.4685,27.5061,27.4435,27.4936,23300.0
2006-07-31 13:15:00,43.93,43.95,43.87,43.94,40000.0,27.4936,27.5061,27.456,27.4998,40000.0
2006-07-31 13:20:00,43.94,43.94,43.72,43.78,62200.0,27.4998,27.4998,27.3622,27.3997,62200.0
2006-07-31 13:25:00,43.8,43.8,43.74,43.79,57300.0,27.4122,27.4122,27.3747,27.406,57300.0
2006-07-31 13:30:00,43.79,43.94,43.75,43.94,59500.0,27.406,27.4998,27.3809,27.4998,59500.0
2006-07-31 13:35:00,43.93,43.95,43.81,43.91,48300.0,27.4936,27.5061,27.4185,27.4811,48300.0
2006-07-31 13:40:00,43.92,43.93,43.89,43.93,38500.0,27.4873,27.4936,27.4685,27.4936,38500.0
2006-07-31 13:45:00,43.92,43.94,43.8,43.84,19500.0,27.4873,27.4998,27.4122,27.4373,19500.0
2006-07-31 13:50:00,43.84,43.88,43.7,43.81,31600.0,27.4373,27.4623,27.3496,27.4185,31600.0
2006-07-31 13:55:00,43.79,43.86,43.71,43.72,31000.0,27.406,27.4498,27.3559,27.3622,31000.0
2006-07-31 14:00:00,43.73,43.81,43.7,43.79,63900.0,27.3684,27.4185,27.3496,27.406,63900.0
2006-07-31 14:05:00,43.79,43.79,43.68,43.72,49500.0,27.406,27.406,27.3371,27.3622,49500.0
2006-07-31 14:10:00,43.72,43.81,43.72,43.74,28700.0,27.3622,27.4185,27.3622,27.3747,28700.0
2006-07-31 14:15:00,43.74,43.78,43.72,43.73,29800.0,27.3747,27.3997,27.3622,27.3684,29800.0
2006-07-31 14:20:00,43.73,43.9,43.73,43.88,48100.0,27.3684,27.4748,27.3684,27.4623,48100.0
2006-07-31 14:25:00,43.89,43.95,43.86,43.91,47500.0,27.4685,27.5061,27.4498,27.4811,47500.0
2006-07-31 14:30:00,43.91,43.95,43.87,43.88,52700.0,27.4811,27.5061,27.456,27.4623,52700.0
2006-07-31 14:35:00,43.87,43.88,43.8,43.8,42800.0,27.456,27.4623,27.4122,27.4122,42800.0
2006-07-31 14:40:00,43.8,43.86,43.79,43.85,51100.0,27.4122,27.4498,27.406,27.4435,51100.0
2006-07-31 14:45:00,43.85,43.87,43.72,43.75,64800.0,27.4435,27.456,27.3622,27.3809,64800.0
2006-07-31 14:50:00,43.76,43.8,43.73,43.73,36600.0,27.3872,27.4122,27.3684,27.3684,36600.0
2006-07-31 14:55:00,43.72,43.79,43.72,43.79,37900.0,27.3622,27.406,27.3622,27.406,37900.0
2006-07-31 15:00:00,43.79,43.9,43.79,43.89,68200.0,27.406,27.4748,27.406,27.4685,68200.0
2006-07-31 15:05:00,43.89,43.94,43.88,43.94,61000.0,27.4685,27.4998,27.4623,27.4998,61000.0
2006-07-31 15:10:00,43.94,43.96,43.87,43.87,51500.0,27.4998,27.5124,27.456,27.456,51500.0
2006-07-31 15:15:00,43.88,43.89,43.83,43.88,71500.0,27.4623,27.4685,27.431,27.4623,71500.0
2006-07-31 15:20:00,43.88,43.9,43.8,43.86,47300.0,27.4623,27.4748,27.4122,27.4498,47300.0
2006-07-31 15:25:00,43.87,43.92,43.83,43.88,49500.0,27.456,27.4873,27.431,27.4623,49500.0
2006-07-31 15:30:00,43.88,43.93,43.87,43.89,337100.0,27.4623,27.4936,27.456,27.4685,337100.0
2006-07-31 15:35:00,43.89,43.98,43.88,43.97,82100.0,27.4685,27.5249,27.4623,27.5186,82100.0
2006-07-31 15:40:00,43.97,43.97,43.89,43.89,107000.0,27.5186,27.5186,27.4685,27.4685,107000.0
2006-07-31 15:45:00,43.89,43.96,43.81,43.96,193800.0,27.4685,27.5124,27.4185,27.5124,193800.0
2006-07-31 15:50:00,43.96,43.97,43.9,43.95,155600.0,27.5124,27.5186,27.4748,27.5061,155600.0
2006-07-31 15:55:00,43.95,43.99,43.92,43.95,210400.0,27.5061,27.5311,27.4873,27.5061,210400.0
2006-08-01 09:30:00,44.5,44.89,44.35,44.5,382400.0,27.8503,28.0944,27.7564,27.8503,382400.0
2006-08-01 09:35:00,44.5,44.97,44.49,44.95,388600.0,27.8503,28.1445,27.8441,28.1319,388600.0
2006-08-01 09:40:00,44.95,45.05,44.1,44.1,455200.0,28.1319,28.1945,27.6,27.6,455200.0
2006-08-01 09:45:00,44.11,44.37,44.05,44.25,552500.0,27.6062,27.769,27.5687,27.6939,552500.0
2006-08-01 09:50:00,44.27,44.46,44.18,44.42,283000.0,27.7064,27.8253,27.65,27.8002,283000.0
2006-08-01 09:55:00,44.42,44.56,44.36,44.51,237200.0,27.8002,27.8879,27.7627,27.8566,237200.0
2006-08-01 10:00:00,44.52,44.52,43.88,44.1,254400.0,27.8628,27.8628,27.4623,27.6,254400.0
2006-08-01 10:05:00,44.1,44.35,44.1,44.21,147800.0,27.6,27.7564,27.6,27.6688,147800.0
2006-08-01 10:10:00,44.2,44.33,44.08,44.21,145700.0,27.6626,27.7439,27.5875,27.6688,145700.0
2006-08-01 10:15:00,44.22,44.45,44.15,44.42,78700.0,27.6751,27.819,27.6313,27.8002,78700.0
2006-08-01 10:20:00,44.4,44.5,44.28,44.42,73600.0,27.7877,27.8503,27.7126,27.8002,73600.0
2006-08-01 10:25:00,44.42,44.47,44.22,44.22,160200.0,27.8002,27.8315,27.6751,27.6751,160200.0
2006-08-01 10:30:00,44.23,44.33,44.2,44.27,151500.0,27.6813,27.7439,27.6626,27.7064,151500.0
2006-08-01 10:35:00,44.28,44.32,44.2,44.32,64800.0,27.7126,27.7377,27.6626,27.7377,64800.0
2006-08-01 10:40:00,44.33,44.37,44.27,44.29,45700.0,27.7439,27.769,27.7064,27.7189,45700.0
2006-08-01 10:45:00,44.29,44.35,44.29,44.32,27900.0,27.7189,27.7564,27.7189,27.7377,27900.0
2006-08-01 10:50:00,44.32,44.4,44.25,44.34,50700.0,27.7377,27.7877,27.6939,27.7502,50700.0
2006-08-01 10:55:00,44.33,44.35,44.2,44.27,102000.0,27.7439,27.7564,27.6626,27.7064,102000.0
2006-08-01 11:00:00,44.27,44.35,44.23,44.26,46100.0,27.7064,27.7564,27.6813,27.7001,46100.0
2006-08-01 11:05:00,44.23,44.29,44.18,44.21,90200.0,27.6813,27.7189,27.65,27.6688,90200.0
2006-08-01 11:10:00,44.22,44.24,44.06,44.13,78400.0,27.6751,27.6876,27.5749,27.6188,78400.0
2006-08-01 11:15:00,44.13,44.2,44.06,44.17,71500.0,27.6188,27.6626,27.5749,27.6438,71500.0
2006-08-01 11:20:00,44.15,44.17,44.06,44.11,82500.0,27.6313,27.6438,27.5749,27.6062,82500.0
2006-08-01 11:25:00,44.1,44.18,44.07,44.08,72600.0,27.6,27.65,27.5812,27.5875,72600.0
2006-08-01 11:30:00,44.08,44.09,44.06,44.07,33000.0,27.5875,27.5937,27.5749,27.5812,33000.0
2006-08-01 11:35:00,44.07,44.07,43.8,43.93,136800.0,27.5812,27.5812,27.4122,27.4936,136800.0
2006-08-01 11:40:00,43.94,44.0,43.88,43.95,115000.0,27.4998,27.5374,27.4623,27.5061,115000.0
2006-08-01 11:45:00,43.95,44.03,43.93,43.96,70900.0,27.5061,27.5562,27.4936,27.5124,70900.0
2006-08-01 11:50:00,43.93,44.0,43.86,43.95,48900.0,27.4936,27.5374,27.4498,27.5061,48900.0
2006-08-01 11:55:00,43.96,44.14,43.95,44.03,76800.0,27.5124,27.625,27.5061,27.5562,76800.0
2006-08-01 12:00:00,44.04,44.15,44.02,44.04,32800.0,27.5624,27.6313,27.5499,27.5624,32800.0
2006-08-01 12:05:00,44.04,44.1,43.98,43.98,85800.0,27.5624,27.6,27.5249,27.5249,85800.0
2006-08-01 12:10:00,43.98,44.06,43.9,43.93,66700.0,27.5249,27.5749,27.4748,27.4936,66700.0
2006-08-01 12:15:00,44.02,44.02,43.9,43.9,54700.0,27.5499,27.5499,27.4748,27.4748,54700.0
2006-08-01 12:20:00,43.9,43.95,43.8,43.91,105100.0,27.4748,27.5061,27.4122,27.4811,105100.0
2006-08-01 12:25:00,43.89,43.95,43.8,43.92,52200.0,27.4685,27.5061,27.4122,27.4873,52200.0
2006-08-01 12:30:00,43.93,43.97,43.89,43.91,35600.0,27.4936,27.5186,27.4685,27.4811,35600.0
2006-08-01 12:35:00,43.91,43.95,43.86,43.9,55800.0,27.4811,27.5061,27.4498,27.4748,55800.0
2006-08-01 12:40:00,43.9,44.0,43.89,43.99,35700.0,27.4748,27.5374,27.4685,27.5311,35700.0
2006-08-01 12:45:00,43.98,43.99,43.87,43.89,23500.0,27.5249,27.5311,27.456,27.4685,23500.0
2006-08-01 12:50:00,43.89,44.0,43.81,43.9,51900.0,27.4685,27.5374,27.4185,27.4748,51900.0
2006-08-01 12:55:00,43.91,43.94,43.85,43.9,27500.0,27.4811,27.4998,27.4435,27.4748,27500.0
2006-08-01 13:00:00,43.93,43.93,43.85,43.86,73500.0,27.4936,27.4936,27.4435,27.4498,73500.0
2006-08-01 13:05:00,43.86,43.88,43.85,43.87,54000.0,27.4498,27.4623,27.4435,27.456,54000.0
2006-08-01 13:10:00,43.87,43.94,43.8,43.94,39900.0,27.456,27.4998,27.4122,27.4998,39900.0
2006-08-01 13:15:00,43.94,43.94,43.86,43.89,12600.0,27.4998,27.4998,27.4498,27.4685,12600.0
2006-08-01 13:20:00,43.89,43.92,43.83,43.86,22800.0,27.4685,27.4873,27.431,27.4498,22800.0
2006-08-01 13:25:00,43.85,43.94,43.84,43.88,28700.0,27.4435,27.4998,27.4373,27.4623,28700.0
2006-08-01 13:30:00,43.87,43.93,43.85,43.87,203800.0,27.456,27.4936,27.4435,27.456,203800.0
2006-08-01 13:35:00,43.87,43.9,43.82,43.87,25300.0,27.456,27.4748,27.4247,27.456,25300.0
2006-08-01 13:40:00,43.87,43.87,43.83,43.86,35500.0,27.456,27.456,27.431,27.4498,35500.0
2006-08-01 13:45:00,43.87,43.91,43.85,43.9,23000.0,27.456,27.4811,27.4435,27.4748,23000.0
2006-08-01 13:50:00,43.9,43.92,43.85,43.85,23300.0,27.4748,27.4873,27.4435,27.4435,23300.0
2006-08-01 13:55:00,43.86,43.88,43.84,43.87,15900.0,27.4498,27.4623,27.4373,27.456,15900.0
2006-08-01 14:00:00,43.87,43.94,43.85,43.86,36000.0,27.456,27.4998,27.4435,27.4498,36000.0
2006-08-01 14:05:00,43.86,43.87,43.81,43.82,43300.0,27.4498,27.456,27.4185,27.4247,43300.0
2006-08-01 14:10:00,43.82,43.88,43.81,43.88,57700.0,27.4247,27.4623,27.4185,27.4623,57700.0
2006-08-01 14:15:00,43.89,43.89,43.84,43.87,70600.0,27.4685,27.4685,27.4373,27.456,70600.0
2006-08-01 14:20:00,43.86,43.89,43.85,43.88,43800.0,27.4498,27.4685,27.4435,27.4623,43800.0
2006-08-01 14:25:00,43.88,43.91,43.83,43.91,94200.0,27.4623,27.4811,27.431,27.4811,94200.0
2006-08-01 14:30:00,43.9,43.91,43.87,43.88,35600.0,27.4748,27.4811,27.456,27.4623,35600.0
2006-08-01 14:35:00,43.88,43.88,43.75,43.78,73300.0,27.4623,27.4623,27.3809,27.3997,73300.0
2006-08-01 14:40:00,43.74,43.75,43.66,43.72,156600.0,27.3747,27.3809,27.3246,27.3622,156600.0
2006-08-01 14:45:00,43.72,43.85,43.71,43.84,74900.0,27.3622,27.4435,27.3559,27.4373,74900.0
2006-08-01 14:50:00,43.83,43.84,43.8,43.81,66400.0,27.431,27.4373,27.4122,27.4185,66400.0
2006-08-01 14:55:00,43.82,43.89,43.8,43.85,64300.0,27.4247,27.4685,27.4122,27.4435,64300.0
2006-08-01 15:00:00,43.86,43.86,43.83,43.83,45800.0,27.4498,27.4498,27.431,27.431,45800.0
2006-08-01 15:05:00,43.84,43.84,43.8,43.82,95700.0,27.4373,27.4373,27.4122,27.4247,95700.0
2006-08-01 15:10:00,43.82,43.82,43.73,43.73,34900.0,27.4247,27.4247,27.3684,27.3684,34900.0
2006-08-01 15:15:00,43.73,43.8,43.73,43.8,85900.0,27.3684,27.4122,27.3684,27.4122,85900.0
2006-08-01 15:20:00,43.81,43.85,43.8,43.82,32600.0,27.4185,27.4435,27.4122,27.4247,32600.0
2006-08-01 15:25:00,43.82,43.91,43.8,43.85,84800.0,27.4247,27.4811,27.4122,27.4435,84800.0
2006-08-01 15:30:00,43.86,43.92,43.86,43.87,147600.0,27.4498,27.4873,27.4498,27.456,147600.0
2006-08-01 15:35:00,43.89,43.95,43.83,43.95,112300.0,27.4685,27.5061,27.431,27.5061,112300.0
2006-08-01 15:40:00,43.94,43.99,43.9,43.99,160600.0,27.4998,27.5311,27.4748,27.5311,160600.0
2006-08-01 15:45:00,43.97,44.0,43.96,43.96,69500.0,27.5186,27.5374,27.5124,27.5124,69500.0
2006-08-01 15:50:00,43.95,43.96,43.85,43.87,58700.0,27.5061,27.5124,27.4435,27.456,58700.0
2006-08-01 15:55:00,43.88,43.92,43.8,43.89,131100.0,27.4623,27.4873,27.4122,27.4685,131100.0
2006-08-02 09:30:00,44.0,44.02,43.94,43.99,223400.0,27.5374,27.5499,27.4998,27.5311,223400.0
2006-08-02 09:35:00,43.95,43.96,43.8,43.81,108500.0,27.5061,27.5124,27.4122,27.4185,108500.0
2006-08-02 09:40:00,43.82,43.87,43.4,43.4,136900.0,27.4247,27.456,27.1619,27.1619,136900.0
2006-08-02 09:45:00,43.41,43.5,43.38,43.44,163000.0,27.1681,27.2245,27.1494,27.1869,163000.0
2006-08-02 09:50:00,43.45,43.48,43.0,43.0,115300.0,27.1932,27.2119,26.9115,26.9115,115300.0
2006-08-02 09:55:00,43.0,43.04,42.88,42.97,180400.0,26.9115,26.9366,26.8364,26.8928,180400.0
2006-08-02 10:00:00,42.98,43.09,42.91,43.05,155700.0,26.899,26.9679,26.8552,26.9428,155700.0
2006-08-02 10:05:00,43.05,43.4,43.02,43.4,122500.0,26.9428,27.1619,26.9241,27.1619,122500.0
2006-08-02 10:10:00,43.4,43.41,43.11,43.15,97000.0,27.1619,27.1681,26.9804,27.0054,97000.0
2006-08-02 10:15:00,43.14,43.15,42.96,43.01,89200.0,26.9992,27.0054,26.8865,26.9178,89200.0
2006-08-02 10:20:00,43.01,43.11,42.98,43.0,56500.0,26.9178,26.9804,26.899,26.9115,56500.0
2006-08-02 10:25:00,42.99,43.14,42.99,43.07,53500.0,26.9053,26.9992,26.9053,26.9554,53500.0
2006-08-02 10:30:00,43.09,43.09,42.98,42.99,75200.0,26.9679,26.9679,26.899,26.9053,75200.0
2006-08-02 10:35:00,42.99,42.99,42.9,42.92,71500.0,26.9053,26.9053,26.849,26.8615,71500.0
2006-08-02 10:40:00,42.88,42.96,42.83,42.91,84600.0,26.8364,26.8865,26.8051,26.8552,84600.0
2006-08-02 10:45:00,42.87,42.94,42.81,42.91,41000.0,26.8302,26.874,26.7926,26.8552,41000.0
2006-08-02 10:50:00,42.9,42.92,42.78,42.87,77200.0,26.849,26.8615,26.7739,26.8302,77200.0
2006-08-02 10:55:00,42.87,43.0,42.87,42.93,78600.0,26.8302,26.9115,26.8302,26.8677,78600.0
2006-08-02 11:00:00,42.95,42.97,42.78,42.78,52000.0,26.8802,26.8928,26.7739,26.7739,52000.0
2006-08-02 11:05:00,42.77,42.78,42.71,42.77,87400.0,26.7676,26.7739,26.73,26.7676,87400.0
2006-08-02 11:10:00,42.77,42.83,42.72,42.72,75000.0,26.7676,26.8051,26.7363,26.7363,75000.0
2006-08-02 11:15:00,42.73,42.88,42.72,42.87,89700.0,26.7426,26.8364,26.7363,26.8302,89700.0
2006-08-02 11:20:00,42.85,42.85,42.73,42.75,35600.0,26.8177,26.8177,26.7426,26.7551,35600.0
2006-08-02 11:25:00,42.75,42.77,42.54,42.55,57500.0,26.7551,26.7676,26.6237,26.6299,57500.0
2006-08-02 11:30:00,42.56,42.62,42.5,42.51,67200.0,26.6362,26.6737,26.5986,26.6049,67200.0
2006-08-02 11:35:00,42.51,42.54,42.23,42.25,100300.0,26.6049,26.6237,26.4296,26.4422,100300.0
2006-08-02 11:40:00,42.28,42.41,42.24,42.4,88800.0,26.4609,26.5423,26.4359,26.536,88800.0
2006-08-02 11:45:00,42.41,42.64,42.38,42.64,109200.0,26.5423,26.6862,26.5235,26.6862,109200.0
2006-08-02 11:50:00,42.64,42.73,42.58,42.6,124100.0,26.6862,26.7426,26.6487,26.6612,124100.0
2006-08-02 11:55:00,42.59,42.65,42.5,42.59,76100.0,26.6549,26.6925,26.5986,26.6549,76100.0
2006-08-02 12:00:00,42.58,42.73,42.58,42.71,118200.0,26.6487,26.7426,26.6487,26.73,118200.0
2006-08-02 12:05:00,42.71,42.81,42.66,42.8,112300.0,26.73,26.7926,26.6988,26.7864,112300.0
2006-08-02 12:10:00,42.85,42.86,42.61,42.63,94800.0,26.8177,26.8239,26.6675,26.68,94800.0
2006-08-02 12:15:00,42.63,42.72,42.61,42.72,44600.0,26.68,26.7363,26.6675,26.7363,44600.0
2006-08-02 12:20:00,42.72,42.73,42.63,42.71,61400.0,26.7363,26.7426,26.68,26.73,61400.0
2006-08-02 12:25:00,42.72,42.8,42.72,42.8,30000.0,26.7363,26.7864,26.7363,26.7864,30000.0
2006-08-02 12:30:00,42.8,42.83,42.75,42.76,55800.0,26.7864,26.8051,26.7551,26.7613,55800.0
2006-08-02 12:35:00,42.75,42.94,42.74,42.9,106000.0,26.7551,26.874,26.7488,26.849,106000.0
2006-08-02 12:40:00,42.9,43.0,42.89,43.0,94500.0,26.849,26.9115,26.8427,26.9115,94500.0
2006-08-02 12:45:00,43.0,43.08,43.0,43.07,84400.0,26.9115,26.9616,26.9115,26.9554,84400.0
2006-08-02 12:50:00,43.07,43.09,43.05,43.05,39200.0,26.9554,26.9679,26.9428,26.9428,39200.0
2006-08-02 12:55:00,43.05,43.14,43.05,43.14,68300.0,26.9428,26.9992,26.9428,26.9992,68300.0
2006-08-02 13:00:00,43.12,43.2,43.12,43.19,93900.0,26.9866,27.0367,26.9866,27.0305,93900.0
2006-08-02 13:05:00,43.2,43.2,43.0,43.0,86700.0,27.0367,27.0367,26.9115,26.9115,86700.0
2006-08-02 13:10:00,43.01,43.13,42.99,43.1,59300.0,26.9178,26.9929,26.9053,26.9741,59300.0
2006-08-02 13:15:00,43.12,43.13,43.06,43.08,59000.0,26.9866,26.9929,26.9491,26.9616,59000.0
2006-08-02 13:20:00,43.07,43.07,43.03,43.05,32900.0,26.9554,26.9554,26.9303,26.9428,32900.0
2006-08-02 13:25:00,43.07,43.1,43.03,43.04,52400.0,26.9554,26.9741,26.9303,26.9366,52400.0
2006-08-02 13:30:00,43.04,43.05,43.0,43.01,50700.0,26.9366,26.9428,26.9115,26.9178,50700.0
2006-08-02 13:35:00,43.01,43.08,43.01,43.07,55600.0,26.9178,26.9616,26.9178,26.9554,55600.0
2006-08-02 13:40:00,43.07,43.1,43.03,43.06,48100.0,26.9554,26.9741,26.9303,26.9491,48100.0
2006-08-02 13:45:00,43.05,43.06,42.97,42.98,52400.0,26.9428,26.9491,26.8928,26.899,52400.0
2006-08-02 13:50:00,42.98,42.98,42.8,42.81,42500.0,26.899,26.899,26.7864,26.7926,42500.0
2006-08-02 13:55:00,42.81,42.86,42.71,42.71,55300.0,26.7926,26.8239,26.73,26.73,55300.0
2006-08-02 14:00:00,42.72,42.82,42.71,42.75,113600.0,26.7363,26.7989,26.73,26.7551,113600.0
2006-08-02 14:05:00,42.75,42.79,42.72,42.73,56400.0,26.7551,26.7801,26.7363,26.7426,56400.0
2006-08-02 14:10:00,42.74,42.95,42.68,42.77,50200.0,26.7488,26.8802,26.7113,26.7676,50200.0
2006-08-02 14:15:00,42.78,42.89,42.78,42.87,17700.0,26.7739,26.8427,26.7739,26.8302,17700.0
2006-08-02 14:20:00,42.88,42.94,42.87,42.92,29500.0,26.8364,26.874,26.8302,26.8615,29500.0
2006-08-02 14:25:00,42.93,42.94,42.77,42.79,42500.0,26.8677,26.874,26.7676,26.7801,42500.0
2006-08-02 14:30:00,42.78,42.94,42.71,42.94,55500.0,26.7739,26.874,26.73,26.874,55500.0
2006-08-02 14:35:00,42.94,42.99,42.8,42.81,75100.0,26.874,26.9053,26.7864,26.7926,75100.0
2006-08-02 14:40:00,42.81,42.85,42.78,42.84,77400.0,26.7926,26.8177,26.7739,26.8114,77400.0
2006-08-02 14:45:00,42.83,42.96,42.79,42.93,64500.0,26.8051,26.8865,26.7801,26.8677,64500.0
2006-08-02 14:50:00,42.94,42.99,42.83,42.85,54300.0,26.874,26.9053,26.8051,26.8177,54300.0
2006-08-02 14:55:00,42.85,42.93,42.83,42.84,41000.0,26.8177,26.8677,26.8051,26.8114,41000.0
2006-08-02 15:00:00,42.84,42.85,42.75,42.77,81700.0,26.8114,26.8177,26.7551,26.7676,81700.0
2006-08-02 15:05:00,42.77,42.77,42.67,42.68,62400.0,26.7676,26.7676,26.705,26.7113,62400.0
2006-08-02 15:10:00,42.69,42.81,42.56,42.8,81000.0,26.7175,26.7926,26.6362,26.7864,81000.0
2006-08-02 15:15:00,42.8,42.86,42.77,42.86,53800.0,26.7864,26.8239,26.7676,26.8239,53800.0
2006-08-02 15:20:00,42.89,43.0,42.86,42.9,106400.0,26.8427,26.9115,26.8239,26.849,106400.0
2006-08-02 15:25:00,42.9,43.0,42.89,42.94,66400.0,26.849,26.9115,26.8427,26.874,66400.0
2006-08-02 15:30:00,42.94,42.95,42.89,42.94,88500.0,26.874,26.8802,26.8427,26.874,88500.0
2006-08-02 15:35:00,42.95,42.96,42.75,42.85,70600.0,26.8802,26.8865,26.7551,26.8177,70600.0
2006-08-02 15:40:00,42.86,42.91,42.75,42.83,102900.0,26.8239,26.8552,26.7551,26.8051,102900.0
2006-08-02 15:45:00,42.83,42.9,42.7,42.87,78500.0,26.8051,26.849,26.7238,26.8302,78500.0
2006-08-02 15:50:00,42.87,42.91,42.84,42.84,80200.0,26.8302,26.8552,26.8114,26.8114,80200.0
2006-08-02 15:55:00,42.82,42.85,42.79,42.8,110700.0,26.7989,26.8177,26.7801,26.7864,110700.0
2006-08-03 09:30:00,42.3,42.3,42.3,42.3,0.0,26.4734,26.4734,26.4734,26.4734,0.0
2006-08-03 09:35:00,42.27,42.31,42.0,42.0,292000.0,26.4547,26.4797,26.2857,26.2857,292000.0
2006-08-03 09:40:00,42.0,42.15,41.95,42.1,192000.0,26.2857,26.3796,26.2544,26.3483,192000.0
2006-08-03 09:45:00,42.1,42.18,42.09,42.1,178300.0,26.3483,26.3983,26.342,26.3483,178300.0
2006-08-03 09:50:00,42.1,42.1,42.01,42.01,83900.0,26.3483,26.3483,26.2919,26.2919,83900.0
2006-08-03 09:55:00,42.0,42.01,41.94,41.94,82400.0,26.2857,26.2919,26.2481,26.2481,82400.0
2006-08-03 10:00:00,41.93,41.94,41.86,41.87,161600.0,26.2419,26.2481,26.1981,26.2043,161600.0
2006-08-03 10:05:00,41.87,42.0,41.87,41.95,195400.0,26.2043,26.2857,26.2043,26.2544,195400.0
2006-08-03 10:10:00,41.93,41.93,41.85,41.85,98400.0,26.2419,26.2419,26.1918,26.1918,98400.0
2006-08-03 10:15:00,41.85,41.95,41.83,41.95,89000.0,26.1918,26.2544,26.1793,26.2544,89000.0
2006-08-03 10:20:00,41.94,41.97,41.92,41.93,56600.0,26.2481,26.2669,26.2356,26.2419,56600.0
2006-08-03 10:25:00,41.92,41.92,41.75,41.84,83400.0,26.2356,26.2356,26.1292,26.1856,83400.0
2006-08-03 10:30:00,41.84,41.85,41.6,41.6,90200.0,26.1856,26.1918,26.0354,26.0354,90200.0
2006-08-03 10:35:00,41.59,41.67,41.5,41.5,145100.0,26.0291,26.0792,25.9728,25.9728,145100.0
2006-08-03 10:40:00,41.51,41.71,41.45,41.63,116600.0,25.979,26.1042,25.9415,26.0541,116600.0
2006-08-03 10:45:00,41.63,41.64,41.57,41.59,112100.0,26.0541,26.0604,26.0166,26.0291,112100.0
2006-08-03 10:50:00,41.58,41.62,41.57,41.58,85700.0,26.0228,26.0479,26.0166,26.0228,85700.0
2006-08-03 10:55:00,41.58,41.69,41.55,41.69,72700.0,26.0228,26.0917,26.0041,26.0917,72700.0
2006-08-03 11:00:00,41.67,41.88,41.67,41.76,107700.0,26.0792,26.2106,26.0792,26.1355,107700.0
2006-08-03 11:05:00,41.77,41.78,41.66,41.75,54600.0,26.1417,26.148,26.0729,26.1292,54600.0
2006-08-03 11:10:00,41.75,41.83,41.69,41.82,39000.0,26.1292,26.1793,26.0917,26.173,39000.0
2006-08-03 11:15:00,41.81,41.86,41.79,41.85,52000.0,26.1668,26.1981,26.1543,26.1918,52000.0
2006-08-03 11:20:00,41.86,41.94,41.85,41.88,41600.0,26.1981,26.2481,26.1918,26.2106,41600.0
2006-08-03 11:25:00,41.89,41.92,41.88,41.9,28500.0,26.2168,26.2356,26.2106,26.2231,28500.0
2006-08-03 11:30:00,41.91,41.91,41.84,41.85,30900.0,26.2294,26.2294,26.1856,26.1918,30900.0
2006-08-03 11:35:00,41.85,41.88,41.81,41.81,68100.0,26.1918,26.2106,26.1668,26.1668,68100.0
2006-08-03 11:40:00,41.81,41.82,41.77,41.77,34800.0,26.1668,26.173,26.1417,26.1417,34800.0
2006-08-03 11:45:00,41.78,41.87,41.76,41.87,35700.0,26.148,26.2043,26.1355,26.2043,35700.0
2006-08-03 11:50:00,41.87,41.9,41.85,41.9,45000.0,26.2043,26.2231,26.1918,26.2231,45000.0
2006-08-03 11:55:00,41.9,41.92,41.86,41.88,35900.0,26.2231,26.2356,26.1981,26.2106,35900.0
2006-08-03 12:00:00,41.88,41.9,41.82,41.84,37600.0,26.2106,26.2231,26.173,26.1856,37600.0
2006-08-03 12:05:00,41.83,41.9,41.81,41.9,60300.0,26.1793,26.2231,26.1668,26.2231,60300.0
2006-08-03 12:10:00,41.87,41.87,41.84,41.85,19600.0,26.2043,26.2043,26.1856,26.1918,19600.0
2006-08-03 12:15:00,41.84,41.85,41.81,41.81,30800.0,26.1856,26.1918,26.1668,26.1668,30800.0
2006-08-03 12:20:00,41.82,41.88,41.81,41.88,29600.0,26.173,26.2106,26.1668,26.2106,29600.0
2006-08-03 12:25:00,41.87,41.89,41.86,41.87,4500.0,26.2043,26.2168,26.1981,26.2043,4500.0
2006-08-03 12:30:00,41.87,41.9,41.87,41.89,57900.0,26.2043,26.2231,26.2043,26.2168,57900.0
2006-08-03 12:35:00,41.89,41.9,41.83,41.83,45200.0,26.2168,26.2231,26.1793,26.1793,45200.0
2006-08-03 12:40:00,41.84,41.89,41.82,41.82,26700.0,26.1856,26.2168,26.173,26.173,26700.0
2006-08-03 12:45:00,41.82,41.86,41.82,41.86,17100.0,26.173,26.1981,26.173,26.1981,17100.0
2006-08-03 12:50:00,41.85,41.88,41.85,41.87,22700.0,26.1918,26.2106,26.1918,26.2043,22700.0
2006-08-03 12:55:00,41.87,41.88,41.82,41.82,16700.0,26.2043,26.2106,26.173,26.173,16700.0
2006-08-03 13:00:00,41.82,41.84,41.79,41.83,41800.0,26.173,26.1856,26.1543,26.1793,41800.0
2006-08-03 13:05:00,41.83,41.99,41.83,41.99,112800.0,26.1793,26.2794,26.1793,26.2794,112800.0
2006-08-03 13:10:00,41.99,42.0,41.94,41.94,75700.0,26.2794,26.2857,26.2481,26.2481,75700.0
2006-08-03 13:15:00,41.94,42.05,41.92,42.04,55400.0,26.2481,26.317,26.2356,26.3107,55400.0
2006-08-03 13:20:00,42.01,42.07,42.0,42.0,73300.0,26.2919,26.3295,26.2857,26.2857,73300.0
2006-08-03 13:25:00,42.01,42.07,42.0,42.06,51800.0,26.2919,26.3295,26.2857,26.3232,51800.0
2006-08-03 13:30:00,42.06,42.06,41.95,41.95,36900.0,26.3232,26.3232,26.2544,26.2544,36900.0
2006-08-03 13:35:00,41.96,41.97,41.94,41.96,28700.0,26.2607,26.2669,26.2481,26.2607,28700.0
2006-08-03 13:40:00,41.95,41.99,41.95,41.98,37400.0,26.2544,26.2794,26.2544,26.2732,37400.0
2006-08-03 13:45:00,41.97,42.1,41.97,42.1,79700.0,26.2669,26.3483,26.2669,26.3483,79700.0
2006-08-03 13:50:00,42.1,42.15,42.09,42.11,58300.0,26.3483,26.3796,26.342,26.3545,58300.0
2006-08-03 13:55:00,42.11,42.11,42.07,42.07,48300.0,26.3545,26.3545,26.3295,26.3295,48300.0
2006-08-03 14:00:00,42.07,42.1,42.05,42.08,53100.0,26.3295,26.3483,26.317,26.3358,53100.0
2006-08-03 14:05:00,42.08,42.1,42.07,42.08,28700.0,26.3358,26.3483,26.3295,26.3358,28700.0
2006-08-03 14:10:00,42.08,42.13,42.08,42.12,46400.0,26.3358,26.3671,26.3358,26.3608,46400.0
2006-08-03 14:15:00,42.12,42.13,42.07,42.09,60100.0,26.3608,26.3671,26.3295,26.342,60100.0
2006-08-03 14:20:00,42.1,42.15,42.09,42.14,36500.0,26.3483,26.3796,26.342,26.3733,36500.0
2006-08-03 14:25:00,42.14,42.15,42.09,42.1,33400.0,26.3733,26.3796,26.342,26.3483,33400.0
2006-08-03 14:30:00,42.1,42.17,42.1,42.17,65700.0,26.3483,26.3921,26.3483,26.3921,65700.0
2006-08-03 14:35:00,42.18,42.24,42.17,42.22,58900.0,26.3983,26.4359,26.3921,26.4234,58900.0
2006-08-03 14:40:00,42.23,42.25,42.19,42.23,60600.0,26.4296,26.4422,26.4046,26.4296,60600.0
2006-08-03 14:45:00,42.25,42.25,42.21,42.22,53100.0,26.4422,26.4422,26.4171,26.4234,53100.0
2006-08-03 14:50:00,42.22,42.24,42.2,42.22,53700.0,26.4234,26.4359,26.4109,26.4234,53700.0
2006-08-03 14:55:00,42.23,42.24,42.21,42.21,41100.0,26.4296,26.4359,26.4171,26.4171,41100.0
2006-08-03 15:00:00,42.2,42.21,42.12,42.13,63500.0,26.4109,26.4171,26.3608,26.3671,63500.0
2006-08-03 15:05:00,42.13,42.14,42.08,42.08,50400.0,26.3671,26.3733,26.3358,26.3358,50400.0
2006-08-03 15:10:00,42.08,42.12,42.04,42.04,39200.0,26.3358,26.3608,26.3107,26.3107,39200.0
2006-08-03 15:15:00,42.04,42.09,42.03,42.08,43600.0,26.3107,26.342,26.3045,26.3358,43600.0
2006-08-03 15:20:00,42.08,42.12,42.08,42.12,46400.0,26.3358,26.3608,26.3358,26.3608,46400.0
2006-08-03 15:25:00,42.11,42.12,42.04,42.05,37800.0,26.3545,26.3608,26.3107,26.317,37800.0
2006-08-03 15:30:00,42.05,42.1,42.03,42.08,40000.0,26.317,26.3483,26.3045,26.3358,40000.0
2006-08-03 15:35:00,42.09,42.09,41.99,42.0,51600.0,26.342,26.342,26.2794,26.2857,51600.0
2006-08-03 15:40:00,42.0,42.1,42.0,42.1,45000.0,26.2857,26.3483,26.2857,26.3483,45000.0
2006-08-03 15:45:00,42.1,42.12,42.04,42.05,53200.0,26.3483,26.3608,26.3107,26.317,53200.0
2006-08-03 15:50:00,42.05,42.08,42.03,42.05,53600.0,26.317,26.3358,26.3045,26.317,53600.0
2006-08-03 15:55:00,42.05,42.06,41.97,41.99,60700.0,26.317,26.3232,26.2669,26.2794,60700.0
2006-08-04 09:30:00,42.65,42.67,42.5,42.52,133400.0,26.6925,26.705,26.5986,26.6111,133400.0
2006-08-04 09:35:00,42.53,42.6,42.46,42.57,53800.0,26.6174,26.6612,26.5736,26.6424,53800.0
2006-08-04 09:40:00,42.55,42.68,42.53,42.66,87800.0,26.6299,26.7113,26.6174,26.6988,87800.0
2006-08-04 09:45:00,42.66,42.68,42.51,42.54,87200.0,26.6988,26.7113,26.6049,26.6237,87200.0
2006-08-04 09:50:00,42.54,42.54,42.35,42.5,66100.0,26.6237,26.6237,26.5047,26.5986,66100.0
2006-08-04 09:55:00,42.47,42.48,42.28,42.36,44100.0,26.5798,26.5861,26.4609,26.511,44100.0
2006-08-04 10:00:00,42.37,42.47,42.21,42.21,77600.0,26.5173,26.5798,26.4171,26.4171,77600.0
2006-08-04 10:05:00,42.22,42.22,41.99,42.0,87400.0,26.4234,26.4234,26.2794,26.2857,87400.0
2006-08-04 10:10:00,41.99,42.14,41.91,42.12,73200.0,26.2794,26.3733,26.2294,26.3608,73200.0
2006-08-04 10:15:00,42.12,42.15,41.88,41.99,78900.0,26.3608,26.3796,26.2106,26.2794,78900.0
2006-08-04 10:20:00,42.0,42.02,41.81,41.9,83400.0,26.2857,26.2982,26.1668,26.2231,83400.0
2006-08-04 10:25:00,41.91,42.01,41.9,42.01,46100.0,26.2294,26.2919,26.2231,26.2919,46100.0
2006-08-04 10:30:00,42.01,42.07,41.98,42.04,141500.0,26.2919,26.3295,26.2732,26.3107,141500.0
2006-08-04 10:35:00,42.05,42.08,41.99,42.02,36900.0,26.317,26.3358,26.2794,26.2982,36900.0
2006-08-04 10:40:00,42.0,42.0,41.86,41.88,42000.0,26.2857,26.2857,26.1981,26.2106,42000.0
2006-08-04 10:45:00,41.87,41.93,41.86,41.89,58800.0,26.2043,26.2419,26.1981,26.2168,58800.0
2006-08-04 10:50:00,41.89,41.9,41.75,41.75,74900.0,26.2168,26.2231,26.1292,26.1292,74900.0
2006-08-04 10:55:00,41.75,41.75,41.55,41.55,87800.0,26.1292,26.1292,26.0041,26.0041,87800.0
2006-08-04 11:00:00,41.55,41.58,41.48,41.57,94300.0,26.0041,26.0228,25.9602,26.0166,94300.0
2006-08-04 11:05:00,41.56,41.68,41.56,41.58,126200.0,26.0103,26.0854,26.0103,26.0228,126200.0
2006-08-04 11:10:00,41.58,41.75,41.58,41.68,61100.0,26.0228,26.1292,26.0228,26.0854,61100.0
2006-08-04 11:15:00,41.68,41.8,41.68,41.8,44300.0,26.0854,26.1605,26.0854,26.1605,44300.0
2006-08-04 11:20:00,41.8,41.8,41.76,41.76,51200.0,26.1605,26.1605,26.1355,26.1355,51200.0
2006-08-04 11:25:00,41.76,41.76,41.67,41.67,41300.0,26.1355,26.1355,26.0792,26.0792,41300.0
2006-08-04 11:30:00,41.68,41.68,41.61,41.61,68900.0,26.0854,26.0854,26.0416,26.0416,68900.0
2006-08-04 11:35:00,41.6,41.63,41.56,41.62,80700.0,26.0354,26.0541,26.0103,26.0479,80700.0
2006-08-04 11:40:00,41.61,41.62,41.5,41.5,44300.0,26.0416,26.0479,25.9728,25.9728,44300.0
2006-08-04 11:45:00,41.5,41.52,41.31,41.33,93800.0,25.9728,25.9853,25.8539,25.8664,93800.0
2006-08-04 11:50:00,41.32,41.41,41.3,41.31,120500.0,25.8601,25.9164,25.8476,25.8539,120500.0
2006-08-04 11:55:00,41.3,41.31,41.2,41.27,83800.0,25.8476,25.8539,25.785,25.8288,83800.0
2006-08-04 12:00:00,41.28,41.3,41.25,41.28,54300.0,25.8351,25.8476,25.8163,25.8351,54300.0
2006-08-04 12:05:00,41.27,41.29,41.24,41.26,34200.0,25.8288,25.8413,25.81,25.8226,34200.0
2006-08-04 12:10:00,41.26,41.27,41.18,41.27,52000.0,25.8226,25.8288,25.7725,25.8288,52000.0
2006-08-04 12:15:00,41.27,41.27,41.04,41.16,79200.0,25.8288,25.8288,25.6849,25.76,79200.0
2006-08-04 12:20:00,41.16,41.22,41.1,41.12,69100.0,25.76,25.7975,25.7224,25.7349,69100.0
2006-08-04 12:25:00,41.13,41.15,41.1,41.11,64600.0,25.7412,25.7537,25.7224,25.7287,64600.0
2006-08-04 12:30:00,41.09,41.1,41.08,41.08,36100.0,25.7162,25.7224,25.7099,25.7099,36100.0
2006-08-04 12:35:00,41.08,41.09,41.03,41.03,36500.0,25.7099,25.7162,25.6786,25.6786,36500.0
2006-08-04 12:40:00,41.04,41.07,41.01,41.05,61100.0,25.6849,25.7037,25.6661,25.6911,61100.0
2006-08-04 12:45:00,41.05,41.08,41.03,41.05,75700.0,25.6911,25.7099,25.6786,25.6911,75700.0
2006-08-04 12:50:00,41.06,41.09,41.05,41.08,77700.0,25.6974,25.7162,25.6911,25.7099,77700.0
2006-08-04 12:55:00,41.07,41.08,41.04,41.08,34500.0,25.7037,25.7099,25.6849,25.7099,34500.0
2006-08-04 13:00:00,41.08,41.11,41.07,41.1,20800.0,25.7099,25.7287,25.7037,25.7224,20800.0
2006-08-04 13:05:00,41.11,41.12,41.09,41.12,29800.0,25.7287,25.7349,25.7162,25.7349,29800.0
2006-08-04 13:10:00,41.11,41.14,41.01,41.02,69200.0,25.7287,25.7475,25.6661,25.6724,69200.0
2006-08-04 13:15:00,41.02,41.02,40.9,40.97,67600.0,25.6724,25.6724,25.5973,25.6411,67600.0
2006-08-04 13:20:00,40.97,40.98,40.81,40.81,63100.0,25.6411,25.6473,25.5409,25.5409,63100.0
2006-08-04 13:25:00,40.81,40.91,40.81,40.83,56300.0,25.5409,25.6035,25.5409,25.5534,56300.0
2006-08-04 13:30:00,40.83,40.84,40.68,40.7,49500.0,25.5534,25.5597,25.4596,25.4721,49500.0
2006-08-04 13:35:00,40.7,40.75,40.63,40.64,98400.0,25.4721,25.5034,25.4283,25.4345,98400.0
2006-08-04 13:40:00,40.65,40.71,40.58,40.62,85200.0,25.4408,25.4783,25.397,25.422,85200.0
2006-08-04 13:45:00,40.62,40.75,40.62,40.74,68300.0,25.422,25.5034,25.422,25.4971,68300.0
2006-08-04 13:50:00,40.74,40.79,40.73,40.75,116000.0,25.4971,25.5284,25.4909,25.5034,116000.0
2006-08-04 13:55:00,40.75,40.76,40.66,40.7,66400.0,25.5034,25.5096,25.4471,25.4721,66400.0
2006-08-04 14:00:00,40.7,40.85,40.67,40.85,81700.0,25.4721,25.566,25.4533,25.566,81700.0
2006-08-04 14:05:00,40.84,40.94,40.83,40.94,61000.0,25.5597,25.6223,25.5534,25.6223,61000.0
2006-08-04 14:10:00,40.94,40.98,40.94,40.95,55400.0,25.6223,25.6473,25.6223,25.6285,55400.0
2006-08-04 14:15:00,40.95,40.96,40.87,40.88,75500.0,25.6285,25.6348,25.5785,25.5847,75500.0
2006-08-04 14:20:00,40.88,40.9,40.79,40.81,77500.0,25.5847,25.5973,25.5284,25.5409,77500.0
2006-08-04 14:25:00,40.83,40.84,40.72,40.72,76100.0,25.5534,25.5597,25.4846,25.4846,76100.0
2006-08-04 14:30:00,40.73,40.8,40.72,40.79,69900.0,25.4909,25.5347,25.4846,25.5284,69900.0
2006-08-04 14:35:00,40.78,40.85,40.78,40.85,61100.0,25.5222,25.566,25.5222,25.566,61100.0
2006-08-04 14:40:00,40.85,40.87,40.77,40.83,57400.0,25.566,25.5785,25.5159,25.5534,57400.0
2006-08-04 14:45:00,40.82,40.85,40.77,40.83,42900.0,25.5472,25.566,25.5159,25.5534,42900.0
2006-08-04 14:50:00,40.84,40.84,40.75,40.82,52900.0,25.5597,25.5597,25.5034,25.5472,52900.0
2006-08-04 14:55:00,40.82,40.82,40.76,40.79,32800.0,25.5472,25.5472,25.5096,25.5284,32800.0
2006-08-04 15:00:00,40.79,40.87,40.78,40.82,40300.0,25.5284,25.5785,25.5222,25.5472,40300.0
2006-08-04 15:05:00,40.82,40.83,40.78,40.8,57100.0,25.5472,25.5534,25.5222,25.5347,57100.0
2006-08-04 15:10:00,40.8,40.8,40.75,40.79,58200.0,25.5347,25.5347,25.5034,25.5284,58200.0
2006-08-04 15:15:00,40.79,40.84,40.77,40.8,69700.0,25.5284,25.5597,25.5159,25.5347,69700.0
2006-08-04 15:20:00,40.8,40.81,40.74,40.8,45800.0,25.5347,25.5409,25.4971,25.5347,45800.0
2006-08-04 15:25:00,40.82,40.89,40.82,40.87,46500.0,25.5472,25.591,25.5472,25.5785,46500.0
2006-08-04 15:30:00,40.88,40.91,40.86,40.86,39300.0,25.5847,25.6035,25.5722,25.5722,39300.0
2006-08-04 15:35:00,40.86,40.86,40.84,40.86,62100.0,25.5722,25.5722,25.5597,25.5722,62100.0
2006-08-04 15:40:00,40.85,40.86,40.81,40.81,54400.0,25.566,25.5722,25.5409,25.5409,54400.0
2006-08-04 15:45:00,40.82,40.85,40.79,40.85,86800.0,25.5472,25.566,25.5284,25.566,86800.0
2006-08-04 15:50:00,40.85,40.91,40.85,40.91,71700.0,25.566,25.6035,25.566,25.6035,71700.0
2006-08-04 15:55:00,40.9,40.91,40.83,40.87,75100.0,25.5973,25.6035,25.5534,25.5785,75100.0
2006-08-07 09:30:00,40.04,40.1,39.9,39.9,60000.0,25.059,25.0966,24.9714,24.9714,60000.0
2006-08-07 09:35:00,39.95,39.95,39.73,39.74,2400.0,25.0027,25.0027,24.865,24.8713,2400.0
2006-08-07 09:40:00,39.9,39.97,39.74,39.94,395800.0,24.9714,25.0152,24.8713,24.9964,395800.0
2006-08-07 09:45:00,39.96,40.03,39.83,39.94,297800.0,25.009,25.0528,24.9276,24.9964,297800.0
2006-08-07 09:50:00,39.94,40.0,39.83,39.99,176600.0,24.9964,25.034,24.9276,25.0277,176600.0
2006-08-07 09:55:00,39.99,40.29,39.95,40.29,240700.0,25.0277,25.2155,25.0027,25.2155,240700.0
2006-08-07 10:00:00,40.25,40.3,40.0,40.19,153400.0,25.1905,25.2217,25.034,25.1529,153400.0
2006-08-07 10:05:00,40.19,40.47,40.16,40.4,161900.0,25.1529,25.3281,25.1341,25.2843,161900.0
2006-08-07 10:10:00,40.4,40.64,40.36,40.64,158100.0,25.2843,25.4345,25.2593,25.4345,158100.0
2006-08-07 10:15:00,40.64,40.68,40.49,40.5,126800.0,25.4345,25.4596,25.3407,25.3469,126800.0
2006-08-07 10:20:00,40.49,40.69,40.46,40.67,87500.0,25.3407,25.4658,25.3219,25.4533,87500.0
2006-08-07 10:25:00,40.68,40.7,40.48,40.48,154300.0,25.4596,25.4721,25.3344,25.3344,154300.0
2006-08-07 10:30:00,40.47,40.54,40.45,40.54,60200.0,25.3281,25.372,25.3156,25.372,60200.0
2006-08-07 10:35:00,40.53,40.54,40.43,40.5,59000.0,25.3657,25.372,25.3031,25.3469,59000.0
2006-08-07 10:40:00,40.5,40.65,40.49,40.6,73700.0,25.3469,25.4408,25.3407,25.4095,73700.0
2006-08-07 10:45:00,40.59,40.59,40.51,40.56,54100.0,25.4032,25.4032,25.3532,25.3845,54100.0
2006-08-07 10:50:00,40.56,40.6,40.55,40.58,51700.0,25.3845,25.4095,25.3782,25.397,51700.0
2006-08-07 10:55:00,40.59,40.65,40.54,40.6,53100.0,25.4032,25.4408,25.372,25.4095,53100.0
2006-08-07 11:00:00,40.6,40.6,40.54,40.59,59400.0,25.4095,25.4095,25.372,25.4032,59400.0
2006-08-07 11:05:00,40.59,40.65,40.59,40.61,61100.0,25.4032,25.4408,25.4032,25.4158,61100.0
2006-08-07 11:10:00,40.6,40.61,40.59,40.61,35600.0,25.4095,25.4158,25.4032,25.4158,35600.0
2006-08-07 11:15:00,40.61,40.7,40.56,40.69,85300.0,25.4158,25.4721,25.3845,25.4658,85300.0
2006-08-07 11:20:00,40.69,40.86,40.68,40.75,100200.0,25.4658,25.5722,25.4596,25.5034,100200.0
2006-08-07 11:25:00,40.77,40.77,40.67,40.74,142200.0,25.5159,25.5159,25.4533,25.4971,142200.0
2006-08-07 11:30:00,40.73,40.75,40.69,40.73,50400.0,25.4909,25.5034,25.4658,25.4909,50400.0
2006-08-07 11:35:00,40.73,40.84,40.73,40.84,88400.0,25.4909,25.5597,25.4909,25.5597,88400.0
2006-08-07 11:40:00,40.84,40.9,40.81,40.88,103500.0,25.5597,25.5973,25.5409,25.5847,103500.0
2006-08-07 11:45:00,40.87,40.97,40.86,40.94,71900.0,25.5785,25.6411,25.5722,25.6223,71900.0
2006-08-07 11:50:00,40.98,40.98,40.92,40.94,68900.0,25.6473,25.6473,25.6098,25.6223,68900.0
2006-08-07 11:55:00,40.94,41.01,40.93,41.01,52700.0,25.6223,25.6661,25.616,25.6661,52700.0
2006-08-07 12:00:00,41.01,41.12,41.01,41.12,92500.0,25.6661,25.7349,25.6661,25.7349,92500.0
2006-08-07 12:05:00,41.11,41.12,41.0,41.07,75900.0,25.7287,25.7349,25.6598,25.7037,75900.0
2006-08-07 12:10:00,41.07,41.07,40.89,40.98,40900.0,25.7037,25.7037,25.591,25.6473,40900.0
2006-08-07 12:15:00,41.0,41.01,40.92,40.99,25700.0,25.6598,25.6661,25.6098,25.6536,25700.0
2006-08-07 12:20:00,41.0,41.09,41.0,41.06,17000.0,25.6598,25.7162,25.6598,25.6974,17000.0
2006-08-07 12:25:00,41.07,41.12,41.05,41.1,35200.0,25.7037,25.7349,25.6911,25.7224,35200.0
2006-08-07 12:30:00,41.1,41.17,41.03,41.04,40300.0,25.7224,25.7662,25.6786,25.6849,40300.0
2006-08-07 12:35:00,41.01,41.16,41.01,41.11,21200.0,25.6661,25.76,25.6661,25.7287,21200.0
2006-08-07 12:40:00,41.12,41.22,41.12,41.19,41900.0,25.7349,25.7975,25.7349,25.7788,41900.0
2006-08-07 12:45:00,41.19,41.26,41.18,41.22,48300.0,25.7788,25.8226,25.7725,25.7975,48300.0
2006-08-07 12:50:00,41.21,41.25,41.1,41.16,51700.0,25.7913,25.8163,25.7224,25.76,51700.0
2006-08-07 12:55:00,41.16,41.16,41.11,41.14,17600.0,25.76,25.76,25.7287,25.7475,17600.0
2006-08-07 13:00:00,41.15,41.15,40.94,40.96,48600.0,25.7537,25.7537,25.6223,25.6348,48600.0
2006-08-07 13:05:00,40.95,41.04,40.9,40.99,46400.0,25.6285,25.6849,25.5973,25.6536,46400.0
2006-08-07 13:10:00,41.0,41.1,40.99,41.06,41600.0,25.6598,25.7224,25.6536,25.6974,41600.0
2006-08-07 13:15:00,41.08,41.17,41.08,41.13,18000.0,25.7099,25.7662,25.7099,25.7412,18000.0
2006-08-07 13:20:00,41.13,41.23,41.12,41.23,21600.0,25.7412,25.8038,25.7349,25.8038,21600.0
2006-08-07 13:25:00,41.23,41.34,41.23,41.34,57300.0,25.8038,25.8726,25.8038,25.8726,57300.0
2006-08-07 13:30:00,41.34,41.45,41.29,41.29,72400.0,25.8726,25.9415,25.8413,25.8413,72400.0
2006-08-07 13:35:00,41.29,41.43,41.28,41.43,64200.0,25.8413,25.929,25.8351,25.929,64200.0
2006-08-07 13:40:00,41.44,41.5,41.4,41.49,65600.0,25.9352,25.9728,25.9102,25.9665,65600.0
2006-08-07 13:45:00,41.48,41.5,41.4,41.46,44500.0,25.9602,25.9728,25.9102,25.9477,44500.0
2006-08-07 13:50:00,41.46,41.56,41.44,41.51,38300.0,25.9477,26.0103,25.9352,25.979,38300.0
2006-08-07 13:55:00,41.49,41.52,41.45,41.45,19700.0,25.9665,25.9853,25.9415,25.9415,19700.0
2006-08-07 14:00:00,41.45,41.46,41.34,41.4,49800.0,25.9415,25.9477,25.8726,25.9102,49800.0
2006-08-07 14:05:00,41.41,41.41,41.3,41.3,36000.0,25.9164,25.9164,25.8476,25.8476,36000.0
2006-08-07 14:10:00,41.3,41.33,41.29,41.29,20200.0,25.8476,25.8664,25.8413,25.8413,20200.0
2006-08-07 14:15:00,41.29,41.43,41.29,41.41,36900.0,25.8413,25.929,25.8413,25.9164,36900.0
2006-08-07 14:20:00,41.4,41.46,41.37,41.42,30300.0,25.9102,25.9477,25.8914,25.9227,30300.0
2006-08-07 14:25:00,41.41,41.41,41.3,41.31,15800.0,25.9164,25.9164,25.8476,25.8539,15800.0
2006-08-07 14:30:00,41.31,41.35,41.28,41.33,35100.0,25.8539,25.8789,25.8351,25.8664,35100.0
2006-08-07 14:35:00,41.32,41.39,41.32,41.39,28000.0,25.8601,25.9039,25.8601,25.9039,28000.0
2006-08-07 14:40:00,41.38,41.43,41.38,41.42,22600.0,25.8977,25.929,25.8977,25.9227,22600.0
2006-08-07 14:45:00,41.42,41.48,41.41,41.42,27100.0,25.9227,25.9602,25.9164,25.9227,27100.0
2006-08-07 14:50:00,41.41,41.45,41.39,41.45,20600.0,25.9164,25.9415,25.9039,25.9415,20600.0
2006-08-07 14:55:00,41.45,41.45,41.39,41.39,21900.0,25.9415,25.9415,25.9039,25.9039,21900.0
2006-08-07 15:00:00,41.38,41.38,41.29,41.29,27500.0,25.8977,25.8977,25.8413,25.8413,27500.0
2006-08-07 15:05:00,41.29,41.3,41.25,41.29,46900.0,25.8413,25.8476,25.8163,25.8413,46900.0
2006-08-07 15:10:00,41.28,41.29,41.26,41.28,26600.0,25.8351,25.8413,25.8226,25.8351,26600.0
2006-08-07 15:15:00,41.28,41.38,41.28,41.36,36600.0,25.8351,25.8977,25.8351,25.8851,36600.0
2006-08-07 15:20:00,41.37,41.42,41.36,41.42,26600.0,25.8914,25.9227,25.8851,25.9227,26600.0
2006-08-07 15:25:00,41.42,41.44,41.35,41.35,32700.0,25.9227,25.9352,25.8789,25.8789,32700.0
2006-08-07 15:30:00,41.37,41.45,41.35,41.43,24400.0,25.8914,25.9415,25.8789,25.929,24400.0
2006-08-07 15:35:00,41.45,41.45,41.38,41.4,94200.0,25.9415,25.9415,25.8977,25.9102,94200.0
2006-08-07 15:40:00,41.4,41.45,41.39,41.39,64200.0,25.9102,25.9415,25.9039,25.9039,64200.0
2006-08-07 15:45:00,41.4,41.45,41.38,41.45,32000.0,25.9102,25.9415,25.8977,25.9415,32000.0
2006-08-07 15:50:00,41.45,41.45,41.34,41.35,60900.0,25.9415,25.9415,25.8726,25.8789,60900.0
2006-08-07 15:55:00,41.36,41.43,41.36,41.42,73500.0,25.8851,25.929,25.8851,25.9227,73500.0
2006-08-08 09:30:00,41.6,41.94,41.6,41.85,139200.0,26.0354,26.2481,26.0354,26.1918,139200.0
2006-08-08 09:35:00,41.8,41.81,41.5,41.57,54000.0,26.1605,26.1668,25.9728,26.0166,54000.0
2006-08-08 09:40:00,41.57,41.7,41.5,41.5,41500.0,26.0166,26.0979,25.9728,25.9728,41500.0
2006-08-08 09:45:00,41.5,41.59,41.43,41.43,51600.0,25.9728,26.0291,25.929,25.929,51600.0
2006-08-08 09:50:00,41.46,41.58,41.35,41.58,41800.0,25.9477,26.0228,25.8789,26.0228,41800.0
2006-08-08 09:55:00,41.6,41.65,41.45,41.57,45000.0,26.0354,26.0666,25.9415,26.0166,45000.0
2006-08-08 10:00:00,41.57,41.68,41.52,41.6,54700.0,26.0166,26.0854,25.9853,26.0354,54700.0
2006-08-08 10:05:00,41.6,41.66,41.5,41.6,24900.0,26.0354,26.0729,25.9728,26.0354,24900.0
2006-08-08 10:10:00,41.6,41.62,41.47,41.54,32500.0,26.0354,26.0479,25.954,25.9978,32500.0
2006-08-08 10:15:00,41.53,41.55,41.4,41.46,26500.0,25.9915,26.0041,25.9102,25.9477,26500.0
2006-08-08 10:20:00,41.44,41.48,41.39,41.44,29300.0,25.9352,25.9602,25.9039,25.9352,29300.0
2006-08-08 10:25:00,41.44,41.45,41.28,41.29,23100.0,25.9352,25.9415,25.8351,25.8413,23100.0
2006-08-08 10:30:00,41.32,41.36,41.28,41.3,20500.0,25.8601,25.8851,25.8351,25.8476,20500.0
2006-08-08 10:35:00,41.32,41.33,41.19,41.19,21100.0,25.8601,25.8664,25.7788,25.7788,21100.0
2006-08-08 10:40:00,41.19,41.38,41.19,41.38,25100.0,25.7788,25.8977,25.7788,25.8977,25100.0
2006-08-08 10:45:00,41.4,41.4,41.36,41.38,18600.0,25.9102,25.9102,25.8851,25.8977,18600.0
2006-08-08 10:50:00,41.39,41.45,41.36,41.44,28400.0,25.9039,25.9415,25.8851,25.9352,28400.0
2006-08-08 10:55:00,41.43,41.53,41.43,41.48,18800.0,25.929,25.9915,25.929,25.9602,18800.0
2006-08-08 11:00:00,41.46,41.46,41.4,41.43,15000.0,25.9477,25.9477,25.9102,25.929,15000.0
2006-08-08 11:05:00,41.43,41.55,41.42,41.52,23000.0,25.929,26.0041,25.9227,25.9853,23000.0
2006-08-08 11:10:00,41.51,41.55,41.5,41.55,20500.0,25.979,26.0041,25.9728,26.0041,20500.0
2006-08-08 11:15:00,41.57,41.6,41.51,41.57,40100.0,26.0166,26.0354,25.979,26.0166,40100.0
2006-08-08 11:20:00,41.57,41.58,41.45,41.45,24200.0,26.0166,26.0228,25.9415,25.9415,24200.0
2006-08-08 11:25:00,41.45,41.5,41.43,41.49,22800.0,25.9415,25.9728,25.929,25.9665,22800.0
2006-08-08 11:30:00,41.48,41.56,41.46,41.53,42400.0,25.9602,26.0103,25.9477,25.9915,42400.0
2006-08-08 11:35:00,41.55,41.61,41.55,41.56,23300.0,26.0041,26.0416,26.0041,26.0103,23300.0
2006-08-08 11:40:00,41.57,41.58,41.53,41.54,20000.0,26.0166,26.0228,25.9915,25.9978,20000.0
2006-08-08 11:45:00,41.53,41.55,41.46,41.46,19900.0,25.9915,26.0041,25.9477,25.9477,19900.0
2006-08-08 11:50:00,41.46,41.52,41.46,41.49,20900.0,25.9477,25.9853,25.9477,25.9665,20900.0
2006-08-08 11:55:00,41.49,41.55,41.49,41.51,19400.0,25.9665,26.0041,25.9665,25.979,19400.0
2006-08-08 12:00:00,41.51,41.6,41.51,41.58,21800.0,25.979,26.0354,25.979,26.0228,21800.0
2006-08-08 12:05:00,41.59,41.61,41.59,41.6,12000.0,26.0291,26.0416,26.0291,26.0354,12000.0
2006-08-08 12:10:00,41.59,41.63,41.59,41.61,10300.0,26.0291,26.0541,26.0291,26.0416,10300.0
2006-08-08 12:15:00,41.62,41.63,41.52,41.55,49800.0,26.0479,26.0541,25.9853,26.0041,49800.0
2006-08-08 12:20:00,41.56,41.59,41.54,41.55,19400.0,26.0103,26.0291,25.9978,26.0041,19400.0
2006-08-08 12:25:00,41.56,41.56,41.51,41.54,17200.0,26.0103,26.0103,25.979,25.9978,17200.0
2006-08-08 12:30:00,41.53,41.54,41.47,41.48,39100.0,25.9915,25.9978,25.954,25.9602,39100.0
2006-08-08 12:35:00,41.48,41.49,41.42,41.42,17700.0,25.9602,25.9665,25.9227,25.9227,17700.0
2006-08-08 12:40:00,41.42,41.47,41.42,41.45,6800.0,25.9227,25.954,25.9227,25.9415,6800.0
2006-08-08 12:45:00,41.45,41.5,41.43,41.5,13800.0,25.9415,25.9728,25.929,25.9728,13800.0
2006-08-08 12:50:00,41.49,41.5,41.48,41.5,9100.0,25.9665,25.9728,25.9602,25.9728,9100.0
2006-08-08 12:55:00,41.49,41.57,41.49,41.57,14800.0,25.9665,26.0166,25.9665,26.0166,14800.0
2006-08-08 13:00:00,41.57,41.61,41.57,41.59,28800.0,26.0166,26.0416,26.0166,26.0291,28800.0
2006-08-08 13:05:00,41.57,41.6,41.56,41.57,28700.0,26.0166,26.0354,26.0103,26.0166,28700.0
2006-08-08 13:10:00,41.58,41.6,41.57,41.6,29500.0,26.0228,26.0354,26.0166,26.0354,29500.0
2006-08-08 13:15:00,41.59,41.67,41.59,41.66,34200.0,26.0291,26.0792,26.0291,26.0729,34200.0
2006-08-08 13:20:00,41.67,41.75,41.66,41.71,30000.0,26.0792,26.1292,26.0729,26.1042,30000.0
2006-08-08 13:25:00,41.7,41.72,41.7,41.71,35400.0,26.0979,26.1105,26.0979,26.1042,35400.0
2006-08-08 13:30:00,41.71,41.73,41.7,41.72,23700.0,26.1042,26.1167,26.0979,26.1105,23700.0
2006-08-08 13:35:00,41.71,41.74,41.71,41.74,21300.0,26.1042,26.123,26.1042,26.123,21300.0
2006-08-08 13:40:00,41.74,41.75,41.7,41.71,20700.0,26.123,26.1292,26.0979,26.1042,20700.0
2006-08-08 13:45:00,41.71,41.72,41.7,41.7,19100.0,26.1042,26.1105,26.0979,26.0979,19100.0
2006-08-08 13:50:00,41.7,41.73,41.7,41.71,24200.0,26.0979,26.1167,26.0979,26.1042,24200.0
2006-08-08 13:55:00,41.71,41.74,41.7,41.72,56100.0,26.1042,26.123,26.0979,26.1105,56100.0
2006-08-08 14:00:00,41.73,41.75,41.72,41.74,16400.0,26.1167,26.1292,26.1105,26.123,16400.0
2006-08-08 14:05:00,41.76,41.79,41.73,41.76,25400.0,26.1355,26.1543,26.1167,26.1355,25400.0
2006-08-08 14:10:00,41.76,41.91,41.73,41.9,31300.0,26.1355,26.2294,26.1167,26.2231,31300.0
2006-08-08 14:15:00,41.9,41.93,41.76,41.88,64600.0,26.2231,26.2419,26.1355,26.2106,64600.0
2006-08-08 14:20:00,41.88,41.99,41.61,41.62,68400.0,26.2106,26.2794,26.0416,26.0479,68400.0
2006-08-08 14:25:00,41.62,41.69,41.5,41.65,68900.0,26.0479,26.0917,25.9728,26.0666,68900.0
2006-08-08 14:30:00,41.61,41.72,41.58,41.7,50300.0,26.0416,26.1105,26.0228,26.0979,50300.0
2006-08-08 14:35:00,41.68,41.8,41.64,41.66,39100.0,26.0854,26.1605,26.0604,26.0729,39100.0
2006-08-08 14:40:00,41.67,41.81,41.64,41.7,40600.0,26.0792,26.1668,26.0604,26.0979,40600.0
2006-08-08 14:45:00,41.71,41.71,41.57,41.59,32700.0,26.1042,26.1042,26.0166,26.0291,32700.0
2006-08-08 14:50:00,41.57,41.65,41.55,41.58,26700.0,26.0166,26.0666,26.0041,26.0228,26700.0
2006-08-08 14:55:00,41.55,41.61,41.53,41.54,40300.0,26.0041,26.0416,25.9915,25.9978,40300.0
2006-08-08 15:00:00,41.52,41.66,41.51,41.55,43000.0,25.9853,26.0729,25.979,26.0041,43000.0
2006-08-08 15:05:00,41.54,41.56,41.49,41.55,66400.0,25.9978,26.0103,25.9665,26.0041,66400.0
2006-08-08 15:10:00,41.54,41.55,41.47,41.47,35500.0,25.9978,26.0041,25.954,25.954,35500.0
2006-08-08 15:15:00,41.47,41.5,41.41,41.41,38800.0,25.954,25.9728,25.9164,25.9164,38800.0
2006-08-08 15:20:00,41.4,41.49,41.35,41.4,31400.0,25.9102,25.9665,25.8789,25.9102,31400.0
2006-08-08 15:25:00,41.38,41.46,41.37,41.44,21700.0,25.8977,25.9477,25.8914,25.9352,21700.0
2006-08-08 15:30:00,41.41,41.41,41.27,41.36,46200.0,25.9164,25.9164,25.8288,25.8851,46200.0
2006-08-08 15:35:00,41.36,41.36,41.27,41.3,40200.0,25.8851,25.8851,25.8288,25.8476,40200.0
2006-08-08 15:40:00,41.31,41.38,41.29,41.35,41800.0,25.8539,25.8977,25.8413,25.8789,41800.0
2006-08-08 15:45:00,41.35,41.55,41.34,41.44,41900.0,25.8789,26.0041,25.8726,25.9352,41900.0
2006-08-08 15:50:00,41.44,41.44,41.36,41.38,25400.0,25.9352,25.9352,25.8851,25.8977,25400.0
2006-08-08 15:55:00,41.38,41.47,41.36,41.4,43400.0,25.8977,25.954,25.8851,25.9102,43400.0
2006-08-09 09:30:00,41.67,41.73,41.5,41.58,66300.0,26.0792,26.1167,25.9728,26.0228,66300.0
2006-08-09 09:35:00,41.57,41.86,41.5,41.58,49200.0,26.0166,26.1981,25.9728,26.0228,49200.0
2006-08-09 09:40:00,41.62,41.66,41.5,41.51,25500.0,26.0479,26.0729,25.9728,25.979,25500.0
2006-08-09 09:45:00,41.52,41.58,41.36,41.41,37100.0,25.9853,26.0228,25.8851,25.9164,37100.0
2006-08-09 09:50:00,41.36,41.42,41.28,41.38,27700.0,25.8851,25.9227,25.8351,25.8977,27700.0
2006-08-09 09:55:00,41.37,41.44,41.34,41.39,20800.0,25.8914,25.9352,25.8726,25.9039,20800.0
2006-08-09 10:00:00,41.39,41.46,41.35,41.43,39600.0,25.9039,25.9477,25.8789,25.929,39600.0
2006-08-09 10:05:00,41.45,41.67,41.45,41.67,37900.0,25.9415,26.0792,25.9415,26.0792,37900.0
2006-08-09 10:10:00,41.64,41.66,41.56,41.62,40000.0,26.0604,26.0729,26.0103,26.0479,40000.0
2006-08-09 10:15:00,41.61,41.65,41.57,41.63,23500.0,26.0416,26.0666,26.0166,26.0541,23500.0
2006-08-09 10:20:00,41.63,41.78,41.63,41.78,46200.0,26.0541,26.148,26.0541,26.148,46200.0
2006-08-09 10:25:00,41.78,41.84,41.73,41.79,31800.0,26.148,26.1856,26.1167,26.1543,31800.0
2006-08-09 10:30:00,41.76,41.88,41.73,41.77,50800.0,26.1355,26.2106,26.1167,26.1417,50800.0
2006-08-09 10:35:00,41.78,41.79,41.69,41.73,21300.0,26.148,26.1543,26.0917,26.1167,21300.0
2006-08-09 10:40:00,41.73,41.76,41.7,41.76,19900.0,26.1167,26.1355,26.0979,26.1355,19900.0
2006-08-09 10:45:00,41.76,41.76,41.72,41.75,14400.0,26.1355,26.1355,26.1105,26.1292,14400.0
2006-08-09 10:50:00,41.73,41.77,41.68,41.68,20700.0,26.1167,26.1417,26.0854,26.0854,20700.0
2006-08-09 10:55:00,41.69,41.71,41.65,41.68,17600.0,26.0917,26.1042,26.0666,26.0854,17600.0
2006-08-09 11:00:00,41.67,41.79,41.67,41.74,13800.0,26.0792,26.1543,26.0792,26.123,13800.0
2006-08-09 11:05:00,41.71,41.75,41.68,41.75,18500.0,26.1042,26.1292,26.0854,26.1292,18500.0
2006-08-09 11:10:00,41.72,41.79,41.72,41.79,27000.0,26.1105,26.1543,26.1105,26.1543,27000.0
2006-08-09 11:15:00,41.79,41.91,41.79,41.88,35300.0,26.1543,26.2294,26.1543,26.2106,35300.0
2006-08-09 11:20:00,41.86,41.87,41.81,41.81,24400.0,26.1981,26.2043,26.1668,26.1668,24400.0
2006-08-09 11:25:00,41.81,41.88,41.81,41.85,30200.0,26.1668,26.2106,26.1668,26.1918,30200.0
2006-08-09 11:30:00,41.85,41.93,41.81,41.92,26300.0,26.1918,26.2419,26.1668,26.2356,26300.0
2006-08-09 11:35:00,41.92,41.99,41.89,41.99,34200.0,26.2356,26.2794,26.2168,26.2794,34200.0
2006-08-09 11:40:00,41.99,42.15,41.95,42.1,69600.0,26.2794,26.3796,26.2544,26.3483,69600.0
2006-08-09 11:45:00,42.11,42.11,42.0,42.03,29900.0,26.3545,26.3545,26.2857,26.3045,29900.0
2006-08-09 11:50:00,42.02,42.04,42.0,42.0,22300.0,26.2982,26.3107,26.2857,26.2857,22300.0
2006-08-09 11:55:00,42.0,42.06,41.97,41.98,47600.0,26.2857,26.3232,26.2669,26.2732,47600.0
2006-08-09 12:00:00,41.98,41.98,41.91,41.93,40600.0,26.2732,26.2732,26.2294,26.2419,40600.0
2006-08-09 12:05:00,41.93,41.98,41.9,41.98,79100.0,26.2419,26.2732,26.2231,26.2732,79100.0
2006-08-09 12:10:00,42.0,42.03,42.0,42.02,25100.0,26.2857,26.3045,26.2857,26.2982,25100.0
2006-08-09 12:15:00,42.01,42.05,42.0,42.01,19300.0,26.2919,26.317,26.2857,26.2919,19300.0
2006-08-09 12:20:00,42.02,42.05,42.0,42.05,19900.0,26.2982,26.317,26.2857,26.317,19900.0
2006-08-09 12:25:00,42.05,42.07,42.04,42.04,11100.0,26.317,26.3295,26.3107,26.3107,11100.0
2006-08-09 12:30:00,42.05,42.05,42.0,42.01,17400.0,26.317,26.317,26.2857,26.2919,17400.0
2006-08-09 12:35:00,42.01,42.02,41.98,41.98,14700.0,26.2919,26.2982,26.2732,26.2732,14700.0
2006-08-09 12:40:00,41.98,42.02,41.98,42.0,15000.0,26.2732,26.2982,26.2732,26.2857,15000.0
2006-08-09 12:45:00,41.99,41.99,41.92,41.92,16100.0,26.2794,26.2794,26.2356,26.2356,16100.0
2006-08-09 12:50:00,41.91,41.92,41.86,41.87,57200.0,26.2294,26.2356,26.1981,26.2043,57200.0
2006-08-09 12:55:00,41.87,41.9,41.86,41.88,19800.0,26.2043,26.2231,26.1981,26.2106,19800.0
2006-08-09 13:00:00,41.88,41.99,41.85,41.99,20100.0,26.2106,26.2794,26.1918,26.2794,20100.0
2006-08-09 13:05:00,41.98,42.02,41.97,42.01,16200.0,26.2732,26.2982,26.2669,26.2919,16200.0
2006-08-09 13:10:00,42.01,42.02,41.98,41.98,13900.0,26.2919,26.2982,26.2732,26.2732,13900.0
2006-08-09 13:15:00,41.99,41.99,41.91,41.91,11800.0,26.2794,26.2794,26.2294,26.2294,11800.0
2006-08-09 13:20:00,41.91,42.0,41.89,41.99,17700.0,26.2294,26.2857,26.2168,26.2794,17700.0
2006-08-09 13:25:00,41.98,42.02,41.98,42.01,21000.0,26.2732,26.2982,26.2732,26.2919,21000.0
2006-08-09 13:30:00,42.01,42.02,41.96,41.99,23100.0,26.2919,26.2982,26.2607,26.2794,23100.0
2006-08-09 13:35:00,41.97,42.03,41.97,42.0,18000.0,26.2669,26.3045,26.2669,26.2857,18000.0
2006-08-09 13:40:00,42.0,42.09,41.99,42.09,42400.0,26.2857,26.342,26.2794,26.342,42400.0
2006-08-09 13:45:00,42.09,42.09,42.05,42.09,21200.0,26.342,26.342,26.317,26.342,21200.0
2006-08-09 13:50:00,42.09,42.17,42.07,42.13,47100.0,26.342,26.3921,26.3295,26.3671,47100.0
2006-08-09 13:55:00,42.14,42.16,42.03,42.04,20400.0,26.3733,26.3858,26.3045,26.3107,20400.0
2006-08-09 14:00:00,42.04,42.14,42.02,42.11,33900.0,26.3107,26.3733,26.2982,26.3545,33900.0
2006-08-09 14:05:00,42.12,42.18,42.11,42.17,24100.0,26.3608,26.3983,26.3545,26.3921,24100.0
2006-08-09 14:10:00,42.18,42.2,42.06,42.1,37300.0,26.3983,26.4109,26.3232,26.3483,37300.0
2006-08-09 14:15:00,42.09,42.11,42.06,42.07,16600.0,26.342,26.3545,26.3232,26.3295,16600.0
2006-08-09 14:20:00,42.08,42.18,42.07,42.13,31400.0,26.3358,26.3983,26.3295,26.3671,31400.0
2006-08-09 14:25:00,42.13,42.14,42.09,42.13,15900.0,26.3671,26.3733,26.342,26.3671,15900.0
2006-08-09 14:30:00,42.13,42.15,42.09,42.11,23700.0,26.3671,26.3796,26.342,26.3545,23700.0
2006-08-09 14:35:00,42.1,42.17,42.1,42.16,24300.0,26.3483,26.3921,26.3483,26.3858,24300.0
2006-08-09 14:40:00,42.17,42.2,42.09,42.09,24200.0,26.3921,26.4109,26.342,26.342,24200.0
2006-08-09 14:45:00,42.09,42.11,41.94,41.97,48000.0,26.342,26.3545,26.2481,26.2669,48000.0
2006-08-09 14:50:00,41.97,41.97,41.91,41.93,30600.0,26.2669,26.2669,26.2294,26.2419,30600.0
2006-08-09 14:55:00,41.94,42.03,41.94,41.96,22300.0,26.2481,26.3045,26.2481,26.2607,22300.0
2006-08-09 15:00:00,41.98,42.0,41.93,41.99,25100.0,26.2732,26.2857,26.2419,26.2794,25100.0
2006-08-09 15:05:00,41.99,42.04,41.91,41.94,59600.0,26.2794,26.3107,26.2294,26.2481,59600.0
2006-08-09 15:10:00,41.95,41.96,41.88,41.92,21100.0,26.2544,26.2607,26.2106,26.2356,21100.0
2006-08-09 15:15:00,41.92,41.97,41.88,41.93,45500.0,26.2356,26.2669,26.2106,26.2419,45500.0
2006-08-09 15:20:00,41.94,41.94,41.86,41.89,28000.0,26.2481,26.2481,26.1981,26.2168,28000.0
2006-08-09 15:25:00,41.88,41.93,41.86,41.87,41100.0,26.2106,26.2419,26.1981,26.2043,41100.0
2006-08-09 15:30:00,41.87,41.87,41.81,41.82,56800.0,26.2043,26.2043,26.1668,26.173,56800.0
2006-08-09 15:35:00,41.82,41.89,41.82,41.83,76800.0,26.173,26.2168,26.173,26.1793,76800.0
2006-08-09 15:40:00,41.84,41.93,41.84,41.92,61200.0,26.1856,26.2419,26.1856,26.2356,61200.0
2006-08-09 15:45:00,41.92,41.99,41.92,41.99,85600.0,26.2356,26.2794,26.2356,26.2794,85600.0
2006-08-09 15:50:00,41.98,42.01,41.75,41.77,109300.0,26.2732,26.2919,26.1292,26.1417,109300.0
2006-08-09 15:55:00,41.76,41.81,41.74,41.81,68600.0,26.1355,26.1668,26.123,26.1668,68600.0
2006-08-10 09:30:00,41.61,41.62,41.3,41.44,137900.0,26.0416,26.0479,25.8476,25.9352,137900.0
2006-08-10 09:35:00,41.49,41.49,41.07,41.15,60100.0,25.9665,25.9665,25.7037,25.7537,60100.0
2006-08-10 09:40:00,41.15,41.44,41.14,41.41,60300.0,25.7537,25.9352,25.7475,25.9164,60300.0
2006-08-10 09:45:00,41.38,41.46,41.3,41.37,63800.0,25.8977,25.9477,25.8476,25.8914,63800.0
2006-08-10 09:50:00,41.35,41.46,41.25,41.43,28200.0,25.8789,25.9477,25.8163,25.929,28200.0
2006-08-10 09:55:00,41.41,41.54,41.41,41.42,35000.0,25.9164,25.9978,25.9164,25.9227,35000.0
2006-08-10 10:00:00,41.42,41.47,41.29,41.47,24300.0,25.9227,25.954,25.8413,25.954,24300.0
2006-08-10 10:05:00,41.45,41.51,41.38,41.38,25600.0,25.9415,25.979,25.8977,25.8977,25600.0
2006-08-10 10:10:00,41.38,41.48,41.36,41.46,38300.0,25.8977,25.9602,25.8851,25.9477,38300.0
2006-08-10 10:15:00,41.46,41.65,41.46,41.64,52400.0,25.9477,26.0666,25.9477,26.0604,52400.0
2006-08-10 10:20:00,41.64,41.64,41.47,41.51,42600.0,26.0604,26.0604,25.954,25.979,42600.0
2006-08-10 10:25:00,41.53,41.59,41.5,41.55,74900.0,25.9915,26.0291,25.9728,26.0041,74900.0
2006-08-10 10:30:00,41.55,41.59,41.5,41.5,62400.0,26.0041,26.0291,25.9728,25.9728,62400.0
2006-08-10 10:35:00,41.49,41.5,41.27,41.3,35200.0,25.9665,25.9728,25.8288,25.8476,35200.0
2006-08-10 10:40:00,41.3,41.31,41.21,41.25,64700.0,25.8476,25.8539,25.7913,25.8163,64700.0
2006-08-10 10:45:00,41.25,41.25,41.16,41.18,68000.0,25.8163,25.8163,25.76,25.7725,68000.0
2006-08-10 10:50:00,41.16,41.17,41.08,41.16,39700.0,25.76,25.7662,25.7099,25.76,39700.0
2006-08-10 10:55:00,41.16,41.27,41.16,41.18,37500.0,25.76,25.8288,25.76,25.7725,37500.0
2006-08-10 11:00:00,41.19,41.2,41.09,41.14,34600.0,25.7788,25.785,25.7162,25.7475,34600.0
2006-08-10 11:05:00,41.13,41.22,41.09,41.19,35500.0,25.7412,25.7975,25.7162,25.7788,35500.0
2006-08-10 11:10:00,41.2,41.2,41.14,41.14,30600.0,25.785,25.785,25.7475,25.7475,30600.0
2006-08-10 11:15:00,41.15,41.19,41.1,41.13,21500.0,25.7537,25.7788,25.7224,25.7412,21500.0
2006-08-10 11:20:00,41.14,41.15,40.88,40.88,40500.0,25.7475,25.7537,25.5847,25.5847,40500.0
2006-08-10 11:25:00,40.89,40.96,40.85,40.93,45100.0,25.591,25.6348,25.566,25.616,45100.0
2006-08-10 11:30:00,40.93,40.93,40.83,40.85,69300.0,25.616,25.616,25.5534,25.566,69300.0
2006-08-10 11:35:00,40.85,40.85,40.7,40.71,34300.0,25.566,25.566,25.4721,25.4783,34300.0
2006-08-10 11:40:00,40.74,40.74,40.65,40.68,42900.0,25.4971,25.4971,25.4408,25.4596,42900.0
2006-08-10 11:45:00,40.7,40.79,40.68,40.76,46800.0,25.4721,25.5284,25.4596,25.5096,46800.0
2006-08-10 11:50:00,40.77,40.79,40.71,40.73,23200.0,25.5159,25.5284,25.4783,25.4909,23200.0
2006-08-10 11:55:00,40.73,40.82,40.73,40.82,24900.0,25.4909,25.5472,25.4909,25.5472,24900.0
2006-08-10 12:00:00,40.82,40.89,40.75,40.75,45300.0,25.5472,25.591,25.5034,25.5034,45300.0
2006-08-10 12:05:00,40.74,40.79,40.72,40.75,17000.0,25.4971,25.5284,25.4846,25.5034,17000.0
2006-08-10 12:10:00,40.76,40.79,40.71,40.79,24100.0,25.5096,25.5284,25.4783,25.5284,24100.0
2006-08-10 12:15:00,40.79,40.83,40.74,40.81,39500.0,25.5284,25.5534,25.4971,25.5409,39500.0
2006-08-10 12:20:00,40.81,40.81,40.77,40.79,36300.0,25.5409,25.5409,25.5159,25.5284,36300.0
2006-08-10 12:25:00,40.79,40.8,40.75,40.76,48100.0,25.5284,25.5347,25.5034,25.5096,48100.0
2006-08-10 12:30:00,40.76,40.76,40.75,40.76,41100.0,25.5096,25.5096,25.5034,25.5096,41100.0
2006-08-10 12:35:00,40.76,40.76,40.67,40.67,42900.0,25.5096,25.5096,25.4533,25.4533,42900.0
2006-08-10 12:40:00,40.68,40.68,40.6,40.6,25100.0,25.4596,25.4596,25.4095,25.4095,25100.0
2006-08-10 12:45:00,40.6,40.6,40.47,40.47,84300.0,25.4095,25.4095,25.3281,25.3281,84300.0
2006-08-10 12:50:00,40.47,40.5,40.42,40.45,57500.0,25.3281,25.3469,25.2968,25.3156,57500.0
2006-08-10 12:55:00,40.45,40.5,40.42,40.46,55300.0,25.3156,25.3469,25.2968,25.3219,55300.0
2006-08-10 13:00:00,40.46,40.51,40.46,40.5,37800.0,25.3219,25.3532,25.3219,25.3469,37800.0
2006-08-10 13:05:00,40.5,40.5,40.29,40.29,44200.0,25.3469,25.3469,25.2155,25.2155,44200.0
2006-08-10 13:10:00,40.29,40.42,40.28,40.42,28200.0,25.2155,25.2968,25.2092,25.2968,28200.0
2006-08-10 13:15:00,40.41,40.44,40.35,40.42,29600.0,25.2906,25.3094,25.253,25.2968,29600.0
2006-08-10 13:20:00,40.42,40.45,40.41,40.42,23300.0,25.2968,25.3156,25.2906,25.2968,23300.0
2006-08-10 13:25:00,40.41,40.44,40.41,40.43,28500.0,25.2906,25.3094,25.2906,25.3031,28500.0
2006-08-10 13:30:00,40.43,40.44,40.42,40.43,42600.0,25.3031,25.3094,25.2968,25.3031,42600.0
2006-08-10 13:35:00,40.43,40.54,40.43,40.54,30800.0,25.3031,25.372,25.3031,25.372,30800.0
2006-08-10 13:40:00,40.54,40.6,40.53,40.6,36900.0,25.372,25.4095,25.3657,25.4095,36900.0
2006-08-10 13:45:00,40.61,40.62,40.51,40.56,50700.0,25.4158,25.422,25.3532,25.3845,50700.0
2006-08-10 13:50:00,40.57,40.57,40.53,40.54,20200.0,25.3907,25.3907,25.3657,25.372,20200.0
2006-08-10 13:55:00,40.55,40.55,40.48,40.5,40000.0,25.3782,25.3782,25.3344,25.3469,40000.0
2006-08-10 14:00:00,40.5,40.62,40.5,40.58,47500.0,25.3469,25.422,25.3469,25.397,47500.0
2006-08-10 14:05:00,40.58,40.6,40.53,40.54,36700.0,25.397,25.4095,25.3657,25.372,36700.0
2006-08-10 14:10:00,40.53,40.54,40.49,40.52,28000.0,25.3657,25.372,25.3407,25.3594,28000.0
2006-08-10 14:15:00,40.53,40.6,40.52,40.53,18500.0,25.3657,25.4095,25.3594,25.3657,18500.0
2006-08-10 14:20:00,40.5,40.55,40.45,40.54,35900.0,25.3469,25.3782,25.3156,25.372,35900.0
2006-08-10 14:25:00,40.54,40.6,40.54,40.57,34100.0,25.372,25.4095,25.372,25.3907,34100.0
2006-08-10 14:30:00,40.57,40.57,40.52,40.52,34600.0,25.3907,25.3907,25.3594,25.3594,34600.0
2006-08-10 14:35:00,40.51,40.52,40.5,40.52,19900.0,25.3532,25.3594,25.3469,25.3594,19900.0
2006-08-10 14:40:00,40.51,40.52,40.5,40.52,27400.0,25.3532,25.3594,25.3469,25.3594,27400.0
2006-08-10 14:45:00,40.51,40.51,40.37,40.37,59900.0,25.3532,25.3532,25.2656,25.2656,59900.0
2006-08-10 14:50:00,40.38,40.4,40.38,40.4,41200.0,25.2718,25.2843,25.2718,25.2843,41200.0
2006-08-10 14:55:00,40.39,40.41,40.36,40.4,64900.0,25.2781,25.2906,25.2593,25.2843,64900.0
2006-08-10 15:00:00,40.4,40.41,40.32,40.33,57200.0,25.2843,25.2906,25.2343,25.2405,57200.0
2006-08-10 15:05:00,40.32,40.4,40.3,40.37,42500.0,25.2343,25.2843,25.2217,25.2656,42500.0
2006-08-10 15:10:00,40.36,40.4,40.36,40.37,32700.0,25.2593,25.2843,25.2593,25.2656,32700.0
2006-08-10 15:15:00,40.37,40.39,40.32,40.38,42300.0,25.2656,25.2781,25.2343,25.2718,42300.0
2006-08-10 15:20:00,40.38,40.38,40.33,40.33,32100.0,25.2718,25.2718,25.2405,25.2405,32100.0
2006-08-10 15:25:00,40.33,40.35,40.3,40.32,49100.0,25.2405,25.253,25.2217,25.2343,49100.0
2006-08-10 15:30:00,40.32,40.36,40.31,40.35,42900.0,25.2343,25.2593,25.228,25.253,42900.0
2006-08-10 15:35:00,40.36,40.4,40.36,40.39,53800.0,25.2593,25.2843,25.2593,25.2781,53800.0
2006-08-10 15:40:00,40.4,40.56,40.38,40.55,84200.0,25.2843,25.3845,25.2718,25.3782,84200.0
2006-08-10 15:45:00,40.54,40.65,40.54,40.6,64300.0,25.372,25.4408,25.372,25.4095,64300.0
2006-08-10 15:50:00,40.61,40.64,40.57,40.6,69900.0,25.4158,25.4345,25.3907,25.4095,69900.0
2006-08-10 15:55:00,40.61,40.61,40.55,40.55,59200.0,25.4158,25.4158,25.3782,25.3782,59200.0
2006-08-11 09:30:00,40.62,40.92,40.62,40.84,77200.0,25.422,25.6098,25.422,25.5597,77200.0
2006-08-11 09:35:00,40.84,40.85,40.67,40.76,64600.0,25.5597,25.566,25.4533,25.5096,64600.0
2006-08-11 09:40:00,40.76,40.88,40.75,40.83,50400.0,25.5096,25.5847,25.5034,25.5534,50400.0
2006-08-11 09:45:00,40.83,41.08,40.83,41.02,88100.0,25.5534,25.7099,25.5534,25.6724,88100.0
2006-08-11 09:50:00,41.02,41.03,40.97,41.0,79700.0,25.6724,25.6786,25.6411,25.6598,79700.0
2006-08-11 09:55:00,41.0,41.07,40.86,40.99,61700.0,25.6598,25.7037,25.5722,25.6536,61700.0
2006-08-11 10:00:00,40.99,41.02,40.88,40.91,61700.0,25.6536,25.6724,25.5847,25.6035,61700.0
2006-08-11 10:05:00,40.91,40.96,40.78,40.79,45000.0,25.6035,25.6348,25.5222,25.5284,45000.0
2006-08-11 10:10:00,40.79,40.88,40.79,40.86,80200.0,25.5284,25.5847,25.5284,25.5722,80200.0
2006-08-11 10:15:00,40.88,40.95,40.85,40.94,40200.0,25.5847,25.6285,25.566,25.6223,40200.0
2006-08-11 10:20:00,40.95,41.05,40.94,41.05,26000.0,25.6285,25.6911,25.6223,25.6911,26000.0
2006-08-11 10:25:00,41.06,41.07,40.9,40.9,20600.0,25.6974,25.7037,25.5973,25.5973,20600.0
2006-08-11 10:30:00,40.89,40.91,40.86,40.87,24700.0,25.591,25.6035,25.5722,25.5785,24700.0
2006-08-11 10:35:00,40.88,40.94,40.87,40.89,24700.0,25.5847,25.6223,25.5785,25.591,24700.0
2006-08-11 10:40:00,40.9,40.9,40.74,40.74,45400.0,25.5973,25.5973,25.4971,25.4971,45400.0
2006-08-11 10:45:00,40.74,40.8,40.73,40.75,17100.0,25.4971,25.5347,25.4909,25.5034,17100.0
2006-08-11 10:50:00,40.75,40.83,40.74,40.77,23300.0,25.5034,25.5534,25.4971,25.5159,23300.0
2006-08-11 10:55:00,40.76,40.86,40.76,40.83,19100.0,25.5096,25.5722,25.5096,25.5534,19100.0
2006-08-11 11:00:00,40.83,40.84,40.77,40.79,13700.0,25.5534,25.5597,25.5159,25.5284,13700.0
2006-08-11 11:05:00,40.78,40.86,40.76,40.84,19000.0,25.5222,25.5722,25.5096,25.5597,19000.0
2006-08-11 11:10:00,40.85,40.92,40.83,40.9,20800.0,25.566,25.6098,25.5534,25.5973,20800.0
2006-08-11 11:15:00,40.91,40.94,40.87,40.94,25600.0,25.6035,25.6223,25.5785,25.6223,25600.0
2006-08-11 11:20:00,40.94,40.97,40.92,40.97,45400.0,25.6223,25.6411,25.6098,25.6411,45400.0
2006-08-11 11:25:00,40.97,41.05,40.95,41.03,40300.0,25.6411,25.6911,25.6285,25.6786,40300.0
2006-08-11 11:30:00,41.03,41.05,40.97,40.98,75100.0,25.6786,25.6911,25.6411,25.6473,75100.0
2006-08-11 11:35:00,40.96,40.98,40.95,40.96,19900.0,25.6348,25.6473,25.6285,25.6348,19900.0
2006-08-11 11:40:00,40.96,40.98,40.92,40.92,11800.0,25.6348,25.6473,25.6098,25.6098,11800.0
2006-08-11 11:45:00,40.93,40.95,40.84,40.87,13700.0,25.616,25.6285,25.5597,25.5785,13700.0
2006-08-11 11:50:00,40.86,40.89,40.82,40.82,20300.0,25.5722,25.591,25.5472,25.5472,20300.0
2006-08-11 11:55:00,40.83,40.9,40.81,40.82,27000.0,25.5534,25.5973,25.5409,25.5472,27000.0
2006-08-11 12:00:00,40.82,40.85,40.79,40.84,14400.0,25.5472,25.566,25.5284,25.5597,14400.0
2006-08-11 12:05:00,40.82,40.91,40.82,40.9,14200.0,25.5472,25.6035,25.5472,25.5973,14200.0
2006-08-11 12:10:00,40.91,40.92,40.86,40.87,23100.0,25.6035,25.6098,25.5722,25.5785,23100.0
2006-08-11 12:15:00,40.88,40.88,40.82,40.83,9400.0,25.5847,25.5847,25.5472,25.5534,9400.0
2006-08-11 12:20:00,40.83,40.88,40.81,40.82,20300.0,25.5534,25.5847,25.5409,25.5472,20300.0
2006-08-11 12:25:00,40.82,40.82,40.73,40.75,17200.0,25.5472,25.5472,25.4909,25.5034,17200.0
2006-08-11 12:30:00,40.76,40.77,40.7,40.76,41800.0,25.5096,25.5159,25.4721,25.5096,41800.0
2006-08-11 12:35:00,40.76,40.78,40.73,40.75,12800.0,25.5096,25.5222,25.4909,25.5034,12800.0
2006-08-11 12:40:00,40.76,40.77,40.74,40.77,7300.0,25.5096,25.5159,25.4971,25.5159,7300.0
2006-08-11 12:45:00,40.77,40.78,40.75,40.76,8800.0,25.5159,25.5222,25.5034,25.5096,8800.0
2006-08-11 12:50:00,40.77,40.77,40.7,40.71,27300.0,25.5159,25.5159,25.4721,25.4783,27300.0
2006-08-11 12:55:00,40.69,40.75,40.65,40.72,48800.0,25.4658,25.5034,25.4408,25.4846,48800.0
2006-08-11 13:00:00,40.75,40.77,40.73,40.76,33600.0,25.5034,25.5159,25.4909,25.5096,33600.0
2006-08-11 13:05:00,40.75,40.76,40.71,40.74,22000.0,25.5034,25.5096,25.4783,25.4971,22000.0
2006-08-11 13:10:00,40.74,40.82,40.73,40.81,50400.0,25.4971,25.5472,25.4909,25.5409,50400.0
2006-08-11 13:15:00,40.82,40.83,40.71,40.75,32100.0,25.5472,25.5534,25.4783,25.5034,32100.0
2006-08-11 13:20:00,40.74,40.88,40.73,40.76,53600.0,25.4971,25.5847,25.4909,25.5096,53600.0
2006-08-11 13:25:00,40.76,40.78,40.73,40.77,14900.0,25.5096,25.5222,25.4909,25.5159,14900.0
2006-08-11 13:30:00,40.79,40.81,40.77,40.81,17600.0,25.5284,25.5409,25.5159,25.5409,17600.0
2006-08-11 13:35:00,40.8,40.86,40.8,40.84,21800.0,25.5347,25.5722,25.5347,25.5597,21800.0
2006-08-11 13:40:00,40.84,40.9,40.83,40.86,20800.0,25.5597,25.5973,25.5534,25.5722,20800.0
2006-08-11 13:45:00,40.87,40.88,40.83,40.86,10100.0,25.5785,25.5847,25.5534,25.5722,10100.0
2006-08-11 13:50:00,40.88,40.9,40.87,40.89,14700.0,25.5847,25.5973,25.5785,25.591,14700.0
2006-08-11 13:55:00,40.89,40.96,40.85,40.91,25500.0,25.591,25.6348,25.566,25.6035,25500.0
2006-08-11 14:00:00,40.91,40.99,40.86,40.87,28800.0,25.6035,25.6536,25.5722,25.5785,28800.0
2006-08-11 14:05:00,40.85,40.88,40.81,40.82,17000.0,25.566,25.5847,25.5409,25.5472,17000.0
2006-08-11 14:10:00,40.82,40.84,40.79,40.79,12400.0,25.5472,25.5597,25.5284,25.5284,12400.0
2006-08-11 14:15:00,40.78,40.89,40.78,40.87,24200.0,25.5222,25.591,25.5222,25.5785,24200.0
2006-08-11 14:20:00,40.88,40.91,40.8,40.81,21600.0,25.5847,25.6035,25.5347,25.5409,21600.0
2006-08-11 14:25:00,40.81,40.83,40.78,40.81,13000.0,25.5409,25.5534,25.5222,25.5409,13000.0
2006-08-11 14:30:00,40.81,40.84,40.75,40.77,24400.0,25.5409,25.5597,25.5034,25.5159,24400.0
2006-08-11 14:35:00,40.78,40.86,40.78,40.85,16300.0,25.5222,25.5722,25.5222,25.566,16300.0
2006-08-11 14:40:00,40.84,40.9,40.82,40.82,23300.0,25.5597,25.5973,25.5472,25.5472,23300.0
2006-08-11 14:45:00,40.83,40.84,40.81,40.82,12300.0,25.5534,25.5597,25.5409,25.5472,12300.0
2006-08-11 14:50:00,40.84,40.87,40.82,40.86,19100.0,25.5597,25.5785,25.5472,25.5722,19100.0
2006-08-11 14:55:00,40.87,40.89,40.86,40.88,17600.0,25.5785,25.591,25.5722,25.5847,17600.0
2006-08-11 15:00:00,40.87,40.87,40.81,40.85,22000.0,25.5785,25.5785,25.5409,25.566,22000.0
2006-08-11 15:05:00,40.85,40.9,40.82,40.84,26400.0,25.566,25.5973,25.5472,25.5597,26400.0
2006-08-11 15:10:00,40.85,40.85,40.79,40.85,13100.0,25.566,25.566,25.5284,25.566,13100.0
2006-08-11 15:15:00,40.86,40.9,40.81,40.82,16800.0,25.5722,25.5973,25.5409,25.5472,16800.0
2006-08-11 15:20:00,40.81,40.87,40.77,40.87,42800.0,25.5409,25.5785,25.5159,25.5785,42800.0
2006-08-11 15:25:00,40.87,40.91,40.84,40.91,38800.0,25.5785,25.6035,25.5597,25.6035,38800.0
2006-08-11 15:30:00,40.91,40.91,40.84,40.89,37600.0,25.6035,25.6035,25.5597,25.591,37600.0
2006-08-11 15:35:00,40.9,40.95,40.85,40.87,57200.0,25.5973,25.6285,25.566,25.5785,57200.0
2006-08-11 15:40:00,40.88,40.89,40.86,40.87,29900.0,25.5847,25.591,25.5722,25.5785,29900.0
2006-08-11 15:45:00,40.86,40.87,40.81,40.84,52200.0,25.5722,25.5785,25.5409,25.5597,52200.0
2006-08-11 15:50:00,40.83,40.84,40.79,40.84,52600.0,25.5534,25.5597,25.5284,25.5597,52600.0
2006-08-11 15:55:00,40.84,40.85,40.79,40.81,59300.0,25.5597,25.566,25.5284,25.5409,59300.0
2006-08-14 09:30:00,41.0,41.31,41.0,41.2,81600.0,25.6598,25.8539,25.6598,25.785,81600.0
2006-08-14 09:35:00,41.21,41.21,40.9,40.94,26900.0,25.7913,25.7913,25.5973,25.6223,26900.0
2006-08-14 09:40:00,40.92,41.03,40.92,40.99,73600.0,25.6098,25.6786,25.6098,25.6536,73600.0
2006-08-14 09:45:00,40.99,41.0,40.96,41.0,124500.0,25.6536,25.6598,25.6348,25.6598,124500.0
2006-08-14 09:50:00,41.0,41.0,40.91,40.94,61500.0,25.6598,25.6598,25.6035,25.6223,61500.0
2006-08-14 09:55:00,40.94,40.95,40.87,40.89,66300.0,25.6223,25.6285,25.5785,25.591,66300.0
2006-08-14 10:00:00,40.89,40.89,40.78,40.78,38000.0,25.591,25.591,25.5222,25.5222,38000.0
2006-08-14 10:05:00,40.78,40.79,40.7,40.73,64900.0,25.5222,25.5284,25.4721,25.4909,64900.0
2006-08-14 10:10:00,40.73,40.75,40.65,40.65,41500.0,25.4909,25.5034,25.4408,25.4408,41500.0
2006-08-14 10:15:00,40.62,40.71,40.58,40.68,78900.0,25.422,25.4783,25.397,25.4596,78900.0
2006-08-14 10:20:00,40.68,40.75,40.64,40.75,52400.0,25.4596,25.5034,25.4345,25.5034,52400.0
2006-08-14 10:25:00,40.75,40.79,40.71,40.75,47300.0,25.5034,25.5284,25.4783,25.5034,47300.0
2006-08-14 10:30:00,40.73,40.75,40.73,40.73,66900.0,25.4909,25.5034,25.4909,25.4909,66900.0
2006-08-14 10:35:00,40.73,40.74,40.66,40.68,33800.0,25.4909,25.4971,25.4471,25.4596,33800.0
2006-08-14 10:40:00,40.7,40.7,40.65,40.65,42100.0,25.4721,25.4721,25.4408,25.4408,42100.0
2006-08-14 10:45:00,40.65,40.65,40.59,40.62,31000.0,25.4408,25.4408,25.4032,25.422,31000.0
2006-08-14 10:50:00,40.61,40.65,40.57,40.58,43000.0,25.4158,25.4408,25.3907,25.397,43000.0
2006-08-14 10:55:00,40.57,40.58,40.55,40.58,58200.0,25.3907,25.397,25.3782,25.397,58200.0
2006-08-14 11:00:00,40.57,40.64,40.56,40.64,43100.0,25.3907,25.4345,25.3845,25.4345,43100.0
2006-08-14 11:05:00,40.65,40.67,40.61,40.63,25900.0,25.4408,25.4533,25.4158,25.4283,25900.0
2006-08-14 11:10:00,40.65,40.74,40.63,40.71,36000.0,25.4408,25.4971,25.4283,25.4783,36000.0
2006-08-14 11:15:00,40.72,40.75,40.71,40.71,31700.0,25.4846,25.5034,25.4783,25.4783,31700.0
2006-08-14 11:20:00,40.71,40.76,40.71,40.75,71700.0,25.4783,25.5096,25.4783,25.5034,71700.0
2006-08-14 11:25:00,40.74,40.77,40.7,40.77,23400.0,25.4971,25.5159,25.4721,25.5159,23400.0
2006-08-14 11:30:00,40.78,40.86,40.78,40.85,45600.0,25.5222,25.5722,25.5222,25.566,45600.0
2006-08-14 11:35:00,40.85,40.85,40.81,40.81,23700.0,25.566,25.566,25.5409,25.5409,23700.0
2006-08-14 11:40:00,40.83,40.83,40.82,40.82,62700.0,25.5534,25.5534,25.5472,25.5472,62700.0
2006-08-14 11:45:00,40.82,40.83,40.82,40.83,27900.0,25.5472,25.5534,25.5472,25.5534,27900.0
2006-08-14 11:50:00,40.83,40.83,40.78,40.81,50400.0,25.5534,25.5534,25.5222,25.5409,50400.0
2006-08-14 11:55:00,40.81,40.81,40.72,40.72,20600.0,25.5409,25.5409,25.4846,25.4846,20600.0
2006-08-14 12:00:00,40.7,40.72,40.69,40.7,12500.0,25.4721,25.4846,25.4658,25.4721,12500.0
2006-08-14 12:05:00,40.71,40.71,40.66,40.69,35400.0,25.4783,25.4783,25.4471,25.4658,35400.0
2006-08-14 12:10:00,40.69,40.71,40.68,40.69,50900.0,25.4658,25.4783,25.4596,25.4658,50900.0
2006-08-14 12:15:00,40.69,40.7,40.62,40.63,60600.0,25.4658,25.4721,25.422,25.4283,60600.0
2006-08-14 12:20:00,40.62,40.65,40.62,40.65,25100.0,25.422,25.4408,25.422,25.4408,25100.0
2006-08-14 12:25:00,40.65,40.65,40.6,40.6,13800.0,25.4408,25.4408,25.4095,25.4095,13800.0
2006-08-14 12:30:00,40.62,40.62,40.58,40.58,17900.0,25.422,25.422,25.397,25.397,17900.0
2006-08-14 12:35:00,40.59,40.6,40.58,40.6,13100.0,25.4032,25.4095,25.397,25.4095,13100.0
2006-08-14 12:40:00,40.59,40.6,40.58,40.59,11200.0,25.4032,25.4095,25.397,25.4032,11200.0
2006-08-14 12:45:00,40.58,40.58,40.5,40.52,66700.0,25.397,25.397,25.3469,25.3594,66700.0
2006-08-14 12:50:00,40.52,40.52,40.48,40.5,22100.0,25.3594,25.3594,25.3344,25.3469,22100.0
2006-08-14 12:55:00,40.5,40.53,40.49,40.52,16200.0,25.3469,25.3657,25.3407,25.3594,16200.0
2006-08-14 13:00:00,40.52,40.52,40.45,40.45,15000.0,25.3594,25.3594,25.3156,25.3156,15000.0
2006-08-14 13:05:00,40.45,40.5,40.45,40.49,20700.0,25.3156,25.3469,25.3156,25.3407,20700.0
2006-08-14 13:10:00,40.48,40.49,40.45,40.46,26500.0,25.3344,25.3407,25.3156,25.3219,26500.0
2006-08-14 13:15:00,40.46,40.48,40.4,40.43,28300.0,25.3219,25.3344,25.2843,25.3031,28300.0
2006-08-14 13:20:00,40.42,40.42,40.39,40.41,31000.0,25.2968,25.2968,25.2781,25.2906,31000.0
2006-08-14 13:25:00,40.4,40.42,40.38,40.42,13700.0,25.2843,25.2968,25.2718,25.2968,13700.0
2006-08-14 13:30:00,40.43,40.43,40.39,40.39,24800.0,25.3031,25.3031,25.2781,25.2781,24800.0
2006-08-14 13:35:00,40.4,40.45,40.39,40.45,24000.0,25.2843,25.3156,25.2781,25.3156,24000.0
2006-08-14 13:40:00,40.45,40.45,40.43,40.44,11300.0,25.3156,25.3156,25.3031,25.3094,11300.0
2006-08-14 13:45:00,40.44,40.46,40.42,40.43,29500.0,25.3094,25.3219,25.2968,25.3031,29500.0
2006-08-14 13:50:00,40.43,40.46,40.41,40.43,45600.0,25.3031,25.3219,25.2906,25.3031,45600.0
2006-08-14 13:55:00,40.43,40.43,40.37,40.39,36900.0,25.3031,25.3031,25.2656,25.2781,36900.0
2006-08-14 14:00:00,40.39,40.42,40.34,40.36,54200.0,25.2781,25.2968,25.2468,25.2593,54200.0
2006-08-14 14:05:00,40.36,40.4,40.31,40.31,31900.0,25.2593,25.2843,25.228,25.228,31900.0
2006-08-14 14:10:00,40.32,40.32,40.2,40.2,46300.0,25.2343,25.2343,25.1592,25.1592,46300.0
2006-08-14 14:15:00,40.19,40.32,40.19,40.32,38200.0,25.1529,25.2343,25.1529,25.2343,38200.0
2006-08-14 14:20:00,40.31,40.31,40.18,40.2,26100.0,25.228,25.228,25.1466,25.1592,26100.0
2006-08-14 14:25:00,40.19,40.2,40.14,40.17,46900.0,25.1529,25.1592,25.1216,25.1404,46900.0
2006-08-14 14:30:00,40.17,40.17,40.1,40.15,46100.0,25.1404,25.1404,25.0966,25.1279,46100.0
2006-08-14 14:35:00,40.14,40.22,40.12,40.2,52600.0,25.1216,25.1717,25.1091,25.1592,52600.0
2006-08-14 14:40:00,40.2,40.23,40.16,40.16,33800.0,25.1592,25.1779,25.1341,25.1341,33800.0
2006-08-14 14:45:00,40.18,40.18,40.11,40.14,24200.0,25.1466,25.1466,25.1028,25.1216,24200.0
2006-08-14 14:50:00,40.15,40.16,40.05,40.05,49100.0,25.1279,25.1341,25.0653,25.0653,49100.0
2006-08-14 14:55:00,40.05,40.05,39.96,39.99,83100.0,25.0653,25.0653,25.009,25.0277,83100.0
2006-08-14 15:00:00,40.0,40.01,39.92,40.0,68600.0,25.034,25.0403,24.9839,25.034,68600.0
2006-08-14 15:05:00,40.0,40.0,39.97,39.99,60500.0,25.034,25.034,25.0152,25.0277,60500.0
2006-08-14 15:10:00,40.0,40.03,39.99,40.02,47800.0,25.034,25.0528,25.0277,25.0465,47800.0
2006-08-14 15:15:00,40.01,40.02,39.96,39.98,51700.0,25.0403,25.0465,25.009,25.0215,51700.0
2006-08-14 15:20:00,39.97,40.03,39.95,40.0,47900.0,25.0152,25.0528,25.0027,25.034,47900.0
2006-08-14 15:25:00,40.01,40.04,39.99,40.04,66700.0,25.0403,25.059,25.0277,25.059,66700.0
2006-08-14 15:30:00,40.03,40.08,40.0,40.0,34100.0,25.0528,25.0841,25.034,25.034,34100.0
2006-08-14 15:35:00,40.01,40.01,39.96,40.0,52600.0,25.0403,25.0403,25.009,25.034,52600.0
2006-08-14 15:40:00,39.99,40.08,39.99,40.07,63900.0,25.0277,25.0841,25.0277,25.0778,63900.0
2006-08-14 15:45:00,40.07,40.1,40.07,40.07,69000.0,25.0778,25.0966,25.0778,25.0778,69000.0
2006-08-14 15:50:00,40.07,40.08,40.05,40.06,42500.0,25.0778,25.0841,25.0653,25.0715,42500.0
2006-08-14 15:55:00,40.06,40.1,40.05,40.1,89300.0,25.0715,25.0966,25.0653,25.0966,89300.0
2006-08-15 09:30:00,40.7,40.77,40.61,40.7,267300.0,25.4721,25.5159,25.4158,25.4721,267300.0
2006-08-15 09:35:00,40.7,40.76,40.41,40.55,41800.0,25.4721,25.5096,25.2906,25.3782,41800.0
2006-08-15 09:40:00,40.55,40.67,40.55,40.65,73300.0,25.3782,25.4533,25.3782,25.4408,73300.0
2006-08-15 09:45:00,40.66,40.81,40.53,40.58,81700.0,25.4471,25.5409,25.3657,25.397,81700.0
2006-08-15 09:50:00,40.55,40.7,40.54,40.67,59200.0,25.3782,25.4721,25.372,25.4533,59200.0
2006-08-15 09:55:00,40.67,40.7,40.62,40.7,38700.0,25.4533,25.4721,25.422,25.4721,38700.0
2006-08-15 10:00:00,40.7,40.7,40.5,40.5,58200.0,25.4721,25.4721,25.3469,25.3469,58200.0
2006-08-15 10:05:00,40.52,40.53,40.48,40.5,79500.0,25.3594,25.3657,25.3344,25.3469,79500.0
2006-08-15 10:10:00,40.5,40.61,40.46,40.59,53200.0,25.3469,25.4158,25.3219,25.4032,53200.0
2006-08-15 10:15:00,40.59,40.7,40.58,40.7,18200.0,25.4032,25.4721,25.397,25.4721,18200.0
2006-08-15 10:20:00,40.7,40.72,40.69,40.7,76300.0,25.4721,25.4846,25.4658,25.4721,76300.0
2006-08-15 10:25:00,40.7,40.76,40.7,40.71,43100.0,25.4721,25.5096,25.4721,25.4783,43100.0
2006-08-15 10:30:00,40.71,40.74,40.67,40.73,108700.0,25.4783,25.4971,25.4533,25.4909,108700.0
2006-08-15 10:35:00,40.75,40.79,40.71,40.72,46600.0,25.5034,25.5284,25.4783,25.4846,46600.0
2006-08-15 10:40:00,40.72,40.77,40.71,40.75,88600.0,25.4846,25.5159,25.4783,25.5034,88600.0
2006-08-15 10:45:00,40.75,40.86,40.75,40.86,86200.0,25.5034,25.5722,25.5034,25.5722,86200.0
2006-08-15 10:50:00,40.85,40.86,40.8,40.8,24800.0,25.566,25.5722,25.5347,25.5347,24800.0
2006-08-15 10:55:00,40.81,40.86,40.81,40.86,31700.0,25.5409,25.5722,25.5409,25.5722,31700.0
2006-08-15 11:00:00,40.86,40.97,40.84,40.96,57400.0,25.5722,25.6411,25.5597,25.6348,57400.0
2006-08-15 11:05:00,40.96,41.0,40.95,40.98,31600.0,25.6348,25.6598,25.6285,25.6473,31600.0
2006-08-15 11:10:00,40.98,40.98,40.94,40.96,57000.0,25.6473,25.6473,25.6223,25.6348,57000.0
2006-08-15 11:15:00,40.97,40.97,40.88,40.92,35500.0,25.6411,25.6411,25.5847,25.6098,35500.0
2006-08-15 11:20:00,40.9,40.9,40.86,40.87,8200.0,25.5973,25.5973,25.5722,25.5785,8200.0
2006-08-15 11:25:00,40.87,40.88,40.76,40.76,70200.0,25.5785,25.5847,25.5096,25.5096,70200.0
2006-08-15 11:30:00,40.76,40.78,40.66,40.67,31900.0,25.5096,25.5222,25.4471,25.4533,31900.0
2006-08-15 11:35:00,40.7,40.77,40.67,40.67,27000.0,25.4721,25.5159,25.4533,25.4533,27000.0
2006-08-15 11:40:00,40.68,40.7,40.66,40.7,60600.0,25.4596,25.4721,25.4471,25.4721,60600.0
2006-08-15 11:45:00,40.7,40.71,40.68,40.7,34300.0,25.4721,25.4783,25.4596,25.4721,34300.0
2006-08-15 11:50:00,40.7,40.75,40.68,40.72,36100.0,25.4721,25.5034,25.4596,25.4846,36100.0
2006-08-15 11:55:00,40.7,40.75,40.7,40.71,17600.0,25.4721,25.5034,25.4721,25.4783,17600.0
2006-08-15 12:00:00,40.72,40.79,40.72,40.76,25100.0,25.4846,25.5284,25.4846,25.5096,25100.0
2006-08-15 12:05:00,40.78,40.78,40.72,40.76,30900.0,25.5222,25.5222,25.4846,25.5096,30900.0
2006-08-15 12:10:00,40.76,40.77,40.72,40.73,46400.0,25.5096,25.5159,25.4846,25.4909,46400.0
2006-08-15 12:15:00,40.74,40.74,40.71,40.72,8500.0,25.4971,25.4971,25.4783,25.4846,8500.0
2006-08-15 12:20:00,40.73,40.75,40.72,40.75,17200.0,25.4909,25.5034,25.4846,25.5034,17200.0
2006-08-15 12:25:00,40.73,40.75,40.73,40.75,15000.0,25.4909,25.5034,25.4909,25.5034,15000.0
2006-08-15 12:30:00,40.75,40.76,40.74,40.76,13000.0,25.5034,25.5096,25.4971,25.5096,13000.0
2006-08-15 12:35:00,40.75,40.8,40.75,40.75,15000.0,25.5034,25.5347,25.5034,25.5034,15000.0
2006-08-15 12:40:00,40.75,40.78,40.74,40.77,25200.0,25.5034,25.5222,25.4971,25.5159,25200.0
2006-08-15 12:45:00,40.78,40.8,40.75,40.76,18200.0,25.5222,25.5347,25.5034,25.5096,18200.0
2006-08-15 12:50:00,40.77,40.84,40.77,40.83,15700.0,25.5159,25.5597,25.5159,25.5534,15700.0
2006-08-15 12:55:00,40.82,40.85,40.81,40.84,11300.0,25.5472,25.566,25.5409,25.5597,11300.0
2006-08-15 13:00:00,40.82,40.84,40.79,40.8,18400.0,25.5472,25.5597,25.5284,25.5347,18400.0
2006-08-15 13:05:00,40.78,40.79,40.74,40.78,14500.0,25.5222,25.5284,25.4971,25.5222,14500.0
2006-08-15 13:10:00,40.79,40.8,40.76,40.8,6600.0,25.5284,25.5347,25.5096,25.5347,6600.0
2006-08-15 13:15:00,40.8,40.8,40.75,40.77,18600.0,25.5347,25.5347,25.5034,25.5159,18600.0
2006-08-15 13:20:00,40.77,40.83,40.77,40.83,27300.0,25.5159,25.5534,25.5159,25.5534,27300.0
2006-08-15 13:25:00,40.83,40.85,40.8,40.83,26700.0,25.5534,25.566,25.5347,25.5534,26700.0
2006-08-15 13:30:00,40.83,40.87,40.79,40.87,15100.0,25.5534,25.5785,25.5284,25.5785,15100.0
2006-08-15 13:35:00,40.87,40.96,40.87,40.94,26200.0,25.5785,25.6348,25.5785,25.6223,26200.0
2006-08-15 13:40:00,40.95,40.99,40.93,40.99,20700.0,25.6285,25.6536,25.616,25.6536,20700.0
2006-08-15 13:45:00,40.98,41.0,40.94,40.97,20800.0,25.6473,25.6598,25.6223,25.6411,20800.0
2006-08-15 13:50:00,40.97,41.0,40.97,40.99,9300.0,25.6411,25.6598,25.6411,25.6536,9300.0
2006-08-15 13:55:00,40.99,41.05,40.98,41.02,32400.0,25.6536,25.6911,25.6473,25.6724,32400.0
2006-08-15 14:00:00,41.02,41.09,41.01,41.02,35600.0,25.6724,25.7162,25.6661,25.6724,35600.0
2006-08-15 14:05:00,41.02,41.07,41.01,41.03,21900.0,25.6724,25.7037,25.6661,25.6786,21900.0
2006-08-15 14:10:00,41.02,41.09,41.02,41.05,56500.0,25.6724,25.7162,25.6724,25.6911,56500.0
2006-08-15 14:15:00,41.05,41.08,41.03,41.06,13000.0,25.6911,25.7099,25.6786,25.6974,13000.0
2006-08-15 14:20:00,41.06,41.11,41.04,41.1,16000.0,25.6974,25.7287,25.6849,25.7224,16000.0
2006-08-15 14:25:00,41.1,41.16,41.09,41.12,37800.0,25.7224,25.76,25.7162,25.7349,37800.0
2006-08-15 14:30:00,41.13,41.16,41.13,41.14,26400.0,25.7412,25.76,25.7412,25.7475,26400.0
2006-08-15 14:35:00,41.15,41.15,41.11,41.12,51300.0,25.7537,25.7537,25.7287,25.7349,51300.0
2006-08-15 14:40:00,41.11,41.12,41.08,41.08,14900.0,25.7287,25.7349,25.7099,25.7099,14900.0
2006-08-15 14:45:00,41.09,41.09,41.03,41.04,41400.0,25.7162,25.7162,25.6786,25.6849,41400.0
2006-08-15 14:50:00,41.04,41.04,40.99,41.0,37400.0,25.6849,25.6849,25.6536,25.6598,37400.0
2006-08-15 14:55:00,41.0,41.02,40.96,41.0,66100.0,25.6598,25.6724,25.6348,25.6598,66100.0
2006-08-15 15:00:00,40.98,41.04,40.98,41.0,37700.0,25.6473,25.6849,25.6473,25.6598,37700.0
2006-08-15 15:05:00,41.0,41.0,40.98,41.0,36800.0,25.6598,25.6598,25.6473,25.6598,36800.0
2006-08-15 15:10:00,41.0,41.03,40.99,41.0,23400.0,25.6598,25.6786,25.6536,25.6598,23400.0
2006-08-15 15:15:00,41.0,41.01,40.96,40.96,20300.0,25.6598,25.6661,25.6348,25.6348,20300.0
2006-08-15 15:20:00,40.96,40.97,40.93,40.95,39900.0,25.6348,25.6411,25.616,25.6285,39900.0
2006-08-15 15:25:00,40.95,40.95,40.88,40.9,26100.0,25.6285,25.6285,25.5847,25.5973,26100.0
2006-08-15 15:30:00,40.9,40.94,40.89,40.93,36800.0,25.5973,25.6223,25.591,25.616,36800.0
2006-08-15 15:35:00,40.92,40.99,40.92,40.98,26900.0,25.6098,25.6536,25.6098,25.6473,26900.0
2006-08-15 15:40:00,40.98,41.01,40.96,40.98,63000.0,25.6473,25.6661,25.6348,25.6473,63000.0
2006-08-15 15:45:00,40.98,41.01,40.97,41.01,52100.0,25.6473,25.6661,25.6411,25.6661,52100.0
2006-08-15 15:50:00,41.01,41.02,40.97,40.99,34900.0,25.6661,25.6724,25.6411,25.6536,34900.0
2006-08-15 15:55:00,40.97,41.05,40.97,41.02,114300.0,25.6411,25.6911,25.6411,25.6724,114300.0
2006-08-16 09:30:00,41.0,41.06,40.96,41.0,67500.0,25.7233,25.7609,25.6982,25.7233,67500.0
2006-08-16 09:35:00,40.98,40.98,40.69,40.74,87200.0,25.7107,25.7107,25.5288,25.5602,87200.0
2006-08-16 09:40:00,40.71,40.74,40.65,40.74,69600.0,25.5413,25.5602,25.5037,25.5602,69600.0
2006-08-16 09:45:00,40.74,40.74,40.63,40.63,68700.0,25.5602,25.5602,25.4911,25.4911,68700.0
2006-08-16 09:50:00,40.63,40.66,40.6,40.66,38700.0,25.4911,25.51,25.4723,25.51,38700.0
2006-08-16 09:55:00,40.66,40.69,40.56,40.57,85200.0,25.51,25.5288,25.4472,25.4535,85200.0
2006-08-16 10:00:00,40.56,40.62,40.55,40.57,53800.0,25.4472,25.4849,25.4409,25.4535,53800.0
2006-08-16 10:05:00,40.57,40.58,40.25,40.26,103400.0,25.4535,25.4598,25.2527,25.259,103400.0
2006-08-16 10:10:00,40.27,40.43,40.25,40.43,96100.0,25.2653,25.3657,25.2527,25.3657,96100.0
2006-08-16 10:15:00,40.43,40.47,40.41,40.46,77000.0,25.3657,25.3908,25.3531,25.3845,77000.0
2006-08-16 10:20:00,40.45,40.47,40.38,40.39,60200.0,25.3782,25.3908,25.3343,25.3406,60200.0
2006-08-16 10:25:00,40.39,40.47,40.38,40.46,41800.0,25.3406,25.3908,25.3343,25.3845,41800.0
2006-08-16 10:30:00,40.46,40.47,40.39,40.45,74900.0,25.3845,25.3908,25.3406,25.3782,74900.0
2006-08-16 10:35:00,40.46,40.47,40.42,40.42,58100.0,25.3845,25.3908,25.3594,25.3594,58100.0
2006-08-16 10:40:00,40.41,40.47,40.4,40.46,34800.0,25.3531,25.3908,25.3468,25.3845,34800.0
2006-08-16 10:45:00,40.46,40.47,40.42,40.43,34600.0,25.3845,25.3908,25.3594,25.3657,34600.0
2006-08-16 10:50:00,40.45,40.52,40.43,40.52,69900.0,25.3782,25.4221,25.3657,25.4221,69900.0
2006-08-16 10:55:00,40.53,40.58,40.52,40.55,34700.0,25.4284,25.4598,25.4221,25.4409,34700.0
2006-08-16 11:00:00,40.56,40.57,40.54,40.54,37600.0,25.4472,25.4535,25.4347,25.4347,37600.0
2006-08-16 11:05:00,40.54,40.55,40.5,40.51,50800.0,25.4347,25.4409,25.4096,25.4159,50800.0
2006-08-16 11:10:00,40.51,40.53,40.48,40.5,28300.0,25.4159,25.4284,25.397,25.4096,28300.0
2006-08-16 11:15:00,40.5,40.5,40.45,40.46,39800.0,25.4096,25.4096,25.3782,25.3845,39800.0
2006-08-16 11:20:00,40.46,40.49,40.4,40.4,22100.0,25.3845,25.4033,25.3468,25.3468,22100.0
2006-08-16 11:25:00,40.4,40.45,40.38,40.39,38600.0,25.3468,25.3782,25.3343,25.3406,38600.0
2006-08-16 11:30:00,40.39,40.44,40.38,40.44,86600.0,25.3406,25.3719,25.3343,25.3719,86600.0
2006-08-16 11:35:00,40.44,40.46,40.43,40.45,34900.0,25.3719,25.3845,25.3657,25.3782,34900.0
2006-08-16 11:40:00,40.45,40.55,40.44,40.55,31500.0,25.3782,25.4409,25.3719,25.4409,31500.0
2006-08-16 11:45:00,40.55,40.57,40.54,40.57,27100.0,25.4409,25.4535,25.4347,25.4535,27100.0
2006-08-16 11:50:00,40.57,40.66,40.55,40.63,59700.0,25.4535,25.51,25.4409,25.4911,59700.0
2006-08-16 11:55:00,40.63,40.67,40.62,40.67,21200.0,25.4911,25.5162,25.4849,25.5162,21200.0
2006-08-16 12:00:00,40.64,40.66,40.57,40.57,54400.0,25.4974,25.51,25.4535,25.4535,54400.0
2006-08-16 12:05:00,40.56,40.62,40.55,40.61,24900.0,25.4472,25.4849,25.4409,25.4786,24900.0
2006-08-16 12:10:00,40.62,40.62,40.59,40.59,28400.0,25.4849,25.4849,25.466,25.466,28400.0
2006-08-16 12:15:00,40.59,40.59,40.52,40.56,29100.0,25.466,25.466,25.4221,25.4472,29100.0
2006-08-16 12:20:00,40.54,40.6,40.54,40.6,18400.0,25.4347,25.4723,25.4347,25.4723,18400.0
2006-08-16 12:25:00,40.59,40.6,40.54,40.54,12700.0,25.466,25.4723,25.4347,25.4347,12700.0
2006-08-16 12:30:00,40.55,40.55,40.49,40.51,21900.0,25.4409,25.4409,25.4033,25.4159,21900.0
2006-08-16 12:35:00,40.51,40.57,40.51,40.55,22000.0,25.4159,25.4535,25.4159,25.4409,22000.0
2006-08-16 12:40:00,40.54,40.61,40.54,40.6,23200.0,25.4347,25.4786,25.4347,25.4723,23200.0
2006-08-16 12:45:00,40.6,40.6,40.55,40.55,20400.0,25.4723,25.4723,25.4409,25.4409,20400.0
2006-08-16 12:50:00,40.55,40.56,40.49,40.49,25400.0,25.4409,25.4472,25.4033,25.4033,25400.0
2006-08-16 12:55:00,40.5,40.5,40.45,40.49,20500.0,25.4096,25.4096,25.3782,25.4033,20500.0
2006-08-16 13:00:00,40.49,40.49,40.45,40.45,17900.0,25.4033,25.4033,25.3782,25.3782,17900.0
2006-08-16 13:05:00,40.46,40.53,40.45,40.52,15200.0,25.3845,25.4284,25.3782,25.4221,15200.0
2006-08-16 13:10:00,40.53,40.53,40.48,40.53,29100.0,25.4284,25.4284,25.397,25.4284,29100.0
2006-08-16 13:15:00,40.53,40.54,40.48,40.48,13400.0,25.4284,25.4347,25.397,25.397,13400.0
2006-08-16 13:20:00,40.48,40.49,40.42,40.43,13700.0,25.397,25.4033,25.3594,25.3657,13700.0
2006-08-16 13:25:00,40.42,40.44,40.36,40.37,25900.0,25.3594,25.3719,25.3217,25.328,25900.0
2006-08-16 13:30:00,40.36,40.37,40.3,40.3,42800.0,25.3217,25.328,25.2841,25.2841,42800.0
2006-08-16 13:35:00,40.31,40.31,40.26,40.27,39300.0,25.2904,25.2904,25.259,25.2653,39300.0
2006-08-16 13:40:00,40.28,40.31,40.26,40.31,35100.0,25.2716,25.2904,25.259,25.2904,35100.0
2006-08-16 13:45:00,40.3,40.33,40.3,40.33,36700.0,25.2841,25.3029,25.2841,25.3029,36700.0
2006-08-16 13:50:00,40.33,40.35,40.29,40.29,12900.0,25.3029,25.3155,25.2778,25.2778,12900.0
2006-08-16 13:55:00,40.3,40.32,40.29,40.3,44500.0,25.2841,25.2966,25.2778,25.2841,44500.0
2006-08-16 14:00:00,40.3,40.3,40.26,40.3,56900.0,25.2841,25.2841,25.259,25.2841,56900.0
2006-08-16 14:05:00,40.3,40.3,40.25,40.26,18400.0,25.2841,25.2841,25.2527,25.259,18400.0
2006-08-16 14:10:00,40.27,40.29,40.26,40.29,13100.0,25.2653,25.2778,25.259,25.2778,13100.0
2006-08-16 14:15:00,40.3,40.33,40.29,40.3,23300.0,25.2841,25.3029,25.2778,25.2841,23300.0
2006-08-16 14:20:00,40.29,40.33,40.29,40.33,12100.0,25.2778,25.3029,25.2778,25.3029,12100.0
2006-08-16 14:25:00,40.32,40.33,40.29,40.33,14000.0,25.2966,25.3029,25.2778,25.3029,14000.0
2006-08-16 14:30:00,40.33,40.4,40.32,40.39,20700.0,25.3029,25.3468,25.2966,25.3406,20700.0
2006-08-16 14:35:00,40.39,40.47,40.39,40.47,22800.0,25.3406,25.3908,25.3406,25.3908,22800.0
2006-08-16 14:40:00,40.48,40.52,40.47,40.5,28800.0,25.397,25.4221,25.3908,25.4096,28800.0
2006-08-16 14:45:00,40.5,40.52,40.43,40.44,35500.0,25.4096,25.4221,25.3657,25.3719,35500.0
2006-08-16 14:50:00,40.42,40.43,40.35,40.36,20800.0,25.3594,25.3657,25.3155,25.3217,20800.0
2006-08-16 14:55:00,40.37,40.39,40.37,40.39,68300.0,25.328,25.3406,25.328,25.3406,68300.0
2006-08-16 15:00:00,40.39,40.39,40.37,40.38,93400.0,25.3406,25.3406,25.328,25.3343,93400.0
2006-08-16 15:05:00,40.38,40.45,40.38,40.44,49800.0,25.3343,25.3782,25.3343,25.3719,49800.0
2006-08-16 15:10:00,40.45,40.49,40.42,40.42,39300.0,25.3782,25.4033,25.3594,25.3594,39300.0
2006-08-16 15:15:00,40.43,40.51,40.43,40.51,29900.0,25.3657,25.4159,25.3657,25.4159,29900.0
2006-08-16 15:20:00,40.51,40.52,40.47,40.48,51200.0,25.4159,25.4221,25.3908,25.397,51200.0
2006-08-16 15:25:00,40.47,40.48,40.44,40.45,41500.0,25.3908,25.397,25.3719,25.3782,41500.0
2006-08-16 15:30:00,40.45,40.45,40.42,40.42,89100.0,25.3782,25.3782,25.3594,25.3594,89100.0
2006-08-16 15:35:00,40.41,40.44,40.4,40.43,86400.0,25.3531,25.3719,25.3468,25.3657,86400.0
2006-08-16 15:40:00,40.43,40.5,40.43,40.46,67200.0,25.3657,25.4096,25.3657,25.3845,67200.0
2006-08-16 15:45:00,40.46,40.47,40.41,40.42,49000.0,25.3845,25.3908,25.3531,25.3594,49000.0
2006-08-16 15:50:00,40.42,40.42,40.37,40.39,72200.0,25.3594,25.3594,25.328,25.3406,72200.0
2006-08-16 15:55:00,40.4,40.43,40.37,40.43,91500.0,25.3468,25.3657,25.328,25.3657,91500.0
2006-08-17 09:30:00,40.21,40.22,40.19,40.21,1600.0,25.2276,25.2339,25.2151,25.2276,1600.0
2006-08-17 09:35:00,40.21,40.39,40.21,40.38,30000.0,25.2276,25.3406,25.2276,25.3343,30000.0
2006-08-17 09:40:00,40.37,40.6,40.36,40.6,77800.0,25.328,25.4723,25.3217,25.4723,77800.0
2006-08-17 09:45:00,40.6,40.6,40.5,40.53,45700.0,25.4723,25.4723,25.4096,25.4284,45700.0
2006-08-17 09:50:00,40.53,40.55,40.51,40.51,43300.0,25.4284,25.4409,25.4159,25.4159,43300.0
2006-08-17 09:55:00,40.5,40.51,40.36,40.38,39300.0,25.4096,25.4159,25.3217,25.3343,39300.0
2006-08-17 10:00:00,40.37,40.42,40.35,40.39,44500.0,25.328,25.3594,25.3155,25.3406,44500.0
2006-08-17 10:05:00,40.4,40.42,40.36,40.36,34200.0,25.3468,25.3594,25.3217,25.3217,34200.0
2006-08-17 10:10:00,40.37,40.37,40.28,40.34,37200.0,25.328,25.328,25.2716,25.3092,37200.0
2006-08-17 10:15:00,40.34,40.35,40.29,40.35,42600.0,25.3092,25.3155,25.2778,25.3155,42600.0
2006-08-17 10:20:00,40.35,40.46,40.35,40.43,37100.0,25.3155,25.3845,25.3155,25.3657,37100.0
2006-08-17 10:25:00,40.41,40.41,40.33,40.33,19600.0,25.3531,25.3531,25.3029,25.3029,19600.0
2006-08-17 10:30:00,40.33,40.33,40.21,40.28,44700.0,25.3029,25.3029,25.2276,25.2716,44700.0
2006-08-17 10:35:00,40.29,40.3,40.28,40.28,20700.0,25.2778,25.2841,25.2716,25.2716,20700.0
2006-08-17 10:40:00,40.28,40.3,40.15,40.19,55300.0,25.2716,25.2841,25.19,25.2151,55300.0
2006-08-17 10:45:00,40.21,40.23,40.19,40.21,26700.0,25.2276,25.2402,25.2151,25.2276,26700.0
2006-08-17 10:50:00,40.21,40.33,40.21,40.32,47800.0,25.2276,25.3029,25.2276,25.2966,47800.0
2006-08-17 10:55:00,40.32,40.35,40.27,40.29,30100.0,25.2966,25.3155,25.2653,25.2778,30100.0
2006-08-17 11:00:00,40.28,40.28,40.2,40.2,14900.0,25.2716,25.2716,25.2214,25.2214,14900.0
2006-08-17 11:05:00,40.21,40.37,40.21,40.35,31800.0,25.2276,25.328,25.2276,25.3155,31800.0
2006-08-17 11:10:00,40.36,40.37,40.31,40.32,18300.0,25.3217,25.328,25.2904,25.2966,18300.0
2006-08-17 11:15:00,40.35,40.35,40.26,40.27,28500.0,25.3155,25.3155,25.259,25.2653,28500.0
2006-08-17 11:20:00,40.27,40.4,40.27,40.38,50700.0,25.2653,25.3468,25.2653,25.3343,50700.0
2006-08-17 11:25:00,40.38,40.38,40.34,40.36,16700.0,25.3343,25.3343,25.3092,25.3217,16700.0
2006-08-17 11:30:00,40.37,40.44,40.35,40.43,37400.0,25.328,25.3719,25.3155,25.3657,37400.0
2006-08-17 11:35:00,40.43,40.49,40.43,40.48,39600.0,25.3657,25.4033,25.3657,25.397,39600.0
2006-08-17 11:40:00,40.49,40.51,40.49,40.5,57800.0,25.4033,25.4159,25.4033,25.4096,57800.0
2006-08-17 11:45:00,40.5,40.51,40.48,40.48,34500.0,25.4096,25.4159,25.397,25.397,34500.0
2006-08-17 11:50:00,40.47,40.48,40.38,40.39,26700.0,25.3908,25.397,25.3343,25.3406,26700.0
2006-08-17 11:55:00,40.39,40.48,40.37,40.48,12500.0,25.3406,25.397,25.328,25.397,12500.0
2006-08-17 12:00:00,40.48,40.5,40.43,40.49,21200.0,25.397,25.4096,25.3657,25.4033,21200.0
2006-08-17 12:05:00,40.49,40.54,40.47,40.52,20500.0,25.4033,25.4347,25.3908,25.4221,20500.0
2006-08-17 12:10:00,40.51,40.54,40.46,40.46,14200.0,25.4159,25.4347,25.3845,25.3845,14200.0
2006-08-17 12:15:00,40.47,40.53,40.45,40.53,17300.0,25.3908,25.4284,25.3782,25.4284,17300.0
2006-08-17 12:20:00,40.53,40.6,40.52,40.59,34400.0,25.4284,25.4723,25.4221,25.466,34400.0
2006-08-17 12:25:00,40.59,40.69,40.59,40.69,47700.0,25.466,25.5288,25.466,25.5288,47700.0
2006-08-17 12:30:00,40.66,40.69,40.59,40.59,22100.0,25.51,25.5288,25.466,25.466,22100.0
2006-08-17 12:35:00,40.6,40.61,40.57,40.58,11000.0,25.4723,25.4786,25.4535,25.4598,11000.0
2006-08-17 12:40:00,40.57,40.66,40.57,40.65,28500.0,25.4535,25.51,25.4535,25.5037,28500.0
2006-08-17 12:45:00,40.65,40.67,40.64,40.67,17900.0,25.5037,25.5162,25.4974,25.5162,17900.0
2006-08-17 12:50:00,40.67,40.71,40.67,40.7,20200.0,25.5162,25.5413,25.5162,25.5351,20200.0
2006-08-17 12:55:00,40.7,40.75,40.68,40.68,37900.0,25.5351,25.5664,25.5225,25.5225,37900.0
2006-08-17 13:00:00,40.71,40.71,40.66,40.69,16600.0,25.5413,25.5413,25.51,25.5288,16600.0
2006-08-17 13:05:00,40.69,40.72,40.67,40.72,15300.0,25.5288,25.5476,25.5162,25.5476,15300.0
2006-08-17 13:10:00,40.73,40.73,40.68,40.68,18400.0,25.5539,25.5539,25.5225,25.5225,18400.0
2006-08-17 13:15:00,40.67,40.7,40.65,40.7,18400.0,25.5162,25.5351,25.5037,25.5351,18400.0
2006-08-17 13:20:00,40.7,40.73,40.68,40.72,27800.0,25.5351,25.5539,25.5225,25.5476,27800.0
2006-08-17 13:25:00,40.73,40.73,40.63,40.65,16900.0,25.5539,25.5539,25.4911,25.5037,16900.0
2006-08-17 13:30:00,40.64,40.66,40.62,40.64,20500.0,25.4974,25.51,25.4849,25.4974,20500.0
2006-08-17 13:35:00,40.64,40.67,40.63,40.65,27400.0,25.4974,25.5162,25.4911,25.5037,27400.0
2006-08-17 13:40:00,40.65,40.66,40.56,40.56,19200.0,25.5037,25.51,25.4472,25.4472,19200.0
2006-08-17 13:45:00,40.56,40.58,40.54,40.54,35500.0,25.4472,25.4598,25.4347,25.4347,35500.0
2006-08-17 13:50:00,40.54,40.56,40.49,40.53,33900.0,25.4347,25.4472,25.4033,25.4284,33900.0
2006-08-17 13:55:00,40.52,40.53,40.46,40.46,28100.0,25.4221,25.4284,25.3845,25.3845,28100.0
2006-08-17 14:00:00,40.45,40.45,40.41,40.44,19300.0,25.3782,25.3782,25.3531,25.3719,19300.0
2006-08-17 14:05:00,40.43,40.45,40.33,40.34,32900.0,25.3657,25.3782,25.3029,25.3092,32900.0
2006-08-17 14:10:00,40.34,40.35,40.3,40.31,39400.0,25.3092,25.3155,25.2841,25.2904,39400.0
2006-08-17 14:15:00,40.3,40.3,40.24,40.24,27600.0,25.2841,25.2841,25.2465,25.2465,27600.0
2006-08-17 14:20:00,40.22,40.22,40.14,40.17,39900.0,25.2339,25.2339,25.1837,25.2025,39900.0
2006-08-17 14:25:00,40.18,40.18,40.07,40.07,45300.0,25.2088,25.2088,25.1398,25.1398,45300.0
2006-08-17 14:30:00,40.07,40.09,39.93,39.93,91000.0,25.1398,25.1523,25.052,25.052,91000.0
2006-08-17 14:35:00,39.93,40.0,39.93,39.96,129900.0,25.052,25.0959,25.052,25.0708,129900.0
2006-08-17 14:40:00,39.97,39.97,39.8,39.82,90200.0,25.0771,25.0771,24.9704,24.9829,90200.0
2006-08-17 14:45:00,39.82,39.9,39.8,39.87,90200.0,24.9829,25.0331,24.9704,25.0143,90200.0
2006-08-17 14:50:00,39.84,40.03,39.84,39.99,58000.0,24.9955,25.1147,24.9955,25.0896,58000.0
2006-08-17 14:55:00,39.99,40.0,39.95,39.96,31000.0,25.0896,25.0959,25.0645,25.0708,31000.0
2006-08-17 15:00:00,39.96,40.0,39.93,39.94,90400.0,25.0708,25.0959,25.052,25.0582,90400.0
2006-08-17 15:05:00,39.94,39.97,39.91,39.95,41800.0,25.0582,25.0771,25.0394,25.0645,41800.0
2006-08-17 15:10:00,39.95,39.95,39.91,39.94,51800.0,25.0645,25.0645,25.0394,25.0582,51800.0
2006-08-17 15:15:00,39.95,39.95,39.88,39.89,46200.0,25.0645,25.0645,25.0206,25.0269,46200.0
2006-08-17 15:20:00,39.88,39.9,39.83,39.84,52100.0,25.0206,25.0331,24.9892,24.9955,52100.0
2006-08-17 15:25:00,39.84,39.85,39.78,39.78,50000.0,24.9955,25.0018,24.9579,24.9579,50000.0
2006-08-17 15:30:00,39.79,39.8,39.77,39.79,64200.0,24.9641,24.9704,24.9516,24.9641,64200.0
2006-08-17 15:35:00,39.79,39.79,39.78,39.79,50900.0,24.9641,24.9641,24.9579,24.9641,50900.0
2006-08-17 15:40:00,39.78,39.79,39.73,39.73,79600.0,24.9579,24.9641,24.9265,24.9265,79600.0
2006-08-17 15:45:00,39.73,39.78,39.71,39.77,98200.0,24.9265,24.9579,24.9139,24.9516,98200.0
2006-08-17 15:50:00,39.78,39.78,39.75,39.76,78000.0,24.9579,24.9579,24.939,24.9453,78000.0
2006-08-17 15:55:00,39.76,39.77,39.72,39.75,108100.0,24.9453,24.9516,24.9202,24.939,108100.0
2006-08-18 09:30:00,39.74,39.8,39.7,39.73,242000.0,24.9328,24.9704,24.9077,24.9265,242000.0
2006-08-18 09:35:00,39.72,39.77,39.69,39.7,58700.0,24.9202,24.9516,24.9014,24.9077,58700.0
2006-08-18 09:40:00,39.7,39.97,39.7,39.88,78800.0,24.9077,25.0771,24.9077,25.0206,78800.0
2006-08-18 09:45:00,39.95,40.1,39.89,40.05,63400.0,25.0645,25.1586,25.0269,25.1273,63400.0
2006-08-18 09:50:00,40.05,40.11,39.99,40.06,63100.0,25.1273,25.1649,25.0896,25.1335,63100.0
2006-08-18 09:55:00,40.05,40.05,39.95,40.05,45200.0,25.1273,25.1273,25.0645,25.1273,45200.0
2006-08-18 10:00:00,40.05,40.25,40.03,40.22,95900.0,25.1273,25.2527,25.1147,25.2339,95900.0
2006-08-18 10:05:00,40.2,40.27,40.14,40.18,56000.0,25.2214,25.2653,25.1837,25.2088,56000.0
2006-08-18 10:10:00,40.19,40.21,40.11,40.11,55900.0,25.2151,25.2276,25.1649,25.1649,55900.0
2006-08-18 10:15:00,40.11,40.15,40.04,40.1,50400.0,25.1649,25.19,25.121,25.1586,50400.0
2006-08-18 10:20:00,40.11,40.12,39.95,40.02,60500.0,25.1649,25.1712,25.0645,25.1084,60500.0
2006-08-18 10:25:00,40.02,40.05,40.0,40.05,192500.0,25.1084,25.1273,25.0959,25.1273,192500.0
2006-08-18 10:30:00,40.05,40.09,40.03,40.05,50400.0,25.1273,25.1523,25.1147,25.1273,50400.0
2006-08-18 10:35:00,40.06,40.2,40.03,40.18,55400.0,25.1335,25.2214,25.1147,25.2088,55400.0
2006-08-18 10:40:00,40.19,40.2,40.17,40.19,85600.0,25.2151,25.2214,25.2025,25.2151,85600.0
2006-08-18 10:45:00,40.19,40.27,40.18,40.27,59700.0,25.2151,25.2653,25.2088,25.2653,59700.0
2006-08-18 10:50:00,40.28,40.41,40.28,40.37,88500.0,25.2716,25.3531,25.2716,25.328,88500.0
2006-08-18 10:55:00,40.38,40.6,40.36,40.57,120200.0,25.3343,25.4723,25.3217,25.4535,120200.0
2006-08-18 11:00:00,40.56,40.63,40.5,40.62,188200.0,25.4472,25.4911,25.4096,25.4849,188200.0
2006-08-18 11:05:00,40.62,40.66,40.56,40.6,67400.0,25.4849,25.51,25.4472,25.4723,67400.0
2006-08-18 11:10:00,40.59,40.63,40.57,40.59,43600.0,25.466,25.4911,25.4535,25.466,43600.0
2006-08-18 11:15:00,40.58,40.6,40.42,40.44,51000.0,25.4598,25.4723,25.3594,25.3719,51000.0
2006-08-18 11:20:00,40.42,40.44,40.34,40.44,58400.0,25.3594,25.3719,25.3092,25.3719,58400.0
2006-08-18 11:25:00,40.45,40.54,40.44,40.49,43400.0,25.3782,25.4347,25.3719,25.4033,43400.0
2006-08-18 11:30:00,40.49,40.52,40.43,40.47,28300.0,25.4033,25.4221,25.3657,25.3908,28300.0
2006-08-18 11:35:00,40.49,40.49,40.44,40.46,21000.0,25.4033,25.4033,25.3719,25.3845,21000.0
2006-08-18 11:40:00,40.46,40.5,40.45,40.5,15200.0,25.3845,25.4096,25.3782,25.4096,15200.0
2006-08-18 11:45:00,40.49,40.49,40.41,40.45,39100.0,25.4033,25.4033,25.3531,25.3782,39100.0
2006-08-18 11:50:00,40.44,40.45,40.34,40.37,33800.0,25.3719,25.3782,25.3092,25.328,33800.0
2006-08-18 11:55:00,40.38,40.49,40.38,40.46,35500.0,25.3343,25.4033,25.3343,25.3845,35500.0
2006-08-18 12:00:00,40.46,40.46,40.43,40.44,17700.0,25.3845,25.3845,25.3657,25.3719,17700.0
2006-08-18 12:05:00,40.43,40.44,40.38,40.38,28500.0,25.3657,25.3719,25.3343,25.3343,28500.0
2006-08-18 12:10:00,40.37,40.37,40.32,40.34,39500.0,25.328,25.328,25.2966,25.3092,39500.0
2006-08-18 12:15:00,40.37,40.48,40.36,40.45,17000.0,25.328,25.397,25.3217,25.3782,17000.0
2006-08-18 12:20:00,40.45,40.49,40.43,40.49,22100.0,25.3782,25.4033,25.3657,25.4033,22100.0
2006-08-18 12:25:00,40.49,40.63,40.48,40.62,38800.0,25.4033,25.4911,25.397,25.4849,38800.0
2006-08-18 12:30:00,40.6,40.61,40.52,40.53,26400.0,25.4723,25.4786,25.4221,25.4284,26400.0
2006-08-18 12:35:00,40.54,40.55,40.51,40.51,12100.0,25.4347,25.4409,25.4159,25.4159,12100.0
2006-08-18 12:40:00,40.52,40.57,40.51,40.57,18800.0,25.4221,25.4535,25.4159,25.4535,18800.0
2006-08-18 12:45:00,40.56,40.6,40.56,40.59,21400.0,25.4472,25.4723,25.4472,25.466,21400.0
2006-08-18 12:50:00,40.6,40.6,40.56,40.6,22700.0,25.4723,25.4723,25.4472,25.4723,22700.0
2006-08-18 12:55:00,40.59,40.6,40.58,40.6,21100.0,25.466,25.4723,25.4598,25.4723,21100.0
2006-08-18 13:00:00,40.6,40.65,40.59,40.6,24300.0,25.4723,25.5037,25.466,25.4723,24300.0
2006-08-18 13:05:00,40.6,40.65,40.59,40.64,27000.0,25.4723,25.5037,25.466,25.4974,27000.0
2006-08-18 13:10:00,40.64,40.64,40.62,40.64,10300.0,25.4974,25.4974,25.4849,25.4974,10300.0
2006-08-18 13:15:00,40.64,40.68,40.63,40.68,24800.0,25.4974,25.5225,25.4911,25.5225,24800.0
2006-08-18 13:20:00,40.68,40.74,40.67,40.69,44700.0,25.5225,25.5602,25.5162,25.5288,44700.0
2006-08-18 13:25:00,40.68,40.69,40.63,40.64,16300.0,25.5225,25.5288,25.4911,25.4974,16300.0
2006-08-18 13:30:00,40.64,40.72,40.63,40.72,31200.0,25.4974,25.5476,25.4911,25.5476,31200.0
2006-08-18 13:35:00,40.71,40.74,40.7,40.74,35700.0,25.5413,25.5602,25.5351,25.5602,35700.0
2006-08-18 13:40:00,40.74,40.79,40.73,40.76,47800.0,25.5602,25.5915,25.5539,25.5727,47800.0
2006-08-18 13:45:00,40.75,40.77,40.72,40.73,16500.0,25.5664,25.579,25.5476,25.5539,16500.0
2006-08-18 13:50:00,40.74,40.75,40.72,40.75,21000.0,25.5602,25.5664,25.5476,25.5664,21000.0
2006-08-18 13:55:00,40.75,40.76,40.74,40.74,20600.0,25.5664,25.5727,25.5602,25.5602,20600.0
2006-08-18 14:00:00,40.74,40.76,40.73,40.75,16700.0,25.5602,25.5727,25.5539,25.5664,16700.0
2006-08-18 14:05:00,40.75,40.83,40.74,40.8,39600.0,25.5664,25.6166,25.5602,25.5978,39600.0
2006-08-18 14:10:00,40.8,40.8,40.75,40.76,23800.0,25.5978,25.5978,25.5664,25.5727,23800.0
2006-08-18 14:15:00,40.75,40.84,40.75,40.83,50000.0,25.5664,25.6229,25.5664,25.6166,50000.0
2006-08-18 14:20:00,40.82,40.86,40.82,40.86,27000.0,25.6103,25.6354,25.6103,25.6354,27000.0
2006-08-18 14:25:00,40.86,40.88,40.82,40.85,32500.0,25.6354,25.648,25.6103,25.6292,32500.0
2006-08-18 14:30:00,40.85,40.89,40.84,40.86,44000.0,25.6292,25.6543,25.6229,25.6354,44000.0
2006-08-18 14:35:00,40.89,40.94,40.87,40.9,48900.0,25.6543,25.6856,25.6417,25.6605,48900.0
2006-08-18 14:40:00,40.9,40.93,40.85,40.85,50200.0,25.6605,25.6794,25.6292,25.6292,50200.0
2006-08-18 14:45:00,40.87,40.87,40.8,40.83,30600.0,25.6417,25.6417,25.5978,25.6166,30600.0
2006-08-18 14:50:00,40.84,40.86,40.82,40.84,33900.0,25.6229,25.6354,25.6103,25.6229,33900.0
2006-08-18 14:55:00,40.84,40.9,40.83,40.87,36900.0,25.6229,25.6605,25.6166,25.6417,36900.0
2006-08-18 15:00:00,40.87,40.89,40.86,40.89,34400.0,25.6417,25.6543,25.6354,25.6543,34400.0
2006-08-18 15:05:00,40.88,40.93,40.87,40.9,32600.0,25.648,25.6794,25.6417,25.6605,32600.0
2006-08-18 15:10:00,40.91,40.93,40.88,40.88,55100.0,25.6668,25.6794,25.648,25.648,55100.0
2006-08-18 15:15:00,40.88,40.93,40.88,40.93,53000.0,25.648,25.6794,25.648,25.6794,53000.0
2006-08-18 15:20:00,40.93,41.0,40.93,40.99,45700.0,25.6794,25.7233,25.6794,25.717,45700.0
2006-08-18 15:25:00,40.99,41.04,40.98,41.02,97100.0,25.717,25.7484,25.7107,25.7358,97100.0
2006-08-18 15:30:00,41.02,41.05,41.01,41.04,48400.0,25.7358,25.7546,25.7296,25.7484,48400.0
2006-08-18 15:35:00,41.02,41.09,41.02,41.08,61300.0,25.7358,25.7797,25.7358,25.7735,61300.0
2006-08-18 15:40:00,41.08,41.19,41.08,41.12,107100.0,25.7735,25.8425,25.7735,25.7986,107100.0
2006-08-18 15:45:00,41.13,41.15,41.09,41.1,82100.0,25.8048,25.8174,25.7797,25.786,82100.0
2006-08-18 15:50:00,41.11,41.2,41.1,41.17,159800.0,25.7923,25.8488,25.786,25.8299,159800.0
2006-08-18 15:55:00,41.17,41.22,41.15,41.2,204000.0,25.8299,25.8613,25.8174,25.8488,204000.0
2006-08-21 09:30:00,41.2,41.44,41.1,41.38,114200.0,25.8488,25.9993,25.786,25.9617,114200.0
2006-08-21 09:35:00,41.38,41.41,41.26,41.34,57200.0,25.9617,25.9805,25.8864,25.9366,57200.0
2006-08-21 09:40:00,41.34,41.4,41.33,41.4,74700.0,25.9366,25.9742,25.9303,25.9742,74700.0
2006-08-21 09:45:00,41.39,41.44,41.36,41.44,56800.0,25.968,25.9993,25.9491,25.9993,56800.0
2006-08-21 09:50:00,41.44,41.75,41.44,41.75,109400.0,25.9993,26.1938,25.9993,26.1938,109400.0
2006-08-21 09:55:00,41.74,41.8,41.6,41.64,67800.0,26.1876,26.2252,26.0997,26.1248,67800.0
2006-08-21 10:00:00,41.64,41.72,41.62,41.72,36100.0,26.1248,26.175,26.1123,26.175,36100.0
2006-08-21 10:05:00,41.71,41.72,41.6,41.65,46900.0,26.1687,26.175,26.0997,26.1311,46900.0
2006-08-21 10:10:00,41.67,41.74,41.65,41.73,32700.0,26.1436,26.1876,26.1311,26.1813,32700.0
2006-08-21 10:15:00,41.73,41.9,41.69,41.9,78500.0,26.1813,26.2879,26.1562,26.2879,78500.0
2006-08-21 10:20:00,41.9,41.98,41.87,41.87,63100.0,26.2879,26.3381,26.2691,26.2691,63100.0
2006-08-21 10:25:00,41.88,41.99,41.84,41.97,69600.0,26.2754,26.3444,26.2503,26.3319,69600.0
2006-08-21 10:30:00,41.96,41.98,41.91,41.94,76900.0,26.3256,26.3381,26.2942,26.313,76900.0
2006-08-21 10:35:00,41.95,41.99,41.94,41.96,61100.0,26.3193,26.3444,26.313,26.3256,61100.0
2006-08-21 10:40:00,41.96,42.02,41.96,41.99,125500.0,26.3256,26.3632,26.3256,26.3444,125500.0
2006-08-21 10:45:00,41.98,42.0,41.83,41.85,88300.0,26.3381,26.3507,26.244,26.2566,88300.0
2006-08-21 10:50:00,41.86,41.86,41.73,41.73,32400.0,26.2628,26.2628,26.1813,26.1813,32400.0
2006-08-21 10:55:00,41.73,41.81,41.72,41.74,50500.0,26.1813,26.2315,26.175,26.1876,50500.0
2006-08-21 11:00:00,41.73,41.73,41.56,41.57,52000.0,26.1813,26.1813,26.0746,26.0809,52000.0
2006-08-21 11:05:00,41.58,41.58,41.5,41.54,41600.0,26.0872,26.0872,26.037,26.0621,41600.0
2006-08-21 11:10:00,41.54,41.55,41.44,41.46,35700.0,26.0621,26.0683,25.9993,26.0119,35700.0
2006-08-21 11:15:00,41.46,41.49,41.36,41.36,28900.0,26.0119,26.0307,25.9491,25.9491,28900.0
2006-08-21 11:20:00,41.36,41.47,41.35,41.41,51000.0,25.9491,26.0182,25.9429,25.9805,51000.0
2006-08-21 11:25:00,41.42,41.47,41.37,41.46,94500.0,25.9868,26.0182,25.9554,26.0119,94500.0
2006-08-21 11:30:00,41.47,41.61,41.44,41.44,69000.0,26.0182,26.106,25.9993,25.9993,69000.0
2006-08-21 11:35:00,41.45,41.46,41.39,41.39,18200.0,26.0056,26.0119,25.968,25.968,18200.0
2006-08-21 11:40:00,41.39,41.48,41.38,41.45,32200.0,25.968,26.0244,25.9617,26.0056,32200.0
2006-08-21 11:45:00,41.48,41.56,41.45,41.53,32900.0,26.0244,26.0746,26.0056,26.0558,32900.0
2006-08-21 11:50:00,41.52,41.59,41.52,41.56,38200.0,26.0495,26.0934,26.0495,26.0746,38200.0
2006-08-21 11:55:00,41.55,41.59,41.5,41.51,33100.0,26.0683,26.0934,26.037,26.0433,33100.0
2006-08-21 12:00:00,41.51,41.66,41.48,41.65,61300.0,26.0433,26.1374,26.0244,26.1311,61300.0
2006-08-21 12:05:00,41.63,41.7,41.6,41.69,38400.0,26.1185,26.1625,26.0997,26.1562,38400.0
2006-08-21 12:10:00,41.69,41.7,41.65,41.65,20900.0,26.1562,26.1625,26.1311,26.1311,20900.0
2006-08-21 12:15:00,41.68,41.68,41.6,41.62,19300.0,26.1499,26.1499,26.0997,26.1123,19300.0
2006-08-21 12:20:00,41.63,41.66,41.6,41.65,28300.0,26.1185,26.1374,26.0997,26.1311,28300.0
2006-08-21 12:25:00,41.67,41.68,41.63,41.67,18100.0,26.1436,26.1499,26.1185,26.1436,18100.0
2006-08-21 12:30:00,41.67,41.71,41.66,41.66,25800.0,26.1436,26.1687,26.1374,26.1374,25800.0
2006-08-21 12:35:00,41.68,41.71,41.66,41.67,16700.0,26.1499,26.1687,26.1374,26.1436,16700.0
2006-08-21 12:40:00,41.68,41.68,41.63,41.64,23700.0,26.1499,26.1499,26.1185,26.1248,23700.0
2006-08-21 12:45:00,41.65,41.65,41.59,41.62,22500.0,26.1311,26.1311,26.0934,26.1123,22500.0
2006-08-21 12:50:00,41.65,41.65,41.54,41.56,26000.0,26.1311,26.1311,26.0621,26.0746,26000.0
2006-08-21 12:55:00,41.56,41.57,41.54,41.57,21600.0,26.0746,26.0809,26.0621,26.0809,21600.0
2006-08-21 13:00:00,41.56,41.57,41.54,41.55,17800.0,26.0746,26.0809,26.0621,26.0683,17800.0
2006-08-21 13:05:00,41.55,41.58,41.53,41.57,26200.0,26.0683,26.0872,26.0558,26.0809,26200.0
2006-08-21 13:10:00,41.57,41.58,41.54,41.56,24600.0,26.0809,26.0872,26.0621,26.0746,24600.0
2006-08-21 13:15:00,41.55,41.56,41.48,41.49,22600.0,26.0683,26.0746,26.0244,26.0307,22600.0
2006-08-21 13:20:00,41.49,41.51,41.46,41.46,20400.0,26.0307,26.0433,26.0119,26.0119,20400.0
2006-08-21 13:25:00,41.47,41.5,41.46,41.49,33500.0,26.0182,26.037,26.0119,26.0307,33500.0
2006-08-21 13:30:00,41.5,41.53,41.48,41.52,21900.0,26.037,26.0558,26.0244,26.0495,21900.0
2006-08-21 13:35:00,41.53,41.53,41.5,41.5,7600.0,26.0558,26.0558,26.037,26.037,7600.0
2006-08-21 13:40:00,41.5,41.5,41.47,41.48,13200.0,26.037,26.037,26.0182,26.0244,13200.0
2006-08-21 13:45:00,41.46,41.5,41.46,41.5,21900.0,26.0119,26.037,26.0119,26.037,21900.0
2006-08-21 13:50:00,41.5,41.52,41.5,41.52,17600.0,26.037,26.0495,26.037,26.0495,17600.0
2006-08-21 13:55:00,41.52,41.55,41.51,41.54,16300.0,26.0495,26.0683,26.0433,26.0621,16300.0
2006-08-21 14:00:00,41.55,41.55,41.53,41.54,20600.0,26.0683,26.0683,26.0558,26.0621,20600.0
2006-08-21 14:05:00,41.55,41.55,41.5,41.51,19500.0,26.0683,26.0683,26.037,26.0433,19500.0
2006-08-21 14:10:00,41.51,41.51,41.44,41.44,51400.0,26.0433,26.0433,25.9993,25.9993,51400.0
2006-08-21 14:15:00,41.45,41.45,41.37,41.39,70000.0,26.0056,26.0056,25.9554,25.968,70000.0
2006-08-21 14:20:00,41.4,41.4,41.31,41.34,15000.0,25.9742,25.9742,25.9178,25.9366,15000.0
2006-08-21 14:25:00,41.34,41.38,41.34,41.37,47500.0,25.9366,25.9617,25.9366,25.9554,47500.0
2006-08-21 14:30:00,41.37,41.4,41.35,41.36,28400.0,25.9554,25.9742,25.9429,25.9491,28400.0
2006-08-21 14:35:00,41.37,41.42,41.36,41.42,22900.0,25.9554,25.9868,25.9491,25.9868,22900.0
2006-08-21 14:40:00,41.44,41.45,41.33,41.33,32200.0,25.9993,26.0056,25.9303,25.9303,32200.0
2006-08-21 14:45:00,41.33,41.36,41.32,41.35,28100.0,25.9303,25.9491,25.924,25.9429,28100.0
2006-08-21 14:50:00,41.35,41.36,41.32,41.36,21100.0,25.9429,25.9491,25.924,25.9491,21100.0
2006-08-21 14:55:00,41.34,41.41,41.32,41.4,68100.0,25.9366,25.9805,25.924,25.9742,68100.0
2006-08-21 15:00:00,41.41,41.45,41.41,41.43,16700.0,25.9805,26.0056,25.9805,25.9931,16700.0
2006-08-21 15:05:00,41.43,41.44,41.38,41.42,26200.0,25.9931,25.9993,25.9617,25.9868,26200.0
2006-08-21 15:10:00,41.44,41.46,41.41,41.43,24000.0,25.9993,26.0119,25.9805,25.9931,24000.0
2006-08-21 15:15:00,41.44,41.44,41.38,41.44,32000.0,25.9993,25.9993,25.9617,25.9993,32000.0
2006-08-21 15:20:00,41.45,41.5,41.44,41.45,35400.0,26.0056,26.037,25.9993,26.0056,35400.0
2006-08-21 15:25:00,41.45,41.47,41.43,41.43,20600.0,26.0056,26.0182,25.9931,25.9931,20600.0
2006-08-21 15:30:00,41.43,41.49,41.43,41.45,21600.0,25.9931,26.0307,25.9931,26.0056,21600.0
2006-08-21 15:35:00,41.42,41.5,41.42,41.5,28900.0,25.9868,26.037,25.9868,26.037,28900.0
2006-08-21 15:40:00,41.5,41.51,41.41,41.42,27000.0,26.037,26.0433,25.9805,25.9868,27000.0
2006-08-21 15:45:00,41.42,41.44,41.36,41.39,40700.0,25.9868,25.9993,25.9491,25.968,40700.0
2006-08-21 15:50:00,41.42,41.5,41.4,41.47,41400.0,25.9868,26.037,25.9742,26.0182,41400.0
2006-08-21 15:55:00,41.47,41.49,41.42,41.47,60600.0,26.0182,26.0307,25.9868,26.0182,60600.0
2006-08-22 09:30:00,41.67,41.75,41.55,41.75,94900.0,26.1436,26.1938,26.0683,26.1938,94900.0
2006-08-22 09:35:00,41.75,41.89,41.75,41.82,44500.0,26.1938,26.2817,26.1938,26.2377,44500.0
2006-08-22 09:40:00,41.81,41.85,41.75,41.79,37700.0,26.2315,26.2566,26.1938,26.2189,37700.0
2006-08-22 09:45:00,41.83,41.84,41.75,41.77,24900.0,26.244,26.2503,26.1938,26.2064,24900.0
2006-08-22 09:50:00,41.77,41.77,41.65,41.71,43100.0,26.2064,26.2064,26.1311,26.1687,43100.0
2006-08-22 09:55:00,41.71,41.84,41.63,41.66,56600.0,26.1687,26.2503,26.1185,26.1374,56600.0
2006-08-22 10:00:00,41.66,41.68,41.6,41.61,34300.0,26.1374,26.1499,26.0997,26.106,34300.0
2006-08-22 10:05:00,41.61,41.64,41.5,41.53,64100.0,26.106,26.1248,26.037,26.0558,64100.0
2006-08-22 10:10:00,41.53,41.65,41.52,41.65,27000.0,26.0558,26.1311,26.0495,26.1311,27000.0
2006-08-22 10:15:00,41.66,41.66,41.55,41.59,11100.0,26.1374,26.1374,26.0683,26.0934,11100.0
2006-08-22 10:20:00,41.59,41.7,41.58,41.61,20100.0,26.0934,26.1625,26.0872,26.106,20100.0
2006-08-22 10:25:00,41.61,41.7,41.58,41.7,19100.0,26.106,26.1625,26.0872,26.1625,19100.0
2006-08-22 10:30:00,41.7,41.76,41.68,41.69,13200.0,26.1625,26.2001,26.1499,26.1562,13200.0
2006-08-22 10:35:00,41.68,41.72,41.62,41.7,20100.0,26.1499,26.175,26.1123,26.1625,20100.0
2006-08-22 10:40:00,41.71,41.72,41.66,41.7,18300.0,26.1687,26.175,26.1374,26.1625,18300.0
2006-08-22 10:45:00,41.69,41.75,41.64,41.64,22000.0,26.1562,26.1938,26.1248,26.1248,22000.0
2006-08-22 10:50:00,41.64,41.65,41.5,41.55,41000.0,26.1248,26.1311,26.037,26.0683,41000.0
2006-08-22 10:55:00,41.56,41.58,41.53,41.53,24600.0,26.0746,26.0872,26.0558,26.0558,24600.0
2006-08-22 11:00:00,41.54,41.58,41.51,41.58,41700.0,26.0621,26.0872,26.0433,26.0872,41700.0
2006-08-22 11:05:00,41.56,41.6,41.51,41.51,33900.0,26.0746,26.0997,26.0433,26.0433,33900.0
2006-08-22 11:10:00,41.53,41.53,41.29,41.35,59400.0,26.0558,26.0558,25.9052,25.9429,59400.0
2006-08-22 11:15:00,41.36,41.47,41.36,41.44,13500.0,25.9491,26.0182,25.9491,25.9993,13500.0
2006-08-22 11:20:00,41.44,41.48,41.43,41.43,11900.0,25.9993,26.0244,25.9931,25.9931,11900.0
2006-08-22 11:25:00,41.45,41.48,41.4,41.44,23200.0,26.0056,26.0244,25.9742,25.9993,23200.0
2006-08-22 11:30:00,41.43,41.49,41.43,41.44,16600.0,25.9931,26.0307,25.9931,25.9993,16600.0
2006-08-22 11:35:00,41.46,41.46,41.38,41.43,13700.0,26.0119,26.0119,25.9617,25.9931,13700.0
2006-08-22 11:40:00,41.43,41.45,41.4,41.45,16500.0,25.9931,26.0056,25.9742,26.0056,16500.0
2006-08-22 11:45:00,41.44,41.48,41.42,41.45,14900.0,25.9993,26.0244,25.9868,26.0056,14900.0
2006-08-22 11:50:00,41.45,41.48,41.45,41.45,13600.0,26.0056,26.0244,26.0056,26.0056,13600.0
2006-08-22 11:55:00,41.46,41.47,41.4,41.4,7800.0,26.0119,26.0182,25.9742,25.9742,7800.0
2006-08-22 12:00:00,41.4,41.42,41.33,41.33,13600.0,25.9742,25.9868,25.9303,25.9303,13600.0
2006-08-22 12:05:00,41.34,41.38,41.32,41.35,36400.0,25.9366,25.9617,25.924,25.9429,36400.0
2006-08-22 12:10:00,41.35,41.45,41.33,41.41,23600.0,25.9429,26.0056,25.9303,25.9805,23600.0
2006-08-22 12:15:00,41.4,41.43,41.4,41.43,9900.0,25.9742,25.9931,25.9742,25.9931,9900.0
2006-08-22 12:20:00,41.43,41.49,41.42,41.44,20700.0,25.9931,26.0307,25.9868,25.9993,20700.0
2006-08-22 12:25:00,41.43,41.43,41.39,41.39,9100.0,25.9931,25.9931,25.968,25.968,9100.0
2006-08-22 12:30:00,41.4,41.41,41.34,41.41,16300.0,25.9742,25.9805,25.9366,25.9805,16300.0
2006-08-22 12:35:00,41.41,41.45,41.36,41.38,19100.0,25.9805,26.0056,25.9491,25.9617,19100.0
2006-08-22 12:40:00,41.38,41.45,41.38,41.43,21600.0,25.9617,26.0056,25.9617,25.9931,21600.0
2006-08-22 12:45:00,41.42,41.45,41.37,41.37,12400.0,25.9868,26.0056,25.9554,25.9554,12400.0
2006-08-22 12:50:00,41.37,41.43,41.37,41.43,9300.0,25.9554,25.9931,25.9554,25.9931,9300.0
2006-08-22 12:55:00,41.42,41.47,41.42,41.46,21400.0,25.9868,26.0182,25.9868,26.0119,21400.0
2006-08-22 13:00:00,41.46,41.46,41.38,41.42,24900.0,26.0119,26.0119,25.9617,25.9868,24900.0
2006-08-22 13:05:00,41.42,41.42,41.38,41.39,25300.0,25.9868,25.9868,25.9617,25.968,25300.0
2006-08-22 13:10:00,41.39,41.41,41.36,41.4,18200.0,25.968,25.9805,25.9491,25.9742,18200.0
2006-08-22 13:15:00,41.41,41.45,41.39,41.43,23400.0,25.9805,26.0056,25.968,25.9931,23400.0
2006-08-22 13:20:00,41.44,41.44,41.36,41.4,24100.0,25.9993,25.9993,25.9491,25.9742,24100.0
2006-08-22 13:25:00,41.39,41.43,41.36,41.38,17600.0,25.968,25.9931,25.9491,25.9617,17600.0
2006-08-22 13:30:00,41.37,41.37,41.31,41.35,20400.0,25.9554,25.9554,25.9178,25.9429,20400.0
2006-08-22 13:35:00,41.35,41.4,41.32,41.38,34800.0,25.9429,25.9742,25.924,25.9617,34800.0
2006-08-22 13:40:00,41.4,41.4,41.3,41.3,20700.0,25.9742,25.9742,25.9115,25.9115,20700.0
2006-08-22 13:45:00,41.31,41.34,41.29,41.33,20500.0,25.9178,25.9366,25.9052,25.9303,20500.0
2006-08-22 13:50:00,41.33,41.35,41.3,41.31,26300.0,25.9303,25.9429,25.9115,25.9178,26300.0
2006-08-22 13:55:00,41.33,41.4,41.32,41.37,23300.0,25.9303,25.9742,25.924,25.9554,23300.0
2006-08-22 14:00:00,41.37,41.38,41.34,41.35,24100.0,25.9554,25.9617,25.9366,25.9429,24100.0
2006-08-22 14:05:00,41.37,41.37,41.26,41.29,24000.0,25.9554,25.9554,25.8864,25.9052,24000.0
2006-08-22 14:10:00,41.29,41.31,41.25,41.26,24400.0,25.9052,25.9178,25.8801,25.8864,24400.0
2006-08-22 14:15:00,41.26,41.27,41.22,41.27,28800.0,25.8864,25.8927,25.8613,25.8927,28800.0
2006-08-22 14:20:00,41.27,41.29,41.23,41.23,13400.0,25.8927,25.9052,25.8676,25.8676,13400.0
2006-08-22 14:25:00,41.24,41.26,41.22,41.26,11400.0,25.8739,25.8864,25.8613,25.8864,11400.0
2006-08-22 14:30:00,41.27,41.27,41.24,41.27,16500.0,25.8927,25.8927,25.8739,25.8927,16500.0
2006-08-22 14:35:00,41.27,41.27,41.21,41.24,19600.0,25.8927,25.8927,25.855,25.8739,19600.0
2006-08-22 14:40:00,41.23,41.29,41.23,41.29,20900.0,25.8676,25.9052,25.8676,25.9052,20900.0
2006-08-22 14:45:00,41.29,41.31,41.24,41.27,25000.0,25.9052,25.9178,25.8739,25.8927,25000.0
2006-08-22 14:50:00,41.28,41.35,41.28,41.35,13000.0,25.8989,25.9429,25.8989,25.9429,13000.0
2006-08-22 14:55:00,41.34,41.41,41.32,41.4,25800.0,25.9366,25.9805,25.924,25.9742,25800.0
2006-08-22 15:00:00,41.41,41.46,41.38,41.38,30500.0,25.9805,26.0119,25.9617,25.9617,30500.0
2006-08-22 15:05:00,41.37,41.41,41.36,41.39,19200.0,25.9554,25.9805,25.9491,25.968,19200.0
2006-08-22 15:10:00,41.39,41.43,41.35,41.4,27300.0,25.968,25.9931,25.9429,25.9742,27300.0
2006-08-22 15:15:00,41.39,41.41,41.36,41.39,23400.0,25.968,25.9805,25.9491,25.968,23400.0
2006-08-22 15:20:00,41.39,41.44,41.37,41.44,26300.0,25.968,25.9993,25.9554,25.9993,26300.0
2006-08-22 15:25:00,41.44,41.5,41.43,41.47,31000.0,25.9993,26.037,25.9931,26.0182,31000.0
2006-08-22 15:30:00,41.48,41.48,41.44,41.48,24800.0,26.0244,26.0244,25.9993,26.0244,24800.0
2006-08-22 15:35:00,41.47,41.52,41.46,41.52,49500.0,26.0182,26.0495,26.0119,26.0495,49500.0
2006-08-22 15:40:00,41.51,41.57,41.51,41.55,58200.0,26.0433,26.0809,26.0433,26.0683,58200.0
2006-08-22 15:45:00,41.56,41.58,41.53,41.56,40800.0,26.0746,26.0872,26.0558,26.0746,40800.0
2006-08-22 15:50:00,41.56,41.58,41.52,41.55,51600.0,26.0746,26.0872,26.0495,26.0683,51600.0
2006-08-22 15:55:00,41.55,41.58,41.5,41.53,63100.0,26.0683,26.0872,26.037,26.0558,63100.0
2006-08-23 09:30:00,41.37,41.45,41.35,41.35,148500.0,25.9554,26.0056,25.9429,25.9429,148500.0
2006-08-23 09:35:00,41.35,41.52,41.3,41.5,25300.0,25.9429,26.0495,25.9115,26.037,25300.0
2006-08-23 09:40:00,41.51,41.63,41.51,41.63,23100.0,26.0433,26.1185,26.0433,26.1185,23100.0
2006-08-23 09:45:00,41.65,41.65,41.5,41.52,21200.0,26.1311,26.1311,26.037,26.0495,21200.0
2006-08-23 09:50:00,41.52,41.67,41.48,41.66,28600.0,26.0495,26.1436,26.0244,26.1374,28600.0
2006-08-23 09:55:00,41.66,41.84,41.66,41.84,34200.0,26.1374,26.2503,26.1374,26.2503,34200.0
2006-08-23 10:00:00,41.84,41.89,41.77,41.87,40200.0,26.2503,26.2817,26.2064,26.2691,40200.0
2006-08-23 10:05:00,41.88,41.92,41.86,41.9,30600.0,26.2754,26.3005,26.2628,26.2879,30600.0
2006-08-23 10:10:00,41.92,41.92,41.74,41.76,68400.0,26.3005,26.3005,26.1876,26.2001,68400.0
2006-08-23 10:15:00,41.74,41.95,41.74,41.95,39100.0,26.1876,26.3193,26.1876,26.3193,39100.0
2006-08-23 10:20:00,41.95,41.99,41.81,41.85,40300.0,26.3193,26.3444,26.2315,26.2566,40300.0
2006-08-23 10:25:00,41.85,41.92,41.8,41.9,29000.0,26.2566,26.3005,26.2252,26.2879,29000.0
2006-08-23 10:30:00,41.92,41.99,41.9,41.94,38700.0,26.3005,26.3444,26.2879,26.313,38700.0
2006-08-23 10:35:00,41.94,41.94,41.9,41.92,28800.0,26.313,26.313,26.2879,26.3005,28800.0
2006-08-23 10:40:00,41.91,41.96,41.87,41.87,42800.0,26.2942,26.3256,26.2691,26.2691,42800.0
2006-08-23 10:45:00,41.87,41.89,41.76,41.79,35500.0,26.2691,26.2817,26.2001,26.2189,35500.0
2006-08-23 10:50:00,41.79,41.81,41.75,41.75,30400.0,26.2189,26.2315,26.1938,26.1938,30400.0
2006-08-23 10:55:00,41.76,41.77,41.63,41.68,26200.0,26.2001,26.2064,26.1185,26.1499,26200.0
2006-08-23 11:00:00,41.68,41.74,41.66,41.72,27700.0,26.1499,26.1876,26.1374,26.175,27700.0
2006-08-23 11:05:00,41.72,41.73,41.68,41.72,66700.0,26.175,26.1813,26.1499,26.175,66700.0
2006-08-23 11:10:00,41.71,41.72,41.64,41.68,33700.0,26.1687,26.175,26.1248,26.1499,33700.0
2006-08-23 11:15:00,41.65,41.71,41.64,41.65,14500.0,26.1311,26.1687,26.1248,26.1311,14500.0
2006-08-23 11:20:00,41.64,41.71,41.62,41.67,24200.0,26.1248,26.1687,26.1123,26.1436,24200.0
2006-08-23 11:25:00,41.67,41.7,41.6,41.64,19000.0,26.1436,26.1625,26.0997,26.1248,19000.0
2006-08-23 11:30:00,41.62,41.65,41.5,41.51,30600.0,26.1123,26.1311,26.037,26.0433,30600.0
2006-08-23 11:35:00,41.51,41.63,41.51,41.56,26100.0,26.0433,26.1185,26.0433,26.0746,26100.0
2006-08-23 11:40:00,41.57,41.68,41.56,41.66,16200.0,26.0809,26.1499,26.0746,26.1374,16200.0
2006-08-23 11:45:00,41.68,41.69,41.61,41.61,14400.0,26.1499,26.1562,26.106,26.106,14400.0
2006-08-23 11:50:00,41.65,41.65,41.6,41.63,11100.0,26.1311,26.1311,26.0997,26.1185,11100.0
2006-08-23 11:55:00,41.65,41.69,41.65,41.65,7900.0,26.1311,26.1562,26.1311,26.1311,7900.0
2006-08-23 12:00:00,41.65,41.65,41.58,41.58,17000.0,26.1311,26.1311,26.0872,26.0872,17000.0
2006-08-23 12:05:00,41.6,41.6,41.52,41.52,26200.0,26.0997,26.0997,26.0495,26.0495,26200.0
2006-08-23 12:10:00,41.52,41.64,41.51,41.61,80100.0,26.0495,26.1248,26.0433,26.106,80100.0
2006-08-23 12:15:00,41.64,41.64,41.53,41.55,8900.0,26.1248,26.1248,26.0558,26.0683,8900.0
2006-08-23 12:20:00,41.52,41.54,41.5,41.54,7600.0,26.0495,26.0621,26.037,26.0621,7600.0
2006-08-23 12:25:00,41.5,41.54,41.47,41.48,9300.0,26.037,26.0621,26.0182,26.0244,9300.0
2006-08-23 12:30:00,41.48,41.51,41.46,41.47,8400.0,26.0244,26.0433,26.0119,26.0182,8400.0
2006-08-23 12:35:00,41.48,41.48,41.44,41.45,8600.0,26.0244,26.0244,25.9993,26.0056,8600.0
2006-08-23 12:40:00,41.45,41.47,41.39,41.4,19700.0,26.0056,26.0182,25.968,25.9742,19700.0
2006-08-23 12:45:00,41.4,41.45,41.4,41.45,7900.0,25.9742,26.0056,25.9742,26.0056,7900.0
2006-08-23 12:50:00,41.45,41.51,41.45,41.49,14600.0,26.0056,26.0433,26.0056,26.0307,14600.0
2006-08-23 12:55:00,41.49,41.49,41.44,41.44,7300.0,26.0307,26.0307,25.9993,25.9993,7300.0
2006-08-23 13:00:00,41.47,41.5,41.46,41.48,13400.0,26.0182,26.037,26.0119,26.0244,13400.0
2006-08-23 13:05:00,41.48,41.52,41.45,41.47,17300.0,26.0244,26.0495,26.0056,26.0182,17300.0
2006-08-23 13:10:00,41.49,41.51,41.47,41.51,5700.0,26.0307,26.0433,26.0182,26.0433,5700.0
2006-08-23 13:15:00,41.51,41.57,41.51,41.55,11300.0,26.0433,26.0809,26.0433,26.0683,11300.0
2006-08-23 13:20:00,41.53,41.55,41.5,41.51,17900.0,26.0558,26.0683,26.037,26.0433,17900.0
2006-08-23 13:25:00,41.51,41.56,41.51,41.54,7300.0,26.0433,26.0746,26.0433,26.0621,7300.0
2006-08-23 13:30:00,41.54,41.57,41.54,41.55,17100.0,26.0621,26.0809,26.0621,26.0683,17100.0
2006-08-23 13:35:00,41.55,41.56,41.5,41.51,10500.0,26.0683,26.0746,26.037,26.0433,10500.0
2006-08-23 13:40:00,41.5,41.5,41.41,41.44,14000.0,26.037,26.037,25.9805,25.9993,14000.0
2006-08-23 13:45:00,41.42,41.49,41.39,41.41,12000.0,25.9868,26.0307,25.968,25.9805,12000.0
2006-08-23 13:50:00,41.39,41.43,41.38,41.39,13000.0,25.968,25.9931,25.9617,25.968,13000.0
2006-08-23 13:55:00,41.4,41.43,41.37,41.43,11400.0,25.9742,25.9931,25.9554,25.9931,11400.0
2006-08-23 14:00:00,41.42,41.45,41.42,41.44,11300.0,25.9868,26.0056,25.9868,25.9993,11300.0
2006-08-23 14:05:00,41.43,41.44,41.4,41.41,8900.0,25.9931,25.9993,25.9742,25.9805,8900.0
2006-08-23 14:10:00,41.41,41.43,41.4,41.42,9100.0,25.9805,25.9931,25.9742,25.9868,9100.0
2006-08-23 14:15:00,41.41,41.43,41.38,41.4,21100.0,25.9805,25.9931,25.9617,25.9742,21100.0
2006-08-23 14:20:00,41.38,41.4,41.37,41.39,14500.0,25.9617,25.9742,25.9554,25.968,14500.0
2006-08-23 14:25:00,41.4,41.4,41.37,41.4,7700.0,25.9742,25.9742,25.9554,25.9742,7700.0
2006-08-23 14:30:00,41.4,41.44,41.37,41.44,7500.0,25.9742,25.9993,25.9554,25.9993,7500.0
2006-08-23 14:35:00,41.44,41.44,41.38,41.39,11700.0,25.9993,25.9993,25.9617,25.968,11700.0
2006-08-23 14:40:00,41.39,41.41,41.37,41.37,8900.0,25.968,25.9805,25.9554,25.9554,8900.0
2006-08-23 14:45:00,41.38,41.43,41.36,41.41,11800.0,25.9617,25.9931,25.9491,25.9805,11800.0
2006-08-23 14:50:00,41.42,41.5,41.39,41.47,13400.0,25.9868,26.037,25.968,26.0182,13400.0
2006-08-23 14:55:00,41.5,41.5,41.39,41.44,11500.0,26.037,26.037,25.968,25.9993,11500.0
2006-08-23 15:00:00,41.45,41.51,41.45,41.51,11500.0,26.0056,26.0433,26.0056,26.0433,11500.0
2006-08-23 15:05:00,41.49,41.57,41.48,41.48,16500.0,26.0307,26.0809,26.0244,26.0244,16500.0
2006-08-23 15:10:00,41.49,41.5,41.4,41.4,8600.0,26.0307,26.037,25.9742,25.9742,8600.0
2006-08-23 15:15:00,41.41,41.49,41.38,41.49,14800.0,25.9805,26.0307,25.9617,26.0307,14800.0
2006-08-23 15:20:00,41.47,41.5,41.41,41.42,9700.0,26.0182,26.037,25.9805,25.9868,9700.0
2006-08-23 15:25:00,41.41,41.46,41.41,41.42,8400.0,25.9805,26.0119,25.9805,25.9868,8400.0
2006-08-23 15:30:00,41.42,41.49,41.41,41.46,19900.0,25.9868,26.0307,25.9805,26.0119,19900.0
2006-08-23 15:35:00,41.47,41.5,41.46,41.47,9800.0,26.0182,26.037,26.0119,26.0182,9800.0
2006-08-23 15:40:00,41.48,41.51,41.47,41.49,28200.0,26.0244,26.0433,26.0182,26.0307,28200.0
2006-08-23 15:45:00,41.5,41.6,41.5,41.6,28900.0,26.037,26.0997,26.037,26.0997,28900.0
2006-08-23 15:50:00,41.6,41.65,41.55,41.62,41300.0,26.0997,26.1311,26.0683,26.1123,41300.0
2006-08-23 15:55:00,41.6,41.64,41.57,41.61,52000.0,26.0997,26.1248,26.0809,26.106,52000.0
2006-08-24 09:30:00,42.0,42.0,41.82,41.82,98000.0,26.3507,26.3507,26.2377,26.2377,98000.0
2006-08-24 09:35:00,41.82,41.83,41.51,41.52,42200.0,26.2377,26.244,26.0433,26.0495,42200.0
2006-08-24 09:40:00,41.54,41.65,41.5,41.52,38500.0,26.0621,26.1311,26.037,26.0495,38500.0
2006-08-24 09:45:00,41.51,41.58,41.41,41.58,29400.0,26.0433,26.0872,25.9805,26.0872,29400.0
2006-08-24 09:50:00,41.54,41.78,41.52,41.7,31500.0,26.0621,26.2126,26.0495,26.1625,31500.0
2006-08-24 09:55:00,41.7,41.81,41.68,41.81,15000.0,26.1625,26.2315,26.1499,26.2315,15000.0
2006-08-24 10:00:00,41.82,41.83,41.66,41.73,23700.0,26.2377,26.244,26.1374,26.1813,23700.0
2006-08-24 10:05:00,41.75,41.85,41.75,41.79,13100.0,26.1938,26.2566,26.1938,26.2189,13100.0
2006-08-24 10:10:00,41.81,41.93,41.79,41.9,33700.0,26.2315,26.3068,26.2189,26.2879,33700.0
2006-08-24 10:15:00,41.91,41.92,41.83,41.83,10600.0,26.2942,26.3005,26.244,26.244,10600.0
2006-08-24 10:20:00,41.84,41.87,41.76,41.8,7900.0,26.2503,26.2691,26.2001,26.2252,7900.0
2006-08-24 10:25:00,41.8,41.85,41.77,41.78,13500.0,26.2252,26.2566,26.2064,26.2126,13500.0
2006-08-24 10:30:00,41.76,41.77,41.64,41.64,10500.0,26.2001,26.2064,26.1248,26.1248,10500.0
2006-08-24 10:35:00,41.63,41.65,41.51,41.57,24200.0,26.1185,26.1311,26.0433,26.0809,24200.0
2006-08-24 10:40:00,41.54,41.6,41.51,41.58,10700.0,26.0621,26.0997,26.0433,26.0872,10700.0
2006-08-24 10:45:00,41.58,41.66,41.58,41.62,19700.0,26.0872,26.1374,26.0872,26.1123,19700.0
2006-08-24 10:50:00,41.62,41.69,41.59,41.67,11600.0,26.1123,26.1562,26.0934,26.1436,11600.0
2006-08-24 10:55:00,41.65,41.7,41.65,41.69,3100.0,26.1311,26.1625,26.1311,26.1562,3100.0
2006-08-24 11:00:00,41.69,41.75,41.66,41.74,6900.0,26.1562,26.1938,26.1374,26.1876,6900.0
2006-08-24 11:05:00,41.74,41.8,41.7,41.73,20000.0,26.1876,26.2252,26.1625,26.1813,20000.0
2006-08-24 11:10:00,41.7,41.75,41.7,41.75,17800.0,26.1625,26.1938,26.1625,26.1938,17800.0
2006-08-24 11:15:00,41.75,41.75,41.63,41.63,21200.0,26.1938,26.1938,26.1185,26.1185,21200.0
2006-08-24 11:20:00,41.64,41.64,41.5,41.5,44200.0,26.1248,26.1248,26.037,26.037,44200.0
2006-08-24 11:25:00,41.52,41.52,41.44,41.45,23100.0,26.0495,26.0495,25.9993,26.0056,23100.0
2006-08-24 11:30:00,41.45,41.48,41.43,41.45,20300.0,26.0056,26.0244,25.9931,26.0056,20300.0
2006-08-24 11:35:00,41.45,41.45,41.42,41.42,12300.0,26.0056,26.0056,25.9868,25.9868,12300.0
2006-08-24 11:40:00,41.42,41.48,41.42,41.44,13000.0,25.9868,26.0244,25.9868,25.9993,13000.0
2006-08-24 11:45:00,41.47,41.47,41.41,41.43,12700.0,26.0182,26.0182,25.9805,25.9931,12700.0
2006-08-24 11:50:00,41.41,41.49,41.41,41.47,15500.0,25.9805,26.0307,25.9805,26.0182,15500.0
2006-08-24 11:55:00,41.49,41.5,41.45,41.46,7700.0,26.0307,26.037,26.0056,26.0119,7700.0
2006-08-24 12:00:00,41.46,41.48,41.44,41.47,15700.0,26.0119,26.0244,25.9993,26.0182,15700.0
2006-08-24 12:05:00,41.47,41.49,41.42,41.42,15700.0,26.0182,26.0307,25.9868,25.9868,15700.0
2006-08-24 12:10:00,41.43,41.45,41.4,41.41,12600.0,25.9931,26.0056,25.9742,25.9805,12600.0
2006-08-24 12:15:00,41.41,41.46,41.4,41.43,14900.0,25.9805,26.0119,25.9742,25.9931,14900.0
2006-08-24 12:20:00,41.43,41.46,41.34,41.34,14400.0,25.9931,26.0119,25.9366,25.9366,14400.0
2006-08-24 12:25:00,41.34,41.38,41.34,41.35,13100.0,25.9366,25.9617,25.9366,25.9429,13100.0
2006-08-24 12:30:00,41.35,41.36,41.29,41.29,14500.0,25.9429,25.9491,25.9052,25.9052,14500.0
2006-08-24 12:35:00,41.29,41.32,41.25,41.31,19600.0,25.9052,25.924,25.8801,25.9178,19600.0
2006-08-24 12:40:00,41.3,41.32,41.29,41.32,23500.0,25.9115,25.924,25.9052,25.924,23500.0
2006-08-24 12:45:00,41.32,41.32,41.27,41.27,15100.0,25.924,25.924,25.8927,25.8927,15100.0
2006-08-24 12:50:00,41.29,41.32,41.28,41.31,8000.0,25.9052,25.924,25.8989,25.9178,8000.0
2006-08-24 12:55:00,41.31,41.31,41.29,41.3,18400.0,25.9178,25.9178,25.9052,25.9115,18400.0
2006-08-24 13:00:00,41.3,41.3,41.25,41.3,7300.0,25.9115,25.9115,25.8801,25.9115,7300.0
2006-08-24 13:05:00,41.28,41.29,41.26,41.27,5300.0,25.8989,25.9052,25.8864,25.8927,5300.0
2006-08-24 13:10:00,41.27,41.3,41.27,41.3,11000.0,25.8927,25.9115,25.8927,25.9115,11000.0
2006-08-24 13:15:00,41.3,41.3,41.27,41.27,5300.0,25.9115,25.9115,25.8927,25.8927,5300.0
2006-08-24 13:20:00,41.28,41.3,41.27,41.29,25300.0,25.8989,25.9115,25.8927,25.9052,25300.0
2006-08-24 13:25:00,41.28,41.31,41.27,41.31,31000.0,25.8989,25.9178,25.8927,25.9178,31000.0
2006-08-24 13:30:00,41.32,41.36,41.32,41.36,8300.0,25.924,25.9491,25.924,25.9491,8300.0
2006-08-24 13:35:00,41.35,41.35,41.26,41.27,19100.0,25.9429,25.9429,25.8864,25.8927,19100.0
2006-08-24 13:40:00,41.27,41.29,41.26,41.28,7800.0,25.8927,25.9052,25.8864,25.8989,7800.0
2006-08-24 13:45:00,41.28,41.3,41.25,41.28,10100.0,25.8989,25.9115,25.8801,25.8989,10100.0
2006-08-24 13:50:00,41.28,41.3,41.28,41.3,5600.0,25.8989,25.9115,25.8989,25.9115,5600.0
2006-08-24 13:55:00,41.31,41.34,41.3,41.34,17000.0,25.9178,25.9366,25.9115,25.9366,17000.0
2006-08-24 14:00:00,41.33,41.4,41.33,41.4,13200.0,25.9303,25.9742,25.9303,25.9742,13200.0
2006-08-24 14:05:00,41.4,41.42,41.39,41.42,13100.0,25.9742,25.9868,25.968,25.9868,13100.0
2006-08-24 14:10:00,41.41,41.51,41.41,41.5,13900.0,25.9805,26.0433,25.9805,26.037,13900.0
2006-08-24 14:15:00,41.51,41.58,41.5,41.53,23900.0,26.0433,26.0872,26.037,26.0558,23900.0
2006-08-24 14:20:00,41.55,41.55,41.49,41.49,5600.0,26.0683,26.0683,26.0307,26.0307,5600.0
2006-08-24 14:25:00,41.5,41.51,41.47,41.48,8900.0,26.037,26.0433,26.0182,26.0244,8900.0
2006-08-24 14:30:00,41.5,41.52,41.49,41.5,10400.0,26.037,26.0495,26.0307,26.037,10400.0
2006-08-24 14:35:00,41.49,41.57,41.49,41.57,12000.0,26.0307,26.0809,26.0307,26.0809,12000.0
2006-08-24 14:40:00,41.57,41.57,41.53,41.55,12800.0,26.0809,26.0809,26.0558,26.0683,12800.0
2006-08-24 14:45:00,41.54,41.58,41.52,41.58,14500.0,26.0621,26.0872,26.0495,26.0872,14500.0
2006-08-24 14:50:00,41.58,41.61,41.54,41.58,14600.0,26.0872,26.106,26.0621,26.0872,14600.0
2006-08-24 14:55:00,41.58,41.68,41.58,41.62,17800.0,26.0872,26.1499,26.0872,26.1123,17800.0
2006-08-24 15:00:00,41.63,41.64,41.56,41.58,19600.0,26.1185,26.1248,26.0746,26.0872,19600.0
2006-08-24 15:05:00,41.59,41.62,41.58,41.6,13500.0,26.0934,26.1123,26.0872,26.0997,13500.0
2006-08-24 15:10:00,41.61,41.61,41.55,41.58,10100.0,26.106,26.106,26.0683,26.0872,10100.0
2006-08-24 15:15:00,41.58,41.59,41.48,41.51,16900.0,26.0872,26.0934,26.0244,26.0433,16900.0
2006-08-24 15:20:00,41.51,41.57,41.49,41.57,22400.0,26.0433,26.0809,26.0307,26.0809,22400.0
2006-08-24 15:25:00,41.56,41.63,41.56,41.63,22700.0,26.0746,26.1185,26.0746,26.1185,22700.0
2006-08-24 15:30:00,41.63,41.65,41.61,41.65,18200.0,26.1185,26.1311,26.106,26.1311,18200.0
2006-08-24 15:35:00,41.64,41.68,41.59,41.64,19700.0,26.1248,26.1499,26.0934,26.1248,19700.0
2006-08-24 15:40:00,41.64,41.65,41.57,41.57,12100.0,26.1248,26.1311,26.0809,26.0809,12100.0
2006-08-24 15:45:00,41.58,41.63,41.55,41.61,19400.0,26.0872,26.1185,26.0683,26.106,19400.0
2006-08-24 15:50:00,41.62,41.66,41.59,41.66,29600.0,26.1123,26.1374,26.0934,26.1374,29600.0
2006-08-24 15:55:00,41.69,41.72,41.65,41.69,74200.0,26.1562,26.175,26.1311,26.1562,74200.0
2006-08-25 09:30:00,41.73,41.73,41.55,41.59,57000.0,26.1813,26.1813,26.0683,26.0934,57000.0
2006-08-25 09:35:00,41.57,41.63,41.34,41.45,42600.0,26.0809,26.1185,25.9366,26.0056,42600.0
2006-08-25 09:40:00,41.47,41.54,41.45,41.47,19000.0,26.0182,26.0621,26.0056,26.0182,19000.0
2006-08-25 09:45:00,41.47,41.54,41.43,41.54,22600.0,26.0182,26.0621,25.9931,26.0621,22600.0
2006-08-25 09:50:00,41.54,41.58,41.42,41.56,19800.0,26.0621,26.0872,25.9868,26.0746,19800.0
2006-08-25 09:55:00,41.58,41.6,41.48,41.56,28100.0,26.0872,26.0997,26.0244,26.0746,28100.0
2006-08-25 10:00:00,41.57,41.7,41.57,41.64,23900.0,26.0809,26.1625,26.0809,26.1248,23900.0
2006-08-25 10:05:00,41.63,41.7,41.63,41.66,32800.0,26.1185,26.1625,26.1185,26.1374,32800.0
2006-08-25 10:10:00,41.65,41.78,41.65,41.78,50100.0,26.1311,26.2126,26.1311,26.2126,50100.0
2006-08-25 10:15:00,41.76,41.79,41.7,41.76,16900.0,26.2001,26.2189,26.1625,26.2001,16900.0
2006-08-25 10:20:00,41.77,41.8,41.72,41.75,16200.0,26.2064,26.2252,26.175,26.1938,16200.0
2006-08-25 10:25:00,41.75,41.86,41.75,41.84,27700.0,26.1938,26.2628,26.1938,26.2503,27700.0
2006-08-25 10:30:00,41.85,41.92,41.81,41.83,25800.0,26.2566,26.3005,26.2315,26.244,25800.0
2006-08-25 10:35:00,41.82,41.84,41.8,41.82,17100.0,26.2377,26.2503,26.2252,26.2377,17100.0
2006-08-25 10:40:00,41.82,41.83,41.77,41.78,28000.0,26.2377,26.244,26.2064,26.2126,28000.0
2006-08-25 10:45:00,41.77,41.79,41.72,41.74,28800.0,26.2064,26.2189,26.175,26.1876,28800.0
2006-08-25 10:50:00,41.73,41.78,41.71,41.72,17500.0,26.1813,26.2126,26.1687,26.175,17500.0
2006-08-25 10:55:00,41.71,41.72,41.6,41.6,65000.0,26.1687,26.175,26.0997,26.0997,65000.0
2006-08-25 11:00:00,41.6,41.62,41.52,41.6,33700.0,26.0997,26.1123,26.0495,26.0997,33700.0
2006-08-25 11:05:00,41.6,41.61,41.51,41.57,30500.0,26.0997,26.106,26.0433,26.0809,30500.0
2006-08-25 11:10:00,41.57,41.57,41.52,41.54,29000.0,26.0809,26.0809,26.0495,26.0621,29000.0
2006-08-25 11:15:00,41.54,41.54,41.47,41.47,16700.0,26.0621,26.0621,26.0182,26.0182,16700.0
2006-08-25 11:20:00,41.47,41.49,41.42,41.44,16600.0,26.0182,26.0307,25.9868,25.9993,16600.0
2006-08-25 11:25:00,41.44,41.44,41.35,41.35,20600.0,25.9993,25.9993,25.9429,25.9429,20600.0
2006-08-25 11:30:00,41.36,41.36,41.26,41.28,42600.0,25.9491,25.9491,25.8864,25.8989,42600.0
2006-08-25 11:35:00,41.28,41.3,41.21,41.24,25200.0,25.8989,25.9115,25.855,25.8739,25200.0
2006-08-25 11:40:00,41.24,41.24,41.2,41.22,27100.0,25.8739,25.8739,25.8488,25.8613,27100.0
2006-08-25 11:45:00,41.22,41.3,41.2,41.22,461600.0,25.8613,25.9115,25.8488,25.8613,461600.0
2006-08-25 11:50:00,41.21,41.33,41.2,41.32,28100.0,25.855,25.9303,25.8488,25.924,28100.0
2006-08-25 11:55:00,41.32,41.35,41.31,41.34,19300.0,25.924,25.9429,25.9178,25.9366,19300.0
2006-08-25 12:00:00,41.33,41.33,41.31,41.31,20300.0,25.9303,25.9303,25.9178,25.9178,20300.0
2006-08-25 12:05:00,41.31,41.32,41.26,41.27,40900.0,25.9178,25.924,25.8864,25.8927,40900.0
2006-08-25 12:10:00,41.26,41.3,41.24,41.3,74600.0,25.8864,25.9115,25.8739,25.9115,74600.0
2006-08-25 12:15:00,41.3,41.35,41.3,41.31,19400.0,25.9115,25.9429,25.9115,25.9178,19400.0
2006-08-25 12:20:00,41.31,41.34,41.29,41.33,11100.0,25.9178,25.9366,25.9052,25.9303,11100.0
2006-08-25 12:25:00,41.31,41.35,41.31,41.34,9900.0,25.9178,25.9429,25.9178,25.9366,9900.0
2006-08-25 12:30:00,41.34,41.36,41.3,41.33,24500.0,25.9366,25.9491,25.9115,25.9303,24500.0
2006-08-25 12:35:00,41.32,41.35,41.31,41.31,12100.0,25.924,25.9429,25.9178,25.9178,12100.0
2006-08-25 12:40:00,41.31,41.31,41.29,41.29,9800.0,25.9178,25.9178,25.9052,25.9052,9800.0
2006-08-25 12:45:00,41.28,41.31,41.26,41.29,19400.0,25.8989,25.9178,25.8864,25.9052,19400.0
2006-08-25 12:50:00,41.29,41.33,41.29,41.29,45400.0,25.9052,25.9303,25.9052,25.9052,45400.0
2006-08-25 12:55:00,41.29,41.31,41.23,41.31,84400.0,25.9052,25.9178,25.8676,25.9178,84400.0
2006-08-25 13:00:00,41.3,41.44,41.3,41.35,71500.0,25.9115,25.9993,25.9115,25.9429,71500.0
2006-08-25 13:05:00,41.36,41.41,41.31,41.35,124600.0,25.9491,25.9805,25.9178,25.9429,124600.0
2006-08-25 13:10:00,41.38,41.49,41.36,41.46,11500.0,25.9617,26.0307,25.9491,26.0119,11500.0
2006-08-25 13:15:00,41.45,41.5,41.43,41.5,17400.0,26.0056,26.037,25.9931,26.037,17400.0
2006-08-25 13:20:00,41.5,41.5,41.43,41.43,14300.0,26.037,26.037,25.9931,25.9931,14300.0
2006-08-25 13:25:00,41.44,41.58,41.44,41.48,50600.0,25.9993,26.0872,25.9993,26.0244,50600.0
2006-08-25 13:30:00,41.47,41.53,41.45,41.45,12100.0,26.0182,26.0558,26.0056,26.0056,12100.0
2006-08-25 13:35:00,41.45,41.57,41.45,41.5,37200.0,26.0056,26.0809,26.0056,26.037,37200.0
2006-08-25 13:40:00,41.51,41.68,41.51,41.64,63000.0,26.0433,26.1499,26.0433,26.1248,63000.0
2006-08-25 13:45:00,41.64,41.65,41.63,41.64,6500.0,26.1248,26.1311,26.1185,26.1248,6500.0
2006-08-25 13:50:00,41.65,41.66,41.63,41.65,7300.0,26.1311,26.1374,26.1185,26.1311,7300.0
2006-08-25 13:55:00,41.65,41.72,41.65,41.72,22700.0,26.1311,26.175,26.1311,26.175,22700.0
2006-08-25 14:00:00,41.7,41.73,41.68,41.72,15400.0,26.1625,26.1813,26.1499,26.175,15400.0
2006-08-25 14:05:00,41.72,41.76,41.71,41.76,19200.0,26.175,26.2001,26.1687,26.2001,19200.0
2006-08-25 14:10:00,41.75,41.78,41.74,41.76,25000.0,26.1938,26.2126,26.1876,26.2001,25000.0
2006-08-25 14:15:00,41.76,41.85,41.75,41.84,77000.0,26.2001,26.2566,26.1938,26.2503,77000.0
2006-08-25 14:20:00,41.84,41.88,41.77,41.81,63300.0,26.2503,26.2754,26.2064,26.2315,63300.0
2006-08-25 14:25:00,41.82,41.89,41.8,41.88,59400.0,26.2377,26.2817,26.2252,26.2754,59400.0
2006-08-25 14:30:00,41.89,41.97,41.83,41.85,44700.0,26.2817,26.3319,26.244,26.2566,44700.0
2006-08-25 14:35:00,41.85,41.94,41.85,41.92,15900.0,26.2566,26.313,26.2566,26.3005,15900.0
2006-08-25 14:40:00,41.92,41.92,41.81,41.81,13900.0,26.3005,26.3005,26.2315,26.2315,13900.0
2006-08-25 14:45:00,41.82,41.82,41.78,41.79,11600.0,26.2377,26.2377,26.2126,26.2189,11600.0
2006-08-25 14:50:00,41.79,41.81,41.75,41.8,16600.0,26.2189,26.2315,26.1938,26.2252,16600.0
2006-08-25 14:55:00,41.79,41.8,41.79,41.8,9600.0,26.2189,26.2252,26.2189,26.2252,9600.0
2006-08-25 15:00:00,41.79,41.81,41.77,41.78,14200.0,26.2189,26.2315,26.2064,26.2126,14200.0
2006-08-25 15:05:00,41.76,41.78,41.73,41.73,8600.0,26.2001,26.2126,26.1813,26.1813,8600.0
2006-08-25 15:10:00,41.72,41.75,41.7,41.71,20600.0,26.175,26.1938,26.1625,26.1687,20600.0
2006-08-25 15:15:00,41.71,41.75,41.71,41.74,8300.0,26.1687,26.1938,26.1687,26.1876,8300.0
2006-08-25 15:20:00,41.74,41.75,41.72,41.75,11800.0,26.1876,26.1938,26.175,26.1938,11800.0
2006-08-25 15:25:00,41.74,41.75,41.73,41.75,11300.0,26.1876,26.1938,26.1813,26.1938,11300.0
2006-08-25 15:30:00,41.74,41.77,41.73,41.74,23700.0,26.1876,26.2064,26.1813,26.1876,23700.0
2006-08-25 15:35:00,41.74,41.8,41.73,41.8,14700.0,26.1876,26.2252,26.1813,26.2252,14700.0
2006-08-25 15:40:00,41.8,41.8,41.71,41.73,10300.0,26.2252,26.2252,26.1687,26.1813,10300.0
2006-08-25 15:45:00,41.72,41.74,41.69,41.74,19900.0,26.175,26.1876,26.1562,26.1876,19900.0
2006-08-25 15:50:00,41.73,41.76,41.71,41.72,28400.0,26.1813,26.2001,26.1687,26.175,28400.0
2006-08-25 15:55:00,41.73,41.75,41.7,41.71,52300.0,26.1813,26.1938,26.1625,26.1687,52300.0
2006-08-28 09:30:00,41.52,41.55,41.4,41.49,77100.0,26.0495,26.0683,25.9742,26.0307,77100.0
2006-08-28 09:35:00,41.51,41.65,41.46,41.57,36900.0,26.0433,26.1311,26.0119,26.0809,36900.0
2006-08-28 09:40:00,41.58,41.75,41.58,41.75,34700.0,26.0872,26.1938,26.0872,26.1938,34700.0
2006-08-28 09:45:00,41.75,41.84,41.59,41.75,64500.0,26.1938,26.2503,26.0934,26.1938,64500.0
2006-08-28 09:50:00,41.76,41.78,41.7,41.76,16100.0,26.2001,26.2126,26.1625,26.2001,16100.0
2006-08-28 09:55:00,41.77,41.88,41.76,41.85,24900.0,26.2064,26.2754,26.2001,26.2566,24900.0
2006-08-28 10:00:00,41.86,41.9,41.8,41.84,20500.0,26.2628,26.2879,26.2252,26.2503,20500.0
2006-08-28 10:05:00,41.82,41.88,41.76,41.77,19500.0,26.2377,26.2754,26.2001,26.2064,19500.0
2006-08-28 10:10:00,41.77,41.87,41.75,41.8,23700.0,26.2064,26.2691,26.1938,26.2252,23700.0
2006-08-28 10:15:00,41.82,41.89,41.8,41.88,14800.0,26.2377,26.2817,26.2252,26.2754,14800.0
2006-08-28 10:20:00,41.88,42.0,41.87,41.99,24000.0,26.2754,26.3507,26.2691,26.3444,24000.0
2006-08-28 10:25:00,41.97,42.0,41.94,42.0,40100.0,26.3319,26.3507,26.313,26.3507,40100.0
2006-08-28 10:30:00,42.0,42.22,42.0,42.22,78200.0,26.3507,26.4887,26.3507,26.4887,78200.0
2006-08-28 10:35:00,42.22,42.23,42.06,42.07,37600.0,26.4887,26.495,26.3883,26.3946,37600.0
2006-08-28 10:40:00,42.06,42.08,42.0,42.01,32900.0,26.3883,26.4009,26.3507,26.3569,32900.0
2006-08-28 10:45:00,42.02,42.04,42.0,42.03,18800.0,26.3632,26.3758,26.3507,26.3695,18800.0
2006-08-28 10:50:00,42.04,42.13,42.02,42.09,27600.0,26.3758,26.4322,26.3632,26.4071,27600.0
2006-08-28 10:55:00,42.11,42.17,42.09,42.17,16400.0,26.4197,26.4573,26.4071,26.4573,16400.0
2006-08-28 11:00:00,42.16,42.17,42.07,42.07,26800.0,26.4511,26.4573,26.3946,26.3946,26800.0
2006-08-28 11:05:00,42.07,42.08,41.95,41.96,25500.0,26.3946,26.4009,26.3193,26.3256,25500.0
2006-08-28 11:10:00,41.96,41.98,41.86,41.87,26800.0,26.3256,26.3381,26.2628,26.2691,26800.0
2006-08-28 11:15:00,41.88,41.88,41.82,41.85,45200.0,26.2754,26.2754,26.2377,26.2566,45200.0
2006-08-28 11:20:00,41.86,41.87,41.83,41.86,41400.0,26.2628,26.2691,26.244,26.2628,41400.0
2006-08-28 11:25:00,41.84,41.92,41.83,41.88,24300.0,26.2503,26.3005,26.244,26.2754,24300.0
2006-08-28 11:30:00,41.87,41.95,41.84,41.93,20500.0,26.2691,26.3193,26.2503,26.3068,20500.0
2006-08-28 11:35:00,41.94,41.94,41.9,41.91,12500.0,26.313,26.313,26.2879,26.2942,12500.0
2006-08-28 11:40:00,41.91,41.93,41.89,41.93,12500.0,26.2942,26.3068,26.2817,26.3068,12500.0
2006-08-28 11:45:00,41.94,41.97,41.9,41.95,23100.0,26.313,26.3319,26.2879,26.3193,23100.0
2006-08-28 11:50:00,41.95,42.05,41.93,42.03,40600.0,26.3193,26.382,26.3068,26.3695,40600.0
2006-08-28 11:55:00,42.03,42.11,42.01,42.07,30500.0,26.3695,26.4197,26.3569,26.3946,30500.0
2006-08-28 12:00:00,42.06,42.07,41.97,41.98,28100.0,26.3883,26.3946,26.3319,26.3381,28100.0
2006-08-28 12:05:00,41.98,42.01,41.97,41.99,35500.0,26.3381,26.3569,26.3319,26.3444,35500.0
2006-08-28 12:10:00,41.97,42.03,41.97,42.02,15200.0,26.3319,26.3695,26.3319,26.3632,15200.0
2006-08-28 12:15:00,42.01,42.07,42.01,42.07,38600.0,26.3569,26.3946,26.3569,26.3946,38600.0
2006-08-28 12:20:00,42.05,42.1,42.03,42.08,14900.0,26.382,26.4134,26.3695,26.4009,14900.0
2006-08-28 12:25:00,42.1,42.12,42.04,42.1,30400.0,26.4134,26.426,26.3758,26.4134,30400.0
2006-08-28 12:30:00,42.11,42.12,42.1,42.12,5400.0,26.4197,26.426,26.4134,26.426,5400.0
2006-08-28 12:35:00,42.12,42.12,42.1,42.11,5300.0,26.426,26.426,26.4134,26.4197,5300.0
2006-08-28 12:40:00,42.11,42.11,42.04,42.05,42500.0,26.4197,26.4197,26.3758,26.382,42500.0
2006-08-28 12:45:00,42.06,42.1,42.05,42.07,18400.0,26.3883,26.4134,26.382,26.3946,18400.0
2006-08-28 12:50:00,42.05,42.08,42.04,42.04,14200.0,26.382,26.4009,26.3758,26.3758,14200.0
2006-08-28 12:55:00,42.06,42.07,42.01,42.03,11700.0,26.3883,26.3946,26.3569,26.3695,11700.0
2006-08-28 13:00:00,42.02,42.05,42.0,42.03,43800.0,26.3632,26.382,26.3507,26.3695,43800.0
2006-08-28 13:05:00,42.03,42.08,42.03,42.04,12100.0,26.3695,26.4009,26.3695,26.3758,12100.0
2006-08-28 13:10:00,42.05,42.1,42.02,42.08,47000.0,26.382,26.4134,26.3632,26.4009,47000.0
2006-08-28 13:15:00,42.07,42.1,42.04,42.06,16100.0,26.3946,26.4134,26.3758,26.3883,16100.0
2006-08-28 13:20:00,42.07,42.08,42.04,42.06,5300.0,26.3946,26.4009,26.3758,26.3883,5300.0
2006-08-28 13:25:00,42.06,42.1,42.05,42.06,18800.0,26.3883,26.4134,26.382,26.3883,18800.0
2006-08-28 13:30:00,42.05,42.06,42.02,42.04,20400.0,26.382,26.3883,26.3632,26.3758,20400.0
2006-08-28 13:35:00,42.04,42.07,42.04,42.07,55200.0,26.3758,26.3946,26.3758,26.3946,55200.0
2006-08-28 13:40:00,42.04,42.07,42.03,42.03,24700.0,26.3758,26.3946,26.3695,26.3695,24700.0
2006-08-28 13:45:00,42.03,42.07,42.03,42.05,133800.0,26.3695,26.3946,26.3695,26.382,133800.0
2006-08-28 13:50:00,42.04,42.06,42.03,42.04,12000.0,26.3758,26.3883,26.3695,26.3758,12000.0
2006-08-28 13:55:00,42.04,42.05,42.01,42.05,37400.0,26.3758,26.382,26.3569,26.382,37400.0
2006-08-28 14:00:00,42.04,42.09,42.03,42.05,24100.0,26.3758,26.4071,26.3695,26.382,24100.0
2006-08-28 14:05:00,42.05,42.05,41.96,41.98,15400.0,26.382,26.382,26.3256,26.3381,15400.0
2006-08-28 14:10:00,41.97,42.02,41.87,42.01,53100.0,26.3319,26.3632,26.2691,26.3569,53100.0
2006-08-28 14:15:00,42.01,42.03,41.99,41.99,8600.0,26.3569,26.3695,26.3444,26.3444,8600.0
2006-08-28 14:20:00,42.0,42.02,42.0,42.0,11400.0,26.3507,26.3632,26.3507,26.3507,11400.0
2006-08-28 14:25:00,42.0,42.0,41.89,41.9,18800.0,26.3507,26.3507,26.2817,26.2879,18800.0
2006-08-28 14:30:00,41.92,41.92,41.85,41.88,26100.0,26.3005,26.3005,26.2566,26.2754,26100.0
2006-08-28 14:35:00,41.88,41.9,41.86,41.89,13200.0,26.2754,26.2879,26.2628,26.2817,13200.0
2006-08-28 14:40:00,41.87,41.88,41.84,41.85,8400.0,26.2691,26.2754,26.2503,26.2566,8400.0
2006-08-28 14:45:00,41.84,41.84,41.8,41.82,20700.0,26.2503,26.2503,26.2252,26.2377,20700.0
2006-08-28 14:50:00,41.8,41.9,41.79,41.85,25700.0,26.2252,26.2879,26.2189,26.2566,25700.0
2006-08-28 14:55:00,41.85,41.92,41.84,41.88,21400.0,26.2566,26.3005,26.2503,26.2754,21400.0
2006-08-28 15:00:00,41.88,41.9,41.8,41.81,24300.0,26.2754,26.2879,26.2252,26.2315,24300.0
2006-08-28 15:05:00,41.8,41.89,41.75,41.85,62800.0,26.2252,26.2817,26.1938,26.2566,62800.0
2006-08-28 15:10:00,41.85,41.88,41.81,41.85,25200.0,26.2566,26.2754,26.2315,26.2566,25200.0
2006-08-28 15:15:00,41.86,41.86,41.78,41.78,17900.0,26.2628,26.2628,26.2126,26.2126,17900.0
2006-08-28 15:20:00,41.78,41.8,41.76,41.8,17500.0,26.2126,26.2252,26.2001,26.2252,17500.0
2006-08-28 15:25:00,41.8,41.8,41.76,41.79,26600.0,26.2252,26.2252,26.2001,26.2189,26600.0
2006-08-28 15:30:00,41.78,41.8,41.77,41.78,34500.0,26.2126,26.2252,26.2064,26.2126,34500.0
2006-08-28 15:35:00,41.77,41.78,41.65,41.65,39000.0,26.2064,26.2126,26.1311,26.1311,39000.0
2006-08-28 15:40:00,41.65,41.7,41.64,41.68,32300.0,26.1311,26.1625,26.1248,26.1499,32300.0
2006-08-28 15:45:00,41.68,41.73,41.66,41.72,27900.0,26.1499,26.1813,26.1374,26.175,27900.0
2006-08-28 15:50:00,41.72,41.73,41.71,41.73,37300.0,26.175,26.1813,26.1687,26.1813,37300.0
2006-08-28 15:55:00,41.72,41.73,41.69,41.7,52900.0,26.175,26.1813,26.1562,26.1625,52900.0
2006-08-29 09:30:00,41.7,41.75,41.53,41.53,65800.0,26.1625,26.1938,26.0558,26.0558,65800.0
2006-08-29 09:35:00,41.53,41.53,41.4,41.43,116200.0,26.0558,26.0558,25.9742,25.9931,116200.0
2006-08-29 09:40:00,41.45,41.45,41.22,41.28,89500.0,26.0056,26.0056,25.8613,25.8989,89500.0
2006-08-29 09:45:00,41.28,41.45,41.22,41.45,67700.0,25.8989,26.0056,25.8613,26.0056,67700.0
2006-08-29 09:50:00,41.45,41.58,41.43,41.43,44200.0,26.0056,26.0872,25.9931,25.9931,44200.0
2006-08-29 09:55:00,41.43,41.5,41.38,41.48,49500.0,25.9931,26.037,25.9617,26.0244,49500.0
2006-08-29 10:00:00,41.46,41.47,41.42,41.42,31800.0,26.0119,26.0182,25.9868,25.9868,31800.0
2006-08-29 10:05:00,41.42,41.48,41.39,41.41,93300.0,25.9868,26.0244,25.968,25.9805,93300.0
2006-08-29 10:10:00,41.42,41.46,41.37,41.37,50100.0,25.9868,26.0119,25.9554,25.9554,50100.0
2006-08-29 10:15:00,41.36,41.39,41.32,41.37,46000.0,25.9491,25.968,25.924,25.9554,46000.0
2006-08-29 10:20:00,41.35,41.39,41.3,41.31,35400.0,25.9429,25.968,25.9115,25.9178,35400.0
2006-08-29 10:25:00,41.29,41.33,41.26,41.26,105300.0,25.9052,25.9303,25.8864,25.8864,105300.0
2006-08-29 10:30:00,41.26,41.27,41.2,41.22,74500.0,25.8864,25.8927,25.8488,25.8613,74500.0
2006-08-29 10:35:00,41.21,41.25,41.2,41.25,41000.0,25.855,25.8801,25.8488,25.8801,41000.0
2006-08-29 10:40:00,41.23,41.33,41.22,41.3,38000.0,25.8676,25.9303,25.8613,25.9115,38000.0
2006-08-29 10:45:00,41.29,41.31,41.29,41.3,25400.0,25.9052,25.9178,25.9052,25.9115,25400.0
2006-08-29 10:50:00,41.29,41.31,41.2,41.21,31900.0,25.9052,25.9178,25.8488,25.855,31900.0
2006-08-29 10:55:00,41.2,41.25,41.2,41.24,53600.0,25.8488,25.8801,25.8488,25.8739,53600.0
2006-08-29 11:00:00,41.24,41.29,41.24,41.28,35800.0,25.8739,25.9052,25.8739,25.8989,35800.0
2006-08-29 11:05:00,41.29,41.29,41.24,41.26,28000.0,25.9052,25.9052,25.8739,25.8864,28000.0
2006-08-29 11:10:00,41.25,41.26,41.2,41.22,14700.0,25.8801,25.8864,25.8488,25.8613,14700.0
2006-08-29 11:15:00,41.21,41.22,41.2,41.21,20300.0,25.855,25.8613,25.8488,25.855,20300.0
2006-08-29 11:20:00,41.22,41.22,41.17,41.18,66800.0,25.8613,25.8613,25.8299,25.8362,66800.0
2006-08-29 11:25:00,41.17,41.2,41.15,41.19,57600.0,25.8299,25.8488,25.8174,25.8425,57600.0
2006-08-29 11:30:00,41.19,41.22,41.15,41.2,35100.0,25.8425,25.8613,25.8174,25.8488,35100.0
2006-08-29 11:35:00,41.21,41.22,41.15,41.17,31900.0,25.855,25.8613,25.8174,25.8299,31900.0
2006-08-29 11:40:00,41.17,41.2,41.03,41.03,38900.0,25.8299,25.8488,25.7421,25.7421,38900.0
2006-08-29 11:45:00,41.04,41.06,40.95,41.01,118300.0,25.7484,25.7609,25.6919,25.7296,118300.0
2006-08-29 11:50:00,41.01,41.07,40.98,41.05,30300.0,25.7296,25.7672,25.7107,25.7546,30300.0
2006-08-29 11:55:00,41.05,41.06,41.0,41.02,22100.0,25.7546,25.7609,25.7233,25.7358,22100.0
2006-08-29 12:00:00,41.02,41.03,41.0,41.01,10500.0,25.7358,25.7421,25.7233,25.7296,10500.0
2006-08-29 12:05:00,41.01,41.02,40.97,40.98,33400.0,25.7296,25.7358,25.7045,25.7107,33400.0
2006-08-29 12:10:00,40.98,41.01,40.98,41.01,22000.0,25.7107,25.7296,25.7107,25.7296,22000.0
2006-08-29 12:15:00,41.0,41.09,40.99,41.08,40700.0,25.7233,25.7797,25.717,25.7735,40700.0
2006-08-29 12:20:00,41.08,41.08,41.01,41.01,15100.0,25.7735,25.7735,25.7296,25.7296,15100.0
2006-08-29 12:25:00,41.03,41.06,41.01,41.05,17400.0,25.7421,25.7609,25.7296,25.7546,17400.0
2006-08-29 12:30:00,41.05,41.05,41.0,41.0,38400.0,25.7546,25.7546,25.7233,25.7233,38400.0
2006-08-29 12:35:00,41.01,41.07,41.0,41.07,36700.0,25.7296,25.7672,25.7233,25.7672,36700.0
2006-08-29 12:40:00,41.08,41.18,41.08,41.16,44700.0,25.7735,25.8362,25.7735,25.8237,44700.0
2006-08-29 12:45:00,41.14,41.14,41.1,41.11,12300.0,25.8111,25.8111,25.786,25.7923,12300.0
2006-08-29 12:50:00,41.1,41.1,41.04,41.04,22000.0,25.786,25.786,25.7484,25.7484,22000.0
2006-08-29 12:55:00,41.04,41.05,41.0,41.01,21400.0,25.7484,25.7546,25.7233,25.7296,21400.0
2006-08-29 13:00:00,41.02,41.04,41.01,41.04,48400.0,25.7358,25.7484,25.7296,25.7484,48400.0
2006-08-29 13:05:00,41.03,41.14,41.03,41.13,22800.0,25.7421,25.8111,25.7421,25.8048,22800.0
2006-08-29 13:10:00,41.15,41.15,41.08,41.1,23200.0,25.8174,25.8174,25.7735,25.786,23200.0
2006-08-29 13:15:00,41.1,41.1,41.05,41.06,11800.0,25.786,25.786,25.7546,25.7609,11800.0
2006-08-29 13:20:00,41.05,41.08,41.05,41.08,20000.0,25.7546,25.7735,25.7546,25.7735,20000.0
2006-08-29 13:25:00,41.08,41.09,41.05,41.05,20600.0,25.7735,25.7797,25.7546,25.7546,20600.0
2006-08-29 13:30:00,41.05,41.07,41.02,41.02,35900.0,25.7546,25.7672,25.7358,25.7358,35900.0
2006-08-29 13:35:00,41.02,41.14,41.02,41.13,24200.0,25.7358,25.8111,25.7358,25.8048,24200.0
2006-08-29 13:40:00,41.12,41.23,41.12,41.22,24600.0,25.7986,25.8676,25.7986,25.8613,24600.0
2006-08-29 13:45:00,41.2,41.2,41.13,41.14,16900.0,25.8488,25.8488,25.8048,25.8111,16900.0
2006-08-29 13:50:00,41.12,41.21,41.1,41.21,44200.0,25.7986,25.855,25.786,25.855,44200.0
2006-08-29 13:55:00,41.2,41.21,41.14,41.14,12800.0,25.8488,25.855,25.8111,25.8111,12800.0
2006-08-29 14:00:00,41.14,41.21,41.07,41.21,63400.0,25.8111,25.855,25.7672,25.855,63400.0
2006-08-29 14:05:00,41.21,41.32,41.18,41.3,44300.0,25.855,25.924,25.8362,25.9115,44300.0
2006-08-29 14:10:00,41.3,41.33,41.26,41.33,33600.0,25.9115,25.9303,25.8864,25.9303,33600.0
2006-08-29 14:15:00,41.35,41.43,41.35,41.38,51200.0,25.9429,25.9931,25.9429,25.9617,51200.0
2006-08-29 14:20:00,41.37,41.43,41.35,41.35,26200.0,25.9554,25.9931,25.9429,25.9429,26200.0
2006-08-29 14:25:00,41.35,41.35,41.29,41.3,20600.0,25.9429,25.9429,25.9052,25.9115,20600.0
2006-08-29 14:30:00,41.3,41.38,41.29,41.35,22800.0,25.9115,25.9617,25.9052,25.9429,22800.0
2006-08-29 14:35:00,41.35,41.38,41.33,41.37,25700.0,25.9429,25.9617,25.9303,25.9554,25700.0
2006-08-29 14:40:00,41.37,41.43,41.35,41.35,18600.0,25.9554,25.9931,25.9429,25.9429,18600.0
2006-08-29 14:45:00,41.36,41.37,41.29,41.32,23300.0,25.9491,25.9554,25.9052,25.924,23300.0
2006-08-29 14:50:00,41.32,41.33,41.27,41.27,32000.0,25.924,25.9303,25.8927,25.8927,32000.0
2006-08-29 14:55:00,41.27,41.27,41.23,41.26,31300.0,25.8927,25.8927,25.8676,25.8864,31300.0
2006-08-29 15:00:00,41.26,41.3,41.25,41.28,46900.0,25.8864,25.9115,25.8801,25.8989,46900.0
2006-08-29 15:05:00,41.29,41.3,41.22,41.23,14800.0,25.9052,25.9115,25.8613,25.8676,14800.0
2006-08-29 15:10:00,41.23,41.27,41.23,41.25,45000.0,25.8676,25.8927,25.8676,25.8801,45000.0
2006-08-29 15:15:00,41.25,41.27,41.24,41.27,34900.0,25.8801,25.8927,25.8739,25.8927,34900.0
2006-08-29 15:20:00,41.26,41.29,41.25,41.29,45900.0,25.8864,25.9052,25.8801,25.9052,45900.0
2006-08-29 15:25:00,41.29,41.3,41.27,41.28,26700.0,25.9052,25.9115,25.8927,25.8989,26700.0
2006-08-29 15:30:00,41.28,41.35,41.28,41.35,41600.0,25.8989,25.9429,25.8989,25.9429,41600.0
2006-08-29 15:35:00,41.35,41.35,41.29,41.3,40200.0,25.9429,25.9429,25.9052,25.9115,40200.0
2006-08-29 15:40:00,41.29,41.29,41.25,41.27,43700.0,25.9052,25.9052,25.8801,25.8927,43700.0
2006-08-29 15:45:00,41.26,41.27,41.22,41.25,73400.0,25.8864,25.8927,25.8613,25.8801,73400.0
2006-08-29 15:50:00,41.25,41.25,41.22,41.22,78300.0,25.8801,25.8801,25.8613,25.8613,78300.0
2006-08-29 15:55:00,41.23,41.23,41.19,41.23,94400.0,25.8676,25.8676,25.8425,25.8676,94400.0
2006-08-30 09:30:00,41.48,41.48,41.35,41.38,94200.0,26.0244,26.0244,25.9429,25.9617,94200.0
2006-08-30 09:35:00,41.44,41.48,41.39,41.43,21700.0,25.9993,26.0244,25.968,25.9931,21700.0
2006-08-30 09:40:00,41.43,41.5,41.41,41.5,29300.0,25.9931,26.037,25.9805,26.037,29300.0
2006-08-30 09:45:00,41.5,41.63,41.44,41.49,54800.0,26.037,26.1185,25.9993,26.0307,54800.0
2006-08-30 09:50:00,41.5,41.6,41.46,41.5,31900.0,26.037,26.0997,26.0119,26.037,31900.0
2006-08-30 09:55:00,41.47,41.54,41.43,41.51,22900.0,26.0182,26.0621,25.9931,26.0433,22900.0
2006-08-30 10:00:00,41.51,41.53,41.47,41.51,34500.0,26.0433,26.0558,26.0182,26.0433,34500.0
2006-08-30 10:05:00,41.49,41.5,41.47,41.47,8400.0,26.0307,26.037,26.0182,26.0182,8400.0
2006-08-30 10:10:00,41.48,41.54,41.47,41.5,21400.0,26.0244,26.0621,26.0182,26.037,21400.0
2006-08-30 10:15:00,41.54,41.57,41.5,41.55,16400.0,26.0621,26.0809,26.037,26.0683,16400.0
2006-08-30 10:20:00,41.55,41.7,41.55,41.66,22000.0,26.0683,26.1625,26.0683,26.1374,22000.0
2006-08-30 10:25:00,41.66,41.67,41.62,41.65,21600.0,26.1374,26.1436,26.1123,26.1311,21600.0
2006-08-30 10:30:00,41.66,41.66,41.52,41.54,28200.0,26.1374,26.1374,26.0495,26.0621,28200.0
2006-08-30 10:35:00,41.53,41.55,41.5,41.5,16100.0,26.0558,26.0683,26.037,26.037,16100.0
2006-08-30 10:40:00,41.52,41.53,41.47,41.48,24000.0,26.0495,26.0558,26.0182,26.0244,24000.0
2006-08-30 10:45:00,41.49,41.5,41.43,41.45,27300.0,26.0307,26.037,25.9931,26.0056,27300.0
2006-08-30 10:50:00,41.45,41.46,41.36,41.36,14300.0,26.0056,26.0119,25.9491,25.9491,14300.0
2006-08-30 10:55:00,41.37,41.39,41.33,41.34,20700.0,25.9554,25.968,25.9303,25.9366,20700.0
2006-08-30 11:00:00,41.34,41.35,41.29,41.31,15100.0,25.9366,25.9429,25.9052,25.9178,15100.0
2006-08-30 11:05:00,41.31,41.33,41.29,41.31,14800.0,25.9178,25.9303,25.9052,25.9178,14800.0
2006-08-30 11:10:00,41.31,41.31,41.23,41.25,30300.0,25.9178,25.9178,25.8676,25.8801,30300.0
2006-08-30 11:15:00,41.26,41.28,41.24,41.28,9200.0,25.8864,25.8989,25.8739,25.8989,9200.0
2006-08-30 11:20:00,41.29,41.35,41.28,41.35,9100.0,25.9052,25.9429,25.8989,25.9429,9100.0
2006-08-30 11:25:00,41.35,41.43,41.34,41.42,78200.0,25.9429,25.9931,25.9366,25.9868,78200.0
2006-08-30 11:30:00,41.4,41.41,41.33,41.35,14000.0,25.9742,25.9805,25.9303,25.9429,14000.0
2006-08-30 11:35:00,41.36,41.36,41.28,41.32,7000.0,25.9491,25.9491,25.8989,25.924,7000.0
2006-08-30 11:40:00,41.34,41.34,41.31,41.32,6600.0,25.9366,25.9366,25.9178,25.924,6600.0
2006-08-30 11:45:00,41.32,41.35,41.29,41.31,6900.0,25.924,25.9429,25.9052,25.9178,6900.0
2006-08-30 11:50:00,41.28,41.33,41.27,41.33,13100.0,25.8989,25.9303,25.8927,25.9303,13100.0
2006-08-30 11:55:00,41.33,41.36,41.31,41.36,10400.0,25.9303,25.9491,25.9178,25.9491,10400.0
2006-08-30 12:00:00,41.35,41.39,41.34,41.37,11600.0,25.9429,25.968,25.9366,25.9554,11600.0
2006-08-30 12:05:00,41.36,41.37,41.34,41.35,4100.0,25.9491,25.9554,25.9366,25.9429,4100.0
2006-08-30 12:10:00,41.36,41.36,41.34,41.34,4400.0,25.9491,25.9491,25.9366,25.9366,4400.0
2006-08-30 12:15:00,41.34,41.35,41.32,41.33,5800.0,25.9366,25.9429,25.924,25.9303,5800.0
2006-08-30 12:20:00,41.34,41.38,41.33,41.37,6700.0,25.9366,25.9617,25.9303,25.9554,6700.0
2006-08-30 12:25:00,41.38,41.39,41.36,41.37,9600.0,25.9617,25.968,25.9491,25.9554,9600.0
2006-08-30 12:30:00,41.38,41.41,41.37,41.39,13000.0,25.9617,25.9805,25.9554,25.968,13000.0
2006-08-30 12:35:00,41.4,41.42,41.37,41.4,22600.0,25.9742,25.9868,25.9554,25.9742,22600.0
2006-08-30 12:40:00,41.4,41.42,41.38,41.41,3900.0,25.9742,25.9868,25.9617,25.9805,3900.0
2006-08-30 12:45:00,41.41,41.41,41.36,41.36,18700.0,25.9805,25.9805,25.9491,25.9491,18700.0
2006-08-30 12:50:00,41.36,41.4,41.34,41.4,18600.0,25.9491,25.9742,25.9366,25.9742,18600.0
2006-08-30 12:55:00,41.41,41.42,41.38,41.4,8800.0,25.9805,25.9868,25.9617,25.9742,8800.0
2006-08-30 13:00:00,41.39,41.41,41.37,41.37,7300.0,25.968,25.9805,25.9554,25.9554,7300.0
2006-08-30 13:05:00,41.38,41.4,41.36,41.39,8500.0,25.9617,25.9742,25.9491,25.968,8500.0
2006-08-30 13:10:00,41.39,41.4,41.35,41.35,11000.0,25.968,25.9742,25.9429,25.9429,11000.0
2006-08-30 13:15:00,41.35,41.4,41.35,41.4,9600.0,25.9429,25.9742,25.9429,25.9742,9600.0
2006-08-30 13:20:00,41.38,41.41,41.36,41.39,9000.0,25.9617,25.9805,25.9491,25.968,9000.0
2006-08-30 13:25:00,41.4,41.4,41.35,41.35,9000.0,25.9742,25.9742,25.9429,25.9429,9000.0
2006-08-30 13:30:00,41.35,41.4,41.33,41.4,17800.0,25.9429,25.9742,25.9303,25.9742,17800.0
2006-08-30 13:35:00,41.41,41.43,41.35,41.36,12500.0,25.9805,25.9931,25.9429,25.9491,12500.0
2006-08-30 13:40:00,41.36,41.39,41.35,41.37,6500.0,25.9491,25.968,25.9429,25.9554,6500.0
2006-08-30 13:45:00,41.38,41.39,41.36,41.39,8600.0,25.9617,25.968,25.9491,25.968,8600.0
2006-08-30 13:50:00,41.39,41.41,41.39,41.4,19300.0,25.968,25.9805,25.968,25.9742,19300.0
2006-08-30 13:55:00,41.41,41.41,41.37,41.4,10700.0,25.9805,25.9805,25.9554,25.9742,10700.0
2006-08-30 14:00:00,41.37,41.39,41.35,41.38,7100.0,25.9554,25.968,25.9429,25.9617,7100.0
2006-08-30 14:05:00,41.39,41.4,41.36,41.39,5800.0,25.968,25.9742,25.9491,25.968,5800.0
2006-08-30 14:10:00,41.39,41.41,41.37,41.4,9800.0,25.968,25.9805,25.9554,25.9742,9800.0
2006-08-30 14:15:00,41.4,41.4,41.39,41.4,63800.0,25.9742,25.9742,25.968,25.9742,63800.0
2006-08-30 14:20:00,41.4,41.43,41.4,41.4,59200.0,25.9742,25.9931,25.9742,25.9742,59200.0
2006-08-30 14:25:00,41.41,41.42,41.4,41.41,9400.0,25.9805,25.9868,25.9742,25.9805,9400.0
2006-08-30 14:30:00,41.41,41.42,41.35,41.37,10400.0,25.9805,25.9868,25.9429,25.9554,10400.0
2006-08-30 14:35:00,41.38,41.4,41.36,41.36,20900.0,25.9617,25.9742,25.9491,25.9491,20900.0
2006-08-30 14:40:00,41.36,41.42,41.33,41.34,16700.0,25.9491,25.9868,25.9303,25.9366,16700.0
2006-08-30 14:45:00,41.34,41.4,41.34,41.4,16800.0,25.9366,25.9742,25.9366,25.9742,16800.0
2006-08-30 14:50:00,41.4,41.44,41.39,41.4,32200.0,25.9742,25.9993,25.968,25.9742,32200.0
2006-08-30 14:55:00,41.41,41.41,41.36,41.4,28700.0,25.9805,25.9805,25.9491,25.9742,28700.0
2006-08-30 15:00:00,41.39,41.41,41.37,41.38,9400.0,25.968,25.9805,25.9554,25.9617,9400.0
2006-08-30 15:05:00,41.39,41.41,41.38,41.39,6800.0,25.968,25.9805,25.9617,25.968,6800.0
2006-08-30 15:10:00,41.39,41.4,41.35,41.37,42300.0,25.968,25.9742,25.9429,25.9554,42300.0
2006-08-30 15:15:00,41.37,41.4,41.37,41.38,29900.0,25.9554,25.9742,25.9554,25.9617,29900.0
2006-08-30 15:20:00,41.38,41.39,41.36,41.37,20700.0,25.9617,25.968,25.9491,25.9554,20700.0
2006-08-30 15:25:00,41.37,41.38,41.35,41.38,12000.0,25.9554,25.9617,25.9429,25.9617,12000.0
2006-08-30 15:30:00,41.36,41.38,41.35,41.37,32500.0,25.9491,25.9617,25.9429,25.9554,32500.0
2006-08-30 15:35:00,41.37,41.37,41.33,41.34,22600.0,25.9554,25.9554,25.9303,25.9366,22600.0
2006-08-30 15:40:00,41.34,41.35,41.25,41.25,37500.0,25.9366,25.9429,25.8801,25.8801,37500.0
2006-08-30 15:45:00,41.25,41.34,41.25,41.31,38300.0,25.8801,25.9366,25.8801,25.9178,38300.0
2006-08-30 15:50:00,41.29,41.39,41.29,41.31,48200.0,25.9052,25.968,25.9052,25.9178,48200.0
2006-08-30 15:55:00,41.31,41.34,41.26,41.26,41200.0,25.9178,25.9366,25.8864,25.8864,41200.0
2006-08-31 09:30:00,41.2,41.2,41.0,41.08,139100.0,25.8488,25.8488,25.7233,25.7735,139100.0
2006-08-31 09:35:00,41.09,41.3,41.01,41.3,33300.0,25.7797,25.9115,25.7296,25.9115,33300.0
2006-08-31 09:40:00,41.26,41.35,41.25,41.31,25400.0,25.8864,25.9429,25.8801,25.9178,25400.0
2006-08-31 09:45:00,41.33,41.33,41.15,41.2,39800.0,25.9303,25.9303,25.8174,25.8488,39800.0
2006-08-31 09:50:00,41.18,41.24,41.18,41.24,23300.0,25.8362,25.8739,25.8362,25.8739,23300.0
2006-08-31 09:55:00,41.23,41.32,41.21,41.31,36400.0,25.8676,25.924,25.855,25.9178,36400.0
2006-08-31 10:00:00,41.3,41.4,41.22,41.37,28300.0,25.9115,25.9742,25.8613,25.9554,28300.0
2006-08-31 10:05:00,41.37,41.44,41.34,41.44,21200.0,25.9554,25.9993,25.9366,25.9993,21200.0
2006-08-31 10:10:00,41.44,41.46,41.16,41.33,17100.0,25.9993,26.0119,25.8237,25.9303,17100.0
2006-08-31 10:15:00,41.33,41.33,41.26,41.28,12700.0,25.9303,25.9303,25.8864,25.8989,12700.0
2006-08-31 10:20:00,41.26,41.3,41.26,41.3,9700.0,25.8864,25.9115,25.8864,25.9115,9700.0
2006-08-31 10:25:00,41.3,41.3,41.2,41.2,20900.0,25.9115,25.9115,25.8488,25.8488,20900.0
2006-08-31 10:30:00,41.2,41.24,41.08,41.09,23700.0,25.8488,25.8739,25.7735,25.7797,23700.0
2006-08-31 10:35:00,41.11,41.11,41.04,41.1,17800.0,25.7923,25.7923,25.7484,25.786,17800.0
2006-08-31 10:40:00,41.08,41.11,41.06,41.06,22900.0,25.7735,25.7923,25.7609,25.7609,22900.0
2006-08-31 10:45:00,41.06,41.09,41.03,41.07,13400.0,25.7609,25.7797,25.7421,25.7672,13400.0
2006-08-31 10:50:00,41.07,41.1,41.04,41.1,22500.0,25.7672,25.786,25.7484,25.786,22500.0
2006-08-31 10:55:00,41.1,41.1,41.04,41.06,18200.0,25.786,25.786,25.7484,25.7609,18200.0
2006-08-31 11:00:00,41.06,41.1,41.03,41.03,20500.0,25.7609,25.786,25.7421,25.7421,20500.0
2006-08-31 11:05:00,41.03,41.03,40.98,41.0,33800.0,25.7421,25.7421,25.7107,25.7233,33800.0
2006-08-31 11:10:00,41.0,41.07,41.0,41.06,14900.0,25.7233,25.7672,25.7233,25.7609,14900.0
2006-08-31 11:15:00,41.06,41.06,41.04,41.06,15600.0,25.7609,25.7609,25.7484,25.7609,15600.0
2006-08-31 11:20:00,41.06,41.07,41.03,41.05,16600.0,25.7609,25.7672,25.7421,25.7546,16600.0
2006-08-31 11:25:00,41.04,41.06,41.0,41.03,35600.0,25.7484,25.7609,25.7233,25.7421,35600.0
2006-08-31 11:30:00,41.02,41.05,40.99,41.05,11900.0,25.7358,25.7546,25.717,25.7546,11900.0
2006-08-31 11:35:00,41.03,41.05,40.99,41.01,23200.0,25.7421,25.7546,25.717,25.7296,23200.0
2006-08-31 11:40:00,40.99,41.02,40.99,41.0,16800.0,25.717,25.7358,25.717,25.7233,16800.0
2006-08-31 11:45:00,41.0,41.04,40.99,41.03,24900.0,25.7233,25.7484,25.717,25.7421,24900.0
2006-08-31 11:50:00,41.03,41.04,40.99,41.04,16100.0,25.7421,25.7484,25.717,25.7484,16100.0
2006-08-31 11:55:00,41.04,41.13,41.04,41.12,32800.0,25.7484,25.8048,25.7484,25.7986,32800.0
2006-08-31 12:00:00,41.12,41.15,41.12,41.14,15200.0,25.7986,25.8174,25.7986,25.8111,15200.0
2006-08-31 12:05:00,41.15,41.15,41.1,41.12,18800.0,25.8174,25.8174,25.786,25.7986,18800.0
2006-08-31 12:10:00,41.12,41.14,41.07,41.08,12000.0,25.7986,25.8111,25.7672,25.7735,12000.0
2006-08-31 12:15:00,41.08,41.09,41.03,41.06,14000.0,25.7735,25.7797,25.7421,25.7609,14000.0
2006-08-31 12:20:00,41.07,41.1,41.04,41.05,15000.0,25.7672,25.786,25.7484,25.7546,15000.0
2006-08-31 12:25:00,41.04,41.05,41.03,41.05,3900.0,25.7484,25.7546,25.7421,25.7546,3900.0
2006-08-31 12:30:00,41.03,41.05,41.02,41.02,14400.0,25.7421,25.7546,25.7358,25.7358,14400.0
2006-08-31 12:35:00,41.02,41.04,41.0,41.03,33800.0,25.7358,25.7484,25.7233,25.7421,33800.0
2006-08-31 12:40:00,41.04,41.06,41.04,41.05,11300.0,25.7484,25.7609,25.7484,25.7546,11300.0
2006-08-31 12:45:00,41.06,41.07,41.05,41.06,14000.0,25.7609,25.7672,25.7546,25.7609,14000.0
2006-08-31 12:50:00,41.07,41.08,41.05,41.07,12400.0,25.7672,25.7735,25.7546,25.7672,12400.0
2006-08-31 12:55:00,41.07,41.07,41.04,41.04,20600.0,25.7672,25.7672,25.7484,25.7484,20600.0
2006-08-31 13:00:00,41.04,41.07,41.03,41.04,12500.0,25.7484,25.7672,25.7421,25.7484,12500.0
2006-08-31 13:05:00,41.04,41.04,41.0,41.0,11600.0,25.7484,25.7484,25.7233,25.7233,11600.0
2006-08-31 13:10:00,41.0,41.04,41.0,41.02,26000.0,25.7233,25.7484,25.7233,25.7358,26000.0
2006-08-31 13:15:00,41.01,41.03,41.01,41.03,11700.0,25.7296,25.7421,25.7296,25.7421,11700.0
2006-08-31 13:20:00,41.03,41.07,41.03,41.06,42700.0,25.7421,25.7672,25.7421,25.7609,42700.0
2006-08-31 13:25:00,41.07,41.07,41.06,41.07,8300.0,25.7672,25.7672,25.7609,25.7672,8300.0
2006-08-31 13:30:00,41.07,41.08,41.06,41.08,16000.0,25.7672,25.7735,25.7609,25.7735,16000.0
2006-08-31 13:35:00,41.08,41.09,41.07,41.09,32800.0,25.7735,25.7797,25.7672,25.7797,32800.0
2006-08-31 13:40:00,41.08,41.09,41.07,41.09,15300.0,25.7735,25.7797,25.7672,25.7797,15300.0
2006-08-31 13:45:00,41.09,41.1,41.06,41.1,18600.0,25.7797,25.786,25.7609,25.786,18600.0
2006-08-31 13:50:00,41.1,41.12,41.1,41.12,12200.0,25.786,25.7986,25.786,25.7986,12200.0
2006-08-31 13:55:00,41.12,41.15,41.11,41.14,15600.0,25.7986,25.8174,25.7923,25.8111,15600.0
2006-08-31 14:00:00,41.15,41.16,41.13,41.16,19300.0,25.8174,25.8237,25.8048,25.8237,19300.0
2006-08-31 14:05:00,41.16,41.17,41.15,41.17,10800.0,25.8237,25.8299,25.8174,25.8299,10800.0
2006-08-31 14:10:00,41.16,41.17,41.14,41.16,31300.0,25.8237,25.8299,25.8111,25.8237,31300.0
2006-08-31 14:15:00,41.16,41.17,41.15,41.17,17500.0,25.8237,25.8299,25.8174,25.8299,17500.0
2006-08-31 14:20:00,41.16,41.18,41.14,41.16,16100.0,25.8237,25.8362,25.8111,25.8237,16100.0
2006-08-31 14:25:00,41.17,41.18,41.13,41.14,38800.0,25.8299,25.8362,25.8048,25.8111,38800.0
2006-08-31 14:30:00,41.14,41.14,41.09,41.09,22900.0,25.8111,25.8111,25.7797,25.7797,22900.0
2006-08-31 14:35:00,41.1,41.11,41.08,41.1,21900.0,25.786,25.7923,25.7735,25.786,21900.0
2006-08-31 14:40:00,41.11,41.11,41.07,41.1,23500.0,25.7923,25.7923,25.7672,25.786,23500.0
2006-08-31 14:45:00,41.1,41.16,41.09,41.12,36600.0,25.786,25.8237,25.7797,25.7986,36600.0
2006-08-31 14:50:00,41.12,41.17,41.11,41.14,30500.0,25.7986,25.8299,25.7923,25.8111,30500.0
2006-08-31 14:55:00,41.13,41.15,41.11,41.15,36700.0,25.8048,25.8174,25.7923,25.8174,36700.0
2006-08-31 15:00:00,41.14,41.16,41.13,41.13,32200.0,25.8111,25.8237,25.8048,25.8048,32200.0
2006-08-31 15:05:00,41.13,41.13,41.09,41.12,28200.0,25.8048,25.8048,25.7797,25.7986,28200.0
2006-08-31 15:10:00,41.12,41.17,41.09,41.14,33800.0,25.7986,25.8299,25.7797,25.8111,33800.0
2006-08-31 15:15:00,41.15,41.16,41.11,41.14,39800.0,25.8174,25.8237,25.7923,25.8111,39800.0
2006-08-31 15:20:00,41.15,41.2,41.14,41.14,68600.0,25.8174,25.8488,25.8111,25.8111,68600.0
2006-08-31 15:25:00,41.14,41.14,41.09,41.1,26400.0,25.8111,25.8111,25.7797,25.786,26400.0
2006-08-31 15:30:00,41.11,41.14,41.1,41.12,52200.0,25.7923,25.8111,25.786,25.7986,52200.0
2006-08-31 15:35:00,41.12,41.14,41.1,41.13,39200.0,25.7986,25.8111,25.786,25.8048,39200.0
2006-08-31 15:40:00,41.13,41.23,41.13,41.22,53400.0,25.8048,25.8676,25.8048,25.8613,53400.0
2006-08-31 15:45:00,41.22,41.23,41.18,41.23,56600.0,25.8613,25.8676,25.8362,25.8676,56600.0
2006-08-31 15:50:00,41.21,41.21,41.16,41.17,80800.0,25.855,25.855,25.8237,25.8299,80800.0
2006-08-31 15:55:00,41.17,41.2,41.13,41.17,104100.0,25.8299,25.8488,25.8048,25.8299,104100.0
2006-09-01 09:30:00,41.42,41.43,41.39,41.43,111700.0,25.9868,25.9931,25.968,25.9931,111700.0
2006-09-01 09:35:00,41.43,41.56,41.42,41.54,51100.0,25.9931,26.0746,25.9868,26.0621,51100.0
2006-09-01 09:40:00,41.54,41.58,41.53,41.56,43500.0,26.0621,26.0872,26.0558,26.0746,43500.0
2006-09-01 09:45:00,41.57,41.75,41.54,41.74,66200.0,26.0809,26.1938,26.0621,26.1876,66200.0
2006-09-01 09:50:00,41.75,41.99,41.75,41.97,97500.0,26.1938,26.3444,26.1938,26.3319,97500.0
2006-09-01 09:55:00,41.98,42.25,41.98,42.2,144400.0,26.3381,26.5075,26.3381,26.4762,144400.0
2006-09-01 10:00:00,42.22,42.22,41.95,42.03,85700.0,26.4887,26.4887,26.3193,26.3695,85700.0
2006-09-01 10:05:00,42.0,42.07,41.98,42.05,28100.0,26.3507,26.3946,26.3381,26.382,28100.0
2006-09-01 10:10:00,42.06,42.09,41.97,42.01,55300.0,26.3883,26.4071,26.3319,26.3569,55300.0
2006-09-01 10:15:00,41.99,42.1,41.99,42.09,45900.0,26.3444,26.4134,26.3444,26.4071,45900.0
2006-09-01 10:20:00,42.1,42.1,41.96,41.97,68700.0,26.4134,26.4134,26.3256,26.3319,68700.0
2006-09-01 10:25:00,41.97,42.09,41.96,42.09,33300.0,26.3319,26.4071,26.3256,26.4071,33300.0
2006-09-01 10:30:00,42.09,42.23,42.09,42.19,61400.0,26.4071,26.495,26.4071,26.4699,61400.0
2006-09-01 10:35:00,42.19,42.3,42.19,42.3,50200.0,26.4699,26.5389,26.4699,26.5389,50200.0
2006-09-01 10:40:00,42.29,42.44,42.29,42.39,103500.0,26.5326,26.6267,26.5326,26.5954,103500.0
2006-09-01 10:45:00,42.4,42.42,42.36,42.4,60100.0,26.6016,26.6142,26.5765,26.6016,60100.0
2006-09-01 10:50:00,42.4,42.4,42.31,42.31,56900.0,26.6016,26.6016,26.5452,26.5452,56900.0
2006-09-01 10:55:00,42.31,42.31,42.18,42.18,56800.0,26.5452,26.5452,26.4636,26.4636,56800.0
2006-09-01 11:00:00,42.19,42.27,42.18,42.24,49600.0,26.4699,26.5201,26.4636,26.5012,49600.0
2006-09-01 11:05:00,42.24,42.29,42.24,42.29,17700.0,26.5012,26.5326,26.5012,26.5326,17700.0
2006-09-01 11:10:00,42.28,42.33,42.2,42.2,35800.0,26.5263,26.5577,26.4762,26.4762,35800.0
2006-09-01 11:15:00,42.2,42.27,42.19,42.19,65000.0,26.4762,26.5201,26.4699,26.4699,65000.0
2006-09-01 11:20:00,42.21,42.33,42.2,42.31,20900.0,26.4824,26.5577,26.4762,26.5452,20900.0
2006-09-01 11:25:00,42.3,42.34,42.3,42.34,16500.0,26.5389,26.564,26.5389,26.564,16500.0
2006-09-01 11:30:00,42.32,42.38,42.22,42.23,20800.0,26.5514,26.5891,26.4887,26.495,20800.0
2006-09-01 11:35:00,42.23,42.24,42.17,42.17,35600.0,26.495,26.5012,26.4573,26.4573,35600.0
2006-09-01 11:40:00,42.17,42.17,42.07,42.07,30000.0,26.4573,26.4573,26.3946,26.3946,30000.0
2006-09-01 11:45:00,42.08,42.18,42.07,42.17,34500.0,26.4009,26.4636,26.3946,26.4573,34500.0
2006-09-01 11:50:00,42.17,42.22,42.16,42.2,14400.0,26.4573,26.4887,26.4511,26.4762,14400.0
2006-09-01 11:55:00,42.2,42.22,42.16,42.2,20300.0,26.4762,26.4887,26.4511,26.4762,20300.0
2006-09-01 12:00:00,42.19,42.19,42.13,42.13,36000.0,26.4699,26.4699,26.4322,26.4322,36000.0
2006-09-01 12:05:00,42.14,42.14,42.09,42.09,10000.0,26.4385,26.4385,26.4071,26.4071,10000.0
2006-09-01 12:10:00,42.09,42.09,42.04,42.05,17200.0,26.4071,26.4071,26.3758,26.382,17200.0
2006-09-01 12:15:00,42.05,42.06,42.03,42.04,24300.0,26.382,26.3883,26.3695,26.3758,24300.0
2006-09-01 12:20:00,42.05,42.05,42.0,42.02,13200.0,26.382,26.382,26.3507,26.3632,13200.0
2006-09-01 12:25:00,42.02,42.08,42.02,42.06,15400.0,26.3632,26.4009,26.3632,26.3883,15400.0
2006-09-01 12:30:00,42.06,42.07,42.02,42.07,15000.0,26.3883,26.3946,26.3632,26.3946,15000.0
2006-09-01 12:35:00,42.08,42.15,42.08,42.12,21200.0,26.4009,26.4448,26.4009,26.426,21200.0
2006-09-01 12:40:00,42.11,42.11,42.07,42.1,6800.0,26.4197,26.4197,26.3946,26.4134,6800.0
2006-09-01 12:45:00,42.11,42.2,42.11,42.18,12000.0,26.4197,26.4762,26.4197,26.4636,12000.0
2006-09-01 12:50:00,42.18,42.19,42.14,42.15,14100.0,26.4636,26.4699,26.4385,26.4448,14100.0
2006-09-01 12:55:00,42.15,42.2,42.15,42.16,7800.0,26.4448,26.4762,26.4448,26.4511,7800.0
2006-09-01 13:00:00,42.16,42.2,42.16,42.19,7000.0,26.4511,26.4762,26.4511,26.4699,7000.0
2006-09-01 13:05:00,42.2,42.22,42.2,42.22,12200.0,26.4762,26.4887,26.4762,26.4887,12200.0
2006-09-01 13:10:00,42.21,42.26,42.21,42.26,24400.0,26.4824,26.5138,26.4824,26.5138,24400.0
2006-09-01 13:15:00,42.25,42.27,42.2,42.24,19500.0,26.5075,26.5201,26.4762,26.5012,19500.0
2006-09-01 13:20:00,42.23,42.23,42.2,42.21,11700.0,26.495,26.495,26.4762,26.4824,11700.0
2006-09-01 13:25:00,42.21,42.23,42.2,42.2,32100.0,26.4824,26.495,26.4762,26.4762,32100.0
2006-09-01 13:30:00,42.22,42.23,42.19,42.23,14500.0,26.4887,26.495,26.4699,26.495,14500.0
2006-09-01 13:35:00,42.23,42.24,42.18,42.21,18400.0,26.495,26.5012,26.4636,26.4824,18400.0
2006-09-01 13:40:00,42.21,42.22,42.19,42.19,9200.0,26.4824,26.4887,26.4699,26.4699,9200.0
2006-09-01 13:45:00,42.2,42.2,42.19,42.2,13000.0,26.4762,26.4762,26.4699,26.4762,13000.0
2006-09-01 13:50:00,42.21,42.23,42.21,42.22,13000.0,26.4824,26.495,26.4824,26.4887,13000.0
2006-09-01 13:55:00,42.22,42.22,42.18,42.18,9900.0,26.4887,26.4887,26.4636,26.4636,9900.0
2006-09-01 14:00:00,42.19,42.22,42.17,42.19,26800.0,26.4699,26.4887,26.4573,26.4699,26800.0
2006-09-01 14:05:00,42.18,42.2,42.16,42.16,14400.0,26.4636,26.4762,26.4511,26.4511,14400.0
2006-09-01 14:10:00,42.16,42.24,42.15,42.19,25200.0,26.4511,26.5012,26.4448,26.4699,25200.0
2006-09-01 14:15:00,42.21,42.22,42.19,42.21,22500.0,26.4824,26.4887,26.4699,26.4824,22500.0
2006-09-01 14:20:00,42.21,42.24,42.21,42.22,11600.0,26.4824,26.5012,26.4824,26.4887,11600.0
2006-09-01 14:25:00,42.24,42.24,42.22,42.23,8100.0,26.5012,26.5012,26.4887,26.495,8100.0
2006-09-01 14:30:00,42.23,42.25,42.19,42.19,21900.0,26.495,26.5075,26.4699,26.4699,21900.0
2006-09-01 14:35:00,42.18,42.21,42.16,42.18,20300.0,26.4636,26.4824,26.4511,26.4636,20300.0
2006-09-01 14:40:00,42.18,42.19,42.15,42.16,23400.0,26.4636,26.4699,26.4448,26.4511,23400.0
2006-09-01 14:45:00,42.17,42.2,42.16,42.2,7700.0,26.4573,26.4762,26.4511,26.4762,7700.0
2006-09-01 14:50:00,42.21,42.23,42.18,42.19,5400.0,26.4824,26.495,26.4636,26.4699,5400.0
2006-09-01 14:55:00,42.18,42.19,42.17,42.18,6600.0,26.4636,26.4699,26.4573,26.4636,6600.0
2006-09-01 15:00:00,42.17,42.18,42.16,42.16,19300.0,26.4573,26.4636,26.4511,26.4511,19300.0
2006-09-01 15:05:00,42.16,42.17,42.15,42.15,24100.0,26.4511,26.4573,26.4448,26.4448,24100.0
2006-09-01 15:10:00,42.16,42.16,42.07,42.07,24700.0,26.4511,26.4511,26.3946,26.3946,24700.0
2006-09-01 15:15:00,42.09,42.1,42.05,42.06,23400.0,26.4071,26.4134,26.382,26.3883,23400.0
2006-09-01 15:20:00,42.06,42.06,42.0,42.03,28900.0,26.3883,26.3883,26.3507,26.3695,28900.0
2006-09-01 15:25:00,42.01,42.04,42.0,42.02,32900.0,26.3569,26.3758,26.3507,26.3632,32900.0
2006-09-01 15:30:00,42.02,42.03,42.0,42.01,30000.0,26.3632,26.3695,26.3507,26.3569,30000.0
2006-09-01 15:35:00,42.0,42.03,42.0,42.02,24900.0,26.3507,26.3695,26.3507,26.3632,24900.0
2006-09-01 15:40:00,42.01,42.04,41.98,41.99,26700.0,26.3569,26.3758,26.3381,26.3444,26700.0
2006-09-01 15:45:00,41.99,42.02,41.98,42.0,40400.0,26.3444,26.3632,26.3381,26.3507,40400.0
2006-09-01 15:50:00,42.0,42.01,42.0,42.01,38300.0,26.3507,26.3569,26.3507,26.3569,38300.0
2006-09-01 15:55:00,42.0,42.03,42.0,42.03,60200.0,26.3507,26.3695,26.3507,26.3695,60200.0
2006-09-05 09:30:00,41.87,41.99,41.82,41.99,94400.0,26.2691,26.3444,26.2377,26.3444,94400.0
2006-09-05 09:35:00,41.9,41.9,41.8,41.89,34100.0,26.2879,26.2879,26.2252,26.2817,34100.0
2006-09-05 09:40:00,41.89,42.07,41.76,42.07,34200.0,26.2817,26.3946,26.2001,26.3946,34200.0
2006-09-05 09:45:00,42.11,42.3,42.11,42.28,36200.0,26.4197,26.5389,26.4197,26.5263,36200.0
2006-09-05 09:50:00,42.31,42.35,42.05,42.07,42400.0,26.5452,26.5703,26.382,26.3946,42400.0
2006-09-05 09:55:00,42.06,42.13,42.0,42.03,35000.0,26.3883,26.4322,26.3507,26.3695,35000.0
2006-09-05 10:00:00,42.09,42.13,42.03,42.07,28000.0,26.4071,26.4322,26.3695,26.3946,28000.0
2006-09-05 10:05:00,42.07,42.11,42.04,42.04,31600.0,26.3946,26.4197,26.3758,26.3758,31600.0
2006-09-05 10:10:00,42.04,42.05,41.97,42.02,40300.0,26.3758,26.382,26.3319,26.3632,40300.0
2006-09-05 10:15:00,42.02,42.02,41.91,41.91,19800.0,26.3632,26.3632,26.2942,26.2942,19800.0
2006-09-05 10:20:00,41.95,42.09,41.92,42.09,30800.0,26.3193,26.4071,26.3005,26.4071,30800.0
2006-09-05 10:25:00,42.09,42.12,42.02,42.12,33000.0,26.4071,26.426,26.3632,26.426,33000.0
2006-09-05 10:30:00,42.11,42.11,42.05,42.08,20600.0,26.4197,26.4197,26.382,26.4009,20600.0
2006-09-05 10:35:00,42.07,42.08,41.98,41.99,17700.0,26.3946,26.4009,26.3381,26.3444,17700.0
2006-09-05 10:40:00,41.99,42.0,41.89,41.89,19600.0,26.3444,26.3507,26.2817,26.2817,19600.0
2006-09-05 10:45:00,41.9,41.91,41.85,41.89,15800.0,26.2879,26.2942,26.2566,26.2817,15800.0
2006-09-05 10:50:00,41.87,42.01,41.85,42.01,24800.0,26.2691,26.3569,26.2566,26.3569,24800.0
2006-09-05 10:55:00,42.01,42.04,41.96,42.01,13100.0,26.3569,26.3758,26.3256,26.3569,13100.0
2006-09-05 11:00:00,42.0,42.03,41.98,42.01,6300.0,26.3507,26.3695,26.3381,26.3569,6300.0
2006-09-05 11:05:00,42.04,42.04,42.0,42.04,14200.0,26.3758,26.3758,26.3507,26.3758,14200.0
2006-09-05 11:10:00,42.04,42.06,42.0,42.05,12200.0,26.3758,26.3883,26.3507,26.382,12200.0
2006-09-05 11:15:00,42.05,42.06,41.98,41.99,14000.0,26.382,26.3883,26.3381,26.3444,14000.0
2006-09-05 11:20:00,42.02,42.02,41.98,41.99,27300.0,26.3632,26.3632,26.3381,26.3444,27300.0
2006-09-05 11:25:00,42.01,42.02,42.0,42.0,37400.0,26.3569,26.3632,26.3507,26.3507,37400.0
2006-09-05 11:30:00,42.01,42.03,42.0,42.03,16300.0,26.3569,26.3695,26.3507,26.3695,16300.0
2006-09-05 11:35:00,42.01,42.02,41.98,42.01,17200.0,26.3569,26.3632,26.3381,26.3569,17200.0
2006-09-05 11:40:00,41.99,42.01,41.98,41.99,11600.0,26.3444,26.3569,26.3381,26.3444,11600.0
2006-09-05 11:45:00,41.99,42.06,41.99,42.03,21200.0,26.3444,26.3883,26.3444,26.3695,21200.0
2006-09-05 11:50:00,42.04,42.04,41.97,41.99,7800.0,26.3758,26.3758,26.3319,26.3444,7800.0
2006-09-05 11:55:00,41.97,42.01,41.97,42.01,6400.0,26.3319,26.3569,26.3319,26.3569,6400.0
2006-09-05 12:00:00,41.99,42.01,41.95,41.95,14000.0,26.3444,26.3569,26.3193,26.3193,14000.0
2006-09-05 12:05:00,41.95,42.02,41.94,42.01,28300.0,26.3193,26.3632,26.313,26.3569,28300.0
2006-09-05 12:10:00,42.01,42.01,41.98,42.0,7500.0,26.3569,26.3569,26.3381,26.3507,7500.0
2006-09-05 12:15:00,42.01,42.01,41.97,41.97,6300.0,26.3569,26.3569,26.3319,26.3319,6300.0
2006-09-05 12:20:00,41.97,41.99,41.96,41.97,7300.0,26.3319,26.3444,26.3256,26.3319,7300.0
2006-09-05 12:25:00,41.96,41.96,41.92,41.95,21700.0,26.3256,26.3256,26.3005,26.3193,21700.0
2006-09-05 12:30:00,41.94,41.98,41.94,41.94,15800.0,26.313,26.3381,26.313,26.313,15800.0
2006-09-05 12:35:00,41.98,42.03,41.97,42.02,24300.0,26.3381,26.3695,26.3319,26.3632,24300.0
2006-09-05 12:40:00,42.01,42.01,42.0,42.0,21800.0,26.3569,26.3569,26.3507,26.3507,21800.0
2006-09-05 12:45:00,42.0,42.04,42.0,42.04,17800.0,26.3507,26.3758,26.3507,26.3758,17800.0
2006-09-05 12:50:00,42.05,42.07,42.03,42.03,12600.0,26.382,26.3946,26.3695,26.3695,12600.0
2006-09-05 12:55:00,42.04,42.06,42.01,42.05,16400.0,26.3758,26.3883,26.3569,26.382,16400.0
2006-09-05 13:00:00,42.04,42.04,42.0,42.02,26000.0,26.3758,26.3758,26.3507,26.3632,26000.0
2006-09-05 13:05:00,42.01,42.02,42.0,42.01,84500.0,26.3569,26.3632,26.3507,26.3569,84500.0
2006-09-05 13:10:00,42.01,42.01,42.0,42.01,20500.0,26.3569,26.3569,26.3507,26.3569,20500.0
2006-09-05 13:15:00,42.0,42.01,42.0,42.01,13500.0,26.3507,26.3569,26.3507,26.3569,13500.0
2006-09-05 13:20:00,42.01,42.05,42.0,42.04,29300.0,26.3569,26.382,26.3507,26.3758,29300.0
2006-09-05 13:25:00,42.05,42.07,42.03,42.07,8500.0,26.382,26.3946,26.3695,26.3946,8500.0
2006-09-05 13:30:00,42.06,42.07,42.0,42.01,4600.0,26.3883,26.3946,26.3507,26.3569,4600.0
2006-09-05 13:35:00,42.02,42.04,41.98,42.04,13000.0,26.3632,26.3758,26.3381,26.3758,13000.0
2006-09-05 13:40:00,42.0,42.03,41.99,41.99,7400.0,26.3507,26.3695,26.3444,26.3444,7400.0
2006-09-05 13:45:00,42.0,42.03,41.96,41.97,18500.0,26.3507,26.3695,26.3256,26.3319,18500.0
2006-09-05 13:50:00,41.98,42.01,41.95,41.99,12400.0,26.3381,26.3569,26.3193,26.3444,12400.0
2006-09-05 13:55:00,42.01,42.04,42.0,42.03,4700.0,26.3569,26.3758,26.3507,26.3695,4700.0
2006-09-05 14:00:00,42.04,42.05,42.03,42.04,4300.0,26.3758,26.382,26.3695,26.3758,4300.0
2006-09-05 14:05:00,42.04,42.08,42.02,42.07,33800.0,26.3758,26.4009,26.3632,26.3946,33800.0
2006-09-05 14:10:00,42.07,42.09,42.05,42.07,17900.0,26.3946,26.4071,26.382,26.3946,17900.0
2006-09-05 14:15:00,42.07,42.16,42.07,42.15,37900.0,26.3946,26.4511,26.3946,26.4448,37900.0
2006-09-05 14:20:00,42.14,42.17,42.09,42.09,14100.0,26.4385,26.4573,26.4071,26.4071,14100.0
2006-09-05 14:25:00,42.08,42.11,42.05,42.1,12800.0,26.4009,26.4197,26.382,26.4134,12800.0
2006-09-05 14:30:00,42.11,42.12,42.08,42.1,11800.0,26.4197,26.426,26.4009,26.4134,11800.0
2006-09-05 14:35:00,42.11,42.11,42.02,42.02,15100.0,26.4197,26.4197,26.3632,26.3632,15100.0
2006-09-05 14:40:00,42.02,42.09,42.01,42.07,17500.0,26.3632,26.4071,26.3569,26.3946,17500.0
2006-09-05 14:45:00,42.08,42.08,42.0,42.06,24400.0,26.4009,26.4009,26.3507,26.3883,24400.0
2006-09-05 14:50:00,42.06,42.08,42.05,42.07,17200.0,26.3883,26.4009,26.382,26.3946,17200.0
2006-09-05 14:55:00,42.07,42.1,42.07,42.08,9900.0,26.3946,26.4134,26.3946,26.4009,9900.0
2006-09-05 15:00:00,42.08,42.08,42.0,42.01,15700.0,26.4009,26.4009,26.3507,26.3569,15700.0
2006-09-05 15:05:00,42.0,42.04,41.98,42.0,19900.0,26.3507,26.3758,26.3381,26.3507,19900.0
2006-09-05 15:10:00,42.01,42.03,42.0,42.0,16100.0,26.3569,26.3695,26.3507,26.3507,16100.0
2006-09-05 15:15:00,41.99,42.08,41.99,42.02,24800.0,26.3444,26.4009,26.3444,26.3632,24800.0
2006-09-05 15:20:00,42.01,42.02,41.96,41.97,14400.0,26.3569,26.3632,26.3256,26.3319,14400.0
2006-09-05 15:25:00,41.97,41.99,41.95,41.98,12100.0,26.3319,26.3444,26.3193,26.3381,12100.0
2006-09-05 15:30:00,41.97,41.98,41.91,41.95,21200.0,26.3319,26.3381,26.2942,26.3193,21200.0
2006-09-05 15:35:00,41.94,41.98,41.94,41.96,16400.0,26.313,26.3381,26.313,26.3256,16400.0
2006-09-05 15:40:00,41.96,41.99,41.93,41.98,16100.0,26.3256,26.3444,26.3068,26.3381,16100.0
2006-09-05 15:45:00,41.98,42.09,41.98,42.05,35500.0,26.3381,26.4071,26.3381,26.382,35500.0
2006-09-05 15:50:00,42.06,42.06,42.03,42.05,19900.0,26.3883,26.3883,26.3695,26.382,19900.0
2006-09-05 15:55:00,42.06,42.07,42.0,42.01,46200.0,26.3883,26.3946,26.3507,26.3569,46200.0
2006-09-06 09:30:00,42.13,42.13,41.67,41.68,66600.0,26.4322,26.4322,26.1436,26.1499,66600.0
2006-09-06 09:35:00,41.67,41.67,41.48,41.49,32900.0,26.1436,26.1436,26.0244,26.0307,32900.0
2006-09-06 09:40:00,41.48,41.55,41.41,41.54,33200.0,26.0244,26.0683,25.9805,26.0621,33200.0
2006-09-06 09:45:00,41.54,41.54,41.34,41.36,65200.0,26.0621,26.0621,25.9366,25.9491,65200.0
2006-09-06 09:50:00,41.35,41.36,41.19,41.24,36600.0,25.9429,25.9491,25.8425,25.8739,36600.0
2006-09-06 09:55:00,41.24,41.27,41.21,41.21,34600.0,25.8739,25.8927,25.855,25.855,34600.0
2006-09-06 10:00:00,41.2,41.25,41.12,41.15,62500.0,25.8488,25.8801,25.7986,25.8174,62500.0
2006-09-06 10:05:00,41.14,41.19,41.12,41.12,41800.0,25.8111,25.8425,25.7986,25.7986,41800.0
2006-09-06 10:10:00,41.12,41.13,41.06,41.11,59800.0,25.7986,25.8048,25.7609,25.7923,59800.0
2006-09-06 10:15:00,41.07,41.13,41.05,41.09,45800.0,25.7672,25.8048,25.7546,25.7797,45800.0
2006-09-06 10:20:00,41.1,41.1,41.04,41.08,33200.0,25.786,25.786,25.7484,25.7735,33200.0
2006-09-06 10:25:00,41.08,41.08,41.05,41.05,29700.0,25.7735,25.7735,25.7546,25.7546,29700.0
2006-09-06 10:30:00,41.05,41.08,41.02,41.08,45400.0,25.7546,25.7735,25.7358,25.7735,45400.0
2006-09-06 10:35:00,41.08,41.1,41.05,41.08,23300.0,25.7735,25.786,25.7546,25.7735,23300.0
2006-09-06 10:40:00,41.07,41.08,40.99,41.02,73900.0,25.7672,25.7735,25.717,25.7358,73900.0
2006-09-06 10:45:00,40.99,41.02,40.97,40.99,53900.0,25.717,25.7358,25.7045,25.717,53900.0
2006-09-06 10:50:00,40.98,41.0,40.94,40.99,34300.0,25.7107,25.7233,25.6856,25.717,34300.0
2006-09-06 10:55:00,40.98,41.02,40.95,41.01,41700.0,25.7107,25.7358,25.6919,25.7296,41700.0
2006-09-06 11:00:00,41.0,41.04,41.0,41.03,37500.0,25.7233,25.7484,25.7233,25.7421,37500.0
2006-09-06 11:05:00,41.03,41.04,41.0,41.02,24800.0,25.7421,25.7484,25.7233,25.7358,24800.0
2006-09-06 11:10:00,41.02,41.03,40.98,41.01,33700.0,25.7358,25.7421,25.7107,25.7296,33700.0
2006-09-06 11:15:00,41.0,41.02,40.98,41.01,34400.0,25.7233,25.7358,25.7107,25.7296,34400.0
2006-09-06 11:20:00,41.01,41.1,41.0,41.1,22500.0,25.7296,25.786,25.7233,25.786,22500.0
2006-09-06 11:25:00,41.09,41.1,41.03,41.05,15800.0,25.7797,25.786,25.7421,25.7546,15800.0
2006-09-06 11:30:00,41.04,41.06,41.03,41.04,40200.0,25.7484,25.7609,25.7421,25.7484,40200.0
2006-09-06 11:35:00,41.04,41.06,41.0,41.0,50800.0,25.7484,25.7609,25.7233,25.7233,50800.0
2006-09-06 11:40:00,41.0,41.03,40.99,41.01,25100.0,25.7233,25.7421,25.717,25.7296,25100.0
2006-09-06 11:45:00,41.0,41.03,41.0,41.01,40600.0,25.7233,25.7421,25.7233,25.7296,40600.0
2006-09-06 11:50:00,41.02,41.02,40.99,40.99,23300.0,25.7358,25.7358,25.717,25.717,23300.0
2006-09-06 11:55:00,41.0,41.02,40.98,41.01,54000.0,25.7233,25.7358,25.7107,25.7296,54000.0
2006-09-06 12:00:00,41.01,41.02,41.0,41.0,41900.0,25.7296,25.7358,25.7233,25.7233,41900.0
2006-09-06 12:05:00,41.01,41.02,40.98,41.01,69900.0,25.7296,25.7358,25.7107,25.7296,69900.0
2006-09-06 12:10:00,41.02,41.02,41.01,41.01,19700.0,25.7358,25.7358,25.7296,25.7296,19700.0
2006-09-06 12:15:00,41.01,41.03,41.01,41.01,88300.0,25.7296,25.7421,25.7296,25.7296,88300.0
2006-09-06 12:20:00,41.02,41.02,40.91,40.91,151500.0,25.7358,25.7358,25.6668,25.6668,151500.0
2006-09-06 12:25:00,40.91,40.92,40.75,40.75,82300.0,25.6668,25.6731,25.5664,25.5664,82300.0
2006-09-06 12:30:00,40.76,40.76,40.63,40.68,102700.0,25.5727,25.5727,25.4911,25.5225,102700.0
2006-09-06 12:35:00,40.68,40.89,40.64,40.85,168500.0,25.5225,25.6543,25.4974,25.6292,168500.0
2006-09-06 12:40:00,40.85,40.96,40.85,40.95,97200.0,25.6292,25.6982,25.6292,25.6919,97200.0
2006-09-06 12:45:00,40.95,41.04,40.95,41.0,44700.0,25.6919,25.7484,25.6919,25.7233,44700.0
2006-09-06 12:50:00,41.01,41.04,40.99,40.99,68500.0,25.7296,25.7484,25.717,25.717,68500.0
2006-09-06 12:55:00,41.0,41.01,40.96,40.96,40100.0,25.7233,25.7296,25.6982,25.6982,40100.0
2006-09-06 13:00:00,40.97,40.97,40.87,40.96,84200.0,25.7045,25.7045,25.6417,25.6982,84200.0
2006-09-06 13:05:00,40.96,40.96,40.93,40.95,42100.0,25.6982,25.6982,25.6794,25.6919,42100.0
2006-09-06 13:10:00,40.95,40.96,40.88,40.88,20100.0,25.6919,25.6982,25.648,25.648,20100.0
2006-09-06 13:15:00,40.88,40.88,40.8,40.81,24000.0,25.648,25.648,25.5978,25.6041,24000.0
2006-09-06 13:20:00,40.81,40.82,40.77,40.81,29100.0,25.6041,25.6103,25.579,25.6041,29100.0
2006-09-06 13:25:00,40.82,41.0,40.82,40.92,34800.0,25.6103,25.7233,25.6103,25.6731,34800.0
2006-09-06 13:30:00,40.91,40.96,40.91,40.94,39300.0,25.6668,25.6982,25.6668,25.6856,39300.0
2006-09-06 13:35:00,40.94,40.97,40.93,40.94,43900.0,25.6856,25.7045,25.6794,25.6856,43900.0
2006-09-06 13:40:00,40.94,40.96,40.93,40.95,35700.0,25.6856,25.6982,25.6794,25.6919,35700.0
2006-09-06 13:45:00,40.95,40.96,40.94,40.94,22400.0,25.6919,25.6982,25.6856,25.6856,22400.0
2006-09-06 13:50:00,40.95,40.95,40.9,40.91,11000.0,25.6919,25.6919,25.6605,25.6668,11000.0
2006-09-06 13:55:00,40.9,40.97,40.89,40.97,25800.0,25.6605,25.7045,25.6543,25.7045,25800.0
2006-09-06 14:00:00,40.96,41.0,40.95,40.99,19900.0,25.6982,25.7233,25.6919,25.717,19900.0
2006-09-06 14:05:00,40.98,40.98,40.94,40.96,33700.0,25.7107,25.7107,25.6856,25.6982,33700.0
2006-09-06 14:10:00,40.97,40.97,40.89,40.95,46000.0,25.7045,25.7045,25.6543,25.6919,46000.0
2006-09-06 14:15:00,40.95,40.95,40.89,40.9,105600.0,25.6919,25.6919,25.6543,25.6605,105600.0
2006-09-06 14:20:00,40.91,40.96,40.91,40.91,22200.0,25.6668,25.6982,25.6668,25.6668,22200.0
2006-09-06 14:25:00,40.92,40.92,40.9,40.9,74100.0,25.6731,25.6731,25.6605,25.6605,74100.0
2006-09-06 14:30:00,40.9,40.91,40.9,40.9,18400.0,25.6605,25.6668,25.6605,25.6605,18400.0
2006-09-06 14:35:00,40.9,40.94,40.89,40.93,82800.0,25.6605,25.6856,25.6543,25.6794,82800.0
2006-09-06 14:40:00,40.93,40.94,40.91,40.94,60300.0,25.6794,25.6856,25.6668,25.6856,60300.0
2006-09-06 14:45:00,40.93,40.94,40.91,40.93,41800.0,25.6794,25.6856,25.6668,25.6794,41800.0
2006-09-06 14:50:00,40.94,40.95,40.91,40.91,41000.0,25.6856,25.6919,25.6668,25.6668,41000.0
2006-09-06 14:55:00,40.91,40.92,40.81,40.81,34500.0,25.6668,25.6731,25.6041,25.6041,34500.0
2006-09-06 15:00:00,40.81,40.81,40.64,40.65,86800.0,25.6041,25.6041,25.4974,25.5037,86800.0
2006-09-06 15:05:00,40.65,40.78,40.63,40.76,82100.0,25.5037,25.5853,25.4911,25.5727,82100.0
2006-09-06 15:10:00,40.75,40.85,40.72,40.85,73800.0,25.5664,25.6292,25.5476,25.6292,73800.0
2006-09-06 15:15:00,40.85,40.87,40.83,40.85,58200.0,25.6292,25.6417,25.6166,25.6292,58200.0
2006-09-06 15:20:00,40.86,40.88,40.84,40.85,31300.0,25.6354,25.648,25.6229,25.6292,31300.0
2006-09-06 15:25:00,40.86,40.86,40.75,40.76,29100.0,25.6354,25.6354,25.5664,25.5727,29100.0
2006-09-06 15:30:00,40.75,40.83,40.75,40.83,47800.0,25.5664,25.6166,25.5664,25.6166,47800.0
2006-09-06 15:35:00,40.83,40.89,40.83,40.87,85900.0,25.6166,25.6543,25.6166,25.6417,85900.0
2006-09-06 15:40:00,40.87,40.87,40.8,40.8,46000.0,25.6417,25.6417,25.5978,25.5978,46000.0
2006-09-06 15:45:00,40.81,40.83,40.79,40.81,99500.0,25.6041,25.6166,25.5915,25.6041,99500.0
2006-09-06 15:50:00,40.81,40.81,40.76,40.76,52900.0,25.6041,25.6041,25.5727,25.5727,52900.0
2006-09-06 15:55:00,40.76,40.8,40.74,40.76,123100.0,25.5727,25.5978,25.5602,25.5727,123100.0
2006-09-07 09:30:00,40.77,40.77,40.72,40.73,113100.0,25.579,25.579,25.5476,25.5539,113100.0
2006-09-07 09:35:00,40.72,40.73,40.25,40.32,127500.0,25.5476,25.5539,25.2527,25.2966,127500.0
2006-09-07 09:40:00,40.36,40.5,40.28,40.33,131000.0,25.3217,25.4096,25.2716,25.3029,131000.0
2006-09-07 09:45:00,40.33,40.38,40.29,40.33,94800.0,25.3029,25.3343,25.2778,25.3029,94800.0
2006-09-07 09:50:00,40.33,40.49,40.31,40.47,43900.0,25.3029,25.4033,25.2904,25.3908,43900.0
2006-09-07 09:55:00,40.47,40.48,40.43,40.45,50900.0,25.3908,25.397,25.3657,25.3782,50900.0
2006-09-07 10:00:00,40.45,40.45,40.41,40.43,48600.0,25.3782,25.3782,25.3531,25.3657,48600.0
2006-09-07 10:05:00,40.42,40.46,40.38,40.38,49800.0,25.3594,25.3845,25.3343,25.3343,49800.0
2006-09-07 10:10:00,40.38,40.43,40.36,40.42,58300.0,25.3343,25.3657,25.3217,25.3594,58300.0
2006-09-07 10:15:00,40.43,40.44,40.39,40.41,28300.0,25.3657,25.3719,25.3406,25.3531,28300.0
2006-09-07 10:20:00,40.4,40.41,40.35,40.39,48500.0,25.3468,25.3531,25.3155,25.3406,48500.0
2006-09-07 10:25:00,40.4,40.4,40.36,40.4,65500.0,25.3468,25.3468,25.3217,25.3468,65500.0
2006-09-07 10:30:00,40.41,40.45,40.41,40.44,35500.0,25.3531,25.3782,25.3531,25.3719,35500.0
2006-09-07 10:35:00,40.44,40.54,40.44,40.51,40600.0,25.3719,25.4347,25.3719,25.4159,40600.0
2006-09-07 10:40:00,40.51,40.52,40.45,40.47,26400.0,25.4159,25.4221,25.3782,25.3908,26400.0
2006-09-07 10:45:00,40.47,40.48,40.39,40.39,27300.0,25.3908,25.397,25.3406,25.3406,27300.0
2006-09-07 10:50:00,40.38,40.41,40.37,40.41,32300.0,25.3343,25.3531,25.328,25.3531,32300.0
2006-09-07 10:55:00,40.41,40.43,40.39,40.4,33200.0,25.3531,25.3657,25.3406,25.3468,33200.0
2006-09-07 11:00:00,40.4,40.41,40.39,40.4,71100.0,25.3468,25.3531,25.3406,25.3468,71100.0
2006-09-07 11:05:00,40.41,40.43,40.36,40.38,46500.0,25.3531,25.3657,25.3217,25.3343,46500.0
2006-09-07 11:10:00,40.38,40.4,40.38,40.38,39000.0,25.3343,25.3468,25.3343,25.3343,39000.0
2006-09-07 11:15:00,40.38,40.4,40.33,40.33,27400.0,25.3343,25.3468,25.3029,25.3029,27400.0
2006-09-07 11:20:00,40.32,40.33,40.27,40.27,44200.0,25.2966,25.3029,25.2653,25.2653,44200.0
2006-09-07 11:25:00,40.28,40.29,40.2,40.21,40000.0,25.2716,25.2778,25.2214,25.2276,40000.0
2006-09-07 11:30:00,40.2,40.25,40.2,40.23,71200.0,25.2214,25.2527,25.2214,25.2402,71200.0
2006-09-07 11:35:00,40.22,40.22,40.14,40.14,36200.0,25.2339,25.2339,25.1837,25.1837,36200.0
2006-09-07 11:40:00,40.15,40.2,40.11,40.13,90800.0,25.19,25.2214,25.1649,25.1774,90800.0
2006-09-07 11:45:00,40.14,40.15,40.1,40.13,17500.0,25.1837,25.19,25.1586,25.1774,17500.0
2006-09-07 11:50:00,40.12,40.12,40.03,40.03,116600.0,25.1712,25.1712,25.1147,25.1147,116600.0
2006-09-07 11:55:00,40.03,40.05,40.0,40.03,117200.0,25.1147,25.1273,25.0959,25.1147,117200.0
2006-09-07 12:00:00,40.02,40.03,39.96,40.02,74900.0,25.1084,25.1147,25.0708,25.1084,74900.0
2006-09-07 12:05:00,40.02,40.05,39.99,40.02,99700.0,25.1084,25.1273,25.0896,25.1084,99700.0
2006-09-07 12:10:00,40.0,40.02,39.96,39.99,42500.0,25.0959,25.1084,25.0708,25.0896,42500.0
2006-09-07 12:15:00,39.98,40.0,39.95,39.98,26100.0,25.0833,25.0959,25.0645,25.0833,26100.0
2006-09-07 12:20:00,39.96,39.98,39.95,39.97,34600.0,25.0708,25.0833,25.0645,25.0771,34600.0
2006-09-07 12:25:00,39.97,39.97,39.93,39.95,12600.0,25.0771,25.0771,25.052,25.0645,12600.0
2006-09-07 12:30:00,39.95,39.96,39.9,39.9,42900.0,25.0645,25.0708,25.0331,25.0331,42900.0
2006-09-07 12:35:00,39.9,39.91,39.8,39.88,105700.0,25.0331,25.0394,24.9704,25.0206,105700.0
2006-09-07 12:40:00,39.88,39.92,39.87,39.92,34900.0,25.0206,25.0457,25.0143,25.0457,34900.0
2006-09-07 12:45:00,39.9,39.93,39.88,39.88,17100.0,25.0331,25.052,25.0206,25.0206,17100.0
2006-09-07 12:50:00,39.91,39.93,39.89,39.92,12400.0,25.0394,25.052,25.0269,25.0457,12400.0
2006-09-07 12:55:00,39.93,39.96,39.92,39.96,45100.0,25.052,25.0708,25.0457,25.0708,45100.0
2006-09-07 13:00:00,39.96,39.96,39.93,39.95,28200.0,25.0708,25.0708,25.052,25.0645,28200.0
2006-09-07 13:05:00,39.95,39.95,39.92,39.93,33500.0,25.0645,25.0645,25.0457,25.052,33500.0
2006-09-07 13:10:00,39.93,40.0,39.93,39.99,46400.0,25.052,25.0959,25.052,25.0896,46400.0
2006-09-07 13:15:00,40.0,40.0,39.98,39.99,36300.0,25.0959,25.0959,25.0833,25.0896,36300.0
2006-09-07 13:20:00,39.98,40.0,39.97,39.98,29700.0,25.0833,25.0959,25.0771,25.0833,29700.0
2006-09-07 13:25:00,39.99,39.99,39.94,39.95,17900.0,25.0896,25.0896,25.0582,25.0645,17900.0
2006-09-07 13:30:00,39.95,39.95,39.91,39.92,70600.0,25.0645,25.0645,25.0394,25.0457,70600.0
2006-09-07 13:35:00,39.92,40.02,39.92,40.0,76700.0,25.0457,25.1084,25.0457,25.0959,76700.0
2006-09-07 13:40:00,39.99,40.0,39.96,39.97,42100.0,25.0896,25.0959,25.0708,25.0771,42100.0
2006-09-07 13:45:00,39.97,40.02,39.96,40.02,71100.0,25.0771,25.1084,25.0708,25.1084,71100.0
2006-09-07 13:50:00,40.01,40.05,40.0,40.04,34200.0,25.1022,25.1273,25.0959,25.121,34200.0
2006-09-07 13:55:00,40.04,40.05,39.99,40.01,28700.0,25.121,25.1273,25.0896,25.1022,28700.0
2006-09-07 14:00:00,40.0,40.0,39.94,39.94,18400.0,25.0959,25.0959,25.0582,25.0582,18400.0
2006-09-07 14:05:00,39.96,39.98,39.95,39.97,64600.0,25.0708,25.0833,25.0645,25.0771,64600.0
2006-09-07 14:10:00,39.97,39.99,39.96,39.98,12100.0,25.0771,25.0896,25.0708,25.0833,12100.0
2006-09-07 14:15:00,39.99,39.99,39.91,39.93,24400.0,25.0896,25.0896,25.0394,25.052,24400.0
2006-09-07 14:20:00,39.92,39.93,39.91,39.92,13800.0,25.0457,25.052,25.0394,25.0457,13800.0
2006-09-07 14:25:00,39.91,39.91,39.88,39.89,23000.0,25.0394,25.0394,25.0206,25.0269,23000.0
2006-09-07 14:30:00,39.88,40.03,39.88,39.98,46800.0,25.0206,25.1147,25.0206,25.0833,46800.0
2006-09-07 14:35:00,39.97,40.0,39.95,39.97,16200.0,25.0771,25.0959,25.0645,25.0771,16200.0
2006-09-07 14:40:00,39.97,39.98,39.92,39.97,26100.0,25.0771,25.0833,25.0457,25.0771,26100.0
2006-09-07 14:45:00,39.97,40.0,39.94,39.99,20300.0,25.0771,25.0959,25.0582,25.0896,20300.0
2006-09-07 14:50:00,39.99,39.99,39.92,39.96,37000.0,25.0896,25.0896,25.0457,25.0708,37000.0
2006-09-07 14:55:00,39.96,40.01,39.93,39.99,25100.0,25.0708,25.1022,25.052,25.0896,25100.0
2006-09-07 15:00:00,39.99,40.01,39.93,40.0,41300.0,25.0896,25.1022,25.052,25.0959,41300.0
2006-09-07 15:05:00,40.0,40.0,39.93,39.93,44700.0,25.0959,25.0959,25.052,25.052,44700.0
2006-09-07 15:10:00,39.94,39.98,39.93,39.97,26900.0,25.0582,25.0833,25.052,25.0771,26900.0
2006-09-07 15:15:00,39.98,40.0,39.97,39.98,33500.0,25.0833,25.0959,25.0771,25.0833,33500.0
2006-09-07 15:20:00,39.97,39.97,39.94,39.96,25700.0,25.0771,25.0771,25.0582,25.0708,25700.0
2006-09-07 15:25:00,39.96,40.0,39.96,39.98,31700.0,25.0708,25.0959,25.0708,25.0833,31700.0
2006-09-07 15:30:00,39.98,39.98,39.95,39.97,33500.0,25.0833,25.0833,25.0645,25.0771,33500.0
2006-09-07 15:35:00,39.95,39.97,39.92,39.96,45300.0,25.0645,25.0771,25.0457,25.0708,45300.0
2006-09-07 15:40:00,39.96,40.02,39.95,40.02,40300.0,25.0708,25.1084,25.0645,25.1084,40300.0
2006-09-07 15:45:00,40.03,40.03,40.0,40.01,39400.0,25.1147,25.1147,25.0959,25.1022,39400.0
2006-09-07 15:50:00,40.01,40.03,39.98,39.99,58600.0,25.1022,25.1147,25.0833,25.0896,58600.0
2006-09-07 15:55:00,40.0,40.01,39.95,39.96,43800.0,25.0959,25.1022,25.0645,25.0708,43800.0
2006-09-08 09:30:00,40.14,40.32,40.08,40.26,89400.0,25.1837,25.2966,25.1461,25.259,89400.0
2006-09-08 09:35:00,40.25,40.3,40.14,40.15,46600.0,25.2527,25.2841,25.1837,25.19,46600.0
2006-09-08 09:40:00,40.15,40.25,40.12,40.14,54300.0,25.19,25.2527,25.1712,25.1837,54300.0
2006-09-08 09:45:00,40.13,40.2,40.12,40.18,28200.0,25.1774,25.2214,25.1712,25.2088,28200.0
2006-09-08 09:50:00,40.18,40.25,40.18,40.25,34600.0,25.2088,25.2527,25.2088,25.2527,34600.0
2006-09-08 09:55:00,40.23,40.35,40.23,40.35,31900.0,25.2402,25.3155,25.2402,25.3155,31900.0
2006-09-08 10:00:00,40.34,40.37,40.31,40.35,28200.0,25.3092,25.328,25.2904,25.3155,28200.0
2006-09-08 10:05:00,40.35,40.39,40.34,40.34,30400.0,25.3155,25.3406,25.3092,25.3092,30400.0
2006-09-08 10:10:00,40.34,40.34,40.29,40.3,15300.0,25.3092,25.3092,25.2778,25.2841,15300.0
2006-09-08 10:15:00,40.3,40.38,40.29,40.36,17300.0,25.2841,25.3343,25.2778,25.3217,17300.0
2006-09-08 10:20:00,40.37,40.48,40.37,40.47,27100.0,25.328,25.397,25.328,25.3908,27100.0
2006-09-08 10:25:00,40.49,40.53,40.47,40.52,34200.0,25.4033,25.4284,25.3908,25.4221,34200.0
2006-09-08 10:30:00,40.52,40.61,40.51,40.6,30800.0,25.4221,25.4786,25.4159,25.4723,30800.0
2006-09-08 10:35:00,40.6,40.62,40.52,40.54,34200.0,25.4723,25.4849,25.4221,25.4347,34200.0
2006-09-08 10:40:00,40.54,40.61,40.53,40.58,29300.0,25.4347,25.4786,25.4284,25.4598,29300.0
2006-09-08 10:45:00,40.58,40.63,40.53,40.63,30600.0,25.4598,25.4911,25.4284,25.4911,30600.0
2006-09-08 10:50:00,40.63,40.66,40.62,40.65,24800.0,25.4911,25.51,25.4849,25.5037,24800.0
2006-09-08 10:55:00,40.63,40.64,40.53,40.55,32500.0,25.4911,25.4974,25.4284,25.4409,32500.0
2006-09-08 11:00:00,40.55,40.59,40.54,40.58,30800.0,25.4409,25.466,25.4347,25.4598,30800.0
2006-09-08 11:05:00,40.59,40.59,40.41,40.42,38300.0,25.466,25.466,25.3531,25.3594,38300.0
2006-09-08 11:10:00,40.42,40.44,40.41,40.43,36800.0,25.3594,25.3719,25.3531,25.3657,36800.0
2006-09-08 11:15:00,40.43,40.44,40.42,40.43,20000.0,25.3657,25.3719,25.3594,25.3657,20000.0
2006-09-08 11:20:00,40.42,40.48,40.42,40.48,16100.0,25.3594,25.397,25.3594,25.397,16100.0
2006-09-08 11:25:00,40.48,40.5,40.44,40.44,23800.0,25.397,25.4096,25.3719,25.3719,23800.0
2006-09-08 11:30:00,40.43,40.44,40.34,40.34,41500.0,25.3657,25.3719,25.3092,25.3092,41500.0
2006-09-08 11:35:00,40.35,40.35,40.28,40.28,35100.0,25.3155,25.3155,25.2716,25.2716,35100.0
2006-09-08 11:40:00,40.27,40.28,40.24,40.26,238100.0,25.2653,25.2716,25.2465,25.259,238100.0
2006-09-08 11:45:00,40.26,40.27,40.21,40.23,37800.0,25.259,25.2653,25.2276,25.2402,37800.0
2006-09-08 11:50:00,40.23,40.24,40.21,40.21,24300.0,25.2402,25.2465,25.2276,25.2276,24300.0
2006-09-08 11:55:00,40.22,40.23,40.21,40.21,17800.0,25.2339,25.2402,25.2276,25.2276,17800.0
2006-09-08 12:00:00,40.21,40.23,40.21,40.22,13100.0,25.2276,25.2402,25.2276,25.2339,13100.0
2006-09-08 12:05:00,40.21,40.22,40.13,40.14,39400.0,25.2276,25.2339,25.1774,25.1837,39400.0
2006-09-08 12:10:00,40.13,40.15,40.03,40.04,103200.0,25.1774,25.19,25.1147,25.121,103200.0
2006-09-08 12:15:00,40.04,40.05,39.97,40.02,54700.0,25.121,25.1273,25.0771,25.1084,54700.0
2006-09-08 12:20:00,40.01,40.02,39.89,39.89,55800.0,25.1022,25.1084,25.0269,25.0269,55800.0
2006-09-08 12:25:00,39.89,39.94,39.83,39.83,113100.0,25.0269,25.0582,24.9892,24.9892,113100.0
2006-09-08 12:30:00,39.85,39.85,39.67,39.69,141100.0,25.0018,25.0018,24.8888,24.9014,141100.0
2006-09-08 12:35:00,39.69,39.74,39.65,39.72,170000.0,24.9014,24.9328,24.8763,24.9202,170000.0
2006-09-08 12:40:00,39.73,39.73,39.71,39.71,36100.0,24.9265,24.9265,24.9139,24.9139,36100.0
2006-09-08 12:45:00,39.71,39.72,39.67,39.69,42100.0,24.9139,24.9202,24.8888,24.9014,42100.0
2006-09-08 12:50:00,39.68,39.71,39.68,39.71,32300.0,24.8951,24.9139,24.8951,24.9139,32300.0
2006-09-08 12:55:00,39.69,39.71,39.69,39.71,12300.0,24.9014,24.9139,24.9014,24.9139,12300.0
2006-09-08 13:00:00,39.71,39.72,39.66,39.68,42500.0,24.9139,24.9202,24.8826,24.8951,42500.0
2006-09-08 13:05:00,39.68,39.69,39.65,39.66,18500.0,24.8951,24.9014,24.8763,24.8826,18500.0
2006-09-08 13:10:00,39.66,39.66,39.6,39.62,51300.0,24.8826,24.8826,24.8449,24.8575,51300.0
2006-09-08 13:15:00,39.62,39.64,39.57,39.59,37800.0,24.8575,24.87,24.8261,24.8386,37800.0
2006-09-08 13:20:00,39.58,39.6,39.58,39.6,46700.0,24.8324,24.8449,24.8324,24.8449,46700.0
2006-09-08 13:25:00,39.6,39.6,39.55,39.56,38000.0,24.8449,24.8449,24.8136,24.8198,38000.0
2006-09-08 13:30:00,39.56,39.56,39.49,39.5,68300.0,24.8198,24.8198,24.7759,24.7822,68300.0
2006-09-08 13:35:00,39.5,39.56,39.48,39.49,143000.0,24.7822,24.8198,24.7696,24.7759,143000.0
2006-09-08 13:40:00,39.49,39.5,39.45,39.45,55800.0,24.7759,24.7822,24.7508,24.7508,55800.0
2006-09-08 13:45:00,39.45,39.46,39.33,39.34,93400.0,24.7508,24.7571,24.6755,24.6818,93400.0
2006-09-08 13:50:00,39.35,39.35,39.32,39.32,104100.0,24.6881,24.6881,24.6693,24.6693,104100.0
2006-09-08 13:55:00,39.32,39.45,39.3,39.45,135800.0,24.6693,24.7508,24.6567,24.7508,135800.0
2006-09-08 14:00:00,39.45,39.48,39.38,39.48,47600.0,24.7508,24.7696,24.7069,24.7696,47600.0
2006-09-08 14:05:00,39.49,39.49,39.33,39.42,56400.0,24.7759,24.7759,24.6755,24.732,56400.0
2006-09-08 14:10:00,39.42,39.46,39.34,39.44,74200.0,24.732,24.7571,24.6818,24.7445,74200.0
2006-09-08 14:15:00,39.45,39.48,39.4,39.43,67200.0,24.7508,24.7696,24.7194,24.7383,67200.0
2006-09-08 14:20:00,39.43,39.48,39.41,39.48,31400.0,24.7383,24.7696,24.7257,24.7696,31400.0
2006-09-08 14:25:00,39.5,39.53,39.46,39.46,36700.0,24.7822,24.801,24.7571,24.7571,36700.0
2006-09-08 14:30:00,39.46,39.49,39.4,39.48,52000.0,24.7571,24.7759,24.7194,24.7696,52000.0
2006-09-08 14:35:00,39.48,39.49,39.39,39.44,49700.0,24.7696,24.7759,24.7132,24.7445,49700.0
2006-09-08 14:40:00,39.45,39.5,39.45,39.49,45500.0,24.7508,24.7822,24.7508,24.7759,45500.0
2006-09-08 14:45:00,39.48,39.58,39.47,39.57,30100.0,24.7696,24.8324,24.7634,24.8261,30100.0
2006-09-08 14:50:00,39.58,39.61,39.57,39.61,28000.0,24.8324,24.8512,24.8261,24.8512,28000.0
2006-09-08 14:55:00,39.61,39.65,39.6,39.64,38900.0,24.8512,24.8763,24.8449,24.87,38900.0
2006-09-08 15:00:00,39.65,39.68,39.63,39.63,70100.0,24.8763,24.8951,24.8637,24.8637,70100.0
2006-09-08 15:05:00,39.63,39.64,39.45,39.48,44500.0,24.8637,24.87,24.7508,24.7696,44500.0
2006-09-08 15:10:00,39.5,39.54,39.45,39.51,59600.0,24.7822,24.8073,24.7508,24.7885,59600.0
2006-09-08 15:15:00,39.51,39.55,39.48,39.54,39100.0,24.7885,24.8136,24.7696,24.8073,39100.0
2006-09-08 15:20:00,39.54,39.66,39.54,39.66,35200.0,24.8073,24.8826,24.8073,24.8826,35200.0
2006-09-08 15:25:00,39.66,39.67,39.61,39.61,32600.0,24.8826,24.8888,24.8512,24.8512,32600.0
2006-09-08 15:30:00,39.61,39.61,39.55,39.55,34100.0,24.8512,24.8512,24.8136,24.8136,34100.0
2006-09-08 15:35:00,39.55,39.55,39.42,39.46,81200.0,24.8136,24.8136,24.732,24.7571,81200.0
2006-09-08 15:40:00,39.46,39.55,39.46,39.54,42400.0,24.7571,24.8136,24.7571,24.8073,42400.0
2006-09-08 15:45:00,39.54,39.57,39.49,39.49,52100.0,24.8073,24.8261,24.7759,24.7759,52100.0
2006-09-08 15:50:00,39.49,39.54,39.45,39.54,78800.0,24.7759,24.8073,24.7508,24.8073,78800.0
2006-09-08 15:55:00,39.52,39.59,39.5,39.59,192500.0,24.7947,24.8386,24.7822,24.8386,192500.0
2006-09-11 09:40:00,39.0,39.21,38.75,38.94,353800.0,24.4685,24.6002,24.3116,24.4308,353800.0
2006-09-11 09:45:00,38.94,38.94,38.8,38.85,118900.0,24.4308,24.4308,24.343,24.3744,118900.0
2006-09-11 09:50:00,38.87,38.88,38.63,38.68,106300.0,24.3869,24.3932,24.2363,24.2677,106300.0
2006-09-11 09:55:00,38.69,38.73,38.67,38.69,110200.0,24.274,24.2991,24.2614,24.274,110200.0
2006-09-11 10:00:00,38.69,38.85,38.68,38.85,130500.0,24.274,24.3744,24.2677,24.3744,130500.0
2006-09-11 10:05:00,38.85,38.98,38.83,38.98,111000.0,24.3744,24.4559,24.3618,24.4559,111000.0
2006-09-11 10:10:00,38.97,39.1,38.94,38.94,83700.0,24.4497,24.5312,24.4308,24.4308,83700.0
2006-09-11 10:15:00,38.94,38.94,38.81,38.81,44900.0,24.4308,24.4308,24.3493,24.3493,44900.0
2006-09-11 10:20:00,38.82,38.86,38.81,38.85,46700.0,24.3556,24.3806,24.3493,24.3744,46700.0
2006-09-11 10:25:00,38.84,38.84,38.68,38.68,49000.0,24.3681,24.3681,24.2677,24.2677,49000.0
2006-09-11 10:30:00,38.66,38.73,38.65,38.67,47000.0,24.2552,24.2991,24.2489,24.2614,47000.0
2006-09-11 10:35:00,38.67,38.67,38.6,38.61,64700.0,24.2614,24.2614,24.2175,24.2238,64700.0
2006-09-11 10:40:00,38.61,38.61,38.5,38.5,84000.0,24.2238,24.2238,24.1548,24.1548,84000.0
2006-09-11 10:45:00,38.5,38.51,38.3,38.32,170900.0,24.1548,24.1611,24.0293,24.0419,170900.0
2006-09-11 10:50:00,38.3,38.31,38.03,38.06,188900.0,24.0293,24.0356,23.8599,23.8787,188900.0
2006-09-11 10:55:00,38.08,38.15,38.02,38.08,161600.0,23.8913,23.9352,23.8536,23.8913,161600.0
2006-09-11 11:00:00,38.09,38.19,38.06,38.17,98900.0,23.8976,23.9603,23.8787,23.9477,98900.0
2006-09-11 11:05:00,38.19,38.3,38.17,38.29,67800.0,23.9603,24.0293,23.9477,24.023,67800.0
2006-09-11 11:10:00,38.3,38.43,38.3,38.34,44400.0,24.0293,24.1109,24.0293,24.0544,44400.0
2006-09-11 11:15:00,38.34,38.35,38.1,38.15,93100.0,24.0544,24.0607,23.9038,23.9352,93100.0
2006-09-11 11:20:00,38.14,38.3,38.12,38.29,87600.0,23.9289,24.0293,23.9164,24.023,87600.0
2006-09-11 11:25:00,38.28,38.49,38.22,38.49,58300.0,24.0168,24.1485,23.9791,24.1485,58300.0
2006-09-11 11:30:00,38.47,38.49,38.42,38.48,36500.0,24.136,24.1485,24.1046,24.1422,36500.0
2006-09-11 11:35:00,38.48,38.53,38.47,38.5,88500.0,24.1422,24.1736,24.136,24.1548,88500.0
2006-09-11 11:40:00,38.47,38.49,38.46,38.48,37000.0,24.136,24.1485,24.1297,24.1422,37000.0
2006-09-11 11:45:00,38.49,38.53,38.36,38.36,66000.0,24.1485,24.1736,24.0669,24.0669,66000.0
2006-09-11 11:50:00,38.37,38.4,38.36,38.36,44700.0,24.0732,24.092,24.0669,24.0669,44700.0
2006-09-11 11:55:00,38.36,38.36,38.29,38.3,19100.0,24.0669,24.0669,24.023,24.0293,19100.0
2006-09-11 12:00:00,38.3,38.36,38.28,38.29,33300.0,24.0293,24.0669,24.0168,24.023,33300.0
2006-09-11 12:05:00,38.28,38.39,38.27,38.32,61600.0,24.0168,24.0858,24.0105,24.0419,61600.0
2006-09-11 12:10:00,38.33,38.46,38.32,38.43,83700.0,24.0481,24.1297,24.0419,24.1109,83700.0
2006-09-11 12:15:00,38.45,38.71,38.45,38.68,124500.0,24.1234,24.2865,24.1234,24.2677,124500.0
2006-09-11 12:20:00,38.69,38.8,38.67,38.73,139100.0,24.274,24.343,24.2614,24.2991,139100.0
2006-09-11 12:25:00,38.74,38.81,38.73,38.76,37400.0,24.3054,24.3493,24.2991,24.3179,37400.0
2006-09-11 12:30:00,38.76,38.84,38.75,38.8,151500.0,24.3179,24.3681,24.3116,24.343,151500.0
2006-09-11 12:35:00,38.79,38.81,38.75,38.76,47300.0,24.3367,24.3493,24.3116,24.3179,47300.0
2006-09-11 12:40:00,38.77,38.77,38.69,38.7,38100.0,24.3242,24.3242,24.274,24.2803,38100.0
2006-09-11 12:45:00,38.68,38.69,38.65,38.65,29400.0,24.2677,24.274,24.2489,24.2489,29400.0
2006-09-11 12:50:00,38.64,38.64,38.56,38.57,38600.0,24.2426,24.2426,24.1924,24.1987,38600.0
2006-09-11 12:55:00,38.58,38.59,38.55,38.56,43000.0,24.205,24.2113,24.1862,24.1924,43000.0
2006-09-11 13:00:00,38.55,38.68,38.55,38.67,45300.0,24.1862,24.2677,24.1862,24.2614,45300.0
2006-09-11 13:05:00,38.66,38.77,38.66,38.76,59600.0,24.2552,24.3242,24.2552,24.3179,59600.0
2006-09-11 13:10:00,38.75,38.81,38.75,38.79,44700.0,24.3116,24.3493,24.3116,24.3367,44700.0
2006-09-11 13:15:00,38.77,38.79,38.73,38.75,30000.0,24.3242,24.3367,24.2991,24.3116,30000.0
2006-09-11 13:20:00,38.74,38.79,38.74,38.78,43300.0,24.3054,24.3367,24.3054,24.3305,43300.0
2006-09-11 13:25:00,38.78,38.79,38.75,38.77,42400.0,24.3305,24.3367,24.3116,24.3242,42400.0
2006-09-11 13:30:00,38.76,38.76,38.71,38.72,36100.0,24.3179,24.3179,24.2865,24.2928,36100.0
2006-09-11 13:35:00,38.71,38.72,38.65,38.67,65000.0,24.2865,24.2928,24.2489,24.2614,65000.0
2006-09-11 13:40:00,38.66,38.71,38.66,38.67,37700.0,24.2552,24.2865,24.2552,24.2614,37700.0
2006-09-11 13:45:00,38.67,38.68,38.62,38.63,49500.0,24.2614,24.2677,24.2301,24.2363,49500.0
2006-09-11 13:50:00,38.61,38.63,38.58,38.58,58400.0,24.2238,24.2363,24.205,24.205,58400.0
2006-09-11 13:55:00,38.58,38.59,38.48,38.48,56200.0,24.205,24.2113,24.1422,24.1422,56200.0
2006-09-11 14:00:00,38.48,38.49,38.41,38.42,97900.0,24.1422,24.1485,24.0983,24.1046,97900.0
2006-09-11 14:05:00,38.41,38.45,38.38,38.44,63000.0,24.0983,24.1234,24.0795,24.1171,63000.0
2006-09-11 14:10:00,38.44,38.54,38.44,38.53,41500.0,24.1171,24.1799,24.1171,24.1736,41500.0
2006-09-11 14:15:00,38.52,38.52,38.42,38.44,35000.0,24.1673,24.1673,24.1046,24.1171,35000.0
2006-09-11 14:20:00,38.44,38.45,38.37,38.39,27500.0,24.1171,24.1234,24.0732,24.0858,27500.0
2006-09-11 14:25:00,38.37,38.38,38.3,38.32,37300.0,24.0732,24.0795,24.0293,24.0419,37300.0
2006-09-11 14:30:00,38.31,38.34,38.28,38.34,35800.0,24.0356,24.0544,24.0168,24.0544,35800.0
2006-09-11 14:35:00,38.33,38.43,38.32,38.43,56200.0,24.0481,24.1109,24.0419,24.1109,56200.0
2006-09-11 14:40:00,38.42,38.43,38.38,38.42,58400.0,24.1046,24.1109,24.0795,24.1046,58400.0
2006-09-11 14:45:00,38.42,38.53,38.42,38.52,41500.0,24.1046,24.1736,24.1046,24.1673,41500.0
2006-09-11 14:50:00,38.52,38.54,38.5,38.54,51600.0,24.1673,24.1799,24.1548,24.1799,51600.0
2006-09-11 14:55:00,38.53,38.58,38.52,38.58,39000.0,24.1736,24.205,24.1673,24.205,39000.0
2006-09-11 15:00:00,38.56,38.57,38.49,38.53,47600.0,24.1924,24.1987,24.1485,24.1736,47600.0
2006-09-11 15:05:00,38.52,38.53,38.43,38.45,40100.0,24.1673,24.1736,24.1109,24.1234,40100.0
2006-09-11 15:10:00,38.44,38.45,38.38,38.4,71000.0,24.1171,24.1234,24.0795,24.092,71000.0
2006-09-11 15:15:00,38.4,38.41,38.39,38.39,36000.0,24.092,24.0983,24.0858,24.0858,36000.0
2006-09-11 15:20:00,38.39,38.4,38.32,38.38,64800.0,24.0858,24.092,24.0419,24.0795,64800.0
2006-09-11 15:25:00,38.39,38.39,38.35,38.35,46400.0,24.0858,24.0858,24.0607,24.0607,46400.0
2006-09-11 15:30:00,38.36,38.41,38.34,38.39,76200.0,24.0669,24.0983,24.0544,24.0858,76200.0
2006-09-11 15:35:00,38.39,38.45,38.39,38.44,60800.0,24.0858,24.1234,24.0858,24.1171,60800.0
2006-09-11 15:40:00,38.44,38.45,38.4,38.44,105600.0,24.1171,24.1234,24.092,24.1171,105600.0
2006-09-11 15:45:00,38.43,38.44,38.41,38.42,74700.0,24.1109,24.1171,24.0983,24.1046,74700.0
2006-09-11 15:50:00,38.42,38.42,38.3,38.31,78100.0,24.1046,24.1046,24.0293,24.0356,78100.0
2006-09-11 15:55:00,38.3,38.31,38.28,38.31,115600.0,24.0293,24.0356,24.0168,24.0356,115600.0
2006-09-12 09:30:00,38.11,38.15,38.07,38.07,158900.0,23.9101,23.9352,23.885,23.885,158900.0
2006-09-12 09:35:00,38.08,38.08,37.5,37.77,351700.0,23.8913,23.8913,23.5274,23.6968,351700.0
2006-09-12 09:40:00,37.76,37.77,37.38,37.39,169500.0,23.6905,23.6968,23.4521,23.4584,169500.0
2006-09-12 09:45:00,37.39,37.57,37.3,37.55,164600.0,23.4584,23.5713,23.4019,23.5588,164600.0
2006-09-12 09:50:00,37.55,37.57,37.46,37.5,194400.0,23.5588,23.5713,23.5023,23.5274,194400.0
2006-09-12 09:55:00,37.5,37.98,37.48,37.92,276200.0,23.5274,23.8285,23.5148,23.7909,276200.0
2006-09-12 10:00:00,37.9,37.92,37.76,37.77,123300.0,23.7783,23.7909,23.6905,23.6968,123300.0
2006-09-12 10:05:00,37.76,37.76,37.52,37.52,121100.0,23.6905,23.6905,23.5399,23.5399,121100.0
2006-09-12 10:10:00,37.53,37.55,37.45,37.5,189300.0,23.5462,23.5588,23.496,23.5274,189300.0
2006-09-12 10:15:00,37.51,37.7,37.48,37.63,147300.0,23.5337,23.6529,23.5148,23.6089,147300.0
2006-09-12 10:20:00,37.62,37.64,37.48,37.63,88900.0,23.6027,23.6152,23.5148,23.6089,88900.0
2006-09-12 10:25:00,37.61,37.64,37.5,37.5,82500.0,23.5964,23.6152,23.5274,23.5274,82500.0
2006-09-12 10:30:00,37.48,37.52,37.44,37.47,98300.0,23.5148,23.5399,23.4897,23.5086,98300.0
2006-09-12 10:35:00,37.46,37.47,37.39,37.44,88200.0,23.5023,23.5086,23.4584,23.4897,88200.0
2006-09-12 10:40:00,37.46,37.51,37.4,37.51,94600.0,23.5023,23.5337,23.4646,23.5337,94600.0
2006-09-12 10:45:00,37.51,37.53,37.47,37.5,88600.0,23.5337,23.5462,23.5086,23.5274,88600.0
2006-09-12 10:50:00,37.49,37.62,37.49,37.59,70600.0,23.5211,23.6027,23.5211,23.5839,70600.0
2006-09-12 10:55:00,37.6,37.65,37.58,37.62,37500.0,23.5901,23.6215,23.5776,23.6027,37500.0
2006-09-12 11:00:00,37.62,37.62,37.58,37.6,82800.0,23.6027,23.6027,23.5776,23.5901,82800.0
2006-09-12 11:05:00,37.61,37.61,37.52,37.57,137500.0,23.5964,23.5964,23.5399,23.5713,137500.0
2006-09-12 11:10:00,37.58,37.64,37.56,37.6,79300.0,23.5776,23.6152,23.565,23.5901,79300.0
2006-09-12 11:15:00,37.6,37.61,37.5,37.55,262800.0,23.5901,23.5964,23.5274,23.5588,262800.0
2006-09-12 11:20:00,37.56,37.57,37.51,37.54,103800.0,23.565,23.5713,23.5337,23.5525,103800.0
2006-09-12 11:25:00,37.53,37.54,37.49,37.52,222800.0,23.5462,23.5525,23.5211,23.5399,222800.0
2006-09-12 11:30:00,37.51,37.52,37.45,37.46,74600.0,23.5337,23.5399,23.496,23.5023,74600.0
2006-09-12 11:35:00,37.46,37.5,37.45,37.48,40800.0,23.5023,23.5274,23.496,23.5148,40800.0
2006-09-12 11:40:00,37.48,37.52,37.46,37.51,108500.0,23.5148,23.5399,23.5023,23.5337,108500.0
2006-09-12 11:45:00,37.52,37.53,37.47,37.52,118700.0,23.5399,23.5462,23.5086,23.5399,118700.0
2006-09-12 11:50:00,37.52,37.61,37.5,37.53,69300.0,23.5399,23.5964,23.5274,23.5462,69300.0
2006-09-12 11:55:00,37.52,37.52,37.47,37.48,65800.0,23.5399,23.5399,23.5086,23.5148,65800.0
2006-09-12 12:00:00,37.47,37.47,37.36,37.36,96400.0,23.5086,23.5086,23.4396,23.4396,96400.0
2006-09-12 12:05:00,37.35,37.45,37.33,37.41,100800.0,23.4333,23.496,23.4207,23.4709,100800.0
2006-09-12 12:10:00,37.41,37.43,37.35,37.38,33600.0,23.4709,23.4835,23.4333,23.4521,33600.0
2006-09-12 12:15:00,37.38,37.39,37.3,37.3,47500.0,23.4521,23.4584,23.4019,23.4019,47500.0
2006-09-12 12:20:00,37.3,37.35,37.19,37.3,97300.0,23.4019,23.4333,23.3329,23.4019,97300.0
2006-09-12 12:25:00,37.31,37.33,37.2,37.22,43200.0,23.4082,23.4207,23.3392,23.3517,43200.0
2006-09-12 12:30:00,37.21,37.22,37.03,37.05,140700.0,23.3454,23.3517,23.2325,23.2451,140700.0
2006-09-12 12:35:00,37.05,37.06,36.75,36.89,297200.0,23.2451,23.2513,23.0568,23.1447,297200.0
2006-09-12 12:40:00,36.89,36.99,36.81,36.96,150100.0,23.1447,23.2074,23.0945,23.1886,150100.0
2006-09-12 12:45:00,36.97,37.0,36.86,36.97,116100.0,23.1949,23.2137,23.1259,23.1949,116100.0
2006-09-12 12:50:00,36.96,37.0,36.95,36.99,53800.0,23.1886,23.2137,23.1823,23.2074,53800.0
2006-09-12 12:55:00,36.99,37.03,36.98,37.03,69800.0,23.2074,23.2325,23.2011,23.2325,69800.0
2006-09-12 13:00:00,37.03,37.05,36.94,36.98,71100.0,23.2325,23.2451,23.176,23.2011,71100.0
2006-09-12 13:05:00,36.98,37.0,36.96,36.97,46900.0,23.2011,23.2137,23.1886,23.1949,46900.0
2006-09-12 13:10:00,36.95,37.05,36.91,37.05,30900.0,23.1823,23.2451,23.1572,23.2451,30900.0
2006-09-12 13:15:00,37.05,37.05,36.88,36.95,65400.0,23.2451,23.2451,23.1384,23.1823,65400.0
2006-09-12 13:20:00,36.96,36.96,36.81,36.89,73600.0,23.1886,23.1886,23.0945,23.1447,73600.0
2006-09-12 13:25:00,36.9,36.9,36.81,36.82,97800.0,23.1509,23.1509,23.0945,23.1008,97800.0
2006-09-12 13:30:00,36.82,36.87,36.81,36.82,61100.0,23.1008,23.1321,23.0945,23.1008,61100.0
2006-09-12 13:35:00,36.81,36.84,36.7,36.78,98600.0,23.0945,23.1133,23.0255,23.0757,98600.0
2006-09-12 13:40:00,36.79,36.79,36.65,36.65,83500.0,23.0819,23.0819,22.9941,22.9941,83500.0
2006-09-12 13:45:00,36.67,36.83,36.65,36.82,159600.0,23.0066,23.107,22.9941,23.1008,159600.0
2006-09-12 13:50:00,36.82,36.86,36.78,36.84,84600.0,23.1008,23.1259,23.0757,23.1133,84600.0
2006-09-12 13:55:00,36.84,36.84,36.77,36.8,69700.0,23.1133,23.1133,23.0694,23.0882,69700.0
2006-09-12 14:00:00,36.78,36.81,36.71,36.74,83800.0,23.0757,23.0945,23.0317,23.0506,83800.0
2006-09-12 14:05:00,36.73,36.74,36.65,36.65,163600.0,23.0443,23.0506,22.9941,22.9941,163600.0
2006-09-12 14:10:00,36.65,36.65,36.54,36.55,142700.0,22.9941,22.9941,22.9251,22.9314,142700.0
2006-09-12 14:15:00,36.55,36.67,36.5,36.65,151900.0,22.9314,23.0066,22.9,22.9941,151900.0
2006-09-12 14:20:00,36.64,36.66,36.58,36.59,87000.0,22.9878,23.0004,22.9502,22.9565,87000.0
2006-09-12 14:25:00,36.6,36.66,36.57,36.66,75800.0,22.9627,23.0004,22.9439,23.0004,75800.0
2006-09-12 14:30:00,36.66,36.75,36.63,36.73,115800.0,23.0004,23.0568,22.9816,23.0443,115800.0
2006-09-12 14:35:00,36.72,36.81,36.72,36.77,126100.0,23.038,23.0945,23.038,23.0694,126100.0
2006-09-12 14:40:00,36.77,36.8,36.72,36.78,95100.0,23.0694,23.0882,23.038,23.0757,95100.0
2006-09-12 14:45:00,36.79,36.94,36.79,36.93,135100.0,23.0819,23.176,23.0819,23.1698,135100.0
2006-09-12 14:50:00,36.93,37.0,36.9,36.99,91900.0,23.1698,23.2137,23.1509,23.2074,91900.0
2006-09-12 14:55:00,36.98,37.01,36.95,36.95,85200.0,23.2011,23.22,23.1823,23.1823,85200.0
2006-09-12 15:00:00,36.96,36.96,36.85,36.89,127600.0,23.1886,23.1886,23.1196,23.1447,127600.0
2006-09-12 15:05:00,36.89,37.0,36.89,36.99,89900.0,23.1447,23.2137,23.1447,23.2074,89900.0
2006-09-12 15:10:00,37.0,37.0,36.96,37.0,90400.0,23.2137,23.2137,23.1886,23.2137,90400.0
2006-09-12 15:15:00,37.0,37.1,37.0,37.07,117400.0,23.2137,23.2764,23.2137,23.2576,117400.0
2006-09-12 15:20:00,37.06,37.14,37.04,37.14,117600.0,23.2513,23.3015,23.2388,23.3015,117600.0
2006-09-12 15:25:00,37.13,37.21,37.09,37.21,121100.0,23.2953,23.3454,23.2702,23.3454,121100.0
2006-09-12 15:30:00,37.22,37.24,37.15,37.21,99600.0,23.3517,23.3643,23.3078,23.3454,99600.0
2006-09-12 15:35:00,37.21,37.23,37.18,37.19,114100.0,23.3454,23.358,23.3266,23.3329,114100.0
2006-09-12 15:40:00,37.19,37.31,37.19,37.25,174900.0,23.3329,23.4082,23.3329,23.3705,174900.0
2006-09-12 15:45:00,37.25,37.32,37.25,37.29,112300.0,23.3705,23.4145,23.3705,23.3956,112300.0
2006-09-12 15:50:00,37.3,37.3,37.11,37.11,111000.0,23.4019,23.4019,23.2827,23.2827,111000.0
2006-09-12 15:55:00,37.14,37.15,37.11,37.15,200200.0,23.3015,23.3078,23.2827,23.3078,200200.0
2006-09-13 09:30:00,37.1,37.1,37.1,37.1,0.0,23.2764,23.2764,23.2764,23.2764,0.0
2006-09-13 09:35:00,36.5,36.66,36.44,36.65,255900.0,22.9,23.0004,22.8623,22.9941,255900.0
2006-09-13 09:40:00,36.65,37.01,36.65,36.9,182300.0,22.9941,23.22,22.9941,23.1509,182300.0
2006-09-13 09:45:00,36.91,37.08,36.9,37.05,165300.0,23.1572,23.2639,23.1509,23.2451,165300.0
2006-09-13 09:50:00,37.06,37.35,37.05,37.35,161800.0,23.2513,23.4333,23.2451,23.4333,161800.0
2006-09-13 09:55:00,37.29,37.37,37.16,37.16,240600.0,23.3956,23.4458,23.3141,23.3141,240600.0
2006-09-13 10:00:00,37.16,37.19,37.04,37.09,92400.0,23.3141,23.3329,23.2388,23.2702,92400.0
2006-09-13 10:05:00,37.1,37.23,37.02,37.03,110900.0,23.2764,23.358,23.2262,23.2325,110900.0
2006-09-13 10:10:00,37.04,37.12,37.04,37.07,121500.0,23.2388,23.289,23.2388,23.2576,121500.0
2006-09-13 10:15:00,37.06,37.1,37.05,37.05,109400.0,23.2513,23.2764,23.2451,23.2451,109400.0
2006-09-13 10:20:00,37.06,37.15,37.05,37.13,104100.0,23.2513,23.3078,23.2451,23.2953,104100.0
2006-09-13 10:25:00,37.13,37.33,37.12,37.12,111100.0,23.2953,23.4207,23.289,23.289,111100.0
2006-09-13 10:30:00,37.13,37.13,36.99,37.02,530700.0,23.2953,23.2953,23.2074,23.2262,530700.0
2006-09-13 10:35:00,37.02,37.09,37.01,37.09,87600.0,23.2262,23.2702,23.22,23.2702,87600.0
2006-09-13 10:40:00,37.09,37.14,37.04,37.14,55400.0,23.2702,23.3015,23.2388,23.3015,55400.0
2006-09-13 10:45:00,37.13,37.15,37.06,37.13,63100.0,23.2953,23.3078,23.2513,23.2953,63100.0
2006-09-13 10:50:00,37.14,37.15,37.08,37.09,55500.0,23.3015,23.3078,23.2639,23.2702,55500.0
2006-09-13 10:55:00,37.09,37.15,37.07,37.08,72200.0,23.2702,23.3078,23.2576,23.2639,72200.0
2006-09-13 11:00:00,37.1,37.12,37.05,37.09,176600.0,23.2764,23.289,23.2451,23.2702,176600.0
2006-09-13 11:05:00,37.1,37.3,37.09,37.29,248200.0,23.2764,23.4019,23.2702,23.3956,248200.0
2006-09-13 11:10:00,37.29,37.35,37.26,37.32,83000.0,23.3956,23.4333,23.3768,23.4145,83000.0
2006-09-13 11:15:00,37.34,37.63,37.33,37.63,180200.0,23.427,23.6089,23.4207,23.6089,180200.0
2006-09-13 11:20:00,37.64,37.85,37.63,37.85,211100.0,23.6152,23.747,23.6089,23.747,211100.0
2006-09-13 11:25:00,37.85,37.87,37.64,37.71,254900.0,23.747,23.7595,23.6152,23.6591,254900.0
2006-09-13 11:30:00,37.71,37.89,37.7,37.88,139200.0,23.6591,23.7721,23.6529,23.7658,139200.0
2006-09-13 11:35:00,37.88,38.12,37.88,37.98,151000.0,23.7658,23.9164,23.7658,23.8285,151000.0
2006-09-13 11:40:00,37.99,38.17,37.93,38.06,160800.0,23.8348,23.9477,23.7972,23.8787,160800.0
2006-09-13 11:45:00,38.05,38.09,37.94,38.09,110400.0,23.8725,23.8976,23.8034,23.8976,110400.0
2006-09-13 11:50:00,38.08,38.19,38.06,38.17,136300.0,23.8913,23.9603,23.8787,23.9477,136300.0
2006-09-13 11:55:00,38.18,38.3,38.17,38.27,76800.0,23.954,24.0293,23.9477,24.0105,76800.0
2006-09-13 12:00:00,38.26,38.28,38.15,38.17,73900.0,24.0042,24.0168,23.9352,23.9477,73900.0
2006-09-13 12:05:00,38.17,38.21,38.05,38.06,102300.0,23.9477,23.9728,23.8725,23.8787,102300.0
2006-09-13 12:10:00,38.06,38.13,38.0,38.07,67600.0,23.8787,23.9226,23.8411,23.885,67600.0
2006-09-13 12:15:00,38.09,38.15,38.03,38.05,48300.0,23.8976,23.9352,23.8599,23.8725,48300.0
2006-09-13 12:20:00,38.05,38.06,38.01,38.03,27100.0,23.8725,23.8787,23.8474,23.8599,27100.0
2006-09-13 12:25:00,38.03,38.06,37.97,37.99,61800.0,23.8599,23.8787,23.8223,23.8348,61800.0
2006-09-13 12:30:00,37.99,38.0,37.96,37.98,36500.0,23.8348,23.8411,23.816,23.8285,36500.0
2006-09-13 12:35:00,37.96,37.99,37.96,37.99,27500.0,23.816,23.8348,23.816,23.8348,27500.0
2006-09-13 12:40:00,37.97,37.99,37.97,37.99,42100.0,23.8223,23.8348,23.8223,23.8348,42100.0
2006-09-13 12:45:00,37.99,37.99,37.96,37.98,37300.0,23.8348,23.8348,23.816,23.8285,37300.0
2006-09-13 12:50:00,37.99,38.0,37.95,37.99,39700.0,23.8348,23.8411,23.8097,23.8348,39700.0
2006-09-13 12:55:00,38.0,38.01,37.91,37.94,44700.0,23.8411,23.8474,23.7846,23.8034,44700.0
2006-09-13 13:00:00,37.94,38.0,37.92,37.97,45900.0,23.8034,23.8411,23.7909,23.8223,45900.0
2006-09-13 13:05:00,37.97,38.02,37.95,37.95,24500.0,23.8223,23.8536,23.8097,23.8097,24500.0
2006-09-13 13:10:00,37.96,38.05,37.95,38.04,46500.0,23.816,23.8725,23.8097,23.8662,46500.0
2006-09-13 13:15:00,38.05,38.07,38.03,38.03,35700.0,23.8725,23.885,23.8599,23.8599,35700.0
2006-09-13 13:20:00,38.04,38.05,37.93,37.95,51100.0,23.8662,23.8725,23.7972,23.8097,51100.0
2006-09-13 13:25:00,37.96,37.97,37.94,37.96,29600.0,23.816,23.8223,23.8034,23.816,29600.0
2006-09-13 13:30:00,37.96,37.97,37.95,37.95,47400.0,23.816,23.8223,23.8097,23.8097,47400.0
2006-09-13 13:35:00,37.96,37.97,37.95,37.97,40400.0,23.816,23.8223,23.8097,23.8223,40400.0
2006-09-13 13:40:00,37.97,37.99,37.96,37.97,30300.0,23.8223,23.8348,23.816,23.8223,30300.0
2006-09-13 13:45:00,37.97,37.98,37.94,37.96,36700.0,23.8223,23.8285,23.8034,23.816,36700.0
2006-09-13 13:50:00,37.96,37.96,37.94,37.96,32200.0,23.816,23.816,23.8034,23.816,32200.0
2006-09-13 13:55:00,37.96,37.98,37.95,37.98,35200.0,23.816,23.8285,23.8097,23.8285,35200.0
2006-09-13 14:00:00,37.98,38.05,37.96,38.01,90300.0,23.8285,23.8725,23.816,23.8474,90300.0
2006-09-13 14:05:00,38.0,38.02,37.94,37.94,39600.0,23.8411,23.8536,23.8034,23.8034,39600.0
2006-09-13 14:10:00,37.95,37.98,37.93,37.98,33700.0,23.8097,23.8285,23.7972,23.8285,33700.0
2006-09-13 14:15:00,37.98,38.0,37.96,37.97,46100.0,23.8285,23.8411,23.816,23.8223,46100.0
2006-09-13 14:20:00,37.97,37.99,37.95,37.99,44200.0,23.8223,23.8348,23.8097,23.8348,44200.0
2006-09-13 14:25:00,37.99,38.03,37.98,38.02,57800.0,23.8348,23.8599,23.8285,23.8536,57800.0
2006-09-13 14:30:00,38.01,38.07,38.01,38.05,63800.0,23.8474,23.885,23.8474,23.8725,63800.0
2006-09-13 14:35:00,38.06,38.09,37.98,37.98,73200.0,23.8787,23.8976,23.8285,23.8285,73200.0
2006-09-13 14:40:00,37.99,38.0,37.96,37.98,92200.0,23.8348,23.8411,23.816,23.8285,92200.0
2006-09-13 14:45:00,37.96,38.08,37.96,38.0,128100.0,23.816,23.8913,23.816,23.8411,128100.0
2006-09-13 14:50:00,38.0,38.02,37.92,37.92,55400.0,23.8411,23.8536,23.7909,23.7909,55400.0
2006-09-13 14:55:00,37.92,37.96,37.92,37.92,83200.0,23.7909,23.816,23.7909,23.7909,83200.0
2006-09-13 15:00:00,37.93,37.94,37.88,37.88,61600.0,23.7972,23.8034,23.7658,23.7658,61600.0
2006-09-13 15:05:00,37.88,37.89,37.83,37.84,43700.0,23.7658,23.7721,23.7344,23.7407,43700.0
2006-09-13 15:10:00,37.84,37.88,37.83,37.83,40100.0,23.7407,23.7658,23.7344,23.7344,40100.0
2006-09-13 15:15:00,37.83,37.93,37.83,37.92,47600.0,23.7344,23.7972,23.7344,23.7909,47600.0
2006-09-13 15:20:00,37.92,37.94,37.87,37.87,85600.0,23.7909,23.8034,23.7595,23.7595,85600.0
2006-09-13 15:25:00,37.88,37.88,37.81,37.84,76100.0,23.7658,23.7658,23.7219,23.7407,76100.0
2006-09-13 15:30:00,37.84,37.84,37.73,37.73,87600.0,23.7407,23.7407,23.6717,23.6717,87600.0
2006-09-13 15:35:00,37.72,37.79,37.71,37.79,71100.0,23.6654,23.7093,23.6591,23.7093,71100.0
2006-09-13 15:40:00,37.79,37.86,37.79,37.81,85000.0,23.7093,23.7533,23.7093,23.7219,85000.0
2006-09-13 15:45:00,37.81,37.84,37.76,37.81,86200.0,23.7219,23.7407,23.6905,23.7219,86200.0
2006-09-13 15:50:00,37.81,37.84,37.73,37.84,113000.0,23.7219,23.7407,23.6717,23.7407,113000.0
2006-09-13 15:55:00,37.85,37.94,37.85,37.87,94400.0,23.747,23.8034,23.747,23.7595,94400.0
2006-09-14 09:30:00,38.25,38.25,38.0,38.1,182700.0,23.9979,23.9979,23.8411,23.9038,182700.0
2006-09-14 09:35:00,38.11,38.11,37.95,37.95,107200.0,23.9101,23.9101,23.8097,23.8097,107200.0
2006-09-14 09:40:00,37.94,37.95,37.75,37.9,95900.0,23.8034,23.8097,23.6842,23.7783,95900.0
2006-09-14 09:45:00,37.86,38.07,37.86,38.07,75900.0,23.7533,23.885,23.7533,23.885,75900.0
2006-09-14 09:50:00,38.08,38.28,38.08,38.25,78500.0,23.8913,24.0168,23.8913,23.9979,78500.0
2006-09-14 09:55:00,38.25,38.31,38.1,38.23,110300.0,23.9979,24.0356,23.9038,23.9854,110300.0
2006-09-14 10:00:00,38.24,38.27,38.14,38.26,90700.0,23.9917,24.0105,23.9289,24.0042,90700.0
2006-09-14 10:05:00,38.23,38.29,38.22,38.26,56200.0,23.9854,24.023,23.9791,24.0042,56200.0
2006-09-14 10:10:00,38.25,38.3,38.24,38.27,38300.0,23.9979,24.0293,23.9917,24.0105,38300.0
2006-09-14 10:15:00,38.26,38.4,38.26,38.4,63700.0,24.0042,24.092,24.0042,24.092,63700.0
2006-09-14 10:20:00,38.4,38.56,38.39,38.56,80000.0,24.092,24.1924,24.0858,24.1924,80000.0
2006-09-14 10:25:00,38.56,38.6,38.43,38.43,142800.0,24.1924,24.2175,24.1109,24.1109,142800.0
2006-09-14 10:30:00,38.44,38.45,38.26,38.31,97600.0,24.1171,24.1234,24.0042,24.0356,97600.0
2006-09-14 10:35:00,38.29,38.32,38.22,38.26,86400.0,24.023,24.0419,23.9791,24.0042,86400.0
2006-09-14 10:40:00,38.26,38.6,38.25,38.55,167300.0,24.0042,24.2175,23.9979,24.1862,167300.0
2006-09-14 10:45:00,38.59,38.65,38.38,38.44,167400.0,24.2113,24.2489,24.0795,24.1171,167400.0
2006-09-14 10:50:00,38.45,38.47,38.29,38.42,102200.0,24.1234,24.136,24.023,24.1046,102200.0
2006-09-14 10:55:00,38.43,38.48,38.36,38.41,70500.0,24.1109,24.1422,24.0669,24.0983,70500.0
2006-09-14 11:00:00,38.42,38.42,38.28,38.34,95500.0,24.1046,24.1046,24.0168,24.0544,95500.0
2006-09-14 11:05:00,38.35,38.38,38.33,38.34,60300.0,24.0607,24.0795,24.0481,24.0544,60300.0
2006-09-14 11:10:00,38.34,38.34,38.3,38.31,58500.0,24.0544,24.0544,24.0293,24.0356,58500.0
2006-09-14 11:15:00,38.31,38.46,38.3,38.43,55400.0,24.0356,24.1297,24.0293,24.1109,55400.0
2006-09-14 11:20:00,38.43,38.44,38.39,38.41,44200.0,24.1109,24.1171,24.0858,24.0983,44200.0
2006-09-14 11:25:00,38.41,38.46,38.37,38.45,159500.0,24.0983,24.1297,24.0732,24.1234,159500.0
2006-09-14 11:30:00,38.46,38.5,38.45,38.5,73400.0,24.1297,24.1548,24.1234,24.1548,73400.0
2006-09-14 11:35:00,38.49,38.53,38.48,38.53,81300.0,24.1485,24.1736,24.1422,24.1736,81300.0
2006-09-14 11:40:00,38.52,38.73,38.52,38.71,99600.0,24.1673,24.2991,24.1673,24.2865,99600.0
2006-09-14 11:45:00,38.71,38.71,38.56,38.57,61200.0,24.2865,24.2865,24.1924,24.1987,61200.0
2006-09-14 11:50:00,38.57,38.59,38.48,38.58,88600.0,24.1987,24.2113,24.1422,24.205,88600.0
2006-09-14 11:55:00,38.59,38.59,38.53,38.53,26400.0,24.2113,24.2113,24.1736,24.1736,26400.0
2006-09-14 12:00:00,38.53,38.54,38.49,38.5,38200.0,24.1736,24.1799,24.1485,24.1548,38200.0
2006-09-14 12:05:00,38.5,38.51,38.43,38.51,68400.0,24.1548,24.1611,24.1109,24.1611,68400.0
2006-09-14 12:10:00,38.52,38.57,38.48,38.5,155500.0,24.1673,24.1987,24.1422,24.1548,155500.0
2006-09-14 12:15:00,38.5,38.51,38.47,38.49,90600.0,24.1548,24.1611,24.136,24.1485,90600.0
2006-09-14 12:20:00,38.49,38.5,38.44,38.46,39900.0,24.1485,24.1548,24.1171,24.1297,39900.0
2006-09-14 12:25:00,38.46,38.49,38.45,38.46,29200.0,24.1297,24.1485,24.1234,24.1297,29200.0
2006-09-14 12:30:00,38.45,38.46,38.39,38.4,76900.0,24.1234,24.1297,24.0858,24.092,76900.0
2006-09-14 12:35:00,38.4,38.41,38.37,38.4,70900.0,24.092,24.0983,24.0732,24.092,70900.0
2006-09-14 12:40:00,38.39,38.41,38.38,38.38,44600.0,24.0858,24.0983,24.0795,24.0795,44600.0
2006-09-14 12:45:00,38.39,38.42,38.38,38.42,34600.0,24.0858,24.1046,24.0795,24.1046,34600.0
2006-09-14 12:50:00,38.42,38.45,38.4,38.41,30200.0,24.1046,24.1234,24.092,24.0983,30200.0
2006-09-14 12:55:00,38.39,38.52,38.39,38.5,22800.0,24.0858,24.1673,24.0858,24.1548,22800.0
2006-09-14 13:00:00,38.51,38.52,38.42,38.44,34800.0,24.1611,24.1673,24.1046,24.1171,34800.0
2006-09-14 13:05:00,38.44,38.45,38.41,38.44,21300.0,24.1171,24.1234,24.0983,24.1171,21300.0
2006-09-14 13:10:00,38.43,38.45,38.41,38.44,30300.0,24.1109,24.1234,24.0983,24.1171,30300.0
2006-09-14 13:15:00,38.44,38.46,38.41,38.42,51500.0,24.1171,24.1297,24.0983,24.1046,51500.0
2006-09-14 13:20:00,38.42,38.47,38.4,38.45,28200.0,24.1046,24.136,24.092,24.1234,28200.0
2006-09-14 13:25:00,38.47,38.49,38.45,38.48,22600.0,24.136,24.1485,24.1234,24.1422,22600.0
2006-09-14 13:30:00,38.49,38.57,38.48,38.56,42300.0,24.1485,24.1987,24.1422,24.1924,42300.0
2006-09-14 13:35:00,38.56,38.61,38.55,38.57,57500.0,24.1924,24.2238,24.1862,24.1987,57500.0
2006-09-14 13:40:00,38.57,38.59,38.55,38.55,26600.0,24.1987,24.2113,24.1862,24.1862,26600.0
2006-09-14 13:45:00,38.55,38.58,38.52,38.55,44200.0,24.1862,24.205,24.1673,24.1862,44200.0
2006-09-14 13:50:00,38.55,38.58,38.54,38.56,31400.0,24.1862,24.205,24.1799,24.1924,31400.0
2006-09-14 13:55:00,38.57,38.6,38.54,38.54,36900.0,24.1987,24.2175,24.1799,24.1799,36900.0
2006-09-14 14:00:00,38.56,38.58,38.52,38.57,26500.0,24.1924,24.205,24.1673,24.1987,26500.0
2006-09-14 14:05:00,38.58,38.58,38.53,38.55,40200.0,24.205,24.205,24.1736,24.1862,40200.0
2006-09-14 14:10:00,38.55,38.63,38.54,38.62,30500.0,24.1862,24.2363,24.1799,24.2301,30500.0
2006-09-14 14:15:00,38.61,38.69,38.61,38.65,50700.0,24.2238,24.274,24.2238,24.2489,50700.0
2006-09-14 14:20:00,38.65,38.65,38.56,38.56,46700.0,24.2489,24.2489,24.1924,24.1924,46700.0
2006-09-14 14:25:00,38.56,38.56,38.5,38.52,46300.0,24.1924,24.1924,24.1548,24.1673,46300.0
2006-09-14 14:30:00,38.52,38.59,38.5,38.56,46800.0,24.1673,24.2113,24.1548,24.1924,46800.0
2006-09-14 14:35:00,38.56,38.56,38.52,38.53,24200.0,24.1924,24.1924,24.1673,24.1736,24200.0
2006-09-14 14:40:00,38.54,38.55,38.52,38.54,44600.0,24.1799,24.1862,24.1673,24.1799,44600.0
2006-09-14 14:45:00,38.53,38.55,38.52,38.54,33800.0,24.1736,24.1862,24.1673,24.1799,33800.0
2006-09-14 14:50:00,38.53,38.55,38.5,38.52,31000.0,24.1736,24.1862,24.1548,24.1673,31000.0
2006-09-14 14:55:00,38.51,38.52,38.48,38.5,28500.0,24.1611,24.1673,24.1422,24.1548,28500.0
2006-09-14 15:00:00,38.49,38.54,38.48,38.5,53800.0,24.1485,24.1799,24.1422,24.1548,53800.0
2006-09-14 15:05:00,38.5,38.51,38.37,38.38,44900.0,24.1548,24.1611,24.0732,24.0795,44900.0
2006-09-14 15:10:00,38.38,38.42,38.33,38.41,42800.0,24.0795,24.1046,24.0481,24.0983,42800.0
2006-09-14 15:15:00,38.43,38.45,38.4,38.44,28000.0,24.1109,24.1234,24.092,24.1171,28000.0
2006-09-14 15:20:00,38.44,38.46,38.42,38.46,27600.0,24.1171,24.1297,24.1046,24.1297,27600.0
2006-09-14 15:25:00,38.47,38.55,38.46,38.54,38100.0,24.136,24.1862,24.1297,24.1799,38100.0
2006-09-14 15:30:00,38.54,38.55,38.52,38.54,35400.0,24.1799,24.1862,24.1673,24.1799,35400.0
2006-09-14 15:35:00,38.53,38.54,38.51,38.54,29100.0,24.1736,24.1799,24.1611,24.1799,29100.0
2006-09-14 15:40:00,38.54,38.58,38.53,38.53,41300.0,24.1799,24.205,24.1736,24.1736,41300.0
2006-09-14 15:45:00,38.53,38.55,38.46,38.46,40900.0,24.1736,24.1862,24.1297,24.1297,40900.0
2006-09-14 15:50:00,38.46,38.52,38.46,38.48,61200.0,24.1297,24.1673,24.1297,24.1422,61200.0
2006-09-14 15:55:00,38.48,38.55,38.48,38.53,100200.0,24.1422,24.1862,24.1422,24.1736,100200.0
2006-09-15 09:30:00,38.62,38.84,38.61,38.65,634800.0,24.2301,24.3681,24.2238,24.2489,634800.0
2006-09-15 09:35:00,38.66,38.69,38.55,38.61,53700.0,24.2552,24.274,24.1862,24.2238,53700.0
2006-09-15 09:40:00,38.61,38.69,38.52,38.66,71100.0,24.2238,24.274,24.1673,24.2552,71100.0
2006-09-15 09:45:00,38.6,38.7,38.52,38.7,36000.0,24.2175,24.2803,24.1673,24.2803,36000.0
2006-09-15 09:50:00,38.7,38.7,38.61,38.65,17900.0,24.2803,24.2803,24.2238,24.2489,17900.0
2006-09-15 09:55:00,38.65,38.8,38.63,38.79,39800.0,24.2489,24.343,24.2363,24.3367,39800.0
2006-09-15 10:00:00,38.79,38.87,38.78,38.85,52600.0,24.3367,24.3869,24.3305,24.3744,52600.0
2006-09-15 10:05:00,38.85,38.86,38.75,38.76,55700.0,24.3744,24.3806,24.3116,24.3179,55700.0
2006-09-15 10:10:00,38.76,38.82,38.7,38.73,44800.0,24.3179,24.3556,24.2803,24.2991,44800.0
2006-09-15 10:15:00,38.71,38.79,38.7,38.72,62400.0,24.2865,24.3367,24.2803,24.2928,62400.0
2006-09-15 10:20:00,38.72,38.74,38.61,38.62,35300.0,24.2928,24.3054,24.2238,24.2301,35300.0
2006-09-15 10:25:00,38.61,38.64,38.55,38.55,72200.0,24.2238,24.2426,24.1862,24.1862,72200.0
2006-09-15 10:30:00,38.55,38.6,38.53,38.55,46500.0,24.1862,24.2175,24.1736,24.1862,46500.0
2006-09-15 10:35:00,38.57,38.62,38.52,38.53,49700.0,24.1987,24.2301,24.1673,24.1736,49700.0
2006-09-15 10:40:00,38.52,38.59,38.52,38.54,56900.0,24.1673,24.2113,24.1673,24.1799,56900.0
2006-09-15 10:45:00,38.54,38.56,38.52,38.52,22100.0,24.1799,24.1924,24.1673,24.1673,22100.0
2006-09-15 10:50:00,38.53,38.53,38.33,38.33,51200.0,24.1736,24.1736,24.0481,24.0481,51200.0
2006-09-15 10:55:00,38.32,38.33,38.23,38.28,72100.0,24.0419,24.0481,23.9854,24.0168,72100.0
2006-09-15 11:00:00,38.29,38.38,38.25,38.33,28600.0,24.023,24.0795,23.9979,24.0481,28600.0
2006-09-15 11:05:00,38.33,38.35,38.22,38.22,46900.0,24.0481,24.0607,23.9791,23.9791,46900.0
2006-09-15 11:10:00,38.23,38.24,38.11,38.13,38800.0,23.9854,23.9917,23.9101,23.9226,38800.0
2006-09-15 11:15:00,38.13,38.13,38.04,38.05,46300.0,23.9226,23.9226,23.8662,23.8725,46300.0
2006-09-15 11:20:00,38.05,38.08,38.01,38.07,49200.0,23.8725,23.8913,23.8474,23.885,49200.0
2006-09-15 11:25:00,38.07,38.13,38.07,38.08,27500.0,23.885,23.9226,23.885,23.8913,27500.0
2006-09-15 11:30:00,38.08,38.12,38.06,38.12,22900.0,23.8913,23.9164,23.8787,23.9164,22900.0
2006-09-15 11:35:00,38.13,38.17,38.1,38.13,45300.0,23.9226,23.9477,23.9038,23.9226,45300.0
2006-09-15 11:40:00,38.14,38.18,38.08,38.18,51500.0,23.9289,23.954,23.8913,23.954,51500.0
2006-09-15 11:45:00,38.19,38.25,38.17,38.24,86600.0,23.9603,23.9979,23.9477,23.9917,86600.0
2006-09-15 11:50:00,38.24,38.24,38.18,38.18,29600.0,23.9917,23.9917,23.954,23.954,29600.0
2006-09-15 11:55:00,38.18,38.24,38.18,38.22,34500.0,23.954,23.9917,23.954,23.9791,34500.0
2006-09-15 12:00:00,38.2,38.22,38.1,38.1,30000.0,23.9666,23.9791,23.9038,23.9038,30000.0
2006-09-15 12:05:00,38.09,38.1,38.05,38.05,16900.0,23.8976,23.9038,23.8725,23.8725,16900.0
2006-09-15 12:10:00,38.05,38.07,38.01,38.07,35400.0,23.8725,23.885,23.8474,23.885,35400.0
2006-09-15 12:15:00,38.08,38.2,38.08,38.19,39400.0,23.8913,23.9666,23.8913,23.9603,39400.0
2006-09-15 12:20:00,38.19,38.25,38.19,38.23,49800.0,23.9603,23.9979,23.9603,23.9854,49800.0
2006-09-15 12:25:00,38.24,38.24,38.2,38.2,15100.0,23.9917,23.9917,23.9666,23.9666,15100.0
2006-09-15 12:30:00,38.2,38.21,38.15,38.16,28000.0,23.9666,23.9728,23.9352,23.9415,28000.0
2006-09-15 12:35:00,38.17,38.18,38.12,38.14,45600.0,23.9477,23.954,23.9164,23.9289,45600.0
2006-09-15 12:40:00,38.15,38.23,38.14,38.22,76400.0,23.9352,23.9854,23.9289,23.9791,76400.0
2006-09-15 12:45:00,38.23,38.31,38.21,38.24,119600.0,23.9854,24.0356,23.9728,23.9917,119600.0
2006-09-15 12:50:00,38.26,38.27,38.19,38.19,33700.0,24.0042,24.0105,23.9603,23.9603,33700.0
2006-09-15 12:55:00,38.18,38.19,38.11,38.14,68600.0,23.954,23.9603,23.9101,23.9289,68600.0
2006-09-15 13:00:00,38.13,38.2,38.1,38.16,85800.0,23.9226,23.9666,23.9038,23.9415,85800.0
2006-09-15 13:05:00,38.17,38.24,38.15,38.24,52800.0,23.9477,23.9917,23.9352,23.9917,52800.0
2006-09-15 13:10:00,38.24,38.25,38.22,38.24,39700.0,23.9917,23.9979,23.9791,23.9917,39700.0
2006-09-15 13:15:00,38.24,38.24,38.2,38.22,77100.0,23.9917,23.9917,23.9666,23.9791,77100.0
2006-09-15 13:20:00,38.22,38.22,38.11,38.11,58600.0,23.9791,23.9791,23.9101,23.9101,58600.0
2006-09-15 13:25:00,38.1,38.15,38.09,38.11,59500.0,23.9038,23.9352,23.8976,23.9101,59500.0
2006-09-15 13:30:00,38.11,38.11,38.05,38.05,47000.0,23.9101,23.9101,23.8725,23.8725,47000.0
2006-09-15 13:35:00,38.04,38.13,38.04,38.13,54600.0,23.8662,23.9226,23.8662,23.9226,54600.0
2006-09-15 13:40:00,38.13,38.2,38.12,38.13,46300.0,23.9226,23.9666,23.9164,23.9226,46300.0
2006-09-15 13:45:00,38.12,38.12,38.06,38.07,100900.0,23.9164,23.9164,23.8787,23.885,100900.0
2006-09-15 13:50:00,38.07,38.15,38.06,38.12,27400.0,23.885,23.9352,23.8787,23.9164,27400.0
2006-09-15 13:55:00,38.14,38.14,38.1,38.11,24000.0,23.9289,23.9289,23.9038,23.9101,24000.0
2006-09-15 14:00:00,38.1,38.17,38.1,38.15,34300.0,23.9038,23.9477,23.9038,23.9352,34300.0
2006-09-15 14:05:00,38.16,38.2,38.12,38.16,93900.0,23.9415,23.9666,23.9164,23.9415,93900.0
2006-09-15 14:10:00,38.17,38.24,38.16,38.23,21900.0,23.9477,23.9917,23.9415,23.9854,21900.0
2006-09-15 14:15:00,38.22,38.23,38.15,38.16,47800.0,23.9791,23.9854,23.9352,23.9415,47800.0
2006-09-15 14:20:00,38.17,38.19,38.15,38.16,32400.0,23.9477,23.9603,23.9352,23.9415,32400.0
2006-09-15 14:25:00,38.16,38.17,38.12,38.13,40000.0,23.9415,23.9477,23.9164,23.9226,40000.0
2006-09-15 14:30:00,38.13,38.2,38.13,38.14,47700.0,23.9226,23.9666,23.9226,23.9289,47700.0
2006-09-15 14:35:00,38.15,38.21,38.14,38.19,39400.0,23.9352,23.9728,23.9289,23.9603,39400.0
2006-09-15 14:40:00,38.19,38.21,38.15,38.18,61900.0,23.9603,23.9728,23.9352,23.954,61900.0
2006-09-15 14:45:00,38.18,38.18,38.12,38.13,45300.0,23.954,23.954,23.9164,23.9226,45300.0
2006-09-15 14:50:00,38.13,38.17,38.12,38.14,52400.0,23.9226,23.9477,23.9164,23.9289,52400.0
2006-09-15 14:55:00,38.13,38.18,38.13,38.18,98000.0,23.9226,23.954,23.9226,23.954,98000.0
2006-09-15 15:00:00,38.17,38.22,38.17,38.18,97300.0,23.9477,23.9791,23.9477,23.954,97300.0
2006-09-15 15:05:00,38.18,38.19,38.16,38.17,36000.0,23.954,23.9603,23.9415,23.9477,36000.0
2006-09-15 15:10:00,38.17,38.23,38.17,38.22,92900.0,23.9477,23.9854,23.9477,23.9791,92900.0
2006-09-15 15:15:00,38.22,38.22,38.19,38.21,66000.0,23.9791,23.9791,23.9603,23.9728,66000.0
2006-09-15 15:20:00,38.2,38.25,38.19,38.21,84100.0,23.9666,23.9979,23.9603,23.9728,84100.0
2006-09-15 15:25:00,38.21,38.23,38.17,38.17,62700.0,23.9728,23.9854,23.9477,23.9477,62700.0
2006-09-15 15:30:00,38.17,38.2,38.14,38.15,133800.0,23.9477,23.9666,23.9289,23.9352,133800.0
2006-09-15 15:35:00,38.14,38.15,38.03,38.03,103200.0,23.9289,23.9352,23.8599,23.8599,103200.0
2006-09-15 15:40:00,38.03,38.15,38.03,38.13,66600.0,23.8599,23.9352,23.8599,23.9226,66600.0
2006-09-15 15:45:00,38.13,38.14,38.06,38.06,61700.0,23.9226,23.9289,23.8787,23.8787,61700.0
2006-09-15 15:50:00,38.06,38.16,38.05,38.13,76800.0,23.8787,23.9415,23.8725,23.9226,76800.0
2006-09-15 15:55:00,38.15,38.19,38.12,38.12,130000.0,23.9352,23.9603,23.9164,23.9164,130000.0
2006-09-18 09:30:00,37.75,38.16,37.7,38.12,134100.0,23.6842,23.9415,23.6529,23.9164,134100.0
2006-09-18 09:35:00,38.16,38.16,37.83,37.91,44800.0,23.9415,23.9415,23.7344,23.7846,44800.0
2006-09-18 09:40:00,37.91,38.14,37.91,38.13,37600.0,23.7846,23.9289,23.7846,23.9226,37600.0
2006-09-18 09:45:00,38.12,38.14,38.0,38.0,36100.0,23.9164,23.9289,23.8411,23.8411,36100.0
2006-09-18 09:50:00,38.0,38.06,37.98,38.05,25900.0,23.8411,23.8787,23.8285,23.8725,25900.0
2006-09-18 09:55:00,38.05,38.29,38.05,38.11,53400.0,23.8725,24.023,23.8725,23.9101,53400.0
2006-09-18 10:00:00,38.1,38.21,38.1,38.1,36400.0,23.9038,23.9728,23.9038,23.9038,36400.0
2006-09-18 10:05:00,38.11,38.21,38.1,38.21,22800.0,23.9101,23.9728,23.9038,23.9728,22800.0
2006-09-18 10:10:00,38.22,38.27,38.1,38.1,51400.0,23.9791,24.0105,23.9038,23.9038,51400.0
2006-09-18 10:15:00,38.09,38.21,38.09,38.18,45200.0,23.8976,23.9728,23.8976,23.954,45200.0
2006-09-18 10:20:00,38.19,38.19,38.14,38.19,31300.0,23.9603,23.9603,23.9289,23.9603,31300.0
2006-09-18 10:25:00,38.18,38.21,38.16,38.2,20000.0,23.954,23.9728,23.9415,23.9666,20000.0
2006-09-18 10:30:00,38.19,38.25,38.16,38.23,21300.0,23.9603,23.9979,23.9415,23.9854,21300.0
2006-09-18 10:35:00,38.24,38.31,38.19,38.23,57100.0,23.9917,24.0356,23.9603,23.9854,57100.0
2006-09-18 10:40:00,38.23,38.46,38.23,38.45,41200.0,23.9854,24.1297,23.9854,24.1234,41200.0
2006-09-18 10:45:00,38.46,38.49,38.32,38.32,24000.0,24.1297,24.1485,24.0419,24.0419,24000.0
2006-09-18 10:50:00,38.32,38.35,38.21,38.34,58500.0,24.0419,24.0607,23.9728,24.0544,58500.0
2006-09-18 10:55:00,38.35,38.45,38.32,38.32,35800.0,24.0607,24.1234,24.0419,24.0419,35800.0
2006-09-18 11:00:00,38.33,38.36,38.3,38.31,78400.0,24.0481,24.0669,24.0293,24.0356,78400.0
2006-09-18 11:05:00,38.3,38.34,38.28,38.31,46900.0,24.0293,24.0544,24.0168,24.0356,46900.0
2006-09-18 11:10:00,38.33,38.41,38.32,38.4,36900.0,24.0481,24.0983,24.0419,24.092,36900.0
2006-09-18 11:15:00,38.4,38.44,38.37,38.38,20700.0,24.092,24.1171,24.0732,24.0795,20700.0
2006-09-18 11:20:00,38.37,38.39,38.33,38.34,21800.0,24.0732,24.0858,24.0481,24.0544,21800.0
2006-09-18 11:25:00,38.35,38.41,38.35,38.41,11300.0,24.0607,24.0983,24.0607,24.0983,11300.0
2006-09-18 11:30:00,38.41,38.43,38.37,38.39,60400.0,24.0983,24.1109,24.0732,24.0858,60400.0
2006-09-18 11:35:00,38.4,38.46,38.37,38.45,21800.0,24.092,24.1297,24.0732,24.1234,21800.0
2006-09-18 11:40:00,38.43,38.46,38.42,38.42,32400.0,24.1109,24.1297,24.1046,24.1046,32400.0
2006-09-18 11:45:00,38.42,38.49,38.42,38.49,23100.0,24.1046,24.1485,24.1046,24.1485,23100.0
2006-09-18 11:50:00,38.48,38.5,38.47,38.49,18000.0,24.1422,24.1548,24.136,24.1485,18000.0
2006-09-18 11:55:00,38.49,38.54,38.49,38.5,19800.0,24.1485,24.1799,24.1485,24.1548,19800.0
2006-09-18 12:00:00,38.51,38.51,38.48,38.49,15400.0,24.1611,24.1611,24.1422,24.1485,15400.0
2006-09-18 12:05:00,38.49,38.53,38.48,38.51,27800.0,24.1485,24.1736,24.1422,24.1611,27800.0
2006-09-18 12:10:00,38.51,38.53,38.46,38.48,19800.0,24.1611,24.1736,24.1297,24.1422,19800.0
2006-09-18 12:15:00,38.47,38.53,38.47,38.51,21200.0,24.136,24.1736,24.136,24.1611,21200.0
2006-09-18 12:20:00,38.49,38.51,38.44,38.44,10500.0,24.1485,24.1611,24.1171,24.1171,10500.0
2006-09-18 12:25:00,38.45,38.46,38.37,38.44,61700.0,24.1234,24.1297,24.0732,24.1171,61700.0
2006-09-18 12:30:00,38.42,38.47,38.41,38.46,27000.0,24.1046,24.136,24.0983,24.1297,27000.0
2006-09-18 12:35:00,38.46,38.47,38.43,38.47,10000.0,24.1297,24.136,24.1109,24.136,10000.0
2006-09-18 12:40:00,38.47,38.5,38.47,38.5,13100.0,24.136,24.1548,24.136,24.1548,13100.0
2006-09-18 12:45:00,38.5,38.54,38.5,38.52,14200.0,24.1548,24.1799,24.1548,24.1673,14200.0
2006-09-18 12:50:00,38.51,38.55,38.51,38.55,13500.0,24.1611,24.1862,24.1611,24.1862,13500.0
2006-09-18 12:55:00,38.53,38.64,38.53,38.63,27800.0,24.1736,24.2426,24.1736,24.2363,27800.0
2006-09-18 13:00:00,38.63,38.64,38.56,38.57,20000.0,24.2363,24.2426,24.1924,24.1987,20000.0
2006-09-18 13:05:00,38.57,38.58,38.55,38.55,11500.0,24.1987,24.205,24.1862,24.1862,11500.0
2006-09-18 13:10:00,38.55,38.62,38.54,38.6,10600.0,24.1862,24.2301,24.1799,24.2175,10600.0
2006-09-18 13:15:00,38.6,38.65,38.6,38.63,17500.0,24.2175,24.2489,24.2175,24.2363,17500.0
2006-09-18 13:20:00,38.65,38.7,38.62,38.66,27100.0,24.2489,24.2803,24.2301,24.2552,27100.0
2006-09-18 13:25:00,38.65,38.7,38.64,38.66,34700.0,24.2489,24.2803,24.2426,24.2552,34700.0
2006-09-18 13:30:00,38.66,38.69,38.58,38.58,19900.0,24.2552,24.274,24.205,24.205,19900.0
2006-09-18 13:35:00,38.6,38.62,38.59,38.61,12700.0,24.2175,24.2301,24.2113,24.2238,12700.0
2006-09-18 13:40:00,38.61,38.61,38.43,38.46,34000.0,24.2238,24.2238,24.1109,24.1297,34000.0
2006-09-18 13:45:00,38.47,38.5,38.45,38.49,13600.0,24.136,24.1548,24.1234,24.1485,13600.0
2006-09-18 13:50:00,38.49,38.49,38.43,38.43,21500.0,24.1485,24.1485,24.1109,24.1109,21500.0
2006-09-18 13:55:00,38.43,38.49,38.42,38.45,54600.0,24.1109,24.1485,24.1046,24.1234,54600.0
2006-09-18 14:00:00,38.45,38.45,38.39,38.4,31100.0,24.1234,24.1234,24.0858,24.092,31100.0
2006-09-18 14:05:00,38.4,38.41,38.38,38.39,20400.0,24.092,24.0983,24.0795,24.0858,20400.0
2006-09-18 14:10:00,38.4,38.51,38.39,38.44,35200.0,24.092,24.1611,24.0858,24.1171,35200.0
2006-09-18 14:15:00,38.46,38.54,38.46,38.54,26300.0,24.1297,24.1799,24.1297,24.1799,26300.0
2006-09-18 14:20:00,38.54,38.55,38.46,38.48,28100.0,24.1799,24.1862,24.1297,24.1422,28100.0
2006-09-18 14:25:00,38.49,38.53,38.47,38.49,17800.0,24.1485,24.1736,24.136,24.1485,17800.0
2006-09-18 14:30:00,38.48,38.5,38.42,38.44,17200.0,24.1422,24.1548,24.1046,24.1171,17200.0
2006-09-18 14:35:00,38.43,38.43,38.32,38.32,47800.0,24.1109,24.1109,24.0419,24.0419,47800.0
2006-09-18 14:40:00,38.3,38.4,38.29,38.4,47800.0,24.0293,24.092,24.023,24.092,47800.0
2006-09-18 14:45:00,38.4,38.44,38.39,38.41,39200.0,24.092,24.1171,24.0858,24.0983,39200.0
2006-09-18 14:50:00,38.41,38.48,38.41,38.47,36900.0,24.0983,24.1422,24.0983,24.136,36900.0
2006-09-18 14:55:00,38.47,38.52,38.47,38.5,20400.0,24.136,24.1673,24.136,24.1548,20400.0
2006-09-18 15:00:00,38.51,38.58,38.51,38.58,31400.0,24.1611,24.205,24.1611,24.205,31400.0
2006-09-18 15:05:00,38.57,38.57,38.51,38.52,29000.0,24.1987,24.1987,24.1611,24.1673,29000.0
2006-09-18 15:10:00,38.51,38.54,38.48,38.53,28900.0,24.1611,24.1799,24.1422,24.1736,28900.0
2006-09-18 15:15:00,38.53,38.57,38.48,38.48,26700.0,24.1736,24.1987,24.1422,24.1422,26700.0
2006-09-18 15:20:00,38.5,38.53,38.48,38.51,29400.0,24.1548,24.1736,24.1422,24.1611,29400.0
2006-09-18 15:25:00,38.51,38.57,38.49,38.55,26400.0,24.1611,24.1987,24.1485,24.1862,26400.0
2006-09-18 15:30:00,38.56,38.6,38.55,38.58,32900.0,24.1924,24.2175,24.1862,24.205,32900.0
2006-09-18 15:35:00,38.6,38.6,38.54,38.57,26800.0,24.2175,24.2175,24.1799,24.1987,26800.0
2006-09-18 15:40:00,38.56,38.57,38.48,38.53,63200.0,24.1924,24.1987,24.1422,24.1736,63200.0
2006-09-18 15:45:00,38.53,38.58,38.51,38.54,54700.0,24.1736,24.205,24.1611,24.1799,54700.0
2006-09-18 15:50:00,38.53,38.54,38.5,38.52,49500.0,24.1736,24.1799,24.1548,24.1673,49500.0
2006-09-18 15:55:00,38.53,38.56,38.51,38.55,68600.0,24.1736,24.1924,24.1611,24.1862,68600.0
2006-09-19 09:30:00,38.44,38.44,38.16,38.27,81900.0,24.1171,24.1171,23.9415,24.0105,81900.0
2006-09-19 09:35:00,38.26,38.49,38.26,38.39,42400.0,24.0042,24.1485,24.0042,24.0858,42400.0
2006-09-19 09:40:00,38.38,38.38,38.26,38.36,30600.0,24.0795,24.0795,24.0042,24.0669,30600.0
2006-09-19 09:45:00,38.36,38.36,38.12,38.15,33000.0,24.0669,24.0669,23.9164,23.9352,33000.0
2006-09-19 09:50:00,38.13,38.21,38.12,38.21,24900.0,23.9226,23.9728,23.9164,23.9728,24900.0
2006-09-19 09:55:00,38.2,38.2,38.12,38.15,28100.0,23.9666,23.9666,23.9164,23.9352,28100.0
2006-09-19 10:00:00,38.17,38.33,38.14,38.31,28800.0,23.9477,24.0481,23.9289,24.0356,28800.0
2006-09-19 10:05:00,38.3,38.37,38.25,38.29,35400.0,24.0293,24.0732,23.9979,24.023,35400.0
2006-09-19 10:10:00,38.28,38.38,38.25,38.36,30100.0,24.0168,24.0795,23.9979,24.0669,30100.0
2006-09-19 10:15:00,38.36,38.36,38.25,38.31,21600.0,24.0669,24.0669,23.9979,24.0356,21600.0
2006-09-19 10:20:00,38.32,38.4,38.29,38.38,34100.0,24.0419,24.092,24.023,24.0795,34100.0
2006-09-19 10:25:00,38.39,38.46,38.37,38.45,28400.0,24.0858,24.1297,24.0732,24.1234,28400.0
2006-09-19 10:30:00,38.46,38.52,38.44,38.52,42400.0,24.1297,24.1673,24.1171,24.1673,42400.0
2006-09-19 10:35:00,38.52,38.65,38.51,38.62,71200.0,24.1673,24.2489,24.1611,24.2301,71200.0
2006-09-19 10:40:00,38.63,38.65,38.49,38.49,54700.0,24.2363,24.2489,24.1485,24.1485,54700.0
2006-09-19 10:45:00,38.47,38.48,38.41,38.42,40300.0,24.136,24.1422,24.0983,24.1046,40300.0
2006-09-19 10:50:00,38.42,38.44,38.4,38.44,19800.0,24.1046,24.1171,24.092,24.1171,19800.0
2006-09-19 10:55:00,38.43,38.5,38.42,38.48,24800.0,24.1109,24.1548,24.1046,24.1422,24800.0
2006-09-19 11:00:00,38.47,38.55,38.46,38.54,22500.0,24.136,24.1862,24.1297,24.1799,22500.0
2006-09-19 11:05:00,38.55,38.63,38.54,38.62,24100.0,24.1862,24.2363,24.1799,24.2301,24100.0
2006-09-19 11:10:00,38.6,38.65,38.59,38.63,38900.0,24.2175,24.2489,24.2113,24.2363,38900.0
2006-09-19 11:15:00,38.63,38.64,38.59,38.6,30200.0,24.2363,24.2426,24.2113,24.2175,30200.0
2006-09-19 11:20:00,38.6,38.62,38.54,38.54,26000.0,24.2175,24.2301,24.1799,24.1799,26000.0
2006-09-19 11:25:00,38.53,38.54,38.49,38.5,31300.0,24.1736,24.1799,24.1485,24.1548,31300.0
2006-09-19 11:30:00,38.5,38.51,38.47,38.47,29300.0,24.1548,24.1611,24.136,24.136,29300.0
2006-09-19 11:35:00,38.48,38.48,38.42,38.45,34800.0,24.1422,24.1422,24.1046,24.1234,34800.0
2006-09-19 11:40:00,38.45,38.46,38.4,38.46,89900.0,24.1234,24.1297,24.092,24.1297,89900.0
2006-09-19 11:45:00,38.46,38.46,38.4,38.44,41300.0,24.1297,24.1297,24.092,24.1171,41300.0
2006-09-19 11:50:00,38.44,38.45,38.4,38.45,79600.0,24.1171,24.1234,24.092,24.1234,79600.0
2006-09-19 11:55:00,38.44,38.45,38.4,38.45,23800.0,24.1171,24.1234,24.092,24.1234,23800.0
2006-09-19 12:00:00,38.45,38.47,38.43,38.44,59400.0,24.1234,24.136,24.1109,24.1171,59400.0
2006-09-19 12:05:00,38.44,38.47,38.4,38.4,66600.0,24.1171,24.136,24.092,24.092,66600.0
2006-09-19 12:10:00,38.4,38.41,38.35,38.35,44200.0,24.092,24.0983,24.0607,24.0607,44200.0
2006-09-19 12:15:00,38.35,38.4,38.35,38.38,30300.0,24.0607,24.092,24.0607,24.0795,30300.0
2006-09-19 12:20:00,38.38,38.43,38.37,38.39,21500.0,24.0795,24.1109,24.0732,24.0858,21500.0
2006-09-19 12:25:00,38.39,38.39,38.37,38.37,26600.0,24.0858,24.0858,24.0732,24.0732,26600.0
2006-09-19 12:30:00,38.36,38.42,38.35,38.38,39000.0,24.0669,24.1046,24.0607,24.0795,39000.0
2006-09-19 12:35:00,38.38,38.38,38.36,38.37,22500.0,24.0795,24.0795,24.0669,24.0732,22500.0
2006-09-19 12:40:00,38.37,38.4,38.34,38.39,30900.0,24.0732,24.092,24.0544,24.0858,30900.0
2006-09-19 12:45:00,38.39,38.4,38.36,38.37,27600.0,24.0858,24.092,24.0669,24.0732,27600.0
2006-09-19 12:50:00,38.36,38.37,38.34,38.37,90800.0,24.0669,24.0732,24.0544,24.0732,90800.0
2006-09-19 12:55:00,38.36,38.38,38.35,38.37,14200.0,24.0669,24.0795,24.0607,24.0732,14200.0
2006-09-19 13:00:00,38.38,38.43,38.35,38.42,29100.0,24.0795,24.1109,24.0607,24.1046,29100.0
2006-09-19 13:05:00,38.42,38.43,38.35,38.35,18800.0,24.1046,24.1109,24.0607,24.0607,18800.0
2006-09-19 13:10:00,38.35,38.36,38.34,38.36,31900.0,24.0607,24.0669,24.0544,24.0669,31900.0
2006-09-19 13:15:00,38.36,38.39,38.35,38.38,19400.0,24.0669,24.0858,24.0607,24.0795,19400.0
2006-09-19 13:20:00,38.39,38.44,38.38,38.42,26000.0,24.0858,24.1171,24.0795,24.1046,26000.0
2006-09-19 13:25:00,38.44,38.45,38.42,38.45,27600.0,24.1171,24.1234,24.1046,24.1234,27600.0
2006-09-19 13:30:00,38.43,38.45,38.42,38.42,25500.0,24.1109,24.1234,24.1046,24.1046,25500.0
2006-09-19 13:35:00,38.42,38.43,38.36,38.37,32800.0,24.1046,24.1109,24.0669,24.0732,32800.0
2006-09-19 13:40:00,38.37,38.41,38.34,38.37,47400.0,24.0732,24.0983,24.0544,24.0732,47400.0
2006-09-19 13:45:00,38.37,38.41,38.36,38.41,39800.0,24.0732,24.0983,24.0669,24.0983,39800.0
2006-09-19 13:50:00,38.41,38.46,38.35,38.35,41000.0,24.0983,24.1297,24.0607,24.0607,41000.0
2006-09-19 13:55:00,38.37,38.39,38.34,38.36,15900.0,24.0732,24.0858,24.0544,24.0669,15900.0
2006-09-19 14:00:00,38.36,38.41,38.35,38.39,18300.0,24.0669,24.0983,24.0607,24.0858,18300.0
2006-09-19 14:05:00,38.39,38.41,38.37,38.38,18800.0,24.0858,24.0983,24.0732,24.0795,18800.0
2006-09-19 14:10:00,38.37,38.38,38.34,38.38,13300.0,24.0732,24.0795,24.0544,24.0795,13300.0
2006-09-19 14:15:00,38.38,38.41,38.38,38.41,21300.0,24.0795,24.0983,24.0795,24.0983,21300.0
2006-09-19 14:20:00,38.41,38.45,38.4,38.4,42100.0,24.0983,24.1234,24.092,24.092,42100.0
2006-09-19 14:25:00,38.4,38.41,38.37,38.37,31400.0,24.092,24.0983,24.0732,24.0732,31400.0
2006-09-19 14:30:00,38.37,38.39,38.35,38.37,26700.0,24.0732,24.0858,24.0607,24.0732,26700.0
2006-09-19 14:35:00,38.37,38.39,38.36,38.39,30800.0,24.0732,24.0858,24.0669,24.0858,30800.0
2006-09-19 14:40:00,38.39,38.41,38.36,38.38,34600.0,24.0858,24.0983,24.0669,24.0795,34600.0
2006-09-19 14:45:00,38.39,38.41,38.38,38.39,27400.0,24.0858,24.0983,24.0795,24.0858,27400.0
2006-09-19 14:50:00,38.38,38.39,38.34,38.35,53600.0,24.0795,24.0858,24.0544,24.0607,53600.0
2006-09-19 14:55:00,38.35,38.4,38.35,38.35,34200.0,24.0607,24.092,24.0607,24.0607,34200.0
2006-09-19 15:00:00,38.35,38.39,38.34,38.38,107100.0,24.0607,24.0858,24.0544,24.0795,107100.0
2006-09-19 15:05:00,38.37,38.41,38.37,38.41,22900.0,24.0732,24.0983,24.0732,24.0983,22900.0
2006-09-19 15:10:00,38.42,38.5,38.41,38.5,39000.0,24.1046,24.1548,24.0983,24.1548,39000.0
2006-09-19 15:15:00,38.49,38.49,38.45,38.45,21400.0,24.1485,24.1485,24.1234,24.1234,21400.0
2006-09-19 15:20:00,38.45,38.48,38.44,38.46,28600.0,24.1234,24.1422,24.1171,24.1297,28600.0
2006-09-19 15:25:00,38.45,38.49,38.44,38.47,23100.0,24.1234,24.1485,24.1171,24.136,23100.0
2006-09-19 15:30:00,38.49,38.51,38.47,38.48,33000.0,24.1485,24.1611,24.136,24.1422,33000.0
2006-09-19 15:35:00,38.48,38.51,38.46,38.49,39200.0,24.1422,24.1611,24.1297,24.1485,39200.0
2006-09-19 15:40:00,38.48,38.59,38.48,38.58,66700.0,24.1422,24.2113,24.1422,24.205,66700.0
2006-09-19 15:45:00,38.59,38.64,38.59,38.6,167100.0,24.2113,24.2426,24.2113,24.2175,167100.0
2006-09-19 15:50:00,38.6,38.6,38.54,38.55,119000.0,24.2175,24.2175,24.1799,24.1862,119000.0
2006-09-19 15:55:00,38.54,38.55,38.49,38.49,102400.0,24.1799,24.1862,24.1485,24.1485,102400.0
2006-09-20 09:30:00,38.5,38.52,38.21,38.21,160500.0,24.1548,24.1673,23.9728,23.9728,160500.0
2006-09-20 09:35:00,38.2,38.4,38.15,38.35,64900.0,23.9666,24.092,23.9352,24.0607,64900.0
2006-09-20 09:40:00,38.35,38.59,38.2,38.59,51900.0,24.0607,24.2113,23.9666,24.2113,51900.0
2006-09-20 09:45:00,38.61,38.75,38.6,38.7,65200.0,24.2238,24.3116,24.2175,24.2803,65200.0
2006-09-20 09:50:00,38.7,38.81,38.67,38.71,56400.0,24.2803,24.3493,24.2614,24.2865,56400.0
2006-09-20 09:55:00,38.7,38.77,38.7,38.74,46000.0,24.2803,24.3242,24.2803,24.3054,46000.0
2006-09-20 10:00:00,38.75,38.76,38.67,38.7,100500.0,24.3116,24.3179,24.2614,24.2803,100500.0
2006-09-20 10:05:00,38.72,38.72,38.61,38.65,50100.0,24.2928,24.2928,24.2238,24.2489,50100.0
2006-09-20 10:10:00,38.66,38.71,38.62,38.66,68300.0,24.2552,24.2865,24.2301,24.2552,68300.0
2006-09-20 10:15:00,38.67,38.7,38.62,38.63,36100.0,24.2614,24.2803,24.2301,24.2363,36100.0
2006-09-20 10:20:00,38.62,38.65,38.57,38.58,79200.0,24.2301,24.2489,24.1987,24.205,79200.0
2006-09-20 10:25:00,38.59,38.66,38.55,38.66,22800.0,24.2113,24.2552,24.1862,24.2552,22800.0
2006-09-20 10:30:00,38.66,38.75,38.64,38.71,51000.0,24.2552,24.3116,24.2426,24.2865,51000.0
2006-09-20 10:35:00,38.71,38.78,38.71,38.77,87200.0,24.2865,24.3305,24.2865,24.3242,87200.0
2006-09-20 10:40:00,38.77,38.78,38.68,38.69,54900.0,24.3242,24.3305,24.2677,24.274,54900.0
2006-09-20 10:45:00,38.69,38.73,38.68,38.72,21800.0,24.274,24.2991,24.2677,24.2928,21800.0
2006-09-20 10:50:00,38.71,38.72,38.58,38.61,23300.0,24.2865,24.2928,24.205,24.2238,23300.0
2006-09-20 10:55:00,38.62,38.69,38.62,38.68,23900.0,24.2301,24.274,24.2301,24.2677,23900.0
2006-09-20 11:00:00,38.67,38.68,38.54,38.56,22100.0,24.2614,24.2677,24.1799,24.1924,22100.0
2006-09-20 11:05:00,38.54,38.63,38.5,38.56,102400.0,24.1799,24.2363,24.1548,24.1924,102400.0
2006-09-20 11:10:00,38.56,38.61,38.54,38.57,21200.0,24.1924,24.2238,24.1799,24.1987,21200.0
2006-09-20 11:15:00,38.57,38.63,38.57,38.59,41700.0,24.1987,24.2363,24.1987,24.2113,41700.0
2006-09-20 11:20:00,38.59,38.62,38.54,38.62,136700.0,24.2113,24.2301,24.1799,24.2301,136700.0
2006-09-20 11:25:00,38.62,38.68,38.61,38.68,195800.0,24.2301,24.2677,24.2238,24.2677,195800.0
2006-09-20 11:30:00,38.68,38.7,38.65,38.66,25600.0,24.2677,24.2803,24.2489,24.2552,25600.0
2006-09-20 11:35:00,38.65,38.66,38.64,38.65,86100.0,24.2489,24.2552,24.2426,24.2489,86100.0
2006-09-20 11:40:00,38.66,38.78,38.64,38.75,416700.0,24.2552,24.3305,24.2426,24.3116,416700.0
2006-09-20 11:45:00,38.75,38.76,38.71,38.76,22100.0,24.3116,24.3179,24.2865,24.3179,22100.0
2006-09-20 11:50:00,38.76,38.77,38.7,38.7,14600.0,24.3179,24.3242,24.2803,24.2803,14600.0
2006-09-20 11:55:00,38.7,38.75,38.69,38.73,21700.0,24.2803,24.3116,24.274,24.2991,21700.0
2006-09-20 12:00:00,38.73,38.74,38.68,38.68,17600.0,24.2991,24.3054,24.2677,24.2677,17600.0
2006-09-20 12:05:00,38.69,38.71,38.6,38.61,85400.0,24.274,24.2865,24.2175,24.2238,85400.0
2006-09-20 12:10:00,38.61,38.61,38.51,38.54,17100.0,24.2238,24.2238,24.1611,24.1799,17100.0
2006-09-20 12:15:00,38.54,38.6,38.54,38.58,12900.0,24.1799,24.2175,24.1799,24.205,12900.0
2006-09-20 12:20:00,38.57,38.66,38.57,38.61,27400.0,24.1987,24.2552,24.1987,24.2238,27400.0
2006-09-20 12:25:00,38.61,38.63,38.59,38.59,11000.0,24.2238,24.2363,24.2113,24.2113,11000.0
2006-09-20 12:30:00,38.6,38.61,38.57,38.6,21200.0,24.2175,24.2238,24.1987,24.2175,21200.0
2006-09-20 12:35:00,38.61,38.68,38.56,38.66,85800.0,24.2238,24.2677,24.1924,24.2552,85800.0
2006-09-20 12:40:00,38.65,38.65,38.59,38.62,11600.0,24.2489,24.2489,24.2113,24.2301,11600.0
2006-09-20 12:45:00,38.63,38.67,38.62,38.66,78900.0,24.2363,24.2614,24.2301,24.2552,78900.0
2006-09-20 12:50:00,38.66,38.68,38.63,38.64,24800.0,24.2552,24.2677,24.2363,24.2426,24800.0
2006-09-20 12:55:00,38.64,38.65,38.62,38.62,28600.0,24.2426,24.2489,24.2301,24.2301,28600.0
2006-09-20 13:00:00,38.63,38.68,38.63,38.65,27100.0,24.2363,24.2677,24.2363,24.2489,27100.0
2006-09-20 13:05:00,38.65,38.65,38.62,38.64,39600.0,24.2489,24.2489,24.2301,24.2426,39600.0
2006-09-20 13:10:00,38.62,38.66,38.62,38.66,62300.0,24.2301,24.2552,24.2301,24.2552,62300.0
2006-09-20 13:15:00,38.65,38.68,38.65,38.68,14300.0,24.2489,24.2677,24.2489,24.2677,14300.0
2006-09-20 13:20:00,38.67,38.68,38.6,38.62,121200.0,24.2614,24.2677,24.2175,24.2301,121200.0
2006-09-20 13:25:00,38.63,38.65,38.55,38.55,73100.0,24.2363,24.2489,24.1862,24.1862,73100.0
2006-09-20 13:30:00,38.56,38.63,38.55,38.6,208500.0,24.1924,24.2363,24.1862,24.2175,208500.0
2006-09-20 13:35:00,38.58,38.62,38.57,38.61,29600.0,24.205,24.2301,24.1987,24.2238,29600.0
2006-09-20 13:40:00,38.61,38.65,38.6,38.6,150400.0,24.2238,24.2489,24.2175,24.2175,150400.0
2006-09-20 13:45:00,38.6,38.64,38.59,38.59,181400.0,24.2175,24.2426,24.2113,24.2113,181400.0
2006-09-20 13:50:00,38.6,38.67,38.59,38.65,42700.0,24.2175,24.2614,24.2113,24.2489,42700.0
2006-09-20 13:55:00,38.65,38.65,38.6,38.61,6400.0,24.2489,24.2489,24.2175,24.2238,6400.0
2006-09-20 14:00:00,38.61,38.69,38.61,38.65,55000.0,24.2238,24.274,24.2238,24.2489,55000.0
2006-09-20 14:05:00,38.66,38.68,38.61,38.64,61200.0,24.2552,24.2677,24.2238,24.2426,61200.0
2006-09-20 14:10:00,38.65,38.69,38.62,38.64,54700.0,24.2489,24.274,24.2301,24.2426,54700.0
2006-09-20 14:15:00,38.64,38.67,38.59,38.6,253500.0,24.2426,24.2614,24.2113,24.2175,253500.0
2006-09-20 14:20:00,38.6,38.64,38.58,38.63,124700.0,24.2175,24.2426,24.205,24.2363,124700.0
2006-09-20 14:25:00,38.64,38.73,38.58,38.6,54400.0,24.2426,24.2991,24.205,24.2175,54400.0
2006-09-20 14:30:00,38.6,38.64,38.59,38.63,118000.0,24.2175,24.2426,24.2113,24.2363,118000.0
2006-09-20 14:35:00,38.63,38.65,38.6,38.6,36600.0,24.2363,24.2489,24.2175,24.2175,36600.0
2006-09-20 14:40:00,38.6,38.64,38.6,38.62,45100.0,24.2175,24.2426,24.2175,24.2301,45100.0
2006-09-20 14:45:00,38.61,38.62,38.6,38.6,42800.0,24.2238,24.2301,24.2175,24.2175,42800.0
2006-09-20 14:50:00,38.6,38.63,38.6,38.61,58800.0,24.2175,24.2363,24.2175,24.2238,58800.0
2006-09-20 14:55:00,38.6,38.65,38.57,38.62,75800.0,24.2175,24.2489,24.1987,24.2301,75800.0
2006-09-20 15:00:00,38.62,38.66,38.58,38.65,69500.0,24.2301,24.2552,24.205,24.2489,69500.0
2006-09-20 15:05:00,38.65,38.65,38.6,38.62,37600.0,24.2489,24.2489,24.2175,24.2301,37600.0
2006-09-20 15:10:00,38.61,38.63,38.6,38.6,51000.0,24.2238,24.2363,24.2175,24.2175,51000.0
2006-09-20 15:15:00,38.6,38.65,38.6,38.62,37700.0,24.2175,24.2489,24.2175,24.2301,37700.0
2006-09-20 15:20:00,38.63,38.65,38.58,38.59,69200.0,24.2363,24.2489,24.205,24.2113,69200.0
2006-09-20 15:25:00,38.58,38.62,38.57,38.59,58700.0,24.205,24.2301,24.1987,24.2113,58700.0
2006-09-20 15:30:00,38.6,38.61,38.58,38.61,58800.0,24.2175,24.2238,24.205,24.2238,58800.0
2006-09-20 15:35:00,38.61,38.62,38.59,38.62,28700.0,24.2238,24.2301,24.2113,24.2301,28700.0
2006-09-20 15:40:00,38.62,38.68,38.61,38.67,72900.0,24.2301,24.2677,24.2238,24.2614,72900.0
2006-09-20 15:45:00,38.68,38.72,38.65,38.72,58600.0,24.2677,24.2928,24.2489,24.2928,58600.0
2006-09-20 15:50:00,38.71,38.72,38.65,38.67,38000.0,24.2865,24.2928,24.2489,24.2614,38000.0
2006-09-20 15:55:00,38.67,38.68,38.65,38.68,136000.0,24.2614,24.2677,24.2489,24.2677,136000.0
2006-09-21 09:30:00,38.9,38.9,38.65,38.85,65200.0,24.4057,24.4057,24.2489,24.3744,65200.0
2006-09-21 09:35:00,38.85,38.91,38.83,38.86,50000.0,24.3744,24.412,24.3618,24.3806,50000.0
2006-09-21 09:40:00,38.88,39.0,38.88,39.0,36700.0,24.3932,24.4685,24.3932,24.4685,36700.0
2006-09-21 09:45:00,39.0,39.1,38.98,38.98,65800.0,24.4685,24.5312,24.4559,24.4559,65800.0
2006-09-21 09:50:00,38.98,39.05,38.97,39.0,35500.0,24.4559,24.4999,24.4497,24.4685,35500.0
2006-09-21 09:55:00,39.03,39.03,38.98,39.0,22800.0,24.4873,24.4873,24.4559,24.4685,22800.0
2006-09-21 10:00:00,39.01,39.05,38.98,39.03,28500.0,24.4748,24.4999,24.4559,24.4873,28500.0
2006-09-21 10:05:00,39.02,39.09,38.99,39.06,44300.0,24.481,24.5249,24.4622,24.5061,44300.0
2006-09-21 10:10:00,39.06,39.07,39.01,39.05,32000.0,24.5061,24.5124,24.4748,24.4999,32000.0
2006-09-21 10:15:00,39.05,39.07,38.99,38.99,29400.0,24.4999,24.5124,24.4622,24.4622,29400.0
2006-09-21 10:20:00,39.0,39.04,38.98,39.03,17200.0,24.4685,24.4936,24.4559,24.4873,17200.0
2006-09-21 10:25:00,39.03,39.09,39.0,39.08,42900.0,24.4873,24.5249,24.4685,24.5187,42900.0
2006-09-21 10:30:00,39.07,39.07,39.01,39.07,26900.0,24.5124,24.5124,24.4748,24.5124,26900.0
2006-09-21 10:35:00,39.05,39.2,39.05,39.19,66600.0,24.4999,24.594,24.4999,24.5877,66600.0
2006-09-21 10:40:00,39.19,39.25,39.12,39.19,63600.0,24.5877,24.6253,24.5438,24.5877,63600.0
2006-09-21 10:45:00,39.19,39.23,39.17,39.2,40000.0,24.5877,24.6128,24.5751,24.594,40000.0
2006-09-21 10:50:00,39.21,39.25,39.2,39.22,55000.0,24.6002,24.6253,24.594,24.6065,55000.0
2006-09-21 10:55:00,39.23,39.28,39.21,39.26,50400.0,24.6128,24.6442,24.6002,24.6316,50400.0
2006-09-21 11:00:00,39.26,39.36,39.26,39.31,85200.0,24.6316,24.6943,24.6316,24.663,85200.0
2006-09-21 11:05:00,39.3,39.37,39.3,39.33,50000.0,24.6567,24.7006,24.6567,24.6755,50000.0
2006-09-21 11:10:00,39.3,39.37,39.27,39.3,30500.0,24.6567,24.7006,24.6379,24.6567,30500.0
2006-09-21 11:15:00,39.3,39.37,39.28,39.37,24000.0,24.6567,24.7006,24.6442,24.7006,24000.0
2006-09-21 11:20:00,39.35,39.42,39.31,39.41,35000.0,24.6881,24.732,24.663,24.7257,35000.0
2006-09-21 11:25:00,39.41,39.45,39.4,39.41,52500.0,24.7257,24.7508,24.7194,24.7257,52500.0
2006-09-21 11:30:00,39.4,39.41,39.39,39.4,36600.0,24.7194,24.7257,24.7132,24.7194,36600.0
2006-09-21 11:35:00,39.41,39.46,39.39,39.42,19500.0,24.7257,24.7571,24.7132,24.732,19500.0
2006-09-21 11:40:00,39.41,39.44,39.39,39.42,38400.0,24.7257,24.7445,24.7132,24.732,38400.0
2006-09-21 11:45:00,39.42,39.44,39.37,39.4,48200.0,24.732,24.7445,24.7006,24.7194,48200.0
2006-09-21 11:50:00,39.39,39.45,39.38,39.4,35600.0,24.7132,24.7508,24.7069,24.7194,35600.0
2006-09-21 11:55:00,39.39,39.39,39.23,39.24,28900.0,24.7132,24.7132,24.6128,24.6191,28900.0
2006-09-21 12:00:00,39.25,39.26,39.08,39.21,66900.0,24.6253,24.6316,24.5187,24.6002,66900.0
2006-09-21 12:05:00,39.21,39.29,39.16,39.23,60400.0,24.6002,24.6504,24.5689,24.6128,60400.0
2006-09-21 12:10:00,39.23,39.23,39.17,39.22,46300.0,24.6128,24.6128,24.5751,24.6065,46300.0
2006-09-21 12:15:00,39.23,39.29,39.21,39.24,31300.0,24.6128,24.6504,24.6002,24.6191,31300.0
2006-09-21 12:20:00,39.25,39.25,39.14,39.14,22800.0,24.6253,24.6253,24.5563,24.5563,22800.0
2006-09-21 12:25:00,39.13,39.16,39.1,39.16,21900.0,24.55,24.5689,24.5312,24.5689,21900.0
2006-09-21 12:30:00,39.15,39.2,39.11,39.14,19100.0,24.5626,24.594,24.5375,24.5563,19100.0
2006-09-21 12:35:00,39.14,39.15,39.04,39.04,30700.0,24.5563,24.5626,24.4936,24.4936,30700.0
2006-09-21 12:40:00,39.04,39.05,38.96,38.97,82400.0,24.4936,24.4999,24.4434,24.4497,82400.0
2006-09-21 12:45:00,38.97,39.03,38.97,38.99,33600.0,24.4497,24.4873,24.4497,24.4622,33600.0
2006-09-21 12:50:00,38.99,38.99,38.83,38.83,88500.0,24.4622,24.4622,24.3618,24.3618,88500.0
2006-09-21 12:55:00,38.85,38.97,38.84,38.94,29800.0,24.3744,24.4497,24.3681,24.4308,29800.0
2006-09-21 13:00:00,38.94,38.96,38.9,38.9,93800.0,24.4308,24.4434,24.4057,24.4057,93800.0
2006-09-21 13:05:00,38.89,38.9,38.82,38.9,17500.0,24.3995,24.4057,24.3556,24.4057,17500.0
2006-09-21 13:10:00,38.9,38.9,38.87,38.89,18300.0,24.4057,24.4057,24.3869,24.3995,18300.0
2006-09-21 13:15:00,38.87,38.9,38.87,38.9,29100.0,24.3869,24.4057,24.3869,24.4057,29100.0
2006-09-21 13:20:00,38.9,38.9,38.86,38.87,19600.0,24.4057,24.4057,24.3806,24.3869,19600.0
2006-09-21 13:25:00,38.89,38.9,38.85,38.88,10400.0,24.3995,24.4057,24.3744,24.3932,10400.0
2006-09-21 13:30:00,38.88,38.96,38.88,38.91,23600.0,24.3932,24.4434,24.3932,24.412,23600.0
2006-09-21 13:35:00,38.91,38.95,38.89,38.94,18600.0,24.412,24.4371,24.3995,24.4308,18600.0
2006-09-21 13:40:00,38.94,38.94,38.88,38.92,16600.0,24.4308,24.4308,24.3932,24.4183,16600.0
2006-09-21 13:45:00,38.92,38.97,38.92,38.92,37300.0,24.4183,24.4497,24.4183,24.4183,37300.0
2006-09-21 13:50:00,38.94,38.95,38.86,38.88,31800.0,24.4308,24.4371,24.3806,24.3932,31800.0
2006-09-21 13:55:00,38.89,38.95,38.89,38.93,11800.0,24.3995,24.4371,24.3995,24.4246,11800.0
2006-09-21 14:00:00,38.93,38.97,38.91,38.96,36600.0,24.4246,24.4497,24.412,24.4434,36600.0
2006-09-21 14:05:00,38.94,38.96,38.92,38.95,50700.0,24.4308,24.4434,24.4183,24.4371,50700.0
2006-09-21 14:10:00,38.96,39.02,38.94,39.01,49200.0,24.4434,24.481,24.4308,24.4748,49200.0
2006-09-21 14:15:00,39.0,39.03,38.98,38.99,27200.0,24.4685,24.4873,24.4559,24.4622,27200.0
2006-09-21 14:20:00,38.99,39.02,38.98,38.99,27200.0,24.4622,24.481,24.4559,24.4622,27200.0
2006-09-21 14:25:00,38.99,39.04,38.98,39.0,60600.0,24.4622,24.4936,24.4559,24.4685,60600.0
2006-09-21 14:30:00,39.01,39.05,38.97,39.05,42300.0,24.4748,24.4999,24.4497,24.4999,42300.0
2006-09-21 14:35:00,39.06,39.12,39.05,39.1,37900.0,24.5061,24.5438,24.4999,24.5312,37900.0
2006-09-21 14:40:00,39.1,39.11,39.05,39.06,35500.0,24.5312,24.5375,24.4999,24.5061,35500.0
2006-09-21 14:45:00,39.07,39.2,39.07,39.18,34700.0,24.5124,24.594,24.5124,24.5814,34700.0
2006-09-21 14:50:00,39.19,39.19,39.08,39.14,47500.0,24.5877,24.5877,24.5187,24.5563,47500.0
2006-09-21 14:55:00,39.12,39.14,39.06,39.07,26200.0,24.5438,24.5563,24.5061,24.5124,26200.0
2006-09-21 15:00:00,39.07,39.21,39.07,39.15,32700.0,24.5124,24.6002,24.5124,24.5626,32700.0
2006-09-21 15:05:00,39.15,39.19,39.05,39.08,43900.0,24.5626,24.5877,24.4999,24.5187,43900.0
2006-09-21 15:10:00,39.08,39.15,39.05,39.12,40400.0,24.5187,24.5626,24.4999,24.5438,40400.0
2006-09-21 15:15:00,39.12,39.17,39.12,39.16,34100.0,24.5438,24.5751,24.5438,24.5689,34100.0
2006-09-21 15:20:00,39.16,39.18,39.09,39.1,64600.0,24.5689,24.5814,24.5249,24.5312,64600.0
2006-09-21 15:25:00,39.1,39.17,39.1,39.17,66000.0,24.5312,24.5751,24.5312,24.5751,66000.0
2006-09-21 15:30:00,39.18,39.2,39.17,39.18,54400.0,24.5814,24.594,24.5751,24.5814,54400.0
2006-09-21 15:35:00,39.18,39.18,39.13,39.14,60200.0,24.5814,24.5814,24.55,24.5563,60200.0
2006-09-21 15:40:00,39.13,39.14,39.06,39.09,38400.0,24.55,24.5563,24.5061,24.5249,38400.0
2006-09-21 15:45:00,39.09,39.16,39.08,39.13,60800.0,24.5249,24.5689,24.5187,24.55,60800.0
2006-09-21 15:50:00,39.14,39.2,39.12,39.18,38100.0,24.5563,24.594,24.5438,24.5814,38100.0
2006-09-21 15:55:00,39.18,39.18,39.15,39.16,50700.0,24.5814,24.5814,24.5626,24.5689,50700.0
2006-09-22 09:30:00,39.17,39.24,39.12,39.2,68400.0,24.5751,24.6191,24.5438,24.594,68400.0
2006-09-22 09:35:00,39.19,39.29,39.1,39.15,49300.0,24.5877,24.6504,24.5312,24.5626,49300.0
2006-09-22 09:40:00,39.17,39.25,39.05,39.09,27900.0,24.5751,24.6253,24.4999,24.5249,27900.0
2006-09-22 09:45:00,39.07,39.24,39.05,39.13,26100.0,24.5124,24.6191,24.4999,24.55,26100.0
2006-09-22 09:50:00,39.13,39.15,38.94,38.98,31300.0,24.55,24.5626,24.4308,24.4559,31300.0
2006-09-22 09:55:00,38.98,39.0,38.95,39.0,93000.0,24.4559,24.4685,24.4371,24.4685,93000.0
2006-09-22 10:00:00,38.99,39.0,38.88,38.88,52100.0,24.4622,24.4685,24.3932,24.3932,52100.0
2006-09-22 10:05:00,38.88,38.97,38.88,38.93,48400.0,24.3932,24.4497,24.3932,24.4246,48400.0
2006-09-22 10:10:00,38.94,39.0,38.94,39.0,40100.0,24.4308,24.4685,24.4308,24.4685,40100.0
2006-09-22 10:15:00,38.98,39.0,38.95,38.97,103000.0,24.4559,24.4685,24.4371,24.4497,103000.0
2006-09-22 10:20:00,38.97,38.97,38.86,38.86,25300.0,24.4497,24.4497,24.3806,24.3806,25300.0
2006-09-22 10:25:00,38.86,38.95,38.83,38.9,89700.0,24.3806,24.4371,24.3618,24.4057,89700.0
2006-09-22 10:30:00,38.9,38.9,38.82,38.89,19400.0,24.4057,24.4057,24.3556,24.3995,19400.0
2006-09-22 10:35:00,38.87,38.94,38.86,38.87,29500.0,24.3869,24.4308,24.3806,24.3869,29500.0
2006-09-22 10:40:00,38.87,38.9,38.86,38.87,21500.0,24.3869,24.4057,24.3806,24.3869,21500.0
2006-09-22 10:45:00,38.87,38.9,38.86,38.9,22300.0,24.3869,24.4057,24.3806,24.4057,22300.0
2006-09-22 10:50:00,38.89,38.98,38.87,38.94,26000.0,24.3995,24.4559,24.3869,24.4308,26000.0
2006-09-22 10:55:00,38.95,39.0,38.94,39.0,16400.0,24.4371,24.4685,24.4308,24.4685,16400.0
2006-09-22 11:00:00,39.0,39.03,38.98,39.01,40800.0,24.4685,24.4873,24.4559,24.4748,40800.0
2006-09-22 11:05:00,39.01,39.03,38.93,38.98,31900.0,24.4748,24.4873,24.4246,24.4559,31900.0
2006-09-22 11:10:00,38.98,39.06,38.97,39.03,27100.0,24.4559,24.5061,24.4497,24.4873,27100.0
2006-09-22 11:15:00,39.02,39.11,39.02,39.09,68500.0,24.481,24.5375,24.481,24.5249,68500.0
2006-09-22 11:20:00,39.09,39.1,39.06,39.08,25400.0,24.5249,24.5312,24.5061,24.5187,25400.0
2006-09-22 11:25:00,39.07,39.08,39.01,39.07,42500.0,24.5124,24.5187,24.4748,24.5124,42500.0
2006-09-22 11:30:00,39.07,39.08,39.02,39.03,34900.0,24.5124,24.5187,24.481,24.4873,34900.0
2006-09-22 11:35:00,39.03,39.12,39.01,39.12,29500.0,24.4873,24.5438,24.4748,24.5438,29500.0
2006-09-22 11:40:00,39.11,39.11,39.02,39.09,18600.0,24.5375,24.5375,24.481,24.5249,18600.0
2006-09-22 11:45:00,39.09,39.11,39.08,39.09,15200.0,24.5249,24.5375,24.5187,24.5249,15200.0
2006-09-22 11:50:00,39.09,39.1,39.05,39.06,19600.0,24.5249,24.5312,24.4999,24.5061,19600.0
2006-09-22 11:55:00,39.05,39.08,39.01,39.05,16100.0,24.4999,24.5187,24.4748,24.4999,16100.0
2006-09-22 12:00:00,39.06,39.06,39.0,39.02,18800.0,24.5061,24.5061,24.4685,24.481,18800.0
2006-09-22 12:05:00,39.03,39.03,38.98,38.99,219000.0,24.4873,24.4873,24.4559,24.4622,219000.0
2006-09-22 12:10:00,38.98,39.02,38.94,39.02,115900.0,24.4559,24.481,24.4308,24.481,115900.0
2006-09-22 12:15:00,39.02,39.04,39.0,39.0,11900.0,24.481,24.4936,24.4685,24.4685,11900.0
2006-09-22 12:20:00,39.0,39.01,38.97,38.97,36000.0,24.4685,24.4748,24.4497,24.4497,36000.0
2006-09-22 12:25:00,38.97,39.03,38.95,39.01,28600.0,24.4497,24.4873,24.4371,24.4748,28600.0
2006-09-22 12:30:00,39.01,39.01,38.89,38.92,34000.0,24.4748,24.4748,24.3995,24.4183,34000.0
2006-09-22 12:35:00,38.93,38.94,38.88,38.9,44400.0,24.4246,24.4308,24.3932,24.4057,44400.0
2006-09-22 12:40:00,38.91,38.97,38.88,38.92,27200.0,24.412,24.4497,24.3932,24.4183,27200.0
2006-09-22 12:45:00,38.92,38.94,38.89,38.94,35100.0,24.4183,24.4308,24.3995,24.4308,35100.0
2006-09-22 12:50:00,38.93,38.93,38.89,38.89,27300.0,24.4246,24.4246,24.3995,24.3995,27300.0
2006-09-22 12:55:00,38.9,38.94,38.89,38.94,25400.0,24.4057,24.4308,24.3995,24.4308,25400.0
2006-09-22 13:00:00,38.95,38.99,38.92,38.96,25800.0,24.4371,24.4622,24.4183,24.4434,25800.0
2006-09-22 13:05:00,38.95,38.95,38.87,38.94,29900.0,24.4371,24.4371,24.3869,24.4308,29900.0
2006-09-22 13:10:00,38.92,38.95,38.84,38.85,37100.0,24.4183,24.4371,24.3681,24.3744,37100.0
2006-09-22 13:15:00,38.86,38.93,38.85,38.91,23200.0,24.3806,24.4246,24.3744,24.412,23200.0
2006-09-22 13:20:00,38.91,38.94,38.85,38.85,24800.0,24.412,24.4308,24.3744,24.3744,24800.0
2006-09-22 13:25:00,38.85,38.88,38.83,38.83,32000.0,24.3744,24.3932,24.3618,24.3618,32000.0
2006-09-22 13:30:00,38.83,38.85,38.8,38.82,32000.0,24.3618,24.3744,24.343,24.3556,32000.0
2006-09-22 13:35:00,38.82,38.9,38.82,38.84,24300.0,24.3556,24.4057,24.3556,24.3681,24300.0
2006-09-22 13:40:00,38.84,38.84,38.78,38.8,34100.0,24.3681,24.3681,24.3305,24.343,34100.0
2006-09-22 13:45:00,38.8,38.82,38.76,38.77,41500.0,24.343,24.3556,24.3179,24.3242,41500.0
2006-09-22 13:50:00,38.77,38.82,38.75,38.81,35900.0,24.3242,24.3556,24.3116,24.3493,35900.0
2006-09-22 13:55:00,38.8,38.8,38.76,38.77,34200.0,24.343,24.343,24.3179,24.3242,34200.0
2006-09-22 14:00:00,38.76,38.83,38.76,38.82,51100.0,24.3179,24.3618,24.3179,24.3556,51100.0
2006-09-22 14:05:00,38.81,38.85,38.78,38.83,29900.0,24.3493,24.3744,24.3305,24.3618,29900.0
2006-09-22 14:10:00,38.84,38.88,38.81,38.86,27700.0,24.3681,24.3932,24.3493,24.3806,27700.0
2006-09-22 14:15:00,38.86,38.95,38.85,38.88,39900.0,24.3806,24.4371,24.3744,24.3932,39900.0
2006-09-22 14:20:00,38.88,38.89,38.8,38.81,27600.0,24.3932,24.3995,24.343,24.3493,27600.0
2006-09-22 14:25:00,38.82,38.82,38.79,38.82,27200.0,24.3556,24.3556,24.3367,24.3556,27200.0
2006-09-22 14:30:00,38.81,38.81,38.67,38.68,35400.0,24.3493,24.3493,24.2614,24.2677,35400.0
2006-09-22 14:35:00,38.68,38.74,38.67,38.71,31000.0,24.2677,24.3054,24.2614,24.2865,31000.0
2006-09-22 14:40:00,38.71,38.72,38.64,38.71,23800.0,24.2865,24.2928,24.2426,24.2865,23800.0
2006-09-22 14:45:00,38.71,38.83,38.71,38.83,36500.0,24.2865,24.3618,24.2865,24.3618,36500.0
2006-09-22 14:50:00,38.84,38.88,38.81,38.81,31900.0,24.3681,24.3932,24.3493,24.3493,31900.0
2006-09-22 14:55:00,38.81,38.81,38.69,38.72,34100.0,24.3493,24.3493,24.274,24.2928,34100.0
2006-09-22 15:00:00,38.71,38.73,38.69,38.72,25900.0,24.2865,24.2991,24.274,24.2928,25900.0
2006-09-22 15:05:00,38.73,38.86,38.72,38.85,40000.0,24.2991,24.3806,24.2928,24.3744,40000.0
2006-09-22 15:10:00,38.87,38.88,38.78,38.78,44600.0,24.3869,24.3932,24.3305,24.3305,44600.0
2006-09-22 15:15:00,38.78,38.82,38.75,38.78,61400.0,24.3305,24.3556,24.3116,24.3305,61400.0
2006-09-22 15:20:00,38.78,38.8,38.69,38.69,53400.0,24.3305,24.343,24.274,24.274,53400.0
2006-09-22 15:25:00,38.69,38.7,38.64,38.65,54000.0,24.274,24.2803,24.2426,24.2489,54000.0
2006-09-22 15:30:00,38.65,38.66,38.64,38.65,40400.0,24.2489,24.2552,24.2426,24.2489,40400.0
2006-09-22 15:35:00,38.64,38.65,38.56,38.56,45000.0,24.2426,24.2489,24.1924,24.1924,45000.0
2006-09-22 15:40:00,38.56,38.57,38.46,38.46,108100.0,24.1924,24.1987,24.1297,24.1297,108100.0
2006-09-22 15:45:00,38.46,38.48,38.35,38.4,129600.0,24.1297,24.1422,24.0607,24.092,129600.0
2006-09-22 15:50:00,38.4,38.51,38.4,38.5,95400.0,24.092,24.1611,24.092,24.1548,95400.0
2006-09-22 15:55:00,38.5,38.52,38.47,38.48,116600.0,24.1548,24.1673,24.136,24.1422,116600.0
2006-09-25 09:30:00,38.39,38.4,38.25,38.26,238300.0,24.0858,24.092,23.9979,24.0042,238300.0
2006-09-25 09:35:00,38.26,38.26,37.85,37.85,126200.0,24.0042,24.0042,23.747,23.747,126200.0
2006-09-25 09:40:00,37.85,37.85,37.56,37.65,110800.0,23.747,23.747,23.565,23.6215,110800.0
2006-09-25 09:45:00,37.65,37.7,37.44,37.45,141800.0,23.6215,23.6529,23.4897,23.496,141800.0
2006-09-25 09:50:00,37.46,37.46,37.26,37.34,141600.0,23.5023,23.5023,23.3768,23.427,141600.0
2006-09-25 09:55:00,37.35,37.36,37.24,37.24,87900.0,23.4333,23.4396,23.3643,23.3643,87900.0
2006-09-25 10:00:00,37.22,37.28,37.13,37.14,120800.0,23.3517,23.3894,23.2953,23.3015,120800.0
2006-09-25 10:05:00,37.14,37.14,36.99,36.99,84200.0,23.3015,23.3015,23.2074,23.2074,84200.0
2006-09-25 10:10:00,36.96,36.97,36.73,36.75,258400.0,23.1886,23.1949,23.0443,23.0568,258400.0
2006-09-25 10:15:00,36.75,36.98,36.7,36.86,158900.0,23.0568,23.2011,23.0255,23.1259,158900.0
2006-09-25 10:20:00,36.86,36.97,36.81,36.97,153800.0,23.1259,23.1949,23.0945,23.1949,153800.0
2006-09-25 10:25:00,36.99,37.0,36.82,36.85,138900.0,23.2074,23.2137,23.1008,23.1196,138900.0
2006-09-25 10:30:00,36.85,36.92,36.8,36.81,86000.0,23.1196,23.1635,23.0882,23.0945,86000.0
2006-09-25 10:35:00,36.8,36.81,36.6,36.66,134500.0,23.0882,23.0945,22.9627,23.0004,134500.0
2006-09-25 10:40:00,36.68,36.86,36.59,36.85,90100.0,23.0129,23.1259,22.9565,23.1196,90100.0
2006-09-25 10:45:00,36.86,36.98,36.84,36.92,122700.0,23.1259,23.2011,23.1133,23.1635,122700.0
2006-09-25 10:50:00,36.92,36.95,36.85,36.85,84200.0,23.1635,23.1823,23.1196,23.1196,84200.0
2006-09-25 10:55:00,36.85,37.07,36.85,37.06,94500.0,23.1196,23.2576,23.1196,23.2513,94500.0
2006-09-25 11:00:00,37.05,37.09,37.04,37.06,107100.0,23.2451,23.2702,23.2388,23.2513,107100.0
2006-09-25 11:05:00,37.07,37.19,37.07,37.12,63100.0,23.2576,23.3329,23.2576,23.289,63100.0
2006-09-25 11:10:00,37.11,37.18,37.04,37.12,78600.0,23.2827,23.3266,23.2388,23.289,78600.0
2006-09-25 11:15:00,37.13,37.16,37.02,37.05,104400.0,23.2953,23.3141,23.2262,23.2451,104400.0
2006-09-25 11:20:00,37.03,37.2,37.01,37.2,55700.0,23.2325,23.3392,23.22,23.3392,55700.0
2006-09-25 11:25:00,37.2,37.22,37.12,37.12,88000.0,23.3392,23.3517,23.289,23.289,88000.0
2006-09-25 11:30:00,37.13,37.16,37.08,37.11,92700.0,23.2953,23.3141,23.2639,23.2827,92700.0
2006-09-25 11:35:00,37.11,37.19,37.09,37.15,67000.0,23.2827,23.3329,23.2702,23.3078,67000.0
2006-09-25 11:40:00,37.15,37.16,37.11,37.13,44300.0,23.3078,23.3141,23.2827,23.2953,44300.0
2006-09-25 11:45:00,37.14,37.15,37.07,37.08,39300.0,23.3015,23.3078,23.2576,23.2639,39300.0
2006-09-25 11:50:00,37.09,37.1,36.92,36.93,59600.0,23.2702,23.2764,23.1635,23.1698,59600.0
2006-09-25 11:55:00,36.94,36.99,36.84,36.85,64100.0,23.176,23.2074,23.1133,23.1196,64100.0
2006-09-25 12:00:00,36.86,36.92,36.81,36.92,24700.0,23.1259,23.1635,23.0945,23.1635,24700.0
2006-09-25 12:05:00,36.91,36.98,36.91,36.95,22600.0,23.1572,23.2011,23.1572,23.1823,22600.0
2006-09-25 12:10:00,36.94,37.02,36.94,37.02,87800.0,23.176,23.2262,23.176,23.2262,87800.0
2006-09-25 12:15:00,37.02,37.1,37.01,37.08,51300.0,23.2262,23.2764,23.22,23.2639,51300.0
2006-09-25 12:20:00,37.07,37.19,37.07,37.1,58100.0,23.2576,23.3329,23.2576,23.2764,58100.0
2006-09-25 12:25:00,37.09,37.13,37.02,37.12,71100.0,23.2702,23.2953,23.2262,23.289,71100.0
2006-09-25 12:30:00,37.12,37.14,37.08,37.09,39900.0,23.289,23.3015,23.2639,23.2702,39900.0
2006-09-25 12:35:00,37.09,37.12,37.09,37.09,56300.0,23.2702,23.289,23.2702,23.2702,56300.0
2006-09-25 12:40:00,37.11,37.15,37.1,37.14,87500.0,23.2827,23.3078,23.2764,23.3015,87500.0
2006-09-25 12:45:00,37.13,37.17,37.13,37.17,84800.0,23.2953,23.3203,23.2953,23.3203,84800.0
2006-09-25 12:50:00,37.17,37.21,37.15,37.17,79300.0,23.3203,23.3454,23.3078,23.3203,79300.0
2006-09-25 12:55:00,37.19,37.2,37.15,37.17,160000.0,23.3329,23.3392,23.3078,23.3203,160000.0
2006-09-25 13:00:00,37.18,37.27,37.18,37.21,139000.0,23.3266,23.3831,23.3266,23.3454,139000.0
2006-09-25 13:05:00,37.2,37.4,37.2,37.4,66800.0,23.3392,23.4646,23.3392,23.4646,66800.0
2006-09-25 13:10:00,37.4,37.42,37.34,37.42,48100.0,23.4646,23.4772,23.427,23.4772,48100.0
2006-09-25 13:15:00,37.42,37.43,37.34,37.35,39500.0,23.4772,23.4835,23.427,23.4333,39500.0
2006-09-25 13:20:00,37.34,37.4,37.3,37.4,33600.0,23.427,23.4646,23.4019,23.4646,33600.0
2006-09-25 13:25:00,37.4,37.45,37.39,37.44,98200.0,23.4646,23.496,23.4584,23.4897,98200.0
2006-09-25 13:30:00,37.43,37.46,37.41,37.44,43800.0,23.4835,23.5023,23.4709,23.4897,43800.0
2006-09-25 13:35:00,37.45,37.5,37.44,37.45,30400.0,23.496,23.5274,23.4897,23.496,30400.0
2006-09-25 13:40:00,37.46,37.54,37.46,37.54,48400.0,23.5023,23.5525,23.5023,23.5525,48400.0
2006-09-25 13:45:00,37.53,37.55,37.48,37.55,33500.0,23.5462,23.5588,23.5148,23.5588,33500.0
2006-09-25 13:50:00,37.54,37.56,37.5,37.53,18900.0,23.5525,23.565,23.5274,23.5462,18900.0
2006-09-25 13:55:00,37.52,37.52,37.4,37.4,21400.0,23.5399,23.5399,23.4646,23.4646,21400.0
2006-09-25 14:00:00,37.4,37.53,37.4,37.5,37600.0,23.4646,23.5462,23.4646,23.5274,37600.0
2006-09-25 14:05:00,37.5,37.64,37.49,37.56,65800.0,23.5274,23.6152,23.5211,23.565,65800.0
2006-09-25 14:10:00,37.56,37.66,37.5,37.62,57300.0,23.565,23.6278,23.5274,23.6027,57300.0
2006-09-25 14:15:00,37.62,37.62,37.45,37.48,36800.0,23.6027,23.6027,23.496,23.5148,36800.0
2006-09-25 14:20:00,37.48,37.54,37.46,37.53,30400.0,23.5148,23.5525,23.5023,23.5462,30400.0
2006-09-25 14:25:00,37.52,37.52,37.44,37.47,26100.0,23.5399,23.5399,23.4897,23.5086,26100.0
2006-09-25 14:30:00,37.49,37.6,37.47,37.6,33400.0,23.5211,23.5901,23.5086,23.5901,33400.0
2006-09-25 14:35:00,37.6,37.7,37.6,37.66,69000.0,23.5901,23.6529,23.5901,23.6278,69000.0
2006-09-25 14:40:00,37.66,37.68,37.65,37.66,31800.0,23.6278,23.6403,23.6215,23.6278,31800.0
2006-09-25 14:45:00,37.65,37.68,37.6,37.64,42700.0,23.6215,23.6403,23.5901,23.6152,42700.0
2006-09-25 14:50:00,37.64,37.67,37.59,37.67,49700.0,23.6152,23.634,23.5839,23.634,49700.0
2006-09-25 14:55:00,37.67,37.71,37.63,37.67,27600.0,23.634,23.6591,23.6089,23.634,27600.0
2006-09-25 15:00:00,37.68,37.72,37.68,37.7,31200.0,23.6403,23.6654,23.6403,23.6529,31200.0
2006-09-25 15:05:00,37.72,37.75,37.67,37.74,31500.0,23.6654,23.6842,23.634,23.678,31500.0
2006-09-25 15:10:00,37.73,37.78,37.7,37.72,27900.0,23.6717,23.7031,23.6529,23.6654,27900.0
2006-09-25 15:15:00,37.72,37.78,37.7,37.7,31700.0,23.6654,23.7031,23.6529,23.6529,31700.0
2006-09-25 15:20:00,37.7,37.72,37.67,37.71,34600.0,23.6529,23.6654,23.634,23.6591,34600.0
2006-09-25 15:25:00,37.69,37.75,37.68,37.72,31400.0,23.6466,23.6842,23.6403,23.6654,31400.0
2006-09-25 15:30:00,37.71,37.71,37.6,37.61,64300.0,23.6591,23.6591,23.5901,23.5964,64300.0
2006-09-25 15:35:00,37.62,37.65,37.56,37.56,26500.0,23.6027,23.6215,23.565,23.565,26500.0
2006-09-25 15:40:00,37.57,37.65,37.54,37.63,58700.0,23.5713,23.6215,23.5525,23.6089,58700.0
2006-09-25 15:45:00,37.62,37.7,37.61,37.64,38000.0,23.6027,23.6529,23.5964,23.6152,38000.0
2006-09-25 15:50:00,37.64,37.67,37.63,37.67,48500.0,23.6152,23.634,23.6089,23.634,48500.0
2006-09-25 15:55:00,37.67,37.68,37.62,37.63,60400.0,23.634,23.6403,23.6027,23.6089,60400.0
2006-09-26 09:30:00,37.45,37.45,37.2,37.41,119700.0,23.496,23.496,23.3392,23.4709,119700.0
2006-09-26 09:35:00,37.41,37.6,37.41,37.52,65600.0,23.4709,23.5901,23.4709,23.5399,65600.0
2006-09-26 09:40:00,37.55,37.62,37.45,37.46,40900.0,23.5588,23.6027,23.496,23.5023,40900.0
2006-09-26 09:45:00,37.47,37.62,37.47,37.54,33400.0,23.5086,23.6027,23.5086,23.5525,33400.0
2006-09-26 09:50:00,37.54,37.57,37.49,37.54,29800.0,23.5525,23.5713,23.5211,23.5525,29800.0
2006-09-26 09:55:00,37.53,37.71,37.51,37.65,28200.0,23.5462,23.6591,23.5337,23.6215,28200.0
2006-09-26 10:00:00,37.7,37.84,37.64,37.84,143000.0,23.6529,23.7407,23.6152,23.7407,143000.0
2006-09-26 10:05:00,37.81,37.89,37.8,37.88,26900.0,23.7219,23.7721,23.7156,23.7658,26900.0
2006-09-26 10:10:00,37.88,37.98,37.85,37.96,32000.0,23.7658,23.8285,23.747,23.816,32000.0
2006-09-26 10:15:00,37.98,38.02,37.95,37.96,37700.0,23.8285,23.8536,23.8097,23.816,37700.0
2006-09-26 10:20:00,37.94,37.95,37.88,37.9,124000.0,23.8034,23.8097,23.7658,23.7783,124000.0
2006-09-26 10:25:00,37.91,38.08,37.91,38.03,61800.0,23.7846,23.8913,23.7846,23.8599,61800.0
2006-09-26 10:30:00,38.03,38.03,37.95,37.97,82400.0,23.8599,23.8599,23.8097,23.8223,82400.0
2006-09-26 10:35:00,37.98,38.05,37.97,38.04,37300.0,23.8285,23.8725,23.8223,23.8662,37300.0
2006-09-26 10:40:00,38.04,38.05,38.01,38.03,34300.0,23.8662,23.8725,23.8474,23.8599,34300.0
2006-09-26 10:45:00,38.03,38.08,38.03,38.03,32300.0,23.8599,23.8913,23.8599,23.8599,32300.0
2006-09-26 10:50:00,38.02,38.07,38.02,38.06,22400.0,23.8536,23.885,23.8536,23.8787,22400.0
2006-09-26 10:55:00,38.05,38.15,38.05,38.15,27100.0,23.8725,23.9352,23.8725,23.9352,27100.0
2006-09-26 11:00:00,38.15,38.22,38.15,38.22,21100.0,23.9352,23.9791,23.9352,23.9791,21100.0
2006-09-26 11:05:00,38.22,38.29,38.05,38.26,67600.0,23.9791,24.023,23.8725,24.0042,67600.0
2006-09-26 11:10:00,38.27,38.36,38.25,38.35,61900.0,24.0105,24.0669,23.9979,24.0607,61900.0
2006-09-26 11:15:00,38.35,38.39,38.28,38.29,41900.0,24.0607,24.0858,24.0168,24.023,41900.0
2006-09-26 11:20:00,38.29,38.4,38.29,38.4,66100.0,24.023,24.092,24.023,24.092,66100.0
2006-09-26 11:25:00,38.41,38.43,38.39,38.43,53600.0,24.0983,24.1109,24.0858,24.1109,53600.0
2006-09-26 11:30:00,38.43,38.44,38.39,38.39,14300.0,24.1109,24.1171,24.0858,24.0858,14300.0
2006-09-26 11:35:00,38.4,38.4,38.32,38.32,36700.0,24.092,24.092,24.0419,24.0419,36700.0
2006-09-26 11:40:00,38.31,38.32,38.26,38.3,42100.0,24.0356,24.0419,24.0042,24.0293,42100.0
2006-09-26 11:45:00,38.3,38.3,38.19,38.22,43500.0,24.0293,24.0293,23.9603,23.9791,43500.0
2006-09-26 11:50:00,38.22,38.29,38.22,38.25,44200.0,23.9791,24.023,23.9791,23.9979,44200.0
2006-09-26 11:55:00,38.23,38.26,38.16,38.16,32600.0,23.9854,24.0042,23.9415,23.9415,32600.0
2006-09-26 12:00:00,38.16,38.21,38.12,38.16,72900.0,23.9415,23.9728,23.9164,23.9415,72900.0
2006-09-26 12:05:00,38.16,38.17,38.11,38.17,31200.0,23.9415,23.9477,23.9101,23.9477,31200.0
2006-09-26 12:10:00,38.17,38.24,38.15,38.24,18200.0,23.9477,23.9917,23.9352,23.9917,18200.0
2006-09-26 12:15:00,38.23,38.27,38.2,38.23,22100.0,23.9854,24.0105,23.9666,23.9854,22100.0
2006-09-26 12:20:00,38.23,38.29,38.22,38.28,27000.0,23.9854,24.023,23.9791,24.0168,27000.0
2006-09-26 12:25:00,38.28,38.34,38.28,38.34,26200.0,24.0168,24.0544,24.0168,24.0544,26200.0
2006-09-26 12:30:00,38.33,38.33,38.27,38.33,21700.0,24.0481,24.0481,24.0105,24.0481,21700.0
2006-09-26 12:35:00,38.32,38.33,38.25,38.25,15900.0,24.0419,24.0481,23.9979,23.9979,15900.0
2006-09-26 12:40:00,38.24,38.24,38.21,38.23,11900.0,23.9917,23.9917,23.9728,23.9854,11900.0
2006-09-26 12:45:00,38.23,38.3,38.23,38.26,26400.0,23.9854,24.0293,23.9854,24.0042,26400.0
2006-09-26 12:50:00,38.25,38.25,38.23,38.24,16800.0,23.9979,23.9979,23.9854,23.9917,16800.0
2006-09-26 12:55:00,38.23,38.27,38.23,38.27,21300.0,23.9854,24.0105,23.9854,24.0105,21300.0
2006-09-26 13:00:00,38.27,38.4,38.26,38.39,37300.0,24.0105,24.092,24.0042,24.0858,37300.0
2006-09-26 13:05:00,38.4,38.43,38.36,38.4,58100.0,24.092,24.1109,24.0669,24.092,58100.0
2006-09-26 13:10:00,38.39,38.41,38.34,38.39,27700.0,24.0858,24.0983,24.0544,24.0858,27700.0
2006-09-26 13:15:00,38.39,38.39,38.33,38.33,27500.0,24.0858,24.0858,24.0481,24.0481,27500.0
2006-09-26 13:20:00,38.34,38.37,38.33,38.37,26600.0,24.0544,24.0732,24.0481,24.0732,26600.0
2006-09-26 13:25:00,38.38,38.45,38.37,38.44,27800.0,24.0795,24.1234,24.0732,24.1171,27800.0
2006-09-26 13:30:00,38.43,38.48,38.42,38.43,33900.0,24.1109,24.1422,24.1046,24.1109,33900.0
2006-09-26 13:35:00,38.41,38.45,38.41,38.42,30700.0,24.0983,24.1234,24.0983,24.1046,30700.0
2006-09-26 13:40:00,38.43,38.49,38.43,38.45,47900.0,24.1109,24.1485,24.1109,24.1234,47900.0
2006-09-26 13:45:00,38.45,38.45,38.37,38.39,25400.0,24.1234,24.1234,24.0732,24.0858,25400.0
2006-09-26 13:50:00,38.39,38.44,38.38,38.43,18900.0,24.0858,24.1171,24.0795,24.1109,18900.0
2006-09-26 13:55:00,38.43,38.48,38.43,38.45,10800.0,24.1109,24.1422,24.1109,24.1234,10800.0
2006-09-26 14:00:00,38.44,38.46,38.41,38.41,30400.0,24.1171,24.1297,24.0983,24.0983,30400.0
2006-09-26 14:05:00,38.41,38.42,38.35,38.4,43700.0,24.0983,24.1046,24.0607,24.092,43700.0
2006-09-26 14:10:00,38.4,38.44,38.38,38.41,26700.0,24.092,24.1171,24.0795,24.0983,26700.0
2006-09-26 14:15:00,38.4,38.42,38.36,38.38,29000.0,24.092,24.1046,24.0669,24.0795,29000.0
2006-09-26 14:20:00,38.38,38.42,38.35,38.42,25800.0,24.0795,24.1046,24.0607,24.1046,25800.0
2006-09-26 14:25:00,38.41,38.49,38.41,38.45,33100.0,24.0983,24.1485,24.0983,24.1234,33100.0
2006-09-26 14:30:00,38.46,38.59,38.46,38.59,69000.0,24.1297,24.2113,24.1297,24.2113,69000.0
2006-09-26 14:35:00,38.59,38.59,38.5,38.52,36700.0,24.2113,24.2113,24.1548,24.1673,36700.0
2006-09-26 14:40:00,38.52,38.55,38.5,38.53,38300.0,24.1673,24.1862,24.1548,24.1736,38300.0
2006-09-26 14:45:00,38.53,38.59,38.49,38.53,48900.0,24.1736,24.2113,24.1485,24.1736,48900.0
2006-09-26 14:50:00,38.53,38.58,38.51,38.56,36200.0,24.1736,24.205,24.1611,24.1924,36200.0
2006-09-26 14:55:00,38.56,38.57,38.54,38.55,35500.0,24.1924,24.1987,24.1799,24.1862,35500.0
2006-09-26 15:00:00,38.55,38.56,38.52,38.54,40000.0,24.1862,24.1924,24.1673,24.1799,40000.0
2006-09-26 15:05:00,38.54,38.6,38.54,38.59,48700.0,24.1799,24.2175,24.1799,24.2113,48700.0
2006-09-26 15:10:00,38.62,38.66,38.6,38.65,35600.0,24.2301,24.2552,24.2175,24.2489,35600.0
2006-09-26 15:15:00,38.65,38.72,38.65,38.7,85100.0,24.2489,24.2928,24.2489,24.2803,85100.0
2006-09-26 15:20:00,38.7,38.79,38.68,38.78,69000.0,24.2803,24.3367,24.2677,24.3305,69000.0
2006-09-26 15:25:00,38.77,38.79,38.67,38.7,71000.0,24.3242,24.3367,24.2614,24.2803,71000.0
2006-09-26 15:30:00,38.71,38.84,38.71,38.83,60800.0,24.2865,24.3681,24.2865,24.3618,60800.0
2006-09-26 15:35:00,38.83,38.84,38.75,38.76,50900.0,24.3618,24.3681,24.3116,24.3179,50900.0
2006-09-26 15:40:00,38.75,38.77,38.71,38.72,73100.0,24.3116,24.3242,24.2865,24.2928,73100.0
2006-09-26 15:45:00,38.72,38.81,38.68,38.78,69700.0,24.2928,24.3493,24.2677,24.3305,69700.0
2006-09-26 15:50:00,38.79,38.81,38.73,38.74,50400.0,24.3367,24.3493,24.2991,24.3054,50400.0
2006-09-26 15:55:00,38.74,38.78,38.72,38.76,72500.0,24.3054,24.3305,24.2928,24.3179,72500.0
2006-09-27 09:30:00,38.64,38.71,38.5,38.5,76400.0,24.2426,24.2865,24.1548,24.1548,76400.0
2006-09-27 09:35:00,38.5,38.6,38.34,38.34,66300.0,24.1548,24.2175,24.0544,24.0544,66300.0
2006-09-27 09:40:00,38.34,38.34,38.14,38.29,74400.0,24.0544,24.0544,23.9289,24.023,74400.0
2006-09-27 09:45:00,38.27,38.56,38.26,38.42,70500.0,24.0105,24.1924,24.0042,24.1046,70500.0
2006-09-27 09:50:00,38.42,38.6,38.36,38.54,49800.0,24.1046,24.2175,24.0669,24.1799,49800.0
2006-09-27 09:55:00,38.55,38.6,38.37,38.45,58900.0,24.1862,24.2175,24.0732,24.1234,58900.0
2006-09-27 10:00:00,38.5,38.74,38.5,38.7,42500.0,24.1548,24.3054,24.1548,24.2803,42500.0
2006-09-27 10:05:00,38.73,38.75,38.59,38.64,52700.0,24.2991,24.3116,24.2113,24.2426,52700.0
2006-09-27 10:10:00,38.64,38.68,38.33,38.42,32300.0,24.2426,24.2677,24.0481,24.1046,32300.0
2006-09-27 10:15:00,38.43,38.47,38.34,38.35,28200.0,24.1109,24.136,24.0544,24.0607,28200.0
2006-09-27 10:20:00,38.34,38.39,38.32,38.39,33900.0,24.0544,24.0858,24.0419,24.0858,33900.0
2006-09-27 10:25:00,38.39,38.4,38.26,38.28,32500.0,24.0858,24.092,24.0042,24.0168,32500.0
2006-09-27 10:30:00,38.28,38.3,37.96,38.05,133800.0,24.0168,24.0293,23.816,23.8725,133800.0
2006-09-27 10:35:00,38.05,38.1,37.9,37.9,128800.0,23.8725,23.9038,23.7783,23.7783,128800.0
2006-09-27 10:40:00,37.89,37.91,37.78,37.82,104300.0,23.7721,23.7846,23.7031,23.7282,104300.0
2006-09-27 10:45:00,37.82,37.95,37.81,37.89,79600.0,23.7282,23.8097,23.7219,23.7721,79600.0
2006-09-27 10:50:00,37.89,38.0,37.85,38.0,38300.0,23.7721,23.8411,23.747,23.8411,38300.0
2006-09-27 10:55:00,38.0,38.04,37.92,38.01,56300.0,23.8411,23.8662,23.7909,23.8474,56300.0
2006-09-27 11:00:00,38.02,38.04,37.96,37.98,57300.0,23.8536,23.8662,23.816,23.8285,57300.0
2006-09-27 11:05:00,37.97,37.98,37.92,37.95,77100.0,23.8223,23.8285,23.7909,23.8097,77100.0
2006-09-27 11:10:00,37.95,37.99,37.93,37.98,42500.0,23.8097,23.8348,23.7972,23.8285,42500.0
2006-09-27 11:15:00,37.97,37.98,37.86,37.86,62600.0,23.8223,23.8285,23.7533,23.7533,62600.0
2006-09-27 11:20:00,37.87,37.99,37.86,37.96,54600.0,23.7595,23.8348,23.7533,23.816,54600.0
2006-09-27 11:25:00,37.95,37.99,37.92,37.95,15200.0,23.8097,23.8348,23.7909,23.8097,15200.0
2006-09-27 11:30:00,37.94,37.98,37.9,37.93,121400.0,23.8034,23.8285,23.7783,23.7972,121400.0
2006-09-27 11:35:00,37.92,37.98,37.91,37.95,45700.0,23.7909,23.8285,23.7846,23.8097,45700.0
2006-09-27 11:40:00,37.94,37.94,37.88,37.9,23200.0,23.8034,23.8034,23.7658,23.7783,23200.0
2006-09-27 11:45:00,37.92,37.94,37.89,37.9,33400.0,23.7909,23.8034,23.7721,23.7783,33400.0
2006-09-27 11:50:00,37.9,37.91,37.88,37.88,18300.0,23.7783,23.7846,23.7658,23.7658,18300.0
2006-09-27 11:55:00,37.87,37.91,37.86,37.91,17500.0,23.7595,23.7846,23.7533,23.7846,17500.0
2006-09-27 12:00:00,37.9,37.92,37.89,37.91,24200.0,23.7783,23.7909,23.7721,23.7846,24200.0
2006-09-27 12:05:00,37.91,37.92,37.84,37.84,54200.0,23.7846,23.7909,23.7407,23.7407,54200.0
2006-09-27 12:10:00,37.84,37.89,37.81,37.81,19000.0,23.7407,23.7721,23.7219,23.7219,19000.0
2006-09-27 12:15:00,37.8,37.87,37.77,37.85,25200.0,23.7156,23.7595,23.6968,23.747,25200.0
2006-09-27 12:20:00,37.84,37.92,37.83,37.9,32700.0,23.7407,23.7909,23.7344,23.7783,32700.0
2006-09-27 12:25:00,37.91,37.93,37.86,37.86,42400.0,23.7846,23.7972,23.7533,23.7533,42400.0
2006-09-27 12:30:00,37.87,37.93,37.85,37.85,24500.0,23.7595,23.7972,23.747,23.747,24500.0
2006-09-27 12:35:00,37.83,37.9,37.83,37.87,21500.0,23.7344,23.7783,23.7344,23.7595,21500.0
2006-09-27 12:40:00,37.87,37.89,37.85,37.87,14300.0,23.7595,23.7721,23.747,23.7595,14300.0
2006-09-27 12:45:00,37.88,37.91,37.87,37.88,17800.0,23.7658,23.7846,23.7595,23.7658,17800.0
2006-09-27 12:50:00,37.89,37.9,37.86,37.9,24500.0,23.7721,23.7783,23.7533,23.7783,24500.0
2006-09-27 12:55:00,37.9,37.9,37.86,37.88,15100.0,23.7783,23.7783,23.7533,23.7658,15100.0
2006-09-27 13:00:00,37.88,37.91,37.87,37.9,21300.0,23.7658,23.7846,23.7595,23.7783,21300.0
2006-09-27 13:05:00,37.91,37.91,37.89,37.89,46400.0,23.7846,23.7846,23.7721,23.7721,46400.0
2006-09-27 13:10:00,37.89,37.91,37.85,37.89,22200.0,23.7721,23.7846,23.747,23.7721,22200.0
2006-09-27 13:15:00,37.88,37.91,37.86,37.9,14900.0,23.7658,23.7846,23.7533,23.7783,14900.0
2006-09-27 13:20:00,37.9,37.91,37.83,37.87,56300.0,23.7783,23.7846,23.7344,23.7595,56300.0
2006-09-27 13:25:00,37.87,37.9,37.86,37.87,22300.0,23.7595,23.7783,23.7533,23.7595,22300.0
2006-09-27 13:30:00,37.88,37.88,37.79,37.86,62200.0,23.7658,23.7658,23.7093,23.7533,62200.0
2006-09-27 13:35:00,37.85,37.85,37.8,37.82,14700.0,23.747,23.747,23.7156,23.7282,14700.0
2006-09-27 13:40:00,37.81,37.87,37.79,37.85,23000.0,23.7219,23.7595,23.7093,23.747,23000.0
2006-09-27 13:45:00,37.84,37.86,37.8,37.85,38100.0,23.7407,23.7533,23.7156,23.747,38100.0
2006-09-27 13:50:00,37.85,37.86,37.83,37.85,22300.0,23.747,23.7533,23.7344,23.747,22300.0
2006-09-27 13:55:00,37.85,37.87,37.84,37.85,40100.0,23.747,23.7595,23.7407,23.747,40100.0
2006-09-27 14:00:00,37.83,37.86,37.81,37.84,32400.0,23.7344,23.7533,23.7219,23.7407,32400.0
2006-09-27 14:05:00,37.85,37.87,37.83,37.86,26500.0,23.747,23.7595,23.7344,23.7533,26500.0
2006-09-27 14:10:00,37.85,37.87,37.83,37.85,53500.0,23.747,23.7595,23.7344,23.747,53500.0
2006-09-27 14:15:00,37.84,37.85,37.79,37.83,26900.0,23.7407,23.747,23.7093,23.7344,26900.0
2006-09-27 14:20:00,37.82,37.89,37.82,37.87,19500.0,23.7282,23.7721,23.7282,23.7595,19500.0
2006-09-27 14:25:00,37.89,37.89,37.75,37.77,66900.0,23.7721,23.7721,23.6842,23.6968,66900.0
2006-09-27 14:30:00,37.78,37.8,37.73,37.78,48700.0,23.7031,23.7156,23.6717,23.7031,48700.0
2006-09-27 14:35:00,37.78,37.89,37.78,37.89,39900.0,23.7031,23.7721,23.7031,23.7721,39900.0
2006-09-27 14:40:00,37.89,37.89,37.79,37.82,35600.0,23.7721,23.7721,23.7093,23.7282,35600.0
2006-09-27 14:45:00,37.82,37.82,37.71,37.71,165200.0,23.7282,23.7282,23.6591,23.6591,165200.0
2006-09-27 14:50:00,37.72,37.79,37.71,37.79,52100.0,23.6654,23.7093,23.6591,23.7093,52100.0
2006-09-27 14:55:00,37.8,37.84,37.74,37.84,21000.0,23.7156,23.7407,23.678,23.7407,21000.0
2006-09-27 15:00:00,37.84,37.87,37.8,37.81,21000.0,23.7407,23.7595,23.7156,23.7219,21000.0
2006-09-27 15:05:00,37.8,37.8,37.74,37.79,24300.0,23.7156,23.7156,23.678,23.7093,24300.0
2006-09-27 15:10:00,37.78,37.8,37.76,37.76,14800.0,23.7031,23.7156,23.6905,23.6905,14800.0
2006-09-27 15:15:00,37.76,37.81,37.75,37.78,37300.0,23.6905,23.7219,23.6842,23.7031,37300.0
2006-09-27 15:20:00,37.76,37.81,37.75,37.81,31200.0,23.6905,23.7219,23.6842,23.7219,31200.0
2006-09-27 15:25:00,37.79,37.83,37.78,37.79,49100.0,23.7093,23.7344,23.7031,23.7093,49100.0
2006-09-27 15:30:00,37.8,37.83,37.77,37.78,35500.0,23.7156,23.7344,23.6968,23.7031,35500.0
2006-09-27 15:35:00,37.78,37.81,37.76,37.79,42800.0,23.7031,23.7219,23.6905,23.7093,42800.0
2006-09-27 15:40:00,37.8,37.8,37.75,37.79,36500.0,23.7156,23.7156,23.6842,23.7093,36500.0
2006-09-27 15:45:00,37.79,37.82,37.77,37.78,49400.0,23.7093,23.7282,23.6968,23.7031,49400.0
2006-09-27 15:50:00,37.77,37.8,37.71,37.71,83900.0,23.6968,23.7156,23.6591,23.6591,83900.0
2006-09-27 15:55:00,37.7,37.75,37.66,37.75,104700.0,23.6529,23.6842,23.6278,23.6842,104700.0
2006-09-28 09:30:00,37.55,37.87,37.55,37.72,113300.0,23.5588,23.7595,23.5588,23.6654,113300.0
2006-09-28 09:35:00,37.8,37.82,37.59,37.72,49600.0,23.7156,23.7282,23.5839,23.6654,49600.0
2006-09-28 09:40:00,37.73,37.77,37.64,37.74,38000.0,23.6717,23.6968,23.6152,23.678,38000.0
2006-09-28 09:45:00,37.74,37.76,37.67,37.7,49500.0,23.678,23.6905,23.634,23.6529,49500.0
2006-09-28 09:50:00,37.69,37.77,37.6,37.72,35400.0,23.6466,23.6968,23.5901,23.6654,35400.0
2006-09-28 09:55:00,37.72,37.8,37.67,37.77,30300.0,23.6654,23.7156,23.634,23.6968,30300.0
2006-09-28 10:00:00,37.77,37.83,37.74,37.79,43600.0,23.6968,23.7344,23.678,23.7093,43600.0
2006-09-28 10:05:00,37.77,37.82,37.69,37.8,52500.0,23.6968,23.7282,23.6466,23.7156,52500.0
2006-09-28 10:10:00,37.83,37.87,37.8,37.82,54200.0,23.7344,23.7595,23.7156,23.7282,54200.0
2006-09-28 10:15:00,37.83,37.85,37.8,37.81,51400.0,23.7344,23.747,23.7156,23.7219,51400.0
2006-09-28 10:20:00,37.84,37.88,37.82,37.87,70400.0,23.7407,23.7658,23.7282,23.7595,70400.0
2006-09-28 10:25:00,37.88,37.88,37.8,37.85,75200.0,23.7658,23.7658,23.7156,23.747,75200.0
2006-09-28 10:30:00,37.84,37.94,37.83,37.9,61000.0,23.7407,23.8034,23.7344,23.7783,61000.0
2006-09-28 10:35:00,37.91,37.92,37.79,37.86,36000.0,23.7846,23.7909,23.7093,23.7533,36000.0
2006-09-28 10:40:00,37.87,37.9,37.84,37.84,21600.0,23.7595,23.7783,23.7407,23.7407,21600.0
2006-09-28 10:45:00,37.85,37.85,37.71,37.71,23000.0,23.747,23.747,23.6591,23.6591,23000.0
2006-09-28 10:50:00,37.71,37.71,37.44,37.49,66500.0,23.6591,23.6591,23.4897,23.5211,66500.0
2006-09-28 10:55:00,37.5,37.5,37.34,37.42,123200.0,23.5274,23.5274,23.427,23.4772,123200.0
2006-09-28 11:00:00,37.41,37.71,37.4,37.71,73600.0,23.4709,23.6591,23.4646,23.6591,73600.0
2006-09-28 11:05:00,37.71,37.78,37.69,37.78,34600.0,23.6591,23.7031,23.6466,23.7031,34600.0
2006-09-28 11:10:00,37.77,37.78,37.73,37.75,39800.0,23.6968,23.7031,23.6717,23.6842,39800.0
2006-09-28 11:15:00,37.76,37.81,37.73,37.79,25400.0,23.6905,23.7219,23.6717,23.7093,25400.0
2006-09-28 11:20:00,37.79,37.81,37.77,37.78,16800.0,23.7093,23.7219,23.6968,23.7031,16800.0
2006-09-28 11:25:00,37.77,37.81,37.73,37.78,19700.0,23.6968,23.7219,23.6717,23.7031,19700.0
2006-09-28 11:30:00,37.81,37.81,37.73,37.77,24900.0,23.7219,23.7219,23.6717,23.6968,24900.0
2006-09-28 11:35:00,37.77,37.82,37.77,37.82,19500.0,23.6968,23.7282,23.6968,23.7282,19500.0
2006-09-28 11:40:00,37.82,37.82,37.74,37.74,25100.0,23.7282,23.7282,23.678,23.678,25100.0
2006-09-28 11:45:00,37.75,37.78,37.7,37.75,25700.0,23.6842,23.7031,23.6529,23.6842,25700.0
2006-09-28 11:50:00,37.75,37.76,37.69,37.69,28400.0,23.6842,23.6905,23.6466,23.6466,28400.0
2006-09-28 11:55:00,37.69,37.7,37.66,37.7,22200.0,23.6466,23.6529,23.6278,23.6529,22200.0
2006-09-28 12:00:00,37.7,37.7,37.55,37.58,70000.0,23.6529,23.6529,23.5588,23.5776,70000.0
2006-09-28 12:05:00,37.59,37.6,37.57,37.58,19300.0,23.5839,23.5901,23.5713,23.5776,19300.0
2006-09-28 12:10:00,37.58,37.6,37.53,37.59,28400.0,23.5776,23.5901,23.5462,23.5839,28400.0
2006-09-28 12:15:00,37.59,37.61,37.59,37.59,14200.0,23.5839,23.5964,23.5839,23.5839,14200.0
2006-09-28 12:20:00,37.59,37.6,37.46,37.5,41900.0,23.5839,23.5901,23.5023,23.5274,41900.0
2006-09-28 12:25:00,37.5,37.51,37.48,37.49,22800.0,23.5274,23.5337,23.5148,23.5211,22800.0
2006-09-28 12:30:00,37.5,37.5,37.48,37.49,24900.0,23.5274,23.5274,23.5148,23.5211,24900.0
2006-09-28 12:35:00,37.48,37.48,37.45,37.48,14000.0,23.5148,23.5148,23.496,23.5148,14000.0
2006-09-28 12:40:00,37.48,37.48,37.39,37.39,48400.0,23.5148,23.5148,23.4584,23.4584,48400.0
2006-09-28 12:45:00,37.38,37.41,37.38,37.41,22800.0,23.4521,23.4709,23.4521,23.4709,22800.0
2006-09-28 12:50:00,37.41,37.5,37.41,37.49,31500.0,23.4709,23.5274,23.4709,23.5211,31500.0
2006-09-28 12:55:00,37.49,37.53,37.46,37.51,33600.0,23.5211,23.5462,23.5023,23.5337,33600.0
2006-09-28 13:00:00,37.51,37.61,37.51,37.58,32400.0,23.5337,23.5964,23.5337,23.5776,32400.0
2006-09-28 13:05:00,37.59,37.59,37.49,37.49,42500.0,23.5839,23.5839,23.5211,23.5211,42500.0
2006-09-28 13:10:00,37.5,37.54,37.47,37.49,20600.0,23.5274,23.5525,23.5086,23.5211,20600.0
2006-09-28 13:15:00,37.49,37.52,37.49,37.5,16500.0,23.5211,23.5399,23.5211,23.5274,16500.0
2006-09-28 13:20:00,37.5,37.58,37.5,37.57,20100.0,23.5274,23.5776,23.5274,23.5713,20100.0
2006-09-28 13:25:00,37.55,37.6,37.55,37.58,50600.0,23.5588,23.5901,23.5588,23.5776,50600.0
2006-09-28 13:30:00,37.57,37.62,37.56,37.6,15300.0,23.5713,23.6027,23.565,23.5901,15300.0
2006-09-28 13:35:00,37.6,37.62,37.59,37.62,23000.0,23.5901,23.6027,23.5839,23.6027,23000.0
2006-09-28 13:40:00,37.62,37.7,37.61,37.69,35900.0,23.6027,23.6529,23.5964,23.6466,35900.0
2006-09-28 13:45:00,37.7,37.73,37.69,37.73,100800.0,23.6529,23.6717,23.6466,23.6717,100800.0
2006-09-28 13:50:00,37.73,37.75,37.73,37.75,39800.0,23.6717,23.6842,23.6717,23.6842,39800.0
2006-09-28 13:55:00,37.75,37.75,37.72,37.73,32100.0,23.6842,23.6842,23.6654,23.6717,32100.0
2006-09-28 14:00:00,37.75,37.75,37.72,37.74,9000.0,23.6842,23.6842,23.6654,23.678,9000.0
2006-09-28 14:05:00,37.73,37.78,37.72,37.74,32600.0,23.6717,23.7031,23.6654,23.678,32600.0
2006-09-28 14:10:00,37.75,37.83,37.75,37.81,52400.0,23.6842,23.7344,23.6842,23.7219,52400.0
2006-09-28 14:15:00,37.8,37.81,37.76,37.76,28200.0,23.7156,23.7219,23.6905,23.6905,28200.0
2006-09-28 14:20:00,37.77,37.77,37.7,37.75,30300.0,23.6968,23.6968,23.6529,23.6842,30300.0
2006-09-28 14:25:00,37.75,37.8,37.7,37.7,46100.0,23.6842,23.7156,23.6529,23.6529,46100.0
2006-09-28 14:30:00,37.71,37.75,37.68,37.69,21400.0,23.6591,23.6842,23.6403,23.6466,21400.0
2006-09-28 14:35:00,37.69,37.71,37.66,37.68,24100.0,23.6466,23.6591,23.6278,23.6403,24100.0
2006-09-28 14:40:00,37.68,37.75,37.68,37.68,22000.0,23.6403,23.6842,23.6403,23.6403,22000.0
2006-09-28 14:45:00,37.69,37.7,37.67,37.67,7400.0,23.6466,23.6529,23.634,23.634,7400.0
2006-09-28 14:50:00,37.67,37.69,37.65,37.67,16200.0,23.634,23.6466,23.6215,23.634,16200.0
2006-09-28 14:55:00,37.68,37.7,37.63,37.65,23300.0,23.6403,23.6529,23.6089,23.6215,23300.0
2006-09-28 15:00:00,37.65,37.68,37.64,37.67,25700.0,23.6215,23.6403,23.6152,23.634,25700.0
2006-09-28 15:05:00,37.68,37.68,37.63,37.64,30200.0,23.6403,23.6403,23.6089,23.6152,30200.0
2006-09-28 15:10:00,37.64,37.71,37.64,37.68,39400.0,23.6152,23.6591,23.6152,23.6403,39400.0
2006-09-28 15:15:00,37.68,37.71,37.63,37.63,28200.0,23.6403,23.6591,23.6089,23.6089,28200.0
2006-09-28 15:20:00,37.63,37.67,37.61,37.64,54500.0,23.6089,23.634,23.5964,23.6152,54500.0
2006-09-28 15:25:00,37.64,37.69,37.64,37.65,34500.0,23.6152,23.6466,23.6152,23.6215,34500.0
2006-09-28 15:30:00,37.65,37.66,37.6,37.62,44900.0,23.6215,23.6278,23.5901,23.6027,44900.0
2006-09-28 15:35:00,37.62,37.65,37.58,37.59,88200.0,23.6027,23.6215,23.5776,23.5839,88200.0
2006-09-28 15:40:00,37.59,37.63,37.56,37.63,45200.0,23.5839,23.6089,23.565,23.6089,45200.0
2006-09-28 15:45:00,37.63,37.67,37.6,37.66,329300.0,23.6089,23.634,23.5901,23.6278,329300.0
2006-09-28 15:50:00,37.65,37.68,37.62,37.65,24000.0,23.6215,23.6403,23.6027,23.6215,24000.0
2006-09-28 15:55:00,37.66,37.69,37.63,37.66,63000.0,23.6278,23.6466,23.6089,23.6278,63000.0
2006-09-29 09:30:00,37.86,38.15,37.67,38.15,107100.0,23.7533,23.9352,23.634,23.9352,107100.0
2006-09-29 09:35:00,38.12,38.12,37.91,38.09,70200.0,23.9164,23.9164,23.7846,23.8976,70200.0
2006-09-29 09:40:00,38.08,38.09,37.91,38.04,58100.0,23.8913,23.8976,23.7846,23.8662,58100.0
2006-09-29 09:45:00,38.02,38.04,37.91,37.91,67600.0,23.8536,23.8662,23.7846,23.7846,67600.0
2006-09-29 09:50:00,37.93,38.0,37.86,37.94,41200.0,23.7972,23.8411,23.7533,23.8034,41200.0
2006-09-29 09:55:00,37.96,38.0,37.89,37.97,35900.0,23.816,23.8411,23.7721,23.8223,35900.0
2006-09-29 10:00:00,37.97,38.0,37.84,37.87,52800.0,23.8223,23.8411,23.7407,23.7595,52800.0
2006-09-29 10:05:00,37.85,37.94,37.82,37.9,32700.0,23.747,23.8034,23.7282,23.7783,32700.0
2006-09-29 10:10:00,37.9,37.9,37.81,37.84,15600.0,23.7783,23.7783,23.7219,23.7407,15600.0
2006-09-29 10:15:00,37.83,37.92,37.83,37.9,41200.0,23.7344,23.7909,23.7344,23.7783,41200.0
2006-09-29 10:20:00,37.9,37.9,37.81,37.85,39700.0,23.7783,23.7783,23.7219,23.747,39700.0
2006-09-29 10:25:00,37.83,37.87,37.78,37.87,31700.0,23.7344,23.7595,23.7031,23.7595,31700.0
2006-09-29 10:30:00,37.86,37.93,37.84,37.92,51700.0,23.7533,23.7972,23.7407,23.7909,51700.0
2006-09-29 10:35:00,37.91,37.96,37.88,37.89,42800.0,23.7846,23.816,23.7658,23.7721,42800.0
2006-09-29 10:40:00,37.9,37.93,37.88,37.88,8500.0,23.7783,23.7972,23.7658,23.7658,8500.0
2006-09-29 10:45:00,37.89,37.94,37.88,37.9,17100.0,23.7721,23.8034,23.7658,23.7783,17100.0
2006-09-29 10:50:00,37.89,37.9,37.87,37.89,11900.0,23.7721,23.7783,23.7595,23.7721,11900.0
2006-09-29 10:55:00,37.89,37.9,37.87,37.89,15100.0,23.7721,23.7783,23.7595,23.7721,15100.0
2006-09-29 11:00:00,37.89,37.93,37.87,37.89,23400.0,23.7721,23.7972,23.7595,23.7721,23400.0
2006-09-29 11:05:00,37.89,37.9,37.86,37.9,35000.0,23.7721,23.7783,23.7533,23.7783,35000.0
2006-09-29 11:10:00,37.92,37.93,37.89,37.91,13200.0,23.7909,23.7972,23.7721,23.7846,13200.0
2006-09-29 11:15:00,37.91,37.91,37.89,37.91,7300.0,23.7846,23.7846,23.7721,23.7846,7300.0
2006-09-29 11:20:00,37.9,37.9,37.87,37.89,18900.0,23.7783,23.7783,23.7595,23.7721,18900.0
2006-09-29 11:25:00,37.89,37.91,37.87,37.89,46200.0,23.7721,23.7846,23.7595,23.7721,46200.0
2006-09-29 11:30:00,37.89,37.92,37.87,37.92,43500.0,23.7721,23.7909,23.7595,23.7909,43500.0
2006-09-29 11:35:00,37.92,37.92,37.85,37.89,73600.0,23.7909,23.7909,23.747,23.7721,73600.0
2006-09-29 11:40:00,37.89,37.91,37.87,37.91,6400.0,23.7721,23.7846,23.7595,23.7846,6400.0
2006-09-29 11:45:00,37.91,37.94,37.88,37.89,16200.0,23.7846,23.8034,23.7658,23.7721,16200.0
2006-09-29 11:50:00,37.87,37.87,37.8,37.81,13700.0,23.7595,23.7595,23.7156,23.7219,13700.0
2006-09-29 11:55:00,37.81,37.84,37.79,37.84,19100.0,23.7219,23.7407,23.7093,23.7407,19100.0
2006-09-29 12:00:00,37.84,37.9,37.83,37.9,10600.0,23.7407,23.7783,23.7344,23.7783,10600.0
2006-09-29 12:05:00,37.89,37.89,37.85,37.87,11400.0,23.7721,23.7721,23.747,23.7595,11400.0
2006-09-29 12:10:00,37.88,37.88,37.85,37.86,9900.0,23.7658,23.7658,23.747,23.7533,9900.0
2006-09-29 12:15:00,37.85,37.86,37.84,37.84,13900.0,23.747,23.7533,23.7407,23.7407,13900.0
2006-09-29 12:20:00,37.85,37.86,37.83,37.84,18400.0,23.747,23.7533,23.7344,23.7407,18400.0
2006-09-29 12:25:00,37.84,37.87,37.83,37.86,22800.0,23.7407,23.7595,23.7344,23.7533,22800.0
2006-09-29 12:30:00,37.85,37.9,37.84,37.86,13400.0,23.747,23.7783,23.7407,23.7533,13400.0
2006-09-29 12:35:00,37.87,37.89,37.86,37.86,10200.0,23.7595,23.7721,23.7533,23.7533,10200.0
2006-09-29 12:40:00,37.87,37.89,37.85,37.88,7700.0,23.7595,23.7721,23.747,23.7658,7700.0
2006-09-29 12:45:00,37.88,37.91,37.86,37.89,11800.0,23.7658,23.7846,23.7533,23.7721,11800.0
2006-09-29 12:50:00,37.92,37.92,37.89,37.9,9600.0,23.7909,23.7909,23.7721,23.7783,9600.0
2006-09-29 12:55:00,37.9,37.93,37.9,37.91,14600.0,23.7783,23.7972,23.7783,23.7846,14600.0
2006-09-29 13:00:00,37.91,37.92,37.88,37.88,3900.0,23.7846,23.7909,23.7658,23.7658,3900.0
2006-09-29 13:05:00,37.88,37.89,37.86,37.87,16400.0,23.7658,23.7721,23.7533,23.7595,16400.0
2006-09-29 13:10:00,37.88,37.88,37.85,37.85,11900.0,23.7658,23.7658,23.747,23.747,11900.0
2006-09-29 13:15:00,37.85,37.91,37.85,37.89,15800.0,23.747,23.7846,23.747,23.7721,15800.0
2006-09-29 13:20:00,37.9,37.91,37.83,37.85,37700.0,23.7783,23.7846,23.7344,23.747,37700.0
2006-09-29 13:25:00,37.84,37.85,37.79,37.8,32200.0,23.7407,23.747,23.7093,23.7156,32200.0
2006-09-29 13:30:00,37.79,37.81,37.78,37.8,18200.0,23.7093,23.7219,23.7031,23.7156,18200.0
2006-09-29 13:35:00,37.79,37.84,37.79,37.83,17700.0,23.7093,23.7407,23.7093,23.7344,17700.0
2006-09-29 13:40:00,37.83,37.86,37.78,37.8,12700.0,23.7344,23.7533,23.7031,23.7156,12700.0
2006-09-29 13:45:00,37.81,37.84,37.79,37.81,16800.0,23.7219,23.7407,23.7093,23.7219,16800.0
2006-09-29 13:50:00,37.81,37.83,37.8,37.81,12400.0,23.7219,23.7344,23.7156,23.7219,12400.0
2006-09-29 13:55:00,37.81,37.84,37.79,37.82,10700.0,23.7219,23.7407,23.7093,23.7282,10700.0
2006-09-29 14:00:00,37.84,37.84,37.8,37.81,9200.0,23.7407,23.7407,23.7156,23.7219,9200.0
2006-09-29 14:05:00,37.8,37.81,37.78,37.8,25900.0,23.7156,23.7219,23.7031,23.7156,25900.0
2006-09-29 14:10:00,37.81,37.81,37.8,37.81,8000.0,23.7219,23.7219,23.7156,23.7219,8000.0
2006-09-29 14:15:00,37.81,37.81,37.79,37.8,20000.0,23.7219,23.7219,23.7093,23.7156,20000.0
2006-09-29 14:20:00,37.8,37.8,37.79,37.79,12100.0,23.7156,23.7156,23.7093,23.7093,12100.0
2006-09-29 14:25:00,37.8,37.8,37.79,37.8,16100.0,23.7156,23.7156,23.7093,23.7156,16100.0
2006-09-29 14:30:00,37.81,37.81,37.8,37.81,9200.0,23.7219,23.7219,23.7156,23.7219,9200.0
2006-09-29 14:35:00,37.81,37.86,37.81,37.85,21500.0,23.7219,23.7533,23.7219,23.747,21500.0
2006-09-29 14:40:00,37.85,37.86,37.81,37.81,13700.0,23.747,23.7533,23.7219,23.7219,13700.0
2006-09-29 14:45:00,37.81,37.84,37.8,37.84,8200.0,23.7219,23.7407,23.7156,23.7407,8200.0
2006-09-29 14:50:00,37.82,37.87,37.81,37.82,17600.0,23.7282,23.7595,23.7219,23.7282,17600.0
2006-09-29 14:55:00,37.82,37.83,37.76,37.78,20500.0,23.7282,23.7344,23.6905,23.7031,20500.0
2006-09-29 15:00:00,37.78,37.8,37.75,37.78,11100.0,23.7031,23.7156,23.6842,23.7031,11100.0
2006-09-29 15:05:00,37.79,37.81,37.77,37.78,19100.0,23.7093,23.7219,23.6968,23.7031,19100.0
2006-09-29 15:10:00,37.78,37.8,37.74,37.74,28100.0,23.7031,23.7156,23.678,23.678,28100.0
2006-09-29 15:15:00,37.76,37.81,37.74,37.79,29300.0,23.6905,23.7219,23.678,23.7093,29300.0
2006-09-29 15:20:00,37.79,37.79,37.77,37.78,10300.0,23.7093,23.7093,23.6968,23.7031,10300.0
2006-09-29 15:25:00,37.79,37.81,37.77,37.81,25400.0,23.7093,23.7219,23.6968,23.7219,25400.0
2006-09-29 15:30:00,37.8,37.86,37.79,37.86,44600.0,23.7156,23.7533,23.7093,23.7533,44600.0
2006-09-29 15:35:00,37.86,37.86,37.79,37.8,23000.0,23.7533,23.7533,23.7093,23.7156,23000.0
2006-09-29 15:40:00,37.79,37.88,37.79,37.87,48200.0,23.7093,23.7658,23.7093,23.7595,48200.0
2006-09-29 15:45:00,37.87,37.88,37.82,37.83,27400.0,23.7595,23.7658,23.7282,23.7344,27400.0
2006-09-29 15:50:00,37.82,37.87,37.82,37.87,53000.0,23.7282,23.7595,23.7282,23.7595,53000.0
2006-09-29 15:55:00,37.87,37.9,37.86,37.88,78000.0,23.7595,23.7783,23.7533,23.7658,78000.0
2006-10-02 09:30:00,37.88,37.98,37.18,37.9,105600.0,23.7658,23.8285,23.3266,23.7783,105600.0
2006-10-02 09:35:00,37.9,37.9,37.78,37.9,67400.0,23.7783,23.7783,23.7031,23.7783,67400.0
2006-10-02 09:40:00,37.9,38.0,37.9,38.0,69100.0,23.7783,23.8411,23.7783,23.8411,69100.0
2006-10-02 09:45:00,38.0,38.12,37.99,38.09,80100.0,23.8411,23.9164,23.8348,23.8976,80100.0
2006-10-02 09:50:00,38.08,38.13,38.08,38.12,97800.0,23.8913,23.9226,23.8913,23.9164,97800.0
2006-10-02 09:55:00,38.12,38.2,38.04,38.18,41500.0,23.9164,23.9666,23.8662,23.954,41500.0
2006-10-02 10:00:00,38.17,38.29,38.17,38.23,70200.0,23.9477,24.023,23.9477,23.9854,70200.0
2006-10-02 10:05:00,38.23,38.31,38.19,38.19,128500.0,23.9854,24.0356,23.9603,23.9603,128500.0
2006-10-02 10:10:00,38.22,38.22,38.11,38.12,40300.0,23.9791,23.9791,23.9101,23.9164,40300.0
2006-10-02 10:15:00,38.13,38.21,38.13,38.2,52000.0,23.9226,23.9728,23.9226,23.9666,52000.0
2006-10-02 10:20:00,38.2,38.3,38.2,38.3,32600.0,23.9666,24.0293,23.9666,24.0293,32600.0
2006-10-02 10:25:00,38.29,38.39,38.28,38.31,71600.0,24.023,24.0858,24.0168,24.0356,71600.0
2006-10-02 10:30:00,38.32,38.33,38.19,38.26,34600.0,24.0419,24.0481,23.9603,24.0042,34600.0
2006-10-02 10:35:00,38.25,38.26,38.07,38.07,35300.0,23.9979,24.0042,23.885,23.885,35300.0
2006-10-02 10:40:00,38.07,38.08,37.93,37.93,38300.0,23.885,23.8913,23.7972,23.7972,38300.0
2006-10-02 10:45:00,37.94,37.98,37.92,37.97,31300.0,23.8034,23.8285,23.7909,23.8223,31300.0
2006-10-02 10:50:00,37.96,38.06,37.96,38.06,13700.0,23.816,23.8787,23.816,23.8787,13700.0
2006-10-02 10:55:00,38.04,38.1,38.04,38.1,16000.0,23.8662,23.9038,23.8662,23.9038,16000.0
2006-10-02 11:00:00,38.07,38.09,38.04,38.04,14000.0,23.885,23.8976,23.8662,23.8662,14000.0
2006-10-02 11:05:00,38.04,38.07,38.0,38.02,29400.0,23.8662,23.885,23.8411,23.8536,29400.0
2006-10-02 11:10:00,38.01,38.05,38.01,38.03,17800.0,23.8474,23.8725,23.8474,23.8599,17800.0
2006-10-02 11:15:00,38.04,38.04,37.96,37.98,23100.0,23.8662,23.8662,23.816,23.8285,23100.0
2006-10-02 11:20:00,37.97,37.98,37.93,37.96,22300.0,23.8223,23.8285,23.7972,23.816,22300.0
2006-10-02 11:25:00,37.95,37.98,37.94,37.98,17700.0,23.8097,23.8285,23.8034,23.8285,17700.0
2006-10-02 11:30:00,37.98,38.02,37.98,38.0,36100.0,23.8285,23.8536,23.8285,23.8411,36100.0
2006-10-02 11:35:00,38.0,38.01,37.97,38.0,38000.0,23.8411,23.8474,23.8223,23.8411,38000.0
2006-10-02 11:40:00,38.0,38.03,37.99,38.0,26900.0,23.8411,23.8599,23.8348,23.8411,26900.0
2006-10-02 11:45:00,38.0,38.05,37.99,38.02,19900.0,23.8411,23.8725,23.8348,23.8536,19900.0
2006-10-02 11:50:00,38.02,38.06,38.02,38.04,33100.0,23.8536,23.8787,23.8536,23.8662,33100.0
2006-10-02 11:55:00,38.04,38.06,38.03,38.06,21000.0,23.8662,23.8787,23.8599,23.8787,21000.0
2006-10-02 12:00:00,38.05,38.09,38.03,38.09,13900.0,23.8725,23.8976,23.8599,23.8976,13900.0
2006-10-02 12:05:00,38.07,38.08,38.04,38.06,13800.0,23.885,23.8913,23.8662,23.8787,13800.0
2006-10-02 12:10:00,38.07,38.1,38.06,38.08,17300.0,23.885,23.9038,23.8787,23.8913,17300.0
2006-10-02 12:15:00,38.09,38.12,38.04,38.06,21500.0,23.8976,23.9164,23.8662,23.8787,21500.0
2006-10-02 12:20:00,38.07,38.12,38.06,38.08,12200.0,23.885,23.9164,23.8787,23.8913,12200.0
2006-10-02 12:25:00,38.08,38.08,38.02,38.07,19900.0,23.8913,23.8913,23.8536,23.885,19900.0
2006-10-02 12:30:00,38.07,38.09,38.05,38.05,10600.0,23.885,23.8976,23.8725,23.8725,10600.0
2006-10-02 12:35:00,38.06,38.09,38.06,38.07,5900.0,23.8787,23.8976,23.8787,23.885,5900.0
2006-10-02 12:40:00,38.08,38.13,38.08,38.13,16900.0,23.8913,23.9226,23.8913,23.9226,16900.0
2006-10-02 12:45:00,38.13,38.16,38.07,38.08,25900.0,23.9226,23.9415,23.885,23.8913,25900.0
2006-10-02 12:50:00,38.08,38.1,38.06,38.1,18300.0,23.8913,23.9038,23.8787,23.9038,18300.0
2006-10-02 12:55:00,38.09,38.14,38.09,38.11,11200.0,23.8976,23.9289,23.8976,23.9101,11200.0
2006-10-02 13:00:00,38.12,38.14,38.11,38.14,7500.0,23.9164,23.9289,23.9101,23.9289,7500.0
2006-10-02 13:05:00,38.12,38.14,38.1,38.1,18100.0,23.9164,23.9289,23.9038,23.9038,18100.0
2006-10-02 13:10:00,38.1,38.13,38.09,38.12,13900.0,23.9038,23.9226,23.8976,23.9164,13900.0
2006-10-02 13:15:00,38.13,38.15,38.12,38.14,12900.0,23.9226,23.9352,23.9164,23.9289,12900.0
2006-10-02 13:20:00,38.15,38.19,38.14,38.18,15200.0,23.9352,23.9603,23.9289,23.954,15200.0
2006-10-02 13:25:00,38.18,38.21,38.17,38.2,17400.0,23.954,23.9728,23.9477,23.9666,17400.0
2006-10-02 13:30:00,38.21,38.23,38.2,38.22,9500.0,23.9728,23.9854,23.9666,23.9791,9500.0
2006-10-02 13:35:00,38.2,38.22,38.18,38.18,10500.0,23.9666,23.9791,23.954,23.954,10500.0
2006-10-02 13:40:00,38.19,38.19,38.16,38.16,10400.0,23.9603,23.9603,23.9415,23.9415,10400.0
2006-10-02 13:45:00,38.15,38.16,38.06,38.06,41700.0,23.9352,23.9415,23.8787,23.8787,41700.0
2006-10-02 13:50:00,38.05,38.12,38.03,38.09,34200.0,23.8725,23.9164,23.8599,23.8976,34200.0
2006-10-02 13:55:00,38.1,38.11,38.05,38.05,17300.0,23.9038,23.9101,23.8725,23.8725,17300.0
2006-10-02 14:00:00,38.05,38.1,38.04,38.1,20900.0,23.8725,23.9038,23.8662,23.9038,20900.0
2006-10-02 14:05:00,38.1,38.1,38.05,38.07,21000.0,23.9038,23.9038,23.8725,23.885,21000.0
2006-10-02 14:10:00,38.07,38.1,38.05,38.1,30500.0,23.885,23.9038,23.8725,23.9038,30500.0
2006-10-02 14:15:00,38.1,38.2,38.1,38.18,27800.0,23.9038,23.9666,23.9038,23.954,27800.0
2006-10-02 14:20:00,38.18,38.19,38.12,38.12,22800.0,23.954,23.9603,23.9164,23.9164,22800.0
2006-10-02 14:25:00,38.12,38.15,38.1,38.14,18100.0,23.9164,23.9352,23.9038,23.9289,18100.0
2006-10-02 14:30:00,38.14,38.18,38.13,38.18,21500.0,23.9289,23.954,23.9226,23.954,21500.0
2006-10-02 14:35:00,38.16,38.17,38.1,38.11,32500.0,23.9415,23.9477,23.9038,23.9101,32500.0
2006-10-02 14:40:00,38.11,38.14,38.05,38.08,70100.0,23.9101,23.9289,23.8725,23.8913,70100.0
2006-10-02 14:45:00,38.08,38.15,38.06,38.13,26100.0,23.8913,23.9352,23.8787,23.9226,26100.0
2006-10-02 14:50:00,38.14,38.18,38.13,38.18,24600.0,23.9289,23.954,23.9226,23.954,24600.0
2006-10-02 14:55:00,38.17,38.18,38.15,38.18,18200.0,23.9477,23.954,23.9352,23.954,18200.0
2006-10-02 15:00:00,38.18,38.21,38.16,38.16,31300.0,23.954,23.9728,23.9415,23.9415,31300.0
2006-10-02 15:05:00,38.15,38.16,38.11,38.13,21400.0,23.9352,23.9415,23.9101,23.9226,21400.0
2006-10-02 15:10:00,38.12,38.15,38.12,38.14,12600.0,23.9164,23.9352,23.9164,23.9289,12600.0
2006-10-02 15:15:00,38.14,38.2,38.14,38.19,34100.0,23.9289,23.9666,23.9289,23.9603,34100.0
2006-10-02 15:20:00,38.19,38.2,38.09,38.1,40100.0,23.9603,23.9666,23.8976,23.9038,40100.0
2006-10-02 15:25:00,38.11,38.14,38.09,38.14,65200.0,23.9101,23.9289,23.8976,23.9289,65200.0
2006-10-02 15:30:00,38.14,38.19,38.13,38.19,22200.0,23.9289,23.9603,23.9226,23.9603,22200.0
2006-10-02 15:35:00,38.19,38.2,38.15,38.17,42600.0,23.9603,23.9666,23.9352,23.9477,42600.0
2006-10-02 15:40:00,38.18,38.18,38.1,38.11,20500.0,23.954,23.954,23.9038,23.9101,20500.0
2006-10-02 15:45:00,38.1,38.16,38.1,38.14,30200.0,23.9038,23.9415,23.9038,23.9289,30200.0
2006-10-02 15:50:00,38.16,38.16,38.11,38.11,36200.0,23.9415,23.9415,23.9101,23.9101,36200.0
2006-10-02 15:55:00,38.11,38.11,38.07,38.09,72300.0,23.9101,23.9101,23.885,23.8976,72300.0
2006-10-03 09:30:00,37.82,38.06,37.78,37.97,117900.0,23.7282,23.8787,23.7031,23.8223,117900.0
2006-10-03 09:35:00,37.97,37.97,37.83,37.88,34900.0,23.8223,23.8223,23.7344,23.7658,34900.0
2006-10-03 09:40:00,37.88,37.95,37.83,37.89,36900.0,23.7658,23.8097,23.7344,23.7721,36900.0
2006-10-03 09:45:00,37.88,37.89,37.64,37.64,45200.0,23.7658,23.7721,23.6152,23.6152,45200.0
2006-10-03 09:50:00,37.64,37.64,37.32,37.56,90700.0,23.6152,23.6152,23.4145,23.565,90700.0
2006-10-03 09:55:00,37.51,37.74,37.5,37.72,45100.0,23.5337,23.678,23.5274,23.6654,45100.0
2006-10-03 10:00:00,37.69,37.69,37.45,37.45,54300.0,23.6466,23.6466,23.496,23.496,54300.0
2006-10-03 10:05:00,37.44,37.52,37.37,37.52,77200.0,23.4897,23.5399,23.4458,23.5399,77200.0
2006-10-03 10:10:00,37.52,37.57,37.48,37.51,63700.0,23.5399,23.5713,23.5148,23.5337,63700.0
2006-10-03 10:15:00,37.51,37.51,37.45,37.5,40200.0,23.5337,23.5337,23.496,23.5274,40200.0
2006-10-03 10:20:00,37.5,37.59,37.47,37.59,63300.0,23.5274,23.5839,23.5086,23.5839,63300.0
2006-10-03 10:25:00,37.59,37.6,37.49,37.49,29000.0,23.5839,23.5901,23.5211,23.5211,29000.0
2006-10-03 10:30:00,37.49,37.56,37.45,37.56,12600.0,23.5211,23.565,23.496,23.565,12600.0
2006-10-03 10:35:00,37.57,37.6,37.49,37.49,16600.0,23.5713,23.5901,23.5211,23.5211,16600.0
2006-10-03 10:40:00,37.49,37.49,37.38,37.39,28900.0,23.5211,23.5211,23.4521,23.4584,28900.0
2006-10-03 10:45:00,37.37,37.37,37.3,37.32,44100.0,23.4458,23.4458,23.4019,23.4145,44100.0
2006-10-03 10:50:00,37.32,37.38,37.3,37.37,54800.0,23.4145,23.4521,23.4019,23.4458,54800.0
2006-10-03 10:55:00,37.36,37.4,37.36,37.39,41400.0,23.4396,23.4646,23.4396,23.4584,41400.0
2006-10-03 11:00:00,37.39,37.48,37.38,37.46,24800.0,23.4584,23.5148,23.4521,23.5023,24800.0
2006-10-03 11:05:00,37.46,37.55,37.46,37.55,25900.0,23.5023,23.5588,23.5023,23.5588,25900.0
2006-10-03 11:10:00,37.55,37.56,37.46,37.47,32500.0,23.5588,23.565,23.5023,23.5086,32500.0
2006-10-03 11:15:00,37.47,37.56,37.47,37.54,33500.0,23.5086,23.565,23.5086,23.5525,33500.0
2006-10-03 11:20:00,37.55,37.58,37.5,37.5,23400.0,23.5588,23.5776,23.5274,23.5274,23400.0
2006-10-03 11:25:00,37.5,37.51,37.49,37.5,34300.0,23.5274,23.5337,23.5211,23.5274,34300.0
2006-10-03 11:30:00,37.5,37.5,37.45,37.47,43200.0,23.5274,23.5274,23.496,23.5086,43200.0
2006-10-03 11:35:00,37.47,37.47,37.41,37.41,23400.0,23.5086,23.5086,23.4709,23.4709,23400.0
2006-10-03 11:40:00,37.4,37.41,37.35,37.38,20200.0,23.4646,23.4709,23.4333,23.4521,20200.0
2006-10-03 11:45:00,37.37,37.37,37.3,37.3,51800.0,23.4458,23.4458,23.4019,23.4019,51800.0
2006-10-03 11:50:00,37.29,37.3,37.19,37.2,44900.0,23.3956,23.4019,23.3329,23.3392,44900.0
2006-10-03 11:55:00,37.2,37.25,37.19,37.2,72400.0,23.3392,23.3705,23.3329,23.3392,72400.0
2006-10-03 12:00:00,37.21,37.26,37.2,37.23,20800.0,23.3454,23.3768,23.3392,23.358,20800.0
2006-10-03 12:05:00,37.24,37.29,37.23,37.26,42700.0,23.3643,23.3956,23.358,23.3768,42700.0
2006-10-03 12:10:00,37.25,37.34,37.25,37.34,34700.0,23.3705,23.427,23.3705,23.427,34700.0
2006-10-03 12:15:00,37.33,37.34,37.25,37.27,51700.0,23.4207,23.427,23.3705,23.3831,51700.0
2006-10-03 12:20:00,37.26,37.27,37.18,37.23,54600.0,23.3768,23.3831,23.3266,23.358,54600.0
2006-10-03 12:25:00,37.23,37.25,37.19,37.23,19100.0,23.358,23.3705,23.3329,23.358,19100.0
2006-10-03 12:30:00,37.22,37.24,37.22,37.24,32200.0,23.3517,23.3643,23.3517,23.3643,32200.0
2006-10-03 12:35:00,37.24,37.24,37.22,37.22,17200.0,23.3643,23.3643,23.3517,23.3517,17200.0
2006-10-03 12:40:00,37.24,37.24,37.21,37.22,20600.0,23.3643,23.3643,23.3454,23.3517,20600.0
2006-10-03 12:45:00,37.22,37.22,37.19,37.21,18300.0,23.3517,23.3517,23.3329,23.3454,18300.0
2006-10-03 12:50:00,37.2,37.22,37.19,37.19,43600.0,23.3392,23.3517,23.3329,23.3329,43600.0
2006-10-03 12:55:00,37.2,37.23,37.2,37.22,29100.0,23.3392,23.358,23.3392,23.3517,29100.0
2006-10-03 13:00:00,37.22,37.23,37.19,37.2,30300.0,23.3517,23.358,23.3329,23.3392,30300.0
2006-10-03 13:05:00,37.19,37.21,37.16,37.16,28800.0,23.3329,23.3454,23.3141,23.3141,28800.0
2006-10-03 13:10:00,37.16,37.16,37.12,37.15,25800.0,23.3141,23.3141,23.289,23.3078,25800.0
2006-10-03 13:15:00,37.15,37.16,37.12,37.12,25500.0,23.3078,23.3141,23.289,23.289,25500.0
2006-10-03 13:20:00,37.12,37.15,37.11,37.12,24900.0,23.289,23.3078,23.2827,23.289,24900.0
2006-10-03 13:25:00,37.11,37.18,37.1,37.16,37300.0,23.2827,23.3266,23.2764,23.3141,37300.0
2006-10-03 13:30:00,37.16,37.18,37.12,37.17,101400.0,23.3141,23.3266,23.289,23.3203,101400.0
2006-10-03 13:35:00,37.17,37.25,37.17,37.24,80000.0,23.3203,23.3705,23.3203,23.3643,80000.0
2006-10-03 13:40:00,37.24,37.25,37.16,37.16,26700.0,23.3643,23.3705,23.3141,23.3141,26700.0
2006-10-03 13:45:00,37.15,37.19,37.15,37.18,24200.0,23.3078,23.3329,23.3078,23.3266,24200.0
2006-10-03 13:50:00,37.18,37.21,37.18,37.21,27400.0,23.3266,23.3454,23.3266,23.3454,27400.0
2006-10-03 13:55:00,37.21,37.24,37.2,37.24,47400.0,23.3454,23.3643,23.3392,23.3643,47400.0
2006-10-03 14:00:00,37.24,37.27,37.23,37.26,43300.0,23.3643,23.3831,23.358,23.3768,43300.0
2006-10-03 14:05:00,37.26,37.29,37.21,37.26,42400.0,23.3768,23.3956,23.3454,23.3768,42400.0
2006-10-03 14:10:00,37.25,37.26,37.21,37.24,42500.0,23.3705,23.3768,23.3454,23.3643,42500.0
2006-10-03 14:15:00,37.23,37.25,37.2,37.25,27100.0,23.358,23.3705,23.3392,23.3705,27100.0
2006-10-03 14:20:00,37.24,37.25,37.2,37.2,45900.0,23.3643,23.3705,23.3392,23.3392,45900.0
2006-10-03 14:25:00,37.2,37.2,37.13,37.17,33900.0,23.3392,23.3392,23.2953,23.3203,33900.0
2006-10-03 14:30:00,37.17,37.23,37.16,37.23,40100.0,23.3203,23.358,23.3141,23.358,40100.0
2006-10-03 14:35:00,37.25,37.25,37.2,37.25,43200.0,23.3705,23.3705,23.3392,23.3705,43200.0
2006-10-03 14:40:00,37.25,37.29,37.23,37.28,28800.0,23.3705,23.3956,23.358,23.3894,28800.0
2006-10-03 14:45:00,37.29,37.3,37.2,37.23,39900.0,23.3956,23.4019,23.3392,23.358,39900.0
2006-10-03 14:50:00,37.25,37.28,37.24,37.26,34500.0,23.3705,23.3894,23.3643,23.3768,34500.0
2006-10-03 14:55:00,37.25,37.25,37.2,37.2,50200.0,23.3705,23.3705,23.3392,23.3392,50200.0
2006-10-03 15:00:00,37.2,37.23,37.18,37.19,81200.0,23.3392,23.358,23.3266,23.3329,81200.0
2006-10-03 15:05:00,37.19,37.21,37.17,37.17,77700.0,23.3329,23.3454,23.3203,23.3203,77700.0
2006-10-03 15:10:00,37.17,37.19,37.15,37.19,42900.0,23.3203,23.3329,23.3078,23.3329,42900.0
2006-10-03 15:15:00,37.19,37.25,37.18,37.23,39700.0,23.3329,23.3705,23.3266,23.358,39700.0
2006-10-03 15:20:00,37.24,37.24,37.19,37.24,32100.0,23.3643,23.3643,23.3329,23.3643,32100.0
2006-10-03 15:25:00,37.22,37.24,37.2,37.23,32100.0,23.3517,23.3643,23.3392,23.358,32100.0
2006-10-03 15:30:00,37.23,37.28,37.22,37.24,60800.0,23.358,23.3894,23.3517,23.3643,60800.0
2006-10-03 15:35:00,37.25,37.28,37.23,37.25,39700.0,23.3705,23.3894,23.358,23.3705,39700.0
2006-10-03 15:40:00,37.24,37.24,37.12,37.12,64000.0,23.3643,23.3643,23.289,23.289,64000.0
2006-10-03 15:45:00,37.11,37.12,37.05,37.06,132000.0,23.2827,23.289,23.2451,23.2513,132000.0
2006-10-03 15:50:00,37.06,37.06,36.96,36.99,133500.0,23.2513,23.2513,23.1886,23.2074,133500.0
2006-10-03 15:55:00,36.99,37.04,36.96,37.04,226000.0,23.2074,23.2388,23.1886,23.2388,226000.0
2006-10-04 09:30:00,36.75,36.85,36.75,36.81,135300.0,23.0568,23.1196,23.0568,23.0945,135300.0
2006-10-04 09:35:00,36.83,36.99,36.82,36.86,87000.0,23.107,23.2074,23.1008,23.1259,87000.0
2006-10-04 09:40:00,36.86,36.93,36.8,36.87,86900.0,23.1259,23.1698,23.0882,23.1321,86900.0
2006-10-04 09:45:00,36.88,36.89,36.78,36.79,52200.0,23.1384,23.1447,23.0757,23.0819,52200.0
2006-10-04 09:50:00,36.78,36.78,36.41,36.42,201300.0,23.0757,23.0757,22.8435,22.8498,201300.0
2006-10-04 09:55:00,36.4,36.41,36.25,36.41,178800.0,22.8373,22.8435,22.7431,22.8435,178800.0
2006-10-04 10:00:00,36.43,36.49,36.33,36.4,147200.0,22.8561,22.8937,22.7933,22.8373,147200.0
2006-10-04 10:05:00,36.4,36.41,36.36,36.38,72100.0,22.8373,22.8435,22.8122,22.8247,72100.0
2006-10-04 10:10:00,36.39,36.56,36.39,36.51,59700.0,22.831,22.9376,22.831,22.9063,59700.0
2006-10-04 10:15:00,36.53,36.6,36.49,36.55,47900.0,22.9188,22.9627,22.8937,22.9314,47900.0
2006-10-04 10:20:00,36.55,36.69,36.53,36.66,63500.0,22.9314,23.0192,22.9188,23.0004,63500.0
2006-10-04 10:25:00,36.65,36.67,36.55,36.55,39000.0,22.9941,23.0066,22.9314,22.9314,39000.0
2006-10-04 10:30:00,36.54,36.57,36.51,36.51,55600.0,22.9251,22.9439,22.9063,22.9063,55600.0
2006-10-04 10:35:00,36.5,36.54,36.5,36.54,66000.0,22.9,22.9251,22.9,22.9251,66000.0
2006-10-04 10:40:00,36.54,36.55,36.38,36.39,63400.0,22.9251,22.9314,22.8247,22.831,63400.0
2006-10-04 10:45:00,36.39,36.43,36.37,36.39,64600.0,22.831,22.8561,22.8184,22.831,64600.0
2006-10-04 10:50:00,36.39,36.39,36.3,36.31,51900.0,22.831,22.831,22.7745,22.7808,51900.0
2006-10-04 10:55:00,36.31,36.31,36.2,36.21,96100.0,22.7808,22.7808,22.7118,22.718,96100.0
2006-10-04 11:00:00,36.21,36.21,36.15,36.16,120200.0,22.718,22.718,22.6804,22.6867,120200.0
2006-10-04 11:05:00,36.17,36.17,36.15,36.16,60800.0,22.693,22.693,22.6804,22.6867,60800.0
2006-10-04 11:10:00,36.16,36.16,36.01,36.01,108700.0,22.6867,22.6867,22.5926,22.5926,108700.0
2006-10-04 11:15:00,36.01,36.02,35.77,35.84,386900.0,22.5926,22.5988,22.442,22.4859,386900.0
2006-10-04 11:20:00,35.83,36.0,35.83,36.0,127800.0,22.4796,22.5863,22.4796,22.5863,127800.0
2006-10-04 11:25:00,35.99,36.08,35.96,36.07,137700.0,22.58,22.6365,22.5612,22.6302,137700.0
2006-10-04 11:30:00,36.07,36.14,36.04,36.14,89300.0,22.6302,22.6741,22.6114,22.6741,89300.0
2006-10-04 11:35:00,36.13,36.2,36.12,36.2,55400.0,22.6679,22.7118,22.6616,22.7118,55400.0
2006-10-04 11:40:00,36.19,36.22,36.18,36.2,97500.0,22.7055,22.7243,22.6992,22.7118,97500.0
2006-10-04 11:45:00,36.2,36.26,36.19,36.25,27700.0,22.7118,22.7494,22.7055,22.7431,27700.0
2006-10-04 11:50:00,36.25,36.26,36.22,36.25,56100.0,22.7431,22.7494,22.7243,22.7431,56100.0
2006-10-04 11:55:00,36.24,36.25,36.24,36.25,23700.0,22.7369,22.7431,22.7369,22.7431,23700.0
2006-10-04 12:00:00,36.25,36.36,36.24,36.33,86900.0,22.7431,22.8122,22.7369,22.7933,86900.0
2006-10-04 12:05:00,36.33,36.35,36.31,36.33,91800.0,22.7933,22.8059,22.7808,22.7933,91800.0
2006-10-04 12:10:00,36.34,36.35,36.28,36.28,54800.0,22.7996,22.8059,22.762,22.762,54800.0
2006-10-04 12:15:00,36.28,36.28,36.24,36.26,43000.0,22.762,22.762,22.7369,22.7494,43000.0
2006-10-04 12:20:00,36.26,36.27,36.24,36.25,28600.0,22.7494,22.7557,22.7369,22.7431,28600.0
2006-10-04 12:25:00,36.25,36.34,36.24,36.3,55500.0,22.7431,22.7996,22.7369,22.7745,55500.0
2006-10-04 12:30:00,36.31,36.31,36.24,36.25,36400.0,22.7808,22.7808,22.7369,22.7431,36400.0
2006-10-04 12:35:00,36.24,36.25,36.23,36.24,11700.0,22.7369,22.7431,22.7306,22.7369,11700.0
2006-10-04 12:40:00,36.23,36.24,36.22,36.22,72800.0,22.7306,22.7369,22.7243,22.7243,72800.0
2006-10-04 12:45:00,36.23,36.23,36.15,36.19,53000.0,22.7306,22.7306,22.6804,22.7055,53000.0
2006-10-04 12:50:00,36.2,36.28,36.16,36.28,41500.0,22.7118,22.762,22.6867,22.762,41500.0
2006-10-04 12:55:00,36.28,36.33,36.28,36.33,24800.0,22.762,22.7933,22.762,22.7933,24800.0
2006-10-04 13:00:00,36.33,36.33,36.26,36.27,23300.0,22.7933,22.7933,22.7494,22.7557,23300.0
2006-10-04 13:05:00,36.28,36.35,36.26,36.35,34400.0,22.762,22.8059,22.7494,22.8059,34400.0
2006-10-04 13:10:00,36.34,36.4,36.34,36.39,53600.0,22.7996,22.8373,22.7996,22.831,53600.0
2006-10-04 13:15:00,36.39,36.4,36.38,36.4,13000.0,22.831,22.8373,22.8247,22.8373,13000.0
2006-10-04 13:20:00,36.4,36.44,36.39,36.43,27100.0,22.8373,22.8623,22.831,22.8561,27100.0
2006-10-04 13:25:00,36.44,36.45,36.41,36.42,54500.0,22.8623,22.8686,22.8435,22.8498,54500.0
2006-10-04 13:30:00,36.43,36.57,36.43,36.53,48900.0,22.8561,22.9439,22.8561,22.9188,48900.0
2006-10-04 13:35:00,36.53,36.64,36.52,36.62,53500.0,22.9188,22.9878,22.9125,22.9753,53500.0
2006-10-04 13:40:00,36.62,36.68,36.62,36.65,28700.0,22.9753,23.0129,22.9753,22.9941,28700.0
2006-10-04 13:45:00,36.66,36.72,36.65,36.71,44400.0,23.0004,23.038,22.9941,23.0317,44400.0
2006-10-04 13:50:00,36.71,36.77,36.71,36.77,34500.0,23.0317,23.0694,23.0317,23.0694,34500.0
2006-10-04 13:55:00,36.76,36.82,36.76,36.77,50400.0,23.0631,23.1008,23.0631,23.0694,50400.0
2006-10-04 14:00:00,36.77,36.77,36.62,36.71,67600.0,23.0694,23.0694,22.9753,23.0317,67600.0
2006-10-04 14:05:00,36.71,36.74,36.7,36.73,41100.0,23.0317,23.0506,23.0255,23.0443,41100.0
2006-10-04 14:10:00,36.73,36.76,36.68,36.69,52500.0,23.0443,23.0631,23.0129,23.0192,52500.0
2006-10-04 14:15:00,36.69,36.76,36.69,36.75,35600.0,23.0192,23.0631,23.0192,23.0568,35600.0
2006-10-04 14:20:00,36.75,36.85,36.75,36.82,92100.0,23.0568,23.1196,23.0568,23.1008,92100.0
2006-10-04 14:25:00,36.82,36.93,36.82,36.93,81500.0,23.1008,23.1698,23.1008,23.1698,81500.0
2006-10-04 14:30:00,36.92,36.96,36.9,36.94,38400.0,23.1635,23.1886,23.1509,23.176,38400.0
2006-10-04 14:35:00,36.96,37.0,36.95,36.98,55000.0,23.1886,23.2137,23.1823,23.2011,55000.0
2006-10-04 14:40:00,36.98,37.0,36.97,37.0,40000.0,23.2011,23.2137,23.1949,23.2137,40000.0
2006-10-04 14:45:00,36.99,37.0,36.97,37.0,62800.0,23.2074,23.2137,23.1949,23.2137,62800.0
2006-10-04 14:50:00,37.0,37.02,36.98,37.0,69900.0,23.2137,23.2262,23.2011,23.2137,69900.0
2006-10-04 14:55:00,36.99,37.02,36.98,37.01,52400.0,23.2074,23.2262,23.2011,23.22,52400.0
2006-10-04 15:00:00,37.01,37.04,36.99,37.02,53700.0,23.22,23.2388,23.2074,23.2262,53700.0
2006-10-04 15:05:00,37.02,37.03,36.95,36.96,46900.0,23.2262,23.2325,23.1823,23.1886,46900.0
2006-10-04 15:10:00,36.97,36.98,36.93,36.98,59700.0,23.1949,23.2011,23.1698,23.2011,59700.0
2006-10-04 15:15:00,36.98,37.01,36.98,37.0,36500.0,23.2011,23.22,23.2011,23.2137,36500.0
2006-10-04 15:20:00,37.01,37.07,37.01,37.05,73000.0,23.22,23.2576,23.22,23.2451,73000.0
2006-10-04 15:25:00,37.05,37.06,37.04,37.04,18000.0,23.2451,23.2513,23.2388,23.2388,18000.0
2006-10-04 15:30:00,37.05,37.05,36.97,36.99,38200.0,23.2451,23.2451,23.1949,23.2074,38200.0
2006-10-04 15:35:00,36.99,37.04,36.98,37.02,50700.0,23.2074,23.2388,23.2011,23.2262,50700.0
2006-10-04 15:40:00,37.02,37.05,37.01,37.05,76500.0,23.2262,23.2451,23.22,23.2451,76500.0
2006-10-04 15:45:00,37.05,37.06,37.01,37.01,74300.0,23.2451,23.2513,23.22,23.22,74300.0
2006-10-04 15:50:00,37.01,37.02,36.98,36.98,52600.0,23.22,23.2262,23.2011,23.2011,52600.0
2006-10-04 15:55:00,36.98,37.04,36.94,37.02,117500.0,23.2011,23.2388,23.176,23.2262,117500.0
2006-10-05 09:30:00,37.21,37.24,37.17,37.22,152100.0,23.3454,23.3643,23.3203,23.3517,152100.0
2006-10-05 09:35:00,37.22,37.6,37.21,37.6,100800.0,23.3517,23.5901,23.3454,23.5901,100800.0
2006-10-05 09:40:00,37.6,37.65,37.45,37.45,130100.0,23.5901,23.6215,23.496,23.496,130100.0
2006-10-05 09:45:00,37.46,37.61,37.46,37.61,67200.0,23.5023,23.5964,23.5023,23.5964,67200.0
2006-10-05 09:50:00,37.59,37.7,37.51,37.7,71400.0,23.5839,23.6529,23.5337,23.6529,71400.0
2006-10-05 09:55:00,37.69,37.72,37.64,37.64,65400.0,23.6466,23.6654,23.6152,23.6152,65400.0
2006-10-05 10:00:00,37.64,37.73,37.62,37.65,49200.0,23.6152,23.6717,23.6027,23.6215,49200.0
2006-10-05 10:05:00,37.66,37.75,37.65,37.73,60000.0,23.6278,23.6842,23.6215,23.6717,60000.0
2006-10-05 10:10:00,37.72,37.79,37.65,37.79,57700.0,23.6654,23.7093,23.6215,23.7093,57700.0
2006-10-05 10:15:00,37.79,37.84,37.79,37.84,48300.0,23.7093,23.7407,23.7093,23.7407,48300.0
2006-10-05 10:20:00,37.84,37.95,37.83,37.95,72400.0,23.7407,23.8097,23.7344,23.8097,72400.0
2006-10-05 10:25:00,37.92,37.93,37.85,37.88,58300.0,23.7909,23.7972,23.747,23.7658,58300.0
2006-10-05 10:30:00,37.88,37.95,37.88,37.94,84500.0,23.7658,23.8097,23.7658,23.8034,84500.0
2006-10-05 10:35:00,37.93,38.0,37.93,37.98,146900.0,23.7972,23.8411,23.7972,23.8285,146900.0
2006-10-05 10:40:00,37.98,37.98,37.9,37.91,36200.0,23.8285,23.8285,23.7783,23.7846,36200.0
2006-10-05 10:45:00,37.9,37.91,37.88,37.89,39900.0,23.7783,23.7846,23.7658,23.7721,39900.0
2006-10-05 10:50:00,37.89,37.9,37.86,37.89,38600.0,23.7721,23.7783,23.7533,23.7721,38600.0
2006-10-05 10:55:00,37.9,37.96,37.89,37.95,43300.0,23.7783,23.816,23.7721,23.8097,43300.0
2006-10-05 11:00:00,37.95,37.97,37.89,37.89,123900.0,23.8097,23.8223,23.7721,23.7721,123900.0
2006-10-05 11:05:00,37.9,37.9,37.81,37.87,64500.0,23.7783,23.7783,23.7219,23.7595,64500.0
2006-10-05 11:10:00,37.86,37.9,37.85,37.86,43100.0,23.7533,23.7783,23.747,23.7533,43100.0
2006-10-05 11:15:00,37.86,37.9,37.8,37.83,58600.0,23.7533,23.7783,23.7156,23.7344,58600.0
2006-10-05 11:20:00,37.83,37.84,37.78,37.79,21300.0,23.7344,23.7407,23.7031,23.7093,21300.0
2006-10-05 11:25:00,37.8,37.88,37.78,37.84,22900.0,23.7156,23.7658,23.7031,23.7407,22900.0
2006-10-05 11:30:00,37.84,37.84,37.78,37.78,17200.0,23.7407,23.7407,23.7031,23.7031,17200.0
2006-10-05 11:35:00,37.78,37.81,37.74,37.8,78400.0,23.7031,23.7219,23.678,23.7156,78400.0
2006-10-05 11:40:00,37.79,37.82,37.79,37.8,118800.0,23.7093,23.7282,23.7093,23.7156,118800.0
2006-10-05 11:45:00,37.79,37.8,37.69,37.7,68200.0,23.7093,23.7156,23.6466,23.6529,68200.0
2006-10-05 11:50:00,37.7,37.72,37.69,37.69,20500.0,23.6529,23.6654,23.6466,23.6466,20500.0
2006-10-05 11:55:00,37.7,37.71,37.68,37.69,29300.0,23.6529,23.6591,23.6403,23.6466,29300.0
2006-10-05 12:00:00,37.69,37.71,37.69,37.69,35200.0,23.6466,23.6591,23.6466,23.6466,35200.0
2006-10-05 12:05:00,37.69,37.7,37.69,37.69,24500.0,23.6466,23.6529,23.6466,23.6466,24500.0
2006-10-05 12:10:00,37.7,37.7,37.61,37.63,82300.0,23.6529,23.6529,23.5964,23.6089,82300.0
2006-10-05 12:15:00,37.64,37.67,37.58,37.58,86900.0,23.6152,23.634,23.5776,23.5776,86900.0
2006-10-05 12:20:00,37.58,37.62,37.55,37.6,30100.0,23.5776,23.6027,23.5588,23.5901,30100.0
2006-10-05 12:25:00,37.58,37.65,37.58,37.64,11600.0,23.5776,23.6215,23.5776,23.6152,11600.0
2006-10-05 12:30:00,37.63,37.64,37.6,37.6,20000.0,23.6089,23.6152,23.5901,23.5901,20000.0
2006-10-05 12:35:00,37.6,37.6,37.48,37.51,50300.0,23.5901,23.5901,23.5148,23.5337,50300.0
2006-10-05 12:40:00,37.51,37.53,37.48,37.49,43200.0,23.5337,23.5462,23.5148,23.5211,43200.0
2006-10-05 12:45:00,37.48,37.5,37.44,37.5,49400.0,23.5148,23.5274,23.4897,23.5274,49400.0
2006-10-05 12:50:00,37.48,37.53,37.48,37.51,19600.0,23.5148,23.5462,23.5148,23.5337,19600.0
2006-10-05 12:55:00,37.52,37.52,37.48,37.51,17700.0,23.5399,23.5399,23.5148,23.5337,17700.0
2006-10-05 13:00:00,37.51,37.51,37.47,37.47,38600.0,23.5337,23.5337,23.5086,23.5086,38600.0
2006-10-05 13:05:00,37.49,37.51,37.47,37.48,33500.0,23.5211,23.5337,23.5086,23.5148,33500.0
2006-10-05 13:10:00,37.47,37.49,37.47,37.48,42700.0,23.5086,23.5211,23.5086,23.5148,42700.0
2006-10-05 13:15:00,37.48,37.49,37.47,37.49,33600.0,23.5148,23.5211,23.5086,23.5211,33600.0
2006-10-05 13:20:00,37.49,37.51,37.49,37.51,51500.0,23.5211,23.5337,23.5211,23.5337,51500.0
2006-10-05 13:25:00,37.51,37.51,37.45,37.45,54500.0,23.5337,23.5337,23.496,23.496,54500.0
2006-10-05 13:30:00,37.45,37.5,37.45,37.47,17400.0,23.496,23.5274,23.496,23.5086,17400.0
2006-10-05 13:35:00,37.47,37.51,37.46,37.49,21300.0,23.5086,23.5337,23.5023,23.5211,21300.0
2006-10-05 13:40:00,37.49,37.5,37.49,37.5,28100.0,23.5211,23.5274,23.5211,23.5274,28100.0
2006-10-05 13:45:00,37.5,37.51,37.49,37.49,36700.0,23.5274,23.5337,23.5211,23.5211,36700.0
2006-10-05 13:50:00,37.49,37.51,37.48,37.48,29500.0,23.5211,23.5337,23.5148,23.5148,29500.0
2006-10-05 13:55:00,37.48,37.51,37.48,37.5,36700.0,23.5148,23.5337,23.5148,23.5274,36700.0
2006-10-05 14:00:00,37.5,37.52,37.49,37.52,57300.0,23.5274,23.5399,23.5211,23.5399,57300.0
2006-10-05 14:05:00,37.52,37.55,37.51,37.55,29200.0,23.5399,23.5588,23.5337,23.5588,29200.0
2006-10-05 14:10:00,37.55,37.56,37.53,37.55,28200.0,23.5588,23.565,23.5462,23.5588,28200.0
2006-10-05 14:15:00,37.55,37.56,37.51,37.55,25800.0,23.5588,23.565,23.5337,23.5588,25800.0
2006-10-05 14:20:00,37.55,37.56,37.51,37.52,25400.0,23.5588,23.565,23.5337,23.5399,25400.0
2006-10-05 14:25:00,37.52,37.54,37.49,37.49,60000.0,23.5399,23.5525,23.5211,23.5211,60000.0
2006-10-05 14:30:00,37.49,37.52,37.49,37.52,33000.0,23.5211,23.5399,23.5211,23.5399,33000.0
2006-10-05 14:35:00,37.51,37.53,37.49,37.49,49900.0,23.5337,23.5462,23.5211,23.5211,49900.0
2006-10-05 14:40:00,37.5,37.51,37.47,37.51,25600.0,23.5274,23.5337,23.5086,23.5337,25600.0
2006-10-05 14:45:00,37.5,37.51,37.47,37.5,18000.0,23.5274,23.5337,23.5086,23.5274,18000.0
2006-10-05 14:50:00,37.5,37.52,37.49,37.5,23700.0,23.5274,23.5399,23.5211,23.5274,23700.0
2006-10-05 14:55:00,37.5,37.51,37.49,37.5,14000.0,23.5274,23.5337,23.5211,23.5274,14000.0
2006-10-05 15:00:00,37.5,37.52,37.49,37.5,23900.0,23.5274,23.5399,23.5211,23.5274,23900.0
2006-10-05 15:05:00,37.5,37.52,37.5,37.52,126800.0,23.5274,23.5399,23.5274,23.5399,126800.0
2006-10-05 15:10:00,37.51,37.52,37.47,37.5,42000.0,23.5337,23.5399,23.5086,23.5274,42000.0
2006-10-05 15:15:00,37.5,37.51,37.49,37.5,61500.0,23.5274,23.5337,23.5211,23.5274,61500.0
2006-10-05 15:20:00,37.5,37.51,37.49,37.5,40600.0,23.5274,23.5337,23.5211,23.5274,40600.0
2006-10-05 15:25:00,37.5,37.5,37.48,37.49,43000.0,23.5274,23.5274,23.5148,23.5211,43000.0
2006-10-05 15:30:00,37.5,37.5,37.48,37.49,32200.0,23.5274,23.5274,23.5148,23.5211,32200.0
2006-10-05 15:35:00,37.49,37.49,37.47,37.48,28500.0,23.5211,23.5211,23.5086,23.5148,28500.0
2006-10-05 15:40:00,37.48,37.5,37.48,37.49,79300.0,23.5148,23.5274,23.5148,23.5211,79300.0
2006-10-05 15:45:00,37.49,37.5,37.46,37.49,65900.0,23.5211,23.5274,23.5023,23.5211,65900.0
2006-10-05 15:50:00,37.49,37.51,37.47,37.48,73300.0,23.5211,23.5337,23.5086,23.5148,73300.0
2006-10-05 15:55:00,37.49,37.49,37.39,37.4,150100.0,23.5211,23.5211,23.4584,23.4646,150100.0
2006-10-06 09:30:00,37.25,37.25,37.1,37.1,77400.0,23.3705,23.3705,23.2764,23.2764,77400.0
2006-10-06 09:35:00,37.1,37.1,36.9,37.0,155100.0,23.2764,23.2764,23.1509,23.2137,155100.0
2006-10-06 09:40:00,37.0,37.25,36.92,37.24,77500.0,23.2137,23.3705,23.1635,23.3643,77500.0
2006-10-06 09:45:00,37.24,37.24,36.96,36.99,59200.0,23.3643,23.3643,23.1886,23.2074,59200.0
2006-10-06 09:50:00,36.98,37.06,36.96,37.03,35000.0,23.2011,23.2513,23.1886,23.2325,35000.0
2006-10-06 09:55:00,37.03,37.05,36.99,37.05,19000.0,23.2325,23.2451,23.2074,23.2451,19000.0
2006-10-06 10:00:00,37.05,37.11,37.0,37.0,28500.0,23.2451,23.2827,23.2137,23.2137,28500.0
2006-10-06 10:05:00,37.01,37.01,36.97,37.0,36800.0,23.22,23.22,23.1949,23.2137,36800.0
2006-10-06 10:10:00,37.0,37.03,36.98,37.02,86800.0,23.2137,23.2325,23.2011,23.2262,86800.0
2006-10-06 10:15:00,37.02,37.03,36.97,37.0,218300.0,23.2262,23.2325,23.1949,23.2137,218300.0
2006-10-06 10:20:00,36.99,37.06,36.98,37.05,43800.0,23.2074,23.2513,23.2011,23.2451,43800.0
2006-10-06 10:25:00,37.04,37.16,37.04,37.04,87500.0,23.2388,23.3141,23.2388,23.2388,87500.0
2006-10-06 10:30:00,37.05,37.05,36.99,37.01,99300.0,23.2451,23.2451,23.2074,23.22,99300.0
2006-10-06 10:35:00,36.99,37.01,36.99,37.0,46900.0,23.2074,23.22,23.2074,23.2137,46900.0
2006-10-06 10:40:00,37.01,37.01,36.98,37.0,29000.0,23.22,23.22,23.2011,23.2137,29000.0
2006-10-06 10:45:00,36.99,37.01,36.98,37.01,61400.0,23.2074,23.22,23.2011,23.22,61400.0
2006-10-06 10:50:00,37.0,37.01,36.97,37.0,64200.0,23.2137,23.22,23.1949,23.2137,64200.0
2006-10-06 10:55:00,37.0,37.01,36.99,37.0,76400.0,23.2137,23.22,23.2074,23.2137,76400.0
2006-10-06 11:00:00,37.0,37.01,36.98,36.99,37700.0,23.2137,23.22,23.2011,23.2074,37700.0
2006-10-06 11:05:00,36.99,37.0,36.97,36.99,69300.0,23.2074,23.2137,23.1949,23.2074,69300.0
2006-10-06 11:10:00,37.0,37.01,36.98,37.0,36800.0,23.2137,23.22,23.2011,23.2137,36800.0
2006-10-06 11:15:00,36.99,37.03,36.99,37.03,60100.0,23.2074,23.2325,23.2074,23.2325,60100.0
2006-10-06 11:20:00,37.01,37.04,36.99,37.0,55600.0,23.22,23.2388,23.2074,23.2137,55600.0
2006-10-06 11:25:00,37.01,37.09,37.0,37.09,44400.0,23.22,23.2702,23.2137,23.2702,44400.0
2006-10-06 11:30:00,37.09,37.13,37.03,37.04,87800.0,23.2702,23.2953,23.2325,23.2388,87800.0
2006-10-06 11:35:00,37.07,37.08,37.03,37.03,26900.0,23.2576,23.2639,23.2325,23.2325,26900.0
2006-10-06 11:40:00,37.03,37.03,37.0,37.0,39600.0,23.2325,23.2325,23.2137,23.2137,39600.0
2006-10-06 11:45:00,37.0,37.03,37.0,37.0,35500.0,23.2137,23.2325,23.2137,23.2137,35500.0
2006-10-06 11:50:00,37.0,37.01,36.97,36.99,32000.0,23.2137,23.22,23.1949,23.2074,32000.0
2006-10-06 11:55:00,36.99,37.01,36.98,37.0,19800.0,23.2074,23.22,23.2011,23.2137,19800.0
2006-10-06 12:00:00,37.0,37.01,36.97,37.0,30900.0,23.2137,23.22,23.1949,23.2137,30900.0
2006-10-06 12:05:00,36.99,37.0,36.95,36.96,24800.0,23.2074,23.2137,23.1823,23.1886,24800.0
2006-10-06 12:10:00,36.95,37.01,36.95,36.99,54400.0,23.1823,23.22,23.1823,23.2074,54400.0
2006-10-06 12:15:00,36.98,37.0,36.95,37.0,60900.0,23.2011,23.2137,23.1823,23.2137,60900.0
2006-10-06 12:20:00,37.0,37.0,36.96,36.98,12800.0,23.2137,23.2137,23.1886,23.2011,12800.0
2006-10-06 12:25:00,36.98,36.98,36.96,36.98,27300.0,23.2011,23.2011,23.1886,23.2011,27300.0
2006-10-06 12:30:00,36.97,37.0,36.95,36.98,23600.0,23.1949,23.2137,23.1823,23.2011,23600.0
2006-10-06 12:35:00,36.98,37.0,36.97,36.97,32600.0,23.2011,23.2137,23.1949,23.1949,32600.0
2006-10-06 12:40:00,36.99,37.0,36.96,37.0,43200.0,23.2074,23.2137,23.1886,23.2137,43200.0
2006-10-06 12:45:00,37.0,37.02,36.99,37.0,27300.0,23.2137,23.2262,23.2074,23.2137,27300.0
2006-10-06 12:50:00,37.01,37.03,37.0,37.03,28400.0,23.22,23.2325,23.2137,23.2325,28400.0
2006-10-06 12:55:00,37.02,37.06,37.0,37.02,42300.0,23.2262,23.2513,23.2137,23.2262,42300.0
2006-10-06 13:00:00,37.02,37.04,37.01,37.03,67000.0,23.2262,23.2388,23.22,23.2325,67000.0
2006-10-06 13:05:00,37.03,37.04,36.98,37.03,45900.0,23.2325,23.2388,23.2011,23.2325,45900.0
2006-10-06 13:10:00,37.03,37.03,37.01,37.03,44900.0,23.2325,23.2325,23.22,23.2325,44900.0
2006-10-06 13:15:00,37.02,37.08,37.01,37.07,53100.0,23.2262,23.2639,23.22,23.2576,53100.0
2006-10-06 13:20:00,37.06,37.08,37.06,37.08,38700.0,23.2513,23.2639,23.2513,23.2639,38700.0
2006-10-06 13:25:00,37.08,37.08,36.99,37.04,34600.0,23.2639,23.2639,23.2074,23.2388,34600.0
2006-10-06 13:30:00,37.04,37.07,37.03,37.04,30100.0,23.2388,23.2576,23.2325,23.2388,30100.0
2006-10-06 13:35:00,37.06,37.06,37.03,37.04,35900.0,23.2513,23.2513,23.2325,23.2388,35900.0
2006-10-06 13:40:00,37.03,37.05,37.0,37.05,24700.0,23.2325,23.2451,23.2137,23.2451,24700.0
2006-10-06 13:45:00,37.05,37.05,37.01,37.03,35700.0,23.2451,23.2451,23.22,23.2325,35700.0
2006-10-06 13:50:00,37.04,37.06,37.02,37.05,56000.0,23.2388,23.2513,23.2262,23.2451,56000.0
2006-10-06 13:55:00,37.05,37.06,37.01,37.06,25400.0,23.2451,23.2513,23.22,23.2513,25400.0
2006-10-06 14:00:00,37.06,37.08,37.03,37.06,40400.0,23.2513,23.2639,23.2325,23.2513,40400.0
2006-10-06 14:05:00,37.06,37.08,37.02,37.07,537700.0,23.2513,23.2639,23.2262,23.2576,537700.0
2006-10-06 14:10:00,37.08,37.09,37.07,37.08,36400.0,23.2639,23.2702,23.2576,23.2639,36400.0
2006-10-06 14:15:00,37.08,37.1,37.07,37.08,27400.0,23.2639,23.2764,23.2576,23.2639,27400.0
2006-10-06 14:20:00,37.08,37.13,37.07,37.12,52000.0,23.2639,23.2953,23.2576,23.289,52000.0
2006-10-06 14:25:00,37.12,37.13,37.08,37.09,44900.0,23.289,23.2953,23.2639,23.2702,44900.0
2006-10-06 14:30:00,37.08,37.09,37.06,37.08,22500.0,23.2639,23.2702,23.2513,23.2639,22500.0
2006-10-06 14:35:00,37.08,37.13,37.07,37.1,168800.0,23.2639,23.2953,23.2576,23.2764,168800.0
2006-10-06 14:40:00,37.1,37.11,37.07,37.07,177500.0,23.2764,23.2827,23.2576,23.2576,177500.0
2006-10-06 14:45:00,37.08,37.09,37.05,37.06,31700.0,23.2639,23.2702,23.2451,23.2513,31700.0
2006-10-06 14:50:00,37.07,37.14,37.07,37.11,42100.0,23.2576,23.3015,23.2576,23.2827,42100.0
2006-10-06 14:55:00,37.12,37.14,37.11,37.14,25300.0,23.289,23.3015,23.2827,23.3015,25300.0
2006-10-06 15:00:00,37.14,37.16,37.11,37.15,29400.0,23.3015,23.3141,23.2827,23.3078,29400.0
2006-10-06 15:05:00,37.15,37.16,37.14,37.15,29000.0,23.3078,23.3141,23.3015,23.3078,29000.0
2006-10-06 15:10:00,37.14,37.16,37.11,37.11,97400.0,23.3015,23.3141,23.2827,23.2827,97400.0
2006-10-06 15:15:00,37.11,37.12,37.06,37.08,28700.0,23.2827,23.289,23.2513,23.2639,28700.0
2006-10-06 15:20:00,37.08,37.08,37.06,37.06,37300.0,23.2639,23.2639,23.2513,23.2513,37300.0
2006-10-06 15:25:00,37.07,37.09,37.05,37.08,21500.0,23.2576,23.2702,23.2451,23.2639,21500.0
2006-10-06 15:30:00,37.08,37.08,37.05,37.05,33800.0,23.2639,23.2639,23.2451,23.2451,33800.0
2006-10-06 15:35:00,37.05,37.07,37.03,37.06,47100.0,23.2451,23.2576,23.2325,23.2513,47100.0
2006-10-06 15:40:00,37.06,37.06,37.03,37.05,29700.0,23.2513,23.2513,23.2325,23.2451,29700.0
2006-10-06 15:45:00,37.04,37.04,36.95,36.99,123700.0,23.2388,23.2388,23.1823,23.2074,123700.0
2006-10-06 15:50:00,36.97,37.05,36.94,37.04,58800.0,23.1949,23.2451,23.176,23.2388,58800.0
2006-10-06 15:55:00,37.04,37.05,37.01,37.02,63200.0,23.2388,23.2451,23.22,23.2262,63200.0
2006-10-09 09:30:00,37.09,37.22,37.06,37.1,118100.0,23.2702,23.3517,23.2513,23.2764,118100.0
2006-10-09 09:35:00,37.09,37.2,37.05,37.15,44100.0,23.2702,23.3392,23.2451,23.3078,44100.0
2006-10-09 09:40:00,37.14,37.14,37.06,37.08,52100.0,23.3015,23.3015,23.2513,23.2639,52100.0
2006-10-09 09:45:00,37.09,37.17,37.08,37.17,44900.0,23.2702,23.3203,23.2639,23.3203,44900.0
2006-10-09 09:50:00,37.17,37.36,37.17,37.25,79200.0,23.3203,23.4396,23.3203,23.3705,79200.0
2006-10-09 09:55:00,37.25,37.32,37.23,37.3,38300.0,23.3705,23.4145,23.358,23.4019,38300.0
2006-10-09 10:00:00,37.31,37.44,37.3,37.44,59700.0,23.4082,23.4897,23.4019,23.4897,59700.0
2006-10-09 10:05:00,37.44,37.58,37.44,37.55,68000.0,23.4897,23.5776,23.4897,23.5588,68000.0
2006-10-09 10:10:00,37.53,37.72,37.46,37.71,62000.0,23.5462,23.6654,23.5023,23.6591,62000.0
2006-10-09 10:15:00,37.7,37.78,37.63,37.64,87100.0,23.6529,23.7031,23.6089,23.6152,87100.0
2006-10-09 10:20:00,37.62,37.65,37.54,37.61,73900.0,23.6027,23.6215,23.5525,23.5964,73900.0
2006-10-09 10:25:00,37.6,37.66,37.58,37.58,34600.0,23.5901,23.6278,23.5776,23.5776,34600.0
2006-10-09 10:30:00,37.58,37.66,37.58,37.65,24200.0,23.5776,23.6278,23.5776,23.6215,24200.0
2006-10-09 10:35:00,37.65,37.75,37.65,37.75,49700.0,23.6215,23.6842,23.6215,23.6842,49700.0
2006-10-09 10:40:00,37.75,37.81,37.74,37.77,49200.0,23.6842,23.7219,23.678,23.6968,49200.0
2006-10-09 10:45:00,37.78,37.8,37.75,37.77,29700.0,23.7031,23.7156,23.6842,23.6968,29700.0
2006-10-09 10:50:00,37.76,37.78,37.73,37.78,34400.0,23.6905,23.7031,23.6717,23.7031,34400.0
2006-10-09 10:55:00,37.78,37.84,37.77,37.81,48900.0,23.7031,23.7407,23.6968,23.7219,48900.0
2006-10-09 11:00:00,37.79,37.81,37.73,37.8,19900.0,23.7093,23.7219,23.6717,23.7156,19900.0
2006-10-09 11:05:00,37.8,37.88,37.79,37.86,39500.0,23.7156,23.7658,23.7093,23.7533,39500.0
2006-10-09 11:10:00,37.88,37.89,37.74,37.76,70300.0,23.7658,23.7721,23.678,23.6905,70300.0
2006-10-09 11:15:00,37.76,37.77,37.72,37.74,82900.0,23.6905,23.6968,23.6654,23.678,82900.0
2006-10-09 11:20:00,37.73,37.74,37.68,37.69,35600.0,23.6717,23.678,23.6403,23.6466,35600.0
2006-10-09 11:25:00,37.67,37.68,37.59,37.62,44100.0,23.634,23.6403,23.5839,23.6027,44100.0
2006-10-09 11:30:00,37.6,37.74,37.59,37.73,32000.0,23.5901,23.678,23.5839,23.6717,32000.0
2006-10-09 11:35:00,37.73,37.87,37.73,37.86,42000.0,23.6717,23.7595,23.6717,23.7533,42000.0
2006-10-09 11:40:00,37.86,37.86,37.8,37.84,26800.0,23.7533,23.7533,23.7156,23.7407,26800.0
2006-10-09 11:45:00,37.82,37.87,37.82,37.87,32200.0,23.7282,23.7595,23.7282,23.7595,32200.0
2006-10-09 11:50:00,37.88,37.94,37.87,37.94,36000.0,23.7658,23.8034,23.7595,23.8034,36000.0
2006-10-09 11:55:00,37.93,37.96,37.93,37.96,21600.0,23.7972,23.816,23.7972,23.816,21600.0
2006-10-09 12:00:00,37.96,37.98,37.95,37.96,42600.0,23.816,23.8285,23.8097,23.816,42600.0
2006-10-09 12:05:00,37.97,38.0,37.96,38.0,37200.0,23.8223,23.8411,23.816,23.8411,37200.0
2006-10-09 12:10:00,38.0,38.02,37.99,37.99,59800.0,23.8411,23.8536,23.8348,23.8348,59800.0
2006-10-09 12:15:00,37.98,38.0,37.96,37.99,50900.0,23.8285,23.8411,23.816,23.8348,50900.0
2006-10-09 12:20:00,37.99,38.01,37.96,38.01,27000.0,23.8348,23.8474,23.816,23.8474,27000.0
2006-10-09 12:25:00,38.0,38.02,38.0,38.0,20200.0,23.8411,23.8536,23.8411,23.8411,20200.0
2006-10-09 12:30:00,38.01,38.04,38.0,38.0,27400.0,23.8474,23.8662,23.8411,23.8411,27400.0
2006-10-09 12:35:00,38.0,38.01,38.0,38.01,14700.0,23.8411,23.8474,23.8411,23.8474,14700.0
2006-10-09 12:40:00,38.01,38.02,37.99,38.0,16900.0,23.8474,23.8536,23.8348,23.8411,16900.0
2006-10-09 12:45:00,38.0,38.05,37.99,38.05,21800.0,23.8411,23.8725,23.8348,23.8725,21800.0
2006-10-09 12:50:00,38.04,38.05,38.02,38.04,20600.0,23.8662,23.8725,23.8536,23.8662,20600.0
2006-10-09 12:55:00,38.04,38.05,37.99,38.01,16600.0,23.8662,23.8725,23.8348,23.8474,16600.0
2006-10-09 13:00:00,38.01,38.03,37.99,37.99,12300.0,23.8474,23.8599,23.8348,23.8348,12300.0
2006-10-09 13:05:00,38.0,38.0,37.96,37.98,43100.0,23.8411,23.8411,23.816,23.8285,43100.0
2006-10-09 13:10:00,37.98,38.08,37.97,38.08,40800.0,23.8285,23.8913,23.8223,23.8913,40800.0
2006-10-09 13:15:00,38.07,38.07,38.02,38.06,35600.0,23.885,23.885,23.8536,23.8787,35600.0
2006-10-09 13:20:00,38.06,38.07,38.03,38.07,23600.0,23.8787,23.885,23.8599,23.885,23600.0
2006-10-09 13:25:00,38.07,38.23,38.06,38.2,66600.0,23.885,23.9854,23.8787,23.9666,66600.0
2006-10-09 13:30:00,38.22,38.23,38.21,38.22,30100.0,23.9791,23.9854,23.9728,23.9791,30100.0
2006-10-09 13:35:00,38.22,38.22,38.16,38.17,38000.0,23.9791,23.9791,23.9415,23.9477,38000.0
2006-10-09 13:40:00,38.16,38.18,38.12,38.13,27100.0,23.9415,23.954,23.9164,23.9226,27100.0
2006-10-09 13:45:00,38.13,38.21,38.12,38.21,27900.0,23.9226,23.9728,23.9164,23.9728,27900.0
2006-10-09 13:50:00,38.22,38.22,38.16,38.19,27900.0,23.9791,23.9791,23.9415,23.9603,27900.0
2006-10-09 13:55:00,38.18,38.21,38.17,38.21,20700.0,23.954,23.9728,23.9477,23.9728,20700.0
2006-10-09 14:00:00,38.21,38.21,38.18,38.18,21100.0,23.9728,23.9728,23.954,23.954,21100.0
2006-10-09 14:05:00,38.19,38.25,38.17,38.24,68000.0,23.9603,23.9979,23.9477,23.9917,68000.0
2006-10-09 14:10:00,38.24,38.25,38.18,38.23,89300.0,23.9917,23.9979,23.954,23.9854,89300.0
2006-10-09 14:15:00,38.24,38.26,38.2,38.2,128700.0,23.9917,24.0042,23.9666,23.9666,128700.0
2006-10-09 14:20:00,38.21,38.21,38.1,38.11,56600.0,23.9728,23.9728,23.9038,23.9101,56600.0
2006-10-09 14:25:00,38.11,38.12,38.04,38.05,57600.0,23.9101,23.9164,23.8662,23.8725,57600.0
2006-10-09 14:30:00,38.05,38.05,37.97,38.04,58500.0,23.8725,23.8725,23.8223,23.8662,58500.0
2006-10-09 14:35:00,38.04,38.13,38.01,38.13,60100.0,23.8662,23.9226,23.8474,23.9226,60100.0
2006-10-09 14:40:00,38.14,38.15,38.07,38.07,47000.0,23.9289,23.9352,23.885,23.885,47000.0
2006-10-09 14:45:00,38.07,38.16,38.06,38.15,46300.0,23.885,23.9415,23.8787,23.9352,46300.0
2006-10-09 14:50:00,38.16,38.17,38.13,38.14,34500.0,23.9415,23.9477,23.9226,23.9289,34500.0
2006-10-09 14:55:00,38.14,38.22,38.13,38.21,36400.0,23.9289,23.9791,23.9226,23.9728,36400.0
2006-10-09 15:00:00,38.21,38.23,38.18,38.2,64800.0,23.9728,23.9854,23.954,23.9666,64800.0
2006-10-09 15:05:00,38.19,38.24,38.18,38.22,37100.0,23.9603,23.9917,23.954,23.9791,37100.0
2006-10-09 15:10:00,38.21,38.28,38.2,38.28,51800.0,23.9728,24.0168,23.9666,24.0168,51800.0
2006-10-09 15:15:00,38.29,38.37,38.25,38.25,91700.0,24.023,24.0732,23.9979,23.9979,91700.0
2006-10-09 15:20:00,38.24,38.37,38.24,38.36,55800.0,23.9917,24.0732,23.9917,24.0669,55800.0
2006-10-09 15:25:00,38.36,38.38,38.34,38.35,53800.0,24.0669,24.0795,24.0544,24.0607,53800.0
2006-10-09 15:30:00,38.35,38.47,38.34,38.47,103500.0,24.0607,24.136,24.0544,24.136,103500.0
2006-10-09 15:35:00,38.47,38.54,38.45,38.53,115200.0,24.136,24.1799,24.1234,24.1736,115200.0
2006-10-09 15:40:00,38.53,38.54,38.37,38.38,114500.0,24.1736,24.1799,24.0732,24.0795,114500.0
2006-10-09 15:45:00,38.38,38.51,38.36,38.51,80700.0,24.0795,24.1611,24.0669,24.1611,80700.0
2006-10-09 15:50:00,38.51,38.59,38.51,38.56,144900.0,24.1611,24.2113,24.1611,24.1924,144900.0
2006-10-09 15:55:00,38.55,38.55,38.45,38.47,136600.0,24.1862,24.1862,24.1234,24.136,136600.0
2006-10-10 09:30:00,38.37,38.51,38.2,38.47,133000.0,24.0732,24.1611,23.9666,24.136,133000.0
2006-10-10 09:35:00,38.47,38.6,38.39,38.39,67000.0,24.136,24.2175,24.0858,24.0858,67000.0
2006-10-10 09:40:00,38.4,38.5,38.31,38.31,60200.0,24.092,24.1548,24.0356,24.0356,60200.0
2006-10-10 09:45:00,38.3,38.32,38.1,38.12,69600.0,24.0293,24.0419,23.9038,23.9164,69600.0
2006-10-10 09:50:00,38.12,38.17,38.0,38.14,117800.0,23.9164,23.9477,23.8411,23.9289,117800.0
2006-10-10 09:55:00,38.14,38.22,37.87,37.87,95300.0,23.9289,23.9791,23.7595,23.7595,95300.0
2006-10-10 10:00:00,37.87,37.92,37.75,37.78,76000.0,23.7595,23.7909,23.6842,23.7031,76000.0
2006-10-10 10:05:00,37.76,37.81,37.68,37.76,90800.0,23.6905,23.7219,23.6403,23.6905,90800.0
2006-10-10 10:10:00,37.76,37.76,37.63,37.73,131000.0,23.6905,23.6905,23.6089,23.6717,131000.0
2006-10-10 10:15:00,37.73,37.85,37.67,37.67,58900.0,23.6717,23.747,23.634,23.634,58900.0
2006-10-10 10:20:00,37.66,37.72,37.61,37.62,43900.0,23.6278,23.6654,23.5964,23.6027,43900.0
2006-10-10 10:25:00,37.62,37.71,37.61,37.71,39900.0,23.6027,23.6591,23.5964,23.6591,39900.0
2006-10-10 10:30:00,37.7,37.71,37.66,37.68,32700.0,23.6529,23.6591,23.6278,23.6403,32700.0
2006-10-10 10:35:00,37.66,37.7,37.6,37.6,69300.0,23.6278,23.6529,23.5901,23.5901,69300.0
2006-10-10 10:40:00,37.6,37.78,37.56,37.66,74000.0,23.5901,23.7031,23.565,23.6278,74000.0
2006-10-10 10:45:00,37.65,37.69,37.58,37.63,46200.0,23.6215,23.6466,23.5776,23.6089,46200.0
2006-10-10 10:50:00,37.61,37.67,37.58,37.63,48100.0,23.5964,23.634,23.5776,23.6089,48100.0
2006-10-10 10:55:00,37.63,37.67,37.57,37.62,77700.0,23.6089,23.634,23.5713,23.6027,77700.0
2006-10-10 11:00:00,37.63,37.66,37.55,37.55,50100.0,23.6089,23.6278,23.5588,23.5588,50100.0
2006-10-10 11:05:00,37.54,37.65,37.53,37.62,66500.0,23.5525,23.6215,23.5462,23.6027,66500.0
2006-10-10 11:10:00,37.63,37.63,37.58,37.61,45100.0,23.6089,23.6089,23.5776,23.5964,45100.0
2006-10-10 11:15:00,37.61,37.69,37.57,37.61,39000.0,23.5964,23.6466,23.5713,23.5964,39000.0
2006-10-10 11:20:00,37.61,37.66,37.61,37.62,52900.0,23.5964,23.6278,23.5964,23.6027,52900.0
2006-10-10 11:25:00,37.61,37.65,37.6,37.61,40800.0,23.5964,23.6215,23.5901,23.5964,40800.0
2006-10-10 11:30:00,37.63,37.64,37.57,37.59,48100.0,23.6089,23.6152,23.5713,23.5839,48100.0
2006-10-10 11:35:00,37.59,37.6,37.54,37.6,36000.0,23.5839,23.5901,23.5525,23.5901,36000.0
2006-10-10 11:40:00,37.6,37.61,37.56,37.56,39200.0,23.5901,23.5964,23.565,23.565,39200.0
2006-10-10 11:45:00,37.56,37.59,37.55,37.58,18000.0,23.565,23.5839,23.5588,23.5776,18000.0
2006-10-10 11:50:00,37.58,37.58,37.55,37.57,30100.0,23.5776,23.5776,23.5588,23.5713,30100.0
2006-10-10 11:55:00,37.57,37.59,37.56,37.57,37000.0,23.5713,23.5839,23.565,23.5713,37000.0
2006-10-10 12:00:00,37.58,37.58,37.53,37.58,43800.0,23.5776,23.5776,23.5462,23.5776,43800.0
2006-10-10 12:05:00,37.58,37.6,37.53,37.6,43800.0,23.5776,23.5901,23.5462,23.5901,43800.0
2006-10-10 12:10:00,37.6,37.64,37.57,37.6,38800.0,23.5901,23.6152,23.5713,23.5901,38800.0
2006-10-10 12:15:00,37.59,37.6,37.5,37.52,50400.0,23.5839,23.5901,23.5274,23.5399,50400.0
2006-10-10 12:20:00,37.53,37.56,37.5,37.5,27600.0,23.5462,23.565,23.5274,23.5274,27600.0
2006-10-10 12:25:00,37.51,37.53,37.51,37.51,13900.0,23.5337,23.5462,23.5337,23.5337,13900.0
2006-10-10 12:30:00,37.52,37.53,37.5,37.5,44000.0,23.5399,23.5462,23.5274,23.5274,44000.0
2006-10-10 12:35:00,37.49,37.52,37.49,37.51,37300.0,23.5211,23.5399,23.5211,23.5337,37300.0
2006-10-10 12:40:00,37.52,37.55,37.51,37.54,29800.0,23.5399,23.5588,23.5337,23.5525,29800.0
2006-10-10 12:45:00,37.54,37.55,37.49,37.52,61900.0,23.5525,23.5588,23.5211,23.5399,61900.0
2006-10-10 12:50:00,37.54,37.54,37.5,37.52,24200.0,23.5525,23.5525,23.5274,23.5399,24200.0
2006-10-10 12:55:00,37.51,37.57,37.5,37.55,59900.0,23.5337,23.5713,23.5274,23.5588,59900.0
2006-10-10 13:00:00,37.57,37.61,37.56,37.58,47300.0,23.5713,23.5964,23.565,23.5776,47300.0
2006-10-10 13:05:00,37.58,37.58,37.51,37.56,48600.0,23.5776,23.5776,23.5337,23.565,48600.0
2006-10-10 13:10:00,37.56,37.58,37.55,37.56,26800.0,23.565,23.5776,23.5588,23.565,26800.0
2006-10-10 13:15:00,37.56,37.58,37.54,37.54,34200.0,23.565,23.5776,23.5525,23.5525,34200.0
2006-10-10 13:20:00,37.54,37.54,37.51,37.53,39500.0,23.5525,23.5525,23.5337,23.5462,39500.0
2006-10-10 13:25:00,37.53,37.53,37.47,37.47,26700.0,23.5462,23.5462,23.5086,23.5086,26700.0
2006-10-10 13:30:00,37.48,37.5,37.46,37.5,32200.0,23.5148,23.5274,23.5023,23.5274,32200.0
2006-10-10 13:35:00,37.51,37.53,37.42,37.44,38100.0,23.5337,23.5462,23.4772,23.4897,38100.0
2006-10-10 13:40:00,37.44,37.45,37.37,37.38,54700.0,23.4897,23.496,23.4458,23.4521,54700.0
2006-10-10 13:45:00,37.38,37.44,37.35,37.44,48400.0,23.4521,23.4897,23.4333,23.4897,48400.0
2006-10-10 13:50:00,37.44,37.45,37.4,37.4,43200.0,23.4897,23.496,23.4646,23.4646,43200.0
2006-10-10 13:55:00,37.39,37.43,37.37,37.41,39900.0,23.4584,23.4835,23.4458,23.4709,39900.0
2006-10-10 14:00:00,37.41,37.44,37.39,37.41,28800.0,23.4709,23.4897,23.4584,23.4709,28800.0
2006-10-10 14:05:00,37.44,37.46,37.41,37.42,38300.0,23.4897,23.5023,23.4709,23.4772,38300.0
2006-10-10 14:10:00,37.42,37.45,37.38,37.39,31800.0,23.4772,23.496,23.4521,23.4584,31800.0
2006-10-10 14:15:00,37.39,37.42,37.36,37.37,34000.0,23.4584,23.4772,23.4396,23.4458,34000.0
2006-10-10 14:20:00,37.37,37.38,37.35,37.35,38900.0,23.4458,23.4521,23.4333,23.4333,38900.0
2006-10-10 14:25:00,37.36,37.43,37.36,37.39,29700.0,23.4396,23.4835,23.4396,23.4584,29700.0
2006-10-10 14:30:00,37.4,37.45,37.38,37.4,37800.0,23.4646,23.496,23.4521,23.4646,37800.0
2006-10-10 14:35:00,37.4,37.42,37.34,37.34,54900.0,23.4646,23.4772,23.427,23.427,54900.0
2006-10-10 14:40:00,37.34,37.45,37.33,37.39,41000.0,23.427,23.496,23.4207,23.4584,41000.0
2006-10-10 14:45:00,37.4,37.45,37.38,37.43,50200.0,23.4646,23.496,23.4521,23.4835,50200.0
2006-10-10 14:50:00,37.43,37.45,37.37,37.37,62400.0,23.4835,23.496,23.4458,23.4458,62400.0
2006-10-10 14:55:00,37.36,37.43,37.36,37.42,58700.0,23.4396,23.4835,23.4396,23.4772,58700.0
2006-10-10 15:00:00,37.42,37.42,37.35,37.42,79700.0,23.4772,23.4772,23.4333,23.4772,79700.0
2006-10-10 15:05:00,37.42,37.44,37.37,37.38,44800.0,23.4772,23.4897,23.4458,23.4521,44800.0
2006-10-10 15:10:00,37.38,37.41,37.37,37.38,49300.0,23.4521,23.4709,23.4458,23.4521,49300.0
2006-10-10 15:15:00,37.38,37.39,37.31,37.39,50500.0,23.4521,23.4584,23.4082,23.4584,50500.0
2006-10-10 15:20:00,37.38,37.39,37.3,37.3,75700.0,23.4521,23.4584,23.4019,23.4019,75700.0
2006-10-10 15:25:00,37.3,37.32,37.28,37.3,130400.0,23.4019,23.4145,23.3894,23.4019,130400.0
2006-10-10 15:30:00,37.3,37.32,37.19,37.2,173700.0,23.4019,23.4145,23.3329,23.3392,173700.0
2006-10-10 15:35:00,37.19,37.22,37.1,37.14,124000.0,23.3329,23.3517,23.2764,23.3015,124000.0
2006-10-10 15:40:00,37.14,37.2,37.11,37.15,164900.0,23.3015,23.3392,23.2827,23.3078,164900.0
2006-10-10 15:45:00,37.15,37.21,37.13,37.21,156500.0,23.3078,23.3454,23.2953,23.3454,156500.0
2006-10-10 15:50:00,37.19,37.22,37.15,37.17,203600.0,23.3329,23.3517,23.3078,23.3203,203600.0
2006-10-10 15:55:00,37.17,37.17,37.11,37.11,188100.0,23.3203,23.3203,23.2827,23.2827,188100.0
2006-10-11 09:30:00,36.91,37.12,36.75,37.1,120300.0,23.1572,23.289,23.0568,23.2764,120300.0
2006-10-11 09:35:00,37.1,37.23,37.01,37.23,58100.0,23.2764,23.358,23.22,23.358,58100.0
2006-10-11 09:40:00,37.23,37.32,37.22,37.24,70100.0,23.358,23.4145,23.3517,23.3643,70100.0
2006-10-11 09:45:00,37.2,37.26,37.13,37.24,51200.0,23.3392,23.3768,23.2953,23.3643,51200.0
2006-10-11 09:50:00,37.26,37.27,37.16,37.22,21800.0,23.3768,23.3831,23.3141,23.3517,21800.0
2006-10-11 09:55:00,37.22,37.3,37.21,37.3,52000.0,23.3517,23.4019,23.3454,23.4019,52000.0
2006-10-11 10:00:00,37.3,37.32,37.24,37.26,41900.0,23.4019,23.4145,23.3643,23.3768,41900.0
2006-10-11 10:05:00,37.25,37.43,37.24,37.41,48700.0,23.3705,23.4835,23.3643,23.4709,48700.0
2006-10-11 10:10:00,37.41,37.49,37.36,37.36,43200.0,23.4709,23.5211,23.4396,23.4396,43200.0
2006-10-11 10:15:00,37.38,37.45,37.35,37.38,64000.0,23.4521,23.496,23.4333,23.4521,64000.0
2006-10-11 10:20:00,37.37,37.49,37.37,37.47,82400.0,23.4458,23.5211,23.4458,23.5086,82400.0
2006-10-11 10:25:00,37.43,37.48,37.39,37.45,45000.0,23.4835,23.5148,23.4584,23.496,45000.0
2006-10-11 10:30:00,37.47,37.63,37.47,37.63,102800.0,23.5086,23.6089,23.5086,23.6089,102800.0
2006-10-11 10:35:00,37.63,37.65,37.59,37.63,83500.0,23.6089,23.6215,23.5839,23.6089,83500.0
2006-10-11 10:40:00,37.64,37.66,37.6,37.63,59000.0,23.6152,23.6278,23.5901,23.6089,59000.0
2006-10-11 10:45:00,37.63,37.63,37.46,37.51,42500.0,23.6089,23.6089,23.5023,23.5337,42500.0
2006-10-11 10:50:00,37.51,37.62,37.51,37.61,43700.0,23.5337,23.6027,23.5337,23.5964,43700.0
2006-10-11 10:55:00,37.6,37.62,37.57,37.58,43600.0,23.5901,23.6027,23.5713,23.5776,43600.0
2006-10-11 11:00:00,37.6,37.6,37.53,37.53,21700.0,23.5901,23.5901,23.5462,23.5462,21700.0
2006-10-11 11:05:00,37.53,37.53,37.39,37.41,43800.0,23.5462,23.5462,23.4584,23.4709,43800.0
2006-10-11 11:10:00,37.4,37.41,37.3,37.33,72100.0,23.4646,23.4709,23.4019,23.4207,72100.0
2006-10-11 11:15:00,37.33,37.33,37.22,37.25,46700.0,23.4207,23.4207,23.3517,23.3705,46700.0
2006-10-11 11:20:00,37.24,37.25,37.21,37.22,40100.0,23.3643,23.3705,23.3454,23.3517,40100.0
2006-10-11 11:25:00,37.22,37.22,37.18,37.19,36800.0,23.3517,23.3517,23.3266,23.3329,36800.0
2006-10-11 11:30:00,37.19,37.24,37.16,37.24,39900.0,23.3329,23.3643,23.3141,23.3643,39900.0
2006-10-11 11:35:00,37.24,37.31,37.24,37.29,18700.0,23.3643,23.4082,23.3643,23.3956,18700.0
2006-10-11 11:40:00,37.28,37.3,37.21,37.21,33800.0,23.3894,23.4019,23.3454,23.3454,33800.0
2006-10-11 11:45:00,37.21,37.29,37.15,37.25,47900.0,23.3454,23.3956,23.3078,23.3705,47900.0
2006-10-11 11:50:00,37.26,37.29,37.23,37.26,45800.0,23.3768,23.3956,23.358,23.3768,45800.0
2006-10-11 11:55:00,37.27,37.32,37.27,37.31,27700.0,23.3831,23.4145,23.3831,23.4082,27700.0
2006-10-11 12:00:00,37.31,37.32,37.25,37.29,117800.0,23.4082,23.4145,23.3705,23.3956,117800.0
2006-10-11 12:05:00,37.29,37.37,37.29,37.37,42400.0,23.3956,23.4458,23.3956,23.4458,42400.0
2006-10-11 12:10:00,37.37,37.38,37.25,37.25,87500.0,23.4458,23.4521,23.3705,23.3705,87500.0
2006-10-11 12:15:00,37.26,37.26,37.22,37.22,14000.0,23.3768,23.3768,23.3517,23.3517,14000.0
2006-10-11 12:20:00,37.24,37.27,37.22,37.27,66400.0,23.3643,23.3831,23.3517,23.3831,66400.0
2006-10-11 12:25:00,37.27,37.28,37.23,37.24,59200.0,23.3831,23.3894,23.358,23.3643,59200.0
2006-10-11 12:30:00,37.24,37.26,37.19,37.2,33200.0,23.3643,23.3768,23.3329,23.3392,33200.0
2006-10-11 12:35:00,37.19,37.21,37.18,37.2,61000.0,23.3329,23.3454,23.3266,23.3392,61000.0
2006-10-11 12:40:00,37.2,37.21,37.17,37.18,30500.0,23.3392,23.3454,23.3203,23.3266,30500.0
2006-10-11 12:45:00,37.18,37.18,37.16,37.17,33400.0,23.3266,23.3266,23.3141,23.3203,33400.0
2006-10-11 12:50:00,37.16,37.17,37.11,37.12,59100.0,23.3141,23.3203,23.2827,23.289,59100.0
2006-10-11 12:55:00,37.12,37.13,37.1,37.11,46700.0,23.289,23.2953,23.2764,23.2827,46700.0
2006-10-11 13:00:00,37.11,37.19,37.11,37.18,37400.0,23.2827,23.3329,23.2827,23.3266,37400.0
2006-10-11 13:05:00,37.18,37.19,37.16,37.18,30600.0,23.3266,23.3329,23.3141,23.3266,30600.0
2006-10-11 13:10:00,37.18,37.19,37.07,37.09,52100.0,23.3266,23.3329,23.2576,23.2702,52100.0
2006-10-11 13:15:00,37.11,37.13,37.1,37.12,21600.0,23.2827,23.2953,23.2764,23.289,21600.0
2006-10-11 13:20:00,37.14,37.16,37.12,37.15,65600.0,23.3015,23.3141,23.289,23.3078,65600.0
2006-10-11 13:25:00,37.16,37.18,37.09,37.12,48200.0,23.3141,23.3266,23.2702,23.289,48200.0
2006-10-11 13:30:00,37.12,37.17,37.07,37.08,29600.0,23.289,23.3203,23.2576,23.2639,29600.0
2006-10-11 13:35:00,37.08,37.11,37.06,37.07,45300.0,23.2639,23.2827,23.2513,23.2576,45300.0
2006-10-11 13:40:00,37.06,37.13,37.06,37.09,67500.0,23.2513,23.2953,23.2513,23.2702,67500.0
2006-10-11 13:45:00,37.1,37.1,37.05,37.06,15700.0,23.2764,23.2764,23.2451,23.2513,15700.0
2006-10-11 13:50:00,37.06,37.07,37.0,37.0,62500.0,23.2513,23.2576,23.2137,23.2137,62500.0
2006-10-11 13:55:00,37.0,37.01,36.98,37.0,88800.0,23.2137,23.22,23.2011,23.2137,88800.0
2006-10-11 14:00:00,36.99,37.0,36.9,36.9,76500.0,23.2074,23.2137,23.1509,23.1509,76500.0
2006-10-11 14:05:00,36.91,36.91,36.82,36.89,122000.0,23.1572,23.1572,23.1008,23.1447,122000.0
2006-10-11 14:10:00,36.89,36.91,36.85,36.88,97900.0,23.1447,23.1572,23.1196,23.1384,97900.0
2006-10-11 14:15:00,36.88,36.93,36.85,36.86,60300.0,23.1384,23.1698,23.1196,23.1259,60300.0
2006-10-11 14:20:00,36.87,36.87,36.79,36.84,64600.0,23.1321,23.1321,23.0819,23.1133,64600.0
2006-10-11 14:25:00,36.84,36.84,36.79,36.83,42400.0,23.1133,23.1133,23.0819,23.107,42400.0
2006-10-11 14:30:00,36.83,36.84,36.71,36.72,77900.0,23.107,23.1133,23.0317,23.038,77900.0
2006-10-11 14:35:00,36.73,36.78,36.7,36.71,56100.0,23.0443,23.0757,23.0255,23.0317,56100.0
2006-10-11 14:40:00,36.71,36.71,36.66,36.7,69300.0,23.0317,23.0317,23.0004,23.0255,69300.0
2006-10-11 14:45:00,36.69,36.72,36.65,36.71,77200.0,23.0192,23.038,22.9941,23.0317,77200.0
2006-10-11 14:50:00,36.72,36.72,36.54,36.6,116200.0,23.038,23.038,22.9251,22.9627,116200.0
2006-10-11 14:55:00,36.61,36.68,36.56,36.66,118000.0,22.969,23.0129,22.9376,23.0004,118000.0
2006-10-11 15:00:00,36.65,36.68,36.6,36.63,33500.0,22.9941,23.0129,22.9627,22.9816,33500.0
2006-10-11 15:05:00,36.63,36.67,36.59,36.64,70300.0,22.9816,23.0066,22.9565,22.9878,70300.0
2006-10-11 15:10:00,36.63,36.68,36.59,36.68,55600.0,22.9816,23.0129,22.9565,23.0129,55600.0
2006-10-11 15:15:00,36.68,36.69,36.6,36.61,66300.0,23.0129,23.0192,22.9627,22.969,66300.0
2006-10-11 15:20:00,36.62,36.66,36.57,36.66,124400.0,22.9753,23.0004,22.9439,23.0004,124400.0
2006-10-11 15:25:00,36.65,36.68,36.59,36.63,88100.0,22.9941,23.0129,22.9565,22.9816,88100.0
2006-10-11 15:30:00,36.61,36.64,36.55,36.56,122600.0,22.969,22.9878,22.9314,22.9376,122600.0
2006-10-11 15:35:00,36.56,36.6,36.55,36.56,83300.0,22.9376,22.9627,22.9314,22.9376,83300.0
2006-10-11 15:40:00,36.55,36.61,36.55,36.61,163800.0,22.9314,22.969,22.9314,22.969,163800.0
2006-10-11 15:45:00,36.61,36.62,36.57,36.6,141000.0,22.969,22.9753,22.9439,22.9627,141000.0
2006-10-11 15:50:00,36.61,36.7,36.61,36.7,86500.0,22.969,23.0255,22.969,23.0255,86500.0
2006-10-11 15:55:00,36.7,36.7,36.62,36.66,96200.0,23.0255,23.0255,22.9753,23.0004,96200.0
2006-10-12 09:30:00,37.01,37.18,37.0,37.05,117000.0,23.22,23.3266,23.2137,23.2451,117000.0
2006-10-12 09:35:00,37.04,37.09,37.0,37.03,56900.0,23.2388,23.2702,23.2137,23.2325,56900.0
2006-10-12 09:40:00,37.02,37.02,36.67,36.89,81900.0,23.2262,23.2262,23.0066,23.1447,81900.0
2006-10-12 09:45:00,36.88,36.95,36.84,36.95,50400.0,23.1384,23.1823,23.1133,23.1823,50400.0
2006-10-12 09:50:00,36.95,36.96,36.84,36.84,64900.0,23.1823,23.1886,23.1133,23.1133,64900.0
2006-10-12 09:55:00,36.85,36.96,36.76,36.93,41600.0,23.1196,23.1886,23.0631,23.1698,41600.0
2006-10-12 10:00:00,36.95,37.0,36.94,37.0,49700.0,23.1823,23.2137,23.176,23.2137,49700.0
2006-10-12 10:05:00,37.0,37.07,36.99,37.07,56500.0,23.2137,23.2576,23.2074,23.2576,56500.0
2006-10-12 10:10:00,37.07,37.15,37.03,37.14,73500.0,23.2576,23.3078,23.2325,23.3015,73500.0
2006-10-12 10:15:00,37.15,37.24,37.12,37.24,95800.0,23.3078,23.3643,23.289,23.3643,95800.0
2006-10-12 10:20:00,37.23,37.24,37.15,37.2,63900.0,23.358,23.3643,23.3078,23.3392,63900.0
2006-10-12 10:25:00,37.21,37.22,37.11,37.11,73100.0,23.3454,23.3517,23.2827,23.2827,73100.0
2006-10-12 10:30:00,37.12,37.16,37.07,37.1,37400.0,23.289,23.3141,23.2576,23.2764,37400.0
2006-10-12 10:35:00,37.11,37.15,37.04,37.04,49100.0,23.2827,23.3078,23.2388,23.2388,49100.0
2006-10-12 10:40:00,37.04,37.05,37.01,37.05,25600.0,23.2388,23.2451,23.22,23.2451,25600.0
2006-10-12 10:45:00,37.04,37.05,36.97,36.98,63200.0,23.2388,23.2451,23.1949,23.2011,63200.0
2006-10-12 10:50:00,36.98,36.99,36.93,36.97,35000.0,23.2011,23.2074,23.1698,23.1949,35000.0
2006-10-12 10:55:00,36.96,37.0,36.95,36.97,34100.0,23.1886,23.2137,23.1823,23.1949,34100.0
2006-10-12 11:00:00,36.97,37.0,36.97,36.97,31100.0,23.1949,23.2137,23.1949,23.1949,31100.0
2006-10-12 11:05:00,36.97,37.02,36.97,37.0,59600.0,23.1949,23.2262,23.1949,23.2137,59600.0
2006-10-12 11:10:00,37.02,37.1,37.0,37.08,36000.0,23.2262,23.2764,23.2137,23.2639,36000.0
2006-10-12 11:15:00,37.08,37.11,37.06,37.07,83200.0,23.2639,23.2827,23.2513,23.2576,83200.0
2006-10-12 11:20:00,37.07,37.12,37.05,37.1,76400.0,23.2576,23.289,23.2451,23.2764,76400.0
2006-10-12 11:25:00,37.12,37.12,37.07,37.08,20900.0,23.289,23.289,23.2576,23.2639,20900.0
2006-10-12 11:30:00,37.08,37.09,37.04,37.05,15500.0,23.2639,23.2702,23.2388,23.2451,15500.0
2006-10-12 11:35:00,37.05,37.08,37.03,37.06,30000.0,23.2451,23.2639,23.2325,23.2513,30000.0
2006-10-12 11:40:00,37.05,37.09,37.0,37.02,20500.0,23.2451,23.2702,23.2137,23.2262,20500.0
2006-10-12 11:45:00,37.01,37.12,37.01,37.12,11100.0,23.22,23.289,23.22,23.289,11100.0
2006-10-12 11:50:00,37.12,37.15,37.06,37.08,29700.0,23.289,23.3078,23.2513,23.2639,29700.0
2006-10-12 11:55:00,37.08,37.12,37.07,37.07,28300.0,23.2639,23.289,23.2576,23.2576,28300.0
2006-10-12 12:00:00,37.06,37.08,37.0,37.0,12800.0,23.2513,23.2639,23.2137,23.2137,12800.0
2006-10-12 12:05:00,37.0,37.0,36.96,37.0,33600.0,23.2137,23.2137,23.1886,23.2137,33600.0
2006-10-12 12:10:00,37.0,37.0,36.96,36.97,40800.0,23.2137,23.2137,23.1886,23.1949,40800.0
2006-10-12 12:15:00,36.97,36.97,36.91,36.93,25200.0,23.1949,23.1949,23.1572,23.1698,25200.0
2006-10-12 12:20:00,36.92,36.92,36.88,36.9,49800.0,23.1635,23.1635,23.1384,23.1509,49800.0
2006-10-12 12:25:00,36.89,36.89,36.82,36.87,39100.0,23.1447,23.1447,23.1008,23.1321,39100.0
2006-10-12 12:30:00,36.87,36.93,36.87,36.93,17200.0,23.1321,23.1698,23.1321,23.1698,17200.0
2006-10-12 12:35:00,36.92,36.92,36.88,36.9,51100.0,23.1635,23.1635,23.1384,23.1509,51100.0
2006-10-12 12:40:00,36.9,36.91,36.8,36.8,34200.0,23.1509,23.1572,23.0882,23.0882,34200.0
2006-10-12 12:45:00,36.81,36.83,36.78,36.78,57600.0,23.0945,23.107,23.0757,23.0757,57600.0
2006-10-12 12:50:00,36.79,36.8,36.77,36.78,31700.0,23.0819,23.0882,23.0694,23.0757,31700.0
2006-10-12 12:55:00,36.79,36.79,36.71,36.78,57800.0,23.0819,23.0819,23.0317,23.0757,57800.0
2006-10-12 13:00:00,36.77,36.79,36.66,36.67,59000.0,23.0694,23.0819,23.0004,23.0066,59000.0
2006-10-12 13:05:00,36.67,36.78,36.67,36.7,43300.0,23.0066,23.0757,23.0066,23.0255,43300.0
2006-10-12 13:10:00,36.69,36.73,36.67,36.71,42200.0,23.0192,23.0443,23.0066,23.0317,42200.0
2006-10-12 13:15:00,36.72,36.72,36.65,36.66,54200.0,23.038,23.038,22.9941,23.0004,54200.0
2006-10-12 13:20:00,36.67,36.67,36.61,36.63,64900.0,23.0066,23.0066,22.969,22.9816,64900.0
2006-10-12 13:25:00,36.63,36.64,36.55,36.59,69900.0,22.9816,22.9878,22.9314,22.9565,69900.0
2006-10-12 13:30:00,36.6,36.64,36.57,36.59,53300.0,22.9627,22.9878,22.9439,22.9565,53300.0
2006-10-12 13:35:00,36.59,36.62,36.56,36.59,59000.0,22.9565,22.9753,22.9376,22.9565,59000.0
2006-10-12 13:40:00,36.6,36.61,36.57,36.6,74200.0,22.9627,22.969,22.9439,22.9627,74200.0
2006-10-12 13:45:00,36.6,36.61,36.59,36.61,40400.0,22.9627,22.969,22.9565,22.969,40400.0
2006-10-12 13:50:00,36.6,36.63,36.56,36.62,78800.0,22.9627,22.9816,22.9376,22.9753,78800.0
2006-10-12 13:55:00,36.62,36.64,36.59,36.64,43600.0,22.9753,22.9878,22.9565,22.9878,43600.0
2006-10-12 14:00:00,36.62,36.67,36.6,36.63,31300.0,22.9753,23.0066,22.9627,22.9816,31300.0
2006-10-12 14:05:00,36.63,36.72,36.58,36.72,66600.0,22.9816,23.038,22.9502,23.038,66600.0
2006-10-12 14:10:00,36.72,36.78,36.68,36.69,70300.0,23.038,23.0757,23.0129,23.0192,70300.0
2006-10-12 14:15:00,36.69,36.75,36.68,36.71,36400.0,23.0192,23.0568,23.0129,23.0317,36400.0
2006-10-12 14:20:00,36.71,36.74,36.71,36.74,10700.0,23.0317,23.0506,23.0317,23.0506,10700.0
2006-10-12 14:25:00,36.74,36.75,36.73,36.73,75500.0,23.0506,23.0568,23.0443,23.0443,75500.0
2006-10-12 14:30:00,36.72,36.75,36.7,36.74,51600.0,23.038,23.0568,23.0255,23.0506,51600.0
2006-10-12 14:35:00,36.74,36.74,36.72,36.73,36100.0,23.0506,23.0506,23.038,23.0443,36100.0
2006-10-12 14:40:00,36.73,36.74,36.68,36.69,24800.0,23.0443,23.0506,23.0129,23.0192,24800.0
2006-10-12 14:45:00,36.69,36.7,36.66,36.67,37100.0,23.0192,23.0255,23.0004,23.0066,37100.0
2006-10-12 14:50:00,36.67,36.67,36.66,36.66,36500.0,23.0066,23.0066,23.0004,23.0004,36500.0
2006-10-12 14:55:00,36.65,36.67,36.64,36.66,49100.0,22.9941,23.0066,22.9878,23.0004,49100.0
2006-10-12 15:00:00,36.67,36.68,36.65,36.67,49600.0,23.0066,23.0129,22.9941,23.0066,49600.0
2006-10-12 15:05:00,36.68,36.69,36.65,36.69,47200.0,23.0129,23.0192,22.9941,23.0192,47200.0
2006-10-12 15:10:00,36.69,36.69,36.67,36.69,54400.0,23.0192,23.0192,23.0066,23.0192,54400.0
2006-10-12 15:15:00,36.69,36.69,36.65,36.67,47600.0,23.0192,23.0192,22.9941,23.0066,47600.0
2006-10-12 15:20:00,36.66,36.68,36.66,36.67,80100.0,23.0004,23.0129,23.0004,23.0066,80100.0
2006-10-12 15:25:00,36.67,36.72,36.67,36.7,80800.0,23.0066,23.038,23.0066,23.0255,80800.0
2006-10-12 15:30:00,36.7,36.73,36.69,36.73,63100.0,23.0255,23.0443,23.0192,23.0443,63100.0
2006-10-12 15:35:00,36.72,36.75,36.69,36.7,41600.0,23.038,23.0568,23.0192,23.0255,41600.0
2006-10-12 15:40:00,36.7,36.74,36.7,36.72,77000.0,23.0255,23.0506,23.0255,23.038,77000.0
2006-10-12 15:45:00,36.72,36.75,36.72,36.74,60200.0,23.038,23.0568,23.038,23.0506,60200.0
2006-10-12 15:50:00,36.74,36.75,36.72,36.75,48500.0,23.0506,23.0568,23.038,23.0568,48500.0
2006-10-12 15:55:00,36.75,36.75,36.69,36.7,98300.0,23.0568,23.0568,23.0192,23.0255,98300.0
2006-10-13 09:30:00,36.92,36.94,36.61,36.61,90100.0,23.1635,23.176,22.969,22.969,90100.0
2006-10-13 09:35:00,36.61,36.64,36.42,36.45,158000.0,22.969,22.9878,22.8498,22.8686,158000.0
2006-10-13 09:40:00,36.4,36.74,36.25,36.71,188700.0,22.8373,23.0506,22.7431,23.0317,188700.0
2006-10-13 09:45:00,36.71,36.71,36.45,36.54,112000.0,23.0317,23.0317,22.8686,22.9251,112000.0
2006-10-13 09:50:00,36.53,36.68,36.45,36.57,70200.0,22.9188,23.0129,22.8686,22.9439,70200.0
2006-10-13 09:55:00,36.57,36.68,36.43,36.52,106500.0,22.9439,23.0129,22.8561,22.9125,106500.0
2006-10-13 10:00:00,36.52,36.68,36.5,36.62,90800.0,22.9125,23.0129,22.9,22.9753,90800.0
2006-10-13 10:05:00,36.63,36.63,36.51,36.51,57800.0,22.9816,22.9816,22.9063,22.9063,57800.0
2006-10-13 10:10:00,36.52,36.6,36.49,36.59,129600.0,22.9125,22.9627,22.8937,22.9565,129600.0
2006-10-13 10:15:00,36.6,36.61,36.51,36.51,53000.0,22.9627,22.969,22.9063,22.9063,53000.0
2006-10-13 10:20:00,36.53,36.55,36.5,36.54,41900.0,22.9188,22.9314,22.9,22.9251,41900.0
2006-10-13 10:25:00,36.55,36.55,36.51,36.51,35300.0,22.9314,22.9314,22.9063,22.9063,35300.0
2006-10-13 10:30:00,36.52,36.55,36.49,36.49,114400.0,22.9125,22.9314,22.8937,22.8937,114400.0
2006-10-13 10:35:00,36.49,36.51,36.45,36.45,81600.0,22.8937,22.9063,22.8686,22.8686,81600.0
2006-10-13 10:40:00,36.45,36.46,36.42,36.46,136700.0,22.8686,22.8749,22.8498,22.8749,136700.0
2006-10-13 10:45:00,36.45,36.5,36.45,36.5,74800.0,22.8686,22.9,22.8686,22.9,74800.0
2006-10-13 10:50:00,36.5,36.5,36.41,36.41,110900.0,22.9,22.9,22.8435,22.8435,110900.0
2006-10-13 10:55:00,36.4,36.5,36.4,36.49,72700.0,22.8373,22.9,22.8373,22.8937,72700.0
2006-10-13 11:00:00,36.49,36.5,36.48,36.5,81200.0,22.8937,22.9,22.8874,22.9,81200.0
2006-10-13 11:05:00,36.5,36.5,36.47,36.47,50200.0,22.9,22.9,22.8812,22.8812,50200.0
2006-10-13 11:10:00,36.47,36.48,36.44,36.47,27200.0,22.8812,22.8874,22.8623,22.8812,27200.0
2006-10-13 11:15:00,36.46,36.51,36.46,36.51,32900.0,22.8749,22.9063,22.8749,22.9063,32900.0
2006-10-13 11:20:00,36.5,36.5,36.47,36.5,30400.0,22.9,22.9,22.8812,22.9,30400.0
2006-10-13 11:25:00,36.5,36.54,36.49,36.52,43800.0,22.9,22.9251,22.8937,22.9125,43800.0
2006-10-13 11:30:00,36.52,36.57,36.51,36.55,35100.0,22.9125,22.9439,22.9063,22.9314,35100.0
2006-10-13 11:35:00,36.55,36.59,36.54,36.58,53600.0,22.9314,22.9565,22.9251,22.9502,53600.0
2006-10-13 11:40:00,36.58,36.58,36.5,36.55,62900.0,22.9502,22.9502,22.9,22.9314,62900.0
2006-10-13 11:45:00,36.55,36.56,36.52,36.55,33400.0,22.9314,22.9376,22.9125,22.9314,33400.0
2006-10-13 11:50:00,36.55,36.55,36.5,36.53,34300.0,22.9314,22.9314,22.9,22.9188,34300.0
2006-10-13 11:55:00,36.53,36.58,36.52,36.58,20700.0,22.9188,22.9502,22.9125,22.9502,20700.0
2006-10-13 12:00:00,36.58,36.58,36.52,36.53,45900.0,22.9502,22.9502,22.9125,22.9188,45900.0
2006-10-13 12:05:00,36.54,36.57,36.5,36.54,30200.0,22.9251,22.9439,22.9,22.9251,30200.0
2006-10-13 12:10:00,36.52,36.62,36.51,36.6,30500.0,22.9125,22.9753,22.9063,22.9627,30500.0
2006-10-13 12:15:00,36.61,36.67,36.6,36.67,45800.0,22.969,23.0066,22.9627,23.0066,45800.0
2006-10-13 12:20:00,36.67,36.71,36.66,36.68,75700.0,23.0066,23.0317,23.0004,23.0129,75700.0
2006-10-13 12:25:00,36.67,36.69,36.66,36.69,34700.0,23.0066,23.0192,23.0004,23.0192,34700.0
2006-10-13 12:30:00,36.69,36.71,36.66,36.69,20800.0,23.0192,23.0317,23.0004,23.0192,20800.0
2006-10-13 12:35:00,36.68,36.68,36.63,36.68,42500.0,23.0129,23.0129,22.9816,23.0129,42500.0
2006-10-13 12:40:00,36.68,36.69,36.66,36.69,14300.0,23.0129,23.0192,23.0004,23.0192,14300.0
2006-10-13 12:45:00,36.7,36.7,36.66,36.68,42000.0,23.0255,23.0255,23.0004,23.0129,42000.0
2006-10-13 12:50:00,36.68,36.68,36.63,36.65,42100.0,23.0129,23.0129,22.9816,22.9941,42100.0
2006-10-13 12:55:00,36.65,36.66,36.63,36.65,23000.0,22.9941,23.0004,22.9816,22.9941,23000.0
2006-10-13 13:00:00,36.65,36.7,36.64,36.68,45700.0,22.9941,23.0255,22.9878,23.0129,45700.0
2006-10-13 13:05:00,36.68,36.73,36.67,36.72,71100.0,23.0129,23.0443,23.0066,23.038,71100.0
2006-10-13 13:10:00,36.73,36.77,36.72,36.77,44800.0,23.0443,23.0694,23.038,23.0694,44800.0
2006-10-13 13:15:00,36.77,36.8,36.74,36.77,35100.0,23.0694,23.0882,23.0506,23.0694,35100.0
2006-10-13 13:20:00,36.75,36.75,36.68,36.7,55500.0,23.0568,23.0568,23.0129,23.0255,55500.0
2006-10-13 13:25:00,36.73,36.91,36.73,36.91,53200.0,23.0443,23.1572,23.0443,23.1572,53200.0
2006-10-13 13:30:00,36.91,36.93,36.89,36.93,26900.0,23.1572,23.1698,23.1447,23.1698,26900.0
2006-10-13 13:35:00,36.92,37.09,36.92,37.06,139700.0,23.1635,23.2702,23.1635,23.2513,139700.0
2006-10-13 13:40:00,37.05,37.06,37.01,37.01,28800.0,23.2451,23.2513,23.22,23.22,28800.0
2006-10-13 13:45:00,37.01,37.07,37.01,37.06,23100.0,23.22,23.2576,23.22,23.2513,23100.0
2006-10-13 13:50:00,37.06,37.07,37.01,37.02,31800.0,23.2513,23.2576,23.22,23.2262,31800.0
2006-10-13 13:55:00,37.02,37.03,37.0,37.0,26800.0,23.2262,23.2325,23.2137,23.2137,26800.0
2006-10-13 14:00:00,37.0,37.04,36.99,37.01,53100.0,23.2137,23.2388,23.2074,23.22,53100.0
2006-10-13 14:05:00,37.0,37.01,36.97,36.99,22100.0,23.2137,23.22,23.1949,23.2074,22100.0
2006-10-13 14:10:00,36.99,37.0,36.98,37.0,29000.0,23.2074,23.2137,23.2011,23.2137,29000.0
2006-10-13 14:15:00,36.99,37.01,36.97,36.99,71000.0,23.2074,23.22,23.1949,23.2074,71000.0
2006-10-13 14:20:00,36.99,37.04,36.99,37.01,33100.0,23.2074,23.2388,23.2074,23.22,33100.0
2006-10-13 14:25:00,37.01,37.15,37.0,37.12,120000.0,23.22,23.3078,23.2137,23.289,120000.0
2006-10-13 14:30:00,37.12,37.13,37.06,37.1,139400.0,23.289,23.2953,23.2513,23.2764,139400.0
2006-10-13 14:35:00,37.11,37.18,37.11,37.18,49300.0,23.2827,23.3266,23.2827,23.3266,49300.0
2006-10-13 14:40:00,37.19,37.21,37.15,37.17,69900.0,23.3329,23.3454,23.3078,23.3203,69900.0
2006-10-13 14:45:00,37.17,37.17,37.11,37.13,28500.0,23.3203,23.3203,23.2827,23.2953,28500.0
2006-10-13 14:50:00,37.13,37.19,37.06,37.09,38100.0,23.2953,23.3329,23.2513,23.2702,38100.0
2006-10-13 14:55:00,37.08,37.1,37.01,37.02,20600.0,23.2639,23.2764,23.22,23.2262,20600.0
2006-10-13 15:00:00,37.02,37.02,37.0,37.0,14900.0,23.2262,23.2262,23.2137,23.2137,14900.0
2006-10-13 15:05:00,36.99,36.99,36.92,36.95,25600.0,23.2074,23.2074,23.1635,23.1823,25600.0
2006-10-13 15:10:00,36.95,36.96,36.92,36.93,14700.0,23.1823,23.1886,23.1635,23.1698,14700.0
2006-10-13 15:15:00,36.92,37.0,36.91,36.93,25600.0,23.1635,23.2137,23.1572,23.1698,25600.0
2006-10-13 15:20:00,36.92,36.94,36.91,36.91,34500.0,23.1635,23.176,23.1572,23.1572,34500.0
2006-10-13 15:25:00,36.91,36.99,36.91,36.97,57600.0,23.1572,23.2074,23.1572,23.1949,57600.0
2006-10-13 15:30:00,36.95,36.97,36.91,36.93,42100.0,23.1823,23.1949,23.1572,23.1698,42100.0
2006-10-13 15:35:00,36.94,36.96,36.87,36.96,42500.0,23.176,23.1886,23.1321,23.1886,42500.0
2006-10-13 15:40:00,36.96,37.01,36.92,36.92,38100.0,23.1886,23.22,23.1635,23.1635,38100.0
2006-10-13 15:45:00,36.91,36.97,36.91,36.95,33200.0,23.1572,23.1949,23.1572,23.1823,33200.0
2006-10-13 15:50:00,36.95,36.97,36.93,36.95,122000.0,23.1823,23.1949,23.1698,23.1823,122000.0
2006-10-13 15:55:00,36.95,36.95,36.93,36.94,85500.0,23.1823,23.1823,23.1698,23.176,85500.0
2006-10-16 09:30:00,36.77,36.93,36.77,36.92,110800.0,23.0694,23.1698,23.0694,23.1635,110800.0
2006-10-16 09:35:00,36.93,37.21,36.91,37.15,32400.0,23.1698,23.3454,23.1572,23.3078,32400.0
2006-10-16 09:40:00,37.14,37.24,37.12,37.16,31600.0,23.3015,23.3643,23.289,23.3141,31600.0
2006-10-16 09:45:00,37.18,37.19,37.09,37.15,21500.0,23.3266,23.3329,23.2702,23.3078,21500.0
2006-10-16 09:50:00,37.16,37.3,37.16,37.25,128500.0,23.3141,23.4019,23.3141,23.3705,128500.0
2006-10-16 09:55:00,37.25,37.5,37.24,37.5,69100.0,23.3705,23.5274,23.3643,23.5274,69100.0
2006-10-16 10:00:00,37.5,37.61,37.42,37.5,86200.0,23.5274,23.5964,23.4772,23.5274,86200.0
2006-10-16 10:05:00,37.51,37.72,37.51,37.67,137300.0,23.5337,23.6654,23.5337,23.634,137300.0
2006-10-16 10:10:00,37.69,37.75,37.61,37.65,88000.0,23.6466,23.6842,23.5964,23.6215,88000.0
2006-10-16 10:15:00,37.64,37.65,37.58,37.58,35000.0,23.6152,23.6215,23.5776,23.5776,35000.0
2006-10-16 10:20:00,37.59,37.6,37.48,37.49,100900.0,23.5839,23.5901,23.5148,23.5211,100900.0
2006-10-16 10:25:00,37.5,37.5,37.4,37.46,63900.0,23.5274,23.5274,23.4646,23.5023,63900.0
2006-10-16 10:30:00,37.45,37.45,37.3,37.35,85400.0,23.496,23.496,23.4019,23.4333,85400.0
2006-10-16 10:35:00,37.36,37.38,37.29,37.3,44600.0,23.4396,23.4521,23.3956,23.4019,44600.0
2006-10-16 10:40:00,37.3,37.32,37.3,37.32,51200.0,23.4019,23.4145,23.4019,23.4145,51200.0
2006-10-16 10:45:00,37.31,37.31,37.26,37.26,34000.0,23.4082,23.4082,23.3768,23.3768,34000.0
2006-10-16 10:50:00,37.27,37.27,37.18,37.19,53300.0,23.3831,23.3831,23.3266,23.3329,53300.0
2006-10-16 10:55:00,37.19,37.19,37.13,37.18,58800.0,23.3329,23.3329,23.2953,23.3266,58800.0
2006-10-16 11:00:00,37.18,37.22,37.17,37.22,19300.0,23.3266,23.3517,23.3203,23.3517,19300.0
2006-10-16 11:05:00,37.22,37.27,37.22,37.27,24200.0,23.3517,23.3831,23.3517,23.3831,24200.0
2006-10-16 11:10:00,37.26,37.3,37.25,37.29,36300.0,23.3768,23.4019,23.3705,23.3956,36300.0
2006-10-16 11:15:00,37.3,37.3,37.17,37.17,40300.0,23.4019,23.4019,23.3203,23.3203,40300.0
2006-10-16 11:20:00,37.17,37.28,37.17,37.22,38400.0,23.3203,23.3894,23.3203,23.3517,38400.0
2006-10-16 11:25:00,37.22,37.28,37.21,37.28,21600.0,23.3517,23.3894,23.3454,23.3894,21600.0
2006-10-16 11:30:00,37.26,37.28,37.23,37.24,37500.0,23.3768,23.3894,23.358,23.3643,37500.0
2006-10-16 11:35:00,37.22,37.23,37.2,37.21,28000.0,23.3517,23.358,23.3392,23.3454,28000.0
2006-10-16 11:40:00,37.2,37.22,37.16,37.17,32800.0,23.3392,23.3517,23.3141,23.3203,32800.0
2006-10-16 11:45:00,37.16,37.17,37.15,37.16,18900.0,23.3141,23.3203,23.3078,23.3141,18900.0
2006-10-16 11:50:00,37.15,37.17,37.13,37.14,18800.0,23.3078,23.3203,23.2953,23.3015,18800.0
2006-10-16 11:55:00,37.13,37.15,37.1,37.15,50700.0,23.2953,23.3078,23.2764,23.3078,50700.0
2006-10-16 12:00:00,37.15,37.19,37.13,37.16,25200.0,23.3078,23.3329,23.2953,23.3141,25200.0
2006-10-16 12:05:00,37.15,37.18,37.14,37.17,19300.0,23.3078,23.3266,23.3015,23.3203,19300.0
2006-10-16 12:10:00,37.17,37.21,37.11,37.19,50100.0,23.3203,23.3454,23.2827,23.3329,50100.0
2006-10-16 12:15:00,37.18,37.19,37.15,37.16,24600.0,23.3266,23.3329,23.3078,23.3141,24600.0
2006-10-16 12:20:00,37.17,37.19,37.12,37.17,18500.0,23.3203,23.3329,23.289,23.3203,18500.0
2006-10-16 12:25:00,37.19,37.2,37.14,37.15,27700.0,23.3329,23.3392,23.3015,23.3078,27700.0
2006-10-16 12:30:00,37.15,37.19,37.14,37.18,39600.0,23.3078,23.3329,23.3015,23.3266,39600.0
2006-10-16 12:35:00,37.19,37.25,37.18,37.25,13100.0,23.3329,23.3705,23.3266,23.3705,13100.0
2006-10-16 12:40:00,37.25,37.32,37.25,37.32,25300.0,23.3705,23.4145,23.3705,23.4145,25300.0
2006-10-16 12:45:00,37.33,37.4,37.32,37.33,52900.0,23.4207,23.4646,23.4145,23.4207,52900.0
2006-10-16 12:50:00,37.31,37.33,37.27,37.29,26900.0,23.4082,23.4207,23.3831,23.3956,26900.0
2006-10-16 12:55:00,37.3,37.35,37.29,37.31,17900.0,23.4019,23.4333,23.3956,23.4082,17900.0
2006-10-16 13:00:00,37.3,37.35,37.3,37.35,14400.0,23.4019,23.4333,23.4019,23.4333,14400.0
2006-10-16 13:05:00,37.35,37.43,37.35,37.4,59400.0,23.4333,23.4835,23.4333,23.4646,59400.0
2006-10-16 13:10:00,37.4,37.41,37.37,37.38,29300.0,23.4646,23.4709,23.4458,23.4521,29300.0
2006-10-16 13:15:00,37.37,37.44,37.37,37.43,18500.0,23.4458,23.4897,23.4458,23.4835,18500.0
2006-10-16 13:20:00,37.43,37.49,37.39,37.39,40100.0,23.4835,23.5211,23.4584,23.4584,40100.0
2006-10-16 13:25:00,37.41,37.42,37.34,37.4,21700.0,23.4709,23.4772,23.427,23.4646,21700.0
2006-10-16 13:30:00,37.42,37.43,37.38,37.41,22400.0,23.4772,23.4835,23.4521,23.4709,22400.0
2006-10-16 13:35:00,37.4,37.46,37.4,37.46,13800.0,23.4646,23.5023,23.4646,23.5023,13800.0
2006-10-16 13:40:00,37.46,37.48,37.43,37.48,21700.0,23.5023,23.5148,23.4835,23.5148,21700.0
2006-10-16 13:45:00,37.48,37.54,37.48,37.54,20100.0,23.5148,23.5525,23.5148,23.5525,20100.0
2006-10-16 13:50:00,37.54,37.55,37.5,37.53,39700.0,23.5525,23.5588,23.5274,23.5462,39700.0
2006-10-16 13:55:00,37.53,37.6,37.52,37.6,30700.0,23.5462,23.5901,23.5399,23.5901,30700.0
2006-10-16 14:00:00,37.58,37.7,37.58,37.66,41800.0,23.5776,23.6529,23.5776,23.6278,41800.0
2006-10-16 14:05:00,37.66,37.69,37.64,37.65,51700.0,23.6278,23.6466,23.6152,23.6215,51700.0
2006-10-16 14:10:00,37.64,37.71,37.63,37.71,31900.0,23.6152,23.6591,23.6089,23.6591,31900.0
2006-10-16 14:15:00,37.71,37.73,37.68,37.72,37600.0,23.6591,23.6717,23.6403,23.6654,37600.0
2006-10-16 14:20:00,37.73,37.75,37.71,37.75,39600.0,23.6717,23.6842,23.6591,23.6842,39600.0
2006-10-16 14:25:00,37.75,37.85,37.75,37.83,73700.0,23.6842,23.747,23.6842,23.7344,73700.0
2006-10-16 14:30:00,37.84,37.92,37.83,37.9,66800.0,23.7407,23.7909,23.7344,23.7783,66800.0
2006-10-16 14:35:00,37.9,37.99,37.89,37.96,147600.0,23.7783,23.8348,23.7721,23.816,147600.0
2006-10-16 14:40:00,37.96,38.01,37.95,37.99,53800.0,23.816,23.8474,23.8097,23.8348,53800.0
2006-10-16 14:45:00,37.99,38.04,37.97,38.04,53900.0,23.8348,23.8662,23.8223,23.8662,53900.0
2006-10-16 14:50:00,38.04,38.07,38.0,38.0,82600.0,23.8662,23.885,23.8411,23.8411,82600.0
2006-10-16 14:55:00,38.0,38.02,38.0,38.01,37100.0,23.8411,23.8536,23.8411,23.8474,37100.0
2006-10-16 15:00:00,38.0,38.03,37.95,38.02,68000.0,23.8411,23.8599,23.8097,23.8536,68000.0
2006-10-16 15:05:00,38.01,38.08,38.01,38.07,74800.0,23.8474,23.8913,23.8474,23.885,74800.0
2006-10-16 15:10:00,38.07,38.11,38.06,38.08,53700.0,23.885,23.9101,23.8787,23.8913,53700.0
2006-10-16 15:15:00,38.08,38.08,37.99,38.0,39000.0,23.8913,23.8913,23.8348,23.8411,39000.0
2006-10-16 15:20:00,38.0,38.04,37.95,37.96,34800.0,23.8411,23.8662,23.8097,23.816,34800.0
2006-10-16 15:25:00,37.96,37.97,37.9,37.93,40800.0,23.816,23.8223,23.7783,23.7972,40800.0
2006-10-16 15:30:00,37.92,37.94,37.87,37.88,31900.0,23.7909,23.8034,23.7595,23.7658,31900.0
2006-10-16 15:35:00,37.87,37.91,37.85,37.89,30800.0,23.7595,23.7846,23.747,23.7721,30800.0
2006-10-16 15:40:00,37.89,37.93,37.84,37.84,64000.0,23.7721,23.7972,23.7407,23.7407,64000.0
2006-10-16 15:45:00,37.84,37.86,37.8,37.85,72900.0,23.7407,23.7533,23.7156,23.747,72900.0
2006-10-16 15:50:00,37.85,38.02,37.82,38.02,128900.0,23.747,23.8536,23.7282,23.8536,128900.0
2006-10-16 15:55:00,38.03,38.08,38.0,38.06,233800.0,23.8599,23.8913,23.8411,23.8787,233800.0
2006-10-17 09:30:00,37.81,37.96,37.6,37.68,115800.0,23.7219,23.816,23.5901,23.6403,115800.0
2006-10-17 09:35:00,37.68,37.72,37.5,37.6,40200.0,23.6403,23.6654,23.5274,23.5901,40200.0
2006-10-17 09:40:00,37.6,37.68,37.44,37.68,43200.0,23.5901,23.6403,23.4897,23.6403,43200.0
2006-10-17 09:45:00,37.71,37.76,37.55,37.66,35300.0,23.6591,23.6905,23.5588,23.6278,35300.0
2006-10-17 09:50:00,37.66,37.76,37.55,37.68,36600.0,23.6278,23.6905,23.5588,23.6403,36600.0
2006-10-17 09:55:00,37.67,37.68,37.53,37.55,33000.0,23.634,23.6403,23.5462,23.5588,33000.0
2006-10-17 10:00:00,37.54,37.55,37.42,37.53,53700.0,23.5525,23.5588,23.4772,23.5462,53700.0
2006-10-17 10:05:00,37.53,37.58,37.52,37.52,32100.0,23.5462,23.5776,23.5399,23.5399,32100.0
2006-10-17 10:10:00,37.52,37.52,37.31,37.35,41300.0,23.5399,23.5399,23.4082,23.4333,41300.0
2006-10-17 10:15:00,37.35,37.42,37.3,37.42,37000.0,23.4333,23.4772,23.4019,23.4772,37000.0
2006-10-17 10:20:00,37.38,37.49,37.35,37.35,21700.0,23.4521,23.5211,23.4333,23.4333,21700.0
2006-10-17 10:25:00,37.35,37.36,37.31,37.34,26500.0,23.4333,23.4396,23.4082,23.427,26500.0
2006-10-17 10:30:00,37.34,37.34,37.32,37.34,19900.0,23.427,23.427,23.4145,23.427,19900.0
2006-10-17 10:35:00,37.36,37.47,37.36,37.44,24300.0,23.4396,23.5086,23.4396,23.4897,24300.0
2006-10-17 10:40:00,37.45,37.5,37.39,37.45,31800.0,23.496,23.5274,23.4584,23.496,31800.0
2006-10-17 10:45:00,37.45,37.52,37.42,37.52,26200.0,23.496,23.5399,23.4772,23.5399,26200.0
2006-10-17 10:50:00,37.52,37.52,37.45,37.46,17600.0,23.5399,23.5399,23.496,23.5023,17600.0
2006-10-17 10:55:00,37.46,37.47,37.37,37.4,17200.0,23.5023,23.5086,23.4458,23.4646,17200.0
2006-10-17 11:00:00,37.4,37.4,37.35,37.35,12300.0,23.4646,23.4646,23.4333,23.4333,12300.0
2006-10-17 11:05:00,37.35,37.38,37.32,37.32,18900.0,23.4333,23.4521,23.4145,23.4145,18900.0
2006-10-17 11:10:00,37.33,37.36,37.28,37.28,16000.0,23.4207,23.4396,23.3894,23.3894,16000.0
2006-10-17 11:15:00,37.28,37.3,37.26,37.28,12300.0,23.3894,23.4019,23.3768,23.3894,12300.0
2006-10-17 11:20:00,37.27,37.28,37.22,37.23,48600.0,23.3831,23.3894,23.3517,23.358,48600.0
2006-10-17 11:25:00,37.24,37.28,37.17,37.26,38400.0,23.3643,23.3894,23.3203,23.3768,38400.0
2006-10-17 11:30:00,37.28,37.34,37.27,37.29,30600.0,23.3894,23.427,23.3831,23.3956,30600.0
2006-10-17 11:35:00,37.3,37.3,37.18,37.19,21400.0,23.4019,23.4019,23.3266,23.3329,21400.0
2006-10-17 11:40:00,37.19,37.19,37.1,37.13,41500.0,23.3329,23.3329,23.2764,23.2953,41500.0
2006-10-17 11:45:00,37.15,37.24,37.15,37.18,30300.0,23.3078,23.3643,23.3078,23.3266,30300.0
2006-10-17 11:50:00,37.17,37.25,37.16,37.2,39100.0,23.3203,23.3705,23.3141,23.3392,39100.0
2006-10-17 11:55:00,37.19,37.23,37.14,37.16,31100.0,23.3329,23.358,23.3015,23.3141,31100.0
2006-10-17 12:00:00,37.16,37.19,37.15,37.19,19900.0,23.3141,23.3329,23.3078,23.3329,19900.0
2006-10-17 12:05:00,37.17,37.19,37.11,37.18,29600.0,23.3203,23.3329,23.2827,23.3266,29600.0
2006-10-17 12:10:00,37.17,37.22,37.17,37.21,53600.0,23.3203,23.3517,23.3203,23.3454,53600.0
2006-10-17 12:15:00,37.21,37.22,37.14,37.22,45800.0,23.3454,23.3517,23.3015,23.3517,45800.0
2006-10-17 12:20:00,37.22,37.22,37.2,37.2,31200.0,23.3517,23.3517,23.3392,23.3392,31200.0
2006-10-17 12:25:00,37.2,37.31,37.17,37.3,32800.0,23.3392,23.4082,23.3203,23.4019,32800.0
2006-10-17 12:30:00,37.31,37.31,37.27,37.28,11800.0,23.4082,23.4082,23.3831,23.3894,11800.0
2006-10-17 12:35:00,37.26,37.26,37.22,37.24,9800.0,23.3768,23.3768,23.3517,23.3643,9800.0
2006-10-17 12:40:00,37.24,37.24,37.17,37.17,6000.0,23.3643,23.3643,23.3203,23.3203,6000.0
2006-10-17 12:45:00,37.18,37.3,37.18,37.3,9300.0,23.3266,23.4019,23.3266,23.4019,9300.0
2006-10-17 12:50:00,37.3,37.33,37.27,37.32,11900.0,23.4019,23.4207,23.3831,23.4145,11900.0
2006-10-17 12:55:00,37.32,37.38,37.31,37.37,23400.0,23.4145,23.4521,23.4082,23.4458,23400.0
2006-10-17 13:00:00,37.36,37.42,37.36,37.39,20600.0,23.4396,23.4772,23.4396,23.4584,20600.0
2006-10-17 13:05:00,37.39,37.41,37.37,37.41,9400.0,23.4584,23.4709,23.4458,23.4709,9400.0
2006-10-17 13:10:00,37.37,37.4,37.37,37.38,5500.0,23.4458,23.4646,23.4458,23.4521,5500.0
2006-10-17 13:15:00,37.39,37.39,37.31,37.31,15000.0,23.4584,23.4584,23.4082,23.4082,15000.0
2006-10-17 13:20:00,37.32,37.33,37.25,37.29,22300.0,23.4145,23.4207,23.3705,23.3956,22300.0
2006-10-17 13:25:00,37.27,37.27,37.23,37.25,18400.0,23.3831,23.3831,23.358,23.3705,18400.0
2006-10-17 13:30:00,37.25,37.3,37.22,37.3,31200.0,23.3705,23.4019,23.3517,23.4019,31200.0
2006-10-17 13:35:00,37.3,37.3,37.25,37.27,17500.0,23.4019,23.4019,23.3705,23.3831,17500.0
2006-10-17 13:40:00,37.27,37.34,37.26,37.34,15600.0,23.3831,23.427,23.3768,23.427,15600.0
2006-10-17 13:45:00,37.34,37.34,37.31,37.31,8500.0,23.427,23.427,23.4082,23.4082,8500.0
2006-10-17 13:50:00,37.32,37.34,37.31,37.32,41600.0,23.4145,23.427,23.4082,23.4145,41600.0
2006-10-17 13:55:00,37.33,37.33,37.3,37.3,12300.0,23.4207,23.4207,23.4019,23.4019,12300.0
2006-10-17 14:00:00,37.3,37.3,37.25,37.27,68300.0,23.4019,23.4019,23.3705,23.3831,68300.0
2006-10-17 14:05:00,37.28,37.29,37.22,37.23,14100.0,23.3894,23.3956,23.3517,23.358,14100.0
2006-10-17 14:10:00,37.23,37.24,37.2,37.24,35100.0,23.358,23.3643,23.3392,23.3643,35100.0
2006-10-17 14:15:00,37.23,37.25,37.19,37.25,46900.0,23.358,23.3705,23.3329,23.3705,46900.0
2006-10-17 14:20:00,37.25,37.25,37.21,37.21,14100.0,23.3705,23.3705,23.3454,23.3454,14100.0
2006-10-17 14:25:00,37.22,37.22,37.15,37.16,26200.0,23.3517,23.3517,23.3078,23.3141,26200.0
2006-10-17 14:30:00,37.15,37.21,37.15,37.2,29300.0,23.3078,23.3454,23.3078,23.3392,29300.0
2006-10-17 14:35:00,37.21,37.22,37.19,37.2,19100.0,23.3454,23.3517,23.3329,23.3392,19100.0
2006-10-17 14:40:00,37.19,37.25,37.15,37.24,40200.0,23.3329,23.3705,23.3078,23.3643,40200.0
2006-10-17 14:45:00,37.24,37.26,37.19,37.23,43500.0,23.3643,23.3768,23.3329,23.358,43500.0
2006-10-17 14:50:00,37.23,37.26,37.23,37.25,23900.0,23.358,23.3768,23.358,23.3705,23900.0
2006-10-17 14:55:00,37.25,37.27,37.21,37.26,35400.0,23.3705,23.3831,23.3454,23.3768,35400.0
2006-10-17 15:00:00,37.25,37.32,37.24,37.32,45100.0,23.3705,23.4145,23.3643,23.4145,45100.0
2006-10-17 15:05:00,37.32,37.35,37.3,37.32,15100.0,23.4145,23.4333,23.4019,23.4145,15100.0
2006-10-17 15:10:00,37.31,37.37,37.31,37.33,19800.0,23.4082,23.4458,23.4082,23.4207,19800.0
2006-10-17 15:15:00,37.33,37.38,37.33,37.36,16900.0,23.4207,23.4521,23.4207,23.4396,16900.0
2006-10-17 15:20:00,37.37,37.45,37.37,37.44,48100.0,23.4458,23.496,23.4458,23.4897,48100.0
2006-10-17 15:25:00,37.44,37.45,37.4,37.42,43000.0,23.4897,23.496,23.4646,23.4772,43000.0
2006-10-17 15:30:00,37.42,37.45,37.36,37.36,63300.0,23.4772,23.496,23.4396,23.4396,63300.0
2006-10-17 15:35:00,37.36,37.37,37.31,37.33,40500.0,23.4396,23.4458,23.4082,23.4207,40500.0
2006-10-17 15:40:00,37.33,37.33,37.28,37.31,34600.0,23.4207,23.4207,23.3894,23.4082,34600.0
2006-10-17 15:45:00,37.31,37.31,37.22,37.26,44900.0,23.4082,23.4082,23.3517,23.3768,44900.0
2006-10-17 15:50:00,37.26,37.31,37.24,37.29,40500.0,23.3768,23.4082,23.3643,23.3956,40500.0
2006-10-17 15:55:00,37.29,37.3,37.28,37.29,38400.0,23.3956,23.4019,23.3894,23.3956,38400.0
2006-10-18 09:30:00,37.62,37.67,37.5,37.67,88000.0,23.6027,23.634,23.5274,23.634,88000.0
2006-10-18 09:35:00,37.67,37.8,37.59,37.79,51700.0,23.634,23.7156,23.5839,23.7093,51700.0
2006-10-18 09:40:00,37.79,37.83,37.65,37.73,37300.0,23.7093,23.7344,23.6215,23.6717,37300.0
2006-10-18 09:45:00,37.73,37.75,37.66,37.69,20700.0,23.6717,23.6842,23.6278,23.6466,20700.0
2006-10-18 09:50:00,37.7,37.71,37.63,37.69,32400.0,23.6529,23.6591,23.6089,23.6466,32400.0
2006-10-18 09:55:00,37.71,37.75,37.55,37.56,33700.0,23.6591,23.6842,23.5588,23.565,33700.0
2006-10-18 10:00:00,37.56,37.56,37.35,37.44,59100.0,23.565,23.565,23.4333,23.4897,59100.0
2006-10-18 10:05:00,37.44,37.46,37.34,37.35,41400.0,23.4897,23.5023,23.427,23.4333,41400.0
2006-10-18 10:10:00,37.35,37.56,37.33,37.56,31700.0,23.4333,23.565,23.4207,23.565,31700.0
2006-10-18 10:15:00,37.57,37.64,37.57,37.57,23300.0,23.5713,23.6152,23.5713,23.5713,23300.0
2006-10-18 10:20:00,37.56,37.61,37.53,37.53,30200.0,23.565,23.5964,23.5462,23.5462,30200.0
2006-10-18 10:25:00,37.54,37.59,37.47,37.58,21300.0,23.5525,23.5839,23.5086,23.5776,21300.0
2006-10-18 10:30:00,37.58,37.59,37.56,37.56,36000.0,23.5776,23.5839,23.565,23.565,36000.0
2006-10-18 10:35:00,37.56,37.58,37.48,37.58,18100.0,23.565,23.5776,23.5148,23.5776,18100.0
2006-10-18 10:40:00,37.57,37.59,37.47,37.48,21400.0,23.5713,23.5839,23.5086,23.5148,21400.0
2006-10-18 10:45:00,37.48,37.55,37.46,37.55,19300.0,23.5148,23.5588,23.5023,23.5588,19300.0
2006-10-18 10:50:00,37.54,37.57,37.51,37.57,18300.0,23.5525,23.5713,23.5337,23.5713,18300.0
2006-10-18 10:55:00,37.57,37.58,37.53,37.55,24700.0,23.5713,23.5776,23.5462,23.5588,24700.0
2006-10-18 11:00:00,37.56,37.6,37.5,37.52,25600.0,23.565,23.5901,23.5274,23.5399,25600.0
2006-10-18 11:05:00,37.52,37.54,37.48,37.5,14300.0,23.5399,23.5525,23.5148,23.5274,14300.0
2006-10-18 11:10:00,37.51,37.52,37.45,37.48,17700.0,23.5337,23.5399,23.496,23.5148,17700.0
2006-10-18 11:15:00,37.48,37.52,37.46,37.49,14800.0,23.5148,23.5399,23.5023,23.5211,14800.0
2006-10-18 11:20:00,37.49,37.55,37.46,37.46,24900.0,23.5211,23.5588,23.5023,23.5023,24900.0
2006-10-18 11:25:00,37.47,37.53,37.46,37.53,15500.0,23.5086,23.5462,23.5023,23.5462,15500.0
2006-10-18 11:30:00,37.53,37.58,37.46,37.47,18400.0,23.5462,23.5776,23.5023,23.5086,18400.0
2006-10-18 11:35:00,37.47,37.52,37.47,37.51,12100.0,23.5086,23.5399,23.5086,23.5337,12100.0
2006-10-18 11:40:00,37.52,37.57,37.5,37.51,12700.0,23.5399,23.5713,23.5274,23.5337,12700.0
2006-10-18 11:45:00,37.5,37.57,37.5,37.57,15100.0,23.5274,23.5713,23.5274,23.5713,15100.0
2006-10-18 11:50:00,37.55,37.57,37.51,37.52,11200.0,23.5588,23.5713,23.5337,23.5399,11200.0
2006-10-18 11:55:00,37.53,37.57,37.5,37.5,8000.0,23.5462,23.5713,23.5274,23.5274,8000.0
2006-10-18 12:00:00,37.51,37.51,37.46,37.48,13000.0,23.5337,23.5337,23.5023,23.5148,13000.0
2006-10-18 12:05:00,37.48,37.5,37.48,37.48,23400.0,23.5148,23.5274,23.5148,23.5148,23400.0
2006-10-18 12:10:00,37.49,37.5,37.46,37.47,10800.0,23.5211,23.5274,23.5023,23.5086,10800.0
2006-10-18 12:15:00,37.48,37.48,37.42,37.46,35000.0,23.5148,23.5148,23.4772,23.5023,35000.0
2006-10-18 12:20:00,37.46,37.49,37.45,37.45,20300.0,23.5023,23.5211,23.496,23.496,20300.0
2006-10-18 12:25:00,37.45,37.46,37.45,37.46,10400.0,23.496,23.5023,23.496,23.5023,10400.0
2006-10-18 12:30:00,37.46,37.49,37.45,37.46,35300.0,23.5023,23.5211,23.496,23.5023,35300.0
2006-10-18 12:35:00,37.47,37.53,37.47,37.53,28500.0,23.5086,23.5462,23.5086,23.5462,28500.0
2006-10-18 12:40:00,37.53,37.56,37.5,37.5,27900.0,23.5462,23.565,23.5274,23.5274,27900.0
2006-10-18 12:45:00,37.5,37.53,37.49,37.5,46800.0,23.5274,23.5462,23.5211,23.5274,46800.0
2006-10-18 12:50:00,37.49,37.52,37.48,37.49,24900.0,23.5211,23.5399,23.5148,23.5211,24900.0
2006-10-18 12:55:00,37.49,37.53,37.46,37.5,35600.0,23.5211,23.5462,23.5023,23.5274,35600.0
2006-10-18 13:00:00,37.49,37.51,37.49,37.49,17600.0,23.5211,23.5337,23.5211,23.5211,17600.0
2006-10-18 13:05:00,37.51,37.56,37.5,37.5,39500.0,23.5337,23.565,23.5274,23.5274,39500.0
2006-10-18 13:10:00,37.51,37.54,37.5,37.52,20500.0,23.5337,23.5525,23.5274,23.5399,20500.0
2006-10-18 13:15:00,37.53,37.54,37.48,37.49,11900.0,23.5462,23.5525,23.5148,23.5211,11900.0
2006-10-18 13:20:00,37.48,37.5,37.42,37.44,32300.0,23.5148,23.5274,23.4772,23.4897,32300.0
2006-10-18 13:25:00,37.45,37.48,37.4,37.4,29100.0,23.496,23.5148,23.4646,23.4646,29100.0
2006-10-18 13:30:00,37.4,37.42,37.35,37.39,36000.0,23.4646,23.4772,23.4333,23.4584,36000.0
2006-10-18 13:35:00,37.39,37.4,37.36,37.37,19300.0,23.4584,23.4646,23.4396,23.4458,19300.0
2006-10-18 13:40:00,37.38,37.39,37.33,37.33,24800.0,23.4521,23.4584,23.4207,23.4207,24800.0
2006-10-18 13:45:00,37.34,37.36,37.33,37.36,16700.0,23.427,23.4396,23.4207,23.4396,16700.0
2006-10-18 13:50:00,37.36,37.37,37.3,37.33,20900.0,23.4396,23.4458,23.4019,23.4207,20900.0
2006-10-18 13:55:00,37.33,37.39,37.32,37.36,17100.0,23.4207,23.4584,23.4145,23.4396,17100.0
2006-10-18 14:00:00,37.35,37.36,37.34,37.35,11700.0,23.4333,23.4396,23.427,23.4333,11700.0
2006-10-18 14:05:00,37.35,37.37,37.33,37.35,21400.0,23.4333,23.4458,23.4207,23.4333,21400.0
2006-10-18 14:10:00,37.36,37.37,37.28,37.29,22400.0,23.4396,23.4458,23.3894,23.3956,22400.0
2006-10-18 14:15:00,37.3,37.36,37.3,37.31,25000.0,23.4019,23.4396,23.4019,23.4082,25000.0
2006-10-18 14:20:00,37.3,37.35,37.28,37.35,31100.0,23.4019,23.4333,23.3894,23.4333,31100.0
2006-10-18 14:25:00,37.34,37.36,37.3,37.3,20200.0,23.427,23.4396,23.4019,23.4019,20200.0
2006-10-18 14:30:00,37.29,37.31,37.26,37.28,16700.0,23.3956,23.4082,23.3768,23.3894,16700.0
2006-10-18 14:35:00,37.28,37.28,37.24,37.25,34200.0,23.3894,23.3894,23.3643,23.3705,34200.0
2006-10-18 14:40:00,37.26,37.26,37.25,37.25,14200.0,23.3768,23.3768,23.3705,23.3705,14200.0
2006-10-18 14:45:00,37.25,37.25,37.2,37.21,56300.0,23.3705,23.3705,23.3392,23.3454,56300.0
2006-10-18 14:50:00,37.21,37.21,37.18,37.19,30900.0,23.3454,23.3454,23.3266,23.3329,30900.0
2006-10-18 14:55:00,37.19,37.19,37.17,37.19,26600.0,23.3329,23.3329,23.3203,23.3329,26600.0
2006-10-18 15:00:00,37.18,37.19,37.15,37.16,50000.0,23.3266,23.3329,23.3078,23.3141,50000.0
2006-10-18 15:05:00,37.16,37.2,37.12,37.19,54300.0,23.3141,23.3392,23.289,23.3329,54300.0
2006-10-18 15:10:00,37.2,37.22,37.18,37.21,34300.0,23.3392,23.3517,23.3266,23.3454,34300.0
2006-10-18 15:15:00,37.21,37.27,37.2,37.26,27800.0,23.3454,23.3831,23.3392,23.3768,27800.0
2006-10-18 15:20:00,37.25,37.37,37.25,37.36,116400.0,23.3705,23.4458,23.3705,23.4396,116400.0
2006-10-18 15:25:00,37.37,37.37,37.28,37.3,24600.0,23.4458,23.4458,23.3894,23.4019,24600.0
2006-10-18 15:30:00,37.29,37.33,37.29,37.33,32100.0,23.3956,23.4207,23.3956,23.4207,32100.0
2006-10-18 15:35:00,37.32,37.34,37.25,37.25,43300.0,23.4145,23.427,23.3705,23.3705,43300.0
2006-10-18 15:40:00,37.25,37.35,37.22,37.33,49400.0,23.3705,23.4333,23.3517,23.4207,49400.0
2006-10-18 15:45:00,37.33,37.35,37.27,37.3,33800.0,23.4207,23.4333,23.3831,23.4019,33800.0
2006-10-18 15:50:00,37.3,37.3,37.26,37.29,31500.0,23.4019,23.4019,23.3768,23.3956,31500.0
2006-10-18 15:55:00,37.29,37.29,37.2,37.21,108100.0,23.3956,23.3956,23.3392,23.3454,108100.0
2006-10-19 09:30:00,37.04,37.2,37.04,37.19,114300.0,23.2388,23.3392,23.2388,23.3329,114300.0
2006-10-19 09:35:00,37.2,37.23,37.1,37.16,24800.0,23.3392,23.358,23.2764,23.3141,24800.0
2006-10-19 09:40:00,37.16,37.16,37.08,37.1,47800.0,23.3141,23.3141,23.2639,23.2764,47800.0
2006-10-19 09:45:00,37.12,37.12,37.04,37.06,27700.0,23.289,23.289,23.2388,23.2513,27700.0
2006-10-19 09:50:00,37.06,37.21,37.06,37.18,21200.0,23.2513,23.3454,23.2513,23.3266,21200.0
2006-10-19 09:55:00,37.15,37.27,37.12,37.22,24200.0,23.3078,23.3831,23.289,23.3517,24200.0
2006-10-19 10:00:00,37.22,37.23,37.17,37.22,34200.0,23.3517,23.358,23.3203,23.3517,34200.0
2006-10-19 10:05:00,37.22,37.33,37.21,37.33,39100.0,23.3517,23.4207,23.3454,23.4207,39100.0
2006-10-19 10:10:00,37.33,37.46,37.32,37.46,41700.0,23.4207,23.5023,23.4145,23.5023,41700.0
2006-10-19 10:15:00,37.49,37.61,37.46,37.59,49100.0,23.5211,23.5964,23.5023,23.5839,49100.0
2006-10-19 10:20:00,37.6,37.69,37.6,37.67,42500.0,23.5901,23.6466,23.5901,23.634,42500.0
2006-10-19 10:25:00,37.67,37.7,37.67,37.69,34200.0,23.634,23.6529,23.634,23.6466,34200.0
2006-10-19 10:30:00,37.69,37.73,37.56,37.56,59500.0,23.6466,23.6717,23.565,23.565,59500.0
2006-10-19 10:35:00,37.56,37.56,37.51,37.53,18400.0,23.565,23.565,23.5337,23.5462,18400.0
2006-10-19 10:40:00,37.54,37.55,37.46,37.51,17800.0,23.5525,23.5588,23.5023,23.5337,17800.0
2006-10-19 10:45:00,37.52,37.59,37.51,37.53,23800.0,23.5399,23.5839,23.5337,23.5462,23800.0
2006-10-19 10:50:00,37.54,37.58,37.52,37.55,16900.0,23.5525,23.5776,23.5399,23.5588,16900.0
2006-10-19 10:55:00,37.54,37.63,37.54,37.62,37900.0,23.5525,23.6089,23.5525,23.6027,37900.0
2006-10-19 11:00:00,37.63,37.63,37.52,37.52,25900.0,23.6089,23.6089,23.5399,23.5399,25900.0
2006-10-19 11:05:00,37.52,37.58,37.51,37.53,16900.0,23.5399,23.5776,23.5337,23.5462,16900.0
2006-10-19 11:10:00,37.54,37.58,37.51,37.57,20000.0,23.5525,23.5776,23.5337,23.5713,20000.0
2006-10-19 11:15:00,37.56,37.66,37.56,37.64,30200.0,23.565,23.6278,23.565,23.6152,30200.0
2006-10-19 11:20:00,37.66,37.71,37.64,37.71,35300.0,23.6278,23.6591,23.6152,23.6591,35300.0
2006-10-19 11:25:00,37.7,37.71,37.66,37.67,17600.0,23.6529,23.6591,23.6278,23.634,17600.0
2006-10-19 11:30:00,37.67,37.68,37.61,37.61,17600.0,23.634,23.6403,23.5964,23.5964,17600.0
2006-10-19 11:35:00,37.61,37.66,37.6,37.66,28800.0,23.5964,23.6278,23.5901,23.6278,28800.0
2006-10-19 11:40:00,37.65,37.71,37.65,37.71,36900.0,23.6215,23.6591,23.6215,23.6591,36900.0
2006-10-19 11:45:00,37.71,37.73,37.62,37.64,47600.0,23.6591,23.6717,23.6027,23.6152,47600.0
2006-10-19 11:50:00,37.65,37.71,37.63,37.69,20100.0,23.6215,23.6591,23.6089,23.6466,20100.0
2006-10-19 11:55:00,37.69,37.77,37.69,37.73,339600.0,23.6466,23.6968,23.6466,23.6717,339600.0
2006-10-19 12:00:00,37.73,37.74,37.68,37.7,26200.0,23.6717,23.678,23.6403,23.6529,26200.0
2006-10-19 12:05:00,37.7,37.82,37.7,37.82,32500.0,23.6529,23.7282,23.6529,23.7282,32500.0
2006-10-19 12:10:00,37.81,37.89,37.81,37.87,45900.0,23.7219,23.7721,23.7219,23.7595,45900.0
2006-10-19 12:15:00,37.86,37.86,37.8,37.81,33700.0,23.7533,23.7533,23.7156,23.7219,33700.0
2006-10-19 12:20:00,37.81,37.85,37.79,37.81,55000.0,23.7219,23.747,23.7093,23.7219,55000.0
2006-10-19 12:25:00,37.8,37.81,37.79,37.8,39000.0,23.7156,23.7219,23.7093,23.7156,39000.0
2006-10-19 12:30:00,37.8,37.86,37.79,37.86,22200.0,23.7156,23.7533,23.7093,23.7533,22200.0
2006-10-19 12:35:00,37.85,37.88,37.84,37.86,49400.0,23.747,23.7658,23.7407,23.7533,49400.0
2006-10-19 12:40:00,37.86,37.89,37.85,37.87,31100.0,23.7533,23.7721,23.747,23.7595,31100.0
2006-10-19 12:45:00,37.88,37.92,37.87,37.9,70000.0,23.7658,23.7909,23.7595,23.7783,70000.0
2006-10-19 12:50:00,37.9,37.9,37.83,37.85,38000.0,23.7783,23.7783,23.7344,23.747,38000.0
2006-10-19 12:55:00,37.85,37.91,37.84,37.89,43100.0,23.747,23.7846,23.7407,23.7721,43100.0
2006-10-19 13:00:00,37.9,37.92,37.88,37.91,40500.0,23.7783,23.7909,23.7658,23.7846,40500.0
2006-10-19 13:05:00,37.91,37.93,37.91,37.92,128700.0,23.7846,23.7972,23.7846,23.7909,128700.0
2006-10-19 13:10:00,37.93,37.94,37.89,37.91,32600.0,23.7972,23.8034,23.7721,23.7846,32600.0
2006-10-19 13:15:00,37.91,38.0,37.9,37.98,43800.0,23.7846,23.8411,23.7783,23.8285,43800.0
2006-10-19 13:20:00,37.97,37.98,37.91,37.96,126100.0,23.8223,23.8285,23.7846,23.816,126100.0
2006-10-19 13:25:00,37.96,38.02,37.95,37.98,200900.0,23.816,23.8536,23.8097,23.8285,200900.0
2006-10-19 13:30:00,37.97,37.98,37.93,37.94,30400.0,23.8223,23.8285,23.7972,23.8034,30400.0
2006-10-19 13:35:00,37.94,37.94,37.91,37.93,42600.0,23.8034,23.8034,23.7846,23.7972,42600.0
2006-10-19 13:40:00,37.92,37.95,37.9,37.95,30600.0,23.7909,23.8097,23.7783,23.8097,30600.0
2006-10-19 13:45:00,37.95,37.96,37.92,37.95,28500.0,23.8097,23.816,23.7909,23.8097,28500.0
2006-10-19 13:50:00,37.95,37.96,37.93,37.95,42000.0,23.8097,23.816,23.7972,23.8097,42000.0
2006-10-19 13:55:00,37.95,38.0,37.95,38.0,42400.0,23.8097,23.8411,23.8097,23.8411,42400.0
2006-10-19 14:00:00,38.0,38.02,37.98,37.99,35000.0,23.8411,23.8536,23.8285,23.8348,35000.0
2006-10-19 14:05:00,37.99,38.04,37.99,38.03,39500.0,23.8348,23.8662,23.8348,23.8599,39500.0
2006-10-19 14:10:00,38.03,38.05,37.98,38.04,44900.0,23.8599,23.8725,23.8285,23.8662,44900.0
2006-10-19 14:15:00,38.04,38.05,37.99,37.99,39400.0,23.8662,23.8725,23.8348,23.8348,39400.0
2006-10-19 14:20:00,37.99,38.01,37.98,37.99,28800.0,23.8348,23.8474,23.8285,23.8348,28800.0
2006-10-19 14:25:00,37.99,38.0,37.97,38.0,28300.0,23.8348,23.8411,23.8223,23.8411,28300.0
2006-10-19 14:30:00,38.01,38.04,38.0,38.0,27900.0,23.8474,23.8662,23.8411,23.8411,27900.0
2006-10-19 14:35:00,38.0,38.03,37.98,38.02,31900.0,23.8411,23.8599,23.8285,23.8536,31900.0
2006-10-19 14:40:00,38.01,38.04,37.98,38.03,33600.0,23.8474,23.8662,23.8285,23.8599,33600.0
2006-10-19 14:45:00,38.04,38.05,37.99,38.04,45400.0,23.8662,23.8725,23.8348,23.8662,45400.0
2006-10-19 14:50:00,38.04,38.05,38.01,38.01,38800.0,23.8662,23.8725,23.8474,23.8474,38800.0
2006-10-19 14:55:00,38.02,38.04,37.99,38.04,36400.0,23.8536,23.8662,23.8348,23.8662,36400.0
2006-10-19 15:00:00,38.03,38.04,37.98,37.99,36600.0,23.8599,23.8662,23.8285,23.8348,36600.0
2006-10-19 15:05:00,37.98,38.04,37.98,38.03,34100.0,23.8285,23.8662,23.8285,23.8599,34100.0
2006-10-19 15:10:00,38.02,38.03,37.95,37.95,91600.0,23.8536,23.8599,23.8097,23.8097,91600.0
2006-10-19 15:15:00,37.96,38.01,37.94,37.99,48900.0,23.816,23.8474,23.8034,23.8348,48900.0
2006-10-19 15:20:00,37.99,38.05,37.97,38.01,57400.0,23.8348,23.8725,23.8223,23.8474,57400.0
2006-10-19 15:25:00,38.01,38.02,37.96,38.0,28800.0,23.8474,23.8536,23.816,23.8411,28800.0
2006-10-19 15:30:00,38.0,38.04,38.0,38.01,45600.0,23.8411,23.8662,23.8411,23.8474,45600.0
2006-10-19 15:35:00,38.01,38.03,37.98,38.0,51400.0,23.8474,23.8599,23.8285,23.8411,51400.0
2006-10-19 15:40:00,38.0,38.0,37.95,37.95,50600.0,23.8411,23.8411,23.8097,23.8097,50600.0
2006-10-19 15:45:00,37.96,38.0,37.95,37.97,41800.0,23.816,23.8411,23.8097,23.8223,41800.0
2006-10-19 15:50:00,37.97,37.97,37.93,37.94,52200.0,23.8223,23.8223,23.7972,23.8034,52200.0
2006-10-19 15:55:00,37.95,37.95,37.9,37.9,98800.0,23.8097,23.8097,23.7783,23.7783,98800.0
2006-10-20 09:30:00,38.1,38.1,37.66,37.71,370400.0,23.9038,23.9038,23.6278,23.6591,370400.0
2006-10-20 09:35:00,37.66,38.1,37.66,38.1,42400.0,23.6278,23.9038,23.6278,23.9038,42400.0
2006-10-20 09:40:00,38.07,38.16,37.8,37.84,39700.0,23.885,23.9415,23.7156,23.7407,39700.0
2006-10-20 09:45:00,37.86,37.93,37.83,37.93,26200.0,23.7533,23.7972,23.7344,23.7972,26200.0
2006-10-20 09:50:00,37.93,37.95,37.81,37.82,36200.0,23.7972,23.8097,23.7219,23.7282,36200.0
2006-10-20 09:55:00,37.82,37.85,37.55,37.7,75600.0,23.7282,23.747,23.5588,23.6529,75600.0
2006-10-20 10:00:00,37.69,37.7,37.57,37.65,32600.0,23.6466,23.6529,23.5713,23.6215,32600.0
2006-10-20 10:05:00,37.65,37.69,37.54,37.62,38700.0,23.6215,23.6466,23.5525,23.6027,38700.0
2006-10-20 10:10:00,37.61,37.67,37.54,37.67,24800.0,23.5964,23.634,23.5525,23.634,24800.0
2006-10-20 10:15:00,37.67,37.68,37.57,37.6,16100.0,23.634,23.6403,23.5713,23.5901,16100.0
2006-10-20 10:20:00,37.6,37.63,37.57,37.62,18800.0,23.5901,23.6089,23.5713,23.6027,18800.0
2006-10-20 10:25:00,37.6,37.62,37.55,37.55,11100.0,23.5901,23.6027,23.5588,23.5588,11100.0
2006-10-20 10:30:00,37.55,37.57,37.5,37.56,21900.0,23.5588,23.5713,23.5274,23.565,21900.0
2006-10-20 10:35:00,37.57,37.59,37.52,37.55,26700.0,23.5713,23.5839,23.5399,23.5588,26700.0
2006-10-20 10:40:00,37.53,37.55,37.52,37.54,19000.0,23.5462,23.5588,23.5399,23.5525,19000.0
2006-10-20 10:45:00,37.54,37.54,37.5,37.54,22000.0,23.5525,23.5525,23.5274,23.5525,22000.0
2006-10-20 10:50:00,37.54,37.56,37.51,37.56,21500.0,23.5525,23.565,23.5337,23.565,21500.0
2006-10-20 10:55:00,37.53,37.55,37.39,37.4,57200.0,23.5462,23.5588,23.4584,23.4646,57200.0
2006-10-20 11:00:00,37.4,37.54,37.39,37.53,20500.0,23.4646,23.5525,23.4584,23.5462,20500.0
2006-10-20 11:05:00,37.52,37.61,37.52,37.58,11400.0,23.5399,23.5964,23.5399,23.5776,11400.0
2006-10-20 11:10:00,37.58,37.61,37.58,37.59,16400.0,23.5776,23.5964,23.5776,23.5839,16400.0
2006-10-20 11:15:00,37.59,37.61,37.55,37.58,12700.0,23.5839,23.5964,23.5588,23.5776,12700.0
2006-10-20 11:20:00,37.58,37.62,37.57,37.57,18800.0,23.5776,23.6027,23.5713,23.5713,18800.0
2006-10-20 11:25:00,37.59,37.64,37.58,37.61,27000.0,23.5839,23.6152,23.5776,23.5964,27000.0
2006-10-20 11:30:00,37.61,37.65,37.58,37.58,30300.0,23.5964,23.6215,23.5776,23.5776,30300.0
2006-10-20 11:35:00,37.57,37.57,37.51,37.51,27400.0,23.5713,23.5713,23.5337,23.5337,27400.0
2006-10-20 11:40:00,37.53,37.57,37.5,37.53,45500.0,23.5462,23.5713,23.5274,23.5462,45500.0
2006-10-20 11:45:00,37.53,37.53,37.5,37.5,29800.0,23.5462,23.5462,23.5274,23.5274,29800.0
2006-10-20 11:50:00,37.51,37.59,37.49,37.59,24800.0,23.5337,23.5839,23.5211,23.5839,24800.0
2006-10-20 11:55:00,37.58,37.58,37.51,37.52,18100.0,23.5776,23.5776,23.5337,23.5399,18100.0
2006-10-20 12:00:00,37.52,37.52,37.48,37.49,16800.0,23.5399,23.5399,23.5148,23.5211,16800.0
2006-10-20 12:05:00,37.49,37.53,37.48,37.52,18800.0,23.5211,23.5462,23.5148,23.5399,18800.0
2006-10-20 12:10:00,37.52,37.53,37.49,37.52,22900.0,23.5399,23.5462,23.5211,23.5399,22900.0
2006-10-20 12:15:00,37.52,37.53,37.48,37.49,46500.0,23.5399,23.5462,23.5148,23.5211,46500.0
2006-10-20 12:20:00,37.5,37.51,37.49,37.49,10200.0,23.5274,23.5337,23.5211,23.5211,10200.0
2006-10-20 12:25:00,37.49,37.52,37.49,37.5,10500.0,23.5211,23.5399,23.5211,23.5274,10500.0
2006-10-20 12:30:00,37.5,37.55,37.5,37.53,32500.0,23.5274,23.5588,23.5274,23.5462,32500.0
2006-10-20 12:35:00,37.53,37.53,37.48,37.5,7300.0,23.5462,23.5462,23.5148,23.5274,7300.0
2006-10-20 12:40:00,37.5,37.53,37.5,37.5,15600.0,23.5274,23.5462,23.5274,23.5274,15600.0
2006-10-20 12:45:00,37.5,37.54,37.49,37.5,14300.0,23.5274,23.5525,23.5211,23.5274,14300.0
2006-10-20 12:50:00,37.51,37.52,37.49,37.51,9500.0,23.5337,23.5399,23.5211,23.5337,9500.0
2006-10-20 12:55:00,37.5,37.53,37.5,37.51,22800.0,23.5274,23.5462,23.5274,23.5337,22800.0
2006-10-20 13:00:00,37.52,37.53,37.48,37.51,15200.0,23.5399,23.5462,23.5148,23.5337,15200.0
2006-10-20 13:05:00,37.51,37.54,37.49,37.5,31900.0,23.5337,23.5525,23.5211,23.5274,31900.0
2006-10-20 13:10:00,37.49,37.49,37.45,37.47,9300.0,23.5211,23.5211,23.496,23.5086,9300.0
2006-10-20 13:15:00,37.45,37.47,37.45,37.47,6100.0,23.496,23.5086,23.496,23.5086,6100.0
2006-10-20 13:20:00,37.46,37.5,37.45,37.48,12500.0,23.5023,23.5274,23.496,23.5148,12500.0
2006-10-20 13:25:00,37.46,37.48,37.46,37.47,4600.0,23.5023,23.5148,23.5023,23.5086,4600.0
2006-10-20 13:30:00,37.47,37.5,37.45,37.48,13600.0,23.5086,23.5274,23.496,23.5148,13600.0
2006-10-20 13:35:00,37.48,37.52,37.47,37.5,12200.0,23.5148,23.5399,23.5086,23.5274,12200.0
2006-10-20 13:40:00,37.49,37.52,37.49,37.52,13900.0,23.5211,23.5399,23.5211,23.5399,13900.0
2006-10-20 13:45:00,37.49,37.51,37.49,37.51,7100.0,23.5211,23.5337,23.5211,23.5337,7100.0
2006-10-20 13:50:00,37.49,37.52,37.49,37.5,6700.0,23.5211,23.5399,23.5211,23.5274,6700.0
2006-10-20 13:55:00,37.5,37.53,37.49,37.53,18700.0,23.5274,23.5462,23.5211,23.5462,18700.0
2006-10-20 14:00:00,37.53,37.57,37.51,37.56,23700.0,23.5462,23.5713,23.5337,23.565,23700.0
2006-10-20 14:05:00,37.55,37.58,37.53,37.55,17500.0,23.5588,23.5776,23.5462,23.5588,17500.0
2006-10-20 14:10:00,37.55,37.55,37.53,37.54,7400.0,23.5588,23.5588,23.5462,23.5525,7400.0
2006-10-20 14:15:00,37.54,37.54,37.49,37.49,11400.0,23.5525,23.5525,23.5211,23.5211,11400.0
2006-10-20 14:20:00,37.49,37.53,37.49,37.51,10500.0,23.5211,23.5462,23.5211,23.5337,10500.0
2006-10-20 14:25:00,37.51,37.51,37.49,37.51,7200.0,23.5337,23.5337,23.5211,23.5337,7200.0
2006-10-20 14:30:00,37.5,37.52,37.5,37.52,8900.0,23.5274,23.5399,23.5274,23.5399,8900.0
2006-10-20 14:35:00,37.52,37.53,37.5,37.5,17300.0,23.5399,23.5462,23.5274,23.5274,17300.0
2006-10-20 14:40:00,37.5,37.51,37.49,37.49,24000.0,23.5274,23.5337,23.5211,23.5211,24000.0
2006-10-20 14:45:00,37.49,37.51,37.47,37.5,16700.0,23.5211,23.5337,23.5086,23.5274,16700.0
2006-10-20 14:50:00,37.5,37.52,37.48,37.5,9300.0,23.5274,23.5399,23.5148,23.5274,9300.0
2006-10-20 14:55:00,37.51,37.51,37.48,37.49,12800.0,23.5337,23.5337,23.5148,23.5211,12800.0
2006-10-20 15:00:00,37.49,37.5,37.47,37.5,21200.0,23.5211,23.5274,23.5086,23.5274,21200.0
2006-10-20 15:05:00,37.5,37.53,37.48,37.51,20700.0,23.5274,23.5462,23.5148,23.5337,20700.0
2006-10-20 15:10:00,37.52,37.53,37.51,37.52,14300.0,23.5399,23.5462,23.5337,23.5399,14300.0
2006-10-20 15:15:00,37.53,37.56,37.51,37.54,17600.0,23.5462,23.565,23.5337,23.5525,17600.0
2006-10-20 15:20:00,37.54,37.56,37.53,37.54,21500.0,23.5525,23.565,23.5462,23.5525,21500.0
2006-10-20 15:25:00,37.54,37.6,37.53,37.6,32500.0,23.5525,23.5901,23.5462,23.5901,32500.0
2006-10-20 15:30:00,37.6,37.62,37.59,37.6,20500.0,23.5901,23.6027,23.5839,23.5901,20500.0
2006-10-20 15:35:00,37.61,37.61,37.49,37.49,54700.0,23.5964,23.5964,23.5211,23.5211,54700.0
2006-10-20 15:40:00,37.5,37.55,37.49,37.52,42800.0,23.5274,23.5588,23.5211,23.5399,42800.0
2006-10-20 15:45:00,37.52,37.53,37.48,37.53,29800.0,23.5399,23.5462,23.5148,23.5462,29800.0
2006-10-20 15:50:00,37.53,37.54,37.48,37.5,33100.0,23.5462,23.5525,23.5148,23.5274,33100.0
2006-10-20 15:55:00,37.5,37.54,37.48,37.49,50900.0,23.5274,23.5525,23.5148,23.5211,50900.0
2006-10-23 09:30:00,37.49,37.49,37.3,37.3,78800.0,23.5211,23.5211,23.4019,23.4019,78800.0
2006-10-23 09:35:00,37.31,37.41,37.22,37.41,66900.0,23.4082,23.4709,23.3517,23.4709,66900.0
2006-10-23 09:40:00,37.41,37.5,37.32,37.33,43700.0,23.4709,23.5274,23.4145,23.4207,43700.0
2006-10-23 09:45:00,37.3,37.41,37.24,37.38,27800.0,23.4019,23.4709,23.3643,23.4521,27800.0
2006-10-23 09:50:00,37.38,37.47,37.38,37.43,42500.0,23.4521,23.5086,23.4521,23.4835,42500.0
2006-10-23 09:55:00,37.43,37.43,37.39,37.4,32200.0,23.4835,23.4835,23.4584,23.4646,32200.0
2006-10-23 10:00:00,37.4,37.49,37.39,37.47,52100.0,23.4646,23.5211,23.4584,23.5086,52100.0
2006-10-23 10:05:00,37.45,37.5,37.44,37.48,44800.0,23.496,23.5274,23.4897,23.5148,44800.0
2006-10-23 10:10:00,37.48,37.5,37.46,37.46,23400.0,23.5148,23.5274,23.5023,23.5023,23400.0
2006-10-23 10:15:00,37.46,37.5,37.41,37.48,24800.0,23.5023,23.5274,23.4709,23.5148,24800.0
2006-10-23 10:20:00,37.48,37.5,37.45,37.49,44600.0,23.5148,23.5274,23.496,23.5211,44600.0
2006-10-23 10:25:00,37.49,37.5,37.47,37.5,8100.0,23.5211,23.5274,23.5086,23.5274,8100.0
2006-10-23 10:30:00,37.49,37.5,37.48,37.49,32200.0,23.5211,23.5274,23.5148,23.5211,32200.0
2006-10-23 10:35:00,37.48,37.52,37.48,37.51,40700.0,23.5148,23.5399,23.5148,23.5337,40700.0
2006-10-23 10:40:00,37.51,37.55,37.51,37.53,33900.0,23.5337,23.5588,23.5337,23.5462,33900.0
2006-10-23 10:45:00,37.54,37.55,37.51,37.51,10000.0,23.5525,23.5588,23.5337,23.5337,10000.0
2006-10-23 10:50:00,37.53,37.55,37.42,37.44,22500.0,23.5462,23.5588,23.4772,23.4897,22500.0
2006-10-23 10:55:00,37.43,37.44,37.4,37.44,30900.0,23.4835,23.4897,23.4646,23.4897,30900.0
2006-10-23 11:00:00,37.44,37.46,37.43,37.46,18600.0,23.4897,23.5023,23.4835,23.5023,18600.0
2006-10-23 11:05:00,37.45,37.48,37.44,37.47,23600.0,23.496,23.5148,23.4897,23.5086,23600.0
2006-10-23 11:10:00,37.47,37.5,37.45,37.45,13800.0,23.5086,23.5274,23.496,23.496,13800.0
2006-10-23 11:15:00,37.45,37.48,37.43,37.43,9000.0,23.496,23.5148,23.4835,23.4835,9000.0
2006-10-23 11:20:00,37.43,37.44,37.38,37.39,26500.0,23.4835,23.4897,23.4521,23.4584,26500.0
2006-10-23 11:25:00,37.39,37.43,37.38,37.42,20800.0,23.4584,23.4835,23.4521,23.4772,20800.0
2006-10-23 11:30:00,37.4,37.44,37.39,37.39,10400.0,23.4646,23.4897,23.4584,23.4584,10400.0
2006-10-23 11:35:00,37.39,37.4,37.37,37.38,14200.0,23.4584,23.4646,23.4458,23.4521,14200.0
2006-10-23 11:40:00,37.38,37.41,37.37,37.39,13800.0,23.4521,23.4709,23.4458,23.4584,13800.0
2006-10-23 11:45:00,37.39,37.42,37.38,37.42,41200.0,23.4584,23.4772,23.4521,23.4772,41200.0
2006-10-23 11:50:00,37.42,37.42,37.36,37.36,16200.0,23.4772,23.4772,23.4396,23.4396,16200.0
2006-10-23 11:55:00,37.36,37.41,37.35,37.41,31800.0,23.4396,23.4709,23.4333,23.4709,31800.0
2006-10-23 12:00:00,37.41,37.41,37.36,37.37,35700.0,23.4709,23.4709,23.4396,23.4458,35700.0
2006-10-23 12:05:00,37.36,37.48,37.35,37.46,27700.0,23.4396,23.5148,23.4333,23.5023,27700.0
2006-10-23 12:10:00,37.45,37.48,37.45,37.48,11200.0,23.496,23.5148,23.496,23.5148,11200.0
2006-10-23 12:15:00,37.47,37.48,37.41,37.42,27300.0,23.5086,23.5148,23.4709,23.4772,27300.0
2006-10-23 12:20:00,37.42,37.47,37.41,37.46,14900.0,23.4772,23.5086,23.4709,23.5023,14900.0
2006-10-23 12:25:00,37.46,37.48,37.44,37.44,15300.0,23.5023,23.5148,23.4897,23.4897,15300.0
2006-10-23 12:30:00,37.45,37.45,37.41,37.41,11200.0,23.496,23.496,23.4709,23.4709,11200.0
2006-10-23 12:35:00,37.43,37.45,37.42,37.43,13500.0,23.4835,23.496,23.4772,23.4835,13500.0
2006-10-23 12:40:00,37.42,37.44,37.4,37.42,15900.0,23.4772,23.4897,23.4646,23.4772,15900.0
2006-10-23 12:45:00,37.42,37.43,37.39,37.42,8900.0,23.4772,23.4835,23.4584,23.4772,8900.0
2006-10-23 12:50:00,37.43,37.43,37.41,37.43,6000.0,23.4835,23.4835,23.4709,23.4835,6000.0
2006-10-23 12:55:00,37.41,37.48,37.41,37.42,19700.0,23.4709,23.5148,23.4709,23.4772,19700.0
2006-10-23 13:00:00,37.44,37.45,37.41,37.44,8700.0,23.4897,23.496,23.4709,23.4897,8700.0
2006-10-23 13:05:00,37.44,37.44,37.41,37.41,8000.0,23.4897,23.4897,23.4709,23.4709,8000.0
2006-10-23 13:10:00,37.42,37.42,37.39,37.39,17500.0,23.4772,23.4772,23.4584,23.4584,17500.0
2006-10-23 13:15:00,37.4,37.4,37.39,37.4,7300.0,23.4646,23.4646,23.4584,23.4646,7300.0
2006-10-23 13:20:00,37.4,37.44,37.39,37.44,19400.0,23.4646,23.4897,23.4584,23.4897,19400.0
2006-10-23 13:25:00,37.44,37.44,37.37,37.42,24100.0,23.4897,23.4897,23.4458,23.4772,24100.0
2006-10-23 13:30:00,37.42,37.45,37.37,37.38,8400.0,23.4772,23.496,23.4458,23.4521,8400.0
2006-10-23 13:35:00,37.38,37.39,37.34,37.34,9700.0,23.4521,23.4584,23.427,23.427,9700.0
2006-10-23 13:40:00,37.35,37.35,37.33,37.35,15600.0,23.4333,23.4333,23.4207,23.4333,15600.0
2006-10-23 13:45:00,37.35,37.37,37.34,37.36,22800.0,23.4333,23.4458,23.427,23.4396,22800.0
2006-10-23 13:50:00,37.34,37.36,37.31,37.35,28000.0,23.427,23.4396,23.4082,23.4333,28000.0
2006-10-23 13:55:00,37.35,37.37,37.31,37.35,17500.0,23.4333,23.4458,23.4082,23.4333,17500.0
2006-10-23 14:00:00,37.35,37.35,37.3,37.31,15800.0,23.4333,23.4333,23.4019,23.4082,15800.0
2006-10-23 14:05:00,37.32,37.33,37.27,37.29,48500.0,23.4145,23.4207,23.3831,23.3956,48500.0
2006-10-23 14:10:00,37.29,37.29,37.22,37.25,53700.0,23.3956,23.3956,23.3517,23.3705,53700.0
2006-10-23 14:15:00,37.25,37.26,37.2,37.2,39000.0,23.3705,23.3768,23.3392,23.3392,39000.0
2006-10-23 14:20:00,37.22,37.22,37.19,37.19,28300.0,23.3517,23.3517,23.3329,23.3329,28300.0
2006-10-23 14:25:00,37.19,37.22,37.18,37.21,23200.0,23.3329,23.3517,23.3266,23.3454,23200.0
2006-10-23 14:30:00,37.19,37.26,37.19,37.26,20600.0,23.3329,23.3768,23.3329,23.3768,20600.0
2006-10-23 14:35:00,37.26,37.28,37.24,37.25,11800.0,23.3768,23.3894,23.3643,23.3705,11800.0
2006-10-23 14:40:00,37.25,37.27,37.21,37.24,18100.0,23.3705,23.3831,23.3454,23.3643,18100.0
2006-10-23 14:45:00,37.24,37.25,37.21,37.25,15400.0,23.3643,23.3705,23.3454,23.3705,15400.0
2006-10-23 14:50:00,37.25,37.28,37.22,37.24,21600.0,23.3705,23.3894,23.3517,23.3643,21600.0
2006-10-23 14:55:00,37.25,37.25,37.24,37.25,11600.0,23.3705,23.3705,23.3643,23.3705,11600.0
2006-10-23 15:00:00,37.25,37.28,37.24,37.28,44700.0,23.3705,23.3894,23.3643,23.3894,44700.0
2006-10-23 15:05:00,37.29,37.34,37.29,37.33,34400.0,23.3956,23.427,23.3956,23.4207,34400.0
2006-10-23 15:10:00,37.34,37.34,37.26,37.26,28400.0,23.427,23.427,23.3768,23.3768,28400.0
2006-10-23 15:15:00,37.27,37.28,37.22,37.24,23600.0,23.3831,23.3894,23.3517,23.3643,23600.0
2006-10-23 15:20:00,37.22,37.24,37.18,37.21,36000.0,23.3517,23.3643,23.3266,23.3454,36000.0
2006-10-23 15:25:00,37.2,37.21,37.17,37.17,36200.0,23.3392,23.3454,23.3203,23.3203,36200.0
2006-10-23 15:30:00,37.18,37.24,37.17,37.19,31500.0,23.3266,23.3643,23.3203,23.3329,31500.0
2006-10-23 15:35:00,37.19,37.2,37.16,37.17,24800.0,23.3329,23.3392,23.3141,23.3203,24800.0
2006-10-23 15:40:00,37.18,37.26,37.18,37.21,55800.0,23.3266,23.3768,23.3266,23.3454,55800.0
2006-10-23 15:45:00,37.22,37.23,37.2,37.21,27900.0,23.3517,23.358,23.3392,23.3454,27900.0
2006-10-23 15:50:00,37.22,37.23,37.18,37.18,41900.0,23.3517,23.358,23.3266,23.3266,41900.0
2006-10-23 15:55:00,37.18,37.21,37.14,37.14,86000.0,23.3266,23.3454,23.3015,23.3015,86000.0
2006-10-24 09:30:00,37.25,37.25,37.15,37.25,172800.0,23.3705,23.3705,23.3078,23.3705,172800.0
2006-10-24 09:35:00,37.26,37.26,37.1,37.13,74900.0,23.3768,23.3768,23.2764,23.2953,74900.0
2006-10-24 09:40:00,37.14,37.28,37.14,37.18,81800.0,23.3015,23.3894,23.3015,23.3266,81800.0
2006-10-24 09:45:00,37.18,37.22,37.16,37.21,112100.0,23.3266,23.3517,23.3141,23.3454,112100.0
2006-10-24 09:50:00,37.22,37.25,37.17,37.19,85700.0,23.3517,23.3705,23.3203,23.3329,85700.0
2006-10-24 09:55:00,37.19,37.3,37.17,37.23,53600.0,23.3329,23.4019,23.3203,23.358,53600.0
2006-10-24 10:00:00,37.22,37.34,37.22,37.3,72800.0,23.3517,23.427,23.3517,23.4019,72800.0
2006-10-24 10:05:00,37.3,37.36,37.27,37.34,96300.0,23.4019,23.4396,23.3831,23.427,96300.0
2006-10-24 10:10:00,37.35,37.37,37.3,37.33,69200.0,23.4333,23.4458,23.4019,23.4207,69200.0
2006-10-24 10:15:00,37.33,37.35,37.24,37.26,90800.0,23.4207,23.4333,23.3643,23.3768,90800.0
2006-10-24 10:20:00,37.27,37.28,37.2,37.27,57100.0,23.3831,23.3894,23.3392,23.3831,57100.0
2006-10-24 10:25:00,37.27,37.4,37.21,37.4,50700.0,23.3831,23.4646,23.3454,23.4646,50700.0
2006-10-24 10:30:00,37.44,37.5,37.36,37.45,181200.0,23.4897,23.5274,23.4396,23.496,181200.0
2006-10-24 10:35:00,37.43,37.46,37.39,37.39,57800.0,23.4835,23.5023,23.4584,23.4584,57800.0
2006-10-24 10:40:00,37.39,37.39,37.3,37.32,26200.0,23.4584,23.4584,23.4019,23.4145,26200.0
2006-10-24 10:45:00,37.31,37.45,37.3,37.45,64100.0,23.4082,23.496,23.4019,23.496,64100.0
2006-10-24 10:50:00,37.45,37.53,37.45,37.53,61800.0,23.496,23.5462,23.496,23.5462,61800.0
2006-10-24 10:55:00,37.52,37.59,37.52,37.55,90700.0,23.5399,23.5839,23.5399,23.5588,90700.0
2006-10-24 11:00:00,37.54,37.54,37.5,37.52,78700.0,23.5525,23.5525,23.5274,23.5399,78700.0
2006-10-24 11:05:00,37.52,37.59,37.51,37.57,34100.0,23.5399,23.5839,23.5337,23.5713,34100.0
2006-10-24 11:10:00,37.57,37.73,37.57,37.7,42900.0,23.5713,23.6717,23.5713,23.6529,42900.0
2006-10-24 11:15:00,37.7,37.72,37.68,37.68,31000.0,23.6529,23.6654,23.6403,23.6403,31000.0
2006-10-24 11:20:00,37.67,37.9,37.66,37.78,168000.0,23.634,23.7783,23.6278,23.7031,168000.0
2006-10-24 11:25:00,37.78,37.79,37.7,37.77,56800.0,23.7031,23.7093,23.6529,23.6968,56800.0
2006-10-24 11:30:00,37.77,37.84,37.71,37.84,83600.0,23.6968,23.7407,23.6591,23.7407,83600.0
2006-10-24 11:35:00,37.84,37.85,37.78,37.8,50600.0,23.7407,23.747,23.7031,23.7156,50600.0
2006-10-24 11:40:00,37.8,37.83,37.8,37.83,35200.0,23.7156,23.7344,23.7156,23.7344,35200.0
2006-10-24 11:45:00,37.82,37.83,37.77,37.8,51900.0,23.7282,23.7344,23.6968,23.7156,51900.0
2006-10-24 11:50:00,37.8,37.82,37.77,37.8,51500.0,23.7156,23.7282,23.6968,23.7156,51500.0
2006-10-24 11:55:00,37.8,37.82,37.79,37.81,35900.0,23.7156,23.7282,23.7093,23.7219,35900.0
2006-10-24 12:00:00,37.81,37.83,37.8,37.81,18800.0,23.7219,23.7344,23.7156,23.7219,18800.0
2006-10-24 12:05:00,37.81,37.85,37.78,37.79,51400.0,23.7219,23.747,23.7031,23.7093,51400.0
2006-10-24 12:10:00,37.79,37.82,37.78,37.81,20800.0,23.7093,23.7282,23.7031,23.7219,20800.0
2006-10-24 12:15:00,37.81,37.83,37.76,37.81,44000.0,23.7219,23.7344,23.6905,23.7219,44000.0
2006-10-24 12:20:00,37.8,37.87,37.8,37.85,36700.0,23.7156,23.7595,23.7156,23.747,36700.0
2006-10-24 12:25:00,37.86,37.9,37.85,37.89,31200.0,23.7533,23.7783,23.747,23.7721,31200.0
2006-10-24 12:30:00,37.9,37.94,37.88,37.9,33200.0,23.7783,23.8034,23.7658,23.7783,33200.0
2006-10-24 12:35:00,37.9,37.95,37.9,37.92,36100.0,23.7783,23.8097,23.7783,23.7909,36100.0
2006-10-24 12:40:00,37.93,37.93,37.91,37.91,22900.0,23.7972,23.7972,23.7846,23.7846,22900.0
2006-10-24 12:45:00,37.91,37.92,37.81,37.81,45300.0,23.7846,23.7909,23.7219,23.7219,45300.0
2006-10-24 12:50:00,37.81,37.81,37.75,37.76,44400.0,23.7219,23.7219,23.6842,23.6905,44400.0
2006-10-24 12:55:00,37.76,37.78,37.67,37.68,25500.0,23.6905,23.7031,23.634,23.6403,25500.0
2006-10-24 13:00:00,37.69,37.69,37.63,37.63,113200.0,23.6466,23.6466,23.6089,23.6089,113200.0
2006-10-24 13:05:00,37.63,37.67,37.62,37.64,96500.0,23.6089,23.634,23.6027,23.6152,96500.0
2006-10-24 13:10:00,37.64,37.67,37.63,37.64,21500.0,23.6152,23.634,23.6089,23.6152,21500.0
2006-10-24 13:15:00,37.63,37.64,37.61,37.62,21200.0,23.6089,23.6152,23.5964,23.6027,21200.0
2006-10-24 13:20:00,37.61,37.61,37.57,37.59,26400.0,23.5964,23.5964,23.5713,23.5839,26400.0
2006-10-24 13:25:00,37.58,37.6,37.55,37.57,42000.0,23.5776,23.5901,23.5588,23.5713,42000.0
2006-10-24 13:30:00,37.56,37.62,37.56,37.62,31000.0,23.565,23.6027,23.565,23.6027,31000.0
2006-10-24 13:35:00,37.61,37.72,37.61,37.67,33500.0,23.5964,23.6654,23.5964,23.634,33500.0
2006-10-24 13:40:00,37.69,37.69,37.57,37.57,51000.0,23.6466,23.6466,23.5713,23.5713,51000.0
2006-10-24 13:45:00,37.57,37.59,37.55,37.57,10800.0,23.5713,23.5839,23.5588,23.5713,10800.0
2006-10-24 13:50:00,37.56,37.58,37.54,37.57,27300.0,23.565,23.5776,23.5525,23.5713,27300.0
2006-10-24 13:55:00,37.57,37.6,37.55,37.55,19300.0,23.5713,23.5901,23.5588,23.5588,19300.0
2006-10-24 14:00:00,37.55,37.59,37.55,37.59,17400.0,23.5588,23.5839,23.5588,23.5839,17400.0
2006-10-24 14:05:00,37.58,37.67,37.58,37.67,17600.0,23.5776,23.634,23.5776,23.634,17600.0
2006-10-24 14:10:00,37.67,37.69,37.65,37.69,15400.0,23.634,23.6466,23.6215,23.6466,15400.0
2006-10-24 14:15:00,37.68,37.72,37.68,37.72,18700.0,23.6403,23.6654,23.6403,23.6654,18700.0
2006-10-24 14:20:00,37.72,37.72,37.66,37.72,28100.0,23.6654,23.6654,23.6278,23.6654,28100.0
2006-10-24 14:25:00,37.72,37.78,37.72,37.77,32300.0,23.6654,23.7031,23.6654,23.6968,32300.0
2006-10-24 14:30:00,37.75,37.81,37.75,37.8,141300.0,23.6842,23.7219,23.6842,23.7156,141300.0
2006-10-24 14:35:00,37.8,37.82,37.78,37.8,26500.0,23.7156,23.7282,23.7031,23.7156,26500.0
2006-10-24 14:40:00,37.8,37.82,37.77,37.81,26700.0,23.7156,23.7282,23.6968,23.7219,26700.0
2006-10-24 14:45:00,37.81,37.82,37.8,37.81,18300.0,23.7219,23.7282,23.7156,23.7219,18300.0
2006-10-24 14:50:00,37.79,37.85,37.79,37.85,27300.0,23.7093,23.747,23.7093,23.747,27300.0
2006-10-24 14:55:00,37.85,37.85,37.82,37.84,29000.0,23.747,23.747,23.7282,23.7407,29000.0
2006-10-24 15:00:00,37.82,37.85,37.81,37.82,24100.0,23.7282,23.747,23.7219,23.7282,24100.0
2006-10-24 15:05:00,37.82,37.85,37.8,37.81,74400.0,23.7282,23.747,23.7156,23.7219,74400.0
2006-10-24 15:10:00,37.81,37.85,37.81,37.85,32200.0,23.7219,23.747,23.7219,23.747,32200.0
2006-10-24 15:15:00,37.85,37.95,37.84,37.85,81300.0,23.747,23.8097,23.7407,23.747,81300.0
2006-10-24 15:20:00,37.85,37.91,37.82,37.9,63400.0,23.747,23.7846,23.7282,23.7783,63400.0
2006-10-24 15:25:00,37.9,38.0,37.89,38.0,146100.0,23.7783,23.8411,23.7721,23.8411,146100.0
2006-10-24 15:30:00,38.0,38.06,37.98,38.04,110000.0,23.8411,23.8787,23.8285,23.8662,110000.0
2006-10-24 15:35:00,38.03,38.04,37.95,37.97,87400.0,23.8599,23.8662,23.8097,23.8223,87400.0
2006-10-24 15:40:00,37.97,38.04,37.97,37.98,138200.0,23.8223,23.8662,23.8223,23.8285,138200.0
2006-10-24 15:45:00,37.99,37.99,37.91,37.93,50100.0,23.8348,23.8348,23.7846,23.7972,50100.0
2006-10-24 15:50:00,37.93,37.94,37.89,37.89,98000.0,23.7972,23.8034,23.7721,23.7721,98000.0
2006-10-24 15:55:00,37.91,37.93,37.86,37.93,84200.0,23.7846,23.7972,23.7533,23.7972,84200.0
2006-10-25 09:30:00,38.1,38.11,37.9,37.93,145900.0,23.9038,23.9101,23.7783,23.7972,145900.0
2006-10-25 09:35:00,37.94,38.35,37.93,38.34,66400.0,23.8034,24.0607,23.7972,24.0544,66400.0
2006-10-25 09:40:00,38.36,38.6,38.36,38.58,151000.0,24.0669,24.2175,24.0669,24.205,151000.0
2006-10-25 09:45:00,38.55,38.67,38.52,38.65,129600.0,24.1862,24.2614,24.1673,24.2489,129600.0
2006-10-25 09:50:00,38.65,38.76,38.65,38.76,114500.0,24.2489,24.3179,24.2489,24.3179,114500.0
2006-10-25 09:55:00,38.8,38.8,38.69,38.71,129100.0,24.343,24.343,24.274,24.2865,129100.0
2006-10-25 10:00:00,38.71,38.74,38.67,38.69,116100.0,24.2865,24.3054,24.2614,24.274,116100.0
2006-10-25 10:05:00,38.7,38.79,38.61,38.76,69900.0,24.2803,24.3367,24.2238,24.3179,69900.0
2006-10-25 10:10:00,38.76,38.76,38.57,38.57,46300.0,24.3179,24.3179,24.1987,24.1987,46300.0
2006-10-25 10:15:00,38.57,38.61,38.53,38.57,40000.0,24.1987,24.2238,24.1736,24.1987,40000.0
2006-10-25 10:20:00,38.57,38.68,38.57,38.61,52200.0,24.1987,24.2677,24.1987,24.2238,52200.0
2006-10-25 10:25:00,38.62,38.67,38.58,38.6,53000.0,24.2301,24.2614,24.205,24.2175,53000.0
2006-10-25 10:30:00,38.6,38.72,38.58,38.65,67200.0,24.2175,24.2928,24.205,24.2489,67200.0
2006-10-25 10:35:00,38.68,38.77,38.63,38.66,65500.0,24.2677,24.3242,24.2363,24.2552,65500.0
2006-10-25 10:40:00,38.65,38.66,38.58,38.59,37600.0,24.2489,24.2552,24.205,24.2113,37600.0
2006-10-25 10:45:00,38.59,38.67,38.58,38.63,29200.0,24.2113,24.2614,24.205,24.2363,29200.0
2006-10-25 10:50:00,38.63,38.63,38.59,38.59,27400.0,24.2363,24.2363,24.2113,24.2113,27400.0
2006-10-25 10:55:00,38.59,38.64,38.59,38.6,28700.0,24.2113,24.2426,24.2113,24.2175,28700.0
2006-10-25 11:00:00,38.6,38.61,38.56,38.56,30800.0,24.2175,24.2238,24.1924,24.1924,30800.0
2006-10-25 11:05:00,38.56,38.68,38.51,38.68,64200.0,24.1924,24.2677,24.1611,24.2677,64200.0
2006-10-25 11:10:00,38.68,38.69,38.64,38.64,34400.0,24.2677,24.274,24.2426,24.2426,34400.0
2006-10-25 11:15:00,38.64,38.66,38.57,38.57,35800.0,24.2426,24.2552,24.1987,24.1987,35800.0
2006-10-25 11:20:00,38.57,38.64,38.53,38.6,52200.0,24.1987,24.2426,24.1736,24.2175,52200.0
2006-10-25 11:25:00,38.58,38.61,38.53,38.6,27200.0,24.205,24.2238,24.1736,24.2175,27200.0
2006-10-25 11:30:00,38.6,38.65,38.56,38.58,24700.0,24.2175,24.2489,24.1924,24.205,24700.0
2006-10-25 11:35:00,38.58,38.64,38.58,38.63,37600.0,24.205,24.2426,24.205,24.2363,37600.0
2006-10-25 11:40:00,38.63,38.67,38.58,38.59,33100.0,24.2363,24.2614,24.205,24.2113,33100.0
2006-10-25 11:45:00,38.58,38.65,38.58,38.61,30800.0,24.205,24.2489,24.205,24.2238,30800.0
2006-10-25 11:50:00,38.62,38.67,38.58,38.66,25700.0,24.2301,24.2614,24.205,24.2552,25700.0
2006-10-25 11:55:00,38.66,38.66,38.58,38.6,37300.0,24.2552,24.2552,24.205,24.2175,37300.0
2006-10-25 12:00:00,38.6,38.7,38.6,38.64,37600.0,24.2175,24.2803,24.2175,24.2426,37600.0
2006-10-25 12:05:00,38.66,38.66,38.58,38.62,26700.0,24.2552,24.2552,24.205,24.2301,26700.0
2006-10-25 12:10:00,38.6,38.87,38.6,38.86,110000.0,24.2175,24.3869,24.2175,24.3806,110000.0
2006-10-25 12:15:00,38.87,39.0,38.87,38.9,132100.0,24.3869,24.4685,24.3869,24.4057,132100.0
2006-10-25 12:20:00,38.88,38.89,38.78,38.82,33100.0,24.3932,24.3995,24.3305,24.3556,33100.0
2006-10-25 12:25:00,38.81,38.81,38.73,38.74,25100.0,24.3493,24.3493,24.2991,24.3054,25100.0
2006-10-25 12:30:00,38.73,38.76,38.72,38.76,47000.0,24.2991,24.3179,24.2928,24.3179,47000.0
2006-10-25 12:35:00,38.76,38.77,38.7,38.71,52700.0,24.3179,24.3242,24.2803,24.2865,52700.0
2006-10-25 12:40:00,38.71,38.83,38.71,38.78,63900.0,24.2865,24.3618,24.2865,24.3305,63900.0
2006-10-25 12:45:00,38.79,38.81,38.78,38.78,36700.0,24.3367,24.3493,24.3305,24.3305,36700.0
2006-10-25 12:50:00,38.78,38.78,38.74,38.74,17100.0,24.3305,24.3305,24.3054,24.3054,17100.0
2006-10-25 12:55:00,38.74,38.8,38.71,38.8,34700.0,24.3054,24.343,24.2865,24.343,34700.0
2006-10-25 13:00:00,38.78,38.82,38.77,38.8,21400.0,24.3305,24.3556,24.3242,24.343,21400.0
2006-10-25 13:05:00,38.8,38.8,38.72,38.73,74400.0,24.343,24.343,24.2928,24.2991,74400.0
2006-10-25 13:10:00,38.73,38.82,38.73,38.82,33200.0,24.2991,24.3556,24.2991,24.3556,33200.0
2006-10-25 13:15:00,38.82,38.95,38.82,38.93,173700.0,24.3556,24.4371,24.3556,24.4246,173700.0
2006-10-25 13:20:00,38.92,38.97,38.91,38.92,122000.0,24.4183,24.4497,24.412,24.4183,122000.0
2006-10-25 13:25:00,38.93,38.99,38.86,38.88,132700.0,24.4246,24.4622,24.3806,24.3932,132700.0
2006-10-25 13:30:00,38.88,38.94,38.82,38.89,89800.0,24.3932,24.4308,24.3556,24.3995,89800.0
2006-10-25 13:35:00,38.89,38.91,38.81,38.87,44700.0,24.3995,24.412,24.3493,24.3869,44700.0
2006-10-25 13:40:00,38.85,38.89,38.84,38.88,68200.0,24.3744,24.3995,24.3681,24.3932,68200.0
2006-10-25 13:45:00,38.86,38.88,38.81,38.83,27600.0,24.3806,24.3932,24.3493,24.3618,27600.0
2006-10-25 13:50:00,38.84,38.87,38.81,38.87,39900.0,24.3681,24.3869,24.3493,24.3869,39900.0
2006-10-25 13:55:00,38.87,38.89,38.86,38.87,38600.0,24.3869,24.3995,24.3806,24.3869,38600.0
2006-10-25 14:00:00,38.87,38.88,38.82,38.84,47000.0,24.3869,24.3932,24.3556,24.3681,47000.0
2006-10-25 14:05:00,38.85,38.89,38.84,38.89,48600.0,24.3744,24.3995,24.3681,24.3995,48600.0
2006-10-25 14:10:00,38.89,39.0,38.88,39.0,60600.0,24.3995,24.4685,24.3932,24.4685,60600.0
2006-10-25 14:15:00,38.99,39.2,38.95,39.17,80000.0,24.4622,24.594,24.4371,24.5751,80000.0
2006-10-25 14:20:00,39.13,39.15,39.04,39.04,52300.0,24.55,24.5626,24.4936,24.4936,52300.0
2006-10-25 14:25:00,39.0,39.05,38.88,38.88,73300.0,24.4685,24.4999,24.3932,24.3932,73300.0
2006-10-25 14:30:00,38.88,39.08,38.86,39.0,78700.0,24.3932,24.5187,24.3806,24.4685,78700.0
2006-10-25 14:35:00,39.02,39.02,38.9,38.95,135700.0,24.481,24.481,24.4057,24.4371,135700.0
2006-10-25 14:40:00,38.95,38.96,38.88,38.88,54100.0,24.4371,24.4434,24.3932,24.3932,54100.0
2006-10-25 14:45:00,38.87,38.92,38.86,38.87,70000.0,24.3869,24.4183,24.3806,24.3869,70000.0
2006-10-25 14:50:00,38.88,38.92,38.85,38.86,86200.0,24.3932,24.4183,24.3744,24.3806,86200.0
2006-10-25 14:55:00,38.87,38.87,38.8,38.83,40900.0,24.3869,24.3869,24.343,24.3618,40900.0
2006-10-25 15:00:00,38.84,38.9,38.79,38.82,83500.0,24.3681,24.4057,24.3367,24.3556,83500.0
2006-10-25 15:05:00,38.83,38.86,38.78,38.79,95500.0,24.3618,24.3806,24.3305,24.3367,95500.0
2006-10-25 15:10:00,38.78,38.8,38.71,38.8,119400.0,24.3305,24.343,24.2865,24.343,119400.0
2006-10-25 15:15:00,38.8,38.82,38.65,38.67,127300.0,24.343,24.3556,24.2489,24.2614,127300.0
2006-10-25 15:20:00,38.67,38.7,38.66,38.7,64100.0,24.2614,24.2803,24.2552,24.2803,64100.0
2006-10-25 15:25:00,38.7,38.75,38.69,38.71,68900.0,24.2803,24.3116,24.274,24.2865,68900.0
2006-10-25 15:30:00,38.71,38.75,38.71,38.75,78600.0,24.2865,24.3116,24.2865,24.3116,78600.0
2006-10-25 15:35:00,38.75,38.79,38.74,38.79,99700.0,24.3116,24.3367,24.3054,24.3367,99700.0
2006-10-25 15:40:00,38.78,38.82,38.78,38.79,56600.0,24.3305,24.3556,24.3305,24.3367,56600.0
2006-10-25 15:45:00,38.8,38.81,38.74,38.78,70200.0,24.343,24.3493,24.3054,24.3305,70200.0
2006-10-25 15:50:00,38.78,38.8,38.76,38.79,78000.0,24.3305,24.343,24.3179,24.3367,78000.0
2006-10-25 15:55:00,38.79,38.81,38.76,38.77,177500.0,24.3367,24.3493,24.3179,24.3242,177500.0
2006-10-26 09:30:00,39.11,39.11,39.01,39.01,124400.0,24.5375,24.5375,24.4748,24.4748,124400.0
2006-10-26 09:35:00,39.01,39.04,38.93,39.01,50000.0,24.4748,24.4936,24.4246,24.4748,50000.0
2006-10-26 09:40:00,39.01,39.02,38.95,38.97,103900.0,24.4748,24.481,24.4371,24.4497,103900.0
2006-10-26 09:45:00,38.97,39.06,38.96,39.04,71500.0,24.4497,24.5061,24.4434,24.4936,71500.0
2006-10-26 09:50:00,39.04,39.11,39.01,39.11,61500.0,24.4936,24.5375,24.4748,24.5375,61500.0
2006-10-26 09:55:00,39.11,39.25,39.11,39.23,300200.0,24.5375,24.6253,24.5375,24.6128,300200.0
2006-10-26 10:00:00,39.24,39.3,39.22,39.23,115100.0,24.6191,24.6567,24.6065,24.6128,115100.0
2006-10-26 10:05:00,39.23,39.27,39.18,39.22,131600.0,24.6128,24.6379,24.5814,24.6065,131600.0
2006-10-26 10:10:00,39.22,39.26,39.18,39.26,78800.0,24.6065,24.6316,24.5814,24.6316,78800.0
2006-10-26 10:15:00,39.26,39.45,39.25,39.43,124600.0,24.6316,24.7508,24.6253,24.7383,124600.0
2006-10-26 10:20:00,39.43,39.43,39.26,39.27,104600.0,24.7383,24.7383,24.6316,24.6379,104600.0
2006-10-26 10:25:00,39.27,39.28,39.15,39.16,128900.0,24.6379,24.6442,24.5626,24.5689,128900.0
2006-10-26 10:30:00,39.15,39.18,39.15,39.17,73500.0,24.5626,24.5814,24.5626,24.5751,73500.0
2006-10-26 10:35:00,39.19,39.33,39.17,39.33,83500.0,24.5877,24.6755,24.5751,24.6755,83500.0
2006-10-26 10:40:00,39.32,39.45,39.32,39.4,64600.0,24.6693,24.7508,24.6693,24.7194,64600.0
2006-10-26 10:45:00,39.4,39.4,39.27,39.27,78400.0,24.7194,24.7194,24.6379,24.6379,78400.0
2006-10-26 10:50:00,39.25,39.37,39.22,39.37,70300.0,24.6253,24.7006,24.6065,24.7006,70300.0
2006-10-26 10:55:00,39.35,39.38,39.34,39.36,17300.0,24.6881,24.7069,24.6818,24.6943,17300.0
2006-10-26 11:00:00,39.35,39.38,39.31,39.35,20800.0,24.6881,24.7069,24.663,24.6881,20800.0
2006-10-26 11:05:00,39.38,39.43,39.36,39.42,39100.0,24.7069,24.7383,24.6943,24.732,39100.0
2006-10-26 11:10:00,39.41,39.44,39.41,39.43,38600.0,24.7257,24.7445,24.7257,24.7383,38600.0
2006-10-26 11:15:00,39.44,39.48,39.43,39.47,41500.0,24.7445,24.7696,24.7383,24.7634,41500.0
2006-10-26 11:20:00,39.46,39.49,39.43,39.49,50100.0,24.7571,24.7759,24.7383,24.7759,50100.0
2006-10-26 11:25:00,39.49,39.65,39.48,39.65,108800.0,24.7759,24.8763,24.7696,24.8763,108800.0
2006-10-26 11:30:00,39.62,39.68,39.61,39.61,80600.0,24.8575,24.8951,24.8512,24.8512,80600.0
2006-10-26 11:35:00,39.62,39.62,39.43,39.46,129500.0,24.8575,24.8575,24.7383,24.7571,129500.0
2006-10-26 11:40:00,39.45,39.57,39.39,39.52,51900.0,24.7508,24.8261,24.7132,24.7947,51900.0
2006-10-26 11:45:00,39.52,39.55,39.47,39.51,73000.0,24.7947,24.8136,24.7634,24.7885,73000.0
2006-10-26 11:50:00,39.49,39.63,39.49,39.59,44900.0,24.7759,24.8637,24.7759,24.8386,44900.0
2006-10-26 11:55:00,39.58,39.59,39.52,39.52,56900.0,24.8324,24.8386,24.7947,24.7947,56900.0
2006-10-26 12:00:00,39.53,39.63,39.53,39.61,52200.0,24.801,24.8637,24.801,24.8512,52200.0
2006-10-26 12:05:00,39.61,39.61,39.55,39.58,85600.0,24.8512,24.8512,24.8136,24.8324,85600.0
2006-10-26 12:10:00,39.58,39.6,39.55,39.56,28300.0,24.8324,24.8449,24.8136,24.8198,28300.0
2006-10-26 12:15:00,39.56,39.58,39.5,39.52,73800.0,24.8198,24.8324,24.7822,24.7947,73800.0
2006-10-26 12:20:00,39.52,39.56,39.51,39.55,20400.0,24.7947,24.8198,24.7885,24.8136,20400.0
2006-10-26 12:25:00,39.55,39.6,39.55,39.57,31200.0,24.8136,24.8449,24.8136,24.8261,31200.0
2006-10-26 12:30:00,39.58,39.62,39.56,39.61,44100.0,24.8324,24.8575,24.8198,24.8512,44100.0
2006-10-26 12:35:00,39.62,39.62,39.57,39.61,32800.0,24.8575,24.8575,24.8261,24.8512,32800.0
2006-10-26 12:40:00,39.62,39.64,39.6,39.64,31800.0,24.8575,24.87,24.8449,24.87,31800.0
2006-10-26 12:45:00,39.64,39.7,39.63,39.7,44400.0,24.87,24.9077,24.8637,24.9077,44400.0
2006-10-26 12:50:00,39.7,39.81,39.69,39.81,83800.0,24.9077,24.9767,24.9014,24.9767,83800.0
2006-10-26 12:55:00,39.81,39.81,39.76,39.81,63000.0,24.9767,24.9767,24.9453,24.9767,63000.0
2006-10-26 13:00:00,39.8,39.83,39.76,39.76,51000.0,24.9704,24.9892,24.9453,24.9453,51000.0
2006-10-26 13:05:00,39.78,39.81,39.75,39.76,31800.0,24.9579,24.9767,24.939,24.9453,31800.0
2006-10-26 13:10:00,39.76,39.81,39.71,39.81,29500.0,24.9453,24.9767,24.9139,24.9767,29500.0
2006-10-26 13:15:00,39.8,39.81,39.79,39.8,24500.0,24.9704,24.9767,24.9641,24.9704,24500.0
2006-10-26 13:20:00,39.8,39.81,39.78,39.8,56000.0,24.9704,24.9767,24.9579,24.9704,56000.0
2006-10-26 13:25:00,39.8,39.82,39.8,39.82,8300.0,24.9704,24.9829,24.9704,24.9829,8300.0
2006-10-26 13:30:00,39.82,39.83,39.8,39.82,17400.0,24.9829,24.9892,24.9704,24.9829,17400.0
2006-10-26 13:35:00,39.8,39.86,39.8,39.86,57500.0,24.9704,25.008,24.9704,25.008,57500.0
2006-10-26 13:40:00,39.86,39.9,39.83,39.84,71800.0,25.008,25.0331,24.9892,24.9955,71800.0
2006-10-26 13:45:00,39.83,39.88,39.83,39.87,25300.0,24.9892,25.0206,24.9892,25.0143,25300.0
2006-10-26 13:50:00,39.88,39.88,39.85,39.85,18000.0,25.0206,25.0206,25.0018,25.0018,18000.0
2006-10-26 13:55:00,39.85,39.87,39.85,39.87,21600.0,25.0018,25.0143,25.0018,25.0143,21600.0
2006-10-26 14:00:00,39.87,39.92,39.86,39.92,64800.0,25.0143,25.0457,25.008,25.0457,64800.0
2006-10-26 14:05:00,39.93,39.99,39.92,39.99,80900.0,25.052,25.0896,25.0457,25.0896,80900.0
2006-10-26 14:10:00,39.99,40.0,39.93,39.93,97700.0,25.0896,25.0959,25.052,25.052,97700.0
2006-10-26 14:15:00,39.93,39.93,39.9,39.93,57200.0,25.052,25.052,25.0331,25.052,57200.0
2006-10-26 14:20:00,39.93,39.99,39.92,39.97,49400.0,25.052,25.0896,25.0457,25.0771,49400.0
2006-10-26 14:25:00,39.97,39.99,39.94,39.94,41500.0,25.0771,25.0896,25.0582,25.0582,41500.0
2006-10-26 14:30:00,39.94,39.95,39.91,39.91,37600.0,25.0582,25.0645,25.0394,25.0394,37600.0
2006-10-26 14:35:00,39.9,39.91,39.86,39.88,98400.0,25.0331,25.0394,25.008,25.0206,98400.0
2006-10-26 14:40:00,39.89,39.93,39.89,39.92,77800.0,25.0269,25.052,25.0269,25.0457,77800.0
2006-10-26 14:45:00,39.91,39.91,39.87,39.9,81400.0,25.0394,25.0394,25.0143,25.0331,81400.0
2006-10-26 14:50:00,39.9,39.93,39.87,39.92,64900.0,25.0331,25.052,25.0143,25.0457,64900.0
2006-10-26 14:55:00,39.92,39.97,39.89,39.9,80000.0,25.0457,25.0771,25.0269,25.0331,80000.0
2006-10-26 15:00:00,39.9,39.93,39.88,39.89,61300.0,25.0331,25.052,25.0206,25.0269,61300.0
2006-10-26 15:05:00,39.9,39.91,39.86,39.87,86500.0,25.0331,25.0394,25.008,25.0143,86500.0
2006-10-26 15:10:00,39.86,39.87,39.6,39.62,112000.0,25.008,25.0143,24.8449,24.8575,112000.0
2006-10-26 15:15:00,39.62,39.68,39.61,39.63,51600.0,24.8575,24.8951,24.8512,24.8637,51600.0
2006-10-26 15:20:00,39.63,39.64,39.59,39.61,46800.0,24.8637,24.87,24.8386,24.8512,46800.0
2006-10-26 15:25:00,39.6,39.64,39.59,39.6,31800.0,24.8449,24.87,24.8386,24.8449,31800.0
2006-10-26 15:30:00,39.6,39.7,39.57,39.7,100300.0,24.8449,24.9077,24.8261,24.9077,100300.0
2006-10-26 15:35:00,39.71,39.72,39.64,39.66,71400.0,24.9139,24.9202,24.87,24.8826,71400.0
2006-10-26 15:40:00,39.65,39.77,39.65,39.77,65300.0,24.8763,24.9516,24.8763,24.9516,65300.0
2006-10-26 15:45:00,39.78,39.87,39.76,39.82,119800.0,24.9579,25.0143,24.9453,24.9829,119800.0
2006-10-26 15:50:00,39.82,39.82,39.75,39.8,117800.0,24.9829,24.9829,24.939,24.9704,117800.0
2006-10-26 15:55:00,39.8,39.88,39.79,39.86,163300.0,24.9704,25.0206,24.9641,25.008,163300.0
2006-10-27 09:30:00,39.8,39.87,39.74,39.75,81700.0,24.9704,25.0143,24.9328,24.939,81700.0
2006-10-27 09:35:00,39.75,39.75,39.36,39.39,94300.0,24.939,24.939,24.6943,24.7132,94300.0
2006-10-27 09:40:00,39.41,39.63,39.4,39.63,114600.0,24.7257,24.8637,24.7194,24.8637,114600.0
2006-10-27 09:45:00,39.63,39.9,39.63,39.85,128800.0,24.8637,25.0331,24.8637,25.0018,128800.0
2006-10-27 09:50:00,39.86,39.92,39.83,39.88,40600.0,25.008,25.0457,24.9892,25.0206,40600.0
2006-10-27 09:55:00,39.9,39.9,39.85,39.86,53400.0,25.0331,25.0331,25.0018,25.008,53400.0
2006-10-27 10:00:00,39.85,39.88,39.8,39.8,64100.0,25.0018,25.0206,24.9704,24.9704,64100.0
2006-10-27 10:05:00,39.8,39.88,39.76,39.77,82300.0,24.9704,25.0206,24.9453,24.9516,82300.0
2006-10-27 10:10:00,39.77,39.78,39.69,39.76,57800.0,24.9516,24.9579,24.9014,24.9453,57800.0
2006-10-27 10:15:00,39.77,39.82,39.72,39.75,35300.0,24.9516,24.9829,24.9202,24.939,35300.0
2006-10-27 10:20:00,39.75,39.75,39.66,39.66,48600.0,24.939,24.939,24.8826,24.8826,48600.0
2006-10-27 10:25:00,39.65,39.78,39.64,39.76,33700.0,24.8763,24.9579,24.87,24.9453,33700.0
2006-10-27 10:30:00,39.76,39.83,39.7,39.83,42600.0,24.9453,24.9892,24.9077,24.9892,42600.0
2006-10-27 10:35:00,39.82,39.87,39.81,39.87,43500.0,24.9829,25.0143,24.9767,25.0143,43500.0
2006-10-27 10:40:00,39.88,39.91,39.68,39.68,35100.0,25.0206,25.0394,24.8951,24.8951,35100.0
2006-10-27 10:45:00,39.66,39.67,39.59,39.63,42500.0,24.8826,24.8888,24.8386,24.8637,42500.0
2006-10-27 10:50:00,39.63,39.66,39.61,39.65,27900.0,24.8637,24.8826,24.8512,24.8763,27900.0
2006-10-27 10:55:00,39.66,39.76,39.65,39.74,35800.0,24.8826,24.9453,24.8763,24.9328,35800.0
2006-10-27 11:00:00,39.74,39.74,39.68,39.72,15600.0,24.9328,24.9328,24.8951,24.9202,15600.0
2006-10-27 11:05:00,39.72,39.78,39.71,39.76,16200.0,24.9202,24.9579,24.9139,24.9453,16200.0
2006-10-27 11:10:00,39.78,39.8,39.76,39.79,22700.0,24.9579,24.9704,24.9453,24.9641,22700.0
2006-10-27 11:15:00,39.81,39.82,39.78,39.79,19400.0,24.9767,24.9829,24.9579,24.9641,19400.0
2006-10-27 11:20:00,39.78,39.82,39.75,39.75,28500.0,24.9579,24.9829,24.939,24.939,28500.0
2006-10-27 11:25:00,39.75,39.77,39.74,39.76,12600.0,24.939,24.9516,24.9328,24.9453,12600.0
2006-10-27 11:30:00,39.76,39.8,39.75,39.75,16700.0,24.9453,24.9704,24.939,24.939,16700.0
2006-10-27 11:35:00,39.75,39.81,39.74,39.79,23900.0,24.939,24.9767,24.9328,24.9641,23900.0
2006-10-27 11:40:00,39.79,39.82,39.78,39.82,22900.0,24.9641,24.9829,24.9579,24.9829,22900.0
2006-10-27 11:45:00,39.81,39.82,39.76,39.81,34900.0,24.9767,24.9829,24.9453,24.9767,34900.0
2006-10-27 11:50:00,39.81,39.83,39.76,39.76,19400.0,24.9767,24.9892,24.9453,24.9453,19400.0
2006-10-27 11:55:00,39.77,39.77,39.74,39.75,9200.0,24.9516,24.9516,24.9328,24.939,9200.0
2006-10-27 12:00:00,39.76,39.82,39.76,39.8,29200.0,24.9453,24.9829,24.9453,24.9704,29200.0
2006-10-27 12:05:00,39.8,39.82,39.78,39.82,21800.0,24.9704,24.9829,24.9579,24.9829,21800.0
2006-10-27 12:10:00,39.82,39.82,39.8,39.81,18300.0,24.9829,24.9829,24.9704,24.9767,18300.0
2006-10-27 12:15:00,39.81,39.83,39.79,39.81,21500.0,24.9767,24.9892,24.9641,24.9767,21500.0
2006-10-27 12:20:00,39.81,39.82,39.8,39.81,19500.0,24.9767,24.9829,24.9704,24.9767,19500.0
2006-10-27 12:25:00,39.82,39.87,39.8,39.84,29500.0,24.9829,25.0143,24.9704,24.9955,29500.0
2006-10-27 12:30:00,39.84,39.88,39.83,39.86,30400.0,24.9955,25.0206,24.9892,25.008,30400.0
2006-10-27 12:35:00,39.86,39.88,39.85,39.86,22900.0,25.008,25.0206,25.0018,25.008,22900.0
2006-10-27 12:40:00,39.85,39.87,39.84,39.86,16600.0,25.0018,25.0143,24.9955,25.008,16600.0
2006-10-27 12:45:00,39.86,39.89,39.86,39.89,18200.0,25.008,25.0269,25.008,25.0269,18200.0
2006-10-27 12:50:00,39.87,39.89,39.87,39.89,7500.0,25.0143,25.0269,25.0143,25.0269,7500.0
2006-10-27 12:55:00,39.88,39.89,39.85,39.85,27100.0,25.0206,25.0269,25.0018,25.0018,27100.0
2006-10-27 13:00:00,39.85,39.85,39.83,39.85,52400.0,25.0018,25.0018,24.9892,25.0018,52400.0
2006-10-27 13:05:00,39.84,39.86,39.84,39.85,12100.0,24.9955,25.008,24.9955,25.0018,12100.0
2006-10-27 13:10:00,39.85,39.88,39.85,39.86,13400.0,25.0018,25.0206,25.0018,25.008,13400.0
2006-10-27 13:15:00,39.87,39.89,39.84,39.85,30500.0,25.0143,25.0269,24.9955,25.0018,30500.0
2006-10-27 13:20:00,39.84,39.84,39.75,39.75,18200.0,24.9955,24.9955,24.939,24.939,18200.0
2006-10-27 13:25:00,39.76,39.76,39.73,39.73,24400.0,24.9453,24.9453,24.9265,24.9265,24400.0
2006-10-27 13:30:00,39.73,39.73,39.61,39.62,41800.0,24.9265,24.9265,24.8512,24.8575,41800.0
2006-10-27 13:35:00,39.62,39.62,39.5,39.54,27300.0,24.8575,24.8575,24.7822,24.8073,27300.0
2006-10-27 13:40:00,39.54,39.57,39.53,39.56,13000.0,24.8073,24.8261,24.801,24.8198,13000.0
2006-10-27 13:45:00,39.56,39.56,39.45,39.45,32500.0,24.8198,24.8198,24.7508,24.7508,32500.0
2006-10-27 13:50:00,39.46,39.46,39.42,39.43,15300.0,24.7571,24.7571,24.732,24.7383,15300.0
2006-10-27 13:55:00,39.42,39.45,39.4,39.42,23200.0,24.732,24.7508,24.7194,24.732,23200.0
2006-10-27 14:00:00,39.41,39.46,39.38,39.46,48300.0,24.7257,24.7571,24.7069,24.7571,48300.0
2006-10-27 14:05:00,39.46,39.46,39.35,39.35,22500.0,24.7571,24.7571,24.6881,24.6881,22500.0
2006-10-27 14:10:00,39.35,39.36,39.31,39.31,16400.0,24.6881,24.6943,24.663,24.663,16400.0
2006-10-27 14:15:00,39.31,39.32,39.25,39.26,49200.0,24.663,24.6693,24.6253,24.6316,49200.0
2006-10-27 14:20:00,39.25,39.31,39.25,39.26,23100.0,24.6253,24.663,24.6253,24.6316,23100.0
2006-10-27 14:25:00,39.25,39.26,39.15,39.23,51900.0,24.6253,24.6316,24.5626,24.6128,51900.0
2006-10-27 14:30:00,39.24,39.27,39.22,39.27,37700.0,24.6191,24.6379,24.6065,24.6379,37700.0
2006-10-27 14:35:00,39.27,39.35,39.26,39.31,48100.0,24.6379,24.6881,24.6316,24.663,48100.0
2006-10-27 14:40:00,39.32,39.33,39.3,39.31,31900.0,24.6693,24.6755,24.6567,24.663,31900.0
2006-10-27 14:45:00,39.31,39.35,39.3,39.35,19300.0,24.663,24.6881,24.6567,24.6881,19300.0
2006-10-27 14:50:00,39.36,39.36,39.25,39.27,54300.0,24.6943,24.6943,24.6253,24.6379,54300.0
2006-10-27 14:55:00,39.27,39.33,39.25,39.32,30400.0,24.6379,24.6755,24.6253,24.6693,30400.0
2006-10-27 15:00:00,39.34,39.35,39.32,39.35,18000.0,24.6818,24.6881,24.6693,24.6881,18000.0
2006-10-27 15:05:00,39.35,39.35,39.24,39.24,61800.0,24.6881,24.6881,24.6191,24.6191,61800.0
2006-10-27 15:10:00,39.26,39.35,39.25,39.31,26100.0,24.6316,24.6881,24.6253,24.663,26100.0
2006-10-27 15:15:00,39.32,39.32,39.2,39.22,44900.0,24.6693,24.6693,24.594,24.6065,44900.0
2006-10-27 15:20:00,39.22,39.27,39.21,39.25,65100.0,24.6065,24.6379,24.6002,24.6253,65100.0
2006-10-27 15:25:00,39.25,39.3,39.24,39.28,35100.0,24.6253,24.6567,24.6191,24.6442,35100.0
2006-10-27 15:30:00,39.28,39.32,39.27,39.28,67000.0,24.6442,24.6693,24.6379,24.6442,67000.0
2006-10-27 15:35:00,39.29,39.33,39.28,39.33,54200.0,24.6504,24.6755,24.6442,24.6755,54200.0
2006-10-27 15:40:00,39.33,39.35,39.3,39.3,58000.0,24.6755,24.6881,24.6567,24.6567,58000.0
2006-10-27 15:45:00,39.3,39.34,39.29,39.34,57200.0,24.6567,24.6818,24.6504,24.6818,57200.0
2006-10-27 15:50:00,39.32,39.37,39.32,39.34,71400.0,24.6693,24.7006,24.6693,24.6818,71400.0
2006-10-27 15:55:00,39.34,39.38,39.34,39.37,97200.0,24.6818,24.7069,24.6818,24.7006,97200.0
2006-10-30 09:30:00,38.95,39.04,38.95,39.04,133800.0,24.4371,24.4936,24.4371,24.4936,133800.0
2006-10-30 09:35:00,39.03,39.04,38.67,38.7,54700.0,24.4873,24.4936,24.2614,24.2803,54700.0
2006-10-30 09:40:00,38.68,38.84,38.67,38.69,53500.0,24.2677,24.3681,24.2614,24.274,53500.0
2006-10-30 09:45:00,38.69,38.79,38.69,38.78,52200.0,24.274,24.3367,24.274,24.3305,52200.0
2006-10-30 09:50:00,38.79,39.02,38.79,39.02,49500.0,24.3367,24.481,24.3367,24.481,49500.0
2006-10-30 09:55:00,39.02,39.06,38.79,38.81,43700.0,24.481,24.5061,24.3367,24.3493,43700.0
2006-10-30 10:00:00,38.8,38.81,38.64,38.68,55500.0,24.343,24.3493,24.2426,24.2677,55500.0
2006-10-30 10:05:00,38.66,38.68,38.5,38.62,56400.0,24.2552,24.2677,24.1548,24.2301,56400.0
2006-10-30 10:10:00,38.62,38.66,38.52,38.61,60300.0,24.2301,24.2552,24.1673,24.2238,60300.0
2006-10-30 10:15:00,38.59,38.7,38.58,38.69,38500.0,24.2113,24.2803,24.205,24.274,38500.0
2006-10-30 10:20:00,38.69,38.75,38.68,38.71,30700.0,24.274,24.3116,24.2677,24.2865,30700.0
2006-10-30 10:25:00,38.7,38.7,38.51,38.51,37400.0,24.2803,24.2803,24.1611,24.1611,37400.0
2006-10-30 10:30:00,38.52,38.64,38.51,38.62,32600.0,24.1673,24.2426,24.1611,24.2301,32600.0
2006-10-30 10:35:00,38.62,38.7,38.58,38.67,35300.0,24.2301,24.2803,24.205,24.2614,35300.0
2006-10-30 10:40:00,38.68,38.74,38.66,38.68,37700.0,24.2677,24.3054,24.2552,24.2677,37700.0
2006-10-30 10:45:00,38.68,38.74,38.66,38.74,32900.0,24.2677,24.3054,24.2552,24.3054,32900.0
2006-10-30 10:50:00,38.74,38.8,38.72,38.73,54500.0,24.3054,24.343,24.2928,24.2991,54500.0
2006-10-30 10:55:00,38.72,38.76,38.7,38.75,45800.0,24.2928,24.3179,24.2803,24.3116,45800.0
2006-10-30 11:00:00,38.73,38.79,38.67,38.73,47200.0,24.2991,24.3367,24.2614,24.2991,47200.0
2006-10-30 11:05:00,38.72,38.77,38.71,38.72,33900.0,24.2928,24.3242,24.2865,24.2928,33900.0
2006-10-30 11:10:00,38.73,38.75,38.7,38.73,34800.0,24.2991,24.3116,24.2803,24.2991,34800.0
2006-10-30 11:15:00,38.73,38.75,38.66,38.68,22300.0,24.2991,24.3116,24.2552,24.2677,22300.0
2006-10-30 11:20:00,38.68,38.71,38.65,38.68,23200.0,24.2677,24.2865,24.2489,24.2677,23200.0
2006-10-30 11:25:00,38.65,38.66,38.6,38.62,21000.0,24.2489,24.2552,24.2175,24.2301,21000.0
2006-10-30 11:30:00,38.62,38.66,38.61,38.63,25100.0,24.2301,24.2552,24.2238,24.2363,25100.0
2006-10-30 11:35:00,38.61,38.63,38.57,38.57,26700.0,24.2238,24.2363,24.1987,24.1987,26700.0
2006-10-30 11:40:00,38.58,38.58,38.53,38.56,20900.0,24.205,24.205,24.1736,24.1924,20900.0
2006-10-30 11:45:00,38.56,38.56,38.49,38.51,37800.0,24.1924,24.1924,24.1485,24.1611,37800.0
2006-10-30 11:50:00,38.49,38.5,38.46,38.49,11900.0,24.1485,24.1548,24.1297,24.1485,11900.0
2006-10-30 11:55:00,38.5,38.5,38.45,38.45,22900.0,24.1548,24.1548,24.1234,24.1234,22900.0
2006-10-30 12:00:00,38.43,38.47,38.42,38.44,11400.0,24.1109,24.136,24.1046,24.1171,11400.0
2006-10-30 12:05:00,38.44,38.45,38.42,38.44,19700.0,24.1171,24.1234,24.1046,24.1171,19700.0
2006-10-30 12:10:00,38.45,38.45,38.42,38.42,16000.0,24.1234,24.1234,24.1046,24.1046,16000.0
2006-10-30 12:15:00,38.43,38.46,38.43,38.45,23700.0,24.1109,24.1297,24.1109,24.1234,23700.0
2006-10-30 12:20:00,38.45,38.52,38.44,38.49,34900.0,24.1234,24.1673,24.1171,24.1485,34900.0
2006-10-30 12:25:00,38.48,38.53,38.47,38.53,24500.0,24.1422,24.1736,24.136,24.1736,24500.0
2006-10-30 12:30:00,38.51,38.54,38.48,38.52,17200.0,24.1611,24.1799,24.1422,24.1673,17200.0
2006-10-30 12:35:00,38.52,38.55,38.51,38.54,18400.0,24.1673,24.1862,24.1611,24.1799,18400.0
2006-10-30 12:40:00,38.52,38.53,38.5,38.51,23300.0,24.1673,24.1736,24.1548,24.1611,23300.0
2006-10-30 12:45:00,38.5,38.52,38.5,38.51,9400.0,24.1548,24.1673,24.1548,24.1611,9400.0
2006-10-30 12:50:00,38.51,38.54,38.5,38.52,19100.0,24.1611,24.1799,24.1548,24.1673,19100.0
2006-10-30 12:55:00,38.52,38.59,38.52,38.57,35400.0,24.1673,24.2113,24.1673,24.1987,35400.0
2006-10-30 13:00:00,38.58,38.6,38.56,38.59,61700.0,24.205,24.2175,24.1924,24.2113,61700.0
2006-10-30 13:05:00,38.59,38.62,38.59,38.61,21100.0,24.2113,24.2301,24.2113,24.2238,21100.0
2006-10-30 13:10:00,38.61,38.61,38.57,38.59,61700.0,24.2238,24.2238,24.1987,24.2113,61700.0
2006-10-30 13:15:00,38.59,38.6,38.58,38.58,19300.0,24.2113,24.2175,24.205,24.205,19300.0
2006-10-30 13:20:00,38.57,38.58,38.51,38.52,53700.0,24.1987,24.205,24.1611,24.1673,53700.0
2006-10-30 13:25:00,38.52,38.53,38.48,38.51,39500.0,24.1673,24.1736,24.1422,24.1611,39500.0
2006-10-30 13:30:00,38.51,38.56,38.5,38.56,17100.0,24.1611,24.1924,24.1548,24.1924,17100.0
2006-10-30 13:35:00,38.56,38.57,38.51,38.57,24300.0,24.1924,24.1987,24.1611,24.1987,24300.0
2006-10-30 13:40:00,38.57,38.59,38.54,38.54,141100.0,24.1987,24.2113,24.1799,24.1799,141100.0
2006-10-30 13:45:00,38.56,38.57,38.54,38.55,6300.0,24.1924,24.1987,24.1799,24.1862,6300.0
2006-10-30 13:50:00,38.57,38.57,38.53,38.53,12200.0,24.1987,24.1987,24.1736,24.1736,12200.0
2006-10-30 13:55:00,38.53,38.55,38.5,38.55,13800.0,24.1736,24.1862,24.1548,24.1862,13800.0
2006-10-30 14:00:00,38.55,38.6,38.54,38.6,25900.0,24.1862,24.2175,24.1799,24.2175,25900.0
2006-10-30 14:05:00,38.59,38.6,38.55,38.57,71800.0,24.2113,24.2175,24.1862,24.1987,71800.0
2006-10-30 14:10:00,38.58,38.58,38.56,38.56,38700.0,24.205,24.205,24.1924,24.1924,38700.0
2006-10-30 14:15:00,38.57,38.59,38.53,38.53,37500.0,24.1987,24.2113,24.1736,24.1736,37500.0
2006-10-30 14:20:00,38.54,38.56,38.52,38.55,17600.0,24.1799,24.1924,24.1673,24.1862,17600.0
2006-10-30 14:25:00,38.56,38.57,38.52,38.54,19800.0,24.1924,24.1987,24.1673,24.1799,19800.0
2006-10-30 14:30:00,38.54,38.57,38.52,38.53,56900.0,24.1799,24.1987,24.1673,24.1736,56900.0
2006-10-30 14:35:00,38.53,38.54,38.5,38.51,41100.0,24.1736,24.1799,24.1548,24.1611,41100.0
2006-10-30 14:40:00,38.52,38.57,38.51,38.55,20300.0,24.1673,24.1987,24.1611,24.1862,20300.0
2006-10-30 14:45:00,38.53,38.55,38.49,38.49,22700.0,24.1736,24.1862,24.1485,24.1485,22700.0
2006-10-30 14:50:00,38.49,38.54,38.48,38.54,31800.0,24.1485,24.1799,24.1422,24.1799,31800.0
2006-10-30 14:55:00,38.54,38.56,38.5,38.54,47000.0,24.1799,24.1924,24.1548,24.1799,47000.0
2006-10-30 15:00:00,38.53,38.55,38.52,38.52,25400.0,24.1736,24.1862,24.1673,24.1673,25400.0
2006-10-30 15:05:00,38.52,38.52,38.44,38.45,45700.0,24.1673,24.1673,24.1171,24.1234,45700.0
2006-10-30 15:10:00,38.44,38.51,38.43,38.5,43400.0,24.1171,24.1611,24.1109,24.1548,43400.0
2006-10-30 15:15:00,38.5,38.5,38.44,38.44,31700.0,24.1548,24.1548,24.1171,24.1171,31700.0
2006-10-30 15:20:00,38.44,38.45,38.41,38.42,42900.0,24.1171,24.1234,24.0983,24.1046,42900.0
2006-10-30 15:25:00,38.42,38.46,38.4,38.42,41000.0,24.1046,24.1297,24.092,24.1046,41000.0
2006-10-30 15:30:00,38.42,38.48,38.4,38.47,47800.0,24.1046,24.1422,24.092,24.136,47800.0
2006-10-30 15:35:00,38.47,38.48,38.37,38.41,57700.0,24.136,24.1422,24.0732,24.0983,57700.0
2006-10-30 15:40:00,38.42,38.48,38.42,38.44,64000.0,24.1046,24.1422,24.1046,24.1171,64000.0
2006-10-30 15:45:00,38.45,38.46,38.42,38.44,61700.0,24.1234,24.1297,24.1046,24.1171,61700.0
2006-10-30 15:50:00,38.44,38.48,38.44,38.47,72800.0,24.1171,24.1422,24.1171,24.136,72800.0
2006-10-30 15:55:00,38.47,38.52,38.46,38.52,79300.0,24.136,24.1673,24.1297,24.1673,79300.0
2006-10-31 09:30:00,39.25,39.5,39.02,39.02,447500.0,24.6253,24.7822,24.481,24.481,447500.0
2006-10-31 09:35:00,39.02,39.6,38.25,38.26,206600.0,24.481,24.8449,23.9979,24.0042,206600.0
2006-10-31 09:40:00,38.27,38.91,38.26,38.8,297400.0,24.0105,24.412,24.0042,24.343,297400.0
2006-10-31 09:45:00,38.8,38.92,38.58,38.74,244600.0,24.343,24.4183,24.205,24.3054,244600.0
2006-10-31 09:50:00,38.74,38.9,38.74,38.79,206400.0,24.3054,24.4057,24.3054,24.3367,206400.0
2006-10-31 09:55:00,38.79,38.8,38.53,38.53,138100.0,24.3367,24.343,24.1736,24.1736,138100.0
2006-10-31 10:00:00,38.54,38.56,38.12,38.13,246100.0,24.1799,24.1924,23.9164,23.9226,246100.0
2006-10-31 10:05:00,38.11,38.7,37.76,38.25,267800.0,23.9101,24.2803,23.6905,23.9979,267800.0
2006-10-31 10:10:00,38.32,38.32,37.81,37.95,126900.0,24.0419,24.0419,23.7219,23.8097,126900.0
2006-10-31 10:15:00,37.96,37.99,37.6,37.68,149800.0,23.816,23.8348,23.5901,23.6403,149800.0
2006-10-31 10:20:00,37.74,38.3,37.69,37.96,94400.0,23.678,24.0293,23.6466,23.816,94400.0
2006-10-31 10:25:00,37.94,38.39,37.87,38.18,159600.0,23.8034,24.0858,23.7595,23.954,159600.0
2006-10-31 10:30:00,38.18,38.29,38.06,38.21,167200.0,23.954,24.023,23.8787,23.9728,167200.0
2006-10-31 10:35:00,38.21,38.38,38.1,38.2,96400.0,23.9728,24.0795,23.9038,23.9666,96400.0
2006-10-31 10:40:00,38.18,38.28,38.09,38.28,76800.0,23.954,24.0168,23.8976,24.0168,76800.0
2006-10-31 10:45:00,38.28,38.44,38.23,38.39,90100.0,24.0168,24.1171,23.9854,24.0858,90100.0
2006-10-31 10:50:00,38.39,38.53,38.35,38.42,94700.0,24.0858,24.1736,24.0607,24.1046,94700.0
2006-10-31 10:55:00,38.42,38.47,38.22,38.27,33600.0,24.1046,24.136,23.9791,24.0105,33600.0
2006-10-31 11:00:00,38.28,38.38,38.28,38.33,20400.0,24.0168,24.0795,24.0168,24.0481,20400.0
2006-10-31 11:05:00,38.32,38.37,38.21,38.27,35600.0,24.0419,24.0732,23.9728,24.0105,35600.0
2006-10-31 11:10:00,38.25,38.33,38.25,38.27,15800.0,23.9979,24.0481,23.9979,24.0105,15800.0
2006-10-31 11:15:00,38.25,38.32,38.25,38.29,13200.0,23.9979,24.0419,23.9979,24.023,13200.0
2006-10-31 11:20:00,38.29,38.33,38.24,38.33,16900.0,24.023,24.0481,23.9917,24.0481,16900.0
2006-10-31 11:25:00,38.33,38.36,38.33,38.36,21400.0,24.0481,24.0669,24.0481,24.0669,21400.0
2006-10-31 11:30:00,38.37,38.39,38.34,38.37,27900.0,24.0732,24.0858,24.0544,24.0732,27900.0
2006-10-31 11:35:00,38.38,38.38,38.34,38.37,19700.0,24.0795,24.0795,24.0544,24.0732,19700.0
2006-10-31 11:40:00,38.34,38.36,38.29,38.29,14700.0,24.0544,24.0669,24.023,24.023,14700.0
2006-10-31 11:45:00,38.3,38.34,38.26,38.32,25400.0,24.0293,24.0544,24.0042,24.0419,25400.0
2006-10-31 11:50:00,38.32,38.35,38.22,38.35,22000.0,24.0419,24.0607,23.9791,24.0607,22000.0
2006-10-31 11:55:00,38.34,38.37,38.27,38.35,25500.0,24.0544,24.0732,24.0105,24.0607,25500.0
2006-10-31 12:00:00,38.35,38.37,38.3,38.32,53800.0,24.0607,24.0732,24.0293,24.0419,53800.0
2006-10-31 12:05:00,38.32,38.32,38.25,38.28,28000.0,24.0419,24.0419,23.9979,24.0168,28000.0
2006-10-31 12:10:00,38.28,38.28,38.15,38.15,32900.0,24.0168,24.0168,23.9352,23.9352,32900.0
2006-10-31 12:15:00,38.16,38.27,38.15,38.26,35700.0,23.9415,24.0105,23.9352,24.0042,35700.0
2006-10-31 12:20:00,38.26,38.28,38.2,38.22,12900.0,24.0042,24.0168,23.9666,23.9791,12900.0
2006-10-31 12:25:00,38.21,38.31,38.2,38.2,16300.0,23.9728,24.0356,23.9666,23.9666,16300.0
2006-10-31 12:30:00,38.18,38.2,38.17,38.17,9700.0,23.954,23.9666,23.9477,23.9477,9700.0
2006-10-31 12:35:00,38.17,38.17,38.0,38.08,76700.0,23.9477,23.9477,23.8411,23.8913,76700.0
2006-10-31 12:40:00,38.08,38.08,37.97,38.01,44100.0,23.8913,23.8913,23.8223,23.8474,44100.0
2006-10-31 12:45:00,38.01,38.09,38.0,38.09,51900.0,23.8474,23.8976,23.8411,23.8976,51900.0
2006-10-31 12:50:00,38.09,38.09,37.97,38.05,63100.0,23.8976,23.8976,23.8223,23.8725,63100.0
2006-10-31 12:55:00,38.04,38.12,38.02,38.03,20300.0,23.8662,23.9164,23.8536,23.8599,20300.0
2006-10-31 13:00:00,38.03,38.04,37.97,38.02,56200.0,23.8599,23.8662,23.8223,23.8536,56200.0
2006-10-31 13:05:00,37.99,38.01,37.97,37.99,24400.0,23.8348,23.8474,23.8223,23.8348,24400.0
2006-10-31 13:10:00,37.99,38.13,37.96,38.12,70800.0,23.8348,23.9226,23.816,23.9164,70800.0
2006-10-31 13:15:00,38.12,38.12,37.96,37.99,25300.0,23.9164,23.9164,23.816,23.8348,25300.0
2006-10-31 13:20:00,37.99,38.13,37.97,38.13,40700.0,23.8348,23.9226,23.8223,23.9226,40700.0
2006-10-31 13:25:00,38.11,38.11,37.95,37.99,31700.0,23.9101,23.9101,23.8097,23.8348,31700.0
2006-10-31 13:30:00,37.99,38.0,37.97,37.99,51500.0,23.8348,23.8411,23.8223,23.8348,51500.0
2006-10-31 13:35:00,37.99,38.0,37.96,37.99,32400.0,23.8348,23.8411,23.816,23.8348,32400.0
2006-10-31 13:40:00,37.98,38.0,37.98,38.0,27600.0,23.8285,23.8411,23.8285,23.8411,27600.0
2006-10-31 13:45:00,37.99,38.0,37.99,38.0,67000.0,23.8348,23.8411,23.8348,23.8411,67000.0
2006-10-31 13:50:00,38.0,38.0,37.99,38.0,74700.0,23.8411,23.8411,23.8348,23.8411,74700.0
2006-10-31 13:55:00,37.99,38.33,37.99,38.3,210300.0,23.8348,24.0481,23.8348,24.0293,210300.0
2006-10-31 14:00:00,38.31,38.33,38.26,38.27,43300.0,24.0356,24.0481,24.0042,24.0105,43300.0
2006-10-31 14:05:00,38.27,38.33,38.22,38.32,42400.0,24.0105,24.0481,23.9791,24.0419,42400.0
2006-10-31 14:10:00,38.31,38.37,38.29,38.34,40900.0,24.0356,24.0732,24.023,24.0544,40900.0
2006-10-31 14:15:00,38.34,38.46,38.34,38.43,63500.0,24.0544,24.1297,24.0544,24.1109,63500.0
2006-10-31 14:20:00,38.42,38.48,38.41,38.41,43400.0,24.1046,24.1422,24.0983,24.0983,43400.0
2006-10-31 14:25:00,38.42,38.45,38.35,38.42,48300.0,24.1046,24.1234,24.0607,24.1046,48300.0
2006-10-31 14:30:00,38.42,38.45,38.35,38.39,36300.0,24.1046,24.1234,24.0607,24.0858,36300.0
2006-10-31 14:35:00,38.38,38.39,38.3,38.35,62900.0,24.0795,24.0858,24.0293,24.0607,62900.0
2006-10-31 14:40:00,38.34,38.35,38.3,38.32,23500.0,24.0544,24.0607,24.0293,24.0419,23500.0
2006-10-31 14:45:00,38.32,38.37,38.32,38.37,46400.0,24.0419,24.0732,24.0419,24.0732,46400.0
2006-10-31 14:50:00,38.37,38.38,38.29,38.31,49000.0,24.0732,24.0795,24.023,24.0356,49000.0
2006-10-31 14:55:00,38.29,38.36,38.19,38.21,45700.0,24.023,24.0669,23.9603,23.9728,45700.0
2006-10-31 15:00:00,38.21,38.23,38.18,38.2,26700.0,23.9728,23.9854,23.954,23.9666,26700.0
2006-10-31 15:05:00,38.21,38.21,38.1,38.15,54700.0,23.9728,23.9728,23.9038,23.9352,54700.0
2006-10-31 15:10:00,38.13,38.18,38.01,38.05,61300.0,23.9226,23.954,23.8474,23.8725,61300.0
2006-10-31 15:15:00,38.05,38.15,38.0,38.12,42500.0,23.8725,23.9352,23.8411,23.9164,42500.0
2006-10-31 15:20:00,38.12,38.23,38.11,38.16,32700.0,23.9164,23.9854,23.9101,23.9415,32700.0
2006-10-31 15:25:00,38.18,38.27,38.18,38.21,23800.0,23.954,24.0105,23.954,23.9728,23800.0
2006-10-31 15:30:00,38.21,38.4,38.21,38.36,79800.0,23.9728,24.092,23.9728,24.0669,79800.0
2006-10-31 15:35:00,38.35,38.37,38.31,38.35,52100.0,24.0607,24.0732,24.0356,24.0607,52100.0
2006-10-31 15:40:00,38.35,38.58,38.33,38.57,96800.0,24.0607,24.205,24.0481,24.1987,96800.0
2006-10-31 15:45:00,38.56,38.59,38.43,38.45,59000.0,24.1924,24.2113,24.1109,24.1234,59000.0
2006-10-31 15:50:00,38.45,38.52,38.42,38.42,54000.0,24.1234,24.1673,24.1046,24.1046,54000.0
2006-10-31 15:55:00,38.43,38.46,38.35,38.45,105400.0,24.1109,24.1297,24.0607,24.1234,105400.0
2006-11-01 09:30:00,38.37,38.6,38.11,38.12,173000.0,24.0732,24.2175,23.9101,23.9164,173000.0
2006-11-01 09:35:00,38.12,38.12,37.94,37.99,128500.0,23.9164,23.9164,23.8034,23.8348,128500.0
2006-11-01 09:40:00,37.99,38.0,37.75,37.86,61900.0,23.8348,23.8411,23.6842,23.7533,61900.0
2006-11-01 09:45:00,37.86,38.0,37.86,37.97,115600.0,23.7533,23.8411,23.7533,23.8223,115600.0
2006-11-01 09:50:00,37.96,37.96,37.75,37.8,102400.0,23.816,23.816,23.6842,23.7156,102400.0
2006-11-01 09:55:00,37.81,37.81,37.58,37.58,88900.0,23.7219,23.7219,23.5776,23.5776,88900.0
2006-11-01 10:00:00,37.59,37.6,37.32,37.34,132400.0,23.5839,23.5901,23.4145,23.427,132400.0
2006-11-01 10:05:00,37.34,37.67,37.33,37.63,107000.0,23.427,23.634,23.4207,23.6089,107000.0
2006-11-01 10:10:00,37.63,37.74,37.63,37.71,121300.0,23.6089,23.678,23.6089,23.6591,121300.0
2006-11-01 10:15:00,37.7,37.7,37.47,37.65,58600.0,23.6529,23.6529,23.5086,23.6215,58600.0
2006-11-01 10:20:00,37.65,37.69,37.5,37.59,36000.0,23.6215,23.6466,23.5274,23.5839,36000.0
2006-11-01 10:25:00,37.59,37.59,37.5,37.59,32400.0,23.5839,23.5839,23.5274,23.5839,32400.0
2006-11-01 10:30:00,37.6,37.73,37.59,37.73,41800.0,23.5901,23.6717,23.5839,23.6717,41800.0
2006-11-01 10:35:00,37.72,37.75,37.58,37.63,33500.0,23.6654,23.6842,23.5776,23.6089,33500.0
2006-11-01 10:40:00,37.63,37.76,37.62,37.72,38600.0,23.6089,23.6905,23.6027,23.6654,38600.0
2006-11-01 10:45:00,37.73,37.74,37.67,37.74,47100.0,23.6717,23.678,23.634,23.678,47100.0
2006-11-01 10:50:00,37.74,37.77,37.64,37.64,46300.0,23.678,23.6968,23.6152,23.6152,46300.0
2006-11-01 10:55:00,37.63,37.75,37.63,37.74,48000.0,23.6089,23.6842,23.6089,23.678,48000.0
2006-11-01 11:00:00,37.74,37.74,37.67,37.68,47000.0,23.678,23.678,23.634,23.6403,47000.0
2006-11-01 11:05:00,37.68,37.73,37.59,37.6,66600.0,23.6403,23.6717,23.5839,23.5901,66600.0
2006-11-01 11:10:00,37.6,37.66,37.59,37.63,36600.0,23.5901,23.6278,23.5839,23.6089,36600.0
2006-11-01 11:15:00,37.65,37.65,37.54,37.56,44700.0,23.6215,23.6215,23.5525,23.565,44700.0
2006-11-01 11:20:00,37.56,37.56,37.47,37.47,111200.0,23.565,23.565,23.5086,23.5086,111200.0
2006-11-01 11:25:00,37.47,37.48,37.42,37.43,52600.0,23.5086,23.5148,23.4772,23.4835,52600.0
2006-11-01 11:30:00,37.43,37.43,37.34,37.34,154100.0,23.4835,23.4835,23.427,23.427,154100.0
2006-11-01 11:35:00,37.35,37.35,37.27,37.28,108900.0,23.4333,23.4333,23.3831,23.3894,108900.0
2006-11-01 11:40:00,37.29,37.29,37.26,37.27,46000.0,23.3956,23.3956,23.3768,23.3831,46000.0
2006-11-01 11:45:00,37.26,37.28,37.22,37.23,67200.0,23.3768,23.3894,23.3517,23.358,67200.0
2006-11-01 11:50:00,37.22,37.23,37.15,37.15,76000.0,23.3517,23.358,23.3078,23.3078,76000.0
2006-11-01 11:55:00,37.16,37.16,37.04,37.08,100700.0,23.3141,23.3141,23.2388,23.2639,100700.0
2006-11-01 12:00:00,37.09,37.26,37.06,37.19,88900.0,23.2702,23.3768,23.2513,23.3329,88900.0
2006-11-01 12:05:00,37.2,37.3,37.2,37.24,165800.0,23.3392,23.4019,23.3392,23.3643,165800.0
2006-11-01 12:10:00,37.24,37.26,37.12,37.16,105800.0,23.3643,23.3768,23.289,23.3141,105800.0
2006-11-01 12:15:00,37.18,37.28,37.18,37.28,29500.0,23.3266,23.3894,23.3266,23.3894,29500.0
2006-11-01 12:20:00,37.27,37.28,37.15,37.15,41800.0,23.3831,23.3894,23.3078,23.3078,41800.0
2006-11-01 12:25:00,37.16,37.16,37.09,37.1,40400.0,23.3141,23.3141,23.2702,23.2764,40400.0
2006-11-01 12:30:00,37.09,37.09,36.9,36.91,112100.0,23.2702,23.2702,23.1509,23.1572,112100.0
2006-11-01 12:35:00,36.92,37.07,36.9,36.97,72100.0,23.1635,23.2576,23.1509,23.1949,72100.0
2006-11-01 12:40:00,36.96,37.0,36.95,36.95,54500.0,23.1886,23.2137,23.1823,23.1823,54500.0
2006-11-01 12:45:00,36.93,37.15,36.9,36.94,141700.0,23.1698,23.3078,23.1509,23.176,141700.0
2006-11-01 12:50:00,36.92,36.92,36.85,36.85,69400.0,23.1635,23.1635,23.1196,23.1196,69400.0
2006-11-01 12:55:00,36.86,36.95,36.81,36.82,82800.0,23.1259,23.1823,23.0945,23.1008,82800.0
2006-11-01 13:00:00,36.83,36.85,36.81,36.82,47000.0,23.107,23.1196,23.0945,23.1008,47000.0
2006-11-01 13:05:00,36.8,36.81,36.75,36.77,73100.0,23.0882,23.0945,23.0568,23.0694,73100.0
2006-11-01 13:10:00,36.76,36.8,36.76,36.79,46400.0,23.0631,23.0882,23.0631,23.0819,46400.0
2006-11-01 13:15:00,36.79,36.8,36.7,36.72,48300.0,23.0819,23.0882,23.0255,23.038,48300.0
2006-11-01 13:20:00,36.73,36.73,36.68,36.68,47600.0,23.0443,23.0443,23.0129,23.0129,47600.0
2006-11-01 13:25:00,36.68,36.8,36.67,36.78,69500.0,23.0129,23.0882,23.0066,23.0757,69500.0
2006-11-01 13:30:00,36.77,36.78,36.71,36.74,37400.0,23.0694,23.0757,23.0317,23.0506,37400.0
2006-11-01 13:35:00,36.74,36.84,36.74,36.84,46600.0,23.0506,23.1133,23.0506,23.1133,46600.0
2006-11-01 13:40:00,36.84,36.88,36.81,36.88,48400.0,23.1133,23.1384,23.0945,23.1384,48400.0
2006-11-01 13:45:00,36.88,36.89,36.8,36.85,68500.0,23.1384,23.1447,23.0882,23.1196,68500.0
2006-11-01 13:50:00,36.87,36.96,36.87,36.96,49200.0,23.1321,23.1886,23.1321,23.1886,49200.0
2006-11-01 13:55:00,36.96,37.0,36.95,37.0,43600.0,23.1886,23.2137,23.1823,23.2137,43600.0
2006-11-01 14:00:00,36.99,37.05,36.99,37.02,64800.0,23.2074,23.2451,23.2074,23.2262,64800.0
2006-11-01 14:05:00,37.03,37.1,36.99,37.1,83500.0,23.2325,23.2764,23.2074,23.2764,83500.0
2006-11-01 14:10:00,37.11,37.19,37.1,37.12,90000.0,23.2827,23.3329,23.2764,23.289,90000.0
2006-11-01 14:15:00,37.13,37.14,37.0,37.04,100700.0,23.2953,23.3015,23.2137,23.2388,100700.0
2006-11-01 14:20:00,37.04,37.05,36.91,36.96,67400.0,23.2388,23.2451,23.1572,23.1886,67400.0
2006-11-01 14:25:00,36.95,37.12,36.95,37.12,26300.0,23.1823,23.289,23.1823,23.289,26300.0
2006-11-01 14:30:00,37.12,37.12,36.97,37.01,44800.0,23.289,23.289,23.1949,23.22,44800.0
2006-11-01 14:35:00,37.0,37.08,36.92,37.05,29800.0,23.2137,23.2639,23.1635,23.2451,29800.0
2006-11-01 14:40:00,37.06,37.07,36.97,37.02,22800.0,23.2513,23.2576,23.1949,23.2262,22800.0
2006-11-01 14:45:00,37.02,37.05,36.97,36.99,43400.0,23.2262,23.2451,23.1949,23.2074,43400.0
2006-11-01 14:50:00,36.98,37.0,36.94,36.95,24400.0,23.2011,23.2137,23.176,23.1823,24400.0
2006-11-01 14:55:00,36.94,36.96,36.88,36.91,27700.0,23.176,23.1886,23.1384,23.1572,27700.0
2006-11-01 15:00:00,36.91,36.96,36.9,36.94,39000.0,23.1572,23.1886,23.1509,23.176,39000.0
2006-11-01 15:05:00,36.94,36.95,36.89,36.92,40300.0,23.176,23.1823,23.1447,23.1635,40300.0
2006-11-01 15:10:00,36.92,37.01,36.91,37.01,57700.0,23.1635,23.22,23.1572,23.22,57700.0
2006-11-01 15:15:00,37.02,37.02,36.85,36.86,92100.0,23.2262,23.2262,23.1196,23.1259,92100.0
2006-11-01 15:20:00,36.85,36.85,36.81,36.82,65400.0,23.1196,23.1196,23.0945,23.1008,65400.0
2006-11-01 15:25:00,36.82,36.84,36.81,36.81,54800.0,23.1008,23.1133,23.0945,23.0945,54800.0
2006-11-01 15:30:00,36.8,36.81,36.71,36.71,106600.0,23.0882,23.0945,23.0317,23.0317,106600.0
2006-11-01 15:35:00,36.71,36.73,36.64,36.65,109200.0,23.0317,23.0443,22.9878,22.9941,109200.0
2006-11-01 15:40:00,36.64,36.69,36.59,36.69,131000.0,22.9878,23.0192,22.9565,23.0192,131000.0
2006-11-01 15:45:00,36.69,36.69,36.64,36.65,107800.0,23.0192,23.0192,22.9878,22.9941,107800.0
2006-11-01 15:50:00,36.65,36.72,36.64,36.7,85400.0,22.9941,23.038,22.9878,23.0255,85400.0
2006-11-01 15:55:00,36.7,36.71,36.65,36.66,109600.0,23.0255,23.0317,22.9941,23.0004,109600.0
2006-11-02 09:30:00,36.5,36.5,36.35,36.35,103300.0,22.9,22.9,22.8059,22.8059,103300.0
2006-11-02 09:35:00,36.33,36.37,35.96,35.96,414100.0,22.7933,22.8184,22.5612,22.5612,414100.0
2006-11-02 09:40:00,35.95,35.97,35.56,35.57,289600.0,22.5549,22.5675,22.3102,22.3165,289600.0
2006-11-02 09:45:00,35.57,35.58,35.25,35.42,351300.0,22.3165,22.3228,22.1157,22.2224,351300.0
2006-11-02 09:50:00,35.42,35.65,35.4,35.51,211500.0,22.2224,22.3667,22.2099,22.2789,211500.0
2006-11-02 09:55:00,35.51,35.57,35.35,35.35,130200.0,22.2789,22.3165,22.1785,22.1785,130200.0
2006-11-02 10:00:00,35.36,35.69,35.35,35.69,94700.0,22.1848,22.3918,22.1785,22.3918,94700.0
2006-11-02 10:05:00,35.68,35.75,35.6,35.61,105800.0,22.3855,22.4294,22.3353,22.3416,105800.0
2006-11-02 10:10:00,35.6,35.66,35.59,35.63,116200.0,22.3353,22.373,22.3291,22.3542,116200.0
2006-11-02 10:15:00,35.64,35.7,35.63,35.69,98100.0,22.3604,22.3981,22.3542,22.3918,98100.0
2006-11-02 10:20:00,35.68,36.0,35.68,35.96,150500.0,22.3855,22.5863,22.3855,22.5612,150500.0
2006-11-02 10:25:00,35.96,36.04,35.92,36.03,126000.0,22.5612,22.6114,22.5361,22.6051,126000.0
2006-11-02 10:30:00,36.04,36.17,36.04,36.08,131500.0,22.6114,22.693,22.6114,22.6365,131500.0
2006-11-02 10:35:00,36.06,36.09,35.9,35.92,78800.0,22.6239,22.6428,22.5236,22.5361,78800.0
2006-11-02 10:40:00,35.92,35.98,35.89,35.95,163300.0,22.5361,22.5737,22.5173,22.5549,163300.0
2006-11-02 10:45:00,35.95,36.09,35.94,36.07,112700.0,22.5549,22.6428,22.5486,22.6302,112700.0
2006-11-02 10:50:00,36.07,36.15,36.07,36.09,81300.0,22.6302,22.6804,22.6302,22.6428,81300.0
2006-11-02 10:55:00,36.09,36.1,35.96,35.99,53300.0,22.6428,22.649,22.5612,22.58,53300.0
2006-11-02 11:00:00,36.02,36.09,35.88,35.93,49100.0,22.5988,22.6428,22.511,22.5424,49100.0
2006-11-02 11:05:00,35.98,35.98,35.71,35.78,333300.0,22.5737,22.5737,22.4043,22.4483,333300.0
2006-11-02 11:10:00,35.8,35.83,35.74,35.75,133700.0,22.4608,22.4796,22.4232,22.4294,133700.0
2006-11-02 11:15:00,35.75,35.86,35.73,35.83,55500.0,22.4294,22.4985,22.4169,22.4796,55500.0
2006-11-02 11:20:00,35.83,35.91,35.83,35.87,57400.0,22.4796,22.5298,22.4796,22.5047,57400.0
2006-11-02 11:25:00,35.9,35.96,35.87,35.92,97200.0,22.5236,22.5612,22.5047,22.5361,97200.0
2006-11-02 11:30:00,35.92,35.99,35.88,35.9,307800.0,22.5361,22.58,22.511,22.5236,307800.0
2006-11-02 11:35:00,35.9,35.91,35.86,35.9,92600.0,22.5236,22.5298,22.4985,22.5236,92600.0
2006-11-02 11:40:00,35.9,35.91,35.77,35.8,111200.0,22.5236,22.5298,22.442,22.4608,111200.0
2006-11-02 11:45:00,35.79,35.79,35.53,35.54,103300.0,22.4545,22.4545,22.2914,22.2977,103300.0
2006-11-02 11:50:00,35.54,35.58,35.5,35.56,184700.0,22.2977,22.3228,22.2726,22.3102,184700.0
2006-11-02 11:55:00,35.56,35.65,35.56,35.61,106900.0,22.3102,22.3667,22.3102,22.3416,106900.0
2006-11-02 12:00:00,35.62,35.63,35.54,35.63,34400.0,22.3479,22.3542,22.2977,22.3542,34400.0
2006-11-02 12:05:00,35.64,35.65,35.56,35.62,34000.0,22.3604,22.3667,22.3102,22.3479,34000.0
2006-11-02 12:10:00,35.62,35.73,35.61,35.72,57200.0,22.3479,22.4169,22.3416,22.4106,57200.0
2006-11-02 12:15:00,35.71,35.76,35.68,35.72,69000.0,22.4043,22.4357,22.3855,22.4106,69000.0
2006-11-02 12:20:00,35.71,35.82,35.67,35.74,77600.0,22.4043,22.4734,22.3793,22.4232,77600.0
2006-11-02 12:25:00,35.74,35.8,35.74,35.8,37300.0,22.4232,22.4608,22.4232,22.4608,37300.0
2006-11-02 12:30:00,35.8,35.83,35.79,35.82,38500.0,22.4608,22.4796,22.4545,22.4734,38500.0
2006-11-02 12:35:00,35.83,35.88,35.82,35.86,72000.0,22.4796,22.511,22.4734,22.4985,72000.0
2006-11-02 12:40:00,35.87,35.87,35.78,35.78,59300.0,22.5047,22.5047,22.4483,22.4483,59300.0
2006-11-02 12:45:00,35.79,35.84,35.76,35.79,46100.0,22.4545,22.4859,22.4357,22.4545,46100.0
2006-11-02 12:50:00,35.78,35.8,35.78,35.79,19700.0,22.4483,22.4608,22.4483,22.4545,19700.0
2006-11-02 12:55:00,35.79,35.85,35.78,35.8,53500.0,22.4545,22.4922,22.4483,22.4608,53500.0
2006-11-02 13:00:00,35.8,35.8,35.72,35.75,42400.0,22.4608,22.4608,22.4106,22.4294,42400.0
2006-11-02 13:05:00,35.76,35.76,35.64,35.72,48100.0,22.4357,22.4357,22.3604,22.4106,48100.0
2006-11-02 13:10:00,35.71,35.72,35.65,35.66,18900.0,22.4043,22.4106,22.3667,22.373,18900.0
2006-11-02 13:15:00,35.65,35.74,35.65,35.7,27100.0,22.3667,22.4232,22.3667,22.3981,27100.0
2006-11-02 13:20:00,35.72,35.75,35.69,35.7,29000.0,22.4106,22.4294,22.3918,22.3981,29000.0
2006-11-02 13:25:00,35.69,35.76,35.69,35.74,45700.0,22.3918,22.4357,22.3918,22.4232,45700.0
2006-11-02 13:30:00,35.73,35.82,35.73,35.77,17900.0,22.4169,22.4734,22.4169,22.442,17900.0
2006-11-02 13:35:00,35.76,35.79,35.73,35.76,34000.0,22.4357,22.4545,22.4169,22.4357,34000.0
2006-11-02 13:40:00,35.77,35.78,35.66,35.73,46700.0,22.442,22.4483,22.373,22.4169,46700.0
2006-11-02 13:45:00,35.72,35.75,35.71,35.75,17400.0,22.4106,22.4294,22.4043,22.4294,17400.0
2006-11-02 13:50:00,35.75,35.76,35.71,35.73,20100.0,22.4294,22.4357,22.4043,22.4169,20100.0
2006-11-02 13:55:00,35.73,35.76,35.72,35.73,20400.0,22.4169,22.4357,22.4106,22.4169,20400.0
2006-11-02 14:00:00,35.74,35.74,35.7,35.72,31100.0,22.4232,22.4232,22.3981,22.4106,31100.0
2006-11-02 14:05:00,35.73,35.75,35.7,35.73,20100.0,22.4169,22.4294,22.3981,22.4169,20100.0
2006-11-02 14:10:00,35.74,35.76,35.71,35.73,23300.0,22.4232,22.4357,22.4043,22.4169,23300.0
2006-11-02 14:15:00,35.71,35.78,35.71,35.74,29600.0,22.4043,22.4483,22.4043,22.4232,29600.0
2006-11-02 14:20:00,35.74,35.74,35.7,35.72,28900.0,22.4232,22.4232,22.3981,22.4106,28900.0
2006-11-02 14:25:00,35.74,35.79,35.74,35.79,42800.0,22.4232,22.4545,22.4232,22.4545,42800.0
2006-11-02 14:30:00,35.78,35.8,35.77,35.79,24600.0,22.4483,22.4608,22.442,22.4545,24600.0
2006-11-02 14:35:00,35.79,35.8,35.77,35.77,26700.0,22.4545,22.4608,22.442,22.442,26700.0
2006-11-02 14:40:00,35.76,35.8,35.76,35.79,19500.0,22.4357,22.4608,22.4357,22.4545,19500.0
2006-11-02 14:45:00,35.79,35.8,35.77,35.79,25000.0,22.4545,22.4608,22.442,22.4545,25000.0
2006-11-02 14:50:00,35.78,35.8,35.76,35.76,23700.0,22.4483,22.4608,22.4357,22.4357,23700.0
2006-11-02 14:55:00,35.78,35.78,35.74,35.74,35600.0,22.4483,22.4483,22.4232,22.4232,35600.0
2006-11-02 15:00:00,35.74,35.76,35.72,35.74,55000.0,22.4232,22.4357,22.4106,22.4232,55000.0
2006-11-02 15:05:00,35.74,35.75,35.73,35.75,41900.0,22.4232,22.4294,22.4169,22.4294,41900.0
2006-11-02 15:10:00,35.75,35.77,35.73,35.77,37900.0,22.4294,22.442,22.4169,22.442,37900.0
2006-11-02 15:15:00,35.76,35.78,35.75,35.77,29600.0,22.4357,22.4483,22.4294,22.442,29600.0
2006-11-02 15:20:00,35.78,35.8,35.76,35.77,32800.0,22.4483,22.4608,22.4357,22.442,32800.0
2006-11-02 15:25:00,35.77,35.8,35.74,35.75,81300.0,22.442,22.4608,22.4232,22.4294,81300.0
2006-11-02 15:30:00,35.75,35.75,35.73,35.74,62000.0,22.4294,22.4294,22.4169,22.4232,62000.0
2006-11-02 15:35:00,35.75,35.76,35.72,35.73,83800.0,22.4294,22.4357,22.4106,22.4169,83800.0
2006-11-02 15:40:00,35.73,35.74,35.73,35.74,58600.0,22.4169,22.4232,22.4169,22.4232,58600.0
2006-11-02 15:45:00,35.74,35.76,35.68,35.69,130600.0,22.4232,22.4357,22.3855,22.3918,130600.0
2006-11-02 15:50:00,35.7,35.7,35.68,35.69,131700.0,22.3981,22.3981,22.3855,22.3918,131700.0
2006-11-02 15:55:00,35.69,35.73,35.68,35.69,157100.0,22.3918,22.4169,22.3855,22.3918,157100.0
2006-11-03 09:30:00,35.58,35.71,35.49,35.5,103100.0,22.3228,22.4043,22.2663,22.2726,103100.0
2006-11-03 09:35:00,35.45,35.54,35.31,35.51,51300.0,22.2412,22.2977,22.1534,22.2789,51300.0
2006-11-03 09:40:00,35.52,35.57,35.37,35.39,116100.0,22.2851,22.3165,22.191,22.2036,116100.0
2006-11-03 09:45:00,35.42,35.42,35.25,35.25,173600.0,22.2224,22.2224,22.1157,22.1157,173600.0
2006-11-03 09:50:00,35.26,35.26,34.73,34.81,498800.0,22.122,22.122,21.7895,21.8397,498800.0
2006-11-03 09:55:00,34.81,34.9,34.6,34.74,340500.0,21.8397,21.8962,21.7079,21.7958,340500.0
2006-11-03 10:00:00,34.75,34.84,34.56,34.84,371500.0,21.802,21.8585,21.6828,21.8585,371500.0
2006-11-03 10:05:00,34.82,34.85,34.65,34.65,141500.0,21.846,21.8648,21.7393,21.7393,141500.0
2006-11-03 10:10:00,34.65,34.66,34.35,34.4,324300.0,21.7393,21.7456,21.5511,21.5825,324300.0
2006-11-03 10:15:00,34.4,34.44,34.27,34.39,329500.0,21.5825,21.6076,21.5009,21.5762,329500.0
2006-11-03 10:20:00,34.39,34.63,34.37,34.56,191100.0,21.5762,21.7268,21.5636,21.6828,191100.0
2006-11-03 10:25:00,34.56,34.65,34.55,34.55,214200.0,21.6828,21.7393,21.6766,21.6766,214200.0
2006-11-03 10:30:00,34.55,34.58,34.52,34.53,145900.0,21.6766,21.6954,21.6577,21.664,145900.0
2006-11-03 10:35:00,34.53,34.58,34.5,34.52,106900.0,21.664,21.6954,21.6452,21.6577,106900.0
2006-11-03 10:40:00,34.5,34.54,34.45,34.5,234800.0,21.6452,21.6703,21.6138,21.6452,234800.0
2006-11-03 10:45:00,34.51,34.65,34.5,34.62,113000.0,21.6515,21.7393,21.6452,21.7205,113000.0
2006-11-03 10:50:00,34.61,34.66,34.59,34.65,99000.0,21.7142,21.7456,21.7017,21.7393,99000.0
2006-11-03 10:55:00,34.65,34.69,34.58,34.6,128000.0,21.7393,21.7644,21.6954,21.7079,128000.0
2006-11-03 11:00:00,34.62,34.63,34.51,34.51,69500.0,21.7205,21.7268,21.6515,21.6515,69500.0
2006-11-03 11:05:00,34.52,34.55,34.45,34.48,62700.0,21.6577,21.6766,21.6138,21.6326,62700.0
2006-11-03 11:10:00,34.47,34.63,34.47,34.61,61800.0,21.6264,21.7268,21.6264,21.7142,61800.0
2006-11-03 11:15:00,34.62,34.64,34.5,34.55,98800.0,21.7205,21.733,21.6452,21.6766,98800.0
2006-11-03 11:20:00,34.55,34.57,34.48,34.5,53300.0,21.6766,21.6891,21.6326,21.6452,53300.0
2006-11-03 11:25:00,34.5,34.53,34.49,34.52,93500.0,21.6452,21.664,21.6389,21.6577,93500.0
2006-11-03 11:30:00,34.54,34.58,34.51,34.53,75500.0,21.6703,21.6954,21.6515,21.664,75500.0
2006-11-03 11:35:00,34.52,34.52,34.45,34.45,93100.0,21.6577,21.6577,21.6138,21.6138,93100.0
2006-11-03 11:40:00,34.45,34.46,34.39,34.4,134400.0,21.6138,21.6201,21.5762,21.5825,134400.0
2006-11-03 11:45:00,34.4,34.4,34.36,34.4,76000.0,21.5825,21.5825,21.5574,21.5825,76000.0
2006-11-03 11:50:00,34.4,34.48,34.38,34.47,96300.0,21.5825,21.6326,21.5699,21.6264,96300.0
2006-11-03 11:55:00,34.45,34.52,34.43,34.52,77300.0,21.6138,21.6577,21.6013,21.6577,77300.0
2006-11-03 12:00:00,34.52,34.55,34.5,34.52,64400.0,21.6577,21.6766,21.6452,21.6577,64400.0
2006-11-03 12:05:00,34.52,34.53,34.5,34.5,40300.0,21.6577,21.664,21.6452,21.6452,40300.0
2006-11-03 12:10:00,34.5,34.5,34.42,34.42,26900.0,21.6452,21.6452,21.595,21.595,26900.0
2006-11-03 12:15:00,34.42,34.44,34.39,34.43,44400.0,21.595,21.6076,21.5762,21.6013,44400.0
2006-11-03 12:20:00,34.43,34.44,34.4,34.43,86300.0,21.6013,21.6076,21.5825,21.6013,86300.0
2006-11-03 12:25:00,34.43,34.46,34.4,34.41,30600.0,21.6013,21.6201,21.5825,21.5887,30600.0
2006-11-03 12:30:00,34.4,34.42,34.39,34.4,38800.0,21.5825,21.595,21.5762,21.5825,38800.0
2006-11-03 12:35:00,34.4,34.42,34.39,34.42,38000.0,21.5825,21.595,21.5762,21.595,38000.0
2006-11-03 12:40:00,34.42,34.44,34.41,34.42,30800.0,21.595,21.6076,21.5887,21.595,30800.0
2006-11-03 12:45:00,34.42,34.55,34.42,34.52,93100.0,21.595,21.6766,21.595,21.6577,93100.0
2006-11-03 12:50:00,34.51,34.55,34.48,34.49,50300.0,21.6515,21.6766,21.6326,21.6389,50300.0
2006-11-03 12:55:00,34.5,34.53,34.47,34.47,48000.0,21.6452,21.664,21.6264,21.6264,48000.0
2006-11-03 13:00:00,34.48,34.48,34.39,34.39,41200.0,21.6326,21.6326,21.5762,21.5762,41200.0
2006-11-03 13:05:00,34.4,34.5,34.39,34.49,47100.0,21.5825,21.6452,21.5762,21.6389,47100.0
2006-11-03 13:10:00,34.5,34.51,34.41,34.44,47900.0,21.6452,21.6515,21.5887,21.6076,47900.0
2006-11-03 13:15:00,34.44,34.46,34.4,34.45,21700.0,21.6076,21.6201,21.5825,21.6138,21700.0
2006-11-03 13:20:00,34.44,34.49,34.39,34.4,73600.0,21.6076,21.6389,21.5762,21.5825,73600.0
2006-11-03 13:25:00,34.4,34.46,34.39,34.4,42500.0,21.5825,21.6201,21.5762,21.5825,42500.0
2006-11-03 13:30:00,34.39,34.41,34.38,34.4,55100.0,21.5762,21.5887,21.5699,21.5825,55100.0
2006-11-03 13:35:00,34.4,34.4,34.37,34.37,26500.0,21.5825,21.5825,21.5636,21.5636,26500.0
2006-11-03 13:40:00,34.37,34.4,34.34,34.36,80200.0,21.5636,21.5825,21.5448,21.5574,80200.0
2006-11-03 13:45:00,34.35,34.35,34.32,34.34,38200.0,21.5511,21.5511,21.5323,21.5448,38200.0
2006-11-03 13:50:00,34.34,34.37,34.34,34.37,33100.0,21.5448,21.5636,21.5448,21.5636,33100.0
2006-11-03 13:55:00,34.37,34.39,34.34,34.34,27300.0,21.5636,21.5762,21.5448,21.5448,27300.0
2006-11-03 14:00:00,34.35,34.38,34.31,34.32,64600.0,21.5511,21.5699,21.526,21.5323,64600.0
2006-11-03 14:05:00,34.32,34.32,34.27,34.28,70300.0,21.5323,21.5323,21.5009,21.5072,70300.0
2006-11-03 14:10:00,34.27,34.28,34.1,34.15,137900.0,21.5009,21.5072,21.3942,21.4256,137900.0
2006-11-03 14:15:00,34.15,34.2,34.15,34.2,57200.0,21.4256,21.457,21.4256,21.457,57200.0
2006-11-03 14:20:00,34.2,34.35,34.19,34.34,127900.0,21.457,21.5511,21.4507,21.5448,127900.0
2006-11-03 14:25:00,34.34,34.37,34.34,34.35,36000.0,21.5448,21.5636,21.5448,21.5511,36000.0
2006-11-03 14:30:00,34.37,34.42,34.35,34.4,78600.0,21.5636,21.595,21.5511,21.5825,78600.0
2006-11-03 14:35:00,34.4,34.41,34.36,34.36,72500.0,21.5825,21.5887,21.5574,21.5574,72500.0
2006-11-03 14:40:00,34.37,34.37,34.28,34.3,50200.0,21.5636,21.5636,21.5072,21.5197,50200.0
2006-11-03 14:45:00,34.3,34.3,34.18,34.21,59600.0,21.5197,21.5197,21.4444,21.4633,59600.0
2006-11-03 14:50:00,34.21,34.34,34.21,34.28,52300.0,21.4633,21.5448,21.4633,21.5072,52300.0
2006-11-03 14:55:00,34.28,34.3,34.26,34.26,45200.0,21.5072,21.5197,21.4946,21.4946,45200.0
2006-11-03 15:00:00,34.25,34.25,34.14,34.18,90000.0,21.4883,21.4883,21.4193,21.4444,90000.0
2006-11-03 15:05:00,34.18,34.23,34.17,34.22,81100.0,21.4444,21.4758,21.4382,21.4695,81100.0
2006-11-03 15:10:00,34.22,34.22,34.14,34.17,78300.0,21.4695,21.4695,21.4193,21.4382,78300.0
2006-11-03 15:15:00,34.18,34.21,34.13,34.17,73200.0,21.4444,21.4633,21.4131,21.4382,73200.0
2006-11-03 15:20:00,34.17,34.23,34.15,34.2,141300.0,21.4382,21.4758,21.4256,21.457,141300.0
2006-11-03 15:25:00,34.2,34.26,34.17,34.24,125800.0,21.457,21.4946,21.4382,21.4821,125800.0
2006-11-03 15:30:00,34.25,34.27,34.17,34.17,131600.0,21.4883,21.5009,21.4382,21.4382,131600.0
2006-11-03 15:35:00,34.18,34.22,34.18,34.2,125000.0,21.4444,21.4695,21.4444,21.457,125000.0
2006-11-03 15:40:00,34.2,34.23,34.15,34.2,123600.0,21.457,21.4758,21.4256,21.457,123600.0
2006-11-03 15:45:00,34.21,34.23,34.17,34.17,100000.0,21.4633,21.4758,21.4382,21.4382,100000.0
2006-11-03 15:50:00,34.17,34.25,34.17,34.24,234300.0,21.4382,21.4883,21.4382,21.4821,234300.0
2006-11-03 15:55:00,34.24,34.26,34.2,34.22,207400.0,21.4821,21.4946,21.457,21.4695,207400.0
2006-11-06 09:30:00,34.23,34.5,34.23,34.41,145000.0,21.4758,21.6452,21.4758,21.5887,145000.0
2006-11-06 09:35:00,34.42,34.42,34.05,34.08,152600.0,21.595,21.595,21.3629,21.3817,152600.0
2006-11-06 09:40:00,34.06,34.34,34.03,34.32,148500.0,21.3691,21.5448,21.3503,21.5323,148500.0
2006-11-06 09:45:00,34.31,34.35,34.11,34.23,88600.0,21.526,21.5511,21.4005,21.4758,88600.0
2006-11-06 09:50:00,34.24,34.34,34.21,34.22,171800.0,21.4821,21.5448,21.4633,21.4695,171800.0
2006-11-06 09:55:00,34.24,34.24,34.16,34.19,108300.0,21.4821,21.4821,21.4319,21.4507,108300.0
2006-11-06 10:00:00,34.19,34.32,34.19,34.23,113700.0,21.4507,21.5323,21.4507,21.4758,113700.0
2006-11-06 10:05:00,34.23,34.31,34.22,34.24,100300.0,21.4758,21.526,21.4695,21.4821,100300.0
2006-11-06 10:10:00,34.24,34.29,34.21,34.27,87300.0,21.4821,21.5134,21.4633,21.5009,87300.0
2006-11-06 10:15:00,34.28,34.28,34.2,34.23,86700.0,21.5072,21.5072,21.457,21.4758,86700.0
2006-11-06 10:20:00,34.23,34.29,34.23,34.27,71800.0,21.4758,21.5134,21.4758,21.5009,71800.0
2006-11-06 10:25:00,34.27,34.28,34.18,34.18,86700.0,21.5009,21.5072,21.4444,21.4444,86700.0
2006-11-06 10:30:00,34.19,34.26,34.16,34.23,96400.0,21.4507,21.4946,21.4319,21.4758,96400.0
2006-11-06 10:35:00,34.23,34.26,34.18,34.22,109000.0,21.4758,21.4946,21.4444,21.4695,109000.0
2006-11-06 10:40:00,34.22,34.23,34.2,34.21,55200.0,21.4695,21.4758,21.457,21.4633,55200.0
2006-11-06 10:45:00,34.21,34.23,34.19,34.21,81300.0,21.4633,21.4758,21.4507,21.4633,81300.0
2006-11-06 10:50:00,34.21,34.26,34.21,34.25,91100.0,21.4633,21.4946,21.4633,21.4883,91100.0
2006-11-06 10:55:00,34.25,34.39,34.25,34.37,115400.0,21.4883,21.5762,21.4883,21.5636,115400.0
2006-11-06 11:00:00,34.36,34.37,34.27,34.33,98600.0,21.5574,21.5636,21.5009,21.5385,98600.0
2006-11-06 11:05:00,34.34,34.39,34.31,34.35,185400.0,21.5448,21.5762,21.526,21.5511,185400.0
2006-11-06 11:10:00,34.36,34.37,34.31,34.34,121700.0,21.5574,21.5636,21.526,21.5448,121700.0
2006-11-06 11:15:00,34.34,34.37,34.31,34.35,95800.0,21.5448,21.5636,21.526,21.5511,95800.0
2006-11-06 11:20:00,34.35,34.39,34.32,34.35,75700.0,21.5511,21.5762,21.5323,21.5511,75700.0
2006-11-06 11:25:00,34.35,34.36,34.28,34.31,38800.0,21.5511,21.5574,21.5072,21.526,38800.0
2006-11-06 11:30:00,34.31,34.36,34.29,34.35,37800.0,21.526,21.5574,21.5134,21.5511,37800.0
2006-11-06 11:35:00,34.34,34.35,34.26,34.27,60300.0,21.5448,21.5511,21.4946,21.5009,60300.0
2006-11-06 11:40:00,34.27,34.31,34.24,34.29,95000.0,21.5009,21.526,21.4821,21.5134,95000.0
2006-11-06 11:45:00,34.29,34.31,34.21,34.29,79500.0,21.5134,21.526,21.4633,21.5134,79500.0
2006-11-06 11:50:00,34.29,34.32,34.26,34.26,116300.0,21.5134,21.5323,21.4946,21.4946,116300.0
2006-11-06 11:55:00,34.26,34.32,34.23,34.29,67900.0,21.4946,21.5323,21.4758,21.5134,67900.0
2006-11-06 12:00:00,34.28,34.32,34.27,34.28,68900.0,21.5072,21.5323,21.5009,21.5072,68900.0
2006-11-06 12:05:00,34.28,34.3,34.21,34.24,72800.0,21.5072,21.5197,21.4633,21.4821,72800.0
2006-11-06 12:10:00,34.25,34.28,34.18,34.2,55300.0,21.4883,21.5072,21.4444,21.457,55300.0
2006-11-06 12:15:00,34.19,34.19,34.15,34.16,88400.0,21.4507,21.4507,21.4256,21.4319,88400.0
2006-11-06 12:20:00,34.15,34.17,34.14,34.17,50200.0,21.4256,21.4382,21.4193,21.4382,50200.0
2006-11-06 12:25:00,34.16,34.17,34.11,34.12,33700.0,21.4319,21.4382,21.4005,21.4068,33700.0
2006-11-06 12:30:00,34.13,34.13,34.04,34.04,78100.0,21.4131,21.4131,21.3566,21.3566,78100.0
2006-11-06 12:35:00,34.04,34.08,34.01,34.05,65400.0,21.3566,21.3817,21.3378,21.3629,65400.0
2006-11-06 12:40:00,34.05,34.1,34.03,34.04,83500.0,21.3629,21.3942,21.3503,21.3566,83500.0
2006-11-06 12:45:00,34.04,34.05,34.01,34.05,70700.0,21.3566,21.3629,21.3378,21.3629,70700.0
2006-11-06 12:50:00,34.04,34.1,34.03,34.05,73000.0,21.3566,21.3942,21.3503,21.3629,73000.0
2006-11-06 12:55:00,34.05,34.07,34.02,34.04,40600.0,21.3629,21.3754,21.344,21.3566,40600.0
2006-11-06 13:00:00,34.03,34.07,34.03,34.07,35500.0,21.3503,21.3754,21.3503,21.3754,35500.0
2006-11-06 13:05:00,34.07,34.11,34.07,34.08,57200.0,21.3754,21.4005,21.3754,21.3817,57200.0
2006-11-06 13:10:00,34.08,34.11,34.04,34.05,44900.0,21.3817,21.4005,21.3566,21.3629,44900.0
2006-11-06 13:15:00,34.04,34.1,34.04,34.09,49100.0,21.3566,21.3942,21.3566,21.388,49100.0
2006-11-06 13:20:00,34.07,34.1,34.04,34.06,63100.0,21.3754,21.3942,21.3566,21.3691,63100.0
2006-11-06 13:25:00,34.05,34.05,33.97,33.98,97100.0,21.3629,21.3629,21.3127,21.319,97100.0
2006-11-06 13:30:00,33.97,34.0,33.9,33.91,79700.0,21.3127,21.3315,21.2688,21.275,79700.0
2006-11-06 13:35:00,33.91,33.95,33.9,33.95,55300.0,21.275,21.3001,21.2688,21.3001,55300.0
2006-11-06 13:40:00,33.93,33.99,33.93,33.98,28600.0,21.2876,21.3252,21.2876,21.319,28600.0
2006-11-06 13:45:00,33.97,34.0,33.97,34.0,67800.0,21.3127,21.3315,21.3127,21.3315,67800.0
2006-11-06 13:50:00,33.99,34.02,33.96,34.0,53700.0,21.3252,21.344,21.3064,21.3315,53700.0
2006-11-06 13:55:00,34.0,34.01,33.94,33.98,68300.0,21.3315,21.3378,21.2939,21.319,68300.0
2006-11-06 14:00:00,33.98,34.0,33.98,33.98,34000.0,21.319,21.3315,21.319,21.319,34000.0
2006-11-06 14:05:00,33.98,33.99,33.97,33.97,50100.0,21.319,21.3252,21.3127,21.3127,50100.0
2006-11-06 14:10:00,33.98,33.98,33.94,33.96,83300.0,21.319,21.319,21.2939,21.3064,83300.0
2006-11-06 14:15:00,33.95,34.0,33.95,33.96,55300.0,21.3001,21.3315,21.3001,21.3064,55300.0
2006-11-06 14:20:00,33.96,34.0,33.96,34.0,108000.0,21.3064,21.3315,21.3064,21.3315,108000.0
2006-11-06 14:25:00,33.99,34.03,33.99,34.01,84100.0,21.3252,21.3503,21.3252,21.3378,84100.0
2006-11-06 14:30:00,34.01,34.07,34.01,34.05,51000.0,21.3378,21.3754,21.3378,21.3629,51000.0
2006-11-06 14:35:00,34.05,34.06,34.04,34.06,51400.0,21.3629,21.3691,21.3566,21.3691,51400.0
2006-11-06 14:40:00,34.06,34.12,34.05,34.08,77600.0,21.3691,21.4068,21.3629,21.3817,77600.0
2006-11-06 14:45:00,34.08,34.11,34.08,34.11,130200.0,21.3817,21.4005,21.3817,21.4005,130200.0
2006-11-06 14:50:00,34.1,34.11,34.01,34.02,78700.0,21.3942,21.4005,21.3378,21.344,78700.0
2006-11-06 14:55:00,34.02,34.06,34.01,34.06,34600.0,21.344,21.3691,21.3378,21.3691,34600.0
2006-11-06 15:00:00,34.05,34.08,34.05,34.06,59800.0,21.3629,21.3817,21.3629,21.3691,59800.0
2006-11-06 15:05:00,34.06,34.14,34.05,34.12,82000.0,21.3691,21.4193,21.3629,21.4068,82000.0
2006-11-06 15:10:00,34.12,34.12,34.08,34.09,58000.0,21.4068,21.4068,21.3817,21.388,58000.0
2006-11-06 15:15:00,34.09,34.09,34.05,34.09,91700.0,21.388,21.388,21.3629,21.388,91700.0
2006-11-06 15:20:00,34.09,34.09,34.02,34.03,73900.0,21.388,21.388,21.344,21.3503,73900.0
2006-11-06 15:25:00,34.02,34.11,34.02,34.11,51500.0,21.344,21.4005,21.344,21.4005,51500.0
2006-11-06 15:30:00,34.1,34.1,34.02,34.05,99600.0,21.3942,21.3942,21.344,21.3629,99600.0
2006-11-06 15:35:00,34.03,34.05,34.03,34.03,70900.0,21.3503,21.3629,21.3503,21.3503,70900.0
2006-11-06 15:40:00,34.03,34.19,34.03,34.18,143300.0,21.3503,21.4507,21.3503,21.4444,143300.0
2006-11-06 15:45:00,34.2,34.23,34.15,34.19,147800.0,21.457,21.4758,21.4256,21.4507,147800.0
2006-11-06 15:50:00,34.18,34.21,34.15,34.15,130900.0,21.4444,21.4633,21.4256,21.4256,130900.0
2006-11-06 15:55:00,34.15,34.24,34.15,34.21,172600.0,21.4256,21.4821,21.4256,21.4633,172600.0
2006-11-07 09:30:00,34.26,34.5,34.22,34.22,198500.0,21.4946,21.6452,21.4695,21.4695,198500.0
2006-11-07 09:35:00,34.22,34.29,34.09,34.09,94900.0,21.4695,21.5134,21.388,21.388,94900.0
2006-11-07 09:40:00,34.1,34.1,33.99,34.03,120000.0,21.3942,21.3942,21.3252,21.3503,120000.0
2006-11-07 09:45:00,34.01,34.02,33.9,33.9,249100.0,21.3378,21.344,21.2688,21.2688,249100.0
2006-11-07 09:50:00,33.91,33.91,33.75,33.81,137200.0,21.275,21.275,21.1746,21.2123,137200.0
2006-11-07 09:55:00,33.8,33.88,33.71,33.87,145800.0,21.206,21.2562,21.1496,21.2499,145800.0
2006-11-07 10:00:00,33.86,33.86,33.63,33.63,152200.0,21.2437,21.2437,21.0994,21.0994,152200.0
2006-11-07 10:05:00,33.63,33.73,33.52,33.73,221200.0,21.0994,21.1621,21.0303,21.1621,221200.0
2006-11-07 10:10:00,33.74,33.83,33.67,33.7,120500.0,21.1684,21.2248,21.1245,21.1433,120500.0
2006-11-07 10:15:00,33.7,33.8,33.7,33.78,73500.0,21.1433,21.206,21.1433,21.1935,73500.0
2006-11-07 10:20:00,33.77,33.77,33.65,33.7,68400.0,21.1872,21.1872,21.1119,21.1433,68400.0
2006-11-07 10:25:00,33.7,33.74,33.66,33.7,124700.0,21.1433,21.1684,21.1182,21.1433,124700.0
2006-11-07 10:30:00,33.7,33.76,33.69,33.75,104600.0,21.1433,21.1809,21.137,21.1746,104600.0
2006-11-07 10:35:00,33.73,33.84,33.72,33.82,62000.0,21.1621,21.2311,21.1558,21.2186,62000.0
2006-11-07 10:40:00,33.83,33.85,33.78,33.8,115200.0,21.2248,21.2374,21.1935,21.206,115200.0
2006-11-07 10:45:00,33.8,33.82,33.76,33.77,82900.0,21.206,21.2186,21.1809,21.1872,82900.0
2006-11-07 10:50:00,33.77,33.82,33.76,33.79,85400.0,21.1872,21.2186,21.1809,21.1997,85400.0
2006-11-07 10:55:00,33.79,33.82,33.72,33.76,53300.0,21.1997,21.2186,21.1558,21.1809,53300.0
2006-11-07 11:00:00,33.77,33.78,33.66,33.7,59600.0,21.1872,21.1935,21.1182,21.1433,59600.0
2006-11-07 11:05:00,33.68,33.73,33.68,33.7,78200.0,21.1307,21.1621,21.1307,21.1433,78200.0
2006-11-07 11:10:00,33.7,33.72,33.6,33.61,85700.0,21.1433,21.1558,21.0805,21.0868,85700.0
2006-11-07 11:15:00,33.61,33.68,33.59,33.64,41300.0,21.0868,21.1307,21.0743,21.1056,41300.0
2006-11-07 11:20:00,33.63,33.65,33.58,33.61,57000.0,21.0994,21.1119,21.068,21.0868,57000.0
2006-11-07 11:25:00,33.61,33.61,33.55,33.55,60900.0,21.0868,21.0868,21.0492,21.0492,60900.0
2006-11-07 11:30:00,33.56,33.59,33.5,33.59,174600.0,21.0554,21.0743,21.0178,21.0743,174600.0
2006-11-07 11:35:00,33.59,33.68,33.53,33.55,102300.0,21.0743,21.1307,21.0366,21.0492,102300.0
2006-11-07 11:40:00,33.56,33.62,33.52,33.59,76500.0,21.0554,21.0931,21.0303,21.0743,76500.0
2006-11-07 11:45:00,33.58,33.59,33.5,33.5,74300.0,21.068,21.0743,21.0178,21.0178,74300.0
2006-11-07 11:50:00,33.5,33.51,33.45,33.47,82200.0,21.0178,21.0241,20.9864,20.999,82200.0
2006-11-07 11:55:00,33.48,33.5,33.4,33.47,74700.0,21.0053,21.0178,20.9551,20.999,74700.0
2006-11-07 12:00:00,33.47,33.55,33.47,33.5,81100.0,20.999,21.0492,20.999,21.0178,81100.0
2006-11-07 12:05:00,33.5,33.52,33.48,33.49,160500.0,21.0178,21.0303,21.0053,21.0115,160500.0
2006-11-07 12:10:00,33.49,33.51,33.47,33.5,47100.0,21.0115,21.0241,20.999,21.0178,47100.0
2006-11-07 12:15:00,33.5,33.5,33.41,33.42,92500.0,21.0178,21.0178,20.9613,20.9676,92500.0
2006-11-07 12:20:00,33.42,33.46,33.42,33.43,134200.0,20.9676,20.9927,20.9676,20.9739,134200.0
2006-11-07 12:25:00,33.44,33.45,33.41,33.43,79200.0,20.9802,20.9864,20.9613,20.9739,79200.0
2006-11-07 12:30:00,33.42,33.47,33.42,33.44,146700.0,20.9676,20.999,20.9676,20.9802,146700.0
2006-11-07 12:35:00,33.44,33.45,33.41,33.42,92200.0,20.9802,20.9864,20.9613,20.9676,92200.0
2006-11-07 12:40:00,33.43,33.47,33.42,33.45,102600.0,20.9739,20.999,20.9676,20.9864,102600.0
2006-11-07 12:45:00,33.45,33.48,33.43,33.44,45400.0,20.9864,21.0053,20.9739,20.9802,45400.0
2006-11-07 12:50:00,33.44,33.48,33.43,33.45,42700.0,20.9802,21.0053,20.9739,20.9864,42700.0
2006-11-07 12:55:00,33.45,33.49,33.45,33.46,39500.0,20.9864,21.0115,20.9864,20.9927,39500.0
2006-11-07 13:00:00,33.45,33.47,33.42,33.42,39900.0,20.9864,20.999,20.9676,20.9676,39900.0
2006-11-07 13:05:00,33.43,33.47,33.41,33.45,78600.0,20.9739,20.999,20.9613,20.9864,78600.0
2006-11-07 13:10:00,33.45,33.48,33.43,33.47,65800.0,20.9864,21.0053,20.9739,20.999,65800.0
2006-11-07 13:15:00,33.47,33.5,33.44,33.5,46500.0,20.999,21.0178,20.9802,21.0178,46500.0
2006-11-07 13:20:00,33.5,33.54,33.48,33.51,70700.0,21.0178,21.0429,21.0053,21.0241,70700.0
2006-11-07 13:25:00,33.5,33.51,33.48,33.5,35100.0,21.0178,21.0241,21.0053,21.0178,35100.0
2006-11-07 13:30:00,33.5,33.51,33.47,33.5,23600.0,21.0178,21.0241,20.999,21.0178,23600.0
2006-11-07 13:35:00,33.49,33.51,33.48,33.48,40700.0,21.0115,21.0241,21.0053,21.0053,40700.0
2006-11-07 13:40:00,33.49,33.51,33.48,33.5,25400.0,21.0115,21.0241,21.0053,21.0178,25400.0
2006-11-07 13:45:00,33.5,33.52,33.45,33.49,82500.0,21.0178,21.0303,20.9864,21.0115,82500.0
2006-11-07 13:50:00,33.48,33.51,33.48,33.51,39900.0,21.0053,21.0241,21.0053,21.0241,39900.0
2006-11-07 13:55:00,33.5,33.53,33.49,33.52,40400.0,21.0178,21.0366,21.0115,21.0303,40400.0
2006-11-07 14:00:00,33.52,33.56,33.51,33.51,58800.0,21.0303,21.0554,21.0241,21.0241,58800.0
2006-11-07 14:05:00,33.52,33.52,33.42,33.46,74300.0,21.0303,21.0303,20.9676,20.9927,74300.0
2006-11-07 14:10:00,33.47,33.62,33.47,33.55,197300.0,20.999,21.0931,20.999,21.0492,197300.0
2006-11-07 14:15:00,33.54,33.59,33.54,33.55,121600.0,21.0429,21.0743,21.0429,21.0492,121600.0
2006-11-07 14:20:00,33.55,33.61,33.52,33.55,167400.0,21.0492,21.0868,21.0303,21.0492,167400.0
2006-11-07 14:25:00,33.55,33.6,33.52,33.57,111800.0,21.0492,21.0805,21.0303,21.0617,111800.0
2006-11-07 14:30:00,33.57,33.6,33.54,33.54,86300.0,21.0617,21.0805,21.0429,21.0429,86300.0
2006-11-07 14:35:00,33.54,33.58,33.53,33.58,36200.0,21.0429,21.068,21.0366,21.068,36200.0
2006-11-07 14:40:00,33.57,33.6,33.56,33.6,73400.0,21.0617,21.0805,21.0554,21.0805,73400.0
2006-11-07 14:45:00,33.61,33.61,33.55,33.55,80600.0,21.0868,21.0868,21.0492,21.0492,80600.0
2006-11-07 14:50:00,33.56,33.6,33.52,33.6,84700.0,21.0554,21.0805,21.0303,21.0805,84700.0
2006-11-07 14:55:00,33.62,33.64,33.58,33.58,61400.0,21.0931,21.1056,21.068,21.068,61400.0
2006-11-07 15:00:00,33.59,33.62,33.59,33.6,93200.0,21.0743,21.0931,21.0743,21.0805,93200.0
2006-11-07 15:05:00,33.6,33.61,33.57,33.57,54100.0,21.0805,21.0868,21.0617,21.0617,54100.0
2006-11-07 15:10:00,33.58,33.6,33.53,33.53,35900.0,21.068,21.0805,21.0366,21.0366,35900.0
2006-11-07 15:15:00,33.53,33.56,33.41,33.41,86900.0,21.0366,21.0554,20.9613,20.9613,86900.0
2006-11-07 15:20:00,33.42,33.48,33.4,33.46,101000.0,20.9676,21.0053,20.9551,20.9927,101000.0
2006-11-07 15:25:00,33.46,33.49,33.44,33.46,60400.0,20.9927,21.0115,20.9802,20.9927,60400.0
2006-11-07 15:30:00,33.46,33.47,33.37,33.38,100600.0,20.9927,20.999,20.9362,20.9425,100600.0
2006-11-07 15:35:00,33.39,33.45,33.39,33.45,102500.0,20.9488,20.9864,20.9488,20.9864,102500.0
2006-11-07 15:40:00,33.45,33.59,33.45,33.58,136300.0,20.9864,21.0743,20.9864,21.068,136300.0
2006-11-07 15:45:00,33.58,33.6,33.5,33.57,159700.0,21.068,21.0805,21.0178,21.0617,159700.0
2006-11-07 15:50:00,33.57,33.59,33.52,33.54,101000.0,21.0617,21.0743,21.0303,21.0429,101000.0
2006-11-07 15:55:00,33.54,33.56,33.51,33.56,110700.0,21.0429,21.0554,21.0241,21.0554,110700.0
2006-11-08 09:30:00,33.86,33.92,33.82,33.89,375400.0,21.2437,21.2813,21.2186,21.2625,375400.0
2006-11-08 09:35:00,33.87,33.92,33.82,33.85,355100.0,21.2499,21.2813,21.2186,21.2374,355100.0
2006-11-08 09:40:00,33.85,34.45,33.85,34.31,408200.0,21.2374,21.6138,21.2374,21.526,408200.0
2006-11-08 09:45:00,34.31,34.44,34.17,34.33,375900.0,21.526,21.6076,21.4382,21.5385,375900.0
2006-11-08 09:50:00,34.33,34.35,34.15,34.18,218700.0,21.5385,21.5511,21.4256,21.4444,218700.0
2006-11-08 09:55:00,34.17,34.19,34.1,34.16,199200.0,21.4382,21.4507,21.3942,21.4319,199200.0
2006-11-08 10:00:00,34.16,34.39,34.15,34.3,290900.0,21.4319,21.5762,21.4256,21.5197,290900.0
2006-11-08 10:05:00,34.3,34.4,34.26,34.37,354100.0,21.5197,21.5825,21.4946,21.5636,354100.0
2006-11-08 10:10:00,34.37,34.43,34.37,34.41,196500.0,21.5636,21.6013,21.5636,21.5887,196500.0
2006-11-08 10:15:00,34.41,34.56,34.39,34.54,192700.0,21.5887,21.6828,21.5762,21.6703,192700.0
2006-11-08 10:20:00,34.54,34.75,34.54,34.75,229300.0,21.6703,21.802,21.6703,21.802,229300.0
2006-11-08 10:25:00,34.75,34.79,34.65,34.72,210900.0,21.802,21.8271,21.7393,21.7832,210900.0
2006-11-08 10:30:00,34.72,34.8,34.66,34.8,139200.0,21.7832,21.8334,21.7456,21.8334,139200.0
2006-11-08 10:35:00,34.81,34.88,34.78,34.88,121000.0,21.8397,21.8836,21.8209,21.8836,121000.0
2006-11-08 10:40:00,34.88,35.06,34.85,34.99,382000.0,21.8836,21.9965,21.8648,21.9526,382000.0
2006-11-08 10:45:00,34.98,35.28,34.97,35.14,305800.0,21.9463,22.1346,21.9401,22.0467,305800.0
2006-11-08 10:50:00,35.14,35.29,35.13,35.29,188600.0,22.0467,22.1408,22.0405,22.1408,188600.0
2006-11-08 10:55:00,35.27,35.28,35.19,35.26,233900.0,22.1283,22.1346,22.0781,22.122,233900.0
2006-11-08 11:00:00,35.26,35.3,35.03,35.04,265800.0,22.122,22.1471,21.9777,21.984,265800.0
2006-11-08 11:05:00,35.02,35.09,34.97,35.05,172300.0,21.9714,22.0154,21.9401,21.9903,172300.0
2006-11-08 11:10:00,35.06,35.17,35.0,35.13,130600.0,21.9965,22.0656,21.9589,22.0405,130600.0
2006-11-08 11:15:00,35.13,35.4,35.13,35.4,177900.0,22.0405,22.2099,22.0405,22.2099,177900.0
2006-11-08 11:20:00,35.38,35.45,35.28,35.28,202800.0,22.1973,22.2412,22.1346,22.1346,202800.0
2006-11-08 11:25:00,35.26,35.4,35.25,35.36,117500.0,22.122,22.2099,22.1157,22.1848,117500.0
2006-11-08 11:30:00,35.36,35.37,35.27,35.37,136700.0,22.1848,22.191,22.1283,22.191,136700.0
2006-11-08 11:35:00,35.36,35.48,35.34,35.48,148000.0,22.1848,22.26,22.1722,22.26,148000.0
2006-11-08 11:40:00,35.48,35.58,35.48,35.55,129200.0,22.26,22.3228,22.26,22.304,129200.0
2006-11-08 11:45:00,35.56,35.73,35.54,35.61,177900.0,22.3102,22.4169,22.2977,22.3416,177900.0
2006-11-08 11:50:00,35.6,35.61,35.45,35.48,155200.0,22.3353,22.3416,22.2412,22.26,155200.0
2006-11-08 11:55:00,35.49,35.54,35.47,35.51,72300.0,22.2663,22.2977,22.2538,22.2789,72300.0
2006-11-08 12:00:00,35.52,35.61,35.52,35.56,81600.0,22.2851,22.3416,22.2851,22.3102,81600.0
2006-11-08 12:05:00,35.56,35.59,35.51,35.51,78700.0,22.3102,22.3291,22.2789,22.2789,78700.0
2006-11-08 12:10:00,35.51,35.51,35.21,35.29,145300.0,22.2789,22.2789,22.0906,22.1408,145300.0
2006-11-08 12:15:00,35.29,35.45,35.23,35.37,76900.0,22.1408,22.2412,22.1032,22.191,76900.0
2006-11-08 12:20:00,35.38,35.49,35.37,35.45,106500.0,22.1973,22.2663,22.191,22.2412,106500.0
2006-11-08 12:25:00,35.44,35.47,35.41,35.42,67700.0,22.235,22.2538,22.2161,22.2224,67700.0
2006-11-08 12:30:00,35.42,35.42,35.28,35.32,82100.0,22.2224,22.2224,22.1346,22.1597,82100.0
2006-11-08 12:35:00,35.33,35.37,35.24,35.25,79200.0,22.1659,22.191,22.1095,22.1157,79200.0
2006-11-08 12:40:00,35.25,35.28,35.1,35.2,131500.0,22.1157,22.1346,22.0216,22.0844,131500.0
2006-11-08 12:45:00,35.19,35.26,35.18,35.25,64200.0,22.0781,22.122,22.0718,22.1157,64200.0
2006-11-08 12:50:00,35.25,35.44,35.24,35.44,93000.0,22.1157,22.235,22.1095,22.235,93000.0
2006-11-08 12:55:00,35.44,35.47,35.38,35.46,96000.0,22.235,22.2538,22.1973,22.2475,96000.0
2006-11-08 13:00:00,35.45,35.46,35.41,35.45,76200.0,22.2412,22.2475,22.2161,22.2412,76200.0
2006-11-08 13:05:00,35.45,35.45,35.37,35.37,67800.0,22.2412,22.2412,22.191,22.191,67800.0
2006-11-08 13:10:00,35.39,35.39,35.28,35.32,97400.0,22.2036,22.2036,22.1346,22.1597,97400.0
2006-11-08 13:15:00,35.31,35.46,35.31,35.43,95500.0,22.1534,22.2475,22.1534,22.2287,95500.0
2006-11-08 13:20:00,35.43,35.44,35.29,35.34,71900.0,22.2287,22.235,22.1408,22.1722,71900.0
2006-11-08 13:25:00,35.35,35.44,35.35,35.39,72700.0,22.1785,22.235,22.1785,22.2036,72700.0
2006-11-08 13:30:00,35.4,35.5,35.4,35.47,104400.0,22.2099,22.2726,22.2099,22.2538,104400.0
2006-11-08 13:35:00,35.47,35.5,35.45,35.46,77600.0,22.2538,22.2726,22.2412,22.2475,77600.0
2006-11-08 13:40:00,35.46,35.48,35.44,35.45,71600.0,22.2475,22.26,22.235,22.2412,71600.0
2006-11-08 13:45:00,35.45,35.49,35.45,35.47,106900.0,22.2412,22.2663,22.2412,22.2538,106900.0
2006-11-08 13:50:00,35.48,35.5,35.41,35.49,76800.0,22.26,22.2726,22.2161,22.2663,76800.0
2006-11-08 13:55:00,35.49,35.53,35.46,35.5,110100.0,22.2663,22.2914,22.2475,22.2726,110100.0
2006-11-08 14:00:00,35.51,35.65,35.5,35.6,146900.0,22.2789,22.3667,22.2726,22.3353,146900.0
2006-11-08 14:05:00,35.6,35.69,35.55,35.68,100100.0,22.3353,22.3918,22.304,22.3855,100100.0
2006-11-08 14:10:00,35.67,35.67,35.6,35.6,121700.0,22.3793,22.3793,22.3353,22.3353,121700.0
2006-11-08 14:15:00,35.6,35.66,35.57,35.6,198300.0,22.3353,22.373,22.3165,22.3353,198300.0
2006-11-08 14:20:00,35.6,35.66,35.6,35.63,59700.0,22.3353,22.373,22.3353,22.3542,59700.0
2006-11-08 14:25:00,35.62,35.74,35.62,35.71,109600.0,22.3479,22.4232,22.3479,22.4043,109600.0
2006-11-08 14:30:00,35.71,35.78,35.62,35.71,149600.0,22.4043,22.4483,22.3479,22.4043,149600.0
2006-11-08 14:35:00,35.7,35.75,35.66,35.71,178400.0,22.3981,22.4294,22.373,22.4043,178400.0
2006-11-08 14:40:00,35.72,35.83,35.72,35.76,109400.0,22.4106,22.4796,22.4106,22.4357,109400.0
2006-11-08 14:45:00,35.75,35.77,35.75,35.77,84600.0,22.4294,22.442,22.4294,22.442,84600.0
2006-11-08 14:50:00,35.77,35.8,35.75,35.75,72600.0,22.442,22.4608,22.4294,22.4294,72600.0
2006-11-08 14:55:00,35.75,35.78,35.74,35.77,116500.0,22.4294,22.4483,22.4232,22.442,116500.0
2006-11-08 15:00:00,35.77,35.85,35.75,35.84,126700.0,22.442,22.4922,22.4294,22.4859,126700.0
2006-11-08 15:05:00,35.85,35.89,35.84,35.87,174200.0,22.4922,22.5173,22.4859,22.5047,174200.0
2006-11-08 15:10:00,35.87,35.88,35.79,35.79,166400.0,22.5047,22.511,22.4545,22.4545,166400.0
2006-11-08 15:15:00,35.78,35.85,35.75,35.85,101900.0,22.4483,22.4922,22.4294,22.4922,101900.0
2006-11-08 15:20:00,35.85,35.89,35.84,35.87,109300.0,22.4922,22.5173,22.4859,22.5047,109300.0
2006-11-08 15:25:00,35.87,35.87,35.75,35.76,176000.0,22.5047,22.5047,22.4294,22.4357,176000.0
2006-11-08 15:30:00,35.76,35.79,35.75,35.76,184300.0,22.4357,22.4545,22.4294,22.4357,184300.0
2006-11-08 15:35:00,35.76,35.8,35.65,35.69,177100.0,22.4357,22.4608,22.3667,22.3918,177100.0
2006-11-08 15:40:00,35.69,35.73,35.63,35.66,135000.0,22.3918,22.4169,22.3542,22.373,135000.0
2006-11-08 15:45:00,35.65,35.74,35.63,35.65,141400.0,22.3667,22.4232,22.3542,22.3667,141400.0
2006-11-08 15:50:00,35.66,35.73,35.6,35.6,139800.0,22.373,22.4169,22.3353,22.3353,139800.0
2006-11-08 15:55:00,35.61,35.73,35.6,35.72,227300.0,22.3416,22.4169,22.3353,22.4106,227300.0
2006-11-09 09:30:00,36.25,36.25,36.0,36.02,322900.0,22.7431,22.7431,22.5863,22.5988,322900.0
2006-11-09 09:35:00,36.01,36.25,36.01,36.24,341300.0,22.5926,22.7431,22.5926,22.7369,341300.0
2006-11-09 09:40:00,36.24,36.34,36.23,36.34,281800.0,22.7369,22.7996,22.7306,22.7996,281800.0
2006-11-09 09:45:00,36.34,36.4,36.25,36.29,217800.0,22.7996,22.8373,22.7431,22.7682,217800.0
2006-11-09 09:50:00,36.3,36.31,36.11,36.13,159100.0,22.7745,22.7808,22.6553,22.6679,159100.0
2006-11-09 09:55:00,36.15,36.35,36.15,36.33,168400.0,22.6804,22.8059,22.6804,22.7933,168400.0
2006-11-09 10:00:00,36.32,36.33,36.21,36.22,149300.0,22.7871,22.7933,22.718,22.7243,149300.0
2006-11-09 10:05:00,36.22,36.29,36.12,36.29,151100.0,22.7243,22.7682,22.6616,22.7682,151100.0
2006-11-09 10:10:00,36.27,36.31,36.27,36.27,183300.0,22.7557,22.7808,22.7557,22.7557,183300.0
2006-11-09 10:15:00,36.25,36.33,36.2,36.32,181800.0,22.7431,22.7933,22.7118,22.7871,181800.0
2006-11-09 10:20:00,36.32,36.47,36.32,36.38,159800.0,22.7871,22.8812,22.7871,22.8247,159800.0
2006-11-09 10:25:00,36.38,36.4,36.29,36.31,157600.0,22.8247,22.8373,22.7682,22.7808,157600.0
2006-11-09 10:30:00,36.3,36.31,36.05,36.07,243400.0,22.7745,22.7808,22.6177,22.6302,243400.0
2006-11-09 10:35:00,36.07,36.07,35.9,35.9,146500.0,22.6302,22.6302,22.5236,22.5236,146500.0
2006-11-09 10:40:00,35.91,35.95,35.81,35.87,201200.0,22.5298,22.5549,22.4671,22.5047,201200.0
2006-11-09 10:45:00,35.87,35.88,35.5,35.5,530100.0,22.5047,22.511,22.2726,22.2726,530100.0
2006-11-09 10:50:00,35.5,35.62,35.37,35.6,302300.0,22.2726,22.3479,22.191,22.3353,302300.0
2006-11-09 10:55:00,35.61,35.69,35.57,35.58,185700.0,22.3416,22.3918,22.3165,22.3228,185700.0
2006-11-09 11:00:00,35.57,35.74,35.56,35.7,117500.0,22.3165,22.4232,22.3102,22.3981,117500.0
2006-11-09 11:05:00,35.7,35.75,35.63,35.74,124800.0,22.3981,22.4294,22.3542,22.4232,124800.0
2006-11-09 11:10:00,35.74,35.78,35.74,35.78,75600.0,22.4232,22.4483,22.4232,22.4483,75600.0
2006-11-09 11:15:00,35.77,35.86,35.77,35.86,65800.0,22.442,22.4985,22.442,22.4985,65800.0
2006-11-09 11:20:00,35.86,35.91,35.83,35.83,121500.0,22.4985,22.5298,22.4796,22.4796,121500.0
2006-11-09 11:25:00,35.82,35.92,35.81,35.91,78100.0,22.4734,22.5361,22.4671,22.5298,78100.0
2006-11-09 11:30:00,35.92,36.01,35.91,35.91,95500.0,22.5361,22.5926,22.5298,22.5298,95500.0
2006-11-09 11:35:00,35.91,35.92,35.74,35.77,113900.0,22.5298,22.5361,22.4232,22.442,113900.0
2006-11-09 11:40:00,35.77,35.84,35.72,35.81,128400.0,22.442,22.4859,22.4106,22.4671,128400.0
2006-11-09 11:45:00,35.82,35.9,35.81,35.85,67400.0,22.4734,22.5236,22.4671,22.4922,67400.0
2006-11-09 11:50:00,35.86,35.91,35.86,35.86,65500.0,22.4985,22.5298,22.4985,22.4985,65500.0
2006-11-09 11:55:00,35.86,35.9,35.85,35.88,57600.0,22.4985,22.5236,22.4922,22.511,57600.0
2006-11-09 12:00:00,35.88,35.9,35.79,35.8,82300.0,22.511,22.5236,22.4545,22.4608,82300.0
2006-11-09 12:05:00,35.8,35.88,35.79,35.82,120000.0,22.4608,22.511,22.4545,22.4734,120000.0
2006-11-09 12:10:00,35.82,35.82,35.74,35.78,77000.0,22.4734,22.4734,22.4232,22.4483,77000.0
2006-11-09 12:15:00,35.78,35.81,35.78,35.81,61800.0,22.4483,22.4671,22.4483,22.4671,61800.0
2006-11-09 12:20:00,35.81,35.81,35.74,35.76,71500.0,22.4671,22.4671,22.4232,22.4357,71500.0
2006-11-09 12:25:00,35.76,35.78,35.74,35.76,58100.0,22.4357,22.4483,22.4232,22.4357,58100.0
2006-11-09 12:30:00,35.76,35.77,35.72,35.72,63900.0,22.4357,22.442,22.4106,22.4106,63900.0
2006-11-09 12:35:00,35.72,35.73,35.64,35.66,103400.0,22.4106,22.4169,22.3604,22.373,103400.0
2006-11-09 12:40:00,35.66,35.66,35.57,35.57,83700.0,22.373,22.373,22.3165,22.3165,83700.0
2006-11-09 12:45:00,35.57,35.65,35.57,35.65,54000.0,22.3165,22.3667,22.3165,22.3667,54000.0
2006-11-09 12:50:00,35.65,35.79,35.6,35.76,66000.0,22.3667,22.4545,22.3353,22.4357,66000.0
2006-11-09 12:55:00,35.75,35.89,35.75,35.85,71700.0,22.4294,22.5173,22.4294,22.4922,71700.0
2006-11-09 13:00:00,35.87,35.87,35.74,35.75,48600.0,22.5047,22.5047,22.4232,22.4294,48600.0
2006-11-09 13:05:00,35.74,35.74,35.62,35.62,55600.0,22.4232,22.4232,22.3479,22.3479,55600.0
2006-11-09 13:10:00,35.62,35.65,35.59,35.61,76800.0,22.3479,22.3667,22.3291,22.3416,76800.0
2006-11-09 13:15:00,35.62,35.66,35.58,35.66,44800.0,22.3479,22.373,22.3228,22.373,44800.0
2006-11-09 13:20:00,35.66,35.75,35.64,35.64,46400.0,22.373,22.4294,22.3604,22.3604,46400.0
2006-11-09 13:25:00,35.64,35.65,35.6,35.64,48100.0,22.3604,22.3667,22.3353,22.3604,48100.0
2006-11-09 13:30:00,35.64,35.77,35.63,35.77,42700.0,22.3604,22.442,22.3542,22.442,42700.0
2006-11-09 13:35:00,35.77,35.83,35.76,35.8,69200.0,22.442,22.4796,22.4357,22.4608,69200.0
2006-11-09 13:40:00,35.81,35.86,35.79,35.79,50200.0,22.4671,22.4985,22.4545,22.4545,50200.0
2006-11-09 13:45:00,35.79,35.88,35.79,35.88,41500.0,22.4545,22.511,22.4545,22.511,41500.0
2006-11-09 13:50:00,35.87,35.88,35.79,35.8,80300.0,22.5047,22.511,22.4545,22.4608,80300.0
2006-11-09 13:55:00,35.8,35.82,35.73,35.8,61600.0,22.4608,22.4734,22.4169,22.4608,61600.0
2006-11-09 14:00:00,35.8,35.85,35.78,35.8,55200.0,22.4608,22.4922,22.4483,22.4608,55200.0
2006-11-09 14:05:00,35.81,35.83,35.79,35.81,53200.0,22.4671,22.4796,22.4545,22.4671,53200.0
2006-11-09 14:10:00,35.8,35.84,35.8,35.81,44100.0,22.4608,22.4859,22.4608,22.4671,44100.0
2006-11-09 14:15:00,35.8,35.87,35.8,35.87,54000.0,22.4608,22.5047,22.4608,22.5047,54000.0
2006-11-09 14:20:00,35.86,35.86,35.78,35.8,64900.0,22.4985,22.4985,22.4483,22.4608,64900.0
2006-11-09 14:25:00,35.8,35.88,35.8,35.86,58200.0,22.4608,22.511,22.4608,22.4985,58200.0
2006-11-09 14:30:00,35.86,35.9,35.85,35.89,72600.0,22.4985,22.5236,22.4922,22.5173,72600.0
2006-11-09 14:35:00,35.89,36.13,35.84,35.86,68300.0,22.5173,22.6679,22.4859,22.4985,68300.0
2006-11-09 14:40:00,35.86,35.87,35.8,35.8,89700.0,22.4985,22.5047,22.4608,22.4608,89700.0
2006-11-09 14:45:00,35.81,35.81,35.8,35.8,52200.0,22.4671,22.4671,22.4608,22.4608,52200.0
2006-11-09 14:50:00,35.81,35.81,35.8,35.81,39500.0,22.4671,22.4671,22.4608,22.4671,39500.0
2006-11-09 14:55:00,35.81,35.89,35.8,35.89,86900.0,22.4671,22.5173,22.4608,22.5173,86900.0
2006-11-09 15:00:00,35.89,35.92,35.81,35.83,71200.0,22.5173,22.5361,22.4671,22.4796,71200.0
2006-11-09 15:05:00,35.83,35.84,35.76,35.76,93800.0,22.4796,22.4859,22.4357,22.4357,93800.0
2006-11-09 15:10:00,35.76,35.76,35.63,35.63,102200.0,22.4357,22.4357,22.3542,22.3542,102200.0
2006-11-09 15:15:00,35.63,35.66,35.59,35.65,88300.0,22.3542,22.373,22.3291,22.3667,88300.0
2006-11-09 15:20:00,35.65,35.66,35.55,35.59,77900.0,22.3667,22.373,22.304,22.3291,77900.0
2006-11-09 15:25:00,35.59,35.62,35.56,35.58,81800.0,22.3291,22.3479,22.3102,22.3228,81800.0
2006-11-09 15:30:00,35.58,35.61,35.56,35.61,78500.0,22.3228,22.3416,22.3102,22.3416,78500.0
2006-11-09 15:35:00,35.61,35.67,35.6,35.65,98100.0,22.3416,22.3793,22.3353,22.3667,98100.0
2006-11-09 15:40:00,35.66,35.66,35.64,35.65,82000.0,22.373,22.373,22.3604,22.3667,82000.0
2006-11-09 15:45:00,35.66,35.66,35.58,35.64,99600.0,22.373,22.373,22.3228,22.3604,99600.0
2006-11-09 15:50:00,35.65,35.76,35.65,35.76,253000.0,22.3667,22.4357,22.3667,22.4357,253000.0
2006-11-09 15:55:00,35.75,35.78,35.75,35.75,184000.0,22.4294,22.4483,22.4294,22.4294,184000.0
2006-11-10 09:30:00,35.62,35.88,35.62,35.88,195700.0,22.3479,22.511,22.3479,22.511,195700.0
2006-11-10 09:35:00,35.88,35.88,35.72,35.75,92800.0,22.511,22.511,22.4106,22.4294,92800.0
2006-11-10 09:40:00,35.75,35.76,35.65,35.65,132200.0,22.4294,22.4357,22.3667,22.3667,132200.0
2006-11-10 09:45:00,35.65,35.66,35.51,35.51,110700.0,22.3667,22.373,22.2789,22.2789,110700.0
2006-11-10 09:50:00,35.5,35.6,35.4,35.41,126000.0,22.2726,22.3353,22.2099,22.2161,126000.0
2006-11-10 09:55:00,35.41,35.5,35.39,35.44,108100.0,22.2161,22.2726,22.2036,22.235,108100.0
2006-11-10 10:00:00,35.44,35.5,35.44,35.48,87900.0,22.235,22.2726,22.235,22.26,87900.0
2006-11-10 10:05:00,35.48,35.49,35.29,35.29,96600.0,22.26,22.2663,22.1408,22.1408,96600.0
2006-11-10 10:10:00,35.29,35.45,35.21,35.22,120200.0,22.1408,22.2412,22.0906,22.0969,120200.0
2006-11-10 10:15:00,35.45,35.45,35.16,35.23,131600.0,22.2412,22.2412,22.0593,22.1032,131600.0
2006-11-10 10:20:00,35.23,35.29,35.1,35.12,88000.0,22.1032,22.1408,22.0216,22.0342,88000.0
2006-11-10 10:25:00,35.13,35.21,35.11,35.21,55800.0,22.0405,22.0906,22.0279,22.0906,55800.0
2006-11-10 10:30:00,35.22,35.34,35.21,35.34,57700.0,22.0969,22.1722,22.0906,22.1722,57700.0
2006-11-10 10:35:00,35.32,35.34,35.27,35.34,69300.0,22.1597,22.1722,22.1283,22.1722,69300.0
2006-11-10 10:40:00,35.34,35.39,35.32,35.32,58100.0,22.1722,22.2036,22.1597,22.1597,58100.0
2006-11-10 10:45:00,35.32,35.33,35.24,35.29,60700.0,22.1597,22.1659,22.1095,22.1408,60700.0
2006-11-10 10:50:00,35.29,35.37,35.29,35.37,34000.0,22.1408,22.191,22.1408,22.191,34000.0
2006-11-10 10:55:00,35.35,35.39,35.32,35.33,50200.0,22.1785,22.2036,22.1597,22.1659,50200.0
2006-11-10 11:00:00,35.32,35.36,35.32,35.35,37200.0,22.1597,22.1848,22.1597,22.1785,37200.0
2006-11-10 11:05:00,35.36,35.39,35.35,35.39,32000.0,22.1848,22.2036,22.1785,22.2036,32000.0
2006-11-10 11:10:00,35.39,35.44,35.39,35.42,42700.0,22.2036,22.235,22.2036,22.2224,42700.0
2006-11-10 11:15:00,35.42,35.52,35.42,35.52,54300.0,22.2224,22.2851,22.2224,22.2851,54300.0
2006-11-10 11:20:00,35.53,35.57,35.52,35.56,29500.0,22.2914,22.3165,22.2851,22.3102,29500.0
2006-11-10 11:25:00,35.57,35.6,35.56,35.58,30600.0,22.3165,22.3353,22.3102,22.3228,30600.0
2006-11-10 11:30:00,35.59,35.63,35.56,35.58,35700.0,22.3291,22.3542,22.3102,22.3228,35700.0
2006-11-10 11:35:00,35.58,35.61,35.57,35.6,26100.0,22.3228,22.3416,22.3165,22.3353,26100.0
2006-11-10 11:40:00,35.61,35.63,35.6,35.62,33500.0,22.3416,22.3542,22.3353,22.3479,33500.0
2006-11-10 11:45:00,35.63,35.65,35.56,35.57,43000.0,22.3542,22.3667,22.3102,22.3165,43000.0
2006-11-10 11:50:00,35.56,35.56,35.5,35.51,34000.0,22.3102,22.3102,22.2726,22.2789,34000.0
2006-11-10 11:55:00,35.52,35.54,35.52,35.54,16600.0,22.2851,22.2977,22.2851,22.2977,16600.0
2006-11-10 12:00:00,35.53,35.58,35.53,35.58,16700.0,22.2914,22.3228,22.2914,22.3228,16700.0
2006-11-10 12:05:00,35.57,35.59,35.55,35.55,22700.0,22.3165,22.3291,22.304,22.304,22700.0
2006-11-10 12:10:00,35.55,35.62,35.55,35.6,15200.0,22.304,22.3479,22.304,22.3353,15200.0
2006-11-10 12:15:00,35.6,35.62,35.58,35.62,20300.0,22.3353,22.3479,22.3228,22.3479,20300.0
2006-11-10 12:20:00,35.63,35.65,35.58,35.58,30900.0,22.3542,22.3667,22.3228,22.3228,30900.0
2006-11-10 12:25:00,35.58,35.66,35.57,35.61,19000.0,22.3228,22.373,22.3165,22.3416,19000.0
2006-11-10 12:30:00,35.6,35.6,35.5,35.51,36500.0,22.3353,22.3353,22.2726,22.2789,36500.0
2006-11-10 12:35:00,35.5,35.58,35.5,35.58,14400.0,22.2726,22.3228,22.2726,22.3228,14400.0
2006-11-10 12:40:00,35.59,35.59,35.56,35.58,15700.0,22.3291,22.3291,22.3102,22.3228,15700.0
2006-11-10 12:45:00,35.58,35.62,35.58,35.59,31000.0,22.3228,22.3479,22.3228,22.3291,31000.0
2006-11-10 12:50:00,35.6,35.62,35.59,35.61,20600.0,22.3353,22.3479,22.3291,22.3416,20600.0
2006-11-10 12:55:00,35.61,35.65,35.61,35.62,21000.0,22.3416,22.3667,22.3416,22.3479,21000.0
2006-11-10 13:00:00,35.62,35.64,35.61,35.63,66400.0,22.3479,22.3604,22.3416,22.3542,66400.0
2006-11-10 13:05:00,35.62,35.63,35.44,35.44,51800.0,22.3479,22.3542,22.235,22.235,51800.0
2006-11-10 13:10:00,35.44,35.54,35.42,35.5,38700.0,22.235,22.2977,22.2224,22.2726,38700.0
2006-11-10 13:15:00,35.5,35.54,35.46,35.53,20600.0,22.2726,22.2977,22.2475,22.2914,20600.0
2006-11-10 13:20:00,35.53,35.55,35.52,35.54,19100.0,22.2914,22.304,22.2851,22.2977,19100.0
2006-11-10 13:25:00,35.53,35.58,35.52,35.53,25600.0,22.2914,22.3228,22.2851,22.2914,25600.0
2006-11-10 13:30:00,35.52,35.55,35.5,35.54,29400.0,22.2851,22.304,22.2726,22.2977,29400.0
2006-11-10 13:35:00,35.54,35.56,35.49,35.54,31000.0,22.2977,22.3102,22.2663,22.2977,31000.0
2006-11-10 13:40:00,35.55,35.56,35.51,35.53,34100.0,22.304,22.3102,22.2789,22.2914,34100.0
2006-11-10 13:45:00,35.53,35.58,35.52,35.57,18000.0,22.2914,22.3228,22.2851,22.3165,18000.0
2006-11-10 13:50:00,35.57,35.62,35.51,35.51,24800.0,22.3165,22.3479,22.2789,22.2789,24800.0
2006-11-10 13:55:00,35.51,35.56,35.5,35.53,16700.0,22.2789,22.3102,22.2726,22.2914,16700.0
2006-11-10 14:00:00,35.54,35.55,35.47,35.53,28200.0,22.2977,22.304,22.2538,22.2914,28200.0
2006-11-10 14:05:00,35.54,35.54,35.49,35.52,41200.0,22.2977,22.2977,22.2663,22.2851,41200.0
2006-11-10 14:10:00,35.52,35.61,35.5,35.51,39300.0,22.2851,22.3416,22.2726,22.2789,39300.0
2006-11-10 14:15:00,35.51,35.58,35.49,35.55,17600.0,22.2789,22.3228,22.2663,22.304,17600.0
2006-11-10 14:20:00,35.55,35.62,35.53,35.53,19900.0,22.304,22.3479,22.2914,22.2914,19900.0
2006-11-10 14:25:00,35.53,35.56,35.53,35.56,9600.0,22.2914,22.3102,22.2914,22.3102,9600.0
2006-11-10 14:30:00,35.54,35.62,35.54,35.57,13700.0,22.2977,22.3479,22.2977,22.3165,13700.0
2006-11-10 14:35:00,35.58,35.64,35.53,35.64,33100.0,22.3228,22.3604,22.2914,22.3604,33100.0
2006-11-10 14:40:00,35.64,35.64,35.49,35.5,50400.0,22.3604,22.3604,22.2663,22.2726,50400.0
2006-11-10 14:45:00,35.5,35.5,35.46,35.46,18700.0,22.2726,22.2726,22.2475,22.2475,18700.0
2006-11-10 14:50:00,35.46,35.5,35.46,35.5,24600.0,22.2475,22.2726,22.2475,22.2726,24600.0
2006-11-10 14:55:00,35.5,35.52,35.46,35.46,24300.0,22.2726,22.2851,22.2475,22.2475,24300.0
2006-11-10 15:00:00,35.46,35.51,35.45,35.5,23000.0,22.2475,22.2789,22.2412,22.2726,23000.0
2006-11-10 15:05:00,35.49,35.5,35.43,35.45,26900.0,22.2663,22.2726,22.2287,22.2412,26900.0
2006-11-10 15:10:00,35.44,35.45,35.37,35.37,38700.0,22.235,22.2412,22.191,22.191,38700.0
2006-11-10 15:15:00,35.37,35.38,35.32,35.32,40200.0,22.191,22.1973,22.1597,22.1597,40200.0
2006-11-10 15:20:00,35.33,35.34,35.31,35.31,58900.0,22.1659,22.1722,22.1534,22.1534,58900.0
2006-11-10 15:25:00,35.31,35.32,35.28,35.3,38500.0,22.1534,22.1597,22.1346,22.1471,38500.0
2006-11-10 15:30:00,35.3,35.34,35.29,35.33,40900.0,22.1471,22.1722,22.1408,22.1659,40900.0
2006-11-10 15:35:00,35.33,35.37,35.31,35.31,38600.0,22.1659,22.191,22.1534,22.1534,38600.0
2006-11-10 15:40:00,35.31,35.4,35.3,35.4,73000.0,22.1534,22.2099,22.1471,22.2099,73000.0
2006-11-10 15:45:00,35.39,35.41,35.36,35.37,51800.0,22.2036,22.2161,22.1848,22.191,51800.0
2006-11-10 15:50:00,35.37,35.42,35.37,35.4,69500.0,22.191,22.2224,22.191,22.2099,69500.0
2006-11-10 15:55:00,35.4,35.5,35.4,35.48,168000.0,22.2099,22.2726,22.2099,22.26,168000.0
2006-11-13 09:30:00,35.25,35.44,35.21,35.44,128200.0,22.1157,22.235,22.0906,22.235,128200.0
2006-11-13 09:35:00,35.43,35.44,35.22,35.23,82200.0,22.2287,22.235,22.0969,22.1032,82200.0
2006-11-13 09:40:00,35.22,35.29,35.08,35.08,134100.0,22.0969,22.1408,22.0091,22.0091,134100.0
2006-11-13 09:45:00,35.08,35.09,34.93,35.02,129800.0,22.0091,22.0154,21.915,21.9714,129800.0
2006-11-13 09:50:00,35.02,35.08,35.0,35.07,127800.0,21.9714,22.0091,21.9589,22.0028,127800.0
2006-11-13 09:55:00,35.05,35.12,35.01,35.05,80000.0,21.9903,22.0342,21.9652,21.9903,80000.0
2006-11-13 10:00:00,35.05,35.12,35.05,35.09,108900.0,21.9903,22.0342,21.9903,22.0154,108900.0
2006-11-13 10:05:00,35.09,35.1,35.0,35.03,100200.0,22.0154,22.0216,21.9589,21.9777,100200.0
2006-11-13 10:10:00,35.03,35.07,35.01,35.02,70800.0,21.9777,22.0028,21.9652,21.9714,70800.0
2006-11-13 10:15:00,35.03,35.12,35.03,35.1,31300.0,21.9777,22.0342,21.9777,22.0216,31300.0
2006-11-13 10:20:00,35.1,35.11,35.02,35.05,29900.0,22.0216,22.0279,21.9714,21.9903,29900.0
2006-11-13 10:25:00,35.06,35.07,35.03,35.03,34200.0,21.9965,22.0028,21.9777,21.9777,34200.0
2006-11-13 10:30:00,35.02,35.03,34.83,34.84,139100.0,21.9714,21.9777,21.8522,21.8585,139100.0
2006-11-13 10:35:00,34.84,34.87,34.69,34.86,139400.0,21.8585,21.8773,21.7644,21.8711,139400.0
2006-11-13 10:40:00,34.87,34.87,34.76,34.8,110000.0,21.8773,21.8773,21.8083,21.8334,110000.0
2006-11-13 10:45:00,34.8,34.9,34.8,34.84,82100.0,21.8334,21.8962,21.8334,21.8585,82100.0
2006-11-13 10:50:00,34.84,34.9,34.81,34.85,72700.0,21.8585,21.8962,21.8397,21.8648,72700.0
2006-11-13 10:55:00,34.85,34.87,34.84,34.87,60300.0,21.8648,21.8773,21.8585,21.8773,60300.0
2006-11-13 11:00:00,34.87,34.9,34.85,34.86,48000.0,21.8773,21.8962,21.8648,21.8711,48000.0
2006-11-13 11:05:00,34.87,34.89,34.82,34.88,47300.0,21.8773,21.8899,21.846,21.8836,47300.0
2006-11-13 11:10:00,34.88,34.89,34.82,34.84,18100.0,21.8836,21.8899,21.846,21.8585,18100.0
2006-11-13 11:15:00,34.83,34.89,34.82,34.89,28800.0,21.8522,21.8899,21.846,21.8899,28800.0
2006-11-13 11:20:00,34.89,34.96,34.87,34.92,36300.0,21.8899,21.9338,21.8773,21.9087,36300.0
2006-11-13 11:25:00,34.93,34.97,34.91,34.94,26800.0,21.915,21.9401,21.9024,21.9213,26800.0
2006-11-13 11:30:00,34.95,34.96,34.92,34.95,11700.0,21.9275,21.9338,21.9087,21.9275,11700.0
2006-11-13 11:35:00,34.95,34.95,34.89,34.93,23300.0,21.9275,21.9275,21.8899,21.915,23300.0
2006-11-13 11:40:00,34.94,34.95,34.93,34.94,15700.0,21.9213,21.9275,21.915,21.9213,15700.0
2006-11-13 11:45:00,34.94,34.99,34.93,34.98,38900.0,21.9213,21.9526,21.915,21.9463,38900.0
2006-11-13 11:50:00,34.99,35.0,34.89,34.92,60700.0,21.9526,21.9589,21.8899,21.9087,60700.0
2006-11-13 11:55:00,34.92,35.03,34.92,35.01,36900.0,21.9087,21.9777,21.9087,21.9652,36900.0
2006-11-13 12:00:00,35.01,35.02,34.97,35.01,25200.0,21.9652,21.9714,21.9401,21.9652,25200.0
2006-11-13 12:05:00,35.01,35.01,34.89,34.94,33600.0,21.9652,21.9652,21.8899,21.9213,33600.0
2006-11-13 12:10:00,34.95,34.99,34.95,34.97,18700.0,21.9275,21.9526,21.9275,21.9401,18700.0
2006-11-13 12:15:00,34.96,34.96,34.91,34.93,34200.0,21.9338,21.9338,21.9024,21.915,34200.0
2006-11-13 12:20:00,34.94,34.94,34.87,34.88,23100.0,21.9213,21.9213,21.8773,21.8836,23100.0
2006-11-13 12:25:00,34.88,34.93,34.88,34.91,26600.0,21.8836,21.915,21.8836,21.9024,26600.0
2006-11-13 12:30:00,34.92,34.96,34.87,34.9,82500.0,21.9087,21.9338,21.8773,21.8962,82500.0
2006-11-13 12:35:00,34.9,34.91,34.87,34.89,25100.0,21.8962,21.9024,21.8773,21.8899,25100.0
2006-11-13 12:40:00,34.88,34.9,34.87,34.89,36900.0,21.8836,21.8962,21.8773,21.8899,36900.0
2006-11-13 12:45:00,34.9,34.9,34.87,34.87,36300.0,21.8962,21.8962,21.8773,21.8773,36300.0
2006-11-13 12:50:00,34.88,34.89,34.87,34.88,22300.0,21.8836,21.8899,21.8773,21.8836,22300.0
2006-11-13 12:55:00,34.88,34.88,34.85,34.86,36400.0,21.8836,21.8836,21.8648,21.8711,36400.0
2006-11-13 13:00:00,34.85,34.91,34.85,34.9,23100.0,21.8648,21.9024,21.8648,21.8962,23100.0
2006-11-13 13:05:00,34.91,35.03,34.89,35.03,35400.0,21.9024,21.9777,21.8899,21.9777,35400.0
2006-11-13 13:10:00,35.03,35.05,35.0,35.0,67700.0,21.9777,21.9903,21.9589,21.9589,67700.0
2006-11-13 13:15:00,35.01,35.05,35.01,35.05,17400.0,21.9652,21.9903,21.9652,21.9903,17400.0
2006-11-13 13:20:00,35.04,35.05,34.99,35.0,41800.0,21.984,21.9903,21.9526,21.9589,41800.0
2006-11-13 13:25:00,35.01,35.03,34.96,34.97,19800.0,21.9652,21.9777,21.9338,21.9401,19800.0
2006-11-13 13:30:00,34.97,34.97,34.9,34.9,43100.0,21.9401,21.9401,21.8962,21.8962,43100.0
2006-11-13 13:35:00,34.89,34.92,34.89,34.91,16500.0,21.8899,21.9087,21.8899,21.9024,16500.0
2006-11-13 13:40:00,34.9,34.94,34.9,34.92,21600.0,21.8962,21.9213,21.8962,21.9087,21600.0
2006-11-13 13:45:00,34.93,34.96,34.91,34.93,23300.0,21.915,21.9338,21.9024,21.915,23300.0
2006-11-13 13:50:00,34.93,34.96,34.91,34.95,26700.0,21.915,21.9338,21.9024,21.9275,26700.0
2006-11-13 13:55:00,34.95,35.01,34.94,34.94,31000.0,21.9275,21.9652,21.9213,21.9213,31000.0
2006-11-13 14:00:00,34.95,35.0,34.93,34.99,29300.0,21.9275,21.9589,21.915,21.9526,29300.0
2006-11-13 14:05:00,34.99,35.04,34.94,35.04,50900.0,21.9526,21.984,21.9213,21.984,50900.0
2006-11-13 14:10:00,35.04,35.07,34.98,35.06,36600.0,21.984,22.0028,21.9463,21.9965,36600.0
2006-11-13 14:15:00,35.05,35.08,35.0,35.05,43300.0,21.9903,22.0091,21.9589,21.9903,43300.0
2006-11-13 14:20:00,35.05,35.08,35.02,35.06,18800.0,21.9903,22.0091,21.9714,21.9965,18800.0
2006-11-13 14:25:00,35.06,35.09,35.05,35.09,30600.0,21.9965,22.0154,21.9903,22.0154,30600.0
2006-11-13 14:30:00,35.09,35.14,35.08,35.13,42000.0,22.0154,22.0467,22.0091,22.0405,42000.0
2006-11-13 14:35:00,35.14,35.16,35.07,35.08,32800.0,22.0467,22.0593,22.0028,22.0091,32800.0
2006-11-13 14:40:00,35.08,35.12,35.08,35.1,23400.0,22.0091,22.0342,22.0091,22.0216,23400.0
2006-11-13 14:45:00,35.1,35.1,35.0,35.07,38900.0,22.0216,22.0216,21.9589,22.0028,38900.0
2006-11-13 14:50:00,35.05,35.11,35.0,35.02,33200.0,21.9903,22.0279,21.9589,21.9714,33200.0
2006-11-13 14:55:00,35.01,35.14,35.01,35.08,34000.0,21.9652,22.0467,21.9652,22.0091,34000.0
2006-11-13 15:00:00,35.09,35.09,35.0,35.05,31800.0,22.0154,22.0154,21.9589,21.9903,31800.0
2006-11-13 15:05:00,35.05,35.05,35.0,35.01,22100.0,21.9903,21.9903,21.9589,21.9652,22100.0
2006-11-13 15:10:00,35.01,35.1,35.01,35.06,43400.0,21.9652,22.0216,21.9652,21.9965,43400.0
2006-11-13 15:15:00,35.06,35.12,35.05,35.1,29400.0,21.9965,22.0342,21.9903,22.0216,29400.0
2006-11-13 15:20:00,35.1,35.15,35.1,35.11,59200.0,22.0216,22.053,22.0216,22.0279,59200.0
2006-11-13 15:25:00,35.11,35.17,35.07,35.07,54600.0,22.0279,22.0656,22.0028,22.0028,54600.0
2006-11-13 15:30:00,35.06,35.13,35.04,35.12,43300.0,21.9965,22.0405,21.984,22.0342,43300.0
2006-11-13 15:35:00,35.11,35.12,35.06,35.08,37100.0,22.0279,22.0342,21.9965,22.0091,37100.0
2006-11-13 15:40:00,35.07,35.09,35.05,35.07,59200.0,22.0028,22.0154,21.9903,22.0028,59200.0
2006-11-13 15:45:00,35.08,35.08,34.96,35.0,94500.0,22.0091,22.0091,21.9338,21.9589,94500.0
2006-11-13 15:50:00,34.99,35.03,34.99,35.02,74400.0,21.9526,21.9777,21.9526,21.9714,74400.0
2006-11-13 15:55:00,35.03,35.06,35.01,35.05,55500.0,21.9777,21.9965,21.9652,21.9903,55500.0
2006-11-14 09:30:00,35.1,35.12,35.1,35.12,600.0,22.0216,22.0342,22.0216,22.0342,600.0
2006-11-14 09:35:00,35.62,35.74,35.5,35.72,289800.0,22.3479,22.4232,22.2726,22.4106,289800.0
2006-11-14 09:40:00,35.71,35.72,35.5,35.5,85500.0,22.4043,22.4106,22.2726,22.2726,85500.0
2006-11-14 09:45:00,35.5,35.51,35.35,35.45,108200.0,22.2726,22.2789,22.1785,22.2412,108200.0
2006-11-14 09:50:00,35.46,35.65,35.42,35.63,73700.0,22.2475,22.3667,22.2224,22.3542,73700.0
2006-11-14 09:55:00,35.64,35.71,35.51,35.64,62200.0,22.3604,22.4043,22.2789,22.3604,62200.0
2006-11-14 10:00:00,35.62,35.66,35.37,35.4,128000.0,22.3479,22.373,22.191,22.2099,128000.0
2006-11-14 10:05:00,35.39,35.5,35.24,35.5,80700.0,22.2036,22.2726,22.1095,22.2726,80700.0
2006-11-14 10:10:00,35.51,35.54,35.36,35.46,73500.0,22.2789,22.2977,22.1848,22.2475,73500.0
2006-11-14 10:15:00,35.46,35.54,35.4,35.4,60700.0,22.2475,22.2977,22.2099,22.2099,60700.0
2006-11-14 10:20:00,35.39,35.45,35.36,35.41,57300.0,22.2036,22.2412,22.1848,22.2161,57300.0
2006-11-14 10:25:00,35.41,35.45,35.38,35.41,35300.0,22.2161,22.2412,22.1973,22.2161,35300.0
2006-11-14 10:30:00,35.41,35.42,35.36,35.38,74500.0,22.2161,22.2224,22.1848,22.1973,74500.0
2006-11-14 10:35:00,35.37,35.45,35.36,35.39,52800.0,22.191,22.2412,22.1848,22.2036,52800.0
2006-11-14 10:40:00,35.39,35.45,35.39,35.44,47200.0,22.2036,22.2412,22.2036,22.235,47200.0
2006-11-14 10:45:00,35.45,35.45,35.4,35.45,44500.0,22.2412,22.2412,22.2099,22.2412,44500.0
2006-11-14 10:50:00,35.45,35.49,35.44,35.48,46500.0,22.2412,22.2663,22.235,22.26,46500.0
2006-11-14 10:55:00,35.48,35.5,35.47,35.49,32600.0,22.26,22.2726,22.2538,22.2663,32600.0
2006-11-14 11:00:00,35.48,35.5,35.47,35.49,57500.0,22.26,22.2726,22.2538,22.2663,57500.0
2006-11-14 11:05:00,35.49,35.5,35.46,35.5,51800.0,22.2663,22.2726,22.2475,22.2726,51800.0
2006-11-14 11:10:00,35.5,35.51,35.45,35.46,41400.0,22.2726,22.2789,22.2412,22.2475,41400.0
2006-11-14 11:15:00,35.45,35.55,35.44,35.54,31400.0,22.2412,22.304,22.235,22.2977,31400.0
2006-11-14 11:20:00,35.54,35.58,35.52,35.57,34700.0,22.2977,22.3228,22.2851,22.3165,34700.0
2006-11-14 11:25:00,35.58,35.64,35.57,35.62,53100.0,22.3228,22.3604,22.3165,22.3479,53100.0
2006-11-14 11:30:00,35.62,35.65,35.62,35.65,46600.0,22.3479,22.3667,22.3479,22.3667,46600.0
2006-11-14 11:35:00,35.64,35.66,35.61,35.62,41200.0,22.3604,22.373,22.3416,22.3479,41200.0
2006-11-14 11:40:00,35.63,35.75,35.61,35.73,81000.0,22.3542,22.4294,22.3416,22.4169,81000.0
2006-11-14 11:45:00,35.72,35.74,35.65,35.73,51200.0,22.4106,22.4232,22.3667,22.4169,51200.0
2006-11-14 11:50:00,35.75,35.76,35.67,35.67,57500.0,22.4294,22.4357,22.3793,22.3793,57500.0
2006-11-14 11:55:00,35.67,35.7,35.63,35.7,51500.0,22.3793,22.3981,22.3542,22.3981,51500.0
2006-11-14 12:00:00,35.72,35.74,35.57,35.61,51500.0,22.4106,22.4232,22.3165,22.3416,51500.0
2006-11-14 12:05:00,35.61,35.66,35.61,35.66,22000.0,22.3416,22.373,22.3416,22.373,22000.0
2006-11-14 12:10:00,35.66,35.68,35.64,35.67,34500.0,22.373,22.3855,22.3604,22.3793,34500.0
2006-11-14 12:15:00,35.66,35.73,35.66,35.7,53700.0,22.373,22.4169,22.373,22.3981,53700.0
2006-11-14 12:20:00,35.7,35.72,35.69,35.7,66200.0,22.3981,22.4106,22.3918,22.3981,66200.0
2006-11-14 12:25:00,35.71,35.74,35.69,35.69,33700.0,22.4043,22.4232,22.3918,22.3918,33700.0
2006-11-14 12:30:00,35.7,35.75,35.69,35.74,34900.0,22.3981,22.4294,22.3918,22.4232,34900.0
2006-11-14 12:35:00,35.73,35.75,35.71,35.73,32200.0,22.4169,22.4294,22.4043,22.4169,32200.0
2006-11-14 12:40:00,35.74,35.74,35.69,35.74,26300.0,22.4232,22.4232,22.3918,22.4232,26300.0
2006-11-14 12:45:00,35.75,35.75,35.72,35.74,22500.0,22.4294,22.4294,22.4106,22.4232,22500.0
2006-11-14 12:50:00,35.75,35.84,35.74,35.82,58700.0,22.4294,22.4859,22.4232,22.4734,58700.0
2006-11-14 12:55:00,35.82,35.83,35.78,35.79,39200.0,22.4734,22.4796,22.4483,22.4545,39200.0
2006-11-14 13:00:00,35.78,35.79,35.76,35.76,21800.0,22.4483,22.4545,22.4357,22.4357,21800.0
2006-11-14 13:05:00,35.76,35.76,35.72,35.74,19000.0,22.4357,22.4357,22.4106,22.4232,19000.0
2006-11-14 13:10:00,35.74,35.75,35.7,35.7,21100.0,22.4232,22.4294,22.3981,22.3981,21100.0
2006-11-14 13:15:00,35.71,35.77,35.7,35.72,29500.0,22.4043,22.442,22.3981,22.4106,29500.0
2006-11-14 13:20:00,35.72,35.77,35.7,35.72,34200.0,22.4106,22.442,22.3981,22.4106,34200.0
2006-11-14 13:25:00,35.71,35.75,35.7,35.73,72600.0,22.4043,22.4294,22.3981,22.4169,72600.0
2006-11-14 13:30:00,35.74,35.77,35.71,35.73,51500.0,22.4232,22.442,22.4043,22.4169,51500.0
2006-11-14 13:35:00,35.73,35.77,35.71,35.73,81900.0,22.4169,22.442,22.4043,22.4169,81900.0
2006-11-14 13:40:00,35.73,35.74,35.68,35.69,24300.0,22.4169,22.4232,22.3855,22.3918,24300.0
2006-11-14 13:45:00,35.68,35.75,35.67,35.73,32100.0,22.3855,22.4294,22.3793,22.4169,32100.0
2006-11-14 13:50:00,35.72,35.74,35.68,35.7,38000.0,22.4106,22.4232,22.3855,22.3981,38000.0
2006-11-14 13:55:00,35.7,35.75,35.69,35.74,59800.0,22.3981,22.4294,22.3918,22.4232,59800.0
2006-11-14 14:00:00,35.74,35.74,35.7,35.73,36000.0,22.4232,22.4232,22.3981,22.4169,36000.0
2006-11-14 14:05:00,35.73,35.74,35.69,35.73,83100.0,22.4169,22.4232,22.3918,22.4169,83100.0
2006-11-14 14:10:00,35.73,35.79,35.72,35.72,59200.0,22.4169,22.4545,22.4106,22.4106,59200.0
2006-11-14 14:15:00,35.71,35.73,35.68,35.71,45700.0,22.4043,22.4169,22.3855,22.4043,45700.0
2006-11-14 14:20:00,35.72,35.73,35.66,35.67,46000.0,22.4106,22.4169,22.373,22.3793,46000.0
2006-11-14 14:25:00,35.67,35.74,35.62,35.71,127100.0,22.3793,22.4232,22.3479,22.4043,127100.0
2006-11-14 14:30:00,35.7,35.74,35.65,35.69,108800.0,22.3981,22.4232,22.3667,22.3918,108800.0
2006-11-14 14:35:00,35.69,35.73,35.66,35.71,60300.0,22.3918,22.4169,22.373,22.4043,60300.0
2006-11-14 14:40:00,35.72,35.82,35.71,35.81,50800.0,22.4106,22.4734,22.4043,22.4671,50800.0
2006-11-14 14:45:00,35.8,35.86,35.77,35.84,64500.0,22.4608,22.4985,22.442,22.4859,64500.0
2006-11-14 14:50:00,35.84,35.85,35.79,35.83,32800.0,22.4859,22.4922,22.4545,22.4796,32800.0
2006-11-14 14:55:00,35.83,35.95,35.82,35.92,70000.0,22.4796,22.5549,22.4734,22.5361,70000.0
2006-11-14 15:00:00,35.91,36.02,35.9,36.01,121500.0,22.5298,22.5988,22.5236,22.5926,121500.0
2006-11-14 15:05:00,36.01,36.02,35.93,35.94,89700.0,22.5926,22.5988,22.5424,22.5486,89700.0
2006-11-14 15:10:00,35.93,35.95,35.91,35.95,54200.0,22.5424,22.5549,22.5298,22.5549,54200.0
2006-11-14 15:15:00,35.95,35.99,35.91,35.98,59700.0,22.5549,22.58,22.5298,22.5737,59700.0
2006-11-14 15:20:00,35.98,35.99,35.92,35.92,45900.0,22.5737,22.58,22.5361,22.5361,45900.0
2006-11-14 15:25:00,35.92,35.97,35.86,35.95,72400.0,22.5361,22.5675,22.4985,22.5549,72400.0
2006-11-14 15:30:00,35.9,35.97,35.9,35.95,50100.0,22.5236,22.5675,22.5236,22.5549,50100.0
2006-11-14 15:35:00,35.95,36.02,35.95,36.01,130800.0,22.5549,22.5988,22.5549,22.5926,130800.0
2006-11-14 15:40:00,36.01,36.02,35.94,36.01,66100.0,22.5926,22.5988,22.5486,22.5926,66100.0
2006-11-14 15:45:00,36.01,36.02,35.97,36.01,62800.0,22.5926,22.5988,22.5675,22.5926,62800.0
2006-11-14 15:50:00,36.05,36.1,35.99,36.0,145400.0,22.6177,22.649,22.58,22.5863,145400.0
2006-11-14 15:55:00,35.99,36.01,35.96,35.97,120300.0,22.58,22.5926,22.5612,22.5675,120300.0
2006-11-15 09:30:00,35.84,35.9,35.8,35.87,107800.0,22.549,22.5867,22.5238,22.5679,107800.0
2006-11-15 09:35:00,35.87,35.98,35.83,35.96,47100.0,22.5679,22.6371,22.5427,22.6245,47100.0
2006-11-15 09:40:00,35.96,36.09,35.8,35.8,77800.0,22.6245,22.7063,22.5238,22.5238,77800.0
2006-11-15 09:45:00,35.82,35.82,35.76,35.77,122800.0,22.5364,22.5364,22.4987,22.5049,122800.0
2006-11-15 09:50:00,35.77,35.78,35.62,35.62,89900.0,22.5049,22.5112,22.4106,22.4106,89900.0
2006-11-15 09:55:00,35.62,35.75,35.54,35.75,95800.0,22.4106,22.4924,22.3602,22.4924,95800.0
2006-11-15 10:00:00,35.76,35.76,35.5,35.72,103500.0,22.4987,22.4987,22.3351,22.4735,103500.0
2006-11-15 10:05:00,35.72,35.82,35.68,35.69,56200.0,22.4735,22.5364,22.4483,22.4546,56200.0
2006-11-15 10:10:00,35.69,35.7,35.53,35.57,63600.0,22.4546,22.4609,22.3539,22.3791,63600.0
2006-11-15 10:15:00,35.58,35.6,35.46,35.47,48400.0,22.3854,22.398,22.3099,22.3162,48400.0
2006-11-15 10:20:00,35.47,35.48,35.35,35.46,95800.0,22.3162,22.3225,22.2407,22.3099,95800.0
2006-11-15 10:25:00,35.46,35.54,35.39,35.4,66500.0,22.3099,22.3602,22.2659,22.2722,66500.0
2006-11-15 10:30:00,35.39,35.45,35.35,35.39,59200.0,22.2659,22.3036,22.2407,22.2659,59200.0
2006-11-15 10:35:00,35.39,35.44,35.38,35.41,40000.0,22.2659,22.2973,22.2596,22.2784,40000.0
2006-11-15 10:40:00,35.41,35.46,35.39,35.43,71100.0,22.2784,22.3099,22.2659,22.291,71100.0
2006-11-15 10:45:00,35.44,35.57,35.43,35.57,49400.0,22.2973,22.3791,22.291,22.3791,49400.0
2006-11-15 10:50:00,35.57,35.57,35.5,35.53,45300.0,22.3791,22.3791,22.3351,22.3539,45300.0
2006-11-15 10:55:00,35.53,35.64,35.52,35.61,43300.0,22.3539,22.4232,22.3477,22.4043,43300.0
2006-11-15 11:00:00,35.6,35.65,35.59,35.63,68900.0,22.398,22.4294,22.3917,22.4169,68900.0
2006-11-15 11:05:00,35.62,35.69,35.62,35.69,183000.0,22.4106,22.4546,22.4106,22.4546,183000.0
2006-11-15 11:10:00,35.69,35.81,35.67,35.81,94600.0,22.4546,22.5301,22.442,22.5301,94600.0
2006-11-15 11:15:00,35.81,35.89,35.8,35.83,111900.0,22.5301,22.5804,22.5238,22.5427,111900.0
2006-11-15 11:20:00,35.83,35.83,35.74,35.74,51700.0,22.5427,22.5427,22.4861,22.4861,51700.0
2006-11-15 11:25:00,35.74,35.86,35.71,35.82,38500.0,22.4861,22.5616,22.4672,22.5364,38500.0
2006-11-15 11:30:00,35.8,35.83,35.78,35.8,76200.0,22.5238,22.5427,22.5112,22.5238,76200.0
2006-11-15 11:35:00,35.8,35.83,35.8,35.82,34300.0,22.5238,22.5427,22.5238,22.5364,34300.0
2006-11-15 11:40:00,35.82,35.82,35.78,35.79,27700.0,22.5364,22.5364,22.5112,22.5175,27700.0
2006-11-15 11:45:00,35.79,35.8,35.77,35.79,21700.0,22.5175,22.5238,22.5049,22.5175,21700.0
2006-11-15 11:50:00,35.79,35.8,35.79,35.8,44100.0,22.5175,22.5238,22.5175,22.5238,44100.0
2006-11-15 11:55:00,35.82,35.82,35.8,35.82,22000.0,22.5364,22.5364,22.5238,22.5364,22000.0
2006-11-15 12:00:00,35.81,35.86,35.8,35.85,33200.0,22.5301,22.5616,22.5238,22.5553,33200.0
2006-11-15 12:05:00,35.85,35.9,35.84,35.85,49800.0,22.5553,22.5867,22.549,22.5553,49800.0
2006-11-15 12:10:00,35.85,35.86,35.8,35.81,34100.0,22.5553,22.5616,22.5238,22.5301,34100.0
2006-11-15 12:15:00,35.8,35.83,35.8,35.82,32500.0,22.5238,22.5427,22.5238,22.5364,32500.0
2006-11-15 12:20:00,35.83,35.85,35.78,35.81,169100.0,22.5427,22.5553,22.5112,22.5301,169100.0
2006-11-15 12:25:00,35.81,35.82,35.8,35.8,12200.0,22.5301,22.5364,22.5238,22.5238,12200.0
2006-11-15 12:30:00,35.8,35.84,35.8,35.83,24400.0,22.5238,22.549,22.5238,22.5427,24400.0
2006-11-15 12:35:00,35.83,35.83,35.82,35.82,28900.0,22.5427,22.5427,22.5364,22.5364,28900.0
2006-11-15 12:40:00,35.83,35.83,35.82,35.82,14300.0,22.5427,22.5427,22.5364,22.5364,14300.0
2006-11-15 12:45:00,35.83,35.87,35.82,35.86,43300.0,22.5427,22.5679,22.5364,22.5616,43300.0
2006-11-15 12:50:00,35.87,36.04,35.86,36.0,128200.0,22.5679,22.6748,22.5616,22.6496,128200.0
2006-11-15 12:55:00,36.0,36.01,35.9,35.99,42200.0,22.6496,22.6559,22.5867,22.6434,42200.0
2006-11-15 13:00:00,35.99,35.99,35.87,35.89,45700.0,22.6434,22.6434,22.5679,22.5804,45700.0
2006-11-15 13:05:00,35.89,36.05,35.89,35.93,66900.0,22.5804,22.6811,22.5804,22.6056,66900.0
2006-11-15 13:10:00,35.92,35.99,35.88,35.88,64900.0,22.5993,22.6434,22.5741,22.5741,64900.0
2006-11-15 13:15:00,35.88,35.89,35.82,35.83,51800.0,22.5741,22.5804,22.5364,22.5427,51800.0
2006-11-15 13:20:00,35.85,35.9,35.82,35.9,31100.0,22.5553,22.5867,22.5364,22.5867,31100.0
2006-11-15 13:25:00,35.88,35.96,35.88,35.96,69400.0,22.5741,22.6245,22.5741,22.6245,69400.0
2006-11-15 13:30:00,35.96,35.97,35.9,35.92,31900.0,22.6245,22.6308,22.5867,22.5993,31900.0
2006-11-15 13:35:00,35.93,35.98,35.92,35.95,53800.0,22.6056,22.6371,22.5993,22.6182,53800.0
2006-11-15 13:40:00,35.95,35.96,35.88,35.94,42000.0,22.6182,22.6245,22.5741,22.6119,42000.0
2006-11-15 13:45:00,35.94,36.0,35.93,35.99,82900.0,22.6119,22.6496,22.6056,22.6434,82900.0
2006-11-15 13:50:00,35.99,35.99,35.94,35.95,15900.0,22.6434,22.6434,22.6119,22.6182,15900.0
2006-11-15 13:55:00,35.95,35.99,35.91,35.91,30900.0,22.6182,22.6434,22.593,22.593,30900.0
2006-11-15 14:00:00,35.91,35.91,35.83,35.86,48700.0,22.593,22.593,22.5427,22.5616,48700.0
2006-11-15 14:05:00,35.86,35.94,35.86,35.92,52500.0,22.5616,22.6119,22.5616,22.5993,52500.0
2006-11-15 14:10:00,35.9,35.99,35.89,35.97,28100.0,22.5867,22.6434,22.5804,22.6308,28100.0
2006-11-15 14:15:00,35.97,35.97,35.87,35.87,36300.0,22.6308,22.6308,22.5679,22.5679,36300.0
2006-11-15 14:20:00,35.86,35.87,35.82,35.82,55600.0,22.5616,22.5679,22.5364,22.5364,55600.0
2006-11-15 14:25:00,35.82,35.83,35.8,35.82,48200.0,22.5364,22.5427,22.5238,22.5364,48200.0
2006-11-15 14:30:00,35.82,35.82,35.8,35.8,96700.0,22.5364,22.5364,22.5238,22.5238,96700.0
2006-11-15 14:35:00,35.8,35.82,35.78,35.8,133400.0,22.5238,22.5364,22.5112,22.5238,133400.0
2006-11-15 14:40:00,35.8,35.8,35.75,35.78,68200.0,22.5238,22.5238,22.4924,22.5112,68200.0
2006-11-15 14:45:00,35.78,35.8,35.75,35.78,56800.0,22.5112,22.5238,22.4924,22.5112,56800.0
2006-11-15 14:50:00,35.77,35.81,35.7,35.72,79200.0,22.5049,22.5301,22.4609,22.4735,79200.0
2006-11-15 14:55:00,35.72,35.78,35.7,35.76,58600.0,22.4735,22.5112,22.4609,22.4987,58600.0
2006-11-15 15:00:00,35.76,35.76,35.69,35.69,45000.0,22.4987,22.4987,22.4546,22.4546,45000.0
2006-11-15 15:05:00,35.69,35.71,35.67,35.7,140000.0,22.4546,22.4672,22.442,22.4609,140000.0
2006-11-15 15:10:00,35.7,35.73,35.7,35.73,68400.0,22.4609,22.4798,22.4609,22.4798,68400.0
2006-11-15 15:15:00,35.73,35.82,35.71,35.81,41800.0,22.4798,22.5364,22.4672,22.5301,41800.0
2006-11-15 15:20:00,35.81,35.82,35.71,35.71,37500.0,22.5301,22.5364,22.4672,22.4672,37500.0
2006-11-15 15:25:00,35.71,35.71,35.66,35.67,49800.0,22.4672,22.4672,22.4357,22.442,49800.0
2006-11-15 15:30:00,35.66,35.69,35.64,35.66,52300.0,22.4357,22.4546,22.4232,22.4357,52300.0
2006-11-15 15:35:00,35.66,35.68,35.64,35.66,47600.0,22.4357,22.4483,22.4232,22.4357,47600.0
2006-11-15 15:40:00,35.65,35.68,35.62,35.64,77100.0,22.4294,22.4483,22.4106,22.4232,77100.0
2006-11-15 15:45:00,35.65,35.65,35.56,35.57,75100.0,22.4294,22.4294,22.3728,22.3791,75100.0
2006-11-15 15:50:00,35.56,35.6,35.56,35.6,56300.0,22.3728,22.398,22.3728,22.398,56300.0
2006-11-15 15:55:00,35.6,35.65,35.6,35.65,213800.0,22.398,22.4294,22.398,22.4294,213800.0
2006-11-16 09:30:00,35.9,36.0,35.63,35.63,134300.0,22.5867,22.6496,22.4169,22.4169,134300.0
2006-11-16 09:35:00,35.6,35.65,35.55,35.56,50200.0,22.398,22.4294,22.3665,22.3728,50200.0
2006-11-16 09:40:00,35.55,35.56,35.47,35.5,47900.0,22.3665,22.3728,22.3162,22.3351,47900.0
2006-11-16 09:45:00,35.49,35.54,35.44,35.5,37600.0,22.3288,22.3602,22.2973,22.3351,37600.0
2006-11-16 09:50:00,35.5,35.5,35.36,35.45,99000.0,22.3351,22.3351,22.247,22.3036,99000.0
2006-11-16 09:55:00,35.45,35.49,35.42,35.45,68600.0,22.3036,22.3288,22.2847,22.3036,68600.0
2006-11-16 10:00:00,35.48,35.62,35.47,35.59,77600.0,22.3225,22.4106,22.3162,22.3917,77600.0
2006-11-16 10:05:00,35.59,35.65,35.58,35.62,32800.0,22.3917,22.4294,22.3854,22.4106,32800.0
2006-11-16 10:10:00,35.61,35.62,35.57,35.57,20500.0,22.4043,22.4106,22.3791,22.3791,20500.0
2006-11-16 10:15:00,35.59,35.65,35.59,35.64,19100.0,22.3917,22.4294,22.3917,22.4232,19100.0
2006-11-16 10:20:00,35.63,35.7,35.61,35.7,30700.0,22.4169,22.4609,22.4043,22.4609,30700.0
2006-11-16 10:25:00,35.7,35.71,35.69,35.69,51000.0,22.4609,22.4672,22.4546,22.4546,51000.0
2006-11-16 10:30:00,35.7,35.73,35.7,35.73,24900.0,22.4609,22.4798,22.4609,22.4798,24900.0
2006-11-16 10:35:00,35.72,35.76,35.71,35.75,43400.0,22.4735,22.4987,22.4672,22.4924,43400.0
2006-11-16 10:40:00,35.75,35.76,35.65,35.73,42200.0,22.4924,22.4987,22.4294,22.4798,42200.0
2006-11-16 10:45:00,35.72,35.74,35.62,35.64,34600.0,22.4735,22.4861,22.4106,22.4232,34600.0
2006-11-16 10:50:00,35.65,35.67,35.63,35.65,21200.0,22.4294,22.442,22.4169,22.4294,21200.0
2006-11-16 10:55:00,35.64,35.65,35.56,35.64,45300.0,22.4232,22.4294,22.3728,22.4232,45300.0
2006-11-16 11:00:00,35.64,35.64,35.56,35.57,20500.0,22.4232,22.4232,22.3728,22.3791,20500.0
2006-11-16 11:05:00,35.59,35.67,35.57,35.66,21600.0,22.3917,22.442,22.3791,22.4357,21600.0
2006-11-16 11:10:00,35.65,35.66,35.6,35.62,18200.0,22.4294,22.4357,22.398,22.4106,18200.0
2006-11-16 11:15:00,35.63,35.64,35.6,35.61,15200.0,22.4169,22.4232,22.398,22.4043,15200.0
2006-11-16 11:20:00,35.6,35.61,35.58,35.59,12100.0,22.398,22.4043,22.3854,22.3917,12100.0
2006-11-16 11:25:00,35.59,35.63,35.58,35.6,21200.0,22.3917,22.4169,22.3854,22.398,21200.0
2006-11-16 11:30:00,35.59,35.59,35.56,35.57,15000.0,22.3917,22.3917,22.3728,22.3791,15000.0
2006-11-16 11:35:00,35.57,35.66,35.55,35.63,51900.0,22.3791,22.4357,22.3665,22.4169,51900.0
2006-11-16 11:40:00,35.63,35.63,35.52,35.56,33600.0,22.4169,22.4169,22.3477,22.3728,33600.0
2006-11-16 11:45:00,35.59,35.64,35.57,35.63,36500.0,22.3917,22.4232,22.3791,22.4169,36500.0
2006-11-16 11:50:00,35.62,35.64,35.58,35.62,11900.0,22.4106,22.4232,22.3854,22.4106,11900.0
2006-11-16 11:55:00,35.63,35.64,35.54,35.55,21500.0,22.4169,22.4232,22.3602,22.3665,21500.0
2006-11-16 12:00:00,35.56,35.59,35.55,35.58,14900.0,22.3728,22.3917,22.3665,22.3854,14900.0
2006-11-16 12:05:00,35.58,35.61,35.58,35.61,25800.0,22.3854,22.4043,22.3854,22.4043,25800.0
2006-11-16 12:10:00,35.59,35.59,35.55,35.55,18600.0,22.3917,22.3917,22.3665,22.3665,18600.0
2006-11-16 12:15:00,35.55,35.58,35.55,35.55,11300.0,22.3665,22.3854,22.3665,22.3665,11300.0
2006-11-16 12:20:00,35.55,35.58,35.55,35.57,18800.0,22.3665,22.3854,22.3665,22.3791,18800.0
2006-11-16 12:25:00,35.57,35.59,35.55,35.55,14300.0,22.3791,22.3917,22.3665,22.3665,14300.0
2006-11-16 12:30:00,35.56,35.56,35.52,35.52,15400.0,22.3728,22.3728,22.3477,22.3477,15400.0
2006-11-16 12:35:00,35.52,35.53,35.5,35.52,18800.0,22.3477,22.3539,22.3351,22.3477,18800.0
2006-11-16 12:40:00,35.51,35.51,35.47,35.5,30800.0,22.3414,22.3414,22.3162,22.3351,30800.0
2006-11-16 12:45:00,35.5,35.54,35.48,35.49,12800.0,22.3351,22.3602,22.3225,22.3288,12800.0
2006-11-16 12:50:00,35.5,35.51,35.5,35.5,11400.0,22.3351,22.3414,22.3351,22.3351,11400.0
2006-11-16 12:55:00,35.5,35.55,35.5,35.54,14000.0,22.3351,22.3665,22.3351,22.3602,14000.0
2006-11-16 13:00:00,35.54,35.57,35.52,35.55,19000.0,22.3602,22.3791,22.3477,22.3665,19000.0
2006-11-16 13:05:00,35.56,35.57,35.53,35.53,14400.0,22.3728,22.3791,22.3539,22.3539,14400.0
2006-11-16 13:10:00,35.53,35.54,35.52,35.52,6800.0,22.3539,22.3602,22.3477,22.3477,6800.0
2006-11-16 13:15:00,35.52,35.52,35.49,35.51,15300.0,22.3477,22.3477,22.3288,22.3414,15300.0
2006-11-16 13:20:00,35.5,35.57,35.5,35.56,68500.0,22.3351,22.3791,22.3351,22.3728,68500.0
2006-11-16 13:25:00,35.55,35.57,35.54,35.56,19900.0,22.3665,22.3791,22.3602,22.3728,19900.0
2006-11-16 13:30:00,35.56,35.6,35.54,35.58,19600.0,22.3728,22.398,22.3602,22.3854,19600.0
2006-11-16 13:35:00,35.58,35.6,35.58,35.6,8900.0,22.3854,22.398,22.3854,22.398,8900.0
2006-11-16 13:40:00,35.6,35.62,35.59,35.6,16600.0,22.398,22.4106,22.3917,22.398,16600.0
2006-11-16 13:45:00,35.62,35.65,35.6,35.64,27800.0,22.4106,22.4294,22.398,22.4232,27800.0
2006-11-16 13:50:00,35.64,35.67,35.63,35.64,40900.0,22.4232,22.442,22.4169,22.4232,40900.0
2006-11-16 13:55:00,35.63,35.64,35.62,35.62,9300.0,22.4169,22.4232,22.4106,22.4106,9300.0
2006-11-16 14:00:00,35.62,35.62,35.53,35.54,37400.0,22.4106,22.4106,22.3539,22.3602,37400.0
2006-11-16 14:05:00,35.55,35.55,35.48,35.5,29900.0,22.3665,22.3665,22.3225,22.3351,29900.0
2006-11-16 14:10:00,35.5,35.51,35.46,35.46,20900.0,22.3351,22.3414,22.3099,22.3099,20900.0
2006-11-16 14:15:00,35.46,35.49,35.45,35.48,35700.0,22.3099,22.3288,22.3036,22.3225,35700.0
2006-11-16 14:20:00,35.47,35.48,35.43,35.48,33100.0,22.3162,22.3225,22.291,22.3225,33100.0
2006-11-16 14:25:00,35.48,35.53,35.46,35.46,34300.0,22.3225,22.3539,22.3099,22.3099,34300.0
2006-11-16 14:30:00,35.47,35.51,35.44,35.5,27000.0,22.3162,22.3414,22.2973,22.3351,27000.0
2006-11-16 14:35:00,35.5,35.54,35.48,35.49,25600.0,22.3351,22.3602,22.3225,22.3288,25600.0
2006-11-16 14:40:00,35.48,35.53,35.46,35.53,34000.0,22.3225,22.3539,22.3099,22.3539,34000.0
2006-11-16 14:45:00,35.54,35.59,35.54,35.58,22800.0,22.3602,22.3917,22.3602,22.3854,22800.0
2006-11-16 14:50:00,35.58,35.58,35.5,35.51,22300.0,22.3854,22.3854,22.3351,22.3414,22300.0
2006-11-16 14:55:00,35.51,35.55,35.48,35.52,28700.0,22.3414,22.3665,22.3225,22.3477,28700.0
2006-11-16 15:00:00,35.52,35.58,35.43,35.56,52400.0,22.3477,22.3854,22.291,22.3728,52400.0
2006-11-16 15:05:00,35.57,35.57,35.5,35.51,16500.0,22.3791,22.3791,22.3351,22.3414,16500.0
2006-11-16 15:10:00,35.5,35.55,35.5,35.55,21000.0,22.3351,22.3665,22.3351,22.3665,21000.0
2006-11-16 15:15:00,35.54,35.59,35.48,35.57,25900.0,22.3602,22.3917,22.3225,22.3791,25900.0
2006-11-16 15:20:00,35.56,35.59,35.54,35.58,38500.0,22.3728,22.3917,22.3602,22.3854,38500.0
2006-11-16 15:25:00,35.59,35.59,35.51,35.56,26800.0,22.3917,22.3917,22.3414,22.3728,26800.0
2006-11-16 15:30:00,35.55,35.56,35.48,35.48,140300.0,22.3665,22.3728,22.3225,22.3225,140300.0
2006-11-16 15:35:00,35.47,35.5,35.42,35.47,55700.0,22.3162,22.3351,22.2847,22.3162,55700.0
2006-11-16 15:40:00,35.48,35.49,35.44,35.45,39700.0,22.3225,22.3288,22.2973,22.3036,39700.0
2006-11-16 15:45:00,35.45,35.46,35.41,35.41,66100.0,22.3036,22.3099,22.2784,22.2784,66100.0
2006-11-16 15:50:00,35.43,35.43,35.39,35.39,70300.0,22.291,22.291,22.2659,22.2659,70300.0
2006-11-16 15:55:00,35.39,35.43,35.38,35.43,90500.0,22.2659,22.291,22.2596,22.291,90500.0
2006-11-17 09:30:00,35.08,35.33,35.0,35.01,477100.0,22.0708,22.2281,22.0205,22.0268,477100.0
2006-11-17 09:35:00,35.01,35.01,34.92,34.95,102000.0,22.0268,22.0268,21.9702,21.989,102000.0
2006-11-17 09:40:00,34.96,34.98,34.92,34.94,107300.0,21.9953,22.0079,21.9702,21.9827,107300.0
2006-11-17 09:45:00,34.95,34.95,34.85,34.87,80500.0,21.989,21.989,21.9261,21.9387,80500.0
2006-11-17 09:50:00,34.87,34.87,34.76,34.76,104900.0,21.9387,21.9387,21.8695,21.8695,104900.0
2006-11-17 09:55:00,34.75,34.77,34.66,34.68,92300.0,21.8632,21.8758,21.8066,21.8192,92300.0
2006-11-17 10:00:00,34.68,34.8,34.55,34.74,200400.0,21.8192,21.8947,21.7374,21.8569,200400.0
2006-11-17 10:05:00,34.74,34.74,34.61,34.64,60900.0,21.8569,21.8569,21.7751,21.794,60900.0
2006-11-17 10:10:00,34.64,34.64,34.6,34.63,69500.0,21.794,21.794,21.7688,21.7877,69500.0
2006-11-17 10:15:00,34.62,34.65,34.58,34.63,129800.0,21.7814,21.8003,21.7562,21.7877,129800.0
2006-11-17 10:20:00,34.63,34.65,34.57,34.65,69800.0,21.7877,21.8003,21.75,21.8003,69800.0
2006-11-17 10:25:00,34.65,34.71,34.64,34.66,91000.0,21.8003,21.838,21.794,21.8066,91000.0
2006-11-17 10:30:00,34.65,34.65,34.55,34.58,69100.0,21.8003,21.8003,21.7374,21.7562,69100.0
2006-11-17 10:35:00,34.59,34.59,34.55,34.58,61100.0,21.7625,21.7625,21.7374,21.7562,61100.0
2006-11-17 10:40:00,34.57,34.63,34.56,34.57,68400.0,21.75,21.7877,21.7437,21.75,68400.0
2006-11-17 10:45:00,34.57,34.57,34.52,34.55,83200.0,21.75,21.75,21.7185,21.7374,83200.0
2006-11-17 10:50:00,34.55,34.64,34.55,34.64,53300.0,21.7374,21.794,21.7374,21.794,53300.0
2006-11-17 10:55:00,34.64,34.73,34.55,34.6,126100.0,21.794,21.8506,21.7374,21.7688,126100.0
2006-11-17 11:00:00,34.6,34.71,34.59,34.69,48200.0,21.7688,21.838,21.7625,21.8255,48200.0
2006-11-17 11:05:00,34.69,34.73,34.62,34.73,47100.0,21.8255,21.8506,21.7814,21.8506,47100.0
2006-11-17 11:10:00,34.74,34.82,34.73,34.81,51500.0,21.8569,21.9072,21.8506,21.901,51500.0
2006-11-17 11:15:00,34.8,34.85,34.74,34.75,56600.0,21.8947,21.9261,21.8569,21.8632,56600.0
2006-11-17 11:20:00,34.74,34.83,34.74,34.79,46900.0,21.8569,21.9135,21.8569,21.8884,46900.0
2006-11-17 11:25:00,34.79,34.87,34.75,34.86,47600.0,21.8884,21.9387,21.8632,21.9324,47600.0
2006-11-17 11:30:00,34.85,34.87,34.76,34.76,43600.0,21.9261,21.9387,21.8695,21.8695,43600.0
2006-11-17 11:35:00,34.76,34.78,34.74,34.74,26600.0,21.8695,21.8821,21.8569,21.8569,26600.0
2006-11-17 11:40:00,34.75,34.86,34.68,34.85,52500.0,21.8632,21.9324,21.8192,21.9261,52500.0
2006-11-17 11:45:00,34.85,34.87,34.74,34.86,76300.0,21.9261,21.9387,21.8569,21.9324,76300.0
2006-11-17 11:50:00,34.85,34.85,34.77,34.77,44500.0,21.9261,21.9261,21.8758,21.8758,44500.0
2006-11-17 11:55:00,34.77,34.78,34.67,34.67,50000.0,21.8758,21.8821,21.8129,21.8129,50000.0
2006-11-17 12:00:00,34.67,34.72,34.57,34.57,224900.0,21.8129,21.8443,21.75,21.75,224900.0
2006-11-17 12:05:00,34.58,34.63,34.57,34.62,150600.0,21.7562,21.7877,21.75,21.7814,150600.0
2006-11-17 12:10:00,34.61,34.63,34.58,34.59,90600.0,21.7751,21.7877,21.7562,21.7625,90600.0
2006-11-17 12:15:00,34.58,34.61,34.57,34.61,35500.0,21.7562,21.7751,21.75,21.7751,35500.0
2006-11-17 12:20:00,34.6,34.6,34.53,34.57,40300.0,21.7688,21.7688,21.7248,21.75,40300.0
2006-11-17 12:25:00,34.56,34.61,34.56,34.56,27200.0,21.7437,21.7751,21.7437,21.7437,27200.0
2006-11-17 12:30:00,34.56,34.6,34.53,34.59,47400.0,21.7437,21.7688,21.7248,21.7625,47400.0
2006-11-17 12:35:00,34.59,34.61,34.52,34.53,49000.0,21.7625,21.7751,21.7185,21.7248,49000.0
2006-11-17 12:40:00,34.53,34.54,34.52,34.52,34100.0,21.7248,21.7311,21.7185,21.7185,34100.0
2006-11-17 12:45:00,34.52,34.53,34.51,34.53,46500.0,21.7185,21.7248,21.7122,21.7248,46500.0
2006-11-17 12:50:00,34.52,34.54,34.5,34.51,48300.0,21.7185,21.7311,21.7059,21.7122,48300.0
2006-11-17 12:55:00,34.51,34.52,34.48,34.49,83400.0,21.7122,21.7185,21.6933,21.6996,83400.0
2006-11-17 13:00:00,34.48,34.5,34.47,34.49,57500.0,21.6933,21.7059,21.687,21.6996,57500.0
2006-11-17 13:05:00,34.49,34.49,34.47,34.48,22500.0,21.6996,21.6996,21.687,21.6933,22500.0
2006-11-17 13:10:00,34.48,34.48,34.39,34.42,67100.0,21.6933,21.6933,21.6367,21.6556,67100.0
2006-11-17 13:15:00,34.42,34.45,34.36,34.41,111800.0,21.6556,21.6745,21.6178,21.6493,111800.0
2006-11-17 13:20:00,34.42,34.44,34.37,34.38,40300.0,21.6556,21.6682,21.6241,21.6304,40300.0
2006-11-17 13:25:00,34.38,34.43,34.37,34.41,44800.0,21.6304,21.6619,21.6241,21.6493,44800.0
2006-11-17 13:30:00,34.41,34.41,34.37,34.4,45000.0,21.6493,21.6493,21.6241,21.643,45000.0
2006-11-17 13:35:00,34.4,34.41,34.36,34.4,56300.0,21.643,21.6493,21.6178,21.643,56300.0
2006-11-17 13:40:00,34.4,34.4,34.37,34.38,31100.0,21.643,21.643,21.6241,21.6304,31100.0
2006-11-17 13:45:00,34.37,34.4,34.35,34.38,56500.0,21.6241,21.643,21.6115,21.6304,56500.0
2006-11-17 13:50:00,34.38,34.4,34.37,34.39,36400.0,21.6304,21.643,21.6241,21.6367,36400.0
2006-11-17 13:55:00,34.38,34.38,34.35,34.36,24700.0,21.6304,21.6304,21.6115,21.6178,24700.0
2006-11-17 14:00:00,34.37,34.4,34.34,34.38,44400.0,21.6241,21.643,21.6052,21.6304,44400.0
2006-11-17 14:05:00,34.38,34.4,34.36,34.39,38600.0,21.6304,21.643,21.6178,21.6367,38600.0
2006-11-17 14:10:00,34.39,34.41,34.37,34.4,65300.0,21.6367,21.6493,21.6241,21.643,65300.0
2006-11-17 14:15:00,34.41,34.45,34.37,34.39,55700.0,21.6493,21.6745,21.6241,21.6367,55700.0
2006-11-17 14:20:00,34.4,34.46,34.4,34.41,75800.0,21.643,21.6807,21.643,21.6493,75800.0
2006-11-17 14:25:00,34.4,34.43,34.38,34.4,57400.0,21.643,21.6619,21.6304,21.643,57400.0
2006-11-17 14:30:00,34.39,34.4,34.36,34.37,28100.0,21.6367,21.643,21.6178,21.6241,28100.0
2006-11-17 14:35:00,34.38,34.41,34.37,34.37,51900.0,21.6304,21.6493,21.6241,21.6241,51900.0
2006-11-17 14:40:00,34.37,34.39,34.36,34.38,29900.0,21.6241,21.6367,21.6178,21.6304,29900.0
2006-11-17 14:45:00,34.38,34.4,34.37,34.37,50500.0,21.6304,21.643,21.6241,21.6241,50500.0
2006-11-17 14:50:00,34.37,34.39,34.35,34.39,49400.0,21.6241,21.6367,21.6115,21.6367,49400.0
2006-11-17 14:55:00,34.38,34.4,34.36,34.38,43600.0,21.6304,21.643,21.6178,21.6304,43600.0
2006-11-17 15:00:00,34.37,34.4,34.35,34.4,56000.0,21.6241,21.643,21.6115,21.643,56000.0
2006-11-17 15:05:00,34.39,34.41,34.3,34.32,97600.0,21.6367,21.6493,21.5801,21.5927,97600.0
2006-11-17 15:10:00,34.32,34.32,34.26,34.27,77600.0,21.5927,21.5927,21.5549,21.5612,77600.0
2006-11-17 15:15:00,34.27,34.33,34.27,34.31,69700.0,21.5612,21.599,21.5612,21.5864,69700.0
2006-11-17 15:20:00,34.32,34.38,34.31,34.38,64900.0,21.5927,21.6304,21.5864,21.6304,64900.0
2006-11-17 15:25:00,34.37,34.4,34.37,34.4,102300.0,21.6241,21.643,21.6241,21.643,102300.0
2006-11-17 15:30:00,34.4,34.42,34.34,34.34,114500.0,21.643,21.6556,21.6052,21.6052,114500.0
2006-11-17 15:35:00,34.34,34.38,34.34,34.36,58700.0,21.6052,21.6304,21.6052,21.6178,58700.0
2006-11-17 15:40:00,34.37,34.38,34.35,34.38,78900.0,21.6241,21.6304,21.6115,21.6304,78900.0
2006-11-17 15:45:00,34.37,34.38,34.35,34.36,69300.0,21.6241,21.6304,21.6115,21.6178,69300.0
2006-11-17 15:50:00,34.37,34.39,34.34,34.37,130300.0,21.6241,21.6367,21.6052,21.6241,130300.0
2006-11-17 15:55:00,34.37,34.4,34.34,34.34,165100.0,21.6241,21.643,21.6052,21.6052,165100.0
2006-11-20 09:30:00,34.22,35.06,34.21,34.37,161400.0,21.5297,22.0582,21.5235,21.6241,161400.0
2006-11-20 09:35:00,34.38,34.38,34.09,34.12,103400.0,21.6304,21.6304,21.448,21.4668,103400.0
2006-11-20 09:40:00,34.06,34.12,33.86,33.86,246700.0,21.4291,21.4668,21.3033,21.3033,246700.0
2006-11-20 09:45:00,33.86,33.86,33.65,33.67,234000.0,21.3033,21.3033,21.1711,21.1837,234000.0
2006-11-20 09:50:00,33.66,33.79,33.63,33.79,210100.0,21.1774,21.2592,21.1585,21.2592,210100.0
2006-11-20 09:55:00,33.76,33.8,33.75,33.77,133800.0,21.2403,21.2655,21.234,21.2466,133800.0
2006-11-20 10:00:00,33.77,33.8,33.77,33.79,120600.0,21.2466,21.2655,21.2466,21.2592,120600.0
2006-11-20 10:05:00,33.79,33.89,33.79,33.79,137700.0,21.2592,21.3221,21.2592,21.2592,137700.0
2006-11-20 10:10:00,33.78,33.9,33.78,33.9,94500.0,21.2529,21.3284,21.2529,21.3284,94500.0
2006-11-20 10:15:00,33.9,33.99,33.89,33.98,123300.0,21.3284,21.385,21.3221,21.3788,123300.0
2006-11-20 10:20:00,33.99,34.07,33.95,34.05,143100.0,21.385,21.4354,21.3599,21.4228,143100.0
2006-11-20 10:25:00,34.05,34.07,33.91,33.94,182700.0,21.4228,21.4354,21.3347,21.3536,182700.0
2006-11-20 10:30:00,33.93,34.03,33.93,33.98,90300.0,21.3473,21.4102,21.3473,21.3788,90300.0
2006-11-20 10:35:00,33.99,34.04,33.98,34.01,86300.0,21.385,21.4165,21.3788,21.3976,86300.0
2006-11-20 10:40:00,34.01,34.05,34.0,34.0,61600.0,21.3976,21.4228,21.3913,21.3913,61600.0
2006-11-20 10:45:00,34.0,34.01,33.92,33.95,74500.0,21.3913,21.3976,21.341,21.3599,74500.0
2006-11-20 10:50:00,33.94,34.0,33.91,33.94,86200.0,21.3536,21.3913,21.3347,21.3536,86200.0
2006-11-20 10:55:00,33.93,34.03,33.9,34.02,98100.0,21.3473,21.4102,21.3284,21.4039,98100.0
2006-11-20 11:00:00,34.03,34.03,33.95,33.99,78500.0,21.4102,21.4102,21.3599,21.385,78500.0
2006-11-20 11:05:00,33.99,34.04,33.95,34.04,98400.0,21.385,21.4165,21.3599,21.4165,98400.0
2006-11-20 11:10:00,34.04,34.04,33.96,34.02,99600.0,21.4165,21.4165,21.3662,21.4039,99600.0
2006-11-20 11:15:00,34.03,34.08,33.98,34.08,118600.0,21.4102,21.4417,21.3788,21.4417,118600.0
2006-11-20 11:20:00,34.08,34.1,34.02,34.1,108700.0,21.4417,21.4543,21.4039,21.4543,108700.0
2006-11-20 11:25:00,34.1,34.14,34.08,34.08,90700.0,21.4543,21.4794,21.4417,21.4417,90700.0
2006-11-20 11:30:00,34.09,34.1,34.05,34.06,58400.0,21.448,21.4543,21.4228,21.4291,58400.0
2006-11-20 11:35:00,34.05,34.1,34.05,34.08,91600.0,21.4228,21.4543,21.4228,21.4417,91600.0
2006-11-20 11:40:00,34.08,34.15,34.08,34.1,137700.0,21.4417,21.4857,21.4417,21.4543,137700.0
2006-11-20 11:45:00,34.1,34.11,34.05,34.05,61900.0,21.4543,21.4605,21.4228,21.4228,61900.0
2006-11-20 11:50:00,34.04,34.08,33.99,34.07,119900.0,21.4165,21.4417,21.385,21.4354,119900.0
2006-11-20 11:55:00,34.06,34.08,33.97,33.99,109900.0,21.4291,21.4417,21.3725,21.385,109900.0
2006-11-20 12:00:00,33.99,34.01,33.98,34.0,36300.0,21.385,21.3976,21.3788,21.3913,36300.0
2006-11-20 12:05:00,34.0,34.03,33.99,34.02,43500.0,21.3913,21.4102,21.385,21.4039,43500.0
2006-11-20 12:10:00,34.02,34.03,33.99,34.02,50100.0,21.4039,21.4102,21.385,21.4039,50100.0
2006-11-20 12:15:00,34.02,34.03,33.98,33.99,32900.0,21.4039,21.4102,21.3788,21.385,32900.0
2006-11-20 12:20:00,33.99,34.0,33.96,33.97,41300.0,21.385,21.3913,21.3662,21.3725,41300.0
2006-11-20 12:25:00,33.98,33.98,33.89,33.89,66700.0,21.3788,21.3788,21.3221,21.3221,66700.0
2006-11-20 12:30:00,33.88,33.89,33.82,33.82,55900.0,21.3158,21.3221,21.2781,21.2781,55900.0
2006-11-20 12:35:00,33.84,33.84,33.75,33.77,92500.0,21.2907,21.2907,21.234,21.2466,92500.0
2006-11-20 12:40:00,33.78,33.88,33.77,33.87,37300.0,21.2529,21.3158,21.2466,21.3095,37300.0
2006-11-20 12:45:00,33.86,33.91,33.86,33.88,48800.0,21.3033,21.3347,21.3033,21.3158,48800.0
2006-11-20 12:50:00,33.88,33.9,33.84,33.84,53200.0,21.3158,21.3284,21.2907,21.2907,53200.0
2006-11-20 12:55:00,33.84,33.92,33.84,33.92,60200.0,21.2907,21.341,21.2907,21.341,60200.0
2006-11-20 13:00:00,33.93,33.94,33.92,33.92,37800.0,21.3473,21.3536,21.341,21.341,37800.0
2006-11-20 13:05:00,33.93,33.95,33.88,33.93,69600.0,21.3473,21.3599,21.3158,21.3473,69600.0
2006-11-20 13:10:00,33.93,33.96,33.91,33.92,78300.0,21.3473,21.3662,21.3347,21.341,78300.0
2006-11-20 13:15:00,33.92,33.93,33.79,33.85,79000.0,21.341,21.3473,21.2592,21.297,79000.0
2006-11-20 13:20:00,33.86,33.87,33.83,33.85,39500.0,21.3033,21.3095,21.2844,21.297,39500.0
2006-11-20 13:25:00,33.84,33.85,33.75,33.83,63500.0,21.2907,21.297,21.234,21.2844,63500.0
2006-11-20 13:30:00,33.83,33.88,33.83,33.83,80000.0,21.2844,21.3158,21.2844,21.2844,80000.0
2006-11-20 13:35:00,33.83,33.89,33.83,33.87,78600.0,21.2844,21.3221,21.2844,21.3095,78600.0
2006-11-20 13:40:00,33.87,33.88,33.84,33.87,66400.0,21.3095,21.3158,21.2907,21.3095,66400.0
2006-11-20 13:45:00,33.88,33.88,33.86,33.88,38000.0,21.3158,21.3158,21.3033,21.3158,38000.0
2006-11-20 13:50:00,33.88,33.88,33.84,33.85,68600.0,21.3158,21.3158,21.2907,21.297,68600.0
2006-11-20 13:55:00,33.85,33.88,33.84,33.84,35600.0,21.297,21.3158,21.2907,21.2907,35600.0
2006-11-20 14:00:00,33.85,33.87,33.82,33.83,47800.0,21.297,21.3095,21.2781,21.2844,47800.0
2006-11-20 14:05:00,33.83,33.86,33.81,33.86,32900.0,21.2844,21.3033,21.2718,21.3033,32900.0
2006-11-20 14:10:00,33.86,33.87,33.78,33.8,51500.0,21.3033,21.3095,21.2529,21.2655,51500.0
2006-11-20 14:15:00,33.8,33.83,33.74,33.74,50000.0,21.2655,21.2844,21.2278,21.2278,50000.0
2006-11-20 14:20:00,33.74,33.75,33.69,33.71,79200.0,21.2278,21.234,21.1963,21.2089,79200.0
2006-11-20 14:25:00,33.71,33.75,33.7,33.7,44600.0,21.2089,21.234,21.2026,21.2026,44600.0
2006-11-20 14:30:00,33.7,33.75,33.68,33.75,47900.0,21.2026,21.234,21.19,21.234,47900.0
2006-11-20 14:35:00,33.75,33.75,33.65,33.7,85500.0,21.234,21.234,21.1711,21.2026,85500.0
2006-11-20 14:40:00,33.7,33.71,33.64,33.7,73400.0,21.2026,21.2089,21.1648,21.2026,73400.0
2006-11-20 14:45:00,33.7,33.76,33.7,33.75,52100.0,21.2026,21.2403,21.2026,21.234,52100.0
2006-11-20 14:50:00,33.75,33.75,33.71,33.72,72900.0,21.234,21.234,21.2089,21.2152,72900.0
2006-11-20 14:55:00,33.72,33.73,33.67,33.71,74200.0,21.2152,21.2215,21.1837,21.2089,74200.0
2006-11-20 15:00:00,33.72,33.73,33.71,33.72,94100.0,21.2152,21.2215,21.2089,21.2152,94100.0
2006-11-20 15:05:00,33.71,33.72,33.61,33.62,98800.0,21.2089,21.2152,21.146,21.1523,98800.0
2006-11-20 15:10:00,33.62,33.64,33.56,33.61,145200.0,21.1523,21.1648,21.1145,21.146,145200.0
2006-11-20 15:15:00,33.6,33.61,33.51,33.55,231900.0,21.1397,21.146,21.083,21.1082,231900.0
2006-11-20 15:20:00,33.55,33.58,33.51,33.57,159800.0,21.1082,21.1271,21.083,21.1208,159800.0
2006-11-20 15:25:00,33.57,33.65,33.57,33.61,104300.0,21.1208,21.1711,21.1208,21.146,104300.0
2006-11-20 15:30:00,33.62,33.67,33.57,33.67,74400.0,21.1523,21.1837,21.1208,21.1837,74400.0
2006-11-20 15:35:00,33.66,33.7,33.62,33.69,162300.0,21.1774,21.2026,21.1523,21.1963,162300.0
2006-11-20 15:40:00,33.69,33.69,33.57,33.59,192300.0,21.1963,21.1963,21.1208,21.1334,192300.0
2006-11-20 15:45:00,33.59,33.6,33.54,33.55,116100.0,21.1334,21.1397,21.1019,21.1082,116100.0
2006-11-20 15:50:00,33.56,33.57,33.51,33.52,169700.0,21.1145,21.1208,21.083,21.0893,169700.0
2006-11-20 15:55:00,33.51,33.6,33.5,33.51,249100.0,21.083,21.1397,21.0768,21.083,249100.0
2006-11-21 09:30:00,33.72,33.85,33.53,33.61,233400.0,21.2152,21.297,21.0956,21.146,233400.0
2006-11-21 09:35:00,33.55,33.76,33.5,33.76,197100.0,21.1082,21.2403,21.0768,21.2403,197100.0
2006-11-21 09:40:00,33.76,33.85,33.71,33.73,114900.0,21.2403,21.297,21.2089,21.2215,114900.0
2006-11-21 09:45:00,33.74,33.83,33.68,33.68,137000.0,21.2278,21.2844,21.19,21.19,137000.0
2006-11-21 09:50:00,33.67,33.9,33.67,33.82,253000.0,21.1837,21.3284,21.1837,21.2781,253000.0
2006-11-21 09:55:00,33.81,33.87,33.76,33.8,63600.0,21.2718,21.3095,21.2403,21.2655,63600.0
2006-11-21 10:00:00,33.8,33.83,33.76,33.82,116400.0,21.2655,21.2844,21.2403,21.2781,116400.0
2006-11-21 10:05:00,33.82,33.84,33.75,33.79,89300.0,21.2781,21.2907,21.234,21.2592,89300.0
2006-11-21 10:10:00,33.79,33.82,33.74,33.75,77100.0,21.2592,21.2781,21.2278,21.234,77100.0
2006-11-21 10:15:00,33.75,33.79,33.75,33.77,112200.0,21.234,21.2592,21.234,21.2466,112200.0
2006-11-21 10:20:00,33.77,33.79,33.75,33.75,65700.0,21.2466,21.2592,21.234,21.234,65700.0
2006-11-21 10:25:00,33.76,33.78,33.72,33.74,73200.0,21.2403,21.2529,21.2152,21.2278,73200.0
2006-11-21 10:30:00,33.74,33.76,33.66,33.69,168600.0,21.2278,21.2403,21.1774,21.1963,168600.0
2006-11-21 10:35:00,33.68,33.72,33.59,33.61,126300.0,21.19,21.2152,21.1334,21.146,126300.0
2006-11-21 10:40:00,33.61,33.74,33.61,33.69,89400.0,21.146,21.2278,21.146,21.1963,89400.0
2006-11-21 10:45:00,33.69,33.72,33.65,33.7,55500.0,21.1963,21.2152,21.1711,21.2026,55500.0
2006-11-21 10:50:00,33.7,33.72,33.66,33.69,63600.0,21.2026,21.2152,21.1774,21.1963,63600.0
2006-11-21 10:55:00,33.69,33.8,33.68,33.77,70300.0,21.1963,21.2655,21.19,21.2466,70300.0
2006-11-21 11:00:00,33.76,33.77,33.69,33.71,49200.0,21.2403,21.2466,21.1963,21.2089,49200.0
2006-11-21 11:05:00,33.7,33.77,33.7,33.74,66000.0,21.2026,21.2466,21.2026,21.2278,66000.0
2006-11-21 11:10:00,33.74,33.76,33.73,33.76,72700.0,21.2278,21.2403,21.2215,21.2403,72700.0
2006-11-21 11:15:00,33.76,33.76,33.72,33.75,59000.0,21.2403,21.2403,21.2152,21.234,59000.0
2006-11-21 11:20:00,33.75,33.76,33.74,33.74,55800.0,21.234,21.2403,21.2278,21.2278,55800.0
2006-11-21 11:25:00,33.75,33.78,33.75,33.75,59800.0,21.234,21.2529,21.234,21.234,59800.0
2006-11-21 11:30:00,33.74,33.77,33.7,33.72,72100.0,21.2278,21.2466,21.2026,21.2152,72100.0
2006-11-21 11:35:00,33.72,33.75,33.71,33.75,50200.0,21.2152,21.234,21.2089,21.234,50200.0
2006-11-21 11:40:00,33.75,33.76,33.74,33.75,116500.0,21.234,21.2403,21.2278,21.234,116500.0
2006-11-21 11:45:00,33.76,33.76,33.7,33.7,35400.0,21.2403,21.2403,21.2026,21.2026,35400.0
2006-11-21 11:50:00,33.69,33.74,33.65,33.65,95300.0,21.1963,21.2278,21.1711,21.1711,95300.0
2006-11-21 11:55:00,33.65,33.74,33.65,33.73,35500.0,21.1711,21.2278,21.1711,21.2215,35500.0
2006-11-21 12:00:00,33.73,33.73,33.65,33.68,61100.0,21.2215,21.2215,21.1711,21.19,61100.0
2006-11-21 12:05:00,33.68,33.71,33.66,33.69,57900.0,21.19,21.2089,21.1774,21.1963,57900.0
2006-11-21 12:10:00,33.69,33.71,33.68,33.7,471200.0,21.1963,21.2089,21.19,21.2026,471200.0
2006-11-21 12:15:00,33.71,33.71,33.68,33.7,61400.0,21.2089,21.2089,21.19,21.2026,61400.0
2006-11-21 12:20:00,33.7,33.7,33.68,33.68,41900.0,21.2026,21.2026,21.19,21.19,41900.0
2006-11-21 12:25:00,33.69,33.73,33.68,33.73,60000.0,21.1963,21.2215,21.19,21.2215,60000.0
2006-11-21 12:30:00,33.73,33.84,33.73,33.83,121500.0,21.2215,21.2907,21.2215,21.2844,121500.0
2006-11-21 12:35:00,33.82,33.84,33.78,33.79,126800.0,21.2781,21.2907,21.2529,21.2592,126800.0
2006-11-21 12:40:00,33.79,33.8,33.71,33.75,108700.0,21.2592,21.2655,21.2089,21.234,108700.0
2006-11-21 12:45:00,33.74,33.76,33.7,33.71,46500.0,21.2278,21.2403,21.2026,21.2089,46500.0
2006-11-21 12:50:00,33.71,33.75,33.7,33.72,71000.0,21.2089,21.234,21.2026,21.2152,71000.0
2006-11-21 12:55:00,33.72,33.74,33.7,33.74,73300.0,21.2152,21.2278,21.2026,21.2278,73300.0
2006-11-21 13:00:00,33.74,33.74,33.7,33.7,60400.0,21.2278,21.2278,21.2026,21.2026,60400.0
2006-11-21 13:05:00,33.71,33.72,33.7,33.71,81100.0,21.2089,21.2152,21.2026,21.2089,81100.0
2006-11-21 13:10:00,33.71,33.72,33.69,33.69,111000.0,21.2089,21.2152,21.1963,21.1963,111000.0
2006-11-21 13:15:00,33.7,33.72,33.69,33.72,104900.0,21.2026,21.2152,21.1963,21.2152,104900.0
2006-11-21 13:20:00,33.72,33.72,33.7,33.7,44500.0,21.2152,21.2152,21.2026,21.2026,44500.0
2006-11-21 13:25:00,33.71,33.72,33.69,33.69,48200.0,21.2089,21.2152,21.1963,21.1963,48200.0
2006-11-21 13:30:00,33.69,33.72,33.69,33.7,36100.0,21.1963,21.2152,21.1963,21.2026,36100.0
2006-11-21 13:35:00,33.7,33.71,33.69,33.71,125300.0,21.2026,21.2089,21.1963,21.2089,125300.0
2006-11-21 13:40:00,33.71,33.72,33.69,33.7,59700.0,21.2089,21.2152,21.1963,21.2026,59700.0
2006-11-21 13:45:00,33.7,33.73,33.7,33.72,46400.0,21.2026,21.2215,21.2026,21.2152,46400.0
2006-11-21 13:50:00,33.72,33.73,33.7,33.71,81900.0,21.2152,21.2215,21.2026,21.2089,81900.0
2006-11-21 13:55:00,33.72,33.72,33.7,33.71,31300.0,21.2152,21.2152,21.2026,21.2089,31300.0
2006-11-21 14:00:00,33.71,33.71,33.7,33.71,41000.0,21.2089,21.2089,21.2026,21.2089,41000.0
2006-11-21 14:05:00,33.7,33.71,33.7,33.7,41500.0,21.2026,21.2089,21.2026,21.2026,41500.0
2006-11-21 14:10:00,33.71,33.71,33.7,33.7,38200.0,21.2089,21.2089,21.2026,21.2026,38200.0
2006-11-21 14:15:00,33.71,33.72,33.7,33.71,45100.0,21.2089,21.2152,21.2026,21.2089,45100.0
2006-11-21 14:20:00,33.72,33.72,33.69,33.7,65200.0,21.2152,21.2152,21.1963,21.2026,65200.0
2006-11-21 14:25:00,33.7,33.71,33.69,33.7,69800.0,21.2026,21.2089,21.1963,21.2026,69800.0
2006-11-21 14:30:00,33.69,33.71,33.69,33.7,49700.0,21.1963,21.2089,21.1963,21.2026,49700.0
2006-11-21 14:35:00,33.7,33.71,33.69,33.71,73800.0,21.2026,21.2089,21.1963,21.2089,73800.0
2006-11-21 14:40:00,33.71,33.71,33.69,33.7,61700.0,21.2089,21.2089,21.1963,21.2026,61700.0
2006-11-21 14:45:00,33.7,33.71,33.69,33.71,77000.0,21.2026,21.2089,21.1963,21.2089,77000.0
2006-11-21 14:50:00,33.71,33.71,33.69,33.71,63500.0,21.2089,21.2089,21.1963,21.2089,63500.0
2006-11-21 14:55:00,33.71,33.72,33.7,33.71,34700.0,21.2089,21.2152,21.2026,21.2089,34700.0
2006-11-21 15:00:00,33.71,33.73,33.7,33.73,65200.0,21.2089,21.2215,21.2026,21.2215,65200.0
2006-11-21 15:05:00,33.73,33.8,33.72,33.75,130300.0,21.2215,21.2655,21.2152,21.234,130300.0
2006-11-21 15:10:00,33.75,33.77,33.72,33.76,289700.0,21.234,21.2466,21.2152,21.2403,289700.0
2006-11-21 15:15:00,33.78,33.82,33.74,33.75,209200.0,21.2529,21.2781,21.2278,21.234,209200.0
2006-11-21 15:20:00,33.75,33.85,33.73,33.85,151200.0,21.234,21.297,21.2215,21.297,151200.0
2006-11-21 15:25:00,33.85,33.87,33.83,33.87,110300.0,21.297,21.3095,21.2844,21.3095,110300.0
2006-11-21 15:30:00,33.87,33.88,33.8,33.81,122600.0,21.3095,21.3158,21.2655,21.2718,122600.0
2006-11-21 15:35:00,33.81,33.82,33.75,33.79,234500.0,21.2718,21.2781,21.234,21.2592,234500.0
2006-11-21 15:40:00,33.82,33.82,33.78,33.79,78100.0,21.2781,21.2781,21.2529,21.2592,78100.0
2006-11-21 15:45:00,33.79,33.79,33.75,33.75,77500.0,21.2592,21.2592,21.234,21.234,77500.0
2006-11-21 15:50:00,33.75,33.76,33.73,33.74,110100.0,21.234,21.2403,21.2215,21.2278,110100.0
2006-11-21 15:55:00,33.75,33.78,33.7,33.76,242200.0,21.234,21.2529,21.2026,21.2403,242200.0
2006-11-22 09:30:00,33.84,33.85,33.76,33.77,175300.0,21.2907,21.297,21.2403,21.2466,175300.0
2006-11-22 09:35:00,33.77,33.8,33.69,33.8,88900.0,21.2466,21.2655,21.1963,21.2655,88900.0
2006-11-22 09:40:00,33.81,33.92,33.81,33.91,102500.0,21.2718,21.341,21.2718,21.3347,102500.0
2006-11-22 09:45:00,33.9,34.05,33.9,34.0,150800.0,21.3284,21.4228,21.3284,21.3913,150800.0
2006-11-22 09:50:00,34.01,34.04,33.95,34.0,188800.0,21.3976,21.4165,21.3599,21.3913,188800.0
2006-11-22 09:55:00,33.99,34.17,33.98,34.09,140000.0,21.385,21.4983,21.3788,21.448,140000.0
2006-11-22 10:00:00,34.1,34.14,34.03,34.12,111500.0,21.4543,21.4794,21.4102,21.4668,111500.0
2006-11-22 10:05:00,34.12,34.12,34.0,34.02,75300.0,21.4668,21.4668,21.3913,21.4039,75300.0
2006-11-22 10:10:00,34.03,34.05,33.93,34.0,148100.0,21.4102,21.4228,21.3473,21.3913,148100.0
2006-11-22 10:15:00,34.0,34.12,34.0,34.01,74000.0,21.3913,21.4668,21.3913,21.3976,74000.0
2006-11-22 10:20:00,34.01,34.11,33.99,34.1,110400.0,21.3976,21.4605,21.385,21.4543,110400.0
2006-11-22 10:25:00,34.09,34.1,34.01,34.09,69900.0,21.448,21.4543,21.3976,21.448,69900.0
2006-11-22 10:30:00,34.09,34.15,34.06,34.09,103400.0,21.448,21.4857,21.4291,21.448,103400.0
2006-11-22 10:35:00,34.08,34.11,34.0,34.05,96100.0,21.4417,21.4605,21.3913,21.4228,96100.0
2006-11-22 10:40:00,34.05,34.06,33.98,34.01,92100.0,21.4228,21.4291,21.3788,21.3976,92100.0
2006-11-22 10:45:00,34.0,34.01,33.99,33.99,63100.0,21.3913,21.3976,21.385,21.385,63100.0
2006-11-22 10:50:00,33.98,34.03,33.86,34.0,165800.0,21.3788,21.4102,21.3033,21.3913,165800.0
2006-11-22 10:55:00,34.0,34.02,33.94,33.95,80000.0,21.3913,21.4039,21.3536,21.3599,80000.0
2006-11-22 11:00:00,33.95,33.96,33.93,33.95,81500.0,21.3599,21.3662,21.3473,21.3599,81500.0
2006-11-22 11:05:00,33.96,33.96,33.94,33.96,35300.0,21.3662,21.3662,21.3536,21.3662,35300.0
2006-11-22 11:10:00,33.95,33.96,33.85,33.86,121300.0,21.3599,21.3662,21.297,21.3033,121300.0
2006-11-22 11:15:00,33.86,33.87,33.78,33.83,92400.0,21.3033,21.3095,21.2529,21.2844,92400.0
2006-11-22 11:20:00,33.83,33.94,33.83,33.93,57800.0,21.2844,21.3536,21.2844,21.3473,57800.0
2006-11-22 11:25:00,33.94,33.95,33.88,33.94,29500.0,21.3536,21.3599,21.3158,21.3536,29500.0
2006-11-22 11:30:00,33.94,33.97,33.92,33.95,27900.0,21.3536,21.3725,21.341,21.3599,27900.0
2006-11-22 11:35:00,33.94,33.94,33.88,33.89,38800.0,21.3536,21.3536,21.3158,21.3221,38800.0
2006-11-22 11:40:00,33.88,33.9,33.86,33.9,37200.0,21.3158,21.3284,21.3033,21.3284,37200.0
2006-11-22 11:45:00,33.9,33.96,33.89,33.92,50700.0,21.3284,21.3662,21.3221,21.341,50700.0
2006-11-22 11:50:00,33.92,33.95,33.88,33.9,63000.0,21.341,21.3599,21.3158,21.3284,63000.0
2006-11-22 11:55:00,33.9,33.98,33.9,33.98,68100.0,21.3284,21.3788,21.3284,21.3788,68100.0
2006-11-22 12:00:00,33.98,33.99,33.9,33.94,54500.0,21.3788,21.385,21.3284,21.3536,54500.0
2006-11-22 12:05:00,33.94,33.94,33.93,33.94,25700.0,21.3536,21.3536,21.3473,21.3536,25700.0
2006-11-22 12:10:00,33.93,33.94,33.88,33.94,66500.0,21.3473,21.3536,21.3158,21.3536,66500.0
2006-11-22 12:15:00,33.94,33.94,33.88,33.91,46300.0,21.3536,21.3536,21.3158,21.3347,46300.0
2006-11-22 12:20:00,33.91,33.92,33.87,33.91,37700.0,21.3347,21.341,21.3095,21.3347,37700.0
2006-11-22 12:25:00,33.89,33.93,33.89,33.92,29800.0,21.3221,21.3473,21.3221,21.341,29800.0
2006-11-22 12:30:00,33.93,33.93,33.9,33.9,26800.0,21.3473,21.3473,21.3284,21.3284,26800.0
2006-11-22 12:35:00,33.9,33.92,33.84,33.88,55600.0,21.3284,21.341,21.2907,21.3158,55600.0
2006-11-22 12:40:00,33.87,33.89,33.84,33.87,42800.0,21.3095,21.3221,21.2907,21.3095,42800.0
2006-11-22 12:45:00,33.85,33.87,33.8,33.81,60700.0,21.297,21.3095,21.2655,21.2718,60700.0
2006-11-22 12:50:00,33.8,33.88,33.8,33.88,74200.0,21.2655,21.3158,21.2655,21.3158,74200.0
2006-11-22 12:55:00,33.87,33.88,33.83,33.85,40300.0,21.3095,21.3158,21.2844,21.297,40300.0
2006-11-22 13:00:00,33.85,33.87,33.82,33.84,32800.0,21.297,21.3095,21.2781,21.2907,32800.0
2006-11-22 13:05:00,33.84,33.84,33.75,33.75,55500.0,21.2907,21.2907,21.234,21.234,55500.0
2006-11-22 13:10:00,33.75,33.85,33.69,33.72,82800.0,21.234,21.297,21.1963,21.2152,82800.0
2006-11-22 13:15:00,33.7,33.7,33.62,33.63,53600.0,21.2026,21.2026,21.1523,21.1585,53600.0
2006-11-22 13:20:00,33.63,33.7,33.61,33.61,125000.0,21.1585,21.2026,21.146,21.146,125000.0
2006-11-22 13:25:00,33.61,33.64,33.6,33.62,56900.0,21.146,21.1648,21.1397,21.1523,56900.0
2006-11-22 13:30:00,33.61,33.7,33.58,33.7,81400.0,21.146,21.2026,21.1271,21.2026,81400.0
2006-11-22 13:35:00,33.7,33.78,33.69,33.77,37500.0,21.2026,21.2529,21.1963,21.2466,37500.0
2006-11-22 13:40:00,33.78,33.84,33.77,33.83,59700.0,21.2529,21.2907,21.2466,21.2844,59700.0
2006-11-22 13:45:00,33.82,33.82,33.75,33.75,33900.0,21.2781,21.2781,21.234,21.234,33900.0
2006-11-22 13:50:00,33.75,33.76,33.74,33.74,33400.0,21.234,21.2403,21.2278,21.2278,33400.0
2006-11-22 13:55:00,33.74,33.75,33.73,33.74,26000.0,21.2278,21.234,21.2215,21.2278,26000.0
2006-11-22 14:00:00,33.75,33.77,33.73,33.76,83900.0,21.234,21.2466,21.2215,21.2403,83900.0
2006-11-22 14:05:00,33.77,33.79,33.73,33.74,29400.0,21.2466,21.2592,21.2215,21.2278,29400.0
2006-11-22 14:10:00,33.75,33.76,33.73,33.75,29600.0,21.234,21.2403,21.2215,21.234,29600.0
2006-11-22 14:15:00,33.75,33.79,33.74,33.79,65700.0,21.234,21.2592,21.2278,21.2592,65700.0
2006-11-22 14:20:00,33.78,33.79,33.75,33.78,40100.0,21.2529,21.2592,21.234,21.2529,40100.0
2006-11-22 14:25:00,33.77,33.8,33.76,33.78,72600.0,21.2466,21.2655,21.2403,21.2529,72600.0
2006-11-22 14:30:00,33.8,33.8,33.77,33.78,39700.0,21.2655,21.2655,21.2466,21.2529,39700.0
2006-11-22 14:35:00,33.78,33.81,33.78,33.78,29200.0,21.2529,21.2718,21.2529,21.2529,29200.0
2006-11-22 14:40:00,33.78,33.85,33.76,33.78,82900.0,21.2529,21.297,21.2403,21.2529,82900.0
2006-11-22 14:45:00,33.8,33.9,33.78,33.83,146500.0,21.2655,21.3284,21.2529,21.2844,146500.0
2006-11-22 14:50:00,33.83,33.93,33.8,33.86,103500.0,21.2844,21.3473,21.2655,21.3033,103500.0
2006-11-22 14:55:00,33.86,33.91,33.78,33.86,179400.0,21.3033,21.3347,21.2529,21.3033,179400.0
2006-11-22 15:00:00,33.85,33.95,33.82,33.92,130600.0,21.297,21.3599,21.2781,21.341,130600.0
2006-11-22 15:05:00,33.91,33.97,33.84,33.93,271400.0,21.3347,21.3725,21.2907,21.3473,271400.0
2006-11-22 15:10:00,33.94,33.96,33.85,33.94,159200.0,21.3536,21.3662,21.297,21.3536,159200.0
2006-11-22 15:15:00,33.94,33.94,33.86,33.93,136400.0,21.3536,21.3536,21.3033,21.3473,136400.0
2006-11-22 15:20:00,33.94,33.98,33.88,33.97,164400.0,21.3536,21.3788,21.3158,21.3725,164400.0
2006-11-22 15:25:00,33.97,34.01,33.95,34.0,80800.0,21.3725,21.3976,21.3599,21.3913,80800.0
2006-11-22 15:30:00,34.01,34.05,34.0,34.03,102800.0,21.3976,21.4228,21.3913,21.4102,102800.0
2006-11-22 15:35:00,34.01,34.07,34.01,34.06,122300.0,21.3976,21.4354,21.3976,21.4291,122300.0
2006-11-22 15:40:00,34.07,34.1,33.92,33.94,190700.0,21.4354,21.4543,21.341,21.3536,190700.0
2006-11-22 15:45:00,33.94,34.08,33.93,34.08,76100.0,21.3536,21.4417,21.3473,21.4417,76100.0
2006-11-22 15:50:00,34.08,34.12,33.99,34.0,256800.0,21.4417,21.4668,21.385,21.3913,256800.0
2006-11-22 15:55:00,33.99,34.05,33.94,34.05,248900.0,21.385,21.4228,21.3536,21.4228,248900.0
2006-11-24 09:30:00,33.95,33.95,33.7,33.73,137400.0,21.3599,21.3599,21.2026,21.2215,137400.0
2006-11-24 09:35:00,33.73,33.89,33.73,33.88,96700.0,21.2215,21.3221,21.2215,21.3158,96700.0
2006-11-24 09:40:00,33.95,34.0,33.84,33.96,121300.0,21.3599,21.3913,21.2907,21.3662,121300.0
2006-11-24 09:45:00,33.94,33.98,33.8,33.85,91800.0,21.3536,21.3788,21.2655,21.297,91800.0
2006-11-24 09:50:00,33.85,33.91,33.78,33.86,59700.0,21.297,21.3347,21.2529,21.3033,59700.0
2006-11-24 09:55:00,33.87,33.87,33.78,33.78,31300.0,21.3095,21.3095,21.2529,21.2529,31300.0
2006-11-24 10:00:00,33.76,33.81,33.74,33.75,40200.0,21.2403,21.2718,21.2278,21.234,40200.0
2006-11-24 10:05:00,33.75,33.76,33.66,33.68,61200.0,21.234,21.2403,21.1774,21.19,61200.0
2006-11-24 10:10:00,33.69,33.73,33.65,33.67,47300.0,21.1963,21.2215,21.1711,21.1837,47300.0
2006-11-24 10:15:00,33.67,33.8,33.65,33.79,47000.0,21.1837,21.2655,21.1711,21.2592,47000.0
2006-11-24 10:20:00,33.78,33.8,33.73,33.73,16800.0,21.2529,21.2655,21.2215,21.2215,16800.0
2006-11-24 10:25:00,33.73,33.82,33.69,33.79,44600.0,21.2215,21.2781,21.1963,21.2592,44600.0
2006-11-24 10:30:00,33.8,33.91,33.79,33.85,45400.0,21.2655,21.3347,21.2592,21.297,45400.0
2006-11-24 10:35:00,33.83,33.83,33.76,33.76,38000.0,21.2844,21.2844,21.2403,21.2403,38000.0
2006-11-24 10:40:00,33.76,33.84,33.76,33.82,39300.0,21.2403,21.2907,21.2403,21.2781,39300.0
2006-11-24 10:45:00,33.82,33.84,33.8,33.82,24200.0,21.2781,21.2907,21.2655,21.2781,24200.0
2006-11-24 10:50:00,33.82,33.83,33.79,33.79,28500.0,21.2781,21.2844,21.2592,21.2592,28500.0
2006-11-24 10:55:00,33.79,33.8,33.76,33.77,12900.0,21.2592,21.2655,21.2403,21.2466,12900.0
2006-11-24 11:00:00,33.76,33.77,33.69,33.71,82500.0,21.2403,21.2466,21.1963,21.2089,82500.0
2006-11-24 11:05:00,33.7,33.71,33.67,33.69,63300.0,21.2026,21.2089,21.1837,21.1963,63300.0
2006-11-24 11:10:00,33.69,33.75,33.69,33.71,62400.0,21.1963,21.234,21.1963,21.2089,62400.0
2006-11-24 11:15:00,33.71,33.71,33.65,33.66,49200.0,21.2089,21.2089,21.1711,21.1774,49200.0
2006-11-24 11:20:00,33.65,33.67,33.63,33.63,45600.0,21.1711,21.1837,21.1585,21.1585,45600.0
2006-11-24 11:25:00,33.64,33.69,33.59,33.69,96500.0,21.1648,21.1963,21.1334,21.1963,96500.0
2006-11-24 11:30:00,33.69,33.7,33.67,33.67,22100.0,21.1963,21.2026,21.1837,21.1837,22100.0
2006-11-24 11:35:00,33.67,33.68,33.6,33.61,33500.0,21.1837,21.19,21.1397,21.146,33500.0
2006-11-24 11:40:00,33.6,33.61,33.55,33.56,63200.0,21.1397,21.146,21.1082,21.1145,63200.0
2006-11-24 11:45:00,33.56,33.56,33.55,33.55,44000.0,21.1145,21.1145,21.1082,21.1082,44000.0
2006-11-24 11:50:00,33.55,33.56,33.5,33.51,29300.0,21.1082,21.1145,21.0768,21.083,29300.0
2006-11-24 11:55:00,33.5,33.52,33.46,33.5,84100.0,21.0768,21.0893,21.0516,21.0768,84100.0
2006-11-24 12:00:00,33.5,33.55,33.49,33.54,55300.0,21.0768,21.1082,21.0705,21.1019,55300.0
2006-11-24 12:05:00,33.53,33.54,33.49,33.53,41400.0,21.0956,21.1019,21.0705,21.0956,41400.0
2006-11-24 12:10:00,33.52,33.56,33.52,33.56,33700.0,21.0893,21.1145,21.0893,21.1145,33700.0
2006-11-24 12:15:00,33.55,33.56,33.5,33.5,37000.0,21.1082,21.1145,21.0768,21.0768,37000.0
2006-11-24 12:20:00,33.49,33.5,33.49,33.5,56300.0,21.0705,21.0768,21.0705,21.0768,56300.0
2006-11-24 12:25:00,33.49,33.59,33.49,33.59,110700.0,21.0705,21.1334,21.0705,21.1334,110700.0
2006-11-24 12:30:00,33.59,33.62,33.58,33.59,50300.0,21.1334,21.1523,21.1271,21.1334,50300.0
2006-11-24 12:35:00,33.59,33.6,33.56,33.57,31100.0,21.1334,21.1397,21.1145,21.1208,31100.0
2006-11-24 12:40:00,33.56,33.56,33.5,33.53,38300.0,21.1145,21.1145,21.0768,21.0956,38300.0
2006-11-24 12:45:00,33.52,33.53,33.49,33.52,69300.0,21.0893,21.0956,21.0705,21.0893,69300.0
2006-11-24 12:50:00,33.53,33.54,33.5,33.51,59500.0,21.0956,21.1019,21.0768,21.083,59500.0
2006-11-24 12:55:00,33.51,33.57,33.49,33.5,91600.0,21.083,21.1208,21.0705,21.0768,91600.0
2006-11-24 13:00:00,33.53,33.53,33.53,33.53,103700.0,21.0956,21.0956,21.0956,21.0956,103700.0
2006-11-24 13:05:00,33.53,33.53,33.53,33.53,0.0,21.0956,21.0956,21.0956,21.0956,0.0
2006-11-24 13:10:00,33.53,33.53,33.53,33.53,1400.0,21.0956,21.0956,21.0956,21.0956,1400.0
2006-11-24 13:15:00,33.53,33.53,33.53,33.53,0.0,21.0956,21.0956,21.0956,21.0956,0.0
2006-11-24 13:20:00,33.53,33.53,33.53,33.53,0.0,21.0956,21.0956,21.0956,21.0956,0.0
2006-11-24 13:25:00,33.53,33.53,33.53,33.53,0.0,21.0956,21.0956,21.0956,21.0956,0.0
2006-11-24 13:30:00,33.53,33.53,33.53,33.53,0.0,21.0956,21.0956,21.0956,21.0956,0.0
2006-11-24 13:35:00,33.53,33.53,33.53,33.53,0.0,21.0956,21.0956,21.0956,21.0956,0.0
2006-11-24 13:40:00,33.53,33.53,33.53,33.53,0.0,21.0956,21.0956,21.0956,21.0956,0.0
2006-11-24 13:45:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 13:50:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 13:55:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 14:00:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 14:05:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 14:10:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 14:15:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 14:20:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 14:25:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 14:30:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 14:35:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 14:40:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 14:45:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 14:50:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 14:55:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:00:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:05:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:10:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:15:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:20:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:25:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:30:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:35:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:40:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:45:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:50:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:55:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-27 09:30:00,33.5,33.52,33.26,33.27,157100.0,21.0768,21.0893,20.9258,20.932,157100.0
2006-11-27 09:35:00,33.26,33.61,33.26,33.5,180000.0,20.9258,21.146,20.9258,21.0768,180000.0
2006-11-27 09:40:00,33.49,33.51,33.32,33.32,88700.0,21.0705,21.083,20.9635,20.9635,88700.0
2006-11-27 09:45:00,33.35,33.44,33.33,33.4,101700.0,20.9824,21.039,20.9698,21.0138,101700.0
2006-11-27 09:50:00,33.39,33.39,33.27,33.27,99900.0,21.0075,21.0075,20.932,20.932,99900.0
2006-11-27 09:55:00,33.27,33.42,33.22,33.23,149800.0,20.932,21.0264,20.9006,20.9069,149800.0
2006-11-27 10:00:00,33.21,33.23,33.11,33.22,120300.0,20.8943,20.9069,20.8314,20.9006,120300.0
2006-11-27 10:05:00,33.24,33.26,33.22,33.23,170300.0,20.9132,20.9258,20.9006,20.9069,170300.0
2006-11-27 10:10:00,33.23,33.37,33.23,33.37,102600.0,20.9069,20.995,20.9069,20.995,102600.0
2006-11-27 10:15:00,33.37,33.49,33.36,33.47,178100.0,20.995,21.0705,20.9887,21.0579,178100.0
2006-11-27 10:20:00,33.47,33.49,33.44,33.45,106900.0,21.0579,21.0705,21.039,21.0453,106900.0
2006-11-27 10:25:00,33.45,33.55,33.42,33.53,342100.0,21.0453,21.1082,21.0264,21.0956,342100.0
2006-11-27 10:30:00,33.52,33.52,33.38,33.45,97100.0,21.0893,21.0893,21.0013,21.0453,97100.0
2006-11-27 10:35:00,33.45,33.45,33.38,33.38,246300.0,21.0453,21.0453,21.0013,21.0013,246300.0
2006-11-27 10:40:00,33.41,33.42,33.33,33.42,105600.0,21.0201,21.0264,20.9698,21.0264,105600.0
2006-11-27 10:45:00,33.42,33.44,33.35,33.35,151100.0,21.0264,21.039,20.9824,20.9824,151100.0
2006-11-27 10:50:00,33.35,33.39,33.34,33.34,107800.0,20.9824,21.0075,20.9761,20.9761,107800.0
2006-11-27 10:55:00,33.35,33.4,33.31,33.39,112700.0,20.9824,21.0138,20.9572,21.0075,112700.0
2006-11-27 11:00:00,33.38,33.4,33.31,33.34,125500.0,21.0013,21.0138,20.9572,20.9761,125500.0
2006-11-27 11:05:00,33.34,33.41,33.33,33.35,90600.0,20.9761,21.0201,20.9698,20.9824,90600.0
2006-11-27 11:10:00,33.35,33.36,33.28,33.31,160900.0,20.9824,20.9887,20.9383,20.9572,160900.0
2006-11-27 11:15:00,33.32,33.36,33.28,33.31,170800.0,20.9635,20.9887,20.9383,20.9572,170800.0
2006-11-27 11:20:00,33.3,33.36,33.29,33.3,136100.0,20.9509,20.9887,20.9446,20.9509,136100.0
2006-11-27 11:25:00,33.3,33.3,33.18,33.2,144100.0,20.9509,20.9509,20.8754,20.888,144100.0
2006-11-27 11:30:00,33.19,33.29,33.19,33.2,108900.0,20.8817,20.9446,20.8817,20.888,108900.0
2006-11-27 11:35:00,33.21,33.3,33.2,33.29,72000.0,20.8943,20.9509,20.888,20.9446,72000.0
2006-11-27 11:40:00,33.29,33.29,33.18,33.21,93500.0,20.9446,20.9446,20.8754,20.8943,93500.0
2006-11-27 11:45:00,33.21,33.25,33.19,33.25,84800.0,20.8943,20.9195,20.8817,20.9195,84800.0
2006-11-27 11:50:00,33.25,33.29,33.25,33.27,121300.0,20.9195,20.9446,20.9195,20.932,121300.0
2006-11-27 11:55:00,33.27,33.28,33.25,33.25,50200.0,20.932,20.9383,20.9195,20.9195,50200.0
2006-11-27 12:00:00,33.25,33.28,33.24,33.27,105600.0,20.9195,20.9383,20.9132,20.932,105600.0
2006-11-27 12:05:00,33.27,33.27,33.24,33.27,82700.0,20.932,20.932,20.9132,20.932,82700.0
2006-11-27 12:10:00,33.27,33.32,33.24,33.29,98900.0,20.932,20.9635,20.9132,20.9446,98900.0
2006-11-27 12:15:00,33.27,33.31,33.25,33.28,61800.0,20.932,20.9572,20.9195,20.9383,61800.0
2006-11-27 12:20:00,33.28,33.31,33.25,33.26,126900.0,20.9383,20.9572,20.9195,20.9258,126900.0
2006-11-27 12:25:00,33.25,33.32,33.25,33.31,267200.0,20.9195,20.9635,20.9195,20.9572,267200.0
2006-11-27 12:30:00,33.3,33.36,33.3,33.31,105800.0,20.9509,20.9887,20.9509,20.9572,105800.0
2006-11-27 12:35:00,33.31,33.35,33.27,33.29,53600.0,20.9572,20.9824,20.932,20.9446,53600.0
2006-11-27 12:40:00,33.29,33.34,33.28,33.33,35200.0,20.9446,20.9761,20.9383,20.9698,35200.0
2006-11-27 12:45:00,33.33,33.35,33.31,33.33,38700.0,20.9698,20.9824,20.9572,20.9698,38700.0
2006-11-27 12:50:00,33.33,33.33,33.27,33.29,38800.0,20.9698,20.9698,20.932,20.9446,38800.0
2006-11-27 12:55:00,33.29,33.32,33.25,33.26,33400.0,20.9446,20.9635,20.9195,20.9258,33400.0
2006-11-27 13:00:00,33.26,33.27,33.25,33.25,76900.0,20.9258,20.932,20.9195,20.9195,76900.0
2006-11-27 13:05:00,33.25,33.26,33.23,33.24,140600.0,20.9195,20.9258,20.9069,20.9132,140600.0
2006-11-27 13:10:00,33.25,33.25,33.2,33.22,162900.0,20.9195,20.9195,20.888,20.9006,162900.0
2006-11-27 13:15:00,33.22,33.22,33.18,33.18,91400.0,20.9006,20.9006,20.8754,20.8754,91400.0
2006-11-27 13:20:00,33.18,33.2,33.16,33.17,44200.0,20.8754,20.888,20.8628,20.8691,44200.0
2006-11-27 13:25:00,33.18,33.2,33.14,33.16,85200.0,20.8754,20.888,20.8503,20.8628,85200.0
2006-11-27 13:30:00,33.16,33.18,33.15,33.17,53200.0,20.8628,20.8754,20.8566,20.8691,53200.0
2006-11-27 13:35:00,33.17,33.18,33.04,33.07,159100.0,20.8691,20.8754,20.7873,20.8062,159100.0
2006-11-27 13:40:00,33.07,33.11,33.05,33.1,70900.0,20.8062,20.8314,20.7936,20.8251,70900.0
2006-11-27 13:45:00,33.1,33.11,33.06,33.09,136800.0,20.8251,20.8314,20.7999,20.8188,136800.0
2006-11-27 13:50:00,33.09,33.17,33.08,33.15,244600.0,20.8188,20.8691,20.8125,20.8566,244600.0
2006-11-27 13:55:00,33.16,33.2,33.16,33.16,134700.0,20.8628,20.888,20.8628,20.8628,134700.0
2006-11-27 14:00:00,33.16,33.2,33.16,33.2,111300.0,20.8628,20.888,20.8628,20.888,111300.0
2006-11-27 14:05:00,33.2,33.2,33.05,33.06,213500.0,20.888,20.888,20.7936,20.7999,213500.0
2006-11-27 14:10:00,33.05,33.08,33.0,33.08,97200.0,20.7936,20.8125,20.7622,20.8125,97200.0
2006-11-27 14:15:00,33.08,33.09,33.0,33.07,60400.0,20.8125,20.8188,20.7622,20.8062,60400.0
2006-11-27 14:20:00,33.06,33.09,33.02,33.05,49000.0,20.7999,20.8188,20.7748,20.7936,49000.0
2006-11-27 14:25:00,33.05,33.11,33.05,33.1,49900.0,20.7936,20.8314,20.7936,20.8251,49900.0
2006-11-27 14:30:00,33.1,33.13,33.06,33.09,87900.0,20.8251,20.844,20.7999,20.8188,87900.0
2006-11-27 14:35:00,33.1,33.12,33.01,33.01,80000.0,20.8251,20.8377,20.7685,20.7685,80000.0
2006-11-27 14:40:00,33.01,33.03,33.0,33.0,52800.0,20.7685,20.7811,20.7622,20.7622,52800.0
2006-11-27 14:45:00,33.0,33.01,32.9,32.91,188200.0,20.7622,20.7685,20.6993,20.7056,188200.0
2006-11-27 14:50:00,32.9,32.99,32.88,32.91,102400.0,20.6993,20.7559,20.6867,20.7056,102400.0
2006-11-27 14:55:00,32.91,32.96,32.89,32.92,86000.0,20.7056,20.737,20.693,20.7118,86000.0
2006-11-27 15:00:00,32.91,32.96,32.86,32.96,101900.0,20.7056,20.737,20.6741,20.737,101900.0
2006-11-27 15:05:00,32.96,32.98,32.86,32.88,39600.0,20.737,20.7496,20.6741,20.6867,39600.0
2006-11-27 15:10:00,32.88,32.99,32.88,32.97,105500.0,20.6867,20.7559,20.6867,20.7433,105500.0
2006-11-27 15:15:00,32.98,32.98,32.85,32.87,84600.0,20.7496,20.7496,20.6678,20.6804,84600.0
2006-11-27 15:20:00,32.88,33.02,32.88,33.02,76200.0,20.6867,20.7748,20.6867,20.7748,76200.0
2006-11-27 15:25:00,33.02,33.16,33.0,33.13,147700.0,20.7748,20.8628,20.7622,20.844,147700.0
2006-11-27 15:30:00,33.12,33.12,33.0,33.05,168200.0,20.8377,20.8377,20.7622,20.7936,168200.0
2006-11-27 15:35:00,33.05,33.1,33.02,33.1,110100.0,20.7936,20.8251,20.7748,20.8251,110100.0
2006-11-27 15:40:00,33.1,33.1,32.97,32.99,154800.0,20.8251,20.8251,20.7433,20.7559,154800.0
2006-11-27 15:45:00,32.99,33.01,32.97,32.98,308700.0,20.7559,20.7685,20.7433,20.7496,308700.0
2006-11-27 15:50:00,32.98,32.98,32.89,32.93,244200.0,20.7496,20.7496,20.693,20.7181,244200.0
2006-11-27 15:55:00,32.93,33.04,32.9,32.98,206400.0,20.7181,20.7873,20.6993,20.7496,206400.0
2006-11-28 09:30:00,32.82,33.03,32.82,32.94,119600.0,20.6489,20.7811,20.6489,20.7244,119600.0
2006-11-28 09:35:00,32.95,32.99,32.65,32.72,232600.0,20.7307,20.7559,20.542,20.586,232600.0
2006-11-28 09:40:00,32.73,32.76,32.53,32.64,219500.0,20.5923,20.6112,20.4665,20.5357,219500.0
2006-11-28 09:45:00,32.65,32.77,32.51,32.51,142700.0,20.542,20.6175,20.4539,20.4539,142700.0
2006-11-28 09:50:00,32.51,32.55,32.42,32.42,206700.0,20.4539,20.4791,20.3973,20.3973,206700.0
2006-11-28 09:55:00,32.43,32.68,32.42,32.68,150400.0,20.4036,20.5608,20.3973,20.5608,150400.0
2006-11-28 10:00:00,32.68,32.88,32.66,32.86,192400.0,20.5608,20.6867,20.5483,20.6741,192400.0
2006-11-28 10:05:00,32.87,32.9,32.78,32.81,156500.0,20.6804,20.6993,20.6238,20.6426,156500.0
2006-11-28 10:10:00,32.81,32.81,32.54,32.59,103400.0,20.6426,20.6426,20.4728,20.5042,103400.0
2006-11-28 10:15:00,32.58,32.71,32.52,32.7,128400.0,20.4979,20.5797,20.4602,20.5734,128400.0
2006-11-28 10:20:00,32.72,32.8,32.7,32.78,90800.0,20.586,20.6363,20.5734,20.6238,90800.0
2006-11-28 10:25:00,32.77,32.86,32.77,32.82,80000.0,20.6175,20.6741,20.6175,20.6489,80000.0
2006-11-28 10:30:00,32.8,32.88,32.76,32.83,123100.0,20.6363,20.6867,20.6112,20.6552,123100.0
2006-11-28 10:35:00,32.83,32.86,32.82,32.86,66400.0,20.6552,20.6741,20.6489,20.6741,66400.0
2006-11-28 10:40:00,32.86,32.89,32.81,32.82,76300.0,20.6741,20.693,20.6426,20.6489,76300.0
2006-11-28 10:45:00,32.81,32.83,32.8,32.8,52400.0,20.6426,20.6552,20.6363,20.6363,52400.0
2006-11-28 10:50:00,32.81,32.82,32.76,32.76,31200.0,20.6426,20.6489,20.6112,20.6112,31200.0
2006-11-28 10:55:00,32.77,32.79,32.75,32.79,68200.0,20.6175,20.6301,20.6049,20.6301,68200.0
2006-11-28 11:00:00,32.79,32.8,32.72,32.73,148000.0,20.6301,20.6363,20.586,20.5923,148000.0
2006-11-28 11:05:00,32.74,32.74,32.55,32.55,128600.0,20.5986,20.5986,20.4791,20.4791,128600.0
2006-11-28 11:10:00,32.55,32.66,32.53,32.61,148600.0,20.4791,20.5483,20.4665,20.5168,148600.0
2006-11-28 11:15:00,32.6,32.63,32.58,32.63,70500.0,20.5105,20.5294,20.4979,20.5294,70500.0
2006-11-28 11:20:00,32.62,32.65,32.61,32.63,44000.0,20.5231,20.542,20.5168,20.5294,44000.0
2006-11-28 11:25:00,32.62,32.65,32.55,32.58,75300.0,20.5231,20.542,20.4791,20.4979,75300.0
2006-11-28 11:30:00,32.58,32.6,32.51,32.51,55400.0,20.4979,20.5105,20.4539,20.4539,55400.0
2006-11-28 11:35:00,32.52,32.65,32.5,32.65,53400.0,20.4602,20.542,20.4476,20.542,53400.0
2006-11-28 11:40:00,32.65,32.65,32.54,32.56,75100.0,20.542,20.542,20.4728,20.4853,75100.0
2006-11-28 11:45:00,32.56,32.56,32.45,32.45,79900.0,20.4853,20.4853,20.4161,20.4161,79900.0
2006-11-28 11:50:00,32.46,32.5,32.4,32.45,108600.0,20.4224,20.4476,20.3847,20.4161,108600.0
2006-11-28 11:55:00,32.45,32.46,32.35,32.4,88000.0,20.4161,20.4224,20.3532,20.3847,88000.0
2006-11-28 12:00:00,32.39,32.48,32.36,32.48,56200.0,20.3784,20.435,20.3595,20.435,56200.0
2006-11-28 12:05:00,32.47,32.52,32.44,32.52,60500.0,20.4287,20.4602,20.4098,20.4602,60500.0
2006-11-28 12:10:00,32.51,32.53,32.41,32.41,59900.0,20.4539,20.4665,20.391,20.391,59900.0
2006-11-28 12:15:00,32.4,32.49,32.35,32.48,141900.0,20.3847,20.4413,20.3532,20.435,141900.0
2006-11-28 12:20:00,32.48,32.49,32.39,32.41,130900.0,20.435,20.4413,20.3784,20.391,130900.0
2006-11-28 12:25:00,32.4,32.42,32.35,32.37,111400.0,20.3847,20.3973,20.3532,20.3658,111400.0
2006-11-28 12:30:00,32.36,32.36,32.23,32.26,139800.0,20.3595,20.3595,20.2777,20.2966,139800.0
2006-11-28 12:35:00,32.25,32.29,32.18,32.29,140200.0,20.2903,20.3155,20.2463,20.3155,140200.0
2006-11-28 12:40:00,32.29,32.33,32.24,32.26,134000.0,20.3155,20.3406,20.284,20.2966,134000.0
2006-11-28 12:45:00,32.26,32.35,32.2,32.32,56000.0,20.2966,20.3532,20.2589,20.3344,56000.0
2006-11-28 12:50:00,32.32,32.37,32.31,32.36,69000.0,20.3344,20.3658,20.3281,20.3595,69000.0
2006-11-28 12:55:00,32.37,32.43,32.35,32.39,62000.0,20.3658,20.4036,20.3532,20.3784,62000.0
2006-11-28 13:00:00,32.38,32.39,32.34,32.39,60100.0,20.3721,20.3784,20.3469,20.3784,60100.0
2006-11-28 13:05:00,32.39,32.43,32.33,32.38,79200.0,20.3784,20.4036,20.3406,20.3721,79200.0
2006-11-28 13:10:00,32.38,32.46,32.35,32.45,45900.0,20.3721,20.4224,20.3532,20.4161,45900.0
2006-11-28 13:15:00,32.46,32.48,32.37,32.37,48600.0,20.4224,20.435,20.3658,20.3658,48600.0
2006-11-28 13:20:00,32.39,32.44,32.38,32.39,146000.0,20.3784,20.4098,20.3721,20.3784,146000.0
2006-11-28 13:25:00,32.39,32.49,32.35,32.49,174300.0,20.3784,20.4413,20.3532,20.4413,174300.0
2006-11-28 13:30:00,32.49,32.57,32.46,32.48,150800.0,20.4413,20.4916,20.4224,20.435,150800.0
2006-11-28 13:35:00,32.48,32.49,32.39,32.39,125200.0,20.435,20.4413,20.3784,20.3784,125200.0
2006-11-28 13:40:00,32.4,32.4,32.34,32.34,110700.0,20.3847,20.3847,20.3469,20.3469,110700.0
2006-11-28 13:45:00,32.34,32.34,32.21,32.25,96700.0,20.3469,20.3469,20.2651,20.2903,96700.0
2006-11-28 13:50:00,32.25,32.34,32.24,32.29,47500.0,20.2903,20.3469,20.284,20.3155,47500.0
2006-11-28 13:55:00,32.29,32.31,32.23,32.29,63300.0,20.3155,20.3281,20.2777,20.3155,63300.0
2006-11-28 14:00:00,32.29,33.28,32.27,32.32,146600.0,20.3155,20.9383,20.3029,20.3344,146600.0
2006-11-28 14:05:00,32.31,32.35,32.27,32.33,75800.0,20.3281,20.3532,20.3029,20.3406,75800.0
2006-11-28 14:10:00,32.32,32.33,32.24,32.25,78400.0,20.3344,20.3406,20.284,20.2903,78400.0
2006-11-28 14:15:00,32.24,32.28,32.17,32.17,114800.0,20.284,20.3092,20.24,20.24,114800.0
2006-11-28 14:20:00,32.18,32.27,32.18,32.27,62600.0,20.2463,20.3029,20.2463,20.3029,62600.0
2006-11-28 14:25:00,32.26,32.28,32.22,32.25,75600.0,20.2966,20.3092,20.2714,20.2903,75600.0
2006-11-28 14:30:00,32.25,32.32,32.23,32.3,89800.0,20.2903,20.3344,20.2777,20.3218,89800.0
2006-11-28 14:35:00,32.29,32.31,32.26,32.3,72300.0,20.3155,20.3281,20.2966,20.3218,72300.0
2006-11-28 14:40:00,32.3,32.32,32.26,32.28,87700.0,20.3218,20.3344,20.2966,20.3092,87700.0
2006-11-28 14:45:00,32.28,32.31,32.23,32.25,67200.0,20.3092,20.3281,20.2777,20.2903,67200.0
2006-11-28 14:50:00,32.25,32.28,32.24,32.25,49100.0,20.2903,20.3092,20.284,20.2903,49100.0
2006-11-28 14:55:00,32.26,32.3,32.26,32.28,49600.0,20.2966,20.3218,20.2966,20.3092,49600.0
2006-11-28 15:00:00,32.27,32.29,32.22,32.28,111500.0,20.3029,20.3155,20.2714,20.3092,111500.0
2006-11-28 15:05:00,32.28,32.35,32.27,32.34,75900.0,20.3092,20.3532,20.3029,20.3469,75900.0
2006-11-28 15:10:00,32.35,32.47,32.34,32.43,120200.0,20.3532,20.4287,20.3469,20.4036,120200.0
2006-11-28 15:15:00,32.44,32.47,32.41,32.46,61100.0,20.4098,20.4287,20.391,20.4224,61100.0
2006-11-28 15:20:00,32.46,32.53,32.45,32.47,136700.0,20.4224,20.4665,20.4161,20.4287,136700.0
2006-11-28 15:25:00,32.48,32.53,32.48,32.51,137800.0,20.435,20.4665,20.435,20.4539,137800.0
2006-11-28 15:30:00,32.51,32.57,32.49,32.56,158400.0,20.4539,20.4916,20.4413,20.4853,158400.0
2006-11-28 15:35:00,32.57,32.61,32.56,32.56,111000.0,20.4916,20.5168,20.4853,20.4853,111000.0
2006-11-28 15:40:00,32.58,32.64,32.57,32.62,143400.0,20.4979,20.5357,20.4916,20.5231,143400.0
2006-11-28 15:45:00,32.62,32.77,32.62,32.77,247900.0,20.5231,20.6175,20.5231,20.6175,247900.0
2006-11-28 15:50:00,32.76,32.81,32.73,32.78,307300.0,20.6112,20.6426,20.5923,20.6238,307300.0
2006-11-28 15:55:00,32.78,32.79,32.7,32.72,195500.0,20.6238,20.6301,20.5734,20.586,195500.0
2006-11-29 09:30:00,32.92,33.1,32.82,33.06,188800.0,20.7118,20.8251,20.6489,20.7999,188800.0
2006-11-29 09:35:00,33.06,33.15,33.01,33.15,158500.0,20.7999,20.8566,20.7685,20.8566,158500.0
2006-11-29 09:40:00,33.16,33.24,33.11,33.15,194800.0,20.8628,20.9132,20.8314,20.8566,194800.0
2006-11-29 09:45:00,33.14,33.3,33.14,33.3,173500.0,20.8503,20.9509,20.8503,20.9509,173500.0
2006-11-29 09:50:00,33.3,33.3,33.11,33.13,84900.0,20.9509,20.9509,20.8314,20.844,84900.0
2006-11-29 09:55:00,33.12,33.15,33.03,33.1,85000.0,20.8377,20.8566,20.7811,20.8251,85000.0
2006-11-29 10:00:00,33.1,33.15,33.09,33.15,87100.0,20.8251,20.8566,20.8188,20.8566,87100.0
2006-11-29 10:05:00,33.15,33.28,33.14,33.27,166200.0,20.8566,20.9383,20.8503,20.932,166200.0
2006-11-29 10:10:00,33.27,33.35,33.27,33.27,192200.0,20.932,20.9824,20.932,20.932,192200.0
2006-11-29 10:15:00,33.29,33.43,33.29,33.42,167900.0,20.9446,21.0327,20.9446,21.0264,167900.0
2006-11-29 10:20:00,33.43,33.45,33.31,33.31,124300.0,21.0327,21.0453,20.9572,20.9572,124300.0
2006-11-29 10:25:00,33.32,33.38,33.27,33.3,56800.0,20.9635,21.0013,20.932,20.9509,56800.0
2006-11-29 10:30:00,33.3,33.35,33.24,33.25,79300.0,20.9509,20.9824,20.9132,20.9195,79300.0
2006-11-29 10:35:00,33.25,33.29,33.2,33.27,107000.0,20.9195,20.9446,20.888,20.932,107000.0
2006-11-29 10:40:00,33.27,33.44,33.27,33.44,169600.0,20.932,21.039,20.932,21.039,169600.0
2006-11-29 10:45:00,33.44,33.48,33.43,33.45,162900.0,21.039,21.0642,21.0327,21.0453,162900.0
2006-11-29 10:50:00,33.44,33.45,33.37,33.4,95400.0,21.039,21.0453,20.995,21.0138,95400.0
2006-11-29 10:55:00,33.41,33.47,33.4,33.45,82100.0,21.0201,21.0579,21.0138,21.0453,82100.0
2006-11-29 11:00:00,33.46,33.47,33.35,33.38,90500.0,21.0516,21.0579,20.9824,21.0013,90500.0
2006-11-29 11:05:00,33.38,33.48,33.37,33.47,135700.0,21.0013,21.0642,20.995,21.0579,135700.0
2006-11-29 11:10:00,33.48,33.62,33.46,33.56,218500.0,21.0642,21.1523,21.0516,21.1145,218500.0
2006-11-29 11:15:00,33.56,33.69,33.55,33.6,271400.0,21.1145,21.1963,21.1082,21.1397,271400.0
2006-11-29 11:20:00,33.6,33.73,33.57,33.73,269900.0,21.1397,21.2215,21.1208,21.2215,269900.0
2006-11-29 11:25:00,33.72,33.73,33.65,33.68,77300.0,21.2152,21.2215,21.1711,21.19,77300.0
2006-11-29 11:30:00,33.68,33.77,33.68,33.77,742300.0,21.19,21.2466,21.19,21.2466,742300.0
2006-11-29 11:35:00,33.78,33.78,33.74,33.77,263600.0,21.2529,21.2529,21.2278,21.2466,263600.0
2006-11-29 11:40:00,33.77,33.78,33.73,33.78,187100.0,21.2466,21.2529,21.2215,21.2529,187100.0
2006-11-29 11:45:00,33.78,33.79,33.64,33.72,117100.0,21.2529,21.2592,21.1648,21.2152,117100.0
2006-11-29 11:50:00,33.72,33.75,33.7,33.7,69900.0,21.2152,21.234,21.2026,21.2026,69900.0
2006-11-29 11:55:00,33.7,33.75,33.7,33.71,59300.0,21.2026,21.234,21.2026,21.2089,59300.0
2006-11-29 12:00:00,33.72,33.74,33.7,33.74,68800.0,21.2152,21.2278,21.2026,21.2278,68800.0
2006-11-29 12:05:00,33.74,33.77,33.71,33.77,137700.0,21.2278,21.2466,21.2089,21.2466,137700.0
2006-11-29 12:10:00,33.77,33.88,33.77,33.87,148300.0,21.2466,21.3158,21.2466,21.3095,148300.0
2006-11-29 12:15:00,33.87,33.91,33.81,33.88,170200.0,21.3095,21.3347,21.2718,21.3158,170200.0
2006-11-29 12:20:00,33.89,33.93,33.87,33.92,146100.0,21.3221,21.3473,21.3095,21.341,146100.0
2006-11-29 12:25:00,33.92,33.96,33.9,33.95,117500.0,21.341,21.3662,21.3284,21.3599,117500.0
2006-11-29 12:30:00,33.95,34.0,33.94,33.99,158100.0,21.3599,21.3913,21.3536,21.385,158100.0
2006-11-29 12:35:00,33.99,34.02,33.98,33.98,183900.0,21.385,21.4039,21.3788,21.3788,183900.0
2006-11-29 12:40:00,33.98,33.99,33.93,33.96,167100.0,21.3788,21.385,21.3473,21.3662,167100.0
2006-11-29 12:45:00,33.97,34.01,33.97,33.99,118400.0,21.3725,21.3976,21.3725,21.385,118400.0
2006-11-29 12:50:00,34.0,34.08,33.99,34.07,171100.0,21.3913,21.4417,21.385,21.4354,171100.0
2006-11-29 12:55:00,34.08,34.12,34.06,34.11,168200.0,21.4417,21.4668,21.4291,21.4605,168200.0
2006-11-29 13:00:00,34.12,34.21,34.11,34.17,196300.0,21.4668,21.5235,21.4605,21.4983,196300.0
2006-11-29 13:05:00,34.15,34.15,34.03,34.11,291000.0,21.4857,21.4857,21.4102,21.4605,291000.0
2006-11-29 13:10:00,34.12,34.21,34.11,34.15,271300.0,21.4668,21.5235,21.4605,21.4857,271300.0
2006-11-29 13:15:00,34.15,34.18,34.13,34.17,160300.0,21.4857,21.5046,21.4731,21.4983,160300.0
2006-11-29 13:20:00,34.17,34.17,34.09,34.1,94300.0,21.4983,21.4983,21.448,21.4543,94300.0
2006-11-29 13:25:00,34.1,34.1,33.97,33.99,103000.0,21.4543,21.4543,21.3725,21.385,103000.0
2006-11-29 13:30:00,33.99,34.05,33.99,33.99,158300.0,21.385,21.4228,21.385,21.385,158300.0
2006-11-29 13:35:00,33.99,34.01,33.97,34.0,74500.0,21.385,21.3976,21.3725,21.3913,74500.0
2006-11-29 13:40:00,34.0,34.01,33.89,33.91,121900.0,21.3913,21.3976,21.3221,21.3347,121900.0
2006-11-29 13:45:00,33.92,34.02,33.89,34.02,130900.0,21.341,21.4039,21.3221,21.4039,130900.0
2006-11-29 13:50:00,34.02,34.03,34.0,34.02,81200.0,21.4039,21.4102,21.3913,21.4039,81200.0
2006-11-29 13:55:00,34.03,34.12,34.01,34.12,62700.0,21.4102,21.4668,21.3976,21.4668,62700.0
2006-11-29 14:00:00,34.13,34.14,34.06,34.08,74900.0,21.4731,21.4794,21.4291,21.4417,74900.0
2006-11-29 14:05:00,34.07,34.08,34.06,34.08,80600.0,21.4354,21.4417,21.4291,21.4417,80600.0
2006-11-29 14:10:00,34.08,34.14,34.07,34.12,80600.0,21.4417,21.4794,21.4354,21.4668,80600.0
2006-11-29 14:15:00,34.12,34.13,34.05,34.08,30300.0,21.4668,21.4731,21.4228,21.4417,30300.0
2006-11-29 14:20:00,34.07,34.14,34.07,34.13,35000.0,21.4354,21.4794,21.4354,21.4731,35000.0
2006-11-29 14:25:00,34.13,34.13,34.07,34.13,54000.0,21.4731,21.4731,21.4354,21.4731,54000.0
2006-11-29 14:30:00,34.14,34.16,34.12,34.15,264400.0,21.4794,21.492,21.4668,21.4857,264400.0
2006-11-29 14:35:00,34.15,34.24,34.15,34.24,104100.0,21.4857,21.5423,21.4857,21.5423,104100.0
2006-11-29 14:40:00,34.24,34.3,34.21,34.28,143500.0,21.5423,21.5801,21.5235,21.5675,143500.0
2006-11-29 14:45:00,34.29,34.33,34.28,34.3,112000.0,21.5738,21.599,21.5675,21.5801,112000.0
2006-11-29 14:50:00,34.3,34.45,34.29,34.44,120800.0,21.5801,21.6745,21.5738,21.6682,120800.0
2006-11-29 14:55:00,34.43,34.44,34.31,34.42,115200.0,21.6619,21.6682,21.5864,21.6556,115200.0
2006-11-29 15:00:00,34.4,34.46,34.31,34.37,142300.0,21.643,21.6807,21.5864,21.6241,142300.0
2006-11-29 15:05:00,34.37,34.44,34.34,34.42,93800.0,21.6241,21.6682,21.6052,21.6556,93800.0
2006-11-29 15:10:00,34.41,34.5,34.4,34.44,179800.0,21.6493,21.7059,21.643,21.6682,179800.0
2006-11-29 15:15:00,34.44,34.51,34.39,34.4,260800.0,21.6682,21.7122,21.6367,21.643,260800.0
2006-11-29 15:20:00,34.4,34.45,34.39,34.4,216200.0,21.643,21.6745,21.6367,21.643,216200.0
2006-11-29 15:25:00,34.4,34.43,34.38,34.39,159900.0,21.643,21.6619,21.6304,21.6367,159900.0
2006-11-29 15:30:00,34.4,34.44,34.39,34.44,181400.0,21.643,21.6682,21.6367,21.6682,181400.0
2006-11-29 15:35:00,34.43,34.46,34.41,34.44,173000.0,21.6619,21.6807,21.6493,21.6682,173000.0
2006-11-29 15:40:00,34.45,34.5,34.43,34.44,229700.0,21.6745,21.7059,21.6619,21.6682,229700.0
2006-11-29 15:45:00,34.44,34.59,34.42,34.58,310600.0,21.6682,21.7625,21.6556,21.7562,310600.0
2006-11-29 15:50:00,34.58,34.64,34.52,34.53,400600.0,21.7562,21.794,21.7185,21.7248,400600.0
2006-11-29 15:55:00,34.54,34.54,34.45,34.47,424300.0,21.7311,21.7311,21.6745,21.687,424300.0
2006-11-30 09:30:00,34.65,34.69,34.56,34.63,202100.0,21.8003,21.8255,21.7437,21.7877,202100.0
2006-11-30 09:35:00,34.64,34.94,34.64,34.94,303600.0,21.794,21.9827,21.794,21.9827,303600.0
2006-11-30 09:40:00,34.94,34.95,34.54,34.55,240600.0,21.9827,21.989,21.7311,21.7374,240600.0
2006-11-30 09:45:00,34.56,34.62,34.45,34.46,188200.0,21.7437,21.7814,21.6745,21.6807,188200.0
2006-11-30 09:50:00,34.47,34.72,34.4,34.67,148800.0,21.687,21.8443,21.643,21.8129,148800.0
2006-11-30 09:55:00,34.67,34.68,34.52,34.57,115400.0,21.8129,21.8192,21.7185,21.75,115400.0
2006-11-30 10:00:00,34.57,34.59,34.51,34.51,120400.0,21.75,21.7625,21.7122,21.7122,120400.0
2006-11-30 10:05:00,34.51,34.54,34.4,34.43,120100.0,21.7122,21.7311,21.643,21.6619,120100.0
2006-11-30 10:10:00,34.41,34.47,34.25,34.26,97600.0,21.6493,21.687,21.5486,21.5549,97600.0
2006-11-30 10:15:00,34.26,34.28,34.13,34.24,129100.0,21.5549,21.5675,21.4731,21.5423,129100.0
2006-11-30 10:20:00,34.25,34.27,34.14,34.21,104300.0,21.5486,21.5612,21.4794,21.5235,104300.0
2006-11-30 10:25:00,34.2,34.28,34.19,34.23,156600.0,21.5172,21.5675,21.5109,21.536,156600.0
2006-11-30 10:30:00,34.26,34.5,34.24,34.49,127500.0,21.5549,21.7059,21.5423,21.6996,127500.0
2006-11-30 10:35:00,34.5,34.73,34.5,34.72,163400.0,21.7059,21.8506,21.7059,21.8443,163400.0
2006-11-30 10:40:00,34.72,34.73,34.64,34.66,178300.0,21.8443,21.8506,21.794,21.8066,178300.0
2006-11-30 10:45:00,34.64,34.69,34.57,34.63,132800.0,21.794,21.8255,21.75,21.7877,132800.0
2006-11-30 10:50:00,34.63,34.77,34.63,34.65,156800.0,21.7877,21.8758,21.7877,21.8003,156800.0
2006-11-30 10:55:00,34.66,34.77,34.66,34.7,98200.0,21.8066,21.8758,21.8066,21.8317,98200.0
2006-11-30 11:00:00,34.71,34.74,34.67,34.68,113500.0,21.838,21.8569,21.8129,21.8192,113500.0
2006-11-30 11:05:00,34.69,34.85,34.67,34.84,151500.0,21.8255,21.9261,21.8129,21.9198,151500.0
2006-11-30 11:10:00,34.84,34.89,34.81,34.89,111200.0,21.9198,21.9513,21.901,21.9513,111200.0
2006-11-30 11:15:00,34.88,34.96,34.87,34.92,134800.0,21.945,21.9953,21.9387,21.9702,134800.0
2006-11-30 11:20:00,34.93,34.94,34.84,34.93,108400.0,21.9765,21.9827,21.9198,21.9765,108400.0
2006-11-30 11:25:00,34.94,34.95,34.84,34.91,107600.0,21.9827,21.989,21.9198,21.9639,107600.0
2006-11-30 11:30:00,34.9,34.91,34.81,34.85,119300.0,21.9576,21.9639,21.901,21.9261,119300.0
2006-11-30 11:35:00,34.86,34.89,34.8,34.81,118800.0,21.9324,21.9513,21.8947,21.901,118800.0
2006-11-30 11:40:00,34.81,34.84,34.8,34.83,82600.0,21.901,21.9198,21.8947,21.9135,82600.0
2006-11-30 11:45:00,34.83,34.9,34.83,34.87,69600.0,21.9135,21.9576,21.9135,21.9387,69600.0
2006-11-30 11:50:00,34.87,34.97,34.83,34.93,147400.0,21.9387,22.0016,21.9135,21.9765,147400.0
2006-11-30 11:55:00,34.92,35.0,34.9,35.0,124600.0,21.9702,22.0205,21.9576,22.0205,124600.0
2006-11-30 12:00:00,34.99,35.03,34.98,34.98,83200.0,22.0142,22.0394,22.0079,22.0079,83200.0
2006-11-30 12:05:00,34.99,34.99,34.92,34.94,103500.0,22.0142,22.0142,21.9702,21.9827,103500.0
2006-11-30 12:10:00,34.95,34.99,34.94,34.98,110200.0,21.989,22.0142,21.9827,22.0079,110200.0
2006-11-30 12:15:00,34.97,35.02,34.96,35.01,96300.0,22.0016,22.0331,21.9953,22.0268,96300.0
2006-11-30 12:20:00,35.01,35.05,34.98,35.05,106200.0,22.0268,22.0519,22.0079,22.0519,106200.0
2006-11-30 12:25:00,35.05,35.09,35.03,35.05,130900.0,22.0519,22.0771,22.0394,22.0519,130900.0
2006-11-30 12:30:00,35.07,35.1,35.02,35.07,105800.0,22.0645,22.0834,22.0331,22.0645,105800.0
2006-11-30 12:35:00,35.06,35.1,35.02,35.1,130400.0,22.0582,22.0834,22.0331,22.0834,130400.0
2006-11-30 12:40:00,35.09,35.09,34.97,35.05,48100.0,22.0771,22.0771,22.0016,22.0519,48100.0
2006-11-30 12:45:00,35.05,35.06,35.01,35.01,32600.0,22.0519,22.0582,22.0268,22.0268,32600.0
2006-11-30 12:50:00,35.02,35.02,34.95,34.96,57500.0,22.0331,22.0331,21.989,21.9953,57500.0
2006-11-30 12:55:00,34.96,35.01,34.96,34.99,75100.0,21.9953,22.0268,21.9953,22.0142,75100.0
2006-11-30 13:00:00,34.99,35.02,34.93,34.95,92100.0,22.0142,22.0331,21.9765,21.989,92100.0
2006-11-30 13:05:00,34.95,34.96,34.9,34.92,69100.0,21.989,21.9953,21.9576,21.9702,69100.0
2006-11-30 13:10:00,34.92,35.0,34.9,34.97,55300.0,21.9702,22.0205,21.9576,22.0016,55300.0
2006-11-30 13:15:00,34.99,35.05,34.98,35.05,50200.0,22.0142,22.0519,22.0079,22.0519,50200.0
2006-11-30 13:20:00,35.05,35.07,35.04,35.06,43400.0,22.0519,22.0645,22.0457,22.0582,43400.0
2006-11-30 13:25:00,35.06,35.11,35.05,35.11,106200.0,22.0582,22.0897,22.0519,22.0897,106200.0
2006-11-30 13:30:00,35.1,35.11,34.98,35.0,65700.0,22.0834,22.0897,22.0079,22.0205,65700.0
2006-11-30 13:35:00,35.01,35.04,34.98,34.99,34800.0,22.0268,22.0457,22.0079,22.0142,34800.0
2006-11-30 13:40:00,34.99,35.02,34.96,34.99,31100.0,22.0142,22.0331,21.9953,22.0142,31100.0
2006-11-30 13:45:00,34.99,35.01,34.97,34.98,71600.0,22.0142,22.0268,22.0016,22.0079,71600.0
2006-11-30 13:50:00,34.99,35.0,34.97,34.99,54600.0,22.0142,22.0205,22.0016,22.0142,54600.0
2006-11-30 13:55:00,34.99,35.01,34.96,34.96,69900.0,22.0142,22.0268,21.9953,21.9953,69900.0
2006-11-30 14:00:00,34.96,35.01,34.96,34.99,44400.0,21.9953,22.0268,21.9953,22.0142,44400.0
2006-11-30 14:05:00,34.99,35.03,34.97,35.02,55800.0,22.0142,22.0394,22.0016,22.0331,55800.0
2006-11-30 14:10:00,35.02,35.05,35.0,35.05,48000.0,22.0331,22.0519,22.0205,22.0519,48000.0
2006-11-30 14:15:00,35.05,35.06,35.03,35.05,72900.0,22.0519,22.0582,22.0394,22.0519,72900.0
2006-11-30 14:20:00,35.06,35.08,35.04,35.06,33700.0,22.0582,22.0708,22.0457,22.0582,33700.0
2006-11-30 14:25:00,35.05,35.1,35.0,35.06,127400.0,22.0519,22.0834,22.0205,22.0582,127400.0
2006-11-30 14:30:00,35.07,35.07,35.02,35.06,60200.0,22.0645,22.0645,22.0331,22.0582,60200.0
2006-11-30 14:35:00,35.07,35.1,35.07,35.08,67700.0,22.0645,22.0834,22.0645,22.0708,67700.0
2006-11-30 14:40:00,35.08,35.1,35.04,35.1,74500.0,22.0708,22.0834,22.0457,22.0834,74500.0
2006-11-30 14:45:00,35.1,35.15,35.1,35.12,115500.0,22.0834,22.1149,22.0834,22.096,115500.0
2006-11-30 14:50:00,35.12,35.12,35.08,35.11,42700.0,22.096,22.096,22.0708,22.0897,42700.0
2006-11-30 14:55:00,35.11,35.11,35.06,35.09,70800.0,22.0897,22.0897,22.0582,22.0771,70800.0
2006-11-30 15:00:00,35.1,35.1,35.05,35.06,110100.0,22.0834,22.0834,22.0519,22.0582,110100.0
2006-11-30 15:05:00,35.06,35.07,35.0,35.04,94400.0,22.0582,22.0645,22.0205,22.0457,94400.0
2006-11-30 15:10:00,35.05,35.06,35.01,35.03,67900.0,22.0519,22.0582,22.0268,22.0394,67900.0
2006-11-30 15:15:00,35.03,35.04,34.97,35.01,78700.0,22.0394,22.0457,22.0016,22.0268,78700.0
2006-11-30 15:20:00,35.01,35.02,34.99,35.0,82800.0,22.0268,22.0331,22.0142,22.0205,82800.0
2006-11-30 15:25:00,35.0,35.03,34.98,35.03,106500.0,22.0205,22.0394,22.0079,22.0394,106500.0
2006-11-30 15:30:00,35.02,35.1,34.96,34.98,152600.0,22.0331,22.0834,21.9953,22.0079,152600.0
2006-11-30 15:35:00,34.98,35.07,34.97,35.04,153600.0,22.0079,22.0645,22.0016,22.0457,153600.0
2006-11-30 15:40:00,35.03,35.04,34.98,34.99,68500.0,22.0394,22.0457,22.0079,22.0142,68500.0
2006-11-30 15:45:00,34.99,35.01,34.94,35.0,83200.0,22.0142,22.0268,21.9827,22.0205,83200.0
2006-11-30 15:50:00,35.0,35.06,34.97,35.05,229500.0,22.0205,22.0582,22.0016,22.0519,229500.0
2006-11-30 15:55:00,35.04,35.11,34.97,35.1,701900.0,22.0457,22.0897,22.0016,22.0834,701900.0
2006-12-01 09:30:00,35.23,35.23,35.1,35.15,193100.0,22.1652,22.1652,22.0834,22.1149,193100.0
2006-12-01 09:35:00,35.15,35.17,34.86,34.94,106400.0,22.1149,22.1274,21.9324,21.9827,106400.0
2006-12-01 09:40:00,34.93,34.97,34.78,34.79,149700.0,21.9765,22.0016,21.8821,21.8884,149700.0
2006-12-01 09:45:00,34.78,34.86,34.76,34.79,84600.0,21.8821,21.9324,21.8695,21.8884,84600.0
2006-12-01 09:50:00,34.78,34.83,34.78,34.83,105000.0,21.8821,21.9135,21.8821,21.9135,105000.0
2006-12-01 09:55:00,34.84,34.88,34.8,34.8,83000.0,21.9198,21.945,21.8947,21.8947,83000.0
2006-12-01 10:00:00,34.8,34.81,34.65,34.72,151000.0,21.8947,21.901,21.8003,21.8443,151000.0
2006-12-01 10:05:00,34.73,34.76,34.6,34.76,178800.0,21.8506,21.8695,21.7688,21.8695,178800.0
2006-12-01 10:10:00,34.76,34.87,34.76,34.87,123900.0,21.8695,21.9387,21.8695,21.9387,123900.0
2006-12-01 10:15:00,34.88,34.94,34.79,34.83,164400.0,21.945,21.9827,21.8884,21.9135,164400.0
2006-12-01 10:20:00,34.9,34.92,34.86,34.88,158500.0,21.9576,21.9702,21.9324,21.945,158500.0
2006-12-01 10:25:00,34.88,34.92,34.84,34.88,156700.0,21.945,21.9702,21.9198,21.945,156700.0
2006-12-01 10:30:00,34.88,34.9,34.8,34.83,90800.0,21.945,21.9576,21.8947,21.9135,90800.0
2006-12-01 10:35:00,34.83,34.9,34.82,34.9,107300.0,21.9135,21.9576,21.9072,21.9576,107300.0
2006-12-01 10:40:00,34.89,34.9,34.84,34.89,71000.0,21.9513,21.9576,21.9198,21.9513,71000.0
2006-12-01 10:45:00,34.89,34.9,34.86,34.88,67800.0,21.9513,21.9576,21.9324,21.945,67800.0
2006-12-01 10:50:00,34.88,34.89,34.82,34.88,168100.0,21.945,21.9513,21.9072,21.945,168100.0
2006-12-01 10:55:00,34.87,34.9,34.84,34.9,66700.0,21.9387,21.9576,21.9198,21.9576,66700.0
2006-12-01 11:00:00,34.89,34.95,34.89,34.95,78000.0,21.9513,21.989,21.9513,21.989,78000.0
2006-12-01 11:05:00,34.95,34.95,34.85,34.89,122100.0,21.989,21.989,21.9261,21.9513,122100.0
2006-12-01 11:10:00,34.89,34.91,34.88,34.91,54000.0,21.9513,21.9639,21.945,21.9639,54000.0
2006-12-01 11:15:00,34.9,34.91,34.88,34.9,53900.0,21.9576,21.9639,21.945,21.9576,53900.0
2006-12-01 11:20:00,34.9,34.91,34.88,34.88,85300.0,21.9576,21.9639,21.945,21.945,85300.0
2006-12-01 11:25:00,34.88,34.89,34.84,34.84,81500.0,21.945,21.9513,21.9198,21.9198,81500.0
2006-12-01 11:30:00,34.84,34.93,34.78,34.9,161900.0,21.9198,21.9765,21.8821,21.9576,161900.0
2006-12-01 11:35:00,34.91,34.91,34.84,34.88,92800.0,21.9639,21.9639,21.9198,21.945,92800.0
2006-12-01 11:40:00,34.88,34.9,34.85,34.87,125600.0,21.945,21.9576,21.9261,21.9387,125600.0
2006-12-01 11:45:00,34.89,34.92,34.88,34.9,38500.0,21.9513,21.9702,21.945,21.9576,38500.0
2006-12-01 11:50:00,34.9,34.92,34.88,34.89,60200.0,21.9576,21.9702,21.945,21.9513,60200.0
2006-12-01 11:55:00,34.88,34.94,34.86,34.93,57500.0,21.945,21.9827,21.9324,21.9765,57500.0
2006-12-01 12:00:00,34.92,34.95,34.85,34.85,85300.0,21.9702,21.989,21.9261,21.9261,85300.0
2006-12-01 12:05:00,34.85,34.86,34.81,34.81,85600.0,21.9261,21.9324,21.901,21.901,85600.0
2006-12-01 12:10:00,34.8,34.86,34.76,34.83,83300.0,21.8947,21.9324,21.8695,21.9135,83300.0
2006-12-01 12:15:00,34.84,34.88,34.81,34.87,79100.0,21.9198,21.945,21.901,21.9387,79100.0
2006-12-01 12:20:00,34.86,34.86,34.83,34.85,59400.0,21.9324,21.9324,21.9135,21.9261,59400.0
2006-12-01 12:25:00,34.85,34.86,34.83,34.85,61700.0,21.9261,21.9324,21.9135,21.9261,61700.0
2006-12-01 12:30:00,34.83,34.84,34.75,34.75,34400.0,21.9135,21.9198,21.8632,21.8632,34400.0
2006-12-01 12:35:00,34.75,34.8,34.73,34.76,145400.0,21.8632,21.8947,21.8506,21.8695,145400.0
2006-12-01 12:40:00,34.77,34.81,34.77,34.79,50600.0,21.8758,21.901,21.8758,21.8884,50600.0
2006-12-01 12:45:00,34.8,34.86,34.8,34.85,183200.0,21.8947,21.9324,21.8947,21.9261,183200.0
2006-12-01 12:50:00,34.85,34.85,34.79,34.79,50700.0,21.9261,21.9261,21.8884,21.8884,50700.0
2006-12-01 12:55:00,34.79,34.82,34.78,34.8,44700.0,21.8884,21.9072,21.8821,21.8947,44700.0
2006-12-01 13:00:00,34.8,34.81,34.69,34.71,113800.0,21.8947,21.901,21.8255,21.838,113800.0
2006-12-01 13:05:00,34.7,34.8,34.69,34.74,84100.0,21.8317,21.8947,21.8255,21.8569,84100.0
2006-12-01 13:10:00,34.74,34.76,34.69,34.74,106200.0,21.8569,21.8695,21.8255,21.8569,106200.0
2006-12-01 13:15:00,34.74,34.77,34.73,34.76,50700.0,21.8569,21.8758,21.8506,21.8695,50700.0
2006-12-01 13:20:00,34.75,34.76,34.7,34.7,35500.0,21.8632,21.8695,21.8317,21.8317,35500.0
2006-12-01 13:25:00,34.7,34.73,34.7,34.72,34500.0,21.8317,21.8506,21.8317,21.8443,34500.0
2006-12-01 13:30:00,34.72,34.72,34.69,34.7,56400.0,21.8443,21.8443,21.8255,21.8317,56400.0
2006-12-01 13:35:00,34.7,34.72,34.67,34.71,117800.0,21.8317,21.8443,21.8129,21.838,117800.0
2006-12-01 13:40:00,34.71,34.75,34.71,34.73,55400.0,21.838,21.8632,21.838,21.8506,55400.0
2006-12-01 13:45:00,34.72,34.74,34.7,34.7,50300.0,21.8443,21.8569,21.8317,21.8317,50300.0
2006-12-01 13:50:00,34.7,34.71,34.67,34.68,79700.0,21.8317,21.838,21.8129,21.8192,79700.0
2006-12-01 13:55:00,34.68,34.73,34.67,34.7,57000.0,21.8192,21.8506,21.8129,21.8317,57000.0
2006-12-01 14:00:00,34.7,34.72,34.66,34.68,55800.0,21.8317,21.8443,21.8066,21.8192,55800.0
2006-12-01 14:05:00,34.68,34.7,34.61,34.63,99700.0,21.8192,21.8317,21.7751,21.7877,99700.0
2006-12-01 14:10:00,34.62,34.69,34.59,34.64,64500.0,21.7814,21.8255,21.7625,21.794,64500.0
2006-12-01 14:15:00,34.63,34.69,34.62,34.64,46400.0,21.7877,21.8255,21.7814,21.794,46400.0
2006-12-01 14:20:00,34.64,34.65,34.62,34.65,143600.0,21.794,21.8003,21.7814,21.8003,143600.0
2006-12-01 14:25:00,34.65,34.7,34.65,34.68,126400.0,21.8003,21.8317,21.8003,21.8192,126400.0
2006-12-01 14:30:00,34.67,34.7,34.65,34.65,45200.0,21.8129,21.8317,21.8003,21.8003,45200.0
2006-12-01 14:35:00,34.65,34.66,34.62,34.62,228300.0,21.8003,21.8066,21.7814,21.7814,228300.0
2006-12-01 14:40:00,34.63,34.65,34.58,34.6,58300.0,21.7877,21.8003,21.7562,21.7688,58300.0
2006-12-01 14:45:00,34.61,34.66,34.6,34.66,41400.0,21.7751,21.8066,21.7688,21.8066,41400.0
2006-12-01 14:50:00,34.66,34.69,34.63,34.65,146400.0,21.8066,21.8255,21.7877,21.8003,146400.0
2006-12-01 14:55:00,34.65,34.66,34.63,34.64,47300.0,21.8003,21.8066,21.7877,21.794,47300.0
2006-12-01 15:00:00,34.65,34.71,34.64,34.7,126300.0,21.8003,21.838,21.794,21.8317,126300.0
2006-12-01 15:05:00,34.7,34.74,34.69,34.71,64900.0,21.8317,21.8569,21.8255,21.838,64900.0
2006-12-01 15:10:00,34.71,34.76,34.7,34.76,66100.0,21.838,21.8695,21.8317,21.8695,66100.0
2006-12-01 15:15:00,34.75,34.77,34.72,34.72,66400.0,21.8632,21.8758,21.8443,21.8443,66400.0
2006-12-01 15:20:00,34.72,34.75,34.7,34.74,57800.0,21.8443,21.8632,21.8317,21.8569,57800.0
2006-12-01 15:25:00,34.75,34.76,34.74,34.76,94600.0,21.8632,21.8695,21.8569,21.8695,94600.0
2006-12-01 15:30:00,34.76,34.77,34.7,34.71,125400.0,21.8695,21.8758,21.8317,21.838,125400.0
2006-12-01 15:35:00,34.7,34.71,34.7,34.71,53000.0,21.8317,21.838,21.8317,21.838,53000.0
2006-12-01 15:40:00,34.71,34.72,34.7,34.71,62200.0,21.838,21.8443,21.8317,21.838,62200.0
2006-12-01 15:45:00,34.71,34.73,34.7,34.72,91300.0,21.838,21.8506,21.8317,21.8443,91300.0
2006-12-01 15:50:00,34.73,34.78,34.72,34.75,336900.0,21.8506,21.8821,21.8443,21.8632,336900.0
2006-12-01 15:55:00,34.75,34.81,34.74,34.79,93100.0,21.8632,21.901,21.8569,21.8884,93100.0
2006-12-04 09:30:00,34.68,34.74,34.63,34.71,120800.0,21.8192,21.8569,21.7877,21.838,120800.0
2006-12-04 09:35:00,34.7,34.8,34.6,34.62,83600.0,21.8317,21.8947,21.7688,21.7814,83600.0
2006-12-04 09:40:00,34.6,34.81,34.59,34.68,114600.0,21.7688,21.901,21.7625,21.8192,114600.0
2006-12-04 09:45:00,34.68,34.69,34.63,34.63,68400.0,21.8192,21.8255,21.7877,21.7877,68400.0
2006-12-04 09:50:00,34.64,34.7,34.6,34.63,76000.0,21.794,21.8317,21.7688,21.7877,76000.0
2006-12-04 09:55:00,34.62,34.71,34.58,34.62,242900.0,21.7814,21.838,21.7562,21.7814,242900.0
2006-12-04 10:00:00,34.63,34.66,34.6,34.65,307100.0,21.7877,21.8066,21.7688,21.8003,307100.0
2006-12-04 10:05:00,34.63,34.65,34.62,34.63,42200.0,21.7877,21.8003,21.7814,21.7877,42200.0
2006-12-04 10:10:00,34.63,34.67,34.62,34.64,52400.0,21.7877,21.8129,21.7814,21.794,52400.0
2006-12-04 10:15:00,34.64,34.68,34.64,34.68,41400.0,21.794,21.8192,21.794,21.8192,41400.0
2006-12-04 10:20:00,34.67,34.69,34.64,34.67,48700.0,21.8129,21.8255,21.794,21.8129,48700.0
2006-12-04 10:25:00,34.68,34.68,34.65,34.67,45500.0,21.8192,21.8192,21.8003,21.8129,45500.0
2006-12-04 10:30:00,34.67,34.69,34.66,34.67,49400.0,21.8129,21.8255,21.8066,21.8129,49400.0
2006-12-04 10:35:00,34.66,34.73,34.66,34.7,94900.0,21.8066,21.8506,21.8066,21.8317,94900.0
2006-12-04 10:40:00,34.71,34.75,34.7,34.75,58500.0,21.838,21.8632,21.8317,21.8632,58500.0
2006-12-04 10:45:00,34.75,34.78,34.73,34.73,49600.0,21.8632,21.8821,21.8506,21.8506,49600.0
2006-12-04 10:50:00,34.73,34.76,34.71,34.75,41200.0,21.8506,21.8695,21.838,21.8632,41200.0
2006-12-04 10:55:00,34.75,34.75,34.7,34.73,43900.0,21.8632,21.8632,21.8317,21.8506,43900.0
2006-12-04 11:00:00,34.74,34.77,34.71,34.77,41900.0,21.8569,21.8758,21.838,21.8758,41900.0
2006-12-04 11:05:00,34.76,34.8,34.73,34.8,120400.0,21.8695,21.8947,21.8506,21.8947,120400.0
2006-12-04 11:10:00,34.8,34.84,34.77,34.77,51100.0,21.8947,21.9198,21.8758,21.8758,51100.0
2006-12-04 11:15:00,34.78,34.88,34.77,34.85,61800.0,21.8821,21.945,21.8758,21.9261,61800.0
2006-12-04 11:20:00,34.85,34.87,34.84,34.86,85900.0,21.9261,21.9387,21.9198,21.9324,85900.0
2006-12-04 11:25:00,34.87,34.94,34.87,34.91,66600.0,21.9387,21.9827,21.9387,21.9639,66600.0
2006-12-04 11:30:00,34.91,34.97,34.9,34.94,91700.0,21.9639,22.0016,21.9576,21.9827,91700.0
2006-12-04 11:35:00,34.94,34.98,34.93,34.93,46200.0,21.9827,22.0079,21.9765,21.9765,46200.0
2006-12-04 11:40:00,34.94,34.95,34.9,34.91,57500.0,21.9827,21.989,21.9576,21.9639,57500.0
2006-12-04 11:45:00,34.9,34.96,34.9,34.96,65300.0,21.9576,21.9953,21.9576,21.9953,65300.0
2006-12-04 11:50:00,34.96,34.96,34.9,34.9,36700.0,21.9953,21.9953,21.9576,21.9576,36700.0
2006-12-04 11:55:00,34.91,34.91,34.89,34.9,27300.0,21.9639,21.9639,21.9513,21.9576,27300.0
2006-12-04 12:00:00,34.9,34.95,34.89,34.95,43600.0,21.9576,21.989,21.9513,21.989,43600.0
2006-12-04 12:05:00,34.95,34.95,34.91,34.91,22600.0,21.989,21.989,21.9639,21.9639,22600.0
2006-12-04 12:10:00,34.92,34.95,34.91,34.95,54400.0,21.9702,21.989,21.9639,21.989,54400.0
2006-12-04 12:15:00,34.95,34.97,34.94,34.95,39400.0,21.989,22.0016,21.9827,21.989,39400.0
2006-12-04 12:20:00,34.96,34.96,34.94,34.95,40200.0,21.9953,21.9953,21.9827,21.989,40200.0
2006-12-04 12:25:00,34.95,34.95,34.93,34.93,25400.0,21.989,21.989,21.9765,21.9765,25400.0
2006-12-04 12:30:00,34.94,34.96,34.93,34.95,50800.0,21.9827,21.9953,21.9765,21.989,50800.0
2006-12-04 12:35:00,34.95,35.0,34.94,34.95,58800.0,21.989,22.0205,21.9827,21.989,58800.0
2006-12-04 12:40:00,34.95,34.96,34.94,34.96,45200.0,21.989,21.9953,21.9827,21.9953,45200.0
2006-12-04 12:45:00,34.95,34.97,34.95,34.95,32300.0,21.989,22.0016,21.989,21.989,32300.0
2006-12-04 12:50:00,34.95,34.97,34.95,34.95,24300.0,21.989,22.0016,21.989,21.989,24300.0
2006-12-04 12:55:00,34.96,34.98,34.95,34.98,29200.0,21.9953,22.0079,21.989,22.0079,29200.0
2006-12-04 13:00:00,34.97,35.03,34.96,35.02,59300.0,22.0016,22.0394,21.9953,22.0331,59300.0
2006-12-04 13:05:00,35.03,35.08,35.02,35.04,53800.0,22.0394,22.0708,22.0331,22.0457,53800.0
2006-12-04 13:10:00,35.05,35.07,35.04,35.06,32600.0,22.0519,22.0645,22.0457,22.0582,32600.0
2006-12-04 13:15:00,35.06,35.07,35.04,35.07,52800.0,22.0582,22.0645,22.0457,22.0645,52800.0
2006-12-04 13:20:00,35.07,35.11,35.06,35.09,70800.0,22.0645,22.0897,22.0582,22.0771,70800.0
2006-12-04 13:25:00,35.09,35.11,35.09,35.11,73600.0,22.0771,22.0897,22.0771,22.0897,73600.0
2006-12-04 13:30:00,35.09,35.12,35.09,35.11,74000.0,22.0771,22.096,22.0771,22.0897,74000.0
2006-12-04 13:35:00,35.12,35.16,35.11,35.16,36700.0,22.096,22.1212,22.0897,22.1212,36700.0
2006-12-04 13:40:00,35.16,35.19,35.14,35.18,53500.0,22.1212,22.14,22.1086,22.1337,53500.0
2006-12-04 13:45:00,35.18,35.19,35.15,35.15,52100.0,22.1337,22.14,22.1149,22.1149,52100.0
2006-12-04 13:50:00,35.15,35.16,35.14,35.16,41000.0,22.1149,22.1212,22.1086,22.1212,41000.0
2006-12-04 13:55:00,35.16,35.16,35.1,35.1,57000.0,22.1212,22.1212,22.0834,22.0834,57000.0
2006-12-04 14:00:00,35.1,35.13,35.1,35.12,28000.0,22.0834,22.1023,22.0834,22.096,28000.0
2006-12-04 14:05:00,35.11,35.12,35.08,35.12,59100.0,22.0897,22.096,22.0708,22.096,59100.0
2006-12-04 14:10:00,35.13,35.13,35.1,35.1,31800.0,22.1023,22.1023,22.0834,22.0834,31800.0
2006-12-04 14:15:00,35.11,35.11,35.0,35.02,56200.0,22.0897,22.0897,22.0205,22.0331,56200.0
2006-12-04 14:20:00,35.02,35.02,34.96,34.97,71400.0,22.0331,22.0331,21.9953,22.0016,71400.0
2006-12-04 14:25:00,34.96,34.97,34.94,34.96,85300.0,21.9953,22.0016,21.9827,21.9953,85300.0
2006-12-04 14:30:00,34.96,35.0,34.93,34.99,52400.0,21.9953,22.0205,21.9765,22.0142,52400.0
2006-12-04 14:35:00,34.99,35.01,34.93,34.94,44600.0,22.0142,22.0268,21.9765,21.9827,44600.0
2006-12-04 14:40:00,34.94,34.94,34.89,34.9,43800.0,21.9827,21.9827,21.9513,21.9576,43800.0
2006-12-04 14:45:00,34.9,35.08,34.87,35.05,181500.0,21.9576,22.0708,21.9387,22.0519,181500.0
2006-12-04 14:50:00,35.03,35.05,34.99,35.02,73300.0,22.0394,22.0519,22.0142,22.0331,73300.0
2006-12-04 14:55:00,35.02,35.04,34.99,34.99,59200.0,22.0331,22.0457,22.0142,22.0142,59200.0
2006-12-04 15:00:00,35.0,35.01,34.94,34.95,112000.0,22.0205,22.0268,21.9827,21.989,112000.0
2006-12-04 15:05:00,34.95,34.96,34.89,34.91,107100.0,21.989,21.9953,21.9513,21.9639,107100.0
2006-12-04 15:10:00,34.91,34.94,34.88,34.88,72400.0,21.9639,21.9827,21.945,21.945,72400.0
2006-12-04 15:15:00,34.88,34.9,34.85,34.87,104100.0,21.945,21.9576,21.9261,21.9387,104100.0
2006-12-04 15:20:00,34.88,34.9,34.84,34.87,95100.0,21.945,21.9576,21.9198,21.9387,95100.0
2006-12-04 15:25:00,34.85,34.87,34.77,34.78,78900.0,21.9261,21.9387,21.8758,21.8821,78900.0
2006-12-04 15:30:00,34.77,34.78,34.72,34.74,85400.0,21.8758,21.8821,21.8443,21.8569,85400.0
2006-12-04 15:35:00,34.73,34.79,34.73,34.79,77200.0,21.8506,21.8884,21.8506,21.8884,77200.0
2006-12-04 15:40:00,34.78,34.84,34.78,34.82,79100.0,21.8821,21.9198,21.8821,21.9072,79100.0
2006-12-04 15:45:00,34.83,34.83,34.78,34.79,77700.0,21.9135,21.9135,21.8821,21.8884,77700.0
2006-12-04 15:50:00,34.79,34.79,34.74,34.76,101100.0,21.8884,21.8884,21.8569,21.8695,101100.0
2006-12-04 15:55:00,34.77,34.84,34.76,34.83,151900.0,21.8758,21.9198,21.8695,21.9135,151900.0
2006-12-05 09:30:00,34.85,34.85,34.64,34.65,177700.0,21.9261,21.9261,21.794,21.8003,177700.0
2006-12-05 09:35:00,34.64,34.68,34.59,34.65,82400.0,21.794,21.8192,21.7625,21.8003,82400.0
2006-12-05 09:40:00,34.65,34.75,34.65,34.69,167400.0,21.8003,21.8632,21.8003,21.8255,167400.0
2006-12-05 09:45:00,34.69,34.72,34.65,34.68,49500.0,21.8255,21.8443,21.8003,21.8192,49500.0
2006-12-05 09:50:00,34.69,34.87,34.69,34.83,52500.0,21.8255,21.9387,21.8255,21.9135,52500.0
2006-12-05 09:55:00,34.83,34.84,34.75,34.81,63800.0,21.9135,21.9198,21.8632,21.901,63800.0
2006-12-05 10:00:00,34.81,34.9,34.79,34.79,75900.0,21.901,21.9576,21.8884,21.8884,75900.0
2006-12-05 10:05:00,34.8,34.8,34.69,34.71,69100.0,21.8947,21.8947,21.8255,21.838,69100.0
2006-12-05 10:10:00,34.71,34.76,34.7,34.74,44700.0,21.838,21.8695,21.8317,21.8569,44700.0
2006-12-05 10:15:00,34.74,34.75,34.71,34.74,31900.0,21.8569,21.8632,21.838,21.8569,31900.0
2006-12-05 10:20:00,34.72,34.73,34.66,34.69,44600.0,21.8443,21.8506,21.8066,21.8255,44600.0
2006-12-05 10:25:00,34.66,34.7,34.61,34.67,130700.0,21.8066,21.8317,21.7751,21.8129,130700.0
2006-12-05 10:30:00,34.66,34.71,34.65,34.71,80100.0,21.8066,21.838,21.8003,21.838,80100.0
2006-12-05 10:35:00,34.7,34.85,34.7,34.83,116900.0,21.8317,21.9261,21.8317,21.9135,116900.0
2006-12-05 10:40:00,34.84,34.85,34.73,34.75,104200.0,21.9198,21.9261,21.8506,21.8632,104200.0
2006-12-05 10:45:00,34.76,34.79,34.75,34.76,55900.0,21.8695,21.8884,21.8632,21.8695,55900.0
2006-12-05 10:50:00,34.77,34.79,34.76,34.78,29500.0,21.8758,21.8884,21.8695,21.8821,29500.0
2006-12-05 10:55:00,34.78,34.81,34.78,34.79,57600.0,21.8821,21.901,21.8821,21.8884,57600.0
2006-12-05 11:00:00,34.79,34.8,34.78,34.78,41800.0,21.8884,21.8947,21.8821,21.8821,41800.0
2006-12-05 11:05:00,34.78,34.79,34.73,34.77,72800.0,21.8821,21.8884,21.8506,21.8758,72800.0
2006-12-05 11:10:00,34.78,34.79,34.75,34.76,23800.0,21.8821,21.8884,21.8632,21.8695,23800.0
2006-12-05 11:15:00,34.75,34.76,34.73,34.74,21600.0,21.8632,21.8695,21.8506,21.8569,21600.0
2006-12-05 11:20:00,34.73,34.74,34.73,34.74,8700.0,21.8506,21.8569,21.8506,21.8569,8700.0
2006-12-05 11:25:00,34.74,34.76,34.68,34.69,87600.0,21.8569,21.8695,21.8192,21.8255,87600.0
2006-12-05 11:30:00,34.68,34.78,34.68,34.7,59600.0,21.8192,21.8821,21.8192,21.8317,59600.0
2006-12-05 11:35:00,34.71,34.71,34.65,34.69,44600.0,21.838,21.838,21.8003,21.8255,44600.0
2006-12-05 11:40:00,34.69,34.72,34.68,34.7,17700.0,21.8255,21.8443,21.8192,21.8317,17700.0
2006-12-05 11:45:00,34.7,34.7,34.67,34.68,18600.0,21.8317,21.8317,21.8129,21.8192,18600.0
2006-12-05 11:50:00,34.67,34.68,34.65,34.66,24500.0,21.8129,21.8192,21.8003,21.8066,24500.0
2006-12-05 11:55:00,34.65,34.66,34.65,34.65,16600.0,21.8003,21.8066,21.8003,21.8003,16600.0
2006-12-05 12:00:00,34.65,34.66,34.65,34.65,23600.0,21.8003,21.8066,21.8003,21.8003,23600.0
2006-12-05 12:05:00,34.65,34.66,34.65,34.66,18500.0,21.8003,21.8066,21.8003,21.8066,18500.0
2006-12-05 12:10:00,34.65,34.66,34.65,34.66,13900.0,21.8003,21.8066,21.8003,21.8066,13900.0
2006-12-05 12:15:00,34.65,34.66,34.65,34.66,20000.0,21.8003,21.8066,21.8003,21.8066,20000.0
2006-12-05 12:20:00,34.66,34.66,34.65,34.66,18100.0,21.8066,21.8066,21.8003,21.8066,18100.0
2006-12-05 12:25:00,34.65,34.66,34.65,34.65,15800.0,21.8003,21.8066,21.8003,21.8003,15800.0
2006-12-05 12:30:00,34.65,34.66,34.65,34.66,34200.0,21.8003,21.8066,21.8003,21.8066,34200.0
2006-12-05 12:35:00,34.65,34.75,34.65,34.71,93900.0,21.8003,21.8632,21.8003,21.838,93900.0
2006-12-05 12:40:00,34.71,34.72,34.71,34.71,15500.0,21.838,21.8443,21.838,21.838,15500.0
2006-12-05 12:45:00,34.71,34.76,34.68,34.74,48100.0,21.838,21.8695,21.8192,21.8569,48100.0
2006-12-05 12:50:00,34.74,34.75,34.74,34.74,62500.0,21.8569,21.8632,21.8569,21.8569,62500.0
2006-12-05 12:55:00,34.74,34.75,34.73,34.74,24500.0,21.8569,21.8632,21.8506,21.8569,24500.0
2006-12-05 13:00:00,34.74,34.75,34.7,34.7,65700.0,21.8569,21.8632,21.8317,21.8317,65700.0
2006-12-05 13:05:00,34.7,34.7,34.67,34.67,6800.0,21.8317,21.8317,21.8129,21.8129,6800.0
2006-12-05 13:10:00,34.68,34.68,34.66,34.68,27400.0,21.8192,21.8192,21.8066,21.8192,27400.0
2006-12-05 13:15:00,34.68,34.68,34.67,34.68,13500.0,21.8192,21.8192,21.8129,21.8192,13500.0
2006-12-05 13:20:00,34.67,34.68,34.65,34.65,51600.0,21.8129,21.8192,21.8003,21.8003,51600.0
2006-12-05 13:25:00,34.64,34.68,34.61,34.67,68000.0,21.794,21.8192,21.7751,21.8129,68000.0
2006-12-05 13:30:00,34.68,34.68,34.64,34.64,31100.0,21.8192,21.8192,21.794,21.794,31100.0
2006-12-05 13:35:00,34.65,34.68,34.64,34.67,47400.0,21.8003,21.8192,21.794,21.8129,47400.0
2006-12-05 13:40:00,34.66,34.71,34.66,34.7,40000.0,21.8066,21.838,21.8066,21.8317,40000.0
2006-12-05 13:45:00,34.7,34.7,34.67,34.68,21300.0,21.8317,21.8317,21.8129,21.8192,21300.0
2006-12-05 13:50:00,34.68,34.68,34.65,34.66,55300.0,21.8192,21.8192,21.8003,21.8066,55300.0
2006-12-05 13:55:00,34.65,34.66,34.65,34.66,74600.0,21.8003,21.8066,21.8003,21.8066,74600.0
2006-12-05 14:00:00,34.65,34.67,34.64,34.66,373800.0,21.8003,21.8129,21.794,21.8066,373800.0
2006-12-05 14:05:00,34.66,34.66,34.65,34.66,48100.0,21.8066,21.8066,21.8003,21.8066,48100.0
2006-12-05 14:10:00,34.66,34.68,34.65,34.66,72300.0,21.8066,21.8192,21.8003,21.8066,72300.0
2006-12-05 14:15:00,34.66,34.7,34.65,34.66,66400.0,21.8066,21.8317,21.8003,21.8066,66400.0
2006-12-05 14:20:00,34.67,34.67,34.66,34.66,33500.0,21.8129,21.8129,21.8066,21.8066,33500.0
2006-12-05 14:25:00,34.66,34.67,34.64,34.65,32800.0,21.8066,21.8129,21.794,21.8003,32800.0
2006-12-05 14:30:00,34.65,34.65,34.59,34.6,57600.0,21.8003,21.8003,21.7625,21.7688,57600.0
2006-12-05 14:35:00,34.6,34.6,34.56,34.56,55300.0,21.7688,21.7688,21.7437,21.7437,55300.0
2006-12-05 14:40:00,34.56,34.59,34.54,34.58,152500.0,21.7437,21.7625,21.7311,21.7562,152500.0
2006-12-05 14:45:00,34.59,34.6,34.55,34.57,79200.0,21.7625,21.7688,21.7374,21.75,79200.0
2006-12-05 14:50:00,34.57,34.59,34.56,34.59,81200.0,21.75,21.7625,21.7437,21.7625,81200.0
2006-12-05 14:55:00,34.58,34.59,34.55,34.56,37500.0,21.7562,21.7625,21.7374,21.7437,37500.0
2006-12-05 15:00:00,34.56,34.56,34.54,34.54,74800.0,21.7437,21.7437,21.7311,21.7311,74800.0
2006-12-05 15:05:00,34.55,34.56,34.53,34.55,59400.0,21.7374,21.7437,21.7248,21.7374,59400.0
2006-12-05 15:10:00,34.54,34.54,34.52,34.53,46700.0,21.7311,21.7311,21.7185,21.7248,46700.0
2006-12-05 15:15:00,34.54,34.59,34.54,34.54,26500.0,21.7311,21.7625,21.7311,21.7311,26500.0
2006-12-05 15:20:00,34.54,34.55,34.54,34.54,31200.0,21.7311,21.7374,21.7311,21.7311,31200.0
2006-12-05 15:25:00,34.54,34.55,34.5,34.5,43500.0,21.7311,21.7374,21.7059,21.7059,43500.0
2006-12-05 15:30:00,34.51,34.55,34.5,34.54,124700.0,21.7122,21.7374,21.7059,21.7311,124700.0
2006-12-05 15:35:00,34.54,34.58,34.53,34.58,73100.0,21.7311,21.7562,21.7248,21.7562,73100.0
2006-12-05 15:40:00,34.58,34.58,34.57,34.58,75400.0,21.7562,21.7562,21.75,21.7562,75400.0
2006-12-05 15:45:00,34.58,34.58,34.57,34.57,68600.0,21.7562,21.7562,21.75,21.75,68600.0
2006-12-05 15:50:00,34.58,34.58,34.57,34.58,72400.0,21.7562,21.7562,21.75,21.7562,72400.0
2006-12-05 15:55:00,34.58,34.62,34.57,34.59,146100.0,21.7562,21.7814,21.75,21.7625,146100.0
2006-12-06 09:30:00,34.68,34.75,34.5,34.55,135000.0,21.8192,21.8632,21.7059,21.7374,135000.0
2006-12-06 09:35:00,34.55,34.56,34.25,34.41,100600.0,21.7374,21.7437,21.5486,21.6493,100600.0
2006-12-06 09:40:00,34.39,34.62,34.35,34.51,124800.0,21.6367,21.7814,21.6115,21.7122,124800.0
2006-12-06 09:45:00,34.49,34.51,34.44,34.46,57300.0,21.6996,21.7122,21.6682,21.6807,57300.0
2006-12-06 09:50:00,34.46,34.51,34.41,34.47,77800.0,21.6807,21.7122,21.6493,21.687,77800.0
2006-12-06 09:55:00,34.47,34.54,34.45,34.48,52900.0,21.687,21.7311,21.6745,21.6933,52900.0
2006-12-06 10:00:00,34.46,34.47,34.33,34.34,93300.0,21.6807,21.687,21.599,21.6052,93300.0
2006-12-06 10:05:00,34.34,34.51,34.31,34.4,106700.0,21.6052,21.7122,21.5864,21.643,106700.0
2006-12-06 10:10:00,34.39,34.4,34.19,34.2,115700.0,21.6367,21.643,21.5109,21.5172,115700.0
2006-12-06 10:15:00,34.21,34.25,34.12,34.16,142900.0,21.5235,21.5486,21.4668,21.492,142900.0
2006-12-06 10:20:00,34.16,34.27,34.16,34.27,64700.0,21.492,21.5612,21.492,21.5612,64700.0
2006-12-06 10:25:00,34.27,34.32,34.22,34.32,127400.0,21.5612,21.5927,21.5297,21.5927,127400.0
2006-12-06 10:30:00,34.32,34.51,34.27,34.51,113400.0,21.5927,21.7122,21.5612,21.7122,113400.0
2006-12-06 10:35:00,34.5,34.53,34.3,34.3,101500.0,21.7059,21.7248,21.5801,21.5801,101500.0
2006-12-06 10:40:00,34.31,34.43,34.28,34.28,134300.0,21.5864,21.6619,21.5675,21.5675,134300.0
2006-12-06 10:45:00,34.28,34.29,34.14,34.24,121300.0,21.5675,21.5738,21.4794,21.5423,121300.0
2006-12-06 10:50:00,34.23,34.24,34.14,34.21,61400.0,21.536,21.5423,21.4794,21.5235,61400.0
2006-12-06 10:55:00,34.21,34.21,34.13,34.14,74400.0,21.5235,21.5235,21.4731,21.4794,74400.0
2006-12-06 11:00:00,34.14,34.15,34.05,34.08,121000.0,21.4794,21.4857,21.4228,21.4417,121000.0
2006-12-06 11:05:00,34.08,34.18,34.06,34.18,108600.0,21.4417,21.5046,21.4291,21.5046,108600.0
2006-12-06 11:10:00,34.18,34.32,34.17,34.32,88800.0,21.5046,21.5927,21.4983,21.5927,88800.0
2006-12-06 11:15:00,34.31,34.32,34.19,34.2,89900.0,21.5864,21.5927,21.5109,21.5172,89900.0
2006-12-06 11:20:00,34.19,34.2,34.18,34.18,54300.0,21.5109,21.5172,21.5046,21.5046,54300.0
2006-12-06 11:25:00,34.18,34.25,34.18,34.23,91800.0,21.5046,21.5486,21.5046,21.536,91800.0
2006-12-06 11:30:00,34.24,34.26,34.2,34.25,28800.0,21.5423,21.5549,21.5172,21.5486,28800.0
2006-12-06 11:35:00,34.26,34.3,34.24,34.29,38500.0,21.5549,21.5801,21.5423,21.5738,38500.0
2006-12-06 11:40:00,34.28,34.3,34.24,34.25,34200.0,21.5675,21.5801,21.5423,21.5486,34200.0
2006-12-06 11:45:00,34.25,34.29,34.24,34.26,24800.0,21.5486,21.5738,21.5423,21.5549,24800.0
2006-12-06 11:50:00,34.25,34.3,34.23,34.29,39600.0,21.5486,21.5801,21.536,21.5738,39600.0
2006-12-06 11:55:00,34.29,34.3,34.25,34.26,40900.0,21.5738,21.5801,21.5486,21.5549,40900.0
2006-12-06 12:00:00,34.25,34.3,34.22,34.24,78600.0,21.5486,21.5801,21.5297,21.5423,78600.0
2006-12-06 12:05:00,34.25,34.25,34.23,34.24,21100.0,21.5486,21.5486,21.536,21.5423,21100.0
2006-12-06 12:10:00,34.23,34.27,34.2,34.26,34300.0,21.536,21.5612,21.5172,21.5549,34300.0
2006-12-06 12:15:00,34.26,34.28,34.17,34.18,45600.0,21.5549,21.5675,21.4983,21.5046,45600.0
2006-12-06 12:20:00,34.17,34.18,34.16,34.17,71800.0,21.4983,21.5046,21.492,21.4983,71800.0
2006-12-06 12:25:00,34.17,34.17,34.13,34.13,52200.0,21.4983,21.4983,21.4731,21.4731,52200.0
2006-12-06 12:30:00,34.13,34.13,34.1,34.1,57700.0,21.4731,21.4731,21.4543,21.4543,57700.0
2006-12-06 12:35:00,34.11,34.11,34.1,34.11,27800.0,21.4605,21.4605,21.4543,21.4605,27800.0
2006-12-06 12:40:00,34.11,34.15,34.1,34.12,65200.0,21.4605,21.4857,21.4543,21.4668,65200.0
2006-12-06 12:45:00,34.12,34.18,34.11,34.16,34600.0,21.4668,21.5046,21.4605,21.492,34600.0
2006-12-06 12:50:00,34.16,34.18,34.14,34.18,34100.0,21.492,21.5046,21.4794,21.5046,34100.0
2006-12-06 12:55:00,34.17,34.19,34.16,34.16,21700.0,21.4983,21.5109,21.492,21.492,21700.0
2006-12-06 13:00:00,34.16,34.21,34.15,34.18,28100.0,21.492,21.5235,21.4857,21.5046,28100.0
2006-12-06 13:05:00,34.18,34.2,34.16,34.19,36100.0,21.5046,21.5172,21.492,21.5109,36100.0
2006-12-06 13:10:00,34.19,34.2,34.18,34.18,21800.0,21.5109,21.5172,21.5046,21.5046,21800.0
2006-12-06 13:15:00,34.18,34.19,34.15,34.17,37200.0,21.5046,21.5109,21.4857,21.4983,37200.0
2006-12-06 13:20:00,34.17,34.19,34.17,34.17,15900.0,21.4983,21.5109,21.4983,21.4983,15900.0
2006-12-06 13:25:00,34.17,34.21,34.16,34.17,32300.0,21.4983,21.5235,21.492,21.4983,32300.0
2006-12-06 13:30:00,34.18,34.24,34.17,34.23,45100.0,21.5046,21.5423,21.4983,21.536,45100.0
2006-12-06 13:35:00,34.23,34.24,34.19,34.19,30600.0,21.536,21.5423,21.5109,21.5109,30600.0
2006-12-06 13:40:00,34.19,34.2,34.14,34.16,41500.0,21.5109,21.5172,21.4794,21.492,41500.0
2006-12-06 13:45:00,34.17,34.18,34.14,34.15,27500.0,21.4983,21.5046,21.4794,21.4857,27500.0
2006-12-06 13:50:00,34.14,34.2,34.14,34.17,31700.0,21.4794,21.5172,21.4794,21.4983,31700.0
2006-12-06 13:55:00,34.18,34.21,34.17,34.19,25900.0,21.5046,21.5235,21.4983,21.5109,25900.0
2006-12-06 14:00:00,34.2,34.25,34.18,34.2,56600.0,21.5172,21.5486,21.5046,21.5172,56600.0
2006-12-06 14:05:00,34.21,34.24,34.2,34.23,32200.0,21.5235,21.5423,21.5172,21.536,32200.0
2006-12-06 14:10:00,34.23,34.26,34.16,34.22,69300.0,21.536,21.5549,21.492,21.5297,69300.0
2006-12-06 14:15:00,34.22,34.3,34.22,34.3,43600.0,21.5297,21.5801,21.5297,21.5801,43600.0
2006-12-06 14:20:00,34.31,34.32,34.29,34.31,53300.0,21.5864,21.5927,21.5738,21.5864,53300.0
2006-12-06 14:25:00,34.3,34.32,34.26,34.3,34700.0,21.5801,21.5927,21.5549,21.5801,34700.0
2006-12-06 14:30:00,34.3,34.34,34.3,34.33,37400.0,21.5801,21.6052,21.5801,21.599,37400.0
2006-12-06 14:35:00,34.33,34.35,34.3,34.31,36400.0,21.599,21.6115,21.5801,21.5864,36400.0
2006-12-06 14:40:00,34.3,34.33,34.3,34.3,39700.0,21.5801,21.599,21.5801,21.5801,39700.0
2006-12-06 14:45:00,34.3,34.33,34.3,34.31,17200.0,21.5801,21.599,21.5801,21.5864,17200.0
2006-12-06 14:50:00,34.31,34.33,34.3,34.31,33400.0,21.5864,21.599,21.5801,21.5864,33400.0
2006-12-06 14:55:00,34.31,34.33,34.3,34.3,35900.0,21.5864,21.599,21.5801,21.5801,35900.0
2006-12-06 15:00:00,34.3,34.32,34.29,34.31,58100.0,21.5801,21.5927,21.5738,21.5864,58100.0
2006-12-06 15:05:00,34.32,34.32,34.27,34.27,25800.0,21.5927,21.5927,21.5612,21.5612,25800.0
2006-12-06 15:10:00,34.27,34.34,34.27,34.3,85000.0,21.5612,21.6052,21.5612,21.5801,85000.0
2006-12-06 15:15:00,34.29,34.34,34.28,34.32,44500.0,21.5738,21.6052,21.5675,21.5927,44500.0
2006-12-06 15:20:00,34.32,34.33,34.28,34.3,41800.0,21.5927,21.599,21.5675,21.5801,41800.0
2006-12-06 15:25:00,34.3,34.33,34.26,34.3,48200.0,21.5801,21.599,21.5549,21.5801,48200.0
2006-12-06 15:30:00,34.3,34.32,34.27,34.3,51700.0,21.5801,21.5927,21.5612,21.5801,51700.0
2006-12-06 15:35:00,34.3,34.32,34.3,34.32,44400.0,21.5801,21.5927,21.5801,21.5927,44400.0
2006-12-06 15:40:00,34.32,34.34,34.26,34.26,66900.0,21.5927,21.6052,21.5549,21.5549,66900.0
2006-12-06 15:45:00,34.28,34.28,34.2,34.22,70000.0,21.5675,21.5675,21.5172,21.5297,70000.0
2006-12-06 15:50:00,34.22,34.29,34.21,34.29,68800.0,21.5297,21.5738,21.5235,21.5738,68800.0
2006-12-06 15:55:00,34.28,34.3,34.23,34.28,84500.0,21.5675,21.5801,21.536,21.5675,84500.0
2006-12-07 09:30:00,34.48,34.53,34.44,34.52,82000.0,21.6933,21.7248,21.6682,21.7185,82000.0
2006-12-07 09:35:00,34.54,34.57,34.41,34.5,60200.0,21.7311,21.75,21.6493,21.7059,60200.0
2006-12-07 09:40:00,34.5,34.56,34.48,34.54,38600.0,21.7059,21.7437,21.6933,21.7311,38600.0
2006-12-07 09:45:00,34.53,34.54,34.41,34.51,58400.0,21.7248,21.7311,21.6493,21.7122,58400.0
2006-12-07 09:50:00,34.52,34.54,34.51,34.53,56800.0,21.7185,21.7311,21.7122,21.7248,56800.0
2006-12-07 09:55:00,34.53,34.54,34.5,34.53,63000.0,21.7248,21.7311,21.7059,21.7248,63000.0
2006-12-07 10:00:00,34.53,34.54,34.49,34.53,66400.0,21.7248,21.7311,21.6996,21.7248,66400.0
2006-12-07 10:05:00,34.53,34.67,34.53,34.64,120600.0,21.7248,21.8129,21.7248,21.794,120600.0
2006-12-07 10:10:00,34.62,34.62,34.46,34.51,126900.0,21.7814,21.7814,21.6807,21.7122,126900.0
2006-12-07 10:15:00,34.51,34.52,34.4,34.45,43100.0,21.7122,21.7185,21.643,21.6745,43100.0
2006-12-07 10:20:00,34.45,34.45,34.28,34.3,46400.0,21.6745,21.6745,21.5675,21.5801,46400.0
2006-12-07 10:25:00,34.29,34.33,34.18,34.21,225100.0,21.5738,21.599,21.5046,21.5235,225100.0
2006-12-07 10:30:00,34.21,34.21,34.04,34.05,153500.0,21.5235,21.5235,21.4165,21.4228,153500.0
2006-12-07 10:35:00,34.06,34.17,34.03,34.17,109600.0,21.4291,21.4983,21.4102,21.4983,109600.0
2006-12-07 10:40:00,34.16,34.19,34.05,34.07,60100.0,21.492,21.5109,21.4228,21.4354,60100.0
2006-12-07 10:45:00,34.1,34.18,34.09,34.17,47600.0,21.4543,21.5046,21.448,21.4983,47600.0
2006-12-07 10:50:00,34.17,34.2,34.04,34.11,104200.0,21.4983,21.5172,21.4165,21.4605,104200.0
2006-12-07 10:55:00,34.11,34.14,34.04,34.1,28900.0,21.4605,21.4794,21.4165,21.4543,28900.0
2006-12-07 11:00:00,34.1,34.19,34.09,34.15,50400.0,21.4543,21.5109,21.448,21.4857,50400.0
2006-12-07 11:05:00,34.14,34.15,34.12,34.14,22700.0,21.4794,21.4857,21.4668,21.4794,22700.0
2006-12-07 11:10:00,34.14,34.19,34.12,34.16,56500.0,21.4794,21.5109,21.4668,21.492,56500.0
2006-12-07 11:15:00,34.16,34.19,34.07,34.17,98600.0,21.492,21.5109,21.4354,21.4983,98600.0
2006-12-07 11:20:00,34.16,34.25,34.15,34.2,99500.0,21.492,21.5486,21.4857,21.5172,99500.0
2006-12-07 11:25:00,34.2,34.25,34.15,34.25,91100.0,21.5172,21.5486,21.4857,21.5486,91100.0
2006-12-07 11:30:00,34.25,34.34,34.24,34.32,60500.0,21.5486,21.6052,21.5423,21.5927,60500.0
2006-12-07 11:35:00,34.31,34.37,34.31,34.34,83300.0,21.5864,21.6241,21.5864,21.6052,83300.0
2006-12-07 11:40:00,34.34,34.35,34.32,34.34,20900.0,21.6052,21.6115,21.5927,21.6052,20900.0
2006-12-07 11:45:00,34.32,34.35,34.29,34.31,51800.0,21.5927,21.6115,21.5738,21.5864,51800.0
2006-12-07 11:50:00,34.3,34.38,34.3,34.37,38200.0,21.5801,21.6304,21.5801,21.6241,38200.0
2006-12-07 11:55:00,34.37,34.38,34.29,34.3,22800.0,21.6241,21.6304,21.5738,21.5801,22800.0
2006-12-07 12:00:00,34.28,34.28,34.18,34.2,53500.0,21.5675,21.5675,21.5046,21.5172,53500.0
2006-12-07 12:05:00,34.2,34.2,34.19,34.2,17900.0,21.5172,21.5172,21.5109,21.5172,17900.0
2006-12-07 12:10:00,34.2,34.2,34.13,34.14,31000.0,21.5172,21.5172,21.4731,21.4794,31000.0
2006-12-07 12:15:00,34.13,34.17,34.13,34.17,16600.0,21.4731,21.4983,21.4731,21.4983,16600.0
2006-12-07 12:20:00,34.17,34.18,34.16,34.16,10400.0,21.4983,21.5046,21.492,21.492,10400.0
2006-12-07 12:25:00,34.16,34.18,34.13,34.17,40900.0,21.492,21.5046,21.4731,21.4983,40900.0
2006-12-07 12:30:00,34.18,34.2,34.11,34.12,40600.0,21.5046,21.5172,21.4605,21.4668,40600.0
2006-12-07 12:35:00,34.11,34.18,34.11,34.15,22800.0,21.4605,21.5046,21.4605,21.4857,22800.0
2006-12-07 12:40:00,34.15,34.16,34.11,34.13,12400.0,21.4857,21.492,21.4605,21.4731,12400.0
2006-12-07 12:45:00,34.14,34.14,34.08,34.08,18300.0,21.4794,21.4794,21.4417,21.4417,18300.0
2006-12-07 12:50:00,34.08,34.08,34.05,34.05,39600.0,21.4417,21.4417,21.4228,21.4228,39600.0
2006-12-07 12:55:00,34.07,34.11,34.05,34.09,43900.0,21.4354,21.4605,21.4228,21.448,43900.0
2006-12-07 13:00:00,34.08,34.11,34.07,34.11,19200.0,21.4417,21.4605,21.4354,21.4605,19200.0
2006-12-07 13:05:00,34.1,34.16,34.09,34.16,35600.0,21.4543,21.492,21.448,21.492,35600.0
2006-12-07 13:10:00,34.15,34.16,34.12,34.13,34800.0,21.4857,21.492,21.4668,21.4731,34800.0
2006-12-07 13:15:00,34.12,34.12,34.07,34.07,16300.0,21.4668,21.4668,21.4354,21.4354,16300.0
2006-12-07 13:20:00,34.07,34.1,34.07,34.1,20400.0,21.4354,21.4543,21.4354,21.4543,20400.0
2006-12-07 13:25:00,34.09,34.12,34.08,34.1,24100.0,21.448,21.4668,21.4417,21.4543,24100.0
2006-12-07 13:30:00,34.1,34.11,34.06,34.07,49400.0,21.4543,21.4605,21.4291,21.4354,49400.0
2006-12-07 13:35:00,34.07,34.09,34.06,34.07,16900.0,21.4354,21.448,21.4291,21.4354,16900.0
2006-12-07 13:40:00,34.07,34.11,34.07,34.1,40600.0,21.4354,21.4605,21.4354,21.4543,40600.0
2006-12-07 13:45:00,34.11,34.15,34.1,34.13,56100.0,21.4605,21.4857,21.4543,21.4731,56100.0
2006-12-07 13:50:00,34.11,34.13,34.07,34.08,36400.0,21.4605,21.4731,21.4354,21.4417,36400.0
2006-12-07 13:55:00,34.08,34.09,34.05,34.05,28800.0,21.4417,21.448,21.4228,21.4228,28800.0
2006-12-07 14:00:00,34.05,34.06,34.0,34.02,83800.0,21.4228,21.4291,21.3913,21.4039,83800.0
2006-12-07 14:05:00,34.01,34.02,33.96,33.99,76200.0,21.3976,21.4039,21.3662,21.385,76200.0
2006-12-07 14:10:00,34.0,34.01,33.96,34.0,59300.0,21.3913,21.3976,21.3662,21.3913,59300.0
2006-12-07 14:15:00,34.0,34.01,33.96,33.99,56300.0,21.3913,21.3976,21.3662,21.385,56300.0
2006-12-07 14:20:00,33.98,34.01,33.98,33.99,35000.0,21.3788,21.3976,21.3788,21.385,35000.0
2006-12-07 14:25:00,33.99,33.99,33.9,33.93,74900.0,21.385,21.385,21.3284,21.3473,74900.0
2006-12-07 14:30:00,33.94,33.94,33.86,33.88,35800.0,21.3536,21.3536,21.3033,21.3158,35800.0
2006-12-07 14:35:00,33.88,33.91,33.83,33.9,100200.0,21.3158,21.3347,21.2844,21.3284,100200.0
2006-12-07 14:40:00,33.9,33.98,33.89,33.97,54600.0,21.3284,21.3788,21.3221,21.3725,54600.0
2006-12-07 14:45:00,33.97,33.99,33.94,33.98,57900.0,21.3725,21.385,21.3536,21.3788,57900.0
2006-12-07 14:50:00,33.98,34.0,33.94,33.95,43000.0,21.3788,21.3913,21.3536,21.3599,43000.0
2006-12-07 14:55:00,33.95,33.98,33.91,33.95,51500.0,21.3599,21.3788,21.3347,21.3599,51500.0
2006-12-07 15:00:00,33.95,33.95,33.89,33.92,58300.0,21.3599,21.3599,21.3221,21.341,58300.0
2006-12-07 15:05:00,33.92,33.92,33.85,33.85,30900.0,21.341,21.341,21.297,21.297,30900.0
2006-12-07 15:10:00,33.87,33.87,33.77,33.77,87900.0,21.3095,21.3095,21.2466,21.2466,87900.0
2006-12-07 15:15:00,33.77,33.79,33.75,33.77,61300.0,21.2466,21.2592,21.234,21.2466,61300.0
2006-12-07 15:20:00,33.77,33.78,33.74,33.77,61700.0,21.2466,21.2529,21.2278,21.2466,61700.0
2006-12-07 15:25:00,33.77,33.83,33.72,33.72,92200.0,21.2466,21.2844,21.2152,21.2152,92200.0
2006-12-07 15:30:00,33.72,33.77,33.66,33.77,114600.0,21.2152,21.2466,21.1774,21.2466,114600.0
2006-12-07 15:35:00,33.77,33.8,33.73,33.75,76200.0,21.2466,21.2655,21.2215,21.234,76200.0
2006-12-07 15:40:00,33.74,33.83,33.74,33.82,103600.0,21.2278,21.2844,21.2278,21.2781,103600.0
2006-12-07 15:45:00,33.83,33.84,33.79,33.79,79400.0,21.2844,21.2907,21.2592,21.2592,79400.0
2006-12-07 15:50:00,33.79,33.8,33.77,33.78,134400.0,21.2592,21.2655,21.2466,21.2529,134400.0
2006-12-07 15:55:00,33.78,33.78,33.74,33.75,124000.0,21.2529,21.2529,21.2278,21.234,124000.0
2006-12-08 09:30:00,33.59,33.75,33.59,33.7,99900.0,21.1334,21.234,21.1334,21.2026,99900.0
2006-12-08 09:35:00,33.68,33.89,33.67,33.78,75400.0,21.19,21.3221,21.1837,21.2529,75400.0
2006-12-08 09:40:00,33.77,34.14,33.77,34.0,132000.0,21.2466,21.4794,21.2466,21.3913,132000.0
2006-12-08 09:45:00,34.01,34.08,33.96,34.01,66200.0,21.3976,21.4417,21.3662,21.3976,66200.0
2006-12-08 09:50:00,34.01,34.01,33.92,33.97,70600.0,21.3976,21.3976,21.341,21.3725,70600.0
2006-12-08 09:55:00,33.97,34.0,33.9,33.92,80300.0,21.3725,21.3913,21.3284,21.341,80300.0
2006-12-08 10:00:00,33.92,33.93,33.77,33.79,64700.0,21.341,21.3473,21.2466,21.2592,64700.0
2006-12-08 10:05:00,33.77,33.93,33.73,33.86,84700.0,21.2466,21.3473,21.2215,21.3033,84700.0
2006-12-08 10:10:00,33.85,33.93,33.81,33.9,21600.0,21.297,21.3473,21.2718,21.3284,21600.0
2006-12-08 10:15:00,33.91,33.92,33.74,33.79,51100.0,21.3347,21.341,21.2278,21.2592,51100.0
2006-12-08 10:20:00,33.78,33.78,33.7,33.75,45500.0,21.2529,21.2529,21.2026,21.234,45500.0
2006-12-08 10:25:00,33.77,33.77,33.62,33.62,55700.0,21.2466,21.2466,21.1523,21.1523,55700.0
2006-12-08 10:30:00,33.64,33.7,33.62,33.67,37900.0,21.1648,21.2026,21.1523,21.1837,37900.0
2006-12-08 10:35:00,33.67,33.71,33.64,33.65,39200.0,21.1837,21.2089,21.1648,21.1711,39200.0
2006-12-08 10:40:00,33.65,33.81,33.65,33.77,55500.0,21.1711,21.2718,21.1711,21.2466,55500.0
2006-12-08 10:45:00,33.78,33.78,33.69,33.71,30700.0,21.2529,21.2529,21.1963,21.2089,30700.0
2006-12-08 10:50:00,33.72,33.8,33.7,33.77,35100.0,21.2152,21.2655,21.2026,21.2466,35100.0
2006-12-08 10:55:00,33.77,33.78,33.69,33.7,27800.0,21.2466,21.2529,21.1963,21.2026,27800.0
2006-12-08 11:00:00,33.7,33.76,33.67,33.76,55600.0,21.2026,21.2403,21.1837,21.2403,55600.0
2006-12-08 11:05:00,33.76,33.79,33.76,33.78,36800.0,21.2403,21.2592,21.2403,21.2529,36800.0
2006-12-08 11:10:00,33.78,33.86,33.77,33.86,56800.0,21.2529,21.3033,21.2466,21.3033,56800.0
2006-12-08 11:15:00,33.86,33.91,33.86,33.9,63000.0,21.3033,21.3347,21.3033,21.3284,63000.0
2006-12-08 11:20:00,33.9,33.93,33.84,33.84,44600.0,21.3284,21.3473,21.2907,21.2907,44600.0
2006-12-08 11:25:00,33.84,33.85,33.82,33.83,33200.0,21.2907,21.297,21.2781,21.2844,33200.0
2006-12-08 11:30:00,33.84,33.89,33.84,33.89,50100.0,21.2907,21.3221,21.2907,21.3221,50100.0
2006-12-08 11:35:00,33.89,33.91,33.84,33.9,335600.0,21.3221,21.3347,21.2907,21.3284,335600.0
2006-12-08 11:40:00,33.91,34.0,33.86,33.99,69400.0,21.3347,21.3913,21.3033,21.385,69400.0
2006-12-08 11:45:00,33.98,34.05,33.97,34.0,77000.0,21.3788,21.4228,21.3725,21.3913,77000.0
2006-12-08 11:50:00,34.0,34.01,33.95,33.95,54000.0,21.3913,21.3976,21.3599,21.3599,54000.0
2006-12-08 11:55:00,33.97,33.97,33.9,33.9,57500.0,21.3725,21.3725,21.3284,21.3284,57500.0
2006-12-08 12:00:00,33.9,34.01,33.88,34.0,78900.0,21.3284,21.3976,21.3158,21.3913,78900.0
2006-12-08 12:05:00,34.0,34.02,33.98,34.01,52600.0,21.3913,21.4039,21.3788,21.3976,52600.0
2006-12-08 12:10:00,34.01,34.05,34.0,34.0,39800.0,21.3976,21.4228,21.3913,21.3913,39800.0
2006-12-08 12:15:00,34.0,34.01,33.99,34.0,26100.0,21.3913,21.3976,21.385,21.3913,26100.0
2006-12-08 12:20:00,34.0,34.02,34.0,34.0,19000.0,21.3913,21.4039,21.3913,21.3913,19000.0
2006-12-08 12:25:00,34.0,34.06,33.99,34.06,36800.0,21.3913,21.4291,21.385,21.4291,36800.0
2006-12-08 12:30:00,34.07,34.17,34.06,34.16,87800.0,21.4354,21.4983,21.4291,21.492,87800.0
2006-12-08 12:35:00,34.16,34.17,34.08,34.13,65400.0,21.492,21.4983,21.4417,21.4731,65400.0
2006-12-08 12:40:00,34.14,34.19,34.11,34.17,29800.0,21.4794,21.5109,21.4605,21.4983,29800.0
2006-12-08 12:45:00,34.17,34.18,34.11,34.15,35900.0,21.4983,21.5046,21.4605,21.4857,35900.0
2006-12-08 12:50:00,34.15,34.16,34.11,34.11,40000.0,21.4857,21.492,21.4605,21.4605,40000.0
2006-12-08 12:55:00,34.12,34.14,34.09,34.1,100000.0,21.4668,21.4794,21.448,21.4543,100000.0
2006-12-08 13:00:00,34.1,34.11,34.07,34.1,51100.0,21.4543,21.4605,21.4354,21.4543,51100.0
2006-12-08 13:05:00,34.1,34.11,34.08,34.09,36600.0,21.4543,21.4605,21.4417,21.448,36600.0
2006-12-08 13:10:00,34.09,34.09,34.06,34.06,36200.0,21.448,21.448,21.4291,21.4291,36200.0
2006-12-08 13:15:00,34.06,34.08,34.06,34.07,33200.0,21.4291,21.4417,21.4291,21.4354,33200.0
2006-12-08 13:20:00,34.08,34.08,34.05,34.07,66400.0,21.4417,21.4417,21.4228,21.4354,66400.0
2006-12-08 13:25:00,34.08,34.18,34.07,34.1,62000.0,21.4417,21.5046,21.4354,21.4543,62000.0
2006-12-08 13:30:00,34.1,34.1,34.06,34.07,36900.0,21.4543,21.4543,21.4291,21.4354,36900.0
2006-12-08 13:35:00,34.07,34.08,34.06,34.06,32900.0,21.4354,21.4417,21.4291,21.4291,32900.0
2006-12-08 13:40:00,34.06,34.07,34.05,34.06,52400.0,21.4291,21.4354,21.4228,21.4291,52400.0
2006-12-08 13:45:00,34.06,34.06,34.04,34.05,65200.0,21.4291,21.4291,21.4165,21.4228,65200.0
2006-12-08 13:50:00,34.05,34.07,34.04,34.07,40200.0,21.4228,21.4354,21.4165,21.4354,40200.0
2006-12-08 13:55:00,34.07,34.08,34.05,34.05,24500.0,21.4354,21.4417,21.4228,21.4228,24500.0
2006-12-08 14:00:00,34.05,34.06,34.01,34.05,67900.0,21.4228,21.4291,21.3976,21.4228,67900.0
2006-12-08 14:05:00,34.05,34.06,34.02,34.03,27900.0,21.4228,21.4291,21.4039,21.4102,27900.0
2006-12-08 14:10:00,34.03,34.1,34.03,34.1,41600.0,21.4102,21.4543,21.4102,21.4543,41600.0
2006-12-08 14:15:00,34.1,34.1,34.03,34.03,40600.0,21.4543,21.4543,21.4102,21.4102,40600.0
2006-12-08 14:20:00,34.03,34.05,34.01,34.05,48700.0,21.4102,21.4228,21.3976,21.4228,48700.0
2006-12-08 14:25:00,34.05,34.1,34.03,34.09,38400.0,21.4228,21.4543,21.4102,21.448,38400.0
2006-12-08 14:30:00,34.09,34.11,34.04,34.05,55700.0,21.448,21.4605,21.4165,21.4228,55700.0
2006-12-08 14:35:00,34.05,34.11,34.04,34.1,26300.0,21.4228,21.4605,21.4165,21.4543,26300.0
2006-12-08 14:40:00,34.11,34.11,34.04,34.05,65700.0,21.4605,21.4605,21.4165,21.4228,65700.0
2006-12-08 14:45:00,34.05,34.15,34.04,34.14,73500.0,21.4228,21.4857,21.4165,21.4794,73500.0
2006-12-08 14:50:00,34.14,34.16,34.13,34.14,48900.0,21.4794,21.492,21.4731,21.4794,48900.0
2006-12-08 14:55:00,34.15,34.16,34.13,34.16,73900.0,21.4857,21.492,21.4731,21.492,73900.0
2006-12-08 15:00:00,34.16,34.18,34.15,34.15,65300.0,21.492,21.5046,21.4857,21.4857,65300.0
2006-12-08 15:05:00,34.16,34.23,34.16,34.23,52500.0,21.492,21.536,21.492,21.536,52500.0
2006-12-08 15:10:00,34.21,34.23,34.18,34.19,49200.0,21.5235,21.536,21.5046,21.5109,49200.0
2006-12-08 15:15:00,34.2,34.21,34.16,34.16,46900.0,21.5172,21.5235,21.492,21.492,46900.0
2006-12-08 15:20:00,34.17,34.17,34.12,34.14,80900.0,21.4983,21.4983,21.4668,21.4794,80900.0
2006-12-08 15:25:00,34.15,34.15,34.1,34.13,41100.0,21.4857,21.4857,21.4543,21.4731,41100.0
2006-12-08 15:30:00,34.13,34.15,34.11,34.12,65400.0,21.4731,21.4857,21.4605,21.4668,65400.0
2006-12-08 15:35:00,34.12,34.13,34.07,34.07,68200.0,21.4668,21.4731,21.4354,21.4354,68200.0
2006-12-08 15:40:00,34.07,34.1,34.05,34.08,80200.0,21.4354,21.4543,21.4228,21.4417,80200.0
2006-12-08 15:45:00,34.08,34.08,34.04,34.06,91700.0,21.4417,21.4417,21.4165,21.4291,91700.0
2006-12-08 15:50:00,34.06,34.06,34.0,34.04,91000.0,21.4291,21.4291,21.3913,21.4165,91000.0
2006-12-08 15:55:00,34.03,34.09,34.03,34.05,141300.0,21.4102,21.448,21.4102,21.4228,141300.0
2006-12-11 09:30:00,34.19,34.19,33.87,33.87,194400.0,21.5109,21.5109,21.3095,21.3095,194400.0
2006-12-11 09:35:00,33.87,33.94,33.87,33.92,135200.0,21.3095,21.3536,21.3095,21.341,135200.0
2006-12-11 09:40:00,33.9,33.93,33.78,33.79,115200.0,21.3284,21.3473,21.2529,21.2592,115200.0
2006-12-11 09:45:00,33.79,33.84,33.75,33.77,124800.0,21.2592,21.2907,21.234,21.2466,124800.0
2006-12-11 09:50:00,33.76,33.77,33.59,33.71,232100.0,21.2403,21.2466,21.1334,21.2089,232100.0
2006-12-11 09:55:00,33.72,33.84,33.7,33.83,98400.0,21.2152,21.2907,21.2026,21.2844,98400.0
2006-12-11 10:00:00,33.81,33.92,33.79,33.83,97500.0,21.2718,21.341,21.2592,21.2844,97500.0
2006-12-11 10:05:00,33.83,33.88,33.8,33.8,156200.0,21.2844,21.3158,21.2655,21.2655,156200.0
2006-12-11 10:10:00,33.8,33.82,33.75,33.79,103400.0,21.2655,21.2781,21.234,21.2592,103400.0
2006-12-11 10:15:00,33.78,33.8,33.65,33.7,199100.0,21.2529,21.2655,21.1711,21.2026,199100.0
2006-12-11 10:20:00,33.7,33.75,33.63,33.68,75700.0,21.2026,21.234,21.1585,21.19,75700.0
2006-12-11 10:25:00,33.66,33.68,33.6,33.67,115200.0,21.1774,21.19,21.1397,21.1837,115200.0
2006-12-11 10:30:00,33.67,33.68,33.64,33.66,66700.0,21.1837,21.19,21.1648,21.1774,66700.0
2006-12-11 10:35:00,33.66,33.66,33.61,33.61,82200.0,21.1774,21.1774,21.146,21.146,82200.0
2006-12-11 10:40:00,33.62,33.62,33.59,33.6,99700.0,21.1523,21.1523,21.1334,21.1397,99700.0
2006-12-11 10:45:00,33.61,33.62,33.57,33.58,83500.0,21.146,21.1523,21.1208,21.1271,83500.0
2006-12-11 10:50:00,33.57,33.58,33.53,33.56,103300.0,21.1208,21.1271,21.0956,21.1145,103300.0
2006-12-11 10:55:00,33.56,33.59,33.55,33.56,93500.0,21.1145,21.1334,21.1082,21.1145,93500.0
2006-12-11 11:00:00,33.57,33.58,33.54,33.55,125900.0,21.1208,21.1271,21.1019,21.1082,125900.0
2006-12-11 11:05:00,33.56,33.59,33.55,33.58,90000.0,21.1145,21.1334,21.1082,21.1271,90000.0
2006-12-11 11:10:00,33.58,33.68,33.56,33.67,122500.0,21.1271,21.19,21.1145,21.1837,122500.0
2006-12-11 11:15:00,33.66,33.67,33.52,33.56,115600.0,21.1774,21.1837,21.0893,21.1145,115600.0
2006-12-11 11:20:00,33.56,33.61,33.55,33.61,89800.0,21.1145,21.146,21.1082,21.146,89800.0
2006-12-11 11:25:00,33.61,33.61,33.51,33.52,78600.0,21.146,21.146,21.083,21.0893,78600.0
2006-12-11 11:30:00,33.51,33.52,33.46,33.5,136900.0,21.083,21.0893,21.0516,21.0768,136900.0
2006-12-11 11:35:00,33.5,33.5,33.47,33.47,140500.0,21.0768,21.0768,21.0579,21.0579,140500.0
2006-12-11 11:40:00,33.49,33.56,33.47,33.56,73100.0,21.0705,21.1145,21.0579,21.1145,73100.0
2006-12-11 11:45:00,33.56,33.57,33.46,33.48,76200.0,21.1145,21.1208,21.0516,21.0642,76200.0
2006-12-11 11:50:00,33.48,33.51,33.48,33.49,136400.0,21.0642,21.083,21.0642,21.0705,136400.0
2006-12-11 11:55:00,33.49,33.5,33.41,33.43,118200.0,21.0705,21.0768,21.0201,21.0327,118200.0
2006-12-11 12:00:00,33.42,33.42,33.35,33.36,115200.0,21.0264,21.0264,20.9824,20.9887,115200.0
2006-12-11 12:05:00,33.36,33.45,33.34,33.45,134000.0,20.9887,21.0453,20.9761,21.0453,134000.0
2006-12-11 12:10:00,33.45,33.49,33.44,33.46,53200.0,21.0453,21.0705,21.039,21.0516,53200.0
2006-12-11 12:15:00,33.45,33.53,33.44,33.5,98500.0,21.0453,21.0956,21.039,21.0768,98500.0
2006-12-11 12:20:00,33.5,33.5,33.44,33.44,85800.0,21.0768,21.0768,21.039,21.039,85800.0
2006-12-11 12:25:00,33.44,33.49,33.4,33.49,56400.0,21.039,21.0705,21.0138,21.0705,56400.0
2006-12-11 12:30:00,33.48,33.5,33.47,33.49,32500.0,21.0642,21.0768,21.0579,21.0705,32500.0
2006-12-11 12:35:00,33.49,33.5,33.41,33.44,40700.0,21.0705,21.0768,21.0201,21.039,40700.0
2006-12-11 12:40:00,33.44,33.49,33.44,33.48,39300.0,21.039,21.0705,21.039,21.0642,39300.0
2006-12-11 12:45:00,33.47,33.5,33.47,33.5,39700.0,21.0579,21.0768,21.0579,21.0768,39700.0
2006-12-11 12:50:00,33.5,33.51,33.45,33.46,113500.0,21.0768,21.083,21.0453,21.0516,113500.0
2006-12-11 12:55:00,33.46,33.49,33.44,33.47,30700.0,21.0516,21.0705,21.039,21.0579,30700.0
2006-12-11 13:00:00,33.47,33.47,33.4,33.45,52900.0,21.0579,21.0579,21.0138,21.0453,52900.0
2006-12-11 13:05:00,33.46,33.55,33.46,33.53,47700.0,21.0516,21.1082,21.0516,21.0956,47700.0
2006-12-11 13:10:00,33.54,33.54,33.5,33.5,27300.0,21.1019,21.1019,21.0768,21.0768,27300.0
2006-12-11 13:15:00,33.5,33.55,33.5,33.52,47100.0,21.0768,21.1082,21.0768,21.0893,47100.0
2006-12-11 13:20:00,33.5,33.51,33.45,33.49,81600.0,21.0768,21.083,21.0453,21.0705,81600.0
2006-12-11 13:25:00,33.49,33.55,33.48,33.5,35500.0,21.0705,21.1082,21.0642,21.0768,35500.0
2006-12-11 13:30:00,33.5,33.53,33.45,33.5,130100.0,21.0768,21.0956,21.0453,21.0768,130100.0
2006-12-11 13:35:00,33.51,33.51,33.5,33.5,33300.0,21.083,21.083,21.0768,21.0768,33300.0
2006-12-11 13:40:00,33.5,33.58,33.48,33.57,84600.0,21.0768,21.1271,21.0642,21.1208,84600.0
2006-12-11 13:45:00,33.57,33.58,33.55,33.57,49600.0,21.1208,21.1271,21.1082,21.1208,49600.0
2006-12-11 13:50:00,33.57,33.64,33.57,33.6,69700.0,21.1208,21.1648,21.1208,21.1397,69700.0
2006-12-11 13:55:00,33.6,33.62,33.58,33.6,40000.0,21.1397,21.1523,21.1271,21.1397,40000.0
2006-12-11 14:00:00,33.6,33.61,33.55,33.56,46200.0,21.1397,21.146,21.1082,21.1145,46200.0
2006-12-11 14:05:00,33.55,33.58,33.5,33.57,62400.0,21.1082,21.1271,21.0768,21.1208,62400.0
2006-12-11 14:10:00,33.58,33.6,33.57,33.6,29200.0,21.1271,21.1397,21.1208,21.1397,29200.0
2006-12-11 14:15:00,33.59,33.6,33.56,33.58,36000.0,21.1334,21.1397,21.1145,21.1271,36000.0
2006-12-11 14:20:00,33.58,33.61,33.57,33.59,62600.0,21.1271,21.146,21.1208,21.1334,62600.0
2006-12-11 14:25:00,33.58,33.59,33.53,33.53,48900.0,21.1271,21.1334,21.0956,21.0956,48900.0
2006-12-11 14:30:00,33.53,33.53,33.5,33.53,44600.0,21.0956,21.0956,21.0768,21.0956,44600.0
2006-12-11 14:35:00,33.53,33.53,33.38,33.39,75800.0,21.0956,21.0956,21.0013,21.0075,75800.0
2006-12-11 14:40:00,33.39,33.44,33.38,33.44,59700.0,21.0075,21.039,21.0013,21.039,59700.0
2006-12-11 14:45:00,33.43,33.47,33.34,33.35,93900.0,21.0327,21.0579,20.9761,20.9824,93900.0
2006-12-11 14:50:00,33.35,33.37,33.31,33.35,107900.0,20.9824,20.995,20.9572,20.9824,107900.0
2006-12-11 14:55:00,33.35,33.43,33.35,33.42,73900.0,20.9824,21.0327,20.9824,21.0264,73900.0
2006-12-11 15:00:00,33.43,33.45,33.41,33.43,84900.0,21.0327,21.0453,21.0201,21.0327,84900.0
2006-12-11 15:05:00,33.42,33.47,33.42,33.47,69600.0,21.0264,21.0579,21.0264,21.0579,69600.0
2006-12-11 15:10:00,33.48,33.52,33.45,33.48,96100.0,21.0642,21.0893,21.0453,21.0642,96100.0
2006-12-11 15:15:00,33.48,33.49,33.43,33.45,44300.0,21.0642,21.0705,21.0327,21.0453,44300.0
2006-12-11 15:20:00,33.45,33.46,33.35,33.37,65500.0,21.0453,21.0516,20.9824,20.995,65500.0
2006-12-11 15:25:00,33.37,33.54,33.36,33.47,244100.0,20.995,21.1019,20.9887,21.0579,244100.0
2006-12-11 15:30:00,33.47,33.54,33.41,33.52,89200.0,21.0579,21.1019,21.0201,21.0893,89200.0
2006-12-11 15:35:00,33.51,33.56,33.47,33.56,86800.0,21.083,21.1145,21.0579,21.1145,86800.0
2006-12-11 15:40:00,33.56,33.6,33.54,33.6,107600.0,21.1145,21.1397,21.1019,21.1397,107600.0
2006-12-11 15:45:00,33.6,33.7,33.59,33.67,166300.0,21.1397,21.2026,21.1334,21.1837,166300.0
2006-12-11 15:50:00,33.67,33.72,33.64,33.67,238000.0,21.1837,21.2152,21.1648,21.1837,238000.0
2006-12-11 15:55:00,33.68,33.71,33.59,33.64,260200.0,21.19,21.2089,21.1334,21.1648,260200.0
2006-12-12 09:30:00,33.53,33.54,33.26,33.46,234400.0,21.0956,21.1019,20.9258,21.0516,234400.0
2006-12-12 09:35:00,33.46,33.49,33.25,33.45,153100.0,21.0516,21.0705,20.9195,21.0453,153100.0
2006-12-12 09:40:00,33.45,33.59,33.37,33.57,175700.0,21.0453,21.1334,20.995,21.1208,175700.0
2006-12-12 09:45:00,33.59,33.59,33.48,33.57,64400.0,21.1334,21.1334,21.0642,21.1208,64400.0
2006-12-12 09:50:00,33.56,33.62,33.52,33.6,71300.0,21.1145,21.1523,21.0893,21.1397,71300.0
2006-12-12 09:55:00,33.59,33.64,33.52,33.63,66100.0,21.1334,21.1648,21.0893,21.1585,66100.0
2006-12-12 10:00:00,33.64,33.84,33.64,33.83,151800.0,21.1648,21.2907,21.1648,21.2844,151800.0
2006-12-12 10:05:00,33.84,33.84,33.62,33.71,108200.0,21.2907,21.2907,21.1523,21.2089,108200.0
2006-12-12 10:10:00,33.7,33.72,33.56,33.57,65700.0,21.2026,21.2152,21.1145,21.1208,65700.0
2006-12-12 10:15:00,33.57,33.78,33.56,33.76,85500.0,21.1208,21.2529,21.1145,21.2403,85500.0
2006-12-12 10:20:00,33.76,33.83,33.76,33.82,68400.0,21.2403,21.2844,21.2403,21.2781,68400.0
2006-12-12 10:25:00,33.83,33.89,33.82,33.82,76300.0,21.2844,21.3221,21.2781,21.2781,76300.0
2006-12-12 10:30:00,33.82,33.92,33.8,33.83,68300.0,21.2781,21.341,21.2655,21.2844,68300.0
2006-12-12 10:35:00,33.84,33.86,33.77,33.83,63600.0,21.2907,21.3033,21.2466,21.2844,63600.0
2006-12-12 10:40:00,33.83,33.83,33.66,33.72,86900.0,21.2844,21.2844,21.1774,21.2152,86900.0
2006-12-12 10:45:00,33.72,33.77,33.65,33.65,85500.0,21.2152,21.2466,21.1711,21.1711,85500.0
2006-12-12 10:50:00,33.64,33.67,33.6,33.65,44200.0,21.1648,21.1837,21.1397,21.1711,44200.0
2006-12-12 10:55:00,33.65,33.67,33.65,33.66,38600.0,21.1711,21.1837,21.1711,21.1774,38600.0
2006-12-12 11:00:00,33.67,33.67,33.57,33.61,73300.0,21.1837,21.1837,21.1208,21.146,73300.0
2006-12-12 11:05:00,33.62,33.72,33.59,33.68,48900.0,21.1523,21.2152,21.1334,21.19,48900.0
2006-12-12 11:10:00,33.68,33.7,33.6,33.61,43400.0,21.19,21.2026,21.1397,21.146,43400.0
2006-12-12 11:15:00,33.6,33.64,33.6,33.61,31200.0,21.1397,21.1648,21.1397,21.146,31200.0
2006-12-12 11:20:00,33.6,33.62,33.58,33.61,41000.0,21.1397,21.1523,21.1271,21.146,41000.0
2006-12-12 11:25:00,33.61,33.63,33.55,33.57,90800.0,21.146,21.1585,21.1082,21.1208,90800.0
2006-12-12 11:30:00,33.56,33.6,33.55,33.58,52000.0,21.1145,21.1397,21.1082,21.1271,52000.0
2006-12-12 11:35:00,33.59,33.59,33.49,33.5,83400.0,21.1334,21.1334,21.0705,21.0768,83400.0
2006-12-12 11:40:00,33.51,33.52,33.45,33.52,35500.0,21.083,21.0893,21.0453,21.0893,35500.0
2006-12-12 11:45:00,33.51,33.52,33.5,33.5,21000.0,21.083,21.0893,21.0768,21.0768,21000.0
2006-12-12 11:50:00,33.51,33.51,33.46,33.46,39900.0,21.083,21.083,21.0516,21.0516,39900.0
2006-12-12 11:55:00,33.46,33.47,33.3,33.33,72400.0,21.0516,21.0579,20.9509,20.9698,72400.0
2006-12-12 12:00:00,33.3,33.42,33.3,33.42,74300.0,20.9509,21.0264,20.9509,21.0264,74300.0
2006-12-12 12:05:00,33.42,33.42,33.33,33.35,75900.0,21.0264,21.0264,20.9698,20.9824,75900.0
2006-12-12 12:10:00,33.34,33.36,33.2,33.28,124700.0,20.9761,20.9887,20.888,20.9383,124700.0
2006-12-12 12:15:00,33.28,33.3,33.18,33.25,65300.0,20.9383,20.9509,20.8754,20.9195,65300.0
2006-12-12 12:20:00,33.25,33.27,33.12,33.22,92700.0,20.9195,20.932,20.8377,20.9006,92700.0
2006-12-12 12:25:00,33.22,33.23,33.12,33.15,88700.0,20.9006,20.9069,20.8377,20.8566,88700.0
2006-12-12 12:30:00,33.17,33.17,33.1,33.15,116100.0,20.8691,20.8691,20.8251,20.8566,116100.0
2006-12-12 12:35:00,33.15,33.2,33.14,33.18,63400.0,20.8566,20.888,20.8503,20.8754,63400.0
2006-12-12 12:40:00,33.17,33.21,33.12,33.12,62500.0,20.8691,20.8943,20.8377,20.8377,62500.0
2006-12-12 12:45:00,33.12,33.26,33.1,33.23,92500.0,20.8377,20.9258,20.8251,20.9069,92500.0
2006-12-12 12:50:00,33.23,33.23,33.18,33.22,49800.0,20.9069,20.9069,20.8754,20.9006,49800.0
2006-12-12 12:55:00,33.22,33.24,33.13,33.13,62000.0,20.9006,20.9132,20.844,20.844,62000.0
2006-12-12 13:00:00,33.12,33.18,33.11,33.14,56500.0,20.8377,20.8754,20.8314,20.8503,56500.0
2006-12-12 13:05:00,33.13,33.18,33.11,33.16,49800.0,20.844,20.8754,20.8314,20.8628,49800.0
2006-12-12 13:10:00,33.17,33.3,33.15,33.27,99300.0,20.8691,20.9509,20.8566,20.932,99300.0
2006-12-12 13:15:00,33.27,33.27,33.22,33.24,23000.0,20.932,20.932,20.9006,20.9132,23000.0
2006-12-12 13:20:00,33.23,33.27,33.22,33.23,31000.0,20.9069,20.932,20.9006,20.9069,31000.0
2006-12-12 13:25:00,33.22,33.24,33.22,33.22,18600.0,20.9006,20.9132,20.9006,20.9006,18600.0
2006-12-12 13:30:00,33.23,33.29,33.22,33.27,37500.0,20.9069,20.9446,20.9006,20.932,37500.0
2006-12-12 13:35:00,33.26,33.31,33.22,33.29,70100.0,20.9258,20.9572,20.9006,20.9446,70100.0
2006-12-12 13:40:00,33.29,33.33,33.25,33.25,25100.0,20.9446,20.9698,20.9195,20.9195,25100.0
2006-12-12 13:45:00,33.26,33.35,33.25,33.34,52600.0,20.9258,20.9824,20.9195,20.9761,52600.0
2006-12-12 13:50:00,33.35,33.35,33.29,33.3,29600.0,20.9824,20.9824,20.9446,20.9509,29600.0
2006-12-12 13:55:00,33.32,33.39,33.29,33.37,54600.0,20.9635,21.0075,20.9446,20.995,54600.0
2006-12-12 14:00:00,33.37,33.45,33.36,33.43,98000.0,20.995,21.0453,20.9887,21.0327,98000.0
2006-12-12 14:05:00,33.43,33.46,33.4,33.44,95800.0,21.0327,21.0516,21.0138,21.039,95800.0
2006-12-12 14:10:00,33.45,33.53,33.42,33.51,98100.0,21.0453,21.0956,21.0264,21.083,98100.0
2006-12-12 14:15:00,33.51,33.6,33.5,33.55,87100.0,21.083,21.1397,21.0768,21.1082,87100.0
2006-12-12 14:20:00,33.54,33.66,33.53,33.65,78000.0,21.1019,21.1774,21.0956,21.1711,78000.0
2006-12-12 14:25:00,33.64,33.66,33.57,33.66,88300.0,21.1648,21.1774,21.1208,21.1774,88300.0
2006-12-12 14:30:00,33.66,33.75,33.66,33.7,115900.0,21.1774,21.234,21.1774,21.2026,115900.0
2006-12-12 14:35:00,33.7,33.71,33.56,33.59,101300.0,21.2026,21.2089,21.1145,21.1334,101300.0
2006-12-12 14:40:00,33.6,33.66,33.59,33.61,77200.0,21.1397,21.1774,21.1334,21.146,77200.0
2006-12-12 14:45:00,33.61,33.61,33.52,33.54,64000.0,21.146,21.146,21.0893,21.1019,64000.0
2006-12-12 14:50:00,33.54,33.59,33.52,33.59,53500.0,21.1019,21.1334,21.0893,21.1334,53500.0
2006-12-12 14:55:00,33.59,33.61,33.58,33.61,34600.0,21.1334,21.146,21.1271,21.146,34600.0
2006-12-12 15:00:00,33.61,33.7,33.6,33.69,89300.0,21.146,21.2026,21.1397,21.1963,89300.0
2006-12-12 15:05:00,33.69,33.71,33.65,33.69,78000.0,21.1963,21.2089,21.1711,21.1963,78000.0
2006-12-12 15:10:00,33.69,33.71,33.65,33.66,75300.0,21.1963,21.2089,21.1711,21.1774,75300.0
2006-12-12 15:15:00,33.66,33.76,33.65,33.76,113400.0,21.1774,21.2403,21.1711,21.2403,113400.0
2006-12-12 15:20:00,33.75,33.77,33.62,33.62,157200.0,21.234,21.2466,21.1523,21.1523,157200.0
2006-12-12 15:25:00,33.63,33.64,33.53,33.58,61300.0,21.1585,21.1648,21.0956,21.1271,61300.0
2006-12-12 15:30:00,33.57,33.58,33.52,33.52,72500.0,21.1208,21.1271,21.0893,21.0893,72500.0
2006-12-12 15:35:00,33.53,33.58,33.46,33.57,107600.0,21.0956,21.1271,21.0516,21.1208,107600.0
2006-12-12 15:40:00,33.56,33.56,33.49,33.5,49300.0,21.1145,21.1145,21.0705,21.0768,49300.0
2006-12-12 15:45:00,33.5,33.54,33.47,33.53,65600.0,21.0768,21.1019,21.0579,21.0956,65600.0
2006-12-12 15:50:00,33.52,33.55,33.49,33.52,109300.0,21.0893,21.1082,21.0705,21.0893,109300.0
2006-12-12 15:55:00,33.53,33.55,33.49,33.51,185600.0,21.0956,21.1082,21.0705,21.083,185600.0
2006-12-13 09:30:00,33.27,33.5,33.23,33.5,294400.0,20.932,21.0768,20.9069,21.0768,294400.0
2006-12-13 09:35:00,33.5,33.52,33.36,33.42,66500.0,21.0768,21.0893,20.9887,21.0264,66500.0
2006-12-13 09:40:00,33.42,33.43,33.21,33.31,251200.0,21.0264,21.0327,20.8943,20.9572,251200.0
2006-12-13 09:45:00,33.31,33.35,33.12,33.13,140800.0,20.9572,20.9824,20.8377,20.844,140800.0
2006-12-13 09:50:00,33.15,33.2,32.96,32.99,211100.0,20.8566,20.888,20.737,20.7559,211100.0
2006-12-13 09:55:00,33.0,33.12,32.92,32.98,185100.0,20.7622,20.8377,20.7118,20.7496,185100.0
2006-12-13 10:00:00,32.98,33.05,32.95,33.02,128300.0,20.7496,20.7936,20.7307,20.7748,128300.0
2006-12-13 10:05:00,33.02,33.02,32.78,32.82,217400.0,20.7748,20.7748,20.6238,20.6489,217400.0
2006-12-13 10:10:00,32.82,32.85,32.75,32.8,208800.0,20.6489,20.6678,20.6049,20.6363,208800.0
2006-12-13 10:15:00,32.81,32.84,32.65,32.67,195500.0,20.6426,20.6615,20.542,20.5546,195500.0
2006-12-13 10:20:00,32.66,32.76,32.62,32.74,146800.0,20.5483,20.6112,20.5231,20.5986,146800.0
2006-12-13 10:25:00,32.74,32.81,32.7,32.77,156800.0,20.5986,20.6426,20.5734,20.6175,156800.0
2006-12-13 10:30:00,32.78,32.87,32.67,32.67,134900.0,20.6238,20.6804,20.5546,20.5546,134900.0
2006-12-13 10:35:00,32.67,32.71,32.55,32.59,173200.0,20.5546,20.5797,20.4791,20.5042,173200.0
2006-12-13 10:40:00,32.6,32.72,32.57,32.59,128200.0,20.5105,20.586,20.4916,20.5042,128200.0
2006-12-13 10:45:00,32.59,32.67,32.58,32.61,65000.0,20.5042,20.5546,20.4979,20.5168,65000.0
2006-12-13 10:50:00,32.61,32.93,32.6,32.92,152600.0,20.5168,20.7181,20.5105,20.7118,152600.0
2006-12-13 10:55:00,32.89,32.98,32.81,32.94,128500.0,20.693,20.7496,20.6426,20.7244,128500.0
2006-12-13 11:00:00,32.94,33.01,32.9,32.97,113900.0,20.7244,20.7685,20.6993,20.7433,113900.0
2006-12-13 11:05:00,32.96,33.01,32.92,32.98,75900.0,20.737,20.7685,20.7118,20.7496,75900.0
2006-12-13 11:10:00,32.98,33.0,32.88,32.99,120200.0,20.7496,20.7622,20.6867,20.7559,120200.0
2006-12-13 11:15:00,32.99,33.0,32.9,32.91,47600.0,20.7559,20.7622,20.6993,20.7056,47600.0
2006-12-13 11:20:00,32.92,33.1,32.92,33.07,93800.0,20.7118,20.8251,20.7118,20.8062,93800.0
2006-12-13 11:25:00,33.07,33.09,33.0,33.06,63200.0,20.8062,20.8188,20.7622,20.7999,63200.0
2006-12-13 11:30:00,33.07,33.19,33.05,33.06,86000.0,20.8062,20.8817,20.7936,20.7999,86000.0
2006-12-13 11:35:00,33.06,33.22,33.06,33.15,108600.0,20.7999,20.9006,20.7999,20.8566,108600.0
2006-12-13 11:40:00,33.15,33.17,33.05,33.1,63500.0,20.8566,20.8691,20.7936,20.8251,63500.0
2006-12-13 11:45:00,33.1,33.13,33.05,33.13,55900.0,20.8251,20.844,20.7936,20.844,55900.0
2006-12-13 11:50:00,33.12,33.16,33.09,33.09,47900.0,20.8377,20.8628,20.8188,20.8188,47900.0
2006-12-13 11:55:00,33.09,33.12,33.05,33.12,58300.0,20.8188,20.8377,20.7936,20.8377,58300.0
2006-12-13 12:00:00,33.13,33.19,33.05,33.08,111000.0,20.844,20.8817,20.7936,20.8125,111000.0
2006-12-13 12:05:00,33.08,33.14,33.08,33.12,46100.0,20.8125,20.8503,20.8125,20.8377,46100.0
2006-12-13 12:10:00,33.13,33.14,33.0,33.01,60100.0,20.844,20.8503,20.7622,20.7685,60100.0
2006-12-13 12:15:00,33.0,33.04,32.99,33.02,44300.0,20.7622,20.7873,20.7559,20.7748,44300.0
2006-12-13 12:20:00,33.03,33.1,33.02,33.08,51300.0,20.7811,20.8251,20.7748,20.8125,51300.0
2006-12-13 12:25:00,33.08,33.09,33.07,33.08,19400.0,20.8125,20.8188,20.8062,20.8125,19400.0
2006-12-13 12:30:00,33.07,33.07,33.0,33.05,60700.0,20.8062,20.8062,20.7622,20.7936,60700.0
2006-12-13 12:35:00,33.06,33.07,33.02,33.03,30800.0,20.7999,20.8062,20.7748,20.7811,30800.0
2006-12-13 12:40:00,33.04,33.05,32.99,33.01,68200.0,20.7873,20.7936,20.7559,20.7685,68200.0
2006-12-13 12:45:00,33.01,33.01,32.95,32.95,50000.0,20.7685,20.7685,20.7307,20.7307,50000.0
2006-12-13 12:50:00,32.96,32.98,32.95,32.97,48900.0,20.737,20.7496,20.7307,20.7433,48900.0
2006-12-13 12:55:00,32.97,33.01,32.96,32.99,47300.0,20.7433,20.7685,20.737,20.7559,47300.0
2006-12-13 13:00:00,32.99,33.0,32.99,32.99,25300.0,20.7559,20.7622,20.7559,20.7559,25300.0
2006-12-13 13:05:00,32.99,33.0,32.98,32.98,29500.0,20.7559,20.7622,20.7496,20.7496,29500.0
2006-12-13 13:10:00,32.99,33.04,32.99,33.01,91200.0,20.7559,20.7873,20.7559,20.7685,91200.0
2006-12-13 13:15:00,33.0,33.04,33.0,33.02,29600.0,20.7622,20.7873,20.7622,20.7748,29600.0
2006-12-13 13:20:00,33.01,33.02,33.0,33.01,16100.0,20.7685,20.7748,20.7622,20.7685,16100.0
2006-12-13 13:25:00,33.01,33.01,32.99,32.99,31300.0,20.7685,20.7685,20.7559,20.7559,31300.0
2006-12-13 13:30:00,33.0,33.01,32.95,32.98,27500.0,20.7622,20.7685,20.7307,20.7496,27500.0
2006-12-13 13:35:00,32.98,32.98,32.95,32.95,42900.0,20.7496,20.7496,20.7307,20.7307,42900.0
2006-12-13 13:40:00,32.94,32.97,32.9,32.97,74100.0,20.7244,20.7433,20.6993,20.7433,74100.0
2006-12-13 13:45:00,32.96,32.97,32.94,32.96,34400.0,20.737,20.7433,20.7244,20.737,34400.0
2006-12-13 13:50:00,32.95,33.0,32.95,32.98,45800.0,20.7307,20.7622,20.7307,20.7496,45800.0
2006-12-13 13:55:00,32.97,33.01,32.95,33.0,48600.0,20.7433,20.7685,20.7307,20.7622,48600.0
2006-12-13 14:00:00,33.0,33.02,32.99,33.0,29400.0,20.7622,20.7748,20.7559,20.7622,29400.0
2006-12-13 14:05:00,33.0,33.01,32.95,32.95,57000.0,20.7622,20.7685,20.7307,20.7307,57000.0
2006-12-13 14:10:00,32.95,32.95,32.88,32.9,75000.0,20.7307,20.7307,20.6867,20.6993,75000.0
2006-12-13 14:15:00,32.91,32.94,32.88,32.89,62300.0,20.7056,20.7244,20.6867,20.693,62300.0
2006-12-13 14:20:00,32.89,32.93,32.84,32.93,50900.0,20.693,20.7181,20.6615,20.7181,50900.0
2006-12-13 14:25:00,32.92,32.93,32.82,32.84,73500.0,20.7118,20.7181,20.6489,20.6615,73500.0
2006-12-13 14:30:00,32.83,32.84,32.75,32.79,137600.0,20.6552,20.6615,20.6049,20.6301,137600.0
2006-12-13 14:35:00,32.79,32.82,32.75,32.77,82300.0,20.6301,20.6489,20.6049,20.6175,82300.0
2006-12-13 14:40:00,32.76,32.76,32.65,32.74,111400.0,20.6112,20.6112,20.542,20.5986,111400.0
2006-12-13 14:45:00,32.73,32.74,32.65,32.69,103600.0,20.5923,20.5986,20.542,20.5671,103600.0
2006-12-13 14:50:00,32.69,32.74,32.66,32.66,82000.0,20.5671,20.5986,20.5483,20.5483,82000.0
2006-12-13 14:55:00,32.66,32.68,32.62,32.63,121800.0,20.5483,20.5608,20.5231,20.5294,121800.0
2006-12-13 15:00:00,32.62,32.69,32.62,32.69,58400.0,20.5231,20.5671,20.5231,20.5671,58400.0
2006-12-13 15:05:00,32.69,32.69,32.66,32.67,67500.0,20.5671,20.5671,20.5483,20.5546,67500.0
2006-12-13 15:10:00,32.67,32.69,32.63,32.66,79000.0,20.5546,20.5671,20.5294,20.5483,79000.0
2006-12-13 15:15:00,32.66,32.67,32.58,32.63,122800.0,20.5483,20.5546,20.4979,20.5294,122800.0
2006-12-13 15:20:00,32.64,32.66,32.59,32.66,109100.0,20.5357,20.5483,20.5042,20.5483,109100.0
2006-12-13 15:25:00,32.66,32.73,32.65,32.72,101000.0,20.5483,20.5923,20.542,20.586,101000.0
2006-12-13 15:30:00,32.71,32.82,32.71,32.79,219300.0,20.5797,20.6489,20.5797,20.6301,219300.0
2006-12-13 15:35:00,32.78,32.85,32.78,32.85,118400.0,20.6238,20.6678,20.6238,20.6678,118400.0
2006-12-13 15:40:00,32.85,32.86,32.81,32.82,136900.0,20.6678,20.6741,20.6426,20.6489,136900.0
2006-12-13 15:45:00,32.81,32.82,32.76,32.76,111400.0,20.6426,20.6489,20.6112,20.6112,111400.0
2006-12-13 15:50:00,32.76,32.79,32.74,32.78,186000.0,20.6112,20.6301,20.5986,20.6238,186000.0
2006-12-13 15:55:00,32.78,32.83,32.76,32.8,217900.0,20.6238,20.6552,20.6112,20.6363,217900.0
2006-12-14 09:30:00,32.39,32.63,32.31,32.44,385900.0,20.3784,20.5294,20.3281,20.4098,385900.0
2006-12-14 09:35:00,32.42,32.64,32.41,32.61,146800.0,20.3973,20.5357,20.391,20.5168,146800.0
2006-12-14 09:40:00,32.62,32.94,32.53,32.58,178600.0,20.5231,20.7244,20.4665,20.4979,178600.0
2006-12-14 09:45:00,32.59,32.7,32.52,32.53,90400.0,20.5042,20.5734,20.4602,20.4665,90400.0
2006-12-14 09:50:00,32.52,32.62,32.5,32.6,88300.0,20.4602,20.5231,20.4476,20.5105,88300.0
2006-12-14 09:55:00,32.59,32.72,32.58,32.63,104200.0,20.5042,20.586,20.4979,20.5294,104200.0
2006-12-14 10:00:00,32.63,32.77,32.6,32.68,94000.0,20.5294,20.6175,20.5105,20.5608,94000.0
2006-12-14 10:05:00,32.68,32.79,32.68,32.77,148500.0,20.5608,20.6301,20.5608,20.6175,148500.0
2006-12-14 10:10:00,32.76,32.89,32.76,32.8,170000.0,20.6112,20.693,20.6112,20.6363,170000.0
2006-12-14 10:15:00,32.8,32.87,32.73,32.84,161700.0,20.6363,20.6804,20.5923,20.6615,161700.0
2006-12-14 10:20:00,32.85,32.86,32.74,32.79,55500.0,20.6678,20.6741,20.5986,20.6301,55500.0
2006-12-14 10:25:00,32.78,32.8,32.75,32.76,96000.0,20.6238,20.6363,20.6049,20.6112,96000.0
2006-12-14 10:30:00,32.76,32.8,32.73,32.79,82900.0,20.6112,20.6363,20.5923,20.6301,82900.0
2006-12-14 10:35:00,32.79,32.87,32.76,32.86,104400.0,20.6301,20.6804,20.6112,20.6741,104400.0
2006-12-14 10:40:00,32.86,32.87,32.73,32.74,92400.0,20.6741,20.6804,20.5923,20.5986,92400.0
2006-12-14 10:45:00,32.74,32.85,32.74,32.78,51100.0,20.5986,20.6678,20.5986,20.6238,51100.0
2006-12-14 10:50:00,32.79,32.81,32.76,32.79,75600.0,20.6301,20.6426,20.6112,20.6301,75600.0
2006-12-14 10:55:00,32.78,32.85,32.78,32.81,53800.0,20.6238,20.6678,20.6238,20.6426,53800.0
2006-12-14 11:00:00,32.82,32.86,32.81,32.85,55900.0,20.6489,20.6741,20.6426,20.6678,55900.0
2006-12-14 11:05:00,32.85,32.86,32.77,32.78,55500.0,20.6678,20.6741,20.6175,20.6238,55500.0
2006-12-14 11:10:00,32.78,32.78,32.7,32.71,29200.0,20.6238,20.6238,20.5734,20.5797,29200.0
2006-12-14 11:15:00,32.71,32.81,32.7,32.77,85500.0,20.5797,20.6426,20.5734,20.6175,85500.0
2006-12-14 11:20:00,32.75,32.79,32.75,32.75,53800.0,20.6049,20.6301,20.6049,20.6049,53800.0
2006-12-14 11:25:00,32.76,32.76,32.65,32.76,103800.0,20.6112,20.6112,20.542,20.6112,103800.0
2006-12-14 11:30:00,32.75,32.75,32.71,32.71,40100.0,20.6049,20.6049,20.5797,20.5797,40100.0
2006-12-14 11:35:00,32.72,32.78,32.7,32.77,48600.0,20.586,20.6238,20.5734,20.6175,48600.0
2006-12-14 11:40:00,32.78,32.78,32.7,32.72,25500.0,20.6238,20.6238,20.5734,20.586,25500.0
2006-12-14 11:45:00,32.73,32.75,32.7,32.7,26200.0,20.5923,20.6049,20.5734,20.5734,26200.0
2006-12-14 11:50:00,32.7,32.73,32.69,32.7,19500.0,20.5734,20.5923,20.5671,20.5734,19500.0
2006-12-14 11:55:00,32.7,32.77,32.69,32.77,40900.0,20.5734,20.6175,20.5671,20.6175,40900.0
2006-12-14 12:00:00,32.77,32.78,32.69,32.75,41900.0,20.6175,20.6238,20.5671,20.6049,41900.0
2006-12-14 12:05:00,32.75,32.76,32.69,32.75,44500.0,20.6049,20.6112,20.5671,20.6049,44500.0
2006-12-14 12:10:00,32.75,32.75,32.67,32.67,112300.0,20.6049,20.6049,20.5546,20.5546,112300.0
2006-12-14 12:15:00,32.67,32.69,32.63,32.63,42100.0,20.5546,20.5671,20.5294,20.5294,42100.0
2006-12-14 12:20:00,32.63,32.65,32.62,32.64,26300.0,20.5294,20.542,20.5231,20.5357,26300.0
2006-12-14 12:25:00,32.64,32.64,32.57,32.61,64900.0,20.5357,20.5357,20.4916,20.5168,64900.0
2006-12-14 12:30:00,32.61,32.68,32.6,32.68,41000.0,20.5168,20.5608,20.5105,20.5608,41000.0
2006-12-14 12:35:00,32.67,32.69,32.65,32.67,25000.0,20.5546,20.5671,20.542,20.5546,25000.0
2006-12-14 12:40:00,32.68,32.76,32.61,32.67,135600.0,20.5608,20.6112,20.5168,20.5546,135600.0
2006-12-14 12:45:00,32.68,32.68,32.59,32.62,26800.0,20.5608,20.5608,20.5042,20.5231,26800.0
2006-12-14 12:50:00,32.61,32.68,32.6,32.68,30600.0,20.5168,20.5608,20.5105,20.5608,30600.0
2006-12-14 12:55:00,32.68,32.69,32.61,32.62,34700.0,20.5608,20.5671,20.5168,20.5231,34700.0
2006-12-14 13:00:00,32.63,32.64,32.61,32.62,33900.0,20.5294,20.5357,20.5168,20.5231,33900.0
2006-12-14 13:05:00,32.62,32.7,32.61,32.69,33600.0,20.5231,20.5734,20.5168,20.5671,33600.0
2006-12-14 13:10:00,32.68,32.74,32.63,32.64,95800.0,20.5608,20.5986,20.5294,20.5357,95800.0
2006-12-14 13:15:00,32.63,32.75,32.63,32.68,63700.0,20.5294,20.6049,20.5294,20.5608,63700.0
2006-12-14 13:20:00,32.67,32.68,32.63,32.67,50300.0,20.5546,20.5608,20.5294,20.5546,50300.0
2006-12-14 13:25:00,32.66,32.7,32.65,32.66,53900.0,20.5483,20.5734,20.542,20.5483,53900.0
2006-12-14 13:30:00,32.66,32.72,32.65,32.71,68000.0,20.5483,20.586,20.542,20.5797,68000.0
2006-12-14 13:35:00,32.7,32.75,32.7,32.71,34600.0,20.5734,20.6049,20.5734,20.5797,34600.0
2006-12-14 13:40:00,32.72,32.73,32.66,32.68,52500.0,20.586,20.5923,20.5483,20.5608,52500.0
2006-12-14 13:45:00,32.68,32.7,32.68,32.68,30900.0,20.5608,20.5734,20.5608,20.5608,30900.0
2006-12-14 13:50:00,32.68,32.69,32.65,32.67,48700.0,20.5608,20.5671,20.542,20.5546,48700.0
2006-12-14 13:55:00,32.67,32.76,32.65,32.68,65600.0,20.5546,20.6112,20.542,20.5608,65600.0
2006-12-14 14:00:00,32.68,32.69,32.65,32.68,31200.0,20.5608,20.5671,20.542,20.5608,31200.0
2006-12-14 14:05:00,32.68,32.69,32.67,32.68,33600.0,20.5608,20.5671,20.5546,20.5608,33600.0
2006-12-14 14:10:00,32.67,32.69,32.67,32.68,25200.0,20.5546,20.5671,20.5546,20.5608,25200.0
2006-12-14 14:15:00,32.67,32.69,32.66,32.66,34400.0,20.5546,20.5671,20.5483,20.5483,34400.0
2006-12-14 14:20:00,32.66,32.74,32.65,32.68,52400.0,20.5483,20.5986,20.542,20.5608,52400.0
2006-12-14 14:25:00,32.67,32.68,32.65,32.65,43200.0,20.5546,20.5608,20.542,20.542,43200.0
2006-12-14 14:30:00,32.66,32.66,32.58,32.6,58400.0,20.5483,20.5483,20.4979,20.5105,58400.0
2006-12-14 14:35:00,32.6,32.66,32.56,32.66,89100.0,20.5105,20.5483,20.4853,20.5483,89100.0
2006-12-14 14:40:00,32.66,32.72,32.65,32.7,66500.0,20.5483,20.586,20.542,20.5734,66500.0
2006-12-14 14:45:00,32.7,32.73,32.66,32.73,109000.0,20.5734,20.5923,20.5483,20.5923,109000.0
2006-12-14 14:50:00,32.73,32.74,32.69,32.71,51300.0,20.5923,20.5986,20.5671,20.5797,51300.0
2006-12-14 14:55:00,32.7,32.71,32.67,32.68,72100.0,20.5734,20.5797,20.5546,20.5608,72100.0
2006-12-14 15:00:00,32.69,32.69,32.63,32.67,75000.0,20.5671,20.5671,20.5294,20.5546,75000.0
2006-12-14 15:05:00,32.66,32.69,32.65,32.66,55800.0,20.5483,20.5671,20.542,20.5483,55800.0
2006-12-14 15:10:00,32.66,32.69,32.65,32.68,69700.0,20.5483,20.5671,20.542,20.5608,69700.0
2006-12-14 15:15:00,32.66,32.68,32.64,32.65,57500.0,20.5483,20.5608,20.5357,20.542,57500.0
2006-12-14 15:20:00,32.65,32.67,32.61,32.61,85800.0,20.542,20.5546,20.5168,20.5168,85800.0
2006-12-14 15:25:00,32.61,32.63,32.59,32.63,71400.0,20.5168,20.5294,20.5042,20.5294,71400.0
2006-12-14 15:30:00,32.62,32.63,32.59,32.6,65600.0,20.5231,20.5294,20.5042,20.5105,65600.0
2006-12-14 15:35:00,32.6,32.61,32.59,32.59,73300.0,20.5105,20.5168,20.5042,20.5042,73300.0
2006-12-14 15:40:00,32.59,32.61,32.57,32.6,101400.0,20.5042,20.5168,20.4916,20.5105,101400.0
2006-12-14 15:45:00,32.59,32.61,32.59,32.6,83400.0,20.5042,20.5168,20.5042,20.5105,83400.0
2006-12-14 15:50:00,32.61,32.61,32.59,32.6,110100.0,20.5168,20.5168,20.5042,20.5105,110100.0
2006-12-14 15:55:00,32.6,32.63,32.55,32.61,132900.0,20.5105,20.5294,20.4791,20.5168,132900.0
2006-12-15 09:30:00,32.88,32.88,32.62,32.69,852700.0,20.6867,20.6867,20.5231,20.5671,852700.0
2006-12-15 09:35:00,32.71,32.72,32.01,32.14,708400.0,20.5797,20.586,20.1393,20.2211,708400.0
2006-12-15 09:40:00,32.14,32.44,32.14,32.4,108400.0,20.2211,20.4098,20.2211,20.3847,108400.0
2006-12-15 09:45:00,32.4,32.44,32.34,32.36,102700.0,20.3847,20.4098,20.3469,20.3595,102700.0
2006-12-15 09:50:00,32.36,32.45,32.32,32.44,84700.0,20.3595,20.4161,20.3344,20.4098,84700.0
2006-12-15 09:55:00,32.44,32.52,32.4,32.49,43000.0,20.4098,20.4602,20.3847,20.4413,43000.0
2006-12-15 10:00:00,32.5,32.59,32.43,32.59,77500.0,20.4476,20.5042,20.4036,20.5042,77500.0
2006-12-15 10:05:00,32.59,32.61,32.49,32.6,109700.0,20.5042,20.5168,20.4413,20.5105,109700.0
2006-12-15 10:10:00,32.6,32.65,32.56,32.65,74900.0,20.5105,20.542,20.4853,20.542,74900.0
2006-12-15 10:15:00,32.66,32.8,32.66,32.8,91300.0,20.5483,20.6363,20.5483,20.6363,91300.0
2006-12-15 10:20:00,32.8,32.92,32.8,32.92,155500.0,20.6363,20.7118,20.6363,20.7118,155500.0
2006-12-15 10:25:00,32.92,33.08,32.88,33.04,165500.0,20.7118,20.8125,20.6867,20.7873,165500.0
2006-12-15 10:30:00,33.04,33.17,32.99,33.15,160900.0,20.7873,20.8691,20.7559,20.8566,160900.0
2006-12-15 10:35:00,33.16,33.16,33.08,33.08,89900.0,20.8628,20.8628,20.8125,20.8125,89900.0
2006-12-15 10:40:00,33.09,33.09,32.89,32.92,88300.0,20.8188,20.8188,20.693,20.7118,88300.0
2006-12-15 10:45:00,32.94,32.96,32.86,32.89,73100.0,20.7244,20.737,20.6741,20.693,73100.0
2006-12-15 10:50:00,32.89,32.89,32.82,32.86,49500.0,20.693,20.693,20.6489,20.6741,49500.0
2006-12-15 10:55:00,32.86,32.91,32.81,32.87,77900.0,20.6741,20.7056,20.6426,20.6804,77900.0
2006-12-15 11:00:00,32.88,32.96,32.86,32.9,88300.0,20.6867,20.737,20.6741,20.6993,88300.0
2006-12-15 11:05:00,32.89,32.93,32.74,32.74,86900.0,20.693,20.7181,20.5986,20.5986,86900.0
2006-12-15 11:10:00,32.75,32.75,32.65,32.67,53500.0,20.6049,20.6049,20.542,20.5546,53500.0
2006-12-15 11:15:00,32.67,32.8,32.59,32.65,78100.0,20.5546,20.6363,20.5042,20.542,78100.0
2006-12-15 11:20:00,32.66,32.72,32.66,32.68,69400.0,20.5483,20.586,20.5483,20.5608,69400.0
2006-12-15 11:25:00,32.68,32.69,32.6,32.6,51700.0,20.5608,20.5671,20.5105,20.5105,51700.0
2006-12-15 11:30:00,32.61,32.67,32.58,32.64,38900.0,20.5168,20.5546,20.4979,20.5357,38900.0
2006-12-15 11:35:00,32.62,32.64,32.58,32.62,59300.0,20.5231,20.5357,20.4979,20.5231,59300.0
2006-12-15 11:40:00,32.62,32.65,32.6,32.6,32800.0,20.5231,20.542,20.5105,20.5105,32800.0
2006-12-15 11:45:00,32.6,32.64,32.58,32.61,45100.0,20.5105,20.5357,20.4979,20.5168,45100.0
2006-12-15 11:50:00,32.62,32.62,32.57,32.6,24200.0,20.5231,20.5231,20.4916,20.5105,24200.0
2006-12-15 11:55:00,32.59,32.64,32.59,32.63,39800.0,20.5042,20.5357,20.5042,20.5294,39800.0
2006-12-15 12:00:00,32.63,32.64,32.57,32.6,35100.0,20.5294,20.5357,20.4916,20.5105,35100.0
2006-12-15 12:05:00,32.59,32.6,32.57,32.6,41500.0,20.5042,20.5105,20.4916,20.5105,41500.0
2006-12-15 12:10:00,32.6,32.6,32.55,32.58,47000.0,20.5105,20.5105,20.4791,20.4979,47000.0
2006-12-15 12:15:00,32.59,32.6,32.57,32.59,21500.0,20.5042,20.5105,20.4916,20.5042,21500.0
2006-12-15 12:20:00,32.58,32.59,32.49,32.5,59800.0,20.4979,20.5042,20.4413,20.4476,59800.0
2006-12-15 12:25:00,32.5,32.57,32.5,32.54,42300.0,20.4476,20.4916,20.4476,20.4728,42300.0
2006-12-15 12:30:00,32.53,32.57,32.52,32.54,24100.0,20.4665,20.4916,20.4602,20.4728,24100.0
2006-12-15 12:35:00,32.53,32.6,32.53,32.58,18900.0,20.4665,20.5105,20.4665,20.4979,18900.0
2006-12-15 12:40:00,32.6,32.64,32.58,32.63,26100.0,20.5105,20.5357,20.4979,20.5294,26100.0
2006-12-15 12:45:00,32.63,32.71,32.62,32.69,34300.0,20.5294,20.5797,20.5231,20.5671,34300.0
2006-12-15 12:50:00,32.69,32.73,32.68,32.71,29400.0,20.5671,20.5923,20.5608,20.5797,29400.0
2006-12-15 12:55:00,32.72,32.74,32.61,32.63,77600.0,20.586,20.5986,20.5168,20.5294,77600.0
2006-12-15 13:00:00,32.64,32.75,32.62,32.72,76000.0,20.5357,20.6049,20.5231,20.586,76000.0
2006-12-15 13:05:00,32.73,32.77,32.68,32.74,59800.0,20.5923,20.6175,20.5608,20.5986,59800.0
2006-12-15 13:10:00,32.73,32.77,32.61,32.63,62400.0,20.5923,20.6175,20.5168,20.5294,62400.0
2006-12-15 13:15:00,32.63,32.64,32.57,32.6,51800.0,20.5294,20.5357,20.4916,20.5105,51800.0
2006-12-15 13:20:00,32.6,32.63,32.58,32.61,30300.0,20.5105,20.5294,20.4979,20.5168,30300.0
2006-12-15 13:25:00,32.62,32.62,32.55,32.55,31300.0,20.5231,20.5231,20.4791,20.4791,31300.0
2006-12-15 13:30:00,32.56,32.61,32.54,32.57,37600.0,20.4853,20.5168,20.4728,20.4916,37600.0
2006-12-15 13:35:00,32.58,32.6,32.51,32.54,30700.0,20.4979,20.5105,20.4539,20.4728,30700.0
2006-12-15 13:40:00,32.55,32.62,32.54,32.59,115400.0,20.4791,20.5231,20.4728,20.5042,115400.0
2006-12-15 13:45:00,32.59,32.64,32.58,32.63,31600.0,20.5042,20.5357,20.4979,20.5294,31600.0
2006-12-15 13:50:00,32.63,32.64,32.61,32.63,65300.0,20.5294,20.5357,20.5168,20.5294,65300.0
2006-12-15 13:55:00,32.62,32.72,32.62,32.71,28800.0,20.5231,20.586,20.5231,20.5797,28800.0
2006-12-15 14:00:00,32.7,32.75,32.7,32.74,46800.0,20.5734,20.6049,20.5734,20.5986,46800.0
2006-12-15 14:05:00,32.74,32.78,32.72,32.75,39600.0,20.5986,20.6238,20.586,20.6049,39600.0
2006-12-15 14:10:00,32.76,32.76,32.69,32.7,38700.0,20.6112,20.6112,20.5671,20.5734,38700.0
2006-12-15 14:15:00,32.7,32.72,32.69,32.71,20000.0,20.5734,20.586,20.5671,20.5797,20000.0
2006-12-15 14:20:00,32.71,32.81,32.7,32.77,62800.0,20.5797,20.6426,20.5734,20.6175,62800.0
2006-12-15 14:25:00,32.77,32.79,32.75,32.78,38100.0,20.6175,20.6301,20.6049,20.6238,38100.0
2006-12-15 14:30:00,32.78,32.79,32.75,32.75,29400.0,20.6238,20.6301,20.6049,20.6049,29400.0
2006-12-15 14:35:00,32.76,32.83,32.74,32.81,51300.0,20.6112,20.6552,20.5986,20.6426,51300.0
2006-12-15 14:40:00,32.81,32.84,32.79,32.82,42100.0,20.6426,20.6615,20.6301,20.6489,42100.0
2006-12-15 14:45:00,32.81,32.83,32.8,32.81,34800.0,20.6426,20.6552,20.6363,20.6426,34800.0
2006-12-15 14:50:00,32.82,32.85,32.8,32.84,43600.0,20.6489,20.6678,20.6363,20.6615,43600.0
2006-12-15 14:55:00,32.84,32.87,32.82,32.86,67600.0,20.6615,20.6804,20.6489,20.6741,67600.0
2006-12-15 15:00:00,32.86,32.88,32.82,32.86,59700.0,20.6741,20.6867,20.6489,20.6741,59700.0
2006-12-15 15:05:00,32.87,32.89,32.85,32.87,74800.0,20.6804,20.693,20.6678,20.6804,74800.0
2006-12-15 15:10:00,32.86,32.91,32.8,32.82,91900.0,20.6741,20.7056,20.6363,20.6489,91900.0
2006-12-15 15:15:00,32.82,32.86,32.8,32.86,88000.0,20.6489,20.6741,20.6363,20.6741,88000.0
2006-12-15 15:20:00,32.86,32.88,32.8,32.83,68100.0,20.6741,20.6867,20.6363,20.6552,68100.0
2006-12-15 15:25:00,32.84,32.85,32.78,32.79,88300.0,20.6615,20.6678,20.6238,20.6301,88300.0
2006-12-15 15:30:00,32.78,32.86,32.77,32.78,141900.0,20.6238,20.6741,20.6175,20.6238,141900.0
2006-12-15 15:35:00,32.78,32.82,32.73,32.76,159400.0,20.6238,20.6489,20.5923,20.6112,159400.0
2006-12-15 15:40:00,32.75,32.77,32.69,32.77,128800.0,20.6049,20.6175,20.5671,20.6175,128800.0
2006-12-15 15:45:00,32.76,32.79,32.72,32.77,92100.0,20.6112,20.6301,20.586,20.6175,92100.0
2006-12-15 15:50:00,32.77,32.78,32.7,32.76,157300.0,20.6175,20.6238,20.5734,20.6112,157300.0
2006-12-15 15:55:00,32.76,32.79,32.73,32.74,151600.0,20.6112,20.6301,20.5923,20.5986,151600.0
2006-12-18 09:30:00,32.73,33.2,32.53,32.56,211300.0,20.5923,20.888,20.4665,20.4853,211300.0
2006-12-18 09:35:00,32.56,32.67,32.5,32.6,83700.0,20.4853,20.5546,20.4476,20.5105,83700.0
2006-12-18 09:40:00,32.6,32.67,32.33,32.46,121300.0,20.5105,20.5546,20.3406,20.4224,121300.0
2006-12-18 09:45:00,32.46,32.5,32.4,32.48,70300.0,20.4224,20.4476,20.3847,20.435,70300.0
2006-12-18 09:50:00,32.48,32.66,32.47,32.59,93700.0,20.435,20.5483,20.4287,20.5042,93700.0
2006-12-18 09:55:00,32.6,32.6,32.46,32.46,60300.0,20.5105,20.5105,20.4224,20.4224,60300.0
2006-12-18 10:00:00,32.46,32.47,32.4,32.41,335400.0,20.4224,20.4287,20.3847,20.391,335400.0
2006-12-18 10:05:00,32.42,32.42,32.37,32.4,84300.0,20.3973,20.3973,20.3658,20.3847,84300.0
2006-12-18 10:10:00,32.4,32.44,32.38,32.41,126400.0,20.3847,20.4098,20.3721,20.391,126400.0
2006-12-18 10:15:00,32.4,32.5,32.4,32.5,292700.0,20.3847,20.4476,20.3847,20.4476,292700.0
2006-12-18 10:20:00,32.49,32.5,32.41,32.43,82900.0,20.4413,20.4476,20.391,20.4036,82900.0
2006-12-18 10:25:00,32.43,32.53,32.43,32.49,65200.0,20.4036,20.4665,20.4036,20.4413,65200.0
2006-12-18 10:30:00,32.5,32.5,32.35,32.36,103200.0,20.4476,20.4476,20.3532,20.3595,103200.0
2006-12-18 10:35:00,32.37,32.42,32.37,32.38,88400.0,20.3658,20.3973,20.3658,20.3721,88400.0
2006-12-18 10:40:00,32.37,32.42,32.35,32.35,91400.0,20.3658,20.3973,20.3532,20.3532,91400.0
2006-12-18 10:45:00,32.36,32.36,32.35,32.35,35300.0,20.3595,20.3595,20.3532,20.3532,35300.0
2006-12-18 10:50:00,32.35,32.36,32.3,32.31,64900.0,20.3532,20.3595,20.3218,20.3281,64900.0
2006-12-18 10:55:00,32.31,32.32,32.26,32.32,88900.0,20.3281,20.3344,20.2966,20.3344,88900.0
2006-12-18 11:00:00,32.32,32.32,32.27,32.28,87800.0,20.3344,20.3344,20.3029,20.3092,87800.0
2006-12-18 11:05:00,32.29,32.37,32.28,32.35,67200.0,20.3155,20.3658,20.3092,20.3532,67200.0
2006-12-18 11:10:00,32.35,32.46,32.34,32.46,99700.0,20.3532,20.4224,20.3469,20.4224,99700.0
2006-12-18 11:15:00,32.46,32.51,32.4,32.45,99000.0,20.4224,20.4539,20.3847,20.4161,99000.0
2006-12-18 11:20:00,32.45,32.47,32.43,32.44,100400.0,20.4161,20.4287,20.4036,20.4098,100400.0
2006-12-18 11:25:00,32.44,32.46,32.35,32.35,100200.0,20.4098,20.4224,20.3532,20.3532,100200.0
2006-12-18 11:30:00,32.35,32.36,32.25,32.28,274500.0,20.3532,20.3595,20.2903,20.3092,274500.0
2006-12-18 11:35:00,32.28,32.34,32.25,32.26,96100.0,20.3092,20.3469,20.2903,20.2966,96100.0
2006-12-18 11:40:00,32.26,32.32,32.25,32.26,141500.0,20.2966,20.3344,20.2903,20.2966,141500.0
2006-12-18 11:45:00,32.27,32.29,32.26,32.26,49800.0,20.3029,20.3155,20.2966,20.2966,49800.0
2006-12-18 11:50:00,32.26,32.27,32.2,32.2,136900.0,20.2966,20.3029,20.2589,20.2589,136900.0
2006-12-18 11:55:00,32.2,32.23,32.18,32.21,80800.0,20.2589,20.2777,20.2463,20.2651,80800.0
2006-12-18 12:00:00,32.2,32.2,32.15,32.16,161100.0,20.2589,20.2589,20.2274,20.2337,161100.0
2006-12-18 12:05:00,32.17,32.17,32.12,32.12,60300.0,20.24,20.24,20.2085,20.2085,60300.0
2006-12-18 12:10:00,32.13,32.16,32.12,32.15,44300.0,20.2148,20.2337,20.2085,20.2274,44300.0
2006-12-18 12:15:00,32.15,32.18,32.14,32.17,192900.0,20.2274,20.2463,20.2211,20.24,192900.0
2006-12-18 12:20:00,32.18,32.29,32.17,32.26,94200.0,20.2463,20.3155,20.24,20.2966,94200.0
2006-12-18 12:25:00,32.25,32.34,32.23,32.23,126000.0,20.2903,20.3469,20.2777,20.2777,126000.0
2006-12-18 12:30:00,32.23,32.24,32.14,32.15,70900.0,20.2777,20.284,20.2211,20.2274,70900.0
2006-12-18 12:35:00,32.15,32.15,32.12,32.15,51500.0,20.2274,20.2274,20.2085,20.2274,51500.0
2006-12-18 12:40:00,32.15,32.24,32.14,32.24,88100.0,20.2274,20.284,20.2211,20.284,88100.0
2006-12-18 12:45:00,32.23,32.25,32.2,32.23,50600.0,20.2777,20.2903,20.2589,20.2777,50600.0
2006-12-18 12:50:00,32.24,32.27,32.15,32.15,77500.0,20.284,20.3029,20.2274,20.2274,77500.0
2006-12-18 12:55:00,32.15,32.2,32.13,32.19,80800.0,20.2274,20.2589,20.2148,20.2526,80800.0
2006-12-18 13:00:00,32.18,32.19,32.13,32.14,28800.0,20.2463,20.2526,20.2148,20.2211,28800.0
2006-12-18 13:05:00,32.13,32.14,32.11,32.12,63600.0,20.2148,20.2211,20.2022,20.2085,63600.0
2006-12-18 13:10:00,32.12,32.21,32.1,32.2,142000.0,20.2085,20.2651,20.1959,20.2589,142000.0
2006-12-18 13:15:00,32.2,32.24,32.18,32.23,91900.0,20.2589,20.284,20.2463,20.2777,91900.0
2006-12-18 13:20:00,32.23,32.25,32.2,32.21,61700.0,20.2777,20.2903,20.2589,20.2651,61700.0
2006-12-18 13:25:00,32.21,32.24,32.2,32.2,39200.0,20.2651,20.284,20.2589,20.2589,39200.0
2006-12-18 13:30:00,32.2,32.21,32.15,32.15,55500.0,20.2589,20.2651,20.2274,20.2274,55500.0
2006-12-18 13:35:00,32.15,32.16,32.11,32.15,70400.0,20.2274,20.2337,20.2022,20.2274,70400.0
2006-12-18 13:40:00,32.14,32.2,32.14,32.19,21300.0,20.2211,20.2589,20.2211,20.2526,21300.0
2006-12-18 13:45:00,32.2,32.27,32.19,32.27,72600.0,20.2589,20.3029,20.2526,20.3029,72600.0
2006-12-18 13:50:00,32.27,32.29,32.24,32.28,41500.0,20.3029,20.3155,20.284,20.3092,41500.0
2006-12-18 13:55:00,32.28,32.29,32.25,32.25,34000.0,20.3092,20.3155,20.2903,20.2903,34000.0
2006-12-18 14:00:00,32.27,32.27,32.23,32.24,20600.0,20.3029,20.3029,20.2777,20.284,20600.0
2006-12-18 14:05:00,32.23,32.28,32.22,32.26,72700.0,20.2777,20.3092,20.2714,20.2966,72700.0
2006-12-18 14:10:00,32.26,32.26,32.23,32.23,22300.0,20.2966,20.2966,20.2777,20.2777,22300.0
2006-12-18 14:15:00,32.23,32.25,32.19,32.2,34100.0,20.2777,20.2903,20.2526,20.2589,34100.0
2006-12-18 14:20:00,32.19,32.2,32.17,32.18,37000.0,20.2526,20.2589,20.24,20.2463,37000.0
2006-12-18 14:25:00,32.18,32.18,32.14,32.16,41600.0,20.2463,20.2463,20.2211,20.2337,41600.0
2006-12-18 14:30:00,32.16,32.17,32.12,32.12,53500.0,20.2337,20.24,20.2085,20.2085,53500.0
2006-12-18 14:35:00,32.12,32.12,32.06,32.06,89400.0,20.2085,20.2085,20.1708,20.1708,89400.0
2006-12-18 14:40:00,32.06,32.06,32.01,32.01,159500.0,20.1708,20.1708,20.1393,20.1393,159500.0
2006-12-18 14:45:00,32.02,32.06,32.0,32.05,130300.0,20.1456,20.1708,20.133,20.1645,130300.0
2006-12-18 14:50:00,32.04,32.1,32.03,32.04,81000.0,20.1582,20.1959,20.1519,20.1582,81000.0
2006-12-18 14:55:00,32.04,32.08,32.03,32.05,31400.0,20.1582,20.1834,20.1519,20.1645,31400.0
2006-12-18 15:00:00,32.05,32.06,32.04,32.06,46600.0,20.1645,20.1708,20.1582,20.1708,46600.0
2006-12-18 15:05:00,32.07,32.07,32.01,32.03,65700.0,20.1771,20.1771,20.1393,20.1519,65700.0
2006-12-18 15:10:00,32.02,32.03,32.0,32.0,78800.0,20.1456,20.1519,20.133,20.133,78800.0
2006-12-18 15:15:00,32.0,32.02,31.95,31.96,78100.0,20.133,20.1456,20.1016,20.1079,78100.0
2006-12-18 15:20:00,31.95,32.02,31.95,32.0,87100.0,20.1016,20.1456,20.1016,20.133,87100.0
2006-12-18 15:25:00,32.0,32.01,31.98,31.99,83900.0,20.133,20.1393,20.1204,20.1267,83900.0
2006-12-18 15:30:00,32.0,32.02,31.96,31.99,124600.0,20.133,20.1456,20.1079,20.1267,124600.0
2006-12-18 15:35:00,32.0,32.01,31.95,31.99,141900.0,20.133,20.1393,20.1016,20.1267,141900.0
2006-12-18 15:40:00,32.0,32.07,31.99,32.01,158900.0,20.133,20.1771,20.1267,20.1393,158900.0
2006-12-18 15:45:00,32.01,32.06,31.99,32.01,133600.0,20.1393,20.1708,20.1267,20.1393,133600.0
2006-12-18 15:50:00,32.02,32.06,31.99,32.05,198600.0,20.1456,20.1708,20.1267,20.1645,198600.0
2006-12-18 15:55:00,32.05,32.06,31.96,32.05,227300.0,20.1645,20.1708,20.1079,20.1645,227300.0
2006-12-19 09:30:00,32.0,32.1,31.98,32.01,199800.0,20.133,20.1959,20.1204,20.1393,199800.0
2006-12-19 09:35:00,32.0,32.01,31.82,31.94,121000.0,20.133,20.1393,20.0198,20.0953,121000.0
2006-12-19 09:40:00,31.93,32.01,31.86,31.93,92600.0,20.089,20.1393,20.0449,20.089,92600.0
2006-12-19 09:45:00,31.93,31.96,31.88,31.88,82400.0,20.089,20.1079,20.0575,20.0575,82400.0
2006-12-19 09:50:00,31.9,31.94,31.83,31.87,74800.0,20.0701,20.0953,20.0261,20.0512,74800.0
2006-12-19 09:55:00,31.86,32.0,31.86,31.9,41200.0,20.0449,20.133,20.0449,20.0701,41200.0
2006-12-19 10:00:00,31.9,32.07,31.9,32.06,76100.0,20.0701,20.1771,20.0701,20.1708,76100.0
2006-12-19 10:05:00,32.05,32.05,31.97,31.99,72900.0,20.1645,20.1645,20.1141,20.1267,72900.0
2006-12-19 10:10:00,31.99,32.04,31.95,32.0,66200.0,20.1267,20.1582,20.1016,20.133,66200.0
2006-12-19 10:15:00,32.0,32.1,31.99,32.07,58500.0,20.133,20.1959,20.1267,20.1771,58500.0
2006-12-19 10:20:00,32.06,32.27,32.06,32.27,114200.0,20.1708,20.3029,20.1708,20.3029,114200.0
2006-12-19 10:25:00,32.27,32.28,32.2,32.25,87900.0,20.3029,20.3092,20.2589,20.2903,87900.0
2006-12-19 10:30:00,32.25,32.3,32.25,32.29,70000.0,20.2903,20.3218,20.2903,20.3155,70000.0
2006-12-19 10:35:00,32.29,32.33,32.26,32.27,62700.0,20.3155,20.3406,20.2966,20.3029,62700.0
2006-12-19 10:40:00,32.28,32.33,32.28,32.3,65800.0,20.3092,20.3406,20.3092,20.3218,65800.0
2006-12-19 10:45:00,32.3,32.32,32.24,32.31,64700.0,20.3218,20.3344,20.284,20.3281,64700.0
2006-12-19 10:50:00,32.3,32.32,32.25,32.29,53300.0,20.3218,20.3344,20.2903,20.3155,53300.0
2006-12-19 10:55:00,32.29,32.44,32.28,32.39,134800.0,20.3155,20.4098,20.3092,20.3784,134800.0
2006-12-19 11:00:00,32.38,32.56,32.38,32.51,168500.0,20.3721,20.4853,20.3721,20.4539,168500.0
2006-12-19 11:05:00,32.5,32.59,32.5,32.56,231400.0,20.4476,20.5042,20.4476,20.4853,231400.0
2006-12-19 11:10:00,32.58,32.6,32.51,32.52,80000.0,20.4979,20.5105,20.4539,20.4602,80000.0
2006-12-19 11:15:00,32.53,32.55,32.48,32.49,175400.0,20.4665,20.4791,20.435,20.4413,175400.0
2006-12-19 11:20:00,32.48,32.5,32.41,32.49,52700.0,20.435,20.4476,20.391,20.4413,52700.0
2006-12-19 11:25:00,32.49,32.51,32.42,32.44,64700.0,20.4413,20.4539,20.3973,20.4098,64700.0
2006-12-19 11:30:00,32.44,32.47,32.43,32.47,36900.0,20.4098,20.4287,20.4036,20.4287,36900.0
2006-12-19 11:35:00,32.47,32.47,32.32,32.36,82500.0,20.4287,20.4287,20.3344,20.3595,82500.0
2006-12-19 11:40:00,32.37,32.42,32.36,32.39,66500.0,20.3658,20.3973,20.3595,20.3784,66500.0
2006-12-19 11:45:00,32.4,32.4,32.3,32.38,61900.0,20.3847,20.3847,20.3218,20.3721,61900.0
2006-12-19 11:50:00,32.38,32.43,32.37,32.41,54700.0,20.3721,20.4036,20.3658,20.391,54700.0
2006-12-19 11:55:00,32.42,32.46,32.41,32.46,42700.0,20.3973,20.4224,20.391,20.4224,42700.0
2006-12-19 12:00:00,32.46,32.53,32.46,32.52,64100.0,20.4224,20.4665,20.4224,20.4602,64100.0
2006-12-19 12:05:00,32.51,32.53,32.5,32.51,55800.0,20.4539,20.4665,20.4476,20.4539,55800.0
2006-12-19 12:10:00,32.51,32.52,32.45,32.46,43600.0,20.4539,20.4602,20.4161,20.4224,43600.0
2006-12-19 12:15:00,32.46,32.47,32.41,32.43,78100.0,20.4224,20.4287,20.391,20.4036,78100.0
2006-12-19 12:20:00,32.44,32.5,32.44,32.5,51600.0,20.4098,20.4476,20.4098,20.4476,51600.0
2006-12-19 12:25:00,32.5,32.52,32.49,32.49,37200.0,20.4476,20.4602,20.4413,20.4413,37200.0
2006-12-19 12:30:00,32.5,32.5,32.46,32.5,46200.0,20.4476,20.4476,20.4224,20.4476,46200.0
2006-12-19 12:35:00,32.49,32.51,32.45,32.45,37000.0,20.4413,20.4539,20.4161,20.4161,37000.0
2006-12-19 12:40:00,32.46,32.48,32.45,32.48,26600.0,20.4224,20.435,20.4161,20.435,26600.0
2006-12-19 12:45:00,32.48,32.54,32.48,32.51,76000.0,20.435,20.4728,20.435,20.4539,76000.0
2006-12-19 12:50:00,32.51,32.53,32.48,32.49,61600.0,20.4539,20.4665,20.435,20.4413,61600.0
2006-12-19 12:55:00,32.49,32.55,32.48,32.54,32900.0,20.4413,20.4791,20.435,20.4728,32900.0
2006-12-19 13:00:00,32.54,32.55,32.5,32.5,33600.0,20.4728,20.4791,20.4476,20.4476,33600.0
2006-12-19 13:05:00,32.51,32.51,32.47,32.49,52400.0,20.4539,20.4539,20.4287,20.4413,52400.0
2006-12-19 13:10:00,32.5,32.54,32.49,32.54,65900.0,20.4476,20.4728,20.4413,20.4728,65900.0
2006-12-19 13:15:00,32.54,32.55,32.51,32.51,52900.0,20.4728,20.4791,20.4539,20.4539,52900.0
2006-12-19 13:20:00,32.52,32.52,32.47,32.47,41400.0,20.4602,20.4602,20.4287,20.4287,41400.0
2006-12-19 13:25:00,32.47,32.48,32.44,32.45,39100.0,20.4287,20.435,20.4098,20.4161,39100.0
2006-12-19 13:30:00,32.45,32.46,32.42,32.46,36800.0,20.4161,20.4224,20.3973,20.4224,36800.0
2006-12-19 13:35:00,32.47,32.49,32.45,32.45,23500.0,20.4287,20.4413,20.4161,20.4161,23500.0
2006-12-19 13:40:00,32.46,32.49,32.45,32.49,30900.0,20.4224,20.4413,20.4161,20.4413,30900.0
2006-12-19 13:45:00,32.49,32.55,32.48,32.48,59200.0,20.4413,20.4791,20.435,20.435,59200.0
2006-12-19 13:50:00,32.49,32.49,32.45,32.46,46500.0,20.4413,20.4413,20.4161,20.4224,46500.0
2006-12-19 13:55:00,32.47,32.52,32.45,32.5,42800.0,20.4287,20.4602,20.4161,20.4476,42800.0
2006-12-19 14:00:00,32.5,32.55,32.49,32.55,51800.0,20.4476,20.4791,20.4413,20.4791,51800.0
2006-12-19 14:05:00,32.55,32.66,32.54,32.62,107700.0,20.4791,20.5483,20.4728,20.5231,107700.0
2006-12-19 14:10:00,32.62,32.63,32.54,32.57,69600.0,20.5231,20.5294,20.4728,20.4916,69600.0
2006-12-19 14:15:00,32.57,32.62,32.57,32.6,72500.0,20.4916,20.5231,20.4916,20.5105,72500.0
2006-12-19 14:20:00,32.6,32.63,32.58,32.6,80900.0,20.5105,20.5294,20.4979,20.5105,80900.0
2006-12-19 14:25:00,32.59,32.68,32.59,32.65,95300.0,20.5042,20.5608,20.5042,20.542,95300.0
2006-12-19 14:30:00,32.65,32.66,32.59,32.63,63000.0,20.542,20.5483,20.5042,20.5294,63000.0
2006-12-19 14:35:00,32.63,32.67,32.6,32.6,59000.0,20.5294,20.5546,20.5105,20.5105,59000.0
2006-12-19 14:40:00,32.61,32.66,32.6,32.64,51200.0,20.5168,20.5483,20.5105,20.5357,51200.0
2006-12-19 14:45:00,32.64,32.64,32.59,32.63,59200.0,20.5357,20.5357,20.5042,20.5294,59200.0
2006-12-19 14:50:00,32.63,32.64,32.61,32.63,35900.0,20.5294,20.5357,20.5168,20.5294,35900.0
2006-12-19 14:55:00,32.64,32.66,32.6,32.61,59400.0,20.5357,20.5483,20.5105,20.5168,59400.0
2006-12-19 15:00:00,32.62,32.65,32.6,32.64,50600.0,20.5231,20.542,20.5105,20.5357,50600.0
2006-12-19 15:05:00,32.64,32.69,32.6,32.69,89100.0,20.5357,20.5671,20.5105,20.5671,89100.0
2006-12-19 15:10:00,32.69,32.74,32.67,32.73,82700.0,20.5671,20.5986,20.5546,20.5923,82700.0
2006-12-19 15:15:00,32.72,32.73,32.65,32.67,67100.0,20.586,20.5923,20.542,20.5546,67100.0
2006-12-19 15:20:00,32.68,32.68,32.64,32.66,47400.0,20.5608,20.5608,20.5357,20.5483,47400.0
2006-12-19 15:25:00,32.67,32.83,32.67,32.81,167200.0,20.5546,20.6552,20.5546,20.6426,167200.0
2006-12-19 15:30:00,32.81,32.9,32.81,32.83,232600.0,20.6426,20.6993,20.6426,20.6552,232600.0
2006-12-19 15:35:00,32.82,32.85,32.75,32.84,183400.0,20.6489,20.6678,20.6049,20.6615,183400.0
2006-12-19 15:40:00,32.84,32.85,32.76,32.76,136700.0,20.6615,20.6678,20.6112,20.6112,136700.0
2006-12-19 15:45:00,32.76,32.77,32.71,32.73,156500.0,20.6112,20.6175,20.5797,20.5923,156500.0
2006-12-19 15:50:00,32.73,32.77,32.72,32.72,116800.0,20.5923,20.6175,20.586,20.586,116800.0
2006-12-19 15:55:00,32.73,32.78,32.68,32.74,170800.0,20.5923,20.6238,20.5608,20.5986,170800.0
2006-12-20 09:30:00,32.74,32.78,32.42,32.46,275200.0,20.5986,20.6238,20.3973,20.4224,275200.0
2006-12-20 09:35:00,32.45,32.62,32.4,32.55,147400.0,20.4161,20.5231,20.3847,20.4791,147400.0
2006-12-20 09:40:00,32.58,32.58,32.49,32.52,89300.0,20.4979,20.4979,20.4413,20.4602,89300.0
2006-12-20 09:45:00,32.52,32.7,32.28,32.47,143500.0,20.4602,20.5734,20.3092,20.4287,143500.0
2006-12-20 09:50:00,32.45,32.59,32.33,32.51,104700.0,20.4161,20.5042,20.3406,20.4539,104700.0
2006-12-20 09:55:00,32.48,32.62,32.47,32.61,77800.0,20.435,20.5231,20.4287,20.5168,77800.0
2006-12-20 10:00:00,32.6,32.74,32.56,32.68,135100.0,20.5105,20.5986,20.4853,20.5608,135100.0
2006-12-20 10:05:00,32.66,32.73,32.57,32.58,91700.0,20.5483,20.5923,20.4916,20.4979,91700.0
2006-12-20 10:10:00,32.6,32.7,32.6,32.66,76900.0,20.5105,20.5734,20.5105,20.5483,76900.0
2006-12-20 10:15:00,32.63,32.68,32.6,32.67,64500.0,20.5294,20.5608,20.5105,20.5546,64500.0
2006-12-20 10:20:00,32.67,32.72,32.55,32.56,84200.0,20.5546,20.586,20.4791,20.4853,84200.0
2006-12-20 10:25:00,32.57,32.6,32.54,32.57,75600.0,20.4916,20.5105,20.4728,20.4916,75600.0
2006-12-20 10:30:00,32.56,32.67,32.56,32.6,223900.0,20.4853,20.5546,20.4853,20.5105,223900.0
2006-12-20 10:35:00,32.59,32.69,32.59,32.6,51500.0,20.5042,20.5671,20.5042,20.5105,51500.0
2006-12-20 10:40:00,32.61,32.62,32.55,32.61,55500.0,20.5168,20.5231,20.4791,20.5168,55500.0
2006-12-20 10:45:00,32.61,32.64,32.58,32.62,209600.0,20.5168,20.5357,20.4979,20.5231,209600.0
2006-12-20 10:50:00,32.62,32.69,32.61,32.67,78800.0,20.5231,20.5671,20.5168,20.5546,78800.0
2006-12-20 10:55:00,32.67,32.68,32.64,32.65,53400.0,20.5546,20.5608,20.5357,20.542,53400.0
2006-12-20 11:00:00,32.66,32.72,32.62,32.64,59000.0,20.5483,20.586,20.5231,20.5357,59000.0
2006-12-20 11:05:00,32.64,32.66,32.57,32.62,90500.0,20.5357,20.5483,20.4916,20.5231,90500.0
2006-12-20 11:10:00,32.62,32.62,32.57,32.61,54500.0,20.5231,20.5231,20.4916,20.5168,54500.0
2006-12-20 11:15:00,32.61,32.61,32.55,32.55,50500.0,20.5168,20.5168,20.4791,20.4791,50500.0
2006-12-20 11:20:00,32.54,32.59,32.51,32.57,63600.0,20.4728,20.5042,20.4539,20.4916,63600.0
2006-12-20 11:25:00,32.57,32.58,32.52,32.55,52400.0,20.4916,20.4979,20.4602,20.4791,52400.0
2006-12-20 11:30:00,32.55,32.56,32.47,32.47,52900.0,20.4791,20.4853,20.4287,20.4287,52900.0
2006-12-20 11:35:00,32.48,32.49,32.45,32.46,64000.0,20.435,20.4413,20.4161,20.4224,64000.0
2006-12-20 11:40:00,32.45,32.46,32.39,32.42,63900.0,20.4161,20.4224,20.3784,20.3973,63900.0
2006-12-20 11:45:00,32.42,32.43,32.38,32.39,41200.0,20.3973,20.4036,20.3721,20.3784,41200.0
2006-12-20 11:50:00,32.38,32.5,32.2,32.48,2741500.0,20.3721,20.4476,20.2589,20.435,2741500.0
2006-12-20 11:55:00,32.47,32.48,32.2,32.3,498500.0,20.4287,20.435,20.2589,20.3218,498500.0
2006-12-20 12:00:00,32.3,32.39,32.2,32.36,290300.0,20.3218,20.3784,20.2589,20.3595,290300.0
2006-12-20 12:05:00,32.35,32.4,32.3,32.32,66000.0,20.3532,20.3847,20.3218,20.3344,66000.0
2006-12-20 12:10:00,32.31,32.36,32.31,32.35,32100.0,20.3281,20.3595,20.3281,20.3532,32100.0
2006-12-20 12:15:00,32.35,32.36,32.31,32.31,35900.0,20.3532,20.3595,20.3281,20.3281,35900.0
2006-12-20 12:20:00,32.31,32.31,32.23,32.25,74900.0,20.3281,20.3281,20.2777,20.2903,74900.0
2006-12-20 12:25:00,32.24,32.25,32.18,32.21,47200.0,20.284,20.2903,20.2463,20.2651,47200.0
2006-12-20 12:30:00,32.21,32.21,32.15,32.16,33300.0,20.2651,20.2651,20.2274,20.2337,33300.0
2006-12-20 12:35:00,32.15,32.15,32.1,32.11,71800.0,20.2274,20.2274,20.1959,20.2022,71800.0
2006-12-20 12:40:00,32.1,32.11,32.04,32.05,77900.0,20.1959,20.2022,20.1582,20.1645,77900.0
2006-12-20 12:45:00,32.06,32.13,32.04,32.04,84400.0,20.1708,20.2148,20.1582,20.1582,84400.0
2006-12-20 12:50:00,32.05,32.06,32.01,32.01,64800.0,20.1645,20.1708,20.1393,20.1393,64800.0
2006-12-20 12:55:00,32.01,32.04,32.01,32.03,62600.0,20.1393,20.1582,20.1393,20.1519,62600.0
2006-12-20 13:00:00,32.03,32.04,31.85,31.89,239300.0,20.1519,20.1582,20.0386,20.0638,239300.0
2006-12-20 13:05:00,31.9,31.91,31.8,31.88,177500.0,20.0701,20.0764,20.0072,20.0575,177500.0
2006-12-20 13:10:00,31.87,31.96,31.85,31.91,106300.0,20.0512,20.1079,20.0386,20.0764,106300.0
2006-12-20 13:15:00,31.89,31.99,31.86,31.98,41300.0,20.0638,20.1267,20.0449,20.1204,41300.0
2006-12-20 13:20:00,31.98,32.07,31.95,32.04,63700.0,20.1204,20.1771,20.1016,20.1582,63700.0
2006-12-20 13:25:00,32.03,32.04,31.95,31.97,47900.0,20.1519,20.1582,20.1016,20.1141,47900.0
2006-12-20 13:30:00,31.97,31.98,31.93,31.94,46600.0,20.1141,20.1204,20.089,20.0953,46600.0
2006-12-20 13:35:00,31.95,31.95,31.85,31.89,64800.0,20.1016,20.1016,20.0386,20.0638,64800.0
2006-12-20 13:40:00,31.88,31.9,31.85,31.86,48100.0,20.0575,20.0701,20.0386,20.0449,48100.0
2006-12-20 13:45:00,31.86,31.89,31.86,31.87,51000.0,20.0449,20.0638,20.0449,20.0512,51000.0
2006-12-20 13:50:00,31.87,31.88,31.83,31.83,76900.0,20.0512,20.0575,20.0261,20.0261,76900.0
2006-12-20 13:55:00,31.83,31.89,31.83,31.86,70600.0,20.0261,20.0638,20.0261,20.0449,70600.0
2006-12-20 14:00:00,31.86,31.89,31.85,31.85,54000.0,20.0449,20.0638,20.0386,20.0386,54000.0
2006-12-20 14:05:00,31.86,31.87,31.83,31.86,62500.0,20.0449,20.0512,20.0261,20.0449,62500.0
2006-12-20 14:10:00,31.86,31.87,31.83,31.83,58100.0,20.0449,20.0512,20.0261,20.0261,58100.0
2006-12-20 14:15:00,31.84,31.85,31.82,31.84,52900.0,20.0324,20.0386,20.0198,20.0324,52900.0
2006-12-20 14:20:00,31.83,31.93,31.82,31.93,82900.0,20.0261,20.089,20.0198,20.089,82900.0
2006-12-20 14:25:00,31.92,31.93,31.82,31.83,100900.0,20.0827,20.089,20.0198,20.0261,100900.0
2006-12-20 14:30:00,31.83,31.86,31.8,31.81,51100.0,20.0261,20.0449,20.0072,20.0135,51100.0
2006-12-20 14:35:00,31.8,31.82,31.76,31.77,112200.0,20.0072,20.0198,19.982,19.9883,112200.0
2006-12-20 14:40:00,31.77,31.9,31.75,31.87,111300.0,19.9883,20.0701,19.9757,20.0512,111300.0
2006-12-20 14:45:00,31.88,31.89,31.83,31.87,55900.0,20.0575,20.0638,20.0261,20.0512,55900.0
2006-12-20 14:50:00,31.87,31.87,31.79,31.82,110100.0,20.0512,20.0512,20.0009,20.0198,110100.0
2006-12-20 14:55:00,31.81,31.83,31.8,31.82,72700.0,20.0135,20.0261,20.0072,20.0198,72700.0
2006-12-20 15:00:00,31.81,31.82,31.8,31.8,67000.0,20.0135,20.0198,20.0072,20.0072,67000.0
2006-12-20 15:05:00,31.8,31.81,31.68,31.68,195800.0,20.0072,20.0135,19.9317,19.9317,195800.0
2006-12-20 15:10:00,31.7,31.84,31.68,31.84,126500.0,19.9443,20.0324,19.9317,20.0324,126500.0
2006-12-20 15:15:00,31.83,31.95,31.82,31.92,137600.0,20.0261,20.1016,20.0198,20.0827,137600.0
2006-12-20 15:20:00,31.92,31.97,31.91,31.96,129600.0,20.0827,20.1141,20.0764,20.1079,129600.0
2006-12-20 15:25:00,31.96,31.98,31.94,31.96,51300.0,20.1079,20.1204,20.0953,20.1079,51300.0
2006-12-20 15:30:00,31.96,32.0,31.93,31.98,77200.0,20.1079,20.133,20.089,20.1204,77200.0
2006-12-20 15:35:00,31.99,31.99,31.94,31.97,68000.0,20.1267,20.1267,20.0953,20.1141,68000.0
2006-12-20 15:40:00,31.97,31.99,31.95,31.99,92700.0,20.1141,20.1267,20.1016,20.1267,92700.0
2006-12-20 15:45:00,31.98,31.99,31.95,31.96,70900.0,20.1204,20.1267,20.1016,20.1079,70900.0
2006-12-20 15:50:00,31.95,31.98,31.92,31.94,117100.0,20.1016,20.1204,20.0827,20.0953,117100.0
2006-12-20 15:55:00,31.93,31.94,31.87,31.91,162600.0,20.089,20.0953,20.0512,20.0764,162600.0
2006-12-21 09:30:00,31.65,31.99,31.5,31.99,245800.0,19.9128,20.1267,19.8184,20.1267,245800.0
2006-12-21 09:35:00,31.98,32.08,31.82,31.9,99900.0,20.1204,20.1834,20.0198,20.0701,99900.0
2006-12-21 09:40:00,31.92,32.01,31.81,31.98,86700.0,20.0827,20.1393,20.0135,20.1204,86700.0
2006-12-21 09:45:00,31.97,32.18,31.95,32.12,127700.0,20.1141,20.2463,20.1016,20.2085,127700.0
2006-12-21 09:50:00,32.12,32.14,31.92,31.94,104500.0,20.2085,20.2211,20.0827,20.0953,104500.0
2006-12-21 09:55:00,31.93,31.98,31.8,31.87,78900.0,20.089,20.1204,20.0072,20.0512,78900.0
2006-12-21 10:00:00,31.87,31.96,31.78,31.88,75700.0,20.0512,20.1079,19.9946,20.0575,75700.0
2006-12-21 10:05:00,31.88,31.92,31.86,31.89,24500.0,20.0575,20.0827,20.0449,20.0638,24500.0
2006-12-21 10:10:00,31.89,31.93,31.84,31.9,71900.0,20.0638,20.089,20.0324,20.0701,71900.0
2006-12-21 10:15:00,31.9,31.9,31.83,31.86,64200.0,20.0701,20.0701,20.0261,20.0449,64200.0
2006-12-21 10:20:00,31.85,31.85,31.83,31.85,48900.0,20.0386,20.0386,20.0261,20.0386,48900.0
2006-12-21 10:25:00,31.84,31.86,31.79,31.82,74300.0,20.0324,20.0449,20.0009,20.0198,74300.0
2006-12-21 10:30:00,31.81,31.88,31.65,31.7,110600.0,20.0135,20.0575,19.9128,19.9443,110600.0
2006-12-21 10:35:00,31.7,31.75,31.7,31.71,43600.0,19.9443,19.9757,19.9443,19.9506,43600.0
2006-12-21 10:40:00,31.71,31.78,31.69,31.78,55500.0,19.9506,19.9946,19.938,19.9946,55500.0
2006-12-21 10:45:00,31.78,31.85,31.78,31.81,41900.0,19.9946,20.0386,19.9946,20.0135,41900.0
2006-12-21 10:50:00,31.8,31.82,31.75,31.82,65500.0,20.0072,20.0198,19.9757,20.0198,65500.0
2006-12-21 10:55:00,31.83,31.83,31.77,31.79,40600.0,20.0261,20.0261,19.9883,20.0009,40600.0
2006-12-21 11:00:00,31.8,31.83,31.78,31.82,38100.0,20.0072,20.0261,19.9946,20.0198,38100.0
2006-12-21 11:05:00,31.81,31.82,31.8,31.81,44800.0,20.0135,20.0198,20.0072,20.0135,44800.0
2006-12-21 11:10:00,31.81,31.81,31.75,31.76,117300.0,20.0135,20.0135,19.9757,19.982,117300.0
2006-12-21 11:15:00,31.76,31.78,31.75,31.78,38400.0,19.982,19.9946,19.9757,19.9946,38400.0
2006-12-21 11:20:00,31.78,31.8,31.77,31.79,24200.0,19.9946,20.0072,19.9883,20.0009,24200.0
2006-12-21 11:25:00,31.79,31.8,31.77,31.78,31400.0,20.0009,20.0072,19.9883,19.9946,31400.0
2006-12-21 11:30:00,31.78,31.81,31.78,31.81,47200.0,19.9946,20.0135,19.9946,20.0135,47200.0
2006-12-21 11:35:00,31.8,31.83,31.79,31.83,54200.0,20.0072,20.0261,20.0009,20.0261,54200.0
2006-12-21 11:40:00,31.83,31.84,31.82,31.83,39600.0,20.0261,20.0324,20.0198,20.0261,39600.0
2006-12-21 11:45:00,31.83,31.85,31.82,31.84,28200.0,20.0261,20.0386,20.0198,20.0324,28200.0
2006-12-21 11:50:00,31.84,31.85,31.83,31.84,29600.0,20.0324,20.0386,20.0261,20.0324,29600.0
2006-12-21 11:55:00,31.83,31.84,31.83,31.84,45600.0,20.0261,20.0324,20.0261,20.0324,45600.0
2006-12-21 12:00:00,31.83,31.84,31.81,31.81,62900.0,20.0261,20.0324,20.0135,20.0135,62900.0
2006-12-21 12:05:00,31.82,31.82,31.72,31.74,95500.0,20.0198,20.0198,19.9569,19.9694,95500.0
2006-12-21 12:10:00,31.74,31.75,31.69,31.69,29700.0,19.9694,19.9757,19.938,19.938,29700.0
2006-12-21 12:15:00,31.69,31.71,31.65,31.68,98900.0,19.938,19.9506,19.9128,19.9317,98900.0
2006-12-21 12:20:00,31.67,31.74,31.66,31.72,39700.0,19.9254,19.9694,19.9191,19.9569,39700.0
2006-12-21 12:25:00,31.73,31.76,31.73,31.75,31400.0,19.9631,19.982,19.9631,19.9757,31400.0
2006-12-21 12:30:00,31.75,31.76,31.72,31.75,54800.0,19.9757,19.982,19.9569,19.9757,54800.0
2006-12-21 12:35:00,31.75,31.77,31.73,31.76,58500.0,19.9757,19.9883,19.9631,19.982,58500.0
2006-12-21 12:40:00,31.76,31.77,31.75,31.77,55100.0,19.982,19.9883,19.9757,19.9883,55100.0
2006-12-21 12:45:00,31.76,31.78,31.73,31.77,51800.0,19.982,19.9946,19.9631,19.9883,51800.0
2006-12-21 12:50:00,31.77,31.78,31.73,31.75,49700.0,19.9883,19.9946,19.9631,19.9757,49700.0
2006-12-21 12:55:00,31.75,31.76,31.7,31.7,77100.0,19.9757,19.982,19.9443,19.9443,77100.0
2006-12-21 13:00:00,31.71,31.73,31.65,31.67,76800.0,19.9506,19.9631,19.9128,19.9254,76800.0
2006-12-21 13:05:00,31.65,31.65,31.56,31.61,117200.0,19.9128,19.9128,19.8562,19.8876,117200.0
2006-12-21 13:10:00,31.61,31.62,31.58,31.61,72500.0,19.8876,19.8939,19.8688,19.8876,72500.0
2006-12-21 13:15:00,31.61,31.62,31.58,31.6,65800.0,19.8876,19.8939,19.8688,19.8814,65800.0
2006-12-21 13:20:00,31.6,31.63,31.59,31.62,56700.0,19.8814,19.9002,19.8751,19.8939,56700.0
2006-12-21 13:25:00,31.63,32.0,31.6,31.62,80500.0,19.9002,20.133,19.8814,19.8939,80500.0
2006-12-21 13:30:00,31.62,31.64,31.51,31.51,79200.0,19.8939,19.9065,19.8247,19.8247,79200.0
2006-12-21 13:35:00,31.51,31.55,31.5,31.51,72400.0,19.8247,19.8499,19.8184,19.8247,72400.0
2006-12-21 13:40:00,31.5,31.59,31.5,31.57,100700.0,19.8184,19.8751,19.8184,19.8625,100700.0
2006-12-21 13:45:00,31.56,31.57,31.53,31.53,39800.0,19.8562,19.8625,19.8373,19.8373,39800.0
2006-12-21 13:50:00,31.54,31.55,31.43,31.47,108200.0,19.8436,19.8499,19.7744,19.7996,108200.0
2006-12-21 13:55:00,31.49,31.49,31.45,31.46,46900.0,19.8122,19.8122,19.787,19.7933,46900.0
2006-12-21 14:00:00,31.45,31.46,31.43,31.43,90400.0,19.787,19.7933,19.7744,19.7744,90400.0
2006-12-21 14:05:00,31.43,31.45,31.38,31.39,136300.0,19.7744,19.787,19.7429,19.7492,136300.0
2006-12-21 14:10:00,31.4,31.43,31.38,31.43,100400.0,19.7555,19.7744,19.7429,19.7744,100400.0
2006-12-21 14:15:00,31.42,31.48,31.42,31.44,50500.0,19.7681,19.8059,19.7681,19.7807,50500.0
2006-12-21 14:20:00,31.44,31.45,31.38,31.39,106200.0,19.7807,19.787,19.7429,19.7492,106200.0
2006-12-21 14:25:00,31.4,31.4,31.34,31.34,128600.0,19.7555,19.7555,19.7178,19.7178,128600.0
2006-12-21 14:30:00,31.34,31.37,31.33,31.37,113500.0,19.7178,19.7367,19.7115,19.7367,113500.0
2006-12-21 14:35:00,31.38,31.41,31.36,31.38,89100.0,19.7429,19.7618,19.7304,19.7429,89100.0
2006-12-21 14:40:00,31.38,31.41,31.36,31.39,123100.0,19.7429,19.7618,19.7304,19.7492,123100.0
2006-12-21 14:45:00,31.39,31.4,31.37,31.38,57000.0,19.7492,19.7555,19.7367,19.7429,57000.0
2006-12-21 14:50:00,31.38,31.38,31.31,31.33,103000.0,19.7429,19.7429,19.6989,19.7115,103000.0
2006-12-21 14:55:00,31.33,31.34,31.31,31.33,122500.0,19.7115,19.7178,19.6989,19.7115,122500.0
2006-12-21 15:00:00,31.33,31.37,31.33,31.36,153500.0,19.7115,19.7367,19.7115,19.7304,153500.0
2006-12-21 15:05:00,31.36,31.42,31.36,31.42,150000.0,19.7304,19.7681,19.7304,19.7681,150000.0
2006-12-21 15:10:00,31.41,31.48,31.41,31.48,113800.0,19.7618,19.8059,19.7618,19.8059,113800.0
2006-12-21 15:15:00,31.47,31.48,31.43,31.47,82800.0,19.7996,19.8059,19.7744,19.7996,82800.0
2006-12-21 15:20:00,31.47,31.48,31.44,31.48,103000.0,19.7996,19.8059,19.7807,19.8059,103000.0
2006-12-21 15:25:00,31.48,31.49,31.41,31.42,111500.0,19.8059,19.8122,19.7618,19.7681,111500.0
2006-12-21 15:30:00,31.42,31.48,31.42,31.47,54100.0,19.7681,19.8059,19.7681,19.7996,54100.0
2006-12-21 15:35:00,31.48,31.48,31.45,31.46,66100.0,19.8059,19.8059,19.787,19.7933,66100.0
2006-12-21 15:40:00,31.47,31.49,31.46,31.47,112200.0,19.7996,19.8122,19.7933,19.7996,112200.0
2006-12-21 15:45:00,31.46,31.48,31.45,31.48,114800.0,19.7933,19.8059,19.787,19.8059,114800.0
2006-12-21 15:50:00,31.48,31.49,31.44,31.49,125500.0,19.8059,19.8122,19.7807,19.8122,125500.0
2006-12-21 15:55:00,31.49,31.55,31.48,31.48,162700.0,19.8122,19.8499,19.8059,19.8059,162700.0
2006-12-22 09:30:00,31.34,31.64,31.3,31.49,125500.0,19.7178,19.9065,19.6926,19.8122,125500.0
2006-12-22 09:35:00,31.5,31.54,31.32,31.37,60200.0,19.8184,19.8436,19.7052,19.7367,60200.0
2006-12-22 09:40:00,31.36,31.48,31.3,31.45,61300.0,19.7304,19.8059,19.6926,19.787,61300.0
2006-12-22 09:45:00,31.45,31.46,31.35,31.35,42900.0,19.787,19.7933,19.7241,19.7241,42900.0
2006-12-22 09:50:00,31.35,31.43,31.3,31.42,78600.0,19.7241,19.7744,19.6926,19.7681,78600.0
2006-12-22 09:55:00,31.42,31.52,31.38,31.39,39400.0,19.7681,19.831,19.7429,19.7492,39400.0
2006-12-22 10:00:00,31.4,31.4,31.32,31.33,58800.0,19.7555,19.7555,19.7052,19.7115,58800.0
2006-12-22 10:05:00,31.34,31.43,31.33,31.36,60100.0,19.7178,19.7744,19.7115,19.7304,60100.0
2006-12-22 10:10:00,31.35,31.43,31.35,31.42,99200.0,19.7241,19.7744,19.7241,19.7681,99200.0
2006-12-22 10:15:00,31.4,31.42,31.35,31.35,80400.0,19.7555,19.7681,19.7241,19.7241,80400.0
2006-12-22 10:20:00,31.34,31.41,31.32,31.38,33900.0,19.7178,19.7618,19.7052,19.7429,33900.0
2006-12-22 10:25:00,31.37,31.41,31.36,31.4,61300.0,19.7367,19.7618,19.7304,19.7555,61300.0
2006-12-22 10:30:00,31.4,31.41,31.36,31.41,233300.0,19.7555,19.7618,19.7304,19.7618,233300.0
2006-12-22 10:35:00,31.4,31.42,31.38,31.41,38000.0,19.7555,19.7681,19.7429,19.7618,38000.0
2006-12-22 10:40:00,31.4,31.42,31.3,31.3,111700.0,19.7555,19.7681,19.6926,19.6926,111700.0
2006-12-22 10:45:00,31.31,31.34,31.3,31.31,72100.0,19.6989,19.7178,19.6926,19.6989,72100.0
2006-12-22 10:50:00,31.31,31.32,31.28,31.28,70200.0,19.6989,19.7052,19.68,19.68,70200.0
2006-12-22 10:55:00,31.29,31.3,31.26,31.27,39600.0,19.6863,19.6926,19.6674,19.6737,39600.0
2006-12-22 11:00:00,31.27,31.31,31.27,31.28,19900.0,19.6737,19.6989,19.6737,19.68,19900.0
2006-12-22 11:05:00,31.28,31.29,31.24,31.26,54700.0,19.68,19.6863,19.6549,19.6674,54700.0
2006-12-22 11:10:00,31.25,31.26,31.2,31.21,92300.0,19.6612,19.6674,19.6297,19.636,92300.0
2006-12-22 11:15:00,31.21,31.25,31.2,31.25,48600.0,19.636,19.6612,19.6297,19.6612,48600.0
2006-12-22 11:20:00,31.25,31.25,31.2,31.2,41300.0,19.6612,19.6612,19.6297,19.6297,41300.0
2006-12-22 11:25:00,31.2,31.21,31.2,31.21,32600.0,19.6297,19.636,19.6297,19.636,32600.0
2006-12-22 11:30:00,31.21,31.3,31.2,31.3,64400.0,19.636,19.6926,19.6297,19.6926,64400.0
2006-12-22 11:35:00,31.31,31.31,31.28,31.31,33500.0,19.6989,19.6989,19.68,19.6989,33500.0
2006-12-22 11:40:00,31.31,31.33,31.29,31.32,51900.0,19.6989,19.7115,19.6863,19.7052,51900.0
2006-12-22 11:45:00,31.31,31.35,31.3,31.35,49800.0,19.6989,19.7241,19.6926,19.7241,49800.0
2006-12-22 11:50:00,31.35,31.37,31.34,31.34,23500.0,19.7241,19.7367,19.7178,19.7178,23500.0
2006-12-22 11:55:00,31.35,31.37,31.34,31.35,34800.0,19.7241,19.7367,19.7178,19.7241,34800.0
2006-12-22 12:00:00,31.35,31.37,31.34,31.34,37700.0,19.7241,19.7367,19.7178,19.7178,37700.0
2006-12-22 12:05:00,31.34,31.37,31.34,31.36,23500.0,19.7178,19.7367,19.7178,19.7304,23500.0
2006-12-22 12:10:00,31.37,31.37,31.29,31.29,37600.0,19.7367,19.7367,19.6863,19.6863,37600.0
2006-12-22 12:15:00,31.3,31.3,31.25,31.25,36600.0,19.6926,19.6926,19.6612,19.6612,36600.0
2006-12-22 12:20:00,31.24,31.25,31.22,31.24,35900.0,19.6549,19.6612,19.6423,19.6549,35900.0
2006-12-22 12:25:00,31.23,31.25,31.21,31.23,46000.0,19.6486,19.6612,19.636,19.6486,46000.0
2006-12-22 12:30:00,31.22,31.25,31.22,31.24,22500.0,19.6423,19.6612,19.6423,19.6549,22500.0
2006-12-22 12:35:00,31.23,31.27,31.23,31.27,21600.0,19.6486,19.6737,19.6486,19.6737,21600.0
2006-12-22 12:40:00,31.27,31.28,31.22,31.26,37900.0,19.6737,19.68,19.6423,19.6674,37900.0
2006-12-22 12:45:00,31.28,31.35,31.26,31.35,45900.0,19.68,19.7241,19.6674,19.7241,45900.0
2006-12-22 12:50:00,31.35,31.43,31.34,31.41,81800.0,19.7241,19.7744,19.7178,19.7618,81800.0
2006-12-22 12:55:00,31.42,31.45,31.4,31.42,58400.0,19.7681,19.787,19.7555,19.7681,58400.0
2006-12-22 13:00:00,31.42,31.43,31.35,31.38,55100.0,19.7681,19.7744,19.7241,19.7429,55100.0
2006-12-22 13:05:00,31.38,31.39,31.35,31.36,41900.0,19.7429,19.7492,19.7241,19.7304,41900.0
2006-12-22 13:10:00,31.36,31.38,31.34,31.37,32500.0,19.7304,19.7429,19.7178,19.7367,32500.0
2006-12-22 13:15:00,31.38,31.4,31.37,31.39,20400.0,19.7429,19.7555,19.7367,19.7492,20400.0
2006-12-22 13:20:00,31.39,31.39,31.36,31.37,11300.0,19.7492,19.7492,19.7304,19.7367,11300.0
2006-12-22 13:25:00,31.37,31.37,31.35,31.35,26700.0,19.7367,19.7367,19.7241,19.7241,26700.0
2006-12-22 13:30:00,31.36,31.36,31.33,31.33,21600.0,19.7304,19.7304,19.7115,19.7115,21600.0
2006-12-22 13:35:00,31.34,31.35,31.31,31.34,26700.0,19.7178,19.7241,19.6989,19.7178,26700.0
2006-12-22 13:40:00,31.34,31.35,31.25,31.25,26000.0,19.7178,19.7241,19.6612,19.6612,26000.0
2006-12-22 13:45:00,31.25,31.29,31.25,31.29,42000.0,19.6612,19.6863,19.6612,19.6863,42000.0
2006-12-22 13:50:00,31.3,31.4,31.3,31.39,45000.0,19.6926,19.7555,19.6926,19.7492,45000.0
2006-12-22 13:55:00,31.38,31.45,31.37,31.44,58000.0,19.7429,19.787,19.7367,19.7807,58000.0
2006-12-22 14:00:00,31.44,31.45,31.4,31.42,37700.0,19.7807,19.787,19.7555,19.7681,37700.0
2006-12-22 14:05:00,31.41,31.47,31.41,31.47,39200.0,19.7618,19.7996,19.7618,19.7996,39200.0
2006-12-22 14:10:00,31.47,31.49,31.46,31.47,29200.0,19.7996,19.8122,19.7933,19.7996,29200.0
2006-12-22 14:15:00,31.48,31.48,31.46,31.46,42100.0,19.8059,19.8059,19.7933,19.7933,42100.0
2006-12-22 14:20:00,31.47,31.49,31.46,31.49,42500.0,19.7996,19.8122,19.7933,19.8122,42500.0
2006-12-22 14:25:00,31.5,31.51,31.49,31.5,42800.0,19.8184,19.8247,19.8122,19.8184,42800.0
2006-12-22 14:30:00,31.51,31.52,31.49,31.5,28700.0,19.8247,19.831,19.8122,19.8184,28700.0
2006-12-22 14:35:00,31.51,31.51,31.49,31.5,26400.0,19.8247,19.8247,19.8122,19.8184,26400.0
2006-12-22 14:40:00,31.49,31.51,31.48,31.5,50000.0,19.8122,19.8247,19.8059,19.8184,50000.0
2006-12-22 14:45:00,31.49,31.55,31.49,31.5,50700.0,19.8122,19.8499,19.8122,19.8184,50700.0
2006-12-22 14:50:00,31.51,31.52,31.5,31.52,19400.0,19.8247,19.831,19.8184,19.831,19400.0
2006-12-22 14:55:00,31.51,31.52,31.49,31.5,62100.0,19.8247,19.831,19.8122,19.8184,62100.0
2006-12-22 15:00:00,31.5,31.5,31.48,31.49,45900.0,19.8184,19.8184,19.8059,19.8122,45900.0
2006-12-22 15:05:00,31.49,31.52,31.49,31.52,33100.0,19.8122,19.831,19.8122,19.831,33100.0
2006-12-22 15:10:00,31.52,31.61,31.51,31.56,68700.0,19.831,19.8876,19.8247,19.8562,68700.0
2006-12-22 15:15:00,31.56,31.6,31.5,31.52,35100.0,19.8562,19.8814,19.8184,19.831,35100.0
2006-12-22 15:20:00,31.51,31.51,31.49,31.49,60900.0,19.8247,19.8247,19.8122,19.8122,60900.0
2006-12-22 15:25:00,31.49,31.49,31.44,31.46,51800.0,19.8122,19.8122,19.7807,19.7933,51800.0
2006-12-22 15:30:00,31.45,31.46,31.41,31.41,48100.0,19.787,19.7933,19.7618,19.7618,48100.0
2006-12-22 15:35:00,31.41,31.47,31.39,31.47,69100.0,19.7618,19.7996,19.7492,19.7996,69100.0
2006-12-22 15:40:00,31.46,31.5,31.46,31.5,79000.0,19.7933,19.8184,19.7933,19.8184,79000.0
2006-12-22 15:45:00,31.5,31.5,31.44,31.45,70200.0,19.8184,19.8184,19.7807,19.787,70200.0
2006-12-22 15:50:00,31.45,31.46,31.42,31.46,80800.0,19.787,19.7933,19.7681,19.7933,80800.0
2006-12-22 15:55:00,31.46,31.49,31.41,31.46,84000.0,19.7933,19.8122,19.7618,19.7933,84000.0
2006-12-26 09:30:00,32.1,32.38,31.25,31.32,110600.0,20.1959,20.3721,19.6612,19.7052,110600.0
2006-12-26 09:35:00,31.32,31.88,31.3,31.82,192800.0,19.7052,20.0575,19.6926,20.0198,192800.0
2006-12-26 09:40:00,31.83,31.85,31.68,31.7,98700.0,20.0261,20.0386,19.9317,19.9443,98700.0
2006-12-26 09:45:00,31.71,31.97,31.71,31.96,139800.0,19.9506,20.1141,19.9506,20.1079,139800.0
2006-12-26 09:50:00,31.95,31.99,31.76,31.83,76600.0,20.1016,20.1267,19.982,20.0261,76600.0
2006-12-26 09:55:00,31.82,31.92,31.72,31.78,73400.0,20.0198,20.0827,19.9569,19.9946,73400.0
2006-12-26 10:00:00,31.79,31.88,31.77,31.88,33200.0,20.0009,20.0575,19.9883,20.0575,33200.0
2006-12-26 10:05:00,31.87,31.88,31.8,31.8,45800.0,20.0512,20.0575,20.0072,20.0072,45800.0
2006-12-26 10:10:00,31.8,31.82,31.76,31.76,27600.0,20.0072,20.0198,19.982,19.982,27600.0
2006-12-26 10:15:00,31.75,31.77,31.74,31.77,59300.0,19.9757,19.9883,19.9694,19.9883,59300.0
2006-12-26 10:20:00,31.77,31.8,31.76,31.78,33300.0,19.9883,20.0072,19.982,19.9946,33300.0
2006-12-26 10:25:00,31.77,31.77,31.72,31.72,21700.0,19.9883,19.9883,19.9569,19.9569,21700.0
2006-12-26 10:30:00,31.72,31.73,31.7,31.71,61600.0,19.9569,19.9631,19.9443,19.9506,61600.0
2006-12-26 10:35:00,31.71,31.73,31.7,31.73,33800.0,19.9506,19.9631,19.9443,19.9631,33800.0
2006-12-26 10:40:00,31.72,31.72,31.63,31.63,35100.0,19.9569,19.9569,19.9002,19.9002,35100.0
2006-12-26 10:45:00,31.62,31.65,31.57,31.65,56700.0,19.8939,19.9128,19.8625,19.9128,56700.0
2006-12-26 10:50:00,31.65,31.66,31.55,31.58,48000.0,19.9128,19.9191,19.8499,19.8688,48000.0
2006-12-26 10:55:00,31.57,31.58,31.55,31.56,27000.0,19.8625,19.8688,19.8499,19.8562,27000.0
2006-12-26 11:00:00,31.56,31.64,31.56,31.63,49400.0,19.8562,19.9065,19.8562,19.9002,49400.0
2006-12-26 11:05:00,31.64,31.72,31.64,31.7,49500.0,19.9065,19.9569,19.9065,19.9443,49500.0
2006-12-26 11:10:00,31.7,31.74,31.7,31.73,34100.0,19.9443,19.9694,19.9443,19.9631,34100.0
2006-12-26 11:15:00,31.73,31.75,31.72,31.74,19900.0,19.9631,19.9757,19.9569,19.9694,19900.0
2006-12-26 11:20:00,31.74,31.74,31.72,31.73,30600.0,19.9694,19.9694,19.9569,19.9631,30600.0
2006-12-26 11:25:00,31.73,31.77,31.72,31.75,41100.0,19.9631,19.9883,19.9569,19.9757,41100.0
2006-12-26 11:30:00,31.99,31.99,31.74,31.82,54100.0,20.1267,20.1267,19.9694,20.0198,54100.0
2006-12-26 11:35:00,31.82,31.85,31.82,31.85,61000.0,20.0198,20.0386,20.0198,20.0386,61000.0
2006-12-26 11:40:00,31.85,31.9,31.84,31.89,40900.0,20.0386,20.0701,20.0324,20.0638,40900.0
2006-12-26 11:45:00,31.9,31.9,31.88,31.89,29300.0,20.0701,20.0701,20.0575,20.0638,29300.0
2006-12-26 11:50:00,31.89,31.93,31.88,31.92,50500.0,20.0638,20.089,20.0575,20.0827,50500.0
2006-12-26 11:55:00,31.92,31.96,31.92,31.92,67500.0,20.0827,20.1079,20.0827,20.0827,67500.0
2006-12-26 12:00:00,31.91,31.92,31.8,31.82,103900.0,20.0764,20.0827,20.0072,20.0198,103900.0
2006-12-26 12:05:00,31.81,31.82,31.79,31.8,30100.0,20.0135,20.0198,20.0009,20.0072,30100.0
2006-12-26 12:10:00,31.81,31.82,31.75,31.75,29500.0,20.0135,20.0198,19.9757,19.9757,29500.0
2006-12-26 12:15:00,31.76,31.81,31.75,31.81,23400.0,19.982,20.0135,19.9757,20.0135,23400.0
2006-12-26 12:20:00,31.8,31.81,31.77,31.8,20500.0,20.0072,20.0135,19.9883,20.0072,20500.0
2006-12-26 12:25:00,31.79,31.81,31.79,31.8,17300.0,20.0009,20.0135,20.0009,20.0072,17300.0
2006-12-26 12:30:00,31.8,31.82,31.8,31.81,10400.0,20.0072,20.0198,20.0072,20.0135,10400.0
2006-12-26 12:35:00,31.81,31.82,31.78,31.78,12700.0,20.0135,20.0198,19.9946,19.9946,12700.0
2006-12-26 12:40:00,31.79,31.79,31.76,31.76,15000.0,20.0009,20.0009,19.982,19.982,15000.0
2006-12-26 12:45:00,31.76,31.77,31.72,31.73,13800.0,19.982,19.9883,19.9569,19.9631,13800.0
2006-12-26 12:50:00,31.73,31.77,31.72,31.75,35100.0,19.9631,19.9883,19.9569,19.9757,35100.0
2006-12-26 12:55:00,31.75,31.76,31.75,31.76,7100.0,19.9757,19.982,19.9757,19.982,7100.0
2006-12-26 13:00:00,31.75,31.77,31.75,31.77,27900.0,19.9757,19.9883,19.9757,19.9883,27900.0
2006-12-26 13:05:00,31.77,31.79,31.75,31.75,31200.0,19.9883,20.0009,19.9757,19.9757,31200.0
2006-12-26 13:10:00,31.75,31.77,31.75,31.75,11800.0,19.9757,19.9883,19.9757,19.9757,11800.0
2006-12-26 13:15:00,31.75,31.77,31.75,31.77,18200.0,19.9757,19.9883,19.9757,19.9883,18200.0
2006-12-26 13:20:00,31.77,31.77,31.75,31.77,76800.0,19.9883,19.9883,19.9757,19.9883,76800.0
2006-12-26 13:25:00,31.77,31.77,31.75,31.75,11400.0,19.9883,19.9883,19.9757,19.9757,11400.0
2006-12-26 13:30:00,31.75,31.85,31.74,31.85,78600.0,19.9757,20.0386,19.9694,20.0386,78600.0
2006-12-26 13:35:00,31.85,31.85,31.82,31.82,28000.0,20.0386,20.0386,20.0198,20.0198,28000.0
2006-12-26 13:40:00,31.82,31.85,31.82,31.83,23000.0,20.0198,20.0386,20.0198,20.0261,23000.0
2006-12-26 13:45:00,31.84,31.89,31.79,31.88,114400.0,20.0324,20.0638,20.0009,20.0575,114400.0
2006-12-26 13:50:00,31.88,31.9,31.86,31.86,36900.0,20.0575,20.0701,20.0449,20.0449,36900.0
2006-12-26 13:55:00,31.86,31.87,31.81,31.81,21800.0,20.0449,20.0512,20.0135,20.0135,21800.0
2006-12-26 14:00:00,31.81,31.85,31.79,31.85,32300.0,20.0135,20.0386,20.0009,20.0386,32300.0
2006-12-26 14:05:00,31.85,31.85,31.81,31.84,46100.0,20.0386,20.0386,20.0135,20.0324,46100.0
2006-12-26 14:10:00,31.84,31.85,31.79,31.81,26300.0,20.0324,20.0386,20.0009,20.0135,26300.0
2006-12-26 14:15:00,31.81,31.89,31.8,31.87,60900.0,20.0135,20.0638,20.0072,20.0512,60900.0
2006-12-26 14:20:00,31.87,31.91,31.87,31.89,34200.0,20.0512,20.0764,20.0512,20.0638,34200.0
2006-12-26 14:25:00,31.89,31.91,31.88,31.89,57500.0,20.0638,20.0764,20.0575,20.0638,57500.0
2006-12-26 14:30:00,31.89,31.91,31.88,31.9,36200.0,20.0638,20.0764,20.0575,20.0701,36200.0
2006-12-26 14:35:00,31.9,31.91,31.9,31.91,26200.0,20.0701,20.0764,20.0701,20.0764,26200.0
2006-12-26 14:40:00,31.91,31.91,31.87,31.89,37000.0,20.0764,20.0764,20.0512,20.0638,37000.0
2006-12-26 14:45:00,31.88,31.89,31.86,31.86,12200.0,20.0575,20.0638,20.0449,20.0449,12200.0
2006-12-26 14:50:00,31.86,31.89,31.84,31.88,36700.0,20.0449,20.0638,20.0324,20.0575,36700.0
2006-12-26 14:55:00,31.88,31.88,31.85,31.85,24400.0,20.0575,20.0575,20.0386,20.0386,24400.0
2006-12-26 15:00:00,31.85,31.86,31.82,31.82,21000.0,20.0386,20.0449,20.0198,20.0198,21000.0
2006-12-26 15:05:00,31.83,31.87,31.82,31.86,46000.0,20.0261,20.0512,20.0198,20.0449,46000.0
2006-12-26 15:10:00,31.87,31.92,31.86,31.92,91400.0,20.0512,20.0827,20.0449,20.0827,91400.0
2006-12-26 15:15:00,31.93,31.93,31.91,31.92,43800.0,20.089,20.089,20.0764,20.0827,43800.0
2006-12-26 15:20:00,31.93,31.93,31.9,31.9,37200.0,20.089,20.089,20.0701,20.0701,37200.0
2006-12-26 15:25:00,31.9,31.92,31.9,31.9,44300.0,20.0701,20.0827,20.0701,20.0701,44300.0
2006-12-26 15:30:00,31.9,31.93,31.88,31.91,56700.0,20.0701,20.089,20.0575,20.0764,56700.0
2006-12-26 15:35:00,31.91,31.99,31.91,31.97,127600.0,20.0764,20.1267,20.0764,20.1141,127600.0
2006-12-26 15:40:00,31.98,31.98,31.93,31.94,62100.0,20.1204,20.1204,20.089,20.0953,62100.0
2006-12-26 15:45:00,31.94,31.95,31.91,31.93,61100.0,20.0953,20.1016,20.0764,20.089,61100.0
2006-12-26 15:50:00,31.94,31.95,31.91,31.92,60800.0,20.0953,20.1016,20.0764,20.0827,60800.0
2006-12-26 15:55:00,31.93,31.95,31.89,31.91,118100.0,20.089,20.1016,20.0638,20.0764,118100.0
2006-12-27 09:30:00,31.94,32.3,31.94,32.3,500.0,20.0953,20.3218,20.0953,20.3218,500.0
2006-12-27 09:35:00,32.0,32.11,31.66,31.97,121000.0,20.133,20.2022,19.9191,20.1141,121000.0
2006-12-27 09:40:00,31.97,32.17,31.95,32.13,249900.0,20.1141,20.24,20.1016,20.2148,249900.0
2006-12-27 09:45:00,32.13,32.35,32.05,32.27,170600.0,20.2148,20.3532,20.1645,20.3029,170600.0
2006-12-27 09:50:00,32.25,32.35,32.19,32.25,99900.0,20.2903,20.3532,20.2526,20.2903,99900.0
2006-12-27 09:55:00,32.25,32.25,32.13,32.17,54900.0,20.2903,20.2903,20.2148,20.24,54900.0
2006-12-27 10:00:00,32.18,32.25,32.18,32.21,186000.0,20.2463,20.2903,20.2463,20.2651,186000.0
2006-12-27 10:05:00,32.21,32.24,32.18,32.22,31000.0,20.2651,20.284,20.2463,20.2714,31000.0
2006-12-27 10:10:00,32.22,32.24,32.14,32.16,55800.0,20.2714,20.284,20.2211,20.2337,55800.0
2006-12-27 10:15:00,32.15,32.23,32.12,32.14,78400.0,20.2274,20.2777,20.2085,20.2211,78400.0
2006-12-27 10:20:00,32.13,32.24,32.13,32.18,48900.0,20.2148,20.284,20.2148,20.2463,48900.0
2006-12-27 10:25:00,32.19,32.19,32.02,32.15,98800.0,20.2526,20.2526,20.1456,20.2274,98800.0
2006-12-27 10:30:00,32.14,32.23,32.13,32.2,203100.0,20.2211,20.2777,20.2148,20.2589,203100.0
2006-12-27 10:35:00,32.18,32.23,32.17,32.17,62300.0,20.2463,20.2777,20.24,20.24,62300.0
2006-12-27 10:40:00,32.18,32.19,32.1,32.13,47700.0,20.2463,20.2526,20.1959,20.2148,47700.0
2006-12-27 10:45:00,32.13,32.14,31.97,32.0,138000.0,20.2148,20.2211,20.1141,20.133,138000.0
2006-12-27 10:50:00,32.02,32.02,31.94,31.98,77300.0,20.1456,20.1456,20.0953,20.1204,77300.0
2006-12-27 10:55:00,31.97,31.99,31.9,31.99,63100.0,20.1141,20.1267,20.0701,20.1267,63100.0
2006-12-27 11:00:00,31.99,32.08,31.99,32.03,97100.0,20.1267,20.1834,20.1267,20.1519,97100.0
2006-12-27 11:05:00,32.03,32.03,31.94,32.0,82900.0,20.1519,20.1519,20.0953,20.133,82900.0
2006-12-27 11:10:00,32.0,32.01,31.91,31.91,37800.0,20.133,20.1393,20.0764,20.0764,37800.0
2006-12-27 11:15:00,31.98,31.98,31.93,31.97,36300.0,20.1204,20.1204,20.089,20.1141,36300.0
2006-12-27 11:20:00,31.97,31.97,31.88,31.89,31100.0,20.1141,20.1141,20.0575,20.0638,31100.0
2006-12-27 11:25:00,31.89,31.91,31.83,31.87,59400.0,20.0638,20.0764,20.0261,20.0512,59400.0
2006-12-27 11:30:00,31.88,31.9,31.86,31.87,26100.0,20.0575,20.0701,20.0449,20.0512,26100.0
2006-12-27 11:35:00,31.88,31.91,31.87,31.91,34300.0,20.0575,20.0764,20.0512,20.0764,34300.0
2006-12-27 11:40:00,31.91,31.94,31.9,31.94,26000.0,20.0764,20.0953,20.0701,20.0953,26000.0
2006-12-27 11:45:00,31.93,31.94,31.92,31.93,15200.0,20.089,20.0953,20.0827,20.089,15200.0
2006-12-27 11:50:00,31.93,31.94,31.92,31.94,23600.0,20.089,20.0953,20.0827,20.0953,23600.0
2006-12-27 11:55:00,31.93,31.97,31.92,31.97,22400.0,20.089,20.1141,20.0827,20.1141,22400.0
2006-12-27 12:00:00,31.98,32.0,31.96,31.96,13800.0,20.1204,20.133,20.1079,20.1079,13800.0
2006-12-27 12:05:00,31.96,31.97,31.95,31.95,11300.0,20.1079,20.1141,20.1016,20.1016,11300.0
2006-12-27 12:10:00,31.95,31.96,31.95,31.96,24200.0,20.1016,20.1079,20.1016,20.1079,24200.0
2006-12-27 12:15:00,31.95,31.97,31.95,31.95,20200.0,20.1016,20.1141,20.1016,20.1016,20200.0
2006-12-27 12:20:00,31.96,31.97,31.94,31.95,25200.0,20.1079,20.1141,20.0953,20.1016,25200.0
2006-12-27 12:25:00,31.95,31.96,31.95,31.95,21500.0,20.1016,20.1079,20.1016,20.1016,21500.0
2006-12-27 12:30:00,31.95,32.0,31.95,31.98,59000.0,20.1016,20.133,20.1016,20.1204,59000.0
2006-12-27 12:35:00,31.99,31.99,31.97,31.98,17400.0,20.1267,20.1267,20.1141,20.1204,17400.0
2006-12-27 12:40:00,31.99,31.99,31.96,31.98,17600.0,20.1267,20.1267,20.1079,20.1204,17600.0
2006-12-27 12:45:00,31.98,32.02,31.97,32.01,40700.0,20.1204,20.1456,20.1141,20.1393,40700.0
2006-12-27 12:50:00,32.02,32.02,31.99,32.01,19100.0,20.1456,20.1456,20.1267,20.1393,19100.0
2006-12-27 12:55:00,32.01,32.01,31.99,32.01,20700.0,20.1393,20.1393,20.1267,20.1393,20700.0
2006-12-27 13:00:00,32.01,32.02,31.99,32.01,12900.0,20.1393,20.1456,20.1267,20.1393,12900.0
2006-12-27 13:05:00,32.0,32.01,32.0,32.0,7500.0,20.133,20.1393,20.133,20.133,7500.0
2006-12-27 13:10:00,32.0,32.01,31.99,32.0,25800.0,20.133,20.1393,20.1267,20.133,25800.0
2006-12-27 13:15:00,32.0,32.01,31.98,32.0,49400.0,20.133,20.1393,20.1204,20.133,49400.0
2006-12-27 13:20:00,32.0,32.01,31.99,32.0,16300.0,20.133,20.1393,20.1267,20.133,16300.0
2006-12-27 13:25:00,32.0,32.02,31.99,32.01,16200.0,20.133,20.1456,20.1267,20.1393,16200.0
2006-12-27 13:30:00,32.01,32.02,32.0,32.0,14000.0,20.1393,20.1456,20.133,20.133,14000.0
2006-12-27 13:35:00,32.0,32.02,32.0,32.01,39600.0,20.133,20.1456,20.133,20.1393,39600.0
2006-12-27 13:40:00,32.02,32.02,32.01,32.02,108600.0,20.1456,20.1456,20.1393,20.1456,108600.0
2006-12-27 13:45:00,32.01,32.05,32.01,32.05,40000.0,20.1393,20.1645,20.1393,20.1645,40000.0
2006-12-27 13:50:00,32.04,32.05,32.03,32.04,26700.0,20.1582,20.1645,20.1519,20.1582,26700.0
2006-12-27 13:55:00,32.05,32.06,32.03,32.06,24300.0,20.1645,20.1708,20.1519,20.1708,24300.0
2006-12-27 14:00:00,32.06,32.08,32.04,32.05,40100.0,20.1708,20.1834,20.1582,20.1645,40100.0
2006-12-27 14:05:00,32.05,32.1,32.05,32.09,43200.0,20.1645,20.1959,20.1645,20.1896,43200.0
2006-12-27 14:10:00,32.08,32.1,32.08,32.09,23200.0,20.1834,20.1959,20.1834,20.1896,23200.0
2006-12-27 14:15:00,32.1,32.12,32.08,32.1,32200.0,20.1959,20.2085,20.1834,20.1959,32200.0
2006-12-27 14:20:00,32.11,32.15,32.09,32.15,78600.0,20.2022,20.2274,20.1896,20.2274,78600.0
2006-12-27 14:25:00,32.14,32.15,32.12,32.13,42700.0,20.2211,20.2274,20.2085,20.2148,42700.0
2006-12-27 14:30:00,32.13,32.14,32.09,32.1,27700.0,20.2148,20.2211,20.1896,20.1959,27700.0
2006-12-27 14:35:00,32.1,32.11,32.08,32.09,30400.0,20.1959,20.2022,20.1834,20.1896,30400.0
2006-12-27 14:40:00,32.09,32.12,32.08,32.11,22600.0,20.1896,20.2085,20.1834,20.2022,22600.0
2006-12-27 14:45:00,32.11,32.11,32.09,32.1,26300.0,20.2022,20.2022,20.1896,20.1959,26300.0
2006-12-27 14:50:00,32.1,32.11,32.09,32.1,21100.0,20.1959,20.2022,20.1896,20.1959,21100.0
2006-12-27 14:55:00,32.11,32.12,32.11,32.12,22400.0,20.2022,20.2085,20.2022,20.2085,22400.0
2006-12-27 15:00:00,32.12,32.16,32.12,32.13,38300.0,20.2085,20.2337,20.2085,20.2148,38300.0
2006-12-27 15:05:00,32.13,32.15,32.12,32.13,71200.0,20.2148,20.2274,20.2085,20.2148,71200.0
2006-12-27 15:10:00,32.13,32.14,32.11,32.12,34300.0,20.2148,20.2211,20.2022,20.2085,34300.0
2006-12-27 15:15:00,32.12,32.12,32.1,32.11,82100.0,20.2085,20.2085,20.1959,20.2022,82100.0
2006-12-27 15:20:00,32.1,32.15,32.1,32.14,73300.0,20.1959,20.2274,20.1959,20.2211,73300.0
2006-12-27 15:25:00,32.15,32.21,32.14,32.15,89800.0,20.2274,20.2651,20.2211,20.2274,89800.0
2006-12-27 15:30:00,32.15,32.15,32.14,32.15,41700.0,20.2274,20.2274,20.2211,20.2274,41700.0
2006-12-27 15:35:00,32.14,32.17,32.14,32.17,59400.0,20.2211,20.24,20.2211,20.24,59400.0
2006-12-27 15:40:00,32.17,32.17,32.14,32.16,41800.0,20.24,20.24,20.2211,20.2337,41800.0
2006-12-27 15:45:00,32.16,32.16,32.14,32.14,74300.0,20.2337,20.2337,20.2211,20.2211,74300.0
2006-12-27 15:50:00,32.15,32.17,32.14,32.15,61700.0,20.2274,20.24,20.2211,20.2274,61700.0
2006-12-27 15:55:00,32.15,32.17,32.14,32.17,77400.0,20.2274,20.24,20.2211,20.24,77400.0
2006-12-28 09:30:00,31.92,32.12,31.8,31.98,415600.0,20.0827,20.2085,20.0072,20.1204,415600.0
2006-12-28 09:35:00,31.95,32.17,31.95,32.07,276100.0,20.1016,20.24,20.1016,20.1771,276100.0
2006-12-28 09:40:00,32.08,32.09,32.01,32.04,35200.0,20.1834,20.1896,20.1393,20.1582,35200.0
2006-12-28 09:45:00,32.03,32.14,32.0,32.1,110800.0,20.1519,20.2211,20.133,20.1959,110800.0
2006-12-28 09:50:00,32.12,32.14,32.04,32.12,67200.0,20.2085,20.2211,20.1582,20.2085,67200.0
2006-12-28 09:55:00,32.13,32.39,32.13,32.39,167900.0,20.2148,20.3784,20.2148,20.3784,167900.0
2006-12-28 10:00:00,32.38,32.44,32.08,32.2,149500.0,20.3721,20.4098,20.1834,20.2589,149500.0
2006-12-28 10:05:00,32.2,32.31,32.17,32.19,36200.0,20.2589,20.3281,20.24,20.2526,36200.0
2006-12-28 10:10:00,32.18,32.26,32.13,32.14,28400.0,20.2463,20.2966,20.2148,20.2211,28400.0
2006-12-28 10:15:00,32.13,32.22,32.1,32.2,42600.0,20.2148,20.2714,20.1959,20.2589,42600.0
2006-12-28 10:20:00,32.2,32.22,32.15,32.2,35600.0,20.2589,20.2714,20.2274,20.2589,35600.0
2006-12-28 10:25:00,32.2,32.22,32.14,32.22,38100.0,20.2589,20.2714,20.2211,20.2714,38100.0
2006-12-28 10:30:00,32.21,32.23,32.21,32.22,17200.0,20.2651,20.2777,20.2651,20.2714,17200.0
2006-12-28 10:35:00,32.23,32.23,32.17,32.17,34000.0,20.2777,20.2777,20.24,20.24,34000.0
2006-12-28 10:40:00,32.17,32.18,32.15,32.16,12500.0,20.24,20.2463,20.2274,20.2337,12500.0
2006-12-28 10:45:00,32.17,32.2,32.15,32.18,34500.0,20.24,20.2589,20.2274,20.2463,34500.0
2006-12-28 10:50:00,32.18,32.23,32.17,32.17,22100.0,20.2463,20.2777,20.24,20.24,22100.0
2006-12-28 10:55:00,32.17,32.25,32.17,32.2,48400.0,20.24,20.2903,20.24,20.2589,48400.0
2006-12-28 11:00:00,32.2,32.34,32.19,32.31,71600.0,20.2589,20.3469,20.2526,20.3281,71600.0
2006-12-28 11:05:00,32.31,32.33,32.19,32.2,33400.0,20.3281,20.3406,20.2526,20.2589,33400.0
2006-12-28 11:10:00,32.21,32.34,32.17,32.27,197900.0,20.2651,20.3469,20.24,20.3029,197900.0
2006-12-28 11:15:00,32.28,32.28,32.2,32.22,51700.0,20.3092,20.3092,20.2589,20.2714,51700.0
2006-12-28 11:20:00,32.24,32.25,32.19,32.22,20300.0,20.284,20.2903,20.2526,20.2714,20300.0
2006-12-28 11:25:00,32.21,32.22,32.2,32.2,21200.0,20.2651,20.2714,20.2589,20.2589,21200.0
2006-12-28 11:30:00,32.2,32.25,32.19,32.19,53300.0,20.2589,20.2903,20.2526,20.2526,53300.0
2006-12-28 11:35:00,32.19,32.2,32.17,32.17,22100.0,20.2526,20.2589,20.24,20.24,22100.0
2006-12-28 11:40:00,32.17,32.2,32.17,32.19,19100.0,20.24,20.2589,20.24,20.2526,19100.0
2006-12-28 11:45:00,32.19,32.2,32.18,32.19,20300.0,20.2526,20.2589,20.2463,20.2526,20300.0
2006-12-28 11:50:00,32.18,32.19,32.16,32.18,14400.0,20.2463,20.2526,20.2337,20.2463,14400.0
2006-12-28 11:55:00,32.17,32.17,32.15,32.15,20600.0,20.24,20.24,20.2274,20.2274,20600.0
2006-12-28 12:00:00,32.16,32.16,32.11,32.13,44100.0,20.2337,20.2337,20.2022,20.2148,44100.0
2006-12-28 12:05:00,32.13,32.14,32.09,32.1,39200.0,20.2148,20.2211,20.1896,20.1959,39200.0
2006-12-28 12:10:00,32.11,32.11,32.07,32.07,36900.0,20.2022,20.2022,20.1771,20.1771,36900.0
2006-12-28 12:15:00,32.07,32.13,32.05,32.13,18300.0,20.1771,20.2148,20.1645,20.2148,18300.0
2006-12-28 12:20:00,32.13,32.13,32.09,32.1,20100.0,20.2148,20.2148,20.1896,20.1959,20100.0
2006-12-28 12:25:00,32.11,32.11,32.09,32.09,21400.0,20.2022,20.2022,20.1896,20.1896,21400.0
2006-12-28 12:30:00,32.1,32.25,32.1,32.25,124200.0,20.1959,20.2903,20.1959,20.2903,124200.0
2006-12-28 12:35:00,32.25,32.26,32.24,32.25,36700.0,20.2903,20.2966,20.284,20.2903,36700.0
2006-12-28 12:40:00,32.24,32.26,32.24,32.26,11600.0,20.284,20.2966,20.284,20.2966,11600.0
2006-12-28 12:45:00,32.25,32.28,32.24,32.25,29500.0,20.2903,20.3092,20.284,20.2903,29500.0
2006-12-28 12:50:00,32.26,32.3,32.24,32.3,61000.0,20.2966,20.3218,20.284,20.3218,61000.0
2006-12-28 12:55:00,32.3,32.31,32.25,32.3,83000.0,20.3218,20.3281,20.2903,20.3218,83000.0
2006-12-28 13:00:00,32.3,32.32,32.29,32.31,31700.0,20.3218,20.3344,20.3155,20.3281,31700.0
2006-12-28 13:05:00,32.29,32.31,32.29,32.3,16800.0,20.3155,20.3281,20.3155,20.3218,16800.0
2006-12-28 13:10:00,32.31,32.33,32.29,32.33,22300.0,20.3281,20.3406,20.3155,20.3406,22300.0
2006-12-28 13:15:00,32.32,32.34,32.29,32.3,42200.0,20.3344,20.3469,20.3155,20.3218,42200.0
2006-12-28 13:20:00,32.31,32.36,32.3,32.3,71600.0,20.3281,20.3595,20.3218,20.3218,71600.0
2006-12-28 13:25:00,32.31,32.33,32.3,32.31,12900.0,20.3281,20.3406,20.3218,20.3281,12900.0
2006-12-28 13:30:00,32.32,32.37,32.31,32.36,58500.0,20.3344,20.3658,20.3281,20.3595,58500.0
2006-12-28 13:35:00,32.36,32.36,32.33,32.34,15700.0,20.3595,20.3595,20.3406,20.3469,15700.0
2006-12-28 13:40:00,32.33,32.33,32.31,32.31,15900.0,20.3406,20.3406,20.3281,20.3281,15900.0
2006-12-28 13:45:00,32.32,32.37,32.31,32.36,24900.0,20.3344,20.3658,20.3281,20.3595,24900.0
2006-12-28 13:50:00,32.36,32.36,32.31,32.31,22000.0,20.3595,20.3595,20.3281,20.3281,22000.0
2006-12-28 13:55:00,32.31,32.35,32.3,32.35,40000.0,20.3281,20.3532,20.3218,20.3532,40000.0
2006-12-28 14:00:00,32.35,32.37,32.33,32.37,63800.0,20.3532,20.3658,20.3406,20.3658,63800.0
2006-12-28 14:05:00,32.36,32.41,32.36,32.4,105000.0,20.3595,20.391,20.3595,20.3847,105000.0
2006-12-28 14:10:00,32.4,32.48,32.39,32.47,74800.0,20.3847,20.435,20.3784,20.4287,74800.0
2006-12-28 14:15:00,32.48,32.5,32.39,32.47,143200.0,20.435,20.4476,20.3784,20.4287,143200.0
2006-12-28 14:20:00,32.47,32.54,32.47,32.51,90400.0,20.4287,20.4728,20.4287,20.4539,90400.0
2006-12-28 14:25:00,32.52,32.53,32.42,32.43,42800.0,20.4602,20.4665,20.3973,20.4036,42800.0
2006-12-28 14:30:00,32.42,32.44,32.4,32.41,24600.0,20.3973,20.4098,20.3847,20.391,24600.0
2006-12-28 14:35:00,32.39,32.45,32.39,32.42,19800.0,20.3784,20.4161,20.3784,20.3973,19800.0
2006-12-28 14:40:00,32.42,32.47,32.42,32.44,29200.0,20.3973,20.4287,20.3973,20.4098,29200.0
2006-12-28 14:45:00,32.47,32.47,32.4,32.41,22400.0,20.4287,20.4287,20.3847,20.391,22400.0
2006-12-28 14:50:00,32.41,32.44,32.4,32.44,25100.0,20.391,20.4098,20.3847,20.4098,25100.0
2006-12-28 14:55:00,32.44,32.45,32.41,32.42,16600.0,20.4098,20.4161,20.391,20.3973,16600.0
2006-12-28 15:00:00,32.42,32.42,32.38,32.38,27500.0,20.3973,20.3973,20.3721,20.3721,27500.0
2006-12-28 15:05:00,32.39,32.39,32.36,32.37,21900.0,20.3784,20.3784,20.3595,20.3658,21900.0
2006-12-28 15:10:00,32.37,32.38,32.36,32.36,19000.0,20.3658,20.3721,20.3595,20.3595,19000.0
2006-12-28 15:15:00,32.36,32.37,32.31,32.32,30100.0,20.3595,20.3658,20.3281,20.3344,30100.0
2006-12-28 15:20:00,32.32,32.33,32.27,32.27,39000.0,20.3344,20.3406,20.3029,20.3029,39000.0
2006-12-28 15:25:00,32.27,32.28,32.25,32.27,45500.0,20.3029,20.3092,20.2903,20.3029,45500.0
2006-12-28 15:30:00,32.27,32.32,32.27,32.28,29100.0,20.3029,20.3344,20.3029,20.3092,29100.0
2006-12-28 15:35:00,32.28,32.31,32.25,32.25,23200.0,20.3092,20.3281,20.2903,20.2903,23200.0
2006-12-28 15:40:00,32.25,32.3,32.25,32.3,71600.0,20.2903,20.3218,20.2903,20.3218,71600.0
2006-12-28 15:45:00,32.3,32.3,32.26,32.26,60000.0,20.3218,20.3218,20.2966,20.2966,60000.0
2006-12-28 15:50:00,32.26,32.3,32.23,32.23,45800.0,20.2966,20.3218,20.2777,20.2777,45800.0
2006-12-28 15:55:00,32.23,32.28,32.22,32.23,101800.0,20.2777,20.3092,20.2714,20.2777,101800.0
2006-12-29 09:30:00,31.86,32.34,31.86,32.32,128300.0,20.0449,20.3469,20.0449,20.3344,128300.0
2006-12-29 09:35:00,32.31,32.49,32.31,32.39,59000.0,20.3281,20.4413,20.3281,20.3784,59000.0
2006-12-29 09:40:00,32.38,32.48,32.35,32.48,37500.0,20.3721,20.435,20.3532,20.435,37500.0
2006-12-29 09:45:00,32.49,32.56,32.43,32.48,64000.0,20.4413,20.4853,20.4036,20.435,64000.0
2006-12-29 09:50:00,32.48,32.49,32.29,32.3,33700.0,20.435,20.4413,20.3155,20.3218,33700.0
2006-12-29 09:55:00,32.3,32.32,32.29,32.32,34700.0,20.3218,20.3344,20.3155,20.3344,34700.0
2006-12-29 10:00:00,32.3,32.3,32.23,32.25,36300.0,20.3218,20.3218,20.2777,20.2903,36300.0
2006-12-29 10:05:00,32.23,32.24,32.2,32.22,27500.0,20.2777,20.284,20.2589,20.2714,27500.0
2006-12-29 10:10:00,32.22,32.22,32.17,32.18,37900.0,20.2714,20.2714,20.24,20.2463,37900.0
2006-12-29 10:15:00,32.17,32.19,32.12,32.12,50100.0,20.24,20.2526,20.2085,20.2085,50100.0
2006-12-29 10:20:00,32.12,32.14,32.08,32.11,36000.0,20.2085,20.2211,20.1834,20.2022,36000.0
2006-12-29 10:25:00,32.11,32.13,32.09,32.09,21200.0,20.2022,20.2148,20.1896,20.1896,21200.0
2006-12-29 10:30:00,32.1,32.12,32.07,32.08,36800.0,20.1959,20.2085,20.1771,20.1834,36800.0
2006-12-29 10:35:00,32.07,32.07,32.01,32.04,28800.0,20.1771,20.1771,20.1393,20.1582,28800.0
2006-12-29 10:40:00,32.03,32.05,31.99,32.0,58800.0,20.1519,20.1645,20.1267,20.133,58800.0
2006-12-29 10:45:00,32.0,32.01,31.97,32.0,38500.0,20.133,20.1393,20.1141,20.133,38500.0
2006-12-29 10:50:00,31.99,32.02,31.99,32.02,143700.0,20.1267,20.1456,20.1267,20.1456,143700.0
2006-12-29 10:55:00,32.01,32.02,31.97,32.0,62000.0,20.1393,20.1456,20.1141,20.133,62000.0
2006-12-29 11:00:00,32.01,32.02,32.0,32.01,27800.0,20.1393,20.1456,20.133,20.1393,27800.0
2006-12-29 11:05:00,32.02,32.08,32.01,32.08,46600.0,20.1456,20.1834,20.1393,20.1834,46600.0
2006-12-29 11:10:00,32.08,32.08,32.03,32.05,30600.0,20.1834,20.1834,20.1519,20.1645,30600.0
2006-12-29 11:15:00,32.05,32.07,32.0,32.0,41300.0,20.1645,20.1771,20.133,20.133,41300.0
2006-12-29 11:20:00,32.02,32.02,32.01,32.01,9800.0,20.1456,20.1456,20.1393,20.1393,9800.0
2006-12-29 11:25:00,32.01,32.02,32.0,32.02,26200.0,20.1393,20.1456,20.133,20.1456,26200.0
2006-12-29 11:30:00,32.02,32.04,32.01,32.04,20300.0,20.1456,20.1582,20.1393,20.1582,20300.0
2006-12-29 11:35:00,32.03,32.04,32.02,32.03,19700.0,20.1519,20.1582,20.1456,20.1519,19700.0
2006-12-29 11:40:00,32.02,32.03,32.0,32.02,15400.0,20.1456,20.1519,20.133,20.1456,15400.0
2006-12-29 11:45:00,32.02,32.05,32.0,32.05,21100.0,20.1456,20.1645,20.133,20.1645,21100.0
2006-12-29 11:50:00,32.05,32.05,32.03,32.05,21800.0,20.1645,20.1645,20.1519,20.1645,21800.0
2006-12-29 11:55:00,32.05,32.08,32.04,32.07,28600.0,20.1645,20.1834,20.1582,20.1771,28600.0
2006-12-29 12:00:00,32.07,32.13,32.07,32.13,45700.0,20.1771,20.2148,20.1771,20.2148,45700.0
2006-12-29 12:05:00,32.12,32.17,32.12,32.17,55800.0,20.2085,20.24,20.2085,20.24,55800.0
2006-12-29 12:10:00,32.17,32.22,32.17,32.21,86000.0,20.24,20.2714,20.24,20.2651,86000.0
2006-12-29 12:15:00,32.2,32.23,32.19,32.21,54400.0,20.2589,20.2777,20.2526,20.2651,54400.0
2006-12-29 12:20:00,32.21,32.21,32.17,32.19,21800.0,20.2651,20.2651,20.24,20.2526,21800.0
2006-12-29 12:25:00,32.18,32.2,32.17,32.2,19900.0,20.2463,20.2589,20.24,20.2589,19900.0
2006-12-29 12:30:00,32.22,32.22,32.17,32.17,23500.0,20.2714,20.2714,20.24,20.24,23500.0
2006-12-29 12:35:00,32.17,32.18,32.14,32.14,15300.0,20.24,20.2463,20.2211,20.2211,15300.0
2006-12-29 12:40:00,32.14,32.18,32.13,32.17,37300.0,20.2211,20.2463,20.2148,20.24,37300.0
2006-12-29 12:45:00,32.17,32.18,32.13,32.13,25100.0,20.24,20.2463,20.2148,20.2148,25100.0
2006-12-29 12:50:00,32.14,32.14,32.12,32.13,12700.0,20.2211,20.2211,20.2085,20.2148,12700.0
2006-12-29 12:55:00,32.12,32.13,32.11,32.12,14300.0,20.2085,20.2148,20.2022,20.2085,14300.0
2006-12-29 13:00:00,32.12,32.13,32.11,32.13,15000.0,20.2085,20.2148,20.2022,20.2148,15000.0
2006-12-29 13:05:00,32.13,32.19,32.13,32.18,21300.0,20.2148,20.2526,20.2148,20.2463,21300.0
2006-12-29 13:10:00,32.17,32.18,32.17,32.17,5600.0,20.24,20.2463,20.24,20.24,5600.0
2006-12-29 13:15:00,32.17,32.21,32.17,32.18,43100.0,20.24,20.2651,20.24,20.2463,43100.0
2006-12-29 13:20:00,32.18,32.19,32.1,32.11,57500.0,20.2463,20.2526,20.1959,20.2022,57500.0
2006-12-29 13:25:00,32.11,32.12,32.05,32.05,21200.0,20.2022,20.2085,20.1645,20.1645,21200.0
2006-12-29 13:30:00,32.05,32.05,32.02,32.03,21100.0,20.1645,20.1645,20.1456,20.1519,21100.0
2006-12-29 13:35:00,32.03,32.03,32.02,32.03,23000.0,20.1519,20.1519,20.1456,20.1519,23000.0
2006-12-29 13:40:00,32.04,32.06,32.03,32.05,25600.0,20.1582,20.1708,20.1519,20.1645,25600.0
2006-12-29 13:45:00,32.05,32.05,32.04,32.04,20900.0,20.1645,20.1645,20.1582,20.1582,20900.0
2006-12-29 13:50:00,32.04,32.04,32.02,32.03,13800.0,20.1582,20.1582,20.1456,20.1519,13800.0
2006-12-29 13:55:00,32.03,32.03,32.0,32.0,23800.0,20.1519,20.1519,20.133,20.133,23800.0
2006-12-29 14:00:00,32.01,32.03,32.01,32.03,25500.0,20.1393,20.1519,20.1393,20.1519,25500.0
2006-12-29 14:05:00,32.03,32.05,32.02,32.04,30300.0,20.1519,20.1645,20.1456,20.1582,30300.0
2006-12-29 14:10:00,32.03,32.04,32.02,32.02,13000.0,20.1519,20.1582,20.1456,20.1456,13000.0
2006-12-29 14:15:00,32.02,32.03,32.0,32.01,25600.0,20.1456,20.1519,20.133,20.1393,25600.0
2006-12-29 14:20:00,32.01,32.02,32.01,32.01,11400.0,20.1393,20.1456,20.1393,20.1393,11400.0
2006-12-29 14:25:00,32.01,32.02,32.0,32.0,77400.0,20.1393,20.1456,20.133,20.133,77400.0
2006-12-29 14:30:00,32.01,32.02,32.0,32.01,73500.0,20.1393,20.1456,20.133,20.1393,73500.0
2006-12-29 14:35:00,32.02,32.02,32.0,32.02,23600.0,20.1456,20.1456,20.133,20.1456,23600.0
2006-12-29 14:40:00,32.02,32.02,32.01,32.01,17700.0,20.1456,20.1456,20.1393,20.1393,17700.0
2006-12-29 14:45:00,32.01,32.04,31.99,32.03,78100.0,20.1393,20.1582,20.1267,20.1519,78100.0
2006-12-29 14:50:00,32.03,32.03,32.02,32.02,17600.0,20.1519,20.1519,20.1456,20.1456,17600.0
2006-12-29 14:55:00,32.02,32.03,32.02,32.02,19100.0,20.1456,20.1519,20.1456,20.1456,19100.0
2006-12-29 15:00:00,32.03,32.03,32.01,32.01,40100.0,20.1519,20.1519,20.1393,20.1393,40100.0
2006-12-29 15:05:00,32.02,32.02,32.01,32.01,24900.0,20.1456,20.1456,20.1393,20.1393,24900.0
2006-12-29 15:10:00,32.02,32.02,32.0,32.01,51200.0,20.1456,20.1456,20.133,20.1393,51200.0
2006-12-29 15:15:00,32.01,32.03,32.0,32.03,24700.0,20.1393,20.1519,20.133,20.1519,24700.0
2006-12-29 15:20:00,32.02,32.03,31.98,32.0,59700.0,20.1456,20.1519,20.1204,20.133,59700.0
2006-12-29 15:25:00,32.01,32.01,31.91,31.95,74500.0,20.1393,20.1393,20.0764,20.1016,74500.0
2006-12-29 15:30:00,31.95,32.03,31.94,32.02,90200.0,20.1016,20.1519,20.0953,20.1456,90200.0
2006-12-29 15:35:00,32.03,32.05,32.02,32.03,94000.0,20.1519,20.1645,20.1456,20.1519,94000.0
2006-12-29 15:40:00,32.04,32.06,32.03,32.04,72300.0,20.1582,20.1708,20.1519,20.1582,72300.0
2006-12-29 15:45:00,32.04,32.05,32.03,32.03,54000.0,20.1582,20.1645,20.1519,20.1519,54000.0
2006-12-29 15:50:00,32.03,32.04,32.03,32.03,49600.0,20.1519,20.1582,20.1519,20.1519,49600.0
2006-12-29 15:55:00,32.04,32.04,31.92,31.92,164800.0,20.1582,20.1582,20.0827,20.0827,164800.0
2007-01-03 09:30:00,32.28,32.32,32.28,32.32,1600.0,20.3092,20.3344,20.3092,20.3344,1600.0
2007-01-03 09:35:00,32.22,32.5,32.22,32.5,53300.0,20.2714,20.4476,20.2714,20.4476,53300.0
2007-01-03 09:40:00,32.5,32.75,32.1,32.35,378500.0,20.4476,20.6049,20.1959,20.3532,378500.0
2007-01-03 09:45:00,32.35,32.75,32.17,32.21,330400.0,20.3532,20.6049,20.24,20.2651,330400.0
2007-01-03 09:50:00,32.21,32.24,32.17,32.18,88400.0,20.2651,20.284,20.24,20.2463,88400.0
2007-01-03 09:55:00,32.17,32.27,32.1,32.17,105700.0,20.24,20.3029,20.1959,20.24,105700.0
2007-01-03 10:00:00,32.16,32.25,32.05,32.2,167400.0,20.2337,20.2903,20.1645,20.2589,167400.0
2007-01-03 10:05:00,32.21,32.27,32.19,32.2,135700.0,20.2651,20.3029,20.2526,20.2589,135700.0
2007-01-03 10:10:00,32.2,32.26,32.17,32.24,115900.0,20.2589,20.2966,20.24,20.284,115900.0
2007-01-03 10:15:00,32.25,32.34,32.19,32.2,169300.0,20.2903,20.3469,20.2526,20.2589,169300.0
2007-01-03 10:20:00,32.21,32.26,32.2,32.21,87300.0,20.2651,20.2966,20.2589,20.2651,87300.0
2007-01-03 10:25:00,32.22,32.22,32.18,32.2,120500.0,20.2714,20.2714,20.2463,20.2589,120500.0
2007-01-03 10:30:00,32.2,32.21,32.16,32.18,168000.0,20.2589,20.2651,20.2337,20.2463,168000.0
2007-01-03 10:35:00,32.17,32.2,32.17,32.18,75700.0,20.24,20.2589,20.24,20.2463,75700.0
2007-01-03 10:40:00,32.18,32.19,32.15,32.16,101200.0,20.2463,20.2526,20.2274,20.2337,101200.0
2007-01-03 10:45:00,32.15,32.2,32.12,32.2,127700.0,20.2274,20.2589,20.2085,20.2589,127700.0
2007-01-03 10:50:00,32.19,32.2,32.15,32.18,73400.0,20.2526,20.2589,20.2274,20.2463,73400.0
2007-01-03 10:55:00,32.17,32.18,32.13,32.16,177000.0,20.24,20.2463,20.2148,20.2337,177000.0
2007-01-03 11:00:00,32.16,32.18,32.12,32.13,176200.0,20.2337,20.2463,20.2085,20.2148,176200.0
2007-01-03 11:05:00,32.13,32.2,32.12,32.17,93400.0,20.2148,20.2589,20.2085,20.24,93400.0
2007-01-03 11:10:00,32.17,32.18,32.11,32.15,56400.0,20.24,20.2463,20.2022,20.2274,56400.0
2007-01-03 11:15:00,32.14,32.15,32.1,32.1,48200.0,20.2211,20.2274,20.1959,20.1959,48200.0
2007-01-03 11:20:00,32.1,32.15,32.1,32.13,51700.0,20.1959,20.2274,20.1959,20.2148,51700.0
2007-01-03 11:25:00,32.12,32.21,32.11,32.17,97900.0,20.2085,20.2651,20.2022,20.24,97900.0
2007-01-03 11:30:00,32.17,32.22,32.14,32.19,85300.0,20.24,20.2714,20.2211,20.2526,85300.0
2007-01-03 11:35:00,32.19,32.24,32.18,32.24,53900.0,20.2526,20.284,20.2463,20.284,53900.0
2007-01-03 11:40:00,32.23,32.28,32.19,32.2,72400.0,20.2777,20.3092,20.2526,20.2589,72400.0
2007-01-03 11:45:00,32.2,32.22,32.19,32.22,33000.0,20.2589,20.2714,20.2526,20.2714,33000.0
2007-01-03 11:50:00,32.22,32.25,32.19,32.19,46800.0,20.2714,20.2903,20.2526,20.2526,46800.0
2007-01-03 11:55:00,32.18,32.19,32.16,32.18,31500.0,20.2463,20.2526,20.2337,20.2463,31500.0
2007-01-03 12:00:00,32.18,32.19,32.12,32.12,85100.0,20.2463,20.2526,20.2085,20.2085,85100.0
2007-01-03 12:05:00,32.12,32.12,32.08,32.08,66500.0,20.2085,20.2085,20.1834,20.1834,66500.0
2007-01-03 12:10:00,32.08,32.09,32.0,32.0,99400.0,20.1834,20.1896,20.133,20.133,99400.0
2007-01-03 12:15:00,32.01,32.01,32.0,32.0,43900.0,20.1393,20.1393,20.133,20.133,43900.0
2007-01-03 12:20:00,32.0,32.06,32.0,32.06,81900.0,20.133,20.1708,20.133,20.1708,81900.0
2007-01-03 12:25:00,32.05,32.06,31.99,32.04,47400.0,20.1645,20.1708,20.1267,20.1582,47400.0
2007-01-03 12:30:00,32.04,32.06,32.0,32.0,84500.0,20.1582,20.1708,20.133,20.133,84500.0
2007-01-03 12:35:00,32.0,32.06,32.0,32.03,78300.0,20.133,20.1708,20.133,20.1519,78300.0
2007-01-03 12:40:00,32.02,32.05,32.02,32.04,49400.0,20.1456,20.1645,20.1456,20.1582,49400.0
2007-01-03 12:45:00,32.05,32.08,32.03,32.05,50400.0,20.1645,20.1834,20.1519,20.1645,50400.0
2007-01-03 12:50:00,32.06,32.06,32.02,32.03,38800.0,20.1708,20.1708,20.1456,20.1519,38800.0
2007-01-03 12:55:00,32.03,32.08,32.02,32.05,122800.0,20.1519,20.1834,20.1456,20.1645,122800.0
2007-01-03 13:00:00,32.05,32.07,32.01,32.05,128100.0,20.1645,20.1771,20.1393,20.1645,128100.0
2007-01-03 13:05:00,32.05,32.06,32.03,32.05,42100.0,20.1645,20.1708,20.1519,20.1645,42100.0
2007-01-03 13:10:00,32.06,32.06,32.05,32.05,19000.0,20.1708,20.1708,20.1645,20.1645,19000.0
2007-01-03 13:15:00,32.05,32.06,32.05,32.06,68500.0,20.1645,20.1708,20.1645,20.1708,68500.0
2007-01-03 13:20:00,32.06,32.07,32.05,32.07,26900.0,20.1708,20.1771,20.1645,20.1771,26900.0
2007-01-03 13:25:00,32.06,32.07,31.96,31.96,135500.0,20.1708,20.1771,20.1079,20.1079,135500.0
2007-01-03 13:30:00,31.96,32.05,31.95,32.02,138600.0,20.1079,20.1645,20.1016,20.1456,138600.0
2007-01-03 13:35:00,32.01,32.02,31.98,32.0,85900.0,20.1393,20.1456,20.1204,20.133,85900.0
2007-01-03 13:40:00,32.01,32.05,32.0,32.04,81900.0,20.1393,20.1645,20.133,20.1582,81900.0
2007-01-03 13:45:00,32.04,32.05,32.02,32.05,49400.0,20.1582,20.1645,20.1456,20.1645,49400.0
2007-01-03 13:50:00,32.05,32.06,32.02,32.04,37700.0,20.1645,20.1708,20.1456,20.1582,37700.0
2007-01-03 13:55:00,32.03,32.04,32.01,32.03,21500.0,20.1519,20.1582,20.1393,20.1519,21500.0
2007-01-03 14:00:00,32.03,32.07,32.01,32.01,78100.0,20.1519,20.1771,20.1393,20.1393,78100.0
2007-01-03 14:05:00,32.0,32.03,31.99,32.02,77500.0,20.133,20.1519,20.1267,20.1456,77500.0
2007-01-03 14:10:00,32.03,32.04,31.91,31.91,94600.0,20.1519,20.1582,20.0764,20.0764,94600.0
2007-01-03 14:15:00,31.92,31.97,31.89,31.94,73300.0,20.0827,20.1141,20.0638,20.0953,73300.0
2007-01-03 14:20:00,31.94,31.97,31.92,31.94,38300.0,20.0953,20.1141,20.0827,20.0953,38300.0
2007-01-03 14:25:00,31.93,32.0,31.92,31.98,75000.0,20.089,20.133,20.0827,20.1204,75000.0
2007-01-03 14:30:00,31.99,32.04,31.98,32.03,72400.0,20.1267,20.1582,20.1204,20.1519,72400.0
2007-01-03 14:35:00,32.04,32.04,32.02,32.04,76300.0,20.1582,20.1582,20.1456,20.1582,76300.0
2007-01-03 14:40:00,32.04,32.05,32.0,32.01,83500.0,20.1582,20.1645,20.133,20.1393,83500.0
2007-01-03 14:45:00,32.01,32.06,31.94,32.05,116300.0,20.1393,20.1708,20.0953,20.1645,116300.0
2007-01-03 14:50:00,32.06,32.07,32.01,32.02,77100.0,20.1708,20.1771,20.1393,20.1456,77100.0
2007-01-03 14:55:00,32.01,32.01,31.91,31.91,75800.0,20.1393,20.1393,20.0764,20.0764,75800.0
2007-01-03 15:00:00,31.91,31.92,31.82,31.86,73500.0,20.0764,20.0827,20.0198,20.0449,73500.0
2007-01-03 15:05:00,31.86,32.0,31.82,31.99,73300.0,20.0449,20.133,20.0198,20.1267,73300.0
2007-01-03 15:10:00,31.98,32.01,31.93,31.99,80600.0,20.1204,20.1393,20.089,20.1267,80600.0
2007-01-03 15:15:00,32.01,32.01,31.95,31.95,32300.0,20.1393,20.1393,20.1016,20.1016,32300.0
2007-01-03 15:20:00,31.95,31.96,31.95,31.95,27300.0,20.1016,20.1079,20.1016,20.1016,27300.0
2007-01-03 15:25:00,31.96,31.97,31.94,31.97,76400.0,20.1079,20.1141,20.0953,20.1141,76400.0
2007-01-03 15:30:00,31.97,32.01,31.96,32.0,60200.0,20.1141,20.1393,20.1079,20.133,60200.0
2007-01-03 15:35:00,32.0,32.07,31.99,32.03,136700.0,20.133,20.1771,20.1267,20.1519,136700.0
2007-01-03 15:40:00,32.04,32.07,32.03,32.06,80900.0,20.1582,20.1771,20.1519,20.1708,80900.0
2007-01-03 15:45:00,32.06,32.06,32.04,32.04,51100.0,20.1708,20.1708,20.1582,20.1582,51100.0
2007-01-03 15:50:00,32.04,32.1,32.04,32.08,91300.0,20.1582,20.1959,20.1582,20.1834,91300.0
2007-01-03 15:55:00,32.07,32.08,32.02,32.04,143200.0,20.1771,20.1834,20.1456,20.1582,143200.0
2007-01-04 09:30:00,31.5,32.06,30.61,31.93,153000.0,19.8184,20.1708,19.2585,20.089,153000.0
2007-01-04 09:35:00,31.89,32.09,31.81,31.95,56600.0,20.0638,20.1896,20.0135,20.1016,56600.0
2007-01-04 09:40:00,31.93,31.93,31.76,31.82,62800.0,20.089,20.089,19.982,20.0198,62800.0
2007-01-04 09:45:00,31.85,31.85,31.79,31.8,76000.0,20.0386,20.0386,20.0009,20.0072,76000.0
2007-01-04 09:50:00,31.8,31.8,31.69,31.73,107200.0,20.0072,20.0072,19.938,19.9631,107200.0
2007-01-04 09:55:00,31.73,31.82,31.53,31.54,78600.0,19.9631,20.0198,19.8373,19.8436,78600.0
2007-01-04 10:00:00,31.53,31.81,31.52,31.7,102000.0,19.8373,20.0135,19.831,19.9443,102000.0
2007-01-04 10:05:00,31.7,31.7,31.6,31.69,87900.0,19.9443,19.9443,19.8814,19.938,87900.0
2007-01-04 10:10:00,31.68,31.69,31.64,31.67,30800.0,19.9317,19.938,19.9065,19.9254,30800.0
2007-01-04 10:15:00,31.68,31.68,31.61,31.62,31500.0,19.9317,19.9317,19.8876,19.8939,31500.0
2007-01-04 10:20:00,31.61,31.65,31.59,31.59,28900.0,19.8876,19.9128,19.8751,19.8751,28900.0
2007-01-04 10:25:00,31.58,31.6,31.51,31.54,52100.0,19.8688,19.8814,19.8247,19.8436,52100.0
2007-01-04 10:30:00,31.55,31.69,31.55,31.67,50800.0,19.8499,19.938,19.8499,19.9254,50800.0
2007-01-04 10:35:00,31.67,31.67,31.58,31.58,26400.0,19.9254,19.9254,19.8688,19.8688,26400.0
2007-01-04 10:40:00,31.58,31.66,31.5,31.64,69700.0,19.8688,19.9191,19.8184,19.9065,69700.0
2007-01-04 10:45:00,31.64,31.7,31.63,31.66,70600.0,19.9065,19.9443,19.9002,19.9191,70600.0
2007-01-04 10:50:00,31.66,31.84,31.66,31.71,70400.0,19.9191,20.0324,19.9191,19.9506,70400.0
2007-01-04 10:55:00,31.71,31.72,31.67,31.7,26700.0,19.9506,19.9569,19.9254,19.9443,26700.0
2007-01-04 11:00:00,31.7,31.82,31.68,31.8,64300.0,19.9443,20.0198,19.9317,20.0072,64300.0
2007-01-04 11:05:00,31.8,31.84,31.75,31.76,75700.0,20.0072,20.0324,19.9757,19.982,75700.0
2007-01-04 11:10:00,31.76,31.82,31.75,31.76,62900.0,19.982,20.0198,19.9757,19.982,62900.0
2007-01-04 11:15:00,31.77,31.83,31.76,31.81,44500.0,19.9883,20.0261,19.982,20.0135,44500.0
2007-01-04 11:20:00,31.82,31.87,31.8,31.84,46600.0,20.0198,20.0512,20.0072,20.0324,46600.0
2007-01-04 11:25:00,31.84,31.85,31.78,31.78,45400.0,20.0324,20.0386,19.9946,19.9946,45400.0
2007-01-04 11:30:00,31.78,31.81,31.77,31.79,20300.0,19.9946,20.0135,19.9883,20.0009,20300.0
2007-01-04 11:35:00,31.79,31.79,31.77,31.77,30800.0,20.0009,20.0009,19.9883,19.9883,30800.0
2007-01-04 11:40:00,31.77,31.83,31.77,31.79,46500.0,19.9883,20.0261,19.9883,20.0009,46500.0
2007-01-04 11:45:00,31.79,31.85,31.79,31.83,32100.0,20.0009,20.0386,20.0009,20.0261,32100.0
2007-01-04 11:50:00,31.82,31.86,31.79,31.8,32500.0,20.0198,20.0449,20.0009,20.0072,32500.0
2007-01-04 11:55:00,31.8,31.85,31.8,31.83,32200.0,20.0072,20.0386,20.0072,20.0261,32200.0
2007-01-04 12:00:00,31.82,31.86,31.82,31.84,44800.0,20.0198,20.0449,20.0198,20.0324,44800.0
2007-01-04 12:05:00,31.83,31.85,31.81,31.81,26400.0,20.0261,20.0386,20.0135,20.0135,26400.0
2007-01-04 12:10:00,31.81,31.81,31.78,31.79,26500.0,20.0135,20.0135,19.9946,20.0009,26500.0
2007-01-04 12:15:00,31.8,31.8,31.77,31.78,17600.0,20.0072,20.0072,19.9883,19.9946,17600.0
2007-01-04 12:20:00,31.77,31.78,31.76,31.78,18600.0,19.9883,19.9946,19.982,19.9946,18600.0
2007-01-04 12:25:00,31.78,31.84,31.77,31.77,41200.0,19.9946,20.0324,19.9883,19.9883,41200.0
2007-01-04 12:30:00,31.77,31.82,31.75,31.82,29800.0,19.9883,20.0198,19.9757,20.0198,29800.0
2007-01-04 12:35:00,31.82,31.83,31.8,31.8,13600.0,20.0198,20.0261,20.0072,20.0072,13600.0
2007-01-04 12:40:00,31.8,31.89,31.8,31.89,43000.0,20.0072,20.0638,20.0072,20.0638,43000.0
2007-01-04 12:45:00,31.88,31.96,31.88,31.96,99000.0,20.0575,20.1079,20.0575,20.1079,99000.0
2007-01-04 12:50:00,31.95,31.97,31.95,31.97,31800.0,20.1016,20.1141,20.1016,20.1141,31800.0
2007-01-04 12:55:00,31.96,32.0,31.96,32.0,33800.0,20.1079,20.133,20.1079,20.133,33800.0
2007-01-04 13:00:00,31.99,32.07,31.98,32.05,63300.0,20.1267,20.1771,20.1204,20.1645,63300.0
2007-01-04 13:05:00,32.04,32.04,32.0,32.0,25200.0,20.1582,20.1582,20.133,20.133,25200.0
2007-01-04 13:10:00,32.0,32.02,31.99,32.01,22400.0,20.133,20.1456,20.1267,20.1393,22400.0
2007-01-04 13:15:00,32.01,32.02,32.0,32.01,12100.0,20.1393,20.1456,20.133,20.1393,12100.0
2007-01-04 13:20:00,32.01,32.01,31.99,32.0,35000.0,20.1393,20.1393,20.1267,20.133,35000.0
2007-01-04 13:25:00,31.99,32.02,31.96,32.01,50800.0,20.1267,20.1456,20.1079,20.1393,50800.0
2007-01-04 13:30:00,32.01,32.01,31.98,32.01,58200.0,20.1393,20.1393,20.1204,20.1393,58200.0
2007-01-04 13:35:00,32.01,32.02,32.0,32.0,34200.0,20.1393,20.1456,20.133,20.133,34200.0
2007-01-04 13:40:00,32.0,32.01,31.99,31.99,20000.0,20.133,20.1393,20.1267,20.1267,20000.0
2007-01-04 13:45:00,31.99,32.01,31.95,31.99,64100.0,20.1267,20.1393,20.1016,20.1267,64100.0
2007-01-04 13:50:00,31.99,32.0,31.99,31.99,18600.0,20.1267,20.133,20.1267,20.1267,18600.0
2007-01-04 13:55:00,31.99,32.03,31.99,32.03,54400.0,20.1267,20.1519,20.1267,20.1519,54400.0
2007-01-04 14:00:00,32.03,32.03,31.96,31.96,220300.0,20.1519,20.1519,20.1079,20.1079,220300.0
2007-01-04 14:05:00,31.97,31.97,31.95,31.96,24000.0,20.1141,20.1141,20.1016,20.1079,24000.0
2007-01-04 14:10:00,31.95,31.99,31.95,31.96,33300.0,20.1016,20.1267,20.1016,20.1079,33300.0
2007-01-04 14:15:00,31.95,32.01,31.95,31.98,45800.0,20.1016,20.1393,20.1016,20.1204,45800.0
2007-01-04 14:20:00,31.99,31.99,31.95,31.96,23500.0,20.1267,20.1267,20.1016,20.1079,23500.0
2007-01-04 14:25:00,31.96,31.97,31.95,31.97,35400.0,20.1079,20.1141,20.1016,20.1141,35400.0
2007-01-04 14:30:00,31.96,32.01,31.95,31.95,75200.0,20.1079,20.1393,20.1016,20.1016,75200.0
2007-01-04 14:35:00,31.95,31.95,31.91,31.93,69200.0,20.1016,20.1016,20.0764,20.089,69200.0
2007-01-04 14:40:00,31.93,32.02,31.93,32.01,81700.0,20.089,20.1456,20.089,20.1393,81700.0
2007-01-04 14:45:00,32.02,32.03,31.95,31.99,37800.0,20.1456,20.1519,20.1016,20.1267,37800.0
2007-01-04 14:50:00,31.98,32.05,31.96,32.02,70500.0,20.1204,20.1645,20.1079,20.1456,70500.0
2007-01-04 14:55:00,32.01,32.05,32.0,32.04,31700.0,20.1393,20.1645,20.133,20.1582,31700.0
2007-01-04 15:00:00,32.04,32.04,32.0,32.0,35900.0,20.1582,20.1582,20.133,20.133,35900.0
2007-01-04 15:05:00,32.01,32.02,31.99,32.0,36400.0,20.1393,20.1456,20.1267,20.133,36400.0
2007-01-04 15:10:00,31.99,32.0,31.99,32.0,34100.0,20.1267,20.133,20.1267,20.133,34100.0
2007-01-04 15:15:00,31.99,32.0,31.95,31.97,52000.0,20.1267,20.133,20.1016,20.1141,52000.0
2007-01-04 15:20:00,31.96,31.96,31.95,31.95,32000.0,20.1079,20.1079,20.1016,20.1016,32000.0
2007-01-04 15:25:00,31.96,31.96,31.95,31.96,47700.0,20.1079,20.1079,20.1016,20.1079,47700.0
2007-01-04 15:30:00,31.96,32.02,31.95,32.0,75100.0,20.1079,20.1456,20.1016,20.133,75100.0
2007-01-04 15:35:00,32.01,32.01,31.97,31.99,67200.0,20.1393,20.1393,20.1141,20.1267,67200.0
2007-01-04 15:40:00,31.98,32.0,31.98,32.0,55800.0,20.1204,20.133,20.1204,20.133,55800.0
2007-01-04 15:45:00,32.0,32.01,31.95,31.95,71300.0,20.133,20.1393,20.1016,20.1016,71300.0
2007-01-04 15:50:00,31.95,31.96,31.9,31.91,95300.0,20.1016,20.1079,20.0701,20.0764,95300.0
2007-01-04 15:55:00,31.91,31.91,31.87,31.87,154700.0,20.0764,20.0764,20.0512,20.0512,154700.0
2007-01-05 09:30:00,31.53,31.54,31.53,31.54,200.0,19.8373,19.8436,19.8373,19.8436,200.0
2007-01-05 09:35:00,31.85,31.85,31.5,31.61,159100.0,20.0386,20.0386,19.8184,19.8876,159100.0
2007-01-05 09:40:00,31.58,31.58,31.36,31.56,80100.0,19.8688,19.8688,19.7304,19.8562,80100.0
2007-01-05 09:45:00,31.54,31.54,31.46,31.47,37500.0,19.8436,19.8436,19.7933,19.7996,37500.0
2007-01-05 09:50:00,31.46,31.55,31.42,31.52,56100.0,19.7933,19.8499,19.7681,19.831,56100.0
2007-01-05 09:55:00,31.53,31.73,31.4,31.69,94600.0,19.8373,19.9631,19.7555,19.938,94600.0
2007-01-05 10:00:00,31.69,31.75,31.67,31.73,48100.0,19.938,19.9757,19.9254,19.9631,48100.0
2007-01-05 10:05:00,31.72,31.83,31.69,31.76,61600.0,19.9569,20.0261,19.938,19.982,61600.0
2007-01-05 10:10:00,31.76,31.76,31.6,31.73,42900.0,19.982,19.982,19.8814,19.9631,42900.0
2007-01-05 10:15:00,31.73,31.74,31.67,31.71,30200.0,19.9631,19.9694,19.9254,19.9506,30200.0
2007-01-05 10:20:00,31.71,31.77,31.68,31.68,46100.0,19.9506,19.9883,19.9317,19.9317,46100.0
2007-01-05 10:25:00,31.68,31.74,31.64,31.67,36100.0,19.9317,19.9694,19.9065,19.9254,36100.0
2007-01-05 10:30:00,31.67,31.71,31.66,31.7,24800.0,19.9254,19.9506,19.9191,19.9443,24800.0
2007-01-05 10:35:00,31.71,31.76,31.7,31.75,35300.0,19.9506,19.982,19.9443,19.9757,35300.0
2007-01-05 10:40:00,31.75,31.75,31.65,31.65,28200.0,19.9757,19.9757,19.9128,19.9128,28200.0
2007-01-05 10:45:00,31.65,31.66,31.56,31.59,41200.0,19.9128,19.9191,19.8562,19.8751,41200.0
2007-01-05 10:50:00,31.59,31.68,31.58,31.68,27900.0,19.8751,19.9317,19.8688,19.9317,27900.0
2007-01-05 10:55:00,31.69,31.69,31.65,31.68,25700.0,19.938,19.938,19.9128,19.9317,25700.0
2007-01-05 11:00:00,31.69,31.74,31.69,31.73,37600.0,19.938,19.9694,19.938,19.9631,37600.0
2007-01-05 11:05:00,31.73,31.76,31.57,31.59,95000.0,19.9631,19.982,19.8625,19.8751,95000.0
2007-01-05 11:10:00,31.6,31.64,31.52,31.6,99900.0,19.8814,19.9065,19.831,19.8814,99900.0
2007-01-05 11:15:00,31.59,31.63,31.52,31.61,63600.0,19.8751,19.9002,19.831,19.8876,63600.0
2007-01-05 11:20:00,31.61,31.62,31.56,31.59,28900.0,19.8876,19.8939,19.8562,19.8751,28900.0
2007-01-05 11:25:00,31.59,31.63,31.5,31.51,83700.0,19.8751,19.9002,19.8184,19.8247,83700.0
2007-01-05 11:30:00,31.51,31.58,31.48,31.58,123700.0,19.8247,19.8688,19.8059,19.8688,123700.0
2007-01-05 11:35:00,31.58,31.58,31.45,31.45,39100.0,19.8688,19.8688,19.787,19.787,39100.0
2007-01-05 11:40:00,31.45,31.51,31.41,31.5,73000.0,19.787,19.8247,19.7618,19.8184,73000.0
2007-01-05 11:45:00,31.5,31.5,31.42,31.44,26200.0,19.8184,19.8184,19.7681,19.7807,26200.0
2007-01-05 11:50:00,31.44,31.45,31.4,31.41,31500.0,19.7807,19.787,19.7555,19.7618,31500.0
2007-01-05 11:55:00,31.41,31.46,31.4,31.44,36700.0,19.7618,19.7933,19.7555,19.7807,36700.0
2007-01-05 12:00:00,31.45,31.45,31.4,31.42,34000.0,19.787,19.787,19.7555,19.7681,34000.0
2007-01-05 12:05:00,31.42,31.45,31.41,31.44,29400.0,19.7681,19.787,19.7618,19.7807,29400.0
2007-01-05 12:10:00,31.43,31.48,31.43,31.45,24800.0,19.7744,19.8059,19.7744,19.787,24800.0
2007-01-05 12:15:00,31.46,31.54,31.46,31.53,23500.0,19.7933,19.8436,19.7933,19.8373,23500.0
2007-01-05 12:20:00,31.52,31.53,31.46,31.47,19900.0,19.831,19.8373,19.7933,19.7996,19900.0
2007-01-05 12:25:00,31.48,31.48,31.44,31.44,18100.0,19.8059,19.8059,19.7807,19.7807,18100.0
2007-01-05 12:30:00,31.45,31.5,31.45,31.5,28000.0,19.787,19.8184,19.787,19.8184,28000.0
2007-01-05 12:35:00,31.5,31.53,31.47,31.5,55100.0,19.8184,19.8373,19.7996,19.8184,55100.0
2007-01-05 12:40:00,31.49,31.55,31.49,31.54,29000.0,19.8122,19.8499,19.8122,19.8436,29000.0
2007-01-05 12:45:00,31.55,31.55,31.47,31.47,50300.0,19.8499,19.8499,19.7996,19.7996,50300.0
2007-01-05 12:50:00,31.48,31.53,31.46,31.52,35700.0,19.8059,19.8373,19.7933,19.831,35700.0
2007-01-05 12:55:00,31.52,31.57,31.49,31.56,32200.0,19.831,19.8625,19.8122,19.8562,32200.0
2007-01-05 13:00:00,31.57,31.58,31.53,31.53,53200.0,19.8625,19.8688,19.8373,19.8373,53200.0
2007-01-05 13:05:00,31.53,31.56,31.52,31.53,30800.0,19.8373,19.8562,19.831,19.8373,30800.0
2007-01-05 13:10:00,31.54,31.6,31.54,31.6,44000.0,19.8436,19.8814,19.8436,19.8814,44000.0
2007-01-05 13:15:00,31.6,31.6,31.54,31.56,46800.0,19.8814,19.8814,19.8436,19.8562,46800.0
2007-01-05 13:20:00,31.56,31.63,31.56,31.61,65100.0,19.8562,19.9002,19.8562,19.8876,65100.0
2007-01-05 13:25:00,31.62,31.66,31.61,31.62,39400.0,19.8939,19.9191,19.8876,19.8939,39400.0
2007-01-05 13:30:00,31.62,31.64,31.55,31.55,41200.0,19.8939,19.9065,19.8499,19.8499,41200.0
2007-01-05 13:35:00,31.55,31.59,31.53,31.56,48300.0,19.8499,19.8751,19.8373,19.8562,48300.0
2007-01-05 13:40:00,31.57,31.65,31.56,31.65,57300.0,19.8625,19.9128,19.8562,19.9128,57300.0
2007-01-05 13:45:00,31.64,31.67,31.6,31.66,41500.0,19.9065,19.9254,19.8814,19.9191,41500.0
2007-01-05 13:50:00,31.66,31.72,31.63,31.65,59800.0,19.9191,19.9569,19.9002,19.9128,59800.0
2007-01-05 13:55:00,31.66,31.71,31.66,31.69,30800.0,19.9191,19.9506,19.9191,19.938,30800.0
2007-01-05 14:00:00,31.69,31.74,31.68,31.74,44700.0,19.938,19.9694,19.9317,19.9694,44700.0
2007-01-05 14:05:00,31.73,31.74,31.61,31.61,54900.0,19.9631,19.9694,19.8876,19.8876,54900.0
2007-01-05 14:10:00,31.62,31.69,31.59,31.69,37100.0,19.8939,19.938,19.8751,19.938,37100.0
2007-01-05 14:15:00,31.69,31.73,31.66,31.72,56200.0,19.938,19.9631,19.9191,19.9569,56200.0
2007-01-05 14:20:00,31.73,31.73,31.68,31.71,40200.0,19.9631,19.9631,19.9317,19.9506,40200.0
2007-01-05 14:25:00,31.71,31.74,31.67,31.73,66200.0,19.9506,19.9694,19.9254,19.9631,66200.0
2007-01-05 14:30:00,31.73,31.77,31.71,31.76,59300.0,19.9631,19.9883,19.9506,19.982,59300.0
2007-01-05 14:35:00,31.75,31.79,31.72,31.74,92600.0,19.9757,20.0009,19.9569,19.9694,92600.0
2007-01-05 14:40:00,31.74,31.8,31.74,31.75,63700.0,19.9694,20.0072,19.9694,19.9757,63700.0
2007-01-05 14:45:00,31.74,31.79,31.74,31.78,52500.0,19.9694,20.0009,19.9694,19.9946,52500.0
2007-01-05 14:50:00,31.79,31.79,31.71,31.75,52900.0,20.0009,20.0009,19.9506,19.9757,52900.0
2007-01-05 14:55:00,31.75,31.76,31.7,31.72,53100.0,19.9757,19.982,19.9443,19.9569,53100.0
2007-01-05 15:00:00,31.72,31.73,31.66,31.67,72800.0,19.9569,19.9631,19.9191,19.9254,72800.0
2007-01-05 15:05:00,31.68,31.71,31.67,31.69,88100.0,19.9317,19.9506,19.9254,19.938,88100.0
2007-01-05 15:10:00,31.69,31.71,31.66,31.67,67500.0,19.938,19.9506,19.9191,19.9254,67500.0
2007-01-05 15:15:00,31.67,31.67,31.58,31.6,135200.0,19.9254,19.9254,19.8688,19.8814,135200.0
2007-01-05 15:20:00,31.6,31.73,31.59,31.72,67000.0,19.8814,19.9631,19.8751,19.9569,67000.0
2007-01-05 15:25:00,31.73,31.78,31.71,31.76,67800.0,19.9631,19.9946,19.9506,19.982,67800.0
2007-01-05 15:30:00,31.77,31.77,31.68,31.69,36300.0,19.9883,19.9883,19.9317,19.938,36300.0
2007-01-05 15:35:00,31.69,31.73,31.67,31.69,54600.0,19.938,19.9631,19.9254,19.938,54600.0
2007-01-05 15:40:00,31.7,31.8,31.7,31.8,94300.0,19.9443,20.0072,19.9443,20.0072,94300.0
2007-01-05 15:45:00,31.8,31.8,31.74,31.77,94000.0,20.0072,20.0072,19.9694,19.9883,94000.0
2007-01-05 15:50:00,31.77,31.85,31.76,31.83,158900.0,19.9883,20.0386,19.982,20.0261,158900.0
2007-01-05 15:55:00,31.85,31.88,31.79,31.8,257800.0,20.0386,20.0575,20.0009,20.0072,257800.0
2007-01-08 09:30:00,31.82,32.01,31.32,31.5,4100.0,20.0198,20.1393,19.7052,19.8184,4100.0
2007-01-08 09:35:00,31.55,32.05,31.5,31.87,226100.0,19.8499,20.1645,19.8184,20.0512,226100.0
2007-01-08 09:40:00,31.87,31.92,31.85,31.9,182700.0,20.0512,20.0827,20.0386,20.0701,182700.0
2007-01-08 09:45:00,31.9,31.95,31.75,31.76,61500.0,20.0701,20.1016,19.9757,19.982,61500.0
2007-01-08 09:50:00,31.76,31.78,31.66,31.68,119200.0,19.982,19.9946,19.9191,19.9317,119200.0
2007-01-08 09:55:00,31.7,31.71,31.61,31.61,68000.0,19.9443,19.9506,19.8876,19.8876,68000.0
2007-01-08 10:00:00,31.62,31.72,31.61,31.72,69700.0,19.8939,19.9569,19.8876,19.9569,69700.0
2007-01-08 10:05:00,31.72,31.76,31.7,31.75,59700.0,19.9569,19.982,19.9443,19.9757,59700.0
2007-01-08 10:10:00,31.75,31.78,31.73,31.75,57800.0,19.9757,19.9946,19.9631,19.9757,57800.0
2007-01-08 10:15:00,31.74,31.82,31.73,31.73,205600.0,19.9694,20.0198,19.9631,19.9631,205600.0
2007-01-08 10:20:00,31.74,31.84,31.73,31.83,68000.0,19.9694,20.0324,19.9631,20.0261,68000.0
2007-01-08 10:25:00,31.84,31.86,31.8,31.81,58100.0,20.0324,20.0449,20.0072,20.0135,58100.0
2007-01-08 10:30:00,31.81,32.0,31.8,31.96,159400.0,20.0135,20.133,20.0072,20.1079,159400.0
2007-01-08 10:35:00,31.97,31.98,31.87,31.9,68000.0,20.1141,20.1204,20.0512,20.0701,68000.0
2007-01-08 10:40:00,31.9,31.96,31.9,31.92,79300.0,20.0701,20.1079,20.0701,20.0827,79300.0
2007-01-08 10:45:00,31.92,31.93,31.89,31.92,64500.0,20.0827,20.089,20.0638,20.0827,64500.0
2007-01-08 10:50:00,31.93,31.96,31.9,31.91,46300.0,20.089,20.1079,20.0701,20.0764,46300.0
2007-01-08 10:55:00,31.91,31.92,31.89,31.89,49200.0,20.0764,20.0827,20.0638,20.0638,49200.0
2007-01-08 11:00:00,31.9,31.9,31.87,31.89,54700.0,20.0701,20.0701,20.0512,20.0638,54700.0
2007-01-08 11:05:00,31.88,31.88,31.84,31.84,24100.0,20.0575,20.0575,20.0324,20.0324,24100.0
2007-01-08 11:10:00,31.84,31.85,31.82,31.83,50900.0,20.0324,20.0386,20.0198,20.0261,50900.0
2007-01-08 11:15:00,31.82,31.89,31.82,31.88,41800.0,20.0198,20.0638,20.0198,20.0575,41800.0
2007-01-08 11:20:00,31.88,31.96,31.88,31.94,45600.0,20.0575,20.1079,20.0575,20.0953,45600.0
2007-01-08 11:25:00,31.94,31.94,31.86,31.86,16600.0,20.0953,20.0953,20.0449,20.0449,16600.0
2007-01-08 11:30:00,31.86,31.87,31.83,31.84,31700.0,20.0449,20.0512,20.0261,20.0324,31700.0
2007-01-08 11:35:00,31.84,31.87,31.82,31.85,47500.0,20.0324,20.0512,20.0198,20.0386,47500.0
2007-01-08 11:40:00,31.86,31.91,31.85,31.9,34300.0,20.0449,20.0764,20.0386,20.0701,34300.0
2007-01-08 11:45:00,31.89,31.89,31.82,31.84,31700.0,20.0638,20.0638,20.0198,20.0324,31700.0
2007-01-08 11:50:00,31.85,31.86,31.84,31.85,35700.0,20.0386,20.0449,20.0324,20.0386,35700.0
2007-01-08 11:55:00,31.84,31.84,31.8,31.8,25300.0,20.0324,20.0324,20.0072,20.0072,25300.0
2007-01-08 12:00:00,31.79,31.79,31.72,31.72,40300.0,20.0009,20.0009,19.9569,19.9569,40300.0
2007-01-08 12:05:00,31.72,31.75,31.68,31.75,71500.0,19.9569,19.9757,19.9317,19.9757,71500.0
2007-01-08 12:10:00,31.74,31.75,31.7,31.71,29400.0,19.9694,19.9757,19.9443,19.9506,29400.0
2007-01-08 12:15:00,31.7,31.71,31.69,31.69,18400.0,19.9443,19.9506,19.938,19.938,18400.0
2007-01-08 12:20:00,31.69,31.7,31.63,31.63,16800.0,19.938,19.9443,19.9002,19.9002,16800.0
2007-01-08 12:25:00,31.63,31.65,31.6,31.61,36400.0,19.9002,19.9128,19.8814,19.8876,36400.0
2007-01-08 12:30:00,31.61,31.61,31.55,31.58,65800.0,19.8876,19.8876,19.8499,19.8688,65800.0
2007-01-08 12:35:00,31.58,31.71,31.58,31.65,61900.0,19.8688,19.9506,19.8688,19.9128,61900.0
2007-01-08 12:40:00,31.64,31.64,31.59,31.61,28900.0,19.9065,19.9065,19.8751,19.8876,28900.0
2007-01-08 12:45:00,31.61,31.63,31.59,31.61,26100.0,19.8876,19.9002,19.8751,19.8876,26100.0
2007-01-08 12:50:00,31.61,31.62,31.6,31.61,30700.0,19.8876,19.8939,19.8814,19.8876,30700.0
2007-01-08 12:55:00,31.61,31.65,31.6,31.62,32100.0,19.8876,19.9128,19.8814,19.8939,32100.0
2007-01-08 13:00:00,31.63,31.63,31.59,31.6,34200.0,19.9002,19.9002,19.8751,19.8814,34200.0
2007-01-08 13:05:00,31.59,31.64,31.59,31.63,24000.0,19.8751,19.9065,19.8751,19.9002,24000.0
2007-01-08 13:10:00,31.63,31.63,31.61,31.62,36500.0,19.9002,19.9002,19.8876,19.8939,36500.0
2007-01-08 13:15:00,31.62,31.66,31.59,31.66,26700.0,19.8939,19.9191,19.8751,19.9191,26700.0
2007-01-08 13:20:00,31.66,31.74,31.65,31.74,55800.0,19.9191,19.9694,19.9128,19.9694,55800.0
2007-01-08 13:25:00,31.74,31.77,31.74,31.77,48100.0,19.9694,19.9883,19.9694,19.9883,48100.0
2007-01-08 13:30:00,31.77,31.77,31.74,31.76,35000.0,19.9883,19.9883,19.9694,19.982,35000.0
2007-01-08 13:35:00,31.77,31.81,31.76,31.78,32900.0,19.9883,20.0135,19.982,19.9946,32900.0
2007-01-08 13:40:00,31.79,31.87,31.78,31.87,49900.0,20.0009,20.0512,19.9946,20.0512,49900.0
2007-01-08 13:45:00,31.87,31.87,31.81,31.87,81000.0,20.0512,20.0512,20.0135,20.0512,81000.0
2007-01-08 13:50:00,31.88,31.91,31.86,31.87,48900.0,20.0575,20.0764,20.0449,20.0512,48900.0
2007-01-08 13:55:00,31.88,31.94,31.88,31.93,32600.0,20.0575,20.0953,20.0575,20.089,32600.0
2007-01-08 14:00:00,31.93,31.95,31.92,31.94,54700.0,20.089,20.1016,20.0827,20.0953,54700.0
2007-01-08 14:05:00,31.94,31.97,31.94,31.97,30600.0,20.0953,20.1141,20.0953,20.1141,30600.0
2007-01-08 14:10:00,31.97,31.98,31.93,31.98,63200.0,20.1141,20.1204,20.089,20.1204,63200.0
2007-01-08 14:15:00,31.97,32.05,31.97,32.04,113400.0,20.1141,20.1645,20.1141,20.1582,113400.0
2007-01-08 14:20:00,32.03,32.04,31.97,32.0,112600.0,20.1519,20.1582,20.1141,20.133,112600.0
2007-01-08 14:25:00,32.0,32.01,31.95,31.95,36700.0,20.133,20.1393,20.1016,20.1016,36700.0
2007-01-08 14:30:00,31.96,31.96,31.88,31.88,39900.0,20.1079,20.1079,20.0575,20.0575,39900.0
2007-01-08 14:35:00,31.88,31.89,31.85,31.87,53200.0,20.0575,20.0638,20.0386,20.0512,53200.0
2007-01-08 14:40:00,31.88,31.91,31.88,31.9,61700.0,20.0575,20.0764,20.0575,20.0701,61700.0
2007-01-08 14:45:00,31.89,31.9,31.84,31.85,25900.0,20.0638,20.0701,20.0324,20.0386,25900.0
2007-01-08 14:50:00,31.85,31.86,31.82,31.82,37500.0,20.0386,20.0449,20.0198,20.0198,37500.0
2007-01-08 14:55:00,31.82,31.83,31.81,31.81,33700.0,20.0198,20.0261,20.0135,20.0135,33700.0
2007-01-08 15:00:00,31.81,31.83,31.8,31.82,54400.0,20.0135,20.0261,20.0072,20.0198,54400.0
2007-01-08 15:05:00,31.83,31.86,31.83,31.84,52100.0,20.0261,20.0449,20.0261,20.0324,52100.0
2007-01-08 15:10:00,31.84,31.94,31.82,31.93,69500.0,20.0324,20.0953,20.0198,20.089,69500.0
2007-01-08 15:15:00,31.93,31.93,31.88,31.91,53200.0,20.089,20.089,20.0575,20.0764,53200.0
2007-01-08 15:20:00,31.91,31.91,31.88,31.9,43400.0,20.0764,20.0764,20.0575,20.0701,43400.0
2007-01-08 15:25:00,31.9,31.91,31.87,31.88,30200.0,20.0701,20.0764,20.0512,20.0575,30200.0
2007-01-08 15:30:00,31.87,31.97,31.87,31.96,111200.0,20.0512,20.1141,20.0512,20.1079,111200.0
2007-01-08 15:35:00,31.96,31.97,31.9,31.96,75000.0,20.1079,20.1141,20.0701,20.1079,75000.0
2007-01-08 15:40:00,31.95,32.01,31.95,32.0,88100.0,20.1016,20.1393,20.1016,20.133,88100.0
2007-01-08 15:45:00,32.01,32.05,32.0,32.01,104800.0,20.1393,20.1645,20.133,20.1393,104800.0
2007-01-08 15:50:00,32.0,32.01,31.98,32.0,69200.0,20.133,20.1393,20.1204,20.133,69200.0
2007-01-08 15:55:00,32.0,32.04,31.96,31.99,123300.0,20.133,20.1582,20.1079,20.1267,123300.0
2007-01-09 09:30:00,31.94,31.95,31.7,31.74,94500.0,20.0953,20.1016,19.9443,19.9694,94500.0
2007-01-09 09:35:00,31.76,31.77,31.65,31.65,74800.0,19.982,19.9883,19.9128,19.9128,74800.0
2007-01-09 09:40:00,31.64,31.66,31.5,31.51,89300.0,19.9065,19.9191,19.8184,19.8247,89300.0
2007-01-09 09:45:00,31.51,31.6,31.5,31.53,99600.0,19.8247,19.8814,19.8184,19.8373,99600.0
2007-01-09 09:50:00,31.54,31.59,31.48,31.56,76800.0,19.8436,19.8751,19.8059,19.8562,76800.0
2007-01-09 09:55:00,31.55,31.57,31.49,31.49,58300.0,19.8499,19.8625,19.8122,19.8122,58300.0
2007-01-09 10:00:00,31.49,31.5,31.45,31.48,48600.0,19.8122,19.8184,19.787,19.8059,48600.0
2007-01-09 10:05:00,31.48,31.48,31.42,31.45,95300.0,19.8059,19.8059,19.7681,19.787,95300.0
2007-01-09 10:10:00,31.44,31.55,31.44,31.54,54600.0,19.7807,19.8499,19.7807,19.8436,54600.0
2007-01-09 10:15:00,31.53,31.55,31.5,31.52,55200.0,19.8373,19.8499,19.8184,19.831,55200.0
2007-01-09 10:20:00,31.53,31.57,31.52,31.55,26100.0,19.8373,19.8625,19.831,19.8499,26100.0
2007-01-09 10:25:00,31.54,31.59,31.52,31.56,52200.0,19.8436,19.8751,19.831,19.8562,52200.0
2007-01-09 10:30:00,31.55,31.56,31.49,31.49,96800.0,19.8499,19.8562,19.8122,19.8122,96800.0
2007-01-09 10:35:00,31.5,31.5,31.45,31.47,78100.0,19.8184,19.8184,19.787,19.7996,78100.0
2007-01-09 10:40:00,31.47,31.47,31.44,31.47,63500.0,19.7996,19.7996,19.7807,19.7996,63500.0
2007-01-09 10:45:00,31.46,31.47,31.44,31.45,77200.0,19.7933,19.7996,19.7807,19.787,77200.0
2007-01-09 10:50:00,31.45,31.54,31.44,31.54,118900.0,19.787,19.8436,19.7807,19.8436,118900.0
2007-01-09 10:55:00,31.54,31.67,31.54,31.67,159500.0,19.8436,19.9254,19.8436,19.9254,159500.0
2007-01-09 11:00:00,31.67,31.67,31.63,31.64,23500.0,19.9254,19.9254,19.9002,19.9065,23500.0
2007-01-09 11:05:00,31.63,31.65,31.58,31.58,42500.0,19.9002,19.9128,19.8688,19.8688,42500.0
2007-01-09 11:10:00,31.58,31.6,31.56,31.57,62400.0,19.8688,19.8814,19.8562,19.8625,62400.0
2007-01-09 11:15:00,31.57,31.57,31.55,31.56,86900.0,19.8625,19.8625,19.8499,19.8562,86900.0
2007-01-09 11:20:00,31.56,31.56,31.53,31.54,47600.0,19.8562,19.8562,19.8373,19.8436,47600.0
2007-01-09 11:25:00,31.53,31.54,31.5,31.5,42800.0,19.8373,19.8436,19.8184,19.8184,42800.0
2007-01-09 11:30:00,31.51,31.51,31.5,31.5,32900.0,19.8247,19.8247,19.8184,19.8184,32900.0
2007-01-09 11:35:00,31.5,31.51,31.5,31.51,18500.0,19.8184,19.8247,19.8184,19.8247,18500.0
2007-01-09 11:40:00,31.51,31.51,31.43,31.44,54400.0,19.8247,19.8247,19.7744,19.7807,54400.0
2007-01-09 11:45:00,31.43,31.44,31.4,31.43,44600.0,19.7744,19.7807,19.7555,19.7744,44600.0
2007-01-09 11:50:00,31.42,31.44,31.4,31.41,44100.0,19.7681,19.7807,19.7555,19.7618,44100.0
2007-01-09 11:55:00,31.41,31.42,31.36,31.37,105800.0,19.7618,19.7681,19.7304,19.7367,105800.0
2007-01-09 12:00:00,31.37,31.38,31.37,31.38,33500.0,19.7367,19.7429,19.7367,19.7429,33500.0
2007-01-09 12:05:00,31.37,31.38,31.32,31.34,79300.0,19.7367,19.7429,19.7052,19.7178,79300.0
2007-01-09 12:10:00,31.35,31.36,31.3,31.32,39000.0,19.7241,19.7304,19.6926,19.7052,39000.0
2007-01-09 12:15:00,31.32,31.34,31.3,31.33,55800.0,19.7052,19.7178,19.6926,19.7115,55800.0
2007-01-09 12:20:00,31.33,31.33,31.3,31.31,29200.0,19.7115,19.7115,19.6926,19.6989,29200.0
2007-01-09 12:25:00,31.3,31.31,31.27,31.28,40200.0,19.6926,19.6989,19.6737,19.68,40200.0
2007-01-09 12:30:00,31.27,31.3,31.25,31.26,59200.0,19.6737,19.6926,19.6612,19.6674,59200.0
2007-01-09 12:35:00,31.25,31.26,31.24,31.26,47600.0,19.6612,19.6674,19.6549,19.6674,47600.0
2007-01-09 12:40:00,31.26,31.27,31.25,31.27,49300.0,19.6674,19.6737,19.6612,19.6737,49300.0
2007-01-09 12:45:00,31.27,31.3,31.27,31.3,45700.0,19.6737,19.6926,19.6737,19.6926,45700.0
2007-01-09 12:50:00,31.29,31.31,31.28,31.29,47100.0,19.6863,19.6989,19.68,19.6863,47100.0
2007-01-09 12:55:00,31.3,31.31,31.28,31.3,30400.0,19.6926,19.6989,19.68,19.6926,30400.0
2007-01-09 13:00:00,31.29,31.3,31.27,31.28,43900.0,19.6863,19.6926,19.6737,19.68,43900.0
2007-01-09 13:05:00,31.28,31.28,31.25,31.25,37900.0,19.68,19.68,19.6612,19.6612,37900.0
2007-01-09 13:10:00,31.25,31.27,31.24,31.24,50000.0,19.6612,19.6737,19.6549,19.6549,50000.0
2007-01-09 13:15:00,31.24,31.3,31.24,31.3,36300.0,19.6549,19.6926,19.6549,19.6926,36300.0
2007-01-09 13:20:00,31.3,31.32,31.29,31.29,63000.0,19.6926,19.7052,19.6863,19.6863,63000.0
2007-01-09 13:25:00,31.29,31.3,31.25,31.3,48600.0,19.6863,19.6926,19.6612,19.6926,48600.0
2007-01-09 13:30:00,31.3,31.31,31.29,31.3,26400.0,19.6926,19.6989,19.6863,19.6926,26400.0
2007-01-09 13:35:00,31.3,31.3,31.28,31.28,55600.0,19.6926,19.6926,19.68,19.68,55600.0
2007-01-09 13:40:00,31.29,31.29,31.24,31.25,64700.0,19.6863,19.6863,19.6549,19.6612,64700.0
2007-01-09 13:45:00,31.25,31.28,31.25,31.27,28600.0,19.6612,19.68,19.6612,19.6737,28600.0
2007-01-09 13:50:00,31.27,31.3,31.25,31.3,55700.0,19.6737,19.6926,19.6612,19.6926,55700.0
2007-01-09 13:55:00,31.3,31.3,31.24,31.25,48200.0,19.6926,19.6926,19.6549,19.6612,48200.0
2007-01-09 14:00:00,31.25,31.29,31.23,31.24,84700.0,19.6612,19.6863,19.6486,19.6549,84700.0
2007-01-09 14:05:00,31.24,31.28,31.23,31.26,88900.0,19.6549,19.68,19.6486,19.6674,88900.0
2007-01-09 14:10:00,31.26,31.27,31.23,31.23,59300.0,19.6674,19.6737,19.6486,19.6486,59300.0
2007-01-09 14:15:00,31.23,31.25,31.23,31.25,35000.0,19.6486,19.6612,19.6486,19.6612,35000.0
2007-01-09 14:20:00,31.24,31.26,31.24,31.24,58700.0,19.6549,19.6674,19.6549,19.6549,58700.0
2007-01-09 14:25:00,31.25,31.25,31.24,31.24,22900.0,19.6612,19.6612,19.6549,19.6549,22900.0
2007-01-09 14:30:00,31.25,31.25,31.21,31.22,52600.0,19.6612,19.6612,19.636,19.6423,52600.0
2007-01-09 14:35:00,31.22,31.23,31.2,31.21,41400.0,19.6423,19.6486,19.6297,19.636,41400.0
2007-01-09 14:40:00,31.21,31.21,31.18,31.19,91200.0,19.636,19.636,19.6171,19.6234,91200.0
2007-01-09 14:45:00,31.18,31.23,31.15,31.23,78400.0,19.6171,19.6486,19.5982,19.6486,78400.0
2007-01-09 14:50:00,31.23,31.23,31.18,31.18,64700.0,19.6486,19.6486,19.6171,19.6171,64700.0
2007-01-09 14:55:00,31.17,31.23,31.17,31.19,47600.0,19.6108,19.6486,19.6108,19.6234,47600.0
2007-01-09 15:00:00,31.2,31.2,31.17,31.2,57500.0,19.6297,19.6297,19.6108,19.6297,57500.0
2007-01-09 15:05:00,31.2,31.2,31.19,31.19,43200.0,19.6297,19.6297,19.6234,19.6234,43200.0
2007-01-09 15:10:00,31.2,31.2,31.19,31.19,58900.0,19.6297,19.6297,19.6234,19.6234,58900.0
2007-01-09 15:15:00,31.2,31.22,31.18,31.2,160700.0,19.6297,19.6423,19.6171,19.6297,160700.0
2007-01-09 15:20:00,31.21,31.22,31.2,31.22,49700.0,19.636,19.6423,19.6297,19.6423,49700.0
2007-01-09 15:25:00,31.21,31.25,31.19,31.23,105600.0,19.636,19.6612,19.6234,19.6486,105600.0
2007-01-09 15:30:00,31.24,31.26,31.23,31.26,57500.0,19.6549,19.6674,19.6486,19.6674,57500.0
2007-01-09 15:35:00,31.26,31.31,31.25,31.26,101500.0,19.6674,19.6989,19.6612,19.6674,101500.0
2007-01-09 15:40:00,31.26,31.27,31.24,31.24,94900.0,19.6674,19.6737,19.6549,19.6549,94900.0
2007-01-09 15:45:00,31.24,31.25,31.18,31.19,129800.0,19.6549,19.6612,19.6171,19.6234,129800.0
2007-01-09 15:50:00,31.2,31.21,31.18,31.2,114800.0,19.6297,19.636,19.6171,19.6297,114800.0
2007-01-09 15:55:00,31.19,31.2,31.16,31.2,138500.0,19.6234,19.6297,19.6045,19.6297,138500.0
2007-01-10 09:30:00,31.47,31.47,31.01,31.1,5500.0,19.7996,19.7996,19.5102,19.5668,5500.0
2007-01-10 09:35:00,31.1,31.2,31.09,31.11,177500.0,19.5668,19.6297,19.5605,19.5731,177500.0
2007-01-10 09:40:00,31.12,31.12,30.8,30.81,226100.0,19.5794,19.5794,19.378,19.3843,226100.0
2007-01-10 09:45:00,30.81,30.85,30.7,30.83,222200.0,19.3843,19.4095,19.3151,19.3969,222200.0
2007-01-10 09:50:00,30.82,30.83,30.74,30.74,139700.0,19.3906,19.3969,19.3403,19.3403,139700.0
2007-01-10 09:55:00,30.74,30.77,30.61,30.68,183700.0,19.3403,19.3592,19.2585,19.3025,183700.0
2007-01-10 10:00:00,30.67,30.74,30.62,30.65,167900.0,19.2962,19.3403,19.2648,19.2837,167900.0
2007-01-10 10:05:00,30.65,30.67,30.63,30.64,183100.0,19.2837,19.2962,19.2711,19.2774,183100.0
2007-01-10 10:10:00,30.64,30.75,30.63,30.72,140200.0,19.2774,19.3466,19.2711,19.3277,140200.0
2007-01-10 10:15:00,30.73,30.83,30.73,30.81,140200.0,19.334,19.3969,19.334,19.3843,140200.0
2007-01-10 10:20:00,30.81,30.86,30.81,30.85,82100.0,19.3843,19.4158,19.3843,19.4095,82100.0
2007-01-10 10:25:00,30.84,30.85,30.77,30.77,85200.0,19.4032,19.4095,19.3592,19.3592,85200.0
2007-01-10 10:30:00,30.77,30.82,30.76,30.82,139400.0,19.3592,19.3906,19.3529,19.3906,139400.0
2007-01-10 10:35:00,30.81,30.82,30.75,30.8,100900.0,19.3843,19.3906,19.3466,19.378,100900.0
2007-01-10 10:40:00,30.79,30.88,30.79,30.87,116400.0,19.3717,19.4284,19.3717,19.4221,116400.0
2007-01-10 10:45:00,30.88,31.03,30.87,30.98,198900.0,19.4284,19.5227,19.4221,19.4913,198900.0
2007-01-10 10:50:00,30.98,31.02,30.97,31.01,113800.0,19.4913,19.5164,19.485,19.5102,113800.0
2007-01-10 10:55:00,31.0,31.01,30.96,30.97,65100.0,19.5039,19.5102,19.4787,19.485,65100.0
2007-01-10 11:00:00,30.96,30.97,30.87,30.89,99000.0,19.4787,19.485,19.4221,19.4347,99000.0
2007-01-10 11:05:00,30.88,30.9,30.84,30.85,76200.0,19.4284,19.4409,19.4032,19.4095,76200.0
2007-01-10 11:10:00,30.85,30.85,30.79,30.8,77200.0,19.4095,19.4095,19.3717,19.378,77200.0
2007-01-10 11:15:00,30.8,30.82,30.79,30.82,83700.0,19.378,19.3906,19.3717,19.3906,83700.0
2007-01-10 11:20:00,30.82,30.86,30.81,30.83,49600.0,19.3906,19.4158,19.3843,19.3969,49600.0
2007-01-10 11:25:00,30.83,30.85,30.82,30.85,50600.0,19.3969,19.4095,19.3906,19.4095,50600.0
2007-01-10 11:30:00,30.86,30.88,30.85,30.88,46300.0,19.4158,19.4284,19.4095,19.4284,46300.0
2007-01-10 11:35:00,30.88,30.92,30.87,30.92,67400.0,19.4284,19.4535,19.4221,19.4535,67400.0
2007-01-10 11:40:00,30.92,30.95,30.91,30.92,114800.0,19.4535,19.4724,19.4472,19.4535,114800.0
2007-01-10 11:45:00,30.91,30.91,30.87,30.88,72000.0,19.4472,19.4472,19.4221,19.4284,72000.0
2007-01-10 11:50:00,30.89,30.89,30.86,30.88,72400.0,19.4347,19.4347,19.4158,19.4284,72400.0
2007-01-10 11:55:00,30.88,30.91,30.87,30.9,40900.0,19.4284,19.4472,19.4221,19.4409,40900.0
2007-01-10 12:00:00,30.9,30.91,30.9,30.9,24600.0,19.4409,19.4472,19.4409,19.4409,24600.0
2007-01-10 12:05:00,30.91,30.91,30.89,30.9,68000.0,19.4472,19.4472,19.4347,19.4409,68000.0
2007-01-10 12:10:00,30.9,30.93,30.89,30.92,48900.0,19.4409,19.4598,19.4347,19.4535,48900.0
2007-01-10 12:15:00,30.92,30.94,30.92,30.94,36000.0,19.4535,19.4661,19.4535,19.4661,36000.0
2007-01-10 12:20:00,30.94,30.94,30.92,30.92,57700.0,19.4661,19.4661,19.4535,19.4535,57700.0
2007-01-10 12:25:00,30.92,30.93,30.91,30.91,23100.0,19.4535,19.4598,19.4472,19.4472,23100.0
2007-01-10 12:30:00,30.91,30.91,30.89,30.89,75300.0,19.4472,19.4472,19.4347,19.4347,75300.0
2007-01-10 12:35:00,30.89,30.92,30.89,30.9,53000.0,19.4347,19.4535,19.4347,19.4409,53000.0
2007-01-10 12:40:00,30.9,30.9,30.89,30.89,24400.0,19.4409,19.4409,19.4347,19.4347,24400.0
2007-01-10 12:45:00,30.89,30.92,30.89,30.92,53300.0,19.4347,19.4535,19.4347,19.4535,53300.0
2007-01-10 12:50:00,30.91,30.92,30.89,30.91,48700.0,19.4472,19.4535,19.4347,19.4472,48700.0
2007-01-10 12:55:00,30.91,30.93,30.9,30.92,79800.0,19.4472,19.4598,19.4409,19.4535,79800.0
2007-01-10 13:00:00,30.92,30.93,30.9,30.92,75800.0,19.4535,19.4598,19.4409,19.4535,75800.0
2007-01-10 13:05:00,30.93,30.94,30.92,30.93,76500.0,19.4598,19.4661,19.4535,19.4598,76500.0
2007-01-10 13:10:00,30.92,30.94,30.92,30.92,53300.0,19.4535,19.4661,19.4535,19.4535,53300.0
2007-01-10 13:15:00,30.92,30.94,30.91,30.92,39900.0,19.4535,19.4661,19.4472,19.4535,39900.0
2007-01-10 13:20:00,30.92,30.93,30.92,30.93,58800.0,19.4535,19.4598,19.4535,19.4598,58800.0
2007-01-10 13:25:00,30.92,30.93,30.91,30.92,96300.0,19.4535,19.4598,19.4472,19.4535,96300.0
2007-01-10 13:30:00,30.91,30.95,30.91,30.95,135700.0,19.4472,19.4724,19.4472,19.4724,135700.0
2007-01-10 13:35:00,30.94,31.0,30.92,30.99,65400.0,19.4661,19.5039,19.4535,19.4976,65400.0
2007-01-10 13:40:00,30.99,31.06,30.97,31.01,141500.0,19.4976,19.5416,19.485,19.5102,141500.0
2007-01-10 13:45:00,31.0,31.03,30.99,31.02,63400.0,19.5039,19.5227,19.4976,19.5164,63400.0
2007-01-10 13:50:00,31.02,31.03,30.99,31.0,61400.0,19.5164,19.5227,19.4976,19.5039,61400.0
2007-01-10 13:55:00,30.99,31.01,30.99,31.01,33500.0,19.4976,19.5102,19.4976,19.5102,33500.0
2007-01-10 14:00:00,31.01,31.04,30.98,31.0,91900.0,19.5102,19.529,19.4913,19.5039,91900.0
2007-01-10 14:05:00,30.99,31.0,30.99,31.0,25700.0,19.4976,19.5039,19.4976,19.5039,25700.0
2007-01-10 14:10:00,30.99,31.0,30.97,30.99,130700.0,19.4976,19.5039,19.485,19.4976,130700.0
2007-01-10 14:15:00,30.98,30.99,30.96,30.96,125800.0,19.4913,19.4976,19.4787,19.4787,125800.0
2007-01-10 14:20:00,30.97,30.97,30.95,30.96,68100.0,19.485,19.485,19.4724,19.4787,68100.0
2007-01-10 14:25:00,30.96,30.98,30.95,30.96,57200.0,19.4787,19.4913,19.4724,19.4787,57200.0
2007-01-10 14:30:00,30.96,30.97,30.95,30.95,95600.0,19.4787,19.485,19.4724,19.4724,95600.0
2007-01-10 14:35:00,30.96,30.97,30.95,30.97,59300.0,19.4787,19.485,19.4724,19.485,59300.0
2007-01-10 14:40:00,30.96,30.98,30.96,30.97,81700.0,19.4787,19.4913,19.4787,19.485,81700.0
2007-01-10 14:45:00,30.96,30.98,30.96,30.97,57900.0,19.4787,19.4913,19.4787,19.485,57900.0
2007-01-10 14:50:00,30.97,30.98,30.96,30.98,53600.0,19.485,19.4913,19.4787,19.4913,53600.0
2007-01-10 14:55:00,30.98,31.0,30.97,31.0,84700.0,19.4913,19.5039,19.485,19.5039,84700.0
2007-01-10 15:00:00,30.99,31.02,30.99,30.99,93600.0,19.4976,19.5164,19.4976,19.4976,93600.0
2007-01-10 15:05:00,30.99,31.0,30.99,31.0,59500.0,19.4976,19.5039,19.4976,19.5039,59500.0
2007-01-10 15:10:00,31.0,31.0,30.99,31.0,78300.0,19.5039,19.5039,19.4976,19.5039,78300.0
2007-01-10 15:15:00,30.99,31.0,30.99,31.0,71600.0,19.4976,19.5039,19.4976,19.5039,71600.0
2007-01-10 15:20:00,30.99,31.0,30.99,31.0,124200.0,19.4976,19.5039,19.4976,19.5039,124200.0
2007-01-10 15:25:00,30.99,31.0,30.99,31.0,79500.0,19.4976,19.5039,19.4976,19.5039,79500.0
2007-01-10 15:30:00,30.99,31.01,30.99,31.0,158200.0,19.4976,19.5102,19.4976,19.5039,158200.0
2007-01-10 15:35:00,30.99,31.0,30.99,30.99,80100.0,19.4976,19.5039,19.4976,19.4976,80100.0
2007-01-10 15:40:00,31.0,31.0,30.99,31.0,128500.0,19.5039,19.5039,19.4976,19.5039,128500.0
2007-01-10 15:45:00,30.99,31.0,30.98,30.99,170600.0,19.4976,19.5039,19.4913,19.4976,170600.0
2007-01-10 15:50:00,30.99,31.0,30.97,30.98,164300.0,19.4976,19.5039,19.485,19.4913,164300.0
2007-01-10 15:55:00,30.97,30.98,30.87,30.91,385300.0,19.485,19.4913,19.4221,19.4472,385300.0
2007-01-11 09:30:00,30.2,30.98,30.2,30.98,1300.0,19.0005,19.4913,19.0005,19.4913,1300.0
2007-01-11 09:35:00,30.98,31.0,30.94,30.96,154000.0,19.4913,19.5039,19.4661,19.4787,154000.0
2007-01-11 09:40:00,30.96,31.21,30.95,31.2,141000.0,19.4787,19.636,19.4724,19.6297,141000.0
2007-01-11 09:45:00,31.22,31.4,31.16,31.17,90000.0,19.6423,19.7555,19.6045,19.6108,90000.0
2007-01-11 09:50:00,31.17,31.37,31.11,31.3,60200.0,19.6108,19.7367,19.5731,19.6926,60200.0
2007-01-11 09:55:00,31.31,31.36,31.25,31.26,79100.0,19.6989,19.7304,19.6612,19.6674,79100.0
2007-01-11 10:00:00,31.26,31.38,31.2,31.32,80800.0,19.6674,19.7429,19.6297,19.7052,80800.0
2007-01-11 10:05:00,31.33,31.36,31.3,31.34,41100.0,19.7115,19.7304,19.6926,19.7178,41100.0
2007-01-11 10:10:00,31.32,31.5,31.3,31.46,130900.0,19.7052,19.8184,19.6926,19.7933,130900.0
2007-01-11 10:15:00,31.45,31.71,31.44,31.69,106900.0,19.787,19.9506,19.7807,19.938,106900.0
2007-01-11 10:20:00,31.67,31.7,31.61,31.66,89900.0,19.9254,19.9443,19.8876,19.9191,89900.0
2007-01-11 10:25:00,31.65,31.67,31.57,31.59,64400.0,19.9128,19.9254,19.8625,19.8751,64400.0
2007-01-11 10:30:00,31.59,31.71,31.59,31.69,148500.0,19.8751,19.9506,19.8751,19.938,148500.0
2007-01-11 10:35:00,31.69,31.72,31.64,31.72,94300.0,19.938,19.9569,19.9065,19.9569,94300.0
2007-01-11 10:40:00,31.72,31.74,31.68,31.7,86300.0,19.9569,19.9694,19.9317,19.9443,86300.0
2007-01-11 10:45:00,31.7,31.73,31.65,31.72,60600.0,19.9443,19.9631,19.9128,19.9569,60600.0
2007-01-11 10:50:00,31.72,31.73,31.69,31.7,76400.0,19.9569,19.9631,19.938,19.9443,76400.0
2007-01-11 10:55:00,31.7,31.83,31.68,31.83,113400.0,19.9443,20.0261,19.9317,20.0261,113400.0
2007-01-11 11:00:00,31.83,31.85,31.82,31.85,41000.0,20.0261,20.0386,20.0198,20.0386,41000.0
2007-01-11 11:05:00,31.85,31.89,31.83,31.87,113600.0,20.0386,20.0638,20.0261,20.0512,113600.0
2007-01-11 11:10:00,31.88,31.88,31.82,31.85,100700.0,20.0575,20.0575,20.0198,20.0386,100700.0
2007-01-11 11:15:00,31.85,31.89,31.83,31.89,78500.0,20.0386,20.0638,20.0261,20.0638,78500.0
2007-01-11 11:20:00,31.88,31.94,31.87,31.92,77700.0,20.0575,20.0953,20.0512,20.0827,77700.0
2007-01-11 11:25:00,31.92,32.0,31.92,31.99,114900.0,20.0827,20.133,20.0827,20.1267,114900.0
2007-01-11 11:30:00,32.0,32.0,31.91,31.94,57000.0,20.133,20.133,20.0764,20.0953,57000.0
2007-01-11 11:35:00,31.93,31.94,31.87,31.89,69500.0,20.089,20.0953,20.0512,20.0638,69500.0
2007-01-11 11:40:00,31.89,31.89,31.86,31.86,107600.0,20.0638,20.0638,20.0449,20.0449,107600.0
2007-01-11 11:45:00,31.86,31.88,31.85,31.86,41700.0,20.0449,20.0575,20.0386,20.0449,41700.0
2007-01-11 11:50:00,31.86,31.92,31.86,31.92,43600.0,20.0449,20.0827,20.0449,20.0827,43600.0
2007-01-11 11:55:00,31.92,31.94,31.89,31.94,35000.0,20.0827,20.0953,20.0638,20.0953,35000.0
2007-01-11 12:00:00,31.94,31.94,31.88,31.89,53600.0,20.0953,20.0953,20.0575,20.0638,53600.0
2007-01-11 12:05:00,31.89,31.9,31.85,31.87,51500.0,20.0638,20.0701,20.0386,20.0512,51500.0
2007-01-11 12:10:00,31.87,31.89,31.85,31.86,34000.0,20.0512,20.0638,20.0386,20.0449,34000.0
2007-01-11 12:15:00,31.87,31.95,31.87,31.92,49900.0,20.0512,20.1016,20.0512,20.0827,49900.0
2007-01-11 12:20:00,31.93,31.97,31.91,31.94,52900.0,20.089,20.1141,20.0764,20.0953,52900.0
2007-01-11 12:25:00,31.94,31.96,31.92,31.92,50100.0,20.0953,20.1079,20.0827,20.0827,50100.0
2007-01-11 12:30:00,31.92,31.93,31.87,31.87,69300.0,20.0827,20.089,20.0512,20.0512,69300.0
2007-01-11 12:35:00,31.88,31.91,31.87,31.89,36400.0,20.0575,20.0764,20.0512,20.0638,36400.0
2007-01-11 12:40:00,31.9,31.9,31.87,31.87,83700.0,20.0701,20.0701,20.0512,20.0512,83700.0
2007-01-11 12:45:00,31.88,31.91,31.88,31.9,36300.0,20.0575,20.0764,20.0575,20.0701,36300.0
2007-01-11 12:50:00,31.89,31.9,31.87,31.9,91400.0,20.0638,20.0701,20.0512,20.0701,91400.0
2007-01-11 12:55:00,31.9,31.91,31.89,31.9,98500.0,20.0701,20.0764,20.0638,20.0701,98500.0
2007-01-11 13:00:00,31.91,31.92,31.9,31.92,33200.0,20.0764,20.0827,20.0701,20.0827,33200.0
2007-01-11 13:05:00,31.91,31.98,31.91,31.96,89300.0,20.0764,20.1204,20.0764,20.1079,89300.0
2007-01-11 13:10:00,31.97,31.98,31.93,31.94,86200.0,20.1141,20.1204,20.089,20.0953,86200.0
2007-01-11 13:15:00,31.93,31.95,31.93,31.93,59800.0,20.089,20.1016,20.089,20.089,59800.0
2007-01-11 13:20:00,31.93,31.95,31.88,31.95,188600.0,20.089,20.1016,20.0575,20.1016,188600.0
2007-01-11 13:25:00,31.94,31.97,31.94,31.97,147700.0,20.0953,20.1141,20.0953,20.1141,147700.0
2007-01-11 13:30:00,31.97,31.99,31.96,31.99,59500.0,20.1141,20.1267,20.1079,20.1267,59500.0
2007-01-11 13:35:00,31.98,31.99,31.98,31.98,37700.0,20.1204,20.1267,20.1204,20.1204,37700.0
2007-01-11 13:40:00,31.98,31.99,31.98,31.98,63000.0,20.1204,20.1267,20.1204,20.1204,63000.0
2007-01-11 13:45:00,31.98,31.99,31.96,31.96,128800.0,20.1204,20.1267,20.1079,20.1079,128800.0
2007-01-11 13:50:00,31.96,31.99,31.96,31.99,59400.0,20.1079,20.1267,20.1079,20.1267,59400.0
2007-01-11 13:55:00,31.98,31.99,31.95,31.97,55100.0,20.1204,20.1267,20.1016,20.1141,55100.0
2007-01-11 14:00:00,31.97,31.98,31.89,31.89,94200.0,20.1141,20.1204,20.0638,20.0638,94200.0
2007-01-11 14:05:00,31.89,31.92,31.88,31.91,100300.0,20.0638,20.0827,20.0575,20.0764,100300.0
2007-01-11 14:10:00,31.92,31.93,31.81,31.81,84800.0,20.0827,20.089,20.0135,20.0135,84800.0
2007-01-11 14:15:00,31.82,31.86,31.7,31.78,252300.0,20.0198,20.0449,19.9443,19.9946,252300.0
2007-01-11 14:20:00,31.79,31.79,31.61,31.64,93200.0,20.0009,20.0009,19.8876,19.9065,93200.0
2007-01-11 14:25:00,31.64,31.69,31.64,31.66,80400.0,19.9065,19.938,19.9065,19.9191,80400.0
2007-01-11 14:30:00,31.65,31.78,31.65,31.71,62300.0,19.9128,19.9946,19.9128,19.9506,62300.0
2007-01-11 14:35:00,31.7,31.82,31.7,31.79,63200.0,19.9443,20.0198,19.9443,20.0009,63200.0
2007-01-11 14:40:00,31.78,31.8,31.74,31.74,39300.0,19.9946,20.0072,19.9694,19.9694,39300.0
2007-01-11 14:45:00,31.74,31.75,31.7,31.71,67600.0,19.9694,19.9757,19.9443,19.9506,67600.0
2007-01-11 14:50:00,31.71,31.77,31.7,31.75,62900.0,19.9506,19.9883,19.9443,19.9757,62900.0
2007-01-11 14:55:00,31.75,31.8,31.75,31.8,37300.0,19.9757,20.0072,19.9757,20.0072,37300.0
2007-01-11 15:00:00,31.8,31.8,31.77,31.78,60100.0,20.0072,20.0072,19.9883,19.9946,60100.0
2007-01-11 15:05:00,31.77,31.77,31.67,31.7,142500.0,19.9883,19.9883,19.9254,19.9443,142500.0
2007-01-11 15:10:00,31.7,31.71,31.67,31.7,64900.0,19.9443,19.9506,19.9254,19.9443,64900.0
2007-01-11 15:15:00,31.68,31.73,31.68,31.71,51800.0,19.9317,19.9631,19.9317,19.9506,51800.0
2007-01-11 15:20:00,31.71,31.71,31.67,31.67,64900.0,19.9506,19.9506,19.9254,19.9254,64900.0
2007-01-11 15:25:00,31.67,31.69,31.61,31.69,74500.0,19.9254,19.938,19.8876,19.938,74500.0
2007-01-11 15:30:00,31.7,31.7,31.64,31.65,81500.0,19.9443,19.9443,19.9065,19.9128,81500.0
2007-01-11 15:35:00,31.65,31.69,31.63,31.68,55600.0,19.9128,19.938,19.9002,19.9317,55600.0
2007-01-11 15:40:00,31.69,31.75,31.65,31.74,95800.0,19.938,19.9757,19.9128,19.9694,95800.0
2007-01-11 15:45:00,31.73,31.74,31.69,31.7,79300.0,19.9631,19.9694,19.938,19.9443,79300.0
2007-01-11 15:50:00,31.7,31.72,31.68,31.68,92600.0,19.9443,19.9569,19.9317,19.9317,92600.0
2007-01-11 15:55:00,31.69,31.73,31.65,31.69,77000.0,19.938,19.9631,19.9128,19.938,77000.0
2007-01-12 09:30:00,31.68,32.44,31.47,32.35,6900.0,19.9317,20.4098,19.7996,20.3532,6900.0
2007-01-12 09:35:00,32.35,32.36,31.5,31.56,242300.0,20.3532,20.3595,19.8184,19.8562,242300.0
2007-01-12 09:40:00,31.55,31.62,31.49,31.52,85100.0,19.8499,19.8939,19.8122,19.831,85100.0
2007-01-12 09:45:00,31.53,31.6,31.5,31.51,86900.0,19.8373,19.8814,19.8184,19.8247,86900.0
2007-01-12 09:50:00,31.52,31.55,31.46,31.52,105300.0,19.831,19.8499,19.7933,19.831,105300.0
2007-01-12 09:55:00,31.52,31.58,31.5,31.57,122700.0,19.831,19.8688,19.8184,19.8625,122700.0
2007-01-12 10:00:00,31.57,31.58,31.48,31.49,114100.0,19.8625,19.8688,19.8059,19.8122,114100.0
2007-01-12 10:05:00,31.49,31.49,31.4,31.41,78300.0,19.8122,19.8122,19.7555,19.7618,78300.0
2007-01-12 10:10:00,31.41,31.41,31.25,31.27,105500.0,19.7618,19.7618,19.6612,19.6737,105500.0
2007-01-12 10:15:00,31.27,31.28,31.2,31.2,106300.0,19.6737,19.68,19.6297,19.6297,106300.0
2007-01-12 10:20:00,31.21,31.27,31.2,31.2,124600.0,19.636,19.6737,19.6297,19.6297,124600.0
2007-01-12 10:25:00,31.2,31.21,31.14,31.16,109100.0,19.6297,19.636,19.5919,19.6045,109100.0
2007-01-12 10:30:00,31.17,31.31,31.15,31.29,244100.0,19.6108,19.6989,19.5982,19.6863,244100.0
2007-01-12 10:35:00,31.29,31.39,31.28,31.38,114600.0,19.6863,19.7492,19.68,19.7429,114600.0
2007-01-12 10:40:00,31.37,31.41,31.37,31.37,90100.0,19.7367,19.7618,19.7367,19.7367,90100.0
2007-01-12 10:45:00,31.37,31.37,31.31,31.32,84300.0,19.7367,19.7367,19.6989,19.7052,84300.0
2007-01-12 10:50:00,31.32,31.35,31.3,31.31,86400.0,19.7052,19.7241,19.6926,19.6989,86400.0
2007-01-12 10:55:00,31.31,31.36,31.26,31.26,251800.0,19.6989,19.7304,19.6674,19.6674,251800.0
2007-01-12 11:00:00,31.27,31.28,31.21,31.27,138800.0,19.6737,19.68,19.636,19.6737,138800.0
2007-01-12 11:05:00,31.28,31.31,31.26,31.28,138200.0,19.68,19.6989,19.6674,19.68,138200.0
2007-01-12 11:10:00,31.28,31.29,31.22,31.22,149300.0,19.68,19.6863,19.6423,19.6423,149300.0
2007-01-12 11:15:00,31.23,31.23,31.22,31.22,49100.0,19.6486,19.6486,19.6423,19.6423,49100.0
2007-01-12 11:20:00,31.23,31.28,31.22,31.28,58100.0,19.6486,19.68,19.6423,19.68,58100.0
2007-01-12 11:25:00,31.28,31.3,31.28,31.28,46200.0,19.68,19.6926,19.68,19.68,46200.0
2007-01-12 11:30:00,31.29,31.31,31.27,31.3,61700.0,19.6863,19.6989,19.6737,19.6926,61700.0
2007-01-12 11:35:00,31.3,31.31,31.26,31.28,73500.0,19.6926,19.6989,19.6674,19.68,73500.0
2007-01-12 11:40:00,31.29,31.29,31.28,31.28,32900.0,19.6863,19.6863,19.68,19.68,32900.0
2007-01-12 11:45:00,31.28,31.29,31.27,31.29,38100.0,19.68,19.6863,19.6737,19.6863,38100.0
2007-01-12 11:50:00,31.29,31.3,31.28,31.28,40500.0,19.6863,19.6926,19.68,19.68,40500.0
2007-01-12 11:55:00,31.29,31.3,31.28,31.3,47100.0,19.6863,19.6926,19.68,19.6926,47100.0
2007-01-12 12:00:00,31.3,31.3,31.29,31.29,18800.0,19.6926,19.6926,19.6863,19.6863,18800.0
2007-01-12 12:05:00,31.29,31.3,31.28,31.3,26700.0,19.6863,19.6926,19.68,19.6926,26700.0
2007-01-12 12:10:00,31.29,31.3,31.28,31.28,45000.0,19.6863,19.6926,19.68,19.68,45000.0
2007-01-12 12:15:00,31.28,31.3,31.27,31.28,46700.0,19.68,19.6926,19.6737,19.68,46700.0
2007-01-12 12:20:00,31.28,31.29,31.27,31.29,25000.0,19.68,19.6863,19.6737,19.6863,25000.0
2007-01-12 12:25:00,31.29,31.29,31.28,31.29,38200.0,19.6863,19.6863,19.68,19.6863,38200.0
2007-01-12 12:30:00,31.29,31.3,31.29,31.29,90600.0,19.6863,19.6926,19.6863,19.6863,90600.0
2007-01-12 12:35:00,31.3,31.3,31.29,31.3,14500.0,19.6926,19.6926,19.6863,19.6926,14500.0
2007-01-12 12:40:00,31.3,31.3,31.27,31.28,67400.0,19.6926,19.6926,19.6737,19.68,67400.0
2007-01-12 12:45:00,31.29,31.3,31.29,31.3,48500.0,19.6863,19.6926,19.6863,19.6926,48500.0
2007-01-12 12:50:00,31.29,31.31,31.26,31.28,122000.0,19.6863,19.6989,19.6674,19.68,122000.0
2007-01-12 12:55:00,31.28,31.31,31.27,31.27,77200.0,19.68,19.6989,19.6737,19.6737,77200.0
2007-01-12 13:00:00,31.28,31.31,31.27,31.29,100100.0,19.68,19.6989,19.6737,19.6863,100100.0
2007-01-12 13:05:00,31.28,31.29,31.27,31.27,57300.0,19.68,19.6863,19.6737,19.6737,57300.0
2007-01-12 13:10:00,31.28,31.28,31.25,31.25,52600.0,19.68,19.68,19.6612,19.6612,52600.0
2007-01-12 13:15:00,31.25,31.27,31.25,31.27,103600.0,19.6612,19.6737,19.6612,19.6737,103600.0
2007-01-12 13:20:00,31.27,31.28,31.26,31.26,33600.0,19.6737,19.68,19.6674,19.6674,33600.0
2007-01-12 13:25:00,31.27,31.27,31.22,31.22,62100.0,19.6737,19.6737,19.6423,19.6423,62100.0
2007-01-12 13:30:00,31.22,31.23,31.21,31.21,40400.0,19.6423,19.6486,19.636,19.636,40400.0
2007-01-12 13:35:00,31.21,31.22,31.2,31.2,109200.0,19.636,19.6423,19.6297,19.6297,109200.0
2007-01-12 13:40:00,31.21,31.21,31.16,31.16,63000.0,19.636,19.636,19.6045,19.6045,63000.0
2007-01-12 13:45:00,31.16,31.17,31.14,31.14,84800.0,19.6045,19.6108,19.5919,19.5919,84800.0
2007-01-12 13:50:00,31.15,31.21,31.14,31.2,101900.0,19.5982,19.636,19.5919,19.6297,101900.0
2007-01-12 13:55:00,31.2,31.25,31.19,31.19,62900.0,19.6297,19.6612,19.6234,19.6234,62900.0
2007-01-12 14:00:00,31.19,31.19,31.18,31.18,37100.0,19.6234,19.6234,19.6171,19.6171,37100.0
2007-01-12 14:05:00,31.18,31.19,31.17,31.17,38100.0,19.6171,19.6234,19.6108,19.6108,38100.0
2007-01-12 14:10:00,31.18,31.18,31.17,31.17,55100.0,19.6171,19.6171,19.6108,19.6108,55100.0
2007-01-12 14:15:00,31.18,31.18,31.16,31.17,60200.0,19.6171,19.6171,19.6045,19.6108,60200.0
2007-01-12 14:20:00,31.17,31.19,31.17,31.18,114300.0,19.6108,19.6234,19.6108,19.6171,114300.0
2007-01-12 14:25:00,31.19,31.28,31.18,31.21,126000.0,19.6234,19.68,19.6171,19.636,126000.0
2007-01-12 14:30:00,31.21,31.22,31.15,31.15,65900.0,19.636,19.6423,19.5982,19.5982,65900.0
2007-01-12 14:35:00,31.15,31.16,31.11,31.12,76100.0,19.5982,19.6045,19.5731,19.5794,76100.0
2007-01-12 14:40:00,31.12,31.12,31.04,31.05,97300.0,19.5794,19.5794,19.529,19.5353,97300.0
2007-01-12 14:45:00,31.05,31.07,31.0,31.0,139000.0,19.5353,19.5479,19.5039,19.5039,139000.0
2007-01-12 14:50:00,31.01,31.02,31.0,31.01,82300.0,19.5102,19.5164,19.5039,19.5102,82300.0
2007-01-12 14:55:00,31.0,31.11,31.0,31.08,138400.0,19.5039,19.5731,19.5039,19.5542,138400.0
2007-01-12 15:00:00,31.08,31.1,31.06,31.09,89800.0,19.5542,19.5668,19.5416,19.5605,89800.0
2007-01-12 15:05:00,31.11,31.11,31.05,31.06,78400.0,19.5731,19.5731,19.5353,19.5416,78400.0
2007-01-12 15:10:00,31.05,31.06,30.99,31.0,143400.0,19.5353,19.5416,19.4976,19.5039,143400.0
2007-01-12 15:15:00,31.0,31.01,30.99,31.0,148700.0,19.5039,19.5102,19.4976,19.5039,148700.0
2007-01-12 15:20:00,30.99,31.04,30.99,31.01,191700.0,19.4976,19.529,19.4976,19.5102,191700.0
2007-01-12 15:25:00,31.01,31.02,30.99,30.99,82400.0,19.5102,19.5164,19.4976,19.4976,82400.0
2007-01-12 15:30:00,30.99,31.0,30.98,30.99,171800.0,19.4976,19.5039,19.4913,19.4976,171800.0
2007-01-12 15:35:00,30.99,31.0,30.97,30.98,102600.0,19.4976,19.5039,19.485,19.4913,102600.0
2007-01-12 15:40:00,30.98,31.02,30.97,30.99,223900.0,19.4913,19.5164,19.485,19.4976,223900.0
2007-01-12 15:45:00,31.0,31.0,30.99,31.0,262000.0,19.5039,19.5039,19.4976,19.5039,262000.0
2007-01-12 15:50:00,31.0,31.01,30.98,30.99,157000.0,19.5039,19.5102,19.4913,19.4976,157000.0
2007-01-12 15:55:00,30.98,30.99,30.94,30.99,228000.0,19.4913,19.4976,19.4661,19.4976,228000.0
2007-01-16 09:30:00,30.96,31.0,30.83,31.0,9700.0,19.4787,19.5039,19.3969,19.5039,9700.0
2007-01-16 09:35:00,30.94,31.31,30.7,30.97,317300.0,19.4661,19.6989,19.3151,19.485,317300.0
2007-01-16 09:40:00,30.97,31.2,30.83,31.19,426800.0,19.485,19.6297,19.3969,19.6234,426800.0
2007-01-16 09:45:00,31.19,31.2,30.95,30.95,175700.0,19.6234,19.6297,19.4724,19.4724,175700.0
2007-01-16 09:50:00,30.95,31.0,30.95,30.98,105200.0,19.4724,19.5039,19.4724,19.4913,105200.0
2007-01-16 09:55:00,30.98,31.02,30.97,30.98,131400.0,19.4913,19.5164,19.485,19.4913,131400.0
2007-01-16 10:00:00,30.98,31.0,30.97,31.0,145500.0,19.4913,19.5039,19.485,19.5039,145500.0
2007-01-16 10:05:00,31.0,31.0,30.92,30.92,183000.0,19.5039,19.5039,19.4535,19.4535,183000.0
2007-01-16 10:10:00,30.91,30.94,30.84,30.86,154200.0,19.4472,19.4661,19.4032,19.4158,154200.0
2007-01-16 10:15:00,30.86,30.86,30.8,30.81,146100.0,19.4158,19.4158,19.378,19.3843,146100.0
2007-01-16 10:20:00,30.81,30.83,30.65,30.7,201300.0,19.3843,19.3969,19.2837,19.3151,201300.0
2007-01-16 10:25:00,30.7,30.71,30.54,30.55,219600.0,19.3151,19.3214,19.2145,19.2207,219600.0
2007-01-16 10:30:00,30.55,30.63,30.54,30.61,157600.0,19.2207,19.2711,19.2145,19.2585,157600.0
2007-01-16 10:35:00,30.61,30.67,30.56,30.59,133300.0,19.2585,19.2962,19.227,19.2459,133300.0
2007-01-16 10:40:00,30.59,30.67,30.59,30.64,108500.0,19.2459,19.2962,19.2459,19.2774,108500.0
2007-01-16 10:45:00,30.63,30.63,30.46,30.46,175900.0,19.2711,19.2711,19.1641,19.1641,175900.0
2007-01-16 10:50:00,30.46,30.53,30.46,30.5,126300.0,19.1641,19.2082,19.1641,19.1893,126300.0
2007-01-16 10:55:00,30.5,30.64,30.49,30.6,118600.0,19.1893,19.2774,19.183,19.2522,118600.0
2007-01-16 11:00:00,30.59,30.7,30.56,30.69,119400.0,19.2459,19.3151,19.227,19.3088,119400.0
2007-01-16 11:05:00,30.7,30.77,30.68,30.76,90900.0,19.3151,19.3592,19.3025,19.3529,90900.0
2007-01-16 11:10:00,30.75,30.76,30.72,30.72,105700.0,19.3466,19.3529,19.3277,19.3277,105700.0
2007-01-16 11:15:00,30.72,30.73,30.61,30.62,67300.0,19.3277,19.334,19.2585,19.2648,67300.0
2007-01-16 11:20:00,30.62,30.63,30.57,30.58,51200.0,19.2648,19.2711,19.2333,19.2396,51200.0
2007-01-16 11:25:00,30.57,30.63,30.57,30.62,44600.0,19.2333,19.2711,19.2333,19.2648,44600.0
2007-01-16 11:30:00,30.63,30.74,30.63,30.71,48300.0,19.2711,19.3403,19.2711,19.3214,48300.0
2007-01-16 11:35:00,30.72,30.75,30.71,30.73,34400.0,19.3277,19.3466,19.3214,19.334,34400.0
2007-01-16 11:40:00,30.72,30.74,30.72,30.74,34100.0,19.3277,19.3403,19.3277,19.3403,34100.0
2007-01-16 11:45:00,30.74,30.84,30.73,30.81,117100.0,19.3403,19.4032,19.334,19.3843,117100.0
2007-01-16 11:50:00,30.81,30.82,30.72,30.73,73300.0,19.3843,19.3906,19.3277,19.334,73300.0
2007-01-16 11:55:00,30.73,30.74,30.72,30.73,73100.0,19.334,19.3403,19.3277,19.334,73100.0
2007-01-16 12:00:00,30.73,30.74,30.7,30.7,31200.0,19.334,19.3403,19.3151,19.3151,31200.0
2007-01-16 12:05:00,30.7,30.71,30.67,30.67,46600.0,19.3151,19.3214,19.2962,19.2962,46600.0
2007-01-16 12:10:00,30.67,30.68,30.66,30.67,15300.0,19.2962,19.3025,19.29,19.2962,15300.0
2007-01-16 12:15:00,30.68,30.68,30.65,30.67,47900.0,19.3025,19.3025,19.2837,19.2962,47900.0
2007-01-16 12:20:00,30.67,30.78,30.66,30.76,104700.0,19.2962,19.3654,19.29,19.3529,104700.0
2007-01-16 12:25:00,30.76,30.77,30.72,30.75,24900.0,19.3529,19.3592,19.3277,19.3466,24900.0
2007-01-16 12:30:00,30.75,30.75,30.74,30.74,41400.0,19.3466,19.3466,19.3403,19.3403,41400.0
2007-01-16 12:35:00,30.74,30.75,30.72,30.74,103300.0,19.3403,19.3466,19.3277,19.3403,103300.0
2007-01-16 12:40:00,30.74,30.82,30.74,30.82,91600.0,19.3403,19.3906,19.3403,19.3906,91600.0
2007-01-16 12:45:00,30.81,30.83,30.8,30.82,28300.0,19.3843,19.3969,19.378,19.3906,28300.0
2007-01-16 12:50:00,30.82,30.84,30.82,30.83,46200.0,19.3906,19.4032,19.3906,19.3969,46200.0
2007-01-16 12:55:00,30.84,30.84,30.82,30.83,32900.0,19.4032,19.4032,19.3906,19.3969,32900.0
2007-01-16 13:00:00,30.82,30.83,30.81,30.82,24600.0,19.3906,19.3969,19.3843,19.3906,24600.0
2007-01-16 13:05:00,30.82,30.82,30.79,30.79,27700.0,19.3906,19.3906,19.3717,19.3717,27700.0
2007-01-16 13:10:00,30.79,30.8,30.77,30.77,19100.0,19.3717,19.378,19.3592,19.3592,19100.0
2007-01-16 13:15:00,30.77,30.78,30.76,30.76,31800.0,19.3592,19.3654,19.3529,19.3529,31800.0
2007-01-16 13:20:00,30.75,30.79,30.75,30.77,35500.0,19.3466,19.3717,19.3466,19.3592,35500.0
2007-01-16 13:25:00,30.77,30.8,30.77,30.8,32400.0,19.3592,19.378,19.3592,19.378,32400.0
2007-01-16 13:30:00,30.8,30.8,30.76,30.76,33900.0,19.378,19.378,19.3529,19.3529,33900.0
2007-01-16 13:35:00,30.77,30.77,30.75,30.76,20800.0,19.3592,19.3592,19.3466,19.3529,20800.0
2007-01-16 13:40:00,30.76,30.81,30.76,30.81,41900.0,19.3529,19.3843,19.3529,19.3843,41900.0
2007-01-16 13:45:00,30.8,30.84,30.8,30.83,41400.0,19.378,19.4032,19.378,19.3969,41400.0
2007-01-16 13:50:00,30.82,30.84,30.82,30.82,52800.0,19.3906,19.4032,19.3906,19.3906,52800.0
2007-01-16 13:55:00,30.82,30.87,30.82,30.85,57700.0,19.3906,19.4221,19.3906,19.4095,57700.0
2007-01-16 14:00:00,30.86,30.86,30.82,30.83,49200.0,19.4158,19.4158,19.3906,19.3969,49200.0
2007-01-16 14:05:00,30.83,30.89,30.83,30.89,46700.0,19.3969,19.4347,19.3969,19.4347,46700.0
2007-01-16 14:10:00,30.9,30.9,30.87,30.88,37500.0,19.4409,19.4409,19.4221,19.4284,37500.0
2007-01-16 14:15:00,30.87,30.92,30.87,30.91,69900.0,19.4221,19.4535,19.4221,19.4472,69900.0
2007-01-16 14:20:00,30.91,30.94,30.9,30.94,36300.0,19.4472,19.4661,19.4409,19.4661,36300.0
2007-01-16 14:25:00,30.94,30.95,30.92,30.94,63900.0,19.4661,19.4724,19.4535,19.4661,63900.0
2007-01-16 14:30:00,30.94,30.98,30.93,30.97,48500.0,19.4661,19.4913,19.4598,19.485,48500.0
2007-01-16 14:35:00,30.98,30.98,30.92,30.92,37500.0,19.4913,19.4913,19.4535,19.4535,37500.0
2007-01-16 14:40:00,30.93,30.95,30.92,30.94,50100.0,19.4598,19.4724,19.4535,19.4661,50100.0
2007-01-16 14:45:00,30.94,30.95,30.91,30.91,39400.0,19.4661,19.4724,19.4472,19.4472,39400.0
2007-01-16 14:50:00,30.91,30.92,30.9,30.9,15300.0,19.4472,19.4535,19.4409,19.4409,15300.0
2007-01-16 14:55:00,30.9,30.94,30.9,30.93,32300.0,19.4409,19.4661,19.4409,19.4598,32300.0
2007-01-16 15:00:00,30.93,30.97,30.91,30.92,60200.0,19.4598,19.485,19.4472,19.4535,60200.0
2007-01-16 15:05:00,30.92,30.97,30.91,30.96,32600.0,19.4535,19.485,19.4472,19.4787,32600.0
2007-01-16 15:10:00,30.97,31.03,30.96,31.01,82400.0,19.485,19.5227,19.4787,19.5102,82400.0
2007-01-16 15:15:00,31.0,31.05,31.0,31.01,78600.0,19.5039,19.5353,19.5039,19.5102,78600.0
2007-01-16 15:20:00,31.01,31.04,31.01,31.03,71100.0,19.5102,19.529,19.5102,19.5227,71100.0
2007-01-16 15:25:00,31.01,31.06,31.0,31.04,132200.0,19.5102,19.5416,19.5039,19.529,132200.0
2007-01-16 15:30:00,31.05,31.1,31.04,31.07,149700.0,19.5353,19.5668,19.529,19.5479,149700.0
2007-01-16 15:35:00,31.07,31.08,31.05,31.06,102200.0,19.5479,19.5542,19.5353,19.5416,102200.0
2007-01-16 15:40:00,31.06,31.08,31.03,31.05,124200.0,19.5416,19.5542,19.5227,19.5353,124200.0
2007-01-16 15:45:00,31.06,31.06,31.01,31.01,56100.0,19.5416,19.5416,19.5102,19.5102,56100.0
2007-01-16 15:50:00,31.02,31.02,30.97,30.98,204300.0,19.5164,19.5164,19.485,19.4913,204300.0
2007-01-16 15:55:00,30.98,31.03,30.97,31.01,306100.0,19.4913,19.5227,19.485,19.5102,306100.0
2007-01-17 09:30:00,31.08,31.28,30.71,31.24,240600.0,19.5542,19.68,19.3214,19.6549,240600.0
2007-01-17 09:35:00,31.24,31.24,30.94,30.95,43600.0,19.6549,19.6549,19.4661,19.4724,43600.0
2007-01-17 09:40:00,30.93,30.93,30.79,30.79,95800.0,19.4598,19.4598,19.3717,19.3717,95800.0
2007-01-17 09:45:00,30.79,30.83,30.73,30.79,90700.0,19.3717,19.3969,19.334,19.3717,90700.0
2007-01-17 09:50:00,30.79,30.92,30.76,30.92,48100.0,19.3717,19.4535,19.3529,19.4535,48100.0
2007-01-17 09:55:00,30.92,30.95,30.87,30.92,29300.0,19.4535,19.4724,19.4221,19.4535,29300.0
2007-01-17 10:00:00,30.93,30.93,30.79,30.9,59400.0,19.4598,19.4598,19.3717,19.4409,59400.0
2007-01-17 10:05:00,30.9,30.96,30.87,30.96,37800.0,19.4409,19.4787,19.4221,19.4787,37800.0
2007-01-17 10:10:00,30.97,31.09,30.96,31.09,73500.0,19.485,19.5605,19.4787,19.5605,73500.0
2007-01-17 10:15:00,31.07,31.1,31.01,31.02,56200.0,19.5479,19.5668,19.5102,19.5164,56200.0
2007-01-17 10:20:00,31.02,31.07,30.97,30.98,53000.0,19.5164,19.5479,19.485,19.4913,53000.0
2007-01-17 10:25:00,30.98,31.04,30.95,30.95,35500.0,19.4913,19.529,19.4724,19.4724,35500.0
2007-01-17 10:30:00,30.95,31.0,30.94,30.98,32400.0,19.4724,19.5039,19.4661,19.4913,32400.0
2007-01-17 10:35:00,30.98,30.98,30.9,30.92,36400.0,19.4913,19.4913,19.4409,19.4535,36400.0
2007-01-17 10:40:00,30.91,30.95,30.87,30.94,56400.0,19.4472,19.4724,19.4221,19.4661,56400.0
2007-01-17 10:45:00,30.95,31.0,30.94,30.98,25900.0,19.4724,19.5039,19.4661,19.4913,25900.0
2007-01-17 10:50:00,30.98,30.98,30.93,30.94,25500.0,19.4913,19.4913,19.4598,19.4661,25500.0
2007-01-17 10:55:00,30.94,30.94,30.9,30.93,30500.0,19.4661,19.4661,19.4409,19.4598,30500.0
2007-01-17 11:00:00,30.93,31.03,30.93,31.03,44300.0,19.4598,19.5227,19.4598,19.5227,44300.0
2007-01-17 11:05:00,31.02,31.06,30.95,30.96,67400.0,19.5164,19.5416,19.4724,19.4787,67400.0
2007-01-17 11:10:00,30.97,30.99,30.95,30.95,41000.0,19.485,19.4976,19.4724,19.4724,41000.0
2007-01-17 11:15:00,30.95,31.02,30.95,30.97,68700.0,19.4724,19.5164,19.4724,19.485,68700.0
2007-01-17 11:20:00,30.97,31.1,30.96,31.01,156900.0,19.485,19.5668,19.4787,19.5102,156900.0
2007-01-17 11:25:00,31.01,31.05,30.96,31.01,83300.0,19.5102,19.5353,19.4787,19.5102,83300.0
2007-01-17 11:30:00,31.02,31.05,31.01,31.02,41400.0,19.5164,19.5353,19.5102,19.5164,41400.0
2007-01-17 11:35:00,31.03,31.05,31.01,31.02,28300.0,19.5227,19.5353,19.5102,19.5164,28300.0
2007-01-17 11:40:00,31.02,31.03,31.0,31.01,43500.0,19.5164,19.5227,19.5039,19.5102,43500.0
2007-01-17 11:45:00,31.0,31.03,30.97,31.02,34500.0,19.5039,19.5227,19.485,19.5164,34500.0
2007-01-17 11:50:00,31.02,31.03,30.99,31.0,52600.0,19.5164,19.5227,19.4976,19.5039,52600.0
2007-01-17 11:55:00,31.0,31.05,30.99,31.05,31000.0,19.5039,19.5353,19.4976,19.5353,31000.0
2007-01-17 12:00:00,31.04,31.1,31.03,31.08,55300.0,19.529,19.5668,19.5227,19.5542,55300.0
2007-01-17 12:05:00,31.08,31.08,31.06,31.07,27100.0,19.5542,19.5542,19.5416,19.5479,27100.0
2007-01-17 12:10:00,31.06,31.07,31.03,31.03,16100.0,19.5416,19.5479,19.5227,19.5227,16100.0
2007-01-17 12:15:00,31.03,31.15,31.03,31.15,81200.0,19.5227,19.5982,19.5227,19.5982,81200.0
2007-01-17 12:20:00,31.15,31.18,31.15,31.17,55500.0,19.5982,19.6171,19.5982,19.6108,55500.0
2007-01-17 12:25:00,31.18,31.22,31.17,31.18,50200.0,19.6171,19.6423,19.6108,19.6171,50200.0
2007-01-17 12:30:00,31.18,31.19,31.15,31.15,46600.0,19.6171,19.6234,19.5982,19.5982,46600.0
2007-01-17 12:35:00,31.15,31.19,31.15,31.18,42800.0,19.5982,19.6234,19.5982,19.6171,42800.0
2007-01-17 12:40:00,31.17,31.24,31.16,31.24,59200.0,19.6108,19.6549,19.6045,19.6549,59200.0
2007-01-17 12:45:00,31.24,31.25,31.18,31.19,35100.0,19.6549,19.6612,19.6171,19.6234,35100.0
2007-01-17 12:50:00,31.19,31.27,31.18,31.23,71800.0,19.6234,19.6737,19.6171,19.6486,71800.0
2007-01-17 12:55:00,31.22,31.23,31.2,31.22,23000.0,19.6423,19.6486,19.6297,19.6423,23000.0
2007-01-17 13:00:00,31.21,31.22,31.13,31.14,33400.0,19.636,19.6423,19.5857,19.5919,33400.0
2007-01-17 13:05:00,31.14,31.16,31.13,31.15,54600.0,19.5919,19.6045,19.5857,19.5982,54600.0
2007-01-17 13:10:00,31.15,31.16,31.13,31.16,65800.0,19.5982,19.6045,19.5857,19.6045,65800.0
2007-01-17 13:15:00,31.16,31.24,31.16,31.23,37800.0,19.6045,19.6549,19.6045,19.6486,37800.0
2007-01-17 13:20:00,31.24,31.28,31.23,31.25,93500.0,19.6549,19.68,19.6486,19.6612,93500.0
2007-01-17 13:25:00,31.25,31.29,31.25,31.27,59700.0,19.6612,19.6863,19.6612,19.6737,59700.0
2007-01-17 13:30:00,31.28,31.34,31.28,31.33,93300.0,19.68,19.7178,19.68,19.7115,93300.0
2007-01-17 13:35:00,31.33,31.34,31.33,31.34,40300.0,19.7115,19.7178,19.7115,19.7178,40300.0
2007-01-17 13:40:00,31.33,31.34,31.31,31.33,49600.0,19.7115,19.7178,19.6989,19.7115,49600.0
2007-01-17 13:45:00,31.34,31.38,31.33,31.37,73900.0,19.7178,19.7429,19.7115,19.7367,73900.0
2007-01-17 13:50:00,31.38,31.38,31.31,31.31,49000.0,19.7429,19.7429,19.6989,19.6989,49000.0
2007-01-17 13:55:00,31.31,31.33,31.3,31.31,29900.0,19.6989,19.7115,19.6926,19.6989,29900.0
2007-01-17 14:00:00,31.3,31.32,31.27,31.3,80800.0,19.6926,19.7052,19.6737,19.6926,80800.0
2007-01-17 14:05:00,31.31,31.31,31.2,31.22,112600.0,19.6989,19.6989,19.6297,19.6423,112600.0
2007-01-17 14:10:00,31.22,31.23,31.15,31.16,146800.0,19.6423,19.6486,19.5982,19.6045,146800.0
2007-01-17 14:15:00,31.15,31.18,31.15,31.16,72900.0,19.5982,19.6171,19.5982,19.6045,72900.0
2007-01-17 14:20:00,31.16,31.18,31.15,31.17,58700.0,19.6045,19.6171,19.5982,19.6108,58700.0
2007-01-17 14:25:00,31.18,31.22,31.17,31.21,66600.0,19.6171,19.6423,19.6108,19.636,66600.0
2007-01-17 14:30:00,31.21,31.21,31.15,31.15,92900.0,19.636,19.636,19.5982,19.5982,92900.0
2007-01-17 14:35:00,31.16,31.18,31.15,31.17,66800.0,19.6045,19.6171,19.5982,19.6108,66800.0
2007-01-17 14:40:00,31.18,31.22,31.18,31.22,49700.0,19.6171,19.6423,19.6171,19.6423,49700.0
2007-01-17 14:45:00,31.22,31.24,31.17,31.18,74300.0,19.6423,19.6549,19.6108,19.6171,74300.0
2007-01-17 14:50:00,31.18,31.21,31.17,31.21,321900.0,19.6171,19.636,19.6108,19.636,321900.0
2007-01-17 14:55:00,31.21,31.22,31.2,31.2,25200.0,19.636,19.6423,19.6297,19.6297,25200.0
2007-01-17 15:00:00,31.21,31.21,31.2,31.21,39300.0,19.636,19.636,19.6297,19.636,39300.0
2007-01-17 15:05:00,31.21,31.21,31.16,31.19,112000.0,19.636,19.636,19.6045,19.6234,112000.0
2007-01-17 15:10:00,31.19,31.22,31.18,31.21,54700.0,19.6234,19.6423,19.6171,19.636,54700.0
2007-01-17 15:15:00,31.21,31.21,31.18,31.2,63300.0,19.636,19.636,19.6171,19.6297,63300.0
2007-01-17 15:20:00,31.2,31.23,31.17,31.22,83800.0,19.6297,19.6486,19.6108,19.6423,83800.0
2007-01-17 15:25:00,31.22,31.23,31.18,31.18,46300.0,19.6423,19.6486,19.6171,19.6171,46300.0
2007-01-17 15:30:00,31.19,31.22,31.18,31.22,71100.0,19.6234,19.6423,19.6171,19.6423,71100.0
2007-01-17 15:35:00,31.22,31.22,31.19,31.2,60300.0,19.6423,19.6423,19.6234,19.6297,60300.0
2007-01-17 15:40:00,31.21,31.22,31.18,31.18,72200.0,19.636,19.6423,19.6171,19.6171,72200.0
2007-01-17 15:45:00,31.18,31.2,31.17,31.17,218800.0,19.6171,19.6297,19.6108,19.6108,218800.0
2007-01-17 15:50:00,31.18,31.22,31.15,31.17,148900.0,19.6171,19.6423,19.5982,19.6108,148900.0
2007-01-17 15:55:00,31.18,31.19,31.15,31.18,123600.0,19.6171,19.6234,19.5982,19.6171,123600.0
2007-01-18 09:30:00,31.34,31.34,31.16,31.17,189100.0,19.7178,19.7178,19.6045,19.6108,189100.0
2007-01-18 09:35:00,31.17,31.19,31.15,31.15,58800.0,19.6108,19.6234,19.5982,19.5982,58800.0
2007-01-18 09:40:00,31.16,31.16,31.0,31.04,327100.0,19.6045,19.6045,19.5039,19.529,327100.0
2007-01-18 09:45:00,31.05,31.08,31.04,31.07,47400.0,19.5353,19.5542,19.529,19.5479,47400.0
2007-01-18 09:50:00,31.06,31.08,31.04,31.06,54600.0,19.5416,19.5542,19.529,19.5416,54600.0
2007-01-18 09:55:00,31.05,31.06,30.9,30.92,97600.0,19.5353,19.5416,19.4409,19.4535,97600.0
2007-01-18 10:00:00,30.93,31.03,30.9,30.95,109200.0,19.4598,19.5227,19.4409,19.4724,109200.0
2007-01-18 10:05:00,30.95,30.95,30.9,30.93,75400.0,19.4724,19.4724,19.4409,19.4598,75400.0
2007-01-18 10:10:00,30.92,30.96,30.86,30.95,87700.0,19.4535,19.4787,19.4158,19.4724,87700.0
2007-01-18 10:15:00,30.96,30.98,30.85,30.9,80700.0,19.4787,19.4913,19.4095,19.4409,80700.0
2007-01-18 10:20:00,30.91,31.08,30.91,31.08,86500.0,19.4472,19.5542,19.4472,19.5542,86500.0
2007-01-18 10:25:00,31.08,31.17,31.08,31.15,63600.0,19.5542,19.6108,19.5542,19.5982,63600.0
2007-01-18 10:30:00,31.16,31.17,31.14,31.15,89600.0,19.6045,19.6108,19.5919,19.5982,89600.0
2007-01-18 10:35:00,31.15,31.15,31.09,31.09,93900.0,19.5982,19.5982,19.5605,19.5605,93900.0
2007-01-18 10:40:00,31.09,31.09,31.01,31.01,28200.0,19.5605,19.5605,19.5102,19.5102,28200.0
2007-01-18 10:45:00,31.01,31.02,31.0,31.0,27500.0,19.5102,19.5164,19.5039,19.5039,27500.0
2007-01-18 10:50:00,31.0,31.02,31.0,31.01,77700.0,19.5039,19.5164,19.5039,19.5102,77700.0
2007-01-18 10:55:00,31.0,31.01,30.95,30.99,90800.0,19.5039,19.5102,19.4724,19.4976,90800.0
2007-01-18 11:00:00,31.0,31.0,30.95,30.96,36800.0,19.5039,19.5039,19.4724,19.4787,36800.0
2007-01-18 11:05:00,30.96,31.01,30.95,30.96,74100.0,19.4787,19.5102,19.4724,19.4787,74100.0
2007-01-18 11:10:00,30.96,30.96,30.92,30.93,76600.0,19.4787,19.4787,19.4535,19.4598,76600.0
2007-01-18 11:15:00,30.94,30.94,30.89,30.89,61000.0,19.4661,19.4661,19.4347,19.4347,61000.0
2007-01-18 11:20:00,30.89,30.89,30.81,30.81,293200.0,19.4347,19.4347,19.3843,19.3843,293200.0
2007-01-18 11:25:00,30.81,30.83,30.8,30.82,88000.0,19.3843,19.3969,19.378,19.3906,88000.0
2007-01-18 11:30:00,30.81,30.97,30.81,30.97,99200.0,19.3843,19.485,19.3843,19.485,99200.0
2007-01-18 11:35:00,30.97,31.01,30.97,30.99,58500.0,19.485,19.5102,19.485,19.4976,58500.0
2007-01-18 11:40:00,30.99,31.02,30.95,30.97,56000.0,19.4976,19.5164,19.4724,19.485,56000.0
2007-01-18 11:45:00,30.96,30.96,30.89,30.89,53200.0,19.4787,19.4787,19.4347,19.4347,53200.0
2007-01-18 11:50:00,30.89,30.9,30.85,30.89,55400.0,19.4347,19.4409,19.4095,19.4347,55400.0
2007-01-18 11:55:00,30.9,31.02,30.89,31.0,104600.0,19.4409,19.5164,19.4347,19.5039,104600.0
2007-01-18 12:00:00,31.01,31.02,31.0,31.01,45000.0,19.5102,19.5164,19.5039,19.5102,45000.0
2007-01-18 12:05:00,31.0,31.03,31.0,31.0,30900.0,19.5039,19.5227,19.5039,19.5039,30900.0
2007-01-18 12:10:00,31.0,31.01,31.0,31.0,31200.0,19.5039,19.5102,19.5039,19.5039,31200.0
2007-01-18 12:15:00,31.0,31.01,31.0,31.0,30300.0,19.5039,19.5102,19.5039,19.5039,30300.0
2007-01-18 12:20:00,31.01,31.01,31.0,31.0,24200.0,19.5102,19.5102,19.5039,19.5039,24200.0
2007-01-18 12:25:00,31.0,31.01,30.94,31.0,81500.0,19.5039,19.5102,19.4661,19.5039,81500.0
2007-01-18 12:30:00,30.99,30.99,30.91,30.94,33500.0,19.4976,19.4976,19.4472,19.4661,33500.0
2007-01-18 12:35:00,30.94,31.0,30.92,30.93,47500.0,19.4661,19.5039,19.4535,19.4598,47500.0
2007-01-18 12:40:00,30.93,30.98,30.91,30.98,32500.0,19.4598,19.4913,19.4472,19.4913,32500.0
2007-01-18 12:45:00,30.97,30.98,30.93,30.95,17100.0,19.485,19.4913,19.4598,19.4724,17100.0
2007-01-18 12:50:00,30.95,30.95,30.92,30.93,25600.0,19.4724,19.4724,19.4535,19.4598,25600.0
2007-01-18 12:55:00,30.93,30.95,30.92,30.92,16600.0,19.4598,19.4724,19.4535,19.4535,16600.0
2007-01-18 13:00:00,30.92,30.94,30.92,30.93,21200.0,19.4535,19.4661,19.4535,19.4598,21200.0
2007-01-18 13:05:00,30.94,30.94,30.92,30.93,20700.0,19.4661,19.4661,19.4535,19.4598,20700.0
2007-01-18 13:10:00,30.92,30.95,30.91,30.95,29800.0,19.4535,19.4724,19.4472,19.4724,29800.0
2007-01-18 13:15:00,30.95,30.96,30.95,30.95,31600.0,19.4724,19.4787,19.4724,19.4724,31600.0
2007-01-18 13:20:00,30.95,30.95,30.94,30.94,23400.0,19.4724,19.4724,19.4661,19.4661,23400.0
2007-01-18 13:25:00,30.94,30.95,30.92,30.94,39100.0,19.4661,19.4724,19.4535,19.4661,39100.0
2007-01-18 13:30:00,30.93,30.94,30.93,30.93,36800.0,19.4598,19.4661,19.4598,19.4598,36800.0
2007-01-18 13:35:00,30.93,30.94,30.91,30.92,16100.0,19.4598,19.4661,19.4472,19.4535,16100.0
2007-01-18 13:40:00,30.91,30.92,30.9,30.9,21300.0,19.4472,19.4535,19.4409,19.4409,21300.0
2007-01-18 13:45:00,30.9,30.91,30.89,30.9,21300.0,19.4409,19.4472,19.4347,19.4409,21300.0
2007-01-18 13:50:00,30.9,30.9,30.89,30.9,39800.0,19.4409,19.4409,19.4347,19.4409,39800.0
2007-01-18 13:55:00,30.9,30.92,30.89,30.89,52000.0,19.4409,19.4535,19.4347,19.4347,52000.0
2007-01-18 14:00:00,30.89,30.9,30.88,30.89,28900.0,19.4347,19.4409,19.4284,19.4347,28900.0
2007-01-18 14:05:00,30.89,30.89,30.87,30.88,22400.0,19.4347,19.4347,19.4221,19.4284,22400.0
2007-01-18 14:10:00,30.88,30.88,30.85,30.86,50300.0,19.4284,19.4284,19.4095,19.4158,50300.0
2007-01-18 14:15:00,30.86,30.86,30.82,30.82,83000.0,19.4158,19.4158,19.3906,19.3906,83000.0
2007-01-18 14:20:00,30.82,30.84,30.8,30.81,55400.0,19.3906,19.4032,19.378,19.3843,55400.0
2007-01-18 14:25:00,30.81,30.81,30.78,30.79,43600.0,19.3843,19.3843,19.3654,19.3717,43600.0
2007-01-18 14:30:00,30.79,30.8,30.77,30.77,34700.0,19.3717,19.378,19.3592,19.3592,34700.0
2007-01-18 14:35:00,30.77,30.78,30.76,30.76,22000.0,19.3592,19.3654,19.3529,19.3529,22000.0
2007-01-18 14:40:00,30.76,30.76,30.75,30.76,15900.0,19.3529,19.3529,19.3466,19.3529,15900.0
2007-01-18 14:45:00,30.75,30.76,30.73,30.73,25200.0,19.3466,19.3529,19.334,19.334,25200.0
2007-01-18 14:50:00,30.73,30.74,30.69,30.69,32300.0,19.334,19.3403,19.3088,19.3088,32300.0
2007-01-18 14:55:00,30.69,30.69,30.65,30.66,59700.0,19.3088,19.3088,19.2837,19.29,59700.0
2007-01-18 15:00:00,30.65,30.66,30.59,30.62,100100.0,19.2837,19.29,19.2459,19.2648,100100.0
2007-01-18 15:05:00,30.62,30.63,30.59,30.59,96000.0,19.2648,19.2711,19.2459,19.2459,96000.0
2007-01-18 15:10:00,30.6,30.67,30.59,30.62,93900.0,19.2522,19.2962,19.2459,19.2648,93900.0
2007-01-18 15:15:00,30.62,30.62,30.58,30.59,60800.0,19.2648,19.2648,19.2396,19.2459,60800.0
2007-01-18 15:20:00,30.59,30.66,30.58,30.66,44700.0,19.2459,19.29,19.2396,19.29,44700.0
2007-01-18 15:25:00,30.66,30.69,30.65,30.65,55500.0,19.29,19.3088,19.2837,19.2837,55500.0
2007-01-18 15:30:00,30.66,30.67,30.63,30.67,71600.0,19.29,19.2962,19.2711,19.2962,71600.0
2007-01-18 15:35:00,30.67,30.73,30.66,30.72,56400.0,19.2962,19.334,19.29,19.3277,56400.0
2007-01-18 15:40:00,30.73,30.74,30.71,30.72,94000.0,19.334,19.3403,19.3214,19.3277,94000.0
2007-01-18 15:45:00,30.71,30.74,30.71,30.74,87900.0,19.3214,19.3403,19.3214,19.3403,87900.0
2007-01-18 15:50:00,30.74,30.74,30.73,30.74,84600.0,19.3403,19.3403,19.334,19.3403,84600.0
2007-01-18 15:55:00,30.74,30.74,30.65,30.67,107000.0,19.3403,19.3403,19.2837,19.2962,107000.0
2007-01-19 09:30:00,30.85,30.95,30.6,30.85,351700.0,19.4095,19.4724,19.2522,19.4095,351700.0
2007-01-19 09:35:00,30.86,30.95,30.86,30.89,63000.0,19.4158,19.4724,19.4158,19.4347,63000.0
2007-01-19 09:40:00,30.89,30.97,30.7,30.7,66900.0,19.4347,19.485,19.3151,19.3151,66900.0
2007-01-19 09:45:00,30.7,30.76,30.7,30.75,75000.0,19.3151,19.3529,19.3151,19.3466,75000.0
2007-01-19 09:50:00,30.75,30.87,30.71,30.87,30800.0,19.3466,19.4221,19.3214,19.4221,30800.0
2007-01-19 09:55:00,30.88,30.91,30.77,30.86,58800.0,19.4284,19.4472,19.3592,19.4158,58800.0
2007-01-19 10:00:00,30.87,30.96,30.87,30.94,71900.0,19.4221,19.4787,19.4221,19.4661,71900.0
2007-01-19 10:05:00,30.94,30.96,30.92,30.93,53600.0,19.4661,19.4787,19.4535,19.4598,53600.0
2007-01-19 10:10:00,30.93,31.04,30.93,31.02,67900.0,19.4598,19.529,19.4598,19.5164,67900.0
2007-01-19 10:15:00,31.03,31.06,31.02,31.05,48100.0,19.5227,19.5416,19.5164,19.5353,48100.0
2007-01-19 10:20:00,31.05,31.06,31.03,31.03,27500.0,19.5353,19.5416,19.5227,19.5227,27500.0
2007-01-19 10:25:00,31.02,31.03,31.0,31.03,28600.0,19.5164,19.5227,19.5039,19.5227,28600.0
2007-01-19 10:30:00,31.03,31.06,31.03,31.05,50500.0,19.5227,19.5416,19.5227,19.5353,50500.0
2007-01-19 10:35:00,31.05,31.08,31.04,31.08,52200.0,19.5353,19.5542,19.529,19.5542,52200.0
2007-01-19 10:40:00,31.07,31.09,31.07,31.07,32300.0,19.5479,19.5605,19.5479,19.5479,32300.0
2007-01-19 10:45:00,31.08,31.1,31.07,31.1,66200.0,19.5542,19.5668,19.5479,19.5668,66200.0
2007-01-19 10:50:00,31.1,31.15,31.09,31.14,82600.0,19.5668,19.5982,19.5605,19.5919,82600.0
2007-01-19 10:55:00,31.15,31.25,31.14,31.24,70900.0,19.5982,19.6612,19.5919,19.6549,70900.0
2007-01-19 11:00:00,31.24,31.29,31.22,31.28,105200.0,19.6549,19.6863,19.6423,19.68,105200.0
2007-01-19 11:05:00,31.28,31.29,31.2,31.2,60800.0,19.68,19.6863,19.6297,19.6297,60800.0
2007-01-19 11:10:00,31.19,31.19,31.12,31.13,38100.0,19.6234,19.6234,19.5794,19.5857,38100.0
2007-01-19 11:15:00,31.12,31.2,31.12,31.16,91400.0,19.5794,19.6297,19.5794,19.6045,91400.0
2007-01-19 11:20:00,31.15,31.18,31.14,31.14,31600.0,19.5982,19.6171,19.5919,19.5919,31600.0
2007-01-19 11:25:00,31.14,31.15,31.09,31.14,51600.0,19.5919,19.5982,19.5605,19.5919,51600.0
2007-01-19 11:30:00,31.15,31.15,31.12,31.12,28600.0,19.5982,19.5982,19.5794,19.5794,28600.0
2007-01-19 11:35:00,31.13,31.14,31.09,31.13,63800.0,19.5857,19.5919,19.5605,19.5857,63800.0
2007-01-19 11:40:00,31.13,31.13,31.12,31.12,15300.0,19.5857,19.5857,19.5794,19.5794,15300.0
2007-01-19 11:45:00,31.13,31.13,31.11,31.13,37600.0,19.5857,19.5857,19.5731,19.5857,37600.0
2007-01-19 11:50:00,31.12,31.13,31.12,31.13,38600.0,19.5794,19.5857,19.5794,19.5857,38600.0
2007-01-19 11:55:00,31.13,31.14,31.12,31.13,28500.0,19.5857,19.5919,19.5794,19.5857,28500.0
2007-01-19 12:00:00,31.14,31.19,31.14,31.18,20900.0,19.5919,19.6234,19.5919,19.6171,20900.0
2007-01-19 12:05:00,31.18,31.24,31.18,31.23,73200.0,19.6171,19.6549,19.6171,19.6486,73200.0
2007-01-19 12:10:00,31.22,31.25,31.17,31.24,90900.0,19.6423,19.6612,19.6108,19.6549,90900.0
2007-01-19 12:15:00,31.25,31.3,31.2,31.21,106200.0,19.6612,19.6926,19.6297,19.636,106200.0
2007-01-19 12:20:00,31.21,31.23,31.2,31.2,16900.0,19.636,19.6486,19.6297,19.6297,16900.0
2007-01-19 12:25:00,31.2,31.21,31.2,31.2,63900.0,19.6297,19.636,19.6297,19.6297,63900.0
2007-01-19 12:30:00,31.2,31.21,31.2,31.2,13500.0,19.6297,19.636,19.6297,19.6297,13500.0
2007-01-19 12:35:00,31.2,31.21,31.2,31.21,13700.0,19.6297,19.636,19.6297,19.636,13700.0
2007-01-19 12:40:00,31.2,31.21,31.2,31.2,20300.0,19.6297,19.636,19.6297,19.6297,20300.0
2007-01-19 12:45:00,31.21,31.23,31.2,31.2,19500.0,19.636,19.6486,19.6297,19.6297,19500.0
2007-01-19 12:50:00,31.21,31.29,31.21,31.28,41600.0,19.636,19.6863,19.636,19.68,41600.0
2007-01-19 12:55:00,31.28,31.28,31.2,31.22,58800.0,19.68,19.68,19.6297,19.6423,58800.0
2007-01-19 13:00:00,31.22,31.25,31.2,31.2,31000.0,19.6423,19.6612,19.6297,19.6297,31000.0
2007-01-19 13:05:00,31.21,31.23,31.2,31.22,27900.0,19.636,19.6486,19.6297,19.6423,27900.0
2007-01-19 13:10:00,31.21,31.23,31.21,31.23,42100.0,19.636,19.6486,19.636,19.6486,42100.0
2007-01-19 13:15:00,31.23,31.29,31.23,31.26,53900.0,19.6486,19.6863,19.6486,19.6674,53900.0
2007-01-19 13:20:00,31.25,31.26,31.23,31.24,21600.0,19.6612,19.6674,19.6486,19.6549,21600.0
2007-01-19 13:25:00,31.24,31.25,31.23,31.24,12100.0,19.6549,19.6612,19.6486,19.6549,12100.0
2007-01-19 13:30:00,31.23,31.27,31.23,31.25,40900.0,19.6486,19.6737,19.6486,19.6612,40900.0
2007-01-19 13:35:00,31.25,31.26,31.2,31.2,36700.0,19.6612,19.6674,19.6297,19.6297,36700.0
2007-01-19 13:40:00,31.2,31.21,31.18,31.2,28300.0,19.6297,19.636,19.6171,19.6297,28300.0
2007-01-19 13:45:00,31.19,31.2,31.16,31.16,41100.0,19.6234,19.6297,19.6045,19.6045,41100.0
2007-01-19 13:50:00,31.16,31.17,31.15,31.16,31900.0,19.6045,19.6108,19.5982,19.6045,31900.0
2007-01-19 13:55:00,31.16,31.19,31.15,31.19,41500.0,19.6045,19.6234,19.5982,19.6234,41500.0
2007-01-19 14:00:00,31.18,31.21,31.17,31.2,37900.0,19.6171,19.636,19.6108,19.6297,37900.0
2007-01-19 14:05:00,31.21,31.21,31.17,31.17,39000.0,19.636,19.636,19.6108,19.6108,39000.0
2007-01-19 14:10:00,31.18,31.18,31.15,31.15,20900.0,19.6171,19.6171,19.5982,19.5982,20900.0
2007-01-19 14:15:00,31.15,31.16,31.13,31.13,82700.0,19.5982,19.6045,19.5857,19.5857,82700.0
2007-01-19 14:20:00,31.14,31.16,31.13,31.16,45700.0,19.5919,19.6045,19.5857,19.6045,45700.0
2007-01-19 14:25:00,31.16,31.16,31.15,31.15,20600.0,19.6045,19.6045,19.5982,19.5982,20600.0
2007-01-19 14:30:00,31.16,31.17,31.15,31.16,42200.0,19.6045,19.6108,19.5982,19.6045,42200.0
2007-01-19 14:35:00,31.17,31.2,31.16,31.18,71300.0,19.6108,19.6297,19.6045,19.6171,71300.0
2007-01-19 14:40:00,31.18,31.22,31.18,31.22,86400.0,19.6171,19.6423,19.6171,19.6423,86400.0
2007-01-19 14:45:00,31.22,31.23,31.21,31.23,44800.0,19.6423,19.6486,19.636,19.6486,44800.0
2007-01-19 14:50:00,31.23,31.33,31.22,31.33,219100.0,19.6486,19.7115,19.6423,19.7115,219100.0
2007-01-19 14:55:00,31.33,31.33,31.29,31.32,62600.0,19.7115,19.7115,19.6863,19.7052,62600.0
2007-01-19 15:00:00,31.32,31.32,31.3,31.3,38800.0,19.7052,19.7052,19.6926,19.6926,38800.0
2007-01-19 15:05:00,31.31,31.34,31.3,31.34,71700.0,19.6989,19.7178,19.6926,19.7178,71700.0
2007-01-19 15:10:00,31.34,31.34,31.29,31.3,60400.0,19.7178,19.7178,19.6863,19.6926,60400.0
2007-01-19 15:15:00,31.3,31.33,31.3,31.31,44400.0,19.6926,19.7115,19.6926,19.6989,44400.0
2007-01-19 15:20:00,31.31,31.37,31.3,31.34,107200.0,19.6989,19.7367,19.6926,19.7178,107200.0
2007-01-19 15:25:00,31.34,31.35,31.3,31.33,53400.0,19.7178,19.7241,19.6926,19.7115,53400.0
2007-01-19 15:30:00,31.33,31.37,31.32,31.34,222200.0,19.7115,19.7367,19.7052,19.7178,222200.0
2007-01-19 15:35:00,31.35,31.41,31.34,31.37,123700.0,19.7241,19.7618,19.7178,19.7367,123700.0
2007-01-19 15:40:00,31.38,31.48,31.38,31.45,251600.0,19.7429,19.8059,19.7429,19.787,251600.0
2007-01-19 15:45:00,31.45,31.46,31.41,31.44,125300.0,19.787,19.7933,19.7618,19.7807,125300.0
2007-01-19 15:50:00,31.44,31.49,31.42,31.44,158500.0,19.7807,19.8122,19.7681,19.7807,158500.0
2007-01-19 15:55:00,31.43,31.45,31.37,31.44,225300.0,19.7744,19.787,19.7367,19.7807,225300.0
2007-01-22 09:30:00,31.76,31.88,31.66,31.84,392400.0,19.982,20.0575,19.9191,20.0324,392400.0
2007-01-22 09:35:00,31.84,31.9,31.71,31.8,216200.0,20.0324,20.0701,19.9506,20.0072,216200.0
2007-01-22 09:40:00,31.8,31.85,31.76,31.79,203500.0,20.0072,20.0386,19.982,20.0009,203500.0
2007-01-22 09:45:00,31.79,31.88,31.71,31.86,211800.0,20.0009,20.0575,19.9506,20.0449,211800.0
2007-01-22 09:50:00,31.84,32.08,31.82,32.08,318600.0,20.0324,20.1834,20.0198,20.1834,318600.0
2007-01-22 09:55:00,32.08,32.18,32.0,32.0,201500.0,20.1834,20.2463,20.133,20.133,201500.0
2007-01-22 10:00:00,32.01,32.04,31.9,31.96,256900.0,20.1393,20.1582,20.0701,20.1079,256900.0
2007-01-22 10:05:00,31.96,32.04,31.95,32.04,222400.0,20.1079,20.1582,20.1016,20.1582,222400.0
2007-01-22 10:10:00,32.03,32.06,31.93,31.93,158300.0,20.1519,20.1708,20.089,20.089,158300.0
2007-01-22 10:15:00,31.95,32.08,31.91,32.06,233300.0,20.1016,20.1834,20.0764,20.1708,233300.0
2007-01-22 10:20:00,32.07,32.23,32.07,32.15,242200.0,20.1771,20.2777,20.1771,20.2274,242200.0
2007-01-22 10:25:00,32.15,32.35,32.15,32.29,272500.0,20.2274,20.3532,20.2274,20.3155,272500.0
2007-01-22 10:30:00,32.28,32.31,32.2,32.3,183300.0,20.3092,20.3281,20.2589,20.3218,183300.0
2007-01-22 10:35:00,32.3,32.34,32.22,32.22,164700.0,20.3218,20.3469,20.2714,20.2714,164700.0
2007-01-22 10:40:00,32.22,32.25,32.19,32.24,127600.0,20.2714,20.2903,20.2526,20.284,127600.0
2007-01-22 10:45:00,32.24,32.3,32.23,32.28,120800.0,20.284,20.3218,20.2777,20.3092,120800.0
2007-01-22 10:50:00,32.28,32.41,32.27,32.4,175300.0,20.3092,20.391,20.3029,20.3847,175300.0
2007-01-22 10:55:00,32.42,32.42,32.29,32.3,138800.0,20.3973,20.3973,20.3155,20.3218,138800.0
2007-01-22 11:00:00,32.3,32.3,32.25,32.26,94700.0,20.3218,20.3218,20.2903,20.2966,94700.0
2007-01-22 11:05:00,32.26,32.3,32.25,32.25,209000.0,20.2966,20.3218,20.2903,20.2903,209000.0
2007-01-22 11:10:00,32.25,32.28,32.2,32.28,162300.0,20.2903,20.3092,20.2589,20.3092,162300.0
2007-01-22 11:15:00,32.28,32.38,32.26,32.38,96100.0,20.3092,20.3721,20.2966,20.3721,96100.0
2007-01-22 11:20:00,32.38,32.45,32.38,32.43,100600.0,20.3721,20.4161,20.3721,20.4036,100600.0
2007-01-22 11:25:00,32.43,32.44,32.35,32.35,84000.0,20.4036,20.4098,20.3532,20.3532,84000.0
2007-01-22 11:30:00,32.35,32.39,32.32,32.35,194000.0,20.3532,20.3784,20.3344,20.3532,194000.0
2007-01-22 11:35:00,32.36,32.37,32.32,32.32,82000.0,20.3595,20.3658,20.3344,20.3344,82000.0
2007-01-22 11:40:00,32.32,32.39,32.3,32.39,89600.0,20.3344,20.3784,20.3218,20.3784,89600.0
2007-01-22 11:45:00,32.39,32.43,32.37,32.41,73100.0,20.3784,20.4036,20.3658,20.391,73100.0
2007-01-22 11:50:00,32.41,32.42,32.34,32.35,86500.0,20.391,20.3973,20.3469,20.3532,86500.0
2007-01-22 11:55:00,32.35,32.42,32.35,32.37,69400.0,20.3532,20.3973,20.3532,20.3658,69400.0
2007-01-22 12:00:00,32.36,32.38,32.35,32.37,110600.0,20.3595,20.3721,20.3532,20.3658,110600.0
2007-01-22 12:05:00,32.37,32.38,32.3,32.37,105800.0,20.3658,20.3721,20.3218,20.3658,105800.0
2007-01-22 12:10:00,32.37,32.38,32.34,32.34,60000.0,20.3658,20.3721,20.3469,20.3469,60000.0
2007-01-22 12:15:00,32.35,32.35,32.29,32.3,87600.0,20.3532,20.3532,20.3155,20.3218,87600.0
2007-01-22 12:20:00,32.3,32.32,32.29,32.31,83400.0,20.3218,20.3344,20.3155,20.3281,83400.0
2007-01-22 12:25:00,32.3,32.32,32.29,32.32,74700.0,20.3218,20.3344,20.3155,20.3344,74700.0
2007-01-22 12:30:00,32.31,32.32,32.2,32.21,88400.0,20.3281,20.3344,20.2589,20.2651,88400.0
2007-01-22 12:35:00,32.21,32.21,32.16,32.16,119200.0,20.2651,20.2651,20.2337,20.2337,119200.0
2007-01-22 12:40:00,32.16,32.16,32.12,32.15,85300.0,20.2337,20.2337,20.2085,20.2274,85300.0
2007-01-22 12:45:00,32.15,32.15,32.09,32.1,63700.0,20.2274,20.2274,20.1896,20.1959,63700.0
2007-01-22 12:50:00,32.09,32.1,32.07,32.07,45300.0,20.1896,20.1959,20.1771,20.1771,45300.0
2007-01-22 12:55:00,32.07,32.07,32.01,32.04,70800.0,20.1771,20.1771,20.1393,20.1582,70800.0
2007-01-22 13:00:00,32.04,32.04,31.96,32.0,138900.0,20.1582,20.1582,20.1079,20.133,138900.0
2007-01-22 13:05:00,32.01,32.01,31.92,31.92,84100.0,20.1393,20.1393,20.0827,20.0827,84100.0
2007-01-22 13:10:00,31.91,31.93,31.9,31.91,45900.0,20.0764,20.089,20.0701,20.0764,45900.0
2007-01-22 13:15:00,31.91,31.93,31.9,31.92,53900.0,20.0764,20.089,20.0701,20.0827,53900.0
2007-01-22 13:20:00,31.92,31.93,31.88,31.89,44500.0,20.0827,20.089,20.0575,20.0638,44500.0
2007-01-22 13:25:00,31.88,31.9,31.87,31.9,53800.0,20.0575,20.0701,20.0512,20.0701,53800.0
2007-01-22 13:30:00,31.89,31.9,31.88,31.89,12600.0,20.0638,20.0701,20.0575,20.0638,12600.0
2007-01-22 13:35:00,31.9,31.9,31.88,31.89,36200.0,20.0701,20.0701,20.0575,20.0638,36200.0
2007-01-22 13:40:00,31.89,31.9,31.87,31.87,43200.0,20.0638,20.0701,20.0512,20.0512,43200.0
2007-01-22 13:45:00,31.88,31.88,31.85,31.86,53600.0,20.0575,20.0575,20.0386,20.0449,53600.0
2007-01-22 13:50:00,31.86,31.86,31.77,31.77,83900.0,20.0449,20.0449,19.9883,19.9883,83900.0
2007-01-22 13:55:00,31.77,31.82,31.73,31.81,91700.0,19.9883,20.0198,19.9631,20.0135,91700.0
2007-01-22 14:00:00,31.81,31.96,31.81,31.92,113300.0,20.0135,20.1079,20.0135,20.0827,113300.0
2007-01-22 14:05:00,31.93,31.93,31.88,31.88,44300.0,20.089,20.089,20.0575,20.0575,44300.0
2007-01-22 14:10:00,31.89,31.92,31.88,31.89,64500.0,20.0638,20.0827,20.0575,20.0638,64500.0
2007-01-22 14:15:00,31.88,31.89,31.83,31.85,115600.0,20.0575,20.0638,20.0261,20.0386,115600.0
2007-01-22 14:20:00,31.85,31.87,31.82,31.86,53800.0,20.0386,20.0512,20.0198,20.0449,53800.0
2007-01-22 14:25:00,31.85,31.88,31.84,31.87,38400.0,20.0386,20.0575,20.0324,20.0512,38400.0
2007-01-22 14:30:00,31.87,31.93,31.86,31.92,98700.0,20.0512,20.089,20.0449,20.0827,98700.0
2007-01-22 14:35:00,31.92,31.93,31.88,31.88,59800.0,20.0827,20.089,20.0575,20.0575,59800.0
2007-01-22 14:40:00,31.88,31.88,31.84,31.85,33800.0,20.0575,20.0575,20.0324,20.0386,33800.0
2007-01-22 14:45:00,31.84,31.86,31.81,31.82,62500.0,20.0324,20.0449,20.0135,20.0198,62500.0
2007-01-22 14:50:00,31.82,31.83,31.81,31.83,40000.0,20.0198,20.0261,20.0135,20.0261,40000.0
2007-01-22 14:55:00,31.82,31.83,31.81,31.83,47800.0,20.0198,20.0261,20.0135,20.0261,47800.0
2007-01-22 15:00:00,31.83,31.84,31.81,31.81,63200.0,20.0261,20.0324,20.0135,20.0135,63200.0
2007-01-22 15:05:00,31.82,31.82,31.81,31.82,47800.0,20.0198,20.0198,20.0135,20.0198,47800.0
2007-01-22 15:10:00,31.82,31.89,31.82,31.86,67900.0,20.0198,20.0638,20.0198,20.0449,67900.0
2007-01-22 15:15:00,31.86,31.9,31.85,31.87,56500.0,20.0449,20.0701,20.0386,20.0512,56500.0
2007-01-22 15:20:00,31.87,31.9,31.84,31.87,58900.0,20.0512,20.0701,20.0324,20.0512,58900.0
2007-01-22 15:25:00,31.86,31.87,31.79,31.81,92300.0,20.0449,20.0512,20.0009,20.0135,92300.0
2007-01-22 15:30:00,31.8,31.96,31.8,31.96,112300.0,20.0072,20.1079,20.0072,20.1079,112300.0
2007-01-22 15:35:00,31.95,31.98,31.94,31.97,109800.0,20.1016,20.1204,20.0953,20.1141,109800.0
2007-01-22 15:40:00,31.98,31.98,31.9,31.91,134600.0,20.1204,20.1204,20.0701,20.0764,134600.0
2007-01-22 15:45:00,31.9,31.9,31.84,31.85,157400.0,20.0701,20.0701,20.0324,20.0386,157400.0
2007-01-22 15:50:00,31.84,31.92,31.82,31.82,171600.0,20.0324,20.0827,20.0198,20.0198,171600.0
2007-01-22 15:55:00,31.83,31.86,31.82,31.83,129700.0,20.0261,20.0449,20.0198,20.0261,129700.0
2007-01-23 09:30:00,32.18,32.19,32.06,32.1,4400.0,20.2463,20.2526,20.1708,20.1959,4400.0
2007-01-23 09:35:00,32.1,32.47,32.09,32.35,713200.0,20.1959,20.4287,20.1896,20.3532,713200.0
2007-01-23 09:40:00,32.35,32.42,32.32,32.36,264100.0,20.3532,20.3973,20.3344,20.3595,264100.0
2007-01-23 09:45:00,32.35,32.4,32.35,32.4,180200.0,20.3532,20.3847,20.3532,20.3847,180200.0
2007-01-23 09:50:00,32.39,32.42,32.38,32.39,227300.0,20.3784,20.3973,20.3721,20.3784,227300.0
2007-01-23 09:55:00,32.4,32.46,32.39,32.44,274700.0,20.3847,20.4224,20.3784,20.4098,274700.0
2007-01-23 10:00:00,32.44,32.55,32.42,32.47,414700.0,20.4098,20.4791,20.3973,20.4287,414700.0
2007-01-23 10:05:00,32.47,32.74,32.47,32.71,477500.0,20.4287,20.5986,20.4287,20.5797,477500.0
2007-01-23 10:10:00,32.72,32.81,32.63,32.63,327200.0,20.586,20.6426,20.5294,20.5294,327200.0
2007-01-23 10:15:00,32.63,32.67,32.58,32.63,257600.0,20.5294,20.5546,20.4979,20.5294,257600.0
2007-01-23 10:20:00,32.63,32.74,32.62,32.73,207900.0,20.5294,20.5986,20.5231,20.5923,207900.0
2007-01-23 10:25:00,32.73,32.74,32.64,32.68,198200.0,20.5923,20.5986,20.5357,20.5608,198200.0
2007-01-23 10:30:00,32.69,32.74,32.67,32.74,164600.0,20.5671,20.5986,20.5546,20.5986,164600.0
2007-01-23 10:35:00,32.74,32.94,32.74,32.94,338300.0,20.5986,20.7244,20.5986,20.7244,338300.0
2007-01-23 10:40:00,32.94,32.95,32.75,32.75,269000.0,20.7244,20.7307,20.6049,20.6049,269000.0
2007-01-23 10:45:00,32.75,32.78,32.7,32.77,166600.0,20.6049,20.6238,20.5734,20.6175,166600.0
2007-01-23 10:50:00,32.76,32.81,32.76,32.79,102400.0,20.6112,20.6426,20.6112,20.6301,102400.0
2007-01-23 10:55:00,32.8,32.81,32.69,32.7,187800.0,20.6363,20.6426,20.5671,20.5734,187800.0
2007-01-23 11:00:00,32.7,32.82,32.64,32.79,137700.0,20.5734,20.6489,20.5357,20.6301,137700.0
2007-01-23 11:05:00,32.8,32.81,32.76,32.76,118200.0,20.6363,20.6426,20.6112,20.6112,118200.0
2007-01-23 11:10:00,32.8,32.93,32.79,32.89,112200.0,20.6363,20.7181,20.6301,20.693,112200.0
2007-01-23 11:15:00,32.9,32.98,32.89,32.95,174200.0,20.6993,20.7496,20.693,20.7307,174200.0
2007-01-23 11:20:00,32.95,32.97,32.94,32.96,93000.0,20.7307,20.7433,20.7244,20.737,93000.0
2007-01-23 11:25:00,32.97,32.97,32.94,32.96,107100.0,20.7433,20.7433,20.7244,20.737,107100.0
2007-01-23 11:30:00,32.96,33.0,32.94,32.95,200400.0,20.737,20.7622,20.7244,20.7307,200400.0
2007-01-23 11:35:00,32.95,32.96,32.93,32.95,81000.0,20.7307,20.737,20.7181,20.7307,81000.0
2007-01-23 11:40:00,32.95,32.96,32.9,32.91,102400.0,20.7307,20.737,20.6993,20.7056,102400.0
2007-01-23 11:45:00,32.91,32.92,32.8,32.84,155300.0,20.7056,20.7118,20.6363,20.6615,155300.0
2007-01-23 11:50:00,32.84,32.84,32.8,32.81,68600.0,20.6615,20.6615,20.6363,20.6426,68600.0
2007-01-23 11:55:00,32.82,32.95,32.82,32.92,77900.0,20.6489,20.7307,20.6489,20.7118,77900.0
2007-01-23 12:00:00,32.92,32.94,32.87,32.94,48300.0,20.7118,20.7244,20.6804,20.7244,48300.0
2007-01-23 12:05:00,32.94,32.95,32.89,32.89,84000.0,20.7244,20.7307,20.693,20.693,84000.0
2007-01-23 12:10:00,32.89,32.91,32.88,32.88,38700.0,20.693,20.7056,20.6867,20.6867,38700.0
2007-01-23 12:15:00,32.88,32.89,32.86,32.88,59400.0,20.6867,20.693,20.6741,20.6867,59400.0
2007-01-23 12:20:00,32.87,32.92,32.87,32.91,45600.0,20.6804,20.7118,20.6804,20.7056,45600.0
2007-01-23 12:25:00,32.92,32.93,32.92,32.92,36900.0,20.7118,20.7181,20.7118,20.7118,36900.0
2007-01-23 12:30:00,32.93,32.96,32.92,32.94,53500.0,20.7181,20.737,20.7118,20.7244,53500.0
2007-01-23 12:35:00,32.93,32.94,32.93,32.94,28400.0,20.7181,20.7244,20.7181,20.7244,28400.0
2007-01-23 12:40:00,32.94,32.95,32.89,32.91,69900.0,20.7244,20.7307,20.693,20.7056,69900.0
2007-01-23 12:45:00,32.91,32.93,32.87,32.88,54800.0,20.7056,20.7181,20.6804,20.6867,54800.0
2007-01-23 12:50:00,32.88,32.91,32.86,32.87,61800.0,20.6867,20.7056,20.6741,20.6804,61800.0
2007-01-23 12:55:00,32.86,32.89,32.86,32.89,28200.0,20.6741,20.693,20.6741,20.693,28200.0
2007-01-23 13:00:00,32.88,32.92,32.86,32.87,75000.0,20.6867,20.7118,20.6741,20.6804,75000.0
2007-01-23 13:05:00,32.86,32.87,32.8,32.82,138200.0,20.6741,20.6804,20.6363,20.6489,138200.0
2007-01-23 13:10:00,32.82,32.88,32.81,32.82,151200.0,20.6489,20.6867,20.6426,20.6489,151200.0
2007-01-23 13:15:00,32.83,32.83,32.75,32.76,168500.0,20.6552,20.6552,20.6049,20.6112,168500.0
2007-01-23 13:20:00,32.75,32.8,32.75,32.76,124600.0,20.6049,20.6363,20.6049,20.6112,124600.0
2007-01-23 13:25:00,32.76,32.8,32.76,32.78,52700.0,20.6112,20.6363,20.6112,20.6238,52700.0
2007-01-23 13:30:00,32.78,32.79,32.75,32.77,107500.0,20.6238,20.6301,20.6049,20.6175,107500.0
2007-01-23 13:35:00,32.77,32.79,32.75,32.78,73500.0,20.6175,20.6301,20.6049,20.6238,73500.0
2007-01-23 13:40:00,32.78,32.78,32.75,32.77,67700.0,20.6238,20.6238,20.6049,20.6175,67700.0
2007-01-23 13:45:00,32.77,32.83,32.76,32.81,82300.0,20.6175,20.6552,20.6112,20.6426,82300.0
2007-01-23 13:50:00,32.82,32.86,32.8,32.83,89600.0,20.6489,20.6741,20.6363,20.6552,89600.0
2007-01-23 13:55:00,32.84,32.86,32.82,32.86,60600.0,20.6615,20.6741,20.6489,20.6741,60600.0
2007-01-23 14:00:00,32.86,32.88,32.84,32.85,123300.0,20.6741,20.6867,20.6615,20.6678,123300.0
2007-01-23 14:05:00,32.85,32.89,32.84,32.86,100400.0,20.6678,20.693,20.6615,20.6741,100400.0
2007-01-23 14:10:00,32.86,32.89,32.77,32.78,170600.0,20.6741,20.693,20.6175,20.6238,170600.0
2007-01-23 14:15:00,32.77,32.87,32.76,32.87,114900.0,20.6175,20.6804,20.6112,20.6804,114900.0
2007-01-23 14:20:00,32.86,32.86,32.83,32.85,49400.0,20.6741,20.6741,20.6552,20.6678,49400.0
2007-01-23 14:25:00,32.86,32.86,32.78,32.82,84400.0,20.6741,20.6741,20.6238,20.6489,84400.0
2007-01-23 14:30:00,32.81,32.83,32.78,32.79,93600.0,20.6426,20.6552,20.6238,20.6301,93600.0
2007-01-23 14:35:00,32.78,32.85,32.78,32.84,89300.0,20.6238,20.6678,20.6238,20.6615,89300.0
2007-01-23 14:40:00,32.84,32.85,32.78,32.78,95100.0,20.6615,20.6678,20.6238,20.6238,95100.0
2007-01-23 14:45:00,32.78,32.98,32.78,32.96,357300.0,20.6238,20.7496,20.6238,20.737,357300.0
2007-01-23 14:50:00,32.96,33.0,32.95,32.97,213200.0,20.737,20.7622,20.7307,20.7433,213200.0
2007-01-23 14:55:00,32.96,32.98,32.92,32.95,116500.0,20.737,20.7496,20.7118,20.7307,116500.0
2007-01-23 15:00:00,32.95,32.96,32.88,32.94,122200.0,20.7307,20.737,20.6867,20.7244,122200.0
2007-01-23 15:05:00,32.93,32.99,32.93,32.94,111400.0,20.7181,20.7559,20.7181,20.7244,111400.0
2007-01-23 15:10:00,32.94,32.96,32.91,32.91,66300.0,20.7244,20.737,20.7056,20.7056,66300.0
2007-01-23 15:15:00,32.91,32.92,32.88,32.88,58100.0,20.7056,20.7118,20.6867,20.6867,58100.0
2007-01-23 15:20:00,32.88,32.89,32.83,32.84,307700.0,20.6867,20.693,20.6552,20.6615,307700.0
2007-01-23 15:25:00,32.83,32.85,32.81,32.83,156000.0,20.6552,20.6678,20.6426,20.6552,156000.0
2007-01-23 15:30:00,32.83,32.83,32.69,32.69,759000.0,20.6552,20.6552,20.5671,20.5671,759000.0
2007-01-23 15:35:00,32.69,32.72,32.61,32.66,496900.0,20.5671,20.586,20.5168,20.5483,496900.0
2007-01-23 15:40:00,32.67,32.67,32.64,32.66,303800.0,20.5546,20.5546,20.5357,20.5483,303800.0
2007-01-23 15:45:00,32.65,32.7,32.65,32.69,426800.0,20.542,20.5734,20.542,20.5671,426800.0
2007-01-23 15:50:00,32.69,32.7,32.68,32.7,338300.0,20.5671,20.5734,20.5608,20.5734,338300.0
2007-01-23 15:55:00,32.7,32.7,32.62,32.64,635400.0,20.5734,20.5734,20.5231,20.5357,635400.0
2007-01-24 09:30:00,32.75,32.9,32.64,32.81,586200.0,20.6049,20.6993,20.5357,20.6426,586200.0
2007-01-24 09:35:00,32.8,32.84,32.51,32.7,455500.0,20.6363,20.6615,20.4539,20.5734,455500.0
2007-01-24 09:40:00,32.7,32.77,32.56,32.7,341100.0,20.5734,20.6175,20.4853,20.5734,341100.0
2007-01-24 09:45:00,32.7,32.71,32.45,32.49,302800.0,20.5734,20.5797,20.4161,20.4413,302800.0
2007-01-24 09:50:00,32.49,32.49,32.28,32.37,238000.0,20.4413,20.4413,20.3092,20.3658,238000.0
2007-01-24 09:55:00,32.36,32.37,32.28,32.3,240100.0,20.3595,20.3658,20.3092,20.3218,240100.0
2007-01-24 10:00:00,32.29,32.29,32.07,32.13,259800.0,20.3155,20.3155,20.1771,20.2148,259800.0
2007-01-24 10:05:00,32.13,32.15,31.95,32.01,445900.0,20.2148,20.2274,20.1016,20.1393,445900.0
2007-01-24 10:10:00,32.01,32.11,31.91,32.08,266000.0,20.1393,20.2022,20.0764,20.1834,266000.0
2007-01-24 10:15:00,32.08,32.14,31.91,31.94,207000.0,20.1834,20.2211,20.0764,20.0953,207000.0
2007-01-24 10:20:00,31.93,31.95,31.84,31.88,206600.0,20.089,20.1016,20.0324,20.0575,206600.0
2007-01-24 10:25:00,31.87,31.94,31.87,31.93,183700.0,20.0512,20.0953,20.0512,20.089,183700.0
2007-01-24 10:30:00,31.92,31.93,31.75,31.78,297300.0,20.0827,20.089,19.9757,19.9946,297300.0
2007-01-24 10:35:00,31.78,31.79,31.69,31.76,360800.0,19.9946,20.0009,19.938,19.982,360800.0
2007-01-24 10:40:00,31.77,31.84,31.74,31.8,272800.0,19.9883,20.0324,19.9694,20.0072,272800.0
2007-01-24 10:45:00,31.81,31.9,31.77,31.9,163700.0,20.0135,20.0701,19.9883,20.0701,163700.0
2007-01-24 10:50:00,31.9,31.95,31.89,31.93,321300.0,20.0701,20.1016,20.0638,20.089,321300.0
2007-01-24 10:55:00,31.92,32.05,31.91,32.05,101900.0,20.0827,20.1645,20.0764,20.1645,101900.0
2007-01-24 11:00:00,32.05,32.05,31.84,31.88,171600.0,20.1645,20.1645,20.0324,20.0575,171600.0
2007-01-24 11:05:00,31.88,31.93,31.83,31.83,96400.0,20.0575,20.089,20.0261,20.0261,96400.0
2007-01-24 11:10:00,31.82,31.83,31.77,31.79,136900.0,20.0198,20.0261,19.9883,20.0009,136900.0
2007-01-24 11:15:00,31.79,31.85,31.78,31.8,189100.0,20.0009,20.0386,19.9946,20.0072,189100.0
2007-01-24 11:20:00,31.81,31.81,31.75,31.76,90000.0,20.0135,20.0135,19.9757,19.982,90000.0
2007-01-24 11:25:00,31.76,31.81,31.75,31.75,77700.0,19.982,20.0135,19.9757,19.9757,77700.0
2007-01-24 11:30:00,31.74,31.78,31.74,31.75,116100.0,19.9694,19.9946,19.9694,19.9757,116100.0
2007-01-24 11:35:00,31.75,31.76,31.73,31.75,81900.0,19.9757,19.982,19.9631,19.9757,81900.0
2007-01-24 11:40:00,31.74,31.75,31.73,31.73,62900.0,19.9694,19.9757,19.9631,19.9631,62900.0
2007-01-24 11:45:00,31.74,31.74,31.66,31.67,100500.0,19.9694,19.9694,19.9191,19.9254,100500.0
2007-01-24 11:50:00,31.7,31.71,31.66,31.71,234900.0,19.9443,19.9506,19.9191,19.9506,234900.0
2007-01-24 11:55:00,31.71,31.79,31.71,31.75,88800.0,19.9506,20.0009,19.9506,19.9757,88800.0
2007-01-24 12:00:00,31.75,31.75,31.69,31.69,74700.0,19.9757,19.9757,19.938,19.938,74700.0
2007-01-24 12:05:00,31.69,31.7,31.62,31.62,62000.0,19.938,19.9443,19.8939,19.8939,62000.0
2007-01-24 12:10:00,31.62,31.66,31.61,31.65,81600.0,19.8939,19.9191,19.8876,19.9128,81600.0
2007-01-24 12:15:00,31.65,31.66,31.56,31.57,142200.0,19.9128,19.9191,19.8562,19.8625,142200.0
2007-01-24 12:20:00,31.57,31.63,31.56,31.6,89500.0,19.8625,19.9002,19.8562,19.8814,89500.0
2007-01-24 12:25:00,31.6,31.61,31.55,31.56,67300.0,19.8814,19.8876,19.8499,19.8562,67300.0
2007-01-24 12:30:00,31.56,31.59,31.54,31.55,118100.0,19.8562,19.8751,19.8436,19.8499,118100.0
2007-01-24 12:35:00,31.54,31.55,31.5,31.53,101200.0,19.8436,19.8499,19.8184,19.8373,101200.0
2007-01-24 12:40:00,31.52,31.56,31.5,31.5,142500.0,19.831,19.8562,19.8184,19.8184,142500.0
2007-01-24 12:45:00,31.51,31.63,31.48,31.63,192500.0,19.8247,19.9002,19.8059,19.9002,192500.0
2007-01-24 12:50:00,31.63,31.67,31.59,31.59,98100.0,19.9002,19.9254,19.8751,19.8751,98100.0
2007-01-24 12:55:00,31.59,31.65,31.58,31.65,61700.0,19.8751,19.9128,19.8688,19.9128,61700.0
2007-01-24 13:00:00,31.65,31.65,31.55,31.56,83900.0,19.9128,19.9128,19.8499,19.8562,83900.0
2007-01-24 13:05:00,31.56,31.57,31.55,31.57,60100.0,19.8562,19.8625,19.8499,19.8625,60100.0
2007-01-24 13:10:00,31.57,31.6,31.56,31.57,69600.0,19.8625,19.8814,19.8562,19.8625,69600.0
2007-01-24 13:15:00,31.57,31.6,31.55,31.58,59100.0,19.8625,19.8814,19.8499,19.8688,59100.0
2007-01-24 13:20:00,31.58,31.59,31.56,31.57,45800.0,19.8688,19.8751,19.8562,19.8625,45800.0
2007-01-24 13:25:00,31.56,31.58,31.55,31.56,34600.0,19.8562,19.8688,19.8499,19.8562,34600.0
2007-01-24 13:30:00,31.57,31.59,31.54,31.59,75700.0,19.8625,19.8751,19.8436,19.8751,75700.0
2007-01-24 13:35:00,31.59,31.63,31.58,31.63,64400.0,19.8751,19.9002,19.8688,19.9002,64400.0
2007-01-24 13:40:00,31.63,31.69,31.63,31.69,70300.0,19.9002,19.938,19.9002,19.938,70300.0
2007-01-24 13:45:00,31.69,31.69,31.56,31.61,88000.0,19.938,19.938,19.8562,19.8876,88000.0
2007-01-24 13:50:00,31.61,31.62,31.55,31.55,58000.0,19.8876,19.8939,19.8499,19.8499,58000.0
2007-01-24 13:55:00,31.57,31.57,31.51,31.55,145100.0,19.8625,19.8625,19.8247,19.8499,145100.0
2007-01-24 14:00:00,31.55,31.59,31.5,31.54,66800.0,19.8499,19.8751,19.8184,19.8436,66800.0
2007-01-24 14:05:00,31.54,31.68,31.54,31.67,80500.0,19.8436,19.9317,19.8436,19.9254,80500.0
2007-01-24 14:10:00,31.67,31.74,31.67,31.72,131100.0,19.9254,19.9694,19.9254,19.9569,131100.0
2007-01-24 14:15:00,31.73,31.78,31.68,31.68,85900.0,19.9631,19.9946,19.9317,19.9317,85900.0
2007-01-24 14:20:00,31.68,31.69,31.64,31.65,47900.0,19.9317,19.938,19.9065,19.9128,47900.0
2007-01-24 14:25:00,31.64,31.65,31.6,31.62,81000.0,19.9065,19.9128,19.8814,19.8939,81000.0
2007-01-24 14:30:00,31.62,31.64,31.61,31.63,83500.0,19.8939,19.9065,19.8876,19.9002,83500.0
2007-01-24 14:35:00,31.63,31.72,31.63,31.68,150000.0,19.9002,19.9569,19.9002,19.9317,150000.0
2007-01-24 14:40:00,31.69,31.8,31.68,31.79,113200.0,19.938,20.0072,19.9317,20.0009,113200.0
2007-01-24 14:45:00,31.79,31.85,31.74,31.81,174300.0,20.0009,20.0386,19.9694,20.0135,174300.0
2007-01-24 14:50:00,31.81,31.84,31.78,31.79,120400.0,20.0135,20.0324,19.9946,20.0009,120400.0
2007-01-24 14:55:00,31.8,31.87,31.79,31.84,97300.0,20.0072,20.0512,20.0009,20.0324,97300.0
2007-01-24 15:00:00,31.84,31.92,31.83,31.92,376700.0,20.0324,20.0827,20.0261,20.0827,376700.0
2007-01-24 15:05:00,31.92,31.97,31.9,31.95,194600.0,20.0827,20.1141,20.0701,20.1016,194600.0
2007-01-24 15:10:00,31.94,31.96,31.93,31.96,120600.0,20.0953,20.1079,20.089,20.1079,120600.0
2007-01-24 15:15:00,31.96,32.06,31.95,32.04,230300.0,20.1079,20.1708,20.1016,20.1582,230300.0
2007-01-24 15:20:00,32.04,32.13,32.02,32.04,157000.0,20.1582,20.2148,20.1456,20.1582,157000.0
2007-01-24 15:25:00,32.04,32.06,31.9,31.95,90600.0,20.1582,20.1708,20.0701,20.1016,90600.0
2007-01-24 15:30:00,31.95,31.98,31.93,31.95,100100.0,20.1016,20.1204,20.089,20.1016,100100.0
2007-01-24 15:35:00,31.95,31.98,31.93,31.98,128600.0,20.1016,20.1204,20.089,20.1204,128600.0
2007-01-24 15:40:00,31.98,32.01,31.97,31.99,167400.0,20.1204,20.1393,20.1141,20.1267,167400.0
2007-01-24 15:45:00,32.0,32.09,31.97,32.09,180400.0,20.133,20.1896,20.1141,20.1896,180400.0
2007-01-24 15:50:00,32.09,32.11,32.04,32.04,362700.0,20.1896,20.2022,20.1582,20.1582,362700.0
2007-01-24 15:55:00,32.05,32.09,32.01,32.05,217400.0,20.1645,20.1896,20.1393,20.1645,217400.0
2007-01-25 09:30:00,32.25,32.25,32.05,32.05,186900.0,20.2903,20.2903,20.1645,20.1645,186900.0
2007-01-25 09:35:00,32.05,32.08,31.83,31.94,97100.0,20.1645,20.1834,20.0261,20.0953,97100.0
2007-01-25 09:40:00,31.94,32.09,31.94,32.08,96600.0,20.0953,20.1896,20.0953,20.1834,96600.0
2007-01-25 09:45:00,32.08,32.18,32.07,32.17,99000.0,20.1834,20.2463,20.1771,20.24,99000.0
2007-01-25 09:50:00,32.16,32.18,32.12,32.15,52900.0,20.2337,20.2463,20.2085,20.2274,52900.0
2007-01-25 09:55:00,32.15,32.29,32.12,32.25,288100.0,20.2274,20.3155,20.2085,20.2903,288100.0
2007-01-25 10:00:00,32.27,32.29,32.18,32.19,109200.0,20.3029,20.3155,20.2463,20.2526,109200.0
2007-01-25 10:05:00,32.2,32.21,32.14,32.15,31500.0,20.2589,20.2651,20.2211,20.2274,31500.0
2007-01-25 10:10:00,32.14,32.15,32.05,32.07,57100.0,20.2211,20.2274,20.1645,20.1771,57100.0
2007-01-25 10:15:00,32.05,32.08,32.0,32.05,97900.0,20.1645,20.1834,20.133,20.1645,97900.0
2007-01-25 10:20:00,32.05,32.06,31.99,32.01,164700.0,20.1645,20.1708,20.1267,20.1393,164700.0
2007-01-25 10:25:00,32.02,32.05,31.99,32.04,143700.0,20.1456,20.1645,20.1267,20.1582,143700.0
2007-01-25 10:30:00,32.05,32.08,32.03,32.05,58300.0,20.1645,20.1834,20.1519,20.1645,58300.0
2007-01-25 10:35:00,32.05,32.08,32.04,32.05,25500.0,20.1645,20.1834,20.1582,20.1645,25500.0
2007-01-25 10:40:00,32.05,32.06,32.0,32.02,88100.0,20.1645,20.1708,20.133,20.1456,88100.0
2007-01-25 10:45:00,32.01,32.02,31.99,32.01,209200.0,20.1393,20.1456,20.1267,20.1393,209200.0
2007-01-25 10:50:00,32.0,32.03,31.98,32.03,151400.0,20.133,20.1519,20.1204,20.1519,151400.0
2007-01-25 10:55:00,32.03,32.03,31.99,32.0,71500.0,20.1519,20.1519,20.1267,20.133,71500.0
2007-01-25 11:00:00,32.01,32.02,31.99,32.0,70300.0,20.1393,20.1456,20.1267,20.133,70300.0
2007-01-25 11:05:00,32.0,32.01,32.0,32.01,45600.0,20.133,20.1393,20.133,20.1393,45600.0
2007-01-25 11:10:00,32.01,32.02,31.99,32.02,194300.0,20.1393,20.1456,20.1267,20.1456,194300.0
2007-01-25 11:15:00,32.02,32.02,31.99,32.0,82000.0,20.1456,20.1456,20.1267,20.133,82000.0
2007-01-25 11:20:00,31.99,32.01,31.99,32.01,49800.0,20.1267,20.1393,20.1267,20.1393,49800.0
2007-01-25 11:25:00,32.01,32.01,31.99,32.01,75000.0,20.1393,20.1393,20.1267,20.1393,75000.0
2007-01-25 11:30:00,32.01,32.01,31.97,31.97,144100.0,20.1393,20.1393,20.1141,20.1141,144100.0
2007-01-25 11:35:00,31.97,31.98,31.95,31.95,36200.0,20.1141,20.1204,20.1016,20.1016,36200.0
2007-01-25 11:40:00,31.96,32.0,31.95,31.99,57900.0,20.1079,20.133,20.1016,20.1267,57900.0
2007-01-25 11:45:00,32.0,32.0,31.96,31.97,62000.0,20.133,20.133,20.1079,20.1141,62000.0
2007-01-25 11:50:00,31.98,31.99,31.96,31.97,28000.0,20.1204,20.1267,20.1079,20.1141,28000.0
2007-01-25 11:55:00,31.98,31.98,31.96,31.96,22000.0,20.1204,20.1204,20.1079,20.1079,22000.0
2007-01-25 12:00:00,31.96,31.96,31.87,31.87,138900.0,20.1079,20.1079,20.0512,20.0512,138900.0
2007-01-25 12:05:00,31.87,31.88,31.84,31.85,88100.0,20.0512,20.0575,20.0324,20.0386,88100.0
2007-01-25 12:10:00,31.86,31.87,31.82,31.83,74600.0,20.0449,20.0512,20.0198,20.0261,74600.0
2007-01-25 12:15:00,31.83,31.87,31.82,31.86,105000.0,20.0261,20.0512,20.0198,20.0449,105000.0
2007-01-25 12:20:00,31.87,31.92,31.86,31.9,106100.0,20.0512,20.0827,20.0449,20.0701,106100.0
2007-01-25 12:25:00,31.9,31.91,31.89,31.9,43600.0,20.0701,20.0764,20.0638,20.0701,43600.0
2007-01-25 12:30:00,31.9,31.91,31.9,31.91,16300.0,20.0701,20.0764,20.0701,20.0764,16300.0
2007-01-25 12:35:00,31.91,31.96,31.9,31.96,27900.0,20.0764,20.1079,20.0701,20.1079,27900.0
2007-01-25 12:40:00,31.95,31.98,31.91,31.91,42200.0,20.1016,20.1204,20.0764,20.0764,42200.0
2007-01-25 12:45:00,31.9,31.92,31.87,31.91,57500.0,20.0701,20.0827,20.0512,20.0764,57500.0
2007-01-25 12:50:00,31.92,31.99,31.91,31.99,56400.0,20.0827,20.1267,20.0764,20.1267,56400.0
2007-01-25 12:55:00,31.99,32.0,31.97,31.97,71000.0,20.1267,20.133,20.1141,20.1141,71000.0
2007-01-25 13:00:00,31.98,31.99,31.97,31.99,40000.0,20.1204,20.1267,20.1141,20.1267,40000.0
2007-01-25 13:05:00,31.99,32.01,31.98,31.98,46400.0,20.1267,20.1393,20.1204,20.1204,46400.0
2007-01-25 13:10:00,31.99,32.0,31.98,32.0,32400.0,20.1267,20.133,20.1204,20.133,32400.0
2007-01-25 13:15:00,32.0,32.06,31.99,31.99,87700.0,20.133,20.1708,20.1267,20.1267,87700.0
2007-01-25 13:20:00,31.99,32.0,31.95,32.0,41200.0,20.1267,20.133,20.1016,20.133,41200.0
2007-01-25 13:25:00,32.0,32.02,31.99,32.0,39400.0,20.133,20.1456,20.1267,20.133,39400.0
2007-01-25 13:30:00,32.0,32.01,31.98,31.99,36500.0,20.133,20.1393,20.1204,20.1267,36500.0
2007-01-25 13:35:00,31.99,32.02,31.99,32.0,99600.0,20.1267,20.1456,20.1267,20.133,99600.0
2007-01-25 13:40:00,32.0,32.01,31.99,32.01,79300.0,20.133,20.1393,20.1267,20.1393,79300.0
2007-01-25 13:45:00,32.0,32.0,31.95,31.95,63300.0,20.133,20.133,20.1016,20.1016,63300.0
2007-01-25 13:50:00,31.95,31.95,31.93,31.94,45400.0,20.1016,20.1016,20.089,20.0953,45400.0
2007-01-25 13:55:00,31.94,31.94,31.88,31.89,44500.0,20.0953,20.0953,20.0575,20.0638,44500.0
2007-01-25 14:00:00,31.89,31.93,31.86,31.88,75300.0,20.0638,20.089,20.0449,20.0575,75300.0
2007-01-25 14:05:00,31.89,31.9,31.86,31.88,51400.0,20.0638,20.0701,20.0449,20.0575,51400.0
2007-01-25 14:10:00,31.87,31.88,31.85,31.86,32900.0,20.0512,20.0575,20.0386,20.0449,32900.0
2007-01-25 14:15:00,31.86,31.87,31.85,31.85,47700.0,20.0449,20.0512,20.0386,20.0386,47700.0
2007-01-25 14:20:00,31.86,31.86,31.82,31.82,55400.0,20.0449,20.0449,20.0198,20.0198,55400.0
2007-01-25 14:25:00,31.83,31.83,31.73,31.75,102300.0,20.0261,20.0261,19.9631,19.9757,102300.0
2007-01-25 14:30:00,31.73,31.76,31.73,31.76,98500.0,19.9631,19.982,19.9631,19.982,98500.0
2007-01-25 14:35:00,31.76,31.87,31.76,31.85,85100.0,19.982,20.0512,19.982,20.0386,85100.0
2007-01-25 14:40:00,31.87,31.91,31.85,31.89,122100.0,20.0512,20.0764,20.0386,20.0638,122100.0
2007-01-25 14:45:00,31.9,31.92,31.83,31.83,60200.0,20.0701,20.0827,20.0261,20.0261,60200.0
2007-01-25 14:50:00,31.84,31.84,31.75,31.8,95700.0,20.0324,20.0324,19.9757,20.0072,95700.0
2007-01-25 14:55:00,31.79,31.85,31.78,31.83,63500.0,20.0009,20.0386,19.9946,20.0261,63500.0
2007-01-25 15:00:00,31.84,31.84,31.76,31.77,77500.0,20.0324,20.0324,19.982,19.9883,77500.0
2007-01-25 15:05:00,31.78,31.78,31.66,31.71,176000.0,19.9946,19.9946,19.9191,19.9506,176000.0
2007-01-25 15:10:00,31.71,31.72,31.68,31.7,112300.0,19.9506,19.9569,19.9317,19.9443,112300.0
2007-01-25 15:15:00,31.69,31.74,31.67,31.7,85800.0,19.938,19.9694,19.9254,19.9443,85800.0
2007-01-25 15:20:00,31.69,31.75,31.69,31.74,149700.0,19.938,19.9757,19.938,19.9694,149700.0
2007-01-25 15:25:00,31.75,31.78,31.73,31.75,69200.0,19.9757,19.9946,19.9631,19.9757,69200.0
2007-01-25 15:30:00,31.75,31.77,31.71,31.75,76400.0,19.9757,19.9883,19.9506,19.9757,76400.0
2007-01-25 15:35:00,31.76,31.79,31.75,31.77,87700.0,19.982,20.0009,19.9757,19.9883,87700.0
2007-01-25 15:40:00,31.77,31.77,31.73,31.74,92100.0,19.9883,19.9883,19.9631,19.9694,92100.0
2007-01-25 15:45:00,31.74,31.87,31.74,31.86,147400.0,19.9694,20.0512,19.9694,20.0449,147400.0
2007-01-25 15:50:00,31.87,31.88,31.84,31.85,141100.0,20.0512,20.0575,20.0324,20.0386,141100.0
2007-01-25 15:55:00,31.85,31.86,31.77,31.81,147400.0,20.0386,20.0449,19.9883,20.0135,147400.0
2007-01-26 09:30:00,31.82,31.9,31.72,31.87,210400.0,20.0198,20.0701,19.9569,20.0512,210400.0
2007-01-26 09:35:00,31.86,31.98,31.81,31.88,120800.0,20.0449,20.1204,20.0135,20.0575,120800.0
2007-01-26 09:40:00,31.87,31.88,31.86,31.87,66500.0,20.0512,20.0575,20.0449,20.0512,66500.0
2007-01-26 09:45:00,31.87,31.88,31.84,31.87,143600.0,20.0512,20.0575,20.0324,20.0512,143600.0
2007-01-26 09:50:00,31.88,31.88,31.85,31.86,41000.0,20.0575,20.0575,20.0386,20.0449,41000.0
2007-01-26 09:55:00,31.86,31.87,31.84,31.85,58000.0,20.0449,20.0512,20.0324,20.0386,58000.0
2007-01-26 10:00:00,31.85,31.86,31.71,31.72,133900.0,20.0386,20.0449,19.9506,19.9569,133900.0
2007-01-26 10:05:00,31.72,31.78,31.69,31.77,103100.0,19.9569,19.9946,19.938,19.9883,103100.0
2007-01-26 10:10:00,31.77,31.85,31.76,31.85,75400.0,19.9883,20.0386,19.982,20.0386,75400.0
2007-01-26 10:15:00,31.84,31.85,31.76,31.78,74600.0,20.0324,20.0386,19.982,19.9946,74600.0
2007-01-26 10:20:00,31.78,31.78,31.74,31.75,31100.0,19.9946,19.9946,19.9694,19.9757,31100.0
2007-01-26 10:25:00,31.75,31.76,31.74,31.75,50100.0,19.9757,19.982,19.9694,19.9757,50100.0
2007-01-26 10:30:00,31.75,31.76,31.72,31.75,79400.0,19.9757,19.982,19.9569,19.9757,79400.0
2007-01-26 10:35:00,31.75,31.76,31.7,31.71,24100.0,19.9757,19.982,19.9443,19.9506,24100.0
2007-01-26 10:40:00,31.7,31.71,31.58,31.68,114800.0,19.9443,19.9506,19.8688,19.9317,114800.0
2007-01-26 10:45:00,31.7,31.72,31.64,31.69,78700.0,19.9443,19.9569,19.9065,19.938,78700.0
2007-01-26 10:50:00,31.69,31.72,31.62,31.63,46600.0,19.938,19.9569,19.8939,19.9002,46600.0
2007-01-26 10:55:00,31.63,31.69,31.63,31.63,36100.0,19.9002,19.938,19.9002,19.9002,36100.0
2007-01-26 11:00:00,31.63,31.65,31.61,31.64,53400.0,19.9002,19.9128,19.8876,19.9065,53400.0
2007-01-26 11:05:00,31.63,31.64,31.61,31.62,26000.0,19.9002,19.9065,19.8876,19.8939,26000.0
2007-01-26 11:10:00,31.62,31.62,31.57,31.59,66500.0,19.8939,19.8939,19.8625,19.8751,66500.0
2007-01-26 11:15:00,31.59,31.61,31.55,31.56,184300.0,19.8751,19.8876,19.8499,19.8562,184300.0
2007-01-26 11:20:00,31.56,31.56,31.55,31.55,181700.0,19.8562,19.8562,19.8499,19.8499,181700.0
2007-01-26 11:25:00,31.55,31.59,31.55,31.59,108200.0,19.8499,19.8751,19.8499,19.8751,108200.0
2007-01-26 11:30:00,31.59,31.65,31.59,31.63,77200.0,19.8751,19.9128,19.8751,19.9002,77200.0
2007-01-26 11:35:00,31.64,31.64,31.59,31.61,66700.0,19.9065,19.9065,19.8751,19.8876,66700.0
2007-01-26 11:40:00,31.61,31.61,31.6,31.61,20900.0,19.8876,19.8876,19.8814,19.8876,20900.0
2007-01-26 11:45:00,31.61,31.61,31.59,31.59,83400.0,19.8876,19.8876,19.8751,19.8751,83400.0
2007-01-26 11:50:00,31.6,31.61,31.59,31.61,67900.0,19.8814,19.8876,19.8751,19.8876,67900.0
2007-01-26 11:55:00,31.61,31.61,31.6,31.6,12100.0,19.8876,19.8876,19.8814,19.8814,12100.0
2007-01-26 12:00:00,31.6,31.61,31.58,31.6,61300.0,19.8814,19.8876,19.8688,19.8814,61300.0
2007-01-26 12:05:00,31.6,31.61,31.6,31.61,21200.0,19.8814,19.8876,19.8814,19.8876,21200.0
2007-01-26 12:10:00,31.61,31.61,31.59,31.59,40900.0,19.8876,19.8876,19.8751,19.8751,40900.0
2007-01-26 12:15:00,31.59,31.6,31.57,31.58,41400.0,19.8751,19.8814,19.8625,19.8688,41400.0
2007-01-26 12:20:00,31.58,31.58,31.54,31.56,103200.0,19.8688,19.8688,19.8436,19.8562,103200.0
2007-01-26 12:25:00,31.57,31.57,31.56,31.57,33900.0,19.8625,19.8625,19.8562,19.8625,33900.0
2007-01-26 12:30:00,31.57,31.57,31.56,31.56,28100.0,19.8625,19.8625,19.8562,19.8562,28100.0
2007-01-26 12:35:00,31.56,31.56,31.54,31.55,66200.0,19.8562,19.8562,19.8436,19.8499,66200.0
2007-01-26 12:40:00,31.54,31.56,31.54,31.56,38200.0,19.8436,19.8562,19.8436,19.8562,38200.0
2007-01-26 12:45:00,31.56,31.59,31.56,31.59,51900.0,19.8562,19.8751,19.8562,19.8751,51900.0
2007-01-26 12:50:00,31.59,31.6,31.58,31.59,33700.0,19.8751,19.8814,19.8688,19.8751,33700.0
2007-01-26 12:55:00,31.59,31.59,31.58,31.59,15500.0,19.8751,19.8751,19.8688,19.8751,15500.0
2007-01-26 13:00:00,31.59,31.59,31.57,31.59,29500.0,19.8751,19.8751,19.8625,19.8751,29500.0
2007-01-26 13:05:00,31.58,31.59,31.54,31.54,45200.0,19.8688,19.8751,19.8436,19.8436,45200.0
2007-01-26 13:10:00,31.55,31.55,31.5,31.52,36900.0,19.8499,19.8499,19.8184,19.831,36900.0
2007-01-26 13:15:00,31.5,31.54,31.5,31.53,51900.0,19.8184,19.8436,19.8184,19.8373,51900.0
2007-01-26 13:20:00,31.53,31.55,31.5,31.5,32900.0,19.8373,19.8499,19.8184,19.8184,32900.0
2007-01-26 13:25:00,31.51,31.52,31.5,31.5,35300.0,19.8247,19.831,19.8184,19.8184,35300.0
2007-01-26 13:30:00,31.5,31.51,31.5,31.51,43500.0,19.8184,19.8247,19.8184,19.8247,43500.0
2007-01-26 13:35:00,31.51,31.51,31.5,31.51,20900.0,19.8247,19.8247,19.8184,19.8247,20900.0
2007-01-26 13:40:00,31.51,31.51,31.5,31.51,14500.0,19.8247,19.8247,19.8184,19.8247,14500.0
2007-01-26 13:45:00,31.5,31.51,31.47,31.47,64700.0,19.8184,19.8247,19.7996,19.7996,64700.0
2007-01-26 13:50:00,31.48,31.48,31.44,31.44,49500.0,19.8059,19.8059,19.7807,19.7807,49500.0
2007-01-26 13:55:00,31.45,31.45,31.36,31.38,103000.0,19.787,19.787,19.7304,19.7429,103000.0
2007-01-26 14:00:00,31.38,31.46,31.35,31.46,115100.0,19.7429,19.7933,19.7241,19.7933,115100.0
2007-01-26 14:05:00,31.46,31.48,31.45,31.48,72800.0,19.7933,19.8059,19.787,19.8059,72800.0
2007-01-26 14:10:00,31.47,31.47,31.45,31.45,30600.0,19.7996,19.7996,19.787,19.787,30600.0
2007-01-26 14:15:00,31.45,31.5,31.45,31.47,52700.0,19.787,19.8184,19.787,19.7996,52700.0
2007-01-26 14:20:00,31.48,31.52,31.48,31.51,47700.0,19.8059,19.831,19.8059,19.8247,47700.0
2007-01-26 14:25:00,31.51,31.53,31.49,31.51,37900.0,19.8247,19.8373,19.8122,19.8247,37900.0
2007-01-26 14:30:00,31.52,31.52,31.47,31.48,35100.0,19.831,19.831,19.7996,19.8059,35100.0
2007-01-26 14:35:00,31.49,31.49,31.45,31.46,33200.0,19.8122,19.8122,19.787,19.7933,33200.0
2007-01-26 14:40:00,31.45,31.46,31.42,31.43,38600.0,19.787,19.7933,19.7681,19.7744,38600.0
2007-01-26 14:45:00,31.43,31.52,31.42,31.51,110000.0,19.7744,19.831,19.7681,19.8247,110000.0
2007-01-26 14:50:00,31.51,31.52,31.49,31.49,18200.0,19.8247,19.831,19.8122,19.8122,18200.0
2007-01-26 14:55:00,31.49,31.5,31.44,31.5,71700.0,19.8122,19.8184,19.7807,19.8184,71700.0
2007-01-26 15:00:00,31.49,31.55,31.49,31.55,38100.0,19.8122,19.8499,19.8122,19.8499,38100.0
2007-01-26 15:05:00,31.55,31.55,31.5,31.54,55000.0,19.8499,19.8499,19.8184,19.8436,55000.0
2007-01-26 15:10:00,31.54,31.57,31.51,31.57,43200.0,19.8436,19.8625,19.8247,19.8625,43200.0
2007-01-26 15:15:00,31.57,31.58,31.5,31.55,101800.0,19.8625,19.8688,19.8184,19.8499,101800.0
2007-01-26 15:20:00,31.55,31.55,31.52,31.54,53600.0,19.8499,19.8499,19.831,19.8436,53600.0
2007-01-26 15:25:00,31.54,31.57,31.51,31.51,47500.0,19.8436,19.8625,19.8247,19.8247,47500.0
2007-01-26 15:30:00,31.52,31.52,31.45,31.48,82500.0,19.831,19.831,19.787,19.8059,82500.0
2007-01-26 15:35:00,31.49,31.51,31.49,31.5,75500.0,19.8122,19.8247,19.8122,19.8184,75500.0
2007-01-26 15:40:00,31.51,31.54,31.5,31.53,96400.0,19.8247,19.8436,19.8184,19.8373,96400.0
2007-01-26 15:45:00,31.52,31.52,31.5,31.52,49000.0,19.831,19.831,19.8184,19.831,49000.0
2007-01-26 15:50:00,31.51,31.52,31.5,31.51,66600.0,19.8247,19.831,19.8184,19.8247,66600.0
2007-01-26 15:55:00,31.5,31.53,31.49,31.53,109100.0,19.8184,19.8373,19.8122,19.8373,109100.0
2007-01-29 09:30:00,31.54,31.54,31.27,31.3,600.0,19.8436,19.8436,19.6737,19.6926,600.0
2007-01-29 09:35:00,31.4,31.46,31.32,31.42,441400.0,19.7555,19.7933,19.7052,19.7681,441400.0
2007-01-29 09:40:00,31.4,31.5,31.4,31.5,104100.0,19.7555,19.8184,19.7555,19.8184,104100.0
2007-01-29 09:45:00,31.49,31.53,31.4,31.48,184400.0,19.8122,19.8373,19.7555,19.8059,184400.0
2007-01-29 09:50:00,31.48,31.54,31.42,31.5,159100.0,19.8059,19.8436,19.7681,19.8184,159100.0
2007-01-29 09:55:00,31.54,31.61,31.4,31.48,108600.0,19.8436,19.8876,19.7555,19.8059,108600.0
2007-01-29 10:00:00,31.49,31.53,31.39,31.4,127300.0,19.8122,19.8373,19.7492,19.7555,127300.0
2007-01-29 10:05:00,31.39,31.43,31.35,31.39,138300.0,19.7492,19.7744,19.7241,19.7492,138300.0
2007-01-29 10:10:00,31.38,31.39,31.34,31.35,69100.0,19.7429,19.7492,19.7178,19.7241,69100.0
2007-01-29 10:15:00,31.35,31.37,31.28,31.36,132100.0,19.7241,19.7367,19.68,19.7304,132100.0
2007-01-29 10:20:00,31.36,31.42,31.33,31.41,89600.0,19.7304,19.7681,19.7115,19.7618,89600.0
2007-01-29 10:25:00,31.4,31.51,31.4,31.44,166900.0,19.7555,19.8247,19.7555,19.7807,166900.0
2007-01-29 10:30:00,31.45,31.49,31.42,31.46,98000.0,19.787,19.8122,19.7681,19.7933,98000.0
2007-01-29 10:35:00,31.46,31.55,31.45,31.54,105800.0,19.7933,19.8499,19.787,19.8436,105800.0
2007-01-29 10:40:00,31.54,31.54,31.45,31.46,90000.0,19.8436,19.8436,19.787,19.7933,90000.0
2007-01-29 10:45:00,31.46,31.46,31.4,31.43,57000.0,19.7933,19.7933,19.7555,19.7744,57000.0
2007-01-29 10:50:00,31.43,31.45,31.4,31.45,47800.0,19.7744,19.787,19.7555,19.787,47800.0
2007-01-29 10:55:00,31.44,31.46,31.41,31.41,35800.0,19.7807,19.7933,19.7618,19.7618,35800.0
2007-01-29 11:00:00,31.41,31.42,31.38,31.39,39000.0,19.7618,19.7681,19.7429,19.7492,39000.0
2007-01-29 11:05:00,31.39,31.49,31.39,31.49,55600.0,19.7492,19.8122,19.7492,19.8122,55600.0
2007-01-29 11:10:00,31.49,31.5,31.45,31.47,64500.0,19.8122,19.8184,19.787,19.7996,64500.0
2007-01-29 11:15:00,31.47,31.47,31.45,31.45,41100.0,19.7996,19.7996,19.787,19.787,41100.0
2007-01-29 11:20:00,31.45,31.45,31.4,31.4,28600.0,19.787,19.787,19.7555,19.7555,28600.0
2007-01-29 11:25:00,31.41,31.41,31.4,31.4,30900.0,19.7618,19.7618,19.7555,19.7555,30900.0
2007-01-29 11:30:00,31.41,31.41,31.4,31.41,32500.0,19.7618,19.7618,19.7555,19.7618,32500.0
2007-01-29 11:35:00,31.4,31.44,31.4,31.43,67700.0,19.7555,19.7807,19.7555,19.7744,67700.0
2007-01-29 11:40:00,31.44,31.44,31.42,31.43,31500.0,19.7807,19.7807,19.7681,19.7744,31500.0
2007-01-29 11:45:00,31.42,31.44,31.42,31.42,24600.0,19.7681,19.7807,19.7681,19.7681,24600.0
2007-01-29 11:50:00,31.42,31.45,31.42,31.44,30500.0,19.7681,19.787,19.7681,19.7807,30500.0
2007-01-29 11:55:00,31.44,31.46,31.43,31.45,18800.0,19.7807,19.7933,19.7744,19.787,18800.0
2007-01-29 12:00:00,31.44,31.48,31.41,31.48,76500.0,19.7807,19.8059,19.7618,19.8059,76500.0
2007-01-29 12:05:00,31.49,31.54,31.48,31.53,69000.0,19.8122,19.8436,19.8059,19.8373,69000.0
2007-01-29 12:10:00,31.54,31.54,31.5,31.51,58200.0,19.8436,19.8436,19.8184,19.8247,58200.0
2007-01-29 12:15:00,31.51,31.54,31.5,31.51,57000.0,19.8247,19.8436,19.8184,19.8247,57000.0
2007-01-29 12:20:00,31.5,31.51,31.49,31.51,39200.0,19.8184,19.8247,19.8122,19.8247,39200.0
2007-01-29 12:25:00,31.5,31.51,31.48,31.49,23900.0,19.8184,19.8247,19.8059,19.8122,23900.0
2007-01-29 12:30:00,31.49,31.51,31.49,31.51,92900.0,19.8122,19.8247,19.8122,19.8247,92900.0
2007-01-29 12:35:00,31.52,31.53,31.48,31.49,51100.0,19.831,19.8373,19.8059,19.8122,51100.0
2007-01-29 12:40:00,31.48,31.54,31.48,31.52,35000.0,19.8059,19.8436,19.8059,19.831,35000.0
2007-01-29 12:45:00,31.51,31.51,31.47,31.51,56800.0,19.8247,19.8247,19.7996,19.8247,56800.0
2007-01-29 12:50:00,31.5,31.53,31.46,31.47,44500.0,19.8184,19.8373,19.7933,19.7996,44500.0
2007-01-29 12:55:00,31.47,31.51,31.47,31.5,29700.0,19.7996,19.8247,19.7996,19.8184,29700.0
2007-01-29 13:00:00,31.51,31.51,31.45,31.49,47000.0,19.8247,19.8247,19.787,19.8122,47000.0
2007-01-29 13:05:00,31.49,31.49,31.48,31.49,26000.0,19.8122,19.8122,19.8059,19.8122,26000.0
2007-01-29 13:10:00,31.48,31.48,31.44,31.46,53000.0,19.8059,19.8059,19.7807,19.7933,53000.0
2007-01-29 13:15:00,31.46,31.47,31.45,31.45,47200.0,19.7933,19.7996,19.787,19.787,47200.0
2007-01-29 13:20:00,31.45,31.48,31.45,31.46,50500.0,19.787,19.8059,19.787,19.7933,50500.0
2007-01-29 13:25:00,31.47,31.47,31.39,31.41,91400.0,19.7996,19.7996,19.7492,19.7618,91400.0
2007-01-29 13:30:00,31.4,31.43,31.39,31.42,59500.0,19.7555,19.7744,19.7492,19.7681,59500.0
2007-01-29 13:35:00,31.41,31.42,31.38,31.4,72900.0,19.7618,19.7681,19.7429,19.7555,72900.0
2007-01-29 13:40:00,31.39,31.4,31.38,31.39,26300.0,19.7492,19.7555,19.7429,19.7492,26300.0
2007-01-29 13:45:00,31.39,31.4,31.37,31.38,87200.0,19.7492,19.7555,19.7367,19.7429,87200.0
2007-01-29 13:50:00,31.38,31.38,31.29,31.3,126200.0,19.7429,19.7429,19.6863,19.6926,126200.0
2007-01-29 13:55:00,31.3,31.31,31.25,31.25,115900.0,19.6926,19.6989,19.6612,19.6612,115900.0
2007-01-29 14:00:00,31.25,31.25,31.15,31.16,117400.0,19.6612,19.6612,19.5982,19.6045,117400.0
2007-01-29 14:05:00,31.16,31.26,31.16,31.25,101800.0,19.6045,19.6674,19.6045,19.6612,101800.0
2007-01-29 14:10:00,31.25,31.29,31.24,31.29,78300.0,19.6612,19.6863,19.6549,19.6863,78300.0
2007-01-29 14:15:00,31.29,31.31,31.28,31.3,74100.0,19.6863,19.6989,19.68,19.6926,74100.0
2007-01-29 14:20:00,31.3,31.35,31.29,31.34,50900.0,19.6926,19.7241,19.6863,19.7178,50900.0
2007-01-29 14:25:00,31.35,31.35,31.28,31.29,49800.0,19.7241,19.7241,19.68,19.6863,49800.0
2007-01-29 14:30:00,31.28,31.29,31.23,31.24,59100.0,19.68,19.6863,19.6486,19.6549,59100.0
2007-01-29 14:35:00,31.25,31.25,31.22,31.23,32400.0,19.6612,19.6612,19.6423,19.6486,32400.0
2007-01-29 14:40:00,31.23,31.26,31.22,31.24,80300.0,19.6486,19.6674,19.6423,19.6549,80300.0
2007-01-29 14:45:00,31.25,31.25,31.21,31.21,56600.0,19.6612,19.6612,19.636,19.636,56600.0
2007-01-29 14:50:00,31.22,31.22,31.2,31.21,72400.0,19.6423,19.6423,19.6297,19.636,72400.0
2007-01-29 14:55:00,31.22,31.23,31.18,31.18,81800.0,19.6423,19.6486,19.6171,19.6171,81800.0
2007-01-29 15:00:00,31.18,31.22,31.17,31.21,191200.0,19.6171,19.6423,19.6108,19.636,191200.0
2007-01-29 15:05:00,31.21,31.23,31.2,31.22,73600.0,19.636,19.6486,19.6297,19.6423,73600.0
2007-01-29 15:10:00,31.22,31.26,31.22,31.25,47900.0,19.6423,19.6674,19.6423,19.6612,47900.0
2007-01-29 15:15:00,31.25,31.25,31.19,31.21,133500.0,19.6612,19.6612,19.6234,19.636,133500.0
2007-01-29 15:20:00,31.2,31.21,31.19,31.2,56200.0,19.6297,19.636,19.6234,19.6297,56200.0
2007-01-29 15:25:00,31.2,31.21,31.19,31.2,73300.0,19.6297,19.636,19.6234,19.6297,73300.0
2007-01-29 15:30:00,31.2,31.21,31.15,31.16,93300.0,19.6297,19.636,19.5982,19.6045,93300.0
2007-01-29 15:35:00,31.16,31.19,31.15,31.18,85400.0,19.6045,19.6234,19.5982,19.6171,85400.0
2007-01-29 15:40:00,31.19,31.19,31.12,31.14,135800.0,19.6234,19.6234,19.5794,19.5919,135800.0
2007-01-29 15:45:00,31.15,31.2,31.15,31.2,104600.0,19.5982,19.6297,19.5982,19.6297,104600.0
2007-01-29 15:50:00,31.2,31.23,31.16,31.22,144700.0,19.6297,19.6486,19.6045,19.6423,144700.0
2007-01-29 15:55:00,31.21,31.27,31.21,31.26,184700.0,19.636,19.6737,19.636,19.6674,184700.0
2007-01-30 09:30:00,31.4,31.47,31.38,31.42,144200.0,19.7555,19.7996,19.7429,19.7681,144200.0
2007-01-30 09:35:00,31.43,31.63,31.37,31.63,148800.0,19.7744,19.9002,19.7367,19.9002,148800.0
2007-01-30 09:40:00,31.63,31.67,31.53,31.63,128100.0,19.9002,19.9254,19.8373,19.9002,128100.0
2007-01-30 09:45:00,31.63,31.75,31.53,31.73,148000.0,19.9002,19.9757,19.8373,19.9631,148000.0
2007-01-30 09:50:00,31.72,31.75,31.65,31.72,73800.0,19.9569,19.9757,19.9128,19.9569,73800.0
2007-01-30 09:55:00,31.73,31.73,31.48,31.59,86900.0,19.9631,19.9631,19.8059,19.8751,86900.0
2007-01-30 10:00:00,31.58,31.66,31.54,31.65,66300.0,19.8688,19.9191,19.8436,19.9128,66300.0
2007-01-30 10:05:00,31.65,31.7,31.6,31.61,74000.0,19.9128,19.9443,19.8814,19.8876,74000.0
2007-01-30 10:10:00,31.61,31.62,31.59,31.59,86500.0,19.8876,19.8939,19.8751,19.8751,86500.0
2007-01-30 10:15:00,31.61,31.63,31.59,31.62,69300.0,19.8876,19.9002,19.8751,19.8939,69300.0
2007-01-30 10:20:00,31.63,31.63,31.48,31.5,176200.0,19.9002,19.9002,19.8059,19.8184,176200.0
2007-01-30 10:25:00,31.5,31.53,31.48,31.51,62300.0,19.8184,19.8373,19.8059,19.8247,62300.0
2007-01-30 10:30:00,31.51,31.54,31.5,31.53,37400.0,19.8247,19.8436,19.8184,19.8373,37400.0
2007-01-30 10:35:00,31.54,31.55,31.51,31.54,62300.0,19.8436,19.8499,19.8247,19.8436,62300.0
2007-01-30 10:40:00,31.55,31.55,31.51,31.53,61900.0,19.8499,19.8499,19.8247,19.8373,61900.0
2007-01-30 10:45:00,31.52,31.54,31.5,31.51,34000.0,19.831,19.8436,19.8184,19.8247,34000.0
2007-01-30 10:50:00,31.52,31.57,31.51,31.57,73000.0,19.831,19.8625,19.8247,19.8625,73000.0
2007-01-30 10:55:00,31.56,31.59,31.55,31.56,41200.0,19.8562,19.8751,19.8499,19.8562,41200.0
2007-01-30 11:00:00,31.56,31.57,31.55,31.57,41200.0,19.8562,19.8625,19.8499,19.8625,41200.0
2007-01-30 11:05:00,31.57,31.6,31.57,31.59,37400.0,19.8625,19.8814,19.8625,19.8751,37400.0
2007-01-30 11:10:00,31.59,31.6,31.58,31.6,33000.0,19.8751,19.8814,19.8688,19.8814,33000.0
2007-01-30 11:15:00,31.59,31.63,31.59,31.62,84600.0,19.8751,19.9002,19.8751,19.8939,84600.0
2007-01-30 11:20:00,31.62,31.64,31.62,31.63,36000.0,19.8939,19.9065,19.8939,19.9002,36000.0
2007-01-30 11:25:00,31.62,31.62,31.58,31.59,83700.0,19.8939,19.8939,19.8688,19.8751,83700.0
2007-01-30 11:30:00,31.59,31.62,31.58,31.62,55500.0,19.8751,19.8939,19.8688,19.8939,55500.0
2007-01-30 11:35:00,31.62,31.63,31.59,31.63,88700.0,19.8939,19.9002,19.8751,19.9002,88700.0
2007-01-30 11:40:00,31.63,31.64,31.61,31.63,38000.0,19.9002,19.9065,19.8876,19.9002,38000.0
2007-01-30 11:45:00,31.64,31.64,31.61,31.62,21600.0,19.9065,19.9065,19.8876,19.8939,21600.0
2007-01-30 11:50:00,31.62,31.63,31.61,31.63,40000.0,19.8939,19.9002,19.8876,19.9002,40000.0
2007-01-30 11:55:00,31.63,31.64,31.61,31.62,67000.0,19.9002,19.9065,19.8876,19.8939,67000.0
2007-01-30 12:00:00,31.62,31.63,31.6,31.61,39700.0,19.8939,19.9002,19.8814,19.8876,39700.0
2007-01-30 12:05:00,31.6,31.63,31.6,31.61,49500.0,19.8814,19.9002,19.8814,19.8876,49500.0
2007-01-30 12:10:00,31.61,31.62,31.58,31.61,70900.0,19.8876,19.8939,19.8688,19.8876,70900.0
2007-01-30 12:15:00,31.6,31.63,31.58,31.61,47400.0,19.8814,19.9002,19.8688,19.8876,47400.0
2007-01-30 12:20:00,31.6,31.61,31.59,31.61,65900.0,19.8814,19.8876,19.8751,19.8876,65900.0
2007-01-30 12:25:00,31.6,31.61,31.59,31.61,52300.0,19.8814,19.8876,19.8751,19.8876,52300.0
2007-01-30 12:30:00,31.6,31.63,31.59,31.62,66400.0,19.8814,19.9002,19.8751,19.8939,66400.0
2007-01-30 12:35:00,31.62,31.63,31.59,31.59,29000.0,19.8939,19.9002,19.8751,19.8751,29000.0
2007-01-30 12:40:00,31.6,31.6,31.59,31.59,14600.0,19.8814,19.8814,19.8751,19.8751,14600.0
2007-01-30 12:45:00,31.6,31.61,31.59,31.61,29700.0,19.8814,19.8876,19.8751,19.8876,29700.0
2007-01-30 12:50:00,31.61,31.64,31.58,31.59,78300.0,19.8876,19.9065,19.8688,19.8751,78300.0
2007-01-30 12:55:00,31.59,31.62,31.59,31.6,44700.0,19.8751,19.8939,19.8751,19.8814,44700.0
2007-01-30 13:00:00,31.59,31.62,31.58,31.59,47100.0,19.8751,19.8939,19.8688,19.8751,47100.0
2007-01-30 13:05:00,31.58,31.59,31.55,31.55,37200.0,19.8688,19.8751,19.8499,19.8499,37200.0
2007-01-30 13:10:00,31.55,31.57,31.54,31.56,43100.0,19.8499,19.8625,19.8436,19.8562,43100.0
2007-01-30 13:15:00,31.56,31.59,31.55,31.57,65000.0,19.8562,19.8751,19.8499,19.8625,65000.0
2007-01-30 13:20:00,31.57,31.59,31.57,31.58,32600.0,19.8625,19.8751,19.8625,19.8688,32600.0
2007-01-30 13:25:00,31.59,31.59,31.55,31.55,50200.0,19.8751,19.8751,19.8499,19.8499,50200.0
2007-01-30 13:30:00,31.55,31.57,31.55,31.56,86000.0,19.8499,19.8625,19.8499,19.8562,86000.0
2007-01-30 13:35:00,31.55,31.59,31.55,31.58,65000.0,19.8499,19.8751,19.8499,19.8688,65000.0
2007-01-30 13:40:00,31.58,31.62,31.57,31.6,85000.0,19.8688,19.8939,19.8625,19.8814,85000.0
2007-01-30 13:45:00,31.6,31.62,31.57,31.58,48900.0,19.8814,19.8939,19.8625,19.8688,48900.0
2007-01-30 13:50:00,31.58,31.58,31.54,31.56,60700.0,19.8688,19.8688,19.8436,19.8562,60700.0
2007-01-30 13:55:00,31.55,31.55,31.52,31.53,55900.0,19.8499,19.8499,19.831,19.8373,55900.0
2007-01-30 14:00:00,31.53,31.56,31.53,31.56,68100.0,19.8373,19.8562,19.8373,19.8562,68100.0
2007-01-30 14:05:00,31.56,31.59,31.55,31.58,45700.0,19.8562,19.8751,19.8499,19.8688,45700.0
2007-01-30 14:10:00,31.57,31.58,31.57,31.57,19500.0,19.8625,19.8688,19.8625,19.8625,19500.0
2007-01-30 14:15:00,31.58,31.58,31.56,31.57,27100.0,19.8688,19.8688,19.8562,19.8625,27100.0
2007-01-30 14:20:00,31.57,31.59,31.56,31.59,29900.0,19.8625,19.8751,19.8562,19.8751,29900.0
2007-01-30 14:25:00,31.58,31.63,31.58,31.6,84300.0,19.8688,19.9002,19.8688,19.8814,84300.0
2007-01-30 14:30:00,31.6,31.62,31.58,31.6,138700.0,19.8814,19.8939,19.8688,19.8814,138700.0
2007-01-30 14:35:00,31.59,31.6,31.59,31.59,49000.0,19.8751,19.8814,19.8751,19.8751,49000.0
2007-01-30 14:40:00,31.6,31.6,31.59,31.6,85800.0,19.8814,19.8814,19.8751,19.8814,85800.0
2007-01-30 14:45:00,31.59,31.6,31.59,31.6,85000.0,19.8751,19.8814,19.8751,19.8814,85000.0
2007-01-30 14:50:00,31.59,31.6,31.56,31.56,58700.0,19.8751,19.8814,19.8562,19.8562,58700.0
2007-01-30 14:55:00,31.55,31.56,31.53,31.56,44500.0,19.8499,19.8562,19.8373,19.8562,44500.0
2007-01-30 15:00:00,31.55,31.59,31.55,31.59,107300.0,19.8499,19.8751,19.8499,19.8751,107300.0
2007-01-30 15:05:00,31.58,31.61,31.56,31.6,195100.0,19.8688,19.8876,19.8562,19.8814,195100.0
2007-01-30 15:10:00,31.61,31.63,31.57,31.61,167100.0,19.8876,19.9002,19.8625,19.8876,167100.0
2007-01-30 15:15:00,31.6,31.64,31.56,31.61,152500.0,19.8814,19.9065,19.8562,19.8876,152500.0
2007-01-30 15:20:00,31.6,31.69,31.6,31.65,278700.0,19.8814,19.938,19.8814,19.9128,278700.0
2007-01-30 15:25:00,31.65,31.68,31.6,31.61,121400.0,19.9128,19.9317,19.8814,19.8876,121400.0
2007-01-30 15:30:00,31.61,31.64,31.59,31.59,179700.0,19.8876,19.9065,19.8751,19.8751,179700.0
2007-01-30 15:35:00,31.6,31.61,31.58,31.59,122300.0,19.8814,19.8876,19.8688,19.8751,122300.0
2007-01-30 15:40:00,31.6,31.6,31.56,31.57,80900.0,19.8814,19.8814,19.8562,19.8625,80900.0
2007-01-30 15:45:00,31.57,31.58,31.54,31.56,158300.0,19.8625,19.8688,19.8436,19.8562,158300.0
2007-01-30 15:50:00,31.56,31.59,31.52,31.53,144300.0,19.8562,19.8751,19.831,19.8373,144300.0
2007-01-30 15:55:00,31.53,31.58,31.48,31.49,240600.0,19.8373,19.8688,19.8059,19.8122,240600.0
2007-01-31 09:30:00,31.5,31.63,31.5,31.61,145900.0,19.8184,19.9002,19.8184,19.8876,145900.0
2007-01-31 09:35:00,31.61,31.66,31.61,31.63,46500.0,19.8876,19.9191,19.8876,19.9002,46500.0
2007-01-31 09:40:00,31.63,31.64,31.53,31.55,76900.0,19.9002,19.9065,19.8373,19.8499,76900.0
2007-01-31 09:45:00,31.55,31.63,31.53,31.63,57400.0,19.8499,19.9002,19.8373,19.9002,57400.0
2007-01-31 09:50:00,31.62,31.67,31.57,31.66,66800.0,19.8939,19.9254,19.8625,19.9191,66800.0
2007-01-31 09:55:00,31.66,31.68,31.62,31.66,35000.0,19.9191,19.9317,19.8939,19.9191,35000.0
2007-01-31 10:00:00,31.68,31.68,31.54,31.59,90600.0,19.9317,19.9317,19.8436,19.8751,90600.0
2007-01-31 10:05:00,31.59,31.61,31.55,31.55,30200.0,19.8751,19.8876,19.8499,19.8499,30200.0
2007-01-31 10:10:00,31.55,31.58,31.55,31.57,36100.0,19.8499,19.8688,19.8499,19.8625,36100.0
2007-01-31 10:15:00,31.57,31.6,31.56,31.57,26100.0,19.8625,19.8814,19.8562,19.8625,26100.0
2007-01-31 10:20:00,31.58,31.6,31.56,31.6,26000.0,19.8688,19.8814,19.8562,19.8814,26000.0
2007-01-31 10:25:00,31.6,31.62,31.59,31.62,42300.0,19.8814,19.8939,19.8751,19.8939,42300.0
2007-01-31 10:30:00,31.61,31.63,31.56,31.63,52200.0,19.8876,19.9002,19.8562,19.9002,52200.0
2007-01-31 10:35:00,31.62,31.62,31.58,31.6,32300.0,19.8939,19.8939,19.8688,19.8814,32300.0
2007-01-31 10:40:00,31.59,31.59,31.55,31.56,57100.0,19.8751,19.8751,19.8499,19.8562,57100.0
2007-01-31 10:45:00,31.56,31.57,31.55,31.55,45600.0,19.8562,19.8625,19.8499,19.8499,45600.0
2007-01-31 10:50:00,31.57,31.57,31.55,31.55,32100.0,19.8625,19.8625,19.8499,19.8499,32100.0
2007-01-31 10:55:00,31.55,31.58,31.55,31.57,30000.0,19.8499,19.8688,19.8499,19.8625,30000.0
2007-01-31 11:00:00,31.57,31.6,31.56,31.58,36100.0,19.8625,19.8814,19.8562,19.8688,36100.0
2007-01-31 11:05:00,31.58,31.6,31.56,31.58,21700.0,19.8688,19.8814,19.8562,19.8688,21700.0
2007-01-31 11:10:00,31.59,31.62,31.59,31.6,30000.0,19.8751,19.8939,19.8751,19.8814,30000.0
2007-01-31 11:15:00,31.6,31.63,31.6,31.63,11700.0,19.8814,19.9002,19.8814,19.9002,11700.0
2007-01-31 11:20:00,31.62,31.63,31.6,31.61,12600.0,19.8939,19.9002,19.8814,19.8876,12600.0
2007-01-31 11:25:00,31.62,31.64,31.6,31.61,27300.0,19.8939,19.9065,19.8814,19.8876,27300.0
2007-01-31 11:30:00,31.62,31.63,31.62,31.62,10800.0,19.8939,19.9002,19.8939,19.8939,10800.0
2007-01-31 11:35:00,31.63,31.73,31.63,31.72,85700.0,19.9002,19.9631,19.9002,19.9569,85700.0
2007-01-31 11:40:00,31.72,31.8,31.72,31.78,85300.0,19.9569,20.0072,19.9569,19.9946,85300.0
2007-01-31 11:45:00,31.77,31.77,31.73,31.77,42300.0,19.9883,19.9883,19.9631,19.9883,42300.0
2007-01-31 11:50:00,31.77,31.84,31.76,31.83,67200.0,19.9883,20.0324,19.982,20.0261,67200.0
2007-01-31 11:55:00,31.83,31.85,31.81,31.81,38600.0,20.0261,20.0386,20.0135,20.0135,38600.0
2007-01-31 12:00:00,31.81,31.85,31.8,31.81,18600.0,20.0135,20.0386,20.0072,20.0135,18600.0
2007-01-31 12:05:00,31.82,31.82,31.79,31.79,18000.0,20.0198,20.0198,20.0009,20.0009,18000.0
2007-01-31 12:10:00,31.8,31.8,31.76,31.76,23400.0,20.0072,20.0072,19.982,19.982,23400.0
2007-01-31 12:15:00,31.77,31.84,31.77,31.83,71900.0,19.9883,20.0324,19.9883,20.0261,71900.0
2007-01-31 12:20:00,31.83,31.84,31.82,31.83,18300.0,20.0261,20.0324,20.0198,20.0261,18300.0
2007-01-31 12:25:00,31.83,31.88,31.82,31.87,27500.0,20.0261,20.0575,20.0198,20.0512,27500.0
2007-01-31 12:30:00,31.85,31.87,31.84,31.84,55700.0,20.0386,20.0512,20.0324,20.0324,55700.0
2007-01-31 12:35:00,31.84,31.85,31.8,31.8,35600.0,20.0324,20.0386,20.0072,20.0072,35600.0
2007-01-31 12:40:00,31.81,31.82,31.78,31.78,26600.0,20.0135,20.0198,19.9946,19.9946,26600.0
2007-01-31 12:45:00,31.78,31.78,31.76,31.77,39200.0,19.9946,19.9946,19.982,19.9883,39200.0
2007-01-31 12:50:00,31.76,31.78,31.76,31.77,28800.0,19.982,19.9946,19.982,19.9883,28800.0
2007-01-31 12:55:00,31.77,31.79,31.77,31.78,14700.0,19.9883,20.0009,19.9883,19.9946,14700.0
2007-01-31 13:00:00,31.78,31.81,31.78,31.81,23200.0,19.9946,20.0135,19.9946,20.0135,23200.0
2007-01-31 13:05:00,31.8,31.82,31.79,31.82,34700.0,20.0072,20.0198,20.0009,20.0198,34700.0
2007-01-31 13:10:00,31.81,31.82,31.81,31.82,21500.0,20.0135,20.0198,20.0135,20.0198,21500.0
2007-01-31 13:15:00,31.82,31.87,31.8,31.85,65000.0,20.0198,20.0512,20.0072,20.0386,65000.0
2007-01-31 13:20:00,31.85,31.87,31.83,31.86,33000.0,20.0386,20.0512,20.0261,20.0449,33000.0
2007-01-31 13:25:00,31.86,31.86,31.84,31.85,17300.0,20.0449,20.0449,20.0324,20.0386,17300.0
2007-01-31 13:30:00,31.84,31.85,31.8,31.81,51800.0,20.0324,20.0386,20.0072,20.0135,51800.0
2007-01-31 13:35:00,31.8,31.82,31.8,31.8,22600.0,20.0072,20.0198,20.0072,20.0072,22600.0
2007-01-31 13:40:00,31.8,31.8,31.76,31.77,57700.0,20.0072,20.0072,19.982,19.9883,57700.0
2007-01-31 13:45:00,31.78,31.81,31.78,31.79,32800.0,19.9946,20.0135,19.9946,20.0009,32800.0
2007-01-31 13:50:00,31.79,31.81,31.79,31.81,11500.0,20.0009,20.0135,20.0009,20.0135,11500.0
2007-01-31 13:55:00,31.81,31.83,31.8,31.83,25900.0,20.0135,20.0261,20.0072,20.0261,25900.0
2007-01-31 14:00:00,31.83,31.83,31.8,31.81,42500.0,20.0261,20.0261,20.0072,20.0135,42500.0
2007-01-31 14:05:00,31.81,31.83,31.8,31.82,71000.0,20.0135,20.0261,20.0072,20.0198,71000.0
2007-01-31 14:10:00,31.81,31.84,31.8,31.82,50200.0,20.0135,20.0324,20.0072,20.0198,50200.0
2007-01-31 14:15:00,31.83,31.9,31.8,31.86,73900.0,20.0261,20.0701,20.0072,20.0449,73900.0
2007-01-31 14:20:00,31.86,31.97,31.86,31.92,108200.0,20.0449,20.1141,20.0449,20.0827,108200.0
2007-01-31 14:25:00,31.9,31.93,31.9,31.92,40400.0,20.0701,20.089,20.0701,20.0827,40400.0
2007-01-31 14:30:00,31.91,31.93,31.9,31.92,63700.0,20.0764,20.089,20.0701,20.0827,63700.0
2007-01-31 14:35:00,31.93,31.96,31.89,31.89,109200.0,20.089,20.1079,20.0638,20.0638,109200.0
2007-01-31 14:40:00,31.89,31.9,31.81,31.87,51500.0,20.0638,20.0701,20.0135,20.0512,51500.0
2007-01-31 14:45:00,31.88,31.97,31.88,31.97,89100.0,20.0575,20.1141,20.0575,20.1141,89100.0
2007-01-31 14:50:00,31.97,32.04,31.97,32.01,117300.0,20.1141,20.1582,20.1141,20.1393,117300.0
2007-01-31 14:55:00,32.01,32.05,31.97,32.02,73400.0,20.1393,20.1645,20.1141,20.1456,73400.0
2007-01-31 15:00:00,32.02,32.02,31.97,32.0,76500.0,20.1456,20.1456,20.1141,20.133,76500.0
2007-01-31 15:05:00,32.01,32.13,32.01,32.13,94500.0,20.1393,20.2148,20.1393,20.2148,94500.0
2007-01-31 15:10:00,32.11,32.15,32.1,32.1,125800.0,20.2022,20.2274,20.1959,20.1959,125800.0
2007-01-31 15:15:00,32.1,32.13,32.07,32.13,116500.0,20.1959,20.2148,20.1771,20.2148,116500.0
2007-01-31 15:20:00,32.12,32.18,32.11,32.17,132900.0,20.2085,20.2463,20.2022,20.24,132900.0
2007-01-31 15:25:00,32.17,32.2,32.13,32.2,148300.0,20.24,20.2589,20.2148,20.2589,148300.0
2007-01-31 15:30:00,32.19,32.23,32.13,32.14,135300.0,20.2526,20.2777,20.2148,20.2211,135300.0
2007-01-31 15:35:00,32.14,32.18,32.11,32.14,105300.0,20.2211,20.2463,20.2022,20.2211,105300.0
2007-01-31 15:40:00,32.15,32.15,32.09,32.1,125600.0,20.2274,20.2274,20.1896,20.1959,125600.0
2007-01-31 15:45:00,32.1,32.1,32.01,32.05,231100.0,20.1959,20.1959,20.1393,20.1645,231100.0
2007-01-31 15:50:00,32.05,32.06,32.0,32.01,185200.0,20.1645,20.1708,20.133,20.1393,185200.0
2007-01-31 15:55:00,32.0,32.09,32.0,32.08,274400.0,20.133,20.1896,20.133,20.1834,274400.0
2007-02-01 09:30:00,34.31,35.41,34.31,35.41,175300.0,21.5864,22.2784,21.5864,22.2784,175300.0
2007-02-01 09:35:00,35.41,35.57,34.83,34.83,285600.0,22.2784,22.3791,21.9135,21.9135,285600.0
2007-02-01 09:40:00,34.79,35.03,34.71,34.91,1838500.0,21.8884,22.0394,21.838,21.9639,1838500.0
2007-02-01 09:45:00,34.9,35.1,34.82,34.91,1213400.0,21.9576,22.0834,21.9072,21.9639,1213400.0
2007-02-01 09:50:00,34.9,35.29,34.9,35.11,857700.0,21.9576,22.2029,21.9576,22.0897,857700.0
2007-02-01 09:55:00,35.12,35.3,35.05,35.23,662500.0,22.096,22.2092,22.0519,22.1652,662500.0
2007-02-01 10:00:00,35.22,35.29,35.05,35.07,500200.0,22.1589,22.2029,22.0519,22.0645,500200.0
2007-02-01 10:05:00,35.06,35.07,34.85,34.85,465700.0,22.0582,22.0645,21.9261,21.9261,465700.0
2007-02-01 10:10:00,34.85,34.9,34.72,34.77,395400.0,21.9261,21.9576,21.8443,21.8758,395400.0
2007-02-01 10:15:00,34.77,34.79,34.41,34.72,512800.0,21.8758,21.8884,21.6493,21.8443,512800.0
2007-02-01 10:20:00,34.73,34.84,34.65,34.67,420100.0,21.8506,21.9198,21.8003,21.8129,420100.0
2007-02-01 10:25:00,34.67,34.93,34.66,34.91,295500.0,21.8129,21.9765,21.8066,21.9639,295500.0
2007-02-01 10:30:00,34.92,34.95,34.68,34.86,286000.0,21.9702,21.989,21.8192,21.9324,286000.0
2007-02-01 10:35:00,34.86,34.98,34.81,34.81,223300.0,21.9324,22.0079,21.901,21.901,223300.0
2007-02-01 10:40:00,34.88,34.89,34.67,34.79,221800.0,21.945,21.9513,21.8129,21.8884,221800.0
2007-02-01 10:45:00,34.79,34.94,34.74,34.94,210100.0,21.8884,21.9827,21.8569,21.9827,210100.0
2007-02-01 10:50:00,34.93,34.98,34.87,34.97,222100.0,21.9765,22.0079,21.9387,22.0016,222100.0
2007-02-01 10:55:00,34.97,34.99,34.96,34.97,167400.0,22.0016,22.0142,21.9953,22.0016,167400.0
2007-02-01 11:00:00,34.97,35.1,34.97,35.08,272600.0,22.0016,22.0834,22.0016,22.0708,272600.0
2007-02-01 11:05:00,35.08,35.11,34.99,35.04,150400.0,22.0708,22.0897,22.0142,22.0457,150400.0
2007-02-01 11:10:00,35.05,35.06,34.84,34.88,150000.0,22.0519,22.0582,21.9198,21.945,150000.0
2007-02-01 11:15:00,34.88,34.92,34.87,34.89,96900.0,21.945,21.9702,21.9387,21.9513,96900.0
2007-02-01 11:20:00,34.89,34.91,34.84,34.87,120500.0,21.9513,21.9639,21.9198,21.9387,120500.0
2007-02-01 11:25:00,34.87,34.88,34.8,34.8,156100.0,21.9387,21.945,21.8947,21.8947,156100.0
2007-02-01 11:30:00,34.8,34.91,34.8,34.84,127700.0,21.8947,21.9639,21.8947,21.9198,127700.0
2007-02-01 11:35:00,34.85,34.89,34.75,34.87,129700.0,21.9261,21.9513,21.8632,21.9387,129700.0
2007-02-01 11:40:00,34.86,34.9,34.86,34.9,108000.0,21.9324,21.9576,21.9324,21.9576,108000.0
2007-02-01 11:45:00,34.9,34.95,34.87,34.91,259300.0,21.9576,21.989,21.9387,21.9639,259300.0
2007-02-01 11:50:00,34.91,35.0,34.89,34.99,369900.0,21.9639,22.0205,21.9513,22.0142,369900.0
2007-02-01 11:55:00,34.99,35.03,34.98,35.01,171400.0,22.0142,22.0394,22.0079,22.0268,171400.0
2007-02-01 12:00:00,35.01,35.02,34.96,34.96,104000.0,22.0268,22.0331,21.9953,21.9953,104000.0
2007-02-01 12:05:00,34.95,35.07,34.94,35.07,204800.0,21.989,22.0645,21.9827,22.0645,204800.0
2007-02-01 12:10:00,35.07,35.08,34.99,35.0,109300.0,22.0645,22.0708,22.0142,22.0205,109300.0
2007-02-01 12:15:00,35.0,35.05,34.99,35.03,89600.0,22.0205,22.0519,22.0142,22.0394,89600.0
2007-02-01 12:20:00,35.03,35.07,35.03,35.06,74400.0,22.0394,22.0645,22.0394,22.0582,74400.0
2007-02-01 12:25:00,35.06,35.09,35.06,35.09,74800.0,22.0582,22.0771,22.0582,22.0771,74800.0
2007-02-01 12:30:00,35.08,35.14,35.07,35.12,195000.0,22.0708,22.1086,22.0645,22.096,195000.0
2007-02-01 12:35:00,35.11,35.26,35.11,35.26,316600.0,22.0897,22.1841,22.0897,22.1841,316600.0
2007-02-01 12:40:00,35.26,35.4,35.24,35.31,292200.0,22.1841,22.2722,22.1715,22.2155,292200.0
2007-02-01 12:45:00,35.32,35.4,35.28,35.37,179500.0,22.2218,22.2722,22.1967,22.2533,179500.0
2007-02-01 12:50:00,35.37,35.43,35.36,35.43,209700.0,22.2533,22.291,22.247,22.291,209700.0
2007-02-01 12:55:00,35.43,35.45,35.35,35.38,218600.0,22.291,22.3036,22.2407,22.2596,218600.0
2007-02-01 13:00:00,35.39,35.43,35.34,35.39,206100.0,22.2659,22.291,22.2344,22.2659,206100.0
2007-02-01 13:05:00,35.4,35.41,35.35,35.36,185200.0,22.2722,22.2784,22.2407,22.247,185200.0
2007-02-01 13:10:00,35.36,35.39,35.33,35.37,274500.0,22.247,22.2659,22.2281,22.2533,274500.0
2007-02-01 13:15:00,35.38,35.38,35.29,35.34,158300.0,22.2596,22.2596,22.2029,22.2344,158300.0
2007-02-01 13:20:00,35.35,35.4,35.33,35.39,193600.0,22.2407,22.2722,22.2281,22.2659,193600.0
2007-02-01 13:25:00,35.39,35.47,35.37,35.4,227300.0,22.2659,22.3162,22.2533,22.2722,227300.0
2007-02-01 13:30:00,35.4,35.43,35.39,35.4,109000.0,22.2722,22.291,22.2659,22.2722,109000.0
2007-02-01 13:35:00,35.41,35.44,35.37,35.4,99200.0,22.2784,22.2973,22.2533,22.2722,99200.0
2007-02-01 13:40:00,35.4,35.44,35.39,35.41,113700.0,22.2722,22.2973,22.2659,22.2784,113700.0
2007-02-01 13:45:00,35.41,35.43,35.39,35.4,156400.0,22.2784,22.291,22.2659,22.2722,156400.0
2007-02-01 13:50:00,35.4,35.43,35.4,35.42,92300.0,22.2722,22.291,22.2722,22.2847,92300.0
2007-02-01 13:55:00,35.42,35.44,35.36,35.38,138300.0,22.2847,22.2973,22.247,22.2596,138300.0
2007-02-01 14:00:00,35.37,35.38,35.27,35.3,154100.0,22.2533,22.2596,22.1904,22.2092,154100.0
2007-02-01 14:05:00,35.3,35.37,35.26,35.29,153800.0,22.2092,22.2533,22.1841,22.2029,153800.0
2007-02-01 14:10:00,35.3,35.31,35.26,35.3,142000.0,22.2092,22.2155,22.1841,22.2092,142000.0
2007-02-01 14:15:00,35.31,35.31,35.24,35.24,78800.0,22.2155,22.2155,22.1715,22.1715,78800.0
2007-02-01 14:20:00,35.24,35.25,34.94,35.04,467600.0,22.1715,22.1778,21.9827,22.0457,467600.0
2007-02-01 14:25:00,35.04,35.1,35.0,35.05,229000.0,22.0457,22.0834,22.0205,22.0519,229000.0
2007-02-01 14:30:00,35.06,35.15,35.05,35.13,111400.0,22.0582,22.1149,22.0519,22.1023,111400.0
2007-02-01 14:35:00,35.13,35.22,35.13,35.19,130900.0,22.1023,22.1589,22.1023,22.14,130900.0
2007-02-01 14:40:00,35.19,35.24,35.13,35.18,192700.0,22.14,22.1715,22.1023,22.1337,192700.0
2007-02-01 14:45:00,35.17,35.19,35.12,35.18,142300.0,22.1274,22.14,22.096,22.1337,142300.0
2007-02-01 14:50:00,35.18,35.24,35.16,35.22,119600.0,22.1337,22.1715,22.1212,22.1589,119600.0
2007-02-01 14:55:00,35.22,35.25,35.21,35.24,123200.0,22.1589,22.1778,22.1526,22.1715,123200.0
2007-02-01 15:00:00,35.25,35.32,35.23,35.32,211200.0,22.1778,22.2218,22.1652,22.2218,211200.0
2007-02-01 15:05:00,35.32,35.36,35.25,35.35,198000.0,22.2218,22.247,22.1778,22.2407,198000.0
2007-02-01 15:10:00,35.34,35.39,35.33,35.39,152200.0,22.2344,22.2659,22.2281,22.2659,152200.0
2007-02-01 15:15:00,35.38,35.4,35.27,35.28,122700.0,22.2596,22.2722,22.1904,22.1967,122700.0
2007-02-01 15:20:00,35.28,35.3,35.21,35.21,120000.0,22.1967,22.2092,22.1526,22.1526,120000.0
2007-02-01 15:25:00,35.21,35.3,35.21,35.26,152200.0,22.1526,22.2092,22.1526,22.1841,152200.0
2007-02-01 15:30:00,35.26,35.26,35.22,35.23,91400.0,22.1841,22.1841,22.1589,22.1652,91400.0
2007-02-01 15:35:00,35.23,35.28,35.22,35.28,170900.0,22.1652,22.1967,22.1589,22.1967,170900.0
2007-02-01 15:40:00,35.28,35.4,35.27,35.4,270200.0,22.1967,22.2722,22.1904,22.2722,270200.0
2007-02-01 15:45:00,35.39,35.4,35.35,35.38,277000.0,22.2659,22.2722,22.2407,22.2596,277000.0
2007-02-01 15:50:00,35.39,35.56,35.38,35.48,533600.0,22.2659,22.3728,22.2596,22.3225,533600.0
2007-02-01 15:55:00,35.49,35.56,35.47,35.51,416800.0,22.3288,22.3728,22.3162,22.3414,416800.0
2007-02-02 09:30:00,36.01,36.26,35.55,36.13,14600.0,22.6559,22.8132,22.3665,22.7314,14600.0
2007-02-02 09:35:00,36.03,36.04,35.57,35.7,885000.0,22.6685,22.6748,22.3791,22.4609,885000.0
2007-02-02 09:40:00,35.7,35.77,35.6,35.7,198300.0,22.4609,22.5049,22.398,22.4609,198300.0
2007-02-02 09:45:00,35.72,35.76,35.5,35.6,345900.0,22.4735,22.4987,22.3351,22.398,345900.0
2007-02-02 09:50:00,35.6,35.61,35.37,35.45,223600.0,22.398,22.4043,22.2533,22.3036,223600.0
2007-02-02 09:55:00,35.43,35.44,35.23,35.24,199400.0,22.291,22.2973,22.1652,22.1715,199400.0
2007-02-02 10:00:00,35.23,35.45,35.12,35.39,247900.0,22.1652,22.3036,22.096,22.2659,247900.0
2007-02-02 10:05:00,35.4,35.57,35.4,35.52,172800.0,22.2722,22.3791,22.2722,22.3477,172800.0
2007-02-02 10:10:00,35.5,35.6,35.5,35.54,121400.0,22.3351,22.398,22.3351,22.3602,121400.0
2007-02-02 10:15:00,35.54,35.65,35.52,35.61,150900.0,22.3602,22.4294,22.3477,22.4043,150900.0
2007-02-02 10:20:00,35.6,35.7,35.57,35.68,180200.0,22.398,22.4609,22.3791,22.4483,180200.0
2007-02-02 10:25:00,35.68,35.78,35.68,35.71,133500.0,22.4483,22.5112,22.4483,22.4672,133500.0
2007-02-02 10:30:00,35.71,35.72,35.67,35.7,107400.0,22.4672,22.4735,22.442,22.4609,107400.0
2007-02-02 10:35:00,35.71,35.98,35.69,35.95,334400.0,22.4672,22.6371,22.4546,22.6182,334400.0
2007-02-02 10:40:00,35.96,35.98,35.76,35.84,395300.0,22.6245,22.6371,22.4987,22.549,395300.0
2007-02-02 10:45:00,35.85,35.97,35.84,35.9,223100.0,22.5553,22.6308,22.549,22.5867,223100.0
2007-02-02 10:50:00,35.9,35.92,35.85,35.87,107500.0,22.5867,22.5993,22.5553,22.5679,107500.0
2007-02-02 10:55:00,35.86,35.88,35.68,35.7,103900.0,22.5616,22.5741,22.4483,22.4609,103900.0
2007-02-02 11:00:00,35.7,35.72,35.45,35.45,150000.0,22.4609,22.4735,22.3036,22.3036,150000.0
2007-02-02 11:05:00,35.45,35.52,35.43,35.5,163000.0,22.3036,22.3477,22.291,22.3351,163000.0
2007-02-02 11:10:00,35.5,35.53,35.41,35.45,135100.0,22.3351,22.3539,22.2784,22.3036,135100.0
2007-02-02 11:15:00,35.44,35.56,35.42,35.48,90200.0,22.2973,22.3728,22.2847,22.3225,90200.0
2007-02-02 11:20:00,35.47,35.48,35.26,35.26,129900.0,22.3162,22.3225,22.1841,22.1841,129900.0
2007-02-02 11:25:00,35.26,35.28,35.17,35.23,79400.0,22.1841,22.1967,22.1274,22.1652,79400.0
2007-02-02 11:30:00,35.23,35.31,35.2,35.21,93800.0,22.1652,22.2155,22.1463,22.1526,93800.0
2007-02-02 11:35:00,35.22,35.25,35.12,35.18,107100.0,22.1589,22.1778,22.096,22.1337,107100.0
2007-02-02 11:40:00,35.18,35.24,35.14,35.23,67300.0,22.1337,22.1715,22.1086,22.1652,67300.0
2007-02-02 11:45:00,35.23,35.24,35.1,35.14,80900.0,22.1652,22.1715,22.0834,22.1086,80900.0
2007-02-02 11:50:00,35.14,35.15,35.1,35.15,52900.0,22.1086,22.1149,22.0834,22.1149,52900.0
2007-02-02 11:55:00,35.14,35.14,35.1,35.11,57200.0,22.1086,22.1086,22.0834,22.0897,57200.0
2007-02-02 12:00:00,35.1,35.15,35.1,35.12,83800.0,22.0834,22.1149,22.0834,22.096,83800.0
2007-02-02 12:05:00,35.11,35.2,35.1,35.13,73300.0,22.0897,22.1463,22.0834,22.1023,73300.0
2007-02-02 12:10:00,35.12,35.13,35.1,35.11,97400.0,22.096,22.1023,22.0834,22.0897,97400.0
2007-02-02 12:15:00,35.1,35.12,35.06,35.11,134900.0,22.0834,22.096,22.0582,22.0897,134900.0
2007-02-02 12:20:00,35.11,35.12,35.08,35.09,76600.0,22.0897,22.096,22.0708,22.0771,76600.0
2007-02-02 12:25:00,35.08,35.09,35.0,35.03,147500.0,22.0708,22.0771,22.0205,22.0394,147500.0
2007-02-02 12:30:00,35.04,35.05,34.94,35.0,144800.0,22.0457,22.0519,21.9827,22.0205,144800.0
2007-02-02 12:35:00,35.0,35.0,34.87,34.88,80400.0,22.0205,22.0205,21.9387,21.945,80400.0
2007-02-02 12:40:00,34.87,34.97,34.85,34.96,87100.0,21.9387,22.0016,21.9261,21.9953,87100.0
2007-02-02 12:45:00,34.96,35.05,34.95,35.02,85000.0,21.9953,22.0519,21.989,22.0331,85000.0
2007-02-02 12:50:00,35.02,35.11,35.0,35.06,91400.0,22.0331,22.0897,22.0205,22.0582,91400.0
2007-02-02 12:55:00,35.07,35.1,35.01,35.05,48100.0,22.0645,22.0834,22.0268,22.0519,48100.0
2007-02-02 13:00:00,35.05,35.12,35.04,35.1,100700.0,22.0519,22.096,22.0457,22.0834,100700.0
2007-02-02 13:05:00,35.11,35.12,35.09,35.11,28400.0,22.0897,22.096,22.0771,22.0897,28400.0
2007-02-02 13:10:00,35.12,35.23,35.11,35.21,176700.0,22.096,22.1652,22.0897,22.1526,176700.0
2007-02-02 13:15:00,35.21,35.24,35.17,35.24,65400.0,22.1526,22.1715,22.1274,22.1715,65400.0
2007-02-02 13:20:00,35.24,35.24,35.14,35.17,73400.0,22.1715,22.1715,22.1086,22.1274,73400.0
2007-02-02 13:25:00,35.17,35.23,35.14,35.23,28200.0,22.1274,22.1652,22.1086,22.1652,28200.0
2007-02-02 13:30:00,35.23,35.23,35.08,35.1,60600.0,22.1652,22.1652,22.0708,22.0834,60600.0
2007-02-02 13:35:00,35.1,35.15,35.06,35.12,55000.0,22.0834,22.1149,22.0582,22.096,55000.0
2007-02-02 13:40:00,35.12,35.25,35.12,35.2,120700.0,22.096,22.1778,22.096,22.1463,120700.0
2007-02-02 13:45:00,35.2,35.24,35.14,35.24,75700.0,22.1463,22.1715,22.1086,22.1715,75700.0
2007-02-02 13:50:00,35.24,35.25,35.2,35.22,33900.0,22.1715,22.1778,22.1463,22.1589,33900.0
2007-02-02 13:55:00,35.22,35.3,35.21,35.27,53700.0,22.1589,22.2092,22.1526,22.1904,53700.0
2007-02-02 14:00:00,35.27,35.3,35.26,35.29,37300.0,22.1904,22.2092,22.1841,22.2029,37300.0
2007-02-02 14:05:00,35.29,35.36,35.28,35.3,63400.0,22.2029,22.247,22.1967,22.2092,63400.0
2007-02-02 14:10:00,35.3,35.32,35.23,35.32,45900.0,22.2092,22.2218,22.1652,22.2218,45900.0
2007-02-02 14:15:00,35.33,35.4,35.31,35.38,86300.0,22.2281,22.2722,22.2155,22.2596,86300.0
2007-02-02 14:20:00,35.38,35.4,35.26,35.27,72600.0,22.2596,22.2722,22.1841,22.1904,72600.0
2007-02-02 14:25:00,35.27,35.39,35.26,35.38,86100.0,22.1904,22.2659,22.1841,22.2596,86100.0
2007-02-02 14:30:00,35.38,35.41,35.36,35.36,70000.0,22.2596,22.2784,22.247,22.247,70000.0
2007-02-02 14:35:00,35.36,35.4,35.36,35.36,52000.0,22.247,22.2722,22.247,22.247,52000.0
2007-02-02 14:40:00,35.37,35.41,35.36,35.41,52500.0,22.2533,22.2784,22.247,22.2784,52500.0
2007-02-02 14:45:00,35.4,35.41,35.34,35.4,46600.0,22.2722,22.2784,22.2344,22.2722,46600.0
2007-02-02 14:50:00,35.4,35.41,35.34,35.34,57300.0,22.2722,22.2784,22.2344,22.2344,57300.0
2007-02-02 14:55:00,35.34,35.41,35.33,35.37,42500.0,22.2344,22.2784,22.2281,22.2533,42500.0
2007-02-02 15:00:00,35.37,35.44,35.37,35.43,65700.0,22.2533,22.2973,22.2533,22.291,65700.0
2007-02-02 15:05:00,35.43,35.43,35.38,35.41,67100.0,22.291,22.291,22.2596,22.2784,67100.0
2007-02-02 15:10:00,35.41,35.44,35.4,35.43,48200.0,22.2784,22.2973,22.2722,22.291,48200.0
2007-02-02 15:15:00,35.41,35.42,35.35,35.4,81300.0,22.2784,22.2847,22.2407,22.2722,81300.0
2007-02-02 15:20:00,35.4,35.41,35.37,35.39,78700.0,22.2722,22.2784,22.2533,22.2659,78700.0
2007-02-02 15:25:00,35.38,35.4,35.37,35.39,64000.0,22.2596,22.2722,22.2533,22.2659,64000.0
2007-02-02 15:30:00,35.39,35.4,35.25,35.34,110500.0,22.2659,22.2722,22.1778,22.2344,110500.0
2007-02-02 15:35:00,35.3,35.34,35.28,35.31,100400.0,22.2092,22.2344,22.1967,22.2155,100400.0
2007-02-02 15:40:00,35.31,35.32,35.25,35.29,103100.0,22.2155,22.2218,22.1778,22.2029,103100.0
2007-02-02 15:45:00,35.28,35.29,35.2,35.23,101500.0,22.1967,22.2029,22.1463,22.1652,101500.0
2007-02-02 15:50:00,35.22,35.24,35.2,35.24,107600.0,22.1589,22.1715,22.1463,22.1715,107600.0
2007-02-02 15:55:00,35.24,35.26,35.2,35.25,146200.0,22.1715,22.1841,22.1463,22.1778,146200.0
2007-02-05 09:30:00,35.35,35.4,35.34,35.37,242400.0,22.2407,22.2722,22.2344,22.2533,242400.0
2007-02-05 09:35:00,35.37,35.48,35.29,35.48,155500.0,22.2533,22.3225,22.2029,22.3225,155500.0
2007-02-05 09:40:00,35.48,35.55,35.23,35.3,153700.0,22.3225,22.3665,22.1652,22.2092,153700.0
2007-02-05 09:45:00,35.3,35.34,35.2,35.2,111200.0,22.2092,22.2344,22.1463,22.1463,111200.0
2007-02-05 09:50:00,35.2,35.21,35.1,35.12,93500.0,22.1463,22.1526,22.0834,22.096,93500.0
2007-02-05 09:55:00,35.13,35.35,34.8,34.99,202900.0,22.1023,22.2407,21.8947,22.0142,202900.0
2007-02-05 10:00:00,35.0,35.04,34.84,35.01,148300.0,22.0205,22.0457,21.9198,22.0268,148300.0
2007-02-05 10:05:00,34.93,34.99,34.89,34.9,75800.0,21.9765,22.0142,21.9513,21.9576,75800.0
2007-02-05 10:10:00,34.9,35.01,34.87,34.93,106800.0,21.9576,22.0268,21.9387,21.9765,106800.0
2007-02-05 10:15:00,34.93,34.93,34.8,34.83,142700.0,21.9765,21.9765,21.8947,21.9135,142700.0
2007-02-05 10:20:00,34.83,34.84,34.65,34.75,170000.0,21.9135,21.9198,21.8003,21.8632,170000.0
2007-02-05 10:25:00,34.74,34.85,34.74,34.8,257600.0,21.8569,21.9261,21.8569,21.8947,257600.0
2007-02-05 10:30:00,34.8,34.81,34.73,34.76,85100.0,21.8947,21.901,21.8506,21.8695,85100.0
2007-02-05 10:35:00,34.76,34.79,34.68,34.72,88900.0,21.8695,21.8884,21.8192,21.8443,88900.0
2007-02-05 10:40:00,34.72,34.72,34.65,34.67,70400.0,21.8443,21.8443,21.8003,21.8129,70400.0
2007-02-05 10:45:00,34.67,34.69,34.63,34.64,109300.0,21.8129,21.8255,21.7877,21.794,109300.0
2007-02-05 10:50:00,34.66,34.68,34.6,34.6,87300.0,21.8066,21.8192,21.7688,21.7688,87300.0
2007-02-05 10:55:00,34.61,34.62,34.51,34.52,147500.0,21.7751,21.7814,21.7122,21.7185,147500.0
2007-02-05 11:00:00,34.53,34.56,34.5,34.55,119800.0,21.7248,21.7437,21.7059,21.7374,119800.0
2007-02-05 11:05:00,34.55,34.63,34.55,34.62,85200.0,21.7374,21.7877,21.7374,21.7814,85200.0
2007-02-05 11:10:00,34.61,34.62,34.55,34.62,107800.0,21.7751,21.7814,21.7374,21.7814,107800.0
2007-02-05 11:15:00,34.62,34.78,34.6,34.77,312800.0,21.7814,21.8821,21.7688,21.8758,312800.0
2007-02-05 11:20:00,34.79,34.85,34.67,34.76,184500.0,21.8884,21.9261,21.8129,21.8695,184500.0
2007-02-05 11:25:00,34.75,34.77,34.72,34.74,68500.0,21.8632,21.8758,21.8443,21.8569,68500.0
2007-02-05 11:30:00,34.75,34.76,34.68,34.7,186400.0,21.8632,21.8695,21.8192,21.8317,186400.0
2007-02-05 11:35:00,34.7,34.71,34.64,34.7,74900.0,21.8317,21.838,21.794,21.8317,74900.0
2007-02-05 11:40:00,34.7,34.72,34.68,34.7,150100.0,21.8317,21.8443,21.8192,21.8317,150100.0
2007-02-05 11:45:00,34.7,34.76,34.68,34.73,147600.0,21.8317,21.8695,21.8192,21.8506,147600.0
2007-02-05 11:50:00,34.73,34.73,34.68,34.69,78900.0,21.8506,21.8506,21.8192,21.8255,78900.0
2007-02-05 11:55:00,34.69,34.7,34.63,34.66,67200.0,21.8255,21.8317,21.7877,21.8066,67200.0
2007-02-05 12:00:00,34.66,34.71,34.65,34.66,114800.0,21.8066,21.838,21.8003,21.8066,114800.0
2007-02-05 12:05:00,34.66,34.68,34.64,34.68,60600.0,21.8066,21.8192,21.794,21.8192,60600.0
2007-02-05 12:10:00,34.68,34.76,34.67,34.74,65300.0,21.8192,21.8695,21.8129,21.8569,65300.0
2007-02-05 12:15:00,34.73,34.78,34.72,34.76,67900.0,21.8506,21.8821,21.8443,21.8695,67900.0
2007-02-05 12:20:00,34.77,34.79,34.75,34.77,31100.0,21.8758,21.8884,21.8632,21.8758,31100.0
2007-02-05 12:25:00,34.78,34.83,34.75,34.76,60500.0,21.8821,21.9135,21.8632,21.8695,60500.0
2007-02-05 12:30:00,34.76,34.76,34.72,34.73,42500.0,21.8695,21.8695,21.8443,21.8506,42500.0
2007-02-05 12:35:00,34.73,34.79,34.72,34.73,62400.0,21.8506,21.8884,21.8443,21.8506,62400.0
2007-02-05 12:40:00,34.73,34.73,34.66,34.67,60700.0,21.8506,21.8506,21.8066,21.8129,60700.0
2007-02-05 12:45:00,34.68,34.71,34.67,34.69,78800.0,21.8192,21.838,21.8129,21.8255,78800.0
2007-02-05 12:50:00,34.69,34.69,34.66,34.67,33000.0,21.8255,21.8255,21.8066,21.8129,33000.0
2007-02-05 12:55:00,34.67,34.69,34.67,34.69,45600.0,21.8129,21.8255,21.8129,21.8255,45600.0
2007-02-05 13:00:00,34.69,34.72,34.69,34.72,58100.0,21.8255,21.8443,21.8255,21.8443,58100.0
2007-02-05 13:05:00,34.71,34.72,34.68,34.7,129000.0,21.838,21.8443,21.8192,21.8317,129000.0
2007-02-05 13:10:00,34.7,34.72,34.69,34.72,45600.0,21.8317,21.8443,21.8255,21.8443,45600.0
2007-02-05 13:15:00,34.72,34.72,34.69,34.7,30400.0,21.8443,21.8443,21.8255,21.8317,30400.0
2007-02-05 13:20:00,34.7,34.7,34.67,34.67,50100.0,21.8317,21.8317,21.8129,21.8129,50100.0
2007-02-05 13:25:00,34.67,34.69,34.65,34.65,49000.0,21.8129,21.8255,21.8003,21.8003,49000.0
2007-02-05 13:30:00,34.66,34.66,34.63,34.63,73700.0,21.8066,21.8066,21.7877,21.7877,73700.0
2007-02-05 13:35:00,34.63,34.63,34.6,34.63,69100.0,21.7877,21.7877,21.7688,21.7877,69100.0
2007-02-05 13:40:00,34.63,34.63,34.62,34.63,40900.0,21.7877,21.7877,21.7814,21.7877,40900.0
2007-02-05 13:45:00,34.63,34.63,34.58,34.62,110000.0,21.7877,21.7877,21.7562,21.7814,110000.0
2007-02-05 13:50:00,34.62,34.66,34.61,34.65,76900.0,21.7814,21.8066,21.7751,21.8003,76900.0
2007-02-05 13:55:00,34.64,34.65,34.64,34.64,34500.0,21.794,21.8003,21.794,21.794,34500.0
2007-02-05 14:00:00,34.65,34.7,34.63,34.67,185000.0,21.8003,21.8317,21.7877,21.8129,185000.0
2007-02-05 14:05:00,34.66,34.83,34.65,34.75,355600.0,21.8066,21.9135,21.8003,21.8632,355600.0
2007-02-05 14:10:00,34.75,35.07,34.75,34.94,608200.0,21.8632,22.0645,21.8632,21.9827,608200.0
2007-02-05 14:15:00,34.94,34.95,34.8,34.89,204600.0,21.9827,21.989,21.8947,21.9513,204600.0
2007-02-05 14:20:00,34.88,35.06,34.85,35.02,255500.0,21.945,22.0582,21.9261,22.0331,255500.0
2007-02-05 14:25:00,35.0,35.07,34.96,34.99,166700.0,22.0205,22.0645,21.9953,22.0142,166700.0
2007-02-05 14:30:00,34.99,34.99,34.86,34.88,96200.0,22.0142,22.0142,21.9324,21.945,96200.0
2007-02-05 14:35:00,34.88,34.92,34.85,34.9,95600.0,21.945,21.9702,21.9261,21.9576,95600.0
2007-02-05 14:40:00,34.9,34.9,34.83,34.87,179500.0,21.9576,21.9576,21.9135,21.9387,179500.0
2007-02-05 14:45:00,34.86,34.91,34.84,34.88,96800.0,21.9324,21.9639,21.9198,21.945,96800.0
2007-02-05 14:50:00,34.87,34.91,34.86,34.86,111200.0,21.9387,21.9639,21.9324,21.9324,111200.0
2007-02-05 14:55:00,34.86,34.88,34.84,34.85,83200.0,21.9324,21.945,21.9198,21.9261,83200.0
2007-02-05 15:00:00,34.84,34.85,34.65,34.73,209100.0,21.9198,21.9261,21.8003,21.8506,209100.0
2007-02-05 15:05:00,34.73,34.73,34.67,34.68,134100.0,21.8506,21.8506,21.8129,21.8192,134100.0
2007-02-05 15:10:00,34.68,34.76,34.65,34.75,122100.0,21.8192,21.8695,21.8003,21.8632,122100.0
2007-02-05 15:15:00,34.75,34.76,34.72,34.75,88300.0,21.8632,21.8695,21.8443,21.8632,88300.0
2007-02-05 15:20:00,34.76,34.79,34.74,34.77,90700.0,21.8695,21.8884,21.8569,21.8758,90700.0
2007-02-05 15:25:00,34.77,34.78,34.69,34.69,91700.0,21.8758,21.8821,21.8255,21.8255,91700.0
2007-02-05 15:30:00,34.68,34.72,34.61,34.62,138500.0,21.8192,21.8443,21.7751,21.7814,138500.0
2007-02-05 15:35:00,34.62,34.66,34.6,34.63,142700.0,21.7814,21.8066,21.7688,21.7877,142700.0
2007-02-05 15:40:00,34.62,34.64,34.57,34.64,118500.0,21.7814,21.794,21.75,21.794,118500.0
2007-02-05 15:45:00,34.64,34.66,34.63,34.63,163000.0,21.794,21.8066,21.7877,21.7877,163000.0
2007-02-05 15:50:00,34.64,34.65,34.6,34.61,152100.0,21.794,21.8003,21.7688,21.7751,152100.0
2007-02-05 15:55:00,34.6,34.67,34.59,34.65,162500.0,21.7688,21.8129,21.7625,21.8003,162500.0
2007-02-06 09:30:00,34.79,34.79,34.67,34.73,230100.0,21.8884,21.8884,21.8129,21.8506,230100.0
2007-02-06 09:35:00,34.71,34.99,34.69,34.94,132300.0,21.838,22.0142,21.8255,21.9827,132300.0
2007-02-06 09:40:00,34.97,35.08,34.71,34.91,227800.0,22.0016,22.0708,21.838,21.9639,227800.0
2007-02-06 09:45:00,34.91,35.14,34.85,34.97,191000.0,21.9639,22.1086,21.9261,22.0016,191000.0
2007-02-06 09:50:00,34.97,34.99,34.81,34.87,100800.0,22.0016,22.0142,21.901,21.9387,100800.0
2007-02-06 09:55:00,34.9,34.94,34.8,34.84,93600.0,21.9576,21.9827,21.8947,21.9198,93600.0
2007-02-06 10:00:00,34.84,34.84,34.67,34.72,147500.0,21.9198,21.9198,21.8129,21.8443,147500.0
2007-02-06 10:05:00,34.72,34.74,34.6,34.62,141400.0,21.8443,21.8569,21.7688,21.7814,141400.0
2007-02-06 10:10:00,34.63,34.72,34.6,34.7,102600.0,21.7877,21.8443,21.7688,21.8317,102600.0
2007-02-06 10:15:00,34.7,34.73,34.65,34.72,134300.0,21.8317,21.8506,21.8003,21.8443,134300.0
2007-02-06 10:20:00,34.72,34.73,34.59,34.59,114400.0,21.8443,21.8506,21.7625,21.7625,114400.0
2007-02-06 10:25:00,34.6,34.6,34.45,34.48,172400.0,21.7688,21.7688,21.6745,21.6933,172400.0
2007-02-06 10:30:00,34.49,34.56,34.48,34.48,208100.0,21.6996,21.7437,21.6933,21.6933,208100.0
2007-02-06 10:35:00,34.48,34.5,34.42,34.44,93900.0,21.6933,21.7059,21.6556,21.6682,93900.0
2007-02-06 10:40:00,34.43,34.46,34.35,34.36,120500.0,21.6619,21.6807,21.6115,21.6178,120500.0
2007-02-06 10:45:00,34.35,34.4,34.35,34.37,103200.0,21.6115,21.643,21.6115,21.6241,103200.0
2007-02-06 10:50:00,34.37,34.39,34.27,34.27,123000.0,21.6241,21.6367,21.5612,21.5612,123000.0
2007-02-06 10:55:00,34.27,34.33,34.24,34.29,162100.0,21.5612,21.599,21.5423,21.5738,162100.0
2007-02-06 11:00:00,34.3,34.38,34.27,34.36,108200.0,21.5801,21.6304,21.5612,21.6178,108200.0
2007-02-06 11:05:00,34.37,34.44,34.33,34.39,125100.0,21.6241,21.6682,21.599,21.6367,125100.0
2007-02-06 11:10:00,34.39,34.45,34.39,34.4,63900.0,21.6367,21.6745,21.6367,21.643,63900.0
2007-02-06 11:15:00,34.39,34.48,34.39,34.47,90600.0,21.6367,21.6933,21.6367,21.687,90600.0
2007-02-06 11:20:00,34.47,34.47,34.39,34.41,57100.0,21.687,21.687,21.6367,21.6493,57100.0
2007-02-06 11:25:00,34.4,34.48,34.4,34.46,109100.0,21.643,21.6933,21.643,21.6807,109100.0
2007-02-06 11:30:00,34.47,34.48,34.46,34.46,45200.0,21.687,21.6933,21.6807,21.6807,45200.0
2007-02-06 11:35:00,34.47,34.47,34.4,34.42,92000.0,21.687,21.687,21.643,21.6556,92000.0
2007-02-06 11:40:00,34.41,34.43,34.36,34.36,53500.0,21.6493,21.6619,21.6178,21.6178,53500.0
2007-02-06 11:45:00,34.36,34.45,34.25,34.28,270700.0,21.6178,21.6745,21.5486,21.5675,270700.0
2007-02-06 11:50:00,34.28,34.29,34.25,34.26,68400.0,21.5675,21.5738,21.5486,21.5549,68400.0
2007-02-06 11:55:00,34.26,34.3,34.24,34.26,123500.0,21.5549,21.5801,21.5423,21.5549,123500.0
2007-02-06 12:00:00,34.26,34.3,34.26,34.28,85400.0,21.5549,21.5801,21.5549,21.5675,85400.0
2007-02-06 12:05:00,34.28,34.3,34.23,34.23,114800.0,21.5675,21.5801,21.536,21.536,114800.0
2007-02-06 12:10:00,34.23,34.27,34.21,34.25,90700.0,21.536,21.5612,21.5235,21.5486,90700.0
2007-02-06 12:15:00,34.26,34.29,34.25,34.28,48100.0,21.5549,21.5738,21.5486,21.5675,48100.0
2007-02-06 12:20:00,34.28,34.28,34.2,34.23,95100.0,21.5675,21.5675,21.5172,21.536,95100.0
2007-02-06 12:25:00,34.23,34.3,34.23,34.3,31600.0,21.536,21.5801,21.536,21.5801,31600.0
2007-02-06 12:30:00,34.3,34.31,34.22,34.28,69600.0,21.5801,21.5864,21.5297,21.5675,69600.0
2007-02-06 12:35:00,34.28,34.3,34.26,34.28,32600.0,21.5675,21.5801,21.5549,21.5675,32600.0
2007-02-06 12:40:00,34.29,34.29,34.23,34.25,58600.0,21.5738,21.5738,21.536,21.5486,58600.0
2007-02-06 12:45:00,34.25,34.25,34.2,34.2,126700.0,21.5486,21.5486,21.5172,21.5172,126700.0
2007-02-06 12:50:00,34.2,34.23,34.19,34.2,63000.0,21.5172,21.536,21.5109,21.5172,63000.0
2007-02-06 12:55:00,34.2,34.2,34.11,34.12,141100.0,21.5172,21.5172,21.4605,21.4668,141100.0
2007-02-06 13:00:00,34.12,34.18,34.12,34.16,150400.0,21.4668,21.5046,21.4668,21.492,150400.0
2007-02-06 13:05:00,34.17,34.19,34.15,34.15,110800.0,21.4983,21.5109,21.4857,21.4857,110800.0
2007-02-06 13:10:00,34.15,34.2,34.15,34.18,87500.0,21.4857,21.5172,21.4857,21.5046,87500.0
2007-02-06 13:15:00,34.18,34.19,34.13,34.15,104200.0,21.5046,21.5109,21.4731,21.4857,104200.0
2007-02-06 13:20:00,34.15,34.16,34.12,34.13,120200.0,21.4857,21.492,21.4668,21.4731,120200.0
2007-02-06 13:25:00,34.13,34.13,34.05,34.08,135400.0,21.4731,21.4731,21.4228,21.4417,135400.0
2007-02-06 13:30:00,34.09,34.14,34.09,34.14,96700.0,21.448,21.4794,21.448,21.4794,96700.0
2007-02-06 13:35:00,34.13,34.21,34.13,34.19,90500.0,21.4731,21.5235,21.4731,21.5109,90500.0
2007-02-06 13:40:00,34.19,34.21,34.16,34.2,60100.0,21.5109,21.5235,21.492,21.5172,60100.0
2007-02-06 13:45:00,34.2,34.2,34.12,34.15,85500.0,21.5172,21.5172,21.4668,21.4857,85500.0
2007-02-06 13:50:00,34.15,34.17,34.13,34.14,46200.0,21.4857,21.4983,21.4731,21.4794,46200.0
2007-02-06 13:55:00,34.13,34.15,34.11,34.13,51900.0,21.4731,21.4857,21.4605,21.4731,51900.0
2007-02-06 14:00:00,34.12,34.13,34.05,34.07,116000.0,21.4668,21.4731,21.4228,21.4354,116000.0
2007-02-06 14:05:00,34.06,34.1,34.04,34.09,77100.0,21.4291,21.4543,21.4165,21.448,77100.0
2007-02-06 14:10:00,34.09,34.1,34.08,34.1,60200.0,21.448,21.4543,21.4417,21.4543,60200.0
2007-02-06 14:15:00,34.09,34.11,34.09,34.11,70600.0,21.448,21.4605,21.448,21.4605,70600.0
2007-02-06 14:20:00,34.11,34.12,34.08,34.1,75600.0,21.4605,21.4668,21.4417,21.4543,75600.0
2007-02-06 14:25:00,34.09,34.13,34.09,34.1,86300.0,21.448,21.4731,21.448,21.4543,86300.0
2007-02-06 14:30:00,34.11,34.13,34.11,34.12,41800.0,21.4605,21.4731,21.4605,21.4668,41800.0
2007-02-06 14:35:00,34.12,34.15,34.1,34.11,147900.0,21.4668,21.4857,21.4543,21.4605,147900.0
2007-02-06 14:40:00,34.1,34.12,34.09,34.09,65500.0,21.4543,21.4668,21.448,21.448,65500.0
2007-02-06 14:45:00,34.1,34.13,34.09,34.12,67200.0,21.4543,21.4731,21.448,21.4668,67200.0
2007-02-06 14:50:00,34.12,34.14,34.11,34.13,69800.0,21.4668,21.4794,21.4605,21.4731,69800.0
2007-02-06 14:55:00,34.13,34.15,34.09,34.12,85300.0,21.4731,21.4857,21.448,21.4668,85300.0
2007-02-06 15:00:00,34.12,34.12,34.1,34.1,51200.0,21.4668,21.4668,21.4543,21.4543,51200.0
2007-02-06 15:05:00,34.1,34.12,34.08,34.11,133800.0,21.4543,21.4668,21.4417,21.4605,133800.0
2007-02-06 15:10:00,34.12,34.12,34.09,34.1,97700.0,21.4668,21.4668,21.448,21.4543,97700.0
2007-02-06 15:15:00,34.11,34.12,34.1,34.12,79300.0,21.4605,21.4668,21.4543,21.4668,79300.0
2007-02-06 15:20:00,34.12,34.12,34.08,34.08,116300.0,21.4668,21.4668,21.4417,21.4417,116300.0
2007-02-06 15:25:00,34.08,34.11,34.05,34.05,86400.0,21.4417,21.4605,21.4228,21.4228,86400.0
2007-02-06 15:30:00,34.05,34.08,34.04,34.06,97100.0,21.4228,21.4417,21.4165,21.4291,97100.0
2007-02-06 15:35:00,34.07,34.08,34.05,34.06,65300.0,21.4354,21.4417,21.4228,21.4291,65300.0
2007-02-06 15:40:00,34.06,34.06,34.04,34.05,97600.0,21.4291,21.4291,21.4165,21.4228,97600.0
2007-02-06 15:45:00,34.04,34.07,34.04,34.06,79900.0,21.4165,21.4354,21.4165,21.4291,79900.0
2007-02-06 15:50:00,34.06,34.12,34.05,34.06,161900.0,21.4291,21.4668,21.4228,21.4291,161900.0
2007-02-06 15:55:00,34.05,34.07,34.02,34.05,149200.0,21.4228,21.4354,21.4039,21.4228,149200.0
2007-02-07 09:30:00,34.3,34.35,34.18,34.24,239600.0,21.5801,21.6115,21.5046,21.5423,239600.0
2007-02-07 09:35:00,34.24,34.48,34.24,34.34,188200.0,21.5423,21.6933,21.5423,21.6052,188200.0
2007-02-07 09:40:00,34.34,34.43,34.32,34.41,134800.0,21.6052,21.6619,21.5927,21.6493,134800.0
2007-02-07 09:45:00,34.39,34.46,34.38,34.39,141200.0,21.6367,21.6807,21.6304,21.6367,141200.0
2007-02-07 09:50:00,34.4,34.45,34.4,34.41,77000.0,21.643,21.6745,21.643,21.6493,77000.0
2007-02-07 09:55:00,34.41,34.43,34.32,34.37,65800.0,21.6493,21.6619,21.5927,21.6241,65800.0
2007-02-07 10:00:00,34.37,34.38,34.34,34.34,56600.0,21.6241,21.6304,21.6052,21.6052,56600.0
2007-02-07 10:05:00,34.35,34.35,34.29,34.3,56600.0,21.6115,21.6115,21.5738,21.5801,56600.0
2007-02-07 10:10:00,34.29,34.3,34.22,34.25,83000.0,21.5738,21.5801,21.5297,21.5486,83000.0
2007-02-07 10:15:00,34.25,34.29,34.23,34.23,67100.0,21.5486,21.5738,21.536,21.536,67100.0
2007-02-07 10:20:00,34.23,34.23,34.16,34.2,75300.0,21.536,21.536,21.492,21.5172,75300.0
2007-02-07 10:25:00,34.19,34.23,34.13,34.13,105700.0,21.5109,21.536,21.4731,21.4731,105700.0
2007-02-07 10:30:00,34.13,34.13,34.1,34.12,92200.0,21.4731,21.4731,21.4543,21.4668,92200.0
2007-02-07 10:35:00,34.11,34.12,34.08,34.1,136800.0,21.4605,21.4668,21.4417,21.4543,136800.0
2007-02-07 10:40:00,34.11,34.12,34.1,34.1,64400.0,21.4605,21.4668,21.4543,21.4543,64400.0
2007-02-07 10:45:00,34.1,34.11,34.09,34.1,75100.0,21.4543,21.4605,21.448,21.4543,75100.0
2007-02-07 10:50:00,34.1,34.25,34.1,34.25,298500.0,21.4543,21.5486,21.4543,21.5486,298500.0
2007-02-07 10:55:00,34.25,34.32,34.25,34.27,81900.0,21.5486,21.5927,21.5486,21.5612,81900.0
2007-02-07 11:00:00,34.27,34.33,34.26,34.31,84900.0,21.5612,21.599,21.5549,21.5864,84900.0
2007-02-07 11:05:00,34.3,34.31,34.24,34.26,95100.0,21.5801,21.5864,21.5423,21.5549,95100.0
2007-02-07 11:10:00,34.26,34.27,34.25,34.26,92700.0,21.5549,21.5612,21.5486,21.5549,92700.0
2007-02-07 11:15:00,34.26,34.26,34.24,34.25,79500.0,21.5549,21.5549,21.5423,21.5486,79500.0
2007-02-07 11:20:00,34.25,34.27,34.24,34.25,39600.0,21.5486,21.5612,21.5423,21.5486,39600.0
2007-02-07 11:25:00,34.25,34.25,34.17,34.2,86000.0,21.5486,21.5486,21.4983,21.5172,86000.0
2007-02-07 11:30:00,34.2,34.22,34.19,34.22,50100.0,21.5172,21.5297,21.5109,21.5297,50100.0
2007-02-07 11:35:00,34.22,34.22,34.19,34.2,49000.0,21.5297,21.5297,21.5109,21.5172,49000.0
2007-02-07 11:40:00,34.19,34.2,34.14,34.14,175700.0,21.5109,21.5172,21.4794,21.4794,175700.0
2007-02-07 11:45:00,34.14,34.14,34.09,34.1,72600.0,21.4794,21.4794,21.448,21.4543,72600.0
2007-02-07 11:50:00,34.09,34.11,34.06,34.06,107100.0,21.448,21.4605,21.4291,21.4291,107100.0
2007-02-07 11:55:00,34.06,34.07,34.05,34.06,105900.0,21.4291,21.4354,21.4228,21.4291,105900.0
2007-02-07 12:00:00,34.06,34.07,34.05,34.07,55200.0,21.4291,21.4354,21.4228,21.4354,55200.0
2007-02-07 12:05:00,34.07,34.09,34.05,34.08,54800.0,21.4354,21.448,21.4228,21.4417,54800.0
2007-02-07 12:10:00,34.08,34.1,34.06,34.1,55800.0,21.4417,21.4543,21.4291,21.4543,55800.0
2007-02-07 12:15:00,34.1,34.18,34.1,34.17,53600.0,21.4543,21.5046,21.4543,21.4983,53600.0
2007-02-07 12:20:00,34.16,34.18,34.16,34.18,16200.0,21.492,21.5046,21.492,21.5046,16200.0
2007-02-07 12:25:00,34.18,34.2,34.17,34.2,60700.0,21.5046,21.5172,21.4983,21.5172,60700.0
2007-02-07 12:30:00,34.2,34.21,34.16,34.2,78100.0,21.5172,21.5235,21.492,21.5172,78100.0
2007-02-07 12:35:00,34.19,34.19,34.16,34.18,51300.0,21.5109,21.5109,21.492,21.5046,51300.0
2007-02-07 12:40:00,34.18,34.22,34.17,34.21,35400.0,21.5046,21.5297,21.4983,21.5235,35400.0
2007-02-07 12:45:00,34.21,34.25,34.21,34.23,53300.0,21.5235,21.5486,21.5235,21.536,53300.0
2007-02-07 12:50:00,34.23,34.24,34.22,34.24,57500.0,21.536,21.5423,21.5297,21.5423,57500.0
2007-02-07 12:55:00,34.24,34.25,34.19,34.19,50500.0,21.5423,21.5486,21.5109,21.5109,50500.0
2007-02-07 13:00:00,34.19,34.2,34.15,34.17,86900.0,21.5109,21.5172,21.4857,21.4983,86900.0
2007-02-07 13:05:00,34.17,34.17,34.12,34.13,23600.0,21.4983,21.4983,21.4668,21.4731,23600.0
2007-02-07 13:10:00,34.13,34.15,34.11,34.14,61200.0,21.4731,21.4857,21.4605,21.4794,61200.0
2007-02-07 13:15:00,34.15,34.21,34.14,34.18,160300.0,21.4857,21.5235,21.4794,21.5046,160300.0
2007-02-07 13:20:00,34.18,34.19,34.15,34.17,45100.0,21.5046,21.5109,21.4857,21.4983,45100.0
2007-02-07 13:25:00,34.17,34.2,34.16,34.19,25800.0,21.4983,21.5172,21.492,21.5109,25800.0
2007-02-07 13:30:00,34.19,34.25,34.18,34.24,46300.0,21.5109,21.5486,21.5046,21.5423,46300.0
2007-02-07 13:35:00,34.23,34.23,34.19,34.19,41900.0,21.536,21.536,21.5109,21.5109,41900.0
2007-02-07 13:40:00,34.19,34.2,34.17,34.2,33500.0,21.5109,21.5172,21.4983,21.5172,33500.0
2007-02-07 13:45:00,34.19,34.21,34.19,34.19,52800.0,21.5109,21.5235,21.5109,21.5109,52800.0
2007-02-07 13:50:00,34.19,34.2,34.17,34.19,43800.0,21.5109,21.5172,21.4983,21.5109,43800.0
2007-02-07 13:55:00,34.2,34.2,34.18,34.2,13200.0,21.5172,21.5172,21.5046,21.5172,13200.0
2007-02-07 14:00:00,34.2,34.23,34.2,34.22,63700.0,21.5172,21.536,21.5172,21.5297,63700.0
2007-02-07 14:05:00,34.22,34.22,34.16,34.16,58200.0,21.5297,21.5297,21.492,21.492,58200.0
2007-02-07 14:10:00,34.16,34.16,34.13,34.14,199000.0,21.492,21.492,21.4731,21.4794,199000.0
2007-02-07 14:15:00,34.14,34.16,34.13,34.16,28100.0,21.4794,21.492,21.4731,21.492,28100.0
2007-02-07 14:20:00,34.16,34.19,34.16,34.19,63800.0,21.492,21.5109,21.492,21.5109,63800.0
2007-02-07 14:25:00,34.19,34.21,34.18,34.2,77800.0,21.5109,21.5235,21.5046,21.5172,77800.0
2007-02-07 14:30:00,34.21,34.21,34.16,34.17,47700.0,21.5235,21.5235,21.492,21.4983,47700.0
2007-02-07 14:35:00,34.17,34.18,34.15,34.15,35900.0,21.4983,21.5046,21.4857,21.4857,35900.0
2007-02-07 14:40:00,34.15,34.16,34.07,34.08,128500.0,21.4857,21.492,21.4354,21.4417,128500.0
2007-02-07 14:45:00,34.08,34.1,34.07,34.1,105800.0,21.4417,21.4543,21.4354,21.4543,105800.0
2007-02-07 14:50:00,34.11,34.17,34.11,34.17,65500.0,21.4605,21.4983,21.4605,21.4983,65500.0
2007-02-07 14:55:00,34.17,34.18,34.12,34.13,47000.0,21.4983,21.5046,21.4668,21.4731,47000.0
2007-02-07 15:00:00,34.14,34.17,34.13,34.17,44400.0,21.4794,21.4983,21.4731,21.4983,44400.0
2007-02-07 15:05:00,34.17,34.19,34.17,34.19,32900.0,21.4983,21.5109,21.4983,21.5109,32900.0
2007-02-07 15:10:00,34.18,34.22,34.18,34.21,68000.0,21.5046,21.5297,21.5046,21.5235,68000.0
2007-02-07 15:15:00,34.2,34.23,34.19,34.22,42800.0,21.5172,21.536,21.5109,21.5297,42800.0
2007-02-07 15:20:00,34.22,34.22,34.18,34.2,70000.0,21.5297,21.5297,21.5046,21.5172,70000.0
2007-02-07 15:25:00,34.2,34.24,34.2,34.24,82200.0,21.5172,21.5423,21.5172,21.5423,82200.0
2007-02-07 15:30:00,34.23,34.24,34.19,34.22,105100.0,21.536,21.5423,21.5109,21.5297,105100.0
2007-02-07 15:35:00,34.21,34.28,34.21,34.25,131900.0,21.5235,21.5675,21.5235,21.5486,131900.0
2007-02-07 15:40:00,34.25,34.28,34.25,34.25,104100.0,21.5486,21.5675,21.5486,21.5486,104100.0
2007-02-07 15:45:00,34.25,34.27,34.25,34.26,70400.0,21.5486,21.5612,21.5486,21.5549,70400.0
2007-02-07 15:50:00,34.26,34.29,34.25,34.27,94500.0,21.5549,21.5738,21.5486,21.5612,94500.0
2007-02-07 15:55:00,34.27,34.29,34.26,34.26,70400.0,21.5612,21.5738,21.5549,21.5549,70400.0
2007-02-09 09:30:00,34.0,34.13,34.0,34.05,160400.0,21.3913,21.4731,21.3913,21.4228,160400.0
2007-02-09 09:35:00,34.06,34.11,34.0,34.01,57200.0,21.4291,21.4605,21.3913,21.3976,57200.0
2007-02-09 09:40:00,34.0,34.03,33.86,33.94,138900.0,21.3913,21.4102,21.3033,21.3536,138900.0
2007-02-09 09:45:00,33.95,33.99,33.89,33.93,35700.0,21.3599,21.385,21.3221,21.3473,35700.0
2007-02-09 09:50:00,33.93,33.99,33.91,33.92,64100.0,21.3473,21.385,21.3347,21.341,64100.0
2007-02-09 09:55:00,33.93,33.93,33.79,33.84,107700.0,21.3473,21.3473,21.2592,21.2907,107700.0
2007-02-09 10:00:00,33.85,33.91,33.82,33.87,63500.0,21.297,21.3347,21.2781,21.3095,63500.0
2007-02-09 10:05:00,33.87,33.89,33.83,33.88,54300.0,21.3095,21.3221,21.2844,21.3158,54300.0
2007-02-09 10:10:00,33.87,33.88,33.82,33.88,56000.0,21.3095,21.3158,21.2781,21.3158,56000.0
2007-02-09 10:15:00,33.88,33.91,33.81,33.81,78700.0,21.3158,21.3347,21.2718,21.2718,78700.0
2007-02-09 10:20:00,33.82,33.83,33.71,33.73,116600.0,21.2781,21.2844,21.2089,21.2215,116600.0
2007-02-09 10:25:00,33.72,33.78,33.72,33.75,64300.0,21.2152,21.2529,21.2152,21.234,64300.0
2007-02-09 10:30:00,33.75,33.76,33.71,33.73,59300.0,21.234,21.2403,21.2089,21.2215,59300.0
2007-02-09 10:35:00,33.72,33.72,33.67,33.69,129900.0,21.2152,21.2152,21.1837,21.1963,129900.0
2007-02-09 10:40:00,33.68,33.69,33.63,33.65,110000.0,21.19,21.1963,21.1585,21.1711,110000.0
2007-02-09 10:45:00,33.66,33.68,33.65,33.68,69300.0,21.1774,21.19,21.1711,21.19,69300.0
2007-02-09 10:50:00,33.68,33.68,33.65,33.66,36000.0,21.19,21.19,21.1711,21.1774,36000.0
2007-02-09 10:55:00,33.66,33.68,33.62,33.67,63000.0,21.1774,21.19,21.1523,21.1837,63000.0
2007-02-09 11:00:00,33.66,33.73,33.66,33.72,49800.0,21.1774,21.2215,21.1774,21.2152,49800.0
2007-02-09 11:05:00,33.71,33.81,33.71,33.8,63000.0,21.2089,21.2718,21.2089,21.2655,63000.0
2007-02-09 11:10:00,33.8,33.81,33.76,33.76,56900.0,21.2655,21.2718,21.2403,21.2403,56900.0
2007-02-09 11:15:00,33.76,33.76,33.66,33.67,95200.0,21.2403,21.2403,21.1774,21.1837,95200.0
2007-02-09 11:20:00,33.68,33.71,33.67,33.7,24600.0,21.19,21.2089,21.1837,21.2026,24600.0
2007-02-09 11:25:00,33.7,33.7,33.67,33.7,19500.0,21.2026,21.2026,21.1837,21.2026,19500.0
2007-02-09 11:30:00,33.7,33.71,33.69,33.71,49800.0,21.2026,21.2089,21.1963,21.2089,49800.0
2007-02-09 11:35:00,33.71,33.74,33.7,33.73,32200.0,21.2089,21.2278,21.2026,21.2215,32200.0
2007-02-09 11:40:00,33.72,33.74,33.71,33.71,72500.0,21.2152,21.2278,21.2089,21.2089,72500.0
2007-02-09 11:45:00,33.72,33.72,33.69,33.7,48300.0,21.2152,21.2152,21.1963,21.2026,48300.0
2007-02-09 11:50:00,33.7,33.7,33.68,33.69,40000.0,21.2026,21.2026,21.19,21.1963,40000.0
2007-02-09 11:55:00,33.68,33.69,33.64,33.64,41400.0,21.19,21.1963,21.1648,21.1648,41400.0
2007-02-09 12:00:00,33.63,33.63,33.6,33.61,76700.0,21.1585,21.1585,21.1397,21.146,76700.0
2007-02-09 12:05:00,33.61,33.69,33.61,33.69,29800.0,21.146,21.1963,21.146,21.1963,29800.0
2007-02-09 12:10:00,33.69,33.7,33.68,33.7,28400.0,21.1963,21.2026,21.19,21.2026,28400.0
2007-02-09 12:15:00,33.7,33.7,33.68,33.69,31200.0,21.2026,21.2026,21.19,21.1963,31200.0
2007-02-09 12:20:00,33.69,33.7,33.66,33.68,61600.0,21.1963,21.2026,21.1774,21.19,61600.0
2007-02-09 12:25:00,33.68,33.75,33.68,33.72,67300.0,21.19,21.234,21.19,21.2152,67300.0
2007-02-09 12:30:00,33.72,33.73,33.6,33.61,66700.0,21.2152,21.2215,21.1397,21.146,66700.0
2007-02-09 12:35:00,33.6,33.65,33.6,33.65,44100.0,21.1397,21.1711,21.1397,21.1711,44100.0
2007-02-09 12:40:00,33.64,33.65,33.6,33.6,65500.0,21.1648,21.1711,21.1397,21.1397,65500.0
2007-02-09 12:45:00,33.6,33.61,33.56,33.58,117800.0,21.1397,21.146,21.1145,21.1271,117800.0
2007-02-09 12:50:00,33.58,33.6,33.53,33.55,96700.0,21.1271,21.1397,21.0956,21.1082,96700.0
2007-02-09 12:55:00,33.56,33.56,33.53,33.54,70100.0,21.1145,21.1145,21.0956,21.1019,70100.0
2007-02-09 13:00:00,33.54,33.54,33.49,33.5,150100.0,21.1019,21.1019,21.0705,21.0768,150100.0
2007-02-09 13:05:00,33.5,33.52,33.47,33.47,423400.0,21.0768,21.0893,21.0579,21.0579,423400.0
2007-02-09 13:10:00,33.48,33.48,33.41,33.41,69800.0,21.0642,21.0642,21.0201,21.0201,69800.0
2007-02-09 13:15:00,33.41,33.44,33.4,33.41,88500.0,21.0201,21.039,21.0138,21.0201,88500.0
2007-02-09 13:20:00,33.42,33.43,33.39,33.4,80000.0,21.0264,21.0327,21.0075,21.0138,80000.0
2007-02-09 13:25:00,33.41,33.42,33.33,33.33,89100.0,21.0201,21.0264,20.9698,20.9698,89100.0
2007-02-09 13:30:00,33.33,33.38,33.33,33.33,80700.0,20.9698,21.0013,20.9698,20.9698,80700.0
2007-02-09 13:35:00,33.34,33.35,33.32,33.34,59200.0,20.9761,20.9824,20.9635,20.9761,59200.0
2007-02-09 13:40:00,33.34,33.35,33.31,33.32,55000.0,20.9761,20.9824,20.9572,20.9635,55000.0
2007-02-09 13:45:00,33.32,33.32,33.25,33.25,157600.0,20.9635,20.9635,20.9195,20.9195,157600.0
2007-02-09 13:50:00,33.26,33.28,33.24,33.27,63100.0,20.9258,20.9383,20.9132,20.932,63100.0
2007-02-09 13:55:00,33.28,33.28,33.23,33.26,66200.0,20.9383,20.9383,20.9069,20.9258,66200.0
2007-02-09 14:00:00,33.26,33.3,33.26,33.29,73500.0,20.9258,20.9509,20.9258,20.9446,73500.0
2007-02-09 14:05:00,33.29,33.3,33.25,33.28,75300.0,20.9446,20.9509,20.9195,20.9383,75300.0
2007-02-09 14:10:00,33.29,33.29,33.15,33.17,152700.0,20.9446,20.9446,20.8566,20.8691,152700.0
2007-02-09 14:15:00,33.15,33.17,33.1,33.17,100500.0,20.8566,20.8691,20.8251,20.8691,100500.0
2007-02-09 14:20:00,33.16,33.17,33.1,33.17,132500.0,20.8628,20.8691,20.8251,20.8691,132500.0
2007-02-09 14:25:00,33.16,33.2,33.16,33.2,79400.0,20.8628,20.888,20.8628,20.888,79400.0
2007-02-09 14:30:00,33.2,33.24,33.19,33.19,84300.0,20.888,20.9132,20.8817,20.8817,84300.0
2007-02-09 14:35:00,33.19,33.19,33.12,33.14,62300.0,20.8817,20.8817,20.8377,20.8503,62300.0
2007-02-09 14:40:00,33.15,33.18,33.14,33.17,49200.0,20.8566,20.8754,20.8503,20.8691,49200.0
2007-02-09 14:45:00,33.16,33.17,33.11,33.11,102500.0,20.8628,20.8691,20.8314,20.8314,102500.0
2007-02-09 14:50:00,33.11,33.15,33.11,33.12,79800.0,20.8314,20.8566,20.8314,20.8377,79800.0
2007-02-09 14:55:00,33.13,33.13,33.1,33.12,71100.0,20.844,20.844,20.8251,20.8377,71100.0
2007-02-09 15:00:00,33.12,33.14,33.09,33.1,99300.0,20.8377,20.8503,20.8188,20.8251,99300.0
2007-02-09 15:05:00,33.1,33.13,33.04,33.1,198800.0,20.8251,20.844,20.7873,20.8251,198800.0
2007-02-09 15:10:00,33.09,33.1,32.99,33.04,582500.0,20.8188,20.8251,20.7559,20.7873,582500.0
2007-02-09 15:15:00,33.04,33.05,33.0,33.04,171600.0,20.7873,20.7936,20.7622,20.7873,171600.0
2007-02-09 15:20:00,33.04,33.19,33.03,33.19,163900.0,20.7873,20.8817,20.7811,20.8817,163900.0
2007-02-09 15:25:00,33.19,33.29,33.18,33.28,208600.0,20.8817,20.9446,20.8754,20.9383,208600.0
2007-02-09 15:30:00,33.28,33.3,33.18,33.18,165700.0,20.9383,20.9509,20.8754,20.8754,165700.0
2007-02-09 15:35:00,33.18,33.3,33.17,33.29,90200.0,20.8754,20.9509,20.8691,20.9446,90200.0
2007-02-09 15:40:00,33.28,33.29,33.22,33.25,206500.0,20.9383,20.9446,20.9006,20.9195,206500.0
2007-02-09 15:45:00,33.25,33.26,33.17,33.23,132600.0,20.9195,20.9258,20.8691,20.9069,132600.0
2007-02-09 15:50:00,33.23,33.36,33.2,33.36,229100.0,20.9069,20.9887,20.888,20.9887,229100.0
2007-02-09 15:55:00,33.36,33.47,33.35,33.38,317400.0,20.9887,21.0579,20.9824,21.0013,317400.0
2007-02-12 09:30:00,33.5,33.85,33.4,33.45,239500.0,21.0768,21.297,21.0138,21.0453,239500.0
2007-02-12 09:35:00,33.41,33.5,33.38,33.39,47400.0,21.0201,21.0768,21.0013,21.0075,47400.0
2007-02-12 09:40:00,33.39,33.5,33.39,33.48,59100.0,21.0075,21.0768,21.0075,21.0642,59100.0
2007-02-12 09:45:00,33.48,33.59,33.41,33.47,118700.0,21.0642,21.1334,21.0201,21.0579,118700.0
2007-02-12 09:50:00,33.47,33.57,33.45,33.46,80900.0,21.0579,21.1208,21.0453,21.0516,80900.0
2007-02-12 09:55:00,33.45,33.54,33.45,33.5,46000.0,21.0453,21.1019,21.0453,21.0768,46000.0
2007-02-12 10:00:00,33.5,33.52,33.47,33.49,23400.0,21.0768,21.0893,21.0579,21.0705,23400.0
2007-02-12 10:05:00,33.49,33.5,33.46,33.48,41200.0,21.0705,21.0768,21.0516,21.0642,41200.0
2007-02-12 10:10:00,33.48,33.5,33.46,33.48,42500.0,21.0642,21.0768,21.0516,21.0642,42500.0
2007-02-12 10:15:00,33.48,33.5,33.44,33.5,51600.0,21.0642,21.0768,21.039,21.0768,51600.0
2007-02-12 10:20:00,33.46,33.52,33.45,33.47,57200.0,21.0516,21.0893,21.0453,21.0579,57200.0
2007-02-12 10:25:00,33.47,33.49,33.46,33.47,47800.0,21.0579,21.0705,21.0516,21.0579,47800.0
2007-02-12 10:30:00,33.47,33.55,33.47,33.54,34000.0,21.0579,21.1082,21.0579,21.1019,34000.0
2007-02-12 10:35:00,33.54,33.56,33.5,33.51,41900.0,21.1019,21.1145,21.0768,21.083,41900.0
2007-02-12 10:40:00,33.5,33.51,33.46,33.48,26200.0,21.0768,21.083,21.0516,21.0642,26200.0
2007-02-12 10:45:00,33.47,33.5,33.46,33.49,14800.0,21.0579,21.0768,21.0516,21.0705,14800.0
2007-02-12 10:50:00,33.48,33.54,33.48,33.5,23300.0,21.0642,21.1019,21.0642,21.0768,23300.0
2007-02-12 10:55:00,33.49,33.51,33.48,33.51,87800.0,21.0705,21.083,21.0642,21.083,87800.0
2007-02-12 11:00:00,33.49,33.52,33.49,33.51,38900.0,21.0705,21.0893,21.0705,21.083,38900.0
2007-02-12 11:05:00,33.51,33.51,33.49,33.51,24500.0,21.083,21.083,21.0705,21.083,24500.0
2007-02-12 11:10:00,33.51,33.53,33.48,33.5,37400.0,21.083,21.0956,21.0642,21.0768,37400.0
2007-02-12 11:15:00,33.5,33.52,33.48,33.5,44800.0,21.0768,21.0893,21.0642,21.0768,44800.0
2007-02-12 11:20:00,33.5,33.53,33.5,33.51,28500.0,21.0768,21.0956,21.0768,21.083,28500.0
2007-02-12 11:25:00,33.51,33.51,33.47,33.48,32500.0,21.083,21.083,21.0579,21.0642,32500.0
2007-02-12 11:30:00,33.49,33.49,33.46,33.48,32400.0,21.0705,21.0705,21.0516,21.0642,32400.0
2007-02-12 11:35:00,33.48,33.49,33.45,33.48,56500.0,21.0642,21.0705,21.0453,21.0642,56500.0
2007-02-12 11:40:00,33.48,33.49,33.47,33.47,12500.0,21.0642,21.0705,21.0579,21.0579,12500.0
2007-02-12 11:45:00,33.47,33.5,33.46,33.48,55000.0,21.0579,21.0768,21.0516,21.0642,55000.0
2007-02-12 11:50:00,33.48,33.54,33.48,33.52,45900.0,21.0642,21.1019,21.0642,21.0893,45900.0
2007-02-12 11:55:00,33.52,33.55,33.5,33.51,73000.0,21.0893,21.1082,21.0768,21.083,73000.0
2007-02-12 12:00:00,33.5,33.52,33.5,33.52,173000.0,21.0768,21.0893,21.0768,21.0893,173000.0
2007-02-12 12:05:00,33.52,33.52,33.5,33.5,35400.0,21.0893,21.0893,21.0768,21.0768,35400.0
2007-02-12 12:10:00,33.5,33.51,33.49,33.5,153400.0,21.0768,21.083,21.0705,21.0768,153400.0
2007-02-12 12:15:00,33.51,33.51,33.49,33.5,53400.0,21.083,21.083,21.0705,21.0768,53400.0
2007-02-12 12:20:00,33.51,33.51,33.48,33.49,22000.0,21.083,21.083,21.0642,21.0705,22000.0
2007-02-12 12:25:00,33.5,33.52,33.49,33.51,19900.0,21.0768,21.0893,21.0705,21.083,19900.0
2007-02-12 12:30:00,33.51,33.52,33.5,33.52,31100.0,21.083,21.0893,21.0768,21.0893,31100.0
2007-02-12 12:35:00,33.52,33.53,33.51,33.52,20700.0,21.0893,21.0956,21.083,21.0893,20700.0
2007-02-12 12:40:00,33.52,33.52,33.49,33.5,19900.0,21.0893,21.0893,21.0705,21.0768,19900.0
2007-02-12 12:45:00,33.5,33.51,33.5,33.5,38400.0,21.0768,21.083,21.0768,21.0768,38400.0
2007-02-12 12:50:00,33.49,33.51,33.49,33.5,29400.0,21.0705,21.083,21.0705,21.0768,29400.0
2007-02-12 12:55:00,33.51,33.51,33.49,33.5,20700.0,21.083,21.083,21.0705,21.0768,20700.0
2007-02-12 13:00:00,33.5,33.51,33.49,33.51,27300.0,21.0768,21.083,21.0705,21.083,27300.0
2007-02-12 13:05:00,33.5,33.54,33.5,33.53,31800.0,21.0768,21.1019,21.0768,21.0956,31800.0
2007-02-12 13:10:00,33.53,33.53,33.5,33.51,23300.0,21.0956,21.0956,21.0768,21.083,23300.0
2007-02-12 13:15:00,33.5,33.52,33.5,33.5,14900.0,21.0768,21.0893,21.0768,21.0768,14900.0
2007-02-12 13:20:00,33.51,33.51,33.5,33.5,13600.0,21.083,21.083,21.0768,21.0768,13600.0
2007-02-12 13:25:00,33.5,33.52,33.5,33.52,17700.0,21.0768,21.0893,21.0768,21.0893,17700.0
2007-02-12 13:30:00,33.51,33.52,33.5,33.51,25200.0,21.083,21.0893,21.0768,21.083,25200.0
2007-02-12 13:35:00,33.5,33.53,33.5,33.52,42100.0,21.0768,21.0956,21.0768,21.0893,42100.0
2007-02-12 13:40:00,33.51,33.54,33.51,33.51,39400.0,21.083,21.1019,21.083,21.083,39400.0
2007-02-12 13:45:00,33.51,33.53,33.51,33.52,23200.0,21.083,21.0956,21.083,21.0893,23200.0
2007-02-12 13:50:00,33.51,33.53,33.5,33.51,46300.0,21.083,21.0956,21.0768,21.083,46300.0
2007-02-12 13:55:00,33.5,33.56,33.5,33.53,32700.0,21.0768,21.1145,21.0768,21.0956,32700.0
2007-02-12 14:00:00,33.54,33.54,33.52,33.53,17400.0,21.1019,21.1019,21.0893,21.0956,17400.0
2007-02-12 14:05:00,33.53,33.53,33.5,33.5,38100.0,21.0956,21.0956,21.0768,21.0768,38100.0
2007-02-12 14:10:00,33.5,33.51,33.5,33.5,23000.0,21.0768,21.083,21.0768,21.0768,23000.0
2007-02-12 14:15:00,33.5,33.51,33.5,33.51,16800.0,21.0768,21.083,21.0768,21.083,16800.0
2007-02-12 14:20:00,33.5,33.51,33.49,33.51,47800.0,21.0768,21.083,21.0705,21.083,47800.0
2007-02-12 14:25:00,33.51,33.51,33.49,33.49,31900.0,21.083,21.083,21.0705,21.0705,31900.0
2007-02-12 14:30:00,33.49,33.51,33.49,33.5,48900.0,21.0705,21.083,21.0705,21.0768,48900.0
2007-02-12 14:35:00,33.5,33.51,33.49,33.5,28200.0,21.0768,21.083,21.0705,21.0768,28200.0
2007-02-12 14:40:00,33.5,33.51,33.5,33.51,27500.0,21.0768,21.083,21.0768,21.083,27500.0
2007-02-12 14:45:00,33.5,33.51,33.49,33.51,32300.0,21.0768,21.083,21.0705,21.083,32300.0
2007-02-12 14:50:00,33.51,33.52,33.49,33.51,39200.0,21.083,21.0893,21.0705,21.083,39200.0
2007-02-12 14:55:00,33.5,33.53,33.5,33.52,35600.0,21.0768,21.0956,21.0768,21.0893,35600.0
2007-02-12 15:00:00,33.52,33.52,33.5,33.5,35200.0,21.0893,21.0893,21.0768,21.0768,35200.0
2007-02-12 15:05:00,33.5,33.51,33.49,33.51,40800.0,21.0768,21.083,21.0705,21.083,40800.0
2007-02-12 15:10:00,33.5,33.56,33.5,33.56,66000.0,21.0768,21.1145,21.0768,21.1145,66000.0
2007-02-12 15:15:00,33.56,33.57,33.52,33.56,46100.0,21.1145,21.1208,21.0893,21.1145,46100.0
2007-02-12 15:20:00,33.56,33.58,33.55,33.58,51400.0,21.1145,21.1271,21.1082,21.1271,51400.0
2007-02-12 15:25:00,33.56,33.61,33.56,33.58,109800.0,21.1145,21.146,21.1145,21.1271,109800.0
2007-02-12 15:30:00,33.58,33.59,33.54,33.57,41600.0,21.1271,21.1334,21.1019,21.1208,41600.0
2007-02-12 15:35:00,33.56,33.59,33.55,33.58,77200.0,21.1145,21.1334,21.1082,21.1271,77200.0
2007-02-12 15:40:00,33.58,33.6,33.55,33.58,55900.0,21.1271,21.1397,21.1082,21.1271,55900.0
2007-02-12 15:45:00,33.58,33.6,33.56,33.58,100000.0,21.1271,21.1397,21.1145,21.1271,100000.0
2007-02-12 15:50:00,33.59,33.6,33.56,33.6,106200.0,21.1334,21.1397,21.1145,21.1397,106200.0
2007-02-12 15:55:00,33.59,33.62,33.57,33.61,117200.0,21.1334,21.1523,21.1208,21.146,117200.0
2007-02-13 09:30:00,33.9,34.1,33.87,34.04,254400.0,21.3284,21.4543,21.3095,21.4165,254400.0
2007-02-13 09:35:00,34.05,34.19,33.95,34.12,214400.0,21.4228,21.5109,21.3599,21.4668,214400.0
2007-02-13 09:40:00,34.11,34.17,33.98,33.98,162300.0,21.4605,21.4983,21.3788,21.3788,162300.0
2007-02-13 09:45:00,33.98,34.05,33.92,33.93,101900.0,21.3788,21.4228,21.341,21.3473,101900.0
2007-02-13 09:50:00,33.92,33.95,33.9,33.93,89400.0,21.341,21.3599,21.3284,21.3473,89400.0
2007-02-13 09:55:00,33.94,33.97,33.93,33.97,118700.0,21.3536,21.3725,21.3473,21.3725,118700.0
2007-02-13 10:00:00,33.97,34.04,33.95,34.02,91600.0,21.3725,21.4165,21.3599,21.4039,91600.0
2007-02-13 10:05:00,34.01,34.03,34.0,34.02,57500.0,21.3976,21.4102,21.3913,21.4039,57500.0
2007-02-13 10:10:00,34.03,34.11,34.02,34.1,163100.0,21.4102,21.4605,21.4039,21.4543,163100.0
2007-02-13 10:15:00,34.1,34.11,34.07,34.08,105800.0,21.4543,21.4605,21.4354,21.4417,105800.0
2007-02-13 10:20:00,34.08,34.12,34.08,34.1,119000.0,21.4417,21.4668,21.4417,21.4543,119000.0
2007-02-13 10:25:00,34.09,34.1,34.06,34.06,55600.0,21.448,21.4543,21.4291,21.4291,55600.0
2007-02-13 10:30:00,34.07,34.07,34.05,34.05,85300.0,21.4354,21.4354,21.4228,21.4228,85300.0
2007-02-13 10:35:00,34.06,34.09,34.05,34.09,110900.0,21.4291,21.448,21.4228,21.448,110900.0
2007-02-13 10:40:00,34.09,34.1,34.08,34.1,59700.0,21.448,21.4543,21.4417,21.4543,59700.0
2007-02-13 10:45:00,34.09,34.1,34.07,34.07,41700.0,21.448,21.4543,21.4354,21.4354,41700.0
2007-02-13 10:50:00,34.07,34.08,34.06,34.08,31800.0,21.4354,21.4417,21.4291,21.4417,31800.0
2007-02-13 10:55:00,34.08,34.11,34.08,34.09,156200.0,21.4417,21.4605,21.4417,21.448,156200.0
2007-02-13 11:00:00,34.09,34.11,34.08,34.1,139200.0,21.448,21.4605,21.4417,21.4543,139200.0
2007-02-13 11:05:00,34.1,34.13,34.1,34.11,77200.0,21.4543,21.4731,21.4543,21.4605,77200.0
2007-02-13 11:10:00,34.11,34.18,34.11,34.17,110000.0,21.4605,21.5046,21.4605,21.4983,110000.0
2007-02-13 11:15:00,34.18,34.25,34.17,34.25,149000.0,21.5046,21.5486,21.4983,21.5486,149000.0
2007-02-13 11:20:00,34.25,34.28,34.24,34.27,83000.0,21.5486,21.5675,21.5423,21.5612,83000.0
2007-02-13 11:25:00,34.28,34.35,34.27,34.33,124500.0,21.5675,21.6115,21.5612,21.599,124500.0
2007-02-13 11:30:00,34.33,34.37,34.33,34.34,174500.0,21.599,21.6241,21.599,21.6052,174500.0
2007-02-13 11:35:00,34.34,34.34,34.25,34.27,108800.0,21.6052,21.6052,21.5486,21.5612,108800.0
2007-02-13 11:40:00,34.28,34.37,34.25,34.37,92600.0,21.5675,21.6241,21.5486,21.6241,92600.0
2007-02-13 11:45:00,34.37,34.45,34.36,34.42,171200.0,21.6241,21.6745,21.6178,21.6556,171200.0
2007-02-13 11:50:00,34.43,34.51,34.42,34.5,120400.0,21.6619,21.7122,21.6556,21.7059,120400.0
2007-02-13 11:55:00,34.5,34.52,34.47,34.48,191900.0,21.7059,21.7185,21.687,21.6933,191900.0
2007-02-13 12:00:00,34.48,34.58,34.48,34.57,162600.0,21.6933,21.7562,21.6933,21.75,162600.0
2007-02-13 12:05:00,34.58,34.67,34.57,34.6,182600.0,21.7562,21.8129,21.75,21.7688,182600.0
2007-02-13 12:10:00,34.6,34.6,34.55,34.56,62500.0,21.7688,21.7688,21.7374,21.7437,62500.0
2007-02-13 12:15:00,34.56,34.57,34.44,34.46,134000.0,21.7437,21.75,21.6682,21.6807,134000.0
2007-02-13 12:20:00,34.46,34.56,34.46,34.52,113500.0,21.6807,21.7437,21.6807,21.7185,113500.0
2007-02-13 12:25:00,34.52,34.55,34.51,34.52,75100.0,21.7185,21.7374,21.7122,21.7185,75100.0
2007-02-13 12:30:00,34.53,34.54,34.48,34.52,76700.0,21.7248,21.7311,21.6933,21.7185,76700.0
2007-02-13 12:35:00,34.52,34.58,34.52,34.56,93000.0,21.7185,21.7562,21.7185,21.7437,93000.0
2007-02-13 12:40:00,34.57,34.64,34.57,34.64,154200.0,21.75,21.794,21.75,21.794,154200.0
2007-02-13 12:45:00,34.64,34.66,34.62,34.62,70800.0,21.794,21.8066,21.7814,21.7814,70800.0
2007-02-13 12:50:00,34.61,34.65,34.59,34.64,82200.0,21.7751,21.8003,21.7625,21.794,82200.0
2007-02-13 12:55:00,34.64,34.66,34.63,34.64,76900.0,21.794,21.8066,21.7877,21.794,76900.0
2007-02-13 13:00:00,34.64,34.65,34.62,34.65,82900.0,21.794,21.8003,21.7814,21.8003,82900.0
2007-02-13 13:05:00,34.65,34.69,34.64,34.68,53900.0,21.8003,21.8255,21.794,21.8192,53900.0
2007-02-13 13:10:00,34.67,34.71,34.66,34.67,61000.0,21.8129,21.838,21.8066,21.8129,61000.0
2007-02-13 13:15:00,34.66,34.68,34.66,34.68,34300.0,21.8066,21.8192,21.8066,21.8192,34300.0
2007-02-13 13:20:00,34.67,34.71,34.66,34.7,127700.0,21.8129,21.838,21.8066,21.8317,127700.0
2007-02-13 13:25:00,34.7,34.71,34.68,34.7,75600.0,21.8317,21.838,21.8192,21.8317,75600.0
2007-02-13 13:30:00,34.7,34.72,34.69,34.72,90600.0,21.8317,21.8443,21.8255,21.8443,90600.0
2007-02-13 13:35:00,34.72,34.8,34.71,34.79,216100.0,21.8443,21.8947,21.838,21.8884,216100.0
2007-02-13 13:40:00,34.79,34.83,34.76,34.81,152100.0,21.8884,21.9135,21.8695,21.901,152100.0
2007-02-13 13:45:00,34.8,34.83,34.79,34.82,75800.0,21.8947,21.9135,21.8884,21.9072,75800.0
2007-02-13 13:50:00,34.82,34.82,34.77,34.78,70200.0,21.9072,21.9072,21.8758,21.8821,70200.0
2007-02-13 13:55:00,34.78,34.82,34.77,34.81,85100.0,21.8821,21.9072,21.8758,21.901,85100.0
2007-02-13 14:00:00,34.81,34.89,34.8,34.87,141400.0,21.901,21.9513,21.8947,21.9387,141400.0
2007-02-13 14:05:00,34.87,34.95,34.86,34.94,203100.0,21.9387,21.989,21.9324,21.9827,203100.0
2007-02-13 14:10:00,34.95,34.95,34.91,34.91,104100.0,21.989,21.989,21.9639,21.9639,104100.0
2007-02-13 14:15:00,34.91,34.92,34.86,34.86,131600.0,21.9639,21.9702,21.9324,21.9324,131600.0
2007-02-13 14:20:00,34.86,34.86,34.78,34.78,58000.0,21.9324,21.9324,21.8821,21.8821,58000.0
2007-02-13 14:25:00,34.78,34.85,34.77,34.84,163800.0,21.8821,21.9261,21.8758,21.9198,163800.0
2007-02-13 14:30:00,34.84,34.87,34.84,34.86,98000.0,21.9198,21.9387,21.9198,21.9324,98000.0
2007-02-13 14:35:00,34.86,34.88,34.84,34.87,133700.0,21.9324,21.945,21.9198,21.9387,133700.0
2007-02-13 14:40:00,34.86,34.87,34.84,34.86,102000.0,21.9324,21.9387,21.9198,21.9324,102000.0
2007-02-13 14:45:00,34.86,34.88,34.84,34.88,92300.0,21.9324,21.945,21.9198,21.945,92300.0
2007-02-13 14:50:00,34.88,34.92,34.87,34.91,180900.0,21.945,21.9702,21.9387,21.9639,180900.0
2007-02-13 14:55:00,34.91,35.0,34.89,35.0,142300.0,21.9639,22.0205,21.9513,22.0205,142300.0
2007-02-13 15:00:00,34.99,35.03,34.98,35.03,210500.0,22.0142,22.0394,22.0079,22.0394,210500.0
2007-02-13 15:05:00,35.03,35.07,35.02,35.03,262100.0,22.0394,22.0645,22.0331,22.0394,262100.0
2007-02-13 15:10:00,35.04,35.05,35.0,35.02,176200.0,22.0457,22.0519,22.0205,22.0331,176200.0
2007-02-13 15:15:00,35.01,35.02,34.98,34.99,194200.0,22.0268,22.0331,22.0079,22.0142,194200.0
2007-02-13 15:20:00,34.99,35.01,34.98,35.01,150300.0,22.0142,22.0268,22.0079,22.0268,150300.0
2007-02-13 15:25:00,35.01,35.01,34.94,34.94,99000.0,22.0268,22.0268,21.9827,21.9827,99000.0
2007-02-13 15:30:00,34.94,34.95,34.88,34.93,234400.0,21.9827,21.989,21.945,21.9765,234400.0
2007-02-13 15:35:00,34.94,34.97,34.93,34.94,179400.0,21.9827,22.0016,21.9765,21.9827,179400.0
2007-02-13 15:40:00,34.94,35.0,34.94,34.95,233900.0,21.9827,22.0205,21.9827,21.989,233900.0
2007-02-13 15:45:00,34.95,34.99,34.94,34.97,183600.0,21.989,22.0142,21.9827,22.0016,183600.0
2007-02-13 15:50:00,34.97,35.0,34.95,34.97,201000.0,22.0016,22.0205,21.989,22.0016,201000.0
2007-02-13 15:55:00,34.97,35.0,34.94,34.95,158100.0,22.0016,22.0205,21.9827,21.989,158100.0
2007-02-14 09:30:00,35.29,35.3,34.85,35.12,449100.0,22.276,22.2823,21.9983,22.1687,449100.0
2007-02-14 09:35:00,35.1,35.17,34.75,34.97,241800.0,22.1561,22.2003,21.9351,22.074,241800.0
2007-02-14 09:40:00,34.97,35.0,34.84,34.95,173400.0,22.074,22.0929,21.992,22.0614,173400.0
2007-02-14 09:45:00,34.95,34.95,34.78,34.81,194700.0,22.0614,22.0614,21.9541,21.973,194700.0
2007-02-14 09:50:00,34.8,34.8,34.48,34.68,308100.0,21.9667,21.9667,21.7647,21.891,308100.0
2007-02-14 09:55:00,34.7,34.77,34.53,34.68,221100.0,21.9036,21.9478,21.7963,21.891,221100.0
2007-02-14 10:00:00,34.68,34.95,34.64,34.88,308800.0,21.891,22.0614,21.8657,22.0172,308800.0
2007-02-14 10:05:00,34.85,34.94,34.83,34.94,106600.0,21.9983,22.0551,21.9856,22.0551,106600.0
2007-02-14 10:10:00,34.93,34.95,34.85,34.87,188800.0,22.0488,22.0614,21.9983,22.0109,188800.0
2007-02-14 10:15:00,34.94,34.95,34.86,34.92,191900.0,22.0551,22.0614,22.0046,22.0424,191900.0
2007-02-14 10:20:00,34.92,34.94,34.75,34.93,133100.0,22.0424,22.0551,21.9351,22.0488,133100.0
2007-02-14 10:25:00,34.94,34.94,34.73,34.77,80700.0,22.0551,22.0551,21.9225,21.9478,80700.0
2007-02-14 10:30:00,34.77,34.88,34.7,34.76,114100.0,21.9478,22.0172,21.9036,21.9415,114100.0
2007-02-14 10:35:00,34.77,34.83,34.74,34.81,73500.0,21.9478,21.9856,21.9288,21.973,73500.0
2007-02-14 10:40:00,34.82,34.82,34.77,34.81,114600.0,21.9793,21.9793,21.9478,21.973,114600.0
2007-02-14 10:45:00,34.81,34.81,34.7,34.7,234000.0,21.973,21.973,21.9036,21.9036,234000.0
2007-02-14 10:50:00,34.7,34.7,34.66,34.67,61200.0,21.9036,21.9036,21.8783,21.8846,61200.0
2007-02-14 10:55:00,34.68,34.71,34.62,34.67,113600.0,21.891,21.9099,21.8531,21.8846,113600.0
2007-02-14 11:00:00,34.67,34.67,34.62,34.65,89000.0,21.8846,21.8846,21.8531,21.872,89000.0
2007-02-14 11:05:00,34.65,34.67,34.64,34.66,91200.0,21.872,21.8846,21.8657,21.8783,91200.0
2007-02-14 11:10:00,34.67,34.7,34.65,34.68,103100.0,21.8846,21.9036,21.872,21.891,103100.0
2007-02-14 11:15:00,34.68,34.69,34.65,34.67,75400.0,21.891,21.8973,21.872,21.8846,75400.0
2007-02-14 11:20:00,34.67,34.69,34.66,34.67,32200.0,21.8846,21.8973,21.8783,21.8846,32200.0
2007-02-14 11:25:00,34.68,34.68,34.65,34.65,57800.0,21.891,21.891,21.872,21.872,57800.0
2007-02-14 11:30:00,34.65,34.65,34.61,34.61,40600.0,21.872,21.872,21.8468,21.8468,40600.0
2007-02-14 11:35:00,34.61,34.62,34.57,34.61,95200.0,21.8468,21.8531,21.8215,21.8468,95200.0
2007-02-14 11:40:00,34.61,34.61,34.6,34.6,25100.0,21.8468,21.8468,21.8405,21.8405,25100.0
2007-02-14 11:45:00,34.61,34.61,34.58,34.6,51700.0,21.8468,21.8468,21.8278,21.8405,51700.0
2007-02-14 11:50:00,34.6,34.62,34.59,34.62,42800.0,21.8405,21.8531,21.8341,21.8531,42800.0
2007-02-14 11:55:00,34.62,34.62,34.6,34.62,39100.0,21.8531,21.8531,21.8405,21.8531,39100.0
2007-02-14 12:00:00,34.63,34.64,34.61,34.62,87300.0,21.8594,21.8657,21.8468,21.8531,87300.0
2007-02-14 12:05:00,34.62,34.64,34.61,34.64,43500.0,21.8531,21.8657,21.8468,21.8657,43500.0
2007-02-14 12:10:00,34.64,34.64,34.6,34.6,68900.0,21.8657,21.8657,21.8405,21.8405,68900.0
2007-02-14 12:15:00,34.6,34.6,34.57,34.59,76000.0,21.8405,21.8405,21.8215,21.8341,76000.0
2007-02-14 12:20:00,34.61,34.62,34.6,34.61,19000.0,21.8468,21.8531,21.8405,21.8468,19000.0
2007-02-14 12:25:00,34.61,34.61,34.56,34.57,785100.0,21.8468,21.8468,21.8152,21.8215,785100.0
2007-02-14 12:30:00,34.58,34.62,34.57,34.6,32800.0,21.8278,21.8531,21.8215,21.8405,32800.0
2007-02-14 12:35:00,34.61,34.61,34.57,34.59,74000.0,21.8468,21.8468,21.8215,21.8341,74000.0
2007-02-14 12:40:00,34.6,34.64,34.59,34.64,58900.0,21.8405,21.8657,21.8341,21.8657,58900.0
2007-02-14 12:45:00,34.64,34.64,34.62,34.63,28600.0,21.8657,21.8657,21.8531,21.8594,28600.0
2007-02-14 12:50:00,34.64,34.73,34.64,34.71,79100.0,21.8657,21.9225,21.8657,21.9099,79100.0
2007-02-14 12:55:00,34.71,34.72,34.69,34.7,36900.0,21.9099,21.9162,21.8973,21.9036,36900.0
2007-02-14 13:00:00,34.71,34.75,34.71,34.73,58400.0,21.9099,21.9351,21.9099,21.9225,58400.0
2007-02-14 13:05:00,34.73,34.75,34.73,34.74,39800.0,21.9225,21.9351,21.9225,21.9288,39800.0
2007-02-14 13:10:00,34.74,34.77,34.73,34.77,30900.0,21.9288,21.9478,21.9225,21.9478,30900.0
2007-02-14 13:15:00,34.77,34.8,34.76,34.79,52400.0,21.9478,21.9667,21.9415,21.9604,52400.0
2007-02-14 13:20:00,34.79,34.79,34.74,34.75,55000.0,21.9604,21.9604,21.9288,21.9351,55000.0
2007-02-14 13:25:00,34.75,34.77,34.73,34.77,39400.0,21.9351,21.9478,21.9225,21.9478,39400.0
2007-02-14 13:30:00,34.78,34.78,34.74,34.74,35700.0,21.9541,21.9541,21.9288,21.9288,35700.0
2007-02-14 13:35:00,34.75,34.76,34.73,34.74,61000.0,21.9351,21.9415,21.9225,21.9288,61000.0
2007-02-14 13:40:00,34.75,34.75,34.72,34.74,37200.0,21.9351,21.9351,21.9162,21.9288,37200.0
2007-02-14 13:45:00,34.74,34.78,34.74,34.76,43900.0,21.9288,21.9541,21.9288,21.9415,43900.0
2007-02-14 13:50:00,34.77,34.77,34.73,34.73,36500.0,21.9478,21.9478,21.9225,21.9225,36500.0
2007-02-14 13:55:00,34.74,34.76,34.72,34.75,76700.0,21.9288,21.9415,21.9162,21.9351,76700.0
2007-02-14 14:00:00,34.75,34.76,34.74,34.75,27700.0,21.9351,21.9415,21.9288,21.9351,27700.0
2007-02-14 14:05:00,34.75,34.76,34.74,34.75,38100.0,21.9351,21.9415,21.9288,21.9351,38100.0
2007-02-14 14:10:00,34.75,34.8,34.74,34.79,49500.0,21.9351,21.9667,21.9288,21.9604,49500.0
2007-02-14 14:15:00,34.79,34.83,34.79,34.8,92900.0,21.9604,21.9856,21.9604,21.9667,92900.0
2007-02-14 14:20:00,34.8,34.82,34.78,34.78,48400.0,21.9667,21.9793,21.9541,21.9541,48400.0
2007-02-14 14:25:00,34.79,34.79,34.75,34.75,32500.0,21.9604,21.9604,21.9351,21.9351,32500.0
2007-02-14 14:30:00,34.76,34.77,34.73,34.76,71900.0,21.9415,21.9478,21.9225,21.9415,71900.0
2007-02-14 14:35:00,34.77,34.81,34.77,34.79,52700.0,21.9478,21.973,21.9478,21.9604,52700.0
2007-02-14 14:40:00,34.8,34.81,34.78,34.81,51600.0,21.9667,21.973,21.9541,21.973,51600.0
2007-02-14 14:45:00,34.82,34.87,34.8,34.8,204300.0,21.9793,22.0109,21.9667,21.9667,204300.0
2007-02-14 14:50:00,34.81,34.83,34.79,34.82,65200.0,21.973,21.9856,21.9604,21.9793,65200.0
2007-02-14 14:55:00,34.83,34.84,34.82,34.84,63600.0,21.9856,21.992,21.9793,21.992,63600.0
2007-02-14 15:00:00,34.84,34.85,34.79,34.81,85100.0,21.992,21.9983,21.9604,21.973,85100.0
2007-02-14 15:05:00,34.81,34.86,34.8,34.86,63100.0,21.973,22.0046,21.9667,22.0046,63100.0
2007-02-14 15:10:00,34.86,34.93,34.85,34.91,119800.0,22.0046,22.0488,21.9983,22.0361,119800.0
2007-02-14 15:15:00,34.91,34.93,34.9,34.93,50000.0,22.0361,22.0488,22.0298,22.0488,50000.0
2007-02-14 15:20:00,34.93,34.95,34.92,34.93,77100.0,22.0488,22.0614,22.0424,22.0488,77100.0
2007-02-14 15:25:00,34.94,34.94,34.85,34.86,51400.0,22.0551,22.0551,21.9983,22.0046,51400.0
2007-02-14 15:30:00,34.86,34.95,34.85,34.91,117400.0,22.0046,22.0614,21.9983,22.0361,117400.0
2007-02-14 15:35:00,34.92,34.92,34.85,34.86,77500.0,22.0424,22.0424,21.9983,22.0046,77500.0
2007-02-14 15:40:00,34.86,34.91,34.85,34.89,111300.0,22.0046,22.0361,21.9983,22.0235,111300.0
2007-02-14 15:45:00,34.88,34.89,34.85,34.85,101700.0,22.0172,22.0235,21.9983,21.9983,101700.0
2007-02-14 15:50:00,34.86,34.91,34.84,34.9,184800.0,22.0046,22.0361,21.992,22.0298,184800.0
2007-02-14 15:55:00,34.9,34.96,34.87,34.95,242300.0,22.0298,22.0677,22.0109,22.0614,242300.0
2007-02-15 09:30:00,35.15,35.5,35.15,35.41,474800.0,22.1876,22.4086,22.1876,22.3518,474800.0
2007-02-15 09:35:00,35.41,35.5,35.36,35.42,282300.0,22.3518,22.4086,22.3202,22.3581,282300.0
2007-02-15 09:40:00,35.4,35.65,35.39,35.61,344900.0,22.3454,22.5032,22.3391,22.478,344900.0
2007-02-15 09:45:00,35.59,35.78,35.58,35.75,301100.0,22.4654,22.5853,22.4591,22.5664,301100.0
2007-02-15 09:50:00,35.75,35.86,35.69,35.76,253700.0,22.5664,22.6358,22.5285,22.5727,253700.0
2007-02-15 09:55:00,35.76,35.77,35.56,35.65,276500.0,22.5727,22.579,22.4464,22.5032,276500.0
2007-02-15 10:00:00,35.65,35.7,35.59,35.7,209500.0,22.5032,22.5348,22.4654,22.5348,209500.0
2007-02-15 10:05:00,35.7,35.7,35.59,35.67,161600.0,22.5348,22.5348,22.4654,22.5159,161600.0
2007-02-15 10:10:00,35.67,35.74,35.66,35.73,86000.0,22.5159,22.5601,22.5096,22.5537,86000.0
2007-02-15 10:15:00,35.73,35.74,35.67,35.73,126600.0,22.5537,22.5601,22.5159,22.5537,126600.0
2007-02-15 10:20:00,35.73,35.73,35.63,35.64,119500.0,22.5537,22.5537,22.4906,22.4969,119500.0
2007-02-15 10:25:00,35.64,35.66,35.59,35.61,134000.0,22.4969,22.5096,22.4654,22.478,134000.0
2007-02-15 10:30:00,35.61,35.67,35.58,35.58,219700.0,22.478,22.5159,22.4591,22.4591,219700.0
2007-02-15 10:35:00,35.59,35.6,35.52,35.53,322900.0,22.4654,22.4717,22.4212,22.4275,322900.0
2007-02-15 10:40:00,35.53,35.6,35.49,35.51,303200.0,22.4275,22.4717,22.4022,22.4149,303200.0
2007-02-15 10:45:00,35.51,35.52,35.47,35.47,188800.0,22.4149,22.4212,22.3896,22.3896,188800.0
2007-02-15 10:50:00,35.48,35.5,35.4,35.41,377800.0,22.3959,22.4086,22.3454,22.3518,377800.0
2007-02-15 10:55:00,35.41,35.49,35.4,35.47,183600.0,22.3518,22.4022,22.3454,22.3896,183600.0
2007-02-15 11:00:00,35.45,35.51,35.45,35.49,196200.0,22.377,22.4149,22.377,22.4022,196200.0
2007-02-15 11:05:00,35.5,35.51,35.49,35.49,92100.0,22.4086,22.4149,22.4022,22.4022,92100.0
2007-02-15 11:10:00,35.49,35.51,35.48,35.51,93700.0,22.4022,22.4149,22.3959,22.4149,93700.0
2007-02-15 11:15:00,35.5,35.5,35.48,35.48,60500.0,22.4086,22.4086,22.3959,22.3959,60500.0
2007-02-15 11:20:00,35.49,35.49,35.37,35.45,236400.0,22.4022,22.4022,22.3265,22.377,236400.0
2007-02-15 11:25:00,35.45,35.46,35.38,35.44,130000.0,22.377,22.3833,22.3328,22.3707,130000.0
2007-02-15 11:30:00,35.43,35.45,35.37,35.4,73100.0,22.3644,22.377,22.3265,22.3454,73100.0
2007-02-15 11:35:00,35.39,35.41,35.38,35.4,95400.0,22.3391,22.3518,22.3328,22.3454,95400.0
2007-02-15 11:40:00,35.4,35.41,35.38,35.39,88000.0,22.3454,22.3518,22.3328,22.3391,88000.0
2007-02-15 11:45:00,35.39,35.45,35.39,35.4,125500.0,22.3391,22.377,22.3391,22.3454,125500.0
2007-02-15 11:50:00,35.4,35.42,35.39,35.39,120000.0,22.3454,22.3581,22.3391,22.3391,120000.0
2007-02-15 11:55:00,35.39,35.4,35.35,35.35,273200.0,22.3391,22.3454,22.3139,22.3139,273200.0
2007-02-15 12:00:00,35.35,35.44,35.35,35.41,122100.0,22.3139,22.3707,22.3139,22.3518,122100.0
2007-02-15 12:05:00,35.41,35.47,35.4,35.45,146500.0,22.3518,22.3896,22.3454,22.377,146500.0
2007-02-15 12:10:00,35.45,35.54,35.45,35.53,170700.0,22.377,22.4338,22.377,22.4275,170700.0
2007-02-15 12:15:00,35.52,35.54,35.51,35.54,82100.0,22.4212,22.4338,22.4149,22.4338,82100.0
2007-02-15 12:20:00,35.55,35.58,35.5,35.5,97600.0,22.4401,22.4591,22.4086,22.4086,97600.0
2007-02-15 12:25:00,35.5,35.52,35.5,35.51,76600.0,22.4086,22.4212,22.4086,22.4149,76600.0
2007-02-15 12:30:00,35.51,35.52,35.5,35.5,89300.0,22.4149,22.4212,22.4086,22.4086,89300.0
2007-02-15 12:35:00,35.5,35.5,35.43,35.44,53400.0,22.4086,22.4086,22.3644,22.3707,53400.0
2007-02-15 12:40:00,35.44,35.47,35.43,35.46,62300.0,22.3707,22.3896,22.3644,22.3833,62300.0
2007-02-15 12:45:00,35.46,35.49,35.45,35.48,60600.0,22.3833,22.4022,22.377,22.3959,60600.0
2007-02-15 12:50:00,35.48,35.48,35.41,35.44,107900.0,22.3959,22.3959,22.3518,22.3707,107900.0
2007-02-15 12:55:00,35.43,35.44,35.42,35.43,384100.0,22.3644,22.3707,22.3581,22.3644,384100.0
2007-02-15 13:00:00,35.42,35.44,35.41,35.42,133400.0,22.3581,22.3707,22.3518,22.3581,133400.0
2007-02-15 13:05:00,35.42,35.44,35.37,35.37,67200.0,22.3581,22.3707,22.3265,22.3265,67200.0
2007-02-15 13:10:00,35.37,35.41,35.34,35.41,193600.0,22.3265,22.3518,22.3076,22.3518,193600.0
2007-02-15 13:15:00,35.4,35.4,35.35,35.38,102800.0,22.3454,22.3454,22.3139,22.3328,102800.0
2007-02-15 13:20:00,35.37,35.39,35.36,35.37,839300.0,22.3265,22.3391,22.3202,22.3265,839300.0
2007-02-15 13:25:00,35.36,35.38,35.35,35.37,80000.0,22.3202,22.3328,22.3139,22.3265,80000.0
2007-02-15 13:30:00,35.37,35.38,35.32,35.34,49600.0,22.3265,22.3328,22.2949,22.3076,49600.0
2007-02-15 13:35:00,35.34,35.37,35.33,35.37,103800.0,22.3076,22.3265,22.3013,22.3265,103800.0
2007-02-15 13:40:00,35.36,35.38,35.35,35.37,90900.0,22.3202,22.3328,22.3139,22.3265,90900.0
2007-02-15 13:45:00,35.37,35.4,35.37,35.4,66700.0,22.3265,22.3454,22.3265,22.3454,66700.0
2007-02-15 13:50:00,35.4,35.41,35.38,35.4,97900.0,22.3454,22.3518,22.3328,22.3454,97900.0
2007-02-15 13:55:00,35.39,35.41,35.38,35.4,38700.0,22.3391,22.3518,22.3328,22.3454,38700.0
2007-02-15 14:00:00,35.4,35.44,35.39,35.4,99800.0,22.3454,22.3707,22.3391,22.3454,99800.0
2007-02-15 14:05:00,35.39,35.4,35.37,35.37,94100.0,22.3391,22.3454,22.3265,22.3265,94100.0
2007-02-15 14:10:00,35.37,35.39,35.36,35.39,61400.0,22.3265,22.3391,22.3202,22.3391,61400.0
2007-02-15 14:15:00,35.38,35.43,35.38,35.41,68000.0,22.3328,22.3644,22.3328,22.3518,68000.0
2007-02-15 14:20:00,35.41,35.43,35.41,35.42,78500.0,22.3518,22.3644,22.3518,22.3581,78500.0
2007-02-15 14:25:00,35.42,35.46,35.41,35.45,169600.0,22.3581,22.3833,22.3518,22.377,169600.0
2007-02-15 14:30:00,35.45,35.45,35.43,35.44,86200.0,22.377,22.377,22.3644,22.3707,86200.0
2007-02-15 14:35:00,35.43,35.46,35.43,35.45,64600.0,22.3644,22.3833,22.3644,22.377,64600.0
2007-02-15 14:40:00,35.45,35.46,35.45,35.46,61900.0,22.377,22.3833,22.377,22.3833,61900.0
2007-02-15 14:45:00,35.45,35.48,35.45,35.48,109900.0,22.377,22.3959,22.377,22.3959,109900.0
2007-02-15 14:50:00,35.48,35.52,35.47,35.5,127400.0,22.3959,22.4212,22.3896,22.4086,127400.0
2007-02-15 14:55:00,35.49,35.54,35.49,35.54,152400.0,22.4022,22.4338,22.4022,22.4338,152400.0
2007-02-15 15:00:00,35.54,35.62,35.53,35.62,208800.0,22.4338,22.4843,22.4275,22.4843,208800.0
2007-02-15 15:05:00,35.61,35.65,35.61,35.64,215600.0,22.478,22.5032,22.478,22.4969,215600.0
2007-02-15 15:10:00,35.64,35.65,35.64,35.64,123900.0,22.4969,22.5032,22.4969,22.4969,123900.0
2007-02-15 15:15:00,35.64,35.65,35.61,35.61,64100.0,22.4969,22.5032,22.478,22.478,64100.0
2007-02-15 15:20:00,35.61,35.62,35.58,35.59,115200.0,22.478,22.4843,22.4591,22.4654,115200.0
2007-02-15 15:25:00,35.59,35.61,35.59,35.6,85400.0,22.4654,22.478,22.4654,22.4717,85400.0
2007-02-15 15:30:00,35.61,35.61,35.6,35.61,63600.0,22.478,22.478,22.4717,22.478,63600.0
2007-02-15 15:35:00,35.61,35.61,35.6,35.6,94000.0,22.478,22.478,22.4717,22.4717,94000.0
2007-02-15 15:40:00,35.6,35.66,35.6,35.65,250500.0,22.4717,22.5096,22.4717,22.5032,250500.0
2007-02-15 15:45:00,35.65,35.75,35.65,35.74,649400.0,22.5032,22.5664,22.5032,22.5601,649400.0
2007-02-15 15:50:00,35.73,35.79,35.73,35.77,304700.0,22.5537,22.5916,22.5537,22.579,304700.0
2007-02-15 15:55:00,35.77,35.8,35.72,35.72,394700.0,22.579,22.5979,22.5474,22.5474,394700.0
2007-02-16 09:30:00,36.3,36.55,36.15,36.28,2238500.0,22.9135,23.0713,22.8189,22.9009,2238500.0
2007-02-16 09:35:00,36.27,36.45,36.15,36.19,1505300.0,22.8946,23.0082,22.8189,22.8441,1505300.0
2007-02-16 09:40:00,36.18,36.21,36.06,36.2,1163500.0,22.8378,22.8567,22.762,22.8504,1163500.0
2007-02-16 09:45:00,36.19,36.24,36.13,36.18,527600.0,22.8441,22.8757,22.8062,22.8378,527600.0
2007-02-16 09:50:00,36.19,36.2,36.09,36.1,1281700.0,22.8441,22.8504,22.781,22.7873,1281700.0
2007-02-16 09:55:00,36.1,36.16,36.0,36.01,822600.0,22.7873,22.8252,22.7242,22.7305,822600.0
2007-02-16 10:00:00,36.01,36.08,35.94,36.07,1314700.0,22.7305,22.7747,22.6863,22.7684,1314700.0
2007-02-16 10:05:00,36.06,36.17,36.06,36.17,1259800.0,22.762,22.8315,22.762,22.8315,1259800.0
2007-02-16 10:10:00,36.17,36.33,36.15,36.3,693900.0,22.8315,22.9325,22.8189,22.9135,693900.0
2007-02-16 10:15:00,36.3,36.3,36.2,36.23,813600.0,22.9135,22.9135,22.8504,22.8694,813600.0
2007-02-16 10:20:00,36.23,36.25,36.16,36.21,508700.0,22.8694,22.882,22.8252,22.8567,508700.0
2007-02-16 10:25:00,36.22,36.28,36.22,36.26,724200.0,22.863,22.9009,22.863,22.8883,724200.0
2007-02-16 10:30:00,36.25,36.28,36.07,36.07,470100.0,22.882,22.9009,22.7684,22.7684,470100.0
2007-02-16 10:35:00,36.07,36.1,36.05,36.08,607600.0,22.7684,22.7873,22.7557,22.7747,607600.0
2007-02-16 10:40:00,36.08,36.08,36.01,36.03,1098900.0,22.7747,22.7747,22.7305,22.7431,1098900.0
2007-02-16 10:45:00,36.04,36.13,36.03,36.12,592200.0,22.7494,22.8062,22.7431,22.7999,592200.0
2007-02-16 10:50:00,36.11,36.12,36.02,36.07,1173500.0,22.7936,22.7999,22.7368,22.7684,1173500.0
2007-02-16 10:55:00,36.06,36.07,36.02,36.02,2882200.0,22.762,22.7684,22.7368,22.7368,2882200.0
2007-02-16 11:00:00,36.02,36.03,35.97,35.99,1608800.0,22.7368,22.7431,22.7052,22.7179,1608800.0
2007-02-16 11:05:00,36.0,36.04,35.97,36.04,443500.0,22.7242,22.7494,22.7052,22.7494,443500.0
2007-02-16 11:10:00,36.04,36.04,35.99,36.03,1152000.0,22.7494,22.7494,22.7179,22.7431,1152000.0
2007-02-16 11:15:00,36.03,36.04,35.99,36.0,1082000.0,22.7431,22.7494,22.7179,22.7242,1082000.0
2007-02-16 11:20:00,36.0,36.02,35.99,36.02,2603600.0,22.7242,22.7368,22.7179,22.7368,2603600.0
2007-02-16 11:25:00,36.01,36.02,35.99,36.0,1745200.0,22.7305,22.7368,22.7179,22.7242,1745200.0
2007-02-16 11:30:00,36.01,36.01,35.99,36.01,642200.0,22.7305,22.7305,22.7179,22.7305,642200.0
2007-02-16 11:35:00,36.0,36.01,35.99,36.0,699500.0,22.7242,22.7305,22.7179,22.7242,699500.0
2007-02-16 11:40:00,36.01,36.02,35.99,36.02,582700.0,22.7305,22.7368,22.7179,22.7368,582700.0
2007-02-16 11:45:00,36.02,36.03,35.99,36.0,602400.0,22.7368,22.7431,22.7179,22.7242,602400.0
2007-02-16 11:50:00,36.0,36.02,35.99,36.0,225300.0,22.7242,22.7368,22.7179,22.7242,225300.0
2007-02-16 11:55:00,36.0,36.02,36.0,36.01,1719500.0,22.7242,22.7368,22.7242,22.7305,1719500.0
2007-02-16 12:00:00,36.0,36.01,35.96,36.01,678800.0,22.7242,22.7305,22.6989,22.7305,678800.0
2007-02-16 12:05:00,36.01,36.01,35.98,36.01,183400.0,22.7305,22.7305,22.7116,22.7305,183400.0
2007-02-16 12:10:00,36.0,36.02,36.0,36.01,193000.0,22.7242,22.7368,22.7242,22.7305,193000.0
2007-02-16 12:15:00,36.01,36.01,36.0,36.0,98100.0,22.7305,22.7305,22.7242,22.7242,98100.0
2007-02-16 12:20:00,36.01,36.01,35.99,36.01,524700.0,22.7305,22.7305,22.7179,22.7305,524700.0
2007-02-16 12:25:00,36.01,36.01,35.99,35.99,173300.0,22.7305,22.7305,22.7179,22.7179,173300.0
2007-02-16 12:30:00,35.99,36.0,35.97,35.97,174900.0,22.7179,22.7242,22.7052,22.7052,174900.0
2007-02-16 12:35:00,35.97,36.0,35.95,35.95,231800.0,22.7052,22.7242,22.6926,22.6926,231800.0
2007-02-16 12:40:00,35.96,35.96,35.91,35.94,172200.0,22.6989,22.6989,22.6674,22.6863,172200.0
2007-02-16 12:45:00,35.92,35.97,35.89,35.9,165600.0,22.6737,22.7052,22.6547,22.6611,165600.0
2007-02-16 12:50:00,35.89,35.94,35.88,35.89,320100.0,22.6547,22.6863,22.6484,22.6547,320100.0
2007-02-16 12:55:00,35.88,35.89,35.81,35.84,333600.0,22.6484,22.6547,22.6042,22.6232,333600.0
2007-02-16 13:00:00,35.83,35.85,35.81,35.83,205000.0,22.6169,22.6295,22.6042,22.6169,205000.0
2007-02-16 13:05:00,35.84,35.84,35.83,35.83,142500.0,22.6232,22.6232,22.6169,22.6169,142500.0
2007-02-16 13:10:00,35.84,35.84,35.75,35.75,213200.0,22.6232,22.6232,22.5664,22.5664,213200.0
2007-02-16 13:15:00,35.76,35.79,35.66,35.7,523700.0,22.5727,22.5916,22.5096,22.5348,523700.0
2007-02-16 13:20:00,35.7,35.71,35.61,35.64,163100.0,22.5348,22.5411,22.478,22.4969,163100.0
2007-02-16 13:25:00,35.64,35.64,35.47,35.52,420800.0,22.4969,22.4969,22.3896,22.4212,420800.0
2007-02-16 13:30:00,35.52,35.55,35.37,35.54,373200.0,22.4212,22.4401,22.3265,22.4338,373200.0
2007-02-16 13:35:00,35.55,35.63,35.53,35.6,154100.0,22.4401,22.4906,22.4275,22.4717,154100.0
2007-02-16 13:40:00,35.6,35.67,35.6,35.65,170100.0,22.4717,22.5159,22.4717,22.5032,170100.0
2007-02-16 13:45:00,35.65,35.66,35.61,35.62,123900.0,22.5032,22.5096,22.478,22.4843,123900.0
2007-02-16 13:50:00,35.63,35.64,35.6,35.63,190700.0,22.4906,22.4969,22.4717,22.4906,190700.0
2007-02-16 13:55:00,35.63,35.69,35.63,35.69,228100.0,22.4906,22.5285,22.4906,22.5285,228100.0
2007-02-16 14:00:00,35.68,35.78,35.68,35.75,1087800.0,22.5222,22.5853,22.5222,22.5664,1087800.0
2007-02-16 14:05:00,35.75,35.77,35.73,35.76,157500.0,22.5664,22.579,22.5537,22.5727,157500.0
2007-02-16 14:10:00,35.76,35.76,35.74,35.75,118300.0,22.5727,22.5727,22.5601,22.5664,118300.0
2007-02-16 14:15:00,35.75,35.77,35.74,35.77,204900.0,22.5664,22.579,22.5601,22.579,204900.0
2007-02-16 14:20:00,35.77,35.77,35.73,35.74,133100.0,22.579,22.579,22.5537,22.5601,133100.0
2007-02-16 14:25:00,35.75,35.77,35.73,35.74,156600.0,22.5664,22.579,22.5537,22.5601,156600.0
2007-02-16 14:30:00,35.74,35.75,35.7,35.73,179700.0,22.5601,22.5664,22.5348,22.5537,179700.0
2007-02-16 14:35:00,35.73,35.74,35.71,35.72,173800.0,22.5537,22.5601,22.5411,22.5474,173800.0
2007-02-16 14:40:00,35.72,35.76,35.7,35.76,137800.0,22.5474,22.5727,22.5348,22.5727,137800.0
2007-02-16 14:45:00,35.75,35.76,35.71,35.73,148100.0,22.5664,22.5727,22.5411,22.5537,148100.0
2007-02-16 14:50:00,35.74,35.75,35.72,35.74,111100.0,22.5601,22.5664,22.5474,22.5601,111100.0
2007-02-16 14:55:00,35.74,35.76,35.73,35.74,105700.0,22.5601,22.5727,22.5537,22.5601,105700.0
2007-02-16 15:00:00,35.74,35.76,35.73,35.75,159700.0,22.5601,22.5727,22.5537,22.5664,159700.0
2007-02-16 15:05:00,35.74,35.76,35.74,35.75,308600.0,22.5601,22.5727,22.5601,22.5664,308600.0
2007-02-16 15:10:00,35.75,35.76,35.71,35.72,431100.0,22.5664,22.5727,22.5411,22.5474,431100.0
2007-02-16 15:15:00,35.72,35.79,35.71,35.78,183700.0,22.5474,22.5916,22.5411,22.5853,183700.0
2007-02-16 15:20:00,35.79,35.83,35.74,35.76,231500.0,22.5916,22.6169,22.5601,22.5727,231500.0
2007-02-16 15:25:00,35.76,35.77,35.74,35.74,92100.0,22.5727,22.579,22.5601,22.5601,92100.0
2007-02-16 15:30:00,35.75,35.78,35.74,35.76,144000.0,22.5664,22.5853,22.5601,22.5727,144000.0
2007-02-16 15:35:00,35.75,35.78,35.75,35.77,127900.0,22.5664,22.5853,22.5664,22.579,127900.0
2007-02-16 15:40:00,35.77,35.81,35.76,35.78,194100.0,22.579,22.6042,22.5727,22.5853,194100.0
2007-02-16 15:45:00,35.78,35.83,35.77,35.83,238600.0,22.5853,22.6169,22.579,22.6169,238600.0
2007-02-16 15:50:00,35.82,35.92,35.8,35.9,254000.0,22.6106,22.6737,22.5979,22.6611,254000.0
2007-02-16 15:55:00,35.91,35.95,35.89,35.9,347200.0,22.6674,22.6926,22.6547,22.6611,347200.0
2007-02-20 09:30:00,36.0,36.0,35.96,35.97,363600.0,22.7242,22.7242,22.6989,22.7052,363600.0
2007-02-20 09:35:00,35.98,36.15,35.97,36.03,183200.0,22.7116,22.8189,22.7052,22.7431,183200.0
2007-02-20 09:40:00,36.03,36.04,35.69,35.72,479000.0,22.7431,22.7494,22.5285,22.5474,479000.0
2007-02-20 09:45:00,35.73,35.73,35.55,35.59,181600.0,22.5537,22.5537,22.4401,22.4654,181600.0
2007-02-20 09:50:00,35.58,35.86,35.58,35.74,176000.0,22.4591,22.6358,22.4591,22.5601,176000.0
2007-02-20 09:55:00,35.74,35.92,35.72,35.85,81200.0,22.5601,22.6737,22.5474,22.6295,81200.0
2007-02-20 10:00:00,35.83,35.86,35.66,35.82,154100.0,22.6169,22.6358,22.5096,22.6106,154100.0
2007-02-20 10:05:00,35.81,35.94,35.8,35.81,201900.0,22.6042,22.6863,22.5979,22.6042,201900.0
2007-02-20 10:10:00,35.81,35.82,35.72,35.74,63800.0,22.6042,22.6106,22.5474,22.5601,63800.0
2007-02-20 10:15:00,35.74,35.81,35.74,35.79,58100.0,22.5601,22.6042,22.5601,22.5916,58100.0
2007-02-20 10:20:00,35.78,35.78,35.65,35.69,161300.0,22.5853,22.5853,22.5032,22.5285,161300.0
2007-02-20 10:25:00,35.69,35.82,35.67,35.81,254000.0,22.5285,22.6106,22.5159,22.6042,254000.0
2007-02-20 10:30:00,35.81,35.85,35.78,35.83,49600.0,22.6042,22.6295,22.5853,22.6169,49600.0
2007-02-20 10:35:00,35.84,35.84,35.78,35.78,110800.0,22.6232,22.6232,22.5853,22.5853,110800.0
2007-02-20 10:40:00,35.78,35.79,35.7,35.71,84700.0,22.5853,22.5916,22.5348,22.5411,84700.0
2007-02-20 10:45:00,35.71,35.9,35.7,35.79,234500.0,22.5411,22.6611,22.5348,22.5916,234500.0
2007-02-20 10:50:00,35.79,35.81,35.72,35.76,82100.0,22.5916,22.6042,22.5474,22.5727,82100.0
2007-02-20 10:55:00,35.75,35.77,35.73,35.73,280900.0,22.5664,22.579,22.5537,22.5537,280900.0
2007-02-20 11:00:00,35.74,35.75,35.73,35.75,30400.0,22.5601,22.5664,22.5537,22.5664,30400.0
2007-02-20 11:05:00,35.75,35.75,35.63,35.65,129400.0,22.5664,22.5664,22.4906,22.5032,129400.0
2007-02-20 11:10:00,35.66,35.7,35.63,35.68,87200.0,22.5096,22.5348,22.4906,22.5222,87200.0
2007-02-20 11:15:00,35.67,35.71,35.66,35.68,129500.0,22.5159,22.5411,22.5096,22.5222,129500.0
2007-02-20 11:20:00,35.68,35.7,35.66,35.67,81400.0,22.5222,22.5348,22.5096,22.5159,81400.0
2007-02-20 11:25:00,35.67,35.71,35.62,35.71,92100.0,22.5159,22.5411,22.4843,22.5411,92100.0
2007-02-20 11:30:00,35.71,35.76,35.71,35.75,89300.0,22.5411,22.5727,22.5411,22.5664,89300.0
2007-02-20 11:35:00,35.74,35.76,35.7,35.72,89800.0,22.5601,22.5727,22.5348,22.5474,89800.0
2007-02-20 11:40:00,35.72,35.73,35.69,35.69,36900.0,22.5474,22.5537,22.5285,22.5285,36900.0
2007-02-20 11:45:00,35.69,35.7,35.66,35.69,78600.0,22.5285,22.5348,22.5096,22.5285,78600.0
2007-02-20 11:50:00,35.69,35.71,35.69,35.7,49400.0,22.5285,22.5411,22.5285,22.5348,49400.0
2007-02-20 11:55:00,35.7,35.7,35.68,35.69,38400.0,22.5348,22.5348,22.5222,22.5285,38400.0
2007-02-20 12:00:00,35.68,35.7,35.68,35.7,24500.0,22.5222,22.5348,22.5222,22.5348,24500.0
2007-02-20 12:05:00,35.69,35.72,35.69,35.69,56000.0,22.5285,22.5474,22.5285,22.5285,56000.0
2007-02-20 12:10:00,35.7,35.72,35.69,35.69,72100.0,22.5348,22.5474,22.5285,22.5285,72100.0
2007-02-20 12:15:00,35.69,35.7,35.68,35.7,23600.0,22.5285,22.5348,22.5222,22.5348,23600.0
2007-02-20 12:20:00,35.69,35.73,35.68,35.72,32100.0,22.5285,22.5537,22.5222,22.5474,32100.0
2007-02-20 12:25:00,35.72,35.75,35.71,35.72,110400.0,22.5474,22.5664,22.5411,22.5474,110400.0
2007-02-20 12:30:00,35.73,35.73,35.71,35.71,22900.0,22.5537,22.5537,22.5411,22.5411,22900.0
2007-02-20 12:35:00,35.71,35.74,35.7,35.73,21900.0,22.5411,22.5601,22.5348,22.5537,21900.0
2007-02-20 12:40:00,35.72,35.75,35.71,35.73,40200.0,22.5474,22.5664,22.5411,22.5537,40200.0
2007-02-20 12:45:00,35.73,35.73,35.69,35.69,77800.0,22.5537,22.5537,22.5285,22.5285,77800.0
2007-02-20 12:50:00,35.7,35.71,35.65,35.65,66700.0,22.5348,22.5411,22.5032,22.5032,66700.0
2007-02-20 12:55:00,35.65,35.69,35.62,35.69,79000.0,22.5032,22.5285,22.4843,22.5285,79000.0
2007-02-20 13:00:00,35.7,35.71,35.67,35.7,59800.0,22.5348,22.5411,22.5159,22.5348,59800.0
2007-02-20 13:05:00,35.7,35.7,35.62,35.62,66100.0,22.5348,22.5348,22.4843,22.4843,66100.0
2007-02-20 13:10:00,35.64,35.64,35.6,35.62,51100.0,22.4969,22.4969,22.4717,22.4843,51100.0
2007-02-20 13:15:00,35.61,35.65,35.61,35.64,41100.0,22.478,22.5032,22.478,22.4969,41100.0
2007-02-20 13:20:00,35.64,35.66,35.62,35.64,44500.0,22.4969,22.5096,22.4843,22.4969,44500.0
2007-02-20 13:25:00,35.64,35.67,35.63,35.66,39000.0,22.4969,22.5159,22.4906,22.5096,39000.0
2007-02-20 13:30:00,35.66,35.66,35.63,35.65,35700.0,22.5096,22.5096,22.4906,22.5032,35700.0
2007-02-20 13:35:00,35.65,35.7,35.64,35.68,55900.0,22.5032,22.5348,22.4969,22.5222,55900.0
2007-02-20 13:40:00,35.69,35.69,35.64,35.69,69500.0,22.5285,22.5285,22.4969,22.5285,69500.0
2007-02-20 13:45:00,35.68,35.75,35.68,35.75,188900.0,22.5222,22.5664,22.5222,22.5664,188900.0
2007-02-20 13:50:00,35.75,35.75,35.71,35.73,77400.0,22.5664,22.5664,22.5411,22.5537,77400.0
2007-02-20 13:55:00,35.73,35.73,35.71,35.72,135800.0,22.5537,22.5537,22.5411,22.5474,135800.0
2007-02-20 14:00:00,35.73,35.73,35.65,35.71,262300.0,22.5537,22.5537,22.5032,22.5411,262300.0
2007-02-20 14:05:00,35.7,35.72,35.7,35.71,41000.0,22.5348,22.5474,22.5348,22.5411,41000.0
2007-02-20 14:10:00,35.71,35.72,35.7,35.71,64200.0,22.5411,22.5474,22.5348,22.5411,64200.0
2007-02-20 14:15:00,35.71,35.82,35.7,35.81,80200.0,22.5411,22.6106,22.5348,22.6042,80200.0
2007-02-20 14:20:00,35.81,35.83,35.77,35.78,103000.0,22.6042,22.6169,22.579,22.5853,103000.0
2007-02-20 14:25:00,35.77,35.81,35.76,35.81,67800.0,22.579,22.6042,22.5727,22.6042,67800.0
2007-02-20 14:30:00,35.81,35.81,35.75,35.8,90000.0,22.6042,22.6042,22.5664,22.5979,90000.0
2007-02-20 14:35:00,35.8,35.81,35.79,35.81,62900.0,22.5979,22.6042,22.5916,22.6042,62900.0
2007-02-20 14:40:00,35.81,35.82,35.8,35.81,285100.0,22.6042,22.6106,22.5979,22.6042,285100.0
2007-02-20 14:45:00,35.81,35.88,35.8,35.86,62700.0,22.6042,22.6484,22.5979,22.6358,62700.0
2007-02-20 14:50:00,35.87,35.87,35.82,35.85,44800.0,22.6421,22.6421,22.6106,22.6295,44800.0
2007-02-20 14:55:00,35.86,35.9,35.84,35.88,64900.0,22.6358,22.6611,22.6232,22.6484,64900.0
2007-02-20 15:00:00,35.89,35.89,35.82,35.82,236400.0,22.6547,22.6547,22.6106,22.6106,236400.0
2007-02-20 15:05:00,35.83,35.86,35.83,35.85,420200.0,22.6169,22.6358,22.6169,22.6295,420200.0
2007-02-20 15:10:00,35.85,35.86,35.84,35.85,45700.0,22.6295,22.6358,22.6232,22.6295,45700.0
2007-02-20 15:15:00,35.85,35.88,35.8,35.8,150600.0,22.6295,22.6484,22.5979,22.5979,150600.0
2007-02-20 15:20:00,35.8,35.81,35.76,35.78,72100.0,22.5979,22.6042,22.5727,22.5853,72100.0
2007-02-20 15:25:00,35.78,35.8,35.77,35.8,79200.0,22.5853,22.5979,22.579,22.5979,79200.0
2007-02-20 15:30:00,35.81,35.81,35.75,35.75,84100.0,22.6042,22.6042,22.5664,22.5664,84100.0
2007-02-20 15:35:00,35.76,35.79,35.75,35.79,93800.0,22.5727,22.5916,22.5664,22.5916,93800.0
2007-02-20 15:40:00,35.78,35.8,35.76,35.79,62900.0,22.5853,22.5979,22.5727,22.5916,62900.0
2007-02-20 15:45:00,35.79,35.81,35.77,35.79,193900.0,22.5916,22.6042,22.579,22.5916,193900.0
2007-02-20 15:50:00,35.78,35.8,35.78,35.8,65800.0,22.5853,22.5979,22.5853,22.5979,65800.0
2007-02-20 15:55:00,35.8,35.81,35.74,35.75,150200.0,22.5979,22.6042,22.5601,22.5664,150200.0
2007-02-21 09:30:00,35.51,35.76,35.48,35.75,215100.0,22.4149,22.5727,22.3959,22.5664,215100.0
2007-02-21 09:35:00,35.74,35.8,35.67,35.74,538600.0,22.5601,22.5979,22.5159,22.5601,538600.0
2007-02-21 09:40:00,35.73,35.74,35.62,35.7,82000.0,22.5537,22.5601,22.4843,22.5348,82000.0
2007-02-21 09:45:00,35.7,35.75,35.66,35.7,98700.0,22.5348,22.5664,22.5096,22.5348,98700.0
2007-02-21 09:50:00,35.7,35.77,35.69,35.75,293600.0,22.5348,22.579,22.5285,22.5664,293600.0
2007-02-21 09:55:00,35.75,35.8,35.67,35.68,101600.0,22.5664,22.5979,22.5159,22.5222,101600.0
2007-02-21 10:00:00,35.68,35.78,35.67,35.73,158300.0,22.5222,22.5853,22.5159,22.5537,158300.0
2007-02-21 10:05:00,35.74,35.75,35.7,35.73,53800.0,22.5601,22.5664,22.5348,22.5537,53800.0
2007-02-21 10:10:00,35.73,35.74,35.67,35.73,38700.0,22.5537,22.5601,22.5159,22.5537,38700.0
2007-02-21 10:15:00,35.72,35.75,35.65,35.7,84900.0,22.5474,22.5664,22.5032,22.5348,84900.0
2007-02-21 10:20:00,35.71,35.75,35.66,35.7,105900.0,22.5411,22.5664,22.5096,22.5348,105900.0
2007-02-21 10:25:00,35.7,35.71,35.68,35.71,20500.0,22.5348,22.5411,22.5222,22.5411,20500.0
2007-02-21 10:30:00,35.71,35.72,35.65,35.66,49900.0,22.5411,22.5474,22.5032,22.5096,49900.0
2007-02-21 10:35:00,35.66,35.69,35.63,35.64,62300.0,22.5096,22.5285,22.4906,22.4969,62300.0
2007-02-21 10:40:00,35.64,35.64,35.55,35.61,75500.0,22.4969,22.4969,22.4401,22.478,75500.0
2007-02-21 10:45:00,35.61,35.63,35.59,35.59,204600.0,22.478,22.4906,22.4654,22.4654,204600.0
2007-02-21 10:50:00,35.59,35.6,35.57,35.58,34900.0,22.4654,22.4717,22.4527,22.4591,34900.0
2007-02-21 10:55:00,35.57,35.6,35.57,35.58,30100.0,22.4527,22.4717,22.4527,22.4591,30100.0
2007-02-21 11:00:00,35.59,35.59,35.53,35.54,105600.0,22.4654,22.4654,22.4275,22.4338,105600.0
2007-02-21 11:05:00,35.53,35.53,35.5,35.52,70000.0,22.4275,22.4275,22.4086,22.4212,70000.0
2007-02-21 11:10:00,35.52,35.55,35.5,35.54,125000.0,22.4212,22.4401,22.4086,22.4338,125000.0
2007-02-21 11:15:00,35.54,35.58,35.54,35.58,81300.0,22.4338,22.4591,22.4338,22.4591,81300.0
2007-02-21 11:20:00,35.57,35.59,35.54,35.59,59400.0,22.4527,22.4654,22.4338,22.4654,59400.0
2007-02-21 11:25:00,35.58,35.59,35.54,35.56,153200.0,22.4591,22.4654,22.4338,22.4464,153200.0
2007-02-21 11:30:00,35.56,35.61,35.56,35.59,52500.0,22.4464,22.478,22.4464,22.4654,52500.0
2007-02-21 11:35:00,35.6,35.62,35.59,35.61,12400.0,22.4717,22.4843,22.4654,22.478,12400.0
2007-02-21 11:40:00,35.6,35.62,35.6,35.6,48300.0,22.4717,22.4843,22.4717,22.4717,48300.0
2007-02-21 11:45:00,35.61,35.61,35.56,35.57,38700.0,22.478,22.478,22.4464,22.4527,38700.0
2007-02-21 11:50:00,35.56,35.62,35.56,35.61,132200.0,22.4464,22.4843,22.4464,22.478,132200.0
2007-02-21 11:55:00,35.62,35.62,35.6,35.6,18500.0,22.4843,22.4843,22.4717,22.4717,18500.0
2007-02-21 12:00:00,35.61,35.61,35.6,35.61,13800.0,22.478,22.478,22.4717,22.478,13800.0
2007-02-21 12:05:00,35.61,35.61,35.6,35.6,96200.0,22.478,22.478,22.4717,22.4717,96200.0
2007-02-21 12:10:00,35.6,35.62,35.6,35.62,57100.0,22.4717,22.4843,22.4717,22.4843,57100.0
2007-02-21 12:15:00,35.62,35.62,35.6,35.62,78300.0,22.4843,22.4843,22.4717,22.4843,78300.0
2007-02-21 12:20:00,35.61,35.65,35.6,35.61,111800.0,22.478,22.5032,22.4717,22.478,111800.0
2007-02-21 12:25:00,35.61,35.63,35.61,35.61,16500.0,22.478,22.4906,22.478,22.478,16500.0
2007-02-21 12:30:00,35.62,35.62,35.6,35.61,32900.0,22.4843,22.4843,22.4717,22.478,32900.0
2007-02-21 12:35:00,35.6,35.62,35.6,35.61,14700.0,22.4717,22.4843,22.4717,22.478,14700.0
2007-02-21 12:40:00,35.61,35.61,35.6,35.61,11200.0,22.478,22.478,22.4717,22.478,11200.0
2007-02-21 12:45:00,35.61,35.61,35.6,35.61,6600.0,22.478,22.478,22.4717,22.478,6600.0
2007-02-21 12:50:00,35.6,35.61,35.6,35.61,14300.0,22.4717,22.478,22.4717,22.478,14300.0
2007-02-21 12:55:00,35.6,35.61,35.59,35.6,32500.0,22.4717,22.478,22.4654,22.4717,32500.0
2007-02-21 13:00:00,35.6,35.6,35.59,35.6,26900.0,22.4717,22.4717,22.4654,22.4717,26900.0
2007-02-21 13:05:00,35.6,35.6,35.59,35.6,22400.0,22.4717,22.4717,22.4654,22.4717,22400.0
2007-02-21 13:10:00,35.6,35.6,35.57,35.57,48400.0,22.4717,22.4717,22.4527,22.4527,48400.0
2007-02-21 13:15:00,35.57,35.58,35.53,35.53,43000.0,22.4527,22.4591,22.4275,22.4275,43000.0
2007-02-21 13:20:00,35.53,35.54,35.52,35.53,61900.0,22.4275,22.4338,22.4212,22.4275,61900.0
2007-02-21 13:25:00,35.54,35.54,35.5,35.51,79700.0,22.4338,22.4338,22.4086,22.4149,79700.0
2007-02-21 13:30:00,35.51,35.51,35.48,35.49,59900.0,22.4149,22.4149,22.3959,22.4022,59900.0
2007-02-21 13:35:00,35.49,35.49,35.44,35.45,71200.0,22.4022,22.4022,22.3707,22.377,71200.0
2007-02-21 13:40:00,35.46,35.46,35.4,35.41,84000.0,22.3833,22.3833,22.3454,22.3518,84000.0
2007-02-21 13:45:00,35.41,35.41,35.34,35.36,75900.0,22.3518,22.3518,22.3076,22.3202,75900.0
2007-02-21 13:50:00,35.36,35.44,35.35,35.43,248800.0,22.3202,22.3707,22.3139,22.3644,248800.0
2007-02-21 13:55:00,35.44,35.5,35.42,35.49,67800.0,22.3707,22.4086,22.3581,22.4022,67800.0
2007-02-21 14:00:00,35.49,35.49,35.46,35.47,108800.0,22.4022,22.4022,22.3833,22.3896,108800.0
2007-02-21 14:05:00,35.47,35.5,35.46,35.48,196800.0,22.3896,22.4086,22.3833,22.3959,196800.0
2007-02-21 14:10:00,35.48,35.48,35.44,35.46,40600.0,22.3959,22.3959,22.3707,22.3833,40600.0
2007-02-21 14:15:00,35.45,35.47,35.44,35.44,16800.0,22.377,22.3896,22.3707,22.3707,16800.0
2007-02-21 14:20:00,35.44,35.44,35.38,35.39,43300.0,22.3707,22.3707,22.3328,22.3391,43300.0
2007-02-21 14:25:00,35.39,35.41,35.36,35.38,39200.0,22.3391,22.3518,22.3202,22.3328,39200.0
2007-02-21 14:30:00,35.39,35.4,35.38,35.39,28100.0,22.3391,22.3454,22.3328,22.3391,28100.0
2007-02-21 14:35:00,35.39,35.4,35.38,35.39,24100.0,22.3391,22.3454,22.3328,22.3391,24100.0
2007-02-21 14:40:00,35.4,35.4,35.36,35.39,40800.0,22.3454,22.3454,22.3202,22.3391,40800.0
2007-02-21 14:45:00,35.4,35.45,35.4,35.45,69100.0,22.3454,22.377,22.3454,22.377,69100.0
2007-02-21 14:50:00,35.45,35.45,35.42,35.44,54100.0,22.377,22.377,22.3581,22.3707,54100.0
2007-02-21 14:55:00,35.43,35.45,35.43,35.45,65700.0,22.3644,22.377,22.3644,22.377,65700.0
2007-02-21 15:00:00,35.45,35.46,35.41,35.46,52400.0,22.377,22.3833,22.3518,22.3833,52400.0
2007-02-21 15:05:00,35.46,35.46,35.4,35.42,34500.0,22.3833,22.3833,22.3454,22.3581,34500.0
2007-02-21 15:10:00,35.43,35.44,35.41,35.44,43100.0,22.3644,22.3707,22.3518,22.3707,43100.0
2007-02-21 15:15:00,35.44,35.44,35.42,35.42,43700.0,22.3707,22.3707,22.3581,22.3581,43700.0
2007-02-21 15:20:00,35.42,35.43,35.41,35.42,34200.0,22.3581,22.3644,22.3518,22.3581,34200.0
2007-02-21 15:25:00,35.42,35.42,35.39,35.4,32400.0,22.3581,22.3581,22.3391,22.3454,32400.0
2007-02-21 15:30:00,35.4,35.43,35.39,35.41,84600.0,22.3454,22.3644,22.3391,22.3518,84600.0
2007-02-21 15:35:00,35.41,35.42,35.39,35.4,60500.0,22.3518,22.3581,22.3391,22.3454,60500.0
2007-02-21 15:40:00,35.39,35.41,35.39,35.41,111400.0,22.3391,22.3518,22.3391,22.3518,111400.0
2007-02-21 15:45:00,35.41,35.42,35.38,35.38,171100.0,22.3518,22.3581,22.3328,22.3328,171100.0
2007-02-21 15:50:00,35.38,35.42,35.38,35.41,138300.0,22.3328,22.3581,22.3328,22.3518,138300.0
2007-02-21 15:55:00,35.42,35.42,35.35,35.39,110100.0,22.3581,22.3581,22.3139,22.3391,110100.0
2007-02-22 09:30:00,35.57,35.6,35.4,35.52,271900.0,22.4527,22.4717,22.3454,22.4212,271900.0
2007-02-22 09:35:00,35.52,35.57,35.3,35.56,257300.0,22.4212,22.4527,22.2823,22.4464,257300.0
2007-02-22 09:40:00,35.56,35.56,35.35,35.41,140200.0,22.4464,22.4464,22.3139,22.3518,140200.0
2007-02-22 09:45:00,35.41,35.5,35.38,35.4,75100.0,22.3518,22.4086,22.3328,22.3454,75100.0
2007-02-22 09:50:00,35.41,35.48,35.37,35.44,97100.0,22.3518,22.3959,22.3265,22.3707,97100.0
2007-02-22 09:55:00,35.44,35.52,35.43,35.51,101500.0,22.3707,22.4212,22.3644,22.4149,101500.0
2007-02-22 10:00:00,35.51,35.57,35.49,35.56,290100.0,22.4149,22.4527,22.4022,22.4464,290100.0
2007-02-22 10:05:00,35.55,35.57,35.53,35.57,217700.0,22.4401,22.4527,22.4275,22.4527,217700.0
2007-02-22 10:10:00,35.57,35.57,35.48,35.51,315600.0,22.4527,22.4527,22.3959,22.4149,315600.0
2007-02-22 10:15:00,35.5,35.54,35.46,35.54,115100.0,22.4086,22.4338,22.3833,22.4338,115100.0
2007-02-22 10:20:00,35.54,35.57,35.53,35.55,72400.0,22.4338,22.4527,22.4275,22.4401,72400.0
2007-02-22 10:25:00,35.54,35.57,35.53,35.55,85300.0,22.4338,22.4527,22.4275,22.4401,85300.0
2007-02-22 10:30:00,35.56,35.57,35.47,35.5,138700.0,22.4464,22.4527,22.3896,22.4086,138700.0
2007-02-22 10:35:00,35.5,35.52,35.49,35.5,40200.0,22.4086,22.4212,22.4022,22.4086,40200.0
2007-02-22 10:40:00,35.5,35.52,35.48,35.49,47800.0,22.4086,22.4212,22.3959,22.4022,47800.0
2007-02-22 10:45:00,35.51,35.51,35.49,35.5,38200.0,22.4149,22.4149,22.4022,22.4086,38200.0
2007-02-22 10:50:00,35.5,35.52,35.49,35.51,91300.0,22.4086,22.4212,22.4022,22.4149,91300.0
2007-02-22 10:55:00,35.52,35.53,35.49,35.5,26900.0,22.4212,22.4275,22.4022,22.4086,26900.0
2007-02-22 11:00:00,35.5,35.51,35.49,35.51,37700.0,22.4086,22.4149,22.4022,22.4149,37700.0
2007-02-22 11:05:00,35.5,35.51,35.49,35.5,45600.0,22.4086,22.4149,22.4022,22.4086,45600.0
2007-02-22 11:10:00,35.5,35.51,35.49,35.5,40800.0,22.4086,22.4149,22.4022,22.4086,40800.0
2007-02-22 11:15:00,35.5,35.51,35.48,35.5,87300.0,22.4086,22.4149,22.3959,22.4086,87300.0
2007-02-22 11:20:00,35.5,35.53,35.49,35.52,107700.0,22.4086,22.4275,22.4022,22.4212,107700.0
2007-02-22 11:25:00,35.52,35.53,35.51,35.52,54600.0,22.4212,22.4275,22.4149,22.4212,54600.0
2007-02-22 11:30:00,35.52,35.52,35.48,35.48,173800.0,22.4212,22.4212,22.3959,22.3959,173800.0
2007-02-22 11:35:00,35.48,35.49,35.47,35.48,48500.0,22.3959,22.4022,22.3896,22.3959,48500.0
2007-02-22 11:40:00,35.49,35.49,35.44,35.46,43800.0,22.4022,22.4022,22.3707,22.3833,43800.0
2007-02-22 11:45:00,35.45,35.46,35.41,35.41,57800.0,22.377,22.3833,22.3518,22.3518,57800.0
2007-02-22 11:50:00,35.42,35.42,35.37,35.38,18700.0,22.3581,22.3581,22.3265,22.3328,18700.0
2007-02-22 11:55:00,35.38,35.38,35.33,35.33,33600.0,22.3328,22.3328,22.3013,22.3013,33600.0
2007-02-22 12:00:00,35.34,35.4,35.34,35.4,487300.0,22.3076,22.3454,22.3076,22.3454,487300.0
2007-02-22 12:05:00,35.39,35.4,35.37,35.38,30000.0,22.3391,22.3454,22.3265,22.3328,30000.0
2007-02-22 12:10:00,35.38,35.39,35.34,35.36,45800.0,22.3328,22.3391,22.3076,22.3202,45800.0
2007-02-22 12:15:00,35.35,35.38,35.35,35.37,35700.0,22.3139,22.3328,22.3139,22.3265,35700.0
2007-02-22 12:20:00,35.38,35.39,35.37,35.39,30900.0,22.3328,22.3391,22.3265,22.3391,30900.0
2007-02-22 12:25:00,35.39,35.39,35.36,35.39,32100.0,22.3391,22.3391,22.3202,22.3391,32100.0
2007-02-22 12:30:00,35.39,35.4,35.38,35.39,27900.0,22.3391,22.3454,22.3328,22.3391,27900.0
2007-02-22 12:35:00,35.4,35.4,35.34,35.39,72300.0,22.3454,22.3454,22.3076,22.3391,72300.0
2007-02-22 12:40:00,35.4,35.43,35.39,35.43,41900.0,22.3454,22.3644,22.3391,22.3644,41900.0
2007-02-22 12:45:00,35.43,35.43,35.42,35.43,16300.0,22.3644,22.3644,22.3581,22.3644,16300.0
2007-02-22 12:50:00,35.43,35.45,35.42,35.43,32000.0,22.3644,22.377,22.3581,22.3644,32000.0
2007-02-22 12:55:00,35.42,35.43,35.37,35.37,20200.0,22.3581,22.3644,22.3265,22.3265,20200.0
2007-02-22 13:00:00,35.38,35.38,35.31,35.31,25900.0,22.3328,22.3328,22.2886,22.2886,25900.0
2007-02-22 13:05:00,35.32,35.32,35.3,35.3,12900.0,22.2949,22.2949,22.2823,22.2823,12900.0
2007-02-22 13:10:00,35.31,35.31,35.24,35.25,32100.0,22.2886,22.2886,22.2444,22.2508,32100.0
2007-02-22 13:15:00,35.24,35.28,35.22,35.27,53600.0,22.2444,22.2697,22.2318,22.2634,53600.0
2007-02-22 13:20:00,35.27,35.27,35.25,35.25,22300.0,22.2634,22.2634,22.2508,22.2508,22300.0
2007-02-22 13:25:00,35.24,35.26,35.2,35.21,52100.0,22.2444,22.2571,22.2192,22.2255,52100.0
2007-02-22 13:30:00,35.22,35.26,35.21,35.25,33800.0,22.2318,22.2571,22.2255,22.2508,33800.0
2007-02-22 13:35:00,35.25,35.26,35.21,35.22,42700.0,22.2508,22.2571,22.2255,22.2318,42700.0
2007-02-22 13:40:00,35.22,35.22,35.2,35.21,28100.0,22.2318,22.2318,22.2192,22.2255,28100.0
2007-02-22 13:45:00,35.21,35.21,35.18,35.19,38800.0,22.2255,22.2255,22.2066,22.2129,38800.0
2007-02-22 13:50:00,35.19,35.23,35.18,35.21,34000.0,22.2129,22.2381,22.2066,22.2255,34000.0
2007-02-22 13:55:00,35.21,35.22,35.19,35.2,17100.0,22.2255,22.2318,22.2129,22.2192,17100.0
2007-02-22 14:00:00,35.21,35.24,35.2,35.22,21300.0,22.2255,22.2444,22.2192,22.2318,21300.0
2007-02-22 14:05:00,35.23,35.23,35.21,35.21,18400.0,22.2381,22.2381,22.2255,22.2255,18400.0
2007-02-22 14:10:00,35.22,35.23,35.21,35.21,18200.0,22.2318,22.2381,22.2255,22.2255,18200.0
2007-02-22 14:15:00,35.21,35.21,35.19,35.2,14600.0,22.2255,22.2255,22.2129,22.2192,14600.0
2007-02-22 14:20:00,35.2,35.2,35.18,35.19,21900.0,22.2192,22.2192,22.2066,22.2129,21900.0
2007-02-22 14:25:00,35.18,35.19,35.12,35.13,111800.0,22.2066,22.2129,22.1687,22.175,111800.0
2007-02-22 14:30:00,35.13,35.13,35.05,35.06,50000.0,22.175,22.175,22.1245,22.1308,50000.0
2007-02-22 14:35:00,35.06,35.06,35.02,35.04,345300.0,22.1308,22.1308,22.1056,22.1182,345300.0
2007-02-22 14:40:00,35.04,35.05,35.01,35.03,44200.0,22.1182,22.1245,22.0993,22.1119,44200.0
2007-02-22 14:45:00,35.02,35.08,35.02,35.07,49000.0,22.1056,22.1434,22.1056,22.1371,49000.0
2007-02-22 14:50:00,35.07,35.09,35.05,35.09,36300.0,22.1371,22.1498,22.1245,22.1498,36300.0
2007-02-22 14:55:00,35.09,35.13,35.08,35.08,54900.0,22.1498,22.175,22.1434,22.1434,54900.0
2007-02-22 15:00:00,35.08,35.11,35.07,35.1,104200.0,22.1434,22.1624,22.1371,22.1561,104200.0
2007-02-22 15:05:00,35.1,35.11,35.08,35.1,31400.0,22.1561,22.1624,22.1434,22.1561,31400.0
2007-02-22 15:10:00,35.11,35.12,35.09,35.1,66700.0,22.1624,22.1687,22.1498,22.1561,66700.0
2007-02-22 15:15:00,35.1,35.11,35.08,35.09,26900.0,22.1561,22.1624,22.1434,22.1498,26900.0
2007-02-22 15:20:00,35.09,35.11,35.08,35.11,31100.0,22.1498,22.1624,22.1434,22.1624,31100.0
2007-02-22 15:25:00,35.11,35.16,35.1,35.15,46500.0,22.1624,22.1939,22.1561,22.1876,46500.0
2007-02-22 15:30:00,35.16,35.2,35.13,35.13,64100.0,22.1939,22.2192,22.175,22.175,64100.0
2007-02-22 15:35:00,35.14,35.2,35.13,35.19,37600.0,22.1813,22.2192,22.175,22.2129,37600.0
2007-02-22 15:40:00,35.19,35.24,35.18,35.19,84200.0,22.2129,22.2444,22.2066,22.2129,84200.0
2007-02-22 15:45:00,35.19,35.23,35.19,35.22,42400.0,22.2129,22.2381,22.2129,22.2318,42400.0
2007-02-22 15:50:00,35.23,35.27,35.22,35.24,103500.0,22.2381,22.2634,22.2318,22.2444,103500.0
2007-02-22 15:55:00,35.24,35.24,35.19,35.23,100400.0,22.2444,22.2444,22.2129,22.2381,100400.0
2007-02-23 09:30:00,35.37,35.5,35.33,35.48,142800.0,22.3265,22.4086,22.3013,22.3959,142800.0
2007-02-23 09:35:00,35.49,35.68,35.41,35.52,137800.0,22.4022,22.5222,22.3518,22.4212,137800.0
2007-02-23 09:40:00,35.53,35.53,35.45,35.49,97800.0,22.4275,22.4275,22.377,22.4022,97800.0
2007-02-23 09:45:00,35.5,35.54,35.45,35.48,54600.0,22.4086,22.4338,22.377,22.3959,54600.0
2007-02-23 09:50:00,35.48,35.49,35.36,35.45,29800.0,22.3959,22.4022,22.3202,22.377,29800.0
2007-02-23 09:55:00,35.44,35.44,35.27,35.29,54700.0,22.3707,22.3707,22.2634,22.276,54700.0
2007-02-23 10:00:00,35.3,35.3,35.19,35.2,350300.0,22.2823,22.2823,22.2129,22.2192,350300.0
2007-02-23 10:05:00,35.19,35.2,35.1,35.15,80200.0,22.2129,22.2192,22.1561,22.1876,80200.0
2007-02-23 10:10:00,35.15,35.24,35.15,35.21,58800.0,22.1876,22.2444,22.1876,22.2255,58800.0
2007-02-23 10:15:00,35.21,35.26,35.18,35.2,25900.0,22.2255,22.2571,22.2066,22.2192,25900.0
2007-02-23 10:20:00,35.19,35.2,35.15,35.17,33600.0,22.2129,22.2192,22.1876,22.2003,33600.0
2007-02-23 10:25:00,35.17,35.21,35.13,35.14,28800.0,22.2003,22.2255,22.175,22.1813,28800.0
2007-02-23 10:30:00,35.14,35.17,35.13,35.14,178700.0,22.1813,22.2003,22.175,22.1813,178700.0
2007-02-23 10:35:00,35.14,35.18,35.14,35.16,20900.0,22.1813,22.2066,22.1813,22.1939,20900.0
2007-02-23 10:40:00,35.17,35.18,35.12,35.18,48500.0,22.2003,22.2066,22.1687,22.2066,48500.0
2007-02-23 10:45:00,35.17,35.23,35.15,35.23,51200.0,22.2003,22.2381,22.1876,22.2381,51200.0
2007-02-23 10:50:00,35.22,35.27,35.22,35.23,37400.0,22.2318,22.2634,22.2318,22.2381,37400.0
2007-02-23 10:55:00,35.22,35.23,35.2,35.2,10800.0,22.2318,22.2381,22.2192,22.2192,10800.0
2007-02-23 11:00:00,35.21,35.21,35.2,35.21,8500.0,22.2255,22.2255,22.2192,22.2255,8500.0
2007-02-23 11:05:00,35.21,35.23,35.14,35.15,67300.0,22.2255,22.2381,22.1813,22.1876,67300.0
2007-02-23 11:10:00,35.15,35.15,35.11,35.15,67000.0,22.1876,22.1876,22.1624,22.1876,67000.0
2007-02-23 11:15:00,35.14,35.19,35.14,35.17,77900.0,22.1813,22.2129,22.1813,22.2003,77900.0
2007-02-23 11:20:00,35.17,35.2,35.16,35.16,48900.0,22.2003,22.2192,22.1939,22.1939,48900.0
2007-02-23 11:25:00,35.17,35.18,35.12,35.12,49700.0,22.2003,22.2066,22.1687,22.1687,49700.0
2007-02-23 11:30:00,35.11,35.16,35.11,35.16,37700.0,22.1624,22.1939,22.1624,22.1939,37700.0
2007-02-23 11:35:00,35.17,35.19,35.17,35.18,17300.0,22.2003,22.2129,22.2003,22.2066,17300.0
2007-02-23 11:40:00,35.17,35.18,35.15,35.15,25200.0,22.2003,22.2066,22.1876,22.1876,25200.0
2007-02-23 11:45:00,35.15,35.16,35.14,35.16,29200.0,22.1876,22.1939,22.1813,22.1939,29200.0
2007-02-23 11:50:00,35.17,35.19,35.17,35.19,17600.0,22.2003,22.2129,22.2003,22.2129,17600.0
2007-02-23 11:55:00,35.19,35.21,35.18,35.19,27700.0,22.2129,22.2255,22.2066,22.2129,27700.0
2007-02-23 12:00:00,35.19,35.2,35.18,35.2,11300.0,22.2129,22.2192,22.2066,22.2192,11300.0
2007-02-23 12:05:00,35.19,35.23,35.18,35.2,47900.0,22.2129,22.2381,22.2066,22.2192,47900.0
2007-02-23 12:10:00,35.19,35.21,35.16,35.17,43700.0,22.2129,22.2255,22.1939,22.2003,43700.0
2007-02-23 12:15:00,35.17,35.22,35.17,35.22,38800.0,22.2003,22.2318,22.2003,22.2318,38800.0
2007-02-23 12:20:00,35.23,35.23,35.17,35.18,136700.0,22.2381,22.2381,22.2003,22.2066,136700.0
2007-02-23 12:25:00,35.17,35.19,35.17,35.19,20200.0,22.2003,22.2129,22.2003,22.2129,20200.0
2007-02-23 12:30:00,35.19,35.2,35.18,35.19,23400.0,22.2129,22.2192,22.2066,22.2129,23400.0
2007-02-23 12:35:00,35.19,35.21,35.19,35.21,19400.0,22.2129,22.2255,22.2129,22.2255,19400.0
2007-02-23 12:40:00,35.2,35.24,35.2,35.23,26500.0,22.2192,22.2444,22.2192,22.2381,26500.0
2007-02-23 12:45:00,35.23,35.25,35.19,35.19,47300.0,22.2381,22.2508,22.2129,22.2129,47300.0
2007-02-23 12:50:00,35.19,35.21,35.17,35.2,32200.0,22.2129,22.2255,22.2003,22.2192,32200.0
2007-02-23 12:55:00,35.2,35.21,35.19,35.2,13900.0,22.2192,22.2255,22.2129,22.2192,13900.0
2007-02-23 13:00:00,35.2,35.21,35.19,35.2,9200.0,22.2192,22.2255,22.2129,22.2192,9200.0
2007-02-23 13:05:00,35.2,35.2,35.17,35.18,17800.0,22.2192,22.2192,22.2003,22.2066,17800.0
2007-02-23 13:10:00,35.18,35.22,35.18,35.21,25600.0,22.2066,22.2318,22.2066,22.2255,25600.0
2007-02-23 13:15:00,35.21,35.24,35.19,35.24,52100.0,22.2255,22.2444,22.2129,22.2444,52100.0
2007-02-23 13:20:00,35.24,35.26,35.22,35.24,26000.0,22.2444,22.2571,22.2318,22.2444,26000.0
2007-02-23 13:25:00,35.23,35.23,35.17,35.17,29000.0,22.2381,22.2381,22.2003,22.2003,29000.0
2007-02-23 13:30:00,35.17,35.18,35.17,35.18,13000.0,22.2003,22.2066,22.2003,22.2066,13000.0
2007-02-23 13:35:00,35.18,35.19,35.16,35.16,20800.0,22.2066,22.2129,22.1939,22.1939,20800.0
2007-02-23 13:40:00,35.16,35.17,35.15,35.16,26300.0,22.1939,22.2003,22.1876,22.1939,26300.0
2007-02-23 13:45:00,35.16,35.17,35.13,35.14,39600.0,22.1939,22.2003,22.175,22.1813,39600.0
2007-02-23 13:50:00,35.14,35.15,35.14,35.15,7700.0,22.1813,22.1876,22.1813,22.1876,7700.0
2007-02-23 13:55:00,35.15,35.15,35.14,35.15,11900.0,22.1876,22.1876,22.1813,22.1876,11900.0
2007-02-23 14:00:00,35.14,35.15,35.1,35.11,24300.0,22.1813,22.1876,22.1561,22.1624,24300.0
2007-02-23 14:05:00,35.11,35.11,35.1,35.11,25700.0,22.1624,22.1624,22.1561,22.1624,25700.0
2007-02-23 14:10:00,35.11,35.14,35.1,35.14,23500.0,22.1624,22.1813,22.1561,22.1813,23500.0
2007-02-23 14:15:00,35.14,35.17,35.13,35.17,21800.0,22.1813,22.2003,22.175,22.2003,21800.0
2007-02-23 14:20:00,35.17,35.17,35.14,35.14,19700.0,22.2003,22.2003,22.1813,22.1813,19700.0
2007-02-23 14:25:00,35.14,35.16,35.11,35.11,73300.0,22.1813,22.1939,22.1624,22.1624,73300.0
2007-02-23 14:30:00,35.11,35.15,35.11,35.14,21300.0,22.1624,22.1876,22.1624,22.1813,21300.0
2007-02-23 14:35:00,35.15,35.24,35.14,35.21,56100.0,22.1876,22.2444,22.1813,22.2255,56100.0
2007-02-23 14:40:00,35.21,35.28,35.21,35.28,47500.0,22.2255,22.2697,22.2255,22.2697,47500.0
2007-02-23 14:45:00,35.28,35.3,35.21,35.23,120900.0,22.2697,22.2823,22.2255,22.2381,120900.0
2007-02-23 14:50:00,35.22,35.23,35.2,35.2,10500.0,22.2318,22.2381,22.2192,22.2192,10500.0
2007-02-23 14:55:00,35.21,35.24,35.21,35.22,32500.0,22.2255,22.2444,22.2255,22.2318,32500.0
2007-02-23 15:00:00,35.22,35.23,35.16,35.16,76000.0,22.2318,22.2381,22.1939,22.1939,76000.0
2007-02-23 15:05:00,35.17,35.18,35.13,35.13,21800.0,22.2003,22.2066,22.175,22.175,21800.0
2007-02-23 15:10:00,35.13,35.2,35.12,35.19,30700.0,22.175,22.2192,22.1687,22.2129,30700.0
2007-02-23 15:15:00,35.2,35.21,35.16,35.18,19100.0,22.2192,22.2255,22.1939,22.2066,19100.0
2007-02-23 15:20:00,35.18,35.23,35.18,35.22,29600.0,22.2066,22.2381,22.2066,22.2318,29600.0
2007-02-23 15:25:00,35.22,35.23,35.2,35.2,36300.0,22.2318,22.2381,22.2192,22.2192,36300.0
2007-02-23 15:30:00,35.21,35.23,35.18,35.22,35200.0,22.2255,22.2381,22.2066,22.2318,35200.0
2007-02-23 15:35:00,35.21,35.23,35.2,35.23,22300.0,22.2255,22.2381,22.2192,22.2381,22300.0
2007-02-23 15:40:00,35.22,35.23,35.19,35.22,36300.0,22.2318,22.2381,22.2129,22.2318,36300.0
2007-02-23 15:45:00,35.22,35.25,35.19,35.19,31700.0,22.2318,22.2508,22.2129,22.2129,31700.0
2007-02-23 15:50:00,35.19,35.2,35.15,35.17,56000.0,22.2129,22.2192,22.1876,22.2003,56000.0
2007-02-23 15:55:00,35.17,35.23,35.16,35.16,52700.0,22.2003,22.2381,22.1939,22.1939,52700.0
2007-02-26 09:30:00,35.21,35.3,34.91,35.28,191200.0,22.2255,22.2823,22.0361,22.2697,191200.0
2007-02-26 09:35:00,35.28,35.44,35.24,35.44,94200.0,22.2697,22.3707,22.2444,22.3707,94200.0
2007-02-26 09:40:00,35.44,35.46,35.2,35.2,89500.0,22.3707,22.3833,22.2192,22.2192,89500.0
2007-02-26 09:45:00,35.21,35.45,35.16,35.4,218500.0,22.2255,22.377,22.1939,22.3454,218500.0
2007-02-26 09:50:00,35.39,35.41,35.32,35.32,27700.0,22.3391,22.3518,22.2949,22.2949,27700.0
2007-02-26 09:55:00,35.33,35.43,35.33,35.41,62100.0,22.3013,22.3644,22.3013,22.3518,62100.0
2007-02-26 10:00:00,35.4,35.41,35.31,35.31,173800.0,22.3454,22.3518,22.2886,22.2886,173800.0
2007-02-26 10:05:00,35.31,35.42,35.3,35.39,63200.0,22.2886,22.3581,22.2823,22.3391,63200.0
2007-02-26 10:10:00,35.38,35.47,35.38,35.41,192400.0,22.3328,22.3896,22.3328,22.3518,192400.0
2007-02-26 10:15:00,35.39,35.43,35.38,35.4,58400.0,22.3391,22.3644,22.3328,22.3454,58400.0
2007-02-26 10:20:00,35.4,35.44,35.38,35.4,51400.0,22.3454,22.3707,22.3328,22.3454,51400.0
2007-02-26 10:25:00,35.4,35.43,35.39,35.4,60400.0,22.3454,22.3644,22.3391,22.3454,60400.0
2007-02-26 10:30:00,35.39,35.39,35.31,35.32,54700.0,22.3391,22.3391,22.2886,22.2949,54700.0
2007-02-26 10:35:00,35.32,35.39,35.31,35.39,139500.0,22.2949,22.3391,22.2886,22.3391,139500.0
2007-02-26 10:40:00,35.39,35.42,35.38,35.39,72100.0,22.3391,22.3581,22.3328,22.3391,72100.0
2007-02-26 10:45:00,35.39,35.39,35.3,35.32,52800.0,22.3391,22.3391,22.2823,22.2949,52800.0
2007-02-26 10:50:00,35.32,35.38,35.32,35.38,45100.0,22.2949,22.3328,22.2949,22.3328,45100.0
2007-02-26 10:55:00,35.38,35.45,35.38,35.45,50200.0,22.3328,22.377,22.3328,22.377,50200.0
2007-02-26 11:00:00,35.45,35.49,35.45,35.49,51100.0,22.377,22.4022,22.377,22.4022,51100.0
2007-02-26 11:05:00,35.49,35.49,35.47,35.48,48700.0,22.4022,22.4022,22.3896,22.3959,48700.0
2007-02-26 11:10:00,35.48,35.48,35.44,35.46,42000.0,22.3959,22.3959,22.3707,22.3833,42000.0
2007-02-26 11:15:00,35.46,35.46,35.4,35.43,73200.0,22.3833,22.3833,22.3454,22.3644,73200.0
2007-02-26 11:20:00,35.43,35.46,35.43,35.46,53700.0,22.3644,22.3833,22.3644,22.3833,53700.0
2007-02-26 11:25:00,35.45,35.47,35.42,35.42,45000.0,22.377,22.3896,22.3581,22.3581,45000.0
2007-02-26 11:30:00,35.42,35.42,35.39,35.39,26900.0,22.3581,22.3581,22.3391,22.3391,26900.0
2007-02-26 11:35:00,35.39,35.39,35.37,35.39,34000.0,22.3391,22.3391,22.3265,22.3391,34000.0
2007-02-26 11:40:00,35.39,35.4,35.33,35.34,34900.0,22.3391,22.3454,22.3013,22.3076,34900.0
2007-02-26 11:45:00,35.33,35.34,35.31,35.32,23800.0,22.3013,22.3076,22.2886,22.2949,23800.0
2007-02-26 11:50:00,35.33,35.36,35.32,35.36,55700.0,22.3013,22.3202,22.2949,22.3202,55700.0
2007-02-26 11:55:00,35.37,35.38,35.36,35.36,139600.0,22.3265,22.3328,22.3202,22.3202,139600.0
2007-02-26 12:00:00,35.37,35.37,35.33,35.35,78100.0,22.3265,22.3265,22.3013,22.3139,78100.0
2007-02-26 12:05:00,35.35,35.36,35.34,35.35,33600.0,22.3139,22.3202,22.3076,22.3139,33600.0
2007-02-26 12:10:00,35.35,35.35,35.34,35.35,27900.0,22.3139,22.3139,22.3076,22.3139,27900.0
2007-02-26 12:15:00,35.34,35.35,35.26,35.26,67000.0,22.3076,22.3139,22.2571,22.2571,67000.0
2007-02-26 12:20:00,35.27,35.28,35.25,35.26,19200.0,22.2634,22.2697,22.2508,22.2571,19200.0
2007-02-26 12:25:00,35.26,35.26,35.22,35.23,41000.0,22.2571,22.2571,22.2318,22.2381,41000.0
2007-02-26 12:30:00,35.23,35.23,35.2,35.2,24300.0,22.2381,22.2381,22.2192,22.2192,24300.0
2007-02-26 12:35:00,35.2,35.21,35.2,35.2,30500.0,22.2192,22.2255,22.2192,22.2192,30500.0
2007-02-26 12:40:00,35.2,35.21,35.15,35.15,79100.0,22.2192,22.2255,22.1876,22.1876,79100.0
2007-02-26 12:45:00,35.15,35.18,35.09,35.09,165400.0,22.1876,22.2066,22.1498,22.1498,165400.0
2007-02-26 12:50:00,35.1,35.1,35.05,35.07,39000.0,22.1561,22.1561,22.1245,22.1371,39000.0
2007-02-26 12:55:00,35.07,35.11,35.07,35.09,64900.0,22.1371,22.1624,22.1371,22.1498,64900.0
2007-02-26 13:00:00,35.09,35.09,35.06,35.06,52400.0,22.1498,22.1498,22.1308,22.1308,52400.0
2007-02-26 13:05:00,35.06,35.09,35.06,35.08,23300.0,22.1308,22.1498,22.1308,22.1434,23300.0
2007-02-26 13:10:00,35.09,35.09,35.08,35.09,27300.0,22.1498,22.1498,22.1434,22.1498,27300.0
2007-02-26 13:15:00,35.09,35.09,35.05,35.05,27600.0,22.1498,22.1498,22.1245,22.1245,27600.0
2007-02-26 13:20:00,35.05,35.06,34.99,35.01,93800.0,22.1245,22.1308,22.0866,22.0993,93800.0
2007-02-26 13:25:00,35.01,35.01,34.95,34.98,42300.0,22.0993,22.0993,22.0614,22.0803,42300.0
2007-02-26 13:30:00,34.98,35.04,34.97,35.01,114700.0,22.0803,22.1182,22.074,22.0993,114700.0
2007-02-26 13:35:00,35.0,35.01,34.97,34.97,34100.0,22.0929,22.0993,22.074,22.074,34100.0
2007-02-26 13:40:00,34.98,35.0,34.93,34.95,86200.0,22.0803,22.0929,22.0488,22.0614,86200.0
2007-02-26 13:45:00,34.95,34.95,34.85,34.85,94900.0,22.0614,22.0614,21.9983,21.9983,94900.0
2007-02-26 13:50:00,34.86,34.86,34.84,34.84,65600.0,22.0046,22.0046,21.992,21.992,65600.0
2007-02-26 13:55:00,34.85,34.87,34.84,34.84,114300.0,21.9983,22.0109,21.992,21.992,114300.0
2007-02-26 14:00:00,34.83,34.85,34.83,34.85,21300.0,21.9856,21.9983,21.9856,21.9983,21300.0
2007-02-26 14:05:00,34.85,34.9,34.84,34.9,52500.0,21.9983,22.0298,21.992,22.0298,52500.0
2007-02-26 14:10:00,34.9,34.98,34.89,34.97,307200.0,22.0298,22.0803,22.0235,22.074,307200.0
2007-02-26 14:15:00,34.98,35.05,34.97,35.04,31100.0,22.0803,22.1245,22.074,22.1182,31100.0
2007-02-26 14:20:00,35.05,35.12,35.05,35.12,70500.0,22.1245,22.1687,22.1245,22.1687,70500.0
2007-02-26 14:25:00,35.12,35.17,35.1,35.16,190100.0,22.1687,22.2003,22.1561,22.1939,190100.0
2007-02-26 14:30:00,35.16,35.17,35.14,35.15,39900.0,22.1939,22.2003,22.1813,22.1876,39900.0
2007-02-26 14:35:00,35.15,35.17,35.07,35.08,61100.0,22.1876,22.2003,22.1371,22.1434,61100.0
2007-02-26 14:40:00,35.08,35.08,35.03,35.03,100500.0,22.1434,22.1434,22.1119,22.1119,100500.0
2007-02-26 14:45:00,35.03,35.04,34.97,35.02,108600.0,22.1119,22.1182,22.074,22.1056,108600.0
2007-02-26 14:50:00,35.01,35.02,34.95,34.97,44800.0,22.0993,22.1056,22.0614,22.074,44800.0
2007-02-26 14:55:00,34.97,35.0,34.96,34.98,41100.0,22.074,22.0929,22.0677,22.0803,41100.0
2007-02-26 15:00:00,34.99,35.07,34.99,35.01,49100.0,22.0866,22.1371,22.0866,22.0993,49100.0
2007-02-26 15:05:00,35.01,35.02,35.0,35.02,27600.0,22.0993,22.1056,22.0929,22.1056,27600.0
2007-02-26 15:10:00,35.02,35.05,35.0,35.04,29000.0,22.1056,22.1245,22.0929,22.1182,29000.0
2007-02-26 15:15:00,35.03,35.08,35.03,35.08,34800.0,22.1119,22.1434,22.1119,22.1434,34800.0
2007-02-26 15:20:00,35.08,35.08,35.01,35.04,43100.0,22.1434,22.1434,22.0993,22.1182,43100.0
2007-02-26 15:25:00,35.05,35.06,35.03,35.03,99500.0,22.1245,22.1308,22.1119,22.1119,99500.0
2007-02-26 15:30:00,35.03,35.04,35.0,35.01,38700.0,22.1119,22.1182,22.0929,22.0993,38700.0
2007-02-26 15:35:00,35.01,35.05,35.01,35.05,38400.0,22.0993,22.1245,22.0993,22.1245,38400.0
2007-02-26 15:40:00,35.06,35.08,35.04,35.05,105100.0,22.1308,22.1434,22.1182,22.1245,105100.0
2007-02-26 15:45:00,35.05,35.1,35.02,35.09,85900.0,22.1245,22.1561,22.1056,22.1498,85900.0
2007-02-26 15:50:00,35.09,35.15,35.09,35.14,162800.0,22.1498,22.1876,22.1498,22.1813,162800.0
2007-02-26 15:55:00,35.14,35.16,35.09,35.13,153500.0,22.1813,22.1939,22.1498,22.175,153500.0
2007-02-27 09:30:00,34.23,34.48,34.0,34.43,303300.0,21.6069,21.7647,21.4617,21.7331,303300.0
2007-02-27 09:35:00,34.44,34.73,34.32,34.46,265200.0,21.7395,21.9225,21.6637,21.7521,265200.0
2007-02-27 09:40:00,34.43,34.74,34.35,34.46,139500.0,21.7331,21.9288,21.6827,21.7521,139500.0
2007-02-27 09:45:00,34.47,34.66,34.42,34.53,88600.0,21.7584,21.8783,21.7268,21.7963,88600.0
2007-02-27 09:50:00,34.53,34.62,34.49,34.55,98200.0,21.7963,21.8531,21.771,21.8089,98200.0
2007-02-27 09:55:00,34.55,34.69,34.49,34.56,80300.0,21.8089,21.8973,21.771,21.8152,80300.0
2007-02-27 10:00:00,34.56,34.7,34.49,34.68,94200.0,21.8152,21.9036,21.771,21.891,94200.0
2007-02-27 10:05:00,34.57,34.75,34.56,34.74,79500.0,21.8215,21.9351,21.8152,21.9288,79500.0
2007-02-27 10:10:00,34.62,34.8,34.62,34.76,68200.0,21.8531,21.9667,21.8531,21.9415,68200.0
2007-02-27 10:15:00,34.77,34.83,34.49,34.83,210900.0,21.9478,21.9856,21.771,21.9856,210900.0
2007-02-27 10:20:00,34.82,34.86,34.3,34.8,167100.0,21.9793,22.0046,21.6511,21.9667,167100.0
2007-02-27 10:25:00,34.82,34.91,34.79,34.81,104100.0,21.9793,22.0361,21.9604,21.973,104100.0
2007-02-27 10:30:00,34.82,35.0,34.82,34.99,120600.0,21.9793,22.0929,21.9793,22.0866,120600.0
2007-02-27 10:35:00,35.0,35.04,34.89,35.02,135500.0,22.0929,22.1182,22.0235,22.1056,135500.0
2007-02-27 10:40:00,35.0,35.03,34.91,34.92,486800.0,22.0929,22.1119,22.0361,22.0424,486800.0
2007-02-27 10:45:00,34.93,34.94,34.83,34.86,223700.0,22.0488,22.0551,21.9856,22.0046,223700.0
2007-02-27 10:50:00,34.86,34.92,34.86,34.9,57800.0,22.0046,22.0424,22.0046,22.0298,57800.0
2007-02-27 10:55:00,34.91,34.92,34.49,34.71,202400.0,22.0361,22.0424,21.771,21.9099,202400.0
2007-02-27 11:00:00,34.7,34.71,34.6,34.62,265900.0,21.9036,21.9099,21.8405,21.8531,265900.0
2007-02-27 11:05:00,34.61,34.63,34.49,34.49,420400.0,21.8468,21.8594,21.771,21.771,420400.0
2007-02-27 11:10:00,34.6,34.63,34.56,34.61,390700.0,21.8405,21.8594,21.8152,21.8468,390700.0
2007-02-27 11:15:00,34.61,34.65,34.49,34.63,75800.0,21.8468,21.872,21.771,21.8594,75800.0
2007-02-27 11:20:00,34.65,34.65,34.57,34.59,170300.0,21.872,21.872,21.8215,21.8341,170300.0
2007-02-27 11:25:00,34.59,34.62,34.57,34.62,32800.0,21.8341,21.8531,21.8215,21.8531,32800.0
2007-02-27 11:30:00,34.61,34.64,34.59,34.64,34700.0,21.8468,21.8657,21.8341,21.8657,34700.0
2007-02-27 11:35:00,34.64,34.64,34.56,34.58,88800.0,21.8657,21.8657,21.8152,21.8278,88800.0
2007-02-27 11:40:00,34.6,34.65,34.59,34.64,62500.0,21.8405,21.872,21.8341,21.8657,62500.0
2007-02-27 11:45:00,34.64,34.7,34.62,34.65,66800.0,21.8657,21.9036,21.8531,21.872,66800.0
2007-02-27 11:50:00,34.65,34.71,34.63,34.67,74200.0,21.872,21.9099,21.8594,21.8846,74200.0
2007-02-27 11:55:00,34.66,34.67,34.64,34.65,47000.0,21.8783,21.8846,21.8657,21.872,47000.0
2007-02-27 12:00:00,34.65,34.68,34.63,34.65,53800.0,21.872,21.891,21.8594,21.872,53800.0
2007-02-27 12:05:00,34.65,34.7,34.6,34.61,45900.0,21.872,21.9036,21.8405,21.8468,45900.0
2007-02-27 12:10:00,34.61,34.61,34.51,34.53,66400.0,21.8468,21.8468,21.7836,21.7963,66400.0
2007-02-27 12:15:00,34.53,34.55,34.45,34.49,112500.0,21.7963,21.8089,21.7458,21.771,112500.0
2007-02-27 12:20:00,34.5,34.52,34.41,34.41,80500.0,21.7773,21.79,21.7205,21.7205,80500.0
2007-02-27 12:25:00,34.41,34.47,34.4,34.44,42500.0,21.7205,21.7584,21.7142,21.7395,42500.0
2007-02-27 12:30:00,34.44,34.45,34.36,34.37,68500.0,21.7395,21.7458,21.689,21.6953,68500.0
2007-02-27 12:35:00,34.37,34.4,34.36,34.39,38700.0,21.6953,21.7142,21.689,21.7079,38700.0
2007-02-27 12:40:00,34.39,34.41,34.38,34.39,43100.0,21.7079,21.7205,21.7016,21.7079,43100.0
2007-02-27 12:45:00,34.39,34.44,34.39,34.44,49600.0,21.7079,21.7395,21.7079,21.7395,49600.0
2007-02-27 12:50:00,34.44,34.47,34.39,34.4,48900.0,21.7395,21.7584,21.7079,21.7142,48900.0
2007-02-27 12:55:00,34.4,34.4,34.35,34.39,30100.0,21.7142,21.7142,21.6827,21.7079,30100.0
2007-02-27 13:00:00,34.39,34.4,34.37,34.38,35600.0,21.7079,21.7142,21.6953,21.7016,35600.0
2007-02-27 13:05:00,34.39,34.39,34.37,34.37,56600.0,21.7079,21.7079,21.6953,21.6953,56600.0
2007-02-27 13:10:00,34.38,34.38,34.24,34.26,69600.0,21.7016,21.7016,21.6132,21.6258,69600.0
2007-02-27 13:15:00,34.25,34.26,34.22,34.25,93600.0,21.6195,21.6258,21.6006,21.6195,93600.0
2007-02-27 13:20:00,34.25,34.26,34.18,34.22,136600.0,21.6195,21.6258,21.5753,21.6006,136600.0
2007-02-27 13:25:00,34.22,34.24,34.17,34.2,235800.0,21.6006,21.6132,21.569,21.588,235800.0
2007-02-27 13:30:00,34.2,34.28,34.17,34.21,107400.0,21.588,21.6385,21.569,21.5943,107400.0
2007-02-27 13:35:00,34.22,34.27,34.19,34.24,97500.0,21.6006,21.6322,21.5817,21.6132,97500.0
2007-02-27 13:40:00,34.24,34.36,34.24,34.29,101300.0,21.6132,21.689,21.6132,21.6448,101300.0
2007-02-27 13:45:00,34.29,34.29,34.23,34.23,41600.0,21.6448,21.6448,21.6069,21.6069,41600.0
2007-02-27 13:50:00,34.23,34.24,34.19,34.19,142100.0,21.6069,21.6132,21.5817,21.5817,142100.0
2007-02-27 13:55:00,34.2,34.23,34.16,34.18,57000.0,21.588,21.6069,21.5627,21.5753,57000.0
2007-02-27 14:00:00,34.17,34.2,34.1,34.1,45400.0,21.569,21.588,21.5248,21.5248,45400.0
2007-02-27 14:05:00,34.1,34.11,34.01,34.01,70500.0,21.5248,21.5312,21.468,21.468,70500.0
2007-02-27 14:10:00,34.01,34.05,33.93,33.99,148500.0,21.468,21.4933,21.4175,21.4554,148500.0
2007-02-27 14:15:00,33.99,34.08,33.98,34.05,95500.0,21.4554,21.5122,21.4491,21.4933,95500.0
2007-02-27 14:20:00,34.05,34.1,34.01,34.05,60700.0,21.4933,21.5248,21.468,21.4933,60700.0
2007-02-27 14:25:00,34.06,34.08,33.88,34.02,97400.0,21.4996,21.5122,21.386,21.4743,97400.0
2007-02-27 14:30:00,34.0,34.0,33.82,33.88,129600.0,21.4617,21.4617,21.3481,21.386,129600.0
2007-02-27 14:35:00,33.88,33.94,33.8,33.9,133000.0,21.386,21.4238,21.3355,21.3986,133000.0
2007-02-27 14:40:00,33.85,33.96,33.82,33.96,80300.0,21.367,21.4365,21.3481,21.4365,80300.0
2007-02-27 14:45:00,33.89,33.99,33.87,33.97,111800.0,21.3923,21.4554,21.3797,21.4428,111800.0
2007-02-27 14:50:00,33.96,33.98,33.69,33.77,126000.0,21.4365,21.4491,21.266,21.3165,126000.0
2007-02-27 14:55:00,33.75,33.91,33.6,33.71,158300.0,21.3039,21.4049,21.2092,21.2787,158300.0
2007-02-27 15:00:00,33.76,33.78,33.38,33.55,244500.0,21.3102,21.3229,21.0704,21.1777,244500.0
2007-02-27 15:05:00,33.55,33.78,33.34,33.57,196600.0,21.1777,21.3229,21.0451,21.1903,196600.0
2007-02-27 15:10:00,33.57,33.81,33.51,33.71,143100.0,21.1903,21.3418,21.1524,21.2787,143100.0
2007-02-27 15:15:00,33.71,34.15,33.66,34.09,317600.0,21.2787,21.5564,21.2471,21.5185,317600.0
2007-02-27 15:20:00,34.07,34.18,34.03,34.18,95500.0,21.5059,21.5753,21.4807,21.5753,95500.0
2007-02-27 15:25:00,34.17,34.2,34.06,34.08,139600.0,21.569,21.588,21.4996,21.5122,139600.0
2007-02-27 15:30:00,34.08,34.13,33.99,34.05,175300.0,21.5122,21.5438,21.4554,21.4933,175300.0
2007-02-27 15:35:00,34.02,34.12,34.0,34.02,69700.0,21.4743,21.5375,21.4617,21.4743,69700.0
2007-02-27 15:40:00,34.03,34.15,33.96,34.07,229500.0,21.4807,21.5564,21.4365,21.5059,229500.0
2007-02-27 15:45:00,34.06,34.06,33.9,33.98,85900.0,21.4996,21.4996,21.3986,21.4491,85900.0
2007-02-27 15:50:00,33.98,34.04,33.9,34.01,111100.0,21.4491,21.487,21.3986,21.468,111100.0
2007-02-27 15:55:00,34.01,34.02,33.84,33.91,167400.0,21.468,21.4743,21.3607,21.4049,167400.0
2007-02-28 09:30:00,34.03,34.04,33.92,34.01,603100.0,21.4807,21.487,21.4112,21.468,603100.0
2007-02-28 09:35:00,34.01,34.15,33.88,33.89,790300.0,21.468,21.5564,21.386,21.3923,790300.0
2007-02-28 09:40:00,33.89,33.93,33.8,33.84,213200.0,21.3923,21.4175,21.3355,21.3607,213200.0
2007-02-28 09:45:00,33.84,34.03,33.8,33.88,286200.0,21.3607,21.4807,21.3355,21.386,286200.0
2007-02-28 09:50:00,33.86,34.02,33.85,34.02,171000.0,21.3733,21.4743,21.367,21.4743,171000.0
2007-02-28 09:55:00,34.0,34.14,33.86,34.09,150200.0,21.4617,21.5501,21.3733,21.5185,150200.0
2007-02-28 10:00:00,34.06,34.15,33.89,34.13,198600.0,21.4996,21.5564,21.3923,21.5438,198600.0
2007-02-28 10:05:00,34.13,34.15,33.96,34.04,131500.0,21.5438,21.5564,21.4365,21.487,131500.0
2007-02-28 10:10:00,34.05,34.12,33.95,34.08,163800.0,21.4933,21.5375,21.4302,21.5122,163800.0
2007-02-28 10:15:00,34.1,34.22,34.0,34.13,68800.0,21.5248,21.6006,21.4617,21.5438,68800.0
2007-02-28 10:20:00,34.21,34.3,34.03,34.24,117000.0,21.5943,21.6511,21.4807,21.6132,117000.0
2007-02-28 10:25:00,34.24,34.32,34.02,34.15,67500.0,21.6132,21.6637,21.4743,21.5564,67500.0
2007-02-28 10:30:00,34.25,34.35,34.14,34.21,93600.0,21.6195,21.6827,21.5501,21.5943,93600.0
2007-02-28 10:35:00,34.32,34.44,34.14,34.4,79600.0,21.6637,21.7395,21.5501,21.7142,79600.0
2007-02-28 10:40:00,34.41,34.54,34.18,34.49,191300.0,21.7205,21.8026,21.5753,21.771,191300.0
2007-02-28 10:45:00,34.29,34.66,34.26,34.31,117900.0,21.6448,21.8783,21.6258,21.6574,117900.0
2007-02-28 10:50:00,34.61,34.62,34.31,34.49,195300.0,21.8468,21.8531,21.6574,21.771,195300.0
2007-02-28 10:55:00,34.5,34.52,34.36,34.48,89800.0,21.7773,21.79,21.689,21.7647,89800.0
2007-02-28 11:00:00,34.49,34.55,34.42,34.55,137800.0,21.771,21.8089,21.7268,21.8089,137800.0
2007-02-28 11:05:00,34.55,34.66,34.54,34.57,64200.0,21.8089,21.8783,21.8026,21.8215,64200.0
2007-02-28 11:10:00,34.63,34.63,34.49,34.57,80000.0,21.8594,21.8594,21.771,21.8215,80000.0
2007-02-28 11:15:00,34.5,34.62,34.43,34.6,175900.0,21.7773,21.8531,21.7331,21.8405,175900.0
2007-02-28 11:20:00,34.6,34.62,34.47,34.56,166000.0,21.8405,21.8531,21.7584,21.8152,166000.0
2007-02-28 11:25:00,34.56,34.59,34.51,34.56,66800.0,21.8152,21.8341,21.7836,21.8152,66800.0
2007-02-28 11:30:00,34.58,34.59,34.51,34.53,175800.0,21.8278,21.8341,21.7836,21.7963,175800.0
2007-02-28 11:35:00,34.54,34.61,34.52,34.6,60400.0,21.8026,21.8468,21.79,21.8405,60400.0
2007-02-28 11:40:00,34.51,34.62,34.41,34.44,82100.0,21.7836,21.8531,21.7205,21.7395,82100.0
2007-02-28 11:45:00,34.56,34.59,34.4,34.54,68800.0,21.8152,21.8341,21.7142,21.8026,68800.0
2007-02-28 11:50:00,34.41,34.58,34.4,34.42,60500.0,21.7205,21.8278,21.7142,21.7268,60500.0
2007-02-28 11:55:00,34.41,34.5,34.4,34.41,57900.0,21.7205,21.7773,21.7142,21.7205,57900.0
2007-02-28 12:00:00,34.44,34.46,34.31,34.35,69200.0,21.7395,21.7521,21.6574,21.6827,69200.0
2007-02-28 12:05:00,34.41,34.46,34.34,34.44,42900.0,21.7205,21.7521,21.6763,21.7395,42900.0
2007-02-28 12:10:00,34.44,34.45,34.31,34.4,32200.0,21.7395,21.7458,21.6574,21.7142,32200.0
2007-02-28 12:15:00,34.39,34.45,34.3,34.44,54200.0,21.7079,21.7458,21.6511,21.7395,54200.0
2007-02-28 12:20:00,34.3,34.43,34.3,34.34,36600.0,21.6511,21.7331,21.6511,21.6763,36600.0
2007-02-28 12:25:00,34.36,34.37,34.27,34.27,130800.0,21.689,21.6953,21.6322,21.6322,130800.0
2007-02-28 12:30:00,34.28,34.28,34.24,34.25,29800.0,21.6385,21.6385,21.6132,21.6195,29800.0
2007-02-28 12:35:00,34.26,34.31,34.25,34.31,36800.0,21.6258,21.6574,21.6195,21.6574,36800.0
2007-02-28 12:40:00,34.32,34.38,34.32,34.37,24400.0,21.6637,21.7016,21.6637,21.6953,24400.0
2007-02-28 12:45:00,34.37,34.4,34.36,34.38,26700.0,21.6953,21.7142,21.689,21.7016,26700.0
2007-02-28 12:50:00,34.39,34.4,34.33,34.36,38000.0,21.7079,21.7142,21.67,21.689,38000.0
2007-02-28 12:55:00,34.36,34.38,34.34,34.35,19300.0,21.689,21.7016,21.6763,21.6827,19300.0
2007-02-28 13:00:00,34.34,34.36,34.3,34.31,30200.0,21.6763,21.689,21.6511,21.6574,30200.0
2007-02-28 13:05:00,34.32,34.33,34.27,34.32,51200.0,21.6637,21.67,21.6322,21.6637,51200.0
2007-02-28 13:10:00,34.31,34.34,34.29,34.34,32900.0,21.6574,21.6763,21.6448,21.6763,32900.0
2007-02-28 13:15:00,34.34,34.38,34.33,34.37,40500.0,21.6763,21.7016,21.67,21.6953,40500.0
2007-02-28 13:20:00,34.38,34.47,34.37,34.47,92900.0,21.7016,21.7584,21.6953,21.7584,92900.0
2007-02-28 13:25:00,34.47,34.49,34.35,34.48,54600.0,21.7584,21.771,21.6827,21.7647,54600.0
2007-02-28 13:30:00,34.47,34.48,34.45,34.48,29900.0,21.7584,21.7647,21.7458,21.7647,29900.0
2007-02-28 13:35:00,34.48,34.5,34.45,34.45,30600.0,21.7647,21.7773,21.7458,21.7458,30600.0
2007-02-28 13:40:00,34.45,34.46,34.44,34.45,156400.0,21.7458,21.7521,21.7395,21.7458,156400.0
2007-02-28 13:45:00,34.44,34.45,34.4,34.4,35700.0,21.7395,21.7458,21.7142,21.7142,35700.0
2007-02-28 13:50:00,34.4,34.45,34.39,34.42,129400.0,21.7142,21.7458,21.7079,21.7268,129400.0
2007-02-28 13:55:00,34.42,34.42,34.38,34.4,78600.0,21.7268,21.7268,21.7016,21.7142,78600.0
2007-02-28 14:00:00,34.4,34.47,34.37,34.42,106700.0,21.7142,21.7584,21.6953,21.7268,106700.0
2007-02-28 14:05:00,34.47,34.49,34.4,34.4,73200.0,21.7584,21.771,21.7142,21.7142,73200.0
2007-02-28 14:10:00,34.4,34.42,34.34,34.36,100000.0,21.7142,21.7268,21.6763,21.689,100000.0
2007-02-28 14:15:00,34.36,34.36,34.24,34.24,73200.0,21.689,21.689,21.6132,21.6132,73200.0
2007-02-28 14:20:00,34.24,34.27,34.15,34.16,89100.0,21.6132,21.6322,21.5564,21.5627,89100.0
2007-02-28 14:25:00,34.16,34.3,34.14,34.17,226200.0,21.5627,21.6511,21.5501,21.569,226200.0
2007-02-28 14:30:00,34.17,34.22,34.15,34.15,159800.0,21.569,21.6006,21.5564,21.5564,159800.0
2007-02-28 14:35:00,34.16,34.2,34.14,34.14,122600.0,21.5627,21.588,21.5501,21.5501,122600.0
2007-02-28 14:40:00,34.15,34.17,34.14,34.16,30900.0,21.5564,21.569,21.5501,21.5627,30900.0
2007-02-28 14:45:00,34.16,34.19,34.11,34.18,61900.0,21.5627,21.5817,21.5312,21.5753,61900.0
2007-02-28 14:50:00,34.17,34.18,34.08,34.13,70900.0,21.569,21.5753,21.5122,21.5438,70900.0
2007-02-28 14:55:00,34.13,34.19,34.13,34.18,64500.0,21.5438,21.5817,21.5438,21.5753,64500.0
2007-02-28 15:00:00,34.18,34.26,34.16,34.19,129400.0,21.5753,21.6258,21.5627,21.5817,129400.0
2007-02-28 15:05:00,34.2,34.24,34.17,34.18,43900.0,21.588,21.6132,21.569,21.5753,43900.0
2007-02-28 15:10:00,34.17,34.26,34.17,34.25,48500.0,21.569,21.6258,21.569,21.6195,48500.0
2007-02-28 15:15:00,34.25,34.33,34.24,34.33,106900.0,21.6195,21.67,21.6132,21.67,106900.0
2007-02-28 15:20:00,34.34,34.34,34.29,34.32,95900.0,21.6763,21.6763,21.6448,21.6637,95900.0
2007-02-28 15:25:00,34.32,34.4,34.31,34.4,113800.0,21.6637,21.7142,21.6574,21.7142,113800.0
2007-02-28 15:30:00,34.4,34.42,34.36,34.41,174500.0,21.7142,21.7268,21.689,21.7205,174500.0
2007-02-28 15:35:00,34.41,34.46,34.41,34.44,77000.0,21.7205,21.7521,21.7205,21.7395,77000.0
2007-02-28 15:40:00,34.45,34.45,34.39,34.41,111400.0,21.7458,21.7458,21.7079,21.7205,111400.0
2007-02-28 15:45:00,34.4,34.45,34.4,34.4,121000.0,21.7142,21.7458,21.7142,21.7142,121000.0
2007-02-28 15:50:00,34.4,34.44,34.35,34.39,81600.0,21.7142,21.7395,21.6827,21.7079,81600.0
2007-02-28 15:55:00,34.39,34.39,34.34,34.34,118400.0,21.7079,21.7079,21.6763,21.6763,118400.0
2007-03-01 09:30:00,33.73,33.73,33.5,33.6,171700.0,21.2913,21.2913,21.1461,21.2092,171700.0
2007-03-01 09:35:00,33.57,33.9,33.57,33.74,496000.0,21.1903,21.3986,21.1903,21.2976,496000.0
2007-03-01 09:40:00,33.75,33.75,33.6,33.6,103600.0,21.3039,21.3039,21.2092,21.2092,103600.0
2007-03-01 09:45:00,33.58,33.67,33.55,33.65,83900.0,21.1966,21.2534,21.1777,21.2408,83900.0
2007-03-01 09:50:00,33.66,33.67,33.52,33.6,275100.0,21.2471,21.2534,21.1587,21.2092,275100.0
2007-03-01 09:55:00,33.6,33.68,33.48,33.49,283900.0,21.2092,21.2597,21.1335,21.1398,283900.0
2007-03-01 10:00:00,33.5,33.85,33.5,33.81,191700.0,21.1461,21.367,21.1461,21.3418,191700.0
2007-03-01 10:05:00,33.83,33.84,33.49,33.78,205900.0,21.3544,21.3607,21.1398,21.3229,205900.0
2007-03-01 10:10:00,33.78,33.9,33.5,33.85,123500.0,21.3229,21.3986,21.1461,21.367,123500.0
2007-03-01 10:15:00,33.83,33.99,33.75,33.99,59400.0,21.3544,21.4554,21.3039,21.4554,59400.0
2007-03-01 10:20:00,33.99,34.03,33.74,34.03,147400.0,21.4554,21.4807,21.2976,21.4807,147400.0
2007-03-01 10:25:00,34.03,34.12,33.73,34.12,139300.0,21.4807,21.5375,21.2913,21.5375,139300.0
2007-03-01 10:30:00,34.1,34.17,33.82,34.05,85500.0,21.5248,21.569,21.3481,21.4933,85500.0
2007-03-01 10:35:00,34.05,34.12,33.89,34.04,74200.0,21.4933,21.5375,21.3923,21.487,74200.0
2007-03-01 10:40:00,34.03,34.15,33.92,34.11,48900.0,21.4807,21.5564,21.4112,21.5312,48900.0
2007-03-01 10:45:00,34.11,34.11,33.92,34.1,97700.0,21.5312,21.5312,21.4112,21.5248,97700.0
2007-03-01 10:50:00,34.09,34.15,33.97,34.14,67700.0,21.5185,21.5564,21.4428,21.5501,67700.0
2007-03-01 10:55:00,34.08,34.17,33.99,34.07,103500.0,21.5122,21.569,21.4554,21.5059,103500.0
2007-03-01 11:00:00,34.08,34.15,34.0,34.14,103500.0,21.5122,21.5564,21.4617,21.5501,103500.0
2007-03-01 11:05:00,34.04,34.14,33.89,33.92,126900.0,21.487,21.5501,21.3923,21.4112,126900.0
2007-03-01 11:10:00,33.92,34.1,33.91,34.08,130900.0,21.4112,21.5248,21.4049,21.5122,130900.0
2007-03-01 11:15:00,34.04,34.25,33.97,34.2,157600.0,21.487,21.6195,21.4428,21.588,157600.0
2007-03-01 11:20:00,34.2,34.24,34.02,34.06,148700.0,21.588,21.6132,21.4743,21.4996,148700.0
2007-03-01 11:25:00,34.22,34.23,33.96,34.23,126600.0,21.6006,21.6069,21.4365,21.6069,126600.0
2007-03-01 11:30:00,33.97,34.28,33.89,34.03,190900.0,21.4428,21.6385,21.3923,21.4807,190900.0
2007-03-01 11:35:00,34.24,34.29,34.01,34.27,94200.0,21.6132,21.6448,21.468,21.6322,94200.0
2007-03-01 11:40:00,34.27,34.28,34.14,34.25,69000.0,21.6322,21.6385,21.5501,21.6195,69000.0
2007-03-01 11:45:00,34.25,34.31,34.17,34.28,74500.0,21.6195,21.6574,21.569,21.6385,74500.0
2007-03-01 11:50:00,34.24,34.39,34.23,34.25,85400.0,21.6132,21.7079,21.6069,21.6195,85400.0
2007-03-01 11:55:00,34.25,34.35,34.25,34.29,71100.0,21.6195,21.6827,21.6195,21.6448,71100.0
2007-03-01 12:00:00,34.29,34.41,34.25,34.41,110000.0,21.6448,21.7205,21.6195,21.7205,110000.0
2007-03-01 12:05:00,34.39,34.41,34.27,34.31,99600.0,21.7079,21.7205,21.6322,21.6574,99600.0
2007-03-01 12:10:00,34.3,34.42,34.3,34.41,88500.0,21.6511,21.7268,21.6511,21.7205,88500.0
2007-03-01 12:15:00,34.41,34.42,34.25,34.25,87700.0,21.7205,21.7268,21.6195,21.6195,87700.0
2007-03-01 12:20:00,34.25,34.33,34.25,34.32,51000.0,21.6195,21.67,21.6195,21.6637,51000.0
2007-03-01 12:25:00,34.33,34.35,34.29,34.35,40200.0,21.67,21.6827,21.6448,21.6827,40200.0
2007-03-01 12:30:00,34.35,34.42,34.34,34.42,70700.0,21.6827,21.7268,21.6763,21.7268,70700.0
2007-03-01 12:35:00,34.41,34.49,34.39,34.49,104100.0,21.7205,21.771,21.7079,21.771,104100.0
2007-03-01 12:40:00,34.49,34.55,34.48,34.49,103800.0,21.771,21.8089,21.7647,21.771,103800.0
2007-03-01 12:45:00,34.49,34.56,34.48,34.56,53900.0,21.771,21.8152,21.7647,21.8152,53900.0
2007-03-01 12:50:00,34.56,34.57,34.5,34.53,37400.0,21.8152,21.8215,21.7773,21.7963,37400.0
2007-03-01 12:55:00,34.54,34.57,34.53,34.55,56600.0,21.8026,21.8215,21.7963,21.8089,56600.0
2007-03-01 13:00:00,34.55,34.56,34.51,34.55,83100.0,21.8089,21.8152,21.7836,21.8089,83100.0
2007-03-01 13:05:00,34.55,34.57,34.51,34.51,50000.0,21.8089,21.8215,21.7836,21.7836,50000.0
2007-03-01 13:10:00,34.52,34.6,34.5,34.55,165900.0,21.79,21.8405,21.7773,21.8089,165900.0
2007-03-01 13:15:00,34.55,34.56,34.51,34.55,82100.0,21.8089,21.8152,21.7836,21.8089,82100.0
2007-03-01 13:20:00,34.55,34.6,34.52,34.54,97600.0,21.8089,21.8405,21.79,21.8026,97600.0
2007-03-01 13:25:00,34.53,34.57,34.52,34.54,30400.0,21.7963,21.8215,21.79,21.8026,30400.0
2007-03-01 13:30:00,34.54,34.57,34.52,34.53,67300.0,21.8026,21.8215,21.79,21.7963,67300.0
2007-03-01 13:35:00,34.54,34.55,34.5,34.5,79100.0,21.8026,21.8089,21.7773,21.7773,79100.0
2007-03-01 13:40:00,34.5,34.56,34.5,34.53,60900.0,21.7773,21.8152,21.7773,21.7963,60900.0
2007-03-01 13:45:00,34.53,34.56,34.49,34.52,128300.0,21.7963,21.8152,21.771,21.79,128300.0
2007-03-01 13:50:00,34.51,34.57,34.48,34.56,92100.0,21.7836,21.8215,21.7647,21.8152,92100.0
2007-03-01 13:55:00,34.57,34.58,34.5,34.52,62800.0,21.8215,21.8278,21.7773,21.79,62800.0
2007-03-01 14:00:00,34.52,34.6,34.51,34.6,57800.0,21.79,21.8405,21.7836,21.8405,57800.0
2007-03-01 14:05:00,34.6,34.61,34.53,34.54,49000.0,21.8405,21.8468,21.7963,21.8026,49000.0
2007-03-01 14:10:00,34.54,34.57,34.53,34.54,50800.0,21.8026,21.8215,21.7963,21.8026,50800.0
2007-03-01 14:15:00,34.54,34.55,34.5,34.53,68600.0,21.8026,21.8089,21.7773,21.7963,68600.0
2007-03-01 14:20:00,34.52,34.54,34.5,34.53,65400.0,21.79,21.8026,21.7773,21.7963,65400.0
2007-03-01 14:25:00,34.53,34.56,34.52,34.53,46900.0,21.7963,21.8152,21.79,21.7963,46900.0
2007-03-01 14:30:00,34.53,34.54,34.51,34.52,131300.0,21.7963,21.8026,21.7836,21.79,131300.0
2007-03-01 14:35:00,34.51,34.55,34.51,34.54,66400.0,21.7836,21.8089,21.7836,21.8026,66400.0
2007-03-01 14:40:00,34.54,34.59,34.51,34.55,73700.0,21.8026,21.8341,21.7836,21.8089,73700.0
2007-03-01 14:45:00,34.56,34.62,34.55,34.61,49800.0,21.8152,21.8531,21.8089,21.8468,49800.0
2007-03-01 14:50:00,34.62,34.71,34.59,34.71,172400.0,21.8531,21.9099,21.8341,21.9099,172400.0
2007-03-01 14:55:00,34.71,34.77,34.7,34.74,90700.0,21.9099,21.9478,21.9036,21.9288,90700.0
2007-03-01 15:00:00,34.72,34.73,34.56,34.56,71600.0,21.9162,21.9225,21.8152,21.8152,71600.0
2007-03-01 15:05:00,34.56,34.61,34.53,34.55,120900.0,21.8152,21.8468,21.7963,21.8089,120900.0
2007-03-01 15:10:00,34.56,34.57,34.52,34.52,52800.0,21.8152,21.8215,21.79,21.79,52800.0
2007-03-01 15:15:00,34.52,34.53,34.5,34.52,87400.0,21.79,21.7963,21.7773,21.79,87400.0
2007-03-01 15:20:00,34.52,34.56,34.37,34.41,156000.0,21.79,21.8152,21.6953,21.7205,156000.0
2007-03-01 15:25:00,34.4,34.55,34.4,34.51,186700.0,21.7142,21.8089,21.7142,21.7836,186700.0
2007-03-01 15:30:00,34.5,34.53,34.44,34.53,92800.0,21.7773,21.7963,21.7395,21.7963,92800.0
2007-03-01 15:35:00,34.53,34.53,34.48,34.51,37600.0,21.7963,21.7963,21.7647,21.7836,37600.0
2007-03-01 15:40:00,34.5,34.52,34.48,34.5,59900.0,21.7773,21.79,21.7647,21.7773,59900.0
2007-03-01 15:45:00,34.5,34.56,34.43,34.43,123500.0,21.7773,21.8152,21.7331,21.7331,123500.0
2007-03-01 15:50:00,34.43,34.49,34.39,34.4,116500.0,21.7331,21.771,21.7079,21.7142,116500.0
2007-03-01 15:55:00,34.41,34.47,34.4,34.47,119800.0,21.7205,21.7584,21.7142,21.7584,119800.0
2007-03-02 09:30:00,34.18,34.34,34.1,34.1,123700.0,21.5753,21.6763,21.5248,21.5248,123700.0
2007-03-02 09:35:00,34.11,34.35,34.07,34.29,57900.0,21.5312,21.6827,21.5059,21.6448,57900.0
2007-03-02 09:40:00,34.29,34.56,34.25,34.54,88000.0,21.6448,21.8152,21.6195,21.8026,88000.0
2007-03-02 09:45:00,34.55,34.65,34.5,34.51,179800.0,21.8089,21.872,21.7773,21.7836,179800.0
2007-03-02 09:50:00,34.51,34.53,34.44,34.44,59700.0,21.7836,21.7963,21.7395,21.7395,59700.0
2007-03-02 09:55:00,34.44,34.44,34.27,34.34,62900.0,21.7395,21.7395,21.6322,21.6763,62900.0
2007-03-02 10:00:00,34.35,34.35,34.26,34.27,51800.0,21.6827,21.6827,21.6258,21.6322,51800.0
2007-03-02 10:05:00,34.28,34.32,34.26,34.26,37300.0,21.6385,21.6637,21.6258,21.6258,37300.0
2007-03-02 10:10:00,34.27,34.29,34.25,34.25,46700.0,21.6322,21.6448,21.6195,21.6195,46700.0
2007-03-02 10:15:00,34.25,34.29,34.19,34.28,48600.0,21.6195,21.6448,21.5817,21.6385,48600.0
2007-03-02 10:20:00,34.27,34.33,34.27,34.31,113100.0,21.6322,21.67,21.6322,21.6574,113100.0
2007-03-02 10:25:00,34.31,34.31,34.2,34.28,74400.0,21.6574,21.6574,21.588,21.6385,74400.0
2007-03-02 10:30:00,34.26,34.28,34.22,34.25,101200.0,21.6258,21.6385,21.6006,21.6195,101200.0
2007-03-02 10:35:00,34.25,34.26,34.22,34.24,125600.0,21.6195,21.6258,21.6006,21.6132,125600.0
2007-03-02 10:40:00,34.23,34.27,34.22,34.24,57900.0,21.6069,21.6322,21.6006,21.6132,57900.0
2007-03-02 10:45:00,34.23,34.28,34.21,34.25,46800.0,21.6069,21.6385,21.5943,21.6195,46800.0
2007-03-02 10:50:00,34.25,34.25,34.16,34.17,41900.0,21.6195,21.6195,21.5627,21.569,41900.0
2007-03-02 10:55:00,34.16,34.25,34.15,34.24,31200.0,21.5627,21.6195,21.5564,21.6132,31200.0
2007-03-02 11:00:00,34.24,34.24,34.12,34.13,35800.0,21.6132,21.6132,21.5375,21.5438,35800.0
2007-03-02 11:05:00,34.12,34.13,34.1,34.11,38300.0,21.5375,21.5438,21.5248,21.5312,38300.0
2007-03-02 11:10:00,34.1,34.18,34.1,34.17,62600.0,21.5248,21.5753,21.5248,21.569,62600.0
2007-03-02 11:15:00,34.17,34.22,34.16,34.22,32900.0,21.569,21.6006,21.5627,21.6006,32900.0
2007-03-02 11:20:00,34.22,34.22,34.15,34.15,30300.0,21.6006,21.6006,21.5564,21.5564,30300.0
2007-03-02 11:25:00,34.16,34.16,34.12,34.12,29500.0,21.5627,21.5627,21.5375,21.5375,29500.0
2007-03-02 11:30:00,34.12,34.16,34.1,34.16,44300.0,21.5375,21.5627,21.5248,21.5627,44300.0
2007-03-02 11:35:00,34.16,34.16,34.07,34.08,71900.0,21.5627,21.5627,21.5059,21.5122,71900.0
2007-03-02 11:40:00,34.08,34.16,34.08,34.14,71800.0,21.5122,21.5627,21.5122,21.5501,71800.0
2007-03-02 11:45:00,34.13,34.14,34.1,34.1,25400.0,21.5438,21.5501,21.5248,21.5248,25400.0
2007-03-02 11:50:00,34.1,34.11,34.01,34.02,67800.0,21.5248,21.5312,21.468,21.4743,67800.0
2007-03-02 11:55:00,34.02,34.07,34.01,34.06,32200.0,21.4743,21.5059,21.468,21.4996,32200.0
2007-03-02 12:00:00,34.07,34.09,34.03,34.08,42000.0,21.5059,21.5185,21.4807,21.5122,42000.0
2007-03-02 12:05:00,34.08,34.1,34.06,34.1,30100.0,21.5122,21.5248,21.4996,21.5248,30100.0
2007-03-02 12:10:00,34.09,34.1,34.07,34.08,28600.0,21.5185,21.5248,21.5059,21.5122,28600.0
2007-03-02 12:15:00,34.08,34.08,34.01,34.02,61800.0,21.5122,21.5122,21.468,21.4743,61800.0
2007-03-02 12:20:00,34.02,34.12,34.01,34.09,97600.0,21.4743,21.5375,21.468,21.5185,97600.0
2007-03-02 12:25:00,34.07,34.1,34.03,34.05,35900.0,21.5059,21.5248,21.4807,21.4933,35900.0
2007-03-02 12:30:00,34.05,34.08,34.01,34.02,69700.0,21.4933,21.5122,21.468,21.4743,69700.0
2007-03-02 12:35:00,34.02,34.02,33.96,34.0,45500.0,21.4743,21.4743,21.4365,21.4617,45500.0
2007-03-02 12:40:00,34.0,34.02,33.96,33.96,157100.0,21.4617,21.4743,21.4365,21.4365,157100.0
2007-03-02 12:45:00,33.96,34.02,33.88,33.88,70200.0,21.4365,21.4743,21.386,21.386,70200.0
2007-03-02 12:50:00,33.89,33.96,33.87,33.95,64500.0,21.3923,21.4365,21.3797,21.4302,64500.0
2007-03-02 12:55:00,33.95,33.95,33.89,33.92,50700.0,21.4302,21.4302,21.3923,21.4112,50700.0
2007-03-02 13:00:00,33.92,33.99,33.91,33.99,43000.0,21.4112,21.4554,21.4049,21.4554,43000.0
2007-03-02 13:05:00,33.98,34.0,33.94,33.94,38600.0,21.4491,21.4617,21.4238,21.4238,38600.0
2007-03-02 13:10:00,33.94,33.97,33.89,33.97,63300.0,21.4238,21.4428,21.3923,21.4428,63300.0
2007-03-02 13:15:00,33.97,34.01,33.96,33.97,43200.0,21.4428,21.468,21.4365,21.4428,43200.0
2007-03-02 13:20:00,33.97,33.98,33.93,33.97,61000.0,21.4428,21.4491,21.4175,21.4428,61000.0
2007-03-02 13:25:00,33.96,33.99,33.89,33.9,100600.0,21.4365,21.4554,21.3923,21.3986,100600.0
2007-03-02 13:30:00,33.9,33.93,33.88,33.93,185000.0,21.3986,21.4175,21.386,21.4175,185000.0
2007-03-02 13:35:00,33.93,33.99,33.93,33.98,82300.0,21.4175,21.4554,21.4175,21.4491,82300.0
2007-03-02 13:40:00,33.98,34.0,33.95,33.96,83100.0,21.4491,21.4617,21.4302,21.4365,83100.0
2007-03-02 13:45:00,33.96,33.99,33.94,33.99,29200.0,21.4365,21.4554,21.4238,21.4554,29200.0
2007-03-02 13:50:00,33.99,34.0,33.93,33.98,97500.0,21.4554,21.4617,21.4175,21.4491,97500.0
2007-03-02 13:55:00,33.97,33.99,33.92,33.96,37000.0,21.4428,21.4554,21.4112,21.4365,37000.0
2007-03-02 14:00:00,33.96,33.96,33.9,33.91,118000.0,21.4365,21.4365,21.3986,21.4049,118000.0
2007-03-02 14:05:00,33.9,33.91,33.85,33.89,51600.0,21.3986,21.4049,21.367,21.3923,51600.0
2007-03-02 14:10:00,33.89,33.92,33.84,33.85,63200.0,21.3923,21.4112,21.3607,21.367,63200.0
2007-03-02 14:15:00,33.85,33.86,33.79,33.86,73100.0,21.367,21.3733,21.3292,21.3733,73100.0
2007-03-02 14:20:00,33.86,33.87,33.79,33.8,50000.0,21.3733,21.3797,21.3292,21.3355,50000.0
2007-03-02 14:25:00,33.8,33.82,33.76,33.81,98000.0,21.3355,21.3481,21.3102,21.3418,98000.0
2007-03-02 14:30:00,33.81,33.87,33.81,33.83,37600.0,21.3418,21.3797,21.3418,21.3544,37600.0
2007-03-02 14:35:00,33.83,33.88,33.82,33.87,61000.0,21.3544,21.386,21.3481,21.3797,61000.0
2007-03-02 14:40:00,33.88,33.93,33.87,33.93,61600.0,21.386,21.4175,21.3797,21.4175,61600.0
2007-03-02 14:45:00,33.93,33.93,33.84,33.84,27600.0,21.4175,21.4175,21.3607,21.3607,27600.0
2007-03-02 14:50:00,33.85,33.92,33.84,33.92,51900.0,21.367,21.4112,21.3607,21.4112,51900.0
2007-03-02 14:55:00,33.91,33.92,33.86,33.89,51900.0,21.4049,21.4112,21.3733,21.3923,51900.0
2007-03-02 15:00:00,33.9,33.96,33.89,33.93,33300.0,21.3986,21.4365,21.3923,21.4175,33300.0
2007-03-02 15:05:00,33.93,33.94,33.89,33.93,31000.0,21.4175,21.4238,21.3923,21.4175,31000.0
2007-03-02 15:10:00,33.93,34.01,33.91,34.01,69800.0,21.4175,21.468,21.4049,21.468,69800.0
2007-03-02 15:15:00,34.01,34.04,33.99,34.02,61100.0,21.468,21.487,21.4554,21.4743,61100.0
2007-03-02 15:20:00,34.02,34.03,33.99,33.99,41400.0,21.4743,21.4807,21.4554,21.4554,41400.0
2007-03-02 15:25:00,33.99,34.0,33.96,33.98,34700.0,21.4554,21.4617,21.4365,21.4491,34700.0
2007-03-02 15:30:00,33.98,33.99,33.91,33.93,41900.0,21.4491,21.4554,21.4049,21.4175,41900.0
2007-03-02 15:35:00,33.92,33.94,33.91,33.91,34300.0,21.4112,21.4238,21.4049,21.4049,34300.0
2007-03-02 15:40:00,33.91,33.92,33.87,33.87,77700.0,21.4049,21.4112,21.3797,21.3797,77700.0
2007-03-02 15:45:00,33.86,34.0,33.85,33.87,72000.0,21.3733,21.4617,21.367,21.3797,72000.0
2007-03-02 15:50:00,33.86,33.86,33.8,33.82,71600.0,21.3733,21.3733,21.3355,21.3481,71600.0
2007-03-02 15:55:00,33.82,33.82,33.75,33.75,115800.0,21.3481,21.3481,21.3039,21.3039,115800.0
2007-03-05 09:30:00,33.15,33.25,33.05,33.06,181400.0,20.9252,20.9883,20.8621,20.8684,181400.0
2007-03-05 09:35:00,33.04,33.25,33.03,33.23,120100.0,20.8557,20.9883,20.8494,20.9757,120100.0
2007-03-05 09:40:00,33.23,33.39,33.22,33.36,82200.0,20.9757,21.0767,20.9694,21.0577,82200.0
2007-03-05 09:45:00,33.37,33.37,33.09,33.13,80800.0,21.064,21.064,20.8873,20.9126,80800.0
2007-03-05 09:50:00,33.14,33.28,33.08,33.14,63800.0,20.9189,21.0072,20.881,20.9189,63800.0
2007-03-05 09:55:00,33.14,33.38,33.14,33.36,80000.0,20.9189,21.0704,20.9189,21.0577,80000.0
2007-03-05 10:00:00,33.38,33.38,33.15,33.27,67100.0,21.0704,21.0704,20.9252,21.0009,67100.0
2007-03-05 10:05:00,33.27,33.45,33.26,33.45,50200.0,21.0009,21.1145,20.9946,21.1145,50200.0
2007-03-05 10:10:00,33.45,33.72,33.43,33.67,111100.0,21.1145,21.285,21.1019,21.2534,111100.0
2007-03-05 10:15:00,33.65,33.75,33.59,33.6,112200.0,21.2408,21.3039,21.2029,21.2092,112200.0
2007-03-05 10:20:00,33.6,33.68,33.59,33.64,89500.0,21.2092,21.2597,21.2029,21.2345,89500.0
2007-03-05 10:25:00,33.64,33.67,33.56,33.67,40500.0,21.2345,21.2534,21.184,21.2534,40500.0
2007-03-05 10:30:00,33.67,33.68,33.48,33.5,55100.0,21.2534,21.2597,21.1335,21.1461,55100.0
2007-03-05 10:35:00,33.5,33.52,33.36,33.46,97200.0,21.1461,21.1587,21.0577,21.1209,97200.0
2007-03-05 10:40:00,33.48,33.52,33.4,33.51,62300.0,21.1335,21.1587,21.083,21.1524,62300.0
2007-03-05 10:45:00,33.51,33.54,33.44,33.44,24300.0,21.1524,21.1714,21.1082,21.1082,24300.0
2007-03-05 10:50:00,33.44,33.46,33.4,33.44,37100.0,21.1082,21.1209,21.083,21.1082,37100.0
2007-03-05 10:55:00,33.44,33.5,33.43,33.5,29100.0,21.1082,21.1461,21.1019,21.1461,29100.0
2007-03-05 11:00:00,33.5,33.5,33.38,33.43,63300.0,21.1461,21.1461,21.0704,21.1019,63300.0
2007-03-05 11:05:00,33.42,33.48,33.38,33.47,47800.0,21.0956,21.1335,21.0704,21.1272,47800.0
2007-03-05 11:10:00,33.48,33.48,33.43,33.48,77800.0,21.1335,21.1335,21.1019,21.1335,77800.0
2007-03-05 11:15:00,33.48,33.54,33.45,33.53,78200.0,21.1335,21.1714,21.1145,21.165,78200.0
2007-03-05 11:20:00,33.53,33.57,33.41,33.41,42000.0,21.165,21.1903,21.0893,21.0893,42000.0
2007-03-05 11:25:00,33.41,33.53,33.41,33.52,73700.0,21.0893,21.165,21.0893,21.1587,73700.0
2007-03-05 11:30:00,33.52,33.55,33.49,33.5,35100.0,21.1587,21.1777,21.1398,21.1461,35100.0
2007-03-05 11:35:00,33.5,33.52,33.45,33.47,55000.0,21.1461,21.1587,21.1145,21.1272,55000.0
2007-03-05 11:40:00,33.46,33.47,33.43,33.45,46000.0,21.1209,21.1272,21.1019,21.1145,46000.0
2007-03-05 11:45:00,33.45,33.54,33.45,33.53,55100.0,21.1145,21.1714,21.1145,21.165,55100.0
2007-03-05 11:50:00,33.54,33.54,33.48,33.5,41700.0,21.1714,21.1714,21.1335,21.1461,41700.0
2007-03-05 11:55:00,33.5,33.53,33.45,33.47,48600.0,21.1461,21.165,21.1145,21.1272,48600.0
2007-03-05 12:00:00,33.47,33.49,33.45,33.47,44000.0,21.1272,21.1398,21.1145,21.1272,44000.0
2007-03-05 12:05:00,33.48,33.5,33.45,33.48,51800.0,21.1335,21.1461,21.1145,21.1335,51800.0
2007-03-05 12:10:00,33.47,33.54,33.47,33.51,61600.0,21.1272,21.1714,21.1272,21.1524,61600.0
2007-03-05 12:15:00,33.52,33.52,33.45,33.46,47300.0,21.1587,21.1587,21.1145,21.1209,47300.0
2007-03-05 12:20:00,33.46,33.47,33.45,33.46,14400.0,21.1209,21.1272,21.1145,21.1209,14400.0
2007-03-05 12:25:00,33.47,33.47,33.38,33.39,49600.0,21.1272,21.1272,21.0704,21.0767,49600.0
2007-03-05 12:30:00,33.39,33.39,33.34,33.37,45100.0,21.0767,21.0767,21.0451,21.064,45100.0
2007-03-05 12:35:00,33.36,33.4,33.34,33.36,39600.0,21.0577,21.083,21.0451,21.0577,39600.0
2007-03-05 12:40:00,33.35,33.41,33.35,33.41,31700.0,21.0514,21.0893,21.0514,21.0893,31700.0
2007-03-05 12:45:00,33.42,33.46,33.42,33.44,23800.0,21.0956,21.1209,21.0956,21.1082,23800.0
2007-03-05 12:50:00,33.45,33.48,33.43,33.46,23900.0,21.1145,21.1335,21.1019,21.1209,23900.0
2007-03-05 12:55:00,33.46,33.46,33.32,33.33,22000.0,21.1209,21.1209,21.0325,21.0388,22000.0
2007-03-05 13:00:00,33.32,33.33,33.3,33.32,40800.0,21.0325,21.0388,21.0199,21.0325,40800.0
2007-03-05 13:05:00,33.31,33.32,33.3,33.3,29700.0,21.0262,21.0325,21.0199,21.0199,29700.0
2007-03-05 13:10:00,33.3,33.33,33.3,33.3,33700.0,21.0199,21.0388,21.0199,21.0199,33700.0
2007-03-05 13:15:00,33.31,33.38,33.31,33.33,34000.0,21.0262,21.0704,21.0262,21.0388,34000.0
2007-03-05 13:20:00,33.34,33.34,33.32,33.32,19900.0,21.0451,21.0451,21.0325,21.0325,19900.0
2007-03-05 13:25:00,33.33,33.33,33.3,33.31,19800.0,21.0388,21.0388,21.0199,21.0262,19800.0
2007-03-05 13:30:00,33.31,33.31,33.29,33.3,21900.0,21.0262,21.0262,21.0135,21.0199,21900.0
2007-03-05 13:35:00,33.3,33.36,33.3,33.35,37000.0,21.0199,21.0577,21.0199,21.0514,37000.0
2007-03-05 13:40:00,33.36,33.39,33.35,33.39,14500.0,21.0577,21.0767,21.0514,21.0767,14500.0
2007-03-05 13:45:00,33.39,33.4,33.35,33.35,23100.0,21.0767,21.083,21.0514,21.0514,23100.0
2007-03-05 13:50:00,33.36,33.39,33.35,33.37,29300.0,21.0577,21.0767,21.0514,21.064,29300.0
2007-03-05 13:55:00,33.38,33.38,33.32,33.33,51100.0,21.0704,21.0704,21.0325,21.0388,51100.0
2007-03-05 14:00:00,33.33,33.37,33.33,33.35,31700.0,21.0388,21.064,21.0388,21.0514,31700.0
2007-03-05 14:05:00,33.35,33.39,33.33,33.35,40300.0,21.0514,21.0767,21.0388,21.0514,40300.0
2007-03-05 14:10:00,33.35,33.36,33.33,33.34,39300.0,21.0514,21.0577,21.0388,21.0451,39300.0
2007-03-05 14:15:00,33.34,33.34,33.32,33.33,25400.0,21.0451,21.0451,21.0325,21.0388,25400.0
2007-03-05 14:20:00,33.33,33.36,33.32,33.34,23500.0,21.0388,21.0577,21.0325,21.0451,23500.0
2007-03-05 14:25:00,33.34,33.35,33.28,33.28,29200.0,21.0451,21.0514,21.0072,21.0072,29200.0
2007-03-05 14:30:00,33.28,33.29,33.25,33.25,25700.0,21.0072,21.0135,20.9883,20.9883,25700.0
2007-03-05 14:35:00,33.25,33.25,33.21,33.22,47700.0,20.9883,20.9883,20.9631,20.9694,47700.0
2007-03-05 14:40:00,33.22,33.25,33.22,33.25,34200.0,20.9694,20.9883,20.9694,20.9883,34200.0
2007-03-05 14:45:00,33.25,33.26,33.23,33.25,25600.0,20.9883,20.9946,20.9757,20.9883,25600.0
2007-03-05 14:50:00,33.25,33.26,33.23,33.25,40400.0,20.9883,20.9946,20.9757,20.9883,40400.0
2007-03-05 14:55:00,33.24,33.26,33.23,33.26,23300.0,20.982,20.9946,20.9757,20.9946,23300.0
2007-03-05 15:00:00,33.26,33.27,33.19,33.2,44300.0,20.9946,21.0009,20.9504,20.9567,44300.0
2007-03-05 15:05:00,33.2,33.2,33.09,33.1,111800.0,20.9567,20.9567,20.8873,20.8936,111800.0
2007-03-05 15:10:00,33.09,33.1,33.05,33.09,143900.0,20.8873,20.8936,20.8621,20.8873,143900.0
2007-03-05 15:15:00,33.09,33.15,33.09,33.11,67700.0,20.8873,20.9252,20.8873,20.8999,67700.0
2007-03-05 15:20:00,33.11,33.17,33.11,33.17,127800.0,20.8999,20.9378,20.8999,20.9378,127800.0
2007-03-05 15:25:00,33.17,33.17,33.11,33.14,148600.0,20.9378,20.9378,20.8999,20.9189,148600.0
2007-03-05 15:30:00,33.13,33.17,33.12,33.13,111100.0,20.9126,20.9378,20.9062,20.9126,111100.0
2007-03-05 15:35:00,33.13,33.13,33.08,33.1,145100.0,20.9126,20.9126,20.881,20.8936,145100.0
2007-03-05 15:40:00,33.1,33.1,33.02,33.08,161700.0,20.8936,20.8936,20.8431,20.881,161700.0
2007-03-05 15:45:00,33.09,33.11,33.05,33.08,128700.0,20.8873,20.8999,20.8621,20.881,128700.0
2007-03-05 15:50:00,33.08,33.08,32.9,32.93,397100.0,20.881,20.881,20.7674,20.7863,397100.0
2007-03-05 15:55:00,32.93,32.99,32.92,32.93,260600.0,20.7863,20.8242,20.78,20.7863,260600.0
2007-03-06 09:30:00,33.38,33.46,33.35,33.41,181600.0,21.0704,21.1209,21.0514,21.0893,181600.0
2007-03-06 09:35:00,33.4,33.48,33.2,33.24,202000.0,21.083,21.1335,20.9567,20.982,202000.0
2007-03-06 09:40:00,33.29,33.5,33.29,33.44,214100.0,21.0135,21.1461,21.0135,21.1082,214100.0
2007-03-06 09:45:00,33.45,33.49,33.37,33.38,55200.0,21.1145,21.1398,21.064,21.0704,55200.0
2007-03-06 09:50:00,33.37,33.39,33.2,33.21,185700.0,21.064,21.0767,20.9567,20.9631,185700.0
2007-03-06 09:55:00,33.2,33.23,33.11,33.22,132900.0,20.9567,20.9757,20.8999,20.9694,132900.0
2007-03-06 10:00:00,33.21,33.21,33.11,33.11,156600.0,20.9631,20.9631,20.8999,20.8999,156600.0
2007-03-06 10:05:00,33.11,33.14,33.05,33.05,81800.0,20.8999,20.9189,20.8621,20.8621,81800.0
2007-03-06 10:10:00,33.07,33.09,33.0,33.09,88600.0,20.8747,20.8873,20.8305,20.8873,88600.0
2007-03-06 10:15:00,33.09,33.16,33.06,33.15,51700.0,20.8873,20.9315,20.8684,20.9252,51700.0
2007-03-06 10:20:00,33.15,33.17,33.09,33.12,102300.0,20.9252,20.9378,20.8873,20.9062,102300.0
2007-03-06 10:25:00,33.13,33.14,33.05,33.1,52500.0,20.9126,20.9189,20.8621,20.8936,52500.0
2007-03-06 10:30:00,33.09,33.13,33.09,33.13,42100.0,20.8873,20.9126,20.8873,20.9126,42100.0
2007-03-06 10:35:00,33.13,33.14,33.06,33.07,135500.0,20.9126,20.9189,20.8684,20.8747,135500.0
2007-03-06 10:40:00,33.07,33.15,33.03,33.15,64500.0,20.8747,20.9252,20.8494,20.9252,64500.0
2007-03-06 10:45:00,33.15,33.15,33.05,33.08,55000.0,20.9252,20.9252,20.8621,20.881,55000.0
2007-03-06 10:50:00,33.09,33.13,33.08,33.11,49700.0,20.8873,20.9126,20.881,20.8999,49700.0
2007-03-06 10:55:00,33.11,33.11,33.03,33.03,45600.0,20.8999,20.8999,20.8494,20.8494,45600.0
2007-03-06 11:00:00,33.04,33.11,33.04,33.08,75200.0,20.8557,20.8999,20.8557,20.881,75200.0
2007-03-06 11:05:00,33.08,33.1,33.07,33.08,38900.0,20.881,20.8936,20.8747,20.881,38900.0
2007-03-06 11:10:00,33.08,33.08,33.02,33.03,93400.0,20.881,20.881,20.8431,20.8494,93400.0
2007-03-06 11:15:00,33.03,33.05,33.02,33.03,76000.0,20.8494,20.8621,20.8431,20.8494,76000.0
2007-03-06 11:20:00,33.03,33.03,32.97,32.99,193000.0,20.8494,20.8494,20.8116,20.8242,193000.0
2007-03-06 11:25:00,32.99,33.0,32.98,33.0,87900.0,20.8242,20.8305,20.8179,20.8305,87900.0
2007-03-06 11:30:00,33.0,33.0,32.99,33.0,95500.0,20.8305,20.8305,20.8242,20.8305,95500.0
2007-03-06 11:35:00,33.0,33.02,32.99,33.0,154200.0,20.8305,20.8431,20.8242,20.8305,154200.0
2007-03-06 11:40:00,33.0,33.02,32.99,33.01,147200.0,20.8305,20.8431,20.8242,20.8368,147200.0
2007-03-06 11:45:00,33.01,33.05,33.0,33.01,79400.0,20.8368,20.8621,20.8305,20.8368,79400.0
2007-03-06 11:50:00,33.02,33.03,33.0,33.02,100400.0,20.8431,20.8494,20.8305,20.8431,100400.0
2007-03-06 11:55:00,33.02,33.03,33.0,33.01,68300.0,20.8431,20.8494,20.8305,20.8368,68300.0
2007-03-06 12:00:00,33.0,33.04,33.0,33.02,92000.0,20.8305,20.8557,20.8305,20.8431,92000.0
2007-03-06 12:05:00,33.02,33.04,33.0,33.04,51100.0,20.8431,20.8557,20.8305,20.8557,51100.0
2007-03-06 12:10:00,33.04,33.04,32.98,33.0,152000.0,20.8557,20.8557,20.8179,20.8305,152000.0
2007-03-06 12:15:00,33.0,33.05,32.98,33.04,98500.0,20.8305,20.8621,20.8179,20.8557,98500.0
2007-03-06 12:20:00,33.04,33.04,32.96,32.97,76200.0,20.8557,20.8557,20.8052,20.8116,76200.0
2007-03-06 12:25:00,32.97,33.0,32.96,33.0,25800.0,20.8116,20.8305,20.8052,20.8305,25800.0
2007-03-06 12:30:00,33.0,33.01,32.99,33.0,127500.0,20.8305,20.8368,20.8242,20.8305,127500.0
2007-03-06 12:35:00,33.0,33.04,32.99,33.03,63000.0,20.8305,20.8557,20.8242,20.8494,63000.0
2007-03-06 12:40:00,33.04,33.1,33.03,33.1,64200.0,20.8557,20.8936,20.8494,20.8936,64200.0
2007-03-06 12:45:00,33.1,33.12,33.05,33.09,84100.0,20.8936,20.9062,20.8621,20.8873,84100.0
2007-03-06 12:50:00,33.08,33.1,33.05,33.09,56800.0,20.881,20.8936,20.8621,20.8873,56800.0
2007-03-06 12:55:00,33.09,33.09,33.05,33.08,80100.0,20.8873,20.8873,20.8621,20.881,80100.0
2007-03-06 13:00:00,33.09,33.09,33.04,33.07,63700.0,20.8873,20.8873,20.8557,20.8747,63700.0
2007-03-06 13:05:00,33.06,33.09,33.02,33.03,72900.0,20.8684,20.8873,20.8431,20.8494,72900.0
2007-03-06 13:10:00,33.03,33.03,32.96,32.96,85000.0,20.8494,20.8494,20.8052,20.8052,85000.0
2007-03-06 13:15:00,32.96,32.97,32.86,32.87,136200.0,20.8052,20.8116,20.7421,20.7484,136200.0
2007-03-06 13:20:00,32.86,32.92,32.83,32.9,110000.0,20.7421,20.78,20.7232,20.7674,110000.0
2007-03-06 13:25:00,32.91,32.91,32.85,32.88,98500.0,20.7737,20.7737,20.7358,20.7547,98500.0
2007-03-06 13:30:00,32.88,32.92,32.83,32.9,121200.0,20.7547,20.78,20.7232,20.7674,121200.0
2007-03-06 13:35:00,32.9,32.9,32.85,32.85,92600.0,20.7674,20.7674,20.7358,20.7358,92600.0
2007-03-06 13:40:00,32.85,32.91,32.84,32.89,134000.0,20.7358,20.7737,20.7295,20.7611,134000.0
2007-03-06 13:45:00,32.9,32.93,32.86,32.93,143300.0,20.7674,20.7863,20.7421,20.7863,143300.0
2007-03-06 13:50:00,32.93,32.93,32.88,32.9,130500.0,20.7863,20.7863,20.7547,20.7674,130500.0
2007-03-06 13:55:00,32.89,32.93,32.88,32.91,122300.0,20.7611,20.7863,20.7547,20.7737,122300.0
2007-03-06 14:00:00,32.92,33.0,32.92,33.0,289300.0,20.78,20.8305,20.78,20.8305,289300.0
2007-03-06 14:05:00,33.0,33.01,32.98,32.99,119900.0,20.8305,20.8368,20.8179,20.8242,119900.0
2007-03-06 14:10:00,32.99,33.0,32.94,32.96,82300.0,20.8242,20.8305,20.7926,20.8052,82300.0
2007-03-06 14:15:00,32.96,32.97,32.87,32.9,218700.0,20.8052,20.8116,20.7484,20.7674,218700.0
2007-03-06 14:20:00,32.9,32.92,32.89,32.9,134600.0,20.7674,20.78,20.7611,20.7674,134600.0
2007-03-06 14:25:00,32.91,32.92,32.89,32.9,92300.0,20.7737,20.78,20.7611,20.7674,92300.0
2007-03-06 14:30:00,32.9,33.0,32.9,33.0,66800.0,20.7674,20.8305,20.7674,20.8305,66800.0
2007-03-06 14:35:00,33.0,33.04,32.99,33.03,73400.0,20.8305,20.8557,20.8242,20.8494,73400.0
2007-03-06 14:40:00,33.04,33.05,33.02,33.03,55000.0,20.8557,20.8621,20.8431,20.8494,55000.0
2007-03-06 14:45:00,33.04,33.12,33.0,33.07,310500.0,20.8557,20.9062,20.8305,20.8747,310500.0
2007-03-06 14:50:00,33.07,33.08,33.01,33.05,132300.0,20.8747,20.881,20.8368,20.8621,132300.0
2007-03-06 14:55:00,33.04,33.05,33.01,33.04,107800.0,20.8557,20.8621,20.8368,20.8557,107800.0
2007-03-06 15:00:00,33.05,33.05,33.01,33.04,93200.0,20.8621,20.8621,20.8368,20.8557,93200.0
2007-03-06 15:05:00,33.04,33.04,32.99,33.0,97600.0,20.8557,20.8557,20.8242,20.8305,97600.0
2007-03-06 15:10:00,33.0,33.1,32.98,33.1,158600.0,20.8305,20.8936,20.8179,20.8936,158600.0
2007-03-06 15:15:00,33.1,33.13,33.03,33.04,137700.0,20.8936,20.9126,20.8494,20.8557,137700.0
2007-03-06 15:20:00,33.03,33.06,33.03,33.05,73100.0,20.8494,20.8684,20.8494,20.8621,73100.0
2007-03-06 15:25:00,33.05,33.05,33.04,33.05,60200.0,20.8621,20.8621,20.8557,20.8621,60200.0
2007-03-06 15:30:00,33.05,33.06,33.04,33.05,64300.0,20.8621,20.8684,20.8557,20.8621,64300.0
2007-03-06 15:35:00,33.05,33.05,33.04,33.04,106500.0,20.8621,20.8621,20.8557,20.8557,106500.0
2007-03-06 15:40:00,33.04,33.04,32.97,32.97,151600.0,20.8557,20.8557,20.8116,20.8116,151600.0
2007-03-06 15:45:00,32.98,32.99,32.97,32.99,134300.0,20.8179,20.8242,20.8116,20.8242,134300.0
2007-03-06 15:50:00,32.99,33.0,32.98,32.99,308700.0,20.8242,20.8305,20.8179,20.8242,308700.0
2007-03-06 15:55:00,32.99,32.99,32.96,32.97,209500.0,20.8242,20.8242,20.8052,20.8116,209500.0
2007-03-07 09:30:00,33.15,33.3,33.06,33.26,203900.0,20.9252,21.0199,20.8684,20.9946,203900.0
2007-03-07 09:35:00,33.26,33.45,33.26,33.43,132400.0,20.9946,21.1145,20.9946,21.1019,132400.0
2007-03-07 09:40:00,33.42,33.43,33.29,33.41,77900.0,21.0956,21.1019,21.0135,21.0893,77900.0
2007-03-07 09:45:00,33.42,33.5,33.35,33.36,118900.0,21.0956,21.1461,21.0514,21.0577,118900.0
2007-03-07 09:50:00,33.35,33.47,33.3,33.38,97400.0,21.0514,21.1272,21.0199,21.0704,97400.0
2007-03-07 09:55:00,33.38,33.39,33.28,33.34,71400.0,21.0704,21.0767,21.0072,21.0451,71400.0
2007-03-07 10:00:00,33.35,33.39,33.33,33.38,96300.0,21.0514,21.0767,21.0388,21.0704,96300.0
2007-03-07 10:05:00,33.38,33.41,33.36,33.4,90000.0,21.0704,21.0893,21.0577,21.083,90000.0
2007-03-07 10:10:00,33.4,33.48,33.39,33.46,106900.0,21.083,21.1335,21.0767,21.1209,106900.0
2007-03-07 10:15:00,33.48,33.56,33.48,33.49,185100.0,21.1335,21.184,21.1335,21.1398,185100.0
2007-03-07 10:20:00,33.49,33.5,33.43,33.5,79700.0,21.1398,21.1461,21.1019,21.1461,79700.0
2007-03-07 10:25:00,33.48,33.56,33.48,33.55,75000.0,21.1335,21.184,21.1335,21.1777,75000.0
2007-03-07 10:30:00,33.55,33.61,33.54,33.54,208600.0,21.1777,21.2155,21.1714,21.1714,208600.0
2007-03-07 10:35:00,33.54,33.69,33.54,33.65,91400.0,21.1714,21.266,21.1714,21.2408,91400.0
2007-03-07 10:40:00,33.64,33.67,33.61,33.67,56900.0,21.2345,21.2534,21.2155,21.2534,56900.0
2007-03-07 10:45:00,33.67,33.67,33.6,33.61,59700.0,21.2534,21.2534,21.2092,21.2155,59700.0
2007-03-07 10:50:00,33.61,33.62,33.56,33.57,59400.0,21.2155,21.2219,21.184,21.1903,59400.0
2007-03-07 10:55:00,33.58,33.63,33.57,33.59,66100.0,21.1966,21.2282,21.1903,21.2029,66100.0
2007-03-07 11:00:00,33.6,33.6,33.52,33.55,74500.0,21.2092,21.2092,21.1587,21.1777,74500.0
2007-03-07 11:05:00,33.55,33.64,33.55,33.63,71700.0,21.1777,21.2345,21.1777,21.2282,71700.0
2007-03-07 11:10:00,33.63,33.65,33.59,33.63,93600.0,21.2282,21.2408,21.2029,21.2282,93600.0
2007-03-07 11:15:00,33.64,33.71,33.63,33.66,96800.0,21.2345,21.2787,21.2282,21.2471,96800.0
2007-03-07 11:20:00,33.66,33.66,33.59,33.61,105700.0,21.2471,21.2471,21.2029,21.2155,105700.0
2007-03-07 11:25:00,33.62,33.64,33.54,33.54,137200.0,21.2219,21.2345,21.1714,21.1714,137200.0
2007-03-07 11:30:00,33.54,33.55,33.47,33.47,96400.0,21.1714,21.1777,21.1272,21.1272,96400.0
2007-03-07 11:35:00,33.48,33.59,33.47,33.58,72500.0,21.1335,21.2029,21.1272,21.1966,72500.0
2007-03-07 11:40:00,33.59,33.62,33.58,33.62,44200.0,21.2029,21.2219,21.1966,21.2219,44200.0
2007-03-07 11:45:00,33.62,33.63,33.59,33.59,49900.0,21.2219,21.2282,21.2029,21.2029,49900.0
2007-03-07 11:50:00,33.6,33.67,33.6,33.67,47400.0,21.2092,21.2534,21.2092,21.2534,47400.0
2007-03-07 11:55:00,33.67,33.78,33.67,33.77,111400.0,21.2534,21.3229,21.2534,21.3165,111400.0
2007-03-07 12:00:00,33.78,33.83,33.75,33.83,151900.0,21.3229,21.3544,21.3039,21.3544,151900.0
2007-03-07 12:05:00,33.83,33.86,33.83,33.85,111200.0,21.3544,21.3733,21.3544,21.367,111200.0
2007-03-07 12:10:00,33.86,33.92,33.85,33.92,75400.0,21.3733,21.4112,21.367,21.4112,75400.0
2007-03-07 12:15:00,33.93,33.93,33.88,33.89,80300.0,21.4175,21.4175,21.386,21.3923,80300.0
2007-03-07 12:20:00,33.89,33.99,33.88,33.99,117900.0,21.3923,21.4554,21.386,21.4554,117900.0
2007-03-07 12:25:00,34.0,34.04,33.98,34.01,77200.0,21.4617,21.487,21.4491,21.468,77200.0
2007-03-07 12:30:00,34.02,34.04,34.01,34.01,41900.0,21.4743,21.487,21.468,21.468,41900.0
2007-03-07 12:35:00,34.02,34.02,34.0,34.01,40900.0,21.4743,21.4743,21.4617,21.468,40900.0
2007-03-07 12:40:00,34.02,34.02,33.95,33.98,44400.0,21.4743,21.4743,21.4302,21.4491,44400.0
2007-03-07 12:45:00,33.99,34.02,33.95,33.97,50600.0,21.4554,21.4743,21.4302,21.4428,50600.0
2007-03-07 12:50:00,33.97,34.02,33.92,34.0,63800.0,21.4428,21.4743,21.4112,21.4617,63800.0
2007-03-07 12:55:00,33.99,34.02,33.98,34.01,45500.0,21.4554,21.4743,21.4491,21.468,45500.0
2007-03-07 13:00:00,34.01,34.02,33.99,34.0,37300.0,21.468,21.4743,21.4554,21.4617,37300.0
2007-03-07 13:05:00,34.0,34.02,34.0,34.02,24300.0,21.4617,21.4743,21.4617,21.4743,24300.0
2007-03-07 13:10:00,34.02,34.03,34.0,34.03,21600.0,21.4743,21.4807,21.4617,21.4807,21600.0
2007-03-07 13:15:00,34.03,34.09,34.02,34.09,47100.0,21.4807,21.5185,21.4743,21.5185,47100.0
2007-03-07 13:20:00,34.08,34.13,34.08,34.13,46100.0,21.5122,21.5438,21.5122,21.5438,46100.0
2007-03-07 13:25:00,34.12,34.15,34.08,34.08,53000.0,21.5375,21.5564,21.5122,21.5122,53000.0
2007-03-07 13:30:00,34.09,34.11,34.05,34.11,51500.0,21.5185,21.5312,21.4933,21.5312,51500.0
2007-03-07 13:35:00,34.11,34.15,34.09,34.15,54800.0,21.5312,21.5564,21.5185,21.5564,54800.0
2007-03-07 13:40:00,34.15,34.18,34.13,34.13,71500.0,21.5564,21.5753,21.5438,21.5438,71500.0
2007-03-07 13:45:00,34.14,34.17,34.13,34.16,54800.0,21.5501,21.569,21.5438,21.5627,54800.0
2007-03-07 13:50:00,34.16,34.18,34.15,34.16,27600.0,21.5627,21.5753,21.5564,21.5627,27600.0
2007-03-07 13:55:00,34.17,34.18,34.14,34.14,37100.0,21.569,21.5753,21.5501,21.5501,37100.0
2007-03-07 14:00:00,34.14,34.16,34.11,34.13,103700.0,21.5501,21.5627,21.5312,21.5438,103700.0
2007-03-07 14:05:00,34.12,34.21,34.12,34.19,102600.0,21.5375,21.5943,21.5375,21.5817,102600.0
2007-03-07 14:10:00,34.19,34.2,34.14,34.15,74800.0,21.5817,21.588,21.5501,21.5564,74800.0
2007-03-07 14:15:00,34.14,34.17,34.12,34.15,90500.0,21.5501,21.569,21.5375,21.5564,90500.0
2007-03-07 14:20:00,34.16,34.16,34.14,34.15,84100.0,21.5627,21.5627,21.5501,21.5564,84100.0
2007-03-07 14:25:00,34.15,34.17,34.14,34.14,125700.0,21.5564,21.569,21.5501,21.5501,125700.0
2007-03-07 14:30:00,34.14,34.16,34.14,34.14,62800.0,21.5501,21.5627,21.5501,21.5501,62800.0
2007-03-07 14:35:00,34.14,34.15,34.09,34.1,73100.0,21.5501,21.5564,21.5185,21.5248,73100.0
2007-03-07 14:40:00,34.1,34.11,34.08,34.08,60200.0,21.5248,21.5312,21.5122,21.5122,60200.0
2007-03-07 14:45:00,34.09,34.09,34.05,34.05,110900.0,21.5185,21.5185,21.4933,21.4933,110900.0
2007-03-07 14:50:00,34.05,34.06,34.03,34.04,51700.0,21.4933,21.4996,21.4807,21.487,51700.0
2007-03-07 14:55:00,34.04,34.1,34.04,34.1,67500.0,21.487,21.5248,21.487,21.5248,67500.0
2007-03-07 15:00:00,34.1,34.14,34.09,34.14,48200.0,21.5248,21.5501,21.5185,21.5501,48200.0
2007-03-07 15:05:00,34.14,34.19,34.13,34.14,116200.0,21.5501,21.5817,21.5438,21.5501,116200.0
2007-03-07 15:10:00,34.15,34.16,34.11,34.11,206200.0,21.5564,21.5627,21.5312,21.5312,206200.0
2007-03-07 15:15:00,34.12,34.16,34.11,34.13,74600.0,21.5375,21.5627,21.5312,21.5438,74600.0
2007-03-07 15:20:00,34.14,34.15,34.1,34.15,124000.0,21.5501,21.5564,21.5248,21.5564,124000.0
2007-03-07 15:25:00,34.14,34.16,34.08,34.09,148600.0,21.5501,21.5627,21.5122,21.5185,148600.0
2007-03-07 15:30:00,34.08,34.09,34.0,34.03,260100.0,21.5122,21.5185,21.4617,21.4807,260100.0
2007-03-07 15:35:00,34.03,34.04,33.95,34.01,146100.0,21.4807,21.487,21.4302,21.468,146100.0
2007-03-07 15:40:00,34.02,34.05,34.0,34.01,163100.0,21.4743,21.4933,21.4617,21.468,163100.0
2007-03-07 15:45:00,34.02,34.02,33.89,33.94,147300.0,21.4743,21.4743,21.3923,21.4238,147300.0
2007-03-07 15:50:00,33.92,34.01,33.91,34.01,231500.0,21.4112,21.468,21.4049,21.468,231500.0
2007-03-07 15:55:00,34.01,34.01,33.95,33.99,260800.0,21.468,21.468,21.4302,21.4554,260800.0
2007-03-08 09:30:00,34.2,34.3,34.2,34.25,111700.0,21.588,21.6511,21.588,21.6195,111700.0
2007-03-08 09:35:00,34.25,34.32,34.2,34.32,132100.0,21.6195,21.6637,21.588,21.6637,132100.0
2007-03-08 09:40:00,34.31,34.48,34.31,34.33,222400.0,21.6574,21.7647,21.6574,21.67,222400.0
2007-03-08 09:45:00,34.35,34.51,34.31,34.48,98000.0,21.6827,21.7836,21.6574,21.7647,98000.0
2007-03-08 09:50:00,34.49,34.52,34.45,34.46,132100.0,21.771,21.79,21.7458,21.7521,132100.0
2007-03-08 09:55:00,34.46,34.46,34.39,34.4,87000.0,21.7521,21.7521,21.7079,21.7142,87000.0
2007-03-08 10:00:00,34.4,34.47,34.3,34.46,122600.0,21.7142,21.7584,21.6511,21.7521,122600.0
2007-03-08 10:05:00,34.46,34.54,34.46,34.53,77300.0,21.7521,21.8026,21.7521,21.7963,77300.0
2007-03-08 10:10:00,34.53,34.54,34.4,34.4,404300.0,21.7963,21.8026,21.7142,21.7142,404300.0
2007-03-08 10:15:00,34.4,34.47,34.38,34.47,108600.0,21.7142,21.7584,21.7016,21.7584,108600.0
2007-03-08 10:20:00,34.47,34.57,34.47,34.55,99500.0,21.7584,21.8215,21.7584,21.8089,99500.0
2007-03-08 10:25:00,34.56,34.59,34.53,34.57,73700.0,21.8152,21.8341,21.7963,21.8215,73700.0
2007-03-08 10:30:00,34.57,34.62,34.57,34.61,121500.0,21.8215,21.8531,21.8215,21.8468,121500.0
2007-03-08 10:35:00,34.61,34.63,34.58,34.58,40300.0,21.8468,21.8594,21.8278,21.8278,40300.0
2007-03-08 10:40:00,34.58,34.59,34.53,34.53,52400.0,21.8278,21.8341,21.7963,21.7963,52400.0
2007-03-08 10:45:00,34.53,34.54,34.45,34.48,101300.0,21.7963,21.8026,21.7458,21.7647,101300.0
2007-03-08 10:50:00,34.49,34.54,34.44,34.54,80600.0,21.771,21.8026,21.7395,21.8026,80600.0
2007-03-08 10:55:00,34.53,34.55,34.48,34.49,62800.0,21.7963,21.8089,21.7647,21.771,62800.0
2007-03-08 11:00:00,34.49,34.5,34.4,34.4,46600.0,21.771,21.7773,21.7142,21.7142,46600.0
2007-03-08 11:05:00,34.41,34.41,34.38,34.4,66800.0,21.7205,21.7205,21.7016,21.7142,66800.0
2007-03-08 11:10:00,34.4,34.4,34.3,34.31,89600.0,21.7142,21.7142,21.6511,21.6574,89600.0
2007-03-08 11:15:00,34.31,34.34,34.3,34.33,131800.0,21.6574,21.6763,21.6511,21.67,131800.0
2007-03-08 11:20:00,34.33,34.36,34.31,34.36,63500.0,21.67,21.689,21.6574,21.689,63500.0
2007-03-08 11:25:00,34.36,34.45,34.36,34.44,64900.0,21.689,21.7458,21.689,21.7395,64900.0
2007-03-08 11:30:00,34.44,34.46,34.41,34.46,73900.0,21.7395,21.7521,21.7205,21.7521,73900.0
2007-03-08 11:35:00,34.46,34.48,34.41,34.48,65100.0,21.7521,21.7647,21.7205,21.7647,65100.0
2007-03-08 11:40:00,34.48,34.53,34.46,34.53,53800.0,21.7647,21.7963,21.7521,21.7963,53800.0
2007-03-08 11:45:00,34.53,34.53,34.48,34.5,47400.0,21.7963,21.7963,21.7647,21.7773,47400.0
2007-03-08 11:50:00,34.5,34.54,34.47,34.47,70300.0,21.7773,21.8026,21.7584,21.7584,70300.0
2007-03-08 11:55:00,34.48,34.49,34.45,34.48,62100.0,21.7647,21.771,21.7458,21.7647,62100.0
2007-03-08 12:00:00,34.48,34.51,34.48,34.5,63200.0,21.7647,21.7836,21.7647,21.7773,63200.0
2007-03-08 12:05:00,34.5,34.52,34.48,34.5,65500.0,21.7773,21.79,21.7647,21.7773,65500.0
2007-03-08 12:10:00,34.5,34.54,34.5,34.54,132000.0,21.7773,21.8026,21.7773,21.8026,132000.0
2007-03-08 12:15:00,34.54,34.56,34.53,34.55,56300.0,21.8026,21.8152,21.7963,21.8089,56300.0
2007-03-08 12:20:00,34.54,34.56,34.52,34.56,49800.0,21.8026,21.8152,21.79,21.8152,49800.0
2007-03-08 12:25:00,34.56,34.59,34.54,34.59,77500.0,21.8152,21.8341,21.8026,21.8341,77500.0
2007-03-08 12:30:00,34.6,34.67,34.58,34.67,115400.0,21.8405,21.8846,21.8278,21.8846,115400.0
2007-03-08 12:35:00,34.67,34.67,34.59,34.62,49200.0,21.8846,21.8846,21.8341,21.8531,49200.0
2007-03-08 12:40:00,34.62,34.63,34.59,34.63,44300.0,21.8531,21.8594,21.8341,21.8594,44300.0
2007-03-08 12:45:00,34.63,34.63,34.59,34.63,50600.0,21.8594,21.8594,21.8341,21.8594,50600.0
2007-03-08 12:50:00,34.62,34.63,34.58,34.59,39200.0,21.8531,21.8594,21.8278,21.8341,39200.0
2007-03-08 12:55:00,34.59,34.65,34.58,34.65,40400.0,21.8341,21.872,21.8278,21.872,40400.0
2007-03-08 13:00:00,34.65,34.65,34.63,34.65,45600.0,21.872,21.872,21.8594,21.872,45600.0
2007-03-08 13:05:00,34.65,34.75,34.65,34.73,108600.0,21.872,21.9351,21.872,21.9225,108600.0
2007-03-08 13:10:00,34.73,34.75,34.69,34.73,67800.0,21.9225,21.9351,21.8973,21.9225,67800.0
2007-03-08 13:15:00,34.72,34.74,34.69,34.73,62800.0,21.9162,21.9288,21.8973,21.9225,62800.0
2007-03-08 13:20:00,34.73,34.74,34.71,34.72,35000.0,21.9225,21.9288,21.9099,21.9162,35000.0
2007-03-08 13:25:00,34.73,34.8,34.72,34.79,62400.0,21.9225,21.9667,21.9162,21.9604,62400.0
2007-03-08 13:30:00,34.79,34.8,34.73,34.75,56400.0,21.9604,21.9667,21.9225,21.9351,56400.0
2007-03-08 13:35:00,34.75,34.8,34.73,34.76,279100.0,21.9351,21.9667,21.9225,21.9415,279100.0
2007-03-08 13:40:00,34.77,34.77,34.71,34.72,47300.0,21.9478,21.9478,21.9099,21.9162,47300.0
2007-03-08 13:45:00,34.73,34.73,34.69,34.7,49200.0,21.9225,21.9225,21.8973,21.9036,49200.0
2007-03-08 13:50:00,34.7,34.71,34.67,34.7,43800.0,21.9036,21.9099,21.8846,21.9036,43800.0
2007-03-08 13:55:00,34.7,34.71,34.69,34.7,31500.0,21.9036,21.9099,21.8973,21.9036,31500.0
2007-03-08 14:00:00,34.7,34.71,34.67,34.71,71900.0,21.9036,21.9099,21.8846,21.9099,71900.0
2007-03-08 14:05:00,34.71,34.73,34.69,34.7,78400.0,21.9099,21.9225,21.8973,21.9036,78400.0
2007-03-08 14:10:00,34.71,34.71,34.67,34.67,71700.0,21.9099,21.9099,21.8846,21.8846,71700.0
2007-03-08 14:15:00,34.67,34.68,34.6,34.6,175700.0,21.8846,21.891,21.8405,21.8405,175700.0
2007-03-08 14:20:00,34.6,34.68,34.6,34.67,133800.0,21.8405,21.891,21.8405,21.8846,133800.0
2007-03-08 14:25:00,34.67,34.72,34.66,34.72,96700.0,21.8846,21.9162,21.8783,21.9162,96700.0
2007-03-08 14:30:00,34.72,34.72,34.61,34.61,235300.0,21.9162,21.9162,21.8468,21.8468,235300.0
2007-03-08 14:35:00,34.61,34.65,34.5,34.51,254600.0,21.8468,21.872,21.7773,21.7836,254600.0
2007-03-08 14:40:00,34.51,34.6,34.51,34.57,109900.0,21.7836,21.8405,21.7836,21.8215,109900.0
2007-03-08 14:45:00,34.57,34.63,34.57,34.63,66800.0,21.8215,21.8594,21.8215,21.8594,66800.0
2007-03-08 14:50:00,34.63,34.7,34.62,34.66,60800.0,21.8594,21.9036,21.8531,21.8783,60800.0
2007-03-08 14:55:00,34.67,34.69,34.63,34.68,76500.0,21.8846,21.8973,21.8594,21.891,76500.0
2007-03-08 15:00:00,34.67,34.71,34.64,34.67,77400.0,21.8846,21.9099,21.8657,21.8846,77400.0
2007-03-08 15:05:00,34.66,34.69,34.63,34.64,54500.0,21.8783,21.8973,21.8594,21.8657,54500.0
2007-03-08 15:10:00,34.64,34.72,34.64,34.69,131100.0,21.8657,21.9162,21.8657,21.8973,131100.0
2007-03-08 15:15:00,34.7,34.75,34.67,34.75,119400.0,21.9036,21.9351,21.8846,21.9351,119400.0
2007-03-08 15:20:00,34.75,34.78,34.74,34.78,119500.0,21.9351,21.9541,21.9288,21.9541,119500.0
2007-03-08 15:25:00,34.78,34.82,34.76,34.79,136700.0,21.9541,21.9793,21.9415,21.9604,136700.0
2007-03-08 15:30:00,34.78,34.88,34.78,34.87,100700.0,21.9541,22.0172,21.9541,22.0109,100700.0
2007-03-08 15:35:00,34.88,34.88,34.75,34.76,95600.0,22.0172,22.0172,21.9351,21.9415,95600.0
2007-03-08 15:40:00,34.76,34.82,34.75,34.8,117600.0,21.9415,21.9793,21.9351,21.9667,117600.0
2007-03-08 15:45:00,34.81,34.81,34.78,34.8,158900.0,21.973,21.973,21.9541,21.9667,158900.0
2007-03-08 15:50:00,34.8,34.81,34.78,34.8,153800.0,21.9667,21.973,21.9541,21.9667,153800.0
2007-03-08 15:55:00,34.8,34.81,34.7,34.79,172300.0,21.9667,21.973,21.9036,21.9604,172300.0
2007-03-09 09:30:00,34.9,35.11,34.9,35.05,108100.0,22.0298,22.1624,22.0298,22.1245,108100.0
2007-03-09 09:35:00,35.04,35.07,34.82,35.06,105100.0,22.1182,22.1371,21.9793,22.1308,105100.0
2007-03-09 09:40:00,35.07,35.07,35.0,35.07,117400.0,22.1371,22.1371,22.0929,22.1371,117400.0
2007-03-09 09:45:00,35.07,35.07,34.83,34.83,96300.0,22.1371,22.1371,21.9856,21.9856,96300.0
2007-03-09 09:50:00,34.84,34.87,34.84,34.86,95000.0,21.992,22.0109,21.992,22.0046,95000.0
2007-03-09 09:55:00,34.86,34.87,34.63,34.65,135700.0,22.0046,22.0109,21.8594,21.872,135700.0
2007-03-09 10:00:00,34.66,34.82,34.6,34.68,74800.0,21.8783,21.9793,21.8405,21.891,74800.0
2007-03-09 10:05:00,34.69,34.7,34.65,34.65,77100.0,21.8973,21.9036,21.872,21.872,77100.0
2007-03-09 10:10:00,34.65,34.7,34.59,34.59,64600.0,21.872,21.9036,21.8341,21.8341,64600.0
2007-03-09 10:15:00,34.6,34.62,34.51,34.54,92100.0,21.8405,21.8531,21.7836,21.8026,92100.0
2007-03-09 10:20:00,34.53,34.54,34.46,34.51,64400.0,21.7963,21.8026,21.7521,21.7836,64400.0
2007-03-09 10:25:00,34.52,34.52,34.46,34.48,70100.0,21.79,21.79,21.7521,21.7647,70100.0
2007-03-09 10:30:00,34.47,34.51,34.47,34.48,54700.0,21.7584,21.7836,21.7584,21.7647,54700.0
2007-03-09 10:35:00,34.47,34.48,34.42,34.47,65500.0,21.7584,21.7647,21.7268,21.7584,65500.0
2007-03-09 10:40:00,34.46,34.51,34.43,34.46,82500.0,21.7521,21.7836,21.7331,21.7521,82500.0
2007-03-09 10:45:00,34.46,34.48,34.44,34.47,79000.0,21.7521,21.7647,21.7395,21.7584,79000.0
2007-03-09 10:50:00,34.48,34.5,34.45,34.49,99100.0,21.7647,21.7773,21.7458,21.771,99100.0
2007-03-09 10:55:00,34.49,34.52,34.46,34.48,77700.0,21.771,21.79,21.7521,21.7647,77700.0
2007-03-09 11:00:00,34.49,34.5,34.46,34.5,73900.0,21.771,21.7773,21.7521,21.7773,73900.0
2007-03-09 11:05:00,34.5,34.5,34.42,34.43,44300.0,21.7773,21.7773,21.7268,21.7331,44300.0
2007-03-09 11:10:00,34.43,34.47,34.43,34.44,54000.0,21.7331,21.7584,21.7331,21.7395,54000.0
2007-03-09 11:15:00,34.44,34.47,34.42,34.46,207000.0,21.7395,21.7584,21.7268,21.7521,207000.0
2007-03-09 11:20:00,34.46,34.49,34.45,34.49,73900.0,21.7521,21.771,21.7458,21.771,73900.0
2007-03-09 11:25:00,34.48,34.5,34.46,34.48,38100.0,21.7647,21.7773,21.7521,21.7647,38100.0
2007-03-09 11:30:00,34.49,34.52,34.47,34.52,57900.0,21.771,21.79,21.7584,21.79,57900.0
2007-03-09 11:35:00,34.52,34.53,34.46,34.46,77800.0,21.79,21.7963,21.7521,21.7521,77800.0
2007-03-09 11:40:00,34.46,34.47,34.41,34.43,34400.0,21.7521,21.7584,21.7205,21.7331,34400.0
2007-03-09 11:45:00,34.43,34.45,34.42,34.44,29600.0,21.7331,21.7458,21.7268,21.7395,29600.0
2007-03-09 11:50:00,34.43,34.44,34.4,34.41,43300.0,21.7331,21.7395,21.7142,21.7205,43300.0
2007-03-09 11:55:00,34.41,34.41,34.38,34.4,36300.0,21.7205,21.7205,21.7016,21.7142,36300.0
2007-03-09 12:00:00,34.39,34.42,34.39,34.41,24000.0,21.7079,21.7268,21.7079,21.7205,24000.0
2007-03-09 12:05:00,34.41,34.41,34.37,34.38,23100.0,21.7205,21.7205,21.6953,21.7016,23100.0
2007-03-09 12:10:00,34.37,34.38,34.32,34.32,55000.0,21.6953,21.7016,21.6637,21.6637,55000.0
2007-03-09 12:15:00,34.32,34.32,34.28,34.29,33600.0,21.6637,21.6637,21.6385,21.6448,33600.0
2007-03-09 12:20:00,34.29,34.3,34.28,34.3,23800.0,21.6448,21.6511,21.6385,21.6511,23800.0
2007-03-09 12:25:00,34.3,34.33,34.29,34.33,36600.0,21.6511,21.67,21.6448,21.67,36600.0
2007-03-09 12:30:00,34.33,34.38,34.31,34.36,41000.0,21.67,21.7016,21.6574,21.689,41000.0
2007-03-09 12:35:00,34.36,34.36,34.32,34.33,18000.0,21.689,21.689,21.6637,21.67,18000.0
2007-03-09 12:40:00,34.32,34.33,34.28,34.28,26600.0,21.6637,21.67,21.6385,21.6385,26600.0
2007-03-09 12:45:00,34.29,34.3,34.28,34.29,41200.0,21.6448,21.6511,21.6385,21.6448,41200.0
2007-03-09 12:50:00,34.29,34.29,34.24,34.25,43000.0,21.6448,21.6448,21.6132,21.6195,43000.0
2007-03-09 12:55:00,34.25,34.25,34.23,34.23,29800.0,21.6195,21.6195,21.6069,21.6069,29800.0
2007-03-09 13:00:00,34.24,34.3,34.22,34.29,44700.0,21.6132,21.6511,21.6006,21.6448,44700.0
2007-03-09 13:05:00,34.29,34.31,34.28,34.29,32000.0,21.6448,21.6574,21.6385,21.6448,32000.0
2007-03-09 13:10:00,34.29,34.29,34.2,34.21,65500.0,21.6448,21.6448,21.588,21.5943,65500.0
2007-03-09 13:15:00,34.21,34.21,34.17,34.18,52000.0,21.5943,21.5943,21.569,21.5753,52000.0
2007-03-09 13:20:00,34.18,34.2,34.16,34.19,45800.0,21.5753,21.588,21.5627,21.5817,45800.0
2007-03-09 13:25:00,34.19,34.26,34.19,34.24,34200.0,21.5817,21.6258,21.5817,21.6132,34200.0
2007-03-09 13:30:00,34.24,34.25,34.21,34.24,40200.0,21.6132,21.6195,21.5943,21.6132,40200.0
2007-03-09 13:35:00,34.24,34.24,34.15,34.17,39900.0,21.6132,21.6132,21.5564,21.569,39900.0
2007-03-09 13:40:00,34.17,34.21,34.16,34.2,28500.0,21.569,21.5943,21.5627,21.588,28500.0
2007-03-09 13:45:00,34.2,34.2,34.17,34.18,32400.0,21.588,21.588,21.569,21.5753,32400.0
2007-03-09 13:50:00,34.18,34.18,34.13,34.13,49900.0,21.5753,21.5753,21.5438,21.5438,49900.0
2007-03-09 13:55:00,34.13,34.15,34.1,34.14,56100.0,21.5438,21.5564,21.5248,21.5501,56100.0
2007-03-09 14:00:00,34.14,34.14,34.1,34.13,33600.0,21.5501,21.5501,21.5248,21.5438,33600.0
2007-03-09 14:05:00,34.13,34.13,34.1,34.11,30100.0,21.5438,21.5438,21.5248,21.5312,30100.0
2007-03-09 14:10:00,34.12,34.17,34.1,34.13,67300.0,21.5375,21.569,21.5248,21.5438,67300.0
2007-03-09 14:15:00,34.13,34.14,34.1,34.11,24100.0,21.5438,21.5501,21.5248,21.5312,24100.0
2007-03-09 14:20:00,34.11,34.14,34.11,34.12,24900.0,21.5312,21.5501,21.5312,21.5375,24900.0
2007-03-09 14:25:00,34.12,34.12,34.04,34.05,63900.0,21.5375,21.5375,21.487,21.4933,63900.0
2007-03-09 14:30:00,34.05,34.05,34.0,34.0,152800.0,21.4933,21.4933,21.4617,21.4617,152800.0
2007-03-09 14:35:00,34.0,34.04,34.0,34.02,83100.0,21.4617,21.487,21.4617,21.4743,83100.0
2007-03-09 14:40:00,34.02,34.05,34.02,34.04,41900.0,21.4743,21.4933,21.4743,21.487,41900.0
2007-03-09 14:45:00,34.05,34.05,34.01,34.03,36000.0,21.4933,21.4933,21.468,21.4807,36000.0
2007-03-09 14:50:00,34.04,34.05,34.01,34.02,20600.0,21.487,21.4933,21.468,21.4743,20600.0
2007-03-09 14:55:00,34.01,34.02,34.0,34.0,53200.0,21.468,21.4743,21.4617,21.4617,53200.0
2007-03-09 15:00:00,34.01,34.03,33.99,34.03,52800.0,21.468,21.4807,21.4554,21.4807,52800.0
2007-03-09 15:05:00,34.03,34.06,34.02,34.04,42100.0,21.4807,21.4996,21.4743,21.487,42100.0
2007-03-09 15:10:00,34.04,34.04,34.01,34.02,31800.0,21.487,21.487,21.468,21.4743,31800.0
2007-03-09 15:15:00,34.02,34.11,34.02,34.11,49300.0,21.4743,21.5312,21.4743,21.5312,49300.0
2007-03-09 15:20:00,34.11,34.17,34.1,34.12,58200.0,21.5312,21.569,21.5248,21.5375,58200.0
2007-03-09 15:25:00,34.11,34.11,34.06,34.08,38400.0,21.5312,21.5312,21.4996,21.5122,38400.0
2007-03-09 15:30:00,34.08,34.15,34.07,34.13,53900.0,21.5122,21.5564,21.5059,21.5438,53900.0
2007-03-09 15:35:00,34.13,34.21,34.13,34.2,75100.0,21.5438,21.5943,21.5438,21.588,75100.0
2007-03-09 15:40:00,34.2,34.23,34.19,34.23,57000.0,21.588,21.6069,21.5817,21.6069,57000.0
2007-03-09 15:45:00,34.22,34.29,34.22,34.29,92900.0,21.6006,21.6448,21.6006,21.6448,92900.0
2007-03-09 15:50:00,34.28,34.3,34.24,34.25,119600.0,21.6385,21.6511,21.6132,21.6195,119600.0
2007-03-09 15:55:00,34.24,34.26,34.11,34.2,196600.0,21.6132,21.6258,21.5312,21.588,196600.0
2007-03-12 09:30:00,34.2,34.3,34.09,34.25,115900.0,21.588,21.6511,21.5185,21.6195,115900.0
2007-03-12 09:35:00,34.26,34.35,34.25,34.28,77100.0,21.6258,21.6827,21.6195,21.6385,77100.0
2007-03-12 09:40:00,34.28,34.43,34.28,34.4,43000.0,21.6385,21.7331,21.6385,21.7142,43000.0
2007-03-12 09:45:00,34.39,34.42,34.32,34.33,63300.0,21.7079,21.7268,21.6637,21.67,63300.0
2007-03-12 09:50:00,34.32,34.37,34.31,34.36,31500.0,21.6637,21.6953,21.6574,21.689,31500.0
2007-03-12 09:55:00,34.37,34.37,34.25,34.31,54900.0,21.6953,21.6953,21.6195,21.6574,54900.0
2007-03-12 10:00:00,34.31,34.33,34.31,34.31,34500.0,21.6574,21.67,21.6574,21.6574,34500.0
2007-03-12 10:05:00,34.31,34.31,34.29,34.3,26600.0,21.6574,21.6574,21.6448,21.6511,26600.0
2007-03-12 10:10:00,34.3,34.33,34.3,34.33,37700.0,21.6511,21.67,21.6511,21.67,37700.0
2007-03-12 10:15:00,34.32,34.34,34.3,34.3,41200.0,21.6637,21.6763,21.6511,21.6511,41200.0
2007-03-12 10:20:00,34.3,34.38,34.3,34.36,35200.0,21.6511,21.7016,21.6511,21.689,35200.0
2007-03-12 10:25:00,34.35,34.36,34.25,34.26,45000.0,21.6827,21.689,21.6195,21.6258,45000.0
2007-03-12 10:30:00,34.26,34.31,34.23,34.26,45900.0,21.6258,21.6574,21.6069,21.6258,45900.0
2007-03-12 10:35:00,34.25,34.3,34.24,34.26,45300.0,21.6195,21.6511,21.6132,21.6258,45300.0
2007-03-12 10:40:00,34.27,34.27,34.24,34.25,33100.0,21.6322,21.6322,21.6132,21.6195,33100.0
2007-03-12 10:45:00,34.25,34.25,34.21,34.24,38100.0,21.6195,21.6195,21.5943,21.6132,38100.0
2007-03-12 10:50:00,34.24,34.28,34.23,34.23,28800.0,21.6132,21.6385,21.6069,21.6069,28800.0
2007-03-12 10:55:00,34.23,34.23,34.18,34.19,28100.0,21.6069,21.6069,21.5753,21.5817,28100.0
2007-03-12 11:00:00,34.19,34.22,34.13,34.13,40000.0,21.5817,21.6006,21.5438,21.5438,40000.0
2007-03-12 11:05:00,34.13,34.14,34.1,34.12,33400.0,21.5438,21.5501,21.5248,21.5375,33400.0
2007-03-12 11:10:00,34.11,34.12,34.07,34.08,37800.0,21.5312,21.5375,21.5059,21.5122,37800.0
2007-03-12 11:15:00,34.08,34.1,34.03,34.05,38600.0,21.5122,21.5248,21.4807,21.4933,38600.0
2007-03-12 11:20:00,34.06,34.11,34.05,34.1,43700.0,21.4996,21.5312,21.4933,21.5248,43700.0
2007-03-12 11:25:00,34.1,34.1,34.06,34.06,30900.0,21.5248,21.5248,21.4996,21.4996,30900.0
2007-03-12 11:30:00,34.07,34.07,34.04,34.04,3500.0,21.5059,21.5059,21.487,21.487,3500.0
2007-03-12 11:35:00,34.05,34.05,34.03,34.03,11300.0,21.4933,21.4933,21.4807,21.4807,11300.0
2007-03-12 11:40:00,34.03,34.04,34.0,34.01,52400.0,21.4807,21.487,21.4617,21.468,52400.0
2007-03-12 11:45:00,34.01,34.02,34.0,34.01,40300.0,21.468,21.4743,21.4617,21.468,40300.0
2007-03-12 11:50:00,34.02,34.03,34.0,34.03,31000.0,21.4743,21.4807,21.4617,21.4807,31000.0
2007-03-12 11:55:00,34.03,34.06,34.02,34.03,36200.0,21.4807,21.4996,21.4743,21.4807,36200.0
2007-03-12 12:00:00,34.03,34.04,34.01,34.02,19100.0,21.4807,21.487,21.468,21.4743,19100.0
2007-03-12 12:05:00,34.02,34.07,34.02,34.07,50300.0,21.4743,21.5059,21.4743,21.5059,50300.0
2007-03-12 12:10:00,34.08,34.12,34.07,34.12,27000.0,21.5122,21.5375,21.5059,21.5375,27000.0
2007-03-12 12:15:00,34.12,34.26,34.12,34.25,98000.0,21.5375,21.6258,21.5375,21.6195,98000.0
2007-03-12 12:20:00,34.25,34.28,34.25,34.25,49700.0,21.6195,21.6385,21.6195,21.6195,49700.0
2007-03-12 12:25:00,34.26,34.27,34.24,34.26,55300.0,21.6258,21.6322,21.6132,21.6258,55300.0
2007-03-12 12:30:00,34.25,34.27,34.25,34.26,30600.0,21.6195,21.6322,21.6195,21.6258,30600.0
2007-03-12 12:35:00,34.26,34.31,34.25,34.3,43600.0,21.6258,21.6574,21.6195,21.6511,43600.0
2007-03-12 12:40:00,34.3,34.31,34.29,34.3,16100.0,21.6511,21.6574,21.6448,21.6511,16100.0
2007-03-12 12:45:00,34.29,34.3,34.28,34.28,34500.0,21.6448,21.6511,21.6385,21.6385,34500.0
2007-03-12 12:50:00,34.27,34.3,34.27,34.29,21700.0,21.6322,21.6511,21.6322,21.6448,21700.0
2007-03-12 12:55:00,34.28,34.3,34.27,34.29,25100.0,21.6385,21.6511,21.6322,21.6448,25100.0
2007-03-12 13:00:00,34.29,34.31,34.29,34.3,42500.0,21.6448,21.6574,21.6448,21.6511,42500.0
2007-03-12 13:05:00,34.3,34.3,34.29,34.3,30100.0,21.6511,21.6511,21.6448,21.6511,30100.0
2007-03-12 13:10:00,34.29,34.3,34.28,34.28,25000.0,21.6448,21.6511,21.6385,21.6385,25000.0
2007-03-12 13:15:00,34.28,34.28,34.27,34.27,23700.0,21.6385,21.6385,21.6322,21.6322,23700.0
2007-03-12 13:20:00,34.28,34.29,34.28,34.28,23200.0,21.6385,21.6448,21.6385,21.6385,23200.0
2007-03-12 13:25:00,34.28,34.3,34.27,34.28,39200.0,21.6385,21.6511,21.6322,21.6385,39200.0
2007-03-12 13:30:00,34.28,34.28,34.23,34.23,26400.0,21.6385,21.6385,21.6069,21.6069,26400.0
2007-03-12 13:35:00,34.23,34.25,34.21,34.21,24600.0,21.6069,21.6195,21.5943,21.5943,24600.0
2007-03-12 13:40:00,34.22,34.22,34.16,34.16,26200.0,21.6006,21.6006,21.5627,21.5627,26200.0
2007-03-12 13:45:00,34.16,34.17,34.12,34.12,29700.0,21.5627,21.569,21.5375,21.5375,29700.0
2007-03-12 13:50:00,34.13,34.22,34.12,34.21,61200.0,21.5438,21.6006,21.5375,21.5943,61200.0
2007-03-12 13:55:00,34.2,34.21,34.18,34.18,18500.0,21.588,21.5943,21.5753,21.5753,18500.0
2007-03-12 14:00:00,34.19,34.19,34.17,34.18,20300.0,21.5817,21.5817,21.569,21.5753,20300.0
2007-03-12 14:05:00,34.18,34.18,34.16,34.18,15800.0,21.5753,21.5753,21.5627,21.5753,15800.0
2007-03-12 14:10:00,34.17,34.18,34.14,34.16,24200.0,21.569,21.5753,21.5501,21.5627,24200.0
2007-03-12 14:15:00,34.15,34.25,34.15,34.25,35800.0,21.5564,21.6195,21.5564,21.6195,35800.0
2007-03-12 14:20:00,34.25,34.25,34.22,34.25,45100.0,21.6195,21.6195,21.6006,21.6195,45100.0
2007-03-12 14:25:00,34.25,34.31,34.24,34.29,30500.0,21.6195,21.6574,21.6132,21.6448,30500.0
2007-03-12 14:30:00,34.3,34.32,34.29,34.31,30700.0,21.6511,21.6637,21.6448,21.6574,30700.0
2007-03-12 14:35:00,34.31,34.34,34.3,34.34,40700.0,21.6574,21.6763,21.6511,21.6763,40700.0
2007-03-12 14:40:00,34.34,34.37,34.34,34.36,37500.0,21.6763,21.6953,21.6763,21.689,37500.0
2007-03-12 14:45:00,34.35,34.36,34.34,34.34,24700.0,21.6827,21.689,21.6763,21.6763,24700.0
2007-03-12 14:50:00,34.34,34.36,34.32,34.33,32900.0,21.6763,21.689,21.6637,21.67,32900.0
2007-03-12 14:55:00,34.33,34.34,34.31,34.31,28900.0,21.67,21.6763,21.6574,21.6574,28900.0
2007-03-12 15:00:00,34.31,34.31,34.24,34.24,58800.0,21.6574,21.6574,21.6132,21.6132,58800.0
2007-03-12 15:05:00,34.24,34.27,34.23,34.27,53800.0,21.6132,21.6322,21.6069,21.6322,53800.0
2007-03-12 15:10:00,34.27,34.3,34.27,34.3,42100.0,21.6322,21.6511,21.6322,21.6511,42100.0
2007-03-12 15:15:00,34.29,34.31,34.28,34.29,20300.0,21.6448,21.6574,21.6385,21.6448,20300.0
2007-03-12 15:20:00,34.29,34.3,34.27,34.29,24200.0,21.6448,21.6511,21.6322,21.6448,24200.0
2007-03-12 15:25:00,34.29,34.29,34.24,34.24,54000.0,21.6448,21.6448,21.6132,21.6132,54000.0
2007-03-12 15:30:00,34.23,34.24,34.2,34.22,45800.0,21.6069,21.6132,21.588,21.6006,45800.0
2007-03-12 15:35:00,34.21,34.22,34.18,34.19,86600.0,21.5943,21.6006,21.5753,21.5817,86600.0
2007-03-12 15:40:00,34.18,34.23,34.18,34.22,71500.0,21.5753,21.6069,21.5753,21.6006,71500.0
2007-03-12 15:45:00,34.22,34.24,34.19,34.22,36600.0,21.6006,21.6132,21.5817,21.6006,36600.0
2007-03-12 15:50:00,34.22,34.26,34.12,34.18,132200.0,21.6006,21.6258,21.5375,21.5753,132200.0
2007-03-12 15:55:00,34.17,34.22,34.16,34.22,79200.0,21.569,21.6006,21.5627,21.6006,79200.0
2007-03-13 09:30:00,34.05,34.22,34.05,34.08,99100.0,21.4933,21.6006,21.4933,21.5122,99100.0
2007-03-13 09:35:00,34.06,34.22,34.0,34.2,67300.0,21.4996,21.6006,21.4617,21.588,67300.0
2007-03-13 09:40:00,34.2,34.29,34.2,34.22,45700.0,21.588,21.6448,21.588,21.6006,45700.0
2007-03-13 09:45:00,34.2,34.23,34.1,34.12,86700.0,21.588,21.6069,21.5248,21.5375,86700.0
2007-03-13 09:50:00,34.12,34.18,34.1,34.16,31700.0,21.5375,21.5753,21.5248,21.5627,31700.0
2007-03-13 09:55:00,34.15,34.2,34.03,34.13,39800.0,21.5564,21.588,21.4807,21.5438,39800.0
2007-03-13 10:00:00,34.14,34.17,34.07,34.14,41200.0,21.5501,21.569,21.5059,21.5501,41200.0
2007-03-13 10:05:00,34.15,34.15,34.03,34.04,34100.0,21.5564,21.5564,21.4807,21.487,34100.0
2007-03-13 10:10:00,34.05,34.09,34.02,34.03,71500.0,21.4933,21.5185,21.4743,21.4807,71500.0
2007-03-13 10:15:00,34.02,34.15,34.01,34.04,53300.0,21.4743,21.5564,21.468,21.487,53300.0
2007-03-13 10:20:00,34.04,34.04,33.93,33.95,54400.0,21.487,21.487,21.4175,21.4302,54400.0
2007-03-13 10:25:00,33.94,33.97,33.92,33.92,26000.0,21.4238,21.4428,21.4112,21.4112,26000.0
2007-03-13 10:30:00,33.93,34.05,33.92,34.05,59400.0,21.4175,21.4933,21.4112,21.4933,59400.0
2007-03-13 10:35:00,34.05,34.1,34.05,34.07,61200.0,21.4933,21.5248,21.4933,21.5059,61200.0
2007-03-13 10:40:00,34.07,34.09,34.02,34.03,21900.0,21.5059,21.5185,21.4743,21.4807,21900.0
2007-03-13 10:45:00,34.03,34.08,34.02,34.06,19100.0,21.4807,21.5122,21.4743,21.4996,19100.0
2007-03-13 10:50:00,34.07,34.09,34.04,34.07,19900.0,21.5059,21.5185,21.487,21.5059,19900.0
2007-03-13 10:55:00,34.06,34.07,34.01,34.03,20500.0,21.4996,21.5059,21.468,21.4807,20500.0
2007-03-13 11:00:00,34.03,34.04,34.02,34.04,34500.0,21.4807,21.487,21.4743,21.487,34500.0
2007-03-13 11:05:00,34.04,34.06,34.02,34.05,30700.0,21.487,21.4996,21.4743,21.4933,30700.0
2007-03-13 11:10:00,34.05,34.11,34.04,34.1,52100.0,21.4933,21.5312,21.487,21.5248,52100.0
2007-03-13 11:15:00,34.1,34.1,34.05,34.05,18800.0,21.5248,21.5248,21.4933,21.4933,18800.0
2007-03-13 11:20:00,34.06,34.09,34.05,34.08,24400.0,21.4996,21.5185,21.4933,21.5122,24400.0
2007-03-13 11:25:00,34.07,34.08,34.02,34.04,17600.0,21.5059,21.5122,21.4743,21.487,17600.0
2007-03-13 11:30:00,34.03,34.09,34.03,34.08,23900.0,21.4807,21.5185,21.4807,21.5122,23900.0
2007-03-13 11:35:00,34.07,34.09,34.04,34.07,13100.0,21.5059,21.5185,21.487,21.5059,13100.0
2007-03-13 11:40:00,34.07,34.1,34.04,34.04,14900.0,21.5059,21.5248,21.487,21.487,14900.0
2007-03-13 11:45:00,34.03,34.04,34.0,34.0,14000.0,21.4807,21.487,21.4617,21.4617,14000.0
2007-03-13 11:50:00,34.01,34.03,33.98,33.98,37500.0,21.468,21.4807,21.4491,21.4491,37500.0
2007-03-13 11:55:00,33.98,33.99,33.97,33.97,26000.0,21.4491,21.4554,21.4428,21.4428,26000.0
2007-03-13 12:00:00,33.96,33.98,33.95,33.95,25600.0,21.4365,21.4491,21.4302,21.4302,25600.0
2007-03-13 12:05:00,33.96,33.99,33.95,33.95,21900.0,21.4365,21.4554,21.4302,21.4302,21900.0
2007-03-13 12:10:00,33.96,33.96,33.94,33.95,99400.0,21.4365,21.4365,21.4238,21.4302,99400.0
2007-03-13 12:15:00,33.95,33.95,33.87,33.9,77000.0,21.4302,21.4302,21.3797,21.3986,77000.0
2007-03-13 12:20:00,33.9,33.91,33.76,33.82,76700.0,21.3986,21.4049,21.3102,21.3481,76700.0
2007-03-13 12:25:00,33.83,33.87,33.79,33.79,49800.0,21.3544,21.3797,21.3292,21.3292,49800.0
2007-03-13 12:30:00,33.78,33.79,33.71,33.79,82900.0,21.3229,21.3292,21.2787,21.3292,82900.0
2007-03-13 12:35:00,33.79,33.81,33.77,33.78,22000.0,21.3292,21.3418,21.3165,21.3229,22000.0
2007-03-13 12:40:00,33.77,33.78,33.72,33.74,31200.0,21.3165,21.3229,21.285,21.2976,31200.0
2007-03-13 12:45:00,33.75,33.76,33.72,33.74,38700.0,21.3039,21.3102,21.285,21.2976,38700.0
2007-03-13 12:50:00,33.75,33.76,33.66,33.68,48800.0,21.3039,21.3102,21.2471,21.2597,48800.0
2007-03-13 12:55:00,33.67,33.68,33.63,33.65,41600.0,21.2534,21.2597,21.2282,21.2408,41600.0
2007-03-13 13:00:00,33.65,33.7,33.64,33.66,42500.0,21.2408,21.2724,21.2345,21.2471,42500.0
2007-03-13 13:05:00,33.66,33.71,33.65,33.7,51800.0,21.2471,21.2787,21.2408,21.2724,51800.0
2007-03-13 13:10:00,33.7,33.71,33.64,33.67,39500.0,21.2724,21.2787,21.2345,21.2534,39500.0
2007-03-13 13:15:00,33.66,33.68,33.64,33.66,19300.0,21.2471,21.2597,21.2345,21.2471,19300.0
2007-03-13 13:20:00,33.65,33.68,33.65,33.67,49600.0,21.2408,21.2597,21.2408,21.2534,49600.0
2007-03-13 13:25:00,33.67,33.69,33.64,33.65,39200.0,21.2534,21.266,21.2345,21.2408,39200.0
2007-03-13 13:30:00,33.65,33.65,33.55,33.57,55000.0,21.2408,21.2408,21.1777,21.1903,55000.0
2007-03-13 13:35:00,33.56,33.65,33.55,33.65,172700.0,21.184,21.2408,21.1777,21.2408,172700.0
2007-03-13 13:40:00,33.63,33.68,33.59,33.67,61500.0,21.2282,21.2597,21.2029,21.2534,61500.0
2007-03-13 13:45:00,33.67,33.68,33.61,33.61,61700.0,21.2534,21.2597,21.2155,21.2155,61700.0
2007-03-13 13:50:00,33.62,33.68,33.6,33.67,86200.0,21.2219,21.2597,21.2092,21.2534,86200.0
2007-03-13 13:55:00,33.67,33.68,33.64,33.67,47800.0,21.2534,21.2597,21.2345,21.2534,47800.0
2007-03-13 14:00:00,33.68,33.71,33.64,33.68,48100.0,21.2597,21.2787,21.2345,21.2597,48100.0
2007-03-13 14:05:00,33.67,33.68,33.64,33.67,67800.0,21.2534,21.2597,21.2345,21.2534,67800.0
2007-03-13 14:10:00,33.66,33.7,33.6,33.6,80800.0,21.2471,21.2724,21.2092,21.2092,80800.0
2007-03-13 14:15:00,33.6,33.65,33.59,33.62,74600.0,21.2092,21.2408,21.2029,21.2219,74600.0
2007-03-13 14:20:00,33.61,33.61,33.56,33.57,32500.0,21.2155,21.2155,21.184,21.1903,32500.0
2007-03-13 14:25:00,33.58,33.6,33.52,33.54,79300.0,21.1966,21.2092,21.1587,21.1714,79300.0
2007-03-13 14:30:00,33.54,33.56,33.52,33.55,78100.0,21.1714,21.184,21.1587,21.1777,78100.0
2007-03-13 14:35:00,33.55,33.56,33.5,33.51,93800.0,21.1777,21.184,21.1461,21.1524,93800.0
2007-03-13 14:40:00,33.51,33.59,33.51,33.58,52000.0,21.1524,21.2029,21.1524,21.1966,52000.0
2007-03-13 14:45:00,33.58,33.58,33.52,33.52,43100.0,21.1966,21.1966,21.1587,21.1587,43100.0
2007-03-13 14:50:00,33.52,33.6,33.52,33.58,56000.0,21.1587,21.2092,21.1587,21.1966,56000.0
2007-03-13 14:55:00,33.58,33.59,33.5,33.51,56100.0,21.1966,21.2029,21.1461,21.1524,56100.0
2007-03-13 15:00:00,33.5,33.53,33.46,33.46,58400.0,21.1461,21.165,21.1209,21.1209,58400.0
2007-03-13 15:05:00,33.46,33.55,33.42,33.54,74500.0,21.1209,21.1777,21.0956,21.1714,74500.0
2007-03-13 15:10:00,33.54,33.55,33.5,33.5,48600.0,21.1714,21.1777,21.1461,21.1461,48600.0
2007-03-13 15:15:00,33.5,33.51,33.44,33.48,52100.0,21.1461,21.1524,21.1082,21.1335,52100.0
2007-03-13 15:20:00,33.49,33.51,33.45,33.51,62400.0,21.1398,21.1524,21.1145,21.1524,62400.0
2007-03-13 15:25:00,33.51,33.61,33.5,33.57,64800.0,21.1524,21.2155,21.1461,21.1903,64800.0
2007-03-13 15:30:00,33.57,33.58,33.53,33.56,109500.0,21.1903,21.1966,21.165,21.184,109500.0
2007-03-13 15:35:00,33.56,33.57,33.52,33.55,60200.0,21.184,21.1903,21.1587,21.1777,60200.0
2007-03-13 15:40:00,33.55,33.57,33.51,33.52,112000.0,21.1777,21.1903,21.1524,21.1587,112000.0
2007-03-13 15:45:00,33.52,33.54,33.51,33.53,85500.0,21.1587,21.1714,21.1524,21.165,85500.0
2007-03-13 15:50:00,33.52,33.53,33.45,33.46,110400.0,21.1587,21.165,21.1145,21.1209,110400.0
2007-03-13 15:55:00,33.46,33.53,33.45,33.5,208500.0,21.1209,21.165,21.1145,21.1461,208500.0
2007-03-14 09:30:00,33.31,33.46,33.26,33.41,127200.0,21.0262,21.1209,20.9946,21.0893,127200.0
2007-03-14 09:35:00,33.4,33.6,33.37,33.5,84600.0,21.083,21.2092,21.064,21.1461,84600.0
2007-03-14 09:40:00,33.5,33.68,33.48,33.54,72100.0,21.1461,21.2597,21.1335,21.1714,72100.0
2007-03-14 09:45:00,33.54,33.54,33.43,33.44,28600.0,21.1714,21.1714,21.1019,21.1082,28600.0
2007-03-14 09:50:00,33.43,33.48,33.35,33.43,47700.0,21.1019,21.1335,21.0514,21.1019,47700.0
2007-03-14 09:55:00,33.42,33.54,33.39,33.4,49300.0,21.0956,21.1714,21.0767,21.083,49300.0
2007-03-14 10:00:00,33.4,33.47,33.35,33.38,45000.0,21.083,21.1272,21.0514,21.0704,45000.0
2007-03-14 10:05:00,33.37,33.43,33.32,33.42,51800.0,21.064,21.1019,21.0325,21.0956,51800.0
2007-03-14 10:10:00,33.4,33.49,33.37,33.48,52700.0,21.083,21.1398,21.064,21.1335,52700.0
2007-03-14 10:15:00,33.48,33.49,33.4,33.4,42400.0,21.1335,21.1398,21.083,21.083,42400.0
2007-03-14 10:20:00,33.4,33.46,33.38,33.45,66300.0,21.083,21.1209,21.0704,21.1145,66300.0
2007-03-14 10:25:00,33.45,33.45,33.37,33.41,36900.0,21.1145,21.1145,21.064,21.0893,36900.0
2007-03-14 10:30:00,33.42,33.51,33.41,33.48,41600.0,21.0956,21.1524,21.0893,21.1335,41600.0
2007-03-14 10:35:00,33.49,33.52,33.43,33.45,74200.0,21.1398,21.1587,21.1019,21.1145,74200.0
2007-03-14 10:40:00,33.44,33.53,33.44,33.5,47200.0,21.1082,21.165,21.1082,21.1461,47200.0
2007-03-14 10:45:00,33.51,33.54,33.41,33.42,85100.0,21.1524,21.1714,21.0893,21.0956,85100.0
2007-03-14 10:50:00,33.43,33.49,33.42,33.48,45700.0,21.1019,21.1398,21.0956,21.1335,45700.0
2007-03-14 10:55:00,33.48,33.48,33.39,33.47,36300.0,21.1335,21.1335,21.0767,21.1272,36300.0
2007-03-14 11:00:00,33.47,33.48,33.38,33.41,20600.0,21.1272,21.1335,21.0704,21.0893,20600.0
2007-03-14 11:05:00,33.41,33.5,33.38,33.49,35400.0,21.0893,21.1461,21.0704,21.1398,35400.0
2007-03-14 11:10:00,33.49,33.51,33.44,33.46,35700.0,21.1398,21.1524,21.1082,21.1209,35700.0
2007-03-14 11:15:00,33.45,33.45,33.41,33.42,30900.0,21.1145,21.1145,21.0893,21.0956,30900.0
2007-03-14 11:20:00,33.42,33.45,33.37,33.45,48700.0,21.0956,21.1145,21.064,21.1145,48700.0
2007-03-14 11:25:00,33.45,33.47,33.41,33.43,25200.0,21.1145,21.1272,21.0893,21.1019,25200.0
2007-03-14 11:30:00,33.43,33.47,33.38,33.38,41700.0,21.1019,21.1272,21.0704,21.0704,41700.0
2007-03-14 11:35:00,33.38,33.44,33.37,33.43,25800.0,21.0704,21.1082,21.064,21.1019,25800.0
2007-03-14 11:40:00,33.43,33.44,33.39,33.39,50000.0,21.1019,21.1082,21.0767,21.0767,50000.0
2007-03-14 11:45:00,33.38,33.4,33.38,33.39,29700.0,21.0704,21.083,21.0704,21.0767,29700.0
2007-03-14 11:50:00,33.38,33.39,33.36,33.36,19600.0,21.0704,21.0767,21.0577,21.0577,19600.0
2007-03-14 11:55:00,33.36,33.37,33.34,33.35,30200.0,21.0577,21.064,21.0451,21.0514,30200.0
2007-03-14 12:00:00,33.34,33.35,33.25,33.25,139900.0,21.0451,21.0514,20.9883,20.9883,139900.0
2007-03-14 12:05:00,33.26,33.31,33.24,33.3,57800.0,20.9946,21.0262,20.982,21.0199,57800.0
2007-03-14 12:10:00,33.3,33.31,33.25,33.26,58100.0,21.0199,21.0262,20.9883,20.9946,58100.0
2007-03-14 12:15:00,33.27,33.31,33.26,33.29,63900.0,21.0009,21.0262,20.9946,21.0135,63900.0
2007-03-14 12:20:00,33.28,33.29,33.14,33.21,126000.0,21.0072,21.0135,20.9189,20.9631,126000.0
2007-03-14 12:25:00,33.22,33.29,33.21,33.26,67500.0,20.9694,21.0135,20.9631,20.9946,67500.0
2007-03-14 12:30:00,33.26,33.33,33.25,33.31,36800.0,20.9946,21.0388,20.9883,21.0262,36800.0
2007-03-14 12:35:00,33.31,33.35,33.3,33.3,71800.0,21.0262,21.0514,21.0199,21.0199,71800.0
2007-03-14 12:40:00,33.31,33.31,33.27,33.31,44900.0,21.0262,21.0262,21.0009,21.0262,44900.0
2007-03-14 12:45:00,33.31,33.31,33.22,33.22,88400.0,21.0262,21.0262,20.9694,20.9694,88400.0
2007-03-14 12:50:00,33.21,33.21,33.12,33.14,108200.0,20.9631,20.9631,20.9062,20.9189,108200.0
2007-03-14 12:55:00,33.14,33.3,33.14,33.16,50000.0,20.9189,21.0199,20.9189,20.9315,50000.0
2007-03-14 13:00:00,33.16,33.24,33.13,33.23,49000.0,20.9315,20.982,20.9126,20.9757,49000.0
2007-03-14 13:05:00,33.24,33.31,33.23,33.3,96300.0,20.982,21.0262,20.9757,21.0199,96300.0
2007-03-14 13:10:00,33.3,33.42,33.28,33.38,56800.0,21.0199,21.0956,21.0072,21.0704,56800.0
2007-03-14 13:15:00,33.38,33.42,33.34,33.41,28900.0,21.0704,21.0956,21.0451,21.0893,28900.0
2007-03-14 13:20:00,33.42,33.46,33.39,33.44,60200.0,21.0956,21.1209,21.0767,21.1082,60200.0
2007-03-14 13:25:00,33.44,33.5,33.43,33.45,57300.0,21.1082,21.1461,21.1019,21.1145,57300.0
2007-03-14 13:30:00,33.45,33.53,33.43,33.52,53700.0,21.1145,21.165,21.1019,21.1587,53700.0
2007-03-14 13:35:00,33.53,33.53,33.46,33.48,27200.0,21.165,21.165,21.1209,21.1335,27200.0
2007-03-14 13:40:00,33.48,33.66,33.48,33.64,44400.0,21.1335,21.2471,21.1335,21.2345,44400.0
2007-03-14 13:45:00,33.64,33.66,33.47,33.53,71700.0,21.2345,21.2471,21.1272,21.165,71700.0
2007-03-14 13:50:00,33.52,33.58,33.48,33.48,34000.0,21.1587,21.1966,21.1335,21.1335,34000.0
2007-03-14 13:55:00,33.49,33.53,33.47,33.48,71300.0,21.1398,21.165,21.1272,21.1335,71300.0
2007-03-14 14:00:00,33.48,33.62,33.48,33.52,36900.0,21.1335,21.2219,21.1335,21.1587,36900.0
2007-03-14 14:05:00,33.53,33.62,33.52,33.56,165600.0,21.165,21.2219,21.1587,21.184,165600.0
2007-03-14 14:10:00,33.56,33.63,33.55,33.55,46800.0,21.184,21.2282,21.1777,21.1777,46800.0
2007-03-14 14:15:00,33.56,33.63,33.52,33.62,80900.0,21.184,21.2282,21.1587,21.2219,80900.0
2007-03-14 14:20:00,33.62,33.64,33.56,33.62,23400.0,21.2219,21.2345,21.184,21.2219,23400.0
2007-03-14 14:25:00,33.62,33.65,33.58,33.59,17300.0,21.2219,21.2408,21.1966,21.2029,17300.0
2007-03-14 14:30:00,33.59,33.65,33.57,33.58,42400.0,21.2029,21.2408,21.1903,21.1966,42400.0
2007-03-14 14:35:00,33.58,33.7,33.52,33.7,56200.0,21.1966,21.2724,21.1587,21.2724,56200.0
2007-03-14 14:40:00,33.69,33.71,33.58,33.61,35400.0,21.266,21.2787,21.1966,21.2155,35400.0
2007-03-14 14:45:00,33.62,33.66,33.61,33.61,36900.0,21.2219,21.2471,21.2155,21.2155,36900.0
2007-03-14 14:50:00,33.6,33.66,33.58,33.61,46600.0,21.2092,21.2471,21.1966,21.2155,46600.0
2007-03-14 14:55:00,33.62,33.62,33.55,33.58,61800.0,21.2219,21.2219,21.1777,21.1966,61800.0
2007-03-14 15:00:00,33.58,33.59,33.55,33.56,37300.0,21.1966,21.2029,21.1777,21.184,37300.0
2007-03-14 15:05:00,33.56,33.65,33.54,33.64,29300.0,21.184,21.2408,21.1714,21.2345,29300.0
2007-03-14 15:10:00,33.65,33.65,33.58,33.61,38700.0,21.2408,21.2408,21.1966,21.2155,38700.0
2007-03-14 15:15:00,33.61,33.72,33.61,33.7,46500.0,21.2155,21.285,21.2155,21.2724,46500.0
2007-03-14 15:20:00,33.7,33.71,33.67,33.68,46900.0,21.2724,21.2787,21.2534,21.2597,46900.0
2007-03-14 15:25:00,33.67,33.71,33.66,33.66,31600.0,21.2534,21.2787,21.2471,21.2471,31600.0
2007-03-14 15:30:00,33.66,33.67,33.54,33.55,477300.0,21.2471,21.2534,21.1714,21.1777,477300.0
2007-03-14 15:35:00,33.55,33.57,33.53,33.54,87600.0,21.1777,21.1903,21.165,21.1714,87600.0
2007-03-14 15:40:00,33.54,33.55,33.51,33.54,55800.0,21.1714,21.1777,21.1524,21.1714,55800.0
2007-03-14 15:45:00,33.54,33.57,33.53,33.54,46900.0,21.1714,21.1903,21.165,21.1714,46900.0
2007-03-14 15:50:00,33.55,33.64,33.55,33.61,62000.0,21.1777,21.2345,21.1777,21.2155,62000.0
2007-03-14 15:55:00,33.61,33.64,33.59,33.63,104500.0,21.2155,21.2345,21.2029,21.2282,104500.0
2007-03-15 09:35:00,33.5,33.68,33.5,33.66,129700.0,21.1461,21.2597,21.1461,21.2471,129700.0
2007-03-15 09:40:00,33.64,33.65,33.45,33.63,49500.0,21.2345,21.2408,21.1145,21.2282,49500.0
2007-03-15 09:45:00,33.62,33.68,33.61,33.63,67700.0,21.2219,21.2597,21.2155,21.2282,67700.0
2007-03-15 09:50:00,33.63,33.64,33.53,33.6,31600.0,21.2282,21.2345,21.165,21.2092,31600.0
2007-03-15 09:55:00,33.6,33.61,33.55,33.6,55100.0,21.2092,21.2155,21.1777,21.2092,55100.0
2007-03-15 10:00:00,33.6,33.76,33.6,33.75,68100.0,21.2092,21.3102,21.2092,21.3039,68100.0
2007-03-15 10:05:00,33.75,33.77,33.7,33.71,38900.0,21.3039,21.3165,21.2724,21.2787,38900.0
2007-03-15 10:10:00,33.71,33.77,33.71,33.72,32600.0,21.2787,21.3165,21.2787,21.285,32600.0
2007-03-15 10:15:00,33.72,33.72,33.68,33.69,17900.0,21.285,21.285,21.2597,21.266,17900.0
2007-03-15 10:20:00,33.68,33.71,33.65,33.7,47300.0,21.2597,21.2787,21.2408,21.2724,47300.0
2007-03-15 10:25:00,33.69,33.73,33.68,33.73,20000.0,21.266,21.2913,21.2597,21.2913,20000.0
2007-03-15 10:30:00,33.73,33.74,33.7,33.71,31300.0,21.2913,21.2976,21.2724,21.2787,31300.0
2007-03-15 10:35:00,33.72,33.73,33.68,33.73,20700.0,21.285,21.2913,21.2597,21.2913,20700.0
2007-03-15 10:40:00,33.73,33.73,33.68,33.69,37700.0,21.2913,21.2913,21.2597,21.266,37700.0
2007-03-15 10:45:00,33.69,33.7,33.68,33.69,35000.0,21.266,21.2724,21.2597,21.266,35000.0
2007-03-15 10:50:00,33.69,33.71,33.69,33.7,28500.0,21.266,21.2787,21.266,21.2724,28500.0
2007-03-15 10:55:00,33.69,33.7,33.66,33.67,178400.0,21.266,21.2724,21.2471,21.2534,178400.0
2007-03-15 11:00:00,33.66,33.7,33.66,33.67,36300.0,21.2471,21.2724,21.2471,21.2534,36300.0
2007-03-15 11:05:00,33.67,33.68,33.62,33.62,34100.0,21.2534,21.2597,21.2219,21.2219,34100.0
2007-03-15 11:10:00,33.62,33.62,33.58,33.59,27800.0,21.2219,21.2219,21.1966,21.2029,27800.0
2007-03-15 11:15:00,33.59,33.61,33.57,33.61,17500.0,21.2029,21.2155,21.1903,21.2155,17500.0
2007-03-15 11:20:00,33.6,33.61,33.6,33.61,16700.0,21.2092,21.2155,21.2092,21.2155,16700.0
2007-03-15 11:25:00,33.6,33.65,33.6,33.64,20000.0,21.2092,21.2408,21.2092,21.2345,20000.0
2007-03-15 11:30:00,33.64,33.68,33.64,33.66,15400.0,21.2345,21.2597,21.2345,21.2471,15400.0
2007-03-15 11:35:00,33.66,33.67,33.65,33.65,17900.0,21.2471,21.2534,21.2408,21.2408,17900.0
2007-03-15 11:40:00,33.66,33.66,33.64,33.64,7600.0,21.2471,21.2471,21.2345,21.2345,7600.0
2007-03-15 11:45:00,33.64,33.65,33.57,33.58,31900.0,21.2345,21.2408,21.1903,21.1966,31900.0
2007-03-15 11:50:00,33.58,33.63,33.55,33.62,70000.0,21.1966,21.2282,21.1777,21.2219,70000.0
2007-03-15 11:55:00,33.63,33.63,33.58,33.58,18600.0,21.2282,21.2282,21.1966,21.1966,18600.0
2007-03-15 12:00:00,33.58,33.62,33.57,33.61,133800.0,21.1966,21.2219,21.1903,21.2155,133800.0
2007-03-15 12:05:00,33.61,33.62,33.59,33.59,13400.0,21.2155,21.2219,21.2029,21.2029,13400.0
2007-03-15 12:10:00,33.58,33.59,33.57,33.58,169900.0,21.1966,21.2029,21.1903,21.1966,169900.0
2007-03-15 12:15:00,33.58,33.6,33.58,33.59,237000.0,21.1966,21.2092,21.1966,21.2029,237000.0
2007-03-15 12:20:00,33.58,33.61,33.58,33.6,96900.0,21.1966,21.2155,21.1966,21.2092,96900.0
2007-03-15 12:25:00,33.6,33.65,33.6,33.64,22400.0,21.2092,21.2408,21.2092,21.2345,22400.0
2007-03-15 12:30:00,33.63,33.65,33.63,33.65,14900.0,21.2282,21.2408,21.2282,21.2408,14900.0
2007-03-15 12:35:00,33.64,33.66,33.63,33.66,85700.0,21.2345,21.2471,21.2282,21.2471,85700.0
2007-03-15 12:40:00,33.66,33.69,33.66,33.69,29800.0,21.2471,21.266,21.2471,21.266,29800.0
2007-03-15 12:45:00,33.69,33.72,33.69,33.71,23200.0,21.266,21.285,21.266,21.2787,23200.0
2007-03-15 12:50:00,33.7,33.72,33.68,33.69,20100.0,21.2724,21.285,21.2597,21.266,20100.0
2007-03-15 12:55:00,33.7,33.7,33.67,33.68,16400.0,21.2724,21.2724,21.2534,21.2597,16400.0
2007-03-15 13:00:00,33.68,33.68,33.66,33.67,12200.0,21.2597,21.2597,21.2471,21.2534,12200.0
2007-03-15 13:05:00,33.67,33.76,33.67,33.76,131300.0,21.2534,21.3102,21.2534,21.3102,131300.0
2007-03-15 13:10:00,33.76,33.77,33.74,33.76,21600.0,21.3102,21.3165,21.2976,21.3102,21600.0
2007-03-15 13:15:00,33.75,33.76,33.72,33.72,22700.0,21.3039,21.3102,21.285,21.285,22700.0
2007-03-15 13:20:00,33.73,33.73,33.68,33.68,15700.0,21.2913,21.2913,21.2597,21.2597,15700.0
2007-03-15 13:25:00,33.68,33.69,33.68,33.68,8000.0,21.2597,21.266,21.2597,21.2597,8000.0
2007-03-15 13:30:00,33.68,33.69,33.61,33.62,32900.0,21.2597,21.266,21.2155,21.2219,32900.0
2007-03-15 13:35:00,33.61,33.61,33.51,33.51,46600.0,21.2155,21.2155,21.1524,21.1524,46600.0
2007-03-15 13:40:00,33.51,33.52,33.46,33.49,61000.0,21.1524,21.1587,21.1209,21.1398,61000.0
2007-03-15 13:45:00,33.49,33.58,33.49,33.57,85600.0,21.1398,21.1966,21.1398,21.1903,85600.0
2007-03-15 13:50:00,33.57,33.65,33.57,33.61,42100.0,21.1903,21.2408,21.1903,21.2155,42100.0
2007-03-15 13:55:00,33.61,33.61,33.52,33.53,43500.0,21.2155,21.2155,21.1587,21.165,43500.0
2007-03-15 14:00:00,33.53,33.55,33.5,33.52,44800.0,21.165,21.1777,21.1461,21.1587,44800.0
2007-03-15 14:05:00,33.52,33.55,33.52,33.53,23800.0,21.1587,21.1777,21.1587,21.165,23800.0
2007-03-15 14:10:00,33.53,33.53,33.43,33.49,52600.0,21.165,21.165,21.1019,21.1398,52600.0
2007-03-15 14:15:00,33.48,33.49,33.45,33.47,21200.0,21.1335,21.1398,21.1145,21.1272,21200.0
2007-03-15 14:20:00,33.47,33.49,33.45,33.45,31500.0,21.1272,21.1398,21.1145,21.1145,31500.0
2007-03-15 14:25:00,33.46,33.53,33.45,33.5,43900.0,21.1209,21.165,21.1145,21.1461,43900.0
2007-03-15 14:30:00,33.51,33.56,33.5,33.55,25300.0,21.1524,21.184,21.1461,21.1777,25300.0
2007-03-15 14:35:00,33.56,33.61,33.56,33.61,44500.0,21.184,21.2155,21.184,21.2155,44500.0
2007-03-15 14:40:00,33.6,33.7,33.6,33.69,52300.0,21.2092,21.2724,21.2092,21.266,52300.0
2007-03-15 14:45:00,33.68,33.69,33.67,33.68,27700.0,21.2597,21.266,21.2534,21.2597,27700.0
2007-03-15 14:50:00,33.68,33.68,33.65,33.67,35500.0,21.2597,21.2597,21.2408,21.2534,35500.0
2007-03-15 14:55:00,33.67,33.68,33.63,33.64,36200.0,21.2534,21.2597,21.2282,21.2345,36200.0
2007-03-15 15:00:00,33.63,33.63,33.55,33.59,38400.0,21.2282,21.2282,21.1777,21.2029,38400.0
2007-03-15 15:05:00,33.59,33.66,33.59,33.65,31800.0,21.2029,21.2471,21.2029,21.2408,31800.0
2007-03-15 15:10:00,33.65,33.65,33.6,33.63,42500.0,21.2408,21.2408,21.2092,21.2282,42500.0
2007-03-15 15:15:00,33.63,33.63,33.61,33.61,22200.0,21.2282,21.2282,21.2155,21.2155,22200.0
2007-03-15 15:20:00,33.61,33.63,33.6,33.61,30300.0,21.2155,21.2282,21.2092,21.2155,30300.0
2007-03-15 15:25:00,33.61,33.62,33.56,33.57,57100.0,21.2155,21.2219,21.184,21.1903,57100.0
2007-03-15 15:30:00,33.58,33.62,33.57,33.62,37900.0,21.1966,21.2219,21.1903,21.2219,37900.0
2007-03-15 15:35:00,33.61,33.62,33.6,33.61,36000.0,21.2155,21.2219,21.2092,21.2155,36000.0
2007-03-15 15:40:00,33.61,33.64,33.59,33.64,74700.0,21.2155,21.2345,21.2029,21.2345,74700.0
2007-03-15 15:45:00,33.64,33.68,33.64,33.67,92200.0,21.2345,21.2597,21.2345,21.2534,92200.0
2007-03-15 15:50:00,33.67,33.7,33.65,33.7,96700.0,21.2534,21.2724,21.2408,21.2724,96700.0
2007-03-15 15:55:00,33.69,33.74,33.67,33.67,88300.0,21.266,21.2976,21.2534,21.2534,88300.0
2007-03-16 09:30:00,33.68,33.78,33.66,33.73,967400.0,21.2597,21.3229,21.2471,21.2913,967400.0
2007-03-16 09:35:00,33.71,33.83,33.71,33.82,48100.0,21.2787,21.3544,21.2787,21.3481,48100.0
2007-03-16 09:40:00,33.82,33.91,33.76,33.91,61300.0,21.3481,21.4049,21.3102,21.4049,61300.0
2007-03-16 09:45:00,33.91,34.16,33.91,34.15,165000.0,21.4049,21.5627,21.4049,21.5564,165000.0
2007-03-16 09:50:00,34.15,34.16,34.09,34.11,78600.0,21.5564,21.5627,21.5185,21.5312,78600.0
2007-03-16 09:55:00,34.11,34.19,34.09,34.14,49300.0,21.5312,21.5817,21.5185,21.5501,49300.0
2007-03-16 10:00:00,34.13,34.19,34.13,34.18,62200.0,21.5438,21.5817,21.5438,21.5753,62200.0
2007-03-16 10:05:00,34.18,34.19,34.15,34.17,51600.0,21.5753,21.5817,21.5564,21.569,51600.0
2007-03-16 10:10:00,34.18,34.24,34.16,34.22,69700.0,21.5753,21.6132,21.5627,21.6006,69700.0
2007-03-16 10:15:00,34.22,34.23,34.16,34.16,35700.0,21.6006,21.6069,21.5627,21.5627,35700.0
2007-03-16 10:20:00,34.17,34.17,34.12,34.13,34200.0,21.569,21.569,21.5375,21.5438,34200.0
2007-03-16 10:25:00,34.12,34.13,34.09,34.09,17900.0,21.5375,21.5438,21.5185,21.5185,17900.0
2007-03-16 10:30:00,34.1,34.18,34.09,34.18,40300.0,21.5248,21.5753,21.5185,21.5753,40300.0
2007-03-16 10:35:00,34.18,34.2,34.13,34.14,51900.0,21.5753,21.588,21.5438,21.5501,51900.0
2007-03-16 10:40:00,34.14,34.15,34.05,34.09,92500.0,21.5501,21.5564,21.4933,21.5185,92500.0
2007-03-16 10:45:00,34.1,34.11,34.05,34.06,45900.0,21.5248,21.5312,21.4933,21.4996,45900.0
2007-03-16 10:50:00,34.05,34.06,33.97,33.97,115400.0,21.4933,21.4996,21.4428,21.4428,115400.0
2007-03-16 10:55:00,33.98,33.99,33.95,33.95,34300.0,21.4491,21.4554,21.4302,21.4302,34300.0
2007-03-16 11:00:00,33.96,33.96,33.94,33.94,50000.0,21.4365,21.4365,21.4238,21.4238,50000.0
2007-03-16 11:05:00,33.95,33.99,33.94,33.96,26300.0,21.4302,21.4554,21.4238,21.4365,26300.0
2007-03-16 11:10:00,33.95,33.96,33.86,33.88,46900.0,21.4302,21.4365,21.3733,21.386,46900.0
2007-03-16 11:15:00,33.87,33.88,33.81,33.82,51000.0,21.3797,21.386,21.3418,21.3481,51000.0
2007-03-16 11:20:00,33.81,33.82,33.8,33.81,24000.0,21.3418,21.3481,21.3355,21.3418,24000.0
2007-03-16 11:25:00,33.8,33.81,33.73,33.75,59600.0,21.3355,21.3418,21.2913,21.3039,59600.0
2007-03-16 11:30:00,33.76,33.77,33.71,33.71,44500.0,21.3102,21.3165,21.2787,21.2787,44500.0
2007-03-16 11:35:00,33.7,33.74,33.67,33.72,175600.0,21.2724,21.2976,21.2534,21.285,175600.0
2007-03-16 11:40:00,33.72,33.82,33.72,33.8,49700.0,21.285,21.3481,21.285,21.3355,49700.0
2007-03-16 11:45:00,33.81,33.83,33.78,33.81,35700.0,21.3418,21.3544,21.3229,21.3418,35700.0
2007-03-16 11:50:00,33.83,33.83,33.81,33.82,12900.0,21.3544,21.3544,21.3418,21.3481,12900.0
2007-03-16 11:55:00,33.82,33.82,33.8,33.8,12500.0,21.3481,21.3481,21.3355,21.3355,12500.0
2007-03-16 12:00:00,33.8,33.81,33.78,33.81,34900.0,21.3355,21.3418,21.3229,21.3418,34900.0
2007-03-16 12:05:00,33.81,33.83,33.8,33.82,14800.0,21.3418,21.3544,21.3355,21.3481,14800.0
2007-03-16 12:10:00,33.82,33.83,33.8,33.82,15000.0,21.3481,21.3544,21.3355,21.3481,15000.0
2007-03-16 12:15:00,33.82,33.85,33.82,33.85,21900.0,21.3481,21.367,21.3481,21.367,21900.0
2007-03-16 12:20:00,33.85,33.87,33.83,33.85,25700.0,21.367,21.3797,21.3544,21.367,25700.0
2007-03-16 12:25:00,33.85,33.89,33.85,33.89,26800.0,21.367,21.3923,21.367,21.3923,26800.0
2007-03-16 12:30:00,33.89,33.89,33.81,33.81,17100.0,21.3923,21.3923,21.3418,21.3418,17100.0
2007-03-16 12:35:00,33.81,33.82,33.79,33.79,14300.0,21.3418,21.3481,21.3292,21.3292,14300.0
2007-03-16 12:40:00,33.79,33.8,33.78,33.8,15800.0,21.3292,21.3355,21.3229,21.3355,15800.0
2007-03-16 12:45:00,33.8,33.8,33.76,33.77,14600.0,21.3355,21.3355,21.3102,21.3165,14600.0
2007-03-16 12:50:00,33.76,33.77,33.74,33.77,34300.0,21.3102,21.3165,21.2976,21.3165,34300.0
2007-03-16 12:55:00,33.77,33.78,33.76,33.78,14500.0,21.3165,21.3229,21.3102,21.3229,14500.0
2007-03-16 13:00:00,33.78,33.79,33.77,33.78,24500.0,21.3229,21.3292,21.3165,21.3229,24500.0
2007-03-16 13:05:00,33.78,33.78,33.75,33.76,13300.0,21.3229,21.3229,21.3039,21.3102,13300.0
2007-03-16 13:10:00,33.75,33.8,33.74,33.79,34200.0,21.3039,21.3355,21.2976,21.3292,34200.0
2007-03-16 13:15:00,33.8,33.8,33.73,33.75,24800.0,21.3355,21.3355,21.2913,21.3039,24800.0
2007-03-16 13:20:00,33.76,33.81,33.76,33.79,28000.0,21.3102,21.3418,21.3102,21.3292,28000.0
2007-03-16 13:25:00,33.79,33.8,33.76,33.77,16700.0,21.3292,21.3355,21.3102,21.3165,16700.0
2007-03-16 13:30:00,33.77,33.78,33.76,33.78,21200.0,21.3165,21.3229,21.3102,21.3229,21200.0
2007-03-16 13:35:00,33.78,33.78,33.73,33.73,26100.0,21.3229,21.3229,21.2913,21.2913,26100.0
2007-03-16 13:40:00,33.74,33.74,33.7,33.73,23600.0,21.2976,21.2976,21.2724,21.2913,23600.0
2007-03-16 13:45:00,33.73,33.73,33.71,33.72,21400.0,21.2913,21.2913,21.2787,21.285,21400.0
2007-03-16 13:50:00,33.72,33.73,33.71,33.73,11400.0,21.285,21.2913,21.2787,21.2913,11400.0
2007-03-16 13:55:00,33.73,33.73,33.72,33.73,14500.0,21.2913,21.2913,21.285,21.2913,14500.0
2007-03-16 14:00:00,33.73,33.73,33.68,33.68,20600.0,21.2913,21.2913,21.2597,21.2597,20600.0
2007-03-16 14:05:00,33.69,33.69,33.63,33.64,31600.0,21.266,21.266,21.2282,21.2345,31600.0
2007-03-16 14:10:00,33.63,33.64,33.58,33.59,39100.0,21.2282,21.2345,21.1966,21.2029,39100.0
2007-03-16 14:15:00,33.6,33.63,33.58,33.59,46900.0,21.2092,21.2282,21.1966,21.2029,46900.0
2007-03-16 14:20:00,33.6,33.6,33.53,33.53,39800.0,21.2092,21.2092,21.165,21.165,39800.0
2007-03-16 14:25:00,33.53,33.55,33.52,33.55,24100.0,21.165,21.1777,21.1587,21.1777,24100.0
2007-03-16 14:30:00,33.55,33.55,33.53,33.53,24100.0,21.1777,21.1777,21.165,21.165,24100.0
2007-03-16 14:35:00,33.54,33.57,33.52,33.57,22400.0,21.1714,21.1903,21.1587,21.1903,22400.0
2007-03-16 14:40:00,33.57,33.57,33.53,33.55,26300.0,21.1903,21.1903,21.165,21.1777,26300.0
2007-03-16 14:45:00,33.55,33.55,33.53,33.55,40700.0,21.1777,21.1777,21.165,21.1777,40700.0
2007-03-16 14:50:00,33.55,33.55,33.53,33.54,20600.0,21.1777,21.1777,21.165,21.1714,20600.0
2007-03-16 14:55:00,33.53,33.6,33.53,33.6,36800.0,21.165,21.2092,21.165,21.2092,36800.0
2007-03-16 15:00:00,33.6,33.64,33.56,33.57,49300.0,21.2092,21.2345,21.184,21.1903,49300.0
2007-03-16 15:05:00,33.56,33.6,33.54,33.55,31100.0,21.184,21.2092,21.1714,21.1777,31100.0
2007-03-16 15:10:00,33.55,33.56,33.54,33.54,22000.0,21.1777,21.184,21.1714,21.1714,22000.0
2007-03-16 15:15:00,33.55,33.6,33.54,33.54,61400.0,21.1777,21.2092,21.1714,21.1714,61400.0
2007-03-16 15:20:00,33.54,33.55,33.52,33.53,30600.0,21.1714,21.1777,21.1587,21.165,30600.0
2007-03-16 15:25:00,33.53,33.56,33.52,33.56,35000.0,21.165,21.184,21.1587,21.184,35000.0
2007-03-16 15:30:00,33.56,33.58,33.53,33.54,46800.0,21.184,21.1966,21.165,21.1714,46800.0
2007-03-16 15:35:00,33.55,33.65,33.55,33.65,82700.0,21.1777,21.2408,21.1777,21.2408,82700.0
2007-03-16 15:40:00,33.65,33.65,33.52,33.56,105000.0,21.2408,21.2408,21.1587,21.184,105000.0
2007-03-16 15:45:00,33.56,33.6,33.54,33.59,88300.0,21.184,21.2092,21.1714,21.2029,88300.0
2007-03-16 15:50:00,33.58,33.59,33.54,33.54,61800.0,21.1966,21.2029,21.1714,21.1714,61800.0
2007-03-16 15:55:00,33.55,33.56,33.51,33.53,101700.0,21.1777,21.184,21.1524,21.165,101700.0
2007-03-19 09:30:00,33.75,33.95,33.75,33.91,143000.0,21.3039,21.4302,21.3039,21.4049,143000.0
2007-03-19 09:35:00,33.94,34.09,33.91,34.05,127300.0,21.4238,21.5185,21.4049,21.4933,127300.0
2007-03-19 09:40:00,34.05,34.09,33.94,33.99,78200.0,21.4933,21.5185,21.4238,21.4554,78200.0
2007-03-19 09:45:00,33.99,34.02,33.82,33.9,71700.0,21.4554,21.4743,21.3481,21.3986,71700.0
2007-03-19 09:50:00,33.9,34.04,33.9,34.0,51300.0,21.3986,21.487,21.3986,21.4617,51300.0
2007-03-19 09:55:00,34.01,34.05,33.92,34.03,48300.0,21.468,21.4933,21.4112,21.4807,48300.0
2007-03-19 10:00:00,34.02,34.05,33.95,33.99,75300.0,21.4743,21.4933,21.4302,21.4554,75300.0
2007-03-19 10:05:00,33.99,34.0,33.9,33.9,78000.0,21.4554,21.4617,21.3986,21.3986,78000.0
2007-03-19 10:10:00,33.9,33.91,33.8,33.82,104700.0,21.3986,21.4049,21.3355,21.3481,104700.0
2007-03-19 10:15:00,33.81,33.9,33.8,33.8,93500.0,21.3418,21.3986,21.3355,21.3355,93500.0
2007-03-19 10:20:00,33.81,33.81,33.7,33.73,110800.0,21.3418,21.3418,21.2724,21.2913,110800.0
2007-03-19 10:25:00,33.73,33.85,33.73,33.78,66900.0,21.2913,21.367,21.2913,21.3229,66900.0
2007-03-19 10:30:00,33.77,33.81,33.7,33.7,60100.0,21.3165,21.3418,21.2724,21.2724,60100.0
2007-03-19 10:35:00,33.7,33.71,33.66,33.7,99900.0,21.2724,21.2787,21.2471,21.2724,99900.0
2007-03-19 10:40:00,33.69,33.74,33.67,33.72,87800.0,21.266,21.2976,21.2534,21.285,87800.0
2007-03-19 10:45:00,33.72,33.8,33.72,33.76,61300.0,21.285,21.3355,21.285,21.3102,61300.0
2007-03-19 10:50:00,33.75,33.9,33.74,33.89,64800.0,21.3039,21.3986,21.2976,21.3923,64800.0
2007-03-19 10:55:00,33.89,33.91,33.86,33.87,67900.0,21.3923,21.4049,21.3733,21.3797,67900.0
2007-03-19 11:00:00,33.85,33.92,33.85,33.87,65800.0,21.367,21.4112,21.367,21.3797,65800.0
2007-03-19 11:05:00,33.87,33.92,33.87,33.89,42100.0,21.3797,21.4112,21.3797,21.3923,42100.0
2007-03-19 11:10:00,33.89,33.9,33.83,33.84,46400.0,21.3923,21.3986,21.3544,21.3607,46400.0
2007-03-19 11:15:00,33.85,33.85,33.77,33.8,67000.0,21.367,21.367,21.3165,21.3355,67000.0
2007-03-19 11:20:00,33.79,33.92,33.79,33.89,81800.0,21.3292,21.4112,21.3292,21.3923,81800.0
2007-03-19 11:25:00,33.9,34.01,33.9,34.0,97500.0,21.3986,21.468,21.3986,21.4617,97500.0
2007-03-19 11:30:00,33.99,34.1,33.98,34.08,112900.0,21.4554,21.5248,21.4491,21.5122,112900.0
2007-03-19 11:35:00,34.09,34.28,34.09,34.26,190100.0,21.5185,21.6385,21.5185,21.6258,190100.0
2007-03-19 11:40:00,34.26,34.34,34.24,34.33,159300.0,21.6258,21.6763,21.6132,21.67,159300.0
2007-03-19 11:45:00,34.33,34.36,34.31,34.35,107200.0,21.67,21.689,21.6574,21.6827,107200.0
2007-03-19 11:50:00,34.34,34.38,34.32,34.38,82900.0,21.6763,21.7016,21.6637,21.7016,82900.0
2007-03-19 11:55:00,34.37,34.43,34.37,34.43,86500.0,21.6953,21.7331,21.6953,21.7331,86500.0
2007-03-19 12:00:00,34.42,34.44,34.38,34.41,105300.0,21.7268,21.7395,21.7016,21.7205,105300.0
2007-03-19 12:05:00,34.41,34.42,34.34,34.34,78200.0,21.7205,21.7268,21.6763,21.6763,78200.0
2007-03-19 12:10:00,34.33,34.36,34.31,34.34,79200.0,21.67,21.689,21.6574,21.6763,79200.0
2007-03-19 12:15:00,34.34,34.37,34.33,34.35,40800.0,21.6763,21.6953,21.67,21.6827,40800.0
2007-03-19 12:20:00,34.36,34.38,34.33,34.37,44500.0,21.689,21.7016,21.67,21.6953,44500.0
2007-03-19 12:25:00,34.37,34.4,34.36,34.39,44900.0,21.6953,21.7142,21.689,21.7079,44900.0
2007-03-19 12:30:00,34.39,34.42,34.34,34.34,46900.0,21.7079,21.7268,21.6763,21.6763,46900.0
2007-03-19 12:35:00,34.35,34.4,34.33,34.38,55700.0,21.6827,21.7142,21.67,21.7016,55700.0
2007-03-19 12:40:00,34.37,34.37,34.35,34.37,30600.0,21.6953,21.6953,21.6827,21.6953,30600.0
2007-03-19 12:45:00,34.37,34.39,34.32,34.32,50300.0,21.6953,21.7079,21.6637,21.6637,50300.0
2007-03-19 12:50:00,34.32,34.33,34.3,34.3,34900.0,21.6637,21.67,21.6511,21.6511,34900.0
2007-03-19 12:55:00,34.3,34.3,34.26,34.26,70400.0,21.6511,21.6511,21.6258,21.6258,70400.0
2007-03-19 13:00:00,34.26,34.28,34.26,34.27,46000.0,21.6258,21.6385,21.6258,21.6322,46000.0
2007-03-19 13:05:00,34.27,34.27,34.19,34.21,51700.0,21.6322,21.6322,21.5817,21.5943,51700.0
2007-03-19 13:10:00,34.21,34.24,34.18,34.18,36100.0,21.5943,21.6132,21.5753,21.5753,36100.0
2007-03-19 13:15:00,34.19,34.2,34.17,34.19,26400.0,21.5817,21.588,21.569,21.5817,26400.0
2007-03-19 13:20:00,34.2,34.22,34.19,34.21,31000.0,21.588,21.6006,21.5817,21.5943,31000.0
2007-03-19 13:25:00,34.21,34.25,34.2,34.21,30100.0,21.5943,21.6195,21.588,21.5943,30100.0
2007-03-19 13:30:00,34.22,34.23,34.2,34.2,25100.0,21.6006,21.6069,21.588,21.588,25100.0
2007-03-19 13:35:00,34.2,34.25,34.2,34.24,35900.0,21.588,21.6195,21.588,21.6132,35900.0
2007-03-19 13:40:00,34.25,34.29,34.24,34.28,40200.0,21.6195,21.6448,21.6132,21.6385,40200.0
2007-03-19 13:45:00,34.27,34.3,34.25,34.29,52000.0,21.6322,21.6511,21.6195,21.6448,52000.0
2007-03-19 13:50:00,34.29,34.38,34.28,34.34,105000.0,21.6448,21.7016,21.6385,21.6763,105000.0
2007-03-19 13:55:00,34.35,34.36,34.33,34.34,44400.0,21.6827,21.689,21.67,21.6763,44400.0
2007-03-19 14:00:00,34.33,34.41,34.33,34.36,63600.0,21.67,21.7205,21.67,21.689,63600.0
2007-03-19 14:05:00,34.36,34.37,34.29,34.32,49300.0,21.689,21.6953,21.6448,21.6637,49300.0
2007-03-19 14:10:00,34.33,34.34,34.31,34.34,25700.0,21.67,21.6763,21.6574,21.6763,25700.0
2007-03-19 14:15:00,34.34,34.34,34.29,34.29,30700.0,21.6763,21.6763,21.6448,21.6448,30700.0
2007-03-19 14:20:00,34.3,34.32,34.29,34.32,24700.0,21.6511,21.6637,21.6448,21.6637,24700.0
2007-03-19 14:25:00,34.32,34.32,34.25,34.25,33400.0,21.6637,21.6637,21.6195,21.6195,33400.0
2007-03-19 14:30:00,34.25,34.26,34.22,34.24,35000.0,21.6195,21.6258,21.6006,21.6132,35000.0
2007-03-19 14:35:00,34.23,34.31,34.23,34.31,46800.0,21.6069,21.6574,21.6069,21.6574,46800.0
2007-03-19 14:40:00,34.3,34.32,33.98,34.3,39800.0,21.6511,21.6637,21.4491,21.6511,39800.0
2007-03-19 14:45:00,34.3,34.31,34.28,34.3,55200.0,21.6511,21.6574,21.6385,21.6511,55200.0
2007-03-19 14:50:00,34.3,34.37,34.29,34.35,69600.0,21.6511,21.6953,21.6448,21.6827,69600.0
2007-03-19 14:55:00,34.35,34.35,34.31,34.31,24600.0,21.6827,21.6827,21.6574,21.6574,24600.0
2007-03-19 15:00:00,34.31,34.31,34.27,34.29,48200.0,21.6574,21.6574,21.6322,21.6448,48200.0
2007-03-19 15:05:00,34.28,34.3,34.26,34.29,48200.0,21.6385,21.6511,21.6258,21.6448,48200.0
2007-03-19 15:10:00,34.29,34.31,34.27,34.29,41500.0,21.6448,21.6574,21.6322,21.6448,41500.0
2007-03-19 15:15:00,34.29,34.33,34.25,34.32,72700.0,21.6448,21.67,21.6195,21.6637,72700.0
2007-03-19 15:20:00,34.32,34.33,34.29,34.3,80900.0,21.6637,21.67,21.6448,21.6511,80900.0
2007-03-19 15:25:00,34.29,34.3,34.2,34.21,58400.0,21.6448,21.6511,21.588,21.5943,58400.0
2007-03-19 15:30:00,34.2,34.24,34.2,34.22,68100.0,21.588,21.6132,21.588,21.6006,68100.0
2007-03-19 15:35:00,34.22,34.22,34.18,34.18,84700.0,21.6006,21.6006,21.5753,21.5753,84700.0
2007-03-19 15:40:00,34.19,34.23,34.19,34.2,108300.0,21.5817,21.6069,21.5817,21.588,108300.0
2007-03-19 15:45:00,34.19,34.19,34.12,34.16,184800.0,21.5817,21.5817,21.5375,21.5627,184800.0
2007-03-19 15:50:00,34.15,34.19,34.1,34.1,163300.0,21.5564,21.5817,21.5248,21.5248,163300.0
2007-03-19 15:55:00,34.11,34.2,34.1,34.2,145300.0,21.5312,21.588,21.5248,21.588,145300.0
2007-03-20 09:30:00,34.18,34.22,34.1,34.14,49100.0,21.5753,21.6006,21.5248,21.5501,49100.0
2007-03-20 09:35:00,34.15,34.25,34.15,34.25,56900.0,21.5564,21.6195,21.5564,21.6195,56900.0
2007-03-20 09:40:00,34.25,34.41,34.25,34.31,72700.0,21.6195,21.7205,21.6195,21.6574,72700.0
2007-03-20 09:45:00,34.32,34.39,34.23,34.3,41500.0,21.6637,21.7079,21.6069,21.6511,41500.0
2007-03-20 09:50:00,34.3,34.33,34.15,34.21,41500.0,21.6511,21.67,21.5564,21.5943,41500.0
2007-03-20 09:55:00,34.2,34.2,34.07,34.08,33800.0,21.588,21.588,21.5059,21.5122,33800.0
2007-03-20 10:00:00,34.09,34.15,34.08,34.12,57900.0,21.5185,21.5564,21.5122,21.5375,57900.0
2007-03-20 10:05:00,34.12,34.16,34.1,34.13,65500.0,21.5375,21.5627,21.5248,21.5438,65500.0
2007-03-20 10:10:00,34.13,34.15,34.1,34.11,45400.0,21.5438,21.5564,21.5248,21.5312,45400.0
2007-03-20 10:15:00,34.11,34.12,34.06,34.12,100300.0,21.5312,21.5375,21.4996,21.5375,100300.0
2007-03-20 10:20:00,34.11,34.23,34.11,34.19,75500.0,21.5312,21.6069,21.5312,21.5817,75500.0
2007-03-20 10:25:00,34.19,34.25,34.19,34.19,47800.0,21.5817,21.6195,21.5817,21.5817,47800.0
2007-03-20 10:30:00,34.2,34.26,34.17,34.19,65800.0,21.588,21.6258,21.569,21.5817,65800.0
2007-03-20 10:35:00,34.19,34.31,34.19,34.27,94200.0,21.5817,21.6574,21.5817,21.6322,94200.0
2007-03-20 10:40:00,34.25,34.26,34.16,34.2,104400.0,21.6195,21.6258,21.5627,21.588,104400.0
2007-03-20 10:45:00,34.2,34.22,34.18,34.18,39400.0,21.588,21.6006,21.5753,21.5753,39400.0
2007-03-20 10:50:00,34.17,34.21,34.15,34.15,37500.0,21.569,21.5943,21.5564,21.5564,37500.0
2007-03-20 10:55:00,34.15,34.17,34.12,34.15,35000.0,21.5564,21.569,21.5375,21.5564,35000.0
2007-03-20 11:00:00,34.16,34.17,34.12,34.16,34400.0,21.5627,21.569,21.5375,21.5627,34400.0
2007-03-20 11:05:00,34.16,34.2,34.15,34.2,103600.0,21.5627,21.588,21.5564,21.588,103600.0
2007-03-20 11:10:00,34.19,34.28,34.17,34.27,73000.0,21.5817,21.6385,21.569,21.6322,73000.0
2007-03-20 11:15:00,34.27,34.28,34.25,34.28,100500.0,21.6322,21.6385,21.6195,21.6385,100500.0
2007-03-20 11:20:00,34.28,34.28,34.25,34.28,44200.0,21.6385,21.6385,21.6195,21.6385,44200.0
2007-03-20 11:25:00,34.28,34.29,34.24,34.29,41000.0,21.6385,21.6448,21.6132,21.6448,41000.0
2007-03-20 11:30:00,34.29,34.3,34.27,34.3,52700.0,21.6448,21.6511,21.6322,21.6511,52700.0
2007-03-20 11:35:00,34.3,34.3,34.2,34.2,51200.0,21.6511,21.6511,21.588,21.588,51200.0
2007-03-20 11:40:00,34.21,34.3,34.21,34.3,38200.0,21.5943,21.6511,21.5943,21.6511,38200.0
2007-03-20 11:45:00,34.29,34.5,34.27,34.5,178300.0,21.6448,21.7773,21.6322,21.7773,178300.0
2007-03-20 11:50:00,34.5,34.82,34.36,34.71,854300.0,21.7773,21.9793,21.689,21.9099,854300.0
2007-03-20 11:55:00,34.71,34.95,34.67,34.76,600500.0,21.9099,22.0614,21.8846,21.9415,600500.0
2007-03-20 12:00:00,34.76,35.1,34.75,35.09,590500.0,21.9415,22.1561,21.9351,22.1498,590500.0
2007-03-20 12:05:00,35.07,35.15,34.96,35.14,512400.0,22.1371,22.1876,22.0677,22.1813,512400.0
2007-03-20 12:10:00,35.13,35.43,35.1,35.37,640700.0,22.175,22.3644,22.1561,22.3265,640700.0
2007-03-20 12:15:00,35.37,35.45,35.24,35.45,440100.0,22.3265,22.377,22.2444,22.377,440100.0
2007-03-20 12:20:00,35.45,35.77,35.4,35.7,772200.0,22.377,22.579,22.3454,22.5348,772200.0
2007-03-20 12:25:00,35.7,35.84,35.64,35.82,681800.0,22.5348,22.6232,22.4969,22.6106,681800.0
2007-03-20 12:30:00,35.81,36.84,35.71,35.83,580900.0,22.6042,23.2544,22.5411,22.6169,580900.0
2007-03-20 12:35:00,35.83,35.86,35.51,35.52,672000.0,22.6169,22.6358,22.4149,22.4212,672000.0
2007-03-20 12:40:00,35.52,35.82,35.49,35.68,411700.0,22.4212,22.6106,22.4022,22.5222,411700.0
2007-03-20 12:45:00,35.68,35.85,35.68,35.83,438800.0,22.5222,22.6295,22.5222,22.6169,438800.0
2007-03-20 12:50:00,35.83,35.87,35.77,35.8,429200.0,22.6169,22.6421,22.579,22.5979,429200.0
2007-03-20 12:55:00,35.79,35.83,35.63,35.64,311700.0,22.5916,22.6169,22.4906,22.4969,311700.0
2007-03-20 13:00:00,35.65,35.66,35.46,35.49,281500.0,22.5032,22.5096,22.3833,22.4022,281500.0
2007-03-20 13:05:00,35.49,35.65,35.47,35.61,206600.0,22.4022,22.5032,22.3896,22.478,206600.0
2007-03-20 13:10:00,35.61,35.62,35.33,35.34,121700.0,22.478,22.4843,22.3013,22.3076,121700.0
2007-03-20 13:15:00,35.34,35.43,35.26,35.26,235900.0,22.3076,22.3644,22.2571,22.2571,235900.0
2007-03-20 13:20:00,35.26,35.38,35.23,35.3,188700.0,22.2571,22.3328,22.2381,22.2823,188700.0
2007-03-20 13:25:00,35.3,35.41,35.3,35.4,256200.0,22.2823,22.3518,22.2823,22.3454,256200.0
2007-03-20 13:30:00,35.4,35.6,35.39,35.6,282700.0,22.3454,22.4717,22.3391,22.4717,282700.0
2007-03-20 13:35:00,35.59,35.64,35.49,35.49,287600.0,22.4654,22.4969,22.4022,22.4022,287600.0
2007-03-20 13:40:00,35.49,35.55,35.48,35.52,171500.0,22.4022,22.4401,22.3959,22.4212,171500.0
2007-03-20 13:45:00,35.52,35.59,35.5,35.55,79700.0,22.4212,22.4654,22.4086,22.4401,79700.0
2007-03-20 13:50:00,35.55,35.55,35.34,35.37,198700.0,22.4401,22.4401,22.3076,22.3265,198700.0
2007-03-20 13:55:00,35.37,35.39,35.24,35.27,176500.0,22.3265,22.3391,22.2444,22.2634,176500.0
2007-03-20 14:00:00,35.28,35.42,35.22,35.41,240100.0,22.2697,22.3581,22.2318,22.3518,240100.0
2007-03-20 14:05:00,35.4,35.48,35.38,35.46,63900.0,22.3454,22.3959,22.3328,22.3833,63900.0
2007-03-20 14:10:00,35.47,35.51,35.39,35.41,99700.0,22.3896,22.4149,22.3391,22.3518,99700.0
2007-03-20 14:15:00,35.39,35.39,35.29,35.38,64400.0,22.3391,22.3391,22.276,22.3328,64400.0
2007-03-20 14:20:00,35.37,35.4,35.31,35.32,40400.0,22.3265,22.3454,22.2886,22.2949,40400.0
2007-03-20 14:25:00,35.31,35.34,35.26,35.26,58000.0,22.2886,22.3076,22.2571,22.2571,58000.0
2007-03-20 14:30:00,35.26,35.27,35.2,35.21,61900.0,22.2571,22.2634,22.2192,22.2255,61900.0
2007-03-20 14:35:00,35.22,35.24,35.2,35.22,55600.0,22.2318,22.2444,22.2192,22.2318,55600.0
2007-03-20 14:40:00,35.22,35.26,35.19,35.24,81900.0,22.2318,22.2571,22.2129,22.2444,81900.0
2007-03-20 14:45:00,35.24,35.25,35.22,35.24,57300.0,22.2444,22.2508,22.2318,22.2444,57300.0
2007-03-20 14:50:00,35.24,35.32,35.23,35.27,127400.0,22.2444,22.2949,22.2381,22.2634,127400.0
2007-03-20 14:55:00,35.27,35.31,35.2,35.21,90700.0,22.2634,22.2886,22.2192,22.2255,90700.0
2007-03-20 15:00:00,35.21,35.42,35.2,35.41,127000.0,22.2255,22.3581,22.2192,22.3518,127000.0
2007-03-20 15:05:00,35.41,35.5,35.39,35.4,107600.0,22.3518,22.4086,22.3391,22.3454,107600.0
2007-03-20 15:10:00,35.4,35.5,35.37,35.46,158500.0,22.3454,22.4086,22.3265,22.3833,158500.0
2007-03-20 15:15:00,35.46,35.48,35.33,35.36,107900.0,22.3833,22.3959,22.3013,22.3202,107900.0
2007-03-20 15:20:00,35.37,35.41,35.31,35.33,74200.0,22.3265,22.3518,22.2886,22.3013,74200.0
2007-03-20 15:25:00,35.33,35.34,35.28,35.3,77800.0,22.3013,22.3076,22.2697,22.2823,77800.0
2007-03-20 15:30:00,35.29,35.39,35.26,35.31,148800.0,22.276,22.3391,22.2571,22.2886,148800.0
2007-03-20 15:35:00,35.29,35.34,35.25,35.25,121900.0,22.276,22.3076,22.2508,22.2508,121900.0
2007-03-20 15:40:00,35.25,35.3,35.16,35.23,206800.0,22.2508,22.2823,22.1939,22.2381,206800.0
2007-03-20 15:45:00,35.22,35.29,35.19,35.2,151000.0,22.2318,22.276,22.2129,22.2192,151000.0
2007-03-20 15:50:00,35.19,35.27,35.15,35.19,177700.0,22.2129,22.2634,22.1876,22.2129,177700.0
2007-03-20 15:55:00,35.18,35.25,35.18,35.25,146600.0,22.2066,22.2508,22.2066,22.2508,146600.0
2007-03-21 09:30:00,35.35,35.39,35.25,35.25,92300.0,22.3139,22.3391,22.2508,22.2508,92300.0
2007-03-21 09:35:00,35.28,35.34,35.19,35.25,138800.0,22.2697,22.3076,22.2129,22.2508,138800.0
2007-03-21 09:40:00,35.25,35.36,35.24,35.26,88400.0,22.2508,22.3202,22.2444,22.2571,88400.0
2007-03-21 09:45:00,35.27,35.32,35.2,35.32,62400.0,22.2634,22.2949,22.2192,22.2949,62400.0
2007-03-21 09:50:00,35.32,35.36,35.26,35.31,53800.0,22.2949,22.3202,22.2571,22.2886,53800.0
2007-03-21 09:55:00,35.31,35.35,35.3,35.32,55100.0,22.2886,22.3139,22.2823,22.2949,55100.0
2007-03-21 10:00:00,35.31,35.34,35.28,35.34,42100.0,22.2886,22.3076,22.2697,22.3076,42100.0
2007-03-21 10:05:00,35.33,35.49,35.33,35.48,88000.0,22.3013,22.4022,22.3013,22.3959,88000.0
2007-03-21 10:10:00,35.48,35.6,35.48,35.57,83700.0,22.3959,22.4717,22.3959,22.4527,83700.0
2007-03-21 10:15:00,35.57,35.7,35.57,35.65,108200.0,22.4527,22.5348,22.4527,22.5032,108200.0
2007-03-21 10:20:00,35.66,35.67,35.63,35.65,74400.0,22.5096,22.5159,22.4906,22.5032,74400.0
2007-03-21 10:25:00,35.65,35.69,35.63,35.67,66300.0,22.5032,22.5285,22.4906,22.5159,66300.0
2007-03-21 10:30:00,35.66,35.8,35.58,35.8,241900.0,22.5096,22.5979,22.4591,22.5979,241900.0
2007-03-21 10:35:00,35.8,35.91,35.79,35.81,380600.0,22.5979,22.6674,22.5916,22.6042,380600.0
2007-03-21 10:40:00,35.8,35.87,35.71,35.83,187300.0,22.5979,22.6421,22.5411,22.6169,187300.0
2007-03-21 10:45:00,35.82,35.95,35.8,35.93,96800.0,22.6106,22.6926,22.5979,22.68,96800.0
2007-03-21 10:50:00,35.94,35.99,35.87,35.94,143800.0,22.6863,22.7179,22.6421,22.6863,143800.0
2007-03-21 10:55:00,35.95,35.95,35.87,35.9,72000.0,22.6926,22.6926,22.6421,22.6611,72000.0
2007-03-21 11:00:00,35.88,35.89,35.84,35.88,60500.0,22.6484,22.6547,22.6232,22.6484,60500.0
2007-03-21 11:05:00,35.88,35.99,35.88,35.98,184900.0,22.6484,22.7179,22.6484,22.7116,184900.0
2007-03-21 11:10:00,35.98,36.01,35.91,35.95,164500.0,22.7116,22.7305,22.6674,22.6926,164500.0
2007-03-21 11:15:00,35.95,36.01,35.95,35.98,183200.0,22.6926,22.7305,22.6926,22.7116,183200.0
2007-03-21 11:20:00,35.99,36.04,35.97,36.03,120100.0,22.7179,22.7494,22.7052,22.7431,120100.0
2007-03-21 11:25:00,36.03,36.1,36.0,36.07,150300.0,22.7431,22.7873,22.7242,22.7684,150300.0
2007-03-21 11:30:00,36.07,36.08,36.04,36.04,64700.0,22.7684,22.7747,22.7494,22.7494,64700.0
2007-03-21 11:35:00,36.05,36.1,36.04,36.07,90500.0,22.7557,22.7873,22.7494,22.7684,90500.0
2007-03-21 11:40:00,36.06,36.06,36.0,36.0,95300.0,22.762,22.762,22.7242,22.7242,95300.0
2007-03-21 11:45:00,36.01,36.02,35.96,36.0,99400.0,22.7305,22.7368,22.6989,22.7242,99400.0
2007-03-21 11:50:00,36.01,36.08,35.99,36.08,89800.0,22.7305,22.7747,22.7179,22.7747,89800.0
2007-03-21 11:55:00,36.08,36.11,36.06,36.09,72900.0,22.7747,22.7936,22.762,22.781,72900.0
2007-03-21 12:00:00,36.1,36.1,36.03,36.04,45700.0,22.7873,22.7873,22.7431,22.7494,45700.0
2007-03-21 12:05:00,36.03,36.05,35.96,35.97,85100.0,22.7431,22.7557,22.6989,22.7052,85100.0
2007-03-21 12:10:00,35.96,35.97,35.91,35.95,53000.0,22.6989,22.7052,22.6674,22.6926,53000.0
2007-03-21 12:15:00,35.95,35.98,35.93,35.97,56400.0,22.6926,22.7116,22.68,22.7052,56400.0
2007-03-21 12:20:00,35.97,35.98,35.89,35.9,51400.0,22.7052,22.7116,22.6547,22.6611,51400.0
2007-03-21 12:25:00,35.9,35.91,35.86,35.87,53700.0,22.6611,22.6674,22.6358,22.6421,53700.0
2007-03-21 12:30:00,35.86,35.88,35.83,35.86,55100.0,22.6358,22.6484,22.6169,22.6358,55100.0
2007-03-21 12:35:00,35.87,35.88,35.85,35.86,29600.0,22.6421,22.6484,22.6295,22.6358,29600.0
2007-03-21 12:40:00,35.84,35.84,35.76,35.78,92100.0,22.6232,22.6232,22.5727,22.5853,92100.0
2007-03-21 12:45:00,35.78,35.85,35.77,35.84,87600.0,22.5853,22.6295,22.579,22.6232,87600.0
2007-03-21 12:50:00,35.83,35.88,35.81,35.88,113000.0,22.6169,22.6484,22.6042,22.6484,113000.0
2007-03-21 12:55:00,35.88,35.92,35.82,35.83,171300.0,22.6484,22.6737,22.6106,22.6169,171300.0
2007-03-21 13:00:00,35.82,35.82,35.75,35.76,34500.0,22.6106,22.6106,22.5664,22.5727,34500.0
2007-03-21 13:05:00,35.76,35.8,35.76,35.8,31400.0,22.5727,22.5979,22.5727,22.5979,31400.0
2007-03-21 13:10:00,35.8,35.8,35.77,35.79,35100.0,22.5979,22.5979,22.579,22.5916,35100.0
2007-03-21 13:15:00,35.79,35.79,35.75,35.76,63600.0,22.5916,22.5916,22.5664,22.5727,63600.0
2007-03-21 13:20:00,35.76,35.76,35.71,35.72,62400.0,22.5727,22.5727,22.5411,22.5474,62400.0
2007-03-21 13:25:00,35.71,35.77,35.7,35.72,83100.0,22.5411,22.579,22.5348,22.5474,83100.0
2007-03-21 13:30:00,35.73,35.73,35.68,35.69,86300.0,22.5537,22.5537,22.5222,22.5285,86300.0
2007-03-21 13:35:00,35.69,35.69,35.66,35.66,27900.0,22.5285,22.5285,22.5096,22.5096,27900.0
2007-03-21 13:40:00,35.66,35.68,35.65,35.67,49500.0,22.5096,22.5222,22.5032,22.5159,49500.0
2007-03-21 13:45:00,35.68,35.68,35.58,35.6,113400.0,22.5222,22.5222,22.4591,22.4717,113400.0
2007-03-21 13:50:00,35.6,35.6,35.55,35.59,37900.0,22.4717,22.4717,22.4401,22.4654,37900.0
2007-03-21 13:55:00,35.58,35.68,35.58,35.65,79300.0,22.4591,22.5222,22.4591,22.5032,79300.0
2007-03-21 14:00:00,35.65,35.67,35.6,35.61,87300.0,22.5032,22.5159,22.4717,22.478,87300.0
2007-03-21 14:05:00,35.6,35.61,35.56,35.59,64500.0,22.4717,22.478,22.4464,22.4654,64500.0
2007-03-21 14:10:00,35.58,35.6,35.52,35.52,30400.0,22.4591,22.4717,22.4212,22.4212,30400.0
2007-03-21 14:15:00,35.53,35.83,35.5,35.62,143100.0,22.4275,22.6169,22.4086,22.4843,143100.0
2007-03-21 14:20:00,35.62,35.82,35.62,35.81,115900.0,22.4843,22.6106,22.4843,22.6042,115900.0
2007-03-21 14:25:00,35.79,35.92,35.77,35.87,99100.0,22.5916,22.6737,22.579,22.6421,99100.0
2007-03-21 14:30:00,35.85,35.92,35.8,35.87,47100.0,22.6295,22.6737,22.5979,22.6421,47100.0
2007-03-21 14:35:00,35.9,35.9,35.75,35.79,55000.0,22.6611,22.6611,22.5664,22.5916,55000.0
2007-03-21 14:40:00,35.79,35.93,35.77,35.9,73100.0,22.5916,22.68,22.579,22.6611,73100.0
2007-03-21 14:45:00,35.9,35.92,35.83,35.88,57700.0,22.6611,22.6737,22.6169,22.6484,57700.0
2007-03-21 14:50:00,35.87,35.93,35.85,35.92,68100.0,22.6421,22.68,22.6295,22.6737,68100.0
2007-03-21 14:55:00,35.92,36.0,35.9,35.99,118100.0,22.6737,22.7242,22.6611,22.7179,118100.0
2007-03-21 15:00:00,35.98,36.02,35.98,36.0,126300.0,22.7116,22.7368,22.7116,22.7242,126300.0
2007-03-21 15:05:00,35.99,36.0,35.97,35.98,62000.0,22.7179,22.7242,22.7052,22.7116,62000.0
2007-03-21 15:10:00,35.98,35.99,35.83,35.87,108200.0,22.7116,22.7179,22.6169,22.6421,108200.0
2007-03-21 15:15:00,35.87,35.89,35.81,35.81,294600.0,22.6421,22.6547,22.6042,22.6042,294600.0
2007-03-21 15:20:00,35.8,35.85,35.78,35.79,329700.0,22.5979,22.6295,22.5853,22.5916,329700.0
2007-03-21 15:25:00,35.8,35.81,35.76,35.8,93400.0,22.5979,22.6042,22.5727,22.5979,93400.0
2007-03-21 15:30:00,35.81,35.81,35.73,35.81,204100.0,22.6042,22.6042,22.5537,22.6042,204100.0
2007-03-21 15:35:00,35.82,35.86,35.77,35.77,105700.0,22.6106,22.6358,22.579,22.579,105700.0
2007-03-21 15:40:00,35.77,35.8,35.75,35.77,120400.0,22.579,22.5979,22.5664,22.579,120400.0
2007-03-21 15:45:00,35.77,35.86,35.76,35.81,121500.0,22.579,22.6358,22.5727,22.6042,121500.0
2007-03-21 15:50:00,35.81,35.85,35.77,35.83,115300.0,22.6042,22.6295,22.579,22.6169,115300.0
2007-03-21 15:55:00,35.83,35.92,35.78,35.85,127800.0,22.6169,22.6737,22.5853,22.6295,127800.0
2007-03-22 09:30:00,36.0,36.13,35.62,35.65,2500.0,22.7242,22.8062,22.4843,22.5032,2500.0
2007-03-22 09:35:00,36.02,36.1,35.96,36.05,155100.0,22.7368,22.7873,22.6989,22.7557,155100.0
2007-03-22 09:40:00,36.04,36.13,36.04,36.07,206300.0,22.7494,22.8062,22.7494,22.7684,206300.0
2007-03-22 09:45:00,36.06,36.07,36.02,36.06,35900.0,22.762,22.7684,22.7368,22.762,35900.0
2007-03-22 09:50:00,36.07,36.1,35.97,35.97,52400.0,22.7684,22.7873,22.7052,22.7052,52400.0
2007-03-22 09:55:00,35.96,36.02,35.9,35.95,64600.0,22.6989,22.7368,22.6611,22.6926,64600.0
2007-03-22 10:00:00,35.96,35.96,35.84,35.85,58300.0,22.6989,22.6989,22.6232,22.6295,58300.0
2007-03-22 10:05:00,35.85,35.85,35.73,35.8,88900.0,22.6295,22.6295,22.5537,22.5979,88900.0
2007-03-22 10:10:00,35.8,35.89,35.79,35.85,84300.0,22.5979,22.6547,22.5916,22.6295,84300.0
2007-03-22 10:15:00,35.85,35.98,35.85,35.98,96000.0,22.6295,22.7116,22.6295,22.7116,96000.0
2007-03-22 10:20:00,35.98,36.0,35.86,35.86,56000.0,22.7116,22.7242,22.6358,22.6358,56000.0
2007-03-22 10:25:00,35.87,35.88,35.79,35.85,50200.0,22.6421,22.6484,22.5916,22.6295,50200.0
2007-03-22 10:30:00,35.86,35.87,35.83,35.83,57500.0,22.6358,22.6421,22.6169,22.6169,57500.0
2007-03-22 10:35:00,35.83,35.87,35.79,35.82,89900.0,22.6169,22.6421,22.5916,22.6106,89900.0
2007-03-22 10:40:00,35.82,35.94,35.81,35.88,92300.0,22.6106,22.6863,22.6042,22.6484,92300.0
2007-03-22 10:45:00,35.89,35.89,35.82,35.84,39400.0,22.6547,22.6547,22.6106,22.6232,39400.0
2007-03-22 10:50:00,35.84,35.86,35.79,35.81,40000.0,22.6232,22.6358,22.5916,22.6042,40000.0
2007-03-22 10:55:00,35.8,35.85,35.8,35.81,39700.0,22.5979,22.6295,22.5979,22.6042,39700.0
2007-03-22 11:00:00,35.8,35.86,35.8,35.81,47500.0,22.5979,22.6358,22.5979,22.6042,47500.0
2007-03-22 11:05:00,35.8,35.81,35.78,35.79,56600.0,22.5979,22.6042,22.5853,22.5916,56600.0
2007-03-22 11:10:00,35.79,35.81,35.77,35.78,37100.0,22.5916,22.6042,22.579,22.5853,37100.0
2007-03-22 11:15:00,35.78,35.8,35.72,35.74,46500.0,22.5853,22.5979,22.5474,22.5601,46500.0
2007-03-22 11:20:00,35.74,35.87,35.74,35.85,72200.0,22.5601,22.6421,22.5601,22.6295,72200.0
2007-03-22 11:25:00,35.86,35.87,35.83,35.83,28900.0,22.6358,22.6421,22.6169,22.6169,28900.0
2007-03-22 11:30:00,35.83,35.83,35.78,35.82,43500.0,22.6169,22.6169,22.5853,22.6106,43500.0
2007-03-22 11:35:00,35.81,35.84,35.78,35.84,77300.0,22.6042,22.6232,22.5853,22.6232,77300.0
2007-03-22 11:40:00,35.84,35.85,35.82,35.85,43700.0,22.6232,22.6295,22.6106,22.6295,43700.0
2007-03-22 11:45:00,35.85,35.85,35.83,35.84,48500.0,22.6295,22.6295,22.6169,22.6232,48500.0
2007-03-22 11:50:00,35.84,35.89,35.81,35.82,56100.0,22.6232,22.6547,22.6042,22.6106,56100.0
2007-03-22 11:55:00,35.82,35.86,35.79,35.85,53100.0,22.6106,22.6358,22.5916,22.6295,53100.0
2007-03-22 12:00:00,35.85,35.86,35.8,35.85,64400.0,22.6295,22.6358,22.5979,22.6295,64400.0
2007-03-22 12:05:00,35.85,35.94,35.84,35.94,50900.0,22.6295,22.6863,22.6232,22.6863,50900.0
2007-03-22 12:10:00,35.94,36.02,35.93,35.99,141000.0,22.6863,22.7368,22.68,22.7179,141000.0
2007-03-22 12:15:00,35.99,36.0,35.96,35.99,37700.0,22.7179,22.7242,22.6989,22.7179,37700.0
2007-03-22 12:20:00,35.99,36.01,35.96,35.97,54200.0,22.7179,22.7305,22.6989,22.7052,54200.0
2007-03-22 12:25:00,35.97,35.97,35.92,35.92,69200.0,22.7052,22.7052,22.6737,22.6737,69200.0
2007-03-22 12:30:00,35.92,35.97,35.9,35.9,49700.0,22.6737,22.7052,22.6611,22.6611,49700.0
2007-03-22 12:35:00,35.91,35.95,35.91,35.95,43500.0,22.6674,22.6926,22.6674,22.6926,43500.0
2007-03-22 12:40:00,35.94,35.99,35.93,35.97,24600.0,22.6863,22.7179,22.68,22.7052,24600.0
2007-03-22 12:45:00,35.97,35.98,35.95,35.95,18800.0,22.7052,22.7116,22.6926,22.6926,18800.0
2007-03-22 12:50:00,35.96,36.0,35.95,35.99,30900.0,22.6989,22.7242,22.6926,22.7179,30900.0
2007-03-22 12:55:00,35.99,36.0,35.96,35.98,27800.0,22.7179,22.7242,22.6989,22.7116,27800.0
2007-03-22 13:00:00,35.97,35.97,35.92,35.92,43000.0,22.7052,22.7052,22.6737,22.6737,43000.0
2007-03-22 13:05:00,35.92,35.96,35.9,35.96,26400.0,22.6737,22.6989,22.6611,22.6989,26400.0
2007-03-22 13:10:00,35.95,35.96,35.94,35.94,15000.0,22.6926,22.6989,22.6863,22.6863,15000.0
2007-03-22 13:15:00,35.94,35.94,35.84,35.84,34300.0,22.6863,22.6863,22.6232,22.6232,34300.0
2007-03-22 13:20:00,35.84,35.87,35.81,35.82,152100.0,22.6232,22.6421,22.6042,22.6106,152100.0
2007-03-22 13:25:00,35.81,35.83,35.81,35.82,34000.0,22.6042,22.6169,22.6042,22.6106,34000.0
2007-03-22 13:30:00,35.83,35.86,35.81,35.86,31000.0,22.6169,22.6358,22.6042,22.6358,31000.0
2007-03-22 13:35:00,35.86,35.89,35.85,35.88,25100.0,22.6358,22.6547,22.6295,22.6484,25100.0
2007-03-22 13:40:00,35.88,35.92,35.88,35.9,56100.0,22.6484,22.6737,22.6484,22.6611,56100.0
2007-03-22 13:45:00,35.91,35.91,35.88,35.88,22400.0,22.6674,22.6674,22.6484,22.6484,22400.0
2007-03-22 13:50:00,35.88,35.9,35.88,35.9,19800.0,22.6484,22.6611,22.6484,22.6611,19800.0
2007-03-22 13:55:00,35.89,35.92,35.81,35.84,59500.0,22.6547,22.6737,22.6042,22.6232,59500.0
2007-03-22 14:00:00,35.84,35.88,35.83,35.85,51000.0,22.6232,22.6484,22.6169,22.6295,51000.0
2007-03-22 14:05:00,35.86,35.86,35.76,35.76,69300.0,22.6358,22.6358,22.5727,22.5727,69300.0
2007-03-22 14:10:00,35.76,35.81,35.72,35.75,79700.0,22.5727,22.6042,22.5474,22.5664,79700.0
2007-03-22 14:15:00,35.74,35.8,35.73,35.8,57000.0,22.5601,22.5979,22.5537,22.5979,57000.0
2007-03-22 14:20:00,35.79,35.82,35.79,35.81,52400.0,22.5916,22.6106,22.5916,22.6042,52400.0
2007-03-22 14:25:00,35.81,35.82,35.74,35.75,72200.0,22.6042,22.6106,22.5601,22.5664,72200.0
2007-03-22 14:30:00,35.75,35.76,35.73,35.74,84400.0,22.5664,22.5727,22.5537,22.5601,84400.0
2007-03-22 14:35:00,35.75,35.77,35.72,35.76,67200.0,22.5664,22.579,22.5474,22.5727,67200.0
2007-03-22 14:40:00,35.76,35.78,35.75,35.77,149500.0,22.5727,22.5853,22.5664,22.579,149500.0
2007-03-22 14:45:00,35.77,35.8,35.77,35.77,42500.0,22.579,22.5979,22.579,22.579,42500.0
2007-03-22 14:50:00,35.78,35.91,35.75,35.88,127700.0,22.5853,22.6674,22.5664,22.6484,127700.0
2007-03-22 14:55:00,35.88,35.89,35.8,35.84,74300.0,22.6484,22.6547,22.5979,22.6232,74300.0
2007-03-22 15:00:00,35.83,35.84,35.79,35.81,122400.0,22.6169,22.6232,22.5916,22.6042,122400.0
2007-03-22 15:05:00,35.81,35.81,35.73,35.75,190900.0,22.6042,22.6042,22.5537,22.5664,190900.0
2007-03-22 15:10:00,35.74,35.75,35.69,35.75,83400.0,22.5601,22.5664,22.5285,22.5664,83400.0
2007-03-22 15:15:00,35.75,35.77,35.73,35.73,80800.0,22.5664,22.579,22.5537,22.5537,80800.0
2007-03-22 15:20:00,35.73,35.78,35.72,35.76,198700.0,22.5537,22.5853,22.5474,22.5727,198700.0
2007-03-22 15:25:00,35.75,35.76,35.68,35.71,117700.0,22.5664,22.5727,22.5222,22.5411,117700.0
2007-03-22 15:30:00,35.71,35.72,35.66,35.67,99500.0,22.5411,22.5474,22.5096,22.5159,99500.0
2007-03-22 15:35:00,35.67,35.74,35.67,35.74,125000.0,22.5159,22.5601,22.5159,22.5601,125000.0
2007-03-22 15:40:00,35.74,35.78,35.73,35.74,254600.0,22.5601,22.5853,22.5537,22.5601,254600.0
2007-03-22 15:45:00,35.74,35.75,35.67,35.68,115400.0,22.5601,22.5664,22.5159,22.5222,115400.0
2007-03-22 15:50:00,35.67,35.75,35.66,35.67,112600.0,22.5159,22.5664,22.5096,22.5159,112600.0
2007-03-22 15:55:00,35.67,35.73,35.64,35.71,256800.0,22.5159,22.5537,22.4969,22.5411,256800.0
2007-03-23 09:30:00,35.69,35.69,35.57,35.67,59200.0,22.5285,22.5285,22.4527,22.5159,59200.0
2007-03-23 09:35:00,35.67,35.69,35.56,35.64,51200.0,22.5159,22.5285,22.4464,22.4969,51200.0
2007-03-23 09:40:00,35.62,35.62,35.52,35.57,74400.0,22.4843,22.4843,22.4212,22.4527,74400.0
2007-03-23 09:45:00,35.57,35.61,35.52,35.58,53500.0,22.4527,22.478,22.4212,22.4591,53500.0
2007-03-23 09:50:00,35.58,35.61,35.54,35.6,68000.0,22.4591,22.478,22.4338,22.4717,68000.0
2007-03-23 09:55:00,35.6,35.62,35.58,35.6,109300.0,22.4717,22.4843,22.4591,22.4717,109300.0
2007-03-23 10:00:00,35.59,35.75,35.59,35.7,105200.0,22.4654,22.5664,22.4654,22.5348,105200.0
2007-03-23 10:05:00,35.7,35.71,35.59,35.64,60500.0,22.5348,22.5411,22.4654,22.4969,60500.0
2007-03-23 10:10:00,35.65,35.68,35.61,35.61,76700.0,22.5032,22.5222,22.478,22.478,76700.0
2007-03-23 10:15:00,35.61,35.63,35.59,35.61,84800.0,22.478,22.4906,22.4654,22.478,84800.0
2007-03-23 10:20:00,35.61,35.62,35.59,35.59,77700.0,22.478,22.4843,22.4654,22.4654,77700.0
2007-03-23 10:25:00,35.59,35.64,35.58,35.63,39400.0,22.4654,22.4969,22.4591,22.4906,39400.0
2007-03-23 10:30:00,35.62,35.65,35.51,35.52,57000.0,22.4843,22.5032,22.4149,22.4212,57000.0
2007-03-23 10:35:00,35.53,35.58,35.52,35.52,55900.0,22.4275,22.4591,22.4212,22.4212,55900.0
2007-03-23 10:40:00,35.52,35.54,35.42,35.43,68300.0,22.4212,22.4338,22.3581,22.3644,68300.0
2007-03-23 10:45:00,35.43,35.51,35.43,35.51,81900.0,22.3644,22.4149,22.3644,22.4149,81900.0
2007-03-23 10:50:00,35.5,35.52,35.47,35.5,41600.0,22.4086,22.4212,22.3896,22.4086,41600.0
2007-03-23 10:55:00,35.51,35.51,35.4,35.44,103000.0,22.4149,22.4149,22.3454,22.3707,103000.0
2007-03-23 11:00:00,35.44,35.45,35.33,35.34,106800.0,22.3707,22.377,22.3013,22.3076,106800.0
2007-03-23 11:05:00,35.33,35.33,35.2,35.21,180400.0,22.3013,22.3013,22.2192,22.2255,180400.0
2007-03-23 11:10:00,35.22,35.23,35.18,35.22,238300.0,22.2318,22.2381,22.2066,22.2318,238300.0
2007-03-23 11:15:00,35.22,35.33,35.22,35.31,76100.0,22.2318,22.3013,22.2318,22.2886,76100.0
2007-03-23 11:20:00,35.3,35.3,35.23,35.27,48700.0,22.2823,22.2823,22.2381,22.2634,48700.0
2007-03-23 11:25:00,35.28,35.34,35.27,35.31,48900.0,22.2697,22.3076,22.2634,22.2886,48900.0
2007-03-23 11:30:00,35.31,35.4,35.31,35.39,42100.0,22.2886,22.3454,22.2886,22.3391,42100.0
2007-03-23 11:35:00,35.39,35.4,35.38,35.38,43300.0,22.3391,22.3454,22.3328,22.3328,43300.0
2007-03-23 11:40:00,35.39,35.39,35.35,35.35,37900.0,22.3391,22.3391,22.3139,22.3139,37900.0
2007-03-23 11:45:00,35.35,35.38,35.35,35.36,31300.0,22.3139,22.3328,22.3139,22.3202,31300.0
2007-03-23 11:50:00,35.36,35.42,35.36,35.39,35100.0,22.3202,22.3581,22.3202,22.3391,35100.0
2007-03-23 11:55:00,35.39,35.4,35.39,35.4,69200.0,22.3391,22.3454,22.3391,22.3454,69200.0
2007-03-23 12:00:00,35.4,35.41,35.39,35.4,17700.0,22.3454,22.3518,22.3391,22.3454,17700.0
2007-03-23 12:05:00,35.39,35.39,35.29,35.29,61400.0,22.3391,22.3391,22.276,22.276,61400.0
2007-03-23 12:10:00,35.3,35.42,35.3,35.41,120300.0,22.2823,22.3581,22.2823,22.3518,120300.0
2007-03-23 12:15:00,35.41,35.42,35.4,35.42,36700.0,22.3518,22.3581,22.3454,22.3581,36700.0
2007-03-23 12:20:00,35.42,35.43,35.37,35.37,20800.0,22.3581,22.3644,22.3265,22.3265,20800.0
2007-03-23 12:25:00,35.37,35.42,35.33,35.4,47600.0,22.3265,22.3581,22.3013,22.3454,47600.0
2007-03-23 12:30:00,35.4,35.4,35.33,35.34,37800.0,22.3454,22.3454,22.3013,22.3076,37800.0
2007-03-23 12:35:00,35.34,35.38,35.34,35.38,36300.0,22.3076,22.3328,22.3076,22.3328,36300.0
2007-03-23 12:40:00,35.38,35.38,35.35,35.38,14300.0,22.3328,22.3328,22.3139,22.3328,14300.0
2007-03-23 12:45:00,35.38,35.42,35.36,35.41,61200.0,22.3328,22.3581,22.3202,22.3518,61200.0
2007-03-23 12:50:00,35.41,35.42,35.36,35.42,65000.0,22.3518,22.3581,22.3202,22.3581,65000.0
2007-03-23 12:55:00,35.42,35.46,35.42,35.46,21500.0,22.3581,22.3833,22.3581,22.3833,21500.0
2007-03-23 13:00:00,35.46,35.48,35.42,35.43,52900.0,22.3833,22.3959,22.3581,22.3644,52900.0
2007-03-23 13:05:00,35.42,35.45,35.41,35.41,33600.0,22.3581,22.377,22.3518,22.3518,33600.0
2007-03-23 13:10:00,35.42,35.42,35.36,35.36,57100.0,22.3581,22.3581,22.3202,22.3202,57100.0
2007-03-23 13:15:00,35.36,35.4,35.36,35.4,32000.0,22.3202,22.3454,22.3202,22.3454,32000.0
2007-03-23 13:20:00,35.4,35.4,35.38,35.38,13900.0,22.3454,22.3454,22.3328,22.3328,13900.0
2007-03-23 13:25:00,35.38,35.41,35.38,35.4,26100.0,22.3328,22.3518,22.3328,22.3454,26100.0
2007-03-23 13:30:00,35.4,35.45,35.4,35.41,51700.0,22.3454,22.377,22.3454,22.3518,51700.0
2007-03-23 13:35:00,35.41,35.41,35.38,35.4,118300.0,22.3518,22.3518,22.3328,22.3454,118300.0
2007-03-23 13:40:00,35.39,35.4,35.39,35.39,87900.0,22.3391,22.3454,22.3391,22.3391,87900.0
2007-03-23 13:45:00,35.39,35.4,35.38,35.38,60300.0,22.3391,22.3454,22.3328,22.3328,60300.0
2007-03-23 13:50:00,35.38,35.39,35.36,35.38,28000.0,22.3328,22.3391,22.3202,22.3328,28000.0
2007-03-23 13:55:00,35.37,35.38,35.36,35.38,20900.0,22.3265,22.3328,22.3202,22.3328,20900.0
2007-03-23 14:00:00,35.38,35.39,35.35,35.35,31400.0,22.3328,22.3391,22.3139,22.3139,31400.0
2007-03-23 14:05:00,35.35,35.4,35.34,35.39,56100.0,22.3139,22.3454,22.3076,22.3391,56100.0
2007-03-23 14:10:00,35.39,35.44,35.39,35.41,30400.0,22.3391,22.3707,22.3391,22.3518,30400.0
2007-03-23 14:15:00,35.42,35.42,35.37,35.37,29900.0,22.3581,22.3581,22.3265,22.3265,29900.0
2007-03-23 14:20:00,35.37,35.42,35.36,35.42,60200.0,22.3265,22.3581,22.3202,22.3581,60200.0
2007-03-23 14:25:00,35.42,35.42,35.38,35.38,25300.0,22.3581,22.3581,22.3328,22.3328,25300.0
2007-03-23 14:30:00,35.38,35.4,35.37,35.38,54700.0,22.3328,22.3454,22.3265,22.3328,54700.0
2007-03-23 14:35:00,35.38,35.39,35.37,35.39,30800.0,22.3328,22.3391,22.3265,22.3391,30800.0
2007-03-23 14:40:00,35.39,35.41,35.38,35.39,25100.0,22.3391,22.3518,22.3328,22.3391,25100.0
2007-03-23 14:45:00,35.4,35.4,35.38,35.38,18000.0,22.3454,22.3454,22.3328,22.3328,18000.0
2007-03-23 14:50:00,35.38,35.4,35.37,35.39,35700.0,22.3328,22.3454,22.3265,22.3391,35700.0
2007-03-23 14:55:00,35.38,35.44,35.37,35.43,43400.0,22.3328,22.3707,22.3265,22.3644,43400.0
2007-03-23 15:00:00,35.43,35.44,35.39,35.41,40400.0,22.3644,22.3707,22.3391,22.3518,40400.0
2007-03-23 15:05:00,35.41,35.43,35.4,35.42,79600.0,22.3518,22.3644,22.3454,22.3581,79600.0
2007-03-23 15:10:00,35.41,35.44,35.4,35.42,74800.0,22.3518,22.3707,22.3454,22.3581,74800.0
2007-03-23 15:15:00,35.41,35.49,35.41,35.48,205600.0,22.3518,22.4022,22.3518,22.3959,205600.0
2007-03-23 15:20:00,35.47,35.73,35.47,35.5,288000.0,22.3896,22.5537,22.3896,22.4086,288000.0
2007-03-23 15:25:00,35.49,35.5,35.39,35.45,101000.0,22.4022,22.4086,22.3391,22.377,101000.0
2007-03-23 15:30:00,35.46,35.57,35.46,35.56,78600.0,22.3833,22.4527,22.3833,22.4464,78600.0
2007-03-23 15:35:00,35.55,35.58,35.53,35.53,117100.0,22.4401,22.4591,22.4275,22.4275,117100.0
2007-03-23 15:40:00,35.53,35.59,35.53,35.54,147100.0,22.4275,22.4654,22.4275,22.4338,147100.0
2007-03-23 15:45:00,35.54,35.58,35.53,35.58,76600.0,22.4338,22.4591,22.4275,22.4591,76600.0
2007-03-23 15:50:00,35.57,35.61,35.53,35.61,98000.0,22.4527,22.478,22.4275,22.478,98000.0
2007-03-23 15:55:00,35.6,35.62,35.57,35.62,154000.0,22.4717,22.4843,22.4527,22.4843,154000.0
2007-03-26 09:30:00,35.71,35.95,35.6,35.93,146700.0,22.5411,22.6926,22.4717,22.68,146700.0
2007-03-26 09:35:00,35.91,35.94,35.78,35.89,85100.0,22.6674,22.6863,22.5853,22.6547,85100.0
2007-03-26 09:40:00,35.89,35.92,35.8,35.83,57400.0,22.6547,22.6737,22.5979,22.6169,57400.0
2007-03-26 09:45:00,35.82,35.95,35.81,35.95,46500.0,22.6106,22.6926,22.6042,22.6926,46500.0
2007-03-26 09:50:00,35.96,36.0,35.94,35.99,76600.0,22.6989,22.7242,22.6863,22.7179,76600.0
2007-03-26 09:55:00,36.0,36.0,35.87,35.88,54700.0,22.7242,22.7242,22.6421,22.6484,54700.0
2007-03-26 10:00:00,35.87,35.88,35.46,35.67,151900.0,22.6421,22.6484,22.3833,22.5159,151900.0
2007-03-26 10:05:00,35.66,35.66,35.44,35.51,90500.0,22.5096,22.5096,22.3707,22.4149,90500.0
2007-03-26 10:10:00,35.51,35.55,35.49,35.53,57400.0,22.4149,22.4401,22.4022,22.4275,57400.0
2007-03-26 10:15:00,35.53,35.59,35.5,35.57,116100.0,22.4275,22.4654,22.4086,22.4527,116100.0
2007-03-26 10:20:00,35.58,35.67,35.49,35.5,390400.0,22.4591,22.5159,22.4022,22.4086,390400.0
2007-03-26 10:25:00,35.5,35.62,35.48,35.49,116700.0,22.4086,22.4843,22.3959,22.4022,116700.0
2007-03-26 10:30:00,35.49,35.55,35.48,35.52,50300.0,22.4022,22.4401,22.3959,22.4212,50300.0
2007-03-26 10:35:00,35.5,35.53,35.49,35.51,40300.0,22.4086,22.4275,22.4022,22.4149,40300.0
2007-03-26 10:40:00,35.52,35.56,35.51,35.51,39000.0,22.4212,22.4464,22.4149,22.4149,39000.0
2007-03-26 10:45:00,35.51,35.55,35.5,35.55,32500.0,22.4149,22.4401,22.4086,22.4401,32500.0
2007-03-26 10:50:00,35.55,35.57,35.53,35.56,13900.0,22.4401,22.4527,22.4275,22.4464,13900.0
2007-03-26 10:55:00,35.57,35.65,35.56,35.64,49700.0,22.4527,22.5032,22.4464,22.4969,49700.0
2007-03-26 11:00:00,35.64,35.64,35.46,35.47,69800.0,22.4969,22.4969,22.3833,22.3896,69800.0
2007-03-26 11:05:00,35.47,35.48,35.41,35.42,78000.0,22.3896,22.3959,22.3518,22.3581,78000.0
2007-03-26 11:10:00,35.43,35.43,35.37,35.4,52700.0,22.3644,22.3644,22.3265,22.3454,52700.0
2007-03-26 11:15:00,35.4,35.41,35.37,35.4,93400.0,22.3454,22.3518,22.3265,22.3454,93400.0
2007-03-26 11:20:00,35.4,35.46,35.39,35.42,45100.0,22.3454,22.3833,22.3391,22.3581,45100.0
2007-03-26 11:25:00,35.42,35.43,35.4,35.43,24200.0,22.3581,22.3644,22.3454,22.3644,24200.0
2007-03-26 11:30:00,35.43,35.45,35.4,35.45,22400.0,22.3644,22.377,22.3454,22.377,22400.0
2007-03-26 11:35:00,35.45,35.53,35.45,35.53,42500.0,22.377,22.4275,22.377,22.4275,42500.0
2007-03-26 11:40:00,35.54,35.55,35.54,35.55,11200.0,22.4338,22.4401,22.4338,22.4401,11200.0
2007-03-26 11:45:00,35.54,35.55,35.45,35.45,39800.0,22.4338,22.4401,22.377,22.377,39800.0
2007-03-26 11:50:00,35.45,35.45,35.38,35.39,44900.0,22.377,22.377,22.3328,22.3391,44900.0
2007-03-26 11:55:00,35.38,35.4,35.37,35.39,39600.0,22.3328,22.3454,22.3265,22.3391,39600.0
2007-03-26 12:00:00,35.38,35.43,35.35,35.43,67300.0,22.3328,22.3644,22.3139,22.3644,67300.0
2007-03-26 12:05:00,35.43,35.45,35.39,35.43,24000.0,22.3644,22.377,22.3391,22.3644,24000.0
2007-03-26 12:10:00,35.42,35.5,13.5,35.5,61100.0,22.3581,22.4086,8.5216,22.4086,61100.0
2007-03-26 12:15:00,35.5,35.54,35.48,35.54,46500.0,22.4086,22.4338,22.3959,22.4338,46500.0
2007-03-26 12:20:00,35.54,35.63,35.54,35.63,85300.0,22.4338,22.4906,22.4338,22.4906,85300.0
2007-03-26 12:25:00,35.62,35.66,35.62,35.66,176800.0,22.4843,22.5096,22.4843,22.5096,176800.0
2007-03-26 12:30:00,35.67,35.7,35.65,35.65,187600.0,22.5159,22.5348,22.5032,22.5032,187600.0
2007-03-26 12:35:00,35.65,35.65,35.55,35.56,23100.0,22.5032,22.5032,22.4401,22.4464,23100.0
2007-03-26 12:40:00,35.55,35.56,35.55,35.55,21700.0,22.4401,22.4464,22.4401,22.4401,21700.0
2007-03-26 12:45:00,35.55,35.67,35.55,35.65,36200.0,22.4401,22.5159,22.4401,22.5032,36200.0
2007-03-26 12:50:00,35.65,35.66,35.58,35.58,30100.0,22.5032,22.5096,22.4591,22.4591,30100.0
2007-03-26 12:55:00,35.58,35.58,35.53,35.53,26900.0,22.4591,22.4591,22.4275,22.4275,26900.0
2007-03-26 13:00:00,35.53,35.54,35.51,35.52,27700.0,22.4275,22.4338,22.4149,22.4212,27700.0
2007-03-26 13:05:00,35.52,35.52,35.43,35.44,38900.0,22.4212,22.4212,22.3644,22.3707,38900.0
2007-03-26 13:10:00,35.42,35.57,35.41,35.57,114800.0,22.3581,22.4527,22.3518,22.4527,114800.0
2007-03-26 13:15:00,35.57,35.58,35.51,35.52,17300.0,22.4527,22.4591,22.4149,22.4212,17300.0
2007-03-26 13:20:00,35.51,35.58,35.51,35.58,24900.0,22.4149,22.4591,22.4149,22.4591,24900.0
2007-03-26 13:25:00,35.58,35.58,35.55,35.56,14100.0,22.4591,22.4591,22.4401,22.4464,14100.0
2007-03-26 13:30:00,35.56,35.61,35.56,35.6,34800.0,22.4464,22.478,22.4464,22.4717,34800.0
2007-03-26 13:35:00,35.61,35.65,35.58,35.64,60900.0,22.478,22.5032,22.4591,22.4969,60900.0
2007-03-26 13:40:00,35.65,35.68,35.63,35.63,39800.0,22.5032,22.5222,22.4906,22.4906,39800.0
2007-03-26 13:45:00,35.63,35.63,35.55,35.57,27200.0,22.4906,22.4906,22.4401,22.4527,27200.0
2007-03-26 13:50:00,35.58,35.62,35.54,35.62,69600.0,22.4591,22.4843,22.4338,22.4843,69600.0
2007-03-26 13:55:00,35.61,35.71,35.61,35.71,114300.0,22.478,22.5411,22.478,22.5411,114300.0
2007-03-26 14:00:00,35.71,35.77,35.71,35.74,87200.0,22.5411,22.579,22.5411,22.5601,87200.0
2007-03-26 14:05:00,35.74,35.78,35.7,35.74,58400.0,22.5601,22.5853,22.5348,22.5601,58400.0
2007-03-26 14:10:00,35.75,35.77,35.74,35.75,36800.0,22.5664,22.579,22.5601,22.5664,36800.0
2007-03-26 14:15:00,35.76,35.85,35.75,35.82,55800.0,22.5727,22.6295,22.5664,22.6106,55800.0
2007-03-26 14:20:00,35.83,35.83,35.79,35.8,41300.0,22.6169,22.6169,22.5916,22.5979,41300.0
2007-03-26 14:25:00,35.81,35.82,35.79,35.8,23200.0,22.6042,22.6106,22.5916,22.5979,23200.0
2007-03-26 14:30:00,35.8,35.8,35.76,35.76,22700.0,22.5979,22.5979,22.5727,22.5727,22700.0
2007-03-26 14:35:00,35.76,35.85,35.76,35.83,105400.0,22.5727,22.6295,22.5727,22.6169,105400.0
2007-03-26 14:40:00,35.83,35.83,35.78,35.81,42000.0,22.6169,22.6169,22.5853,22.6042,42000.0
2007-03-26 14:45:00,35.8,35.81,35.79,35.81,29600.0,22.5979,22.6042,22.5916,22.6042,29600.0
2007-03-26 14:50:00,35.8,35.81,35.79,35.81,28300.0,22.5979,22.6042,22.5916,22.6042,28300.0
2007-03-26 14:55:00,35.81,35.89,35.8,35.89,72100.0,22.6042,22.6547,22.5979,22.6547,72100.0
2007-03-26 15:00:00,35.88,35.98,35.87,35.98,159000.0,22.6484,22.7116,22.6421,22.7116,159000.0
2007-03-26 15:05:00,35.98,35.98,35.9,35.91,59200.0,22.7116,22.7116,22.6611,22.6674,59200.0
2007-03-26 15:10:00,35.91,35.92,35.9,35.92,58200.0,22.6674,22.6737,22.6611,22.6737,58200.0
2007-03-26 15:15:00,35.91,35.92,35.88,35.88,42700.0,22.6674,22.6737,22.6484,22.6484,42700.0
2007-03-26 15:20:00,35.88,35.95,35.86,35.93,80000.0,22.6484,22.6926,22.6358,22.68,80000.0
2007-03-26 15:25:00,35.94,35.94,35.89,35.93,45500.0,22.6863,22.6863,22.6547,22.68,45500.0
2007-03-26 15:30:00,35.94,35.94,35.91,35.93,95700.0,22.6863,22.6863,22.6674,22.68,95700.0
2007-03-26 15:35:00,35.93,35.93,35.88,35.91,59500.0,22.68,22.68,22.6484,22.6674,59500.0
2007-03-26 15:40:00,35.9,35.92,35.9,35.91,64100.0,22.6611,22.6737,22.6611,22.6674,64100.0
2007-03-26 15:45:00,35.9,35.94,35.84,35.92,204600.0,22.6611,22.6863,22.6232,22.6737,204600.0
2007-03-26 15:50:00,35.92,35.94,35.84,35.93,135200.0,22.6737,22.6863,22.6232,22.68,135200.0
2007-03-26 15:55:00,35.93,35.96,35.88,35.92,124700.0,22.68,22.6989,22.6484,22.6737,124700.0
2007-03-27 09:30:00,35.95,35.95,35.51,35.6,120100.0,22.6926,22.6926,22.4149,22.4717,120100.0
2007-03-27 09:35:00,35.61,35.77,35.61,35.72,31100.0,22.478,22.579,22.478,22.5474,31100.0
2007-03-27 09:40:00,35.73,35.77,35.65,35.76,39200.0,22.5537,22.579,22.5032,22.5727,39200.0
2007-03-27 09:45:00,35.79,35.91,35.73,35.9,48000.0,22.5916,22.6674,22.5537,22.6611,48000.0
2007-03-27 09:50:00,35.89,35.94,35.65,35.65,103400.0,22.6547,22.6863,22.5032,22.5032,103400.0
2007-03-27 09:55:00,35.65,35.7,35.61,35.63,57600.0,22.5032,22.5348,22.478,22.4906,57600.0
2007-03-27 10:00:00,35.63,35.66,35.54,35.65,147600.0,22.4906,22.5096,22.4338,22.5032,147600.0
2007-03-27 10:05:00,35.65,35.7,35.54,35.54,73800.0,22.5032,22.5348,22.4338,22.4338,73800.0
2007-03-27 10:10:00,35.54,35.54,35.43,35.48,143000.0,22.4338,22.4338,22.3644,22.3959,143000.0
2007-03-27 10:15:00,35.49,35.54,35.48,35.5,60600.0,22.4022,22.4338,22.3959,22.4086,60600.0
2007-03-27 10:20:00,35.5,35.5,35.4,35.42,90000.0,22.4086,22.4086,22.3454,22.3581,90000.0
2007-03-27 10:25:00,35.42,35.45,35.4,35.42,74800.0,22.3581,22.377,22.3454,22.3581,74800.0
2007-03-27 10:30:00,35.42,35.42,35.34,35.39,174500.0,22.3581,22.3581,22.3076,22.3391,174500.0
2007-03-27 10:35:00,35.38,35.48,35.38,35.48,63700.0,22.3328,22.3959,22.3328,22.3959,63700.0
2007-03-27 10:40:00,35.47,35.54,35.47,35.52,73700.0,22.3896,22.4338,22.3896,22.4212,73700.0
2007-03-27 10:45:00,35.53,35.55,35.5,35.51,38300.0,22.4275,22.4401,22.4086,22.4149,38300.0
2007-03-27 10:50:00,35.5,35.6,35.49,35.6,41300.0,22.4086,22.4717,22.4022,22.4717,41300.0
2007-03-27 10:55:00,35.6,35.61,35.58,35.59,34800.0,22.4717,22.478,22.4591,22.4654,34800.0
2007-03-27 11:00:00,35.59,35.59,35.5,35.51,64000.0,22.4654,22.4654,22.4086,22.4149,64000.0
2007-03-27 11:05:00,35.51,35.57,35.49,35.53,88100.0,22.4149,22.4527,22.4022,22.4275,88100.0
2007-03-27 11:10:00,35.53,35.54,35.48,35.5,87600.0,22.4275,22.4338,22.3959,22.4086,87600.0
2007-03-27 11:15:00,35.51,35.51,35.45,35.47,45100.0,22.4149,22.4149,22.377,22.3896,45100.0
2007-03-27 11:20:00,35.47,35.47,35.4,35.44,117500.0,22.3896,22.3896,22.3454,22.3707,117500.0
2007-03-27 11:25:00,35.43,35.45,35.38,35.38,132700.0,22.3644,22.377,22.3328,22.3328,132700.0
2007-03-27 11:30:00,35.38,35.38,35.33,35.37,141200.0,22.3328,22.3328,22.3013,22.3265,141200.0
2007-03-27 11:35:00,35.37,35.51,35.37,35.5,82100.0,22.3265,22.4149,22.3265,22.4086,82100.0
2007-03-27 11:40:00,35.5,35.51,35.41,35.47,51800.0,22.4086,22.4149,22.3518,22.3896,51800.0
2007-03-27 11:45:00,35.47,35.53,35.46,35.53,38100.0,22.3896,22.4275,22.3833,22.4275,38100.0
2007-03-27 11:50:00,35.53,35.55,35.4,35.4,64300.0,22.4275,22.4401,22.3454,22.3454,64300.0
2007-03-27 11:55:00,35.4,35.48,35.4,35.48,35700.0,22.3454,22.3959,22.3454,22.3959,35700.0
2007-03-27 12:00:00,35.47,35.48,35.37,35.37,42500.0,22.3896,22.3959,22.3265,22.3265,42500.0
2007-03-27 12:05:00,35.39,35.51,35.37,35.51,54200.0,22.3391,22.4149,22.3265,22.4149,54200.0
2007-03-27 12:10:00,35.51,35.57,35.5,35.52,56000.0,22.4149,22.4527,22.4086,22.4212,56000.0
2007-03-27 12:15:00,35.53,35.54,35.43,35.44,33900.0,22.4275,22.4338,22.3644,22.3707,33900.0
2007-03-27 12:20:00,35.44,35.45,35.4,35.4,28100.0,22.3707,22.377,22.3454,22.3454,28100.0
2007-03-27 12:25:00,35.4,35.44,35.39,35.39,33900.0,22.3454,22.3707,22.3391,22.3391,33900.0
2007-03-27 12:30:00,35.39,35.53,35.38,35.5,60100.0,22.3391,22.4275,22.3328,22.4086,60100.0
2007-03-27 12:35:00,35.51,35.53,35.48,35.49,146500.0,22.4149,22.4275,22.3959,22.4022,146500.0
2007-03-27 12:40:00,35.48,35.55,35.48,35.49,57800.0,22.3959,22.4401,22.3959,22.4022,57800.0
2007-03-27 12:45:00,35.5,35.52,35.48,35.5,217700.0,22.4086,22.4212,22.3959,22.4086,217700.0
2007-03-27 12:50:00,35.5,35.57,35.48,35.48,73200.0,22.4086,22.4527,22.3959,22.3959,73200.0
2007-03-27 12:55:00,35.48,35.48,35.45,35.46,29100.0,22.3959,22.3959,22.377,22.3833,29100.0
2007-03-27 13:00:00,35.45,35.49,35.44,35.47,43700.0,22.377,22.4022,22.3707,22.3896,43700.0
2007-03-27 13:05:00,35.46,35.54,35.46,35.49,144000.0,22.3833,22.4338,22.3833,22.4022,144000.0
2007-03-27 13:10:00,35.49,35.5,35.4,35.47,49100.0,22.4022,22.4086,22.3454,22.3896,49100.0
2007-03-27 13:15:00,35.47,35.5,35.46,35.49,36400.0,22.3896,22.4086,22.3833,22.4022,36400.0
2007-03-27 13:20:00,35.48,35.49,35.45,35.46,32400.0,22.3959,22.4022,22.377,22.3833,32400.0
2007-03-27 13:25:00,35.45,35.46,35.44,35.44,18800.0,22.377,22.3833,22.3707,22.3707,18800.0
2007-03-27 13:30:00,35.44,35.46,35.43,35.44,51400.0,22.3707,22.3833,22.3644,22.3707,51400.0
2007-03-27 13:35:00,35.44,35.46,35.43,35.46,185300.0,22.3707,22.3833,22.3644,22.3833,185300.0
2007-03-27 13:40:00,35.45,35.51,35.45,35.51,54000.0,22.377,22.4149,22.377,22.4149,54000.0
2007-03-27 13:45:00,35.51,35.55,35.49,35.5,49200.0,22.4149,22.4401,22.4022,22.4086,49200.0
2007-03-27 13:50:00,35.5,35.51,35.48,35.49,77700.0,22.4086,22.4149,22.3959,22.4022,77700.0
2007-03-27 13:55:00,35.5,35.55,35.48,35.55,59400.0,22.4086,22.4401,22.3959,22.4401,59400.0
2007-03-27 14:00:00,35.55,35.56,35.49,35.49,213400.0,22.4401,22.4464,22.4022,22.4022,213400.0
2007-03-27 14:05:00,35.49,35.52,35.44,35.46,68300.0,22.4022,22.4212,22.3707,22.3833,68300.0
2007-03-27 14:10:00,35.45,35.53,35.45,35.53,75800.0,22.377,22.4275,22.377,22.4275,75800.0
2007-03-27 14:15:00,35.54,35.55,35.51,35.53,46700.0,22.4338,22.4401,22.4149,22.4275,46700.0
2007-03-27 14:20:00,35.53,35.57,35.5,35.57,58300.0,22.4275,22.4527,22.4086,22.4527,58300.0
2007-03-27 14:25:00,35.56,35.59,35.53,35.57,151500.0,22.4464,22.4654,22.4275,22.4527,151500.0
2007-03-27 14:30:00,35.58,35.62,35.57,35.61,52800.0,22.4591,22.4843,22.4527,22.478,52800.0
2007-03-27 14:35:00,35.61,35.65,35.61,35.65,160200.0,22.478,22.5032,22.478,22.5032,160200.0
2007-03-27 14:40:00,35.65,35.69,35.64,35.67,76600.0,22.5032,22.5285,22.4969,22.5159,76600.0
2007-03-27 14:45:00,35.68,35.68,35.62,35.66,237700.0,22.5222,22.5222,22.4843,22.5096,237700.0
2007-03-27 14:50:00,35.66,35.72,35.66,35.71,100900.0,22.5096,22.5474,22.5096,22.5411,100900.0
2007-03-27 14:55:00,35.71,35.86,35.7,35.85,330300.0,22.5411,22.6358,22.5348,22.6295,330300.0
2007-03-27 15:00:00,35.86,36.16,35.85,36.03,564400.0,22.6358,22.8252,22.6295,22.7431,564400.0
2007-03-27 15:05:00,36.03,36.11,35.97,36.06,247400.0,22.7431,22.7936,22.7052,22.762,247400.0
2007-03-27 15:10:00,36.06,36.1,35.97,36.08,175800.0,22.762,22.7873,22.7052,22.7747,175800.0
2007-03-27 15:15:00,36.08,36.09,36.03,36.04,105300.0,22.7747,22.781,22.7431,22.7494,105300.0
2007-03-27 15:20:00,36.04,36.06,35.99,36.02,93200.0,22.7494,22.762,22.7179,22.7368,93200.0
2007-03-27 15:25:00,36.03,36.04,35.9,35.91,106800.0,22.7431,22.7494,22.6611,22.6674,106800.0
2007-03-27 15:30:00,35.9,35.99,35.89,35.95,94500.0,22.6611,22.7179,22.6547,22.6926,94500.0
2007-03-27 15:35:00,35.95,35.96,35.9,35.91,55400.0,22.6926,22.6989,22.6611,22.6674,55400.0
2007-03-27 15:40:00,35.91,35.91,35.83,35.89,105300.0,22.6674,22.6674,22.6169,22.6547,105300.0
2007-03-27 15:45:00,35.9,35.92,35.85,35.85,148800.0,22.6611,22.6737,22.6295,22.6295,148800.0
2007-03-27 15:50:00,35.85,35.88,35.84,35.84,131400.0,22.6295,22.6484,22.6232,22.6232,131400.0
2007-03-27 15:55:00,35.84,35.93,35.8,35.92,340400.0,22.6232,22.68,22.5979,22.6737,340400.0
2007-03-28 09:30:00,36.18,36.5,36.16,36.41,431700.0,22.8378,23.0398,22.8252,22.983,431700.0
2007-03-28 09:35:00,36.41,36.45,36.26,36.29,184400.0,22.983,23.0082,22.8883,22.9072,184400.0
2007-03-28 09:40:00,36.3,36.4,36.27,36.4,117900.0,22.9135,22.9767,22.8946,22.9767,117900.0
2007-03-28 09:45:00,36.39,36.5,36.32,36.5,161800.0,22.9704,23.0398,22.9262,23.0398,161800.0
2007-03-28 09:50:00,36.5,36.65,36.44,36.63,294100.0,23.0398,23.1345,23.0019,23.1218,294100.0
2007-03-28 09:55:00,36.64,36.8,36.59,36.79,369900.0,23.1282,23.2292,23.0966,23.2228,369900.0
2007-03-28 10:00:00,36.79,36.9,36.75,36.77,384300.0,23.2228,23.2923,23.1976,23.2102,384300.0
2007-03-28 10:05:00,36.78,36.9,36.74,36.85,217400.0,23.2165,23.2923,23.1913,23.2607,217400.0
2007-03-28 10:10:00,36.85,36.86,36.75,36.84,127100.0,23.2607,23.267,23.1976,23.2544,127100.0
2007-03-28 10:15:00,36.83,36.94,36.83,36.87,217700.0,23.2481,23.3175,23.2481,23.2733,217700.0
2007-03-28 10:20:00,36.86,36.9,36.79,36.81,108300.0,23.267,23.2923,23.2228,23.2355,108300.0
2007-03-28 10:25:00,36.82,36.82,36.65,36.68,102900.0,23.2418,23.2418,23.1345,23.1534,102900.0
2007-03-28 10:30:00,36.69,36.75,36.5,36.53,246900.0,23.1597,23.1976,23.0398,23.0587,246900.0
2007-03-28 10:35:00,36.52,36.65,36.47,36.55,279600.0,23.0524,23.1345,23.0209,23.0713,279600.0
2007-03-28 10:40:00,36.55,36.56,36.44,36.44,201900.0,23.0713,23.0777,23.0019,23.0019,201900.0
2007-03-28 10:45:00,36.45,36.61,36.44,36.52,136900.0,23.0082,23.1092,23.0019,23.0524,136900.0
2007-03-28 10:50:00,36.51,36.51,36.4,36.42,121200.0,23.0461,23.0461,22.9767,22.9893,121200.0
2007-03-28 10:55:00,36.42,36.5,36.42,36.47,130600.0,22.9893,23.0398,22.9893,23.0209,130600.0
2007-03-28 11:00:00,36.47,36.5,36.43,36.49,114700.0,23.0209,23.0398,22.9956,23.0335,114700.0
2007-03-28 11:05:00,36.49,36.64,36.49,36.6,147900.0,23.0335,23.1282,23.0335,23.1029,147900.0
2007-03-28 11:10:00,36.62,36.73,36.55,36.72,186200.0,23.1155,23.185,23.0713,23.1787,186200.0
2007-03-28 11:15:00,36.73,36.75,36.7,36.7,72300.0,23.185,23.1976,23.166,23.166,72300.0
2007-03-28 11:20:00,36.7,36.74,36.68,36.73,82700.0,23.166,23.1913,23.1534,23.185,82700.0
2007-03-28 11:25:00,36.73,36.75,36.63,36.72,81400.0,23.185,23.1976,23.1218,23.1787,81400.0
2007-03-28 11:30:00,36.71,36.75,36.64,36.73,69700.0,23.1723,23.1976,23.1282,23.185,69700.0
2007-03-28 11:35:00,36.73,36.8,36.72,36.75,61800.0,23.185,23.2292,23.1787,23.1976,61800.0
2007-03-28 11:40:00,36.74,36.76,36.66,36.68,44500.0,23.1913,23.2039,23.1408,23.1534,44500.0
2007-03-28 11:45:00,36.69,36.76,36.65,36.69,121000.0,23.1597,23.2039,23.1345,23.1597,121000.0
2007-03-28 11:50:00,36.69,36.75,36.68,36.74,70500.0,23.1597,23.1976,23.1534,23.1913,70500.0
2007-03-28 11:55:00,36.74,36.78,36.72,36.75,272400.0,23.1913,23.2165,23.1787,23.1976,272400.0
2007-03-28 12:00:00,36.75,36.76,36.73,36.74,72800.0,23.1976,23.2039,23.185,23.1913,72800.0
2007-03-28 12:05:00,36.74,36.87,36.72,36.83,153300.0,23.1913,23.2733,23.1787,23.2481,153300.0
2007-03-28 12:10:00,36.83,36.88,36.73,36.77,163500.0,23.2481,23.2797,23.185,23.2102,163500.0
2007-03-28 12:15:00,36.78,36.89,36.76,36.88,112800.0,23.2165,23.286,23.2039,23.2797,112800.0
2007-03-28 12:20:00,36.89,36.96,36.87,36.93,184700.0,23.286,23.3302,23.2733,23.3112,184700.0
2007-03-28 12:25:00,36.93,37.0,36.91,36.99,123100.0,23.3112,23.3554,23.2986,23.3491,123100.0
2007-03-28 12:30:00,36.99,37.0,36.91,36.98,112200.0,23.3491,23.3554,23.2986,23.3428,112200.0
2007-03-28 12:35:00,36.99,36.99,36.96,36.99,54000.0,23.3491,23.3491,23.3302,23.3491,54000.0
2007-03-28 12:40:00,36.99,37.05,36.97,37.04,213000.0,23.3491,23.387,23.3365,23.3807,213000.0
2007-03-28 12:45:00,37.04,37.06,36.98,37.01,147000.0,23.3807,23.3933,23.3428,23.3617,147000.0
2007-03-28 12:50:00,37.01,37.01,37.0,37.01,61900.0,23.3617,23.3617,23.3554,23.3617,61900.0
2007-03-28 12:55:00,37.01,37.05,36.99,37.02,57500.0,23.3617,23.387,23.3491,23.368,57500.0
2007-03-28 13:00:00,37.01,37.09,37.0,37.08,128900.0,23.3617,23.4122,23.3554,23.4059,128900.0
2007-03-28 13:05:00,37.08,37.23,37.07,37.22,212100.0,23.4059,23.5006,23.3996,23.4943,212100.0
2007-03-28 13:10:00,37.22,37.22,37.11,37.18,135100.0,23.4943,23.4943,23.4248,23.469,135100.0
2007-03-28 13:15:00,37.17,37.23,37.15,37.22,131800.0,23.4627,23.5006,23.4501,23.4943,131800.0
2007-03-28 13:20:00,37.22,37.28,37.21,37.28,194000.0,23.4943,23.5321,23.488,23.5321,194000.0
2007-03-28 13:25:00,37.27,37.32,37.25,37.3,136300.0,23.5258,23.5574,23.5132,23.5448,136300.0
2007-03-28 13:30:00,37.29,37.42,37.28,37.38,157700.0,23.5385,23.6205,23.5321,23.5953,157700.0
2007-03-28 13:35:00,37.39,37.4,37.28,37.29,97000.0,23.6016,23.6079,23.5321,23.5385,97000.0
2007-03-28 13:40:00,37.3,37.38,37.29,37.37,87800.0,23.5448,23.5953,23.5385,23.589,87800.0
2007-03-28 13:45:00,37.36,37.37,37.29,37.33,134100.0,23.5826,23.589,23.5385,23.5637,134100.0
2007-03-28 13:50:00,37.33,37.34,37.17,37.18,135100.0,23.5637,23.57,23.4627,23.469,135100.0
2007-03-28 13:55:00,37.18,37.18,37.06,37.15,208300.0,23.469,23.469,23.3933,23.4501,208300.0
2007-03-28 14:00:00,37.15,37.19,37.07,37.13,123900.0,23.4501,23.4753,23.3996,23.4375,123900.0
2007-03-28 14:05:00,37.14,37.15,37.1,37.11,75800.0,23.4438,23.4501,23.4185,23.4248,75800.0
2007-03-28 14:10:00,37.1,37.12,36.92,36.96,198600.0,23.4185,23.4311,23.3049,23.3302,198600.0
2007-03-28 14:15:00,36.96,37.0,36.91,36.99,105400.0,23.3302,23.3554,23.2986,23.3491,105400.0
2007-03-28 14:20:00,37.0,37.03,36.94,36.98,140500.0,23.3554,23.3743,23.3175,23.3428,140500.0
2007-03-28 14:25:00,36.98,37.0,36.92,36.97,98100.0,23.3428,23.3554,23.3049,23.3365,98100.0
2007-03-28 14:30:00,36.97,37.01,36.95,36.97,73500.0,23.3365,23.3617,23.3238,23.3365,73500.0
2007-03-28 14:35:00,36.97,37.03,36.97,37.01,98400.0,23.3365,23.3743,23.3365,23.3617,98400.0
2007-03-28 14:40:00,37.0,37.03,36.99,37.01,74000.0,23.3554,23.3743,23.3491,23.3617,74000.0
2007-03-28 14:45:00,37.0,37.0,36.94,36.96,79000.0,23.3554,23.3554,23.3175,23.3302,79000.0
2007-03-28 14:50:00,36.97,36.97,36.92,36.96,65900.0,23.3365,23.3365,23.3049,23.3302,65900.0
2007-03-28 14:55:00,36.96,37.01,36.95,36.98,105400.0,23.3302,23.3617,23.3238,23.3428,105400.0
2007-03-28 15:00:00,36.98,37.0,36.93,37.0,136800.0,23.3428,23.3554,23.3112,23.3554,136800.0
2007-03-28 15:05:00,36.99,37.06,36.96,37.03,144800.0,23.3491,23.3933,23.3302,23.3743,144800.0
2007-03-28 15:10:00,37.03,37.05,36.99,37.02,67800.0,23.3743,23.387,23.3491,23.368,67800.0
2007-03-28 15:15:00,37.02,37.07,36.99,37.03,109100.0,23.368,23.3996,23.3491,23.3743,109100.0
2007-03-28 15:20:00,37.04,37.07,37.02,37.03,127400.0,23.3807,23.3996,23.368,23.3743,127400.0
2007-03-28 15:25:00,37.02,37.08,37.0,37.06,111000.0,23.368,23.4059,23.3554,23.3933,111000.0
2007-03-28 15:30:00,37.06,37.09,37.05,37.06,91800.0,23.3933,23.4122,23.387,23.3933,91800.0
2007-03-28 15:35:00,37.06,37.08,36.97,36.99,170300.0,23.3933,23.4059,23.3365,23.3491,170300.0
2007-03-28 15:40:00,36.99,37.0,36.92,36.92,121900.0,23.3491,23.3554,23.3049,23.3049,121900.0
2007-03-28 15:45:00,36.92,36.93,36.79,36.79,201600.0,23.3049,23.3112,23.2228,23.2228,201600.0
2007-03-28 15:50:00,36.79,36.85,36.77,36.83,258900.0,23.2228,23.2607,23.2102,23.2481,258900.0
2007-03-28 15:55:00,36.82,36.92,36.75,36.83,717300.0,23.2418,23.3049,23.1976,23.2481,717300.0
2007-03-29 09:30:00,37.35,37.84,37.25,37.42,310800.0,23.5763,23.8856,23.5132,23.6205,310800.0
2007-03-29 09:35:00,37.43,37.48,37.06,37.24,306200.0,23.6268,23.6584,23.3933,23.5069,306200.0
2007-03-29 09:40:00,37.24,37.29,37.12,37.12,201100.0,23.5069,23.5385,23.4311,23.4311,201100.0
2007-03-29 09:45:00,37.12,37.22,37.0,37.17,221600.0,23.4311,23.4943,23.3554,23.4627,221600.0
2007-03-29 09:50:00,37.18,37.21,37.04,37.05,113000.0,23.469,23.488,23.3807,23.387,113000.0
2007-03-29 09:55:00,37.04,37.27,37.0,37.26,301300.0,23.3807,23.5258,23.3554,23.5195,301300.0
2007-03-29 10:00:00,37.26,37.26,37.19,37.25,215800.0,23.5195,23.5195,23.4753,23.5132,215800.0
2007-03-29 10:05:00,37.25,37.35,37.24,37.24,322300.0,23.5132,23.5763,23.5069,23.5069,322300.0
2007-03-29 10:10:00,37.24,37.29,37.14,37.18,317600.0,23.5069,23.5385,23.4438,23.469,317600.0
2007-03-29 10:15:00,37.19,37.25,37.11,37.16,207100.0,23.4753,23.5132,23.4248,23.4564,207100.0
2007-03-29 10:20:00,37.15,37.18,37.07,37.15,123800.0,23.4501,23.469,23.3996,23.4501,123800.0
2007-03-29 10:25:00,37.14,37.16,37.09,37.1,142100.0,23.4438,23.4564,23.4122,23.4185,142100.0
2007-03-29 10:30:00,37.1,37.12,37.04,37.08,76300.0,23.4185,23.4311,23.3807,23.4059,76300.0
2007-03-29 10:35:00,37.08,37.12,37.08,37.11,62300.0,23.4059,23.4311,23.4059,23.4248,62300.0
2007-03-29 10:40:00,37.1,37.17,37.1,37.13,106100.0,23.4185,23.4627,23.4185,23.4375,106100.0
2007-03-29 10:45:00,37.13,37.13,37.05,37.08,154100.0,23.4375,23.4375,23.387,23.4059,154100.0
2007-03-29 10:50:00,37.07,37.11,37.06,37.11,151900.0,23.3996,23.4248,23.3933,23.4248,151900.0
2007-03-29 10:55:00,37.1,37.11,37.05,37.09,95400.0,23.4185,23.4248,23.387,23.4122,95400.0
2007-03-29 11:00:00,37.08,37.08,37.01,37.01,133800.0,23.4059,23.4059,23.3617,23.3617,133800.0
2007-03-29 11:05:00,37.01,37.08,37.01,37.08,50300.0,23.3617,23.4059,23.3617,23.4059,50300.0
2007-03-29 11:10:00,37.08,37.11,37.02,37.07,120000.0,23.4059,23.4248,23.368,23.3996,120000.0
2007-03-29 11:15:00,37.06,37.11,37.02,37.1,98700.0,23.3933,23.4248,23.368,23.4185,98700.0
2007-03-29 11:20:00,37.1,37.11,37.06,37.09,89000.0,23.4185,23.4248,23.3933,23.4122,89000.0
2007-03-29 11:25:00,37.1,37.12,37.07,37.1,65400.0,23.4185,23.4311,23.3996,23.4185,65400.0
2007-03-29 11:30:00,37.12,37.19,37.12,37.14,241100.0,23.4311,23.4753,23.4311,23.4438,241100.0
2007-03-29 11:35:00,37.15,37.17,37.13,37.15,84100.0,23.4501,23.4627,23.4375,23.4501,84100.0
2007-03-29 11:40:00,37.14,37.15,37.12,37.12,85300.0,23.4438,23.4501,23.4311,23.4311,85300.0
2007-03-29 11:45:00,37.13,37.13,37.08,37.08,81500.0,23.4375,23.4375,23.4059,23.4059,81500.0
2007-03-29 11:50:00,37.09,37.1,35.05,37.05,185700.0,23.4122,23.4185,22.1245,23.387,185700.0
2007-03-29 11:55:00,37.04,37.05,36.92,36.93,211400.0,23.3807,23.387,23.3049,23.3112,211400.0
2007-03-29 12:00:00,36.93,37.07,36.9,37.02,146800.0,23.3112,23.3996,23.2923,23.368,146800.0
2007-03-29 12:05:00,37.03,37.04,36.96,37.0,105200.0,23.3743,23.3807,23.3302,23.3554,105200.0
2007-03-29 12:10:00,37.0,37.04,36.94,37.04,240600.0,23.3554,23.3807,23.3175,23.3807,240600.0
2007-03-29 12:15:00,37.05,37.05,36.99,37.01,221400.0,23.387,23.387,23.3491,23.3617,221400.0
2007-03-29 12:20:00,37.01,37.01,36.97,37.01,173600.0,23.3617,23.3617,23.3365,23.3617,173600.0
2007-03-29 12:25:00,37.0,37.01,36.96,36.97,57600.0,23.3554,23.3617,23.3302,23.3365,57600.0
2007-03-29 12:30:00,36.96,36.98,36.9,36.9,152900.0,23.3302,23.3428,23.2923,23.2923,152900.0
2007-03-29 12:35:00,36.91,36.93,36.86,36.86,150000.0,23.2986,23.3112,23.267,23.267,150000.0
2007-03-29 12:40:00,36.87,36.89,36.83,36.87,110000.0,23.2733,23.286,23.2481,23.2733,110000.0
2007-03-29 12:45:00,36.88,36.93,36.88,36.93,61200.0,23.2797,23.3112,23.2797,23.3112,61200.0
2007-03-29 12:50:00,36.93,36.94,36.88,36.89,90400.0,23.3112,23.3175,23.2797,23.286,90400.0
2007-03-29 12:55:00,36.89,36.9,36.85,36.88,45000.0,23.286,23.2923,23.2607,23.2797,45000.0
2007-03-29 13:00:00,36.87,36.88,36.8,36.8,87000.0,23.2733,23.2797,23.2292,23.2292,87000.0
2007-03-29 13:05:00,36.8,36.81,36.71,36.79,148300.0,23.2292,23.2355,23.1723,23.2228,148300.0
2007-03-29 13:10:00,36.8,36.8,36.73,36.74,57200.0,23.2292,23.2292,23.185,23.1913,57200.0
2007-03-29 13:15:00,36.74,36.75,36.67,36.69,97200.0,23.1913,23.1976,23.1471,23.1597,97200.0
2007-03-29 13:20:00,36.69,36.72,36.61,36.65,148000.0,23.1597,23.1787,23.1092,23.1345,148000.0
2007-03-29 13:25:00,36.64,36.65,36.59,36.65,73700.0,23.1282,23.1345,23.0966,23.1345,73700.0
2007-03-29 13:30:00,36.65,36.66,36.6,36.62,93600.0,23.1345,23.1408,23.1029,23.1155,93600.0
2007-03-29 13:35:00,36.62,36.63,36.57,36.57,137400.0,23.1155,23.1218,23.084,23.084,137400.0
2007-03-29 13:40:00,36.57,36.69,36.55,36.69,159700.0,23.084,23.1597,23.0713,23.1597,159700.0
2007-03-29 13:45:00,36.68,36.7,36.6,36.6,68900.0,23.1534,23.166,23.1029,23.1029,68900.0
2007-03-29 13:50:00,36.6,36.64,36.58,36.6,67100.0,23.1029,23.1282,23.0903,23.1029,67100.0
2007-03-29 13:55:00,36.59,36.6,36.54,36.56,121700.0,23.0966,23.1029,23.065,23.0777,121700.0
2007-03-29 14:00:00,36.56,36.66,36.55,36.66,150500.0,23.0777,23.1408,23.0713,23.1408,150500.0
2007-03-29 14:05:00,36.65,36.67,36.6,36.64,133900.0,23.1345,23.1471,23.1029,23.1282,133900.0
2007-03-29 14:10:00,36.63,36.72,36.62,36.71,87800.0,23.1218,23.1787,23.1155,23.1723,87800.0
2007-03-29 14:15:00,36.71,36.71,36.65,36.71,151000.0,23.1723,23.1723,23.1345,23.1723,151000.0
2007-03-29 14:20:00,36.71,36.8,36.71,36.8,95900.0,23.1723,23.2292,23.1723,23.2292,95900.0
2007-03-29 14:25:00,36.8,36.89,36.79,36.86,124100.0,23.2292,23.286,23.2228,23.267,124100.0
2007-03-29 14:30:00,36.86,36.86,36.78,36.79,128900.0,23.267,23.267,23.2165,23.2228,128900.0
2007-03-29 14:35:00,36.78,36.82,36.74,36.82,72000.0,23.2165,23.2418,23.1913,23.2418,72000.0
2007-03-29 14:40:00,36.81,36.83,36.77,36.82,83000.0,23.2355,23.2481,23.2102,23.2418,83000.0
2007-03-29 14:45:00,36.83,36.91,36.82,36.86,213900.0,23.2481,23.2986,23.2418,23.267,213900.0
2007-03-29 14:50:00,36.87,36.89,36.8,36.81,115400.0,23.2733,23.286,23.2292,23.2355,115400.0
2007-03-29 14:55:00,36.8,36.84,36.78,36.8,84500.0,23.2292,23.2544,23.2165,23.2292,84500.0
2007-03-29 15:00:00,36.8,36.9,36.79,36.87,129300.0,23.2292,23.2923,23.2228,23.2733,129300.0
2007-03-29 15:05:00,36.88,36.91,36.82,36.83,460900.0,23.2797,23.2986,23.2418,23.2481,460900.0
2007-03-29 15:10:00,36.83,36.88,36.82,36.88,239400.0,23.2481,23.2797,23.2418,23.2797,239400.0
2007-03-29 15:15:00,36.87,36.88,36.83,36.86,123300.0,23.2733,23.2797,23.2481,23.267,123300.0
2007-03-29 15:20:00,36.86,36.9,36.83,36.86,159700.0,23.267,23.2923,23.2481,23.267,159700.0
2007-03-29 15:25:00,36.86,36.86,36.77,36.83,152000.0,23.267,23.267,23.2102,23.2481,152000.0
2007-03-29 15:30:00,36.82,36.88,36.75,36.75,214800.0,23.2418,23.2797,23.1976,23.1976,214800.0
2007-03-29 15:35:00,36.75,36.77,36.71,36.74,181900.0,23.1976,23.2102,23.1723,23.1913,181900.0
2007-03-29 15:40:00,36.74,36.76,36.71,36.76,241200.0,23.1913,23.2039,23.1723,23.2039,241200.0
2007-03-29 15:45:00,36.76,36.76,36.71,36.73,253600.0,23.2039,23.2039,23.1723,23.185,253600.0
2007-03-29 15:50:00,36.73,36.85,36.65,36.68,380600.0,23.185,23.2607,23.1345,23.1534,380600.0
2007-03-29 15:55:00,36.69,36.78,36.63,36.77,440300.0,23.1597,23.2165,23.1218,23.2102,440300.0
2007-03-30 09:30:00,37.55,37.74,37.41,37.49,475500.0,23.7026,23.8225,23.6142,23.6647,475500.0
2007-03-30 09:35:00,37.49,37.6,37.4,37.47,362500.0,23.6647,23.7341,23.6079,23.6521,362500.0
2007-03-30 09:40:00,37.45,37.7,37.45,37.7,328100.0,23.6395,23.7973,23.6395,23.7973,328100.0
2007-03-30 09:45:00,37.7,37.84,37.58,37.62,343800.0,23.7973,23.8856,23.7215,23.7468,343800.0
2007-03-30 09:50:00,37.63,37.7,37.48,37.65,230300.0,23.7531,23.7973,23.6584,23.7657,230300.0
2007-03-30 09:55:00,37.64,37.67,37.47,37.52,275200.0,23.7594,23.7783,23.6521,23.6836,275200.0
2007-03-30 10:00:00,37.52,37.65,37.51,37.63,195800.0,23.6836,23.7657,23.6773,23.7531,195800.0
2007-03-30 10:05:00,37.63,37.65,37.5,37.65,108300.0,23.7531,23.7657,23.671,23.7657,108300.0
2007-03-30 10:10:00,37.65,37.69,37.57,37.61,110100.0,23.7657,23.7909,23.7152,23.7405,110100.0
2007-03-30 10:15:00,37.63,37.69,37.61,37.67,83300.0,23.7531,23.7909,23.7405,23.7783,83300.0
2007-03-30 10:20:00,37.65,37.7,37.61,37.61,317900.0,23.7657,23.7973,23.7405,23.7405,317900.0
2007-03-30 10:25:00,37.6,37.61,37.42,37.42,123400.0,23.7341,23.7405,23.6205,23.6205,123400.0
2007-03-30 10:30:00,37.42,37.55,37.41,37.54,217200.0,23.6205,23.7026,23.6142,23.6963,217200.0
2007-03-30 10:35:00,37.54,37.61,37.54,37.55,166200.0,23.6963,23.7405,23.6963,23.7026,166200.0
2007-03-30 10:40:00,37.54,37.58,37.41,37.42,71600.0,23.6963,23.7215,23.6142,23.6205,71600.0
2007-03-30 10:45:00,37.42,37.48,37.4,37.48,121800.0,23.6205,23.6584,23.6079,23.6584,121800.0
2007-03-30 10:50:00,37.48,37.5,37.44,37.5,59800.0,23.6584,23.671,23.6331,23.671,59800.0
2007-03-30 10:55:00,37.48,37.57,37.46,37.55,77600.0,23.6584,23.7152,23.6458,23.7026,77600.0
2007-03-30 11:00:00,37.55,37.61,37.53,37.54,86400.0,23.7026,23.7405,23.69,23.6963,86400.0
2007-03-30 11:05:00,37.53,37.58,37.51,37.53,40000.0,23.69,23.7215,23.6773,23.69,40000.0
2007-03-30 11:10:00,37.53,37.6,37.5,37.52,81800.0,23.69,23.7341,23.671,23.6836,81800.0
2007-03-30 11:15:00,37.52,37.54,37.46,37.53,67100.0,23.6836,23.6963,23.6458,23.69,67100.0
2007-03-30 11:20:00,37.54,37.57,37.41,37.41,83900.0,23.6963,23.7152,23.6142,23.6142,83900.0
2007-03-30 11:25:00,37.41,37.41,37.22,37.22,107800.0,23.6142,23.6142,23.4943,23.4943,107800.0
2007-03-30 11:30:00,37.22,37.27,37.13,37.19,237500.0,23.4943,23.5258,23.4375,23.4753,237500.0
2007-03-30 11:35:00,37.19,37.26,37.18,37.2,63600.0,23.4753,23.5195,23.469,23.4816,63600.0
2007-03-30 11:40:00,37.21,37.24,37.0,37.03,130400.0,23.488,23.5069,23.3554,23.3743,130400.0
2007-03-30 11:45:00,37.03,37.06,36.83,36.97,217100.0,23.3743,23.3933,23.2481,23.3365,217100.0
2007-03-30 11:50:00,36.97,37.03,36.83,36.91,88500.0,23.3365,23.3743,23.2481,23.2986,88500.0
2007-03-30 11:55:00,36.92,37.08,36.92,37.01,99500.0,23.3049,23.4059,23.3049,23.3617,99500.0
2007-03-30 12:00:00,37.01,37.1,36.99,37.1,137600.0,23.3617,23.4185,23.3491,23.4185,137600.0
2007-03-30 12:05:00,37.08,37.12,36.95,36.99,124100.0,23.4059,23.4311,23.3238,23.3491,124100.0
2007-03-30 12:10:00,36.99,37.15,36.97,37.09,136600.0,23.3491,23.4501,23.3365,23.4122,136600.0
2007-03-30 12:15:00,37.08,37.08,36.85,36.99,106900.0,23.4059,23.4059,23.2607,23.3491,106900.0
2007-03-30 12:20:00,36.99,37.03,36.96,36.97,15000.0,23.3491,23.3743,23.3302,23.3365,15000.0
2007-03-30 12:25:00,36.97,37.02,36.97,37.0,19000.0,23.3365,23.368,23.3365,23.3554,19000.0
2007-03-30 12:30:00,36.99,37.07,36.9,37.07,50400.0,23.3491,23.3996,23.2923,23.3996,50400.0
2007-03-30 12:35:00,37.07,37.1,37.03,37.1,35900.0,23.3996,23.4185,23.3743,23.4185,35900.0
2007-03-30 12:40:00,37.1,37.12,37.08,37.12,49400.0,23.4185,23.4311,23.4059,23.4311,49400.0
2007-03-30 12:45:00,37.11,37.12,37.07,37.07,59800.0,23.4248,23.4311,23.3996,23.3996,59800.0
2007-03-30 12:50:00,37.06,37.08,37.04,37.05,30700.0,23.3933,23.4059,23.3807,23.387,30700.0
2007-03-30 12:55:00,37.05,37.09,37.04,37.07,53900.0,23.387,23.4122,23.3807,23.3996,53900.0
2007-03-30 13:00:00,37.06,37.11,37.06,37.08,37300.0,23.3933,23.4248,23.3933,23.4059,37300.0
2007-03-30 13:05:00,37.08,37.12,37.07,37.11,49900.0,23.4059,23.4311,23.3996,23.4248,49900.0
2007-03-30 13:10:00,37.12,37.16,37.12,37.15,29400.0,23.4311,23.4564,23.4311,23.4501,29400.0
2007-03-30 13:15:00,37.15,37.16,37.15,37.16,20500.0,23.4501,23.4564,23.4501,23.4564,20500.0
2007-03-30 13:20:00,37.16,37.17,37.1,37.15,71600.0,23.4564,23.4627,23.4185,23.4501,71600.0
2007-03-30 13:25:00,37.15,37.17,37.14,37.15,24400.0,23.4501,23.4627,23.4438,23.4501,24400.0
2007-03-30 13:30:00,37.14,37.19,37.11,37.16,35400.0,23.4438,23.4753,23.4248,23.4564,35400.0
2007-03-30 13:35:00,37.15,37.15,37.07,37.14,32400.0,23.4501,23.4501,23.3996,23.4438,32400.0
2007-03-30 13:40:00,37.14,37.17,37.13,37.15,48800.0,23.4438,23.4627,23.4375,23.4501,48800.0
2007-03-30 13:45:00,37.15,37.16,37.05,37.09,37300.0,23.4501,23.4564,23.387,23.4122,37300.0
2007-03-30 13:50:00,37.1,37.1,37.01,37.06,55600.0,23.4185,23.4185,23.3617,23.3933,55600.0
2007-03-30 13:55:00,37.06,37.08,37.0,37.02,32500.0,23.3933,23.4059,23.3554,23.368,32500.0
2007-03-30 14:00:00,37.03,37.04,37.0,37.02,50400.0,23.3743,23.3807,23.3554,23.368,50400.0
2007-03-30 14:05:00,37.01,37.04,37.0,37.04,41600.0,23.3617,23.3807,23.3554,23.3807,41600.0
2007-03-30 14:10:00,37.02,37.07,36.94,36.98,89300.0,23.368,23.3996,23.3175,23.3428,89300.0
2007-03-30 14:15:00,36.98,36.99,36.94,36.95,45800.0,23.3428,23.3491,23.3175,23.3238,45800.0
2007-03-30 14:20:00,36.95,36.96,36.92,36.94,32200.0,23.3238,23.3302,23.3049,23.3175,32200.0
2007-03-30 14:25:00,36.95,37.01,36.95,36.98,50100.0,23.3238,23.3617,23.3238,23.3428,50100.0
2007-03-30 14:30:00,36.98,36.99,36.93,36.94,41300.0,23.3428,23.3491,23.3112,23.3175,41300.0
2007-03-30 14:35:00,36.94,37.02,36.92,37.01,80800.0,23.3175,23.368,23.3049,23.3617,80800.0
2007-03-30 14:40:00,37.0,37.03,36.91,36.93,153100.0,23.3554,23.3743,23.2986,23.3112,153100.0
2007-03-30 14:45:00,36.93,36.99,36.93,36.95,79200.0,23.3112,23.3491,23.3112,23.3238,79200.0
2007-03-30 14:50:00,36.95,36.96,36.9,36.94,44300.0,23.3238,23.3302,23.2923,23.3175,44300.0
2007-03-30 14:55:00,36.94,36.96,36.91,36.96,55300.0,23.3175,23.3302,23.2986,23.3302,55300.0
2007-03-30 15:00:00,36.96,36.97,36.91,36.92,54800.0,23.3302,23.3365,23.2986,23.3049,54800.0
2007-03-30 15:05:00,36.91,36.94,36.86,36.87,96700.0,23.2986,23.3175,23.267,23.2733,96700.0
2007-03-30 15:10:00,36.88,36.89,36.81,36.89,91600.0,23.2797,23.286,23.2355,23.286,91600.0
2007-03-30 15:15:00,36.89,36.93,36.82,36.86,65500.0,23.286,23.3112,23.2418,23.267,65500.0
2007-03-30 15:20:00,36.86,36.87,36.81,36.86,65900.0,23.267,23.2733,23.2355,23.267,65900.0
2007-03-30 15:25:00,36.86,36.89,36.8,36.8,69900.0,23.267,23.286,23.2292,23.2292,69900.0
2007-03-30 15:30:00,36.81,36.81,36.75,36.75,114000.0,23.2355,23.2355,23.1976,23.1976,114000.0
2007-03-30 15:35:00,36.75,36.79,36.69,36.69,148900.0,23.1976,23.2228,23.1597,23.1597,148900.0
2007-03-30 15:40:00,36.69,36.77,36.69,36.74,172700.0,23.1597,23.2102,23.1597,23.1913,172700.0
2007-03-30 15:45:00,36.74,36.77,36.7,36.73,149000.0,23.1913,23.2102,23.166,23.185,149000.0
2007-03-30 15:50:00,36.74,36.75,36.62,36.74,247700.0,23.1913,23.1976,23.1155,23.1913,247700.0
2007-03-30 15:55:00,36.74,36.8,36.67,36.77,409200.0,23.1913,23.2292,23.1471,23.2102,409200.0
2007-04-02 09:30:00,36.67,36.95,36.67,36.83,172100.0,23.1471,23.3238,23.1471,23.2481,172100.0
2007-04-02 09:35:00,36.82,36.97,36.7,36.76,109000.0,23.2418,23.3365,23.166,23.2039,109000.0
2007-04-02 09:40:00,36.76,36.82,36.74,36.8,163200.0,23.2039,23.2418,23.1913,23.2292,163200.0
2007-04-02 09:45:00,36.8,36.88,36.77,36.86,150200.0,23.2292,23.2797,23.2102,23.267,150200.0
2007-04-02 09:50:00,36.86,36.92,36.8,36.88,123800.0,23.267,23.3049,23.2292,23.2797,123800.0
2007-04-02 09:55:00,36.87,36.9,36.76,36.76,92000.0,23.2733,23.2923,23.2039,23.2039,92000.0
2007-04-02 10:00:00,36.76,36.77,36.68,36.72,216400.0,23.2039,23.2102,23.1534,23.1787,216400.0
2007-04-02 10:05:00,36.72,36.78,36.71,36.77,125400.0,23.1787,23.2165,23.1723,23.2102,125400.0
2007-04-02 10:10:00,36.77,36.84,36.74,36.78,80900.0,23.2102,23.2544,23.1913,23.2165,80900.0
2007-04-02 10:15:00,36.79,36.82,36.73,36.81,102000.0,23.2228,23.2418,23.185,23.2355,102000.0
2007-04-02 10:20:00,36.8,36.85,36.75,36.78,69500.0,23.2292,23.2607,23.1976,23.2165,69500.0
2007-04-02 10:25:00,36.77,36.77,36.7,36.7,41000.0,23.2102,23.2102,23.166,23.166,41000.0
2007-04-02 10:30:00,36.7,36.71,36.62,36.62,117200.0,23.166,23.1723,23.1155,23.1155,117200.0
2007-04-02 10:35:00,36.63,36.7,36.62,36.68,60900.0,23.1218,23.166,23.1155,23.1534,60900.0
2007-04-02 10:40:00,36.69,36.72,36.65,36.65,88200.0,23.1597,23.1787,23.1345,23.1345,88200.0
2007-04-02 10:45:00,36.65,36.7,36.62,36.68,82300.0,23.1345,23.166,23.1155,23.1534,82300.0
2007-04-02 10:50:00,36.68,36.7,36.66,36.69,56900.0,23.1534,23.166,23.1408,23.1597,56900.0
2007-04-02 10:55:00,36.69,36.75,36.68,36.7,104700.0,23.1597,23.1976,23.1534,23.166,104700.0
2007-04-02 11:00:00,36.71,36.76,36.7,36.75,90200.0,23.1723,23.2039,23.166,23.1976,90200.0
2007-04-02 11:05:00,36.75,36.84,36.75,36.76,110400.0,23.1976,23.2544,23.1976,23.2039,110400.0
2007-04-02 11:10:00,36.76,36.79,36.75,36.78,98700.0,23.2039,23.2228,23.1976,23.2165,98700.0
2007-04-02 11:15:00,36.78,36.81,36.76,36.77,92800.0,23.2165,23.2355,23.2039,23.2102,92800.0
2007-04-02 11:20:00,36.77,36.79,36.71,36.71,56900.0,23.2102,23.2228,23.1723,23.1723,56900.0
2007-04-02 11:25:00,36.7,36.7,36.62,36.64,85800.0,23.166,23.166,23.1155,23.1282,85800.0
2007-04-02 11:30:00,36.63,36.65,36.63,36.65,41500.0,23.1218,23.1345,23.1218,23.1345,41500.0
2007-04-02 11:35:00,36.65,36.72,36.65,36.72,77700.0,23.1345,23.1787,23.1345,23.1787,77700.0
2007-04-02 11:40:00,36.71,36.76,36.71,36.75,73700.0,23.1723,23.2039,23.1723,23.1976,73700.0
2007-04-02 11:45:00,36.74,36.74,36.7,36.71,38700.0,23.1913,23.1913,23.166,23.1723,38700.0
2007-04-02 11:50:00,36.71,36.87,36.7,36.7,26600.0,23.1723,23.2733,23.166,23.166,26600.0
2007-04-02 11:55:00,36.71,36.72,36.69,36.72,89700.0,23.1723,23.1787,23.1597,23.1787,89700.0
2007-04-02 12:00:00,36.71,36.72,36.7,36.71,30200.0,23.1723,23.1787,23.166,23.1723,30200.0
2007-04-02 12:05:00,36.71,36.72,36.7,36.7,41200.0,23.1723,23.1787,23.166,23.166,41200.0
2007-04-02 12:10:00,36.7,36.71,36.7,36.71,26000.0,23.166,23.1723,23.166,23.1723,26000.0
2007-04-02 12:15:00,36.71,36.72,36.7,36.71,38900.0,23.1723,23.1787,23.166,23.1723,38900.0
2007-04-02 12:20:00,36.71,36.71,36.7,36.71,26200.0,23.1723,23.1723,23.166,23.1723,26200.0
2007-04-02 12:25:00,36.7,36.71,36.7,36.71,24000.0,23.166,23.1723,23.166,23.1723,24000.0
2007-04-02 12:30:00,36.7,36.71,36.7,36.71,39300.0,23.166,23.1723,23.166,23.1723,39300.0
2007-04-02 12:35:00,36.7,36.71,36.69,36.69,33900.0,23.166,23.1723,23.1597,23.1597,33900.0
2007-04-02 12:40:00,36.7,36.75,36.7,36.74,43800.0,23.166,23.1976,23.166,23.1913,43800.0
2007-04-02 12:45:00,36.74,36.75,36.73,36.73,14900.0,23.1913,23.1976,23.185,23.185,14900.0
2007-04-02 12:50:00,36.74,36.74,36.69,36.7,101600.0,23.1913,23.1913,23.1597,23.166,101600.0
2007-04-02 12:55:00,36.69,36.7,36.65,36.66,42500.0,23.1597,23.166,23.1345,23.1408,42500.0
2007-04-02 13:00:00,36.66,36.67,36.65,36.65,38100.0,23.1408,23.1471,23.1345,23.1345,38100.0
2007-04-02 13:05:00,36.65,36.66,36.65,36.65,24600.0,23.1345,23.1408,23.1345,23.1345,24600.0
2007-04-02 13:10:00,36.65,36.67,36.64,36.67,67600.0,23.1345,23.1471,23.1282,23.1471,67600.0
2007-04-02 13:15:00,36.67,36.67,36.65,36.65,30700.0,23.1471,23.1471,23.1345,23.1345,30700.0
2007-04-02 13:20:00,36.66,36.66,36.64,36.65,52200.0,23.1408,23.1408,23.1282,23.1345,52200.0
2007-04-02 13:25:00,36.65,36.66,36.65,36.65,29400.0,23.1345,23.1408,23.1345,23.1345,29400.0
2007-04-02 13:30:00,36.65,36.65,36.6,36.61,53400.0,23.1345,23.1345,23.1029,23.1092,53400.0
2007-04-02 13:35:00,36.6,36.61,36.6,36.61,39300.0,23.1029,23.1092,23.1029,23.1092,39300.0
2007-04-02 13:40:00,36.61,36.64,36.6,36.63,67100.0,23.1092,23.1282,23.1029,23.1218,67100.0
2007-04-02 13:45:00,36.64,36.64,36.63,36.63,15000.0,23.1282,23.1282,23.1218,23.1218,15000.0
2007-04-02 13:50:00,36.63,36.64,36.59,36.6,39300.0,23.1218,23.1282,23.0966,23.1029,39300.0
2007-04-02 13:55:00,36.59,36.6,36.54,36.54,51800.0,23.0966,23.1029,23.065,23.065,51800.0
2007-04-02 14:00:00,36.54,36.57,36.53,36.56,89500.0,23.065,23.084,23.0587,23.0777,89500.0
2007-04-02 14:05:00,36.56,36.58,36.55,36.58,28600.0,23.0777,23.0903,23.0713,23.0903,28600.0
2007-04-02 14:10:00,36.58,36.58,36.57,36.58,15600.0,23.0903,23.0903,23.084,23.0903,15600.0
2007-04-02 14:15:00,36.58,36.59,36.57,36.58,37400.0,23.0903,23.0966,23.084,23.0903,37400.0
2007-04-02 14:20:00,36.58,36.58,36.57,36.58,38400.0,23.0903,23.0903,23.084,23.0903,38400.0
2007-04-02 14:25:00,36.58,36.6,36.57,36.6,35700.0,23.0903,23.1029,23.084,23.1029,35700.0
2007-04-02 14:30:00,36.6,36.65,36.59,36.65,56600.0,23.1029,23.1345,23.0966,23.1345,56600.0
2007-04-02 14:35:00,36.66,36.67,36.65,36.66,25400.0,23.1408,23.1471,23.1345,23.1408,25400.0
2007-04-02 14:40:00,36.67,36.67,36.66,36.67,21100.0,23.1471,23.1471,23.1408,23.1471,21100.0
2007-04-02 14:45:00,36.67,36.68,36.66,36.68,46100.0,23.1471,23.1534,23.1408,23.1534,46100.0
2007-04-02 14:50:00,36.68,36.71,36.67,36.71,161100.0,23.1534,23.1723,23.1471,23.1723,161100.0
2007-04-02 14:55:00,36.71,36.71,36.7,36.71,37400.0,23.1723,23.1723,23.166,23.1723,37400.0
2007-04-02 15:00:00,36.71,36.8,36.71,36.76,117700.0,23.1723,23.2292,23.1723,23.2039,117700.0
2007-04-02 15:05:00,36.76,36.81,36.76,36.78,53700.0,23.2039,23.2355,23.2039,23.2165,53700.0
2007-04-02 15:10:00,36.79,36.87,36.78,36.86,57600.0,23.2228,23.2733,23.2165,23.267,57600.0
2007-04-02 15:15:00,36.86,36.86,36.82,36.82,50100.0,23.267,23.267,23.2418,23.2418,50100.0
2007-04-02 15:20:00,36.83,36.83,36.79,36.81,51700.0,23.2481,23.2481,23.2228,23.2355,51700.0
2007-04-02 15:25:00,36.8,36.84,36.8,36.84,56400.0,23.2292,23.2544,23.2292,23.2544,56400.0
2007-04-02 15:30:00,36.85,36.88,36.84,36.86,63200.0,23.2607,23.2797,23.2544,23.267,63200.0
2007-04-02 15:35:00,36.86,36.87,36.84,36.84,51100.0,23.267,23.2733,23.2544,23.2544,51100.0
2007-04-02 15:40:00,36.84,36.87,36.81,36.85,199900.0,23.2544,23.2733,23.2355,23.2607,199900.0
2007-04-02 15:45:00,36.86,36.87,36.83,36.85,80400.0,23.267,23.2733,23.2481,23.2607,80400.0
2007-04-02 15:50:00,36.85,36.87,36.85,36.86,89000.0,23.2607,23.2733,23.2607,23.267,89000.0
2007-04-02 15:55:00,36.86,36.9,36.86,36.89,79700.0,23.267,23.2923,23.267,23.286,79700.0
2007-04-03 09:30:00,36.94,36.94,36.6,36.72,194700.0,23.3175,23.3175,23.1029,23.1787,194700.0
2007-04-03 09:35:00,36.74,36.88,36.65,36.8,95100.0,23.1913,23.2797,23.1345,23.2292,95100.0
2007-04-03 09:40:00,36.8,36.8,36.72,36.79,71900.0,23.2292,23.2292,23.1787,23.2228,71900.0
2007-04-03 09:45:00,36.79,36.95,36.79,36.95,77000.0,23.2228,23.3238,23.2228,23.3238,77000.0
2007-04-03 09:50:00,36.94,36.97,36.88,36.92,42600.0,23.3175,23.3365,23.2797,23.3049,42600.0
2007-04-03 09:55:00,36.92,36.93,36.87,36.88,49000.0,23.3049,23.3112,23.2733,23.2797,49000.0
2007-04-03 10:00:00,36.87,37.08,36.87,37.06,250800.0,23.2733,23.4059,23.2733,23.3933,250800.0
2007-04-03 10:05:00,37.06,37.13,37.0,37.1,95200.0,23.3933,23.4375,23.3554,23.4185,95200.0
2007-04-03 10:10:00,37.1,37.14,37.05,37.1,75200.0,23.4185,23.4438,23.387,23.4185,75200.0
2007-04-03 10:15:00,37.1,37.11,37.07,37.07,54400.0,23.4185,23.4248,23.3996,23.3996,54400.0
2007-04-03 10:20:00,37.08,37.27,37.08,37.26,93700.0,23.4059,23.5258,23.4059,23.5195,93700.0
2007-04-03 10:25:00,37.26,37.32,37.24,37.26,133800.0,23.5195,23.5574,23.5069,23.5195,133800.0
2007-04-03 10:30:00,37.25,37.31,37.25,37.29,112100.0,23.5132,23.5511,23.5132,23.5385,112100.0
2007-04-03 10:35:00,37.3,37.39,37.29,37.36,124700.0,23.5448,23.6016,23.5385,23.5826,124700.0
2007-04-03 10:40:00,37.36,37.5,37.36,37.47,162100.0,23.5826,23.671,23.5826,23.6521,162100.0
2007-04-03 10:45:00,37.48,37.49,37.45,37.47,91100.0,23.6584,23.6647,23.6395,23.6521,91100.0
2007-04-03 10:50:00,37.48,37.48,37.42,37.44,206500.0,23.6584,23.6584,23.6205,23.6331,206500.0
2007-04-03 10:55:00,37.44,37.49,37.42,37.49,143400.0,23.6331,23.6647,23.6205,23.6647,143400.0
2007-04-03 11:00:00,37.49,37.49,37.42,37.44,139900.0,23.6647,23.6647,23.6205,23.6331,139900.0
2007-04-03 11:05:00,37.43,37.43,37.41,37.41,54200.0,23.6268,23.6268,23.6142,23.6142,54200.0
2007-04-03 11:10:00,37.42,37.42,37.37,37.38,102900.0,23.6205,23.6205,23.589,23.5953,102900.0
2007-04-03 11:15:00,37.38,37.39,37.35,37.36,288100.0,23.5953,23.6016,23.5763,23.5826,288100.0
2007-04-03 11:20:00,37.35,37.38,37.33,37.34,117500.0,23.5763,23.5953,23.5637,23.57,117500.0
2007-04-03 11:25:00,37.34,37.4,37.32,37.39,101500.0,23.57,23.6079,23.5574,23.6016,101500.0
2007-04-03 11:30:00,37.39,37.39,37.34,37.35,50200.0,23.6016,23.6016,23.57,23.5763,50200.0
2007-04-03 11:35:00,37.34,37.34,37.28,37.29,75700.0,23.57,23.57,23.5321,23.5385,75700.0
2007-04-03 11:40:00,37.28,37.29,37.25,37.27,40200.0,23.5321,23.5385,23.5132,23.5258,40200.0
2007-04-03 11:45:00,37.27,37.33,37.27,37.32,78400.0,23.5258,23.5637,23.5258,23.5574,78400.0
2007-04-03 11:50:00,37.33,37.42,37.33,37.37,111300.0,23.5637,23.6205,23.5637,23.589,111300.0
2007-04-03 11:55:00,37.37,37.38,37.34,37.37,43100.0,23.589,23.5953,23.57,23.589,43100.0
2007-04-03 12:00:00,37.37,37.39,37.36,37.39,53400.0,23.589,23.6016,23.5826,23.6016,53400.0
2007-04-03 12:05:00,37.39,37.39,37.34,37.36,32700.0,23.6016,23.6016,23.57,23.5826,32700.0
2007-04-03 12:10:00,37.35,37.37,37.35,37.36,24300.0,23.5763,23.589,23.5763,23.5826,24300.0
2007-04-03 12:15:00,37.36,37.41,37.33,37.39,124100.0,23.5826,23.6142,23.5637,23.6016,124100.0
2007-04-03 12:20:00,37.39,37.39,37.37,37.37,24500.0,23.6016,23.6016,23.589,23.589,24500.0
2007-04-03 12:25:00,37.37,37.37,37.33,37.34,80100.0,23.589,23.589,23.5637,23.57,80100.0
2007-04-03 12:30:00,37.34,37.34,37.28,37.3,25100.0,23.57,23.57,23.5321,23.5448,25100.0
2007-04-03 12:35:00,37.3,37.36,37.3,37.35,56200.0,23.5448,23.5826,23.5448,23.5763,56200.0
2007-04-03 12:40:00,37.35,37.36,37.32,37.34,33700.0,23.5763,23.5826,23.5574,23.57,33700.0
2007-04-03 12:45:00,37.33,37.34,37.3,37.33,32000.0,23.5637,23.57,23.5448,23.5637,32000.0
2007-04-03 12:50:00,37.32,37.36,37.31,37.31,46100.0,23.5574,23.5826,23.5511,23.5511,46100.0
2007-04-03 12:55:00,37.32,37.35,37.29,37.29,63600.0,23.5574,23.5763,23.5385,23.5385,63600.0
2007-04-03 13:00:00,37.29,37.32,37.28,37.3,59600.0,23.5385,23.5574,23.5321,23.5448,59600.0
2007-04-03 13:05:00,37.31,37.36,37.3,37.36,52700.0,23.5511,23.5826,23.5448,23.5826,52700.0
2007-04-03 13:10:00,37.36,37.38,37.35,37.37,43100.0,23.5826,23.5953,23.5763,23.589,43100.0
2007-04-03 13:15:00,37.36,37.4,37.36,37.38,29400.0,23.5826,23.6079,23.5826,23.5953,29400.0
2007-04-03 13:20:00,37.38,37.39,37.35,37.36,54300.0,23.5953,23.6016,23.5763,23.5826,54300.0
2007-04-03 13:25:00,37.36,37.38,37.35,37.38,39500.0,23.5826,23.5953,23.5763,23.5953,39500.0
2007-04-03 13:30:00,37.38,37.38,37.35,37.36,30800.0,23.5953,23.5953,23.5763,23.5826,30800.0
2007-04-03 13:35:00,37.35,37.38,37.35,37.35,24200.0,23.5763,23.5953,23.5763,23.5763,24200.0
2007-04-03 13:40:00,37.35,37.38,37.34,37.38,38600.0,23.5763,23.5953,23.57,23.5953,38600.0
2007-04-03 13:45:00,37.37,37.38,37.35,37.35,14600.0,23.589,23.5953,23.5763,23.5763,14600.0
2007-04-03 13:50:00,37.35,37.36,37.34,37.36,75300.0,23.5763,23.5826,23.57,23.5826,75300.0
2007-04-03 13:55:00,37.36,37.36,37.33,37.34,20100.0,23.5826,23.5826,23.5637,23.57,20100.0
2007-04-03 14:00:00,37.35,37.36,37.34,37.35,52800.0,23.5763,23.5826,23.57,23.5763,52800.0
2007-04-03 14:05:00,37.34,37.36,37.34,37.35,39500.0,23.57,23.5826,23.57,23.5763,39500.0
2007-04-03 14:10:00,37.34,37.35,37.3,37.3,50200.0,23.57,23.5763,23.5448,23.5448,50200.0
2007-04-03 14:15:00,37.3,37.32,37.27,37.31,110800.0,23.5448,23.5574,23.5258,23.5511,110800.0
2007-04-03 14:20:00,37.3,37.31,37.29,37.3,168900.0,23.5448,23.5511,23.5385,23.5448,168900.0
2007-04-03 14:25:00,37.29,37.31,37.26,37.28,84600.0,23.5385,23.5511,23.5195,23.5321,84600.0
2007-04-03 14:30:00,37.28,37.35,37.28,37.33,46900.0,23.5321,23.5763,23.5321,23.5637,46900.0
2007-04-03 14:35:00,37.33,37.33,37.28,37.28,29900.0,23.5637,23.5637,23.5321,23.5321,29900.0
2007-04-03 14:40:00,37.29,37.29,37.23,37.23,83500.0,23.5385,23.5385,23.5006,23.5006,83500.0
2007-04-03 14:45:00,37.23,37.24,37.1,37.1,161700.0,23.5006,23.5069,23.4185,23.4185,161700.0
2007-04-03 14:50:00,37.1,37.21,37.1,37.21,119400.0,23.4185,23.488,23.4185,23.488,119400.0
2007-04-03 14:55:00,37.22,37.26,37.17,37.19,118100.0,23.4943,23.5195,23.4627,23.4753,118100.0
2007-04-03 15:00:00,37.19,37.21,37.14,37.2,80900.0,23.4753,23.488,23.4438,23.4816,80900.0
2007-04-03 15:05:00,37.21,37.21,37.16,37.16,38000.0,23.488,23.488,23.4564,23.4564,38000.0
2007-04-03 15:10:00,37.16,37.16,37.07,37.08,94100.0,23.4564,23.4564,23.3996,23.4059,94100.0
2007-04-03 15:15:00,37.07,37.19,37.07,37.16,98800.0,23.3996,23.4753,23.3996,23.4564,98800.0
2007-04-03 15:20:00,37.16,37.17,37.12,37.13,51100.0,23.4564,23.4627,23.4311,23.4375,51100.0
2007-04-03 15:25:00,37.13,37.19,37.13,37.17,54200.0,23.4375,23.4753,23.4375,23.4627,54200.0
2007-04-03 15:30:00,37.17,37.19,37.14,37.15,31200.0,23.4627,23.4753,23.4438,23.4501,31200.0
2007-04-03 15:35:00,37.15,37.21,37.14,37.2,60400.0,23.4501,23.488,23.4438,23.4816,60400.0
2007-04-03 15:40:00,37.2,37.22,37.16,37.18,65600.0,23.4816,23.4943,23.4564,23.469,65600.0
2007-04-03 15:45:00,37.18,37.19,37.12,37.15,84600.0,23.469,23.4753,23.4311,23.4501,84600.0
2007-04-03 15:50:00,37.15,37.21,37.15,37.18,91400.0,23.4501,23.488,23.4501,23.469,91400.0
2007-04-03 15:55:00,37.17,37.2,37.17,37.19,84900.0,23.4627,23.4816,23.4627,23.4753,84900.0
2007-04-04 09:30:00,37.2,37.2,37.0,37.02,98500.0,23.4816,23.4816,23.3554,23.368,98500.0
2007-04-04 09:35:00,37.02,37.02,36.91,36.92,51800.0,23.368,23.368,23.2986,23.3049,51800.0
2007-04-04 09:40:00,36.92,36.95,36.85,36.95,73800.0,23.3049,23.3238,23.2607,23.3238,73800.0
2007-04-04 09:45:00,36.95,37.1,36.95,37.03,63700.0,23.3238,23.4185,23.3238,23.3743,63700.0
2007-04-04 09:50:00,37.03,37.19,37.02,37.09,115800.0,23.3743,23.4753,23.368,23.4122,115800.0
2007-04-04 09:55:00,37.09,37.15,37.07,37.08,175400.0,23.4122,23.4501,23.3996,23.4059,175400.0
2007-04-04 10:00:00,37.09,37.09,36.98,37.0,170900.0,23.4122,23.4122,23.3428,23.3554,170900.0
2007-04-04 10:05:00,36.99,37.01,36.96,37.0,63700.0,23.3491,23.3617,23.3302,23.3554,63700.0
2007-04-04 10:10:00,37.0,37.0,36.96,36.99,38700.0,23.3554,23.3554,23.3302,23.3491,38700.0
2007-04-04 10:15:00,36.98,36.99,36.92,36.98,37400.0,23.3428,23.3491,23.3049,23.3428,37400.0
2007-04-04 10:20:00,36.98,37.03,36.91,37.03,108900.0,23.3428,23.3743,23.2986,23.3743,108900.0
2007-04-04 10:25:00,37.05,37.05,36.98,37.05,63300.0,23.387,23.387,23.3428,23.387,63300.0
2007-04-04 10:30:00,37.02,37.03,36.96,37.02,56700.0,23.368,23.3743,23.3302,23.368,56700.0
2007-04-04 10:35:00,37.01,37.16,36.98,37.11,116300.0,23.3617,23.4564,23.3428,23.4248,116300.0
2007-04-04 10:40:00,37.1,37.11,37.04,37.05,26400.0,23.4185,23.4248,23.3807,23.387,26400.0
2007-04-04 10:45:00,37.06,37.13,37.04,37.11,54800.0,23.3933,23.4375,23.3807,23.4248,54800.0
2007-04-04 10:50:00,37.12,37.12,37.03,37.08,76900.0,23.4311,23.4311,23.3743,23.4059,76900.0
2007-04-04 10:55:00,37.08,37.08,37.0,37.01,35700.0,23.4059,23.4059,23.3554,23.3617,35700.0
2007-04-04 11:00:00,37.02,37.1,36.98,37.09,64300.0,23.368,23.4185,23.3428,23.4122,64300.0
2007-04-04 11:05:00,37.09,37.14,37.05,37.05,92100.0,23.4122,23.4438,23.387,23.387,92100.0
2007-04-04 11:10:00,37.06,37.09,37.02,37.02,31200.0,23.3933,23.4122,23.368,23.368,31200.0
2007-04-04 11:15:00,37.02,37.09,37.02,37.05,44600.0,23.368,23.4122,23.368,23.387,44600.0
2007-04-04 11:20:00,37.05,37.07,37.03,37.04,24300.0,23.387,23.3996,23.3743,23.3807,24300.0
2007-04-04 11:25:00,37.04,37.07,37.02,37.06,75000.0,23.3807,23.3996,23.368,23.3933,75000.0
2007-04-04 11:30:00,37.06,37.09,37.05,37.09,20200.0,23.3933,23.4122,23.387,23.4122,20200.0
2007-04-04 11:35:00,37.09,37.09,37.03,37.03,26900.0,23.4122,23.4122,23.3743,23.3743,26900.0
2007-04-04 11:40:00,37.03,37.08,37.0,37.06,76800.0,23.3743,23.4059,23.3554,23.3933,76800.0
2007-04-04 11:45:00,37.05,37.06,37.03,37.03,22800.0,23.387,23.3933,23.3743,23.3743,22800.0
2007-04-04 11:50:00,37.03,37.07,37.0,37.06,48700.0,23.3743,23.3996,23.3554,23.3933,48700.0
2007-04-04 11:55:00,37.06,37.08,37.06,37.08,312000.0,23.3933,23.4059,23.3933,23.4059,312000.0
2007-04-04 12:00:00,37.08,37.13,37.07,37.13,40700.0,23.4059,23.4375,23.3996,23.4375,40700.0
2007-04-04 12:05:00,37.14,37.16,37.08,37.09,113100.0,23.4438,23.4564,23.4059,23.4122,113100.0
2007-04-04 12:10:00,37.1,37.1,37.06,37.06,11900.0,23.4185,23.4185,23.3933,23.3933,11900.0
2007-04-04 12:15:00,37.06,37.07,37.03,37.07,26400.0,23.3933,23.3996,23.3743,23.3996,26400.0
2007-04-04 12:20:00,37.07,37.11,37.06,37.08,40000.0,23.3996,23.4248,23.3933,23.4059,40000.0
2007-04-04 12:25:00,37.08,37.1,37.06,37.07,21400.0,23.4059,23.4185,23.3933,23.3996,21400.0
2007-04-04 12:30:00,37.08,37.09,37.07,37.08,22800.0,23.4059,23.4122,23.3996,23.4059,22800.0
2007-04-04 12:35:00,37.07,37.09,37.05,37.06,62300.0,23.3996,23.4122,23.387,23.3933,62300.0
2007-04-04 12:40:00,37.06,37.07,37.01,37.02,29400.0,23.3933,23.3996,23.3617,23.368,29400.0
2007-04-04 12:45:00,37.02,37.04,37.01,37.02,35900.0,23.368,23.3807,23.3617,23.368,35900.0
2007-04-04 12:50:00,37.01,37.04,37.0,37.01,40700.0,23.3617,23.3807,23.3554,23.3617,40700.0
2007-04-04 12:55:00,37.01,37.03,37.01,37.02,214000.0,23.3617,23.3743,23.3617,23.368,214000.0
2007-04-04 13:00:00,37.02,37.03,36.95,36.95,85900.0,23.368,23.3743,23.3238,23.3238,85900.0
2007-04-04 13:05:00,36.95,36.97,36.92,36.93,38700.0,23.3238,23.3365,23.3049,23.3112,38700.0
2007-04-04 13:10:00,36.93,36.94,36.92,36.94,18600.0,23.3112,23.3175,23.3049,23.3175,18600.0
2007-04-04 13:15:00,36.93,36.94,36.92,36.94,27600.0,23.3112,23.3175,23.3049,23.3175,27600.0
2007-04-04 13:20:00,36.94,36.94,36.9,36.9,28600.0,23.3175,23.3175,23.2923,23.2923,28600.0
2007-04-04 13:25:00,36.9,36.96,36.88,36.95,110900.0,23.2923,23.3302,23.2797,23.3238,110900.0
2007-04-04 13:30:00,36.94,36.98,36.92,36.93,34400.0,23.3175,23.3428,23.3049,23.3112,34400.0
2007-04-04 13:35:00,36.92,36.95,36.9,36.92,62000.0,23.3049,23.3238,23.2923,23.3049,62000.0
2007-04-04 13:40:00,36.92,36.92,36.87,36.89,122000.0,23.3049,23.3049,23.2733,23.286,122000.0
2007-04-04 13:45:00,36.89,36.91,36.89,36.91,44800.0,23.286,23.2986,23.286,23.2986,44800.0
2007-04-04 13:50:00,36.9,36.91,36.87,36.88,25400.0,23.2923,23.2986,23.2733,23.2797,25400.0
2007-04-04 13:55:00,36.87,36.92,36.87,36.9,59400.0,23.2733,23.3049,23.2733,23.2923,59400.0
2007-04-04 14:00:00,36.9,36.93,36.89,36.91,91800.0,23.2923,23.3112,23.286,23.2986,91800.0
2007-04-04 14:05:00,36.9,36.91,36.88,36.89,30900.0,23.2923,23.2986,23.2797,23.286,30900.0
2007-04-04 14:10:00,36.89,36.91,36.88,36.9,40900.0,23.286,23.2986,23.2797,23.2923,40900.0
2007-04-04 14:15:00,36.89,36.91,36.89,36.89,23300.0,23.286,23.2986,23.286,23.286,23300.0
2007-04-04 14:20:00,36.9,36.91,36.89,36.9,80600.0,23.2923,23.2986,23.286,23.2923,80600.0
2007-04-04 14:25:00,36.9,36.91,36.88,36.88,36300.0,23.2923,23.2986,23.2797,23.2797,36300.0
2007-04-04 14:30:00,36.88,36.89,36.85,36.87,64000.0,23.2797,23.286,23.2607,23.2733,64000.0
2007-04-04 14:35:00,36.87,36.89,36.86,36.89,48400.0,23.2733,23.286,23.267,23.286,48400.0
2007-04-04 14:40:00,36.88,36.9,36.86,36.88,45600.0,23.2797,23.2923,23.267,23.2797,45600.0
2007-04-04 14:45:00,36.89,36.89,36.85,36.86,51600.0,23.286,23.286,23.2607,23.267,51600.0
2007-04-04 14:50:00,36.86,36.87,36.84,36.86,33500.0,23.267,23.2733,23.2544,23.267,33500.0
2007-04-04 14:55:00,36.87,36.87,36.86,36.86,35400.0,23.2733,23.2733,23.267,23.267,35400.0
2007-04-04 15:00:00,36.87,36.87,36.83,36.84,103500.0,23.2733,23.2733,23.2481,23.2544,103500.0
2007-04-04 15:05:00,36.84,36.84,36.83,36.84,36400.0,23.2544,23.2544,23.2481,23.2544,36400.0
2007-04-04 15:10:00,36.84,36.85,36.83,36.84,105300.0,23.2544,23.2607,23.2481,23.2544,105300.0
2007-04-04 15:15:00,36.84,36.87,36.84,36.86,34400.0,23.2544,23.2733,23.2544,23.267,34400.0
2007-04-04 15:20:00,36.86,36.87,36.84,36.85,108600.0,23.267,23.2733,23.2544,23.2607,108600.0
2007-04-04 15:25:00,36.86,36.86,36.83,36.85,42000.0,23.267,23.267,23.2481,23.2607,42000.0
2007-04-04 15:30:00,36.84,36.87,36.84,36.86,87900.0,23.2544,23.2733,23.2544,23.267,87900.0
2007-04-04 15:35:00,36.86,36.87,36.83,36.84,83600.0,23.267,23.2733,23.2481,23.2544,83600.0
2007-04-04 15:40:00,36.84,36.88,36.83,36.85,87600.0,23.2544,23.2797,23.2481,23.2607,87600.0
2007-04-04 15:45:00,36.84,36.86,36.8,36.81,76400.0,23.2544,23.267,23.2292,23.2355,76400.0
2007-04-04 15:50:00,36.82,36.87,36.8,36.81,145100.0,23.2418,23.2733,23.2292,23.2355,145100.0
2007-04-04 15:55:00,36.81,36.86,36.79,36.85,198000.0,23.2355,23.267,23.2228,23.2607,198000.0
2007-04-05 09:30:00,36.82,36.85,36.72,36.85,103000.0,23.2418,23.2607,23.1787,23.2607,103000.0
2007-04-05 09:35:00,36.85,37.06,36.82,37.06,166900.0,23.2607,23.3933,23.2418,23.3933,166900.0
2007-04-05 09:40:00,37.05,37.07,36.95,37.0,218500.0,23.387,23.3996,23.3238,23.3554,218500.0
2007-04-05 09:45:00,36.99,37.05,36.99,37.04,102800.0,23.3491,23.387,23.3491,23.3807,102800.0
2007-04-05 09:50:00,37.04,37.15,37.04,37.13,191800.0,23.3807,23.4501,23.3807,23.4375,191800.0
2007-04-05 09:55:00,37.13,37.16,37.08,37.12,120000.0,23.4375,23.4564,23.4059,23.4311,120000.0
2007-04-05 10:00:00,37.12,37.13,37.05,37.12,64700.0,23.4311,23.4375,23.387,23.4311,64700.0
2007-04-05 10:05:00,37.11,37.18,37.1,37.17,72700.0,23.4248,23.469,23.4185,23.4627,72700.0
2007-04-05 10:10:00,37.16,37.16,37.08,37.11,47900.0,23.4564,23.4564,23.4059,23.4248,47900.0
2007-04-05 10:15:00,37.1,37.11,37.02,37.03,98200.0,23.4185,23.4248,23.368,23.3743,98200.0
2007-04-05 10:20:00,37.04,37.11,37.02,37.04,36300.0,23.3807,23.4248,23.368,23.3807,36300.0
2007-04-05 10:25:00,37.04,37.08,37.01,37.07,22400.0,23.3807,23.4059,23.3617,23.3996,22400.0
2007-04-05 10:30:00,37.07,37.16,37.05,37.15,58400.0,23.3996,23.4564,23.387,23.4501,58400.0
2007-04-05 10:35:00,37.16,37.19,37.15,37.19,43000.0,23.4564,23.4753,23.4501,23.4753,43000.0
2007-04-05 10:40:00,37.19,37.22,37.18,37.18,74000.0,23.4753,23.4943,23.469,23.469,74000.0
2007-04-05 10:45:00,37.18,37.19,37.17,37.18,95800.0,23.469,23.4753,23.4627,23.469,95800.0
2007-04-05 10:50:00,37.18,37.18,37.16,37.18,36700.0,23.469,23.469,23.4564,23.469,36700.0
2007-04-05 10:55:00,37.18,37.2,37.16,37.18,39600.0,23.469,23.4816,23.4564,23.469,39600.0
2007-04-05 11:00:00,37.18,37.18,37.13,37.16,52000.0,23.469,23.469,23.4375,23.4564,52000.0
2007-04-05 11:05:00,37.15,37.16,37.14,37.14,20000.0,23.4501,23.4564,23.4438,23.4438,20000.0
2007-04-05 11:10:00,37.14,37.14,37.11,37.14,48900.0,23.4438,23.4438,23.4248,23.4438,48900.0
2007-04-05 11:15:00,37.13,37.15,37.12,37.13,43100.0,23.4375,23.4501,23.4311,23.4375,43100.0
2007-04-05 11:20:00,37.13,37.15,37.12,37.14,11700.0,23.4375,23.4501,23.4311,23.4438,11700.0
2007-04-05 11:25:00,37.15,37.15,37.08,37.08,59500.0,23.4501,23.4501,23.4059,23.4059,59500.0
2007-04-05 11:30:00,37.08,37.08,37.06,37.07,22800.0,23.4059,23.4059,23.3933,23.3996,22800.0
2007-04-05 11:35:00,37.06,37.06,37.01,37.01,39400.0,23.3933,23.3933,23.3617,23.3617,39400.0
2007-04-05 11:40:00,37.02,37.03,37.01,37.02,20200.0,23.368,23.3743,23.3617,23.368,20200.0
2007-04-05 11:45:00,37.02,37.03,37.01,37.02,22300.0,23.368,23.3743,23.3617,23.368,22300.0
2007-04-05 11:50:00,37.02,37.02,37.01,37.02,15300.0,23.368,23.368,23.3617,23.368,15300.0
2007-04-05 11:55:00,37.02,37.03,37.01,37.03,18400.0,23.368,23.3743,23.3617,23.3743,18400.0
2007-04-05 12:00:00,37.03,37.05,36.97,36.97,110600.0,23.3743,23.387,23.3365,23.3365,110600.0
2007-04-05 12:05:00,36.98,37.0,36.97,37.0,16200.0,23.3428,23.3554,23.3365,23.3554,16200.0
2007-04-05 12:10:00,36.99,36.99,36.92,36.93,34700.0,23.3491,23.3491,23.3049,23.3112,34700.0
2007-04-05 12:15:00,36.93,36.96,36.93,36.94,15600.0,23.3112,23.3302,23.3112,23.3175,15600.0
2007-04-05 12:20:00,36.94,36.95,36.88,36.9,50600.0,23.3175,23.3238,23.2797,23.2923,50600.0
2007-04-05 12:25:00,36.9,36.91,36.88,36.89,22400.0,23.2923,23.2986,23.2797,23.286,22400.0
2007-04-05 12:30:00,36.89,36.91,36.81,36.82,51400.0,23.286,23.2986,23.2355,23.2418,51400.0
2007-04-05 12:35:00,36.83,36.89,36.83,36.89,57300.0,23.2481,23.286,23.2481,23.286,57300.0
2007-04-05 12:40:00,36.88,36.89,36.88,36.89,10100.0,23.2797,23.286,23.2797,23.286,10100.0
2007-04-05 12:45:00,36.89,36.9,36.88,36.9,25100.0,23.286,23.2923,23.2797,23.2923,25100.0
2007-04-05 12:50:00,36.89,36.92,36.89,36.92,20900.0,23.286,23.3049,23.286,23.3049,20900.0
2007-04-05 12:55:00,36.92,36.96,36.91,36.95,62800.0,23.3049,23.3302,23.2986,23.3238,62800.0
2007-04-05 13:00:00,36.95,36.96,36.85,36.91,204600.0,23.3238,23.3302,23.2607,23.2986,204600.0
2007-04-05 13:05:00,36.91,36.95,36.9,36.94,38800.0,23.2986,23.3238,23.2923,23.3175,38800.0
2007-04-05 13:10:00,36.93,36.95,36.93,36.95,12300.0,23.3112,23.3238,23.3112,23.3238,12300.0
2007-04-05 13:15:00,36.95,36.95,36.94,36.95,24300.0,23.3238,23.3238,23.3175,23.3238,24300.0
2007-04-05 13:20:00,36.94,36.95,36.9,36.9,18100.0,23.3175,23.3238,23.2923,23.2923,18100.0
2007-04-05 13:25:00,36.9,36.92,36.88,36.89,25700.0,23.2923,23.3049,23.2797,23.286,25700.0
2007-04-05 13:30:00,36.89,36.91,36.87,36.91,32500.0,23.286,23.2986,23.2733,23.2986,32500.0
2007-04-05 13:35:00,36.91,37.0,36.91,37.0,181100.0,23.2986,23.3554,23.2986,23.3554,181100.0
2007-04-05 13:40:00,37.0,37.01,36.99,36.99,23600.0,23.3554,23.3617,23.3491,23.3491,23600.0
2007-04-05 13:45:00,36.99,37.0,36.98,37.0,17600.0,23.3491,23.3554,23.3428,23.3554,17600.0
2007-04-05 13:50:00,37.0,37.0,36.93,36.94,37700.0,23.3554,23.3554,23.3112,23.3175,37700.0
2007-04-05 13:55:00,36.94,36.97,36.94,36.96,9100.0,23.3175,23.3365,23.3175,23.3302,9100.0
2007-04-05 14:00:00,36.97,36.97,36.91,36.93,27700.0,23.3365,23.3365,23.2986,23.3112,27700.0
2007-04-05 14:05:00,36.94,36.95,36.92,36.92,46800.0,23.3175,23.3238,23.3049,23.3049,46800.0
2007-04-05 14:10:00,36.93,36.97,36.93,36.97,21000.0,23.3112,23.3365,23.3112,23.3365,21000.0
2007-04-05 14:15:00,36.97,36.97,36.95,36.96,16300.0,23.3365,23.3365,23.3238,23.3302,16300.0
2007-04-05 14:20:00,36.96,36.98,36.96,36.98,15600.0,23.3302,23.3428,23.3302,23.3428,15600.0
2007-04-05 14:25:00,36.97,36.99,36.97,36.99,9900.0,23.3365,23.3491,23.3365,23.3491,9900.0
2007-04-05 14:30:00,36.99,36.99,36.93,36.95,38400.0,23.3491,23.3491,23.3112,23.3238,38400.0
2007-04-05 14:35:00,36.94,36.96,36.94,36.95,11800.0,23.3175,23.3302,23.3175,23.3238,11800.0
2007-04-05 14:40:00,36.96,36.97,36.95,36.95,12400.0,23.3302,23.3365,23.3238,23.3238,12400.0
2007-04-05 14:45:00,36.96,36.97,36.94,36.96,25500.0,23.3302,23.3365,23.3175,23.3302,25500.0
2007-04-05 14:50:00,36.96,36.97,36.96,36.97,6700.0,23.3302,23.3365,23.3302,23.3365,6700.0
2007-04-05 14:55:00,36.97,36.98,36.96,36.97,18500.0,23.3365,23.3428,23.3302,23.3365,18500.0
2007-04-05 15:00:00,36.97,36.97,36.93,36.96,41900.0,23.3365,23.3365,23.3112,23.3302,41900.0
2007-04-05 15:05:00,36.97,36.97,36.93,36.93,28300.0,23.3365,23.3365,23.3112,23.3112,28300.0
2007-04-05 15:10:00,36.92,36.95,36.9,36.95,76100.0,23.3049,23.3238,23.2923,23.3238,76100.0
2007-04-05 15:15:00,36.96,36.96,36.93,36.96,53900.0,23.3302,23.3302,23.3112,23.3302,53900.0
2007-04-05 15:20:00,36.97,36.99,36.96,36.98,51700.0,23.3365,23.3491,23.3302,23.3428,51700.0
2007-04-05 15:25:00,36.98,37.0,36.96,36.98,95400.0,23.3428,23.3554,23.3302,23.3428,95400.0
2007-04-05 15:30:00,36.98,36.99,36.94,36.97,52000.0,23.3428,23.3491,23.3175,23.3365,52000.0
2007-04-05 15:35:00,36.97,36.99,36.94,36.95,60000.0,23.3365,23.3491,23.3175,23.3238,60000.0
2007-04-05 15:40:00,36.95,36.97,36.94,36.96,51900.0,23.3238,23.3365,23.3175,23.3302,51900.0
2007-04-05 15:45:00,36.97,36.97,36.92,36.95,83200.0,23.3365,23.3365,23.3049,23.3238,83200.0
2007-04-05 15:50:00,36.95,37.02,36.95,37.0,88800.0,23.3238,23.368,23.3238,23.3554,88800.0
2007-04-05 15:55:00,37.0,37.01,36.94,37.01,152000.0,23.3554,23.3617,23.3175,23.3617,152000.0
2007-04-09 09:30:00,37.01,37.29,37.0,37.25,167400.0,23.3617,23.5385,23.3554,23.5132,167400.0
2007-04-09 09:35:00,37.25,37.3,37.23,37.27,63000.0,23.5132,23.5448,23.5006,23.5258,63000.0
2007-04-09 09:40:00,37.27,37.27,37.16,37.19,52200.0,23.5258,23.5258,23.4564,23.4753,52200.0
2007-04-09 09:45:00,37.18,37.19,37.15,37.19,24000.0,23.469,23.4753,23.4501,23.4753,24000.0
2007-04-09 09:50:00,37.18,37.24,37.18,37.22,60300.0,23.469,23.5069,23.469,23.4943,60300.0
2007-04-09 09:55:00,37.23,37.26,37.2,37.2,58300.0,23.5006,23.5195,23.4816,23.4816,58300.0
2007-04-09 10:00:00,37.2,37.25,37.11,37.15,54200.0,23.4816,23.5132,23.4248,23.4501,54200.0
2007-04-09 10:05:00,37.16,37.17,37.13,37.16,32000.0,23.4564,23.4627,23.4375,23.4564,32000.0
2007-04-09 10:10:00,37.17,37.21,37.15,37.2,113100.0,23.4627,23.488,23.4501,23.4816,113100.0
2007-04-09 10:15:00,37.2,37.23,37.18,37.22,40000.0,23.4816,23.5006,23.469,23.4943,40000.0
2007-04-09 10:20:00,37.23,37.29,37.22,37.29,40700.0,23.5006,23.5385,23.4943,23.5385,40700.0
2007-04-09 10:25:00,37.29,37.39,37.27,37.38,96200.0,23.5385,23.6016,23.5258,23.5953,96200.0
2007-04-09 10:30:00,37.37,37.38,37.34,37.35,34800.0,23.589,23.5953,23.57,23.5763,34800.0
2007-04-09 10:35:00,37.35,37.37,37.27,37.27,69500.0,23.5763,23.589,23.5258,23.5258,69500.0
2007-04-09 10:40:00,37.28,37.32,37.27,37.29,57000.0,23.5321,23.5574,23.5258,23.5385,57000.0
2007-04-09 10:45:00,37.3,37.3,37.24,37.29,78700.0,23.5448,23.5448,23.5069,23.5385,78700.0
2007-04-09 10:50:00,37.29,37.33,37.27,37.32,49200.0,23.5385,23.5637,23.5258,23.5574,49200.0
2007-04-09 10:55:00,37.33,37.44,37.3,37.41,60000.0,23.5637,23.6331,23.5448,23.6142,60000.0
2007-04-09 11:00:00,37.41,37.51,37.41,37.5,107300.0,23.6142,23.6773,23.6142,23.671,107300.0
2007-04-09 11:05:00,37.5,37.59,37.48,37.56,107100.0,23.671,23.7278,23.6584,23.7089,107100.0
2007-04-09 11:10:00,37.56,37.6,37.5,37.55,131500.0,23.7089,23.7341,23.671,23.7026,131500.0
2007-04-09 11:15:00,37.56,37.58,37.55,37.56,34200.0,23.7089,23.7215,23.7026,23.7089,34200.0
2007-04-09 11:20:00,37.56,37.59,37.53,37.59,62900.0,23.7089,23.7278,23.69,23.7278,62900.0
2007-04-09 11:25:00,37.59,37.62,37.54,37.55,100100.0,23.7278,23.7468,23.6963,23.7026,100100.0
2007-04-09 11:30:00,37.55,37.58,37.52,37.55,52900.0,23.7026,23.7215,23.6836,23.7026,52900.0
2007-04-09 11:35:00,37.55,37.61,37.52,37.58,76900.0,23.7026,23.7405,23.6836,23.7215,76900.0
2007-04-09 11:40:00,37.58,37.61,37.55,37.6,57700.0,23.7215,23.7405,23.7026,23.7341,57700.0
2007-04-09 11:45:00,37.6,37.64,37.58,37.63,38800.0,23.7341,23.7594,23.7215,23.7531,38800.0
2007-04-09 11:50:00,37.64,37.67,37.62,37.63,124500.0,23.7594,23.7783,23.7468,23.7531,124500.0
2007-04-09 11:55:00,37.63,37.7,37.62,37.67,93700.0,23.7531,23.7973,23.7468,23.7783,93700.0
2007-04-09 12:00:00,37.67,37.68,37.57,37.62,152000.0,23.7783,23.7846,23.7152,23.7468,152000.0
2007-04-09 12:05:00,37.62,37.7,37.58,37.67,89800.0,23.7468,23.7973,23.7215,23.7783,89800.0
2007-04-09 12:10:00,37.68,37.73,37.65,37.67,230800.0,23.7846,23.8162,23.7657,23.7783,230800.0
2007-04-09 12:15:00,37.68,37.72,37.65,37.72,110900.0,23.7846,23.8099,23.7657,23.8099,110900.0
2007-04-09 12:20:00,37.71,37.71,37.69,37.7,46400.0,23.8036,23.8036,23.7909,23.7973,46400.0
2007-04-09 12:25:00,37.7,37.77,37.7,37.74,78700.0,23.7973,23.8414,23.7973,23.8225,78700.0
2007-04-09 12:30:00,37.74,37.74,37.7,37.73,40500.0,23.8225,23.8225,23.7973,23.8162,40500.0
2007-04-09 12:35:00,37.73,37.79,37.72,37.77,59300.0,23.8162,23.8541,23.8099,23.8414,59300.0
2007-04-09 12:40:00,37.77,37.79,37.74,37.78,61000.0,23.8414,23.8541,23.8225,23.8478,61000.0
2007-04-09 12:45:00,37.78,37.78,37.77,37.77,32600.0,23.8478,23.8478,23.8414,23.8414,32600.0
2007-04-09 12:50:00,37.77,37.78,37.76,37.76,26000.0,23.8414,23.8478,23.8351,23.8351,26000.0
2007-04-09 12:55:00,37.77,37.8,37.76,37.79,106000.0,23.8414,23.8604,23.8351,23.8541,106000.0
2007-04-09 13:00:00,37.79,37.87,37.78,37.84,120100.0,23.8541,23.9046,23.8478,23.8856,120100.0
2007-04-09 13:05:00,37.84,37.89,37.82,37.87,178200.0,23.8856,23.9172,23.873,23.9046,178200.0
2007-04-09 13:10:00,37.88,37.9,37.84,37.9,153700.0,23.9109,23.9235,23.8856,23.9235,153700.0
2007-04-09 13:15:00,37.89,37.93,37.86,37.93,65900.0,23.9172,23.9424,23.8983,23.9424,65900.0
2007-04-09 13:20:00,37.93,38.0,37.9,37.98,412300.0,23.9424,23.9866,23.9235,23.974,412300.0
2007-04-09 13:25:00,37.97,38.06,37.96,38.03,273900.0,23.9677,24.0245,23.9614,24.0056,273900.0
2007-04-09 13:30:00,38.04,38.04,38.02,38.03,94100.0,24.0119,24.0119,23.9993,24.0056,94100.0
2007-04-09 13:35:00,38.03,38.09,38.01,38.01,79900.0,24.0056,24.0434,23.9929,23.9929,79900.0
2007-04-09 13:40:00,38.02,38.06,37.98,38.01,206000.0,23.9993,24.0245,23.974,23.9929,206000.0
2007-04-09 13:45:00,38.02,38.04,37.99,38.04,69100.0,23.9993,24.0119,23.9803,24.0119,69100.0
2007-04-09 13:50:00,38.03,38.07,38.02,38.02,52500.0,24.0056,24.0308,23.9993,23.9993,52500.0
2007-04-09 13:55:00,38.02,38.08,37.98,37.98,100800.0,23.9993,24.0371,23.974,23.974,100800.0
2007-04-09 14:00:00,37.98,37.99,37.98,37.98,40000.0,23.974,23.9803,23.974,23.974,40000.0
2007-04-09 14:05:00,37.98,38.02,37.96,37.96,191300.0,23.974,23.9993,23.9614,23.9614,191300.0
2007-04-09 14:10:00,37.96,37.97,37.94,37.95,35200.0,23.9614,23.9677,23.9488,23.9551,35200.0
2007-04-09 14:15:00,37.94,37.95,37.83,37.84,55700.0,23.9488,23.9551,23.8793,23.8856,55700.0
2007-04-09 14:20:00,37.84,37.86,37.81,37.81,44000.0,23.8856,23.8983,23.8667,23.8667,44000.0
2007-04-09 14:25:00,37.82,37.82,37.79,37.8,52500.0,23.873,23.873,23.8541,23.8604,52500.0
2007-04-09 14:30:00,37.8,37.81,37.79,37.81,30300.0,23.8604,23.8667,23.8541,23.8667,30300.0
2007-04-09 14:35:00,37.81,37.82,37.79,37.8,28800.0,23.8667,23.873,23.8541,23.8604,28800.0
2007-04-09 14:40:00,37.8,37.81,37.8,37.8,23000.0,23.8604,23.8667,23.8604,23.8604,23000.0
2007-04-09 14:45:00,37.81,37.81,37.8,37.8,9700.0,23.8667,23.8667,23.8604,23.8604,9700.0
2007-04-09 14:50:00,37.81,37.81,37.8,37.81,17200.0,23.8667,23.8667,23.8604,23.8667,17200.0
2007-04-09 14:55:00,37.81,37.85,37.8,37.81,88500.0,23.8667,23.8919,23.8604,23.8667,88500.0
2007-04-09 15:00:00,37.81,37.82,37.8,37.81,39300.0,23.8667,23.873,23.8604,23.8667,39300.0
2007-04-09 15:05:00,37.81,37.81,37.78,37.8,145400.0,23.8667,23.8667,23.8478,23.8604,145400.0
2007-04-09 15:10:00,37.8,37.83,37.79,37.82,57300.0,23.8604,23.8793,23.8541,23.873,57300.0
2007-04-09 15:15:00,37.81,37.82,37.79,37.8,45600.0,23.8667,23.873,23.8541,23.8604,45600.0
2007-04-09 15:20:00,37.8,37.81,37.79,37.8,59900.0,23.8604,23.8667,23.8541,23.8604,59900.0
2007-04-09 15:25:00,37.81,37.81,37.79,37.81,60200.0,23.8667,23.8667,23.8541,23.8667,60200.0
2007-04-09 15:30:00,37.82,37.82,37.8,37.8,41300.0,23.873,23.873,23.8604,23.8604,41300.0
2007-04-09 15:35:00,37.8,37.8,37.78,37.79,64200.0,23.8604,23.8604,23.8478,23.8541,64200.0
2007-04-09 15:40:00,37.79,37.83,37.76,37.77,263100.0,23.8541,23.8793,23.8351,23.8414,263100.0
2007-04-09 15:45:00,37.77,37.81,37.75,37.77,277700.0,23.8414,23.8667,23.8288,23.8414,277700.0
2007-04-09 15:50:00,37.77,37.81,37.77,37.79,204300.0,23.8414,23.8667,23.8414,23.8541,204300.0
2007-04-09 15:55:00,37.78,37.78,37.73,37.78,98000.0,23.8478,23.8478,23.8162,23.8478,98000.0
2007-04-10 09:30:00,37.77,37.8,37.64,37.78,288700.0,23.8414,23.8604,23.7594,23.8478,288700.0
2007-04-10 09:35:00,37.76,37.89,37.63,37.73,120300.0,23.8351,23.9172,23.7531,23.8162,120300.0
2007-04-10 09:40:00,37.73,37.81,37.69,37.78,70600.0,23.8162,23.8667,23.7909,23.8478,70600.0
2007-04-10 09:45:00,37.78,37.79,37.75,37.78,182100.0,23.8478,23.8541,23.8288,23.8478,182100.0
2007-04-10 09:50:00,37.78,37.82,37.77,37.77,105200.0,23.8478,23.873,23.8414,23.8414,105200.0
2007-04-10 09:55:00,37.78,37.87,37.77,37.85,80100.0,23.8478,23.9046,23.8414,23.8919,80100.0
2007-04-10 10:00:00,37.84,37.94,37.83,37.85,156700.0,23.8856,23.9488,23.8793,23.8919,156700.0
2007-04-10 10:05:00,37.85,37.93,37.84,37.9,102200.0,23.8919,23.9424,23.8856,23.9235,102200.0
2007-04-10 10:10:00,37.9,37.94,37.87,37.9,71600.0,23.9235,23.9488,23.9046,23.9235,71600.0
2007-04-10 10:15:00,37.9,37.92,37.83,37.92,52200.0,23.9235,23.9361,23.8793,23.9361,52200.0
2007-04-10 10:20:00,37.92,37.98,37.86,37.97,161500.0,23.9361,23.974,23.8983,23.9677,161500.0
2007-04-10 10:25:00,37.97,38.0,37.96,37.97,61800.0,23.9677,23.9866,23.9614,23.9677,61800.0
2007-04-10 10:30:00,37.97,38.0,37.94,37.97,67500.0,23.9677,23.9866,23.9488,23.9677,67500.0
2007-04-10 10:35:00,37.98,38.04,37.96,38.04,274000.0,23.974,24.0119,23.9614,24.0119,274000.0
2007-04-10 10:40:00,38.03,38.04,37.99,38.02,74700.0,24.0056,24.0119,23.9803,23.9993,74700.0
2007-04-10 10:45:00,38.01,38.05,38.0,38.05,62800.0,23.9929,24.0182,23.9866,24.0182,62800.0
2007-04-10 10:50:00,38.05,38.12,38.05,38.12,63800.0,24.0182,24.0624,24.0182,24.0624,63800.0
2007-04-10 10:55:00,38.12,38.22,38.1,38.19,131700.0,24.0624,24.1255,24.0498,24.1066,131700.0
2007-04-10 11:00:00,38.19,38.28,38.16,38.25,317400.0,24.1066,24.1634,24.0876,24.1444,317400.0
2007-04-10 11:05:00,38.25,38.3,38.22,38.29,221900.0,24.1444,24.176,24.1255,24.1697,221900.0
2007-04-10 11:10:00,38.28,38.29,38.23,38.26,173000.0,24.1634,24.1697,24.1318,24.1507,173000.0
2007-04-10 11:15:00,38.27,38.3,38.24,38.25,196800.0,24.1571,24.176,24.1381,24.1444,196800.0
2007-04-10 11:20:00,38.25,38.25,38.14,38.15,81600.0,24.1444,24.1444,24.075,24.0813,81600.0
2007-04-10 11:25:00,38.15,38.21,38.14,38.19,133300.0,24.0813,24.1192,24.075,24.1066,133300.0
2007-04-10 11:30:00,38.18,38.19,38.12,38.13,51400.0,24.1002,24.1066,24.0624,24.0687,51400.0
2007-04-10 11:35:00,38.13,38.17,38.13,38.16,62800.0,24.0687,24.0939,24.0687,24.0876,62800.0
2007-04-10 11:40:00,38.15,38.17,38.15,38.17,220400.0,24.0813,24.0939,24.0813,24.0939,220400.0
2007-04-10 11:45:00,38.17,38.19,38.16,38.19,41900.0,24.0939,24.1066,24.0876,24.1066,41900.0
2007-04-10 11:50:00,38.18,38.22,38.18,38.21,55000.0,24.1002,24.1255,24.1002,24.1192,55000.0
2007-04-10 11:55:00,38.22,38.23,38.2,38.22,37100.0,24.1255,24.1318,24.1129,24.1255,37100.0
2007-04-10 12:00:00,38.22,38.23,38.22,38.23,32900.0,24.1255,24.1318,24.1255,24.1318,32900.0
2007-04-10 12:05:00,38.23,38.28,38.22,38.25,107100.0,24.1318,24.1634,24.1255,24.1444,107100.0
2007-04-10 12:10:00,38.25,38.29,38.25,38.27,62300.0,24.1444,24.1697,24.1444,24.1571,62300.0
2007-04-10 12:15:00,38.28,38.29,38.27,38.29,38800.0,24.1634,24.1697,24.1571,24.1697,38800.0
2007-04-10 12:20:00,38.28,38.35,38.28,38.34,71500.0,24.1634,24.2076,24.1634,24.2012,71500.0
2007-04-10 12:25:00,38.35,38.38,38.34,38.35,64500.0,24.2076,24.2265,24.2012,24.2076,64500.0
2007-04-10 12:30:00,38.35,38.35,38.26,38.29,72300.0,24.2076,24.2076,24.1507,24.1697,72300.0
2007-04-10 12:35:00,38.29,38.37,38.29,38.36,45600.0,24.1697,24.2202,24.1697,24.2139,45600.0
2007-04-10 12:40:00,38.37,38.38,38.34,38.34,41400.0,24.2202,24.2265,24.2012,24.2012,41400.0
2007-04-10 12:45:00,38.34,38.34,38.29,38.32,72500.0,24.2012,24.2012,24.1697,24.1886,72500.0
2007-04-10 12:50:00,38.32,38.37,38.3,38.3,139100.0,24.1886,24.2202,24.176,24.176,139100.0
2007-04-10 12:55:00,38.3,38.3,38.26,38.3,46100.0,24.176,24.176,24.1507,24.176,46100.0
2007-04-10 13:00:00,38.3,38.3,38.29,38.3,42700.0,24.176,24.176,24.1697,24.176,42700.0
2007-04-10 13:05:00,38.29,38.3,38.26,38.27,22900.0,24.1697,24.176,24.1507,24.1571,22900.0
2007-04-10 13:10:00,38.26,38.27,38.21,38.21,51400.0,24.1507,24.1571,24.1192,24.1192,51400.0
2007-04-10 13:15:00,38.21,38.22,38.17,38.18,39900.0,24.1192,24.1255,24.0939,24.1002,39900.0
2007-04-10 13:20:00,38.18,38.2,38.16,38.2,60700.0,24.1002,24.1129,24.0876,24.1129,60700.0
2007-04-10 13:25:00,38.2,38.21,38.15,38.16,38600.0,24.1129,24.1192,24.0813,24.0876,38600.0
2007-04-10 13:30:00,38.16,38.17,38.08,38.11,127300.0,24.0876,24.0939,24.0371,24.0561,127300.0
2007-04-10 13:35:00,38.11,38.11,38.07,38.07,67900.0,24.0561,24.0561,24.0308,24.0308,67900.0
2007-04-10 13:40:00,38.08,38.09,38.03,38.05,114400.0,24.0371,24.0434,24.0056,24.0182,114400.0
2007-04-10 13:45:00,38.05,38.06,38.04,38.05,31100.0,24.0182,24.0245,24.0119,24.0182,31100.0
2007-04-10 13:50:00,38.05,38.05,37.99,37.99,50600.0,24.0182,24.0182,23.9803,23.9803,50600.0
2007-04-10 13:55:00,38.0,38.0,37.94,37.99,87100.0,23.9866,23.9866,23.9488,23.9803,87100.0
2007-04-10 14:00:00,37.99,38.05,37.99,38.05,50800.0,23.9803,24.0182,23.9803,24.0182,50800.0
2007-04-10 14:05:00,38.06,38.06,37.98,37.99,42300.0,24.0245,24.0245,23.974,23.9803,42300.0
2007-04-10 14:10:00,37.99,38.02,37.98,38.0,29800.0,23.9803,23.9993,23.974,23.9866,29800.0
2007-04-10 14:15:00,38.0,38.0,37.98,38.0,20400.0,23.9866,23.9866,23.974,23.9866,20400.0
2007-04-10 14:20:00,38.0,38.0,37.96,37.96,31800.0,23.9866,23.9866,23.9614,23.9614,31800.0
2007-04-10 14:25:00,37.96,37.97,37.92,37.93,43800.0,23.9614,23.9677,23.9361,23.9424,43800.0
2007-04-10 14:30:00,37.93,37.95,37.91,37.94,42600.0,23.9424,23.9551,23.9298,23.9488,42600.0
2007-04-10 14:35:00,37.93,37.97,37.93,37.93,53500.0,23.9424,23.9677,23.9424,23.9424,53500.0
2007-04-10 14:40:00,37.94,37.98,37.93,37.98,23100.0,23.9488,23.974,23.9424,23.974,23100.0
2007-04-10 14:45:00,37.98,37.98,37.91,37.92,35900.0,23.974,23.974,23.9298,23.9361,35900.0
2007-04-10 14:50:00,37.92,37.98,37.91,37.96,43800.0,23.9361,23.974,23.9298,23.9614,43800.0
2007-04-10 14:55:00,37.96,38.0,37.95,37.99,99100.0,23.9614,23.9866,23.9551,23.9803,99100.0
2007-04-10 15:00:00,37.97,37.99,37.97,37.99,32100.0,23.9677,23.9803,23.9677,23.9803,32100.0
2007-04-10 15:05:00,37.99,38.01,37.98,38.0,34100.0,23.9803,23.9929,23.974,23.9866,34100.0
2007-04-10 15:10:00,38.0,38.06,37.99,38.04,65200.0,23.9866,24.0245,23.9803,24.0119,65200.0
2007-04-10 15:15:00,38.04,38.05,37.98,37.99,54600.0,24.0119,24.0182,23.974,23.9803,54600.0
2007-04-10 15:20:00,37.99,38.02,37.99,38.01,57300.0,23.9803,23.9993,23.9803,23.9929,57300.0
2007-04-10 15:25:00,38.01,38.02,37.94,37.94,72400.0,23.9929,23.9993,23.9488,23.9488,72400.0
2007-04-10 15:30:00,37.94,38.0,37.94,38.0,171200.0,23.9488,23.9866,23.9488,23.9866,171200.0
2007-04-10 15:35:00,38.0,38.05,37.98,37.98,99800.0,23.9866,24.0182,23.974,23.974,99800.0
2007-04-10 15:40:00,37.99,38.02,37.96,37.98,93000.0,23.9803,23.9993,23.9614,23.974,93000.0
2007-04-10 15:45:00,37.98,38.02,37.96,38.0,146500.0,23.974,23.9993,23.9614,23.9866,146500.0
2007-04-10 15:50:00,38.0,38.03,37.95,38.0,114200.0,23.9866,24.0056,23.9551,23.9866,114200.0
2007-04-10 15:55:00,38.0,38.05,38.0,38.03,150800.0,23.9866,24.0182,23.9866,24.0056,150800.0
2007-04-11 09:30:00,38.38,38.49,38.34,38.47,294900.0,24.2265,24.2959,24.2012,24.2833,294900.0
2007-04-11 09:35:00,38.47,38.57,38.34,38.42,315600.0,24.2833,24.3464,24.2012,24.2517,315600.0
2007-04-11 09:40:00,38.42,38.54,38.2,38.25,263200.0,24.2517,24.3275,24.1129,24.1444,263200.0
2007-04-11 09:45:00,38.26,38.38,38.2,38.26,119500.0,24.1507,24.2265,24.1129,24.1507,119500.0
2007-04-11 09:50:00,38.27,38.28,38.25,38.26,44200.0,24.1571,24.1634,24.1444,24.1507,44200.0
2007-04-11 09:55:00,38.26,38.29,38.25,38.26,32500.0,24.1507,24.1697,24.1444,24.1507,32500.0
2007-04-11 10:00:00,38.25,38.31,38.24,38.28,111300.0,24.1444,24.1823,24.1381,24.1634,111300.0
2007-04-11 10:05:00,38.28,38.4,38.27,38.33,116200.0,24.1634,24.2391,24.1571,24.1949,116200.0
2007-04-11 10:10:00,38.31,38.33,38.25,38.28,73400.0,24.1823,24.1949,24.1444,24.1634,73400.0
2007-04-11 10:15:00,38.28,38.3,38.22,38.23,54300.0,24.1634,24.176,24.1255,24.1318,54300.0
2007-04-11 10:20:00,38.23,38.29,38.22,38.25,85900.0,24.1318,24.1697,24.1255,24.1444,85900.0
2007-04-11 10:25:00,38.25,38.25,38.08,38.09,113000.0,24.1444,24.1444,24.0371,24.0434,113000.0
2007-04-11 10:30:00,38.1,38.22,38.1,38.12,94000.0,24.0498,24.1255,24.0498,24.0624,94000.0
2007-04-11 10:35:00,38.12,38.15,38.1,38.12,42900.0,24.0624,24.0813,24.0498,24.0624,42900.0
2007-04-11 10:40:00,38.11,38.13,38.03,38.04,37500.0,24.0561,24.0687,24.0056,24.0119,37500.0
2007-04-11 10:45:00,38.03,38.04,37.99,38.04,168500.0,24.0056,24.0119,23.9803,24.0119,168500.0
2007-04-11 10:50:00,38.03,38.04,37.81,37.83,114900.0,24.0056,24.0119,23.8667,23.8793,114900.0
2007-04-11 10:55:00,37.83,37.83,37.76,37.79,65500.0,23.8793,23.8793,23.8351,23.8541,65500.0
2007-04-11 11:00:00,37.79,37.88,37.79,37.87,102000.0,23.8541,23.9109,23.8541,23.9046,102000.0
2007-04-11 11:05:00,37.86,37.87,37.78,37.79,44200.0,23.8983,23.9046,23.8478,23.8541,44200.0
2007-04-11 11:10:00,37.79,37.8,37.75,37.77,162400.0,23.8541,23.8604,23.8288,23.8414,162400.0
2007-04-11 11:15:00,37.77,37.81,37.77,37.77,55900.0,23.8414,23.8667,23.8414,23.8414,55900.0
2007-04-11 11:20:00,37.77,37.81,37.73,37.78,73100.0,23.8414,23.8667,23.8162,23.8478,73100.0
2007-04-11 11:25:00,37.78,37.83,37.6,37.66,279100.0,23.8478,23.8793,23.7341,23.772,279100.0
2007-04-11 11:30:00,37.65,37.76,37.64,37.74,75200.0,23.7657,23.8351,23.7594,23.8225,75200.0
2007-04-11 11:35:00,37.74,37.75,37.72,37.73,63700.0,23.8225,23.8288,23.8099,23.8162,63700.0
2007-04-11 11:40:00,37.72,37.73,37.68,37.72,62400.0,23.8099,23.8162,23.7846,23.8099,62400.0
2007-04-11 11:45:00,37.72,37.83,37.72,37.79,74900.0,23.8099,23.8793,23.8099,23.8541,74900.0
2007-04-11 11:50:00,37.8,37.8,37.74,37.76,39100.0,23.8604,23.8604,23.8225,23.8351,39100.0
2007-04-11 11:55:00,37.76,37.8,37.76,37.79,30900.0,23.8351,23.8604,23.8351,23.8541,30900.0
2007-04-11 12:00:00,37.79,37.81,37.78,37.8,47300.0,23.8541,23.8667,23.8478,23.8604,47300.0
2007-04-11 12:05:00,37.8,37.8,37.76,37.77,40500.0,23.8604,23.8604,23.8351,23.8414,40500.0
2007-04-11 12:10:00,37.76,37.77,37.75,37.76,27600.0,23.8351,23.8414,23.8288,23.8351,27600.0
2007-04-11 12:15:00,37.76,37.8,37.75,37.79,36200.0,23.8351,23.8604,23.8288,23.8541,36200.0
2007-04-11 12:20:00,37.79,37.85,37.78,37.84,103800.0,23.8541,23.8919,23.8478,23.8856,103800.0
2007-04-11 12:25:00,37.84,37.85,37.83,37.84,35400.0,23.8856,23.8919,23.8793,23.8856,35400.0
2007-04-11 12:30:00,37.84,37.84,37.82,37.83,35800.0,23.8856,23.8856,23.873,23.8793,35800.0
2007-04-11 12:35:00,37.83,37.86,37.83,37.86,44300.0,23.8793,23.8983,23.8793,23.8983,44300.0
2007-04-11 12:40:00,37.85,37.85,37.77,37.77,36300.0,23.8919,23.8919,23.8414,23.8414,36300.0
2007-04-11 12:45:00,37.78,37.78,37.76,37.77,16600.0,23.8478,23.8478,23.8351,23.8414,16600.0
2007-04-11 12:50:00,37.77,37.78,37.75,37.77,35100.0,23.8414,23.8478,23.8288,23.8414,35100.0
2007-04-11 12:55:00,37.77,37.77,37.73,37.74,179200.0,23.8414,23.8414,23.8162,23.8225,179200.0
2007-04-11 13:00:00,37.75,37.77,37.72,37.77,540800.0,23.8288,23.8414,23.8099,23.8414,540800.0
2007-04-11 13:05:00,37.77,37.8,37.76,37.8,27800.0,23.8414,23.8604,23.8351,23.8604,27800.0
2007-04-11 13:10:00,37.8,37.83,37.8,37.83,66300.0,23.8604,23.8793,23.8604,23.8793,66300.0
2007-04-11 13:15:00,37.83,37.86,37.82,37.82,34400.0,23.8793,23.8983,23.873,23.873,34400.0
2007-04-11 13:20:00,37.82,37.82,37.77,37.77,44800.0,23.873,23.873,23.8414,23.8414,44800.0
2007-04-11 13:25:00,37.77,37.77,37.74,37.74,40000.0,23.8414,23.8414,23.8225,23.8225,40000.0
2007-04-11 13:30:00,37.74,37.77,37.73,37.77,34700.0,23.8225,23.8414,23.8162,23.8414,34700.0
2007-04-11 13:35:00,37.78,37.79,37.76,37.77,60700.0,23.8478,23.8541,23.8351,23.8414,60700.0
2007-04-11 13:40:00,37.76,37.77,37.75,37.76,29000.0,23.8351,23.8414,23.8288,23.8351,29000.0
2007-04-11 13:45:00,37.76,37.77,37.75,37.76,28500.0,23.8351,23.8414,23.8288,23.8351,28500.0
2007-04-11 13:50:00,37.76,37.76,37.74,37.75,24800.0,23.8351,23.8351,23.8225,23.8288,24800.0
2007-04-11 13:55:00,37.75,37.76,37.74,37.76,28800.0,23.8288,23.8351,23.8225,23.8351,28800.0
2007-04-11 14:00:00,37.76,37.78,37.7,37.71,91700.0,23.8351,23.8478,23.7973,23.8036,91700.0
2007-04-11 14:05:00,37.71,37.74,37.62,37.67,66200.0,23.8036,23.8225,23.7468,23.7783,66200.0
2007-04-11 14:10:00,37.67,37.67,37.58,37.64,79600.0,23.7783,23.7783,23.7215,23.7594,79600.0
2007-04-11 14:15:00,37.64,37.65,37.51,37.54,103200.0,23.7594,23.7657,23.6773,23.6963,103200.0
2007-04-11 14:20:00,37.53,37.58,37.52,37.57,61700.0,23.69,23.7215,23.6836,23.7152,61700.0
2007-04-11 14:25:00,37.56,37.59,37.51,37.52,76000.0,23.7089,23.7278,23.6773,23.6836,76000.0
2007-04-11 14:30:00,37.52,37.52,37.43,37.46,182900.0,23.6836,23.6836,23.6268,23.6458,182900.0
2007-04-11 14:35:00,37.45,37.48,37.44,37.47,75300.0,23.6395,23.6584,23.6331,23.6521,75300.0
2007-04-11 14:40:00,37.47,37.47,37.42,37.42,66100.0,23.6521,23.6521,23.6205,23.6205,66100.0
2007-04-11 14:45:00,37.43,37.44,37.37,37.42,80700.0,23.6268,23.6331,23.589,23.6205,80700.0
2007-04-11 14:50:00,37.42,37.49,37.39,37.49,66900.0,23.6205,23.6647,23.6016,23.6647,66900.0
2007-04-11 14:55:00,37.49,37.49,37.45,37.47,75500.0,23.6647,23.6647,23.6395,23.6521,75500.0
2007-04-11 15:00:00,37.47,37.51,37.47,37.5,54000.0,23.6521,23.6773,23.6521,23.671,54000.0
2007-04-11 15:05:00,37.51,37.53,37.45,37.46,47900.0,23.6773,23.69,23.6395,23.6458,47900.0
2007-04-11 15:10:00,37.46,37.51,37.45,37.49,67700.0,23.6458,23.6773,23.6395,23.6647,67700.0
2007-04-11 15:15:00,37.5,37.5,37.4,37.43,90200.0,23.671,23.671,23.6079,23.6268,90200.0
2007-04-11 15:20:00,37.43,37.47,37.43,37.47,95700.0,23.6268,23.6521,23.6268,23.6521,95700.0
2007-04-11 15:25:00,37.47,37.54,37.46,37.48,91100.0,23.6521,23.6963,23.6458,23.6584,91100.0
2007-04-11 15:30:00,37.48,37.49,37.42,37.43,84400.0,23.6584,23.6647,23.6205,23.6268,84400.0
2007-04-11 15:35:00,37.43,37.49,37.41,37.41,92100.0,23.6268,23.6647,23.6142,23.6142,92100.0
2007-04-11 15:40:00,37.41,37.41,37.33,37.39,169000.0,23.6142,23.6142,23.5637,23.6016,169000.0
2007-04-11 15:45:00,37.4,37.43,37.38,37.43,137800.0,23.6079,23.6268,23.5953,23.6268,137800.0
2007-04-11 15:50:00,37.42,37.48,37.41,37.46,124100.0,23.6205,23.6584,23.6142,23.6458,124100.0
2007-04-11 15:55:00,37.45,37.46,37.4,37.45,192600.0,23.6395,23.6458,23.6079,23.6395,192600.0
2007-04-12 09:30:00,37.23,37.45,37.21,37.3,129500.0,23.5006,23.6395,23.488,23.5448,129500.0
2007-04-12 09:35:00,37.31,37.32,37.23,37.26,67800.0,23.5511,23.5574,23.5006,23.5195,67800.0
2007-04-12 09:40:00,37.27,37.3,37.22,37.22,56100.0,23.5258,23.5448,23.4943,23.4943,56100.0
2007-04-12 09:45:00,37.23,37.27,37.21,37.21,31600.0,23.5006,23.5258,23.488,23.488,31600.0
2007-04-12 09:50:00,37.21,37.28,37.21,37.26,52800.0,23.488,23.5321,23.488,23.5195,52800.0
2007-04-12 09:55:00,37.26,37.29,37.11,37.28,70800.0,23.5195,23.5385,23.4248,23.5321,70800.0
2007-04-12 10:00:00,37.27,37.27,37.18,37.26,29100.0,23.5258,23.5258,23.469,23.5195,29100.0
2007-04-12 10:05:00,37.26,37.34,37.25,37.31,164100.0,23.5195,23.57,23.5132,23.5511,164100.0
2007-04-12 10:10:00,37.31,37.33,37.29,37.3,51700.0,23.5511,23.5637,23.5385,23.5448,51700.0
2007-04-12 10:15:00,37.3,37.35,37.27,37.3,42700.0,23.5448,23.5763,23.5258,23.5448,42700.0
2007-04-12 10:20:00,37.31,37.35,37.26,37.27,61600.0,23.5511,23.5763,23.5195,23.5258,61600.0
2007-04-12 10:25:00,37.28,37.33,37.27,37.3,46100.0,23.5321,23.5637,23.5258,23.5448,46100.0
2007-04-12 10:30:00,37.3,37.31,37.25,37.31,37600.0,23.5448,23.5511,23.5132,23.5511,37600.0
2007-04-12 10:35:00,37.3,37.32,37.23,37.28,42400.0,23.5448,23.5574,23.5006,23.5321,42400.0
2007-04-12 10:40:00,37.28,37.31,37.25,37.28,40200.0,23.5321,23.5511,23.5132,23.5321,40200.0
2007-04-12 10:45:00,37.28,37.34,37.28,37.31,40600.0,23.5321,23.57,23.5321,23.5511,40600.0
2007-04-12 10:50:00,37.31,37.33,37.29,37.3,33400.0,23.5511,23.5637,23.5385,23.5448,33400.0
2007-04-12 10:55:00,37.31,37.32,37.26,37.3,34000.0,23.5511,23.5574,23.5195,23.5448,34000.0
2007-04-12 11:00:00,37.29,37.3,37.25,37.29,58600.0,23.5385,23.5448,23.5132,23.5385,58600.0
2007-04-12 11:05:00,37.29,37.29,37.27,37.28,21900.0,23.5385,23.5385,23.5258,23.5321,21900.0
2007-04-12 11:10:00,37.27,37.27,37.22,37.23,25700.0,23.5258,23.5258,23.4943,23.5006,25700.0
2007-04-12 11:15:00,37.22,37.23,37.17,37.17,53700.0,23.4943,23.5006,23.4627,23.4627,53700.0
2007-04-12 11:20:00,37.17,37.17,37.12,37.13,38100.0,23.4627,23.4627,23.4311,23.4375,38100.0
2007-04-12 11:25:00,37.13,37.13,37.12,37.12,31900.0,23.4375,23.4375,23.4311,23.4311,31900.0
2007-04-12 11:30:00,37.13,37.13,37.11,37.12,33100.0,23.4375,23.4375,23.4248,23.4311,33100.0
2007-04-12 11:35:00,37.11,37.13,37.11,37.13,47500.0,23.4248,23.4375,23.4248,23.4375,47500.0
2007-04-12 11:40:00,37.13,37.13,37.12,37.12,27600.0,23.4375,23.4375,23.4311,23.4311,27600.0
2007-04-12 11:45:00,37.12,37.12,37.1,37.11,39300.0,23.4311,23.4311,23.4185,23.4248,39300.0
2007-04-12 11:50:00,37.1,37.11,37.09,37.09,21100.0,23.4185,23.4248,23.4122,23.4122,21100.0
2007-04-12 11:55:00,37.1,37.1,37.09,37.1,23700.0,23.4185,23.4185,23.4122,23.4185,23700.0
2007-04-12 12:00:00,37.09,37.19,37.09,37.18,110200.0,23.4122,23.4753,23.4122,23.469,110200.0
2007-04-12 12:05:00,37.19,37.21,37.14,37.17,75900.0,23.4753,23.488,23.4438,23.4627,75900.0
2007-04-12 12:10:00,37.17,37.19,37.17,37.18,26100.0,23.4627,23.4753,23.4627,23.469,26100.0
2007-04-12 12:15:00,37.18,37.18,37.14,37.14,27700.0,23.469,23.469,23.4438,23.4438,27700.0
2007-04-12 12:20:00,37.13,37.17,37.11,37.17,57100.0,23.4375,23.4627,23.4248,23.4627,57100.0
2007-04-12 12:25:00,37.17,37.25,37.16,37.25,49200.0,23.4627,23.5132,23.4564,23.5132,49200.0
2007-04-12 12:30:00,37.26,37.31,37.25,37.26,79200.0,23.5195,23.5511,23.5132,23.5195,79200.0
2007-04-12 12:35:00,37.25,37.31,37.23,37.31,47300.0,23.5132,23.5511,23.5006,23.5511,47300.0
2007-04-12 12:40:00,37.31,37.37,37.31,37.36,168700.0,23.5511,23.589,23.5511,23.5826,168700.0
2007-04-12 12:45:00,37.35,37.37,37.33,37.36,196800.0,23.5763,23.589,23.5637,23.5826,196800.0
2007-04-12 12:50:00,37.35,37.36,37.31,37.33,60600.0,23.5763,23.5826,23.5511,23.5637,60600.0
2007-04-12 12:55:00,37.33,37.35,37.31,37.35,551300.0,23.5637,23.5763,23.5511,23.5763,551300.0
2007-04-12 13:00:00,37.34,37.35,37.28,37.3,39900.0,23.57,23.5763,23.5321,23.5448,39900.0
2007-04-12 13:05:00,37.3,37.34,37.3,37.32,88200.0,23.5448,23.57,23.5448,23.5574,88200.0
2007-04-12 13:10:00,37.32,37.37,37.32,37.36,49900.0,23.5574,23.589,23.5574,23.5826,49900.0
2007-04-12 13:15:00,37.37,37.37,37.35,37.35,31400.0,23.589,23.589,23.5763,23.5763,31400.0
2007-04-12 13:20:00,37.36,37.41,37.35,37.41,54400.0,23.5826,23.6142,23.5763,23.6142,54400.0
2007-04-12 13:25:00,37.41,37.44,37.4,37.43,58400.0,23.6142,23.6331,23.6079,23.6268,58400.0
2007-04-12 13:30:00,37.44,37.49,37.42,37.48,58100.0,23.6331,23.6647,23.6205,23.6584,58100.0
2007-04-12 13:35:00,37.48,37.49,37.44,37.46,29300.0,23.6584,23.6647,23.6331,23.6458,29300.0
2007-04-12 13:40:00,37.46,37.48,37.45,37.48,16600.0,23.6458,23.6584,23.6395,23.6584,16600.0
2007-04-12 13:45:00,37.48,37.5,37.47,37.49,24300.0,23.6584,23.671,23.6521,23.6647,24300.0
2007-04-12 13:50:00,37.5,37.5,37.49,37.49,19300.0,23.671,23.671,23.6647,23.6647,19300.0
2007-04-12 13:55:00,37.5,37.5,37.47,37.47,14900.0,23.671,23.671,23.6521,23.6521,14900.0
2007-04-12 14:00:00,37.48,37.48,37.44,37.44,24100.0,23.6584,23.6584,23.6331,23.6331,24100.0
2007-04-12 14:05:00,37.44,37.48,37.42,37.47,39400.0,23.6331,23.6584,23.6205,23.6521,39400.0
2007-04-12 14:10:00,37.46,37.47,37.44,37.44,21300.0,23.6458,23.6521,23.6331,23.6331,21300.0
2007-04-12 14:15:00,37.44,37.44,37.41,37.43,28600.0,23.6331,23.6331,23.6142,23.6268,28600.0
2007-04-12 14:20:00,37.43,37.45,37.42,37.43,25800.0,23.6268,23.6395,23.6205,23.6268,25800.0
2007-04-12 14:25:00,37.44,37.44,37.39,37.43,56300.0,23.6331,23.6331,23.6016,23.6268,56300.0
2007-04-12 14:30:00,37.42,37.43,37.41,37.43,23700.0,23.6205,23.6268,23.6142,23.6268,23700.0
2007-04-12 14:35:00,37.43,37.43,37.42,37.43,20700.0,23.6268,23.6268,23.6205,23.6268,20700.0
2007-04-12 14:40:00,37.43,37.43,37.39,37.39,33400.0,23.6268,23.6268,23.6016,23.6016,33400.0
2007-04-12 14:45:00,37.39,37.42,37.39,37.42,32800.0,23.6016,23.6205,23.6016,23.6205,32800.0
2007-04-12 14:50:00,37.41,37.45,37.41,37.45,16700.0,23.6142,23.6395,23.6142,23.6395,16700.0
2007-04-12 14:55:00,37.45,37.45,37.42,37.42,15800.0,23.6395,23.6395,23.6205,23.6205,15800.0
2007-04-12 15:00:00,37.43,37.43,37.39,37.4,20100.0,23.6268,23.6268,23.6016,23.6079,20100.0
2007-04-12 15:05:00,37.39,37.41,37.39,37.41,42500.0,23.6016,23.6142,23.6016,23.6142,42500.0
2007-04-12 15:10:00,37.4,37.41,37.4,37.41,30200.0,23.6079,23.6142,23.6079,23.6142,30200.0
2007-04-12 15:15:00,37.41,37.44,37.4,37.43,29500.0,23.6142,23.6331,23.6079,23.6268,29500.0
2007-04-12 15:20:00,37.42,37.43,37.39,37.4,37400.0,23.6205,23.6268,23.6016,23.6079,37400.0
2007-04-12 15:25:00,37.4,37.43,37.39,37.42,45100.0,23.6079,23.6268,23.6016,23.6205,45100.0
2007-04-12 15:30:00,37.42,37.45,37.41,37.44,54400.0,23.6205,23.6395,23.6142,23.6331,54400.0
2007-04-12 15:35:00,37.45,37.48,37.44,37.47,56700.0,23.6395,23.6584,23.6331,23.6521,56700.0
2007-04-12 15:40:00,37.47,37.48,37.45,37.48,88900.0,23.6521,23.6584,23.6395,23.6584,88900.0
2007-04-12 15:45:00,37.48,37.51,37.46,37.46,69100.0,23.6584,23.6773,23.6458,23.6458,69100.0
2007-04-12 15:50:00,37.47,37.52,37.47,37.48,70500.0,23.6521,23.6836,23.6521,23.6584,70500.0
2007-04-12 15:55:00,37.48,37.49,37.43,37.47,70400.0,23.6584,23.6647,23.6268,23.6521,70400.0
2007-04-13 09:30:00,37.62,38.0,37.54,37.81,173700.0,23.7468,23.9866,23.6963,23.8667,173700.0
2007-04-13 09:35:00,37.81,37.83,37.74,37.77,83000.0,23.8667,23.8793,23.8225,23.8414,83000.0
2007-04-13 09:40:00,37.77,37.77,37.68,37.75,113500.0,23.8414,23.8414,23.7846,23.8288,113500.0
2007-04-13 09:45:00,37.75,37.85,37.75,37.83,55100.0,23.8288,23.8919,23.8288,23.8793,55100.0
2007-04-13 09:50:00,37.84,37.95,37.84,37.9,81400.0,23.8856,23.9551,23.8856,23.9235,81400.0
2007-04-13 09:55:00,37.91,37.98,37.87,37.89,79500.0,23.9298,23.974,23.9046,23.9172,79500.0
2007-04-13 10:00:00,37.89,37.9,37.75,37.8,110600.0,23.9172,23.9235,23.8288,23.8604,110600.0
2007-04-13 10:05:00,37.81,37.88,37.72,37.75,76000.0,23.8667,23.9109,23.8099,23.8288,76000.0
2007-04-13 10:10:00,37.75,37.8,37.73,37.77,39500.0,23.8288,23.8604,23.8162,23.8414,39500.0
2007-04-13 10:15:00,37.76,37.88,37.74,37.75,175200.0,23.8351,23.9109,23.8225,23.8288,175200.0
2007-04-13 10:20:00,37.74,37.77,37.7,37.72,153100.0,23.8225,23.8414,23.7973,23.8099,153100.0
2007-04-13 10:25:00,37.73,37.73,37.65,37.71,150400.0,23.8162,23.8162,23.7657,23.8036,150400.0
2007-04-13 10:30:00,37.72,37.8,37.68,37.69,102200.0,23.8099,23.8604,23.7846,23.7909,102200.0
2007-04-13 10:35:00,37.69,37.76,37.65,37.75,83900.0,23.7909,23.8351,23.7657,23.8288,83900.0
2007-04-13 10:40:00,37.76,37.76,37.72,37.73,74300.0,23.8351,23.8351,23.8099,23.8162,74300.0
2007-04-13 10:45:00,37.74,37.75,37.72,37.73,88900.0,23.8225,23.8288,23.8099,23.8162,88900.0
2007-04-13 10:50:00,37.73,37.73,37.72,37.72,32000.0,23.8162,23.8162,23.8099,23.8099,32000.0
2007-04-13 10:55:00,37.72,37.73,37.69,37.7,49800.0,23.8099,23.8162,23.7909,23.7973,49800.0
2007-04-13 11:00:00,37.7,37.7,37.69,37.69,37600.0,23.7973,23.7973,23.7909,23.7909,37600.0
2007-04-13 11:05:00,37.69,37.71,37.68,37.69,71200.0,23.7909,23.8036,23.7846,23.7909,71200.0
2007-04-13 11:10:00,37.69,37.69,37.67,37.68,60100.0,23.7909,23.7909,23.7783,23.7846,60100.0
2007-04-13 11:15:00,37.68,37.78,37.67,37.7,73100.0,23.7846,23.8478,23.7783,23.7973,73100.0
2007-04-13 11:20:00,37.69,37.74,37.68,37.73,48200.0,23.7909,23.8225,23.7846,23.8162,48200.0
2007-04-13 11:25:00,37.74,37.78,37.73,37.78,37800.0,23.8225,23.8478,23.8162,23.8478,37800.0
2007-04-13 11:30:00,37.77,37.78,37.76,37.78,33300.0,23.8414,23.8478,23.8351,23.8478,33300.0
2007-04-13 11:35:00,37.79,37.89,37.79,37.82,75100.0,23.8541,23.9172,23.8541,23.873,75100.0
2007-04-13 11:40:00,37.83,37.84,37.77,37.84,73000.0,23.8793,23.8856,23.8414,23.8856,73000.0
2007-04-13 11:45:00,37.83,37.86,37.82,37.85,31900.0,23.8793,23.8983,23.873,23.8919,31900.0
2007-04-13 11:50:00,37.84,37.85,37.79,37.79,37400.0,23.8856,23.8919,23.8541,23.8541,37400.0
2007-04-13 11:55:00,37.79,37.82,37.77,37.81,44800.0,23.8541,23.873,23.8414,23.8667,44800.0
2007-04-13 12:00:00,37.81,37.83,37.77,37.82,45400.0,23.8667,23.8793,23.8414,23.873,45400.0
2007-04-13 12:05:00,37.81,37.82,37.78,37.81,257600.0,23.8667,23.873,23.8478,23.8667,257600.0
2007-04-13 12:10:00,37.8,37.8,37.73,37.8,50200.0,23.8604,23.8604,23.8162,23.8604,50200.0
2007-04-13 12:15:00,37.79,37.8,37.75,37.75,34300.0,23.8541,23.8604,23.8288,23.8288,34300.0
2007-04-13 12:20:00,37.75,37.8,37.74,37.79,33000.0,23.8288,23.8604,23.8225,23.8541,33000.0
2007-04-13 12:25:00,37.8,37.84,37.73,37.84,49600.0,23.8604,23.8856,23.8162,23.8856,49600.0
2007-04-13 12:30:00,37.83,37.83,37.75,37.76,16100.0,23.8793,23.8793,23.8288,23.8351,16100.0
2007-04-13 12:35:00,37.76,37.78,37.75,37.75,27200.0,23.8351,23.8478,23.8288,23.8288,27200.0
2007-04-13 12:40:00,37.75,37.75,37.72,37.73,31600.0,23.8288,23.8288,23.8099,23.8162,31600.0
2007-04-13 12:45:00,37.72,37.78,37.71,37.77,58100.0,23.8099,23.8478,23.8036,23.8414,58100.0
2007-04-13 12:50:00,37.77,37.79,37.76,37.77,316500.0,23.8414,23.8541,23.8351,23.8414,316500.0
2007-04-13 12:55:00,37.77,37.79,37.74,37.76,49300.0,23.8414,23.8541,23.8225,23.8351,49300.0
2007-04-13 13:00:00,37.75,37.8,37.75,37.77,67000.0,23.8288,23.8604,23.8288,23.8414,67000.0
2007-04-13 13:05:00,37.77,37.83,37.75,37.83,210900.0,23.8414,23.8793,23.8288,23.8793,210900.0
2007-04-13 13:10:00,37.83,37.84,37.78,37.78,39000.0,23.8793,23.8856,23.8478,23.8478,39000.0
2007-04-13 13:15:00,37.78,37.79,37.78,37.78,12700.0,23.8478,23.8541,23.8478,23.8478,12700.0
2007-04-13 13:20:00,37.79,37.81,37.78,37.78,53000.0,23.8541,23.8667,23.8478,23.8478,53000.0
2007-04-13 13:25:00,37.78,37.81,37.76,37.79,72500.0,23.8478,23.8667,23.8351,23.8541,72500.0
2007-04-13 13:30:00,37.8,37.82,37.79,37.82,38500.0,23.8604,23.873,23.8541,23.873,38500.0
2007-04-13 13:35:00,37.81,37.83,37.8,37.83,49600.0,23.8667,23.8793,23.8604,23.8793,49600.0
2007-04-13 13:40:00,37.83,37.9,37.83,37.86,38100.0,23.8793,23.9235,23.8793,23.8983,38100.0
2007-04-13 13:45:00,37.87,37.88,37.83,37.87,49000.0,23.9046,23.9109,23.8793,23.9046,49000.0
2007-04-13 13:50:00,37.88,37.93,37.87,37.93,75600.0,23.9109,23.9424,23.9046,23.9424,75600.0
2007-04-13 13:55:00,37.93,37.93,37.9,37.92,47500.0,23.9424,23.9424,23.9235,23.9361,47500.0
2007-04-13 14:00:00,37.93,37.94,37.89,37.91,87800.0,23.9424,23.9488,23.9172,23.9298,87800.0
2007-04-13 14:05:00,37.92,37.92,37.9,37.91,45000.0,23.9361,23.9361,23.9235,23.9298,45000.0
2007-04-13 14:10:00,37.92,37.92,37.88,37.88,73900.0,23.9361,23.9361,23.9109,23.9109,73900.0
2007-04-13 14:15:00,37.88,37.91,37.84,37.91,89400.0,23.9109,23.9298,23.8856,23.9298,89400.0
2007-04-13 14:20:00,37.92,37.96,37.89,37.96,65300.0,23.9361,23.9614,23.9172,23.9614,65300.0
2007-04-13 14:25:00,37.96,38.05,37.94,38.04,162000.0,23.9614,24.0182,23.9488,24.0119,162000.0
2007-04-13 14:30:00,38.04,38.06,38.0,38.02,75900.0,24.0119,24.0245,23.9866,23.9993,75900.0
2007-04-13 14:35:00,38.01,38.06,38.0,38.06,83700.0,23.9929,24.0245,23.9866,24.0245,83700.0
2007-04-13 14:40:00,38.07,38.18,38.06,38.09,110900.0,24.0308,24.1002,24.0245,24.0434,110900.0
2007-04-13 14:45:00,38.09,38.09,38.01,38.01,42300.0,24.0434,24.0434,23.9929,23.9929,42300.0
2007-04-13 14:50:00,38.01,38.07,38.0,38.0,58300.0,23.9929,24.0308,23.9866,23.9866,58300.0
2007-04-13 14:55:00,38.0,38.02,38.0,38.02,52900.0,23.9866,23.9993,23.9866,23.9993,52900.0
2007-04-13 15:00:00,38.02,38.02,38.0,38.0,49300.0,23.9993,23.9993,23.9866,23.9866,49300.0
2007-04-13 15:05:00,38.0,38.03,38.0,38.01,43700.0,23.9866,24.0056,23.9866,23.9929,43700.0
2007-04-13 15:10:00,38.02,38.02,37.98,38.0,85500.0,23.9993,23.9993,23.974,23.9866,85500.0
2007-04-13 15:15:00,38.01,38.01,37.99,38.0,44200.0,23.9929,23.9929,23.9803,23.9866,44200.0
2007-04-13 15:20:00,38.0,38.02,37.99,38.01,67400.0,23.9866,23.9993,23.9803,23.9929,67400.0
2007-04-13 15:25:00,38.01,38.02,37.99,37.99,97600.0,23.9929,23.9993,23.9803,23.9803,97600.0
2007-04-13 15:30:00,38.0,38.0,37.97,37.97,49600.0,23.9866,23.9866,23.9677,23.9677,49600.0
2007-04-13 15:35:00,37.98,38.02,37.96,38.01,89000.0,23.974,23.9993,23.9614,23.9929,89000.0
2007-04-13 15:40:00,38.01,38.02,37.94,37.94,68100.0,23.9929,23.9993,23.9488,23.9488,68100.0
2007-04-13 15:45:00,37.95,37.98,37.94,37.97,114900.0,23.9551,23.974,23.9488,23.9677,114900.0
2007-04-13 15:50:00,37.96,38.03,37.96,38.02,94000.0,23.9614,24.0056,23.9614,23.9993,94000.0
2007-04-13 15:55:00,38.03,38.06,38.01,38.01,91700.0,24.0056,24.0245,23.9929,23.9929,91700.0
2007-04-16 09:30:00,38.35,38.35,38.06,38.07,179800.0,24.2076,24.2076,24.0245,24.0308,179800.0
2007-04-16 09:35:00,38.08,38.29,38.08,38.29,103100.0,24.0371,24.1697,24.0371,24.1697,103100.0
2007-04-16 09:40:00,38.29,38.4,38.27,38.38,98200.0,24.1697,24.2391,24.1571,24.2265,98200.0
2007-04-16 09:45:00,38.35,38.37,38.22,38.28,139700.0,24.2076,24.2202,24.1255,24.1634,139700.0
2007-04-16 09:50:00,38.3,38.31,38.17,38.22,64000.0,24.176,24.1823,24.0939,24.1255,64000.0
2007-04-16 09:55:00,38.22,38.24,38.06,38.1,62100.0,24.1255,24.1381,24.0245,24.0498,62100.0
2007-04-16 10:00:00,38.06,38.15,38.01,38.12,67800.0,24.0245,24.0813,23.9929,24.0624,67800.0
2007-04-16 10:05:00,38.11,38.13,38.08,38.1,35700.0,24.0561,24.0687,24.0371,24.0498,35700.0
2007-04-16 10:10:00,38.1,38.19,38.09,38.12,85900.0,24.0498,24.1066,24.0434,24.0624,85900.0
2007-04-16 10:15:00,38.13,38.17,38.09,38.11,140700.0,24.0687,24.0939,24.0434,24.0561,140700.0
2007-04-16 10:20:00,38.11,38.14,38.09,38.1,46100.0,24.0561,24.075,24.0434,24.0498,46100.0
2007-04-16 10:25:00,38.1,38.19,38.1,38.15,39100.0,24.0498,24.1066,24.0498,24.0813,39100.0
2007-04-16 10:30:00,38.14,38.18,38.13,38.16,45000.0,24.075,24.1002,24.0687,24.0876,45000.0
2007-04-16 10:35:00,38.16,38.16,38.05,38.06,47600.0,24.0876,24.0876,24.0182,24.0245,47600.0
2007-04-16 10:40:00,38.06,38.17,38.03,38.15,69900.0,24.0245,24.0939,24.0056,24.0813,69900.0
2007-04-16 10:45:00,38.14,38.15,38.03,38.08,65900.0,24.075,24.0813,24.0056,24.0371,65900.0
2007-04-16 10:50:00,38.08,38.13,38.0,38.04,84300.0,24.0371,24.0687,23.9866,24.0119,84300.0
2007-04-16 10:55:00,38.05,38.08,38.0,38.01,53800.0,24.0182,24.0371,23.9866,23.9929,53800.0
2007-04-16 11:00:00,38.01,38.1,37.93,38.03,335900.0,23.9929,24.0498,23.9424,24.0056,335900.0
2007-04-16 11:05:00,38.02,38.09,37.95,38.08,94900.0,23.9993,24.0434,23.9551,24.0371,94900.0
2007-04-16 11:10:00,38.09,38.11,38.08,38.1,35200.0,24.0434,24.0561,24.0371,24.0498,35200.0
2007-04-16 11:15:00,38.1,38.15,38.1,38.12,150600.0,24.0498,24.0813,24.0498,24.0624,150600.0
2007-04-16 11:20:00,38.12,38.15,38.06,38.12,65000.0,24.0624,24.0813,24.0245,24.0624,65000.0
2007-04-16 11:25:00,38.11,38.14,38.08,38.09,63200.0,24.0561,24.075,24.0371,24.0434,63200.0
2007-04-16 11:30:00,38.09,38.13,38.03,38.04,76800.0,24.0434,24.0687,24.0056,24.0119,76800.0
2007-04-16 11:35:00,38.04,38.1,38.02,38.03,42300.0,24.0119,24.0498,23.9993,24.0056,42300.0
2007-04-16 11:40:00,38.03,38.08,38.02,38.07,19000.0,24.0056,24.0371,23.9993,24.0308,19000.0
2007-04-16 11:45:00,38.07,38.1,38.06,38.09,48900.0,24.0308,24.0498,24.0245,24.0434,48900.0
2007-04-16 11:50:00,38.1,38.11,38.07,38.08,129000.0,24.0498,24.0561,24.0308,24.0371,129000.0
2007-04-16 11:55:00,38.09,38.09,37.99,37.99,32900.0,24.0434,24.0434,23.9803,23.9803,32900.0
2007-04-16 12:00:00,37.99,38.01,37.96,37.96,39400.0,23.9803,23.9929,23.9614,23.9614,39400.0
2007-04-16 12:05:00,37.95,37.98,37.93,37.98,59800.0,23.9551,23.974,23.9424,23.974,59800.0
2007-04-16 12:10:00,37.99,38.01,37.96,37.98,80000.0,23.9803,23.9929,23.9614,23.974,80000.0
2007-04-16 12:15:00,37.98,38.01,37.98,38.0,27900.0,23.974,23.9929,23.974,23.9866,27900.0
2007-04-16 12:20:00,38.0,38.0,37.96,37.97,31500.0,23.9866,23.9866,23.9614,23.9677,31500.0
2007-04-16 12:25:00,37.95,37.95,37.9,37.9,39600.0,23.9551,23.9551,23.9235,23.9235,39600.0
2007-04-16 12:30:00,37.9,37.91,37.87,37.88,55700.0,23.9235,23.9298,23.9046,23.9109,55700.0
2007-04-16 12:35:00,37.88,37.89,37.85,37.85,43100.0,23.9109,23.9172,23.8919,23.8919,43100.0
2007-04-16 12:40:00,37.86,37.88,37.84,37.88,62600.0,23.8983,23.9109,23.8856,23.9109,62600.0
2007-04-16 12:45:00,37.89,37.91,37.88,37.91,20300.0,23.9172,23.9298,23.9109,23.9298,20300.0
2007-04-16 12:50:00,37.9,37.92,37.88,37.92,27200.0,23.9235,23.9361,23.9109,23.9361,27200.0
2007-04-16 12:55:00,37.92,37.92,37.88,37.9,45000.0,23.9361,23.9361,23.9109,23.9235,45000.0
2007-04-16 13:00:00,37.88,37.88,37.85,37.85,29300.0,23.9109,23.9109,23.8919,23.8919,29300.0
2007-04-16 13:05:00,37.85,37.91,37.85,37.9,35800.0,23.8919,23.9298,23.8919,23.9235,35800.0
2007-04-16 13:10:00,37.9,37.92,37.88,37.91,30600.0,23.9235,23.9361,23.9109,23.9298,30600.0
2007-04-16 13:15:00,37.9,37.91,37.89,37.89,20300.0,23.9235,23.9298,23.9172,23.9172,20300.0
2007-04-16 13:20:00,37.89,37.91,37.89,37.91,48600.0,23.9172,23.9298,23.9172,23.9298,48600.0
2007-04-16 13:25:00,37.9,37.92,37.89,37.9,26200.0,23.9235,23.9361,23.9172,23.9235,26200.0
2007-04-16 13:30:00,37.9,37.91,37.88,37.89,65000.0,23.9235,23.9298,23.9109,23.9172,65000.0
2007-04-16 13:35:00,37.89,37.94,37.89,37.94,32300.0,23.9172,23.9488,23.9172,23.9488,32300.0
2007-04-16 13:40:00,37.94,37.94,37.9,37.9,39000.0,23.9488,23.9488,23.9235,23.9235,39000.0
2007-04-16 13:45:00,37.91,37.91,37.9,37.9,10200.0,23.9298,23.9298,23.9235,23.9235,10200.0
2007-04-16 13:50:00,37.9,37.92,37.89,37.92,61000.0,23.9235,23.9361,23.9172,23.9361,61000.0
2007-04-16 13:55:00,37.92,37.93,37.91,37.91,29800.0,23.9361,23.9424,23.9298,23.9298,29800.0
2007-04-16 14:00:00,37.91,37.91,37.89,37.91,37900.0,23.9298,23.9298,23.9172,23.9298,37900.0
2007-04-16 14:05:00,37.91,37.92,37.9,37.91,16500.0,23.9298,23.9361,23.9235,23.9298,16500.0
2007-04-16 14:10:00,37.91,37.95,37.9,37.94,23900.0,23.9298,23.9551,23.9235,23.9488,23900.0
2007-04-16 14:15:00,37.93,37.94,37.91,37.93,18100.0,23.9424,23.9488,23.9298,23.9424,18100.0
2007-04-16 14:20:00,37.93,37.94,37.91,37.94,16000.0,23.9424,23.9488,23.9298,23.9488,16000.0
2007-04-16 14:25:00,37.94,37.94,37.91,37.92,19900.0,23.9488,23.9488,23.9298,23.9361,19900.0
2007-04-16 14:30:00,37.91,37.92,37.91,37.91,18800.0,23.9298,23.9361,23.9298,23.9298,18800.0
2007-04-16 14:35:00,37.92,37.95,37.91,37.94,28900.0,23.9361,23.9551,23.9298,23.9488,28900.0
2007-04-16 14:40:00,37.94,37.95,37.92,37.92,20800.0,23.9488,23.9551,23.9361,23.9361,20800.0
2007-04-16 14:45:00,37.92,37.95,37.92,37.93,31200.0,23.9361,23.9551,23.9361,23.9424,31200.0
2007-04-16 14:50:00,37.93,37.94,37.91,37.92,41000.0,23.9424,23.9488,23.9298,23.9361,41000.0
2007-04-16 14:55:00,37.93,37.95,37.91,37.95,71800.0,23.9424,23.9551,23.9298,23.9551,71800.0
2007-04-16 15:00:00,37.95,37.95,37.9,37.91,65100.0,23.9551,23.9551,23.9235,23.9298,65100.0
2007-04-16 15:05:00,37.92,37.93,37.9,37.91,60000.0,23.9361,23.9424,23.9235,23.9298,60000.0
2007-04-16 15:10:00,37.91,37.98,37.9,37.97,130700.0,23.9298,23.974,23.9235,23.9677,130700.0
2007-04-16 15:15:00,37.96,38.0,37.96,37.99,47700.0,23.9614,23.9866,23.9614,23.9803,47700.0
2007-04-16 15:20:00,37.98,37.99,37.96,37.97,40700.0,23.974,23.9803,23.9614,23.9677,40700.0
2007-04-16 15:25:00,37.97,37.97,37.94,37.95,107100.0,23.9677,23.9677,23.9488,23.9551,107100.0
2007-04-16 15:30:00,37.94,37.98,37.94,37.98,40000.0,23.9488,23.974,23.9488,23.974,40000.0
2007-04-16 15:35:00,37.98,38.06,37.98,38.03,88900.0,23.974,24.0245,23.974,24.0056,88900.0
2007-04-16 15:40:00,38.03,38.07,38.0,38.04,116200.0,24.0056,24.0308,23.9866,24.0119,116200.0
2007-04-16 15:45:00,38.04,38.05,38.03,38.05,35600.0,24.0119,24.0182,24.0056,24.0182,35600.0
2007-04-16 15:50:00,38.05,38.08,38.05,38.07,120300.0,24.0182,24.0371,24.0182,24.0308,120300.0
2007-04-16 15:55:00,38.07,38.11,38.06,38.09,114000.0,24.0308,24.0561,24.0245,24.0434,114000.0
2007-04-17 09:30:00,38.06,38.16,38.05,38.14,95100.0,24.0245,24.0876,24.0182,24.075,95100.0
2007-04-17 09:35:00,38.14,38.19,38.1,38.17,47800.0,24.075,24.1066,24.0498,24.0939,47800.0
2007-04-17 09:40:00,38.16,38.18,38.04,38.05,47700.0,24.0876,24.1002,24.0119,24.0182,47700.0
2007-04-17 09:45:00,38.04,38.11,38.0,38.08,62400.0,24.0119,24.0561,23.9866,24.0371,62400.0
2007-04-17 09:50:00,38.1,38.11,37.9,37.9,88300.0,24.0498,24.0561,23.9235,23.9235,88300.0
2007-04-17 09:55:00,37.9,37.9,37.76,37.78,114600.0,23.9235,23.9235,23.8351,23.8478,114600.0
2007-04-17 10:00:00,37.78,37.88,37.77,37.8,66700.0,23.8478,23.9109,23.8414,23.8604,66700.0
2007-04-17 10:05:00,37.8,37.88,37.8,37.87,200900.0,23.8604,23.9109,23.8604,23.9046,200900.0
2007-04-17 10:10:00,37.87,37.91,37.87,37.87,65300.0,23.9046,23.9298,23.9046,23.9046,65300.0
2007-04-17 10:15:00,37.87,37.94,37.83,37.88,199700.0,23.9046,23.9488,23.8793,23.9109,199700.0
2007-04-17 10:20:00,37.88,37.93,37.84,37.9,65400.0,23.9109,23.9424,23.8856,23.9235,65400.0
2007-04-17 10:25:00,37.9,37.93,37.9,37.91,28700.0,23.9235,23.9424,23.9235,23.9298,28700.0
2007-04-17 10:30:00,37.91,37.93,37.89,37.9,40000.0,23.9298,23.9424,23.9172,23.9235,40000.0
2007-04-17 10:35:00,37.89,37.91,37.88,37.89,58100.0,23.9172,23.9298,23.9109,23.9172,58100.0
2007-04-17 10:40:00,37.89,37.92,37.88,37.88,217100.0,23.9172,23.9361,23.9109,23.9109,217100.0
2007-04-17 10:45:00,37.88,37.92,37.86,37.92,43500.0,23.9109,23.9361,23.8983,23.9361,43500.0
2007-04-17 10:50:00,37.91,37.92,37.88,37.9,191000.0,23.9298,23.9361,23.9109,23.9235,191000.0
2007-04-17 10:55:00,37.9,37.92,37.89,37.9,43300.0,23.9235,23.9361,23.9172,23.9235,43300.0
2007-04-17 11:00:00,37.9,37.93,37.89,37.92,36600.0,23.9235,23.9424,23.9172,23.9361,36600.0
2007-04-17 11:05:00,37.92,37.94,37.91,37.92,31100.0,23.9361,23.9488,23.9298,23.9361,31100.0
2007-04-17 11:10:00,37.91,37.93,37.91,37.93,30700.0,23.9298,23.9424,23.9298,23.9424,30700.0
2007-04-17 11:15:00,37.93,37.97,37.93,37.97,28900.0,23.9424,23.9677,23.9424,23.9677,28900.0
2007-04-17 11:20:00,37.96,37.99,37.95,37.99,14200.0,23.9614,23.9803,23.9551,23.9803,14200.0
2007-04-17 11:25:00,37.99,37.99,37.95,37.95,31500.0,23.9803,23.9803,23.9551,23.9551,31500.0
2007-04-17 11:30:00,37.94,37.95,37.91,37.95,43700.0,23.9488,23.9551,23.9298,23.9551,43700.0
2007-04-17 11:35:00,37.95,38.0,37.95,38.0,24900.0,23.9551,23.9866,23.9551,23.9866,24900.0
2007-04-17 11:40:00,38.0,38.06,37.99,38.06,31900.0,23.9866,24.0245,23.9803,24.0245,31900.0
2007-04-17 11:45:00,38.06,38.06,38.04,38.05,36700.0,24.0245,24.0245,24.0119,24.0182,36700.0
2007-04-17 11:50:00,38.04,38.06,38.03,38.05,28900.0,24.0119,24.0245,24.0056,24.0182,28900.0
2007-04-17 11:55:00,38.05,38.06,38.01,38.02,17300.0,24.0182,24.0245,23.9929,23.9993,17300.0
2007-04-17 12:00:00,38.02,38.02,37.97,37.97,8800.0,23.9993,23.9993,23.9677,23.9677,8800.0
2007-04-17 12:05:00,37.97,38.0,37.95,38.0,34900.0,23.9677,23.9866,23.9551,23.9866,34900.0
2007-04-17 12:10:00,37.99,38.0,37.92,37.92,17000.0,23.9803,23.9866,23.9361,23.9361,17000.0
2007-04-17 12:15:00,37.92,37.93,37.88,37.93,35300.0,23.9361,23.9424,23.9109,23.9424,35300.0
2007-04-17 12:20:00,37.92,37.92,37.9,37.91,15000.0,23.9361,23.9361,23.9235,23.9298,15000.0
2007-04-17 12:25:00,37.91,37.96,37.9,37.95,25000.0,23.9298,23.9614,23.9235,23.9551,25000.0
2007-04-17 12:30:00,37.95,37.95,37.91,37.92,17000.0,23.9551,23.9551,23.9298,23.9361,17000.0
2007-04-17 12:35:00,37.92,37.94,37.91,37.94,19000.0,23.9361,23.9488,23.9298,23.9488,19000.0
2007-04-17 12:40:00,37.94,37.96,37.93,37.95,23400.0,23.9488,23.9614,23.9424,23.9551,23400.0
2007-04-17 12:45:00,37.95,37.96,37.93,37.93,14200.0,23.9551,23.9614,23.9424,23.9424,14200.0
2007-04-17 12:50:00,37.93,37.93,37.87,37.88,37800.0,23.9424,23.9424,23.9046,23.9109,37800.0
2007-04-17 12:55:00,37.88,37.9,37.84,37.9,41400.0,23.9109,23.9235,23.8856,23.9235,41400.0
2007-04-17 13:00:00,37.9,37.92,37.88,37.88,31300.0,23.9235,23.9361,23.9109,23.9109,31300.0
2007-04-17 13:05:00,37.88,37.91,37.87,37.89,26700.0,23.9109,23.9298,23.9046,23.9172,26700.0
2007-04-17 13:10:00,37.88,37.88,37.78,37.8,66600.0,23.9109,23.9109,23.8478,23.8604,66600.0
2007-04-17 13:15:00,37.8,37.81,37.8,37.8,13400.0,23.8604,23.8667,23.8604,23.8604,13400.0
2007-04-17 13:20:00,37.81,37.84,37.8,37.84,28700.0,23.8667,23.8856,23.8604,23.8856,28700.0
2007-04-17 13:25:00,37.84,37.84,37.83,37.84,6400.0,23.8856,23.8856,23.8793,23.8856,6400.0
2007-04-17 13:30:00,37.84,37.84,37.81,37.81,23000.0,23.8856,23.8856,23.8667,23.8667,23000.0
2007-04-17 13:35:00,37.81,37.81,37.8,37.81,23300.0,23.8667,23.8667,23.8604,23.8667,23300.0
2007-04-17 13:40:00,37.81,37.85,37.81,37.83,25100.0,23.8667,23.8919,23.8667,23.8793,25100.0
2007-04-17 13:45:00,37.82,37.83,37.79,37.79,23700.0,23.873,23.8793,23.8541,23.8541,23700.0
2007-04-17 13:50:00,37.79,37.8,37.76,37.76,31400.0,23.8541,23.8604,23.8351,23.8351,31400.0
2007-04-17 13:55:00,37.76,37.77,37.76,37.77,14000.0,23.8351,23.8414,23.8351,23.8414,14000.0
2007-04-17 14:00:00,37.76,37.77,37.75,37.76,42700.0,23.8351,23.8414,23.8288,23.8351,42700.0
2007-04-17 14:05:00,37.76,37.77,37.75,37.76,36800.0,23.8351,23.8414,23.8288,23.8351,36800.0
2007-04-17 14:10:00,37.76,37.78,37.75,37.78,22900.0,23.8351,23.8478,23.8288,23.8478,22900.0
2007-04-17 14:15:00,37.78,37.79,37.76,37.79,50900.0,23.8478,23.8541,23.8351,23.8541,50900.0
2007-04-17 14:20:00,37.79,37.82,37.78,37.82,38500.0,23.8541,23.873,23.8478,23.873,38500.0
2007-04-17 14:25:00,37.82,37.84,37.78,37.79,64400.0,23.873,23.8856,23.8478,23.8541,64400.0
2007-04-17 14:30:00,37.79,37.85,37.79,37.84,36000.0,23.8541,23.8919,23.8541,23.8856,36000.0
2007-04-17 14:35:00,37.85,37.86,37.84,37.86,33000.0,23.8919,23.8983,23.8856,23.8983,33000.0
2007-04-17 14:40:00,37.86,37.88,37.85,37.88,45400.0,23.8983,23.9109,23.8919,23.9109,45400.0
2007-04-17 14:45:00,37.89,37.89,37.84,37.88,44800.0,23.9172,23.9172,23.8856,23.9109,44800.0
2007-04-17 14:50:00,37.88,37.9,37.87,37.89,22400.0,23.9109,23.9235,23.9046,23.9172,22400.0
2007-04-17 14:55:00,37.88,37.89,37.86,37.87,14500.0,23.9109,23.9172,23.8983,23.9046,14500.0
2007-04-17 15:00:00,37.87,37.87,37.83,37.84,17200.0,23.9046,23.9046,23.8793,23.8856,17200.0
2007-04-17 15:05:00,37.84,37.85,37.81,37.83,18400.0,23.8856,23.8919,23.8667,23.8793,18400.0
2007-04-17 15:10:00,37.83,37.85,37.78,37.79,57900.0,23.8793,23.8919,23.8478,23.8541,57900.0
2007-04-17 15:15:00,37.78,37.8,37.77,37.78,56300.0,23.8478,23.8604,23.8414,23.8478,56300.0
2007-04-17 15:20:00,37.78,37.85,37.78,37.85,37400.0,23.8478,23.8919,23.8478,23.8919,37400.0
2007-04-17 15:25:00,37.84,37.84,37.79,37.8,32800.0,23.8856,23.8856,23.8541,23.8604,32800.0
2007-04-17 15:30:00,37.8,37.87,37.8,37.83,51600.0,23.8604,23.9046,23.8604,23.8793,51600.0
2007-04-17 15:35:00,37.83,37.85,37.82,37.85,29200.0,23.8793,23.8919,23.873,23.8919,29200.0
2007-04-17 15:40:00,37.84,37.88,37.82,37.83,72500.0,23.8856,23.9109,23.873,23.8793,72500.0
2007-04-17 15:45:00,37.83,37.88,37.83,37.84,58800.0,23.8793,23.9109,23.8793,23.8856,58800.0
2007-04-17 15:50:00,37.84,37.85,37.84,37.85,40600.0,23.8856,23.8919,23.8856,23.8919,40600.0
2007-04-17 15:55:00,37.85,37.87,37.83,37.85,75100.0,23.8919,23.9046,23.8793,23.8919,75100.0
2007-04-18 09:30:00,37.6,37.6,37.11,37.32,222300.0,23.7341,23.7341,23.4248,23.5574,222300.0
2007-04-18 09:35:00,37.33,37.47,37.31,37.47,138700.0,23.5637,23.6521,23.5511,23.6521,138700.0
2007-04-18 09:40:00,37.49,37.57,37.41,37.45,55100.0,23.6647,23.7152,23.6142,23.6395,55100.0
2007-04-18 09:45:00,37.46,37.5,37.45,37.47,35600.0,23.6458,23.671,23.6395,23.6521,35600.0
2007-04-18 09:50:00,37.47,37.57,37.44,37.44,42000.0,23.6521,23.7152,23.6331,23.6331,42000.0
2007-04-18 09:55:00,37.44,37.54,37.44,37.54,34700.0,23.6331,23.6963,23.6331,23.6963,34700.0
2007-04-18 10:00:00,37.54,37.66,37.5,37.64,63300.0,23.6963,23.772,23.671,23.7594,63300.0
2007-04-18 10:05:00,37.66,37.74,37.64,37.7,96900.0,23.772,23.8225,23.7594,23.7973,96900.0
2007-04-18 10:10:00,37.7,37.74,37.57,37.69,138400.0,23.7973,23.8225,23.7152,23.7909,138400.0
2007-04-18 10:15:00,37.68,37.74,37.67,37.72,41700.0,23.7846,23.8225,23.7783,23.8099,41700.0
2007-04-18 10:20:00,37.72,37.75,37.7,37.72,24600.0,23.8099,23.8288,23.7973,23.8099,24600.0
2007-04-18 10:25:00,37.72,37.73,37.7,37.7,13100.0,23.8099,23.8162,23.7973,23.7973,13100.0
2007-04-18 10:30:00,37.71,37.73,37.6,37.63,49000.0,23.8036,23.8162,23.7341,23.7531,49000.0
2007-04-18 10:35:00,37.62,37.68,37.6,37.68,49900.0,23.7468,23.7846,23.7341,23.7846,49900.0
2007-04-18 10:40:00,37.69,37.72,37.67,37.68,20800.0,23.7909,23.8099,23.7783,23.7846,20800.0
2007-04-18 10:45:00,37.67,37.75,37.67,37.72,32400.0,23.7783,23.8288,23.7783,23.8099,32400.0
2007-04-18 10:50:00,37.71,37.75,37.71,37.73,15700.0,23.8036,23.8288,23.8036,23.8162,15700.0
2007-04-18 10:55:00,37.73,37.75,37.69,37.7,19700.0,23.8162,23.8288,23.7909,23.7973,19700.0
2007-04-18 11:00:00,37.7,37.75,37.7,37.72,13900.0,23.7973,23.8288,23.7973,23.8099,13900.0
2007-04-18 11:05:00,37.73,37.78,37.69,37.69,260900.0,23.8162,23.8478,23.7909,23.7909,260900.0
2007-04-18 11:10:00,37.68,37.69,37.6,37.63,62500.0,23.7846,23.7909,23.7341,23.7531,62500.0
2007-04-18 11:15:00,37.63,37.64,37.6,37.6,24100.0,23.7531,23.7594,23.7341,23.7341,24100.0
2007-04-18 11:20:00,37.6,37.6,37.52,37.54,23200.0,23.7341,23.7341,23.6836,23.6963,23200.0
2007-04-18 11:25:00,37.52,37.54,37.49,37.53,48100.0,23.6836,23.6963,23.6647,23.69,48100.0
2007-04-18 11:30:00,37.54,37.61,37.53,37.59,55700.0,23.6963,23.7405,23.69,23.7278,55700.0
2007-04-18 11:35:00,37.6,37.61,37.52,37.54,141800.0,23.7341,23.7405,23.6836,23.6963,141800.0
2007-04-18 11:40:00,37.53,37.54,37.45,37.45,47000.0,23.69,23.6963,23.6395,23.6395,47000.0
2007-04-18 11:45:00,37.46,37.47,37.44,37.45,34400.0,23.6458,23.6521,23.6331,23.6395,34400.0
2007-04-18 11:50:00,37.46,37.46,37.45,37.45,27900.0,23.6458,23.6458,23.6395,23.6395,27900.0
2007-04-18 11:55:00,37.45,37.46,37.4,37.41,141300.0,23.6395,23.6458,23.6079,23.6142,141300.0
2007-04-18 12:00:00,37.4,37.44,37.36,37.43,76400.0,23.6079,23.6331,23.5826,23.6268,76400.0
2007-04-18 12:05:00,37.43,37.47,37.43,37.46,48000.0,23.6268,23.6521,23.6268,23.6458,48000.0
2007-04-18 12:10:00,37.46,37.47,37.45,37.47,29500.0,23.6458,23.6521,23.6395,23.6521,29500.0
2007-04-18 12:15:00,37.47,37.47,37.38,37.39,30100.0,23.6521,23.6521,23.5953,23.6016,30100.0
2007-04-18 12:20:00,37.39,37.47,37.38,37.46,58700.0,23.6016,23.6521,23.5953,23.6458,58700.0
2007-04-18 12:25:00,37.46,37.5,37.45,37.49,60200.0,23.6458,23.671,23.6395,23.6647,60200.0
2007-04-18 12:30:00,37.5,37.52,37.49,37.51,23800.0,23.671,23.6836,23.6647,23.6773,23800.0
2007-04-18 12:35:00,37.51,37.52,37.45,37.45,56600.0,23.6773,23.6836,23.6395,23.6395,56600.0
2007-04-18 12:40:00,37.45,37.47,37.42,37.42,20400.0,23.6395,23.6521,23.6205,23.6205,20400.0
2007-04-18 12:45:00,37.42,37.42,37.33,37.33,45800.0,23.6205,23.6205,23.5637,23.5637,45800.0
2007-04-18 12:50:00,37.33,37.35,37.29,37.34,50800.0,23.5637,23.5763,23.5385,23.57,50800.0
2007-04-18 12:55:00,37.34,37.36,37.33,37.36,15300.0,23.57,23.5826,23.5637,23.5826,15300.0
2007-04-18 13:00:00,37.35,37.36,37.32,37.35,37000.0,23.5763,23.5826,23.5574,23.5763,37000.0
2007-04-18 13:05:00,37.36,37.36,37.32,37.32,27800.0,23.5826,23.5826,23.5574,23.5574,27800.0
2007-04-18 13:10:00,37.32,37.41,37.32,37.4,19600.0,23.5574,23.6142,23.5574,23.6079,19600.0
2007-04-18 13:15:00,37.41,37.44,37.4,37.43,24300.0,23.6142,23.6331,23.6079,23.6268,24300.0
2007-04-18 13:20:00,37.43,37.47,37.43,37.45,25600.0,23.6268,23.6521,23.6268,23.6395,25600.0
2007-04-18 13:25:00,37.45,37.47,37.44,37.47,9700.0,23.6395,23.6521,23.6331,23.6521,9700.0
2007-04-18 13:30:00,37.46,37.48,37.46,37.47,25800.0,23.6458,23.6584,23.6458,23.6521,25800.0
2007-04-18 13:35:00,37.46,37.51,37.46,37.51,40900.0,23.6458,23.6773,23.6458,23.6773,40900.0
2007-04-18 13:40:00,37.51,37.53,37.5,37.53,19000.0,23.6773,23.69,23.671,23.69,19000.0
2007-04-18 13:45:00,37.53,37.56,37.52,37.56,33200.0,23.69,23.7089,23.6836,23.7089,33200.0
2007-04-18 13:50:00,37.56,37.58,37.51,37.52,31500.0,23.7089,23.7215,23.6773,23.6836,31500.0
2007-04-18 13:55:00,37.52,37.52,37.46,37.47,24900.0,23.6836,23.6836,23.6458,23.6521,24900.0
2007-04-18 14:00:00,37.47,37.48,37.46,37.48,12400.0,23.6521,23.6584,23.6458,23.6584,12400.0
2007-04-18 14:05:00,37.48,37.49,37.47,37.47,28800.0,23.6584,23.6647,23.6521,23.6521,28800.0
2007-04-18 14:10:00,37.48,37.53,37.48,37.53,29600.0,23.6584,23.69,23.6584,23.69,29600.0
2007-04-18 14:15:00,37.53,37.54,37.52,37.54,15800.0,23.69,23.6963,23.6836,23.6963,15800.0
2007-04-18 14:20:00,37.54,37.54,37.51,37.52,29700.0,23.6963,23.6963,23.6773,23.6836,29700.0
2007-04-18 14:25:00,37.52,37.57,37.52,37.56,27700.0,23.6836,23.7152,23.6836,23.7089,27700.0
2007-04-18 14:30:00,37.57,37.57,37.56,37.57,7600.0,23.7152,23.7152,23.7089,23.7152,7600.0
2007-04-18 14:35:00,37.57,37.59,37.56,37.59,22100.0,23.7152,23.7278,23.7089,23.7278,22100.0
2007-04-18 14:40:00,37.58,37.61,37.58,37.6,39900.0,23.7215,23.7405,23.7215,23.7341,39900.0
2007-04-18 14:45:00,37.61,37.63,37.58,37.58,33000.0,23.7405,23.7531,23.7215,23.7215,33000.0
2007-04-18 14:50:00,37.58,37.6,37.56,37.59,42000.0,23.7215,23.7341,23.7089,23.7278,42000.0
2007-04-18 14:55:00,37.59,37.6,37.58,37.59,22200.0,23.7278,23.7341,23.7215,23.7278,22200.0
2007-04-18 15:00:00,37.59,37.62,37.58,37.6,21300.0,23.7278,23.7468,23.7215,23.7341,21300.0
2007-04-18 15:05:00,37.59,37.62,37.58,37.61,24200.0,23.7278,23.7468,23.7215,23.7405,24200.0
2007-04-18 15:10:00,37.61,37.61,37.57,37.57,43700.0,23.7405,23.7405,23.7152,23.7152,43700.0
2007-04-18 15:15:00,37.57,37.57,37.5,37.53,56200.0,23.7152,23.7152,23.671,23.69,56200.0
2007-04-18 15:20:00,37.53,37.55,37.5,37.51,41600.0,23.69,23.7026,23.671,23.6773,41600.0
2007-04-18 15:25:00,37.51,37.58,37.5,37.57,59100.0,23.6773,23.7215,23.671,23.7152,59100.0
2007-04-18 15:30:00,37.57,37.57,37.52,37.54,56300.0,23.7152,23.7152,23.6836,23.6963,56300.0
2007-04-18 15:35:00,37.53,37.55,37.51,37.52,49100.0,23.69,23.7026,23.6773,23.6836,49100.0
2007-04-18 15:40:00,37.52,37.55,37.47,37.49,129700.0,23.6836,23.7026,23.6521,23.6647,129700.0
2007-04-18 15:45:00,37.5,37.55,37.48,37.53,76300.0,23.671,23.7026,23.6584,23.69,76300.0
2007-04-18 15:50:00,37.54,37.54,37.47,37.5,76300.0,23.6963,23.6963,23.6521,23.671,76300.0
2007-04-18 15:55:00,37.49,37.56,37.49,37.5,87300.0,23.6647,23.7089,23.6647,23.671,87300.0
2007-04-19 09:30:00,37.12,37.12,37.12,37.12,0.0,23.4311,23.4311,23.4311,23.4311,0.0
2007-04-19 09:35:00,37.4,37.4,37.4,37.4,900.0,23.6079,23.6079,23.6079,23.6079,900.0
2007-04-19 09:40:00,37.38,37.39,37.0,37.07,217200.0,23.5953,23.6016,23.3554,23.3996,217200.0
2007-04-19 09:45:00,37.06,37.11,37.06,37.1,124500.0,23.3933,23.4248,23.3933,23.4185,124500.0
2007-04-19 09:50:00,37.1,37.28,37.07,37.2,144800.0,23.4185,23.5321,23.3996,23.4816,144800.0
2007-04-19 09:55:00,37.19,37.27,37.13,37.25,23800.0,23.4753,23.5258,23.4375,23.5132,23800.0
2007-04-19 10:00:00,37.22,37.28,37.14,37.26,55300.0,23.4943,23.5321,23.4438,23.5195,55300.0
2007-04-19 10:05:00,37.26,37.37,37.26,37.32,59700.0,23.5195,23.589,23.5195,23.5574,59700.0
2007-04-19 10:10:00,37.32,37.33,37.23,37.25,56900.0,23.5574,23.5637,23.5006,23.5132,56900.0
2007-04-19 10:15:00,37.25,37.3,37.23,37.3,26200.0,23.5132,23.5448,23.5006,23.5448,26200.0
2007-04-19 10:20:00,37.3,37.35,37.26,37.29,39500.0,23.5448,23.5763,23.5195,23.5385,39500.0
2007-04-19 10:25:00,37.27,37.35,37.26,37.34,21600.0,23.5258,23.5763,23.5195,23.57,21600.0
2007-04-19 10:30:00,37.34,37.37,37.31,37.33,34400.0,23.57,23.589,23.5511,23.5637,34400.0
2007-04-19 10:35:00,37.32,37.34,37.27,37.28,21100.0,23.5574,23.57,23.5258,23.5321,21100.0
2007-04-19 10:40:00,37.29,37.38,37.29,37.35,44000.0,23.5385,23.5953,23.5385,23.5763,44000.0
2007-04-19 10:45:00,37.36,37.37,37.33,37.33,17700.0,23.5826,23.589,23.5637,23.5637,17700.0
2007-04-19 10:50:00,37.32,37.34,37.26,37.3,42900.0,23.5574,23.57,23.5195,23.5448,42900.0
2007-04-19 10:55:00,37.31,37.37,37.29,37.37,35700.0,23.5511,23.589,23.5385,23.589,35700.0
2007-04-19 11:00:00,37.36,37.39,37.33,37.38,35800.0,23.5826,23.6016,23.5637,23.5953,35800.0
2007-04-19 11:05:00,37.38,37.4,37.38,37.4,14100.0,23.5953,23.6079,23.5953,23.6079,14100.0
2007-04-19 11:10:00,37.39,37.4,37.37,37.39,36000.0,23.6016,23.6079,23.589,23.6016,36000.0
2007-04-19 11:15:00,37.38,37.43,37.36,37.42,44400.0,23.5953,23.6268,23.5826,23.6205,44400.0
2007-04-19 11:20:00,37.42,37.44,37.4,37.41,32100.0,23.6205,23.6331,23.6079,23.6142,32100.0
2007-04-19 11:25:00,37.41,37.41,37.31,37.36,34400.0,23.6142,23.6142,23.5511,23.5826,34400.0
2007-04-19 11:30:00,37.36,37.38,37.36,37.37,18100.0,23.5826,23.5953,23.5826,23.589,18100.0
2007-04-19 11:35:00,37.37,37.37,37.35,37.35,15900.0,23.589,23.589,23.5763,23.5763,15900.0
2007-04-19 11:40:00,37.35,37.39,37.33,37.39,37700.0,23.5763,23.6016,23.5637,23.6016,37700.0
2007-04-19 11:45:00,37.39,37.45,37.36,37.45,49300.0,23.6016,23.6395,23.5826,23.6395,49300.0
2007-04-19 11:50:00,37.45,37.5,37.44,37.49,39800.0,23.6395,23.671,23.6331,23.6647,39800.0
2007-04-19 11:55:00,37.48,37.49,37.46,37.47,27000.0,23.6584,23.6647,23.6458,23.6521,27000.0
2007-04-19 12:00:00,37.47,37.48,37.45,37.46,23300.0,23.6521,23.6584,23.6395,23.6458,23300.0
2007-04-19 12:05:00,37.46,37.48,37.45,37.46,29000.0,23.6458,23.6584,23.6395,23.6458,29000.0
2007-04-19 12:10:00,37.46,37.46,37.43,37.44,28400.0,23.6458,23.6458,23.6268,23.6331,28400.0
2007-04-19 12:15:00,37.44,37.44,37.4,37.42,61800.0,23.6331,23.6331,23.6079,23.6205,61800.0
2007-04-19 12:20:00,37.42,37.45,37.41,37.44,28400.0,23.6205,23.6395,23.6142,23.6331,28400.0
2007-04-19 12:25:00,37.44,37.46,37.42,37.45,25400.0,23.6331,23.6458,23.6205,23.6395,25400.0
2007-04-19 12:30:00,37.45,37.45,37.41,37.43,29500.0,23.6395,23.6395,23.6142,23.6268,29500.0
2007-04-19 12:35:00,37.44,37.44,37.38,37.4,36500.0,23.6331,23.6331,23.5953,23.6079,36500.0
2007-04-19 12:40:00,37.39,37.43,37.37,37.42,30000.0,23.6016,23.6268,23.589,23.6205,30000.0
2007-04-19 12:45:00,37.43,37.47,37.42,37.46,29100.0,23.6268,23.6521,23.6205,23.6458,29100.0
2007-04-19 12:50:00,37.46,37.47,37.42,37.43,27300.0,23.6458,23.6521,23.6205,23.6268,27300.0
2007-04-19 12:55:00,37.42,37.45,37.41,37.43,23500.0,23.6205,23.6395,23.6142,23.6268,23500.0
2007-04-19 13:00:00,37.44,37.47,37.43,37.46,40400.0,23.6331,23.6521,23.6268,23.6458,40400.0
2007-04-19 13:05:00,37.46,37.49,37.44,37.49,20300.0,23.6458,23.6647,23.6331,23.6647,20300.0
2007-04-19 13:10:00,37.49,37.5,37.47,37.49,16800.0,23.6647,23.671,23.6521,23.6647,16800.0
2007-04-19 13:15:00,37.49,37.54,37.48,37.53,61900.0,23.6647,23.6963,23.6584,23.69,61900.0
2007-04-19 13:20:00,37.54,37.54,37.49,37.53,26900.0,23.6963,23.6963,23.6647,23.69,26900.0
2007-04-19 13:25:00,37.53,37.53,37.51,37.52,14100.0,23.69,23.69,23.6773,23.6836,14100.0
2007-04-19 13:30:00,37.52,37.54,37.5,37.53,28800.0,23.6836,23.6963,23.671,23.69,28800.0
2007-04-19 13:35:00,37.53,37.55,37.52,37.54,19100.0,23.69,23.7026,23.6836,23.6963,19100.0
2007-04-19 13:40:00,37.53,37.53,37.51,37.51,13100.0,23.69,23.69,23.6773,23.6773,13100.0
2007-04-19 13:45:00,37.52,37.52,37.49,37.49,21500.0,23.6836,23.6836,23.6647,23.6647,21500.0
2007-04-19 13:50:00,37.5,37.51,37.48,37.51,24800.0,23.671,23.6773,23.6584,23.6773,24800.0
2007-04-19 13:55:00,37.51,37.54,37.5,37.54,32400.0,23.6773,23.6963,23.671,23.6963,32400.0
2007-04-19 14:00:00,37.54,37.55,37.47,37.47,65100.0,23.6963,23.7026,23.6521,23.6521,65100.0
2007-04-19 14:05:00,37.47,37.49,37.46,37.48,31300.0,23.6521,23.6647,23.6458,23.6584,31300.0
2007-04-19 14:10:00,37.46,37.46,37.43,37.45,27300.0,23.6458,23.6458,23.6268,23.6395,27300.0
2007-04-19 14:15:00,37.45,37.45,37.37,37.39,47800.0,23.6395,23.6395,23.589,23.6016,47800.0
2007-04-19 14:20:00,37.39,37.4,37.3,37.3,48400.0,23.6016,23.6079,23.5448,23.5448,48400.0
2007-04-19 14:25:00,37.31,37.31,37.27,37.29,133100.0,23.5511,23.5511,23.5258,23.5385,133100.0
2007-04-19 14:30:00,37.28,37.29,37.23,37.23,67000.0,23.5321,23.5385,23.5006,23.5006,67000.0
2007-04-19 14:35:00,37.23,37.24,37.22,37.23,48200.0,23.5006,23.5069,23.4943,23.5006,48200.0
2007-04-19 14:40:00,37.23,37.27,37.23,37.26,67500.0,23.5006,23.5258,23.5006,23.5195,67500.0
2007-04-19 14:45:00,37.26,37.26,37.22,37.22,39600.0,23.5195,23.5195,23.4943,23.4943,39600.0
2007-04-19 14:50:00,37.22,37.22,37.19,37.22,51700.0,23.4943,23.4943,23.4753,23.4943,51700.0
2007-04-19 14:55:00,37.22,37.27,37.19,37.25,39200.0,23.4943,23.5258,23.4753,23.5132,39200.0
2007-04-19 15:00:00,37.26,37.29,37.23,37.24,43600.0,23.5195,23.5385,23.5006,23.5069,43600.0
2007-04-19 15:05:00,37.24,37.32,37.21,37.3,52300.0,23.5069,23.5574,23.488,23.5448,52300.0
2007-04-19 15:10:00,37.3,37.32,37.29,37.3,17400.0,23.5448,23.5574,23.5385,23.5448,17400.0
2007-04-19 15:15:00,37.31,37.31,37.26,37.28,33300.0,23.5511,23.5511,23.5195,23.5321,33300.0
2007-04-19 15:20:00,37.29,37.3,37.27,37.29,29700.0,23.5385,23.5448,23.5258,23.5385,29700.0
2007-04-19 15:25:00,37.29,37.3,37.28,37.3,21800.0,23.5385,23.5448,23.5321,23.5448,21800.0
2007-04-19 15:30:00,37.3,37.31,37.28,37.29,21500.0,23.5448,23.5511,23.5321,23.5385,21500.0
2007-04-19 15:35:00,37.28,37.28,37.21,37.24,60700.0,23.5321,23.5321,23.488,23.5069,60700.0
2007-04-19 15:40:00,37.23,37.3,37.23,37.3,57300.0,23.5006,23.5448,23.5006,23.5448,57300.0
2007-04-19 15:45:00,37.3,37.3,37.26,37.3,62400.0,23.5448,23.5448,23.5195,23.5448,62400.0
2007-04-19 15:50:00,37.29,37.3,37.26,37.3,57600.0,23.5385,23.5448,23.5195,23.5448,57600.0
2007-04-19 15:55:00,37.3,37.31,37.26,37.3,55100.0,23.5448,23.5511,23.5195,23.5448,55100.0
2007-04-20 09:30:00,37.75,37.95,36.99,37.73,819900.0,23.8288,23.9551,23.3491,23.8162,819900.0
2007-04-20 09:35:00,37.73,37.79,37.57,37.75,91000.0,23.8162,23.8541,23.7152,23.8288,91000.0
2007-04-20 09:40:00,37.75,37.78,37.72,37.73,105000.0,23.8288,23.8478,23.8099,23.8162,105000.0
2007-04-20 09:45:00,37.73,37.79,37.68,37.79,138900.0,23.8162,23.8541,23.7846,23.8541,138900.0
2007-04-20 09:50:00,37.77,37.87,37.76,37.79,74100.0,23.8414,23.9046,23.8351,23.8541,74100.0
2007-04-20 09:55:00,37.79,37.8,37.74,37.75,79500.0,23.8541,23.8604,23.8225,23.8288,79500.0
2007-04-20 10:00:00,37.74,37.76,37.71,37.76,97700.0,23.8225,23.8351,23.8036,23.8351,97700.0
2007-04-20 10:05:00,37.76,37.81,37.71,37.81,96600.0,23.8351,23.8667,23.8036,23.8667,96600.0
2007-04-20 10:10:00,37.81,37.9,37.81,37.89,74900.0,23.8667,23.9235,23.8667,23.9172,74900.0
2007-04-20 10:15:00,37.89,37.91,37.85,37.89,73800.0,23.9172,23.9298,23.8919,23.9172,73800.0
2007-04-20 10:20:00,37.89,37.89,37.83,37.88,64100.0,23.9172,23.9172,23.8793,23.9109,64100.0
2007-04-20 10:25:00,37.88,37.89,37.84,37.85,289100.0,23.9109,23.9172,23.8856,23.8919,289100.0
2007-04-20 10:30:00,37.85,37.85,37.82,37.82,33300.0,23.8919,23.8919,23.873,23.873,33300.0
2007-04-20 10:35:00,37.82,37.9,37.82,37.89,122800.0,23.873,23.9235,23.873,23.9172,122800.0
2007-04-20 10:40:00,37.89,37.9,37.86,37.87,51100.0,23.9172,23.9235,23.8983,23.9046,51100.0
2007-04-20 10:45:00,37.87,37.89,37.83,37.88,45900.0,23.9046,23.9172,23.8793,23.9109,45900.0
2007-04-20 10:50:00,37.89,37.93,37.87,37.92,260600.0,23.9172,23.9424,23.9046,23.9361,260600.0
2007-04-20 10:55:00,37.93,38.0,37.93,38.0,84400.0,23.9424,23.9866,23.9424,23.9866,84400.0
2007-04-20 11:00:00,37.99,38.14,37.98,38.07,179400.0,23.9803,24.075,23.974,24.0308,179400.0
2007-04-20 11:05:00,38.07,38.11,38.04,38.1,89000.0,24.0308,24.0561,24.0119,24.0498,89000.0
2007-04-20 11:10:00,38.1,38.13,38.01,38.04,86300.0,24.0498,24.0687,23.9929,24.0119,86300.0
2007-04-20 11:15:00,38.04,38.05,37.98,37.98,42700.0,24.0119,24.0182,23.974,23.974,42700.0
2007-04-20 11:20:00,37.98,38.06,37.98,38.06,87000.0,23.974,24.0245,23.974,24.0245,87000.0
2007-04-20 11:25:00,38.06,38.08,38.0,38.06,86400.0,24.0245,24.0371,23.9866,24.0245,86400.0
2007-04-20 11:30:00,38.06,38.08,38.04,38.08,34900.0,24.0245,24.0371,24.0119,24.0371,34900.0
2007-04-20 11:35:00,38.08,38.08,38.02,38.06,37900.0,24.0371,24.0371,23.9993,24.0245,37900.0
2007-04-20 11:40:00,38.05,38.09,38.04,38.04,43500.0,24.0182,24.0434,24.0119,24.0119,43500.0
2007-04-20 11:45:00,38.04,38.16,38.04,38.13,97000.0,24.0119,24.0876,24.0119,24.0687,97000.0
2007-04-20 11:50:00,38.13,38.13,38.08,38.08,49400.0,24.0687,24.0687,24.0371,24.0371,49400.0
2007-04-20 11:55:00,38.09,38.13,38.09,38.1,31800.0,24.0434,24.0687,24.0434,24.0498,31800.0
2007-04-20 12:00:00,38.11,38.17,38.1,38.16,40900.0,24.0561,24.0939,24.0498,24.0876,40900.0
2007-04-20 12:05:00,38.16,38.17,38.14,38.14,25600.0,24.0876,24.0939,24.075,24.075,25600.0
2007-04-20 12:10:00,38.14,38.2,38.14,38.2,43500.0,24.075,24.1129,24.075,24.1129,43500.0
2007-04-20 12:15:00,38.2,38.28,38.19,38.27,139800.0,24.1129,24.1634,24.1066,24.1571,139800.0
2007-04-20 12:20:00,38.27,38.29,38.2,38.21,62500.0,24.1571,24.1697,24.1129,24.1192,62500.0
2007-04-20 12:25:00,38.2,38.28,38.18,38.28,61300.0,24.1129,24.1634,24.1002,24.1634,61300.0
2007-04-20 12:30:00,38.29,38.3,38.25,38.26,34300.0,24.1697,24.176,24.1444,24.1507,34300.0
2007-04-20 12:35:00,38.27,38.28,38.21,38.23,60000.0,24.1571,24.1634,24.1192,24.1318,60000.0
2007-04-20 12:40:00,38.24,38.35,38.23,38.35,102700.0,24.1381,24.2076,24.1318,24.2076,102700.0
2007-04-20 12:45:00,38.35,38.43,38.34,38.38,116000.0,24.2076,24.2581,24.2012,24.2265,116000.0
2007-04-20 12:50:00,38.38,38.38,38.32,38.34,58200.0,24.2265,24.2265,24.1886,24.2012,58200.0
2007-04-20 12:55:00,38.35,38.44,38.35,38.44,77700.0,24.2076,24.2644,24.2076,24.2644,77700.0
2007-04-20 13:00:00,38.44,38.44,38.38,38.39,58100.0,24.2644,24.2644,24.2265,24.2328,58100.0
2007-04-20 13:05:00,38.38,38.39,38.38,38.39,55600.0,24.2265,24.2328,24.2265,24.2328,55600.0
2007-04-20 13:10:00,38.38,38.44,38.38,38.43,43100.0,24.2265,24.2644,24.2265,24.2581,43100.0
2007-04-20 13:15:00,38.44,38.45,38.42,38.45,41400.0,24.2644,24.2707,24.2517,24.2707,41400.0
2007-04-20 13:20:00,38.44,38.48,38.42,38.46,52300.0,24.2644,24.2896,24.2517,24.277,52300.0
2007-04-20 13:25:00,38.45,38.54,38.45,38.53,118100.0,24.2707,24.3275,24.2707,24.3212,118100.0
2007-04-20 13:30:00,38.54,38.54,38.47,38.47,52200.0,24.3275,24.3275,24.2833,24.2833,52200.0
2007-04-20 13:35:00,38.47,38.49,38.44,38.44,43000.0,24.2833,24.2959,24.2644,24.2644,43000.0
2007-04-20 13:40:00,38.44,38.48,38.43,38.48,707200.0,24.2644,24.2896,24.2581,24.2896,707200.0
2007-04-20 13:45:00,38.48,38.49,38.43,38.43,67300.0,24.2896,24.2959,24.2581,24.2581,67300.0
2007-04-20 13:50:00,38.44,38.44,38.41,38.43,132800.0,24.2644,24.2644,24.2454,24.2581,132800.0
2007-04-20 13:55:00,38.42,38.46,38.41,38.45,120500.0,24.2517,24.277,24.2454,24.2707,120500.0
2007-04-20 14:00:00,38.45,38.54,38.42,38.52,290300.0,24.2707,24.3275,24.2517,24.3149,290300.0
2007-04-20 14:05:00,38.52,38.52,38.48,38.5,31500.0,24.3149,24.3149,24.2896,24.3022,31500.0
2007-04-20 14:10:00,38.51,38.51,38.47,38.47,21900.0,24.3086,24.3086,24.2833,24.2833,21900.0
2007-04-20 14:15:00,38.47,38.54,38.46,38.53,40200.0,24.2833,24.3275,24.277,24.3212,40200.0
2007-04-20 14:20:00,38.52,38.53,38.48,38.5,63800.0,24.3149,24.3212,24.2896,24.3022,63800.0
2007-04-20 14:25:00,38.5,38.5,38.48,38.49,25800.0,24.3022,24.3022,24.2896,24.2959,25800.0
2007-04-20 14:30:00,38.48,38.49,38.43,38.44,79600.0,24.2896,24.2959,24.2581,24.2644,79600.0
2007-04-20 14:35:00,38.44,38.44,38.37,38.38,78700.0,24.2644,24.2644,24.2202,24.2265,78700.0
2007-04-20 14:40:00,38.38,38.5,38.34,38.34,45900.0,24.2265,24.3022,24.2012,24.2012,45900.0
2007-04-20 14:45:00,38.34,38.38,38.34,38.34,124700.0,24.2012,24.2265,24.2012,24.2012,124700.0
2007-04-20 14:50:00,38.34,38.36,38.3,38.36,46300.0,24.2012,24.2139,24.176,24.2139,46300.0
2007-04-20 14:55:00,38.36,38.36,38.3,38.31,39300.0,24.2139,24.2139,24.176,24.1823,39300.0
2007-04-20 15:00:00,38.32,38.34,38.31,38.33,44800.0,24.1886,24.2012,24.1823,24.1949,44800.0
2007-04-20 15:05:00,38.32,38.35,38.32,38.34,61200.0,24.1886,24.2076,24.1886,24.2012,61200.0
2007-04-20 15:10:00,38.34,38.47,38.34,38.46,119700.0,24.2012,24.2833,24.2012,24.277,119700.0
2007-04-20 15:15:00,38.46,38.46,38.41,38.41,72700.0,24.277,24.277,24.2454,24.2454,72700.0
2007-04-20 15:20:00,38.41,38.44,38.4,38.4,85900.0,24.2454,24.2644,24.2391,24.2391,85900.0
2007-04-20 15:25:00,38.4,38.4,38.37,38.39,50800.0,24.2391,24.2391,24.2202,24.2328,50800.0
2007-04-20 15:30:00,38.4,38.4,38.34,38.38,39000.0,24.2391,24.2391,24.2012,24.2265,39000.0
2007-04-20 15:35:00,38.38,38.41,38.36,38.4,46900.0,24.2265,24.2454,24.2139,24.2391,46900.0
2007-04-20 15:40:00,38.41,38.46,38.39,38.41,130200.0,24.2454,24.277,24.2328,24.2454,130200.0
2007-04-20 15:45:00,38.41,38.45,38.4,38.42,120200.0,24.2454,24.2707,24.2391,24.2517,120200.0
2007-04-20 15:50:00,38.43,38.52,38.42,38.51,188900.0,24.2581,24.3149,24.2517,24.3086,188900.0
2007-04-20 15:55:00,38.5,38.55,38.48,38.55,146100.0,24.3022,24.3338,24.2896,24.3338,146100.0
2007-04-23 09:30:00,38.67,38.67,38.24,38.3,199500.0,24.4096,24.4096,24.1381,24.176,199500.0
2007-04-23 09:35:00,38.28,38.6,38.28,38.55,258200.0,24.1634,24.3654,24.1634,24.3338,258200.0
2007-04-23 09:40:00,38.52,38.81,38.52,38.79,233900.0,24.3149,24.4979,24.3149,24.4853,233900.0
2007-04-23 09:45:00,38.75,38.89,38.68,38.89,165900.0,24.46,24.5484,24.4159,24.5484,165900.0
2007-04-23 09:50:00,38.89,38.95,38.85,38.93,250200.0,24.5484,24.5863,24.5232,24.5737,250200.0
2007-04-23 09:55:00,38.93,39.15,38.78,38.85,346500.0,24.5737,24.7125,24.479,24.5232,346500.0
2007-04-23 10:00:00,38.81,38.85,38.72,38.84,76000.0,24.4979,24.5232,24.4411,24.5169,76000.0
2007-04-23 10:05:00,38.84,38.9,38.82,38.87,139800.0,24.5169,24.5547,24.5042,24.5358,139800.0
2007-04-23 10:10:00,38.87,38.88,38.76,38.82,62700.0,24.5358,24.5421,24.4664,24.5042,62700.0
2007-04-23 10:15:00,38.83,38.86,38.79,38.83,61800.0,24.5105,24.5295,24.4853,24.5105,61800.0
2007-04-23 10:20:00,38.83,38.85,38.78,38.8,57400.0,24.5105,24.5232,24.479,24.4916,57400.0
2007-04-23 10:25:00,38.8,38.88,38.77,38.88,125000.0,24.4916,24.5421,24.4727,24.5421,125000.0
2007-04-23 10:30:00,38.87,38.88,38.8,38.88,131400.0,24.5358,24.5421,24.4916,24.5421,131400.0
2007-04-23 10:35:00,38.88,38.88,38.82,38.83,53400.0,24.5421,24.5421,24.5042,24.5105,53400.0
2007-04-23 10:40:00,38.83,38.88,38.81,38.86,113400.0,24.5105,24.5421,24.4979,24.5295,113400.0
2007-04-23 10:45:00,38.87,38.95,38.87,38.94,140900.0,24.5358,24.5863,24.5358,24.58,140900.0
2007-04-23 10:50:00,38.94,38.99,38.88,38.88,65600.0,24.58,24.6115,24.5421,24.5421,65600.0
2007-04-23 10:55:00,38.89,38.99,38.89,38.97,63700.0,24.5484,24.6115,24.5484,24.5989,63700.0
2007-04-23 11:00:00,38.96,38.97,38.91,38.96,83400.0,24.5926,24.5989,24.561,24.5926,83400.0
2007-04-23 11:05:00,38.96,38.96,38.87,38.87,72900.0,24.5926,24.5926,24.5358,24.5358,72900.0
2007-04-23 11:10:00,38.86,38.94,38.8,38.82,83900.0,24.5295,24.58,24.4916,24.5042,83900.0
2007-04-23 11:15:00,38.81,38.92,38.8,38.91,60700.0,24.4979,24.5674,24.4916,24.561,60700.0
2007-04-23 11:20:00,38.91,38.92,38.84,38.85,21500.0,24.561,24.5674,24.5169,24.5232,21500.0
2007-04-23 11:25:00,38.85,38.96,38.84,38.88,75000.0,24.5232,24.5926,24.5169,24.5421,75000.0
2007-04-23 11:30:00,38.89,38.89,38.8,38.88,89800.0,24.5484,24.5484,24.4916,24.5421,89800.0
2007-04-23 11:35:00,38.88,38.92,38.84,38.88,40400.0,24.5421,24.5674,24.5169,24.5421,40400.0
2007-04-23 11:40:00,38.88,38.89,38.82,38.86,97600.0,24.5421,24.5484,24.5042,24.5295,97600.0
2007-04-23 11:45:00,38.87,38.91,38.84,38.84,57700.0,24.5358,24.561,24.5169,24.5169,57700.0
2007-04-23 11:50:00,38.84,38.86,38.83,38.85,84600.0,24.5169,24.5295,24.5105,24.5232,84600.0
2007-04-23 11:55:00,38.85,38.85,38.82,38.83,10600.0,24.5232,24.5232,24.5042,24.5105,10600.0
2007-04-23 12:00:00,38.83,38.86,38.77,38.84,89600.0,24.5105,24.5295,24.4727,24.5169,89600.0
2007-04-23 12:05:00,38.82,38.86,38.81,38.83,56700.0,24.5042,24.5295,24.4979,24.5105,56700.0
2007-04-23 12:10:00,38.82,38.91,38.8,38.87,195100.0,24.5042,24.561,24.4916,24.5358,195100.0
2007-04-23 12:15:00,38.87,38.92,38.82,38.87,65400.0,24.5358,24.5674,24.5042,24.5358,65400.0
2007-04-23 12:20:00,38.86,38.94,38.82,38.93,136200.0,24.5295,24.58,24.5042,24.5737,136200.0
2007-04-23 12:25:00,38.91,38.95,38.88,38.92,26600.0,24.561,24.5863,24.5421,24.5674,26600.0
2007-04-23 12:30:00,38.93,38.93,38.92,38.93,16500.0,24.5737,24.5737,24.5674,24.5737,16500.0
2007-04-23 12:35:00,38.93,38.95,38.91,38.93,21100.0,24.5737,24.5863,24.561,24.5737,21100.0
2007-04-23 12:40:00,38.93,38.97,38.92,38.97,36400.0,24.5737,24.5989,24.5674,24.5989,36400.0
2007-04-23 12:45:00,38.97,38.98,38.95,38.96,15600.0,24.5989,24.6052,24.5863,24.5926,15600.0
2007-04-23 12:50:00,38.96,38.97,38.92,38.96,67600.0,24.5926,24.5989,24.5674,24.5926,67600.0
2007-04-23 12:55:00,38.96,38.97,38.91,38.96,45600.0,24.5926,24.5989,24.561,24.5926,45600.0
2007-04-23 13:00:00,38.97,38.97,38.96,38.97,14900.0,24.5989,24.5989,24.5926,24.5989,14900.0
2007-04-23 13:05:00,38.97,38.98,38.95,38.97,24000.0,24.5989,24.6052,24.5863,24.5989,24000.0
2007-04-23 13:10:00,38.98,38.98,38.96,38.97,14800.0,24.6052,24.6052,24.5926,24.5989,14800.0
2007-04-23 13:15:00,38.97,39.0,38.96,38.99,71700.0,24.5989,24.6179,24.5926,24.6115,71700.0
2007-04-23 13:20:00,38.99,38.99,38.95,38.97,97200.0,24.6115,24.6115,24.5863,24.5989,97200.0
2007-04-23 13:25:00,38.98,38.99,38.96,38.98,26500.0,24.6052,24.6115,24.5926,24.6052,26500.0
2007-04-23 13:30:00,38.98,39.0,38.96,38.97,44100.0,24.6052,24.6179,24.5926,24.5989,44100.0
2007-04-23 13:35:00,38.97,38.99,38.94,38.98,80700.0,24.5989,24.6115,24.58,24.6052,80700.0
2007-04-23 13:40:00,38.98,38.99,38.93,38.98,134500.0,24.6052,24.6115,24.5737,24.6052,134500.0
2007-04-23 13:45:00,38.98,38.98,38.95,38.96,23700.0,24.6052,24.6052,24.5863,24.5926,23700.0
2007-04-23 13:50:00,38.96,39.0,38.94,38.96,123800.0,24.5926,24.6179,24.58,24.5926,123800.0
2007-04-23 13:55:00,38.97,38.99,38.95,38.98,98800.0,24.5989,24.6115,24.5863,24.6052,98800.0
2007-04-23 14:00:00,38.98,38.98,38.94,38.96,121900.0,24.6052,24.6052,24.58,24.5926,121900.0
2007-04-23 14:05:00,38.96,38.97,38.95,38.96,22900.0,24.5926,24.5989,24.5863,24.5926,22900.0
2007-04-23 14:10:00,38.96,38.99,38.94,38.98,270600.0,24.5926,24.6115,24.58,24.6052,270600.0
2007-04-23 14:15:00,38.99,38.99,38.95,38.99,70800.0,24.6115,24.6115,24.5863,24.6115,70800.0
2007-04-23 14:20:00,38.98,38.99,38.95,38.99,58300.0,24.6052,24.6115,24.5863,24.6115,58300.0
2007-04-23 14:25:00,38.99,39.0,38.97,38.99,103400.0,24.6115,24.6179,24.5989,24.6115,103400.0
2007-04-23 14:30:00,38.98,38.99,38.98,38.99,9200.0,24.6052,24.6115,24.6052,24.6115,9200.0
2007-04-23 14:35:00,38.99,38.99,38.98,38.98,17000.0,24.6115,24.6115,24.6052,24.6052,17000.0
2007-04-23 14:40:00,38.98,38.99,38.98,38.98,64100.0,24.6052,24.6115,24.6052,24.6052,64100.0
2007-04-23 14:45:00,38.98,38.99,38.98,38.99,16300.0,24.6052,24.6115,24.6052,24.6115,16300.0
2007-04-23 14:50:00,38.99,38.99,38.98,38.98,53300.0,24.6115,24.6115,24.6052,24.6052,53300.0
2007-04-23 14:55:00,38.98,38.99,38.98,38.99,43700.0,24.6052,24.6115,24.6052,24.6115,43700.0
2007-04-23 15:00:00,38.98,39.0,38.95,38.98,86500.0,24.6052,24.6179,24.5863,24.6052,86500.0
2007-04-23 15:05:00,38.97,38.98,38.96,38.97,41600.0,24.5989,24.6052,24.5926,24.5989,41600.0
2007-04-23 15:10:00,38.97,38.98,38.96,38.96,25700.0,24.5989,24.6052,24.5926,24.5926,25700.0
2007-04-23 15:15:00,38.97,39.0,38.97,38.97,78600.0,24.5989,24.6179,24.5989,24.5989,78600.0
2007-04-23 15:20:00,38.97,38.98,38.97,38.98,29500.0,24.5989,24.6052,24.5989,24.6052,29500.0
2007-04-23 15:25:00,38.97,39.0,38.96,38.99,66500.0,24.5989,24.6179,24.5926,24.6115,66500.0
2007-04-23 15:30:00,38.99,39.01,38.97,38.97,116500.0,24.6115,24.6242,24.5989,24.5989,116500.0
2007-04-23 15:35:00,38.97,38.98,38.96,38.97,46700.0,24.5989,24.6052,24.5926,24.5989,46700.0
2007-04-23 15:40:00,38.98,39.0,38.96,38.96,105400.0,24.6052,24.6179,24.5926,24.5926,105400.0
2007-04-23 15:45:00,38.96,39.0,38.95,38.99,115600.0,24.5926,24.6179,24.5863,24.6115,115600.0
2007-04-23 15:50:00,39.0,39.0,38.96,38.99,162700.0,24.6179,24.6179,24.5926,24.6115,162700.0
2007-04-23 15:55:00,38.99,39.0,38.95,38.96,64200.0,24.6115,24.6179,24.5863,24.5926,64200.0
2007-04-24 09:30:00,39.16,39.3,39.02,39.29,192800.0,24.7189,24.8072,24.6305,24.8009,192800.0
2007-04-24 09:35:00,39.29,39.38,39.05,39.2,164000.0,24.8009,24.8577,24.6494,24.7441,164000.0
2007-04-24 09:40:00,39.23,39.3,39.04,39.04,109400.0,24.763,24.8072,24.6431,24.6431,109400.0
2007-04-24 09:45:00,39.06,39.2,38.96,39.2,165100.0,24.6557,24.7441,24.5926,24.7441,165100.0
2007-04-24 09:50:00,39.18,39.4,39.1,39.35,311300.0,24.7315,24.8703,24.681,24.8388,311300.0
2007-04-24 09:55:00,39.35,39.37,39.09,39.27,150000.0,24.8388,24.8514,24.6747,24.7883,150000.0
2007-04-24 10:00:00,39.27,39.27,39.0,39.03,133300.0,24.7883,24.7883,24.6179,24.6368,133300.0
2007-04-24 10:05:00,39.03,39.11,38.99,39.06,106400.0,24.6368,24.6873,24.6115,24.6557,106400.0
2007-04-24 10:10:00,39.07,39.11,39.03,39.07,83200.0,24.662,24.6873,24.6368,24.662,83200.0
2007-04-24 10:15:00,39.07,39.09,39.05,39.09,51100.0,24.662,24.6747,24.6494,24.6747,51100.0
2007-04-24 10:20:00,39.1,39.15,39.07,39.07,102200.0,24.681,24.7125,24.662,24.662,102200.0
2007-04-24 10:25:00,39.08,39.1,39.04,39.05,95700.0,24.6684,24.681,24.6431,24.6494,95700.0
2007-04-24 10:30:00,39.05,39.15,39.04,39.14,104200.0,24.6494,24.7125,24.6431,24.7062,104200.0
2007-04-24 10:35:00,39.14,39.14,39.1,39.13,210000.0,24.7062,24.7062,24.681,24.6999,210000.0
2007-04-24 10:40:00,39.14,39.14,39.13,39.13,64500.0,24.7062,24.7062,24.6999,24.6999,64500.0
2007-04-24 10:45:00,39.14,39.19,39.14,39.18,45900.0,24.7062,24.7378,24.7062,24.7315,45900.0
2007-04-24 10:50:00,39.17,39.24,39.17,39.22,120500.0,24.7252,24.7694,24.7252,24.7567,120500.0
2007-04-24 10:55:00,39.22,39.35,39.21,39.32,113800.0,24.7567,24.8388,24.7504,24.8198,113800.0
2007-04-24 11:00:00,39.33,39.35,39.32,39.34,85000.0,24.8262,24.8388,24.8198,24.8325,85000.0
2007-04-24 11:05:00,39.35,39.35,39.33,39.34,81300.0,24.8388,24.8388,24.8262,24.8325,81300.0
2007-04-24 11:10:00,39.34,39.34,39.3,39.32,264700.0,24.8325,24.8325,24.8072,24.8198,264700.0
2007-04-24 11:15:00,39.32,39.32,39.31,39.31,42200.0,24.8198,24.8198,24.8135,24.8135,42200.0
2007-04-24 11:20:00,39.32,39.38,39.32,39.34,82900.0,24.8198,24.8577,24.8198,24.8325,82900.0
2007-04-24 11:25:00,39.34,39.4,39.34,39.4,47000.0,24.8325,24.8703,24.8325,24.8703,47000.0
2007-04-24 11:30:00,39.4,39.42,39.39,39.41,80800.0,24.8703,24.883,24.864,24.8767,80800.0
2007-04-24 11:35:00,39.4,39.47,39.39,39.46,81100.0,24.8703,24.9145,24.864,24.9082,81100.0
2007-04-24 11:40:00,39.46,39.5,39.44,39.45,332000.0,24.9082,24.9335,24.8956,24.9019,332000.0
2007-04-24 11:45:00,39.45,39.48,39.44,39.46,107800.0,24.9019,24.9208,24.8956,24.9082,107800.0
2007-04-24 11:50:00,39.46,39.47,39.4,39.41,57500.0,24.9082,24.9145,24.8703,24.8767,57500.0
2007-04-24 11:55:00,39.41,39.41,39.39,39.4,66400.0,24.8767,24.8767,24.864,24.8703,66400.0
2007-04-24 12:00:00,39.4,39.44,39.39,39.41,146000.0,24.8703,24.8956,24.864,24.8767,146000.0
2007-04-24 12:05:00,39.41,39.48,39.4,39.48,79400.0,24.8767,24.9208,24.8703,24.9208,79400.0
2007-04-24 12:10:00,39.48,39.5,39.47,39.5,68300.0,24.9208,24.9335,24.9145,24.9335,68300.0
2007-04-24 12:15:00,39.49,39.5,39.47,39.48,25600.0,24.9272,24.9335,24.9145,24.9208,25600.0
2007-04-24 12:20:00,39.49,39.49,39.48,39.48,175500.0,24.9272,24.9272,24.9208,24.9208,175500.0
2007-04-24 12:25:00,39.49,39.5,39.48,39.48,42900.0,24.9272,24.9335,24.9208,24.9208,42900.0
2007-04-24 12:30:00,39.48,39.49,39.47,39.47,30000.0,24.9208,24.9272,24.9145,24.9145,30000.0
2007-04-24 12:35:00,39.48,39.48,39.46,39.47,25500.0,24.9208,24.9208,24.9082,24.9145,25500.0
2007-04-24 12:40:00,39.46,39.47,39.44,39.45,34800.0,24.9082,24.9145,24.8956,24.9019,34800.0
2007-04-24 12:45:00,39.45,39.46,39.44,39.46,19700.0,24.9019,24.9082,24.8956,24.9082,19700.0
2007-04-24 12:50:00,39.45,39.46,39.44,39.45,52100.0,24.9019,24.9082,24.8956,24.9019,52100.0
2007-04-24 12:55:00,39.45,39.46,39.44,39.45,30100.0,24.9019,24.9082,24.8956,24.9019,30100.0
2007-04-24 13:00:00,39.46,39.47,39.44,39.45,83500.0,24.9082,24.9145,24.8956,24.9019,83500.0
2007-04-24 13:05:00,39.45,39.46,39.44,39.45,70800.0,24.9019,24.9082,24.8956,24.9019,70800.0
2007-04-24 13:10:00,39.46,39.46,39.41,39.41,91400.0,24.9082,24.9082,24.8767,24.8767,91400.0
2007-04-24 13:15:00,39.41,39.41,39.31,39.32,47700.0,24.8767,24.8767,24.8135,24.8198,47700.0
2007-04-24 13:20:00,39.31,39.33,39.27,39.29,68400.0,24.8135,24.8262,24.7883,24.8009,68400.0
2007-04-24 13:25:00,39.3,39.35,39.3,39.34,72500.0,24.8072,24.8388,24.8072,24.8325,72500.0
2007-04-24 13:30:00,39.35,39.38,39.33,39.36,53400.0,24.8388,24.8577,24.8262,24.8451,53400.0
2007-04-24 13:35:00,39.37,39.42,39.36,39.36,27100.0,24.8514,24.883,24.8451,24.8451,27100.0
2007-04-24 13:40:00,39.35,39.36,39.34,39.35,25100.0,24.8388,24.8451,24.8325,24.8388,25100.0
2007-04-24 13:45:00,39.35,39.36,39.34,39.36,24800.0,24.8388,24.8451,24.8325,24.8451,24800.0
2007-04-24 13:50:00,39.36,39.36,39.34,39.35,61100.0,24.8451,24.8451,24.8325,24.8388,61100.0
2007-04-24 13:55:00,39.36,39.37,39.35,39.36,13900.0,24.8451,24.8514,24.8388,24.8451,13900.0
2007-04-24 14:00:00,39.37,39.37,39.32,39.32,30900.0,24.8514,24.8514,24.8198,24.8198,30900.0
2007-04-24 14:05:00,39.32,39.35,39.31,39.34,46700.0,24.8198,24.8388,24.8135,24.8325,46700.0
2007-04-24 14:10:00,39.34,39.38,39.34,39.37,33000.0,24.8325,24.8577,24.8325,24.8514,33000.0
2007-04-24 14:15:00,39.37,39.38,39.32,39.34,59000.0,24.8514,24.8577,24.8198,24.8325,59000.0
2007-04-24 14:20:00,39.33,39.39,39.31,39.31,65300.0,24.8262,24.864,24.8135,24.8135,65300.0
2007-04-24 14:25:00,39.32,39.32,39.3,39.3,23200.0,24.8198,24.8198,24.8072,24.8072,23200.0
2007-04-24 14:30:00,39.3,39.34,39.3,39.34,46300.0,24.8072,24.8325,24.8072,24.8325,46300.0
2007-04-24 14:35:00,39.34,39.34,39.33,39.33,17300.0,24.8325,24.8325,24.8262,24.8262,17300.0
2007-04-24 14:40:00,39.33,39.34,39.3,39.33,113900.0,24.8262,24.8325,24.8072,24.8262,113900.0
2007-04-24 14:45:00,39.34,39.36,39.33,39.35,98200.0,24.8325,24.8451,24.8262,24.8388,98200.0
2007-04-24 14:50:00,39.35,39.36,39.33,39.35,44600.0,24.8388,24.8451,24.8262,24.8388,44600.0
2007-04-24 14:55:00,39.36,39.36,39.34,39.35,26100.0,24.8451,24.8451,24.8325,24.8388,26100.0
2007-04-24 15:00:00,39.35,39.36,39.34,39.35,47800.0,24.8388,24.8451,24.8325,24.8388,47800.0
2007-04-24 15:05:00,39.34,39.34,39.32,39.33,19400.0,24.8325,24.8325,24.8198,24.8262,19400.0
2007-04-24 15:10:00,39.33,39.35,39.31,39.32,39300.0,24.8262,24.8388,24.8135,24.8198,39300.0
2007-04-24 15:15:00,39.31,39.36,39.31,39.31,39800.0,24.8135,24.8451,24.8135,24.8135,39800.0
2007-04-24 15:20:00,39.31,39.32,39.3,39.3,27600.0,24.8135,24.8198,24.8072,24.8072,27600.0
2007-04-24 15:25:00,39.3,39.32,39.28,39.31,67200.0,24.8072,24.8198,24.7946,24.8135,67200.0
2007-04-24 15:30:00,39.31,39.34,39.3,39.32,76100.0,24.8135,24.8325,24.8072,24.8198,76100.0
2007-04-24 15:35:00,39.32,39.33,39.29,39.31,94800.0,24.8198,24.8262,24.8009,24.8135,94800.0
2007-04-24 15:40:00,39.32,39.33,39.3,39.32,131900.0,24.8198,24.8262,24.8072,24.8198,131900.0
2007-04-24 15:45:00,39.33,39.34,39.31,39.33,127600.0,24.8262,24.8325,24.8135,24.8262,127600.0
2007-04-24 15:50:00,39.33,39.34,39.29,39.3,172400.0,24.8262,24.8325,24.8009,24.8072,172400.0
2007-04-24 15:55:00,39.3,39.31,39.26,39.31,137400.0,24.8072,24.8135,24.782,24.8135,137400.0
2007-04-25 09:30:00,39.55,39.6,39.41,39.43,129500.0,24.965,24.9966,24.8767,24.8893,129500.0
2007-04-25 09:35:00,39.42,39.46,39.35,39.37,55700.0,24.883,24.9082,24.8388,24.8514,55700.0
2007-04-25 09:40:00,39.37,39.52,39.35,39.5,176100.0,24.8514,24.9461,24.8388,24.9335,176100.0
2007-04-25 09:45:00,39.51,39.53,39.45,39.47,85600.0,24.9398,24.9524,24.9019,24.9145,85600.0
2007-04-25 09:50:00,39.47,39.48,39.39,39.42,114000.0,24.9145,24.9208,24.864,24.883,114000.0
2007-04-25 09:55:00,39.42,39.55,39.41,39.46,156100.0,24.883,24.965,24.8767,24.9082,156100.0
2007-04-25 10:00:00,39.46,39.51,39.4,39.43,115400.0,24.9082,24.9398,24.8703,24.8893,115400.0
2007-04-25 10:05:00,39.42,39.46,39.27,39.27,65800.0,24.883,24.9082,24.7883,24.7883,65800.0
2007-04-25 10:10:00,39.28,39.31,39.17,39.2,104700.0,24.7946,24.8135,24.7252,24.7441,104700.0
2007-04-25 10:15:00,39.2,39.27,39.18,39.21,59200.0,24.7441,24.7883,24.7315,24.7504,59200.0
2007-04-25 10:20:00,39.2,39.22,39.16,39.2,61800.0,24.7441,24.7567,24.7189,24.7441,61800.0
2007-04-25 10:25:00,39.2,39.21,39.16,39.2,102400.0,24.7441,24.7504,24.7189,24.7441,102400.0
2007-04-25 10:30:00,39.2,39.2,39.19,39.2,63800.0,24.7441,24.7441,24.7378,24.7441,63800.0
2007-04-25 10:35:00,39.2,39.2,39.14,39.15,49800.0,24.7441,24.7441,24.7062,24.7125,49800.0
2007-04-25 10:40:00,39.15,39.18,39.11,39.12,82900.0,24.7125,24.7315,24.6873,24.6936,82900.0
2007-04-25 10:45:00,39.12,39.16,39.12,39.13,72900.0,24.6936,24.7189,24.6936,24.6999,72900.0
2007-04-25 10:50:00,39.13,39.17,39.12,39.16,73500.0,24.6999,24.7252,24.6936,24.7189,73500.0
2007-04-25 10:55:00,39.16,39.19,39.1,39.18,123200.0,24.7189,24.7378,24.681,24.7315,123200.0
2007-04-25 11:00:00,39.17,39.18,39.14,39.15,61000.0,24.7252,24.7315,24.7062,24.7125,61000.0
2007-04-25 11:05:00,39.15,39.18,39.15,39.18,72200.0,24.7125,24.7315,24.7125,24.7315,72200.0
2007-04-25 11:10:00,39.17,39.19,39.15,39.15,90700.0,24.7252,24.7378,24.7125,24.7125,90700.0
2007-04-25 11:15:00,39.15,39.17,39.14,39.17,87100.0,24.7125,24.7252,24.7062,24.7252,87100.0
2007-04-25 11:20:00,39.17,39.18,39.16,39.17,25800.0,24.7252,24.7315,24.7189,24.7252,25800.0
2007-04-25 11:25:00,39.17,39.17,39.14,39.15,72800.0,24.7252,24.7252,24.7062,24.7125,72800.0
2007-04-25 11:30:00,39.15,39.15,39.13,39.13,37900.0,24.7125,24.7125,24.6999,24.6999,37900.0
2007-04-25 11:35:00,39.13,39.14,39.12,39.13,67600.0,24.6999,24.7062,24.6936,24.6999,67600.0
2007-04-25 11:40:00,39.13,39.14,39.07,39.07,156100.0,24.6999,24.7062,24.662,24.662,156100.0
2007-04-25 11:45:00,39.08,39.12,39.05,39.08,113700.0,24.6684,24.6936,24.6494,24.6684,113700.0
2007-04-25 11:50:00,39.09,39.13,39.09,39.13,40400.0,24.6747,24.6999,24.6747,24.6999,40400.0
2007-04-25 11:55:00,39.12,39.16,39.12,39.15,54700.0,24.6936,24.7189,24.6936,24.7125,54700.0
2007-04-25 12:00:00,39.16,39.17,39.15,39.15,36700.0,24.7189,24.7252,24.7125,24.7125,36700.0
2007-04-25 12:05:00,39.15,39.16,39.15,39.15,23500.0,24.7125,24.7189,24.7125,24.7125,23500.0
2007-04-25 12:10:00,39.15,39.16,39.15,39.15,47500.0,24.7125,24.7189,24.7125,24.7125,47500.0
2007-04-25 12:15:00,39.16,39.26,39.15,39.26,80300.0,24.7189,24.782,24.7125,24.782,80300.0
2007-04-25 12:20:00,39.26,39.26,39.21,39.21,40200.0,24.782,24.782,24.7504,24.7504,40200.0
2007-04-25 12:25:00,39.21,39.25,39.18,39.23,83300.0,24.7504,24.7757,24.7315,24.763,83300.0
2007-04-25 12:30:00,39.23,39.24,39.19,39.2,37700.0,24.763,24.7694,24.7378,24.7441,37700.0
2007-04-25 12:35:00,39.2,39.21,39.2,39.21,20100.0,24.7441,24.7504,24.7441,24.7504,20100.0
2007-04-25 12:40:00,39.2,39.26,39.2,39.25,58900.0,24.7441,24.782,24.7441,24.7757,58900.0
2007-04-25 12:45:00,39.25,39.26,39.25,39.25,20500.0,24.7757,24.782,24.7757,24.7757,20500.0
2007-04-25 12:50:00,39.26,39.27,39.25,39.26,36300.0,24.782,24.7883,24.7757,24.782,36300.0
2007-04-25 12:55:00,39.26,39.26,39.25,39.26,47700.0,24.782,24.782,24.7757,24.782,47700.0
2007-04-25 13:00:00,39.26,39.38,39.26,39.37,82300.0,24.782,24.8577,24.782,24.8514,82300.0
2007-04-25 13:05:00,39.38,39.38,39.36,39.38,30000.0,24.8577,24.8577,24.8451,24.8577,30000.0
2007-04-25 13:10:00,39.38,39.38,39.37,39.37,22900.0,24.8577,24.8577,24.8514,24.8514,22900.0
2007-04-25 13:15:00,39.38,39.51,39.38,39.51,216100.0,24.8577,24.9398,24.8577,24.9398,216100.0
2007-04-25 13:20:00,39.52,39.52,39.47,39.48,83100.0,24.9461,24.9461,24.9145,24.9208,83100.0
2007-04-25 13:25:00,39.47,39.48,39.43,39.43,26400.0,24.9145,24.9208,24.8893,24.8893,26400.0
2007-04-25 13:30:00,39.43,39.43,39.36,39.36,52600.0,24.8893,24.8893,24.8451,24.8451,52600.0
2007-04-25 13:35:00,39.36,39.37,39.34,39.37,64600.0,24.8451,24.8514,24.8325,24.8514,64600.0
2007-04-25 13:40:00,39.37,39.45,39.35,39.45,136900.0,24.8514,24.9019,24.8388,24.9019,136900.0
2007-04-25 13:45:00,39.44,39.46,39.4,39.45,128000.0,24.8956,24.9082,24.8703,24.9019,128000.0
2007-04-25 13:50:00,39.45,39.47,39.42,39.46,58700.0,24.9019,24.9145,24.883,24.9082,58700.0
2007-04-25 13:55:00,39.46,39.5,39.45,39.48,70700.0,24.9082,24.9335,24.9019,24.9208,70700.0
2007-04-25 14:00:00,39.47,39.48,39.44,39.45,32700.0,24.9145,24.9208,24.8956,24.9019,32700.0
2007-04-25 14:05:00,39.46,39.5,39.46,39.49,41300.0,24.9082,24.9335,24.9082,24.9272,41300.0
2007-04-25 14:10:00,39.49,39.51,39.48,39.5,36900.0,24.9272,24.9398,24.9208,24.9335,36900.0
2007-04-25 14:15:00,39.51,39.51,39.5,39.51,24500.0,24.9398,24.9398,24.9335,24.9398,24500.0
2007-04-25 14:20:00,39.51,39.56,39.5,39.54,110100.0,24.9398,24.9713,24.9335,24.9587,110100.0
2007-04-25 14:25:00,39.55,39.59,39.54,39.58,34200.0,24.965,24.9903,24.9587,24.984,34200.0
2007-04-25 14:30:00,39.58,39.6,39.58,39.6,42200.0,24.984,24.9966,24.984,24.9966,42200.0
2007-04-25 14:35:00,39.6,39.65,39.59,39.6,125700.0,24.9966,25.0282,24.9903,24.9966,125700.0
2007-04-25 14:40:00,39.6,39.6,39.56,39.56,57200.0,24.9966,24.9966,24.9713,24.9713,57200.0
2007-04-25 14:45:00,39.56,39.56,39.54,39.55,42400.0,24.9713,24.9713,24.9587,24.965,42400.0
2007-04-25 14:50:00,39.55,39.55,39.52,39.53,55800.0,24.965,24.965,24.9461,24.9524,55800.0
2007-04-25 14:55:00,39.53,39.56,39.53,39.56,24200.0,24.9524,24.9713,24.9524,24.9713,24200.0
2007-04-25 15:00:00,39.55,39.58,39.55,39.58,166700.0,24.965,24.984,24.965,24.984,166700.0
2007-04-25 15:05:00,39.58,39.59,39.58,39.59,22700.0,24.984,24.9903,24.984,24.9903,22700.0
2007-04-25 15:10:00,39.59,39.59,39.55,39.56,71600.0,24.9903,24.9903,24.965,24.9713,71600.0
2007-04-25 15:15:00,39.56,39.56,39.51,39.52,46600.0,24.9713,24.9713,24.9398,24.9461,46600.0
2007-04-25 15:20:00,39.52,39.52,39.49,39.51,121600.0,24.9461,24.9461,24.9272,24.9398,121600.0
2007-04-25 15:25:00,39.51,39.52,39.46,39.52,112600.0,24.9398,24.9461,24.9082,24.9461,112600.0
2007-04-25 15:30:00,39.52,39.52,39.5,39.51,62700.0,24.9461,24.9461,24.9335,24.9398,62700.0
2007-04-25 15:35:00,39.5,39.57,39.5,39.56,103600.0,24.9335,24.9777,24.9335,24.9713,103600.0
2007-04-25 15:40:00,39.55,39.56,39.5,39.51,82800.0,24.965,24.9713,24.9335,24.9398,82800.0
2007-04-25 15:45:00,39.5,39.57,39.5,39.54,478200.0,24.9335,24.9777,24.9335,24.9587,478200.0
2007-04-25 15:50:00,39.54,39.57,39.51,39.53,143000.0,24.9587,24.9777,24.9398,24.9524,143000.0
2007-04-25 15:55:00,39.54,39.58,39.52,39.55,119800.0,24.9587,24.984,24.9461,24.965,119800.0
2007-04-26 09:30:00,39.28,39.32,39.2,39.3,135500.0,24.7946,24.8198,24.7441,24.8072,135500.0
2007-04-26 09:35:00,39.3,39.46,39.2,39.29,118200.0,24.8072,24.9082,24.7441,24.8009,118200.0
2007-04-26 09:40:00,39.29,39.34,39.08,39.17,107800.0,24.8009,24.8325,24.6684,24.7252,107800.0
2007-04-26 09:45:00,39.17,39.21,39.08,39.14,86900.0,24.7252,24.7504,24.6684,24.7062,86900.0
2007-04-26 09:50:00,39.1,39.13,39.0,39.0,75900.0,24.681,24.6999,24.6179,24.6179,75900.0
2007-04-26 09:55:00,39.01,39.02,38.78,38.87,199400.0,24.6242,24.6305,24.479,24.5358,199400.0
2007-04-26 10:00:00,38.89,38.97,38.88,38.97,88100.0,24.5484,24.5989,24.5421,24.5989,88100.0
2007-04-26 10:05:00,38.96,38.98,38.9,38.94,41200.0,24.5926,24.6052,24.5547,24.58,41200.0
2007-04-26 10:10:00,38.93,39.01,38.88,38.98,50600.0,24.5737,24.6242,24.5421,24.6052,50600.0
2007-04-26 10:15:00,38.99,39.05,38.94,38.97,104400.0,24.6115,24.6494,24.58,24.5989,104400.0
2007-04-26 10:20:00,38.98,39.05,38.91,39.03,83400.0,24.6052,24.6494,24.561,24.6368,83400.0
2007-04-26 10:25:00,39.04,39.04,38.98,39.01,29400.0,24.6431,24.6431,24.6052,24.6242,29400.0
2007-04-26 10:30:00,39.0,39.01,38.97,39.0,53700.0,24.6179,24.6242,24.5989,24.6179,53700.0
2007-04-26 10:35:00,39.0,39.17,39.0,39.02,89400.0,24.6179,24.7252,24.6179,24.6305,89400.0
2007-04-26 10:40:00,39.02,39.04,38.98,39.04,49100.0,24.6305,24.6431,24.6052,24.6431,49100.0
2007-04-26 10:45:00,39.04,39.07,39.01,39.04,42900.0,24.6431,24.662,24.6242,24.6431,42900.0
2007-04-26 10:50:00,39.03,39.04,39.0,39.02,33700.0,24.6368,24.6431,24.6179,24.6305,33700.0
2007-04-26 10:55:00,39.01,39.13,39.01,39.12,51500.0,24.6242,24.6999,24.6242,24.6936,51500.0
2007-04-26 11:00:00,39.11,39.11,39.01,39.06,66000.0,24.6873,24.6873,24.6242,24.6557,66000.0
2007-04-26 11:05:00,39.06,39.06,39.01,39.02,57800.0,24.6557,24.6557,24.6242,24.6305,57800.0
2007-04-26 11:10:00,39.02,39.09,39.0,39.06,58600.0,24.6305,24.6747,24.6179,24.6557,58600.0
2007-04-26 11:15:00,39.05,39.06,38.99,39.02,66600.0,24.6494,24.6557,24.6115,24.6305,66600.0
2007-04-26 11:20:00,39.02,39.05,38.96,38.98,127400.0,24.6305,24.6494,24.5926,24.6052,127400.0
2007-04-26 11:25:00,38.99,39.12,38.99,39.01,60300.0,24.6115,24.6936,24.6115,24.6242,60300.0
2007-04-26 11:30:00,39.01,39.02,38.99,39.0,35100.0,24.6242,24.6305,24.6115,24.6179,35100.0
2007-04-26 11:35:00,39.01,39.05,39.0,39.04,34900.0,24.6242,24.6494,24.6179,24.6431,34900.0
2007-04-26 11:40:00,39.05,39.05,39.0,39.02,26600.0,24.6494,24.6494,24.6179,24.6305,26600.0
2007-04-26 11:45:00,39.02,39.02,39.0,39.01,23100.0,24.6305,24.6305,24.6179,24.6242,23100.0
2007-04-26 11:50:00,39.01,39.01,39.0,39.01,16000.0,24.6242,24.6242,24.6179,24.6242,16000.0
2007-04-26 11:55:00,39.01,39.05,38.99,39.04,49600.0,24.6242,24.6494,24.6115,24.6431,49600.0
2007-04-26 12:00:00,39.04,39.07,39.03,39.05,25800.0,24.6431,24.662,24.6368,24.6494,25800.0
2007-04-26 12:05:00,39.04,39.06,39.03,39.04,28100.0,24.6431,24.6557,24.6368,24.6431,28100.0
2007-04-26 12:10:00,39.04,39.04,39.0,39.01,28500.0,24.6431,24.6431,24.6179,24.6242,28500.0
2007-04-26 12:15:00,39.01,39.08,39.0,39.06,24900.0,24.6242,24.6684,24.6179,24.6557,24900.0
2007-04-26 12:20:00,39.06,39.06,39.0,39.05,30100.0,24.6557,24.6557,24.6179,24.6494,30100.0
2007-04-26 12:25:00,39.04,39.05,39.02,39.03,11800.0,24.6431,24.6494,24.6305,24.6368,11800.0
2007-04-26 12:30:00,39.02,39.03,39.0,39.0,24100.0,24.6305,24.6368,24.6179,24.6179,24100.0
2007-04-26 12:35:00,39.01,39.06,39.0,39.05,27500.0,24.6242,24.6557,24.6179,24.6494,27500.0
2007-04-26 12:40:00,39.06,39.07,39.05,39.07,28000.0,24.6557,24.662,24.6494,24.662,28000.0
2007-04-26 12:45:00,39.07,39.09,39.05,39.09,35500.0,24.662,24.6747,24.6494,24.6747,35500.0
2007-04-26 12:50:00,39.09,39.11,39.08,39.09,18000.0,24.6747,24.6873,24.6684,24.6747,18000.0
2007-04-26 12:55:00,39.09,39.11,39.08,39.11,26200.0,24.6747,24.6873,24.6684,24.6873,26200.0
2007-04-26 13:00:00,39.11,39.16,39.1,39.16,26600.0,24.6873,24.7189,24.681,24.7189,26600.0
2007-04-26 13:05:00,39.15,39.16,39.13,39.15,14400.0,24.7125,24.7189,24.6999,24.7125,14400.0
2007-04-26 13:10:00,39.15,39.16,39.14,39.15,19000.0,24.7125,24.7189,24.7062,24.7125,19000.0
2007-04-26 13:15:00,39.15,39.25,39.14,39.19,59600.0,24.7125,24.7757,24.7062,24.7378,59600.0
2007-04-26 13:20:00,39.19,39.19,39.09,39.09,59100.0,24.7378,24.7378,24.6747,24.6747,59100.0
2007-04-26 13:25:00,39.08,39.12,39.04,39.1,37500.0,24.6684,24.6936,24.6431,24.681,37500.0
2007-04-26 13:30:00,39.09,39.15,39.08,39.11,28100.0,24.6747,24.7125,24.6684,24.6873,28100.0
2007-04-26 13:35:00,39.11,39.12,39.08,39.08,16800.0,24.6873,24.6936,24.6684,24.6684,16800.0
2007-04-26 13:40:00,39.08,39.12,39.04,39.09,41100.0,24.6684,24.6936,24.6431,24.6747,41100.0
2007-04-26 13:45:00,39.08,39.11,39.05,39.09,52000.0,24.6684,24.6873,24.6494,24.6747,52000.0
2007-04-26 13:50:00,39.09,39.11,39.03,39.05,61100.0,24.6747,24.6873,24.6368,24.6494,61100.0
2007-04-26 13:55:00,39.04,39.09,38.97,39.04,61600.0,24.6431,24.6747,24.5989,24.6431,61600.0
2007-04-26 14:00:00,39.04,39.06,39.01,39.01,18200.0,24.6431,24.6557,24.6242,24.6242,18200.0
2007-04-26 14:05:00,39.03,39.1,39.01,39.08,33300.0,24.6368,24.681,24.6242,24.6684,33300.0
2007-04-26 14:10:00,39.08,39.12,39.06,39.12,23900.0,24.6684,24.6936,24.6557,24.6936,23900.0
2007-04-26 14:15:00,39.12,39.12,39.07,39.09,14300.0,24.6936,24.6936,24.662,24.6747,14300.0
2007-04-26 14:20:00,39.09,39.13,39.08,39.09,16200.0,24.6747,24.6999,24.6684,24.6747,16200.0
2007-04-26 14:25:00,39.1,39.11,39.07,39.09,188500.0,24.681,24.6873,24.662,24.6747,188500.0
2007-04-26 14:30:00,39.09,39.09,39.03,39.04,19500.0,24.6747,24.6747,24.6368,24.6431,19500.0
2007-04-26 14:35:00,39.05,39.11,39.03,39.1,37900.0,24.6494,24.6873,24.6368,24.681,37900.0
2007-04-26 14:40:00,39.09,39.12,39.06,39.1,33100.0,24.6747,24.6936,24.6557,24.681,33100.0
2007-04-26 14:45:00,39.11,39.14,39.09,39.1,16400.0,24.6873,24.7062,24.6747,24.681,16400.0
2007-04-26 14:50:00,39.1,39.1,39.02,39.1,37300.0,24.681,24.681,24.6305,24.681,37300.0
2007-04-26 14:55:00,39.07,39.1,39.02,39.06,20200.0,24.662,24.681,24.6305,24.6557,20200.0
2007-04-26 15:00:00,39.07,39.09,39.02,39.04,38700.0,24.662,24.6747,24.6305,24.6431,38700.0
2007-04-26 15:05:00,39.04,39.06,39.02,39.05,32900.0,24.6431,24.6557,24.6305,24.6494,32900.0
2007-04-26 15:10:00,39.05,39.06,39.02,39.03,39700.0,24.6494,24.6557,24.6305,24.6368,39700.0
2007-04-26 15:15:00,39.03,39.08,39.02,39.03,168500.0,24.6368,24.6684,24.6305,24.6368,168500.0
2007-04-26 15:20:00,39.04,39.05,39.03,39.05,148400.0,24.6431,24.6494,24.6368,24.6494,148400.0
2007-04-26 15:25:00,39.03,39.08,39.03,39.06,47000.0,24.6368,24.6684,24.6368,24.6557,47000.0
2007-04-26 15:30:00,39.06,39.07,39.05,39.06,17600.0,24.6557,24.662,24.6494,24.6557,17600.0
2007-04-26 15:35:00,39.07,39.09,39.04,39.04,28300.0,24.662,24.6747,24.6431,24.6431,28300.0
2007-04-26 15:40:00,39.04,39.1,39.0,39.08,56900.0,24.6431,24.681,24.6179,24.6684,56900.0
2007-04-26 15:45:00,39.09,39.1,39.07,39.1,47800.0,24.6747,24.681,24.662,24.681,47800.0
2007-04-26 15:50:00,39.1,39.1,39.03,39.04,47400.0,24.681,24.681,24.6368,24.6431,47400.0
2007-04-26 15:55:00,39.05,39.06,39.02,39.03,46000.0,24.6494,24.6557,24.6305,24.6368,46000.0
2007-04-27 09:30:00,38.9,38.9,38.65,38.69,115200.0,24.5547,24.5547,24.3969,24.4222,115200.0
2007-04-27 09:35:00,38.68,38.8,38.6,38.69,70300.0,24.4159,24.4916,24.3654,24.4222,70300.0
2007-04-27 09:40:00,38.7,39.0,38.69,38.96,64800.0,24.4285,24.6179,24.4222,24.5926,64800.0
2007-04-27 09:45:00,38.96,38.97,38.82,38.87,40200.0,24.5926,24.5989,24.5042,24.5358,40200.0
2007-04-27 09:50:00,38.87,39.08,38.86,39.02,110500.0,24.5358,24.6684,24.5295,24.6305,110500.0
2007-04-27 09:55:00,39.01,39.15,38.96,39.13,47700.0,24.6242,24.7125,24.5926,24.6999,47700.0
2007-04-27 10:00:00,39.12,39.14,39.01,39.03,47600.0,24.6936,24.7062,24.6242,24.6368,47600.0
2007-04-27 10:05:00,39.05,39.19,39.04,39.15,39100.0,24.6494,24.7378,24.6431,24.7125,39100.0
2007-04-27 10:10:00,39.13,39.15,39.04,39.05,42100.0,24.6999,24.7125,24.6431,24.6494,42100.0
2007-04-27 10:15:00,39.05,39.11,39.05,39.08,48000.0,24.6494,24.6873,24.6494,24.6684,48000.0
2007-04-27 10:20:00,39.08,39.13,39.06,39.09,26400.0,24.6684,24.6999,24.6557,24.6747,26400.0
2007-04-27 10:25:00,39.08,39.1,39.06,39.1,28900.0,24.6684,24.681,24.6557,24.681,28900.0
2007-04-27 10:30:00,39.08,39.09,39.01,39.02,36400.0,24.6684,24.6747,24.6242,24.6305,36400.0
2007-04-27 10:35:00,39.02,39.02,38.97,38.99,27900.0,24.6305,24.6305,24.5989,24.6115,27900.0
2007-04-27 10:40:00,38.99,39.0,38.96,38.97,113400.0,24.6115,24.6179,24.5926,24.5989,113400.0
2007-04-27 10:45:00,38.96,38.97,38.9,38.91,37500.0,24.5926,24.5989,24.5547,24.561,37500.0
2007-04-27 10:50:00,38.91,39.03,38.89,39.03,32200.0,24.561,24.6368,24.5484,24.6368,32200.0
2007-04-27 10:55:00,39.02,39.02,38.96,38.96,37400.0,24.6305,24.6305,24.5926,24.5926,37400.0
2007-04-27 11:00:00,38.97,39.05,38.96,39.04,20400.0,24.5989,24.6494,24.5926,24.6431,20400.0
2007-04-27 11:05:00,39.04,39.1,39.04,39.05,43400.0,24.6431,24.681,24.6431,24.6494,43400.0
2007-04-27 11:10:00,39.06,39.16,39.04,39.13,33600.0,24.6557,24.7189,24.6431,24.6999,33600.0
2007-04-27 11:15:00,39.11,39.14,39.11,39.12,19500.0,24.6873,24.7062,24.6873,24.6936,19500.0
2007-04-27 11:20:00,39.12,39.12,39.1,39.11,11100.0,24.6936,24.6936,24.681,24.6873,11100.0
2007-04-27 11:25:00,39.11,39.17,39.1,39.1,21200.0,24.6873,24.7252,24.681,24.681,21200.0
2007-04-27 11:30:00,39.1,39.11,39.06,39.06,15500.0,24.681,24.6873,24.6557,24.6557,15500.0
2007-04-27 11:35:00,39.07,39.11,39.05,39.05,53500.0,24.662,24.6873,24.6494,24.6494,53500.0
2007-04-27 11:40:00,39.06,39.07,39.03,39.03,21500.0,24.6557,24.662,24.6368,24.6368,21500.0
2007-04-27 11:45:00,39.03,39.03,38.99,38.99,25400.0,24.6368,24.6368,24.6115,24.6115,25400.0
2007-04-27 11:50:00,39.0,39.0,38.97,38.98,16000.0,24.6179,24.6179,24.5989,24.6052,16000.0
2007-04-27 11:55:00,39.0,39.01,38.98,39.0,33300.0,24.6179,24.6242,24.6052,24.6179,33300.0
2007-04-27 12:00:00,38.98,39.02,38.98,39.01,35300.0,24.6052,24.6305,24.6052,24.6242,35300.0
2007-04-27 12:05:00,39.02,39.02,38.96,38.97,109600.0,24.6305,24.6305,24.5926,24.5989,109600.0
2007-04-27 12:10:00,38.97,38.98,38.94,38.97,19500.0,24.5989,24.6052,24.58,24.5989,19500.0
2007-04-27 12:15:00,38.96,39.04,38.96,39.04,58300.0,24.5926,24.6431,24.5926,24.6431,58300.0
2007-04-27 12:20:00,39.04,39.06,39.04,39.05,12500.0,24.6431,24.6557,24.6431,24.6494,12500.0
2007-04-27 12:25:00,39.05,39.05,39.04,39.04,9400.0,24.6494,24.6494,24.6431,24.6431,9400.0
2007-04-27 12:30:00,39.04,39.08,39.04,39.06,21300.0,24.6431,24.6684,24.6431,24.6557,21300.0
2007-04-27 12:35:00,39.06,39.1,39.05,39.1,23200.0,24.6557,24.681,24.6494,24.681,23200.0
2007-04-27 12:40:00,39.1,39.15,39.06,39.08,36400.0,24.681,24.7125,24.6557,24.6684,36400.0
2007-04-27 12:45:00,39.08,39.08,38.97,38.98,41100.0,24.6684,24.6684,24.5989,24.6052,41100.0
2007-04-27 12:50:00,38.98,39.06,38.97,39.05,28400.0,24.6052,24.6557,24.5989,24.6494,28400.0
2007-04-27 12:55:00,39.06,39.07,39.04,39.04,19100.0,24.6557,24.662,24.6431,24.6431,19100.0
2007-04-27 13:00:00,39.04,39.06,39.04,39.05,12100.0,24.6431,24.6557,24.6431,24.6494,12100.0
2007-04-27 13:05:00,39.05,39.12,39.03,39.03,36200.0,24.6494,24.6936,24.6368,24.6368,36200.0
2007-04-27 13:10:00,39.03,39.05,39.02,39.05,13000.0,24.6368,24.6494,24.6305,24.6494,13000.0
2007-04-27 13:15:00,39.04,39.1,39.04,39.1,14400.0,24.6431,24.681,24.6431,24.681,14400.0
2007-04-27 13:20:00,39.1,39.13,39.09,39.1,13100.0,24.681,24.6999,24.6747,24.681,13100.0
2007-04-27 13:25:00,39.1,39.1,39.08,39.09,8100.0,24.681,24.681,24.6684,24.6747,8100.0
2007-04-27 13:30:00,39.09,39.14,39.07,39.08,16400.0,24.6747,24.7062,24.662,24.6684,16400.0
2007-04-27 13:35:00,39.08,39.13,39.08,39.1,16700.0,24.6684,24.6999,24.6684,24.681,16700.0
2007-04-27 13:40:00,39.09,39.12,39.09,39.11,20800.0,24.6747,24.6936,24.6747,24.6873,20800.0
2007-04-27 13:45:00,39.11,39.12,39.05,39.05,12500.0,24.6873,24.6936,24.6494,24.6494,12500.0
2007-04-27 13:50:00,39.05,39.1,39.03,39.09,34700.0,24.6494,24.681,24.6368,24.6747,34700.0
2007-04-27 13:55:00,39.09,39.09,39.04,39.05,18600.0,24.6747,24.6747,24.6431,24.6494,18600.0
2007-04-27 14:00:00,39.05,39.05,39.04,39.05,21900.0,24.6494,24.6494,24.6431,24.6494,21900.0
2007-04-27 14:05:00,39.05,39.08,39.03,39.03,26600.0,24.6494,24.6684,24.6368,24.6368,26600.0
2007-04-27 14:10:00,39.03,39.07,39.03,39.05,21100.0,24.6368,24.662,24.6368,24.6494,21100.0
2007-04-27 14:15:00,39.05,39.09,39.04,39.07,19500.0,24.6494,24.6747,24.6431,24.662,19500.0
2007-04-27 14:20:00,39.07,39.1,39.07,39.08,19800.0,24.662,24.681,24.662,24.6684,19800.0
2007-04-27 14:25:00,39.07,39.09,39.04,39.05,15400.0,24.662,24.6747,24.6431,24.6494,15400.0
2007-04-27 14:30:00,39.04,39.08,39.03,39.06,31200.0,24.6431,24.6684,24.6368,24.6557,31200.0
2007-04-27 14:35:00,39.06,39.07,39.04,39.04,23100.0,24.6557,24.662,24.6431,24.6431,23100.0
2007-04-27 14:40:00,39.03,39.1,39.02,39.07,24800.0,24.6368,24.681,24.6305,24.662,24800.0
2007-04-27 14:45:00,39.05,39.06,39.04,39.05,16700.0,24.6494,24.6557,24.6431,24.6494,16700.0
2007-04-27 14:50:00,39.05,39.09,39.02,39.03,28800.0,24.6494,24.6747,24.6305,24.6368,28800.0
2007-04-27 14:55:00,39.02,39.03,38.96,38.96,43100.0,24.6305,24.6368,24.5926,24.5926,43100.0
2007-04-27 15:00:00,38.97,39.03,38.97,38.99,254400.0,24.5989,24.6368,24.5989,24.6115,254400.0
2007-04-27 15:05:00,38.99,39.01,38.97,38.98,33100.0,24.6115,24.6242,24.5989,24.6052,33100.0
2007-04-27 15:10:00,38.98,39.04,38.98,39.01,22300.0,24.6052,24.6431,24.6052,24.6242,22300.0
2007-04-27 15:15:00,39.01,39.05,39.0,39.04,25000.0,24.6242,24.6494,24.6179,24.6431,25000.0
2007-04-27 15:20:00,39.04,39.04,39.01,39.02,54100.0,24.6431,24.6431,24.6242,24.6305,54100.0
2007-04-27 15:25:00,39.02,39.05,39.0,39.02,34900.0,24.6305,24.6494,24.6179,24.6305,34900.0
2007-04-27 15:30:00,39.02,39.04,39.0,39.04,41000.0,24.6305,24.6431,24.6179,24.6431,41000.0
2007-04-27 15:35:00,39.04,39.05,39.01,39.03,52400.0,24.6431,24.6494,24.6242,24.6368,52400.0
2007-04-27 15:40:00,39.03,39.03,38.99,38.99,93700.0,24.6368,24.6368,24.6115,24.6115,93700.0
2007-04-27 15:45:00,39.0,39.02,38.99,39.01,44200.0,24.6179,24.6305,24.6115,24.6242,44200.0
2007-04-27 15:50:00,39.01,39.03,38.94,38.99,275700.0,24.6242,24.6368,24.58,24.6115,275700.0
2007-04-27 15:55:00,38.99,39.03,38.95,39.0,630100.0,24.6115,24.6368,24.5863,24.6179,630100.0
2007-04-30 09:30:00,39.0,39.05,38.91,38.95,139700.0,24.6179,24.6494,24.561,24.5863,139700.0
2007-04-30 09:35:00,38.96,39.0,38.95,39.0,177400.0,24.5926,24.6179,24.5863,24.6179,177400.0
2007-04-30 09:40:00,39.0,39.12,38.98,39.05,136100.0,24.6179,24.6936,24.6052,24.6494,136100.0
2007-04-30 09:45:00,39.05,39.1,38.95,38.99,82500.0,24.6494,24.681,24.5863,24.6115,82500.0
2007-04-30 09:50:00,38.98,39.13,38.98,39.09,90200.0,24.6052,24.6999,24.6052,24.6747,90200.0
2007-04-30 09:55:00,39.11,39.11,39.0,39.05,87600.0,24.6873,24.6873,24.6179,24.6494,87600.0
2007-04-30 10:00:00,39.05,39.1,38.97,38.98,114500.0,24.6494,24.681,24.5989,24.6052,114500.0
2007-04-30 10:05:00,38.99,39.0,38.94,38.96,35000.0,24.6115,24.6179,24.58,24.5926,35000.0
2007-04-30 10:10:00,38.95,39.01,38.94,39.0,34700.0,24.5863,24.6242,24.58,24.6179,34700.0
2007-04-30 10:15:00,38.98,38.99,38.9,38.92,58300.0,24.6052,24.6115,24.5547,24.5674,58300.0
2007-04-30 10:20:00,38.93,38.93,38.83,38.85,45900.0,24.5737,24.5737,24.5105,24.5232,45900.0
2007-04-30 10:25:00,38.85,38.92,38.8,38.89,45900.0,24.5232,24.5674,24.4916,24.5484,45900.0
2007-04-30 10:30:00,38.89,38.95,38.87,38.94,36300.0,24.5484,24.5863,24.5358,24.58,36300.0
2007-04-30 10:35:00,38.95,38.95,38.9,38.94,32200.0,24.5863,24.5863,24.5547,24.58,32200.0
2007-04-30 10:40:00,38.94,38.94,38.86,38.9,50200.0,24.58,24.58,24.5295,24.5547,50200.0
2007-04-30 10:45:00,38.9,38.94,38.84,38.88,48700.0,24.5547,24.58,24.5169,24.5421,48700.0
2007-04-30 10:50:00,38.88,38.91,38.85,38.91,31100.0,24.5421,24.561,24.5232,24.561,31100.0
2007-04-30 10:55:00,38.91,39.03,38.91,39.02,50800.0,24.561,24.6368,24.561,24.6305,50800.0
2007-04-30 11:00:00,39.02,39.02,38.94,38.95,68500.0,24.6305,24.6305,24.58,24.5863,68500.0
2007-04-30 11:05:00,38.95,38.98,38.94,38.98,54700.0,24.5863,24.6052,24.58,24.6052,54700.0
2007-04-30 11:10:00,38.98,39.15,38.92,38.93,104100.0,24.6052,24.7125,24.5674,24.5737,104100.0
2007-04-30 11:15:00,38.93,38.99,38.9,38.99,17200.0,24.5737,24.6115,24.5547,24.6115,17200.0
2007-04-30 11:20:00,38.98,39.0,38.93,38.93,101400.0,24.6052,24.6179,24.5737,24.5737,101400.0
2007-04-30 11:25:00,38.94,38.96,38.93,38.96,24900.0,24.58,24.5926,24.5737,24.5926,24900.0
2007-04-30 11:30:00,38.96,38.99,38.94,38.99,43700.0,24.5926,24.6115,24.58,24.6115,43700.0
2007-04-30 11:35:00,39.0,39.02,38.99,39.01,40600.0,24.6179,24.6305,24.6115,24.6242,40600.0
2007-04-30 11:40:00,39.0,39.05,38.99,39.0,52800.0,24.6179,24.6494,24.6115,24.6179,52800.0
2007-04-30 11:45:00,39.0,39.02,38.99,39.02,50700.0,24.6179,24.6305,24.6115,24.6305,50700.0
2007-04-30 11:50:00,39.02,39.05,39.01,39.03,59700.0,24.6305,24.6494,24.6242,24.6368,59700.0
2007-04-30 11:55:00,39.04,39.05,39.02,39.03,53700.0,24.6431,24.6494,24.6305,24.6368,53700.0
2007-04-30 12:00:00,39.03,39.03,39.0,39.0,28000.0,24.6368,24.6368,24.6179,24.6179,28000.0
2007-04-30 12:05:00,39.01,39.03,39.0,39.01,46400.0,24.6242,24.6368,24.6179,24.6242,46400.0
2007-04-30 12:10:00,39.01,39.02,39.0,39.02,31900.0,24.6242,24.6305,24.6179,24.6305,31900.0
2007-04-30 12:15:00,39.01,39.03,39.0,39.02,38400.0,24.6242,24.6368,24.6179,24.6305,38400.0
2007-04-30 12:20:00,39.02,39.02,39.0,39.01,27500.0,24.6305,24.6305,24.6179,24.6242,27500.0
2007-04-30 12:25:00,39.01,39.03,39.0,39.02,20900.0,24.6242,24.6368,24.6179,24.6305,20900.0
2007-04-30 12:30:00,39.02,39.06,39.01,39.05,37400.0,24.6305,24.6557,24.6242,24.6494,37400.0
2007-04-30 12:35:00,39.05,39.06,39.04,39.05,15400.0,24.6494,24.6557,24.6431,24.6494,15400.0
2007-04-30 12:40:00,39.05,39.07,39.04,39.06,45800.0,24.6494,24.662,24.6431,24.6557,45800.0
2007-04-30 12:45:00,39.05,39.09,39.05,39.09,31400.0,24.6494,24.6747,24.6494,24.6747,31400.0
2007-04-30 12:50:00,39.09,39.11,39.09,39.1,37300.0,24.6747,24.6873,24.6747,24.681,37300.0
2007-04-30 12:55:00,39.1,39.15,39.09,39.09,57100.0,24.681,24.7125,24.6747,24.6747,57100.0
2007-04-30 13:00:00,39.11,39.12,39.09,39.12,59000.0,24.6873,24.6936,24.6747,24.6936,59000.0
2007-04-30 13:05:00,39.12,39.16,39.11,39.14,43300.0,24.6936,24.7189,24.6873,24.7062,43300.0
2007-04-30 13:10:00,39.15,39.19,39.14,39.18,52800.0,24.7125,24.7378,24.7062,24.7315,52800.0
2007-04-30 13:15:00,39.17,39.19,39.16,39.18,50300.0,24.7252,24.7378,24.7189,24.7315,50300.0
2007-04-30 13:20:00,39.18,39.2,39.16,39.17,34400.0,24.7315,24.7441,24.7189,24.7252,34400.0
2007-04-30 13:25:00,39.17,39.25,39.13,39.25,61800.0,24.7252,24.7757,24.6999,24.7757,61800.0
2007-04-30 13:30:00,39.24,39.24,39.19,39.23,47800.0,24.7694,24.7694,24.7378,24.763,47800.0
2007-04-30 13:35:00,39.23,39.26,39.18,39.18,32700.0,24.763,24.782,24.7315,24.7315,32700.0
2007-04-30 13:40:00,39.19,39.27,39.19,39.26,55500.0,24.7378,24.7883,24.7378,24.782,55500.0
2007-04-30 13:45:00,39.26,39.27,39.2,39.25,45400.0,24.782,24.7883,24.7441,24.7757,45400.0
2007-04-30 13:50:00,39.24,39.26,39.2,39.22,38100.0,24.7694,24.782,24.7441,24.7567,38100.0
2007-04-30 13:55:00,39.22,39.23,39.12,39.16,71000.0,24.7567,24.763,24.6936,24.7189,71000.0
2007-04-30 14:00:00,39.17,39.18,39.05,39.14,62200.0,24.7252,24.7315,24.6494,24.7062,62200.0
2007-04-30 14:05:00,39.14,39.17,39.1,39.14,65400.0,24.7062,24.7252,24.681,24.7062,65400.0
2007-04-30 14:10:00,39.14,39.17,39.13,39.17,29200.0,24.7062,24.7252,24.6999,24.7252,29200.0
2007-04-30 14:15:00,39.17,39.21,39.14,39.18,56600.0,24.7252,24.7504,24.7062,24.7315,56600.0
2007-04-30 14:20:00,39.18,39.2,39.13,39.15,173200.0,24.7315,24.7441,24.6999,24.7125,173200.0
2007-04-30 14:25:00,39.15,39.15,39.09,39.1,91600.0,24.7125,24.7125,24.6747,24.681,91600.0
2007-04-30 14:30:00,39.1,39.11,39.09,39.1,30000.0,24.681,24.6873,24.6747,24.681,30000.0
2007-04-30 14:35:00,39.09,39.13,39.01,39.01,66500.0,24.6747,24.6999,24.6242,24.6242,66500.0
2007-04-30 14:40:00,39.03,39.03,39.0,39.01,63000.0,24.6368,24.6368,24.6179,24.6242,63000.0
2007-04-30 14:45:00,39.01,39.01,38.96,38.97,65200.0,24.6242,24.6242,24.5926,24.5989,65200.0
2007-04-30 14:50:00,38.96,38.99,38.96,38.99,50300.0,24.5926,24.6115,24.5926,24.6115,50300.0
2007-04-30 14:55:00,38.99,39.0,38.98,38.99,66100.0,24.6115,24.6179,24.6052,24.6115,66100.0
2007-04-30 15:00:00,38.98,39.03,38.98,39.02,126800.0,24.6052,24.6368,24.6052,24.6305,126800.0
2007-04-30 15:05:00,39.01,39.02,38.99,38.99,46600.0,24.6242,24.6305,24.6115,24.6115,46600.0
2007-04-30 15:10:00,39.0,39.0,38.91,38.93,41100.0,24.6179,24.6179,24.561,24.5737,41100.0
2007-04-30 15:15:00,38.92,38.96,38.92,38.95,41300.0,24.5674,24.5926,24.5674,24.5863,41300.0
2007-04-30 15:20:00,38.95,38.96,38.94,38.96,36200.0,24.5863,24.5926,24.58,24.5926,36200.0
2007-04-30 15:25:00,38.96,38.97,38.94,38.95,65000.0,24.5926,24.5989,24.58,24.5863,65000.0
2007-04-30 15:30:00,38.95,38.96,38.94,38.95,53700.0,24.5863,24.5926,24.58,24.5863,53700.0
2007-04-30 15:35:00,38.95,38.95,38.91,38.91,48400.0,24.5863,24.5863,24.561,24.561,48400.0
2007-04-30 15:40:00,38.92,38.92,38.77,38.78,120100.0,24.5674,24.5674,24.4727,24.479,120100.0
2007-04-30 15:45:00,38.78,38.82,38.77,38.82,308800.0,24.479,24.5042,24.4727,24.5042,308800.0
2007-04-30 15:50:00,38.82,38.83,38.7,38.74,106300.0,24.5042,24.5105,24.4285,24.4537,106300.0
2007-04-30 15:55:00,38.74,38.81,38.72,38.75,272600.0,24.4537,24.4979,24.4411,24.46,272600.0
2007-05-01 09:30:00,36.98,37.1,36.72,36.74,828100.0,23.3428,23.4185,23.1787,23.1913,828100.0
2007-05-01 09:35:00,36.83,36.83,36.22,36.29,982900.0,23.2481,23.2481,22.863,22.9072,982900.0
2007-05-01 09:40:00,36.29,36.36,35.5,35.85,1041200.0,22.9072,22.9514,22.4086,22.6295,1041200.0
2007-05-01 09:45:00,35.86,36.04,35.7,36.0,536500.0,22.6358,22.7494,22.5348,22.7242,536500.0
2007-05-01 09:50:00,36.0,36.18,35.88,36.02,433400.0,22.7242,22.8378,22.6484,22.7368,433400.0
2007-05-01 09:55:00,36.03,36.12,35.95,36.02,403200.0,22.7431,22.7999,22.6926,22.7368,403200.0
2007-05-01 10:00:00,36.02,36.08,35.87,35.88,457600.0,22.7368,22.7747,22.6421,22.6484,457600.0
2007-05-01 10:05:00,35.86,36.07,35.8,36.04,503200.0,22.6358,22.7684,22.5979,22.7494,503200.0
2007-05-01 10:10:00,36.05,36.76,35.85,36.4,521700.0,22.7557,23.2039,22.6295,22.9767,521700.0
2007-05-01 10:15:00,36.4,36.43,36.07,36.32,345100.0,22.9767,22.9956,22.7684,22.9262,345100.0
2007-05-01 10:20:00,36.31,36.37,36.18,36.22,194700.0,22.9199,22.9577,22.8378,22.863,194700.0
2007-05-01 10:25:00,36.23,36.23,36.07,36.18,351800.0,22.8694,22.8694,22.7684,22.8378,351800.0
2007-05-01 10:30:00,36.18,36.3,36.07,36.25,252800.0,22.8378,22.9135,22.7684,22.882,252800.0
2007-05-01 10:35:00,36.25,36.4,36.24,36.35,212100.0,22.882,22.9767,22.8757,22.9451,212100.0
2007-05-01 10:40:00,36.33,36.35,36.27,36.31,106500.0,22.9325,22.9451,22.8946,22.9199,106500.0
2007-05-01 10:45:00,36.3,36.41,36.29,36.41,354200.0,22.9135,22.983,22.9072,22.983,354200.0
2007-05-01 10:50:00,36.42,36.43,36.39,36.39,101700.0,22.9893,22.9956,22.9704,22.9704,101700.0
2007-05-01 10:55:00,36.39,36.49,36.26,36.49,366200.0,22.9704,23.0335,22.8883,23.0335,366200.0
2007-05-01 11:00:00,36.49,36.51,36.41,36.45,176100.0,23.0335,23.0461,22.983,23.0082,176100.0
2007-05-01 11:05:00,36.45,36.46,36.36,36.41,212200.0,23.0082,23.0145,22.9514,22.983,212200.0
2007-05-01 11:10:00,36.41,36.41,36.26,36.27,377100.0,22.983,22.983,22.8883,22.8946,377100.0
2007-05-01 11:15:00,36.27,36.32,36.25,36.31,65200.0,22.8946,22.9262,22.882,22.9199,65200.0
2007-05-01 11:20:00,36.3,36.34,36.15,36.21,134200.0,22.9135,22.9388,22.8189,22.8567,134200.0
2007-05-01 11:25:00,36.21,36.33,36.17,36.18,67700.0,22.8567,22.9325,22.8315,22.8378,67700.0
2007-05-01 11:30:00,36.19,36.3,36.17,36.22,85800.0,22.8441,22.9135,22.8315,22.863,85800.0
2007-05-01 11:35:00,36.21,36.34,36.21,36.25,49000.0,22.8567,22.9388,22.8567,22.882,49000.0
2007-05-01 11:40:00,36.25,36.3,36.21,36.28,41300.0,22.882,22.9135,22.8567,22.9009,41300.0
2007-05-01 11:45:00,36.27,36.34,36.25,36.34,58600.0,22.8946,22.9388,22.882,22.9388,58600.0
2007-05-01 11:50:00,36.34,36.34,36.27,36.29,31300.0,22.9388,22.9388,22.8946,22.9072,31300.0
2007-05-01 11:55:00,36.29,36.34,36.29,36.31,33500.0,22.9072,22.9388,22.9072,22.9199,33500.0
2007-05-01 12:00:00,36.31,36.36,36.3,36.34,61600.0,22.9199,22.9514,22.9135,22.9388,61600.0
2007-05-01 12:05:00,36.34,36.34,36.29,36.34,220400.0,22.9388,22.9388,22.9072,22.9388,220400.0
2007-05-01 12:10:00,36.33,36.34,36.22,36.26,92500.0,22.9325,22.9388,22.863,22.8883,92500.0
2007-05-01 12:15:00,36.26,36.34,36.25,36.32,54200.0,22.8883,22.9388,22.882,22.9262,54200.0
2007-05-01 12:20:00,36.31,36.31,36.23,36.24,256500.0,22.9199,22.9199,22.8694,22.8757,256500.0
2007-05-01 12:25:00,36.23,36.24,36.16,36.17,81200.0,22.8694,22.8757,22.8252,22.8315,81200.0
2007-05-01 12:30:00,36.16,36.22,36.16,36.17,35800.0,22.8252,22.863,22.8252,22.8315,35800.0
2007-05-01 12:35:00,36.17,36.23,36.12,36.12,67300.0,22.8315,22.8694,22.7999,22.7999,67300.0
2007-05-01 12:40:00,36.12,36.17,36.1,36.13,53200.0,22.7999,22.8315,22.7873,22.8062,53200.0
2007-05-01 12:45:00,36.13,36.14,36.1,36.11,73600.0,22.8062,22.8125,22.7873,22.7936,73600.0
2007-05-01 12:50:00,36.11,36.19,36.1,36.13,47300.0,22.7936,22.8441,22.7873,22.8062,47300.0
2007-05-01 12:55:00,36.13,38.12,36.1,36.13,170900.0,22.8062,24.0624,22.7873,22.8062,170900.0
2007-05-01 13:00:00,36.11,36.11,36.02,36.06,119500.0,22.7936,22.7936,22.7368,22.762,119500.0
2007-05-01 13:05:00,36.06,36.08,36.03,36.03,138800.0,22.762,22.7747,22.7431,22.7431,138800.0
2007-05-01 13:10:00,36.03,36.1,35.98,36.06,248500.0,22.7431,22.7873,22.7116,22.762,248500.0
2007-05-01 13:15:00,36.06,36.06,35.99,36.04,160400.0,22.762,22.762,22.7179,22.7494,160400.0
2007-05-01 13:20:00,36.02,36.06,36.0,36.03,77100.0,22.7368,22.762,22.7242,22.7431,77100.0
2007-05-01 13:25:00,36.02,36.05,35.99,36.0,160400.0,22.7368,22.7557,22.7179,22.7242,160400.0
2007-05-01 13:30:00,36.01,36.08,36.0,36.06,51500.0,22.7305,22.7747,22.7242,22.762,51500.0
2007-05-01 13:35:00,36.05,36.11,36.04,36.04,85700.0,22.7557,22.7936,22.7494,22.7494,85700.0
2007-05-01 13:40:00,36.04,36.18,36.04,36.07,176400.0,22.7494,22.8378,22.7494,22.7684,176400.0
2007-05-01 13:45:00,36.07,36.15,36.05,36.14,75200.0,22.7684,22.8189,22.7557,22.8125,75200.0
2007-05-01 13:50:00,36.14,36.17,36.02,36.15,137100.0,22.8125,22.8315,22.7368,22.8189,137100.0
2007-05-01 13:55:00,36.15,36.16,36.1,36.11,77800.0,22.8189,22.8252,22.7873,22.7936,77800.0
2007-05-01 14:00:00,36.11,36.18,36.1,36.13,92800.0,22.7936,22.8378,22.7873,22.8062,92800.0
2007-05-01 14:05:00,36.13,36.16,36.06,36.08,116500.0,22.8062,22.8252,22.762,22.7747,116500.0
2007-05-01 14:10:00,36.08,36.1,36.03,36.06,100100.0,22.7747,22.7873,22.7431,22.762,100100.0
2007-05-01 14:15:00,36.07,36.08,36.04,36.07,87400.0,22.7684,22.7747,22.7494,22.7684,87400.0
2007-05-01 14:20:00,36.08,36.17,36.0,36.12,164000.0,22.7747,22.8315,22.7242,22.7999,164000.0
2007-05-01 14:25:00,36.12,36.12,36.07,36.1,61700.0,22.7999,22.7999,22.7684,22.7873,61700.0
2007-05-01 14:30:00,36.1,36.22,36.1,36.2,78500.0,22.7873,22.863,22.7873,22.8504,78500.0
2007-05-01 14:35:00,36.2,36.28,36.2,36.27,81700.0,22.8504,22.9009,22.8504,22.8946,81700.0
2007-05-01 14:40:00,36.27,36.3,36.23,36.26,84700.0,22.8946,22.9135,22.8694,22.8883,84700.0
2007-05-01 14:45:00,36.26,36.31,36.23,36.26,122600.0,22.8883,22.9199,22.8694,22.8883,122600.0
2007-05-01 14:50:00,36.27,36.33,36.23,36.32,111600.0,22.8946,22.9325,22.8694,22.9262,111600.0
2007-05-01 14:55:00,36.32,36.37,36.31,36.37,123000.0,22.9262,22.9577,22.9199,22.9577,123000.0
2007-05-01 15:00:00,36.37,36.42,36.37,36.4,178400.0,22.9577,22.9893,22.9577,22.9767,178400.0
2007-05-01 15:05:00,36.41,36.41,36.39,36.4,55800.0,22.983,22.983,22.9704,22.9767,55800.0
2007-05-01 15:10:00,36.4,36.4,36.35,36.36,68800.0,22.9767,22.9767,22.9451,22.9514,68800.0
2007-05-01 15:15:00,36.36,36.41,36.35,36.38,130500.0,22.9514,22.983,22.9451,22.964,130500.0
2007-05-01 15:20:00,36.38,36.41,36.32,36.35,108600.0,22.964,22.983,22.9262,22.9451,108600.0
2007-05-01 15:25:00,36.35,36.39,36.34,36.38,175900.0,22.9451,22.9704,22.9388,22.964,175900.0
2007-05-01 15:30:00,36.38,36.43,36.34,36.39,104300.0,22.964,22.9956,22.9388,22.9704,104300.0
2007-05-01 15:35:00,36.38,36.5,36.38,36.4,129700.0,22.964,23.0398,22.964,22.9767,129700.0
2007-05-01 15:40:00,36.4,36.5,36.39,36.5,167900.0,22.9767,23.0398,22.9704,23.0398,167900.0
2007-05-01 15:45:00,36.5,36.51,36.44,36.51,233300.0,23.0398,23.0461,23.0019,23.0461,233300.0
2007-05-01 15:50:00,36.5,36.62,36.36,36.49,371500.0,23.0398,23.1155,22.9514,23.0335,371500.0
2007-05-01 15:55:00,36.49,36.61,36.49,36.56,181200.0,23.0335,23.1092,23.0335,23.0777,181200.0
2007-05-02 09:30:00,36.49,36.6,36.41,36.51,237000.0,23.0335,23.1029,22.983,23.0461,237000.0
2007-05-02 09:35:00,36.51,36.6,36.49,36.49,148200.0,23.0461,23.1029,23.0335,23.0335,148200.0
2007-05-02 09:40:00,36.5,36.6,36.5,36.57,102000.0,23.0398,23.1029,23.0398,23.084,102000.0
2007-05-02 09:45:00,36.56,36.75,36.56,36.72,214900.0,23.0777,23.1976,23.0777,23.1787,214900.0
2007-05-02 09:50:00,36.72,36.72,36.65,36.68,101700.0,23.1787,23.1787,23.1345,23.1534,101700.0
2007-05-02 09:55:00,36.69,36.69,36.55,36.6,117200.0,23.1597,23.1597,23.0713,23.1029,117200.0
2007-05-02 10:00:00,36.6,36.72,36.6,36.72,119300.0,23.1029,23.1787,23.1029,23.1787,119300.0
2007-05-02 10:05:00,36.72,36.82,36.72,36.81,165700.0,23.1787,23.2418,23.1787,23.2355,165700.0
2007-05-02 10:10:00,36.82,36.85,36.76,36.83,178900.0,23.2418,23.2607,23.2039,23.2481,178900.0
2007-05-02 10:15:00,36.83,36.84,36.75,36.76,97800.0,23.2481,23.2544,23.1976,23.2039,97800.0
2007-05-02 10:20:00,36.75,36.79,36.73,36.79,64300.0,23.1976,23.2228,23.185,23.2228,64300.0
2007-05-02 10:25:00,36.79,36.8,36.71,36.72,51100.0,23.2228,23.2292,23.1723,23.1787,51100.0
2007-05-02 10:30:00,36.72,36.82,36.72,36.8,79400.0,23.1787,23.2418,23.1787,23.2292,79400.0
2007-05-02 10:35:00,36.81,36.85,36.8,36.84,59700.0,23.2355,23.2607,23.2292,23.2544,59700.0
2007-05-02 10:40:00,36.84,36.88,36.84,36.86,91800.0,23.2544,23.2797,23.2544,23.267,91800.0
2007-05-02 10:45:00,36.85,36.87,36.85,36.87,69600.0,23.2607,23.2733,23.2607,23.2733,69600.0
2007-05-02 10:50:00,36.87,36.91,36.86,36.89,79900.0,23.2733,23.2986,23.267,23.286,79900.0
2007-05-02 10:55:00,36.88,36.89,36.85,36.86,66300.0,23.2797,23.286,23.2607,23.267,66300.0
2007-05-02 11:00:00,36.86,36.94,36.86,36.93,79200.0,23.267,23.3175,23.267,23.3112,79200.0
2007-05-02 11:05:00,36.92,36.99,36.92,36.97,86600.0,23.3049,23.3491,23.3049,23.3365,86600.0
2007-05-02 11:10:00,36.98,37.04,36.98,37.03,151500.0,23.3428,23.3807,23.3428,23.3743,151500.0
2007-05-02 11:15:00,37.03,37.05,37.02,37.04,96200.0,23.3743,23.387,23.368,23.3807,96200.0
2007-05-02 11:20:00,37.04,37.04,37.02,37.02,42300.0,23.3807,23.3807,23.368,23.368,42300.0
2007-05-02 11:25:00,37.01,37.02,36.96,36.97,99300.0,23.3617,23.368,23.3302,23.3365,99300.0
2007-05-02 11:30:00,36.98,36.98,36.9,36.91,54600.0,23.3428,23.3428,23.2923,23.2986,54600.0
2007-05-02 11:35:00,36.91,36.91,36.88,36.9,49500.0,23.2986,23.2986,23.2797,23.2923,49500.0
2007-05-02 11:40:00,36.9,36.97,36.87,36.96,94100.0,23.2923,23.3365,23.2733,23.3302,94100.0
2007-05-02 11:45:00,36.96,37.03,36.96,37.01,89800.0,23.3302,23.3743,23.3302,23.3617,89800.0
2007-05-02 11:50:00,37.02,37.07,36.87,36.87,72500.0,23.368,23.3996,23.2733,23.2733,72500.0
2007-05-02 11:55:00,36.88,36.88,36.82,36.83,120100.0,23.2797,23.2797,23.2418,23.2481,120100.0
2007-05-02 12:00:00,36.83,36.94,36.83,36.84,94100.0,23.2481,23.3175,23.2481,23.2544,94100.0
2007-05-02 12:05:00,36.84,36.85,36.73,36.76,106800.0,23.2544,23.2607,23.185,23.2039,106800.0
2007-05-02 12:10:00,36.76,36.81,36.73,36.8,57300.0,23.2039,23.2355,23.185,23.2292,57300.0
2007-05-02 12:15:00,36.8,36.82,36.8,36.8,60200.0,23.2292,23.2418,23.2292,23.2292,60200.0
2007-05-02 12:20:00,36.8,36.86,36.79,36.83,42200.0,23.2292,23.267,23.2228,23.2481,42200.0
2007-05-02 12:25:00,36.83,36.9,36.82,36.88,38000.0,23.2481,23.2923,23.2418,23.2797,38000.0
2007-05-02 12:30:00,36.88,36.91,36.87,36.9,38200.0,23.2797,23.2986,23.2733,23.2923,38200.0
2007-05-02 12:35:00,36.9,36.9,36.88,36.89,24700.0,23.2923,23.2923,23.2797,23.286,24700.0
2007-05-02 12:40:00,36.89,36.91,36.88,36.91,39900.0,23.286,23.2986,23.2797,23.2986,39900.0
2007-05-02 12:45:00,36.9,36.99,36.9,36.94,60800.0,23.2923,23.3491,23.2923,23.3175,60800.0
2007-05-02 12:50:00,36.94,36.96,36.93,36.93,24400.0,23.3175,23.3302,23.3112,23.3112,24400.0
2007-05-02 12:55:00,36.92,36.98,36.92,36.98,27900.0,23.3049,23.3428,23.3049,23.3428,27900.0
2007-05-02 13:00:00,36.98,37.08,36.98,37.04,82300.0,23.3428,23.4059,23.3428,23.3807,82300.0
2007-05-02 13:05:00,37.03,37.04,37.01,37.02,19500.0,23.3743,23.3807,23.3617,23.368,19500.0
2007-05-02 13:10:00,37.02,37.03,36.95,37.01,56700.0,23.368,23.3743,23.3238,23.3617,56700.0
2007-05-02 13:15:00,37.01,37.05,37.01,37.04,31300.0,23.3617,23.387,23.3617,23.3807,31300.0
2007-05-02 13:20:00,37.05,37.07,37.03,37.03,47400.0,23.387,23.3996,23.3743,23.3743,47400.0
2007-05-02 13:25:00,37.04,37.04,37.0,37.01,43300.0,23.3807,23.3807,23.3554,23.3617,43300.0
2007-05-02 13:30:00,37.01,37.01,36.96,36.97,57000.0,23.3617,23.3617,23.3302,23.3365,57000.0
2007-05-02 13:35:00,36.97,36.99,36.97,36.99,34900.0,23.3365,23.3491,23.3365,23.3491,34900.0
2007-05-02 13:40:00,36.99,37.0,36.99,36.99,41600.0,23.3491,23.3554,23.3491,23.3491,41600.0
2007-05-02 13:45:00,36.99,37.0,36.97,36.97,34400.0,23.3491,23.3554,23.3365,23.3365,34400.0
2007-05-02 13:50:00,36.97,36.98,36.97,36.97,25600.0,23.3365,23.3428,23.3365,23.3365,25600.0
2007-05-02 13:55:00,36.97,36.98,36.96,36.96,47400.0,23.3365,23.3428,23.3302,23.3302,47400.0
2007-05-02 14:00:00,36.96,36.98,36.93,36.97,51400.0,23.3302,23.3428,23.3112,23.3365,51400.0
2007-05-02 14:05:00,36.97,36.98,36.96,36.98,48000.0,23.3365,23.3428,23.3302,23.3428,48000.0
2007-05-02 14:10:00,36.98,37.02,36.98,37.02,46500.0,23.3428,23.368,23.3428,23.368,46500.0
2007-05-02 14:15:00,37.02,37.05,37.02,37.04,41500.0,23.368,23.387,23.368,23.3807,41500.0
2007-05-02 14:20:00,37.05,37.1,37.04,37.1,77500.0,23.387,23.4185,23.3807,23.4185,77500.0
2007-05-02 14:25:00,37.1,37.12,37.09,37.12,46400.0,23.4185,23.4311,23.4122,23.4311,46400.0
2007-05-02 14:30:00,37.12,37.12,37.11,37.12,23500.0,23.4311,23.4311,23.4248,23.4311,23500.0
2007-05-02 14:35:00,37.11,37.12,37.1,37.1,46600.0,23.4248,23.4311,23.4185,23.4185,46600.0
2007-05-02 14:40:00,37.1,37.1,37.07,37.07,31200.0,23.4185,23.4185,23.3996,23.3996,31200.0
2007-05-02 14:45:00,37.07,37.08,37.07,37.07,37100.0,23.3996,23.4059,23.3996,23.3996,37100.0
2007-05-02 14:50:00,37.07,37.08,37.07,37.08,47000.0,23.3996,23.4059,23.3996,23.4059,47000.0
2007-05-02 14:55:00,37.07,37.08,37.07,37.07,39500.0,23.3996,23.4059,23.3996,23.3996,39500.0
2007-05-02 15:00:00,37.07,37.08,37.06,37.06,43400.0,23.3996,23.4059,23.3933,23.3933,43400.0
2007-05-02 15:05:00,37.06,37.07,37.0,37.03,85700.0,23.3933,23.3996,23.3554,23.3743,85700.0
2007-05-02 15:10:00,37.04,37.04,37.02,37.03,49300.0,23.3807,23.3807,23.368,23.3743,49300.0
2007-05-02 15:15:00,37.03,37.03,36.99,36.99,70100.0,23.3743,23.3743,23.3491,23.3491,70100.0
2007-05-02 15:20:00,36.99,37.0,36.94,36.95,92800.0,23.3491,23.3554,23.3175,23.3238,92800.0
2007-05-02 15:25:00,36.95,36.96,36.94,36.95,64600.0,23.3238,23.3302,23.3175,23.3238,64600.0
2007-05-02 15:30:00,36.94,36.97,36.92,36.97,91300.0,23.3175,23.3365,23.3049,23.3365,91300.0
2007-05-02 15:35:00,36.97,36.98,36.96,36.96,66000.0,23.3365,23.3428,23.3302,23.3302,66000.0
2007-05-02 15:40:00,36.96,36.97,36.96,36.97,83400.0,23.3302,23.3365,23.3302,23.3365,83400.0
2007-05-02 15:45:00,36.97,36.97,36.92,36.95,146600.0,23.3365,23.3365,23.3049,23.3238,146600.0
2007-05-02 15:50:00,36.94,36.94,36.88,36.9,113500.0,23.3175,23.3175,23.2797,23.2923,113500.0
2007-05-02 15:55:00,36.9,36.91,36.88,36.9,138800.0,23.2923,23.2986,23.2797,23.2923,138800.0
2007-05-03 09:30:00,36.92,37.25,36.76,36.77,183000.0,23.3049,23.5132,23.2039,23.2102,183000.0
2007-05-03 09:35:00,36.75,36.76,36.48,36.5,170500.0,23.1976,23.2039,23.0272,23.0398,170500.0
2007-05-03 09:40:00,36.51,36.65,36.48,36.57,110400.0,23.0461,23.1345,23.0272,23.084,110400.0
2007-05-03 09:45:00,36.57,36.57,36.4,36.45,70100.0,23.084,23.084,22.9767,23.0082,70100.0
2007-05-03 09:50:00,36.44,36.48,36.41,36.41,86400.0,23.0019,23.0272,22.983,22.983,86400.0
2007-05-03 09:55:00,36.42,36.42,36.24,36.31,173200.0,22.9893,22.9893,22.8757,22.9199,173200.0
2007-05-03 10:00:00,36.3,36.38,36.29,36.31,91600.0,22.9135,22.964,22.9072,22.9199,91600.0
2007-05-03 10:05:00,36.3,36.39,36.3,36.31,53000.0,22.9135,22.9704,22.9135,22.9199,53000.0
2007-05-03 10:10:00,36.31,36.37,36.31,36.33,81300.0,22.9199,22.9577,22.9199,22.9325,81300.0
2007-05-03 10:15:00,36.32,36.34,36.24,36.3,115700.0,22.9262,22.9388,22.8757,22.9135,115700.0
2007-05-03 10:20:00,36.29,36.32,36.16,36.28,146100.0,22.9072,22.9262,22.8252,22.9009,146100.0
2007-05-03 10:25:00,36.27,36.42,36.25,36.34,158300.0,22.8946,22.9893,22.882,22.9388,158300.0
2007-05-03 10:30:00,36.35,36.37,36.3,36.32,27300.0,22.9451,22.9577,22.9135,22.9262,27300.0
2007-05-03 10:35:00,36.32,36.34,36.3,36.3,19200.0,22.9262,22.9388,22.9135,22.9135,19200.0
2007-05-03 10:40:00,36.31,36.36,36.31,36.35,29200.0,22.9199,22.9514,22.9199,22.9451,29200.0
2007-05-03 10:45:00,36.36,36.37,36.32,36.34,48200.0,22.9514,22.9577,22.9262,22.9388,48200.0
2007-05-03 10:50:00,36.34,36.36,36.32,36.33,33300.0,22.9388,22.9514,22.9262,22.9325,33300.0
2007-05-03 10:55:00,36.32,36.37,36.32,36.35,52000.0,22.9262,22.9577,22.9262,22.9451,52000.0
2007-05-03 11:00:00,36.35,36.4,36.34,36.37,80500.0,22.9451,22.9767,22.9388,22.9577,80500.0
2007-05-03 11:05:00,36.37,36.38,36.34,36.37,57400.0,22.9577,22.964,22.9388,22.9577,57400.0
2007-05-03 11:10:00,36.37,36.41,36.36,36.4,584500.0,22.9577,22.983,22.9514,22.9767,584500.0
2007-05-03 11:15:00,36.4,36.4,36.36,36.38,47200.0,22.9767,22.9767,22.9514,22.964,47200.0
2007-05-03 11:20:00,36.38,36.43,36.36,36.4,83800.0,22.964,22.9956,22.9514,22.9767,83800.0
2007-05-03 11:25:00,36.4,36.45,36.36,36.38,181400.0,22.9767,23.0082,22.9514,22.964,181400.0
2007-05-03 11:30:00,36.37,36.38,36.36,36.38,34800.0,22.9577,22.964,22.9514,22.964,34800.0
2007-05-03 11:35:00,36.38,36.39,36.36,36.38,26100.0,22.964,22.9704,22.9514,22.964,26100.0
2007-05-03 11:40:00,36.37,36.38,36.36,36.38,16200.0,22.9577,22.964,22.9514,22.964,16200.0
2007-05-03 11:45:00,36.38,36.38,36.34,36.34,40300.0,22.964,22.964,22.9388,22.9388,40300.0
2007-05-03 11:50:00,36.34,36.36,36.3,36.31,135000.0,22.9388,22.9514,22.9135,22.9199,135000.0
2007-05-03 11:55:00,36.31,36.34,36.3,36.33,43900.0,22.9199,22.9388,22.9135,22.9325,43900.0
2007-05-03 12:00:00,36.33,36.34,36.3,36.3,68300.0,22.9325,22.9388,22.9135,22.9135,68300.0
2007-05-03 12:05:00,36.31,36.32,36.3,36.31,28200.0,22.9199,22.9262,22.9135,22.9199,28200.0
2007-05-03 12:10:00,36.31,36.32,36.31,36.31,29400.0,22.9199,22.9262,22.9199,22.9199,29400.0
2007-05-03 12:15:00,36.31,36.32,36.3,36.3,51500.0,22.9199,22.9262,22.9135,22.9135,51500.0
2007-05-03 12:20:00,36.3,36.31,36.23,36.23,105100.0,22.9135,22.9199,22.8694,22.8694,105100.0
2007-05-03 12:25:00,36.24,36.24,36.21,36.21,29400.0,22.8757,22.8757,22.8567,22.8567,29400.0
2007-05-03 12:30:00,36.21,36.23,36.21,36.23,28700.0,22.8567,22.8694,22.8567,22.8694,28700.0
2007-05-03 12:35:00,36.23,36.23,36.22,36.22,33500.0,22.8694,22.8694,22.863,22.863,33500.0
2007-05-03 12:40:00,36.22,36.26,36.22,36.25,32200.0,22.863,22.8883,22.863,22.882,32200.0
2007-05-03 12:45:00,36.26,36.29,36.24,36.27,26700.0,22.8883,22.9072,22.8757,22.8946,26700.0
2007-05-03 12:50:00,36.27,36.29,36.24,36.25,107400.0,22.8946,22.9072,22.8757,22.882,107400.0
2007-05-03 12:55:00,36.24,36.25,36.21,36.22,28100.0,22.8757,22.882,22.8567,22.863,28100.0
2007-05-03 13:00:00,36.22,36.22,36.21,36.22,42600.0,22.863,22.863,22.8567,22.863,42600.0
2007-05-03 13:05:00,36.21,36.22,36.15,36.16,70400.0,22.8567,22.863,22.8189,22.8252,70400.0
2007-05-03 13:10:00,36.16,36.16,36.11,36.12,59800.0,22.8252,22.8252,22.7936,22.7999,59800.0
2007-05-03 13:15:00,36.13,36.13,36.11,36.12,17200.0,22.8062,22.8062,22.7936,22.7999,17200.0
2007-05-03 13:20:00,36.11,36.12,36.08,36.08,33900.0,22.7936,22.7999,22.7747,22.7747,33900.0
2007-05-03 13:25:00,36.09,36.12,36.03,36.11,61000.0,22.781,22.7999,22.7431,22.7936,61000.0
2007-05-03 13:30:00,36.12,36.12,36.05,36.05,33500.0,22.7999,22.7999,22.7557,22.7557,33500.0
2007-05-03 13:35:00,36.06,36.07,36.05,36.05,29800.0,22.762,22.7684,22.7557,22.7557,29800.0
2007-05-03 13:40:00,36.05,36.07,36.05,36.07,47000.0,22.7557,22.7684,22.7557,22.7684,47000.0
2007-05-03 13:45:00,36.07,36.08,36.06,36.08,43400.0,22.7684,22.7747,22.762,22.7747,43400.0
2007-05-03 13:50:00,36.08,36.12,36.07,36.11,39000.0,22.7747,22.7999,22.7684,22.7936,39000.0
2007-05-03 13:55:00,36.11,36.12,36.09,36.09,34600.0,22.7936,22.7999,22.781,22.781,34600.0
2007-05-03 14:00:00,36.1,36.1,36.07,36.09,24300.0,22.7873,22.7873,22.7684,22.781,24300.0
2007-05-03 14:05:00,36.08,36.09,36.05,36.06,30800.0,22.7747,22.781,22.7557,22.762,30800.0
2007-05-03 14:10:00,36.06,36.06,36.05,36.05,27900.0,22.762,22.762,22.7557,22.7557,27900.0
2007-05-03 14:15:00,36.05,36.06,36.04,36.05,50500.0,22.7557,22.762,22.7494,22.7557,50500.0
2007-05-03 14:20:00,36.05,36.05,36.04,36.05,33600.0,22.7557,22.7557,22.7494,22.7557,33600.0
2007-05-03 14:25:00,36.05,36.05,36.03,36.03,43400.0,22.7557,22.7557,22.7431,22.7431,43400.0
2007-05-03 14:30:00,36.03,36.04,36.03,36.04,101500.0,22.7431,22.7494,22.7431,22.7494,101500.0
2007-05-03 14:35:00,36.04,36.04,35.98,35.99,165200.0,22.7494,22.7494,22.7116,22.7179,165200.0
2007-05-03 14:40:00,36.0,36.0,35.99,35.99,37100.0,22.7242,22.7242,22.7179,22.7179,37100.0
2007-05-03 14:45:00,36.0,36.0,35.99,36.0,40400.0,22.7242,22.7242,22.7179,22.7242,40400.0
2007-05-03 14:50:00,35.99,36.02,35.99,36.01,62100.0,22.7179,22.7368,22.7179,22.7305,62100.0
2007-05-03 14:55:00,36.0,36.05,36.0,36.03,96300.0,22.7242,22.7557,22.7242,22.7431,96300.0
2007-05-03 15:00:00,36.03,36.04,36.0,36.01,53700.0,22.7431,22.7494,22.7242,22.7305,53700.0
2007-05-03 15:05:00,36.01,36.03,35.99,36.02,70500.0,22.7305,22.7431,22.7179,22.7368,70500.0
2007-05-03 15:10:00,36.01,36.06,36.01,36.05,56100.0,22.7305,22.762,22.7305,22.7557,56100.0
2007-05-03 15:15:00,36.06,36.14,36.05,36.12,142100.0,22.762,22.8125,22.7557,22.7999,142100.0
2007-05-03 15:20:00,36.11,36.17,36.11,36.13,91400.0,22.7936,22.8315,22.7936,22.8062,91400.0
2007-05-03 15:25:00,36.14,36.14,36.1,36.11,41300.0,22.8125,22.8125,22.7873,22.7936,41300.0
2007-05-03 15:30:00,36.1,36.15,36.09,36.15,81100.0,22.7873,22.8189,22.781,22.8189,81100.0
2007-05-03 15:35:00,36.15,36.15,36.1,36.13,65800.0,22.8189,22.8189,22.7873,22.8062,65800.0
2007-05-03 15:40:00,36.14,36.15,36.12,36.12,105000.0,22.8125,22.8189,22.7999,22.7999,105000.0
2007-05-03 15:45:00,36.12,36.15,36.12,36.15,140300.0,22.7999,22.8189,22.7999,22.8189,140300.0
2007-05-03 15:50:00,36.14,36.15,36.12,36.15,86300.0,22.8125,22.8189,22.7999,22.8189,86300.0
2007-05-03 15:55:00,36.15,36.15,36.09,36.12,170400.0,22.8189,22.8189,22.781,22.7999,170400.0
2007-05-04 09:30:00,36.6,36.62,36.34,36.36,134500.0,23.1029,23.1155,22.9388,22.9514,134500.0
2007-05-04 09:35:00,36.37,36.4,36.15,36.24,164300.0,22.9577,22.9767,22.8189,22.8757,164300.0
2007-05-04 09:40:00,36.23,36.25,36.18,36.25,131100.0,22.8694,22.882,22.8378,22.882,131100.0
2007-05-04 09:45:00,36.25,36.4,36.22,36.31,131300.0,22.882,22.9767,22.863,22.9199,131300.0
2007-05-04 09:50:00,36.31,36.48,36.3,36.47,85900.0,22.9199,23.0272,22.9135,23.0209,85900.0
2007-05-04 09:55:00,36.46,36.51,36.46,36.48,55600.0,23.0145,23.0461,23.0145,23.0272,55600.0
2007-05-04 10:00:00,36.49,36.52,36.46,36.47,49400.0,23.0335,23.0524,23.0145,23.0209,49400.0
2007-05-04 10:05:00,36.46,36.53,36.45,36.52,138100.0,23.0145,23.0587,23.0082,23.0524,138100.0
2007-05-04 10:10:00,36.52,36.58,36.51,36.53,54800.0,23.0524,23.0903,23.0461,23.0587,54800.0
2007-05-04 10:15:00,36.53,36.55,36.5,36.54,83400.0,23.0587,23.0713,23.0398,23.065,83400.0
2007-05-04 10:20:00,36.54,36.55,36.48,36.5,63400.0,23.065,23.0713,23.0272,23.0398,63400.0
2007-05-04 10:25:00,36.5,36.52,36.5,36.51,37700.0,23.0398,23.0524,23.0398,23.0461,37700.0
2007-05-04 10:30:00,36.51,36.53,36.5,36.52,26300.0,23.0461,23.0587,23.0398,23.0524,26300.0
2007-05-04 10:35:00,36.53,36.53,36.51,36.51,21100.0,23.0587,23.0587,23.0461,23.0461,21100.0
2007-05-04 10:40:00,36.51,36.53,36.5,36.53,34200.0,23.0461,23.0587,23.0398,23.0587,34200.0
2007-05-04 10:45:00,36.53,36.56,36.51,36.52,47200.0,23.0587,23.0777,23.0461,23.0524,47200.0
2007-05-04 10:50:00,36.51,36.53,36.5,36.51,47200.0,23.0461,23.0587,23.0398,23.0461,47200.0
2007-05-04 10:55:00,36.51,36.54,36.51,36.53,32900.0,23.0461,23.065,23.0461,23.0587,32900.0
2007-05-04 11:00:00,36.53,36.6,36.53,36.59,46700.0,23.0587,23.1029,23.0587,23.0966,46700.0
2007-05-04 11:05:00,36.58,36.6,36.57,36.58,20200.0,23.0903,23.1029,23.084,23.0903,20200.0
2007-05-04 11:10:00,36.57,36.58,36.55,36.57,44200.0,23.084,23.0903,23.0713,23.084,44200.0
2007-05-04 11:15:00,36.57,36.59,36.5,36.5,97400.0,23.084,23.0966,23.0398,23.0398,97400.0
2007-05-04 11:20:00,36.5,36.51,36.5,36.5,29200.0,23.0398,23.0461,23.0398,23.0398,29200.0
2007-05-04 11:25:00,36.5,36.51,36.48,36.5,94600.0,23.0398,23.0461,23.0272,23.0398,94600.0
2007-05-04 11:30:00,36.51,36.51,36.48,36.49,31700.0,23.0461,23.0461,23.0272,23.0335,31700.0
2007-05-04 11:35:00,36.49,36.52,36.49,36.51,55800.0,23.0335,23.0524,23.0335,23.0461,55800.0
2007-05-04 11:40:00,36.5,36.51,36.48,36.5,20300.0,23.0398,23.0461,23.0272,23.0398,20300.0
2007-05-04 11:45:00,36.51,36.52,36.5,36.52,50400.0,23.0461,23.0524,23.0398,23.0524,50400.0
2007-05-04 11:50:00,36.52,36.53,36.5,36.51,38000.0,23.0524,23.0587,23.0398,23.0461,38000.0
2007-05-04 11:55:00,36.5,36.52,36.5,36.51,56200.0,23.0398,23.0524,23.0398,23.0461,56200.0
2007-05-04 12:00:00,36.51,36.52,36.5,36.5,17400.0,23.0461,23.0524,23.0398,23.0398,17400.0
2007-05-04 12:05:00,36.5,36.51,36.49,36.5,34100.0,23.0398,23.0461,23.0335,23.0398,34100.0
2007-05-04 12:10:00,36.51,36.54,36.48,36.49,131200.0,23.0461,23.065,23.0272,23.0335,131200.0
2007-05-04 12:15:00,36.5,36.5,36.46,36.47,15600.0,23.0398,23.0398,23.0145,23.0209,15600.0
2007-05-04 12:20:00,36.47,36.48,36.4,36.4,84300.0,23.0209,23.0272,22.9767,22.9767,84300.0
2007-05-04 12:25:00,36.39,36.39,36.34,36.36,24700.0,22.9704,22.9704,22.9388,22.9514,24700.0
2007-05-04 12:30:00,36.36,36.36,36.3,36.32,206000.0,22.9514,22.9514,22.9135,22.9262,206000.0
2007-05-04 12:35:00,36.32,36.32,36.25,36.31,109400.0,22.9262,22.9262,22.882,22.9199,109400.0
2007-05-04 12:40:00,36.31,36.31,36.23,36.23,37500.0,22.9199,22.9199,22.8694,22.8694,37500.0
2007-05-04 12:45:00,36.23,36.23,36.2,36.2,35900.0,22.8694,22.8694,22.8504,22.8504,35900.0
2007-05-04 12:50:00,36.2,36.23,36.2,36.22,56400.0,22.8504,22.8694,22.8504,22.863,56400.0
2007-05-04 12:55:00,36.23,36.23,36.21,36.22,16700.0,22.8694,22.8694,22.8567,22.863,16700.0
2007-05-04 13:00:00,36.22,36.22,36.21,36.22,12800.0,22.863,22.863,22.8567,22.863,12800.0
2007-05-04 13:05:00,36.21,36.22,36.2,36.2,24700.0,22.8567,22.863,22.8504,22.8504,24700.0
2007-05-04 13:10:00,36.2,36.22,36.2,36.22,10900.0,22.8504,22.863,22.8504,22.863,10900.0
2007-05-04 13:15:00,36.21,36.27,36.21,36.26,46000.0,22.8567,22.8946,22.8567,22.8883,46000.0
2007-05-04 13:20:00,36.27,36.29,36.25,36.29,43200.0,22.8946,22.9072,22.882,22.9072,43200.0
2007-05-04 13:25:00,36.29,36.34,36.27,36.32,100200.0,22.9072,22.9388,22.8946,22.9262,100200.0
2007-05-04 13:30:00,36.33,36.34,36.31,36.33,25300.0,22.9325,22.9388,22.9199,22.9325,25300.0
2007-05-04 13:35:00,36.32,36.32,36.3,36.3,30500.0,22.9262,22.9262,22.9135,22.9135,30500.0
2007-05-04 13:40:00,36.3,36.34,36.29,36.33,32300.0,22.9135,22.9388,22.9072,22.9325,32300.0
2007-05-04 13:45:00,36.34,36.34,36.3,36.31,20800.0,22.9388,22.9388,22.9135,22.9199,20800.0
2007-05-04 13:50:00,36.32,36.32,36.29,36.29,25300.0,22.9262,22.9262,22.9072,22.9072,25300.0
2007-05-04 13:55:00,36.29,36.31,36.26,36.31,41400.0,22.9072,22.9199,22.8883,22.9199,41400.0
2007-05-04 14:00:00,36.3,36.31,36.29,36.29,51000.0,22.9135,22.9199,22.9072,22.9072,51000.0
2007-05-04 14:05:00,36.28,36.28,36.23,36.24,40400.0,22.9009,22.9009,22.8694,22.8757,40400.0
2007-05-04 14:10:00,36.24,36.24,36.2,36.21,21900.0,22.8757,22.8757,22.8504,22.8567,21900.0
2007-05-04 14:15:00,36.21,36.26,36.21,36.26,30900.0,22.8567,22.8883,22.8567,22.8883,30900.0
2007-05-04 14:20:00,36.26,36.28,36.25,36.27,16400.0,22.8883,22.9009,22.882,22.8946,16400.0
2007-05-04 14:25:00,36.27,36.27,36.23,36.23,21100.0,22.8946,22.8946,22.8694,22.8694,21100.0
2007-05-04 14:30:00,36.23,36.24,36.22,36.23,21700.0,22.8694,22.8757,22.863,22.8694,21700.0
2007-05-04 14:35:00,36.23,36.24,36.2,36.21,26200.0,22.8694,22.8757,22.8504,22.8567,26200.0
2007-05-04 14:40:00,36.21,36.23,36.18,36.22,31900.0,22.8567,22.8694,22.8378,22.863,31900.0
2007-05-04 14:45:00,36.22,36.23,36.2,36.22,31500.0,22.863,22.8694,22.8504,22.863,31500.0
2007-05-04 14:50:00,36.21,36.22,36.17,36.17,53400.0,22.8567,22.863,22.8315,22.8315,53400.0
2007-05-04 14:55:00,36.18,36.21,36.16,36.18,40300.0,22.8378,22.8567,22.8252,22.8378,40300.0
2007-05-04 15:00:00,36.19,36.25,36.17,36.24,39500.0,22.8441,22.882,22.8315,22.8757,39500.0
2007-05-04 15:05:00,36.23,36.26,36.23,36.24,52600.0,22.8694,22.8883,22.8694,22.8757,52600.0
2007-05-04 15:10:00,36.24,36.32,36.24,36.31,57300.0,22.8757,22.9262,22.8757,22.9199,57300.0
2007-05-04 15:15:00,36.31,36.32,36.3,36.32,44800.0,22.9199,22.9262,22.9135,22.9262,44800.0
2007-05-04 15:20:00,36.31,36.32,36.22,36.22,77100.0,22.9199,22.9262,22.863,22.863,77100.0
2007-05-04 15:25:00,36.22,36.26,36.22,36.25,65700.0,22.863,22.8883,22.863,22.882,65700.0
2007-05-04 15:30:00,36.25,36.27,36.22,36.27,68400.0,22.882,22.8946,22.863,22.8946,68400.0
2007-05-04 15:35:00,36.26,36.28,36.23,36.25,73900.0,22.8883,22.9009,22.8694,22.882,73900.0
2007-05-04 15:40:00,36.25,36.28,36.22,36.23,134500.0,22.882,22.9009,22.863,22.8694,134500.0
2007-05-04 15:45:00,36.23,36.24,36.15,36.15,196400.0,22.8694,22.8757,22.8189,22.8189,196400.0
2007-05-04 15:50:00,36.16,36.17,36.1,36.13,279800.0,22.8252,22.8315,22.7873,22.8062,279800.0
2007-05-04 15:55:00,36.13,36.17,36.04,36.09,443500.0,22.8062,22.8315,22.7494,22.781,443500.0
2007-05-07 09:30:00,36.27,36.35,36.26,36.3,194200.0,22.8946,22.9451,22.8883,22.9135,194200.0
2007-05-07 09:35:00,36.3,36.3,36.21,36.22,29400.0,22.9135,22.9135,22.8567,22.863,29400.0
2007-05-07 09:40:00,36.21,36.28,36.21,36.25,61600.0,22.8567,22.9009,22.8567,22.882,61600.0
2007-05-07 09:45:00,36.24,36.26,36.16,36.17,98600.0,22.8757,22.8883,22.8252,22.8315,98600.0
2007-05-07 09:50:00,36.17,36.22,36.16,36.22,58500.0,22.8315,22.863,22.8252,22.863,58500.0
2007-05-07 09:55:00,36.21,36.24,36.19,36.23,33900.0,22.8567,22.8757,22.8441,22.8694,33900.0
2007-05-07 10:00:00,36.23,36.23,36.2,36.23,28400.0,22.8694,22.8694,22.8504,22.8694,28400.0
2007-05-07 10:05:00,36.23,36.25,36.22,36.25,37800.0,22.8694,22.882,22.863,22.882,37800.0
2007-05-07 10:10:00,36.25,36.31,36.23,36.29,65600.0,22.882,22.9199,22.8694,22.9072,65600.0
2007-05-07 10:15:00,36.28,36.34,36.28,36.33,42800.0,22.9009,22.9388,22.9009,22.9325,42800.0
2007-05-07 10:20:00,36.34,36.49,36.33,36.47,108300.0,22.9388,23.0335,22.9325,23.0209,108300.0
2007-05-07 10:25:00,36.48,36.48,36.38,36.42,57100.0,23.0272,23.0272,22.964,22.9893,57100.0
2007-05-07 10:30:00,36.42,36.46,36.41,36.41,30000.0,22.9893,23.0145,22.983,22.983,30000.0
2007-05-07 10:35:00,36.42,36.47,36.41,36.46,78800.0,22.9893,23.0209,22.983,23.0145,78800.0
2007-05-07 10:40:00,36.46,36.49,36.44,36.45,33000.0,23.0145,23.0335,23.0019,23.0082,33000.0
2007-05-07 10:45:00,36.45,36.5,36.4,36.47,72700.0,23.0082,23.0398,22.9767,23.0209,72700.0
2007-05-07 10:50:00,36.46,36.46,36.4,36.4,17900.0,23.0145,23.0145,22.9767,22.9767,17900.0
2007-05-07 10:55:00,36.4,36.45,36.37,36.44,23200.0,22.9767,23.0082,22.9577,23.0019,23200.0
2007-05-07 11:00:00,36.44,36.46,36.44,36.45,16000.0,23.0019,23.0145,23.0019,23.0082,16000.0
2007-05-07 11:05:00,36.46,36.46,36.41,36.41,47300.0,23.0145,23.0145,22.983,22.983,47300.0
2007-05-07 11:10:00,36.43,36.43,36.41,36.42,26400.0,22.9956,22.9956,22.983,22.9893,26400.0
2007-05-07 11:15:00,36.42,36.42,36.41,36.42,41200.0,22.9893,22.9893,22.983,22.9893,41200.0
2007-05-07 11:20:00,36.41,36.41,36.37,36.38,21300.0,22.983,22.983,22.9577,22.964,21300.0
2007-05-07 11:25:00,36.39,36.41,36.38,36.4,36200.0,22.9704,22.983,22.964,22.9767,36200.0
2007-05-07 11:30:00,36.39,36.43,36.39,36.43,32300.0,22.9704,22.9956,22.9704,22.9956,32300.0
2007-05-07 11:35:00,36.43,36.44,36.42,36.44,25200.0,22.9956,23.0019,22.9893,23.0019,25200.0
2007-05-07 11:40:00,36.44,36.45,36.43,36.44,38400.0,23.0019,23.0082,22.9956,23.0019,38400.0
2007-05-07 11:45:00,36.45,36.49,36.44,36.48,89000.0,23.0082,23.0335,23.0019,23.0272,89000.0
2007-05-07 11:50:00,36.49,36.49,36.45,36.49,31900.0,23.0335,23.0335,23.0082,23.0335,31900.0
2007-05-07 11:55:00,36.49,36.5,36.48,36.5,34000.0,23.0335,23.0398,23.0272,23.0398,34000.0
2007-05-07 12:00:00,36.5,36.6,36.5,36.58,83700.0,23.0398,23.1029,23.0398,23.0903,83700.0
2007-05-07 12:05:00,36.57,36.6,36.54,36.6,54200.0,23.084,23.1029,23.065,23.1029,54200.0
2007-05-07 12:10:00,36.61,36.61,36.56,36.56,44800.0,23.1092,23.1092,23.0777,23.0777,44800.0
2007-05-07 12:15:00,36.56,36.56,36.44,36.44,45300.0,23.0777,23.0777,23.0019,23.0019,45300.0
2007-05-07 12:20:00,36.43,36.47,36.4,36.46,33200.0,22.9956,23.0209,22.9767,23.0145,33200.0
2007-05-07 12:25:00,36.46,36.49,36.42,36.42,28800.0,23.0145,23.0335,22.9893,22.9893,28800.0
2007-05-07 12:30:00,36.43,36.43,36.41,36.42,15100.0,22.9956,22.9956,22.983,22.9893,15100.0
2007-05-07 12:35:00,36.42,36.42,36.4,36.41,15400.0,22.9893,22.9893,22.9767,22.983,15400.0
2007-05-07 12:40:00,36.41,36.41,36.3,36.31,44400.0,22.983,22.983,22.9135,22.9199,44400.0
2007-05-07 12:45:00,36.31,36.32,36.29,36.32,26900.0,22.9199,22.9262,22.9072,22.9262,26900.0
2007-05-07 12:50:00,36.32,36.33,36.31,36.33,24300.0,22.9262,22.9325,22.9199,22.9325,24300.0
2007-05-07 12:55:00,36.33,36.35,36.33,36.34,21400.0,22.9325,22.9451,22.9325,22.9388,21400.0
2007-05-07 13:00:00,36.34,36.34,36.33,36.34,10600.0,22.9388,22.9388,22.9325,22.9388,10600.0
2007-05-07 13:05:00,36.33,36.33,36.28,36.29,36800.0,22.9325,22.9325,22.9009,22.9072,36800.0
2007-05-07 13:10:00,36.29,36.29,36.27,36.29,45200.0,22.9072,22.9072,22.8946,22.9072,45200.0
2007-05-07 13:15:00,36.29,36.33,36.28,36.32,54300.0,22.9072,22.9325,22.9009,22.9262,54300.0
2007-05-07 13:20:00,36.32,36.33,36.28,36.33,45100.0,22.9262,22.9325,22.9009,22.9325,45100.0
2007-05-07 13:25:00,36.33,36.38,36.33,36.37,55700.0,22.9325,22.964,22.9325,22.9577,55700.0
2007-05-07 13:30:00,36.36,36.36,36.34,36.35,19700.0,22.9514,22.9514,22.9388,22.9451,19700.0
2007-05-07 13:35:00,36.34,36.35,36.31,36.35,21500.0,22.9388,22.9451,22.9199,22.9451,21500.0
2007-05-07 13:40:00,36.35,36.37,36.34,36.37,10500.0,22.9451,22.9577,22.9388,22.9577,10500.0
2007-05-07 13:45:00,36.36,36.37,36.34,36.35,22900.0,22.9514,22.9577,22.9388,22.9451,22900.0
2007-05-07 13:50:00,36.35,36.35,36.34,36.35,9000.0,22.9451,22.9451,22.9388,22.9451,9000.0
2007-05-07 13:55:00,36.34,36.35,36.34,36.34,12600.0,22.9388,22.9451,22.9388,22.9388,12600.0
2007-05-07 14:00:00,36.35,36.36,36.34,36.34,42000.0,22.9451,22.9514,22.9388,22.9388,42000.0
2007-05-07 14:05:00,36.34,36.35,36.32,36.34,31400.0,22.9388,22.9451,22.9262,22.9388,31400.0
2007-05-07 14:10:00,36.33,36.36,36.32,36.36,21000.0,22.9325,22.9514,22.9262,22.9514,21000.0
2007-05-07 14:15:00,36.35,36.4,36.35,36.37,24500.0,22.9451,22.9767,22.9451,22.9577,24500.0
2007-05-07 14:20:00,36.37,36.37,36.35,36.37,26900.0,22.9577,22.9577,22.9451,22.9577,26900.0
2007-05-07 14:25:00,36.36,36.39,36.36,36.38,16900.0,22.9514,22.9704,22.9514,22.964,16900.0
2007-05-07 14:30:00,36.39,36.4,36.38,36.38,29900.0,22.9704,22.9767,22.964,22.964,29900.0
2007-05-07 14:35:00,36.38,36.39,36.32,36.35,49300.0,22.964,22.9704,22.9262,22.9451,49300.0
2007-05-07 14:40:00,36.35,36.41,36.35,36.38,81300.0,22.9451,22.983,22.9451,22.964,81300.0
2007-05-07 14:45:00,36.37,36.37,36.33,36.34,11900.0,22.9577,22.9577,22.9325,22.9388,11900.0
2007-05-07 14:50:00,36.34,36.34,36.3,36.31,16400.0,22.9388,22.9388,22.9135,22.9199,16400.0
2007-05-07 14:55:00,36.31,36.31,36.3,36.31,16900.0,22.9199,22.9199,22.9135,22.9199,16900.0
2007-05-07 15:00:00,36.3,36.31,36.28,36.29,22500.0,22.9135,22.9199,22.9009,22.9072,22500.0
2007-05-07 15:05:00,36.29,36.3,36.28,36.28,103800.0,22.9072,22.9135,22.9009,22.9009,103800.0
2007-05-07 15:10:00,36.28,36.28,36.22,36.23,81900.0,22.9009,22.9009,22.863,22.8694,81900.0
2007-05-07 15:15:00,36.23,36.23,36.2,36.21,49300.0,22.8694,22.8694,22.8504,22.8567,49300.0
2007-05-07 15:20:00,36.21,36.21,36.17,36.18,52700.0,22.8567,22.8567,22.8315,22.8378,52700.0
2007-05-07 15:25:00,36.18,36.21,36.18,36.2,29700.0,22.8378,22.8567,22.8378,22.8504,29700.0
2007-05-07 15:30:00,36.21,36.23,36.18,36.19,40500.0,22.8567,22.8694,22.8378,22.8441,40500.0
2007-05-07 15:35:00,36.18,36.2,36.16,36.17,49700.0,22.8378,22.8504,22.8252,22.8315,49700.0
2007-05-07 15:40:00,36.17,36.2,36.16,36.18,62200.0,22.8315,22.8504,22.8252,22.8378,62200.0
2007-05-07 15:45:00,36.18,36.2,36.17,36.17,51700.0,22.8378,22.8504,22.8315,22.8315,51700.0
2007-05-07 15:50:00,36.17,36.18,36.14,36.18,129700.0,22.8315,22.8378,22.8125,22.8378,129700.0
2007-05-07 15:55:00,36.17,36.21,36.15,36.2,137000.0,22.8315,22.8567,22.8189,22.8504,137000.0
2007-05-08 09:30:00,36.2,36.2,36.05,36.19,122700.0,22.8504,22.8504,22.7557,22.8441,122700.0
2007-05-08 09:35:00,36.19,36.3,36.17,36.21,183400.0,22.8441,22.9135,22.8315,22.8567,183400.0
2007-05-08 09:40:00,36.2,36.21,36.08,36.09,51900.0,22.8504,22.8567,22.7747,22.781,51900.0
2007-05-08 09:45:00,36.09,36.09,35.95,35.97,81200.0,22.781,22.781,22.6926,22.7052,81200.0
2007-05-08 09:50:00,35.97,35.99,35.84,35.88,108500.0,22.7052,22.7179,22.6232,22.6484,108500.0
2007-05-08 09:55:00,35.89,35.9,35.84,35.89,127200.0,22.6547,22.6611,22.6232,22.6547,127200.0
2007-05-08 10:00:00,35.89,35.99,35.85,35.88,51700.0,22.6547,22.7179,22.6295,22.6484,51700.0
2007-05-08 10:05:00,35.87,35.9,35.73,35.76,124700.0,22.6421,22.6611,22.5537,22.5727,124700.0
2007-05-08 10:10:00,35.76,35.76,35.66,35.68,135200.0,22.5727,22.5727,22.5096,22.5222,135200.0
2007-05-08 10:15:00,35.69,35.76,35.63,35.65,98300.0,22.5285,22.5727,22.4906,22.5032,98300.0
2007-05-08 10:20:00,35.66,35.66,35.6,35.61,71200.0,22.5096,22.5096,22.4717,22.478,71200.0
2007-05-08 10:25:00,35.61,35.63,35.6,35.62,114000.0,22.478,22.4906,22.4717,22.4843,114000.0
2007-05-08 10:30:00,35.61,35.63,35.59,35.62,48100.0,22.478,22.4906,22.4654,22.4843,48100.0
2007-05-08 10:35:00,35.63,35.64,35.61,35.62,49100.0,22.4906,22.4969,22.478,22.4843,49100.0
2007-05-08 10:40:00,35.62,35.65,35.61,35.64,43900.0,22.4843,22.5032,22.478,22.4969,43900.0
2007-05-08 10:45:00,35.63,35.64,35.58,35.6,72400.0,22.4906,22.4969,22.4591,22.4717,72400.0
2007-05-08 10:50:00,35.6,35.62,35.59,35.6,47600.0,22.4717,22.4843,22.4654,22.4717,47600.0
2007-05-08 10:55:00,35.6,35.61,35.55,35.55,86300.0,22.4717,22.478,22.4401,22.4401,86300.0
2007-05-08 11:00:00,35.56,35.56,35.5,35.5,95500.0,22.4464,22.4464,22.4086,22.4086,95500.0
2007-05-08 11:05:00,35.5,35.54,35.48,35.49,95700.0,22.4086,22.4338,22.3959,22.4022,95700.0
2007-05-08 11:10:00,35.49,35.49,35.41,35.42,85500.0,22.4022,22.4022,22.3518,22.3581,85500.0
2007-05-08 11:15:00,35.42,35.46,35.42,35.46,81100.0,22.3581,22.3833,22.3581,22.3833,81100.0
2007-05-08 11:20:00,35.46,35.48,35.44,35.48,113600.0,22.3833,22.3959,22.3707,22.3959,113600.0
2007-05-08 11:25:00,35.48,35.5,35.46,35.48,87600.0,22.3959,22.4086,22.3833,22.3959,87600.0
2007-05-08 11:30:00,35.48,35.5,35.47,35.5,78700.0,22.3959,22.4086,22.3896,22.4086,78700.0
2007-05-08 11:35:00,35.49,35.55,35.48,35.54,84600.0,22.4022,22.4401,22.3959,22.4338,84600.0
2007-05-08 11:40:00,35.53,35.54,35.48,35.48,145000.0,22.4275,22.4338,22.3959,22.3959,145000.0
2007-05-08 11:45:00,35.49,35.5,35.47,35.48,58000.0,22.4022,22.4086,22.3896,22.3959,58000.0
2007-05-08 11:50:00,35.49,35.49,35.45,35.47,83800.0,22.4022,22.4022,22.377,22.3896,83800.0
2007-05-08 11:55:00,35.47,35.49,35.47,35.48,71000.0,22.3896,22.4022,22.3896,22.3959,71000.0
2007-05-08 12:00:00,35.47,35.49,35.44,35.47,64100.0,22.3896,22.4022,22.3707,22.3896,64100.0
2007-05-08 12:05:00,35.47,35.48,35.43,35.44,54900.0,22.3896,22.3959,22.3644,22.3707,54900.0
2007-05-08 12:10:00,35.44,35.45,35.42,35.42,39900.0,22.3707,22.377,22.3581,22.3581,39900.0
2007-05-08 12:15:00,35.42,35.44,35.42,35.44,43800.0,22.3581,22.3707,22.3581,22.3707,43800.0
2007-05-08 12:20:00,35.43,35.44,35.42,35.43,40700.0,22.3644,22.3707,22.3581,22.3644,40700.0
2007-05-08 12:25:00,35.43,35.43,35.42,35.42,35500.0,22.3644,22.3644,22.3581,22.3581,35500.0
2007-05-08 12:30:00,35.43,35.43,35.4,35.42,73000.0,22.3644,22.3644,22.3454,22.3581,73000.0
2007-05-08 12:35:00,35.41,35.43,35.41,35.42,51800.0,22.3518,22.3644,22.3518,22.3581,51800.0
2007-05-08 12:40:00,35.42,35.43,35.4,35.4,58600.0,22.3581,22.3644,22.3454,22.3454,58600.0
2007-05-08 12:45:00,35.4,35.42,35.4,35.41,50200.0,22.3454,22.3581,22.3454,22.3518,50200.0
2007-05-08 12:50:00,35.41,35.42,35.4,35.4,105200.0,22.3518,22.3581,22.3454,22.3454,105200.0
2007-05-08 12:55:00,35.4,35.42,35.38,35.4,57400.0,22.3454,22.3581,22.3328,22.3454,57400.0
2007-05-08 13:00:00,35.4,35.41,35.39,35.41,24500.0,22.3454,22.3518,22.3391,22.3518,24500.0
2007-05-08 13:05:00,35.4,35.42,35.39,35.4,60100.0,22.3454,22.3581,22.3391,22.3454,60100.0
2007-05-08 13:10:00,35.4,35.42,35.4,35.41,36400.0,22.3454,22.3581,22.3454,22.3518,36400.0
2007-05-08 13:15:00,35.41,35.44,35.4,35.42,48900.0,22.3518,22.3707,22.3454,22.3581,48900.0
2007-05-08 13:20:00,35.41,35.48,35.41,35.44,54300.0,22.3518,22.3959,22.3518,22.3707,54300.0
2007-05-08 13:25:00,35.43,35.45,35.43,35.44,31200.0,22.3644,22.377,22.3644,22.3707,31200.0
2007-05-08 13:30:00,35.43,35.44,35.4,35.4,44000.0,22.3644,22.3707,22.3454,22.3454,44000.0
2007-05-08 13:35:00,35.39,35.41,35.39,35.41,57100.0,22.3391,22.3518,22.3391,22.3518,57100.0
2007-05-08 13:40:00,35.4,35.42,35.4,35.4,24900.0,22.3454,22.3581,22.3454,22.3454,24900.0
2007-05-08 13:45:00,35.4,35.4,35.38,35.39,48300.0,22.3454,22.3454,22.3328,22.3391,48300.0
2007-05-08 13:50:00,35.39,35.39,35.35,35.37,50600.0,22.3391,22.3391,22.3139,22.3265,50600.0
2007-05-08 13:55:00,35.36,35.39,35.35,35.36,46900.0,22.3202,22.3391,22.3139,22.3202,46900.0
2007-05-08 14:00:00,35.37,35.38,35.33,35.33,61100.0,22.3265,22.3328,22.3013,22.3013,61100.0
2007-05-08 14:05:00,35.33,35.37,35.33,35.35,71300.0,22.3013,22.3265,22.3013,22.3139,71300.0
2007-05-08 14:10:00,35.34,35.4,35.34,35.38,42700.0,22.3076,22.3454,22.3076,22.3328,42700.0
2007-05-08 14:15:00,35.38,35.38,35.36,35.37,33300.0,22.3328,22.3328,22.3202,22.3265,33300.0
2007-05-08 14:20:00,35.37,35.4,35.36,35.37,33400.0,22.3265,22.3454,22.3202,22.3265,33400.0
2007-05-08 14:25:00,35.36,35.4,35.36,35.4,45900.0,22.3202,22.3454,22.3202,22.3454,45900.0
2007-05-08 14:30:00,35.4,35.41,35.38,35.4,51200.0,22.3454,22.3518,22.3328,22.3454,51200.0
2007-05-08 14:35:00,35.4,35.41,35.39,35.39,44400.0,22.3454,22.3518,22.3391,22.3391,44400.0
2007-05-08 14:40:00,35.39,35.41,35.39,35.4,84600.0,22.3391,22.3518,22.3391,22.3454,84600.0
2007-05-08 14:45:00,35.4,35.42,35.39,35.39,98700.0,22.3454,22.3581,22.3391,22.3391,98700.0
2007-05-08 14:50:00,35.39,35.4,35.39,35.4,37200.0,22.3391,22.3454,22.3391,22.3454,37200.0
2007-05-08 14:55:00,35.4,35.41,35.38,35.38,39900.0,22.3454,22.3518,22.3328,22.3328,39900.0
2007-05-08 15:00:00,35.39,35.4,35.38,35.4,44500.0,22.3391,22.3454,22.3328,22.3454,44500.0
2007-05-08 15:05:00,35.4,35.41,35.39,35.4,52400.0,22.3454,22.3518,22.3391,22.3454,52400.0
2007-05-08 15:10:00,35.4,35.4,35.38,35.39,55600.0,22.3454,22.3454,22.3328,22.3391,55600.0
2007-05-08 15:15:00,35.39,35.4,35.38,35.39,78400.0,22.3391,22.3454,22.3328,22.3391,78400.0
2007-05-08 15:20:00,35.39,35.4,35.38,35.4,71900.0,22.3391,22.3454,22.3328,22.3454,71900.0
2007-05-08 15:25:00,35.39,35.4,35.38,35.39,62300.0,22.3391,22.3454,22.3328,22.3391,62300.0
2007-05-08 15:30:00,35.38,35.4,35.37,35.39,104700.0,22.3328,22.3454,22.3265,22.3391,104700.0
2007-05-08 15:35:00,35.38,35.4,35.38,35.38,86200.0,22.3328,22.3454,22.3328,22.3328,86200.0
2007-05-08 15:40:00,35.39,35.4,35.38,35.39,90600.0,22.3391,22.3454,22.3328,22.3391,90600.0
2007-05-08 15:45:00,35.38,35.4,35.37,35.4,175100.0,22.3328,22.3454,22.3265,22.3454,175100.0
2007-05-08 15:50:00,35.4,35.4,35.38,35.39,107800.0,22.3454,22.3454,22.3328,22.3391,107800.0
2007-05-08 15:55:00,35.39,35.42,35.36,35.37,251200.0,22.3391,22.3581,22.3202,22.3265,251200.0
2007-05-09 09:30:00,35.38,35.4,35.33,35.39,80700.0,22.3328,22.3454,22.3013,22.3391,80700.0
2007-05-09 09:35:00,35.38,35.49,35.35,35.49,71500.0,22.3328,22.4022,22.3139,22.4022,71500.0
2007-05-09 09:40:00,35.49,35.56,35.39,35.41,128500.0,22.4022,22.4464,22.3391,22.3518,128500.0
2007-05-09 09:45:00,35.41,35.49,35.39,35.46,91300.0,22.3518,22.4022,22.3391,22.3833,91300.0
2007-05-09 09:50:00,35.45,35.49,35.45,35.47,56600.0,22.377,22.4022,22.377,22.3896,56600.0
2007-05-09 09:55:00,35.47,35.47,35.4,35.43,72000.0,22.3896,22.3896,22.3454,22.3644,72000.0
2007-05-09 10:00:00,35.42,35.47,35.4,35.47,42900.0,22.3581,22.3896,22.3454,22.3896,42900.0
2007-05-09 10:05:00,35.46,35.5,35.45,35.49,54700.0,22.3833,22.4086,22.377,22.4022,54700.0
2007-05-09 10:10:00,35.47,35.48,35.46,35.47,32800.0,22.3896,22.3959,22.3833,22.3896,32800.0
2007-05-09 10:15:00,35.48,35.5,35.46,35.48,25900.0,22.3959,22.4086,22.3833,22.3959,25900.0
2007-05-09 10:20:00,35.48,35.53,35.48,35.49,62300.0,22.3959,22.4275,22.3959,22.4022,62300.0
2007-05-09 10:25:00,35.49,35.52,35.49,35.52,48400.0,22.4022,22.4212,22.4022,22.4212,48400.0
2007-05-09 10:30:00,35.52,35.53,35.47,35.47,43200.0,22.4212,22.4275,22.3896,22.3896,43200.0
2007-05-09 10:35:00,35.47,35.47,35.42,35.42,35100.0,22.3896,22.3896,22.3581,22.3581,35100.0
2007-05-09 10:40:00,35.42,35.44,35.37,35.38,48800.0,22.3581,22.3707,22.3265,22.3328,48800.0
2007-05-09 10:45:00,35.39,35.39,35.33,35.35,48000.0,22.3391,22.3391,22.3013,22.3139,48000.0
2007-05-09 10:50:00,35.36,35.37,35.34,35.35,45400.0,22.3202,22.3265,22.3076,22.3139,45400.0
2007-05-09 10:55:00,35.35,35.36,35.3,35.36,104600.0,22.3139,22.3202,22.2823,22.3202,104600.0
2007-05-09 11:00:00,35.35,35.37,35.32,35.33,86500.0,22.3139,22.3265,22.2949,22.3013,86500.0
2007-05-09 11:05:00,35.33,35.36,35.3,35.35,77800.0,22.3013,22.3202,22.2823,22.3139,77800.0
2007-05-09 11:10:00,35.35,35.4,35.35,35.37,53300.0,22.3139,22.3454,22.3139,22.3265,53300.0
2007-05-09 11:15:00,35.37,35.39,35.37,35.38,18500.0,22.3265,22.3391,22.3265,22.3328,18500.0
2007-05-09 11:20:00,35.37,35.39,35.37,35.39,39100.0,22.3265,22.3391,22.3265,22.3391,39100.0
2007-05-09 11:25:00,35.39,35.41,35.38,35.38,55000.0,22.3391,22.3518,22.3328,22.3328,55000.0
2007-05-09 11:30:00,35.38,35.38,35.34,35.35,25000.0,22.3328,22.3328,22.3076,22.3139,25000.0
2007-05-09 11:35:00,35.35,35.35,35.34,35.34,19400.0,22.3139,22.3139,22.3076,22.3076,19400.0
2007-05-09 11:40:00,35.34,35.35,35.3,35.3,43900.0,22.3076,22.3139,22.2823,22.2823,43900.0
2007-05-09 11:45:00,35.3,35.34,35.3,35.34,37000.0,22.2823,22.3076,22.2823,22.3076,37000.0
2007-05-09 11:50:00,35.33,35.34,35.32,35.33,46700.0,22.3013,22.3076,22.2949,22.3013,46700.0
2007-05-09 11:55:00,35.32,35.33,35.27,35.27,38300.0,22.2949,22.3013,22.2634,22.2634,38300.0
2007-05-09 12:00:00,35.27,35.28,35.22,35.22,79300.0,22.2634,22.2697,22.2318,22.2318,79300.0
2007-05-09 12:05:00,35.23,35.23,35.18,35.19,66900.0,22.2381,22.2381,22.2066,22.2129,66900.0
2007-05-09 12:10:00,35.18,35.19,35.04,35.08,140900.0,22.2066,22.2129,22.1182,22.1434,140900.0
2007-05-09 12:15:00,35.08,35.08,35.02,35.03,86300.0,22.1434,22.1434,22.1056,22.1119,86300.0
2007-05-09 12:20:00,35.03,35.04,35.0,35.01,217700.0,22.1119,22.1182,22.0929,22.0993,217700.0
2007-05-09 12:25:00,35.01,35.01,34.94,35.0,153600.0,22.0993,22.0993,22.0551,22.0929,153600.0
2007-05-09 12:30:00,34.99,35.03,34.99,35.01,31600.0,22.0866,22.1119,22.0866,22.0993,31600.0
2007-05-09 12:35:00,35.01,35.11,35.01,35.1,67400.0,22.0993,22.1624,22.0993,22.1561,67400.0
2007-05-09 12:40:00,35.1,35.15,35.1,35.1,31100.0,22.1561,22.1876,22.1561,22.1561,31100.0
2007-05-09 12:45:00,35.11,35.15,35.09,35.13,39100.0,22.1624,22.1876,22.1498,22.175,39100.0
2007-05-09 12:50:00,35.13,35.13,35.09,35.11,23400.0,22.175,22.175,22.1498,22.1624,23400.0
2007-05-09 12:55:00,35.1,35.11,35.1,35.1,23600.0,22.1561,22.1624,22.1561,22.1561,23600.0
2007-05-09 13:00:00,35.1,35.11,35.09,35.1,24300.0,22.1561,22.1624,22.1498,22.1561,24300.0
2007-05-09 13:05:00,35.09,35.19,35.09,35.19,54900.0,22.1498,22.2129,22.1498,22.2129,54900.0
2007-05-09 13:10:00,35.18,35.19,35.15,35.16,15100.0,22.2066,22.2129,22.1876,22.1939,15100.0
2007-05-09 13:15:00,35.16,35.17,35.15,35.17,14400.0,22.1939,22.2003,22.1876,22.2003,14400.0
2007-05-09 13:20:00,35.17,35.18,35.15,35.16,26600.0,22.2003,22.2066,22.1876,22.1939,26600.0
2007-05-09 13:25:00,35.16,35.23,35.16,35.23,43400.0,22.1939,22.2381,22.1939,22.2381,43400.0
2007-05-09 13:30:00,35.23,35.25,35.22,35.24,63900.0,22.2381,22.2508,22.2318,22.2444,63900.0
2007-05-09 13:35:00,35.23,35.26,35.23,35.24,55900.0,22.2381,22.2571,22.2381,22.2444,55900.0
2007-05-09 13:40:00,35.24,35.28,35.23,35.27,35300.0,22.2444,22.2697,22.2381,22.2634,35300.0
2007-05-09 13:45:00,35.27,35.28,35.25,35.26,45100.0,22.2634,22.2697,22.2508,22.2571,45100.0
2007-05-09 13:50:00,35.26,35.28,35.23,35.24,24300.0,22.2571,22.2697,22.2381,22.2444,24300.0
2007-05-09 13:55:00,35.24,35.3,35.24,35.3,35000.0,22.2444,22.2823,22.2444,22.2823,35000.0
2007-05-09 14:00:00,35.3,35.32,35.29,35.31,41900.0,22.2823,22.2949,22.276,22.2886,41900.0
2007-05-09 14:05:00,35.31,35.34,35.3,35.32,52700.0,22.2886,22.3076,22.2823,22.2949,52700.0
2007-05-09 14:10:00,35.32,35.4,35.32,35.36,64300.0,22.2949,22.3454,22.2949,22.3202,64300.0
2007-05-09 14:15:00,35.35,35.38,35.28,35.35,119300.0,22.3139,22.3328,22.2697,22.3139,119300.0
2007-05-09 14:20:00,35.35,35.41,35.19,35.27,123000.0,22.3139,22.3518,22.2129,22.2634,123000.0
2007-05-09 14:25:00,35.27,35.38,35.27,35.35,87100.0,22.2634,22.3328,22.2634,22.3139,87100.0
2007-05-09 14:30:00,35.34,35.4,35.31,35.38,68500.0,22.3076,22.3454,22.2886,22.3328,68500.0
2007-05-09 14:35:00,35.37,35.45,35.36,35.44,103700.0,22.3265,22.377,22.3202,22.3707,103700.0
2007-05-09 14:40:00,35.45,35.52,35.43,35.52,102800.0,22.377,22.4212,22.3644,22.4212,102800.0
2007-05-09 14:45:00,35.52,35.63,35.49,35.59,134000.0,22.4212,22.4906,22.4022,22.4654,134000.0
2007-05-09 14:50:00,35.59,35.59,35.56,35.59,40000.0,22.4654,22.4654,22.4464,22.4654,40000.0
2007-05-09 14:55:00,35.58,35.61,35.53,35.55,43000.0,22.4591,22.478,22.4275,22.4401,43000.0
2007-05-09 15:00:00,35.53,35.55,35.48,35.54,82700.0,22.4275,22.4401,22.3959,22.4338,82700.0
2007-05-09 15:05:00,35.55,35.59,35.52,35.52,57600.0,22.4401,22.4654,22.4212,22.4212,57600.0
2007-05-09 15:10:00,35.54,35.59,35.52,35.52,54400.0,22.4338,22.4654,22.4212,22.4212,54400.0
2007-05-09 15:15:00,35.53,35.58,35.5,35.55,54600.0,22.4275,22.4591,22.4086,22.4401,54600.0
2007-05-09 15:20:00,35.56,35.6,35.55,35.58,65900.0,22.4464,22.4717,22.4401,22.4591,65900.0
2007-05-09 15:25:00,35.59,35.65,35.56,35.65,102400.0,22.4654,22.5032,22.4464,22.5032,102400.0
2007-05-09 15:30:00,35.65,35.66,35.62,35.65,69100.0,22.5032,22.5096,22.4843,22.5032,69100.0
2007-05-09 15:35:00,35.64,35.66,35.61,35.63,106900.0,22.4969,22.5096,22.478,22.4906,106900.0
2007-05-09 15:40:00,35.62,35.63,35.58,35.62,113600.0,22.4843,22.4906,22.4591,22.4843,113600.0
2007-05-09 15:45:00,35.62,35.67,35.6,35.66,156300.0,22.4843,22.5159,22.4717,22.5096,156300.0
2007-05-09 15:50:00,35.67,35.76,35.66,35.75,224500.0,22.5159,22.5727,22.5096,22.5664,224500.0
2007-05-09 15:55:00,35.75,35.76,35.71,35.73,126700.0,22.5664,22.5727,22.5411,22.5537,126700.0
2007-05-10 09:30:00,35.71,35.87,35.71,35.87,400.0,22.5411,22.6421,22.5411,22.6421,400.0
2007-05-10 09:35:00,35.85,35.85,35.4,35.69,140400.0,22.6295,22.6295,22.3454,22.5285,140400.0
2007-05-10 09:40:00,35.66,35.7,35.55,35.63,90200.0,22.5096,22.5348,22.4401,22.4906,90200.0
2007-05-10 09:45:00,35.63,35.63,35.42,35.44,96100.0,22.4906,22.4906,22.3581,22.3707,96100.0
2007-05-10 09:50:00,35.45,35.5,35.41,35.43,44300.0,22.377,22.4086,22.3518,22.3644,44300.0
2007-05-10 09:55:00,35.44,35.55,35.4,35.52,104000.0,22.3707,22.4401,22.3454,22.4212,104000.0
2007-05-10 10:00:00,35.52,35.55,35.41,35.52,83200.0,22.4212,22.4401,22.3518,22.4212,83200.0
2007-05-10 10:05:00,35.5,35.6,35.5,35.53,60500.0,22.4086,22.4717,22.4086,22.4275,60500.0
2007-05-10 10:10:00,35.52,35.55,35.47,35.51,64900.0,22.4212,22.4401,22.3896,22.4149,64900.0
2007-05-10 10:15:00,35.5,35.57,35.5,35.54,24600.0,22.4086,22.4527,22.4086,22.4338,24600.0
2007-05-10 10:20:00,35.54,35.55,35.51,35.52,38200.0,22.4338,22.4401,22.4149,22.4212,38200.0
2007-05-10 10:25:00,35.52,35.53,35.51,35.52,42500.0,22.4212,22.4275,22.4149,22.4212,42500.0
2007-05-10 10:30:00,35.52,35.53,35.5,35.52,45700.0,22.4212,22.4275,22.4086,22.4212,45700.0
2007-05-10 10:35:00,35.51,35.53,35.49,35.52,54800.0,22.4149,22.4275,22.4022,22.4212,54800.0
2007-05-10 10:40:00,35.51,35.53,35.5,35.51,32400.0,22.4149,22.4275,22.4086,22.4149,32400.0
2007-05-10 10:45:00,35.51,35.69,35.49,35.65,150100.0,22.4149,22.5285,22.4022,22.5032,150100.0
2007-05-10 10:50:00,35.65,36.3,35.65,36.2,1191300.0,22.5032,22.9135,22.5032,22.8504,1191300.0
2007-05-10 10:55:00,36.2,36.45,36.05,36.3,632500.0,22.8504,23.0082,22.7557,22.9135,632500.0
2007-05-10 11:00:00,36.29,36.43,36.23,36.25,417900.0,22.9072,22.9956,22.8694,22.882,417900.0
2007-05-10 11:05:00,36.25,36.56,36.24,36.45,371900.0,22.882,23.0777,22.8757,23.0082,371900.0
2007-05-10 11:10:00,36.44,36.52,36.12,36.15,438300.0,23.0019,23.0524,22.7999,22.8189,438300.0
2007-05-10 11:15:00,36.16,36.16,35.86,35.96,250400.0,22.8252,22.8252,22.6358,22.6989,250400.0
2007-05-10 11:20:00,35.96,36.06,35.88,35.88,142300.0,22.6989,22.762,22.6484,22.6484,142300.0
2007-05-10 11:25:00,35.89,35.94,35.78,35.88,126900.0,22.6547,22.6863,22.5853,22.6484,126900.0
2007-05-10 11:30:00,35.88,35.88,35.79,35.84,93900.0,22.6484,22.6484,22.5916,22.6232,93900.0
2007-05-10 11:35:00,35.85,35.86,35.73,35.78,87000.0,22.6295,22.6358,22.5537,22.5853,87000.0
2007-05-10 11:40:00,35.78,35.93,35.72,35.91,135400.0,22.5853,22.68,22.5474,22.6674,135400.0
2007-05-10 11:45:00,35.9,35.91,34.01,35.69,530000.0,22.6611,22.6674,21.468,22.5285,530000.0
2007-05-10 11:50:00,35.68,35.81,35.58,35.61,158100.0,22.5222,22.6042,22.4591,22.478,158100.0
2007-05-10 11:55:00,35.62,35.69,35.57,35.65,103800.0,22.4843,22.5285,22.4527,22.5032,103800.0
2007-05-10 12:00:00,35.65,35.65,35.44,35.5,109900.0,22.5032,22.5032,22.3707,22.4086,109900.0
2007-05-10 12:05:00,35.5,35.57,35.5,35.53,125900.0,22.4086,22.4527,22.4086,22.4275,125900.0
2007-05-10 12:10:00,35.55,35.55,35.47,35.5,50300.0,22.4401,22.4401,22.3896,22.4086,50300.0
2007-05-10 12:15:00,35.51,35.54,35.42,35.44,126000.0,22.4149,22.4338,22.3581,22.3707,126000.0
2007-05-10 12:20:00,35.44,35.47,35.37,35.42,49300.0,22.3707,22.3896,22.3265,22.3581,49300.0
2007-05-10 12:25:00,35.42,35.51,35.42,35.48,62100.0,22.3581,22.4149,22.3581,22.3959,62100.0
2007-05-10 12:30:00,35.48,35.51,35.46,35.49,29100.0,22.3959,22.4149,22.3833,22.4022,29100.0
2007-05-10 12:35:00,35.49,35.53,35.48,35.52,443900.0,22.4022,22.4275,22.3959,22.4212,443900.0
2007-05-10 12:40:00,35.51,35.54,35.51,35.51,22200.0,22.4149,22.4338,22.4149,22.4149,22200.0
2007-05-10 12:45:00,35.52,35.53,35.46,35.46,36400.0,22.4212,22.4275,22.3833,22.3833,36400.0
2007-05-10 12:50:00,35.46,35.5,35.46,35.49,25200.0,22.3833,22.4086,22.3833,22.4022,25200.0
2007-05-10 12:55:00,35.49,35.53,35.49,35.52,22700.0,22.4022,22.4275,22.4022,22.4212,22700.0
2007-05-10 13:00:00,35.52,35.53,35.5,35.5,15700.0,22.4212,22.4275,22.4086,22.4086,15700.0
2007-05-10 13:05:00,35.5,35.52,35.5,35.5,22400.0,22.4086,22.4212,22.4086,22.4086,22400.0
2007-05-10 13:10:00,35.5,35.5,35.45,35.46,30200.0,22.4086,22.4086,22.377,22.3833,30200.0
2007-05-10 13:15:00,35.46,35.53,35.44,35.51,177900.0,22.3833,22.4275,22.3707,22.4149,177900.0
2007-05-10 13:20:00,35.51,35.52,35.47,35.47,131100.0,22.4149,22.4212,22.3896,22.3896,131100.0
2007-05-10 13:25:00,35.47,35.51,35.45,35.45,54000.0,22.3896,22.4149,22.377,22.377,54000.0
2007-05-10 13:30:00,35.45,35.47,35.34,35.36,75400.0,22.377,22.3896,22.3076,22.3202,75400.0
2007-05-10 13:35:00,35.36,35.4,35.33,35.4,67600.0,22.3202,22.3454,22.3013,22.3454,67600.0
2007-05-10 13:40:00,35.4,35.48,35.39,35.48,58500.0,22.3454,22.3959,22.3391,22.3959,58500.0
2007-05-10 13:45:00,35.47,35.49,35.45,35.49,29200.0,22.3896,22.4022,22.377,22.4022,29200.0
2007-05-10 13:50:00,35.49,35.6,35.49,35.55,455100.0,22.4022,22.4717,22.4022,22.4401,455100.0
2007-05-10 13:55:00,35.55,35.61,35.53,35.56,32200.0,22.4401,22.478,22.4275,22.4464,32200.0
2007-05-10 14:00:00,35.56,35.7,35.55,35.68,972400.0,22.4464,22.5348,22.4401,22.5222,972400.0
2007-05-10 14:05:00,35.68,35.72,35.65,35.69,57700.0,22.5222,22.5474,22.5032,22.5285,57700.0
2007-05-10 14:10:00,35.69,35.69,35.62,35.67,38200.0,22.5285,22.5285,22.4843,22.5159,38200.0
2007-05-10 14:15:00,35.67,35.74,35.66,35.73,36400.0,22.5159,22.5601,22.5096,22.5537,36400.0
2007-05-10 14:20:00,35.72,35.74,35.71,35.71,26200.0,22.5474,22.5601,22.5411,22.5411,26200.0
2007-05-10 14:25:00,35.71,35.76,35.68,35.75,34000.0,22.5411,22.5727,22.5222,22.5664,34000.0
2007-05-10 14:30:00,35.75,35.76,35.72,35.73,19400.0,22.5664,22.5727,22.5474,22.5537,19400.0
2007-05-10 14:35:00,35.72,35.73,35.63,35.65,355500.0,22.5474,22.5537,22.4906,22.5032,355500.0
2007-05-10 14:40:00,35.66,35.69,35.63,35.67,37800.0,22.5096,22.5285,22.4906,22.5159,37800.0
2007-05-10 14:45:00,35.68,35.69,35.65,35.69,20600.0,22.5222,22.5285,22.5032,22.5285,20600.0
2007-05-10 14:50:00,35.69,35.7,35.67,35.69,29600.0,22.5285,22.5348,22.5159,22.5285,29600.0
2007-05-10 14:55:00,35.69,35.89,35.6,35.8,305500.0,22.5285,22.6547,22.4717,22.5979,305500.0
2007-05-10 15:00:00,35.79,35.79,35.64,35.73,104100.0,22.5916,22.5916,22.4969,22.5537,104100.0
2007-05-10 15:05:00,35.71,35.75,35.69,35.74,26900.0,22.5411,22.5664,22.5285,22.5601,26900.0
2007-05-10 15:10:00,35.75,35.8,35.67,35.77,69100.0,22.5664,22.5979,22.5159,22.579,69100.0
2007-05-10 15:15:00,35.75,35.8,35.73,35.74,28900.0,22.5664,22.5979,22.5537,22.5601,28900.0
2007-05-10 15:20:00,35.74,35.82,35.73,35.78,62700.0,22.5601,22.6106,22.5537,22.5853,62700.0
2007-05-10 15:25:00,35.78,35.78,35.68,35.68,71600.0,22.5853,22.5853,22.5222,22.5222,71600.0
2007-05-10 15:30:00,35.68,35.68,35.63,35.63,31700.0,22.5222,22.5222,22.4906,22.4906,31700.0
2007-05-10 15:35:00,35.63,35.64,35.58,35.6,109300.0,22.4906,22.4969,22.4591,22.4717,109300.0
2007-05-10 15:40:00,35.59,35.6,35.5,35.5,232200.0,22.4654,22.4717,22.4086,22.4086,232200.0
2007-05-10 15:45:00,35.51,35.62,35.51,35.52,90100.0,22.4149,22.4843,22.4149,22.4212,90100.0
2007-05-10 15:50:00,35.53,35.59,35.52,35.52,80200.0,22.4275,22.4654,22.4212,22.4212,80200.0
2007-05-10 15:55:00,35.53,35.55,35.49,35.5,268700.0,22.4275,22.4401,22.4022,22.4086,268700.0
2007-05-11 09:30:00,35.79,36.02,35.79,36.02,4100.0,22.5916,22.7368,22.5916,22.7368,4100.0
2007-05-11 09:35:00,35.91,35.91,35.75,35.82,218900.0,22.6674,22.6674,22.5664,22.6106,218900.0
2007-05-11 09:40:00,35.81,35.87,35.8,35.83,52200.0,22.6042,22.6421,22.5979,22.6169,52200.0
2007-05-11 09:45:00,35.83,35.88,35.82,35.88,37800.0,22.6169,22.6484,22.6106,22.6484,37800.0
2007-05-11 09:50:00,35.88,35.88,35.76,35.79,123900.0,22.6484,22.6484,22.5727,22.5916,123900.0
2007-05-11 09:55:00,35.78,35.84,35.67,35.7,147600.0,22.5853,22.6232,22.5159,22.5348,147600.0
2007-05-11 10:00:00,35.7,35.81,35.7,35.73,43600.0,22.5348,22.6042,22.5348,22.5537,43600.0
2007-05-11 10:05:00,35.72,35.8,35.71,35.8,67800.0,22.5474,22.5979,22.5411,22.5979,67800.0
2007-05-11 10:10:00,35.79,35.89,35.76,35.89,94600.0,22.5916,22.6547,22.5727,22.6547,94600.0
2007-05-11 10:15:00,35.89,35.97,35.88,35.92,57800.0,22.6547,22.7052,22.6484,22.6737,57800.0
2007-05-11 10:20:00,35.93,35.94,35.89,35.9,58700.0,22.68,22.6863,22.6547,22.6611,58700.0
2007-05-11 10:25:00,35.9,35.94,35.89,35.9,48400.0,22.6611,22.6863,22.6547,22.6611,48400.0
2007-05-11 10:30:00,35.9,36.22,35.89,36.12,237500.0,22.6611,22.863,22.6547,22.7999,237500.0
2007-05-11 10:35:00,36.11,36.19,36.07,36.17,145000.0,22.7936,22.8441,22.7684,22.8315,145000.0
2007-05-11 10:40:00,36.15,36.16,36.13,36.14,51600.0,22.8189,22.8252,22.8062,22.8125,51600.0
2007-05-11 10:45:00,36.13,36.13,36.0,36.03,118500.0,22.8062,22.8062,22.7242,22.7431,118500.0
2007-05-11 10:50:00,36.04,36.22,36.03,36.21,160400.0,22.7494,22.863,22.7431,22.8567,160400.0
2007-05-11 10:55:00,36.2,36.21,36.18,36.18,71600.0,22.8504,22.8567,22.8378,22.8378,71600.0
2007-05-11 11:00:00,36.18,36.19,36.1,36.11,53600.0,22.8378,22.8441,22.7873,22.7936,53600.0
2007-05-11 11:05:00,36.11,36.12,36.09,36.1,33200.0,22.7936,22.7999,22.781,22.7873,33200.0
2007-05-11 11:10:00,36.1,36.16,36.1,36.15,44700.0,22.7873,22.8252,22.7873,22.8189,44700.0
2007-05-11 11:15:00,36.14,36.14,36.1,36.12,44100.0,22.8125,22.8125,22.7873,22.7999,44100.0
2007-05-11 11:20:00,36.11,36.11,36.05,36.07,47500.0,22.7936,22.7936,22.7557,22.7684,47500.0
2007-05-11 11:25:00,36.08,36.08,36.06,36.07,34800.0,22.7747,22.7747,22.762,22.7684,34800.0
2007-05-11 11:30:00,36.07,36.1,36.07,36.08,47100.0,22.7684,22.7873,22.7684,22.7747,47100.0
2007-05-11 11:35:00,36.08,36.11,36.08,36.1,56100.0,22.7747,22.7936,22.7747,22.7873,56100.0
2007-05-11 11:40:00,36.1,36.11,36.05,36.05,38800.0,22.7873,22.7936,22.7557,22.7557,38800.0
2007-05-11 11:45:00,36.05,36.06,36.02,36.03,46400.0,22.7557,22.762,22.7368,22.7431,46400.0
2007-05-11 11:50:00,36.03,36.03,36.02,36.02,29400.0,22.7431,22.7431,22.7368,22.7368,29400.0
2007-05-11 11:55:00,36.02,36.03,36.0,36.01,49200.0,22.7368,22.7431,22.7242,22.7305,49200.0
2007-05-11 12:00:00,36.01,36.01,36.0,36.0,30300.0,22.7305,22.7305,22.7242,22.7242,30300.0
2007-05-11 12:05:00,36.0,36.01,36.0,36.0,37800.0,22.7242,22.7305,22.7242,22.7242,37800.0
2007-05-11 12:10:00,36.0,36.03,35.95,35.96,74300.0,22.7242,22.7431,22.6926,22.6989,74300.0
2007-05-11 12:15:00,35.95,35.97,35.94,35.95,73800.0,22.6926,22.7052,22.6863,22.6926,73800.0
2007-05-11 12:20:00,35.95,35.96,35.94,35.96,33200.0,22.6926,22.6989,22.6863,22.6989,33200.0
2007-05-11 12:25:00,35.96,35.96,35.93,35.93,43100.0,22.6989,22.6989,22.68,22.68,43100.0
2007-05-11 12:30:00,35.93,35.93,35.9,35.91,30200.0,22.68,22.68,22.6611,22.6674,30200.0
2007-05-11 12:35:00,35.91,35.92,35.9,35.9,18900.0,22.6674,22.6737,22.6611,22.6611,18900.0
2007-05-11 12:40:00,35.9,35.91,35.9,35.9,19800.0,22.6611,22.6674,22.6611,22.6611,19800.0
2007-05-11 12:45:00,35.9,35.91,35.85,35.85,39300.0,22.6611,22.6674,22.6295,22.6295,39300.0
2007-05-11 12:50:00,35.85,35.86,35.72,35.77,70200.0,22.6295,22.6358,22.5474,22.579,70200.0
2007-05-11 12:55:00,35.78,35.86,35.77,35.86,38100.0,22.5853,22.6358,22.579,22.6358,38100.0
2007-05-11 13:00:00,35.86,35.87,35.84,35.85,21300.0,22.6358,22.6421,22.6232,22.6295,21300.0
2007-05-11 13:05:00,35.85,35.85,35.8,35.8,113100.0,22.6295,22.6295,22.5979,22.5979,113100.0
2007-05-11 13:10:00,35.79,35.79,35.76,35.77,9900.0,22.5916,22.5916,22.5727,22.579,9900.0
2007-05-11 13:15:00,35.77,35.77,35.66,35.66,30500.0,22.579,22.579,22.5096,22.5096,30500.0
2007-05-11 13:20:00,35.66,35.71,35.66,35.7,65900.0,22.5096,22.5411,22.5096,22.5348,65900.0
2007-05-11 13:25:00,35.71,35.77,35.71,35.75,37700.0,22.5411,22.579,22.5411,22.5664,37700.0
2007-05-11 13:30:00,35.75,35.76,35.74,35.74,14100.0,22.5664,22.5727,22.5601,22.5601,14100.0
2007-05-11 13:35:00,35.75,35.81,35.74,35.81,36100.0,22.5664,22.6042,22.5601,22.6042,36100.0
2007-05-11 13:40:00,35.81,35.84,35.78,35.8,61500.0,22.6042,22.6232,22.5853,22.5979,61500.0
2007-05-11 13:45:00,35.8,35.81,35.8,35.8,13000.0,22.5979,22.6042,22.5979,22.5979,13000.0
2007-05-11 13:50:00,35.8,35.81,35.8,35.8,16400.0,22.5979,22.6042,22.5979,22.5979,16400.0
2007-05-11 13:55:00,35.8,35.81,35.78,35.79,37100.0,22.5979,22.6042,22.5853,22.5916,37100.0
2007-05-11 14:00:00,35.78,35.79,35.78,35.78,41100.0,22.5853,22.5916,22.5853,22.5853,41100.0
2007-05-11 14:05:00,35.78,35.78,35.73,35.77,41200.0,22.5853,22.5853,22.5537,22.579,41200.0
2007-05-11 14:10:00,35.77,35.79,35.74,35.74,25900.0,22.579,22.5916,22.5601,22.5601,25900.0
2007-05-11 14:15:00,35.74,35.76,35.72,35.74,27100.0,22.5601,22.5727,22.5474,22.5601,27100.0
2007-05-11 14:20:00,35.74,35.74,35.72,35.74,9700.0,22.5601,22.5601,22.5474,22.5601,9700.0
2007-05-11 14:25:00,35.74,35.74,35.7,35.7,32200.0,22.5601,22.5601,22.5348,22.5348,32200.0
2007-05-11 14:30:00,35.71,35.71,35.66,35.67,30800.0,22.5411,22.5411,22.5096,22.5159,30800.0
2007-05-11 14:35:00,35.67,35.7,35.66,35.7,27800.0,22.5159,22.5348,22.5096,22.5348,27800.0
2007-05-11 14:40:00,35.7,35.76,35.69,35.74,27900.0,22.5348,22.5727,22.5285,22.5601,27900.0
2007-05-11 14:45:00,35.74,35.76,35.74,35.75,14200.0,22.5601,22.5727,22.5601,22.5664,14200.0
2007-05-11 14:50:00,35.76,35.8,35.7,35.76,40400.0,22.5727,22.5979,22.5348,22.5727,40400.0
2007-05-11 14:55:00,35.76,35.8,35.73,35.79,39000.0,22.5727,22.5979,22.5537,22.5916,39000.0
2007-05-11 15:00:00,35.8,35.81,35.79,35.81,24700.0,22.5979,22.6042,22.5916,22.6042,24700.0
2007-05-11 15:05:00,35.8,35.81,35.76,35.77,33800.0,22.5979,22.6042,22.5727,22.579,33800.0
2007-05-11 15:10:00,35.76,35.81,35.76,35.8,26100.0,22.5727,22.6042,22.5727,22.5979,26100.0
2007-05-11 15:15:00,35.8,35.81,35.8,35.81,15100.0,22.5979,22.6042,22.5979,22.6042,15100.0
2007-05-11 15:20:00,35.81,35.84,35.8,35.83,29600.0,22.6042,22.6232,22.5979,22.6169,29600.0
2007-05-11 15:25:00,35.83,35.85,35.82,35.82,35100.0,22.6169,22.6295,22.6106,22.6106,35100.0
2007-05-11 15:30:00,35.82,35.9,35.82,35.89,72000.0,22.6106,22.6611,22.6106,22.6547,72000.0
2007-05-11 15:35:00,35.89,35.92,35.84,35.86,40100.0,22.6547,22.6737,22.6232,22.6358,40100.0
2007-05-11 15:40:00,35.86,35.89,35.84,35.89,44300.0,22.6358,22.6547,22.6232,22.6547,44300.0
2007-05-11 15:45:00,35.89,35.89,35.85,35.85,30000.0,22.6547,22.6547,22.6295,22.6295,30000.0
2007-05-11 15:50:00,35.85,35.9,35.85,35.87,82900.0,22.6295,22.6611,22.6295,22.6421,82900.0
2007-05-11 15:55:00,35.88,35.92,35.87,35.9,72800.0,22.6484,22.6737,22.6421,22.6611,72800.0
2007-05-14 09:30:00,35.94,36.12,35.91,36.06,101300.0,22.6863,22.7999,22.6674,22.762,101300.0
2007-05-14 09:35:00,36.07,36.14,36.06,36.07,89200.0,22.7684,22.8125,22.762,22.7684,89200.0
2007-05-14 09:40:00,36.07,36.12,36.04,36.09,43900.0,22.7684,22.7999,22.7494,22.781,43900.0
2007-05-14 09:45:00,36.09,36.1,36.06,36.09,68100.0,22.781,22.7873,22.762,22.781,68100.0
2007-05-14 09:50:00,36.08,36.09,35.92,35.97,111400.0,22.7747,22.781,22.6737,22.7052,111400.0
2007-05-14 09:55:00,35.97,35.99,35.95,35.99,271800.0,22.7052,22.7179,22.6926,22.7179,271800.0
2007-05-14 10:00:00,35.99,35.99,35.87,35.87,84600.0,22.7179,22.7179,22.6421,22.6421,84600.0
2007-05-14 10:05:00,35.87,36.02,35.87,35.95,132200.0,22.6421,22.7368,22.6421,22.6926,132200.0
2007-05-14 10:10:00,35.96,35.97,35.89,35.89,19600.0,22.6989,22.7052,22.6547,22.6547,19600.0
2007-05-14 10:15:00,35.89,35.92,35.86,35.91,63300.0,22.6547,22.6737,22.6358,22.6674,63300.0
2007-05-14 10:20:00,35.9,35.9,35.88,35.88,23400.0,22.6611,22.6611,22.6484,22.6484,23400.0
2007-05-14 10:25:00,35.89,35.89,35.85,35.85,60200.0,22.6547,22.6547,22.6295,22.6295,60200.0
2007-05-14 10:30:00,35.85,35.87,35.81,35.84,112000.0,22.6295,22.6421,22.6042,22.6232,112000.0
2007-05-14 10:35:00,35.84,35.9,35.83,35.89,42000.0,22.6232,22.6611,22.6169,22.6547,42000.0
2007-05-14 10:40:00,35.9,36.12,35.89,36.12,191700.0,22.6611,22.7999,22.6547,22.7999,191700.0
2007-05-14 10:45:00,36.12,36.22,36.09,36.21,97300.0,22.7999,22.863,22.781,22.8567,97300.0
2007-05-14 10:50:00,36.21,36.29,36.16,36.22,122900.0,22.8567,22.9072,22.8252,22.863,122900.0
2007-05-14 10:55:00,36.24,36.35,36.24,36.34,129700.0,22.8757,22.9451,22.8757,22.9388,129700.0
2007-05-14 11:00:00,36.33,36.34,36.25,36.27,61300.0,22.9325,22.9388,22.882,22.8946,61300.0
2007-05-14 11:05:00,36.27,36.31,36.27,36.29,89200.0,22.8946,22.9199,22.8946,22.9072,89200.0
2007-05-14 11:10:00,36.29,36.29,36.24,36.25,65900.0,22.9072,22.9072,22.8757,22.882,65900.0
2007-05-14 11:15:00,36.24,36.37,36.24,36.35,152200.0,22.8757,22.9577,22.8757,22.9451,152200.0
2007-05-14 11:20:00,36.35,36.61,36.35,36.57,294800.0,22.9451,23.1092,22.9451,23.084,294800.0
2007-05-14 11:25:00,36.57,36.95,36.56,36.91,419100.0,23.084,23.3238,23.0777,23.2986,419100.0
2007-05-14 11:30:00,36.91,36.91,36.66,36.86,211200.0,23.2986,23.2986,23.1408,23.267,211200.0
2007-05-14 11:35:00,36.83,36.87,36.73,36.77,189200.0,23.2481,23.2733,23.185,23.2102,189200.0
2007-05-14 11:40:00,36.77,36.81,36.7,36.71,134800.0,23.2102,23.2355,23.166,23.1723,134800.0
2007-05-14 11:45:00,36.71,36.71,36.66,36.7,78600.0,23.1723,23.1723,23.1408,23.166,78600.0
2007-05-14 11:50:00,36.69,36.71,36.65,36.66,57900.0,23.1597,23.1723,23.1345,23.1408,57900.0
2007-05-14 11:55:00,36.65,36.65,36.56,36.57,57300.0,23.1345,23.1345,23.0777,23.084,57300.0
2007-05-14 12:00:00,36.57,36.57,36.48,36.48,83800.0,23.084,23.084,23.0272,23.0272,83800.0
2007-05-14 12:05:00,36.48,36.54,36.46,36.47,32000.0,23.0272,23.065,23.0145,23.0209,32000.0
2007-05-14 12:10:00,36.46,36.47,36.4,36.43,65000.0,23.0145,23.0209,22.9767,22.9956,65000.0
2007-05-14 12:15:00,36.42,36.43,36.37,36.37,43200.0,22.9893,22.9956,22.9577,22.9577,43200.0
2007-05-14 12:20:00,36.38,36.38,36.33,36.34,47600.0,22.964,22.964,22.9325,22.9388,47600.0
2007-05-14 12:25:00,36.34,36.34,36.25,36.27,43600.0,22.9388,22.9388,22.882,22.8946,43600.0
2007-05-14 12:30:00,36.28,36.28,36.25,36.28,33500.0,22.9009,22.9009,22.882,22.9009,33500.0
2007-05-14 12:35:00,36.28,36.29,36.24,36.26,44800.0,22.9009,22.9072,22.8757,22.8883,44800.0
2007-05-14 12:40:00,36.27,36.42,36.2,36.27,164900.0,22.8946,22.9893,22.8504,22.8946,164900.0
2007-05-14 12:45:00,36.27,36.27,36.2,36.22,50000.0,22.8946,22.8946,22.8504,22.863,50000.0
2007-05-14 12:50:00,36.22,36.26,36.22,36.26,35700.0,22.863,22.8883,22.863,22.8883,35700.0
2007-05-14 12:55:00,36.26,36.27,36.25,36.27,30000.0,22.8883,22.8946,22.882,22.8946,30000.0
2007-05-14 13:00:00,36.27,36.27,36.24,36.25,47500.0,22.8946,22.8946,22.8757,22.882,47500.0
2007-05-14 13:05:00,36.26,36.26,36.22,36.25,93300.0,22.8883,22.8883,22.863,22.882,93300.0
2007-05-14 13:10:00,36.25,36.32,36.24,36.28,60900.0,22.882,22.9262,22.8757,22.9009,60900.0
2007-05-14 13:15:00,36.28,36.33,36.26,36.28,78000.0,22.9009,22.9325,22.8883,22.9009,78000.0
2007-05-14 13:20:00,36.29,36.37,36.29,36.36,76100.0,22.9072,22.9577,22.9072,22.9514,76100.0
2007-05-14 13:25:00,36.36,36.41,36.31,36.35,138500.0,22.9514,22.983,22.9199,22.9451,138500.0
2007-05-14 13:30:00,36.34,36.36,36.3,36.36,53700.0,22.9388,22.9514,22.9135,22.9514,53700.0
2007-05-14 13:35:00,36.35,36.36,36.27,36.34,114500.0,22.9451,22.9514,22.8946,22.9388,114500.0
2007-05-14 13:40:00,36.32,36.32,36.21,36.21,73200.0,22.9262,22.9262,22.8567,22.8567,73200.0
2007-05-14 13:45:00,36.21,36.23,36.2,36.2,37700.0,22.8567,22.8694,22.8504,22.8504,37700.0
2007-05-14 13:50:00,36.2,36.2,36.12,36.15,114800.0,22.8504,22.8504,22.7999,22.8189,114800.0
2007-05-14 13:55:00,36.15,36.15,36.1,36.1,31900.0,22.8189,22.8189,22.7873,22.7873,31900.0
2007-05-14 14:00:00,36.1,36.1,35.9,35.9,151000.0,22.7873,22.7873,22.6611,22.6611,151000.0
2007-05-14 14:05:00,35.9,35.93,35.87,35.89,79600.0,22.6611,22.68,22.6421,22.6547,79600.0
2007-05-14 14:10:00,35.88,35.93,35.82,35.92,135700.0,22.6484,22.68,22.6106,22.6737,135700.0
2007-05-14 14:15:00,35.92,35.92,35.81,35.85,50800.0,22.6737,22.6737,22.6042,22.6295,50800.0
2007-05-14 14:20:00,35.86,35.88,35.78,35.8,55900.0,22.6358,22.6484,22.5853,22.5979,55900.0
2007-05-14 14:25:00,35.8,35.82,35.74,35.79,107400.0,22.5979,22.6106,22.5601,22.5916,107400.0
2007-05-14 14:30:00,35.79,35.83,35.77,35.77,245300.0,22.5916,22.6169,22.579,22.579,245300.0
2007-05-14 14:35:00,35.77,35.78,35.71,35.74,130300.0,22.579,22.5853,22.5411,22.5601,130300.0
2007-05-14 14:40:00,35.74,35.76,35.67,35.68,110000.0,22.5601,22.5727,22.5159,22.5222,110000.0
2007-05-14 14:45:00,35.68,35.75,35.68,35.71,46900.0,22.5222,22.5664,22.5222,22.5411,46900.0
2007-05-14 14:50:00,35.71,35.75,35.71,35.72,59000.0,22.5411,22.5664,22.5411,22.5474,59000.0
2007-05-14 14:55:00,35.72,35.76,35.7,35.73,57200.0,22.5474,22.5727,22.5348,22.5537,57200.0
2007-05-14 15:00:00,35.74,35.81,35.73,35.79,63200.0,22.5601,22.6042,22.5537,22.5916,63200.0
2007-05-14 15:05:00,35.79,35.85,35.73,35.8,82300.0,22.5916,22.6295,22.5537,22.5979,82300.0
2007-05-14 15:10:00,35.8,35.8,35.71,35.72,78300.0,22.5979,22.5979,22.5411,22.5474,78300.0
2007-05-14 15:15:00,35.72,35.75,35.7,35.72,50800.0,22.5474,22.5664,22.5348,22.5474,50800.0
2007-05-14 15:20:00,35.72,35.75,35.71,35.73,33700.0,22.5474,22.5664,22.5411,22.5537,33700.0
2007-05-14 15:25:00,35.72,35.72,35.64,35.71,79900.0,22.5474,22.5474,22.4969,22.5411,79900.0
2007-05-14 15:30:00,35.71,35.73,35.7,35.71,28100.0,22.5411,22.5537,22.5348,22.5411,28100.0
2007-05-14 15:35:00,35.71,35.73,35.67,35.68,44200.0,22.5411,22.5537,22.5159,22.5222,44200.0
2007-05-14 15:40:00,35.69,35.73,35.67,35.72,83600.0,22.5285,22.5537,22.5159,22.5474,83600.0
2007-05-14 15:45:00,35.72,35.78,35.72,35.74,202700.0,22.5474,22.5853,22.5474,22.5601,202700.0
2007-05-14 15:50:00,35.75,35.77,35.7,35.73,147700.0,22.5664,22.579,22.5348,22.5537,147700.0
2007-05-14 15:55:00,35.73,35.76,35.72,35.75,126300.0,22.5537,22.5727,22.5474,22.5664,126300.0
2007-05-15 09:30:00,35.89,35.9,35.82,35.85,83000.0,22.7269,22.7332,22.6826,22.7016,83000.0
2007-05-15 09:35:00,35.83,35.9,35.8,35.83,58500.0,22.6889,22.7332,22.6699,22.6889,58500.0
2007-05-15 09:40:00,35.84,36.1,35.83,36.08,107300.0,22.6952,22.8599,22.6889,22.8472,107300.0
2007-05-15 09:45:00,36.09,36.1,35.88,35.88,211900.0,22.8536,22.8599,22.7206,22.7206,211900.0
2007-05-15 09:50:00,35.89,35.89,35.8,35.81,63200.0,22.7269,22.7269,22.6699,22.6762,63200.0
2007-05-15 09:55:00,35.81,35.82,35.75,35.79,73300.0,22.6762,22.6826,22.6383,22.6636,73300.0
2007-05-15 10:00:00,35.79,35.82,35.75,35.81,67600.0,22.6636,22.6826,22.6383,22.6762,67600.0
2007-05-15 10:05:00,35.81,35.81,35.75,35.78,60900.0,22.6762,22.6762,22.6383,22.6573,60900.0
2007-05-15 10:10:00,35.78,35.84,35.76,35.77,80600.0,22.6573,22.6952,22.6446,22.6509,80600.0
2007-05-15 10:15:00,35.76,35.84,35.75,35.83,52800.0,22.6446,22.6952,22.6383,22.6889,52800.0
2007-05-15 10:20:00,35.81,35.85,35.77,35.81,70200.0,22.6762,22.7016,22.6509,22.6762,70200.0
2007-05-15 10:25:00,35.82,35.9,35.81,35.86,51900.0,22.6826,22.7332,22.6762,22.7079,51900.0
2007-05-15 10:30:00,35.85,35.88,35.83,35.87,200300.0,22.7016,22.7206,22.6889,22.7142,200300.0
2007-05-15 10:35:00,35.85,35.97,35.85,35.97,78000.0,22.7016,22.7776,22.7016,22.7776,78000.0
2007-05-15 10:40:00,35.96,36.06,35.95,36.04,61900.0,22.7712,22.8346,22.7649,22.8219,61900.0
2007-05-15 10:45:00,36.04,36.05,36.03,36.04,79700.0,22.8219,22.8282,22.8156,22.8219,79700.0
2007-05-15 10:50:00,36.05,36.05,36.02,36.05,42000.0,22.8282,22.8282,22.8092,22.8282,42000.0
2007-05-15 10:55:00,36.05,36.05,36.01,36.05,73000.0,22.8282,22.8282,22.8029,22.8282,73000.0
2007-05-15 11:00:00,36.04,36.05,35.99,36.05,53800.0,22.8219,22.8282,22.7902,22.8282,53800.0
2007-05-15 11:05:00,36.05,36.05,36.01,36.03,31500.0,22.8282,22.8282,22.8029,22.8156,31500.0
2007-05-15 11:10:00,36.03,36.05,35.99,36.05,45100.0,22.8156,22.8282,22.7902,22.8282,45100.0
2007-05-15 11:15:00,36.05,36.06,36.04,36.05,106100.0,22.8282,22.8346,22.8219,22.8282,106100.0
2007-05-15 11:20:00,36.05,36.07,36.05,36.05,61700.0,22.8282,22.8409,22.8282,22.8282,61700.0
2007-05-15 11:25:00,36.05,36.06,36.0,36.05,91300.0,22.8282,22.8346,22.7966,22.8282,91300.0
2007-05-15 11:30:00,36.04,36.1,36.04,36.07,50700.0,22.8219,22.8599,22.8219,22.8409,50700.0
2007-05-15 11:35:00,36.07,36.3,36.06,36.3,190900.0,22.8409,22.9865,22.8346,22.9865,190900.0
2007-05-15 11:40:00,36.3,36.41,36.29,36.39,131600.0,22.9865,23.0562,22.9802,23.0435,131600.0
2007-05-15 11:45:00,36.38,36.39,36.26,36.38,77100.0,23.0372,23.0435,22.9612,23.0372,77100.0
2007-05-15 11:50:00,36.37,36.37,36.29,36.3,27600.0,23.0309,23.0309,22.9802,22.9865,27600.0
2007-05-15 11:55:00,36.31,36.33,36.27,36.3,38500.0,22.9929,23.0055,22.9675,22.9865,38500.0
2007-05-15 12:00:00,36.3,36.3,36.25,36.25,70500.0,22.9865,22.9865,22.9549,22.9549,70500.0
2007-05-15 12:05:00,36.25,36.26,36.23,36.24,13100.0,22.9549,22.9612,22.9422,22.9485,13100.0
2007-05-15 12:10:00,36.23,36.25,36.23,36.25,38600.0,22.9422,22.9549,22.9422,22.9549,38600.0
2007-05-15 12:15:00,36.24,36.25,36.19,36.22,23700.0,22.9485,22.9549,22.9169,22.9359,23700.0
2007-05-15 12:20:00,36.22,36.23,36.21,36.23,120900.0,22.9359,22.9422,22.9295,22.9422,120900.0
2007-05-15 12:25:00,36.23,36.25,36.22,36.25,55500.0,22.9422,22.9549,22.9359,22.9549,55500.0
2007-05-15 12:30:00,36.25,36.27,36.22,36.24,42700.0,22.9549,22.9675,22.9359,22.9485,42700.0
2007-05-15 12:35:00,36.24,36.25,36.24,36.25,27400.0,22.9485,22.9549,22.9485,22.9549,27400.0
2007-05-15 12:40:00,36.24,36.27,36.22,36.22,44200.0,22.9485,22.9675,22.9359,22.9359,44200.0
2007-05-15 12:45:00,36.23,36.25,36.21,36.25,53300.0,22.9422,22.9549,22.9295,22.9549,53300.0
2007-05-15 12:50:00,36.25,36.25,36.21,36.24,29300.0,22.9549,22.9549,22.9295,22.9485,29300.0
2007-05-15 12:55:00,36.24,36.24,36.18,36.18,29800.0,22.9485,22.9485,22.9105,22.9105,29800.0
2007-05-15 13:00:00,36.17,36.18,36.09,36.12,44500.0,22.9042,22.9105,22.8536,22.8726,44500.0
2007-05-15 13:05:00,36.12,36.15,36.11,36.13,24300.0,22.8726,22.8916,22.8662,22.8789,24300.0
2007-05-15 13:10:00,36.14,36.16,36.11,36.16,40500.0,22.8852,22.8979,22.8662,22.8979,40500.0
2007-05-15 13:15:00,36.16,36.2,36.14,36.19,33200.0,22.8979,22.9232,22.8852,22.9169,33200.0
2007-05-15 13:20:00,36.19,36.25,36.19,36.24,33600.0,22.9169,22.9549,22.9169,22.9485,33600.0
2007-05-15 13:25:00,36.23,36.24,36.21,36.24,26500.0,22.9422,22.9485,22.9295,22.9485,26500.0
2007-05-15 13:30:00,36.23,36.24,36.21,36.23,27600.0,22.9422,22.9485,22.9295,22.9422,27600.0
2007-05-15 13:35:00,36.23,36.23,36.19,36.22,44000.0,22.9422,22.9422,22.9169,22.9359,44000.0
2007-05-15 13:40:00,36.22,36.22,36.16,36.19,35400.0,22.9359,22.9359,22.8979,22.9169,35400.0
2007-05-15 13:45:00,36.19,36.2,36.11,36.13,64200.0,22.9169,22.9232,22.8662,22.8789,64200.0
2007-05-15 13:50:00,36.13,36.19,36.11,36.14,94200.0,22.8789,22.9169,22.8662,22.8852,94200.0
2007-05-15 13:55:00,36.14,36.21,36.14,36.2,70900.0,22.8852,22.9295,22.8852,22.9232,70900.0
2007-05-15 14:00:00,36.2,36.22,36.16,36.2,36900.0,22.9232,22.9359,22.8979,22.9232,36900.0
2007-05-15 14:05:00,36.21,36.23,36.17,36.23,24500.0,22.9295,22.9422,22.9042,22.9422,24500.0
2007-05-15 14:10:00,36.22,36.22,36.11,36.14,19000.0,22.9359,22.9359,22.8662,22.8852,19000.0
2007-05-15 14:15:00,36.14,36.14,36.03,36.04,37700.0,22.8852,22.8852,22.8156,22.8219,37700.0
2007-05-15 14:20:00,36.03,36.16,36.03,36.16,51900.0,22.8156,22.8979,22.8156,22.8979,51900.0
2007-05-15 14:25:00,36.14,36.15,36.08,36.09,28500.0,22.8852,22.8916,22.8472,22.8536,28500.0
2007-05-15 14:30:00,36.07,36.14,36.07,36.12,226200.0,22.8409,22.8852,22.8409,22.8726,226200.0
2007-05-15 14:35:00,36.15,36.15,36.06,36.09,141500.0,22.8916,22.8916,22.8346,22.8536,141500.0
2007-05-15 14:40:00,36.09,36.17,36.05,36.08,115200.0,22.8536,22.9042,22.8282,22.8472,115200.0
2007-05-15 14:45:00,36.08,36.08,35.96,36.01,184700.0,22.8472,22.8472,22.7712,22.8029,184700.0
2007-05-15 14:50:00,36.01,36.13,36.01,36.11,106400.0,22.8029,22.8789,22.8029,22.8662,106400.0
2007-05-15 14:55:00,36.11,36.14,36.09,36.1,76600.0,22.8662,22.8852,22.8536,22.8599,76600.0
2007-05-15 15:00:00,36.1,36.15,36.09,36.13,49100.0,22.8599,22.8916,22.8536,22.8789,49100.0
2007-05-15 15:05:00,36.13,36.14,36.11,36.12,57700.0,22.8789,22.8852,22.8662,22.8726,57700.0
2007-05-15 15:10:00,36.13,36.16,36.12,36.15,39200.0,22.8789,22.8979,22.8726,22.8916,39200.0
2007-05-15 15:15:00,36.15,36.15,36.09,36.09,27600.0,22.8916,22.8916,22.8536,22.8536,27600.0
2007-05-15 15:20:00,36.08,36.1,36.02,36.02,49600.0,22.8472,22.8599,22.8092,22.8092,49600.0
2007-05-15 15:25:00,36.02,36.16,36.01,36.16,109500.0,22.8092,22.8979,22.8029,22.8979,109500.0
2007-05-15 15:30:00,36.16,36.16,36.03,36.04,56600.0,22.8979,22.8979,22.8156,22.8219,56600.0
2007-05-15 15:35:00,36.04,36.11,36.04,36.1,43600.0,22.8219,22.8662,22.8219,22.8599,43600.0
2007-05-15 15:40:00,36.09,36.14,36.03,36.05,111000.0,22.8536,22.8852,22.8156,22.8282,111000.0
2007-05-15 15:45:00,36.06,36.09,36.04,36.06,61500.0,22.8346,22.8536,22.8219,22.8346,61500.0
2007-05-15 15:50:00,36.06,36.06,35.97,36.01,117500.0,22.8346,22.8346,22.7776,22.8029,117500.0
2007-05-15 15:55:00,36.01,36.11,36.0,36.09,205700.0,22.8029,22.8662,22.7966,22.8536,205700.0
2007-05-16 09:30:00,36.36,36.48,36.25,36.29,178800.0,23.0245,23.1005,22.9549,22.9802,178800.0
2007-05-16 09:35:00,36.29,36.4,36.28,36.38,68500.0,22.9802,23.0499,22.9739,23.0372,68500.0
2007-05-16 09:40:00,36.39,36.39,36.32,36.35,56000.0,23.0435,23.0435,22.9992,23.0182,56000.0
2007-05-16 09:45:00,36.35,36.35,36.33,36.34,54200.0,23.0182,23.0182,23.0055,23.0119,54200.0
2007-05-16 09:50:00,36.34,36.4,36.33,36.4,85100.0,23.0119,23.0499,23.0055,23.0499,85100.0
2007-05-16 09:55:00,36.38,36.43,36.37,36.43,62800.0,23.0372,23.0689,23.0309,23.0689,62800.0
2007-05-16 10:00:00,36.43,36.45,36.37,36.41,180800.0,23.0689,23.0815,23.0309,23.0562,180800.0
2007-05-16 10:05:00,36.42,36.44,36.3,36.32,121700.0,23.0625,23.0752,22.9865,22.9992,121700.0
2007-05-16 10:10:00,36.32,36.5,36.3,36.5,69700.0,22.9992,23.1132,22.9865,23.1132,69700.0
2007-05-16 10:15:00,36.5,36.59,36.46,36.59,113500.0,23.1132,23.1702,23.0879,23.1702,113500.0
2007-05-16 10:20:00,36.59,36.63,36.56,36.58,74000.0,23.1702,23.1955,23.1512,23.1638,74000.0
2007-05-16 10:25:00,36.58,36.58,36.53,36.55,49900.0,23.1638,23.1638,23.1322,23.1448,49900.0
2007-05-16 10:30:00,36.55,36.57,36.46,36.51,63200.0,23.1448,23.1575,23.0879,23.1195,63200.0
2007-05-16 10:35:00,36.5,36.54,36.46,36.53,64400.0,23.1132,23.1385,23.0879,23.1322,64400.0
2007-05-16 10:40:00,36.54,36.6,36.51,36.58,85000.0,23.1385,23.1765,23.1195,23.1638,85000.0
2007-05-16 10:45:00,36.59,36.6,36.52,36.56,63500.0,23.1702,23.1765,23.1258,23.1512,63500.0
2007-05-16 10:50:00,36.56,36.62,36.53,36.6,93300.0,23.1512,23.1892,23.1322,23.1765,93300.0
2007-05-16 10:55:00,36.61,36.63,36.58,36.61,80600.0,23.1828,23.1955,23.1638,23.1828,80600.0
2007-05-16 11:00:00,36.61,36.61,36.54,36.59,46500.0,23.1828,23.1828,23.1385,23.1702,46500.0
2007-05-16 11:05:00,36.58,36.62,36.56,36.6,54300.0,23.1638,23.1892,23.1512,23.1765,54300.0
2007-05-16 11:10:00,36.6,36.68,36.58,36.68,57800.0,23.1765,23.2272,23.1638,23.2272,57800.0
2007-05-16 11:15:00,36.68,36.69,36.57,36.61,64600.0,23.2272,23.2335,23.1575,23.1828,64600.0
2007-05-16 11:20:00,36.61,36.72,36.61,36.72,137100.0,23.1828,23.2525,23.1828,23.2525,137100.0
2007-05-16 11:25:00,36.72,36.74,36.64,36.7,50100.0,23.2525,23.2652,23.2018,23.2398,50100.0
2007-05-16 11:30:00,36.7,36.71,36.63,36.68,62200.0,23.2398,23.2462,23.1955,23.2272,62200.0
2007-05-16 11:35:00,36.67,36.71,36.66,36.69,43800.0,23.2208,23.2462,23.2145,23.2335,43800.0
2007-05-16 11:40:00,36.7,36.7,36.63,36.65,38000.0,23.2398,23.2398,23.1955,23.2082,38000.0
2007-05-16 11:45:00,36.65,36.69,36.65,36.67,16700.0,23.2082,23.2335,23.2082,23.2208,16700.0
2007-05-16 11:50:00,36.67,36.69,36.66,36.68,29700.0,23.2208,23.2335,23.2145,23.2272,29700.0
2007-05-16 11:55:00,36.68,36.68,36.6,36.62,36300.0,23.2272,23.2272,23.1765,23.1892,36300.0
2007-05-16 12:00:00,36.62,36.64,36.59,36.61,27500.0,23.1892,23.2018,23.1702,23.1828,27500.0
2007-05-16 12:05:00,36.61,36.62,36.57,36.57,32200.0,23.1828,23.1892,23.1575,23.1575,32200.0
2007-05-16 12:10:00,36.57,36.58,36.52,36.54,20200.0,23.1575,23.1638,23.1258,23.1385,20200.0
2007-05-16 12:15:00,36.53,36.54,36.49,36.5,33800.0,23.1322,23.1385,23.1069,23.1132,33800.0
2007-05-16 12:20:00,36.5,36.5,36.45,36.46,29500.0,23.1132,23.1132,23.0815,23.0879,29500.0
2007-05-16 12:25:00,36.46,36.46,36.43,36.46,31500.0,23.0879,23.0879,23.0689,23.0879,31500.0
2007-05-16 12:30:00,36.46,36.49,36.46,36.47,15700.0,23.0879,23.1069,23.0879,23.0942,15700.0
2007-05-16 12:35:00,36.46,36.47,36.42,36.42,14700.0,23.0879,23.0942,23.0625,23.0625,14700.0
2007-05-16 12:40:00,36.42,36.43,36.35,36.36,33600.0,23.0625,23.0689,23.0182,23.0245,33600.0
2007-05-16 12:45:00,36.35,36.38,36.35,36.37,24700.0,23.0182,23.0372,23.0182,23.0309,24700.0
2007-05-16 12:50:00,36.38,36.41,36.37,36.41,17800.0,23.0372,23.0562,23.0309,23.0562,17800.0
2007-05-16 12:55:00,36.41,36.43,36.39,36.43,31300.0,23.0562,23.0689,23.0435,23.0689,31300.0
2007-05-16 13:00:00,36.43,36.47,36.41,36.47,105500.0,23.0689,23.0942,23.0562,23.0942,105500.0
2007-05-16 13:05:00,36.47,36.47,36.42,36.42,11600.0,23.0942,23.0942,23.0625,23.0625,11600.0
2007-05-16 13:10:00,36.42,36.44,36.42,36.44,12000.0,23.0625,23.0752,23.0625,23.0752,12000.0
2007-05-16 13:15:00,36.44,36.47,36.44,36.47,11600.0,23.0752,23.0942,23.0752,23.0942,11600.0
2007-05-16 13:20:00,36.47,36.47,36.46,36.47,12500.0,23.0942,23.0942,23.0879,23.0942,12500.0
2007-05-16 13:25:00,36.48,36.49,36.43,36.45,20300.0,23.1005,23.1069,23.0689,23.0815,20300.0
2007-05-16 13:30:00,36.44,36.48,36.44,36.48,17700.0,23.0752,23.1005,23.0752,23.1005,17700.0
2007-05-16 13:35:00,36.47,36.5,36.47,36.49,9300.0,23.0942,23.1132,23.0942,23.1069,9300.0
2007-05-16 13:40:00,36.48,36.54,36.48,36.54,22000.0,23.1005,23.1385,23.1005,23.1385,22000.0
2007-05-16 13:45:00,36.54,36.57,36.53,36.56,16400.0,23.1385,23.1575,23.1322,23.1512,16400.0
2007-05-16 13:50:00,36.56,36.56,36.5,36.54,37600.0,23.1512,23.1512,23.1132,23.1385,37600.0
2007-05-16 13:55:00,36.55,36.57,36.54,36.56,13700.0,23.1448,23.1575,23.1385,23.1512,13700.0
2007-05-16 14:00:00,36.55,36.56,36.54,36.55,10700.0,23.1448,23.1512,23.1385,23.1448,10700.0
2007-05-16 14:05:00,36.55,36.59,36.52,36.58,65700.0,23.1448,23.1702,23.1258,23.1638,65700.0
2007-05-16 14:10:00,36.59,36.62,36.59,36.61,47700.0,23.1702,23.1892,23.1702,23.1828,47700.0
2007-05-16 14:15:00,36.62,36.64,36.6,36.61,24600.0,23.1892,23.2018,23.1765,23.1828,24600.0
2007-05-16 14:20:00,36.61,36.61,36.54,36.54,30100.0,23.1828,23.1828,23.1385,23.1385,30100.0
2007-05-16 14:25:00,36.54,36.59,36.51,36.57,35400.0,23.1385,23.1702,23.1195,23.1575,35400.0
2007-05-16 14:30:00,36.56,36.6,36.53,36.54,17000.0,23.1512,23.1765,23.1322,23.1385,17000.0
2007-05-16 14:35:00,36.54,36.57,36.53,36.55,33200.0,23.1385,23.1575,23.1322,23.1448,33200.0
2007-05-16 14:40:00,36.55,36.6,36.54,36.59,13600.0,23.1448,23.1765,23.1385,23.1702,13600.0
2007-05-16 14:45:00,36.59,36.62,36.59,36.6,34000.0,23.1702,23.1892,23.1702,23.1765,34000.0
2007-05-16 14:50:00,36.59,36.59,36.57,36.58,91000.0,23.1702,23.1702,23.1575,23.1638,91000.0
2007-05-16 14:55:00,36.58,36.6,36.57,36.58,21600.0,23.1638,23.1765,23.1575,23.1638,21600.0
2007-05-16 15:00:00,36.58,36.58,36.51,36.56,49400.0,23.1638,23.1638,23.1195,23.1512,49400.0
2007-05-16 15:05:00,36.56,36.56,36.52,36.54,32800.0,23.1512,23.1512,23.1258,23.1385,32800.0
2007-05-16 15:10:00,36.53,36.57,36.52,36.54,35300.0,23.1322,23.1575,23.1258,23.1385,35300.0
2007-05-16 15:15:00,36.53,36.58,36.53,36.57,40600.0,23.1322,23.1638,23.1322,23.1575,40600.0
2007-05-16 15:20:00,36.57,36.59,36.53,36.58,36100.0,23.1575,23.1702,23.1322,23.1638,36100.0
2007-05-16 15:25:00,36.59,36.6,36.58,36.58,41600.0,23.1702,23.1765,23.1638,23.1638,41600.0
2007-05-16 15:30:00,36.57,36.64,36.56,36.63,112100.0,23.1575,23.2018,23.1512,23.1955,112100.0
2007-05-16 15:35:00,36.63,36.64,36.59,36.61,88100.0,23.1955,23.2018,23.1702,23.1828,88100.0
2007-05-16 15:40:00,36.61,36.67,36.61,36.67,131600.0,23.1828,23.2208,23.1828,23.2208,131600.0
2007-05-16 15:45:00,36.66,36.67,36.62,36.65,91000.0,23.2145,23.2208,23.1892,23.2082,91000.0
2007-05-16 15:50:00,36.64,36.65,36.59,36.61,125000.0,23.2018,23.2082,23.1702,23.1828,125000.0
2007-05-16 15:55:00,36.62,36.74,36.61,36.73,182600.0,23.1892,23.2652,23.1828,23.2588,182600.0
2007-05-17 09:30:00,36.56,36.64,36.56,36.6,700.0,23.1512,23.2018,23.1512,23.1765,700.0
2007-05-17 09:35:00,36.6,36.93,36.6,36.72,157600.0,23.1765,23.3855,23.1765,23.2525,157600.0
2007-05-17 09:40:00,36.72,36.72,36.54,36.56,40200.0,23.2525,23.2525,23.1385,23.1512,40200.0
2007-05-17 09:45:00,36.57,36.65,36.5,36.52,44600.0,23.1575,23.2082,23.1132,23.1258,44600.0
2007-05-17 09:50:00,36.52,36.57,36.51,36.52,30200.0,23.1258,23.1575,23.1195,23.1258,30200.0
2007-05-17 09:55:00,36.53,36.56,36.5,36.52,27800.0,23.1322,23.1512,23.1132,23.1258,27800.0
2007-05-17 10:00:00,36.53,36.53,36.42,36.45,43900.0,23.1322,23.1322,23.0625,23.0815,43900.0
2007-05-17 10:05:00,36.45,36.62,36.45,36.56,49400.0,23.0815,23.1892,23.0815,23.1512,49400.0
2007-05-17 10:10:00,36.56,36.56,36.5,36.54,73100.0,23.1512,23.1512,23.1132,23.1385,73100.0
2007-05-17 10:15:00,36.54,36.64,36.54,36.57,34400.0,23.1385,23.2018,23.1385,23.1575,34400.0
2007-05-17 10:20:00,36.58,36.65,36.51,36.52,178900.0,23.1638,23.2082,23.1195,23.1258,178900.0
2007-05-17 10:25:00,36.52,36.63,36.51,36.63,30200.0,23.1258,23.1955,23.1195,23.1955,30200.0
2007-05-17 10:30:00,36.63,36.65,36.59,36.61,33500.0,23.1955,23.2082,23.1702,23.1828,33500.0
2007-05-17 10:35:00,36.6,36.64,36.57,36.6,118000.0,23.1765,23.2018,23.1575,23.1765,118000.0
2007-05-17 10:40:00,36.58,36.61,36.56,36.57,44100.0,23.1638,23.1828,23.1512,23.1575,44100.0
2007-05-17 10:45:00,36.58,36.6,36.57,36.6,23100.0,23.1638,23.1765,23.1575,23.1765,23100.0
2007-05-17 10:50:00,36.59,36.61,36.58,36.59,27500.0,23.1702,23.1828,23.1638,23.1702,27500.0
2007-05-17 10:55:00,36.58,36.63,36.58,36.62,39000.0,23.1638,23.1955,23.1638,23.1892,39000.0
2007-05-17 11:00:00,36.62,36.7,36.62,36.66,38000.0,23.1892,23.2398,23.1892,23.2145,38000.0
2007-05-17 11:05:00,36.65,36.66,36.59,36.64,22400.0,23.2082,23.2145,23.1702,23.2018,22400.0
2007-05-17 11:10:00,36.64,36.65,36.59,36.6,16500.0,23.2018,23.2082,23.1702,23.1765,16500.0
2007-05-17 11:15:00,36.61,36.63,36.56,36.56,34200.0,23.1828,23.1955,23.1512,23.1512,34200.0
2007-05-17 11:20:00,36.57,36.57,36.51,36.56,25800.0,23.1575,23.1575,23.1195,23.1512,25800.0
2007-05-17 11:25:00,36.56,36.58,36.54,36.56,18100.0,23.1512,23.1638,23.1385,23.1512,18100.0
2007-05-17 11:30:00,36.55,36.61,36.55,36.6,12900.0,23.1448,23.1828,23.1448,23.1765,12900.0
2007-05-17 11:35:00,36.61,36.67,36.6,36.66,29200.0,23.1828,23.2208,23.1765,23.2145,29200.0
2007-05-17 11:40:00,36.65,36.68,36.65,36.67,18500.0,23.2082,23.2272,23.2082,23.2208,18500.0
2007-05-17 11:45:00,36.68,36.75,36.64,36.74,57700.0,23.2272,23.2715,23.2018,23.2652,57700.0
2007-05-17 11:50:00,36.75,36.77,36.74,36.74,28600.0,23.2715,23.2842,23.2652,23.2652,28600.0
2007-05-17 11:55:00,36.74,36.75,36.69,36.69,19300.0,23.2652,23.2715,23.2335,23.2335,19300.0
2007-05-17 12:00:00,36.68,36.7,36.64,36.65,18500.0,23.2272,23.2398,23.2018,23.2082,18500.0
2007-05-17 12:05:00,36.64,36.66,36.63,36.64,20200.0,23.2018,23.2145,23.1955,23.2018,20200.0
2007-05-17 12:10:00,36.63,36.65,36.62,36.65,28400.0,23.1955,23.2082,23.1892,23.2082,28400.0
2007-05-17 12:15:00,36.65,36.66,36.63,36.66,22400.0,23.2082,23.2145,23.1955,23.2145,22400.0
2007-05-17 12:20:00,36.65,36.67,36.63,36.65,22600.0,23.2082,23.2208,23.1955,23.2082,22600.0
2007-05-17 12:25:00,36.65,36.67,36.63,36.64,54300.0,23.2082,23.2208,23.1955,23.2018,54300.0
2007-05-17 12:30:00,36.63,36.65,36.63,36.64,15700.0,23.1955,23.2082,23.1955,23.2018,15700.0
2007-05-17 12:35:00,36.64,36.65,36.61,36.63,15200.0,23.2018,23.2082,23.1828,23.1955,15200.0
2007-05-17 12:40:00,36.63,36.64,36.62,36.63,8800.0,23.1955,23.2018,23.1892,23.1955,8800.0
2007-05-17 12:45:00,36.62,36.64,36.62,36.64,12900.0,23.1892,23.2018,23.1892,23.2018,12900.0
2007-05-17 12:50:00,36.65,36.66,36.63,36.64,20900.0,23.2082,23.2145,23.1955,23.2018,20900.0
2007-05-17 12:55:00,36.62,36.63,36.59,36.59,194400.0,23.1892,23.1955,23.1702,23.1702,194400.0
2007-05-17 13:00:00,36.6,36.6,36.56,36.58,45200.0,23.1765,23.1765,23.1512,23.1638,45200.0
2007-05-17 13:05:00,36.58,36.59,36.56,36.59,27200.0,23.1638,23.1702,23.1512,23.1702,27200.0
2007-05-17 13:10:00,36.58,36.6,36.58,36.6,59300.0,23.1638,23.1765,23.1638,23.1765,59300.0
2007-05-17 13:15:00,36.59,36.62,36.58,36.62,215000.0,23.1702,23.1892,23.1638,23.1892,215000.0
2007-05-17 13:20:00,36.61,36.65,36.6,36.65,16700.0,23.1828,23.2082,23.1765,23.2082,16700.0
2007-05-17 13:25:00,36.65,36.7,36.64,36.68,20000.0,23.2082,23.2398,23.2018,23.2272,20000.0
2007-05-17 13:30:00,36.68,36.73,36.68,36.73,21700.0,23.2272,23.2588,23.2272,23.2588,21700.0
2007-05-17 13:35:00,36.73,36.75,36.7,36.71,29100.0,23.2588,23.2715,23.2398,23.2462,29100.0
2007-05-17 13:40:00,36.71,36.76,36.7,36.74,44500.0,23.2462,23.2778,23.2398,23.2652,44500.0
2007-05-17 13:45:00,36.75,36.77,36.74,36.77,25900.0,23.2715,23.2842,23.2652,23.2842,25900.0
2007-05-17 13:50:00,36.77,36.77,36.73,36.77,44500.0,23.2842,23.2842,23.2588,23.2842,44500.0
2007-05-17 13:55:00,36.77,36.82,36.76,36.81,69500.0,23.2842,23.3158,23.2778,23.3095,69500.0
2007-05-17 14:00:00,36.81,36.82,36.76,36.79,59600.0,23.3095,23.3158,23.2778,23.2968,59600.0
2007-05-17 14:05:00,36.79,36.8,36.77,36.8,15000.0,23.2968,23.3032,23.2842,23.3032,15000.0
2007-05-17 14:10:00,36.8,36.82,36.78,36.79,32400.0,23.3032,23.3158,23.2905,23.2968,32400.0
2007-05-17 14:15:00,36.79,36.87,36.79,36.85,79500.0,23.2968,23.3475,23.2968,23.3348,79500.0
2007-05-17 14:20:00,36.85,36.87,36.79,36.79,84900.0,23.3348,23.3475,23.2968,23.2968,84900.0
2007-05-17 14:25:00,36.79,36.85,36.77,36.85,50200.0,23.2968,23.3348,23.2842,23.3348,50200.0
2007-05-17 14:30:00,36.85,36.91,36.8,36.81,65700.0,23.3348,23.3728,23.3032,23.3095,65700.0
2007-05-17 14:35:00,36.8,36.87,36.79,36.86,38500.0,23.3032,23.3475,23.2968,23.3411,38500.0
2007-05-17 14:40:00,36.86,36.88,36.84,36.85,30700.0,23.3411,23.3538,23.3285,23.3348,30700.0
2007-05-17 14:45:00,36.86,36.9,36.86,36.88,31800.0,23.3411,23.3665,23.3411,23.3538,31800.0
2007-05-17 14:50:00,36.88,36.95,36.87,36.95,52500.0,23.3538,23.3981,23.3475,23.3981,52500.0
2007-05-17 14:55:00,36.94,36.95,36.92,36.94,43700.0,23.3918,23.3981,23.3791,23.3918,43700.0
2007-05-17 15:00:00,36.93,36.95,36.9,36.95,43700.0,23.3855,23.3981,23.3665,23.3981,43700.0
2007-05-17 15:05:00,36.95,36.95,36.9,36.9,40300.0,23.3981,23.3981,23.3665,23.3665,40300.0
2007-05-17 15:10:00,36.91,36.91,36.88,36.89,29400.0,23.3728,23.3728,23.3538,23.3601,29400.0
2007-05-17 15:15:00,36.89,36.91,36.86,36.87,54100.0,23.3601,23.3728,23.3411,23.3475,54100.0
2007-05-17 15:20:00,36.88,36.89,36.8,36.81,57900.0,23.3538,23.3601,23.3032,23.3095,57900.0
2007-05-17 15:25:00,36.82,36.85,36.76,36.77,83700.0,23.3158,23.3348,23.2778,23.2842,83700.0
2007-05-17 15:30:00,36.78,36.78,36.72,36.75,70500.0,23.2905,23.2905,23.2525,23.2715,70500.0
2007-05-17 15:35:00,36.75,36.76,36.73,36.75,66700.0,23.2715,23.2778,23.2588,23.2715,66700.0
2007-05-17 15:40:00,36.75,36.75,36.65,36.67,72700.0,23.2715,23.2715,23.2082,23.2208,72700.0
2007-05-17 15:45:00,36.67,36.68,36.61,36.63,84900.0,23.2208,23.2272,23.1828,23.1955,84900.0
2007-05-17 15:50:00,36.64,36.68,36.63,36.65,54100.0,23.2018,23.2272,23.1955,23.2082,54100.0
2007-05-17 15:55:00,36.66,36.72,36.62,36.65,158500.0,23.2145,23.2525,23.1892,23.2082,158500.0
2007-05-18 09:30:00,36.79,36.79,36.65,36.7,442000.0,23.2968,23.2968,23.2082,23.2398,442000.0
2007-05-18 09:35:00,36.69,36.77,36.63,36.64,113900.0,23.2335,23.2842,23.1955,23.2018,113900.0
2007-05-18 09:40:00,36.65,36.76,36.6,36.72,80400.0,23.2082,23.2778,23.1765,23.2525,80400.0
2007-05-18 09:45:00,36.72,36.73,36.65,36.67,79700.0,23.2525,23.2588,23.2082,23.2208,79700.0
2007-05-18 09:50:00,36.66,36.68,36.62,36.64,53500.0,23.2145,23.2272,23.1892,23.2018,53500.0
2007-05-18 09:55:00,36.64,36.66,36.63,36.63,15100.0,23.2018,23.2145,23.1955,23.1955,15100.0
2007-05-18 10:00:00,36.64,36.7,36.63,36.63,31200.0,23.2018,23.2398,23.1955,23.1955,31200.0
2007-05-18 10:05:00,36.64,36.67,36.6,36.65,50200.0,23.2018,23.2208,23.1765,23.2082,50200.0
2007-05-18 10:10:00,36.65,36.73,36.63,36.71,28600.0,23.2082,23.2588,23.1955,23.2462,28600.0
2007-05-18 10:15:00,36.7,36.72,36.69,36.69,14900.0,23.2398,23.2525,23.2335,23.2335,14900.0
2007-05-18 10:20:00,36.7,36.76,36.69,36.75,59800.0,23.2398,23.2778,23.2335,23.2715,59800.0
2007-05-18 10:25:00,36.76,36.78,36.68,36.68,56800.0,23.2778,23.2905,23.2272,23.2272,56800.0
2007-05-18 10:30:00,36.68,36.8,36.64,36.8,75700.0,23.2272,23.3032,23.2018,23.3032,75700.0
2007-05-18 10:35:00,36.79,36.8,36.78,36.78,31400.0,23.2968,23.3032,23.2905,23.2905,31400.0
2007-05-18 10:40:00,36.78,36.79,36.75,36.76,23500.0,23.2905,23.2968,23.2715,23.2778,23500.0
2007-05-18 10:45:00,36.75,36.77,36.66,36.67,40300.0,23.2715,23.2842,23.2145,23.2208,40300.0
2007-05-18 10:50:00,36.69,36.74,36.68,36.69,73100.0,23.2335,23.2652,23.2272,23.2335,73100.0
2007-05-18 10:55:00,36.69,36.73,36.68,36.7,49100.0,23.2335,23.2588,23.2272,23.2398,49100.0
2007-05-18 11:00:00,36.69,36.71,36.68,36.71,14900.0,23.2335,23.2462,23.2272,23.2462,14900.0
2007-05-18 11:05:00,36.7,36.75,36.69,36.74,10900.0,23.2398,23.2715,23.2335,23.2652,10900.0
2007-05-18 11:10:00,36.74,36.74,36.72,36.74,13000.0,23.2652,23.2652,23.2525,23.2652,13000.0
2007-05-18 11:15:00,36.72,36.74,36.69,36.69,16400.0,23.2525,23.2652,23.2335,23.2335,16400.0
2007-05-18 11:20:00,36.69,36.74,36.69,36.74,25600.0,23.2335,23.2652,23.2335,23.2652,25600.0
2007-05-18 11:25:00,36.74,36.74,36.72,36.73,9300.0,23.2652,23.2652,23.2525,23.2588,9300.0
2007-05-18 11:30:00,36.73,36.75,36.72,36.75,23400.0,23.2588,23.2715,23.2525,23.2715,23400.0
2007-05-18 11:35:00,36.75,36.76,36.73,36.75,24800.0,23.2715,23.2778,23.2588,23.2715,24800.0
2007-05-18 11:40:00,36.75,36.76,36.74,36.75,16300.0,23.2715,23.2778,23.2652,23.2715,16300.0
2007-05-18 11:45:00,36.75,36.76,36.73,36.76,20400.0,23.2715,23.2778,23.2588,23.2778,20400.0
2007-05-18 11:50:00,36.76,36.79,36.75,36.79,26800.0,23.2778,23.2968,23.2715,23.2968,26800.0
2007-05-18 11:55:00,36.78,36.8,36.78,36.79,8700.0,23.2905,23.3032,23.2905,23.2968,8700.0
2007-05-18 12:00:00,36.79,36.79,36.76,36.78,175100.0,23.2968,23.2968,23.2778,23.2905,175100.0
2007-05-18 12:05:00,36.77,36.78,36.75,36.75,16200.0,23.2842,23.2905,23.2715,23.2715,16200.0
2007-05-18 12:10:00,36.76,36.79,36.75,36.79,36100.0,23.2778,23.2968,23.2715,23.2968,36100.0
2007-05-18 12:15:00,36.79,36.79,36.76,36.79,24600.0,23.2968,23.2968,23.2778,23.2968,24600.0
2007-05-18 12:20:00,36.78,36.81,36.78,36.8,38300.0,23.2905,23.3095,23.2905,23.3032,38300.0
2007-05-18 12:25:00,36.8,36.83,36.8,36.82,24000.0,23.3032,23.3222,23.3032,23.3158,24000.0
2007-05-18 12:30:00,36.83,36.83,36.81,36.81,6800.0,23.3222,23.3222,23.3095,23.3095,6800.0
2007-05-18 12:35:00,36.82,36.84,36.81,36.83,18700.0,23.3158,23.3285,23.3095,23.3222,18700.0
2007-05-18 12:40:00,36.83,36.87,36.82,36.86,37300.0,23.3222,23.3475,23.3158,23.3411,37300.0
2007-05-18 12:45:00,36.87,36.87,36.83,36.83,32100.0,23.3475,23.3475,23.3222,23.3222,32100.0
2007-05-18 12:50:00,36.84,36.84,36.82,36.84,10200.0,23.3285,23.3285,23.3158,23.3285,10200.0
2007-05-18 12:55:00,36.84,36.88,36.83,36.85,38200.0,23.3285,23.3538,23.3222,23.3348,38200.0
2007-05-18 13:00:00,36.85,36.85,36.81,36.83,16800.0,23.3348,23.3348,23.3095,23.3222,16800.0
2007-05-18 13:05:00,36.84,36.88,36.84,36.86,58200.0,23.3285,23.3538,23.3285,23.3411,58200.0
2007-05-18 13:10:00,36.86,36.93,36.85,36.92,60800.0,23.3411,23.3855,23.3348,23.3791,60800.0
2007-05-18 13:15:00,36.91,36.92,36.84,36.84,18800.0,23.3728,23.3791,23.3285,23.3285,18800.0
2007-05-18 13:20:00,36.84,36.84,36.82,36.82,5400.0,23.3285,23.3285,23.3158,23.3158,5400.0
2007-05-18 13:25:00,36.82,36.83,36.82,36.82,9600.0,23.3158,23.3222,23.3158,23.3158,9600.0
2007-05-18 13:30:00,36.82,36.85,36.82,36.85,24100.0,23.3158,23.3348,23.3158,23.3348,24100.0
2007-05-18 13:35:00,36.86,36.86,36.85,36.86,5900.0,23.3411,23.3411,23.3348,23.3411,5900.0
2007-05-18 13:40:00,36.86,36.92,36.86,36.91,32800.0,23.3411,23.3791,23.3411,23.3728,32800.0
2007-05-18 13:45:00,36.92,36.95,36.91,36.92,49800.0,23.3791,23.3981,23.3728,23.3791,49800.0
2007-05-18 13:50:00,36.92,36.94,36.91,36.93,10700.0,23.3791,23.3918,23.3728,23.3855,10700.0
2007-05-18 13:55:00,36.93,36.94,36.92,36.92,12400.0,23.3855,23.3918,23.3791,23.3791,12400.0
2007-05-18 14:00:00,36.92,36.93,36.91,36.92,11000.0,23.3791,23.3855,23.3728,23.3791,11000.0
2007-05-18 14:05:00,36.91,36.91,36.88,36.88,14500.0,23.3728,23.3728,23.3538,23.3538,14500.0
2007-05-18 14:10:00,36.89,36.9,36.86,36.9,18000.0,23.3601,23.3665,23.3411,23.3665,18000.0
2007-05-18 14:15:00,36.89,36.94,36.89,36.92,16100.0,23.3601,23.3918,23.3601,23.3791,16100.0
2007-05-18 14:20:00,36.91,36.92,36.86,36.9,27700.0,23.3728,23.3791,23.3411,23.3665,27700.0
2007-05-18 14:25:00,36.9,36.9,36.82,36.82,81000.0,23.3665,23.3665,23.3158,23.3158,81000.0
2007-05-18 14:30:00,36.82,36.83,36.76,36.79,42800.0,23.3158,23.3222,23.2778,23.2968,42800.0
2007-05-18 14:35:00,36.79,36.8,36.77,36.77,14700.0,23.2968,23.3032,23.2842,23.2842,14700.0
2007-05-18 14:40:00,36.78,36.78,36.71,36.73,33800.0,23.2905,23.2905,23.2462,23.2588,33800.0
2007-05-18 14:45:00,36.73,36.78,36.71,36.75,59100.0,23.2588,23.2905,23.2462,23.2715,59100.0
2007-05-18 14:50:00,36.75,36.79,36.73,36.74,72900.0,23.2715,23.2968,23.2588,23.2652,72900.0
2007-05-18 14:55:00,36.75,36.81,36.75,36.8,27300.0,23.2715,23.3095,23.2715,23.3032,27300.0
2007-05-18 15:00:00,36.79,36.8,36.74,36.78,81800.0,23.2968,23.3032,23.2652,23.2905,81800.0
2007-05-18 15:05:00,36.78,36.8,36.75,36.79,34600.0,23.2905,23.3032,23.2715,23.2968,34600.0
2007-05-18 15:10:00,36.77,36.83,36.77,36.82,23700.0,23.2842,23.3222,23.2842,23.3158,23700.0
2007-05-18 15:15:00,36.83,36.86,36.81,36.86,42600.0,23.3222,23.3411,23.3095,23.3411,42600.0
2007-05-18 15:20:00,36.86,36.89,36.84,36.85,32300.0,23.3411,23.3601,23.3285,23.3348,32300.0
2007-05-18 15:25:00,36.84,36.89,36.83,36.89,66800.0,23.3285,23.3601,23.3222,23.3601,66800.0
2007-05-18 15:30:00,36.89,36.9,36.85,36.87,43100.0,23.3601,23.3665,23.3348,23.3475,43100.0
2007-05-18 15:35:00,36.87,36.9,36.86,36.89,17900.0,23.3475,23.3665,23.3411,23.3601,17900.0
2007-05-18 15:40:00,36.88,36.93,36.88,36.88,77500.0,23.3538,23.3855,23.3538,23.3538,77500.0
2007-05-18 15:45:00,36.88,36.89,36.81,36.82,82200.0,23.3538,23.3601,23.3095,23.3158,82200.0
2007-05-18 15:50:00,36.82,36.85,36.81,36.83,49700.0,23.3158,23.3348,23.3095,23.3222,49700.0
2007-05-18 15:55:00,36.84,36.9,36.83,36.88,105300.0,23.3285,23.3665,23.3222,23.3538,105300.0
2007-05-21 09:30:00,37.11,37.11,37.04,37.08,142700.0,23.4995,23.4995,23.4551,23.4805,142700.0
2007-05-21 09:35:00,37.09,37.09,37.01,37.05,58700.0,23.4868,23.4868,23.4361,23.4615,58700.0
2007-05-21 09:40:00,37.05,37.09,37.01,37.04,66900.0,23.4615,23.4868,23.4361,23.4551,66900.0
2007-05-21 09:45:00,37.05,37.1,37.05,37.07,27700.0,23.4615,23.4931,23.4615,23.4741,27700.0
2007-05-21 09:50:00,37.07,37.08,37.05,37.06,26400.0,23.4741,23.4805,23.4615,23.4678,26400.0
2007-05-21 09:55:00,37.07,37.07,37.03,37.03,32800.0,23.4741,23.4741,23.4488,23.4488,32800.0
2007-05-21 10:00:00,37.03,37.05,37.02,37.03,41000.0,23.4488,23.4615,23.4425,23.4488,41000.0
2007-05-21 10:05:00,37.02,37.04,37.01,37.04,35400.0,23.4425,23.4551,23.4361,23.4551,35400.0
2007-05-21 10:10:00,37.04,37.09,37.04,37.07,48800.0,23.4551,23.4868,23.4551,23.4741,48800.0
2007-05-21 10:15:00,37.08,37.1,37.07,37.1,43400.0,23.4805,23.4931,23.4741,23.4931,43400.0
2007-05-21 10:20:00,37.09,37.2,37.09,37.19,89600.0,23.4868,23.5565,23.4868,23.5501,89600.0
2007-05-21 10:25:00,37.19,37.21,37.14,37.14,28700.0,23.5501,23.5628,23.5185,23.5185,28700.0
2007-05-21 10:30:00,37.15,37.17,37.15,37.15,56000.0,23.5248,23.5375,23.5248,23.5248,56000.0
2007-05-21 10:35:00,37.15,37.21,37.15,37.17,59300.0,23.5248,23.5628,23.5248,23.5375,59300.0
2007-05-21 10:40:00,37.18,37.18,37.15,37.17,66500.0,23.5438,23.5438,23.5248,23.5375,66500.0
2007-05-21 10:45:00,37.16,37.19,37.15,37.18,42600.0,23.5311,23.5501,23.5248,23.5438,42600.0
2007-05-21 10:50:00,37.19,37.22,37.18,37.21,59700.0,23.5501,23.5691,23.5438,23.5628,59700.0
2007-05-21 10:55:00,37.2,37.27,37.2,37.26,81100.0,23.5565,23.6008,23.5565,23.5944,81100.0
2007-05-21 11:00:00,37.27,37.29,37.23,37.24,43000.0,23.6008,23.6134,23.5754,23.5818,43000.0
2007-05-21 11:05:00,37.24,37.24,37.21,37.22,32600.0,23.5818,23.5818,23.5628,23.5691,32600.0
2007-05-21 11:10:00,37.22,37.23,37.2,37.2,27500.0,23.5691,23.5754,23.5565,23.5565,27500.0
2007-05-21 11:15:00,37.2,37.22,37.18,37.22,33900.0,23.5565,23.5691,23.5438,23.5691,33900.0
2007-05-21 11:20:00,37.22,37.26,37.2,37.25,37700.0,23.5691,23.5944,23.5565,23.5881,37700.0
2007-05-21 11:25:00,37.25,37.27,37.25,37.25,19300.0,23.5881,23.6008,23.5881,23.5881,19300.0
2007-05-21 11:30:00,37.26,37.27,37.22,37.22,28200.0,23.5944,23.6008,23.5691,23.5691,28200.0
2007-05-21 11:35:00,37.22,37.23,37.2,37.22,37800.0,23.5691,23.5754,23.5565,23.5691,37800.0
2007-05-21 11:40:00,37.22,37.24,37.21,37.23,27400.0,23.5691,23.5818,23.5628,23.5754,27400.0
2007-05-21 11:45:00,37.23,37.24,37.22,37.23,21500.0,23.5754,23.5818,23.5691,23.5754,21500.0
2007-05-21 11:50:00,37.24,37.29,37.22,37.29,45600.0,23.5818,23.6134,23.5691,23.6134,45600.0
2007-05-21 11:55:00,37.29,37.31,37.28,37.31,31600.0,23.6134,23.6261,23.6071,23.6261,31600.0
2007-05-21 12:00:00,37.31,37.31,37.26,37.27,41800.0,23.6261,23.6261,23.5944,23.6008,41800.0
2007-05-21 12:05:00,37.27,37.34,37.27,37.32,45800.0,23.6008,23.6451,23.6008,23.6324,45800.0
2007-05-21 12:10:00,37.32,37.36,37.3,37.31,29500.0,23.6324,23.6578,23.6198,23.6261,29500.0
2007-05-21 12:15:00,37.3,37.33,37.29,37.32,13600.0,23.6198,23.6388,23.6134,23.6324,13600.0
2007-05-21 12:20:00,37.33,37.34,37.31,37.32,27400.0,23.6388,23.6451,23.6261,23.6324,27400.0
2007-05-21 12:25:00,37.31,37.32,37.3,37.32,30500.0,23.6261,23.6324,23.6198,23.6324,30500.0
2007-05-21 12:30:00,37.32,37.32,37.31,37.32,10100.0,23.6324,23.6324,23.6261,23.6324,10100.0
2007-05-21 12:35:00,37.31,37.32,37.3,37.3,34300.0,23.6261,23.6324,23.6198,23.6198,34300.0
2007-05-21 12:40:00,37.29,37.29,37.25,37.25,29500.0,23.6134,23.6134,23.5881,23.5881,29500.0
2007-05-21 12:45:00,37.26,37.26,37.23,37.25,35100.0,23.5944,23.5944,23.5754,23.5881,35100.0
2007-05-21 12:50:00,37.24,37.25,37.22,37.22,18600.0,23.5818,23.5881,23.5691,23.5691,18600.0
2007-05-21 12:55:00,37.23,37.23,37.2,37.2,51200.0,23.5754,23.5754,23.5565,23.5565,51200.0
2007-05-21 13:00:00,37.2,37.25,37.2,37.23,23200.0,23.5565,23.5881,23.5565,23.5754,23200.0
2007-05-21 13:05:00,37.24,37.25,37.22,37.23,31500.0,23.5818,23.5881,23.5691,23.5754,31500.0
2007-05-21 13:10:00,37.22,37.24,37.22,37.23,13600.0,23.5691,23.5818,23.5691,23.5754,13600.0
2007-05-21 13:15:00,37.23,37.25,37.22,37.23,32700.0,23.5754,23.5881,23.5691,23.5754,32700.0
2007-05-21 13:20:00,37.22,37.27,37.22,37.26,39000.0,23.5691,23.6008,23.5691,23.5944,39000.0
2007-05-21 13:25:00,37.27,37.29,37.27,37.28,25400.0,23.6008,23.6134,23.6008,23.6071,25400.0
2007-05-21 13:30:00,37.27,37.28,37.23,37.24,20200.0,23.6008,23.6071,23.5754,23.5818,20200.0
2007-05-21 13:35:00,37.23,37.24,37.22,37.22,20000.0,23.5754,23.5818,23.5691,23.5691,20000.0
2007-05-21 13:40:00,37.22,37.23,37.21,37.22,26700.0,23.5691,23.5754,23.5628,23.5691,26700.0
2007-05-21 13:45:00,37.22,37.26,37.21,37.26,32200.0,23.5691,23.5944,23.5628,23.5944,32200.0
2007-05-21 13:50:00,37.27,37.29,37.26,37.28,26700.0,23.6008,23.6134,23.5944,23.6071,26700.0
2007-05-21 13:55:00,37.27,37.29,37.27,37.29,22900.0,23.6008,23.6134,23.6008,23.6134,22900.0
2007-05-21 14:00:00,37.28,37.29,37.25,37.28,34700.0,23.6071,23.6134,23.5881,23.6071,34700.0
2007-05-21 14:05:00,37.29,37.3,37.26,37.26,32200.0,23.6134,23.6198,23.5944,23.5944,32200.0
2007-05-21 14:10:00,37.25,37.28,37.25,37.27,26700.0,23.5881,23.6071,23.5881,23.6008,26700.0
2007-05-21 14:15:00,37.27,37.29,37.26,37.27,32900.0,23.6008,23.6134,23.5944,23.6008,32900.0
2007-05-21 14:20:00,37.27,37.31,37.27,37.31,47400.0,23.6008,23.6261,23.6008,23.6261,47400.0
2007-05-21 14:25:00,37.3,37.31,37.3,37.31,33700.0,23.6198,23.6261,23.6198,23.6261,33700.0
2007-05-21 14:30:00,37.31,37.33,37.28,37.29,62200.0,23.6261,23.6388,23.6071,23.6134,62200.0
2007-05-21 14:35:00,37.28,37.29,37.21,37.26,200900.0,23.6071,23.6134,23.5628,23.5944,200900.0
2007-05-21 14:40:00,37.26,37.26,37.23,37.24,76600.0,23.5944,23.5944,23.5754,23.5818,76600.0
2007-05-21 14:45:00,37.24,37.26,37.23,37.25,212400.0,23.5818,23.5944,23.5754,23.5881,212400.0
2007-05-21 14:50:00,37.26,37.27,37.25,37.26,164900.0,23.5944,23.6008,23.5881,23.5944,164900.0
2007-05-21 14:55:00,37.25,37.26,37.22,37.22,129000.0,23.5881,23.5944,23.5691,23.5691,129000.0
2007-05-21 15:00:00,37.22,37.23,37.18,37.2,93100.0,23.5691,23.5754,23.5438,23.5565,93100.0
2007-05-21 15:05:00,37.19,37.2,37.14,37.15,91700.0,23.5501,23.5565,23.5185,23.5248,91700.0
2007-05-21 15:10:00,37.15,37.16,37.09,37.09,107500.0,23.5248,23.5311,23.4868,23.4868,107500.0
2007-05-21 15:15:00,37.09,37.17,37.09,37.15,67400.0,23.4868,23.5375,23.4868,23.5248,67400.0
2007-05-21 15:20:00,37.14,37.15,37.08,37.09,279100.0,23.5185,23.5248,23.4805,23.4868,279100.0
2007-05-21 15:25:00,37.08,37.09,36.95,36.98,129300.0,23.4805,23.4868,23.3981,23.4171,129300.0
2007-05-21 15:30:00,36.97,37.04,36.94,36.94,63200.0,23.4108,23.4551,23.3918,23.3918,63200.0
2007-05-21 15:35:00,36.95,36.96,36.89,36.9,124700.0,23.3981,23.4045,23.3601,23.3665,124700.0
2007-05-21 15:40:00,36.9,36.96,36.83,36.88,222100.0,23.3665,23.4045,23.3222,23.3538,222100.0
2007-05-21 15:45:00,36.88,36.9,36.77,36.81,165500.0,23.3538,23.3665,23.2842,23.3095,165500.0
2007-05-21 15:50:00,36.81,36.83,36.74,36.81,231800.0,23.3095,23.3222,23.2652,23.3095,231800.0
2007-05-21 15:55:00,36.81,36.81,36.73,36.77,311200.0,23.3095,23.3095,23.2588,23.2842,311200.0
2007-05-22 09:30:00,36.9,36.94,36.85,36.86,69100.0,23.3665,23.3918,23.3348,23.3411,69100.0
2007-05-22 09:35:00,36.86,37.07,36.86,37.03,84500.0,23.3411,23.4741,23.3411,23.4488,84500.0
2007-05-22 09:40:00,37.01,37.03,36.95,36.99,96000.0,23.4361,23.4488,23.3981,23.4235,96000.0
2007-05-22 09:45:00,36.99,37.01,36.91,37.0,82100.0,23.4235,23.4361,23.3728,23.4298,82100.0
2007-05-22 09:50:00,37.0,37.01,36.98,36.98,83800.0,23.4298,23.4361,23.4171,23.4171,83800.0
2007-05-22 09:55:00,36.99,37.11,36.99,37.08,216000.0,23.4235,23.4995,23.4235,23.4805,216000.0
2007-05-22 10:00:00,37.08,37.17,37.07,37.08,74700.0,23.4805,23.5375,23.4741,23.4805,74700.0
2007-05-22 10:05:00,37.08,37.09,37.05,37.08,219800.0,23.4805,23.4868,23.4615,23.4805,219800.0
2007-05-22 10:10:00,37.08,37.09,37.06,37.06,53900.0,23.4805,23.4868,23.4678,23.4678,53900.0
2007-05-22 10:15:00,37.06,37.08,37.06,37.06,82900.0,23.4678,23.4805,23.4678,23.4678,82900.0
2007-05-22 10:20:00,37.06,37.09,37.03,37.06,51900.0,23.4678,23.4868,23.4488,23.4678,51900.0
2007-05-22 10:25:00,37.06,37.08,37.04,37.06,95600.0,23.4678,23.4805,23.4551,23.4678,95600.0
2007-05-22 10:30:00,37.06,37.09,37.04,37.05,226000.0,23.4678,23.4868,23.4551,23.4615,226000.0
2007-05-22 10:35:00,37.04,37.07,37.02,37.02,61100.0,23.4551,23.4741,23.4425,23.4425,61100.0
2007-05-22 10:40:00,37.02,37.06,37.01,37.01,44800.0,23.4425,23.4678,23.4361,23.4361,44800.0
2007-05-22 10:45:00,37.01,37.1,36.97,37.02,312400.0,23.4361,23.4931,23.4108,23.4425,312400.0
2007-05-22 10:50:00,37.1,37.1,36.99,37.01,113200.0,23.4931,23.4931,23.4235,23.4361,113200.0
2007-05-22 10:55:00,37.01,37.05,37.0,37.03,30200.0,23.4361,23.4615,23.4298,23.4488,30200.0
2007-05-22 11:00:00,37.03,37.03,36.97,36.98,43900.0,23.4488,23.4488,23.4108,23.4171,43900.0
2007-05-22 11:05:00,36.99,37.0,36.98,37.0,34600.0,23.4235,23.4298,23.4171,23.4298,34600.0
2007-05-22 11:10:00,37.0,37.01,36.97,37.0,113100.0,23.4298,23.4361,23.4108,23.4298,113100.0
2007-05-22 11:15:00,36.99,37.0,36.99,37.0,28400.0,23.4235,23.4298,23.4235,23.4298,28400.0
2007-05-22 11:20:00,37.0,37.01,36.98,36.99,172900.0,23.4298,23.4361,23.4171,23.4235,172900.0
2007-05-22 11:25:00,36.98,36.99,36.97,36.99,35900.0,23.4171,23.4235,23.4108,23.4235,35900.0
2007-05-22 11:30:00,36.99,36.99,36.97,36.97,24100.0,23.4235,23.4235,23.4108,23.4108,24100.0
2007-05-22 11:35:00,36.98,36.99,36.96,36.97,27500.0,23.4171,23.4235,23.4045,23.4108,27500.0
2007-05-22 11:40:00,36.96,36.98,36.96,36.97,22600.0,23.4045,23.4171,23.4045,23.4108,22600.0
2007-05-22 11:45:00,36.97,36.97,36.94,36.95,25900.0,23.4108,23.4108,23.3918,23.3981,25900.0
2007-05-22 11:50:00,36.94,36.94,36.9,36.91,25900.0,23.3918,23.3918,23.3665,23.3728,25900.0
2007-05-22 11:55:00,36.9,36.91,36.79,36.8,63500.0,23.3665,23.3728,23.2968,23.3032,63500.0
2007-05-22 12:00:00,36.81,36.84,36.81,36.84,19900.0,23.3095,23.3285,23.3095,23.3285,19900.0
2007-05-22 12:05:00,36.84,36.84,36.81,36.81,38200.0,23.3285,23.3285,23.3095,23.3095,38200.0
2007-05-22 12:10:00,36.81,36.81,36.76,36.76,45600.0,23.3095,23.3095,23.2778,23.2778,45600.0
2007-05-22 12:15:00,36.76,36.76,36.71,36.74,76500.0,23.2778,23.2778,23.2462,23.2652,76500.0
2007-05-22 12:20:00,36.74,36.75,36.73,36.75,26700.0,23.2652,23.2715,23.2588,23.2715,26700.0
2007-05-22 12:25:00,36.74,36.8,36.74,36.8,214600.0,23.2652,23.3032,23.2652,23.3032,214600.0
2007-05-22 12:30:00,36.8,36.82,36.79,36.82,195300.0,23.3032,23.3158,23.2968,23.3158,195300.0
2007-05-22 12:35:00,36.82,36.82,36.72,36.75,576500.0,23.3158,23.3158,23.2525,23.2715,576500.0
2007-05-22 12:40:00,36.74,36.74,36.66,36.66,54600.0,23.2652,23.2652,23.2145,23.2145,54600.0
2007-05-22 12:45:00,36.66,36.69,36.65,36.66,52000.0,23.2145,23.2335,23.2082,23.2145,52000.0
2007-05-22 12:50:00,36.67,36.67,36.66,36.67,46300.0,23.2208,23.2208,23.2145,23.2208,46300.0
2007-05-22 12:55:00,36.67,36.7,36.66,36.67,160600.0,23.2208,23.2398,23.2145,23.2208,160600.0
2007-05-22 13:00:00,36.67,36.67,36.63,36.66,50600.0,23.2208,23.2208,23.1955,23.2145,50600.0
2007-05-22 13:05:00,36.67,36.67,36.65,36.66,47000.0,23.2208,23.2208,23.2082,23.2145,47000.0
2007-05-22 13:10:00,36.66,36.67,36.62,36.63,53800.0,23.2145,23.2208,23.1892,23.1955,53800.0
2007-05-22 13:15:00,36.64,36.64,36.55,36.59,62300.0,23.2018,23.2018,23.1448,23.1702,62300.0
2007-05-22 13:20:00,36.6,36.62,36.53,36.53,73800.0,23.1765,23.1892,23.1322,23.1322,73800.0
2007-05-22 13:25:00,36.54,36.56,36.53,36.53,57700.0,23.1385,23.1512,23.1322,23.1322,57700.0
2007-05-22 13:30:00,36.53,36.55,36.53,36.55,30600.0,23.1322,23.1448,23.1322,23.1448,30600.0
2007-05-22 13:35:00,36.55,36.55,36.52,36.52,55500.0,23.1448,23.1448,23.1258,23.1258,55500.0
2007-05-22 13:40:00,36.52,36.52,36.45,36.48,107500.0,23.1258,23.1258,23.0815,23.1005,107500.0
2007-05-22 13:45:00,36.48,36.48,36.44,36.44,55700.0,23.1005,23.1005,23.0752,23.0752,55700.0
2007-05-22 13:50:00,36.45,36.46,36.44,36.45,314700.0,23.0815,23.0879,23.0752,23.0815,314700.0
2007-05-22 13:55:00,36.45,36.46,36.41,36.42,52700.0,23.0815,23.0879,23.0562,23.0625,52700.0
2007-05-22 14:00:00,36.42,36.44,36.42,36.43,55500.0,23.0625,23.0752,23.0625,23.0689,55500.0
2007-05-22 14:05:00,36.44,36.48,36.44,36.48,46400.0,23.0752,23.1005,23.0752,23.1005,46400.0
2007-05-22 14:10:00,36.48,36.49,36.47,36.49,58200.0,23.1005,23.1069,23.0942,23.1069,58200.0
2007-05-22 14:15:00,36.49,36.49,36.46,36.46,210500.0,23.1069,23.1069,23.0879,23.0879,210500.0
2007-05-22 14:20:00,36.46,36.47,36.45,36.46,27500.0,23.0879,23.0942,23.0815,23.0879,27500.0
2007-05-22 14:25:00,36.46,36.46,36.44,36.46,99500.0,23.0879,23.0879,23.0752,23.0879,99500.0
2007-05-22 14:30:00,36.46,36.47,36.44,36.46,80400.0,23.0879,23.0942,23.0752,23.0879,80400.0
2007-05-22 14:35:00,36.46,36.46,36.4,36.4,86000.0,23.0879,23.0879,23.0499,23.0499,86000.0
2007-05-22 14:40:00,36.41,36.41,36.35,36.37,71400.0,23.0562,23.0562,23.0182,23.0309,71400.0
2007-05-22 14:45:00,36.38,36.38,36.3,36.32,102700.0,23.0372,23.0372,22.9865,22.9992,102700.0
2007-05-22 14:50:00,36.33,36.35,36.3,36.34,116600.0,23.0055,23.0182,22.9865,23.0119,116600.0
2007-05-22 14:55:00,36.34,36.36,36.31,36.35,107800.0,23.0119,23.0245,22.9929,23.0182,107800.0
2007-05-22 15:00:00,36.35,36.36,36.3,36.34,157200.0,23.0182,23.0245,22.9865,23.0119,157200.0
2007-05-22 15:05:00,36.34,36.39,36.31,36.39,281000.0,23.0119,23.0435,22.9929,23.0435,281000.0
2007-05-22 15:10:00,36.38,36.43,36.34,36.42,134400.0,23.0372,23.0689,23.0119,23.0625,134400.0
2007-05-22 15:15:00,36.42,36.42,36.35,36.36,125500.0,23.0625,23.0625,23.0182,23.0245,125500.0
2007-05-22 15:20:00,36.37,36.4,36.34,36.38,76500.0,23.0309,23.0499,23.0119,23.0372,76500.0
2007-05-22 15:25:00,36.38,36.39,36.32,36.32,81600.0,23.0372,23.0435,22.9992,22.9992,81600.0
2007-05-22 15:30:00,36.33,36.35,36.29,36.3,83600.0,23.0055,23.0182,22.9802,22.9865,83600.0
2007-05-22 15:35:00,36.29,36.32,36.28,36.31,70600.0,22.9802,22.9992,22.9739,22.9929,70600.0
2007-05-22 15:40:00,36.31,36.41,36.3,36.33,154900.0,22.9929,23.0562,22.9865,23.0055,154900.0
2007-05-22 15:45:00,36.34,36.38,36.31,36.34,107900.0,23.0119,23.0372,22.9929,23.0119,107900.0
2007-05-22 15:50:00,36.34,36.44,36.33,36.42,259700.0,23.0119,23.0752,23.0055,23.0625,259700.0
2007-05-22 15:55:00,36.43,36.5,36.36,36.46,429600.0,23.0689,23.1132,23.0245,23.0879,429600.0
2007-05-23 09:30:00,36.73,36.78,36.63,36.63,127400.0,23.2588,23.2905,23.1955,23.1955,127400.0
2007-05-23 09:35:00,36.63,36.65,36.51,36.51,37000.0,23.1955,23.2082,23.1195,23.1195,37000.0
2007-05-23 09:40:00,36.51,36.6,36.45,36.6,147800.0,23.1195,23.1765,23.0815,23.1765,147800.0
2007-05-23 09:45:00,36.59,36.61,36.56,36.59,61400.0,23.1702,23.1828,23.1512,23.1702,61400.0
2007-05-23 09:50:00,36.59,36.61,36.4,36.4,104300.0,23.1702,23.1828,23.0499,23.0499,104300.0
2007-05-23 09:55:00,36.4,36.48,36.39,36.43,60500.0,23.0499,23.1005,23.0435,23.0689,60500.0
2007-05-23 10:00:00,36.42,36.48,36.42,36.47,75400.0,23.0625,23.1005,23.0625,23.0942,75400.0
2007-05-23 10:05:00,36.47,36.48,36.37,36.38,84700.0,23.0942,23.1005,23.0309,23.0372,84700.0
2007-05-23 10:10:00,36.37,36.38,36.3,36.32,93100.0,23.0309,23.0372,22.9865,22.9992,93100.0
2007-05-23 10:15:00,36.32,36.36,36.32,36.35,68300.0,22.9992,23.0245,22.9992,23.0182,68300.0
2007-05-23 10:20:00,36.35,36.36,36.31,36.34,213800.0,23.0182,23.0245,22.9929,23.0119,213800.0
2007-05-23 10:25:00,36.34,36.45,36.33,36.45,284500.0,23.0119,23.0815,23.0055,23.0815,284500.0
2007-05-23 10:30:00,36.44,36.47,36.41,36.41,72000.0,23.0752,23.0942,23.0562,23.0562,72000.0
2007-05-23 10:35:00,36.42,36.43,36.37,36.37,102800.0,23.0625,23.0689,23.0309,23.0309,102800.0
2007-05-23 10:40:00,36.37,36.41,36.37,36.4,42200.0,23.0309,23.0562,23.0309,23.0499,42200.0
2007-05-23 10:45:00,36.4,36.4,36.32,36.32,40900.0,23.0499,23.0499,22.9992,22.9992,40900.0
2007-05-23 10:50:00,36.32,36.4,36.31,36.33,104000.0,22.9992,23.0499,22.9929,23.0055,104000.0
2007-05-23 10:55:00,36.33,36.33,36.31,36.31,17800.0,23.0055,23.0055,22.9929,22.9929,17800.0
2007-05-23 11:00:00,36.31,36.32,36.26,36.26,47700.0,22.9929,22.9992,22.9612,22.9612,47700.0
2007-05-23 11:05:00,36.26,36.26,36.22,36.24,68800.0,22.9612,22.9612,22.9359,22.9485,68800.0
2007-05-23 11:10:00,36.24,36.25,36.13,36.14,106500.0,22.9485,22.9549,22.8789,22.8852,106500.0
2007-05-23 11:15:00,36.13,36.17,36.12,36.16,165100.0,22.8789,22.9042,22.8726,22.8979,165100.0
2007-05-23 11:20:00,36.15,36.17,36.13,36.16,408800.0,22.8916,22.9042,22.8789,22.8979,408800.0
2007-05-23 11:25:00,36.16,36.16,36.11,36.15,328900.0,22.8979,22.8979,22.8662,22.8916,328900.0
2007-05-23 11:30:00,36.16,36.16,36.07,36.12,104300.0,22.8979,22.8979,22.8409,22.8726,104300.0
2007-05-23 11:35:00,36.13,36.14,36.11,36.13,82100.0,22.8789,22.8852,22.8662,22.8789,82100.0
2007-05-23 11:40:00,36.12,36.15,36.11,36.13,39300.0,22.8726,22.8916,22.8662,22.8789,39300.0
2007-05-23 11:45:00,36.13,36.13,36.11,36.11,47100.0,22.8789,22.8789,22.8662,22.8662,47100.0
2007-05-23 11:50:00,36.11,36.18,36.11,36.18,77200.0,22.8662,22.9105,22.8662,22.9105,77200.0
2007-05-23 11:55:00,36.18,36.2,36.15,36.16,53600.0,22.9105,22.9232,22.8916,22.8979,53600.0
2007-05-23 12:00:00,36.15,36.17,36.14,36.15,47600.0,22.8916,22.9042,22.8852,22.8916,47600.0
2007-05-23 12:05:00,36.15,36.16,36.13,36.15,31800.0,22.8916,22.8979,22.8789,22.8916,31800.0
2007-05-23 12:10:00,36.15,36.17,36.15,36.15,30600.0,22.8916,22.9042,22.8916,22.8916,30600.0
2007-05-23 12:15:00,36.15,36.16,36.14,36.15,30600.0,22.8916,22.8979,22.8852,22.8916,30600.0
2007-05-23 12:20:00,36.14,36.16,36.14,36.16,30400.0,22.8852,22.8979,22.8852,22.8979,30400.0
2007-05-23 12:25:00,36.15,36.15,36.1,36.1,69400.0,22.8916,22.8916,22.8599,22.8599,69400.0
2007-05-23 12:30:00,36.1,36.14,36.09,36.12,69200.0,22.8599,22.8852,22.8536,22.8726,69200.0
2007-05-23 12:35:00,36.12,36.12,36.1,36.12,34000.0,22.8726,22.8726,22.8599,22.8726,34000.0
2007-05-23 12:40:00,36.11,36.13,36.1,36.11,60300.0,22.8662,22.8789,22.8599,22.8662,60300.0
2007-05-23 12:45:00,36.1,36.13,36.09,36.13,40500.0,22.8599,22.8789,22.8536,22.8789,40500.0
2007-05-23 12:50:00,36.12,36.16,36.12,36.15,27000.0,22.8726,22.8979,22.8726,22.8916,27000.0
2007-05-23 12:55:00,36.15,36.15,36.13,36.13,37700.0,22.8916,22.8916,22.8789,22.8789,37700.0
2007-05-23 13:00:00,36.13,36.15,36.07,36.14,1248700.0,22.8789,22.8916,22.8409,22.8852,1248700.0
2007-05-23 13:05:00,36.14,36.15,36.13,36.13,51800.0,22.8852,22.8916,22.8789,22.8789,51800.0
2007-05-23 13:10:00,36.13,36.15,36.13,36.14,15500.0,22.8789,22.8916,22.8789,22.8852,15500.0
2007-05-23 13:15:00,36.14,36.14,36.13,36.14,21500.0,22.8852,22.8852,22.8789,22.8852,21500.0
2007-05-23 13:20:00,36.13,36.14,36.1,36.12,55800.0,22.8789,22.8852,22.8599,22.8726,55800.0
2007-05-23 13:25:00,36.12,36.13,36.11,36.12,105000.0,22.8726,22.8789,22.8662,22.8726,105000.0
2007-05-23 13:30:00,36.11,36.12,36.11,36.12,18200.0,22.8662,22.8726,22.8662,22.8726,18200.0
2007-05-23 13:35:00,36.12,36.12,36.11,36.12,23200.0,22.8726,22.8726,22.8662,22.8726,23200.0
2007-05-23 13:40:00,36.11,36.12,36.11,36.12,29500.0,22.8662,22.8726,22.8662,22.8726,29500.0
2007-05-23 13:45:00,36.12,36.12,36.11,36.12,126100.0,22.8726,22.8726,22.8662,22.8726,126100.0
2007-05-23 13:50:00,36.12,36.12,36.11,36.12,20400.0,22.8726,22.8726,22.8662,22.8726,20400.0
2007-05-23 13:55:00,36.11,36.12,36.06,36.09,68300.0,22.8662,22.8726,22.8346,22.8536,68300.0
2007-05-23 14:00:00,36.08,36.1,36.08,36.1,56000.0,22.8472,22.8599,22.8472,22.8599,56000.0
2007-05-23 14:05:00,36.09,36.1,36.09,36.1,19700.0,22.8536,22.8599,22.8536,22.8599,19700.0
2007-05-23 14:10:00,36.1,36.1,36.09,36.1,13800.0,22.8599,22.8599,22.8536,22.8599,13800.0
2007-05-23 14:15:00,36.1,36.15,36.06,36.06,190600.0,22.8599,22.8916,22.8346,22.8346,190600.0
2007-05-23 14:20:00,36.06,36.06,36.02,36.05,83000.0,22.8346,22.8346,22.8092,22.8282,83000.0
2007-05-23 14:25:00,36.05,36.05,36.01,36.02,93000.0,22.8282,22.8282,22.8029,22.8092,93000.0
2007-05-23 14:30:00,36.02,36.03,36.01,36.01,144500.0,22.8092,22.8156,22.8029,22.8029,144500.0
2007-05-23 14:35:00,36.01,36.02,36.0,36.01,85600.0,22.8029,22.8092,22.7966,22.8029,85600.0
2007-05-23 14:40:00,36.0,36.02,35.99,36.01,151000.0,22.7966,22.8092,22.7902,22.8029,151000.0
2007-05-23 14:45:00,36.01,36.05,35.99,35.99,213700.0,22.8029,22.8282,22.7902,22.7902,213700.0
2007-05-23 14:50:00,35.98,36.0,35.95,35.96,91500.0,22.7839,22.7966,22.7649,22.7712,91500.0
2007-05-23 14:55:00,35.97,35.97,35.96,35.97,100100.0,22.7776,22.7776,22.7712,22.7776,100100.0
2007-05-23 15:00:00,35.97,36.09,35.96,36.06,77800.0,22.7776,22.8536,22.7712,22.8346,77800.0
2007-05-23 15:05:00,36.06,36.08,35.98,35.99,161800.0,22.8346,22.8472,22.7839,22.7902,161800.0
2007-05-23 15:10:00,35.99,35.99,35.93,35.97,66500.0,22.7902,22.7902,22.7522,22.7776,66500.0
2007-05-23 15:15:00,35.96,36.0,35.95,36.0,44800.0,22.7712,22.7966,22.7649,22.7966,44800.0
2007-05-23 15:20:00,35.99,36.01,35.97,36.0,66600.0,22.7902,22.8029,22.7776,22.7966,66600.0
2007-05-23 15:25:00,36.01,36.05,36.0,36.02,54000.0,22.8029,22.8282,22.7966,22.8092,54000.0
2007-05-23 15:30:00,36.01,36.04,35.97,35.99,288400.0,22.8029,22.8219,22.7776,22.7902,288400.0
2007-05-23 15:35:00,35.99,36.03,35.99,36.02,65500.0,22.7902,22.8156,22.7902,22.8092,65500.0
2007-05-23 15:40:00,36.01,36.02,35.98,36.0,203900.0,22.8029,22.8092,22.7839,22.7966,203900.0
2007-05-23 15:45:00,36.0,36.0,35.98,35.98,220600.0,22.7966,22.7966,22.7839,22.7839,220600.0
2007-05-23 15:50:00,35.98,35.99,35.95,35.95,118200.0,22.7839,22.7902,22.7649,22.7649,118200.0
2007-05-23 15:55:00,35.95,35.98,35.92,35.96,157000.0,22.7649,22.7839,22.7459,22.7712,157000.0
2007-05-24 09:30:00,35.94,36.05,35.94,36.01,96300.0,22.7586,22.8282,22.7586,22.8029,96300.0
2007-05-24 09:35:00,36.04,36.13,36.01,36.07,34400.0,22.8219,22.8789,22.8029,22.8409,34400.0
2007-05-24 09:40:00,36.05,36.12,35.9,35.9,107200.0,22.8282,22.8726,22.7332,22.7332,107200.0
2007-05-24 09:45:00,35.9,35.92,35.84,35.89,79400.0,22.7332,22.7459,22.6952,22.7269,79400.0
2007-05-24 09:50:00,35.89,35.91,35.86,35.88,48600.0,22.7269,22.7396,22.7079,22.7206,48600.0
2007-05-24 09:55:00,35.88,35.89,35.81,35.82,69400.0,22.7206,22.7269,22.6762,22.6826,69400.0
2007-05-24 10:00:00,35.82,35.92,35.81,35.82,88500.0,22.6826,22.7459,22.6762,22.6826,88500.0
2007-05-24 10:05:00,35.84,35.85,35.74,35.75,108900.0,22.6952,22.7016,22.6319,22.6383,108900.0
2007-05-24 10:10:00,35.75,35.76,35.68,35.69,119000.0,22.6383,22.6446,22.5939,22.6003,119000.0
2007-05-24 10:15:00,35.67,35.68,35.58,35.58,92800.0,22.5876,22.5939,22.5306,22.5306,92800.0
2007-05-24 10:20:00,35.59,35.6,35.51,35.51,150200.0,22.5369,22.5433,22.4863,22.4863,150200.0
2007-05-24 10:25:00,35.52,35.52,33.5,35.47,189300.0,22.4926,22.4926,21.2135,22.4609,189300.0
2007-05-24 10:30:00,35.48,35.53,35.43,35.49,233600.0,22.4673,22.4989,22.4356,22.4736,233600.0
2007-05-24 10:35:00,35.49,35.54,35.48,35.5,141200.0,22.4736,22.5053,22.4673,22.4799,141200.0
2007-05-24 10:40:00,35.49,35.5,35.48,35.49,59000.0,22.4736,22.4799,22.4673,22.4736,59000.0
2007-05-24 10:45:00,35.49,35.51,35.48,35.49,102400.0,22.4736,22.4863,22.4673,22.4736,102400.0
2007-05-24 10:50:00,35.49,35.51,35.48,35.49,58300.0,22.4736,22.4863,22.4673,22.4736,58300.0
2007-05-24 10:55:00,35.5,35.51,35.44,35.48,67300.0,22.4799,22.4863,22.442,22.4673,67300.0
2007-05-24 11:00:00,35.48,35.49,35.47,35.49,155800.0,22.4673,22.4736,22.4609,22.4736,155800.0
2007-05-24 11:05:00,35.49,35.55,35.49,35.53,126400.0,22.4736,22.5116,22.4736,22.4989,126400.0
2007-05-24 11:10:00,35.54,35.58,35.52,35.57,129200.0,22.5053,22.5306,22.4926,22.5243,129200.0
2007-05-24 11:15:00,35.57,35.62,35.54,35.54,78000.0,22.5243,22.5559,22.5053,22.5053,78000.0
2007-05-24 11:20:00,35.54,35.58,35.54,35.55,87500.0,22.5053,22.5306,22.5053,22.5116,87500.0
2007-05-24 11:25:00,35.55,35.56,35.43,35.44,126600.0,22.5116,22.5179,22.4356,22.442,126600.0
2007-05-24 11:30:00,35.44,35.5,35.41,35.43,103800.0,22.442,22.4799,22.423,22.4356,103800.0
2007-05-24 11:35:00,35.43,35.43,35.3,35.31,242600.0,22.4356,22.4356,22.3533,22.3596,242600.0
2007-05-24 11:40:00,35.32,35.32,35.17,35.24,297700.0,22.366,22.366,22.271,22.3153,297700.0
2007-05-24 11:45:00,35.24,35.31,35.2,35.27,88200.0,22.3153,22.3596,22.29,22.3343,88200.0
2007-05-24 11:50:00,35.28,35.29,35.22,35.27,81100.0,22.3406,22.347,22.3026,22.3343,81100.0
2007-05-24 11:55:00,35.27,35.3,35.25,35.28,59700.0,22.3343,22.3533,22.3216,22.3406,59700.0
2007-05-24 12:00:00,35.28,35.31,35.17,35.24,192100.0,22.3406,22.3596,22.271,22.3153,192100.0
2007-05-24 12:05:00,35.24,35.24,35.14,35.15,107100.0,22.3153,22.3153,22.252,22.2583,107100.0
2007-05-24 12:10:00,35.15,35.15,35.08,35.09,94800.0,22.2583,22.2583,22.214,22.2203,94800.0
2007-05-24 12:15:00,35.09,35.15,35.0,35.07,5566700.0,22.2203,22.2583,22.1633,22.2077,5566700.0
2007-05-24 12:20:00,35.06,35.07,34.94,34.99,260200.0,22.2013,22.2077,22.1253,22.157,260200.0
2007-05-24 12:25:00,35.0,35.08,34.99,35.07,62000.0,22.1633,22.214,22.157,22.2077,62000.0
2007-05-24 12:30:00,35.05,35.06,34.97,34.99,571400.0,22.195,22.2013,22.1443,22.157,571400.0
2007-05-24 12:35:00,35.0,35.05,34.98,35.01,61800.0,22.1633,22.195,22.1507,22.1697,61800.0
2007-05-24 12:40:00,35.02,35.08,35.01,35.08,41500.0,22.176,22.214,22.1697,22.214,41500.0
2007-05-24 12:45:00,35.08,35.13,35.07,35.13,102800.0,22.214,22.2456,22.2077,22.2456,102800.0
2007-05-24 12:50:00,35.13,35.15,35.1,35.15,76600.0,22.2456,22.2583,22.2267,22.2583,76600.0
2007-05-24 12:55:00,35.15,35.21,35.15,35.17,88100.0,22.2583,22.2963,22.2583,22.271,88100.0
2007-05-24 13:00:00,35.18,35.18,35.09,35.15,88300.0,22.2773,22.2773,22.2203,22.2583,88300.0
2007-05-24 13:05:00,35.15,35.16,35.12,35.12,42300.0,22.2583,22.2646,22.2393,22.2393,42300.0
2007-05-24 13:10:00,35.12,35.14,35.08,35.09,85100.0,22.2393,22.252,22.214,22.2203,85100.0
2007-05-24 13:15:00,35.08,35.16,35.0,35.12,1628700.0,22.214,22.2646,22.1633,22.2393,1628700.0
2007-05-24 13:20:00,35.12,35.16,35.1,35.13,80900.0,22.2393,22.2646,22.2267,22.2456,80900.0
2007-05-24 13:25:00,35.13,35.14,35.1,35.1,52100.0,22.2456,22.252,22.2267,22.2267,52100.0
2007-05-24 13:30:00,35.1,35.11,35.08,35.09,53700.0,22.2267,22.233,22.214,22.2203,53700.0
2007-05-24 13:35:00,35.1,35.12,35.09,35.12,155800.0,22.2267,22.2393,22.2203,22.2393,155800.0
2007-05-24 13:40:00,35.12,35.13,35.08,35.13,57700.0,22.2393,22.2456,22.214,22.2456,57700.0
2007-05-24 13:45:00,35.14,35.16,35.09,35.09,52500.0,22.252,22.2646,22.2203,22.2203,52500.0
2007-05-24 13:50:00,35.09,35.18,35.05,35.18,131500.0,22.2203,22.2773,22.195,22.2773,131500.0
2007-05-24 13:55:00,35.18,35.18,35.12,35.13,47500.0,22.2773,22.2773,22.2393,22.2456,47500.0
2007-05-24 14:00:00,35.12,35.13,35.06,35.07,70500.0,22.2393,22.2456,22.2013,22.2077,70500.0
2007-05-24 14:05:00,35.07,35.1,35.05,35.1,43800.0,22.2077,22.2267,22.195,22.2267,43800.0
2007-05-24 14:10:00,35.1,35.13,35.05,35.06,67400.0,22.2267,22.2456,22.195,22.2013,67400.0
2007-05-24 14:15:00,35.05,35.1,35.05,35.07,82800.0,22.195,22.2267,22.195,22.2077,82800.0
2007-05-24 14:20:00,35.07,35.08,35.02,35.03,72700.0,22.2077,22.214,22.176,22.1823,72700.0
2007-05-24 14:25:00,35.02,35.02,34.98,35.0,134600.0,22.176,22.176,22.1507,22.1633,134600.0
2007-05-24 14:30:00,35.0,35.0,34.98,34.99,45700.0,22.1633,22.1633,22.1507,22.157,45700.0
2007-05-24 14:35:00,34.99,34.99,34.94,34.94,72200.0,22.157,22.157,22.1253,22.1253,72200.0
2007-05-24 14:40:00,34.94,35.0,34.93,35.0,97200.0,22.1253,22.1633,22.119,22.1633,97200.0
2007-05-24 14:45:00,35.0,35.01,34.96,34.99,103100.0,22.1633,22.1697,22.138,22.157,103100.0
2007-05-24 14:50:00,34.99,35.08,34.95,35.06,110600.0,22.157,22.214,22.1317,22.2013,110600.0
2007-05-24 14:55:00,35.05,35.05,34.98,35.01,53100.0,22.195,22.195,22.1507,22.1697,53100.0
2007-05-24 15:00:00,35.02,35.08,35.02,35.06,97700.0,22.176,22.214,22.176,22.2013,97700.0
2007-05-24 15:05:00,35.06,35.08,35.01,35.02,133700.0,22.2013,22.214,22.1697,22.176,133700.0
2007-05-24 15:10:00,35.02,35.1,35.01,35.1,98500.0,22.176,22.2267,22.1697,22.2267,98500.0
2007-05-24 15:15:00,35.1,35.14,35.1,35.11,139600.0,22.2267,22.252,22.2267,22.233,139600.0
2007-05-24 15:20:00,35.1,35.13,35.1,35.11,116800.0,22.2267,22.2456,22.2267,22.233,116800.0
2007-05-24 15:25:00,35.11,35.12,35.07,35.08,142900.0,22.233,22.2393,22.2077,22.214,142900.0
2007-05-24 15:30:00,35.07,35.08,34.99,34.99,148400.0,22.2077,22.214,22.157,22.157,148400.0
2007-05-24 15:35:00,34.99,35.02,34.97,34.99,121900.0,22.157,22.176,22.1443,22.157,121900.0
2007-05-24 15:40:00,34.99,35.09,34.99,35.03,228700.0,22.157,22.2203,22.157,22.1823,228700.0
2007-05-24 15:45:00,35.03,35.07,35.02,35.07,156700.0,22.1823,22.2077,22.176,22.2077,156700.0
2007-05-24 15:50:00,35.08,35.08,35.0,35.03,256900.0,22.214,22.214,22.1633,22.1823,256900.0
2007-05-24 15:55:00,35.02,35.06,35.0,35.05,222600.0,22.176,22.2013,22.1633,22.195,222600.0
2007-05-25 09:30:00,35.16,35.5,35.12,35.41,123200.0,22.2646,22.4799,22.2393,22.423,123200.0
2007-05-25 09:35:00,35.43,35.6,35.42,35.45,116300.0,22.4356,22.5433,22.4293,22.4483,116300.0
2007-05-25 09:40:00,35.44,35.52,35.16,35.3,195800.0,22.442,22.4926,22.2646,22.3533,195800.0
2007-05-25 09:45:00,35.27,35.5,35.27,35.47,96300.0,22.3343,22.4799,22.3343,22.4609,96300.0
2007-05-25 09:50:00,35.47,35.47,35.36,35.38,67800.0,22.4609,22.4609,22.3913,22.404,67800.0
2007-05-25 09:55:00,35.38,35.41,35.31,35.33,49300.0,22.404,22.423,22.3596,22.3723,49300.0
2007-05-25 10:00:00,35.34,35.34,35.23,35.29,48900.0,22.3786,22.3786,22.309,22.347,48900.0
2007-05-25 10:05:00,35.31,35.37,35.3,35.36,36800.0,22.3596,22.3976,22.3533,22.3913,36800.0
2007-05-25 10:10:00,35.36,35.42,35.36,35.41,57100.0,22.3913,22.4293,22.3913,22.423,57100.0
2007-05-25 10:15:00,35.41,35.41,35.35,35.36,54600.0,22.423,22.423,22.385,22.3913,54600.0
2007-05-25 10:20:00,35.35,35.36,35.32,35.34,23300.0,22.385,22.3913,22.366,22.3786,23300.0
2007-05-25 10:25:00,35.34,35.36,35.32,35.33,42300.0,22.3786,22.3913,22.366,22.3723,42300.0
2007-05-25 10:30:00,35.33,35.36,35.32,35.32,76800.0,22.3723,22.3913,22.366,22.366,76800.0
2007-05-25 10:35:00,35.32,35.34,35.28,35.33,74000.0,22.366,22.3786,22.3406,22.3723,74000.0
2007-05-25 10:40:00,35.33,35.35,35.29,35.35,70200.0,22.3723,22.385,22.347,22.385,70200.0
2007-05-25 10:45:00,35.35,35.36,35.34,35.35,40600.0,22.385,22.3913,22.3786,22.385,40600.0
2007-05-25 10:50:00,35.35,35.36,35.15,35.25,2234300.0,22.385,22.3913,22.2583,22.3216,2234300.0
2007-05-25 10:55:00,35.26,35.35,35.25,35.3,76100.0,22.328,22.385,22.3216,22.3533,76100.0
2007-05-25 11:00:00,35.3,35.3,35.15,35.25,120900.0,22.3533,22.3533,22.2583,22.3216,120900.0
2007-05-25 11:05:00,35.25,35.28,35.25,35.28,120300.0,22.3216,22.3406,22.3216,22.3406,120300.0
2007-05-25 11:10:00,35.27,35.28,35.15,35.16,121400.0,22.3343,22.3406,22.2583,22.2646,121400.0
2007-05-25 11:15:00,35.17,35.2,35.16,35.19,39600.0,22.271,22.29,22.2646,22.2836,39600.0
2007-05-25 11:20:00,35.2,35.2,35.08,35.1,67200.0,22.29,22.29,22.214,22.2267,67200.0
2007-05-25 11:25:00,35.1,35.11,35.09,35.1,71900.0,22.2267,22.233,22.2203,22.2267,71900.0
2007-05-25 11:30:00,35.1,35.14,35.09,35.13,71000.0,22.2267,22.252,22.2203,22.2456,71000.0
2007-05-25 11:35:00,35.13,35.15,35.13,35.15,40900.0,22.2456,22.2583,22.2456,22.2583,40900.0
2007-05-25 11:40:00,35.15,35.15,35.11,35.13,45600.0,22.2583,22.2583,22.233,22.2456,45600.0
2007-05-25 11:45:00,35.13,35.17,35.13,35.17,45300.0,22.2456,22.271,22.2456,22.271,45300.0
2007-05-25 11:50:00,35.17,35.22,35.17,35.22,54500.0,22.271,22.3026,22.271,22.3026,54500.0
2007-05-25 11:55:00,35.21,35.24,35.15,35.23,98700.0,22.2963,22.3153,22.2583,22.309,98700.0
2007-05-25 12:00:00,35.23,35.25,35.23,35.25,72600.0,22.309,22.3216,22.309,22.3216,72600.0
2007-05-25 12:05:00,35.25,35.26,35.15,35.26,105200.0,22.3216,22.328,22.2583,22.328,105200.0
2007-05-25 12:10:00,35.26,35.26,35.23,35.26,46700.0,22.328,22.328,22.309,22.328,46700.0
2007-05-25 12:15:00,35.25,35.3,35.25,35.3,30400.0,22.3216,22.3533,22.3216,22.3533,30400.0
2007-05-25 12:20:00,35.3,35.3,35.28,35.28,31900.0,22.3533,22.3533,22.3406,22.3406,31900.0
2007-05-25 12:25:00,35.29,35.31,35.22,35.25,57800.0,22.347,22.3596,22.3026,22.3216,57800.0
2007-05-25 12:30:00,35.25,35.26,35.24,35.25,29700.0,22.3216,22.328,22.3153,22.3216,29700.0
2007-05-25 12:35:00,35.25,35.29,35.25,35.28,21800.0,22.3216,22.347,22.3216,22.3406,21800.0
2007-05-25 12:40:00,35.28,35.28,35.27,35.28,20200.0,22.3406,22.3406,22.3343,22.3406,20200.0
2007-05-25 12:45:00,35.28,35.29,35.27,35.29,19500.0,22.3406,22.347,22.3343,22.347,19500.0
2007-05-25 12:50:00,35.28,35.3,35.28,35.29,17800.0,22.3406,22.3533,22.3406,22.347,17800.0
2007-05-25 12:55:00,35.29,35.32,35.29,35.3,33000.0,22.347,22.366,22.347,22.3533,33000.0
2007-05-25 13:00:00,35.3,35.33,35.28,35.33,73500.0,22.3533,22.3723,22.3406,22.3723,73500.0
2007-05-25 13:05:00,35.33,35.37,35.33,35.37,24100.0,22.3723,22.3976,22.3723,22.3976,24100.0
2007-05-25 13:10:00,35.37,35.4,35.32,35.35,65300.0,22.3976,22.4166,22.366,22.385,65300.0
2007-05-25 13:15:00,35.36,35.39,35.29,35.34,50100.0,22.3913,22.4103,22.347,22.3786,50100.0
2007-05-25 13:20:00,35.34,35.36,35.28,35.28,87400.0,22.3786,22.3913,22.3406,22.3406,87400.0
2007-05-25 13:25:00,35.28,35.32,35.28,35.31,29900.0,22.3406,22.366,22.3406,22.3596,29900.0
2007-05-25 13:30:00,35.3,35.35,35.3,35.34,15500.0,22.3533,22.385,22.3533,22.3786,15500.0
2007-05-25 13:35:00,35.34,35.37,35.29,35.3,62800.0,22.3786,22.3976,22.347,22.3533,62800.0
2007-05-25 13:40:00,35.31,35.35,35.3,35.3,31700.0,22.3596,22.385,22.3533,22.3533,31700.0
2007-05-25 13:45:00,35.31,35.37,35.29,35.36,38800.0,22.3596,22.3976,22.347,22.3913,38800.0
2007-05-25 13:50:00,35.36,35.37,35.3,35.31,35600.0,22.3913,22.3976,22.3533,22.3596,35600.0
2007-05-25 13:55:00,35.31,35.38,35.31,35.35,24600.0,22.3596,22.404,22.3596,22.385,24600.0
2007-05-25 14:00:00,35.35,35.36,35.29,35.34,77400.0,22.385,22.3913,22.347,22.3786,77400.0
2007-05-25 14:05:00,35.33,35.33,35.27,35.28,29400.0,22.3723,22.3723,22.3343,22.3406,29400.0
2007-05-25 14:10:00,35.27,35.32,35.25,35.29,84400.0,22.3343,22.366,22.3216,22.347,84400.0
2007-05-25 14:15:00,35.29,35.29,35.25,35.27,29300.0,22.347,22.347,22.3216,22.3343,29300.0
2007-05-25 14:20:00,35.27,35.3,35.25,35.27,50900.0,22.3343,22.3533,22.3216,22.3343,50900.0
2007-05-25 14:25:00,35.27,35.3,35.27,35.29,16700.0,22.3343,22.3533,22.3343,22.347,16700.0
2007-05-25 14:30:00,35.28,35.29,35.24,35.28,41600.0,22.3406,22.347,22.3153,22.3406,41600.0
2007-05-25 14:35:00,35.28,35.3,35.28,35.29,32500.0,22.3406,22.3533,22.3406,22.347,32500.0
2007-05-25 14:40:00,35.29,35.3,35.28,35.3,29600.0,22.347,22.3533,22.3406,22.3533,29600.0
2007-05-25 14:45:00,35.3,35.3,35.25,35.26,77800.0,22.3533,22.3533,22.3216,22.328,77800.0
2007-05-25 14:50:00,35.25,35.28,35.25,35.28,44300.0,22.3216,22.3406,22.3216,22.3406,44300.0
2007-05-25 14:55:00,35.28,35.28,35.25,35.26,41400.0,22.3406,22.3406,22.3216,22.328,41400.0
2007-05-25 15:00:00,35.26,35.26,35.25,35.25,22400.0,22.328,22.328,22.3216,22.3216,22400.0
2007-05-25 15:05:00,35.26,35.28,35.14,35.27,408600.0,22.328,22.3406,22.252,22.3343,408600.0
2007-05-25 15:10:00,35.28,35.3,35.27,35.28,24100.0,22.3406,22.3533,22.3343,22.3406,24100.0
2007-05-25 15:15:00,35.27,35.29,35.27,35.27,15100.0,22.3343,22.347,22.3343,22.3343,15100.0
2007-05-25 15:20:00,35.27,35.29,35.25,35.28,32600.0,22.3343,22.347,22.3216,22.3406,32600.0
2007-05-25 15:25:00,35.29,35.3,35.26,35.27,24300.0,22.347,22.3533,22.328,22.3343,24300.0
2007-05-25 15:30:00,35.26,35.27,35.25,35.27,91400.0,22.328,22.3343,22.3216,22.3343,91400.0
2007-05-25 15:35:00,35.27,35.27,35.25,35.26,38300.0,22.3343,22.3343,22.3216,22.328,38300.0
2007-05-25 15:40:00,35.25,35.27,35.25,35.26,75400.0,22.3216,22.3343,22.3216,22.328,75400.0
2007-05-25 15:45:00,35.25,35.27,35.25,35.26,59800.0,22.3216,22.3343,22.3216,22.328,59800.0
2007-05-25 15:50:00,35.26,35.28,35.25,35.26,68600.0,22.328,22.3406,22.3216,22.328,68600.0
2007-05-25 15:55:00,35.25,35.33,35.25,35.27,121600.0,22.3216,22.3723,22.3216,22.3343,121600.0
2007-05-29 09:30:00,35.42,35.58,35.31,35.55,149400.0,22.4293,22.5306,22.3596,22.5116,149400.0
2007-05-29 09:35:00,35.54,35.64,35.53,35.55,95300.0,22.5053,22.5686,22.4989,22.5116,95300.0
2007-05-29 09:40:00,35.56,35.62,35.55,35.6,72600.0,22.5179,22.5559,22.5116,22.5433,72600.0
2007-05-29 09:45:00,35.59,35.59,35.56,35.58,57900.0,22.5369,22.5369,22.5179,22.5306,57900.0
2007-05-29 09:50:00,35.58,35.66,35.57,35.64,70200.0,22.5306,22.5813,22.5243,22.5686,70200.0
2007-05-29 09:55:00,35.64,35.66,35.63,35.65,40300.0,22.5686,22.5813,22.5623,22.5749,40300.0
2007-05-29 10:00:00,35.64,35.68,35.57,35.59,60000.0,22.5686,22.5939,22.5243,22.5369,60000.0
2007-05-29 10:05:00,35.59,35.64,35.56,35.57,59700.0,22.5369,22.5686,22.5179,22.5243,59700.0
2007-05-29 10:10:00,35.56,35.59,35.51,35.58,93500.0,22.5179,22.5369,22.4863,22.5306,93500.0
2007-05-29 10:15:00,35.57,35.57,35.5,35.52,113800.0,22.5243,22.5243,22.4799,22.4926,113800.0
2007-05-29 10:20:00,35.51,35.52,35.4,35.4,57000.0,22.4863,22.4926,22.4166,22.4166,57000.0
2007-05-29 10:25:00,35.4,35.42,35.35,35.36,38800.0,22.4166,22.4293,22.385,22.3913,38800.0
2007-05-29 10:30:00,35.36,35.42,35.35,35.38,61100.0,22.3913,22.4293,22.385,22.404,61100.0
2007-05-29 10:35:00,35.38,35.44,35.36,35.43,31300.0,22.404,22.442,22.3913,22.4356,31300.0
2007-05-29 10:40:00,35.44,35.48,35.43,35.43,38800.0,22.442,22.4673,22.4356,22.4356,38800.0
2007-05-29 10:45:00,35.42,35.43,35.39,35.39,46200.0,22.4293,22.4356,22.4103,22.4103,46200.0
2007-05-29 10:50:00,35.38,35.38,35.34,35.35,39000.0,22.404,22.404,22.3786,22.385,39000.0
2007-05-29 10:55:00,35.34,35.34,35.32,35.33,17200.0,22.3786,22.3786,22.366,22.3723,17200.0
2007-05-29 11:00:00,35.32,35.35,35.32,35.34,46000.0,22.366,22.385,22.366,22.3786,46000.0
2007-05-29 11:05:00,35.35,35.35,35.33,35.33,32400.0,22.385,22.385,22.3723,22.3723,32400.0
2007-05-29 11:10:00,35.34,35.35,35.32,35.32,41100.0,22.3786,22.385,22.366,22.366,41100.0
2007-05-29 11:15:00,35.32,35.34,35.3,35.31,35500.0,22.366,22.3786,22.3533,22.3596,35500.0
2007-05-29 11:20:00,35.31,35.38,35.31,35.38,52100.0,22.3596,22.404,22.3596,22.404,52100.0
2007-05-29 11:25:00,35.37,35.41,35.36,35.41,56200.0,22.3976,22.423,22.3913,22.423,56200.0
2007-05-29 11:30:00,35.41,35.43,35.37,35.38,49600.0,22.423,22.4356,22.3976,22.404,49600.0
2007-05-29 11:35:00,35.38,35.39,35.33,35.33,74300.0,22.404,22.4103,22.3723,22.3723,74300.0
2007-05-29 11:40:00,35.34,35.37,35.32,35.32,61600.0,22.3786,22.3976,22.366,22.366,61600.0
2007-05-29 11:45:00,35.32,35.35,35.3,35.32,73600.0,22.366,22.385,22.3533,22.366,73600.0
2007-05-29 11:50:00,35.33,35.35,35.31,35.31,98000.0,22.3723,22.385,22.3596,22.3596,98000.0
2007-05-29 11:55:00,35.32,35.33,35.3,35.31,59000.0,22.366,22.3723,22.3533,22.3596,59000.0
2007-05-29 12:00:00,35.3,35.34,35.23,35.25,285800.0,22.3533,22.3786,22.309,22.3216,285800.0
2007-05-29 12:05:00,35.25,35.26,35.15,35.17,76700.0,22.3216,22.328,22.2583,22.271,76700.0
2007-05-29 12:10:00,35.18,35.18,35.14,35.14,39100.0,22.2773,22.2773,22.252,22.252,39100.0
2007-05-29 12:15:00,35.14,35.17,35.1,35.17,27600.0,22.252,22.271,22.2267,22.271,27600.0
2007-05-29 12:20:00,35.17,35.18,35.13,35.15,65700.0,22.271,22.2773,22.2456,22.2583,65700.0
2007-05-29 12:25:00,35.15,35.17,35.14,35.15,48100.0,22.2583,22.271,22.252,22.2583,48100.0
2007-05-29 12:30:00,35.15,35.25,35.13,35.24,71400.0,22.2583,22.3216,22.2456,22.3153,71400.0
2007-05-29 12:35:00,35.24,35.25,35.21,35.22,20200.0,22.3153,22.3216,22.2963,22.3026,20200.0
2007-05-29 12:40:00,35.22,35.24,35.15,35.2,54800.0,22.3026,22.3153,22.2583,22.29,54800.0
2007-05-29 12:45:00,35.2,35.24,35.2,35.23,10900.0,22.29,22.3153,22.29,22.309,10900.0
2007-05-29 12:50:00,35.22,35.26,35.22,35.25,15300.0,22.3026,22.328,22.3026,22.3216,15300.0
2007-05-29 12:55:00,35.25,35.29,35.25,35.29,12900.0,22.3216,22.347,22.3216,22.347,12900.0
2007-05-29 13:00:00,35.29,35.3,35.28,35.3,13700.0,22.347,22.3533,22.3406,22.3533,13700.0
2007-05-29 13:05:00,35.29,35.31,35.29,35.31,17200.0,22.347,22.3596,22.347,22.3596,17200.0
2007-05-29 13:10:00,35.31,35.35,35.31,35.33,28700.0,22.3596,22.385,22.3596,22.3723,28700.0
2007-05-29 13:15:00,35.33,35.34,35.28,35.29,18500.0,22.3723,22.3786,22.3406,22.347,18500.0
2007-05-29 13:20:00,35.29,35.3,35.19,35.2,52200.0,22.347,22.3533,22.2836,22.29,52200.0
2007-05-29 13:25:00,35.2,35.21,35.12,35.2,186000.0,22.29,22.2963,22.2393,22.29,186000.0
2007-05-29 13:30:00,35.21,35.22,35.17,35.21,38900.0,22.2963,22.3026,22.271,22.2963,38900.0
2007-05-29 13:35:00,35.2,35.21,35.14,35.15,53800.0,22.29,22.2963,22.252,22.2583,53800.0
2007-05-29 13:40:00,35.15,35.22,35.12,35.2,37900.0,22.2583,22.3026,22.2393,22.29,37900.0
2007-05-29 13:45:00,35.19,35.21,35.16,35.18,28400.0,22.2836,22.2963,22.2646,22.2773,28400.0
2007-05-29 13:50:00,35.18,35.22,35.18,35.21,16600.0,22.2773,22.3026,22.2773,22.2963,16600.0
2007-05-29 13:55:00,35.2,35.23,35.14,35.15,49900.0,22.29,22.309,22.252,22.2583,49900.0
2007-05-29 14:00:00,35.15,35.16,35.11,35.12,58600.0,22.2583,22.2646,22.233,22.2393,58600.0
2007-05-29 14:05:00,35.12,35.13,35.09,35.11,49200.0,22.2393,22.2456,22.2203,22.233,49200.0
2007-05-29 14:10:00,35.12,35.12,35.04,35.05,46700.0,22.2393,22.2393,22.1887,22.195,46700.0
2007-05-29 14:15:00,35.05,35.06,35.02,35.03,62800.0,22.195,22.2013,22.176,22.1823,62800.0
2007-05-29 14:20:00,35.03,35.05,35.01,35.02,47600.0,22.1823,22.195,22.1697,22.176,47600.0
2007-05-29 14:25:00,35.02,35.04,34.96,35.01,127900.0,22.176,22.1887,22.138,22.1697,127900.0
2007-05-29 14:30:00,35.01,35.01,34.96,34.98,120200.0,22.1697,22.1697,22.138,22.1507,120200.0
2007-05-29 14:35:00,34.97,35.0,34.95,34.99,51000.0,22.1443,22.1633,22.1317,22.157,51000.0
2007-05-29 14:40:00,34.99,35.01,34.97,34.99,72500.0,22.157,22.1697,22.1443,22.157,72500.0
2007-05-29 14:45:00,34.98,35.0,34.98,35.0,40700.0,22.1507,22.1633,22.1507,22.1633,40700.0
2007-05-29 14:50:00,34.99,35.03,34.98,35.03,63300.0,22.157,22.1823,22.1507,22.1823,63300.0
2007-05-29 14:55:00,35.02,35.08,35.01,35.03,73800.0,22.176,22.214,22.1697,22.1823,73800.0
2007-05-29 15:00:00,35.04,35.12,35.04,35.12,44100.0,22.1887,22.2393,22.1887,22.2393,44100.0
2007-05-29 15:05:00,35.12,35.12,35.06,35.1,75000.0,22.2393,22.2393,22.2013,22.2267,75000.0
2007-05-29 15:10:00,35.1,35.14,35.1,35.14,44000.0,22.2267,22.252,22.2267,22.252,44000.0
2007-05-29 15:15:00,35.14,35.19,35.14,35.17,51800.0,22.252,22.2836,22.252,22.271,51800.0
2007-05-29 15:20:00,35.17,35.19,35.16,35.17,28700.0,22.271,22.2836,22.2646,22.271,28700.0
2007-05-29 15:25:00,35.17,35.17,35.13,35.16,40800.0,22.271,22.271,22.2456,22.2646,40800.0
2007-05-29 15:30:00,35.16,35.17,35.14,35.17,44300.0,22.2646,22.271,22.252,22.271,44300.0
2007-05-29 15:35:00,35.16,35.2,35.16,35.19,52000.0,22.2646,22.29,22.2646,22.2836,52000.0
2007-05-29 15:40:00,35.19,35.22,35.17,35.22,73800.0,22.2836,22.3026,22.271,22.3026,73800.0
2007-05-29 15:45:00,35.22,35.22,35.18,35.18,61300.0,22.3026,22.3026,22.2773,22.2773,61300.0
2007-05-29 15:50:00,35.17,35.21,35.14,35.18,73100.0,22.271,22.2963,22.252,22.2773,73100.0
2007-05-29 15:55:00,35.17,35.2,35.12,35.17,98700.0,22.271,22.29,22.2393,22.271,98700.0
2007-05-30 09:30:00,34.89,34.98,34.86,34.98,151300.0,22.0937,22.1507,22.0747,22.1507,151300.0
2007-05-30 09:35:00,34.98,35.04,34.96,35.0,106300.0,22.1507,22.1887,22.138,22.1633,106300.0
2007-05-30 09:40:00,35.0,35.06,34.99,35.06,85100.0,22.1633,22.2013,22.157,22.2013,85100.0
2007-05-30 09:45:00,35.05,35.06,34.94,34.98,44800.0,22.195,22.2013,22.1253,22.1507,44800.0
2007-05-30 09:50:00,34.97,35.1,34.93,35.06,73800.0,22.1443,22.2267,22.119,22.2013,73800.0
2007-05-30 09:55:00,35.06,35.1,35.02,35.07,76400.0,22.2013,22.2267,22.176,22.2077,76400.0
2007-05-30 10:00:00,35.07,35.1,35.07,35.08,30200.0,22.2077,22.2267,22.2077,22.214,30200.0
2007-05-30 10:05:00,35.08,35.18,35.06,35.16,66400.0,22.214,22.2773,22.2013,22.2646,66400.0
2007-05-30 10:10:00,35.15,35.21,35.15,35.21,49800.0,22.2583,22.2963,22.2583,22.2963,49800.0
2007-05-30 10:15:00,35.21,35.24,35.19,35.22,132100.0,22.2963,22.3153,22.2836,22.3026,132100.0
2007-05-30 10:20:00,35.22,35.23,35.19,35.23,41300.0,22.3026,22.309,22.2836,22.309,41300.0
2007-05-30 10:25:00,35.22,35.24,35.2,35.2,39000.0,22.3026,22.3153,22.29,22.29,39000.0
2007-05-30 10:30:00,35.2,35.22,35.14,35.15,44100.0,22.29,22.3026,22.252,22.2583,44100.0
2007-05-30 10:35:00,35.14,35.15,35.12,35.14,23400.0,22.252,22.2583,22.2393,22.252,23400.0
2007-05-30 10:40:00,35.15,35.19,35.14,35.17,35500.0,22.2583,22.2836,22.252,22.271,35500.0
2007-05-30 10:45:00,35.17,35.25,35.17,35.22,58700.0,22.271,22.3216,22.271,22.3026,58700.0
2007-05-30 10:50:00,35.23,35.28,35.21,35.28,43300.0,22.309,22.3406,22.2963,22.3406,43300.0
2007-05-30 10:55:00,35.27,35.3,35.27,35.27,36400.0,22.3343,22.3533,22.3343,22.3343,36400.0
2007-05-30 11:00:00,35.27,35.4,35.27,35.4,91700.0,22.3343,22.4166,22.3343,22.4166,91700.0
2007-05-30 11:05:00,35.4,35.45,35.4,35.4,108200.0,22.4166,22.4483,22.4166,22.4166,108200.0
2007-05-30 11:10:00,35.4,35.4,35.3,35.3,130900.0,22.4166,22.4166,22.3533,22.3533,130900.0
2007-05-30 11:15:00,35.3,35.32,35.27,35.29,75700.0,22.3533,22.366,22.3343,22.347,75700.0
2007-05-30 11:20:00,35.3,35.44,35.3,35.44,51100.0,22.3533,22.442,22.3533,22.442,51100.0
2007-05-30 11:25:00,35.43,35.43,35.36,35.37,155200.0,22.4356,22.4356,22.3913,22.3976,155200.0
2007-05-30 11:30:00,35.36,35.45,35.36,35.37,187000.0,22.3913,22.4483,22.3913,22.3976,187000.0
2007-05-30 11:35:00,35.37,35.38,35.36,35.37,21900.0,22.3976,22.404,22.3913,22.3976,21900.0
2007-05-30 11:40:00,35.38,35.38,35.36,35.37,38800.0,22.404,22.404,22.3913,22.3976,38800.0
2007-05-30 11:45:00,35.37,35.4,35.36,35.36,29600.0,22.3976,22.4166,22.3913,22.3913,29600.0
2007-05-30 11:50:00,35.36,35.38,35.36,35.37,20100.0,22.3913,22.404,22.3913,22.3976,20100.0
2007-05-30 11:55:00,35.37,35.38,35.37,35.37,24100.0,22.3976,22.404,22.3976,22.3976,24100.0
2007-05-30 12:00:00,35.37,35.38,35.37,35.38,31800.0,22.3976,22.404,22.3976,22.404,31800.0
2007-05-30 12:05:00,35.38,35.39,35.37,35.38,37200.0,22.404,22.4103,22.3976,22.404,37200.0
2007-05-30 12:10:00,35.38,35.39,35.37,35.39,19000.0,22.404,22.4103,22.3976,22.4103,19000.0
2007-05-30 12:15:00,35.38,35.4,35.37,35.4,151100.0,22.404,22.4166,22.3976,22.4166,151100.0
2007-05-30 12:20:00,35.39,35.45,35.38,35.42,105100.0,22.4103,22.4483,22.404,22.4293,105100.0
2007-05-30 12:25:00,35.42,35.46,35.42,35.46,48500.0,22.4293,22.4546,22.4293,22.4546,48500.0
2007-05-30 12:30:00,35.46,35.46,35.43,35.44,119400.0,22.4546,22.4546,22.4356,22.442,119400.0
2007-05-30 12:35:00,35.44,35.48,35.44,35.48,92600.0,22.442,22.4673,22.442,22.4673,92600.0
2007-05-30 12:40:00,35.47,35.51,35.47,35.5,43700.0,22.4609,22.4863,22.4609,22.4799,43700.0
2007-05-30 12:45:00,35.49,35.52,35.49,35.51,58400.0,22.4736,22.4926,22.4736,22.4863,58400.0
2007-05-30 12:50:00,35.52,35.52,35.49,35.51,44100.0,22.4926,22.4926,22.4736,22.4863,44100.0
2007-05-30 12:55:00,35.5,35.52,35.5,35.51,18300.0,22.4799,22.4926,22.4799,22.4863,18300.0
2007-05-30 13:00:00,35.51,35.53,35.5,35.51,39600.0,22.4863,22.4989,22.4799,22.4863,39600.0
2007-05-30 13:05:00,35.51,35.52,35.47,35.48,67200.0,22.4863,22.4926,22.4609,22.4673,67200.0
2007-05-30 13:10:00,35.48,35.51,35.46,35.5,94900.0,22.4673,22.4863,22.4546,22.4799,94900.0
2007-05-30 13:15:00,35.5,35.51,35.47,35.48,50400.0,22.4799,22.4863,22.4609,22.4673,50400.0
2007-05-30 13:20:00,35.48,35.5,35.46,35.49,71500.0,22.4673,22.4799,22.4546,22.4736,71500.0
2007-05-30 13:25:00,35.5,35.5,35.47,35.49,31100.0,22.4799,22.4799,22.4609,22.4736,31100.0
2007-05-30 13:30:00,35.49,35.5,35.48,35.5,19800.0,22.4736,22.4799,22.4673,22.4799,19800.0
2007-05-30 13:35:00,35.49,35.52,35.48,35.52,76800.0,22.4736,22.4926,22.4673,22.4926,76800.0
2007-05-30 13:40:00,35.52,35.54,35.51,35.53,44800.0,22.4926,22.5053,22.4863,22.4989,44800.0
2007-05-30 13:45:00,35.52,35.54,35.52,35.54,13500.0,22.4926,22.5053,22.4926,22.5053,13500.0
2007-05-30 13:50:00,35.54,35.54,35.52,35.52,23500.0,22.5053,22.5053,22.4926,22.4926,23500.0
2007-05-30 13:55:00,35.52,35.55,35.52,35.55,71400.0,22.4926,22.5116,22.4926,22.5116,71400.0
2007-05-30 14:00:00,35.54,35.59,35.52,35.53,92200.0,22.5053,22.5369,22.4926,22.4989,92200.0
2007-05-30 14:05:00,35.53,35.56,35.5,35.51,86500.0,22.4989,22.5179,22.4799,22.4863,86500.0
2007-05-30 14:10:00,35.52,35.59,35.52,35.54,90200.0,22.4926,22.5369,22.4926,22.5053,90200.0
2007-05-30 14:15:00,35.54,35.56,35.52,35.56,59200.0,22.5053,22.5179,22.4926,22.5179,59200.0
2007-05-30 14:20:00,35.55,35.56,35.49,35.56,85300.0,22.5116,22.5179,22.4736,22.5179,85300.0
2007-05-30 14:25:00,35.56,35.6,35.54,35.59,223700.0,22.5179,22.5433,22.5053,22.5369,223700.0
2007-05-30 14:30:00,35.6,35.69,35.59,35.68,147200.0,22.5433,22.6003,22.5369,22.5939,147200.0
2007-05-30 14:35:00,35.67,35.72,35.62,35.63,83800.0,22.5876,22.6193,22.5559,22.5623,83800.0
2007-05-30 14:40:00,35.65,35.71,35.65,35.7,42600.0,22.5749,22.6129,22.5749,22.6066,42600.0
2007-05-30 14:45:00,35.7,35.7,35.65,35.66,30500.0,22.6066,22.6066,22.5749,22.5813,30500.0
2007-05-30 14:50:00,35.67,35.68,35.66,35.67,20100.0,22.5876,22.5939,22.5813,22.5876,20100.0
2007-05-30 14:55:00,35.67,35.69,35.64,35.69,42300.0,22.5876,22.6003,22.5686,22.6003,42300.0
2007-05-30 15:00:00,35.68,35.71,35.66,35.69,39700.0,22.5939,22.6129,22.5813,22.6003,39700.0
2007-05-30 15:05:00,35.69,35.7,35.66,35.68,54900.0,22.6003,22.6066,22.5813,22.5939,54900.0
2007-05-30 15:10:00,35.68,35.71,35.67,35.69,38200.0,22.5939,22.6129,22.5876,22.6003,38200.0
2007-05-30 15:15:00,35.69,35.69,35.66,35.67,36500.0,22.6003,22.6003,22.5813,22.5876,36500.0
2007-05-30 15:20:00,35.67,35.67,35.6,35.61,32600.0,22.5876,22.5876,22.5433,22.5496,32600.0
2007-05-30 15:25:00,35.61,35.61,35.56,35.58,86100.0,22.5496,22.5496,22.5179,22.5306,86100.0
2007-05-30 15:30:00,35.59,35.62,35.55,35.62,105200.0,22.5369,22.5559,22.5116,22.5559,105200.0
2007-05-30 15:35:00,35.62,35.62,35.58,35.61,65500.0,22.5559,22.5559,22.5306,22.5496,65500.0
2007-05-30 15:40:00,35.61,35.67,35.59,35.59,85200.0,22.5496,22.5876,22.5369,22.5369,85200.0
2007-05-30 15:45:00,35.59,35.62,35.54,35.55,106500.0,22.5369,22.5559,22.5053,22.5116,106500.0
2007-05-30 15:50:00,35.55,35.61,35.52,35.55,250500.0,22.5116,22.5496,22.4926,22.5116,250500.0
2007-05-30 15:55:00,35.54,35.61,35.54,35.61,121900.0,22.5053,22.5496,22.5053,22.5496,121900.0
2007-05-31 09:30:00,36.0,36.03,35.66,35.66,252500.0,22.7966,22.8156,22.5813,22.5813,252500.0
2007-05-31 09:35:00,35.67,35.67,35.45,35.49,97900.0,22.5876,22.5876,22.4483,22.4736,97900.0
2007-05-31 09:40:00,35.49,35.52,35.46,35.5,71600.0,22.4736,22.4926,22.4546,22.4799,71600.0
2007-05-31 09:45:00,35.5,35.51,35.48,35.49,60900.0,22.4799,22.4863,22.4673,22.4736,60900.0
2007-05-31 09:50:00,35.5,35.5,35.4,35.41,98700.0,22.4799,22.4799,22.4166,22.423,98700.0
2007-05-31 09:55:00,35.4,35.4,35.31,35.38,86500.0,22.4166,22.4166,22.3596,22.404,86500.0
2007-05-31 10:00:00,35.36,35.47,35.33,35.33,110200.0,22.3913,22.4609,22.3723,22.3723,110200.0
2007-05-31 10:05:00,35.33,35.39,35.32,35.32,52900.0,22.3723,22.4103,22.366,22.366,52900.0
2007-05-31 10:10:00,35.33,35.33,35.26,35.29,68200.0,22.3723,22.3723,22.328,22.347,68200.0
2007-05-31 10:15:00,35.29,35.31,35.27,35.27,44300.0,22.347,22.3596,22.3343,22.3343,44300.0
2007-05-31 10:20:00,35.27,35.41,35.27,35.32,113700.0,22.3343,22.423,22.3343,22.366,113700.0
2007-05-31 10:25:00,35.31,35.32,35.24,35.27,97800.0,22.3596,22.366,22.3153,22.3343,97800.0
2007-05-31 10:30:00,35.28,35.34,35.25,35.26,61100.0,22.3406,22.3786,22.3216,22.328,61100.0
2007-05-31 10:35:00,35.26,35.32,35.25,35.3,90200.0,22.328,22.366,22.3216,22.3533,90200.0
2007-05-31 10:40:00,35.3,35.34,35.28,35.3,139100.0,22.3533,22.3786,22.3406,22.3533,139100.0
2007-05-31 10:45:00,35.3,35.35,35.28,35.3,95800.0,22.3533,22.385,22.3406,22.3533,95800.0
2007-05-31 10:50:00,35.3,35.33,35.29,35.31,101500.0,22.3533,22.3723,22.347,22.3596,101500.0
2007-05-31 10:55:00,35.32,35.33,35.23,35.24,60900.0,22.366,22.3723,22.309,22.3153,60900.0
2007-05-31 11:00:00,35.23,35.26,35.18,35.25,164500.0,22.309,22.328,22.2773,22.3216,164500.0
2007-05-31 11:05:00,35.25,35.33,35.24,35.32,76400.0,22.3216,22.3723,22.3153,22.366,76400.0
2007-05-31 11:10:00,35.31,35.33,35.29,35.31,80400.0,22.3596,22.3723,22.347,22.3596,80400.0
2007-05-31 11:15:00,35.31,35.32,35.29,35.3,99300.0,22.3596,22.366,22.347,22.3533,99300.0
2007-05-31 11:20:00,35.29,35.37,35.29,35.31,108900.0,22.347,22.3976,22.347,22.3596,108900.0
2007-05-31 11:25:00,35.31,35.36,35.29,35.34,140700.0,22.3596,22.3913,22.347,22.3786,140700.0
2007-05-31 11:30:00,35.34,35.4,35.34,35.38,47700.0,22.3786,22.4166,22.3786,22.404,47700.0
2007-05-31 11:35:00,35.38,35.42,35.37,35.42,42100.0,22.404,22.4293,22.3976,22.4293,42100.0
2007-05-31 11:40:00,35.42,35.45,35.41,35.41,35600.0,22.4293,22.4483,22.423,22.423,35600.0
2007-05-31 11:45:00,35.4,35.46,35.39,35.44,35400.0,22.4166,22.4546,22.4103,22.442,35400.0
2007-05-31 11:50:00,35.44,35.45,35.41,35.43,28200.0,22.442,22.4483,22.423,22.4356,28200.0
2007-05-31 11:55:00,35.43,35.44,35.41,35.44,44100.0,22.4356,22.442,22.423,22.442,44100.0
2007-05-31 12:00:00,35.44,35.45,35.41,35.44,71100.0,22.442,22.4483,22.423,22.442,71100.0
2007-05-31 12:05:00,35.44,35.44,35.41,35.43,64500.0,22.442,22.442,22.423,22.4356,64500.0
2007-05-31 12:10:00,35.43,35.5,35.42,35.5,58600.0,22.4356,22.4799,22.4293,22.4799,58600.0
2007-05-31 12:15:00,35.5,35.55,35.5,35.55,43400.0,22.4799,22.5116,22.4799,22.5116,43400.0
2007-05-31 12:20:00,35.55,35.55,35.53,35.54,9600.0,22.5116,22.5116,22.4989,22.5053,9600.0
2007-05-31 12:25:00,35.53,35.54,35.53,35.54,23900.0,22.4989,22.5053,22.4989,22.5053,23900.0
2007-05-31 12:30:00,35.53,35.54,35.43,35.43,60000.0,22.4989,22.5053,22.4356,22.4356,60000.0
2007-05-31 12:35:00,35.44,35.46,35.43,35.43,32200.0,22.442,22.4546,22.4356,22.4356,32200.0
2007-05-31 12:40:00,35.43,35.45,35.42,35.45,24300.0,22.4356,22.4483,22.4293,22.4483,24300.0
2007-05-31 12:45:00,35.45,35.47,35.41,35.43,49700.0,22.4483,22.4609,22.423,22.4356,49700.0
2007-05-31 12:50:00,35.44,35.47,35.4,35.41,96500.0,22.442,22.4609,22.4166,22.423,96500.0
2007-05-31 12:55:00,35.41,35.41,35.29,35.29,141500.0,22.423,22.423,22.347,22.347,141500.0
2007-05-31 13:00:00,35.3,35.3,35.25,35.26,87100.0,22.3533,22.3533,22.3216,22.328,87100.0
2007-05-31 13:05:00,35.26,35.26,35.15,35.17,89500.0,22.328,22.328,22.2583,22.271,89500.0
2007-05-31 13:10:00,35.17,35.26,35.15,35.26,74900.0,22.271,22.328,22.2583,22.328,74900.0
2007-05-31 13:15:00,35.26,35.27,35.2,35.27,89000.0,22.328,22.3343,22.29,22.3343,89000.0
2007-05-31 13:20:00,35.26,35.28,35.21,35.25,76800.0,22.328,22.3406,22.2963,22.3216,76800.0
2007-05-31 13:25:00,35.26,35.3,35.22,35.29,51300.0,22.328,22.3533,22.3026,22.347,51300.0
2007-05-31 13:30:00,35.29,35.3,35.27,35.29,27300.0,22.347,22.3533,22.3343,22.347,27300.0
2007-05-31 13:35:00,35.29,35.33,35.29,35.31,32700.0,22.347,22.3723,22.347,22.3596,32700.0
2007-05-31 13:40:00,35.31,35.33,35.3,35.32,30700.0,22.3596,22.3723,22.3533,22.366,30700.0
2007-05-31 13:45:00,35.32,35.34,35.32,35.33,38000.0,22.366,22.3786,22.366,22.3723,38000.0
2007-05-31 13:50:00,35.33,35.35,35.33,35.34,40000.0,22.3723,22.385,22.3723,22.3786,40000.0
2007-05-31 13:55:00,35.34,35.35,35.28,35.3,102700.0,22.3786,22.385,22.3406,22.3533,102700.0
2007-05-31 14:00:00,35.31,35.31,35.28,35.29,67600.0,22.3596,22.3596,22.3406,22.347,67600.0
2007-05-31 14:05:00,35.28,35.31,35.27,35.3,109800.0,22.3406,22.3596,22.3343,22.3533,109800.0
2007-05-31 14:10:00,35.3,35.33,35.27,35.32,70000.0,22.3533,22.3723,22.3343,22.366,70000.0
2007-05-31 14:15:00,35.32,35.34,35.31,35.32,51200.0,22.366,22.3786,22.3596,22.366,51200.0
2007-05-31 14:20:00,35.32,35.37,35.32,35.36,51700.0,22.366,22.3976,22.366,22.3913,51700.0
2007-05-31 14:25:00,35.36,35.37,35.27,35.28,70400.0,22.3913,22.3976,22.3343,22.3406,70400.0
2007-05-31 14:30:00,35.28,35.31,35.27,35.29,47600.0,22.3406,22.3596,22.3343,22.347,47600.0
2007-05-31 14:35:00,35.28,35.29,35.26,35.26,63300.0,22.3406,22.347,22.328,22.328,63300.0
2007-05-31 14:40:00,35.26,35.26,35.24,35.24,82300.0,22.328,22.328,22.3153,22.3153,82300.0
2007-05-31 14:45:00,35.23,35.25,35.23,35.24,50700.0,22.309,22.3216,22.309,22.3153,50700.0
2007-05-31 14:50:00,35.24,35.26,35.23,35.26,94800.0,22.3153,22.328,22.309,22.328,94800.0
2007-05-31 14:55:00,35.26,35.29,35.23,35.23,88300.0,22.328,22.347,22.309,22.309,88300.0
2007-05-31 15:00:00,35.23,35.23,35.18,35.18,67700.0,22.309,22.309,22.2773,22.2773,67700.0
2007-05-31 15:05:00,35.18,35.19,35.15,35.17,92000.0,22.2773,22.2836,22.2583,22.271,92000.0
2007-05-31 15:10:00,35.17,35.23,35.16,35.21,69600.0,22.271,22.309,22.2646,22.2963,69600.0
2007-05-31 15:15:00,35.21,35.21,35.14,35.14,131700.0,22.2963,22.2963,22.252,22.252,131700.0
2007-05-31 15:20:00,35.15,35.2,35.12,35.13,116700.0,22.2583,22.29,22.2393,22.2456,116700.0
2007-05-31 15:25:00,35.13,35.14,35.04,35.06,223200.0,22.2456,22.252,22.1887,22.2013,223200.0
2007-05-31 15:30:00,35.07,35.11,35.05,35.05,170200.0,22.2077,22.233,22.195,22.195,170200.0
2007-05-31 15:35:00,35.05,35.13,35.05,35.09,138900.0,22.195,22.2456,22.195,22.2203,138900.0
2007-05-31 15:40:00,35.09,35.14,35.09,35.1,269800.0,22.2203,22.252,22.2203,22.2267,269800.0
2007-05-31 15:45:00,35.1,35.13,35.07,35.11,196000.0,22.2267,22.2456,22.2077,22.233,196000.0
2007-05-31 15:50:00,35.1,35.11,35.08,35.1,280200.0,22.2267,22.233,22.214,22.2267,280200.0
2007-05-31 15:55:00,35.1,35.12,35.03,35.03,616000.0,22.2267,22.2393,22.1823,22.1823,616000.0
2007-06-01 09:30:00,35.05,35.19,35.0,35.0,114100.0,22.195,22.2836,22.1633,22.1633,114100.0
2007-06-01 09:35:00,35.03,35.1,35.0,35.03,74500.0,22.1823,22.2267,22.1633,22.1823,74500.0
2007-06-01 09:40:00,35.02,35.04,35.0,35.01,96700.0,22.176,22.1887,22.1633,22.1697,96700.0
2007-06-01 09:45:00,35.01,35.02,34.92,34.94,277600.0,22.1697,22.176,22.1127,22.1253,277600.0
2007-06-01 09:50:00,34.94,34.96,34.85,34.86,75800.0,22.1253,22.138,22.0683,22.0747,75800.0
2007-06-01 09:55:00,34.86,34.99,34.81,34.81,111600.0,22.0747,22.157,22.043,22.043,111600.0
2007-06-01 10:00:00,34.82,34.84,34.71,34.8,151900.0,22.0493,22.062,21.9797,22.0367,151900.0
2007-06-01 10:05:00,34.8,35.0,34.77,34.78,317700.0,22.0367,22.1633,22.0177,22.024,317700.0
2007-06-01 10:10:00,34.78,35.19,34.74,34.76,72000.0,22.024,22.2836,21.9987,22.0113,72000.0
2007-06-01 10:15:00,34.76,34.77,34.7,34.74,68800.0,22.0113,22.0177,21.9734,21.9987,68800.0
2007-06-01 10:20:00,34.74,34.82,34.71,34.71,118700.0,21.9987,22.0493,21.9797,21.9797,118700.0
2007-06-01 10:25:00,34.72,34.74,34.65,34.67,74800.0,21.986,21.9987,21.9417,21.9544,74800.0
2007-06-01 10:30:00,34.67,34.71,34.65,34.67,100900.0,21.9544,21.9797,21.9417,21.9544,100900.0
2007-06-01 10:35:00,34.68,34.7,34.62,34.66,101500.0,21.9607,21.9734,21.9227,21.948,101500.0
2007-06-01 10:40:00,34.64,34.68,34.55,34.58,94300.0,21.9354,21.9607,21.8784,21.8974,94300.0
2007-06-01 10:45:00,34.58,34.6,34.51,34.51,181600.0,21.8974,21.91,21.853,21.853,181600.0
2007-06-01 10:50:00,34.53,34.53,34.47,34.52,160000.0,21.8657,21.8657,21.8277,21.8594,160000.0
2007-06-01 10:55:00,34.53,34.54,34.5,34.51,88900.0,21.8657,21.872,21.8467,21.853,88900.0
2007-06-01 11:00:00,34.5,34.59,34.5,34.53,165700.0,21.8467,21.9037,21.8467,21.8657,165700.0
2007-06-01 11:05:00,34.52,34.54,34.49,34.5,116100.0,21.8594,21.872,21.8404,21.8467,116100.0
2007-06-01 11:10:00,34.5,34.51,34.49,34.5,145000.0,21.8467,21.853,21.8404,21.8467,145000.0
2007-06-01 11:15:00,34.51,34.6,34.49,34.59,119000.0,21.853,21.91,21.8404,21.9037,119000.0
2007-06-01 11:20:00,34.59,34.6,34.58,34.59,173100.0,21.9037,21.91,21.8974,21.9037,173100.0
2007-06-01 11:25:00,34.59,34.61,34.59,34.59,58600.0,21.9037,21.9164,21.9037,21.9037,58600.0
2007-06-01 11:30:00,34.6,34.6,34.56,34.57,84000.0,21.91,21.91,21.8847,21.891,84000.0
2007-06-01 11:35:00,34.58,34.58,34.55,34.56,82700.0,21.8974,21.8974,21.8784,21.8847,82700.0
2007-06-01 11:40:00,34.57,34.6,34.55,34.58,41400.0,21.891,21.91,21.8784,21.8974,41400.0
2007-06-01 11:45:00,34.59,34.6,34.55,34.57,59600.0,21.9037,21.91,21.8784,21.891,59600.0
2007-06-01 11:50:00,34.58,34.59,34.56,34.58,41200.0,21.8974,21.9037,21.8847,21.8974,41200.0
2007-06-01 11:55:00,34.59,34.59,34.57,34.58,42800.0,21.9037,21.9037,21.891,21.8974,42800.0
2007-06-01 12:00:00,34.59,34.65,34.56,34.58,65400.0,21.9037,21.9417,21.8847,21.8974,65400.0
2007-06-01 12:05:00,34.58,34.59,34.56,34.57,126100.0,21.8974,21.9037,21.8847,21.891,126100.0
2007-06-01 12:10:00,34.58,34.6,34.56,34.6,96400.0,21.8974,21.91,21.8847,21.91,96400.0
2007-06-01 12:15:00,34.6,34.63,34.57,34.62,105000.0,21.91,21.929,21.891,21.9227,105000.0
2007-06-01 12:20:00,34.61,34.63,34.6,34.6,61500.0,21.9164,21.929,21.91,21.91,61500.0
2007-06-01 12:25:00,34.61,34.61,34.59,34.6,125900.0,21.9164,21.9164,21.9037,21.91,125900.0
2007-06-01 12:30:00,34.6,34.61,34.59,34.59,51300.0,21.91,21.9164,21.9037,21.9037,51300.0
2007-06-01 12:35:00,34.59,34.62,34.59,34.6,90900.0,21.9037,21.9227,21.9037,21.91,90900.0
2007-06-01 12:40:00,34.61,34.62,34.59,34.6,101400.0,21.9164,21.9227,21.9037,21.91,101400.0
2007-06-01 12:45:00,34.6,34.61,34.56,34.57,57000.0,21.91,21.9164,21.8847,21.891,57000.0
2007-06-01 12:50:00,34.57,34.6,34.56,34.58,81500.0,21.891,21.91,21.8847,21.8974,81500.0
2007-06-01 12:55:00,34.57,34.6,34.56,34.6,78400.0,21.891,21.91,21.8847,21.91,78400.0
2007-06-01 13:00:00,34.6,34.69,34.6,34.69,76400.0,21.91,21.967,21.91,21.967,76400.0
2007-06-01 13:05:00,34.69,34.73,34.67,34.72,83000.0,21.967,21.9924,21.9544,21.986,83000.0
2007-06-01 13:10:00,34.73,34.75,34.73,34.74,115200.0,21.9924,22.005,21.9924,21.9987,115200.0
2007-06-01 13:15:00,34.73,34.78,34.73,34.78,48500.0,21.9924,22.024,21.9924,22.024,48500.0
2007-06-01 13:20:00,34.78,34.8,34.77,34.79,40400.0,22.024,22.0367,22.0177,22.0303,40400.0
2007-06-01 13:25:00,34.8,34.85,34.79,34.84,32300.0,22.0367,22.0683,22.0303,22.062,32300.0
2007-06-01 13:30:00,34.85,34.87,34.83,34.83,43200.0,22.0683,22.081,22.0557,22.0557,43200.0
2007-06-01 13:35:00,34.84,34.84,34.77,34.79,52000.0,22.062,22.062,22.0177,22.0303,52000.0
2007-06-01 13:40:00,34.8,34.81,34.74,34.74,37600.0,22.0367,22.043,21.9987,21.9987,37600.0
2007-06-01 13:45:00,34.75,34.75,34.66,34.7,58300.0,22.005,22.005,21.948,21.9734,58300.0
2007-06-01 13:50:00,34.7,34.75,34.67,34.75,73500.0,21.9734,22.005,21.9544,22.005,73500.0
2007-06-01 13:55:00,34.75,34.76,34.72,34.72,53300.0,22.005,22.0113,21.986,21.986,53300.0
2007-06-01 14:00:00,34.73,34.73,34.6,34.68,121800.0,21.9924,21.9924,21.91,21.9607,121800.0
2007-06-01 14:05:00,34.67,34.67,34.57,34.58,51500.0,21.9544,21.9544,21.891,21.8974,51500.0
2007-06-01 14:10:00,34.58,34.59,34.56,34.57,63000.0,21.8974,21.9037,21.8847,21.891,63000.0
2007-06-01 14:15:00,34.56,34.58,34.56,34.58,76200.0,21.8847,21.8974,21.8847,21.8974,76200.0
2007-06-01 14:20:00,34.58,34.58,34.56,34.56,47500.0,21.8974,21.8974,21.8847,21.8847,47500.0
2007-06-01 14:25:00,34.56,34.57,34.56,34.56,37600.0,21.8847,21.891,21.8847,21.8847,37600.0
2007-06-01 14:30:00,34.57,34.58,34.55,34.55,87100.0,21.891,21.8974,21.8784,21.8784,87100.0
2007-06-01 14:35:00,34.56,34.56,34.52,34.53,75900.0,21.8847,21.8847,21.8594,21.8657,75900.0
2007-06-01 14:40:00,34.53,34.53,34.51,34.51,55700.0,21.8657,21.8657,21.853,21.853,55700.0
2007-06-01 14:45:00,34.52,34.52,34.46,34.48,117800.0,21.8594,21.8594,21.8214,21.834,117800.0
2007-06-01 14:50:00,34.48,34.49,34.47,34.47,56600.0,21.834,21.8404,21.8277,21.8277,56600.0
2007-06-01 14:55:00,34.48,34.48,34.47,34.47,59500.0,21.834,21.834,21.8277,21.8277,59500.0
2007-06-01 15:00:00,34.47,34.48,34.45,34.45,91800.0,21.8277,21.834,21.815,21.815,91800.0
2007-06-01 15:05:00,34.46,34.46,34.42,34.42,111500.0,21.8214,21.8214,21.796,21.796,111500.0
2007-06-01 15:10:00,34.43,34.43,34.39,34.41,149300.0,21.8024,21.8024,21.7771,21.7897,149300.0
2007-06-01 15:15:00,34.41,34.44,34.4,34.43,78400.0,21.7897,21.8087,21.7834,21.8024,78400.0
2007-06-01 15:20:00,34.44,34.46,34.42,34.44,85600.0,21.8087,21.8214,21.796,21.8087,85600.0
2007-06-01 15:25:00,34.45,34.51,34.44,34.5,235600.0,21.815,21.853,21.8087,21.8467,235600.0
2007-06-01 15:30:00,34.51,34.55,34.51,34.53,108100.0,21.853,21.8784,21.853,21.8657,108100.0
2007-06-01 15:35:00,34.53,34.54,34.52,34.54,175300.0,21.8657,21.872,21.8594,21.872,175300.0
2007-06-01 15:40:00,34.54,34.6,34.54,34.6,212700.0,21.872,21.91,21.872,21.91,212700.0
2007-06-01 15:45:00,34.6,34.64,34.59,34.61,168100.0,21.91,21.9354,21.9037,21.9164,168100.0
2007-06-01 15:50:00,34.6,34.62,34.57,34.59,154600.0,21.91,21.9227,21.891,21.9037,154600.0
2007-06-01 15:55:00,34.6,34.6,34.53,34.55,204900.0,21.91,21.91,21.8657,21.8784,204900.0
2007-06-04 09:30:00,34.37,34.46,34.07,34.09,358700.0,21.7644,21.8214,21.5744,21.5871,358700.0
2007-06-04 09:35:00,34.08,34.36,34.02,34.22,213500.0,21.5807,21.7581,21.5428,21.6694,213500.0
2007-06-04 09:40:00,34.22,34.22,34.0,34.04,329900.0,21.6694,21.6694,21.5301,21.5554,329900.0
2007-06-04 09:45:00,34.04,34.08,34.03,34.04,321100.0,21.5554,21.5807,21.5491,21.5554,321100.0
2007-06-04 09:50:00,34.04,34.04,34.01,34.02,82000.0,21.5554,21.5554,21.5364,21.5428,82000.0
2007-06-04 09:55:00,34.01,34.02,33.98,34.0,212800.0,21.5364,21.5428,21.5174,21.5301,212800.0
2007-06-04 10:00:00,34.0,34.01,33.9,33.9,183400.0,21.5301,21.5364,21.4668,21.4668,183400.0
2007-06-04 10:05:00,33.91,34.0,33.9,33.94,127000.0,21.4731,21.5301,21.4668,21.4921,127000.0
2007-06-04 10:10:00,33.94,34.0,33.94,33.96,103200.0,21.4921,21.5301,21.4921,21.5048,103200.0
2007-06-04 10:15:00,33.96,34.04,33.95,34.04,240800.0,21.5048,21.5554,21.4984,21.5554,240800.0
2007-06-04 10:20:00,34.04,34.18,34.03,34.17,257700.0,21.5554,21.6441,21.5491,21.6377,257700.0
2007-06-04 10:25:00,34.17,34.26,34.17,34.24,75600.0,21.6377,21.6947,21.6377,21.6821,75600.0
2007-06-04 10:30:00,34.24,34.28,34.2,34.27,182800.0,21.6821,21.7074,21.6567,21.7011,182800.0
2007-06-04 10:35:00,34.28,34.28,34.24,34.24,38300.0,21.7074,21.7074,21.6821,21.6821,38300.0
2007-06-04 10:40:00,34.25,34.29,34.24,34.25,105100.0,21.6884,21.7137,21.6821,21.6884,105100.0
2007-06-04 10:45:00,34.25,34.26,34.22,34.25,74900.0,21.6884,21.6947,21.6694,21.6884,74900.0
2007-06-04 10:50:00,34.25,34.28,34.22,34.27,35400.0,21.6884,21.7074,21.6694,21.7011,35400.0
2007-06-04 10:55:00,34.27,34.27,34.26,34.26,36700.0,21.7011,21.7011,21.6947,21.6947,36700.0
2007-06-04 11:00:00,34.27,34.31,34.26,34.3,56200.0,21.7011,21.7264,21.6947,21.7201,56200.0
2007-06-04 11:05:00,34.31,34.37,34.31,34.36,49000.0,21.7264,21.7644,21.7264,21.7581,49000.0
2007-06-04 11:10:00,34.36,34.41,34.36,34.39,76500.0,21.7581,21.7897,21.7581,21.7771,76500.0
2007-06-04 11:15:00,34.4,34.4,34.31,34.32,55900.0,21.7834,21.7834,21.7264,21.7327,55900.0
2007-06-04 11:20:00,34.33,34.35,34.28,34.3,63800.0,21.7391,21.7517,21.7074,21.7201,63800.0
2007-06-04 11:25:00,34.3,34.34,34.29,34.31,54900.0,21.7201,21.7454,21.7137,21.7264,54900.0
2007-06-04 11:30:00,34.31,34.33,34.26,34.3,45800.0,21.7264,21.7391,21.6947,21.7201,45800.0
2007-06-04 11:35:00,34.3,34.31,34.29,34.31,74800.0,21.7201,21.7264,21.7137,21.7264,74800.0
2007-06-04 11:40:00,34.31,34.32,34.28,34.29,52000.0,21.7264,21.7327,21.7074,21.7137,52000.0
2007-06-04 11:45:00,34.3,34.33,34.26,34.27,56900.0,21.7201,21.7391,21.6947,21.7011,56900.0
2007-06-04 11:50:00,34.28,34.32,34.25,34.26,92400.0,21.7074,21.7327,21.6884,21.6947,92400.0
2007-06-04 11:55:00,34.26,34.32,33.99,34.32,106200.0,21.6947,21.7327,21.5238,21.7327,106200.0
2007-06-04 12:00:00,34.32,34.34,34.28,34.33,149900.0,21.7327,21.7454,21.7074,21.7391,149900.0
2007-06-04 12:05:00,34.34,34.36,34.33,34.35,68600.0,21.7454,21.7581,21.7391,21.7517,68600.0
2007-06-04 12:10:00,34.34,34.35,34.32,34.32,35500.0,21.7454,21.7517,21.7327,21.7327,35500.0
2007-06-04 12:15:00,34.32,34.32,34.3,34.31,29300.0,21.7327,21.7327,21.7201,21.7264,29300.0
2007-06-04 12:20:00,34.32,34.41,34.32,34.4,94400.0,21.7327,21.7897,21.7327,21.7834,94400.0
2007-06-04 12:25:00,34.4,34.43,34.39,34.4,47000.0,21.7834,21.8024,21.7771,21.7834,47000.0
2007-06-04 12:30:00,34.4,34.44,34.4,34.44,99100.0,21.7834,21.8087,21.7834,21.8087,99100.0
2007-06-04 12:35:00,34.43,34.48,34.43,34.48,67900.0,21.8024,21.834,21.8024,21.834,67900.0
2007-06-04 12:40:00,34.48,34.49,34.45,34.47,51300.0,21.834,21.8404,21.815,21.8277,51300.0
2007-06-04 12:45:00,34.46,34.51,34.45,34.48,136300.0,21.8214,21.853,21.815,21.834,136300.0
2007-06-04 12:50:00,34.48,34.5,34.47,34.5,64000.0,21.834,21.8467,21.8277,21.8467,64000.0
2007-06-04 12:55:00,34.5,34.5,34.48,34.48,27200.0,21.8467,21.8467,21.834,21.834,27200.0
2007-06-04 13:00:00,34.49,34.49,34.48,34.49,16400.0,21.8404,21.8404,21.834,21.8404,16400.0
2007-06-04 13:05:00,34.49,34.5,34.47,34.5,29400.0,21.8404,21.8467,21.8277,21.8467,29400.0
2007-06-04 13:10:00,34.49,34.5,34.47,34.48,19400.0,21.8404,21.8467,21.8277,21.834,19400.0
2007-06-04 13:15:00,34.48,34.5,34.47,34.47,21300.0,21.834,21.8467,21.8277,21.8277,21300.0
2007-06-04 13:20:00,34.47,34.48,34.39,34.41,37200.0,21.8277,21.834,21.7771,21.7897,37200.0
2007-06-04 13:25:00,34.4,34.43,34.4,34.42,25000.0,21.7834,21.8024,21.7834,21.796,25000.0
2007-06-04 13:30:00,34.42,34.48,34.42,34.44,47000.0,21.796,21.834,21.796,21.8087,47000.0
2007-06-04 13:35:00,34.44,34.45,34.39,34.41,45300.0,21.8087,21.815,21.7771,21.7897,45300.0
2007-06-04 13:40:00,34.4,34.45,34.38,34.42,40300.0,21.7834,21.815,21.7707,21.796,40300.0
2007-06-04 13:45:00,34.42,34.46,34.41,34.44,78700.0,21.796,21.8214,21.7897,21.8087,78700.0
2007-06-04 13:50:00,34.44,34.49,34.43,34.47,46000.0,21.8087,21.8404,21.8024,21.8277,46000.0
2007-06-04 13:55:00,34.48,34.5,34.47,34.49,23100.0,21.834,21.8467,21.8277,21.8404,23100.0
2007-06-04 14:00:00,34.49,34.5,34.48,34.49,32200.0,21.8404,21.8467,21.834,21.8404,32200.0
2007-06-04 14:05:00,34.5,34.5,34.48,34.49,54100.0,21.8467,21.8467,21.834,21.8404,54100.0
2007-06-04 14:10:00,34.5,34.5,34.45,34.45,21200.0,21.8467,21.8467,21.815,21.815,21200.0
2007-06-04 14:15:00,34.45,34.45,34.41,34.41,23400.0,21.815,21.815,21.7897,21.7897,23400.0
2007-06-04 14:20:00,34.41,34.42,34.37,34.37,46500.0,21.7897,21.796,21.7644,21.7644,46500.0
2007-06-04 14:25:00,34.38,34.5,34.37,34.39,97000.0,21.7707,21.8467,21.7644,21.7771,97000.0
2007-06-04 14:30:00,34.39,34.39,34.32,34.38,41800.0,21.7771,21.7771,21.7327,21.7707,41800.0
2007-06-04 14:35:00,34.37,34.4,34.35,34.38,81500.0,21.7644,21.7834,21.7517,21.7707,81500.0
2007-06-04 14:40:00,34.38,34.42,34.37,34.42,134500.0,21.7707,21.796,21.7644,21.796,134500.0
2007-06-04 14:45:00,34.42,34.43,34.4,34.41,45600.0,21.796,21.8024,21.7834,21.7897,45600.0
2007-06-04 14:50:00,34.4,34.46,34.37,34.38,59200.0,21.7834,21.8214,21.7644,21.7707,59200.0
2007-06-04 14:55:00,34.38,34.42,34.37,34.4,50600.0,21.7707,21.796,21.7644,21.7834,50600.0
2007-06-04 15:00:00,34.4,34.44,34.4,34.43,36800.0,21.7834,21.8087,21.7834,21.8024,36800.0
2007-06-04 15:05:00,34.43,34.49,34.43,34.45,58200.0,21.8024,21.8404,21.8024,21.815,58200.0
2007-06-04 15:10:00,34.46,34.49,34.43,34.46,132900.0,21.8214,21.8404,21.8024,21.8214,132900.0
2007-06-04 15:15:00,34.47,34.49,34.46,34.47,34000.0,21.8277,21.8404,21.8214,21.8277,34000.0
2007-06-04 15:20:00,34.47,34.5,34.46,34.5,228600.0,21.8277,21.8467,21.8214,21.8467,228600.0
2007-06-04 15:25:00,34.49,34.5,34.49,34.5,59400.0,21.8404,21.8467,21.8404,21.8467,59400.0
2007-06-04 15:30:00,34.5,34.5,34.49,34.49,66000.0,21.8467,21.8467,21.8404,21.8404,66000.0
2007-06-04 15:35:00,34.5,34.5,34.49,34.49,37700.0,21.8467,21.8467,21.8404,21.8404,37700.0
2007-06-04 15:40:00,34.48,34.5,34.47,34.5,45300.0,21.834,21.8467,21.8277,21.8467,45300.0
2007-06-04 15:45:00,34.5,34.5,34.49,34.5,85600.0,21.8467,21.8467,21.8404,21.8467,85600.0
2007-06-04 15:50:00,34.49,34.5,34.47,34.49,69800.0,21.8404,21.8467,21.8277,21.8404,69800.0
2007-06-04 15:55:00,34.48,34.49,34.4,34.41,217300.0,21.834,21.8404,21.7834,21.7897,217300.0
2007-06-05 09:30:00,34.22,34.41,34.11,34.35,153100.0,21.6694,21.7897,21.5997,21.7517,153100.0
2007-06-05 09:35:00,34.32,34.49,34.31,34.47,80500.0,21.7327,21.8404,21.7264,21.8277,80500.0
2007-06-05 09:40:00,34.48,34.48,34.44,34.45,50900.0,21.834,21.834,21.8087,21.815,50900.0
2007-06-05 09:45:00,34.44,34.5,34.44,34.44,153800.0,21.8087,21.8467,21.8087,21.8087,153800.0
2007-06-05 09:50:00,34.44,34.44,34.3,34.31,70300.0,21.8087,21.8087,21.7201,21.7264,70300.0
2007-06-05 09:55:00,34.32,34.34,34.3,34.33,33000.0,21.7327,21.7454,21.7201,21.7391,33000.0
2007-06-05 10:00:00,34.33,34.41,34.28,34.29,75800.0,21.7391,21.7897,21.7074,21.7137,75800.0
2007-06-05 10:05:00,34.29,34.34,34.28,34.34,77300.0,21.7137,21.7454,21.7074,21.7454,77300.0
2007-06-05 10:10:00,34.33,34.4,34.33,34.33,163100.0,21.7391,21.7834,21.7391,21.7391,163100.0
2007-06-05 10:15:00,34.34,34.34,34.29,34.3,86800.0,21.7454,21.7454,21.7137,21.7201,86800.0
2007-06-05 10:20:00,34.29,34.33,34.23,34.27,105100.0,21.7137,21.7391,21.6757,21.7011,105100.0
2007-06-05 10:25:00,34.27,34.3,34.22,34.28,134500.0,21.7011,21.7201,21.6694,21.7074,134500.0
2007-06-05 10:30:00,34.28,34.3,34.18,34.23,154400.0,21.7074,21.7201,21.6441,21.6757,154400.0
2007-06-05 10:35:00,34.22,34.33,34.22,34.31,77400.0,21.6694,21.7391,21.6694,21.7264,77400.0
2007-06-05 10:40:00,34.3,34.34,34.25,34.33,47200.0,21.7201,21.7454,21.6884,21.7391,47200.0
2007-06-05 10:45:00,34.32,34.34,34.32,34.32,37300.0,21.7327,21.7454,21.7327,21.7327,37300.0
2007-06-05 10:50:00,34.32,34.45,34.32,34.45,75400.0,21.7327,21.815,21.7327,21.815,75400.0
2007-06-05 10:55:00,34.44,34.5,34.44,34.49,179300.0,21.8087,21.8467,21.8087,21.8404,179300.0
2007-06-05 11:00:00,34.48,34.5,34.46,34.47,47200.0,21.834,21.8467,21.8214,21.8277,47200.0
2007-06-05 11:05:00,34.46,34.49,34.44,34.49,39000.0,21.8214,21.8404,21.8087,21.8404,39000.0
2007-06-05 11:10:00,34.49,34.5,34.47,34.47,26700.0,21.8404,21.8467,21.8277,21.8277,26700.0
2007-06-05 11:15:00,34.47,34.57,34.46,34.56,103900.0,21.8277,21.891,21.8214,21.8847,103900.0
2007-06-05 11:20:00,34.55,34.57,34.54,34.55,53200.0,21.8784,21.891,21.872,21.8784,53200.0
2007-06-05 11:25:00,34.55,34.65,34.54,34.65,103100.0,21.8784,21.9417,21.872,21.9417,103100.0
2007-06-05 11:30:00,34.64,34.65,34.59,34.61,75500.0,21.9354,21.9417,21.9037,21.9164,75500.0
2007-06-05 11:35:00,34.6,34.65,34.6,34.61,33000.0,21.91,21.9417,21.91,21.9164,33000.0
2007-06-05 11:40:00,34.6,34.61,34.58,34.59,52600.0,21.91,21.9164,21.8974,21.9037,52600.0
2007-06-05 11:45:00,34.58,34.59,34.57,34.58,99000.0,21.8974,21.9037,21.891,21.8974,99000.0
2007-06-05 11:50:00,34.58,34.59,34.51,34.52,50200.0,21.8974,21.9037,21.853,21.8594,50200.0
2007-06-05 11:55:00,34.51,34.56,34.51,34.51,36000.0,21.853,21.8847,21.853,21.853,36000.0
2007-06-05 12:00:00,34.5,34.51,34.42,34.45,55500.0,21.8467,21.853,21.796,21.815,55500.0
2007-06-05 12:05:00,34.45,34.51,34.45,34.48,38900.0,21.815,21.853,21.815,21.834,38900.0
2007-06-05 12:10:00,34.48,34.48,34.42,34.44,246900.0,21.834,21.834,21.796,21.8087,246900.0
2007-06-05 12:15:00,34.43,34.43,34.34,34.34,49700.0,21.8024,21.8024,21.7454,21.7454,49700.0
2007-06-05 12:20:00,34.34,34.37,34.3,34.35,72000.0,21.7454,21.7644,21.7201,21.7517,72000.0
2007-06-05 12:25:00,34.35,34.39,34.33,34.38,40800.0,21.7517,21.7771,21.7391,21.7707,40800.0
2007-06-05 12:30:00,34.39,34.44,34.38,34.42,45900.0,21.7771,21.8087,21.7707,21.796,45900.0
2007-06-05 12:35:00,34.41,34.45,34.4,34.41,28300.0,21.7897,21.815,21.7834,21.7897,28300.0
2007-06-05 12:40:00,34.4,34.41,34.39,34.4,98200.0,21.7834,21.7897,21.7771,21.7834,98200.0
2007-06-05 12:45:00,34.41,34.41,34.4,34.4,30100.0,21.7897,21.7897,21.7834,21.7834,30100.0
2007-06-05 12:50:00,34.4,34.41,34.35,34.36,40900.0,21.7834,21.7897,21.7517,21.7581,40900.0
2007-06-05 12:55:00,34.35,34.4,34.35,34.38,35300.0,21.7517,21.7834,21.7517,21.7707,35300.0
2007-06-05 13:00:00,34.38,34.38,34.35,34.35,33400.0,21.7707,21.7707,21.7517,21.7517,33400.0
2007-06-05 13:05:00,34.35,34.36,34.33,34.35,26500.0,21.7517,21.7581,21.7391,21.7517,26500.0
2007-06-05 13:10:00,34.34,34.4,34.34,34.39,32700.0,21.7454,21.7834,21.7454,21.7771,32700.0
2007-06-05 13:15:00,34.39,34.4,34.39,34.4,212100.0,21.7771,21.7834,21.7771,21.7834,212100.0
2007-06-05 13:20:00,34.39,34.4,34.33,34.33,38200.0,21.7771,21.7834,21.7391,21.7391,38200.0
2007-06-05 13:25:00,34.33,34.36,34.33,34.35,36500.0,21.7391,21.7581,21.7391,21.7517,36500.0
2007-06-05 13:30:00,34.35,34.38,34.35,34.36,44600.0,21.7517,21.7707,21.7517,21.7581,44600.0
2007-06-05 13:35:00,34.35,34.39,34.35,34.38,13600.0,21.7517,21.7771,21.7517,21.7707,13600.0
2007-06-05 13:40:00,34.37,34.39,34.33,34.34,35000.0,21.7644,21.7771,21.7391,21.7454,35000.0
2007-06-05 13:45:00,34.33,34.35,34.33,34.35,21600.0,21.7391,21.7517,21.7391,21.7517,21600.0
2007-06-05 13:50:00,34.34,34.37,34.34,34.36,29500.0,21.7454,21.7644,21.7454,21.7581,29500.0
2007-06-05 13:55:00,34.35,34.4,34.35,34.37,17000.0,21.7517,21.7834,21.7517,21.7644,17000.0
2007-06-05 14:00:00,34.36,34.37,34.35,34.36,26600.0,21.7581,21.7644,21.7517,21.7581,26600.0
2007-06-05 14:05:00,34.35,34.36,34.34,34.35,112200.0,21.7517,21.7581,21.7454,21.7517,112200.0
2007-06-05 14:10:00,34.35,34.36,34.34,34.35,47800.0,21.7517,21.7581,21.7454,21.7517,47800.0
2007-06-05 14:15:00,34.34,34.38,34.34,34.38,23900.0,21.7454,21.7707,21.7454,21.7707,23900.0
2007-06-05 14:20:00,34.37,34.39,34.36,34.37,16400.0,21.7644,21.7771,21.7581,21.7644,16400.0
2007-06-05 14:25:00,34.36,34.4,34.35,34.36,40400.0,21.7581,21.7834,21.7517,21.7581,40400.0
2007-06-05 14:30:00,34.35,34.36,34.28,34.28,60900.0,21.7517,21.7581,21.7074,21.7074,60900.0
2007-06-05 14:35:00,34.27,34.38,34.27,34.38,106000.0,21.7011,21.7707,21.7011,21.7707,106000.0
2007-06-05 14:40:00,34.37,34.4,34.37,34.39,24800.0,21.7644,21.7834,21.7644,21.7771,24800.0
2007-06-05 14:45:00,34.38,34.39,34.33,34.33,120700.0,21.7707,21.7771,21.7391,21.7391,120700.0
2007-06-05 14:50:00,34.33,34.38,34.31,34.38,47500.0,21.7391,21.7707,21.7264,21.7707,47500.0
2007-06-05 14:55:00,34.37,34.4,34.36,34.39,60900.0,21.7644,21.7834,21.7581,21.7771,60900.0
2007-06-05 15:00:00,34.39,34.41,34.32,34.32,67700.0,21.7771,21.7897,21.7327,21.7327,67700.0
2007-06-05 15:05:00,34.32,34.4,34.31,34.39,86100.0,21.7327,21.7834,21.7264,21.7771,86100.0
2007-06-05 15:10:00,34.39,34.4,34.34,34.36,59600.0,21.7771,21.7834,21.7454,21.7581,59600.0
2007-06-05 15:15:00,34.34,34.36,34.34,34.35,65500.0,21.7454,21.7581,21.7454,21.7517,65500.0
2007-06-05 15:20:00,34.35,34.36,34.34,34.35,63800.0,21.7517,21.7581,21.7454,21.7517,63800.0
2007-06-05 15:25:00,34.34,34.35,34.33,34.35,124800.0,21.7454,21.7517,21.7391,21.7517,124800.0
2007-06-05 15:30:00,34.35,34.36,34.34,34.34,82600.0,21.7517,21.7581,21.7454,21.7454,82600.0
2007-06-05 15:35:00,34.34,34.4,34.34,34.39,244400.0,21.7454,21.7834,21.7454,21.7771,244400.0
2007-06-05 15:40:00,34.39,34.51,34.39,34.51,164100.0,21.7771,21.853,21.7771,21.853,164100.0
2007-06-05 15:45:00,34.51,34.53,34.5,34.52,141600.0,21.853,21.8657,21.8467,21.8594,141600.0
2007-06-05 15:50:00,34.52,34.53,34.5,34.5,86900.0,21.8594,21.8657,21.8467,21.8467,86900.0
2007-06-05 15:55:00,34.5,34.51,34.49,34.5,187100.0,21.8467,21.853,21.8404,21.8467,187100.0
2007-06-06 09:30:00,34.49,34.49,34.15,34.29,153000.0,21.8404,21.8404,21.6251,21.7137,153000.0
2007-06-06 09:35:00,34.27,34.35,34.24,34.35,60100.0,21.7011,21.7517,21.6821,21.7517,60100.0
2007-06-06 09:40:00,34.34,34.35,34.25,34.29,62200.0,21.7454,21.7517,21.6884,21.7137,62200.0
2007-06-06 09:45:00,34.28,34.3,34.25,34.25,48200.0,21.7074,21.7201,21.6884,21.6884,48200.0
2007-06-06 09:50:00,34.26,34.3,34.24,34.28,60600.0,21.6947,21.7201,21.6821,21.7074,60600.0
2007-06-06 09:55:00,34.28,34.36,34.25,34.27,72900.0,21.7074,21.7581,21.6884,21.7011,72900.0
2007-06-06 10:00:00,34.27,34.27,34.24,34.26,83500.0,21.7011,21.7011,21.6821,21.6947,83500.0
2007-06-06 10:05:00,34.26,34.3,34.25,34.27,39700.0,21.6947,21.7201,21.6884,21.7011,39700.0
2007-06-06 10:10:00,34.27,34.34,34.26,34.26,47700.0,21.7011,21.7454,21.6947,21.6947,47700.0
2007-06-06 10:15:00,34.26,34.32,34.26,34.3,43800.0,21.6947,21.7327,21.6947,21.7201,43800.0
2007-06-06 10:20:00,34.28,34.36,34.28,34.35,48900.0,21.7074,21.7581,21.7074,21.7517,48900.0
2007-06-06 10:25:00,34.35,34.35,34.28,34.3,34100.0,21.7517,21.7517,21.7074,21.7201,34100.0
2007-06-06 10:30:00,34.31,34.31,34.2,34.23,54100.0,21.7264,21.7264,21.6567,21.6757,54100.0
2007-06-06 10:35:00,34.24,34.26,34.19,34.2,171200.0,21.6821,21.6947,21.6504,21.6567,171200.0
2007-06-06 10:40:00,34.2,34.2,34.07,34.11,116400.0,21.6567,21.6567,21.5744,21.5997,116400.0
2007-06-06 10:45:00,34.12,34.15,34.06,34.08,116700.0,21.6061,21.6251,21.5681,21.5807,116700.0
2007-06-06 10:50:00,34.09,34.16,34.09,34.16,67700.0,21.5871,21.6314,21.5871,21.6314,67700.0
2007-06-06 10:55:00,34.16,34.19,34.12,34.14,64500.0,21.6314,21.6504,21.6061,21.6187,64500.0
2007-06-06 11:00:00,34.13,34.23,34.12,34.22,67800.0,21.6124,21.6757,21.6061,21.6694,67800.0
2007-06-06 11:05:00,34.22,34.26,34.22,34.23,51200.0,21.6694,21.6947,21.6694,21.6757,51200.0
2007-06-06 11:10:00,34.23,34.26,34.21,34.24,48300.0,21.6757,21.6947,21.6631,21.6821,48300.0
2007-06-06 11:15:00,34.25,34.26,34.23,34.23,21700.0,21.6884,21.6947,21.6757,21.6757,21700.0
2007-06-06 11:20:00,34.24,34.26,34.18,34.24,54000.0,21.6821,21.6947,21.6441,21.6821,54000.0
2007-06-06 11:25:00,34.24,34.26,34.21,34.22,50000.0,21.6821,21.6947,21.6631,21.6694,50000.0
2007-06-06 11:30:00,34.21,34.24,34.19,34.22,57200.0,21.6631,21.6821,21.6504,21.6694,57200.0
2007-06-06 11:35:00,34.21,34.24,34.18,34.2,32200.0,21.6631,21.6821,21.6441,21.6567,32200.0
2007-06-06 11:40:00,34.19,34.2,34.15,34.16,54000.0,21.6504,21.6567,21.6251,21.6314,54000.0
2007-06-06 11:45:00,34.16,34.16,34.12,34.12,138300.0,21.6314,21.6314,21.6061,21.6061,138300.0
2007-06-06 11:50:00,34.12,34.15,34.09,34.14,63400.0,21.6061,21.6251,21.5871,21.6187,63400.0
2007-06-06 11:55:00,34.14,34.19,34.13,34.16,49100.0,21.6187,21.6504,21.6124,21.6314,49100.0
2007-06-06 12:00:00,34.15,34.2,34.12,34.18,209200.0,21.6251,21.6567,21.6061,21.6441,209200.0
2007-06-06 12:05:00,34.17,34.22,34.14,34.15,71600.0,21.6377,21.6694,21.6187,21.6251,71600.0
2007-06-06 12:10:00,34.14,34.22,34.14,34.21,20200.0,21.6187,21.6694,21.6187,21.6631,20200.0
2007-06-06 12:15:00,34.21,34.25,34.21,34.24,27700.0,21.6631,21.6884,21.6631,21.6821,27700.0
2007-06-06 12:20:00,34.24,34.29,34.23,34.29,30000.0,21.6821,21.7137,21.6757,21.7137,30000.0
2007-06-06 12:25:00,34.29,34.31,34.28,34.3,37200.0,21.7137,21.7264,21.7074,21.7201,37200.0
2007-06-06 12:30:00,34.3,34.31,34.29,34.31,16700.0,21.7201,21.7264,21.7137,21.7264,16700.0
2007-06-06 12:35:00,34.31,34.34,34.29,34.3,58500.0,21.7264,21.7454,21.7137,21.7201,58500.0
2007-06-06 12:40:00,34.3,34.31,34.26,34.27,38100.0,21.7201,21.7264,21.6947,21.7011,38100.0
2007-06-06 12:45:00,34.27,34.28,34.25,34.26,10300.0,21.7011,21.7074,21.6884,21.6947,10300.0
2007-06-06 12:50:00,34.26,34.32,34.25,34.3,23700.0,21.6947,21.7327,21.6884,21.7201,23700.0
2007-06-06 12:55:00,34.3,34.31,34.26,34.27,34700.0,21.7201,21.7264,21.6947,21.7011,34700.0
2007-06-06 13:00:00,34.27,34.28,34.23,34.26,28200.0,21.7011,21.7074,21.6757,21.6947,28200.0
2007-06-06 13:05:00,34.26,34.29,34.24,34.28,103500.0,21.6947,21.7137,21.6821,21.7074,103500.0
2007-06-06 13:10:00,34.28,34.28,34.25,34.26,54200.0,21.7074,21.7074,21.6884,21.6947,54200.0
2007-06-06 13:15:00,34.26,34.27,34.25,34.26,28300.0,21.6947,21.7011,21.6884,21.6947,28300.0
2007-06-06 13:20:00,34.27,34.27,34.25,34.25,42400.0,21.7011,21.7011,21.6884,21.6884,42400.0
2007-06-06 13:25:00,34.25,34.27,34.25,34.27,20400.0,21.6884,21.7011,21.6884,21.7011,20400.0
2007-06-06 13:30:00,34.27,34.3,34.26,34.26,29400.0,21.7011,21.7201,21.6947,21.6947,29400.0
2007-06-06 13:35:00,34.27,34.29,34.15,34.25,83000.0,21.7011,21.7137,21.6251,21.6884,83000.0
2007-06-06 13:40:00,34.24,34.28,34.22,34.27,32300.0,21.6821,21.7074,21.6694,21.7011,32300.0
2007-06-06 13:45:00,34.28,34.31,34.23,34.23,143000.0,21.7074,21.7264,21.6757,21.6757,143000.0
2007-06-06 13:50:00,34.23,34.3,34.23,34.29,44200.0,21.6757,21.7201,21.6757,21.7137,44200.0
2007-06-06 13:55:00,34.28,34.32,34.28,34.32,21600.0,21.7074,21.7327,21.7074,21.7327,21600.0
2007-06-06 14:00:00,34.32,34.34,34.29,34.31,37200.0,21.7327,21.7454,21.7137,21.7264,37200.0
2007-06-06 14:05:00,34.31,34.31,34.3,34.3,14200.0,21.7264,21.7264,21.7201,21.7201,14200.0
2007-06-06 14:10:00,34.31,34.31,34.26,34.28,39500.0,21.7264,21.7264,21.6947,21.7074,39500.0
2007-06-06 14:15:00,34.29,34.31,34.28,34.3,34500.0,21.7137,21.7264,21.7074,21.7201,34500.0
2007-06-06 14:20:00,34.29,34.29,34.22,34.27,41800.0,21.7137,21.7137,21.6694,21.7011,41800.0
2007-06-06 14:25:00,34.26,34.32,34.25,34.28,41900.0,21.6947,21.7327,21.6884,21.7074,41900.0
2007-06-06 14:30:00,34.28,34.32,34.28,34.32,28400.0,21.7074,21.7327,21.7074,21.7327,28400.0
2007-06-06 14:35:00,34.32,34.32,34.26,34.29,33500.0,21.7327,21.7327,21.6947,21.7137,33500.0
2007-06-06 14:40:00,34.29,34.31,34.28,34.29,29300.0,21.7137,21.7264,21.7074,21.7137,29300.0
2007-06-06 14:45:00,34.3,34.3,34.25,34.26,22300.0,21.7201,21.7201,21.6884,21.6947,22300.0
2007-06-06 14:50:00,34.26,34.26,34.22,34.23,30400.0,21.6947,21.6947,21.6694,21.6757,30400.0
2007-06-06 14:55:00,34.23,34.25,34.21,34.25,21800.0,21.6757,21.6884,21.6631,21.6884,21800.0
2007-06-06 15:00:00,34.24,34.24,34.2,34.21,31400.0,21.6821,21.6821,21.6567,21.6631,31400.0
2007-06-06 15:05:00,34.21,34.26,34.21,34.25,27300.0,21.6631,21.6947,21.6631,21.6884,27300.0
2007-06-06 15:10:00,34.26,34.26,34.2,34.21,36500.0,21.6947,21.6947,21.6567,21.6631,36500.0
2007-06-06 15:15:00,34.22,34.28,34.2,34.21,69100.0,21.6694,21.7074,21.6567,21.6631,69100.0
2007-06-06 15:20:00,34.21,34.21,34.18,34.19,167300.0,21.6631,21.6631,21.6441,21.6504,167300.0
2007-06-06 15:25:00,34.19,34.2,34.19,34.19,160300.0,21.6504,21.6567,21.6504,21.6504,160300.0
2007-06-06 15:30:00,34.19,34.19,34.14,34.14,120800.0,21.6504,21.6504,21.6187,21.6187,120800.0
2007-06-06 15:35:00,34.15,34.16,34.13,34.14,311500.0,21.6251,21.6314,21.6124,21.6187,311500.0
2007-06-06 15:40:00,34.14,34.14,34.12,34.13,120100.0,21.6187,21.6187,21.6061,21.6124,120100.0
2007-06-06 15:45:00,34.13,34.13,34.08,34.1,308500.0,21.6124,21.6124,21.5807,21.5934,308500.0
2007-06-06 15:50:00,34.09,34.1,34.02,34.02,205300.0,21.5871,21.5934,21.5428,21.5428,205300.0
2007-06-06 15:55:00,34.02,34.1,34.02,34.07,134900.0,21.5428,21.5934,21.5428,21.5744,134900.0
2007-06-07 09:30:00,33.76,33.97,33.58,33.86,224800.0,21.3781,21.5111,21.2641,21.4414,224800.0
2007-06-07 09:35:00,33.88,33.88,33.64,33.68,84100.0,21.4541,21.4541,21.3021,21.3275,84100.0
2007-06-07 09:40:00,33.69,33.7,33.6,33.66,138500.0,21.3338,21.3401,21.2768,21.3148,138500.0
2007-06-07 09:45:00,33.66,33.71,33.62,33.65,115900.0,21.3148,21.3465,21.2895,21.3085,115900.0
2007-06-07 09:50:00,33.65,33.68,33.57,33.64,169200.0,21.3085,21.3275,21.2578,21.3021,169200.0
2007-06-07 09:55:00,33.64,33.64,33.55,33.62,139800.0,21.3021,21.3021,21.2451,21.2895,139800.0
2007-06-07 10:00:00,33.62,33.7,33.62,33.68,172800.0,21.2895,21.3401,21.2895,21.3275,172800.0
2007-06-07 10:05:00,33.67,33.72,33.61,33.7,304500.0,21.3211,21.3528,21.2831,21.3401,304500.0
2007-06-07 10:10:00,33.7,33.7,33.57,33.64,185100.0,21.3401,21.3401,21.2578,21.3021,185100.0
2007-06-07 10:15:00,33.63,33.67,33.63,33.63,96100.0,21.2958,21.3211,21.2958,21.2958,96100.0
2007-06-07 10:20:00,33.63,33.75,33.61,33.73,443800.0,21.2958,21.3718,21.2831,21.3591,443800.0
2007-06-07 10:25:00,33.72,33.76,33.7,33.75,338700.0,21.3528,21.3781,21.3401,21.3718,338700.0
2007-06-07 10:30:00,33.75,33.79,33.74,33.77,251200.0,21.3718,21.3971,21.3654,21.3844,251200.0
2007-06-07 10:35:00,33.78,33.79,33.73,33.74,69700.0,21.3908,21.3971,21.3591,21.3654,69700.0
2007-06-07 10:40:00,33.74,33.76,33.7,33.76,88300.0,21.3654,21.3781,21.3401,21.3781,88300.0
2007-06-07 10:45:00,33.77,33.8,33.71,33.71,134900.0,21.3844,21.4034,21.3465,21.3465,134900.0
2007-06-07 10:50:00,33.72,33.73,33.69,33.7,78800.0,21.3528,21.3591,21.3338,21.3401,78800.0
2007-06-07 10:55:00,33.69,33.7,33.61,33.65,74000.0,21.3338,21.3401,21.2831,21.3085,74000.0
2007-06-07 11:00:00,33.65,33.68,33.62,33.67,123900.0,21.3085,21.3275,21.2895,21.3211,123900.0
2007-06-07 11:05:00,33.66,33.66,33.46,33.48,170000.0,21.3148,21.3148,21.1881,21.2008,170000.0
2007-06-07 11:10:00,33.48,33.52,33.47,33.52,71400.0,21.2008,21.2261,21.1945,21.2261,71400.0
2007-06-07 11:15:00,33.5,33.57,33.5,33.56,41300.0,21.2135,21.2578,21.2135,21.2515,41300.0
2007-06-07 11:20:00,33.56,33.63,33.56,33.63,67100.0,21.2515,21.2958,21.2515,21.2958,67100.0
2007-06-07 11:25:00,33.62,33.75,33.62,33.74,90700.0,21.2895,21.3718,21.2895,21.3654,90700.0
2007-06-07 11:30:00,33.72,33.76,33.72,33.76,71100.0,21.3528,21.3781,21.3528,21.3781,71100.0
2007-06-07 11:35:00,33.76,33.87,33.76,33.87,67100.0,21.3781,21.4478,21.3781,21.4478,67100.0
2007-06-07 11:40:00,33.86,33.92,33.86,33.9,301400.0,21.4414,21.4794,21.4414,21.4668,301400.0
2007-06-07 11:45:00,33.9,33.93,33.9,33.9,59100.0,21.4668,21.4858,21.4668,21.4668,59100.0
2007-06-07 11:50:00,33.91,33.91,33.85,33.89,39100.0,21.4731,21.4731,21.4351,21.4604,39100.0
2007-06-07 11:55:00,33.88,33.89,33.8,33.85,94600.0,21.4541,21.4604,21.4034,21.4351,94600.0
2007-06-07 12:00:00,33.84,33.85,33.77,33.78,51400.0,21.4288,21.4351,21.3844,21.3908,51400.0
2007-06-07 12:05:00,33.77,33.77,33.68,33.68,138800.0,21.3844,21.3844,21.3275,21.3275,138800.0
2007-06-07 12:10:00,33.69,33.73,33.63,33.71,127100.0,21.3338,21.3591,21.2958,21.3465,127100.0
2007-06-07 12:15:00,33.71,33.83,33.71,33.83,25200.0,21.3465,21.4224,21.3465,21.4224,25200.0
2007-06-07 12:20:00,33.82,33.83,33.75,33.75,18000.0,21.4161,21.4224,21.3718,21.3718,18000.0
2007-06-07 12:25:00,33.74,33.74,33.69,33.71,18100.0,21.3654,21.3654,21.3338,21.3465,18100.0
2007-06-07 12:30:00,33.7,33.72,33.67,33.68,22500.0,21.3401,21.3528,21.3211,21.3275,22500.0
2007-06-07 12:35:00,33.68,33.68,33.57,33.57,74700.0,21.3275,21.3275,21.2578,21.2578,74700.0
2007-06-07 12:40:00,33.57,33.59,33.56,33.57,31800.0,21.2578,21.2705,21.2515,21.2578,31800.0
2007-06-07 12:45:00,33.58,33.58,33.51,33.52,37700.0,21.2641,21.2641,21.2198,21.2261,37700.0
2007-06-07 12:50:00,33.51,33.61,33.49,33.6,102600.0,21.2198,21.2831,21.2071,21.2768,102600.0
2007-06-07 12:55:00,33.59,33.68,33.59,33.67,78400.0,21.2705,21.3275,21.2705,21.3211,78400.0
2007-06-07 13:00:00,33.67,33.75,33.66,33.73,155100.0,21.3211,21.3718,21.3148,21.3591,155100.0
2007-06-07 13:05:00,33.74,33.75,33.73,33.74,38700.0,21.3654,21.3718,21.3591,21.3654,38700.0
2007-06-07 13:10:00,33.75,33.75,33.5,33.73,109400.0,21.3718,21.3718,21.2135,21.3591,109400.0
2007-06-07 13:15:00,33.72,33.75,33.65,33.7,100300.0,21.3528,21.3718,21.3085,21.3401,100300.0
2007-06-07 13:20:00,33.71,33.77,33.7,33.76,44100.0,21.3465,21.3844,21.3401,21.3781,44100.0
2007-06-07 13:25:00,33.75,33.77,33.75,33.75,17300.0,21.3718,21.3844,21.3718,21.3718,17300.0
2007-06-07 13:30:00,33.76,33.76,33.66,33.73,99300.0,21.3781,21.3781,21.3148,21.3591,99300.0
2007-06-07 13:35:00,33.72,33.73,33.65,33.66,81500.0,21.3528,21.3591,21.3085,21.3148,81500.0
2007-06-07 13:40:00,33.66,33.75,33.6,33.7,118400.0,21.3148,21.3718,21.2768,21.3401,118400.0
2007-06-07 13:45:00,33.7,33.76,33.65,33.73,130400.0,21.3401,21.3781,21.3085,21.3591,130400.0
2007-06-07 13:50:00,33.72,33.77,33.66,33.71,86000.0,21.3528,21.3844,21.3148,21.3465,86000.0
2007-06-07 13:55:00,33.7,33.76,33.7,33.76,44400.0,21.3401,21.3781,21.3401,21.3781,44400.0
2007-06-07 14:00:00,33.75,33.8,33.74,33.78,37600.0,21.3718,21.4034,21.3654,21.3908,37600.0
2007-06-07 14:05:00,33.77,33.79,33.7,33.7,51300.0,21.3844,21.3971,21.3401,21.3401,51300.0
2007-06-07 14:10:00,33.7,33.76,33.63,33.65,65500.0,21.3401,21.3781,21.2958,21.3085,65500.0
2007-06-07 14:15:00,33.66,33.66,33.55,33.59,69400.0,21.3148,21.3148,21.2451,21.2705,69400.0
2007-06-07 14:20:00,33.59,33.74,33.53,33.69,190900.0,21.2705,21.3654,21.2325,21.3338,190900.0
2007-06-07 14:25:00,33.68,33.74,33.65,33.71,32300.0,21.3275,21.3654,21.3085,21.3465,32300.0
2007-06-07 14:30:00,33.71,33.72,33.61,33.61,28400.0,21.3465,21.3528,21.2831,21.2831,28400.0
2007-06-07 14:35:00,33.61,33.64,33.58,33.59,62400.0,21.2831,21.3021,21.2641,21.2705,62400.0
2007-06-07 14:40:00,33.59,33.65,33.56,33.64,61800.0,21.2705,21.3085,21.2515,21.3021,61800.0
2007-06-07 14:45:00,33.65,33.81,33.65,33.8,78000.0,21.3085,21.4098,21.3085,21.4034,78000.0
2007-06-07 14:50:00,33.79,33.82,33.75,33.77,31800.0,21.3971,21.4161,21.3718,21.3844,31800.0
2007-06-07 14:55:00,33.77,33.87,33.76,33.84,91000.0,21.3844,21.4478,21.3781,21.4288,91000.0
2007-06-07 15:00:00,33.84,33.93,33.8,33.91,166800.0,21.4288,21.4858,21.4034,21.4731,166800.0
2007-06-07 15:05:00,33.9,33.92,33.87,33.91,84200.0,21.4668,21.4794,21.4478,21.4731,84200.0
2007-06-07 15:10:00,33.92,34.02,33.92,34.02,69500.0,21.4794,21.5428,21.4794,21.5428,69500.0
2007-06-07 15:15:00,34.02,34.04,33.98,33.99,77100.0,21.5428,21.5554,21.5174,21.5238,77100.0
2007-06-07 15:20:00,33.99,34.01,33.93,33.93,66300.0,21.5238,21.5364,21.4858,21.4858,66300.0
2007-06-07 15:25:00,33.94,34.0,33.93,33.98,113000.0,21.4921,21.5301,21.4858,21.5174,113000.0
2007-06-07 15:30:00,33.99,34.02,33.96,33.99,137100.0,21.5238,21.5428,21.5048,21.5238,137100.0
2007-06-07 15:35:00,33.98,33.99,33.89,33.9,99700.0,21.5174,21.5238,21.4604,21.4668,99700.0
2007-06-07 15:40:00,33.9,33.91,33.79,33.84,384500.0,21.4668,21.4731,21.3971,21.4288,384500.0
2007-06-07 15:45:00,33.84,33.85,33.81,33.81,153700.0,21.4288,21.4351,21.4098,21.4098,153700.0
2007-06-07 15:50:00,33.81,33.81,33.72,33.73,317600.0,21.4098,21.4098,21.3528,21.3591,317600.0
2007-06-07 15:55:00,33.73,33.76,33.67,33.67,240600.0,21.3591,21.3781,21.3211,21.3211,240600.0
2007-06-08 09:30:00,33.01,33.95,33.01,33.8,115100.0,20.9032,21.4984,20.9032,21.4034,115100.0
2007-06-08 09:35:00,33.79,33.91,33.77,33.82,295400.0,21.3971,21.4731,21.3844,21.4161,295400.0
2007-06-08 09:40:00,33.81,33.83,33.64,33.72,54700.0,21.4098,21.4224,21.3021,21.3528,54700.0
2007-06-08 09:45:00,33.7,33.8,33.66,33.79,57700.0,21.3401,21.4034,21.3148,21.3971,57700.0
2007-06-08 09:50:00,33.79,33.81,33.76,33.79,96500.0,21.3971,21.4098,21.3781,21.3971,96500.0
2007-06-08 09:55:00,33.76,33.8,33.69,33.73,157700.0,21.3781,21.4034,21.3338,21.3591,157700.0
2007-06-08 10:00:00,33.73,33.78,33.67,33.77,98100.0,21.3591,21.3908,21.3211,21.3844,98100.0
2007-06-08 10:05:00,33.77,33.78,33.7,33.73,41700.0,21.3844,21.3908,21.3401,21.3591,41700.0
2007-06-08 10:10:00,33.74,33.76,33.7,33.75,34400.0,21.3654,21.3781,21.3401,21.3718,34400.0
2007-06-08 10:15:00,33.74,33.8,33.7,33.8,53200.0,21.3654,21.4034,21.3401,21.4034,53200.0
2007-06-08 10:20:00,33.8,33.8,33.74,33.78,52200.0,21.4034,21.4034,21.3654,21.3908,52200.0
2007-06-08 10:25:00,33.78,33.8,33.74,33.76,52700.0,21.3908,21.4034,21.3654,21.3781,52700.0
2007-06-08 10:30:00,33.77,33.79,33.75,33.77,54600.0,21.3844,21.3971,21.3718,21.3844,54600.0
2007-06-08 10:35:00,33.77,33.83,33.76,33.83,109500.0,21.3844,21.4224,21.3781,21.4224,109500.0
2007-06-08 10:40:00,33.83,33.87,33.82,33.83,38400.0,21.4224,21.4478,21.4161,21.4224,38400.0
2007-06-08 10:45:00,33.82,33.84,33.79,33.84,45500.0,21.4161,21.4288,21.3971,21.4288,45500.0
2007-06-08 10:50:00,33.84,33.86,33.81,33.84,54600.0,21.4288,21.4414,21.4098,21.4288,54600.0
2007-06-08 10:55:00,33.85,33.93,33.84,33.86,59700.0,21.4351,21.4858,21.4288,21.4414,59700.0
2007-06-08 11:00:00,33.86,33.88,33.8,33.81,115900.0,21.4414,21.4541,21.4034,21.4098,115900.0
2007-06-08 11:05:00,33.81,33.9,33.8,33.87,83400.0,21.4098,21.4668,21.4034,21.4478,83400.0
2007-06-08 11:10:00,33.87,33.88,33.84,33.86,64500.0,21.4478,21.4541,21.4288,21.4414,64500.0
2007-06-08 11:15:00,33.85,33.97,33.84,33.96,74300.0,21.4351,21.5111,21.4288,21.5048,74300.0
2007-06-08 11:20:00,33.96,33.97,33.95,33.97,47300.0,21.5048,21.5111,21.4984,21.5111,47300.0
2007-06-08 11:25:00,33.97,34.08,33.96,34.08,76600.0,21.5111,21.5807,21.5048,21.5807,76600.0
2007-06-08 11:30:00,34.08,34.11,34.03,34.04,75200.0,21.5807,21.5997,21.5491,21.5554,75200.0
2007-06-08 11:35:00,34.05,34.1,34.04,34.1,47100.0,21.5618,21.5934,21.5554,21.5934,47100.0
2007-06-08 11:40:00,34.1,34.13,34.07,34.13,77600.0,21.5934,21.6124,21.5744,21.6124,77600.0
2007-06-08 11:45:00,34.13,34.16,34.09,34.14,54600.0,21.6124,21.6314,21.5871,21.6187,54600.0
2007-06-08 11:50:00,34.14,34.18,34.13,34.15,113300.0,21.6187,21.6441,21.6124,21.6251,113300.0
2007-06-08 11:55:00,34.15,34.15,34.03,34.05,66700.0,21.6251,21.6251,21.5491,21.5618,66700.0
2007-06-08 12:00:00,34.06,34.06,34.03,34.05,81100.0,21.5681,21.5681,21.5491,21.5618,81100.0
2007-06-08 12:05:00,34.05,34.05,34.03,34.03,24800.0,21.5618,21.5618,21.5491,21.5491,24800.0
2007-06-08 12:10:00,34.04,34.06,34.03,34.04,59900.0,21.5554,21.5681,21.5491,21.5554,59900.0
2007-06-08 12:15:00,34.03,34.03,33.9,33.96,122700.0,21.5491,21.5491,21.4668,21.5048,122700.0
2007-06-08 12:20:00,33.97,33.98,33.93,33.97,42800.0,21.5111,21.5174,21.4858,21.5111,42800.0
2007-06-08 12:25:00,33.97,33.99,33.97,33.98,32800.0,21.5111,21.5238,21.5111,21.5174,32800.0
2007-06-08 12:30:00,33.98,33.99,33.98,33.99,24900.0,21.5174,21.5238,21.5174,21.5238,24900.0
2007-06-08 12:35:00,33.99,34.0,33.97,33.99,46400.0,21.5238,21.5301,21.5111,21.5238,46400.0
2007-06-08 12:40:00,33.99,34.0,33.98,33.99,59500.0,21.5238,21.5301,21.5174,21.5238,59500.0
2007-06-08 12:45:00,33.99,34.01,33.98,34.0,48900.0,21.5238,21.5364,21.5174,21.5301,48900.0
2007-06-08 12:50:00,34.0,34.03,34.0,34.03,67600.0,21.5301,21.5491,21.5301,21.5491,67600.0
2007-06-08 12:55:00,34.04,34.07,34.03,34.07,25400.0,21.5554,21.5744,21.5491,21.5744,25400.0
2007-06-08 13:00:00,34.06,34.07,34.06,34.07,16400.0,21.5681,21.5744,21.5681,21.5744,16400.0
2007-06-08 13:05:00,34.06,34.07,34.06,34.06,6600.0,21.5681,21.5744,21.5681,21.5681,6600.0
2007-06-08 13:10:00,34.06,34.11,34.04,34.09,93200.0,21.5681,21.5997,21.5554,21.5871,93200.0
2007-06-08 13:15:00,34.08,34.1,34.08,34.1,9800.0,21.5807,21.5934,21.5807,21.5934,9800.0
2007-06-08 13:20:00,34.1,34.15,34.09,34.15,31800.0,21.5934,21.6251,21.5871,21.6251,31800.0
2007-06-08 13:25:00,34.15,34.16,34.13,34.16,40700.0,21.6251,21.6314,21.6124,21.6314,40700.0
2007-06-08 13:30:00,34.16,34.16,34.15,34.15,15700.0,21.6314,21.6314,21.6251,21.6251,15700.0
2007-06-08 13:35:00,34.14,34.21,34.14,34.21,98900.0,21.6187,21.6631,21.6187,21.6631,98900.0
2007-06-08 13:40:00,34.19,34.28,34.19,34.27,48100.0,21.6504,21.7074,21.6504,21.7011,48100.0
2007-06-08 13:45:00,34.26,34.28,34.21,34.27,69100.0,21.6947,21.7074,21.6631,21.7011,69100.0
2007-06-08 13:50:00,34.27,34.28,34.24,34.27,29100.0,21.7011,21.7074,21.6821,21.7011,29100.0
2007-06-08 13:55:00,34.26,34.27,34.24,34.24,49000.0,21.6947,21.7011,21.6821,21.6821,49000.0
2007-06-08 14:00:00,34.25,34.29,34.23,34.28,46600.0,21.6884,21.7137,21.6757,21.7074,46600.0
2007-06-08 14:05:00,34.27,34.34,34.27,34.33,94200.0,21.7011,21.7454,21.7011,21.7391,94200.0
2007-06-08 14:10:00,34.34,34.38,34.33,34.34,47300.0,21.7454,21.7707,21.7391,21.7454,47300.0
2007-06-08 14:15:00,34.34,34.37,34.33,34.36,108800.0,21.7454,21.7644,21.7391,21.7581,108800.0
2007-06-08 14:20:00,34.36,34.38,34.35,34.35,54600.0,21.7581,21.7707,21.7517,21.7517,54600.0
2007-06-08 14:25:00,34.35,34.43,34.35,34.39,129400.0,21.7517,21.8024,21.7517,21.7771,129400.0
2007-06-08 14:30:00,34.4,34.43,34.38,34.38,78200.0,21.7834,21.8024,21.7707,21.7707,78200.0
2007-06-08 14:35:00,34.38,34.38,34.36,34.37,38400.0,21.7707,21.7707,21.7581,21.7644,38400.0
2007-06-08 14:40:00,34.37,34.38,34.35,34.35,60000.0,21.7644,21.7707,21.7517,21.7517,60000.0
2007-06-08 14:45:00,34.35,34.36,34.29,34.31,88300.0,21.7517,21.7581,21.7137,21.7264,88300.0
2007-06-08 14:50:00,34.31,34.33,34.28,34.3,57600.0,21.7264,21.7391,21.7074,21.7201,57600.0
2007-06-08 14:55:00,34.31,34.38,34.27,34.34,69700.0,21.7264,21.7707,21.7011,21.7454,69700.0
2007-06-08 15:00:00,34.35,34.45,34.35,34.44,80500.0,21.7517,21.815,21.7517,21.8087,80500.0
2007-06-08 15:05:00,34.44,34.44,34.38,34.39,49600.0,21.8087,21.8087,21.7707,21.7771,49600.0
2007-06-08 15:10:00,34.39,34.41,34.37,34.39,85600.0,21.7771,21.7897,21.7644,21.7771,85600.0
2007-06-08 15:15:00,34.4,34.42,34.39,34.4,99400.0,21.7834,21.796,21.7771,21.7834,99400.0
2007-06-08 15:20:00,34.39,34.45,34.37,34.44,174800.0,21.7771,21.815,21.7644,21.8087,174800.0
2007-06-08 15:25:00,34.45,34.45,34.36,34.36,82000.0,21.815,21.815,21.7581,21.7581,82000.0
2007-06-08 15:30:00,34.36,34.42,34.34,34.4,154600.0,21.7581,21.796,21.7454,21.7834,154600.0
2007-06-08 15:35:00,34.4,34.52,34.39,34.52,205700.0,21.7834,21.8594,21.7771,21.8594,205700.0
2007-06-08 15:40:00,34.52,34.56,34.49,34.5,194200.0,21.8594,21.8847,21.8404,21.8467,194200.0
2007-06-08 15:45:00,34.5,34.55,34.49,34.5,128700.0,21.8467,21.8784,21.8404,21.8467,128700.0
2007-06-08 15:50:00,34.5,34.54,34.47,34.51,174100.0,21.8467,21.872,21.8277,21.853,174100.0
2007-06-08 15:55:00,34.51,34.59,34.48,34.58,283600.0,21.853,21.9037,21.834,21.8974,283600.0
2007-06-11 09:30:00,34.51,34.59,34.25,34.58,106000.0,21.853,21.9037,21.6884,21.8974,106000.0
2007-06-11 09:35:00,34.58,34.63,34.55,34.57,55500.0,21.8974,21.929,21.8784,21.891,55500.0
2007-06-11 09:40:00,34.59,34.6,34.51,34.55,32800.0,21.9037,21.91,21.853,21.8784,32800.0
2007-06-11 09:45:00,34.55,34.63,34.5,34.6,40400.0,21.8784,21.929,21.8467,21.91,40400.0
2007-06-11 09:50:00,34.6,34.63,34.57,34.57,25000.0,21.91,21.929,21.891,21.891,25000.0
2007-06-11 09:55:00,34.57,34.58,34.45,34.5,43500.0,21.891,21.8974,21.815,21.8467,43500.0
2007-06-11 10:00:00,34.5,34.5,34.44,34.48,60100.0,21.8467,21.8467,21.8087,21.834,60100.0
2007-06-11 10:05:00,34.47,34.48,34.36,34.38,49200.0,21.8277,21.834,21.7581,21.7707,49200.0
2007-06-11 10:10:00,34.38,34.39,34.33,34.33,34300.0,21.7707,21.7771,21.7391,21.7391,34300.0
2007-06-11 10:15:00,34.33,34.34,34.24,34.26,49900.0,21.7391,21.7454,21.6821,21.6947,49900.0
2007-06-11 10:20:00,34.27,34.32,34.24,34.27,89700.0,21.7011,21.7327,21.6821,21.7011,89700.0
2007-06-11 10:25:00,34.27,34.3,34.25,34.25,34200.0,21.7011,21.7201,21.6884,21.6884,34200.0
2007-06-11 10:30:00,34.25,34.38,34.21,34.33,71800.0,21.6884,21.7707,21.6631,21.7391,71800.0
2007-06-11 10:35:00,34.34,34.34,34.28,34.3,42500.0,21.7454,21.7454,21.7074,21.7201,42500.0
2007-06-11 10:40:00,34.3,34.32,34.29,34.3,31100.0,21.7201,21.7327,21.7137,21.7201,31100.0
2007-06-11 10:45:00,34.29,34.31,34.27,34.28,26800.0,21.7137,21.7264,21.7011,21.7074,26800.0
2007-06-11 10:50:00,34.27,34.35,34.27,34.34,28700.0,21.7011,21.7517,21.7011,21.7454,28700.0
2007-06-11 10:55:00,34.35,34.38,34.32,34.37,83400.0,21.7517,21.7707,21.7327,21.7644,83400.0
2007-06-11 11:00:00,34.37,34.43,34.37,34.4,17700.0,21.7644,21.8024,21.7644,21.7834,17700.0
2007-06-11 11:05:00,34.4,34.41,34.37,34.38,16900.0,21.7834,21.7897,21.7644,21.7707,16900.0
2007-06-11 11:10:00,34.38,34.39,34.32,34.32,29000.0,21.7707,21.7771,21.7327,21.7327,29000.0
2007-06-11 11:15:00,34.32,34.33,34.3,34.3,17300.0,21.7327,21.7391,21.7201,21.7201,17300.0
2007-06-11 11:20:00,34.3,34.31,34.26,34.31,65100.0,21.7201,21.7264,21.6947,21.7264,65100.0
2007-06-11 11:25:00,34.32,34.34,34.31,34.32,17800.0,21.7327,21.7454,21.7264,21.7327,17800.0
2007-06-11 11:30:00,34.31,34.32,34.3,34.31,10600.0,21.7264,21.7327,21.7201,21.7264,10600.0
2007-06-11 11:35:00,34.32,34.34,34.31,34.34,19600.0,21.7327,21.7454,21.7264,21.7454,19600.0
2007-06-11 11:40:00,34.33,34.4,34.33,34.38,18700.0,21.7391,21.7834,21.7391,21.7707,18700.0
2007-06-11 11:45:00,34.38,34.43,34.37,34.43,38700.0,21.7707,21.8024,21.7644,21.8024,38700.0
2007-06-11 11:50:00,34.42,34.43,34.36,34.36,71300.0,21.796,21.8024,21.7581,21.7581,71300.0
2007-06-11 11:55:00,34.36,34.38,34.36,34.37,17400.0,21.7581,21.7707,21.7581,21.7644,17400.0
2007-06-11 12:00:00,34.37,34.38,34.32,34.33,35500.0,21.7644,21.7707,21.7327,21.7391,35500.0
2007-06-11 12:05:00,34.32,34.37,34.32,34.33,26500.0,21.7327,21.7644,21.7327,21.7391,26500.0
2007-06-11 12:10:00,34.32,34.33,34.3,34.3,20100.0,21.7327,21.7391,21.7201,21.7201,20100.0
2007-06-11 12:15:00,34.31,34.34,34.3,34.32,25200.0,21.7264,21.7454,21.7201,21.7327,25200.0
2007-06-11 12:20:00,34.33,34.36,34.31,34.35,23800.0,21.7391,21.7581,21.7264,21.7517,23800.0
2007-06-11 12:25:00,34.34,34.37,34.34,34.37,20800.0,21.7454,21.7644,21.7454,21.7644,20800.0
2007-06-11 12:30:00,34.36,34.37,34.35,34.36,14900.0,21.7581,21.7644,21.7517,21.7581,14900.0
2007-06-11 12:35:00,34.36,34.36,34.35,34.36,10800.0,21.7581,21.7581,21.7517,21.7581,10800.0
2007-06-11 12:40:00,34.35,34.36,34.35,34.36,14300.0,21.7517,21.7581,21.7517,21.7581,14300.0
2007-06-11 12:45:00,34.35,34.36,34.34,34.36,44500.0,21.7517,21.7581,21.7454,21.7581,44500.0
2007-06-11 12:50:00,34.36,34.4,34.35,34.4,37800.0,21.7581,21.7834,21.7517,21.7834,37800.0
2007-06-11 12:55:00,34.41,34.44,34.35,34.35,69800.0,21.7897,21.8087,21.7517,21.7517,69800.0
2007-06-11 13:00:00,34.36,34.38,34.34,34.37,37000.0,21.7581,21.7707,21.7454,21.7644,37000.0
2007-06-11 13:05:00,34.36,34.37,34.36,34.37,15500.0,21.7581,21.7644,21.7581,21.7644,15500.0
2007-06-11 13:10:00,34.36,34.4,34.36,34.4,29300.0,21.7581,21.7834,21.7581,21.7834,29300.0
2007-06-11 13:15:00,34.4,34.47,34.38,34.47,80100.0,21.7834,21.8277,21.7707,21.8277,80100.0
2007-06-11 13:20:00,34.47,34.47,34.44,34.45,14200.0,21.8277,21.8277,21.8087,21.815,14200.0
2007-06-11 13:25:00,34.44,34.55,34.42,34.5,57500.0,21.8087,21.8784,21.796,21.8467,57500.0
2007-06-11 13:30:00,34.51,34.51,34.46,34.48,23100.0,21.853,21.853,21.8214,21.834,23100.0
2007-06-11 13:35:00,34.49,34.55,34.48,34.49,30500.0,21.8404,21.8784,21.834,21.8404,30500.0
2007-06-11 13:40:00,34.48,34.5,34.46,34.48,50500.0,21.834,21.8467,21.8214,21.834,50500.0
2007-06-11 13:45:00,34.47,34.49,34.47,34.49,10000.0,21.8277,21.8404,21.8277,21.8404,10000.0
2007-06-11 13:50:00,34.5,34.52,34.48,34.51,21200.0,21.8467,21.8594,21.834,21.853,21200.0
2007-06-11 13:55:00,34.5,34.52,34.46,34.51,27000.0,21.8467,21.8594,21.8214,21.853,27000.0
2007-06-11 14:00:00,34.53,34.54,34.52,34.52,15900.0,21.8657,21.872,21.8594,21.8594,15900.0
2007-06-11 14:05:00,34.53,34.55,34.52,34.55,19900.0,21.8657,21.8784,21.8594,21.8784,19900.0
2007-06-11 14:10:00,34.55,34.59,34.52,34.52,37000.0,21.8784,21.9037,21.8594,21.8594,37000.0
2007-06-11 14:15:00,34.52,34.58,34.52,34.57,61400.0,21.8594,21.8974,21.8594,21.891,61400.0
2007-06-11 14:20:00,34.57,34.58,34.54,34.57,23500.0,21.891,21.8974,21.872,21.891,23500.0
2007-06-11 14:25:00,34.58,34.61,34.5,34.52,50900.0,21.8974,21.9164,21.8467,21.8594,50900.0
2007-06-11 14:30:00,34.53,34.53,34.48,34.48,19800.0,21.8657,21.8657,21.834,21.834,19800.0
2007-06-11 14:35:00,34.48,34.5,34.45,34.46,69300.0,21.834,21.8467,21.815,21.8214,69300.0
2007-06-11 14:40:00,34.47,34.47,34.41,34.44,24400.0,21.8277,21.8277,21.7897,21.8087,24400.0
2007-06-11 14:45:00,34.44,34.47,34.44,34.45,149100.0,21.8087,21.8277,21.8087,21.815,149100.0
2007-06-11 14:50:00,34.44,34.48,34.4,34.42,78000.0,21.8087,21.834,21.7834,21.796,78000.0
2007-06-11 14:55:00,34.42,34.51,34.41,34.49,64300.0,21.796,21.853,21.7897,21.8404,64300.0
2007-06-11 15:00:00,34.5,34.5,34.42,34.45,37500.0,21.8467,21.8467,21.796,21.815,37500.0
2007-06-11 15:05:00,34.45,34.52,34.44,34.49,20300.0,21.815,21.8594,21.8087,21.8404,20300.0
2007-06-11 15:10:00,34.49,34.5,34.47,34.48,17200.0,21.8404,21.8467,21.8277,21.834,17200.0
2007-06-11 15:15:00,34.47,34.48,34.44,34.47,35400.0,21.8277,21.834,21.8087,21.8277,35400.0
2007-06-11 15:20:00,34.47,34.49,34.46,34.48,27800.0,21.8277,21.8404,21.8214,21.834,27800.0
2007-06-11 15:25:00,34.48,34.49,34.46,34.48,40700.0,21.834,21.8404,21.8214,21.834,40700.0
2007-06-11 15:30:00,34.49,34.49,34.45,34.45,39400.0,21.8404,21.8404,21.815,21.815,39400.0
2007-06-11 15:35:00,34.45,34.48,34.43,34.48,46400.0,21.815,21.834,21.8024,21.834,46400.0
2007-06-11 15:40:00,34.47,34.49,34.42,34.43,79200.0,21.8277,21.8404,21.796,21.8024,79200.0
2007-06-11 15:45:00,34.43,34.45,34.39,34.4,67300.0,21.8024,21.815,21.7771,21.7834,67300.0
2007-06-11 15:50:00,34.39,34.42,34.36,34.42,79000.0,21.7771,21.796,21.7581,21.796,79000.0
2007-06-11 15:55:00,34.41,34.43,34.38,34.42,94700.0,21.7897,21.8024,21.7707,21.796,94700.0
2007-06-12 09:30:00,34.8,34.93,34.53,34.63,266100.0,22.0367,22.119,21.8657,21.929,266100.0
2007-06-12 09:35:00,34.64,34.73,34.62,34.7,71100.0,21.9354,21.9924,21.9227,21.9734,71100.0
2007-06-12 09:40:00,34.7,34.75,34.65,34.75,58400.0,21.9734,22.005,21.9417,22.005,58400.0
2007-06-12 09:45:00,34.75,34.78,34.64,34.7,258700.0,22.005,22.024,21.9354,21.9734,258700.0
2007-06-12 09:50:00,34.69,34.69,34.5,34.51,38500.0,21.967,21.967,21.8467,21.853,38500.0
2007-06-12 09:55:00,34.51,34.52,34.49,34.5,143500.0,21.853,21.8594,21.8404,21.8467,143500.0
2007-06-12 10:00:00,34.49,34.55,34.47,34.48,47500.0,21.8404,21.8784,21.8277,21.834,47500.0
2007-06-12 10:05:00,34.48,34.54,34.38,34.39,62700.0,21.834,21.872,21.7707,21.7771,62700.0
2007-06-12 10:10:00,34.39,34.47,34.34,34.37,58800.0,21.7771,21.8277,21.7454,21.7644,58800.0
2007-06-12 10:15:00,34.36,34.42,34.32,34.32,112800.0,21.7581,21.796,21.7327,21.7327,112800.0
2007-06-12 10:20:00,34.32,34.32,34.3,34.3,27100.0,21.7327,21.7327,21.7201,21.7201,27100.0
2007-06-12 10:25:00,34.3,34.32,34.21,34.24,60700.0,21.7201,21.7327,21.6631,21.6821,60700.0
2007-06-12 10:30:00,34.24,34.3,34.24,34.3,83500.0,21.6821,21.7201,21.6821,21.7201,83500.0
2007-06-12 10:35:00,34.3,34.37,34.29,34.32,31900.0,21.7201,21.7644,21.7137,21.7327,31900.0
2007-06-12 10:40:00,34.32,34.32,34.17,34.21,83700.0,21.7327,21.7327,21.6377,21.6631,83700.0
2007-06-12 10:45:00,34.21,34.28,34.21,34.23,29500.0,21.6631,21.7074,21.6631,21.6757,29500.0
2007-06-12 10:50:00,34.23,34.28,34.22,34.27,27200.0,21.6757,21.7074,21.6694,21.7011,27200.0
2007-06-12 10:55:00,34.27,34.3,34.26,34.29,44200.0,21.7011,21.7201,21.6947,21.7137,44200.0
2007-06-12 11:00:00,34.29,34.3,34.26,34.26,77200.0,21.7137,21.7201,21.6947,21.6947,77200.0
2007-06-12 11:05:00,34.27,34.27,34.25,34.26,47600.0,21.7011,21.7011,21.6884,21.6947,47600.0
2007-06-12 11:10:00,34.26,34.34,34.26,34.34,26000.0,21.6947,21.7454,21.6947,21.7454,26000.0
2007-06-12 11:15:00,34.34,34.41,34.33,34.38,41500.0,21.7454,21.7897,21.7391,21.7707,41500.0
2007-06-12 11:20:00,34.39,34.41,34.37,34.4,24200.0,21.7771,21.7897,21.7644,21.7834,24200.0
2007-06-12 11:25:00,34.41,34.47,34.38,34.38,30500.0,21.7897,21.8277,21.7707,21.7707,30500.0
2007-06-12 11:30:00,34.39,34.43,34.36,34.42,135200.0,21.7771,21.8024,21.7581,21.796,135200.0
2007-06-12 11:35:00,34.43,34.5,34.41,34.49,26800.0,21.8024,21.8467,21.7897,21.8404,26800.0
2007-06-12 11:40:00,34.47,34.52,34.47,34.5,40400.0,21.8277,21.8594,21.8277,21.8467,40400.0
2007-06-12 11:45:00,34.5,34.56,34.49,34.5,37000.0,21.8467,21.8847,21.8404,21.8467,37000.0
2007-06-12 11:50:00,34.5,34.53,34.49,34.5,28500.0,21.8467,21.8657,21.8404,21.8467,28500.0
2007-06-12 11:55:00,34.5,34.58,34.5,34.58,26500.0,21.8467,21.8974,21.8467,21.8974,26500.0
2007-06-12 12:00:00,34.57,34.58,34.51,34.53,15500.0,21.891,21.8974,21.853,21.8657,15500.0
2007-06-12 12:05:00,34.53,34.57,34.51,34.57,41000.0,21.8657,21.891,21.853,21.891,41000.0
2007-06-12 12:10:00,34.57,34.58,34.53,34.54,37700.0,21.891,21.8974,21.8657,21.872,37700.0
2007-06-12 12:15:00,34.55,34.57,34.52,34.54,10700.0,21.8784,21.891,21.8594,21.872,10700.0
2007-06-12 12:20:00,34.54,34.55,34.51,34.54,24200.0,21.872,21.8784,21.853,21.872,24200.0
2007-06-12 12:25:00,34.55,34.56,34.55,34.56,24000.0,21.8784,21.8847,21.8784,21.8847,24000.0
2007-06-12 12:30:00,34.57,34.58,34.55,34.58,21400.0,21.891,21.8974,21.8784,21.8974,21400.0
2007-06-12 12:35:00,34.57,34.59,34.57,34.58,9500.0,21.891,21.9037,21.891,21.8974,9500.0
2007-06-12 12:40:00,34.58,34.59,34.57,34.59,12000.0,21.8974,21.9037,21.891,21.9037,12000.0
2007-06-12 12:45:00,34.58,34.59,34.57,34.57,9800.0,21.8974,21.9037,21.891,21.891,9800.0
2007-06-12 12:50:00,34.58,34.58,34.57,34.58,7200.0,21.8974,21.8974,21.891,21.8974,7200.0
2007-06-12 12:55:00,34.58,34.58,34.56,34.56,20000.0,21.8974,21.8974,21.8847,21.8847,20000.0
2007-06-12 13:00:00,34.55,34.56,34.48,34.49,66400.0,21.8784,21.8847,21.834,21.8404,66400.0
2007-06-12 13:05:00,34.49,34.5,34.46,34.5,30600.0,21.8404,21.8467,21.8214,21.8467,30600.0
2007-06-12 13:10:00,34.49,34.5,34.48,34.49,10300.0,21.8404,21.8467,21.834,21.8404,10300.0
2007-06-12 13:15:00,34.48,34.58,34.48,34.55,28800.0,21.834,21.8974,21.834,21.8784,28800.0
2007-06-12 13:20:00,34.55,34.59,34.54,34.57,35100.0,21.8784,21.9037,21.872,21.891,35100.0
2007-06-12 13:25:00,34.56,34.57,34.52,34.56,32800.0,21.8847,21.891,21.8594,21.8847,32800.0
2007-06-12 13:30:00,34.56,34.59,34.53,34.59,34200.0,21.8847,21.9037,21.8657,21.9037,34200.0
2007-06-12 13:35:00,34.59,34.61,34.57,34.61,39000.0,21.9037,21.9164,21.891,21.9164,39000.0
2007-06-12 13:40:00,34.62,34.62,34.57,34.59,26000.0,21.9227,21.9227,21.891,21.9037,26000.0
2007-06-12 13:45:00,34.61,34.68,34.59,34.62,84200.0,21.9164,21.9607,21.9037,21.9227,84200.0
2007-06-12 13:50:00,34.63,34.67,34.63,34.65,35400.0,21.929,21.9544,21.929,21.9417,35400.0
2007-06-12 13:55:00,34.64,34.65,34.63,34.64,32300.0,21.9354,21.9417,21.929,21.9354,32300.0
2007-06-12 14:00:00,34.64,34.7,34.63,34.7,22800.0,21.9354,21.9734,21.929,21.9734,22800.0
2007-06-12 14:05:00,34.7,34.7,34.66,34.67,18900.0,21.9734,21.9734,21.948,21.9544,18900.0
2007-06-12 14:10:00,34.67,34.68,34.62,34.65,23100.0,21.9544,21.9607,21.9227,21.9417,23100.0
2007-06-12 14:15:00,34.64,34.65,34.58,34.61,47500.0,21.9354,21.9417,21.8974,21.9164,47500.0
2007-06-12 14:20:00,34.6,34.61,34.56,34.56,24300.0,21.91,21.9164,21.8847,21.8847,24300.0
2007-06-12 14:25:00,34.58,34.59,34.56,34.57,9900.0,21.8974,21.9037,21.8847,21.891,9900.0
2007-06-12 14:30:00,34.58,34.6,34.56,34.59,20600.0,21.8974,21.91,21.8847,21.9037,20600.0
2007-06-12 14:35:00,34.58,34.59,34.49,34.5,30400.0,21.8974,21.9037,21.8404,21.8467,30400.0
2007-06-12 14:40:00,34.49,34.49,34.37,34.37,40500.0,21.8404,21.8404,21.7644,21.7644,40500.0
2007-06-12 14:45:00,34.37,34.38,34.3,34.3,68600.0,21.7644,21.7707,21.7201,21.7201,68600.0
2007-06-12 14:50:00,34.3,34.4,34.3,34.39,80900.0,21.7201,21.7834,21.7201,21.7771,80900.0
2007-06-12 14:55:00,34.4,34.43,34.37,34.41,58800.0,21.7834,21.8024,21.7644,21.7897,58800.0
2007-06-12 15:00:00,34.42,34.45,34.34,34.35,87100.0,21.796,21.815,21.7454,21.7517,87100.0
2007-06-12 15:05:00,34.34,34.34,34.21,34.25,82700.0,21.7454,21.7454,21.6631,21.6884,82700.0
2007-06-12 15:10:00,34.25,34.26,34.16,34.18,139400.0,21.6884,21.6947,21.6314,21.6441,139400.0
2007-06-12 15:15:00,34.18,34.25,34.18,34.25,62700.0,21.6441,21.6884,21.6441,21.6884,62700.0
2007-06-12 15:20:00,34.25,34.3,34.23,34.27,56000.0,21.6884,21.7201,21.6757,21.7011,56000.0
2007-06-12 15:25:00,34.28,34.34,34.27,34.34,86700.0,21.7074,21.7454,21.7011,21.7454,86700.0
2007-06-12 15:30:00,34.33,34.38,34.3,34.35,88600.0,21.7391,21.7707,21.7201,21.7517,88600.0
2007-06-12 15:35:00,34.35,34.38,34.27,34.3,66100.0,21.7517,21.7707,21.7011,21.7201,66100.0
2007-06-12 15:40:00,34.31,34.32,34.3,34.3,103400.0,21.7264,21.7327,21.7201,21.7201,103400.0
2007-06-12 15:45:00,34.3,34.31,34.25,34.25,93600.0,21.7201,21.7264,21.6884,21.6884,93600.0
2007-06-12 15:50:00,34.26,34.32,34.26,34.31,75400.0,21.6947,21.7327,21.6947,21.7264,75400.0
2007-06-12 15:55:00,34.31,34.34,34.29,34.29,113200.0,21.7264,21.7454,21.7137,21.7137,113200.0
2007-06-13 09:30:00,34.29,34.44,34.28,34.3,110100.0,21.7137,21.8087,21.7074,21.7201,110100.0
2007-06-13 09:35:00,34.29,34.47,34.29,34.43,20600.0,21.7137,21.8277,21.7137,21.8024,20600.0
2007-06-13 09:40:00,34.4,34.43,34.34,34.36,116100.0,21.7834,21.8024,21.7454,21.7581,116100.0
2007-06-13 09:45:00,34.35,34.37,34.32,34.35,43100.0,21.7517,21.7644,21.7327,21.7517,43100.0
2007-06-13 09:50:00,34.35,34.36,34.21,34.29,46900.0,21.7517,21.7581,21.6631,21.7137,46900.0
2007-06-13 09:55:00,34.31,34.4,34.3,34.4,44700.0,21.7264,21.7834,21.7201,21.7834,44700.0
2007-06-13 10:00:00,34.39,34.43,34.29,34.38,106800.0,21.7771,21.8024,21.7137,21.7707,106800.0
2007-06-13 10:05:00,34.4,34.45,34.38,34.42,75300.0,21.7834,21.815,21.7707,21.796,75300.0
2007-06-13 10:10:00,34.41,34.49,34.4,34.44,32300.0,21.7897,21.8404,21.7834,21.8087,32300.0
2007-06-13 10:15:00,34.44,34.52,34.44,34.5,159600.0,21.8087,21.8594,21.8087,21.8467,159600.0
2007-06-13 10:20:00,34.5,34.56,34.5,34.56,68700.0,21.8467,21.8847,21.8467,21.8847,68700.0
2007-06-13 10:25:00,34.56,34.56,34.45,34.52,72800.0,21.8847,21.8847,21.815,21.8594,72800.0
2007-06-13 10:30:00,34.52,34.54,34.42,34.45,47200.0,21.8594,21.872,21.796,21.815,47200.0
2007-06-13 10:35:00,34.45,34.46,34.43,34.43,29000.0,21.815,21.8214,21.8024,21.8024,29000.0
2007-06-13 10:40:00,34.43,34.5,34.43,34.44,32900.0,21.8024,21.8467,21.8024,21.8087,32900.0
2007-06-13 10:45:00,34.44,34.5,34.44,34.49,22200.0,21.8087,21.8467,21.8087,21.8404,22200.0
2007-06-13 10:50:00,34.5,34.54,34.46,34.47,46700.0,21.8467,21.872,21.8214,21.8277,46700.0
2007-06-13 10:55:00,34.47,34.5,34.46,34.47,17700.0,21.8277,21.8467,21.8214,21.8277,17700.0
2007-06-13 11:00:00,34.47,34.49,34.46,34.49,10600.0,21.8277,21.8404,21.8214,21.8404,10600.0
2007-06-13 11:05:00,34.49,34.5,34.42,34.43,21800.0,21.8404,21.8467,21.796,21.8024,21800.0
2007-06-13 11:10:00,34.42,34.42,34.38,34.38,27400.0,21.796,21.796,21.7707,21.7707,27400.0
2007-06-13 11:15:00,34.38,34.43,34.38,34.41,18400.0,21.7707,21.8024,21.7707,21.7897,18400.0
2007-06-13 11:20:00,34.41,34.42,34.35,34.36,31600.0,21.7897,21.796,21.7517,21.7581,31600.0
2007-06-13 11:25:00,34.37,34.39,34.35,34.37,45500.0,21.7644,21.7771,21.7517,21.7644,45500.0
2007-06-13 11:30:00,34.36,34.38,34.34,34.35,38700.0,21.7581,21.7707,21.7454,21.7517,38700.0
2007-06-13 11:35:00,34.34,34.39,34.34,34.37,41700.0,21.7454,21.7771,21.7454,21.7644,41700.0
2007-06-13 11:40:00,34.36,34.37,34.33,34.36,39000.0,21.7581,21.7644,21.7391,21.7581,39000.0
2007-06-13 11:45:00,34.35,34.37,34.33,34.37,15700.0,21.7517,21.7644,21.7391,21.7644,15700.0
2007-06-13 11:50:00,34.37,34.39,34.34,34.38,189400.0,21.7644,21.7771,21.7454,21.7707,189400.0
2007-06-13 11:55:00,34.39,34.42,34.37,34.41,44000.0,21.7771,21.796,21.7644,21.7897,44000.0
2007-06-13 12:00:00,34.4,34.45,34.4,34.43,31300.0,21.7834,21.815,21.7834,21.8024,31300.0
2007-06-13 12:05:00,34.44,34.46,34.4,34.43,22000.0,21.8087,21.8214,21.7834,21.8024,22000.0
2007-06-13 12:10:00,34.43,34.44,34.42,34.44,9000.0,21.8024,21.8087,21.796,21.8087,9000.0
2007-06-13 12:15:00,34.44,34.47,34.39,34.4,93400.0,21.8087,21.8277,21.7771,21.7834,93400.0
2007-06-13 12:20:00,34.4,34.4,34.37,34.38,36900.0,21.7834,21.7834,21.7644,21.7707,36900.0
2007-06-13 12:25:00,34.38,34.4,34.34,34.35,50900.0,21.7707,21.7834,21.7454,21.7517,50900.0
2007-06-13 12:30:00,34.37,34.42,34.36,34.42,24300.0,21.7644,21.796,21.7581,21.796,24300.0
2007-06-13 12:35:00,34.42,34.44,34.38,34.4,29100.0,21.796,21.8087,21.7707,21.7834,29100.0
2007-06-13 12:40:00,34.39,34.4,34.38,34.4,102400.0,21.7771,21.7834,21.7707,21.7834,102400.0
2007-06-13 12:45:00,34.39,34.39,34.35,34.36,167900.0,21.7771,21.7771,21.7517,21.7581,167900.0
2007-06-13 12:50:00,34.36,34.4,34.26,34.4,39200.0,21.7581,21.7834,21.6947,21.7834,39200.0
2007-06-13 12:55:00,34.39,34.4,34.3,34.3,33800.0,21.7771,21.7834,21.7201,21.7201,33800.0
2007-06-13 13:00:00,34.31,34.4,34.31,34.38,23400.0,21.7264,21.7834,21.7264,21.7707,23400.0
2007-06-13 13:05:00,34.37,34.38,34.33,34.35,21000.0,21.7644,21.7707,21.7391,21.7517,21000.0
2007-06-13 13:10:00,34.35,34.37,34.34,34.35,32200.0,21.7517,21.7644,21.7454,21.7517,32200.0
2007-06-13 13:15:00,34.35,34.39,34.34,34.35,107100.0,21.7517,21.7771,21.7454,21.7517,107100.0
2007-06-13 13:20:00,34.36,34.38,34.35,34.36,60300.0,21.7581,21.7707,21.7517,21.7581,60300.0
2007-06-13 13:25:00,34.35,34.38,34.34,34.37,14000.0,21.7517,21.7707,21.7454,21.7644,14000.0
2007-06-13 13:30:00,34.37,34.38,34.35,34.38,11800.0,21.7644,21.7707,21.7517,21.7707,11800.0
2007-06-13 13:35:00,34.37,34.4,34.36,34.4,23900.0,21.7644,21.7834,21.7581,21.7834,23900.0
2007-06-13 13:40:00,34.39,34.4,34.38,34.38,20300.0,21.7771,21.7834,21.7707,21.7707,20300.0
2007-06-13 13:45:00,34.39,34.4,34.37,34.4,12400.0,21.7771,21.7834,21.7644,21.7834,12400.0
2007-06-13 13:50:00,34.39,34.4,34.35,34.35,20400.0,21.7771,21.7834,21.7517,21.7517,20400.0
2007-06-13 13:55:00,34.35,34.4,34.34,34.38,15800.0,21.7517,21.7834,21.7454,21.7707,15800.0
2007-06-13 14:00:00,34.38,34.42,34.36,34.37,88300.0,21.7707,21.796,21.7581,21.7644,88300.0
2007-06-13 14:05:00,34.37,34.4,34.37,34.4,34000.0,21.7644,21.7834,21.7644,21.7834,34000.0
2007-06-13 14:10:00,34.4,34.5,34.4,34.4,105300.0,21.7834,21.8467,21.7834,21.7834,105300.0
2007-06-13 14:15:00,34.4,34.46,34.39,34.44,78700.0,21.7834,21.8214,21.7771,21.8087,78700.0
2007-06-13 14:20:00,34.45,34.49,34.41,34.46,60500.0,21.815,21.8404,21.7897,21.8214,60500.0
2007-06-13 14:25:00,34.48,34.49,34.41,34.45,16900.0,21.834,21.8404,21.7897,21.815,16900.0
2007-06-13 14:30:00,34.44,34.47,34.43,34.46,24600.0,21.8087,21.8277,21.8024,21.8214,24600.0
2007-06-13 14:35:00,34.45,34.5,34.44,34.5,20400.0,21.815,21.8467,21.8087,21.8467,20400.0
2007-06-13 14:40:00,34.49,34.51,34.48,34.5,47200.0,21.8404,21.853,21.834,21.8467,47200.0
2007-06-13 14:45:00,34.5,34.57,34.5,34.57,54700.0,21.8467,21.891,21.8467,21.891,54700.0
2007-06-13 14:50:00,34.57,34.58,34.54,34.55,25800.0,21.891,21.8974,21.872,21.8784,25800.0
2007-06-13 14:55:00,34.55,34.6,34.54,34.6,81500.0,21.8784,21.91,21.872,21.91,81500.0
2007-06-13 15:00:00,34.59,34.6,34.55,34.56,39500.0,21.9037,21.91,21.8784,21.8847,39500.0
2007-06-13 15:05:00,34.56,34.59,34.54,34.57,32700.0,21.8847,21.9037,21.872,21.891,32700.0
2007-06-13 15:10:00,34.57,34.58,34.5,34.52,18600.0,21.891,21.8974,21.8467,21.8594,18600.0
2007-06-13 15:15:00,34.52,34.52,34.47,34.49,52500.0,21.8594,21.8594,21.8277,21.8404,52500.0
2007-06-13 15:20:00,34.49,34.5,34.45,34.46,24900.0,21.8404,21.8467,21.815,21.8214,24900.0
2007-06-13 15:25:00,34.46,34.5,34.45,34.47,20300.0,21.8214,21.8467,21.815,21.8277,20300.0
2007-06-13 15:30:00,34.48,34.51,34.48,34.5,50000.0,21.834,21.853,21.834,21.8467,50000.0
2007-06-13 15:35:00,34.5,34.52,34.48,34.51,62100.0,21.8467,21.8594,21.834,21.853,62100.0
2007-06-13 15:40:00,34.52,34.6,34.52,34.55,67700.0,21.8594,21.91,21.8594,21.8784,67700.0
2007-06-13 15:45:00,34.56,34.56,34.5,34.5,101900.0,21.8847,21.8847,21.8467,21.8467,101900.0
2007-06-13 15:50:00,34.5,34.54,34.48,34.52,122800.0,21.8467,21.872,21.834,21.8594,122800.0
2007-06-13 15:55:00,34.52,34.54,34.49,34.54,100700.0,21.8594,21.872,21.8404,21.872,100700.0
2007-06-14 09:30:00,34.57,34.61,34.5,34.57,89400.0,21.891,21.9164,21.8467,21.891,89400.0
2007-06-14 09:35:00,34.58,34.61,34.55,34.6,41800.0,21.8974,21.9164,21.8784,21.91,41800.0
2007-06-14 09:40:00,34.6,34.69,34.59,34.69,69000.0,21.91,21.967,21.9037,21.967,69000.0
2007-06-14 09:45:00,34.68,34.73,34.64,34.73,95700.0,21.9607,21.9924,21.9354,21.9924,95700.0
2007-06-14 09:50:00,34.71,34.84,34.7,34.82,113000.0,21.9797,22.062,21.9734,22.0493,113000.0
2007-06-14 09:55:00,34.83,34.88,34.82,34.88,78100.0,22.0557,22.0873,22.0493,22.0873,78100.0
2007-06-14 10:00:00,34.87,34.87,34.83,34.85,84300.0,22.081,22.081,22.0557,22.0683,84300.0
2007-06-14 10:05:00,34.86,34.91,34.84,34.85,292200.0,22.0747,22.1063,22.062,22.0683,292200.0
2007-06-14 10:10:00,34.85,34.86,34.83,34.83,48800.0,22.0683,22.0747,22.0557,22.0557,48800.0
2007-06-14 10:15:00,34.83,34.86,34.8,34.81,47700.0,22.0557,22.0747,22.0367,22.043,47700.0
2007-06-14 10:20:00,34.8,34.8,34.72,34.78,83500.0,22.0367,22.0367,21.986,22.024,83500.0
2007-06-14 10:25:00,34.79,34.79,34.75,34.77,66800.0,22.0303,22.0303,22.005,22.0177,66800.0
2007-06-14 10:30:00,34.76,34.82,34.71,34.71,85400.0,22.0113,22.0493,21.9797,21.9797,85400.0
2007-06-14 10:35:00,34.71,34.72,34.64,34.68,66600.0,21.9797,21.986,21.9354,21.9607,66600.0
2007-06-14 10:40:00,34.68,34.75,34.68,34.71,106800.0,21.9607,22.005,21.9607,21.9797,106800.0
2007-06-14 10:45:00,34.71,34.71,34.68,34.69,184600.0,21.9797,21.9797,21.9607,21.967,184600.0
2007-06-14 10:50:00,34.68,34.7,34.67,34.7,219900.0,21.9607,21.9734,21.9544,21.9734,219900.0
2007-06-14 10:55:00,34.69,34.7,34.69,34.69,131700.0,21.967,21.9734,21.967,21.967,131700.0
2007-06-14 11:00:00,34.7,34.7,34.67,34.68,57800.0,21.9734,21.9734,21.9544,21.9607,57800.0
2007-06-14 11:05:00,34.68,34.68,34.61,34.63,50100.0,21.9607,21.9607,21.9164,21.929,50100.0
2007-06-14 11:10:00,34.61,34.63,34.6,34.63,62600.0,21.9164,21.929,21.91,21.929,62600.0
2007-06-14 11:15:00,34.62,34.65,34.62,34.65,23000.0,21.9227,21.9417,21.9227,21.9417,23000.0
2007-06-14 11:20:00,34.64,34.66,34.64,34.66,14900.0,21.9354,21.948,21.9354,21.948,14900.0
2007-06-14 11:25:00,34.65,34.66,34.63,34.65,41200.0,21.9417,21.948,21.929,21.9417,41200.0
2007-06-14 11:30:00,34.64,34.67,34.63,34.67,91600.0,21.9354,21.9544,21.929,21.9544,91600.0
2007-06-14 11:35:00,34.67,34.68,34.64,34.65,38400.0,21.9544,21.9607,21.9354,21.9417,38400.0
2007-06-14 11:40:00,34.65,34.66,34.64,34.64,39600.0,21.9417,21.948,21.9354,21.9354,39600.0
2007-06-14 11:45:00,34.64,34.64,34.54,34.54,63800.0,21.9354,21.9354,21.872,21.872,63800.0
2007-06-14 11:50:00,34.56,34.56,34.5,34.52,72400.0,21.8847,21.8847,21.8467,21.8594,72400.0
2007-06-14 11:55:00,34.52,34.56,34.52,34.55,49900.0,21.8594,21.8847,21.8594,21.8784,49900.0
2007-06-14 12:00:00,34.55,34.6,34.54,34.59,57300.0,21.8784,21.91,21.872,21.9037,57300.0
2007-06-14 12:05:00,34.59,34.6,34.57,34.59,29300.0,21.9037,21.91,21.891,21.9037,29300.0
2007-06-14 12:10:00,34.6,34.62,34.55,34.57,149100.0,21.91,21.9227,21.8784,21.891,149100.0
2007-06-14 12:15:00,34.57,34.57,34.51,34.53,47400.0,21.891,21.891,21.853,21.8657,47400.0
2007-06-14 12:20:00,34.53,34.6,34.53,34.59,24400.0,21.8657,21.91,21.8657,21.9037,24400.0
2007-06-14 12:25:00,34.6,34.6,34.56,34.57,11600.0,21.91,21.91,21.8847,21.891,11600.0
2007-06-14 12:30:00,34.57,34.6,34.56,34.59,17000.0,21.891,21.91,21.8847,21.9037,17000.0
2007-06-14 12:35:00,34.6,34.6,34.58,34.59,25500.0,21.91,21.91,21.8974,21.9037,25500.0
2007-06-14 12:40:00,34.6,34.6,34.59,34.6,5400.0,21.91,21.91,21.9037,21.91,5400.0
2007-06-14 12:45:00,34.59,34.61,34.56,34.56,170400.0,21.9037,21.9164,21.8847,21.8847,170400.0
2007-06-14 12:50:00,34.56,34.6,34.56,34.6,18100.0,21.8847,21.91,21.8847,21.91,18100.0
2007-06-14 12:55:00,34.6,34.6,34.58,34.58,29300.0,21.91,21.91,21.8974,21.8974,29300.0
2007-06-14 13:00:00,34.58,34.59,34.54,34.54,31800.0,21.8974,21.9037,21.872,21.872,31800.0
2007-06-14 13:05:00,34.55,34.55,34.52,34.53,35100.0,21.8784,21.8784,21.8594,21.8657,35100.0
2007-06-14 13:10:00,34.54,34.55,34.52,34.55,44700.0,21.872,21.8784,21.8594,21.8784,44700.0
2007-06-14 13:15:00,34.54,34.55,34.54,34.55,22500.0,21.872,21.8784,21.872,21.8784,22500.0
2007-06-14 13:20:00,34.55,34.55,34.54,34.54,20700.0,21.8784,21.8784,21.872,21.872,20700.0
2007-06-14 13:25:00,34.55,34.55,34.54,34.54,17700.0,21.8784,21.8784,21.872,21.872,17700.0
2007-06-14 13:30:00,34.54,34.55,34.51,34.52,39800.0,21.872,21.8784,21.853,21.8594,39800.0
2007-06-14 13:35:00,34.53,34.56,34.52,34.54,66800.0,21.8657,21.8847,21.8594,21.872,66800.0
2007-06-14 13:40:00,34.54,34.56,34.54,34.55,52100.0,21.872,21.8847,21.872,21.8784,52100.0
2007-06-14 13:45:00,34.54,34.55,34.54,34.55,49200.0,21.872,21.8784,21.872,21.8784,49200.0
2007-06-14 13:50:00,34.55,34.55,34.53,34.55,50100.0,21.8784,21.8784,21.8657,21.8784,50100.0
2007-06-14 13:55:00,34.54,34.55,34.53,34.55,28300.0,21.872,21.8784,21.8657,21.8784,28300.0
2007-06-14 14:00:00,34.54,34.57,34.52,34.52,97400.0,21.872,21.891,21.8594,21.8594,97400.0
2007-06-14 14:05:00,34.53,34.55,34.52,34.53,79600.0,21.8657,21.8784,21.8594,21.8657,79600.0
2007-06-14 14:10:00,34.53,34.54,34.53,34.54,25000.0,21.8657,21.872,21.8657,21.872,25000.0
2007-06-14 14:15:00,34.53,34.55,34.53,34.54,45400.0,21.8657,21.8784,21.8657,21.872,45400.0
2007-06-14 14:20:00,34.55,34.55,34.53,34.54,48800.0,21.8784,21.8784,21.8657,21.872,48800.0
2007-06-14 14:25:00,34.54,34.55,34.52,34.53,22900.0,21.872,21.8784,21.8594,21.8657,22900.0
2007-06-14 14:30:00,34.54,34.55,34.52,34.54,54600.0,21.872,21.8784,21.8594,21.872,54600.0
2007-06-14 14:35:00,34.54,34.55,34.54,34.55,41100.0,21.872,21.8784,21.872,21.8784,41100.0
2007-06-14 14:40:00,34.55,34.55,34.53,34.53,36900.0,21.8784,21.8784,21.8657,21.8657,36900.0
2007-06-14 14:45:00,34.54,34.55,34.53,34.53,35100.0,21.872,21.8784,21.8657,21.8657,35100.0
2007-06-14 14:50:00,34.53,34.55,34.52,34.52,43500.0,21.8657,21.8784,21.8594,21.8594,43500.0
2007-06-14 14:55:00,34.52,34.53,34.51,34.53,33700.0,21.8594,21.8657,21.853,21.8657,33700.0
2007-06-14 15:00:00,34.53,34.55,34.52,34.54,50600.0,21.8657,21.8784,21.8594,21.872,50600.0
2007-06-14 15:05:00,34.54,34.56,34.54,34.55,54400.0,21.872,21.8847,21.872,21.8784,54400.0
2007-06-14 15:10:00,34.54,34.55,34.54,34.54,32800.0,21.872,21.8784,21.872,21.872,32800.0
2007-06-14 15:15:00,34.55,34.55,34.51,34.52,65800.0,21.8784,21.8784,21.853,21.8594,65800.0
2007-06-14 15:20:00,34.52,34.55,34.52,34.55,45600.0,21.8594,21.8784,21.8594,21.8784,45600.0
2007-06-14 15:25:00,34.54,34.55,34.49,34.49,75600.0,21.872,21.8784,21.8404,21.8404,75600.0
2007-06-14 15:30:00,34.49,34.5,34.47,34.49,93100.0,21.8404,21.8467,21.8277,21.8404,93100.0
2007-06-14 15:35:00,34.49,34.5,34.43,34.45,112800.0,21.8404,21.8467,21.8024,21.815,112800.0
2007-06-14 15:40:00,34.44,34.5,34.44,34.5,108600.0,21.8087,21.8467,21.8087,21.8467,108600.0
2007-06-14 15:45:00,34.5,34.51,34.46,34.48,110400.0,21.8467,21.853,21.8214,21.834,110400.0
2007-06-14 15:50:00,34.48,34.51,34.47,34.5,62900.0,21.834,21.853,21.8277,21.8467,62900.0
2007-06-14 15:55:00,34.5,34.54,34.38,34.45,213700.0,21.8467,21.872,21.7707,21.815,213700.0
2007-06-15 09:30:00,34.76,34.76,34.45,34.46,825500.0,22.0113,22.0113,21.815,21.8214,825500.0
2007-06-15 09:35:00,34.45,34.65,34.42,34.65,87000.0,21.815,21.9417,21.796,21.9417,87000.0
2007-06-15 09:40:00,34.65,34.68,34.6,34.61,79000.0,21.9417,21.9607,21.91,21.9164,79000.0
2007-06-15 09:45:00,34.61,34.62,34.55,34.59,83700.0,21.9164,21.9227,21.8784,21.9037,83700.0
2007-06-15 09:50:00,34.58,34.6,34.51,34.6,41200.0,21.8974,21.91,21.853,21.91,41200.0
2007-06-15 09:55:00,34.6,34.62,34.57,34.61,41700.0,21.91,21.9227,21.891,21.9164,41700.0
2007-06-15 10:00:00,34.61,34.67,34.59,34.65,122500.0,21.9164,21.9544,21.9037,21.9417,122500.0
2007-06-15 10:05:00,34.65,34.68,34.6,34.67,70400.0,21.9417,21.9607,21.91,21.9544,70400.0
2007-06-15 10:10:00,34.67,34.72,34.62,34.69,68600.0,21.9544,21.986,21.9227,21.967,68600.0
2007-06-15 10:15:00,34.7,34.72,34.66,34.71,48000.0,21.9734,21.986,21.948,21.9797,48000.0
2007-06-15 10:20:00,34.71,34.8,34.65,34.65,156200.0,21.9797,22.0367,21.9417,21.9417,156200.0
2007-06-15 10:25:00,34.66,34.7,34.65,34.67,22200.0,21.948,21.9734,21.9417,21.9544,22200.0
2007-06-15 10:30:00,34.68,34.75,34.67,34.74,31200.0,21.9607,22.005,21.9544,21.9987,31200.0
2007-06-15 10:35:00,34.74,34.75,34.71,34.74,35400.0,21.9987,22.005,21.9797,21.9987,35400.0
2007-06-15 10:40:00,34.75,34.75,34.7,34.73,28400.0,22.005,22.005,21.9734,21.9924,28400.0
2007-06-15 10:45:00,34.74,34.75,34.71,34.71,21100.0,21.9987,22.005,21.9797,21.9797,21100.0
2007-06-15 10:50:00,34.71,34.73,34.71,34.72,21300.0,21.9797,21.9924,21.9797,21.986,21300.0
2007-06-15 10:55:00,34.72,34.73,34.71,34.71,21500.0,21.986,21.9924,21.9797,21.9797,21500.0
2007-06-15 11:00:00,34.72,34.72,34.69,34.7,143600.0,21.986,21.986,21.967,21.9734,143600.0
2007-06-15 11:05:00,34.7,34.73,34.69,34.73,260400.0,21.9734,21.9924,21.967,21.9924,260400.0
2007-06-15 11:10:00,34.72,34.73,34.71,34.73,24600.0,21.986,21.9924,21.9797,21.9924,24600.0
2007-06-15 11:15:00,34.72,34.76,34.72,34.73,98200.0,21.986,22.0113,21.986,21.9924,98200.0
2007-06-15 11:20:00,34.74,34.74,34.72,34.72,13400.0,21.9987,21.9987,21.986,21.986,13400.0
2007-06-15 11:25:00,34.72,34.73,34.7,34.73,35500.0,21.986,21.9924,21.9734,21.9924,35500.0
2007-06-15 11:30:00,34.72,34.74,34.71,34.74,33600.0,21.986,21.9987,21.9797,21.9987,33600.0
2007-06-15 11:35:00,34.74,34.76,34.72,34.75,30400.0,21.9987,22.0113,21.986,22.005,30400.0
2007-06-15 11:40:00,34.75,34.76,34.74,34.75,13000.0,22.005,22.0113,21.9987,22.005,13000.0
2007-06-15 11:45:00,34.75,34.8,34.74,34.8,42800.0,22.005,22.0367,21.9987,22.0367,42800.0
2007-06-15 11:50:00,34.79,34.83,34.76,34.77,44200.0,22.0303,22.0557,22.0113,22.0177,44200.0
2007-06-15 11:55:00,34.76,34.77,34.74,34.74,32100.0,22.0113,22.0177,21.9987,21.9987,32100.0
2007-06-15 12:00:00,34.74,34.77,34.74,34.76,19500.0,21.9987,22.0177,21.9987,22.0113,19500.0
2007-06-15 12:05:00,34.75,34.76,34.72,34.73,31700.0,22.005,22.0113,21.986,21.9924,31700.0
2007-06-15 12:10:00,34.72,34.72,34.7,34.71,39300.0,21.986,21.986,21.9734,21.9797,39300.0
2007-06-15 12:15:00,34.71,34.72,34.69,34.71,43700.0,21.9797,21.986,21.967,21.9797,43700.0
2007-06-15 12:20:00,34.7,34.72,34.69,34.72,28000.0,21.9734,21.986,21.967,21.986,28000.0
2007-06-15 12:25:00,34.72,34.73,34.69,34.69,21100.0,21.986,21.9924,21.967,21.967,21100.0
2007-06-15 12:30:00,34.7,34.7,34.66,34.67,25100.0,21.9734,21.9734,21.948,21.9544,25100.0
2007-06-15 12:35:00,34.67,34.68,34.64,34.65,45700.0,21.9544,21.9607,21.9354,21.9417,45700.0
2007-06-15 12:40:00,34.65,34.68,34.65,34.67,14300.0,21.9417,21.9607,21.9417,21.9544,14300.0
2007-06-15 12:45:00,34.66,34.68,34.66,34.68,14900.0,21.948,21.9607,21.948,21.9607,14900.0
2007-06-15 12:50:00,34.67,34.68,34.64,34.65,20400.0,21.9544,21.9607,21.9354,21.9417,20400.0
2007-06-15 12:55:00,34.65,34.67,34.65,34.65,24500.0,21.9417,21.9544,21.9417,21.9417,24500.0
2007-06-15 13:00:00,34.66,34.67,34.65,34.65,31500.0,21.948,21.9544,21.9417,21.9417,31500.0
2007-06-15 13:05:00,34.65,34.7,34.65,34.66,68000.0,21.9417,21.9734,21.9417,21.948,68000.0
2007-06-15 13:10:00,34.67,34.68,34.66,34.66,22900.0,21.9544,21.9607,21.948,21.948,22900.0
2007-06-15 13:15:00,34.66,34.68,34.66,34.67,22200.0,21.948,21.9607,21.948,21.9544,22200.0
2007-06-15 13:20:00,34.67,34.69,34.66,34.69,23900.0,21.9544,21.967,21.948,21.967,23900.0
2007-06-15 13:25:00,34.69,34.71,34.68,34.71,37300.0,21.967,21.9797,21.9607,21.9797,37300.0
2007-06-15 13:30:00,34.71,34.73,34.7,34.72,39200.0,21.9797,21.9924,21.9734,21.986,39200.0
2007-06-15 13:35:00,34.73,34.73,34.68,34.69,20100.0,21.9924,21.9924,21.9607,21.967,20100.0
2007-06-15 13:40:00,34.68,34.72,34.68,34.71,29000.0,21.9607,21.986,21.9607,21.9797,29000.0
2007-06-15 13:45:00,34.71,34.75,34.71,34.74,35700.0,21.9797,22.005,21.9797,21.9987,35700.0
2007-06-15 13:50:00,34.75,34.75,34.71,34.72,30000.0,22.005,22.005,21.9797,21.986,30000.0
2007-06-15 13:55:00,34.71,34.71,34.68,34.71,32000.0,21.9797,21.9797,21.9607,21.9797,32000.0
2007-06-15 14:00:00,34.71,34.72,34.65,34.65,56900.0,21.9797,21.986,21.9417,21.9417,56900.0
2007-06-15 14:05:00,34.66,34.67,34.64,34.65,77700.0,21.948,21.9544,21.9354,21.9417,77700.0
2007-06-15 14:10:00,34.65,34.66,34.59,34.62,97100.0,21.9417,21.948,21.9037,21.9227,97100.0
2007-06-15 14:15:00,34.62,34.66,34.6,34.62,71100.0,21.9227,21.948,21.91,21.9227,71100.0
2007-06-15 14:20:00,34.62,34.64,34.61,34.64,21000.0,21.9227,21.9354,21.9164,21.9354,21000.0
2007-06-15 14:25:00,34.63,34.64,34.62,34.63,17000.0,21.929,21.9354,21.9227,21.929,17000.0
2007-06-15 14:30:00,34.63,34.66,34.62,34.65,29600.0,21.929,21.948,21.9227,21.9417,29600.0
2007-06-15 14:35:00,34.65,34.66,34.62,34.63,29100.0,21.9417,21.948,21.9227,21.929,29100.0
2007-06-15 14:40:00,34.63,34.66,34.62,34.65,49100.0,21.929,21.948,21.9227,21.9417,49100.0
2007-06-15 14:45:00,34.65,34.67,34.64,34.65,27100.0,21.9417,21.9544,21.9354,21.9417,27100.0
2007-06-15 14:50:00,34.65,34.66,34.64,34.66,24100.0,21.9417,21.948,21.9354,21.948,24100.0
2007-06-15 14:55:00,34.66,34.69,34.64,34.68,50500.0,21.948,21.967,21.9354,21.9607,50500.0
2007-06-15 15:00:00,34.69,34.69,34.65,34.66,30500.0,21.967,21.967,21.9417,21.948,30500.0
2007-06-15 15:05:00,34.65,34.67,34.65,34.65,58300.0,21.9417,21.9544,21.9417,21.9417,58300.0
2007-06-15 15:10:00,34.65,34.7,34.64,34.7,81000.0,21.9417,21.9734,21.9354,21.9734,81000.0
2007-06-15 15:15:00,34.7,34.71,34.69,34.7,53400.0,21.9734,21.9797,21.967,21.9734,53400.0
2007-06-15 15:20:00,34.71,34.74,34.7,34.72,53600.0,21.9797,21.9987,21.9734,21.986,53600.0
2007-06-15 15:25:00,34.73,34.76,34.72,34.75,88400.0,21.9924,22.0113,21.986,22.005,88400.0
2007-06-15 15:30:00,34.76,34.76,34.75,34.76,50300.0,22.0113,22.0113,22.005,22.0113,50300.0
2007-06-15 15:35:00,34.75,34.76,34.69,34.7,71200.0,22.005,22.0113,21.967,21.9734,71200.0
2007-06-15 15:40:00,34.69,34.7,34.6,34.62,132300.0,21.967,21.9734,21.91,21.9227,132300.0
2007-06-15 15:45:00,34.62,34.64,34.55,34.59,205600.0,21.9227,21.9354,21.8784,21.9037,205600.0
2007-06-15 15:50:00,34.59,34.59,34.55,34.56,209400.0,21.9037,21.9037,21.8784,21.8847,209400.0
2007-06-15 15:55:00,34.55,34.6,34.55,34.57,222900.0,21.8784,21.91,21.8784,21.891,222900.0
2007-06-18 09:30:00,34.8,34.9,34.7,34.77,137900.0,22.0367,22.1,21.9734,22.0177,137900.0
2007-06-18 09:35:00,34.78,34.8,34.78,34.79,78400.0,22.024,22.0367,22.024,22.0303,78400.0
2007-06-18 09:40:00,34.8,34.83,34.78,34.83,71900.0,22.0367,22.0557,22.024,22.0557,71900.0
2007-06-18 09:45:00,34.83,34.84,34.73,34.8,126700.0,22.0557,22.062,21.9924,22.0367,126700.0
2007-06-18 09:50:00,34.8,34.84,34.79,34.83,62800.0,22.0367,22.062,22.0303,22.0557,62800.0
2007-06-18 09:55:00,34.83,34.87,34.79,34.82,95600.0,22.0557,22.081,22.0303,22.0493,95600.0
2007-06-18 10:00:00,34.82,34.82,34.74,34.74,51400.0,22.0493,22.0493,21.9987,21.9987,51400.0
2007-06-18 10:05:00,34.74,34.8,34.74,34.79,45700.0,21.9987,22.0367,21.9987,22.0303,45700.0
2007-06-18 10:10:00,34.8,34.8,34.67,34.73,109100.0,22.0367,22.0367,21.9544,21.9924,109100.0
2007-06-18 10:15:00,34.75,34.75,34.66,34.72,88200.0,22.005,22.005,21.948,21.986,88200.0
2007-06-18 10:20:00,34.72,34.74,34.69,34.73,35800.0,21.986,21.9987,21.967,21.9924,35800.0
2007-06-18 10:25:00,34.73,34.76,34.72,34.75,27900.0,21.9924,22.0113,21.986,22.005,27900.0
2007-06-18 10:30:00,34.76,34.81,34.74,34.81,61300.0,22.0113,22.043,21.9987,22.043,61300.0
2007-06-18 10:35:00,34.8,34.83,34.76,34.77,63800.0,22.0367,22.0557,22.0113,22.0177,63800.0
2007-06-18 10:40:00,34.78,34.85,34.78,34.84,90300.0,22.024,22.0683,22.024,22.062,90300.0
2007-06-18 10:45:00,34.85,34.85,34.79,34.8,34600.0,22.0683,22.0683,22.0303,22.0367,34600.0
2007-06-18 10:50:00,34.8,34.85,34.79,34.8,60900.0,22.0367,22.0683,22.0303,22.0367,60900.0
2007-06-18 10:55:00,34.79,34.81,34.75,34.76,18200.0,22.0303,22.043,22.005,22.0113,18200.0
2007-06-18 11:00:00,34.76,34.78,34.75,34.76,28900.0,22.0113,22.024,22.005,22.0113,28900.0
2007-06-18 11:05:00,34.77,34.78,34.76,34.78,32900.0,22.0177,22.024,22.0113,22.024,32900.0
2007-06-18 11:10:00,34.78,34.8,34.76,34.77,137800.0,22.024,22.0367,22.0113,22.0177,137800.0
2007-06-18 11:15:00,34.77,34.78,34.73,34.75,129300.0,22.0177,22.024,21.9924,22.005,129300.0
2007-06-18 11:20:00,34.75,34.76,34.73,34.74,34700.0,22.005,22.0113,21.9924,21.9987,34700.0
2007-06-18 11:25:00,34.74,34.75,34.74,34.75,28900.0,21.9987,22.005,21.9987,22.005,28900.0
2007-06-18 11:30:00,34.75,34.75,34.73,34.74,37200.0,22.005,22.005,21.9924,21.9987,37200.0
2007-06-18 11:35:00,34.74,34.74,34.63,34.72,103200.0,21.9987,21.9987,21.929,21.986,103200.0
2007-06-18 11:40:00,34.73,34.73,34.7,34.71,48800.0,21.9924,21.9924,21.9734,21.9797,48800.0
2007-06-18 11:45:00,34.72,34.72,34.66,34.69,35800.0,21.986,21.986,21.948,21.967,35800.0
2007-06-18 11:50:00,34.7,34.71,34.67,34.71,50300.0,21.9734,21.9797,21.9544,21.9797,50300.0
2007-06-18 11:55:00,34.71,34.72,34.68,34.68,41100.0,21.9797,21.986,21.9607,21.9607,41100.0
2007-06-18 12:00:00,34.69,34.71,34.66,34.71,51300.0,21.967,21.9797,21.948,21.9797,51300.0
2007-06-18 12:05:00,34.7,34.71,34.7,34.71,21900.0,21.9734,21.9797,21.9734,21.9797,21900.0
2007-06-18 12:10:00,34.71,34.73,34.7,34.71,31800.0,21.9797,21.9924,21.9734,21.9797,31800.0
2007-06-18 12:15:00,34.72,34.73,34.72,34.72,48600.0,21.986,21.9924,21.986,21.986,48600.0
2007-06-18 12:20:00,34.73,34.76,34.71,34.71,166900.0,21.9924,22.0113,21.9797,21.9797,166900.0
2007-06-18 12:25:00,34.72,34.72,34.71,34.71,26800.0,21.986,21.986,21.9797,21.9797,26800.0
2007-06-18 12:30:00,34.72,34.72,34.69,34.7,35000.0,21.986,21.986,21.967,21.9734,35000.0
2007-06-18 12:35:00,34.69,34.7,34.69,34.7,64600.0,21.967,21.9734,21.967,21.9734,64600.0
2007-06-18 12:40:00,34.7,34.71,34.65,34.7,96800.0,21.9734,21.9797,21.9417,21.9734,96800.0
2007-06-18 12:45:00,34.7,34.74,34.69,34.7,214900.0,21.9734,21.9987,21.967,21.9734,214900.0
2007-06-18 12:50:00,34.69,34.72,34.69,34.72,120100.0,21.967,21.986,21.967,21.986,120100.0
2007-06-18 12:55:00,34.71,34.72,34.7,34.71,236000.0,21.9797,21.986,21.9734,21.9797,236000.0
2007-06-18 13:00:00,34.71,34.71,34.7,34.7,90800.0,21.9797,21.9797,21.9734,21.9734,90800.0
2007-06-18 13:05:00,34.71,34.71,34.7,34.7,23400.0,21.9797,21.9797,21.9734,21.9734,23400.0
2007-06-18 13:10:00,34.7,34.71,34.69,34.71,48300.0,21.9734,21.9797,21.967,21.9797,48300.0
2007-06-18 13:15:00,34.7,34.71,34.7,34.71,128300.0,21.9734,21.9797,21.9734,21.9797,128300.0
2007-06-18 13:20:00,34.71,34.71,34.7,34.71,32900.0,21.9797,21.9797,21.9734,21.9797,32900.0
2007-06-18 13:25:00,34.7,34.71,34.69,34.7,60100.0,21.9734,21.9797,21.967,21.9734,60100.0
2007-06-18 13:30:00,34.7,34.71,34.69,34.71,52000.0,21.9734,21.9797,21.967,21.9797,52000.0
2007-06-18 13:35:00,34.71,34.71,34.7,34.7,108200.0,21.9797,21.9797,21.9734,21.9734,108200.0
2007-06-18 13:40:00,34.7,34.71,34.7,34.71,27300.0,21.9734,21.9797,21.9734,21.9797,27300.0
2007-06-18 13:45:00,34.71,34.71,34.7,34.7,19000.0,21.9797,21.9797,21.9734,21.9734,19000.0
2007-06-18 13:50:00,34.71,34.75,34.7,34.74,275600.0,21.9797,22.005,21.9734,21.9987,275600.0
2007-06-18 13:55:00,34.74,34.74,34.72,34.73,48900.0,21.9987,21.9987,21.986,21.9924,48900.0
2007-06-18 14:00:00,34.73,34.73,34.68,34.68,100700.0,21.9924,21.9924,21.9607,21.9607,100700.0
2007-06-18 14:05:00,34.69,34.72,34.68,34.72,149000.0,21.967,21.986,21.9607,21.986,149000.0
2007-06-18 14:10:00,34.73,34.73,34.72,34.72,45500.0,21.9924,21.9924,21.986,21.986,45500.0
2007-06-18 14:15:00,34.73,34.75,34.72,34.74,192000.0,21.9924,22.005,21.986,21.9987,192000.0
2007-06-18 14:20:00,34.74,34.75,34.74,34.75,30300.0,21.9987,22.005,21.9987,22.005,30300.0
2007-06-18 14:25:00,34.75,34.75,34.74,34.74,47400.0,22.005,22.005,21.9987,21.9987,47400.0
2007-06-18 14:30:00,34.75,34.75,34.73,34.73,86700.0,22.005,22.005,21.9924,21.9924,86700.0
2007-06-18 14:35:00,34.74,34.75,34.73,34.75,41900.0,21.9987,22.005,21.9924,22.005,41900.0
2007-06-18 14:40:00,34.75,34.75,34.73,34.73,212400.0,22.005,22.005,21.9924,21.9924,212400.0
2007-06-18 14:45:00,34.73,34.74,34.73,34.74,11700.0,21.9924,21.9987,21.9924,21.9987,11700.0
2007-06-18 14:50:00,34.74,34.74,34.72,34.73,33800.0,21.9987,21.9987,21.986,21.9924,33800.0
2007-06-18 14:55:00,34.72,34.73,34.72,34.72,47900.0,21.986,21.9924,21.986,21.986,47900.0
2007-06-18 15:00:00,34.73,34.74,34.72,34.74,53900.0,21.9924,21.9987,21.986,21.9987,53900.0
2007-06-18 15:05:00,34.73,34.74,34.72,34.74,176200.0,21.9924,21.9987,21.986,21.9987,176200.0
2007-06-18 15:10:00,34.74,34.74,34.72,34.73,46600.0,21.9987,21.9987,21.986,21.9924,46600.0
2007-06-18 15:15:00,34.73,34.76,34.73,34.75,232200.0,21.9924,22.0113,21.9924,22.005,232200.0
2007-06-18 15:20:00,34.75,34.76,34.74,34.76,43700.0,22.005,22.0113,21.9987,22.0113,43700.0
2007-06-18 15:25:00,34.76,34.76,34.73,34.74,65100.0,22.0113,22.0113,21.9924,21.9987,65100.0
2007-06-18 15:30:00,34.74,34.74,34.73,34.74,36700.0,21.9987,21.9987,21.9924,21.9987,36700.0
2007-06-18 15:35:00,34.74,34.76,34.74,34.76,69300.0,21.9987,22.0113,21.9987,22.0113,69300.0
2007-06-18 15:40:00,34.75,34.76,34.74,34.75,70400.0,22.005,22.0113,21.9987,22.005,70400.0
2007-06-18 15:45:00,34.74,34.75,34.72,34.72,55400.0,21.9987,22.005,21.986,21.986,55400.0
2007-06-18 15:50:00,34.72,34.74,34.67,34.68,97900.0,21.986,21.9987,21.9544,21.9607,97900.0
2007-06-18 15:55:00,34.68,34.75,34.67,34.75,109700.0,21.9607,22.005,21.9544,22.005,109700.0
2007-06-19 09:30:00,34.87,34.92,34.85,34.88,121200.0,22.081,22.1127,22.0683,22.0873,121200.0
2007-06-19 09:35:00,34.87,34.88,34.71,34.71,81500.0,22.081,22.0873,21.9797,21.9797,81500.0
2007-06-19 09:40:00,34.72,34.78,34.62,34.64,54400.0,21.986,22.024,21.9227,21.9354,54400.0
2007-06-19 09:45:00,34.64,34.65,34.6,34.62,54700.0,21.9354,21.9417,21.91,21.9227,54700.0
2007-06-19 09:50:00,34.62,34.72,34.61,34.71,41900.0,21.9227,21.986,21.9164,21.9797,41900.0
2007-06-19 09:55:00,34.7,34.7,34.52,34.55,97400.0,21.9734,21.9734,21.8594,21.8784,97400.0
2007-06-19 10:00:00,34.54,34.57,34.53,34.57,41000.0,21.872,21.891,21.8657,21.891,41000.0
2007-06-19 10:05:00,34.57,34.65,34.57,34.64,35800.0,21.891,21.9417,21.891,21.9354,35800.0
2007-06-19 10:10:00,34.64,34.69,34.63,34.64,28800.0,21.9354,21.967,21.929,21.9354,28800.0
2007-06-19 10:15:00,34.64,34.66,34.55,34.58,95900.0,21.9354,21.948,21.8784,21.8974,95900.0
2007-06-19 10:20:00,34.59,34.64,34.58,34.64,77100.0,21.9037,21.9354,21.8974,21.9354,77100.0
2007-06-19 10:25:00,34.63,34.64,34.57,34.58,41300.0,21.929,21.9354,21.891,21.8974,41300.0
2007-06-19 10:30:00,34.57,34.61,34.57,34.58,56700.0,21.891,21.9164,21.891,21.8974,56700.0
2007-06-19 10:35:00,34.59,34.6,34.55,34.56,82500.0,21.9037,21.91,21.8784,21.8847,82500.0
2007-06-19 10:40:00,34.57,34.58,34.52,34.53,109300.0,21.891,21.8974,21.8594,21.8657,109300.0
2007-06-19 10:45:00,34.53,34.56,34.53,34.55,50900.0,21.8657,21.8847,21.8657,21.8784,50900.0
2007-06-19 10:50:00,34.55,34.56,34.53,34.54,70400.0,21.8784,21.8847,21.8657,21.872,70400.0
2007-06-19 10:55:00,34.55,34.57,34.53,34.56,114900.0,21.8784,21.891,21.8657,21.8847,114900.0
2007-06-19 11:00:00,34.56,34.58,34.52,34.53,49500.0,21.8847,21.8974,21.8594,21.8657,49500.0
2007-06-19 11:05:00,34.52,34.53,34.51,34.52,18100.0,21.8594,21.8657,21.853,21.8594,18100.0
2007-06-19 11:10:00,34.52,34.54,34.51,34.53,59100.0,21.8594,21.872,21.853,21.8657,59100.0
2007-06-19 11:15:00,34.53,34.55,34.52,34.54,68100.0,21.8657,21.8784,21.8594,21.872,68100.0
2007-06-19 11:20:00,34.54,34.55,34.54,34.55,17200.0,21.872,21.8784,21.872,21.8784,17200.0
2007-06-19 11:25:00,34.55,34.55,34.51,34.51,29200.0,21.8784,21.8784,21.853,21.853,29200.0
2007-06-19 11:30:00,34.51,34.54,34.51,34.53,80200.0,21.853,21.872,21.853,21.8657,80200.0
2007-06-19 11:35:00,34.52,34.53,34.5,34.52,45200.0,21.8594,21.8657,21.8467,21.8594,45200.0
2007-06-19 11:40:00,34.51,34.52,34.48,34.48,57400.0,21.853,21.8594,21.834,21.834,57400.0
2007-06-19 11:45:00,34.48,34.52,34.48,34.51,183300.0,21.834,21.8594,21.834,21.853,183300.0
2007-06-19 11:50:00,34.52,34.52,34.47,34.5,40500.0,21.8594,21.8594,21.8277,21.8467,40500.0
2007-06-19 11:55:00,34.49,34.5,34.47,34.47,14500.0,21.8404,21.8467,21.8277,21.8277,14500.0
2007-06-19 12:00:00,34.48,34.49,34.47,34.48,55700.0,21.834,21.8404,21.8277,21.834,55700.0
2007-06-19 12:05:00,34.48,34.49,34.47,34.48,159000.0,21.834,21.8404,21.8277,21.834,159000.0
2007-06-19 12:10:00,34.47,34.48,34.4,34.44,81200.0,21.8277,21.834,21.7834,21.8087,81200.0
2007-06-19 12:15:00,34.45,34.45,34.4,34.4,24200.0,21.815,21.815,21.7834,21.7834,24200.0
2007-06-19 12:20:00,34.4,34.41,34.38,34.4,42700.0,21.7834,21.7897,21.7707,21.7834,42700.0
2007-06-19 12:25:00,34.39,34.42,34.38,34.4,49300.0,21.7771,21.796,21.7707,21.7834,49300.0
2007-06-19 12:30:00,34.4,34.41,34.4,34.41,35100.0,21.7834,21.7897,21.7834,21.7897,35100.0
2007-06-19 12:35:00,34.41,34.41,34.39,34.4,54400.0,21.7897,21.7897,21.7771,21.7834,54400.0
2007-06-19 12:40:00,34.39,34.4,34.39,34.4,36100.0,21.7771,21.7834,21.7771,21.7834,36100.0
2007-06-19 12:45:00,34.4,34.4,34.37,34.38,69500.0,21.7834,21.7834,21.7644,21.7707,69500.0
2007-06-19 12:50:00,34.38,34.39,34.35,34.36,72700.0,21.7707,21.7771,21.7517,21.7581,72700.0
2007-06-19 12:55:00,34.36,34.38,34.35,34.36,22300.0,21.7581,21.7707,21.7517,21.7581,22300.0
2007-06-19 13:00:00,34.37,34.37,34.35,34.36,46900.0,21.7644,21.7644,21.7517,21.7581,46900.0
2007-06-19 13:05:00,34.36,34.37,34.35,34.37,37000.0,21.7581,21.7644,21.7517,21.7644,37000.0
2007-06-19 13:10:00,34.36,34.37,34.35,34.35,203900.0,21.7581,21.7644,21.7517,21.7517,203900.0
2007-06-19 13:15:00,34.35,34.39,34.35,34.38,35700.0,21.7517,21.7771,21.7517,21.7707,35700.0
2007-06-19 13:20:00,34.38,34.42,34.38,34.39,62000.0,21.7707,21.796,21.7707,21.7771,62000.0
2007-06-19 13:25:00,34.39,34.39,34.37,34.37,40800.0,21.7771,21.7771,21.7644,21.7644,40800.0
2007-06-19 13:30:00,34.38,34.38,34.37,34.38,23000.0,21.7707,21.7707,21.7644,21.7707,23000.0
2007-06-19 13:35:00,34.38,34.38,34.35,34.35,70200.0,21.7707,21.7707,21.7517,21.7517,70200.0
2007-06-19 13:40:00,34.36,34.38,34.34,34.35,86800.0,21.7581,21.7707,21.7454,21.7517,86800.0
2007-06-19 13:45:00,34.34,34.34,34.32,34.34,46900.0,21.7454,21.7454,21.7327,21.7454,46900.0
2007-06-19 13:50:00,34.34,34.34,34.31,34.32,60700.0,21.7454,21.7454,21.7264,21.7327,60700.0
2007-06-19 13:55:00,34.31,34.32,34.28,34.29,42900.0,21.7264,21.7327,21.7074,21.7137,42900.0
2007-06-19 14:00:00,34.29,34.29,34.26,34.26,47700.0,21.7137,21.7137,21.6947,21.6947,47700.0
2007-06-19 14:05:00,34.26,34.27,34.26,34.26,39400.0,21.6947,21.7011,21.6947,21.6947,39400.0
2007-06-19 14:10:00,34.26,34.28,34.26,34.28,53500.0,21.6947,21.7074,21.6947,21.7074,53500.0
2007-06-19 14:15:00,34.28,34.28,34.26,34.27,49800.0,21.7074,21.7074,21.6947,21.7011,49800.0
2007-06-19 14:20:00,34.26,34.27,34.26,34.26,37300.0,21.6947,21.7011,21.6947,21.6947,37300.0
2007-06-19 14:25:00,34.27,34.27,34.25,34.26,34500.0,21.7011,21.7011,21.6884,21.6947,34500.0
2007-06-19 14:30:00,34.26,34.27,34.23,34.26,76200.0,21.6947,21.7011,21.6757,21.6947,76200.0
2007-06-19 14:35:00,34.26,34.28,34.25,34.27,51300.0,21.6947,21.7074,21.6884,21.7011,51300.0
2007-06-19 14:40:00,34.28,34.28,34.26,34.26,99600.0,21.7074,21.7074,21.6947,21.6947,99600.0
2007-06-19 14:45:00,34.26,34.27,34.23,34.27,92300.0,21.6947,21.7011,21.6757,21.7011,92300.0
2007-06-19 14:50:00,34.26,34.27,34.25,34.26,30600.0,21.6947,21.7011,21.6884,21.6947,30600.0
2007-06-19 14:55:00,34.26,34.26,34.23,34.24,100700.0,21.6947,21.6947,21.6757,21.6821,100700.0
2007-06-19 15:00:00,34.24,34.25,34.18,34.19,91900.0,21.6821,21.6884,21.6441,21.6504,91900.0
2007-06-19 15:05:00,34.2,34.21,34.17,34.19,135500.0,21.6567,21.6631,21.6377,21.6504,135500.0
2007-06-19 15:10:00,34.2,34.21,34.18,34.19,70500.0,21.6567,21.6631,21.6441,21.6504,70500.0
2007-06-19 15:15:00,34.2,34.2,34.14,34.16,105100.0,21.6567,21.6567,21.6187,21.6314,105100.0
2007-06-19 15:20:00,34.17,34.17,34.12,34.15,113100.0,21.6377,21.6377,21.6061,21.6251,113100.0
2007-06-19 15:25:00,34.15,34.17,34.13,34.15,161500.0,21.6251,21.6377,21.6124,21.6251,161500.0
2007-06-19 15:30:00,34.16,34.18,34.1,34.15,249600.0,21.6314,21.6441,21.5934,21.6251,249600.0
2007-06-19 15:35:00,34.15,34.15,34.09,34.12,185800.0,21.6251,21.6251,21.5871,21.6061,185800.0
2007-06-19 15:40:00,34.12,34.14,34.1,34.1,203800.0,21.6061,21.6187,21.5934,21.5934,203800.0
2007-06-19 15:45:00,34.11,34.13,34.1,34.12,174100.0,21.5997,21.6124,21.5934,21.6061,174100.0
2007-06-19 15:50:00,34.11,34.13,34.09,34.11,209400.0,21.5997,21.6124,21.5871,21.5997,209400.0
2007-06-19 15:55:00,34.1,34.12,34.08,34.12,287100.0,21.5934,21.6061,21.5807,21.6061,287100.0
2007-06-20 09:30:00,34.31,34.55,34.31,34.32,220500.0,21.7264,21.8784,21.7264,21.7327,220500.0
2007-06-20 09:35:00,34.33,34.4,34.28,34.32,39300.0,21.7391,21.7834,21.7074,21.7327,39300.0
2007-06-20 09:40:00,34.32,34.33,34.13,34.13,149700.0,21.7327,21.7391,21.6124,21.6124,149700.0
2007-06-20 09:45:00,34.12,34.13,33.93,34.02,223000.0,21.6061,21.6124,21.4858,21.5428,223000.0
2007-06-20 09:50:00,34.02,34.07,34.02,34.05,37000.0,21.5428,21.5744,21.5428,21.5618,37000.0
2007-06-20 09:55:00,34.06,34.11,34.02,34.05,57300.0,21.5681,21.5997,21.5428,21.5618,57300.0
2007-06-20 10:00:00,34.05,34.05,33.97,33.97,77200.0,21.5618,21.5618,21.5111,21.5111,77200.0
2007-06-20 10:05:00,33.97,34.03,33.93,33.96,110600.0,21.5111,21.5491,21.4858,21.5048,110600.0
2007-06-20 10:10:00,33.96,33.97,33.93,33.93,29700.0,21.5048,21.5111,21.4858,21.4858,29700.0
2007-06-20 10:15:00,33.93,34.0,33.92,33.96,101600.0,21.4858,21.5301,21.4794,21.5048,101600.0
2007-06-20 10:20:00,33.97,34.02,33.97,33.99,90800.0,21.5111,21.5428,21.5111,21.5238,90800.0
2007-06-20 10:25:00,34.0,34.03,34.0,34.01,135400.0,21.5301,21.5491,21.5301,21.5364,135400.0
2007-06-20 10:30:00,34.01,34.03,33.99,34.0,260400.0,21.5364,21.5491,21.5238,21.5301,260400.0
2007-06-20 10:35:00,34.0,34.01,33.97,33.97,57800.0,21.5301,21.5364,21.5111,21.5111,57800.0
2007-06-20 10:40:00,33.97,33.98,33.96,33.96,39800.0,21.5111,21.5174,21.5048,21.5048,39800.0
2007-06-20 10:45:00,33.96,33.97,33.9,33.96,77200.0,21.5048,21.5111,21.4668,21.5048,77200.0
2007-06-20 10:50:00,33.95,33.96,33.91,33.95,58000.0,21.4984,21.5048,21.4731,21.4984,58000.0
2007-06-20 10:55:00,33.95,33.95,33.91,33.91,41000.0,21.4984,21.4984,21.4731,21.4731,41000.0
2007-06-20 11:00:00,33.91,33.92,33.9,33.92,31300.0,21.4731,21.4794,21.4668,21.4794,31300.0
2007-06-20 11:05:00,33.92,33.93,33.9,33.91,44400.0,21.4794,21.4858,21.4668,21.4731,44400.0
2007-06-20 11:10:00,33.92,33.92,33.89,33.91,78800.0,21.4794,21.4794,21.4604,21.4731,78800.0
2007-06-20 11:15:00,33.91,33.91,33.9,33.91,188300.0,21.4731,21.4731,21.4668,21.4731,188300.0
2007-06-20 11:20:00,33.9,33.93,33.9,33.92,40400.0,21.4668,21.4858,21.4668,21.4794,40400.0
2007-06-20 11:25:00,33.92,33.96,33.91,33.91,170900.0,21.4794,21.5048,21.4731,21.4731,170900.0
2007-06-20 11:30:00,33.91,33.92,33.86,33.86,57300.0,21.4731,21.4794,21.4414,21.4414,57300.0
2007-06-20 11:35:00,33.85,33.86,33.81,33.83,49400.0,21.4351,21.4414,21.4098,21.4224,49400.0
2007-06-20 11:40:00,33.82,33.86,33.8,33.84,32600.0,21.4161,21.4414,21.4034,21.4288,32600.0
2007-06-20 11:45:00,33.83,33.86,33.82,33.84,31900.0,21.4224,21.4414,21.4161,21.4288,31900.0
2007-06-20 11:50:00,33.84,33.85,33.84,33.84,15400.0,21.4288,21.4351,21.4288,21.4288,15400.0
2007-06-20 11:55:00,33.85,33.86,33.8,33.85,59200.0,21.4351,21.4414,21.4034,21.4351,59200.0
2007-06-20 12:00:00,33.85,33.87,33.84,33.85,70800.0,21.4351,21.4478,21.4288,21.4351,70800.0
2007-06-20 12:05:00,33.86,33.96,33.85,33.94,139100.0,21.4414,21.5048,21.4351,21.4921,139100.0
2007-06-20 12:10:00,33.94,33.94,33.82,33.84,72300.0,21.4921,21.4921,21.4161,21.4288,72300.0
2007-06-20 12:15:00,33.83,33.87,33.83,33.87,78500.0,21.4224,21.4478,21.4224,21.4478,78500.0
2007-06-20 12:20:00,33.87,33.88,33.84,33.86,72400.0,21.4478,21.4541,21.4288,21.4414,72400.0
2007-06-20 12:25:00,33.85,33.86,33.85,33.85,62500.0,21.4351,21.4414,21.4351,21.4351,62500.0
2007-06-20 12:30:00,33.85,33.86,33.83,33.84,85700.0,21.4351,21.4414,21.4224,21.4288,85700.0
2007-06-20 12:35:00,33.85,33.85,33.81,33.81,36600.0,21.4351,21.4351,21.4098,21.4098,36600.0
2007-06-20 12:40:00,33.81,33.82,33.77,33.77,89100.0,21.4098,21.4161,21.3844,21.3844,89100.0
2007-06-20 12:45:00,33.78,33.78,33.76,33.77,47600.0,21.3908,21.3908,21.3781,21.3844,47600.0
2007-06-20 12:50:00,33.78,33.82,33.76,33.77,48000.0,21.3908,21.4161,21.3781,21.3844,48000.0
2007-06-20 12:55:00,33.77,33.78,33.76,33.77,17500.0,21.3844,21.3908,21.3781,21.3844,17500.0
2007-06-20 13:00:00,33.77,33.78,33.77,33.77,36600.0,21.3844,21.3908,21.3844,21.3844,36600.0
2007-06-20 13:05:00,33.78,33.78,33.75,33.75,58600.0,21.3908,21.3908,21.3718,21.3718,58600.0
2007-06-20 13:10:00,33.75,33.77,33.75,33.75,60500.0,21.3718,21.3844,21.3718,21.3718,60500.0
2007-06-20 13:15:00,33.75,33.76,33.72,33.73,67000.0,21.3718,21.3781,21.3528,21.3591,67000.0
2007-06-20 13:20:00,33.73,33.73,33.68,33.69,59400.0,21.3591,21.3591,21.3275,21.3338,59400.0
2007-06-20 13:25:00,33.7,33.71,33.68,33.71,50500.0,21.3401,21.3465,21.3275,21.3465,50500.0
2007-06-20 13:30:00,33.7,33.71,33.67,33.68,160800.0,21.3401,21.3465,21.3211,21.3275,160800.0
2007-06-20 13:35:00,33.68,33.69,33.65,33.65,48800.0,21.3275,21.3338,21.3085,21.3085,48800.0
2007-06-20 13:40:00,33.65,33.66,33.61,33.65,50700.0,21.3085,21.3148,21.2831,21.3085,50700.0
2007-06-20 13:45:00,33.66,33.66,33.58,33.63,88700.0,21.3148,21.3148,21.2641,21.2958,88700.0
2007-06-20 13:50:00,33.62,33.65,33.6,33.6,48400.0,21.2895,21.3085,21.2768,21.2768,48400.0
2007-06-20 13:55:00,33.6,33.65,33.59,33.63,53800.0,21.2768,21.3085,21.2705,21.2958,53800.0
2007-06-20 14:00:00,33.62,33.66,33.61,33.61,50000.0,21.2895,21.3148,21.2831,21.2831,50000.0
2007-06-20 14:05:00,33.62,33.67,33.61,33.67,43500.0,21.2895,21.3211,21.2831,21.3211,43500.0
2007-06-20 14:10:00,33.68,33.7,33.63,33.65,59300.0,21.3275,21.3401,21.2958,21.3085,59300.0
2007-06-20 14:15:00,33.66,33.67,33.62,33.62,39300.0,21.3148,21.3211,21.2895,21.2895,39300.0
2007-06-20 14:20:00,33.62,33.68,33.62,33.67,86000.0,21.2895,21.3275,21.2895,21.3211,86000.0
2007-06-20 14:25:00,33.67,33.75,33.67,33.74,79000.0,21.3211,21.3718,21.3211,21.3654,79000.0
2007-06-20 14:30:00,33.74,33.79,33.73,33.79,83300.0,21.3654,21.3971,21.3591,21.3971,83300.0
2007-06-20 14:35:00,33.79,33.79,33.71,33.72,62700.0,21.3971,21.3971,21.3465,21.3528,62700.0
2007-06-20 14:40:00,33.71,33.73,33.69,33.71,87100.0,21.3465,21.3591,21.3338,21.3465,87100.0
2007-06-20 14:45:00,33.71,33.73,33.7,33.7,86900.0,21.3465,21.3591,21.3401,21.3401,86900.0
2007-06-20 14:50:00,33.7,33.71,33.68,33.7,71400.0,21.3401,21.3465,21.3275,21.3401,71400.0
2007-06-20 14:55:00,33.69,33.71,33.64,33.67,175100.0,21.3338,21.3465,21.3021,21.3211,175100.0
2007-06-20 15:00:00,33.68,33.71,33.6,33.63,80300.0,21.3275,21.3465,21.2768,21.2958,80300.0
2007-06-20 15:05:00,33.64,33.66,33.61,33.63,64500.0,21.3021,21.3148,21.2831,21.2958,64500.0
2007-06-20 15:10:00,33.64,33.7,33.63,33.68,89300.0,21.3021,21.3401,21.2958,21.3275,89300.0
2007-06-20 15:15:00,33.69,33.7,33.63,33.64,64300.0,21.3338,21.3401,21.2958,21.3021,64300.0
2007-06-20 15:20:00,33.63,33.65,33.6,33.6,47100.0,21.2958,21.3085,21.2768,21.2768,47100.0
2007-06-20 15:25:00,33.6,33.64,33.6,33.6,67700.0,21.2768,21.3021,21.2768,21.2768,67700.0
2007-06-20 15:30:00,33.6,33.6,33.53,33.54,158700.0,21.2768,21.2768,21.2325,21.2388,158700.0
2007-06-20 15:35:00,33.54,33.54,33.47,33.5,176400.0,21.2388,21.2388,21.1945,21.2135,176400.0
2007-06-20 15:40:00,33.49,33.57,33.48,33.57,143800.0,21.2071,21.2578,21.2008,21.2578,143800.0
2007-06-20 15:45:00,33.57,33.6,33.53,33.55,340600.0,21.2578,21.2768,21.2325,21.2451,340600.0
2007-06-20 15:50:00,33.54,33.55,33.5,33.51,142200.0,21.2388,21.2451,21.2135,21.2198,142200.0
2007-06-20 15:55:00,33.51,33.52,33.44,33.44,188000.0,21.2198,21.2261,21.1755,21.1755,188000.0
2007-06-21 09:30:00,33.58,33.71,33.51,33.68,149000.0,21.2641,21.3465,21.2198,21.3275,149000.0
2007-06-21 09:35:00,33.68,33.71,33.59,33.61,114800.0,21.3275,21.3465,21.2705,21.2831,114800.0
2007-06-21 09:40:00,33.59,33.66,33.51,33.57,63400.0,21.2705,21.3148,21.2198,21.2578,63400.0
2007-06-21 09:45:00,33.56,33.57,33.47,33.49,135300.0,21.2515,21.2578,21.1945,21.2071,135300.0
2007-06-21 09:50:00,33.48,33.58,33.47,33.58,43100.0,21.2008,21.2641,21.1945,21.2641,43100.0
2007-06-21 09:55:00,33.57,33.58,33.45,33.45,44900.0,21.2578,21.2641,21.1818,21.1818,44900.0
2007-06-21 10:00:00,33.46,33.51,33.44,33.46,71500.0,21.1881,21.2198,21.1755,21.1881,71500.0
2007-06-21 10:05:00,33.46,33.5,33.44,33.5,79700.0,21.1881,21.2135,21.1755,21.2135,79700.0
2007-06-21 10:10:00,33.5,33.55,33.46,33.54,94600.0,21.2135,21.2451,21.1881,21.2388,94600.0
2007-06-21 10:15:00,33.53,33.65,33.53,33.65,142400.0,21.2325,21.3085,21.2325,21.3085,142400.0
2007-06-21 10:20:00,33.65,33.7,33.59,33.66,94600.0,21.3085,21.3401,21.2705,21.3148,94600.0
2007-06-21 10:25:00,33.66,33.7,33.57,33.57,29200.0,21.3148,21.3401,21.2578,21.2578,29200.0
2007-06-21 10:30:00,33.56,33.67,33.54,33.55,100700.0,21.2515,21.3211,21.2388,21.2451,100700.0
2007-06-21 10:35:00,33.55,33.65,33.55,33.64,43900.0,21.2451,21.3085,21.2451,21.3021,43900.0
2007-06-21 10:40:00,33.65,33.75,33.6,33.66,105800.0,21.3085,21.3718,21.2768,21.3148,105800.0
2007-06-21 10:45:00,33.66,33.69,33.6,33.62,66700.0,21.3148,21.3338,21.2768,21.2895,66700.0
2007-06-21 10:50:00,33.62,33.72,33.61,33.65,75400.0,21.2895,21.3528,21.2831,21.3085,75400.0
2007-06-21 10:55:00,33.66,33.71,33.66,33.67,18200.0,21.3148,21.3465,21.3148,21.3211,18200.0
2007-06-21 11:00:00,33.68,33.7,33.65,33.65,32500.0,21.3275,21.3401,21.3085,21.3085,32500.0
2007-06-21 11:05:00,33.66,33.66,33.53,33.55,25700.0,21.3148,21.3148,21.2325,21.2451,25700.0
2007-06-21 11:10:00,33.55,33.65,33.54,33.6,57800.0,21.2451,21.3085,21.2388,21.2768,57800.0
2007-06-21 11:15:00,33.61,33.65,33.59,33.64,220300.0,21.2831,21.3085,21.2705,21.3021,220300.0
2007-06-21 11:20:00,33.65,33.65,33.6,33.6,46900.0,21.3085,21.3085,21.2768,21.2768,46900.0
2007-06-21 11:25:00,33.61,33.61,33.58,33.6,27200.0,21.2831,21.2831,21.2641,21.2768,27200.0
2007-06-21 11:30:00,33.59,33.6,33.53,33.57,78900.0,21.2705,21.2768,21.2325,21.2578,78900.0
2007-06-21 11:35:00,33.57,33.57,33.48,33.48,58600.0,21.2578,21.2578,21.2008,21.2008,58600.0
2007-06-21 11:40:00,33.49,33.53,33.45,33.46,60000.0,21.2071,21.2325,21.1818,21.1881,60000.0
2007-06-21 11:45:00,33.46,33.5,33.45,33.5,45900.0,21.1881,21.2135,21.1818,21.2135,45900.0
2007-06-21 11:50:00,33.5,33.5,33.44,33.45,182700.0,21.2135,21.2135,21.1755,21.1818,182700.0
2007-06-21 11:55:00,33.45,33.5,33.45,33.48,30300.0,21.1818,21.2135,21.1818,21.2008,30300.0
2007-06-21 12:00:00,33.48,33.55,33.47,33.51,91400.0,21.2008,21.2451,21.1945,21.2198,91400.0
2007-06-21 12:05:00,33.51,33.56,33.51,33.52,51300.0,21.2198,21.2515,21.2198,21.2261,51300.0
2007-06-21 12:10:00,33.52,33.52,33.46,33.48,32400.0,21.2261,21.2261,21.1881,21.2008,32400.0
2007-06-21 12:15:00,33.47,33.47,33.43,33.45,18300.0,21.1945,21.1945,21.1691,21.1818,18300.0
2007-06-21 12:20:00,33.45,33.45,33.39,33.45,82300.0,21.1818,21.1818,21.1438,21.1818,82300.0
2007-06-21 12:25:00,33.45,33.45,33.41,33.44,327000.0,21.1818,21.1818,21.1565,21.1755,327000.0
2007-06-21 12:30:00,33.45,33.5,33.41,33.5,36900.0,21.1818,21.2135,21.1565,21.2135,36900.0
2007-06-21 12:35:00,33.5,33.53,33.48,33.53,45100.0,21.2135,21.2325,21.2008,21.2325,45100.0
2007-06-21 12:40:00,33.52,33.55,33.49,33.54,31900.0,21.2261,21.2451,21.2071,21.2388,31900.0
2007-06-21 12:45:00,33.53,33.55,33.52,33.55,30100.0,21.2325,21.2451,21.2261,21.2451,30100.0
2007-06-21 12:50:00,33.55,33.58,33.53,33.53,41700.0,21.2451,21.2641,21.2325,21.2325,41700.0
2007-06-21 12:55:00,33.54,33.56,33.53,33.55,20200.0,21.2388,21.2515,21.2325,21.2451,20200.0
2007-06-21 13:00:00,33.55,33.62,33.54,33.61,76000.0,21.2451,21.2895,21.2388,21.2831,76000.0
2007-06-21 13:05:00,33.62,33.71,33.61,33.7,69600.0,21.2895,21.3465,21.2831,21.3401,69600.0
2007-06-21 13:10:00,33.71,33.74,33.68,33.68,23400.0,21.3465,21.3654,21.3275,21.3275,23400.0
2007-06-21 13:15:00,33.69,33.69,33.65,33.67,47000.0,21.3338,21.3338,21.3085,21.3211,47000.0
2007-06-21 13:20:00,33.67,33.67,33.6,33.61,66900.0,21.3211,21.3211,21.2768,21.2831,66900.0
2007-06-21 13:25:00,33.63,33.66,33.6,33.64,196900.0,21.2958,21.3148,21.2768,21.3021,196900.0
2007-06-21 13:30:00,33.64,33.75,33.64,33.74,204700.0,21.3021,21.3718,21.3021,21.3654,204700.0
2007-06-21 13:35:00,33.75,33.75,33.7,33.72,148800.0,21.3718,21.3718,21.3401,21.3528,148800.0
2007-06-21 13:40:00,33.72,33.74,33.7,33.71,36200.0,21.3528,21.3654,21.3401,21.3465,36200.0
2007-06-21 13:45:00,33.72,33.75,33.7,33.73,248500.0,21.3528,21.3718,21.3401,21.3591,248500.0
2007-06-21 13:50:00,33.72,33.73,33.68,33.71,27300.0,21.3528,21.3591,21.3275,21.3465,27300.0
2007-06-21 13:55:00,33.7,33.77,33.68,33.72,39200.0,21.3401,21.3844,21.3275,21.3528,39200.0
2007-06-21 14:00:00,33.71,33.76,33.69,33.74,142000.0,21.3465,21.3781,21.3338,21.3654,142000.0
2007-06-21 14:05:00,33.74,33.75,33.73,33.74,27900.0,21.3654,21.3718,21.3591,21.3654,27900.0
2007-06-21 14:10:00,33.75,33.75,33.73,33.75,31000.0,21.3718,21.3718,21.3591,21.3718,31000.0
2007-06-21 14:15:00,33.75,33.77,33.74,33.74,66600.0,21.3718,21.3844,21.3654,21.3654,66600.0
2007-06-21 14:20:00,33.75,33.75,33.71,33.75,52800.0,21.3718,21.3718,21.3465,21.3718,52800.0
2007-06-21 14:25:00,33.74,33.74,33.71,33.71,30000.0,21.3654,21.3654,21.3465,21.3465,30000.0
2007-06-21 14:30:00,33.71,33.73,33.7,33.7,22400.0,21.3465,21.3591,21.3401,21.3401,22400.0
2007-06-21 14:35:00,33.71,33.75,33.68,33.68,33700.0,21.3465,21.3718,21.3275,21.3275,33700.0
2007-06-21 14:40:00,33.69,33.7,33.68,33.7,27300.0,21.3338,21.3401,21.3275,21.3401,27300.0
2007-06-21 14:45:00,33.69,33.7,33.66,33.67,39700.0,21.3338,21.3401,21.3148,21.3211,39700.0
2007-06-21 14:50:00,33.67,33.69,33.66,33.67,51100.0,21.3211,21.3338,21.3148,21.3211,51100.0
2007-06-21 14:55:00,33.66,33.72,33.66,33.7,177600.0,21.3148,21.3528,21.3148,21.3401,177600.0
2007-06-21 15:00:00,33.7,33.76,33.69,33.75,59200.0,21.3401,21.3781,21.3338,21.3718,59200.0
2007-06-21 15:05:00,33.75,33.76,33.72,33.75,40100.0,21.3718,21.3781,21.3528,21.3718,40100.0
2007-06-21 15:10:00,33.74,33.74,33.66,33.72,76000.0,21.3654,21.3654,21.3148,21.3528,76000.0
2007-06-21 15:15:00,33.71,33.76,33.71,33.72,68600.0,21.3465,21.3781,21.3465,21.3528,68600.0
2007-06-21 15:20:00,33.72,33.77,33.72,33.76,170000.0,21.3528,21.3844,21.3528,21.3781,170000.0
2007-06-21 15:25:00,33.74,33.76,33.74,33.76,40900.0,21.3654,21.3781,21.3654,21.3781,40900.0
2007-06-21 15:30:00,33.76,33.81,33.75,33.8,88800.0,21.3781,21.4098,21.3718,21.4034,88800.0
2007-06-21 15:35:00,33.8,33.82,33.76,33.78,73300.0,21.4034,21.4161,21.3781,21.3908,73300.0
2007-06-21 15:40:00,33.78,33.81,33.75,33.75,75400.0,21.3908,21.4098,21.3718,21.3718,75400.0
2007-06-21 15:45:00,33.75,33.81,33.75,33.8,83200.0,21.3718,21.4098,21.3718,21.4034,83200.0
2007-06-21 15:50:00,33.79,33.82,33.78,33.78,160100.0,21.3971,21.4161,21.3908,21.3908,160100.0
2007-06-21 15:55:00,33.78,33.82,33.77,33.8,120600.0,21.3908,21.4161,21.3844,21.4034,120600.0
2007-06-22 09:30:00,34.17,34.53,34.17,34.45,438500.0,21.6377,21.8657,21.6377,21.815,438500.0
2007-06-22 09:35:00,34.45,34.63,34.42,34.48,573800.0,21.815,21.929,21.796,21.834,573800.0
2007-06-22 09:40:00,34.48,34.48,34.26,34.27,128200.0,21.834,21.834,21.6947,21.7011,128200.0
2007-06-22 09:45:00,34.26,34.3,34.22,34.26,287900.0,21.6947,21.7201,21.6694,21.6947,287900.0
2007-06-22 09:50:00,34.27,34.45,34.24,34.44,175800.0,21.7011,21.815,21.6821,21.8087,175800.0
2007-06-22 09:55:00,34.43,34.53,34.32,34.45,502600.0,21.8024,21.8657,21.7327,21.815,502600.0
2007-06-22 10:00:00,34.45,34.49,34.35,34.35,77300.0,21.815,21.8404,21.7517,21.7517,77300.0
2007-06-22 10:05:00,34.36,34.4,34.34,34.34,148600.0,21.7581,21.7834,21.7454,21.7454,148600.0
2007-06-22 10:10:00,34.35,34.36,34.24,34.28,181500.0,21.7517,21.7581,21.6821,21.7074,181500.0
2007-06-22 10:15:00,34.27,34.37,34.25,34.32,155200.0,21.7011,21.7644,21.6884,21.7327,155200.0
2007-06-22 10:20:00,34.32,34.34,34.26,34.32,275700.0,21.7327,21.7454,21.6947,21.7327,275700.0
2007-06-22 10:25:00,34.31,34.37,34.29,34.34,174300.0,21.7264,21.7644,21.7137,21.7454,174300.0
2007-06-22 10:30:00,34.34,34.35,34.28,34.3,79800.0,21.7454,21.7517,21.7074,21.7201,79800.0
2007-06-22 10:35:00,34.31,34.31,34.24,34.27,132300.0,21.7264,21.7264,21.6821,21.7011,132300.0
2007-06-22 10:40:00,34.26,34.29,34.19,34.24,104800.0,21.6947,21.7137,21.6504,21.6821,104800.0
2007-06-22 10:45:00,34.24,34.26,34.21,34.22,73800.0,21.6821,21.6947,21.6631,21.6694,73800.0
2007-06-22 10:50:00,34.22,34.23,34.19,34.21,94900.0,21.6694,21.6757,21.6504,21.6631,94900.0
2007-06-22 10:55:00,34.21,34.22,34.19,34.21,58300.0,21.6631,21.6694,21.6504,21.6631,58300.0
2007-06-22 11:00:00,34.21,34.21,34.13,34.14,62300.0,21.6631,21.6631,21.6124,21.6187,62300.0
2007-06-22 11:05:00,34.14,34.22,34.11,34.21,84100.0,21.6187,21.6694,21.5997,21.6631,84100.0
2007-06-22 11:10:00,34.21,34.21,34.13,34.15,52200.0,21.6631,21.6631,21.6124,21.6251,52200.0
2007-06-22 11:15:00,34.15,34.16,34.13,34.15,30500.0,21.6251,21.6314,21.6124,21.6251,30500.0
2007-06-22 11:20:00,34.14,34.16,34.14,34.15,55600.0,21.6187,21.6314,21.6187,21.6251,55600.0
2007-06-22 11:25:00,34.15,34.16,34.15,34.16,188500.0,21.6251,21.6314,21.6251,21.6314,188500.0
2007-06-22 11:30:00,34.16,34.16,34.08,34.08,63300.0,21.6314,21.6314,21.5807,21.5807,63300.0
2007-06-22 11:35:00,34.07,34.07,34.03,34.06,47700.0,21.5744,21.5744,21.5491,21.5681,47700.0
2007-06-22 11:40:00,34.07,34.07,33.97,33.99,93100.0,21.5744,21.5744,21.5111,21.5238,93100.0
2007-06-22 11:45:00,33.99,34.01,33.92,33.98,37400.0,21.5238,21.5364,21.4794,21.5174,37400.0
2007-06-22 11:50:00,33.97,34.01,33.95,34.0,20100.0,21.5111,21.5364,21.4984,21.5301,20100.0
2007-06-22 11:55:00,34.0,34.08,34.0,34.03,62500.0,21.5301,21.5807,21.5301,21.5491,62500.0
2007-06-22 12:00:00,34.03,34.06,34.03,34.06,55700.0,21.5491,21.5681,21.5491,21.5681,55700.0
2007-06-22 12:05:00,34.06,34.1,34.06,34.1,52600.0,21.5681,21.5934,21.5681,21.5934,52600.0
2007-06-22 12:10:00,34.09,34.12,34.03,34.03,93600.0,21.5871,21.6061,21.5491,21.5491,93600.0
2007-06-22 12:15:00,34.03,34.06,34.02,34.03,75400.0,21.5491,21.5681,21.5428,21.5491,75400.0
2007-06-22 12:20:00,34.03,34.04,33.95,33.99,88300.0,21.5491,21.5554,21.4984,21.5238,88300.0
2007-06-22 12:25:00,33.98,34.0,33.83,33.84,78500.0,21.5174,21.5301,21.4224,21.4288,78500.0
2007-06-22 12:30:00,33.84,33.87,33.81,33.85,155000.0,21.4288,21.4478,21.4098,21.4351,155000.0
2007-06-22 12:35:00,33.84,33.86,33.83,33.85,91000.0,21.4288,21.4414,21.4224,21.4351,91000.0
2007-06-22 12:40:00,33.84,33.92,33.84,33.92,181500.0,21.4288,21.4794,21.4288,21.4794,181500.0
2007-06-22 12:45:00,33.92,33.95,33.88,33.89,48200.0,21.4794,21.4984,21.4541,21.4604,48200.0
2007-06-22 12:50:00,33.88,33.88,33.82,33.82,42000.0,21.4541,21.4541,21.4161,21.4161,42000.0
2007-06-22 12:55:00,33.82,33.84,33.81,33.83,19500.0,21.4161,21.4288,21.4098,21.4224,19500.0
2007-06-22 13:00:00,33.82,33.83,33.75,33.76,38400.0,21.4161,21.4224,21.3718,21.3781,38400.0
2007-06-22 13:05:00,33.75,33.76,33.7,33.7,66400.0,21.3718,21.3781,21.3401,21.3401,66400.0
2007-06-22 13:10:00,33.7,33.75,33.7,33.72,70600.0,21.3401,21.3718,21.3401,21.3528,70600.0
2007-06-22 13:15:00,33.73,33.73,33.72,33.73,155600.0,21.3591,21.3591,21.3528,21.3591,155600.0
2007-06-22 13:20:00,33.73,33.77,33.71,33.77,48500.0,21.3591,21.3844,21.3465,21.3844,48500.0
2007-06-22 13:25:00,33.77,33.86,33.76,33.84,211500.0,21.3844,21.4414,21.3781,21.4288,211500.0
2007-06-22 13:30:00,33.84,33.85,33.82,33.83,101000.0,21.4288,21.4351,21.4161,21.4224,101000.0
2007-06-22 13:35:00,33.84,33.84,33.83,33.84,32200.0,21.4288,21.4288,21.4224,21.4288,32200.0
2007-06-22 13:40:00,33.84,33.84,33.83,33.84,162500.0,21.4288,21.4288,21.4224,21.4288,162500.0
2007-06-22 13:45:00,33.83,33.85,33.83,33.84,44400.0,21.4224,21.4351,21.4224,21.4288,44400.0
2007-06-22 13:50:00,33.84,33.84,33.77,33.78,50100.0,21.4288,21.4288,21.3844,21.3908,50100.0
2007-06-22 13:55:00,33.78,33.81,33.77,33.8,31600.0,21.3908,21.4098,21.3844,21.4034,31600.0
2007-06-22 14:00:00,33.81,33.81,33.75,33.76,54500.0,21.4098,21.4098,21.3718,21.3781,54500.0
2007-06-22 14:05:00,33.75,33.78,33.73,33.77,25000.0,21.3718,21.3908,21.3591,21.3844,25000.0
2007-06-22 14:10:00,33.77,33.8,33.77,33.79,26400.0,21.3844,21.4034,21.3844,21.3971,26400.0
2007-06-22 14:15:00,33.79,33.8,33.76,33.79,74500.0,21.3971,21.4034,21.3781,21.3971,74500.0
2007-06-22 14:20:00,33.79,33.82,33.75,33.76,34700.0,21.3971,21.4161,21.3718,21.3781,34700.0
2007-06-22 14:25:00,33.75,33.83,33.75,33.82,156700.0,21.3718,21.4224,21.3718,21.4161,156700.0
2007-06-22 14:30:00,33.83,33.85,33.75,33.79,96100.0,21.4224,21.4351,21.3718,21.3971,96100.0
2007-06-22 14:35:00,33.79,33.82,33.76,33.82,173800.0,21.3971,21.4161,21.3781,21.4161,173800.0
2007-06-22 14:40:00,33.82,33.9,33.82,33.87,101800.0,21.4161,21.4668,21.4161,21.4478,101800.0
2007-06-22 14:45:00,33.87,33.91,33.86,33.9,52600.0,21.4478,21.4731,21.4414,21.4668,52600.0
2007-06-22 14:50:00,33.9,33.97,33.85,33.85,234200.0,21.4668,21.5111,21.4351,21.4351,234200.0
2007-06-22 14:55:00,33.85,33.89,33.79,33.86,102700.0,21.4351,21.4604,21.3971,21.4414,102700.0
2007-06-22 15:00:00,33.86,33.91,33.86,33.87,189200.0,21.4414,21.4731,21.4414,21.4478,189200.0
2007-06-22 15:05:00,33.87,33.87,33.82,33.83,62600.0,21.4478,21.4478,21.4161,21.4224,62600.0
2007-06-22 15:10:00,33.82,33.83,33.79,33.8,124300.0,21.4161,21.4224,21.3971,21.4034,124300.0
2007-06-22 15:15:00,33.78,33.8,33.77,33.8,168800.0,21.3908,21.4034,21.3844,21.4034,168800.0
2007-06-22 15:20:00,33.8,33.8,33.77,33.79,241700.0,21.4034,21.4034,21.3844,21.3971,241700.0
2007-06-22 15:25:00,33.78,33.8,33.67,33.67,160600.0,21.3908,21.4034,21.3211,21.3211,160600.0
2007-06-22 15:30:00,33.68,33.73,33.67,33.71,90700.0,21.3275,21.3591,21.3211,21.3465,90700.0
2007-06-22 15:35:00,33.71,33.72,33.65,33.67,102900.0,21.3465,21.3528,21.3085,21.3211,102900.0
2007-06-22 15:40:00,33.67,33.67,33.6,33.6,126600.0,21.3211,21.3211,21.2768,21.2768,126600.0
2007-06-22 15:45:00,33.6,33.61,33.57,33.58,223300.0,21.2768,21.2831,21.2578,21.2641,223300.0
2007-06-22 15:50:00,33.58,33.6,33.54,33.55,286000.0,21.2641,21.2768,21.2388,21.2451,286000.0
2007-06-22 15:55:00,33.55,33.56,33.5,33.53,417700.0,21.2451,21.2515,21.2135,21.2325,417700.0
2007-06-25 09:30:00,33.53,33.85,33.53,33.85,142800.0,21.2325,21.4351,21.2325,21.4351,142800.0
2007-06-25 09:35:00,33.86,33.92,33.7,33.74,105800.0,21.4414,21.4794,21.3401,21.3654,105800.0
2007-06-25 09:40:00,33.74,33.76,33.5,33.52,94800.0,21.3654,21.3781,21.2135,21.2261,94800.0
2007-06-25 09:45:00,33.53,33.59,33.51,33.55,98300.0,21.2325,21.2705,21.2198,21.2451,98300.0
2007-06-25 09:50:00,33.55,33.55,33.5,33.55,43500.0,21.2451,21.2451,21.2135,21.2451,43500.0
2007-06-25 09:55:00,33.55,33.56,33.54,33.54,114200.0,21.2451,21.2515,21.2388,21.2388,114200.0
2007-06-25 10:00:00,33.56,33.59,33.54,33.56,84300.0,21.2515,21.2705,21.2388,21.2515,84300.0
2007-06-25 10:05:00,33.55,33.56,33.51,33.52,47800.0,21.2451,21.2515,21.2198,21.2261,47800.0
2007-06-25 10:10:00,33.53,33.56,33.51,33.54,65200.0,21.2325,21.2515,21.2198,21.2388,65200.0
2007-06-25 10:15:00,33.55,33.57,33.52,33.53,145500.0,21.2451,21.2578,21.2261,21.2325,145500.0
2007-06-25 10:20:00,33.54,33.6,33.51,33.59,76400.0,21.2388,21.2768,21.2198,21.2705,76400.0
2007-06-25 10:25:00,33.59,33.67,33.57,33.6,72800.0,21.2705,21.3211,21.2578,21.2768,72800.0
2007-06-25 10:30:00,33.59,33.68,33.59,33.62,38400.0,21.2705,21.3275,21.2705,21.2895,38400.0
2007-06-25 10:35:00,33.61,33.63,33.58,33.6,69300.0,21.2831,21.2958,21.2641,21.2768,69300.0
2007-06-25 10:40:00,33.58,33.6,33.52,33.55,103400.0,21.2641,21.2768,21.2261,21.2451,103400.0
2007-06-25 10:45:00,33.55,33.55,33.51,33.53,30200.0,21.2451,21.2451,21.2198,21.2325,30200.0
2007-06-25 10:50:00,33.53,33.54,33.44,33.49,78900.0,21.2325,21.2388,21.1755,21.2071,78900.0
2007-06-25 10:55:00,33.48,33.54,33.48,33.52,56000.0,21.2008,21.2388,21.2008,21.2261,56000.0
2007-06-25 11:00:00,33.53,33.53,33.48,33.49,204800.0,21.2325,21.2325,21.2008,21.2071,204800.0
2007-06-25 11:05:00,33.49,33.5,33.45,33.48,91000.0,21.2071,21.2135,21.1818,21.2008,91000.0
2007-06-25 11:10:00,33.47,33.54,33.47,33.5,65400.0,21.1945,21.2388,21.1945,21.2135,65400.0
2007-06-25 11:15:00,33.49,33.58,33.49,33.57,67600.0,21.2071,21.2641,21.2071,21.2578,67600.0
2007-06-25 11:20:00,33.58,33.76,33.57,33.7,148600.0,21.2641,21.3781,21.2578,21.3401,148600.0
2007-06-25 11:25:00,33.7,33.7,33.65,33.66,149200.0,21.3401,21.3401,21.3085,21.3148,149200.0
2007-06-25 11:30:00,33.65,33.68,33.64,33.65,96600.0,21.3085,21.3275,21.3021,21.3085,96600.0
2007-06-25 11:35:00,33.65,33.65,33.63,33.64,81100.0,21.3085,21.3085,21.2958,21.3021,81100.0
2007-06-25 11:40:00,33.65,33.65,33.61,33.65,45300.0,21.3085,21.3085,21.2831,21.3085,45300.0
2007-06-25 11:45:00,33.65,33.69,33.61,33.69,79800.0,21.3085,21.3338,21.2831,21.3338,79800.0
2007-06-25 11:50:00,33.69,33.72,33.64,33.68,66000.0,21.3338,21.3528,21.3021,21.3275,66000.0
2007-06-25 11:55:00,33.67,33.69,33.66,33.68,42400.0,21.3211,21.3338,21.3148,21.3275,42400.0
2007-06-25 12:00:00,33.67,33.7,33.67,33.69,55900.0,21.3211,21.3401,21.3211,21.3338,55900.0
2007-06-25 12:05:00,33.69,33.69,33.65,33.66,167200.0,21.3338,21.3338,21.3085,21.3148,167200.0
2007-06-25 12:10:00,33.66,33.69,33.66,33.68,30100.0,21.3148,21.3338,21.3148,21.3275,30100.0
2007-06-25 12:15:00,33.69,33.69,33.66,33.67,32100.0,21.3338,21.3338,21.3148,21.3211,32100.0
2007-06-25 12:20:00,33.67,33.68,33.6,33.65,55200.0,21.3211,21.3275,21.2768,21.3085,55200.0
2007-06-25 12:25:00,33.65,33.66,33.61,33.63,30800.0,21.3085,21.3148,21.2831,21.2958,30800.0
2007-06-25 12:30:00,33.63,33.64,33.6,33.61,28100.0,21.2958,21.3021,21.2768,21.2831,28100.0
2007-06-25 12:35:00,33.6,33.66,33.6,33.66,79000.0,21.2768,21.3148,21.2768,21.3148,79000.0
2007-06-25 12:40:00,33.65,33.71,33.65,33.7,78000.0,21.3085,21.3465,21.3085,21.3401,78000.0
2007-06-25 12:45:00,33.7,33.7,33.69,33.7,28000.0,21.3401,21.3401,21.3338,21.3401,28000.0
2007-06-25 12:50:00,33.7,33.7,33.64,33.65,41900.0,21.3401,21.3401,21.3021,21.3085,41900.0
2007-06-25 12:55:00,33.65,33.67,33.57,33.59,161000.0,21.3085,21.3211,21.2578,21.2705,161000.0
2007-06-25 13:00:00,33.58,33.62,33.58,33.61,55700.0,21.2641,21.2895,21.2641,21.2831,55700.0
2007-06-25 13:05:00,33.61,33.61,33.57,33.58,76900.0,21.2831,21.2831,21.2578,21.2641,76900.0
2007-06-25 13:10:00,33.58,33.6,33.53,33.56,208800.0,21.2641,21.2768,21.2325,21.2515,208800.0
2007-06-25 13:15:00,33.55,33.56,33.5,33.5,53500.0,21.2451,21.2515,21.2135,21.2135,53500.0
2007-06-25 13:20:00,33.51,33.51,33.45,33.47,119500.0,21.2198,21.2198,21.1818,21.1945,119500.0
2007-06-25 13:25:00,33.47,33.48,33.44,33.45,81400.0,21.1945,21.2008,21.1755,21.1818,81400.0
2007-06-25 13:30:00,33.45,33.5,33.43,33.44,155100.0,21.1818,21.2135,21.1691,21.1755,155100.0
2007-06-25 13:35:00,33.45,33.45,33.41,33.42,56600.0,21.1818,21.1818,21.1565,21.1628,56600.0
2007-06-25 13:40:00,33.42,33.45,33.4,33.43,103000.0,21.1628,21.1818,21.1501,21.1691,103000.0
2007-06-25 13:45:00,33.43,33.43,33.39,33.4,55900.0,21.1691,21.1691,21.1438,21.1501,55900.0
2007-06-25 13:50:00,33.4,33.41,33.33,33.36,104500.0,21.1501,21.1565,21.1058,21.1248,104500.0
2007-06-25 13:55:00,33.36,33.37,33.33,33.33,56300.0,21.1248,21.1311,21.1058,21.1058,56300.0
2007-06-25 14:00:00,33.32,33.37,33.31,33.34,58400.0,21.0995,21.1311,21.0932,21.1122,58400.0
2007-06-25 14:05:00,33.34,33.4,33.33,33.34,73800.0,21.1122,21.1501,21.1058,21.1122,73800.0
2007-06-25 14:10:00,33.34,33.34,33.29,33.3,57600.0,21.1122,21.1122,21.0805,21.0868,57600.0
2007-06-25 14:15:00,33.3,33.31,33.26,33.28,108500.0,21.0868,21.0932,21.0615,21.0742,108500.0
2007-06-25 14:20:00,33.29,33.36,33.28,33.35,46500.0,21.0805,21.1248,21.0742,21.1185,46500.0
2007-06-25 14:25:00,33.35,33.51,33.28,33.28,66700.0,21.1185,21.2198,21.0742,21.0742,66700.0
2007-06-25 14:30:00,33.28,33.28,33.06,33.08,409300.0,21.0742,21.0742,20.9348,20.9475,409300.0
2007-06-25 14:35:00,33.08,33.14,33.0,33.13,570100.0,20.9475,20.9855,20.8969,20.9792,570100.0
2007-06-25 14:40:00,33.12,33.15,33.06,33.06,52900.0,20.9728,20.9918,20.9348,20.9348,52900.0
2007-06-25 14:45:00,33.07,33.14,33.02,33.02,71800.0,20.9412,20.9855,20.9095,20.9095,71800.0
2007-06-25 14:50:00,33.01,33.04,32.99,33.0,151200.0,20.9032,20.9222,20.8905,20.8969,151200.0
2007-06-25 14:55:00,32.99,33.05,32.99,33.01,237100.0,20.8905,20.9285,20.8905,20.9032,237100.0
2007-06-25 15:00:00,33.0,33.01,32.93,33.01,161000.0,20.8969,20.9032,20.8525,20.9032,161000.0
2007-06-25 15:05:00,33.01,33.04,32.98,32.98,110200.0,20.9032,20.9222,20.8842,20.8842,110200.0
2007-06-25 15:10:00,32.98,33.0,32.94,32.96,137200.0,20.8842,20.8969,20.8589,20.8715,137200.0
2007-06-25 15:15:00,32.96,33.01,32.96,32.96,148800.0,20.8715,20.9032,20.8715,20.8715,148800.0
2007-06-25 15:20:00,32.97,33.0,32.97,33.0,144800.0,20.8779,20.8969,20.8779,20.8969,144800.0
2007-06-25 15:25:00,33.0,33.01,32.97,32.98,170000.0,20.8969,20.9032,20.8779,20.8842,170000.0
2007-06-25 15:30:00,32.98,33.05,32.98,33.03,233900.0,20.8842,20.9285,20.8842,20.9158,233900.0
2007-06-25 15:35:00,33.04,33.06,32.99,33.03,189200.0,20.9222,20.9348,20.8905,20.9158,189200.0
2007-06-25 15:40:00,33.03,33.04,32.98,32.98,178300.0,20.9158,20.9222,20.8842,20.8842,178300.0
2007-06-25 15:45:00,32.98,33.01,32.92,32.95,241900.0,20.8842,20.9032,20.8462,20.8652,241900.0
2007-06-25 15:50:00,32.95,33.03,32.95,33.0,232900.0,20.8652,20.9158,20.8652,20.8969,232900.0
2007-06-25 15:55:00,33.0,33.04,32.99,33.03,234800.0,20.8969,20.9222,20.8905,20.9158,234800.0
2007-06-26 09:30:00,33.05,33.4,33.05,33.36,183700.0,20.9285,21.1501,20.9285,21.1248,183700.0
2007-06-26 09:35:00,33.32,33.34,33.0,33.17,371500.0,21.0995,21.1122,20.8969,21.0045,371500.0
2007-06-26 09:40:00,33.17,33.24,33.08,33.2,80000.0,21.0045,21.0488,20.9475,21.0235,80000.0
2007-06-26 09:45:00,33.19,33.24,33.18,33.24,127000.0,21.0172,21.0488,21.0108,21.0488,127000.0
2007-06-26 09:50:00,33.24,33.3,33.2,33.2,93200.0,21.0488,21.0868,21.0235,21.0235,93200.0
2007-06-26 09:55:00,33.2,33.22,33.16,33.17,60800.0,21.0235,21.0362,20.9982,21.0045,60800.0
2007-06-26 10:00:00,33.17,33.25,33.14,33.16,74500.0,21.0045,21.0552,20.9855,20.9982,74500.0
2007-06-26 10:05:00,33.17,33.21,33.11,33.12,41700.0,21.0045,21.0298,20.9665,20.9728,41700.0
2007-06-26 10:10:00,33.12,33.15,33.06,33.14,48500.0,20.9728,20.9918,20.9348,20.9855,48500.0
2007-06-26 10:15:00,33.14,33.18,33.12,33.17,30600.0,20.9855,21.0108,20.9728,21.0045,30600.0
2007-06-26 10:20:00,33.18,33.2,33.17,33.19,29600.0,21.0108,21.0235,21.0045,21.0172,29600.0
2007-06-26 10:25:00,33.19,33.21,33.18,33.19,47300.0,21.0172,21.0298,21.0108,21.0172,47300.0
2007-06-26 10:30:00,33.19,33.22,33.17,33.2,82300.0,21.0172,21.0362,21.0045,21.0235,82300.0
2007-06-26 10:35:00,33.2,33.27,33.19,33.27,62100.0,21.0235,21.0678,21.0172,21.0678,62100.0
2007-06-26 10:40:00,33.27,33.28,33.19,33.19,44000.0,21.0678,21.0742,21.0172,21.0172,44000.0
2007-06-26 10:45:00,33.19,33.19,33.1,33.11,53600.0,21.0172,21.0172,20.9602,20.9665,53600.0
2007-06-26 10:50:00,33.1,33.12,33.05,33.09,32700.0,20.9602,20.9728,20.9285,20.9538,32700.0
2007-06-26 10:55:00,33.09,33.11,33.05,33.05,43300.0,20.9538,20.9665,20.9285,20.9285,43300.0
2007-06-26 11:00:00,33.05,33.08,33.05,33.08,43500.0,20.9285,20.9475,20.9285,20.9475,43500.0
2007-06-26 11:05:00,33.08,33.17,33.08,33.14,69700.0,20.9475,21.0045,20.9475,20.9855,69700.0
2007-06-26 11:10:00,33.15,33.17,33.14,33.15,48100.0,20.9918,21.0045,20.9855,20.9918,48100.0
2007-06-26 11:15:00,33.16,33.2,33.15,33.15,42800.0,20.9982,21.0235,20.9918,20.9918,42800.0
2007-06-26 11:20:00,33.16,33.16,33.12,33.12,82800.0,20.9982,20.9982,20.9728,20.9728,82800.0
2007-06-26 11:25:00,33.13,33.16,33.11,33.13,62400.0,20.9792,20.9982,20.9665,20.9792,62400.0
2007-06-26 11:30:00,33.13,33.13,33.06,33.1,36700.0,20.9792,20.9792,20.9348,20.9602,36700.0
2007-06-26 11:35:00,33.1,33.17,33.1,33.15,53700.0,20.9602,21.0045,20.9602,20.9918,53700.0
2007-06-26 11:40:00,33.15,33.18,33.14,33.18,45000.0,20.9918,21.0108,20.9855,21.0108,45000.0
2007-06-26 11:45:00,33.17,33.22,33.16,33.2,94000.0,21.0045,21.0362,20.9982,21.0235,94000.0
2007-06-26 11:50:00,33.2,33.21,33.18,33.19,76300.0,21.0235,21.0298,21.0108,21.0172,76300.0
2007-06-26 11:55:00,33.18,33.22,33.18,33.19,166700.0,21.0108,21.0362,21.0108,21.0172,166700.0
2007-06-26 12:00:00,33.18,33.22,33.18,33.2,42200.0,21.0108,21.0362,21.0108,21.0235,42200.0
2007-06-26 12:05:00,33.2,33.21,33.19,33.19,27800.0,21.0235,21.0298,21.0172,21.0172,27800.0
2007-06-26 12:10:00,33.19,33.2,33.17,33.2,29000.0,21.0172,21.0235,21.0045,21.0235,29000.0
2007-06-26 12:15:00,33.2,33.2,33.19,33.2,9900.0,21.0235,21.0235,21.0172,21.0235,9900.0
2007-06-26 12:20:00,33.2,33.2,33.19,33.2,28600.0,21.0235,21.0235,21.0172,21.0235,28600.0
2007-06-26 12:25:00,33.2,33.21,33.19,33.2,33100.0,21.0235,21.0298,21.0172,21.0235,33100.0
2007-06-26 12:30:00,33.19,33.2,33.17,33.18,48200.0,21.0172,21.0235,21.0045,21.0108,48200.0
2007-06-26 12:35:00,33.18,33.18,33.13,33.13,21400.0,21.0108,21.0108,20.9792,20.9792,21400.0
2007-06-26 12:40:00,33.13,33.14,33.1,33.11,42400.0,20.9792,20.9855,20.9602,20.9665,42400.0
2007-06-26 12:45:00,33.12,33.16,33.11,33.15,40200.0,20.9728,20.9982,20.9665,20.9918,40200.0
2007-06-26 12:50:00,33.15,33.15,33.12,33.13,15200.0,20.9918,20.9918,20.9728,20.9792,15200.0
2007-06-26 12:55:00,33.12,33.13,33.11,33.12,18300.0,20.9728,20.9792,20.9665,20.9728,18300.0
2007-06-26 13:00:00,33.12,33.18,33.11,33.11,73400.0,20.9728,21.0108,20.9665,20.9665,73400.0
2007-06-26 13:05:00,33.12,33.16,33.11,33.14,37400.0,20.9728,20.9982,20.9665,20.9855,37400.0
2007-06-26 13:10:00,33.15,33.16,33.13,33.14,43500.0,20.9918,20.9982,20.9792,20.9855,43500.0
2007-06-26 13:15:00,33.14,33.14,33.13,33.14,11900.0,20.9855,20.9855,20.9792,20.9855,11900.0
2007-06-26 13:20:00,33.14,33.14,33.07,33.09,74600.0,20.9855,20.9855,20.9412,20.9538,74600.0
2007-06-26 13:25:00,33.1,33.1,33.08,33.09,10100.0,20.9602,20.9602,20.9475,20.9538,10100.0
2007-06-26 13:30:00,33.09,33.1,33.04,33.07,42600.0,20.9538,20.9602,20.9222,20.9412,42600.0
2007-06-26 13:35:00,33.06,33.08,33.06,33.06,15500.0,20.9348,20.9475,20.9348,20.9348,15500.0
2007-06-26 13:40:00,33.06,33.07,33.06,33.06,38500.0,20.9348,20.9412,20.9348,20.9348,38500.0
2007-06-26 13:45:00,33.07,33.07,32.97,33.01,184300.0,20.9412,20.9412,20.8779,20.9032,184300.0
2007-06-26 13:50:00,33.01,33.01,32.97,32.99,20100.0,20.9032,20.9032,20.8779,20.8905,20100.0
2007-06-26 13:55:00,32.99,33.02,32.99,33.01,75500.0,20.8905,20.9095,20.8905,20.9032,75500.0
2007-06-26 14:00:00,33.0,33.07,33.0,33.05,65700.0,20.8969,20.9412,20.8969,20.9285,65700.0
2007-06-26 14:05:00,33.04,33.1,33.04,33.1,102300.0,20.9222,20.9602,20.9222,20.9602,102300.0
2007-06-26 14:10:00,33.1,33.11,33.07,33.07,81400.0,20.9602,20.9665,20.9412,20.9412,81400.0
2007-06-26 14:15:00,33.06,33.07,33.02,33.05,47600.0,20.9348,20.9412,20.9095,20.9285,47600.0
2007-06-26 14:20:00,33.05,33.05,32.97,32.99,85800.0,20.9285,20.9285,20.8779,20.8905,85800.0
2007-06-26 14:25:00,32.99,33.04,32.98,33.0,48900.0,20.8905,20.9222,20.8842,20.8969,48900.0
2007-06-26 14:30:00,32.99,33.03,32.96,32.99,67600.0,20.8905,20.9158,20.8715,20.8905,67600.0
2007-06-26 14:35:00,32.99,33.0,32.92,32.93,78500.0,20.8905,20.8969,20.8462,20.8525,78500.0
2007-06-26 14:40:00,32.92,32.97,32.86,32.94,169400.0,20.8462,20.8779,20.8082,20.8589,169400.0
2007-06-26 14:45:00,32.94,32.96,32.89,32.94,66500.0,20.8589,20.8715,20.8272,20.8589,66500.0
2007-06-26 14:50:00,32.95,32.97,32.93,32.93,41100.0,20.8652,20.8779,20.8525,20.8525,41100.0
2007-06-26 14:55:00,32.94,32.97,32.88,32.88,71000.0,20.8589,20.8779,20.8209,20.8209,71000.0
2007-06-26 15:00:00,32.89,32.91,32.82,32.9,97400.0,20.8272,20.8399,20.7829,20.8335,97400.0
2007-06-26 15:05:00,32.89,32.92,32.86,32.87,48800.0,20.8272,20.8462,20.8082,20.8145,48800.0
2007-06-26 15:10:00,32.87,32.93,32.87,32.91,75000.0,20.8145,20.8525,20.8145,20.8399,75000.0
2007-06-26 15:15:00,32.91,32.94,32.86,32.87,63000.0,20.8399,20.8589,20.8082,20.8145,63000.0
2007-06-26 15:20:00,32.87,32.92,32.85,32.87,126000.0,20.8145,20.8462,20.8019,20.8145,126000.0
2007-06-26 15:25:00,32.87,32.89,32.83,32.83,76600.0,20.8145,20.8272,20.7892,20.7892,76600.0
2007-06-26 15:30:00,32.83,32.89,32.83,32.87,96900.0,20.7892,20.8272,20.7892,20.8145,96900.0
2007-06-26 15:35:00,32.87,32.88,32.84,32.84,108700.0,20.8145,20.8209,20.7955,20.7955,108700.0
2007-06-26 15:40:00,32.84,32.84,32.8,32.8,97300.0,20.7955,20.7955,20.7702,20.7702,97300.0
2007-06-26 15:45:00,32.8,32.81,32.77,32.8,127500.0,20.7702,20.7765,20.7512,20.7702,127500.0
2007-06-26 15:50:00,32.79,32.82,32.79,32.8,124400.0,20.7639,20.7829,20.7639,20.7702,124400.0
2007-06-26 15:55:00,32.8,32.81,32.75,32.76,187900.0,20.7702,20.7765,20.7385,20.7449,187900.0
2007-06-27 09:30:00,32.76,32.76,32.7,32.72,85700.0,20.7449,20.7449,20.7069,20.7195,85700.0
2007-06-27 09:35:00,32.7,32.7,32.15,32.27,481200.0,20.7069,20.7069,20.3586,20.4346,481200.0
2007-06-27 09:40:00,32.25,32.4,32.18,32.3,361100.0,20.4219,20.5169,20.3776,20.4536,361100.0
2007-06-27 09:45:00,32.29,32.48,32.27,32.46,301800.0,20.4473,20.5676,20.4346,20.5549,301800.0
2007-06-27 09:50:00,32.45,32.48,32.36,32.36,119000.0,20.5486,20.5676,20.4916,20.4916,119000.0
2007-06-27 09:55:00,32.38,32.39,32.21,32.26,89200.0,20.5042,20.5106,20.3966,20.4283,89200.0
2007-06-27 10:00:00,32.25,32.35,32.18,32.24,170900.0,20.4219,20.4852,20.3776,20.4156,170900.0
2007-06-27 10:05:00,32.23,32.25,32.2,32.22,213100.0,20.4093,20.4219,20.3903,20.4029,213100.0
2007-06-27 10:10:00,32.21,32.23,32.15,32.17,153100.0,20.3966,20.4093,20.3586,20.3713,153100.0
2007-06-27 10:15:00,32.16,32.22,32.08,32.08,177800.0,20.3649,20.4029,20.3143,20.3143,177800.0
2007-06-27 10:20:00,32.07,32.15,32.05,32.15,166100.0,20.3079,20.3586,20.2953,20.3586,166100.0
2007-06-27 10:25:00,32.15,32.29,32.14,32.23,221400.0,20.3586,20.4473,20.3523,20.4093,221400.0
2007-06-27 10:30:00,32.23,32.3,32.21,32.24,167900.0,20.4093,20.4536,20.3966,20.4156,167900.0
2007-06-27 10:35:00,32.25,32.26,32.15,32.16,98500.0,20.4219,20.4283,20.3586,20.3649,98500.0
2007-06-27 10:40:00,32.16,32.23,32.15,32.22,226800.0,20.3649,20.4093,20.3586,20.4029,226800.0
2007-06-27 10:45:00,32.21,32.22,32.07,32.09,86600.0,20.3966,20.4029,20.3079,20.3206,86600.0
2007-06-27 10:50:00,32.09,32.15,32.07,32.13,85800.0,20.3206,20.3586,20.3079,20.3459,85800.0
2007-06-27 10:55:00,32.13,32.16,32.09,32.12,107500.0,20.3459,20.3649,20.3206,20.3396,107500.0
2007-06-27 11:00:00,32.12,32.21,32.12,32.21,100600.0,20.3396,20.3966,20.3396,20.3966,100600.0
2007-06-27 11:05:00,32.21,32.29,32.21,32.28,86400.0,20.3966,20.4473,20.3966,20.4409,86400.0
2007-06-27 11:10:00,32.29,32.42,32.29,32.41,124500.0,20.4473,20.5296,20.4473,20.5232,124500.0
2007-06-27 11:15:00,32.41,32.49,32.4,32.41,106900.0,20.5232,20.5739,20.5169,20.5232,106900.0
2007-06-27 11:20:00,32.4,32.47,32.35,32.47,108900.0,20.5169,20.5612,20.4852,20.5612,108900.0
2007-06-27 11:25:00,32.47,32.47,32.37,32.41,136200.0,20.5612,20.5612,20.4979,20.5232,136200.0
2007-06-27 11:30:00,32.41,32.42,32.31,32.36,69400.0,20.5232,20.5296,20.4599,20.4916,69400.0
2007-06-27 11:35:00,32.36,32.37,32.29,32.3,60000.0,20.4916,20.4979,20.4473,20.4536,60000.0
2007-06-27 11:40:00,32.31,32.32,32.23,32.23,60000.0,20.4599,20.4662,20.4093,20.4093,60000.0
2007-06-27 11:45:00,32.24,32.28,32.2,32.22,60600.0,20.4156,20.4409,20.3903,20.4029,60600.0
2007-06-27 11:50:00,32.23,32.37,32.23,32.37,84900.0,20.4093,20.4979,20.4093,20.4979,84900.0
2007-06-27 11:55:00,32.37,32.37,32.34,32.35,103500.0,20.4979,20.4979,20.4789,20.4852,103500.0
2007-06-27 12:00:00,32.36,32.39,32.34,32.39,71200.0,20.4916,20.5106,20.4789,20.5106,71200.0
2007-06-27 12:05:00,32.38,32.4,32.36,32.36,40500.0,20.5042,20.5169,20.4916,20.4916,40500.0
2007-06-27 12:10:00,32.36,32.37,32.29,32.32,88400.0,20.4916,20.4979,20.4473,20.4662,88400.0
2007-06-27 12:15:00,32.33,32.35,32.3,32.33,44400.0,20.4726,20.4852,20.4536,20.4726,44400.0
2007-06-27 12:20:00,32.33,32.36,32.3,32.32,33100.0,20.4726,20.4916,20.4536,20.4662,33100.0
2007-06-27 12:25:00,32.33,32.34,32.3,32.33,41600.0,20.4726,20.4789,20.4536,20.4726,41600.0
2007-06-27 12:30:00,32.33,32.35,32.29,32.34,44200.0,20.4726,20.4852,20.4473,20.4789,44200.0
2007-06-27 12:35:00,32.35,32.38,32.33,32.35,93200.0,20.4852,20.5042,20.4726,20.4852,93200.0
2007-06-27 12:40:00,32.35,32.35,32.28,32.3,79400.0,20.4852,20.4852,20.4409,20.4536,79400.0
2007-06-27 12:45:00,32.29,32.3,32.28,32.28,25400.0,20.4473,20.4536,20.4409,20.4409,25400.0
2007-06-27 12:50:00,32.29,32.29,32.21,32.23,60200.0,20.4473,20.4473,20.3966,20.4093,60200.0
2007-06-27 12:55:00,32.21,32.34,32.21,32.26,131000.0,20.3966,20.4789,20.3966,20.4283,131000.0
2007-06-27 13:00:00,32.26,32.34,32.25,32.3,38700.0,20.4283,20.4789,20.4219,20.4536,38700.0
2007-06-27 13:05:00,32.28,32.3,32.2,32.28,63600.0,20.4409,20.4536,20.3903,20.4409,63600.0
2007-06-27 13:10:00,32.29,32.29,32.2,32.22,28200.0,20.4473,20.4473,20.3903,20.4029,28200.0
2007-06-27 13:15:00,32.22,32.27,32.21,32.26,71200.0,20.4029,20.4346,20.3966,20.4283,71200.0
2007-06-27 13:20:00,32.27,32.28,32.25,32.25,53100.0,20.4346,20.4409,20.4219,20.4219,53100.0
2007-06-27 13:25:00,32.26,32.27,32.23,32.25,78200.0,20.4283,20.4346,20.4093,20.4219,78200.0
2007-06-27 13:30:00,32.24,32.25,32.21,32.21,59000.0,20.4156,20.4219,20.3966,20.3966,59000.0
2007-06-27 13:35:00,32.21,32.24,32.2,32.21,84100.0,20.3966,20.4156,20.3903,20.3966,84100.0
2007-06-27 13:40:00,32.21,32.22,32.18,32.2,74300.0,20.3966,20.4029,20.3776,20.3903,74300.0
2007-06-27 13:45:00,32.2,32.21,32.17,32.19,120800.0,20.3903,20.3966,20.3713,20.3839,120800.0
2007-06-27 13:50:00,32.19,32.25,32.16,32.25,268900.0,20.3839,20.4219,20.3649,20.4219,268900.0
2007-06-27 13:55:00,32.24,32.25,32.2,32.21,149700.0,20.4156,20.4219,20.3903,20.3966,149700.0
2007-06-27 14:00:00,32.21,32.23,32.2,32.23,246500.0,20.3966,20.4093,20.3903,20.4093,246500.0
2007-06-27 14:05:00,32.23,32.23,32.2,32.21,89600.0,20.4093,20.4093,20.3903,20.3966,89600.0
2007-06-27 14:10:00,32.22,32.25,32.19,32.25,315000.0,20.4029,20.4219,20.3839,20.4219,315000.0
2007-06-27 14:15:00,32.25,32.25,32.21,32.25,118000.0,20.4219,20.4219,20.3966,20.4219,118000.0
2007-06-27 14:20:00,32.25,32.3,32.24,32.27,515900.0,20.4219,20.4536,20.4156,20.4346,515900.0
2007-06-27 14:25:00,32.27,32.28,32.24,32.24,110300.0,20.4346,20.4409,20.4156,20.4156,110300.0
2007-06-27 14:30:00,32.25,32.26,32.24,32.25,189100.0,20.4219,20.4283,20.4156,20.4219,189100.0
2007-06-27 14:35:00,32.26,32.27,32.24,32.26,178900.0,20.4283,20.4346,20.4156,20.4283,178900.0
2007-06-27 14:40:00,32.26,32.27,32.23,32.24,191100.0,20.4283,20.4346,20.4093,20.4156,191100.0
2007-06-27 14:45:00,32.24,32.25,32.23,32.25,73900.0,20.4156,20.4219,20.4093,20.4219,73900.0
2007-06-27 14:50:00,32.25,32.26,32.23,32.25,214500.0,20.4219,20.4283,20.4093,20.4219,214500.0
2007-06-27 14:55:00,32.25,32.26,32.24,32.25,72000.0,20.4219,20.4283,20.4156,20.4219,72000.0
2007-06-27 15:00:00,32.25,32.26,32.24,32.26,102700.0,20.4219,20.4283,20.4156,20.4283,102700.0
2007-06-27 15:05:00,32.26,32.26,32.24,32.24,226000.0,20.4283,20.4283,20.4156,20.4156,226000.0
2007-06-27 15:10:00,32.25,32.26,32.24,32.25,67700.0,20.4219,20.4283,20.4156,20.4219,67700.0
2007-06-27 15:15:00,32.25,32.26,32.25,32.25,168000.0,20.4219,20.4283,20.4219,20.4219,168000.0
2007-06-27 15:20:00,32.26,32.28,32.25,32.27,151500.0,20.4283,20.4409,20.4219,20.4346,151500.0
2007-06-27 15:25:00,32.27,32.28,32.26,32.27,162100.0,20.4346,20.4409,20.4283,20.4346,162100.0
2007-06-27 15:30:00,32.27,32.28,32.26,32.27,101300.0,20.4346,20.4409,20.4283,20.4346,101300.0
2007-06-27 15:35:00,32.27,32.28,32.26,32.27,174200.0,20.4346,20.4409,20.4283,20.4346,174200.0
2007-06-27 15:40:00,32.27,32.28,32.25,32.27,537200.0,20.4346,20.4409,20.4219,20.4346,537200.0
2007-06-27 15:45:00,32.27,32.28,32.26,32.27,302300.0,20.4346,20.4409,20.4283,20.4346,302300.0
2007-06-27 15:50:00,32.27,32.28,32.26,32.27,356300.0,20.4346,20.4409,20.4283,20.4346,356300.0
2007-06-27 15:55:00,32.27,32.29,32.24,32.29,392000.0,20.4346,20.4473,20.4156,20.4473,392000.0
2007-06-28 09:30:00,32.43,32.5,32.3,32.41,174500.0,20.5359,20.5802,20.4536,20.5232,174500.0
2007-06-28 09:35:00,32.41,32.5,32.26,32.28,113200.0,20.5232,20.5802,20.4283,20.4409,113200.0
2007-06-28 09:40:00,32.29,32.41,32.27,32.32,82400.0,20.4473,20.5232,20.4346,20.4662,82400.0
2007-06-28 09:45:00,32.33,32.36,32.26,32.27,105100.0,20.4726,20.4916,20.4283,20.4346,105100.0
2007-06-28 09:50:00,32.27,32.3,32.26,32.29,53900.0,20.4346,20.4536,20.4283,20.4473,53900.0
2007-06-28 09:55:00,32.29,32.3,32.23,32.23,153100.0,20.4473,20.4536,20.4093,20.4093,153100.0
2007-06-28 10:00:00,32.22,32.32,32.21,32.32,161000.0,20.4029,20.4662,20.3966,20.4662,161000.0
2007-06-28 10:05:00,32.31,32.39,32.31,32.38,261900.0,20.4599,20.5106,20.4599,20.5042,261900.0
2007-06-28 10:10:00,32.37,32.38,32.34,32.35,79400.0,20.4979,20.5042,20.4789,20.4852,79400.0
2007-06-28 10:15:00,32.34,32.35,32.3,32.31,111500.0,20.4789,20.4852,20.4536,20.4599,111500.0
2007-06-28 10:20:00,32.31,32.32,32.21,32.28,217000.0,20.4599,20.4662,20.3966,20.4409,217000.0
2007-06-28 10:25:00,32.27,32.31,32.26,32.31,190700.0,20.4346,20.4599,20.4283,20.4599,190700.0
2007-06-28 10:30:00,32.31,32.33,32.3,32.33,81900.0,20.4599,20.4726,20.4536,20.4726,81900.0
2007-06-28 10:35:00,32.32,32.33,32.31,32.32,508000.0,20.4662,20.4726,20.4599,20.4662,508000.0
2007-06-28 10:40:00,32.32,32.36,32.32,32.34,149100.0,20.4662,20.4916,20.4662,20.4789,149100.0
2007-06-28 10:45:00,32.35,32.36,32.32,32.33,199400.0,20.4852,20.4916,20.4662,20.4726,199400.0
2007-06-28 10:50:00,32.33,32.33,32.3,32.31,79200.0,20.4726,20.4726,20.4536,20.4599,79200.0
2007-06-28 10:55:00,32.31,32.31,32.3,32.31,54300.0,20.4599,20.4599,20.4536,20.4599,54300.0
2007-06-28 11:00:00,32.31,32.33,32.3,32.32,231300.0,20.4599,20.4726,20.4536,20.4662,231300.0
2007-06-28 11:05:00,32.32,32.32,32.3,32.31,56000.0,20.4662,20.4662,20.4536,20.4599,56000.0
2007-06-28 11:10:00,32.31,32.31,32.28,32.3,61200.0,20.4599,20.4599,20.4409,20.4536,61200.0
2007-06-28 11:15:00,32.29,32.3,32.29,32.3,168300.0,20.4473,20.4536,20.4473,20.4536,168300.0
2007-06-28 11:20:00,32.3,32.3,32.29,32.3,25500.0,20.4536,20.4536,20.4473,20.4536,25500.0
2007-06-28 11:25:00,32.3,32.3,32.25,32.25,65500.0,20.4536,20.4536,20.4219,20.4219,65500.0
2007-06-28 11:30:00,32.26,32.26,32.21,32.26,68800.0,20.4283,20.4283,20.3966,20.4283,68800.0
2007-06-28 11:35:00,32.26,32.32,32.26,32.31,61300.0,20.4283,20.4662,20.4283,20.4599,61300.0
2007-06-28 11:40:00,32.32,32.34,32.31,32.34,49700.0,20.4662,20.4789,20.4599,20.4789,49700.0
2007-06-28 11:45:00,32.34,32.34,32.32,32.34,63100.0,20.4789,20.4789,20.4662,20.4789,63100.0
2007-06-28 11:50:00,32.34,32.34,32.33,32.34,37600.0,20.4789,20.4789,20.4726,20.4789,37600.0
2007-06-28 11:55:00,32.34,32.34,32.33,32.34,190100.0,20.4789,20.4789,20.4726,20.4789,190100.0
2007-06-28 12:00:00,32.34,32.36,32.33,32.36,92900.0,20.4789,20.4916,20.4726,20.4916,92900.0
2007-06-28 12:05:00,32.36,32.41,32.35,32.41,70400.0,20.4916,20.5232,20.4852,20.5232,70400.0
2007-06-28 12:10:00,32.41,32.41,32.32,32.33,127600.0,20.5232,20.5232,20.4662,20.4726,127600.0
2007-06-28 12:15:00,32.33,32.34,32.29,32.29,60900.0,20.4726,20.4789,20.4473,20.4473,60900.0
2007-06-28 12:20:00,32.29,32.29,32.27,32.27,21700.0,20.4473,20.4473,20.4346,20.4346,21700.0
2007-06-28 12:25:00,32.27,32.3,32.27,32.3,52100.0,20.4346,20.4536,20.4346,20.4536,52100.0
2007-06-28 12:30:00,32.3,32.32,32.3,32.31,72300.0,20.4536,20.4662,20.4536,20.4599,72300.0
2007-06-28 12:35:00,32.31,32.31,32.28,32.29,154200.0,20.4599,20.4599,20.4409,20.4473,154200.0
2007-06-28 12:40:00,32.3,32.31,32.29,32.31,28200.0,20.4536,20.4599,20.4473,20.4599,28200.0
2007-06-28 12:45:00,32.31,32.32,32.3,32.31,36300.0,20.4599,20.4662,20.4536,20.4599,36300.0
2007-06-28 12:50:00,32.32,32.34,32.31,32.33,37400.0,20.4662,20.4789,20.4599,20.4726,37400.0
2007-06-28 12:55:00,32.32,32.33,32.3,32.31,46500.0,20.4662,20.4726,20.4536,20.4599,46500.0
2007-06-28 13:00:00,32.31,32.31,32.29,32.29,37600.0,20.4599,20.4599,20.4473,20.4473,37600.0
2007-06-28 13:05:00,32.3,32.3,32.29,32.3,172300.0,20.4536,20.4536,20.4473,20.4536,172300.0
2007-06-28 13:10:00,32.3,32.3,32.29,32.29,17100.0,20.4536,20.4536,20.4473,20.4473,17100.0
2007-06-28 13:15:00,32.3,32.3,32.26,32.27,49200.0,20.4536,20.4536,20.4283,20.4346,49200.0
2007-06-28 13:20:00,32.26,32.29,32.26,32.29,49400.0,20.4283,20.4473,20.4283,20.4473,49400.0
2007-06-28 13:25:00,32.29,32.3,32.28,32.29,30900.0,20.4473,20.4536,20.4409,20.4473,30900.0
2007-06-28 13:30:00,32.29,32.3,32.28,32.3,50900.0,20.4473,20.4536,20.4409,20.4536,50900.0
2007-06-28 13:35:00,32.3,32.3,32.29,32.29,42800.0,20.4536,20.4536,20.4473,20.4473,42800.0
2007-06-28 13:40:00,32.3,32.31,32.3,32.31,131400.0,20.4536,20.4599,20.4536,20.4599,131400.0
2007-06-28 13:45:00,32.31,32.37,32.3,32.36,148000.0,20.4599,20.4979,20.4536,20.4916,148000.0
2007-06-28 13:50:00,32.37,32.39,32.35,32.37,256100.0,20.4979,20.5106,20.4852,20.4979,256100.0
2007-06-28 13:55:00,32.37,32.37,32.33,32.36,65900.0,20.4979,20.4979,20.4726,20.4916,65900.0
2007-06-28 14:00:00,32.36,32.36,32.32,32.33,41800.0,20.4916,20.4916,20.4662,20.4726,41800.0
2007-06-28 14:05:00,32.34,32.38,32.34,32.34,117200.0,20.4789,20.5042,20.4789,20.4789,117200.0
2007-06-28 14:10:00,32.35,32.39,32.34,32.36,68600.0,20.4852,20.5106,20.4789,20.4916,68600.0
2007-06-28 14:15:00,32.36,32.41,32.25,32.37,190600.0,20.4916,20.5232,20.4219,20.4979,190600.0
2007-06-28 14:20:00,32.37,32.37,32.34,32.35,79200.0,20.4979,20.4979,20.4789,20.4852,79200.0
2007-06-28 14:25:00,32.35,32.36,32.29,32.3,53500.0,20.4852,20.4916,20.4473,20.4536,53500.0
2007-06-28 14:30:00,32.3,32.3,32.18,32.18,83900.0,20.4536,20.4536,20.3776,20.3776,83900.0
2007-06-28 14:35:00,32.18,32.23,32.17,32.17,134200.0,20.3776,20.4093,20.3713,20.3713,134200.0
2007-06-28 14:40:00,32.18,32.32,32.18,32.3,254900.0,20.3776,20.4662,20.3776,20.4536,254900.0
2007-06-28 14:45:00,32.3,32.32,32.23,32.23,97600.0,20.4536,20.4662,20.4093,20.4093,97600.0
2007-06-28 14:50:00,32.23,32.27,32.2,32.24,55200.0,20.4093,20.4346,20.3903,20.4156,55200.0
2007-06-28 14:55:00,32.24,32.28,32.22,32.25,40400.0,20.4156,20.4409,20.4029,20.4219,40400.0
2007-06-28 15:00:00,32.25,32.27,32.21,32.23,54600.0,20.4219,20.4346,20.3966,20.4093,54600.0
2007-06-28 15:05:00,32.22,32.29,32.2,32.29,46200.0,20.4029,20.4473,20.3903,20.4473,46200.0
2007-06-28 15:10:00,32.29,32.32,32.28,32.29,109400.0,20.4473,20.4662,20.4409,20.4473,109400.0
2007-06-28 15:15:00,32.3,32.33,32.29,32.3,80400.0,20.4536,20.4726,20.4473,20.4536,80400.0
2007-06-28 15:20:00,32.31,32.35,32.29,32.34,51800.0,20.4599,20.4852,20.4473,20.4789,51800.0
2007-06-28 15:25:00,32.34,32.36,32.33,32.34,73500.0,20.4789,20.4916,20.4726,20.4789,73500.0
2007-06-28 15:30:00,32.35,32.36,32.33,32.34,113100.0,20.4852,20.4916,20.4726,20.4789,113100.0
2007-06-28 15:35:00,32.34,32.36,32.33,32.36,58800.0,20.4789,20.4916,20.4726,20.4916,58800.0
2007-06-28 15:40:00,32.36,32.37,32.3,32.33,132100.0,20.4916,20.4979,20.4536,20.4726,132100.0
2007-06-28 15:45:00,32.33,32.36,32.3,32.35,263500.0,20.4726,20.4916,20.4536,20.4852,263500.0
2007-06-28 15:50:00,32.34,32.37,32.33,32.36,213400.0,20.4789,20.4979,20.4726,20.4916,213400.0
2007-06-28 15:55:00,32.36,32.38,32.32,32.33,327900.0,20.4916,20.5042,20.4662,20.4726,327900.0
2007-06-29 09:30:00,32.54,32.86,32.54,32.83,241900.0,20.6056,20.8082,20.6056,20.7892,241900.0
2007-06-29 09:35:00,32.83,32.83,32.58,32.68,162300.0,20.7892,20.7892,20.6309,20.6942,162300.0
2007-06-29 09:40:00,32.67,32.85,32.65,32.81,151300.0,20.6879,20.8019,20.6752,20.7765,151300.0
2007-06-29 09:45:00,32.81,32.96,32.8,32.95,130600.0,20.7765,20.8715,20.7702,20.8652,130600.0
2007-06-29 09:50:00,32.95,32.98,32.89,32.97,206500.0,20.8652,20.8842,20.8272,20.8779,206500.0
2007-06-29 09:55:00,32.97,33.04,32.92,32.96,187300.0,20.8779,20.9222,20.8462,20.8715,187300.0
2007-06-29 10:00:00,32.96,33.16,32.96,33.14,183100.0,20.8715,20.9982,20.8715,20.9855,183100.0
2007-06-29 10:05:00,33.13,33.23,33.13,33.22,192200.0,20.9792,21.0425,20.9792,21.0362,192200.0
2007-06-29 10:10:00,33.22,33.24,33.19,33.23,67100.0,21.0362,21.0488,21.0172,21.0425,67100.0
2007-06-29 10:15:00,33.22,33.25,33.18,33.23,142900.0,21.0362,21.0552,21.0108,21.0425,142900.0
2007-06-29 10:20:00,33.24,33.33,33.23,33.33,170000.0,21.0488,21.1058,21.0425,21.1058,170000.0
2007-06-29 10:25:00,33.31,33.4,33.3,33.38,174900.0,21.0932,21.1501,21.0868,21.1375,174900.0
2007-06-29 10:30:00,33.39,33.43,33.34,33.36,123200.0,21.1438,21.1691,21.1122,21.1248,123200.0
2007-06-29 10:35:00,33.35,33.36,33.2,33.29,223000.0,21.1185,21.1248,21.0235,21.0805,223000.0
2007-06-29 10:40:00,33.29,33.32,33.18,33.2,118000.0,21.0805,21.0995,21.0108,21.0235,118000.0
2007-06-29 10:45:00,33.2,33.24,33.17,33.23,74600.0,21.0235,21.0488,21.0045,21.0425,74600.0
2007-06-29 10:50:00,33.23,33.24,33.11,33.15,112900.0,21.0425,21.0488,20.9665,20.9918,112900.0
2007-06-29 10:55:00,33.15,33.21,33.14,33.16,105900.0,20.9918,21.0298,20.9855,20.9982,105900.0
2007-06-29 11:00:00,33.16,33.28,33.15,33.22,57600.0,20.9982,21.0742,20.9918,21.0362,57600.0
2007-06-29 11:05:00,33.22,33.28,33.15,33.28,72400.0,21.0362,21.0742,20.9918,21.0742,72400.0
2007-06-29 11:10:00,33.27,33.32,33.25,33.26,77300.0,21.0678,21.0995,21.0552,21.0615,77300.0
2007-06-29 11:15:00,33.27,33.28,33.24,33.26,70500.0,21.0678,21.0742,21.0488,21.0615,70500.0
2007-06-29 11:20:00,33.25,33.3,33.25,33.3,90000.0,21.0552,21.0868,21.0552,21.0868,90000.0
2007-06-29 11:25:00,33.29,33.33,33.28,33.32,47400.0,21.0805,21.1058,21.0742,21.0995,47400.0
2007-06-29 11:30:00,33.32,33.34,33.3,33.33,57800.0,21.0995,21.1122,21.0868,21.1058,57800.0
2007-06-29 11:35:00,33.33,33.34,33.31,33.31,31800.0,21.1058,21.1122,21.0932,21.0932,31800.0
2007-06-29 11:40:00,33.32,33.35,33.31,33.33,371100.0,21.0995,21.1185,21.0932,21.1058,371100.0
2007-06-29 11:45:00,33.34,33.39,33.32,33.38,193000.0,21.1122,21.1438,21.0995,21.1375,193000.0
2007-06-29 11:50:00,33.39,33.4,33.38,33.39,43700.0,21.1438,21.1501,21.1375,21.1438,43700.0
2007-06-29 11:55:00,33.39,33.39,33.34,33.36,63400.0,21.1438,21.1438,21.1122,21.1248,63400.0
2007-06-29 12:00:00,33.37,33.39,33.33,33.35,69400.0,21.1311,21.1438,21.1058,21.1185,69400.0
2007-06-29 12:05:00,33.35,33.38,33.33,33.37,67800.0,21.1185,21.1375,21.1058,21.1311,67800.0
2007-06-29 12:10:00,33.38,33.41,33.31,33.32,78000.0,21.1375,21.1565,21.0932,21.0995,78000.0
2007-06-29 12:15:00,33.33,33.34,33.29,33.31,55300.0,21.1058,21.1122,21.0805,21.0932,55300.0
2007-06-29 12:20:00,33.32,33.39,33.3,33.38,85000.0,21.0995,21.1438,21.0868,21.1375,85000.0
2007-06-29 12:25:00,33.38,33.39,33.36,33.36,45700.0,21.1375,21.1438,21.1248,21.1248,45700.0
2007-06-29 12:30:00,33.36,33.37,33.29,33.31,109100.0,21.1248,21.1311,21.0805,21.0932,109100.0
2007-06-29 12:35:00,33.31,33.35,33.26,33.32,82600.0,21.0932,21.1185,21.0615,21.0995,82600.0
2007-06-29 12:40:00,33.33,33.35,33.32,33.35,41200.0,21.1058,21.1185,21.0995,21.1185,41200.0
2007-06-29 12:45:00,33.33,33.38,33.33,33.38,69900.0,21.1058,21.1375,21.1058,21.1375,69900.0
2007-06-29 12:50:00,33.38,33.39,33.37,33.37,38000.0,21.1375,21.1438,21.1311,21.1311,38000.0
2007-06-29 12:55:00,33.37,33.37,33.35,33.35,24800.0,21.1311,21.1311,21.1185,21.1185,24800.0
2007-06-29 13:00:00,33.36,33.36,33.3,33.31,40100.0,21.1248,21.1248,21.0868,21.0932,40100.0
2007-06-29 13:05:00,33.31,33.32,33.26,33.26,39800.0,21.0932,21.0995,21.0615,21.0615,39800.0
2007-06-29 13:10:00,33.26,33.31,33.26,33.27,31200.0,21.0615,21.0932,21.0615,21.0678,31200.0
2007-06-29 13:15:00,33.28,33.29,33.25,33.27,32900.0,21.0742,21.0805,21.0552,21.0678,32900.0
2007-06-29 13:20:00,33.26,33.31,33.25,33.31,32000.0,21.0615,21.0932,21.0552,21.0932,32000.0
2007-06-29 13:25:00,33.31,33.33,33.3,33.31,26600.0,21.0932,21.1058,21.0868,21.0932,26600.0
2007-06-29 13:30:00,33.31,33.31,33.26,33.26,28600.0,21.0932,21.0932,21.0615,21.0615,28600.0
2007-06-29 13:35:00,33.26,33.33,33.26,33.3,62400.0,21.0615,21.1058,21.0615,21.0868,62400.0
2007-06-29 13:40:00,33.3,33.33,33.26,33.29,36200.0,21.0868,21.1058,21.0615,21.0805,36200.0
2007-06-29 13:45:00,33.3,33.37,33.25,33.36,65400.0,21.0868,21.1311,21.0552,21.1248,65400.0
2007-06-29 13:50:00,33.36,33.37,33.32,33.34,43400.0,21.1248,21.1311,21.0995,21.1122,43400.0
2007-06-29 13:55:00,33.35,33.38,33.29,33.3,42000.0,21.1185,21.1375,21.0805,21.0868,42000.0
2007-06-29 14:00:00,33.3,33.3,33.25,33.29,51000.0,21.0868,21.0868,21.0552,21.0805,51000.0
2007-06-29 14:05:00,33.29,33.29,33.24,33.24,131700.0,21.0805,21.0805,21.0488,21.0488,131700.0
2007-06-29 14:10:00,33.25,33.29,33.2,33.29,111900.0,21.0552,21.0805,21.0235,21.0805,111900.0
2007-06-29 14:15:00,33.29,33.3,33.25,33.27,44300.0,21.0805,21.0868,21.0552,21.0678,44300.0
2007-06-29 14:20:00,33.27,33.29,33.25,33.27,51700.0,21.0678,21.0805,21.0552,21.0678,51700.0
2007-06-29 14:25:00,33.28,33.29,33.24,33.27,75600.0,21.0742,21.0805,21.0488,21.0678,75600.0
2007-06-29 14:30:00,33.27,33.28,33.22,33.24,59900.0,21.0678,21.0742,21.0362,21.0488,59900.0
2007-06-29 14:35:00,33.24,33.28,33.22,33.26,56600.0,21.0488,21.0742,21.0362,21.0615,56600.0
2007-06-29 14:40:00,33.27,33.32,33.25,33.29,42400.0,21.0678,21.0995,21.0552,21.0805,42400.0
2007-06-29 14:45:00,33.3,33.3,33.22,33.23,31300.0,21.0868,21.0868,21.0362,21.0425,31300.0
2007-06-29 14:50:00,33.24,33.24,33.2,33.22,33500.0,21.0488,21.0488,21.0235,21.0362,33500.0
2007-06-29 14:55:00,33.22,33.23,33.2,33.21,39300.0,21.0362,21.0425,21.0235,21.0298,39300.0
2007-06-29 15:00:00,33.22,33.25,33.15,33.15,76300.0,21.0362,21.0552,20.9918,20.9918,76300.0
2007-06-29 15:05:00,33.14,33.15,33.04,33.09,98200.0,20.9855,20.9918,20.9222,20.9538,98200.0
2007-06-29 15:10:00,33.1,33.11,32.96,33.0,111000.0,20.9602,20.9665,20.8715,20.8969,111000.0
2007-06-29 15:15:00,33.01,33.09,32.97,33.06,85800.0,20.9032,20.9538,20.8779,20.9348,85800.0
2007-06-29 15:20:00,33.07,33.15,33.03,33.03,101500.0,20.9412,20.9918,20.9158,20.9158,101500.0
2007-06-29 15:25:00,33.04,33.04,32.9,32.91,83200.0,20.9222,20.9222,20.8335,20.8399,83200.0
2007-06-29 15:30:00,32.91,32.96,32.9,32.96,97800.0,20.8399,20.8715,20.8335,20.8715,97800.0
2007-06-29 15:35:00,32.96,33.12,32.95,33.11,110600.0,20.8715,20.9728,20.8652,20.9665,110600.0
2007-06-29 15:40:00,33.11,33.2,33.09,33.11,156700.0,20.9665,21.0235,20.9538,20.9665,156700.0
2007-06-29 15:45:00,33.11,33.12,33.05,33.09,180300.0,20.9665,20.9728,20.9285,20.9538,180300.0
2007-06-29 15:50:00,33.09,33.14,33.03,33.06,203800.0,20.9538,20.9855,20.9158,20.9348,203800.0
2007-06-29 15:55:00,33.05,33.1,33.02,33.06,206500.0,20.9285,20.9602,20.9095,20.9348,206500.0
2007-07-02 09:30:00,33.84,34.5,33.82,34.15,782800.0,21.4288,21.8467,21.4161,21.6251,782800.0
2007-07-02 09:35:00,34.13,34.2,34.03,34.12,357000.0,21.6124,21.6567,21.5491,21.6061,357000.0
2007-07-02 09:40:00,34.13,34.15,34.04,34.09,132700.0,21.6124,21.6251,21.5554,21.5871,132700.0
2007-07-02 09:45:00,34.09,34.09,34.0,34.02,179100.0,21.5871,21.5871,21.5301,21.5428,179100.0
2007-07-02 09:50:00,34.02,34.16,33.97,34.16,130000.0,21.5428,21.6314,21.5111,21.6314,130000.0
2007-07-02 09:55:00,34.15,34.39,34.15,34.35,171400.0,21.6251,21.7771,21.6251,21.7517,171400.0
2007-07-02 10:00:00,34.35,34.48,34.33,34.44,309900.0,21.7517,21.834,21.7391,21.8087,309900.0
2007-07-02 10:05:00,34.44,34.49,34.42,34.45,186200.0,21.8087,21.8404,21.796,21.815,186200.0
2007-07-02 10:10:00,34.45,34.45,34.38,34.43,98000.0,21.815,21.815,21.7707,21.8024,98000.0
2007-07-02 10:15:00,34.44,34.44,34.35,34.36,68700.0,21.8087,21.8087,21.7517,21.7581,68700.0
2007-07-02 10:20:00,34.35,34.36,34.26,34.27,104500.0,21.7517,21.7581,21.6947,21.7011,104500.0
2007-07-02 10:25:00,34.26,34.29,34.21,34.29,131800.0,21.6947,21.7137,21.6631,21.7137,131800.0
2007-07-02 10:30:00,34.29,34.38,34.28,34.37,95500.0,21.7137,21.7707,21.7074,21.7644,95500.0
2007-07-02 10:35:00,34.36,34.37,34.33,34.34,127700.0,21.7581,21.7644,21.7391,21.7454,127700.0
2007-07-02 10:40:00,34.35,34.38,34.33,34.36,93900.0,21.7517,21.7707,21.7391,21.7581,93900.0
2007-07-02 10:45:00,34.35,34.37,34.31,34.35,92800.0,21.7517,21.7644,21.7264,21.7517,92800.0
2007-07-02 10:50:00,34.34,34.37,34.33,34.35,81000.0,21.7454,21.7644,21.7391,21.7517,81000.0
2007-07-02 10:55:00,34.37,34.37,34.34,34.37,87300.0,21.7644,21.7644,21.7454,21.7644,87300.0
2007-07-02 11:00:00,34.37,34.4,34.34,34.36,106000.0,21.7644,21.7834,21.7454,21.7581,106000.0
2007-07-02 11:05:00,34.36,34.36,34.17,34.21,192200.0,21.7581,21.7581,21.6377,21.6631,192200.0
2007-07-02 11:10:00,34.21,34.32,34.2,34.23,89000.0,21.6631,21.7327,21.6567,21.6757,89000.0
2007-07-02 11:15:00,34.23,34.27,34.2,34.27,50700.0,21.6757,21.7011,21.6567,21.7011,50700.0
2007-07-02 11:20:00,34.27,34.27,34.23,34.25,98300.0,21.7011,21.7011,21.6757,21.6884,98300.0
2007-07-02 11:25:00,34.25,34.28,34.24,34.25,66000.0,21.6884,21.7074,21.6821,21.6884,66000.0
2007-07-02 11:30:00,34.25,34.27,34.18,34.18,99200.0,21.6884,21.7011,21.6441,21.6441,99200.0
2007-07-02 11:35:00,34.18,34.18,34.1,34.16,78400.0,21.6441,21.6441,21.5934,21.6314,78400.0
2007-07-02 11:40:00,34.15,34.16,34.1,34.1,33800.0,21.6251,21.6314,21.5934,21.5934,33800.0
2007-07-02 11:45:00,34.11,34.18,34.1,34.16,56600.0,21.5997,21.6441,21.5934,21.6314,56600.0
2007-07-02 11:50:00,34.16,34.23,34.13,34.23,80100.0,21.6314,21.6757,21.6124,21.6757,80100.0
2007-07-02 11:55:00,34.22,34.26,34.22,34.25,38000.0,21.6694,21.6947,21.6694,21.6884,38000.0
2007-07-02 12:00:00,34.26,34.29,34.25,34.26,49700.0,21.6947,21.7137,21.6884,21.6947,49700.0
2007-07-02 12:05:00,34.26,34.27,34.2,34.21,26800.0,21.6947,21.7011,21.6567,21.6631,26800.0
2007-07-02 12:10:00,34.21,34.22,34.2,34.2,21600.0,21.6631,21.6694,21.6567,21.6567,21600.0
2007-07-02 12:15:00,34.2,34.2,34.13,34.13,25200.0,21.6567,21.6567,21.6124,21.6124,25200.0
2007-07-02 12:20:00,34.13,34.14,34.11,34.12,48000.0,21.6124,21.6187,21.5997,21.6061,48000.0
2007-07-02 12:25:00,34.12,34.13,34.1,34.1,60800.0,21.6061,21.6124,21.5934,21.5934,60800.0
2007-07-02 12:30:00,34.11,34.25,34.1,34.19,92600.0,21.5997,21.6884,21.5934,21.6504,92600.0
2007-07-02 12:35:00,34.18,34.18,34.12,34.16,38000.0,21.6441,21.6441,21.6061,21.6314,38000.0
2007-07-02 12:40:00,34.16,34.25,34.16,34.2,87400.0,21.6314,21.6884,21.6314,21.6567,87400.0
2007-07-02 12:45:00,34.19,34.25,34.17,34.24,45200.0,21.6504,21.6884,21.6377,21.6821,45200.0
2007-07-02 12:50:00,34.24,34.3,34.23,34.27,69500.0,21.6821,21.7201,21.6757,21.7011,69500.0
2007-07-02 12:55:00,34.28,34.3,34.26,34.29,27200.0,21.7074,21.7201,21.6947,21.7137,27200.0
2007-07-02 13:00:00,34.29,34.3,34.26,34.28,34100.0,21.7137,21.7201,21.6947,21.7074,34100.0
2007-07-02 13:05:00,34.29,34.3,34.27,34.27,34300.0,21.7137,21.7201,21.7011,21.7011,34300.0
2007-07-02 13:10:00,34.27,34.29,34.27,34.29,14400.0,21.7011,21.7137,21.7011,21.7137,14400.0
2007-07-02 13:15:00,34.28,34.3,34.28,34.29,34300.0,21.7074,21.7201,21.7074,21.7137,34300.0
2007-07-02 13:20:00,34.29,34.3,34.27,34.28,35700.0,21.7137,21.7201,21.7011,21.7074,35700.0
2007-07-02 13:25:00,34.28,34.29,34.27,34.27,20600.0,21.7074,21.7137,21.7011,21.7011,20600.0
2007-07-02 13:30:00,34.28,34.29,34.27,34.28,29200.0,21.7074,21.7137,21.7011,21.7074,29200.0
2007-07-02 13:35:00,34.28,34.29,34.27,34.29,54100.0,21.7074,21.7137,21.7011,21.7137,54100.0
2007-07-02 13:40:00,34.29,34.35,34.28,34.35,77600.0,21.7137,21.7517,21.7074,21.7517,77600.0
2007-07-02 13:45:00,34.36,34.36,34.31,34.31,58400.0,21.7581,21.7581,21.7264,21.7264,58400.0
2007-07-02 13:50:00,34.3,34.33,34.28,34.33,74000.0,21.7201,21.7391,21.7074,21.7391,74000.0
2007-07-02 13:55:00,34.33,34.36,34.28,34.28,66200.0,21.7391,21.7581,21.7074,21.7074,66200.0
2007-07-02 14:00:00,34.27,34.3,34.26,34.28,60900.0,21.7011,21.7201,21.6947,21.7074,60900.0
2007-07-02 14:05:00,34.28,34.28,34.24,34.24,24600.0,21.7074,21.7074,21.6821,21.6821,24600.0
2007-07-02 14:10:00,34.24,34.25,34.18,34.18,41100.0,21.6821,21.6884,21.6441,21.6441,41100.0
2007-07-02 14:15:00,34.19,34.19,34.18,34.19,27400.0,21.6504,21.6504,21.6441,21.6504,27400.0
2007-07-02 14:20:00,34.19,34.24,34.16,34.16,124100.0,21.6504,21.6821,21.6314,21.6314,124100.0
2007-07-02 14:25:00,34.15,34.16,34.13,34.13,46700.0,21.6251,21.6314,21.6124,21.6124,46700.0
2007-07-02 14:30:00,34.14,34.15,34.13,34.15,35200.0,21.6187,21.6251,21.6124,21.6251,35200.0
2007-07-02 14:35:00,34.15,34.23,34.15,34.19,67500.0,21.6251,21.6757,21.6251,21.6504,67500.0
2007-07-02 14:40:00,34.18,34.24,34.18,34.21,34200.0,21.6441,21.6821,21.6441,21.6631,34200.0
2007-07-02 14:45:00,34.22,34.24,34.2,34.23,59900.0,21.6694,21.6821,21.6567,21.6757,59900.0
2007-07-02 14:50:00,34.23,34.28,34.22,34.28,36800.0,21.6757,21.7074,21.6694,21.7074,36800.0
2007-07-02 14:55:00,34.27,34.29,34.27,34.29,26600.0,21.7011,21.7137,21.7011,21.7137,26600.0
2007-07-02 15:00:00,34.29,34.29,34.23,34.23,61900.0,21.7137,21.7137,21.6757,21.6757,61900.0
2007-07-02 15:05:00,34.24,34.3,34.23,34.28,89100.0,21.6821,21.7201,21.6757,21.7074,89100.0
2007-07-02 15:10:00,34.27,34.29,34.26,34.29,61500.0,21.7011,21.7137,21.6947,21.7137,61500.0
2007-07-02 15:15:00,34.3,34.37,34.29,34.34,94900.0,21.7201,21.7644,21.7137,21.7454,94900.0
2007-07-02 15:20:00,34.34,34.37,34.33,34.35,94200.0,21.7454,21.7644,21.7391,21.7517,94200.0
2007-07-02 15:25:00,34.36,34.37,34.31,34.32,88100.0,21.7581,21.7644,21.7264,21.7327,88100.0
2007-07-02 15:30:00,34.32,34.33,34.26,34.27,89800.0,21.7327,21.7391,21.6947,21.7011,89800.0
2007-07-02 15:35:00,34.27,34.28,34.25,34.28,109000.0,21.7011,21.7074,21.6884,21.7074,109000.0
2007-07-02 15:40:00,34.28,34.28,34.24,34.25,135500.0,21.7074,21.7074,21.6821,21.6884,135500.0
2007-07-02 15:45:00,34.24,34.28,34.15,34.16,330700.0,21.6821,21.7074,21.6251,21.6314,330700.0
2007-07-02 15:50:00,34.16,34.17,34.07,34.08,372900.0,21.6314,21.6377,21.5744,21.5807,372900.0
2007-07-02 15:55:00,34.08,34.21,34.07,34.21,309300.0,21.5807,21.6631,21.5744,21.6631,309300.0
2007-07-03 09:30:00,34.56,34.57,34.48,34.56,327100.0,21.8847,21.891,21.834,21.8847,327100.0
2007-07-03 09:35:00,34.56,34.56,34.43,34.5,130500.0,21.8847,21.8847,21.8024,21.8467,130500.0
2007-07-03 09:40:00,34.5,34.51,34.48,34.5,99000.0,21.8467,21.853,21.834,21.8467,99000.0
2007-07-03 09:45:00,34.5,34.54,34.48,34.5,106000.0,21.8467,21.872,21.834,21.8467,106000.0
2007-07-03 09:50:00,34.5,34.5,34.38,34.45,71500.0,21.8467,21.8467,21.7707,21.815,71500.0
2007-07-03 09:55:00,34.44,34.46,34.32,34.38,69000.0,21.8087,21.8214,21.7327,21.7707,69000.0
2007-07-03 10:00:00,34.37,34.44,34.35,34.41,68400.0,21.7644,21.8087,21.7517,21.7897,68400.0
2007-07-03 10:05:00,34.42,34.43,34.38,34.42,54400.0,21.796,21.8024,21.7707,21.796,54400.0
2007-07-03 10:10:00,34.41,34.42,34.31,34.31,74100.0,21.7897,21.796,21.7264,21.7264,74100.0
2007-07-03 10:15:00,34.32,34.32,34.25,34.31,80600.0,21.7327,21.7327,21.6884,21.7264,80600.0
2007-07-03 10:20:00,34.3,34.31,34.27,34.28,52700.0,21.7201,21.7264,21.7011,21.7074,52700.0
2007-07-03 10:25:00,34.27,34.28,34.26,34.27,53100.0,21.7011,21.7074,21.6947,21.7011,53100.0
2007-07-03 10:30:00,34.27,34.27,34.16,34.17,83100.0,21.7011,21.7011,21.6314,21.6377,83100.0
2007-07-03 10:35:00,34.17,34.17,34.1,34.1,77500.0,21.6377,21.6377,21.5934,21.5934,77500.0
2007-07-03 10:40:00,34.1,34.12,34.05,34.12,53500.0,21.5934,21.6061,21.5618,21.6061,53500.0
2007-07-03 10:45:00,34.11,34.12,34.08,34.1,31700.0,21.5997,21.6061,21.5807,21.5934,31700.0
2007-07-03 10:50:00,34.09,34.1,34.05,34.07,63700.0,21.5871,21.5934,21.5618,21.5744,63700.0
2007-07-03 10:55:00,34.06,34.09,34.05,34.08,70200.0,21.5681,21.5871,21.5618,21.5807,70200.0
2007-07-03 11:00:00,34.08,34.08,34.0,34.01,60700.0,21.5807,21.5807,21.5301,21.5364,60700.0
2007-07-03 11:05:00,34.01,34.01,33.95,33.96,78900.0,21.5364,21.5364,21.4984,21.5048,78900.0
2007-07-03 11:10:00,33.96,34.01,33.95,33.96,57100.0,21.5048,21.5364,21.4984,21.5048,57100.0
2007-07-03 11:15:00,33.95,34.0,33.95,33.99,53500.0,21.4984,21.5301,21.4984,21.5238,53500.0
2007-07-03 11:20:00,33.99,34.0,33.99,34.0,40800.0,21.5238,21.5301,21.5238,21.5301,40800.0
2007-07-03 11:25:00,33.99,34.0,33.97,33.98,22300.0,21.5238,21.5301,21.5111,21.5174,22300.0
2007-07-03 11:30:00,33.97,33.99,33.97,33.97,15500.0,21.5111,21.5238,21.5111,21.5111,15500.0
2007-07-03 11:35:00,33.97,33.98,33.89,33.91,57000.0,21.5111,21.5174,21.4604,21.4731,57000.0
2007-07-03 11:40:00,33.9,33.95,33.9,33.94,36500.0,21.4668,21.4984,21.4668,21.4921,36500.0
2007-07-03 11:45:00,33.94,34.01,33.94,33.99,51700.0,21.4921,21.5364,21.4921,21.5238,51700.0
2007-07-03 11:50:00,34.0,34.0,33.95,33.95,33200.0,21.5301,21.5301,21.4984,21.4984,33200.0
2007-07-03 11:55:00,33.95,33.95,33.93,33.93,22900.0,21.4984,21.4984,21.4858,21.4858,22900.0
2007-07-03 12:00:00,33.94,33.96,33.94,33.96,21600.0,21.4921,21.5048,21.4921,21.5048,21600.0
2007-07-03 12:05:00,33.96,34.01,33.95,33.99,102100.0,21.5048,21.5364,21.4984,21.5238,102100.0
2007-07-03 12:10:00,34.0,34.01,33.97,33.99,74800.0,21.5301,21.5364,21.5111,21.5238,74800.0
2007-07-03 12:15:00,33.99,34.0,33.98,33.99,24600.0,21.5238,21.5301,21.5174,21.5238,24600.0
2007-07-03 12:20:00,34.0,34.01,33.99,34.0,53000.0,21.5301,21.5364,21.5238,21.5301,53000.0
2007-07-03 12:25:00,34.0,34.01,33.96,33.98,52100.0,21.5301,21.5364,21.5048,21.5174,52100.0
2007-07-03 12:30:00,33.98,34.05,33.98,34.05,60100.0,21.5174,21.5618,21.5174,21.5618,60100.0
2007-07-03 12:35:00,34.05,34.14,34.04,34.13,70600.0,21.5618,21.6187,21.5554,21.6124,70600.0
2007-07-03 12:40:00,34.14,34.34,34.14,34.33,242300.0,21.6187,21.7454,21.6187,21.7391,242300.0
2007-07-03 12:45:00,34.34,34.43,34.3,34.3,142500.0,21.7454,21.8024,21.7201,21.7201,142500.0
2007-07-03 12:50:00,34.3,34.33,34.18,34.19,92200.0,21.7201,21.7391,21.6441,21.6504,92200.0
2007-07-03 12:55:00,34.19,34.27,34.17,34.22,152000.0,21.6504,21.7011,21.6377,21.6694,152000.0
2007-07-05 09:30:00,34.35,34.35,33.92,34.0,125700.0,21.7517,21.7517,21.4794,21.5301,125700.0
2007-07-05 09:35:00,34.02,34.2,34.01,34.2,56300.0,21.5428,21.6567,21.5364,21.6567,56300.0
2007-07-05 09:40:00,34.2,34.28,34.01,34.02,97600.0,21.6567,21.7074,21.5364,21.5428,97600.0
2007-07-05 09:45:00,34.02,34.23,33.97,34.21,168000.0,21.5428,21.6757,21.5111,21.6631,168000.0
2007-07-05 09:50:00,34.2,34.22,34.11,34.2,260700.0,21.6567,21.6694,21.5997,21.6567,260700.0
2007-07-05 09:55:00,34.21,34.56,34.21,34.5,325600.0,21.6631,21.8847,21.6631,21.8467,325600.0
2007-07-05 10:00:00,34.5,34.59,34.46,34.48,182100.0,21.8467,21.9037,21.8214,21.834,182100.0
2007-07-05 10:05:00,34.48,34.48,34.39,34.46,100800.0,21.834,21.834,21.7771,21.8214,100800.0
2007-07-05 10:10:00,34.46,34.46,34.33,34.35,83400.0,21.8214,21.8214,21.7391,21.7517,83400.0
2007-07-05 10:15:00,34.36,34.42,34.35,34.39,78300.0,21.7581,21.796,21.7517,21.7771,78300.0
2007-07-05 10:20:00,34.39,34.4,34.37,34.39,65600.0,21.7771,21.7834,21.7644,21.7771,65600.0
2007-07-05 10:25:00,34.39,34.47,34.36,34.46,100100.0,21.7771,21.8277,21.7581,21.8214,100100.0
2007-07-05 10:30:00,34.47,34.51,34.47,34.5,112800.0,21.8277,21.853,21.8277,21.8467,112800.0
2007-07-05 10:35:00,34.51,34.6,34.5,34.57,148500.0,21.853,21.91,21.8467,21.891,148500.0
2007-07-05 10:40:00,34.57,34.6,34.53,34.6,103500.0,21.891,21.91,21.8657,21.91,103500.0
2007-07-05 10:45:00,34.6,34.72,34.58,34.61,320400.0,21.91,21.986,21.8974,21.9164,320400.0
2007-07-05 10:50:00,34.6,34.61,34.52,34.52,153100.0,21.91,21.9164,21.8594,21.8594,153100.0
2007-07-05 10:55:00,34.52,34.54,34.49,34.5,61000.0,21.8594,21.872,21.8404,21.8467,61000.0
2007-07-05 11:00:00,34.51,34.54,34.46,34.5,90500.0,21.853,21.872,21.8214,21.8467,90500.0
2007-07-05 11:05:00,34.5,34.6,34.5,34.56,101200.0,21.8467,21.91,21.8467,21.8847,101200.0
2007-07-05 11:10:00,34.57,34.57,34.5,34.52,34600.0,21.891,21.891,21.8467,21.8594,34600.0
2007-07-05 11:15:00,34.51,34.61,34.51,34.54,56100.0,21.853,21.9164,21.853,21.872,56100.0
2007-07-05 11:20:00,34.53,34.59,34.52,34.53,45600.0,21.8657,21.9037,21.8594,21.8657,45600.0
2007-07-05 11:25:00,34.53,34.55,34.53,34.54,38000.0,21.8657,21.8784,21.8657,21.872,38000.0
2007-07-05 11:30:00,34.54,34.58,34.54,34.57,55100.0,21.872,21.8974,21.872,21.891,55100.0
2007-07-05 11:35:00,34.57,34.57,34.5,34.51,62900.0,21.891,21.891,21.8467,21.853,62900.0
2007-07-05 11:40:00,34.51,34.52,34.5,34.5,53400.0,21.853,21.8594,21.8467,21.8467,53400.0
2007-07-05 11:45:00,34.5,34.51,34.48,34.51,63300.0,21.8467,21.853,21.834,21.853,63300.0
2007-07-05 11:50:00,34.51,34.51,34.49,34.49,40500.0,21.853,21.853,21.8404,21.8404,40500.0
2007-07-05 11:55:00,34.49,34.49,34.45,34.46,35200.0,21.8404,21.8404,21.815,21.8214,35200.0
2007-07-05 12:00:00,34.45,34.48,34.42,34.47,53800.0,21.815,21.834,21.796,21.8277,53800.0
2007-07-05 12:05:00,34.48,34.48,34.46,34.47,22100.0,21.834,21.834,21.8214,21.8277,22100.0
2007-07-05 12:10:00,34.47,34.54,34.47,34.49,151700.0,21.8277,21.872,21.8277,21.8404,151700.0
2007-07-05 12:15:00,34.49,34.5,34.4,34.4,52400.0,21.8404,21.8467,21.7834,21.7834,52400.0
2007-07-05 12:20:00,34.39,34.39,34.31,34.32,120100.0,21.7771,21.7771,21.7264,21.7327,120100.0
2007-07-05 12:25:00,34.32,34.33,34.21,34.22,64700.0,21.7327,21.7391,21.6631,21.6694,64700.0
2007-07-05 12:30:00,34.22,34.22,34.16,34.17,39700.0,21.6694,21.6694,21.6314,21.6377,39700.0
2007-07-05 12:35:00,34.16,34.17,34.12,34.13,47500.0,21.6314,21.6377,21.6061,21.6124,47500.0
2007-07-05 12:40:00,34.12,34.2,34.12,34.19,46300.0,21.6061,21.6567,21.6061,21.6504,46300.0
2007-07-05 12:45:00,34.2,34.21,34.14,34.2,57300.0,21.6567,21.6631,21.6187,21.6567,57300.0
2007-07-05 12:50:00,34.2,34.21,34.11,34.11,77400.0,21.6567,21.6631,21.5997,21.5997,77400.0
2007-07-05 12:55:00,34.1,34.15,34.09,34.11,70100.0,21.5934,21.6251,21.5871,21.5997,70100.0
2007-07-05 13:00:00,34.11,34.16,34.1,34.1,78800.0,21.5997,21.6314,21.5934,21.5934,78800.0
2007-07-05 13:05:00,34.1,34.1,34.05,34.06,84100.0,21.5934,21.5934,21.5618,21.5681,84100.0
2007-07-05 13:10:00,34.06,34.07,34.04,34.05,28300.0,21.5681,21.5744,21.5554,21.5618,28300.0
2007-07-05 13:15:00,34.04,34.06,34.04,34.05,19100.0,21.5554,21.5681,21.5554,21.5618,19100.0
2007-07-05 13:20:00,34.05,34.05,34.04,34.05,28800.0,21.5618,21.5618,21.5554,21.5618,28800.0
2007-07-05 13:25:00,34.05,34.05,34.04,34.05,14600.0,21.5618,21.5618,21.5554,21.5618,14600.0
2007-07-05 13:30:00,34.04,34.05,34.04,34.05,20400.0,21.5554,21.5618,21.5554,21.5618,20400.0
2007-07-05 13:35:00,34.05,34.06,34.01,34.01,87900.0,21.5618,21.5681,21.5364,21.5364,87900.0
2007-07-05 13:40:00,34.02,34.06,34.01,34.04,103500.0,21.5428,21.5681,21.5364,21.5554,103500.0
2007-07-05 13:45:00,34.05,34.07,34.03,34.05,71100.0,21.5618,21.5744,21.5491,21.5618,71100.0
2007-07-05 13:50:00,34.05,34.06,34.04,34.05,28200.0,21.5618,21.5681,21.5554,21.5618,28200.0
2007-07-05 13:55:00,34.05,34.05,34.02,34.04,108900.0,21.5618,21.5618,21.5428,21.5554,108900.0
2007-07-05 14:00:00,34.03,34.05,34.01,34.05,40800.0,21.5491,21.5618,21.5364,21.5618,40800.0
2007-07-05 14:05:00,34.05,34.09,34.02,34.03,56800.0,21.5618,21.5871,21.5428,21.5491,56800.0
2007-07-05 14:10:00,34.03,34.05,34.03,34.05,29800.0,21.5491,21.5618,21.5491,21.5618,29800.0
2007-07-05 14:15:00,34.05,34.16,34.04,34.05,234700.0,21.5618,21.6314,21.5554,21.5618,234700.0
2007-07-05 14:20:00,34.05,34.15,34.04,34.14,83700.0,21.5618,21.6251,21.5554,21.6187,83700.0
2007-07-05 14:25:00,34.15,34.24,34.13,34.21,96400.0,21.6251,21.6821,21.6124,21.6631,96400.0
2007-07-05 14:30:00,34.21,34.22,34.2,34.22,19400.0,21.6631,21.6694,21.6567,21.6694,19400.0
2007-07-05 14:35:00,34.22,34.23,34.16,34.18,101500.0,21.6694,21.6757,21.6314,21.6441,101500.0
2007-07-05 14:40:00,34.17,34.19,34.13,34.14,29400.0,21.6377,21.6504,21.6124,21.6187,29400.0
2007-07-05 14:45:00,34.14,34.15,34.13,34.15,40400.0,21.6187,21.6251,21.6124,21.6251,40400.0
2007-07-05 14:50:00,34.15,34.18,34.13,34.15,52100.0,21.6251,21.6441,21.6124,21.6251,52100.0
2007-07-05 14:55:00,34.15,34.15,34.12,34.14,44700.0,21.6251,21.6251,21.6061,21.6187,44700.0
2007-07-05 15:00:00,34.15,34.15,34.11,34.11,66400.0,21.6251,21.6251,21.5997,21.5997,66400.0
2007-07-05 15:05:00,34.1,34.12,34.08,34.12,90500.0,21.5934,21.6061,21.5807,21.6061,90500.0
2007-07-05 15:10:00,34.13,34.13,34.07,34.07,64800.0,21.6124,21.6124,21.5744,21.5744,64800.0
2007-07-05 15:15:00,34.06,34.06,34.05,34.06,54900.0,21.5681,21.5681,21.5618,21.5681,54900.0
2007-07-05 15:20:00,34.05,34.06,34.05,34.06,103000.0,21.5618,21.5681,21.5618,21.5681,103000.0
2007-07-05 15:25:00,34.05,34.16,34.05,34.15,83300.0,21.5618,21.6314,21.5618,21.6251,83300.0
2007-07-05 15:30:00,34.15,34.16,34.09,34.14,113400.0,21.6251,21.6314,21.5871,21.6187,113400.0
2007-07-05 15:35:00,34.13,34.15,34.12,34.14,100400.0,21.6124,21.6251,21.6061,21.6187,100400.0
2007-07-05 15:40:00,34.15,34.22,34.14,34.21,282200.0,21.6251,21.6694,21.6187,21.6631,282200.0
2007-07-05 15:45:00,34.21,34.25,34.14,34.18,217900.0,21.6631,21.6884,21.6187,21.6441,217900.0
2007-07-05 15:50:00,34.19,34.23,34.14,34.2,245700.0,21.6504,21.6757,21.6187,21.6567,245700.0
2007-07-05 15:55:00,34.19,34.27,34.17,34.23,277900.0,21.6504,21.7011,21.6377,21.6757,277900.0
2007-07-06 09:30:00,34.17,34.32,34.05,34.1,138400.0,21.6377,21.7327,21.5618,21.5934,138400.0
2007-07-06 09:35:00,34.1,34.18,34.05,34.1,39300.0,21.5934,21.6441,21.5618,21.5934,39300.0
2007-07-06 09:40:00,34.11,34.16,34.09,34.1,27000.0,21.5997,21.6314,21.5871,21.5934,27000.0
2007-07-06 09:45:00,34.1,34.2,34.05,34.16,214700.0,21.5934,21.6567,21.5618,21.6314,214700.0
2007-07-06 09:50:00,34.15,34.19,34.13,34.15,63900.0,21.6251,21.6504,21.6124,21.6251,63900.0
2007-07-06 09:55:00,34.15,34.25,34.14,34.25,69700.0,21.6251,21.6884,21.6187,21.6884,69700.0
2007-07-06 10:00:00,34.25,34.33,34.2,34.21,99600.0,21.6884,21.7391,21.6567,21.6631,99600.0
2007-07-06 10:05:00,34.21,34.27,34.19,34.27,94600.0,21.6631,21.7011,21.6504,21.7011,94600.0
2007-07-06 10:10:00,34.26,34.28,34.25,34.28,156800.0,21.6947,21.7074,21.6884,21.7074,156800.0
2007-07-06 10:15:00,34.28,34.37,34.28,34.3,107800.0,21.7074,21.7644,21.7074,21.7201,107800.0
2007-07-06 10:20:00,34.31,34.41,34.3,34.38,74000.0,21.7264,21.7897,21.7201,21.7707,74000.0
2007-07-06 10:25:00,34.39,34.44,34.38,34.43,81400.0,21.7771,21.8087,21.7707,21.8024,81400.0
2007-07-06 10:30:00,34.43,34.57,34.43,34.54,143300.0,21.8024,21.891,21.8024,21.872,143300.0
2007-07-06 10:35:00,34.54,34.55,34.39,34.45,120000.0,21.872,21.8784,21.7771,21.815,120000.0
2007-07-06 10:40:00,34.46,34.49,34.39,34.4,66900.0,21.8214,21.8404,21.7771,21.7834,66900.0
2007-07-06 10:45:00,34.39,34.56,34.38,34.56,126700.0,21.7771,21.8847,21.7707,21.8847,126700.0
2007-07-06 10:50:00,34.56,34.7,34.56,34.68,154800.0,21.8847,21.9734,21.8847,21.9607,154800.0
2007-07-06 10:55:00,34.68,34.73,34.62,34.65,165700.0,21.9607,21.9924,21.9227,21.9417,165700.0
2007-07-06 11:00:00,34.66,34.67,34.57,34.59,72700.0,21.948,21.9544,21.891,21.9037,72700.0
2007-07-06 11:05:00,34.58,34.66,34.58,34.65,61400.0,21.8974,21.948,21.8974,21.9417,61400.0
2007-07-06 11:10:00,34.65,34.66,34.62,34.62,44100.0,21.9417,21.948,21.9227,21.9227,44100.0
2007-07-06 11:15:00,34.62,34.67,34.61,34.62,69200.0,21.9227,21.9544,21.9164,21.9227,69200.0
2007-07-06 11:20:00,34.62,34.67,34.62,34.66,39000.0,21.9227,21.9544,21.9227,21.948,39000.0
2007-07-06 11:25:00,34.66,34.75,34.65,34.74,87800.0,21.948,22.005,21.9417,21.9987,87800.0
2007-07-06 11:30:00,34.74,34.77,34.73,34.75,113500.0,21.9987,22.0177,21.9924,22.005,113500.0
2007-07-06 11:35:00,34.75,34.75,34.74,34.74,53100.0,22.005,22.005,21.9987,21.9987,53100.0
2007-07-06 11:40:00,34.74,34.76,34.74,34.74,61800.0,21.9987,22.0113,21.9987,21.9987,61800.0
2007-07-06 11:45:00,34.74,34.76,34.74,34.75,32300.0,21.9987,22.0113,21.9987,22.005,32300.0
2007-07-06 11:50:00,34.75,34.76,34.74,34.75,56900.0,22.005,22.0113,21.9987,22.005,56900.0
2007-07-06 11:55:00,34.75,34.79,34.74,34.78,64400.0,22.005,22.0303,21.9987,22.024,64400.0
2007-07-06 12:00:00,34.78,34.79,34.76,34.76,56000.0,22.024,22.0303,22.0113,22.0113,56000.0
2007-07-06 12:05:00,34.76,34.84,34.75,34.83,133200.0,22.0113,22.062,22.005,22.0557,133200.0
2007-07-06 12:10:00,34.83,34.84,34.81,34.82,77200.0,22.0557,22.062,22.043,22.0493,77200.0
2007-07-06 12:15:00,34.83,34.83,34.76,34.76,84300.0,22.0557,22.0557,22.0113,22.0113,84300.0
2007-07-06 12:20:00,34.76,34.79,34.74,34.76,96800.0,22.0113,22.0303,21.9987,22.0113,96800.0
2007-07-06 12:25:00,34.76,34.76,34.74,34.75,41900.0,22.0113,22.0113,21.9987,22.005,41900.0
2007-07-06 12:30:00,34.75,34.78,34.73,34.78,28300.0,22.005,22.024,21.9924,22.024,28300.0
2007-07-06 12:35:00,34.79,34.82,34.78,34.81,38600.0,22.0303,22.0493,22.024,22.043,38600.0
2007-07-06 12:40:00,34.82,34.85,34.81,34.85,57000.0,22.0493,22.0683,22.043,22.0683,57000.0
2007-07-06 12:45:00,34.85,34.86,34.83,34.83,84700.0,22.0683,22.0747,22.0557,22.0557,84700.0
2007-07-06 12:50:00,34.83,34.84,34.82,34.84,47300.0,22.0557,22.062,22.0493,22.062,47300.0
2007-07-06 12:55:00,34.83,34.86,34.83,34.86,46500.0,22.0557,22.0747,22.0557,22.0747,46500.0
2007-07-06 13:00:00,34.86,34.87,34.81,34.81,83200.0,22.0747,22.081,22.043,22.043,83200.0
2007-07-06 13:05:00,34.81,34.83,34.8,34.81,60500.0,22.043,22.0557,22.0367,22.043,60500.0
2007-07-06 13:10:00,34.8,34.81,34.75,34.76,65600.0,22.0367,22.043,22.005,22.0113,65600.0
2007-07-06 13:15:00,34.75,34.76,34.73,34.73,49800.0,22.005,22.0113,21.9924,21.9924,49800.0
2007-07-06 13:20:00,34.74,34.8,34.73,34.75,68800.0,21.9987,22.0367,21.9924,22.005,68800.0
2007-07-06 13:25:00,34.75,34.76,34.74,34.76,35000.0,22.005,22.0113,21.9987,22.0113,35000.0
2007-07-06 13:30:00,34.75,34.79,34.74,34.79,36700.0,22.005,22.0303,21.9987,22.0303,36700.0
2007-07-06 13:35:00,34.78,34.85,34.77,34.85,82200.0,22.024,22.0683,22.0177,22.0683,82200.0
2007-07-06 13:40:00,34.85,34.87,34.83,34.85,84500.0,22.0683,22.081,22.0557,22.0683,84500.0
2007-07-06 13:45:00,34.85,34.87,34.83,34.87,80400.0,22.0683,22.081,22.0557,22.081,80400.0
2007-07-06 13:50:00,34.86,34.87,34.85,34.86,32800.0,22.0747,22.081,22.0683,22.0747,32800.0
2007-07-06 13:55:00,34.86,34.89,34.85,34.87,64400.0,22.0747,22.0937,22.0683,22.081,64400.0
2007-07-06 14:00:00,34.88,34.94,34.87,34.94,131800.0,22.0873,22.1253,22.081,22.1253,131800.0
2007-07-06 14:05:00,34.94,34.97,34.92,34.96,96200.0,22.1253,22.1443,22.1127,22.138,96200.0
2007-07-06 14:10:00,34.96,35.03,34.95,35.0,135900.0,22.138,22.1823,22.1317,22.1633,135900.0
2007-07-06 14:15:00,35.0,35.01,34.95,34.99,136500.0,22.1633,22.1697,22.1317,22.157,136500.0
2007-07-06 14:20:00,34.99,35.01,34.98,34.98,59400.0,22.157,22.1697,22.1507,22.1507,59400.0
2007-07-06 14:25:00,34.99,35.03,34.98,35.02,76400.0,22.157,22.1823,22.1507,22.176,76400.0
2007-07-06 14:30:00,35.03,35.03,34.95,34.99,105600.0,22.1823,22.1823,22.1317,22.157,105600.0
2007-07-06 14:35:00,34.99,35.01,34.98,34.99,107200.0,22.157,22.1697,22.1507,22.157,107200.0
2007-07-06 14:40:00,35.0,35.0,34.98,35.0,61500.0,22.1633,22.1633,22.1507,22.1633,61500.0
2007-07-06 14:45:00,35.0,35.0,34.97,34.99,57500.0,22.1633,22.1633,22.1443,22.157,57500.0
2007-07-06 14:50:00,34.99,35.03,34.98,35.02,112100.0,22.157,22.1823,22.1507,22.176,112100.0
2007-07-06 14:55:00,35.02,35.07,35.0,35.03,107300.0,22.176,22.2077,22.1633,22.1823,107300.0
2007-07-06 15:00:00,35.03,35.09,35.03,35.09,72100.0,22.1823,22.2203,22.1823,22.2203,72100.0
2007-07-06 15:05:00,35.09,35.13,35.08,35.11,128200.0,22.2203,22.2456,22.214,22.233,128200.0
2007-07-06 15:10:00,35.11,35.13,35.09,35.09,114700.0,22.233,22.2456,22.2203,22.2203,114700.0
2007-07-06 15:15:00,35.1,35.16,35.09,35.16,132900.0,22.2267,22.2646,22.2203,22.2646,132900.0
2007-07-06 15:20:00,35.15,35.18,35.12,35.15,252900.0,22.2583,22.2773,22.2393,22.2583,252900.0
2007-07-06 15:25:00,35.15,35.18,35.15,35.17,193200.0,22.2583,22.2773,22.2583,22.271,193200.0
2007-07-06 15:30:00,35.18,35.23,35.17,35.19,273800.0,22.2773,22.309,22.271,22.2836,273800.0
2007-07-06 15:35:00,35.2,35.2,35.09,35.09,284200.0,22.29,22.29,22.2203,22.2203,284200.0
2007-07-06 15:40:00,35.09,35.15,35.09,35.11,235100.0,22.2203,22.2583,22.2203,22.233,235100.0
2007-07-06 15:45:00,35.11,35.12,35.08,35.1,261000.0,22.233,22.2393,22.214,22.2267,261000.0
2007-07-06 15:50:00,35.1,35.11,35.04,35.05,390700.0,22.2267,22.233,22.1887,22.195,390700.0
2007-07-06 15:55:00,35.05,35.2,35.04,35.17,570100.0,22.195,22.29,22.1887,22.271,570100.0
2007-07-09 09:30:00,35.41,35.53,35.4,35.51,279900.0,22.423,22.4989,22.4166,22.4863,279900.0
2007-07-09 09:35:00,35.51,35.53,35.45,35.48,176500.0,22.4863,22.4989,22.4483,22.4673,176500.0
2007-07-09 09:40:00,35.49,35.56,35.48,35.51,178600.0,22.4736,22.5179,22.4673,22.4863,178600.0
2007-07-09 09:45:00,35.52,35.64,35.51,35.6,204500.0,22.4926,22.5686,22.4863,22.5433,204500.0
2007-07-09 09:50:00,35.6,35.7,35.6,35.65,139500.0,22.5433,22.6066,22.5433,22.5749,139500.0
2007-07-09 09:55:00,35.66,35.69,35.62,35.68,201900.0,22.5813,22.6003,22.5559,22.5939,201900.0
2007-07-09 10:00:00,35.68,35.75,35.68,35.74,129000.0,22.5939,22.6383,22.5939,22.6319,129000.0
2007-07-09 10:05:00,35.74,35.78,35.73,35.77,265200.0,22.6319,22.6573,22.6256,22.6509,265200.0
2007-07-09 10:10:00,35.76,35.84,35.75,35.82,151900.0,22.6446,22.6952,22.6383,22.6826,151900.0
2007-07-09 10:15:00,35.82,35.86,35.79,35.79,516500.0,22.6826,22.7079,22.6636,22.6636,516500.0
2007-07-09 10:20:00,35.8,35.96,35.8,35.95,276800.0,22.6699,22.7712,22.6699,22.7649,276800.0
2007-07-09 10:25:00,35.95,35.98,35.89,35.96,236000.0,22.7649,22.7839,22.7269,22.7712,236000.0
2007-07-09 10:30:00,35.96,35.99,35.95,35.98,183500.0,22.7712,22.7902,22.7649,22.7839,183500.0
2007-07-09 10:35:00,35.97,35.99,35.87,35.89,345500.0,22.7776,22.7902,22.7142,22.7269,345500.0
2007-07-09 10:40:00,35.89,35.94,35.85,35.92,357200.0,22.7269,22.7586,22.7016,22.7459,357200.0
2007-07-09 10:45:00,35.91,35.92,35.78,35.78,207300.0,22.7396,22.7459,22.6573,22.6573,207300.0
2007-07-09 10:50:00,35.79,35.83,35.75,35.82,152300.0,22.6636,22.6889,22.6383,22.6826,152300.0
2007-07-09 10:55:00,35.81,35.89,35.78,35.79,186600.0,22.6762,22.7269,22.6573,22.6636,186600.0
2007-07-09 11:00:00,35.79,35.85,35.77,35.79,113600.0,22.6636,22.7016,22.6509,22.6636,113600.0
2007-07-09 11:05:00,35.79,35.86,35.78,35.83,104700.0,22.6636,22.7079,22.6573,22.6889,104700.0
2007-07-09 11:10:00,35.82,35.84,35.78,35.82,110300.0,22.6826,22.6952,22.6573,22.6826,110300.0
2007-07-09 11:15:00,35.82,35.85,35.8,35.82,108900.0,22.6826,22.7016,22.6699,22.6826,108900.0
2007-07-09 11:20:00,35.82,35.84,35.79,35.83,116400.0,22.6826,22.6952,22.6636,22.6889,116400.0
2007-07-09 11:25:00,35.82,35.84,35.79,35.83,84300.0,22.6826,22.6952,22.6636,22.6889,84300.0
2007-07-09 11:30:00,35.82,35.91,35.81,35.89,107300.0,22.6826,22.7396,22.6762,22.7269,107300.0
2007-07-09 11:35:00,35.89,35.9,35.85,35.85,91400.0,22.7269,22.7332,22.7016,22.7016,91400.0
2007-07-09 11:40:00,35.85,35.86,35.84,35.84,49600.0,22.7016,22.7079,22.6952,22.6952,49600.0
2007-07-09 11:45:00,35.84,35.91,35.82,35.9,121300.0,22.6952,22.7396,22.6826,22.7332,121300.0
2007-07-09 11:50:00,35.9,35.93,35.88,35.92,69300.0,22.7332,22.7522,22.7206,22.7459,69300.0
2007-07-09 11:55:00,35.93,35.95,35.93,35.93,73200.0,22.7522,22.7649,22.7522,22.7522,73200.0
2007-07-09 12:00:00,35.93,35.97,35.93,35.96,204300.0,22.7522,22.7776,22.7522,22.7712,204300.0
2007-07-09 12:05:00,35.96,35.99,35.94,35.97,246900.0,22.7712,22.7902,22.7586,22.7776,246900.0
2007-07-09 12:10:00,35.96,35.97,35.91,35.96,125900.0,22.7712,22.7776,22.7396,22.7712,125900.0
2007-07-09 12:15:00,35.96,35.97,35.94,35.95,76100.0,22.7712,22.7776,22.7586,22.7649,76100.0
2007-07-09 12:20:00,35.94,35.94,35.9,35.92,35400.0,22.7586,22.7586,22.7332,22.7459,35400.0
2007-07-09 12:25:00,35.93,35.93,35.9,35.91,45700.0,22.7522,22.7522,22.7332,22.7396,45700.0
2007-07-09 12:30:00,35.91,36.01,35.91,35.97,315300.0,22.7396,22.8029,22.7396,22.7776,315300.0
2007-07-09 12:35:00,35.97,35.98,35.91,35.97,152900.0,22.7776,22.7839,22.7396,22.7776,152900.0
2007-07-09 12:40:00,35.97,36.02,35.96,35.97,117900.0,22.7776,22.8092,22.7712,22.7776,117900.0
2007-07-09 12:45:00,35.98,36.07,35.98,36.07,147700.0,22.7839,22.8409,22.7839,22.8409,147700.0
2007-07-09 12:50:00,36.07,36.11,36.06,36.07,117400.0,22.8409,22.8662,22.8346,22.8409,117400.0
2007-07-09 12:55:00,36.06,36.08,36.03,36.03,87500.0,22.8346,22.8472,22.8156,22.8156,87500.0
2007-07-09 13:00:00,36.03,36.09,36.02,36.08,110000.0,22.8156,22.8536,22.8092,22.8472,110000.0
2007-07-09 13:05:00,36.07,36.09,36.02,36.02,36800.0,22.8409,22.8536,22.8092,22.8092,36800.0
2007-07-09 13:10:00,36.02,36.04,36.01,36.02,41200.0,22.8092,22.8219,22.8029,22.8092,41200.0
2007-07-09 13:15:00,36.02,36.07,36.02,36.07,53100.0,22.8092,22.8409,22.8092,22.8409,53100.0
2007-07-09 13:20:00,36.06,36.08,36.04,36.08,52400.0,22.8346,22.8472,22.8219,22.8472,52400.0
2007-07-09 13:25:00,36.07,36.08,36.06,36.07,32300.0,22.8409,22.8472,22.8346,22.8409,32300.0
2007-07-09 13:30:00,36.07,36.08,36.04,36.06,58600.0,22.8409,22.8472,22.8219,22.8346,58600.0
2007-07-09 13:35:00,36.05,36.08,36.04,36.07,47600.0,22.8282,22.8472,22.8219,22.8409,47600.0
2007-07-09 13:40:00,36.07,36.08,36.06,36.08,50700.0,22.8409,22.8472,22.8346,22.8472,50700.0
2007-07-09 13:45:00,36.08,36.13,36.06,36.12,113300.0,22.8472,22.8789,22.8346,22.8726,113300.0
2007-07-09 13:50:00,36.12,36.13,36.09,36.1,114300.0,22.8726,22.8789,22.8536,22.8599,114300.0
2007-07-09 13:55:00,36.11,36.11,36.09,36.11,45200.0,22.8662,22.8662,22.8536,22.8662,45200.0
2007-07-09 14:00:00,36.11,36.14,36.09,36.14,115000.0,22.8662,22.8852,22.8536,22.8852,115000.0
2007-07-09 14:05:00,36.13,36.16,36.13,36.15,82600.0,22.8789,22.8979,22.8789,22.8916,82600.0
2007-07-09 14:10:00,36.16,36.21,36.15,36.2,131300.0,22.8979,22.9295,22.8916,22.9232,131300.0
2007-07-09 14:15:00,36.2,36.22,36.19,36.2,78200.0,22.9232,22.9359,22.9169,22.9232,78200.0
2007-07-09 14:20:00,36.2,36.21,36.13,36.14,110000.0,22.9232,22.9295,22.8789,22.8852,110000.0
2007-07-09 14:25:00,36.14,36.17,36.11,36.17,96800.0,22.8852,22.9042,22.8662,22.9042,96800.0
2007-07-09 14:30:00,36.17,36.18,36.16,36.17,75900.0,22.9042,22.9105,22.8979,22.9042,75900.0
2007-07-09 14:35:00,36.18,36.23,36.17,36.21,130800.0,22.9105,22.9422,22.9042,22.9295,130800.0
2007-07-09 14:40:00,36.21,36.27,36.21,36.27,211100.0,22.9295,22.9675,22.9295,22.9675,211100.0
2007-07-09 14:45:00,36.27,36.47,36.27,36.4,291600.0,22.9675,23.0942,22.9675,23.0499,291600.0
2007-07-09 14:50:00,36.4,36.41,36.33,36.35,106300.0,23.0499,23.0562,23.0055,23.0182,106300.0
2007-07-09 14:55:00,36.35,36.44,36.34,36.44,174300.0,23.0182,23.0752,23.0119,23.0752,174300.0
2007-07-09 15:00:00,36.43,36.46,36.39,36.4,137700.0,23.0689,23.0879,23.0435,23.0499,137700.0
2007-07-09 15:05:00,36.41,36.46,36.39,36.39,177200.0,23.0562,23.0879,23.0435,23.0435,177200.0
2007-07-09 15:10:00,36.39,36.39,36.25,36.29,118900.0,23.0435,23.0435,22.9549,22.9802,118900.0
2007-07-09 15:15:00,36.29,36.42,36.25,36.41,176300.0,22.9802,23.0625,22.9549,23.0562,176300.0
2007-07-09 15:20:00,36.41,36.41,36.38,36.39,125300.0,23.0562,23.0562,23.0372,23.0435,125300.0
2007-07-09 15:25:00,36.39,36.41,36.15,36.4,127500.0,23.0435,23.0562,22.8916,23.0499,127500.0
2007-07-09 15:30:00,36.4,36.43,36.38,36.39,318100.0,23.0499,23.0689,23.0372,23.0435,318100.0
2007-07-09 15:35:00,36.39,36.39,36.31,36.34,148600.0,23.0435,23.0435,22.9929,23.0119,148600.0
2007-07-09 15:40:00,36.34,36.34,36.3,36.3,232200.0,23.0119,23.0119,22.9865,22.9865,232200.0
2007-07-09 15:45:00,36.3,36.31,36.22,36.25,433000.0,22.9865,22.9929,22.9359,22.9549,433000.0
2007-07-09 15:50:00,36.25,36.26,36.1,36.11,385100.0,22.9549,22.9612,22.8599,22.8662,385100.0
2007-07-09 15:55:00,36.12,36.16,36.09,36.13,379100.0,22.8726,22.8979,22.8536,22.8789,379100.0
2007-07-10 09:30:00,36.25,36.25,36.0,36.04,275200.0,22.9549,22.9549,22.7966,22.8219,275200.0
2007-07-10 09:35:00,36.03,36.19,36.0,36.15,147100.0,22.8156,22.9169,22.7966,22.8916,147100.0
2007-07-10 09:40:00,36.16,36.16,35.89,36.05,200400.0,22.8979,22.8979,22.7269,22.8282,200400.0
2007-07-10 09:45:00,36.04,36.11,36.02,36.08,81500.0,22.8219,22.8662,22.8092,22.8472,81500.0
2007-07-10 09:50:00,36.08,36.08,35.92,35.96,191200.0,22.8472,22.8472,22.7459,22.7712,191200.0
2007-07-10 09:55:00,35.95,36.01,35.92,36.0,128600.0,22.7649,22.8029,22.7459,22.7966,128600.0
2007-07-10 10:00:00,36.0,36.01,35.95,36.01,146700.0,22.7966,22.8029,22.7649,22.8029,146700.0
2007-07-10 10:05:00,36.01,36.16,35.99,36.1,188200.0,22.8029,22.8979,22.7902,22.8599,188200.0
2007-07-10 10:10:00,36.09,36.12,36.04,36.11,77400.0,22.8536,22.8726,22.8219,22.8662,77400.0
2007-07-10 10:15:00,36.09,36.12,36.04,36.08,79300.0,22.8536,22.8726,22.8219,22.8472,79300.0
2007-07-10 10:20:00,36.07,36.14,36.06,36.12,64700.0,22.8409,22.8852,22.8346,22.8726,64700.0
2007-07-10 10:25:00,36.12,36.24,36.12,36.23,160300.0,22.8726,22.9485,22.8726,22.9422,160300.0
2007-07-10 10:30:00,36.24,36.28,36.2,36.25,101600.0,22.9485,22.9739,22.9232,22.9549,101600.0
2007-07-10 10:35:00,36.25,36.29,36.23,36.26,122100.0,22.9549,22.9802,22.9422,22.9612,122100.0
2007-07-10 10:40:00,36.26,36.27,36.17,36.19,125100.0,22.9612,22.9675,22.9042,22.9169,125100.0
2007-07-10 10:45:00,36.21,36.25,36.19,36.22,123100.0,22.9295,22.9549,22.9169,22.9359,123100.0
2007-07-10 10:50:00,36.22,36.25,36.21,36.22,35900.0,22.9359,22.9549,22.9295,22.9359,35900.0
2007-07-10 10:55:00,36.22,36.26,36.22,36.26,51000.0,22.9359,22.9612,22.9359,22.9612,51000.0
2007-07-10 11:00:00,36.25,36.31,36.25,36.28,105700.0,22.9549,22.9929,22.9549,22.9739,105700.0
2007-07-10 11:05:00,36.28,36.28,36.13,36.22,171000.0,22.9739,22.9739,22.8789,22.9359,171000.0
2007-07-10 11:10:00,36.22,36.24,36.17,36.21,78700.0,22.9359,22.9485,22.9042,22.9295,78700.0
2007-07-10 11:15:00,36.22,36.33,36.21,36.28,79900.0,22.9359,23.0055,22.9295,22.9739,79900.0
2007-07-10 11:20:00,36.28,36.3,36.22,36.24,39900.0,22.9739,22.9865,22.9359,22.9485,39900.0
2007-07-10 11:25:00,36.24,36.3,36.23,36.29,45500.0,22.9485,22.9865,22.9422,22.9802,45500.0
2007-07-10 11:30:00,36.29,36.3,36.26,36.27,59100.0,22.9802,22.9865,22.9612,22.9675,59100.0
2007-07-10 11:35:00,36.28,36.29,36.26,36.27,42500.0,22.9739,22.9802,22.9612,22.9675,42500.0
2007-07-10 11:40:00,36.28,36.28,36.26,36.27,24500.0,22.9739,22.9739,22.9612,22.9675,24500.0
2007-07-10 11:45:00,36.27,36.28,36.26,36.27,64900.0,22.9675,22.9739,22.9612,22.9675,64900.0
2007-07-10 11:50:00,36.27,36.28,36.25,36.26,37500.0,22.9675,22.9739,22.9549,22.9612,37500.0
2007-07-10 11:55:00,36.27,36.27,36.25,36.27,54600.0,22.9675,22.9675,22.9549,22.9675,54600.0
2007-07-10 12:00:00,36.26,36.28,36.26,36.26,45800.0,22.9612,22.9739,22.9612,22.9612,45800.0
2007-07-10 12:05:00,36.26,36.27,36.19,36.21,87500.0,22.9612,22.9675,22.9169,22.9295,87500.0
2007-07-10 12:10:00,36.21,36.26,36.2,36.25,123900.0,22.9295,22.9612,22.9232,22.9549,123900.0
2007-07-10 12:15:00,36.25,36.29,36.22,36.27,97200.0,22.9549,22.9802,22.9359,22.9675,97200.0
2007-07-10 12:20:00,36.27,36.27,36.12,36.25,124000.0,22.9675,22.9675,22.8726,22.9549,124000.0
2007-07-10 12:25:00,36.25,36.26,36.19,36.2,65800.0,22.9549,22.9612,22.9169,22.9232,65800.0
2007-07-10 12:30:00,36.2,36.29,36.2,36.26,71700.0,22.9232,22.9802,22.9232,22.9612,71700.0
2007-07-10 12:35:00,36.26,36.3,36.26,36.3,26100.0,22.9612,22.9865,22.9612,22.9865,26100.0
2007-07-10 12:40:00,36.29,36.29,36.2,36.22,80800.0,22.9802,22.9802,22.9232,22.9359,80800.0
2007-07-10 12:45:00,36.23,36.26,36.19,36.21,76100.0,22.9422,22.9612,22.9169,22.9295,76100.0
2007-07-10 12:50:00,36.21,36.24,36.19,36.22,43100.0,22.9295,22.9485,22.9169,22.9359,43100.0
2007-07-10 12:55:00,36.22,36.24,36.2,36.2,39800.0,22.9359,22.9485,22.9232,22.9232,39800.0
2007-07-10 13:00:00,36.21,36.24,36.2,36.21,84600.0,22.9295,22.9485,22.9232,22.9295,84600.0
2007-07-10 13:05:00,36.21,36.24,36.19,36.2,84800.0,22.9295,22.9485,22.9169,22.9232,84800.0
2007-07-10 13:10:00,36.2,36.26,36.2,36.24,51600.0,22.9232,22.9612,22.9232,22.9485,51600.0
2007-07-10 13:15:00,36.25,36.25,36.2,36.21,56400.0,22.9549,22.9549,22.9232,22.9295,56400.0
2007-07-10 13:20:00,36.2,36.22,36.17,36.17,96900.0,22.9232,22.9359,22.9042,22.9042,96900.0
2007-07-10 13:25:00,36.17,36.19,36.09,36.1,76900.0,22.9042,22.9169,22.8536,22.8599,76900.0
2007-07-10 13:30:00,36.11,36.17,36.08,36.14,105700.0,22.8662,22.9042,22.8472,22.8852,105700.0
2007-07-10 13:35:00,36.13,36.13,36.09,36.12,71300.0,22.8789,22.8789,22.8536,22.8726,71300.0
2007-07-10 13:40:00,36.12,36.12,36.06,36.08,56400.0,22.8726,22.8726,22.8346,22.8472,56400.0
2007-07-10 13:45:00,36.07,36.08,35.99,36.0,147300.0,22.8409,22.8472,22.7902,22.7966,147300.0
2007-07-10 13:50:00,36.0,36.01,35.93,35.95,121400.0,22.7966,22.8029,22.7522,22.7649,121400.0
2007-07-10 13:55:00,35.96,35.97,35.9,35.92,83000.0,22.7712,22.7776,22.7332,22.7459,83000.0
2007-07-10 14:00:00,35.92,35.94,35.81,35.85,78500.0,22.7459,22.7586,22.6762,22.7016,78500.0
2007-07-10 14:05:00,35.85,35.96,35.85,35.93,146000.0,22.7016,22.7712,22.7016,22.7522,146000.0
2007-07-10 14:10:00,35.92,35.94,35.87,35.9,84400.0,22.7459,22.7586,22.7142,22.7332,84400.0
2007-07-10 14:15:00,35.9,35.98,35.88,35.97,75900.0,22.7332,22.7839,22.7206,22.7776,75900.0
2007-07-10 14:20:00,35.98,36.0,35.94,35.97,53400.0,22.7839,22.7966,22.7586,22.7776,53400.0
2007-07-10 14:25:00,35.97,35.97,35.91,35.92,45700.0,22.7776,22.7776,22.7396,22.7459,45700.0
2007-07-10 14:30:00,35.92,36.02,35.91,36.02,120600.0,22.7459,22.8092,22.7396,22.8092,120600.0
2007-07-10 14:35:00,36.02,36.05,35.96,35.97,116700.0,22.8092,22.8282,22.7712,22.7776,116700.0
2007-07-10 14:40:00,35.97,35.97,35.93,35.95,64200.0,22.7776,22.7776,22.7522,22.7649,64200.0
2007-07-10 14:45:00,35.94,35.98,35.92,35.95,102200.0,22.7586,22.7839,22.7459,22.7649,102200.0
2007-07-10 14:50:00,35.96,35.99,35.93,35.96,114000.0,22.7712,22.7902,22.7522,22.7712,114000.0
2007-07-10 14:55:00,35.96,35.96,35.9,35.93,65700.0,22.7712,22.7712,22.7332,22.7522,65700.0
2007-07-10 15:00:00,35.93,35.95,35.9,35.91,52100.0,22.7522,22.7649,22.7332,22.7396,52100.0
2007-07-10 15:05:00,35.91,35.92,35.79,35.87,115900.0,22.7396,22.7459,22.6636,22.7142,115900.0
2007-07-10 15:10:00,35.87,35.91,35.85,35.9,81800.0,22.7142,22.7396,22.7016,22.7332,81800.0
2007-07-10 15:15:00,35.9,35.97,35.89,35.95,63600.0,22.7332,22.7776,22.7269,22.7649,63600.0
2007-07-10 15:20:00,35.95,35.96,35.91,35.93,56400.0,22.7649,22.7712,22.7396,22.7522,56400.0
2007-07-10 15:25:00,35.93,35.99,35.91,35.98,115300.0,22.7522,22.7902,22.7396,22.7839,115300.0
2007-07-10 15:30:00,35.98,35.99,35.9,35.92,73800.0,22.7839,22.7902,22.7332,22.7459,73800.0
2007-07-10 15:35:00,35.92,35.96,35.89,35.9,181400.0,22.7459,22.7712,22.7269,22.7332,181400.0
2007-07-10 15:40:00,35.89,35.89,35.82,35.83,160500.0,22.7269,22.7269,22.6826,22.6889,160500.0
2007-07-10 15:45:00,35.83,35.85,35.81,35.84,99600.0,22.6889,22.7016,22.6762,22.6952,99600.0
2007-07-10 15:50:00,35.84,35.89,35.81,35.86,136500.0,22.6952,22.7269,22.6762,22.7079,136500.0
2007-07-10 15:55:00,35.86,35.87,35.8,35.8,179700.0,22.7079,22.7142,22.6699,22.6699,179700.0
2007-07-11 09:30:00,35.68,36.39,35.68,36.14,233200.0,22.5939,23.0435,22.5939,22.8852,233200.0
2007-07-11 09:35:00,36.14,36.22,35.87,36.05,197300.0,22.8852,22.9359,22.7142,22.8282,197300.0
2007-07-11 09:40:00,35.94,36.09,35.83,35.89,120000.0,22.7586,22.8536,22.6889,22.7269,120000.0
2007-07-11 09:45:00,35.89,35.98,35.87,35.94,61200.0,22.7269,22.7839,22.7142,22.7586,61200.0
2007-07-11 09:50:00,35.93,35.93,35.64,35.67,113000.0,22.7522,22.7522,22.5686,22.5876,113000.0
2007-07-11 09:55:00,35.67,35.67,35.55,35.58,131300.0,22.5876,22.5876,22.5116,22.5306,131300.0
2007-07-11 10:00:00,35.59,35.7,35.52,35.7,112400.0,22.5369,22.6066,22.4926,22.6066,112400.0
2007-07-11 10:05:00,35.69,36.04,35.68,35.91,200900.0,22.6003,22.8219,22.5939,22.7396,200900.0
2007-07-11 10:10:00,35.91,36.1,35.9,36.1,74200.0,22.7396,22.8599,22.7332,22.8599,74200.0
2007-07-11 10:15:00,36.09,36.11,36.01,36.02,97800.0,22.8536,22.8662,22.8029,22.8092,97800.0
2007-07-11 10:20:00,36.02,36.02,35.93,35.94,67200.0,22.8092,22.8092,22.7522,22.7586,67200.0
2007-07-11 10:25:00,35.94,35.94,35.78,35.81,59300.0,22.7586,22.7586,22.6573,22.6762,59300.0
2007-07-11 10:30:00,35.82,35.84,35.75,35.78,81400.0,22.6826,22.6952,22.6383,22.6573,81400.0
2007-07-11 10:35:00,35.78,35.84,35.7,35.72,38200.0,22.6573,22.6952,22.6066,22.6193,38200.0
2007-07-11 10:40:00,35.72,35.75,35.7,35.71,40500.0,22.6193,22.6383,22.6066,22.6129,40500.0
2007-07-11 10:45:00,35.71,35.73,35.66,35.7,137400.0,22.6129,22.6256,22.5813,22.6066,137400.0
2007-07-11 10:50:00,35.7,35.81,35.7,35.77,36100.0,22.6066,22.6762,22.6066,22.6509,36100.0
2007-07-11 10:55:00,35.77,35.87,35.77,35.87,50900.0,22.6509,22.7142,22.6509,22.7142,50900.0
2007-07-11 11:00:00,35.87,35.93,35.87,35.9,20600.0,22.7142,22.7522,22.7142,22.7332,20600.0
2007-07-11 11:05:00,35.9,35.92,35.88,35.9,47200.0,22.7332,22.7459,22.7206,22.7332,47200.0
2007-07-11 11:10:00,35.91,35.96,35.81,35.82,60000.0,22.7396,22.7712,22.6762,22.6826,60000.0
2007-07-11 11:15:00,35.82,35.85,35.8,35.84,27800.0,22.6826,22.7016,22.6699,22.6952,27800.0
2007-07-11 11:20:00,35.83,35.85,35.82,35.84,21700.0,22.6889,22.7016,22.6826,22.6952,21700.0
2007-07-11 11:25:00,35.84,35.85,35.81,35.83,45100.0,22.6952,22.7016,22.6762,22.6889,45100.0
2007-07-11 11:30:00,35.82,35.84,35.78,35.78,40000.0,22.6826,22.6952,22.6573,22.6573,40000.0
2007-07-11 11:35:00,35.78,35.83,35.77,35.81,25700.0,22.6573,22.6889,22.6509,22.6762,25700.0
2007-07-11 11:40:00,35.81,35.82,35.76,35.76,35300.0,22.6762,22.6826,22.6446,22.6446,35300.0
2007-07-11 11:45:00,35.76,35.77,35.76,35.77,14300.0,22.6446,22.6509,22.6446,22.6509,14300.0
2007-07-11 11:50:00,35.77,35.88,35.77,35.8,164700.0,22.6509,22.7206,22.6509,22.6699,164700.0
2007-07-11 11:55:00,35.8,35.91,35.79,35.91,52600.0,22.6699,22.7396,22.6636,22.7396,52600.0
2007-07-11 12:00:00,35.91,36.0,35.89,35.96,68000.0,22.7396,22.7966,22.7269,22.7712,68000.0
2007-07-11 12:05:00,35.96,35.99,35.88,35.9,29600.0,22.7712,22.7902,22.7206,22.7332,29600.0
2007-07-11 12:10:00,35.9,35.96,35.89,35.94,35600.0,22.7332,22.7712,22.7269,22.7586,35600.0
2007-07-11 12:15:00,35.94,35.95,35.81,35.82,38100.0,22.7586,22.7649,22.6762,22.6826,38100.0
2007-07-11 12:20:00,35.82,35.85,35.8,35.84,13100.0,22.6826,22.7016,22.6699,22.6952,13100.0
2007-07-11 12:25:00,35.85,35.85,35.82,35.84,10300.0,22.7016,22.7016,22.6826,22.6952,10300.0
2007-07-11 12:30:00,35.84,35.88,35.84,35.85,29600.0,22.6952,22.7206,22.6952,22.7016,29600.0
2007-07-11 12:35:00,35.86,35.89,35.83,35.84,20400.0,22.7079,22.7269,22.6889,22.6952,20400.0
2007-07-11 12:40:00,35.84,35.86,35.82,35.82,27500.0,22.6952,22.7079,22.6826,22.6826,27500.0
2007-07-11 12:45:00,35.82,35.82,35.75,35.76,58600.0,22.6826,22.6826,22.6383,22.6446,58600.0
2007-07-11 12:50:00,35.76,35.8,35.75,35.78,51500.0,22.6446,22.6699,22.6383,22.6573,51500.0
2007-07-11 12:55:00,35.77,35.88,35.77,35.88,37200.0,22.6509,22.7206,22.6509,22.7206,37200.0
2007-07-11 13:00:00,35.89,35.89,35.83,35.87,80800.0,22.7269,22.7269,22.6889,22.7142,80800.0
2007-07-11 13:05:00,35.87,35.87,35.83,35.84,14100.0,22.7142,22.7142,22.6889,22.6952,14100.0
2007-07-11 13:10:00,35.83,35.94,35.83,35.93,592000.0,22.6889,22.7586,22.6889,22.7522,592000.0
2007-07-11 13:15:00,35.93,35.95,35.9,35.92,29600.0,22.7522,22.7649,22.7332,22.7459,29600.0
2007-07-11 13:20:00,35.91,35.92,35.85,35.86,29300.0,22.7396,22.7459,22.7016,22.7079,29300.0
2007-07-11 13:25:00,35.85,35.9,35.81,35.88,44400.0,22.7016,22.7332,22.6762,22.7206,44400.0
2007-07-11 13:30:00,35.88,35.93,35.88,35.91,30300.0,22.7206,22.7522,22.7206,22.7396,30300.0
2007-07-11 13:35:00,35.91,35.99,35.91,35.98,27900.0,22.7396,22.7902,22.7396,22.7839,27900.0
2007-07-11 13:40:00,35.98,35.98,35.93,35.96,46200.0,22.7839,22.7839,22.7522,22.7712,46200.0
2007-07-11 13:45:00,35.97,36.0,35.94,35.96,39200.0,22.7776,22.7966,22.7586,22.7712,39200.0
2007-07-11 13:50:00,35.97,35.97,35.92,35.96,22700.0,22.7776,22.7776,22.7459,22.7712,22700.0
2007-07-11 13:55:00,35.98,35.98,35.85,35.94,54100.0,22.7839,22.7839,22.7016,22.7586,54100.0
2007-07-11 14:00:00,35.93,35.93,35.85,35.86,28200.0,22.7522,22.7522,22.7016,22.7079,28200.0
2007-07-11 14:05:00,35.86,35.86,35.8,35.83,37600.0,22.7079,22.7079,22.6699,22.6889,37600.0
2007-07-11 14:10:00,35.84,35.85,35.82,35.84,9500.0,22.6952,22.7016,22.6826,22.6952,9500.0
2007-07-11 14:15:00,35.83,35.85,35.81,35.85,16300.0,22.6889,22.7016,22.6762,22.7016,16300.0
2007-07-11 14:20:00,35.84,35.86,35.83,35.83,16200.0,22.6952,22.7079,22.6889,22.6889,16200.0
2007-07-11 14:25:00,35.83,35.88,35.8,35.85,36500.0,22.6889,22.7206,22.6699,22.7016,36500.0
2007-07-11 14:30:00,35.86,35.86,35.76,35.79,39300.0,22.7079,22.7079,22.6446,22.6636,39300.0
2007-07-11 14:35:00,35.79,35.88,35.79,35.82,36000.0,22.6636,22.7206,22.6636,22.6826,36000.0
2007-07-11 14:40:00,35.83,35.84,35.76,35.78,70500.0,22.6889,22.6952,22.6446,22.6573,70500.0
2007-07-11 14:45:00,35.79,35.8,35.73,35.73,27300.0,22.6636,22.6699,22.6256,22.6256,27300.0
2007-07-11 14:50:00,35.73,35.77,35.68,35.69,45900.0,22.6256,22.6509,22.5939,22.6003,45900.0
2007-07-11 14:55:00,35.69,35.72,35.67,35.71,52500.0,22.6003,22.6193,22.5876,22.6129,52500.0
2007-07-11 15:00:00,35.7,35.71,35.67,35.68,37600.0,22.6066,22.6129,22.5876,22.5939,37600.0
2007-07-11 15:05:00,35.68,35.74,35.68,35.72,52300.0,22.5939,22.6319,22.5939,22.6193,52300.0
2007-07-11 15:10:00,35.71,35.71,35.66,35.66,28700.0,22.6129,22.6129,22.5813,22.5813,28700.0
2007-07-11 15:15:00,35.66,35.7,35.64,35.7,65100.0,22.5813,22.6066,22.5686,22.6066,65100.0
2007-07-11 15:20:00,35.69,35.73,35.68,35.71,54400.0,22.6003,22.6256,22.5939,22.6129,54400.0
2007-07-11 15:25:00,35.71,35.77,35.71,35.76,120300.0,22.6129,22.6509,22.6129,22.6446,120300.0
2007-07-11 15:30:00,35.75,35.78,35.71,35.75,56700.0,22.6383,22.6573,22.6129,22.6383,56700.0
2007-07-11 15:35:00,35.75,35.8,35.73,35.78,67700.0,22.6383,22.6699,22.6256,22.6573,67700.0
2007-07-11 15:40:00,35.78,35.87,35.78,35.86,117500.0,22.6573,22.7142,22.6573,22.7079,117500.0
2007-07-11 15:45:00,35.86,35.91,35.83,35.9,107300.0,22.7079,22.7396,22.6889,22.7332,107300.0
2007-07-11 15:50:00,35.89,35.91,35.84,35.86,140300.0,22.7269,22.7396,22.6952,22.7079,140300.0
2007-07-11 15:55:00,35.86,35.92,35.84,35.9,107700.0,22.7079,22.7459,22.6952,22.7332,107700.0
2007-07-12 09:30:00,35.91,36.09,35.91,35.98,157500.0,22.7396,22.8536,22.7396,22.7839,157500.0
2007-07-12 09:35:00,35.98,35.99,35.71,35.72,99500.0,22.7839,22.7902,22.6129,22.6193,99500.0
2007-07-12 09:40:00,35.71,35.83,35.64,35.82,127900.0,22.6129,22.6889,22.5686,22.6826,127900.0
2007-07-12 09:45:00,35.83,35.89,35.81,35.85,106900.0,22.6889,22.7269,22.6762,22.7016,106900.0
2007-07-12 09:50:00,35.85,35.98,35.84,35.91,141800.0,22.7016,22.7839,22.6952,22.7396,141800.0
2007-07-12 09:55:00,35.91,36.08,35.91,36.03,151500.0,22.7396,22.8472,22.7396,22.8156,151500.0
2007-07-12 10:00:00,36.03,36.09,36.02,36.03,94000.0,22.8156,22.8536,22.8092,22.8156,94000.0
2007-07-12 10:05:00,36.03,36.1,36.02,36.07,84100.0,22.8156,22.8599,22.8092,22.8409,84100.0
2007-07-12 10:10:00,36.07,36.28,36.06,36.27,130500.0,22.8409,22.9739,22.8346,22.9675,130500.0
2007-07-12 10:15:00,36.28,36.29,36.1,36.15,107400.0,22.9739,22.9802,22.8599,22.8916,107400.0
2007-07-12 10:20:00,36.15,36.18,36.14,36.17,30800.0,22.8916,22.9105,22.8852,22.9042,30800.0
2007-07-12 10:25:00,36.16,36.21,36.15,36.21,32300.0,22.8979,22.9295,22.8916,22.9295,32300.0
2007-07-12 10:30:00,36.21,36.32,36.21,36.3,102600.0,22.9295,22.9992,22.9295,22.9865,102600.0
2007-07-12 10:35:00,36.3,36.34,36.2,36.29,69000.0,22.9865,23.0119,22.9232,22.9802,69000.0
2007-07-12 10:40:00,36.29,36.35,36.26,36.33,33900.0,22.9802,23.0182,22.9612,23.0055,33900.0
2007-07-12 10:45:00,36.31,36.33,36.28,36.31,24800.0,22.9929,23.0055,22.9739,22.9929,24800.0
2007-07-12 10:50:00,36.31,36.33,36.3,36.32,39700.0,22.9929,23.0055,22.9865,22.9992,39700.0
2007-07-12 10:55:00,36.32,36.32,36.29,36.3,30500.0,22.9992,22.9992,22.9802,22.9865,30500.0
2007-07-12 11:00:00,36.31,36.34,36.29,36.3,84200.0,22.9929,23.0119,22.9802,22.9865,84200.0
2007-07-12 11:05:00,36.29,36.3,36.21,36.22,54300.0,22.9802,22.9865,22.9295,22.9359,54300.0
2007-07-12 11:10:00,36.21,36.24,36.2,36.24,61900.0,22.9295,22.9485,22.9232,22.9485,61900.0
2007-07-12 11:15:00,36.24,36.25,36.22,36.22,30000.0,22.9485,22.9549,22.9359,22.9359,30000.0
2007-07-12 11:20:00,36.22,36.23,36.16,36.16,51200.0,22.9359,22.9422,22.8979,22.8979,51200.0
2007-07-12 11:25:00,36.16,36.17,36.11,36.15,52200.0,22.8979,22.9042,22.8662,22.8916,52200.0
2007-07-12 11:30:00,36.15,36.27,35.93,36.25,34400.0,22.8916,22.9675,22.7522,22.9549,34400.0
2007-07-12 11:35:00,36.25,36.26,36.24,36.25,18900.0,22.9549,22.9612,22.9485,22.9549,18900.0
2007-07-12 11:40:00,36.24,36.26,36.18,36.21,32600.0,22.9485,22.9612,22.9105,22.9295,32600.0
2007-07-12 11:45:00,36.23,36.26,36.2,36.23,80800.0,22.9422,22.9612,22.9232,22.9422,80800.0
2007-07-12 11:50:00,36.23,36.23,36.21,36.21,29300.0,22.9422,22.9422,22.9295,22.9295,29300.0
2007-07-12 11:55:00,36.22,36.22,36.19,36.22,46700.0,22.9359,22.9359,22.9169,22.9359,46700.0
2007-07-12 12:00:00,36.21,36.33,36.2,36.33,69000.0,22.9295,23.0055,22.9232,23.0055,69000.0
2007-07-12 12:05:00,36.33,36.35,36.31,36.33,78100.0,23.0055,23.0182,22.9929,23.0055,78100.0
2007-07-12 12:10:00,36.34,36.38,36.32,36.36,65300.0,23.0119,23.0372,22.9992,23.0245,65300.0
2007-07-12 12:15:00,36.36,36.4,36.36,36.37,39600.0,23.0245,23.0499,23.0245,23.0309,39600.0
2007-07-12 12:20:00,36.37,36.38,36.29,36.29,32600.0,23.0309,23.0372,22.9802,22.9802,32600.0
2007-07-12 12:25:00,36.29,36.29,36.25,36.27,24500.0,22.9802,22.9802,22.9549,22.9675,24500.0
2007-07-12 12:30:00,36.28,36.28,36.23,36.23,18000.0,22.9739,22.9739,22.9422,22.9422,18000.0
2007-07-12 12:35:00,36.24,36.24,36.19,36.21,37700.0,22.9485,22.9485,22.9169,22.9295,37700.0
2007-07-12 12:40:00,36.21,36.23,36.19,36.21,80900.0,22.9295,22.9422,22.9169,22.9295,80900.0
2007-07-12 12:45:00,36.21,36.29,36.21,36.29,27500.0,22.9295,22.9802,22.9295,22.9802,27500.0
2007-07-12 12:50:00,36.29,36.35,36.29,36.31,37900.0,22.9802,23.0182,22.9802,22.9929,37900.0
2007-07-12 12:55:00,36.3,36.32,36.29,36.31,29400.0,22.9865,22.9992,22.9802,22.9929,29400.0
2007-07-12 13:00:00,36.29,36.32,36.27,36.3,38400.0,22.9802,22.9992,22.9675,22.9865,38400.0
2007-07-12 13:05:00,36.3,36.32,36.29,36.32,57600.0,22.9865,22.9992,22.9802,22.9992,57600.0
2007-07-12 13:10:00,36.32,36.39,36.32,36.38,52600.0,22.9992,23.0435,22.9992,23.0372,52600.0
2007-07-12 13:15:00,36.38,36.38,36.33,36.36,37500.0,23.0372,23.0372,23.0055,23.0245,37500.0
2007-07-12 13:20:00,36.37,36.37,36.29,36.29,39000.0,23.0309,23.0309,22.9802,22.9802,39000.0
2007-07-12 13:25:00,36.29,36.32,36.25,36.3,54800.0,22.9802,22.9992,22.9549,22.9865,54800.0
2007-07-12 13:30:00,36.3,36.31,36.26,36.29,31700.0,22.9865,22.9929,22.9612,22.9802,31700.0
2007-07-12 13:35:00,36.28,36.28,36.2,36.2,82400.0,22.9739,22.9739,22.9232,22.9232,82400.0
2007-07-12 13:40:00,36.21,36.29,36.21,36.29,53300.0,22.9295,22.9802,22.9295,22.9802,53300.0
2007-07-12 13:45:00,36.28,36.28,36.25,36.26,34500.0,22.9739,22.9739,22.9549,22.9612,34500.0
2007-07-12 13:50:00,36.25,36.31,36.25,36.31,41900.0,22.9549,22.9929,22.9549,22.9929,41900.0
2007-07-12 13:55:00,36.3,36.32,36.22,36.25,49000.0,22.9865,22.9992,22.9359,22.9549,49000.0
2007-07-12 14:00:00,36.25,36.26,36.2,36.21,29500.0,22.9549,22.9612,22.9232,22.9295,29500.0
2007-07-12 14:05:00,36.2,36.22,36.19,36.22,46200.0,22.9232,22.9359,22.9169,22.9359,46200.0
2007-07-12 14:10:00,36.21,36.22,36.19,36.2,32600.0,22.9295,22.9359,22.9169,22.9232,32600.0
2007-07-12 14:15:00,36.19,36.21,36.19,36.2,47300.0,22.9169,22.9295,22.9169,22.9232,47300.0
2007-07-12 14:20:00,36.21,36.21,36.14,36.14,59700.0,22.9295,22.9295,22.8852,22.8852,59700.0
2007-07-12 14:25:00,36.14,36.16,36.13,36.15,63400.0,22.8852,22.8979,22.8789,22.8916,63400.0
2007-07-12 14:30:00,36.14,36.16,36.12,36.16,61100.0,22.8852,22.8979,22.8726,22.8979,61100.0
2007-07-12 14:35:00,36.15,36.16,36.14,36.15,53000.0,22.8916,22.8979,22.8852,22.8916,53000.0
2007-07-12 14:40:00,36.15,36.19,36.13,36.19,57300.0,22.8916,22.9169,22.8789,22.9169,57300.0
2007-07-12 14:45:00,36.19,36.19,36.17,36.17,27700.0,22.9169,22.9169,22.9042,22.9042,27700.0
2007-07-12 14:50:00,36.18,36.19,36.17,36.19,22400.0,22.9105,22.9169,22.9042,22.9169,22400.0
2007-07-12 14:55:00,36.19,36.2,36.14,36.18,79300.0,22.9169,22.9232,22.8852,22.9105,79300.0
2007-07-12 15:00:00,36.18,36.18,36.16,36.17,42000.0,22.9105,22.9105,22.8979,22.9042,42000.0
2007-07-12 15:05:00,36.18,36.19,36.13,36.14,54100.0,22.9105,22.9169,22.8789,22.8852,54100.0
2007-07-12 15:10:00,36.13,36.16,36.13,36.16,58500.0,22.8789,22.8979,22.8789,22.8979,58500.0
2007-07-12 15:15:00,36.15,36.16,36.13,36.13,91900.0,22.8916,22.8979,22.8789,22.8789,91900.0
2007-07-12 15:20:00,36.14,36.15,36.12,36.12,50500.0,22.8852,22.8916,22.8726,22.8726,50500.0
2007-07-12 15:25:00,36.12,36.15,36.11,36.15,113400.0,22.8726,22.8916,22.8662,22.8916,113400.0
2007-07-12 15:30:00,36.15,36.2,36.15,36.16,72300.0,22.8916,22.9232,22.8916,22.8979,72300.0
2007-07-12 15:35:00,36.15,36.28,36.15,36.25,123300.0,22.8916,22.9739,22.8916,22.9549,123300.0
2007-07-12 15:40:00,36.25,36.35,36.25,36.32,207800.0,22.9549,23.0182,22.9549,22.9992,207800.0
2007-07-12 15:45:00,36.32,36.35,36.3,36.34,106800.0,22.9992,23.0182,22.9865,23.0119,106800.0
2007-07-12 15:50:00,36.35,36.38,36.3,36.35,224300.0,23.0182,23.0372,22.9865,23.0182,224300.0
2007-07-12 15:55:00,36.34,36.36,36.3,36.36,279000.0,23.0119,23.0245,22.9865,23.0245,279000.0
2007-07-13 09:30:00,36.2,36.24,36.05,36.07,110000.0,22.9232,22.9485,22.8282,22.8409,110000.0
2007-07-13 09:35:00,36.06,36.08,35.93,36.07,76700.0,22.8346,22.8472,22.7522,22.8409,76700.0
2007-07-13 09:40:00,36.07,36.07,35.98,36.06,55600.0,22.8409,22.8409,22.7839,22.8346,55600.0
2007-07-13 09:45:00,36.06,36.15,36.0,36.15,59400.0,22.8346,22.8916,22.7966,22.8916,59400.0
2007-07-13 09:50:00,36.16,36.19,36.08,36.08,46900.0,22.8979,22.9169,22.8472,22.8472,46900.0
2007-07-13 09:55:00,36.08,36.38,36.0,36.32,115400.0,22.8472,23.0372,22.7966,22.9992,115400.0
2007-07-13 10:00:00,36.32,36.38,36.2,36.22,45900.0,22.9992,23.0372,22.9232,22.9359,45900.0
2007-07-13 10:05:00,36.23,36.23,36.1,36.15,26400.0,22.9422,22.9422,22.8599,22.8916,26400.0
2007-07-13 10:10:00,36.15,36.25,36.15,36.22,65000.0,22.8916,22.9549,22.8916,22.9359,65000.0
2007-07-13 10:15:00,36.22,36.29,36.18,36.18,60500.0,22.9359,22.9802,22.9105,22.9105,60500.0
2007-07-13 10:20:00,36.18,36.34,36.18,36.32,32400.0,22.9105,23.0119,22.9105,22.9992,32400.0
2007-07-13 10:25:00,36.32,36.36,36.29,36.36,28600.0,22.9992,23.0245,22.9802,23.0245,28600.0
2007-07-13 10:30:00,36.36,36.4,36.36,36.4,22900.0,23.0245,23.0499,23.0245,23.0499,22900.0
2007-07-13 10:35:00,36.39,36.45,36.38,36.44,26600.0,23.0435,23.0815,23.0372,23.0752,26600.0
2007-07-13 10:40:00,36.45,36.5,36.4,36.41,100700.0,23.0815,23.1132,23.0499,23.0562,100700.0
2007-07-13 10:45:00,36.4,36.48,36.39,36.48,30800.0,23.0499,23.1005,23.0435,23.1005,30800.0
2007-07-13 10:50:00,36.48,36.48,36.4,36.44,51100.0,23.1005,23.1005,23.0499,23.0752,51100.0
2007-07-13 10:55:00,36.43,36.49,36.42,36.49,38900.0,23.0689,23.1069,23.0625,23.1069,38900.0
2007-07-13 11:00:00,36.49,36.6,36.47,36.57,129500.0,23.1069,23.1765,23.0942,23.1575,129500.0
2007-07-13 11:05:00,36.57,36.58,36.5,36.52,34000.0,23.1575,23.1638,23.1132,23.1258,34000.0
2007-07-13 11:10:00,36.52,36.62,36.51,36.59,120800.0,23.1258,23.1892,23.1195,23.1702,120800.0
2007-07-13 11:15:00,36.59,36.61,36.55,36.59,64000.0,23.1702,23.1828,23.1448,23.1702,64000.0
2007-07-13 11:20:00,36.59,36.62,36.58,36.6,81900.0,23.1702,23.1892,23.1638,23.1765,81900.0
2007-07-13 11:25:00,36.6,36.62,36.59,36.6,30700.0,23.1765,23.1892,23.1702,23.1765,30700.0
2007-07-13 11:30:00,36.6,36.63,36.59,36.63,86000.0,23.1765,23.1955,23.1702,23.1955,86000.0
2007-07-13 11:35:00,36.64,36.7,36.62,36.69,104700.0,23.2018,23.2398,23.1892,23.2335,104700.0
2007-07-13 11:40:00,36.7,36.7,36.51,36.52,78200.0,23.2398,23.2398,23.1195,23.1258,78200.0
2007-07-13 11:45:00,36.53,36.6,36.53,36.59,37600.0,23.1322,23.1765,23.1322,23.1702,37600.0
2007-07-13 11:50:00,36.59,36.59,36.57,36.59,27100.0,23.1702,23.1702,23.1575,23.1702,27100.0
2007-07-13 11:55:00,36.58,36.62,36.58,36.62,55200.0,23.1638,23.1892,23.1638,23.1892,55200.0
2007-07-13 12:00:00,36.62,36.64,36.58,36.6,35600.0,23.1892,23.2018,23.1638,23.1765,35600.0
2007-07-13 12:05:00,36.61,36.64,36.58,36.6,28000.0,23.1828,23.2018,23.1638,23.1765,28000.0
2007-07-13 12:10:00,36.6,36.64,36.6,36.62,13200.0,23.1765,23.2018,23.1765,23.1892,13200.0
2007-07-13 12:15:00,36.62,36.68,36.6,36.66,37500.0,23.1892,23.2272,23.1765,23.2145,37500.0
2007-07-13 12:20:00,36.65,36.66,36.6,36.62,15700.0,23.2082,23.2145,23.1765,23.1892,15700.0
2007-07-13 12:25:00,36.6,36.62,36.59,36.59,21400.0,23.1765,23.1892,23.1702,23.1702,21400.0
2007-07-13 12:30:00,36.59,36.61,36.58,36.6,25000.0,23.1702,23.1828,23.1638,23.1765,25000.0
2007-07-13 12:35:00,36.6,36.63,36.58,36.63,95300.0,23.1765,23.1955,23.1638,23.1955,95300.0
2007-07-13 12:40:00,36.63,36.67,36.58,36.6,47800.0,23.1955,23.2208,23.1638,23.1765,47800.0
2007-07-13 12:45:00,36.61,36.63,36.6,36.62,22300.0,23.1828,23.1955,23.1765,23.1892,22300.0
2007-07-13 12:50:00,36.61,36.63,36.56,36.59,21400.0,23.1828,23.1955,23.1512,23.1702,21400.0
2007-07-13 12:55:00,36.59,36.6,36.58,36.58,16000.0,23.1702,23.1765,23.1638,23.1638,16000.0
2007-07-13 13:00:00,36.59,36.63,36.56,36.59,28600.0,23.1702,23.1955,23.1512,23.1702,28600.0
2007-07-13 13:05:00,36.58,36.61,36.58,36.58,24900.0,23.1638,23.1828,23.1638,23.1638,24900.0
2007-07-13 13:10:00,36.59,36.6,36.59,36.59,5500.0,23.1702,23.1765,23.1702,23.1702,5500.0
2007-07-13 13:15:00,36.58,36.59,36.58,36.58,20000.0,23.1638,23.1702,23.1638,23.1638,20000.0
2007-07-13 13:20:00,36.58,36.59,36.58,36.59,12200.0,23.1638,23.1702,23.1638,23.1702,12200.0
2007-07-13 13:25:00,36.59,36.6,36.55,36.57,41100.0,23.1702,23.1765,23.1448,23.1575,41100.0
2007-07-13 13:30:00,36.57,36.58,36.56,36.58,10200.0,23.1575,23.1638,23.1512,23.1638,10200.0
2007-07-13 13:35:00,36.57,36.58,36.57,36.58,4800.0,23.1575,23.1638,23.1575,23.1638,4800.0
2007-07-13 13:40:00,36.57,36.57,36.55,36.55,27900.0,23.1575,23.1575,23.1448,23.1448,27900.0
2007-07-13 13:45:00,36.55,36.56,36.51,36.52,38600.0,23.1448,23.1512,23.1195,23.1258,38600.0
2007-07-13 13:50:00,36.53,36.53,36.51,36.51,26600.0,23.1322,23.1322,23.1195,23.1195,26600.0
2007-07-13 13:55:00,36.51,36.52,36.51,36.51,15500.0,23.1195,23.1258,23.1195,23.1195,15500.0
2007-07-13 14:00:00,36.51,36.52,36.49,36.51,55800.0,23.1195,23.1258,23.1069,23.1195,55800.0
2007-07-13 14:05:00,36.5,36.53,36.5,36.53,12300.0,23.1132,23.1322,23.1132,23.1322,12300.0
2007-07-13 14:10:00,36.53,36.59,36.52,36.54,51600.0,23.1322,23.1702,23.1258,23.1385,51600.0
2007-07-13 14:15:00,36.53,36.57,36.53,36.56,26600.0,23.1322,23.1575,23.1322,23.1512,26600.0
2007-07-13 14:20:00,36.56,36.56,36.52,36.53,25700.0,23.1512,23.1512,23.1258,23.1322,25700.0
2007-07-13 14:25:00,36.53,36.54,36.51,36.53,30800.0,23.1322,23.1385,23.1195,23.1322,30800.0
2007-07-13 14:30:00,36.54,36.57,36.51,36.55,29900.0,23.1385,23.1575,23.1195,23.1448,29900.0
2007-07-13 14:35:00,36.54,36.54,36.51,36.52,51900.0,23.1385,23.1385,23.1195,23.1258,51900.0
2007-07-13 14:40:00,36.53,36.55,36.51,36.54,58900.0,23.1322,23.1448,23.1195,23.1385,58900.0
2007-07-13 14:45:00,36.53,36.55,36.5,36.54,54100.0,23.1322,23.1448,23.1132,23.1385,54100.0
2007-07-13 14:50:00,36.55,36.57,36.53,36.56,68900.0,23.1448,23.1575,23.1322,23.1512,68900.0
2007-07-13 14:55:00,36.55,36.56,36.5,36.54,75100.0,23.1448,23.1512,23.1132,23.1385,75100.0
2007-07-13 15:00:00,36.54,36.56,36.54,36.56,23600.0,23.1385,23.1512,23.1385,23.1512,23600.0
2007-07-13 15:05:00,36.56,36.58,36.55,36.56,22800.0,23.1512,23.1638,23.1448,23.1512,22800.0
2007-07-13 15:10:00,36.55,36.56,36.53,36.55,60900.0,23.1448,23.1512,23.1322,23.1448,60900.0
2007-07-13 15:15:00,36.54,36.6,36.54,36.6,45500.0,23.1385,23.1765,23.1385,23.1765,45500.0
2007-07-13 15:20:00,36.59,36.66,36.58,36.62,89900.0,23.1702,23.2145,23.1638,23.1892,89900.0
2007-07-13 15:25:00,36.63,36.68,36.63,36.66,87600.0,23.1955,23.2272,23.1955,23.2145,87600.0
2007-07-13 15:30:00,36.65,36.66,36.62,36.64,32100.0,23.2082,23.2145,23.1892,23.2018,32100.0
2007-07-13 15:35:00,36.63,36.64,36.6,36.61,49800.0,23.1955,23.2018,23.1765,23.1828,49800.0
2007-07-13 15:40:00,36.6,36.64,36.6,36.63,84300.0,23.1765,23.2018,23.1765,23.1955,84300.0
2007-07-13 15:45:00,36.63,36.64,36.6,36.63,159600.0,23.1955,23.2018,23.1765,23.1955,159600.0
2007-07-13 15:50:00,36.63,36.64,36.6,36.62,114800.0,23.1955,23.2018,23.1765,23.1892,114800.0
2007-07-13 15:55:00,36.61,36.62,36.6,36.6,137800.0,23.1828,23.1892,23.1765,23.1765,137800.0
2007-07-16 09:30:00,36.65,36.72,36.6,36.7,157000.0,23.2082,23.2525,23.1765,23.2398,157000.0
2007-07-16 09:35:00,36.72,36.79,36.7,36.7,78100.0,23.2525,23.2968,23.2398,23.2398,78100.0
2007-07-16 09:40:00,36.69,36.72,36.68,36.72,43300.0,23.2335,23.2525,23.2272,23.2525,43300.0
2007-07-16 09:45:00,36.73,36.75,36.64,36.65,78900.0,23.2588,23.2715,23.2018,23.2082,78900.0
2007-07-16 09:50:00,36.65,36.68,36.51,36.55,89000.0,23.2082,23.2272,23.1195,23.1448,89000.0
2007-07-16 09:55:00,36.54,36.54,36.45,36.48,47300.0,23.1385,23.1385,23.0815,23.1005,47300.0
2007-07-16 10:00:00,36.48,36.55,36.39,36.47,52100.0,23.1005,23.1448,23.0435,23.0942,52100.0
2007-07-16 10:05:00,36.47,36.5,36.45,36.47,35500.0,23.0942,23.1132,23.0815,23.0942,35500.0
2007-07-16 10:10:00,36.46,36.48,36.37,36.37,71100.0,23.0879,23.1005,23.0309,23.0309,71100.0
2007-07-16 10:15:00,36.38,36.4,36.32,36.4,51600.0,23.0372,23.0499,22.9992,23.0499,51600.0
2007-07-16 10:20:00,36.39,36.4,36.35,36.37,44500.0,23.0435,23.0499,23.0182,23.0309,44500.0
2007-07-16 10:25:00,36.37,36.38,36.35,36.36,30000.0,23.0309,23.0372,23.0182,23.0245,30000.0
2007-07-16 10:30:00,36.37,36.4,36.36,36.39,13800.0,23.0309,23.0499,23.0245,23.0435,13800.0
2007-07-16 10:35:00,36.38,36.41,36.37,36.4,21500.0,23.0372,23.0562,23.0309,23.0499,21500.0
2007-07-16 10:40:00,36.39,36.43,36.39,36.42,11900.0,23.0435,23.0689,23.0435,23.0625,11900.0
2007-07-16 10:45:00,36.43,36.43,36.39,36.4,29600.0,23.0689,23.0689,23.0435,23.0499,29600.0
2007-07-16 10:50:00,36.4,36.42,36.37,36.38,24200.0,23.0499,23.0625,23.0309,23.0372,24200.0
2007-07-16 10:55:00,36.39,36.41,36.35,36.39,79600.0,23.0435,23.0562,23.0182,23.0435,79600.0
2007-07-16 11:00:00,36.39,36.41,36.36,36.4,49400.0,23.0435,23.0562,23.0245,23.0499,49400.0
2007-07-16 11:05:00,36.4,36.41,36.38,36.4,17000.0,23.0499,23.0562,23.0372,23.0499,17000.0
2007-07-16 11:10:00,36.39,36.4,36.38,36.39,17000.0,23.0435,23.0499,23.0372,23.0435,17000.0
2007-07-16 11:15:00,36.38,36.39,36.36,36.37,15100.0,23.0372,23.0435,23.0245,23.0309,15100.0
2007-07-16 11:20:00,36.37,36.38,36.37,36.38,7700.0,23.0309,23.0372,23.0309,23.0372,7700.0
2007-07-16 11:25:00,36.37,36.42,36.36,36.41,36700.0,23.0309,23.0625,23.0245,23.0562,36700.0
2007-07-16 11:30:00,36.42,36.47,36.41,36.44,41300.0,23.0625,23.0942,23.0562,23.0752,41300.0
2007-07-16 11:35:00,36.44,36.46,36.42,36.42,17500.0,23.0752,23.0879,23.0625,23.0625,17500.0
2007-07-16 11:40:00,36.42,36.46,36.4,36.44,45600.0,23.0625,23.0879,23.0499,23.0752,45600.0
2007-07-16 11:45:00,36.45,36.57,36.45,36.56,47900.0,23.0815,23.1575,23.0815,23.1512,47900.0
2007-07-16 11:50:00,36.56,36.61,36.56,36.59,21600.0,23.1512,23.1828,23.1512,23.1702,21600.0
2007-07-16 11:55:00,36.58,36.59,36.52,36.52,24200.0,23.1638,23.1702,23.1258,23.1258,24200.0
2007-07-16 12:00:00,36.52,36.53,36.51,36.53,22300.0,23.1258,23.1322,23.1195,23.1322,22300.0
2007-07-16 12:05:00,36.52,36.54,36.51,36.53,30900.0,23.1258,23.1385,23.1195,23.1322,30900.0
2007-07-16 12:10:00,36.54,36.57,36.49,36.51,95600.0,23.1385,23.1575,23.1069,23.1195,95600.0
2007-07-16 12:15:00,36.52,36.58,36.51,36.56,90700.0,23.1258,23.1638,23.1195,23.1512,90700.0
2007-07-16 12:20:00,36.55,36.56,36.5,36.5,23600.0,23.1448,23.1512,23.1132,23.1132,23600.0
2007-07-16 12:25:00,36.5,36.51,36.47,36.49,46300.0,23.1132,23.1195,23.0942,23.1069,46300.0
2007-07-16 12:30:00,36.5,36.55,36.5,36.54,10700.0,23.1132,23.1448,23.1132,23.1385,10700.0
2007-07-16 12:35:00,36.54,36.56,36.53,36.55,21500.0,23.1385,23.1512,23.1322,23.1448,21500.0
2007-07-16 12:40:00,36.56,36.59,36.54,36.59,29400.0,23.1512,23.1702,23.1385,23.1702,29400.0
2007-07-16 12:45:00,36.59,36.63,36.58,36.59,26400.0,23.1702,23.1955,23.1638,23.1702,26400.0
2007-07-16 12:50:00,36.6,36.66,36.6,36.65,37900.0,23.1765,23.2145,23.1765,23.2082,37900.0
2007-07-16 12:55:00,36.66,36.68,36.65,36.65,42100.0,23.2145,23.2272,23.2082,23.2082,42100.0
2007-07-16 13:00:00,36.66,36.74,36.65,36.73,71100.0,23.2145,23.2652,23.2082,23.2588,71100.0
2007-07-16 13:05:00,36.74,36.74,36.65,36.65,57100.0,23.2652,23.2652,23.2082,23.2082,57100.0
2007-07-16 13:10:00,36.65,36.72,36.64,36.7,70400.0,23.2082,23.2525,23.2018,23.2398,70400.0
2007-07-16 13:15:00,36.7,36.7,36.64,36.65,41100.0,23.2398,23.2398,23.2018,23.2082,41100.0
2007-07-16 13:20:00,36.65,36.65,36.63,36.65,7300.0,23.2082,23.2082,23.1955,23.2082,7300.0
2007-07-16 13:25:00,36.64,36.64,36.57,36.58,21800.0,23.2018,23.2018,23.1575,23.1638,21800.0
2007-07-16 13:30:00,36.57,36.57,36.51,36.52,33000.0,23.1575,23.1575,23.1195,23.1258,33000.0
2007-07-16 13:35:00,36.52,36.52,36.42,36.45,52100.0,23.1258,23.1258,23.0625,23.0815,52100.0
2007-07-16 13:40:00,36.45,36.53,36.45,36.48,96800.0,23.0815,23.1322,23.0815,23.1005,96800.0
2007-07-16 13:45:00,36.49,36.5,36.47,36.48,11700.0,23.1069,23.1132,23.0942,23.1005,11700.0
2007-07-16 13:50:00,36.48,36.59,36.48,36.53,88300.0,23.1005,23.1702,23.1005,23.1322,88300.0
2007-07-16 13:55:00,36.53,36.53,36.46,36.48,25400.0,23.1322,23.1322,23.0879,23.1005,25400.0
2007-07-16 14:00:00,36.48,36.51,36.41,36.43,31600.0,23.1005,23.1195,23.0562,23.0689,31600.0
2007-07-16 14:05:00,36.43,36.52,36.43,36.5,25500.0,23.0689,23.1258,23.0689,23.1132,25500.0
2007-07-16 14:10:00,36.5,36.52,36.49,36.49,13800.0,23.1132,23.1258,23.1069,23.1069,13800.0
2007-07-16 14:15:00,36.49,36.49,36.42,36.42,18400.0,23.1069,23.1069,23.0625,23.0625,18400.0
2007-07-16 14:20:00,36.41,36.42,36.4,36.4,24900.0,23.0562,23.0625,23.0499,23.0499,24900.0
2007-07-16 14:25:00,36.4,36.42,36.38,36.4,78300.0,23.0499,23.0625,23.0372,23.0499,78300.0
2007-07-16 14:30:00,36.39,36.42,36.39,36.42,17900.0,23.0435,23.0625,23.0435,23.0625,17900.0
2007-07-16 14:35:00,36.41,36.43,36.39,36.43,48700.0,23.0562,23.0689,23.0435,23.0689,48700.0
2007-07-16 14:40:00,36.44,36.54,36.43,36.49,56200.0,23.0752,23.1385,23.0689,23.1069,56200.0
2007-07-16 14:45:00,36.5,36.52,36.49,36.51,15400.0,23.1132,23.1258,23.1069,23.1195,15400.0
2007-07-16 14:50:00,36.5,36.51,36.47,36.5,35000.0,23.1132,23.1195,23.0942,23.1132,35000.0
2007-07-16 14:55:00,36.49,36.53,36.49,36.52,28000.0,23.1069,23.1322,23.1069,23.1258,28000.0
2007-07-16 15:00:00,36.52,36.53,36.44,36.44,53500.0,23.1258,23.1322,23.0752,23.0752,53500.0
2007-07-16 15:05:00,36.45,36.45,36.42,36.42,43100.0,23.0815,23.0815,23.0625,23.0625,43100.0
2007-07-16 15:10:00,36.41,36.46,36.4,36.42,57200.0,23.0562,23.0879,23.0499,23.0625,57200.0
2007-07-16 15:15:00,36.41,36.43,36.38,36.39,154200.0,23.0562,23.0689,23.0372,23.0435,154200.0
2007-07-16 15:20:00,36.39,36.43,36.38,36.4,59800.0,23.0435,23.0689,23.0372,23.0499,59800.0
2007-07-16 15:25:00,36.39,36.42,36.39,36.42,32200.0,23.0435,23.0625,23.0435,23.0625,32200.0
2007-07-16 15:30:00,36.42,36.42,36.39,36.4,84400.0,23.0625,23.0625,23.0435,23.0499,84400.0
2007-07-16 15:35:00,36.39,36.4,36.36,36.36,47100.0,23.0435,23.0499,23.0245,23.0245,47100.0
2007-07-16 15:40:00,36.37,36.37,36.31,36.35,99200.0,23.0309,23.0309,22.9929,23.0182,99200.0
2007-07-16 15:45:00,36.35,36.49,36.35,36.45,184400.0,23.0182,23.1069,23.0182,23.0815,184400.0
2007-07-16 15:50:00,36.46,36.5,36.4,36.48,98000.0,23.0879,23.1132,23.0499,23.1005,98000.0
2007-07-16 15:55:00,36.48,36.51,36.42,36.46,124900.0,23.1005,23.1195,23.0625,23.0879,124900.0
2007-07-17 09:30:00,36.66,36.69,36.33,36.39,167800.0,23.2145,23.2335,23.0055,23.0435,167800.0
2007-07-17 09:35:00,36.38,36.5,36.35,36.49,28100.0,23.0372,23.1132,23.0182,23.1069,28100.0
2007-07-17 09:40:00,36.49,36.62,36.48,36.53,45200.0,23.1069,23.1892,23.1005,23.1322,45200.0
2007-07-17 09:45:00,36.55,36.55,36.38,36.45,78000.0,23.1448,23.1448,23.0372,23.0815,78000.0
2007-07-17 09:50:00,36.46,36.54,36.45,36.46,31900.0,23.0879,23.1385,23.0815,23.0879,31900.0
2007-07-17 09:55:00,36.47,36.52,36.46,36.51,24900.0,23.0942,23.1258,23.0879,23.1195,24900.0
2007-07-17 10:00:00,36.52,36.52,36.45,36.48,36500.0,23.1258,23.1258,23.0815,23.1005,36500.0
2007-07-17 10:05:00,36.48,36.5,36.45,36.48,37300.0,23.1005,23.1132,23.0815,23.1005,37300.0
2007-07-17 10:10:00,36.48,36.49,36.41,36.45,59000.0,23.1005,23.1069,23.0562,23.0815,59000.0
2007-07-17 10:15:00,36.45,36.5,36.45,36.48,37300.0,23.0815,23.1132,23.0815,23.1005,37300.0
2007-07-17 10:20:00,36.48,36.48,36.45,36.46,26500.0,23.1005,23.1005,23.0815,23.0879,26500.0
2007-07-17 10:25:00,36.46,36.5,36.45,36.47,49900.0,23.0879,23.1132,23.0815,23.0942,49900.0
2007-07-17 10:30:00,36.46,36.47,36.37,36.43,87200.0,23.0879,23.0942,23.0309,23.0689,87200.0
2007-07-17 10:35:00,36.43,36.47,36.38,36.43,61300.0,23.0689,23.0942,23.0372,23.0689,61300.0
2007-07-17 10:40:00,36.44,36.44,36.37,36.4,62500.0,23.0752,23.0752,23.0309,23.0499,62500.0
2007-07-17 10:45:00,36.39,36.41,36.34,36.36,74200.0,23.0435,23.0562,23.0119,23.0245,74200.0
2007-07-17 10:50:00,36.35,36.35,36.19,36.22,90900.0,23.0182,23.0182,22.9169,22.9359,90900.0
2007-07-17 10:55:00,36.22,36.22,36.12,36.12,93500.0,22.9359,22.9359,22.8726,22.8726,93500.0
2007-07-17 11:00:00,36.13,36.14,35.96,36.05,351600.0,22.8789,22.8852,22.7712,22.8282,351600.0
2007-07-17 11:05:00,36.06,36.21,36.01,36.21,141200.0,22.8346,22.9295,22.8029,22.9295,141200.0
2007-07-17 11:10:00,36.21,36.27,36.14,36.2,116100.0,22.9295,22.9675,22.8852,22.9232,116100.0
2007-07-17 11:15:00,36.19,36.35,36.18,36.33,71200.0,22.9169,23.0182,22.9105,23.0055,71200.0
2007-07-17 11:20:00,36.34,36.35,36.29,36.34,35600.0,23.0119,23.0182,22.9802,23.0119,35600.0
2007-07-17 11:25:00,36.33,36.38,36.32,36.36,36500.0,23.0055,23.0372,22.9992,23.0245,36500.0
2007-07-17 11:30:00,36.36,36.45,36.35,36.41,61500.0,23.0245,23.0815,23.0182,23.0562,61500.0
2007-07-17 11:35:00,36.41,36.45,36.41,36.43,40700.0,23.0562,23.0815,23.0562,23.0689,40700.0
2007-07-17 11:40:00,36.44,36.45,36.43,36.45,37900.0,23.0752,23.0815,23.0689,23.0815,37900.0
2007-07-17 11:45:00,36.44,36.45,36.37,36.42,38300.0,23.0752,23.0815,23.0309,23.0625,38300.0
2007-07-17 11:50:00,36.42,36.42,36.36,36.37,45100.0,23.0625,23.0625,23.0245,23.0309,45100.0
2007-07-17 11:55:00,36.38,36.39,36.36,36.38,12500.0,23.0372,23.0435,23.0245,23.0372,12500.0
2007-07-17 12:00:00,36.38,36.38,36.35,36.35,24500.0,23.0372,23.0372,23.0182,23.0182,24500.0
2007-07-17 12:05:00,36.36,36.38,36.34,36.36,38200.0,23.0245,23.0372,23.0119,23.0245,38200.0
2007-07-17 12:10:00,36.38,36.4,36.31,36.33,56100.0,23.0372,23.0499,22.9929,23.0055,56100.0
2007-07-17 12:15:00,36.32,36.33,36.23,36.23,38400.0,22.9992,23.0055,22.9422,22.9422,38400.0
2007-07-17 12:20:00,36.22,36.3,36.17,36.24,63200.0,22.9359,22.9865,22.9042,22.9485,63200.0
2007-07-17 12:25:00,36.23,36.25,36.17,36.17,33100.0,22.9422,22.9549,22.9042,22.9042,33100.0
2007-07-17 12:30:00,36.17,36.2,36.13,36.15,98400.0,22.9042,22.9232,22.8789,22.8916,98400.0
2007-07-17 12:35:00,36.15,36.22,36.15,36.17,71100.0,22.8916,22.9359,22.8916,22.9042,71100.0
2007-07-17 12:40:00,36.18,36.18,36.13,36.13,34100.0,22.9105,22.9105,22.8789,22.8789,34100.0
2007-07-17 12:45:00,36.13,36.15,36.07,36.08,36900.0,22.8789,22.8916,22.8409,22.8472,36900.0
2007-07-17 12:50:00,36.07,36.08,36.04,36.04,24700.0,22.8409,22.8472,22.8219,22.8219,24700.0
2007-07-17 12:55:00,36.04,36.05,36.01,36.02,170700.0,22.8219,22.8282,22.8029,22.8092,170700.0
2007-07-17 13:00:00,36.01,36.04,36.0,36.02,47500.0,22.8029,22.8219,22.7966,22.8092,47500.0
2007-07-17 13:05:00,36.02,36.03,36.0,36.02,26700.0,22.8092,22.8156,22.7966,22.8092,26700.0
2007-07-17 13:10:00,36.01,36.03,36.0,36.0,76000.0,22.8029,22.8156,22.7966,22.7966,76000.0
2007-07-17 13:15:00,36.01,36.11,36.0,36.06,141200.0,22.8029,22.8662,22.7966,22.8346,141200.0
2007-07-17 13:20:00,36.06,36.06,36.0,36.0,23200.0,22.8346,22.8346,22.7966,22.7966,23200.0
2007-07-17 13:25:00,36.0,36.02,35.95,36.01,115700.0,22.7966,22.8092,22.7649,22.8029,115700.0
2007-07-17 13:30:00,36.0,36.02,36.0,36.01,32000.0,22.7966,22.8092,22.7966,22.8029,32000.0
2007-07-17 13:35:00,36.01,36.03,35.99,36.01,63500.0,22.8029,22.8156,22.7902,22.8029,63500.0
2007-07-17 13:40:00,36.02,36.02,35.99,36.0,95000.0,22.8092,22.8092,22.7902,22.7966,95000.0
2007-07-17 13:45:00,36.0,36.06,35.99,36.06,48200.0,22.7966,22.8346,22.7902,22.8346,48200.0
2007-07-17 13:50:00,36.06,36.08,36.01,36.03,50600.0,22.8346,22.8472,22.8029,22.8156,50600.0
2007-07-17 13:55:00,36.04,36.06,36.02,36.04,60800.0,22.8219,22.8346,22.8092,22.8219,60800.0
2007-07-17 14:00:00,36.04,36.07,36.03,36.07,42000.0,22.8219,22.8409,22.8156,22.8409,42000.0
2007-07-17 14:05:00,36.07,36.1,36.04,36.04,60300.0,22.8409,22.8599,22.8219,22.8219,60300.0
2007-07-17 14:10:00,36.05,36.05,36.03,36.04,40200.0,22.8282,22.8282,22.8156,22.8219,40200.0
2007-07-17 14:15:00,36.04,36.09,36.03,36.09,78900.0,22.8219,22.8536,22.8156,22.8536,78900.0
2007-07-17 14:20:00,36.08,36.17,36.08,36.13,74700.0,22.8472,22.9042,22.8472,22.8789,74700.0
2007-07-17 14:25:00,36.13,36.14,36.09,36.1,86600.0,22.8789,22.8852,22.8536,22.8599,86600.0
2007-07-17 14:30:00,36.1,36.16,36.09,36.12,151200.0,22.8599,22.8979,22.8536,22.8726,151200.0
2007-07-17 14:35:00,36.13,36.14,36.12,36.14,21200.0,22.8789,22.8852,22.8726,22.8852,21200.0
2007-07-17 14:40:00,36.14,36.15,36.13,36.15,63800.0,22.8852,22.8916,22.8789,22.8916,63800.0
2007-07-17 14:45:00,36.15,36.15,36.14,36.15,30600.0,22.8916,22.8916,22.8852,22.8916,30600.0
2007-07-17 14:50:00,36.14,36.15,36.13,36.13,49800.0,22.8852,22.8916,22.8789,22.8789,49800.0
2007-07-17 14:55:00,36.14,36.16,36.13,36.14,48100.0,22.8852,22.8979,22.8789,22.8852,48100.0
2007-07-17 15:00:00,36.15,36.16,36.12,36.12,63700.0,22.8916,22.8979,22.8726,22.8726,63700.0
2007-07-17 15:05:00,36.12,36.13,36.05,36.09,101100.0,22.8726,22.8789,22.8282,22.8536,101100.0
2007-07-17 15:10:00,36.1,36.11,36.08,36.11,94300.0,22.8599,22.8662,22.8472,22.8662,94300.0
2007-07-17 15:15:00,36.11,36.14,36.09,36.1,113400.0,22.8662,22.8852,22.8536,22.8599,113400.0
2007-07-17 15:20:00,36.1,36.12,36.07,36.07,100400.0,22.8599,22.8726,22.8409,22.8409,100400.0
2007-07-17 15:25:00,36.07,36.09,36.03,36.06,131100.0,22.8409,22.8536,22.8156,22.8346,131100.0
2007-07-17 15:30:00,36.05,36.06,36.0,36.0,82700.0,22.8282,22.8346,22.7966,22.7966,82700.0
2007-07-17 15:35:00,36.01,36.04,36.0,36.04,44700.0,22.8029,22.8219,22.7966,22.8219,44700.0
2007-07-17 15:40:00,36.04,36.07,36.0,36.03,124300.0,22.8219,22.8409,22.7966,22.8156,124300.0
2007-07-17 15:45:00,36.02,36.06,36.02,36.02,141600.0,22.8092,22.8346,22.8092,22.8092,141600.0
2007-07-17 15:50:00,36.02,36.05,36.0,36.03,159500.0,22.8092,22.8282,22.7966,22.8156,159500.0
2007-07-17 15:55:00,36.04,36.06,36.01,36.01,136100.0,22.8219,22.8346,22.8029,22.8029,136100.0
2007-07-18 09:30:00,35.78,36.06,35.75,36.05,133700.0,22.6573,22.8346,22.6383,22.8282,133700.0
2007-07-18 09:35:00,36.07,36.14,36.05,36.11,28300.0,22.8409,22.8852,22.8282,22.8662,28300.0
2007-07-18 09:40:00,36.11,36.18,36.09,36.15,170000.0,22.8662,22.9105,22.8536,22.8916,170000.0
2007-07-18 09:45:00,36.15,36.19,36.08,36.14,78800.0,22.8916,22.9169,22.8472,22.8852,78800.0
2007-07-18 09:50:00,36.15,36.2,36.13,36.19,43200.0,22.8916,22.9232,22.8789,22.9169,43200.0
2007-07-18 09:55:00,36.19,36.19,36.13,36.14,108500.0,22.9169,22.9169,22.8789,22.8852,108500.0
2007-07-18 10:00:00,36.14,36.21,36.1,36.1,83500.0,22.8852,22.9295,22.8599,22.8599,83500.0
2007-07-18 10:05:00,36.12,36.12,36.01,36.05,34000.0,22.8726,22.8726,22.8029,22.8282,34000.0
2007-07-18 10:10:00,36.04,36.04,35.97,36.04,50800.0,22.8219,22.8219,22.7776,22.8219,50800.0
2007-07-18 10:15:00,36.05,36.07,36.02,36.06,31100.0,22.8282,22.8409,22.8092,22.8346,31100.0
2007-07-18 10:20:00,36.05,36.06,36.01,36.01,65100.0,22.8282,22.8346,22.8029,22.8029,65100.0
2007-07-18 10:25:00,36.02,36.06,35.96,36.03,113200.0,22.8092,22.8346,22.7712,22.8156,113200.0
2007-07-18 10:30:00,36.02,36.04,35.96,35.98,45400.0,22.8092,22.8219,22.7712,22.7839,45400.0
2007-07-18 10:35:00,35.96,36.06,35.95,36.05,27600.0,22.7712,22.8346,22.7649,22.8282,27600.0
2007-07-18 10:40:00,36.04,36.05,36.01,36.03,37000.0,22.8219,22.8282,22.8029,22.8156,37000.0
2007-07-18 10:45:00,36.02,36.04,35.94,36.0,77800.0,22.8092,22.8219,22.7586,22.7966,77800.0
2007-07-18 10:50:00,36.0,36.05,35.98,36.04,51400.0,22.7966,22.8282,22.7839,22.8219,51400.0
2007-07-18 10:55:00,36.04,36.09,36.03,36.08,107300.0,22.8219,22.8536,22.8156,22.8472,107300.0
2007-07-18 11:00:00,36.06,36.11,36.03,36.11,103800.0,22.8346,22.8662,22.8156,22.8662,103800.0
2007-07-18 11:05:00,36.11,36.2,36.09,36.19,61600.0,22.8662,22.9232,22.8536,22.9169,61600.0
2007-07-18 11:10:00,36.19,36.25,36.16,36.2,67600.0,22.9169,22.9549,22.8979,22.9232,67600.0
2007-07-18 11:15:00,36.2,36.2,36.11,36.11,42200.0,22.9232,22.9232,22.8662,22.8662,42200.0
2007-07-18 11:20:00,36.12,36.16,36.09,36.14,64500.0,22.8726,22.8979,22.8536,22.8852,64500.0
2007-07-18 11:25:00,36.14,36.15,36.05,36.08,57700.0,22.8852,22.8916,22.8282,22.8472,57700.0
2007-07-18 11:30:00,36.09,36.1,36.01,36.02,53000.0,22.8536,22.8599,22.8029,22.8092,53000.0
2007-07-18 11:35:00,36.02,36.07,35.91,35.99,68300.0,22.8092,22.8409,22.7396,22.7902,68300.0
2007-07-18 11:40:00,35.99,36.07,35.97,36.06,34700.0,22.7902,22.8409,22.7776,22.8346,34700.0
2007-07-18 11:45:00,36.06,36.07,36.03,36.03,11300.0,22.8346,22.8409,22.8156,22.8156,11300.0
2007-07-18 11:50:00,36.02,36.05,35.99,35.99,12700.0,22.8092,22.8282,22.7902,22.7902,12700.0
2007-07-18 11:55:00,35.98,35.99,35.95,35.96,19900.0,22.7839,22.7902,22.7649,22.7712,19900.0
2007-07-18 12:00:00,35.97,36.0,35.87,35.98,40900.0,22.7776,22.7966,22.7142,22.7839,40900.0
2007-07-18 12:05:00,35.99,36.09,35.99,36.05,42400.0,22.7902,22.8536,22.7902,22.8282,42400.0
2007-07-18 12:10:00,36.04,36.14,36.04,36.11,24700.0,22.8219,22.8852,22.8219,22.8662,24700.0
2007-07-18 12:15:00,36.11,36.13,35.96,35.97,28400.0,22.8662,22.8789,22.7712,22.7776,28400.0
2007-07-18 12:20:00,35.96,36.03,35.92,35.93,40200.0,22.7712,22.8156,22.7459,22.7522,40200.0
2007-07-18 12:25:00,35.94,36.05,35.93,36.05,27500.0,22.7586,22.8282,22.7522,22.8282,27500.0
2007-07-18 12:30:00,36.04,36.04,35.97,36.02,25800.0,22.8219,22.8219,22.7776,22.8092,25800.0
2007-07-18 12:35:00,36.02,36.03,35.95,35.95,24300.0,22.8092,22.8156,22.7649,22.7649,24300.0
2007-07-18 12:40:00,35.95,35.98,35.95,35.96,19000.0,22.7649,22.7839,22.7649,22.7712,19000.0
2007-07-18 12:45:00,35.96,36.04,35.95,36.04,16800.0,22.7712,22.8219,22.7649,22.8219,16800.0
2007-07-18 12:50:00,36.05,36.05,36.01,36.02,13100.0,22.8282,22.8282,22.8029,22.8092,13100.0
2007-07-18 12:55:00,36.02,36.02,35.95,35.97,22300.0,22.8092,22.8092,22.7649,22.7776,22300.0
2007-07-18 13:00:00,35.96,36.01,35.93,35.94,28500.0,22.7712,22.8029,22.7522,22.7586,28500.0
2007-07-18 13:05:00,35.94,35.94,35.9,35.92,25200.0,22.7586,22.7586,22.7332,22.7459,25200.0
2007-07-18 13:10:00,35.92,35.92,35.87,35.88,35300.0,22.7459,22.7459,22.7142,22.7206,35300.0
2007-07-18 13:15:00,35.88,35.89,35.86,35.89,14700.0,22.7206,22.7269,22.7079,22.7269,14700.0
2007-07-18 13:20:00,35.88,35.89,35.86,35.88,27100.0,22.7206,22.7269,22.7079,22.7206,27100.0
2007-07-18 13:25:00,35.88,35.93,35.86,35.9,50200.0,22.7206,22.7522,22.7079,22.7332,50200.0
2007-07-18 13:30:00,35.9,35.91,35.88,35.88,35800.0,22.7332,22.7396,22.7206,22.7206,35800.0
2007-07-18 13:35:00,35.89,35.96,35.88,35.94,37200.0,22.7269,22.7712,22.7206,22.7586,37200.0
2007-07-18 13:40:00,35.95,35.97,35.89,35.96,34700.0,22.7649,22.7776,22.7269,22.7712,34700.0
2007-07-18 13:45:00,35.96,36.01,35.96,36.01,40200.0,22.7712,22.8029,22.7712,22.8029,40200.0
2007-07-18 13:50:00,36.01,36.04,35.94,35.94,28500.0,22.8029,22.8219,22.7586,22.7586,28500.0
2007-07-18 13:55:00,35.95,36.02,35.93,36.02,29300.0,22.7649,22.8092,22.7522,22.8092,29300.0
2007-07-18 14:00:00,36.01,36.04,36.01,36.04,19300.0,22.8029,22.8219,22.8029,22.8219,19300.0
2007-07-18 14:05:00,36.03,36.04,36.02,36.03,15000.0,22.8156,22.8219,22.8092,22.8156,15000.0
2007-07-18 14:10:00,36.03,36.08,36.02,36.02,44300.0,22.8156,22.8472,22.8092,22.8092,44300.0
2007-07-18 14:15:00,36.01,36.01,35.96,35.98,32000.0,22.8029,22.8029,22.7712,22.7839,32000.0
2007-07-18 14:20:00,35.98,36.0,35.95,35.98,21900.0,22.7839,22.7966,22.7649,22.7839,21900.0
2007-07-18 14:25:00,35.98,35.98,35.94,35.97,16500.0,22.7839,22.7839,22.7586,22.7776,16500.0
2007-07-18 14:30:00,35.97,36.0,35.94,36.0,14100.0,22.7776,22.7966,22.7586,22.7966,14100.0
2007-07-18 14:35:00,36.0,36.03,35.99,36.0,16400.0,22.7966,22.8156,22.7902,22.7966,16400.0
2007-07-18 14:40:00,36.01,36.01,35.9,35.9,22900.0,22.8029,22.8029,22.7332,22.7332,22900.0
2007-07-18 14:45:00,35.91,35.96,35.9,35.92,26100.0,22.7396,22.7712,22.7332,22.7459,26100.0
2007-07-18 14:50:00,35.92,36.0,35.89,35.98,30500.0,22.7459,22.7966,22.7269,22.7839,30500.0
2007-07-18 14:55:00,35.99,36.03,35.98,36.0,13300.0,22.7902,22.8156,22.7839,22.7966,13300.0
2007-07-18 15:00:00,36.0,36.04,35.99,36.0,37900.0,22.7966,22.8219,22.7902,22.7966,37900.0
2007-07-18 15:05:00,36.0,36.05,35.99,36.04,30200.0,22.7966,22.8282,22.7902,22.8219,30200.0
2007-07-18 15:10:00,36.04,36.05,35.98,35.99,60800.0,22.8219,22.8282,22.7839,22.7902,60800.0
2007-07-18 15:15:00,35.98,36.0,35.97,35.98,29200.0,22.7839,22.7966,22.7776,22.7839,29200.0
2007-07-18 15:20:00,35.98,36.0,35.94,35.99,55500.0,22.7839,22.7966,22.7586,22.7902,55500.0
2007-07-18 15:25:00,35.99,36.02,35.95,35.95,48800.0,22.7902,22.8092,22.7649,22.7649,48800.0
2007-07-18 15:30:00,35.95,36.0,35.9,35.99,46300.0,22.7649,22.7966,22.7332,22.7902,46300.0
2007-07-18 15:35:00,36.0,36.05,35.98,35.99,83500.0,22.7966,22.8282,22.7839,22.7902,83500.0
2007-07-18 15:40:00,35.99,36.0,35.95,35.96,38000.0,22.7902,22.7966,22.7649,22.7712,38000.0
2007-07-18 15:45:00,35.96,36.05,35.96,36.04,62400.0,22.7712,22.8282,22.7712,22.8219,62400.0
2007-07-18 15:50:00,36.03,36.06,36.02,36.05,129800.0,22.8156,22.8346,22.8092,22.8282,129800.0
2007-07-18 15:55:00,36.05,36.06,36.0,36.02,113500.0,22.8282,22.8346,22.7966,22.8092,113500.0
2007-07-19 09:30:00,36.2,36.24,36.1,36.17,130800.0,22.9232,22.9485,22.8599,22.9042,130800.0
2007-07-19 09:35:00,36.16,36.37,36.1,36.36,78500.0,22.8979,23.0309,22.8599,23.0245,78500.0
2007-07-19 09:40:00,36.37,36.47,36.36,36.45,196400.0,23.0309,23.0942,23.0245,23.0815,196400.0
2007-07-19 09:45:00,36.45,36.5,36.44,36.47,70600.0,23.0815,23.1132,23.0752,23.0942,70600.0
2007-07-19 09:50:00,36.48,36.5,36.36,36.42,52800.0,23.1005,23.1132,23.0245,23.0625,52800.0
2007-07-19 09:55:00,36.43,36.43,36.35,36.4,27800.0,23.0689,23.0689,23.0182,23.0499,27800.0
2007-07-19 10:00:00,36.4,36.41,36.31,36.39,51700.0,23.0499,23.0562,22.9929,23.0435,51700.0
2007-07-19 10:05:00,36.4,36.4,36.34,36.37,21100.0,23.0499,23.0499,23.0119,23.0309,21100.0
2007-07-19 10:10:00,36.37,36.39,36.29,36.35,47300.0,23.0309,23.0435,22.9802,23.0182,47300.0
2007-07-19 10:15:00,36.35,36.44,36.32,36.42,95300.0,23.0182,23.0752,22.9992,23.0625,95300.0
2007-07-19 10:20:00,36.42,36.44,36.39,36.41,26800.0,23.0625,23.0752,23.0435,23.0562,26800.0
2007-07-19 10:25:00,36.42,36.49,36.42,36.48,36500.0,23.0625,23.1069,23.0625,23.1005,36500.0
2007-07-19 10:30:00,36.48,36.5,36.43,36.45,96200.0,23.1005,23.1132,23.0689,23.0815,96200.0
2007-07-19 10:35:00,36.45,36.49,36.42,36.42,59600.0,23.0815,23.1069,23.0625,23.0625,59600.0
2007-07-19 10:40:00,36.43,36.44,36.32,36.32,75000.0,23.0689,23.0752,22.9992,22.9992,75000.0
2007-07-19 10:45:00,36.33,36.33,36.2,36.31,75600.0,23.0055,23.0055,22.9232,22.9929,75600.0
2007-07-19 10:50:00,36.32,36.32,36.21,36.24,35900.0,22.9992,22.9992,22.9295,22.9485,35900.0
2007-07-19 10:55:00,36.24,36.28,36.21,36.27,40000.0,22.9485,22.9739,22.9295,22.9675,40000.0
2007-07-19 11:00:00,36.26,36.39,36.26,36.38,38400.0,22.9612,23.0435,22.9612,23.0372,38400.0
2007-07-19 11:05:00,36.38,36.38,36.32,36.33,24700.0,23.0372,23.0372,22.9992,23.0055,24700.0
2007-07-19 11:10:00,36.33,36.34,36.26,36.27,23000.0,23.0055,23.0119,22.9612,22.9675,23000.0
2007-07-19 11:15:00,36.26,36.34,36.25,36.34,24100.0,22.9612,23.0119,22.9549,23.0119,24100.0
2007-07-19 11:20:00,36.33,36.35,36.28,36.29,10800.0,23.0055,23.0182,22.9739,22.9802,10800.0
2007-07-19 11:25:00,36.29,36.33,36.25,36.27,25100.0,22.9802,23.0055,22.9549,22.9675,25100.0
2007-07-19 11:30:00,36.27,36.28,36.21,36.27,27900.0,22.9675,22.9739,22.9295,22.9675,27900.0
2007-07-19 11:35:00,36.28,36.29,36.23,36.23,11900.0,22.9739,22.9802,22.9422,22.9422,11900.0
2007-07-19 11:40:00,36.23,36.23,36.19,36.19,38300.0,22.9422,22.9422,22.9169,22.9169,38300.0
2007-07-19 11:45:00,36.19,36.19,36.12,36.14,32100.0,22.9169,22.9169,22.8726,22.8852,32100.0
2007-07-19 11:50:00,36.14,36.17,36.13,36.16,23800.0,22.8852,22.9042,22.8789,22.8979,23800.0
2007-07-19 11:55:00,36.16,36.16,36.13,36.16,16400.0,22.8979,22.8979,22.8789,22.8979,16400.0
2007-07-19 12:00:00,36.15,36.15,36.04,36.06,50800.0,22.8916,22.8916,22.8219,22.8346,50800.0
2007-07-19 12:05:00,36.06,36.18,36.06,36.18,32200.0,22.8346,22.9105,22.8346,22.9105,32200.0
2007-07-19 12:10:00,36.18,36.22,36.16,36.21,26700.0,22.9105,22.9359,22.8979,22.9295,26700.0
2007-07-19 12:15:00,36.22,36.22,36.2,36.2,15700.0,22.9359,22.9359,22.9232,22.9232,15700.0
2007-07-19 12:20:00,36.2,36.2,36.16,36.18,35400.0,22.9232,22.9232,22.8979,22.9105,35400.0
2007-07-19 12:25:00,36.18,36.26,36.18,36.25,28700.0,22.9105,22.9612,22.9105,22.9549,28700.0
2007-07-19 12:30:00,36.26,36.27,36.2,36.23,27900.0,22.9612,22.9675,22.9232,22.9422,27900.0
2007-07-19 12:35:00,36.23,36.3,36.23,36.3,18400.0,22.9422,22.9865,22.9422,22.9865,18400.0
2007-07-19 12:40:00,36.29,36.3,36.28,36.3,18100.0,22.9802,22.9865,22.9739,22.9865,18100.0
2007-07-19 12:45:00,36.29,36.3,36.28,36.29,10100.0,22.9802,22.9865,22.9739,22.9802,10100.0
2007-07-19 12:50:00,36.29,36.32,36.28,36.31,19300.0,22.9802,22.9992,22.9739,22.9929,19300.0
2007-07-19 12:55:00,36.3,36.31,36.29,36.3,7400.0,22.9865,22.9929,22.9802,22.9865,7400.0
2007-07-19 13:00:00,36.3,36.34,36.3,36.3,37400.0,22.9865,23.0119,22.9865,22.9865,37400.0
2007-07-19 13:05:00,36.3,36.31,36.29,36.29,12000.0,22.9865,22.9929,22.9802,22.9802,12000.0
2007-07-19 13:10:00,36.29,36.33,36.29,36.33,13400.0,22.9802,23.0055,22.9802,23.0055,13400.0
2007-07-19 13:15:00,36.33,36.34,36.31,36.32,15900.0,23.0055,23.0119,22.9929,22.9992,15900.0
2007-07-19 13:20:00,36.32,36.34,36.31,36.31,13700.0,22.9992,23.0119,22.9929,22.9929,13700.0
2007-07-19 13:25:00,36.31,36.32,36.3,36.3,24000.0,22.9929,22.9992,22.9865,22.9865,24000.0
2007-07-19 13:30:00,36.3,36.31,36.3,36.3,6900.0,22.9865,22.9929,22.9865,22.9865,6900.0
2007-07-19 13:35:00,36.3,36.34,36.3,36.32,12200.0,22.9865,23.0119,22.9865,22.9992,12200.0
2007-07-19 13:40:00,36.32,36.35,36.32,36.33,10300.0,22.9992,23.0182,22.9992,23.0055,10300.0
2007-07-19 13:45:00,36.33,36.35,36.32,36.33,18300.0,23.0055,23.0182,22.9992,23.0055,18300.0
2007-07-19 13:50:00,36.34,36.36,36.34,36.35,17300.0,23.0119,23.0245,23.0119,23.0182,17300.0
2007-07-19 13:55:00,36.34,36.36,36.34,36.35,9100.0,23.0119,23.0245,23.0119,23.0182,9100.0
2007-07-19 14:00:00,36.35,36.35,36.29,36.3,41400.0,23.0182,23.0182,22.9802,22.9865,41400.0
2007-07-19 14:05:00,36.3,36.31,36.26,36.3,36100.0,22.9865,22.9929,22.9612,22.9865,36100.0
2007-07-19 14:10:00,36.31,36.31,36.2,36.24,48100.0,22.9929,22.9929,22.9232,22.9485,48100.0
2007-07-19 14:15:00,36.23,36.24,36.19,36.2,24700.0,22.9422,22.9485,22.9169,22.9232,24700.0
2007-07-19 14:20:00,36.2,36.21,36.16,36.2,30200.0,22.9232,22.9295,22.8979,22.9232,30200.0
2007-07-19 14:25:00,36.2,36.2,36.12,36.14,35700.0,22.9232,22.9232,22.8726,22.8852,35700.0
2007-07-19 14:30:00,36.14,36.16,36.1,36.12,35300.0,22.8852,22.8979,22.8599,22.8726,35300.0
2007-07-19 14:35:00,36.12,36.14,36.11,36.11,19700.0,22.8726,22.8852,22.8662,22.8662,19700.0
2007-07-19 14:40:00,36.1,36.12,36.09,36.11,21700.0,22.8599,22.8726,22.8536,22.8662,21700.0
2007-07-19 14:45:00,36.11,36.15,36.1,36.14,23200.0,22.8662,22.8916,22.8599,22.8852,23200.0
2007-07-19 14:50:00,36.14,36.18,36.12,36.18,42700.0,22.8852,22.9105,22.8726,22.9105,42700.0
2007-07-19 14:55:00,36.18,36.24,36.17,36.23,25600.0,22.9105,22.9485,22.9042,22.9422,25600.0
2007-07-19 15:00:00,36.23,36.25,36.2,36.24,46000.0,22.9422,22.9549,22.9232,22.9485,46000.0
2007-07-19 15:05:00,36.24,36.34,36.24,36.32,37200.0,22.9485,23.0119,22.9485,22.9992,37200.0
2007-07-19 15:10:00,36.32,36.35,36.32,36.33,66300.0,22.9992,23.0182,22.9992,23.0055,66300.0
2007-07-19 15:15:00,36.33,36.33,36.29,36.31,32900.0,23.0055,23.0055,22.9802,22.9929,32900.0
2007-07-19 15:20:00,36.31,36.35,36.29,36.34,26300.0,22.9929,23.0182,22.9802,23.0119,26300.0
2007-07-19 15:25:00,36.34,36.36,36.28,36.31,71500.0,23.0119,23.0245,22.9739,22.9929,71500.0
2007-07-19 15:30:00,36.31,36.36,36.3,36.33,64700.0,22.9929,23.0245,22.9865,23.0055,64700.0
2007-07-19 15:35:00,36.33,36.39,36.33,36.38,67700.0,23.0055,23.0435,23.0055,23.0372,67700.0
2007-07-19 15:40:00,36.39,36.42,36.37,36.4,92600.0,23.0435,23.0625,23.0309,23.0499,92600.0
2007-07-19 15:45:00,36.38,36.41,36.36,36.38,84300.0,23.0372,23.0562,23.0245,23.0372,84300.0
2007-07-19 15:50:00,36.38,36.47,36.38,36.42,135900.0,23.0372,23.0942,23.0372,23.0625,135900.0
2007-07-19 15:55:00,36.41,36.45,36.37,36.38,153300.0,23.0562,23.0815,23.0309,23.0372,153300.0
2007-07-20 09:30:00,36.3,36.38,36.23,36.26,824700.0,22.9865,23.0372,22.9422,22.9612,824700.0
2007-07-20 09:35:00,36.31,36.32,36.13,36.3,119000.0,22.9929,22.9992,22.8789,22.9865,119000.0
2007-07-20 09:40:00,36.3,36.32,36.17,36.21,27500.0,22.9865,22.9992,22.9042,22.9295,27500.0
2007-07-20 09:45:00,36.2,36.21,36.15,36.18,22700.0,22.9232,22.9295,22.8916,22.9105,22700.0
2007-07-20 09:50:00,36.19,36.23,36.13,36.15,110800.0,22.9169,22.9422,22.8789,22.8916,110800.0
2007-07-20 09:55:00,36.14,36.2,36.05,36.18,45900.0,22.8852,22.9232,22.8282,22.9105,45900.0
2007-07-20 10:00:00,36.19,36.19,36.11,36.16,32200.0,22.9169,22.9169,22.8662,22.8979,32200.0
2007-07-20 10:05:00,36.17,36.23,36.15,36.23,95600.0,22.9042,22.9422,22.8916,22.9422,95600.0
2007-07-20 10:10:00,36.24,36.25,36.22,36.24,30800.0,22.9485,22.9549,22.9359,22.9485,30800.0
2007-07-20 10:15:00,36.24,36.25,36.22,36.24,25600.0,22.9485,22.9549,22.9359,22.9485,25600.0
2007-07-20 10:20:00,36.23,36.24,36.2,36.2,17600.0,22.9422,22.9485,22.9232,22.9232,17600.0
2007-07-20 10:25:00,36.2,36.21,36.16,36.16,18700.0,22.9232,22.9295,22.8979,22.8979,18700.0
2007-07-20 10:30:00,36.18,36.23,36.13,36.15,69700.0,22.9105,22.9422,22.8789,22.8916,69700.0
2007-07-20 10:35:00,36.14,36.14,36.07,36.09,58100.0,22.8852,22.8852,22.8409,22.8536,58100.0
2007-07-20 10:40:00,36.08,36.09,36.04,36.04,29200.0,22.8472,22.8536,22.8219,22.8219,29200.0
2007-07-20 10:45:00,36.04,36.05,36.0,36.02,38200.0,22.8219,22.8282,22.7966,22.8092,38200.0
2007-07-20 10:50:00,36.02,36.05,36.01,36.03,21800.0,22.8092,22.8282,22.8029,22.8156,21800.0
2007-07-20 10:55:00,36.04,36.05,35.95,35.95,74200.0,22.8219,22.8282,22.7649,22.7649,74200.0
2007-07-20 11:00:00,35.94,36.02,35.93,35.94,79100.0,22.7586,22.8092,22.7522,22.7586,79100.0
2007-07-20 11:05:00,35.94,36.01,35.91,36.01,47700.0,22.7586,22.8029,22.7396,22.8029,47700.0
2007-07-20 11:10:00,35.98,36.01,35.95,35.95,26000.0,22.7839,22.8029,22.7649,22.7649,26000.0
2007-07-20 11:15:00,35.95,35.96,35.87,35.88,42200.0,22.7649,22.7712,22.7142,22.7206,42200.0
2007-07-20 11:20:00,35.88,35.9,35.83,35.87,50300.0,22.7206,22.7332,22.6889,22.7142,50300.0
2007-07-20 11:25:00,35.87,35.88,35.85,35.88,31100.0,22.7142,22.7206,22.7016,22.7206,31100.0
2007-07-20 11:30:00,35.87,35.89,35.87,35.88,17600.0,22.7142,22.7269,22.7142,22.7206,17600.0
2007-07-20 11:35:00,35.88,35.9,35.85,35.9,40200.0,22.7206,22.7332,22.7016,22.7332,40200.0
2007-07-20 11:40:00,35.9,35.9,35.87,35.88,33600.0,22.7332,22.7332,22.7142,22.7206,33600.0
2007-07-20 11:45:00,35.88,35.9,35.87,35.88,10800.0,22.7206,22.7332,22.7142,22.7206,10800.0
2007-07-20 11:50:00,35.88,35.88,35.86,35.87,20800.0,22.7206,22.7206,22.7079,22.7142,20800.0
2007-07-20 11:55:00,35.87,35.88,35.83,35.84,39300.0,22.7142,22.7206,22.6889,22.6952,39300.0
2007-07-20 12:00:00,35.84,35.84,35.76,35.76,67700.0,22.6952,22.6952,22.6446,22.6446,67700.0
2007-07-20 12:05:00,35.76,35.8,35.74,35.8,46700.0,22.6446,22.6699,22.6319,22.6699,46700.0
2007-07-20 12:10:00,35.79,35.81,35.79,35.8,17700.0,22.6636,22.6762,22.6636,22.6699,17700.0
2007-07-20 12:15:00,35.79,35.79,35.69,35.69,35400.0,22.6636,22.6636,22.6003,22.6003,35400.0
2007-07-20 12:20:00,35.7,35.75,35.69,35.74,17200.0,22.6066,22.6383,22.6003,22.6319,17200.0
2007-07-20 12:25:00,35.75,35.81,35.74,35.8,16600.0,22.6383,22.6762,22.6319,22.6699,16600.0
2007-07-20 12:30:00,35.81,35.84,35.81,35.84,11800.0,22.6762,22.6952,22.6762,22.6952,11800.0
2007-07-20 12:35:00,35.83,35.85,35.81,35.83,23700.0,22.6889,22.7016,22.6762,22.6889,23700.0
2007-07-20 12:40:00,35.84,35.93,35.83,35.91,62700.0,22.6952,22.7522,22.6889,22.7396,62700.0
2007-07-20 12:45:00,35.9,35.94,35.87,35.87,31200.0,22.7332,22.7586,22.7142,22.7142,31200.0
2007-07-20 12:50:00,35.87,35.92,35.85,35.85,30300.0,22.7142,22.7459,22.7016,22.7016,30300.0
2007-07-20 12:55:00,35.87,35.9,35.8,35.81,51100.0,22.7142,22.7332,22.6699,22.6762,51100.0
2007-07-20 13:00:00,35.81,35.85,35.81,35.81,23400.0,22.6762,22.7016,22.6762,22.6762,23400.0
2007-07-20 13:05:00,35.82,35.87,35.81,35.84,8600.0,22.6826,22.7142,22.6762,22.6952,8600.0
2007-07-20 13:10:00,35.84,35.91,35.84,35.9,16300.0,22.6952,22.7396,22.6952,22.7332,16300.0
2007-07-20 13:15:00,35.89,35.96,35.89,35.96,28900.0,22.7269,22.7712,22.7269,22.7712,28900.0
2007-07-20 13:20:00,35.96,35.96,35.91,35.95,9500.0,22.7712,22.7712,22.7396,22.7649,9500.0
2007-07-20 13:25:00,35.96,35.96,35.91,35.94,15600.0,22.7712,22.7712,22.7396,22.7586,15600.0
2007-07-20 13:30:00,35.93,35.95,35.92,35.92,19300.0,22.7522,22.7649,22.7459,22.7459,19300.0
2007-07-20 13:35:00,35.92,35.95,35.92,35.94,28800.0,22.7459,22.7649,22.7459,22.7586,28800.0
2007-07-20 13:40:00,35.94,36.02,35.94,36.01,26800.0,22.7586,22.8092,22.7586,22.8029,26800.0
2007-07-20 13:45:00,36.0,36.0,35.93,35.99,28500.0,22.7966,22.7966,22.7522,22.7902,28500.0
2007-07-20 13:50:00,35.99,36.03,35.96,35.97,40200.0,22.7902,22.8156,22.7712,22.7776,40200.0
2007-07-20 13:55:00,35.96,35.98,35.91,35.93,43500.0,22.7712,22.7839,22.7396,22.7522,43500.0
2007-07-20 14:00:00,35.92,35.94,35.87,35.89,46500.0,22.7459,22.7586,22.7142,22.7269,46500.0
2007-07-20 14:05:00,35.9,36.05,35.9,36.01,48800.0,22.7332,22.8282,22.7332,22.8029,48800.0
2007-07-20 14:10:00,36.02,36.04,35.99,36.0,36900.0,22.8092,22.8219,22.7902,22.7966,36900.0
2007-07-20 14:15:00,35.99,36.07,35.97,36.03,44600.0,22.7902,22.8409,22.7776,22.8156,44600.0
2007-07-20 14:20:00,36.02,36.13,36.02,36.12,33800.0,22.8092,22.8789,22.8092,22.8726,33800.0
2007-07-20 14:25:00,36.12,36.16,36.09,36.09,46900.0,22.8726,22.8979,22.8536,22.8536,46900.0
2007-07-20 14:30:00,36.09,36.14,36.07,36.13,27300.0,22.8536,22.8852,22.8409,22.8789,27300.0
2007-07-20 14:35:00,36.13,36.14,36.09,36.09,36800.0,22.8789,22.8852,22.8536,22.8536,36800.0
2007-07-20 14:40:00,36.1,36.16,36.08,36.15,33700.0,22.8599,22.8979,22.8472,22.8916,33700.0
2007-07-20 14:45:00,36.16,36.2,36.11,36.19,24900.0,22.8979,22.9232,22.8662,22.9169,24900.0
2007-07-20 14:50:00,36.19,36.23,36.18,36.2,43600.0,22.9169,22.9422,22.9105,22.9232,43600.0
2007-07-20 14:55:00,36.19,36.19,36.16,36.17,51700.0,22.9169,22.9169,22.8979,22.9042,51700.0
2007-07-20 15:00:00,36.17,36.23,36.17,36.23,43500.0,22.9042,22.9422,22.9042,22.9422,43500.0
2007-07-20 15:05:00,36.23,36.23,36.15,36.15,34900.0,22.9422,22.9422,22.8916,22.8916,34900.0
2007-07-20 15:10:00,36.15,36.16,36.08,36.09,42200.0,22.8916,22.8979,22.8472,22.8536,42200.0
2007-07-20 15:15:00,36.08,36.12,36.08,36.11,16400.0,22.8472,22.8726,22.8472,22.8662,16400.0
2007-07-20 15:20:00,36.11,36.16,36.1,36.15,28400.0,22.8662,22.8979,22.8599,22.8916,28400.0
2007-07-20 15:25:00,36.15,36.16,36.12,36.14,23000.0,22.8916,22.8979,22.8726,22.8852,23000.0
2007-07-20 15:30:00,36.14,36.14,36.0,36.0,61100.0,22.8852,22.8852,22.7966,22.7966,61100.0
2007-07-20 15:35:00,36.0,36.04,35.98,35.99,61300.0,22.7966,22.8219,22.7839,22.7902,61300.0
2007-07-20 15:40:00,35.99,36.06,35.99,36.05,61100.0,22.7902,22.8346,22.7902,22.8282,61100.0
2007-07-20 15:45:00,36.05,36.09,36.01,36.05,57500.0,22.8282,22.8536,22.8029,22.8282,57500.0
2007-07-20 15:50:00,36.05,36.05,36.0,36.02,55300.0,22.8282,22.8282,22.7966,22.8092,55300.0
2007-07-20 15:55:00,36.03,36.06,36.0,36.0,93400.0,22.8156,22.8346,22.7966,22.7966,93400.0
2007-07-23 09:30:00,36.4,36.5,36.25,36.42,162600.0,23.0499,23.1132,22.9549,23.0625,162600.0
2007-07-23 09:35:00,36.41,36.41,36.17,36.18,77900.0,23.0562,23.0562,22.9042,22.9105,77900.0
2007-07-23 09:40:00,36.16,36.32,36.15,36.21,43600.0,22.8979,22.9992,22.8916,22.9295,43600.0
2007-07-23 09:45:00,36.25,36.33,36.21,36.3,22900.0,22.9549,23.0055,22.9295,22.9865,22900.0
2007-07-23 09:50:00,36.29,36.37,36.26,36.3,57800.0,22.9802,23.0309,22.9612,22.9865,57800.0
2007-07-23 09:55:00,36.32,36.39,36.29,36.34,35900.0,22.9992,23.0435,22.9802,23.0119,35900.0
2007-07-23 10:00:00,36.35,36.43,36.3,36.31,73900.0,23.0182,23.0689,22.9865,22.9929,73900.0
2007-07-23 10:05:00,36.31,36.34,36.26,36.31,47600.0,22.9929,23.0119,22.9612,22.9929,47600.0
2007-07-23 10:10:00,36.31,36.35,36.26,36.32,35400.0,22.9929,23.0182,22.9612,22.9992,35400.0
2007-07-23 10:15:00,36.31,36.4,36.28,36.3,87600.0,22.9929,23.0499,22.9739,22.9865,87600.0
2007-07-23 10:20:00,36.3,36.3,36.23,36.26,31000.0,22.9865,22.9865,22.9422,22.9612,31000.0
2007-07-23 10:25:00,36.25,36.26,36.21,36.24,17400.0,22.9549,22.9612,22.9295,22.9485,17400.0
2007-07-23 10:30:00,36.24,36.34,36.22,36.28,43500.0,22.9485,23.0119,22.9359,22.9739,43500.0
2007-07-23 10:35:00,36.26,36.31,36.26,36.28,28600.0,22.9612,22.9929,22.9612,22.9739,28600.0
2007-07-23 10:40:00,36.28,36.35,36.24,36.34,47300.0,22.9739,23.0182,22.9485,23.0119,47300.0
2007-07-23 10:45:00,36.34,36.4,36.34,36.37,36800.0,23.0119,23.0499,23.0119,23.0309,36800.0
2007-07-23 10:50:00,36.36,36.44,36.35,36.41,72900.0,23.0245,23.0752,23.0182,23.0562,72900.0
2007-07-23 10:55:00,36.4,36.44,36.33,36.35,65600.0,23.0499,23.0752,23.0055,23.0182,65600.0
2007-07-23 11:00:00,36.37,36.45,36.37,36.45,35100.0,23.0309,23.0815,23.0309,23.0815,35100.0
2007-07-23 11:05:00,36.44,36.47,36.43,36.47,26500.0,23.0752,23.0942,23.0689,23.0942,26500.0
2007-07-23 11:10:00,36.46,36.5,36.46,36.48,63000.0,23.0879,23.1132,23.0879,23.1005,63000.0
2007-07-23 11:15:00,36.49,36.5,36.48,36.5,40800.0,23.1069,23.1132,23.1005,23.1132,40800.0
2007-07-23 11:20:00,36.49,36.54,36.48,36.49,76400.0,23.1069,23.1385,23.1005,23.1069,76400.0
2007-07-23 11:25:00,36.5,36.55,36.49,36.54,34600.0,23.1132,23.1448,23.1069,23.1385,34600.0
2007-07-23 11:30:00,36.53,36.55,36.52,36.54,64700.0,23.1322,23.1448,23.1258,23.1385,64700.0
2007-07-23 11:35:00,36.54,36.57,36.53,36.56,57700.0,23.1385,23.1575,23.1322,23.1512,57700.0
2007-07-23 11:40:00,36.56,36.59,36.56,36.58,27800.0,23.1512,23.1702,23.1512,23.1638,27800.0
2007-07-23 11:45:00,36.58,36.63,36.49,36.5,68200.0,23.1638,23.1955,23.1069,23.1132,68200.0
2007-07-23 11:50:00,36.5,36.55,36.47,36.53,41300.0,23.1132,23.1448,23.0942,23.1322,41300.0
2007-07-23 11:55:00,36.53,36.53,36.5,36.53,20600.0,23.1322,23.1322,23.1132,23.1322,20600.0
2007-07-23 12:00:00,36.53,36.59,36.53,36.57,17500.0,23.1322,23.1702,23.1322,23.1575,17500.0
2007-07-23 12:05:00,36.57,36.58,36.49,36.5,39900.0,23.1575,23.1638,23.1069,23.1132,39900.0
2007-07-23 12:10:00,36.49,36.52,36.46,36.52,28400.0,23.1069,23.1258,23.0879,23.1258,28400.0
2007-07-23 12:15:00,36.51,36.52,36.49,36.52,21300.0,23.1195,23.1258,23.1069,23.1258,21300.0
2007-07-23 12:20:00,36.52,36.55,36.52,36.53,15400.0,23.1258,23.1448,23.1258,23.1322,15400.0
2007-07-23 12:25:00,36.52,36.64,36.52,36.62,38000.0,23.1258,23.2018,23.1258,23.1892,38000.0
2007-07-23 12:30:00,36.62,36.66,36.55,36.65,70200.0,23.1892,23.2145,23.1448,23.2082,70200.0
2007-07-23 12:35:00,36.65,36.66,36.62,36.64,36500.0,23.2082,23.2145,23.1892,23.2018,36500.0
2007-07-23 12:40:00,36.65,36.66,36.64,36.66,19400.0,23.2082,23.2145,23.2018,23.2145,19400.0
2007-07-23 12:45:00,36.66,36.69,36.63,36.68,31100.0,23.2145,23.2335,23.1955,23.2272,31100.0
2007-07-23 12:50:00,36.69,36.7,36.66,36.68,46400.0,23.2335,23.2398,23.2145,23.2272,46400.0
2007-07-23 12:55:00,36.67,36.68,36.65,36.67,41800.0,23.2208,23.2272,23.2082,23.2208,41800.0
2007-07-23 13:00:00,36.66,36.7,36.65,36.67,67100.0,23.2145,23.2398,23.2082,23.2208,67100.0
2007-07-23 13:05:00,36.66,36.67,36.55,36.59,43400.0,23.2145,23.2208,23.1448,23.1702,43400.0
2007-07-23 13:10:00,36.58,36.58,36.54,36.56,33400.0,23.1638,23.1638,23.1385,23.1512,33400.0
2007-07-23 13:15:00,36.56,36.6,36.56,36.6,18100.0,23.1512,23.1765,23.1512,23.1765,18100.0
2007-07-23 13:20:00,36.59,36.63,36.58,36.63,30400.0,23.1702,23.1955,23.1638,23.1955,30400.0
2007-07-23 13:25:00,36.62,36.68,36.62,36.67,54800.0,23.1892,23.2272,23.1892,23.2208,54800.0
2007-07-23 13:30:00,36.67,36.7,36.66,36.66,44500.0,23.2208,23.2398,23.2145,23.2145,44500.0
2007-07-23 13:35:00,36.67,36.67,36.65,36.66,46700.0,23.2208,23.2208,23.2082,23.2145,46700.0
2007-07-23 13:40:00,36.66,36.66,36.62,36.62,38300.0,23.2145,23.2145,23.1892,23.1892,38300.0
2007-07-23 13:45:00,36.62,36.71,36.62,36.67,93100.0,23.1892,23.2462,23.1892,23.2208,93100.0
2007-07-23 13:50:00,36.66,36.69,36.66,36.69,15800.0,23.2145,23.2335,23.2145,23.2335,15800.0
2007-07-23 13:55:00,36.68,36.7,36.65,36.7,39200.0,23.2272,23.2398,23.2082,23.2398,39200.0
2007-07-23 14:00:00,36.7,36.73,36.68,36.71,61600.0,23.2398,23.2588,23.2272,23.2462,61600.0
2007-07-23 14:05:00,36.72,36.73,36.65,36.66,48500.0,23.2525,23.2588,23.2082,23.2145,48500.0
2007-07-23 14:10:00,36.66,36.66,36.61,36.62,42500.0,23.2145,23.2145,23.1828,23.1892,42500.0
2007-07-23 14:15:00,36.63,36.69,36.58,36.68,62100.0,23.1955,23.2335,23.1638,23.2272,62100.0
2007-07-23 14:20:00,36.67,36.68,36.64,36.67,27200.0,23.2208,23.2272,23.2018,23.2208,27200.0
2007-07-23 14:25:00,36.66,36.7,36.62,36.62,35800.0,23.2145,23.2398,23.1892,23.1892,35800.0
2007-07-23 14:30:00,36.63,36.71,36.63,36.71,36100.0,23.1955,23.2462,23.1955,23.2462,36100.0
2007-07-23 14:35:00,36.71,36.75,36.7,36.71,86200.0,23.2462,23.2715,23.2398,23.2462,86200.0
2007-07-23 14:40:00,36.71,36.72,36.7,36.72,42900.0,23.2462,23.2525,23.2398,23.2525,42900.0
2007-07-23 14:45:00,36.72,36.81,36.72,36.81,105000.0,23.2525,23.3095,23.2525,23.3095,105000.0
2007-07-23 14:50:00,36.8,36.86,36.78,36.86,153600.0,23.3032,23.3411,23.2905,23.3411,153600.0
2007-07-23 14:55:00,36.85,36.87,36.83,36.87,118000.0,23.3348,23.3475,23.3222,23.3475,118000.0
2007-07-23 15:00:00,36.87,36.9,36.86,36.89,94800.0,23.3475,23.3665,23.3411,23.3601,94800.0
2007-07-23 15:05:00,36.89,36.9,36.87,36.9,85300.0,23.3601,23.3665,23.3475,23.3665,85300.0
2007-07-23 15:10:00,36.89,36.9,36.85,36.89,63800.0,23.3601,23.3665,23.3348,23.3601,63800.0
2007-07-23 15:15:00,36.89,36.96,36.88,36.93,112300.0,23.3601,23.4045,23.3538,23.3855,112300.0
2007-07-23 15:20:00,36.93,36.96,36.92,36.95,123000.0,23.3855,23.4045,23.3791,23.3981,123000.0
2007-07-23 15:25:00,36.95,37.0,36.94,36.99,183300.0,23.3981,23.4298,23.3918,23.4235,183300.0
2007-07-23 15:30:00,36.99,37.02,36.96,36.98,183200.0,23.4235,23.4425,23.4045,23.4171,183200.0
2007-07-23 15:35:00,36.98,36.98,36.85,36.87,140200.0,23.4171,23.4171,23.3348,23.3475,140200.0
2007-07-23 15:40:00,36.87,36.92,36.8,36.81,202000.0,23.3475,23.3791,23.3032,23.3095,202000.0
2007-07-23 15:45:00,36.81,36.81,36.71,36.72,247600.0,23.3095,23.3095,23.2462,23.2525,247600.0
2007-07-23 15:50:00,36.72,36.75,36.71,36.73,170200.0,23.2525,23.2715,23.2462,23.2588,170200.0
2007-07-23 15:55:00,36.73,36.79,36.71,36.79,256200.0,23.2588,23.2968,23.2462,23.2968,256200.0
2007-07-24 09:30:00,36.5,36.8,36.45,36.71,163200.0,23.1132,23.3032,23.0815,23.2462,163200.0
2007-07-24 09:35:00,36.69,36.9,36.68,36.77,93600.0,23.2335,23.3665,23.2272,23.2842,93600.0
2007-07-24 09:40:00,36.78,36.83,36.72,36.8,92300.0,23.2905,23.3222,23.2525,23.3032,92300.0
2007-07-24 09:45:00,36.8,36.83,36.63,36.74,119700.0,23.3032,23.3222,23.1955,23.2652,119700.0
2007-07-24 09:50:00,36.74,36.74,36.66,36.68,45200.0,23.2652,23.2652,23.2145,23.2272,45200.0
2007-07-24 09:55:00,36.68,36.73,36.6,36.61,98800.0,23.2272,23.2588,23.1765,23.1828,98800.0
2007-07-24 10:00:00,36.61,36.75,36.6,36.66,150200.0,23.1828,23.2715,23.1765,23.2145,150200.0
2007-07-24 10:05:00,36.67,36.67,36.44,36.51,80600.0,23.2208,23.2208,23.0752,23.1195,80600.0
2007-07-24 10:10:00,36.5,36.59,36.49,36.51,129600.0,23.1132,23.1702,23.1069,23.1195,129600.0
2007-07-24 10:15:00,36.5,36.65,36.5,36.59,84400.0,23.1132,23.2082,23.1132,23.1702,84400.0
2007-07-24 10:20:00,36.58,36.74,36.56,36.72,90300.0,23.1638,23.2652,23.1512,23.2525,90300.0
2007-07-24 10:25:00,36.72,36.77,36.62,36.65,37200.0,23.2525,23.2842,23.1892,23.2082,37200.0
2007-07-24 10:30:00,36.64,36.65,36.6,36.6,58500.0,23.2018,23.2082,23.1765,23.1765,58500.0
2007-07-24 10:35:00,36.61,36.63,36.6,36.63,58100.0,23.1828,23.1955,23.1765,23.1955,58100.0
2007-07-24 10:40:00,36.63,36.75,36.63,36.68,47100.0,23.1955,23.2715,23.1955,23.2272,47100.0
2007-07-24 10:45:00,36.67,36.75,36.67,36.74,59100.0,23.2208,23.2715,23.2208,23.2652,59100.0
2007-07-24 10:50:00,36.74,36.87,36.73,36.85,106500.0,23.2652,23.3475,23.2588,23.3348,106500.0
2007-07-24 10:55:00,36.86,36.9,36.81,36.86,75300.0,23.3411,23.3665,23.3095,23.3411,75300.0
2007-07-24 11:00:00,36.85,36.87,36.8,36.8,154000.0,23.3348,23.3475,23.3032,23.3032,154000.0
2007-07-24 11:05:00,36.81,36.85,36.76,36.84,59800.0,23.3095,23.3348,23.2778,23.3285,59800.0
2007-07-24 11:10:00,36.83,36.83,36.63,36.67,160800.0,23.3222,23.3222,23.1955,23.2208,160800.0
2007-07-24 11:15:00,36.67,36.79,36.67,36.74,52400.0,23.2208,23.2968,23.2208,23.2652,52400.0
2007-07-24 11:20:00,36.74,36.74,36.6,36.6,38700.0,23.2652,23.2652,23.1765,23.1765,38700.0
2007-07-24 11:25:00,36.6,36.66,36.6,36.64,75100.0,23.1765,23.2145,23.1765,23.2018,75100.0
2007-07-24 11:30:00,36.64,36.66,36.6,36.6,38200.0,23.2018,23.2145,23.1765,23.1765,38200.0
2007-07-24 11:35:00,36.61,36.7,36.6,36.67,49600.0,23.1828,23.2398,23.1765,23.2208,49600.0
2007-07-24 11:40:00,36.66,36.69,36.6,36.69,61000.0,23.2145,23.2335,23.1765,23.2335,61000.0
2007-07-24 11:45:00,36.69,36.7,36.6,36.61,37600.0,23.2335,23.2398,23.1765,23.1828,37600.0
2007-07-24 11:50:00,36.61,36.67,36.6,36.67,32300.0,23.1828,23.2208,23.1765,23.2208,32300.0
2007-07-24 11:55:00,36.67,36.72,36.65,36.72,49700.0,23.2208,23.2525,23.2082,23.2525,49700.0
2007-07-24 12:00:00,36.72,36.84,36.71,36.78,143600.0,23.2525,23.3285,23.2462,23.2905,143600.0
2007-07-24 12:05:00,36.78,36.78,36.64,36.65,18900.0,23.2905,23.2905,23.2018,23.2082,18900.0
2007-07-24 12:10:00,36.63,36.69,36.61,36.69,47000.0,23.1955,23.2335,23.1828,23.2335,47000.0
2007-07-24 12:15:00,36.69,36.73,36.66,36.66,20500.0,23.2335,23.2588,23.2145,23.2145,20500.0
2007-07-24 12:20:00,36.65,36.75,36.65,36.75,61300.0,23.2082,23.2715,23.2082,23.2715,61300.0
2007-07-24 12:25:00,36.76,36.88,36.76,36.83,92000.0,23.2778,23.3538,23.2778,23.3222,92000.0
2007-07-24 12:30:00,36.84,36.86,36.75,36.78,46100.0,23.3285,23.3411,23.2715,23.2905,46100.0
2007-07-24 12:35:00,36.79,36.84,36.71,36.81,123300.0,23.2968,23.3285,23.2462,23.3095,123300.0
2007-07-24 12:40:00,36.84,36.9,36.84,36.85,36800.0,23.3285,23.3665,23.3285,23.3348,36800.0
2007-07-24 12:45:00,36.84,36.85,36.73,36.74,30600.0,23.3285,23.3348,23.2588,23.2652,30600.0
2007-07-24 12:50:00,36.74,36.79,36.73,36.79,46500.0,23.2652,23.2968,23.2588,23.2968,46500.0
2007-07-24 12:55:00,36.79,36.79,36.73,36.73,20800.0,23.2968,23.2968,23.2588,23.2588,20800.0
2007-07-24 13:00:00,36.73,36.77,36.71,36.72,27200.0,23.2588,23.2842,23.2462,23.2525,27200.0
2007-07-24 13:05:00,36.71,36.71,36.6,36.65,49100.0,23.2462,23.2462,23.1765,23.2082,49100.0
2007-07-24 13:10:00,36.64,36.65,36.56,36.6,70400.0,23.2018,23.2082,23.1512,23.1765,70400.0
2007-07-24 13:15:00,36.59,36.64,36.55,36.62,73500.0,23.1702,23.2018,23.1448,23.1892,73500.0
2007-07-24 13:20:00,36.61,36.64,36.57,36.58,38500.0,23.1828,23.2018,23.1575,23.1638,38500.0
2007-07-24 13:25:00,36.58,36.62,36.58,36.6,40300.0,23.1638,23.1892,23.1638,23.1765,40300.0
2007-07-24 13:30:00,36.6,36.65,36.58,36.65,46400.0,23.1765,23.2082,23.1638,23.2082,46400.0
2007-07-24 13:35:00,36.65,36.67,36.61,36.62,16700.0,23.2082,23.2208,23.1828,23.1892,16700.0
2007-07-24 13:40:00,36.62,36.62,36.55,36.57,40800.0,23.1892,23.1892,23.1448,23.1575,40800.0
2007-07-24 13:45:00,36.57,36.61,36.53,36.53,76900.0,23.1575,23.1828,23.1322,23.1322,76900.0
2007-07-24 13:50:00,36.53,36.54,36.41,36.5,87200.0,23.1322,23.1385,23.0562,23.1132,87200.0
2007-07-24 13:55:00,36.5,36.53,36.44,36.53,36700.0,23.1132,23.1322,23.0752,23.1322,36700.0
2007-07-24 14:00:00,36.52,36.71,36.44,36.44,86200.0,23.1258,23.2462,23.0752,23.0752,86200.0
2007-07-24 14:05:00,36.44,36.46,36.36,36.41,81200.0,23.0752,23.0879,23.0245,23.0562,81200.0
2007-07-24 14:10:00,36.42,36.42,36.36,36.39,31000.0,23.0625,23.0625,23.0245,23.0435,31000.0
2007-07-24 14:15:00,36.39,36.39,36.3,36.33,77300.0,23.0435,23.0435,22.9865,23.0055,77300.0
2007-07-24 14:20:00,36.34,36.42,36.34,36.41,30400.0,23.0119,23.0625,23.0119,23.0562,30400.0
2007-07-24 14:25:00,36.42,36.45,36.37,36.42,41800.0,23.0625,23.0815,23.0309,23.0625,41800.0
2007-07-24 14:30:00,36.43,36.44,36.36,36.38,32700.0,23.0689,23.0752,23.0245,23.0372,32700.0
2007-07-24 14:35:00,36.38,36.46,36.35,36.35,51900.0,23.0372,23.0879,23.0182,23.0182,51900.0
2007-07-24 14:40:00,36.34,36.41,36.31,36.4,43300.0,23.0119,23.0562,22.9929,23.0499,43300.0
2007-07-24 14:45:00,36.4,36.43,36.35,36.41,54700.0,23.0499,23.0689,23.0182,23.0562,54700.0
2007-07-24 14:50:00,36.42,36.42,36.38,36.39,46200.0,23.0625,23.0625,23.0372,23.0435,46200.0
2007-07-24 14:55:00,36.38,36.38,36.31,36.31,48900.0,23.0372,23.0372,22.9929,22.9929,48900.0
2007-07-24 15:00:00,36.31,36.31,36.22,36.24,92200.0,22.9929,22.9929,22.9359,22.9485,92200.0
2007-07-24 15:05:00,36.23,36.26,36.05,36.15,216300.0,22.9422,22.9612,22.8282,22.8916,216300.0
2007-07-24 15:10:00,36.15,36.4,36.1,36.16,178700.0,22.8916,23.0499,22.8599,22.8979,178700.0
2007-07-24 15:15:00,36.15,36.17,36.06,36.14,79600.0,22.8916,22.9042,22.8346,22.8852,79600.0
2007-07-24 15:20:00,36.14,36.15,36.03,36.09,95200.0,22.8852,22.8916,22.8156,22.8536,95200.0
2007-07-24 15:25:00,36.09,36.1,36.02,36.04,72500.0,22.8536,22.8599,22.8092,22.8219,72500.0
2007-07-24 15:30:00,36.03,36.08,36.02,36.06,95500.0,22.8156,22.8472,22.8092,22.8346,95500.0
2007-07-24 15:35:00,36.06,36.11,36.06,36.06,93900.0,22.8346,22.8662,22.8346,22.8346,93900.0
2007-07-24 15:40:00,36.06,36.15,35.93,36.01,312400.0,22.8346,22.8916,22.7522,22.8029,312400.0
2007-07-24 15:45:00,36.0,36.19,36.0,36.17,145300.0,22.7966,22.9169,22.7966,22.9042,145300.0
2007-07-24 15:50:00,36.18,36.19,36.09,36.17,225100.0,22.9105,22.9169,22.8536,22.9042,225100.0
2007-07-24 15:55:00,36.18,36.24,36.1,36.15,232800.0,22.9105,22.9485,22.8599,22.8916,232800.0
2007-07-25 09:30:00,36.12,36.2,36.06,36.14,140700.0,22.8726,22.9232,22.8346,22.8852,140700.0
2007-07-25 09:35:00,36.15,36.25,36.09,36.2,34500.0,22.8916,22.9549,22.8536,22.9232,34500.0
2007-07-25 09:40:00,36.19,36.29,36.15,36.26,39100.0,22.9169,22.9802,22.8916,22.9612,39100.0
2007-07-25 09:45:00,36.27,36.4,36.21,36.36,76500.0,22.9675,23.0499,22.9295,23.0245,76500.0
2007-07-25 09:50:00,36.35,36.42,36.35,36.39,65500.0,23.0182,23.0625,23.0182,23.0435,65500.0
2007-07-25 09:55:00,36.39,36.4,36.27,36.3,10300.0,23.0435,23.0499,22.9675,22.9865,10300.0
2007-07-25 10:00:00,36.3,36.33,36.22,36.22,42500.0,22.9865,23.0055,22.9359,22.9359,42500.0
2007-07-25 10:05:00,36.23,36.23,35.88,35.89,234300.0,22.9422,22.9422,22.7206,22.7269,234300.0
2007-07-25 10:10:00,35.9,36.26,35.89,36.1,73300.0,22.7332,22.9612,22.7269,22.8599,73300.0
2007-07-25 10:15:00,36.1,36.13,35.95,36.05,57100.0,22.8599,22.8789,22.7649,22.8282,57100.0
2007-07-25 10:20:00,36.08,36.09,35.98,35.99,65200.0,22.8472,22.8536,22.7839,22.7902,65200.0
2007-07-25 10:25:00,35.99,36.01,35.86,35.89,52000.0,22.7902,22.8029,22.7079,22.7269,52000.0
2007-07-25 10:30:00,35.9,35.93,35.82,35.84,92300.0,22.7332,22.7522,22.6826,22.6952,92300.0
2007-07-25 10:35:00,35.83,35.89,35.76,35.79,99300.0,22.6889,22.7269,22.6446,22.6636,99300.0
2007-07-25 10:40:00,35.78,35.8,35.63,35.64,94000.0,22.6573,22.6699,22.5623,22.5686,94000.0
2007-07-25 10:45:00,35.64,35.64,35.26,35.29,204600.0,22.5686,22.5686,22.328,22.347,204600.0
2007-07-25 10:50:00,35.38,35.53,35.36,35.47,104400.0,22.404,22.4989,22.3913,22.4609,104400.0
2007-07-25 10:55:00,35.47,35.64,35.46,35.57,69600.0,22.4609,22.5686,22.4546,22.5243,69600.0
2007-07-25 11:00:00,35.57,35.7,35.48,35.7,69100.0,22.5243,22.6066,22.4673,22.6066,69100.0
2007-07-25 11:05:00,35.7,35.72,35.52,35.53,31200.0,22.6066,22.6193,22.4926,22.4989,31200.0
2007-07-25 11:10:00,35.52,35.68,35.52,35.6,30000.0,22.4926,22.5939,22.4926,22.5433,30000.0
2007-07-25 11:15:00,35.59,35.62,35.44,35.48,73600.0,22.5369,22.5559,22.442,22.4673,73600.0
2007-07-25 11:20:00,35.47,35.59,35.46,35.58,44300.0,22.4609,22.5369,22.4546,22.5306,44300.0
2007-07-25 11:25:00,35.6,35.79,35.6,35.72,58400.0,22.5433,22.6636,22.5433,22.6193,58400.0
2007-07-25 11:30:00,35.72,35.8,35.66,35.72,37500.0,22.6193,22.6699,22.5813,22.6193,37500.0
2007-07-25 11:35:00,35.71,35.8,35.61,35.77,41200.0,22.6129,22.6699,22.5496,22.6509,41200.0
2007-07-25 11:40:00,35.76,35.85,35.72,35.85,20500.0,22.6446,22.7016,22.6193,22.7016,20500.0
2007-07-25 11:45:00,35.86,35.94,35.85,35.93,44100.0,22.7079,22.7586,22.7016,22.7522,44100.0
2007-07-25 11:50:00,35.94,35.97,35.87,35.93,70400.0,22.7586,22.7776,22.7142,22.7522,70400.0
2007-07-25 11:55:00,35.93,35.95,35.83,35.86,45400.0,22.7522,22.7649,22.6889,22.7079,45400.0
2007-07-25 12:00:00,35.85,35.9,35.85,35.86,31000.0,22.7016,22.7332,22.7016,22.7079,31000.0
2007-07-25 12:05:00,35.85,35.85,35.7,35.76,73900.0,22.7016,22.7016,22.6066,22.6446,73900.0
2007-07-25 12:10:00,35.77,35.8,35.72,35.77,40000.0,22.6509,22.6699,22.6193,22.6509,40000.0
2007-07-25 12:15:00,35.77,35.83,35.77,35.79,16000.0,22.6509,22.6889,22.6509,22.6636,16000.0
2007-07-25 12:20:00,35.79,35.82,35.77,35.79,13300.0,22.6636,22.6826,22.6509,22.6636,13300.0
2007-07-25 12:25:00,35.79,35.84,35.77,35.79,27400.0,22.6636,22.6952,22.6509,22.6636,27400.0
2007-07-25 12:30:00,35.79,35.79,35.73,35.75,25300.0,22.6636,22.6636,22.6256,22.6383,25300.0
2007-07-25 12:35:00,35.77,35.77,35.72,35.72,89600.0,22.6509,22.6509,22.6193,22.6193,89600.0
2007-07-25 12:40:00,35.73,35.74,35.67,35.68,19000.0,22.6256,22.6319,22.5876,22.5939,19000.0
2007-07-25 12:45:00,35.68,35.71,35.66,35.68,19500.0,22.5939,22.6129,22.5813,22.5939,19500.0
2007-07-25 12:50:00,35.68,35.68,35.57,35.62,41800.0,22.5939,22.5939,22.5243,22.5559,41800.0
2007-07-25 12:55:00,35.63,35.65,35.6,35.65,12000.0,22.5623,22.5749,22.5433,22.5749,12000.0
2007-07-25 13:00:00,35.64,35.69,35.64,35.69,18000.0,22.5686,22.6003,22.5686,22.6003,18000.0
2007-07-25 13:05:00,35.68,35.71,35.58,35.58,23500.0,22.5939,22.6129,22.5306,22.5306,23500.0
2007-07-25 13:10:00,35.58,35.63,35.45,35.47,54000.0,22.5306,22.5623,22.4483,22.4609,54000.0
2007-07-25 13:15:00,35.48,35.56,35.47,35.53,53600.0,22.4673,22.5179,22.4609,22.4989,53600.0
2007-07-25 13:20:00,35.52,35.57,35.5,35.56,40700.0,22.4926,22.5243,22.4799,22.5179,40700.0
2007-07-25 13:25:00,35.56,35.7,35.56,35.57,47900.0,22.5179,22.6066,22.5179,22.5243,47900.0
2007-07-25 13:30:00,35.57,35.64,35.49,35.64,23100.0,22.5243,22.5686,22.4736,22.5686,23100.0
2007-07-25 13:35:00,35.64,35.65,35.57,35.63,17100.0,22.5686,22.5749,22.5243,22.5623,17100.0
2007-07-25 13:40:00,35.63,35.72,35.63,35.7,25200.0,22.5623,22.6193,22.5623,22.6066,25200.0
2007-07-25 13:45:00,35.7,35.77,35.66,35.75,29000.0,22.6066,22.6509,22.5813,22.6383,29000.0
2007-07-25 13:50:00,35.75,35.75,35.63,35.65,16900.0,22.6383,22.6383,22.5623,22.5749,16900.0
2007-07-25 13:55:00,35.65,35.73,35.62,35.62,45100.0,22.5749,22.6256,22.5559,22.5559,45100.0
2007-07-25 14:00:00,35.62,35.67,35.55,35.57,51100.0,22.5559,22.5876,22.5116,22.5243,51100.0
2007-07-25 14:05:00,35.56,35.66,35.54,35.62,45000.0,22.5179,22.5813,22.5053,22.5559,45000.0
2007-07-25 14:10:00,35.62,35.73,35.59,35.69,36200.0,22.5559,22.6256,22.5369,22.6003,36200.0
2007-07-25 14:15:00,35.69,35.75,35.68,35.7,38500.0,22.6003,22.6383,22.5939,22.6066,38500.0
2007-07-25 14:20:00,35.7,35.76,35.68,35.76,29200.0,22.6066,22.6446,22.5939,22.6446,29200.0
2007-07-25 14:25:00,35.76,35.76,35.73,35.75,22200.0,22.6446,22.6446,22.6256,22.6383,22200.0
2007-07-25 14:30:00,35.74,35.79,35.73,35.76,18200.0,22.6319,22.6636,22.6256,22.6446,18200.0
2007-07-25 14:35:00,35.75,35.75,35.62,35.66,26900.0,22.6383,22.6383,22.5559,22.5813,26900.0
2007-07-25 14:40:00,35.66,35.69,35.63,35.66,31500.0,22.5813,22.6003,22.5623,22.5813,31500.0
2007-07-25 14:45:00,35.66,35.83,35.66,35.82,56400.0,22.5813,22.6889,22.5813,22.6826,56400.0
2007-07-25 14:50:00,35.81,35.84,35.8,35.83,34600.0,22.6762,22.6952,22.6699,22.6889,34600.0
2007-07-25 14:55:00,35.83,35.9,35.82,35.9,61700.0,22.6889,22.7332,22.6826,22.7332,61700.0
2007-07-25 15:00:00,35.9,36.02,35.89,35.95,116900.0,22.7332,22.8092,22.7269,22.7649,116900.0
2007-07-25 15:05:00,35.96,36.0,35.9,35.92,89800.0,22.7712,22.7966,22.7332,22.7459,89800.0
2007-07-25 15:10:00,35.92,36.05,35.91,36.05,64400.0,22.7459,22.8282,22.7396,22.8282,64400.0
2007-07-25 15:15:00,36.05,36.1,36.0,36.0,45000.0,22.8282,22.8599,22.7966,22.7966,45000.0
2007-07-25 15:20:00,36.01,36.06,35.96,36.03,42400.0,22.8029,22.8346,22.7712,22.8156,42400.0
2007-07-25 15:25:00,36.02,36.04,35.97,35.97,76400.0,22.8092,22.8219,22.7776,22.7776,76400.0
2007-07-25 15:30:00,35.98,35.98,35.89,35.92,68500.0,22.7839,22.7839,22.7269,22.7459,68500.0
2007-07-25 15:35:00,35.92,35.98,35.9,35.91,65100.0,22.7459,22.7839,22.7332,22.7396,65100.0
2007-07-25 15:40:00,35.92,35.99,35.9,35.98,100900.0,22.7459,22.7902,22.7332,22.7839,100900.0
2007-07-25 15:45:00,35.98,35.98,35.9,35.94,73100.0,22.7839,22.7839,22.7332,22.7586,73100.0
2007-07-25 15:50:00,35.94,36.03,35.94,36.0,73700.0,22.7586,22.8156,22.7586,22.7966,73700.0
2007-07-25 15:55:00,36.0,36.05,35.9,35.93,87100.0,22.7966,22.8282,22.7332,22.7522,87100.0
2007-07-26 09:30:00,35.67,35.7,35.34,35.36,105800.0,22.5876,22.6066,22.3786,22.3913,105800.0
2007-07-26 09:35:00,35.38,35.6,35.36,35.54,84000.0,22.404,22.5433,22.3913,22.5053,84000.0
2007-07-26 09:40:00,35.53,35.62,35.48,35.6,67100.0,22.4989,22.5559,22.4673,22.5433,67100.0
2007-07-26 09:45:00,35.6,35.75,35.57,35.71,87200.0,22.5433,22.6383,22.5243,22.6129,87200.0
2007-07-26 09:50:00,35.71,35.79,35.59,35.79,121600.0,22.6129,22.6636,22.5369,22.6636,121600.0
2007-07-26 09:55:00,35.78,35.88,35.67,35.75,61500.0,22.6573,22.7206,22.5876,22.6383,61500.0
2007-07-26 10:00:00,35.75,35.77,35.59,35.7,155200.0,22.6383,22.6509,22.5369,22.6066,155200.0
2007-07-26 10:05:00,35.7,35.72,35.66,35.72,132900.0,22.6066,22.6193,22.5813,22.6193,132900.0
2007-07-26 10:10:00,35.72,35.73,35.55,35.66,78200.0,22.6193,22.6256,22.5116,22.5813,78200.0
2007-07-26 10:15:00,35.66,35.67,35.55,35.58,83600.0,22.5813,22.5876,22.5116,22.5306,83600.0
2007-07-26 10:20:00,35.6,35.7,35.58,35.7,75600.0,22.5433,22.6066,22.5306,22.6066,75600.0
2007-07-26 10:25:00,35.69,35.71,35.63,35.7,196800.0,22.6003,22.6129,22.5623,22.6066,196800.0
2007-07-26 10:30:00,35.7,35.79,35.7,35.78,70900.0,22.6066,22.6636,22.6066,22.6573,70900.0
2007-07-26 10:35:00,35.77,35.78,35.67,35.75,54000.0,22.6509,22.6573,22.5876,22.6383,54000.0
2007-07-26 10:40:00,35.73,35.79,35.7,35.7,38500.0,22.6256,22.6636,22.6066,22.6066,38500.0
2007-07-26 10:45:00,35.7,35.77,35.68,35.7,36600.0,22.6066,22.6509,22.5939,22.6066,36600.0
2007-07-26 10:50:00,35.69,35.73,35.65,35.66,24300.0,22.6003,22.6256,22.5749,22.5813,24300.0
2007-07-26 10:55:00,35.65,35.74,35.58,35.62,29500.0,22.5749,22.6319,22.5306,22.5559,29500.0
2007-07-26 11:00:00,35.61,35.62,35.52,35.53,37900.0,22.5496,22.5559,22.4926,22.4989,37900.0
2007-07-26 11:05:00,35.53,35.54,35.4,35.48,48100.0,22.4989,22.5053,22.4166,22.4673,48100.0
2007-07-26 11:10:00,35.47,35.51,35.32,35.32,61100.0,22.4609,22.4863,22.366,22.366,61100.0
2007-07-26 11:15:00,35.33,35.33,35.25,35.29,80100.0,22.3723,22.3723,22.3216,22.347,80100.0
2007-07-26 11:20:00,35.33,35.38,35.29,35.35,63300.0,22.3723,22.404,22.347,22.385,63300.0
2007-07-26 11:25:00,35.34,35.38,35.3,35.34,62900.0,22.3786,22.404,22.3533,22.3786,62900.0
2007-07-26 11:30:00,35.34,35.35,35.23,35.24,142300.0,22.3786,22.385,22.309,22.3153,142300.0
2007-07-26 11:35:00,35.24,35.33,35.24,35.31,93100.0,22.3153,22.3723,22.3153,22.3596,93100.0
2007-07-26 11:40:00,35.29,35.32,35.23,35.24,106700.0,22.347,22.366,22.309,22.3153,106700.0
2007-07-26 11:45:00,35.23,35.29,35.18,35.18,102500.0,22.309,22.347,22.2773,22.2773,102500.0
2007-07-26 11:50:00,35.18,35.22,35.16,35.17,79200.0,22.2773,22.3026,22.2646,22.271,79200.0
2007-07-26 11:55:00,35.17,35.22,35.17,35.21,68700.0,22.271,22.3026,22.271,22.2963,68700.0
2007-07-26 12:00:00,35.21,35.22,35.15,35.18,40900.0,22.2963,22.3026,22.2583,22.2773,40900.0
2007-07-26 12:05:00,35.18,35.18,35.05,35.11,183000.0,22.2773,22.2773,22.195,22.233,183000.0
2007-07-26 12:10:00,35.1,35.13,35.0,35.02,139100.0,22.2267,22.2456,22.1633,22.176,139100.0
2007-07-26 12:15:00,35.03,35.1,35.01,35.09,102800.0,22.1823,22.2267,22.1697,22.2203,102800.0
2007-07-26 12:20:00,35.09,35.11,35.0,35.03,112200.0,22.2203,22.233,22.1633,22.1823,112200.0
2007-07-26 12:25:00,35.03,35.08,35.01,35.02,105700.0,22.1823,22.214,22.1697,22.176,105700.0
2007-07-26 12:30:00,35.03,35.05,34.94,34.94,93500.0,22.1823,22.195,22.1253,22.1253,93500.0
2007-07-26 12:35:00,34.94,34.95,34.79,34.81,178300.0,22.1253,22.1317,22.0303,22.043,178300.0
2007-07-26 12:40:00,34.82,34.87,34.66,34.67,196800.0,22.0493,22.081,21.948,21.9544,196800.0
2007-07-26 12:45:00,34.67,34.78,34.63,34.73,143100.0,21.9544,22.024,21.929,21.9924,143100.0
2007-07-26 12:50:00,34.74,34.79,34.7,34.73,91100.0,21.9987,22.0303,21.9734,21.9924,91100.0
2007-07-26 12:55:00,34.73,34.92,34.69,34.8,196200.0,21.9924,22.1127,21.967,22.0367,196200.0
2007-07-26 13:00:00,34.81,34.85,34.68,34.79,205500.0,22.043,22.0683,21.9607,22.0303,205500.0
2007-07-26 13:05:00,34.79,34.82,34.75,34.77,94100.0,22.0303,22.0493,22.005,22.0177,94100.0
2007-07-26 13:10:00,34.76,34.82,34.74,34.8,115900.0,22.0113,22.0493,21.9987,22.0367,115900.0
2007-07-26 13:15:00,34.8,34.83,34.72,34.74,96900.0,22.0367,22.0557,21.986,21.9987,96900.0
2007-07-26 13:20:00,34.72,34.75,34.63,34.7,148000.0,21.986,22.005,21.929,21.9734,148000.0
2007-07-26 13:25:00,34.7,34.71,34.57,34.6,108600.0,21.9734,21.9797,21.891,21.91,108600.0
2007-07-26 13:30:00,34.58,34.69,34.58,34.6,58400.0,21.8974,21.967,21.8974,21.91,58400.0
2007-07-26 13:35:00,34.6,34.62,34.55,34.59,84300.0,21.91,21.9227,21.8784,21.9037,84300.0
2007-07-26 13:40:00,34.6,34.61,34.54,34.58,84700.0,21.91,21.9164,21.872,21.8974,84700.0
2007-07-26 13:45:00,34.6,34.7,34.55,34.56,84900.0,21.91,21.9734,21.8784,21.8847,84900.0
2007-07-26 13:50:00,34.55,34.65,34.51,34.51,137400.0,21.8784,21.9417,21.853,21.853,137400.0
2007-07-26 13:55:00,34.52,34.52,34.28,34.28,241400.0,21.8594,21.8594,21.7074,21.7074,241400.0
2007-07-26 14:00:00,34.27,34.46,34.26,34.41,91400.0,21.7011,21.8214,21.6947,21.7897,91400.0
2007-07-26 14:05:00,34.42,34.45,34.38,34.44,93500.0,21.796,21.815,21.7707,21.8087,93500.0
2007-07-26 14:10:00,34.43,34.49,34.38,34.41,82900.0,21.8024,21.8404,21.7707,21.7897,82900.0
2007-07-26 14:15:00,34.4,34.47,34.37,34.47,85200.0,21.7834,21.8277,21.7644,21.8277,85200.0
2007-07-26 14:20:00,34.46,34.46,34.21,34.21,111200.0,21.8214,21.8214,21.6631,21.6631,111200.0
2007-07-26 14:25:00,34.22,34.31,34.19,34.21,160900.0,21.6694,21.7264,21.6504,21.6631,160900.0
2007-07-26 14:30:00,34.21,34.42,34.2,34.39,101200.0,21.6631,21.796,21.6567,21.7771,101200.0
2007-07-26 14:35:00,34.38,34.4,34.3,34.33,151800.0,21.7707,21.7834,21.7201,21.7391,151800.0
2007-07-26 14:40:00,34.33,34.41,34.3,34.3,91400.0,21.7391,21.7897,21.7201,21.7201,91400.0
2007-07-26 14:45:00,34.3,34.33,34.11,34.11,165800.0,21.7201,21.7391,21.5997,21.5997,165800.0
2007-07-26 14:50:00,34.11,34.27,34.06,34.23,98000.0,21.5997,21.7011,21.5681,21.6757,98000.0
2007-07-26 14:55:00,34.23,34.53,34.21,34.51,210800.0,21.6757,21.8657,21.6631,21.853,210800.0
2007-07-26 15:00:00,34.53,34.75,34.47,34.49,283500.0,21.8657,22.005,21.8277,21.8404,283500.0
2007-07-26 15:05:00,34.49,34.63,34.43,34.53,84400.0,21.8404,21.929,21.8024,21.8657,84400.0
2007-07-26 15:10:00,34.53,34.53,34.39,34.52,94900.0,21.8657,21.8657,21.7771,21.8594,94900.0
2007-07-26 15:15:00,34.51,34.65,34.49,34.64,125900.0,21.853,21.9417,21.8404,21.9354,125900.0
2007-07-26 15:20:00,34.64,34.71,34.54,34.65,105200.0,21.9354,21.9797,21.872,21.9417,105200.0
2007-07-26 15:25:00,34.65,34.75,34.64,34.73,181300.0,21.9417,22.005,21.9354,21.9924,181300.0
2007-07-26 15:30:00,34.71,34.72,34.56,34.57,201800.0,21.9797,21.986,21.8847,21.891,201800.0
2007-07-26 15:35:00,34.56,34.6,34.48,34.58,140200.0,21.8847,21.91,21.834,21.8974,140200.0
2007-07-26 15:40:00,34.58,34.68,34.44,34.67,190900.0,21.8974,21.9607,21.8087,21.9544,190900.0
2007-07-26 15:45:00,34.67,34.78,34.64,34.78,316600.0,21.9544,22.024,21.9354,22.024,316600.0
2007-07-26 15:50:00,34.77,34.82,34.64,34.79,220700.0,22.0177,22.0493,21.9354,22.0303,220700.0
2007-07-26 15:55:00,34.79,34.8,34.63,34.72,242200.0,22.0303,22.0367,21.929,21.986,242200.0
2007-07-27 09:30:00,34.5,34.65,34.3,34.52,277700.0,21.8467,21.9417,21.7201,21.8594,277700.0
2007-07-27 09:35:00,34.51,34.74,34.42,34.66,116900.0,21.853,21.9987,21.796,21.948,116900.0
2007-07-27 09:40:00,34.68,34.7,34.57,34.62,83100.0,21.9607,21.9734,21.891,21.9227,83100.0
2007-07-27 09:45:00,34.63,34.69,34.55,34.68,92100.0,21.929,21.967,21.8784,21.9607,92100.0
2007-07-27 09:50:00,34.65,34.72,34.57,34.66,66500.0,21.9417,21.986,21.891,21.948,66500.0
2007-07-27 09:55:00,34.65,34.78,34.63,34.77,87600.0,21.9417,22.024,21.929,22.0177,87600.0
2007-07-27 10:00:00,34.77,34.79,34.64,34.79,77300.0,22.0177,22.0303,21.9354,22.0303,77300.0
2007-07-27 10:05:00,34.76,34.84,34.71,34.74,67400.0,22.0113,22.062,21.9797,21.9987,67400.0
2007-07-27 10:10:00,34.75,34.88,34.75,34.78,75400.0,22.005,22.0873,22.005,22.024,75400.0
2007-07-27 10:15:00,34.78,34.84,34.7,34.83,85900.0,22.024,22.062,21.9734,22.0557,85900.0
2007-07-27 10:20:00,34.82,34.95,34.65,34.87,125500.0,22.0493,22.1317,21.9417,22.081,125500.0
2007-07-27 10:25:00,34.9,34.94,34.76,34.81,78300.0,22.1,22.1253,22.0113,22.043,78300.0
2007-07-27 10:30:00,34.8,34.95,34.79,34.85,60700.0,22.0367,22.1317,22.0303,22.0683,60700.0
2007-07-27 10:35:00,34.84,34.89,34.8,34.83,36800.0,22.062,22.0937,22.0367,22.0557,36800.0
2007-07-27 10:40:00,34.83,34.87,34.8,34.83,29800.0,22.0557,22.081,22.0367,22.0557,29800.0
2007-07-27 10:45:00,34.83,34.88,34.83,34.84,53200.0,22.0557,22.0873,22.0557,22.062,53200.0
2007-07-27 10:50:00,34.84,34.87,34.75,34.82,133100.0,22.062,22.081,22.005,22.0493,133100.0
2007-07-27 10:55:00,34.84,34.87,34.81,34.82,55600.0,22.062,22.081,22.043,22.0493,55600.0
2007-07-27 11:00:00,34.83,34.88,34.79,34.84,99400.0,22.0557,22.0873,22.0303,22.062,99400.0
2007-07-27 11:05:00,34.84,34.86,34.79,34.83,117600.0,22.062,22.0747,22.0303,22.0557,117600.0
2007-07-27 11:10:00,34.83,34.86,34.79,34.8,47700.0,22.0557,22.0747,22.0303,22.0367,47700.0
2007-07-27 11:15:00,34.81,34.83,34.73,34.8,98400.0,22.043,22.0557,21.9924,22.0367,98400.0
2007-07-27 11:20:00,34.8,34.83,34.78,34.8,81800.0,22.0367,22.0557,22.024,22.0367,81800.0
2007-07-27 11:25:00,34.79,34.84,34.77,34.8,85700.0,22.0303,22.062,22.0177,22.0367,85700.0
2007-07-27 11:30:00,34.8,34.86,34.8,34.84,49400.0,22.0367,22.0747,22.0367,22.062,49400.0
2007-07-27 11:35:00,34.84,34.84,34.71,34.78,66500.0,22.062,22.062,21.9797,22.024,66500.0
2007-07-27 11:40:00,34.78,34.83,34.73,34.81,59500.0,22.024,22.0557,21.9924,22.043,59500.0
2007-07-27 11:45:00,34.81,34.81,34.68,34.68,47900.0,22.043,22.043,21.9607,21.9607,47900.0
2007-07-27 11:50:00,34.68,34.68,34.55,34.6,65900.0,21.9607,21.9607,21.8784,21.91,65900.0
2007-07-27 11:55:00,34.58,34.63,34.51,34.54,57900.0,21.8974,21.929,21.853,21.872,57900.0
2007-07-27 12:00:00,34.54,34.6,34.5,34.5,49400.0,21.872,21.91,21.8467,21.8467,49400.0
2007-07-27 12:05:00,34.51,34.51,34.3,34.33,75900.0,21.853,21.853,21.7201,21.7391,75900.0
2007-07-27 12:10:00,34.33,34.34,34.22,34.25,53600.0,21.7391,21.7454,21.6694,21.6884,53600.0
2007-07-27 12:15:00,34.25,34.47,34.19,34.41,80700.0,21.6884,21.8277,21.6504,21.7897,80700.0
2007-07-27 12:20:00,34.41,34.45,34.38,34.41,45600.0,21.7897,21.815,21.7707,21.7897,45600.0
2007-07-27 12:25:00,34.41,34.46,34.38,34.44,33300.0,21.7897,21.8214,21.7707,21.8087,33300.0
2007-07-27 12:30:00,34.45,34.48,34.31,34.32,36600.0,21.815,21.834,21.7264,21.7327,36600.0
2007-07-27 12:35:00,34.33,34.42,34.29,34.37,30400.0,21.7391,21.796,21.7137,21.7644,30400.0
2007-07-27 12:40:00,34.39,34.58,34.37,34.54,36000.0,21.7771,21.8974,21.7644,21.872,36000.0
2007-07-27 12:45:00,34.54,34.56,34.44,34.5,99200.0,21.872,21.8847,21.8087,21.8467,99200.0
2007-07-27 12:50:00,34.46,34.53,34.36,34.36,108300.0,21.8214,21.8657,21.7581,21.7581,108300.0
2007-07-27 12:55:00,34.35,34.41,34.31,34.33,37800.0,21.7517,21.7897,21.7264,21.7391,37800.0
2007-07-27 13:00:00,34.34,34.49,34.27,34.49,57100.0,21.7454,21.8404,21.7011,21.8404,57100.0
2007-07-27 13:05:00,34.49,34.52,34.43,34.46,35400.0,21.8404,21.8594,21.8024,21.8214,35400.0
2007-07-27 13:10:00,34.46,34.47,34.34,34.4,43700.0,21.8214,21.8277,21.7454,21.7834,43700.0
2007-07-27 13:15:00,34.4,34.55,34.38,34.54,30600.0,21.7834,21.8784,21.7707,21.872,30600.0
2007-07-27 13:20:00,34.53,34.55,34.46,34.52,23400.0,21.8657,21.8784,21.8214,21.8594,23400.0
2007-07-27 13:25:00,34.52,34.52,34.45,34.45,36300.0,21.8594,21.8594,21.815,21.815,36300.0
2007-07-27 13:30:00,34.45,34.46,34.39,34.42,49100.0,21.815,21.8214,21.7771,21.796,49100.0
2007-07-27 13:35:00,34.42,34.55,34.42,34.5,30900.0,21.796,21.8784,21.796,21.8467,30900.0
2007-07-27 13:40:00,34.49,34.54,34.48,34.51,40800.0,21.8404,21.872,21.834,21.853,40800.0
2007-07-27 13:45:00,34.52,34.54,34.45,34.49,41500.0,21.8594,21.872,21.815,21.8404,41500.0
2007-07-27 13:50:00,34.49,34.53,34.47,34.51,45900.0,21.8404,21.8657,21.8277,21.853,45900.0
2007-07-27 13:55:00,34.51,34.55,34.5,34.51,33800.0,21.853,21.8784,21.8467,21.853,33800.0
2007-07-27 14:00:00,34.5,34.57,34.45,34.57,68600.0,21.8467,21.891,21.815,21.891,68600.0
2007-07-27 14:05:00,34.58,34.65,34.56,34.59,42900.0,21.8974,21.9417,21.8847,21.9037,42900.0
2007-07-27 14:10:00,34.59,34.59,34.43,34.5,60000.0,21.9037,21.9037,21.8024,21.8467,60000.0
2007-07-27 14:15:00,34.51,34.57,34.45,34.53,34700.0,21.853,21.891,21.815,21.8657,34700.0
2007-07-27 14:20:00,34.52,34.52,34.44,34.46,31800.0,21.8594,21.8594,21.8087,21.8214,31800.0
2007-07-27 14:25:00,34.46,34.48,34.31,34.39,66000.0,21.8214,21.834,21.7264,21.7771,66000.0
2007-07-27 14:30:00,34.38,34.48,34.36,34.47,48100.0,21.7707,21.834,21.7581,21.8277,48100.0
2007-07-27 14:35:00,34.47,34.64,34.46,34.63,71900.0,21.8277,21.9354,21.8214,21.929,71900.0
2007-07-27 14:40:00,34.63,34.69,34.58,34.64,42400.0,21.929,21.967,21.8974,21.9354,42400.0
2007-07-27 14:45:00,34.65,34.71,34.58,34.61,30900.0,21.9417,21.9797,21.8974,21.9164,30900.0
2007-07-27 14:50:00,34.62,34.74,34.58,34.71,27900.0,21.9227,21.9987,21.8974,21.9797,27900.0
2007-07-27 14:55:00,34.71,34.75,34.65,34.72,39800.0,21.9797,22.005,21.9417,21.986,39800.0
2007-07-27 15:00:00,34.71,34.74,34.67,34.7,59100.0,21.9797,21.9987,21.9544,21.9734,59100.0
2007-07-27 15:05:00,34.7,34.75,34.63,34.73,54700.0,21.9734,22.005,21.929,21.9924,54700.0
2007-07-27 15:10:00,34.73,34.74,34.62,34.7,27800.0,21.9924,21.9987,21.9227,21.9734,27800.0
2007-07-27 15:15:00,34.68,34.71,34.52,34.61,43400.0,21.9607,21.9797,21.8594,21.9164,43400.0
2007-07-27 15:20:00,34.61,34.62,34.51,34.56,40900.0,21.9164,21.9227,21.853,21.8847,40900.0
2007-07-27 15:25:00,34.56,34.65,34.52,34.55,68800.0,21.8847,21.9417,21.8594,21.8784,68800.0
2007-07-27 15:30:00,34.55,34.61,34.53,34.57,61300.0,21.8784,21.9164,21.8657,21.891,61300.0
2007-07-27 15:35:00,34.58,34.6,34.43,34.46,62800.0,21.8974,21.91,21.8024,21.8214,62800.0
2007-07-27 15:40:00,34.47,34.48,34.25,34.25,237200.0,21.8277,21.834,21.6884,21.6884,237200.0
2007-07-27 15:45:00,34.27,34.36,34.23,34.31,176800.0,21.7011,21.7581,21.6757,21.7264,176800.0
2007-07-27 15:50:00,34.31,34.35,34.26,34.28,135400.0,21.7264,21.7517,21.6947,21.7074,135400.0
2007-07-27 15:55:00,34.28,34.31,34.14,34.15,229700.0,21.7074,21.7264,21.6187,21.6251,229700.0
2007-07-30 09:30:00,35.39,35.5,35.0,35.1,491500.0,22.4103,22.4799,22.1633,22.2267,491500.0
2007-07-30 09:35:00,35.1,35.19,34.73,34.82,419100.0,22.2267,22.2836,21.9924,22.0493,419100.0
2007-07-30 09:40:00,34.86,34.86,34.55,34.59,284200.0,22.0747,22.0747,21.8784,21.9037,284200.0
2007-07-30 09:45:00,34.6,34.63,34.05,34.3,296300.0,21.91,21.929,21.5618,21.7201,296300.0
2007-07-30 09:50:00,34.29,34.54,34.18,34.22,199800.0,21.7137,21.872,21.6441,21.6694,199800.0
2007-07-30 09:55:00,34.2,34.48,34.18,34.41,163700.0,21.6567,21.834,21.6441,21.7897,163700.0
2007-07-30 10:00:00,34.41,34.5,34.18,34.28,210400.0,21.7897,21.8467,21.6441,21.7074,210400.0
2007-07-30 10:05:00,34.28,34.3,34.16,34.27,162000.0,21.7074,21.7201,21.6314,21.7011,162000.0
2007-07-30 10:10:00,34.27,34.34,34.2,34.21,122500.0,21.7011,21.7454,21.6567,21.6631,122500.0
2007-07-30 10:15:00,34.21,34.26,34.18,34.2,106000.0,21.6631,21.6947,21.6441,21.6567,106000.0
2007-07-30 10:20:00,34.2,34.24,34.11,34.2,127200.0,21.6567,21.6821,21.5997,21.6567,127200.0
2007-07-30 10:25:00,34.2,34.2,34.12,34.13,68700.0,21.6567,21.6567,21.6061,21.6124,68700.0
2007-07-30 10:30:00,34.13,34.13,33.94,33.98,244100.0,21.6124,21.6124,21.4921,21.5174,244100.0
2007-07-30 10:35:00,33.98,34.06,33.94,33.96,115700.0,21.5174,21.5681,21.4921,21.5048,115700.0
2007-07-30 10:40:00,33.95,33.98,33.83,33.87,208400.0,21.4984,21.5174,21.4224,21.4478,208400.0
2007-07-30 10:45:00,33.86,34.01,33.81,34.01,209500.0,21.4414,21.5364,21.4098,21.5364,209500.0
2007-07-30 10:50:00,34.01,34.02,33.89,33.96,158800.0,21.5364,21.5428,21.4604,21.5048,158800.0
2007-07-30 10:55:00,33.94,33.97,33.81,33.84,132000.0,21.4921,21.5111,21.4098,21.4288,132000.0
2007-07-30 11:00:00,33.85,34.0,33.85,33.96,113300.0,21.4351,21.5301,21.4351,21.5048,113300.0
2007-07-30 11:05:00,33.97,33.99,33.83,33.87,63600.0,21.5111,21.5238,21.4224,21.4478,63600.0
2007-07-30 11:10:00,33.87,33.89,33.81,33.87,94000.0,21.4478,21.4604,21.4098,21.4478,94000.0
2007-07-30 11:15:00,33.86,33.9,33.76,33.78,57200.0,21.4414,21.4668,21.3781,21.3908,57200.0
2007-07-30 11:20:00,33.78,33.9,33.78,33.84,78300.0,21.3908,21.4668,21.3908,21.4288,78300.0
2007-07-30 11:25:00,33.83,33.92,33.76,33.87,60600.0,21.4224,21.4794,21.3781,21.4478,60600.0
2007-07-30 11:30:00,33.88,33.88,33.7,33.75,87800.0,21.4541,21.4541,21.3401,21.3718,87800.0
2007-07-30 11:35:00,33.75,33.84,33.74,33.78,69200.0,21.3718,21.4288,21.3654,21.3908,69200.0
2007-07-30 11:40:00,33.79,33.8,33.67,33.73,95600.0,21.3971,21.4034,21.3211,21.3591,95600.0
2007-07-30 11:45:00,33.72,33.72,33.66,33.71,134000.0,21.3528,21.3528,21.3148,21.3465,134000.0
2007-07-30 11:50:00,33.7,33.82,33.69,33.82,80100.0,21.3401,21.4161,21.3338,21.4161,80100.0
2007-07-30 11:55:00,33.81,33.84,33.77,33.78,60300.0,21.4098,21.4288,21.3844,21.3908,60300.0
2007-07-30 12:00:00,33.78,33.81,33.74,33.81,102700.0,21.3908,21.4098,21.3654,21.4098,102700.0
2007-07-30 12:05:00,33.81,33.91,33.81,33.84,66100.0,21.4098,21.4731,21.4098,21.4288,66100.0
2007-07-30 12:10:00,33.85,33.88,33.81,33.81,53400.0,21.4351,21.4541,21.4098,21.4098,53400.0
2007-07-30 12:15:00,33.81,33.89,33.81,33.84,42600.0,21.4098,21.4604,21.4098,21.4288,42600.0
2007-07-30 12:20:00,33.85,33.85,33.74,33.8,59100.0,21.4351,21.4351,21.3654,21.4034,59100.0
2007-07-30 12:25:00,33.79,33.83,33.76,33.76,35400.0,21.3971,21.4224,21.3781,21.3781,35400.0
2007-07-30 12:30:00,33.77,33.79,33.69,33.72,104100.0,21.3844,21.3971,21.3338,21.3528,104100.0
2007-07-30 12:35:00,33.72,33.79,33.69,33.78,71800.0,21.3528,21.3971,21.3338,21.3908,71800.0
2007-07-30 12:40:00,33.78,33.84,33.72,33.73,83900.0,21.3908,21.4288,21.3528,21.3591,83900.0
2007-07-30 12:45:00,33.73,33.79,33.73,33.79,25800.0,21.3591,21.3971,21.3591,21.3971,25800.0
2007-07-30 12:50:00,33.79,33.85,33.78,33.84,44700.0,21.3971,21.4351,21.3908,21.4288,44700.0
2007-07-30 12:55:00,33.85,33.93,33.74,33.81,77200.0,21.4351,21.4858,21.3654,21.4098,77200.0
2007-07-30 13:00:00,33.81,33.89,33.79,33.87,50700.0,21.4098,21.4604,21.3971,21.4478,50700.0
2007-07-30 13:05:00,33.86,33.94,33.86,33.92,48300.0,21.4414,21.4921,21.4414,21.4794,48300.0
2007-07-30 13:10:00,33.92,33.93,33.79,33.8,52800.0,21.4794,21.4858,21.3971,21.4034,52800.0
2007-07-30 13:15:00,33.79,33.85,33.78,33.84,19700.0,21.3971,21.4351,21.3908,21.4288,19700.0
2007-07-30 13:20:00,33.84,33.95,33.84,33.93,38600.0,21.4288,21.4984,21.4288,21.4858,38600.0
2007-07-30 13:25:00,33.94,33.95,33.83,33.92,44500.0,21.4921,21.4984,21.4224,21.4794,44500.0
2007-07-30 13:30:00,33.91,33.92,33.81,33.84,34400.0,21.4731,21.4794,21.4098,21.4288,34400.0
2007-07-30 13:35:00,33.85,33.93,33.85,33.89,51800.0,21.4351,21.4858,21.4351,21.4604,51800.0
2007-07-30 13:40:00,33.9,34.0,33.9,34.0,47700.0,21.4668,21.5301,21.4668,21.5301,47700.0
2007-07-30 13:45:00,33.99,34.02,33.98,34.0,85900.0,21.5238,21.5428,21.5174,21.5301,85900.0
2007-07-30 13:50:00,34.0,34.04,33.95,33.97,65800.0,21.5301,21.5554,21.4984,21.5111,65800.0
2007-07-30 13:55:00,33.97,34.03,33.95,33.98,76500.0,21.5111,21.5491,21.4984,21.5174,76500.0
2007-07-30 14:00:00,33.98,34.05,33.97,34.05,30600.0,21.5174,21.5618,21.5111,21.5618,30600.0
2007-07-30 14:05:00,34.05,34.05,33.95,34.05,65000.0,21.5618,21.5618,21.4984,21.5618,65000.0
2007-07-30 14:10:00,34.04,34.05,34.01,34.04,38300.0,21.5554,21.5618,21.5364,21.5554,38300.0
2007-07-30 14:15:00,34.05,34.08,34.01,34.02,87800.0,21.5618,21.5807,21.5364,21.5428,87800.0
2007-07-30 14:20:00,34.04,34.1,34.02,34.08,44900.0,21.5554,21.5934,21.5428,21.5807,44900.0
2007-07-30 14:25:00,34.07,34.09,34.0,34.09,31900.0,21.5744,21.5871,21.5301,21.5871,31900.0
2007-07-30 14:30:00,34.08,34.08,33.97,33.97,63300.0,21.5807,21.5807,21.5111,21.5111,63300.0
2007-07-30 14:35:00,33.98,34.08,33.95,34.05,60200.0,21.5174,21.5807,21.4984,21.5618,60200.0
2007-07-30 14:40:00,34.06,34.18,34.06,34.18,60000.0,21.5681,21.6441,21.5681,21.6441,60000.0
2007-07-30 14:45:00,34.17,34.21,34.13,34.17,66600.0,21.6377,21.6631,21.6124,21.6377,66600.0
2007-07-30 14:50:00,34.17,34.18,34.1,34.17,41600.0,21.6377,21.6441,21.5934,21.6377,41600.0
2007-07-30 14:55:00,34.17,34.18,34.09,34.15,60800.0,21.6377,21.6441,21.5871,21.6251,60800.0
2007-07-30 15:00:00,34.15,34.21,34.11,34.16,75700.0,21.6251,21.6631,21.5997,21.6314,75700.0
2007-07-30 15:05:00,34.16,34.24,34.15,34.23,78900.0,21.6314,21.6821,21.6251,21.6757,78900.0
2007-07-30 15:10:00,34.25,34.31,34.22,34.26,65600.0,21.6884,21.7264,21.6694,21.6947,65600.0
2007-07-30 15:15:00,34.26,34.29,34.25,34.26,37300.0,21.6947,21.7137,21.6884,21.6947,37300.0
2007-07-30 15:20:00,34.26,34.31,34.25,34.31,51100.0,21.6947,21.7264,21.6884,21.7264,51100.0
2007-07-30 15:25:00,34.31,34.34,34.26,34.26,56000.0,21.7264,21.7454,21.6947,21.6947,56000.0
2007-07-30 15:30:00,34.25,34.27,34.16,34.24,90300.0,21.6884,21.7011,21.6314,21.6821,90300.0
2007-07-30 15:35:00,34.23,34.26,34.18,34.26,70600.0,21.6757,21.6947,21.6441,21.6947,70600.0
2007-07-30 15:40:00,34.26,34.31,34.2,34.2,105100.0,21.6947,21.7264,21.6567,21.6567,105100.0
2007-07-30 15:45:00,34.2,34.23,34.16,34.2,76300.0,21.6567,21.6757,21.6314,21.6567,76300.0
2007-07-30 15:50:00,34.2,34.21,34.05,34.12,167200.0,21.6567,21.6631,21.5618,21.6061,167200.0
2007-07-30 15:55:00,34.13,34.19,34.02,34.09,221200.0,21.6124,21.6504,21.5428,21.5871,221200.0
2007-07-31 09:30:00,34.18,34.5,34.18,34.45,165700.0,21.6441,21.8467,21.6441,21.815,165700.0
2007-07-31 09:35:00,34.45,34.47,34.27,34.31,57900.0,21.815,21.8277,21.7011,21.7264,57900.0
2007-07-31 09:40:00,34.32,34.43,34.32,34.39,85300.0,21.7327,21.8024,21.7327,21.7771,85300.0
2007-07-31 09:45:00,34.37,34.42,34.25,34.26,82200.0,21.7644,21.796,21.6884,21.6947,82200.0
2007-07-31 09:50:00,34.25,34.31,34.25,34.27,68900.0,21.6884,21.7264,21.6884,21.7011,68900.0
2007-07-31 09:55:00,34.28,34.31,34.25,34.26,40700.0,21.7074,21.7264,21.6884,21.6947,40700.0
2007-07-31 10:00:00,34.27,34.45,34.25,34.45,88600.0,21.7011,21.815,21.6884,21.815,88600.0
2007-07-31 10:05:00,34.45,34.46,34.4,34.45,75600.0,21.815,21.8214,21.7834,21.815,75600.0
2007-07-31 10:10:00,34.45,34.49,34.41,34.41,66900.0,21.815,21.8404,21.7897,21.7897,66900.0
2007-07-31 10:15:00,34.41,34.43,34.31,34.34,49800.0,21.7897,21.8024,21.7264,21.7454,49800.0
2007-07-31 10:20:00,34.34,34.44,34.33,34.41,70000.0,21.7454,21.8087,21.7391,21.7897,70000.0
2007-07-31 10:25:00,34.41,34.42,34.3,34.32,60600.0,21.7897,21.796,21.7201,21.7327,60600.0
2007-07-31 10:30:00,34.32,34.39,34.31,34.37,61600.0,21.7327,21.7771,21.7264,21.7644,61600.0
2007-07-31 10:35:00,34.36,34.4,34.34,34.35,60200.0,21.7581,21.7834,21.7454,21.7517,60200.0
2007-07-31 10:40:00,34.35,34.38,34.24,34.26,200400.0,21.7517,21.7707,21.6821,21.6947,200400.0
2007-07-31 10:45:00,34.26,34.3,34.2,34.27,131300.0,21.6947,21.7201,21.6567,21.7011,131300.0
2007-07-31 10:50:00,34.26,34.3,34.23,34.26,35400.0,21.6947,21.7201,21.6757,21.6947,35400.0
2007-07-31 10:55:00,34.27,34.33,34.22,34.22,39000.0,21.7011,21.7391,21.6694,21.6694,39000.0
2007-07-31 11:00:00,34.22,34.23,34.17,34.18,51700.0,21.6694,21.6757,21.6377,21.6441,51700.0
2007-07-31 11:05:00,34.18,34.2,34.14,34.17,59200.0,21.6441,21.6567,21.6187,21.6377,59200.0
2007-07-31 11:10:00,34.18,34.2,34.07,34.08,53800.0,21.6441,21.6567,21.5744,21.5807,53800.0
2007-07-31 11:15:00,34.08,34.17,34.08,34.15,48100.0,21.5807,21.6377,21.5807,21.6251,48100.0
2007-07-31 11:20:00,34.14,34.18,34.0,34.04,71000.0,21.6187,21.6441,21.5301,21.5554,71000.0
2007-07-31 11:25:00,34.05,34.2,34.05,34.17,41100.0,21.5618,21.6567,21.5618,21.6377,41100.0
2007-07-31 11:30:00,34.18,34.28,34.18,34.23,34600.0,21.6441,21.7074,21.6441,21.6757,34600.0
2007-07-31 11:35:00,34.24,34.26,34.23,34.23,29300.0,21.6821,21.6947,21.6757,21.6757,29300.0
2007-07-31 11:40:00,34.24,34.29,34.23,34.23,40300.0,21.6821,21.7137,21.6757,21.6757,40300.0
2007-07-31 11:45:00,34.23,34.26,34.22,34.26,31600.0,21.6757,21.6947,21.6694,21.6947,31600.0
2007-07-31 11:50:00,34.26,34.34,34.26,34.33,34500.0,21.6947,21.7454,21.6947,21.7391,34500.0
2007-07-31 11:55:00,34.34,34.35,34.23,34.3,48900.0,21.7454,21.7517,21.6757,21.7201,48900.0
2007-07-31 12:00:00,34.3,34.33,34.24,34.24,23400.0,21.7201,21.7391,21.6821,21.6821,23400.0
2007-07-31 12:05:00,34.26,34.31,34.25,34.29,22000.0,21.6947,21.7264,21.6884,21.7137,22000.0
2007-07-31 12:10:00,34.29,34.3,34.2,34.2,26900.0,21.7137,21.7201,21.6567,21.6567,26900.0
2007-07-31 12:15:00,34.2,34.26,34.19,34.21,30800.0,21.6567,21.6947,21.6504,21.6631,30800.0
2007-07-31 12:20:00,34.21,34.32,34.2,34.29,33900.0,21.6631,21.7327,21.6567,21.7137,33900.0
2007-07-31 12:25:00,34.29,34.29,34.25,34.27,15300.0,21.7137,21.7137,21.6884,21.7011,15300.0
2007-07-31 12:30:00,34.26,34.32,34.24,34.27,40900.0,21.6947,21.7327,21.6821,21.7011,40900.0
2007-07-31 12:35:00,34.27,34.29,34.24,34.28,22300.0,21.7011,21.7137,21.6821,21.7074,22300.0
2007-07-31 12:40:00,34.28,34.33,34.27,34.3,30200.0,21.7074,21.7391,21.7011,21.7201,30200.0
2007-07-31 12:45:00,34.31,34.33,34.3,34.32,34900.0,21.7264,21.7391,21.7201,21.7327,34900.0
2007-07-31 12:50:00,34.32,34.33,34.29,34.29,24800.0,21.7327,21.7391,21.7137,21.7137,24800.0
2007-07-31 12:55:00,34.3,34.34,34.29,34.34,29000.0,21.7201,21.7454,21.7137,21.7454,29000.0
2007-07-31 13:00:00,34.34,34.34,34.29,34.33,32200.0,21.7454,21.7454,21.7137,21.7391,32200.0
2007-07-31 13:05:00,34.33,34.33,34.25,34.33,45200.0,21.7391,21.7391,21.6884,21.7391,45200.0
2007-07-31 13:10:00,34.34,34.38,34.31,34.33,44100.0,21.7454,21.7707,21.7264,21.7391,44100.0
2007-07-31 13:15:00,34.33,34.35,34.3,34.34,20800.0,21.7391,21.7517,21.7201,21.7454,20800.0
2007-07-31 13:20:00,34.33,34.37,34.31,34.32,30300.0,21.7391,21.7644,21.7264,21.7327,30300.0
2007-07-31 13:25:00,34.32,34.37,34.29,34.31,36000.0,21.7327,21.7644,21.7137,21.7264,36000.0
2007-07-31 13:30:00,34.3,34.32,34.25,34.31,24800.0,21.7201,21.7327,21.6884,21.7264,24800.0
2007-07-31 13:35:00,34.3,34.33,34.26,34.3,22800.0,21.7201,21.7391,21.6947,21.7201,22800.0
2007-07-31 13:40:00,34.29,34.3,34.23,34.23,52700.0,21.7137,21.7201,21.6757,21.6757,52700.0
2007-07-31 13:45:00,34.22,34.24,34.15,34.15,52800.0,21.6694,21.6821,21.6251,21.6251,52800.0
2007-07-31 13:50:00,34.15,34.16,34.04,34.08,70900.0,21.6251,21.6314,21.5554,21.5807,70900.0
2007-07-31 13:55:00,34.08,34.14,34.04,34.08,53600.0,21.5807,21.6187,21.5554,21.5807,53600.0
2007-07-31 14:00:00,34.09,34.16,34.07,34.13,74000.0,21.5871,21.6314,21.5744,21.6124,74000.0
2007-07-31 14:05:00,34.13,34.14,34.03,34.03,49000.0,21.6124,21.6187,21.5491,21.5491,49000.0
2007-07-31 14:10:00,34.04,34.15,34.02,34.15,48300.0,21.5554,21.6251,21.5428,21.6251,48300.0
2007-07-31 14:15:00,34.1,34.18,34.1,34.13,103100.0,21.5934,21.6441,21.5934,21.6124,103100.0
2007-07-31 14:20:00,34.14,34.16,34.02,34.06,73000.0,21.6187,21.6314,21.5428,21.5681,73000.0
2007-07-31 14:25:00,34.05,34.15,34.02,34.11,66800.0,21.5618,21.6251,21.5428,21.5997,66800.0
2007-07-31 14:30:00,34.1,34.11,34.05,34.08,64500.0,21.5934,21.5997,21.5618,21.5807,64500.0
2007-07-31 14:35:00,34.08,34.08,33.95,33.98,72200.0,21.5807,21.5807,21.4984,21.5174,72200.0
2007-07-31 14:40:00,33.99,34.03,33.92,33.94,64800.0,21.5238,21.5491,21.4794,21.4921,64800.0
2007-07-31 14:45:00,33.94,33.97,33.9,33.94,96300.0,21.4921,21.5111,21.4668,21.4921,96300.0
2007-07-31 14:50:00,33.94,33.97,33.85,33.96,91600.0,21.4921,21.5111,21.4351,21.5048,91600.0
2007-07-31 14:55:00,33.97,34.03,33.9,34.0,65900.0,21.5111,21.5491,21.4668,21.5301,65900.0
2007-07-31 15:00:00,33.98,34.11,33.98,34.03,56300.0,21.5174,21.5997,21.5174,21.5491,56300.0
2007-07-31 15:05:00,34.03,34.05,33.99,34.01,72800.0,21.5491,21.5618,21.5238,21.5364,72800.0
2007-07-31 15:10:00,34.0,34.08,33.99,34.0,89700.0,21.5301,21.5807,21.5238,21.5301,89700.0
2007-07-31 15:15:00,34.0,34.03,33.95,33.99,55200.0,21.5301,21.5491,21.4984,21.5238,55200.0
2007-07-31 15:20:00,33.98,34.08,33.96,34.02,63900.0,21.5174,21.5807,21.5048,21.5428,63900.0
2007-07-31 15:25:00,34.02,34.09,33.99,34.01,63500.0,21.5428,21.5871,21.5238,21.5364,63500.0
2007-07-31 15:30:00,34.0,34.11,33.94,33.97,67100.0,21.5301,21.5997,21.4921,21.5111,67100.0
2007-07-31 15:35:00,33.96,33.99,33.87,33.88,123600.0,21.5048,21.5238,21.4478,21.4541,123600.0
2007-07-31 15:40:00,33.88,33.95,33.76,33.79,145300.0,21.4541,21.4984,21.3781,21.3971,145300.0
2007-07-31 15:45:00,33.79,33.8,33.64,33.73,134400.0,21.3971,21.4034,21.3021,21.3591,134400.0
2007-07-31 15:50:00,33.73,33.82,33.72,33.73,159300.0,21.3591,21.4161,21.3528,21.3591,159300.0
2007-07-31 15:55:00,33.72,33.72,33.58,33.58,279300.0,21.3528,21.3528,21.2641,21.2641,279300.0
2007-08-01 09:30:00,33.94,33.94,33.42,33.89,163000.0,21.4921,21.4921,21.1628,21.4604,163000.0
2007-08-01 09:35:00,33.9,34.0,33.87,33.89,117900.0,21.4668,21.5301,21.4478,21.4604,117900.0
2007-08-01 09:40:00,33.9,33.96,33.33,33.45,176500.0,21.4668,21.5048,21.1058,21.1818,176500.0
2007-08-01 09:45:00,33.45,33.59,33.3,33.31,109300.0,21.1818,21.2705,21.0868,21.0932,109300.0
2007-08-01 09:50:00,33.31,33.39,33.3,33.35,97600.0,21.0932,21.1438,21.0868,21.1185,97600.0
2007-08-01 09:55:00,33.37,33.38,33.27,33.3,90400.0,21.1311,21.1375,21.0678,21.0868,90400.0
2007-08-01 10:00:00,33.31,33.5,33.3,33.42,110600.0,21.0932,21.2135,21.0868,21.1628,110600.0
2007-08-01 10:05:00,33.42,33.56,33.29,33.52,84500.0,21.1628,21.2515,21.0805,21.2261,84500.0
2007-08-01 10:10:00,33.52,33.72,33.52,33.64,81300.0,21.2261,21.3528,21.2261,21.3021,81300.0
2007-08-01 10:15:00,33.63,33.74,33.52,33.72,60100.0,21.2958,21.3654,21.2261,21.3528,60100.0
2007-08-01 10:20:00,33.73,33.77,33.58,33.67,90600.0,21.3591,21.3844,21.2641,21.3211,90600.0
2007-08-01 10:25:00,33.69,33.75,33.6,33.73,44700.0,21.3338,21.3718,21.2768,21.3591,44700.0
2007-08-01 10:30:00,33.74,33.79,33.67,33.74,54800.0,21.3654,21.3971,21.3211,21.3654,54800.0
2007-08-01 10:35:00,33.72,33.75,33.58,33.59,52200.0,21.3528,21.3718,21.2641,21.2705,52200.0
2007-08-01 10:40:00,33.59,33.74,33.59,33.71,60100.0,21.2705,21.3654,21.2705,21.3465,60100.0
2007-08-01 10:45:00,33.71,33.77,33.6,33.77,58600.0,21.3465,21.3844,21.2768,21.3844,58600.0
2007-08-01 10:50:00,33.76,33.92,33.75,33.87,222500.0,21.3781,21.4794,21.3718,21.4478,222500.0
2007-08-01 10:55:00,33.87,33.92,33.8,33.81,56500.0,21.4478,21.4794,21.4034,21.4098,56500.0
2007-08-01 11:00:00,33.8,33.85,33.67,33.8,170000.0,21.4034,21.4351,21.3211,21.4034,170000.0
2007-08-01 11:05:00,33.8,33.8,33.71,33.73,79900.0,21.4034,21.4034,21.3465,21.3591,79900.0
2007-08-01 11:10:00,33.76,33.86,33.74,33.85,48200.0,21.3781,21.4414,21.3654,21.4351,48200.0
2007-08-01 11:15:00,33.87,33.92,33.82,33.88,63600.0,21.4478,21.4794,21.4161,21.4541,63600.0
2007-08-01 11:20:00,33.9,33.92,33.81,33.81,63000.0,21.4668,21.4794,21.4098,21.4098,63000.0
2007-08-01 11:25:00,33.8,33.83,33.69,33.71,55400.0,21.4034,21.4224,21.3338,21.3465,55400.0
2007-08-01 11:30:00,33.69,33.77,33.66,33.73,51400.0,21.3338,21.3844,21.3148,21.3591,51400.0
2007-08-01 11:35:00,33.73,33.81,33.7,33.8,69100.0,21.3591,21.4098,21.3401,21.4034,69100.0
2007-08-01 11:40:00,33.78,33.84,33.72,33.82,52800.0,21.3908,21.4288,21.3528,21.4161,52800.0
2007-08-01 11:45:00,33.82,33.93,33.79,33.87,62500.0,21.4161,21.4858,21.3971,21.4478,62500.0
2007-08-01 11:50:00,33.87,33.9,33.83,33.87,33800.0,21.4478,21.4668,21.4224,21.4478,33800.0
2007-08-01 11:55:00,33.87,34.0,33.82,33.89,84600.0,21.4478,21.5301,21.4161,21.4604,84600.0
2007-08-01 12:00:00,33.9,33.93,33.79,33.79,30900.0,21.4668,21.4858,21.3971,21.3971,30900.0
2007-08-01 12:05:00,33.79,33.9,33.76,33.9,41200.0,21.3971,21.4668,21.3781,21.4668,41200.0
2007-08-01 12:10:00,33.88,34.0,33.88,33.96,78300.0,21.4541,21.5301,21.4541,21.5048,78300.0
2007-08-01 12:15:00,33.96,34.09,33.94,34.06,61100.0,21.5048,21.5871,21.4921,21.5681,61100.0
2007-08-01 12:20:00,34.06,34.09,34.05,34.07,44000.0,21.5681,21.5871,21.5618,21.5744,44000.0
2007-08-01 12:25:00,34.06,34.19,34.05,34.18,58300.0,21.5681,21.6504,21.5618,21.6441,58300.0
2007-08-01 12:30:00,34.19,34.23,34.17,34.22,54300.0,21.6504,21.6757,21.6377,21.6694,54300.0
2007-08-01 12:35:00,34.22,34.28,34.22,34.25,63200.0,21.6694,21.7074,21.6694,21.6884,63200.0
2007-08-01 12:40:00,34.26,34.26,34.22,34.23,49900.0,21.6947,21.6947,21.6694,21.6757,49900.0
2007-08-01 12:45:00,34.23,34.29,34.23,34.28,48700.0,21.6757,21.7137,21.6757,21.7074,48700.0
2007-08-01 12:50:00,34.27,34.28,34.2,34.23,57000.0,21.7011,21.7074,21.6567,21.6757,57000.0
2007-08-01 12:55:00,34.23,34.26,34.21,34.22,28500.0,21.6757,21.6947,21.6631,21.6694,28500.0
2007-08-01 13:00:00,34.21,34.22,34.13,34.13,44900.0,21.6631,21.6694,21.6124,21.6124,44900.0
2007-08-01 13:05:00,34.12,34.18,34.06,34.16,43700.0,21.6061,21.6441,21.5681,21.6314,43700.0
2007-08-01 13:10:00,34.16,34.16,34.08,34.08,20500.0,21.6314,21.6314,21.5807,21.5807,20500.0
2007-08-01 13:15:00,34.07,34.13,34.01,34.04,42400.0,21.5744,21.6124,21.5364,21.5554,42400.0
2007-08-01 13:20:00,34.04,34.11,33.89,33.92,52000.0,21.5554,21.5997,21.4604,21.4794,52000.0
2007-08-01 13:25:00,33.91,34.03,33.9,33.98,40300.0,21.4731,21.5491,21.4668,21.5174,40300.0
2007-08-01 13:30:00,34.0,34.03,33.94,33.99,32200.0,21.5301,21.5491,21.4921,21.5238,32200.0
2007-08-01 13:35:00,34.01,34.05,33.96,33.97,35700.0,21.5364,21.5618,21.5048,21.5111,35700.0
2007-08-01 13:40:00,33.98,34.13,33.78,33.94,72700.0,21.5174,21.6124,21.3908,21.4921,72700.0
2007-08-01 13:45:00,33.94,34.02,33.9,34.01,38500.0,21.4921,21.5428,21.4668,21.5364,38500.0
2007-08-01 13:50:00,34.0,34.04,33.94,34.04,33900.0,21.5301,21.5554,21.4921,21.5554,33900.0
2007-08-01 13:55:00,34.03,34.08,33.99,34.01,41200.0,21.5491,21.5807,21.5238,21.5364,41200.0
2007-08-01 14:00:00,34.01,34.07,33.98,34.06,36900.0,21.5364,21.5744,21.5174,21.5681,36900.0
2007-08-01 14:05:00,34.06,34.11,33.99,34.07,43800.0,21.5681,21.5997,21.5238,21.5744,43800.0
2007-08-01 14:10:00,34.08,34.14,34.03,34.07,54700.0,21.5807,21.6187,21.5491,21.5744,54700.0
2007-08-01 14:15:00,34.05,34.09,34.0,34.06,34800.0,21.5618,21.5871,21.5301,21.5681,34800.0
2007-08-01 14:20:00,34.07,34.08,33.98,33.99,69400.0,21.5744,21.5807,21.5174,21.5238,69400.0
2007-08-01 14:25:00,33.99,34.01,33.79,33.83,79600.0,21.5238,21.5364,21.3971,21.4224,79600.0
2007-08-01 14:30:00,33.82,34.02,33.82,33.97,81400.0,21.4161,21.5428,21.4161,21.5111,81400.0
2007-08-01 14:35:00,33.97,34.0,33.84,33.85,63400.0,21.5111,21.5301,21.4288,21.4351,63400.0
2007-08-01 14:40:00,33.85,33.89,33.77,33.78,48700.0,21.4351,21.4604,21.3844,21.3908,48700.0
2007-08-01 14:45:00,33.77,33.81,33.75,33.77,32800.0,21.3844,21.4098,21.3718,21.3844,32800.0
2007-08-01 14:50:00,33.76,33.79,33.65,33.72,52300.0,21.3781,21.3971,21.3085,21.3528,52300.0
2007-08-01 14:55:00,33.72,33.72,33.49,33.62,103600.0,21.3528,21.3528,21.2071,21.2895,103600.0
2007-08-01 15:00:00,33.61,33.68,33.57,33.6,108900.0,21.2831,21.3275,21.2578,21.2768,108900.0
2007-08-01 15:05:00,33.6,33.61,33.48,33.52,111100.0,21.2768,21.2831,21.2008,21.2261,111100.0
2007-08-01 15:10:00,33.52,33.56,33.41,33.52,119800.0,21.2261,21.2515,21.1565,21.2261,119800.0
2007-08-01 15:15:00,33.53,33.57,33.46,33.49,67500.0,21.2325,21.2578,21.1881,21.2071,67500.0
2007-08-01 15:20:00,33.49,33.53,33.46,33.5,51900.0,21.2071,21.2325,21.1881,21.2135,51900.0
2007-08-01 15:25:00,33.51,33.65,33.47,33.61,85300.0,21.2198,21.3085,21.1945,21.2831,85300.0
2007-08-01 15:30:00,33.59,33.7,33.51,33.53,130300.0,21.2705,21.3401,21.2198,21.2325,130300.0
2007-08-01 15:35:00,33.53,33.75,33.52,33.75,88800.0,21.2325,21.3718,21.2261,21.3718,88800.0
2007-08-01 15:40:00,33.75,33.89,33.68,33.85,138800.0,21.3718,21.4604,21.3275,21.4351,138800.0
2007-08-01 15:45:00,33.84,33.88,33.74,33.88,93500.0,21.4288,21.4541,21.3654,21.4541,93500.0
2007-08-01 15:50:00,33.86,33.99,33.85,33.95,171000.0,21.4414,21.5238,21.4351,21.4984,171000.0
2007-08-01 15:55:00,33.93,34.09,33.93,33.98,183100.0,21.4858,21.5871,21.4858,21.5174,183100.0
2007-08-02 09:30:00,34.0,34.17,34.0,34.16,89100.0,21.5301,21.6377,21.5301,21.6314,89100.0
2007-08-02 09:35:00,34.17,34.46,34.07,34.44,127000.0,21.6377,21.8214,21.5744,21.8087,127000.0
2007-08-02 09:40:00,34.44,34.44,34.25,34.25,63800.0,21.8087,21.8087,21.6884,21.6884,63800.0
2007-08-02 09:45:00,34.25,34.37,34.2,34.2,33200.0,21.6884,21.7644,21.6567,21.6567,33200.0
2007-08-02 09:50:00,34.21,34.22,34.15,34.16,49900.0,21.6631,21.6694,21.6251,21.6314,49900.0
2007-08-02 09:55:00,34.16,34.16,33.95,33.99,58100.0,21.6314,21.6314,21.4984,21.5238,58100.0
2007-08-02 10:00:00,33.99,34.0,33.91,33.95,31700.0,21.5238,21.5301,21.4731,21.4984,31700.0
2007-08-02 10:05:00,33.93,33.95,33.82,33.85,37600.0,21.4858,21.4984,21.4161,21.4351,37600.0
2007-08-02 10:10:00,33.86,33.95,33.84,33.94,51300.0,21.4414,21.4984,21.4288,21.4921,51300.0
2007-08-02 10:15:00,33.95,34.06,33.9,33.96,35200.0,21.4984,21.5681,21.4668,21.5048,35200.0
2007-08-02 10:20:00,33.97,34.05,33.88,34.03,46300.0,21.5111,21.5618,21.4541,21.5491,46300.0
2007-08-02 10:25:00,34.04,34.15,34.03,34.04,66900.0,21.5554,21.6251,21.5491,21.5554,66900.0
2007-08-02 10:30:00,34.05,34.05,33.82,33.99,178900.0,21.5618,21.5618,21.4161,21.5238,178900.0
2007-08-02 10:35:00,34.0,34.14,33.98,34.14,45300.0,21.5301,21.6187,21.5174,21.6187,45300.0
2007-08-02 10:40:00,34.14,34.23,34.13,34.18,76600.0,21.6187,21.6757,21.6124,21.6441,76600.0
2007-08-02 10:45:00,34.18,34.22,34.13,34.21,43300.0,21.6441,21.6694,21.6124,21.6631,43300.0
2007-08-02 10:50:00,34.21,34.24,34.2,34.23,27100.0,21.6631,21.6821,21.6567,21.6757,27100.0
2007-08-02 10:55:00,34.23,34.25,34.17,34.17,39600.0,21.6757,21.6884,21.6377,21.6377,39600.0
2007-08-02 11:00:00,34.19,34.21,34.06,34.09,70800.0,21.6504,21.6631,21.5681,21.5871,70800.0
2007-08-02 11:05:00,34.09,34.14,34.04,34.04,53100.0,21.5871,21.6187,21.5554,21.5554,53100.0
2007-08-02 11:10:00,34.04,34.11,34.04,34.09,33900.0,21.5554,21.5997,21.5554,21.5871,33900.0
2007-08-02 11:15:00,34.1,34.1,34.06,34.08,24500.0,21.5934,21.5934,21.5681,21.5807,24500.0
2007-08-02 11:20:00,34.08,34.18,34.07,34.17,26300.0,21.5807,21.6441,21.5744,21.6377,26300.0
2007-08-02 11:25:00,34.17,34.22,34.16,34.22,20400.0,21.6377,21.6694,21.6314,21.6694,20400.0
2007-08-02 11:30:00,34.21,34.26,34.21,34.24,30400.0,21.6631,21.6947,21.6631,21.6821,30400.0
2007-08-02 11:35:00,34.25,34.25,34.18,34.19,44100.0,21.6884,21.6884,21.6441,21.6504,44100.0
2007-08-02 11:40:00,34.21,34.21,34.11,34.12,25000.0,21.6631,21.6631,21.5997,21.6061,25000.0
2007-08-02 11:45:00,34.13,34.21,34.12,34.21,30500.0,21.6124,21.6631,21.6061,21.6631,30500.0
2007-08-02 11:50:00,34.21,34.28,34.2,34.28,22900.0,21.6631,21.7074,21.6567,21.7074,22900.0
2007-08-02 11:55:00,34.26,34.35,34.26,34.35,46000.0,21.6947,21.7517,21.6947,21.7517,46000.0
2007-08-02 12:00:00,34.34,34.37,34.33,34.36,25900.0,21.7454,21.7644,21.7391,21.7581,25900.0
2007-08-02 12:05:00,34.35,34.39,34.35,34.36,38200.0,21.7517,21.7771,21.7517,21.7581,38200.0
2007-08-02 12:10:00,34.37,34.4,34.33,34.37,24700.0,21.7644,21.7834,21.7391,21.7644,24700.0
2007-08-02 12:15:00,34.37,34.38,34.24,34.26,57300.0,21.7644,21.7707,21.6821,21.6947,57300.0
2007-08-02 12:20:00,34.26,34.3,34.19,34.2,58400.0,21.6947,21.7201,21.6504,21.6567,58400.0
2007-08-02 12:25:00,34.19,34.24,34.18,34.22,32000.0,21.6504,21.6821,21.6441,21.6694,32000.0
2007-08-02 12:30:00,34.2,34.21,34.14,34.21,31400.0,21.6567,21.6631,21.6187,21.6631,31400.0
2007-08-02 12:35:00,34.19,34.28,34.18,34.28,21100.0,21.6504,21.7074,21.6441,21.7074,21100.0
2007-08-02 12:40:00,34.27,34.29,34.25,34.28,41700.0,21.7011,21.7137,21.6884,21.7074,41700.0
2007-08-02 12:45:00,34.29,34.31,34.26,34.3,47300.0,21.7137,21.7264,21.6947,21.7201,47300.0
2007-08-02 12:50:00,34.3,34.35,34.3,34.33,32400.0,21.7201,21.7517,21.7201,21.7391,32400.0
2007-08-02 12:55:00,34.34,34.35,34.27,34.29,39100.0,21.7454,21.7517,21.7011,21.7137,39100.0
2007-08-02 13:00:00,34.28,34.32,34.25,34.3,64000.0,21.7074,21.7327,21.6884,21.7201,64000.0
2007-08-02 13:05:00,34.3,34.34,34.22,34.31,49800.0,21.7201,21.7454,21.6694,21.7264,49800.0
2007-08-02 13:10:00,34.31,34.35,34.3,34.32,29500.0,21.7264,21.7517,21.7201,21.7327,29500.0
2007-08-02 13:15:00,34.32,34.35,34.24,34.34,41300.0,21.7327,21.7517,21.6821,21.7454,41300.0
2007-08-02 13:20:00,34.34,34.34,34.26,34.27,14400.0,21.7454,21.7454,21.6947,21.7011,14400.0
2007-08-02 13:25:00,34.27,34.32,34.26,34.31,24800.0,21.7011,21.7327,21.6947,21.7264,24800.0
2007-08-02 13:30:00,34.3,34.42,34.3,34.39,34900.0,21.7201,21.796,21.7201,21.7771,34900.0
2007-08-02 13:35:00,34.4,34.43,34.37,34.37,43100.0,21.7834,21.8024,21.7644,21.7644,43100.0
2007-08-02 13:40:00,34.37,34.44,34.37,34.41,33800.0,21.7644,21.8087,21.7644,21.7897,33800.0
2007-08-02 13:45:00,34.39,34.4,34.3,34.3,44900.0,21.7771,21.7834,21.7201,21.7201,44900.0
2007-08-02 13:50:00,34.29,34.43,34.24,34.42,68800.0,21.7137,21.8024,21.6821,21.796,68800.0
2007-08-02 13:55:00,34.41,34.44,34.39,34.39,54600.0,21.7897,21.8087,21.7771,21.7771,54600.0
2007-08-02 14:00:00,34.39,34.49,34.39,34.47,59600.0,21.7771,21.8404,21.7771,21.8277,59600.0
2007-08-02 14:05:00,34.46,34.49,34.42,34.44,49800.0,21.8214,21.8404,21.796,21.8087,49800.0
2007-08-02 14:10:00,34.44,34.45,34.4,34.42,27800.0,21.8087,21.815,21.7834,21.796,27800.0
2007-08-02 14:15:00,34.41,34.42,34.36,34.36,40200.0,21.7897,21.796,21.7581,21.7581,40200.0
2007-08-02 14:20:00,34.36,34.4,34.3,34.3,45100.0,21.7581,21.7834,21.7201,21.7201,45100.0
2007-08-02 14:25:00,34.3,34.31,34.25,34.3,46400.0,21.7201,21.7264,21.6884,21.7201,46400.0
2007-08-02 14:30:00,34.3,34.36,34.3,34.32,65900.0,21.7201,21.7581,21.7201,21.7327,65900.0
2007-08-02 14:35:00,34.31,34.34,34.22,34.24,109500.0,21.7264,21.7454,21.6694,21.6821,109500.0
2007-08-02 14:40:00,34.24,34.28,34.16,34.18,95900.0,21.6821,21.7074,21.6314,21.6441,95900.0
2007-08-02 14:45:00,34.19,34.31,34.13,34.21,205000.0,21.6504,21.7264,21.6124,21.6631,205000.0
2007-08-02 14:50:00,34.21,34.22,34.15,34.18,91600.0,21.6631,21.6694,21.6251,21.6441,91600.0
2007-08-02 14:55:00,34.18,34.22,34.13,34.19,95500.0,21.6441,21.6694,21.6124,21.6504,95500.0
2007-08-02 15:00:00,34.2,34.24,34.14,34.23,69400.0,21.6567,21.6821,21.6187,21.6757,69400.0
2007-08-02 15:05:00,34.23,34.33,34.19,34.32,80200.0,21.6757,21.7391,21.6504,21.7327,80200.0
2007-08-02 15:10:00,34.33,34.34,34.27,34.33,57600.0,21.7391,21.7454,21.7011,21.7391,57600.0
2007-08-02 15:15:00,34.34,34.35,34.33,34.34,37200.0,21.7454,21.7517,21.7391,21.7454,37200.0
2007-08-02 15:20:00,34.33,34.41,34.33,34.39,102200.0,21.7391,21.7897,21.7391,21.7771,102200.0
2007-08-02 15:25:00,34.38,34.54,34.36,34.53,130100.0,21.7707,21.872,21.7581,21.8657,130100.0
2007-08-02 15:30:00,34.53,34.56,34.46,34.46,184300.0,21.8657,21.8847,21.8214,21.8214,184300.0
2007-08-02 15:35:00,34.46,34.48,34.41,34.48,128800.0,21.8214,21.834,21.7897,21.834,128800.0
2007-08-02 15:40:00,34.48,34.49,34.4,34.45,126400.0,21.834,21.8404,21.7834,21.815,126400.0
2007-08-02 15:45:00,34.43,34.47,34.38,34.46,116900.0,21.8024,21.8277,21.7707,21.8214,116900.0
2007-08-02 15:50:00,34.46,34.46,34.34,34.36,200900.0,21.8214,21.8214,21.7454,21.7581,200900.0
2007-08-02 15:55:00,34.35,34.41,34.31,34.38,167200.0,21.7517,21.7897,21.7264,21.7707,167200.0
2007-08-03 09:30:00,34.06,34.37,34.06,34.35,83000.0,21.5681,21.7644,21.5681,21.7517,83000.0
2007-08-03 09:35:00,34.37,34.56,34.33,34.54,25900.0,21.7644,21.8847,21.7391,21.872,25900.0
2007-08-03 09:40:00,34.55,34.56,34.46,34.49,38600.0,21.8784,21.8847,21.8214,21.8404,38600.0
2007-08-03 09:45:00,34.49,34.5,34.31,34.31,47000.0,21.8404,21.8467,21.7264,21.7264,47000.0
2007-08-03 09:50:00,34.3,34.44,34.3,34.44,58000.0,21.7201,21.8087,21.7201,21.8087,58000.0
2007-08-03 09:55:00,34.44,34.45,34.22,34.24,60400.0,21.8087,21.815,21.6694,21.6821,60400.0
2007-08-03 10:00:00,34.24,34.34,34.18,34.27,64800.0,21.6821,21.7454,21.6441,21.7011,64800.0
2007-08-03 10:05:00,34.28,34.34,34.21,34.34,42000.0,21.7074,21.7454,21.6631,21.7454,42000.0
2007-08-03 10:10:00,34.33,34.41,34.32,34.4,27100.0,21.7391,21.7897,21.7327,21.7834,27100.0
2007-08-03 10:15:00,34.4,34.46,34.36,34.37,41300.0,21.7834,21.8214,21.7581,21.7644,41300.0
2007-08-03 10:20:00,34.38,34.4,34.32,34.4,27700.0,21.7707,21.7834,21.7327,21.7834,27700.0
2007-08-03 10:25:00,34.39,34.44,34.36,34.42,27100.0,21.7771,21.8087,21.7581,21.796,27100.0
2007-08-03 10:30:00,34.38,34.43,34.3,34.3,33600.0,21.7707,21.8024,21.7201,21.7201,33600.0
2007-08-03 10:35:00,34.31,34.39,34.26,34.36,45400.0,21.7264,21.7771,21.6947,21.7581,45400.0
2007-08-03 10:40:00,34.35,34.37,34.26,34.3,59800.0,21.7517,21.7644,21.6947,21.7201,59800.0
2007-08-03 10:45:00,34.28,34.38,34.27,34.33,25900.0,21.7074,21.7707,21.7011,21.7391,25900.0
2007-08-03 10:50:00,34.33,34.38,34.31,34.37,34900.0,21.7391,21.7707,21.7264,21.7644,34900.0
2007-08-03 10:55:00,34.36,34.38,34.3,34.3,30800.0,21.7581,21.7707,21.7201,21.7201,30800.0
2007-08-03 11:00:00,34.31,34.44,34.31,34.41,40800.0,21.7264,21.8087,21.7264,21.7897,40800.0
2007-08-03 11:05:00,34.42,34.43,34.34,34.34,32000.0,21.796,21.8024,21.7454,21.7454,32000.0
2007-08-03 11:10:00,34.35,34.44,34.33,34.39,52800.0,21.7517,21.8087,21.7391,21.7771,52800.0
2007-08-03 11:15:00,34.38,34.39,34.25,34.3,46700.0,21.7707,21.7771,21.6884,21.7201,46700.0
2007-08-03 11:20:00,34.31,34.34,34.25,34.25,25700.0,21.7264,21.7454,21.6884,21.6884,25700.0
2007-08-03 11:25:00,34.25,34.32,34.25,34.3,38800.0,21.6884,21.7327,21.6884,21.7201,38800.0
2007-08-03 11:30:00,34.3,34.32,34.25,34.28,13800.0,21.7201,21.7327,21.6884,21.7074,13800.0
2007-08-03 11:35:00,34.29,34.3,34.26,34.3,22800.0,21.7137,21.7201,21.6947,21.7201,22800.0
2007-08-03 11:40:00,34.31,34.32,34.25,34.25,26000.0,21.7264,21.7327,21.6884,21.6884,26000.0
2007-08-03 11:45:00,34.26,34.36,34.26,34.36,38700.0,21.6947,21.7581,21.6947,21.7581,38700.0
2007-08-03 11:50:00,34.36,34.36,34.25,34.27,37700.0,21.7581,21.7581,21.6884,21.7011,37700.0
2007-08-03 11:55:00,34.27,34.31,34.25,34.28,33000.0,21.7011,21.7264,21.6884,21.7074,33000.0
2007-08-03 12:00:00,34.27,34.31,34.25,34.3,33700.0,21.7011,21.7264,21.6884,21.7201,33700.0
2007-08-03 12:05:00,34.3,34.3,34.18,34.25,56400.0,21.7201,21.7201,21.6441,21.6884,56400.0
2007-08-03 12:10:00,34.25,34.31,34.19,34.22,39900.0,21.6884,21.7264,21.6504,21.6694,39900.0
2007-08-03 12:15:00,34.21,34.22,34.12,34.13,64900.0,21.6631,21.6694,21.6061,21.6124,64900.0
2007-08-03 12:20:00,34.13,34.14,34.03,34.06,91200.0,21.6124,21.6187,21.5491,21.5681,91200.0
2007-08-03 12:25:00,34.07,34.08,34.01,34.04,39900.0,21.5744,21.5807,21.5364,21.5554,39900.0
2007-08-03 12:30:00,34.04,34.09,34.02,34.03,75900.0,21.5554,21.5871,21.5428,21.5491,75900.0
2007-08-03 12:35:00,34.03,34.05,34.01,34.01,50400.0,21.5491,21.5618,21.5364,21.5364,50400.0
2007-08-03 12:40:00,34.02,34.02,33.97,33.97,72400.0,21.5428,21.5428,21.5111,21.5111,72400.0
2007-08-03 12:45:00,33.97,33.97,33.87,33.87,80600.0,21.5111,21.5111,21.4478,21.4478,80600.0
2007-08-03 12:50:00,33.88,33.88,33.79,33.8,70100.0,21.4541,21.4541,21.3971,21.4034,70100.0
2007-08-03 12:55:00,33.8,33.81,33.74,33.79,62700.0,21.4034,21.4098,21.3654,21.3971,62700.0
2007-08-03 13:00:00,33.79,33.82,33.78,33.81,26500.0,21.3971,21.4161,21.3908,21.4098,26500.0
2007-08-03 13:05:00,33.81,33.89,33.8,33.89,37100.0,21.4098,21.4604,21.4034,21.4604,37100.0
2007-08-03 13:10:00,33.89,33.9,33.86,33.86,21700.0,21.4604,21.4668,21.4414,21.4414,21700.0
2007-08-03 13:15:00,33.87,33.92,33.85,33.86,33300.0,21.4478,21.4794,21.4351,21.4414,33300.0
2007-08-03 13:20:00,33.86,33.93,33.86,33.92,15200.0,21.4414,21.4858,21.4414,21.4794,15200.0
2007-08-03 13:25:00,33.93,33.97,33.92,33.95,22300.0,21.4858,21.5111,21.4794,21.4984,22300.0
2007-08-03 13:30:00,33.95,33.95,33.92,33.95,20800.0,21.4984,21.4984,21.4794,21.4984,20800.0
2007-08-03 13:35:00,33.95,33.96,33.93,33.94,22700.0,21.4984,21.5048,21.4858,21.4921,22700.0
2007-08-03 13:40:00,33.95,34.0,33.93,33.99,28000.0,21.4984,21.5301,21.4858,21.5238,28000.0
2007-08-03 13:45:00,33.99,34.03,33.97,34.02,43200.0,21.5238,21.5491,21.5111,21.5428,43200.0
2007-08-03 13:50:00,34.03,34.07,34.02,34.03,28200.0,21.5491,21.5744,21.5428,21.5491,28200.0
2007-08-03 13:55:00,34.03,34.1,34.02,34.04,53600.0,21.5491,21.5934,21.5428,21.5554,53600.0
2007-08-03 14:00:00,34.05,34.11,34.04,34.08,71000.0,21.5618,21.5997,21.5554,21.5807,71000.0
2007-08-03 14:05:00,34.09,34.1,34.01,34.03,51000.0,21.5871,21.5934,21.5364,21.5491,51000.0
2007-08-03 14:10:00,34.02,34.04,33.96,33.98,56700.0,21.5428,21.5554,21.5048,21.5174,56700.0
2007-08-03 14:15:00,33.98,33.98,33.86,33.91,41400.0,21.5174,21.5174,21.4414,21.4731,41400.0
2007-08-03 14:20:00,33.91,33.94,33.85,33.87,55400.0,21.4731,21.4921,21.4351,21.4478,55400.0
2007-08-03 14:25:00,33.87,33.87,33.75,33.75,61600.0,21.4478,21.4478,21.3718,21.3718,61600.0
2007-08-03 14:30:00,33.75,33.82,33.75,33.75,60900.0,21.3718,21.4161,21.3718,21.3718,60900.0
2007-08-03 14:35:00,33.76,33.86,33.76,33.85,43600.0,21.3781,21.4414,21.3781,21.4351,43600.0
2007-08-03 14:40:00,33.85,33.9,33.85,33.85,50600.0,21.4351,21.4668,21.4351,21.4351,50600.0
2007-08-03 14:45:00,33.86,33.88,33.75,33.76,60100.0,21.4414,21.4541,21.3718,21.3781,60100.0
2007-08-03 14:50:00,33.75,33.87,33.75,33.8,42300.0,21.3718,21.4478,21.3718,21.4034,42300.0
2007-08-03 14:55:00,33.79,33.86,33.76,33.81,40000.0,21.3971,21.4414,21.3781,21.4098,40000.0
2007-08-03 15:00:00,33.81,33.85,33.75,33.81,77800.0,21.4098,21.4351,21.3718,21.4098,77800.0
2007-08-03 15:05:00,33.81,33.85,33.77,33.77,49900.0,21.4098,21.4351,21.3844,21.3844,49900.0
2007-08-03 15:10:00,33.77,33.83,33.76,33.78,53600.0,21.3844,21.4224,21.3781,21.3908,53600.0
2007-08-03 15:15:00,33.79,33.82,33.74,33.82,65900.0,21.3971,21.4161,21.3654,21.4161,65900.0
2007-08-03 15:20:00,33.81,33.84,33.73,33.76,64400.0,21.4098,21.4288,21.3591,21.3781,64400.0
2007-08-03 15:25:00,33.76,33.8,33.66,33.69,117600.0,21.3781,21.4034,21.3148,21.3338,117600.0
2007-08-03 15:30:00,33.68,33.81,33.66,33.8,85700.0,21.3275,21.4098,21.3148,21.4034,85700.0
2007-08-03 15:35:00,33.8,33.81,33.61,33.61,73000.0,21.4034,21.4098,21.2831,21.2831,73000.0
2007-08-03 15:40:00,33.61,33.72,33.59,33.7,100100.0,21.2831,21.3528,21.2705,21.3401,100100.0
2007-08-03 15:45:00,33.7,33.73,33.64,33.66,161600.0,21.3401,21.3591,21.3021,21.3148,161600.0
2007-08-03 15:50:00,33.66,33.68,33.57,33.6,173400.0,21.3148,21.3275,21.2578,21.2768,173400.0
2007-08-03 15:55:00,33.61,33.64,33.4,33.46,234500.0,21.2831,21.3021,21.1501,21.1881,234500.0
2007-08-06 09:30:00,33.56,33.94,33.56,33.92,78700.0,21.2515,21.4921,21.2515,21.4794,78700.0
2007-08-06 09:35:00,33.93,33.98,33.91,33.97,55100.0,21.4858,21.5174,21.4731,21.5111,55100.0
2007-08-06 09:40:00,33.95,34.15,33.95,34.04,113900.0,21.4984,21.6251,21.4984,21.5554,113900.0
2007-08-06 09:45:00,34.04,34.04,33.74,33.77,160200.0,21.5554,21.5554,21.3654,21.3844,160200.0
2007-08-06 09:50:00,33.77,33.78,33.61,33.7,129600.0,21.3844,21.3908,21.2831,21.3401,129600.0
2007-08-06 09:55:00,33.7,33.93,33.7,33.93,73500.0,21.3401,21.4858,21.3401,21.4858,73500.0
2007-08-06 10:00:00,33.93,34.04,33.92,34.02,74300.0,21.4858,21.5554,21.4794,21.5428,74300.0
2007-08-06 10:05:00,34.02,34.08,33.95,34.0,84600.0,21.5428,21.5807,21.4984,21.5301,84600.0
2007-08-06 10:10:00,34.0,34.03,33.96,34.02,52500.0,21.5301,21.5491,21.5048,21.5428,52500.0
2007-08-06 10:15:00,34.01,34.1,33.99,34.0,64300.0,21.5364,21.5934,21.5238,21.5301,64300.0
2007-08-06 10:20:00,34.0,34.09,33.96,34.01,85400.0,21.5301,21.5871,21.5048,21.5364,85400.0
2007-08-06 10:25:00,34.0,34.06,33.88,33.95,73500.0,21.5301,21.5681,21.4541,21.4984,73500.0
2007-08-06 10:30:00,33.96,34.05,33.75,33.8,104900.0,21.5048,21.5618,21.3718,21.4034,104900.0
2007-08-06 10:35:00,33.79,33.87,33.75,33.82,78000.0,21.3971,21.4478,21.3718,21.4161,78000.0
2007-08-06 10:40:00,33.82,33.83,33.74,33.81,59700.0,21.4161,21.4224,21.3654,21.4098,59700.0
2007-08-06 10:45:00,33.82,33.82,33.76,33.78,55000.0,21.4161,21.4161,21.3781,21.3908,55000.0
2007-08-06 10:50:00,33.76,33.78,33.68,33.73,73200.0,21.3781,21.3908,21.3275,21.3591,73200.0
2007-08-06 10:55:00,33.73,33.86,33.71,33.85,56800.0,21.3591,21.4414,21.3465,21.4351,56800.0
2007-08-06 11:00:00,33.84,33.91,33.83,33.88,68800.0,21.4288,21.4731,21.4224,21.4541,68800.0
2007-08-06 11:05:00,33.87,33.91,33.85,33.88,53700.0,21.4478,21.4731,21.4351,21.4541,53700.0
2007-08-06 11:10:00,33.87,33.9,33.86,33.89,79100.0,21.4478,21.4668,21.4414,21.4604,79100.0
2007-08-06 11:15:00,33.9,33.98,33.89,33.98,53900.0,21.4668,21.5174,21.4604,21.5174,53900.0
2007-08-06 11:20:00,33.98,34.04,33.95,34.02,69300.0,21.5174,21.5554,21.4984,21.5428,69300.0
2007-08-06 11:25:00,34.01,34.05,33.97,34.05,52200.0,21.5364,21.5618,21.5111,21.5618,52200.0
2007-08-06 11:30:00,34.05,34.1,34.03,34.08,81500.0,21.5618,21.5934,21.5491,21.5807,81500.0
2007-08-06 11:35:00,34.08,34.1,34.04,34.07,39200.0,21.5807,21.5934,21.5554,21.5744,39200.0
2007-08-06 11:40:00,34.07,34.1,34.06,34.1,34500.0,21.5744,21.5934,21.5681,21.5934,34500.0
2007-08-06 11:45:00,34.1,34.21,34.09,34.19,95600.0,21.5934,21.6631,21.5871,21.6504,95600.0
2007-08-06 11:50:00,34.19,34.24,34.18,34.2,70400.0,21.6504,21.6821,21.6441,21.6567,70400.0
2007-08-06 11:55:00,34.2,34.25,34.17,34.23,87900.0,21.6567,21.6884,21.6377,21.6757,87900.0
2007-08-06 12:00:00,34.24,34.25,34.19,34.21,68400.0,21.6821,21.6884,21.6504,21.6631,68400.0
2007-08-06 12:05:00,34.21,34.28,34.18,34.27,52200.0,21.6631,21.7074,21.6441,21.7011,52200.0
2007-08-06 12:10:00,34.28,34.29,34.22,34.24,49500.0,21.7074,21.7137,21.6694,21.6821,49500.0
2007-08-06 12:15:00,34.24,34.25,34.19,34.25,33700.0,21.6821,21.6884,21.6504,21.6884,33700.0
2007-08-06 12:20:00,34.26,34.28,34.24,34.27,31000.0,21.6947,21.7074,21.6821,21.7011,31000.0
2007-08-06 12:25:00,34.27,34.39,34.27,34.36,53500.0,21.7011,21.7771,21.7011,21.7581,53500.0
2007-08-06 12:30:00,34.37,34.42,34.35,34.36,86600.0,21.7644,21.796,21.7517,21.7581,86600.0
2007-08-06 12:35:00,34.37,34.37,34.33,34.36,64700.0,21.7644,21.7644,21.7391,21.7581,64700.0
2007-08-06 12:40:00,34.37,34.39,34.31,34.31,50600.0,21.7644,21.7771,21.7264,21.7264,50600.0
2007-08-06 12:45:00,34.3,34.32,34.15,34.18,387400.0,21.7201,21.7327,21.6251,21.6441,387400.0
2007-08-06 12:50:00,34.17,34.24,34.14,34.15,62800.0,21.6377,21.6821,21.6187,21.6251,62800.0
2007-08-06 12:55:00,34.14,34.19,34.11,34.17,38700.0,21.6187,21.6504,21.5997,21.6377,38700.0
2007-08-06 13:00:00,34.18,34.2,34.13,34.14,24000.0,21.6441,21.6567,21.6124,21.6187,24000.0
2007-08-06 13:05:00,34.14,34.14,34.04,34.04,48300.0,21.6187,21.6187,21.5554,21.5554,48300.0
2007-08-06 13:10:00,34.05,34.05,33.99,34.03,35700.0,21.5618,21.5618,21.5238,21.5491,35700.0
2007-08-06 13:15:00,34.02,34.05,34.0,34.0,27700.0,21.5428,21.5618,21.5301,21.5301,27700.0
2007-08-06 13:20:00,34.0,34.01,33.95,33.99,46200.0,21.5301,21.5364,21.4984,21.5238,46200.0
2007-08-06 13:25:00,33.99,34.0,33.96,33.97,39500.0,21.5238,21.5301,21.5048,21.5111,39500.0
2007-08-06 13:30:00,33.97,33.98,33.94,33.96,39200.0,21.5111,21.5174,21.4921,21.5048,39200.0
2007-08-06 13:35:00,33.95,34.01,33.94,33.97,42500.0,21.4984,21.5364,21.4921,21.5111,42500.0
2007-08-06 13:40:00,33.97,34.01,33.95,33.95,40000.0,21.5111,21.5364,21.4984,21.4984,40000.0
2007-08-06 13:45:00,33.95,33.96,33.93,33.94,37600.0,21.4984,21.5048,21.4858,21.4921,37600.0
2007-08-06 13:50:00,33.94,34.02,33.93,34.01,36600.0,21.4921,21.5428,21.4858,21.5364,36600.0
2007-08-06 13:55:00,34.0,34.01,33.93,33.95,26100.0,21.5301,21.5364,21.4858,21.4984,26100.0
2007-08-06 14:00:00,33.95,33.98,33.93,33.95,40200.0,21.4984,21.5174,21.4858,21.4984,40200.0
2007-08-06 14:05:00,33.94,34.05,33.94,34.04,94300.0,21.4921,21.5618,21.4921,21.5554,94300.0
2007-08-06 14:10:00,34.04,34.06,33.97,34.06,47300.0,21.5554,21.5681,21.5111,21.5681,47300.0
2007-08-06 14:15:00,34.06,34.15,34.04,34.13,36900.0,21.5681,21.6251,21.5554,21.6124,36900.0
2007-08-06 14:20:00,34.14,34.16,34.07,34.13,64700.0,21.6187,21.6314,21.5744,21.6124,64700.0
2007-08-06 14:25:00,34.15,34.16,34.09,34.13,84400.0,21.6251,21.6314,21.5871,21.6124,84400.0
2007-08-06 14:30:00,34.13,34.23,34.13,34.18,60800.0,21.6124,21.6757,21.6124,21.6441,60800.0
2007-08-06 14:35:00,34.19,34.27,34.18,34.27,46800.0,21.6504,21.7011,21.6441,21.7011,46800.0
2007-08-06 14:40:00,34.27,34.4,34.26,34.36,59800.0,21.7011,21.7834,21.6947,21.7581,59800.0
2007-08-06 14:45:00,34.37,34.39,34.33,34.35,38100.0,21.7644,21.7771,21.7391,21.7517,38100.0
2007-08-06 14:50:00,34.34,34.36,34.29,34.29,68000.0,21.7454,21.7581,21.7137,21.7137,68000.0
2007-08-06 14:55:00,34.28,34.29,34.2,34.24,55300.0,21.7074,21.7137,21.6567,21.6821,55300.0
2007-08-06 15:00:00,34.24,34.27,34.22,34.23,44100.0,21.6821,21.7011,21.6694,21.6757,44100.0
2007-08-06 15:05:00,34.22,34.24,34.15,34.22,119700.0,21.6694,21.6821,21.6251,21.6694,119700.0
2007-08-06 15:10:00,34.22,34.23,34.18,34.2,160300.0,21.6694,21.6757,21.6441,21.6567,160300.0
2007-08-06 15:15:00,34.19,34.28,34.19,34.24,78100.0,21.6504,21.7074,21.6504,21.6821,78100.0
2007-08-06 15:20:00,34.25,34.28,34.21,34.25,82000.0,21.6884,21.7074,21.6631,21.6884,82000.0
2007-08-06 15:25:00,34.25,34.26,34.19,34.21,118700.0,21.6884,21.6947,21.6504,21.6631,118700.0
2007-08-06 15:30:00,34.22,34.24,34.21,34.21,97200.0,21.6694,21.6821,21.6631,21.6631,97200.0
2007-08-06 15:35:00,34.21,34.28,34.21,34.24,137200.0,21.6631,21.7074,21.6631,21.6821,137200.0
2007-08-06 15:40:00,34.25,34.29,34.25,34.26,129900.0,21.6884,21.7137,21.6884,21.6947,129900.0
2007-08-06 15:45:00,34.26,34.34,34.26,34.29,188200.0,21.6947,21.7454,21.6947,21.7137,188200.0
2007-08-06 15:50:00,34.29,34.31,34.25,34.25,200400.0,21.7137,21.7264,21.6884,21.6884,200400.0
2007-08-06 15:55:00,34.25,34.51,34.25,34.48,448700.0,21.6884,21.853,21.6884,21.834,448700.0
2007-08-07 09:30:00,34.36,34.38,34.24,34.25,94600.0,21.7581,21.7707,21.6821,21.6884,94600.0
2007-08-07 09:35:00,34.25,34.3,34.14,34.25,53800.0,21.6884,21.7201,21.6187,21.6884,53800.0
2007-08-07 09:40:00,34.25,34.3,34.14,34.29,42300.0,21.6884,21.7201,21.6187,21.7137,42300.0
2007-08-07 09:45:00,34.3,34.39,34.21,34.25,112300.0,21.7201,21.7771,21.6631,21.6884,112300.0
2007-08-07 09:50:00,34.26,34.4,34.26,34.39,67600.0,21.6947,21.7834,21.6947,21.7771,67600.0
2007-08-07 09:55:00,34.38,34.4,34.33,34.35,46400.0,21.7707,21.7834,21.7391,21.7517,46400.0
2007-08-07 10:00:00,34.35,34.42,34.33,34.39,71600.0,21.7517,21.796,21.7391,21.7771,71600.0
2007-08-07 10:05:00,34.38,34.43,34.31,34.39,59300.0,21.7707,21.8024,21.7264,21.7771,59300.0
2007-08-07 10:10:00,34.39,34.42,34.37,34.39,30900.0,21.7771,21.796,21.7644,21.7771,30900.0
2007-08-07 10:15:00,34.39,34.4,34.33,34.34,46900.0,21.7771,21.7834,21.7391,21.7454,46900.0
2007-08-07 10:20:00,34.35,34.39,34.34,34.38,38400.0,21.7517,21.7771,21.7454,21.7707,38400.0
2007-08-07 10:25:00,34.38,34.41,34.37,34.39,37700.0,21.7707,21.7897,21.7644,21.7771,37700.0
2007-08-07 10:30:00,34.4,34.4,34.36,34.38,20200.0,21.7834,21.7834,21.7581,21.7707,20200.0
2007-08-07 10:35:00,34.38,34.4,34.35,34.38,51800.0,21.7707,21.7834,21.7517,21.7707,51800.0
2007-08-07 10:40:00,34.39,34.4,34.35,34.37,31600.0,21.7771,21.7834,21.7517,21.7644,31600.0
2007-08-07 10:45:00,34.36,34.38,34.36,34.36,24000.0,21.7581,21.7707,21.7581,21.7581,24000.0
2007-08-07 10:50:00,34.38,34.39,34.35,34.37,154200.0,21.7707,21.7771,21.7517,21.7644,154200.0
2007-08-07 10:55:00,34.37,34.41,34.33,34.37,132900.0,21.7644,21.7897,21.7391,21.7644,132900.0
2007-08-07 11:00:00,34.39,34.4,34.36,34.37,51400.0,21.7771,21.7834,21.7581,21.7644,51400.0
2007-08-07 11:05:00,34.38,34.4,34.36,34.37,47400.0,21.7707,21.7834,21.7581,21.7644,47400.0
2007-08-07 11:10:00,34.38,34.42,34.37,34.39,48900.0,21.7707,21.796,21.7644,21.7771,48900.0
2007-08-07 11:15:00,34.4,34.44,34.38,34.4,110800.0,21.7834,21.8087,21.7707,21.7834,110800.0
2007-08-07 11:20:00,34.42,34.47,34.4,34.46,38100.0,21.796,21.8277,21.7834,21.8214,38100.0
2007-08-07 11:25:00,34.47,34.48,34.39,34.4,51600.0,21.8277,21.834,21.7771,21.7834,51600.0
2007-08-07 11:30:00,34.4,34.45,34.39,34.42,59200.0,21.7834,21.815,21.7771,21.796,59200.0
2007-08-07 11:35:00,34.42,34.42,34.35,34.38,30200.0,21.796,21.796,21.7517,21.7707,30200.0
2007-08-07 11:40:00,34.38,34.43,34.38,34.43,36500.0,21.7707,21.8024,21.7707,21.8024,36500.0
2007-08-07 11:45:00,34.44,34.49,34.39,34.47,52500.0,21.8087,21.8404,21.7771,21.8277,52500.0
2007-08-07 11:50:00,34.48,34.52,34.47,34.52,40800.0,21.834,21.8594,21.8277,21.8594,40800.0
2007-08-07 11:55:00,34.51,34.51,34.39,34.46,50800.0,21.853,21.853,21.7771,21.8214,50800.0
2007-08-07 12:00:00,34.47,34.54,34.45,34.53,43000.0,21.8277,21.872,21.815,21.8657,43000.0
2007-08-07 12:05:00,34.53,34.56,34.53,34.53,46000.0,21.8657,21.8847,21.8657,21.8657,46000.0
2007-08-07 12:10:00,34.53,34.54,34.48,34.48,27400.0,21.8657,21.872,21.834,21.834,27400.0
2007-08-07 12:15:00,34.48,34.55,34.47,34.55,31000.0,21.834,21.8784,21.8277,21.8784,31000.0
2007-08-07 12:20:00,34.55,34.55,34.47,34.48,34800.0,21.8784,21.8784,21.8277,21.834,34800.0
2007-08-07 12:25:00,34.48,34.54,34.47,34.49,34000.0,21.834,21.872,21.8277,21.8404,34000.0
2007-08-07 12:30:00,34.5,34.54,34.49,34.53,31400.0,21.8467,21.872,21.8404,21.8657,31400.0
2007-08-07 12:35:00,34.53,34.55,34.53,34.54,24600.0,21.8657,21.8784,21.8657,21.872,24600.0
2007-08-07 12:40:00,34.55,34.55,34.52,34.53,22900.0,21.8784,21.8784,21.8594,21.8657,22900.0
2007-08-07 12:45:00,34.53,34.54,34.5,34.5,21700.0,21.8657,21.872,21.8467,21.8467,21700.0
2007-08-07 12:50:00,34.5,34.54,34.47,34.51,38800.0,21.8467,21.872,21.8277,21.853,38800.0
2007-08-07 12:55:00,34.52,34.55,34.5,34.54,34700.0,21.8594,21.8784,21.8467,21.872,34700.0
2007-08-07 13:00:00,34.54,34.56,34.53,34.55,17700.0,21.872,21.8847,21.8657,21.8784,17700.0
2007-08-07 13:05:00,34.56,34.56,34.54,34.55,22800.0,21.8847,21.8847,21.872,21.8784,22800.0
2007-08-07 13:10:00,34.56,34.59,34.55,34.57,59700.0,21.8847,21.9037,21.8784,21.891,59700.0
2007-08-07 13:15:00,34.58,34.6,34.53,34.56,44100.0,21.8974,21.91,21.8657,21.8847,44100.0
2007-08-07 13:20:00,34.56,34.62,34.55,34.56,32800.0,21.8847,21.9227,21.8784,21.8847,32800.0
2007-08-07 13:25:00,34.56,34.57,34.55,34.55,17300.0,21.8847,21.891,21.8784,21.8784,17300.0
2007-08-07 13:30:00,34.56,34.56,34.53,34.54,21300.0,21.8847,21.8847,21.8657,21.872,21300.0
2007-08-07 13:35:00,34.54,34.55,34.52,34.52,23500.0,21.872,21.8784,21.8594,21.8594,23500.0
2007-08-07 13:40:00,34.52,34.54,34.5,34.5,24800.0,21.8594,21.872,21.8467,21.8467,24800.0
2007-08-07 13:45:00,34.5,34.53,34.47,34.53,34900.0,21.8467,21.8657,21.8277,21.8657,34900.0
2007-08-07 13:50:00,34.53,34.54,34.51,34.52,19900.0,21.8657,21.872,21.853,21.8594,19900.0
2007-08-07 13:55:00,34.52,34.57,34.52,34.56,35300.0,21.8594,21.891,21.8594,21.8847,35300.0
2007-08-07 14:00:00,34.57,34.57,34.47,34.5,46100.0,21.891,21.891,21.8277,21.8467,46100.0
2007-08-07 14:05:00,34.5,34.54,34.49,34.5,38100.0,21.8467,21.872,21.8404,21.8467,38100.0
2007-08-07 14:10:00,34.5,34.59,34.4,34.44,56600.0,21.8467,21.9037,21.7834,21.8087,56600.0
2007-08-07 14:15:00,34.43,34.52,34.28,34.29,73700.0,21.8024,21.8594,21.7074,21.7137,73700.0
2007-08-07 14:20:00,34.3,34.45,34.29,34.42,92300.0,21.7201,21.815,21.7137,21.796,92300.0
2007-08-07 14:25:00,34.42,34.47,34.31,34.32,127500.0,21.796,21.8277,21.7264,21.7327,127500.0
2007-08-07 14:30:00,34.32,34.33,34.21,34.23,74900.0,21.7327,21.7391,21.6631,21.6757,74900.0
2007-08-07 14:35:00,34.23,34.29,34.16,34.26,66300.0,21.6757,21.7137,21.6314,21.6947,66300.0
2007-08-07 14:40:00,34.27,34.39,34.23,34.33,166400.0,21.7011,21.7771,21.6757,21.7391,166400.0
2007-08-07 14:45:00,34.33,34.46,34.31,34.44,86000.0,21.7391,21.8214,21.7264,21.8087,86000.0
2007-08-07 14:50:00,34.45,34.53,34.39,34.44,64200.0,21.815,21.8657,21.7771,21.8087,64200.0
2007-08-07 14:55:00,34.44,34.69,34.44,34.68,97700.0,21.8087,21.967,21.8087,21.9607,97700.0
2007-08-07 15:00:00,34.67,34.85,34.67,34.78,144900.0,21.9544,22.0683,21.9544,22.024,144900.0
2007-08-07 15:05:00,34.79,34.83,34.72,34.73,86400.0,22.0303,22.0557,21.986,21.9924,86400.0
2007-08-07 15:10:00,34.73,34.73,34.62,34.64,78900.0,21.9924,21.9924,21.9227,21.9354,78900.0
2007-08-07 15:15:00,34.65,34.75,34.62,34.68,86000.0,21.9417,22.005,21.9227,21.9607,86000.0
2007-08-07 15:20:00,34.68,34.74,34.59,34.67,82300.0,21.9607,21.9987,21.9037,21.9544,82300.0
2007-08-07 15:25:00,34.66,34.69,34.63,34.67,79700.0,21.948,21.967,21.929,21.9544,79700.0
2007-08-07 15:30:00,34.67,34.79,34.67,34.77,82500.0,21.9544,22.0303,21.9544,22.0177,82500.0
2007-08-07 15:35:00,34.75,34.84,34.75,34.8,74800.0,22.005,22.062,22.005,22.0367,74800.0
2007-08-07 15:40:00,34.8,34.81,34.69,34.71,92800.0,22.0367,22.043,21.967,21.9797,92800.0
2007-08-07 15:45:00,34.71,34.71,34.61,34.66,165600.0,21.9797,21.9797,21.9164,21.948,165600.0
2007-08-07 15:50:00,34.66,34.77,34.64,34.66,274700.0,21.948,22.0177,21.9354,21.948,274700.0
2007-08-07 15:55:00,34.66,34.75,34.64,34.73,281700.0,21.948,22.005,21.9354,21.9924,281700.0
2007-08-08 09:30:00,34.75,34.99,34.72,34.91,116300.0,22.005,22.157,21.986,22.1063,116300.0
2007-08-08 09:35:00,34.94,34.95,34.74,34.74,66000.0,22.1253,22.1317,21.9987,21.9987,66000.0
2007-08-08 09:40:00,34.75,34.99,34.74,34.94,65400.0,22.005,22.157,21.9987,22.1253,65400.0
2007-08-08 09:45:00,34.95,35.0,34.89,34.95,104200.0,22.1317,22.1633,22.0937,22.1317,104200.0
2007-08-08 09:50:00,34.96,35.02,34.93,35.01,97800.0,22.138,22.176,22.119,22.1697,97800.0
2007-08-08 09:55:00,34.98,35.08,34.97,35.04,90800.0,22.1507,22.214,22.1443,22.1887,90800.0
2007-08-08 10:00:00,35.05,35.15,34.95,34.96,84600.0,22.195,22.2583,22.1317,22.138,84600.0
2007-08-08 10:05:00,34.96,35.0,34.89,34.94,79900.0,22.138,22.1633,22.0937,22.1253,79900.0
2007-08-08 10:10:00,34.95,35.08,34.87,34.93,63400.0,22.1317,22.214,22.081,22.119,63400.0
2007-08-08 10:15:00,34.92,34.97,34.9,34.97,39200.0,22.1127,22.1443,22.1,22.1443,39200.0
2007-08-08 10:20:00,34.98,35.0,34.96,34.99,51300.0,22.1507,22.1633,22.138,22.157,51300.0
2007-08-08 10:25:00,34.97,35.0,34.93,34.94,76800.0,22.1443,22.1633,22.119,22.1253,76800.0
2007-08-08 10:30:00,34.94,34.95,34.89,34.91,60300.0,22.1253,22.1317,22.0937,22.1063,60300.0
2007-08-08 10:35:00,34.91,35.0,34.89,34.98,49100.0,22.1063,22.1633,22.0937,22.1507,49100.0
2007-08-08 10:40:00,34.98,35.01,34.97,34.98,38500.0,22.1507,22.1697,22.1443,22.1507,38500.0
2007-08-08 10:45:00,34.99,35.08,34.97,35.02,124400.0,22.157,22.214,22.1443,22.176,124400.0
2007-08-08 10:50:00,35.01,35.08,35.01,35.03,44200.0,22.1697,22.214,22.1697,22.1823,44200.0
2007-08-08 10:55:00,35.03,35.06,35.0,35.02,28900.0,22.1823,22.2013,22.1633,22.176,28900.0
2007-08-08 11:00:00,35.02,35.05,34.95,34.95,63900.0,22.176,22.195,22.1317,22.1317,63900.0
2007-08-08 11:05:00,34.95,34.99,34.93,34.95,69100.0,22.1317,22.157,22.119,22.1317,69100.0
2007-08-08 11:10:00,34.96,34.98,34.93,34.93,35900.0,22.138,22.1507,22.119,22.119,35900.0
2007-08-08 11:15:00,34.93,34.99,34.87,34.91,112600.0,22.119,22.157,22.081,22.1063,112600.0
2007-08-08 11:20:00,34.92,34.97,34.88,34.97,63300.0,22.1127,22.1443,22.0873,22.1443,63300.0
2007-08-08 11:25:00,34.96,35.03,34.96,34.98,39400.0,22.138,22.1823,22.138,22.1507,39400.0
2007-08-08 11:30:00,34.98,34.98,34.86,34.87,54300.0,22.1507,22.1507,22.0747,22.081,54300.0
2007-08-08 11:35:00,34.88,34.89,34.84,34.84,117300.0,22.0873,22.0937,22.062,22.062,117300.0
2007-08-08 11:40:00,34.86,34.86,34.8,34.83,60100.0,22.0747,22.0747,22.0367,22.0557,60100.0
2007-08-08 11:45:00,34.83,34.85,34.8,34.84,60700.0,22.0557,22.0683,22.0367,22.062,60700.0
2007-08-08 11:50:00,34.85,34.87,34.82,34.82,42200.0,22.0683,22.081,22.0493,22.0493,42200.0
2007-08-08 11:55:00,34.82,34.84,34.79,34.81,29600.0,22.0493,22.062,22.0303,22.043,29600.0
2007-08-08 12:00:00,34.81,34.82,34.74,34.76,66000.0,22.043,22.0493,21.9987,22.0113,66000.0
2007-08-08 12:05:00,34.75,34.83,34.75,34.82,43200.0,22.005,22.0557,22.005,22.0493,43200.0
2007-08-08 12:10:00,34.83,34.83,34.75,34.82,84100.0,22.0557,22.0557,22.005,22.0493,84100.0
2007-08-08 12:15:00,34.83,34.85,34.8,34.83,54500.0,22.0557,22.0683,22.0367,22.0557,54500.0
2007-08-08 12:20:00,34.83,34.9,34.82,34.88,49200.0,22.0557,22.1,22.0493,22.0873,49200.0
2007-08-08 12:25:00,34.88,34.89,34.82,34.86,38200.0,22.0873,22.0937,22.0493,22.0747,38200.0
2007-08-08 12:30:00,34.87,34.92,34.86,34.86,39600.0,22.081,22.1127,22.0747,22.0747,39600.0
2007-08-08 12:35:00,34.87,34.96,34.86,34.96,42000.0,22.081,22.138,22.0747,22.138,42000.0
2007-08-08 12:40:00,34.97,34.97,34.89,34.9,93500.0,22.1443,22.1443,22.0937,22.1,93500.0
2007-08-08 12:45:00,34.9,34.96,34.9,34.94,50100.0,22.1,22.138,22.1,22.1253,50100.0
2007-08-08 12:50:00,34.94,34.95,34.88,34.88,25700.0,22.1253,22.1317,22.0873,22.0873,25700.0
2007-08-08 12:55:00,34.89,34.89,34.85,34.86,35500.0,22.0937,22.0937,22.0683,22.0747,35500.0
2007-08-08 13:00:00,34.87,34.87,34.82,34.82,17200.0,22.081,22.081,22.0493,22.0493,17200.0
2007-08-08 13:05:00,34.82,34.86,34.81,34.84,28900.0,22.0493,22.0747,22.043,22.062,28900.0
2007-08-08 13:10:00,34.85,34.95,34.82,34.87,29900.0,22.0683,22.1317,22.0493,22.081,29900.0
2007-08-08 13:15:00,34.87,34.91,34.84,34.89,25500.0,22.081,22.1063,22.062,22.0937,25500.0
2007-08-08 13:20:00,34.91,34.97,34.89,34.97,52500.0,22.1063,22.1443,22.0937,22.1443,52500.0
2007-08-08 13:25:00,34.96,35.1,34.96,35.06,80900.0,22.138,22.2267,22.138,22.2013,80900.0
2007-08-08 13:30:00,35.05,35.12,35.0,35.09,76200.0,22.195,22.2393,22.1633,22.2203,76200.0
2007-08-08 13:35:00,35.1,35.11,35.04,35.04,54300.0,22.2267,22.233,22.1887,22.1887,54300.0
2007-08-08 13:40:00,35.04,35.08,35.0,35.06,61000.0,22.1887,22.214,22.1633,22.2013,61000.0
2007-08-08 13:45:00,35.07,35.12,35.05,35.05,69700.0,22.2077,22.2393,22.195,22.195,69700.0
2007-08-08 13:50:00,35.06,35.12,35.04,35.07,105100.0,22.2013,22.2393,22.1887,22.2077,105100.0
2007-08-08 13:55:00,35.08,35.11,35.06,35.1,40300.0,22.214,22.233,22.2013,22.2267,40300.0
2007-08-08 14:00:00,35.1,35.11,35.06,35.07,53200.0,22.2267,22.233,22.2013,22.2077,53200.0
2007-08-08 14:05:00,35.07,35.1,35.01,35.08,50400.0,22.2077,22.2267,22.1697,22.214,50400.0
2007-08-08 14:10:00,35.08,35.15,35.04,35.14,83700.0,22.214,22.2583,22.1887,22.252,83700.0
2007-08-08 14:15:00,35.14,35.18,35.13,35.15,54100.0,22.252,22.2773,22.2456,22.2583,54100.0
2007-08-08 14:20:00,35.16,35.18,35.11,35.17,56400.0,22.2646,22.2773,22.233,22.271,56400.0
2007-08-08 14:25:00,35.18,35.19,35.14,35.18,98400.0,22.2773,22.2836,22.252,22.2773,98400.0
2007-08-08 14:30:00,35.17,35.21,35.17,35.2,93600.0,22.271,22.2963,22.271,22.29,93600.0
2007-08-08 14:35:00,35.2,35.22,35.18,35.18,69300.0,22.29,22.3026,22.2773,22.2773,69300.0
2007-08-08 14:40:00,35.18,35.22,35.11,35.12,142700.0,22.2773,22.3026,22.233,22.2393,142700.0
2007-08-08 14:45:00,35.12,35.18,35.12,35.16,72700.0,22.2393,22.2773,22.2393,22.2646,72700.0
2007-08-08 14:50:00,35.16,35.25,35.09,35.23,119300.0,22.2646,22.3216,22.2203,22.309,119300.0
2007-08-08 14:55:00,35.23,35.23,35.15,35.21,104200.0,22.309,22.309,22.2583,22.2963,104200.0
2007-08-08 15:00:00,35.22,35.23,35.12,35.12,80700.0,22.3026,22.309,22.2393,22.2393,80700.0
2007-08-08 15:05:00,35.13,35.16,35.05,35.06,150800.0,22.2456,22.2646,22.195,22.2013,150800.0
2007-08-08 15:10:00,35.06,35.12,35.0,35.02,120700.0,22.2013,22.2393,22.1633,22.176,120700.0
2007-08-08 15:15:00,35.02,35.03,34.87,34.91,110100.0,22.176,22.1823,22.081,22.1063,110100.0
2007-08-08 15:20:00,34.91,34.96,34.79,34.82,99600.0,22.1063,22.138,22.0303,22.0493,99600.0
2007-08-08 15:25:00,34.82,34.87,34.72,34.85,95600.0,22.0493,22.081,21.986,22.0683,95600.0
2007-08-08 15:30:00,34.86,34.87,34.66,34.79,124300.0,22.0747,22.081,21.948,22.0303,124300.0
2007-08-08 15:35:00,34.79,34.9,34.68,34.89,108400.0,22.0303,22.1,21.9607,22.0937,108400.0
2007-08-08 15:40:00,34.89,34.92,34.79,34.89,110900.0,22.0937,22.1127,22.0303,22.0937,110900.0
2007-08-08 15:45:00,34.89,34.98,34.89,34.93,156300.0,22.0937,22.1507,22.0937,22.119,156300.0
2007-08-08 15:50:00,34.93,35.17,34.92,35.11,198300.0,22.119,22.271,22.1127,22.233,198300.0
2007-08-08 15:55:00,35.1,35.21,35.09,35.21,188500.0,22.2267,22.2963,22.2203,22.2963,188500.0
2007-08-09 09:30:00,34.84,34.9,34.52,34.63,125500.0,22.062,22.1,21.8594,21.929,125500.0
2007-08-09 09:35:00,34.62,34.75,34.6,34.74,50700.0,21.9227,22.005,21.91,21.9987,50700.0
2007-08-09 09:40:00,34.75,34.93,34.71,34.79,81900.0,22.005,22.119,21.9797,22.0303,81900.0
2007-08-09 09:45:00,34.77,34.89,34.71,34.84,88000.0,22.0177,22.0937,21.9797,22.062,88000.0
2007-08-09 09:50:00,34.84,34.87,34.65,34.65,69400.0,22.062,22.081,21.9417,21.9417,69400.0
2007-08-09 09:55:00,34.65,34.65,34.53,34.6,82100.0,21.9417,21.9417,21.8657,21.91,82100.0
2007-08-09 10:00:00,34.6,34.77,34.59,34.73,63600.0,21.91,22.0177,21.9037,21.9924,63600.0
2007-08-09 10:05:00,34.73,34.75,34.71,34.73,39100.0,21.9924,22.005,21.9797,21.9924,39100.0
2007-08-09 10:10:00,34.74,34.84,34.74,34.8,64500.0,21.9987,22.062,21.9987,22.0367,64500.0
2007-08-09 10:15:00,34.81,34.95,34.8,34.91,60800.0,22.043,22.1317,22.0367,22.1063,60800.0
2007-08-09 10:20:00,34.9,34.92,34.78,34.86,56400.0,22.1,22.1127,22.024,22.0747,56400.0
2007-08-09 10:25:00,34.87,34.99,34.83,34.99,46800.0,22.081,22.157,22.0557,22.157,46800.0
2007-08-09 10:30:00,34.99,35.04,34.91,35.0,116600.0,22.157,22.1887,22.1063,22.1633,116600.0
2007-08-09 10:35:00,35.0,35.03,34.92,34.95,95800.0,22.1633,22.1823,22.1127,22.1317,95800.0
2007-08-09 10:40:00,34.94,35.01,34.93,35.0,40400.0,22.1253,22.1697,22.119,22.1633,40400.0
2007-08-09 10:45:00,35.0,35.01,34.93,34.96,67100.0,22.1633,22.1697,22.119,22.138,67100.0
2007-08-09 10:50:00,34.97,35.05,34.94,35.04,72100.0,22.1443,22.195,22.1253,22.1887,72100.0
2007-08-09 10:55:00,35.05,35.05,34.97,34.98,69400.0,22.195,22.195,22.1443,22.1507,69400.0
2007-08-09 11:00:00,34.98,35.05,34.94,34.99,84500.0,22.1507,22.195,22.1253,22.157,84500.0
2007-08-09 11:05:00,34.99,35.06,34.96,35.02,106500.0,22.157,22.2013,22.138,22.176,106500.0
2007-08-09 11:10:00,35.01,35.11,35.0,35.11,69100.0,22.1697,22.233,22.1633,22.233,69100.0
2007-08-09 11:15:00,35.08,35.09,35.02,35.06,134400.0,22.214,22.2203,22.176,22.2013,134400.0
2007-08-09 11:20:00,35.06,35.1,35.04,35.09,35500.0,22.2013,22.2267,22.1887,22.2203,35500.0
2007-08-09 11:25:00,35.1,35.11,35.04,35.05,57500.0,22.2267,22.233,22.1887,22.195,57500.0
2007-08-09 11:30:00,35.06,35.11,35.02,35.1,53400.0,22.2013,22.233,22.176,22.2267,53400.0
2007-08-09 11:35:00,35.09,35.14,35.08,35.14,47900.0,22.2203,22.252,22.214,22.252,47900.0
2007-08-09 11:40:00,35.13,35.15,35.09,35.13,66200.0,22.2456,22.2583,22.2203,22.2456,66200.0
2007-08-09 11:45:00,35.14,35.18,35.12,35.15,64000.0,22.252,22.2773,22.2393,22.2583,64000.0
2007-08-09 11:50:00,35.15,35.18,35.11,35.17,61900.0,22.2583,22.2773,22.233,22.271,61900.0
2007-08-09 11:55:00,35.16,35.18,35.14,35.17,70500.0,22.2646,22.2773,22.252,22.271,70500.0
2007-08-09 12:00:00,35.16,35.19,35.13,35.15,65300.0,22.2646,22.2836,22.2456,22.2583,65300.0
2007-08-09 12:05:00,35.15,35.16,35.01,35.07,63600.0,22.2583,22.2646,22.1697,22.2077,63600.0
2007-08-09 12:10:00,35.05,35.13,35.04,35.12,42000.0,22.195,22.2456,22.1887,22.2393,42000.0
2007-08-09 12:15:00,35.12,35.2,35.11,35.17,69100.0,22.2393,22.29,22.233,22.271,69100.0
2007-08-09 12:20:00,35.17,35.18,35.11,35.15,69500.0,22.271,22.2773,22.233,22.2583,69500.0
2007-08-09 12:25:00,35.15,35.22,35.15,35.18,123100.0,22.2583,22.3026,22.2583,22.2773,123100.0
2007-08-09 12:30:00,35.18,35.19,35.06,35.11,43000.0,22.2773,22.2836,22.2013,22.233,43000.0
2007-08-09 12:35:00,35.1,35.19,35.1,35.12,27400.0,22.2267,22.2836,22.2267,22.2393,27400.0
2007-08-09 12:40:00,35.11,35.16,35.1,35.15,41400.0,22.233,22.2646,22.2267,22.2583,41400.0
2007-08-09 12:45:00,35.15,35.21,35.14,35.18,33300.0,22.2583,22.2963,22.252,22.2773,33300.0
2007-08-09 12:50:00,35.18,35.21,35.15,35.19,56800.0,22.2773,22.2963,22.2583,22.2836,56800.0
2007-08-09 12:55:00,35.2,35.31,35.19,35.28,63600.0,22.29,22.3596,22.2836,22.3406,63600.0
2007-08-09 13:00:00,35.28,35.3,35.14,35.16,69100.0,22.3406,22.3533,22.252,22.2646,69100.0
2007-08-09 13:05:00,35.16,35.22,35.15,35.22,54400.0,22.2646,22.3026,22.2583,22.3026,54400.0
2007-08-09 13:10:00,35.22,35.22,35.09,35.12,61200.0,22.3026,22.3026,22.2203,22.2393,61200.0
2007-08-09 13:15:00,35.12,35.22,35.11,35.17,58300.0,22.2393,22.3026,22.233,22.271,58300.0
2007-08-09 13:20:00,35.18,35.26,35.15,35.24,61900.0,22.2773,22.328,22.2583,22.3153,61900.0
2007-08-09 13:25:00,35.24,35.28,35.2,35.27,46800.0,22.3153,22.3406,22.29,22.3343,46800.0
2007-08-09 13:30:00,35.27,35.4,35.26,35.35,70200.0,22.3343,22.4166,22.328,22.385,70200.0
2007-08-09 13:35:00,35.34,35.43,35.32,35.42,58500.0,22.3786,22.4356,22.366,22.4293,58500.0
2007-08-09 13:40:00,35.42,35.45,35.4,35.44,56900.0,22.4293,22.4483,22.4166,22.442,56900.0
2007-08-09 13:45:00,35.45,35.67,35.44,35.62,125000.0,22.4483,22.5876,22.442,22.5559,125000.0
2007-08-09 13:50:00,35.62,35.69,35.6,35.65,77200.0,22.5559,22.6003,22.5433,22.5749,77200.0
2007-08-09 13:55:00,35.64,35.68,35.55,35.58,67300.0,22.5686,22.5939,22.5116,22.5306,67300.0
2007-08-09 14:00:00,35.58,35.58,35.41,35.45,66900.0,22.5306,22.5306,22.423,22.4483,66900.0
2007-08-09 14:05:00,35.45,35.46,35.38,35.41,69400.0,22.4483,22.4546,22.404,22.423,69400.0
2007-08-09 14:10:00,35.41,35.44,35.32,35.35,68000.0,22.423,22.442,22.366,22.385,68000.0
2007-08-09 14:15:00,35.35,35.39,35.22,35.38,83600.0,22.385,22.4103,22.3026,22.404,83600.0
2007-08-09 14:20:00,35.38,35.5,35.37,35.39,122400.0,22.404,22.4799,22.3976,22.4103,122400.0
2007-08-09 14:25:00,35.39,35.44,35.33,35.43,95000.0,22.4103,22.442,22.3723,22.4356,95000.0
2007-08-09 14:30:00,35.42,35.44,35.2,35.3,75900.0,22.4293,22.442,22.29,22.3533,75900.0
2007-08-09 14:35:00,35.32,35.37,35.3,35.34,66900.0,22.366,22.3976,22.3533,22.3786,66900.0
2007-08-09 14:40:00,35.35,35.5,35.3,35.45,74000.0,22.385,22.4799,22.3533,22.4483,74000.0
2007-08-09 14:45:00,35.46,35.51,35.42,35.48,58100.0,22.4546,22.4863,22.4293,22.4673,58100.0
2007-08-09 14:50:00,35.49,35.51,35.38,35.38,115100.0,22.4736,22.4863,22.404,22.404,115100.0
2007-08-09 14:55:00,35.38,35.45,35.32,35.32,82700.0,22.404,22.4483,22.366,22.366,82700.0
2007-08-09 15:00:00,35.32,35.41,35.27,35.28,97300.0,22.366,22.423,22.3343,22.3406,97300.0
2007-08-09 15:05:00,35.28,35.42,35.24,35.4,102400.0,22.3406,22.4293,22.3153,22.4166,102400.0
2007-08-09 15:10:00,35.4,35.45,35.3,35.35,133500.0,22.4166,22.4483,22.3533,22.385,133500.0
2007-08-09 15:15:00,35.36,35.5,35.34,35.44,184600.0,22.3913,22.4799,22.3786,22.442,184600.0
2007-08-09 15:20:00,35.44,35.47,35.39,35.44,147000.0,22.442,22.4609,22.4103,22.442,147000.0
2007-08-09 15:25:00,35.44,35.5,35.38,35.42,184300.0,22.442,22.4799,22.404,22.4293,184300.0
2007-08-09 15:30:00,35.43,35.51,35.42,35.47,82100.0,22.4356,22.4863,22.4293,22.4609,82100.0
2007-08-09 15:35:00,35.47,35.5,35.36,35.45,152600.0,22.4609,22.4799,22.3913,22.4483,152600.0
2007-08-09 15:40:00,35.46,35.58,35.4,35.54,150800.0,22.4546,22.5306,22.4166,22.5053,150800.0
2007-08-09 15:45:00,35.55,35.55,35.44,35.52,250000.0,22.5116,22.5116,22.442,22.4926,250000.0
2007-08-09 15:50:00,35.52,35.52,35.25,35.31,206800.0,22.4926,22.4926,22.3216,22.3596,206800.0
2007-08-09 15:55:00,35.32,35.37,35.2,35.23,202200.0,22.366,22.3976,22.29,22.309,202200.0
2007-08-10 09:30:00,35.0,35.18,34.86,35.07,192800.0,22.1633,22.2773,22.0747,22.2077,192800.0
2007-08-10 09:35:00,35.07,35.24,34.98,35.03,82700.0,22.2077,22.3153,22.1507,22.1823,82700.0
2007-08-10 09:40:00,35.03,35.08,34.95,34.99,124100.0,22.1823,22.214,22.1317,22.157,124100.0
2007-08-10 09:45:00,34.99,34.99,34.82,34.99,122200.0,22.157,22.157,22.0493,22.157,122200.0
2007-08-10 09:50:00,34.99,35.21,34.95,35.11,131100.0,22.157,22.2963,22.1317,22.233,131100.0
2007-08-10 09:55:00,35.14,35.18,34.86,34.96,139500.0,22.252,22.2773,22.0747,22.138,139500.0
2007-08-10 10:00:00,35.03,35.13,35.01,35.06,77900.0,22.1823,22.2456,22.1697,22.2013,77900.0
2007-08-10 10:05:00,35.04,35.04,34.87,34.91,174000.0,22.1887,22.1887,22.081,22.1063,174000.0
2007-08-10 10:10:00,34.89,35.04,34.8,35.02,132300.0,22.0937,22.1887,22.0367,22.176,132300.0
2007-08-10 10:15:00,35.01,35.1,34.82,34.92,90500.0,22.1697,22.2267,22.0493,22.1127,90500.0
2007-08-10 10:20:00,34.93,34.95,34.72,34.73,80900.0,22.119,22.1317,21.986,21.9924,80900.0
2007-08-10 10:25:00,34.72,34.74,34.53,34.55,129600.0,21.986,21.9987,21.8657,21.8784,129600.0
2007-08-10 10:30:00,34.55,34.55,34.49,34.53,64600.0,21.8784,21.8784,21.8404,21.8657,64600.0
2007-08-10 10:35:00,34.52,34.57,34.5,34.52,109300.0,21.8594,21.891,21.8467,21.8594,109300.0
2007-08-10 10:40:00,34.52,34.54,34.51,34.54,77300.0,21.8594,21.872,21.853,21.872,77300.0
2007-08-10 10:45:00,34.54,34.57,34.5,34.52,83800.0,21.872,21.891,21.8467,21.8594,83800.0
2007-08-10 10:50:00,34.53,35.94,34.49,34.55,69200.0,21.8657,22.7586,21.8404,21.8784,69200.0
2007-08-10 10:55:00,34.54,34.59,34.5,34.55,72400.0,21.872,21.9037,21.8467,21.8784,72400.0
2007-08-10 11:00:00,34.55,34.62,34.52,34.6,54100.0,21.8784,21.9227,21.8594,21.91,54100.0
2007-08-10 11:05:00,34.6,34.79,34.59,34.63,101700.0,21.91,22.0303,21.9037,21.929,101700.0
2007-08-10 11:10:00,34.64,34.72,34.6,34.72,43200.0,21.9354,21.986,21.91,21.986,43200.0
2007-08-10 11:15:00,34.73,34.82,34.7,34.74,56900.0,21.9924,22.0493,21.9734,21.9987,56900.0
2007-08-10 11:20:00,34.74,34.76,34.65,34.73,106500.0,21.9987,22.0113,21.9417,21.9924,106500.0
2007-08-10 11:25:00,34.72,34.72,34.55,34.56,44100.0,21.986,21.986,21.8784,21.8847,44100.0
2007-08-10 11:30:00,34.55,34.55,34.48,34.51,60700.0,21.8784,21.8784,21.834,21.853,60700.0
2007-08-10 11:35:00,34.51,34.52,34.45,34.46,62500.0,21.853,21.8594,21.815,21.8214,62500.0
2007-08-10 11:40:00,34.47,34.49,34.45,34.49,32300.0,21.8277,21.8404,21.815,21.8404,32300.0
2007-08-10 11:45:00,34.48,34.5,34.45,34.5,54700.0,21.834,21.8467,21.815,21.8467,54700.0
2007-08-10 11:50:00,34.5,34.61,34.5,34.55,100100.0,21.8467,21.9164,21.8467,21.8784,100100.0
2007-08-10 11:55:00,34.55,34.77,34.49,34.76,72700.0,21.8784,22.0177,21.8404,22.0113,72700.0
2007-08-10 12:00:00,34.76,34.77,34.7,34.72,33000.0,22.0113,22.0177,21.9734,21.986,33000.0
2007-08-10 12:05:00,34.71,34.81,34.71,34.75,113500.0,21.9797,22.043,21.9797,22.005,113500.0
2007-08-10 12:10:00,34.75,34.77,34.69,34.7,64100.0,22.005,22.0177,21.967,21.9734,64100.0
2007-08-10 12:15:00,34.71,34.81,34.69,34.81,63200.0,21.9797,22.043,21.967,22.043,63200.0
2007-08-10 12:20:00,34.8,34.9,34.75,34.89,59700.0,22.0367,22.1,22.005,22.0937,59700.0
2007-08-10 12:25:00,34.89,34.9,34.81,34.81,21900.0,22.0937,22.1,22.043,22.043,21900.0
2007-08-10 12:30:00,34.83,34.86,34.71,34.74,137300.0,22.0557,22.0747,21.9797,21.9987,137300.0
2007-08-10 12:35:00,34.72,34.75,34.67,34.73,32700.0,21.986,22.005,21.9544,21.9924,32700.0
2007-08-10 12:40:00,34.72,34.72,34.53,34.56,43200.0,21.986,21.986,21.8657,21.8847,43200.0
2007-08-10 12:45:00,34.55,34.57,34.45,34.46,60400.0,21.8784,21.891,21.815,21.8214,60400.0
2007-08-10 12:50:00,34.45,34.48,34.32,34.34,112500.0,21.815,21.834,21.7327,21.7454,112500.0
2007-08-10 12:55:00,34.35,34.55,34.2,34.22,114100.0,21.7517,21.8784,21.6567,21.6694,114100.0
2007-08-10 13:00:00,34.21,34.3,34.2,34.28,36000.0,21.6631,21.7201,21.6567,21.7074,36000.0
2007-08-10 13:05:00,34.28,34.33,34.28,34.32,39600.0,21.7074,21.7391,21.7074,21.7327,39600.0
2007-08-10 13:10:00,34.32,34.37,34.27,34.28,61100.0,21.7327,21.7644,21.7011,21.7074,61100.0
2007-08-10 13:15:00,34.28,34.39,34.25,34.38,55800.0,21.7074,21.7771,21.6884,21.7707,55800.0
2007-08-10 13:20:00,34.36,34.44,34.35,34.43,55400.0,21.7581,21.8087,21.7517,21.8024,55400.0
2007-08-10 13:25:00,34.43,34.44,34.3,34.33,75100.0,21.8024,21.8087,21.7201,21.7391,75100.0
2007-08-10 13:30:00,34.33,34.35,34.15,34.15,68100.0,21.7391,21.7517,21.6251,21.6251,68100.0
2007-08-10 13:35:00,34.15,34.25,34.13,34.14,65600.0,21.6251,21.6884,21.6124,21.6187,65600.0
2007-08-10 13:40:00,34.13,34.14,34.03,34.05,87500.0,21.6124,21.6187,21.5491,21.5618,87500.0
2007-08-10 13:45:00,34.04,34.05,33.94,33.96,117200.0,21.5554,21.5618,21.4921,21.5048,117200.0
2007-08-10 13:50:00,33.95,34.14,33.94,33.98,100900.0,21.4984,21.6187,21.4921,21.5174,100900.0
2007-08-10 13:55:00,33.99,34.11,33.95,33.98,97900.0,21.5238,21.5997,21.4984,21.5174,97900.0
2007-08-10 14:00:00,33.98,34.02,33.9,33.91,100600.0,21.5174,21.5428,21.4668,21.4731,100600.0
2007-08-10 14:05:00,33.9,33.93,33.9,33.91,65600.0,21.4668,21.4858,21.4668,21.4731,65600.0
2007-08-10 14:10:00,33.92,33.93,33.87,33.88,107900.0,21.4794,21.4858,21.4478,21.4541,107900.0
2007-08-10 14:15:00,33.87,33.93,33.83,33.84,82200.0,21.4478,21.4858,21.4224,21.4288,82200.0
2007-08-10 14:20:00,33.85,33.98,33.84,33.96,94800.0,21.4351,21.5174,21.4288,21.5048,94800.0
2007-08-10 14:25:00,33.96,33.97,33.83,33.89,72500.0,21.5048,21.5111,21.4224,21.4604,72500.0
2007-08-10 14:30:00,33.9,33.9,33.77,33.78,81600.0,21.4668,21.4668,21.3844,21.3908,81600.0
2007-08-10 14:35:00,33.78,33.81,33.75,33.76,86500.0,21.3908,21.4098,21.3718,21.3781,86500.0
2007-08-10 14:40:00,33.75,33.94,33.73,33.89,106900.0,21.3718,21.4921,21.3591,21.4604,106900.0
2007-08-10 14:45:00,33.9,33.9,33.81,33.82,55600.0,21.4668,21.4668,21.4098,21.4161,55600.0
2007-08-10 14:50:00,33.83,33.86,33.69,33.7,72200.0,21.4224,21.4414,21.3338,21.3401,72200.0
2007-08-10 14:55:00,33.71,33.77,33.65,33.66,75600.0,21.3465,21.3844,21.3085,21.3148,75600.0
2007-08-10 15:00:00,33.67,33.77,33.67,33.69,80100.0,21.3211,21.3844,21.3211,21.3338,80100.0
2007-08-10 15:05:00,33.67,33.94,33.67,33.9,137500.0,21.3211,21.4921,21.3211,21.4668,137500.0
2007-08-10 15:10:00,33.91,33.91,33.84,33.87,99200.0,21.4731,21.4731,21.4288,21.4478,99200.0
2007-08-10 15:15:00,33.87,33.9,33.68,33.71,133100.0,21.4478,21.4668,21.3275,21.3465,133100.0
2007-08-10 15:20:00,33.71,33.99,33.69,33.94,105300.0,21.3465,21.5238,21.3338,21.4921,105300.0
2007-08-10 15:25:00,33.93,34.14,33.93,34.08,87800.0,21.4858,21.6187,21.4858,21.5807,87800.0
2007-08-10 15:30:00,34.08,34.29,34.05,34.26,126100.0,21.5807,21.7137,21.5618,21.6947,126100.0
2007-08-10 15:35:00,34.24,34.36,34.21,34.32,113900.0,21.6821,21.7581,21.6631,21.7327,113900.0
2007-08-10 15:40:00,34.31,34.4,34.28,34.29,160500.0,21.7264,21.7834,21.7074,21.7137,160500.0
2007-08-10 15:45:00,34.29,34.41,34.24,34.38,178000.0,21.7137,21.7897,21.6821,21.7707,178000.0
2007-08-10 15:50:00,34.36,34.44,34.3,34.34,178600.0,21.7581,21.8087,21.7201,21.7454,178600.0
2007-08-10 15:55:00,34.33,34.44,34.22,34.37,358000.0,21.7391,21.8087,21.6694,21.7644,358000.0
2007-08-13 09:30:00,34.5,34.61,34.3,34.35,141300.0,21.9209,21.9908,21.7938,21.8256,141300.0
2007-08-13 09:35:00,34.34,34.46,34.33,34.44,35500.0,21.8192,21.8954,21.8128,21.8827,35500.0
2007-08-13 09:40:00,34.47,34.47,34.3,34.33,42300.0,21.9018,21.9018,21.7938,21.8128,42300.0
2007-08-13 09:45:00,34.33,34.36,34.32,34.35,34200.0,21.8128,21.8319,21.8065,21.8256,34200.0
2007-08-13 09:50:00,34.33,34.35,34.18,34.2,53100.0,21.8128,21.8256,21.7175,21.7302,53100.0
2007-08-13 09:55:00,34.2,34.21,34.07,34.13,61700.0,21.7302,21.7366,21.6476,21.6858,61700.0
2007-08-13 10:00:00,34.12,34.17,34.04,34.12,59500.0,21.6794,21.7112,21.6286,21.6794,59500.0
2007-08-13 10:05:00,34.13,34.26,34.08,34.26,143700.0,21.6858,21.7684,21.654,21.7684,143700.0
2007-08-13 10:10:00,34.25,34.26,34.21,34.22,41600.0,21.762,21.7684,21.7366,21.743,41600.0
2007-08-13 10:15:00,34.22,34.3,34.19,34.25,62600.0,21.743,21.7938,21.7239,21.762,62600.0
2007-08-13 10:20:00,34.26,34.27,34.21,34.23,49600.0,21.7684,21.7747,21.7366,21.7493,49600.0
2007-08-13 10:25:00,34.23,34.29,34.17,34.23,53900.0,21.7493,21.7874,21.7112,21.7493,53900.0
2007-08-13 10:30:00,34.22,34.23,34.15,34.15,27000.0,21.743,21.7493,21.6985,21.6985,27000.0
2007-08-13 10:35:00,34.15,34.2,34.13,34.15,121200.0,21.6985,21.7302,21.6858,21.6985,121200.0
2007-08-13 10:40:00,34.15,34.15,34.05,34.05,44900.0,21.6985,21.6985,21.6349,21.6349,44900.0
2007-08-13 10:45:00,34.05,34.14,34.03,34.13,53500.0,21.6349,21.6921,21.6222,21.6858,53500.0
2007-08-13 10:50:00,34.13,34.13,34.04,34.06,66100.0,21.6858,21.6858,21.6286,21.6413,66100.0
2007-08-13 10:55:00,34.04,34.06,34.03,34.05,53000.0,21.6286,21.6413,21.6222,21.6349,53000.0
2007-08-13 11:00:00,34.05,34.1,34.02,34.02,81400.0,21.6349,21.6667,21.6159,21.6159,81400.0
2007-08-13 11:05:00,34.02,34.02,33.86,33.92,128900.0,21.6159,21.6159,21.5142,21.5523,128900.0
2007-08-13 11:10:00,33.9,33.94,33.9,33.91,78200.0,21.5396,21.565,21.5396,21.546,78200.0
2007-08-13 11:15:00,33.91,34.02,33.91,33.95,46000.0,21.546,21.6159,21.546,21.5714,46000.0
2007-08-13 11:20:00,33.95,34.05,33.94,34.05,46300.0,21.5714,21.6349,21.565,21.6349,46300.0
2007-08-13 11:25:00,34.05,34.09,34.0,34.05,56600.0,21.6349,21.6604,21.6032,21.6349,56600.0
2007-08-13 11:30:00,34.04,34.05,34.02,34.02,40100.0,21.6286,21.6349,21.6159,21.6159,40100.0
2007-08-13 11:35:00,34.02,34.03,33.98,33.99,29000.0,21.6159,21.6222,21.5905,21.5968,29000.0
2007-08-13 11:40:00,33.99,34.01,33.97,34.0,28300.0,21.5968,21.6095,21.5841,21.6032,28300.0
2007-08-13 11:45:00,34.0,34.01,33.99,34.0,40700.0,21.6032,21.6095,21.5968,21.6032,40700.0
2007-08-13 11:50:00,34.0,34.01,33.94,33.96,41600.0,21.6032,21.6095,21.565,21.5778,41600.0
2007-08-13 11:55:00,33.96,33.98,33.9,33.97,49900.0,21.5778,21.5905,21.5396,21.5841,49900.0
2007-08-13 12:00:00,33.96,33.98,33.91,33.95,58500.0,21.5778,21.5905,21.546,21.5714,58500.0
2007-08-13 12:05:00,33.95,33.95,33.85,33.87,49800.0,21.5714,21.5714,21.5079,21.5206,49800.0
2007-08-13 12:10:00,33.87,33.9,33.83,33.86,61000.0,21.5206,21.5396,21.4952,21.5142,61000.0
2007-08-13 12:15:00,33.85,33.9,33.8,33.82,120000.0,21.5079,21.5396,21.4761,21.4888,120000.0
2007-08-13 12:20:00,33.82,33.82,33.8,33.8,52900.0,21.4888,21.4888,21.4761,21.4761,52900.0
2007-08-13 12:25:00,33.8,33.83,33.79,33.81,114000.0,21.4761,21.4952,21.4697,21.4824,114000.0
2007-08-13 12:30:00,33.8,33.82,33.76,33.78,51700.0,21.4761,21.4888,21.4507,21.4634,51700.0
2007-08-13 12:35:00,33.78,33.82,33.77,33.8,33700.0,21.4634,21.4888,21.457,21.4761,33700.0
2007-08-13 12:40:00,33.79,33.8,33.77,33.8,23500.0,21.4697,21.4761,21.457,21.4761,23500.0
2007-08-13 12:45:00,33.79,33.79,33.77,33.78,27900.0,21.4697,21.4697,21.457,21.4634,27900.0
2007-08-13 12:50:00,33.79,33.81,33.78,33.81,20900.0,21.4697,21.4824,21.4634,21.4824,20900.0
2007-08-13 12:55:00,33.8,33.88,33.8,33.86,47300.0,21.4761,21.5269,21.4761,21.5142,47300.0
2007-08-13 13:00:00,33.86,33.91,33.85,33.85,33800.0,21.5142,21.546,21.5079,21.5079,33800.0
2007-08-13 13:05:00,33.86,33.9,33.85,33.89,129300.0,21.5142,21.5396,21.5079,21.5333,129300.0
2007-08-13 13:10:00,33.88,33.9,33.85,33.86,40500.0,21.5269,21.5396,21.5079,21.5142,40500.0
2007-08-13 13:15:00,33.87,33.89,33.8,33.81,78600.0,21.5206,21.5333,21.4761,21.4824,78600.0
2007-08-13 13:20:00,33.8,33.82,33.75,33.8,80000.0,21.4761,21.4888,21.4443,21.4761,80000.0
2007-08-13 13:25:00,33.8,33.84,33.78,33.8,38000.0,21.4761,21.5015,21.4634,21.4761,38000.0
2007-08-13 13:30:00,33.78,33.87,33.77,33.86,29600.0,21.4634,21.5206,21.457,21.5142,29600.0
2007-08-13 13:35:00,33.85,33.89,33.85,33.88,17800.0,21.5079,21.5333,21.5079,21.5269,17800.0
2007-08-13 13:40:00,33.88,33.89,33.83,33.84,15900.0,21.5269,21.5333,21.4952,21.5015,15900.0
2007-08-13 13:45:00,33.84,33.85,33.79,33.82,23000.0,21.5015,21.5079,21.4697,21.4888,23000.0
2007-08-13 13:50:00,33.82,33.82,33.75,33.78,44200.0,21.4888,21.4888,21.4443,21.4634,44200.0
2007-08-13 13:55:00,33.78,33.87,33.78,33.85,52300.0,21.4634,21.5206,21.4634,21.5079,52300.0
2007-08-13 14:00:00,33.86,33.91,33.8,33.91,60800.0,21.5142,21.546,21.4761,21.546,60800.0
2007-08-13 14:05:00,33.91,33.91,33.81,33.87,43200.0,21.546,21.546,21.4824,21.5206,43200.0
2007-08-13 14:10:00,33.86,33.89,33.85,33.86,21700.0,21.5142,21.5333,21.5079,21.5142,21700.0
2007-08-13 14:15:00,33.86,33.86,33.83,33.83,27900.0,21.5142,21.5142,21.4952,21.4952,27900.0
2007-08-13 14:20:00,33.84,34.0,33.83,34.0,64200.0,21.5015,21.6032,21.4952,21.6032,64200.0
2007-08-13 14:25:00,33.99,34.02,33.97,33.98,33300.0,21.5968,21.6159,21.5841,21.5905,33300.0
2007-08-13 14:30:00,33.97,33.97,33.93,33.95,38200.0,21.5841,21.5841,21.5587,21.5714,38200.0
2007-08-13 14:35:00,33.96,34.02,33.94,34.0,58600.0,21.5778,21.6159,21.565,21.6032,58600.0
2007-08-13 14:40:00,34.0,34.01,33.95,33.96,23700.0,21.6032,21.6095,21.5714,21.5778,23700.0
2007-08-13 14:45:00,33.97,34.02,33.95,34.01,66300.0,21.5841,21.6159,21.5714,21.6095,66300.0
2007-08-13 14:50:00,34.01,34.05,34.0,34.03,38500.0,21.6095,21.6349,21.6032,21.6222,38500.0
2007-08-13 14:55:00,34.04,34.05,33.96,33.96,37600.0,21.6286,21.6349,21.5778,21.5778,37600.0
2007-08-13 15:00:00,33.97,34.0,33.94,33.95,78200.0,21.5841,21.6032,21.565,21.5714,78200.0
2007-08-13 15:05:00,33.95,33.98,33.94,33.96,44900.0,21.5714,21.5905,21.565,21.5778,44900.0
2007-08-13 15:10:00,33.95,34.02,33.95,33.98,55700.0,21.5714,21.6159,21.5714,21.5905,55700.0
2007-08-13 15:15:00,33.97,34.01,33.94,34.0,88800.0,21.5841,21.6095,21.565,21.6032,88800.0
2007-08-13 15:20:00,33.99,34.0,33.89,33.92,45100.0,21.5968,21.6032,21.5333,21.5523,45100.0
2007-08-13 15:25:00,33.93,34.03,33.9,34.02,67600.0,21.5587,21.6222,21.5396,21.6159,67600.0
2007-08-13 15:30:00,34.03,34.05,33.96,34.01,65600.0,21.6222,21.6349,21.5778,21.6095,65600.0
2007-08-13 15:35:00,34.01,34.1,34.01,34.09,75200.0,21.6095,21.6667,21.6095,21.6604,75200.0
2007-08-13 15:40:00,34.1,34.1,34.04,34.05,56800.0,21.6667,21.6667,21.6286,21.6349,56800.0
2007-08-13 15:45:00,34.05,34.05,33.85,33.89,216000.0,21.6349,21.6349,21.5079,21.5333,216000.0
2007-08-13 15:50:00,33.9,33.96,33.83,33.85,147100.0,21.5396,21.5778,21.4952,21.5079,147100.0
2007-08-13 15:55:00,33.85,33.88,33.78,33.86,165100.0,21.5079,21.5269,21.4634,21.5142,165100.0
2007-08-14 09:30:00,33.9,33.9,33.76,33.85,92000.0,21.5396,21.5396,21.4507,21.5079,92000.0
2007-08-14 09:35:00,33.85,33.92,33.83,33.89,63500.0,21.5079,21.5523,21.4952,21.5333,63500.0
2007-08-14 09:40:00,33.92,33.99,33.89,33.9,32200.0,21.5523,21.5968,21.5333,21.5396,32200.0
2007-08-14 09:45:00,33.9,33.9,33.76,33.79,64800.0,21.5396,21.5396,21.4507,21.4697,64800.0
2007-08-14 09:50:00,33.79,33.85,33.76,33.8,71800.0,21.4697,21.5079,21.4507,21.4761,71800.0
2007-08-14 09:55:00,33.81,33.84,33.77,33.78,30400.0,21.4824,21.5015,21.457,21.4634,30400.0
2007-08-14 10:00:00,33.77,33.78,33.7,33.7,61300.0,21.457,21.4634,21.4126,21.4126,61300.0
2007-08-14 10:05:00,33.69,33.7,33.6,33.64,65900.0,21.4062,21.4126,21.349,21.3744,65900.0
2007-08-14 10:10:00,33.64,33.69,33.52,33.53,42600.0,21.3744,21.4062,21.2982,21.3045,42600.0
2007-08-14 10:15:00,33.53,33.6,33.52,33.6,39400.0,21.3045,21.349,21.2982,21.349,39400.0
2007-08-14 10:20:00,33.61,33.63,33.55,33.55,34400.0,21.3554,21.3681,21.3172,21.3172,34400.0
2007-08-14 10:25:00,33.53,33.55,33.44,33.46,95700.0,21.3045,21.3172,21.2474,21.2601,95700.0
2007-08-14 10:30:00,33.46,33.56,33.44,33.54,48300.0,21.2601,21.3236,21.2474,21.3109,48300.0
2007-08-14 10:35:00,33.54,33.55,33.5,33.52,37400.0,21.3109,21.3172,21.2855,21.2982,37400.0
2007-08-14 10:40:00,33.53,33.53,33.47,33.47,65400.0,21.3045,21.3045,21.2664,21.2664,65400.0
2007-08-14 10:45:00,33.48,33.56,33.48,33.56,46700.0,21.2728,21.3236,21.2728,21.3236,46700.0
2007-08-14 10:50:00,33.56,33.56,33.32,33.33,100100.0,21.3236,21.3236,21.1711,21.1775,100100.0
2007-08-14 10:55:00,33.33,33.36,33.2,33.32,121300.0,21.1775,21.1965,21.0949,21.1711,121300.0
2007-08-14 11:00:00,33.32,33.32,33.21,33.24,102300.0,21.1711,21.1711,21.1012,21.1203,102300.0
2007-08-14 11:05:00,33.24,33.5,33.17,33.2,111900.0,21.1203,21.2855,21.0758,21.0949,111900.0
2007-08-14 11:10:00,33.2,33.23,33.18,33.2,43700.0,21.0949,21.1139,21.0822,21.0949,43700.0
2007-08-14 11:15:00,33.18,33.26,33.16,33.26,44900.0,21.0822,21.133,21.0694,21.133,44900.0
2007-08-14 11:20:00,33.27,33.5,33.2,33.22,64300.0,21.1393,21.2855,21.0949,21.1076,64300.0
2007-08-14 11:25:00,33.22,33.22,33.16,33.19,49500.0,21.1076,21.1076,21.0694,21.0885,49500.0
2007-08-14 11:30:00,33.19,33.22,33.13,33.14,140300.0,21.0885,21.1076,21.0504,21.0567,140300.0
2007-08-14 11:35:00,33.14,33.14,33.12,33.13,69900.0,21.0567,21.0567,21.044,21.0504,69900.0
2007-08-14 11:40:00,33.13,33.2,33.13,33.19,73900.0,21.0504,21.0949,21.0504,21.0885,73900.0
2007-08-14 11:45:00,33.19,33.22,33.18,33.18,32300.0,21.0885,21.1076,21.0822,21.0822,32300.0
2007-08-14 11:50:00,33.18,33.29,33.18,33.25,57600.0,21.0822,21.152,21.0822,21.1266,57600.0
2007-08-14 11:55:00,33.25,33.31,33.24,33.29,98700.0,21.1266,21.1648,21.1203,21.152,98700.0
2007-08-14 12:00:00,33.29,33.33,33.28,33.3,21500.0,21.152,21.1775,21.1457,21.1584,21500.0
2007-08-14 12:05:00,33.3,33.33,33.21,33.23,50600.0,21.1584,21.1775,21.1012,21.1139,50600.0
2007-08-14 12:10:00,33.24,33.25,33.17,33.19,39700.0,21.1203,21.1266,21.0758,21.0885,39700.0
2007-08-14 12:15:00,33.19,33.21,33.13,33.15,50600.0,21.0885,21.1012,21.0504,21.0631,50600.0
2007-08-14 12:20:00,33.15,33.16,33.14,33.14,32800.0,21.0631,21.0694,21.0567,21.0567,32800.0
2007-08-14 12:25:00,33.14,33.14,33.08,33.1,78600.0,21.0567,21.0567,21.0186,21.0313,78600.0
2007-08-14 12:30:00,33.11,33.14,33.1,33.13,35100.0,21.0377,21.0567,21.0313,21.0504,35100.0
2007-08-14 12:35:00,33.11,33.2,33.11,33.11,32300.0,21.0377,21.0949,21.0377,21.0377,32300.0
2007-08-14 12:40:00,33.12,33.13,33.08,33.08,40500.0,21.044,21.0504,21.0186,21.0186,40500.0
2007-08-14 12:45:00,33.08,33.15,33.07,33.1,39000.0,21.0186,21.0631,21.0123,21.0313,39000.0
2007-08-14 12:50:00,33.11,33.12,33.06,33.1,23800.0,21.0377,21.044,21.0059,21.0313,23800.0
2007-08-14 12:55:00,33.09,33.19,33.08,33.13,31100.0,21.025,21.0885,21.0186,21.0504,31100.0
2007-08-14 13:00:00,33.13,33.13,33.08,33.1,33500.0,21.0504,21.0504,21.0186,21.0313,33500.0
2007-08-14 13:05:00,33.1,33.12,33.09,33.11,12900.0,21.0313,21.044,21.025,21.0377,12900.0
2007-08-14 13:10:00,33.11,33.12,33.08,33.09,28600.0,21.0377,21.044,21.0186,21.025,28600.0
2007-08-14 13:15:00,33.09,33.11,33.07,33.1,29500.0,21.025,21.0377,21.0123,21.0313,29500.0
2007-08-14 13:20:00,33.1,33.11,33.06,33.11,41000.0,21.0313,21.0377,21.0059,21.0377,41000.0
2007-08-14 13:25:00,33.11,33.13,33.07,33.1,32600.0,21.0377,21.0504,21.0123,21.0313,32600.0
2007-08-14 13:30:00,33.1,33.15,33.09,33.11,27100.0,21.0313,21.0631,21.025,21.0377,27100.0
2007-08-14 13:35:00,33.12,33.18,33.12,33.16,41800.0,21.044,21.0822,21.044,21.0694,41800.0
2007-08-14 13:40:00,33.17,33.21,33.15,33.21,43700.0,21.0758,21.1012,21.0631,21.1012,43700.0
2007-08-14 13:45:00,33.21,33.24,33.12,33.2,74600.0,21.1012,21.1203,21.044,21.0949,74600.0
2007-08-14 13:50:00,33.2,33.2,33.09,33.1,36500.0,21.0949,21.0949,21.025,21.0313,36500.0
2007-08-14 13:55:00,33.1,33.1,33.03,33.03,57800.0,21.0313,21.0313,20.9868,20.9868,57800.0
2007-08-14 14:00:00,33.04,33.07,32.94,33.01,154300.0,20.9932,21.0123,20.9297,20.9741,154300.0
2007-08-14 14:05:00,33.01,33.03,32.93,32.93,79800.0,20.9741,20.9868,20.9233,20.9233,79800.0
2007-08-14 14:10:00,32.94,33.03,32.93,33.01,59500.0,20.9297,20.9868,20.9233,20.9741,59500.0
2007-08-14 14:15:00,33.01,33.04,32.97,33.0,43400.0,20.9741,20.9932,20.9487,20.9678,43400.0
2007-08-14 14:20:00,33.01,33.04,32.97,32.99,49500.0,20.9741,20.9932,20.9487,20.9614,49500.0
2007-08-14 14:25:00,32.98,33.01,32.95,33.0,50200.0,20.9551,20.9741,20.936,20.9678,50200.0
2007-08-14 14:30:00,33.01,33.01,32.91,32.92,87300.0,20.9741,20.9741,20.9106,20.917,87300.0
2007-08-14 14:35:00,32.93,33.02,32.92,33.01,69900.0,20.9233,20.9805,20.917,20.9741,69900.0
2007-08-14 14:40:00,33.01,33.05,33.0,33.03,58600.0,20.9741,20.9996,20.9678,20.9868,58600.0
2007-08-14 14:45:00,33.03,33.09,32.97,33.06,63100.0,20.9868,21.025,20.9487,21.0059,63100.0
2007-08-14 14:50:00,33.06,33.08,32.99,33.06,41500.0,21.0059,21.0186,20.9614,21.0059,41500.0
2007-08-14 14:55:00,33.05,33.12,33.04,33.11,83900.0,20.9996,21.044,20.9932,21.0377,83900.0
2007-08-14 15:00:00,33.11,33.28,33.11,33.28,81400.0,21.0377,21.1457,21.0377,21.1457,81400.0
2007-08-14 15:05:00,33.27,33.28,33.18,33.19,71900.0,21.1393,21.1457,21.0822,21.0885,71900.0
2007-08-14 15:10:00,33.18,33.23,33.14,33.15,67400.0,21.0822,21.1139,21.0567,21.0631,67400.0
2007-08-14 15:15:00,33.14,33.26,33.12,33.22,56900.0,21.0567,21.133,21.044,21.1076,56900.0
2007-08-14 15:20:00,33.23,33.32,33.2,33.27,95200.0,21.1139,21.1711,21.0949,21.1393,95200.0
2007-08-14 15:25:00,33.28,33.33,33.23,33.25,64900.0,21.1457,21.1775,21.1139,21.1266,64900.0
2007-08-14 15:30:00,33.25,33.29,33.13,33.13,114800.0,21.1266,21.152,21.0504,21.0504,114800.0
2007-08-14 15:35:00,33.13,33.25,33.13,33.18,78800.0,21.0504,21.1266,21.0504,21.0822,78800.0
2007-08-14 15:40:00,33.19,33.23,33.16,33.21,106700.0,21.0885,21.1139,21.0694,21.1012,106700.0
2007-08-14 15:45:00,33.21,33.31,33.2,33.28,187500.0,21.1012,21.1648,21.0949,21.1457,187500.0
2007-08-14 15:50:00,33.27,33.28,33.16,33.16,249900.0,21.1393,21.1457,21.0694,21.0694,249900.0
2007-08-14 15:55:00,33.16,33.19,33.12,33.12,126900.0,21.0694,21.0885,21.044,21.044,126900.0
2007-08-15 09:30:00,32.96,33.15,32.9,33.09,123000.0,20.9424,21.0631,20.9042,21.025,123000.0
2007-08-15 09:35:00,33.06,33.07,33.0,33.06,31900.0,21.0059,21.0123,20.9678,21.0059,31900.0
2007-08-15 09:40:00,33.06,33.15,33.02,33.12,33100.0,21.0059,21.0631,20.9805,21.044,33100.0
2007-08-15 09:45:00,33.11,33.38,33.11,33.29,33000.0,21.0377,21.2092,21.0377,21.152,33000.0
2007-08-15 09:50:00,33.3,33.52,33.18,33.49,55600.0,21.1584,21.2982,21.0822,21.2791,55600.0
2007-08-15 09:55:00,33.49,33.55,33.31,33.32,48400.0,21.2791,21.3172,21.1648,21.1711,48400.0
2007-08-15 10:00:00,33.32,33.45,33.3,33.3,33000.0,21.1711,21.2537,21.1584,21.1584,33000.0
2007-08-15 10:05:00,33.29,33.5,33.28,33.47,34400.0,21.152,21.2855,21.1457,21.2664,34400.0
2007-08-15 10:10:00,33.45,33.5,33.39,33.5,40600.0,21.2537,21.2855,21.2156,21.2855,40600.0
2007-08-15 10:15:00,33.5,33.69,33.44,33.55,151300.0,21.2855,21.4062,21.2474,21.3172,151300.0
2007-08-15 10:20:00,33.55,33.68,33.54,33.62,48700.0,21.3172,21.3998,21.3109,21.3617,48700.0
2007-08-15 10:25:00,33.61,33.7,33.57,33.66,56800.0,21.3554,21.4126,21.33,21.3871,56800.0
2007-08-15 10:30:00,33.64,33.66,33.57,33.61,101900.0,21.3744,21.3871,21.33,21.3554,101900.0
2007-08-15 10:35:00,33.61,33.65,33.58,33.62,65900.0,21.3554,21.3808,21.3363,21.3617,65900.0
2007-08-15 10:40:00,33.62,33.66,33.59,33.65,100700.0,21.3617,21.3871,21.3427,21.3808,100700.0
2007-08-15 10:45:00,33.65,33.68,33.59,33.63,90700.0,21.3808,21.3998,21.3427,21.3681,90700.0
2007-08-15 10:50:00,33.64,33.67,33.6,33.63,57800.0,21.3744,21.3935,21.349,21.3681,57800.0
2007-08-15 10:55:00,33.64,33.71,33.6,33.7,53500.0,21.3744,21.4189,21.349,21.4126,53500.0
2007-08-15 11:00:00,33.71,33.74,33.67,33.71,29800.0,21.4189,21.438,21.3935,21.4189,29800.0
2007-08-15 11:05:00,33.71,33.74,33.68,33.68,34000.0,21.4189,21.438,21.3998,21.3998,34000.0
2007-08-15 11:10:00,33.71,33.77,33.7,33.74,51500.0,21.4189,21.457,21.4126,21.438,51500.0
2007-08-15 11:15:00,33.74,33.75,33.7,33.71,15400.0,21.438,21.4443,21.4126,21.4189,15400.0
2007-08-15 11:20:00,33.72,33.75,33.71,33.71,26400.0,21.4253,21.4443,21.4189,21.4189,26400.0
2007-08-15 11:25:00,33.73,33.79,33.7,33.74,106800.0,21.4316,21.4697,21.4126,21.438,106800.0
2007-08-15 11:30:00,33.74,33.75,33.67,33.73,53300.0,21.438,21.4443,21.3935,21.4316,53300.0
2007-08-15 11:35:00,33.73,33.73,33.63,33.65,51000.0,21.4316,21.4316,21.3681,21.3808,51000.0
2007-08-15 11:40:00,33.65,33.69,33.64,33.67,37200.0,21.3808,21.4062,21.3744,21.3935,37200.0
2007-08-15 11:45:00,33.67,33.67,33.65,33.65,18400.0,21.3935,21.3935,21.3808,21.3808,18400.0
2007-08-15 11:50:00,33.65,33.69,33.6,33.64,46600.0,21.3808,21.4062,21.349,21.3744,46600.0
2007-08-15 11:55:00,33.64,33.65,33.57,33.63,71500.0,21.3744,21.3808,21.33,21.3681,71500.0
2007-08-15 12:00:00,33.63,33.71,33.63,33.7,40900.0,21.3681,21.4189,21.3681,21.4126,40900.0
2007-08-15 12:05:00,33.7,33.74,33.67,33.7,38400.0,21.4126,21.438,21.3935,21.4126,38400.0
2007-08-15 12:10:00,33.7,33.73,33.64,33.67,26300.0,21.4126,21.4316,21.3744,21.3935,26300.0
2007-08-15 12:15:00,33.68,33.71,33.6,33.61,39500.0,21.3998,21.4189,21.349,21.3554,39500.0
2007-08-15 12:20:00,33.63,33.66,33.57,33.6,76100.0,21.3681,21.3871,21.33,21.349,76100.0
2007-08-15 12:25:00,33.6,33.62,33.59,33.61,66100.0,21.349,21.3617,21.3427,21.3554,66100.0
2007-08-15 12:30:00,33.61,33.61,33.55,33.57,70800.0,21.3554,21.3554,21.3172,21.33,70800.0
2007-08-15 12:35:00,33.57,33.65,33.56,33.65,32300.0,21.33,21.3808,21.3236,21.3808,32300.0
2007-08-15 12:40:00,33.65,33.65,33.57,33.58,32900.0,21.3808,21.3808,21.33,21.3363,32900.0
2007-08-15 12:45:00,33.59,33.68,33.58,33.6,40400.0,21.3427,21.3998,21.3363,21.349,40400.0
2007-08-15 12:50:00,33.6,33.63,33.5,33.52,41900.0,21.349,21.3681,21.2855,21.2982,41900.0
2007-08-15 12:55:00,33.53,33.53,33.44,33.45,30400.0,21.3045,21.3045,21.2474,21.2537,30400.0
2007-08-15 13:00:00,33.44,33.45,33.31,33.32,53400.0,21.2474,21.2537,21.1648,21.1711,53400.0
2007-08-15 13:05:00,33.32,33.39,33.32,33.37,35700.0,21.1711,21.2156,21.1711,21.2029,35700.0
2007-08-15 13:10:00,33.38,33.41,33.36,33.4,19200.0,21.2092,21.2283,21.1965,21.2219,19200.0
2007-08-15 13:15:00,33.39,33.47,33.38,33.45,34800.0,21.2156,21.2664,21.2092,21.2537,34800.0
2007-08-15 13:20:00,33.46,33.5,33.41,33.49,165600.0,21.2601,21.2855,21.2283,21.2791,165600.0
2007-08-15 13:25:00,33.5,33.58,33.49,33.56,50100.0,21.2855,21.3363,21.2791,21.3236,50100.0
2007-08-15 13:30:00,33.55,33.63,33.52,33.61,38800.0,21.3172,21.3681,21.2982,21.3554,38800.0
2007-08-15 13:35:00,33.61,33.67,33.6,33.63,34300.0,21.3554,21.3935,21.349,21.3681,34300.0
2007-08-15 13:40:00,33.65,33.77,33.65,33.73,46600.0,21.3808,21.457,21.3808,21.4316,46600.0
2007-08-15 13:45:00,33.72,33.73,33.55,33.61,73100.0,21.4253,21.4316,21.3172,21.3554,73100.0
2007-08-15 13:50:00,33.61,33.68,33.6,33.67,38800.0,21.3554,21.3998,21.349,21.3935,38800.0
2007-08-15 13:55:00,33.66,33.67,33.55,33.59,53600.0,21.3871,21.3935,21.3172,21.3427,53600.0
2007-08-15 14:00:00,33.59,33.62,33.48,33.52,97000.0,21.3427,21.3617,21.2728,21.2982,97000.0
2007-08-15 14:05:00,33.53,33.54,33.38,33.4,69200.0,21.3045,21.3109,21.2092,21.2219,69200.0
2007-08-15 14:10:00,33.4,33.43,33.33,33.36,207000.0,21.2219,21.241,21.1775,21.1965,207000.0
2007-08-15 14:15:00,33.35,33.4,33.3,33.4,104100.0,21.1902,21.2219,21.1584,21.2219,104100.0
2007-08-15 14:20:00,33.4,33.46,33.37,33.45,51900.0,21.2219,21.2601,21.2029,21.2537,51900.0
2007-08-15 14:25:00,33.45,33.52,33.35,33.38,85700.0,21.2537,21.2982,21.1902,21.2092,85700.0
2007-08-15 14:30:00,33.39,33.47,33.35,33.4,62300.0,21.2156,21.2664,21.1902,21.2219,62300.0
2007-08-15 14:35:00,33.4,33.43,33.33,33.43,140700.0,21.2219,21.241,21.1775,21.241,140700.0
2007-08-15 14:40:00,33.44,33.48,33.41,33.47,74000.0,21.2474,21.2728,21.2283,21.2664,74000.0
2007-08-15 14:45:00,33.47,33.48,33.33,33.33,70800.0,21.2664,21.2728,21.1775,21.1775,70800.0
2007-08-15 14:50:00,33.33,33.42,33.3,33.39,103200.0,21.1775,21.2346,21.1584,21.2156,103200.0
2007-08-15 14:55:00,33.38,33.45,33.35,33.35,71100.0,21.2092,21.2537,21.1902,21.1902,71100.0
2007-08-15 15:00:00,33.36,33.44,33.3,33.33,86000.0,21.1965,21.2474,21.1584,21.1775,86000.0
2007-08-15 15:05:00,33.33,33.37,33.27,33.27,68000.0,21.1775,21.2029,21.1393,21.1393,68000.0
2007-08-15 15:10:00,33.28,33.29,33.17,33.19,126000.0,21.1457,21.152,21.0758,21.0885,126000.0
2007-08-15 15:15:00,33.18,33.21,33.12,33.21,85000.0,21.0822,21.1012,21.044,21.1012,85000.0
2007-08-15 15:20:00,33.22,33.22,33.13,33.18,141000.0,21.1076,21.1076,21.0504,21.0822,141000.0
2007-08-15 15:25:00,33.18,33.2,33.1,33.1,97800.0,21.0822,21.0949,21.0313,21.0313,97800.0
2007-08-15 15:30:00,33.11,33.17,33.05,33.06,100000.0,21.0377,21.0758,20.9996,21.0059,100000.0
2007-08-15 15:35:00,33.05,33.12,33.02,33.05,122000.0,20.9996,21.044,20.9805,20.9996,122000.0
2007-08-15 15:40:00,33.05,33.11,33.01,33.03,128300.0,20.9996,21.0377,20.9741,20.9868,128300.0
2007-08-15 15:45:00,33.03,33.06,32.97,33.01,159600.0,20.9868,21.0059,20.9487,20.9741,159600.0
2007-08-15 15:50:00,33.01,33.03,32.88,32.89,142000.0,20.9741,20.9868,20.8915,20.8979,142000.0
2007-08-15 15:55:00,32.89,32.96,32.84,32.95,179700.0,20.8979,20.9424,20.8661,20.936,179700.0
2007-08-16 09:30:00,32.62,32.71,32.27,32.43,283100.0,20.7263,20.7835,20.5039,20.6056,283100.0
2007-08-16 09:35:00,32.46,32.58,32.44,32.58,86800.0,20.6247,20.7009,20.612,20.7009,86800.0
2007-08-16 09:40:00,32.57,32.57,32.43,32.51,94400.0,20.6946,20.6946,20.6056,20.6564,94400.0
2007-08-16 09:45:00,32.5,32.54,32.32,32.34,98100.0,20.6501,20.6755,20.5357,20.5484,98100.0
2007-08-16 09:50:00,32.34,32.36,32.21,32.23,126400.0,20.5484,20.5611,20.4658,20.4785,126400.0
2007-08-16 09:55:00,32.22,32.26,32.12,32.13,165100.0,20.4722,20.4976,20.4086,20.415,165100.0
2007-08-16 10:00:00,32.15,32.22,32.08,32.16,104500.0,20.4277,20.4722,20.3832,20.4341,104500.0
2007-08-16 10:05:00,32.17,32.27,32.15,32.15,71500.0,20.4404,20.5039,20.4277,20.4277,71500.0
2007-08-16 10:10:00,32.15,32.23,32.13,32.19,76800.0,20.4277,20.4785,20.415,20.4531,76800.0
2007-08-16 10:15:00,32.19,32.23,32.14,32.22,67300.0,20.4531,20.4785,20.4213,20.4722,67300.0
2007-08-16 10:20:00,32.22,32.27,32.1,32.13,49300.0,20.4722,20.5039,20.3959,20.415,49300.0
2007-08-16 10:25:00,32.14,32.24,32.01,32.03,69900.0,20.4213,20.4849,20.3387,20.3515,69900.0
2007-08-16 10:30:00,32.03,32.08,32.0,32.06,82300.0,20.3515,20.3832,20.3324,20.3705,82300.0
2007-08-16 10:35:00,32.07,32.1,32.0,32.02,88500.0,20.3769,20.3959,20.3324,20.3451,88500.0
2007-08-16 10:40:00,32.03,32.03,31.9,32.0,92800.0,20.3515,20.3515,20.2689,20.3324,92800.0
2007-08-16 10:45:00,31.98,32.15,31.94,32.05,88500.0,20.3197,20.4277,20.2943,20.3642,88500.0
2007-08-16 10:50:00,32.04,32.09,31.95,32.0,147100.0,20.3578,20.3896,20.3006,20.3324,147100.0
2007-08-16 10:55:00,32.0,32.07,31.96,31.96,79100.0,20.3324,20.3769,20.307,20.307,79100.0
2007-08-16 11:00:00,31.98,32.14,31.98,32.08,117200.0,20.3197,20.4213,20.3197,20.3832,117200.0
2007-08-16 11:05:00,32.07,32.11,32.03,32.1,92100.0,20.3769,20.4023,20.3515,20.3959,92100.0
2007-08-16 11:10:00,32.1,32.2,32.06,32.13,121600.0,20.3959,20.4595,20.3705,20.415,121600.0
2007-08-16 11:15:00,32.15,32.17,32.0,32.0,61400.0,20.4277,20.4404,20.3324,20.3324,61400.0
2007-08-16 11:20:00,32.0,32.05,31.94,31.95,92400.0,20.3324,20.3642,20.2943,20.3006,92400.0
2007-08-16 11:25:00,31.94,32.01,31.91,31.92,43400.0,20.2943,20.3387,20.2752,20.2816,43400.0
2007-08-16 11:30:00,31.94,31.95,31.79,31.82,92800.0,20.2943,20.3006,20.199,20.218,92800.0
2007-08-16 11:35:00,31.82,31.82,31.69,31.81,66800.0,20.218,20.218,20.1354,20.2117,66800.0
2007-08-16 11:40:00,31.82,32.01,31.8,31.9,52300.0,20.218,20.3387,20.2053,20.2689,52300.0
2007-08-16 11:45:00,31.92,31.97,31.86,31.9,46200.0,20.2816,20.3133,20.2434,20.2689,46200.0
2007-08-16 11:50:00,31.9,31.97,31.87,31.95,57300.0,20.2689,20.3133,20.2498,20.3006,57300.0
2007-08-16 11:55:00,31.93,31.99,31.92,31.92,29700.0,20.2879,20.326,20.2816,20.2816,29700.0
2007-08-16 12:00:00,31.94,31.94,31.8,31.87,64900.0,20.2943,20.2943,20.2053,20.2498,64900.0
2007-08-16 12:05:00,31.84,31.86,31.59,31.6,223600.0,20.2307,20.2434,20.0719,20.0782,223600.0
2007-08-16 12:10:00,31.58,31.7,31.56,31.69,60900.0,20.0655,20.1418,20.0528,20.1354,60900.0
2007-08-16 12:15:00,31.7,31.73,31.65,31.68,47300.0,20.1418,20.1608,20.11,20.1291,47300.0
2007-08-16 12:20:00,31.68,31.73,31.62,31.66,48000.0,20.1291,20.1608,20.0909,20.1164,48000.0
2007-08-16 12:25:00,31.67,31.73,31.62,31.71,60900.0,20.1227,20.1608,20.0909,20.1481,60900.0
2007-08-16 12:30:00,31.71,31.77,31.68,31.71,42100.0,20.1481,20.1863,20.1291,20.1481,42100.0
2007-08-16 12:35:00,31.71,31.72,31.61,31.64,70900.0,20.1481,20.1545,20.0846,20.1037,70900.0
2007-08-16 12:40:00,31.62,31.68,31.54,31.59,208000.0,20.0909,20.1291,20.0401,20.0719,208000.0
2007-08-16 12:45:00,31.58,31.67,31.53,31.63,63500.0,20.0655,20.1227,20.0338,20.0973,63500.0
2007-08-16 12:50:00,31.64,31.65,31.47,31.47,418000.0,20.1037,20.11,19.9956,19.9956,418000.0
2007-08-16 12:55:00,31.48,31.5,31.3,31.33,116900.0,20.002,20.0147,19.8876,19.9067,116900.0
2007-08-16 13:00:00,31.33,31.38,31.28,31.38,75800.0,19.9067,19.9385,19.8749,19.9385,75800.0
2007-08-16 13:05:00,31.37,31.4,31.29,31.33,71600.0,19.9321,19.9512,19.8813,19.9067,71600.0
2007-08-16 13:10:00,31.33,31.49,31.3,31.44,63300.0,19.9067,20.0083,19.8876,19.9766,63300.0
2007-08-16 13:15:00,31.45,31.8,31.43,31.8,155100.0,19.9829,20.2053,19.9702,20.2053,155100.0
2007-08-16 13:20:00,31.79,31.81,31.34,31.68,125700.0,20.199,20.2117,19.913,20.1291,125700.0
2007-08-16 13:25:00,31.68,31.8,31.65,31.67,119800.0,20.1291,20.2053,20.11,20.1227,119800.0
2007-08-16 13:30:00,31.68,31.78,31.66,31.73,67700.0,20.1291,20.1926,20.1164,20.1608,67700.0
2007-08-16 13:35:00,31.71,31.97,31.71,31.86,84800.0,20.1481,20.3133,20.1481,20.2434,84800.0
2007-08-16 13:40:00,31.88,31.94,31.79,31.79,64300.0,20.2561,20.2943,20.199,20.199,64300.0
2007-08-16 13:45:00,31.8,31.8,31.66,31.74,81200.0,20.2053,20.2053,20.1164,20.1672,81200.0
2007-08-16 13:50:00,31.74,31.89,31.7,31.88,71200.0,20.1672,20.2625,20.1418,20.2561,71200.0
2007-08-16 13:55:00,31.89,31.9,31.66,31.86,94500.0,20.2625,20.2689,20.1164,20.2434,94500.0
2007-08-16 14:00:00,31.86,32.03,31.79,31.98,103400.0,20.2434,20.3515,20.199,20.3197,103400.0
2007-08-16 14:05:00,31.98,32.07,31.76,31.93,188200.0,20.3197,20.3769,20.1799,20.2879,188200.0
2007-08-16 14:10:00,31.92,32.06,31.8,32.06,156600.0,20.2816,20.3705,20.2053,20.3705,156600.0
2007-08-16 14:15:00,32.01,32.13,31.9,32.11,172500.0,20.3387,20.415,20.2689,20.4023,172500.0
2007-08-16 14:20:00,32.11,32.17,31.89,31.91,125200.0,20.4023,20.4404,20.2625,20.2752,125200.0
2007-08-16 14:25:00,31.91,31.99,31.86,31.89,116600.0,20.2752,20.326,20.2434,20.2625,116600.0
2007-08-16 14:30:00,31.89,31.95,31.73,31.82,164100.0,20.2625,20.3006,20.1608,20.218,164100.0
2007-08-16 14:35:00,31.82,31.89,31.78,31.8,111400.0,20.218,20.2625,20.1926,20.2053,111400.0
2007-08-16 14:40:00,31.81,31.86,31.74,31.79,77500.0,20.2117,20.2434,20.1672,20.199,77500.0
2007-08-16 14:45:00,31.79,31.93,31.73,31.79,238200.0,20.199,20.2879,20.1608,20.199,238200.0
2007-08-16 14:50:00,31.79,31.92,31.75,31.87,107900.0,20.199,20.2816,20.1735,20.2498,107900.0
2007-08-16 14:55:00,31.87,31.94,31.85,31.94,104500.0,20.2498,20.2943,20.2371,20.2943,104500.0
2007-08-16 15:00:00,31.93,31.95,31.78,31.84,74200.0,20.2879,20.3006,20.1926,20.2307,74200.0
2007-08-16 15:05:00,31.83,31.84,31.72,31.73,144600.0,20.2244,20.2307,20.1545,20.1608,144600.0
2007-08-16 15:10:00,31.74,31.75,31.62,31.7,144000.0,20.1672,20.1735,20.0909,20.1418,144000.0
2007-08-16 15:15:00,31.7,31.82,31.69,31.73,106500.0,20.1418,20.218,20.1354,20.1608,106500.0
2007-08-16 15:20:00,31.74,31.82,31.7,31.79,89500.0,20.1672,20.218,20.1418,20.199,89500.0
2007-08-16 15:25:00,31.79,32.0,31.78,31.98,119200.0,20.199,20.3324,20.1926,20.3197,119200.0
2007-08-16 15:30:00,31.97,32.02,31.91,31.97,110300.0,20.3133,20.3451,20.2752,20.3133,110300.0
2007-08-16 15:35:00,31.97,32.1,31.97,32.06,100700.0,20.3133,20.3959,20.3133,20.3705,100700.0
2007-08-16 15:40:00,32.06,32.17,31.99,32.15,172200.0,20.3705,20.4404,20.326,20.4277,172200.0
2007-08-16 15:45:00,32.15,32.18,32.05,32.15,239500.0,20.4277,20.4468,20.3642,20.4277,239500.0
2007-08-16 15:50:00,32.15,32.35,32.11,32.32,166200.0,20.4277,20.5548,20.4023,20.5357,166200.0
2007-08-16 15:55:00,32.31,32.43,32.27,32.28,271900.0,20.5294,20.6056,20.5039,20.5103,271900.0
2007-08-17 09:30:00,32.85,33.0,32.74,32.89,484500.0,20.8725,20.9678,20.8026,20.8979,484500.0
2007-08-17 09:35:00,32.9,32.9,32.73,32.88,70100.0,20.9042,20.9042,20.7962,20.8915,70100.0
2007-08-17 09:40:00,32.88,32.94,32.68,32.88,107500.0,20.8915,20.9297,20.7645,20.8915,107500.0
2007-08-17 09:45:00,32.88,32.95,32.79,32.89,70300.0,20.8915,20.936,20.8344,20.8979,70300.0
2007-08-17 09:50:00,32.89,32.93,32.71,32.77,116900.0,20.8979,20.9233,20.7835,20.8216,116900.0
2007-08-17 09:55:00,32.79,32.81,32.55,32.76,101500.0,20.8344,20.8471,20.6819,20.8153,101500.0
2007-08-17 10:00:00,32.74,32.74,32.64,32.66,72500.0,20.8026,20.8026,20.739,20.7518,72500.0
2007-08-17 10:05:00,32.66,32.8,32.6,32.79,111800.0,20.7518,20.8407,20.7136,20.8344,111800.0
2007-08-17 10:10:00,32.79,32.82,32.74,32.76,53900.0,20.8344,20.8534,20.8026,20.8153,53900.0
2007-08-17 10:15:00,32.75,32.76,32.55,32.55,97100.0,20.8089,20.8153,20.6819,20.6819,97100.0
2007-08-17 10:20:00,32.55,32.7,32.54,32.64,69100.0,20.6819,20.7772,20.6755,20.739,69100.0
2007-08-17 10:25:00,32.65,32.73,32.59,32.66,50900.0,20.7454,20.7962,20.7073,20.7518,50900.0
2007-08-17 10:30:00,32.65,32.79,32.62,32.66,70500.0,20.7454,20.8344,20.7263,20.7518,70500.0
2007-08-17 10:35:00,32.66,32.69,32.57,32.64,74300.0,20.7518,20.7708,20.6946,20.739,74300.0
2007-08-17 10:40:00,32.65,32.66,32.37,32.4,83000.0,20.7454,20.7518,20.5675,20.5865,83000.0
2007-08-17 10:45:00,32.39,32.41,32.29,32.32,187700.0,20.5802,20.5929,20.5167,20.5357,187700.0
2007-08-17 10:50:00,32.31,32.45,32.3,32.37,103600.0,20.5294,20.6183,20.523,20.5675,103600.0
2007-08-17 10:55:00,32.38,32.43,32.35,32.36,79300.0,20.5738,20.6056,20.5548,20.5611,79300.0
2007-08-17 11:00:00,32.35,32.45,32.35,32.41,73800.0,20.5548,20.6183,20.5548,20.5929,73800.0
2007-08-17 11:05:00,32.4,32.44,32.25,32.27,101500.0,20.5865,20.612,20.4912,20.5039,101500.0
2007-08-17 11:10:00,32.28,32.31,32.15,32.23,96300.0,20.5103,20.5294,20.4277,20.4785,96300.0
2007-08-17 11:15:00,32.23,32.32,32.19,32.22,69100.0,20.4785,20.5357,20.4531,20.4722,69100.0
2007-08-17 11:20:00,32.22,32.28,32.17,32.22,99300.0,20.4722,20.5103,20.4404,20.4722,99300.0
2007-08-17 11:25:00,32.21,32.25,32.14,32.19,49400.0,20.4658,20.4912,20.4213,20.4531,49400.0
2007-08-17 11:30:00,32.19,32.19,32.12,32.18,59300.0,20.4531,20.4531,20.4086,20.4468,59300.0
2007-08-17 11:35:00,32.17,32.39,32.17,32.37,52500.0,20.4404,20.5802,20.4404,20.5675,52500.0
2007-08-17 11:40:00,32.37,32.42,32.3,32.36,44100.0,20.5675,20.5993,20.523,20.5611,44100.0
2007-08-17 11:45:00,32.35,32.41,32.31,32.37,36900.0,20.5548,20.5929,20.5294,20.5675,36900.0
2007-08-17 11:50:00,32.35,32.42,32.29,32.33,31900.0,20.5548,20.5993,20.5167,20.5421,31900.0
2007-08-17 11:55:00,32.32,32.33,32.2,32.2,31100.0,20.5357,20.5421,20.4595,20.4595,31100.0
2007-08-17 12:00:00,32.2,32.22,32.1,32.1,48700.0,20.4595,20.4722,20.3959,20.3959,48700.0
2007-08-17 12:05:00,32.1,32.11,32.04,32.04,54500.0,20.3959,20.4023,20.3578,20.3578,54500.0
2007-08-17 12:10:00,32.04,32.13,32.04,32.13,27600.0,20.3578,20.415,20.3578,20.415,27600.0
2007-08-17 12:15:00,32.13,32.24,32.1,32.2,41600.0,20.415,20.4849,20.3959,20.4595,41600.0
2007-08-17 12:20:00,32.21,32.3,32.19,32.28,20000.0,20.4658,20.523,20.4531,20.5103,20000.0
2007-08-17 12:25:00,32.27,32.35,32.24,32.35,20400.0,20.5039,20.5548,20.4849,20.5548,20400.0
2007-08-17 12:30:00,32.32,32.42,32.32,32.41,31500.0,20.5357,20.5993,20.5357,20.5929,31500.0
2007-08-17 12:35:00,32.41,32.45,32.36,32.36,20100.0,20.5929,20.6183,20.5611,20.5611,20100.0
2007-08-17 12:40:00,32.36,32.43,32.36,32.42,21800.0,20.5611,20.6056,20.5611,20.5993,21800.0
2007-08-17 12:45:00,32.42,32.45,32.41,32.43,21200.0,20.5993,20.6183,20.5929,20.6056,21200.0
2007-08-17 12:50:00,32.43,32.45,32.38,32.41,28100.0,20.6056,20.6183,20.5738,20.5929,28100.0
2007-08-17 12:55:00,32.42,32.43,32.38,32.43,20500.0,20.5993,20.6056,20.5738,20.6056,20500.0
2007-08-17 13:00:00,32.41,32.46,32.41,32.46,39500.0,20.5929,20.6247,20.5929,20.6247,39500.0
2007-08-17 13:05:00,32.47,32.5,32.38,32.4,45100.0,20.631,20.6501,20.5738,20.5865,45100.0
2007-08-17 13:10:00,32.4,32.5,32.4,32.47,59800.0,20.5865,20.6501,20.5865,20.631,59800.0
2007-08-17 13:15:00,32.48,32.53,32.47,32.49,50200.0,20.6374,20.6692,20.631,20.6437,50200.0
2007-08-17 13:20:00,32.48,32.5,32.42,32.42,52900.0,20.6374,20.6501,20.5993,20.5993,52900.0
2007-08-17 13:25:00,32.43,32.44,32.35,32.37,32600.0,20.6056,20.612,20.5548,20.5675,32600.0
2007-08-17 13:30:00,32.37,32.43,32.36,32.39,37400.0,20.5675,20.6056,20.5611,20.5802,37400.0
2007-08-17 13:35:00,32.39,32.47,32.38,32.46,40900.0,20.5802,20.631,20.5738,20.6247,40900.0
2007-08-17 13:40:00,32.45,32.47,32.39,32.47,26000.0,20.6183,20.631,20.5802,20.631,26000.0
2007-08-17 13:45:00,32.47,32.51,32.44,32.5,29000.0,20.631,20.6564,20.612,20.6501,29000.0
2007-08-17 13:50:00,32.5,32.55,32.5,32.52,36100.0,20.6501,20.6819,20.6501,20.6628,36100.0
2007-08-17 13:55:00,32.51,32.53,32.47,32.5,35500.0,20.6564,20.6692,20.631,20.6501,35500.0
2007-08-17 14:00:00,32.51,32.52,32.39,32.44,36400.0,20.6564,20.6628,20.5802,20.612,36400.0
2007-08-17 14:05:00,32.43,32.49,32.42,32.44,40100.0,20.6056,20.6437,20.5993,20.612,40100.0
2007-08-17 14:10:00,32.45,32.46,32.37,32.41,24700.0,20.6183,20.6247,20.5675,20.5929,24700.0
2007-08-17 14:15:00,32.41,32.45,32.38,32.43,17500.0,20.5929,20.6183,20.5738,20.6056,17500.0
2007-08-17 14:20:00,32.43,32.46,32.39,32.44,19600.0,20.6056,20.6247,20.5802,20.612,19600.0
2007-08-17 14:25:00,32.45,32.49,32.36,32.36,25400.0,20.6183,20.6437,20.5611,20.5611,25400.0
2007-08-17 14:30:00,32.37,32.37,32.19,32.21,65300.0,20.5675,20.5675,20.4531,20.4658,65300.0
2007-08-17 14:35:00,32.23,32.29,32.21,32.21,44400.0,20.4785,20.5167,20.4658,20.4658,44400.0
2007-08-17 14:40:00,32.21,32.23,32.16,32.19,43500.0,20.4658,20.4785,20.4341,20.4531,43500.0
2007-08-17 14:45:00,32.19,32.24,32.1,32.24,66700.0,20.4531,20.4849,20.3959,20.4849,66700.0
2007-08-17 14:50:00,32.24,32.33,32.22,32.33,52600.0,20.4849,20.5421,20.4722,20.5421,52600.0
2007-08-17 14:55:00,32.3,32.37,32.3,32.36,41600.0,20.523,20.5675,20.523,20.5611,41600.0
2007-08-17 15:00:00,32.35,32.45,32.35,32.42,78200.0,20.5548,20.6183,20.5548,20.5993,78200.0
2007-08-17 15:05:00,32.42,32.52,32.42,32.49,75700.0,20.5993,20.6628,20.5993,20.6437,75700.0
2007-08-17 15:10:00,32.47,32.59,32.47,32.58,76500.0,20.631,20.7073,20.631,20.7009,76500.0
2007-08-17 15:15:00,32.59,32.68,32.57,32.64,88100.0,20.7073,20.7645,20.6946,20.739,88100.0
2007-08-17 15:20:00,32.64,32.64,32.54,32.6,57800.0,20.739,20.739,20.6755,20.7136,57800.0
2007-08-17 15:25:00,32.61,32.61,32.49,32.51,79100.0,20.72,20.72,20.6437,20.6564,79100.0
2007-08-17 15:30:00,32.51,32.61,32.2,32.58,70600.0,20.6564,20.72,20.4595,20.7009,70600.0
2007-08-17 15:35:00,32.59,32.7,32.58,32.7,74700.0,20.7073,20.7772,20.7009,20.7772,74700.0
2007-08-17 15:40:00,32.7,32.8,32.66,32.73,132600.0,20.7772,20.8407,20.7518,20.7962,132600.0
2007-08-17 15:45:00,32.73,32.74,32.61,32.64,123800.0,20.7962,20.8026,20.72,20.739,123800.0
2007-08-17 15:50:00,32.63,32.65,32.57,32.62,150300.0,20.7327,20.7454,20.6946,20.7263,150300.0
2007-08-17 15:55:00,32.62,32.65,32.57,32.63,155400.0,20.7263,20.7454,20.6946,20.7327,155400.0
2007-08-20 09:30:00,32.59,32.79,32.59,32.76,114400.0,20.7073,20.8344,20.7073,20.8153,114400.0
2007-08-20 09:35:00,32.72,32.89,32.59,32.77,61800.0,20.7899,20.8979,20.7073,20.8216,61800.0
2007-08-20 09:40:00,32.76,32.83,32.76,32.77,28700.0,20.8153,20.8598,20.8153,20.8216,28700.0
2007-08-20 09:45:00,32.78,32.81,32.75,32.76,55000.0,20.828,20.8471,20.8089,20.8153,55000.0
2007-08-20 09:50:00,32.76,32.86,32.76,32.81,31200.0,20.8153,20.8788,20.8153,20.8471,31200.0
2007-08-20 09:55:00,32.8,32.82,32.77,32.82,20700.0,20.8407,20.8534,20.8216,20.8534,20700.0
2007-08-20 10:00:00,32.83,32.87,32.76,32.78,37600.0,20.8598,20.8852,20.8153,20.828,37600.0
2007-08-20 10:05:00,32.78,32.86,32.78,32.82,50700.0,20.828,20.8788,20.828,20.8534,50700.0
2007-08-20 10:10:00,32.82,32.83,32.77,32.77,37700.0,20.8534,20.8598,20.8216,20.8216,37700.0
2007-08-20 10:15:00,32.77,32.86,32.76,32.85,55600.0,20.8216,20.8788,20.8153,20.8725,55600.0
2007-08-20 10:20:00,32.85,32.86,32.79,32.79,22200.0,20.8725,20.8788,20.8344,20.8344,22200.0
2007-08-20 10:25:00,32.8,32.82,32.77,32.79,39600.0,20.8407,20.8534,20.8216,20.8344,39600.0
2007-08-20 10:30:00,32.78,32.8,32.69,32.79,59600.0,20.828,20.8407,20.7708,20.8344,59600.0
2007-08-20 10:35:00,32.8,32.85,32.78,32.84,21800.0,20.8407,20.8725,20.828,20.8661,21800.0
2007-08-20 10:40:00,32.84,32.85,32.79,32.83,30200.0,20.8661,20.8725,20.8344,20.8598,30200.0
2007-08-20 10:45:00,32.85,32.89,32.84,32.85,29700.0,20.8725,20.8979,20.8661,20.8725,29700.0
2007-08-20 10:50:00,32.85,32.86,32.82,32.86,30100.0,20.8725,20.8788,20.8534,20.8788,30100.0
2007-08-20 10:55:00,32.87,32.88,32.83,32.83,31900.0,20.8852,20.8915,20.8598,20.8598,31900.0
2007-08-20 11:00:00,32.84,32.85,32.82,32.83,19900.0,20.8661,20.8725,20.8534,20.8598,19900.0
2007-08-20 11:05:00,32.82,32.84,32.79,32.84,14200.0,20.8534,20.8661,20.8344,20.8661,14200.0
2007-08-20 11:10:00,32.84,32.89,32.82,32.89,25300.0,20.8661,20.8979,20.8534,20.8979,25300.0
2007-08-20 11:15:00,32.88,32.9,32.87,32.87,17100.0,20.8915,20.9042,20.8852,20.8852,17100.0
2007-08-20 11:20:00,32.88,32.91,32.85,32.87,32200.0,20.8915,20.9106,20.8725,20.8852,32200.0
2007-08-20 11:25:00,32.88,32.89,32.82,32.87,36300.0,20.8915,20.8979,20.8534,20.8852,36300.0
2007-08-20 11:30:00,32.86,32.88,32.84,32.88,17800.0,20.8788,20.8915,20.8661,20.8915,17800.0
2007-08-20 11:35:00,32.89,32.95,32.85,32.86,58800.0,20.8979,20.936,20.8725,20.8788,58800.0
2007-08-20 11:40:00,32.86,32.94,32.86,32.93,14500.0,20.8788,20.9297,20.8788,20.9233,14500.0
2007-08-20 11:45:00,32.91,32.92,32.88,32.89,20500.0,20.9106,20.917,20.8915,20.8979,20500.0
2007-08-20 11:50:00,32.89,32.89,32.8,32.8,43000.0,20.8979,20.8979,20.8407,20.8407,43000.0
2007-08-20 11:55:00,32.8,32.83,32.74,32.75,22200.0,20.8407,20.8598,20.8026,20.8089,22200.0
2007-08-20 12:00:00,32.75,32.78,32.75,32.76,23100.0,20.8089,20.828,20.8089,20.8153,23100.0
2007-08-20 12:05:00,32.76,32.79,32.74,32.76,41000.0,20.8153,20.8344,20.8026,20.8153,41000.0
2007-08-20 12:10:00,32.76,32.77,32.66,32.7,65700.0,20.8153,20.8216,20.7518,20.7772,65700.0
2007-08-20 12:15:00,32.7,32.7,32.64,32.65,93600.0,20.7772,20.7772,20.739,20.7454,93600.0
2007-08-20 12:20:00,32.64,32.65,32.52,32.58,81700.0,20.739,20.7454,20.6628,20.7009,81700.0
2007-08-20 12:25:00,32.56,32.64,32.54,32.59,25300.0,20.6882,20.739,20.6755,20.7073,25300.0
2007-08-20 12:30:00,32.6,32.61,32.57,32.59,21700.0,20.7136,20.72,20.6946,20.7073,21700.0
2007-08-20 12:35:00,32.59,32.6,32.52,32.53,21400.0,20.7073,20.7136,20.6628,20.6692,21400.0
2007-08-20 12:40:00,32.53,32.54,32.41,32.44,72600.0,20.6692,20.6755,20.5929,20.612,72600.0
2007-08-20 12:45:00,32.44,32.53,32.43,32.49,30700.0,20.612,20.6692,20.6056,20.6437,30700.0
2007-08-20 12:50:00,32.49,32.5,32.38,32.4,53100.0,20.6437,20.6501,20.5738,20.5865,53100.0
2007-08-20 12:55:00,32.41,32.42,32.3,32.32,55500.0,20.5929,20.5993,20.523,20.5357,55500.0
2007-08-20 13:00:00,32.31,32.36,32.27,32.32,86900.0,20.5294,20.5611,20.5039,20.5357,86900.0
2007-08-20 13:05:00,32.32,32.55,32.28,32.33,116100.0,20.5357,20.6819,20.5103,20.5421,116100.0
2007-08-20 13:10:00,32.33,32.41,32.31,32.32,77300.0,20.5421,20.5929,20.5294,20.5357,77300.0
2007-08-20 13:15:00,32.33,32.34,32.28,32.29,56500.0,20.5421,20.5484,20.5103,20.5167,56500.0
2007-08-20 13:20:00,32.29,32.29,32.2,32.27,46400.0,20.5167,20.5167,20.4595,20.5039,46400.0
2007-08-20 13:25:00,32.26,32.31,32.26,32.26,15700.0,20.4976,20.5294,20.4976,20.4976,15700.0
2007-08-20 13:30:00,32.27,32.3,32.22,32.28,57900.0,20.5039,20.523,20.4722,20.5103,57900.0
2007-08-20 13:35:00,32.27,32.32,32.22,32.32,30600.0,20.5039,20.5357,20.4722,20.5357,30600.0
2007-08-20 13:40:00,32.32,32.41,32.32,32.36,43300.0,20.5357,20.5929,20.5357,20.5611,43300.0
2007-08-20 13:45:00,32.35,32.38,32.3,32.35,42900.0,20.5548,20.5738,20.523,20.5548,42900.0
2007-08-20 13:50:00,32.35,32.36,32.32,32.35,33500.0,20.5548,20.5611,20.5357,20.5548,33500.0
2007-08-20 13:55:00,32.36,32.37,32.26,32.28,29700.0,20.5611,20.5675,20.4976,20.5103,29700.0
2007-08-20 14:00:00,32.27,32.29,32.16,32.2,71200.0,20.5039,20.5167,20.4341,20.4595,71200.0
2007-08-20 14:05:00,32.2,32.22,32.18,32.2,22700.0,20.4595,20.4722,20.4468,20.4595,22700.0
2007-08-20 14:10:00,32.22,32.28,32.21,32.22,30900.0,20.4722,20.5103,20.4658,20.4722,30900.0
2007-08-20 14:15:00,32.23,32.26,32.21,32.22,31600.0,20.4785,20.4976,20.4658,20.4722,31600.0
2007-08-20 14:20:00,32.21,32.28,32.21,32.26,33300.0,20.4658,20.5103,20.4658,20.4976,33300.0
2007-08-20 14:25:00,32.27,32.31,32.25,32.28,18600.0,20.5039,20.5294,20.4912,20.5103,18600.0
2007-08-20 14:30:00,32.28,32.32,32.25,32.32,45300.0,20.5103,20.5357,20.4912,20.5357,45300.0
2007-08-20 14:35:00,32.32,32.4,32.31,32.35,75900.0,20.5357,20.5865,20.5294,20.5548,75900.0
2007-08-20 14:40:00,32.36,32.42,32.33,32.38,56300.0,20.5611,20.5993,20.5421,20.5738,56300.0
2007-08-20 14:45:00,32.39,32.43,32.38,32.4,46800.0,20.5802,20.6056,20.5738,20.5865,46800.0
2007-08-20 14:50:00,32.4,32.44,32.39,32.42,34900.0,20.5865,20.612,20.5802,20.5993,34900.0
2007-08-20 14:55:00,32.41,32.47,32.41,32.46,39600.0,20.5929,20.631,20.5929,20.6247,39600.0
2007-08-20 15:00:00,32.47,32.52,32.44,32.49,60100.0,20.631,20.6628,20.612,20.6437,60100.0
2007-08-20 15:05:00,32.5,32.53,32.48,32.48,54000.0,20.6501,20.6692,20.6374,20.6374,54000.0
2007-08-20 15:10:00,32.5,32.55,32.48,32.5,68100.0,20.6501,20.6819,20.6374,20.6501,68100.0
2007-08-20 15:15:00,32.51,32.59,32.5,32.58,26600.0,20.6564,20.7073,20.6501,20.7009,26600.0
2007-08-20 15:20:00,32.58,32.6,32.47,32.59,91400.0,20.7009,20.7136,20.631,20.7073,91400.0
2007-08-20 15:25:00,32.59,32.65,32.54,32.55,60600.0,20.7073,20.7454,20.6755,20.6819,60600.0
2007-08-20 15:30:00,32.55,32.55,32.46,32.48,97200.0,20.6819,20.6819,20.6247,20.6374,97200.0
2007-08-20 15:35:00,32.49,32.49,32.33,32.36,112100.0,20.6437,20.6437,20.5421,20.5611,112100.0
2007-08-20 15:40:00,32.37,32.47,32.37,32.45,82400.0,20.5675,20.631,20.5675,20.6183,82400.0
2007-08-20 15:45:00,32.44,32.47,32.41,32.45,131800.0,20.612,20.631,20.5929,20.6183,131800.0
2007-08-20 15:50:00,32.44,32.51,32.42,32.5,146400.0,20.612,20.6564,20.5993,20.6501,146400.0
2007-08-20 15:55:00,32.49,32.49,32.36,32.43,129100.0,20.6437,20.6437,20.5611,20.6056,129100.0
2007-08-21 09:30:00,32.17,32.3,32.06,32.29,111100.0,20.4404,20.523,20.3705,20.5167,111100.0
2007-08-21 09:35:00,32.29,32.47,32.25,32.46,37000.0,20.5167,20.631,20.4912,20.6247,37000.0
2007-08-21 09:40:00,32.48,32.51,32.43,32.48,45600.0,20.6374,20.6564,20.6056,20.6374,45600.0
2007-08-21 09:45:00,32.49,32.55,32.48,32.51,25900.0,20.6437,20.6819,20.6374,20.6564,25900.0
2007-08-21 09:50:00,32.52,32.54,32.45,32.49,24200.0,20.6628,20.6755,20.6183,20.6437,24200.0
2007-08-21 09:55:00,32.49,32.52,32.41,32.44,34500.0,20.6437,20.6628,20.5929,20.612,34500.0
2007-08-21 10:00:00,32.45,32.48,32.41,32.47,43000.0,20.6183,20.6374,20.5929,20.631,43000.0
2007-08-21 10:05:00,32.47,32.49,32.44,32.44,35800.0,20.631,20.6437,20.612,20.612,35800.0
2007-08-21 10:10:00,32.44,32.46,32.39,32.45,41000.0,20.612,20.6247,20.5802,20.6183,41000.0
2007-08-21 10:15:00,32.45,32.5,32.38,32.44,80800.0,20.6183,20.6501,20.5738,20.612,80800.0
2007-08-21 10:20:00,32.44,32.49,32.37,32.4,53900.0,20.612,20.6437,20.5675,20.5865,53900.0
2007-08-21 10:25:00,32.41,32.48,32.41,32.45,33400.0,20.5929,20.6374,20.5929,20.6183,33400.0
2007-08-21 10:30:00,32.45,32.57,32.45,32.57,87800.0,20.6183,20.6946,20.6183,20.6946,87800.0
2007-08-21 10:35:00,32.57,32.62,32.5,32.62,66800.0,20.6946,20.7263,20.6501,20.7263,66800.0
2007-08-21 10:40:00,32.62,32.67,32.58,32.59,57700.0,20.7263,20.7581,20.7009,20.7073,57700.0
2007-08-21 10:45:00,32.59,32.59,32.48,32.49,46900.0,20.7073,20.7073,20.6374,20.6437,46900.0
2007-08-21 10:50:00,32.48,32.5,32.44,32.48,45500.0,20.6374,20.6501,20.612,20.6374,45500.0
2007-08-21 10:55:00,32.47,32.48,32.44,32.48,31700.0,20.631,20.6374,20.612,20.6374,31700.0
2007-08-21 11:00:00,32.48,32.58,32.45,32.51,98500.0,20.6374,20.7009,20.6183,20.6564,98500.0
2007-08-21 11:05:00,32.51,32.53,32.42,32.42,43500.0,20.6564,20.6692,20.5993,20.5993,43500.0
2007-08-21 11:10:00,32.43,32.46,32.4,32.4,26200.0,20.6056,20.6247,20.5865,20.5865,26200.0
2007-08-21 11:15:00,32.4,32.45,32.4,32.45,40300.0,20.5865,20.6183,20.5865,20.6183,40300.0
2007-08-21 11:20:00,32.45,32.47,32.4,32.45,29900.0,20.6183,20.631,20.5865,20.6183,29900.0
2007-08-21 11:25:00,32.45,32.55,32.44,32.55,53000.0,20.6183,20.6819,20.612,20.6819,53000.0
2007-08-21 11:30:00,32.56,32.63,32.55,32.62,63000.0,20.6882,20.7327,20.6819,20.7263,63000.0
2007-08-21 11:35:00,32.62,32.66,32.59,32.65,40700.0,20.7263,20.7518,20.7073,20.7454,40700.0
2007-08-21 11:40:00,32.65,32.74,32.65,32.74,39500.0,20.7454,20.8026,20.7454,20.8026,39500.0
2007-08-21 11:45:00,32.75,32.89,32.73,32.81,71700.0,20.8089,20.8979,20.7962,20.8471,71700.0
2007-08-21 11:50:00,32.81,32.86,32.8,32.85,56700.0,20.8471,20.8788,20.8407,20.8725,56700.0
2007-08-21 11:55:00,32.85,32.88,32.83,32.88,73400.0,20.8725,20.8915,20.8598,20.8915,73400.0
2007-08-21 12:00:00,32.89,32.89,32.84,32.84,29600.0,20.8979,20.8979,20.8661,20.8661,29600.0
2007-08-21 12:05:00,32.84,32.85,32.81,32.84,47900.0,20.8661,20.8725,20.8471,20.8661,47900.0
2007-08-21 12:10:00,32.83,32.86,32.8,32.8,73500.0,20.8598,20.8788,20.8407,20.8407,73500.0
2007-08-21 12:15:00,32.81,32.83,32.8,32.82,48800.0,20.8471,20.8598,20.8407,20.8534,48800.0
2007-08-21 12:20:00,32.83,32.86,32.79,32.83,50700.0,20.8598,20.8788,20.8344,20.8598,50700.0
2007-08-21 12:25:00,32.83,32.83,32.74,32.75,64000.0,20.8598,20.8598,20.8026,20.8089,64000.0
2007-08-21 12:30:00,32.74,32.75,32.64,32.68,86000.0,20.8026,20.8089,20.739,20.7645,86000.0
2007-08-21 12:35:00,32.68,32.7,32.57,32.59,46500.0,20.7645,20.7772,20.6946,20.7073,46500.0
2007-08-21 12:40:00,32.6,32.61,32.52,32.55,51400.0,20.7136,20.72,20.6628,20.6819,51400.0
2007-08-21 12:45:00,32.54,32.56,32.52,32.55,43900.0,20.6755,20.6882,20.6628,20.6819,43900.0
2007-08-21 12:50:00,32.55,32.55,32.52,32.52,27700.0,20.6819,20.6819,20.6628,20.6628,27700.0
2007-08-21 12:55:00,32.53,32.54,32.48,32.49,45400.0,20.6692,20.6755,20.6374,20.6437,45400.0
2007-08-21 13:00:00,32.5,32.5,32.42,32.45,49300.0,20.6501,20.6501,20.5993,20.6183,49300.0
2007-08-21 13:05:00,32.44,32.52,32.43,32.51,23500.0,20.612,20.6628,20.6056,20.6564,23500.0
2007-08-21 13:10:00,32.51,32.51,32.43,32.43,29600.0,20.6564,20.6564,20.6056,20.6056,29600.0
2007-08-21 13:15:00,32.44,32.46,32.42,32.44,36800.0,20.612,20.6247,20.5993,20.612,36800.0
2007-08-21 13:20:00,32.45,32.46,32.41,32.42,38300.0,20.6183,20.6247,20.5929,20.5993,38300.0
2007-08-21 13:25:00,32.42,32.49,32.4,32.43,32000.0,20.5993,20.6437,20.5865,20.6056,32000.0
2007-08-21 13:30:00,32.45,32.5,32.44,32.49,21600.0,20.6183,20.6501,20.612,20.6437,21600.0
2007-08-21 13:35:00,32.48,32.51,32.46,32.46,36000.0,20.6374,20.6564,20.6247,20.6247,36000.0
2007-08-21 13:40:00,32.46,32.47,32.41,32.41,36000.0,20.6247,20.631,20.5929,20.5929,36000.0
2007-08-21 13:45:00,32.41,32.46,32.4,32.44,29700.0,20.5929,20.6247,20.5865,20.612,29700.0
2007-08-21 13:50:00,32.44,32.44,32.38,32.39,32900.0,20.612,20.612,20.5738,20.5802,32900.0
2007-08-21 13:55:00,32.39,32.4,32.35,32.36,94800.0,20.5802,20.5865,20.5548,20.5611,94800.0
2007-08-21 14:00:00,32.35,32.41,32.34,32.41,53200.0,20.5548,20.5929,20.5484,20.5929,53200.0
2007-08-21 14:05:00,32.41,32.42,32.36,32.38,42000.0,20.5929,20.5993,20.5611,20.5738,42000.0
2007-08-21 14:10:00,32.39,32.39,32.35,32.35,44400.0,20.5802,20.5802,20.5548,20.5548,44400.0
2007-08-21 14:15:00,32.34,32.34,32.27,32.3,80700.0,20.5484,20.5484,20.5039,20.523,80700.0
2007-08-21 14:20:00,32.3,32.4,32.3,32.4,23600.0,20.523,20.5865,20.523,20.5865,23600.0
2007-08-21 14:25:00,32.4,32.49,32.4,32.47,45700.0,20.5865,20.6437,20.5865,20.631,45700.0
2007-08-21 14:30:00,32.45,32.46,32.37,32.42,40300.0,20.6183,20.6247,20.5675,20.5993,40300.0
2007-08-21 14:35:00,32.41,32.43,32.39,32.4,18900.0,20.5929,20.6056,20.5802,20.5865,18900.0
2007-08-21 14:40:00,32.4,32.44,32.36,32.38,45600.0,20.5865,20.612,20.5611,20.5738,45600.0
2007-08-21 14:45:00,32.38,32.38,32.33,32.36,39200.0,20.5738,20.5738,20.5421,20.5611,39200.0
2007-08-21 14:50:00,32.36,32.39,32.35,32.36,31500.0,20.5611,20.5802,20.5548,20.5611,31500.0
2007-08-21 14:55:00,32.36,32.4,32.35,32.39,46500.0,20.5611,20.5865,20.5548,20.5802,46500.0
2007-08-21 15:00:00,32.39,32.43,32.37,32.37,97300.0,20.5802,20.6056,20.5675,20.5675,97300.0
2007-08-21 15:05:00,32.38,32.39,32.34,32.34,51100.0,20.5738,20.5802,20.5484,20.5484,51100.0
2007-08-21 15:10:00,32.35,32.35,32.34,32.35,27600.0,20.5548,20.5548,20.5484,20.5548,27600.0
2007-08-21 15:15:00,32.35,32.35,32.29,32.3,49800.0,20.5548,20.5548,20.5167,20.523,49800.0
2007-08-21 15:20:00,32.31,32.35,32.29,32.35,36000.0,20.5294,20.5548,20.5167,20.5548,36000.0
2007-08-21 15:25:00,32.36,32.36,32.32,32.35,37100.0,20.5611,20.5611,20.5357,20.5548,37100.0
2007-08-21 15:30:00,32.35,32.39,32.34,32.39,88500.0,20.5548,20.5802,20.5484,20.5802,88500.0
2007-08-21 15:35:00,32.38,32.43,32.38,32.42,176200.0,20.5738,20.6056,20.5738,20.5993,176200.0
2007-08-21 15:40:00,32.43,32.46,32.38,32.4,138800.0,20.6056,20.6247,20.5738,20.5865,138800.0
2007-08-21 15:45:00,32.41,32.44,32.36,32.36,109700.0,20.5929,20.612,20.5611,20.5611,109700.0
2007-08-21 15:50:00,32.36,32.37,32.3,32.32,99900.0,20.5611,20.5675,20.523,20.5357,99900.0
2007-08-21 15:55:00,32.32,32.35,32.31,32.34,93200.0,20.5357,20.5548,20.5294,20.5484,93200.0
2007-08-22 09:30:00,32.48,32.71,32.45,32.56,141400.0,20.6374,20.7835,20.6183,20.6882,141400.0
2007-08-22 09:35:00,32.56,32.6,32.53,32.55,30300.0,20.6882,20.7136,20.6692,20.6819,30300.0
2007-08-22 09:40:00,32.55,32.57,32.47,32.5,36800.0,20.6819,20.6946,20.631,20.6501,36800.0
2007-08-22 09:45:00,32.5,32.55,32.42,32.51,52700.0,20.6501,20.6819,20.5993,20.6564,52700.0
2007-08-22 09:50:00,32.51,32.54,32.49,32.51,44300.0,20.6564,20.6755,20.6437,20.6564,44300.0
2007-08-22 09:55:00,32.51,32.52,32.44,32.45,80000.0,20.6564,20.6628,20.612,20.6183,80000.0
2007-08-22 10:00:00,32.44,32.46,32.4,32.45,74200.0,20.612,20.6247,20.5865,20.6183,74200.0
2007-08-22 10:05:00,32.45,32.5,32.43,32.48,124300.0,20.6183,20.6501,20.6056,20.6374,124300.0
2007-08-22 10:10:00,32.49,32.55,32.48,32.49,117400.0,20.6437,20.6819,20.6374,20.6437,117400.0
2007-08-22 10:15:00,32.48,32.5,32.44,32.49,46800.0,20.6374,20.6501,20.612,20.6437,46800.0
2007-08-22 10:20:00,32.48,32.48,32.41,32.45,34200.0,20.6374,20.6374,20.5929,20.6183,34200.0
2007-08-22 10:25:00,32.45,32.5,32.45,32.48,46800.0,20.6183,20.6501,20.6183,20.6374,46800.0
2007-08-22 10:30:00,32.48,32.48,32.44,32.46,43000.0,20.6374,20.6374,20.612,20.6247,43000.0
2007-08-22 10:35:00,32.45,32.48,32.44,32.46,32100.0,20.6183,20.6374,20.612,20.6247,32100.0
2007-08-22 10:40:00,32.46,32.48,32.44,32.44,84900.0,20.6247,20.6374,20.612,20.612,84900.0
2007-08-22 10:45:00,32.44,32.47,32.43,32.46,34900.0,20.612,20.631,20.6056,20.6247,34900.0
2007-08-22 10:50:00,32.47,32.48,32.41,32.42,90400.0,20.631,20.6374,20.5929,20.5993,90400.0
2007-08-22 10:55:00,32.42,32.46,32.4,32.4,76400.0,20.5993,20.6247,20.5865,20.5865,76400.0
2007-08-22 11:00:00,32.41,32.43,32.25,32.26,97800.0,20.5929,20.6056,20.4912,20.4976,97800.0
2007-08-22 11:05:00,32.27,32.27,32.17,32.19,111100.0,20.5039,20.5039,20.4404,20.4531,111100.0
2007-08-22 11:10:00,32.17,32.18,32.1,32.11,93600.0,20.4404,20.4468,20.3959,20.4023,93600.0
2007-08-22 11:15:00,32.11,32.15,32.07,32.13,117000.0,20.4023,20.4277,20.3769,20.415,117000.0
2007-08-22 11:20:00,32.12,32.17,32.12,32.17,53100.0,20.4086,20.4404,20.4086,20.4404,53100.0
2007-08-22 11:25:00,32.17,32.24,32.14,32.15,60900.0,20.4404,20.4849,20.4213,20.4277,60900.0
2007-08-22 11:30:00,32.16,32.24,32.15,32.23,27500.0,20.4341,20.4849,20.4277,20.4785,27500.0
2007-08-22 11:35:00,32.24,32.28,32.21,32.24,49100.0,20.4849,20.5103,20.4658,20.4849,49100.0
2007-08-22 11:40:00,32.25,32.26,32.23,32.23,36000.0,20.4912,20.4976,20.4785,20.4785,36000.0
2007-08-22 11:45:00,32.24,32.3,32.23,32.29,41600.0,20.4849,20.523,20.4785,20.5167,41600.0
2007-08-22 11:50:00,32.28,32.31,32.2,32.24,151200.0,20.5103,20.5294,20.4595,20.4849,151200.0
2007-08-22 11:55:00,32.25,32.29,32.22,32.27,33400.0,20.4912,20.5167,20.4722,20.5039,33400.0
2007-08-22 12:00:00,32.27,32.27,32.23,32.25,66200.0,20.5039,20.5039,20.4785,20.4912,66200.0
2007-08-22 12:05:00,32.25,32.28,32.24,32.27,233000.0,20.4912,20.5103,20.4849,20.5039,233000.0
2007-08-22 12:10:00,32.27,32.29,32.26,32.27,36200.0,20.5039,20.5167,20.4976,20.5039,36200.0
2007-08-22 12:15:00,32.26,32.27,32.24,32.24,21400.0,20.4976,20.5039,20.4849,20.4849,21400.0
2007-08-22 12:20:00,32.25,32.26,32.23,32.23,56300.0,20.4912,20.4976,20.4785,20.4785,56300.0
2007-08-22 12:25:00,32.24,32.25,32.13,32.16,95600.0,20.4849,20.4912,20.415,20.4341,95600.0
2007-08-22 12:30:00,32.15,32.18,32.1,32.14,57900.0,20.4277,20.4468,20.3959,20.4213,57900.0
2007-08-22 12:35:00,32.14,32.14,32.08,32.1,78700.0,20.4213,20.4213,20.3832,20.3959,78700.0
2007-08-22 12:40:00,32.1,32.11,32.08,32.1,34500.0,20.3959,20.4023,20.3832,20.3959,34500.0
2007-08-22 12:45:00,32.1,32.12,32.08,32.1,31800.0,20.3959,20.4086,20.3832,20.3959,31800.0
2007-08-22 12:50:00,32.1,32.11,32.06,32.08,46100.0,20.3959,20.4023,20.3705,20.3832,46100.0
2007-08-22 12:55:00,32.08,32.11,32.05,32.07,23800.0,20.3832,20.4023,20.3642,20.3769,23800.0
2007-08-22 13:00:00,32.07,32.1,32.01,32.03,69200.0,20.3769,20.3959,20.3387,20.3515,69200.0
2007-08-22 13:05:00,32.02,32.1,32.01,32.05,107000.0,20.3451,20.3959,20.3387,20.3642,107000.0
2007-08-22 13:10:00,32.05,32.07,32.01,32.07,30100.0,20.3642,20.3769,20.3387,20.3769,30100.0
2007-08-22 13:15:00,32.06,32.07,32.01,32.06,26100.0,20.3705,20.3769,20.3387,20.3705,26100.0
2007-08-22 13:20:00,32.06,32.1,32.02,32.06,62500.0,20.3705,20.3959,20.3451,20.3705,62500.0
2007-08-22 13:25:00,32.06,32.1,32.03,32.04,66600.0,20.3705,20.3959,20.3515,20.3578,66600.0
2007-08-22 13:30:00,32.04,32.1,32.04,32.1,72500.0,20.3578,20.3959,20.3578,20.3959,72500.0
2007-08-22 13:35:00,32.1,32.15,32.09,32.15,49100.0,20.3959,20.4277,20.3896,20.4277,49100.0
2007-08-22 13:40:00,32.15,32.21,32.15,32.21,60100.0,20.4277,20.4658,20.4277,20.4658,60100.0
2007-08-22 13:45:00,32.21,32.25,32.2,32.21,34900.0,20.4658,20.4912,20.4595,20.4658,34900.0
2007-08-22 13:50:00,32.22,32.25,32.21,32.24,40500.0,20.4722,20.4912,20.4658,20.4849,40500.0
2007-08-22 13:55:00,32.24,32.28,32.21,32.21,83600.0,20.4849,20.5103,20.4658,20.4658,83600.0
2007-08-22 14:00:00,32.2,32.23,32.18,32.2,58500.0,20.4595,20.4785,20.4468,20.4595,58500.0
2007-08-22 14:05:00,32.2,32.23,32.18,32.2,63600.0,20.4595,20.4785,20.4468,20.4595,63600.0
2007-08-22 14:10:00,32.21,32.22,32.17,32.17,79200.0,20.4658,20.4722,20.4404,20.4404,79200.0
2007-08-22 14:15:00,32.17,32.17,32.12,32.17,41000.0,20.4404,20.4404,20.4086,20.4404,41000.0
2007-08-22 14:20:00,32.17,32.2,32.13,32.13,50200.0,20.4404,20.4595,20.415,20.415,50200.0
2007-08-22 14:25:00,32.13,32.19,32.13,32.19,32900.0,20.415,20.4531,20.415,20.4531,32900.0
2007-08-22 14:30:00,32.18,32.21,32.14,32.19,52600.0,20.4468,20.4658,20.4213,20.4531,52600.0
2007-08-22 14:35:00,32.18,32.21,32.16,32.19,41600.0,20.4468,20.4658,20.4341,20.4531,41600.0
2007-08-22 14:40:00,32.19,32.2,32.15,32.19,72300.0,20.4531,20.4595,20.4277,20.4531,72300.0
2007-08-22 14:45:00,32.2,32.2,32.15,32.16,40700.0,20.4595,20.4595,20.4277,20.4341,40700.0
2007-08-22 14:50:00,32.16,32.18,32.14,32.15,49800.0,20.4341,20.4468,20.4213,20.4277,49800.0
2007-08-22 14:55:00,32.16,32.18,32.15,32.17,17200.0,20.4341,20.4468,20.4277,20.4404,17200.0
2007-08-22 15:00:00,32.18,32.18,32.14,32.15,47500.0,20.4468,20.4468,20.4213,20.4277,47500.0
2007-08-22 15:05:00,32.15,32.16,32.13,32.13,55800.0,20.4277,20.4341,20.415,20.415,55800.0
2007-08-22 15:10:00,32.13,32.15,32.13,32.14,45100.0,20.415,20.4277,20.415,20.4213,45100.0
2007-08-22 15:15:00,32.14,32.2,32.14,32.17,138400.0,20.4213,20.4595,20.4213,20.4404,138400.0
2007-08-22 15:20:00,32.16,32.2,32.15,32.19,226200.0,20.4341,20.4595,20.4277,20.4531,226200.0
2007-08-22 15:25:00,32.19,32.26,32.18,32.24,56900.0,20.4531,20.4976,20.4468,20.4849,56900.0
2007-08-22 15:30:00,32.25,32.34,32.2,32.34,118500.0,20.4912,20.5484,20.4595,20.5484,118500.0
2007-08-22 15:35:00,32.34,32.43,32.31,32.34,169300.0,20.5484,20.6056,20.5294,20.5484,169300.0
2007-08-22 15:40:00,32.35,32.43,32.35,32.43,96400.0,20.5548,20.6056,20.5548,20.6056,96400.0
2007-08-22 15:45:00,32.42,32.46,32.4,32.46,110300.0,20.5993,20.6247,20.5865,20.6247,110300.0
2007-08-22 15:50:00,32.45,32.49,32.41,32.41,172500.0,20.6183,20.6437,20.5929,20.5929,172500.0
2007-08-22 15:55:00,32.42,32.51,32.4,32.48,161700.0,20.5993,20.6564,20.5865,20.6374,161700.0
2007-08-23 09:30:00,32.7,32.8,32.64,32.68,151800.0,20.7772,20.8407,20.739,20.7645,151800.0
2007-08-23 09:35:00,32.66,32.7,32.65,32.69,25800.0,20.7518,20.7772,20.7454,20.7708,25800.0
2007-08-23 09:40:00,32.7,32.73,32.6,32.63,57000.0,20.7772,20.7962,20.7136,20.7327,57000.0
2007-08-23 09:45:00,32.63,32.67,32.55,32.6,62900.0,20.7327,20.7581,20.6819,20.7136,62900.0
2007-08-23 09:50:00,32.62,32.62,32.53,32.53,34100.0,20.7263,20.7263,20.6692,20.6692,34100.0
2007-08-23 09:55:00,32.53,32.53,32.4,32.48,86500.0,20.6692,20.6692,20.5865,20.6374,86500.0
2007-08-23 10:00:00,32.47,32.5,32.37,32.39,53500.0,20.631,20.6501,20.5675,20.5802,53500.0
2007-08-23 10:05:00,32.39,32.42,32.37,32.4,65000.0,20.5802,20.5993,20.5675,20.5865,65000.0
2007-08-23 10:10:00,32.41,32.42,32.37,32.39,45200.0,20.5929,20.5993,20.5675,20.5802,45200.0
2007-08-23 10:15:00,32.39,32.4,32.33,32.39,51500.0,20.5802,20.5865,20.5421,20.5802,51500.0
2007-08-23 10:20:00,32.39,32.53,32.37,32.5,74100.0,20.5802,20.6692,20.5675,20.6501,74100.0
2007-08-23 10:25:00,32.5,32.61,32.5,32.58,38700.0,20.6501,20.72,20.6501,20.7009,38700.0
2007-08-23 10:30:00,32.59,32.73,32.58,32.73,66100.0,20.7073,20.7962,20.7009,20.7962,66100.0
2007-08-23 10:35:00,32.72,32.73,32.67,32.71,32000.0,20.7899,20.7962,20.7581,20.7835,32000.0
2007-08-23 10:40:00,32.71,32.72,32.65,32.68,64400.0,20.7835,20.7899,20.7454,20.7645,64400.0
2007-08-23 10:45:00,32.68,32.75,32.65,32.73,50600.0,20.7645,20.8089,20.7454,20.7962,50600.0
2007-08-23 10:50:00,32.73,32.75,32.68,32.68,53500.0,20.7962,20.8089,20.7645,20.7645,53500.0
2007-08-23 10:55:00,32.69,32.83,32.68,32.82,169300.0,20.7708,20.8598,20.7645,20.8534,169300.0
2007-08-23 11:00:00,32.81,32.82,32.68,32.76,64900.0,20.8471,20.8534,20.7645,20.8153,64900.0
2007-08-23 11:05:00,32.76,32.82,32.76,32.81,34900.0,20.8153,20.8534,20.8153,20.8471,34900.0
2007-08-23 11:10:00,32.81,32.82,32.79,32.79,41500.0,20.8471,20.8534,20.8344,20.8344,41500.0
2007-08-23 11:15:00,32.78,32.83,32.73,32.79,49700.0,20.828,20.8598,20.7962,20.8344,49700.0
2007-08-23 11:20:00,32.8,32.85,32.79,32.84,32100.0,20.8407,20.8725,20.8344,20.8661,32100.0
2007-08-23 11:25:00,32.85,32.85,32.81,32.82,46500.0,20.8725,20.8725,20.8471,20.8534,46500.0
2007-08-23 11:30:00,32.81,32.86,32.81,32.85,49800.0,20.8471,20.8788,20.8471,20.8725,49800.0
2007-08-23 11:35:00,32.85,32.87,32.83,32.83,35500.0,20.8725,20.8852,20.8598,20.8598,35500.0
2007-08-23 11:40:00,32.83,32.88,32.8,32.84,61800.0,20.8598,20.8915,20.8407,20.8661,61800.0
2007-08-23 11:45:00,32.84,32.86,32.83,32.84,13300.0,20.8661,20.8788,20.8598,20.8661,13300.0
2007-08-23 11:50:00,32.84,32.87,32.84,32.87,67000.0,20.8661,20.8852,20.8661,20.8852,67000.0
2007-08-23 11:55:00,32.87,32.88,32.84,32.85,53700.0,20.8852,20.8915,20.8661,20.8725,53700.0
2007-08-23 12:00:00,32.84,32.85,32.82,32.85,30500.0,20.8661,20.8725,20.8534,20.8725,30500.0
2007-08-23 12:05:00,32.85,32.87,32.85,32.86,12300.0,20.8725,20.8852,20.8725,20.8788,12300.0
2007-08-23 12:10:00,32.86,32.87,32.8,32.81,31100.0,20.8788,20.8852,20.8407,20.8471,31100.0
2007-08-23 12:15:00,32.81,32.88,32.81,32.87,50700.0,20.8471,20.8915,20.8471,20.8852,50700.0
2007-08-23 12:20:00,32.87,32.88,32.83,32.87,37500.0,20.8852,20.8915,20.8598,20.8852,37500.0
2007-08-23 12:25:00,32.87,32.88,32.83,32.86,32700.0,20.8852,20.8915,20.8598,20.8788,32700.0
2007-08-23 12:30:00,32.87,32.9,32.86,32.89,37300.0,20.8852,20.9042,20.8788,20.8979,37300.0
2007-08-23 12:35:00,32.89,32.91,32.87,32.89,38600.0,20.8979,20.9106,20.8852,20.8979,38600.0
2007-08-23 12:40:00,32.9,32.92,32.87,32.87,47800.0,20.9042,20.917,20.8852,20.8852,47800.0
2007-08-23 12:45:00,32.87,32.89,32.86,32.88,21800.0,20.8852,20.8979,20.8788,20.8915,21800.0
2007-08-23 12:50:00,32.87,32.87,32.84,32.87,48300.0,20.8852,20.8852,20.8661,20.8852,48300.0
2007-08-23 12:55:00,32.87,32.87,32.81,32.86,68300.0,20.8852,20.8852,20.8471,20.8788,68300.0
2007-08-23 13:00:00,32.85,32.87,32.84,32.85,70300.0,20.8725,20.8852,20.8661,20.8725,70300.0
2007-08-23 13:05:00,32.85,32.89,32.84,32.88,42200.0,20.8725,20.8979,20.8661,20.8915,42200.0
2007-08-23 13:10:00,32.88,32.93,32.8,32.92,605400.0,20.8915,20.9233,20.8407,20.917,605400.0
2007-08-23 13:15:00,32.91,32.93,32.85,32.86,20100.0,20.9106,20.9233,20.8725,20.8788,20100.0
2007-08-23 13:20:00,32.85,32.92,32.85,32.91,18900.0,20.8725,20.917,20.8725,20.9106,18900.0
2007-08-23 13:25:00,32.91,32.91,32.85,32.88,14200.0,20.9106,20.9106,20.8725,20.8915,14200.0
2007-08-23 13:30:00,32.88,32.93,32.87,32.91,20900.0,20.8915,20.9233,20.8852,20.9106,20900.0
2007-08-23 13:35:00,32.92,32.95,32.92,32.95,52200.0,20.917,20.936,20.917,20.936,52200.0
2007-08-23 13:40:00,32.94,32.98,32.94,32.94,45000.0,20.9297,20.9551,20.9297,20.9297,45000.0
2007-08-23 13:45:00,32.95,32.98,32.95,32.98,86000.0,20.936,20.9551,20.936,20.9551,86000.0
2007-08-23 13:50:00,32.98,32.99,32.96,32.98,22300.0,20.9551,20.9614,20.9424,20.9551,22300.0
2007-08-23 13:55:00,32.98,33.0,32.97,33.0,44300.0,20.9551,20.9678,20.9487,20.9678,44300.0
2007-08-23 14:00:00,33.0,33.0,32.8,32.99,57500.0,20.9678,20.9678,20.8407,20.9614,57500.0
2007-08-23 14:05:00,32.99,33.05,32.98,33.05,51800.0,20.9614,20.9996,20.9551,20.9996,51800.0
2007-08-23 14:10:00,33.05,33.08,33.04,33.04,55300.0,20.9996,21.0186,20.9932,20.9932,55300.0
2007-08-23 14:15:00,33.03,33.04,33.02,33.03,22800.0,20.9868,20.9932,20.9805,20.9868,22800.0
2007-08-23 14:20:00,33.04,33.04,32.97,32.97,54000.0,20.9932,20.9932,20.9487,20.9487,54000.0
2007-08-23 14:25:00,32.97,33.0,32.96,32.98,18900.0,20.9487,20.9678,20.9424,20.9551,18900.0
2007-08-23 14:30:00,32.98,33.05,32.97,33.05,51900.0,20.9551,20.9996,20.9487,20.9996,51900.0
2007-08-23 14:35:00,33.05,33.05,33.01,33.01,35900.0,20.9996,20.9996,20.9741,20.9741,35900.0
2007-08-23 14:40:00,33.01,33.02,32.94,32.96,36900.0,20.9741,20.9805,20.9297,20.9424,36900.0
2007-08-23 14:45:00,32.96,33.01,32.94,32.95,37400.0,20.9424,20.9741,20.9297,20.936,37400.0
2007-08-23 14:50:00,32.96,33.0,32.94,33.0,49300.0,20.9424,20.9678,20.9297,20.9678,49300.0
2007-08-23 14:55:00,33.0,33.02,32.98,33.01,30600.0,20.9678,20.9805,20.9551,20.9741,30600.0
2007-08-23 15:00:00,33.02,33.02,32.97,33.01,44300.0,20.9805,20.9805,20.9487,20.9741,44300.0
2007-08-23 15:05:00,33.01,33.02,32.97,32.97,31200.0,20.9741,20.9805,20.9487,20.9487,31200.0
2007-08-23 15:10:00,32.97,32.97,32.92,32.92,38200.0,20.9487,20.9487,20.917,20.917,38200.0
2007-08-23 15:15:00,32.92,32.99,32.9,32.96,71400.0,20.917,20.9614,20.9042,20.9424,71400.0
2007-08-23 15:20:00,32.97,33.09,32.96,33.06,47700.0,20.9487,21.025,20.9424,21.0059,47700.0
2007-08-23 15:25:00,33.06,33.06,33.0,33.01,42300.0,21.0059,21.0059,20.9678,20.9741,42300.0
2007-08-23 15:30:00,33.02,33.07,33.0,33.04,78100.0,20.9805,21.0123,20.9678,20.9932,78100.0
2007-08-23 15:35:00,33.05,33.05,32.9,32.91,92300.0,20.9996,20.9996,20.9042,20.9106,92300.0
2007-08-23 15:40:00,32.9,32.91,32.83,32.84,146000.0,20.9042,20.9106,20.8598,20.8661,146000.0
2007-08-23 15:45:00,32.84,32.91,32.83,32.84,177800.0,20.8661,20.9106,20.8598,20.8661,177800.0
2007-08-23 15:50:00,32.85,32.89,32.81,32.83,202800.0,20.8725,20.8979,20.8471,20.8598,202800.0
2007-08-23 15:55:00,32.82,32.87,32.82,32.87,219300.0,20.8534,20.8852,20.8534,20.8852,219300.0
2007-08-24 09:30:00,32.67,32.75,32.59,32.72,87100.0,20.7581,20.8089,20.7073,20.7899,87100.0
2007-08-24 09:35:00,32.72,32.79,32.7,32.73,19700.0,20.7899,20.8344,20.7772,20.7962,19700.0
2007-08-24 09:40:00,32.73,32.92,32.73,32.84,62100.0,20.7962,20.917,20.7962,20.8661,62100.0
2007-08-24 09:45:00,32.84,32.88,32.77,32.81,37700.0,20.8661,20.8915,20.8216,20.8471,37700.0
2007-08-24 09:50:00,32.82,32.87,32.75,32.75,17900.0,20.8534,20.8852,20.8089,20.8089,17900.0
2007-08-24 09:55:00,32.75,32.95,32.75,32.9,116400.0,20.8089,20.936,20.8089,20.9042,116400.0
2007-08-24 10:00:00,32.92,33.2,32.92,33.13,116900.0,20.917,21.0949,20.917,21.0504,116900.0
2007-08-24 10:05:00,33.11,33.21,33.08,33.12,52400.0,21.0377,21.1012,21.0186,21.044,52400.0
2007-08-24 10:10:00,33.14,33.16,33.01,33.01,41100.0,21.0567,21.0694,20.9741,20.9741,41100.0
2007-08-24 10:15:00,33.01,33.07,33.0,33.01,29000.0,20.9741,21.0123,20.9678,20.9741,29000.0
2007-08-24 10:20:00,33.0,33.01,32.95,32.96,40900.0,20.9678,20.9741,20.936,20.9424,40900.0
2007-08-24 10:25:00,32.96,32.99,32.92,32.92,75300.0,20.9424,20.9614,20.917,20.917,75300.0
2007-08-24 10:30:00,32.92,32.93,32.89,32.9,39400.0,20.917,20.9233,20.8979,20.9042,39400.0
2007-08-24 10:35:00,32.9,32.94,32.9,32.94,35300.0,20.9042,20.9297,20.9042,20.9297,35300.0
2007-08-24 10:40:00,32.95,33.02,32.95,32.99,21500.0,20.936,20.9805,20.936,20.9614,21500.0
2007-08-24 10:45:00,32.99,32.99,32.94,32.95,26900.0,20.9614,20.9614,20.9297,20.936,26900.0
2007-08-24 10:50:00,32.95,32.96,32.93,32.94,26700.0,20.936,20.9424,20.9233,20.9297,26700.0
2007-08-24 10:55:00,32.93,32.97,32.93,32.95,22600.0,20.9233,20.9487,20.9233,20.936,22600.0
2007-08-24 11:00:00,32.94,32.96,32.94,32.94,19100.0,20.9297,20.9424,20.9297,20.9297,19100.0
2007-08-24 11:05:00,32.95,33.03,32.93,33.03,26200.0,20.936,20.9868,20.9233,20.9868,26200.0
2007-08-24 11:10:00,33.03,33.04,32.98,32.98,17600.0,20.9868,20.9932,20.9551,20.9551,17600.0
2007-08-24 11:15:00,32.99,33.0,32.97,32.97,20500.0,20.9614,20.9678,20.9487,20.9487,20500.0
2007-08-24 11:20:00,32.97,33.04,32.97,33.04,91800.0,20.9487,20.9932,20.9487,20.9932,91800.0
2007-08-24 11:25:00,33.04,33.05,33.0,33.01,44100.0,20.9932,20.9996,20.9678,20.9741,44100.0
2007-08-24 11:30:00,33.01,33.01,32.96,32.97,35400.0,20.9741,20.9741,20.9424,20.9487,35400.0
2007-08-24 11:35:00,32.97,32.99,32.97,32.97,18000.0,20.9487,20.9614,20.9487,20.9487,18000.0
2007-08-24 11:40:00,32.98,32.98,32.93,32.93,25400.0,20.9551,20.9551,20.9233,20.9233,25400.0
2007-08-24 11:45:00,32.93,32.93,32.88,32.88,41900.0,20.9233,20.9233,20.8915,20.8915,41900.0
2007-08-24 11:50:00,32.89,32.89,32.82,32.84,32200.0,20.8979,20.8979,20.8534,20.8661,32200.0
2007-08-24 11:55:00,32.83,32.9,32.8,32.9,89900.0,20.8598,20.9042,20.8407,20.9042,89900.0
2007-08-24 12:00:00,32.9,32.91,32.85,32.86,29100.0,20.9042,20.9106,20.8725,20.8788,29100.0
2007-08-24 12:05:00,32.87,32.9,32.85,32.85,28200.0,20.8852,20.9042,20.8725,20.8725,28200.0
2007-08-24 12:10:00,32.84,32.85,32.8,32.81,28800.0,20.8661,20.8725,20.8407,20.8471,28800.0
2007-08-24 12:15:00,32.81,32.86,32.8,32.86,30400.0,20.8471,20.8788,20.8407,20.8788,30400.0
2007-08-24 12:20:00,32.86,32.98,32.86,32.96,41300.0,20.8788,20.9551,20.8788,20.9424,41300.0
2007-08-24 12:25:00,32.95,32.96,32.89,32.89,39000.0,20.936,20.9424,20.8979,20.8979,39000.0
2007-08-24 12:30:00,32.9,32.9,32.86,32.88,29000.0,20.9042,20.9042,20.8788,20.8915,29000.0
2007-08-24 12:35:00,32.88,32.91,32.88,32.9,19500.0,20.8915,20.9106,20.8915,20.9042,19500.0
2007-08-24 12:40:00,32.91,32.91,32.87,32.88,17100.0,20.9106,20.9106,20.8852,20.8915,17100.0
2007-08-24 12:45:00,32.89,32.89,32.84,32.86,13700.0,20.8979,20.8979,20.8661,20.8788,13700.0
2007-08-24 12:50:00,32.86,32.88,32.83,32.85,14100.0,20.8788,20.8915,20.8598,20.8725,14100.0
2007-08-24 12:55:00,32.85,32.85,32.82,32.83,15400.0,20.8725,20.8725,20.8534,20.8598,15400.0
2007-08-24 13:00:00,32.83,32.84,32.81,32.83,17600.0,20.8598,20.8661,20.8471,20.8598,17600.0
2007-08-24 13:05:00,32.82,32.85,32.8,32.84,20500.0,20.8534,20.8725,20.8407,20.8661,20500.0
2007-08-24 13:10:00,32.84,32.85,32.82,32.84,31100.0,20.8661,20.8725,20.8534,20.8661,31100.0
2007-08-24 13:15:00,32.84,32.9,32.82,32.83,48200.0,20.8661,20.9042,20.8534,20.8598,48200.0
2007-08-24 13:20:00,32.83,32.86,32.83,32.84,23200.0,20.8598,20.8788,20.8598,20.8661,23200.0
2007-08-24 13:25:00,32.84,32.85,32.81,32.82,19500.0,20.8661,20.8725,20.8471,20.8534,19500.0
2007-08-24 13:30:00,32.82,32.82,32.78,32.79,52200.0,20.8534,20.8534,20.828,20.8344,52200.0
2007-08-24 13:35:00,32.79,32.9,32.79,32.9,37100.0,20.8344,20.9042,20.8344,20.9042,37100.0
2007-08-24 13:40:00,32.9,32.95,32.89,32.9,20600.0,20.9042,20.936,20.8979,20.9042,20600.0
2007-08-24 13:45:00,32.9,32.9,32.82,32.82,24900.0,20.9042,20.9042,20.8534,20.8534,24900.0
2007-08-24 13:50:00,32.82,32.82,32.8,32.81,63900.0,20.8534,20.8534,20.8407,20.8471,63900.0
2007-08-24 13:55:00,32.81,32.86,32.81,32.86,24800.0,20.8471,20.8788,20.8471,20.8788,24800.0
2007-08-24 14:00:00,32.85,32.9,32.85,32.87,29800.0,20.8725,20.9042,20.8725,20.8852,29800.0
2007-08-24 14:05:00,32.88,33.0,32.86,32.94,105100.0,20.8915,20.9678,20.8788,20.9297,105100.0
2007-08-24 14:10:00,32.96,32.99,32.94,32.95,20900.0,20.9424,20.9614,20.9297,20.936,20900.0
2007-08-24 14:15:00,32.95,32.96,32.9,32.91,24600.0,20.936,20.9424,20.9042,20.9106,24600.0
2007-08-24 14:20:00,32.9,32.93,32.9,32.93,24300.0,20.9042,20.9233,20.9042,20.9233,24300.0
2007-08-24 14:25:00,32.93,32.95,32.92,32.94,25800.0,20.9233,20.936,20.917,20.9297,25800.0
2007-08-24 14:30:00,32.95,32.95,32.91,32.92,19900.0,20.936,20.936,20.9106,20.917,19900.0
2007-08-24 14:35:00,32.92,32.92,32.9,32.9,19200.0,20.917,20.917,20.9042,20.9042,19200.0
2007-08-24 14:40:00,32.9,32.91,32.89,32.91,37800.0,20.9042,20.9106,20.8979,20.9106,37800.0
2007-08-24 14:45:00,32.91,32.92,32.9,32.92,23600.0,20.9106,20.917,20.9042,20.917,23600.0
2007-08-24 14:50:00,32.91,32.95,32.91,32.95,43200.0,20.9106,20.936,20.9106,20.936,43200.0
2007-08-24 14:55:00,32.94,32.95,32.92,32.95,19500.0,20.9297,20.936,20.917,20.936,19500.0
2007-08-24 15:00:00,32.95,32.95,32.92,32.94,25900.0,20.936,20.936,20.917,20.9297,25900.0
2007-08-24 15:05:00,32.94,32.95,32.91,32.91,26000.0,20.9297,20.936,20.9106,20.9106,26000.0
2007-08-24 15:10:00,32.91,32.94,32.91,32.93,22900.0,20.9106,20.9297,20.9106,20.9233,22900.0
2007-08-24 15:15:00,32.94,32.95,32.92,32.94,41400.0,20.9297,20.936,20.917,20.9297,41400.0
2007-08-24 15:20:00,32.93,32.94,32.86,32.86,63900.0,20.9233,20.9297,20.8788,20.8788,63900.0
2007-08-24 15:25:00,32.86,32.96,32.85,32.93,41200.0,20.8788,20.9424,20.8725,20.9233,41200.0
2007-08-24 15:30:00,32.93,33.1,32.93,33.07,128800.0,20.9233,21.0313,20.9233,21.0123,128800.0
2007-08-24 15:35:00,33.06,33.11,33.06,33.1,60800.0,21.0059,21.0377,21.0059,21.0313,60800.0
2007-08-24 15:40:00,33.09,33.14,33.09,33.13,81900.0,21.025,21.0567,21.025,21.0504,81900.0
2007-08-24 15:45:00,33.13,33.14,33.06,33.07,111300.0,21.0504,21.0567,21.0059,21.0123,111300.0
2007-08-24 15:50:00,33.07,33.12,33.07,33.11,105600.0,21.0123,21.044,21.0123,21.0377,105600.0
2007-08-24 15:55:00,33.11,33.14,33.07,33.12,154700.0,21.0377,21.0567,21.0123,21.044,154700.0
2007-08-27 09:30:00,32.83,32.95,32.8,32.95,145500.0,20.8598,20.936,20.8407,20.936,145500.0
2007-08-27 09:35:00,32.95,33.08,32.93,33.05,45900.0,20.936,21.0186,20.9233,20.9996,45900.0
2007-08-27 09:40:00,33.04,33.08,32.96,32.98,52900.0,20.9932,21.0186,20.9424,20.9551,52900.0
2007-08-27 09:45:00,32.97,33.05,32.94,32.96,48300.0,20.9487,20.9996,20.9297,20.9424,48300.0
2007-08-27 09:50:00,32.96,32.96,32.88,32.94,76300.0,20.9424,20.9424,20.8915,20.9297,76300.0
2007-08-27 09:55:00,32.92,33.0,32.92,33.0,23100.0,20.917,20.9678,20.917,20.9678,23100.0
2007-08-27 10:00:00,33.0,33.08,33.0,33.03,53200.0,20.9678,21.0186,20.9678,20.9868,53200.0
2007-08-27 10:05:00,33.04,33.07,33.02,33.03,28700.0,20.9932,21.0123,20.9805,20.9868,28700.0
2007-08-27 10:10:00,33.03,33.13,33.02,33.08,26900.0,20.9868,21.0504,20.9805,21.0186,26900.0
2007-08-27 10:15:00,33.09,33.13,33.08,33.11,18700.0,21.025,21.0504,21.0186,21.0377,18700.0
2007-08-27 10:20:00,33.11,33.11,33.03,33.09,14400.0,21.0377,21.0377,20.9868,21.025,14400.0
2007-08-27 10:25:00,33.09,33.1,33.03,33.07,63100.0,21.025,21.0313,20.9868,21.0123,63100.0
2007-08-27 10:30:00,33.07,33.07,32.97,32.97,34900.0,21.0123,21.0123,20.9487,20.9487,34900.0
2007-08-27 10:35:00,32.97,32.97,32.89,32.93,29900.0,20.9487,20.9487,20.8979,20.9233,29900.0
2007-08-27 10:40:00,32.94,32.96,32.89,32.89,38200.0,20.9297,20.9424,20.8979,20.8979,38200.0
2007-08-27 10:45:00,32.9,32.9,32.85,32.86,45500.0,20.9042,20.9042,20.8725,20.8788,45500.0
2007-08-27 10:50:00,32.87,32.89,32.85,32.87,28900.0,20.8852,20.8979,20.8725,20.8852,28900.0
2007-08-27 10:55:00,32.86,32.89,32.81,32.81,44000.0,20.8788,20.8979,20.8471,20.8471,44000.0
2007-08-27 11:00:00,32.82,32.84,32.78,32.78,57600.0,20.8534,20.8661,20.828,20.828,57600.0
2007-08-27 11:05:00,32.78,32.78,32.73,32.76,50600.0,20.828,20.828,20.7962,20.8153,50600.0
2007-08-27 11:10:00,32.76,32.76,32.71,32.72,31600.0,20.8153,20.8153,20.7835,20.7899,31600.0
2007-08-27 11:15:00,32.72,32.78,32.71,32.74,74800.0,20.7899,20.828,20.7835,20.8026,74800.0
2007-08-27 11:20:00,32.73,32.74,32.69,32.73,64000.0,20.7962,20.8026,20.7708,20.7962,64000.0
2007-08-27 11:25:00,32.72,32.78,32.7,32.77,33900.0,20.7899,20.828,20.7772,20.8216,33900.0
2007-08-27 11:30:00,32.77,32.88,32.77,32.87,65700.0,20.8216,20.8915,20.8216,20.8852,65700.0
2007-08-27 11:35:00,32.88,32.93,32.86,32.88,42300.0,20.8915,20.9233,20.8788,20.8915,42300.0
2007-08-27 11:40:00,32.88,32.9,32.86,32.9,14000.0,20.8915,20.9042,20.8788,20.9042,14000.0
2007-08-27 11:45:00,32.9,32.91,32.88,32.88,16300.0,20.9042,20.9106,20.8915,20.8915,16300.0
2007-08-27 11:50:00,32.88,32.89,32.87,32.87,13700.0,20.8915,20.8979,20.8852,20.8852,13700.0
2007-08-27 11:55:00,32.88,32.89,32.85,32.85,22400.0,20.8915,20.8979,20.8725,20.8725,22400.0
2007-08-27 12:00:00,32.86,32.87,32.81,32.82,32000.0,20.8788,20.8852,20.8471,20.8534,32000.0
2007-08-27 12:05:00,32.82,32.84,32.81,32.82,17200.0,20.8534,20.8661,20.8471,20.8534,17200.0
2007-08-27 12:10:00,32.82,32.89,32.82,32.89,45700.0,20.8534,20.8979,20.8534,20.8979,45700.0
2007-08-27 12:15:00,32.9,32.93,32.88,32.91,29600.0,20.9042,20.9233,20.8915,20.9106,29600.0
2007-08-27 12:20:00,32.91,32.98,32.91,32.96,61600.0,20.9106,20.9551,20.9106,20.9424,61600.0
2007-08-27 12:25:00,32.97,33.0,32.96,32.98,40400.0,20.9487,20.9678,20.9424,20.9551,40400.0
2007-08-27 12:30:00,32.98,32.99,32.97,32.99,13000.0,20.9551,20.9614,20.9487,20.9614,13000.0
2007-08-27 12:35:00,32.98,33.02,32.98,33.0,25900.0,20.9551,20.9805,20.9551,20.9678,25900.0
2007-08-27 12:40:00,33.0,33.03,32.99,33.0,74200.0,20.9678,20.9868,20.9614,20.9678,74200.0
2007-08-27 12:45:00,33.0,33.02,32.98,33.02,28300.0,20.9678,20.9805,20.9551,20.9805,28300.0
2007-08-27 12:50:00,33.01,33.02,32.98,33.01,17000.0,20.9741,20.9805,20.9551,20.9741,17000.0
2007-08-27 12:55:00,33.0,33.01,32.99,33.0,30300.0,20.9678,20.9741,20.9614,20.9678,30300.0
2007-08-27 13:00:00,32.99,33.03,32.99,33.0,65600.0,20.9614,20.9868,20.9614,20.9678,65600.0
2007-08-27 13:05:00,33.0,33.02,32.99,33.02,27600.0,20.9678,20.9805,20.9614,20.9805,27600.0
2007-08-27 13:10:00,33.01,33.02,32.99,33.0,50900.0,20.9741,20.9805,20.9614,20.9678,50900.0
2007-08-27 13:15:00,33.01,33.01,32.99,32.99,15700.0,20.9741,20.9741,20.9614,20.9614,15700.0
2007-08-27 13:20:00,32.99,33.01,32.98,32.98,19400.0,20.9614,20.9741,20.9551,20.9551,19400.0
2007-08-27 13:25:00,32.98,33.0,32.98,32.99,19000.0,20.9551,20.9678,20.9551,20.9614,19000.0
2007-08-27 13:30:00,33.0,33.0,32.99,32.99,13700.0,20.9678,20.9678,20.9614,20.9614,13700.0
2007-08-27 13:35:00,32.98,32.98,32.89,32.89,48900.0,20.9551,20.9551,20.8979,20.8979,48900.0
2007-08-27 13:40:00,32.9,32.94,32.87,32.94,19300.0,20.9042,20.9297,20.8852,20.9297,19300.0
2007-08-27 13:45:00,32.93,32.96,32.91,32.95,16000.0,20.9233,20.9424,20.9106,20.936,16000.0
2007-08-27 13:50:00,32.95,32.96,32.89,32.91,36100.0,20.936,20.9424,20.8979,20.9106,36100.0
2007-08-27 13:55:00,32.91,32.94,32.91,32.93,17000.0,20.9106,20.9297,20.9106,20.9233,17000.0
2007-08-27 14:00:00,32.93,32.98,32.93,32.97,25700.0,20.9233,20.9551,20.9233,20.9487,25700.0
2007-08-27 14:05:00,32.96,32.98,32.94,32.95,28600.0,20.9424,20.9551,20.9297,20.936,28600.0
2007-08-27 14:10:00,32.94,32.97,32.94,32.96,24100.0,20.9297,20.9487,20.9297,20.9424,24100.0
2007-08-27 14:15:00,32.96,32.96,32.93,32.93,14700.0,20.9424,20.9424,20.9233,20.9233,14700.0
2007-08-27 14:20:00,32.94,32.97,32.93,32.94,29300.0,20.9297,20.9487,20.9233,20.9297,29300.0
2007-08-27 14:25:00,32.94,32.94,32.92,32.94,10000.0,20.9297,20.9297,20.917,20.9297,10000.0
2007-08-27 14:30:00,32.94,32.96,32.92,32.92,43000.0,20.9297,20.9424,20.917,20.917,43000.0
2007-08-27 14:35:00,32.92,32.96,32.92,32.94,23600.0,20.917,20.9424,20.917,20.9297,23600.0
2007-08-27 14:40:00,32.94,32.96,32.93,32.96,17800.0,20.9297,20.9424,20.9233,20.9424,17800.0
2007-08-27 14:45:00,32.95,32.96,32.92,32.93,22300.0,20.936,20.9424,20.917,20.9233,22300.0
2007-08-27 14:50:00,32.92,32.93,32.85,32.86,68800.0,20.917,20.9233,20.8725,20.8788,68800.0
2007-08-27 14:55:00,32.85,32.86,32.81,32.83,55000.0,20.8725,20.8788,20.8471,20.8598,55000.0
2007-08-27 15:00:00,32.83,32.84,32.8,32.8,28000.0,20.8598,20.8661,20.8407,20.8407,28000.0
2007-08-27 15:05:00,32.8,32.8,32.73,32.74,43900.0,20.8407,20.8407,20.7962,20.8026,43900.0
2007-08-27 15:10:00,32.75,32.79,32.72,32.73,79000.0,20.8089,20.8344,20.7899,20.7962,79000.0
2007-08-27 15:15:00,32.73,32.73,32.64,32.69,73000.0,20.7962,20.7962,20.739,20.7708,73000.0
2007-08-27 15:20:00,32.69,32.72,32.67,32.68,46100.0,20.7708,20.7899,20.7581,20.7645,46100.0
2007-08-27 15:25:00,32.68,32.74,32.68,32.74,35800.0,20.7645,20.8026,20.7645,20.8026,35800.0
2007-08-27 15:30:00,32.74,32.75,32.7,32.74,103400.0,20.8026,20.8089,20.7772,20.8026,103400.0
2007-08-27 15:35:00,32.74,32.74,32.7,32.71,33800.0,20.8026,20.8026,20.7772,20.7835,33800.0
2007-08-27 15:40:00,32.71,32.81,32.71,32.8,215700.0,20.7835,20.8471,20.7835,20.8407,215700.0
2007-08-27 15:45:00,32.8,32.82,32.75,32.78,136400.0,20.8407,20.8534,20.8089,20.828,136400.0
2007-08-27 15:50:00,32.79,32.81,32.69,32.7,151900.0,20.8344,20.8471,20.7708,20.7772,151900.0
2007-08-27 15:55:00,32.7,32.76,32.66,32.67,150000.0,20.7772,20.8153,20.7518,20.7581,150000.0
2007-08-28 09:30:00,32.48,32.73,32.48,32.73,79400.0,20.6374,20.7962,20.6374,20.7962,79400.0
2007-08-28 09:35:00,32.7,32.76,32.69,32.76,26400.0,20.7772,20.8153,20.7708,20.8153,26400.0
2007-08-28 09:40:00,32.75,32.77,32.65,32.68,61400.0,20.8089,20.8216,20.7454,20.7645,61400.0
2007-08-28 09:45:00,32.69,32.77,32.67,32.73,93800.0,20.7708,20.8216,20.7581,20.7962,93800.0
2007-08-28 09:50:00,32.71,32.75,32.65,32.7,69000.0,20.7835,20.8089,20.7454,20.7772,69000.0
2007-08-28 09:55:00,32.69,32.72,32.67,32.68,14100.0,20.7708,20.7899,20.7581,20.7645,14100.0
2007-08-28 10:00:00,32.68,32.7,32.65,32.66,58000.0,20.7645,20.7772,20.7454,20.7518,58000.0
2007-08-28 10:05:00,32.67,32.67,32.6,32.63,42600.0,20.7581,20.7581,20.7136,20.7327,42600.0
2007-08-28 10:10:00,32.63,32.65,32.62,32.65,25100.0,20.7327,20.7454,20.7263,20.7454,25100.0
2007-08-28 10:15:00,32.65,32.67,32.64,32.67,28800.0,20.7454,20.7581,20.739,20.7581,28800.0
2007-08-28 10:20:00,32.65,32.69,32.6,32.61,115300.0,20.7454,20.7708,20.7136,20.72,115300.0
2007-08-28 10:25:00,32.61,32.61,32.5,32.55,39300.0,20.72,20.72,20.6501,20.6819,39300.0
2007-08-28 10:30:00,32.55,32.59,32.54,32.55,28100.0,20.6819,20.7073,20.6755,20.6819,28100.0
2007-08-28 10:35:00,32.55,32.57,32.53,32.55,16200.0,20.6819,20.6946,20.6692,20.6819,16200.0
2007-08-28 10:40:00,32.56,32.6,32.56,32.58,30400.0,20.6882,20.7136,20.6882,20.7009,30400.0
2007-08-28 10:45:00,32.59,32.61,32.57,32.61,24500.0,20.7073,20.72,20.6946,20.72,24500.0
2007-08-28 10:50:00,32.61,32.61,32.58,32.58,29100.0,20.72,20.72,20.7009,20.7009,29100.0
2007-08-28 10:55:00,32.59,32.64,32.58,32.64,29600.0,20.7073,20.739,20.7009,20.739,29600.0
2007-08-28 11:00:00,32.64,32.67,32.63,32.66,23400.0,20.739,20.7581,20.7327,20.7518,23400.0
2007-08-28 11:05:00,32.66,32.71,32.63,32.68,26900.0,20.7518,20.7835,20.7327,20.7645,26900.0
2007-08-28 11:10:00,32.67,32.71,32.67,32.68,26300.0,20.7581,20.7835,20.7581,20.7645,26300.0
2007-08-28 11:15:00,32.68,32.73,32.68,32.71,20600.0,20.7645,20.7962,20.7645,20.7835,20600.0
2007-08-28 11:20:00,32.71,32.72,32.63,32.64,30000.0,20.7835,20.7899,20.7327,20.739,30000.0
2007-08-28 11:25:00,32.65,32.67,32.63,32.65,51400.0,20.7454,20.7581,20.7327,20.7454,51400.0
2007-08-28 11:30:00,32.65,32.67,32.64,32.67,21800.0,20.7454,20.7581,20.739,20.7581,21800.0
2007-08-28 11:35:00,32.67,32.67,32.62,32.62,39200.0,20.7581,20.7581,20.7263,20.7263,39200.0
2007-08-28 11:40:00,32.63,32.65,32.61,32.64,38400.0,20.7327,20.7454,20.72,20.739,38400.0
2007-08-28 11:45:00,32.63,32.64,32.58,32.58,40800.0,20.7327,20.739,20.7009,20.7009,40800.0
2007-08-28 11:50:00,32.58,32.65,32.58,32.65,27700.0,20.7009,20.7454,20.7009,20.7454,27700.0
2007-08-28 11:55:00,32.65,32.66,32.58,32.58,37500.0,20.7454,20.7518,20.7009,20.7009,37500.0
2007-08-28 12:00:00,32.57,32.59,32.53,32.56,33500.0,20.6946,20.7073,20.6692,20.6882,33500.0
2007-08-28 12:05:00,32.56,32.57,32.54,32.56,26600.0,20.6882,20.6946,20.6755,20.6882,26600.0
2007-08-28 12:10:00,32.55,32.55,32.52,32.54,18900.0,20.6819,20.6819,20.6628,20.6755,18900.0
2007-08-28 12:15:00,32.54,32.55,32.52,32.52,17500.0,20.6755,20.6819,20.6628,20.6628,17500.0
2007-08-28 12:20:00,32.52,32.53,32.49,32.51,37600.0,20.6628,20.6692,20.6437,20.6564,37600.0
2007-08-28 12:25:00,32.51,32.52,32.44,32.45,27600.0,20.6564,20.6628,20.612,20.6183,27600.0
2007-08-28 12:30:00,32.45,32.5,32.45,32.47,32100.0,20.6183,20.6501,20.6183,20.631,32100.0
2007-08-28 12:35:00,32.48,32.5,32.43,32.45,31600.0,20.6374,20.6501,20.6056,20.6183,31600.0
2007-08-28 12:40:00,32.44,32.45,32.39,32.42,24200.0,20.612,20.6183,20.5802,20.5993,24200.0
2007-08-28 12:45:00,32.42,32.43,32.41,32.43,7600.0,20.5993,20.6056,20.5929,20.6056,7600.0
2007-08-28 12:50:00,32.43,32.44,32.4,32.43,17200.0,20.6056,20.612,20.5865,20.6056,17200.0
2007-08-28 12:55:00,32.43,32.44,32.43,32.44,13400.0,20.6056,20.612,20.6056,20.612,13400.0
2007-08-28 13:00:00,32.44,32.44,32.37,32.38,22600.0,20.612,20.612,20.5675,20.5738,22600.0
2007-08-28 13:05:00,32.39,32.39,32.31,32.34,21900.0,20.5802,20.5802,20.5294,20.5484,21900.0
2007-08-28 13:10:00,32.34,32.36,32.3,32.32,19700.0,20.5484,20.5611,20.523,20.5357,19700.0
2007-08-28 13:15:00,32.31,32.33,32.29,32.3,29500.0,20.5294,20.5421,20.5167,20.523,29500.0
2007-08-28 13:20:00,32.31,32.33,32.26,32.29,46100.0,20.5294,20.5421,20.4976,20.5167,46100.0
2007-08-28 13:25:00,32.29,32.34,32.29,32.34,14300.0,20.5167,20.5484,20.5167,20.5484,14300.0
2007-08-28 13:30:00,32.34,32.35,32.29,32.31,29700.0,20.5484,20.5548,20.5167,20.5294,29700.0
2007-08-28 13:35:00,32.31,32.35,32.29,32.33,39300.0,20.5294,20.5548,20.5167,20.5421,39300.0
2007-08-28 13:40:00,32.34,32.34,32.3,32.3,31700.0,20.5484,20.5484,20.523,20.523,31700.0
2007-08-28 13:45:00,32.31,32.31,32.28,32.31,26200.0,20.5294,20.5294,20.5103,20.5294,26200.0
2007-08-28 13:50:00,32.3,32.31,32.28,32.3,15300.0,20.523,20.5294,20.5103,20.523,15300.0
2007-08-28 13:55:00,32.28,32.34,32.28,32.33,35600.0,20.5103,20.5484,20.5103,20.5421,35600.0
2007-08-28 14:00:00,32.34,32.39,32.3,32.34,80400.0,20.5484,20.5802,20.523,20.5484,80400.0
2007-08-28 14:05:00,32.32,32.38,32.28,32.32,37600.0,20.5357,20.5738,20.5103,20.5357,37600.0
2007-08-28 14:10:00,32.33,32.35,32.3,32.32,21300.0,20.5421,20.5548,20.523,20.5357,21300.0
2007-08-28 14:15:00,32.32,32.32,32.27,32.29,24600.0,20.5357,20.5357,20.5039,20.5167,24600.0
2007-08-28 14:20:00,32.28,32.31,32.25,32.31,20800.0,20.5103,20.5294,20.4912,20.5294,20800.0
2007-08-28 14:25:00,32.3,32.33,32.28,32.32,22800.0,20.523,20.5421,20.5103,20.5357,22800.0
2007-08-28 14:30:00,32.33,32.34,32.26,32.28,24800.0,20.5421,20.5484,20.4976,20.5103,24800.0
2007-08-28 14:35:00,32.28,32.31,32.25,32.25,60800.0,20.5103,20.5294,20.4912,20.4912,60800.0
2007-08-28 14:40:00,32.25,32.26,32.23,32.25,29800.0,20.4912,20.4976,20.4785,20.4912,29800.0
2007-08-28 14:45:00,32.25,32.27,32.2,32.21,67800.0,20.4912,20.5039,20.4595,20.4658,67800.0
2007-08-28 14:50:00,32.2,32.21,32.16,32.16,101300.0,20.4595,20.4658,20.4341,20.4341,101300.0
2007-08-28 14:55:00,32.18,32.23,32.14,32.21,46300.0,20.4468,20.4785,20.4213,20.4658,46300.0
2007-08-28 15:00:00,32.21,32.28,32.2,32.27,73100.0,20.4658,20.5103,20.4595,20.5039,73100.0
2007-08-28 15:05:00,32.26,32.28,32.22,32.27,56500.0,20.4976,20.5103,20.4722,20.5039,56500.0
2007-08-28 15:10:00,32.27,32.28,32.25,32.27,37000.0,20.5039,20.5103,20.4912,20.5039,37000.0
2007-08-28 15:15:00,32.27,32.31,32.26,32.29,54900.0,20.5039,20.5294,20.4976,20.5167,54900.0
2007-08-28 15:20:00,32.29,32.3,32.24,32.25,32100.0,20.5167,20.523,20.4849,20.4912,32100.0
2007-08-28 15:25:00,32.25,32.26,32.21,32.22,36000.0,20.4912,20.4976,20.4658,20.4722,36000.0
2007-08-28 15:30:00,32.23,32.29,32.22,32.26,87200.0,20.4785,20.5167,20.4722,20.4976,87200.0
2007-08-28 15:35:00,32.26,32.27,32.17,32.17,72800.0,20.4976,20.5039,20.4404,20.4404,72800.0
2007-08-28 15:40:00,32.17,32.17,32.11,32.11,98600.0,20.4404,20.4404,20.4023,20.4023,98600.0
2007-08-28 15:45:00,32.11,32.13,32.06,32.12,149100.0,20.4023,20.415,20.3705,20.4086,149100.0
2007-08-28 15:50:00,32.13,32.13,32.08,32.1,177100.0,20.415,20.415,20.3832,20.3959,177100.0
2007-08-28 15:55:00,32.11,32.14,32.08,32.11,199800.0,20.4023,20.4213,20.3832,20.4023,199800.0
2007-08-29 09:30:00,32.25,32.34,32.21,32.32,103900.0,20.4912,20.5484,20.4658,20.5357,103900.0
2007-08-29 09:35:00,32.33,32.38,32.25,32.38,36800.0,20.5421,20.5738,20.4912,20.5738,36800.0
2007-08-29 09:40:00,32.37,32.44,32.35,32.37,23700.0,20.5675,20.612,20.5548,20.5675,23700.0
2007-08-29 09:45:00,32.36,32.44,32.34,32.43,29600.0,20.5611,20.612,20.5484,20.6056,29600.0
2007-08-29 09:50:00,32.44,32.48,32.38,32.38,36400.0,20.612,20.6374,20.5738,20.5738,36400.0
2007-08-29 09:55:00,32.38,32.41,32.3,32.31,88400.0,20.5738,20.5929,20.523,20.5294,88400.0
2007-08-29 10:00:00,32.31,32.34,32.31,32.31,27900.0,20.5294,20.5484,20.5294,20.5294,27900.0
2007-08-29 10:05:00,32.31,32.35,32.31,32.35,30700.0,20.5294,20.5548,20.5294,20.5548,30700.0
2007-08-29 10:10:00,32.35,32.36,32.28,32.3,62400.0,20.5548,20.5611,20.5103,20.523,62400.0
2007-08-29 10:15:00,32.3,32.32,32.28,32.3,29500.0,20.523,20.5357,20.5103,20.523,29500.0
2007-08-29 10:20:00,32.3,32.35,32.3,32.34,32100.0,20.523,20.5548,20.523,20.5484,32100.0
2007-08-29 10:25:00,32.34,32.35,32.3,32.35,36700.0,20.5484,20.5548,20.523,20.5548,36700.0
2007-08-29 10:30:00,32.35,32.39,32.3,32.3,33000.0,20.5548,20.5802,20.523,20.523,33000.0
2007-08-29 10:35:00,32.3,32.32,32.26,32.31,31000.0,20.523,20.5357,20.4976,20.5294,31000.0
2007-08-29 10:40:00,32.31,32.34,32.3,32.33,40300.0,20.5294,20.5484,20.523,20.5421,40300.0
2007-08-29 10:45:00,32.35,32.43,32.35,32.39,31800.0,20.5548,20.6056,20.5548,20.5802,31800.0
2007-08-29 10:50:00,32.38,32.47,32.36,32.47,26700.0,20.5738,20.631,20.5611,20.631,26700.0
2007-08-29 10:55:00,32.46,32.57,32.44,32.54,34700.0,20.6247,20.6946,20.612,20.6755,34700.0
2007-08-29 11:00:00,32.54,32.63,32.53,32.61,49800.0,20.6755,20.7327,20.6692,20.72,49800.0
2007-08-29 11:05:00,32.6,32.6,32.54,32.55,25200.0,20.7136,20.7136,20.6755,20.6819,25200.0
2007-08-29 11:10:00,32.54,32.57,32.5,32.57,158700.0,20.6755,20.6946,20.6501,20.6946,158700.0
2007-08-29 11:15:00,32.57,32.63,32.51,32.61,65400.0,20.6946,20.7327,20.6564,20.72,65400.0
2007-08-29 11:20:00,32.61,32.61,32.53,32.55,20100.0,20.72,20.72,20.6692,20.6819,20100.0
2007-08-29 11:25:00,32.55,32.66,32.55,32.63,66200.0,20.6819,20.7518,20.6819,20.7327,66200.0
2007-08-29 11:30:00,32.63,32.66,32.63,32.64,77600.0,20.7327,20.7518,20.7327,20.739,77600.0
2007-08-29 11:35:00,32.65,32.66,32.63,32.63,66000.0,20.7454,20.7518,20.7327,20.7327,66000.0
2007-08-29 11:40:00,32.63,32.72,32.63,32.71,272900.0,20.7327,20.7899,20.7327,20.7835,272900.0
2007-08-29 11:45:00,32.7,32.76,32.7,32.73,58300.0,20.7772,20.8153,20.7772,20.7962,58300.0
2007-08-29 11:50:00,32.73,32.8,32.71,32.79,44900.0,20.7962,20.8407,20.7835,20.8344,44900.0
2007-08-29 11:55:00,32.79,32.84,32.77,32.81,47300.0,20.8344,20.8661,20.8216,20.8471,47300.0
2007-08-29 12:00:00,32.79,32.81,32.77,32.79,16400.0,20.8344,20.8471,20.8216,20.8344,16400.0
2007-08-29 12:05:00,32.79,32.79,32.72,32.73,29400.0,20.8344,20.8344,20.7899,20.7962,29400.0
2007-08-29 12:10:00,32.73,32.77,32.72,32.75,26800.0,20.7962,20.8216,20.7899,20.8089,26800.0
2007-08-29 12:15:00,32.74,32.74,32.7,32.73,10200.0,20.8026,20.8026,20.7772,20.7962,10200.0
2007-08-29 12:20:00,32.72,32.76,32.71,32.72,29900.0,20.7899,20.8153,20.7835,20.7899,29900.0
2007-08-29 12:25:00,32.72,32.72,32.66,32.68,28500.0,20.7899,20.7899,20.7518,20.7645,28500.0
2007-08-29 12:30:00,32.67,32.74,32.67,32.72,101100.0,20.7581,20.8026,20.7581,20.7899,101100.0
2007-08-29 12:35:00,32.72,32.72,32.64,32.65,30600.0,20.7899,20.7899,20.739,20.7454,30600.0
2007-08-29 12:40:00,32.64,32.67,32.63,32.66,15900.0,20.739,20.7581,20.7327,20.7518,15900.0
2007-08-29 12:45:00,32.67,32.67,32.63,32.65,22700.0,20.7581,20.7581,20.7327,20.7454,22700.0
2007-08-29 12:50:00,32.65,32.65,32.56,32.57,23200.0,20.7454,20.7454,20.6882,20.6946,23200.0
2007-08-29 12:55:00,32.57,32.59,32.54,32.55,17000.0,20.6946,20.7073,20.6755,20.6819,17000.0
2007-08-29 13:00:00,32.55,32.58,32.55,32.58,11700.0,20.6819,20.7009,20.6819,20.7009,11700.0
2007-08-29 13:05:00,32.58,32.58,32.54,32.58,23900.0,20.7009,20.7009,20.6755,20.7009,23900.0
2007-08-29 13:10:00,32.59,32.62,32.57,32.6,28100.0,20.7073,20.7263,20.6946,20.7136,28100.0
2007-08-29 13:15:00,32.6,32.64,32.56,32.58,17200.0,20.7136,20.739,20.6882,20.7009,17200.0
2007-08-29 13:20:00,32.55,32.59,32.52,32.52,24800.0,20.6819,20.7073,20.6628,20.6628,24800.0
2007-08-29 13:25:00,32.52,32.56,32.52,32.56,12500.0,20.6628,20.6882,20.6628,20.6882,12500.0
2007-08-29 13:30:00,32.56,32.56,32.51,32.53,42100.0,20.6882,20.6882,20.6564,20.6692,42100.0
2007-08-29 13:35:00,32.53,32.56,32.51,32.55,22100.0,20.6692,20.6882,20.6564,20.6819,22100.0
2007-08-29 13:40:00,32.55,32.58,32.54,32.55,17200.0,20.6819,20.7009,20.6755,20.6819,17200.0
2007-08-29 13:45:00,32.54,32.54,32.47,32.5,29100.0,20.6755,20.6755,20.631,20.6501,29100.0
2007-08-29 13:50:00,32.51,32.52,32.5,32.5,10900.0,20.6564,20.6628,20.6501,20.6501,10900.0
2007-08-29 13:55:00,32.5,32.54,32.49,32.5,56200.0,20.6501,20.6755,20.6437,20.6501,56200.0
2007-08-29 14:00:00,32.5,32.58,32.49,32.58,20800.0,20.6501,20.7009,20.6437,20.7009,20800.0
2007-08-29 14:05:00,32.58,32.63,32.57,32.61,22500.0,20.7009,20.7327,20.6946,20.72,22500.0
2007-08-29 14:10:00,32.62,32.67,32.61,32.63,28900.0,20.7263,20.7581,20.72,20.7327,28900.0
2007-08-29 14:15:00,32.63,32.66,32.58,32.58,31500.0,20.7327,20.7518,20.7009,20.7009,31500.0
2007-08-29 14:20:00,32.58,32.65,32.58,32.63,38100.0,20.7009,20.7454,20.7009,20.7327,38100.0
2007-08-29 14:25:00,32.63,32.64,32.59,32.62,48100.0,20.7327,20.739,20.7073,20.7263,48100.0
2007-08-29 14:30:00,32.62,32.72,32.61,32.71,47100.0,20.7263,20.7899,20.72,20.7835,47100.0
2007-08-29 14:35:00,32.7,32.73,32.69,32.72,38300.0,20.7772,20.7962,20.7708,20.7899,38300.0
2007-08-29 14:40:00,32.72,32.73,32.69,32.7,32900.0,20.7899,20.7962,20.7708,20.7772,32900.0
2007-08-29 14:45:00,32.69,32.72,32.68,32.71,25000.0,20.7708,20.7899,20.7645,20.7835,25000.0
2007-08-29 14:50:00,32.71,32.72,32.66,32.66,31100.0,20.7835,20.7899,20.7518,20.7518,31100.0
2007-08-29 14:55:00,32.66,32.71,32.66,32.71,13100.0,20.7518,20.7835,20.7518,20.7835,13100.0
2007-08-29 15:00:00,32.7,32.77,32.7,32.75,105100.0,20.7772,20.8216,20.7772,20.8089,105100.0
2007-08-29 15:05:00,32.75,32.76,32.71,32.73,62200.0,20.8089,20.8153,20.7835,20.7962,62200.0
2007-08-29 15:10:00,32.73,32.75,32.7,32.75,44200.0,20.7962,20.8089,20.7772,20.8089,44200.0
2007-08-29 15:15:00,32.74,32.79,32.72,32.79,59100.0,20.8026,20.8344,20.7899,20.8344,59100.0
2007-08-29 15:20:00,32.79,32.79,32.75,32.77,34200.0,20.8344,20.8344,20.8089,20.8216,34200.0
2007-08-29 15:25:00,32.78,32.79,32.75,32.79,18300.0,20.828,20.8344,20.8089,20.8344,18300.0
2007-08-29 15:30:00,32.79,32.8,32.74,32.76,42200.0,20.8344,20.8407,20.8026,20.8153,42200.0
2007-08-29 15:35:00,32.77,32.81,32.76,32.8,42800.0,20.8216,20.8471,20.8153,20.8407,42800.0
2007-08-29 15:40:00,32.79,32.81,32.76,32.78,96000.0,20.8344,20.8471,20.8153,20.828,96000.0
2007-08-29 15:45:00,32.79,32.86,32.78,32.84,137700.0,20.8344,20.8788,20.828,20.8661,137700.0
2007-08-29 15:50:00,32.84,32.92,32.81,32.89,186700.0,20.8661,20.917,20.8471,20.8979,186700.0
2007-08-29 15:55:00,32.9,32.91,32.82,32.91,197400.0,20.9042,20.9106,20.8534,20.9106,197400.0
2007-08-30 09:30:00,32.63,32.91,32.55,32.86,90400.0,20.7327,20.9106,20.6819,20.8788,90400.0
2007-08-30 09:35:00,32.86,32.92,32.67,32.91,37700.0,20.8788,20.917,20.7581,20.9106,37700.0
2007-08-30 09:40:00,32.89,33.0,32.86,32.99,60800.0,20.8979,20.9678,20.8788,20.9614,60800.0
2007-08-30 09:45:00,32.94,33.0,32.87,32.98,46400.0,20.9297,20.9678,20.8852,20.9551,46400.0
2007-08-30 09:50:00,32.98,33.05,32.93,33.04,69600.0,20.9551,20.9996,20.9233,20.9932,69600.0
2007-08-30 09:55:00,33.04,33.11,33.04,33.09,104800.0,20.9932,21.0377,20.9932,21.025,104800.0
2007-08-30 10:00:00,33.09,33.1,32.98,33.0,47800.0,21.025,21.0313,20.9551,20.9678,47800.0
2007-08-30 10:05:00,33.0,33.11,32.99,33.11,93700.0,20.9678,21.0377,20.9614,21.0377,93700.0
2007-08-30 10:10:00,33.11,33.11,33.03,33.04,67100.0,21.0377,21.0377,20.9868,20.9932,67100.0
2007-08-30 10:15:00,33.04,33.15,33.02,33.14,64700.0,20.9932,21.0631,20.9805,21.0567,64700.0
2007-08-30 10:20:00,33.14,33.25,33.14,33.24,63900.0,21.0567,21.1266,21.0567,21.1203,63900.0
2007-08-30 10:25:00,33.25,33.32,33.21,33.32,71400.0,21.1266,21.1711,21.1012,21.1711,71400.0
2007-08-30 10:30:00,33.31,33.33,33.24,33.28,52000.0,21.1648,21.1775,21.1203,21.1457,52000.0
2007-08-30 10:35:00,33.28,33.39,33.27,33.35,68800.0,21.1457,21.2156,21.1393,21.1902,68800.0
2007-08-30 10:40:00,33.35,33.39,33.33,33.35,48900.0,21.1902,21.2156,21.1775,21.1902,48900.0
2007-08-30 10:45:00,33.35,33.35,33.3,33.35,52200.0,21.1902,21.1902,21.1584,21.1902,52200.0
2007-08-30 10:50:00,33.35,33.4,33.34,33.37,39700.0,21.1902,21.2219,21.1838,21.2029,39700.0
2007-08-30 10:55:00,33.37,33.4,33.36,33.39,111400.0,21.2029,21.2219,21.1965,21.2156,111400.0
2007-08-30 11:00:00,33.4,33.4,33.33,33.37,76900.0,21.2219,21.2219,21.1775,21.2029,76900.0
2007-08-30 11:05:00,33.37,33.4,33.34,33.34,47000.0,21.2029,21.2219,21.1838,21.1838,47000.0
2007-08-30 11:10:00,33.35,33.41,33.34,33.36,48000.0,21.1902,21.2283,21.1838,21.1965,48000.0
2007-08-30 11:15:00,33.36,33.4,33.31,33.39,39900.0,21.1965,21.2219,21.1648,21.2156,39900.0
2007-08-30 11:20:00,33.39,33.41,33.39,33.4,48700.0,21.2156,21.2283,21.2156,21.2219,48700.0
2007-08-30 11:25:00,33.4,33.44,33.36,33.44,36900.0,21.2219,21.2474,21.1965,21.2474,36900.0
2007-08-30 11:30:00,33.44,33.46,33.42,33.46,54400.0,21.2474,21.2601,21.2346,21.2601,54400.0
2007-08-30 11:35:00,33.47,33.5,33.45,33.5,65100.0,21.2664,21.2855,21.2537,21.2855,65100.0
2007-08-30 11:40:00,33.48,33.54,33.48,33.51,47100.0,21.2728,21.3109,21.2728,21.2918,47100.0
2007-08-30 11:45:00,33.52,33.54,33.48,33.5,33900.0,21.2982,21.3109,21.2728,21.2855,33900.0
2007-08-30 11:50:00,33.5,33.52,33.5,33.5,17900.0,21.2855,21.2982,21.2855,21.2855,17900.0
2007-08-30 11:55:00,33.5,33.51,33.5,33.5,26700.0,21.2855,21.2918,21.2855,21.2855,26700.0
2007-08-30 12:00:00,33.51,33.52,33.45,33.48,75900.0,21.2918,21.2982,21.2537,21.2728,75900.0
2007-08-30 12:05:00,33.48,33.52,33.45,33.46,40000.0,21.2728,21.2982,21.2537,21.2601,40000.0
2007-08-30 12:10:00,33.46,33.47,33.44,33.46,43400.0,21.2601,21.2664,21.2474,21.2601,43400.0
2007-08-30 12:15:00,33.45,33.46,33.38,33.41,46400.0,21.2537,21.2601,21.2092,21.2283,46400.0
2007-08-30 12:20:00,33.4,33.51,33.36,33.49,52600.0,21.2219,21.2918,21.1965,21.2791,52600.0
2007-08-30 12:25:00,33.49,33.53,33.46,33.51,75600.0,21.2791,21.3045,21.2601,21.2918,75600.0
2007-08-30 12:30:00,33.51,33.65,33.51,33.6,236700.0,21.2918,21.3808,21.2918,21.349,236700.0
2007-08-30 12:35:00,33.6,33.64,33.59,33.62,77200.0,21.349,21.3744,21.3427,21.3617,77200.0
2007-08-30 12:40:00,33.63,33.66,33.62,33.66,29200.0,21.3681,21.3871,21.3617,21.3871,29200.0
2007-08-30 12:45:00,33.66,33.7,33.63,33.63,57600.0,21.3871,21.4126,21.3681,21.3681,57600.0
2007-08-30 12:50:00,33.64,33.67,33.57,33.67,43700.0,21.3744,21.3935,21.33,21.3935,43700.0
2007-08-30 12:55:00,33.67,33.68,33.64,33.66,53100.0,21.3935,21.3998,21.3744,21.3871,53100.0
2007-08-30 13:00:00,33.67,33.69,33.65,33.67,35400.0,21.3935,21.4062,21.3808,21.3935,35400.0
2007-08-30 13:05:00,33.67,33.69,33.67,33.68,39300.0,21.3935,21.4062,21.3935,21.3998,39300.0
2007-08-30 13:10:00,33.68,33.68,33.52,33.57,60500.0,21.3998,21.3998,21.2982,21.33,60500.0
2007-08-30 13:15:00,33.57,33.58,33.5,33.57,53000.0,21.33,21.3363,21.2855,21.33,53000.0
2007-08-30 13:20:00,33.57,33.57,33.55,33.55,17300.0,21.33,21.33,21.3172,21.3172,17300.0
2007-08-30 13:25:00,33.55,33.56,33.53,33.55,39400.0,21.3172,21.3236,21.3045,21.3172,39400.0
2007-08-30 13:30:00,33.55,33.56,33.52,33.52,25500.0,21.3172,21.3236,21.2982,21.2982,25500.0
2007-08-30 13:35:00,33.53,33.55,33.52,33.54,31800.0,21.3045,21.3172,21.2982,21.3109,31800.0
2007-08-30 13:40:00,33.55,33.6,33.55,33.6,50300.0,21.3172,21.349,21.3172,21.349,50300.0
2007-08-30 13:45:00,33.59,33.63,33.57,33.59,103500.0,21.3427,21.3681,21.33,21.3427,103500.0
2007-08-30 13:50:00,33.59,33.63,33.57,33.63,49800.0,21.3427,21.3681,21.33,21.3681,49800.0
2007-08-30 13:55:00,33.62,33.65,33.62,33.65,33800.0,21.3617,21.3808,21.3617,21.3808,33800.0
2007-08-30 14:00:00,33.65,33.66,33.64,33.66,30600.0,21.3808,21.3871,21.3744,21.3871,30600.0
2007-08-30 14:05:00,33.66,33.66,33.65,33.65,56800.0,21.3871,21.3871,21.3808,21.3808,56800.0
2007-08-30 14:10:00,33.66,33.7,33.65,33.67,53200.0,21.3871,21.4126,21.3808,21.3935,53200.0
2007-08-30 14:15:00,33.67,33.69,33.65,33.66,82900.0,21.3935,21.4062,21.3808,21.3871,82900.0
2007-08-30 14:20:00,33.66,33.68,33.66,33.66,37900.0,21.3871,21.3998,21.3871,21.3871,37900.0
2007-08-30 14:25:00,33.67,33.67,33.66,33.66,27400.0,21.3935,21.3935,21.3871,21.3871,27400.0
2007-08-30 14:30:00,33.66,33.67,33.54,33.54,83100.0,21.3871,21.3935,21.3109,21.3109,83100.0
2007-08-30 14:35:00,33.55,33.55,33.52,33.52,69100.0,21.3172,21.3172,21.2982,21.2982,69100.0
2007-08-30 14:40:00,33.53,33.53,33.5,33.5,54000.0,21.3045,21.3045,21.2855,21.2855,54000.0
2007-08-30 14:45:00,33.5,33.51,33.43,33.43,64200.0,21.2855,21.2918,21.241,21.241,64200.0
2007-08-30 14:50:00,33.43,33.44,33.41,33.44,35600.0,21.241,21.2474,21.2283,21.2474,35600.0
2007-08-30 14:55:00,33.44,33.44,33.43,33.43,37000.0,21.2474,21.2474,21.241,21.241,37000.0
2007-08-30 15:00:00,33.43,33.5,33.43,33.48,79500.0,21.241,21.2855,21.241,21.2728,79500.0
2007-08-30 15:05:00,33.49,33.51,33.48,33.51,70400.0,21.2791,21.2918,21.2728,21.2918,70400.0
2007-08-30 15:10:00,33.5,33.59,33.5,33.54,85900.0,21.2855,21.3427,21.2855,21.3109,85900.0
2007-08-30 15:15:00,33.55,33.57,33.55,33.55,34400.0,21.3172,21.33,21.3172,21.3172,34400.0
2007-08-30 15:20:00,33.56,33.57,33.5,33.55,102600.0,21.3236,21.33,21.2855,21.3172,102600.0
2007-08-30 15:25:00,33.56,33.57,33.44,33.49,78400.0,21.3236,21.33,21.2474,21.2791,78400.0
2007-08-30 15:30:00,33.49,33.5,33.46,33.48,58000.0,21.2791,21.2855,21.2601,21.2728,58000.0
2007-08-30 15:35:00,33.48,33.5,33.47,33.48,163500.0,21.2728,21.2855,21.2664,21.2728,163500.0
2007-08-30 15:40:00,33.48,33.52,33.43,33.48,188000.0,21.2728,21.2982,21.241,21.2728,188000.0
2007-08-30 15:45:00,33.48,33.51,33.44,33.51,175400.0,21.2728,21.2918,21.2474,21.2918,175400.0
2007-08-30 15:50:00,33.51,33.56,33.47,33.54,190800.0,21.2918,21.3236,21.2664,21.3109,190800.0
2007-08-30 15:55:00,33.53,33.57,33.5,33.56,189600.0,21.3045,21.33,21.2855,21.3236,189600.0
2007-08-31 09:30:00,33.8,33.93,33.7,33.72,151700.0,21.4761,21.5587,21.4126,21.4253,151700.0
2007-08-31 09:35:00,33.72,33.84,33.7,33.76,73600.0,21.4253,21.5015,21.4126,21.4507,73600.0
2007-08-31 09:40:00,33.75,33.95,33.7,33.94,121800.0,21.4443,21.5714,21.4126,21.565,121800.0
2007-08-31 09:45:00,33.94,34.0,33.88,33.94,123300.0,21.565,21.6032,21.5269,21.565,123300.0
2007-08-31 09:50:00,33.94,34.0,33.83,33.87,61400.0,21.565,21.6032,21.4952,21.5206,61400.0
2007-08-31 09:55:00,33.87,33.96,33.86,33.89,47500.0,21.5206,21.5778,21.5142,21.5333,47500.0
2007-08-31 10:00:00,33.89,33.95,33.6,33.67,158600.0,21.5333,21.5714,21.349,21.3935,158600.0
2007-08-31 10:05:00,33.66,33.74,33.62,33.62,71000.0,21.3871,21.438,21.3617,21.3617,71000.0
2007-08-31 10:10:00,33.63,33.69,33.49,33.62,68200.0,21.3681,21.4062,21.2791,21.3617,68200.0
2007-08-31 10:15:00,33.61,33.67,33.59,33.63,58600.0,21.3554,21.3935,21.3427,21.3681,58600.0
2007-08-31 10:20:00,33.63,33.68,33.61,33.68,27300.0,21.3681,21.3998,21.3554,21.3998,27300.0
2007-08-31 10:25:00,33.66,33.67,33.58,33.64,19900.0,21.3871,21.3935,21.3363,21.3744,19900.0
2007-08-31 10:30:00,33.64,33.64,33.59,33.62,15200.0,21.3744,21.3744,21.3427,21.3617,15200.0
2007-08-31 10:35:00,33.62,33.64,33.6,33.61,6200.0,21.3617,21.3744,21.349,21.3554,6200.0
2007-08-31 10:40:00,33.6,33.63,33.54,33.55,10700.0,21.349,21.3681,21.3109,21.3172,10700.0
2007-08-31 10:45:00,33.55,33.58,33.55,33.56,18900.0,21.3172,21.3363,21.3172,21.3236,18900.0
2007-08-31 10:50:00,33.55,33.6,33.55,33.58,26100.0,21.3172,21.349,21.3172,21.3363,26100.0
2007-08-31 10:55:00,33.58,33.58,33.54,33.54,14800.0,21.3363,21.3363,21.3109,21.3109,14800.0
2007-08-31 11:00:00,33.51,33.55,33.5,33.52,24900.0,21.2918,21.3172,21.2855,21.2982,24900.0
2007-08-31 11:05:00,33.53,33.54,33.42,33.44,32600.0,21.3045,21.3109,21.2346,21.2474,32600.0
2007-08-31 11:10:00,33.44,33.53,33.4,33.51,24300.0,21.2474,21.3045,21.2219,21.2918,24300.0
2007-08-31 11:15:00,33.51,33.54,33.45,33.54,32500.0,21.2918,21.3109,21.2537,21.3109,32500.0
2007-08-31 11:20:00,33.54,33.55,33.49,33.5,25100.0,21.3109,21.3172,21.2791,21.2855,25100.0
2007-08-31 11:25:00,33.51,33.58,33.5,33.57,20100.0,21.2918,21.3363,21.2855,21.33,20100.0
2007-08-31 11:30:00,33.58,33.61,33.57,33.6,31000.0,21.3363,21.3554,21.33,21.349,31000.0
2007-08-31 11:35:00,33.61,33.62,33.59,33.61,28400.0,21.3554,21.3617,21.3427,21.3554,28400.0
2007-08-31 11:40:00,33.6,33.6,33.56,33.56,15000.0,21.349,21.349,21.3236,21.3236,15000.0
2007-08-31 11:45:00,33.57,33.59,33.54,33.58,9900.0,21.33,21.3427,21.3109,21.3363,9900.0
2007-08-31 11:50:00,33.59,33.61,33.57,33.58,33200.0,21.3427,21.3554,21.33,21.3363,33200.0
2007-08-31 11:55:00,33.58,33.62,33.57,33.6,27500.0,21.3363,21.3617,21.33,21.349,27500.0
2007-08-31 12:00:00,33.59,33.61,33.56,33.56,13300.0,21.3427,21.3554,21.3236,21.3236,13300.0
2007-08-31 12:05:00,33.56,33.57,33.54,33.55,14200.0,21.3236,21.33,21.3109,21.3172,14200.0
2007-08-31 12:10:00,33.55,33.61,33.55,33.59,23300.0,21.3172,21.3554,21.3172,21.3427,23300.0
2007-08-31 12:15:00,33.6,33.61,33.58,33.6,16600.0,21.349,21.3554,21.3363,21.349,16600.0
2007-08-31 12:20:00,33.6,33.64,33.59,33.62,39200.0,21.349,21.3744,21.3427,21.3617,39200.0
2007-08-31 12:25:00,33.62,33.63,33.58,33.58,17200.0,21.3617,21.3681,21.3363,21.3363,17200.0
2007-08-31 12:30:00,33.58,33.66,33.58,33.63,30800.0,21.3363,21.3871,21.3363,21.3681,30800.0
2007-08-31 12:35:00,33.63,33.66,33.61,33.66,27000.0,21.3681,21.3871,21.3554,21.3871,27000.0
2007-08-31 12:40:00,33.67,33.7,33.65,33.67,24000.0,21.3935,21.4126,21.3808,21.3935,24000.0
2007-08-31 12:45:00,33.67,33.69,33.65,33.65,16100.0,21.3935,21.4062,21.3808,21.3808,16100.0
2007-08-31 12:50:00,33.65,33.66,33.61,33.63,26000.0,21.3808,21.3871,21.3554,21.3681,26000.0
2007-08-31 12:55:00,33.64,33.67,33.64,33.64,16500.0,21.3744,21.3935,21.3744,21.3744,16500.0
2007-08-31 13:00:00,33.65,33.67,33.63,33.65,14200.0,21.3808,21.3935,21.3681,21.3808,14200.0
2007-08-31 13:05:00,33.64,33.65,33.6,33.61,27800.0,21.3744,21.3808,21.349,21.3554,27800.0
2007-08-31 13:10:00,33.62,33.65,33.61,33.64,10100.0,21.3617,21.3808,21.3554,21.3744,10100.0
2007-08-31 13:15:00,33.64,33.65,33.59,33.61,16400.0,21.3744,21.3808,21.3427,21.3554,16400.0
2007-08-31 13:20:00,33.6,33.62,33.58,33.59,20200.0,21.349,21.3617,21.3363,21.3427,20200.0
2007-08-31 13:25:00,33.59,33.63,33.58,33.63,21700.0,21.3427,21.3681,21.3363,21.3681,21700.0
2007-08-31 13:30:00,33.62,33.62,33.54,33.54,23200.0,21.3617,21.3617,21.3109,21.3109,23200.0
2007-08-31 13:35:00,33.55,33.61,33.54,33.59,21300.0,21.3172,21.3554,21.3109,21.3427,21300.0
2007-08-31 13:40:00,33.6,33.6,33.57,33.58,18500.0,21.349,21.349,21.33,21.3363,18500.0
2007-08-31 13:45:00,33.58,33.58,33.52,33.52,20500.0,21.3363,21.3363,21.2982,21.2982,20500.0
2007-08-31 13:50:00,33.52,33.56,33.5,33.55,15800.0,21.2982,21.3236,21.2855,21.3172,15800.0
2007-08-31 13:55:00,33.55,33.57,33.53,33.54,14600.0,21.3172,21.33,21.3045,21.3109,14600.0
2007-08-31 14:00:00,33.54,33.61,33.54,33.6,15000.0,21.3109,21.3554,21.3109,21.349,15000.0
2007-08-31 14:05:00,33.61,33.64,33.6,33.64,15200.0,21.3554,21.3744,21.349,21.3744,15200.0
2007-08-31 14:10:00,33.65,33.66,33.63,33.64,15700.0,21.3808,21.3871,21.3681,21.3744,15700.0
2007-08-31 14:15:00,33.64,33.66,33.63,33.65,13000.0,21.3744,21.3871,21.3681,21.3808,13000.0
2007-08-31 14:20:00,33.66,33.66,33.61,33.64,30200.0,21.3871,21.3871,21.3554,21.3744,30200.0
2007-08-31 14:25:00,33.64,33.66,33.63,33.66,10600.0,21.3744,21.3871,21.3681,21.3871,10600.0
2007-08-31 14:30:00,33.66,33.67,33.62,33.65,24200.0,21.3871,21.3935,21.3617,21.3808,24200.0
2007-08-31 14:35:00,33.66,33.7,33.64,33.64,30100.0,21.3871,21.4126,21.3744,21.3744,30100.0
2007-08-31 14:40:00,33.64,33.67,33.64,33.67,20600.0,21.3744,21.3935,21.3744,21.3935,20600.0
2007-08-31 14:45:00,33.67,33.69,33.66,33.67,32000.0,21.3935,21.4062,21.3871,21.3935,32000.0
2007-08-31 14:50:00,33.67,33.7,33.65,33.68,34200.0,21.3935,21.4126,21.3808,21.3998,34200.0
2007-08-31 14:55:00,33.68,33.7,33.65,33.65,32300.0,21.3998,21.4126,21.3808,21.3808,32300.0
2007-08-31 15:00:00,33.66,33.73,33.66,33.71,31900.0,21.3871,21.4316,21.3871,21.4189,31900.0
2007-08-31 15:05:00,33.71,33.73,33.7,33.7,30200.0,21.4189,21.4316,21.4126,21.4126,30200.0
2007-08-31 15:10:00,33.7,33.72,33.69,33.7,46000.0,21.4126,21.4253,21.4062,21.4126,46000.0
2007-08-31 15:15:00,33.7,33.73,33.69,33.71,41100.0,21.4126,21.4316,21.4062,21.4189,41100.0
2007-08-31 15:20:00,33.71,33.72,33.67,33.68,78900.0,21.4189,21.4253,21.3935,21.3998,78900.0
2007-08-31 15:25:00,33.67,33.72,33.67,33.7,65600.0,21.3935,21.4253,21.3935,21.4126,65600.0
2007-08-31 15:30:00,33.7,33.75,33.69,33.73,79300.0,21.4126,21.4443,21.4062,21.4316,79300.0
2007-08-31 15:35:00,33.72,33.83,33.71,33.8,79900.0,21.4253,21.4952,21.4189,21.4761,79900.0
2007-08-31 15:40:00,33.81,33.87,33.8,33.86,101600.0,21.4824,21.5206,21.4761,21.5142,101600.0
2007-08-31 15:45:00,33.86,33.87,33.8,33.8,97200.0,21.5142,21.5206,21.4761,21.4761,97200.0
2007-08-31 15:50:00,33.8,33.84,33.75,33.8,139900.0,21.4761,21.5015,21.4443,21.4761,139900.0
2007-08-31 15:55:00,33.81,33.81,33.64,33.65,226700.0,21.4824,21.4824,21.3744,21.3808,226700.0
2007-09-04 09:30:00,33.87,33.95,33.7,33.82,165700.0,21.5206,21.5714,21.4126,21.4888,165700.0
2007-09-04 09:35:00,33.83,33.84,33.72,33.79,74600.0,21.4952,21.5015,21.4253,21.4697,74600.0
2007-09-04 09:40:00,33.8,33.83,33.72,33.78,36100.0,21.4761,21.4952,21.4253,21.4634,36100.0
2007-09-04 09:45:00,33.8,33.84,33.74,33.74,55300.0,21.4761,21.5015,21.438,21.438,55300.0
2007-09-04 09:50:00,33.73,33.75,33.66,33.67,40600.0,21.4316,21.4443,21.3871,21.3935,40600.0
2007-09-04 09:55:00,33.67,33.7,33.62,33.65,42500.0,21.3935,21.4126,21.3617,21.3808,42500.0
2007-09-04 10:00:00,33.65,33.77,33.63,33.77,34200.0,21.3808,21.457,21.3681,21.457,34200.0
2007-09-04 10:05:00,33.75,33.77,33.73,33.75,27100.0,21.4443,21.457,21.4316,21.4443,27100.0
2007-09-04 10:10:00,33.76,33.83,33.74,33.8,42600.0,21.4507,21.4952,21.438,21.4761,42600.0
2007-09-04 10:15:00,33.81,33.82,33.74,33.75,49200.0,21.4824,21.4888,21.438,21.4443,49200.0
2007-09-04 10:20:00,33.75,33.79,33.74,33.79,76700.0,21.4443,21.4697,21.438,21.4697,76700.0
2007-09-04 10:25:00,33.79,33.81,33.77,33.8,41700.0,21.4697,21.4824,21.457,21.4761,41700.0
2007-09-04 10:30:00,33.8,33.85,33.8,33.83,45700.0,21.4761,21.5079,21.4761,21.4952,45700.0
2007-09-04 10:35:00,33.84,33.89,33.83,33.86,45100.0,21.5015,21.5333,21.4952,21.5142,45100.0
2007-09-04 10:40:00,33.86,33.89,33.85,33.88,20400.0,21.5142,21.5333,21.5079,21.5269,20400.0
2007-09-04 10:45:00,33.89,33.9,33.86,33.9,30400.0,21.5333,21.5396,21.5142,21.5396,30400.0
2007-09-04 10:50:00,33.89,33.9,33.88,33.89,21100.0,21.5333,21.5396,21.5269,21.5333,21100.0
2007-09-04 10:55:00,33.89,33.92,33.87,33.9,43000.0,21.5333,21.5523,21.5206,21.5396,43000.0
2007-09-04 11:00:00,33.9,33.91,33.86,33.87,33500.0,21.5396,21.546,21.5142,21.5206,33500.0
2007-09-04 11:05:00,33.87,33.87,33.84,33.84,27900.0,21.5206,21.5206,21.5015,21.5015,27900.0
2007-09-04 11:10:00,33.84,33.85,33.79,33.81,52800.0,21.5015,21.5079,21.4697,21.4824,52800.0
2007-09-04 11:15:00,33.82,33.83,33.79,33.79,28600.0,21.4888,21.4952,21.4697,21.4697,28600.0
2007-09-04 11:20:00,33.8,33.81,33.76,33.8,41900.0,21.4761,21.4824,21.4507,21.4761,41900.0
2007-09-04 11:25:00,33.8,33.82,33.76,33.78,35400.0,21.4761,21.4888,21.4507,21.4634,35400.0
2007-09-04 11:30:00,33.78,33.81,33.77,33.81,16200.0,21.4634,21.4824,21.457,21.4824,16200.0
2007-09-04 11:35:00,33.81,33.84,33.8,33.84,13300.0,21.4824,21.5015,21.4761,21.5015,13300.0
2007-09-04 11:40:00,33.84,33.85,33.79,33.8,25200.0,21.5015,21.5079,21.4697,21.4761,25200.0
2007-09-04 11:45:00,33.79,33.82,33.79,33.81,19700.0,21.4697,21.4888,21.4697,21.4824,19700.0
2007-09-04 11:50:00,33.81,33.83,33.8,33.82,14500.0,21.4824,21.4952,21.4761,21.4888,14500.0
2007-09-04 11:55:00,33.82,33.83,33.79,33.8,18700.0,21.4888,21.4952,21.4697,21.4761,18700.0
2007-09-04 12:00:00,33.81,33.85,33.79,33.83,29200.0,21.4824,21.5079,21.4697,21.4952,29200.0
2007-09-04 12:05:00,33.82,33.85,33.79,33.85,32900.0,21.4888,21.5079,21.4697,21.5079,32900.0
2007-09-04 12:10:00,33.85,33.86,33.82,33.82,11800.0,21.5079,21.5142,21.4888,21.4888,11800.0
2007-09-04 12:15:00,33.83,33.86,33.78,33.85,26400.0,21.4952,21.5142,21.4634,21.5079,26400.0
2007-09-04 12:20:00,33.86,33.89,33.82,33.84,27100.0,21.5142,21.5333,21.4888,21.5015,27100.0
2007-09-04 12:25:00,33.84,33.88,33.84,33.87,16600.0,21.5015,21.5269,21.5015,21.5206,16600.0
2007-09-04 12:30:00,33.88,33.89,33.86,33.89,10500.0,21.5269,21.5333,21.5142,21.5333,10500.0
2007-09-04 12:35:00,33.89,33.91,33.88,33.88,27100.0,21.5333,21.546,21.5269,21.5269,27100.0
2007-09-04 12:40:00,33.88,33.9,33.87,33.89,20500.0,21.5269,21.5396,21.5206,21.5333,20500.0
2007-09-04 12:45:00,33.9,33.92,33.88,33.89,23000.0,21.5396,21.5523,21.5269,21.5333,23000.0
2007-09-04 12:50:00,33.88,33.9,33.88,33.89,8700.0,21.5269,21.5396,21.5269,21.5333,8700.0
2007-09-04 12:55:00,33.9,33.9,33.84,33.84,16500.0,21.5396,21.5396,21.5015,21.5015,16500.0
2007-09-04 13:00:00,33.84,33.85,33.83,33.84,19700.0,21.5015,21.5079,21.4952,21.5015,19700.0
2007-09-04 13:05:00,33.84,33.87,33.83,33.86,17400.0,21.5015,21.5206,21.4952,21.5142,17400.0
2007-09-04 13:10:00,33.86,33.93,33.85,33.93,38100.0,21.5142,21.5587,21.5079,21.5587,38100.0
2007-09-04 13:15:00,33.92,33.92,33.9,33.91,12300.0,21.5523,21.5523,21.5396,21.546,12300.0
2007-09-04 13:20:00,33.91,33.93,33.9,33.92,14600.0,21.546,21.5587,21.5396,21.5523,14600.0
2007-09-04 13:25:00,33.92,33.92,33.86,33.89,14700.0,21.5523,21.5523,21.5142,21.5333,14700.0
2007-09-04 13:30:00,33.88,33.9,33.88,33.89,7200.0,21.5269,21.5396,21.5269,21.5333,7200.0
2007-09-04 13:35:00,33.88,33.91,33.81,33.89,96700.0,21.5269,21.546,21.4824,21.5333,96700.0
2007-09-04 13:40:00,33.89,33.91,33.88,33.89,38400.0,21.5333,21.546,21.5269,21.5333,38400.0
2007-09-04 13:45:00,33.89,33.92,33.88,33.88,26900.0,21.5333,21.5523,21.5269,21.5269,26900.0
2007-09-04 13:50:00,33.88,33.89,33.85,33.85,56100.0,21.5269,21.5333,21.5079,21.5079,56100.0
2007-09-04 13:55:00,33.85,33.87,33.81,33.82,23500.0,21.5079,21.5206,21.4824,21.4888,23500.0
2007-09-04 14:00:00,33.82,33.85,33.76,33.81,57600.0,21.4888,21.5079,21.4507,21.4824,57600.0
2007-09-04 14:05:00,33.8,33.8,33.78,33.78,9600.0,21.4761,21.4761,21.4634,21.4634,9600.0
2007-09-04 14:10:00,33.79,33.82,33.75,33.79,49800.0,21.4697,21.4888,21.4443,21.4697,49800.0
2007-09-04 14:15:00,33.79,33.82,33.78,33.81,24800.0,21.4697,21.4888,21.4634,21.4824,24800.0
2007-09-04 14:20:00,33.81,33.89,33.8,33.89,121100.0,21.4824,21.5333,21.4761,21.5333,121100.0
2007-09-04 14:25:00,33.89,33.91,33.83,33.84,34200.0,21.5333,21.546,21.4952,21.5015,34200.0
2007-09-04 14:30:00,33.84,33.88,33.83,33.87,28200.0,21.5015,21.5269,21.4952,21.5206,28200.0
2007-09-04 14:35:00,33.88,33.88,33.87,33.88,30400.0,21.5269,21.5269,21.5206,21.5269,30400.0
2007-09-04 14:40:00,33.87,33.89,33.83,33.89,77400.0,21.5206,21.5333,21.4952,21.5333,77400.0
2007-09-04 14:45:00,33.88,33.9,33.84,33.85,48600.0,21.5269,21.5396,21.5015,21.5079,48600.0
2007-09-04 14:50:00,33.83,33.85,33.8,33.82,62100.0,21.4952,21.5079,21.4761,21.4888,62100.0
2007-09-04 14:55:00,33.81,33.83,33.77,33.78,64300.0,21.4824,21.4952,21.457,21.4634,64300.0
2007-09-04 15:00:00,33.79,33.81,33.77,33.8,55200.0,21.4697,21.4824,21.457,21.4761,55200.0
2007-09-04 15:05:00,33.8,33.84,33.79,33.82,36900.0,21.4761,21.5015,21.4697,21.4888,36900.0
2007-09-04 15:10:00,33.83,33.85,33.8,33.81,28600.0,21.4952,21.5079,21.4761,21.4824,28600.0
2007-09-04 15:15:00,33.81,33.87,33.81,33.82,68500.0,21.4824,21.5206,21.4824,21.4888,68500.0
2007-09-04 15:20:00,33.81,33.81,33.77,33.8,87400.0,21.4824,21.4824,21.457,21.4761,87400.0
2007-09-04 15:25:00,33.8,33.82,33.79,33.8,63700.0,21.4761,21.4888,21.4697,21.4761,63700.0
2007-09-04 15:30:00,33.8,33.82,33.79,33.8,92000.0,21.4761,21.4888,21.4697,21.4761,92000.0
2007-09-04 15:35:00,33.81,33.82,33.78,33.8,108400.0,21.4824,21.4888,21.4634,21.4761,108400.0
2007-09-04 15:40:00,33.81,33.83,33.78,33.8,137700.0,21.4824,21.4952,21.4634,21.4761,137700.0
2007-09-04 15:45:00,33.8,33.82,33.76,33.8,117700.0,21.4761,21.4888,21.4507,21.4761,117700.0
2007-09-04 15:50:00,33.8,33.86,33.78,33.84,104700.0,21.4761,21.5142,21.4634,21.5015,104700.0
2007-09-04 15:55:00,33.84,33.88,33.76,33.79,262100.0,21.5015,21.5269,21.4507,21.4697,262100.0
2007-09-05 09:30:00,33.99,33.99,33.75,33.82,118500.0,21.5968,21.5968,21.4443,21.4888,118500.0
2007-09-05 09:35:00,33.81,33.88,33.8,33.81,314300.0,21.4824,21.5269,21.4761,21.4824,314300.0
2007-09-05 09:40:00,33.83,33.89,33.79,33.81,49200.0,21.4952,21.5333,21.4697,21.4824,49200.0
2007-09-05 09:45:00,33.81,33.86,33.76,33.78,51600.0,21.4824,21.5142,21.4507,21.4634,51600.0
2007-09-05 09:50:00,33.78,33.83,33.75,33.77,202700.0,21.4634,21.4952,21.4443,21.457,202700.0
2007-09-05 09:55:00,33.77,33.8,33.71,33.73,94500.0,21.457,21.4761,21.4189,21.4316,94500.0
2007-09-05 10:00:00,33.73,33.73,33.61,33.72,71300.0,21.4316,21.4316,21.3554,21.4253,71300.0
2007-09-05 10:05:00,33.72,33.72,33.54,33.58,84600.0,21.4253,21.4253,21.3109,21.3363,84600.0
2007-09-05 10:10:00,33.58,33.59,33.42,33.47,84200.0,21.3363,21.3427,21.2346,21.2664,84200.0
2007-09-05 10:15:00,33.47,33.51,33.42,33.44,52300.0,21.2664,21.2918,21.2346,21.2474,52300.0
2007-09-05 10:20:00,33.46,33.51,33.42,33.43,141000.0,21.2601,21.2918,21.2346,21.241,141000.0
2007-09-05 10:25:00,33.44,33.46,33.4,33.46,38400.0,21.2474,21.2601,21.2219,21.2601,38400.0
2007-09-05 10:30:00,33.45,33.47,33.33,33.33,75300.0,21.2537,21.2664,21.1775,21.1775,75300.0
2007-09-05 10:35:00,33.34,33.35,33.2,33.21,229100.0,21.1838,21.1902,21.0949,21.1012,229100.0
2007-09-05 10:40:00,33.21,33.3,33.21,33.22,119600.0,21.1012,21.1584,21.1012,21.1076,119600.0
2007-09-05 10:45:00,33.23,33.24,33.21,33.21,44900.0,21.1139,21.1203,21.1012,21.1012,44900.0
2007-09-05 10:50:00,33.21,33.24,33.21,33.24,44100.0,21.1012,21.1203,21.1012,21.1203,44100.0
2007-09-05 10:55:00,33.24,33.24,33.18,33.2,51100.0,21.1203,21.1203,21.0822,21.0949,51100.0
2007-09-05 11:00:00,33.2,33.21,33.18,33.2,48200.0,21.0949,21.1012,21.0822,21.0949,48200.0
2007-09-05 11:05:00,33.18,33.21,33.15,33.17,48900.0,21.0822,21.1012,21.0631,21.0758,48900.0
2007-09-05 11:10:00,33.17,33.19,33.12,33.19,62400.0,21.0758,21.0885,21.044,21.0885,62400.0
2007-09-05 11:15:00,33.19,33.29,33.17,33.28,42200.0,21.0885,21.152,21.0758,21.1457,42200.0
2007-09-05 11:20:00,33.28,33.32,33.23,33.23,60500.0,21.1457,21.1711,21.1139,21.1139,60500.0
2007-09-05 11:25:00,33.22,33.23,33.17,33.19,18300.0,21.1076,21.1139,21.0758,21.0885,18300.0
2007-09-05 11:30:00,33.19,33.19,33.16,33.16,40400.0,21.0885,21.0885,21.0694,21.0694,40400.0
2007-09-05 11:35:00,33.16,33.17,33.13,33.13,39400.0,21.0694,21.0758,21.0504,21.0504,39400.0
2007-09-05 11:40:00,33.13,33.14,33.11,33.14,33200.0,21.0504,21.0567,21.0377,21.0567,33200.0
2007-09-05 11:45:00,33.13,33.17,33.13,33.15,33200.0,21.0504,21.0758,21.0504,21.0631,33200.0
2007-09-05 11:50:00,33.16,33.18,33.15,33.17,71200.0,21.0694,21.0822,21.0631,21.0758,71200.0
2007-09-05 11:55:00,33.17,33.18,33.13,33.15,32700.0,21.0758,21.0822,21.0504,21.0631,32700.0
2007-09-05 12:00:00,33.15,33.19,33.14,33.18,26100.0,21.0631,21.0885,21.0567,21.0822,26100.0
2007-09-05 12:05:00,33.17,33.19,33.17,33.18,19500.0,21.0758,21.0885,21.0758,21.0822,19500.0
2007-09-05 12:10:00,33.18,33.21,33.15,33.19,25900.0,21.0822,21.1012,21.0631,21.0885,25900.0
2007-09-05 12:15:00,33.19,33.2,33.15,33.15,44600.0,21.0885,21.0949,21.0631,21.0631,44600.0
2007-09-05 12:20:00,33.15,33.18,33.14,33.17,41300.0,21.0631,21.0822,21.0567,21.0758,41300.0
2007-09-05 12:25:00,33.17,33.19,33.17,33.17,15000.0,21.0758,21.0885,21.0758,21.0758,15000.0
2007-09-05 12:30:00,33.18,33.18,33.15,33.16,37900.0,21.0822,21.0822,21.0631,21.0694,37900.0
2007-09-05 12:35:00,33.15,33.17,33.12,33.12,49100.0,21.0631,21.0758,21.044,21.044,49100.0
2007-09-05 12:40:00,33.12,33.14,33.1,33.13,70300.0,21.044,21.0567,21.0313,21.0504,70300.0
2007-09-05 12:45:00,33.13,33.13,33.1,33.13,57200.0,21.0504,21.0504,21.0313,21.0504,57200.0
2007-09-05 12:50:00,33.13,33.16,33.12,33.16,26400.0,21.0504,21.0694,21.044,21.0694,26400.0
2007-09-05 12:55:00,33.15,33.17,33.15,33.17,18400.0,21.0631,21.0758,21.0631,21.0758,18400.0
2007-09-05 13:00:00,33.17,33.2,33.15,33.15,44300.0,21.0758,21.0949,21.0631,21.0631,44300.0
2007-09-05 13:05:00,33.16,33.2,33.15,33.2,47500.0,21.0694,21.0949,21.0631,21.0949,47500.0
2007-09-05 13:10:00,33.19,33.23,33.18,33.19,31600.0,21.0885,21.1139,21.0822,21.0885,31600.0
2007-09-05 13:15:00,33.19,33.22,33.19,33.22,26700.0,21.0885,21.1076,21.0885,21.1076,26700.0
2007-09-05 13:20:00,33.2,33.21,33.11,33.11,61200.0,21.0949,21.1012,21.0377,21.0377,61200.0
2007-09-05 13:25:00,33.12,33.15,33.12,33.12,21300.0,21.044,21.0631,21.044,21.044,21300.0
2007-09-05 13:30:00,33.12,33.12,33.05,33.06,72500.0,21.044,21.044,20.9996,21.0059,72500.0
2007-09-05 13:35:00,33.06,33.09,33.04,33.08,38200.0,21.0059,21.025,20.9932,21.0186,38200.0
2007-09-05 13:40:00,33.08,33.1,33.03,33.04,40800.0,21.0186,21.0313,20.9868,20.9932,40800.0
2007-09-05 13:45:00,33.04,33.05,33.03,33.03,36200.0,20.9932,20.9996,20.9868,20.9868,36200.0
2007-09-05 13:50:00,33.04,33.04,33.0,33.01,38500.0,20.9932,20.9932,20.9678,20.9741,38500.0
2007-09-05 13:55:00,33.01,33.03,32.98,33.03,60600.0,20.9741,20.9868,20.9551,20.9868,60600.0
2007-09-05 14:00:00,33.03,33.11,33.02,33.05,80500.0,20.9868,21.0377,20.9805,20.9996,80500.0
2007-09-05 14:05:00,33.05,33.05,32.97,33.0,42400.0,20.9996,20.9996,20.9487,20.9678,42400.0
2007-09-05 14:10:00,32.99,33.0,32.97,32.98,12800.0,20.9614,20.9678,20.9487,20.9551,12800.0
2007-09-05 14:15:00,32.98,33.01,32.94,32.95,48500.0,20.9551,20.9741,20.9297,20.936,48500.0
2007-09-05 14:20:00,32.95,32.96,32.84,32.85,68600.0,20.936,20.9424,20.8661,20.8725,68600.0
2007-09-05 14:25:00,32.85,32.92,32.84,32.92,59800.0,20.8725,20.917,20.8661,20.917,59800.0
2007-09-05 14:30:00,32.92,32.99,32.92,32.96,46000.0,20.917,20.9614,20.917,20.9424,46000.0
2007-09-05 14:35:00,32.97,33.0,32.96,33.0,23300.0,20.9487,20.9678,20.9424,20.9678,23300.0
2007-09-05 14:40:00,33.0,33.0,32.94,32.98,61300.0,20.9678,20.9678,20.9297,20.9551,61300.0
2007-09-05 14:45:00,32.98,32.98,32.94,32.97,52100.0,20.9551,20.9551,20.9297,20.9487,52100.0
2007-09-05 14:50:00,32.98,33.01,32.94,33.0,47800.0,20.9551,20.9741,20.9297,20.9678,47800.0
2007-09-05 14:55:00,33.01,33.02,32.99,32.99,52200.0,20.9741,20.9805,20.9614,20.9614,52200.0
2007-09-05 15:00:00,32.99,33.01,32.97,33.0,64000.0,20.9614,20.9741,20.9487,20.9678,64000.0
2007-09-05 15:05:00,33.0,33.01,32.97,32.99,74800.0,20.9678,20.9741,20.9487,20.9614,74800.0
2007-09-05 15:10:00,33.0,33.09,32.99,33.09,56700.0,20.9678,21.025,20.9614,21.025,56700.0
2007-09-05 15:15:00,33.09,33.11,33.08,33.11,63500.0,21.025,21.0377,21.0186,21.0377,63500.0
2007-09-05 15:20:00,33.11,33.11,33.03,33.09,89800.0,21.0377,21.0377,20.9868,21.025,89800.0
2007-09-05 15:25:00,33.09,33.09,33.04,33.04,71700.0,21.025,21.025,20.9932,20.9932,71700.0
2007-09-05 15:30:00,33.05,33.1,32.98,32.98,167200.0,20.9996,21.0313,20.9551,20.9551,167200.0
2007-09-05 15:35:00,32.99,33.04,32.95,33.03,91800.0,20.9614,20.9932,20.936,20.9868,91800.0
2007-09-05 15:40:00,33.03,33.03,32.98,33.01,138200.0,20.9868,20.9868,20.9551,20.9741,138200.0
2007-09-05 15:45:00,33.01,33.06,32.99,33.03,219400.0,20.9741,21.0059,20.9614,20.9868,219400.0
2007-09-05 15:50:00,33.03,33.05,32.98,33.0,220600.0,20.9868,20.9996,20.9551,20.9678,220600.0
2007-09-05 15:55:00,33.0,33.03,32.97,33.01,178300.0,20.9678,20.9868,20.9487,20.9741,178300.0
2007-09-06 09:30:00,33.0,33.16,33.0,33.08,74900.0,20.9678,21.0694,20.9678,21.0186,74900.0
2007-09-06 09:35:00,33.07,33.08,33.0,33.01,12700.0,21.0123,21.0186,20.9678,20.9741,12700.0
2007-09-06 09:40:00,33.03,33.03,32.8,32.82,61700.0,20.9868,20.9868,20.8407,20.8534,61700.0
2007-09-06 09:45:00,32.82,32.92,32.8,32.88,48200.0,20.8534,20.917,20.8407,20.8915,48200.0
2007-09-06 09:50:00,32.89,32.98,32.87,32.95,33600.0,20.8979,20.9551,20.8852,20.936,33600.0
2007-09-06 09:55:00,32.97,33.03,32.95,33.02,48800.0,20.9487,20.9868,20.936,20.9805,48800.0
2007-09-06 10:00:00,33.04,33.1,32.93,32.93,42800.0,20.9932,21.0313,20.9233,20.9233,42800.0
2007-09-06 10:05:00,32.92,33.0,32.91,32.99,22200.0,20.917,20.9678,20.9106,20.9614,22200.0
2007-09-06 10:10:00,33.0,33.01,32.98,32.99,35500.0,20.9678,20.9741,20.9551,20.9614,35500.0
2007-09-06 10:15:00,32.98,33.0,32.94,33.0,40200.0,20.9551,20.9678,20.9297,20.9678,40200.0
2007-09-06 10:20:00,33.0,33.02,32.95,33.0,39800.0,20.9678,20.9805,20.936,20.9678,39800.0
2007-09-06 10:25:00,33.0,33.06,33.0,33.05,24700.0,20.9678,21.0059,20.9678,20.9996,24700.0
2007-09-06 10:30:00,33.05,33.05,32.97,33.05,48400.0,20.9996,20.9996,20.9487,20.9996,48400.0
2007-09-06 10:35:00,33.05,33.06,32.98,33.02,33500.0,20.9996,21.0059,20.9551,20.9805,33500.0
2007-09-06 10:40:00,33.04,33.05,32.99,33.0,133900.0,20.9932,20.9996,20.9614,20.9678,133900.0
2007-09-06 10:45:00,33.0,33.04,32.99,33.02,12400.0,20.9678,20.9932,20.9614,20.9805,12400.0
2007-09-06 10:50:00,33.03,33.14,33.02,33.11,24400.0,20.9868,21.0567,20.9805,21.0377,24400.0
2007-09-06 10:55:00,33.12,33.24,33.12,33.2,65300.0,21.044,21.1203,21.044,21.0949,65300.0
2007-09-06 11:00:00,33.21,33.21,33.18,33.2,34600.0,21.1012,21.1012,21.0822,21.0949,34600.0
2007-09-06 11:05:00,33.2,33.23,33.19,33.22,43400.0,21.0949,21.1139,21.0885,21.1076,43400.0
2007-09-06 11:10:00,33.22,33.23,33.21,33.23,36600.0,21.1076,21.1139,21.1012,21.1139,36600.0
2007-09-06 11:15:00,33.23,33.24,33.19,33.21,75400.0,21.1139,21.1203,21.0885,21.1012,75400.0
2007-09-06 11:20:00,33.21,33.38,33.21,33.35,52200.0,21.1012,21.2092,21.1012,21.1902,52200.0
2007-09-06 11:25:00,33.34,33.4,33.33,33.35,73200.0,21.1838,21.2219,21.1775,21.1902,73200.0
2007-09-06 11:30:00,33.36,33.4,33.32,33.34,42400.0,21.1965,21.2219,21.1711,21.1838,42400.0
2007-09-06 11:35:00,33.34,33.37,33.31,33.32,28400.0,21.1838,21.2029,21.1648,21.1711,28400.0
2007-09-06 11:40:00,33.32,33.35,33.31,33.34,23500.0,21.1711,21.1902,21.1648,21.1838,23500.0
2007-09-06 11:45:00,33.34,33.36,33.33,33.34,28600.0,21.1838,21.1965,21.1775,21.1838,28600.0
2007-09-06 11:50:00,33.35,33.38,33.32,33.34,108300.0,21.1902,21.2092,21.1711,21.1838,108300.0
2007-09-06 11:55:00,33.33,33.4,33.33,33.36,171600.0,21.1775,21.2219,21.1775,21.1965,171600.0
2007-09-06 12:00:00,33.38,33.39,33.36,33.36,19200.0,21.2092,21.2156,21.1965,21.1965,19200.0
2007-09-06 12:05:00,33.36,33.37,33.33,33.33,15600.0,21.1965,21.2029,21.1775,21.1775,15600.0
2007-09-06 12:10:00,33.34,33.37,33.32,33.37,19600.0,21.1838,21.2029,21.1711,21.2029,19600.0
2007-09-06 12:15:00,33.37,33.45,33.36,33.39,225200.0,21.2029,21.2537,21.1965,21.2156,225200.0
2007-09-06 12:20:00,33.39,33.4,33.36,33.36,26400.0,21.2156,21.2219,21.1965,21.1965,26400.0
2007-09-06 12:25:00,33.36,33.36,33.33,33.34,24500.0,21.1965,21.1965,21.1775,21.1838,24500.0
2007-09-06 12:30:00,33.35,33.35,33.33,33.34,15900.0,21.1902,21.1902,21.1775,21.1838,15900.0
2007-09-06 12:35:00,33.34,33.35,33.33,33.33,20400.0,21.1838,21.1902,21.1775,21.1775,20400.0
2007-09-06 12:40:00,33.34,33.34,33.26,33.28,28800.0,21.1838,21.1838,21.133,21.1457,28800.0
2007-09-06 12:45:00,33.28,33.29,33.22,33.22,24300.0,21.1457,21.152,21.1076,21.1076,24300.0
2007-09-06 12:50:00,33.23,33.27,33.22,33.24,33300.0,21.1139,21.1393,21.1076,21.1203,33300.0
2007-09-06 12:55:00,33.24,33.27,33.23,33.26,19100.0,21.1203,21.1393,21.1139,21.133,19100.0
2007-09-06 13:00:00,33.27,33.27,33.25,33.25,15900.0,21.1393,21.1393,21.1266,21.1266,15900.0
2007-09-06 13:05:00,33.26,33.26,33.16,33.17,30700.0,21.133,21.133,21.0694,21.0758,30700.0
2007-09-06 13:10:00,33.17,33.18,33.13,33.16,17500.0,21.0758,21.0822,21.0504,21.0694,17500.0
2007-09-06 13:15:00,33.17,33.21,33.15,33.2,22800.0,21.0758,21.1012,21.0631,21.0949,22800.0
2007-09-06 13:20:00,33.2,33.21,33.16,33.16,26000.0,21.0949,21.1012,21.0694,21.0694,26000.0
2007-09-06 13:25:00,33.16,33.2,33.16,33.19,9200.0,21.0694,21.0949,21.0694,21.0885,9200.0
2007-09-06 13:30:00,33.19,33.2,33.16,33.18,19000.0,21.0885,21.0949,21.0694,21.0822,19000.0
2007-09-06 13:35:00,33.18,33.22,33.11,33.12,132600.0,21.0822,21.1076,21.0377,21.044,132600.0
2007-09-06 13:40:00,33.12,33.19,33.11,33.19,36600.0,21.044,21.0885,21.0377,21.0885,36600.0
2007-09-06 13:45:00,33.18,33.2,33.0,33.11,82900.0,21.0822,21.0949,20.9678,21.0377,82900.0
2007-09-06 13:50:00,33.11,33.14,33.1,33.12,21600.0,21.0377,21.0567,21.0313,21.044,21600.0
2007-09-06 13:55:00,33.13,33.13,33.0,33.12,37700.0,21.0504,21.0504,20.9678,21.044,37700.0
2007-09-06 14:00:00,33.12,33.17,33.11,33.14,15700.0,21.044,21.0758,21.0377,21.0567,15700.0
2007-09-06 14:05:00,33.13,33.16,33.11,33.13,25000.0,21.0504,21.0694,21.0377,21.0504,25000.0
2007-09-06 14:10:00,33.13,33.21,33.12,33.19,44900.0,21.0504,21.1012,21.044,21.0885,44900.0
2007-09-06 14:15:00,33.2,33.22,33.19,33.2,33000.0,21.0949,21.1076,21.0885,21.0949,33000.0
2007-09-06 14:20:00,33.21,33.22,33.18,33.2,27300.0,21.1012,21.1076,21.0822,21.0949,27300.0
2007-09-06 14:25:00,33.21,33.21,33.18,33.18,30500.0,21.1012,21.1012,21.0822,21.0822,30500.0
2007-09-06 14:30:00,33.19,33.23,33.18,33.18,47600.0,21.0885,21.1139,21.0822,21.0822,47600.0
2007-09-06 14:35:00,33.2,33.23,33.16,33.19,57200.0,21.0949,21.1139,21.0694,21.0885,57200.0
2007-09-06 14:40:00,33.19,33.21,33.18,33.19,24000.0,21.0885,21.1012,21.0822,21.0885,24000.0
2007-09-06 14:45:00,33.19,33.2,33.18,33.19,18200.0,21.0885,21.0949,21.0822,21.0885,18200.0
2007-09-06 14:50:00,33.2,33.2,33.18,33.19,16400.0,21.0949,21.0949,21.0822,21.0885,16400.0
2007-09-06 14:55:00,33.18,33.21,33.18,33.2,33700.0,21.0822,21.1012,21.0822,21.0949,33700.0
2007-09-06 15:00:00,33.2,33.22,33.19,33.19,31400.0,21.0949,21.1076,21.0885,21.0885,31400.0
2007-09-06 15:05:00,33.19,33.21,33.18,33.18,36300.0,21.0885,21.1012,21.0822,21.0822,36300.0
2007-09-06 15:10:00,33.18,33.2,33.15,33.18,34800.0,21.0822,21.0949,21.0631,21.0822,34800.0
2007-09-06 15:15:00,33.18,33.2,33.13,33.15,67700.0,21.0822,21.0949,21.0504,21.0631,67700.0
2007-09-06 15:20:00,33.15,33.16,33.09,33.13,50400.0,21.0631,21.0694,21.025,21.0504,50400.0
2007-09-06 15:25:00,33.12,33.16,33.12,33.14,32300.0,21.044,21.0694,21.044,21.0567,32300.0
2007-09-06 15:30:00,33.15,33.17,33.13,33.17,31700.0,21.0631,21.0758,21.0504,21.0758,31700.0
2007-09-06 15:35:00,33.17,33.19,33.16,33.18,33900.0,21.0758,21.0885,21.0694,21.0822,33900.0
2007-09-06 15:40:00,33.19,33.2,33.12,33.18,95500.0,21.0885,21.0949,21.044,21.0822,95500.0
2007-09-06 15:45:00,33.18,33.19,33.12,33.12,70900.0,21.0822,21.0885,21.044,21.044,70900.0
2007-09-06 15:50:00,33.13,33.15,33.1,33.15,88600.0,21.0504,21.0631,21.0313,21.0631,88600.0
2007-09-06 15:55:00,33.15,33.15,33.08,33.14,102400.0,21.0631,21.0631,21.0186,21.0567,102400.0
2007-09-07 09:30:00,33.0,33.0,32.75,32.77,104400.0,20.9678,20.9678,20.8089,20.8216,104400.0
2007-09-07 09:35:00,32.81,32.97,32.77,32.87,107400.0,20.8471,20.9487,20.8216,20.8852,107400.0
2007-09-07 09:40:00,32.87,32.9,32.8,32.87,53500.0,20.8852,20.9042,20.8407,20.8852,53500.0
2007-09-07 09:45:00,32.87,32.87,32.81,32.86,42700.0,20.8852,20.8852,20.8471,20.8788,42700.0
2007-09-07 09:50:00,32.85,32.94,32.84,32.86,52900.0,20.8725,20.9297,20.8661,20.8788,52900.0
2007-09-07 09:55:00,32.85,32.95,32.83,32.87,57700.0,20.8725,20.936,20.8598,20.8852,57700.0
2007-09-07 10:00:00,32.87,32.87,32.81,32.85,30500.0,20.8852,20.8852,20.8471,20.8725,30500.0
2007-09-07 10:05:00,32.83,32.88,32.83,32.86,28600.0,20.8598,20.8915,20.8598,20.8788,28600.0
2007-09-07 10:10:00,32.86,32.87,32.81,32.84,36800.0,20.8788,20.8852,20.8471,20.8661,36800.0
2007-09-07 10:15:00,32.84,32.87,32.83,32.86,26100.0,20.8661,20.8852,20.8598,20.8788,26100.0
2007-09-07 10:20:00,32.87,32.89,32.81,32.86,26500.0,20.8852,20.8979,20.8471,20.8788,26500.0
2007-09-07 10:25:00,32.86,32.89,32.84,32.86,19200.0,20.8788,20.8979,20.8661,20.8788,19200.0
2007-09-07 10:30:00,32.86,32.86,32.73,32.74,36200.0,20.8788,20.8788,20.7962,20.8026,36200.0
2007-09-07 10:35:00,32.72,32.74,32.69,32.69,27900.0,20.7899,20.8026,20.7708,20.7708,27900.0
2007-09-07 10:40:00,32.69,32.72,32.67,32.68,47300.0,20.7708,20.7899,20.7581,20.7645,47300.0
2007-09-07 10:45:00,32.68,32.72,32.68,32.69,47400.0,20.7645,20.7899,20.7645,20.7708,47400.0
2007-09-07 10:50:00,32.69,32.7,32.64,32.67,40100.0,20.7708,20.7772,20.739,20.7581,40100.0
2007-09-07 10:55:00,32.67,32.68,32.66,32.67,36500.0,20.7581,20.7645,20.7518,20.7581,36500.0
2007-09-07 11:00:00,32.67,32.68,32.63,32.66,44700.0,20.7581,20.7645,20.7327,20.7518,44700.0
2007-09-07 11:05:00,32.66,32.67,32.64,32.66,48900.0,20.7518,20.7581,20.739,20.7518,48900.0
2007-09-07 11:10:00,32.66,32.67,32.62,32.62,45700.0,20.7518,20.7581,20.7263,20.7263,45700.0
2007-09-07 11:15:00,32.61,32.63,32.58,32.6,51100.0,20.72,20.7327,20.7009,20.7136,51100.0
2007-09-07 11:20:00,32.6,32.6,32.55,32.57,47700.0,20.7136,20.7136,20.6819,20.6946,47700.0
2007-09-07 11:25:00,32.57,32.6,32.55,32.56,38700.0,20.6946,20.7136,20.6819,20.6882,38700.0
2007-09-07 11:30:00,32.55,32.6,32.55,32.6,29300.0,20.6819,20.7136,20.6819,20.7136,29300.0
2007-09-07 11:35:00,32.59,32.66,32.59,32.63,42200.0,20.7073,20.7518,20.7073,20.7327,42200.0
2007-09-07 11:40:00,32.63,32.64,32.51,32.55,175200.0,20.7327,20.739,20.6564,20.6819,175200.0
2007-09-07 11:45:00,32.55,32.6,32.55,32.59,37900.0,20.6819,20.7136,20.6819,20.7073,37900.0
2007-09-07 11:50:00,32.59,32.63,32.55,32.55,54400.0,20.7073,20.7327,20.6819,20.6819,54400.0
2007-09-07 11:55:00,32.55,32.62,32.53,32.53,111300.0,20.6819,20.7263,20.6692,20.6692,111300.0
2007-09-07 12:00:00,32.54,32.55,32.5,32.53,71300.0,20.6755,20.6819,20.6501,20.6692,71300.0
2007-09-07 12:05:00,32.53,32.56,32.51,32.52,53400.0,20.6692,20.6882,20.6564,20.6628,53400.0
2007-09-07 12:10:00,32.51,32.52,32.48,32.49,70500.0,20.6564,20.6628,20.6374,20.6437,70500.0
2007-09-07 12:15:00,32.5,32.53,32.48,32.48,53600.0,20.6501,20.6692,20.6374,20.6374,53600.0
2007-09-07 12:20:00,32.49,32.51,32.45,32.46,44500.0,20.6437,20.6564,20.6183,20.6247,44500.0
2007-09-07 12:25:00,32.45,32.5,32.4,32.49,187900.0,20.6183,20.6501,20.5865,20.6437,187900.0
2007-09-07 12:30:00,32.5,32.51,32.44,32.5,77000.0,20.6501,20.6564,20.612,20.6501,77000.0
2007-09-07 12:35:00,32.5,32.54,32.44,32.47,95200.0,20.6501,20.6755,20.612,20.631,95200.0
2007-09-07 12:40:00,32.46,32.47,32.41,32.41,69500.0,20.6247,20.631,20.5929,20.5929,69500.0
2007-09-07 12:45:00,32.41,32.43,32.38,32.4,49600.0,20.5929,20.6056,20.5738,20.5865,49600.0
2007-09-07 12:50:00,32.4,32.48,32.4,32.47,25300.0,20.5865,20.6374,20.5865,20.631,25300.0
2007-09-07 12:55:00,32.47,32.51,32.45,32.51,27100.0,20.631,20.6564,20.6183,20.6564,27100.0
2007-09-07 13:00:00,32.51,32.56,32.5,32.55,112900.0,20.6564,20.6882,20.6501,20.6819,112900.0
2007-09-07 13:05:00,32.56,32.6,32.55,32.6,118900.0,20.6882,20.7136,20.6819,20.7136,118900.0
2007-09-07 13:10:00,32.59,32.63,32.58,32.58,146900.0,20.7073,20.7327,20.7009,20.7009,146900.0
2007-09-07 13:15:00,32.59,32.59,32.53,32.56,46800.0,20.7073,20.7073,20.6692,20.6882,46800.0
2007-09-07 13:20:00,32.56,32.58,32.5,32.56,51100.0,20.6882,20.7009,20.6501,20.6882,51100.0
2007-09-07 13:25:00,32.56,32.57,32.54,32.55,31200.0,20.6882,20.6946,20.6755,20.6819,31200.0
2007-09-07 13:30:00,32.54,32.58,32.54,32.55,40900.0,20.6755,20.7009,20.6755,20.6819,40900.0
2007-09-07 13:35:00,32.55,32.56,32.46,32.46,34700.0,20.6819,20.6882,20.6247,20.6247,34700.0
2007-09-07 13:40:00,32.46,32.46,32.38,32.38,38600.0,20.6247,20.6247,20.5738,20.5738,38600.0
2007-09-07 13:45:00,32.38,32.43,32.37,32.42,30600.0,20.5738,20.6056,20.5675,20.5993,30600.0
2007-09-07 13:50:00,32.43,32.43,32.41,32.42,16300.0,20.6056,20.6056,20.5929,20.5993,16300.0
2007-09-07 13:55:00,32.42,32.43,32.37,32.37,28800.0,20.5993,20.6056,20.5675,20.5675,28800.0
2007-09-07 14:00:00,32.37,32.39,32.34,32.38,49500.0,20.5675,20.5802,20.5484,20.5738,49500.0
2007-09-07 14:05:00,32.37,32.4,32.36,32.39,34500.0,20.5675,20.5865,20.5611,20.5802,34500.0
2007-09-07 14:10:00,32.4,32.45,32.38,32.45,37000.0,20.5865,20.6183,20.5738,20.6183,37000.0
2007-09-07 14:15:00,32.45,32.46,32.4,32.42,28200.0,20.6183,20.6247,20.5865,20.5993,28200.0
2007-09-07 14:20:00,32.41,32.45,32.41,32.45,37400.0,20.5929,20.6183,20.5929,20.6183,37400.0
2007-09-07 14:25:00,32.46,32.48,32.45,32.46,45900.0,20.6247,20.6374,20.6183,20.6247,45900.0
2007-09-07 14:30:00,32.47,32.5,32.45,32.48,36700.0,20.631,20.6501,20.6183,20.6374,36700.0
2007-09-07 14:35:00,32.49,32.53,32.49,32.53,53100.0,20.6437,20.6692,20.6437,20.6692,53100.0
2007-09-07 14:40:00,32.51,32.53,32.49,32.5,32200.0,20.6564,20.6692,20.6437,20.6501,32200.0
2007-09-07 14:45:00,32.49,32.5,32.46,32.48,52300.0,20.6437,20.6501,20.6247,20.6374,52300.0
2007-09-07 14:50:00,32.49,32.49,32.47,32.48,46100.0,20.6437,20.6437,20.631,20.6374,46100.0
2007-09-07 14:55:00,32.47,32.49,32.47,32.48,98800.0,20.631,20.6437,20.631,20.6374,98800.0
2007-09-07 15:00:00,32.49,32.57,32.47,32.56,68900.0,20.6437,20.6946,20.631,20.6882,68900.0
2007-09-07 15:05:00,32.55,32.62,32.55,32.59,52500.0,20.6819,20.7263,20.6819,20.7073,52500.0
2007-09-07 15:10:00,32.59,32.6,32.57,32.59,35200.0,20.7073,20.7136,20.6946,20.7073,35200.0
2007-09-07 15:15:00,32.59,32.6,32.56,32.57,57100.0,20.7073,20.7136,20.6882,20.6946,57100.0
2007-09-07 15:20:00,32.57,32.61,32.5,32.51,101100.0,20.6946,20.72,20.6501,20.6564,101100.0
2007-09-07 15:25:00,32.51,32.54,32.5,32.53,75600.0,20.6564,20.6755,20.6501,20.6692,75600.0
2007-09-07 15:30:00,32.54,32.57,32.54,32.55,73400.0,20.6755,20.6946,20.6755,20.6819,73400.0
2007-09-07 15:35:00,32.55,32.6,32.54,32.6,72800.0,20.6819,20.7136,20.6755,20.7136,72800.0
2007-09-07 15:40:00,32.58,32.61,32.56,32.6,130100.0,20.7009,20.72,20.6882,20.7136,130100.0
2007-09-07 15:45:00,32.6,32.67,32.6,32.66,109700.0,20.7136,20.7581,20.7136,20.7518,109700.0
2007-09-07 15:50:00,32.66,32.74,32.6,32.72,170000.0,20.7518,20.8026,20.7136,20.7899,170000.0
2007-09-07 15:55:00,32.71,32.72,32.67,32.7,145600.0,20.7835,20.7899,20.7581,20.7772,145600.0
2007-09-10 09:30:00,32.8,33.0,32.8,32.96,65300.0,20.8407,20.9678,20.8407,20.9424,65300.0
2007-09-10 09:35:00,32.92,32.98,32.84,32.9,113000.0,20.917,20.9551,20.8661,20.9042,113000.0
2007-09-10 09:40:00,32.9,32.92,32.85,32.91,21400.0,20.9042,20.917,20.8725,20.9106,21400.0
2007-09-10 09:45:00,32.91,32.93,32.86,32.93,19700.0,20.9106,20.9233,20.8788,20.9233,19700.0
2007-09-10 09:50:00,32.92,32.93,32.83,32.85,60200.0,20.917,20.9233,20.8598,20.8725,60200.0
2007-09-10 09:55:00,32.85,32.86,32.8,32.82,45700.0,20.8725,20.8788,20.8407,20.8534,45700.0
2007-09-10 10:00:00,32.82,32.82,32.64,32.65,56400.0,20.8534,20.8534,20.739,20.7454,56400.0
2007-09-10 10:05:00,32.65,32.72,32.65,32.68,16000.0,20.7454,20.7899,20.7454,20.7645,16000.0
2007-09-10 10:10:00,32.68,32.68,32.63,32.64,17700.0,20.7645,20.7645,20.7327,20.739,17700.0
2007-09-10 10:15:00,32.64,32.65,32.58,32.59,19300.0,20.739,20.7454,20.7009,20.7073,19300.0
2007-09-10 10:20:00,32.6,32.6,32.52,32.55,21200.0,20.7136,20.7136,20.6628,20.6819,21200.0
2007-09-10 10:25:00,32.56,32.6,32.45,32.45,63300.0,20.6882,20.7136,20.6183,20.6183,63300.0
2007-09-10 10:30:00,32.46,32.49,32.45,32.46,35700.0,20.6247,20.6437,20.6183,20.6247,35700.0
2007-09-10 10:35:00,32.46,32.53,32.38,32.46,61300.0,20.6247,20.6692,20.5738,20.6247,61300.0
2007-09-10 10:40:00,32.48,32.54,32.42,32.42,82700.0,20.6374,20.6755,20.5993,20.5993,82700.0
2007-09-10 10:45:00,32.42,32.44,32.35,32.4,29300.0,20.5993,20.612,20.5548,20.5865,29300.0
2007-09-10 10:50:00,32.39,32.4,32.36,32.38,520600.0,20.5802,20.5865,20.5611,20.5738,520600.0
2007-09-10 10:55:00,32.4,32.47,32.38,32.47,45200.0,20.5865,20.631,20.5738,20.631,45200.0
2007-09-10 11:00:00,32.46,32.5,32.44,32.45,30000.0,20.6247,20.6501,20.612,20.6183,30000.0
2007-09-10 11:05:00,32.46,32.47,32.41,32.43,22700.0,20.6247,20.631,20.5929,20.6056,22700.0
2007-09-10 11:10:00,32.43,32.44,32.36,32.4,44500.0,20.6056,20.612,20.5611,20.5865,44500.0
2007-09-10 11:15:00,32.4,32.44,32.38,32.42,283700.0,20.5865,20.612,20.5738,20.5993,283700.0
2007-09-10 11:20:00,32.43,32.46,32.4,32.46,36500.0,20.6056,20.6247,20.5865,20.6247,36500.0
2007-09-10 11:25:00,32.47,32.49,32.41,32.46,40900.0,20.631,20.6437,20.5929,20.6247,40900.0
2007-09-10 11:30:00,32.46,32.53,32.46,32.5,28300.0,20.6247,20.6692,20.6247,20.6501,28300.0
2007-09-10 11:35:00,32.5,32.53,32.47,32.52,23100.0,20.6501,20.6692,20.631,20.6628,23100.0
2007-09-10 11:40:00,32.52,32.56,32.52,32.55,22300.0,20.6628,20.6882,20.6628,20.6819,22300.0
2007-09-10 11:45:00,32.55,32.57,32.52,32.54,29700.0,20.6819,20.6946,20.6628,20.6755,29700.0
2007-09-10 11:50:00,32.54,32.55,32.5,32.51,11600.0,20.6755,20.6819,20.6501,20.6564,11600.0
2007-09-10 11:55:00,32.52,32.53,32.5,32.51,5500.0,20.6628,20.6692,20.6501,20.6564,5500.0
2007-09-10 12:00:00,32.52,32.55,32.5,32.5,127200.0,20.6628,20.6819,20.6501,20.6501,127200.0
2007-09-10 12:05:00,32.51,32.52,32.45,32.5,28000.0,20.6564,20.6628,20.6183,20.6501,28000.0
2007-09-10 12:10:00,32.5,32.5,32.46,32.47,8700.0,20.6501,20.6501,20.6247,20.631,8700.0
2007-09-10 12:15:00,32.48,32.51,32.46,32.48,10600.0,20.6374,20.6564,20.6247,20.6374,10600.0
2007-09-10 12:20:00,32.49,32.55,32.49,32.55,18400.0,20.6437,20.6819,20.6437,20.6819,18400.0
2007-09-10 12:25:00,32.53,32.55,32.52,32.53,8900.0,20.6692,20.6819,20.6628,20.6692,8900.0
2007-09-10 12:30:00,32.52,32.54,32.48,32.49,21500.0,20.6628,20.6755,20.6374,20.6437,21500.0
2007-09-10 12:35:00,32.49,32.5,32.45,32.47,22300.0,20.6437,20.6501,20.6183,20.631,22300.0
2007-09-10 12:40:00,32.47,32.52,32.45,32.48,40700.0,20.631,20.6628,20.6183,20.6374,40700.0
2007-09-10 12:45:00,32.48,32.51,32.46,32.51,123700.0,20.6374,20.6564,20.6247,20.6564,123700.0
2007-09-10 12:50:00,32.51,32.54,32.49,32.54,22300.0,20.6564,20.6755,20.6437,20.6755,22300.0
2007-09-10 12:55:00,32.54,32.55,32.53,32.55,13400.0,20.6755,20.6819,20.6692,20.6819,13400.0
2007-09-10 13:00:00,32.54,32.56,32.52,32.56,165700.0,20.6755,20.6882,20.6628,20.6882,165700.0
2007-09-10 13:05:00,32.55,32.6,32.55,32.58,23700.0,20.6819,20.7136,20.6819,20.7009,23700.0
2007-09-10 13:10:00,32.59,32.59,32.57,32.58,16600.0,20.7073,20.7073,20.6946,20.7009,16600.0
2007-09-10 13:15:00,32.59,32.6,32.58,32.59,50700.0,20.7073,20.7136,20.7009,20.7073,50700.0
2007-09-10 13:20:00,32.6,32.65,32.59,32.63,27500.0,20.7136,20.7454,20.7073,20.7327,27500.0
2007-09-10 13:25:00,32.63,32.65,32.63,32.65,25200.0,20.7327,20.7454,20.7327,20.7454,25200.0
2007-09-10 13:30:00,32.65,32.66,32.64,32.66,65400.0,20.7454,20.7518,20.739,20.7518,65400.0
2007-09-10 13:35:00,32.66,32.69,32.64,32.65,36200.0,20.7518,20.7708,20.739,20.7454,36200.0
2007-09-10 13:40:00,32.64,32.66,32.63,32.65,25800.0,20.739,20.7518,20.7327,20.7454,25800.0
2007-09-10 13:45:00,32.65,32.66,32.63,32.63,16900.0,20.7454,20.7518,20.7327,20.7327,16900.0
2007-09-10 13:50:00,32.63,32.65,32.56,32.59,30800.0,20.7327,20.7454,20.6882,20.7073,30800.0
2007-09-10 13:55:00,32.6,32.6,32.57,32.58,17500.0,20.7136,20.7136,20.6946,20.7009,17500.0
2007-09-10 14:00:00,32.57,32.58,32.55,32.55,113800.0,20.6946,20.7009,20.6819,20.6819,113800.0
2007-09-10 14:05:00,32.55,32.56,32.54,32.56,16900.0,20.6819,20.6882,20.6755,20.6882,16900.0
2007-09-10 14:10:00,32.55,32.59,32.55,32.59,16400.0,20.6819,20.7073,20.6819,20.7073,16400.0
2007-09-10 14:15:00,32.59,32.6,32.56,32.57,16100.0,20.7073,20.7136,20.6882,20.6946,16100.0
2007-09-10 14:20:00,32.57,32.61,32.54,32.59,38300.0,20.6946,20.72,20.6755,20.7073,38300.0
2007-09-10 14:25:00,32.59,32.61,32.57,32.6,36600.0,20.7073,20.72,20.6946,20.7136,36600.0
2007-09-10 14:30:00,32.6,32.65,32.59,32.65,32200.0,20.7136,20.7454,20.7073,20.7454,32200.0
2007-09-10 14:35:00,32.64,32.64,32.6,32.63,129700.0,20.739,20.739,20.7136,20.7327,129700.0
2007-09-10 14:40:00,32.63,32.63,32.58,32.63,37600.0,20.7327,20.7327,20.7009,20.7327,37600.0
2007-09-10 14:45:00,32.63,32.66,32.59,32.6,54100.0,20.7327,20.7518,20.7073,20.7136,54100.0
2007-09-10 14:50:00,32.61,32.62,32.59,32.61,35400.0,20.72,20.7263,20.7073,20.72,35400.0
2007-09-10 14:55:00,32.61,32.66,32.61,32.65,39200.0,20.72,20.7518,20.72,20.7454,39200.0
2007-09-10 15:00:00,32.65,32.66,32.61,32.63,31400.0,20.7454,20.7518,20.72,20.7327,31400.0
2007-09-10 15:05:00,32.63,32.68,32.62,32.67,69400.0,20.7327,20.7645,20.7263,20.7581,69400.0
2007-09-10 15:10:00,32.67,32.68,32.65,32.67,60600.0,20.7581,20.7645,20.7454,20.7581,60600.0
2007-09-10 15:15:00,32.66,32.72,32.66,32.69,54200.0,20.7518,20.7899,20.7518,20.7708,54200.0
2007-09-10 15:20:00,32.7,32.78,32.69,32.74,91000.0,20.7772,20.828,20.7708,20.8026,91000.0
2007-09-10 15:25:00,32.74,32.78,32.68,32.69,100500.0,20.8026,20.828,20.7645,20.7708,100500.0
2007-09-10 15:30:00,32.68,32.68,32.63,32.63,64300.0,20.7645,20.7645,20.7327,20.7327,64300.0
2007-09-10 15:35:00,32.63,32.66,32.62,32.64,68700.0,20.7327,20.7518,20.7263,20.739,68700.0
2007-09-10 15:40:00,32.64,32.64,32.6,32.6,145300.0,20.739,20.739,20.7136,20.7136,145300.0
2007-09-10 15:45:00,32.6,32.66,32.59,32.65,67900.0,20.7136,20.7518,20.7073,20.7454,67900.0
2007-09-10 15:50:00,32.65,32.67,32.62,32.62,74200.0,20.7454,20.7581,20.7263,20.7263,74200.0
2007-09-10 15:55:00,32.63,32.65,32.54,32.55,116800.0,20.7327,20.7454,20.6755,20.6819,116800.0
2007-09-11 09:30:00,32.55,32.76,32.55,32.7,100200.0,20.6819,20.8153,20.6819,20.7772,100200.0
2007-09-11 09:35:00,32.7,32.74,32.58,32.66,36300.0,20.7772,20.8026,20.7009,20.7518,36300.0
2007-09-11 09:40:00,32.66,32.74,32.63,32.67,53400.0,20.7518,20.8026,20.7327,20.7581,53400.0
2007-09-11 09:45:00,32.68,32.73,32.66,32.71,46100.0,20.7645,20.7962,20.7518,20.7835,46100.0
2007-09-11 09:50:00,32.72,32.78,32.66,32.66,35700.0,20.7899,20.828,20.7518,20.7518,35700.0
2007-09-11 09:55:00,32.67,32.77,32.63,32.65,62500.0,20.7581,20.8216,20.7327,20.7454,62500.0
2007-09-11 10:00:00,32.64,32.7,32.57,32.57,69100.0,20.739,20.7772,20.6946,20.6946,69100.0
2007-09-11 10:05:00,32.57,32.59,32.54,32.55,30600.0,20.6946,20.7073,20.6755,20.6819,30600.0
2007-09-11 10:10:00,32.54,32.56,32.5,32.52,138800.0,20.6755,20.6882,20.6501,20.6628,138800.0
2007-09-11 10:15:00,32.52,32.53,32.5,32.51,50500.0,20.6628,20.6692,20.6501,20.6564,50500.0
2007-09-11 10:20:00,32.5,32.51,32.47,32.49,105500.0,20.6501,20.6564,20.631,20.6437,105500.0
2007-09-11 10:25:00,32.5,32.59,32.48,32.49,215000.0,20.6501,20.7073,20.6374,20.6437,215000.0
2007-09-11 10:30:00,32.49,32.53,32.45,32.52,69900.0,20.6437,20.6692,20.6183,20.6628,69900.0
2007-09-11 10:35:00,32.5,32.55,32.47,32.5,116100.0,20.6501,20.6819,20.631,20.6501,116100.0
2007-09-11 10:40:00,32.5,32.54,32.47,32.53,51500.0,20.6501,20.6755,20.631,20.6692,51500.0
2007-09-11 10:45:00,32.53,32.54,32.47,32.5,42500.0,20.6692,20.6755,20.631,20.6501,42500.0
2007-09-11 10:50:00,32.5,32.54,32.48,32.49,349000.0,20.6501,20.6755,20.6374,20.6437,349000.0
2007-09-11 10:55:00,32.48,32.49,32.44,32.46,44900.0,20.6374,20.6437,20.612,20.6247,44900.0
2007-09-11 11:00:00,32.45,32.47,32.29,32.29,383700.0,20.6183,20.631,20.5167,20.5167,383700.0
2007-09-11 11:05:00,32.29,32.31,32.15,32.28,229700.0,20.5167,20.5294,20.4277,20.5103,229700.0
2007-09-11 11:10:00,32.29,32.31,32.24,32.29,190400.0,20.5167,20.5294,20.4849,20.5167,190400.0
2007-09-11 11:15:00,32.29,32.31,32.25,32.25,38400.0,20.5167,20.5294,20.4912,20.4912,38400.0
2007-09-11 11:20:00,32.26,32.35,32.26,32.34,42400.0,20.4976,20.5548,20.4976,20.5484,42400.0
2007-09-11 11:25:00,32.35,32.45,32.34,32.44,299500.0,20.5548,20.6183,20.5484,20.612,299500.0
2007-09-11 11:30:00,32.44,32.51,32.44,32.48,48300.0,20.612,20.6564,20.612,20.6374,48300.0
2007-09-11 11:35:00,32.49,32.5,32.45,32.45,27300.0,20.6437,20.6501,20.6183,20.6183,27300.0
2007-09-11 11:40:00,32.47,32.49,32.45,32.45,261600.0,20.631,20.6437,20.6183,20.6183,261600.0
2007-09-11 11:45:00,32.46,32.5,32.32,32.48,163400.0,20.6247,20.6501,20.5357,20.6374,163400.0
2007-09-11 11:50:00,32.49,32.52,32.48,32.5,69600.0,20.6437,20.6628,20.6374,20.6501,69600.0
2007-09-11 11:55:00,32.5,32.51,32.48,32.5,25200.0,20.6501,20.6564,20.6374,20.6501,25200.0
2007-09-11 12:00:00,32.5,32.5,32.48,32.5,11600.0,20.6501,20.6501,20.6374,20.6501,11600.0
2007-09-11 12:05:00,32.5,32.54,32.49,32.51,128600.0,20.6501,20.6755,20.6437,20.6564,128600.0
2007-09-11 12:10:00,32.51,32.52,32.48,32.49,89100.0,20.6564,20.6628,20.6374,20.6437,89100.0
2007-09-11 12:15:00,32.49,32.54,32.49,32.52,24700.0,20.6437,20.6755,20.6437,20.6628,24700.0
2007-09-11 12:20:00,32.52,32.54,32.49,32.49,32100.0,20.6628,20.6755,20.6437,20.6437,32100.0
2007-09-11 12:25:00,32.5,32.52,32.5,32.51,25000.0,20.6501,20.6628,20.6501,20.6564,25000.0
2007-09-11 12:30:00,32.5,32.52,32.5,32.51,20200.0,20.6501,20.6628,20.6501,20.6564,20200.0
2007-09-11 12:35:00,32.51,32.56,32.5,32.52,49600.0,20.6564,20.6882,20.6501,20.6628,49600.0
2007-09-11 12:40:00,32.52,32.53,32.5,32.53,35200.0,20.6628,20.6692,20.6501,20.6692,35200.0
2007-09-11 12:45:00,32.53,32.53,32.5,32.5,26400.0,20.6692,20.6692,20.6501,20.6501,26400.0
2007-09-11 12:50:00,32.5,32.51,32.5,32.5,15100.0,20.6501,20.6564,20.6501,20.6501,15100.0
2007-09-11 12:55:00,32.51,32.51,32.5,32.5,232500.0,20.6564,20.6564,20.6501,20.6501,232500.0
2007-09-11 13:00:00,32.5,32.51,32.49,32.51,484700.0,20.6501,20.6564,20.6437,20.6564,484700.0
2007-09-11 13:05:00,32.51,32.53,32.5,32.53,31000.0,20.6564,20.6692,20.6501,20.6692,31000.0
2007-09-11 13:10:00,32.52,32.54,32.52,32.53,11400.0,20.6628,20.6755,20.6628,20.6692,11400.0
2007-09-11 13:15:00,32.53,32.54,32.51,32.52,28200.0,20.6692,20.6755,20.6564,20.6628,28200.0
2007-09-11 13:20:00,32.53,32.55,32.51,32.53,34300.0,20.6692,20.6819,20.6564,20.6692,34300.0
2007-09-11 13:25:00,32.54,32.55,32.52,32.55,33900.0,20.6755,20.6819,20.6628,20.6819,33900.0
2007-09-11 13:30:00,32.54,32.6,32.54,32.57,31500.0,20.6755,20.7136,20.6755,20.6946,31500.0
2007-09-11 13:35:00,32.58,32.59,32.57,32.57,18000.0,20.7009,20.7073,20.6946,20.6946,18000.0
2007-09-11 13:40:00,32.57,32.57,32.5,32.52,37900.0,20.6946,20.6946,20.6501,20.6628,37900.0
2007-09-11 13:45:00,32.51,32.58,32.51,32.53,38000.0,20.6564,20.7009,20.6564,20.6692,38000.0
2007-09-11 13:50:00,32.52,32.56,32.51,32.51,40400.0,20.6628,20.6882,20.6564,20.6564,40400.0
2007-09-11 13:55:00,32.51,32.54,32.5,32.5,61600.0,20.6564,20.6755,20.6501,20.6501,61600.0
2007-09-11 14:00:00,32.5,32.54,32.5,32.53,76600.0,20.6501,20.6755,20.6501,20.6692,76600.0
2007-09-11 14:05:00,32.52,32.54,32.49,32.5,92100.0,20.6628,20.6755,20.6437,20.6501,92100.0
2007-09-11 14:10:00,32.51,32.51,32.49,32.49,40700.0,20.6564,20.6564,20.6437,20.6437,40700.0
2007-09-11 14:15:00,32.49,32.51,32.47,32.49,72600.0,20.6437,20.6564,20.631,20.6437,72600.0
2007-09-11 14:20:00,32.49,32.51,32.48,32.5,37000.0,20.6437,20.6564,20.6374,20.6501,37000.0
2007-09-11 14:25:00,32.5,32.59,32.49,32.59,61400.0,20.6501,20.7073,20.6437,20.7073,61400.0
2007-09-11 14:30:00,32.59,32.59,32.48,32.49,112100.0,20.7073,20.7073,20.6374,20.6437,112100.0
2007-09-11 14:35:00,32.49,32.51,32.48,32.5,29600.0,20.6437,20.6564,20.6374,20.6501,29600.0
2007-09-11 14:40:00,32.5,32.59,32.49,32.58,75500.0,20.6501,20.7073,20.6437,20.7009,75500.0
2007-09-11 14:45:00,32.59,32.6,32.55,32.59,37300.0,20.7073,20.7136,20.6819,20.7073,37300.0
2007-09-11 14:50:00,32.59,32.6,32.56,32.56,47900.0,20.7073,20.7136,20.6882,20.6882,47900.0
2007-09-11 14:55:00,32.56,32.59,32.52,32.59,56500.0,20.6882,20.7073,20.6628,20.7073,56500.0
2007-09-11 15:00:00,32.59,32.63,32.59,32.61,63100.0,20.7073,20.7327,20.7073,20.72,63100.0
2007-09-11 15:05:00,32.61,32.65,32.61,32.64,36700.0,20.72,20.7454,20.72,20.739,36700.0
2007-09-11 15:10:00,32.65,32.66,32.59,32.6,82100.0,20.7454,20.7518,20.7073,20.7136,82100.0
2007-09-11 15:15:00,32.6,32.69,32.59,32.68,55700.0,20.7136,20.7708,20.7073,20.7645,55700.0
2007-09-11 15:20:00,32.69,32.7,32.66,32.69,94400.0,20.7708,20.7772,20.7518,20.7708,94400.0
2007-09-11 15:25:00,32.69,32.75,32.69,32.72,58400.0,20.7708,20.8089,20.7708,20.7899,58400.0
2007-09-11 15:30:00,32.71,32.77,32.7,32.72,51100.0,20.7835,20.8216,20.7772,20.7899,51100.0
2007-09-11 15:35:00,32.73,32.73,32.61,32.61,79900.0,20.7962,20.7962,20.72,20.72,79900.0
2007-09-11 15:40:00,32.62,32.62,32.57,32.58,114200.0,20.7263,20.7263,20.6946,20.7009,114200.0
2007-09-11 15:45:00,32.58,32.63,32.52,32.59,202200.0,20.7009,20.7327,20.6628,20.7073,202200.0
2007-09-11 15:50:00,32.59,32.7,32.59,32.68,126900.0,20.7073,20.7772,20.7073,20.7645,126900.0
2007-09-11 15:55:00,32.68,32.74,32.66,32.71,159800.0,20.7645,20.8026,20.7518,20.7835,159800.0
2007-09-12 09:30:00,32.51,32.73,32.5,32.64,86600.0,20.6564,20.7962,20.6501,20.739,86600.0
2007-09-12 09:35:00,32.67,32.75,32.57,32.6,84400.0,20.7581,20.8089,20.6946,20.7136,84400.0
2007-09-12 09:40:00,32.59,32.74,32.59,32.73,93500.0,20.7073,20.8026,20.7073,20.7962,93500.0
2007-09-12 09:45:00,32.74,32.86,32.73,32.82,115500.0,20.8026,20.8788,20.7962,20.8534,115500.0
2007-09-12 09:50:00,32.82,32.86,32.81,32.82,49400.0,20.8534,20.8788,20.8471,20.8534,49400.0
2007-09-12 09:55:00,32.81,32.87,32.77,32.83,104700.0,20.8471,20.8852,20.8216,20.8598,104700.0
2007-09-12 10:00:00,32.82,32.82,32.76,32.76,27700.0,20.8534,20.8534,20.8153,20.8153,27700.0
2007-09-12 10:05:00,32.76,32.86,32.75,32.81,48900.0,20.8153,20.8788,20.8089,20.8471,48900.0
2007-09-12 10:10:00,32.8,32.84,32.76,32.76,98600.0,20.8407,20.8661,20.8153,20.8153,98600.0
2007-09-12 10:15:00,32.75,32.76,32.67,32.68,64700.0,20.8089,20.8153,20.7581,20.7645,64700.0
2007-09-12 10:20:00,32.67,32.71,32.67,32.67,27300.0,20.7581,20.7835,20.7581,20.7581,27300.0
2007-09-12 10:25:00,32.67,32.7,32.63,32.64,60100.0,20.7581,20.7772,20.7327,20.739,60100.0
2007-09-12 10:30:00,32.64,32.72,32.62,32.65,96700.0,20.739,20.7899,20.7263,20.7454,96700.0
2007-09-12 10:35:00,32.64,32.67,32.61,32.62,104800.0,20.739,20.7581,20.72,20.7263,104800.0
2007-09-12 10:40:00,32.61,32.65,32.58,32.6,87900.0,20.72,20.7454,20.7009,20.7136,87900.0
2007-09-12 10:45:00,32.61,32.62,32.59,32.62,34000.0,20.72,20.7263,20.7073,20.7263,34000.0
2007-09-12 10:50:00,32.62,32.62,32.56,32.59,54500.0,20.7263,20.7263,20.6882,20.7073,54500.0
2007-09-12 10:55:00,32.59,32.61,32.51,32.51,79100.0,20.7073,20.72,20.6564,20.6564,79100.0
2007-09-12 11:00:00,32.52,32.52,32.44,32.45,75700.0,20.6628,20.6628,20.612,20.6183,75700.0
2007-09-12 11:05:00,32.45,32.52,32.39,32.41,137100.0,20.6183,20.6628,20.5802,20.5929,137100.0
2007-09-12 11:10:00,32.41,32.48,32.41,32.48,100700.0,20.5929,20.6374,20.5929,20.6374,100700.0
2007-09-12 11:15:00,32.49,32.55,32.42,32.42,338700.0,20.6437,20.6819,20.5993,20.5993,338700.0
2007-09-12 11:20:00,32.42,32.53,32.42,32.5,66400.0,20.5993,20.6692,20.5993,20.6501,66400.0
2007-09-12 11:25:00,32.51,32.55,32.46,32.51,60700.0,20.6564,20.6819,20.6247,20.6564,60700.0
2007-09-12 11:30:00,32.52,32.6,32.52,32.58,36200.0,20.6628,20.7136,20.6628,20.7009,36200.0
2007-09-12 11:35:00,32.57,32.59,32.55,32.58,67400.0,20.6946,20.7073,20.6819,20.7009,67400.0
2007-09-12 11:40:00,32.57,32.58,32.54,32.55,33900.0,20.6946,20.7009,20.6755,20.6819,33900.0
2007-09-12 11:45:00,32.55,32.58,32.54,32.57,35000.0,20.6819,20.7009,20.6755,20.6946,35000.0
2007-09-12 11:50:00,32.57,32.58,32.55,32.57,42500.0,20.6946,20.7009,20.6819,20.6946,42500.0
2007-09-12 11:55:00,32.57,32.59,32.54,32.54,33000.0,20.6946,20.7073,20.6755,20.6755,33000.0
2007-09-12 12:00:00,32.55,32.58,32.54,32.56,28600.0,20.6819,20.7009,20.6755,20.6882,28600.0
2007-09-12 12:05:00,32.57,32.58,32.56,32.56,19600.0,20.6946,20.7009,20.6882,20.6882,19600.0
2007-09-12 12:10:00,32.56,32.6,32.55,32.6,44400.0,20.6882,20.7136,20.6819,20.7136,44400.0
2007-09-12 12:15:00,32.6,32.61,32.58,32.58,20400.0,20.7136,20.72,20.7009,20.7009,20400.0
2007-09-12 12:20:00,32.58,32.58,32.54,32.56,41600.0,20.7009,20.7009,20.6755,20.6882,41600.0
2007-09-12 12:25:00,32.57,32.58,32.54,32.58,41200.0,20.6946,20.7009,20.6755,20.7009,41200.0
2007-09-12 12:30:00,32.56,32.63,32.56,32.58,151900.0,20.6882,20.7327,20.6882,20.7009,151900.0
2007-09-12 12:35:00,32.58,32.62,32.55,32.61,139300.0,20.7009,20.7263,20.6819,20.72,139300.0
2007-09-12 12:40:00,32.61,32.61,32.54,32.59,72500.0,20.72,20.72,20.6755,20.7073,72500.0
2007-09-12 12:45:00,32.59,32.61,32.57,32.57,84800.0,20.7073,20.72,20.6946,20.6946,84800.0
2007-09-12 12:50:00,32.57,32.61,32.56,32.59,99600.0,20.6946,20.72,20.6882,20.7073,99600.0
2007-09-12 12:55:00,32.58,32.61,32.58,32.59,21500.0,20.7009,20.72,20.7009,20.7073,21500.0
2007-09-12 13:00:00,32.58,32.59,32.55,32.56,36400.0,20.7009,20.7073,20.6819,20.6882,36400.0
2007-09-12 13:05:00,32.56,32.59,32.52,32.59,50700.0,20.6882,20.7073,20.6628,20.7073,50700.0
2007-09-12 13:10:00,32.59,32.62,32.58,32.62,22400.0,20.7073,20.7263,20.7009,20.7263,22400.0
2007-09-12 13:15:00,32.62,32.67,32.61,32.63,23300.0,20.7263,20.7581,20.72,20.7327,23300.0
2007-09-12 13:20:00,32.62,32.63,32.62,32.62,8400.0,20.7263,20.7327,20.7263,20.7263,8400.0
2007-09-12 13:25:00,32.63,32.63,32.6,32.61,20000.0,20.7327,20.7327,20.7136,20.72,20000.0
2007-09-12 13:30:00,32.6,32.61,32.58,32.6,26700.0,20.7136,20.72,20.7009,20.7136,26700.0
2007-09-12 13:35:00,32.6,32.62,32.58,32.59,80700.0,20.7136,20.7263,20.7009,20.7073,80700.0
2007-09-12 13:40:00,32.59,32.63,32.59,32.63,38300.0,20.7073,20.7327,20.7073,20.7327,38300.0
2007-09-12 13:45:00,32.62,32.64,32.62,32.64,39300.0,20.7263,20.739,20.7263,20.739,39300.0
2007-09-12 13:50:00,32.64,32.71,32.63,32.66,34600.0,20.739,20.7835,20.7327,20.7518,34600.0
2007-09-12 13:55:00,32.67,32.7,32.66,32.68,18200.0,20.7581,20.7772,20.7518,20.7645,18200.0
2007-09-12 14:00:00,32.68,32.69,32.65,32.68,22500.0,20.7645,20.7708,20.7454,20.7645,22500.0
2007-09-12 14:05:00,32.69,32.73,32.65,32.73,36400.0,20.7708,20.7962,20.7454,20.7962,36400.0
2007-09-12 14:10:00,32.73,32.77,32.72,32.75,43600.0,20.7962,20.8216,20.7899,20.8089,43600.0
2007-09-12 14:15:00,32.76,32.77,32.72,32.73,43400.0,20.8153,20.8216,20.7899,20.7962,43400.0
2007-09-12 14:20:00,32.73,32.75,32.71,32.75,32900.0,20.7962,20.8089,20.7835,20.8089,32900.0
2007-09-12 14:25:00,32.75,32.77,32.69,32.69,54100.0,20.8089,20.8216,20.7708,20.7708,54100.0
2007-09-12 14:30:00,32.69,32.7,32.67,32.68,24400.0,20.7708,20.7772,20.7581,20.7645,24400.0
2007-09-12 14:35:00,32.68,32.68,32.62,32.62,34800.0,20.7645,20.7645,20.7263,20.7263,34800.0
2007-09-12 14:40:00,32.63,32.7,32.63,32.66,33800.0,20.7327,20.7772,20.7327,20.7518,33800.0
2007-09-12 14:45:00,32.67,32.67,32.64,32.67,44000.0,20.7581,20.7581,20.739,20.7581,44000.0
2007-09-12 14:50:00,32.67,32.67,32.64,32.64,98300.0,20.7581,20.7581,20.739,20.739,98300.0
2007-09-12 14:55:00,32.65,32.67,32.64,32.67,31900.0,20.7454,20.7581,20.739,20.7581,31900.0
2007-09-12 15:00:00,32.67,32.68,32.61,32.63,48800.0,20.7581,20.7645,20.72,20.7327,48800.0
2007-09-12 15:05:00,32.62,32.65,32.6,32.6,162300.0,20.7263,20.7454,20.7136,20.7136,162300.0
2007-09-12 15:10:00,32.61,32.65,32.6,32.63,52200.0,20.72,20.7454,20.7136,20.7327,52200.0
2007-09-12 15:15:00,32.63,32.65,32.61,32.65,56400.0,20.7327,20.7454,20.72,20.7454,56400.0
2007-09-12 15:20:00,32.65,32.65,32.58,32.59,80400.0,20.7454,20.7454,20.7009,20.7073,80400.0
2007-09-12 15:25:00,32.6,32.6,32.56,32.57,156700.0,20.7136,20.7136,20.6882,20.6946,156700.0
2007-09-12 15:30:00,32.57,32.58,32.54,32.56,87000.0,20.6946,20.7009,20.6755,20.6882,87000.0
2007-09-12 15:35:00,32.57,32.59,32.53,32.58,96900.0,20.6946,20.7073,20.6692,20.7009,96900.0
2007-09-12 15:40:00,32.58,32.67,32.58,32.65,106300.0,20.7009,20.7581,20.7009,20.7454,106300.0
2007-09-12 15:45:00,32.64,32.7,32.61,32.65,127300.0,20.739,20.7772,20.72,20.7454,127300.0
2007-09-12 15:50:00,32.65,32.69,32.62,32.65,198200.0,20.7454,20.7708,20.7263,20.7454,198200.0
2007-09-12 15:55:00,32.65,32.68,32.64,32.67,188900.0,20.7454,20.7645,20.739,20.7581,188900.0
2007-09-13 09:30:00,32.69,32.82,32.58,32.58,128000.0,20.7708,20.8534,20.7009,20.7009,128000.0
2007-09-13 09:35:00,32.58,32.73,32.5,32.71,46700.0,20.7009,20.7962,20.6501,20.7835,46700.0
2007-09-13 09:40:00,32.7,32.85,32.7,32.85,53800.0,20.7772,20.8725,20.7772,20.8725,53800.0
2007-09-13 09:45:00,32.84,32.84,32.67,32.74,82000.0,20.8661,20.8661,20.7581,20.8026,82000.0
2007-09-13 09:50:00,32.73,32.74,32.7,32.73,95200.0,20.7962,20.8026,20.7772,20.7962,95200.0
2007-09-13 09:55:00,32.73,32.75,32.67,32.68,96300.0,20.7962,20.8089,20.7581,20.7645,96300.0
2007-09-13 10:00:00,32.68,32.7,32.57,32.59,71000.0,20.7645,20.7772,20.6946,20.7073,71000.0
2007-09-13 10:05:00,32.58,32.65,32.58,32.61,29800.0,20.7009,20.7454,20.7009,20.72,29800.0
2007-09-13 10:10:00,32.61,32.66,32.61,32.64,30400.0,20.72,20.7518,20.72,20.739,30400.0
2007-09-13 10:15:00,32.63,32.73,32.63,32.7,40300.0,20.7327,20.7962,20.7327,20.7772,40300.0
2007-09-13 10:20:00,32.7,32.78,32.66,32.74,56000.0,20.7772,20.828,20.7518,20.8026,56000.0
2007-09-13 10:25:00,32.74,32.76,32.72,32.72,60300.0,20.8026,20.8153,20.7899,20.7899,60300.0
2007-09-13 10:30:00,32.72,32.79,32.67,32.78,263000.0,20.7899,20.8344,20.7581,20.828,263000.0
2007-09-13 10:35:00,32.78,32.87,32.76,32.87,85000.0,20.828,20.8852,20.8153,20.8852,85000.0
2007-09-13 10:40:00,32.87,32.9,32.84,32.86,41300.0,20.8852,20.9042,20.8661,20.8788,41300.0
2007-09-13 10:45:00,32.86,32.91,32.85,32.89,62100.0,20.8788,20.9106,20.8725,20.8979,62100.0
2007-09-13 10:50:00,32.89,32.91,32.87,32.89,76200.0,20.8979,20.9106,20.8852,20.8979,76200.0
2007-09-13 10:55:00,32.91,32.95,32.9,32.95,103300.0,20.9106,20.936,20.9042,20.936,103300.0
2007-09-13 11:00:00,32.95,33.0,32.94,32.96,93000.0,20.936,20.9678,20.9297,20.9424,93000.0
2007-09-13 11:05:00,32.96,32.96,32.91,32.95,35300.0,20.9424,20.9424,20.9106,20.936,35300.0
2007-09-13 11:10:00,32.95,32.98,32.95,32.97,17500.0,20.936,20.9551,20.936,20.9487,17500.0
2007-09-13 11:15:00,32.97,32.99,32.95,32.97,15100.0,20.9487,20.9614,20.936,20.9487,15100.0
2007-09-13 11:20:00,32.96,33.0,32.96,33.0,19000.0,20.9424,20.9678,20.9424,20.9678,19000.0
2007-09-13 11:25:00,32.99,33.0,32.98,32.99,204300.0,20.9614,20.9678,20.9551,20.9614,204300.0
2007-09-13 11:30:00,32.99,32.99,32.9,32.9,40100.0,20.9614,20.9614,20.9042,20.9042,40100.0
2007-09-13 11:35:00,32.9,32.92,32.79,32.8,46200.0,20.9042,20.917,20.8344,20.8407,46200.0
2007-09-13 11:40:00,32.8,32.8,32.77,32.79,14900.0,20.8407,20.8407,20.8216,20.8344,14900.0
2007-09-13 11:45:00,32.79,32.86,32.79,32.84,23300.0,20.8344,20.8788,20.8344,20.8661,23300.0
2007-09-13 11:50:00,32.83,32.84,32.78,32.8,48100.0,20.8598,20.8661,20.828,20.8407,48100.0
2007-09-13 11:55:00,32.8,32.89,32.77,32.88,68300.0,20.8407,20.8979,20.8216,20.8915,68300.0
2007-09-13 12:00:00,32.87,32.9,32.83,32.88,74200.0,20.8852,20.9042,20.8598,20.8915,74200.0
2007-09-13 12:05:00,32.88,32.89,32.8,32.8,61800.0,20.8915,20.8979,20.8407,20.8407,61800.0
2007-09-13 12:10:00,32.79,32.86,32.76,32.83,96700.0,20.8344,20.8788,20.8153,20.8598,96700.0
2007-09-13 12:15:00,32.82,32.85,32.8,32.8,52800.0,20.8534,20.8725,20.8407,20.8407,52800.0
2007-09-13 12:20:00,32.79,32.85,32.79,32.82,83500.0,20.8344,20.8725,20.8344,20.8534,83500.0
2007-09-13 12:25:00,32.82,32.85,32.77,32.85,66600.0,20.8534,20.8725,20.8216,20.8725,66600.0
2007-09-13 12:30:00,32.84,32.86,32.82,32.83,20000.0,20.8661,20.8788,20.8534,20.8598,20000.0
2007-09-13 12:35:00,32.83,32.88,32.8,32.87,51900.0,20.8598,20.8915,20.8407,20.8852,51900.0
2007-09-13 12:40:00,32.87,32.87,32.79,32.8,36500.0,20.8852,20.8852,20.8344,20.8407,36500.0
2007-09-13 12:45:00,32.79,32.83,32.78,32.82,23800.0,20.8344,20.8598,20.828,20.8534,23800.0
2007-09-13 12:50:00,32.81,32.83,32.78,32.79,88800.0,20.8471,20.8598,20.828,20.8344,88800.0
2007-09-13 12:55:00,32.79,32.82,32.76,32.8,61200.0,20.8344,20.8534,20.8153,20.8407,61200.0
2007-09-13 13:00:00,32.8,32.84,32.79,32.83,40400.0,20.8407,20.8661,20.8344,20.8598,40400.0
2007-09-13 13:05:00,32.82,32.89,32.8,32.87,555000.0,20.8534,20.8979,20.8407,20.8852,555000.0
2007-09-13 13:10:00,32.86,32.94,32.86,32.91,25200.0,20.8788,20.9297,20.8788,20.9106,25200.0
2007-09-13 13:15:00,32.91,32.96,32.91,32.96,21100.0,20.9106,20.9424,20.9106,20.9424,21100.0
2007-09-13 13:20:00,32.95,33.05,32.95,33.04,53800.0,20.936,20.9996,20.936,20.9932,53800.0
2007-09-13 13:25:00,33.03,33.05,32.95,32.95,60200.0,20.9868,20.9996,20.936,20.936,60200.0
2007-09-13 13:30:00,32.94,32.97,32.93,32.95,24000.0,20.9297,20.9487,20.9233,20.936,24000.0
2007-09-13 13:35:00,32.94,33.03,32.92,33.03,112000.0,20.9297,20.9868,20.917,20.9868,112000.0
2007-09-13 13:40:00,33.02,33.06,33.01,33.05,51400.0,20.9805,21.0059,20.9741,20.9996,51400.0
2007-09-13 13:45:00,33.05,33.18,33.05,33.15,121600.0,20.9996,21.0822,20.9996,21.0631,121600.0
2007-09-13 13:50:00,33.15,33.15,33.08,33.09,37900.0,21.0631,21.0631,21.0186,21.025,37900.0
2007-09-13 13:55:00,33.08,33.09,33.04,33.09,27400.0,21.0186,21.025,20.9932,21.025,27400.0
2007-09-13 14:00:00,33.08,33.09,33.06,33.07,23600.0,21.0186,21.025,21.0059,21.0123,23600.0
2007-09-13 14:05:00,33.06,33.12,33.03,33.03,72100.0,21.0059,21.044,20.9868,20.9868,72100.0
2007-09-13 14:10:00,33.03,33.05,32.98,32.99,87200.0,20.9868,20.9996,20.9551,20.9614,87200.0
2007-09-13 14:15:00,32.99,33.02,32.96,32.98,45100.0,20.9614,20.9805,20.9424,20.9551,45100.0
2007-09-13 14:20:00,32.97,33.0,32.93,32.99,77400.0,20.9487,20.9678,20.9233,20.9614,77400.0
2007-09-13 14:25:00,32.98,32.99,32.9,32.9,54400.0,20.9551,20.9614,20.9042,20.9042,54400.0
2007-09-13 14:30:00,32.9,32.96,32.88,32.9,303100.0,20.9042,20.9424,20.8915,20.9042,303100.0
2007-09-13 14:35:00,32.9,32.94,32.88,32.91,85000.0,20.9042,20.9297,20.8915,20.9106,85000.0
2007-09-13 14:40:00,32.91,32.93,32.88,32.91,76700.0,20.9106,20.9233,20.8915,20.9106,76700.0
2007-09-13 14:45:00,32.91,32.93,32.88,32.9,32300.0,20.9106,20.9233,20.8915,20.9042,32300.0
2007-09-13 14:50:00,32.89,32.93,32.87,32.9,40300.0,20.8979,20.9233,20.8852,20.9042,40300.0
2007-09-13 14:55:00,32.89,32.95,32.86,32.94,36000.0,20.8979,20.936,20.8788,20.9297,36000.0
2007-09-13 15:00:00,32.92,32.99,32.92,32.98,22400.0,20.917,20.9614,20.917,20.9551,22400.0
2007-09-13 15:05:00,32.97,32.99,32.9,32.91,45600.0,20.9487,20.9614,20.9042,20.9106,45600.0
2007-09-13 15:10:00,32.9,32.94,32.85,32.85,30200.0,20.9042,20.9297,20.8725,20.8725,30200.0
2007-09-13 15:15:00,32.85,32.87,32.79,32.79,36700.0,20.8725,20.8852,20.8344,20.8344,36700.0
2007-09-13 15:20:00,32.78,32.89,32.75,32.83,290200.0,20.828,20.8979,20.8089,20.8598,290200.0
2007-09-13 15:25:00,32.83,32.84,32.78,32.78,34900.0,20.8598,20.8661,20.828,20.828,34900.0
2007-09-13 15:30:00,32.78,32.84,32.78,32.84,49000.0,20.828,20.8661,20.828,20.8661,49000.0
2007-09-13 15:35:00,32.83,32.88,32.81,32.83,48600.0,20.8598,20.8915,20.8471,20.8598,48600.0
2007-09-13 15:40:00,32.82,32.86,32.76,32.77,79300.0,20.8534,20.8788,20.8153,20.8216,79300.0
2007-09-13 15:45:00,32.77,32.79,32.7,32.78,140100.0,20.8216,20.8344,20.7772,20.828,140100.0
2007-09-13 15:50:00,32.78,32.84,32.77,32.77,123500.0,20.828,20.8661,20.8216,20.8216,123500.0
2007-09-13 15:55:00,32.77,32.85,32.76,32.81,191500.0,20.8216,20.8725,20.8153,20.8471,191500.0
2007-09-14 09:30:00,32.58,32.67,32.49,32.54,109900.0,20.7009,20.7581,20.6437,20.6755,109900.0
2007-09-14 09:35:00,32.54,32.7,32.49,32.68,76500.0,20.6755,20.7772,20.6437,20.7645,76500.0
2007-09-14 09:40:00,32.69,32.71,32.6,32.63,39100.0,20.7708,20.7835,20.7136,20.7327,39100.0
2007-09-14 09:45:00,32.61,32.63,32.56,32.57,134200.0,20.72,20.7327,20.6882,20.6946,134200.0
2007-09-14 09:50:00,32.57,32.59,32.47,32.48,145300.0,20.6946,20.7073,20.631,20.6374,145300.0
2007-09-14 09:55:00,32.49,32.53,32.47,32.48,37000.0,20.6437,20.6692,20.631,20.6374,37000.0
2007-09-14 10:00:00,32.48,32.54,32.48,32.5,63800.0,20.6374,20.6755,20.6374,20.6501,63800.0
2007-09-14 10:05:00,32.51,32.51,32.45,32.49,84500.0,20.6564,20.6564,20.6183,20.6437,84500.0
2007-09-14 10:10:00,32.49,32.49,32.38,32.41,87800.0,20.6437,20.6437,20.5738,20.5929,87800.0
2007-09-14 10:15:00,32.41,32.45,32.34,32.34,97200.0,20.5929,20.6183,20.5484,20.5484,97200.0
2007-09-14 10:20:00,32.34,32.42,32.31,32.35,76500.0,20.5484,20.5993,20.5294,20.5548,76500.0
2007-09-14 10:25:00,32.36,32.4,32.35,32.4,36200.0,20.5611,20.5865,20.5548,20.5865,36200.0
2007-09-14 10:30:00,32.39,32.42,32.38,32.41,65700.0,20.5802,20.5993,20.5738,20.5929,65700.0
2007-09-14 10:35:00,32.41,32.45,32.36,32.37,74300.0,20.5929,20.6183,20.5611,20.5675,74300.0
2007-09-14 10:40:00,32.38,32.38,32.35,32.36,28700.0,20.5738,20.5738,20.5548,20.5611,28700.0
2007-09-14 10:45:00,32.36,32.4,32.35,32.38,42500.0,20.5611,20.5865,20.5548,20.5738,42500.0
2007-09-14 10:50:00,32.38,32.38,32.28,32.29,72100.0,20.5738,20.5738,20.5103,20.5167,72100.0
2007-09-14 10:55:00,32.29,32.3,32.25,32.28,50600.0,20.5167,20.523,20.4912,20.5103,50600.0
2007-09-14 11:00:00,32.28,32.37,32.27,32.33,72400.0,20.5103,20.5675,20.5039,20.5421,72400.0
2007-09-14 11:05:00,32.33,32.33,32.3,32.31,66100.0,20.5421,20.5421,20.523,20.5294,66100.0
2007-09-14 11:10:00,32.31,32.31,32.27,32.31,49700.0,20.5294,20.5294,20.5039,20.5294,49700.0
2007-09-14 11:15:00,32.29,32.3,32.25,32.27,30500.0,20.5167,20.523,20.4912,20.5039,30500.0
2007-09-14 11:20:00,32.27,32.28,32.23,32.23,53800.0,20.5039,20.5103,20.4785,20.4785,53800.0
2007-09-14 11:25:00,32.24,32.26,32.22,32.23,56400.0,20.4849,20.4976,20.4722,20.4785,56400.0
2007-09-14 11:30:00,32.23,32.29,32.22,32.25,38400.0,20.4785,20.5167,20.4722,20.4912,38400.0
2007-09-14 11:35:00,32.24,32.25,32.22,32.22,37400.0,20.4849,20.4912,20.4722,20.4722,37400.0
2007-09-14 11:40:00,32.22,32.26,32.22,32.22,34300.0,20.4722,20.4976,20.4722,20.4722,34300.0
2007-09-14 11:45:00,32.23,32.24,32.21,32.22,32400.0,20.4785,20.4849,20.4658,20.4722,32400.0
2007-09-14 11:50:00,32.22,32.34,32.21,32.32,96200.0,20.4722,20.5484,20.4658,20.5357,96200.0
2007-09-14 11:55:00,32.32,32.35,32.3,32.35,84400.0,20.5357,20.5548,20.523,20.5548,84400.0
2007-09-14 12:00:00,32.35,32.37,32.31,32.31,63500.0,20.5548,20.5675,20.5294,20.5294,63500.0
2007-09-14 12:05:00,32.31,32.31,32.3,32.31,21000.0,20.5294,20.5294,20.523,20.5294,21000.0
2007-09-14 12:10:00,32.3,32.35,32.28,32.28,39100.0,20.523,20.5548,20.5103,20.5103,39100.0
2007-09-14 12:15:00,32.28,32.29,32.25,32.26,24000.0,20.5103,20.5167,20.4912,20.4976,24000.0
2007-09-14 12:20:00,32.26,32.27,32.23,32.25,112000.0,20.4976,20.5039,20.4785,20.4912,112000.0
2007-09-14 12:25:00,32.25,32.26,32.23,32.25,29100.0,20.4912,20.4976,20.4785,20.4912,29100.0
2007-09-14 12:30:00,32.26,32.27,32.22,32.23,26100.0,20.4976,20.5039,20.4722,20.4785,26100.0
2007-09-14 12:35:00,32.23,32.24,32.23,32.23,19200.0,20.4785,20.4849,20.4785,20.4785,19200.0
2007-09-14 12:40:00,32.23,32.24,32.22,32.22,23100.0,20.4785,20.4849,20.4722,20.4722,23100.0
2007-09-14 12:45:00,32.22,32.23,32.17,32.19,58000.0,20.4722,20.4785,20.4404,20.4531,58000.0
2007-09-14 12:50:00,32.19,32.23,32.18,32.22,31700.0,20.4531,20.4785,20.4468,20.4722,31700.0
2007-09-14 12:55:00,32.23,32.25,32.2,32.22,33200.0,20.4785,20.4912,20.4595,20.4722,33200.0
2007-09-14 13:00:00,32.23,32.24,32.19,32.2,34800.0,20.4785,20.4849,20.4531,20.4595,34800.0
2007-09-14 13:05:00,32.2,32.21,32.14,32.16,78200.0,20.4595,20.4658,20.4213,20.4341,78200.0
2007-09-14 13:10:00,32.16,32.2,32.15,32.18,48800.0,20.4341,20.4595,20.4277,20.4468,48800.0
2007-09-14 13:15:00,32.2,32.2,32.15,32.15,18700.0,20.4595,20.4595,20.4277,20.4277,18700.0
2007-09-14 13:20:00,32.16,32.2,32.14,32.19,44200.0,20.4341,20.4595,20.4213,20.4531,44200.0
2007-09-14 13:25:00,32.18,32.19,32.17,32.18,33800.0,20.4468,20.4531,20.4404,20.4468,33800.0
2007-09-14 13:30:00,32.17,32.19,32.16,32.18,29900.0,20.4404,20.4531,20.4341,20.4468,29900.0
2007-09-14 13:35:00,32.18,32.18,32.14,32.15,37700.0,20.4468,20.4468,20.4213,20.4277,37700.0
2007-09-14 13:40:00,32.15,32.17,32.14,32.16,23600.0,20.4277,20.4404,20.4213,20.4341,23600.0
2007-09-14 13:45:00,32.16,32.19,32.16,32.18,29200.0,20.4341,20.4531,20.4341,20.4468,29200.0
2007-09-14 13:50:00,32.18,32.21,32.16,32.17,36800.0,20.4468,20.4658,20.4341,20.4404,36800.0
2007-09-14 13:55:00,32.17,32.22,32.16,32.2,42400.0,20.4404,20.4722,20.4341,20.4595,42400.0
2007-09-14 14:00:00,32.2,32.21,32.18,32.19,45400.0,20.4595,20.4658,20.4468,20.4531,45400.0
2007-09-14 14:05:00,32.18,32.19,32.14,32.14,44400.0,20.4468,20.4531,20.4213,20.4213,44400.0
2007-09-14 14:10:00,32.14,32.17,32.14,32.14,26800.0,20.4213,20.4404,20.4213,20.4213,26800.0
2007-09-14 14:15:00,32.15,32.2,32.13,32.16,47800.0,20.4277,20.4595,20.415,20.4341,47800.0
2007-09-14 14:20:00,32.16,32.16,32.13,32.15,52100.0,20.4341,20.4341,20.415,20.4277,52100.0
2007-09-14 14:25:00,32.14,32.15,32.12,32.13,36300.0,20.4213,20.4277,20.4086,20.415,36300.0
2007-09-14 14:30:00,32.13,32.15,32.12,32.13,28100.0,20.415,20.4277,20.4086,20.415,28100.0
2007-09-14 14:35:00,32.14,32.14,32.12,32.12,38500.0,20.4213,20.4213,20.4086,20.4086,38500.0
2007-09-14 14:40:00,32.13,32.13,32.09,32.12,78700.0,20.415,20.415,20.3896,20.4086,78700.0
2007-09-14 14:45:00,32.12,32.14,32.09,32.13,71900.0,20.4086,20.4213,20.3896,20.415,71900.0
2007-09-14 14:50:00,32.12,32.16,32.12,32.13,44200.0,20.4086,20.4341,20.4086,20.415,44200.0
2007-09-14 14:55:00,32.12,32.14,32.1,32.13,60500.0,20.4086,20.4213,20.3959,20.415,60500.0
2007-09-14 15:00:00,32.14,32.17,32.12,32.17,48100.0,20.4213,20.4404,20.4086,20.4404,48100.0
2007-09-14 15:05:00,32.17,32.19,32.13,32.17,60000.0,20.4404,20.4531,20.415,20.4404,60000.0
2007-09-14 15:10:00,32.18,32.23,32.15,32.21,71700.0,20.4468,20.4785,20.4277,20.4658,71700.0
2007-09-14 15:15:00,32.22,32.23,32.18,32.19,74300.0,20.4722,20.4785,20.4468,20.4531,74300.0
2007-09-14 15:20:00,32.19,32.3,32.19,32.28,115700.0,20.4531,20.523,20.4531,20.5103,115700.0
2007-09-14 15:25:00,32.29,32.3,32.26,32.26,122300.0,20.5167,20.523,20.4976,20.4976,122300.0
2007-09-14 15:30:00,32.25,32.3,32.23,32.27,95900.0,20.4912,20.523,20.4785,20.5039,95900.0
2007-09-14 15:35:00,32.28,32.3,32.24,32.3,65200.0,20.5103,20.523,20.4849,20.523,65200.0
2007-09-14 15:40:00,32.3,32.35,32.3,32.33,199900.0,20.523,20.5548,20.523,20.5421,199900.0
2007-09-14 15:45:00,32.33,32.37,32.32,32.32,138000.0,20.5421,20.5675,20.5357,20.5357,138000.0
2007-09-14 15:50:00,32.33,32.42,32.27,32.38,510000.0,20.5421,20.5993,20.5039,20.5738,510000.0
2007-09-14 15:55:00,32.38,32.41,32.34,32.35,127400.0,20.5738,20.5929,20.5484,20.5548,127400.0
2007-09-17 09:30:00,32.3,32.43,32.18,32.42,96600.0,20.523,20.6056,20.4468,20.5993,96600.0
2007-09-17 09:35:00,32.42,32.5,32.41,32.47,42400.0,20.5993,20.6501,20.5929,20.631,42400.0
2007-09-17 09:40:00,32.48,32.5,32.4,32.41,36200.0,20.6374,20.6501,20.5865,20.5929,36200.0
2007-09-17 09:45:00,32.4,32.48,32.38,32.44,108200.0,20.5865,20.6374,20.5738,20.612,108200.0
2007-09-17 09:50:00,32.45,32.45,32.37,32.39,108000.0,20.6183,20.6183,20.5675,20.5802,108000.0
2007-09-17 09:55:00,32.39,32.41,32.16,32.22,88100.0,20.5802,20.5929,20.4341,20.4722,88100.0
2007-09-17 10:00:00,32.23,32.29,32.16,32.22,49900.0,20.4785,20.5167,20.4341,20.4722,49900.0
2007-09-17 10:05:00,32.23,32.25,32.06,32.13,84700.0,20.4785,20.4912,20.3705,20.415,84700.0
2007-09-17 10:10:00,32.13,32.21,32.13,32.2,44200.0,20.415,20.4658,20.415,20.4595,44200.0
2007-09-17 10:15:00,32.2,32.22,32.08,32.12,98900.0,20.4595,20.4722,20.3832,20.4086,98900.0
2007-09-17 10:20:00,32.11,32.23,32.1,32.14,71200.0,20.4023,20.4785,20.3959,20.4213,71200.0
2007-09-17 10:25:00,32.13,32.17,32.09,32.09,27000.0,20.415,20.4404,20.3896,20.3896,27000.0
2007-09-17 10:30:00,32.09,32.1,32.05,32.07,28100.0,20.3896,20.3959,20.3642,20.3769,28100.0
2007-09-17 10:35:00,32.07,32.17,32.06,32.15,48700.0,20.3769,20.4404,20.3705,20.4277,48700.0
2007-09-17 10:40:00,32.15,32.28,32.15,32.27,55000.0,20.4277,20.5103,20.4277,20.5039,55000.0
2007-09-17 10:45:00,32.28,32.31,32.24,32.28,79200.0,20.5103,20.5294,20.4849,20.5103,79200.0
2007-09-17 10:50:00,32.28,32.32,32.27,32.31,37700.0,20.5103,20.5357,20.5039,20.5294,37700.0
2007-09-17 10:55:00,32.31,32.37,32.28,32.36,103300.0,20.5294,20.5675,20.5103,20.5611,103300.0
2007-09-17 11:00:00,32.37,32.45,32.36,32.38,118300.0,20.5675,20.6183,20.5611,20.5738,118300.0
2007-09-17 11:05:00,32.37,32.38,32.32,32.37,50600.0,20.5675,20.5738,20.5357,20.5675,50600.0
2007-09-17 11:10:00,32.37,32.38,32.29,32.3,40500.0,20.5675,20.5738,20.5167,20.523,40500.0
2007-09-17 11:15:00,32.3,32.32,32.28,32.32,15600.0,20.523,20.5357,20.5103,20.5357,15600.0
2007-09-17 11:20:00,32.32,32.33,32.27,32.27,23000.0,20.5357,20.5421,20.5039,20.5039,23000.0
2007-09-17 11:25:00,32.27,32.28,32.22,32.24,23900.0,20.5039,20.5103,20.4722,20.4849,23900.0
2007-09-17 11:30:00,32.24,32.3,32.23,32.3,25700.0,20.4849,20.523,20.4785,20.523,25700.0
2007-09-17 11:35:00,32.3,32.33,32.28,32.28,52700.0,20.523,20.5421,20.5103,20.5103,52700.0
2007-09-17 11:40:00,32.28,32.29,32.26,32.29,15000.0,20.5103,20.5167,20.4976,20.5167,15000.0
2007-09-17 11:45:00,32.28,32.31,32.27,32.3,21300.0,20.5103,20.5294,20.5039,20.523,21300.0
2007-09-17 11:50:00,32.31,32.32,32.27,32.3,18700.0,20.5294,20.5357,20.5039,20.523,18700.0
2007-09-17 11:55:00,32.3,32.31,32.27,32.29,13300.0,20.523,20.5294,20.5039,20.5167,13300.0
2007-09-17 12:00:00,32.29,32.35,32.29,32.31,63400.0,20.5167,20.5548,20.5167,20.5294,63400.0
2007-09-17 12:05:00,32.31,32.32,32.29,32.3,19700.0,20.5294,20.5357,20.5167,20.523,19700.0
2007-09-17 12:10:00,32.31,32.31,32.29,32.3,15700.0,20.5294,20.5294,20.5167,20.523,15700.0
2007-09-17 12:15:00,32.3,32.3,32.29,32.29,12500.0,20.523,20.523,20.5167,20.5167,12500.0
2007-09-17 12:20:00,32.29,32.3,32.25,32.26,18200.0,20.5167,20.523,20.4912,20.4976,18200.0
2007-09-17 12:25:00,32.26,32.28,32.24,32.24,21800.0,20.4976,20.5103,20.4849,20.4849,21800.0
2007-09-17 12:30:00,32.24,32.25,32.23,32.25,29900.0,20.4849,20.4912,20.4785,20.4912,29900.0
2007-09-17 12:35:00,32.25,32.3,32.24,32.28,25000.0,20.4912,20.523,20.4849,20.5103,25000.0
2007-09-17 12:40:00,32.29,32.29,32.26,32.26,8100.0,20.5167,20.5167,20.4976,20.4976,8100.0
2007-09-17 12:45:00,32.26,32.32,32.26,32.29,24300.0,20.4976,20.5357,20.4976,20.5167,24300.0
2007-09-17 12:50:00,32.3,32.31,32.29,32.3,21300.0,20.523,20.5294,20.5167,20.523,21300.0
2007-09-17 12:55:00,32.3,32.32,32.29,32.32,16200.0,20.523,20.5357,20.5167,20.5357,16200.0
2007-09-17 13:00:00,32.32,32.34,32.29,32.34,20900.0,20.5357,20.5484,20.5167,20.5484,20900.0
2007-09-17 13:05:00,32.34,32.34,32.29,32.31,35100.0,20.5484,20.5484,20.5167,20.5294,35100.0
2007-09-17 13:10:00,32.3,32.36,32.3,32.31,35000.0,20.523,20.5611,20.523,20.5294,35000.0
2007-09-17 13:15:00,32.32,32.35,32.31,32.33,16700.0,20.5357,20.5548,20.5294,20.5421,16700.0
2007-09-17 13:20:00,32.33,32.35,32.33,32.34,16900.0,20.5421,20.5548,20.5421,20.5484,16900.0
2007-09-17 13:25:00,32.34,32.35,32.33,32.33,13600.0,20.5484,20.5548,20.5421,20.5421,13600.0
2007-09-17 13:30:00,32.34,32.34,32.28,32.28,44200.0,20.5484,20.5484,20.5103,20.5103,44200.0
2007-09-17 13:35:00,32.28,32.32,32.28,32.32,18100.0,20.5103,20.5357,20.5103,20.5357,18100.0
2007-09-17 13:40:00,32.32,32.36,32.29,32.35,55500.0,20.5357,20.5611,20.5167,20.5548,55500.0
2007-09-17 13:45:00,32.36,32.38,32.33,32.33,25300.0,20.5611,20.5738,20.5421,20.5421,25300.0
2007-09-17 13:50:00,32.33,32.36,32.31,32.35,39600.0,20.5421,20.5611,20.5294,20.5548,39600.0
2007-09-17 13:55:00,32.34,32.35,32.31,32.31,16000.0,20.5484,20.5548,20.5294,20.5294,16000.0
2007-09-17 14:00:00,32.31,32.33,32.29,32.29,166300.0,20.5294,20.5421,20.5167,20.5167,166300.0
2007-09-17 14:05:00,32.29,32.31,32.25,32.26,48200.0,20.5167,20.5294,20.4912,20.4976,48200.0
2007-09-17 14:10:00,32.26,32.28,32.22,32.22,20100.0,20.4976,20.5103,20.4722,20.4722,20100.0
2007-09-17 14:15:00,32.24,32.24,32.2,32.23,17800.0,20.4849,20.4849,20.4595,20.4785,17800.0
2007-09-17 14:20:00,32.24,32.24,32.21,32.23,9200.0,20.4849,20.4849,20.4658,20.4785,9200.0
2007-09-17 14:25:00,32.22,32.27,32.22,32.25,29400.0,20.4722,20.5039,20.4722,20.4912,29400.0
2007-09-17 14:30:00,32.25,32.28,32.24,32.27,40400.0,20.4912,20.5103,20.4849,20.5039,40400.0
2007-09-17 14:35:00,32.28,32.31,32.26,32.3,37100.0,20.5103,20.5294,20.4976,20.523,37100.0
2007-09-17 14:40:00,32.29,32.3,32.29,32.29,6500.0,20.5167,20.523,20.5167,20.5167,6500.0
2007-09-17 14:45:00,32.29,32.3,32.28,32.28,18100.0,20.5167,20.523,20.5103,20.5103,18100.0
2007-09-17 14:50:00,32.28,32.29,32.28,32.28,9300.0,20.5103,20.5167,20.5103,20.5103,9300.0
2007-09-17 14:55:00,32.29,32.3,32.28,32.28,19200.0,20.5167,20.523,20.5103,20.5103,19200.0
2007-09-17 15:00:00,32.28,32.29,32.28,32.29,16000.0,20.5103,20.5167,20.5103,20.5167,16000.0
2007-09-17 15:05:00,32.29,32.3,32.25,32.26,80700.0,20.5167,20.523,20.4912,20.4976,80700.0
2007-09-17 15:10:00,32.26,32.29,32.25,32.27,82300.0,20.4976,20.5167,20.4912,20.5039,82300.0
2007-09-17 15:15:00,32.27,32.27,32.24,32.26,32800.0,20.5039,20.5039,20.4849,20.4976,32800.0
2007-09-17 15:20:00,32.26,32.27,32.24,32.26,59700.0,20.4976,20.5039,20.4849,20.4976,59700.0
2007-09-17 15:25:00,32.25,32.27,32.2,32.2,49900.0,20.4912,20.5039,20.4595,20.4595,49900.0
2007-09-17 15:30:00,32.2,32.21,32.19,32.21,47800.0,20.4595,20.4658,20.4531,20.4658,47800.0
2007-09-17 15:35:00,32.21,32.21,32.16,32.17,70300.0,20.4658,20.4658,20.4341,20.4404,70300.0
2007-09-17 15:40:00,32.17,32.19,32.13,32.16,139500.0,20.4404,20.4531,20.415,20.4341,139500.0
2007-09-17 15:45:00,32.15,32.19,32.14,32.18,120500.0,20.4277,20.4531,20.4213,20.4468,120500.0
2007-09-17 15:50:00,32.18,32.22,32.18,32.22,151100.0,20.4468,20.4722,20.4468,20.4722,151100.0
2007-09-17 15:55:00,32.21,32.23,32.18,32.23,101600.0,20.4658,20.4785,20.4468,20.4785,101600.0
2007-09-18 09:30:00,32.26,32.4,32.23,32.38,77700.0,20.4976,20.5865,20.4785,20.5738,77700.0
2007-09-18 09:35:00,32.37,32.38,32.28,32.3,42000.0,20.5675,20.5738,20.5103,20.523,42000.0
2007-09-18 09:40:00,32.3,32.31,32.27,32.27,19000.0,20.523,20.5294,20.5039,20.5039,19000.0
2007-09-18 09:45:00,32.27,32.3,32.25,32.25,40100.0,20.5039,20.523,20.4912,20.4912,40100.0
2007-09-18 09:50:00,32.25,32.26,32.15,32.15,42000.0,20.4912,20.4976,20.4277,20.4277,42000.0
2007-09-18 09:55:00,32.16,32.22,32.14,32.17,58300.0,20.4341,20.4722,20.4213,20.4404,58300.0
2007-09-18 10:00:00,32.17,32.18,32.13,32.17,47200.0,20.4404,20.4468,20.415,20.4404,47200.0
2007-09-18 10:05:00,32.17,32.22,32.15,32.17,219000.0,20.4404,20.4722,20.4277,20.4404,219000.0
2007-09-18 10:10:00,32.17,32.18,32.11,32.15,138700.0,20.4404,20.4468,20.4023,20.4277,138700.0
2007-09-18 10:15:00,32.15,32.15,32.14,32.14,15400.0,20.4277,20.4277,20.4213,20.4213,15400.0
2007-09-18 10:20:00,32.15,32.16,32.14,32.14,12000.0,20.4277,20.4341,20.4213,20.4213,12000.0
2007-09-18 10:25:00,32.15,32.16,32.12,32.15,27200.0,20.4277,20.4341,20.4086,20.4277,27200.0
2007-09-18 10:30:00,32.16,32.16,32.09,32.13,80400.0,20.4341,20.4341,20.3896,20.415,80400.0
2007-09-18 10:35:00,32.12,32.12,32.05,32.07,43300.0,20.4086,20.4086,20.3642,20.3769,43300.0
2007-09-18 10:40:00,32.08,32.13,32.08,32.13,17800.0,20.3832,20.415,20.3832,20.415,17800.0
2007-09-18 10:45:00,32.13,32.15,32.12,32.13,44200.0,20.415,20.4277,20.4086,20.415,44200.0
2007-09-18 10:50:00,32.13,32.15,32.12,32.15,77600.0,20.415,20.4277,20.4086,20.4277,77600.0
2007-09-18 10:55:00,32.14,32.18,32.12,32.13,236200.0,20.4213,20.4468,20.4086,20.415,236200.0
2007-09-18 11:00:00,32.13,32.13,32.08,32.13,46000.0,20.415,20.415,20.3832,20.415,46000.0
2007-09-18 11:05:00,32.12,32.13,32.09,32.11,29000.0,20.4086,20.415,20.3896,20.4023,29000.0
2007-09-18 11:10:00,32.11,32.13,32.1,32.13,26600.0,20.4023,20.415,20.3959,20.415,26600.0
2007-09-18 11:15:00,32.13,32.14,32.1,32.1,45300.0,20.415,20.4213,20.3959,20.3959,45300.0
2007-09-18 11:20:00,32.1,32.12,32.1,32.1,26700.0,20.3959,20.4086,20.3959,20.3959,26700.0
2007-09-18 11:25:00,32.11,32.11,32.09,32.1,29600.0,20.4023,20.4023,20.3896,20.3959,29600.0
2007-09-18 11:30:00,32.11,32.13,32.1,32.12,30000.0,20.4023,20.415,20.3959,20.4086,30000.0
2007-09-18 11:35:00,32.12,32.13,32.11,32.12,21700.0,20.4086,20.415,20.4023,20.4086,21700.0
2007-09-18 11:40:00,32.12,32.13,32.11,32.13,18100.0,20.4086,20.415,20.4023,20.415,18100.0
2007-09-18 11:45:00,32.13,32.16,32.12,32.13,44200.0,20.415,20.4341,20.4086,20.415,44200.0
2007-09-18 11:50:00,32.13,32.15,32.1,32.13,138100.0,20.415,20.4277,20.3959,20.415,138100.0
2007-09-18 11:55:00,32.13,32.15,32.1,32.11,96200.0,20.415,20.4277,20.3959,20.4023,96200.0
2007-09-18 12:00:00,32.11,32.13,32.1,32.12,30400.0,20.4023,20.415,20.3959,20.4086,30400.0
2007-09-18 12:05:00,32.11,32.14,32.1,32.13,53400.0,20.4023,20.4213,20.3959,20.415,53400.0
2007-09-18 12:10:00,32.13,32.14,32.12,32.12,51200.0,20.415,20.4213,20.4086,20.4086,51200.0
2007-09-18 12:15:00,32.12,32.14,32.12,32.12,37000.0,20.4086,20.4213,20.4086,20.4086,37000.0
2007-09-18 12:20:00,32.12,32.13,32.12,32.12,22600.0,20.4086,20.415,20.4086,20.4086,22600.0
2007-09-18 12:25:00,32.12,32.14,32.11,32.13,73900.0,20.4086,20.4213,20.4023,20.415,73900.0
2007-09-18 12:30:00,32.13,32.13,32.11,32.12,47500.0,20.415,20.415,20.4023,20.4086,47500.0
2007-09-18 12:35:00,32.12,32.15,32.11,32.11,145100.0,20.4086,20.4277,20.4023,20.4023,145100.0
2007-09-18 12:40:00,32.12,32.13,32.1,32.11,104200.0,20.4086,20.415,20.3959,20.4023,104200.0
2007-09-18 12:45:00,32.11,32.14,32.11,32.14,28900.0,20.4023,20.4213,20.4023,20.4213,28900.0
2007-09-18 12:50:00,32.13,32.14,32.12,32.13,71600.0,20.415,20.4213,20.4086,20.415,71600.0
2007-09-18 12:55:00,32.13,32.14,32.11,32.11,52100.0,20.415,20.4213,20.4023,20.4023,52100.0
2007-09-18 13:00:00,32.11,32.12,32.1,32.11,30000.0,20.4023,20.4086,20.3959,20.4023,30000.0
2007-09-18 13:05:00,32.12,32.12,32.09,32.11,30000.0,20.4086,20.4086,20.3896,20.4023,30000.0
2007-09-18 13:10:00,32.11,32.13,32.11,32.13,50500.0,20.4023,20.415,20.4023,20.415,50500.0
2007-09-18 13:15:00,32.13,32.14,32.12,32.13,32100.0,20.415,20.4213,20.4086,20.415,32100.0
2007-09-18 13:20:00,32.12,32.13,32.12,32.13,29200.0,20.4086,20.415,20.4086,20.415,29200.0
2007-09-18 13:25:00,32.12,32.13,32.09,32.1,74300.0,20.4086,20.415,20.3896,20.3959,74300.0
2007-09-18 13:30:00,32.1,32.11,32.09,32.1,51000.0,20.3959,20.4023,20.3896,20.3959,51000.0
2007-09-18 13:35:00,32.1,32.11,32.09,32.09,53100.0,20.3959,20.4023,20.3896,20.3896,53100.0
2007-09-18 13:40:00,32.09,32.11,32.08,32.08,45600.0,20.3896,20.4023,20.3832,20.3832,45600.0
2007-09-18 13:45:00,32.08,32.11,32.08,32.1,23500.0,20.3832,20.4023,20.3832,20.3959,23500.0
2007-09-18 13:50:00,32.11,32.13,32.11,32.13,18600.0,20.4023,20.415,20.4023,20.415,18600.0
2007-09-18 13:55:00,32.13,32.13,32.09,32.1,31800.0,20.415,20.415,20.3896,20.3959,31800.0
2007-09-18 14:00:00,32.1,32.11,32.08,32.08,19300.0,20.3959,20.4023,20.3832,20.3832,19300.0
2007-09-18 14:05:00,32.08,32.12,32.07,32.1,36800.0,20.3832,20.4086,20.3769,20.3959,36800.0
2007-09-18 14:10:00,32.09,32.12,32.07,32.07,37300.0,20.3896,20.4086,20.3769,20.3769,37300.0
2007-09-18 14:15:00,32.08,32.49,32.07,32.34,191200.0,20.3832,20.6437,20.3769,20.5484,191200.0
2007-09-18 14:20:00,32.33,32.49,32.11,32.33,200400.0,20.5421,20.6437,20.4023,20.5421,200400.0
2007-09-18 14:25:00,32.19,32.35,32.11,32.15,117100.0,20.4531,20.5548,20.4023,20.4277,117100.0
2007-09-18 14:30:00,32.15,32.2,32.14,32.19,81800.0,20.4277,20.4595,20.4213,20.4531,81800.0
2007-09-18 14:35:00,32.2,32.3,32.18,32.28,255700.0,20.4595,20.523,20.4468,20.5103,255700.0
2007-09-18 14:40:00,32.27,32.29,32.19,32.19,94400.0,20.5039,20.5167,20.4531,20.4531,94400.0
2007-09-18 14:45:00,32.2,32.25,32.18,32.23,98800.0,20.4595,20.4912,20.4468,20.4785,98800.0
2007-09-18 14:50:00,32.23,32.29,32.21,32.21,113600.0,20.4785,20.5167,20.4658,20.4658,113600.0
2007-09-18 14:55:00,32.22,32.24,32.18,32.19,82900.0,20.4722,20.4849,20.4468,20.4531,82900.0
2007-09-18 15:00:00,32.18,32.18,32.11,32.16,99900.0,20.4468,20.4468,20.4023,20.4341,99900.0
2007-09-18 15:05:00,32.16,32.22,32.15,32.2,106000.0,20.4341,20.4722,20.4277,20.4595,106000.0
2007-09-18 15:10:00,32.21,32.3,32.21,32.29,102600.0,20.4658,20.523,20.4658,20.5167,102600.0
2007-09-18 15:15:00,32.28,32.3,32.14,32.23,166700.0,20.5103,20.523,20.4213,20.4785,166700.0
2007-09-18 15:20:00,32.24,32.28,32.2,32.21,107700.0,20.4849,20.5103,20.4595,20.4658,107700.0
2007-09-18 15:25:00,32.21,32.28,32.2,32.25,91700.0,20.4658,20.5103,20.4595,20.4912,91700.0
2007-09-18 15:30:00,32.25,32.28,32.2,32.27,141100.0,20.4912,20.5103,20.4595,20.5039,141100.0
2007-09-18 15:35:00,32.27,32.34,32.25,32.25,143500.0,20.5039,20.5484,20.4912,20.4912,143500.0
2007-09-18 15:40:00,32.25,32.36,32.25,32.32,238200.0,20.4912,20.5611,20.4912,20.5357,238200.0
2007-09-18 15:45:00,32.33,32.42,32.32,32.41,192400.0,20.5421,20.5993,20.5357,20.5929,192400.0
2007-09-18 15:50:00,32.42,32.44,32.32,32.33,144300.0,20.5993,20.612,20.5357,20.5421,144300.0
2007-09-18 15:55:00,32.33,32.43,32.33,32.43,237800.0,20.5421,20.6056,20.5421,20.6056,237800.0
2007-09-19 09:30:00,32.6,32.9,32.6,32.8,204000.0,20.7136,20.9042,20.7136,20.8407,204000.0
2007-09-19 09:35:00,32.8,32.86,32.62,32.7,101000.0,20.8407,20.8788,20.7263,20.7772,101000.0
2007-09-19 09:40:00,32.7,32.87,32.7,32.87,73400.0,20.7772,20.8852,20.7772,20.8852,73400.0
2007-09-19 09:45:00,32.87,32.9,32.8,32.8,92000.0,20.8852,20.9042,20.8407,20.8407,92000.0
2007-09-19 09:50:00,32.8,32.82,32.75,32.75,79300.0,20.8407,20.8534,20.8089,20.8089,79300.0
2007-09-19 09:55:00,32.75,32.77,32.72,32.72,84500.0,20.8089,20.8216,20.7899,20.7899,84500.0
2007-09-19 10:00:00,32.72,32.77,32.69,32.74,126900.0,20.7899,20.8216,20.7708,20.8026,126900.0
2007-09-19 10:05:00,32.74,32.8,32.72,32.8,43800.0,20.8026,20.8407,20.7899,20.8407,43800.0
2007-09-19 10:10:00,32.79,32.85,32.79,32.85,49600.0,20.8344,20.8725,20.8344,20.8725,49600.0
2007-09-19 10:15:00,32.84,32.85,32.78,32.78,47200.0,20.8661,20.8725,20.828,20.828,47200.0
2007-09-19 10:20:00,32.79,32.79,32.71,32.74,123400.0,20.8344,20.8344,20.7835,20.8026,123400.0
2007-09-19 10:25:00,32.75,32.8,32.69,32.69,142200.0,20.8089,20.8407,20.7708,20.7708,142200.0
2007-09-19 10:30:00,32.69,32.7,32.62,32.65,118300.0,20.7708,20.7772,20.7263,20.7454,118300.0
2007-09-19 10:35:00,32.65,32.69,32.63,32.66,127100.0,20.7454,20.7708,20.7327,20.7518,127100.0
2007-09-19 10:40:00,32.65,32.77,32.65,32.7,93000.0,20.7454,20.8216,20.7454,20.7772,93000.0
2007-09-19 10:45:00,32.7,32.83,32.68,32.83,96000.0,20.7772,20.8598,20.7645,20.8598,96000.0
2007-09-19 10:50:00,32.84,32.97,32.82,32.92,177200.0,20.8661,20.9487,20.8534,20.917,177200.0
2007-09-19 10:55:00,32.92,33.0,32.9,32.94,145800.0,20.917,20.9678,20.9042,20.9297,145800.0
2007-09-19 11:00:00,32.93,32.97,32.9,32.9,36500.0,20.9233,20.9487,20.9042,20.9042,36500.0
2007-09-19 11:05:00,32.91,32.98,32.9,32.98,154500.0,20.9106,20.9551,20.9042,20.9551,154500.0
2007-09-19 11:10:00,32.97,32.99,32.95,32.97,112600.0,20.9487,20.9614,20.936,20.9487,112600.0
2007-09-19 11:15:00,32.98,33.03,32.95,33.0,196500.0,20.9551,20.9868,20.936,20.9678,196500.0
2007-09-19 11:20:00,33.0,33.05,32.99,33.05,41300.0,20.9678,20.9996,20.9614,20.9996,41300.0
2007-09-19 11:25:00,33.05,33.05,32.93,32.94,78000.0,20.9996,20.9996,20.9233,20.9297,78000.0
2007-09-19 11:30:00,32.94,32.99,32.93,32.97,59400.0,20.9297,20.9614,20.9233,20.9487,59400.0
2007-09-19 11:35:00,32.97,33.0,32.96,32.98,143100.0,20.9487,20.9678,20.9424,20.9551,143100.0
2007-09-19 11:40:00,32.98,33.0,32.96,32.99,89200.0,20.9551,20.9678,20.9424,20.9614,89200.0
2007-09-19 11:45:00,32.98,33.0,32.97,32.97,38500.0,20.9551,20.9678,20.9487,20.9487,38500.0
2007-09-19 11:50:00,32.98,33.0,32.95,32.99,82000.0,20.9551,20.9678,20.936,20.9614,82000.0
2007-09-19 11:55:00,33.0,33.0,32.99,33.0,25600.0,20.9678,20.9678,20.9614,20.9678,25600.0
2007-09-19 12:00:00,33.0,33.05,32.99,33.05,88200.0,20.9678,20.9996,20.9614,20.9996,88200.0
2007-09-19 12:05:00,33.05,33.13,33.04,33.13,77400.0,20.9996,21.0504,20.9932,21.0504,77400.0
2007-09-19 12:10:00,33.13,33.14,33.08,33.1,59500.0,21.0504,21.0567,21.0186,21.0313,59500.0
2007-09-19 12:15:00,33.1,33.15,33.1,33.11,36500.0,21.0313,21.0631,21.0313,21.0377,36500.0
2007-09-19 12:20:00,33.11,33.13,33.09,33.1,44200.0,21.0377,21.0504,21.025,21.0313,44200.0
2007-09-19 12:25:00,33.09,33.15,33.09,33.13,35000.0,21.025,21.0631,21.025,21.0504,35000.0
2007-09-19 12:30:00,33.14,33.16,33.13,33.16,45400.0,21.0567,21.0694,21.0504,21.0694,45400.0
2007-09-19 12:35:00,33.15,33.18,33.14,33.15,74700.0,21.0631,21.0822,21.0567,21.0631,74700.0
2007-09-19 12:40:00,33.16,33.19,33.15,33.16,82900.0,21.0694,21.0885,21.0631,21.0694,82900.0
2007-09-19 12:45:00,33.17,33.29,33.17,33.29,110900.0,21.0758,21.152,21.0758,21.152,110900.0
2007-09-19 12:50:00,33.27,33.29,33.26,33.28,42200.0,21.1393,21.152,21.133,21.1457,42200.0
2007-09-19 12:55:00,33.27,33.36,33.27,33.36,74200.0,21.1393,21.1965,21.1393,21.1965,74200.0
2007-09-19 13:00:00,33.35,33.36,33.27,33.3,54900.0,21.1902,21.1965,21.1393,21.1584,54900.0
2007-09-19 13:05:00,33.29,33.31,33.28,33.29,35500.0,21.152,21.1648,21.1457,21.152,35500.0
2007-09-19 13:10:00,33.29,33.32,33.28,33.29,58400.0,21.152,21.1711,21.1457,21.152,58400.0
2007-09-19 13:15:00,33.3,33.33,33.27,33.29,39900.0,21.1584,21.1775,21.1393,21.152,39900.0
2007-09-19 13:20:00,33.29,33.32,33.28,33.29,42200.0,21.152,21.1711,21.1457,21.152,42200.0
2007-09-19 13:25:00,33.28,33.33,33.28,33.31,43400.0,21.1457,21.1775,21.1457,21.1648,43400.0
2007-09-19 13:30:00,33.31,33.32,33.29,33.3,52300.0,21.1648,21.1711,21.152,21.1584,52300.0
2007-09-19 13:35:00,33.31,33.35,33.31,33.34,26800.0,21.1648,21.1902,21.1648,21.1838,26800.0
2007-09-19 13:40:00,33.35,33.39,33.32,33.39,60600.0,21.1902,21.2156,21.1711,21.2156,60600.0
2007-09-19 13:45:00,33.38,33.43,33.36,33.37,55200.0,21.2092,21.241,21.1965,21.2029,55200.0
2007-09-19 13:50:00,33.37,33.39,33.33,33.36,59800.0,21.2029,21.2156,21.1775,21.1965,59800.0
2007-09-19 13:55:00,33.36,33.39,33.35,33.35,22500.0,21.1965,21.2156,21.1902,21.1902,22500.0
2007-09-19 14:00:00,33.35,33.36,33.26,33.27,60400.0,21.1902,21.1965,21.133,21.1393,60400.0
2007-09-19 14:05:00,33.27,33.32,33.26,33.27,25300.0,21.1393,21.1711,21.133,21.1393,25300.0
2007-09-19 14:10:00,33.27,33.29,33.16,33.16,94400.0,21.1393,21.152,21.0694,21.0694,94400.0
2007-09-19 14:15:00,33.15,33.17,33.07,33.11,43600.0,21.0631,21.0758,21.0123,21.0377,43600.0
2007-09-19 14:20:00,33.11,33.13,33.09,33.11,26800.0,21.0377,21.0504,21.025,21.0377,26800.0
2007-09-19 14:25:00,33.1,33.15,33.09,33.1,69800.0,21.0313,21.0631,21.025,21.0313,69800.0
2007-09-19 14:30:00,33.1,33.15,33.1,33.13,64100.0,21.0313,21.0631,21.0313,21.0504,64100.0
2007-09-19 14:35:00,33.13,33.15,33.12,33.13,49000.0,21.0504,21.0631,21.044,21.0504,49000.0
2007-09-19 14:40:00,33.14,33.17,33.13,33.15,46200.0,21.0567,21.0758,21.0504,21.0631,46200.0
2007-09-19 14:45:00,33.15,33.17,33.09,33.11,57700.0,21.0631,21.0758,21.025,21.0377,57700.0
2007-09-19 14:50:00,33.11,33.2,33.1,33.17,101500.0,21.0377,21.0949,21.0313,21.0758,101500.0
2007-09-19 14:55:00,33.17,33.19,33.15,33.16,69200.0,21.0758,21.0885,21.0631,21.0694,69200.0
2007-09-19 15:00:00,33.15,33.17,33.15,33.17,46800.0,21.0631,21.0758,21.0631,21.0758,46800.0
2007-09-19 15:05:00,33.16,33.19,33.15,33.17,40200.0,21.0694,21.0885,21.0631,21.0758,40200.0
2007-09-19 15:10:00,33.16,33.22,33.15,33.22,35200.0,21.0694,21.1076,21.0631,21.1076,35200.0
2007-09-19 15:15:00,33.22,33.23,33.18,33.19,73200.0,21.1076,21.1139,21.0822,21.0885,73200.0
2007-09-19 15:20:00,33.2,33.22,33.15,33.2,77800.0,21.0949,21.1076,21.0631,21.0949,77800.0
2007-09-19 15:25:00,33.2,33.22,33.15,33.17,69400.0,21.0949,21.1076,21.0631,21.0758,69400.0
2007-09-19 15:30:00,33.17,33.23,33.17,33.22,61600.0,21.0758,21.1139,21.0758,21.1076,61600.0
2007-09-19 15:35:00,33.22,33.24,33.19,33.21,60100.0,21.1076,21.1203,21.0885,21.1012,60100.0
2007-09-19 15:40:00,33.21,33.24,33.2,33.23,59200.0,21.1012,21.1203,21.0949,21.1139,59200.0
2007-09-19 15:45:00,33.23,33.24,33.09,33.11,227600.0,21.1139,21.1203,21.025,21.0377,227600.0
2007-09-19 15:50:00,33.12,33.12,32.97,33.02,245100.0,21.044,21.044,20.9487,20.9805,245100.0
2007-09-19 15:55:00,33.02,33.14,33.01,33.06,199100.0,20.9805,21.0567,20.9741,21.0059,199100.0
2007-09-20 09:30:00,33.06,33.1,33.06,33.06,65300.0,21.0059,21.0313,21.0059,21.0059,65300.0
2007-09-20 09:35:00,33.08,33.1,33.05,33.06,27000.0,21.0186,21.0313,20.9996,21.0059,27000.0
2007-09-20 09:40:00,33.05,33.05,32.9,32.91,94000.0,20.9996,20.9996,20.9042,20.9106,94000.0
2007-09-20 09:45:00,32.91,32.93,32.75,32.75,79300.0,20.9106,20.9233,20.8089,20.8089,79300.0
2007-09-20 09:50:00,32.75,32.83,32.75,32.79,68400.0,20.8089,20.8598,20.8089,20.8344,68400.0
2007-09-20 09:55:00,32.79,32.82,32.72,32.79,107800.0,20.8344,20.8534,20.7899,20.8344,107800.0
2007-09-20 10:00:00,32.78,32.82,32.77,32.8,51000.0,20.828,20.8534,20.8216,20.8407,51000.0
2007-09-20 10:05:00,32.79,32.84,32.79,32.81,31200.0,20.8344,20.8661,20.8344,20.8471,31200.0
2007-09-20 10:10:00,32.81,32.89,32.81,32.85,77400.0,20.8471,20.8979,20.8471,20.8725,77400.0
2007-09-20 10:15:00,32.85,32.86,32.8,32.83,27100.0,20.8725,20.8788,20.8407,20.8598,27100.0
2007-09-20 10:20:00,32.82,32.84,32.8,32.8,37700.0,20.8534,20.8661,20.8407,20.8407,37700.0
2007-09-20 10:25:00,32.81,32.82,32.77,32.78,41400.0,20.8471,20.8534,20.8216,20.828,41400.0
2007-09-20 10:30:00,32.79,32.79,32.72,32.76,59000.0,20.8344,20.8344,20.7899,20.8153,59000.0
2007-09-20 10:35:00,32.75,32.83,32.75,32.76,41900.0,20.8089,20.8598,20.8089,20.8153,41900.0
2007-09-20 10:40:00,32.75,32.76,32.7,32.74,42600.0,20.8089,20.8153,20.7772,20.8026,42600.0
2007-09-20 10:45:00,32.74,32.74,32.64,32.65,46200.0,20.8026,20.8026,20.739,20.7454,46200.0
2007-09-20 10:50:00,32.65,32.75,32.63,32.74,45000.0,20.7454,20.8089,20.7327,20.8026,45000.0
2007-09-20 10:55:00,32.74,32.75,32.71,32.73,21800.0,20.8026,20.8089,20.7835,20.7962,21800.0
2007-09-20 11:00:00,32.72,32.73,32.65,32.67,40200.0,20.7899,20.7962,20.7454,20.7581,40200.0
2007-09-20 11:05:00,32.68,32.75,32.68,32.72,41400.0,20.7645,20.8089,20.7645,20.7899,41400.0
2007-09-20 11:10:00,32.73,32.73,32.66,32.71,40500.0,20.7962,20.7962,20.7518,20.7835,40500.0
2007-09-20 11:15:00,32.7,32.74,32.7,32.74,35500.0,20.7772,20.8026,20.7772,20.8026,35500.0
2007-09-20 11:20:00,32.74,32.8,32.72,32.79,84300.0,20.8026,20.8407,20.7899,20.8344,84300.0
2007-09-20 11:25:00,32.79,32.83,32.79,32.81,41600.0,20.8344,20.8598,20.8344,20.8471,41600.0
2007-09-20 11:30:00,32.81,32.83,32.76,32.77,36200.0,20.8471,20.8598,20.8153,20.8216,36200.0
2007-09-20 11:35:00,32.76,32.76,32.72,32.73,28000.0,20.8153,20.8153,20.7899,20.7962,28000.0
2007-09-20 11:40:00,32.73,32.76,32.73,32.76,46800.0,20.7962,20.8153,20.7962,20.8153,46800.0
2007-09-20 11:45:00,32.76,32.77,32.74,32.75,34300.0,20.8153,20.8216,20.8026,20.8089,34300.0
2007-09-20 11:50:00,32.76,32.78,32.74,32.77,51900.0,20.8153,20.828,20.8026,20.8216,51900.0
2007-09-20 11:55:00,32.76,32.78,32.75,32.76,37100.0,20.8153,20.828,20.8089,20.8153,37100.0
2007-09-20 12:00:00,32.77,32.79,32.75,32.78,71100.0,20.8216,20.8344,20.8089,20.828,71100.0
2007-09-20 12:05:00,32.78,32.78,32.73,32.77,61200.0,20.828,20.828,20.7962,20.8216,61200.0
2007-09-20 12:10:00,32.77,32.78,32.73,32.76,26300.0,20.8216,20.828,20.7962,20.8153,26300.0
2007-09-20 12:15:00,32.75,32.77,32.75,32.76,35700.0,20.8089,20.8216,20.8089,20.8153,35700.0
2007-09-20 12:20:00,32.76,32.78,32.74,32.76,44700.0,20.8153,20.828,20.8026,20.8153,44700.0
2007-09-20 12:25:00,32.76,32.77,32.71,32.73,53300.0,20.8153,20.8216,20.7835,20.7962,53300.0
2007-09-20 12:30:00,32.72,32.76,32.71,32.73,66800.0,20.7899,20.8153,20.7835,20.7962,66800.0
2007-09-20 12:35:00,32.72,32.73,32.65,32.68,46500.0,20.7899,20.7962,20.7454,20.7645,46500.0
2007-09-20 12:40:00,32.68,32.69,32.64,32.64,55100.0,20.7645,20.7708,20.739,20.739,55100.0
2007-09-20 12:45:00,32.64,32.67,32.63,32.66,33300.0,20.739,20.7581,20.7327,20.7518,33300.0
2007-09-20 12:50:00,32.67,32.67,32.65,32.65,18800.0,20.7581,20.7581,20.7454,20.7454,18800.0
2007-09-20 12:55:00,32.65,32.65,32.63,32.64,18200.0,20.7454,20.7454,20.7327,20.739,18200.0
2007-09-20 13:00:00,32.64,32.67,32.6,32.64,50600.0,20.739,20.7581,20.7136,20.739,50600.0
2007-09-20 13:05:00,32.64,32.64,32.58,32.59,37100.0,20.739,20.739,20.7009,20.7073,37100.0
2007-09-20 13:10:00,32.59,32.62,32.59,32.62,17800.0,20.7073,20.7263,20.7073,20.7263,17800.0
2007-09-20 13:15:00,32.61,32.62,32.6,32.61,9600.0,20.72,20.7263,20.7136,20.72,9600.0
2007-09-20 13:20:00,32.6,32.62,32.59,32.6,86300.0,20.7136,20.7263,20.7073,20.7136,86300.0
2007-09-20 13:25:00,32.6,32.61,32.59,32.6,14500.0,20.7136,20.72,20.7073,20.7136,14500.0
2007-09-20 13:30:00,32.59,32.63,32.59,32.6,42300.0,20.7073,20.7327,20.7073,20.7136,42300.0
2007-09-20 13:35:00,32.6,32.62,32.55,32.62,39600.0,20.7136,20.7263,20.6819,20.7263,39600.0
2007-09-20 13:40:00,32.62,32.64,32.6,32.63,52700.0,20.7263,20.739,20.7136,20.7327,52700.0
2007-09-20 13:45:00,32.63,32.65,32.62,32.62,43300.0,20.7327,20.7454,20.7263,20.7263,43300.0
2007-09-20 13:50:00,32.62,32.65,32.62,32.63,39900.0,20.7263,20.7454,20.7263,20.7327,39900.0
2007-09-20 13:55:00,32.63,32.63,32.55,32.58,83700.0,20.7327,20.7327,20.6819,20.7009,83700.0
2007-09-20 14:00:00,32.58,32.6,32.56,32.57,39500.0,20.7009,20.7136,20.6882,20.6946,39500.0
2007-09-20 14:05:00,32.58,32.6,32.55,32.55,35300.0,20.7009,20.7136,20.6819,20.6819,35300.0
2007-09-20 14:10:00,32.55,32.59,32.54,32.59,48300.0,20.6819,20.7073,20.6755,20.7073,48300.0
2007-09-20 14:15:00,32.59,32.63,32.59,32.62,39000.0,20.7073,20.7327,20.7073,20.7263,39000.0
2007-09-20 14:20:00,32.62,32.65,32.59,32.6,31200.0,20.7263,20.7454,20.7073,20.7136,31200.0
2007-09-20 14:25:00,32.6,32.61,32.56,32.57,26900.0,20.7136,20.72,20.6882,20.6946,26900.0
2007-09-20 14:30:00,32.56,32.57,32.54,32.54,72100.0,20.6882,20.6946,20.6755,20.6755,72100.0
2007-09-20 14:35:00,32.54,32.54,32.51,32.53,38600.0,20.6755,20.6755,20.6564,20.6692,38600.0
2007-09-20 14:40:00,32.53,32.57,32.52,32.55,37300.0,20.6692,20.6946,20.6628,20.6819,37300.0
2007-09-20 14:45:00,32.54,32.55,32.51,32.51,30200.0,20.6755,20.6819,20.6564,20.6564,30200.0
2007-09-20 14:50:00,32.51,32.52,32.5,32.5,48200.0,20.6564,20.6628,20.6501,20.6501,48200.0
2007-09-20 14:55:00,32.51,32.53,32.5,32.51,40900.0,20.6564,20.6692,20.6501,20.6564,40900.0
2007-09-20 15:00:00,32.52,32.52,32.46,32.5,169300.0,20.6628,20.6628,20.6247,20.6501,169300.0
2007-09-20 15:05:00,32.49,32.5,32.47,32.49,39300.0,20.6437,20.6501,20.631,20.6437,39300.0
2007-09-20 15:10:00,32.48,32.5,32.42,32.5,73900.0,20.6374,20.6501,20.5993,20.6501,73900.0
2007-09-20 15:15:00,32.5,32.59,32.5,32.59,69800.0,20.6501,20.7073,20.6501,20.7073,69800.0
2007-09-20 15:20:00,32.59,32.61,32.58,32.61,27300.0,20.7073,20.72,20.7009,20.72,27300.0
2007-09-20 15:25:00,32.6,32.63,32.59,32.6,36200.0,20.7136,20.7327,20.7073,20.7136,36200.0
2007-09-20 15:30:00,32.61,32.64,32.59,32.63,81300.0,20.72,20.739,20.7073,20.7327,81300.0
2007-09-20 15:35:00,32.64,32.66,32.59,32.6,86200.0,20.739,20.7518,20.7073,20.7136,86200.0
2007-09-20 15:40:00,32.61,32.68,32.6,32.68,153100.0,20.72,20.7645,20.7136,20.7645,153100.0
2007-09-20 15:45:00,32.68,32.69,32.61,32.67,147800.0,20.7645,20.7708,20.72,20.7581,147800.0
2007-09-20 15:50:00,32.67,32.7,32.61,32.68,146300.0,20.7581,20.7772,20.72,20.7645,146300.0
2007-09-20 15:55:00,32.68,32.69,32.61,32.64,132200.0,20.7645,20.7708,20.72,20.739,132200.0
2007-09-21 09:30:00,32.95,33.08,32.7,32.97,1129100.0,20.936,21.0186,20.7772,20.9487,1129100.0
2007-09-21 09:35:00,32.99,33.09,32.97,33.04,40300.0,20.9614,21.025,20.9487,20.9932,40300.0
2007-09-21 09:40:00,33.05,33.15,33.02,33.11,65800.0,20.9996,21.0631,20.9805,21.0377,65800.0
2007-09-21 09:45:00,33.11,33.18,33.01,33.05,93300.0,21.0377,21.0822,20.9741,20.9996,93300.0
2007-09-21 09:50:00,33.05,33.12,32.99,33.11,95800.0,20.9996,21.044,20.9614,21.0377,95800.0
2007-09-21 09:55:00,33.1,33.11,33.05,33.07,45800.0,21.0313,21.0377,20.9996,21.0123,45800.0
2007-09-21 10:00:00,33.07,33.1,33.02,33.05,77000.0,21.0123,21.0313,20.9805,20.9996,77000.0
2007-09-21 10:05:00,33.05,33.14,33.02,33.13,54400.0,20.9996,21.0567,20.9805,21.0504,54400.0
2007-09-21 10:10:00,33.13,33.18,33.13,33.16,27800.0,21.0504,21.0822,21.0504,21.0694,27800.0
2007-09-21 10:15:00,33.15,33.16,33.14,33.15,24500.0,21.0631,21.0694,21.0567,21.0631,24500.0
2007-09-21 10:20:00,33.15,33.19,33.12,33.13,50000.0,21.0631,21.0885,21.044,21.0504,50000.0
2007-09-21 10:25:00,33.13,33.14,32.96,33.03,83400.0,21.0504,21.0567,20.9424,20.9868,83400.0
2007-09-21 10:30:00,33.02,33.06,32.99,32.99,31400.0,20.9805,21.0059,20.9614,20.9614,31400.0
2007-09-21 10:35:00,33.01,33.01,32.91,32.93,59400.0,20.9741,20.9741,20.9106,20.9233,59400.0
2007-09-21 10:40:00,32.92,32.97,32.91,32.92,36000.0,20.917,20.9487,20.9106,20.917,36000.0
2007-09-21 10:45:00,32.92,32.97,32.91,32.94,47700.0,20.917,20.9487,20.9106,20.9297,47700.0
2007-09-21 10:50:00,32.94,32.98,32.91,32.97,26700.0,20.9297,20.9551,20.9106,20.9487,26700.0
2007-09-21 10:55:00,32.97,32.99,32.94,32.97,33000.0,20.9487,20.9614,20.9297,20.9487,33000.0
2007-09-21 11:00:00,32.96,33.0,32.94,33.0,39700.0,20.9424,20.9678,20.9297,20.9678,39700.0
2007-09-21 11:05:00,33.0,33.02,32.99,33.02,24900.0,20.9678,20.9805,20.9614,20.9805,24900.0
2007-09-21 11:10:00,33.02,33.03,33.0,33.03,18000.0,20.9805,20.9868,20.9678,20.9868,18000.0
2007-09-21 11:15:00,33.03,33.04,33.02,33.02,27400.0,20.9868,20.9932,20.9805,20.9805,27400.0
2007-09-21 11:20:00,33.02,33.06,33.0,33.02,33700.0,20.9805,21.0059,20.9678,20.9805,33700.0
2007-09-21 11:25:00,33.02,33.08,33.01,33.08,27500.0,20.9805,21.0186,20.9741,21.0186,27500.0
2007-09-21 11:30:00,33.08,33.08,33.02,33.06,23400.0,21.0186,21.0186,20.9805,21.0059,23400.0
2007-09-21 11:35:00,33.06,33.06,33.04,33.06,19200.0,21.0059,21.0059,20.9932,21.0059,19200.0
2007-09-21 11:40:00,33.05,33.06,33.02,33.03,13900.0,20.9996,21.0059,20.9805,20.9868,13900.0
2007-09-21 11:45:00,33.02,33.03,33.0,33.01,26200.0,20.9805,20.9868,20.9678,20.9741,26200.0
2007-09-21 11:50:00,33.02,33.03,33.0,33.0,20500.0,20.9805,20.9868,20.9678,20.9678,20500.0
2007-09-21 11:55:00,33.0,33.05,33.0,33.04,40900.0,20.9678,20.9996,20.9678,20.9932,40900.0
2007-09-21 12:00:00,33.04,33.05,33.01,33.01,11400.0,20.9932,20.9996,20.9741,20.9741,11400.0
2007-09-21 12:05:00,33.01,33.02,33.0,33.0,13300.0,20.9741,20.9805,20.9678,20.9678,13300.0
2007-09-21 12:10:00,33.0,33.02,33.0,33.01,22800.0,20.9678,20.9805,20.9678,20.9741,22800.0
2007-09-21 12:15:00,33.01,33.02,33.0,33.01,18700.0,20.9741,20.9805,20.9678,20.9741,18700.0
2007-09-21 12:20:00,33.02,33.02,33.0,33.0,9500.0,20.9805,20.9805,20.9678,20.9678,9500.0
2007-09-21 12:25:00,33.0,33.02,32.9,33.02,48700.0,20.9678,20.9805,20.9042,20.9805,48700.0
2007-09-21 12:30:00,33.02,33.03,33.02,33.02,11600.0,20.9805,20.9868,20.9805,20.9805,11600.0
2007-09-21 12:35:00,33.01,33.02,33.0,33.0,17900.0,20.9741,20.9805,20.9678,20.9678,17900.0
2007-09-21 12:40:00,33.0,33.02,33.0,33.01,18800.0,20.9678,20.9805,20.9678,20.9741,18800.0
2007-09-21 12:45:00,33.01,33.02,33.0,33.01,25300.0,20.9741,20.9805,20.9678,20.9741,25300.0
2007-09-21 12:50:00,33.0,33.01,32.99,33.0,28000.0,20.9678,20.9741,20.9614,20.9678,28000.0
2007-09-21 12:55:00,33.01,33.01,33.0,33.01,22700.0,20.9741,20.9741,20.9678,20.9741,22700.0
2007-09-21 13:00:00,33.0,33.03,33.0,33.02,21200.0,20.9678,20.9868,20.9678,20.9805,21200.0
2007-09-21 13:05:00,33.02,33.03,33.0,33.02,84100.0,20.9805,20.9868,20.9678,20.9805,84100.0
2007-09-21 13:10:00,33.01,33.03,33.01,33.02,23800.0,20.9741,20.9868,20.9741,20.9805,23800.0
2007-09-21 13:15:00,33.02,33.03,33.01,33.02,23600.0,20.9805,20.9868,20.9741,20.9805,23600.0
2007-09-21 13:20:00,33.02,33.02,33.01,33.02,10500.0,20.9805,20.9805,20.9741,20.9805,10500.0
2007-09-21 13:25:00,33.02,33.02,33.0,33.01,21900.0,20.9805,20.9805,20.9678,20.9741,21900.0
2007-09-21 13:30:00,33.01,33.06,33.01,33.06,83300.0,20.9741,21.0059,20.9741,21.0059,83300.0
2007-09-21 13:35:00,33.06,33.07,33.04,33.06,80700.0,21.0059,21.0123,20.9932,21.0059,80700.0
2007-09-21 13:40:00,33.06,33.08,33.05,33.05,30500.0,21.0059,21.0186,20.9996,20.9996,30500.0
2007-09-21 13:45:00,33.05,33.06,33.04,33.04,34900.0,20.9996,21.0059,20.9932,20.9932,34900.0
2007-09-21 13:50:00,33.05,33.07,33.03,33.06,45000.0,20.9996,21.0123,20.9868,21.0059,45000.0
2007-09-21 13:55:00,33.07,33.08,32.67,33.06,60600.0,21.0123,21.0186,20.7581,21.0059,60600.0
2007-09-21 14:00:00,33.06,33.06,33.04,33.04,29100.0,21.0059,21.0059,20.9932,20.9932,29100.0
2007-09-21 14:05:00,33.04,33.06,33.04,33.06,17600.0,20.9932,21.0059,20.9932,21.0059,17600.0
2007-09-21 14:10:00,33.05,33.05,33.02,33.02,34300.0,20.9996,20.9996,20.9805,20.9805,34300.0
2007-09-21 14:15:00,33.02,33.04,33.02,33.04,46200.0,20.9805,20.9932,20.9805,20.9932,46200.0
2007-09-21 14:20:00,33.03,33.04,33.03,33.04,17800.0,20.9868,20.9932,20.9868,20.9932,17800.0
2007-09-21 14:25:00,33.03,33.05,33.03,33.03,35400.0,20.9868,20.9996,20.9868,20.9868,35400.0
2007-09-21 14:30:00,33.04,33.07,33.03,33.06,31400.0,20.9932,21.0123,20.9868,21.0059,31400.0
2007-09-21 14:35:00,33.07,33.07,33.04,33.04,31500.0,21.0123,21.0123,20.9932,20.9932,31500.0
2007-09-21 14:40:00,33.05,33.06,33.04,33.06,40700.0,20.9996,21.0059,20.9932,21.0059,40700.0
2007-09-21 14:45:00,33.06,33.07,33.05,33.05,24500.0,21.0059,21.0123,20.9996,20.9996,24500.0
2007-09-21 14:50:00,33.05,33.06,33.05,33.05,9900.0,20.9996,21.0059,20.9996,20.9996,9900.0
2007-09-21 14:55:00,33.06,33.06,33.04,33.05,29300.0,21.0059,21.0059,20.9932,20.9996,29300.0
2007-09-21 15:00:00,33.05,33.07,33.05,33.07,28400.0,20.9996,21.0123,20.9996,21.0123,28400.0
2007-09-21 15:05:00,33.07,33.08,33.05,33.07,78700.0,21.0123,21.0186,20.9996,21.0123,78700.0
2007-09-21 15:10:00,33.07,33.08,33.06,33.08,20200.0,21.0123,21.0186,21.0059,21.0186,20200.0
2007-09-21 15:15:00,33.07,33.07,33.05,33.05,45800.0,21.0123,21.0123,20.9996,20.9996,45800.0
2007-09-21 15:20:00,33.05,33.06,33.04,33.05,43700.0,20.9996,21.0059,20.9932,20.9996,43700.0
2007-09-21 15:25:00,33.05,33.06,33.04,33.05,62500.0,20.9996,21.0059,20.9932,20.9996,62500.0
2007-09-21 15:30:00,33.06,33.06,33.01,33.02,93900.0,21.0059,21.0059,20.9741,20.9805,93900.0
2007-09-21 15:35:00,33.01,33.01,32.99,33.0,117300.0,20.9741,20.9741,20.9614,20.9678,117300.0
2007-09-21 15:40:00,33.0,33.05,33.0,33.0,111300.0,20.9678,20.9996,20.9678,20.9678,111300.0
2007-09-21 15:45:00,33.0,33.03,32.99,33.03,185700.0,20.9678,20.9868,20.9614,20.9868,185700.0
2007-09-21 15:50:00,33.03,33.08,33.02,33.02,168500.0,20.9868,21.0186,20.9805,20.9805,168500.0
2007-09-21 15:55:00,33.03,33.13,33.01,33.1,344800.0,20.9868,21.0504,20.9741,21.0313,344800.0
2007-09-24 09:30:00,33.12,33.15,33.0,33.03,140400.0,21.044,21.0631,20.9678,20.9868,140400.0
2007-09-24 09:35:00,33.02,33.09,33.01,33.04,72400.0,20.9805,21.025,20.9741,20.9932,72400.0
2007-09-24 09:40:00,33.04,33.06,33.0,33.0,49200.0,20.9932,21.0059,20.9678,20.9678,49200.0
2007-09-24 09:45:00,33.01,33.01,32.91,32.91,80200.0,20.9741,20.9741,20.9106,20.9106,80200.0
2007-09-24 09:50:00,32.92,32.92,32.85,32.91,69400.0,20.917,20.917,20.8725,20.9106,69400.0
2007-09-24 09:55:00,32.92,32.93,32.87,32.89,57400.0,20.917,20.9233,20.8852,20.8979,57400.0
2007-09-24 10:00:00,32.87,32.89,32.86,32.86,51500.0,20.8852,20.8979,20.8788,20.8788,51500.0
2007-09-24 10:05:00,32.86,32.86,32.77,32.8,64900.0,20.8788,20.8788,20.8216,20.8407,64900.0
2007-09-24 10:10:00,32.8,32.81,32.78,32.78,83800.0,20.8407,20.8471,20.828,20.828,83800.0
2007-09-24 10:15:00,32.79,32.85,32.78,32.83,87800.0,20.8344,20.8725,20.828,20.8598,87800.0
2007-09-24 10:20:00,32.82,32.9,32.78,32.86,141600.0,20.8534,20.9042,20.828,20.8788,141600.0
2007-09-24 10:25:00,32.86,32.87,32.83,32.87,59400.0,20.8788,20.8852,20.8598,20.8852,59400.0
2007-09-24 10:30:00,32.87,32.89,32.81,32.82,51800.0,20.8852,20.8979,20.8471,20.8534,51800.0
2007-09-24 10:35:00,32.82,32.83,32.78,32.81,69500.0,20.8534,20.8598,20.828,20.8471,69500.0
2007-09-24 10:40:00,32.82,32.88,32.82,32.88,112200.0,20.8534,20.8915,20.8534,20.8915,112200.0
2007-09-24 10:45:00,32.87,32.9,32.87,32.89,49100.0,20.8852,20.9042,20.8852,20.8979,49100.0
2007-09-24 10:50:00,32.88,32.89,32.88,32.88,24600.0,20.8915,20.8979,20.8915,20.8915,24600.0
2007-09-24 10:55:00,32.88,32.93,32.88,32.93,59600.0,20.8915,20.9233,20.8915,20.9233,59600.0
2007-09-24 11:00:00,32.93,32.93,32.9,32.92,54000.0,20.9233,20.9233,20.9042,20.917,54000.0
2007-09-24 11:05:00,32.92,32.92,32.9,32.9,41900.0,20.917,20.917,20.9042,20.9042,41900.0
2007-09-24 11:10:00,32.9,32.9,32.89,32.9,41800.0,20.9042,20.9042,20.8979,20.9042,41800.0
2007-09-24 11:15:00,32.9,32.91,32.88,32.89,80500.0,20.9042,20.9106,20.8915,20.8979,80500.0
2007-09-24 11:20:00,32.89,32.9,32.89,32.9,75900.0,20.8979,20.9042,20.8979,20.9042,75900.0
2007-09-24 11:25:00,32.89,32.9,32.88,32.89,66000.0,20.8979,20.9042,20.8915,20.8979,66000.0
2007-09-24 11:30:00,32.89,32.89,32.87,32.88,37000.0,20.8979,20.8979,20.8852,20.8915,37000.0
2007-09-24 11:35:00,32.88,32.88,32.87,32.87,14000.0,20.8915,20.8915,20.8852,20.8852,14000.0
2007-09-24 11:40:00,32.88,32.88,32.85,32.87,72700.0,20.8915,20.8915,20.8725,20.8852,72700.0
2007-09-24 11:45:00,32.87,32.9,32.87,32.9,56600.0,20.8852,20.9042,20.8852,20.9042,56600.0
2007-09-24 11:50:00,32.89,32.91,32.89,32.9,53100.0,20.8979,20.9106,20.8979,20.9042,53100.0
2007-09-24 11:55:00,32.91,32.91,32.9,32.91,29800.0,20.9106,20.9106,20.9042,20.9106,29800.0
2007-09-24 12:00:00,32.9,32.91,32.9,32.9,58000.0,20.9042,20.9106,20.9042,20.9042,58000.0
2007-09-24 12:05:00,32.91,32.94,32.9,32.92,81800.0,20.9106,20.9297,20.9042,20.917,81800.0
2007-09-24 12:10:00,32.91,32.95,32.9,32.95,71000.0,20.9106,20.936,20.9042,20.936,71000.0
2007-09-24 12:15:00,32.94,32.95,32.93,32.95,46700.0,20.9297,20.936,20.9233,20.936,46700.0
2007-09-24 12:20:00,32.94,32.96,32.94,32.95,32800.0,20.9297,20.9424,20.9297,20.936,32800.0
2007-09-24 12:25:00,32.95,32.96,32.92,32.94,69500.0,20.936,20.9424,20.917,20.9297,69500.0
2007-09-24 12:30:00,32.93,32.93,32.9,32.91,27600.0,20.9233,20.9233,20.9042,20.9106,27600.0
2007-09-24 12:35:00,32.91,32.97,32.9,32.94,33600.0,20.9106,20.9487,20.9042,20.9297,33600.0
2007-09-24 12:40:00,32.94,32.95,32.94,32.94,14100.0,20.9297,20.936,20.9297,20.9297,14100.0
2007-09-24 12:45:00,32.94,32.96,32.94,32.94,19200.0,20.9297,20.9424,20.9297,20.9297,19200.0
2007-09-24 12:50:00,32.94,32.95,32.92,32.93,113700.0,20.9297,20.936,20.917,20.9233,113700.0
2007-09-24 12:55:00,32.93,32.93,32.9,32.91,38000.0,20.9233,20.9233,20.9042,20.9106,38000.0
2007-09-24 13:00:00,32.91,32.92,32.9,32.9,22300.0,20.9106,20.917,20.9042,20.9042,22300.0
2007-09-24 13:05:00,32.9,32.91,32.89,32.9,19800.0,20.9042,20.9106,20.8979,20.9042,19800.0
2007-09-24 13:10:00,32.9,32.91,32.88,32.89,63100.0,20.9042,20.9106,20.8915,20.8979,63100.0
2007-09-24 13:15:00,32.89,32.89,32.86,32.88,38200.0,20.8979,20.8979,20.8788,20.8915,38200.0
2007-09-24 13:20:00,32.87,32.87,32.83,32.83,33400.0,20.8852,20.8852,20.8598,20.8598,33400.0
2007-09-24 13:25:00,32.83,32.86,32.82,32.83,32400.0,20.8598,20.8788,20.8534,20.8598,32400.0
2007-09-24 13:30:00,32.83,32.84,32.77,32.77,46700.0,20.8598,20.8661,20.8216,20.8216,46700.0
2007-09-24 13:35:00,32.77,32.78,32.74,32.74,57100.0,20.8216,20.828,20.8026,20.8026,57100.0
2007-09-24 13:40:00,32.75,32.77,32.73,32.73,47400.0,20.8089,20.8216,20.7962,20.7962,47400.0
2007-09-24 13:45:00,32.74,32.75,32.72,32.72,58400.0,20.8026,20.8089,20.7899,20.7899,58400.0
2007-09-24 13:50:00,32.72,32.73,32.66,32.69,83300.0,20.7899,20.7962,20.7518,20.7708,83300.0
2007-09-24 13:55:00,32.68,32.69,32.65,32.68,60800.0,20.7645,20.7708,20.7454,20.7645,60800.0
2007-09-24 14:00:00,32.68,32.68,32.62,32.64,60600.0,20.7645,20.7645,20.7263,20.739,60600.0
2007-09-24 14:05:00,32.64,32.68,32.61,32.67,48800.0,20.739,20.7645,20.72,20.7581,48800.0
2007-09-24 14:10:00,32.67,32.68,32.64,32.67,79400.0,20.7581,20.7645,20.739,20.7581,79400.0
2007-09-24 14:15:00,32.68,32.71,32.67,32.69,40000.0,20.7645,20.7835,20.7581,20.7708,40000.0
2007-09-24 14:20:00,32.69,32.7,32.62,32.62,97000.0,20.7708,20.7772,20.7263,20.7263,97000.0
2007-09-24 14:25:00,32.61,32.64,32.6,32.63,64200.0,20.72,20.739,20.7136,20.7327,64200.0
2007-09-24 14:30:00,32.64,32.64,32.6,32.62,52600.0,20.739,20.739,20.7136,20.7263,52600.0
2007-09-24 14:35:00,32.61,32.69,32.59,32.67,89200.0,20.72,20.7708,20.7073,20.7581,89200.0
2007-09-24 14:40:00,32.67,32.67,32.62,32.63,80000.0,20.7581,20.7581,20.7263,20.7327,80000.0
2007-09-24 14:45:00,32.62,32.63,32.61,32.62,46700.0,20.7263,20.7327,20.72,20.7263,46700.0
2007-09-24 14:50:00,32.62,32.66,32.61,32.66,41100.0,20.7263,20.7518,20.72,20.7518,41100.0
2007-09-24 14:55:00,32.66,32.66,32.63,32.63,43000.0,20.7518,20.7518,20.7327,20.7327,43000.0
2007-09-24 15:00:00,32.63,32.66,32.61,32.65,97000.0,20.7327,20.7518,20.72,20.7454,97000.0
2007-09-24 15:05:00,32.64,32.67,32.61,32.62,86500.0,20.739,20.7581,20.72,20.7263,86500.0
2007-09-24 15:10:00,32.62,32.62,32.6,32.61,44900.0,20.7263,20.7263,20.7136,20.72,44900.0
2007-09-24 15:15:00,32.6,32.64,32.6,32.62,73500.0,20.7136,20.739,20.7136,20.7263,73500.0
2007-09-24 15:20:00,32.61,32.69,32.61,32.68,43600.0,20.72,20.7708,20.72,20.7645,43600.0
2007-09-24 15:25:00,32.68,32.72,32.66,32.72,36700.0,20.7645,20.7899,20.7518,20.7899,36700.0
2007-09-24 15:30:00,32.72,32.76,32.71,32.72,93100.0,20.7899,20.8153,20.7835,20.7899,93100.0
2007-09-24 15:35:00,32.72,32.75,32.7,32.74,51300.0,20.7899,20.8089,20.7772,20.8026,51300.0
2007-09-24 15:40:00,32.74,32.74,32.68,32.68,62400.0,20.8026,20.8026,20.7645,20.7645,62400.0
2007-09-24 15:45:00,32.69,32.71,32.66,32.68,97400.0,20.7708,20.7835,20.7518,20.7645,97400.0
2007-09-24 15:50:00,32.67,32.69,32.64,32.65,194600.0,20.7581,20.7708,20.739,20.7454,194600.0
2007-09-24 15:55:00,32.64,32.69,32.63,32.69,157600.0,20.739,20.7708,20.7327,20.7708,157600.0
2007-09-25 09:30:00,32.44,32.5,32.34,32.41,126400.0,20.612,20.6501,20.5484,20.5929,126400.0
2007-09-25 09:35:00,32.41,32.45,32.4,32.4,69500.0,20.5929,20.6183,20.5865,20.5865,69500.0
2007-09-25 09:40:00,32.4,32.45,32.39,32.4,76900.0,20.5865,20.6183,20.5802,20.5865,76900.0
2007-09-25 09:45:00,32.41,32.41,32.25,32.28,132000.0,20.5929,20.5929,20.4912,20.5103,132000.0
2007-09-25 09:50:00,32.28,32.4,32.24,32.36,131300.0,20.5103,20.5865,20.4849,20.5611,131300.0
2007-09-25 09:55:00,32.37,32.48,32.35,32.47,150700.0,20.5675,20.6374,20.5548,20.631,150700.0
2007-09-25 10:00:00,32.46,32.48,32.41,32.47,64100.0,20.6247,20.6374,20.5929,20.631,64100.0
2007-09-25 10:05:00,32.46,32.57,32.46,32.5,231400.0,20.6247,20.6946,20.6247,20.6501,231400.0
2007-09-25 10:10:00,32.5,32.53,32.47,32.52,81300.0,20.6501,20.6692,20.631,20.6628,81300.0
2007-09-25 10:15:00,32.52,32.54,32.49,32.49,81000.0,20.6628,20.6755,20.6437,20.6437,81000.0
2007-09-25 10:20:00,32.49,32.51,32.4,32.4,44800.0,20.6437,20.6564,20.5865,20.5865,44800.0
2007-09-25 10:25:00,32.4,32.48,32.39,32.47,82900.0,20.5865,20.6374,20.5802,20.631,82900.0
2007-09-25 10:30:00,32.48,32.48,32.46,32.47,62100.0,20.6374,20.6374,20.6247,20.631,62100.0
2007-09-25 10:35:00,32.47,32.5,32.46,32.49,42800.0,20.631,20.6501,20.6247,20.6437,42800.0
2007-09-25 10:40:00,32.49,32.5,32.48,32.48,67300.0,20.6437,20.6501,20.6374,20.6374,67300.0
2007-09-25 10:45:00,32.48,32.48,32.44,32.45,69200.0,20.6374,20.6374,20.612,20.6183,69200.0
2007-09-25 10:50:00,32.45,32.47,32.43,32.46,28800.0,20.6183,20.631,20.6056,20.6247,28800.0
2007-09-25 10:55:00,32.45,32.49,32.45,32.49,34500.0,20.6183,20.6437,20.6183,20.6437,34500.0
2007-09-25 11:00:00,32.48,32.59,32.48,32.59,58500.0,20.6374,20.7073,20.6374,20.7073,58500.0
2007-09-25 11:05:00,32.59,32.7,32.58,32.63,57700.0,20.7073,20.7772,20.7009,20.7327,57700.0
2007-09-25 11:10:00,32.63,32.67,32.6,32.65,38300.0,20.7327,20.7581,20.7136,20.7454,38300.0
2007-09-25 11:15:00,32.65,32.65,32.56,32.58,37900.0,20.7454,20.7454,20.6882,20.7009,37900.0
2007-09-25 11:20:00,32.58,32.59,32.55,32.56,30500.0,20.7009,20.7073,20.6819,20.6882,30500.0
2007-09-25 11:25:00,32.56,32.6,32.56,32.58,35500.0,20.6882,20.7136,20.6882,20.7009,35500.0
2007-09-25 11:30:00,32.59,32.63,32.58,32.63,52700.0,20.7073,20.7327,20.7009,20.7327,52700.0
2007-09-25 11:35:00,32.63,32.65,32.61,32.62,43700.0,20.7327,20.7454,20.72,20.7263,43700.0
2007-09-25 11:40:00,32.62,32.66,32.61,32.61,37400.0,20.7263,20.7518,20.72,20.72,37400.0
2007-09-25 11:45:00,32.61,32.67,32.61,32.65,26800.0,20.72,20.7581,20.72,20.7454,26800.0
2007-09-25 11:50:00,32.65,32.68,32.65,32.66,22700.0,20.7454,20.7645,20.7454,20.7518,22700.0
2007-09-25 11:55:00,32.65,32.67,32.65,32.66,27200.0,20.7454,20.7581,20.7454,20.7518,27200.0
2007-09-25 12:00:00,32.66,32.69,32.66,32.69,65400.0,20.7518,20.7708,20.7518,20.7708,65400.0
2007-09-25 12:05:00,32.68,32.75,32.67,32.71,43000.0,20.7645,20.8089,20.7581,20.7835,43000.0
2007-09-25 12:10:00,32.72,32.74,32.71,32.72,39100.0,20.7899,20.8026,20.7835,20.7899,39100.0
2007-09-25 12:15:00,32.72,32.77,32.7,32.74,60600.0,20.7899,20.8216,20.7772,20.8026,60600.0
2007-09-25 12:20:00,32.74,32.8,32.74,32.79,40500.0,20.8026,20.8407,20.8026,20.8344,40500.0
2007-09-25 12:25:00,32.79,32.83,32.45,32.79,37700.0,20.8344,20.8598,20.6183,20.8344,37700.0
2007-09-25 12:30:00,32.79,32.82,32.75,32.8,76100.0,20.8344,20.8534,20.8089,20.8407,76100.0
2007-09-25 12:35:00,32.8,32.82,32.76,32.77,37600.0,20.8407,20.8534,20.8153,20.8216,37600.0
2007-09-25 12:40:00,32.76,32.77,32.76,32.76,15200.0,20.8153,20.8216,20.8153,20.8153,15200.0
2007-09-25 12:45:00,32.77,32.86,32.76,32.86,61500.0,20.8216,20.8788,20.8153,20.8788,61500.0
2007-09-25 12:50:00,32.86,32.86,32.81,32.86,21900.0,20.8788,20.8788,20.8471,20.8788,21900.0
2007-09-25 12:55:00,32.86,32.87,32.83,32.87,23800.0,20.8788,20.8852,20.8598,20.8852,23800.0
2007-09-25 13:00:00,32.86,32.86,32.82,32.82,35800.0,20.8788,20.8788,20.8534,20.8534,35800.0
2007-09-25 13:05:00,32.82,32.84,32.82,32.82,32300.0,20.8534,20.8661,20.8534,20.8534,32300.0
2007-09-25 13:10:00,32.83,32.83,32.8,32.81,21400.0,20.8598,20.8598,20.8407,20.8471,21400.0
2007-09-25 13:15:00,32.8,32.91,32.8,32.91,97400.0,20.8407,20.9106,20.8407,20.9106,97400.0
2007-09-25 13:20:00,32.9,32.97,32.9,32.93,79700.0,20.9042,20.9487,20.9042,20.9233,79700.0
2007-09-25 13:25:00,32.93,32.93,32.88,32.89,30600.0,20.9233,20.9233,20.8915,20.8979,30600.0
2007-09-25 13:30:00,32.89,32.89,32.84,32.84,28400.0,20.8979,20.8979,20.8661,20.8661,28400.0
2007-09-25 13:35:00,32.84,32.85,32.76,32.76,41800.0,20.8661,20.8725,20.8153,20.8153,41800.0
2007-09-25 13:40:00,32.76,32.81,32.76,32.76,44700.0,20.8153,20.8471,20.8153,20.8153,44700.0
2007-09-25 13:45:00,32.76,32.76,32.7,32.75,25400.0,20.8153,20.8153,20.7772,20.8089,25400.0
2007-09-25 13:50:00,32.75,32.75,32.71,32.71,18800.0,20.8089,20.8089,20.7835,20.7835,18800.0
2007-09-25 13:55:00,32.72,32.73,32.71,32.73,25400.0,20.7899,20.7962,20.7835,20.7962,25400.0
2007-09-25 14:00:00,32.73,32.76,32.72,32.76,41200.0,20.7962,20.8153,20.7899,20.8153,41200.0
2007-09-25 14:05:00,32.77,32.78,32.74,32.75,26700.0,20.8216,20.828,20.8026,20.8089,26700.0
2007-09-25 14:10:00,32.75,32.82,32.75,32.81,21500.0,20.8089,20.8534,20.8089,20.8471,21500.0
2007-09-25 14:15:00,32.81,32.81,32.78,32.79,15000.0,20.8471,20.8471,20.828,20.8344,15000.0
2007-09-25 14:20:00,32.79,32.79,32.77,32.78,20600.0,20.8344,20.8344,20.8216,20.828,20600.0
2007-09-25 14:25:00,32.78,32.8,32.77,32.77,23600.0,20.828,20.8407,20.8216,20.8216,23600.0
2007-09-25 14:30:00,32.78,32.79,32.47,32.75,52200.0,20.828,20.8344,20.631,20.8089,52200.0
2007-09-25 14:35:00,32.76,32.76,32.74,32.74,19500.0,20.8153,20.8153,20.8026,20.8026,19500.0
2007-09-25 14:40:00,32.75,32.76,32.73,32.74,34600.0,20.8089,20.8153,20.7962,20.8026,34600.0
2007-09-25 14:45:00,32.75,32.8,32.74,32.8,27300.0,20.8089,20.8407,20.8026,20.8407,27300.0
2007-09-25 14:50:00,32.78,32.8,32.75,32.75,24100.0,20.828,20.8407,20.8089,20.8089,24100.0
2007-09-25 14:55:00,32.76,32.8,32.75,32.8,36100.0,20.8153,20.8407,20.8089,20.8407,36100.0
2007-09-25 15:00:00,32.79,32.8,32.76,32.77,16100.0,20.8344,20.8407,20.8153,20.8216,16100.0
2007-09-25 15:05:00,32.76,32.76,32.71,32.72,24900.0,20.8153,20.8153,20.7835,20.7899,24900.0
2007-09-25 15:10:00,32.73,32.76,32.71,32.74,24100.0,20.7962,20.8153,20.7835,20.8026,24100.0
2007-09-25 15:15:00,32.73,32.74,32.69,32.69,22300.0,20.7962,20.8026,20.7708,20.7708,22300.0
2007-09-25 15:20:00,32.69,32.73,32.69,32.72,30000.0,20.7708,20.7962,20.7708,20.7899,30000.0
2007-09-25 15:25:00,32.72,32.75,32.72,32.73,27500.0,20.7899,20.8089,20.7899,20.7962,27500.0
2007-09-25 15:30:00,32.73,32.76,32.69,32.74,23700.0,20.7962,20.8153,20.7708,20.8026,23700.0
2007-09-25 15:35:00,32.75,32.77,32.74,32.75,22900.0,20.8089,20.8216,20.8026,20.8089,22900.0
2007-09-25 15:40:00,32.75,32.79,32.7,32.76,76300.0,20.8089,20.8344,20.7772,20.8153,76300.0
2007-09-25 15:45:00,32.75,32.78,32.72,32.77,128300.0,20.8089,20.828,20.7899,20.8216,128300.0
2007-09-25 15:50:00,32.77,32.81,32.72,32.8,160800.0,20.8216,20.8471,20.7899,20.8407,160800.0
2007-09-25 15:55:00,32.81,32.84,32.79,32.83,241900.0,20.8471,20.8661,20.8344,20.8598,241900.0
2007-09-26 09:30:00,32.99,32.99,32.84,32.84,107400.0,20.9614,20.9614,20.8661,20.8661,107400.0
2007-09-26 09:35:00,32.82,32.99,32.81,32.97,33500.0,20.8534,20.9614,20.8471,20.9487,33500.0
2007-09-26 09:40:00,32.97,33.0,32.97,32.98,49700.0,20.9487,20.9678,20.9487,20.9551,49700.0
2007-09-26 09:45:00,32.98,33.1,32.95,33.05,92600.0,20.9551,21.0313,20.936,20.9996,92600.0
2007-09-26 09:50:00,33.06,33.25,33.04,33.21,101200.0,21.0059,21.1266,20.9932,21.1012,101200.0
2007-09-26 09:55:00,33.22,33.22,33.17,33.17,33100.0,21.1076,21.1076,21.0758,21.0758,33100.0
2007-09-26 10:00:00,33.17,33.17,33.03,33.06,46500.0,21.0758,21.0758,20.9868,21.0059,46500.0
2007-09-26 10:05:00,33.06,33.09,33.05,33.09,39400.0,21.0059,21.025,20.9996,21.025,39400.0
2007-09-26 10:10:00,33.08,33.12,33.08,33.11,75800.0,21.0186,21.044,21.0186,21.0377,75800.0
2007-09-26 10:15:00,33.1,33.14,33.09,33.14,29900.0,21.0313,21.0567,21.025,21.0567,29900.0
2007-09-26 10:20:00,33.13,33.15,33.13,33.15,41600.0,21.0504,21.0631,21.0504,21.0631,41600.0
2007-09-26 10:25:00,33.14,33.18,33.13,33.18,77900.0,21.0567,21.0822,21.0504,21.0822,77900.0
2007-09-26 10:30:00,33.17,33.19,33.14,33.19,42900.0,21.0758,21.0885,21.0567,21.0885,42900.0
2007-09-26 10:35:00,33.19,33.21,33.16,33.18,54500.0,21.0885,21.1012,21.0694,21.0822,54500.0
2007-09-26 10:40:00,33.19,33.19,33.16,33.19,26600.0,21.0885,21.0885,21.0694,21.0885,26600.0
2007-09-26 10:45:00,33.19,33.19,33.18,33.19,22700.0,21.0885,21.0885,21.0822,21.0885,22700.0
2007-09-26 10:50:00,33.19,33.24,33.17,33.23,44600.0,21.0885,21.1203,21.0758,21.1139,44600.0
2007-09-26 10:55:00,33.23,33.25,33.21,33.23,60500.0,21.1139,21.1266,21.1012,21.1139,60500.0
2007-09-26 11:00:00,33.23,33.25,33.21,33.23,45900.0,21.1139,21.1266,21.1012,21.1139,45900.0
2007-09-26 11:05:00,33.22,33.26,33.22,33.26,74700.0,21.1076,21.133,21.1076,21.133,74700.0
2007-09-26 11:10:00,33.26,33.29,33.25,33.27,46200.0,21.133,21.152,21.1266,21.1393,46200.0
2007-09-26 11:15:00,33.28,33.29,33.23,33.24,41300.0,21.1457,21.152,21.1139,21.1203,41300.0
2007-09-26 11:20:00,33.24,33.26,33.24,33.26,99300.0,21.1203,21.133,21.1203,21.133,99300.0
2007-09-26 11:25:00,33.25,33.27,33.24,33.25,45400.0,21.1266,21.1393,21.1203,21.1266,45400.0
2007-09-26 11:30:00,33.25,33.3,33.25,33.29,39500.0,21.1266,21.1584,21.1266,21.152,39500.0
2007-09-26 11:35:00,33.29,33.32,33.29,33.3,48000.0,21.152,21.1711,21.152,21.1584,48000.0
2007-09-26 11:40:00,33.31,33.36,33.3,33.36,58800.0,21.1648,21.1965,21.1584,21.1965,58800.0
2007-09-26 11:45:00,33.36,33.39,33.33,33.36,41200.0,21.1965,21.2156,21.1775,21.1965,41200.0
2007-09-26 11:50:00,33.36,33.38,33.33,33.35,54600.0,21.1965,21.2092,21.1775,21.1902,54600.0
2007-09-26 11:55:00,33.34,33.35,33.33,33.34,18200.0,21.1838,21.1902,21.1775,21.1838,18200.0
2007-09-26 12:00:00,33.34,33.35,33.33,33.35,26000.0,21.1838,21.1902,21.1775,21.1902,26000.0
2007-09-26 12:05:00,33.34,33.35,33.29,33.3,30900.0,21.1838,21.1902,21.152,21.1584,30900.0
2007-09-26 12:10:00,33.3,33.31,33.25,33.26,27700.0,21.1584,21.1648,21.1266,21.133,27700.0
2007-09-26 12:15:00,33.26,33.27,33.25,33.25,20000.0,21.133,21.1393,21.1266,21.1266,20000.0
2007-09-26 12:20:00,33.26,33.27,33.24,33.27,65000.0,21.133,21.1393,21.1203,21.1393,65000.0
2007-09-26 12:25:00,33.26,33.29,33.25,33.28,116600.0,21.133,21.152,21.1266,21.1457,116600.0
2007-09-26 12:30:00,33.28,33.28,33.24,33.25,77600.0,21.1457,21.1457,21.1203,21.1266,77600.0
2007-09-26 12:35:00,33.26,33.27,33.25,33.26,41800.0,21.133,21.1393,21.1266,21.133,41800.0
2007-09-26 12:40:00,33.26,33.29,33.26,33.27,26000.0,21.133,21.152,21.133,21.1393,26000.0
2007-09-26 12:45:00,33.28,33.3,33.27,33.27,60200.0,21.1457,21.1584,21.1393,21.1393,60200.0
2007-09-26 12:50:00,33.28,33.28,33.27,33.28,10300.0,21.1457,21.1457,21.1393,21.1457,10300.0
2007-09-26 12:55:00,33.27,33.28,33.26,33.27,25400.0,21.1393,21.1457,21.133,21.1393,25400.0
2007-09-26 13:00:00,33.27,33.28,33.26,33.27,27000.0,21.1393,21.1457,21.133,21.1393,27000.0
2007-09-26 13:05:00,33.27,33.28,33.26,33.27,32000.0,21.1393,21.1457,21.133,21.1393,32000.0
2007-09-26 13:10:00,33.27,33.29,33.27,33.29,22000.0,21.1393,21.152,21.1393,21.152,22000.0
2007-09-26 13:15:00,33.28,33.29,33.28,33.29,15100.0,21.1457,21.152,21.1457,21.152,15100.0
2007-09-26 13:20:00,33.29,33.29,33.28,33.28,16700.0,21.152,21.152,21.1457,21.1457,16700.0
2007-09-26 13:25:00,33.28,33.3,33.28,33.3,31100.0,21.1457,21.1584,21.1457,21.1584,31100.0
2007-09-26 13:30:00,33.3,33.3,33.25,33.25,27800.0,21.1584,21.1584,21.1266,21.1266,27800.0
2007-09-26 13:35:00,33.26,33.28,33.24,33.28,59500.0,21.133,21.1457,21.1203,21.1457,59500.0
2007-09-26 13:40:00,33.28,33.28,33.24,33.25,69100.0,21.1457,21.1457,21.1203,21.1266,69100.0
2007-09-26 13:45:00,33.25,33.28,33.24,33.26,66300.0,21.1266,21.1457,21.1203,21.133,66300.0
2007-09-26 13:50:00,33.25,33.26,33.25,33.25,35100.0,21.1266,21.133,21.1266,21.1266,35100.0
2007-09-26 13:55:00,33.25,33.3,33.21,33.28,52400.0,21.1266,21.1584,21.1012,21.1457,52400.0
2007-09-26 14:00:00,33.27,33.29,33.26,33.27,26500.0,21.1393,21.152,21.133,21.1393,26500.0
2007-09-26 14:05:00,33.27,33.28,33.26,33.26,32200.0,21.1393,21.1457,21.133,21.133,32200.0
2007-09-26 14:10:00,33.26,33.27,33.25,33.27,38800.0,21.133,21.1393,21.1266,21.1393,38800.0
2007-09-26 14:15:00,33.27,33.33,33.26,33.29,47800.0,21.1393,21.1775,21.133,21.152,47800.0
2007-09-26 14:20:00,33.29,33.33,33.29,33.32,20700.0,21.152,21.1775,21.152,21.1711,20700.0
2007-09-26 14:25:00,33.33,33.33,33.27,33.28,20200.0,21.1775,21.1775,21.1393,21.1457,20200.0
2007-09-26 14:30:00,33.28,33.32,33.28,33.29,28400.0,21.1457,21.1711,21.1457,21.152,28400.0
2007-09-26 14:35:00,33.29,33.33,33.29,33.32,54900.0,21.152,21.1775,21.152,21.1711,54900.0
2007-09-26 14:40:00,33.32,33.34,33.28,33.3,38300.0,21.1711,21.1838,21.1457,21.1584,38300.0
2007-09-26 14:45:00,33.29,33.3,33.29,33.29,19000.0,21.152,21.1584,21.152,21.152,19000.0
2007-09-26 14:50:00,33.29,33.31,33.29,33.31,28300.0,21.152,21.1648,21.152,21.1648,28300.0
2007-09-26 14:55:00,33.31,33.34,33.3,33.33,51400.0,21.1648,21.1838,21.1584,21.1775,51400.0
2007-09-26 15:00:00,33.34,33.35,33.33,33.34,29300.0,21.1838,21.1902,21.1775,21.1838,29300.0
2007-09-26 15:05:00,33.34,33.38,33.33,33.38,70600.0,21.1838,21.2092,21.1775,21.2092,70600.0
2007-09-26 15:10:00,33.38,33.44,33.25,33.44,162300.0,21.2092,21.2474,21.1266,21.2474,162300.0
2007-09-26 15:15:00,33.45,33.46,33.42,33.44,86600.0,21.2537,21.2601,21.2346,21.2474,86600.0
2007-09-26 15:20:00,33.44,33.44,33.39,33.42,65400.0,21.2474,21.2474,21.2156,21.2346,65400.0
2007-09-26 15:25:00,33.41,33.44,33.4,33.42,69500.0,21.2283,21.2474,21.2219,21.2346,69500.0
2007-09-26 15:30:00,33.42,33.44,33.38,33.43,78000.0,21.2346,21.2474,21.2092,21.241,78000.0
2007-09-26 15:35:00,33.43,33.44,33.39,33.41,46100.0,21.241,21.2474,21.2156,21.2283,46100.0
2007-09-26 15:40:00,33.41,33.42,33.3,33.31,81800.0,21.2283,21.2346,21.1584,21.1648,81800.0
2007-09-26 15:45:00,33.31,33.35,33.29,33.34,91300.0,21.1648,21.1902,21.152,21.1838,91300.0
2007-09-26 15:50:00,33.34,33.37,33.3,33.32,161600.0,21.1838,21.2029,21.1584,21.1711,161600.0
2007-09-26 15:55:00,33.32,33.4,33.32,33.39,177000.0,21.1711,21.2219,21.1711,21.2156,177000.0
2007-09-27 09:30:00,33.5,33.5,33.36,33.36,107100.0,21.2855,21.2855,21.1965,21.1965,107100.0
2007-09-27 09:35:00,33.36,33.44,33.2,33.44,55500.0,21.1965,21.2474,21.0949,21.2474,55500.0
2007-09-27 09:40:00,33.43,33.44,33.31,33.43,18500.0,21.241,21.2474,21.1648,21.241,18500.0
2007-09-27 09:45:00,33.45,33.46,33.35,33.43,38800.0,21.2537,21.2601,21.1902,21.241,38800.0
2007-09-27 09:50:00,33.44,33.55,33.43,33.55,27900.0,21.2474,21.3172,21.241,21.3172,27900.0
2007-09-27 09:55:00,33.55,33.58,33.44,33.46,43900.0,21.3172,21.3363,21.2474,21.2601,43900.0
2007-09-27 10:00:00,33.45,33.66,33.4,33.57,145200.0,21.2537,21.3871,21.2219,21.33,145200.0
2007-09-27 10:05:00,33.57,33.77,33.57,33.73,93000.0,21.33,21.457,21.33,21.4316,93000.0
2007-09-27 10:10:00,33.73,33.74,33.67,33.73,77900.0,21.4316,21.438,21.3935,21.4316,77900.0
2007-09-27 10:15:00,33.72,33.74,33.7,33.72,60400.0,21.4253,21.438,21.4126,21.4253,60400.0
2007-09-27 10:20:00,33.72,33.73,33.69,33.7,50500.0,21.4253,21.4316,21.4062,21.4126,50500.0
2007-09-27 10:25:00,33.71,33.77,33.71,33.72,49400.0,21.4189,21.457,21.4189,21.4253,49400.0
2007-09-27 10:30:00,33.72,33.75,33.71,33.75,28700.0,21.4253,21.4443,21.4189,21.4443,28700.0
2007-09-27 10:35:00,33.75,33.75,33.73,33.75,36400.0,21.4443,21.4443,21.4316,21.4443,36400.0
2007-09-27 10:40:00,33.74,33.78,33.74,33.78,46300.0,21.438,21.4634,21.438,21.4634,46300.0
2007-09-27 10:45:00,33.76,33.83,33.76,33.82,48200.0,21.4507,21.4952,21.4507,21.4888,48200.0
2007-09-27 10:50:00,33.81,33.86,33.73,33.77,106700.0,21.4824,21.5142,21.4316,21.457,106700.0
2007-09-27 10:55:00,33.77,33.83,33.75,33.8,57500.0,21.457,21.4952,21.4443,21.4761,57500.0
2007-09-27 11:00:00,33.8,33.81,33.72,33.73,55200.0,21.4761,21.4824,21.4253,21.4316,55200.0
2007-09-27 11:05:00,33.73,33.77,33.7,33.75,39800.0,21.4316,21.457,21.4126,21.4443,39800.0
2007-09-27 11:10:00,33.76,33.77,33.74,33.77,27300.0,21.4507,21.457,21.438,21.457,27300.0
2007-09-27 11:15:00,33.77,33.81,33.76,33.78,39100.0,21.457,21.4824,21.4507,21.4634,39100.0
2007-09-27 11:20:00,33.78,33.8,33.68,33.69,51000.0,21.4634,21.4761,21.3998,21.4062,51000.0
2007-09-27 11:25:00,33.69,33.72,33.64,33.69,59400.0,21.4062,21.4253,21.3744,21.4062,59400.0
2007-09-27 11:30:00,33.68,33.7,33.67,33.7,21300.0,21.3998,21.4126,21.3935,21.4126,21300.0
2007-09-27 11:35:00,33.7,33.71,33.68,33.68,21600.0,21.4126,21.4189,21.3998,21.3998,21600.0
2007-09-27 11:40:00,33.69,33.7,33.68,33.7,16300.0,21.4062,21.4126,21.3998,21.4126,16300.0
2007-09-27 11:45:00,33.69,33.71,33.67,33.7,53500.0,21.4062,21.4189,21.3935,21.4126,53500.0
2007-09-27 11:50:00,33.7,33.72,33.67,33.69,37500.0,21.4126,21.4253,21.3935,21.4062,37500.0
2007-09-27 11:55:00,33.69,33.72,33.69,33.72,72800.0,21.4062,21.4253,21.4062,21.4253,72800.0
2007-09-27 12:00:00,33.72,33.81,33.71,33.8,103600.0,21.4253,21.4824,21.4189,21.4761,103600.0
2007-09-27 12:05:00,33.81,33.84,33.8,33.82,32200.0,21.4824,21.5015,21.4761,21.4888,32200.0
2007-09-27 12:10:00,33.82,33.84,33.81,33.82,20500.0,21.4888,21.5015,21.4824,21.4888,20500.0
2007-09-27 12:15:00,33.82,33.82,33.77,33.82,41500.0,21.4888,21.4888,21.457,21.4888,41500.0
2007-09-27 12:20:00,33.82,33.82,33.81,33.81,8400.0,21.4888,21.4888,21.4824,21.4824,8400.0
2007-09-27 12:25:00,33.81,33.82,33.81,33.81,23000.0,21.4824,21.4888,21.4824,21.4824,23000.0
2007-09-27 12:30:00,33.81,33.83,33.81,33.82,24900.0,21.4824,21.4952,21.4824,21.4888,24900.0
2007-09-27 12:35:00,33.82,33.83,33.75,33.75,30100.0,21.4888,21.4952,21.4443,21.4443,30100.0
2007-09-27 12:40:00,33.75,33.8,33.75,33.78,101600.0,21.4443,21.4761,21.4443,21.4634,101600.0
2007-09-27 12:45:00,33.78,33.79,33.7,33.72,90500.0,21.4634,21.4697,21.4126,21.4253,90500.0
2007-09-27 12:50:00,33.72,33.74,33.68,33.69,48200.0,21.4253,21.438,21.3998,21.4062,48200.0
2007-09-27 12:55:00,33.69,33.69,33.64,33.65,25800.0,21.4062,21.4062,21.3744,21.3808,25800.0
2007-09-27 13:00:00,33.64,33.69,33.62,33.66,34500.0,21.3744,21.4062,21.3617,21.3871,34500.0
2007-09-27 13:05:00,33.65,33.69,33.63,33.67,25400.0,21.3808,21.4062,21.3681,21.3935,25400.0
2007-09-27 13:10:00,33.67,33.7,33.66,33.69,18900.0,21.3935,21.4126,21.3871,21.4062,18900.0
2007-09-27 13:15:00,33.68,33.71,33.68,33.69,28900.0,21.3998,21.4189,21.3998,21.4062,28900.0
2007-09-27 13:20:00,33.7,33.75,33.69,33.73,89800.0,21.4126,21.4443,21.4062,21.4316,89800.0
2007-09-27 13:25:00,33.73,33.74,33.68,33.69,19400.0,21.4316,21.438,21.3998,21.4062,19400.0
2007-09-27 13:30:00,33.68,33.7,33.68,33.69,10500.0,21.3998,21.4126,21.3998,21.4062,10500.0
2007-09-27 13:35:00,33.69,33.69,33.65,33.65,31000.0,21.4062,21.4062,21.3808,21.3808,31000.0
2007-09-27 13:40:00,33.65,33.67,33.62,33.66,51400.0,21.3808,21.3935,21.3617,21.3871,51400.0
2007-09-27 13:45:00,33.67,33.7,33.66,33.69,22900.0,21.3935,21.4126,21.3871,21.4062,22900.0
2007-09-27 13:50:00,33.69,33.69,33.68,33.69,8400.0,21.4062,21.4062,21.3998,21.4062,8400.0
2007-09-27 13:55:00,33.69,33.7,33.68,33.68,14500.0,21.4062,21.4126,21.3998,21.3998,14500.0
2007-09-27 14:00:00,33.68,33.69,33.68,33.68,15400.0,21.3998,21.4062,21.3998,21.3998,15400.0
2007-09-27 14:05:00,33.69,33.71,33.68,33.7,31000.0,21.4062,21.4189,21.3998,21.4126,31000.0
2007-09-27 14:10:00,33.7,33.72,33.68,33.68,40500.0,21.4126,21.4253,21.3998,21.3998,40500.0
2007-09-27 14:15:00,33.68,33.7,33.68,33.69,26900.0,21.3998,21.4126,21.3998,21.4062,26900.0
2007-09-27 14:20:00,33.7,33.73,33.69,33.72,65400.0,21.4126,21.4316,21.4062,21.4253,65400.0
2007-09-27 14:25:00,33.72,33.74,33.71,33.72,38200.0,21.4253,21.438,21.4189,21.4253,38200.0
2007-09-27 14:30:00,33.71,33.74,33.71,33.73,150500.0,21.4189,21.438,21.4189,21.4316,150500.0
2007-09-27 14:35:00,33.73,33.74,33.71,33.72,19900.0,21.4316,21.438,21.4189,21.4253,19900.0
2007-09-27 14:40:00,33.73,33.73,33.7,33.7,21200.0,21.4316,21.4316,21.4126,21.4126,21200.0
2007-09-27 14:45:00,33.7,33.72,33.69,33.72,42900.0,21.4126,21.4253,21.4062,21.4253,42900.0
2007-09-27 14:50:00,33.72,33.76,33.72,33.75,43200.0,21.4253,21.4507,21.4253,21.4443,43200.0
2007-09-27 14:55:00,33.75,33.77,33.75,33.76,86500.0,21.4443,21.457,21.4443,21.4507,86500.0
2007-09-27 15:00:00,33.77,33.81,33.77,33.79,67100.0,21.457,21.4824,21.457,21.4697,67100.0
2007-09-27 15:05:00,33.79,33.83,33.79,33.82,41700.0,21.4697,21.4952,21.4697,21.4888,41700.0
2007-09-27 15:10:00,33.82,33.83,33.79,33.82,46100.0,21.4888,21.4952,21.4697,21.4888,46100.0
2007-09-27 15:15:00,33.82,33.82,33.81,33.82,47500.0,21.4888,21.4888,21.4824,21.4888,47500.0
2007-09-27 15:20:00,33.82,33.83,33.81,33.83,35300.0,21.4888,21.4952,21.4824,21.4952,35300.0
2007-09-27 15:25:00,33.83,33.83,33.82,33.82,31100.0,21.4952,21.4952,21.4888,21.4888,31100.0
2007-09-27 15:30:00,33.82,33.83,33.8,33.81,113500.0,21.4888,21.4952,21.4761,21.4824,113500.0
2007-09-27 15:35:00,33.81,33.82,33.78,33.8,121900.0,21.4824,21.4888,21.4634,21.4761,121900.0
2007-09-27 15:40:00,33.8,33.82,33.75,33.75,128900.0,21.4761,21.4888,21.4443,21.4443,128900.0
2007-09-27 15:45:00,33.74,33.74,33.69,33.7,151000.0,21.438,21.438,21.4062,21.4126,151000.0
2007-09-27 15:50:00,33.7,33.71,33.61,33.65,156300.0,21.4126,21.4189,21.3554,21.3808,156300.0
2007-09-27 15:55:00,33.65,33.66,33.58,33.65,268300.0,21.3808,21.3871,21.3363,21.3808,268300.0
2007-09-28 09:30:00,33.65,33.7,33.45,33.47,185300.0,21.3808,21.4126,21.2537,21.2664,185300.0
2007-09-28 09:35:00,33.49,33.61,33.49,33.6,76700.0,21.2791,21.3554,21.2791,21.349,76700.0
2007-09-28 09:40:00,33.6,33.67,33.58,33.64,60900.0,21.349,21.3935,21.3363,21.3744,60900.0
2007-09-28 09:45:00,33.63,33.64,33.54,33.55,118900.0,21.3681,21.3744,21.3109,21.3172,118900.0
2007-09-28 09:50:00,33.55,33.58,33.48,33.53,114600.0,21.3172,21.3363,21.2728,21.3045,114600.0
2007-09-28 09:55:00,33.53,33.58,33.5,33.54,102300.0,21.3045,21.3363,21.2855,21.3109,102300.0
2007-09-28 10:00:00,33.53,33.55,33.47,33.48,118700.0,21.3045,21.3172,21.2664,21.2728,118700.0
2007-09-28 10:05:00,33.48,33.49,33.32,33.32,57800.0,21.2728,21.2791,21.1711,21.1711,57800.0
2007-09-28 10:10:00,33.31,33.31,33.14,33.14,71200.0,21.1648,21.1648,21.0567,21.0567,71200.0
2007-09-28 10:15:00,33.15,33.17,33.01,33.03,178300.0,21.0631,21.0758,20.9741,20.9868,178300.0
2007-09-28 10:20:00,33.03,33.05,32.99,33.03,119500.0,20.9868,20.9996,20.9614,20.9868,119500.0
2007-09-28 10:25:00,33.03,33.03,32.99,33.0,92800.0,20.9868,20.9868,20.9614,20.9678,92800.0
2007-09-28 10:30:00,33.0,33.06,32.99,33.03,134200.0,20.9678,21.0059,20.9614,20.9868,134200.0
2007-09-28 10:35:00,33.03,33.03,32.99,32.99,68100.0,20.9868,20.9868,20.9614,20.9614,68100.0
2007-09-28 10:40:00,32.99,33.01,32.99,33.0,59100.0,20.9614,20.9741,20.9614,20.9678,59100.0
2007-09-28 10:45:00,33.0,33.02,32.99,33.01,64900.0,20.9678,20.9805,20.9614,20.9741,64900.0
2007-09-28 10:50:00,33.01,33.03,33.0,33.02,96500.0,20.9741,20.9868,20.9678,20.9805,96500.0
2007-09-28 10:55:00,33.01,33.03,33.0,33.01,71700.0,20.9741,20.9868,20.9678,20.9741,71700.0
2007-09-28 11:00:00,33.01,33.01,32.99,33.0,56500.0,20.9741,20.9741,20.9614,20.9678,56500.0
2007-09-28 11:05:00,33.01,33.01,32.9,32.99,163500.0,20.9741,20.9741,20.9042,20.9614,163500.0
2007-09-28 11:10:00,32.98,33.0,32.9,32.96,93200.0,20.9551,20.9678,20.9042,20.9424,93200.0
2007-09-28 11:15:00,32.96,33.0,32.9,32.98,191400.0,20.9424,20.9678,20.9042,20.9551,191400.0
2007-09-28 11:20:00,32.98,33.06,32.98,33.0,201000.0,20.9551,21.0059,20.9551,20.9678,201000.0
2007-09-28 11:25:00,33.0,33.01,32.97,32.99,57500.0,20.9678,20.9741,20.9487,20.9614,57500.0
2007-09-28 11:30:00,32.99,33.01,32.99,33.01,59400.0,20.9614,20.9741,20.9614,20.9741,59400.0
2007-09-28 11:35:00,33.0,33.03,33.0,33.01,89100.0,20.9678,20.9868,20.9678,20.9741,89100.0
2007-09-28 11:40:00,33.01,33.04,33.0,33.01,76400.0,20.9741,20.9932,20.9678,20.9741,76400.0
2007-09-28 11:45:00,33.01,33.01,33.0,33.0,44700.0,20.9741,20.9741,20.9678,20.9678,44700.0
2007-09-28 11:50:00,33.01,33.04,33.0,33.03,28200.0,20.9741,20.9932,20.9678,20.9868,28200.0
2007-09-28 11:55:00,33.03,33.04,33.01,33.03,32800.0,20.9868,20.9932,20.9741,20.9868,32800.0
2007-09-28 12:00:00,33.03,33.06,32.98,33.06,95000.0,20.9868,21.0059,20.9551,21.0059,95000.0
2007-09-28 12:05:00,33.06,33.06,32.99,33.0,55100.0,21.0059,21.0059,20.9614,20.9678,55100.0
2007-09-28 12:10:00,33.0,33.01,32.98,33.01,78400.0,20.9678,20.9741,20.9551,20.9741,78400.0
2007-09-28 12:15:00,33.0,33.01,32.99,33.0,46800.0,20.9678,20.9741,20.9614,20.9678,46800.0
2007-09-28 12:20:00,33.0,33.01,32.98,32.99,55100.0,20.9678,20.9741,20.9551,20.9614,55100.0
2007-09-28 12:25:00,32.98,33.01,32.98,33.01,69300.0,20.9551,20.9741,20.9551,20.9741,69300.0
2007-09-28 12:30:00,33.01,33.01,32.99,32.99,27800.0,20.9741,20.9741,20.9614,20.9614,27800.0
2007-09-28 12:35:00,33.0,33.01,32.98,33.01,83800.0,20.9678,20.9741,20.9551,20.9741,83800.0
2007-09-28 12:40:00,33.01,33.05,33.0,33.03,98600.0,20.9741,20.9996,20.9678,20.9868,98600.0
2007-09-28 12:45:00,33.02,33.1,33.01,33.09,60000.0,20.9805,21.0313,20.9741,21.025,60000.0
2007-09-28 12:50:00,33.09,33.12,33.08,33.11,53600.0,21.025,21.044,21.0186,21.0377,53600.0
2007-09-28 12:55:00,33.1,33.12,33.1,33.11,38800.0,21.0313,21.044,21.0313,21.0377,38800.0
2007-09-28 13:00:00,33.1,33.11,33.08,33.08,37300.0,21.0313,21.0377,21.0186,21.0186,37300.0
2007-09-28 13:05:00,33.07,33.08,33.07,33.07,20100.0,21.0123,21.0186,21.0123,21.0123,20100.0
2007-09-28 13:10:00,33.08,33.08,33.03,33.04,27800.0,21.0186,21.0186,20.9868,20.9932,27800.0
2007-09-28 13:15:00,33.04,33.09,33.04,33.09,72400.0,20.9932,21.025,20.9932,21.025,72400.0
2007-09-28 13:20:00,33.08,33.09,33.04,33.06,29100.0,21.0186,21.025,20.9932,21.0059,29100.0
2007-09-28 13:25:00,33.06,33.07,33.02,33.03,25000.0,21.0059,21.0123,20.9805,20.9868,25000.0
2007-09-28 13:30:00,33.02,33.03,33.02,33.03,25000.0,20.9805,20.9868,20.9805,20.9868,25000.0
2007-09-28 13:35:00,33.03,33.09,33.02,33.09,73700.0,20.9868,21.025,20.9805,21.025,73700.0
2007-09-28 13:40:00,33.09,33.11,33.08,33.1,78900.0,21.025,21.0377,21.0186,21.0313,78900.0
2007-09-28 13:45:00,33.11,33.12,33.1,33.12,39500.0,21.0377,21.044,21.0313,21.044,39500.0
2007-09-28 13:50:00,33.11,33.16,33.11,33.15,47300.0,21.0377,21.0694,21.0377,21.0631,47300.0
2007-09-28 13:55:00,33.15,33.21,33.14,33.2,40000.0,21.0631,21.1012,21.0567,21.0949,40000.0
2007-09-28 14:00:00,33.2,33.22,33.15,33.15,46100.0,21.0949,21.1076,21.0631,21.0631,46100.0
2007-09-28 14:05:00,33.14,33.14,33.12,33.13,36200.0,21.0567,21.0567,21.044,21.0504,36200.0
2007-09-28 14:10:00,33.13,33.13,33.01,33.01,35500.0,21.0504,21.0504,20.9741,20.9741,35500.0
2007-09-28 14:15:00,33.01,33.03,33.0,33.02,40100.0,20.9741,20.9868,20.9678,20.9805,40100.0
2007-09-28 14:20:00,33.03,33.03,32.99,32.99,55100.0,20.9868,20.9868,20.9614,20.9614,55100.0
2007-09-28 14:25:00,33.0,33.02,32.96,33.01,70800.0,20.9678,20.9805,20.9424,20.9741,70800.0
2007-09-28 14:30:00,33.0,33.03,32.97,33.03,56700.0,20.9678,20.9868,20.9487,20.9868,56700.0
2007-09-28 14:35:00,33.02,33.03,33.02,33.03,33000.0,20.9805,20.9868,20.9805,20.9868,33000.0
2007-09-28 14:40:00,33.03,33.03,33.01,33.01,26800.0,20.9868,20.9868,20.9741,20.9741,26800.0
2007-09-28 14:45:00,33.02,33.02,32.98,33.0,98400.0,20.9805,20.9805,20.9551,20.9678,98400.0
2007-09-28 14:50:00,33.01,33.01,32.99,33.0,39500.0,20.9741,20.9741,20.9614,20.9678,39500.0
2007-09-28 14:55:00,32.99,33.0,32.94,32.99,86000.0,20.9614,20.9678,20.9297,20.9614,86000.0
2007-09-28 15:00:00,32.98,33.02,32.94,32.95,72100.0,20.9551,20.9805,20.9297,20.936,72100.0
2007-09-28 15:05:00,32.96,33.03,32.96,32.99,96900.0,20.9424,20.9868,20.9424,20.9614,96900.0
2007-09-28 15:10:00,32.99,33.0,32.94,32.94,87200.0,20.9614,20.9678,20.9297,20.9297,87200.0
2007-09-28 15:15:00,32.94,32.98,32.92,32.94,67400.0,20.9297,20.9551,20.917,20.9297,67400.0
2007-09-28 15:20:00,32.94,32.99,32.91,32.98,124300.0,20.9297,20.9614,20.9106,20.9551,124300.0
2007-09-28 15:25:00,32.98,33.01,32.97,33.01,69800.0,20.9551,20.9741,20.9487,20.9741,69800.0
2007-09-28 15:30:00,33.01,33.01,32.98,32.98,55200.0,20.9741,20.9741,20.9551,20.9551,55200.0
2007-09-28 15:35:00,32.99,32.99,32.93,32.96,90800.0,20.9614,20.9614,20.9233,20.9424,90800.0
2007-09-28 15:40:00,32.96,33.03,32.95,33.03,144600.0,20.9424,20.9868,20.936,20.9868,144600.0
2007-09-28 15:45:00,33.03,33.1,33.03,33.09,184800.0,20.9868,21.0313,20.9868,21.025,184800.0
2007-09-28 15:50:00,33.09,33.1,33.05,33.05,178200.0,21.025,21.0313,20.9996,20.9996,178200.0
2007-09-28 15:55:00,33.05,33.23,33.01,33.02,219900.0,20.9996,21.1139,20.9741,20.9805,219900.0
2007-10-01 09:30:00,33.08,33.34,32.77,32.92,176500.0,21.0186,21.1838,20.8216,20.917,176500.0
2007-10-01 09:35:00,32.92,33.2,32.91,33.14,89300.0,20.917,21.0949,20.9106,21.0567,89300.0
2007-10-01 09:40:00,33.15,33.16,33.07,33.08,63200.0,21.0631,21.0694,21.0123,21.0186,63200.0
2007-10-01 09:45:00,33.09,33.13,33.05,33.07,70300.0,21.025,21.0504,20.9996,21.0123,70300.0
2007-10-01 09:50:00,33.07,33.1,33.05,33.06,31900.0,21.0123,21.0313,20.9996,21.0059,31900.0
2007-10-01 09:55:00,33.06,33.17,33.06,33.12,113200.0,21.0059,21.0758,21.0059,21.044,113200.0
2007-10-01 10:00:00,33.11,33.15,33.0,33.03,71000.0,21.0377,21.0631,20.9678,20.9868,71000.0
2007-10-01 10:05:00,33.04,33.16,33.0,33.05,93800.0,20.9932,21.0694,20.9678,20.9996,93800.0
2007-10-01 10:10:00,33.04,33.06,32.95,33.04,87300.0,20.9932,21.0059,20.936,20.9932,87300.0
2007-10-01 10:15:00,33.02,33.04,33.0,33.02,63000.0,20.9805,20.9932,20.9678,20.9805,63000.0
2007-10-01 10:20:00,33.04,33.14,33.01,33.12,53200.0,20.9932,21.0567,20.9741,21.044,53200.0
2007-10-01 10:25:00,33.12,33.14,33.07,33.1,38800.0,21.044,21.0567,21.0123,21.0313,38800.0
2007-10-01 10:30:00,33.1,33.15,33.08,33.14,54400.0,21.0313,21.0631,21.0186,21.0567,54400.0
2007-10-01 10:35:00,33.13,33.19,33.12,33.17,47600.0,21.0504,21.0885,21.044,21.0758,47600.0
2007-10-01 10:40:00,33.18,33.22,33.17,33.22,49500.0,21.0822,21.1076,21.0758,21.1076,49500.0
2007-10-01 10:45:00,33.22,33.25,33.21,33.24,31500.0,21.1076,21.1266,21.1012,21.1203,31500.0
2007-10-01 10:50:00,33.24,33.25,33.24,33.25,25500.0,21.1203,21.1266,21.1203,21.1266,25500.0
2007-10-01 10:55:00,33.24,33.33,33.22,33.32,67200.0,21.1203,21.1775,21.1076,21.1711,67200.0
2007-10-01 11:00:00,33.33,33.36,33.31,33.33,55700.0,21.1775,21.1965,21.1648,21.1775,55700.0
2007-10-01 11:05:00,33.33,33.33,33.23,33.23,56800.0,21.1775,21.1775,21.1139,21.1139,56800.0
2007-10-01 11:10:00,33.24,33.27,33.21,33.22,35900.0,21.1203,21.1393,21.1012,21.1076,35900.0
2007-10-01 11:15:00,33.21,33.23,33.2,33.23,25600.0,21.1012,21.1139,21.0949,21.1139,25600.0
2007-10-01 11:20:00,33.22,33.23,33.2,33.21,40900.0,21.1076,21.1139,21.0949,21.1012,40900.0
2007-10-01 11:25:00,33.21,33.21,33.09,33.12,68900.0,21.1012,21.1012,21.025,21.044,68900.0
2007-10-01 11:30:00,33.13,33.2,33.13,33.2,41700.0,21.0504,21.0949,21.0504,21.0949,41700.0
2007-10-01 11:35:00,33.19,33.21,33.16,33.21,38800.0,21.0885,21.1012,21.0694,21.1012,38800.0
2007-10-01 11:40:00,33.21,33.23,33.17,33.2,70800.0,21.1012,21.1139,21.0758,21.0949,70800.0
2007-10-01 11:45:00,33.2,33.24,33.19,33.24,33600.0,21.0949,21.1203,21.0885,21.1203,33600.0
2007-10-01 11:50:00,33.23,33.3,33.22,33.3,51100.0,21.1139,21.1584,21.1076,21.1584,51100.0
2007-10-01 11:55:00,33.29,33.3,33.27,33.29,18400.0,21.152,21.1584,21.1393,21.152,18400.0
2007-10-01 12:00:00,33.3,33.3,33.22,33.23,46500.0,21.1584,21.1584,21.1076,21.1139,46500.0
2007-10-01 12:05:00,33.23,33.24,33.22,33.24,28300.0,21.1139,21.1203,21.1076,21.1203,28300.0
2007-10-01 12:10:00,33.23,33.3,33.23,33.3,44800.0,21.1139,21.1584,21.1139,21.1584,44800.0
2007-10-01 12:15:00,33.3,33.42,33.29,33.42,93600.0,21.1584,21.2346,21.152,21.2346,93600.0
2007-10-01 12:20:00,33.42,33.47,33.4,33.4,51500.0,21.2346,21.2664,21.2219,21.2219,51500.0
2007-10-01 12:25:00,33.41,33.43,33.38,33.39,67600.0,21.2283,21.241,21.2092,21.2156,67600.0
2007-10-01 12:30:00,33.38,33.41,33.35,33.39,56200.0,21.2092,21.2283,21.1902,21.2156,56200.0
2007-10-01 12:35:00,33.38,33.43,33.38,33.39,41400.0,21.2092,21.241,21.2092,21.2156,41400.0
2007-10-01 12:40:00,33.38,33.4,33.35,33.39,33000.0,21.2092,21.2219,21.1902,21.2156,33000.0
2007-10-01 12:45:00,33.39,33.41,33.37,33.41,29800.0,21.2156,21.2283,21.2029,21.2283,29800.0
2007-10-01 12:50:00,33.41,33.42,33.39,33.4,50300.0,21.2283,21.2346,21.2156,21.2219,50300.0
2007-10-01 12:55:00,33.4,33.42,33.4,33.42,73700.0,21.2219,21.2346,21.2219,21.2346,73700.0
2007-10-01 13:00:00,33.41,33.5,33.41,33.48,70700.0,21.2283,21.2855,21.2283,21.2728,70700.0
2007-10-01 13:05:00,33.49,33.5,33.48,33.49,88900.0,21.2791,21.2855,21.2728,21.2791,88900.0
2007-10-01 13:10:00,33.5,33.55,33.5,33.55,33200.0,21.2855,21.3172,21.2855,21.3172,33200.0
2007-10-01 13:15:00,33.54,33.54,33.5,33.53,61900.0,21.3109,21.3109,21.2855,21.3045,61900.0
2007-10-01 13:20:00,33.53,33.54,33.44,33.48,53100.0,21.3045,21.3109,21.2474,21.2728,53100.0
2007-10-01 13:25:00,33.48,33.51,33.47,33.5,35300.0,21.2728,21.2918,21.2664,21.2855,35300.0
2007-10-01 13:30:00,33.51,33.51,33.48,33.48,33600.0,21.2918,21.2918,21.2728,21.2728,33600.0
2007-10-01 13:35:00,33.47,33.48,33.4,33.42,95300.0,21.2664,21.2728,21.2219,21.2346,95300.0
2007-10-01 13:40:00,33.42,33.42,33.3,33.33,118500.0,21.2346,21.2346,21.1584,21.1775,118500.0
2007-10-01 13:45:00,33.33,33.36,33.31,33.34,101400.0,21.1775,21.1965,21.1648,21.1838,101400.0
2007-10-01 13:50:00,33.33,33.34,33.25,33.28,79100.0,21.1775,21.1838,21.1266,21.1457,79100.0
2007-10-01 13:55:00,33.27,33.35,33.25,33.27,105900.0,21.1393,21.1902,21.1266,21.1393,105900.0
2007-10-01 14:00:00,33.28,33.31,33.28,33.31,55200.0,21.1457,21.1648,21.1457,21.1648,55200.0
2007-10-01 14:05:00,33.31,33.31,33.27,33.29,48200.0,21.1648,21.1648,21.1393,21.152,48200.0
2007-10-01 14:10:00,33.29,33.3,33.26,33.26,57700.0,21.152,21.1584,21.133,21.133,57700.0
2007-10-01 14:15:00,33.26,33.28,33.21,33.26,74800.0,21.133,21.1457,21.1012,21.133,74800.0
2007-10-01 14:20:00,33.27,33.29,33.18,33.19,51300.0,21.1393,21.152,21.0822,21.0885,51300.0
2007-10-01 14:25:00,33.2,33.24,33.17,33.17,50200.0,21.0949,21.1203,21.0758,21.0758,50200.0
2007-10-01 14:30:00,33.18,33.22,33.16,33.19,51600.0,21.0822,21.1076,21.0694,21.0885,51600.0
2007-10-01 14:35:00,33.18,33.18,33.14,33.17,60500.0,21.0822,21.0822,21.0567,21.0758,60500.0
2007-10-01 14:40:00,33.17,33.2,33.13,33.13,46900.0,21.0758,21.0949,21.0504,21.0504,46900.0
2007-10-01 14:45:00,33.12,33.19,33.12,33.19,42100.0,21.044,21.0885,21.044,21.0885,42100.0
2007-10-01 14:50:00,33.18,33.22,33.16,33.17,57600.0,21.0822,21.1076,21.0694,21.0758,57600.0
2007-10-01 14:55:00,33.16,33.22,33.15,33.18,76400.0,21.0694,21.1076,21.0631,21.0822,76400.0
2007-10-01 15:00:00,33.19,33.22,33.18,33.21,52000.0,21.0885,21.1076,21.0822,21.1012,52000.0
2007-10-01 15:05:00,33.21,33.22,33.16,33.21,66400.0,21.1012,21.1076,21.0694,21.1012,66400.0
2007-10-01 15:10:00,33.2,33.25,33.13,33.14,104000.0,21.0949,21.1266,21.0504,21.0567,104000.0
2007-10-01 15:15:00,33.13,33.16,33.06,33.08,146300.0,21.0504,21.0694,21.0059,21.0186,146300.0
2007-10-01 15:20:00,33.08,33.12,33.0,33.0,227700.0,21.0186,21.044,20.9678,20.9678,227700.0
2007-10-01 15:25:00,33.01,33.09,33.01,33.07,137900.0,20.9741,21.025,20.9741,21.0123,137900.0
2007-10-01 15:30:00,33.07,33.09,33.03,33.09,90500.0,21.0123,21.025,20.9868,21.025,90500.0
2007-10-01 15:35:00,33.09,33.12,33.09,33.11,132300.0,21.025,21.044,21.025,21.0377,132300.0
2007-10-01 15:40:00,33.11,33.12,33.08,33.09,107200.0,21.0377,21.044,21.0186,21.025,107200.0
2007-10-01 15:45:00,33.09,33.11,33.09,33.1,328500.0,21.025,21.0377,21.025,21.0313,328500.0
2007-10-01 15:50:00,33.11,33.15,33.08,33.14,152400.0,21.0377,21.0631,21.0186,21.0567,152400.0
2007-10-01 15:55:00,33.15,33.17,33.12,33.13,141200.0,21.0631,21.0758,21.044,21.0504,141200.0
2007-10-02 09:30:00,33.26,33.37,33.08,33.26,238800.0,21.133,21.2029,21.0186,21.133,238800.0
2007-10-02 09:35:00,33.26,33.6,33.15,33.59,137900.0,21.133,21.349,21.0631,21.3427,137900.0
2007-10-02 09:40:00,33.59,33.62,33.44,33.47,97100.0,21.3427,21.3617,21.2474,21.2664,97100.0
2007-10-02 09:45:00,33.47,33.47,33.35,33.38,130800.0,21.2664,21.2664,21.1902,21.2092,130800.0
2007-10-02 09:50:00,33.37,33.45,33.25,33.28,185500.0,21.2029,21.2537,21.1266,21.1457,185500.0
2007-10-02 09:55:00,33.3,33.4,33.2,33.24,126600.0,21.1584,21.2219,21.0949,21.1203,126600.0
2007-10-02 10:00:00,33.24,33.24,32.98,33.01,133700.0,21.1203,21.1203,20.9551,20.9741,133700.0
2007-10-02 10:05:00,33.0,33.08,32.93,33.05,91300.0,20.9678,21.0186,20.9233,20.9996,91300.0
2007-10-02 10:10:00,33.05,33.12,32.98,33.09,93700.0,20.9996,21.044,20.9551,21.025,93700.0
2007-10-02 10:15:00,33.1,33.11,32.95,32.97,73100.0,21.0313,21.0377,20.936,20.9487,73100.0
2007-10-02 10:20:00,32.97,32.99,32.89,32.9,146400.0,20.9487,20.9614,20.8979,20.9042,146400.0
2007-10-02 10:25:00,32.89,32.94,32.86,32.9,57100.0,20.8979,20.9297,20.8788,20.9042,57100.0
2007-10-02 10:30:00,32.89,32.92,32.87,32.89,80100.0,20.8979,20.917,20.8852,20.8979,80100.0
2007-10-02 10:35:00,32.89,32.94,32.88,32.94,83000.0,20.8979,20.9297,20.8915,20.9297,83000.0
2007-10-02 10:40:00,32.93,32.98,32.93,32.95,39400.0,20.9233,20.9551,20.9233,20.936,39400.0
2007-10-02 10:45:00,32.94,32.98,32.93,32.97,27300.0,20.9297,20.9551,20.9233,20.9487,27300.0
2007-10-02 10:50:00,32.97,33.07,32.97,33.06,58000.0,20.9487,21.0123,20.9487,21.0059,58000.0
2007-10-02 10:55:00,33.06,33.07,33.0,33.02,56800.0,21.0059,21.0123,20.9678,20.9805,56800.0
2007-10-02 11:00:00,33.01,33.01,32.96,32.97,29400.0,20.9741,20.9741,20.9424,20.9487,29400.0
2007-10-02 11:05:00,32.97,32.99,32.93,32.97,44600.0,20.9487,20.9614,20.9233,20.9487,44600.0
2007-10-02 11:10:00,32.97,33.06,32.97,33.05,54800.0,20.9487,21.0059,20.9487,20.9996,54800.0
2007-10-02 11:15:00,33.05,33.12,33.05,33.09,59300.0,20.9996,21.044,20.9996,21.025,59300.0
2007-10-02 11:20:00,33.08,33.14,33.08,33.13,101500.0,21.0186,21.0567,21.0186,21.0504,101500.0
2007-10-02 11:25:00,33.13,33.16,33.13,33.16,19600.0,21.0504,21.0694,21.0504,21.0694,19600.0
2007-10-02 11:30:00,33.16,33.16,33.14,33.15,24400.0,21.0694,21.0694,21.0567,21.0631,24400.0
2007-10-02 11:35:00,33.15,33.16,33.08,33.09,43200.0,21.0631,21.0694,21.0186,21.025,43200.0
2007-10-02 11:40:00,33.09,33.1,33.05,33.07,37000.0,21.025,21.0313,20.9996,21.0123,37000.0
2007-10-02 11:45:00,33.08,33.14,33.04,33.04,51900.0,21.0186,21.0567,20.9932,20.9932,51900.0
2007-10-02 11:50:00,33.04,33.05,33.02,33.05,29900.0,20.9932,20.9996,20.9805,20.9996,29900.0
2007-10-02 11:55:00,33.04,33.06,33.03,33.05,35500.0,20.9932,21.0059,20.9868,20.9996,35500.0
2007-10-02 12:00:00,33.06,33.07,33.05,33.05,32900.0,21.0059,21.0123,20.9996,20.9996,32900.0
2007-10-02 12:05:00,33.05,33.06,33.03,33.03,46400.0,20.9996,21.0059,20.9868,20.9868,46400.0
2007-10-02 12:10:00,33.04,33.06,33.02,33.06,52500.0,20.9932,21.0059,20.9805,21.0059,52500.0
2007-10-02 12:15:00,33.06,33.12,33.05,33.1,36700.0,21.0059,21.044,20.9996,21.0313,36700.0
2007-10-02 12:20:00,33.11,33.13,33.1,33.12,14200.0,21.0377,21.0504,21.0313,21.044,14200.0
2007-10-02 12:25:00,33.12,33.13,33.11,33.13,36200.0,21.044,21.0504,21.0377,21.0504,36200.0
2007-10-02 12:30:00,33.12,33.12,33.1,33.1,35800.0,21.044,21.044,21.0313,21.0313,35800.0
2007-10-02 12:35:00,33.1,33.11,33.1,33.1,19000.0,21.0313,21.0377,21.0313,21.0313,19000.0
2007-10-02 12:40:00,33.1,33.25,33.1,33.11,56600.0,21.0313,21.1266,21.0313,21.0377,56600.0
2007-10-02 12:45:00,33.11,33.13,33.1,33.13,11500.0,21.0377,21.0504,21.0313,21.0504,11500.0
2007-10-02 12:50:00,33.13,33.14,33.11,33.12,25500.0,21.0504,21.0567,21.0377,21.044,25500.0
2007-10-02 12:55:00,33.12,33.16,33.12,33.16,20900.0,21.044,21.0694,21.044,21.0694,20900.0
2007-10-02 13:00:00,33.16,33.25,33.16,33.25,45500.0,21.0694,21.1266,21.0694,21.1266,45500.0
2007-10-02 13:05:00,33.24,33.25,33.21,33.22,46800.0,21.1203,21.1266,21.1012,21.1076,46800.0
2007-10-02 13:10:00,33.21,33.22,33.18,33.2,22100.0,21.1012,21.1076,21.0822,21.0949,22100.0
2007-10-02 13:15:00,33.2,33.25,33.2,33.24,43100.0,21.0949,21.1266,21.0949,21.1203,43100.0
2007-10-02 13:20:00,33.24,33.26,33.16,33.17,58700.0,21.1203,21.133,21.0694,21.0758,58700.0
2007-10-02 13:25:00,33.17,33.17,33.12,33.14,14500.0,21.0758,21.0758,21.044,21.0567,14500.0
2007-10-02 13:30:00,33.14,33.17,33.13,33.17,50700.0,21.0567,21.0758,21.0504,21.0758,50700.0
2007-10-02 13:35:00,33.16,33.18,33.16,33.18,10500.0,21.0694,21.0822,21.0694,21.0822,10500.0
2007-10-02 13:40:00,33.18,33.23,33.18,33.18,82600.0,21.0822,21.1139,21.0822,21.0822,82600.0
2007-10-02 13:45:00,33.18,33.24,33.18,33.23,44300.0,21.0822,21.1203,21.0822,21.1139,44300.0
2007-10-02 13:50:00,33.23,33.26,33.23,33.24,50400.0,21.1139,21.133,21.1139,21.1203,50400.0
2007-10-02 13:55:00,33.24,33.24,33.19,33.2,32400.0,21.1203,21.1203,21.0885,21.0949,32400.0
2007-10-02 14:00:00,33.21,33.21,33.18,33.2,31900.0,21.1012,21.1012,21.0822,21.0949,31900.0
2007-10-02 14:05:00,33.19,33.26,33.19,33.25,40200.0,21.0885,21.133,21.0885,21.1266,40200.0
2007-10-02 14:10:00,33.25,33.3,33.24,33.3,87000.0,21.1266,21.1584,21.1203,21.1584,87000.0
2007-10-02 14:15:00,33.3,33.3,33.29,33.3,24600.0,21.1584,21.1584,21.152,21.1584,24600.0
2007-10-02 14:20:00,33.3,33.3,33.28,33.3,34300.0,21.1584,21.1584,21.1457,21.1584,34300.0
2007-10-02 14:25:00,33.29,33.31,33.29,33.3,34200.0,21.152,21.1648,21.152,21.1584,34200.0
2007-10-02 14:30:00,33.31,33.34,33.3,33.3,25500.0,21.1648,21.1838,21.1584,21.1584,25500.0
2007-10-02 14:35:00,33.31,33.35,33.3,33.33,30500.0,21.1648,21.1902,21.1584,21.1775,30500.0
2007-10-02 14:40:00,33.34,33.35,33.27,33.27,73200.0,21.1838,21.1902,21.1393,21.1393,73200.0
2007-10-02 14:45:00,33.27,33.27,33.23,33.25,48600.0,21.1393,21.1393,21.1139,21.1266,48600.0
2007-10-02 14:50:00,33.24,33.25,33.21,33.22,38800.0,21.1203,21.1266,21.1012,21.1076,38800.0
2007-10-02 14:55:00,33.22,33.24,33.21,33.22,34000.0,21.1076,21.1203,21.1012,21.1076,34000.0
2007-10-02 15:00:00,33.22,33.22,33.12,33.14,64000.0,21.1076,21.1076,21.044,21.0567,64000.0
2007-10-02 15:05:00,33.13,33.19,33.13,33.17,71300.0,21.0504,21.0885,21.0504,21.0758,71300.0
2007-10-02 15:10:00,33.17,33.19,33.12,33.14,42800.0,21.0758,21.0885,21.044,21.0567,42800.0
2007-10-02 15:15:00,33.14,33.16,33.09,33.1,57700.0,21.0567,21.0694,21.025,21.0313,57700.0
2007-10-02 15:20:00,33.1,33.12,33.09,33.11,53200.0,21.0313,21.044,21.025,21.0377,53200.0
2007-10-02 15:25:00,33.11,33.13,33.11,33.12,43300.0,21.0377,21.0504,21.0377,21.044,43300.0
2007-10-02 15:30:00,33.12,33.13,33.09,33.13,38200.0,21.044,21.0504,21.025,21.0504,38200.0
2007-10-02 15:35:00,33.13,33.19,33.13,33.18,53000.0,21.0504,21.0885,21.0504,21.0822,53000.0
2007-10-02 15:40:00,33.17,33.25,33.17,33.23,134100.0,21.0758,21.1266,21.0758,21.1139,134100.0
2007-10-02 15:45:00,33.22,33.26,33.21,33.25,111900.0,21.1076,21.133,21.1012,21.1266,111900.0
2007-10-02 15:50:00,33.25,33.26,33.23,33.25,164400.0,21.1266,21.133,21.1139,21.1266,164400.0
2007-10-02 15:55:00,33.25,33.29,33.22,33.27,154500.0,21.1266,21.152,21.1076,21.1393,154500.0
2007-10-03 09:30:00,33.05,33.15,32.93,32.98,88600.0,20.9996,21.0631,20.9233,20.9551,88600.0
2007-10-03 09:35:00,32.97,32.97,32.9,32.92,84900.0,20.9487,20.9487,20.9042,20.917,84900.0
2007-10-03 09:40:00,32.92,32.95,32.85,32.89,88100.0,20.917,20.936,20.8725,20.8979,88100.0
2007-10-03 09:45:00,32.88,32.9,32.87,32.89,108000.0,20.8915,20.9042,20.8852,20.8979,108000.0
2007-10-03 09:50:00,32.89,32.9,32.81,32.87,59100.0,20.8979,20.9042,20.8471,20.8852,59100.0
2007-10-03 09:55:00,32.87,32.88,32.82,32.83,51700.0,20.8852,20.8915,20.8534,20.8598,51700.0
2007-10-03 10:00:00,32.83,32.85,32.77,32.77,75300.0,20.8598,20.8725,20.8216,20.8216,75300.0
2007-10-03 10:05:00,32.77,32.81,32.75,32.81,58000.0,20.8216,20.8471,20.8089,20.8471,58000.0
2007-10-03 10:10:00,32.8,32.83,32.8,32.82,52600.0,20.8407,20.8598,20.8407,20.8534,52600.0
2007-10-03 10:15:00,32.82,32.82,32.73,32.74,111100.0,20.8534,20.8534,20.7962,20.8026,111100.0
2007-10-03 10:20:00,32.75,32.78,32.72,32.76,83400.0,20.8089,20.828,20.7899,20.8153,83400.0
2007-10-03 10:25:00,32.77,32.77,32.71,32.73,55600.0,20.8216,20.8216,20.7835,20.7962,55600.0
2007-10-03 10:30:00,32.73,32.8,32.72,32.74,205700.0,20.7962,20.8407,20.7899,20.8026,205700.0
2007-10-03 10:35:00,32.74,32.78,32.74,32.74,179900.0,20.8026,20.828,20.8026,20.8026,179900.0
2007-10-03 10:40:00,32.74,32.74,32.73,32.73,65300.0,20.8026,20.8026,20.7962,20.7962,65300.0
2007-10-03 10:45:00,32.73,32.74,32.73,32.73,42100.0,20.7962,20.8026,20.7962,20.7962,42100.0
2007-10-03 10:50:00,32.74,32.76,32.73,32.74,47100.0,20.8026,20.8153,20.7962,20.8026,47100.0
2007-10-03 10:55:00,32.75,32.77,32.73,32.74,68600.0,20.8089,20.8216,20.7962,20.8026,68600.0
2007-10-03 11:00:00,32.74,32.75,32.66,32.68,103400.0,20.8026,20.8089,20.7518,20.7645,103400.0
2007-10-03 11:05:00,32.68,32.69,32.66,32.67,52400.0,20.7645,20.7708,20.7518,20.7581,52400.0
2007-10-03 11:10:00,32.67,32.72,32.67,32.72,49200.0,20.7581,20.7899,20.7581,20.7899,49200.0
2007-10-03 11:15:00,32.72,32.76,32.71,32.74,122200.0,20.7899,20.8153,20.7835,20.8026,122200.0
2007-10-03 11:20:00,32.75,32.75,32.73,32.75,68600.0,20.8089,20.8089,20.7962,20.8089,68600.0
2007-10-03 11:25:00,32.75,32.79,32.74,32.79,49600.0,20.8089,20.8344,20.8026,20.8344,49600.0
2007-10-03 11:30:00,32.78,32.8,32.76,32.76,62200.0,20.828,20.8407,20.8153,20.8153,62200.0
2007-10-03 11:35:00,32.76,32.76,32.74,32.75,14200.0,20.8153,20.8153,20.8026,20.8089,14200.0
2007-10-03 11:40:00,32.75,32.78,32.73,32.74,140300.0,20.8089,20.828,20.7962,20.8026,140300.0
2007-10-03 11:45:00,32.74,32.76,32.74,32.75,54400.0,20.8026,20.8153,20.8026,20.8089,54400.0
2007-10-03 11:50:00,32.76,32.76,32.75,32.75,21700.0,20.8153,20.8153,20.8089,20.8089,21700.0
2007-10-03 11:55:00,32.75,32.76,32.74,32.74,27600.0,20.8089,20.8153,20.8026,20.8026,27600.0
2007-10-03 12:00:00,32.74,32.75,32.68,32.69,64000.0,20.8026,20.8089,20.7645,20.7708,64000.0
2007-10-03 12:05:00,32.69,32.7,32.67,32.69,57900.0,20.7708,20.7772,20.7581,20.7708,57900.0
2007-10-03 12:10:00,32.69,32.7,32.68,32.68,26200.0,20.7708,20.7772,20.7645,20.7645,26200.0
2007-10-03 12:15:00,32.69,32.7,32.68,32.69,29400.0,20.7708,20.7772,20.7645,20.7708,29400.0
2007-10-03 12:20:00,32.68,32.71,32.68,32.71,44200.0,20.7645,20.7835,20.7645,20.7835,44200.0
2007-10-03 12:25:00,32.71,32.71,32.7,32.71,33200.0,20.7835,20.7835,20.7772,20.7835,33200.0
2007-10-03 12:30:00,32.71,32.71,32.66,32.67,49200.0,20.7835,20.7835,20.7518,20.7581,49200.0
2007-10-03 12:35:00,32.67,32.71,32.67,32.71,31500.0,20.7581,20.7835,20.7581,20.7835,31500.0
2007-10-03 12:40:00,32.71,32.73,32.71,32.73,36400.0,20.7835,20.7962,20.7835,20.7962,36400.0
2007-10-03 12:45:00,32.72,32.73,32.72,32.72,11700.0,20.7899,20.7962,20.7899,20.7899,11700.0
2007-10-03 12:50:00,32.73,32.73,32.72,32.72,11300.0,20.7962,20.7962,20.7899,20.7899,11300.0
2007-10-03 12:55:00,32.73,32.74,32.72,32.74,19800.0,20.7962,20.8026,20.7899,20.8026,19800.0
2007-10-03 13:00:00,32.75,32.75,32.73,32.75,34400.0,20.8089,20.8089,20.7962,20.8089,34400.0
2007-10-03 13:05:00,32.75,32.75,32.71,32.72,38900.0,20.8089,20.8089,20.7835,20.7899,38900.0
2007-10-03 13:10:00,32.71,32.73,32.69,32.72,52600.0,20.7835,20.7962,20.7708,20.7899,52600.0
2007-10-03 13:15:00,32.71,32.72,32.71,32.71,19900.0,20.7835,20.7899,20.7835,20.7835,19900.0
2007-10-03 13:20:00,32.72,32.72,32.69,32.69,27000.0,20.7899,20.7899,20.7708,20.7708,27000.0
2007-10-03 13:25:00,32.69,32.7,32.68,32.68,23200.0,20.7708,20.7772,20.7645,20.7645,23200.0
2007-10-03 13:30:00,32.68,32.69,32.66,32.68,63800.0,20.7645,20.7708,20.7518,20.7645,63800.0
2007-10-03 13:35:00,32.68,32.7,32.68,32.69,30100.0,20.7645,20.7772,20.7645,20.7708,30100.0
2007-10-03 13:40:00,32.68,32.68,32.65,32.65,66600.0,20.7645,20.7645,20.7454,20.7454,66600.0
2007-10-03 13:45:00,32.66,32.66,32.63,32.65,55200.0,20.7518,20.7518,20.7327,20.7454,55200.0
2007-10-03 13:50:00,32.65,32.67,32.63,32.64,127600.0,20.7454,20.7581,20.7327,20.739,127600.0
2007-10-03 13:55:00,32.65,32.65,32.63,32.63,17100.0,20.7454,20.7454,20.7327,20.7327,17100.0
2007-10-03 14:00:00,32.64,32.65,32.6,32.61,233600.0,20.739,20.7454,20.7136,20.72,233600.0
2007-10-03 14:05:00,32.62,32.62,32.56,32.57,52300.0,20.7263,20.7263,20.6882,20.6946,52300.0
2007-10-03 14:10:00,32.57,32.57,32.51,32.52,152700.0,20.6946,20.6946,20.6564,20.6628,152700.0
2007-10-03 14:15:00,32.53,32.56,32.52,32.52,48500.0,20.6692,20.6882,20.6628,20.6628,48500.0
2007-10-03 14:20:00,32.53,32.53,32.5,32.51,43500.0,20.6692,20.6692,20.6501,20.6564,43500.0
2007-10-03 14:25:00,32.52,32.54,32.51,32.51,59100.0,20.6628,20.6755,20.6564,20.6564,59100.0
2007-10-03 14:30:00,32.51,32.53,32.5,32.52,72300.0,20.6564,20.6692,20.6501,20.6628,72300.0
2007-10-03 14:35:00,32.52,32.6,32.52,32.59,45200.0,20.6628,20.7136,20.6628,20.7073,45200.0
2007-10-03 14:40:00,32.6,32.61,32.57,32.58,42300.0,20.7136,20.72,20.6946,20.7009,42300.0
2007-10-03 14:45:00,32.58,32.59,32.54,32.59,45100.0,20.7009,20.7073,20.6755,20.7073,45100.0
2007-10-03 14:50:00,32.59,32.64,32.56,32.56,65600.0,20.7073,20.739,20.6882,20.6882,65600.0
2007-10-03 14:55:00,32.56,32.59,32.55,32.59,34500.0,20.6882,20.7073,20.6819,20.7073,34500.0
2007-10-03 15:00:00,32.6,32.6,32.58,32.59,38200.0,20.7136,20.7136,20.7009,20.7073,38200.0
2007-10-03 15:05:00,32.59,32.6,32.54,32.57,103600.0,20.7073,20.7136,20.6755,20.6946,103600.0
2007-10-03 15:10:00,32.56,32.6,32.56,32.59,43300.0,20.6882,20.7136,20.6882,20.7073,43300.0
2007-10-03 15:15:00,32.59,32.65,32.59,32.64,61800.0,20.7073,20.7454,20.7073,20.739,61800.0
2007-10-03 15:20:00,32.64,32.65,32.6,32.61,53100.0,20.739,20.7454,20.7136,20.72,53100.0
2007-10-03 15:25:00,32.6,32.61,32.57,32.57,84800.0,20.7136,20.72,20.6946,20.6946,84800.0
2007-10-03 15:30:00,32.57,32.58,32.54,32.55,70700.0,20.6946,20.7009,20.6755,20.6819,70700.0
2007-10-03 15:35:00,32.55,32.59,32.54,32.58,55800.0,20.6819,20.7073,20.6755,20.7009,55800.0
2007-10-03 15:40:00,32.59,32.62,32.58,32.62,100500.0,20.7073,20.7263,20.7009,20.7263,100500.0
2007-10-03 15:45:00,32.61,32.67,32.61,32.65,114200.0,20.72,20.7581,20.72,20.7454,114200.0
2007-10-03 15:50:00,32.66,32.73,32.63,32.71,255800.0,20.7518,20.7962,20.7327,20.7835,255800.0
2007-10-03 15:55:00,32.72,32.79,32.69,32.72,301700.0,20.7899,20.8344,20.7708,20.7899,301700.0
2007-10-04 09:30:00,32.61,32.72,32.53,32.68,188300.0,20.72,20.7899,20.6692,20.7645,188300.0
2007-10-04 09:35:00,32.68,32.7,32.46,32.57,106400.0,20.7645,20.7772,20.6247,20.6946,106400.0
2007-10-04 09:40:00,32.57,32.64,32.55,32.58,50300.0,20.6946,20.739,20.6819,20.7009,50300.0
2007-10-04 09:45:00,32.58,32.6,32.52,32.57,70100.0,20.7009,20.7136,20.6628,20.6946,70100.0
2007-10-04 09:50:00,32.57,32.59,32.52,32.54,63300.0,20.6946,20.7073,20.6628,20.6755,63300.0
2007-10-04 09:55:00,32.54,32.56,32.5,32.52,62300.0,20.6755,20.6882,20.6501,20.6628,62300.0
2007-10-04 10:00:00,32.52,32.56,32.43,32.47,72800.0,20.6628,20.6882,20.6056,20.631,72800.0
2007-10-04 10:05:00,32.47,32.49,32.45,32.49,39300.0,20.631,20.6437,20.6183,20.6437,39300.0
2007-10-04 10:10:00,32.49,32.56,32.48,32.56,56400.0,20.6437,20.6882,20.6374,20.6882,56400.0
2007-10-04 10:15:00,32.56,32.57,32.48,32.53,198400.0,20.6882,20.6946,20.6374,20.6692,198400.0
2007-10-04 10:20:00,32.53,32.53,32.49,32.5,66500.0,20.6692,20.6692,20.6437,20.6501,66500.0
2007-10-04 10:25:00,32.5,32.5,32.48,32.49,37200.0,20.6501,20.6501,20.6374,20.6437,37200.0
2007-10-04 10:30:00,32.49,32.51,32.48,32.5,48600.0,20.6437,20.6564,20.6374,20.6501,48600.0
2007-10-04 10:35:00,32.5,32.54,32.49,32.54,46100.0,20.6501,20.6755,20.6437,20.6755,46100.0
2007-10-04 10:40:00,32.54,32.65,32.53,32.62,77000.0,20.6755,20.7454,20.6692,20.7263,77000.0
2007-10-04 10:45:00,32.61,32.63,32.57,32.58,34900.0,20.72,20.7327,20.6946,20.7009,34900.0
2007-10-04 10:50:00,32.58,32.59,32.54,32.58,98400.0,20.7009,20.7073,20.6755,20.7009,98400.0
2007-10-04 10:55:00,32.58,32.59,32.56,32.58,20900.0,20.7009,20.7073,20.6882,20.7009,20900.0
2007-10-04 11:00:00,32.58,32.58,32.57,32.57,17200.0,20.7009,20.7009,20.6946,20.6946,17200.0
2007-10-04 11:05:00,32.58,32.59,32.56,32.57,28400.0,20.7009,20.7073,20.6882,20.6946,28400.0
2007-10-04 11:10:00,32.57,32.57,32.47,32.48,45500.0,20.6946,20.6946,20.631,20.6374,45500.0
2007-10-04 11:15:00,32.47,32.6,32.47,32.59,73100.0,20.631,20.7136,20.631,20.7073,73100.0
2007-10-04 11:20:00,32.59,32.6,32.58,32.6,31500.0,20.7073,20.7136,20.7009,20.7136,31500.0
2007-10-04 11:25:00,32.6,32.63,32.6,32.62,24600.0,20.7136,20.7327,20.7136,20.7263,24600.0
2007-10-04 11:30:00,32.61,32.65,32.61,32.65,35800.0,20.72,20.7454,20.72,20.7454,35800.0
2007-10-04 11:35:00,32.65,32.66,32.64,32.66,23100.0,20.7454,20.7518,20.739,20.7518,23100.0
2007-10-04 11:40:00,32.65,32.72,32.65,32.72,25300.0,20.7454,20.7899,20.7454,20.7899,25300.0
2007-10-04 11:45:00,32.72,32.79,32.71,32.77,32700.0,20.7899,20.8344,20.7835,20.8216,32700.0
2007-10-04 11:50:00,32.77,32.79,32.77,32.78,23500.0,20.8216,20.8344,20.8216,20.828,23500.0
2007-10-04 11:55:00,32.78,32.79,32.72,32.73,61300.0,20.828,20.8344,20.7899,20.7962,61300.0
2007-10-04 12:00:00,32.73,32.76,32.71,32.72,39400.0,20.7962,20.8153,20.7835,20.7899,39400.0
2007-10-04 12:05:00,32.72,32.72,32.7,32.71,18200.0,20.7899,20.7899,20.7772,20.7835,18200.0
2007-10-04 12:10:00,32.71,32.71,32.69,32.71,20800.0,20.7835,20.7835,20.7708,20.7835,20800.0
2007-10-04 12:15:00,32.71,32.73,32.7,32.73,32900.0,20.7835,20.7962,20.7772,20.7962,32900.0
2007-10-04 12:20:00,32.73,32.74,32.69,32.69,19700.0,20.7962,20.8026,20.7708,20.7708,19700.0
2007-10-04 12:25:00,32.7,32.7,32.66,32.69,32200.0,20.7772,20.7772,20.7518,20.7708,32200.0
2007-10-04 12:30:00,32.7,32.74,32.69,32.74,24400.0,20.7772,20.8026,20.7708,20.8026,24400.0
2007-10-04 12:35:00,32.74,32.74,32.72,32.73,13700.0,20.8026,20.8026,20.7899,20.7962,13700.0
2007-10-04 12:40:00,32.72,32.73,32.72,32.72,14600.0,20.7899,20.7962,20.7899,20.7899,14600.0
2007-10-04 12:45:00,32.72,32.73,32.72,32.73,14900.0,20.7899,20.7962,20.7899,20.7962,14900.0
2007-10-04 12:50:00,32.72,32.74,32.72,32.73,24000.0,20.7899,20.8026,20.7899,20.7962,24000.0
2007-10-04 12:55:00,32.74,32.76,32.73,32.74,34500.0,20.8026,20.8153,20.7962,20.8026,34500.0
2007-10-04 13:00:00,32.74,32.78,32.73,32.77,32100.0,20.8026,20.828,20.7962,20.8216,32100.0
2007-10-04 13:05:00,32.76,32.78,32.73,32.74,31200.0,20.8153,20.828,20.7962,20.8026,31200.0
2007-10-04 13:10:00,32.74,32.76,32.72,32.72,24600.0,20.8026,20.8153,20.7899,20.7899,24600.0
2007-10-04 13:15:00,32.72,32.74,32.68,32.69,29200.0,20.7899,20.8026,20.7645,20.7708,29200.0
2007-10-04 13:20:00,32.68,32.76,32.62,32.76,72700.0,20.7645,20.8153,20.7263,20.8153,72700.0
2007-10-04 13:25:00,32.76,32.76,32.7,32.71,20500.0,20.8153,20.8153,20.7772,20.7835,20500.0
2007-10-04 13:30:00,32.71,32.74,32.7,32.73,13000.0,20.7835,20.8026,20.7772,20.7962,13000.0
2007-10-04 13:35:00,32.73,32.75,32.72,32.75,17000.0,20.7962,20.8089,20.7899,20.8089,17000.0
2007-10-04 13:40:00,32.75,32.75,32.73,32.75,13300.0,20.8089,20.8089,20.7962,20.8089,13300.0
2007-10-04 13:45:00,32.76,32.8,32.74,32.8,32500.0,20.8153,20.8407,20.8026,20.8407,32500.0
2007-10-04 13:50:00,32.79,32.87,32.79,32.86,57800.0,20.8344,20.8852,20.8344,20.8788,57800.0
2007-10-04 13:55:00,32.85,32.88,32.84,32.87,56100.0,20.8725,20.8915,20.8661,20.8852,56100.0
2007-10-04 14:00:00,32.86,32.89,32.84,32.86,25100.0,20.8788,20.8979,20.8661,20.8788,25100.0
2007-10-04 14:05:00,32.86,32.88,32.85,32.86,33200.0,20.8788,20.8915,20.8725,20.8788,33200.0
2007-10-04 14:10:00,32.87,32.89,32.86,32.88,22200.0,20.8852,20.8979,20.8788,20.8915,22200.0
2007-10-04 14:15:00,32.89,32.94,32.88,32.94,67900.0,20.8979,20.9297,20.8915,20.9297,67900.0
2007-10-04 14:20:00,32.94,32.96,32.91,32.93,24600.0,20.9297,20.9424,20.9106,20.9233,24600.0
2007-10-04 14:25:00,32.93,32.97,32.7,32.97,47200.0,20.9233,20.9487,20.7772,20.9487,47200.0
2007-10-04 14:30:00,32.96,32.99,32.95,32.98,32200.0,20.9424,20.9614,20.936,20.9551,32200.0
2007-10-04 14:35:00,32.98,33.0,32.97,32.99,52600.0,20.9551,20.9678,20.9487,20.9614,52600.0
2007-10-04 14:40:00,32.99,32.99,32.96,32.96,52600.0,20.9614,20.9614,20.9424,20.9424,52600.0
2007-10-04 14:45:00,32.96,32.99,32.95,32.97,45400.0,20.9424,20.9614,20.936,20.9487,45400.0
2007-10-04 14:50:00,32.97,33.06,32.94,33.03,109300.0,20.9487,21.0059,20.9297,20.9868,109300.0
2007-10-04 14:55:00,33.02,33.02,32.96,32.97,55400.0,20.9805,20.9805,20.9424,20.9487,55400.0
2007-10-04 15:00:00,32.97,32.99,32.94,32.98,52000.0,20.9487,20.9614,20.9297,20.9551,52000.0
2007-10-04 15:05:00,32.98,33.02,32.98,33.01,172600.0,20.9551,20.9805,20.9551,20.9741,172600.0
2007-10-04 15:10:00,33.01,33.02,32.98,32.98,56500.0,20.9741,20.9805,20.9551,20.9551,56500.0
2007-10-04 15:15:00,32.98,32.98,32.85,32.86,86700.0,20.9551,20.9551,20.8725,20.8788,86700.0
2007-10-04 15:20:00,32.85,32.86,32.83,32.85,40500.0,20.8725,20.8788,20.8598,20.8725,40500.0
2007-10-04 15:25:00,32.85,32.88,32.85,32.87,64200.0,20.8725,20.8915,20.8725,20.8852,64200.0
2007-10-04 15:30:00,32.87,32.94,32.86,32.93,60700.0,20.8852,20.9297,20.8788,20.9233,60700.0
2007-10-04 15:35:00,32.93,32.93,32.84,32.88,155700.0,20.9233,20.9233,20.8661,20.8915,155700.0
2007-10-04 15:40:00,32.87,32.88,32.84,32.85,148900.0,20.8852,20.8915,20.8661,20.8725,148900.0
2007-10-04 15:45:00,32.86,32.88,32.84,32.88,104400.0,20.8788,20.8915,20.8661,20.8915,104400.0
2007-10-04 15:50:00,32.89,32.89,32.81,32.82,126600.0,20.8979,20.8979,20.8471,20.8534,126600.0
2007-10-04 15:55:00,32.82,32.86,32.77,32.84,237000.0,20.8534,20.8788,20.8216,20.8661,237000.0
2007-10-05 09:30:00,33.15,33.15,32.93,32.95,113700.0,21.0631,21.0631,20.9233,20.936,113700.0
2007-10-05 09:35:00,32.95,33.07,32.85,32.86,81400.0,20.936,21.0123,20.8725,20.8788,81400.0
2007-10-05 09:40:00,32.87,32.92,32.69,32.69,101300.0,20.8852,20.917,20.7708,20.7708,101300.0
2007-10-05 09:45:00,32.68,32.79,32.66,32.76,58300.0,20.7645,20.8344,20.7518,20.8153,58300.0
2007-10-05 09:50:00,32.76,32.76,32.64,32.69,53200.0,20.8153,20.8153,20.739,20.7708,53200.0
2007-10-05 09:55:00,32.69,32.69,32.58,32.6,34000.0,20.7708,20.7708,20.7009,20.7136,34000.0
2007-10-05 10:00:00,32.59,32.63,32.59,32.63,31400.0,20.7073,20.7327,20.7073,20.7327,31400.0
2007-10-05 10:05:00,32.61,32.64,32.58,32.64,17800.0,20.72,20.739,20.7009,20.739,17800.0
2007-10-05 10:10:00,32.64,32.64,32.58,32.58,25500.0,20.739,20.739,20.7009,20.7009,25500.0
2007-10-05 10:15:00,32.59,32.59,32.55,32.59,69800.0,20.7073,20.7073,20.6819,20.7073,69800.0
2007-10-05 10:20:00,32.59,32.63,32.57,32.62,35800.0,20.7073,20.7327,20.6946,20.7263,35800.0
2007-10-05 10:25:00,32.63,32.69,32.62,32.68,37800.0,20.7327,20.7708,20.7263,20.7645,37800.0
2007-10-05 10:30:00,32.67,32.7,32.67,32.7,35200.0,20.7581,20.7772,20.7581,20.7772,35200.0
2007-10-05 10:35:00,32.71,32.75,32.71,32.73,34700.0,20.7835,20.8089,20.7835,20.7962,34700.0
2007-10-05 10:40:00,32.72,32.82,32.72,32.8,310000.0,20.7899,20.8534,20.7899,20.8407,310000.0
2007-10-05 10:45:00,32.79,32.89,32.79,32.89,40000.0,20.8344,20.8979,20.8344,20.8979,40000.0
2007-10-05 10:50:00,32.89,32.89,32.82,32.84,32300.0,20.8979,20.8979,20.8534,20.8661,32300.0
2007-10-05 10:55:00,32.84,32.84,32.78,32.81,28600.0,20.8661,20.8661,20.828,20.8471,28600.0
2007-10-05 11:00:00,32.8,32.85,32.8,32.85,51000.0,20.8407,20.8725,20.8407,20.8725,51000.0
2007-10-05 11:05:00,32.85,32.89,32.84,32.86,34300.0,20.8725,20.8979,20.8661,20.8788,34300.0
2007-10-05 11:10:00,32.87,32.9,32.86,32.9,17700.0,20.8852,20.9042,20.8788,20.9042,17700.0
2007-10-05 11:15:00,32.9,32.95,32.9,32.92,48000.0,20.9042,20.936,20.9042,20.917,48000.0
2007-10-05 11:20:00,32.92,32.93,32.86,32.89,29100.0,20.917,20.9233,20.8788,20.8979,29100.0
2007-10-05 11:25:00,32.89,32.9,32.86,32.86,26100.0,20.8979,20.9042,20.8788,20.8788,26100.0
2007-10-05 11:30:00,32.86,32.89,32.85,32.86,59100.0,20.8788,20.8979,20.8725,20.8788,59100.0
2007-10-05 11:35:00,32.87,32.9,32.86,32.88,42300.0,20.8852,20.9042,20.8788,20.8915,42300.0
2007-10-05 11:40:00,32.88,32.96,32.87,32.96,58600.0,20.8915,20.9424,20.8852,20.9424,58600.0
2007-10-05 11:45:00,32.97,33.0,32.96,32.98,51600.0,20.9487,20.9678,20.9424,20.9551,51600.0
2007-10-05 11:50:00,32.98,33.02,32.97,33.01,28100.0,20.9551,20.9805,20.9487,20.9741,28100.0
2007-10-05 11:55:00,33.01,33.08,33.0,33.07,47400.0,20.9741,21.0186,20.9678,21.0123,47400.0
2007-10-05 12:00:00,33.07,33.07,33.04,33.06,43800.0,21.0123,21.0123,20.9932,21.0059,43800.0
2007-10-05 12:05:00,33.06,33.07,33.0,33.01,36800.0,21.0059,21.0123,20.9678,20.9741,36800.0
2007-10-05 12:10:00,33.0,33.04,33.0,33.04,33300.0,20.9678,20.9932,20.9678,20.9932,33300.0
2007-10-05 12:15:00,33.03,33.03,32.99,33.0,17900.0,20.9868,20.9868,20.9614,20.9678,17900.0
2007-10-05 12:20:00,33.0,33.0,32.99,32.99,15800.0,20.9678,20.9678,20.9614,20.9614,15800.0
2007-10-05 12:25:00,33.0,33.01,32.99,32.99,35500.0,20.9678,20.9741,20.9614,20.9614,35500.0
2007-10-05 12:30:00,32.99,33.04,32.99,33.04,49600.0,20.9614,20.9932,20.9614,20.9932,49600.0
2007-10-05 12:35:00,33.04,33.04,33.0,33.0,32200.0,20.9932,20.9932,20.9678,20.9678,32200.0
2007-10-05 12:40:00,33.01,33.1,32.99,33.08,41200.0,20.9741,21.0313,20.9614,21.0186,41200.0
2007-10-05 12:45:00,33.09,33.09,33.03,33.04,28000.0,21.025,21.025,20.9868,20.9932,28000.0
2007-10-05 12:50:00,33.03,33.04,33.01,33.01,12700.0,20.9868,20.9932,20.9741,20.9741,12700.0
2007-10-05 12:55:00,33.01,33.07,33.0,33.06,45300.0,20.9741,21.0123,20.9678,21.0059,45300.0
2007-10-05 13:00:00,33.06,33.08,33.04,33.07,51400.0,21.0059,21.0186,20.9932,21.0123,51400.0
2007-10-05 13:05:00,33.07,33.07,33.02,33.02,31700.0,21.0123,21.0123,20.9805,20.9805,31700.0
2007-10-05 13:10:00,33.02,33.03,33.0,33.0,35200.0,20.9805,20.9868,20.9678,20.9678,35200.0
2007-10-05 13:15:00,33.01,33.01,33.0,33.0,16200.0,20.9741,20.9741,20.9678,20.9678,16200.0
2007-10-05 13:20:00,33.0,33.01,32.99,33.0,23400.0,20.9678,20.9741,20.9614,20.9678,23400.0
2007-10-05 13:25:00,33.0,33.01,33.0,33.01,21400.0,20.9678,20.9741,20.9678,20.9741,21400.0
2007-10-05 13:30:00,33.01,33.06,33.0,33.03,64900.0,20.9741,21.0059,20.9678,20.9868,64900.0
2007-10-05 13:35:00,33.02,33.02,32.99,33.01,77000.0,20.9805,20.9805,20.9614,20.9741,77000.0
2007-10-05 13:40:00,33.01,33.05,33.0,33.03,63500.0,20.9741,20.9996,20.9678,20.9868,63500.0
2007-10-05 13:45:00,33.03,33.04,33.02,33.04,22700.0,20.9868,20.9932,20.9805,20.9932,22700.0
2007-10-05 13:50:00,33.03,33.05,33.03,33.05,17100.0,20.9868,20.9996,20.9868,20.9996,17100.0
2007-10-05 13:55:00,33.05,33.08,33.04,33.07,54800.0,20.9996,21.0186,20.9932,21.0123,54800.0
2007-10-05 14:00:00,33.06,33.1,33.06,33.1,68300.0,21.0059,21.0313,21.0059,21.0313,68300.0
2007-10-05 14:05:00,33.09,33.1,33.08,33.1,40300.0,21.025,21.0313,21.0186,21.0313,40300.0
2007-10-05 14:10:00,33.09,33.15,33.09,33.14,32100.0,21.025,21.0631,21.025,21.0567,32100.0
2007-10-05 14:15:00,33.15,33.18,33.14,33.17,39500.0,21.0631,21.0822,21.0567,21.0758,39500.0
2007-10-05 14:20:00,33.16,33.24,33.16,33.22,82900.0,21.0694,21.1203,21.0694,21.1076,82900.0
2007-10-05 14:25:00,33.22,33.24,33.21,33.23,37100.0,21.1076,21.1203,21.1012,21.1139,37100.0
2007-10-05 14:30:00,33.23,33.23,33.19,33.21,51800.0,21.1139,21.1139,21.0885,21.1012,51800.0
2007-10-05 14:35:00,33.21,33.22,33.19,33.2,61400.0,21.1012,21.1076,21.0885,21.0949,61400.0
2007-10-05 14:40:00,33.2,33.25,33.2,33.24,47200.0,21.0949,21.1266,21.0949,21.1203,47200.0
2007-10-05 14:45:00,33.25,33.25,33.23,33.23,37200.0,21.1266,21.1266,21.1139,21.1139,37200.0
2007-10-05 14:50:00,33.24,33.24,33.19,33.23,106000.0,21.1203,21.1203,21.0885,21.1139,106000.0
2007-10-05 14:55:00,33.24,33.3,33.22,33.3,110100.0,21.1203,21.1584,21.1076,21.1584,110100.0
2007-10-05 15:00:00,33.29,33.34,33.29,33.3,79600.0,21.152,21.1838,21.152,21.1584,79600.0
2007-10-05 15:05:00,33.3,33.31,33.28,33.31,102900.0,21.1584,21.1648,21.1457,21.1648,102900.0
2007-10-05 15:10:00,33.31,33.31,33.29,33.31,89700.0,21.1648,21.1648,21.152,21.1648,89700.0
2007-10-05 15:15:00,33.3,33.33,33.3,33.31,54700.0,21.1584,21.1775,21.1584,21.1648,54700.0
2007-10-05 15:20:00,33.31,33.31,33.22,33.22,82300.0,21.1648,21.1648,21.1076,21.1076,82300.0
2007-10-05 15:25:00,33.22,33.29,33.21,33.28,71200.0,21.1076,21.152,21.1012,21.1457,71200.0
2007-10-05 15:30:00,33.27,33.28,33.23,33.24,61400.0,21.1393,21.1457,21.1139,21.1203,61400.0
2007-10-05 15:35:00,33.24,33.28,33.23,33.27,98000.0,21.1203,21.1457,21.1139,21.1393,98000.0
2007-10-05 15:40:00,33.26,33.28,33.18,33.18,128600.0,21.133,21.1457,21.0822,21.0822,128600.0
2007-10-05 15:45:00,33.18,33.19,33.11,33.12,108000.0,21.0822,21.0885,21.0377,21.044,108000.0
2007-10-05 15:50:00,33.13,33.15,33.08,33.1,144900.0,21.0504,21.0631,21.0186,21.0313,144900.0
2007-10-05 15:55:00,33.1,33.14,33.07,33.14,153200.0,21.0313,21.0567,21.0123,21.0567,153200.0
2007-10-08 09:30:00,33.27,33.29,33.2,33.23,99500.0,21.1393,21.152,21.0949,21.1139,99500.0
2007-10-08 09:35:00,33.25,33.3,33.21,33.3,22300.0,21.1266,21.1584,21.1012,21.1584,22300.0
2007-10-08 09:40:00,33.3,33.31,33.2,33.2,28400.0,21.1584,21.1648,21.0949,21.0949,28400.0
2007-10-08 09:45:00,33.2,33.22,33.15,33.15,34200.0,21.0949,21.1076,21.0631,21.0631,34200.0
2007-10-08 09:50:00,33.15,33.16,33.11,33.12,14400.0,21.0631,21.0694,21.0377,21.044,14400.0
2007-10-08 09:55:00,33.12,33.15,33.12,33.12,24300.0,21.044,21.0631,21.044,21.044,24300.0
2007-10-08 10:00:00,33.13,33.13,33.11,33.11,20500.0,21.0504,21.0504,21.0377,21.0377,20500.0
2007-10-08 10:05:00,33.12,33.14,33.11,33.12,20200.0,21.044,21.0567,21.0377,21.044,20200.0
2007-10-08 10:10:00,33.12,33.13,33.1,33.11,49000.0,21.044,21.0504,21.0313,21.0377,49000.0
2007-10-08 10:15:00,33.1,33.11,33.08,33.11,23400.0,21.0313,21.0377,21.0186,21.0377,23400.0
2007-10-08 10:20:00,33.11,33.14,33.09,33.11,19700.0,21.0377,21.0567,21.025,21.0377,19700.0
2007-10-08 10:25:00,33.11,33.12,33.05,33.06,31800.0,21.0377,21.044,20.9996,21.0059,31800.0
2007-10-08 10:30:00,33.06,33.06,33.03,33.03,23100.0,21.0059,21.0059,20.9868,20.9868,23100.0
2007-10-08 10:35:00,33.02,33.02,33.0,33.01,21000.0,20.9805,20.9805,20.9678,20.9741,21000.0
2007-10-08 10:40:00,33.0,33.01,32.99,33.01,14800.0,20.9678,20.9741,20.9614,20.9741,14800.0
2007-10-08 10:45:00,33.01,33.01,32.91,32.97,47800.0,20.9741,20.9741,20.9106,20.9487,47800.0
2007-10-08 10:50:00,32.98,33.0,32.97,32.97,21500.0,20.9551,20.9678,20.9487,20.9487,21500.0
2007-10-08 10:55:00,32.97,33.0,32.96,32.97,22300.0,20.9487,20.9678,20.9424,20.9487,22300.0
2007-10-08 11:00:00,32.97,32.97,32.91,32.93,39100.0,20.9487,20.9487,20.9106,20.9233,39100.0
2007-10-08 11:05:00,32.93,32.93,32.83,32.89,56200.0,20.9233,20.9233,20.8598,20.8979,56200.0
2007-10-08 11:10:00,32.9,32.92,32.88,32.91,29500.0,20.9042,20.917,20.8915,20.9106,29500.0
2007-10-08 11:15:00,32.91,32.91,32.88,32.88,27400.0,20.9106,20.9106,20.8915,20.8915,27400.0
2007-10-08 11:20:00,32.89,32.9,32.88,32.88,18400.0,20.8979,20.9042,20.8915,20.8915,18400.0
2007-10-08 11:25:00,32.88,32.89,32.84,32.87,25400.0,20.8915,20.8979,20.8661,20.8852,25400.0
2007-10-08 11:30:00,32.87,32.88,32.84,32.85,16500.0,20.8852,20.8915,20.8661,20.8725,16500.0
2007-10-08 11:35:00,32.85,32.86,32.84,32.85,25000.0,20.8725,20.8788,20.8661,20.8725,25000.0
2007-10-08 11:40:00,32.85,32.85,32.82,32.82,13900.0,20.8725,20.8725,20.8534,20.8534,13900.0
2007-10-08 11:45:00,32.82,32.82,32.79,32.81,24600.0,20.8534,20.8534,20.8344,20.8471,24600.0
2007-10-08 11:50:00,32.8,32.81,32.8,32.81,22900.0,20.8407,20.8471,20.8407,20.8471,22900.0
2007-10-08 11:55:00,32.81,32.86,32.8,32.86,24000.0,20.8471,20.8788,20.8407,20.8788,24000.0
2007-10-08 12:00:00,32.86,32.86,32.84,32.85,18600.0,20.8788,20.8788,20.8661,20.8725,18600.0
2007-10-08 12:05:00,32.85,32.86,32.84,32.85,16600.0,20.8725,20.8788,20.8661,20.8725,16600.0
2007-10-08 12:10:00,32.85,32.86,32.8,32.8,17000.0,20.8725,20.8788,20.8407,20.8407,17000.0
2007-10-08 12:15:00,32.8,32.8,32.78,32.78,18600.0,20.8407,20.8407,20.828,20.828,18600.0
2007-10-08 12:20:00,32.78,32.78,32.75,32.76,20800.0,20.828,20.828,20.8089,20.8153,20800.0
2007-10-08 12:25:00,32.76,32.76,32.75,32.76,14200.0,20.8153,20.8153,20.8089,20.8153,14200.0
2007-10-08 12:30:00,32.76,32.76,32.75,32.76,14500.0,20.8153,20.8153,20.8089,20.8153,14500.0
2007-10-08 12:35:00,32.76,32.76,32.73,32.73,17500.0,20.8153,20.8153,20.7962,20.7962,17500.0
2007-10-08 12:40:00,32.73,32.74,32.7,32.72,19100.0,20.7962,20.8026,20.7772,20.7899,19100.0
2007-10-08 12:45:00,32.72,32.72,32.67,32.69,17800.0,20.7899,20.7899,20.7581,20.7708,17800.0
2007-10-08 12:50:00,32.68,32.7,32.65,32.65,33200.0,20.7645,20.7772,20.7454,20.7454,33200.0
2007-10-08 12:55:00,32.66,32.68,32.65,32.68,28200.0,20.7518,20.7645,20.7454,20.7645,28200.0
2007-10-08 13:00:00,32.68,32.68,32.65,32.66,16100.0,20.7645,20.7645,20.7454,20.7518,16100.0
2007-10-08 13:05:00,32.66,32.69,32.66,32.68,15200.0,20.7518,20.7708,20.7518,20.7645,15200.0
2007-10-08 13:10:00,32.68,32.69,32.66,32.66,19500.0,20.7645,20.7708,20.7518,20.7518,19500.0
2007-10-08 13:15:00,32.66,32.67,32.65,32.65,15900.0,20.7518,20.7581,20.7454,20.7454,15900.0
2007-10-08 13:20:00,32.66,32.66,32.65,32.65,10500.0,20.7518,20.7518,20.7454,20.7454,10500.0
2007-10-08 13:25:00,32.66,32.66,32.63,32.63,15400.0,20.7518,20.7518,20.7327,20.7327,15400.0
2007-10-08 13:30:00,32.63,32.66,32.63,32.66,14500.0,20.7327,20.7518,20.7327,20.7518,14500.0
2007-10-08 13:35:00,32.66,32.69,32.65,32.69,20500.0,20.7518,20.7708,20.7454,20.7708,20500.0
2007-10-08 13:40:00,32.68,32.7,32.68,32.69,16500.0,20.7645,20.7772,20.7645,20.7708,16500.0
2007-10-08 13:45:00,32.69,32.7,32.68,32.68,21000.0,20.7708,20.7772,20.7645,20.7645,21000.0
2007-10-08 13:50:00,32.68,32.73,32.68,32.68,39100.0,20.7645,20.7962,20.7645,20.7645,39100.0
2007-10-08 13:55:00,32.68,32.69,32.67,32.68,19700.0,20.7645,20.7708,20.7581,20.7645,19700.0
2007-10-08 14:00:00,32.67,32.68,32.67,32.68,13500.0,20.7581,20.7645,20.7581,20.7645,13500.0
2007-10-08 14:05:00,32.68,32.68,32.66,32.66,21700.0,20.7645,20.7645,20.7518,20.7518,21700.0
2007-10-08 14:10:00,32.67,32.68,32.66,32.68,11400.0,20.7581,20.7645,20.7518,20.7645,11400.0
2007-10-08 14:15:00,32.68,32.71,32.67,32.7,27100.0,20.7645,20.7835,20.7581,20.7772,27100.0
2007-10-08 14:20:00,32.71,32.74,32.71,32.73,22200.0,20.7835,20.8026,20.7835,20.7962,22200.0
2007-10-08 14:25:00,32.72,32.73,32.72,32.73,10300.0,20.7899,20.7962,20.7899,20.7962,10300.0
2007-10-08 14:30:00,32.73,32.75,32.72,32.74,37000.0,20.7962,20.8089,20.7899,20.8026,37000.0
2007-10-08 14:35:00,32.75,32.76,32.73,32.73,28200.0,20.8089,20.8153,20.7962,20.7962,28200.0
2007-10-08 14:40:00,32.73,32.74,32.7,32.7,18400.0,20.7962,20.8026,20.7772,20.7772,18400.0
2007-10-08 14:45:00,32.7,32.71,32.68,32.71,34900.0,20.7772,20.7835,20.7645,20.7835,34900.0
2007-10-08 14:50:00,32.7,32.72,32.7,32.72,14200.0,20.7772,20.7899,20.7772,20.7899,14200.0
2007-10-08 14:55:00,32.71,32.72,32.71,32.72,34600.0,20.7835,20.7899,20.7835,20.7899,34600.0
2007-10-08 15:00:00,32.71,32.74,32.71,32.73,36500.0,20.7835,20.8026,20.7835,20.7962,36500.0
2007-10-08 15:05:00,32.74,32.77,32.74,32.75,62000.0,20.8026,20.8216,20.8026,20.8089,62000.0
2007-10-08 15:10:00,32.75,32.77,32.72,32.76,101700.0,20.8089,20.8216,20.7899,20.8153,101700.0
2007-10-08 15:15:00,32.76,32.79,32.75,32.79,27500.0,20.8153,20.8344,20.8089,20.8344,27500.0
2007-10-08 15:20:00,32.78,32.8,32.76,32.78,60500.0,20.828,20.8407,20.8153,20.828,60500.0
2007-10-08 15:25:00,32.77,32.79,32.75,32.78,55100.0,20.8216,20.8344,20.8089,20.828,55100.0
2007-10-08 15:30:00,32.78,32.81,32.77,32.81,50700.0,20.828,20.8471,20.8216,20.8471,50700.0
2007-10-08 15:35:00,32.8,32.81,32.78,32.8,28100.0,20.8407,20.8471,20.828,20.8407,28100.0
2007-10-08 15:40:00,32.8,32.86,32.79,32.86,102200.0,20.8407,20.8788,20.8344,20.8788,102200.0
2007-10-08 15:45:00,32.86,32.89,32.85,32.89,70900.0,20.8788,20.8979,20.8725,20.8979,70900.0
2007-10-08 15:50:00,32.88,32.93,32.88,32.92,104200.0,20.8915,20.9233,20.8915,20.917,104200.0
2007-10-08 15:55:00,32.91,32.92,32.86,32.88,129700.0,20.9106,20.917,20.8788,20.8915,129700.0
2007-10-09 09:30:00,33.0,33.06,33.0,33.02,92500.0,20.9678,21.0059,20.9678,20.9805,92500.0
2007-10-09 09:35:00,33.02,33.03,32.91,33.0,46800.0,20.9805,20.9868,20.9106,20.9678,46800.0
2007-10-09 09:40:00,33.01,33.02,32.99,33.02,39000.0,20.9741,20.9805,20.9614,20.9805,39000.0
2007-10-09 09:45:00,33.02,33.1,33.01,33.1,55200.0,20.9805,21.0313,20.9741,21.0313,55200.0
2007-10-09 09:50:00,33.1,33.13,33.09,33.11,29600.0,21.0313,21.0504,21.025,21.0377,29600.0
2007-10-09 09:55:00,33.12,33.19,33.11,33.15,88000.0,21.044,21.0885,21.0377,21.0631,88000.0
2007-10-09 10:00:00,33.15,33.31,33.15,33.31,94900.0,21.0631,21.1648,21.0631,21.1648,94900.0
2007-10-09 10:05:00,33.3,33.4,33.23,33.34,112100.0,21.1584,21.2219,21.1139,21.1838,112100.0
2007-10-09 10:10:00,33.34,33.34,33.2,33.21,72100.0,21.1838,21.1838,21.0949,21.1012,72100.0
2007-10-09 10:15:00,33.2,33.24,33.2,33.23,49900.0,21.0949,21.1203,21.0949,21.1139,49900.0
2007-10-09 10:20:00,33.23,33.25,33.23,33.24,34500.0,21.1139,21.1266,21.1139,21.1203,34500.0
2007-10-09 10:25:00,33.23,33.23,33.21,33.22,48000.0,21.1139,21.1139,21.1012,21.1076,48000.0
2007-10-09 10:30:00,33.22,33.26,33.18,33.18,221800.0,21.1076,21.133,21.0822,21.0822,221800.0
2007-10-09 10:35:00,33.18,33.22,33.17,33.19,68500.0,21.0822,21.1076,21.0758,21.0885,68500.0
2007-10-09 10:40:00,33.18,33.22,33.18,33.2,32500.0,21.0822,21.1076,21.0822,21.0949,32500.0
2007-10-09 10:45:00,33.2,33.22,33.2,33.2,68800.0,21.0949,21.1076,21.0949,21.0949,68800.0
2007-10-09 10:50:00,33.2,33.21,33.19,33.19,30400.0,21.0949,21.1012,21.0885,21.0885,30400.0
2007-10-09 10:55:00,33.2,33.26,33.19,33.24,63000.0,21.0949,21.133,21.0885,21.1203,63000.0
2007-10-09 11:00:00,33.24,33.28,33.21,33.22,59700.0,21.1203,21.1457,21.1012,21.1076,59700.0
2007-10-09 11:05:00,33.22,33.23,33.19,33.22,61400.0,21.1076,21.1139,21.0885,21.1076,61400.0
2007-10-09 11:10:00,33.23,33.23,33.22,33.22,29700.0,21.1139,21.1139,21.1076,21.1076,29700.0
2007-10-09 11:15:00,33.22,33.22,33.15,33.17,24400.0,21.1076,21.1076,21.0631,21.0758,24400.0
2007-10-09 11:20:00,33.16,33.24,33.15,33.23,41500.0,21.0694,21.1203,21.0631,21.1139,41500.0
2007-10-09 11:25:00,33.23,33.3,33.23,33.3,62800.0,21.1139,21.1584,21.1139,21.1584,62800.0
2007-10-09 11:30:00,33.29,33.31,33.28,33.31,35000.0,21.152,21.1648,21.1457,21.1648,35000.0
2007-10-09 11:35:00,33.31,33.38,33.27,33.3,47700.0,21.1648,21.2092,21.1393,21.1584,47700.0
2007-10-09 11:40:00,33.3,33.3,33.25,33.28,31300.0,21.1584,21.1584,21.1266,21.1457,31300.0
2007-10-09 11:45:00,33.28,33.33,33.26,33.32,70700.0,21.1457,21.1775,21.133,21.1711,70700.0
2007-10-09 11:50:00,33.33,33.36,33.31,33.36,41100.0,21.1775,21.1965,21.1648,21.1965,41100.0
2007-10-09 11:55:00,33.36,33.41,33.36,33.41,38200.0,21.1965,21.2283,21.1965,21.2283,38200.0
2007-10-09 12:00:00,33.41,33.42,33.37,33.37,52100.0,21.2283,21.2346,21.2029,21.2029,52100.0
2007-10-09 12:05:00,33.37,33.42,33.37,33.4,36700.0,21.2029,21.2346,21.2029,21.2219,36700.0
2007-10-09 12:10:00,33.41,33.43,33.4,33.42,30100.0,21.2283,21.241,21.2219,21.2346,30100.0
2007-10-09 12:15:00,33.41,33.43,33.4,33.42,41000.0,21.2283,21.241,21.2219,21.2346,41000.0
2007-10-09 12:20:00,33.42,33.43,33.42,33.43,23000.0,21.2346,21.241,21.2346,21.241,23000.0
2007-10-09 12:25:00,33.43,33.43,33.4,33.41,35800.0,21.241,21.241,21.2219,21.2283,35800.0
2007-10-09 12:30:00,33.42,33.42,33.33,33.33,40000.0,21.2346,21.2346,21.1775,21.1775,40000.0
2007-10-09 12:35:00,33.33,33.34,33.3,33.3,30100.0,21.1775,21.1838,21.1584,21.1584,30100.0
2007-10-09 12:40:00,33.3,33.31,33.3,33.3,45100.0,21.1584,21.1648,21.1584,21.1584,45100.0
2007-10-09 12:45:00,33.3,33.3,33.25,33.25,32800.0,21.1584,21.1584,21.1266,21.1266,32800.0
2007-10-09 12:50:00,33.26,33.27,33.25,33.25,29300.0,21.133,21.1393,21.1266,21.1266,29300.0
2007-10-09 12:55:00,33.25,33.3,33.25,33.29,31600.0,21.1266,21.1584,21.1266,21.152,31600.0
2007-10-09 13:00:00,33.29,33.3,33.27,33.27,10100.0,21.152,21.1584,21.1393,21.1393,10100.0
2007-10-09 13:05:00,33.27,33.29,33.25,33.28,25800.0,21.1393,21.152,21.1266,21.1457,25800.0
2007-10-09 13:10:00,33.29,33.29,33.28,33.28,4500.0,21.152,21.152,21.1457,21.1457,4500.0
2007-10-09 13:15:00,33.28,33.29,33.28,33.29,8900.0,21.1457,21.152,21.1457,21.152,8900.0
2007-10-09 13:20:00,33.29,33.29,33.25,33.26,17900.0,21.152,21.152,21.1266,21.133,17900.0
2007-10-09 13:25:00,33.26,33.26,33.18,33.2,31500.0,21.133,21.133,21.0822,21.0949,31500.0
2007-10-09 13:30:00,33.19,33.2,33.14,33.19,70100.0,21.0885,21.0949,21.0567,21.0885,70100.0
2007-10-09 13:35:00,33.18,33.23,33.18,33.23,53100.0,21.0822,21.1139,21.0822,21.1139,53100.0
2007-10-09 13:40:00,33.23,33.25,33.17,33.18,31300.0,21.1139,21.1266,21.0758,21.0822,31300.0
2007-10-09 13:45:00,33.17,33.28,33.17,33.27,29000.0,21.0758,21.1457,21.0758,21.1393,29000.0
2007-10-09 13:50:00,33.27,33.28,33.24,33.25,13400.0,21.1393,21.1457,21.1203,21.1266,13400.0
2007-10-09 13:55:00,33.26,33.27,33.23,33.26,12500.0,21.133,21.1393,21.1139,21.133,12500.0
2007-10-09 14:00:00,33.26,33.3,33.19,33.3,28500.0,21.133,21.1584,21.0885,21.1584,28500.0
2007-10-09 14:05:00,33.3,33.3,33.27,33.29,18000.0,21.1584,21.1584,21.1393,21.152,18000.0
2007-10-09 14:10:00,33.29,33.33,33.27,33.32,14800.0,21.152,21.1775,21.1393,21.1711,14800.0
2007-10-09 14:15:00,33.31,33.32,33.22,33.23,12900.0,21.1648,21.1711,21.1076,21.1139,12900.0
2007-10-09 14:20:00,33.24,33.28,33.23,33.26,16900.0,21.1203,21.1457,21.1139,21.133,16900.0
2007-10-09 14:25:00,33.26,33.33,33.24,33.32,20100.0,21.133,21.1775,21.1203,21.1711,20100.0
2007-10-09 14:30:00,33.32,33.34,33.31,33.32,23100.0,21.1711,21.1838,21.1648,21.1711,23100.0
2007-10-09 14:35:00,33.32,33.34,33.32,33.32,22100.0,21.1711,21.1838,21.1711,21.1711,22100.0
2007-10-09 14:40:00,33.32,33.32,33.3,33.3,45000.0,21.1711,21.1711,21.1584,21.1584,45000.0
2007-10-09 14:45:00,33.3,33.32,33.25,33.32,45700.0,21.1584,21.1711,21.1266,21.1711,45700.0
2007-10-09 14:50:00,33.32,33.39,33.31,33.39,56900.0,21.1711,21.2156,21.1648,21.2156,56900.0
2007-10-09 14:55:00,33.38,33.44,33.38,33.43,58900.0,21.2092,21.2474,21.2092,21.241,58900.0
2007-10-09 15:00:00,33.43,33.44,33.38,33.44,69500.0,21.241,21.2474,21.2092,21.2474,69500.0
2007-10-09 15:05:00,33.44,33.49,33.43,33.47,96300.0,21.2474,21.2791,21.241,21.2664,96300.0
2007-10-09 15:10:00,33.47,33.54,33.46,33.54,104800.0,21.2664,21.3109,21.2601,21.3109,104800.0
2007-10-09 15:15:00,33.53,33.6,33.51,33.59,91100.0,21.3045,21.349,21.2918,21.3427,91100.0
2007-10-09 15:20:00,33.58,33.58,33.45,33.46,75500.0,21.3363,21.3363,21.2537,21.2601,75500.0
2007-10-09 15:25:00,33.47,33.47,33.36,33.36,107500.0,21.2664,21.2664,21.1965,21.1965,107500.0
2007-10-09 15:30:00,33.37,33.39,33.36,33.37,129900.0,21.2029,21.2156,21.1965,21.2029,129900.0
2007-10-09 15:35:00,33.38,33.4,33.3,33.39,91300.0,21.2092,21.2219,21.1584,21.2156,91300.0
2007-10-09 15:40:00,33.39,33.42,33.39,33.41,79400.0,21.2156,21.2346,21.2156,21.2283,79400.0
2007-10-09 15:45:00,33.41,33.5,33.4,33.5,130200.0,21.2283,21.2855,21.2219,21.2855,130200.0
2007-10-09 15:50:00,33.5,33.52,33.47,33.51,163300.0,21.2855,21.2982,21.2664,21.2918,163300.0
2007-10-09 15:55:00,33.52,33.6,33.5,33.56,255300.0,21.2982,21.349,21.2855,21.3236,255300.0
2007-10-10 09:30:00,33.54,33.61,33.44,33.51,138600.0,21.3109,21.3554,21.2474,21.2918,138600.0
2007-10-10 09:35:00,33.48,33.61,33.47,33.51,207300.0,21.2728,21.3554,21.2664,21.2918,207300.0
2007-10-10 09:40:00,33.51,33.53,33.47,33.5,42700.0,21.2918,21.3045,21.2664,21.2855,42700.0
2007-10-10 09:45:00,33.51,33.56,33.47,33.53,59800.0,21.2918,21.3236,21.2664,21.3045,59800.0
2007-10-10 09:50:00,33.54,33.57,33.47,33.55,80000.0,21.3109,21.33,21.2664,21.3172,80000.0
2007-10-10 09:55:00,33.55,33.6,33.45,33.45,84800.0,21.3172,21.349,21.2537,21.2537,84800.0
2007-10-10 10:00:00,33.47,33.57,33.47,33.57,79600.0,21.2664,21.33,21.2664,21.33,79600.0
2007-10-10 10:05:00,33.58,33.67,33.56,33.66,124600.0,21.3363,21.3935,21.3236,21.3871,124600.0
2007-10-10 10:10:00,33.66,33.78,33.65,33.75,71600.0,21.3871,21.4634,21.3808,21.4443,71600.0
2007-10-10 10:15:00,33.76,33.76,33.69,33.72,53900.0,21.4507,21.4507,21.4062,21.4253,53900.0
2007-10-10 10:20:00,33.73,33.76,33.72,33.75,63200.0,21.4316,21.4507,21.4253,21.4443,63200.0
2007-10-10 10:25:00,33.74,33.75,33.74,33.74,21900.0,21.438,21.4443,21.438,21.438,21900.0
2007-10-10 10:30:00,33.75,33.82,33.74,33.75,78600.0,21.4443,21.4888,21.438,21.4443,78600.0
2007-10-10 10:35:00,33.75,33.75,33.68,33.68,29100.0,21.4443,21.4443,21.3998,21.3998,29100.0
2007-10-10 10:40:00,33.69,33.69,33.64,33.68,62300.0,21.4062,21.4062,21.3744,21.3998,62300.0
2007-10-10 10:45:00,33.67,33.71,33.67,33.71,34600.0,21.3935,21.4189,21.3935,21.4189,34600.0
2007-10-10 10:50:00,33.72,33.73,33.71,33.72,38000.0,21.4253,21.4316,21.4189,21.4253,38000.0
2007-10-10 10:55:00,33.72,33.73,33.67,33.67,19800.0,21.4253,21.4316,21.3935,21.3935,19800.0
2007-10-10 11:00:00,33.67,33.72,33.67,33.7,36900.0,21.3935,21.4253,21.3935,21.4126,36900.0
2007-10-10 11:05:00,33.69,33.71,33.69,33.71,26600.0,21.4062,21.4189,21.4062,21.4189,26600.0
2007-10-10 11:10:00,33.71,33.72,33.7,33.7,38300.0,21.4189,21.4253,21.4126,21.4126,38300.0
2007-10-10 11:15:00,33.71,33.75,33.7,33.74,35600.0,21.4189,21.4443,21.4126,21.438,35600.0
2007-10-10 11:20:00,33.73,33.8,33.73,33.78,71200.0,21.4316,21.4761,21.4316,21.4634,71200.0
2007-10-10 11:25:00,33.79,33.83,33.78,33.79,50500.0,21.4697,21.4952,21.4634,21.4697,50500.0
2007-10-10 11:30:00,33.79,33.83,33.78,33.82,39400.0,21.4697,21.4952,21.4634,21.4888,39400.0
2007-10-10 11:35:00,33.82,33.85,33.8,33.85,40800.0,21.4888,21.5079,21.4761,21.5079,40800.0
2007-10-10 11:40:00,33.85,33.87,33.81,33.81,324000.0,21.5079,21.5206,21.4824,21.4824,324000.0
2007-10-10 11:45:00,33.81,33.86,33.79,33.83,83300.0,21.4824,21.5142,21.4697,21.4952,83300.0
2007-10-10 11:50:00,33.83,33.83,33.76,33.77,41000.0,21.4952,21.4952,21.4507,21.457,41000.0
2007-10-10 11:55:00,33.77,33.77,33.69,33.75,61400.0,21.457,21.457,21.4062,21.4443,61400.0
2007-10-10 12:00:00,33.75,33.76,33.73,33.75,40500.0,21.4443,21.4507,21.4316,21.4443,40500.0
2007-10-10 12:05:00,33.75,33.76,33.72,33.74,21800.0,21.4443,21.4507,21.4253,21.438,21800.0
2007-10-10 12:10:00,33.73,33.74,33.71,33.71,18500.0,21.4316,21.438,21.4189,21.4189,18500.0
2007-10-10 12:15:00,33.72,33.72,33.68,33.7,21800.0,21.4253,21.4253,21.3998,21.4126,21800.0
2007-10-10 12:20:00,33.7,33.71,33.69,33.69,25500.0,21.4126,21.4189,21.4062,21.4062,25500.0
2007-10-10 12:25:00,33.7,33.7,33.69,33.69,23200.0,21.4126,21.4126,21.4062,21.4062,23200.0
2007-10-10 12:30:00,33.7,33.7,33.67,33.67,28800.0,21.4126,21.4126,21.3935,21.3935,28800.0
2007-10-10 12:35:00,33.68,33.72,33.67,33.71,38200.0,21.3998,21.4253,21.3935,21.4189,38200.0
2007-10-10 12:40:00,33.71,33.73,33.7,33.72,31600.0,21.4189,21.4316,21.4126,21.4253,31600.0
2007-10-10 12:45:00,33.72,33.79,33.72,33.75,37500.0,21.4253,21.4697,21.4253,21.4443,37500.0
2007-10-10 12:50:00,33.75,33.8,33.71,33.8,28300.0,21.4443,21.4761,21.4189,21.4761,28300.0
2007-10-10 12:55:00,33.8,33.8,33.78,33.79,28200.0,21.4761,21.4761,21.4634,21.4697,28200.0
2007-10-10 13:00:00,33.79,33.79,33.72,33.72,110700.0,21.4697,21.4697,21.4253,21.4253,110700.0
2007-10-10 13:05:00,33.72,33.75,33.71,33.72,30100.0,21.4253,21.4443,21.4189,21.4253,30100.0
2007-10-10 13:10:00,33.72,33.77,33.72,33.73,153700.0,21.4253,21.457,21.4253,21.4316,153700.0
2007-10-10 13:15:00,33.73,33.73,33.72,33.72,24600.0,21.4316,21.4316,21.4253,21.4253,24600.0
2007-10-10 13:20:00,33.72,33.72,33.68,33.71,62500.0,21.4253,21.4253,21.3998,21.4189,62500.0
2007-10-10 13:25:00,33.71,33.72,33.66,33.7,66900.0,21.4189,21.4253,21.3871,21.4126,66900.0
2007-10-10 13:30:00,33.7,33.71,33.68,33.71,37500.0,21.4126,21.4189,21.3998,21.4189,37500.0
2007-10-10 13:35:00,33.71,33.73,33.7,33.71,53200.0,21.4189,21.4316,21.4126,21.4189,53200.0
2007-10-10 13:40:00,33.72,33.76,33.71,33.76,54800.0,21.4253,21.4507,21.4189,21.4507,54800.0
2007-10-10 13:45:00,33.75,33.8,33.75,33.78,26300.0,21.4443,21.4761,21.4443,21.4634,26300.0
2007-10-10 13:50:00,33.78,33.78,33.69,33.71,41700.0,21.4634,21.4634,21.4062,21.4189,41700.0
2007-10-10 13:55:00,33.71,33.73,33.71,33.73,13200.0,21.4189,21.4316,21.4189,21.4316,13200.0
2007-10-10 14:00:00,33.72,33.75,33.71,33.74,45800.0,21.4253,21.4443,21.4189,21.438,45800.0
2007-10-10 14:05:00,33.75,33.79,33.73,33.78,54300.0,21.4443,21.4697,21.4316,21.4634,54300.0
2007-10-10 14:10:00,33.79,33.8,33.78,33.8,31600.0,21.4697,21.4761,21.4634,21.4761,31600.0
2007-10-10 14:15:00,33.8,33.84,33.77,33.83,70200.0,21.4761,21.5015,21.457,21.4952,70200.0
2007-10-10 14:20:00,33.83,33.85,33.81,33.84,87400.0,21.4952,21.5079,21.4824,21.5015,87400.0
2007-10-10 14:25:00,33.84,33.92,33.84,33.91,82600.0,21.5015,21.5523,21.5015,21.546,82600.0
2007-10-10 14:30:00,33.9,33.91,33.88,33.9,65100.0,21.5396,21.546,21.5269,21.5396,65100.0
2007-10-10 14:35:00,33.89,33.9,33.83,33.88,62600.0,21.5333,21.5396,21.4952,21.5269,62600.0
2007-10-10 14:40:00,33.87,33.89,33.81,33.89,53800.0,21.5206,21.5333,21.4824,21.5333,53800.0
2007-10-10 14:45:00,33.89,33.95,33.83,33.84,95200.0,21.5333,21.5714,21.4952,21.5015,95200.0
2007-10-10 14:50:00,33.83,33.85,33.79,33.85,170000.0,21.4952,21.5079,21.4697,21.5079,170000.0
2007-10-10 14:55:00,33.85,33.85,33.84,33.84,34100.0,21.5079,21.5079,21.5015,21.5015,34100.0
2007-10-10 15:00:00,33.85,33.92,33.84,33.91,59100.0,21.5079,21.5523,21.5015,21.546,59100.0
2007-10-10 15:05:00,33.91,33.95,33.91,33.94,78500.0,21.546,21.5714,21.546,21.565,78500.0
2007-10-10 15:10:00,33.94,33.95,33.85,33.94,90100.0,21.565,21.5714,21.5079,21.565,90100.0
2007-10-10 15:15:00,33.93,33.98,33.93,33.98,79900.0,21.5587,21.5905,21.5587,21.5905,79900.0
2007-10-10 15:20:00,33.98,34.0,33.97,33.99,98600.0,21.5905,21.6032,21.5841,21.5968,98600.0
2007-10-10 15:25:00,33.99,33.99,33.96,33.97,38200.0,21.5968,21.5968,21.5778,21.5841,38200.0
2007-10-10 15:30:00,33.97,33.98,33.94,33.96,92700.0,21.5841,21.5905,21.565,21.5778,92700.0
2007-10-10 15:35:00,33.96,33.97,33.94,33.95,83700.0,21.5778,21.5841,21.565,21.5714,83700.0
2007-10-10 15:40:00,33.96,33.96,33.93,33.95,105700.0,21.5778,21.5778,21.5587,21.5714,105700.0
2007-10-10 15:45:00,33.95,33.96,33.94,33.95,152000.0,21.5714,21.5778,21.565,21.5714,152000.0
2007-10-10 15:50:00,33.95,33.96,33.94,33.95,165400.0,21.5714,21.5778,21.565,21.5714,165400.0
2007-10-10 15:55:00,33.96,33.96,33.88,33.91,235600.0,21.5778,21.5778,21.5269,21.546,235600.0
2007-10-11 09:30:00,34.25,34.25,34.01,34.23,264600.0,21.762,21.762,21.6095,21.7493,264600.0
2007-10-11 09:35:00,34.23,34.25,34.21,34.24,68600.0,21.7493,21.762,21.7366,21.7557,68600.0
2007-10-11 09:40:00,34.24,34.24,34.15,34.2,68000.0,21.7557,21.7557,21.6985,21.7302,68000.0
2007-10-11 09:45:00,34.2,34.3,34.18,34.26,130900.0,21.7302,21.7938,21.7175,21.7684,130900.0
2007-10-11 09:50:00,34.27,34.31,34.26,34.27,80800.0,21.7747,21.8001,21.7684,21.7747,80800.0
2007-10-11 09:55:00,34.26,34.33,34.24,34.31,55900.0,21.7684,21.8128,21.7557,21.8001,55900.0
2007-10-11 10:00:00,34.31,34.39,34.3,34.39,62400.0,21.8001,21.851,21.7938,21.851,62400.0
2007-10-11 10:05:00,34.39,34.39,34.34,34.35,42600.0,21.851,21.851,21.8192,21.8256,42600.0
2007-10-11 10:10:00,34.35,34.39,34.28,34.35,212100.0,21.8256,21.851,21.7811,21.8256,212100.0
2007-10-11 10:15:00,34.36,34.37,34.34,34.35,75800.0,21.8319,21.8383,21.8192,21.8256,75800.0
2007-10-11 10:20:00,34.34,34.41,34.34,34.39,79600.0,21.8192,21.8637,21.8192,21.851,79600.0
2007-10-11 10:25:00,34.41,34.45,34.4,34.4,68000.0,21.8637,21.8891,21.8573,21.8573,68000.0
2007-10-11 10:30:00,34.41,34.42,34.34,34.37,66400.0,21.8637,21.87,21.8192,21.8383,66400.0
2007-10-11 10:35:00,34.37,34.39,34.33,34.33,59400.0,21.8383,21.851,21.8128,21.8128,59400.0
2007-10-11 10:40:00,34.33,34.37,34.33,34.36,38700.0,21.8128,21.8383,21.8128,21.8319,38700.0
2007-10-11 10:45:00,34.35,34.37,34.31,34.37,69200.0,21.8256,21.8383,21.8001,21.8383,69200.0
2007-10-11 10:50:00,34.36,34.41,34.36,34.38,74500.0,21.8319,21.8637,21.8319,21.8446,74500.0
2007-10-11 10:55:00,34.38,34.38,34.32,34.34,43700.0,21.8446,21.8446,21.8065,21.8192,43700.0
2007-10-11 11:00:00,34.34,34.35,34.28,34.3,44400.0,21.8192,21.8256,21.7811,21.7938,44400.0
2007-10-11 11:05:00,34.29,34.31,34.26,34.31,47600.0,21.7874,21.8001,21.7684,21.8001,47600.0
2007-10-11 11:10:00,34.31,34.48,34.31,34.47,120300.0,21.8001,21.9082,21.8001,21.9018,120300.0
2007-10-11 11:15:00,34.47,34.55,34.45,34.54,170000.0,21.9018,21.9526,21.8891,21.9463,170000.0
2007-10-11 11:20:00,34.53,34.7,34.53,34.68,145800.0,21.9399,22.0479,21.9399,22.0352,145800.0
2007-10-11 11:25:00,34.68,34.68,34.59,34.59,144200.0,22.0352,22.0352,21.978,21.978,144200.0
2007-10-11 11:30:00,34.59,34.62,34.5,34.51,125100.0,21.978,21.9971,21.9209,21.9272,125100.0
2007-10-11 11:35:00,34.51,34.61,34.5,34.6,162200.0,21.9272,21.9908,21.9209,21.9844,162200.0
2007-10-11 11:40:00,34.61,34.7,34.6,34.67,134900.0,21.9908,22.0479,21.9844,22.0289,134900.0
2007-10-11 11:45:00,34.68,34.75,34.68,34.73,97300.0,22.0352,22.0797,22.0352,22.067,97300.0
2007-10-11 11:50:00,34.74,34.76,34.7,34.71,369600.0,22.0734,22.0861,22.0479,22.0543,369600.0
2007-10-11 11:55:00,34.71,34.73,34.69,34.7,63200.0,22.0543,22.067,22.0416,22.0479,63200.0
2007-10-11 12:00:00,34.7,34.73,34.7,34.71,45800.0,22.0479,22.067,22.0479,22.0543,45800.0
2007-10-11 12:05:00,34.71,34.74,34.7,34.73,78300.0,22.0543,22.0734,22.0479,22.067,78300.0
2007-10-11 12:10:00,34.73,34.75,34.72,34.74,69900.0,22.067,22.0797,22.0606,22.0734,69900.0
2007-10-11 12:15:00,34.75,34.75,34.74,34.74,18800.0,22.0797,22.0797,22.0734,22.0734,18800.0
2007-10-11 12:20:00,34.75,34.75,34.74,34.74,33700.0,22.0797,22.0797,22.0734,22.0734,33700.0
2007-10-11 12:25:00,34.75,34.76,34.71,34.75,394400.0,22.0797,22.0861,22.0543,22.0797,394400.0
2007-10-11 12:30:00,34.76,34.78,34.73,34.76,52100.0,22.0861,22.0988,22.067,22.0861,52100.0
2007-10-11 12:35:00,34.75,34.9,34.75,34.88,110700.0,22.0797,22.175,22.0797,22.1623,110700.0
2007-10-11 12:40:00,34.88,35.05,34.88,35.02,298300.0,22.1623,22.2703,22.1623,22.2513,298300.0
2007-10-11 12:45:00,35.02,35.02,34.98,35.0,74000.0,22.2513,22.2513,22.2258,22.2386,74000.0
2007-10-11 12:50:00,35.0,35.04,34.99,35.02,142600.0,22.2386,22.264,22.2322,22.2513,142600.0
2007-10-11 12:55:00,35.03,35.04,35.02,35.03,59700.0,22.2576,22.264,22.2513,22.2576,59700.0
2007-10-11 13:00:00,35.03,35.22,35.03,35.22,152600.0,22.2576,22.3783,22.2576,22.3783,152600.0
2007-10-11 13:05:00,35.22,35.38,35.2,35.36,223600.0,22.3783,22.48,22.3656,22.4673,223600.0
2007-10-11 13:10:00,35.36,35.5,35.35,35.48,180100.0,22.4673,22.5563,22.4609,22.5435,180100.0
2007-10-11 13:15:00,35.47,35.51,35.22,35.28,187000.0,22.5372,22.5626,22.3783,22.4165,187000.0
2007-10-11 13:20:00,35.27,35.29,35.1,35.27,113100.0,22.4101,22.4228,22.3021,22.4101,113100.0
2007-10-11 13:25:00,35.26,35.26,35.08,35.12,45200.0,22.4038,22.4038,22.2894,22.3148,45200.0
2007-10-11 13:30:00,35.13,35.14,34.96,35.0,95000.0,22.3212,22.3275,22.2131,22.2386,95000.0
2007-10-11 13:35:00,35.0,35.1,34.99,35.1,98100.0,22.2386,22.3021,22.2322,22.3021,98100.0
2007-10-11 13:40:00,35.1,35.17,35.09,35.13,153500.0,22.3021,22.3466,22.2957,22.3212,153500.0
2007-10-11 13:45:00,35.12,35.12,35.01,35.02,47500.0,22.3148,22.3148,22.2449,22.2513,47500.0
2007-10-11 13:50:00,35.02,35.04,35.0,35.01,36600.0,22.2513,22.264,22.2386,22.2449,36600.0
2007-10-11 13:55:00,35.01,35.07,34.99,35.06,70100.0,22.2449,22.283,22.2322,22.2767,70100.0
2007-10-11 14:00:00,35.06,35.06,34.98,35.0,119400.0,22.2767,22.2767,22.2258,22.2386,119400.0
2007-10-11 14:05:00,35.01,35.05,34.99,35.01,169800.0,22.2449,22.2703,22.2322,22.2449,169800.0
2007-10-11 14:10:00,35.0,35.01,34.97,35.01,136800.0,22.2386,22.2449,22.2195,22.2449,136800.0
2007-10-11 14:15:00,35.01,35.02,34.94,35.0,143200.0,22.2449,22.2513,22.2004,22.2386,143200.0
2007-10-11 14:20:00,35.0,35.01,34.9,34.9,200300.0,22.2386,22.2449,22.175,22.175,200300.0
2007-10-11 14:25:00,34.9,34.94,34.86,34.92,179500.0,22.175,22.2004,22.1496,22.1877,179500.0
2007-10-11 14:30:00,34.91,35.03,34.82,34.94,116300.0,22.1814,22.2576,22.1242,22.2004,116300.0
2007-10-11 14:35:00,34.96,34.99,34.87,34.96,77900.0,22.2131,22.2322,22.156,22.2131,77900.0
2007-10-11 14:40:00,34.97,35.01,34.93,34.99,96700.0,22.2195,22.2449,22.1941,22.2322,96700.0
2007-10-11 14:45:00,35.0,35.13,35.0,35.13,113500.0,22.2386,22.3212,22.2386,22.3212,113500.0
2007-10-11 14:50:00,35.14,35.16,34.99,35.04,100900.0,22.3275,22.3402,22.2322,22.264,100900.0
2007-10-11 14:55:00,35.03,35.05,34.94,34.95,70700.0,22.2576,22.2703,22.2004,22.2068,70700.0
2007-10-11 15:00:00,34.94,35.02,34.91,35.0,162800.0,22.2004,22.2513,22.1814,22.2386,162800.0
2007-10-11 15:05:00,35.01,35.04,34.96,35.0,190500.0,22.2449,22.264,22.2131,22.2386,190500.0
2007-10-11 15:10:00,35.0,35.02,34.98,35.01,150600.0,22.2386,22.2513,22.2258,22.2449,150600.0
2007-10-11 15:15:00,35.0,35.02,34.94,34.94,95200.0,22.2386,22.2513,22.2004,22.2004,95200.0
2007-10-11 15:20:00,34.94,34.99,34.91,34.93,157100.0,22.2004,22.2322,22.1814,22.1941,157100.0
2007-10-11 15:25:00,34.93,34.94,34.88,34.88,132600.0,22.1941,22.2004,22.1623,22.1623,132600.0
2007-10-11 15:30:00,34.88,34.92,34.86,34.88,196100.0,22.1623,22.1877,22.1496,22.1623,196100.0
2007-10-11 15:35:00,34.89,34.91,34.85,34.86,215900.0,22.1687,22.1814,22.1432,22.1496,215900.0
2007-10-11 15:40:00,34.86,34.91,34.84,34.9,225200.0,22.1496,22.1814,22.1369,22.175,225200.0
2007-10-11 15:45:00,34.89,34.95,34.87,34.9,386400.0,22.1687,22.2068,22.156,22.175,386400.0
2007-10-11 15:50:00,34.9,34.91,34.85,34.9,312800.0,22.175,22.1814,22.1432,22.175,312800.0
2007-10-11 15:55:00,34.9,34.91,34.84,34.9,356400.0,22.175,22.1814,22.1369,22.175,356400.0
2007-10-12 09:30:00,35.27,35.31,34.91,34.94,175000.0,22.4101,22.4355,22.1814,22.2004,175000.0
2007-10-12 09:35:00,34.95,35.2,34.91,35.19,253800.0,22.2068,22.3656,22.1814,22.3593,253800.0
2007-10-12 09:40:00,35.18,35.31,35.15,35.28,140700.0,22.3529,22.4355,22.3339,22.4165,140700.0
2007-10-12 09:45:00,35.27,35.4,35.18,35.38,207800.0,22.4101,22.4927,22.3529,22.48,207800.0
2007-10-12 09:50:00,35.38,35.53,35.36,35.53,345400.0,22.48,22.5753,22.4673,22.5753,345400.0
2007-10-12 09:55:00,35.52,35.52,35.44,35.5,120100.0,22.569,22.569,22.5181,22.5563,120100.0
2007-10-12 10:00:00,35.5,35.5,35.37,35.48,87300.0,22.5563,22.5563,22.4737,22.5435,87300.0
2007-10-12 10:05:00,35.49,35.59,35.33,35.33,287200.0,22.5499,22.6134,22.4482,22.4482,287200.0
2007-10-12 10:10:00,35.33,35.34,35.1,35.13,88200.0,22.4482,22.4546,22.3021,22.3212,88200.0
2007-10-12 10:15:00,35.12,35.14,35.04,35.14,115400.0,22.3148,22.3275,22.264,22.3275,115400.0
2007-10-12 10:20:00,35.13,35.18,35.09,35.14,65600.0,22.3212,22.3529,22.2957,22.3275,65600.0
2007-10-12 10:25:00,35.14,35.14,35.01,35.03,54300.0,22.3275,22.3275,22.2449,22.2576,54300.0
2007-10-12 10:30:00,35.04,35.04,34.95,34.99,54500.0,22.264,22.264,22.2068,22.2322,54500.0
2007-10-12 10:35:00,34.99,35.0,34.96,34.98,43000.0,22.2322,22.2386,22.2131,22.2258,43000.0
2007-10-12 10:40:00,34.98,34.99,34.95,34.96,28600.0,22.2258,22.2322,22.2068,22.2131,28600.0
2007-10-12 10:45:00,34.97,35.03,34.96,35.03,31900.0,22.2195,22.2576,22.2131,22.2576,31900.0
2007-10-12 10:50:00,35.03,35.24,35.03,35.2,70900.0,22.2576,22.391,22.2576,22.3656,70900.0
2007-10-12 10:55:00,35.2,35.2,35.1,35.18,36600.0,22.3656,22.3656,22.3021,22.3529,36600.0
2007-10-12 11:00:00,35.18,35.22,35.17,35.2,54700.0,22.3529,22.3783,22.3466,22.3656,54700.0
2007-10-12 11:05:00,35.19,35.22,35.19,35.22,40100.0,22.3593,22.3783,22.3593,22.3783,40100.0
2007-10-12 11:10:00,35.22,35.24,35.21,35.24,24600.0,22.3783,22.391,22.372,22.391,24600.0
2007-10-12 11:15:00,35.24,35.26,35.23,35.26,53600.0,22.391,22.4038,22.3847,22.4038,53600.0
2007-10-12 11:20:00,35.25,35.35,35.25,35.32,76900.0,22.3974,22.4609,22.3974,22.4419,76900.0
2007-10-12 11:25:00,35.32,35.33,35.2,35.25,155100.0,22.4419,22.4482,22.3656,22.3974,155100.0
2007-10-12 11:30:00,35.26,35.26,35.25,35.26,46700.0,22.4038,22.4038,22.3974,22.4038,46700.0
2007-10-12 11:35:00,35.26,35.26,35.24,35.26,46200.0,22.4038,22.4038,22.391,22.4038,46200.0
2007-10-12 11:40:00,35.26,35.26,35.2,35.2,40200.0,22.4038,22.4038,22.3656,22.3656,40200.0
2007-10-12 11:45:00,35.2,35.23,35.19,35.2,98500.0,22.3656,22.3847,22.3593,22.3656,98500.0
2007-10-12 11:50:00,35.22,35.22,35.2,35.2,34300.0,22.3783,22.3783,22.3656,22.3656,34300.0
2007-10-12 11:55:00,35.2,35.21,35.19,35.19,22800.0,22.3656,22.372,22.3593,22.3593,22800.0
2007-10-12 12:00:00,35.2,35.2,35.15,35.19,57800.0,22.3656,22.3656,22.3339,22.3593,57800.0
2007-10-12 12:05:00,35.19,35.2,35.18,35.18,46000.0,22.3593,22.3656,22.3529,22.3529,46000.0
2007-10-12 12:10:00,35.19,35.2,35.18,35.2,20900.0,22.3593,22.3656,22.3529,22.3656,20900.0
2007-10-12 12:15:00,35.19,35.2,35.18,35.19,13700.0,22.3593,22.3656,22.3529,22.3593,13700.0
2007-10-12 12:20:00,35.19,35.23,35.18,35.2,66400.0,22.3593,22.3847,22.3529,22.3656,66400.0
2007-10-12 12:25:00,35.2,35.2,35.19,35.2,11900.0,22.3656,22.3656,22.3593,22.3656,11900.0
2007-10-12 12:30:00,35.19,35.21,35.15,35.15,56900.0,22.3593,22.372,22.3339,22.3339,56900.0
2007-10-12 12:35:00,35.15,35.18,35.15,35.18,23800.0,22.3339,22.3529,22.3339,22.3529,23800.0
2007-10-12 12:40:00,35.18,35.23,35.17,35.21,157400.0,22.3529,22.3847,22.3466,22.372,157400.0
2007-10-12 12:45:00,35.2,35.23,35.2,35.21,27900.0,22.3656,22.3847,22.3656,22.372,27900.0
2007-10-12 12:50:00,35.21,35.21,35.2,35.2,24600.0,22.372,22.372,22.3656,22.3656,24600.0
2007-10-12 12:55:00,35.21,35.21,35.18,35.19,24900.0,22.372,22.372,22.3529,22.3593,24900.0
2007-10-12 13:00:00,35.19,35.22,35.18,35.22,31800.0,22.3593,22.3783,22.3529,22.3783,31800.0
2007-10-12 13:05:00,35.22,35.23,35.21,35.23,24000.0,22.3783,22.3847,22.372,22.3847,24000.0
2007-10-12 13:10:00,35.22,35.22,35.2,35.21,102900.0,22.3783,22.3783,22.3656,22.372,102900.0
2007-10-12 13:15:00,35.21,35.22,35.2,35.22,41800.0,22.372,22.3783,22.3656,22.3783,41800.0
2007-10-12 13:20:00,35.22,35.3,35.21,35.29,42300.0,22.3783,22.4292,22.372,22.4228,42300.0
2007-10-12 13:25:00,35.29,35.31,35.27,35.31,32600.0,22.4228,22.4355,22.4101,22.4355,32600.0
2007-10-12 13:30:00,35.31,35.31,35.21,35.22,42800.0,22.4355,22.4355,22.372,22.3783,42800.0
2007-10-12 13:35:00,35.21,35.24,35.2,35.24,48400.0,22.372,22.391,22.3656,22.391,48400.0
2007-10-12 13:40:00,35.24,35.33,35.23,35.32,49500.0,22.391,22.4482,22.3847,22.4419,49500.0
2007-10-12 13:45:00,35.33,35.38,35.3,35.31,31600.0,22.4482,22.48,22.4292,22.4355,31600.0
2007-10-12 13:50:00,35.31,35.31,35.27,35.27,22400.0,22.4355,22.4355,22.4101,22.4101,22400.0
2007-10-12 13:55:00,35.28,35.3,35.26,35.28,23100.0,22.4165,22.4292,22.4038,22.4165,23100.0
2007-10-12 14:00:00,35.29,35.3,35.27,35.3,32700.0,22.4228,22.4292,22.4101,22.4292,32700.0
2007-10-12 14:05:00,35.3,35.3,35.27,35.27,25700.0,22.4292,22.4292,22.4101,22.4101,25700.0
2007-10-12 14:10:00,35.27,35.28,35.27,35.27,30000.0,22.4101,22.4165,22.4101,22.4101,30000.0
2007-10-12 14:15:00,35.28,35.29,35.27,35.27,27300.0,22.4165,22.4228,22.4101,22.4101,27300.0
2007-10-12 14:20:00,35.27,35.28,35.27,35.28,41700.0,22.4101,22.4165,22.4101,22.4165,41700.0
2007-10-12 14:25:00,35.27,35.31,35.27,35.31,35100.0,22.4101,22.4355,22.4101,22.4355,35100.0
2007-10-12 14:30:00,35.3,35.31,35.3,35.3,42900.0,22.4292,22.4355,22.4292,22.4292,42900.0
2007-10-12 14:35:00,35.3,35.32,35.29,35.3,29000.0,22.4292,22.4419,22.4228,22.4292,29000.0
2007-10-12 14:40:00,35.3,35.31,35.28,35.3,78500.0,22.4292,22.4355,22.4165,22.4292,78500.0
2007-10-12 14:45:00,35.31,35.31,35.28,35.28,56400.0,22.4355,22.4355,22.4165,22.4165,56400.0
2007-10-12 14:50:00,35.28,35.28,35.24,35.25,63600.0,22.4165,22.4165,22.391,22.3974,63600.0
2007-10-12 14:55:00,35.26,35.27,35.24,35.27,54900.0,22.4038,22.4101,22.391,22.4101,54900.0
2007-10-12 15:00:00,35.27,35.27,35.24,35.24,88300.0,22.4101,22.4101,22.391,22.391,88300.0
2007-10-12 15:05:00,35.24,35.27,35.23,35.27,47700.0,22.391,22.4101,22.3847,22.4101,47700.0
2007-10-12 15:10:00,35.27,35.27,35.25,35.26,43100.0,22.4101,22.4101,22.3974,22.4038,43100.0
2007-10-12 15:15:00,35.26,35.27,35.23,35.23,30100.0,22.4038,22.4101,22.3847,22.3847,30100.0
2007-10-12 15:20:00,35.23,35.24,35.21,35.23,45200.0,22.3847,22.391,22.372,22.3847,45200.0
2007-10-12 15:25:00,35.23,35.24,35.22,35.24,25900.0,22.3847,22.391,22.3783,22.391,25900.0
2007-10-12 15:30:00,35.23,35.25,35.22,35.23,77300.0,22.3847,22.3974,22.3783,22.3847,77300.0
2007-10-12 15:35:00,35.24,35.44,35.22,35.44,169800.0,22.391,22.5181,22.3783,22.5181,169800.0
2007-10-12 15:40:00,35.45,35.52,35.45,35.46,212400.0,22.5245,22.569,22.5245,22.5308,212400.0
2007-10-12 15:45:00,35.45,35.52,35.45,35.49,236300.0,22.5245,22.569,22.5245,22.5499,236300.0
2007-10-12 15:50:00,35.49,35.5,35.38,35.41,172300.0,22.5499,22.5563,22.48,22.4991,172300.0
2007-10-12 15:55:00,35.41,35.56,35.4,35.52,368200.0,22.4991,22.5944,22.4927,22.569,368200.0
2007-10-15 09:30:00,35.43,35.47,35.3,35.32,134500.0,22.5118,22.5372,22.4292,22.4419,134500.0
2007-10-15 09:35:00,35.32,35.36,35.17,35.23,104400.0,22.4419,22.4673,22.3466,22.3847,104400.0
2007-10-15 09:40:00,35.23,35.32,35.21,35.29,53500.0,22.3847,22.4419,22.372,22.4228,53500.0
2007-10-15 09:45:00,35.29,35.35,35.28,35.32,40600.0,22.4228,22.4609,22.4165,22.4419,40600.0
2007-10-15 09:50:00,35.32,35.33,35.29,35.3,57600.0,22.4419,22.4482,22.4228,22.4292,57600.0
2007-10-15 09:55:00,35.3,35.31,35.15,35.17,92300.0,22.4292,22.4355,22.3339,22.3466,92300.0
2007-10-15 10:00:00,35.17,35.17,35.04,35.08,41900.0,22.3466,22.3466,22.264,22.2894,41900.0
2007-10-15 10:05:00,35.06,35.08,35.01,35.08,48900.0,22.2767,22.2894,22.2449,22.2894,48900.0
2007-10-15 10:10:00,35.08,35.09,35.06,35.07,43600.0,22.2894,22.2957,22.2767,22.283,43600.0
2007-10-15 10:15:00,35.08,35.08,35.0,35.06,30500.0,22.2894,22.2894,22.2386,22.2767,30500.0
2007-10-15 10:20:00,35.06,35.08,35.01,35.02,34800.0,22.2767,22.2894,22.2449,22.2513,34800.0
2007-10-15 10:25:00,35.03,35.03,34.86,34.86,64700.0,22.2576,22.2576,22.1496,22.1496,64700.0
2007-10-15 10:30:00,34.86,34.93,34.86,34.93,37200.0,22.1496,22.1941,22.1496,22.1941,37200.0
2007-10-15 10:35:00,34.92,34.93,34.9,34.91,27200.0,22.1877,22.1941,22.175,22.1814,27200.0
2007-10-15 10:40:00,34.92,34.93,34.8,34.81,156300.0,22.1877,22.1941,22.1115,22.1178,156300.0
2007-10-15 10:45:00,34.81,34.85,34.8,34.81,44700.0,22.1178,22.1432,22.1115,22.1178,44700.0
2007-10-15 10:50:00,34.82,34.83,34.74,34.76,49900.0,22.1242,22.1305,22.0734,22.0861,49900.0
2007-10-15 10:55:00,34.75,34.78,34.74,34.75,36400.0,22.0797,22.0988,22.0734,22.0797,36400.0
2007-10-15 11:00:00,34.75,34.76,34.69,34.71,55800.0,22.0797,22.0861,22.0416,22.0543,55800.0
2007-10-15 11:05:00,34.7,34.7,34.55,34.6,100600.0,22.0479,22.0479,21.9526,21.9844,100600.0
2007-10-15 11:10:00,34.6,34.63,34.56,34.61,43100.0,21.9844,22.0035,21.959,21.9908,43100.0
2007-10-15 11:15:00,34.62,34.63,34.51,34.53,59300.0,21.9971,22.0035,21.9272,21.9399,59300.0
2007-10-15 11:20:00,34.52,34.54,34.46,34.5,119300.0,21.9336,21.9463,21.8954,21.9209,119300.0
2007-10-15 11:25:00,34.5,34.63,34.48,34.62,60500.0,21.9209,22.0035,21.9082,21.9971,60500.0
2007-10-15 11:30:00,34.63,34.72,34.57,34.62,71600.0,22.0035,22.0606,21.9653,21.9971,71600.0
2007-10-15 11:35:00,34.62,34.62,34.57,34.59,16200.0,21.9971,21.9971,21.9653,21.978,16200.0
2007-10-15 11:40:00,34.58,34.6,34.56,34.56,23800.0,21.9717,21.9844,21.959,21.959,23800.0
2007-10-15 11:45:00,34.57,34.57,34.5,34.51,47200.0,21.9653,21.9653,21.9209,21.9272,47200.0
2007-10-15 11:50:00,34.5,34.54,34.5,34.52,82200.0,21.9209,21.9463,21.9209,21.9336,82200.0
2007-10-15 11:55:00,34.52,34.54,34.5,34.52,49200.0,21.9336,21.9463,21.9209,21.9336,49200.0
2007-10-15 12:00:00,34.51,34.58,34.48,34.58,74500.0,21.9272,21.9717,21.9082,21.9717,74500.0
2007-10-15 12:05:00,34.58,34.69,34.57,34.67,50000.0,21.9717,22.0416,21.9653,22.0289,50000.0
2007-10-15 12:10:00,34.66,34.67,34.57,34.66,26800.0,22.0225,22.0289,21.9653,22.0225,26800.0
2007-10-15 12:15:00,34.66,34.67,34.6,34.62,15700.0,22.0225,22.0289,21.9844,21.9971,15700.0
2007-10-15 12:20:00,34.61,34.62,34.54,34.54,17700.0,21.9908,21.9971,21.9463,21.9463,17700.0
2007-10-15 12:25:00,34.54,34.56,34.5,34.51,49000.0,21.9463,21.959,21.9209,21.9272,49000.0
2007-10-15 12:30:00,34.51,34.53,34.5,34.51,34100.0,21.9272,21.9399,21.9209,21.9272,34100.0
2007-10-15 12:35:00,34.51,34.53,34.5,34.52,13900.0,21.9272,21.9399,21.9209,21.9336,13900.0
2007-10-15 12:40:00,34.51,34.53,34.49,34.51,55600.0,21.9272,21.9399,21.9145,21.9272,55600.0
2007-10-15 12:45:00,34.52,34.53,34.49,34.49,33800.0,21.9336,21.9399,21.9145,21.9145,33800.0
2007-10-15 12:50:00,34.5,34.54,34.49,34.5,16300.0,21.9209,21.9463,21.9145,21.9209,16300.0
2007-10-15 12:55:00,34.51,34.52,34.5,34.5,97200.0,21.9272,21.9336,21.9209,21.9209,97200.0
2007-10-15 13:00:00,34.5,34.52,34.49,34.51,66500.0,21.9209,21.9336,21.9145,21.9272,66500.0
2007-10-15 13:05:00,34.51,34.52,34.5,34.5,20900.0,21.9272,21.9336,21.9209,21.9209,20900.0
2007-10-15 13:10:00,34.51,34.52,34.5,34.5,20000.0,21.9272,21.9336,21.9209,21.9209,20000.0
2007-10-15 13:15:00,34.5,34.54,34.5,34.53,16600.0,21.9209,21.9463,21.9209,21.9399,16600.0
2007-10-15 13:20:00,34.52,34.56,34.5,34.53,26300.0,21.9336,21.959,21.9209,21.9399,26300.0
2007-10-15 13:25:00,34.53,34.54,34.52,34.53,9700.0,21.9399,21.9463,21.9336,21.9399,9700.0
2007-10-15 13:30:00,34.53,34.54,34.48,34.51,73200.0,21.9399,21.9463,21.9082,21.9272,73200.0
2007-10-15 13:35:00,34.51,34.56,34.5,34.54,43700.0,21.9272,21.959,21.9209,21.9463,43700.0
2007-10-15 13:40:00,34.54,34.56,34.53,34.56,20200.0,21.9463,21.959,21.9399,21.959,20200.0
2007-10-15 13:45:00,34.56,34.58,34.53,34.57,57200.0,21.959,21.9717,21.9399,21.9653,57200.0
2007-10-15 13:50:00,34.56,34.57,34.53,34.55,22200.0,21.959,21.9653,21.9399,21.9526,22200.0
2007-10-15 13:55:00,34.56,34.6,34.55,34.6,44100.0,21.959,21.9844,21.9526,21.9844,44100.0
2007-10-15 14:00:00,34.6,34.6,34.53,34.54,24400.0,21.9844,21.9844,21.9399,21.9463,24400.0
2007-10-15 14:05:00,34.54,34.56,34.53,34.53,36800.0,21.9463,21.959,21.9399,21.9399,36800.0
2007-10-15 14:10:00,34.53,34.57,34.52,34.54,43000.0,21.9399,21.9653,21.9336,21.9463,43000.0
2007-10-15 14:15:00,34.54,34.6,34.53,34.59,71700.0,21.9463,21.9844,21.9399,21.978,71700.0
2007-10-15 14:20:00,34.58,34.6,34.53,34.53,17400.0,21.9717,21.9844,21.9399,21.9399,17400.0
2007-10-15 14:25:00,34.55,34.66,34.54,34.66,60100.0,21.9526,22.0225,21.9463,22.0225,60100.0
2007-10-15 14:30:00,34.66,34.71,34.62,34.62,66900.0,22.0225,22.0543,21.9971,21.9971,66900.0
2007-10-15 14:35:00,34.62,34.67,34.62,34.67,39800.0,21.9971,22.0289,21.9971,22.0289,39800.0
2007-10-15 14:40:00,34.68,34.7,34.65,34.68,32500.0,22.0352,22.0479,22.0162,22.0352,32500.0
2007-10-15 14:45:00,34.69,34.7,34.64,34.66,53300.0,22.0416,22.0479,22.0098,22.0225,53300.0
2007-10-15 14:50:00,34.65,34.66,34.64,34.65,30400.0,22.0162,22.0225,22.0098,22.0162,30400.0
2007-10-15 14:55:00,34.64,34.66,34.64,34.66,34300.0,22.0098,22.0225,22.0098,22.0225,34300.0
2007-10-15 15:00:00,34.65,34.71,34.64,34.66,55000.0,22.0162,22.0543,22.0098,22.0225,55000.0
2007-10-15 15:05:00,34.67,34.67,34.64,34.65,31200.0,22.0289,22.0289,22.0098,22.0162,31200.0
2007-10-15 15:10:00,34.64,34.66,34.64,34.65,49300.0,22.0098,22.0225,22.0098,22.0162,49300.0
2007-10-15 15:15:00,34.65,34.68,34.63,34.67,64700.0,22.0162,22.0352,22.0035,22.0289,64700.0
2007-10-15 15:20:00,34.67,34.71,34.65,34.65,59300.0,22.0289,22.0543,22.0162,22.0162,59300.0
2007-10-15 15:25:00,34.65,34.68,34.64,34.68,73300.0,22.0162,22.0352,22.0098,22.0352,73300.0
2007-10-15 15:30:00,34.68,34.74,34.66,34.74,76300.0,22.0352,22.0734,22.0225,22.0734,76300.0
2007-10-15 15:35:00,34.74,34.83,34.73,34.8,101500.0,22.0734,22.1305,22.067,22.1115,101500.0
2007-10-15 15:40:00,34.8,34.91,34.78,34.9,144800.0,22.1115,22.1814,22.0988,22.175,144800.0
2007-10-15 15:45:00,34.89,35.02,34.89,34.99,127800.0,22.1687,22.2513,22.1687,22.2322,127800.0
2007-10-15 15:50:00,34.99,35.0,34.86,34.87,195600.0,22.2322,22.2386,22.1496,22.156,195600.0
2007-10-15 15:55:00,34.87,34.91,34.83,34.88,219600.0,22.156,22.1814,22.1305,22.1623,219600.0
2007-10-16 09:30:00,34.91,34.98,34.78,34.89,237500.0,22.1814,22.2258,22.0988,22.1687,237500.0
2007-10-16 09:35:00,34.89,34.96,34.84,34.89,99100.0,22.1687,22.2131,22.1369,22.1687,99100.0
2007-10-16 09:40:00,34.89,34.98,34.88,34.98,50200.0,22.1687,22.2258,22.1623,22.2258,50200.0
2007-10-16 09:45:00,34.99,35.09,34.91,34.93,64400.0,22.2322,22.2957,22.1814,22.1941,64400.0
2007-10-16 09:50:00,34.94,34.94,34.89,34.91,466600.0,22.2004,22.2004,22.1687,22.1814,466600.0
2007-10-16 09:55:00,34.91,34.93,34.89,34.92,47800.0,22.1814,22.1941,22.1687,22.1877,47800.0
2007-10-16 10:00:00,34.92,35.05,34.91,35.05,59200.0,22.1877,22.2703,22.1814,22.2703,59200.0
2007-10-16 10:05:00,35.04,35.06,34.96,34.97,69300.0,22.264,22.2767,22.2131,22.2195,69300.0
2007-10-16 10:10:00,34.96,34.99,34.9,34.9,44200.0,22.2131,22.2322,22.175,22.175,44200.0
2007-10-16 10:15:00,34.9,34.92,34.9,34.9,79800.0,22.175,22.1877,22.175,22.175,79800.0
2007-10-16 10:20:00,34.9,34.92,34.9,34.91,48500.0,22.175,22.1877,22.175,22.1814,48500.0
2007-10-16 10:25:00,34.9,34.91,34.89,34.91,105500.0,22.175,22.1814,22.1687,22.1814,105500.0
2007-10-16 10:30:00,34.9,34.93,34.9,34.9,67100.0,22.175,22.1941,22.175,22.175,67100.0
2007-10-16 10:35:00,34.9,34.91,34.8,34.81,60800.0,22.175,22.1814,22.1115,22.1178,60800.0
2007-10-16 10:40:00,34.81,34.82,34.69,34.74,67100.0,22.1178,22.1242,22.0416,22.0734,67100.0
2007-10-16 10:45:00,34.73,34.99,34.73,34.96,78200.0,22.067,22.2322,22.067,22.2131,78200.0
2007-10-16 10:50:00,34.96,34.97,34.89,34.93,38100.0,22.2131,22.2195,22.1687,22.1941,38100.0
2007-10-16 10:55:00,34.94,34.95,34.92,34.94,27200.0,22.2004,22.2068,22.1877,22.2004,27200.0
2007-10-16 11:00:00,34.95,34.99,34.94,34.98,29000.0,22.2068,22.2322,22.2004,22.2258,29000.0
2007-10-16 11:05:00,34.98,34.98,34.88,34.89,211800.0,22.2258,22.2258,22.1623,22.1687,211800.0
2007-10-16 11:10:00,34.88,34.9,34.88,34.89,26500.0,22.1623,22.175,22.1623,22.1687,26500.0
2007-10-16 11:15:00,34.89,34.89,34.83,34.89,44900.0,22.1687,22.1687,22.1305,22.1687,44900.0
2007-10-16 11:20:00,34.88,34.96,34.87,34.93,38600.0,22.1623,22.2131,22.156,22.1941,38600.0
2007-10-16 11:25:00,34.94,34.94,34.88,34.91,16300.0,22.2004,22.2004,22.1623,22.1814,16300.0
2007-10-16 11:30:00,34.92,35.02,34.92,35.0,29700.0,22.1877,22.2513,22.1877,22.2386,29700.0
2007-10-16 11:35:00,35.0,35.02,34.99,35.01,24400.0,22.2386,22.2513,22.2322,22.2449,24400.0
2007-10-16 11:40:00,35.01,35.05,35.0,35.05,18500.0,22.2449,22.2703,22.2386,22.2703,18500.0
2007-10-16 11:45:00,35.04,35.06,35.02,35.02,14600.0,22.264,22.2767,22.2513,22.2513,14600.0
2007-10-16 11:50:00,35.02,35.03,35.02,35.03,12200.0,22.2513,22.2576,22.2513,22.2576,12200.0
2007-10-16 11:55:00,35.02,35.05,35.0,35.01,116800.0,22.2513,22.2703,22.2386,22.2449,116800.0
2007-10-16 12:00:00,35.01,35.01,34.93,34.95,22400.0,22.2449,22.2449,22.1941,22.2068,22400.0
2007-10-16 12:05:00,34.95,34.95,34.9,34.9,22200.0,22.2068,22.2068,22.175,22.175,22200.0
2007-10-16 12:10:00,34.91,34.95,34.88,34.88,29800.0,22.1814,22.2068,22.1623,22.1623,29800.0
2007-10-16 12:15:00,34.89,34.89,34.88,34.88,11200.0,22.1687,22.1687,22.1623,22.1623,11200.0
2007-10-16 12:20:00,34.88,34.89,34.83,34.85,47500.0,22.1623,22.1687,22.1305,22.1432,47500.0
2007-10-16 12:25:00,34.84,34.89,34.82,34.89,30700.0,22.1369,22.1687,22.1242,22.1687,30700.0
2007-10-16 12:30:00,34.88,34.89,34.83,34.83,30700.0,22.1623,22.1687,22.1305,22.1305,30700.0
2007-10-16 12:35:00,34.83,34.84,34.8,34.81,23700.0,22.1305,22.1369,22.1115,22.1178,23700.0
2007-10-16 12:40:00,34.81,34.87,34.8,34.87,28000.0,22.1178,22.156,22.1115,22.156,28000.0
2007-10-16 12:45:00,34.86,34.88,34.86,34.88,18600.0,22.1496,22.1623,22.1496,22.1623,18600.0
2007-10-16 12:50:00,34.88,34.88,34.86,34.86,15600.0,22.1623,22.1623,22.1496,22.1496,15600.0
2007-10-16 12:55:00,34.87,34.87,34.86,34.86,9400.0,22.156,22.156,22.1496,22.1496,9400.0
2007-10-16 13:00:00,34.86,34.87,34.8,34.8,27800.0,22.1496,22.156,22.1115,22.1115,27800.0
2007-10-16 13:05:00,34.81,34.81,34.77,34.78,39100.0,22.1178,22.1178,22.0924,22.0988,39100.0
2007-10-16 13:10:00,34.78,34.79,34.76,34.76,46100.0,22.0988,22.1051,22.0861,22.0861,46100.0
2007-10-16 13:15:00,34.77,34.9,34.75,34.88,63600.0,22.0924,22.175,22.0797,22.1623,63600.0
2007-10-16 13:20:00,34.88,34.91,34.88,34.9,47700.0,22.1623,22.1814,22.1623,22.175,47700.0
2007-10-16 13:25:00,34.9,34.91,34.88,34.88,9900.0,22.175,22.1814,22.1623,22.1623,9900.0
2007-10-16 13:30:00,34.88,34.9,34.87,34.88,34200.0,22.1623,22.175,22.156,22.1623,34200.0
2007-10-16 13:35:00,34.88,34.98,34.88,34.93,43900.0,22.1623,22.2258,22.1623,22.1941,43900.0
2007-10-16 13:40:00,34.93,34.93,34.88,34.89,21400.0,22.1941,22.1941,22.1623,22.1687,21400.0
2007-10-16 13:45:00,34.89,34.91,34.88,34.89,11700.0,22.1687,22.1814,22.1623,22.1687,11700.0
2007-10-16 13:50:00,34.88,34.89,34.84,34.85,91800.0,22.1623,22.1687,22.1369,22.1432,91800.0
2007-10-16 13:55:00,34.85,34.89,34.85,34.89,28000.0,22.1432,22.1687,22.1432,22.1687,28000.0
2007-10-16 14:00:00,34.89,34.9,34.86,34.9,111900.0,22.1687,22.175,22.1496,22.175,111900.0
2007-10-16 14:05:00,34.89,34.89,34.88,34.88,11400.0,22.1687,22.1687,22.1623,22.1623,11400.0
2007-10-16 14:10:00,34.89,34.9,34.88,34.89,14400.0,22.1687,22.175,22.1623,22.1687,14400.0
2007-10-16 14:15:00,34.88,34.89,34.86,34.88,42100.0,22.1623,22.1687,22.1496,22.1623,42100.0
2007-10-16 14:20:00,34.89,34.89,34.86,34.87,22500.0,22.1687,22.1687,22.1496,22.156,22500.0
2007-10-16 14:25:00,34.86,34.88,34.86,34.86,33000.0,22.1496,22.1623,22.1496,22.1496,33000.0
2007-10-16 14:30:00,34.87,34.87,34.85,34.85,43100.0,22.156,22.156,22.1432,22.1432,43100.0
2007-10-16 14:35:00,34.85,34.86,34.8,34.83,52700.0,22.1432,22.1496,22.1115,22.1305,52700.0
2007-10-16 14:40:00,34.83,34.91,34.83,34.89,33400.0,22.1305,22.1814,22.1305,22.1687,33400.0
2007-10-16 14:45:00,34.89,34.91,34.89,34.9,19000.0,22.1687,22.1814,22.1687,22.175,19000.0
2007-10-16 14:50:00,34.9,34.91,34.89,34.89,24600.0,22.175,22.1814,22.1687,22.1687,24600.0
2007-10-16 14:55:00,34.89,34.93,34.86,34.92,73100.0,22.1687,22.1941,22.1496,22.1877,73100.0
2007-10-16 15:00:00,34.92,34.92,34.88,34.88,28900.0,22.1877,22.1877,22.1623,22.1623,28900.0
2007-10-16 15:05:00,34.88,34.89,34.8,34.83,129100.0,22.1623,22.1687,22.1115,22.1305,129100.0
2007-10-16 15:10:00,34.83,34.89,34.83,34.89,61800.0,22.1305,22.1687,22.1305,22.1687,61800.0
2007-10-16 15:15:00,34.89,34.9,34.88,34.88,44400.0,22.1687,22.175,22.1623,22.1623,44400.0
2007-10-16 15:20:00,34.88,34.89,34.85,34.88,69600.0,22.1623,22.1687,22.1432,22.1623,69600.0
2007-10-16 15:25:00,34.88,34.89,34.88,34.88,44800.0,22.1623,22.1687,22.1623,22.1623,44800.0
2007-10-16 15:30:00,34.88,34.91,34.88,34.9,85600.0,22.1623,22.1814,22.1623,22.175,85600.0
2007-10-16 15:35:00,34.89,34.93,34.89,34.93,39700.0,22.1687,22.1941,22.1687,22.1941,39700.0
2007-10-16 15:40:00,34.92,34.93,34.83,34.85,65200.0,22.1877,22.1941,22.1305,22.1432,65200.0
2007-10-16 15:45:00,34.85,34.86,34.82,34.83,99400.0,22.1432,22.1496,22.1242,22.1305,99400.0
2007-10-16 15:50:00,34.83,34.91,34.83,34.89,97000.0,22.1305,22.1814,22.1305,22.1687,97000.0
2007-10-16 15:55:00,34.89,34.9,34.87,34.88,101100.0,22.1687,22.175,22.156,22.1623,101100.0
2007-10-17 09:30:00,35.09,35.1,35.05,35.05,155200.0,22.2957,22.3021,22.2703,22.2703,155200.0
2007-10-17 09:35:00,35.04,35.17,35.02,35.16,51700.0,22.264,22.3466,22.2513,22.3402,51700.0
2007-10-17 09:40:00,35.17,35.23,35.12,35.21,54400.0,22.3466,22.3847,22.3148,22.372,54400.0
2007-10-17 09:45:00,35.2,35.21,35.11,35.14,45100.0,22.3656,22.372,22.3084,22.3275,45100.0
2007-10-17 09:50:00,35.14,35.16,35.1,35.13,21600.0,22.3275,22.3402,22.3021,22.3212,21600.0
2007-10-17 09:55:00,35.13,35.15,35.1,35.13,33400.0,22.3212,22.3339,22.3021,22.3212,33400.0
2007-10-17 10:00:00,35.12,35.14,35.09,35.09,29900.0,22.3148,22.3275,22.2957,22.2957,29900.0
2007-10-17 10:05:00,35.09,35.15,35.08,35.14,29100.0,22.2957,22.3339,22.2894,22.3275,29100.0
2007-10-17 10:10:00,35.14,35.16,35.11,35.16,35100.0,22.3275,22.3402,22.3084,22.3402,35100.0
2007-10-17 10:15:00,35.16,35.16,35.02,35.05,133400.0,22.3402,22.3402,22.2513,22.2703,133400.0
2007-10-17 10:20:00,35.04,35.06,34.95,34.98,52500.0,22.264,22.2767,22.2068,22.2258,52500.0
2007-10-17 10:25:00,34.99,35.06,34.95,35.06,48900.0,22.2322,22.2767,22.2068,22.2767,48900.0
2007-10-17 10:30:00,35.07,35.08,34.97,35.02,67400.0,22.283,22.2894,22.2195,22.2513,67400.0
2007-10-17 10:35:00,35.01,35.08,34.96,34.96,30400.0,22.2449,22.2894,22.2131,22.2131,30400.0
2007-10-17 10:40:00,34.95,34.96,34.86,34.88,20900.0,22.2068,22.2131,22.1496,22.1623,20900.0
2007-10-17 10:45:00,34.88,34.9,34.85,34.9,20600.0,22.1623,22.175,22.1432,22.175,20600.0
2007-10-17 10:50:00,34.9,34.98,34.9,34.97,44900.0,22.175,22.2258,22.175,22.2195,44900.0
2007-10-17 10:55:00,34.97,34.97,34.9,34.9,22400.0,22.2195,22.2195,22.175,22.175,22400.0
2007-10-17 11:00:00,34.9,34.91,34.85,34.87,26300.0,22.175,22.1814,22.1432,22.156,26300.0
2007-10-17 11:05:00,34.87,34.87,34.84,34.86,18300.0,22.156,22.156,22.1369,22.1496,18300.0
2007-10-17 11:10:00,34.86,34.92,34.85,34.92,23800.0,22.1496,22.1877,22.1432,22.1877,23800.0
2007-10-17 11:15:00,34.91,34.96,34.9,34.94,10000.0,22.1814,22.2131,22.175,22.2004,10000.0
2007-10-17 11:20:00,34.93,34.95,34.85,34.87,30500.0,22.1941,22.2068,22.1432,22.156,30500.0
2007-10-17 11:25:00,34.86,34.88,34.84,34.87,11800.0,22.1496,22.1623,22.1369,22.156,11800.0
2007-10-17 11:30:00,34.87,34.93,34.87,34.92,31800.0,22.156,22.1941,22.156,22.1877,31800.0
2007-10-17 11:35:00,34.92,34.93,34.86,34.87,17900.0,22.1877,22.1941,22.1496,22.156,17900.0
2007-10-17 11:40:00,34.87,34.9,34.86,34.88,25400.0,22.156,22.175,22.1496,22.1623,25400.0
2007-10-17 11:45:00,34.88,34.88,34.85,34.86,23500.0,22.1623,22.1623,22.1432,22.1496,23500.0
2007-10-17 11:50:00,34.86,34.94,34.85,34.93,20300.0,22.1496,22.2004,22.1432,22.1941,20300.0
2007-10-17 11:55:00,34.93,34.93,34.92,34.93,14700.0,22.1941,22.1941,22.1877,22.1941,14700.0
2007-10-17 12:00:00,34.92,35.1,34.92,35.1,70700.0,22.1877,22.3021,22.1877,22.3021,70700.0
2007-10-17 12:05:00,35.1,35.2,35.1,35.2,245900.0,22.3021,22.3656,22.3021,22.3656,245900.0
2007-10-17 12:10:00,35.2,35.2,35.17,35.18,58400.0,22.3656,22.3656,22.3466,22.3529,58400.0
2007-10-17 12:15:00,35.19,35.19,35.15,35.16,34900.0,22.3593,22.3593,22.3339,22.3402,34900.0
2007-10-17 12:20:00,35.17,35.2,35.14,35.17,45300.0,22.3466,22.3656,22.3275,22.3466,45300.0
2007-10-17 12:25:00,35.17,35.18,35.08,35.15,96000.0,22.3466,22.3529,22.2894,22.3339,96000.0
2007-10-17 12:30:00,35.15,35.16,35.15,35.15,44100.0,22.3339,22.3402,22.3339,22.3339,44100.0
2007-10-17 12:35:00,35.16,35.19,35.15,35.19,28500.0,22.3402,22.3593,22.3339,22.3593,28500.0
2007-10-17 12:40:00,35.18,35.29,35.18,35.27,61000.0,22.3529,22.4228,22.3529,22.4101,61000.0
2007-10-17 12:45:00,35.28,35.32,35.22,35.32,54600.0,22.4165,22.4419,22.3783,22.4419,54600.0
2007-10-17 12:50:00,35.32,35.37,35.29,35.36,65700.0,22.4419,22.4737,22.4228,22.4673,65700.0
2007-10-17 12:55:00,35.35,35.37,35.28,35.33,125300.0,22.4609,22.4737,22.4165,22.4482,125300.0
2007-10-17 13:00:00,35.33,35.35,35.33,35.34,38900.0,22.4482,22.4609,22.4482,22.4546,38900.0
2007-10-17 13:05:00,35.35,35.38,35.28,35.3,77200.0,22.4609,22.48,22.4165,22.4292,77200.0
2007-10-17 13:10:00,35.29,35.31,35.22,35.3,53800.0,22.4228,22.4355,22.3783,22.4292,53800.0
2007-10-17 13:15:00,35.31,35.33,35.3,35.3,62100.0,22.4355,22.4482,22.4292,22.4292,62100.0
2007-10-17 13:20:00,35.3,35.36,35.3,35.35,63700.0,22.4292,22.4673,22.4292,22.4609,63700.0
2007-10-17 13:25:00,35.35,35.37,35.35,35.37,55400.0,22.4609,22.4737,22.4609,22.4737,55400.0
2007-10-17 13:30:00,35.37,35.38,35.36,35.37,36000.0,22.4737,22.48,22.4673,22.4737,36000.0
2007-10-17 13:35:00,35.38,35.39,35.35,35.37,118500.0,22.48,22.4864,22.4609,22.4737,118500.0
2007-10-17 13:40:00,35.37,35.39,35.35,35.38,56900.0,22.4737,22.4864,22.4609,22.48,56900.0
2007-10-17 13:45:00,35.37,35.39,35.35,35.37,134200.0,22.4737,22.4864,22.4609,22.4737,134200.0
2007-10-17 13:50:00,35.36,35.37,35.25,35.32,108300.0,22.4673,22.4737,22.3974,22.4419,108300.0
2007-10-17 13:55:00,35.32,35.37,35.27,35.35,43900.0,22.4419,22.4737,22.4101,22.4609,43900.0
2007-10-17 14:00:00,35.35,35.37,35.21,35.32,76100.0,22.4609,22.4737,22.372,22.4419,76100.0
2007-10-17 14:05:00,35.32,35.36,35.32,35.36,28900.0,22.4419,22.4673,22.4419,22.4673,28900.0
2007-10-17 14:10:00,35.36,35.37,35.32,35.33,32500.0,22.4673,22.4737,22.4419,22.4482,32500.0
2007-10-17 14:15:00,35.33,35.42,35.31,35.41,89500.0,22.4482,22.5054,22.4355,22.4991,89500.0
2007-10-17 14:20:00,35.4,35.4,35.36,35.36,49700.0,22.4927,22.4927,22.4673,22.4673,49700.0
2007-10-17 14:25:00,35.37,35.37,35.31,35.34,33300.0,22.4737,22.4737,22.4355,22.4546,33300.0
2007-10-17 14:30:00,35.34,35.36,35.31,35.31,45600.0,22.4546,22.4673,22.4355,22.4355,45600.0
2007-10-17 14:35:00,35.32,35.35,35.28,35.34,47800.0,22.4419,22.4609,22.4165,22.4546,47800.0
2007-10-17 14:40:00,35.34,35.4,35.34,35.39,30800.0,22.4546,22.4927,22.4546,22.4864,30800.0
2007-10-17 14:45:00,35.39,35.42,35.34,35.35,46100.0,22.4864,22.5054,22.4546,22.4609,46100.0
2007-10-17 14:50:00,35.35,35.38,35.29,35.3,39200.0,22.4609,22.48,22.4228,22.4292,39200.0
2007-10-17 14:55:00,35.29,35.34,35.27,35.33,37700.0,22.4228,22.4546,22.4101,22.4482,37700.0
2007-10-17 15:00:00,35.33,35.39,35.33,35.37,68200.0,22.4482,22.4864,22.4482,22.4737,68200.0
2007-10-17 15:05:00,35.37,35.39,35.3,35.38,51100.0,22.4737,22.4864,22.4292,22.48,51100.0
2007-10-17 15:10:00,35.39,35.39,35.31,35.33,39700.0,22.4864,22.4864,22.4355,22.4482,39700.0
2007-10-17 15:15:00,35.33,35.39,35.33,35.33,62100.0,22.4482,22.4864,22.4482,22.4482,62100.0
2007-10-17 15:20:00,35.4,35.4,35.26,35.26,84200.0,22.4927,22.4927,22.4038,22.4038,84200.0
2007-10-17 15:25:00,35.26,35.27,35.21,35.22,60600.0,22.4038,22.4101,22.372,22.3783,60600.0
2007-10-17 15:30:00,35.23,35.26,35.19,35.2,81700.0,22.3847,22.4038,22.3593,22.3656,81700.0
2007-10-17 15:35:00,35.19,35.28,35.19,35.26,129500.0,22.3593,22.4165,22.3593,22.4038,129500.0
2007-10-17 15:40:00,35.26,35.36,35.26,35.34,213900.0,22.4038,22.4673,22.4038,22.4546,213900.0
2007-10-17 15:45:00,35.34,35.38,35.3,35.35,164300.0,22.4546,22.48,22.4292,22.4609,164300.0
2007-10-17 15:50:00,35.36,35.38,35.32,35.36,120500.0,22.4673,22.48,22.4419,22.4673,120500.0
2007-10-17 15:55:00,35.35,35.41,35.32,35.36,197500.0,22.4609,22.4991,22.4419,22.4673,197500.0
2007-10-18 09:30:00,35.44,35.49,35.3,35.47,126400.0,22.5181,22.5499,22.4292,22.5372,126400.0
2007-10-18 09:35:00,35.48,35.49,35.41,35.44,47600.0,22.5435,22.5499,22.4991,22.5181,47600.0
2007-10-18 09:40:00,35.44,35.77,35.39,35.47,88600.0,22.5181,22.7278,22.4864,22.5372,88600.0
2007-10-18 09:45:00,35.48,35.5,35.44,35.44,42200.0,22.5435,22.5563,22.5181,22.5181,42200.0
2007-10-18 09:50:00,35.44,35.49,35.43,35.49,144500.0,22.5181,22.5499,22.5118,22.5499,144500.0
2007-10-18 09:55:00,35.49,35.51,35.45,35.51,49800.0,22.5499,22.5626,22.5245,22.5626,49800.0
2007-10-18 10:00:00,35.5,35.5,35.44,35.48,44400.0,22.5563,22.5563,22.5181,22.5435,44400.0
2007-10-18 10:05:00,35.48,35.5,35.45,35.49,42500.0,22.5435,22.5563,22.5245,22.5499,42500.0
2007-10-18 10:10:00,35.49,35.5,35.45,35.47,28900.0,22.5499,22.5563,22.5245,22.5372,28900.0
2007-10-18 10:15:00,35.48,35.5,35.46,35.47,49100.0,22.5435,22.5563,22.5308,22.5372,49100.0
2007-10-18 10:20:00,35.48,35.51,35.46,35.5,115700.0,22.5435,22.5626,22.5308,22.5563,115700.0
2007-10-18 10:25:00,35.48,35.63,35.48,35.62,77000.0,22.5435,22.6389,22.5435,22.6325,77000.0
2007-10-18 10:30:00,35.63,35.63,35.52,35.52,60900.0,22.6389,22.6389,22.569,22.569,60900.0
2007-10-18 10:35:00,35.53,35.55,35.51,35.54,43300.0,22.5753,22.588,22.5626,22.5817,43300.0
2007-10-18 10:40:00,35.53,35.54,35.47,35.54,67600.0,22.5753,22.5817,22.5372,22.5817,67600.0
2007-10-18 10:45:00,35.54,35.56,35.54,35.55,31700.0,22.5817,22.5944,22.5817,22.588,31700.0
2007-10-18 10:50:00,35.55,35.55,35.49,35.5,68700.0,22.588,22.588,22.5499,22.5563,68700.0
2007-10-18 10:55:00,35.5,35.5,35.45,35.48,54100.0,22.5563,22.5563,22.5245,22.5435,54100.0
2007-10-18 11:00:00,35.47,35.54,35.46,35.51,49900.0,22.5372,22.5817,22.5308,22.5626,49900.0
2007-10-18 11:05:00,35.5,35.55,35.46,35.5,59700.0,22.5563,22.588,22.5308,22.5563,59700.0
2007-10-18 11:10:00,35.49,35.5,35.47,35.47,51500.0,22.5499,22.5563,22.5372,22.5372,51500.0
2007-10-18 11:15:00,35.46,35.49,35.46,35.49,32800.0,22.5308,22.5499,22.5308,22.5499,32800.0
2007-10-18 11:20:00,35.5,35.55,35.49,35.52,27400.0,22.5563,22.588,22.5499,22.569,27400.0
2007-10-18 11:25:00,35.51,35.52,35.49,35.49,21300.0,22.5626,22.569,22.5499,22.5499,21300.0
2007-10-18 11:30:00,35.49,35.51,35.49,35.49,22000.0,22.5499,22.5626,22.5499,22.5499,22000.0
2007-10-18 11:35:00,35.49,35.51,35.49,35.5,33200.0,22.5499,22.5626,22.5499,22.5563,33200.0
2007-10-18 11:40:00,35.5,35.5,35.44,35.45,46400.0,22.5563,22.5563,22.5181,22.5245,46400.0
2007-10-18 11:45:00,35.46,35.49,35.45,35.48,42500.0,22.5308,22.5499,22.5245,22.5435,42500.0
2007-10-18 11:50:00,35.48,35.5,35.47,35.48,24100.0,22.5435,22.5563,22.5372,22.5435,24100.0
2007-10-18 11:55:00,35.49,35.49,35.48,35.48,40600.0,22.5499,22.5499,22.5435,22.5435,40600.0
2007-10-18 12:00:00,35.49,35.49,35.47,35.48,50600.0,22.5499,22.5499,22.5372,22.5435,50600.0
2007-10-18 12:05:00,35.48,35.48,35.46,35.46,47300.0,22.5435,22.5435,22.5308,22.5308,47300.0
2007-10-18 12:10:00,35.47,35.49,35.47,35.47,26600.0,22.5372,22.5499,22.5372,22.5372,26600.0
2007-10-18 12:15:00,35.46,35.49,35.45,35.47,33900.0,22.5308,22.5499,22.5245,22.5372,33900.0
2007-10-18 12:20:00,35.47,35.48,35.46,35.47,33200.0,22.5372,22.5435,22.5308,22.5372,33200.0
2007-10-18 12:25:00,35.46,35.5,35.46,35.49,22100.0,22.5308,22.5563,22.5308,22.5499,22100.0
2007-10-18 12:30:00,35.49,35.5,35.47,35.48,35000.0,22.5499,22.5563,22.5372,22.5435,35000.0
2007-10-18 12:35:00,35.48,35.49,35.46,35.47,49600.0,22.5435,22.5499,22.5308,22.5372,49600.0
2007-10-18 12:40:00,35.47,35.47,35.4,35.47,66200.0,22.5372,22.5372,22.4927,22.5372,66200.0
2007-10-18 12:45:00,35.46,35.49,35.46,35.47,23700.0,22.5308,22.5499,22.5308,22.5372,23700.0
2007-10-18 12:50:00,35.48,35.52,35.46,35.47,36700.0,22.5435,22.569,22.5308,22.5372,36700.0
2007-10-18 12:55:00,35.46,35.48,35.45,35.46,32000.0,22.5308,22.5435,22.5245,22.5308,32000.0
2007-10-18 13:00:00,35.46,35.5,35.46,35.49,26900.0,22.5308,22.5563,22.5308,22.5499,26900.0
2007-10-18 13:05:00,35.49,35.5,35.49,35.49,15100.0,22.5499,22.5563,22.5499,22.5499,15100.0
2007-10-18 13:10:00,35.49,35.5,35.46,35.47,43700.0,22.5499,22.5563,22.5308,22.5372,43700.0
2007-10-18 13:15:00,35.47,35.52,35.47,35.5,31800.0,22.5372,22.569,22.5372,22.5563,31800.0
2007-10-18 13:20:00,35.5,35.5,35.46,35.46,8900.0,22.5563,22.5563,22.5308,22.5308,8900.0
2007-10-18 13:25:00,35.47,35.49,35.45,35.48,14300.0,22.5372,22.5499,22.5245,22.5435,14300.0
2007-10-18 13:30:00,35.48,35.51,35.46,35.51,30800.0,22.5435,22.5626,22.5308,22.5626,30800.0
2007-10-18 13:35:00,35.5,35.51,35.46,35.47,29400.0,22.5563,22.5626,22.5308,22.5372,29400.0
2007-10-18 13:40:00,35.47,35.5,35.46,35.48,25700.0,22.5372,22.5563,22.5308,22.5435,25700.0
2007-10-18 13:45:00,35.48,35.48,35.45,35.45,21700.0,22.5435,22.5435,22.5245,22.5245,21700.0
2007-10-18 13:50:00,35.45,35.48,35.45,35.46,27400.0,22.5245,22.5435,22.5245,22.5308,27400.0
2007-10-18 13:55:00,35.47,35.49,35.46,35.48,25300.0,22.5372,22.5499,22.5308,22.5435,25300.0
2007-10-18 14:00:00,35.48,35.5,35.47,35.5,31200.0,22.5435,22.5563,22.5372,22.5563,31200.0
2007-10-18 14:05:00,35.49,35.51,35.48,35.5,29500.0,22.5499,22.5626,22.5435,22.5563,29500.0
2007-10-18 14:10:00,35.51,35.52,35.5,35.52,26400.0,22.5626,22.569,22.5563,22.569,26400.0
2007-10-18 14:15:00,35.51,35.53,35.48,35.53,50200.0,22.5626,22.5753,22.5435,22.5753,50200.0
2007-10-18 14:20:00,35.53,35.53,35.49,35.5,24500.0,22.5753,22.5753,22.5499,22.5563,24500.0
2007-10-18 14:25:00,35.5,35.51,35.49,35.49,28700.0,22.5563,22.5626,22.5499,22.5499,28700.0
2007-10-18 14:30:00,35.49,35.5,35.46,35.47,27900.0,22.5499,22.5563,22.5308,22.5372,27900.0
2007-10-18 14:35:00,35.47,35.47,35.46,35.46,20200.0,22.5372,22.5372,22.5308,22.5308,20200.0
2007-10-18 14:40:00,35.46,35.48,35.46,35.46,31200.0,22.5308,22.5435,22.5308,22.5308,31200.0
2007-10-18 14:45:00,35.47,35.47,35.44,35.44,94400.0,22.5372,22.5372,22.5181,22.5181,94400.0
2007-10-18 14:50:00,35.44,35.44,35.37,35.41,44700.0,22.5181,22.5181,22.4737,22.4991,44700.0
2007-10-18 14:55:00,35.41,35.5,35.41,35.47,34300.0,22.4991,22.5563,22.4991,22.5372,34300.0
2007-10-18 15:00:00,35.47,35.49,35.46,35.49,26300.0,22.5372,22.5499,22.5308,22.5499,26300.0
2007-10-18 15:05:00,35.49,35.49,35.46,35.46,15100.0,22.5499,22.5499,22.5308,22.5308,15100.0
2007-10-18 15:10:00,35.47,35.5,35.45,35.47,38800.0,22.5372,22.5563,22.5245,22.5372,38800.0
2007-10-18 15:15:00,35.47,35.49,35.46,35.47,36800.0,22.5372,22.5499,22.5308,22.5372,36800.0
2007-10-18 15:20:00,35.47,35.51,35.47,35.48,48500.0,22.5372,22.5626,22.5372,22.5435,48500.0
2007-10-18 15:25:00,35.48,35.48,35.46,35.46,27700.0,22.5435,22.5435,22.5308,22.5308,27700.0
2007-10-18 15:30:00,35.46,35.48,35.46,35.47,69300.0,22.5308,22.5435,22.5308,22.5372,69300.0
2007-10-18 15:35:00,35.47,35.5,35.46,35.49,57200.0,22.5372,22.5563,22.5308,22.5499,57200.0
2007-10-18 15:40:00,35.48,35.51,35.46,35.48,110200.0,22.5435,22.5626,22.5308,22.5435,110200.0
2007-10-18 15:45:00,35.49,35.51,35.48,35.49,46200.0,22.5499,22.5626,22.5435,22.5499,46200.0
2007-10-18 15:50:00,35.49,35.5,35.48,35.5,83500.0,22.5499,22.5563,22.5435,22.5563,83500.0
2007-10-18 15:55:00,35.49,35.5,35.45,35.47,123000.0,22.5499,22.5563,22.5245,22.5372,123000.0
2007-10-19 09:30:00,35.35,35.62,35.22,35.62,515500.0,22.4609,22.6325,22.3783,22.6325,515500.0
2007-10-19 09:35:00,35.64,35.7,35.35,35.38,105000.0,22.6452,22.6833,22.4609,22.48,105000.0
2007-10-19 09:40:00,35.38,35.43,35.35,35.39,130900.0,22.48,22.5118,22.4609,22.4864,130900.0
2007-10-19 09:45:00,35.38,35.42,35.31,35.31,143300.0,22.48,22.5054,22.4355,22.4355,143300.0
2007-10-19 09:50:00,35.31,35.31,35.16,35.21,79400.0,22.4355,22.4355,22.3402,22.372,79400.0
2007-10-19 09:55:00,35.21,35.22,35.0,35.07,134800.0,22.372,22.3783,22.2386,22.283,134800.0
2007-10-19 10:00:00,35.08,35.13,34.92,34.95,77000.0,22.2894,22.3212,22.1877,22.2068,77000.0
2007-10-19 10:05:00,34.95,34.97,34.9,34.9,85000.0,22.2068,22.2195,22.175,22.175,85000.0
2007-10-19 10:10:00,34.91,34.97,34.85,34.94,83000.0,22.1814,22.2195,22.1432,22.2004,83000.0
2007-10-19 10:15:00,34.94,35.05,34.89,35.03,73500.0,22.2004,22.2703,22.1687,22.2576,73500.0
2007-10-19 10:20:00,35.04,35.14,35.04,35.1,29700.0,22.264,22.3275,22.264,22.3021,29700.0
2007-10-19 10:25:00,35.09,35.1,35.05,35.06,27100.0,22.2957,22.3021,22.2703,22.2767,27100.0
2007-10-19 10:30:00,35.08,35.08,34.88,34.88,30800.0,22.2894,22.2894,22.1623,22.1623,30800.0
2007-10-19 10:35:00,34.89,34.99,34.88,34.99,42200.0,22.1687,22.2322,22.1623,22.2322,42200.0
2007-10-19 10:40:00,34.99,34.99,34.84,34.89,50000.0,22.2322,22.2322,22.1369,22.1687,50000.0
2007-10-19 10:45:00,34.89,34.94,34.87,34.9,29200.0,22.1687,22.2004,22.156,22.175,29200.0
2007-10-19 10:50:00,34.91,34.96,34.87,34.87,45900.0,22.1814,22.2131,22.156,22.156,45900.0
2007-10-19 10:55:00,34.87,34.87,34.82,34.84,51700.0,22.156,22.156,22.1242,22.1369,51700.0
2007-10-19 11:00:00,34.84,34.9,34.84,34.9,47700.0,22.1369,22.175,22.1369,22.175,47700.0
2007-10-19 11:05:00,34.9,34.98,34.87,34.9,37100.0,22.175,22.2258,22.156,22.175,37100.0
2007-10-19 11:10:00,34.89,34.92,34.86,34.89,38300.0,22.1687,22.1877,22.1496,22.1687,38300.0
2007-10-19 11:15:00,34.89,34.9,34.85,34.9,23700.0,22.1687,22.175,22.1432,22.175,23700.0
2007-10-19 11:20:00,34.89,34.9,34.83,34.86,40400.0,22.1687,22.175,22.1305,22.1496,40400.0
2007-10-19 11:25:00,34.85,34.86,34.84,34.85,14500.0,22.1432,22.1496,22.1369,22.1432,14500.0
2007-10-19 11:30:00,34.85,34.85,34.75,34.75,67100.0,22.1432,22.1432,22.0797,22.0797,67100.0
2007-10-19 11:35:00,34.75,34.95,34.75,34.91,36100.0,22.0797,22.2068,22.0797,22.1814,36100.0
2007-10-19 11:40:00,34.9,34.94,34.86,34.87,20700.0,22.175,22.2004,22.1496,22.156,20700.0
2007-10-19 11:45:00,34.87,34.93,34.84,34.93,43000.0,22.156,22.1941,22.1369,22.1941,43000.0
2007-10-19 11:50:00,34.94,34.96,34.88,34.89,39100.0,22.2004,22.2131,22.1623,22.1687,39100.0
2007-10-19 11:55:00,34.9,34.92,34.83,34.88,29000.0,22.175,22.1877,22.1305,22.1623,29000.0
2007-10-19 12:00:00,34.87,34.88,34.83,34.83,41800.0,22.156,22.1623,22.1305,22.1305,41800.0
2007-10-19 12:05:00,34.84,34.86,34.8,34.83,36500.0,22.1369,22.1496,22.1115,22.1305,36500.0
2007-10-19 12:10:00,34.83,34.86,34.81,34.81,35800.0,22.1305,22.1496,22.1178,22.1178,35800.0
2007-10-19 12:15:00,34.81,34.84,34.81,34.83,20200.0,22.1178,22.1369,22.1178,22.1305,20200.0
2007-10-19 12:20:00,34.83,34.83,34.81,34.81,17900.0,22.1305,22.1305,22.1178,22.1178,17900.0
2007-10-19 12:25:00,34.81,34.82,34.74,34.74,38100.0,22.1178,22.1242,22.0734,22.0734,38100.0
2007-10-19 12:30:00,34.75,34.87,34.75,34.86,49700.0,22.0797,22.156,22.0797,22.1496,49700.0
2007-10-19 12:35:00,34.87,34.94,34.87,34.93,36800.0,22.156,22.2004,22.156,22.1941,36800.0
2007-10-19 12:40:00,34.92,34.98,34.84,34.84,47300.0,22.1877,22.2258,22.1369,22.1369,47300.0
2007-10-19 12:45:00,34.85,34.93,34.83,34.92,49500.0,22.1432,22.1941,22.1305,22.1877,49500.0
2007-10-19 12:50:00,34.92,35.0,34.91,34.98,37100.0,22.1877,22.2386,22.1814,22.2258,37100.0
2007-10-19 12:55:00,34.99,35.0,34.98,34.99,20200.0,22.2322,22.2386,22.2258,22.2322,20200.0
2007-10-19 13:00:00,34.99,35.01,34.98,34.99,45900.0,22.2322,22.2449,22.2258,22.2322,45900.0
2007-10-19 13:05:00,35.0,35.01,34.99,35.0,30600.0,22.2386,22.2449,22.2322,22.2386,30600.0
2007-10-19 13:10:00,35.0,35.03,34.99,35.01,23600.0,22.2386,22.2576,22.2322,22.2449,23600.0
2007-10-19 13:15:00,35.01,35.01,34.98,34.99,31400.0,22.2449,22.2449,22.2258,22.2322,31400.0
2007-10-19 13:20:00,35.0,35.0,34.82,34.86,49500.0,22.2386,22.2386,22.1242,22.1496,49500.0
2007-10-19 13:25:00,34.86,34.96,34.85,34.94,27000.0,22.1496,22.2131,22.1432,22.2004,27000.0
2007-10-19 13:30:00,34.93,34.94,34.9,34.93,41700.0,22.1941,22.2004,22.175,22.1941,41700.0
2007-10-19 13:35:00,34.92,34.95,34.86,34.86,24300.0,22.1877,22.2068,22.1496,22.1496,24300.0
2007-10-19 13:40:00,34.86,34.94,34.86,34.93,36300.0,22.1496,22.2004,22.1496,22.1941,36300.0
2007-10-19 13:45:00,34.94,34.95,34.93,34.94,24000.0,22.2004,22.2068,22.1941,22.2004,24000.0
2007-10-19 13:50:00,34.94,34.94,34.93,34.94,17700.0,22.2004,22.2004,22.1941,22.2004,17700.0
2007-10-19 13:55:00,34.94,34.97,34.93,34.96,60000.0,22.2004,22.2195,22.1941,22.2131,60000.0
2007-10-19 14:00:00,34.96,34.96,34.93,34.93,37100.0,22.2131,22.2131,22.1941,22.1941,37100.0
2007-10-19 14:05:00,34.93,34.94,34.92,34.93,32000.0,22.1941,22.2004,22.1877,22.1941,32000.0
2007-10-19 14:10:00,34.93,34.98,34.92,34.93,67700.0,22.1941,22.2258,22.1877,22.1941,67700.0
2007-10-19 14:15:00,34.94,34.97,34.93,34.93,50700.0,22.2004,22.2195,22.1941,22.1941,50700.0
2007-10-19 14:20:00,34.94,34.96,34.88,34.95,66600.0,22.2004,22.2131,22.1623,22.2068,66600.0
2007-10-19 14:25:00,34.95,34.96,34.88,34.89,58400.0,22.2068,22.2131,22.1623,22.1687,58400.0
2007-10-19 14:30:00,34.89,34.9,34.8,34.8,19700.0,22.1687,22.175,22.1115,22.1115,19700.0
2007-10-19 14:35:00,34.81,34.81,34.74,34.78,71600.0,22.1178,22.1178,22.0734,22.0988,71600.0
2007-10-19 14:40:00,34.78,34.85,34.76,34.84,95800.0,22.0988,22.1432,22.0861,22.1369,95800.0
2007-10-19 14:45:00,34.84,34.92,34.82,34.9,43100.0,22.1369,22.1877,22.1242,22.175,43100.0
2007-10-19 14:50:00,34.9,34.9,34.82,34.85,125200.0,22.175,22.175,22.1242,22.1432,125200.0
2007-10-19 14:55:00,34.85,34.9,34.82,34.88,113300.0,22.1432,22.175,22.1242,22.1623,113300.0
2007-10-19 15:00:00,34.87,34.91,34.85,34.89,100300.0,22.156,22.1814,22.1432,22.1687,100300.0
2007-10-19 15:05:00,34.9,34.91,34.84,34.9,114800.0,22.175,22.1814,22.1369,22.175,114800.0
2007-10-19 15:10:00,34.9,34.92,34.84,34.85,139100.0,22.175,22.1877,22.1369,22.1432,139100.0
2007-10-19 15:15:00,34.86,34.9,34.85,34.89,138800.0,22.1496,22.175,22.1432,22.1687,138800.0
2007-10-19 15:20:00,34.89,34.9,34.82,34.87,189500.0,22.1687,22.175,22.1242,22.156,189500.0
2007-10-19 15:25:00,34.86,34.9,34.85,34.89,106700.0,22.1496,22.175,22.1432,22.1687,106700.0
2007-10-19 15:30:00,34.89,34.91,34.87,34.89,108500.0,22.1687,22.1814,22.156,22.1687,108500.0
2007-10-19 15:35:00,34.89,34.91,34.84,34.89,153100.0,22.1687,22.1814,22.1369,22.1687,153100.0
2007-10-19 15:40:00,34.89,34.91,34.86,34.89,156500.0,22.1687,22.1814,22.1496,22.1687,156500.0
2007-10-19 15:45:00,34.89,34.9,34.84,34.86,201700.0,22.1687,22.175,22.1369,22.1496,201700.0
2007-10-19 15:50:00,34.87,34.9,34.85,34.9,189200.0,22.156,22.175,22.1432,22.175,189200.0
2007-10-19 15:55:00,34.89,34.92,34.83,34.91,327700.0,22.1687,22.1877,22.1305,22.1814,327700.0
2007-10-22 09:30:00,34.54,34.79,34.48,34.76,84300.0,21.9463,22.1051,21.9082,22.0861,84300.0
2007-10-22 09:35:00,34.78,34.9,34.76,34.9,31200.0,22.0988,22.175,22.0861,22.175,31200.0
2007-10-22 09:40:00,34.88,34.9,34.78,34.83,33900.0,22.1623,22.175,22.0988,22.1305,33900.0
2007-10-22 09:45:00,34.83,34.93,34.81,34.87,51400.0,22.1305,22.1941,22.1178,22.156,51400.0
2007-10-22 09:50:00,34.89,35.0,34.87,34.98,64500.0,22.1687,22.2386,22.156,22.2258,64500.0
2007-10-22 09:55:00,34.98,35.0,34.94,34.96,36900.0,22.2258,22.2386,22.2004,22.2131,36900.0
2007-10-22 10:00:00,34.96,34.97,34.82,34.88,43000.0,22.2131,22.2195,22.1242,22.1623,43000.0
2007-10-22 10:05:00,34.87,34.91,34.84,34.85,75400.0,22.156,22.1814,22.1369,22.1432,75400.0
2007-10-22 10:10:00,34.85,34.92,34.82,34.85,124600.0,22.1432,22.1877,22.1242,22.1432,124600.0
2007-10-22 10:15:00,34.85,34.86,34.69,34.8,91500.0,22.1432,22.1496,22.0416,22.1115,91500.0
2007-10-22 10:20:00,34.8,34.85,34.78,34.85,28600.0,22.1115,22.1432,22.0988,22.1432,28600.0
2007-10-22 10:25:00,34.85,34.88,34.83,34.88,26500.0,22.1432,22.1623,22.1305,22.1623,26500.0
2007-10-22 10:30:00,34.88,34.89,34.83,34.84,23100.0,22.1623,22.1687,22.1305,22.1369,23100.0
2007-10-22 10:35:00,34.83,34.87,34.83,34.85,18100.0,22.1305,22.156,22.1305,22.1432,18100.0
2007-10-22 10:40:00,34.85,34.92,34.84,34.89,52800.0,22.1432,22.1877,22.1369,22.1687,52800.0
2007-10-22 10:45:00,34.89,34.89,34.83,34.86,179300.0,22.1687,22.1687,22.1305,22.1496,179300.0
2007-10-22 10:50:00,34.85,34.86,34.83,34.85,32200.0,22.1432,22.1496,22.1305,22.1432,32200.0
2007-10-22 10:55:00,34.85,34.87,34.79,34.84,50700.0,22.1432,22.156,22.1051,22.1369,50700.0
2007-10-22 11:00:00,34.85,34.85,34.81,34.81,34200.0,22.1432,22.1432,22.1178,22.1178,34200.0
2007-10-22 11:05:00,34.81,34.85,34.79,34.83,73400.0,22.1178,22.1432,22.1051,22.1305,73400.0
2007-10-22 11:10:00,34.82,34.84,34.73,34.73,39300.0,22.1242,22.1369,22.067,22.067,39300.0
2007-10-22 11:15:00,34.73,34.75,34.66,34.67,33800.0,22.067,22.0797,22.0225,22.0289,33800.0
2007-10-22 11:20:00,34.67,34.71,34.66,34.7,39700.0,22.0289,22.0543,22.0225,22.0479,39700.0
2007-10-22 11:25:00,34.7,34.71,34.67,34.68,48200.0,22.0479,22.0543,22.0289,22.0352,48200.0
2007-10-22 11:30:00,34.69,34.82,34.68,34.81,23600.0,22.0416,22.1242,22.0352,22.1178,23600.0
2007-10-22 11:35:00,34.81,34.81,34.69,34.72,37500.0,22.1178,22.1178,22.0416,22.0606,37500.0
2007-10-22 11:40:00,34.73,34.75,34.68,34.7,50600.0,22.067,22.0797,22.0352,22.0479,50600.0
2007-10-22 11:45:00,34.7,34.71,34.68,34.7,54900.0,22.0479,22.0543,22.0352,22.0479,54900.0
2007-10-22 11:50:00,34.69,34.72,34.67,34.72,49900.0,22.0416,22.0606,22.0289,22.0606,49900.0
2007-10-22 11:55:00,34.72,34.74,34.69,34.7,48800.0,22.0606,22.0734,22.0416,22.0479,48800.0
2007-10-22 12:00:00,34.7,34.7,34.67,34.7,28800.0,22.0479,22.0479,22.0289,22.0479,28800.0
2007-10-22 12:05:00,34.69,34.73,34.69,34.73,61600.0,22.0416,22.067,22.0416,22.067,61600.0
2007-10-22 12:10:00,34.73,34.74,34.68,34.69,42700.0,22.067,22.0734,22.0352,22.0416,42700.0
2007-10-22 12:15:00,34.69,34.7,34.68,34.7,25800.0,22.0416,22.0479,22.0352,22.0479,25800.0
2007-10-22 12:20:00,34.69,34.75,34.68,34.7,43600.0,22.0416,22.0797,22.0352,22.0479,43600.0
2007-10-22 12:25:00,34.7,34.72,34.69,34.72,20800.0,22.0479,22.0606,22.0416,22.0606,20800.0
2007-10-22 12:30:00,34.72,34.77,34.72,34.75,15300.0,22.0606,22.0924,22.0606,22.0797,15300.0
2007-10-22 12:35:00,34.74,34.75,34.71,34.72,14000.0,22.0734,22.0797,22.0543,22.0606,14000.0
2007-10-22 12:40:00,34.71,34.73,34.7,34.73,20900.0,22.0543,22.067,22.0479,22.067,20900.0
2007-10-22 12:45:00,34.73,34.79,34.73,34.78,15000.0,22.067,22.1051,22.067,22.0988,15000.0
2007-10-22 12:50:00,34.79,34.82,34.77,34.82,11000.0,22.1051,22.1242,22.0924,22.1242,11000.0
2007-10-22 12:55:00,34.82,34.87,34.82,34.85,30700.0,22.1242,22.156,22.1242,22.1432,30700.0
2007-10-22 13:00:00,34.86,34.9,34.85,34.87,27500.0,22.1496,22.175,22.1432,22.156,27500.0
2007-10-22 13:05:00,34.87,34.9,34.87,34.89,19000.0,22.156,22.175,22.156,22.1687,19000.0
2007-10-22 13:10:00,34.89,34.92,34.87,34.87,25300.0,22.1687,22.1877,22.156,22.156,25300.0
2007-10-22 13:15:00,34.87,34.9,34.86,34.89,18900.0,22.156,22.175,22.1496,22.1687,18900.0
2007-10-22 13:20:00,34.9,34.9,34.87,34.87,16800.0,22.175,22.175,22.156,22.156,16800.0
2007-10-22 13:25:00,34.88,34.9,34.87,34.89,12000.0,22.1623,22.175,22.156,22.1687,12000.0
2007-10-22 13:30:00,34.9,34.93,34.82,34.93,21200.0,22.175,22.1941,22.1242,22.1941,21200.0
2007-10-22 13:35:00,34.93,34.93,34.89,34.89,15900.0,22.1941,22.1941,22.1687,22.1687,15900.0
2007-10-22 13:40:00,34.9,34.9,34.85,34.88,21500.0,22.175,22.175,22.1432,22.1623,21500.0
2007-10-22 13:45:00,34.88,34.89,34.86,34.88,13200.0,22.1623,22.1687,22.1496,22.1623,13200.0
2007-10-22 13:50:00,34.89,34.89,34.81,34.82,27400.0,22.1687,22.1687,22.1178,22.1242,27400.0
2007-10-22 13:55:00,34.82,34.86,34.82,34.85,34000.0,22.1242,22.1496,22.1242,22.1432,34000.0
2007-10-22 14:00:00,34.86,34.87,34.85,34.87,13100.0,22.1496,22.156,22.1432,22.156,13100.0
2007-10-22 14:05:00,34.87,34.89,34.86,34.88,27600.0,22.156,22.1687,22.1496,22.1623,27600.0
2007-10-22 14:10:00,34.88,34.89,34.83,34.83,25500.0,22.1623,22.1687,22.1305,22.1305,25500.0
2007-10-22 14:15:00,34.83,34.89,34.83,34.89,24500.0,22.1305,22.1687,22.1305,22.1687,24500.0
2007-10-22 14:20:00,34.89,34.93,34.89,34.9,16400.0,22.1687,22.1941,22.1687,22.175,16400.0
2007-10-22 14:25:00,34.91,34.92,34.89,34.9,29900.0,22.1814,22.1877,22.1687,22.175,29900.0
2007-10-22 14:30:00,34.89,34.92,34.85,34.85,19600.0,22.1687,22.1877,22.1432,22.1432,19600.0
2007-10-22 14:35:00,34.85,34.86,34.78,34.8,74300.0,22.1432,22.1496,22.0988,22.1115,74300.0
2007-10-22 14:40:00,34.8,34.85,34.79,34.79,107500.0,22.1115,22.1432,22.1051,22.1051,107500.0
2007-10-22 14:45:00,34.79,34.83,34.76,34.81,50300.0,22.1051,22.1305,22.0861,22.1178,50300.0
2007-10-22 14:50:00,34.82,34.82,34.78,34.81,31600.0,22.1242,22.1242,22.0988,22.1178,31600.0
2007-10-22 14:55:00,34.81,34.82,34.79,34.79,30200.0,22.1178,22.1242,22.1051,22.1051,30200.0
2007-10-22 15:00:00,34.79,34.81,34.76,34.76,81300.0,22.1051,22.1178,22.0861,22.0861,81300.0
2007-10-22 15:05:00,34.76,34.81,34.75,34.79,46200.0,22.0861,22.1178,22.0797,22.1051,46200.0
2007-10-22 15:10:00,34.8,34.81,34.74,34.8,53700.0,22.1115,22.1178,22.0734,22.1115,53700.0
2007-10-22 15:15:00,34.79,34.83,34.78,34.8,38400.0,22.1051,22.1305,22.0988,22.1115,38400.0
2007-10-22 15:20:00,34.79,34.81,34.78,34.8,32800.0,22.1051,22.1178,22.0988,22.1115,32800.0
2007-10-22 15:25:00,34.79,34.85,34.78,34.85,54500.0,22.1051,22.1432,22.0988,22.1432,54500.0
2007-10-22 15:30:00,34.85,34.91,34.85,34.9,47200.0,22.1432,22.1814,22.1432,22.175,47200.0
2007-10-22 15:35:00,34.9,34.91,34.87,34.87,43600.0,22.175,22.1814,22.156,22.156,43600.0
2007-10-22 15:40:00,34.88,34.93,34.87,34.92,56900.0,22.1623,22.1941,22.156,22.1877,56900.0
2007-10-22 15:45:00,34.92,34.94,34.92,34.94,46800.0,22.1877,22.2004,22.1877,22.2004,46800.0
2007-10-22 15:50:00,34.93,34.98,34.91,34.97,86700.0,22.1941,22.2258,22.1814,22.2195,86700.0
2007-10-22 15:55:00,34.97,35.0,34.94,35.0,193800.0,22.2195,22.2386,22.2004,22.2386,193800.0
2007-10-23 09:30:00,34.96,35.0,34.95,34.95,61900.0,22.2131,22.2386,22.2068,22.2068,61900.0
2007-10-23 09:35:00,34.97,35.0,34.95,34.99,208200.0,22.2195,22.2386,22.2068,22.2322,208200.0
2007-10-23 09:40:00,34.99,35.03,34.98,35.0,48000.0,22.2322,22.2576,22.2258,22.2386,48000.0
2007-10-23 09:45:00,34.99,35.0,34.93,34.94,39300.0,22.2322,22.2386,22.1941,22.2004,39300.0
2007-10-23 09:50:00,34.94,35.0,34.93,34.99,52400.0,22.2004,22.2386,22.1941,22.2322,52400.0
2007-10-23 09:55:00,34.99,35.0,34.95,35.0,29900.0,22.2322,22.2386,22.2068,22.2386,29900.0
2007-10-23 10:00:00,35.0,35.0,34.94,34.96,49200.0,22.2386,22.2386,22.2004,22.2131,49200.0
2007-10-23 10:05:00,34.95,34.97,34.88,34.89,218700.0,22.2068,22.2195,22.1623,22.1687,218700.0
2007-10-23 10:10:00,34.9,34.95,34.88,34.91,46200.0,22.175,22.2068,22.1623,22.1814,46200.0
2007-10-23 10:15:00,34.91,34.95,34.9,34.94,34900.0,22.1814,22.2068,22.175,22.2004,34900.0
2007-10-23 10:20:00,34.94,34.95,34.87,34.95,39000.0,22.2004,22.2068,22.156,22.2068,39000.0
2007-10-23 10:25:00,34.94,34.96,34.93,34.94,33200.0,22.2004,22.2131,22.1941,22.2004,33200.0
2007-10-23 10:30:00,34.94,34.97,34.92,34.96,39400.0,22.2004,22.2195,22.1877,22.2131,39400.0
2007-10-23 10:35:00,34.96,34.97,34.86,34.88,41100.0,22.2131,22.2195,22.1496,22.1623,41100.0
2007-10-23 10:40:00,34.89,34.94,34.89,34.94,18800.0,22.1687,22.2004,22.1687,22.2004,18800.0
2007-10-23 10:45:00,34.94,34.95,34.91,34.95,27100.0,22.2004,22.2068,22.1814,22.2068,27100.0
2007-10-23 10:50:00,34.95,34.95,34.79,34.79,37600.0,22.2068,22.2068,22.1051,22.1051,37600.0
2007-10-23 10:55:00,34.79,34.81,34.72,34.73,77400.0,22.1051,22.1178,22.0606,22.067,77400.0
2007-10-23 11:00:00,34.74,34.79,34.72,34.75,23000.0,22.0734,22.1051,22.0606,22.0797,23000.0
2007-10-23 11:05:00,34.76,34.77,34.74,34.74,52100.0,22.0861,22.0924,22.0734,22.0734,52100.0
2007-10-23 11:10:00,34.75,34.79,34.74,34.74,77200.0,22.0797,22.1051,22.0734,22.0734,77200.0
2007-10-23 11:15:00,34.75,34.76,34.7,34.72,40600.0,22.0797,22.0861,22.0479,22.0606,40600.0
2007-10-23 11:20:00,34.72,34.73,34.71,34.71,21200.0,22.0606,22.067,22.0543,22.0543,21200.0
2007-10-23 11:25:00,34.71,34.74,34.71,34.73,13500.0,22.0543,22.0734,22.0543,22.067,13500.0
2007-10-23 11:30:00,34.73,34.77,34.72,34.75,29300.0,22.067,22.0924,22.0606,22.0797,29300.0
2007-10-23 11:35:00,34.74,34.82,34.74,34.8,29100.0,22.0734,22.1242,22.0734,22.1115,29100.0
2007-10-23 11:40:00,34.79,34.84,34.77,34.79,31900.0,22.1051,22.1369,22.0924,22.1051,31900.0
2007-10-23 11:45:00,34.78,34.8,34.7,34.7,30500.0,22.0988,22.1115,22.0479,22.0479,30500.0
2007-10-23 11:50:00,34.7,34.76,34.7,34.76,27600.0,22.0479,22.0861,22.0479,22.0861,27600.0
2007-10-23 11:55:00,34.75,34.75,34.7,34.71,16600.0,22.0797,22.0797,22.0479,22.0543,16600.0
2007-10-23 12:00:00,34.72,34.75,34.71,34.71,61600.0,22.0606,22.0797,22.0543,22.0543,61600.0
2007-10-23 12:05:00,34.71,34.72,34.69,34.71,26900.0,22.0543,22.0606,22.0416,22.0543,26900.0
2007-10-23 12:10:00,34.7,34.73,34.7,34.73,26800.0,22.0479,22.067,22.0479,22.067,26800.0
2007-10-23 12:15:00,34.73,34.78,34.7,34.76,31600.0,22.067,22.0988,22.0479,22.0861,31600.0
2007-10-23 12:20:00,34.76,34.8,34.76,34.78,17500.0,22.0861,22.1115,22.0861,22.0988,17500.0
2007-10-23 12:25:00,34.78,34.79,34.74,34.74,13400.0,22.0988,22.1051,22.0734,22.0734,13400.0
2007-10-23 12:30:00,34.74,34.75,34.73,34.73,39100.0,22.0734,22.0797,22.067,22.067,39100.0
2007-10-23 12:35:00,34.73,34.73,34.71,34.73,25800.0,22.067,22.067,22.0543,22.067,25800.0
2007-10-23 12:40:00,34.72,34.73,34.7,34.71,24700.0,22.0606,22.067,22.0479,22.0543,24700.0
2007-10-23 12:45:00,34.71,34.72,34.69,34.69,26200.0,22.0543,22.0606,22.0416,22.0416,26200.0
2007-10-23 12:50:00,34.69,34.73,34.68,34.73,48100.0,22.0416,22.067,22.0352,22.067,48100.0
2007-10-23 12:55:00,34.73,34.73,34.65,34.65,30000.0,22.067,22.067,22.0162,22.0162,30000.0
2007-10-23 13:00:00,34.66,34.72,34.65,34.71,16100.0,22.0225,22.0606,22.0162,22.0543,16100.0
2007-10-23 13:05:00,34.72,34.81,34.72,34.81,16500.0,22.0606,22.1178,22.0606,22.1178,16500.0
2007-10-23 13:10:00,34.81,34.81,34.79,34.81,8600.0,22.1178,22.1178,22.1051,22.1178,8600.0
2007-10-23 13:15:00,34.82,34.88,34.81,34.84,14500.0,22.1242,22.1623,22.1178,22.1369,14500.0
2007-10-23 13:20:00,34.85,34.85,34.81,34.83,14900.0,22.1432,22.1432,22.1178,22.1305,14900.0
2007-10-23 13:25:00,34.83,34.83,34.76,34.77,12900.0,22.1305,22.1305,22.0861,22.0924,12900.0
2007-10-23 13:30:00,34.76,34.79,34.71,34.78,18900.0,22.0861,22.1051,22.0543,22.0988,18900.0
2007-10-23 13:35:00,34.78,34.79,34.72,34.75,32800.0,22.0988,22.1051,22.0606,22.0797,32800.0
2007-10-23 13:40:00,34.74,34.75,34.72,34.74,5900.0,22.0734,22.0797,22.0606,22.0734,5900.0
2007-10-23 13:45:00,34.74,34.77,34.72,34.73,11000.0,22.0734,22.0924,22.0606,22.067,11000.0
2007-10-23 13:50:00,34.73,34.78,34.71,34.78,13200.0,22.067,22.0988,22.0543,22.0988,13200.0
2007-10-23 13:55:00,34.78,34.8,34.75,34.76,14000.0,22.0988,22.1115,22.0797,22.0861,14000.0
2007-10-23 14:00:00,34.76,34.84,34.74,34.81,15000.0,22.0861,22.1369,22.0734,22.1178,15000.0
2007-10-23 14:05:00,34.81,34.84,34.79,34.81,11400.0,22.1178,22.1369,22.1051,22.1178,11400.0
2007-10-23 14:10:00,34.81,34.86,34.81,34.84,25600.0,22.1178,22.1496,22.1178,22.1369,25600.0
2007-10-23 14:15:00,34.85,34.88,34.84,34.85,20300.0,22.1432,22.1623,22.1369,22.1432,20300.0
2007-10-23 14:20:00,34.83,34.85,34.79,34.79,18300.0,22.1305,22.1432,22.1051,22.1051,18300.0
2007-10-23 14:25:00,34.79,34.83,34.77,34.78,12100.0,22.1051,22.1305,22.0924,22.0988,12100.0
2007-10-23 14:30:00,34.78,34.82,34.77,34.77,18400.0,22.0988,22.1242,22.0924,22.0924,18400.0
2007-10-23 14:35:00,34.77,34.78,34.73,34.78,25900.0,22.0924,22.0988,22.067,22.0988,25900.0
2007-10-23 14:40:00,34.78,34.79,34.75,34.76,15100.0,22.0988,22.1051,22.0797,22.0861,15100.0
2007-10-23 14:45:00,34.77,34.78,34.71,34.72,18600.0,22.0924,22.0988,22.0543,22.0606,18600.0
2007-10-23 14:50:00,34.72,34.75,34.72,34.75,14600.0,22.0606,22.0797,22.0606,22.0797,14600.0
2007-10-23 14:55:00,34.75,34.81,34.74,34.77,17600.0,22.0797,22.1178,22.0734,22.0924,17600.0
2007-10-23 15:00:00,34.77,34.78,34.72,34.78,30900.0,22.0924,22.0988,22.0606,22.0988,30900.0
2007-10-23 15:05:00,34.78,34.84,34.77,34.82,40200.0,22.0988,22.1369,22.0924,22.1242,40200.0
2007-10-23 15:10:00,34.82,34.83,34.75,34.75,25400.0,22.1242,22.1305,22.0797,22.0797,25400.0
2007-10-23 15:15:00,34.75,34.78,34.75,34.75,34800.0,22.0797,22.0988,22.0797,22.0797,34800.0
2007-10-23 15:20:00,34.75,34.77,34.69,34.71,34600.0,22.0797,22.0924,22.0416,22.0543,34600.0
2007-10-23 15:25:00,34.72,34.83,34.72,34.82,98500.0,22.0606,22.1305,22.0606,22.1242,98500.0
2007-10-23 15:30:00,34.82,34.86,34.81,34.85,54100.0,22.1242,22.1496,22.1178,22.1432,54100.0
2007-10-23 15:35:00,34.85,34.86,34.81,34.85,32800.0,22.1432,22.1496,22.1178,22.1432,32800.0
2007-10-23 15:40:00,34.85,34.92,34.85,34.9,92900.0,22.1432,22.1877,22.1432,22.175,92900.0
2007-10-23 15:45:00,34.9,34.9,34.88,34.9,60800.0,22.175,22.175,22.1623,22.175,60800.0
2007-10-23 15:50:00,34.9,35.08,34.89,35.06,179400.0,22.175,22.2894,22.1687,22.2767,179400.0
2007-10-23 15:55:00,35.07,35.09,34.99,35.04,192000.0,22.283,22.2957,22.2322,22.264,192000.0
2007-10-24 09:30:00,34.78,35.05,34.75,35.05,85200.0,22.0988,22.2703,22.0797,22.2703,85200.0
2007-10-24 09:35:00,35.05,35.05,34.99,35.03,29600.0,22.2703,22.2703,22.2322,22.2576,29600.0
2007-10-24 09:40:00,35.03,35.05,35.02,35.03,21900.0,22.2576,22.2703,22.2513,22.2576,21900.0
2007-10-24 09:45:00,35.03,35.1,35.02,35.06,29700.0,22.2576,22.3021,22.2513,22.2767,29700.0
2007-10-24 09:50:00,35.06,35.13,35.05,35.08,23900.0,22.2767,22.3212,22.2703,22.2894,23900.0
2007-10-24 09:55:00,35.08,35.09,35.01,35.04,24300.0,22.2894,22.2957,22.2449,22.264,24300.0
2007-10-24 10:00:00,35.03,35.03,34.92,34.93,72900.0,22.2576,22.2576,22.1877,22.1941,72900.0
2007-10-24 10:05:00,34.93,34.94,34.82,34.87,41400.0,22.1941,22.2004,22.1242,22.156,41400.0
2007-10-24 10:10:00,34.87,34.87,34.76,34.82,59600.0,22.156,22.156,22.0861,22.1242,59600.0
2007-10-24 10:15:00,34.82,34.85,34.8,34.83,48300.0,22.1242,22.1432,22.1115,22.1305,48300.0
2007-10-24 10:20:00,34.83,34.97,34.81,34.94,47300.0,22.1305,22.2195,22.1178,22.2004,47300.0
2007-10-24 10:25:00,34.93,34.95,34.81,34.81,27000.0,22.1941,22.2068,22.1178,22.1178,27000.0
2007-10-24 10:30:00,34.8,34.82,34.73,34.73,48400.0,22.1115,22.1242,22.067,22.067,48400.0
2007-10-24 10:35:00,34.73,34.75,34.63,34.66,67000.0,22.067,22.0797,22.0035,22.0225,67000.0
2007-10-24 10:40:00,34.66,34.67,34.61,34.64,35900.0,22.0225,22.0289,21.9908,22.0098,35900.0
2007-10-24 10:45:00,34.64,34.65,34.55,34.57,36900.0,22.0098,22.0162,21.9526,21.9653,36900.0
2007-10-24 10:50:00,34.58,34.62,34.52,34.53,38700.0,21.9717,21.9971,21.9336,21.9399,38700.0
2007-10-24 10:55:00,34.53,34.63,34.51,34.56,36800.0,21.9399,22.0035,21.9272,21.959,36800.0
2007-10-24 11:00:00,34.56,34.58,34.52,34.52,36400.0,21.959,21.9717,21.9336,21.9336,36400.0
2007-10-24 11:05:00,34.52,34.52,34.4,34.41,66800.0,21.9336,21.9336,21.8573,21.8637,66800.0
2007-10-24 11:10:00,34.4,34.41,34.25,34.3,105700.0,21.8573,21.8637,21.762,21.7938,105700.0
2007-10-24 11:15:00,34.3,34.34,34.2,34.23,87900.0,21.7938,21.8192,21.7302,21.7493,87900.0
2007-10-24 11:20:00,34.21,34.3,34.2,34.3,87300.0,21.7366,21.7938,21.7302,21.7938,87300.0
2007-10-24 11:25:00,34.31,34.32,34.23,34.26,63000.0,21.8001,21.8065,21.7493,21.7684,63000.0
2007-10-24 11:30:00,34.25,34.27,34.2,34.25,60600.0,21.762,21.7747,21.7302,21.762,60600.0
2007-10-24 11:35:00,34.26,34.34,34.24,34.3,53400.0,21.7684,21.8192,21.7557,21.7938,53400.0
2007-10-24 11:40:00,34.3,34.31,34.24,34.26,35100.0,21.7938,21.8001,21.7557,21.7684,35100.0
2007-10-24 11:45:00,34.26,34.33,34.24,34.3,28800.0,21.7684,21.8128,21.7557,21.7938,28800.0
2007-10-24 11:50:00,34.3,34.33,34.24,34.25,45600.0,21.7938,21.8128,21.7557,21.762,45600.0
2007-10-24 11:55:00,34.24,34.25,34.19,34.2,52000.0,21.7557,21.762,21.7239,21.7302,52000.0
2007-10-24 12:00:00,34.2,34.22,34.19,34.21,64700.0,21.7302,21.743,21.7239,21.7366,64700.0
2007-10-24 12:05:00,34.22,34.26,34.21,34.22,97600.0,21.743,21.7684,21.7366,21.743,97600.0
2007-10-24 12:10:00,34.24,34.24,34.2,34.21,32500.0,21.7557,21.7557,21.7302,21.7366,32500.0
2007-10-24 12:15:00,34.2,34.25,34.2,34.24,41100.0,21.7302,21.762,21.7302,21.7557,41100.0
2007-10-24 12:20:00,34.24,34.25,34.19,34.19,25500.0,21.7557,21.762,21.7239,21.7239,25500.0
2007-10-24 12:25:00,34.2,34.21,34.19,34.19,56500.0,21.7302,21.7366,21.7239,21.7239,56500.0
2007-10-24 12:30:00,34.19,34.21,34.18,34.2,54700.0,21.7239,21.7366,21.7175,21.7302,54700.0
2007-10-24 12:35:00,34.21,34.21,34.12,34.13,57300.0,21.7366,21.7366,21.6794,21.6858,57300.0
2007-10-24 12:40:00,34.12,34.15,34.03,34.09,91300.0,21.6794,21.6985,21.6222,21.6604,91300.0
2007-10-24 12:45:00,34.09,34.11,34.03,34.08,39300.0,21.6604,21.6731,21.6222,21.654,39300.0
2007-10-24 12:50:00,34.08,34.12,34.0,34.01,63300.0,21.654,21.6794,21.6032,21.6095,63300.0
2007-10-24 12:55:00,34.01,34.01,33.9,33.9,91500.0,21.6095,21.6095,21.5396,21.5396,91500.0
2007-10-24 13:00:00,33.92,33.94,33.75,33.75,148800.0,21.5523,21.565,21.4443,21.4443,148800.0
2007-10-24 13:05:00,33.75,33.8,33.7,33.76,123200.0,21.4443,21.4761,21.4126,21.4507,123200.0
2007-10-24 13:10:00,33.77,33.82,33.75,33.78,115900.0,21.457,21.4888,21.4443,21.4634,115900.0
2007-10-24 13:15:00,33.79,33.79,33.69,33.77,104400.0,21.4697,21.4697,21.4062,21.457,104400.0
2007-10-24 13:20:00,33.77,33.8,33.74,33.77,77300.0,21.457,21.4761,21.438,21.457,77300.0
2007-10-24 13:25:00,33.77,33.93,33.77,33.92,49300.0,21.457,21.5587,21.457,21.5523,49300.0
2007-10-24 13:30:00,33.92,33.99,33.86,33.97,80500.0,21.5523,21.5968,21.5142,21.5841,80500.0
2007-10-24 13:35:00,33.97,33.98,33.88,33.88,61200.0,21.5841,21.5905,21.5269,21.5269,61200.0
2007-10-24 13:40:00,33.88,33.95,33.83,33.86,40500.0,21.5269,21.5714,21.4952,21.5142,40500.0
2007-10-24 13:45:00,33.86,33.96,33.86,33.93,31700.0,21.5142,21.5778,21.5142,21.5587,31700.0
2007-10-24 13:50:00,33.92,33.94,33.89,33.9,40100.0,21.5523,21.565,21.5333,21.5396,40100.0
2007-10-24 13:55:00,33.9,33.92,33.88,33.91,35100.0,21.5396,21.5523,21.5269,21.546,35100.0
2007-10-24 14:00:00,33.9,33.92,33.84,33.85,73300.0,21.5396,21.5523,21.5015,21.5079,73300.0
2007-10-24 14:05:00,33.85,33.86,33.84,33.85,53900.0,21.5079,21.5142,21.5015,21.5079,53900.0
2007-10-24 14:10:00,33.85,33.87,33.83,33.84,62800.0,21.5079,21.5206,21.4952,21.5015,62800.0
2007-10-24 14:15:00,33.85,33.85,33.76,33.77,67100.0,21.5079,21.5079,21.4507,21.457,67100.0
2007-10-24 14:20:00,33.77,33.83,33.76,33.8,112700.0,21.457,21.4952,21.4507,21.4761,112700.0
2007-10-24 14:25:00,33.8,33.87,33.77,33.83,88800.0,21.4761,21.5206,21.457,21.4952,88800.0
2007-10-24 14:30:00,33.83,34.2,33.82,33.86,162200.0,21.4952,21.7302,21.4888,21.5142,162200.0
2007-10-24 14:35:00,33.86,33.87,33.8,33.83,65400.0,21.5142,21.5206,21.4761,21.4952,65400.0
2007-10-24 14:40:00,33.84,33.85,33.76,33.79,51800.0,21.5015,21.5079,21.4507,21.4697,51800.0
2007-10-24 14:45:00,33.79,33.81,33.79,33.81,59400.0,21.4697,21.4824,21.4697,21.4824,59400.0
2007-10-24 14:50:00,33.8,33.84,33.76,33.84,108200.0,21.4761,21.5015,21.4507,21.5015,108200.0
2007-10-24 14:55:00,33.85,33.89,33.79,33.89,84200.0,21.5079,21.5333,21.4697,21.5333,84200.0
2007-10-24 15:00:00,33.88,33.98,33.87,33.98,80200.0,21.5269,21.5905,21.5206,21.5905,80200.0
2007-10-24 15:05:00,33.98,34.04,33.96,34.04,90600.0,21.5905,21.6286,21.5778,21.6286,90600.0
2007-10-24 15:10:00,34.04,34.18,34.02,34.12,104200.0,21.6286,21.7175,21.6159,21.6794,104200.0
2007-10-24 15:15:00,34.13,34.18,34.08,34.13,104200.0,21.6858,21.7175,21.654,21.6858,104200.0
2007-10-24 15:20:00,34.13,34.18,34.12,34.15,99500.0,21.6858,21.7175,21.6794,21.6985,99500.0
2007-10-24 15:25:00,34.15,34.21,34.1,34.21,94100.0,21.6985,21.7366,21.6667,21.7366,94100.0
2007-10-24 15:30:00,34.22,34.3,34.16,34.17,121600.0,21.743,21.7938,21.7048,21.7112,121600.0
2007-10-24 15:35:00,34.17,34.17,34.1,34.16,115300.0,21.7112,21.7112,21.6667,21.7048,115300.0
2007-10-24 15:40:00,34.16,34.31,34.15,34.23,145300.0,21.7048,21.8001,21.6985,21.7493,145300.0
2007-10-24 15:45:00,34.23,34.33,34.17,34.25,158000.0,21.7493,21.8128,21.7112,21.762,158000.0
2007-10-24 15:50:00,34.25,34.39,34.24,34.35,240400.0,21.762,21.851,21.7557,21.8256,240400.0
2007-10-24 15:55:00,34.37,34.38,34.28,34.34,292900.0,21.8383,21.8446,21.7811,21.8192,292900.0
2007-10-25 09:30:00,34.51,34.69,34.31,34.69,151700.0,21.9272,22.0416,21.8001,22.0416,151700.0
2007-10-25 09:35:00,34.7,34.8,34.55,34.77,175900.0,22.0479,22.1115,21.9526,22.0924,175900.0
2007-10-25 09:40:00,34.76,34.78,34.75,34.75,77600.0,22.0861,22.0988,22.0797,22.0797,77600.0
2007-10-25 09:45:00,34.76,34.77,34.62,34.67,88900.0,22.0861,22.0924,21.9971,22.0289,88900.0
2007-10-25 09:50:00,34.66,34.69,34.46,34.47,251200.0,22.0225,22.0416,21.8954,21.9018,251200.0
2007-10-25 09:55:00,34.47,34.51,34.43,34.47,86400.0,21.9018,21.9272,21.8764,21.9018,86400.0
2007-10-25 10:00:00,34.49,34.57,34.47,34.55,74200.0,21.9145,21.9653,21.9018,21.9526,74200.0
2007-10-25 10:05:00,34.53,34.57,34.49,34.49,224300.0,21.9399,21.9653,21.9145,21.9145,224300.0
2007-10-25 10:10:00,34.5,34.56,34.46,34.53,161800.0,21.9209,21.959,21.8954,21.9399,161800.0
2007-10-25 10:15:00,34.54,34.67,34.53,34.65,90900.0,21.9463,22.0289,21.9399,22.0162,90900.0
2007-10-25 10:20:00,34.65,34.75,34.63,34.66,47600.0,22.0162,22.0797,22.0035,22.0225,47600.0
2007-10-25 10:25:00,34.65,34.71,34.65,34.7,59900.0,22.0162,22.0543,22.0162,22.0479,59900.0
2007-10-25 10:30:00,34.69,34.71,34.57,34.58,49700.0,22.0416,22.0543,21.9653,21.9717,49700.0
2007-10-25 10:35:00,34.58,34.58,34.46,34.46,44600.0,21.9717,21.9717,21.8954,21.8954,44600.0
2007-10-25 10:40:00,34.47,34.49,34.45,34.47,63000.0,21.9018,21.9145,21.8891,21.9018,63000.0
2007-10-25 10:45:00,34.47,34.5,34.44,34.47,83700.0,21.9018,21.9209,21.8827,21.9018,83700.0
2007-10-25 10:50:00,34.49,34.56,34.47,34.55,50100.0,21.9145,21.959,21.9018,21.9526,50100.0
2007-10-25 10:55:00,34.55,34.57,34.53,34.53,32200.0,21.9526,21.9653,21.9399,21.9399,32200.0
2007-10-25 11:00:00,34.54,34.61,34.54,34.6,180500.0,21.9463,21.9908,21.9463,21.9844,180500.0
2007-10-25 11:05:00,34.61,34.76,34.61,34.75,29700.0,21.9908,22.0861,21.9908,22.0797,29700.0
2007-10-25 11:10:00,34.75,34.75,34.7,34.72,118300.0,22.0797,22.0797,22.0479,22.0606,118300.0
2007-10-25 11:15:00,34.71,34.81,34.7,34.8,46000.0,22.0543,22.1178,22.0479,22.1115,46000.0
2007-10-25 11:20:00,34.8,34.8,34.67,34.68,77100.0,22.1115,22.1115,22.0289,22.0352,77100.0
2007-10-25 11:25:00,34.68,34.68,34.6,34.68,29600.0,22.0352,22.0352,21.9844,22.0352,29600.0
2007-10-25 11:30:00,34.67,34.8,34.64,34.79,53900.0,22.0289,22.1115,22.0098,22.1051,53900.0
2007-10-25 11:35:00,34.79,34.8,34.69,34.69,35500.0,22.1051,22.1115,22.0416,22.0416,35500.0
2007-10-25 11:40:00,34.68,34.69,34.64,34.65,25300.0,22.0352,22.0416,22.0098,22.0162,25300.0
2007-10-25 11:45:00,34.65,34.72,34.64,34.68,40200.0,22.0162,22.0606,22.0098,22.0352,40200.0
2007-10-25 11:50:00,34.68,34.68,34.61,34.67,59700.0,22.0352,22.0352,21.9908,22.0289,59700.0
2007-10-25 11:55:00,34.67,34.69,34.58,34.6,38000.0,22.0289,22.0416,21.9717,21.9844,38000.0
2007-10-25 12:00:00,34.6,34.7,34.59,34.69,60000.0,21.9844,22.0479,21.978,22.0416,60000.0
2007-10-25 12:05:00,34.7,34.71,34.62,34.66,46800.0,22.0479,22.0543,21.9971,22.0225,46800.0
2007-10-25 12:10:00,34.65,34.69,34.61,34.69,44000.0,22.0162,22.0416,21.9908,22.0416,44000.0
2007-10-25 12:15:00,34.69,34.77,34.68,34.77,25700.0,22.0416,22.0924,22.0352,22.0924,25700.0
2007-10-25 12:20:00,34.78,34.79,34.7,34.77,88600.0,22.0988,22.1051,22.0479,22.0924,88600.0
2007-10-25 12:25:00,34.76,34.81,34.75,34.8,87000.0,22.0861,22.1178,22.0797,22.1115,87000.0
2007-10-25 12:30:00,34.8,34.8,34.71,34.75,35500.0,22.1115,22.1115,22.0543,22.0797,35500.0
2007-10-25 12:35:00,34.72,34.77,34.72,34.75,10600.0,22.0606,22.0924,22.0606,22.0797,10600.0
2007-10-25 12:40:00,34.75,34.8,34.75,34.79,89300.0,22.0797,22.1115,22.0797,22.1051,89300.0
2007-10-25 12:45:00,34.79,34.8,34.77,34.79,35800.0,22.1051,22.1115,22.0924,22.1051,35800.0
2007-10-25 12:50:00,34.79,34.81,34.78,34.8,29600.0,22.1051,22.1178,22.0988,22.1115,29600.0
2007-10-25 12:55:00,34.8,34.83,34.78,34.81,29800.0,22.1115,22.1305,22.0988,22.1178,29800.0
2007-10-25 13:00:00,34.81,34.83,34.79,34.82,34000.0,22.1178,22.1305,22.1051,22.1242,34000.0
2007-10-25 13:05:00,34.81,34.83,34.77,34.78,113600.0,22.1178,22.1305,22.0924,22.0988,113600.0
2007-10-25 13:10:00,34.78,34.78,34.66,34.68,39600.0,22.0988,22.0988,22.0225,22.0352,39600.0
2007-10-25 13:15:00,34.66,34.71,34.62,34.62,35400.0,22.0225,22.0543,21.9971,21.9971,35400.0
2007-10-25 13:20:00,34.62,34.65,34.55,34.62,57400.0,21.9971,22.0162,21.9526,21.9971,57400.0
2007-10-25 13:25:00,34.63,34.68,34.62,34.67,72400.0,22.0035,22.0352,21.9971,22.0289,72400.0
2007-10-25 13:30:00,34.67,34.71,34.64,34.66,69000.0,22.0289,22.0543,22.0098,22.0225,69000.0
2007-10-25 13:35:00,34.67,34.67,34.6,34.62,38200.0,22.0289,22.0289,21.9844,21.9971,38200.0
2007-10-25 13:40:00,34.62,34.67,34.55,34.66,40000.0,21.9971,22.0289,21.9526,22.0225,40000.0
2007-10-25 13:45:00,34.65,34.72,34.62,34.69,58100.0,22.0162,22.0606,21.9971,22.0416,58100.0
2007-10-25 13:50:00,34.69,34.72,34.67,34.69,88700.0,22.0416,22.0606,22.0289,22.0416,88700.0
2007-10-25 13:55:00,34.7,34.7,34.65,34.69,86500.0,22.0479,22.0479,22.0162,22.0416,86500.0
2007-10-25 14:00:00,34.7,34.7,34.53,34.65,183200.0,22.0479,22.0479,21.9399,22.0162,183200.0
2007-10-25 14:05:00,34.66,34.66,34.56,34.57,48800.0,22.0225,22.0225,21.959,21.9653,48800.0
2007-10-25 14:10:00,34.56,34.63,34.55,34.61,59800.0,21.959,22.0035,21.9526,21.9908,59800.0
2007-10-25 14:15:00,34.61,34.62,34.59,34.61,90600.0,21.9908,21.9971,21.978,21.9908,90600.0
2007-10-25 14:20:00,34.61,34.72,34.59,34.68,86700.0,21.9908,22.0606,21.978,22.0352,86700.0
2007-10-25 14:25:00,34.7,34.71,34.57,34.61,119300.0,22.0479,22.0543,21.9653,21.9908,119300.0
2007-10-25 14:30:00,34.61,34.65,34.54,34.6,347700.0,21.9908,22.0162,21.9463,21.9844,347700.0
2007-10-25 14:35:00,34.59,34.61,34.58,34.59,76000.0,21.978,21.9908,21.9717,21.978,76000.0
2007-10-25 14:40:00,34.59,34.64,34.54,34.54,151500.0,21.978,22.0098,21.9463,21.9463,151500.0
2007-10-25 14:45:00,34.54,34.58,34.44,34.47,93200.0,21.9463,21.9717,21.8827,21.9018,93200.0
2007-10-25 14:50:00,34.47,34.54,34.44,34.54,53600.0,21.9018,21.9463,21.8827,21.9463,53600.0
2007-10-25 14:55:00,34.54,34.69,34.5,34.67,129900.0,21.9463,22.0416,21.9209,22.0289,129900.0
2007-10-25 15:00:00,34.66,34.72,34.62,34.62,87700.0,22.0225,22.0606,21.9971,21.9971,87700.0
2007-10-25 15:05:00,34.62,34.75,34.59,34.75,138900.0,21.9971,22.0797,21.978,22.0797,138900.0
2007-10-25 15:10:00,34.74,34.78,34.69,34.7,84000.0,22.0734,22.0988,22.0416,22.0479,84000.0
2007-10-25 15:15:00,34.71,34.74,34.69,34.74,61700.0,22.0543,22.0734,22.0416,22.0734,61700.0
2007-10-25 15:20:00,34.75,34.76,34.6,34.64,73000.0,22.0797,22.0861,21.9844,22.0098,73000.0
2007-10-25 15:25:00,34.64,34.69,34.61,34.64,73600.0,22.0098,22.0416,21.9908,22.0098,73600.0
2007-10-25 15:30:00,34.63,34.67,34.59,34.65,53900.0,22.0035,22.0289,21.978,22.0162,53900.0
2007-10-25 15:35:00,34.65,34.71,34.64,34.7,46800.0,22.0162,22.0543,22.0098,22.0479,46800.0
2007-10-25 15:40:00,34.71,34.8,34.65,34.77,116400.0,22.0543,22.1115,22.0162,22.0924,116400.0
2007-10-25 15:45:00,34.77,34.78,34.72,34.74,105600.0,22.0924,22.0988,22.0606,22.0734,105600.0
2007-10-25 15:50:00,34.76,34.77,34.73,34.76,140600.0,22.0861,22.0924,22.067,22.0861,140600.0
2007-10-25 15:55:00,34.76,34.8,34.71,34.76,390000.0,22.0861,22.1115,22.0543,22.0861,390000.0
2007-10-26 09:30:00,35.12,35.13,34.82,34.96,171100.0,22.3148,22.3212,22.1242,22.2131,171100.0
2007-10-26 09:35:00,34.97,35.05,34.95,35.0,80700.0,22.2195,22.2703,22.2068,22.2386,80700.0
2007-10-26 09:40:00,35.01,35.05,34.97,35.05,42700.0,22.2449,22.2703,22.2195,22.2703,42700.0
2007-10-26 09:45:00,35.05,35.11,35.03,35.09,43000.0,22.2703,22.3084,22.2576,22.2957,43000.0
2007-10-26 09:50:00,35.09,35.23,35.09,35.21,53500.0,22.2957,22.3847,22.2957,22.372,53500.0
2007-10-26 09:55:00,35.21,35.21,34.95,35.06,70500.0,22.372,22.372,22.2068,22.2767,70500.0
2007-10-26 10:00:00,35.04,35.04,34.86,34.92,59300.0,22.264,22.264,22.1496,22.1877,59300.0
2007-10-26 10:05:00,34.92,35.0,34.87,35.0,114600.0,22.1877,22.2386,22.156,22.2386,114600.0
2007-10-26 10:10:00,34.99,35.05,34.95,35.0,86300.0,22.2322,22.2703,22.2068,22.2386,86300.0
2007-10-26 10:15:00,34.99,35.01,34.96,34.97,53100.0,22.2322,22.2449,22.2131,22.2195,53100.0
2007-10-26 10:20:00,34.97,34.97,34.92,34.92,32800.0,22.2195,22.2195,22.1877,22.1877,32800.0
2007-10-26 10:25:00,34.92,34.93,34.89,34.9,34700.0,22.1877,22.1941,22.1687,22.175,34700.0
2007-10-26 10:30:00,34.89,34.9,34.88,34.9,19800.0,22.1687,22.175,22.1623,22.175,19800.0
2007-10-26 10:35:00,34.9,34.9,34.87,34.88,39900.0,22.175,22.175,22.156,22.1623,39900.0
2007-10-26 10:40:00,34.87,34.89,34.86,34.86,35000.0,22.156,22.1687,22.1496,22.1496,35000.0
2007-10-26 10:45:00,34.86,34.98,34.84,34.93,58500.0,22.1496,22.2258,22.1369,22.1941,58500.0
2007-10-26 10:50:00,34.94,34.96,34.87,34.87,64100.0,22.2004,22.2131,22.156,22.156,64100.0
2007-10-26 10:55:00,34.88,34.97,34.87,34.97,18000.0,22.1623,22.2195,22.156,22.2195,18000.0
2007-10-26 11:00:00,34.98,35.0,34.97,34.99,39600.0,22.2258,22.2386,22.2195,22.2322,39600.0
2007-10-26 11:05:00,34.99,35.01,34.99,34.99,36000.0,22.2322,22.2449,22.2322,22.2322,36000.0
2007-10-26 11:10:00,34.99,35.01,34.96,34.97,71700.0,22.2322,22.2449,22.2131,22.2195,71700.0
2007-10-26 11:15:00,34.96,34.97,34.79,34.79,63400.0,22.2131,22.2195,22.1051,22.1051,63400.0
2007-10-26 11:20:00,34.79,34.79,34.71,34.72,68800.0,22.1051,22.1051,22.0543,22.0606,68800.0
2007-10-26 11:25:00,34.73,34.73,34.67,34.69,45100.0,22.067,22.067,22.0289,22.0416,45100.0
2007-10-26 11:30:00,34.68,34.69,34.68,34.68,22000.0,22.0352,22.0416,22.0352,22.0352,22000.0
2007-10-26 11:35:00,34.68,34.68,34.64,34.65,30700.0,22.0352,22.0352,22.0098,22.0162,30700.0
2007-10-26 11:40:00,34.65,34.66,34.64,34.65,19900.0,22.0162,22.0225,22.0098,22.0162,19900.0
2007-10-26 11:45:00,34.65,34.75,34.65,34.75,38000.0,22.0162,22.0797,22.0162,22.0797,38000.0
2007-10-26 11:50:00,34.75,34.81,34.74,34.8,74500.0,22.0797,22.1178,22.0734,22.1115,74500.0
2007-10-26 11:55:00,34.8,34.87,34.8,34.87,35300.0,22.1115,22.156,22.1115,22.156,35300.0
2007-10-26 12:00:00,34.87,34.92,34.87,34.91,36400.0,22.156,22.1877,22.156,22.1814,36400.0
2007-10-26 12:05:00,34.91,34.95,34.89,34.95,27600.0,22.1814,22.2068,22.1687,22.2068,27600.0
2007-10-26 12:10:00,34.94,34.95,34.93,34.95,14700.0,22.2004,22.2068,22.1941,22.2068,14700.0
2007-10-26 12:15:00,34.95,34.95,34.94,34.95,22200.0,22.2068,22.2068,22.2004,22.2068,22200.0
2007-10-26 12:20:00,34.95,35.0,34.94,35.0,16200.0,22.2068,22.2386,22.2004,22.2386,16200.0
2007-10-26 12:25:00,35.0,35.05,34.99,35.04,28500.0,22.2386,22.2703,22.2322,22.264,28500.0
2007-10-26 12:30:00,35.04,35.06,35.04,35.04,18000.0,22.264,22.2767,22.264,22.264,18000.0
2007-10-26 12:35:00,35.04,35.07,35.04,35.06,22800.0,22.264,22.283,22.264,22.2767,22800.0
2007-10-26 12:40:00,35.07,35.07,35.02,35.03,24000.0,22.283,22.283,22.2513,22.2576,24000.0
2007-10-26 12:45:00,35.02,35.04,35.0,35.04,23300.0,22.2513,22.264,22.2386,22.264,23300.0
2007-10-26 12:50:00,35.04,35.04,35.02,35.04,30100.0,22.264,22.264,22.2513,22.264,30100.0
2007-10-26 12:55:00,35.05,35.05,35.04,35.05,12200.0,22.2703,22.2703,22.264,22.2703,12200.0
2007-10-26 13:00:00,35.05,35.06,35.01,35.03,38200.0,22.2703,22.2767,22.2449,22.2576,38200.0
2007-10-26 13:05:00,35.03,35.04,35.02,35.04,14700.0,22.2576,22.264,22.2513,22.264,14700.0
2007-10-26 13:10:00,35.04,35.05,35.02,35.03,29500.0,22.264,22.2703,22.2513,22.2576,29500.0
2007-10-26 13:15:00,35.03,35.05,35.02,35.05,20200.0,22.2576,22.2703,22.2513,22.2703,20200.0
2007-10-26 13:20:00,35.04,35.14,35.04,35.09,50900.0,22.264,22.3275,22.264,22.2957,50900.0
2007-10-26 13:25:00,35.09,35.1,35.08,35.08,6400.0,22.2957,22.3021,22.2894,22.2894,6400.0
2007-10-26 13:30:00,35.09,35.1,35.05,35.09,11400.0,22.2957,22.3021,22.2703,22.2957,11400.0
2007-10-26 13:35:00,35.09,35.1,35.04,35.09,25300.0,22.2957,22.3021,22.264,22.2957,25300.0
2007-10-26 13:40:00,35.09,35.1,35.08,35.09,10600.0,22.2957,22.3021,22.2894,22.2957,10600.0
2007-10-26 13:45:00,35.09,35.1,35.04,35.07,43400.0,22.2957,22.3021,22.264,22.283,43400.0
2007-10-26 13:50:00,35.07,35.08,35.05,35.07,16200.0,22.283,22.2894,22.2703,22.283,16200.0
2007-10-26 13:55:00,35.07,35.1,35.07,35.1,15200.0,22.283,22.3021,22.283,22.3021,15200.0
2007-10-26 14:00:00,35.1,35.24,35.09,35.23,73500.0,22.3021,22.391,22.2957,22.3847,73500.0
2007-10-26 14:05:00,35.23,35.25,35.22,35.22,23100.0,22.3847,22.3974,22.3783,22.3783,23100.0
2007-10-26 14:10:00,35.22,35.24,35.11,35.12,39100.0,22.3783,22.391,22.3084,22.3148,39100.0
2007-10-26 14:15:00,35.13,35.2,35.12,35.17,26600.0,22.3212,22.3656,22.3148,22.3466,26600.0
2007-10-26 14:20:00,35.17,35.17,35.13,35.14,18500.0,22.3466,22.3466,22.3212,22.3275,18500.0
2007-10-26 14:25:00,35.14,35.17,35.11,35.11,12400.0,22.3275,22.3466,22.3084,22.3084,12400.0
2007-10-26 14:30:00,35.11,35.12,35.08,35.08,26700.0,22.3084,22.3148,22.2894,22.2894,26700.0
2007-10-26 14:35:00,35.08,35.14,35.07,35.14,23000.0,22.2894,22.3275,22.283,22.3275,23000.0
2007-10-26 14:40:00,35.13,35.17,35.13,35.17,20300.0,22.3212,22.3466,22.3212,22.3466,20300.0
2007-10-26 14:45:00,35.16,35.17,35.11,35.12,17000.0,22.3402,22.3466,22.3084,22.3148,17000.0
2007-10-26 14:50:00,35.11,35.18,35.11,35.17,65000.0,22.3084,22.3529,22.3084,22.3466,65000.0
2007-10-26 14:55:00,35.17,35.21,35.16,35.17,20000.0,22.3466,22.372,22.3402,22.3466,20000.0
2007-10-26 15:00:00,35.18,35.19,35.11,35.11,166100.0,22.3529,22.3593,22.3084,22.3084,166100.0
2007-10-26 15:05:00,35.11,35.12,35.07,35.07,28900.0,22.3084,22.3148,22.283,22.283,28900.0
2007-10-26 15:10:00,35.08,35.13,35.08,35.12,88700.0,22.2894,22.3212,22.2894,22.3148,88700.0
2007-10-26 15:15:00,35.13,35.13,35.1,35.11,26500.0,22.3212,22.3212,22.3021,22.3084,26500.0
2007-10-26 15:20:00,35.11,35.12,35.07,35.08,18400.0,22.3084,22.3148,22.283,22.2894,18400.0
2007-10-26 15:25:00,35.08,35.1,35.07,35.1,15400.0,22.2894,22.3021,22.283,22.3021,15400.0
2007-10-26 15:30:00,35.1,35.15,35.1,35.11,33200.0,22.3021,22.3339,22.3021,22.3084,33200.0
2007-10-26 15:35:00,35.12,35.12,35.1,35.11,26600.0,22.3148,22.3148,22.3021,22.3084,26600.0
2007-10-26 15:40:00,35.11,35.13,35.09,35.09,46800.0,22.3084,22.3212,22.2957,22.2957,46800.0
2007-10-26 15:45:00,35.09,35.1,35.06,35.07,59200.0,22.2957,22.3021,22.2767,22.283,59200.0
2007-10-26 15:50:00,35.07,35.08,35.03,35.04,102300.0,22.283,22.2894,22.2576,22.264,102300.0
2007-10-26 15:55:00,35.04,35.11,34.98,35.1,251300.0,22.264,22.3084,22.2258,22.3021,251300.0
2007-10-29 09:30:00,35.1,35.2,35.09,35.16,115600.0,22.3021,22.3656,22.2957,22.3402,115600.0
2007-10-29 09:35:00,35.17,35.27,35.16,35.26,44300.0,22.3466,22.4101,22.3402,22.4038,44300.0
2007-10-29 09:40:00,35.26,35.36,35.22,35.35,47300.0,22.4038,22.4673,22.3783,22.4609,47300.0
2007-10-29 09:45:00,35.36,35.4,35.3,35.31,93700.0,22.4673,22.4927,22.4292,22.4355,93700.0
2007-10-29 09:50:00,35.31,35.46,35.3,35.43,67900.0,22.4355,22.5308,22.4292,22.5118,67900.0
2007-10-29 09:55:00,35.43,35.44,35.37,35.4,54600.0,22.5118,22.5181,22.4737,22.4927,54600.0
2007-10-29 10:00:00,35.4,35.44,35.38,35.43,55700.0,22.4927,22.5181,22.48,22.5118,55700.0
2007-10-29 10:05:00,35.43,35.47,35.42,35.44,56500.0,22.5118,22.5372,22.5054,22.5181,56500.0
2007-10-29 10:10:00,35.44,35.44,35.42,35.42,63300.0,22.5181,22.5181,22.5054,22.5054,63300.0
2007-10-29 10:15:00,35.43,35.47,35.39,35.44,79200.0,22.5118,22.5372,22.4864,22.5181,79200.0
2007-10-29 10:20:00,35.44,35.48,35.43,35.48,33600.0,22.5181,22.5435,22.5118,22.5435,33600.0
2007-10-29 10:25:00,35.47,35.48,35.45,35.47,164500.0,22.5372,22.5435,22.5245,22.5372,164500.0
2007-10-29 10:30:00,35.47,35.48,35.4,35.44,95900.0,22.5372,22.5435,22.4927,22.5181,95900.0
2007-10-29 10:35:00,35.44,35.45,35.41,35.42,43100.0,22.5181,22.5245,22.4991,22.5054,43100.0
2007-10-29 10:40:00,35.43,35.47,35.42,35.47,44200.0,22.5118,22.5372,22.5054,22.5372,44200.0
2007-10-29 10:45:00,35.47,35.49,35.47,35.48,43500.0,22.5372,22.5499,22.5372,22.5435,43500.0
2007-10-29 10:50:00,35.48,35.48,35.45,35.46,49100.0,22.5435,22.5435,22.5245,22.5308,49100.0
2007-10-29 10:55:00,35.47,35.48,35.44,35.48,60000.0,22.5372,22.5435,22.5181,22.5435,60000.0
2007-10-29 11:00:00,35.47,35.48,35.46,35.48,34200.0,22.5372,22.5435,22.5308,22.5435,34200.0
2007-10-29 11:05:00,35.48,35.6,35.46,35.56,169400.0,22.5435,22.6198,22.5308,22.5944,169400.0
2007-10-29 11:10:00,35.56,35.62,35.56,35.62,44700.0,22.5944,22.6325,22.5944,22.6325,44700.0
2007-10-29 11:15:00,35.62,35.74,35.61,35.73,102400.0,22.6325,22.7087,22.6261,22.7024,102400.0
2007-10-29 11:20:00,35.72,35.76,35.72,35.74,75500.0,22.696,22.7215,22.696,22.7087,75500.0
2007-10-29 11:25:00,35.74,35.77,35.74,35.75,48900.0,22.7087,22.7278,22.7087,22.7151,48900.0
2007-10-29 11:30:00,35.75,35.77,35.74,35.76,96400.0,22.7151,22.7278,22.7087,22.7215,96400.0
2007-10-29 11:35:00,35.76,35.78,35.74,35.75,66500.0,22.7215,22.7342,22.7087,22.7151,66500.0
2007-10-29 11:40:00,35.76,35.77,35.74,35.76,33700.0,22.7215,22.7278,22.7087,22.7215,33700.0
2007-10-29 11:45:00,35.77,35.77,35.76,35.76,26600.0,22.7278,22.7278,22.7215,22.7215,26600.0
2007-10-29 11:50:00,35.76,35.76,35.63,35.66,86600.0,22.7215,22.7215,22.6389,22.6579,86600.0
2007-10-29 11:55:00,35.66,35.69,35.66,35.68,45500.0,22.6579,22.677,22.6579,22.6706,45500.0
2007-10-29 12:00:00,35.69,35.72,35.68,35.72,26400.0,22.677,22.696,22.6706,22.696,26400.0
2007-10-29 12:05:00,35.72,35.75,35.72,35.74,22100.0,22.696,22.7151,22.696,22.7087,22100.0
2007-10-29 12:10:00,35.73,35.76,35.73,35.75,26800.0,22.7024,22.7215,22.7024,22.7151,26800.0
2007-10-29 12:15:00,35.75,35.79,35.74,35.79,45500.0,22.7151,22.7405,22.7087,22.7405,45500.0
2007-10-29 12:20:00,35.79,35.85,35.79,35.84,93000.0,22.7405,22.7786,22.7405,22.7723,93000.0
2007-10-29 12:25:00,35.84,35.88,35.82,35.88,86100.0,22.7723,22.7977,22.7596,22.7977,86100.0
2007-10-29 12:30:00,35.87,35.89,35.87,35.87,18200.0,22.7913,22.8041,22.7913,22.7913,18200.0
2007-10-29 12:35:00,35.87,35.87,35.77,35.79,52400.0,22.7913,22.7913,22.7278,22.7405,52400.0
2007-10-29 12:40:00,35.79,35.79,35.76,35.76,27100.0,22.7405,22.7405,22.7215,22.7215,27100.0
2007-10-29 12:45:00,35.76,35.77,35.76,35.77,10900.0,22.7215,22.7278,22.7215,22.7278,10900.0
2007-10-29 12:50:00,35.76,35.79,35.76,35.78,38900.0,22.7215,22.7405,22.7215,22.7342,38900.0
2007-10-29 12:55:00,35.78,35.81,35.78,35.78,37900.0,22.7342,22.7532,22.7342,22.7342,37900.0
2007-10-29 13:00:00,35.78,35.79,35.77,35.78,22200.0,22.7342,22.7405,22.7278,22.7342,22200.0
2007-10-29 13:05:00,35.78,35.78,35.76,35.76,31800.0,22.7342,22.7342,22.7215,22.7215,31800.0
2007-10-29 13:10:00,35.76,35.77,35.73,35.74,51900.0,22.7215,22.7278,22.7024,22.7087,51900.0
2007-10-29 13:15:00,35.73,35.74,35.72,35.73,21900.0,22.7024,22.7087,22.696,22.7024,21900.0
2007-10-29 13:20:00,35.72,35.77,35.72,35.77,41300.0,22.696,22.7278,22.696,22.7278,41300.0
2007-10-29 13:25:00,35.76,35.76,35.7,35.71,37100.0,22.7215,22.7215,22.6833,22.6897,37100.0
2007-10-29 13:30:00,35.71,35.71,35.64,35.65,33400.0,22.6897,22.6897,22.6452,22.6516,33400.0
2007-10-29 13:35:00,35.64,35.64,35.56,35.58,72800.0,22.6452,22.6452,22.5944,22.6071,72800.0
2007-10-29 13:40:00,35.58,35.6,35.57,35.6,37900.0,22.6071,22.6198,22.6007,22.6198,37900.0
2007-10-29 13:45:00,35.6,35.73,35.6,35.72,43600.0,22.6198,22.7024,22.6198,22.696,43600.0
2007-10-29 13:50:00,35.72,35.72,35.59,35.66,39400.0,22.696,22.696,22.6134,22.6579,39400.0
2007-10-29 13:55:00,35.66,35.68,35.65,35.68,10800.0,22.6579,22.6706,22.6516,22.6706,10800.0
2007-10-29 14:00:00,35.69,35.69,35.64,35.65,18600.0,22.677,22.677,22.6452,22.6516,18600.0
2007-10-29 14:05:00,35.66,35.66,35.59,35.62,17800.0,22.6579,22.6579,22.6134,22.6325,17800.0
2007-10-29 14:10:00,35.61,35.62,35.6,35.62,31200.0,22.6261,22.6325,22.6198,22.6325,31200.0
2007-10-29 14:15:00,35.61,35.69,35.6,35.69,36900.0,22.6261,22.677,22.6198,22.677,36900.0
2007-10-29 14:20:00,35.69,35.73,35.68,35.72,18600.0,22.677,22.7024,22.6706,22.696,18600.0
2007-10-29 14:25:00,35.73,35.73,35.7,35.7,28500.0,22.7024,22.7024,22.6833,22.6833,28500.0
2007-10-29 14:30:00,35.7,35.74,35.67,35.74,45700.0,22.6833,22.7087,22.6643,22.7087,45700.0
2007-10-29 14:35:00,35.74,35.74,35.71,35.73,21600.0,22.7087,22.7087,22.6897,22.7024,21600.0
2007-10-29 14:40:00,35.74,35.77,35.72,35.76,52800.0,22.7087,22.7278,22.696,22.7215,52800.0
2007-10-29 14:45:00,35.75,35.77,35.7,35.74,46000.0,22.7151,22.7278,22.6833,22.7087,46000.0
2007-10-29 14:50:00,35.73,35.76,35.73,35.76,63400.0,22.7024,22.7215,22.7024,22.7215,63400.0
2007-10-29 14:55:00,35.75,35.77,35.73,35.77,341500.0,22.7151,22.7278,22.7024,22.7278,341500.0
2007-10-29 15:00:00,35.76,35.77,35.75,35.75,42700.0,22.7215,22.7278,22.7151,22.7151,42700.0
2007-10-29 15:05:00,35.75,35.75,35.68,35.68,30900.0,22.7151,22.7151,22.6706,22.6706,30900.0
2007-10-29 15:10:00,35.68,35.71,35.67,35.7,74500.0,22.6706,22.6897,22.6643,22.6833,74500.0
2007-10-29 15:15:00,35.71,35.71,35.69,35.69,31500.0,22.6897,22.6897,22.677,22.677,31500.0
2007-10-29 15:20:00,35.69,35.71,35.67,35.67,50900.0,22.677,22.6897,22.6643,22.6643,50900.0
2007-10-29 15:25:00,35.68,35.69,35.63,35.67,97000.0,22.6706,22.677,22.6389,22.6643,97000.0
2007-10-29 15:30:00,35.67,35.67,35.64,35.65,73100.0,22.6643,22.6643,22.6452,22.6516,73100.0
2007-10-29 15:35:00,35.65,35.66,35.64,35.64,43700.0,22.6516,22.6579,22.6452,22.6452,43700.0
2007-10-29 15:40:00,35.65,35.65,35.56,35.57,84200.0,22.6516,22.6516,22.5944,22.6007,84200.0
2007-10-29 15:45:00,35.57,35.62,35.57,35.58,93100.0,22.6007,22.6325,22.6007,22.6071,93100.0
2007-10-29 15:50:00,35.59,35.63,35.57,35.63,180100.0,22.6134,22.6389,22.6007,22.6389,180100.0
2007-10-29 15:55:00,35.63,35.65,35.6,35.62,152800.0,22.6389,22.6516,22.6198,22.6325,152800.0
2007-10-30 09:30:00,35.7,35.75,35.49,35.54,102500.0,22.6833,22.7151,22.5499,22.5817,102500.0
2007-10-30 09:35:00,35.52,35.53,35.41,35.44,43800.0,22.569,22.5753,22.4991,22.5181,43800.0
2007-10-30 09:40:00,35.44,35.52,35.41,35.43,50000.0,22.5181,22.569,22.4991,22.5118,50000.0
2007-10-30 09:45:00,35.42,35.52,35.42,35.49,73300.0,22.5054,22.569,22.5054,22.5499,73300.0
2007-10-30 09:50:00,35.49,35.58,35.47,35.57,68300.0,22.5499,22.6071,22.5372,22.6007,68300.0
2007-10-30 09:55:00,35.57,35.58,35.51,35.57,51200.0,22.6007,22.6071,22.5626,22.6007,51200.0
2007-10-30 10:00:00,35.57,35.59,35.45,35.47,113700.0,22.6007,22.6134,22.5245,22.5372,113700.0
2007-10-30 10:05:00,35.49,35.58,35.44,35.56,90600.0,22.5499,22.6071,22.5181,22.5944,90600.0
2007-10-30 10:10:00,35.54,35.59,35.54,35.58,38900.0,22.5817,22.6134,22.5817,22.6071,38900.0
2007-10-30 10:15:00,35.58,35.59,35.58,35.59,15100.0,22.6071,22.6134,22.6071,22.6134,15100.0
2007-10-30 10:20:00,35.59,35.59,35.55,35.58,33800.0,22.6134,22.6134,22.588,22.6071,33800.0
2007-10-30 10:25:00,35.59,35.63,35.58,35.59,38600.0,22.6134,22.6389,22.6071,22.6134,38600.0
2007-10-30 10:30:00,35.59,35.62,35.55,35.55,34700.0,22.6134,22.6325,22.588,22.588,34700.0
2007-10-30 10:35:00,35.56,35.59,35.56,35.57,40500.0,22.5944,22.6134,22.5944,22.6007,40500.0
2007-10-30 10:40:00,35.56,35.56,35.51,35.53,48700.0,22.5944,22.5944,22.5626,22.5753,48700.0
2007-10-30 10:45:00,35.52,35.53,35.48,35.5,91200.0,22.569,22.5753,22.5435,22.5563,91200.0
2007-10-30 10:50:00,35.51,35.53,35.51,35.52,45500.0,22.5626,22.5753,22.5626,22.569,45500.0
2007-10-30 10:55:00,35.52,35.63,35.52,35.57,47700.0,22.569,22.6389,22.569,22.6007,47700.0
2007-10-30 11:00:00,35.56,35.56,35.52,35.54,33500.0,22.5944,22.5944,22.569,22.5817,33500.0
2007-10-30 11:05:00,35.53,35.54,35.51,35.53,38200.0,22.5753,22.5817,22.5626,22.5753,38200.0
2007-10-30 11:10:00,35.53,35.54,35.51,35.54,45200.0,22.5753,22.5817,22.5626,22.5817,45200.0
2007-10-30 11:15:00,35.54,35.55,35.53,35.54,22000.0,22.5817,22.588,22.5753,22.5817,22000.0
2007-10-30 11:20:00,35.53,35.54,35.52,35.52,20100.0,22.5753,22.5817,22.569,22.569,20100.0
2007-10-30 11:25:00,35.53,35.54,35.51,35.52,36400.0,22.5753,22.5817,22.5626,22.569,36400.0
2007-10-30 11:30:00,35.52,35.54,35.52,35.53,22300.0,22.569,22.5817,22.569,22.5753,22300.0
2007-10-30 11:35:00,35.54,35.55,35.52,35.53,42700.0,22.5817,22.588,22.569,22.5753,42700.0
2007-10-30 11:40:00,35.54,35.54,35.53,35.53,29600.0,22.5817,22.5817,22.5753,22.5753,29600.0
2007-10-30 11:45:00,35.54,35.54,35.52,35.52,46500.0,22.5817,22.5817,22.569,22.569,46500.0
2007-10-30 11:50:00,35.53,35.54,35.52,35.54,37800.0,22.5753,22.5817,22.569,22.5817,37800.0
2007-10-30 11:55:00,35.54,35.54,35.52,35.52,47000.0,22.5817,22.5817,22.569,22.569,47000.0
2007-10-30 12:00:00,35.52,35.53,35.51,35.52,40100.0,22.569,22.5753,22.5626,22.569,40100.0
2007-10-30 12:05:00,35.53,35.54,35.49,35.52,71600.0,22.5753,22.5817,22.5499,22.569,71600.0
2007-10-30 12:10:00,35.51,35.61,35.48,35.56,173900.0,22.5626,22.6261,22.5435,22.5944,173900.0
2007-10-30 12:15:00,35.55,35.56,35.48,35.48,91700.0,22.588,22.5944,22.5435,22.5435,91700.0
2007-10-30 12:20:00,35.48,35.48,35.36,35.36,62600.0,22.5435,22.5435,22.4673,22.4673,62600.0
2007-10-30 12:25:00,35.36,35.46,35.33,35.45,91900.0,22.4673,22.5308,22.4482,22.5245,91900.0
2007-10-30 12:30:00,35.45,35.52,35.44,35.52,54200.0,22.5245,22.569,22.5181,22.569,54200.0
2007-10-30 12:35:00,35.53,35.54,35.52,35.53,18300.0,22.5753,22.5817,22.569,22.5753,18300.0
2007-10-30 12:40:00,35.53,35.53,35.49,35.53,38200.0,22.5753,22.5753,22.5499,22.5753,38200.0
2007-10-30 12:45:00,35.53,35.53,35.45,35.46,25200.0,22.5753,22.5753,22.5245,22.5308,25200.0
2007-10-30 12:50:00,35.45,35.48,35.41,35.42,41300.0,22.5245,22.5435,22.4991,22.5054,41300.0
2007-10-30 12:55:00,35.43,35.49,35.42,35.48,31700.0,22.5118,22.5499,22.5054,22.5435,31700.0
2007-10-30 13:00:00,35.48,35.53,35.48,35.53,14300.0,22.5435,22.5753,22.5435,22.5753,14300.0
2007-10-30 13:05:00,35.53,35.56,35.51,35.56,52400.0,22.5753,22.5944,22.5626,22.5944,52400.0
2007-10-30 13:10:00,35.55,35.56,35.45,35.52,77900.0,22.588,22.5944,22.5245,22.569,77900.0
2007-10-30 13:15:00,35.52,35.56,35.47,35.51,43000.0,22.569,22.5944,22.5372,22.5626,43000.0
2007-10-30 13:20:00,35.52,35.53,35.49,35.51,24900.0,22.569,22.5753,22.5499,22.5626,24900.0
2007-10-30 13:25:00,35.5,35.53,35.49,35.5,97700.0,22.5563,22.5753,22.5499,22.5563,97700.0
2007-10-30 13:30:00,35.49,35.51,35.46,35.5,93000.0,22.5499,22.5626,22.5308,22.5563,93000.0
2007-10-30 13:35:00,35.5,35.53,35.47,35.53,45900.0,22.5563,22.5753,22.5372,22.5753,45900.0
2007-10-30 13:40:00,35.53,35.54,35.51,35.53,18900.0,22.5753,22.5817,22.5626,22.5753,18900.0
2007-10-30 13:45:00,35.53,35.53,35.48,35.53,88800.0,22.5753,22.5753,22.5435,22.5753,88800.0
2007-10-30 13:50:00,35.53,35.55,35.52,35.54,4200.0,22.5753,22.588,22.569,22.5817,4200.0
2007-10-30 13:55:00,35.55,35.57,35.48,35.48,94400.0,22.588,22.6007,22.5435,22.5435,94400.0
2007-10-30 14:00:00,35.48,35.53,35.48,35.52,66600.0,22.5435,22.5753,22.5435,22.569,66600.0
2007-10-30 14:05:00,35.52,35.53,35.51,35.53,26100.0,22.569,22.5753,22.5626,22.5753,26100.0
2007-10-30 14:10:00,35.53,35.54,35.52,35.53,11200.0,22.5753,22.5817,22.569,22.5753,11200.0
2007-10-30 14:15:00,35.53,35.53,35.51,35.51,25800.0,22.5753,22.5753,22.5626,22.5626,25800.0
2007-10-30 14:20:00,35.52,35.55,35.51,35.51,40200.0,22.569,22.588,22.5626,22.5626,40200.0
2007-10-30 14:25:00,35.51,35.52,35.44,35.47,57200.0,22.5626,22.569,22.5181,22.5372,57200.0
2007-10-30 14:30:00,35.46,35.47,35.34,35.42,64500.0,22.5308,22.5372,22.4546,22.5054,64500.0
2007-10-30 14:35:00,35.43,35.46,35.41,35.46,30300.0,22.5118,22.5308,22.4991,22.5308,30300.0
2007-10-30 14:40:00,35.46,35.5,35.45,35.5,29900.0,22.5308,22.5563,22.5245,22.5563,29900.0
2007-10-30 14:45:00,35.49,35.49,35.48,35.49,6100.0,22.5499,22.5499,22.5435,22.5499,6100.0
2007-10-30 14:50:00,35.48,35.51,35.48,35.51,38400.0,22.5435,22.5626,22.5435,22.5626,38400.0
2007-10-30 14:55:00,35.52,35.55,35.51,35.54,15100.0,22.569,22.588,22.5626,22.5817,15100.0
2007-10-30 15:00:00,35.54,35.55,35.51,35.51,38800.0,22.5817,22.588,22.5626,22.5626,38800.0
2007-10-30 15:05:00,35.52,35.56,35.51,35.56,41400.0,22.569,22.5944,22.5626,22.5944,41400.0
2007-10-30 15:10:00,35.54,35.56,35.54,35.55,25500.0,22.5817,22.5944,22.5817,22.588,25500.0
2007-10-30 15:15:00,35.55,35.56,35.53,35.56,38300.0,22.588,22.5944,22.5753,22.5944,38300.0
2007-10-30 15:20:00,35.56,35.58,35.54,35.57,25900.0,22.5944,22.6071,22.5817,22.6007,25900.0
2007-10-30 15:25:00,35.56,35.57,35.46,35.47,39400.0,22.5944,22.6007,22.5308,22.5372,39400.0
2007-10-30 15:30:00,35.47,35.54,35.47,35.52,52800.0,22.5372,22.5817,22.5372,22.569,52800.0
2007-10-30 15:35:00,35.53,35.53,35.47,35.48,52600.0,22.5753,22.5753,22.5372,22.5435,52600.0
2007-10-30 15:40:00,35.47,35.48,35.29,35.47,171000.0,22.5372,22.5435,22.4228,22.5372,171000.0
2007-10-30 15:45:00,35.47,35.48,35.33,35.42,107400.0,22.5372,22.5435,22.4482,22.5054,107400.0
2007-10-30 15:50:00,35.41,35.47,35.36,35.42,128600.0,22.4991,22.5372,22.4673,22.5054,128600.0
2007-10-30 15:55:00,35.42,35.43,35.33,35.33,165100.0,22.5054,22.5118,22.4482,22.4482,165100.0
2007-10-31 09:30:00,35.41,35.5,35.38,35.5,96800.0,22.4991,22.5563,22.48,22.5563,96800.0
2007-10-31 09:35:00,35.51,35.59,35.47,35.59,182100.0,22.5626,22.6134,22.5372,22.6134,182100.0
2007-10-31 09:40:00,35.59,35.63,35.53,35.63,119800.0,22.6134,22.6389,22.5753,22.6389,119800.0
2007-10-31 09:45:00,35.63,35.82,35.61,35.78,153900.0,22.6389,22.7596,22.6261,22.7342,153900.0
2007-10-31 09:50:00,35.78,35.8,35.75,35.76,69000.0,22.7342,22.7469,22.7151,22.7215,69000.0
2007-10-31 09:55:00,35.75,35.76,35.75,35.76,49800.0,22.7151,22.7215,22.7151,22.7215,49800.0
2007-10-31 10:00:00,35.76,35.78,35.75,35.75,31500.0,22.7215,22.7342,22.7151,22.7151,31500.0
2007-10-31 10:05:00,35.75,35.76,35.65,35.65,51100.0,22.7151,22.7215,22.6516,22.6516,51100.0
2007-10-31 10:10:00,35.64,35.73,35.58,35.73,49900.0,22.6452,22.7024,22.6071,22.7024,49900.0
2007-10-31 10:15:00,35.74,35.79,35.74,35.79,42300.0,22.7087,22.7405,22.7087,22.7405,42300.0
2007-10-31 10:20:00,35.79,35.82,35.69,35.7,45200.0,22.7405,22.7596,22.677,22.6833,45200.0
2007-10-31 10:25:00,35.69,35.76,35.67,35.76,60300.0,22.677,22.7215,22.6643,22.7215,60300.0
2007-10-31 10:30:00,35.75,35.76,35.66,35.68,66100.0,22.7151,22.7215,22.6579,22.6706,66100.0
2007-10-31 10:35:00,35.68,35.76,35.67,35.76,67300.0,22.6706,22.7215,22.6643,22.7215,67300.0
2007-10-31 10:40:00,35.75,35.8,35.75,35.8,56800.0,22.7151,22.7469,22.7151,22.7469,56800.0
2007-10-31 10:45:00,35.79,35.81,35.76,35.76,76500.0,22.7405,22.7532,22.7215,22.7215,76500.0
2007-10-31 10:50:00,35.75,35.79,35.73,35.77,36600.0,22.7151,22.7405,22.7024,22.7278,36600.0
2007-10-31 10:55:00,35.78,35.8,35.77,35.78,59500.0,22.7342,22.7469,22.7278,22.7342,59500.0
2007-10-31 11:00:00,35.78,35.8,35.78,35.79,70700.0,22.7342,22.7469,22.7342,22.7405,70700.0
2007-10-31 11:05:00,35.78,35.8,35.72,35.79,46000.0,22.7342,22.7469,22.696,22.7405,46000.0
2007-10-31 11:10:00,35.79,35.81,35.79,35.81,37100.0,22.7405,22.7532,22.7405,22.7532,37100.0
2007-10-31 11:15:00,35.81,35.81,35.78,35.8,53600.0,22.7532,22.7532,22.7342,22.7469,53600.0
2007-10-31 11:20:00,35.8,35.81,35.79,35.8,63800.0,22.7469,22.7532,22.7405,22.7469,63800.0
2007-10-31 11:25:00,35.8,35.8,35.78,35.78,15200.0,22.7469,22.7469,22.7342,22.7342,15200.0
2007-10-31 11:30:00,35.78,35.82,35.78,35.81,28200.0,22.7342,22.7596,22.7342,22.7532,28200.0
2007-10-31 11:35:00,35.81,35.84,35.81,35.83,29900.0,22.7532,22.7723,22.7532,22.7659,29900.0
2007-10-31 11:40:00,35.83,35.84,35.8,35.8,61500.0,22.7659,22.7723,22.7469,22.7469,61500.0
2007-10-31 11:45:00,35.8,35.8,35.74,35.77,71200.0,22.7469,22.7469,22.7087,22.7278,71200.0
2007-10-31 11:50:00,35.78,35.79,35.78,35.78,19200.0,22.7342,22.7405,22.7342,22.7342,19200.0
2007-10-31 11:55:00,35.79,35.79,35.78,35.78,32000.0,22.7405,22.7405,22.7342,22.7342,32000.0
2007-10-31 12:00:00,35.79,35.82,35.78,35.82,61200.0,22.7405,22.7596,22.7342,22.7596,61200.0
2007-10-31 12:05:00,35.83,35.85,35.82,35.84,55600.0,22.7659,22.7786,22.7596,22.7723,55600.0
2007-10-31 12:10:00,35.83,35.84,35.82,35.83,32800.0,22.7659,22.7723,22.7596,22.7659,32800.0
2007-10-31 12:15:00,35.82,35.83,35.82,35.83,30600.0,22.7596,22.7659,22.7596,22.7659,30600.0
2007-10-31 12:20:00,35.82,35.82,35.8,35.81,48000.0,22.7596,22.7596,22.7469,22.7532,48000.0
2007-10-31 12:25:00,35.81,35.81,35.79,35.79,32200.0,22.7532,22.7532,22.7405,22.7405,32200.0
2007-10-31 12:30:00,35.79,35.8,35.78,35.8,45300.0,22.7405,22.7469,22.7342,22.7469,45300.0
2007-10-31 12:35:00,35.8,35.8,35.79,35.8,6000.0,22.7469,22.7469,22.7405,22.7469,6000.0
2007-10-31 12:40:00,35.79,35.81,35.79,35.8,58900.0,22.7405,22.7532,22.7405,22.7469,58900.0
2007-10-31 12:45:00,35.8,35.8,35.78,35.78,74100.0,22.7469,22.7469,22.7342,22.7342,74100.0
2007-10-31 12:50:00,35.79,35.79,35.78,35.78,29800.0,22.7405,22.7405,22.7342,22.7342,29800.0
2007-10-31 12:55:00,35.79,35.79,35.78,35.79,20400.0,22.7405,22.7405,22.7342,22.7405,20400.0
2007-10-31 13:00:00,35.78,35.79,35.78,35.79,23400.0,22.7342,22.7405,22.7342,22.7405,23400.0
2007-10-31 13:05:00,35.78,35.79,35.78,35.79,57600.0,22.7342,22.7405,22.7342,22.7405,57600.0
2007-10-31 13:10:00,35.8,35.8,35.79,35.79,134300.0,22.7469,22.7469,22.7405,22.7405,134300.0
2007-10-31 13:15:00,35.8,35.82,35.79,35.81,27600.0,22.7469,22.7596,22.7405,22.7532,27600.0
2007-10-31 13:20:00,35.81,35.82,35.75,35.77,29700.0,22.7532,22.7596,22.7151,22.7278,29700.0
2007-10-31 13:25:00,35.77,35.79,35.76,35.78,23200.0,22.7278,22.7405,22.7215,22.7342,23200.0
2007-10-31 13:30:00,35.79,35.8,35.72,35.72,50600.0,22.7405,22.7469,22.696,22.696,50600.0
2007-10-31 13:35:00,35.72,35.76,35.72,35.75,33100.0,22.696,22.7215,22.696,22.7151,33100.0
2007-10-31 13:40:00,35.75,35.83,35.74,35.81,49000.0,22.7151,22.7659,22.7087,22.7532,49000.0
2007-10-31 13:45:00,35.81,35.81,35.78,35.8,38200.0,22.7532,22.7532,22.7342,22.7469,38200.0
2007-10-31 13:50:00,35.8,35.81,35.79,35.79,49100.0,22.7469,22.7532,22.7405,22.7405,49100.0
2007-10-31 13:55:00,35.79,35.81,35.77,35.81,25500.0,22.7405,22.7532,22.7278,22.7532,25500.0
2007-10-31 14:00:00,35.81,35.87,35.8,35.87,40500.0,22.7532,22.7913,22.7469,22.7913,40500.0
2007-10-31 14:05:00,35.87,35.88,35.83,35.85,74200.0,22.7913,22.7977,22.7659,22.7786,74200.0
2007-10-31 14:10:00,35.85,35.89,35.77,35.78,50100.0,22.7786,22.8041,22.7278,22.7342,50100.0
2007-10-31 14:15:00,35.78,35.88,35.64,35.8,89000.0,22.7342,22.7977,22.6452,22.7469,89000.0
2007-10-31 14:20:00,35.83,35.84,35.6,35.61,70400.0,22.7659,22.7723,22.6198,22.6261,70400.0
2007-10-31 14:25:00,35.61,35.73,35.57,35.68,48700.0,22.6261,22.7024,22.6007,22.6706,48700.0
2007-10-31 14:30:00,35.68,35.82,35.64,35.68,52900.0,22.6706,22.7596,22.6452,22.6706,52900.0
2007-10-31 14:35:00,35.68,35.72,35.58,35.58,58600.0,22.6706,22.696,22.6071,22.6071,58600.0
2007-10-31 14:40:00,35.58,35.76,35.58,35.76,48300.0,22.6071,22.7215,22.6071,22.7215,48300.0
2007-10-31 14:45:00,35.74,35.77,35.48,35.65,64100.0,22.7087,22.7278,22.5435,22.6516,64100.0
2007-10-31 14:50:00,35.54,35.77,35.54,35.76,51000.0,22.5817,22.7278,22.5817,22.7215,51000.0
2007-10-31 14:55:00,35.77,35.82,35.66,35.67,63800.0,22.7278,22.7596,22.6579,22.6643,63800.0
2007-10-31 15:00:00,35.67,35.79,35.62,35.67,75200.0,22.6643,22.7405,22.6325,22.6643,75200.0
2007-10-31 15:05:00,35.67,35.75,35.61,35.7,63200.0,22.6643,22.7151,22.6261,22.6833,63200.0
2007-10-31 15:10:00,35.71,35.74,35.53,35.53,84600.0,22.6897,22.7087,22.5753,22.5753,84600.0
2007-10-31 15:15:00,35.54,35.75,35.51,35.53,43000.0,22.5817,22.7151,22.5626,22.5753,43000.0
2007-10-31 15:20:00,35.74,35.74,35.49,35.56,59700.0,22.7087,22.7087,22.5499,22.5944,59700.0
2007-10-31 15:25:00,35.57,35.7,35.55,35.67,37300.0,22.6007,22.6833,22.588,22.6643,37300.0
2007-10-31 15:30:00,35.67,35.67,35.59,35.64,44900.0,22.6643,22.6643,22.6134,22.6452,44900.0
2007-10-31 15:35:00,35.66,35.7,35.61,35.62,129800.0,22.6579,22.6833,22.6261,22.6325,129800.0
2007-10-31 15:40:00,35.62,35.72,35.61,35.7,58100.0,22.6325,22.696,22.6261,22.6833,58100.0
2007-10-31 15:45:00,35.7,35.74,35.64,35.65,74300.0,22.6833,22.7087,22.6452,22.6516,74300.0
2007-10-31 15:50:00,35.65,35.75,35.65,35.75,63900.0,22.6516,22.7151,22.6516,22.7151,63900.0
2007-10-31 15:55:00,35.76,35.81,35.67,35.74,355100.0,22.7215,22.7532,22.6643,22.7087,355100.0
2007-11-01 09:30:00,35.5,35.75,35.5,35.59,106500.0,22.5563,22.7151,22.5563,22.6134,106500.0
2007-11-01 09:35:00,35.59,35.64,35.45,35.47,56900.0,22.6134,22.6452,22.5245,22.5372,56900.0
2007-11-01 09:40:00,35.47,35.8,35.46,35.72,104700.0,22.5372,22.7469,22.5308,22.696,104700.0
2007-11-01 09:45:00,35.73,35.74,35.52,35.54,146100.0,22.7024,22.7087,22.569,22.5817,146100.0
2007-11-01 09:50:00,35.55,35.65,35.51,35.55,203700.0,22.588,22.6516,22.5626,22.588,203700.0
2007-11-01 09:55:00,35.54,35.62,35.52,35.58,217000.0,22.5817,22.6325,22.569,22.6071,217000.0
2007-11-01 10:00:00,35.58,35.65,35.52,35.53,65200.0,22.6071,22.6516,22.569,22.5753,65200.0
2007-11-01 10:05:00,35.53,35.53,35.49,35.5,67600.0,22.5753,22.5753,22.5499,22.5563,67600.0
2007-11-01 10:10:00,35.51,35.59,35.49,35.59,79100.0,22.5626,22.6134,22.5499,22.6134,79100.0
2007-11-01 10:15:00,35.59,35.59,35.43,35.44,104300.0,22.6134,22.6134,22.5118,22.5181,104300.0
2007-11-01 10:20:00,35.45,35.51,35.37,35.5,93300.0,22.5245,22.5626,22.4737,22.5563,93300.0
2007-11-01 10:25:00,35.5,35.55,35.45,35.52,58700.0,22.5563,22.588,22.5245,22.569,58700.0
2007-11-01 10:30:00,35.52,35.76,35.52,35.7,64000.0,22.569,22.7215,22.569,22.6833,64000.0
2007-11-01 10:35:00,35.7,35.71,35.6,35.68,77300.0,22.6833,22.6897,22.6198,22.6706,77300.0
2007-11-01 10:40:00,35.67,35.68,35.52,35.55,62900.0,22.6643,22.6706,22.569,22.588,62900.0
2007-11-01 10:45:00,35.53,35.58,35.48,35.58,40900.0,22.5753,22.6071,22.5435,22.6071,40900.0
2007-11-01 10:50:00,35.57,35.58,35.49,35.55,35300.0,22.6007,22.6071,22.5499,22.588,35300.0
2007-11-01 10:55:00,35.54,35.58,35.51,35.57,28300.0,22.5817,22.6071,22.5626,22.6007,28300.0
2007-11-01 11:00:00,35.58,35.58,35.49,35.55,81100.0,22.6071,22.6071,22.5499,22.588,81100.0
2007-11-01 11:05:00,35.55,35.55,35.43,35.43,42700.0,22.588,22.588,22.5118,22.5118,42700.0
2007-11-01 11:10:00,35.43,35.44,35.42,35.44,21500.0,22.5118,22.5181,22.5054,22.5181,21500.0
2007-11-01 11:15:00,35.44,35.49,35.41,35.48,22600.0,22.5181,22.5499,22.4991,22.5435,22600.0
2007-11-01 11:20:00,35.49,35.52,35.47,35.47,26900.0,22.5499,22.569,22.5372,22.5372,26900.0
2007-11-01 11:25:00,35.47,35.49,35.41,35.49,21600.0,22.5372,22.5499,22.4991,22.5499,21600.0
2007-11-01 11:30:00,35.48,35.48,35.37,35.38,95400.0,22.5435,22.5435,22.4737,22.48,95400.0
2007-11-01 11:35:00,35.38,35.42,35.36,35.41,61300.0,22.48,22.5054,22.4673,22.4991,61300.0
2007-11-01 11:40:00,35.4,35.44,35.39,35.43,258500.0,22.4927,22.5181,22.4864,22.5118,258500.0
2007-11-01 11:45:00,35.43,35.44,35.4,35.41,60600.0,22.5118,22.5181,22.4927,22.4991,60600.0
2007-11-01 11:50:00,35.41,35.46,35.4,35.46,35800.0,22.4991,22.5308,22.4927,22.5308,35800.0
2007-11-01 11:55:00,35.46,35.49,35.37,35.37,50900.0,22.5308,22.5499,22.4737,22.4737,50900.0
2007-11-01 12:00:00,35.36,35.43,35.33,35.42,155900.0,22.4673,22.5118,22.4482,22.5054,155900.0
2007-11-01 12:05:00,35.43,35.62,35.43,35.61,53400.0,22.5118,22.6325,22.5118,22.6261,53400.0
2007-11-01 12:10:00,35.61,35.65,35.6,35.64,39600.0,22.6261,22.6516,22.6198,22.6452,39600.0
2007-11-01 12:15:00,35.65,35.65,35.49,35.58,44300.0,22.6516,22.6516,22.5499,22.6071,44300.0
2007-11-01 12:20:00,35.57,35.57,35.42,35.46,43200.0,22.6007,22.6007,22.5054,22.5308,43200.0
2007-11-01 12:25:00,35.46,35.47,35.34,35.35,30500.0,22.5308,22.5372,22.4546,22.4609,30500.0
2007-11-01 12:30:00,35.35,35.37,35.33,35.33,23400.0,22.4609,22.4737,22.4482,22.4482,23400.0
2007-11-01 12:35:00,35.33,35.33,35.26,35.28,41500.0,22.4482,22.4482,22.4038,22.4165,41500.0
2007-11-01 12:40:00,35.27,35.3,35.15,35.19,39800.0,22.4101,22.4292,22.3339,22.3593,39800.0
2007-11-01 12:45:00,35.18,35.18,35.15,35.16,27000.0,22.3529,22.3529,22.3339,22.3402,27000.0
2007-11-01 12:50:00,35.15,35.2,35.15,35.2,37800.0,22.3339,22.3656,22.3339,22.3656,37800.0
2007-11-01 12:55:00,35.2,35.2,35.18,35.19,21400.0,22.3656,22.3656,22.3529,22.3593,21400.0
2007-11-01 13:00:00,35.19,35.2,35.15,35.15,29100.0,22.3593,22.3656,22.3339,22.3339,29100.0
2007-11-01 13:05:00,35.15,35.15,35.12,35.14,43600.0,22.3339,22.3339,22.3148,22.3275,43600.0
2007-11-01 13:10:00,35.14,35.15,35.13,35.14,37600.0,22.3275,22.3339,22.3212,22.3275,37600.0
2007-11-01 13:15:00,35.15,35.2,35.15,35.2,38200.0,22.3339,22.3656,22.3339,22.3656,38200.0
2007-11-01 13:20:00,35.19,35.2,35.14,35.14,36600.0,22.3593,22.3656,22.3275,22.3275,36600.0
2007-11-01 13:25:00,35.14,35.18,35.13,35.15,39200.0,22.3275,22.3529,22.3212,22.3339,39200.0
2007-11-01 13:30:00,35.14,35.17,35.13,35.14,35500.0,22.3275,22.3466,22.3212,22.3275,35500.0
2007-11-01 13:35:00,35.13,35.17,35.13,35.16,23800.0,22.3212,22.3466,22.3212,22.3402,23800.0
2007-11-01 13:40:00,35.17,35.18,35.12,35.13,28100.0,22.3466,22.3529,22.3148,22.3212,28100.0
2007-11-01 13:45:00,35.13,35.14,35.12,35.14,26200.0,22.3212,22.3275,22.3148,22.3275,26200.0
2007-11-01 13:50:00,35.14,35.15,35.12,35.13,28900.0,22.3275,22.3339,22.3148,22.3212,28900.0
2007-11-01 13:55:00,35.13,35.17,35.09,35.14,53700.0,22.3212,22.3466,22.2957,22.3275,53700.0
2007-11-01 14:00:00,35.13,35.19,35.1,35.12,46500.0,22.3212,22.3593,22.3021,22.3148,46500.0
2007-11-01 14:05:00,35.11,35.19,35.1,35.17,27200.0,22.3084,22.3593,22.3021,22.3466,27200.0
2007-11-01 14:10:00,35.16,35.17,35.13,35.17,27400.0,22.3402,22.3466,22.3212,22.3466,27400.0
2007-11-01 14:15:00,35.17,35.18,35.13,35.16,28900.0,22.3466,22.3529,22.3212,22.3402,28900.0
2007-11-01 14:20:00,35.17,35.17,35.11,35.16,86100.0,22.3466,22.3466,22.3084,22.3402,86100.0
2007-11-01 14:25:00,35.15,35.2,35.12,35.12,39500.0,22.3339,22.3656,22.3148,22.3148,39500.0
2007-11-01 14:30:00,35.12,35.19,35.12,35.15,18200.0,22.3148,22.3593,22.3148,22.3339,18200.0
2007-11-01 14:35:00,35.16,35.22,35.15,35.16,47200.0,22.3402,22.3783,22.3339,22.3402,47200.0
2007-11-01 14:40:00,35.16,35.2,35.13,35.13,22000.0,22.3402,22.3656,22.3212,22.3212,22000.0
2007-11-01 14:45:00,35.13,35.2,35.13,35.2,23400.0,22.3212,22.3656,22.3212,22.3656,23400.0
2007-11-01 14:50:00,35.2,35.21,35.15,35.16,42800.0,22.3656,22.372,22.3339,22.3402,42800.0
2007-11-01 14:55:00,35.17,35.19,35.14,35.17,32300.0,22.3466,22.3593,22.3275,22.3466,32300.0
2007-11-01 15:00:00,35.17,35.21,35.14,35.19,187500.0,22.3466,22.372,22.3275,22.3593,187500.0
2007-11-01 15:05:00,35.19,35.2,35.14,35.16,65500.0,22.3593,22.3656,22.3275,22.3402,65500.0
2007-11-01 15:10:00,35.15,35.17,34.97,34.98,108000.0,22.3339,22.3466,22.2195,22.2258,108000.0
2007-11-01 15:15:00,34.98,35.05,34.97,34.99,93300.0,22.2258,22.2703,22.2195,22.2322,93300.0
2007-11-01 15:20:00,34.99,34.99,34.91,34.99,119100.0,22.2322,22.2322,22.1814,22.2322,119100.0
2007-11-01 15:25:00,35.0,35.03,34.94,34.96,90800.0,22.2386,22.2576,22.2004,22.2131,90800.0
2007-11-01 15:30:00,34.96,35.02,34.93,34.99,84400.0,22.2131,22.2513,22.1941,22.2322,84400.0
2007-11-01 15:35:00,34.99,34.99,34.95,34.97,63000.0,22.2322,22.2322,22.2068,22.2195,63000.0
2007-11-01 15:40:00,34.97,35.01,34.94,34.99,126300.0,22.2195,22.2449,22.2004,22.2322,126300.0
2007-11-01 15:45:00,34.98,35.01,34.93,34.99,189600.0,22.2258,22.2449,22.1941,22.2322,189600.0
2007-11-01 15:50:00,34.99,35.0,34.96,34.98,227600.0,22.2322,22.2386,22.2131,22.2258,227600.0
2007-11-01 15:55:00,34.98,35.03,34.97,34.99,2409100.0,22.2258,22.2576,22.2195,22.2322,2409100.0
2007-11-02 09:30:00,35.0,35.14,34.94,35.06,90300.0,22.2386,22.3275,22.2004,22.2767,90300.0
2007-11-02 09:35:00,35.01,35.03,34.86,34.95,47400.0,22.2449,22.2576,22.1496,22.2068,47400.0
2007-11-02 09:40:00,34.92,35.11,34.92,35.07,56100.0,22.1877,22.3084,22.1877,22.283,56100.0
2007-11-02 09:45:00,35.07,35.08,34.8,34.82,296700.0,22.283,22.2894,22.1115,22.1242,296700.0
2007-11-02 09:50:00,34.81,34.83,34.35,34.35,145000.0,22.1178,22.1305,21.8256,21.8256,145000.0
2007-11-02 09:55:00,34.35,34.61,34.25,34.61,215600.0,21.8256,21.9908,21.762,21.9908,215600.0
2007-11-02 10:00:00,34.59,34.64,34.39,34.46,93000.0,21.978,22.0098,21.851,21.8954,93000.0
2007-11-02 10:05:00,34.45,34.45,34.22,34.43,96000.0,21.8891,21.8891,21.743,21.8764,96000.0
2007-11-02 10:10:00,34.43,34.45,34.25,34.32,223100.0,21.8764,21.8891,21.762,21.8065,223100.0
2007-11-02 10:15:00,34.3,34.31,34.2,34.21,182700.0,21.7938,21.8001,21.7302,21.7366,182700.0
2007-11-02 10:20:00,34.21,34.3,34.21,34.24,99900.0,21.7366,21.7938,21.7366,21.7557,99900.0
2007-11-02 10:25:00,34.24,34.39,34.24,34.38,36400.0,21.7557,21.851,21.7557,21.8446,36400.0
2007-11-02 10:30:00,34.36,34.48,34.36,34.39,66600.0,21.8319,21.9082,21.8319,21.851,66600.0
2007-11-02 10:35:00,34.4,34.4,34.32,34.35,51200.0,21.8573,21.8573,21.8065,21.8256,51200.0
2007-11-02 10:40:00,34.35,34.38,34.34,34.38,94600.0,21.8256,21.8446,21.8192,21.8446,94600.0
2007-11-02 10:45:00,34.38,34.41,34.35,34.36,41800.0,21.8446,21.8637,21.8256,21.8319,41800.0
2007-11-02 10:50:00,34.35,34.44,34.33,34.4,49700.0,21.8256,21.8827,21.8128,21.8573,49700.0
2007-11-02 10:55:00,34.4,34.5,34.4,34.46,29300.0,21.8573,21.9209,21.8573,21.8954,29300.0
2007-11-02 11:00:00,34.46,34.53,34.45,34.51,167100.0,21.8954,21.9399,21.8891,21.9272,167100.0
2007-11-02 11:05:00,34.51,34.51,34.4,34.4,30800.0,21.9272,21.9272,21.8573,21.8573,30800.0
2007-11-02 11:10:00,34.4,34.44,34.4,34.41,32600.0,21.8573,21.8827,21.8573,21.8637,32600.0
2007-11-02 11:15:00,34.4,34.42,34.39,34.39,20700.0,21.8573,21.87,21.851,21.851,20700.0
2007-11-02 11:20:00,34.39,34.4,34.34,34.38,69100.0,21.851,21.8573,21.8192,21.8446,69100.0
2007-11-02 11:25:00,34.38,34.42,34.32,34.38,66000.0,21.8446,21.87,21.8065,21.8446,66000.0
2007-11-02 11:30:00,34.39,34.49,34.38,34.47,61200.0,21.851,21.9145,21.8446,21.9018,61200.0
2007-11-02 11:35:00,34.48,34.48,34.39,34.42,65900.0,21.9082,21.9082,21.851,21.87,65900.0
2007-11-02 11:40:00,34.43,34.52,34.35,34.47,66200.0,21.8764,21.9336,21.8256,21.9018,66200.0
2007-11-02 11:45:00,34.47,34.49,34.46,34.47,37900.0,21.9018,21.9145,21.8954,21.9018,37900.0
2007-11-02 11:50:00,34.46,34.46,34.42,34.44,265400.0,21.8954,21.8954,21.87,21.8827,265400.0
2007-11-02 11:55:00,34.44,34.45,34.36,34.37,47900.0,21.8827,21.8891,21.8319,21.8383,47900.0
2007-11-02 12:00:00,34.37,34.45,34.37,34.43,39400.0,21.8383,21.8891,21.8383,21.8764,39400.0
2007-11-02 12:05:00,34.42,34.45,34.4,34.4,42500.0,21.87,21.8891,21.8573,21.8573,42500.0
2007-11-02 12:10:00,34.42,34.45,34.4,34.43,43600.0,21.87,21.8891,21.8573,21.8764,43600.0
2007-11-02 12:15:00,34.43,34.44,34.38,34.4,41500.0,21.8764,21.8827,21.8446,21.8573,41500.0
2007-11-02 12:20:00,34.4,34.45,34.4,34.44,27800.0,21.8573,21.8891,21.8573,21.8827,27800.0
2007-11-02 12:25:00,34.44,34.44,34.37,34.42,42300.0,21.8827,21.8827,21.8383,21.87,42300.0
2007-11-02 12:30:00,34.42,34.44,34.35,34.39,59700.0,21.87,21.8827,21.8256,21.851,59700.0
2007-11-02 12:35:00,34.39,34.58,34.38,34.51,51200.0,21.851,21.9717,21.8446,21.9272,51200.0
2007-11-02 12:40:00,34.51,34.61,34.47,34.55,79400.0,21.9272,21.9908,21.9018,21.9526,79400.0
2007-11-02 12:45:00,34.55,34.61,34.53,34.56,54000.0,21.9526,21.9908,21.9399,21.959,54000.0
2007-11-02 12:50:00,34.56,34.56,34.49,34.5,17800.0,21.959,21.959,21.9145,21.9209,17800.0
2007-11-02 12:55:00,34.5,34.54,34.47,34.54,23200.0,21.9209,21.9463,21.9018,21.9463,23200.0
2007-11-02 13:00:00,34.54,34.67,34.53,34.63,37800.0,21.9463,22.0289,21.9399,22.0035,37800.0
2007-11-02 13:05:00,34.61,34.67,34.58,34.59,43300.0,21.9908,22.0289,21.9717,21.978,43300.0
2007-11-02 13:10:00,34.58,34.64,34.54,34.55,22100.0,21.9717,22.0098,21.9463,21.9526,22100.0
2007-11-02 13:15:00,34.55,34.62,34.55,34.61,21200.0,21.9526,21.9971,21.9526,21.9908,21200.0
2007-11-02 13:20:00,34.6,34.61,34.55,34.55,40300.0,21.9844,21.9908,21.9526,21.9526,40300.0
2007-11-02 13:25:00,34.55,34.56,34.52,34.54,30200.0,21.9526,21.959,21.9336,21.9463,30200.0
2007-11-02 13:30:00,34.54,34.6,34.52,34.57,45500.0,21.9463,21.9844,21.9336,21.9653,45500.0
2007-11-02 13:35:00,34.56,34.63,34.55,34.62,27500.0,21.959,22.0035,21.9526,21.9971,27500.0
2007-11-02 13:40:00,34.62,34.62,34.55,34.58,33400.0,21.9971,21.9971,21.9526,21.9717,33400.0
2007-11-02 13:45:00,34.59,34.65,34.55,34.65,55000.0,21.978,22.0162,21.9526,22.0162,55000.0
2007-11-02 13:50:00,34.64,34.68,34.58,34.61,30500.0,22.0098,22.0352,21.9717,21.9908,30500.0
2007-11-02 13:55:00,34.6,34.61,34.57,34.6,28400.0,21.9844,21.9908,21.9653,21.9844,28400.0
2007-11-02 14:00:00,34.59,34.61,34.55,34.59,34900.0,21.978,21.9908,21.9526,21.978,34900.0
2007-11-02 14:05:00,34.58,34.59,34.53,34.53,35300.0,21.9717,21.978,21.9399,21.9399,35300.0
2007-11-02 14:10:00,34.54,34.57,34.53,34.56,29200.0,21.9463,21.9653,21.9399,21.959,29200.0
2007-11-02 14:15:00,34.56,34.56,34.44,34.44,569100.0,21.959,21.959,21.8827,21.8827,569100.0
2007-11-02 14:20:00,34.46,34.53,34.42,34.48,44300.0,21.8954,21.9399,21.87,21.9082,44300.0
2007-11-02 14:25:00,34.48,34.59,34.44,34.5,36900.0,21.9082,21.978,21.8827,21.9209,36900.0
2007-11-02 14:30:00,34.51,34.57,34.47,34.47,37100.0,21.9272,21.9653,21.9018,21.9018,37100.0
2007-11-02 14:35:00,34.48,34.49,34.42,34.42,39500.0,21.9082,21.9145,21.87,21.87,39500.0
2007-11-02 14:40:00,34.42,34.42,34.39,34.39,28500.0,21.87,21.87,21.851,21.851,28500.0
2007-11-02 14:45:00,34.39,34.44,34.38,34.43,43700.0,21.851,21.8827,21.8446,21.8764,43700.0
2007-11-02 14:50:00,34.42,34.47,34.41,34.44,57300.0,21.87,21.9018,21.8637,21.8827,57300.0
2007-11-02 14:55:00,34.45,34.47,34.4,34.46,44000.0,21.8891,21.9018,21.8573,21.8954,44000.0
2007-11-02 15:00:00,34.45,34.53,34.43,34.44,55400.0,21.8891,21.9399,21.8764,21.8827,55400.0
2007-11-02 15:05:00,34.44,34.47,34.38,34.45,55300.0,21.8827,21.9018,21.8446,21.8891,55300.0
2007-11-02 15:10:00,34.45,34.48,34.37,34.43,63700.0,21.8891,21.9082,21.8383,21.8764,63700.0
2007-11-02 15:15:00,34.44,34.53,34.4,34.53,78800.0,21.8827,21.9399,21.8573,21.9399,78800.0
2007-11-02 15:20:00,34.53,34.66,34.53,34.62,74500.0,21.9399,22.0225,21.9399,21.9971,74500.0
2007-11-02 15:25:00,34.62,34.66,34.55,34.6,56200.0,21.9971,22.0225,21.9526,21.9844,56200.0
2007-11-02 15:30:00,34.59,34.6,34.43,34.46,104600.0,21.978,21.9844,21.8764,21.8954,104600.0
2007-11-02 15:35:00,34.46,34.52,34.39,34.47,103100.0,21.8954,21.9336,21.851,21.9018,103100.0
2007-11-02 15:40:00,34.46,34.78,34.44,34.77,134100.0,21.8954,22.0988,21.8827,22.0924,134100.0
2007-11-02 15:45:00,34.76,34.91,34.76,34.83,140300.0,22.0861,22.1814,22.0861,22.1305,140300.0
2007-11-02 15:50:00,34.83,34.91,34.8,34.85,146300.0,22.1305,22.1814,22.1115,22.1432,146300.0
2007-11-02 15:55:00,34.86,34.91,34.83,34.88,169800.0,22.1496,22.1814,22.1305,22.1623,169800.0
2007-11-05 09:30:00,34.85,34.88,34.56,34.84,136200.0,22.1432,22.1623,21.959,22.1369,136200.0
2007-11-05 09:35:00,34.83,34.83,34.55,34.64,42800.0,22.1305,22.1305,21.9526,22.0098,42800.0
2007-11-05 09:40:00,34.62,34.64,34.53,34.55,62800.0,21.9971,22.0098,21.9399,21.9526,62800.0
2007-11-05 09:45:00,34.54,34.81,34.51,34.68,69800.0,21.9463,22.1178,21.9272,22.0352,69800.0
2007-11-05 09:50:00,34.68,34.68,34.5,34.63,68600.0,22.0352,22.0352,21.9209,22.0035,68600.0
2007-11-05 09:55:00,34.63,34.72,34.6,34.64,66000.0,22.0035,22.0606,21.9844,22.0098,66000.0
2007-11-05 10:00:00,34.63,34.72,34.53,34.53,64600.0,22.0035,22.0606,21.9399,21.9399,64600.0
2007-11-05 10:05:00,34.54,34.72,34.53,34.65,63600.0,21.9463,22.0606,21.9399,22.0162,63600.0
2007-11-05 10:10:00,34.64,34.81,34.58,34.79,56800.0,22.0098,22.1178,21.9717,22.1051,56800.0
2007-11-05 10:15:00,34.79,34.83,34.66,34.82,37200.0,22.1051,22.1305,22.0225,22.1242,37200.0
2007-11-05 10:20:00,34.82,34.82,34.71,34.78,37100.0,22.1242,22.1242,22.0543,22.0988,37100.0
2007-11-05 10:25:00,34.78,34.8,34.64,34.64,78100.0,22.0988,22.1115,22.0098,22.0098,78100.0
2007-11-05 10:30:00,34.64,34.65,34.61,34.63,38900.0,22.0098,22.0162,21.9908,22.0035,38900.0
2007-11-05 10:35:00,34.64,34.81,34.63,34.69,65000.0,22.0098,22.1178,22.0035,22.0416,65000.0
2007-11-05 10:40:00,34.68,34.8,34.68,34.78,134100.0,22.0352,22.1115,22.0352,22.0988,134100.0
2007-11-05 10:45:00,34.78,34.79,34.73,34.74,30000.0,22.0988,22.1051,22.067,22.0734,30000.0
2007-11-05 10:50:00,34.75,34.75,34.69,34.74,96000.0,22.0797,22.0797,22.0416,22.0734,96000.0
2007-11-05 10:55:00,34.74,34.76,34.68,34.72,28100.0,22.0734,22.0861,22.0352,22.0606,28100.0
2007-11-05 11:00:00,34.72,34.78,34.72,34.77,17000.0,22.0606,22.0988,22.0606,22.0924,17000.0
2007-11-05 11:05:00,34.77,34.86,34.73,34.81,117800.0,22.0924,22.1496,22.067,22.1178,117800.0
2007-11-05 11:10:00,34.82,34.82,34.7,34.71,182300.0,22.1242,22.1242,22.0479,22.0543,182300.0
2007-11-05 11:15:00,34.71,34.72,34.7,34.71,36400.0,22.0543,22.0606,22.0479,22.0543,36400.0
2007-11-05 11:20:00,34.7,34.72,34.68,34.69,205300.0,22.0479,22.0606,22.0352,22.0416,205300.0
2007-11-05 11:25:00,34.69,34.71,34.69,34.7,19400.0,22.0416,22.0543,22.0416,22.0479,19400.0
2007-11-05 11:30:00,34.7,34.71,34.7,34.7,17900.0,22.0479,22.0543,22.0479,22.0479,17900.0
2007-11-05 11:35:00,34.71,34.71,34.63,34.63,51300.0,22.0543,22.0543,22.0035,22.0035,51300.0
2007-11-05 11:40:00,34.63,34.8,34.63,34.78,73500.0,22.0035,22.1115,22.0035,22.0988,73500.0
2007-11-05 11:45:00,34.79,34.88,34.77,34.78,50200.0,22.1051,22.1623,22.0924,22.0988,50200.0
2007-11-05 11:50:00,34.77,34.85,34.75,34.85,36200.0,22.0924,22.1432,22.0797,22.1432,36200.0
2007-11-05 11:55:00,34.85,34.89,34.77,34.82,35600.0,22.1432,22.1687,22.0924,22.1242,35600.0
2007-11-05 12:00:00,34.82,34.89,34.82,34.82,52900.0,22.1242,22.1687,22.1242,22.1242,52900.0
2007-11-05 12:05:00,34.82,34.85,34.68,34.68,60200.0,22.1242,22.1432,22.0352,22.0352,60200.0
2007-11-05 12:10:00,34.68,34.68,34.52,34.63,51900.0,22.0352,22.0352,21.9336,22.0035,51900.0
2007-11-05 12:15:00,34.63,34.67,34.57,34.62,46700.0,22.0035,22.0289,21.9653,21.9971,46700.0
2007-11-05 12:20:00,34.61,34.63,34.46,34.46,35600.0,21.9908,22.0035,21.8954,21.8954,35600.0
2007-11-05 12:25:00,34.47,34.67,34.43,34.67,87200.0,21.9018,22.0289,21.8764,22.0289,87200.0
2007-11-05 12:30:00,34.66,34.82,34.64,34.71,60800.0,22.0225,22.1242,22.0098,22.0543,60800.0
2007-11-05 12:35:00,34.71,34.93,34.71,34.87,47900.0,22.0543,22.1941,22.0543,22.156,47900.0
2007-11-05 12:40:00,34.87,34.87,34.71,34.8,72900.0,22.156,22.156,22.0543,22.1115,72900.0
2007-11-05 12:45:00,34.8,34.81,34.67,34.7,44400.0,22.1115,22.1178,22.0289,22.0479,44400.0
2007-11-05 12:50:00,34.69,34.77,34.59,34.62,57100.0,22.0416,22.0924,21.978,21.9971,57100.0
2007-11-05 12:55:00,34.61,34.7,34.49,34.6,75900.0,21.9908,22.0479,21.9145,21.9844,75900.0
2007-11-05 13:00:00,34.6,34.79,34.59,34.78,43500.0,21.9844,22.1051,21.978,22.0988,43500.0
2007-11-05 13:05:00,34.77,34.86,34.7,34.76,90300.0,22.0924,22.1496,22.0479,22.0861,90300.0
2007-11-05 13:10:00,34.75,34.84,34.75,34.76,27100.0,22.0797,22.1369,22.0797,22.0861,27100.0
2007-11-05 13:15:00,34.78,34.78,34.51,34.58,53100.0,22.0988,22.0988,21.9272,21.9717,53100.0
2007-11-05 13:20:00,34.58,34.69,34.57,34.69,68300.0,21.9717,22.0416,21.9653,22.0416,68300.0
2007-11-05 13:25:00,34.69,34.84,34.69,34.75,106800.0,22.0416,22.1369,22.0416,22.0797,106800.0
2007-11-05 13:30:00,34.75,34.76,34.6,34.6,24500.0,22.0797,22.0861,21.9844,21.9844,24500.0
2007-11-05 13:35:00,34.59,34.66,34.53,34.65,50700.0,21.978,22.0225,21.9399,22.0162,50700.0
2007-11-05 13:40:00,34.63,34.64,34.56,34.58,31200.0,22.0035,22.0098,21.959,21.9717,31200.0
2007-11-05 13:45:00,34.58,34.61,34.43,34.44,31700.0,21.9717,21.9908,21.8764,21.8827,31700.0
2007-11-05 13:50:00,34.43,34.54,34.38,34.43,64200.0,21.8764,21.9463,21.8446,21.8764,64200.0
2007-11-05 13:55:00,34.42,34.49,34.34,34.38,50900.0,21.87,21.9145,21.8192,21.8446,50900.0
2007-11-05 14:00:00,34.38,34.52,34.38,34.48,82000.0,21.8446,21.9336,21.8446,21.9082,82000.0
2007-11-05 14:05:00,34.48,34.54,34.4,34.51,69700.0,21.9082,21.9463,21.8573,21.9272,69700.0
2007-11-05 14:10:00,34.51,34.52,34.42,34.43,53400.0,21.9272,21.9336,21.87,21.8764,53400.0
2007-11-05 14:15:00,34.43,34.46,34.36,34.36,47700.0,21.8764,21.8954,21.8319,21.8319,47700.0
2007-11-05 14:20:00,34.36,34.44,34.29,34.33,60400.0,21.8319,21.8827,21.7874,21.8128,60400.0
2007-11-05 14:25:00,34.33,34.43,34.21,34.36,103800.0,21.8128,21.8764,21.7366,21.8319,103800.0
2007-11-05 14:30:00,34.36,34.43,34.23,34.24,54400.0,21.8319,21.8764,21.7493,21.7557,54400.0
2007-11-05 14:35:00,34.25,34.36,34.24,34.35,34200.0,21.762,21.8319,21.7557,21.8256,34200.0
2007-11-05 14:40:00,34.35,34.44,34.23,34.39,60600.0,21.8256,21.8827,21.7493,21.851,60600.0
2007-11-05 14:45:00,34.39,34.51,34.26,34.5,52900.0,21.851,21.9272,21.7684,21.9209,52900.0
2007-11-05 14:50:00,34.49,34.57,34.48,34.49,62400.0,21.9145,21.9653,21.9082,21.9145,62400.0
2007-11-05 14:55:00,34.49,34.6,34.45,34.53,53100.0,21.9145,21.9844,21.8891,21.9399,53100.0
2007-11-05 15:00:00,34.52,34.69,34.51,34.68,75500.0,21.9336,22.0416,21.9272,22.0352,75500.0
2007-11-05 15:05:00,34.67,34.8,34.67,34.67,125000.0,22.0289,22.1115,22.0289,22.0289,125000.0
2007-11-05 15:10:00,34.66,34.68,34.47,34.55,69500.0,22.0225,22.0352,21.9018,21.9526,69500.0
2007-11-05 15:15:00,34.54,34.66,34.53,34.64,50100.0,21.9463,22.0225,21.9399,22.0098,50100.0
2007-11-05 15:20:00,34.64,34.83,34.59,34.82,165100.0,22.0098,22.1305,21.978,22.1242,165100.0
2007-11-05 15:25:00,34.82,34.88,34.7,34.82,108500.0,22.1242,22.1623,22.0479,22.1242,108500.0
2007-11-05 15:30:00,34.8,34.84,34.74,34.75,94500.0,22.1115,22.1369,22.0734,22.0797,94500.0
2007-11-05 15:35:00,34.75,34.86,34.75,34.79,82800.0,22.0797,22.1496,22.0797,22.1051,82800.0
2007-11-05 15:40:00,34.78,34.86,34.66,34.71,111700.0,22.0988,22.1496,22.0225,22.0543,111700.0
2007-11-05 15:45:00,34.72,34.72,34.61,34.61,102400.0,22.0606,22.0606,21.9908,21.9908,102400.0
2007-11-05 15:50:00,34.61,34.65,34.52,34.56,217400.0,21.9908,22.0162,21.9336,21.959,217400.0
2007-11-05 15:55:00,34.56,34.6,34.23,34.48,364700.0,21.959,21.9844,21.7493,21.9082,364700.0
2007-11-06 09:30:00,36.51,37.47,36.35,37.15,1338700.0,23.198,23.808,23.0963,23.6046,1338700.0
2007-11-06 09:35:00,37.15,37.26,37.0,37.05,787000.0,23.6046,23.6745,23.5093,23.5411,787000.0
2007-11-06 09:40:00,37.04,37.5,37.02,37.46,866400.0,23.5347,23.827,23.522,23.8016,866400.0
2007-11-06 09:45:00,37.46,37.67,37.06,37.19,527400.0,23.8016,23.935,23.5475,23.6301,527400.0
2007-11-06 09:50:00,37.2,37.45,37.18,37.39,416300.0,23.6364,23.7953,23.6237,23.7571,416300.0
2007-11-06 09:55:00,37.39,37.45,37.27,37.34,299400.0,23.7571,23.7953,23.6809,23.7254,299400.0
2007-11-06 10:00:00,37.34,37.34,36.96,37.02,487300.0,23.7254,23.7254,23.4839,23.522,487300.0
2007-11-06 10:05:00,37.01,37.05,36.77,37.0,367500.0,23.5157,23.5411,23.3632,23.5093,367500.0
2007-11-06 10:10:00,37.0,37.15,36.99,37.03,152400.0,23.5093,23.6046,23.503,23.5284,152400.0
2007-11-06 10:15:00,37.04,37.23,37.02,37.18,194500.0,23.5347,23.6555,23.522,23.6237,194500.0
2007-11-06 10:20:00,37.18,37.45,37.16,37.36,298400.0,23.6237,23.7953,23.611,23.7381,298400.0
2007-11-06 10:25:00,37.37,37.48,37.21,37.34,297800.0,23.7444,23.8143,23.6428,23.7254,297800.0
2007-11-06 10:30:00,37.35,37.4,37.29,37.31,163900.0,23.7317,23.7635,23.6936,23.7063,163900.0
2007-11-06 10:35:00,37.31,37.48,37.31,37.39,158600.0,23.7063,23.8143,23.7063,23.7571,158600.0
2007-11-06 10:40:00,37.38,37.44,37.38,37.4,181900.0,23.7508,23.7889,23.7508,23.7635,181900.0
2007-11-06 10:45:00,37.39,37.4,37.19,37.19,168500.0,23.7571,23.7635,23.6301,23.6301,168500.0
2007-11-06 10:50:00,37.19,37.28,37.15,37.17,175600.0,23.6301,23.6872,23.6046,23.6173,175600.0
2007-11-06 10:55:00,37.17,37.29,37.08,37.28,97200.0,23.6173,23.6936,23.5602,23.6872,97200.0
2007-11-06 11:00:00,37.29,37.36,37.1,37.18,107300.0,23.6936,23.7381,23.5729,23.6237,107300.0
2007-11-06 11:05:00,37.18,37.39,37.18,37.39,95700.0,23.6237,23.7571,23.6237,23.7571,95700.0
2007-11-06 11:10:00,37.38,37.39,37.21,37.25,104700.0,23.7508,23.7571,23.6428,23.6682,104700.0
2007-11-06 11:15:00,37.25,37.36,37.19,37.21,185500.0,23.6682,23.7381,23.6301,23.6428,185500.0
2007-11-06 11:20:00,37.22,37.27,37.21,37.21,87000.0,23.6491,23.6809,23.6428,23.6428,87000.0
2007-11-06 11:25:00,37.21,37.23,37.19,37.23,59400.0,23.6428,23.6555,23.6301,23.6555,59400.0
2007-11-06 11:30:00,37.24,37.25,37.06,37.14,239300.0,23.6618,23.6682,23.5475,23.5983,239300.0
2007-11-06 11:35:00,37.13,37.16,37.12,37.15,168900.0,23.5919,23.611,23.5856,23.6046,168900.0
2007-11-06 11:40:00,37.15,37.18,37.12,37.13,82500.0,23.6046,23.6237,23.5856,23.5919,82500.0
2007-11-06 11:45:00,37.12,37.15,37.12,37.13,59500.0,23.5856,23.6046,23.5856,23.5919,59500.0
2007-11-06 11:50:00,37.13,37.16,37.13,37.14,116400.0,23.5919,23.611,23.5919,23.5983,116400.0
2007-11-06 11:55:00,37.14,37.16,37.03,37.04,114600.0,23.5983,23.611,23.5284,23.5347,114600.0
2007-11-06 12:00:00,37.05,37.07,37.02,37.05,73600.0,23.5411,23.5538,23.522,23.5411,73600.0
2007-11-06 12:05:00,37.05,37.11,37.0,37.09,113300.0,23.5411,23.5792,23.5093,23.5665,113300.0
2007-11-06 12:10:00,37.08,37.15,37.03,37.15,284000.0,23.5602,23.6046,23.5284,23.6046,284000.0
2007-11-06 12:15:00,37.15,37.18,37.07,37.15,89100.0,23.6046,23.6237,23.5538,23.6046,89100.0
2007-11-06 12:20:00,37.15,37.15,37.07,37.08,53700.0,23.6046,23.6046,23.5538,23.5602,53700.0
2007-11-06 12:25:00,37.09,37.1,37.07,37.08,26600.0,23.5665,23.5729,23.5538,23.5602,26600.0
2007-11-06 12:30:00,37.08,37.15,37.07,37.14,138600.0,23.5602,23.6046,23.5538,23.5983,138600.0
2007-11-06 12:35:00,37.15,37.18,37.08,37.13,77000.0,23.6046,23.6237,23.5602,23.5919,77000.0
2007-11-06 12:40:00,37.13,37.13,36.99,37.0,90300.0,23.5919,23.5919,23.503,23.5093,90300.0
2007-11-06 12:45:00,37.0,37.08,36.97,37.05,65600.0,23.5093,23.5602,23.4903,23.5411,65600.0
2007-11-06 12:50:00,37.06,37.1,37.05,37.1,22300.0,23.5475,23.5729,23.5411,23.5729,22300.0
2007-11-06 12:55:00,37.1,37.15,37.06,37.07,63100.0,23.5729,23.6046,23.5475,23.5538,63100.0
2007-11-06 13:00:00,37.07,37.12,37.07,37.08,40000.0,23.5538,23.5856,23.5538,23.5602,40000.0
2007-11-06 13:05:00,37.0,37.1,37.0,37.04,59800.0,23.5093,23.5729,23.5093,23.5347,59800.0
2007-11-06 13:10:00,37.04,37.08,37.0,37.01,84100.0,23.5347,23.5602,23.5093,23.5157,84100.0
2007-11-06 13:15:00,37.0,37.02,36.84,36.87,143500.0,23.5093,23.522,23.4077,23.4267,143500.0
2007-11-06 13:20:00,36.87,36.88,36.71,36.75,97400.0,23.4267,23.4331,23.3251,23.3505,97400.0
2007-11-06 13:25:00,36.75,36.8,36.64,36.74,177200.0,23.3505,23.3823,23.2806,23.3441,177200.0
2007-11-06 13:30:00,36.73,36.82,36.6,36.73,175100.0,23.3378,23.395,23.2552,23.3378,175100.0
2007-11-06 13:35:00,36.73,36.81,36.52,36.56,159500.0,23.3378,23.3886,23.2043,23.2298,159500.0
2007-11-06 13:40:00,36.56,36.69,36.53,36.67,67000.0,23.2298,23.3124,23.2107,23.2997,67000.0
2007-11-06 13:45:00,36.67,36.73,36.65,36.71,91600.0,23.2997,23.3378,23.2869,23.3251,91600.0
2007-11-06 13:50:00,36.71,36.93,36.71,36.93,107800.0,23.3251,23.4649,23.3251,23.4649,107800.0
2007-11-06 13:55:00,36.93,36.99,36.86,36.86,68800.0,23.4649,23.503,23.4204,23.4204,68800.0
2007-11-06 14:00:00,36.86,36.95,36.85,36.93,74400.0,23.4204,23.4776,23.414,23.4649,74400.0
2007-11-06 14:05:00,36.92,36.94,36.87,36.92,72600.0,23.4585,23.4712,23.4267,23.4585,72600.0
2007-11-06 14:10:00,36.92,36.98,36.85,36.98,68900.0,23.4585,23.4966,23.414,23.4966,68900.0
2007-11-06 14:15:00,36.98,37.06,36.93,37.06,95500.0,23.4966,23.5475,23.4649,23.5475,95500.0
2007-11-06 14:20:00,37.07,37.11,36.94,37.08,162600.0,23.5538,23.5792,23.4712,23.5602,162600.0
2007-11-06 14:25:00,37.1,37.13,37.08,37.11,60400.0,23.5729,23.5919,23.5602,23.5792,60400.0
2007-11-06 14:30:00,37.12,37.18,37.08,37.17,83400.0,23.5856,23.6237,23.5602,23.6173,83400.0
2007-11-06 14:35:00,37.18,37.29,37.17,37.29,129200.0,23.6237,23.6936,23.6173,23.6936,129200.0
2007-11-06 14:40:00,37.3,37.35,37.26,37.32,120700.0,23.6999,23.7317,23.6745,23.7127,120700.0
2007-11-06 14:45:00,37.33,37.36,37.27,37.27,67400.0,23.719,23.7381,23.6809,23.6809,67400.0
2007-11-06 14:50:00,37.29,37.33,37.25,37.3,183400.0,23.6936,23.719,23.6682,23.6999,183400.0
2007-11-06 14:55:00,37.29,37.31,37.25,37.25,69700.0,23.6936,23.7063,23.6682,23.6682,69700.0
2007-11-06 15:00:00,37.25,37.34,37.2,37.28,137600.0,23.6682,23.7254,23.6364,23.6872,137600.0
2007-11-06 15:05:00,37.27,37.27,37.07,37.1,159100.0,23.6809,23.6809,23.5538,23.5729,159100.0
2007-11-06 15:10:00,37.1,37.24,37.1,37.15,118400.0,23.5729,23.6618,23.5729,23.6046,118400.0
2007-11-06 15:15:00,37.14,37.32,37.14,37.3,170900.0,23.5983,23.7127,23.5983,23.6999,170900.0
2007-11-06 15:20:00,37.3,37.31,37.24,37.25,182200.0,23.6999,23.7063,23.6618,23.6682,182200.0
2007-11-06 15:25:00,37.25,37.26,37.12,37.15,148700.0,23.6682,23.6745,23.5856,23.6046,148700.0
2007-11-06 15:30:00,37.15,37.21,37.0,37.21,203800.0,23.6046,23.6428,23.5093,23.6428,203800.0
2007-11-06 15:35:00,37.21,37.22,37.07,37.13,152300.0,23.6428,23.6491,23.5538,23.5919,152300.0
2007-11-06 15:40:00,37.13,37.13,37.0,37.02,232100.0,23.5919,23.5919,23.5093,23.522,232100.0
2007-11-06 15:45:00,37.01,37.05,36.92,36.96,345400.0,23.5157,23.5411,23.4585,23.4839,345400.0
2007-11-06 15:50:00,36.96,36.98,36.9,36.92,419100.0,23.4839,23.4966,23.4458,23.4585,419100.0
2007-11-06 15:55:00,36.93,37.0,36.81,37.0,360000.0,23.4649,23.5093,23.3886,23.5093,360000.0
2007-11-07 09:30:00,36.5,36.88,36.36,36.75,517500.0,23.1916,23.4331,23.1027,23.3505,517500.0
2007-11-07 09:35:00,36.74,36.93,36.7,36.93,176400.0,23.3441,23.4649,23.3187,23.4649,176400.0
2007-11-07 09:40:00,36.93,37.0,36.68,36.76,320700.0,23.4649,23.5093,23.306,23.3568,320700.0
2007-11-07 09:45:00,36.76,36.77,36.56,36.6,221500.0,23.3568,23.3632,23.2298,23.2552,221500.0
2007-11-07 09:50:00,36.6,36.61,36.49,36.59,124000.0,23.2552,23.2615,23.1853,23.2488,124000.0
2007-11-07 09:55:00,36.6,36.6,36.52,36.59,134400.0,23.2552,23.2552,23.2043,23.2488,134400.0
2007-11-07 10:00:00,36.59,36.6,36.55,36.58,122100.0,23.2488,23.2552,23.2234,23.2425,122100.0
2007-11-07 10:05:00,36.58,36.6,36.56,36.59,83200.0,23.2425,23.2552,23.2298,23.2488,83200.0
2007-11-07 10:10:00,36.6,36.7,36.58,36.58,202000.0,23.2552,23.3187,23.2425,23.2425,202000.0
2007-11-07 10:15:00,36.58,36.63,36.57,36.63,83100.0,23.2425,23.2742,23.2361,23.2742,83100.0
2007-11-07 10:20:00,36.63,36.64,36.59,36.6,116300.0,23.2742,23.2806,23.2488,23.2552,116300.0
2007-11-07 10:25:00,36.61,36.69,36.6,36.62,88800.0,23.2615,23.3124,23.2552,23.2679,88800.0
2007-11-07 10:30:00,36.62,36.63,36.51,36.51,96400.0,23.2679,23.2742,23.198,23.198,96400.0
2007-11-07 10:35:00,36.51,36.56,36.48,36.52,94300.0,23.198,23.2298,23.1789,23.2043,94300.0
2007-11-07 10:40:00,36.53,36.6,36.5,36.5,90300.0,23.2107,23.2552,23.1916,23.1916,90300.0
2007-11-07 10:45:00,36.5,36.51,36.48,36.51,87800.0,23.1916,23.198,23.1789,23.198,87800.0
2007-11-07 10:50:00,36.51,36.55,36.49,36.5,83300.0,23.198,23.2234,23.1853,23.1916,83300.0
2007-11-07 10:55:00,36.5,36.52,36.45,36.47,121200.0,23.1916,23.2043,23.1599,23.1726,121200.0
2007-11-07 11:00:00,36.47,36.49,36.41,36.44,140700.0,23.1726,23.1853,23.1345,23.1535,140700.0
2007-11-07 11:05:00,36.44,36.46,36.4,36.41,123100.0,23.1535,23.1662,23.1281,23.1345,123100.0
2007-11-07 11:10:00,36.42,36.44,36.27,36.32,170100.0,23.1408,23.1535,23.0455,23.0773,170100.0
2007-11-07 11:15:00,36.34,36.55,36.32,36.55,111000.0,23.09,23.2234,23.0773,23.2234,111000.0
2007-11-07 11:20:00,36.54,36.55,36.41,36.46,86900.0,23.2171,23.2234,23.1345,23.1662,86900.0
2007-11-07 11:25:00,36.46,36.6,36.45,36.58,64600.0,23.1662,23.2552,23.1599,23.2425,64600.0
2007-11-07 11:30:00,36.58,36.6,36.48,36.58,43900.0,23.2425,23.2552,23.1789,23.2425,43900.0
2007-11-07 11:35:00,36.59,36.67,36.54,36.57,97700.0,23.2488,23.2997,23.2171,23.2361,97700.0
2007-11-07 11:40:00,36.56,36.61,36.54,36.59,33900.0,23.2298,23.2615,23.2171,23.2488,33900.0
2007-11-07 11:45:00,36.58,36.59,36.52,36.52,40100.0,23.2425,23.2488,23.2043,23.2043,40100.0
2007-11-07 11:50:00,36.52,36.62,36.5,36.58,82000.0,23.2043,23.2679,23.1916,23.2425,82000.0
2007-11-07 11:55:00,36.56,36.64,36.56,36.6,66600.0,23.2298,23.2806,23.2298,23.2552,66600.0
2007-11-07 12:00:00,36.6,36.6,36.46,36.51,39500.0,23.2552,23.2552,23.1662,23.198,39500.0
2007-11-07 12:05:00,36.51,36.54,36.47,36.52,57600.0,23.198,23.2171,23.1726,23.2043,57600.0
2007-11-07 12:10:00,36.51,36.52,36.39,36.47,76300.0,23.198,23.2043,23.1217,23.1726,76300.0
2007-11-07 12:15:00,36.47,36.5,36.41,36.49,54200.0,23.1726,23.1916,23.1345,23.1853,54200.0
2007-11-07 12:20:00,36.48,36.48,36.39,36.42,95000.0,23.1789,23.1789,23.1217,23.1408,95000.0
2007-11-07 12:25:00,36.41,36.46,36.4,36.4,52600.0,23.1345,23.1662,23.1281,23.1281,52600.0
2007-11-07 12:30:00,36.39,36.48,36.37,36.47,64400.0,23.1217,23.1789,23.109,23.1726,64400.0
2007-11-07 12:35:00,36.47,36.48,36.41,36.48,95100.0,23.1726,23.1789,23.1345,23.1789,95100.0
2007-11-07 12:40:00,36.48,36.49,36.42,36.48,49000.0,23.1789,23.1853,23.1408,23.1789,49000.0
2007-11-07 12:45:00,36.49,36.49,36.37,36.42,50700.0,23.1853,23.1853,23.109,23.1408,50700.0
2007-11-07 12:50:00,36.41,36.52,36.38,36.52,96600.0,23.1345,23.2043,23.1154,23.2043,96600.0
2007-11-07 12:55:00,36.51,36.52,36.41,36.42,45200.0,23.198,23.2043,23.1345,23.1408,45200.0
2007-11-07 13:00:00,36.42,36.52,36.4,36.51,76500.0,23.1408,23.2043,23.1281,23.198,76500.0
2007-11-07 13:05:00,36.51,36.67,36.5,36.65,59100.0,23.198,23.2997,23.1916,23.2869,59100.0
2007-11-07 13:10:00,36.64,36.69,36.58,36.6,64000.0,23.2806,23.3124,23.2425,23.2552,64000.0
2007-11-07 13:15:00,36.6,36.65,36.46,36.58,132500.0,23.2552,23.2869,23.1662,23.2425,132500.0
2007-11-07 13:20:00,36.58,36.63,36.5,36.5,50100.0,23.2425,23.2742,23.1916,23.1916,50100.0
2007-11-07 13:25:00,36.5,36.62,36.5,36.55,128900.0,23.1916,23.2679,23.1916,23.2234,128900.0
2007-11-07 13:30:00,36.57,36.62,36.54,36.62,134100.0,23.2361,23.2679,23.2171,23.2679,134100.0
2007-11-07 13:35:00,36.62,36.64,36.54,36.54,43000.0,23.2679,23.2806,23.2171,23.2171,43000.0
2007-11-07 13:40:00,36.53,36.66,36.51,36.6,42600.0,23.2107,23.2933,23.198,23.2552,42600.0
2007-11-07 13:45:00,36.6,36.64,36.55,36.59,39200.0,23.2552,23.2806,23.2234,23.2488,39200.0
2007-11-07 13:50:00,36.6,36.68,36.59,36.67,64000.0,23.2552,23.306,23.2488,23.2997,64000.0
2007-11-07 13:55:00,36.67,36.75,36.62,36.67,62800.0,23.2997,23.3505,23.2679,23.2997,62800.0
2007-11-07 14:00:00,36.67,36.67,36.56,36.65,39600.0,23.2997,23.2997,23.2298,23.2869,39600.0
2007-11-07 14:05:00,36.65,36.69,36.6,36.68,43200.0,23.2869,23.3124,23.2552,23.306,43200.0
2007-11-07 14:10:00,36.68,36.7,36.61,36.7,44500.0,23.306,23.3187,23.2615,23.3187,44500.0
2007-11-07 14:15:00,36.71,36.81,36.68,36.77,66200.0,23.3251,23.3886,23.306,23.3632,66200.0
2007-11-07 14:20:00,36.77,36.77,36.72,36.77,49200.0,23.3632,23.3632,23.3314,23.3632,49200.0
2007-11-07 14:25:00,36.76,36.91,36.73,36.89,79200.0,23.3568,23.4521,23.3378,23.4394,79200.0
2007-11-07 14:30:00,36.9,36.93,36.84,36.91,68900.0,23.4458,23.4649,23.4077,23.4521,68900.0
2007-11-07 14:35:00,36.91,36.94,36.83,36.93,63100.0,23.4521,23.4712,23.4013,23.4649,63100.0
2007-11-07 14:40:00,36.92,36.98,36.89,36.96,91000.0,23.4585,23.4966,23.4394,23.4839,91000.0
2007-11-07 14:45:00,36.96,37.0,36.93,37.0,95000.0,23.4839,23.5093,23.4649,23.5093,95000.0
2007-11-07 14:50:00,37.0,37.0,36.89,36.89,87400.0,23.5093,23.5093,23.4394,23.4394,87400.0
2007-11-07 14:55:00,36.88,36.94,36.84,36.89,76800.0,23.4331,23.4712,23.4077,23.4394,76800.0
2007-11-07 15:00:00,36.89,36.91,36.68,36.84,116500.0,23.4394,23.4521,23.306,23.4077,116500.0
2007-11-07 15:05:00,36.82,36.89,36.74,36.87,68000.0,23.395,23.4394,23.3441,23.4267,68000.0
2007-11-07 15:10:00,36.85,36.93,36.75,36.9,68600.0,23.414,23.4649,23.3505,23.4458,68600.0
2007-11-07 15:15:00,36.88,36.96,36.78,36.83,80000.0,23.4331,23.4839,23.3695,23.4013,80000.0
2007-11-07 15:20:00,36.83,36.86,36.77,36.77,75300.0,23.4013,23.4204,23.3632,23.3632,75300.0
2007-11-07 15:25:00,36.78,36.78,36.63,36.72,117600.0,23.3695,23.3695,23.2742,23.3314,117600.0
2007-11-07 15:30:00,36.72,36.77,36.61,36.61,87600.0,23.3314,23.3632,23.2615,23.2615,87600.0
2007-11-07 15:35:00,36.62,36.68,36.52,36.55,117500.0,23.2679,23.306,23.2043,23.2234,117500.0
2007-11-07 15:40:00,36.56,36.64,36.51,36.63,116900.0,23.2298,23.2806,23.198,23.2742,116900.0
2007-11-07 15:45:00,36.63,36.67,36.59,36.62,129900.0,23.2742,23.2997,23.2488,23.2679,129900.0
2007-11-07 15:50:00,36.62,36.63,36.44,36.55,194900.0,23.2679,23.2742,23.1535,23.2234,194900.0
2007-11-07 15:55:00,36.55,36.56,36.4,36.41,262000.0,23.2234,23.2298,23.1281,23.1345,262000.0
2007-11-08 09:30:00,36.52,36.98,36.52,36.72,402500.0,23.2043,23.4966,23.2043,23.3314,402500.0
2007-11-08 09:35:00,36.74,36.76,36.61,36.72,78800.0,23.3441,23.3568,23.2615,23.3314,78800.0
2007-11-08 09:40:00,36.73,36.74,36.6,36.66,94200.0,23.3378,23.3441,23.2552,23.2933,94200.0
2007-11-08 09:45:00,36.66,36.87,36.66,36.81,108700.0,23.2933,23.4267,23.2933,23.3886,108700.0
2007-11-08 09:50:00,36.82,36.99,36.8,36.98,131200.0,23.395,23.503,23.3823,23.4966,131200.0
2007-11-08 09:55:00,36.98,37.1,36.95,37.1,211000.0,23.4966,23.5729,23.4776,23.5729,211000.0
2007-11-08 10:00:00,37.1,37.1,36.95,37.03,302700.0,23.5729,23.5729,23.4776,23.5284,302700.0
2007-11-08 10:05:00,37.02,37.3,36.96,37.29,203500.0,23.522,23.6999,23.4839,23.6936,203500.0
2007-11-08 10:10:00,37.3,37.3,37.12,37.23,103500.0,23.6999,23.6999,23.5856,23.6555,103500.0
2007-11-08 10:15:00,37.23,37.44,37.2,37.28,129900.0,23.6555,23.7889,23.6364,23.6872,129900.0
2007-11-08 10:20:00,37.29,37.45,37.22,37.45,110300.0,23.6936,23.7953,23.6491,23.7953,110300.0
2007-11-08 10:25:00,37.45,37.48,37.44,37.46,78600.0,23.7953,23.8143,23.7889,23.8016,78600.0
2007-11-08 10:30:00,37.47,37.76,37.44,37.76,348300.0,23.808,23.9922,23.7889,23.9922,348300.0
2007-11-08 10:35:00,37.75,37.75,37.31,37.31,148200.0,23.9859,23.9859,23.7063,23.7063,148200.0
2007-11-08 10:40:00,37.33,37.45,37.23,37.37,131600.0,23.719,23.7953,23.6555,23.7444,131600.0
2007-11-08 10:45:00,37.38,37.39,37.19,37.3,162000.0,23.7508,23.7571,23.6301,23.6999,162000.0
2007-11-08 10:50:00,37.31,37.4,37.26,37.38,210700.0,23.7063,23.7635,23.6745,23.7508,210700.0
2007-11-08 10:55:00,37.38,37.4,37.26,37.34,73300.0,23.7508,23.7635,23.6745,23.7254,73300.0
2007-11-08 11:00:00,37.35,37.4,37.29,37.37,68500.0,23.7317,23.7635,23.6936,23.7444,68500.0
2007-11-08 11:05:00,37.37,37.41,37.36,37.4,179100.0,23.7444,23.7698,23.7381,23.7635,179100.0
2007-11-08 11:10:00,37.4,37.58,37.37,37.52,221300.0,23.7635,23.8779,23.7444,23.8397,221300.0
2007-11-08 11:15:00,37.53,37.71,37.53,37.67,272600.0,23.8461,23.9605,23.8461,23.935,272600.0
2007-11-08 11:20:00,37.68,37.73,37.65,37.71,73700.0,23.9414,23.9732,23.9223,23.9605,73700.0
2007-11-08 11:25:00,37.71,37.97,37.66,37.97,284100.0,23.9605,24.1257,23.9287,24.1257,284100.0
2007-11-08 11:30:00,37.98,38.09,37.97,38.0,229600.0,24.132,24.2019,24.1257,24.1447,229600.0
2007-11-08 11:35:00,37.99,38.05,37.9,38.0,105700.0,24.1384,24.1765,24.0812,24.1447,105700.0
2007-11-08 11:40:00,38.0,38.05,37.95,38.0,82000.0,24.1447,24.1765,24.1129,24.1447,82000.0
2007-11-08 11:45:00,38.0,38.02,37.95,37.97,100000.0,24.1447,24.1574,24.1129,24.1257,100000.0
2007-11-08 11:50:00,37.98,37.99,37.79,37.86,190300.0,24.132,24.1384,24.0113,24.0558,190300.0
2007-11-08 11:55:00,37.85,37.95,37.78,37.86,117100.0,24.0494,24.1129,24.0049,24.0558,117100.0
2007-11-08 12:00:00,37.85,37.88,37.8,37.85,173400.0,24.0494,24.0685,24.0176,24.0494,173400.0
2007-11-08 12:05:00,37.84,37.85,37.52,37.59,99200.0,24.0431,24.0494,23.8397,23.8842,99200.0
2007-11-08 12:10:00,37.6,37.64,37.5,37.53,112600.0,23.8906,23.916,23.827,23.8461,112600.0
2007-11-08 12:15:00,37.53,37.6,37.34,37.37,179600.0,23.8461,23.8906,23.7254,23.7444,179600.0
2007-11-08 12:20:00,37.38,37.38,37.18,37.18,159000.0,23.7508,23.7508,23.6237,23.6237,159000.0
2007-11-08 12:25:00,37.19,37.22,37.17,37.2,131100.0,23.6301,23.6491,23.6173,23.6364,131100.0
2007-11-08 12:30:00,37.2,37.33,37.16,37.33,150500.0,23.6364,23.719,23.611,23.719,150500.0
2007-11-08 12:35:00,37.33,37.34,37.21,37.31,139200.0,23.719,23.7254,23.6428,23.7063,139200.0
2007-11-08 12:40:00,37.31,37.34,37.19,37.27,123200.0,23.7063,23.7254,23.6301,23.6809,123200.0
2007-11-08 12:45:00,37.29,37.31,37.15,37.2,240700.0,23.6936,23.7063,23.6046,23.6364,240700.0
2007-11-08 12:50:00,37.19,37.25,37.15,37.2,103400.0,23.6301,23.6682,23.6046,23.6364,103400.0
2007-11-08 12:55:00,37.19,37.22,37.02,37.06,92000.0,23.6301,23.6491,23.522,23.5475,92000.0
2007-11-08 13:00:00,37.07,37.08,36.93,37.0,78200.0,23.5538,23.5602,23.4649,23.5093,78200.0
2007-11-08 13:05:00,37.01,37.01,36.81,36.89,77500.0,23.5157,23.5157,23.3886,23.4394,77500.0
2007-11-08 13:10:00,36.91,37.07,36.82,37.01,52600.0,23.4521,23.5538,23.395,23.5157,52600.0
2007-11-08 13:15:00,37.01,37.2,37.0,37.18,90800.0,23.5157,23.6364,23.5093,23.6237,90800.0
2007-11-08 13:20:00,37.17,37.21,37.08,37.1,174700.0,23.6173,23.6428,23.5602,23.5729,174700.0
2007-11-08 13:25:00,37.1,37.22,37.07,37.16,113700.0,23.5729,23.6491,23.5538,23.611,113700.0
2007-11-08 13:30:00,37.15,37.21,37.04,37.08,96400.0,23.6046,23.6428,23.5347,23.5602,96400.0
2007-11-08 13:35:00,37.07,37.1,36.94,37.02,35300.0,23.5538,23.5729,23.4712,23.522,35300.0
2007-11-08 13:40:00,37.04,37.08,36.94,36.97,60300.0,23.5347,23.5602,23.4712,23.4903,60300.0
2007-11-08 13:45:00,36.97,36.99,36.84,36.9,61800.0,23.4903,23.503,23.4077,23.4458,61800.0
2007-11-08 13:50:00,36.91,37.06,36.9,37.02,45100.0,23.4521,23.5475,23.4458,23.522,45100.0
2007-11-08 13:55:00,37.02,37.16,36.97,37.16,156200.0,23.522,23.611,23.4903,23.611,156200.0
2007-11-08 14:00:00,37.17,37.2,37.06,37.08,82600.0,23.6173,23.6364,23.5475,23.5602,82600.0
2007-11-08 14:05:00,37.08,37.09,36.98,37.01,122800.0,23.5602,23.5665,23.4966,23.5157,122800.0
2007-11-08 14:10:00,36.99,37.03,36.95,36.99,63100.0,23.503,23.5284,23.4776,23.503,63100.0
2007-11-08 14:15:00,36.99,37.01,36.97,36.98,174700.0,23.503,23.5157,23.4903,23.4966,174700.0
2007-11-08 14:20:00,36.98,37.01,36.96,36.99,45000.0,23.4966,23.5157,23.4839,23.503,45000.0
2007-11-08 14:25:00,37.0,37.01,36.91,36.96,52400.0,23.5093,23.5157,23.4521,23.4839,52400.0
2007-11-08 14:30:00,36.97,37.03,36.94,36.99,83900.0,23.4903,23.5284,23.4712,23.503,83900.0
2007-11-08 14:35:00,36.99,36.99,36.85,36.86,45500.0,23.503,23.503,23.414,23.4204,45500.0
2007-11-08 14:40:00,36.87,36.97,36.86,36.93,52100.0,23.4267,23.4903,23.4204,23.4649,52100.0
2007-11-08 14:45:00,36.94,37.05,36.9,37.0,53400.0,23.4712,23.5411,23.4458,23.5093,53400.0
2007-11-08 14:50:00,37.01,37.02,36.91,36.91,208800.0,23.5157,23.522,23.4521,23.4521,208800.0
2007-11-08 14:55:00,36.93,36.97,36.52,36.93,166900.0,23.4649,23.4903,23.2043,23.4649,166900.0
2007-11-08 15:00:00,36.94,37.05,36.9,37.04,118800.0,23.4712,23.5411,23.4458,23.5347,118800.0
2007-11-08 15:05:00,37.04,37.1,36.99,37.03,91300.0,23.5347,23.5729,23.503,23.5284,91300.0
2007-11-08 15:10:00,37.04,37.04,36.94,36.98,67200.0,23.5347,23.5347,23.4712,23.4966,67200.0
2007-11-08 15:15:00,36.98,37.09,36.96,37.08,50900.0,23.4966,23.5665,23.4839,23.5602,50900.0
2007-11-08 15:20:00,37.08,37.12,37.03,37.08,103300.0,23.5602,23.5856,23.5284,23.5602,103300.0
2007-11-08 15:25:00,37.09,37.12,37.01,37.08,112700.0,23.5665,23.5856,23.5157,23.5602,112700.0
2007-11-08 15:30:00,37.09,37.11,37.01,37.08,111200.0,23.5665,23.5792,23.5157,23.5602,111200.0
2007-11-08 15:35:00,37.11,37.11,37.06,37.1,79400.0,23.5792,23.5792,23.5475,23.5729,79400.0
2007-11-08 15:40:00,37.1,37.25,37.07,37.23,209500.0,23.5729,23.6682,23.5538,23.6555,209500.0
2007-11-08 15:45:00,37.23,37.34,37.23,37.31,192200.0,23.6555,23.7254,23.6555,23.7063,192200.0
2007-11-08 15:50:00,37.31,37.42,37.31,37.39,181800.0,23.7063,23.7762,23.7063,23.7571,181800.0
2007-11-08 15:55:00,37.38,37.38,37.21,37.26,403400.0,23.7508,23.7508,23.6428,23.6745,403400.0
2007-11-09 09:30:00,36.9,36.9,36.77,36.8,6100.0,23.4458,23.4458,23.3632,23.3823,6100.0
2007-11-09 09:35:00,36.81,37.0,36.81,36.94,203800.0,23.3886,23.5093,23.3886,23.4712,203800.0
2007-11-09 09:40:00,36.95,37.14,36.88,37.08,114900.0,23.4776,23.5983,23.4331,23.5602,114900.0
2007-11-09 09:45:00,37.09,37.14,36.95,37.12,146600.0,23.5665,23.5983,23.4776,23.5856,146600.0
2007-11-09 09:50:00,37.12,37.13,36.95,36.98,83000.0,23.5856,23.5919,23.4776,23.4966,83000.0
2007-11-09 09:55:00,36.98,37.26,36.96,37.22,143300.0,23.4966,23.6745,23.4839,23.6491,143300.0
2007-11-09 10:00:00,37.23,37.23,37.04,37.13,100700.0,23.6555,23.6555,23.5347,23.5919,100700.0
2007-11-09 10:05:00,37.15,37.26,37.06,37.18,115000.0,23.6046,23.6745,23.5475,23.6237,115000.0
2007-11-09 10:10:00,37.18,37.23,37.1,37.14,63600.0,23.6237,23.6555,23.5729,23.5983,63600.0
2007-11-09 10:15:00,37.13,37.35,37.13,37.35,60100.0,23.5919,23.7317,23.5919,23.7317,60100.0
2007-11-09 10:20:00,37.35,37.4,37.23,37.28,120400.0,23.7317,23.7635,23.6555,23.6872,120400.0
2007-11-09 10:25:00,37.28,37.28,37.2,37.21,87500.0,23.6872,23.6872,23.6364,23.6428,87500.0
2007-11-09 10:30:00,37.21,37.24,37.09,37.11,112000.0,23.6428,23.6618,23.5665,23.5792,112000.0
2007-11-09 10:35:00,37.13,37.15,37.03,37.12,90000.0,23.5919,23.6046,23.5284,23.5856,90000.0
2007-11-09 10:40:00,37.14,37.22,37.1,37.2,85300.0,23.5983,23.6491,23.5729,23.6364,85300.0
2007-11-09 10:45:00,37.2,37.2,37.14,37.18,47800.0,23.6364,23.6364,23.5983,23.6237,47800.0
2007-11-09 10:50:00,37.18,37.28,37.15,37.24,35800.0,23.6237,23.6872,23.6046,23.6618,35800.0
2007-11-09 10:55:00,37.25,37.29,37.2,37.26,45800.0,23.6682,23.6936,23.6364,23.6745,45800.0
2007-11-09 11:00:00,37.27,37.28,37.13,37.16,74200.0,23.6809,23.6872,23.5919,23.611,74200.0
2007-11-09 11:05:00,37.15,37.28,37.1,37.12,72500.0,23.6046,23.6872,23.5729,23.5856,72500.0
2007-11-09 11:10:00,37.12,37.15,37.02,37.09,49800.0,23.5856,23.6046,23.522,23.5665,49800.0
2007-11-09 11:15:00,37.1,37.21,37.1,37.16,59800.0,23.5729,23.6428,23.5729,23.611,59800.0
2007-11-09 11:20:00,37.18,37.22,37.15,37.18,190800.0,23.6237,23.6491,23.6046,23.6237,190800.0
2007-11-09 11:25:00,37.18,37.22,37.04,37.08,120100.0,23.6237,23.6491,23.5347,23.5602,120100.0
2007-11-09 11:30:00,37.07,37.1,36.95,36.95,97700.0,23.5538,23.5729,23.4776,23.4776,97700.0
2007-11-09 11:35:00,36.94,37.0,36.9,36.96,55600.0,23.4712,23.5093,23.4458,23.4839,55600.0
2007-11-09 11:40:00,36.97,37.0,36.96,37.0,25000.0,23.4903,23.5093,23.4839,23.5093,25000.0
2007-11-09 11:45:00,37.0,37.02,36.98,37.0,119800.0,23.5093,23.522,23.4966,23.5093,119800.0
2007-11-09 11:50:00,37.0,37.0,36.96,36.99,109400.0,23.5093,23.5093,23.4839,23.503,109400.0
2007-11-09 11:55:00,36.99,37.03,36.96,37.0,103800.0,23.503,23.5284,23.4839,23.5093,103800.0
2007-11-09 12:00:00,37.0,37.0,36.9,37.0,138800.0,23.5093,23.5093,23.4458,23.5093,138800.0
2007-11-09 12:05:00,37.0,37.01,36.92,37.0,92000.0,23.5093,23.5157,23.4585,23.5093,92000.0
2007-11-09 12:10:00,37.0,37.03,36.96,36.97,209100.0,23.5093,23.5284,23.4839,23.4903,209100.0
2007-11-09 12:15:00,36.97,36.98,36.9,36.91,52900.0,23.4903,23.4966,23.4458,23.4521,52900.0
2007-11-09 12:20:00,36.91,36.92,36.9,36.91,33200.0,23.4521,23.4585,23.4458,23.4521,33200.0
2007-11-09 12:25:00,36.9,37.0,36.9,36.98,85300.0,23.4458,23.5093,23.4458,23.4966,85300.0
2007-11-09 12:30:00,36.97,37.0,36.93,36.94,153800.0,23.4903,23.5093,23.4649,23.4712,153800.0
2007-11-09 12:35:00,36.95,37.03,36.95,36.99,179800.0,23.4776,23.5284,23.4776,23.503,179800.0
2007-11-09 12:40:00,36.98,37.01,36.94,36.94,70900.0,23.4966,23.5157,23.4712,23.4712,70900.0
2007-11-09 12:45:00,36.95,36.99,36.94,36.97,31600.0,23.4776,23.503,23.4712,23.4903,31600.0
2007-11-09 12:50:00,36.95,36.97,36.94,36.96,25600.0,23.4776,23.4903,23.4712,23.4839,25600.0
2007-11-09 12:55:00,36.97,36.99,36.95,36.99,23900.0,23.4903,23.503,23.4776,23.503,23900.0
2007-11-09 13:00:00,36.98,37.0,36.94,36.99,42500.0,23.4966,23.5093,23.4712,23.503,42500.0
2007-11-09 13:05:00,36.99,37.0,36.96,36.97,41000.0,23.503,23.5093,23.4839,23.4903,41000.0
2007-11-09 13:10:00,36.98,37.0,36.96,36.97,26700.0,23.4966,23.5093,23.4839,23.4903,26700.0
2007-11-09 13:15:00,36.98,37.0,36.96,37.0,43700.0,23.4966,23.5093,23.4839,23.5093,43700.0
2007-11-09 13:20:00,37.0,37.0,36.93,36.99,29500.0,23.5093,23.5093,23.4649,23.503,29500.0
2007-11-09 13:25:00,36.98,37.0,36.92,36.96,47400.0,23.4966,23.5093,23.4585,23.4839,47400.0
2007-11-09 13:30:00,36.96,37.0,36.94,36.98,40800.0,23.4839,23.5093,23.4712,23.4966,40800.0
2007-11-09 13:35:00,36.99,36.99,36.94,36.98,27300.0,23.503,23.503,23.4712,23.4966,27300.0
2007-11-09 13:40:00,36.97,37.0,36.97,36.98,38000.0,23.4903,23.5093,23.4903,23.4966,38000.0
2007-11-09 13:45:00,36.98,37.0,36.97,37.0,52600.0,23.4966,23.5093,23.4903,23.5093,52600.0
2007-11-09 13:50:00,36.99,37.06,36.98,37.06,65300.0,23.503,23.5475,23.4966,23.5475,65300.0
2007-11-09 13:55:00,37.06,37.08,36.97,36.97,55600.0,23.5475,23.5602,23.4903,23.4903,55600.0
2007-11-09 14:00:00,36.97,37.04,36.95,37.0,81000.0,23.4903,23.5347,23.4776,23.5093,81000.0
2007-11-09 14:05:00,37.0,37.1,36.99,37.08,82500.0,23.5093,23.5729,23.503,23.5602,82500.0
2007-11-09 14:10:00,37.08,37.11,37.07,37.09,45600.0,23.5602,23.5792,23.5538,23.5665,45600.0
2007-11-09 14:15:00,37.09,37.11,37.05,37.08,70300.0,23.5665,23.5792,23.5411,23.5602,70300.0
2007-11-09 14:20:00,37.08,37.1,37.03,37.08,57000.0,23.5602,23.5729,23.5284,23.5602,57000.0
2007-11-09 14:25:00,37.07,37.1,37.05,37.06,85400.0,23.5538,23.5729,23.5411,23.5475,85400.0
2007-11-09 14:30:00,37.06,37.1,37.05,37.07,84500.0,23.5475,23.5729,23.5411,23.5538,84500.0
2007-11-09 14:35:00,37.08,37.19,37.07,37.16,47300.0,23.5602,23.6301,23.5538,23.611,47300.0
2007-11-09 14:40:00,37.17,37.36,37.17,37.25,77100.0,23.6173,23.7381,23.6173,23.6682,77100.0
2007-11-09 14:45:00,37.25,37.26,37.19,37.25,57100.0,23.6682,23.6745,23.6301,23.6682,57100.0
2007-11-09 14:50:00,37.26,37.33,37.23,37.27,65400.0,23.6745,23.719,23.6555,23.6809,65400.0
2007-11-09 14:55:00,37.27,37.3,37.24,37.25,84600.0,23.6809,23.6999,23.6618,23.6682,84600.0
2007-11-09 15:00:00,37.25,37.32,37.24,37.25,71000.0,23.6682,23.7127,23.6618,23.6682,71000.0
2007-11-09 15:05:00,37.25,37.3,37.2,37.27,62400.0,23.6682,23.6999,23.6364,23.6809,62400.0
2007-11-09 15:10:00,37.27,37.27,37.18,37.24,59200.0,23.6809,23.6809,23.6237,23.6618,59200.0
2007-11-09 15:15:00,37.24,37.31,37.19,37.3,51600.0,23.6618,23.7063,23.6301,23.6999,51600.0
2007-11-09 15:20:00,37.3,37.34,37.28,37.33,111600.0,23.6999,23.7254,23.6872,23.719,111600.0
2007-11-09 15:25:00,37.32,37.34,37.29,37.33,87600.0,23.7127,23.7254,23.6936,23.719,87600.0
2007-11-09 15:30:00,37.33,37.37,37.3,37.3,80800.0,23.719,23.7444,23.6999,23.6999,80800.0
2007-11-09 15:35:00,37.31,37.32,37.23,37.26,137900.0,23.7063,23.7127,23.6555,23.6745,137900.0
2007-11-09 15:40:00,37.26,37.26,37.04,37.1,116600.0,23.6745,23.6745,23.5347,23.5729,116600.0
2007-11-09 15:45:00,37.09,37.18,37.05,37.06,123000.0,23.5665,23.6237,23.5411,23.5475,123000.0
2007-11-09 15:50:00,37.06,37.11,36.94,36.95,124300.0,23.5475,23.5792,23.4712,23.4776,124300.0
2007-11-09 15:55:00,36.95,36.98,36.9,36.9,185500.0,23.4776,23.4966,23.4458,23.4458,185500.0
2007-11-12 09:30:00,36.79,37.0,36.79,36.95,100800.0,23.3759,23.5093,23.3759,23.4776,100800.0
2007-11-12 09:35:00,36.93,37.13,36.93,37.08,49300.0,23.4649,23.5919,23.4649,23.5602,49300.0
2007-11-12 09:40:00,37.08,37.19,37.04,37.05,54900.0,23.5602,23.6301,23.5347,23.5411,54900.0
2007-11-12 09:45:00,37.06,37.34,37.05,37.24,69000.0,23.5475,23.7254,23.5411,23.6618,69000.0
2007-11-12 09:50:00,37.24,37.31,37.2,37.3,58000.0,23.6618,23.7063,23.6364,23.6999,58000.0
2007-11-12 09:55:00,37.29,37.33,36.95,36.97,99000.0,23.6936,23.719,23.4776,23.4903,99000.0
2007-11-12 10:00:00,36.97,36.97,36.9,36.93,59200.0,23.4903,23.4903,23.4458,23.4649,59200.0
2007-11-12 10:05:00,36.94,36.95,36.9,36.9,41600.0,23.4712,23.4776,23.4458,23.4458,41600.0
2007-11-12 10:10:00,36.9,37.01,36.88,36.98,65400.0,23.4458,23.5157,23.4331,23.4966,65400.0
2007-11-12 10:15:00,36.98,37.03,36.98,37.01,166800.0,23.4966,23.5284,23.4966,23.5157,166800.0
2007-11-12 10:20:00,37.01,37.02,36.94,36.95,198200.0,23.5157,23.522,23.4712,23.4776,198200.0
2007-11-12 10:25:00,36.95,36.97,36.9,36.91,66700.0,23.4776,23.4903,23.4458,23.4521,66700.0
2007-11-12 10:30:00,36.92,36.97,36.83,36.83,46600.0,23.4585,23.4903,23.4013,23.4013,46600.0
2007-11-12 10:35:00,36.82,36.91,36.79,36.88,35500.0,23.395,23.4521,23.3759,23.4331,35500.0
2007-11-12 10:40:00,36.89,36.94,36.82,36.91,154300.0,23.4394,23.4712,23.395,23.4521,154300.0
2007-11-12 10:45:00,36.9,36.93,36.88,36.9,47700.0,23.4458,23.4649,23.4331,23.4458,47700.0
2007-11-12 10:50:00,36.9,36.91,36.77,36.78,119900.0,23.4458,23.4521,23.3632,23.3695,119900.0
2007-11-12 10:55:00,36.78,36.81,36.66,36.66,61600.0,23.3695,23.3886,23.2933,23.2933,61600.0
2007-11-12 11:00:00,36.66,36.69,36.57,36.62,74100.0,23.2933,23.3124,23.2361,23.2679,74100.0
2007-11-12 11:05:00,36.62,36.68,36.53,36.6,69500.0,23.2679,23.306,23.2107,23.2552,69500.0
2007-11-12 11:10:00,36.6,36.79,36.59,36.72,104000.0,23.2552,23.3759,23.2488,23.3314,104000.0
2007-11-12 11:15:00,36.71,36.72,36.64,36.65,20400.0,23.3251,23.3314,23.2806,23.2869,20400.0
2007-11-12 11:20:00,36.65,36.69,36.64,36.66,13900.0,23.2869,23.3124,23.2806,23.2933,13900.0
2007-11-12 11:25:00,36.66,36.85,36.66,36.82,46200.0,23.2933,23.414,23.2933,23.395,46200.0
2007-11-12 11:30:00,36.82,36.84,36.67,36.68,32900.0,23.395,23.4077,23.2997,23.306,32900.0
2007-11-12 11:35:00,36.67,36.67,36.56,36.6,32000.0,23.2997,23.2997,23.2298,23.2552,32000.0
2007-11-12 11:40:00,36.59,36.63,36.58,36.62,17600.0,23.2488,23.2742,23.2425,23.2679,17600.0
2007-11-12 11:45:00,36.62,36.62,36.54,36.54,28200.0,23.2679,23.2679,23.2171,23.2171,28200.0
2007-11-12 11:50:00,36.54,36.55,36.45,36.5,29000.0,23.2171,23.2234,23.1599,23.1916,29000.0
2007-11-12 11:55:00,36.52,36.52,36.45,36.45,25400.0,23.2043,23.2043,23.1599,23.1599,25400.0
2007-11-12 12:00:00,36.45,36.49,36.45,36.49,24100.0,23.1599,23.1853,23.1599,23.1853,24100.0
2007-11-12 12:05:00,36.49,36.5,36.45,36.49,27700.0,23.1853,23.1916,23.1599,23.1853,27700.0
2007-11-12 12:10:00,36.5,36.52,36.47,36.52,42000.0,23.1916,23.2043,23.1726,23.2043,42000.0
2007-11-12 12:15:00,36.52,36.55,36.49,36.52,33900.0,23.2043,23.2234,23.1853,23.2043,33900.0
2007-11-12 12:20:00,36.52,36.53,36.46,36.49,49400.0,23.2043,23.2107,23.1662,23.1853,49400.0
2007-11-12 12:25:00,36.48,36.51,36.46,36.48,25300.0,23.1789,23.198,23.1662,23.1789,25300.0
2007-11-12 12:30:00,36.48,36.52,36.47,36.51,32400.0,23.1789,23.2043,23.1726,23.198,32400.0
2007-11-12 12:35:00,36.52,36.59,36.51,36.56,23400.0,23.2043,23.2488,23.198,23.2298,23400.0
2007-11-12 12:40:00,36.57,36.58,36.55,36.57,22100.0,23.2361,23.2425,23.2234,23.2361,22100.0
2007-11-12 12:45:00,36.57,36.58,36.55,36.55,21600.0,23.2361,23.2425,23.2234,23.2234,21600.0
2007-11-12 12:50:00,36.54,36.55,36.47,36.48,16500.0,23.2171,23.2234,23.1726,23.1789,16500.0
2007-11-12 12:55:00,36.49,36.5,36.47,36.47,25100.0,23.1853,23.1916,23.1726,23.1726,25100.0
2007-11-12 13:00:00,36.48,36.58,36.47,36.58,24400.0,23.1789,23.2425,23.1726,23.2425,24400.0
2007-11-12 13:05:00,36.58,36.62,36.52,36.54,27900.0,23.2425,23.2679,23.2043,23.2171,27900.0
2007-11-12 13:10:00,36.53,36.55,36.48,36.51,29800.0,23.2107,23.2234,23.1789,23.198,29800.0
2007-11-12 13:15:00,36.51,36.54,36.47,36.52,22300.0,23.198,23.2171,23.1726,23.2043,22300.0
2007-11-12 13:20:00,36.52,36.6,36.51,36.55,18100.0,23.2043,23.2552,23.198,23.2234,18100.0
2007-11-12 13:25:00,36.55,36.55,36.49,36.5,27300.0,23.2234,23.2234,23.1853,23.1916,27300.0
2007-11-12 13:30:00,36.5,36.51,36.47,36.51,22200.0,23.1916,23.198,23.1726,23.198,22200.0
2007-11-12 13:35:00,36.51,36.51,36.42,36.43,69800.0,23.198,23.198,23.1408,23.1472,69800.0
2007-11-12 13:40:00,36.42,36.43,36.38,36.42,60000.0,23.1408,23.1472,23.1154,23.1408,60000.0
2007-11-12 13:45:00,36.43,36.43,36.37,36.42,28800.0,23.1472,23.1472,23.109,23.1408,28800.0
2007-11-12 13:50:00,36.43,36.45,36.35,36.4,72500.0,23.1472,23.1599,23.0963,23.1281,72500.0
2007-11-12 13:55:00,36.4,36.42,36.38,36.39,38100.0,23.1281,23.1408,23.1154,23.1217,38100.0
2007-11-12 14:00:00,36.38,36.4,36.35,36.38,15100.0,23.1154,23.1281,23.0963,23.1154,15100.0
2007-11-12 14:05:00,36.39,36.39,36.34,36.37,24100.0,23.1217,23.1217,23.09,23.109,24100.0
2007-11-12 14:10:00,36.37,36.38,36.27,36.31,29300.0,23.109,23.1154,23.0455,23.0709,29300.0
2007-11-12 14:15:00,36.31,36.33,36.22,36.28,47600.0,23.0709,23.0836,23.0137,23.0519,47600.0
2007-11-12 14:20:00,36.28,36.36,36.27,36.3,63400.0,23.0519,23.1027,23.0455,23.0646,63400.0
2007-11-12 14:25:00,36.3,36.36,36.25,36.33,82100.0,23.0646,23.1027,23.0328,23.0836,82100.0
2007-11-12 14:30:00,36.33,36.4,36.26,36.4,48700.0,23.0836,23.1281,23.0391,23.1281,48700.0
2007-11-12 14:35:00,36.39,36.47,36.39,36.44,30700.0,23.1217,23.1726,23.1217,23.1535,30700.0
2007-11-12 14:40:00,36.45,36.57,36.41,36.47,51000.0,23.1599,23.2361,23.1345,23.1726,51000.0
2007-11-12 14:45:00,36.47,36.49,36.39,36.43,42000.0,23.1726,23.1853,23.1217,23.1472,42000.0
2007-11-12 14:50:00,36.44,36.51,36.43,36.44,30400.0,23.1535,23.198,23.1472,23.1535,30400.0
2007-11-12 14:55:00,36.44,36.5,36.44,36.46,24200.0,23.1535,23.1916,23.1535,23.1662,24200.0
2007-11-12 15:00:00,36.46,36.46,36.35,36.45,60800.0,23.1662,23.1662,23.0963,23.1599,60800.0
2007-11-12 15:05:00,36.45,36.48,36.37,36.47,48900.0,23.1599,23.1789,23.109,23.1726,48900.0
2007-11-12 15:10:00,36.47,36.54,36.42,36.49,41700.0,23.1726,23.2171,23.1408,23.1853,41700.0
2007-11-12 15:15:00,36.49,36.54,36.45,36.47,41800.0,23.1853,23.2171,23.1599,23.1726,41800.0
2007-11-12 15:20:00,36.49,36.58,36.46,36.5,65200.0,23.1853,23.2425,23.1662,23.1916,65200.0
2007-11-12 15:25:00,36.5,36.52,36.4,36.41,57200.0,23.1916,23.2043,23.1281,23.1345,57200.0
2007-11-12 15:30:00,36.4,36.41,36.26,36.32,103800.0,23.1281,23.1345,23.0391,23.0773,103800.0
2007-11-12 15:35:00,36.32,36.33,36.24,36.26,67200.0,23.0773,23.0836,23.0264,23.0391,67200.0
2007-11-12 15:40:00,36.26,36.3,36.21,36.21,281400.0,23.0391,23.0646,23.0074,23.0074,281400.0
2007-11-12 15:45:00,36.21,36.21,36.08,36.09,159000.0,23.0074,23.0074,22.9248,22.9311,159000.0
2007-11-12 15:50:00,36.09,36.1,36.0,36.08,236600.0,22.9311,22.9375,22.8739,22.9248,236600.0
2007-11-12 15:55:00,36.07,36.17,36.04,36.1,221300.0,22.9184,22.982,22.8994,22.9375,221300.0
2007-11-13 09:30:00,36.48,36.48,36.01,36.3,249000.0,23.1789,23.1789,22.8803,23.0646,249000.0
2007-11-13 09:35:00,36.33,36.45,36.31,36.45,31600.0,23.0836,23.1599,23.0709,23.1599,31600.0
2007-11-13 09:40:00,36.45,36.55,36.42,36.45,71000.0,23.1599,23.2234,23.1408,23.1599,71000.0
2007-11-13 09:45:00,36.46,36.66,36.46,36.65,81100.0,23.1662,23.2933,23.1662,23.2869,81100.0
2007-11-13 09:50:00,36.65,36.72,36.6,36.65,226900.0,23.2869,23.3314,23.2552,23.2869,226900.0
2007-11-13 09:55:00,36.65,36.84,36.65,36.74,70900.0,23.2869,23.4077,23.2869,23.3441,70900.0
2007-11-13 10:00:00,36.73,36.82,36.65,36.77,55000.0,23.3378,23.395,23.2869,23.3632,55000.0
2007-11-13 10:05:00,36.77,36.91,36.77,36.91,58100.0,23.3632,23.4521,23.3632,23.4521,58100.0
2007-11-13 10:10:00,36.9,37.08,36.9,37.07,90700.0,23.4458,23.5602,23.4458,23.5538,90700.0
2007-11-13 10:15:00,37.07,37.1,36.88,36.96,71700.0,23.5538,23.5729,23.4331,23.4839,71700.0
2007-11-13 10:20:00,36.96,36.99,36.94,36.95,40300.0,23.4839,23.503,23.4712,23.4776,40300.0
2007-11-13 10:25:00,36.95,36.95,36.86,36.91,67600.0,23.4776,23.4776,23.4204,23.4521,67600.0
2007-11-13 10:30:00,36.91,36.92,36.85,36.85,43000.0,23.4521,23.4585,23.414,23.414,43000.0
2007-11-13 10:35:00,36.84,36.99,36.81,36.98,45800.0,23.4077,23.503,23.3886,23.4966,45800.0
2007-11-13 10:40:00,36.98,37.03,36.98,37.0,48000.0,23.4966,23.5284,23.4966,23.5093,48000.0
2007-11-13 10:45:00,37.01,37.01,36.91,36.91,75900.0,23.5157,23.5157,23.4521,23.4521,75900.0
2007-11-13 10:50:00,36.9,37.04,36.88,37.03,38400.0,23.4458,23.5347,23.4331,23.5284,38400.0
2007-11-13 10:55:00,37.03,37.04,37.02,37.03,28200.0,23.5284,23.5347,23.522,23.5284,28200.0
2007-11-13 11:00:00,37.02,37.03,36.9,36.99,54900.0,23.522,23.5284,23.4458,23.503,54900.0
2007-11-13 11:05:00,37.0,37.04,36.9,36.9,61100.0,23.5093,23.5347,23.4458,23.4458,61100.0
2007-11-13 11:10:00,36.9,36.9,36.77,36.8,63800.0,23.4458,23.4458,23.3632,23.3823,63800.0
2007-11-13 11:15:00,36.8,36.88,36.78,36.85,45800.0,23.3823,23.4331,23.3695,23.414,45800.0
2007-11-13 11:20:00,36.86,37.0,36.86,36.98,68700.0,23.4204,23.5093,23.4204,23.4966,68700.0
2007-11-13 11:25:00,37.0,37.03,36.98,37.02,54900.0,23.5093,23.5284,23.4966,23.522,54900.0
2007-11-13 11:30:00,37.02,37.02,37.0,37.0,81400.0,23.522,23.522,23.5093,23.5093,81400.0
2007-11-13 11:35:00,37.0,37.07,36.99,37.01,137400.0,23.5093,23.5538,23.503,23.5157,137400.0
2007-11-13 11:40:00,37.0,37.04,36.99,37.04,77500.0,23.5093,23.5347,23.503,23.5347,77500.0
2007-11-13 11:45:00,37.05,37.08,36.95,36.97,55400.0,23.5411,23.5602,23.4776,23.4903,55400.0
2007-11-13 11:50:00,36.98,37.01,36.96,37.0,67200.0,23.4966,23.5157,23.4839,23.5093,67200.0
2007-11-13 11:55:00,37.0,37.04,37.0,37.02,42300.0,23.5093,23.5347,23.5093,23.522,42300.0
2007-11-13 12:00:00,37.02,37.03,36.98,37.01,78700.0,23.522,23.5284,23.4966,23.5157,78700.0
2007-11-13 12:05:00,37.01,37.02,37.0,37.0,64700.0,23.5157,23.522,23.5093,23.5093,64700.0
2007-11-13 12:10:00,37.01,37.02,36.93,37.0,71600.0,23.5157,23.522,23.4649,23.5093,71600.0
2007-11-13 12:15:00,37.0,37.01,36.97,37.01,58200.0,23.5093,23.5157,23.4903,23.5157,58200.0
2007-11-13 12:20:00,37.01,37.08,37.0,37.08,42400.0,23.5157,23.5602,23.5093,23.5602,42400.0
2007-11-13 12:25:00,37.07,37.13,37.07,37.12,40200.0,23.5538,23.5919,23.5538,23.5856,40200.0
2007-11-13 12:30:00,37.12,37.13,37.07,37.07,54800.0,23.5856,23.5919,23.5538,23.5538,54800.0
2007-11-13 12:35:00,37.07,37.09,37.0,37.07,64900.0,23.5538,23.5665,23.5093,23.5538,64900.0
2007-11-13 12:40:00,37.08,37.1,37.05,37.09,80800.0,23.5602,23.5729,23.5411,23.5665,80800.0
2007-11-13 12:45:00,37.08,37.08,36.97,37.01,69600.0,23.5602,23.5602,23.4903,23.5157,69600.0
2007-11-13 12:50:00,37.01,37.02,36.97,37.01,74200.0,23.5157,23.522,23.4903,23.5157,74200.0
2007-11-13 12:55:00,37.0,37.1,36.98,37.02,124800.0,23.5093,23.5729,23.4966,23.522,124800.0
2007-11-13 13:00:00,37.01,37.01,37.0,37.0,25300.0,23.5157,23.5157,23.5093,23.5093,25300.0
2007-11-13 13:05:00,37.0,37.06,36.99,37.03,54200.0,23.5093,23.5475,23.503,23.5284,54200.0
2007-11-13 13:10:00,37.02,37.06,37.01,37.04,34800.0,23.522,23.5475,23.5157,23.5347,34800.0
2007-11-13 13:15:00,37.04,37.11,37.04,37.11,36700.0,23.5347,23.5792,23.5347,23.5792,36700.0
2007-11-13 13:20:00,37.1,37.22,37.08,37.22,80500.0,23.5729,23.6491,23.5602,23.6491,80500.0
2007-11-13 13:25:00,37.22,37.24,37.18,37.22,42900.0,23.6491,23.6618,23.6237,23.6491,42900.0
2007-11-13 13:30:00,37.23,37.25,37.22,37.24,54600.0,23.6555,23.6682,23.6491,23.6618,54600.0
2007-11-13 13:35:00,37.24,37.31,37.23,37.25,104600.0,23.6618,23.7063,23.6555,23.6682,104600.0
2007-11-13 13:40:00,37.26,37.41,37.25,37.37,80900.0,23.6745,23.7698,23.6682,23.7444,80900.0
2007-11-13 13:45:00,37.37,37.37,37.26,37.27,61700.0,23.7444,23.7444,23.6745,23.6809,61700.0
2007-11-13 13:50:00,37.28,37.32,37.24,37.3,79600.0,23.6872,23.7127,23.6618,23.6999,79600.0
2007-11-13 13:55:00,37.29,37.29,37.21,37.23,84800.0,23.6936,23.6936,23.6428,23.6555,84800.0
2007-11-13 14:00:00,37.23,37.24,37.2,37.21,27700.0,23.6555,23.6618,23.6364,23.6428,27700.0
2007-11-13 14:05:00,37.21,37.24,37.2,37.22,27600.0,23.6428,23.6618,23.6364,23.6491,27600.0
2007-11-13 14:10:00,37.22,37.27,37.21,37.23,64200.0,23.6491,23.6809,23.6428,23.6555,64200.0
2007-11-13 14:15:00,37.22,37.32,37.2,37.29,51000.0,23.6491,23.7127,23.6364,23.6936,51000.0
2007-11-13 14:20:00,37.3,37.32,37.23,37.24,50100.0,23.6999,23.7127,23.6555,23.6618,50100.0
2007-11-13 14:25:00,37.23,37.25,37.22,37.23,51100.0,23.6555,23.6682,23.6491,23.6555,51100.0
2007-11-13 14:30:00,37.24,37.29,37.21,37.29,38200.0,23.6618,23.6936,23.6428,23.6936,38200.0
2007-11-13 14:35:00,37.29,37.35,37.27,37.34,63600.0,23.6936,23.7317,23.6809,23.7254,63600.0
2007-11-13 14:40:00,37.34,37.41,37.32,37.36,49400.0,23.7254,23.7698,23.7127,23.7381,49400.0
2007-11-13 14:45:00,37.36,37.36,37.34,37.35,37800.0,23.7381,23.7381,23.7254,23.7317,37800.0
2007-11-13 14:50:00,37.36,37.36,37.33,37.33,23600.0,23.7381,23.7381,23.719,23.719,23600.0
2007-11-13 14:55:00,37.34,37.36,37.29,37.33,52100.0,23.7254,23.7381,23.6936,23.719,52100.0
2007-11-13 15:00:00,37.33,37.38,37.32,37.37,62100.0,23.719,23.7508,23.7127,23.7444,62100.0
2007-11-13 15:05:00,37.36,37.44,37.36,37.38,96600.0,23.7381,23.7889,23.7381,23.7508,96600.0
2007-11-13 15:10:00,37.38,37.43,37.36,37.37,74400.0,23.7508,23.7825,23.7381,23.7444,74400.0
2007-11-13 15:15:00,37.37,37.39,37.22,37.32,110400.0,23.7444,23.7571,23.6491,23.7127,110400.0
2007-11-13 15:20:00,37.32,37.33,37.16,37.17,85300.0,23.7127,23.719,23.611,23.6173,85300.0
2007-11-13 15:25:00,37.17,37.21,37.13,37.2,90200.0,23.6173,23.6428,23.5919,23.6364,90200.0
2007-11-13 15:30:00,37.21,37.3,37.19,37.29,74600.0,23.6428,23.6999,23.6301,23.6936,74600.0
2007-11-13 15:35:00,37.28,37.29,37.27,37.28,66500.0,23.6872,23.6936,23.6809,23.6872,66500.0
2007-11-13 15:40:00,37.28,37.37,37.27,37.29,118300.0,23.6872,23.7444,23.6809,23.6936,118300.0
2007-11-13 15:45:00,37.28,37.38,37.28,37.34,133700.0,23.6872,23.7508,23.6872,23.7254,133700.0
2007-11-13 15:50:00,37.34,37.36,37.29,37.34,189800.0,23.7254,23.7381,23.6936,23.7254,189800.0
2007-11-13 15:55:00,37.33,37.36,37.27,37.27,299000.0,23.719,23.7381,23.6809,23.6809,299000.0
2007-11-14 09:30:00,37.6,38.42,37.47,38.26,426800.0,23.8906,24.4116,23.808,24.3099,426800.0
2007-11-14 09:35:00,38.26,38.28,38.06,38.23,160300.0,24.3099,24.3226,24.1828,24.2909,160300.0
2007-11-14 09:40:00,38.22,38.26,38.04,38.06,93300.0,24.2845,24.3099,24.1701,24.1828,93300.0
2007-11-14 09:45:00,38.06,38.22,38.04,38.22,100400.0,24.1828,24.2845,24.1701,24.2845,100400.0
2007-11-14 09:50:00,38.22,38.24,38.07,38.09,117600.0,24.2845,24.2972,24.1892,24.2019,117600.0
2007-11-14 09:55:00,38.09,38.1,38.0,38.03,48000.0,24.2019,24.2083,24.1447,24.1638,48000.0
2007-11-14 10:00:00,38.03,38.09,37.96,38.0,103600.0,24.1638,24.2019,24.1193,24.1447,103600.0
2007-11-14 10:05:00,38.0,38.01,37.9,37.99,90100.0,24.1447,24.1511,24.0812,24.1384,90100.0
2007-11-14 10:10:00,37.99,38.23,37.99,38.21,85500.0,24.1384,24.2909,24.1384,24.2782,85500.0
2007-11-14 10:15:00,38.21,38.24,38.11,38.24,58500.0,24.2782,24.2972,24.2146,24.2972,58500.0
2007-11-14 10:20:00,38.24,38.27,38.21,38.21,66600.0,24.2972,24.3163,24.2782,24.2782,66600.0
2007-11-14 10:25:00,38.21,38.27,38.15,38.26,118500.0,24.2782,24.3163,24.24,24.3099,118500.0
2007-11-14 10:30:00,38.26,38.27,38.23,38.25,47600.0,24.3099,24.3163,24.2909,24.3036,47600.0
2007-11-14 10:35:00,38.25,38.26,38.19,38.22,36800.0,24.3036,24.3099,24.2654,24.2845,36800.0
2007-11-14 10:40:00,38.22,38.25,38.13,38.17,63300.0,24.2845,24.3036,24.2273,24.2527,63300.0
2007-11-14 10:45:00,38.17,38.27,38.16,38.26,59600.0,24.2527,24.3163,24.2464,24.3099,59600.0
2007-11-14 10:50:00,38.25,38.3,38.25,38.27,72800.0,24.3036,24.3353,24.3036,24.3163,72800.0
2007-11-14 10:55:00,38.27,38.34,38.22,38.22,62600.0,24.3163,24.3608,24.2845,24.2845,62600.0
2007-11-14 11:00:00,38.21,38.25,38.16,38.21,241100.0,24.2782,24.3036,24.2464,24.2782,241100.0
2007-11-14 11:05:00,38.23,38.23,38.01,38.06,68600.0,24.2909,24.2909,24.1511,24.1828,68600.0
2007-11-14 11:10:00,38.07,38.11,38.03,38.05,83900.0,24.1892,24.2146,24.1638,24.1765,83900.0
2007-11-14 11:15:00,38.05,38.27,38.05,38.1,211300.0,24.1765,24.3163,24.1765,24.2083,211300.0
2007-11-14 11:20:00,38.1,38.23,38.09,38.12,64300.0,24.2083,24.2909,24.2019,24.221,64300.0
2007-11-14 11:25:00,38.14,38.2,38.13,38.16,39400.0,24.2337,24.2718,24.2273,24.2464,39400.0
2007-11-14 11:30:00,38.17,38.21,38.15,38.17,56100.0,24.2527,24.2782,24.24,24.2527,56100.0
2007-11-14 11:35:00,38.18,38.19,38.13,38.18,72700.0,24.2591,24.2654,24.2273,24.2591,72700.0
2007-11-14 11:40:00,38.18,38.25,38.17,38.21,108700.0,24.2591,24.3036,24.2527,24.2782,108700.0
2007-11-14 11:45:00,38.22,38.29,38.19,38.24,59100.0,24.2845,24.329,24.2654,24.2972,59100.0
2007-11-14 11:50:00,38.24,38.32,38.24,38.32,40700.0,24.2972,24.348,24.2972,24.348,40700.0
2007-11-14 11:55:00,38.32,38.35,38.31,38.35,42500.0,24.348,24.3671,24.3417,24.3671,42500.0
2007-11-14 12:00:00,38.35,38.35,38.21,38.25,50000.0,24.3671,24.3671,24.2782,24.3036,50000.0
2007-11-14 12:05:00,38.25,38.27,38.24,38.26,33800.0,24.3036,24.3163,24.2972,24.3099,33800.0
2007-11-14 12:10:00,38.26,38.38,38.26,38.37,73700.0,24.3099,24.3862,24.3099,24.3798,73700.0
2007-11-14 12:15:00,38.36,38.5,38.36,38.5,107700.0,24.3735,24.4624,24.3735,24.4624,107700.0
2007-11-14 12:20:00,38.5,38.54,38.43,38.45,131300.0,24.4624,24.4878,24.4179,24.4306,131300.0
2007-11-14 12:25:00,38.45,38.5,38.43,38.45,67300.0,24.4306,24.4624,24.4179,24.4306,67300.0
2007-11-14 12:30:00,38.44,38.45,38.38,38.42,27000.0,24.4243,24.4306,24.3862,24.4116,27000.0
2007-11-14 12:35:00,38.41,38.52,38.41,38.52,75700.0,24.4052,24.4751,24.4052,24.4751,75700.0
2007-11-14 12:40:00,38.52,38.53,38.43,38.44,64800.0,24.4751,24.4815,24.4179,24.4243,64800.0
2007-11-14 12:45:00,38.43,38.43,38.24,38.26,85400.0,24.4179,24.4179,24.2972,24.3099,85400.0
2007-11-14 12:50:00,38.28,38.36,38.27,38.34,143600.0,24.3226,24.3735,24.3163,24.3608,143600.0
2007-11-14 12:55:00,38.33,38.36,38.24,38.25,44700.0,24.3544,24.3735,24.2972,24.3036,44700.0
2007-11-14 13:00:00,38.26,38.33,38.25,38.27,42000.0,24.3099,24.3544,24.3036,24.3163,42000.0
2007-11-14 13:05:00,38.27,38.36,38.26,38.33,115700.0,24.3163,24.3735,24.3099,24.3544,115700.0
2007-11-14 13:10:00,38.32,38.4,38.32,38.39,80400.0,24.348,24.3989,24.348,24.3925,80400.0
2007-11-14 13:15:00,38.39,38.39,38.3,38.3,12800.0,24.3925,24.3925,24.3353,24.3353,12800.0
2007-11-14 13:20:00,38.3,38.37,38.27,38.31,44500.0,24.3353,24.3798,24.3163,24.3417,44500.0
2007-11-14 13:25:00,38.31,38.39,38.3,38.34,66700.0,24.3417,24.3925,24.3353,24.3608,66700.0
2007-11-14 13:30:00,38.34,38.37,38.31,38.34,51700.0,24.3608,24.3798,24.3417,24.3608,51700.0
2007-11-14 13:35:00,38.35,38.35,38.2,38.29,61600.0,24.3671,24.3671,24.2718,24.329,61600.0
2007-11-14 13:40:00,38.29,38.34,38.17,38.18,44400.0,24.329,24.3608,24.2527,24.2591,44400.0
2007-11-14 13:45:00,38.17,38.29,38.05,38.27,98200.0,24.2527,24.329,24.1765,24.3163,98200.0
2007-11-14 13:50:00,38.28,38.3,38.2,38.22,29100.0,24.3226,24.3353,24.2718,24.2845,29100.0
2007-11-14 13:55:00,38.22,38.27,38.19,38.2,36800.0,24.2845,24.3163,24.2654,24.2718,36800.0
2007-11-14 14:00:00,38.2,38.24,38.18,38.21,60300.0,24.2718,24.2972,24.2591,24.2782,60300.0
2007-11-14 14:05:00,38.2,38.23,38.18,38.18,38600.0,24.2718,24.2909,24.2591,24.2591,38600.0
2007-11-14 14:10:00,38.19,38.24,38.13,38.23,26300.0,24.2654,24.2972,24.2273,24.2909,26300.0
2007-11-14 14:15:00,38.24,38.25,38.17,38.22,37900.0,24.2972,24.3036,24.2527,24.2845,37900.0
2007-11-14 14:20:00,38.23,38.23,38.17,38.21,20400.0,24.2909,24.2909,24.2527,24.2782,20400.0
2007-11-14 14:25:00,38.21,38.26,38.18,38.26,45100.0,24.2782,24.3099,24.2591,24.3099,45100.0
2007-11-14 14:30:00,38.26,38.26,38.14,38.19,20900.0,24.3099,24.3099,24.2337,24.2654,20900.0
2007-11-14 14:35:00,38.2,38.3,38.18,38.26,37400.0,24.2718,24.3353,24.2591,24.3099,37400.0
2007-11-14 14:40:00,38.28,38.35,38.25,38.29,63200.0,24.3226,24.3671,24.3036,24.329,63200.0
2007-11-14 14:45:00,38.31,38.36,38.23,38.27,85500.0,24.3417,24.3735,24.2909,24.3163,85500.0
2007-11-14 14:50:00,38.27,38.28,38.22,38.24,46300.0,24.3163,24.3226,24.2845,24.2972,46300.0
2007-11-14 14:55:00,38.25,38.27,38.19,38.19,107900.0,24.3036,24.3163,24.2654,24.2654,107900.0
2007-11-14 15:00:00,38.19,38.25,38.15,38.17,189100.0,24.2654,24.3036,24.24,24.2527,189100.0
2007-11-14 15:05:00,38.17,38.22,38.14,38.15,95700.0,24.2527,24.2845,24.2337,24.24,95700.0
2007-11-14 15:10:00,38.15,38.15,38.09,38.09,88900.0,24.24,24.24,24.2019,24.2019,88900.0
2007-11-14 15:15:00,38.09,38.13,38.09,38.11,62100.0,24.2019,24.2273,24.2019,24.2146,62100.0
2007-11-14 15:20:00,38.12,38.16,38.11,38.16,46600.0,24.221,24.2464,24.2146,24.2464,46600.0
2007-11-14 15:25:00,38.16,38.22,38.12,38.13,104500.0,24.2464,24.2845,24.221,24.2273,104500.0
2007-11-14 15:30:00,38.12,38.18,38.02,38.03,237800.0,24.221,24.2591,24.1574,24.1638,237800.0
2007-11-14 15:35:00,38.02,38.05,37.92,37.95,115100.0,24.1574,24.1765,24.0939,24.1129,115100.0
2007-11-14 15:40:00,37.95,37.98,37.9,37.95,194000.0,24.1129,24.132,24.0812,24.1129,194000.0
2007-11-14 15:45:00,37.95,37.96,37.9,37.91,153300.0,24.1129,24.1193,24.0812,24.0875,153300.0
2007-11-14 15:50:00,37.91,37.92,37.72,37.77,188900.0,24.0875,24.0939,23.9668,23.9986,188900.0
2007-11-14 15:55:00,37.77,37.77,37.73,37.73,114100.0,23.9986,23.9986,23.9732,23.9732,114100.0
2007-11-15 09:30:00,37.6,37.61,37.35,37.44,182800.0,23.8906,23.8969,23.7317,23.7889,182800.0
2007-11-15 09:35:00,37.42,37.53,37.14,37.42,110800.0,23.7762,23.8461,23.5983,23.7762,110800.0
2007-11-15 09:40:00,37.39,37.54,37.14,37.14,116800.0,23.7571,23.8524,23.5983,23.5983,116800.0
2007-11-15 09:45:00,37.13,37.26,37.12,37.18,34900.0,23.5919,23.6745,23.5856,23.6237,34900.0
2007-11-15 09:50:00,37.18,37.39,37.18,37.26,34500.0,23.6237,23.7571,23.6237,23.6745,34500.0
2007-11-15 09:55:00,37.26,37.29,37.17,37.21,49100.0,23.6745,23.6936,23.6173,23.6428,49100.0
2007-11-15 10:00:00,37.23,37.27,37.18,37.25,31200.0,23.6555,23.6809,23.6237,23.6682,31200.0
2007-11-15 10:05:00,37.25,37.26,37.17,37.21,26700.0,23.6682,23.6745,23.6173,23.6428,26700.0
2007-11-15 10:10:00,37.22,37.29,37.2,37.28,34500.0,23.6491,23.6936,23.6364,23.6872,34500.0
2007-11-15 10:15:00,37.28,37.32,37.22,37.3,61100.0,23.6872,23.7127,23.6491,23.6999,61100.0
2007-11-15 10:20:00,37.29,37.33,37.29,37.3,35500.0,23.6936,23.719,23.6936,23.6999,35500.0
2007-11-15 10:25:00,37.31,37.31,37.2,37.26,46500.0,23.7063,23.7063,23.6364,23.6745,46500.0
2007-11-15 10:30:00,37.24,37.26,37.16,37.19,24800.0,23.6618,23.6745,23.611,23.6301,24800.0
2007-11-15 10:35:00,37.19,37.26,37.17,37.22,32200.0,23.6301,23.6745,23.6173,23.6491,32200.0
2007-11-15 10:40:00,37.2,37.32,37.17,37.31,51800.0,23.6364,23.7127,23.6173,23.7063,51800.0
2007-11-15 10:45:00,37.31,37.32,37.19,37.28,60200.0,23.7063,23.7127,23.6301,23.6872,60200.0
2007-11-15 10:50:00,37.28,37.35,37.27,37.3,19900.0,23.6872,23.7317,23.6809,23.6999,19900.0
2007-11-15 10:55:00,37.3,37.32,37.29,37.3,38300.0,23.6999,23.7127,23.6936,23.6999,38300.0
2007-11-15 11:00:00,37.3,37.4,37.27,37.33,52100.0,23.6999,23.7635,23.6809,23.719,52100.0
2007-11-15 11:05:00,37.31,37.43,37.31,37.38,47400.0,23.7063,23.7825,23.7063,23.7508,47400.0
2007-11-15 11:10:00,37.38,37.44,37.33,37.38,70000.0,23.7508,23.7889,23.719,23.7508,70000.0
2007-11-15 11:15:00,37.38,37.48,37.36,37.47,38600.0,23.7508,23.8143,23.7381,23.808,38600.0
2007-11-15 11:20:00,37.47,37.6,37.45,37.59,80700.0,23.808,23.8906,23.7953,23.8842,80700.0
2007-11-15 11:25:00,37.59,37.6,37.52,37.53,63700.0,23.8842,23.8906,23.8397,23.8461,63700.0
2007-11-15 11:30:00,37.55,37.55,37.41,37.47,60700.0,23.8588,23.8588,23.7698,23.808,60700.0
2007-11-15 11:35:00,37.48,37.56,37.46,37.49,27800.0,23.8143,23.8651,23.8016,23.8207,27800.0
2007-11-15 11:40:00,37.49,37.49,37.35,37.36,61100.0,23.8207,23.8207,23.7317,23.7381,61100.0
2007-11-15 11:45:00,37.36,37.39,37.3,37.38,38200.0,23.7381,23.7571,23.6999,23.7508,38200.0
2007-11-15 11:50:00,37.39,37.39,37.25,37.29,43700.0,23.7571,23.7571,23.6682,23.6936,43700.0
2007-11-15 11:55:00,37.28,37.33,37.27,37.31,42200.0,23.6872,23.719,23.6809,23.7063,42200.0
2007-11-15 12:00:00,37.32,37.4,37.3,37.3,33400.0,23.7127,23.7635,23.6999,23.6999,33400.0
2007-11-15 12:05:00,37.31,37.31,37.25,37.3,17000.0,23.7063,23.7063,23.6682,23.6999,17000.0
2007-11-15 12:10:00,37.3,37.31,37.24,37.24,16100.0,23.6999,23.7063,23.6618,23.6618,16100.0
2007-11-15 12:15:00,37.24,37.29,37.22,37.23,19800.0,23.6618,23.6936,23.6491,23.6555,19800.0
2007-11-15 12:20:00,37.23,37.24,37.14,37.17,36000.0,23.6555,23.6618,23.5983,23.6173,36000.0
2007-11-15 12:25:00,37.17,37.17,37.12,37.12,29900.0,23.6173,23.6173,23.5856,23.5856,29900.0
2007-11-15 12:30:00,37.13,37.17,37.12,37.14,67700.0,23.5919,23.6173,23.5856,23.5983,67700.0
2007-11-15 12:35:00,37.15,37.21,37.14,37.19,25000.0,23.6046,23.6428,23.5983,23.6301,25000.0
2007-11-15 12:40:00,37.2,37.22,37.12,37.18,34700.0,23.6364,23.6491,23.5856,23.6237,34700.0
2007-11-15 12:45:00,37.18,37.23,37.16,37.2,20900.0,23.6237,23.6555,23.611,23.6364,20900.0
2007-11-15 12:50:00,37.21,37.23,37.15,37.16,23900.0,23.6428,23.6555,23.6046,23.611,23900.0
2007-11-15 12:55:00,37.16,37.28,37.16,37.26,28300.0,23.611,23.6872,23.611,23.6745,28300.0
2007-11-15 13:00:00,37.27,37.33,37.26,37.31,17500.0,23.6809,23.719,23.6745,23.7063,17500.0
2007-11-15 13:05:00,37.32,37.34,37.27,37.29,11900.0,23.7127,23.7254,23.6809,23.6936,11900.0
2007-11-15 13:10:00,37.3,37.35,37.25,37.34,16900.0,23.6999,23.7317,23.6682,23.7254,16900.0
2007-11-15 13:15:00,37.34,37.34,37.25,37.27,20200.0,23.7254,23.7254,23.6682,23.6809,20200.0
2007-11-15 13:20:00,37.28,37.32,37.25,37.32,21300.0,23.6872,23.7127,23.6682,23.7127,21300.0
2007-11-15 13:25:00,37.31,37.35,37.29,37.35,12400.0,23.7063,23.7317,23.6936,23.7317,12400.0
2007-11-15 13:30:00,37.35,37.43,37.35,37.41,25500.0,23.7317,23.7825,23.7317,23.7698,25500.0
2007-11-15 13:35:00,37.41,37.41,37.32,37.32,18900.0,23.7698,23.7698,23.7127,23.7127,18900.0
2007-11-15 13:40:00,37.32,37.39,37.31,37.36,25800.0,23.7127,23.7571,23.7063,23.7381,25800.0
2007-11-15 13:45:00,37.37,37.4,37.33,37.35,28600.0,23.7444,23.7635,23.719,23.7317,28600.0
2007-11-15 13:50:00,37.36,37.36,37.29,37.29,37300.0,23.7381,23.7381,23.6936,23.6936,37300.0
2007-11-15 13:55:00,37.29,37.3,37.25,37.26,32400.0,23.6936,23.6999,23.6682,23.6745,32400.0
2007-11-15 14:00:00,37.26,37.26,37.2,37.2,25800.0,23.6745,23.6745,23.6364,23.6364,25800.0
2007-11-15 14:05:00,37.2,37.23,37.15,37.19,44500.0,23.6364,23.6555,23.6046,23.6301,44500.0
2007-11-15 14:10:00,37.19,37.21,37.13,37.15,75500.0,23.6301,23.6428,23.5919,23.6046,75500.0
2007-11-15 14:15:00,37.15,37.21,37.13,37.13,19500.0,23.6046,23.6428,23.5919,23.5919,19500.0
2007-11-15 14:20:00,37.14,37.18,37.1,37.11,55600.0,23.5983,23.6237,23.5729,23.5792,55600.0
2007-11-15 14:25:00,37.08,37.2,37.07,37.2,43800.0,23.5602,23.6364,23.5538,23.6364,43800.0
2007-11-15 14:30:00,37.2,37.25,37.18,37.21,41100.0,23.6364,23.6682,23.6237,23.6428,41100.0
2007-11-15 14:35:00,37.21,37.23,37.2,37.21,33100.0,23.6428,23.6555,23.6364,23.6428,33100.0
2007-11-15 14:40:00,37.21,37.21,37.08,37.12,52700.0,23.6428,23.6428,23.5602,23.5856,52700.0
2007-11-15 14:45:00,37.12,37.17,37.1,37.17,21200.0,23.5856,23.6173,23.5729,23.6173,21200.0
2007-11-15 14:50:00,37.19,37.22,37.13,37.16,44200.0,23.6301,23.6491,23.5919,23.611,44200.0
2007-11-15 14:55:00,37.16,37.17,37.06,37.07,45300.0,23.611,23.6173,23.5475,23.5538,45300.0
2007-11-15 15:00:00,37.08,37.12,37.03,37.03,29900.0,23.5602,23.5856,23.5284,23.5284,29900.0
2007-11-15 15:05:00,37.03,37.05,36.97,37.0,62200.0,23.5284,23.5411,23.4903,23.5093,62200.0
2007-11-15 15:10:00,37.0,37.04,36.96,37.04,61800.0,23.5093,23.5347,23.4839,23.5347,61800.0
2007-11-15 15:15:00,37.04,37.08,37.01,37.06,43100.0,23.5347,23.5602,23.5157,23.5475,43100.0
2007-11-15 15:20:00,37.06,37.08,37.0,37.01,49100.0,23.5475,23.5602,23.5093,23.5157,49100.0
2007-11-15 15:25:00,37.01,37.2,37.01,37.16,131600.0,23.5157,23.6364,23.5157,23.611,131600.0
2007-11-15 15:30:00,37.15,37.16,36.94,36.94,108500.0,23.6046,23.611,23.4712,23.4712,108500.0
2007-11-15 15:35:00,36.94,36.95,36.83,36.86,122800.0,23.4712,23.4776,23.4013,23.4204,122800.0
2007-11-15 15:40:00,36.86,36.93,36.85,36.92,77800.0,23.4204,23.4649,23.414,23.4585,77800.0
2007-11-15 15:45:00,36.92,37.15,36.92,37.07,129300.0,23.4585,23.6046,23.4585,23.5538,129300.0
2007-11-15 15:50:00,37.06,37.09,37.0,37.03,162600.0,23.5475,23.5665,23.5093,23.5284,162600.0
2007-11-15 15:55:00,37.02,37.13,37.01,37.05,188700.0,23.522,23.5919,23.5157,23.5411,188700.0
2007-11-16 09:30:00,37.05,37.38,37.05,37.3,431600.0,23.5411,23.7508,23.5411,23.6999,431600.0
2007-11-16 09:35:00,37.29,37.38,37.16,37.37,40100.0,23.6936,23.7508,23.611,23.7444,40100.0
2007-11-16 09:40:00,37.37,37.59,37.35,37.41,62800.0,23.7444,23.8842,23.7317,23.7698,62800.0
2007-11-16 09:45:00,37.4,37.59,37.36,37.59,43900.0,23.7635,23.8842,23.7381,23.8842,43900.0
2007-11-16 09:50:00,37.59,37.78,37.54,37.6,57600.0,23.8842,24.0049,23.8524,23.8906,57600.0
2007-11-16 09:55:00,37.6,37.6,37.38,37.38,34400.0,23.8906,23.8906,23.7508,23.7508,34400.0
2007-11-16 10:00:00,37.38,37.44,37.26,37.4,65400.0,23.7508,23.7889,23.6745,23.7635,65400.0
2007-11-16 10:05:00,37.4,37.43,37.24,37.36,48500.0,23.7635,23.7825,23.6618,23.7381,48500.0
2007-11-16 10:10:00,37.36,37.44,37.34,37.36,44600.0,23.7381,23.7889,23.7254,23.7381,44600.0
2007-11-16 10:15:00,37.35,37.45,37.33,37.44,105200.0,23.7317,23.7953,23.719,23.7889,105200.0
2007-11-16 10:20:00,37.44,37.59,37.43,37.58,82400.0,23.7889,23.8842,23.7825,23.8779,82400.0
2007-11-16 10:25:00,37.58,37.6,37.51,37.53,65400.0,23.8779,23.8906,23.8334,23.8461,65400.0
2007-11-16 10:30:00,37.53,37.6,37.44,37.6,1263500.0,23.8461,23.8906,23.7889,23.8906,1263500.0
2007-11-16 10:35:00,37.59,37.61,37.47,37.56,84000.0,23.8842,23.8969,23.808,23.8651,84000.0
2007-11-16 10:40:00,37.57,37.76,37.57,37.7,43700.0,23.8715,23.9922,23.8715,23.9541,43700.0
2007-11-16 10:45:00,37.7,37.75,37.6,37.75,59000.0,23.9541,23.9859,23.8906,23.9859,59000.0
2007-11-16 10:50:00,37.75,37.79,37.67,37.67,60800.0,23.9859,24.0113,23.935,23.935,60800.0
2007-11-16 10:55:00,37.68,37.76,37.64,37.67,90300.0,23.9414,23.9922,23.916,23.935,90300.0
2007-11-16 11:00:00,37.67,37.72,37.67,37.69,69100.0,23.935,23.9668,23.935,23.9477,69100.0
2007-11-16 11:05:00,37.68,37.7,37.63,37.65,89700.0,23.9414,23.9541,23.9096,23.9223,89700.0
2007-11-16 11:10:00,37.65,37.69,37.62,37.64,48800.0,23.9223,23.9477,23.9033,23.916,48800.0
2007-11-16 11:15:00,37.63,37.63,37.55,37.56,119500.0,23.9096,23.9096,23.8588,23.8651,119500.0
2007-11-16 11:20:00,37.56,37.56,37.53,37.54,33800.0,23.8651,23.8651,23.8461,23.8524,33800.0
2007-11-16 11:25:00,37.53,37.54,37.47,37.51,71600.0,23.8461,23.8524,23.808,23.8334,71600.0
2007-11-16 11:30:00,37.51,37.52,37.47,37.5,56800.0,23.8334,23.8397,23.808,23.827,56800.0
2007-11-16 11:35:00,37.51,37.55,37.5,37.51,24400.0,23.8334,23.8588,23.827,23.8334,24400.0
2007-11-16 11:40:00,37.51,37.56,37.48,37.52,94900.0,23.8334,23.8651,23.8143,23.8397,94900.0
2007-11-16 11:45:00,37.52,37.52,37.45,37.49,96200.0,23.8397,23.8397,23.7953,23.8207,96200.0
2007-11-16 11:50:00,37.49,37.6,37.47,37.58,54900.0,23.8207,23.8906,23.808,23.8779,54900.0
2007-11-16 11:55:00,37.57,37.57,37.51,37.53,17800.0,23.8715,23.8715,23.8334,23.8461,17800.0
2007-11-16 12:00:00,37.53,37.56,37.52,37.55,9800.0,23.8461,23.8651,23.8397,23.8588,9800.0
2007-11-16 12:05:00,37.55,37.6,37.54,37.59,24800.0,23.8588,23.8906,23.8524,23.8842,24800.0
2007-11-16 12:10:00,37.6,37.61,37.5,37.52,76500.0,23.8906,23.8969,23.827,23.8397,76500.0
2007-11-16 12:15:00,37.53,37.56,37.5,37.5,60200.0,23.8461,23.8651,23.827,23.827,60200.0
2007-11-16 12:20:00,37.5,37.51,37.45,37.45,55100.0,23.827,23.8334,23.7953,23.7953,55100.0
2007-11-16 12:25:00,37.45,37.46,37.39,37.43,38000.0,23.7953,23.8016,23.7571,23.7825,38000.0
2007-11-16 12:30:00,37.43,37.47,37.35,37.47,51600.0,23.7825,23.808,23.7317,23.808,51600.0
2007-11-16 12:35:00,37.47,37.51,37.43,37.46,57300.0,23.808,23.8334,23.7825,23.8016,57300.0
2007-11-16 12:40:00,37.47,37.5,37.41,37.44,21600.0,23.808,23.827,23.7698,23.7889,21600.0
2007-11-16 12:45:00,37.44,37.49,37.43,37.48,42000.0,23.7889,23.8207,23.7825,23.8143,42000.0
2007-11-16 12:50:00,37.49,37.53,37.48,37.53,8200.0,23.8207,23.8461,23.8143,23.8461,8200.0
2007-11-16 12:55:00,37.52,37.53,37.49,37.5,17900.0,23.8397,23.8461,23.8207,23.827,17900.0
2007-11-16 13:00:00,37.5,37.59,37.5,37.58,34100.0,23.827,23.8842,23.827,23.8779,34100.0
2007-11-16 13:05:00,37.59,37.59,37.46,37.53,58100.0,23.8842,23.8842,23.8016,23.8461,58100.0
2007-11-16 13:10:00,37.52,37.53,37.5,37.51,13300.0,23.8397,23.8461,23.827,23.8334,13300.0
2007-11-16 13:15:00,37.5,37.53,37.5,37.5,61800.0,23.827,23.8461,23.827,23.827,61800.0
2007-11-16 13:20:00,37.51,37.53,37.5,37.5,180600.0,23.8334,23.8461,23.827,23.827,180600.0
2007-11-16 13:25:00,37.5,37.52,37.46,37.47,37200.0,23.827,23.8397,23.8016,23.808,37200.0
2007-11-16 13:30:00,37.47,37.53,37.47,37.51,61300.0,23.808,23.8461,23.808,23.8334,61300.0
2007-11-16 13:35:00,37.52,37.52,37.47,37.5,33600.0,23.8397,23.8397,23.808,23.827,33600.0
2007-11-16 13:40:00,37.51,37.6,37.5,37.51,29000.0,23.8334,23.8906,23.827,23.8334,29000.0
2007-11-16 13:45:00,37.52,37.6,37.51,37.57,19100.0,23.8397,23.8906,23.8334,23.8715,19100.0
2007-11-16 13:50:00,37.57,37.58,37.48,37.49,37200.0,23.8715,23.8779,23.8143,23.8207,37200.0
2007-11-16 13:55:00,37.49,37.55,37.49,37.49,58300.0,23.8207,23.8588,23.8207,23.8207,58300.0
2007-11-16 14:00:00,37.49,37.54,37.45,37.5,68600.0,23.8207,23.8524,23.7953,23.827,68600.0
2007-11-16 14:05:00,37.48,37.5,37.46,37.48,55600.0,23.8143,23.827,23.8016,23.8143,55600.0
2007-11-16 14:10:00,37.49,37.51,37.42,37.42,47400.0,23.8207,23.8334,23.7762,23.7762,47400.0
2007-11-16 14:15:00,37.42,37.43,37.39,37.39,75500.0,23.7762,23.7825,23.7571,23.7571,75500.0
2007-11-16 14:20:00,37.39,37.45,37.39,37.42,64200.0,23.7571,23.7953,23.7571,23.7762,64200.0
2007-11-16 14:25:00,37.42,37.5,37.41,37.46,101100.0,23.7762,23.827,23.7698,23.8016,101100.0
2007-11-16 14:30:00,37.46,37.51,37.38,37.38,42500.0,23.8016,23.8334,23.7508,23.7508,42500.0
2007-11-16 14:35:00,37.39,37.45,37.33,37.35,96200.0,23.7571,23.7953,23.719,23.7317,96200.0
2007-11-16 14:40:00,37.36,37.42,37.34,37.42,65100.0,23.7381,23.7762,23.7254,23.7762,65100.0
2007-11-16 14:45:00,37.42,37.44,37.38,37.41,56400.0,23.7762,23.7889,23.7508,23.7698,56400.0
2007-11-16 14:50:00,37.42,37.45,37.39,37.42,51800.0,23.7762,23.7953,23.7571,23.7762,51800.0
2007-11-16 14:55:00,37.42,37.5,37.41,37.5,61400.0,23.7762,23.827,23.7698,23.827,61400.0
2007-11-16 15:00:00,37.5,37.57,37.49,37.49,70000.0,23.827,23.8715,23.8207,23.8207,70000.0
2007-11-16 15:05:00,37.49,37.55,37.48,37.49,57800.0,23.8207,23.8588,23.8143,23.8207,57800.0
2007-11-16 15:10:00,37.5,37.53,37.47,37.52,43400.0,23.827,23.8461,23.808,23.8397,43400.0
2007-11-16 15:15:00,37.51,37.53,37.47,37.48,47400.0,23.8334,23.8461,23.808,23.8143,47400.0
2007-11-16 15:20:00,37.48,37.58,37.48,37.52,84000.0,23.8143,23.8779,23.8143,23.8397,84000.0
2007-11-16 15:25:00,37.53,37.57,37.46,37.56,51900.0,23.8461,23.8715,23.8016,23.8651,51900.0
2007-11-16 15:30:00,37.55,37.59,37.52,37.53,82000.0,23.8588,23.8842,23.8397,23.8461,82000.0
2007-11-16 15:35:00,37.53,37.55,37.52,37.54,39300.0,23.8461,23.8588,23.8397,23.8524,39300.0
2007-11-16 15:40:00,37.54,37.64,37.52,37.63,78200.0,23.8524,23.916,23.8397,23.9096,78200.0
2007-11-16 15:45:00,37.64,37.82,37.58,37.81,101700.0,23.916,24.0303,23.8779,24.024,101700.0
2007-11-16 15:50:00,37.82,37.93,37.76,37.9,234900.0,24.0303,24.1002,23.9922,24.0812,234900.0
2007-11-16 15:55:00,37.92,38.0,37.89,37.92,286200.0,24.0939,24.1447,24.0748,24.0939,286200.0
2007-11-19 09:30:00,36.5,37.46,36.5,36.66,329800.0,23.1916,23.8016,23.1916,23.2933,329800.0
2007-11-19 09:35:00,36.66,36.69,36.52,36.66,187000.0,23.2933,23.3124,23.2043,23.2933,187000.0
2007-11-19 09:40:00,36.66,36.66,36.5,36.53,160100.0,23.2933,23.2933,23.1916,23.2107,160100.0
2007-11-19 09:45:00,36.53,36.64,36.33,36.53,215000.0,23.2107,23.2806,23.0836,23.2107,215000.0
2007-11-19 09:50:00,36.53,36.67,36.52,36.62,70200.0,23.2107,23.2997,23.2043,23.2679,70200.0
2007-11-19 09:55:00,36.61,36.74,36.56,36.62,106100.0,23.2615,23.3441,23.2298,23.2679,106100.0
2007-11-19 10:00:00,36.6,36.62,36.5,36.54,99700.0,23.2552,23.2679,23.1916,23.2171,99700.0
2007-11-19 10:05:00,36.55,36.55,36.47,36.52,78900.0,23.2234,23.2234,23.1726,23.2043,78900.0
2007-11-19 10:10:00,36.52,36.63,36.49,36.52,139500.0,23.2043,23.2742,23.1853,23.2043,139500.0
2007-11-19 10:15:00,36.52,36.55,36.51,36.54,93900.0,23.2043,23.2234,23.198,23.2171,93900.0
2007-11-19 10:20:00,36.54,36.54,36.49,36.5,90600.0,23.2171,23.2171,23.1853,23.1916,90600.0
2007-11-19 10:25:00,36.51,36.54,36.5,36.51,62100.0,23.198,23.2171,23.1916,23.198,62100.0
2007-11-19 10:30:00,36.5,36.51,36.44,36.47,159000.0,23.1916,23.198,23.1535,23.1726,159000.0
2007-11-19 10:35:00,36.48,36.49,36.46,36.47,113700.0,23.1789,23.1853,23.1662,23.1726,113700.0
2007-11-19 10:40:00,36.46,36.49,36.44,36.46,73600.0,23.1662,23.1853,23.1535,23.1662,73600.0
2007-11-19 10:45:00,36.46,36.51,36.45,36.47,43700.0,23.1662,23.198,23.1599,23.1726,43700.0
2007-11-19 10:50:00,36.47,36.52,36.47,36.51,86500.0,23.1726,23.2043,23.1726,23.198,86500.0
2007-11-19 10:55:00,36.51,36.51,36.41,36.42,69200.0,23.198,23.198,23.1345,23.1408,69200.0
2007-11-19 11:00:00,36.41,36.43,36.4,36.41,71700.0,23.1345,23.1472,23.1281,23.1345,71700.0
2007-11-19 11:05:00,36.4,36.42,36.39,36.4,70300.0,23.1281,23.1408,23.1217,23.1281,70300.0
2007-11-19 11:10:00,36.4,36.43,36.36,36.41,83100.0,23.1281,23.1472,23.1027,23.1345,83100.0
2007-11-19 11:15:00,36.41,36.5,36.39,36.49,51100.0,23.1345,23.1916,23.1217,23.1853,51100.0
2007-11-19 11:20:00,36.49,36.5,36.38,36.38,86000.0,23.1853,23.1916,23.1154,23.1154,86000.0
2007-11-19 11:25:00,36.38,36.4,36.32,36.38,74000.0,23.1154,23.1281,23.0773,23.1154,74000.0
2007-11-19 11:30:00,36.38,36.41,36.32,36.34,81400.0,23.1154,23.1345,23.0773,23.09,81400.0
2007-11-19 11:35:00,36.34,36.39,36.33,36.36,37100.0,23.09,23.1217,23.0836,23.1027,37100.0
2007-11-19 11:40:00,36.36,36.41,36.36,36.38,40500.0,23.1027,23.1345,23.1027,23.1154,40500.0
2007-11-19 11:45:00,36.38,36.39,36.36,36.37,29000.0,23.1154,23.1217,23.1027,23.109,29000.0
2007-11-19 11:50:00,36.37,36.41,36.36,36.38,34400.0,23.109,23.1345,23.1027,23.1154,34400.0
2007-11-19 11:55:00,36.37,36.38,36.3,36.36,41400.0,23.109,23.1154,23.0646,23.1027,41400.0
2007-11-19 12:00:00,36.35,36.46,36.35,36.42,43900.0,23.0963,23.1662,23.0963,23.1408,43900.0
2007-11-19 12:05:00,36.41,36.51,36.39,36.46,57000.0,23.1345,23.198,23.1217,23.1662,57000.0
2007-11-19 12:10:00,36.46,36.64,36.46,36.49,133400.0,23.1662,23.2806,23.1662,23.1853,133400.0
2007-11-19 12:15:00,36.49,36.56,36.45,36.48,40400.0,23.1853,23.2298,23.1599,23.1789,40400.0
2007-11-19 12:20:00,36.48,36.5,36.43,36.46,22500.0,23.1789,23.1916,23.1472,23.1662,22500.0
2007-11-19 12:25:00,36.45,36.45,36.35,36.36,28500.0,23.1599,23.1599,23.0963,23.1027,28500.0
2007-11-19 12:30:00,36.35,36.36,36.32,36.33,33200.0,23.0963,23.1027,23.0773,23.0836,33200.0
2007-11-19 12:35:00,36.33,36.4,36.32,36.37,48000.0,23.0836,23.1281,23.0773,23.109,48000.0
2007-11-19 12:40:00,36.37,36.4,36.37,36.38,35500.0,23.109,23.1281,23.109,23.1154,35500.0
2007-11-19 12:45:00,36.37,36.38,36.34,36.37,38200.0,23.109,23.1154,23.09,23.109,38200.0
2007-11-19 12:50:00,36.36,36.36,36.3,36.3,33600.0,23.1027,23.1027,23.0646,23.0646,33600.0
2007-11-19 12:55:00,36.3,36.42,36.3,36.34,45500.0,23.0646,23.1408,23.0646,23.09,45500.0
2007-11-19 13:00:00,36.35,36.38,36.25,36.25,40100.0,23.0963,23.1154,23.0328,23.0328,40100.0
2007-11-19 13:05:00,36.25,36.32,36.25,36.31,46600.0,23.0328,23.0773,23.0328,23.0709,46600.0
2007-11-19 13:10:00,36.3,36.31,36.24,36.31,81900.0,23.0646,23.0709,23.0264,23.0709,81900.0
2007-11-19 13:15:00,36.3,36.4,36.28,36.39,79400.0,23.0646,23.1281,23.0519,23.1217,79400.0
2007-11-19 13:20:00,36.39,36.4,36.34,36.38,27700.0,23.1217,23.1281,23.09,23.1154,27700.0
2007-11-19 13:25:00,36.38,36.41,36.34,36.37,39300.0,23.1154,23.1345,23.09,23.109,39300.0
2007-11-19 13:30:00,36.36,36.38,36.35,36.38,28200.0,23.1027,23.1154,23.0963,23.1154,28200.0
2007-11-19 13:35:00,36.38,36.4,36.33,36.4,45600.0,23.1154,23.1281,23.0836,23.1281,45600.0
2007-11-19 13:40:00,36.39,36.39,36.35,36.35,46500.0,23.1217,23.1217,23.0963,23.0963,46500.0
2007-11-19 13:45:00,36.35,36.36,36.32,36.33,29600.0,23.0963,23.1027,23.0773,23.0836,29600.0
2007-11-19 13:50:00,36.33,36.37,36.29,36.32,64700.0,23.0836,23.109,23.0582,23.0773,64700.0
2007-11-19 13:55:00,36.32,36.38,36.32,36.34,160700.0,23.0773,23.1154,23.0773,23.09,160700.0
2007-11-19 14:00:00,36.34,36.39,36.32,36.37,48700.0,23.09,23.1217,23.0773,23.109,48700.0
2007-11-19 14:05:00,36.37,36.46,36.32,36.35,183900.0,23.109,23.1662,23.0773,23.0963,183900.0
2007-11-19 14:10:00,36.36,36.42,36.32,36.34,152200.0,23.1027,23.1408,23.0773,23.09,152200.0
2007-11-19 14:15:00,36.36,36.43,36.29,36.43,236900.0,23.1027,23.1472,23.0582,23.1472,236900.0
2007-11-19 14:20:00,36.43,36.52,36.38,36.42,53600.0,23.1472,23.2043,23.1154,23.1408,53600.0
2007-11-19 14:25:00,36.42,36.51,36.37,36.48,59200.0,23.1408,23.198,23.109,23.1789,59200.0
2007-11-19 14:30:00,36.48,36.49,36.36,36.37,21000.0,23.1789,23.1853,23.1027,23.109,21000.0
2007-11-19 14:35:00,36.37,36.39,36.34,36.34,32700.0,23.109,23.1217,23.09,23.09,32700.0
2007-11-19 14:40:00,36.33,36.37,36.33,36.35,79100.0,23.0836,23.109,23.0836,23.0963,79100.0
2007-11-19 14:45:00,36.35,36.4,36.34,36.38,74100.0,23.0963,23.1281,23.09,23.1154,74100.0
2007-11-19 14:50:00,36.38,36.43,36.32,36.33,86000.0,23.1154,23.1472,23.0773,23.0836,86000.0
2007-11-19 14:55:00,36.33,36.34,36.29,36.32,45200.0,23.0836,23.09,23.0582,23.0773,45200.0
2007-11-19 15:00:00,36.32,36.34,36.27,36.29,51500.0,23.0773,23.09,23.0455,23.0582,51500.0
2007-11-19 15:05:00,36.28,36.3,36.27,36.28,37800.0,23.0519,23.0646,23.0455,23.0519,37800.0
2007-11-19 15:10:00,36.28,36.33,36.28,36.31,347000.0,23.0519,23.0836,23.0519,23.0709,347000.0
2007-11-19 15:15:00,36.31,36.37,36.31,36.35,64700.0,23.0709,23.109,23.0709,23.0963,64700.0
2007-11-19 15:20:00,36.35,36.45,36.35,36.41,103700.0,23.0963,23.1599,23.0963,23.1345,103700.0
2007-11-19 15:25:00,36.41,36.47,36.36,36.43,72500.0,23.1345,23.1726,23.1027,23.1472,72500.0
2007-11-19 15:30:00,36.42,36.48,36.31,36.34,112300.0,23.1408,23.1789,23.0709,23.09,112300.0
2007-11-19 15:35:00,36.34,36.35,36.3,36.32,87600.0,23.09,23.0963,23.0646,23.0773,87600.0
2007-11-19 15:40:00,36.32,36.35,36.29,36.31,127600.0,23.0773,23.0963,23.0582,23.0709,127600.0
2007-11-19 15:45:00,36.31,36.35,36.29,36.31,142800.0,23.0709,23.0963,23.0582,23.0709,142800.0
2007-11-19 15:50:00,36.3,36.34,36.3,36.33,133500.0,23.0646,23.09,23.0646,23.0836,133500.0
2007-11-19 15:55:00,36.33,36.42,36.32,36.36,193500.0,23.0836,23.1408,23.0773,23.1027,193500.0
2007-11-20 09:30:00,36.38,36.79,36.27,36.49,4600.0,23.1884,23.4497,23.1183,23.2585,4600.0
2007-11-20 09:35:00,36.48,36.59,35.57,35.63,304900.0,23.2521,23.3223,22.6721,22.7104,304900.0
2007-11-20 09:40:00,35.63,35.87,35.58,35.64,197100.0,22.7104,22.8633,22.6785,22.7167,197100.0
2007-11-20 09:45:00,35.63,35.64,35.28,35.46,191500.0,22.7104,22.7167,22.4873,22.602,191500.0
2007-11-20 09:50:00,35.46,35.76,35.4,35.71,102100.0,22.602,22.7932,22.5638,22.7613,102100.0
2007-11-20 09:55:00,35.69,35.79,35.61,35.74,107800.0,22.7486,22.8123,22.6976,22.7805,107800.0
2007-11-20 10:00:00,35.75,35.83,35.73,35.83,69100.0,22.7868,22.8378,22.7741,22.8378,69100.0
2007-11-20 10:05:00,35.83,35.85,35.77,35.84,50000.0,22.8378,22.8506,22.7996,22.8442,50000.0
2007-11-20 10:10:00,35.85,35.97,35.79,35.91,80000.0,22.8506,22.9271,22.8123,22.8888,80000.0
2007-11-20 10:15:00,35.92,36.02,35.92,36.0,65200.0,22.8952,22.9589,22.8952,22.9462,65200.0
2007-11-20 10:20:00,36.0,36.02,35.91,35.92,67800.0,22.9462,22.9589,22.8888,22.8952,67800.0
2007-11-20 10:25:00,35.92,36.05,35.92,36.03,55200.0,22.8952,22.9781,22.8952,22.9653,55200.0
2007-11-20 10:30:00,36.02,36.03,35.86,35.96,66600.0,22.9589,22.9653,22.857,22.9207,66600.0
2007-11-20 10:35:00,35.95,35.99,35.9,35.94,59100.0,22.9143,22.9398,22.8825,22.9079,59100.0
2007-11-20 10:40:00,35.95,35.95,35.85,35.9,58500.0,22.9143,22.9143,22.8506,22.8825,58500.0
2007-11-20 10:45:00,35.9,36.06,35.87,36.06,49200.0,22.8825,22.9844,22.8633,22.9844,49200.0
2007-11-20 10:50:00,36.05,36.1,36.02,36.1,35100.0,22.9781,23.0099,22.9589,23.0099,35100.0
2007-11-20 10:55:00,36.1,36.17,36.06,36.1,70800.0,23.0099,23.0545,22.9844,23.0099,70800.0
2007-11-20 11:00:00,36.1,36.18,36.02,36.17,39400.0,23.0099,23.0609,22.9589,23.0545,39400.0
2007-11-20 11:05:00,36.17,36.23,36.14,36.21,63000.0,23.0545,23.0928,23.0354,23.08,63000.0
2007-11-20 11:10:00,36.2,36.21,36.02,36.03,85800.0,23.0737,23.08,22.9589,22.9653,85800.0
2007-11-20 11:15:00,36.02,36.13,35.97,36.13,67500.0,22.9589,23.0291,22.9271,23.0291,67500.0
2007-11-20 11:20:00,36.14,36.18,36.0,36.01,68900.0,23.0354,23.0609,22.9462,22.9526,68900.0
2007-11-20 11:25:00,36.02,36.11,36.01,36.1,26300.0,22.9589,23.0163,22.9526,23.0099,26300.0
2007-11-20 11:30:00,36.11,36.17,36.08,36.11,35300.0,23.0163,23.0545,22.9972,23.0163,35300.0
2007-11-20 11:35:00,36.11,36.12,36.04,36.1,28500.0,23.0163,23.0227,22.9717,23.0099,28500.0
2007-11-20 11:40:00,36.11,36.16,36.08,36.08,31000.0,23.0163,23.0482,22.9972,22.9972,31000.0
2007-11-20 11:45:00,36.07,36.15,36.04,36.15,30000.0,22.9908,23.0418,22.9717,23.0418,30000.0
2007-11-20 11:50:00,36.14,36.16,36.09,36.11,34900.0,23.0354,23.0482,23.0036,23.0163,34900.0
2007-11-20 11:55:00,36.1,36.12,35.98,36.02,54200.0,23.0099,23.0227,22.9334,22.9589,54200.0
2007-11-20 12:00:00,36.03,36.04,35.93,35.93,38000.0,22.9653,22.9717,22.9016,22.9016,38000.0
2007-11-20 12:05:00,35.94,35.99,35.92,35.96,33200.0,22.9079,22.9398,22.8952,22.9207,33200.0
2007-11-20 12:10:00,35.95,35.98,35.85,35.9,55800.0,22.9143,22.9334,22.8506,22.8825,55800.0
2007-11-20 12:15:00,35.91,35.94,35.88,35.9,34000.0,22.8888,22.9079,22.8697,22.8825,34000.0
2007-11-20 12:20:00,35.89,35.95,35.89,35.94,19300.0,22.8761,22.9143,22.8761,22.9079,19300.0
2007-11-20 12:25:00,35.95,36.01,35.94,35.97,21700.0,22.9143,22.9526,22.9079,22.9271,21700.0
2007-11-20 12:30:00,35.97,35.97,35.85,35.87,39400.0,22.9271,22.9271,22.8506,22.8633,39400.0
2007-11-20 12:35:00,35.86,35.89,35.85,35.89,51400.0,22.857,22.8761,22.8506,22.8761,51400.0
2007-11-20 12:40:00,35.89,35.95,35.82,35.85,275600.0,22.8761,22.9143,22.8315,22.8506,275600.0
2007-11-20 12:45:00,35.86,35.91,35.8,35.9,44000.0,22.857,22.8888,22.8187,22.8825,44000.0
2007-11-20 12:50:00,35.91,35.92,35.88,35.9,19700.0,22.8888,22.8952,22.8697,22.8825,19700.0
2007-11-20 12:55:00,35.9,35.91,35.84,35.91,12700.0,22.8825,22.8888,22.8442,22.8888,12700.0
2007-11-20 13:00:00,35.93,35.93,35.8,35.85,41200.0,22.9016,22.9016,22.8187,22.8506,41200.0
2007-11-20 13:05:00,35.82,35.88,35.77,35.84,43700.0,22.8315,22.8697,22.7996,22.8442,43700.0
2007-11-20 13:10:00,35.84,35.85,35.75,35.81,36100.0,22.8442,22.8506,22.7868,22.8251,36100.0
2007-11-20 13:15:00,35.8,35.9,35.8,35.9,60600.0,22.8187,22.8825,22.8187,22.8825,60600.0
2007-11-20 13:20:00,35.9,35.95,35.86,35.94,48500.0,22.8825,22.9143,22.857,22.9079,48500.0
2007-11-20 13:25:00,35.93,35.95,35.82,35.84,47900.0,22.9016,22.9143,22.8315,22.8442,47900.0
2007-11-20 13:30:00,35.82,36.03,35.82,35.94,34800.0,22.8315,22.9653,22.8315,22.9079,34800.0
2007-11-20 13:35:00,35.94,36.04,35.93,36.0,35700.0,22.9079,22.9717,22.9016,22.9462,35700.0
2007-11-20 13:40:00,35.99,36.01,35.95,35.98,34100.0,22.9398,22.9526,22.9143,22.9334,34100.0
2007-11-20 13:45:00,35.97,36.09,35.96,36.05,32200.0,22.9271,23.0036,22.9207,22.9781,32200.0
2007-11-20 13:50:00,36.04,36.05,35.95,36.02,41900.0,22.9717,22.9781,22.9143,22.9589,41900.0
2007-11-20 13:55:00,36.02,36.04,35.95,35.95,22300.0,22.9589,22.9717,22.9143,22.9143,22300.0
2007-11-20 14:00:00,35.96,36.08,35.91,35.99,59500.0,22.9207,22.9972,22.8888,22.9398,59500.0
2007-11-20 14:05:00,35.99,35.99,35.79,35.87,60700.0,22.9398,22.9398,22.8123,22.8633,60700.0
2007-11-20 14:10:00,35.9,35.94,35.83,35.87,68400.0,22.8825,22.9079,22.8378,22.8633,68400.0
2007-11-20 14:15:00,35.87,35.99,35.85,35.94,63300.0,22.8633,22.9398,22.8506,22.9079,63300.0
2007-11-20 14:20:00,35.94,36.02,35.84,35.87,96800.0,22.9079,22.9589,22.8442,22.8633,96800.0
2007-11-20 14:25:00,35.88,35.9,35.8,35.89,73500.0,22.8697,22.8825,22.8187,22.8761,73500.0
2007-11-20 14:30:00,35.89,35.98,35.84,35.9,95500.0,22.8761,22.9334,22.8442,22.8825,95500.0
2007-11-20 14:35:00,35.91,35.99,35.87,35.97,89900.0,22.8888,22.9398,22.8633,22.9271,89900.0
2007-11-20 14:40:00,35.97,36.01,35.96,35.99,86300.0,22.9271,22.9526,22.9207,22.9398,86300.0
2007-11-20 14:45:00,36.0,36.08,35.97,36.04,193500.0,22.9462,22.9972,22.9271,22.9717,193500.0
2007-11-20 14:50:00,36.04,36.07,35.98,35.98,34100.0,22.9717,22.9908,22.9334,22.9334,34100.0
2007-11-20 14:55:00,35.98,35.99,35.88,35.89,67900.0,22.9334,22.9398,22.8697,22.8761,67900.0
2007-11-20 15:00:00,35.89,35.93,35.84,35.93,51000.0,22.8761,22.9016,22.8442,22.9016,51000.0
2007-11-20 15:05:00,35.92,35.99,35.92,35.99,57100.0,22.8952,22.9398,22.8952,22.9398,57100.0
2007-11-20 15:10:00,35.99,36.01,35.94,36.01,94700.0,22.9398,22.9526,22.9079,22.9526,94700.0
2007-11-20 15:15:00,36.01,36.08,35.96,35.98,118200.0,22.9526,22.9972,22.9207,22.9334,118200.0
2007-11-20 15:20:00,35.96,36.05,35.93,36.04,81000.0,22.9207,22.9781,22.9016,22.9717,81000.0
2007-11-20 15:25:00,36.05,36.26,36.05,36.18,83000.0,22.9781,23.1119,22.9781,23.0609,83000.0
2007-11-20 15:30:00,36.16,36.32,36.16,36.27,106500.0,23.0482,23.1502,23.0482,23.1183,106500.0
2007-11-20 15:35:00,36.27,36.36,36.25,36.3,117600.0,23.1183,23.1757,23.1055,23.1374,117600.0
2007-11-20 15:40:00,36.3,36.55,36.3,36.46,183600.0,23.1374,23.2968,23.1374,23.2394,183600.0
2007-11-20 15:45:00,36.46,36.51,36.39,36.42,133200.0,23.2394,23.2713,23.1948,23.2139,133200.0
2007-11-20 15:50:00,36.41,36.44,36.27,36.27,139600.0,23.2075,23.2266,23.1183,23.1183,139600.0
2007-11-20 15:55:00,36.27,36.44,36.26,36.41,220600.0,23.1183,23.2266,23.1119,23.2075,220600.0
2007-11-21 09:30:00,36.04,36.29,35.84,36.09,225000.0,22.9717,23.131,22.8442,23.0036,225000.0
2007-11-21 09:35:00,36.1,36.1,35.92,36.05,132800.0,23.0099,23.0099,22.8952,22.9781,132800.0
2007-11-21 09:40:00,36.07,36.15,35.95,36.14,82500.0,22.9908,23.0418,22.9143,23.0354,82500.0
2007-11-21 09:45:00,36.14,36.21,36.05,36.2,56900.0,23.0354,23.08,22.9781,23.0737,56900.0
2007-11-21 09:50:00,36.21,36.29,36.18,36.29,49800.0,23.08,23.131,23.0609,23.131,49800.0
2007-11-21 09:55:00,36.3,36.39,36.27,36.28,47000.0,23.1374,23.1948,23.1183,23.1247,47000.0
2007-11-21 10:00:00,36.28,36.31,36.2,36.2,40600.0,23.1247,23.1438,23.0737,23.0737,40600.0
2007-11-21 10:05:00,36.21,36.32,36.21,36.29,50400.0,23.08,23.1502,23.08,23.131,50400.0
2007-11-21 10:10:00,36.3,36.31,36.24,36.31,65300.0,23.1374,23.1438,23.0992,23.1438,65300.0
2007-11-21 10:15:00,36.31,36.33,36.14,36.17,69600.0,23.1438,23.1565,23.0354,23.0545,69600.0
2007-11-21 10:20:00,36.17,36.2,36.12,36.12,43800.0,23.0545,23.0737,23.0227,23.0227,43800.0
2007-11-21 10:25:00,36.12,36.13,35.98,35.99,63400.0,23.0227,23.0291,22.9334,22.9398,63400.0
2007-11-21 10:30:00,35.99,36.02,35.83,35.84,113300.0,22.9398,22.9589,22.8378,22.8442,113300.0
2007-11-21 10:35:00,35.85,35.88,35.75,35.84,125800.0,22.8506,22.8697,22.7868,22.8442,125800.0
2007-11-21 10:40:00,35.83,35.84,35.76,35.76,64400.0,22.8378,22.8442,22.7932,22.7932,64400.0
2007-11-21 10:45:00,35.75,35.84,35.75,35.81,49600.0,22.7868,22.8442,22.7868,22.8251,49600.0
2007-11-21 10:50:00,35.81,35.88,35.74,35.77,94900.0,22.8251,22.8697,22.7805,22.7996,94900.0
2007-11-21 10:55:00,35.77,35.82,35.7,35.79,89600.0,22.7996,22.8315,22.755,22.8123,89600.0
2007-11-21 11:00:00,35.78,35.81,35.74,35.75,92100.0,22.806,22.8251,22.7805,22.7868,92100.0
2007-11-21 11:05:00,35.76,35.78,35.72,35.74,86000.0,22.7932,22.806,22.7677,22.7805,86000.0
2007-11-21 11:10:00,35.74,35.77,35.7,35.72,82800.0,22.7805,22.7996,22.755,22.7677,82800.0
2007-11-21 11:15:00,35.72,35.73,35.61,35.62,62500.0,22.7677,22.7741,22.6976,22.704,62500.0
2007-11-21 11:20:00,35.62,35.66,35.59,35.6,97800.0,22.704,22.7295,22.6849,22.6912,97800.0
2007-11-21 11:25:00,35.6,35.64,35.58,35.6,63000.0,22.6912,22.7167,22.6785,22.6912,63000.0
2007-11-21 11:30:00,35.6,35.6,35.5,35.5,58500.0,22.6912,22.6912,22.6275,22.6275,58500.0
2007-11-21 11:35:00,35.5,35.57,35.5,35.55,73200.0,22.6275,22.6721,22.6275,22.6594,73200.0
2007-11-21 11:40:00,35.55,35.62,35.5,35.6,55600.0,22.6594,22.704,22.6275,22.6912,55600.0
2007-11-21 11:45:00,35.59,35.61,35.55,35.56,73500.0,22.6849,22.6976,22.6594,22.6657,73500.0
2007-11-21 11:50:00,35.56,35.58,35.55,35.55,32900.0,22.6657,22.6785,22.6594,22.6594,32900.0
2007-11-21 11:55:00,35.55,35.62,35.51,35.51,50600.0,22.6594,22.704,22.6339,22.6339,50600.0
2007-11-21 12:00:00,35.51,35.6,35.51,35.53,46800.0,22.6339,22.6912,22.6339,22.6466,46800.0
2007-11-21 12:05:00,35.53,35.57,35.5,35.51,53900.0,22.6466,22.6721,22.6275,22.6339,53900.0
2007-11-21 12:10:00,35.5,35.51,35.45,35.5,72200.0,22.6275,22.6339,22.5956,22.6275,72200.0
2007-11-21 12:15:00,35.49,35.52,35.4,35.41,36500.0,22.6211,22.6402,22.5638,22.5701,36500.0
2007-11-21 12:20:00,35.42,35.46,35.37,35.38,36100.0,22.5765,22.602,22.5446,22.551,36100.0
2007-11-21 12:25:00,35.37,35.44,35.36,35.44,112400.0,22.5446,22.5893,22.5383,22.5893,112400.0
2007-11-21 12:30:00,35.44,35.45,35.29,35.32,47200.0,22.5893,22.5956,22.4936,22.5128,47200.0
2007-11-21 12:35:00,35.34,35.46,35.33,35.44,71100.0,22.5255,22.602,22.5191,22.5893,71100.0
2007-11-21 12:40:00,35.45,35.5,35.42,35.5,43300.0,22.5956,22.6275,22.5765,22.6275,43300.0
2007-11-21 12:45:00,35.49,35.53,35.43,35.45,27700.0,22.6211,22.6466,22.5829,22.5956,27700.0
2007-11-21 12:50:00,35.46,35.47,35.39,35.45,26900.0,22.602,22.6084,22.5574,22.5956,26900.0
2007-11-21 12:55:00,35.47,35.54,35.45,35.45,61000.0,22.6084,22.653,22.5956,22.5956,61000.0
2007-11-21 13:00:00,35.44,35.54,35.44,35.49,75200.0,22.5893,22.653,22.5893,22.6211,75200.0
2007-11-21 13:05:00,35.49,35.53,35.42,35.42,78700.0,22.6211,22.6466,22.5765,22.5765,78700.0
2007-11-21 13:10:00,35.43,35.5,35.35,35.46,48900.0,22.5829,22.6275,22.5319,22.602,48900.0
2007-11-21 13:15:00,35.47,35.48,35.33,35.36,29100.0,22.6084,22.6147,22.5191,22.5383,29100.0
2007-11-21 13:20:00,35.37,35.4,35.34,35.37,42900.0,22.5446,22.5638,22.5255,22.5446,42900.0
2007-11-21 13:25:00,35.35,35.4,35.29,35.3,54500.0,22.5319,22.5638,22.4936,22.5,54500.0
2007-11-21 13:30:00,35.3,35.31,35.26,35.31,20800.0,22.5,22.5064,22.4745,22.5064,20800.0
2007-11-21 13:35:00,35.3,35.35,35.29,35.34,40600.0,22.5,22.5319,22.4936,22.5255,40600.0
2007-11-21 13:40:00,35.34,35.35,35.27,35.33,42800.0,22.5255,22.5319,22.4809,22.5191,42800.0
2007-11-21 13:45:00,35.34,35.36,35.29,35.36,29900.0,22.5255,22.5383,22.4936,22.5383,29900.0
2007-11-21 13:50:00,35.36,35.37,35.27,35.28,33100.0,22.5383,22.5446,22.4809,22.4873,33100.0
2007-11-21 13:55:00,35.29,35.42,35.28,35.35,32400.0,22.4936,22.5765,22.4873,22.5319,32400.0
2007-11-21 14:00:00,35.35,35.44,35.32,35.4,51800.0,22.5319,22.5893,22.5128,22.5638,51800.0
2007-11-21 14:05:00,35.4,35.4,35.3,35.39,33100.0,22.5638,22.5638,22.5,22.5574,33100.0
2007-11-21 14:10:00,35.39,35.45,35.35,35.45,32900.0,22.5574,22.5956,22.5319,22.5956,32900.0
2007-11-21 14:15:00,35.44,35.47,35.41,35.44,19800.0,22.5893,22.6084,22.5701,22.5893,19800.0
2007-11-21 14:20:00,35.44,35.49,35.42,35.43,27600.0,22.5893,22.6211,22.5765,22.5829,27600.0
2007-11-21 14:25:00,35.42,35.44,35.4,35.42,21000.0,22.5765,22.5893,22.5638,22.5765,21000.0
2007-11-21 14:30:00,35.43,35.54,35.42,35.5,36200.0,22.5829,22.653,22.5765,22.6275,36200.0
2007-11-21 14:35:00,35.49,35.53,35.47,35.47,38700.0,22.6211,22.6466,22.6084,22.6084,38700.0
2007-11-21 14:40:00,35.47,35.48,35.41,35.45,29900.0,22.6084,22.6147,22.5701,22.5956,29900.0
2007-11-21 14:45:00,35.44,35.5,35.44,35.5,44200.0,22.5893,22.6275,22.5893,22.6275,44200.0
2007-11-21 14:50:00,35.5,35.53,35.47,35.5,40100.0,22.6275,22.6466,22.6084,22.6275,40100.0
2007-11-21 14:55:00,35.49,35.5,35.45,35.5,34400.0,22.6211,22.6275,22.5956,22.6275,34400.0
2007-11-21 15:00:00,35.49,35.52,35.46,35.48,66400.0,22.6211,22.6402,22.602,22.6147,66400.0
2007-11-21 15:05:00,35.47,35.97,35.41,35.41,64400.0,22.6084,22.9271,22.5701,22.5701,64400.0
2007-11-21 15:10:00,35.42,35.42,35.26,35.31,113700.0,22.5765,22.5765,22.4745,22.5064,113700.0
2007-11-21 15:15:00,35.31,35.33,35.19,35.24,137900.0,22.5064,22.5191,22.4299,22.4618,137900.0
2007-11-21 15:20:00,35.24,35.34,35.19,35.34,103700.0,22.4618,22.5255,22.4299,22.5255,103700.0
2007-11-21 15:25:00,35.34,35.37,35.25,35.26,91200.0,22.5255,22.5446,22.4681,22.4745,91200.0
2007-11-21 15:30:00,35.25,35.32,35.19,35.31,89400.0,22.4681,22.5128,22.4299,22.5064,89400.0
2007-11-21 15:35:00,35.31,35.32,35.22,35.24,96500.0,22.5064,22.5128,22.449,22.4618,96500.0
2007-11-21 15:40:00,35.24,35.26,35.14,35.25,209900.0,22.4618,22.4745,22.398,22.4681,209900.0
2007-11-21 15:45:00,35.24,35.3,35.2,35.29,131800.0,22.4618,22.5,22.4363,22.4936,131800.0
2007-11-21 15:50:00,35.29,35.29,35.16,35.24,170200.0,22.4936,22.4936,22.4108,22.4618,170200.0
2007-11-21 15:55:00,35.23,35.24,35.06,35.08,242900.0,22.4554,22.4618,22.347,22.3598,242900.0
2007-11-23 09:30:00,35.29,35.53,35.02,35.03,161100.0,22.4936,22.6466,22.3215,22.3279,161100.0
2007-11-23 09:35:00,35.02,35.31,34.96,35.25,49200.0,22.3215,22.5064,22.2833,22.4681,49200.0
2007-11-23 09:40:00,35.25,35.27,34.97,35.08,65700.0,22.4681,22.4809,22.2897,22.3598,65700.0
2007-11-23 09:45:00,35.05,35.06,34.93,34.98,39600.0,22.3407,22.347,22.2642,22.296,39600.0
2007-11-23 09:50:00,34.97,34.97,34.76,34.79,83800.0,22.2897,22.2897,22.1558,22.1749,83800.0
2007-11-23 09:55:00,34.79,34.83,34.77,34.8,42600.0,22.1749,22.2004,22.1622,22.1813,42600.0
2007-11-23 10:00:00,34.8,34.88,34.79,34.84,77900.0,22.1813,22.2323,22.1749,22.2068,77900.0
2007-11-23 10:05:00,34.84,34.93,34.82,34.86,67300.0,22.2068,22.2642,22.1941,22.2196,67300.0
2007-11-23 10:10:00,34.86,34.87,34.83,34.86,54800.0,22.2196,22.2259,22.2004,22.2196,54800.0
2007-11-23 10:15:00,34.87,35.0,34.86,35.0,50700.0,22.2259,22.3088,22.2196,22.3088,50700.0
2007-11-23 10:20:00,34.99,35.04,34.95,35.01,40200.0,22.3024,22.3343,22.2769,22.3152,40200.0
2007-11-23 10:25:00,35.0,35.0,34.9,34.91,41400.0,22.3088,22.3088,22.2451,22.2514,41400.0
2007-11-23 10:30:00,34.9,35.01,34.86,34.97,69100.0,22.2451,22.3152,22.2196,22.2897,69100.0
2007-11-23 10:35:00,34.96,35.03,34.96,35.03,49600.0,22.2833,22.3279,22.2833,22.3279,49600.0
2007-11-23 10:40:00,35.03,35.05,35.02,35.04,37100.0,22.3279,22.3407,22.3215,22.3343,37100.0
2007-11-23 10:45:00,35.05,35.06,35.04,35.06,22300.0,22.3407,22.347,22.3343,22.347,22300.0
2007-11-23 10:50:00,35.05,35.08,35.05,35.06,31400.0,22.3407,22.3598,22.3407,22.347,31400.0
2007-11-23 10:55:00,35.06,35.14,35.06,35.13,58100.0,22.347,22.398,22.347,22.3917,58100.0
2007-11-23 11:00:00,35.13,35.15,35.13,35.15,17200.0,22.3917,22.4044,22.3917,22.4044,17200.0
2007-11-23 11:05:00,35.14,35.15,35.13,35.15,25300.0,22.398,22.4044,22.3917,22.4044,25300.0
2007-11-23 11:10:00,35.14,35.15,35.14,35.14,26200.0,22.398,22.4044,22.398,22.398,26200.0
2007-11-23 11:15:00,35.14,35.17,35.14,35.17,19200.0,22.398,22.4172,22.398,22.4172,19200.0
2007-11-23 11:20:00,35.17,35.2,35.17,35.2,25800.0,22.4172,22.4363,22.4172,22.4363,25800.0
2007-11-23 11:25:00,35.19,35.3,35.19,35.29,24300.0,22.4299,22.5,22.4299,22.4936,24300.0
2007-11-23 11:30:00,35.29,35.35,35.27,35.35,61700.0,22.4936,22.5319,22.4809,22.5319,61700.0
2007-11-23 11:35:00,35.34,35.44,35.34,35.44,63700.0,22.5255,22.5893,22.5255,22.5893,63700.0
2007-11-23 11:40:00,35.43,35.44,35.37,35.37,79500.0,22.5829,22.5893,22.5446,22.5446,79500.0
2007-11-23 11:45:00,35.37,35.41,35.29,35.4,40500.0,22.5446,22.5701,22.4936,22.5638,40500.0
2007-11-23 11:50:00,35.39,35.56,35.39,35.54,48900.0,22.5574,22.6657,22.5574,22.653,48900.0
2007-11-23 11:55:00,35.54,35.58,35.48,35.54,59600.0,22.653,22.6785,22.6147,22.653,59600.0
2007-11-23 12:00:00,35.55,35.56,35.47,35.47,22200.0,22.6594,22.6657,22.6084,22.6084,22200.0
2007-11-23 12:05:00,35.47,35.5,35.4,35.45,76600.0,22.6084,22.6275,22.5638,22.5956,76600.0
2007-11-23 12:10:00,35.45,35.5,35.43,35.5,19600.0,22.5956,22.6275,22.5829,22.6275,19600.0
2007-11-23 12:15:00,35.49,35.55,35.47,35.54,18800.0,22.6211,22.6594,22.6084,22.653,18800.0
2007-11-23 12:20:00,35.54,35.56,35.46,35.48,20800.0,22.653,22.6657,22.602,22.6147,20800.0
2007-11-23 12:25:00,35.47,35.57,35.47,35.54,38900.0,22.6084,22.6721,22.6084,22.653,38900.0
2007-11-23 12:30:00,35.53,35.58,35.53,35.55,29400.0,22.6466,22.6785,22.6466,22.6594,29400.0
2007-11-23 12:35:00,35.55,35.55,35.46,35.46,24400.0,22.6594,22.6594,22.602,22.602,24400.0
2007-11-23 12:40:00,35.46,35.48,35.4,35.43,69000.0,22.602,22.6147,22.5638,22.5829,69000.0
2007-11-23 12:45:00,35.42,35.48,35.42,35.46,31900.0,22.5765,22.6147,22.5765,22.602,31900.0
2007-11-23 12:50:00,35.46,35.46,35.3,35.38,75600.0,22.602,22.602,22.5,22.551,75600.0
2007-11-23 12:55:00,35.39,35.58,35.36,35.57,125500.0,22.5574,22.6785,22.5383,22.6721,125500.0
2007-11-26 09:30:00,35.66,35.92,35.62,35.9,102200.0,22.7295,22.8952,22.704,22.8825,102200.0
2007-11-26 09:35:00,35.9,36.25,35.89,36.12,182300.0,22.8825,23.1055,22.8761,23.0227,182300.0
2007-11-26 09:40:00,36.12,36.2,36.09,36.2,52400.0,23.0227,23.0737,23.0036,23.0737,52400.0
2007-11-26 09:45:00,36.2,36.25,36.18,36.19,49100.0,23.0737,23.1055,23.0609,23.0673,49100.0
2007-11-26 09:50:00,36.19,36.23,35.63,36.22,51000.0,23.0673,23.0928,22.7104,23.0864,51000.0
2007-11-26 09:55:00,36.22,36.34,36.21,36.33,92000.0,23.0864,23.1629,23.08,23.1565,92000.0
2007-11-26 10:00:00,36.34,36.37,36.28,36.36,32200.0,23.1629,23.182,23.1247,23.1757,32200.0
2007-11-26 10:05:00,36.36,36.5,36.35,36.47,57500.0,23.1757,23.2649,23.1693,23.2458,57500.0
2007-11-26 10:10:00,36.46,36.5,36.43,36.43,38100.0,23.2394,23.2649,23.2203,23.2203,38100.0
2007-11-26 10:15:00,36.43,36.47,36.42,36.42,39300.0,23.2203,23.2458,23.2139,23.2139,39300.0
2007-11-26 10:20:00,36.43,36.48,36.42,36.45,43300.0,23.2203,23.2521,23.2139,23.233,43300.0
2007-11-26 10:25:00,36.46,36.49,36.43,36.44,41400.0,23.2394,23.2585,23.2203,23.2266,41400.0
2007-11-26 10:30:00,36.45,36.49,36.4,36.42,54300.0,23.233,23.2585,23.2011,23.2139,54300.0
2007-11-26 10:35:00,36.43,36.48,36.37,36.37,47300.0,23.2203,23.2521,23.182,23.182,47300.0
2007-11-26 10:40:00,36.36,36.4,36.25,36.26,41800.0,23.1757,23.2011,23.1055,23.1119,41800.0
2007-11-26 10:45:00,36.26,36.4,36.25,36.4,29400.0,23.1119,23.2011,23.1055,23.2011,29400.0
2007-11-26 10:50:00,36.4,36.41,36.33,36.33,62200.0,23.2011,23.2075,23.1565,23.1565,62200.0
2007-11-26 10:55:00,36.34,36.35,36.26,36.3,31500.0,23.1629,23.1693,23.1119,23.1374,31500.0
2007-11-26 11:00:00,36.3,36.31,36.29,36.3,54700.0,23.1374,23.1438,23.131,23.1374,54700.0
2007-11-26 11:05:00,36.3,36.3,36.24,36.25,32500.0,23.1374,23.1374,23.0992,23.1055,32500.0
2007-11-26 11:10:00,36.24,36.24,36.12,36.14,51500.0,23.0992,23.0992,23.0227,23.0354,51500.0
2007-11-26 11:15:00,36.13,36.18,36.07,36.1,50400.0,23.0291,23.0609,22.9908,23.0099,50400.0
2007-11-26 11:20:00,36.1,36.1,36.0,36.09,46300.0,23.0099,23.0099,22.9462,23.0036,46300.0
2007-11-26 11:25:00,36.08,36.13,36.07,36.1,45200.0,22.9972,23.0291,22.9908,23.0099,45200.0
2007-11-26 11:30:00,36.1,36.24,36.1,36.23,35500.0,23.0099,23.0992,23.0099,23.0928,35500.0
2007-11-26 11:35:00,36.21,36.39,36.21,36.35,43900.0,23.08,23.1948,23.08,23.1693,43900.0
2007-11-26 11:40:00,36.35,36.43,36.35,36.42,42400.0,23.1693,23.2203,23.1693,23.2139,42400.0
2007-11-26 11:45:00,36.42,36.47,36.38,36.41,41500.0,23.2139,23.2458,23.1884,23.2075,41500.0
2007-11-26 11:50:00,36.41,36.44,36.25,36.27,33800.0,23.2075,23.2266,23.1055,23.1183,33800.0
2007-11-26 11:55:00,36.27,36.29,36.17,36.17,34000.0,23.1183,23.131,23.0545,23.0545,34000.0
2007-11-26 12:00:00,36.18,36.2,35.96,35.98,86900.0,23.0609,23.0737,22.9207,22.9334,86900.0
2007-11-26 12:05:00,35.98,36.14,35.97,36.12,30600.0,22.9334,23.0354,22.9271,23.0227,30600.0
2007-11-26 12:10:00,36.1,36.13,36.05,36.07,25800.0,23.0099,23.0291,22.9781,22.9908,25800.0
2007-11-26 12:15:00,36.08,36.09,36.03,36.04,11300.0,22.9972,23.0036,22.9653,22.9717,11300.0
2007-11-26 12:20:00,36.02,36.08,36.01,36.08,17600.0,22.9589,22.9972,22.9526,22.9972,17600.0
2007-11-26 12:25:00,36.06,36.2,36.06,36.2,31900.0,22.9844,23.0737,22.9844,23.0737,31900.0
2007-11-26 12:30:00,36.19,36.2,36.12,36.12,24100.0,23.0673,23.0737,23.0227,23.0227,24100.0
2007-11-26 12:35:00,36.12,36.16,36.1,36.11,28100.0,23.0227,23.0482,23.0099,23.0163,28100.0
2007-11-26 12:40:00,36.1,36.18,36.06,36.17,25200.0,23.0099,23.0609,22.9844,23.0545,25200.0
2007-11-26 12:45:00,36.17,36.2,36.14,36.16,18900.0,23.0545,23.0737,23.0354,23.0482,18900.0
2007-11-26 12:50:00,36.16,36.17,36.05,36.11,20500.0,23.0482,23.0545,22.9781,23.0163,20500.0
2007-11-26 12:55:00,36.1,36.15,36.1,36.13,9800.0,23.0099,23.0418,23.0099,23.0291,9800.0
2007-11-26 13:00:00,36.14,36.18,36.14,36.16,8500.0,23.0354,23.0609,23.0354,23.0482,8500.0
2007-11-26 13:05:00,36.17,36.2,36.15,36.15,29600.0,23.0545,23.0737,23.0418,23.0418,29600.0
2007-11-26 13:10:00,36.15,36.17,36.12,36.16,13800.0,23.0418,23.0545,23.0227,23.0482,13800.0
2007-11-26 13:15:00,36.15,36.15,36.08,36.08,49100.0,23.0418,23.0418,22.9972,22.9972,49100.0
2007-11-26 13:20:00,36.07,36.1,36.02,36.03,24700.0,22.9908,23.0099,22.9589,22.9653,24700.0
2007-11-26 13:25:00,36.02,36.04,35.89,35.94,59500.0,22.9589,22.9717,22.8761,22.9079,59500.0
2007-11-26 13:30:00,35.95,36.01,35.92,36.0,31200.0,22.9143,22.9526,22.8952,22.9462,31200.0
2007-11-26 13:35:00,35.99,36.09,35.99,36.07,22500.0,22.9398,23.0036,22.9398,22.9908,22500.0
2007-11-26 13:40:00,36.07,36.13,36.02,36.1,34500.0,22.9908,23.0291,22.9589,23.0099,34500.0
2007-11-26 13:45:00,36.1,36.11,36.0,36.08,24800.0,23.0099,23.0163,22.9462,22.9972,24800.0
2007-11-26 13:50:00,36.1,36.1,36.0,36.02,20200.0,23.0099,23.0099,22.9462,22.9589,20200.0
2007-11-26 13:55:00,36.04,36.04,35.98,36.0,32800.0,22.9717,22.9717,22.9334,22.9462,32800.0
2007-11-26 14:00:00,36.0,36.05,36.0,36.03,14700.0,22.9462,22.9781,22.9462,22.9653,14700.0
2007-11-26 14:05:00,36.03,36.06,35.99,36.06,33700.0,22.9653,22.9844,22.9398,22.9844,33700.0
2007-11-26 14:10:00,36.07,36.07,36.0,36.04,22400.0,22.9908,22.9908,22.9462,22.9717,22400.0
2007-11-26 14:15:00,36.03,36.11,36.02,36.06,15900.0,22.9653,23.0163,22.9589,22.9844,15900.0
2007-11-26 14:20:00,36.08,36.09,36.0,36.06,27700.0,22.9972,23.0036,22.9462,22.9844,27700.0
2007-11-26 14:25:00,36.06,36.13,36.06,36.1,13100.0,22.9844,23.0291,22.9844,23.0099,13100.0
2007-11-26 14:30:00,36.1,36.15,36.07,36.09,24900.0,23.0099,23.0418,22.9908,23.0036,24900.0
2007-11-26 14:35:00,36.09,36.13,36.0,36.0,17400.0,23.0036,23.0291,22.9462,22.9462,17400.0
2007-11-26 14:40:00,36.0,36.05,35.91,35.93,31300.0,22.9462,22.9781,22.8888,22.9016,31300.0
2007-11-26 14:45:00,35.93,35.96,35.92,35.95,21000.0,22.9016,22.9207,22.8952,22.9143,21000.0
2007-11-26 14:50:00,35.95,36.0,35.92,35.95,34700.0,22.9143,22.9462,22.8952,22.9143,34700.0
2007-11-26 14:55:00,35.95,35.96,35.87,35.87,21500.0,22.9143,22.9207,22.8633,22.8633,21500.0
2007-11-26 15:00:00,35.88,35.89,35.81,35.82,17500.0,22.8697,22.8761,22.8251,22.8315,17500.0
2007-11-26 15:05:00,35.82,35.83,35.72,35.76,22600.0,22.8315,22.8378,22.7677,22.7932,22600.0
2007-11-26 15:10:00,35.76,35.76,35.64,35.68,42100.0,22.7932,22.7932,22.7167,22.7422,42100.0
2007-11-26 15:15:00,35.68,35.77,35.68,35.73,55600.0,22.7422,22.7996,22.7422,22.7741,55600.0
2007-11-26 15:20:00,35.73,35.74,35.61,35.66,38100.0,22.7741,22.7805,22.6976,22.7295,38100.0
2007-11-26 15:25:00,35.66,35.68,35.57,35.58,48700.0,22.7295,22.7422,22.6721,22.6785,48700.0
2007-11-26 15:30:00,35.59,35.68,35.57,35.65,71200.0,22.6849,22.7422,22.6721,22.7231,71200.0
2007-11-26 15:35:00,35.67,35.67,35.57,35.6,43100.0,22.7359,22.7359,22.6721,22.6912,43100.0
2007-11-26 15:40:00,35.59,35.66,35.55,35.62,141500.0,22.6849,22.7295,22.6594,22.704,141500.0
2007-11-26 15:45:00,35.62,35.63,35.57,35.58,61000.0,22.704,22.7104,22.6721,22.6785,61000.0
2007-11-26 15:50:00,35.58,35.59,35.5,35.52,107400.0,22.6785,22.6849,22.6275,22.6402,107400.0
2007-11-26 15:55:00,35.51,35.56,35.4,35.4,207100.0,22.6339,22.6657,22.5638,22.5638,207100.0
2007-11-27 09:30:00,35.54,35.54,35.54,35.54,1400.0,22.653,22.653,22.653,22.653,1400.0
2007-11-27 09:35:00,35.74,35.81,35.53,35.81,131800.0,22.7805,22.8251,22.6466,22.8251,131800.0
2007-11-27 09:40:00,35.8,36.0,35.79,35.93,66400.0,22.8187,22.9462,22.8123,22.9016,66400.0
2007-11-27 09:45:00,35.91,35.99,35.81,35.97,61400.0,22.8888,22.9398,22.8251,22.9271,61400.0
2007-11-27 09:50:00,35.96,36.13,35.89,36.0,120100.0,22.9207,23.0291,22.8761,22.9462,120100.0
2007-11-27 09:55:00,36.01,36.02,35.93,35.96,104000.0,22.9526,22.9589,22.9016,22.9207,104000.0
2007-11-27 10:00:00,35.96,35.99,35.87,35.94,51100.0,22.9207,22.9398,22.8633,22.9079,51100.0
2007-11-27 10:05:00,35.94,35.94,35.75,35.79,43500.0,22.9079,22.9079,22.7868,22.8123,43500.0
2007-11-27 10:10:00,35.79,35.8,35.61,35.66,39000.0,22.8123,22.8187,22.6976,22.7295,39000.0
2007-11-27 10:15:00,35.66,35.68,35.59,35.61,28700.0,22.7295,22.7422,22.6849,22.6976,28700.0
2007-11-27 10:20:00,35.59,35.82,35.56,35.8,39800.0,22.6849,22.8315,22.6657,22.8187,39800.0
2007-11-27 10:25:00,35.8,35.87,35.78,35.86,27600.0,22.8187,22.8633,22.806,22.857,27600.0
2007-11-27 10:30:00,35.86,35.94,35.85,35.87,24700.0,22.857,22.9079,22.8506,22.8633,24700.0
2007-11-27 10:35:00,35.86,35.88,35.81,35.86,16200.0,22.857,22.8697,22.8251,22.857,16200.0
2007-11-27 10:40:00,35.88,35.88,35.84,35.86,18700.0,22.8697,22.8697,22.8442,22.857,18700.0
2007-11-27 10:45:00,35.86,35.93,35.85,35.93,21300.0,22.857,22.9016,22.8506,22.9016,21300.0
2007-11-27 10:50:00,35.93,35.96,35.9,35.91,14800.0,22.9016,22.9207,22.8825,22.8888,14800.0
2007-11-27 10:55:00,35.91,36.0,35.91,35.97,20100.0,22.8888,22.9462,22.8888,22.9271,20100.0
2007-11-27 11:00:00,35.97,35.99,35.89,35.94,21100.0,22.9271,22.9398,22.8761,22.9079,21100.0
2007-11-27 11:05:00,35.94,35.95,35.84,35.87,24400.0,22.9079,22.9143,22.8442,22.8633,24400.0
2007-11-27 11:10:00,35.87,35.91,35.8,35.8,21400.0,22.8633,22.8888,22.8187,22.8187,21400.0
2007-11-27 11:15:00,35.79,35.89,35.79,35.89,22900.0,22.8123,22.8761,22.8123,22.8761,22900.0
2007-11-27 11:20:00,35.89,36.0,35.89,35.92,36100.0,22.8761,22.9462,22.8761,22.8952,36100.0
2007-11-27 11:25:00,35.91,35.97,35.89,35.9,18300.0,22.8888,22.9271,22.8761,22.8825,18300.0
2007-11-27 11:30:00,35.9,35.93,35.83,35.89,21900.0,22.8825,22.9016,22.8378,22.8761,21900.0
2007-11-27 11:35:00,35.9,35.96,35.84,35.91,26400.0,22.8825,22.9207,22.8442,22.8888,26400.0
2007-11-27 11:40:00,35.9,36.94,35.9,36.15,469200.0,22.8825,23.5453,22.8825,23.0418,469200.0
2007-11-27 11:45:00,36.15,36.25,36.01,36.05,42700.0,23.0418,23.1055,22.9526,22.9781,42700.0
2007-11-27 11:50:00,36.04,36.07,36.04,36.07,20800.0,22.9717,22.9908,22.9717,22.9908,20800.0
2007-11-27 11:55:00,36.06,36.07,36.04,36.05,9100.0,22.9844,22.9908,22.9717,22.9781,9100.0
2007-11-27 12:00:00,36.05,36.06,35.94,35.97,44900.0,22.9781,22.9844,22.9079,22.9271,44900.0
2007-11-27 12:05:00,35.97,35.97,35.9,35.97,26300.0,22.9271,22.9271,22.8825,22.9271,26300.0
2007-11-27 12:10:00,35.97,35.98,35.9,35.93,16800.0,22.9271,22.9334,22.8825,22.9016,16800.0
2007-11-27 12:15:00,35.92,35.98,35.89,35.98,17000.0,22.8952,22.9334,22.8761,22.9334,17000.0
2007-11-27 12:20:00,35.96,35.99,35.86,35.96,21800.0,22.9207,22.9398,22.857,22.9207,21800.0
2007-11-27 12:25:00,35.95,35.96,35.86,35.94,26200.0,22.9143,22.9207,22.857,22.9079,26200.0
2007-11-27 12:30:00,35.92,35.94,35.84,35.88,56300.0,22.8952,22.9079,22.8442,22.8697,56300.0
2007-11-27 12:35:00,35.89,35.98,35.87,35.95,48100.0,22.8761,22.9334,22.8633,22.9143,48100.0
2007-11-27 12:40:00,35.95,35.98,35.9,35.92,21700.0,22.9143,22.9334,22.8825,22.8952,21700.0
2007-11-27 12:45:00,35.92,35.99,35.89,35.94,39300.0,22.8952,22.9398,22.8761,22.9079,39300.0
2007-11-27 12:50:00,35.94,35.95,35.88,35.93,23400.0,22.9079,22.9143,22.8697,22.9016,23400.0
2007-11-27 12:55:00,35.93,35.94,35.76,35.76,30600.0,22.9016,22.9079,22.7932,22.7932,30600.0
2007-11-27 13:00:00,35.77,35.85,35.77,35.79,12200.0,22.7996,22.8506,22.7996,22.8123,12200.0
2007-11-27 13:05:00,35.79,35.79,35.75,35.78,23300.0,22.8123,22.8123,22.7868,22.806,23300.0
2007-11-27 13:10:00,35.79,35.82,35.64,35.65,29400.0,22.8123,22.8315,22.7167,22.7231,29400.0
2007-11-27 13:15:00,35.65,35.7,35.63,35.67,38600.0,22.7231,22.755,22.7104,22.7359,38600.0
2007-11-27 13:20:00,35.68,35.74,35.66,35.74,21200.0,22.7422,22.7805,22.7295,22.7805,21200.0
2007-11-27 13:25:00,35.73,35.75,35.64,35.66,38400.0,22.7741,22.7868,22.7167,22.7295,38400.0
2007-11-27 13:30:00,35.65,35.67,35.57,35.61,24200.0,22.7231,22.7359,22.6721,22.6976,24200.0
2007-11-27 13:35:00,35.61,35.63,35.56,35.61,28600.0,22.6976,22.7104,22.6657,22.6976,28600.0
2007-11-27 13:40:00,35.6,35.64,35.6,35.61,22300.0,22.6912,22.7167,22.6912,22.6976,22300.0
2007-11-27 13:45:00,35.61,35.64,35.61,35.62,15300.0,22.6976,22.7167,22.6976,22.704,15300.0
2007-11-27 13:50:00,35.61,35.61,35.52,35.55,67800.0,22.6976,22.6976,22.6402,22.6594,67800.0
2007-11-27 13:55:00,35.54,35.56,35.46,35.55,38400.0,22.653,22.6657,22.602,22.6594,38400.0
2007-11-27 14:00:00,35.54,35.54,35.46,35.46,24500.0,22.653,22.653,22.602,22.602,24500.0
2007-11-27 14:05:00,35.46,35.52,35.46,35.49,19300.0,22.602,22.6402,22.602,22.6211,19300.0
2007-11-27 14:10:00,35.5,35.56,35.47,35.53,20100.0,22.6275,22.6657,22.6084,22.6466,20100.0
2007-11-27 14:15:00,35.53,35.61,35.53,35.61,21200.0,22.6466,22.6976,22.6466,22.6976,21200.0
2007-11-27 14:20:00,35.59,35.6,35.51,35.6,26400.0,22.6849,22.6912,22.6339,22.6912,26400.0
2007-11-27 14:25:00,35.58,35.64,35.53,35.58,20100.0,22.6785,22.7167,22.6466,22.6785,20100.0
2007-11-27 14:30:00,35.56,35.58,35.52,35.57,18400.0,22.6657,22.6785,22.6402,22.6721,18400.0
2007-11-27 14:35:00,35.55,35.56,35.45,35.51,66200.0,22.6594,22.6657,22.5956,22.6339,66200.0
2007-11-27 14:40:00,35.51,35.53,35.34,35.36,57600.0,22.6339,22.6466,22.5255,22.5383,57600.0
2007-11-27 14:45:00,35.35,35.46,35.35,35.42,38900.0,22.5319,22.602,22.5319,22.5765,38900.0
2007-11-27 14:50:00,35.42,35.5,35.39,35.41,27200.0,22.5765,22.6275,22.5574,22.5701,27200.0
2007-11-27 14:55:00,35.41,35.49,35.38,35.47,25200.0,22.5701,22.6211,22.551,22.6084,25200.0
2007-11-27 15:00:00,35.47,35.51,35.4,35.41,23300.0,22.6084,22.6339,22.5638,22.5701,23300.0
2007-11-27 15:05:00,35.41,35.45,35.33,35.41,34500.0,22.5701,22.5956,22.5191,22.5701,34500.0
2007-11-27 15:10:00,35.41,35.52,35.41,35.44,41800.0,22.5701,22.6402,22.5701,22.5893,41800.0
2007-11-27 15:15:00,35.45,35.49,35.4,35.45,36300.0,22.5956,22.6211,22.5638,22.5956,36300.0
2007-11-27 15:20:00,35.45,35.56,35.42,35.49,37500.0,22.5956,22.6657,22.5765,22.6211,37500.0
2007-11-27 15:25:00,35.5,35.52,35.34,35.42,58100.0,22.6275,22.6402,22.5255,22.5765,58100.0
2007-11-27 15:30:00,35.42,35.65,35.38,35.65,53500.0,22.5765,22.7231,22.551,22.7231,53500.0
2007-11-27 15:35:00,35.62,35.69,35.6,35.6,112400.0,22.704,22.7486,22.6912,22.6912,112400.0
2007-11-27 15:40:00,35.6,35.69,35.6,35.65,81700.0,22.6912,22.7486,22.6912,22.7231,81700.0
2007-11-27 15:45:00,35.64,35.7,35.62,35.69,56200.0,22.7167,22.755,22.704,22.7486,56200.0
2007-11-27 15:50:00,35.69,35.76,35.66,35.72,115600.0,22.7486,22.7932,22.7295,22.7677,115600.0
2007-11-27 15:55:00,35.73,35.8,35.68,35.74,187000.0,22.7741,22.8187,22.7422,22.7805,187000.0
2007-11-28 09:30:00,35.9,36.0,35.38,35.88,103800.0,22.8825,22.9462,22.551,22.8697,103800.0
2007-11-28 09:35:00,35.88,35.94,35.79,35.92,58600.0,22.8697,22.9079,22.8123,22.8952,58600.0
2007-11-28 09:40:00,35.91,35.91,35.74,35.78,24100.0,22.8888,22.8888,22.7805,22.806,24100.0
2007-11-28 09:45:00,35.77,35.99,35.73,35.97,29600.0,22.7996,22.9398,22.7741,22.9271,29600.0
2007-11-28 09:50:00,35.95,35.97,35.87,35.88,34100.0,22.9143,22.9271,22.8633,22.8697,34100.0
2007-11-28 09:55:00,35.87,35.87,35.76,35.79,28600.0,22.8633,22.8633,22.7932,22.8123,28600.0
2007-11-28 10:00:00,35.78,35.92,35.72,35.86,36500.0,22.806,22.8952,22.7677,22.857,36500.0
2007-11-28 10:05:00,35.87,35.88,35.78,35.81,75000.0,22.8633,22.8697,22.806,22.8251,75000.0
2007-11-28 10:10:00,35.82,35.86,35.78,35.86,59900.0,22.8315,22.857,22.806,22.857,59900.0
2007-11-28 10:15:00,35.88,35.96,35.84,35.92,27600.0,22.8697,22.9207,22.8442,22.8952,27600.0
2007-11-28 10:20:00,35.9,35.94,35.88,35.89,39600.0,22.8825,22.9079,22.8697,22.8761,39600.0
2007-11-28 10:25:00,35.9,35.91,35.87,35.88,31000.0,22.8825,22.8888,22.8633,22.8697,31000.0
2007-11-28 10:30:00,35.89,35.92,35.79,35.79,46900.0,22.8761,22.8952,22.8123,22.8123,46900.0
2007-11-28 10:35:00,35.81,35.86,35.78,35.86,42500.0,22.8251,22.857,22.806,22.857,42500.0
2007-11-28 10:40:00,35.85,36.02,35.85,36.01,29700.0,22.8506,22.9589,22.8506,22.9526,29700.0
2007-11-28 10:45:00,36.0,36.07,35.95,35.96,37100.0,22.9462,22.9908,22.9143,22.9207,37100.0
2007-11-28 10:50:00,35.95,36.0,35.89,35.99,53200.0,22.9143,22.9462,22.8761,22.9398,53200.0
2007-11-28 10:55:00,35.97,36.11,35.96,36.09,38600.0,22.9271,23.0163,22.9207,23.0036,38600.0
2007-11-28 11:00:00,36.1,36.2,36.09,36.17,95200.0,23.0099,23.0737,23.0036,23.0545,95200.0
2007-11-28 11:05:00,36.17,36.18,36.07,36.07,22000.0,23.0545,23.0609,22.9908,22.9908,22000.0
2007-11-28 11:10:00,36.07,36.16,36.07,36.12,18700.0,22.9908,23.0482,22.9908,23.0227,18700.0
2007-11-28 11:15:00,36.13,36.23,36.13,36.16,79000.0,23.0291,23.0928,23.0291,23.0482,79000.0
2007-11-28 11:20:00,36.16,36.16,35.91,35.93,26000.0,23.0482,23.0482,22.8888,22.9016,26000.0
2007-11-28 11:25:00,35.93,35.98,35.87,35.97,40200.0,22.9016,22.9334,22.8633,22.9271,40200.0
2007-11-28 11:30:00,35.96,36.0,35.95,35.98,14500.0,22.9207,22.9462,22.9143,22.9334,14500.0
2007-11-28 11:35:00,35.98,35.99,35.88,35.91,26200.0,22.9334,22.9398,22.8697,22.8888,26200.0
2007-11-28 11:40:00,35.9,36.0,35.88,35.96,25100.0,22.8825,22.9462,22.8697,22.9207,25100.0
2007-11-28 11:45:00,35.97,35.99,35.88,35.91,25800.0,22.9271,22.9398,22.8697,22.8888,25800.0
2007-11-28 11:50:00,35.91,35.91,35.87,35.89,23000.0,22.8888,22.8888,22.8633,22.8761,23000.0
2007-11-28 11:55:00,35.88,35.89,35.79,35.85,25800.0,22.8697,22.8761,22.8123,22.8506,25800.0
2007-11-28 12:00:00,35.84,35.95,35.84,35.87,32100.0,22.8442,22.9143,22.8442,22.8633,32100.0
2007-11-28 12:05:00,35.86,35.93,35.77,35.81,59400.0,22.857,22.9016,22.7996,22.8251,59400.0
2007-11-28 12:10:00,35.82,35.82,35.73,35.76,45900.0,22.8315,22.8315,22.7741,22.7932,45900.0
2007-11-28 12:15:00,35.76,35.77,35.73,35.74,24100.0,22.7932,22.7996,22.7741,22.7805,24100.0
2007-11-28 12:20:00,35.74,35.8,35.73,35.8,46800.0,22.7805,22.8187,22.7741,22.8187,46800.0
2007-11-28 12:25:00,35.8,35.8,35.73,35.74,21300.0,22.8187,22.8187,22.7741,22.7805,21300.0
2007-11-28 12:30:00,35.73,35.75,35.7,35.74,28200.0,22.7741,22.7868,22.755,22.7805,28200.0
2007-11-28 12:35:00,35.74,35.75,35.7,35.73,21400.0,22.7805,22.7868,22.755,22.7741,21400.0
2007-11-28 12:40:00,35.73,35.74,35.71,35.71,18300.0,22.7741,22.7805,22.7613,22.7613,18300.0
2007-11-28 12:45:00,35.71,35.75,35.69,35.72,26000.0,22.7613,22.7868,22.7486,22.7677,26000.0
2007-11-28 12:50:00,35.72,35.74,35.72,35.74,16400.0,22.7677,22.7805,22.7677,22.7805,16400.0
2007-11-28 12:55:00,35.74,35.76,35.72,35.74,16000.0,22.7805,22.7932,22.7677,22.7805,16000.0
2007-11-28 13:00:00,35.75,35.78,35.73,35.78,17600.0,22.7868,22.806,22.7741,22.806,17600.0
2007-11-28 13:05:00,35.78,35.78,35.73,35.75,18300.0,22.806,22.806,22.7741,22.7868,18300.0
2007-11-28 13:10:00,35.76,35.77,35.7,35.72,35800.0,22.7932,22.7996,22.755,22.7677,35800.0
2007-11-28 13:15:00,35.71,35.83,35.7,35.81,99800.0,22.7613,22.8378,22.755,22.8251,99800.0
2007-11-28 13:20:00,35.81,35.87,35.79,35.84,54800.0,22.8251,22.8633,22.8123,22.8442,54800.0
2007-11-28 13:25:00,35.84,35.86,35.8,35.85,42500.0,22.8442,22.857,22.8187,22.8506,42500.0
2007-11-28 13:30:00,35.85,35.85,35.81,35.84,29400.0,22.8506,22.8506,22.8251,22.8442,29400.0
2007-11-28 13:35:00,35.84,35.89,35.81,35.81,37200.0,22.8442,22.8761,22.8251,22.8251,37200.0
2007-11-28 13:40:00,35.81,35.82,35.78,35.8,25000.0,22.8251,22.8315,22.806,22.8187,25000.0
2007-11-28 13:45:00,35.8,35.84,35.79,35.83,19100.0,22.8187,22.8442,22.8123,22.8378,19100.0
2007-11-28 13:50:00,35.83,35.9,35.82,35.84,46800.0,22.8378,22.8825,22.8315,22.8442,46800.0
2007-11-28 13:55:00,35.84,35.92,35.84,35.86,33600.0,22.8442,22.8952,22.8442,22.857,33600.0
2007-11-28 14:00:00,35.88,35.96,35.84,35.9,27700.0,22.8697,22.9207,22.8442,22.8825,27700.0
2007-11-28 14:05:00,35.89,35.94,35.86,35.94,38300.0,22.8761,22.9079,22.857,22.9079,38300.0
2007-11-28 14:10:00,35.93,35.98,35.9,35.93,40900.0,22.9016,22.9334,22.8825,22.9016,40900.0
2007-11-28 14:15:00,35.93,35.97,35.92,35.95,35400.0,22.9016,22.9271,22.8952,22.9143,35400.0
2007-11-28 14:20:00,35.94,36.0,35.94,36.0,61100.0,22.9079,22.9462,22.9079,22.9462,61100.0
2007-11-28 14:25:00,36.01,36.08,36.01,36.03,52000.0,22.9526,22.9972,22.9526,22.9653,52000.0
2007-11-28 14:30:00,36.02,36.05,36.01,36.05,46200.0,22.9589,22.9781,22.9526,22.9781,46200.0
2007-11-28 14:35:00,36.05,36.09,36.04,36.08,38600.0,22.9781,23.0036,22.9717,22.9972,38600.0
2007-11-28 14:40:00,36.08,36.09,36.05,36.07,41500.0,22.9972,23.0036,22.9781,22.9908,41500.0
2007-11-28 14:45:00,36.07,36.08,36.04,36.07,35600.0,22.9908,22.9972,22.9717,22.9908,35600.0
2007-11-28 14:50:00,36.07,36.08,36.06,36.08,37500.0,22.9908,22.9972,22.9844,22.9972,37500.0
2007-11-28 14:55:00,36.07,36.08,36.02,36.05,73200.0,22.9908,22.9972,22.9589,22.9781,73200.0
2007-11-28 15:00:00,36.06,36.07,35.99,36.06,55100.0,22.9844,22.9908,22.9398,22.9844,55100.0
2007-11-28 15:05:00,36.06,36.07,36.03,36.05,59000.0,22.9844,22.9908,22.9653,22.9781,59000.0
2007-11-28 15:10:00,36.05,36.07,35.99,36.0,113400.0,22.9781,22.9908,22.9398,22.9462,113400.0
2007-11-28 15:15:00,36.02,36.03,35.98,36.0,54600.0,22.9589,22.9653,22.9334,22.9462,54600.0
2007-11-28 15:20:00,36.0,36.05,35.98,36.01,88700.0,22.9462,22.9781,22.9334,22.9526,88700.0
2007-11-28 15:25:00,36.0,36.04,35.99,36.04,57400.0,22.9462,22.9717,22.9398,22.9717,57400.0
2007-11-28 15:30:00,36.04,36.05,35.97,36.02,53200.0,22.9717,22.9781,22.9271,22.9589,53200.0
2007-11-28 15:35:00,36.01,36.08,36.01,36.07,64000.0,22.9526,22.9972,22.9526,22.9908,64000.0
2007-11-28 15:40:00,36.07,36.09,35.97,35.97,120700.0,22.9908,23.0036,22.9271,22.9271,120700.0
2007-11-28 15:45:00,35.97,35.97,35.82,35.82,122500.0,22.9271,22.9271,22.8315,22.8315,122500.0
2007-11-28 15:50:00,35.82,35.98,35.81,35.95,186300.0,22.8315,22.9334,22.8251,22.9143,186300.0
2007-11-28 15:55:00,35.95,36.05,35.92,35.99,326700.0,22.9143,22.9781,22.8952,22.9398,326700.0
2007-11-29 09:30:00,35.93,36.09,35.8,36.02,70000.0,22.9016,23.0036,22.8187,22.9589,70000.0
2007-11-29 09:35:00,36.05,36.09,36.02,36.08,57400.0,22.9781,23.0036,22.9589,22.9972,57400.0
2007-11-29 09:40:00,36.08,36.16,36.04,36.09,86300.0,22.9972,23.0482,22.9717,23.0036,86300.0
2007-11-29 09:45:00,36.08,36.11,36.01,36.05,137900.0,22.9972,23.0163,22.9526,22.9781,137900.0
2007-11-29 09:50:00,36.05,36.12,36.03,36.08,73800.0,22.9781,23.0227,22.9653,22.9972,73800.0
2007-11-29 09:55:00,36.08,36.14,36.06,36.1,43500.0,22.9972,23.0354,22.9844,23.0099,43500.0
2007-11-29 10:00:00,36.09,36.17,36.07,36.07,63100.0,23.0036,23.0545,22.9908,22.9908,63100.0
2007-11-29 10:05:00,36.05,36.13,36.03,36.1,41500.0,22.9781,23.0291,22.9653,23.0099,41500.0
2007-11-29 10:10:00,36.1,36.14,36.07,36.09,42100.0,23.0099,23.0354,22.9908,23.0036,42100.0
2007-11-29 10:15:00,36.08,36.15,36.05,36.14,31500.0,22.9972,23.0418,22.9781,23.0354,31500.0
2007-11-29 10:20:00,36.13,36.14,36.08,36.14,17600.0,23.0291,23.0354,22.9972,23.0354,17600.0
2007-11-29 10:25:00,36.14,36.14,36.06,36.07,42500.0,23.0354,23.0354,22.9844,22.9908,42500.0
2007-11-29 10:30:00,36.07,36.1,36.06,36.06,51700.0,22.9908,23.0099,22.9844,22.9844,51700.0
2007-11-29 10:35:00,36.06,36.11,36.02,36.05,41900.0,22.9844,23.0163,22.9589,22.9781,41900.0
2007-11-29 10:40:00,36.04,36.06,36.01,36.02,25900.0,22.9717,22.9844,22.9526,22.9589,25900.0
2007-11-29 10:45:00,36.02,36.06,36.01,36.03,39300.0,22.9589,22.9844,22.9526,22.9653,39300.0
2007-11-29 10:50:00,36.03,36.07,36.01,36.03,48500.0,22.9653,22.9908,22.9526,22.9653,48500.0
2007-11-29 10:55:00,36.03,36.1,36.02,36.08,41100.0,22.9653,23.0099,22.9589,22.9972,41100.0
2007-11-29 11:00:00,36.08,36.1,36.07,36.08,18900.0,22.9972,23.0099,22.9908,22.9972,18900.0
2007-11-29 11:05:00,36.08,36.14,36.07,36.11,54000.0,22.9972,23.0354,22.9908,23.0163,54000.0
2007-11-29 11:10:00,36.12,36.12,36.07,36.08,30800.0,23.0227,23.0227,22.9908,22.9972,30800.0
2007-11-29 11:15:00,36.07,36.15,36.07,36.11,26900.0,22.9908,23.0418,22.9908,23.0163,26900.0
2007-11-29 11:20:00,36.12,36.14,36.04,36.08,27100.0,23.0227,23.0354,22.9717,22.9972,27100.0
2007-11-29 11:25:00,36.07,36.12,36.06,36.11,26300.0,22.9908,23.0227,22.9844,23.0163,26300.0
2007-11-29 11:30:00,36.1,36.15,36.09,36.15,69500.0,23.0099,23.0418,23.0036,23.0418,69500.0
2007-11-29 11:35:00,36.15,36.21,36.14,36.19,59700.0,23.0418,23.08,23.0354,23.0673,59700.0
2007-11-29 11:40:00,36.19,36.37,36.19,36.33,50300.0,23.0673,23.182,23.0673,23.1565,50300.0
2007-11-29 11:45:00,36.33,36.46,36.33,36.42,32600.0,23.1565,23.2394,23.1565,23.2139,32600.0
2007-11-29 11:50:00,36.42,36.48,36.42,36.46,21600.0,23.2139,23.2521,23.2139,23.2394,21600.0
2007-11-29 11:55:00,36.45,36.63,36.45,36.6,97300.0,23.233,23.3477,23.233,23.3286,97300.0
2007-11-29 12:00:00,36.6,36.68,36.58,36.65,35300.0,23.3286,23.3796,23.3159,23.3605,35300.0
2007-11-29 12:05:00,36.64,36.67,36.59,36.59,33500.0,23.3541,23.3732,23.3223,23.3223,33500.0
2007-11-29 12:10:00,36.59,36.59,36.35,36.35,70500.0,23.3223,23.3223,23.1693,23.1693,70500.0
2007-11-29 12:15:00,36.35,36.38,36.31,36.34,23200.0,23.1693,23.1884,23.1438,23.1629,23200.0
2007-11-29 12:20:00,36.33,36.41,36.33,36.38,18300.0,23.1565,23.2075,23.1565,23.1884,18300.0
2007-11-29 12:25:00,36.37,36.43,36.37,36.4,12800.0,23.182,23.2203,23.182,23.2011,12800.0
2007-11-29 12:30:00,36.39,36.4,36.3,36.3,22300.0,23.1948,23.2011,23.1374,23.1374,22300.0
2007-11-29 12:35:00,36.29,36.38,36.29,36.33,16800.0,23.131,23.1884,23.131,23.1565,16800.0
2007-11-29 12:40:00,36.33,36.34,36.29,36.31,18800.0,23.1565,23.1629,23.131,23.1438,18800.0
2007-11-29 12:45:00,36.29,36.31,36.16,36.18,16700.0,23.131,23.1438,23.0482,23.0609,16700.0
2007-11-29 12:50:00,36.17,36.24,36.17,36.24,14900.0,23.0545,23.0992,23.0545,23.0992,14900.0
2007-11-29 12:55:00,36.24,36.24,36.11,36.11,19100.0,23.0992,23.0992,23.0163,23.0163,19100.0
2007-11-29 13:00:00,36.11,36.17,36.08,36.09,21800.0,23.0163,23.0545,22.9972,23.0036,21800.0
2007-11-29 13:05:00,36.08,36.18,36.07,36.18,18200.0,22.9972,23.0609,22.9908,23.0609,18200.0
2007-11-29 13:10:00,36.18,36.2,36.07,36.15,27100.0,23.0609,23.0737,22.9908,23.0418,27100.0
2007-11-29 13:15:00,36.13,36.18,36.1,36.1,17700.0,23.0291,23.0609,23.0099,23.0099,17700.0
2007-11-29 13:20:00,36.11,36.13,36.04,36.12,24700.0,23.0163,23.0291,22.9717,23.0227,24700.0
2007-11-29 13:25:00,36.12,36.13,36.02,36.08,25300.0,23.0227,23.0291,22.9589,22.9972,25300.0
2007-11-29 13:30:00,36.08,36.14,36.07,36.09,23100.0,22.9972,23.0354,22.9908,23.0036,23100.0
2007-11-29 13:35:00,36.08,36.1,36.04,36.05,15100.0,22.9972,23.0099,22.9717,22.9781,15100.0
2007-11-29 13:40:00,36.05,36.12,35.98,36.08,101600.0,22.9781,23.0227,22.9334,22.9972,101600.0
2007-11-29 13:45:00,36.08,36.11,36.03,36.08,28200.0,22.9972,23.0163,22.9653,22.9972,28200.0
2007-11-29 13:50:00,36.07,36.15,36.07,36.14,36400.0,22.9908,23.0418,22.9908,23.0354,36400.0
2007-11-29 13:55:00,36.13,36.18,36.1,36.13,37900.0,23.0291,23.0609,23.0099,23.0291,37900.0
2007-11-29 14:00:00,36.13,36.18,36.05,36.08,24900.0,23.0291,23.0609,22.9781,22.9972,24900.0
2007-11-29 14:05:00,36.08,36.14,36.07,36.11,17000.0,22.9972,23.0354,22.9908,23.0163,17000.0
2007-11-29 14:10:00,36.13,36.13,36.05,36.08,14900.0,23.0291,23.0291,22.9781,22.9972,14900.0
2007-11-29 14:15:00,36.08,36.15,36.08,36.12,30800.0,22.9972,23.0418,22.9972,23.0227,30800.0
2007-11-29 14:20:00,36.13,36.13,36.07,36.11,24100.0,23.0291,23.0291,22.9908,23.0163,24100.0
2007-11-29 14:25:00,36.1,36.16,36.07,36.14,38900.0,23.0099,23.0482,22.9908,23.0354,38900.0
2007-11-29 14:30:00,36.13,36.15,36.03,36.08,40900.0,23.0291,23.0418,22.9653,22.9972,40900.0
2007-11-29 14:35:00,36.07,36.15,36.05,36.1,28700.0,22.9908,23.0418,22.9781,23.0099,28700.0
2007-11-29 14:40:00,36.09,36.17,36.09,36.15,36200.0,23.0036,23.0545,23.0036,23.0418,36200.0
2007-11-29 14:45:00,36.15,36.17,36.12,36.14,27500.0,23.0418,23.0545,23.0227,23.0354,27500.0
2007-11-29 14:50:00,36.13,36.17,36.08,36.09,34200.0,23.0291,23.0545,22.9972,23.0036,34200.0
2007-11-29 14:55:00,36.1,36.13,36.09,36.1,23600.0,23.0099,23.0291,23.0036,23.0099,23600.0
2007-11-29 15:00:00,36.09,36.17,36.09,36.15,65200.0,23.0036,23.0545,23.0036,23.0418,65200.0
2007-11-29 15:05:00,36.15,36.17,36.13,36.15,38300.0,23.0418,23.0545,23.0291,23.0418,38300.0
2007-11-29 15:10:00,36.14,36.15,36.07,36.07,40700.0,23.0354,23.0418,22.9908,22.9908,40700.0
2007-11-29 15:15:00,36.07,36.11,36.05,36.09,42800.0,22.9908,23.0163,22.9781,23.0036,42800.0
2007-11-29 15:20:00,36.09,36.12,36.06,36.1,36100.0,23.0036,23.0227,22.9844,23.0099,36100.0
2007-11-29 15:25:00,36.1,36.16,36.1,36.15,45200.0,23.0099,23.0482,23.0099,23.0418,45200.0
2007-11-29 15:30:00,36.14,36.15,36.06,36.11,58700.0,23.0354,23.0418,22.9844,23.0163,58700.0
2007-11-29 15:35:00,36.11,36.15,36.09,36.11,38900.0,23.0163,23.0418,23.0036,23.0163,38900.0
2007-11-29 15:40:00,36.1,36.21,36.1,36.19,122200.0,23.0099,23.08,23.0099,23.0673,122200.0
2007-11-29 15:45:00,36.19,36.25,36.16,36.19,123900.0,23.0673,23.1055,23.0482,23.0673,123900.0
2007-11-29 15:50:00,36.18,36.21,36.17,36.18,87900.0,23.0609,23.08,23.0545,23.0609,87900.0
2007-11-29 15:55:00,36.18,36.22,36.16,36.17,202500.0,23.0609,23.0864,23.0482,23.0545,202500.0
2007-11-30 09:30:00,36.52,36.69,36.41,36.45,123500.0,23.2776,23.386,23.2075,23.233,123500.0
2007-11-30 09:35:00,36.41,36.54,36.24,36.42,119700.0,23.2075,23.2904,23.0992,23.2139,119700.0
2007-11-30 09:40:00,36.39,36.54,36.34,36.45,43900.0,23.1948,23.2904,23.1629,23.233,43900.0
2007-11-30 09:45:00,36.48,36.59,36.47,36.58,55300.0,23.2521,23.3223,23.2458,23.3159,55300.0
2007-11-30 09:50:00,36.57,36.6,36.44,36.45,92100.0,23.3095,23.3286,23.2266,23.233,92100.0
2007-11-30 09:55:00,36.45,36.63,36.44,36.58,116200.0,23.233,23.3477,23.2266,23.3159,116200.0
2007-11-30 10:00:00,36.58,36.6,36.54,36.59,56900.0,23.3159,23.3286,23.2904,23.3223,56900.0
2007-11-30 10:05:00,36.58,36.68,36.57,36.64,54700.0,23.3159,23.3796,23.3095,23.3541,54700.0
2007-11-30 10:10:00,36.65,36.65,36.56,36.65,47400.0,23.3605,23.3605,23.3031,23.3605,47400.0
2007-11-30 10:15:00,36.66,36.87,36.64,36.86,118500.0,23.3669,23.5007,23.3541,23.4943,118500.0
2007-11-30 10:20:00,36.87,36.94,36.84,36.85,112700.0,23.5007,23.5453,23.4816,23.488,112700.0
2007-11-30 10:25:00,36.85,36.9,36.8,36.8,96900.0,23.488,23.5198,23.4561,23.4561,96900.0
2007-11-30 10:30:00,36.8,36.94,36.78,36.92,105500.0,23.4561,23.5453,23.4434,23.5326,105500.0
2007-11-30 10:35:00,36.93,36.97,36.86,36.87,32300.0,23.539,23.5645,23.4943,23.5007,32300.0
2007-11-30 10:40:00,36.87,36.92,36.86,36.9,127000.0,23.5007,23.5326,23.4943,23.5198,127000.0
2007-11-30 10:45:00,36.9,36.91,36.87,36.88,64400.0,23.5198,23.5262,23.5007,23.5071,64400.0
2007-11-30 10:50:00,36.87,36.87,36.78,36.78,57600.0,23.5007,23.5007,23.4434,23.4434,57600.0
2007-11-30 10:55:00,36.78,36.78,36.66,36.73,55800.0,23.4434,23.4434,23.3669,23.4115,55800.0
2007-11-30 11:00:00,36.73,36.74,36.61,36.61,54600.0,23.4115,23.4179,23.335,23.335,54600.0
2007-11-30 11:05:00,36.62,36.66,36.61,36.64,59800.0,23.3414,23.3669,23.335,23.3541,59800.0
2007-11-30 11:10:00,36.65,36.65,36.59,36.6,57800.0,23.3605,23.3605,23.3223,23.3286,57800.0
2007-11-30 11:15:00,36.6,36.61,36.52,36.54,53800.0,23.3286,23.335,23.2776,23.2904,53800.0
2007-11-30 11:20:00,36.54,36.57,36.46,36.46,54200.0,23.2904,23.3095,23.2394,23.2394,54200.0
2007-11-30 11:25:00,36.46,36.5,36.4,36.44,38000.0,23.2394,23.2649,23.2011,23.2266,38000.0
2007-11-30 11:30:00,36.44,36.5,36.42,36.47,39900.0,23.2266,23.2649,23.2139,23.2458,39900.0
2007-11-30 11:35:00,36.47,36.47,36.35,36.35,38300.0,23.2458,23.2458,23.1693,23.1693,38300.0
2007-11-30 11:40:00,36.35,36.41,36.3,36.4,43800.0,23.1693,23.2075,23.1374,23.2011,43800.0
2007-11-30 11:45:00,36.4,36.48,36.4,36.48,17100.0,23.2011,23.2521,23.2011,23.2521,17100.0
2007-11-30 11:50:00,36.47,36.47,36.43,36.43,8300.0,23.2458,23.2458,23.2203,23.2203,8300.0
2007-11-30 11:55:00,36.43,36.5,36.43,36.49,23500.0,23.2203,23.2649,23.2203,23.2585,23500.0
2007-11-30 12:00:00,36.49,36.49,36.46,36.48,15400.0,23.2585,23.2585,23.2394,23.2521,15400.0
2007-11-30 12:05:00,36.48,36.48,36.38,36.39,24400.0,23.2521,23.2521,23.1884,23.1948,24400.0
2007-11-30 12:10:00,36.39,36.43,36.38,36.38,18400.0,23.1948,23.2203,23.1884,23.1884,18400.0
2007-11-30 12:15:00,36.38,36.45,36.36,36.45,36600.0,23.1884,23.233,23.1757,23.233,36600.0
2007-11-30 12:20:00,36.44,36.44,36.35,36.35,13000.0,23.2266,23.2266,23.1693,23.1693,13000.0
2007-11-30 12:25:00,36.35,36.48,36.35,36.47,21800.0,23.1693,23.2521,23.1693,23.2458,21800.0
2007-11-30 12:30:00,36.47,36.48,36.34,36.36,16900.0,23.2458,23.2521,23.1629,23.1757,16900.0
2007-11-30 12:35:00,36.36,36.36,36.31,36.33,14400.0,23.1757,23.1757,23.1438,23.1565,14400.0
2007-11-30 12:40:00,36.33,36.33,36.23,36.25,48700.0,23.1565,23.1565,23.0928,23.1055,48700.0
2007-11-30 12:45:00,36.26,36.29,36.23,36.24,34900.0,23.1119,23.131,23.0928,23.0992,34900.0
2007-11-30 12:50:00,36.24,36.28,36.24,36.25,22700.0,23.0992,23.1247,23.0992,23.1055,22700.0
2007-11-30 12:55:00,36.24,36.33,36.21,36.26,23500.0,23.0992,23.1565,23.08,23.1119,23500.0
2007-11-30 13:00:00,36.26,36.27,36.22,36.24,16000.0,23.1119,23.1183,23.0864,23.0992,16000.0
2007-11-30 13:05:00,36.25,36.25,36.17,36.19,19700.0,23.1055,23.1055,23.0545,23.0673,19700.0
2007-11-30 13:10:00,36.19,36.27,36.19,36.2,17300.0,23.0673,23.1183,23.0673,23.0737,17300.0
2007-11-30 13:15:00,36.2,36.29,36.2,36.27,18100.0,23.0737,23.131,23.0737,23.1183,18100.0
2007-11-30 13:20:00,36.28,36.32,36.28,36.29,18200.0,23.1247,23.1502,23.1247,23.131,18200.0
2007-11-30 13:25:00,36.29,36.39,36.29,36.36,19300.0,23.131,23.1948,23.131,23.1757,19300.0
2007-11-30 13:30:00,36.35,36.35,36.29,36.34,21600.0,23.1693,23.1693,23.131,23.1629,21600.0
2007-11-30 13:35:00,36.32,36.41,36.31,36.31,21700.0,23.1502,23.2075,23.1438,23.1438,21700.0
2007-11-30 13:40:00,36.29,36.32,36.19,36.21,26100.0,23.131,23.1502,23.0673,23.08,26100.0
2007-11-30 13:45:00,36.21,36.3,36.2,36.3,43600.0,23.08,23.1374,23.0737,23.1374,43600.0
2007-11-30 13:50:00,36.29,36.3,36.21,36.23,18000.0,23.131,23.1374,23.08,23.0928,18000.0
2007-11-30 13:55:00,36.23,36.31,36.2,36.21,25900.0,23.0928,23.1438,23.0737,23.08,25900.0
2007-11-30 14:00:00,36.2,36.22,36.08,36.11,36900.0,23.0737,23.0864,22.9972,23.0163,36900.0
2007-11-30 14:05:00,36.09,36.14,36.05,36.11,34400.0,23.0036,23.0354,22.9781,23.0163,34400.0
2007-11-30 14:10:00,36.12,36.13,36.08,36.1,17600.0,23.0227,23.0291,22.9972,23.0099,17600.0
2007-11-30 14:15:00,36.09,36.17,36.07,36.16,39000.0,23.0036,23.0545,22.9908,23.0482,39000.0
2007-11-30 14:20:00,36.17,36.2,36.11,36.18,47700.0,23.0545,23.0737,23.0163,23.0609,47700.0
2007-11-30 14:25:00,36.2,36.22,36.17,36.2,75300.0,23.0737,23.0864,23.0545,23.0737,75300.0
2007-11-30 14:30:00,36.2,36.3,36.17,36.29,63400.0,23.0737,23.1374,23.0545,23.131,63400.0
2007-11-30 14:35:00,36.3,36.35,36.29,36.3,27000.0,23.1374,23.1693,23.131,23.1374,27000.0
2007-11-30 14:40:00,36.3,36.3,36.26,36.26,20200.0,23.1374,23.1374,23.1119,23.1119,20200.0
2007-11-30 14:45:00,36.27,36.3,36.23,36.25,60100.0,23.1183,23.1374,23.0928,23.1055,60100.0
2007-11-30 14:50:00,36.25,36.3,36.22,36.26,176400.0,23.1055,23.1374,23.0864,23.1119,176400.0
2007-11-30 14:55:00,36.25,36.31,36.23,36.29,31700.0,23.1055,23.1438,23.0928,23.131,31700.0
2007-11-30 15:00:00,36.29,36.32,36.23,36.25,71800.0,23.131,23.1502,23.0928,23.1055,71800.0
2007-11-30 15:05:00,36.25,36.26,36.15,36.19,113600.0,23.1055,23.1119,23.0418,23.0673,113600.0
2007-11-30 15:10:00,36.2,36.23,36.15,36.22,57700.0,23.0737,23.0928,23.0418,23.0864,57700.0
2007-11-30 15:15:00,36.22,36.31,36.19,36.28,64300.0,23.0864,23.1438,23.0673,23.1247,64300.0
2007-11-30 15:20:00,36.28,36.29,36.24,36.27,88300.0,23.1247,23.131,23.0992,23.1183,88300.0
2007-11-30 15:25:00,36.26,36.32,36.23,36.27,71000.0,23.1119,23.1502,23.0928,23.1183,71000.0
2007-11-30 15:30:00,36.27,36.35,36.22,36.24,92800.0,23.1183,23.1693,23.0864,23.0992,92800.0
2007-11-30 15:35:00,36.25,36.29,36.19,36.2,59200.0,23.1055,23.131,23.0673,23.0737,59200.0
2007-11-30 15:40:00,36.2,36.32,36.2,36.22,91800.0,23.0737,23.1502,23.0737,23.0864,91800.0
2007-11-30 15:45:00,36.23,36.23,36.07,36.13,170300.0,23.0928,23.0928,22.9908,23.0291,170300.0
2007-11-30 15:50:00,36.14,36.19,36.09,36.19,101200.0,23.0354,23.0673,23.0036,23.0673,101200.0
2007-11-30 15:55:00,36.19,36.35,36.18,36.35,235700.0,23.0673,23.1693,23.0609,23.1693,235700.0
2007-12-03 09:30:00,36.6,36.7,36.35,36.54,86000.0,23.3286,23.3924,23.1693,23.2904,86000.0
2007-12-03 09:35:00,36.56,36.58,36.3,36.3,71600.0,23.3031,23.3159,23.1374,23.1374,71600.0
2007-12-03 09:40:00,36.32,36.37,36.16,36.26,54700.0,23.1502,23.182,23.0482,23.1119,54700.0
2007-12-03 09:45:00,36.26,36.33,36.15,36.25,56700.0,23.1119,23.1565,23.0418,23.1055,56700.0
2007-12-03 09:50:00,36.25,36.28,36.13,36.26,59300.0,23.1055,23.1247,23.0291,23.1119,59300.0
2007-12-03 09:55:00,36.25,36.28,36.21,36.21,97600.0,23.1055,23.1247,23.08,23.08,97600.0
2007-12-03 10:00:00,36.22,36.22,36.01,36.03,81000.0,23.0864,23.0864,22.9526,22.9653,81000.0
2007-12-03 10:05:00,36.03,36.04,35.97,35.99,114600.0,22.9653,22.9717,22.9271,22.9398,114600.0
2007-12-03 10:10:00,36.0,36.03,35.99,36.03,52100.0,22.9462,22.9653,22.9398,22.9653,52100.0
2007-12-03 10:15:00,36.03,36.07,35.98,36.02,49300.0,22.9653,22.9908,22.9334,22.9589,49300.0
2007-12-03 10:20:00,36.02,36.04,35.99,36.03,35900.0,22.9589,22.9717,22.9398,22.9653,35900.0
2007-12-03 10:25:00,36.04,36.06,35.99,35.99,40300.0,22.9717,22.9844,22.9398,22.9398,40300.0
2007-12-03 10:30:00,36.02,36.1,36.01,36.09,33300.0,22.9589,23.0099,22.9526,23.0036,33300.0
2007-12-03 10:35:00,36.09,36.09,36.06,36.07,33400.0,23.0036,23.0036,22.9844,22.9908,33400.0
2007-12-03 10:40:00,36.07,36.12,36.04,36.11,29400.0,22.9908,23.0227,22.9717,23.0163,29400.0
2007-12-03 10:45:00,36.1,36.15,36.08,36.11,27400.0,23.0099,23.0418,22.9972,23.0163,27400.0
2007-12-03 10:50:00,36.11,36.11,36.08,36.09,16700.0,23.0163,23.0163,22.9972,23.0036,16700.0
2007-12-03 10:55:00,36.09,36.17,36.06,36.08,47800.0,23.0036,23.0545,22.9844,22.9972,47800.0
2007-12-03 11:00:00,36.07,36.1,36.06,36.09,18900.0,22.9908,23.0099,22.9844,23.0036,18900.0
2007-12-03 11:05:00,36.1,36.21,36.1,36.2,32900.0,23.0099,23.08,23.0099,23.0737,32900.0
2007-12-03 11:10:00,36.21,36.28,36.21,36.23,32000.0,23.08,23.1247,23.08,23.0928,32000.0
2007-12-03 11:15:00,36.23,36.26,36.18,36.18,29300.0,23.0928,23.1119,23.0609,23.0609,29300.0
2007-12-03 11:20:00,36.18,36.23,36.17,36.2,47000.0,23.0609,23.0928,23.0545,23.0737,47000.0
2007-12-03 11:25:00,36.2,36.23,36.18,36.21,55200.0,23.0737,23.0928,23.0609,23.08,55200.0
2007-12-03 11:30:00,36.21,36.23,36.18,36.21,35600.0,23.08,23.0928,23.0609,23.08,35600.0
2007-12-03 11:35:00,36.19,36.25,36.19,36.24,20400.0,23.0673,23.1055,23.0673,23.0992,20400.0
2007-12-03 11:40:00,36.25,36.25,36.17,36.19,29000.0,23.1055,23.1055,23.0545,23.0673,29000.0
2007-12-03 11:45:00,36.19,36.27,36.17,36.25,25800.0,23.0673,23.1183,23.0545,23.1055,25800.0
2007-12-03 11:50:00,36.25,36.25,36.22,36.25,20400.0,23.1055,23.1055,23.0864,23.1055,20400.0
2007-12-03 11:55:00,36.25,36.26,36.24,36.25,15600.0,23.1055,23.1119,23.0992,23.1055,15600.0
2007-12-03 12:00:00,36.25,36.27,36.24,36.26,19900.0,23.1055,23.1183,23.0992,23.1119,19900.0
2007-12-03 12:05:00,36.26,36.28,36.24,36.26,19600.0,23.1119,23.1247,23.0992,23.1119,19600.0
2007-12-03 12:10:00,36.28,36.33,36.27,36.33,19400.0,23.1247,23.1565,23.1183,23.1565,19400.0
2007-12-03 12:15:00,36.33,36.37,36.25,36.36,22600.0,23.1565,23.182,23.1055,23.1757,22600.0
2007-12-03 12:20:00,36.37,36.37,36.33,36.34,12100.0,23.182,23.182,23.1565,23.1629,12100.0
2007-12-03 12:25:00,36.33,36.38,36.33,36.38,9900.0,23.1565,23.1884,23.1565,23.1884,9900.0
2007-12-03 12:30:00,36.38,36.4,36.32,36.34,116500.0,23.1884,23.2011,23.1502,23.1629,116500.0
2007-12-03 12:35:00,36.34,36.36,36.28,36.29,20800.0,23.1629,23.1757,23.1247,23.131,20800.0
2007-12-03 12:40:00,36.29,36.32,36.27,36.3,22800.0,23.131,23.1502,23.1183,23.1374,22800.0
2007-12-03 12:45:00,36.28,36.29,36.16,36.22,27500.0,23.1247,23.131,23.0482,23.0864,27500.0
2007-12-03 12:50:00,36.21,36.31,36.2,36.27,18200.0,23.08,23.1438,23.0737,23.1183,18200.0
2007-12-03 12:55:00,36.27,36.27,36.16,36.21,66200.0,23.1183,23.1183,23.0482,23.08,66200.0
2007-12-03 13:00:00,36.21,36.23,36.17,36.21,39200.0,23.08,23.0928,23.0545,23.08,39200.0
2007-12-03 13:05:00,36.21,36.23,36.16,36.22,29300.0,23.08,23.0928,23.0482,23.0864,29300.0
2007-12-03 13:10:00,36.22,36.29,36.21,36.21,39500.0,23.0864,23.131,23.08,23.08,39500.0
2007-12-03 13:15:00,36.23,36.3,36.18,36.3,36700.0,23.0928,23.1374,23.0609,23.1374,36700.0
2007-12-03 13:20:00,36.3,36.33,36.18,36.18,28900.0,23.1374,23.1565,23.0609,23.0609,28900.0
2007-12-03 13:25:00,36.19,36.23,36.14,36.17,22800.0,23.0673,23.0928,23.0354,23.0545,22800.0
2007-12-03 13:30:00,36.17,36.18,36.11,36.14,26300.0,23.0545,23.0609,23.0163,23.0354,26300.0
2007-12-03 13:35:00,36.13,36.16,36.08,36.14,26400.0,23.0291,23.0482,22.9972,23.0354,26400.0
2007-12-03 13:40:00,36.16,36.17,36.07,36.15,40100.0,23.0482,23.0545,22.9908,23.0418,40100.0
2007-12-03 13:45:00,36.15,36.15,36.06,36.08,32700.0,23.0418,23.0418,22.9844,22.9972,32700.0
2007-12-03 13:50:00,36.08,36.11,36.0,36.01,42100.0,22.9972,23.0163,22.9462,22.9526,42100.0
2007-12-03 13:55:00,36.01,36.07,36.0,36.06,23800.0,22.9526,22.9908,22.9462,22.9844,23800.0
2007-12-03 14:00:00,36.05,36.14,36.05,36.09,21900.0,22.9781,23.0354,22.9781,23.0036,21900.0
2007-12-03 14:05:00,36.09,36.12,36.07,36.07,17300.0,23.0036,23.0227,22.9908,22.9908,17300.0
2007-12-03 14:10:00,36.07,36.08,36.0,36.01,16800.0,22.9908,22.9972,22.9462,22.9526,16800.0
2007-12-03 14:15:00,36.01,36.05,36.01,36.04,14100.0,22.9526,22.9781,22.9526,22.9717,14100.0
2007-12-03 14:20:00,36.04,36.05,36.02,36.03,23800.0,22.9717,22.9781,22.9589,22.9653,23800.0
2007-12-03 14:25:00,36.03,36.04,36.02,36.02,20500.0,22.9653,22.9717,22.9589,22.9589,20500.0
2007-12-03 14:30:00,36.02,36.02,35.92,35.98,48600.0,22.9589,22.9589,22.8952,22.9334,48600.0
2007-12-03 14:35:00,35.98,36.0,35.95,35.96,26500.0,22.9334,22.9462,22.9143,22.9207,26500.0
2007-12-03 14:40:00,35.96,36.0,35.95,35.97,39400.0,22.9207,22.9462,22.9143,22.9271,39400.0
2007-12-03 14:45:00,35.97,35.98,35.94,35.97,39300.0,22.9271,22.9334,22.9079,22.9271,39300.0
2007-12-03 14:50:00,35.97,36.13,35.97,36.11,50600.0,22.9271,23.0291,22.9271,23.0163,50600.0
2007-12-03 14:55:00,36.1,36.11,36.07,36.11,22600.0,23.0099,23.0163,22.9908,23.0163,22600.0
2007-12-03 15:00:00,36.1,36.17,36.09,36.16,56700.0,23.0099,23.0545,23.0036,23.0482,56700.0
2007-12-03 15:05:00,36.15,36.16,36.07,36.07,60800.0,23.0418,23.0482,22.9908,22.9908,60800.0
2007-12-03 15:10:00,36.07,36.13,36.05,36.12,60600.0,22.9908,23.0291,22.9781,23.0227,60600.0
2007-12-03 15:15:00,36.12,36.14,36.08,36.1,34400.0,23.0227,23.0354,22.9972,23.0099,34400.0
2007-12-03 15:20:00,36.11,36.25,36.08,36.25,30600.0,23.0163,23.1055,22.9972,23.1055,30600.0
2007-12-03 15:25:00,36.25,36.25,36.21,36.24,62400.0,23.1055,23.1055,23.08,23.0992,62400.0
2007-12-03 15:30:00,36.23,36.27,36.22,36.26,69400.0,23.0928,23.1183,23.0864,23.1119,69400.0
2007-12-03 15:35:00,36.26,36.28,36.22,36.23,43000.0,23.1119,23.1247,23.0864,23.0928,43000.0
2007-12-03 15:40:00,36.23,36.28,36.19,36.24,49000.0,23.0928,23.1247,23.0673,23.0992,49000.0
2007-12-03 15:45:00,36.25,36.25,36.1,36.11,58400.0,23.1055,23.1055,23.0099,23.0163,58400.0
2007-12-03 15:50:00,36.1,36.1,36.03,36.05,73200.0,23.0099,23.0099,22.9653,22.9781,73200.0
2007-12-03 15:55:00,36.05,36.06,36.01,36.06,148500.0,22.9781,22.9844,22.9526,22.9844,148500.0
2007-12-04 09:30:00,35.9,36.14,35.8,36.11,156000.0,22.8825,23.0354,22.8187,23.0163,156000.0
2007-12-04 09:35:00,36.11,36.35,36.01,36.34,44100.0,23.0163,23.1693,22.9526,23.1629,44100.0
2007-12-04 09:40:00,36.35,36.43,36.33,36.36,114900.0,23.1693,23.2203,23.1565,23.1757,114900.0
2007-12-04 09:45:00,36.36,36.7,36.34,36.47,86000.0,23.1757,23.3924,23.1629,23.2458,86000.0
2007-12-04 09:50:00,36.46,36.58,36.44,36.55,47600.0,23.2394,23.3159,23.2266,23.2968,47600.0
2007-12-04 09:55:00,36.55,36.64,36.53,36.6,132500.0,23.2968,23.3541,23.284,23.3286,132500.0
2007-12-04 10:00:00,36.6,36.82,36.6,36.79,76900.0,23.3286,23.4689,23.3286,23.4497,76900.0
2007-12-04 10:05:00,36.81,36.88,36.79,36.86,127600.0,23.4625,23.5071,23.4497,23.4943,127600.0
2007-12-04 10:10:00,36.86,36.88,36.75,36.78,81500.0,23.4943,23.5071,23.4242,23.4434,81500.0
2007-12-04 10:15:00,36.78,36.84,36.73,36.74,30200.0,23.4434,23.4816,23.4115,23.4179,30200.0
2007-12-04 10:20:00,36.74,36.74,36.65,36.73,80600.0,23.4179,23.4179,23.3605,23.4115,80600.0
2007-12-04 10:25:00,36.72,36.78,36.69,36.69,113700.0,23.4051,23.4434,23.386,23.386,113700.0
2007-12-04 10:30:00,36.68,36.79,36.64,36.68,133100.0,23.3796,23.4497,23.3541,23.3796,133100.0
2007-12-04 10:35:00,36.67,36.74,36.59,36.65,31100.0,23.3732,23.4179,23.3223,23.3605,31100.0
2007-12-04 10:40:00,36.66,36.74,36.66,36.73,53900.0,23.3669,23.4179,23.3669,23.4115,53900.0
2007-12-04 10:45:00,36.72,36.8,36.72,36.77,32700.0,23.4051,23.4561,23.4051,23.437,32700.0
2007-12-04 10:50:00,36.77,36.85,36.77,36.84,49800.0,23.437,23.488,23.437,23.4816,49800.0
2007-12-04 10:55:00,36.84,36.97,36.84,36.94,84800.0,23.4816,23.5645,23.4816,23.5453,84800.0
2007-12-04 11:00:00,36.95,36.97,36.93,36.95,65100.0,23.5517,23.5645,23.539,23.5517,65100.0
2007-12-04 11:05:00,36.94,37.09,36.94,37.02,126100.0,23.5453,23.641,23.5453,23.5963,126100.0
2007-12-04 11:10:00,37.03,37.09,37.03,37.08,30500.0,23.6027,23.641,23.6027,23.6346,30500.0
2007-12-04 11:15:00,37.09,37.09,36.88,36.92,51600.0,23.641,23.641,23.5071,23.5326,51600.0
2007-12-04 11:20:00,36.92,37.07,36.91,36.99,48700.0,23.5326,23.6282,23.5262,23.5772,48700.0
2007-12-04 11:25:00,36.99,37.0,36.92,36.92,40500.0,23.5772,23.5836,23.5326,23.5326,40500.0
2007-12-04 11:30:00,36.93,36.97,36.86,36.88,42500.0,23.539,23.5645,23.4943,23.5071,42500.0
2007-12-04 11:35:00,36.87,36.9,36.81,36.9,54800.0,23.5007,23.5198,23.4625,23.5198,54800.0
2007-12-04 11:40:00,36.9,36.94,36.85,36.9,64400.0,23.5198,23.5453,23.488,23.5198,64400.0
2007-12-04 11:45:00,36.89,36.9,36.8,36.87,28400.0,23.5135,23.5198,23.4561,23.5007,28400.0
2007-12-04 11:50:00,36.87,36.92,36.84,36.91,55100.0,23.5007,23.5326,23.4816,23.5262,55100.0
2007-12-04 11:55:00,36.91,36.92,36.84,36.88,45300.0,23.5262,23.5326,23.4816,23.5071,45300.0
2007-12-04 12:00:00,36.88,36.98,36.87,36.92,76600.0,23.5071,23.5708,23.5007,23.5326,76600.0
2007-12-04 12:05:00,36.92,36.95,36.91,36.94,31700.0,23.5326,23.5517,23.5262,23.5453,31700.0
2007-12-04 12:10:00,36.95,36.95,36.93,36.94,31400.0,23.5517,23.5517,23.539,23.5453,31400.0
2007-12-04 12:15:00,36.94,36.99,36.93,36.95,30600.0,23.5453,23.5772,23.539,23.5517,30600.0
2007-12-04 12:20:00,36.95,36.96,36.88,36.89,37000.0,23.5517,23.5581,23.5071,23.5135,37000.0
2007-12-04 12:25:00,36.89,36.98,36.88,36.98,39000.0,23.5135,23.5708,23.5071,23.5708,39000.0
2007-12-04 12:30:00,36.98,36.99,36.95,36.98,23100.0,23.5708,23.5772,23.5517,23.5708,23100.0
2007-12-04 12:35:00,36.97,37.05,36.97,37.04,58700.0,23.5645,23.6155,23.5645,23.6091,58700.0
2007-12-04 12:40:00,37.04,37.09,37.04,37.07,35100.0,23.6091,23.641,23.6091,23.6282,35100.0
2007-12-04 12:45:00,37.07,37.19,37.06,37.16,37000.0,23.6282,23.7047,23.6218,23.6856,37000.0
2007-12-04 12:50:00,37.17,37.29,37.15,37.26,76500.0,23.6919,23.7684,23.6792,23.7493,76500.0
2007-12-04 12:55:00,37.27,37.27,37.24,37.25,31700.0,23.7557,23.7557,23.7366,23.7429,31700.0
2007-12-04 13:00:00,37.25,37.27,37.15,37.15,32200.0,23.7429,23.7557,23.6792,23.6792,32200.0
2007-12-04 13:05:00,37.15,37.15,37.04,37.05,19300.0,23.6792,23.6792,23.6091,23.6155,19300.0
2007-12-04 13:10:00,37.05,37.13,37.05,37.07,30500.0,23.6155,23.6664,23.6155,23.6282,30500.0
2007-12-04 13:15:00,37.07,37.14,37.06,37.1,19900.0,23.6282,23.6728,23.6218,23.6473,19900.0
2007-12-04 13:20:00,37.09,37.1,37.08,37.09,22700.0,23.641,23.6473,23.6346,23.641,22700.0
2007-12-04 13:25:00,37.09,37.1,37.07,37.1,26700.0,23.641,23.6473,23.6282,23.6473,26700.0
2007-12-04 13:30:00,37.09,37.14,37.09,37.14,30000.0,23.641,23.6728,23.641,23.6728,30000.0
2007-12-04 13:35:00,37.14,37.18,37.13,37.17,30900.0,23.6728,23.6983,23.6664,23.6919,30900.0
2007-12-04 13:40:00,37.16,37.19,37.06,37.07,74700.0,23.6856,23.7047,23.6218,23.6282,74700.0
2007-12-04 13:45:00,37.07,37.09,36.98,37.04,108100.0,23.6282,23.641,23.5708,23.6091,108100.0
2007-12-04 13:50:00,37.05,37.05,36.94,36.94,23100.0,23.6155,23.6155,23.5453,23.5453,23100.0
2007-12-04 13:55:00,36.95,36.98,36.87,36.93,64700.0,23.5517,23.5708,23.5007,23.539,64700.0
2007-12-04 14:00:00,36.94,37.04,36.93,36.99,55200.0,23.5453,23.6091,23.539,23.5772,55200.0
2007-12-04 14:05:00,36.98,37.06,36.95,37.03,55400.0,23.5708,23.6218,23.5517,23.6027,55400.0
2007-12-04 14:10:00,37.02,37.11,37.0,37.06,58900.0,23.5963,23.6537,23.5836,23.6218,58900.0
2007-12-04 14:15:00,37.05,37.09,37.05,37.08,16900.0,23.6155,23.641,23.6155,23.6346,16900.0
2007-12-04 14:20:00,37.08,37.12,37.03,37.04,19800.0,23.6346,23.6601,23.6027,23.6091,19800.0
2007-12-04 14:25:00,37.05,37.12,37.05,37.12,17400.0,23.6155,23.6601,23.6155,23.6601,17400.0
2007-12-04 14:30:00,37.12,37.15,37.06,37.11,30300.0,23.6601,23.6792,23.6218,23.6537,30300.0
2007-12-04 14:35:00,37.11,37.15,37.1,37.14,18700.0,23.6537,23.6792,23.6473,23.6728,18700.0
2007-12-04 14:40:00,37.14,37.18,37.12,37.13,24400.0,23.6728,23.6983,23.6601,23.6664,24400.0
2007-12-04 14:45:00,37.13,37.17,37.09,37.13,24300.0,23.6664,23.6919,23.641,23.6664,24300.0
2007-12-04 14:50:00,37.14,37.18,37.13,37.14,27400.0,23.6728,23.6983,23.6664,23.6728,27400.0
2007-12-04 14:55:00,37.15,37.17,37.13,37.15,24200.0,23.6792,23.6919,23.6664,23.6792,24200.0
2007-12-04 15:00:00,37.15,37.16,37.13,37.15,50900.0,23.6792,23.6856,23.6664,23.6792,50900.0
2007-12-04 15:05:00,37.15,37.17,37.11,37.16,38500.0,23.6792,23.6919,23.6537,23.6856,38500.0
2007-12-04 15:10:00,37.16,37.21,37.14,37.19,119700.0,23.6856,23.7174,23.6728,23.7047,119700.0
2007-12-04 15:15:00,37.19,37.24,37.19,37.2,61000.0,23.7047,23.7366,23.7047,23.7111,61000.0
2007-12-04 15:20:00,37.19,37.22,37.15,37.17,87300.0,23.7047,23.7238,23.6792,23.6919,87300.0
2007-12-04 15:25:00,37.17,37.18,37.06,37.11,59900.0,23.6919,23.6983,23.6218,23.6537,59900.0
2007-12-04 15:30:00,37.11,37.17,37.03,37.16,90400.0,23.6537,23.6919,23.6027,23.6856,90400.0
2007-12-04 15:35:00,37.16,37.27,37.14,37.24,133100.0,23.6856,23.7557,23.6728,23.7366,133100.0
2007-12-04 15:40:00,37.23,37.27,37.17,37.25,131700.0,23.7302,23.7557,23.6919,23.7429,131700.0
2007-12-04 15:45:00,37.26,37.28,37.14,37.18,152600.0,23.7493,23.7621,23.6728,23.6983,152600.0
2007-12-04 15:50:00,37.18,37.19,37.02,37.04,149700.0,23.6983,23.7047,23.5963,23.6091,149700.0
2007-12-04 15:55:00,37.03,37.04,36.97,37.0,203600.0,23.6027,23.6091,23.5645,23.5836,203600.0
2007-12-05 09:30:00,37.23,37.23,36.59,36.96,185100.0,23.7302,23.7302,23.3223,23.5581,185100.0
2007-12-05 09:35:00,36.96,36.97,36.5,36.52,95900.0,23.5581,23.5645,23.2649,23.2776,95900.0
2007-12-05 09:40:00,36.52,36.52,36.36,36.4,98300.0,23.2776,23.2776,23.1757,23.2011,98300.0
2007-12-05 09:45:00,36.41,36.52,36.35,36.39,61500.0,23.2075,23.2776,23.1693,23.1948,61500.0
2007-12-05 09:50:00,36.38,36.5,36.38,36.5,50900.0,23.1884,23.2649,23.1884,23.2649,50900.0
2007-12-05 09:55:00,36.51,36.96,36.49,36.92,134800.0,23.2713,23.5581,23.2585,23.5326,134800.0
2007-12-05 10:00:00,36.94,37.0,36.88,36.99,88100.0,23.5453,23.5836,23.5071,23.5772,88100.0
2007-12-05 10:05:00,36.99,37.12,36.89,36.89,84000.0,23.5772,23.6601,23.5135,23.5135,84000.0
2007-12-05 10:10:00,36.92,36.94,36.76,36.79,52800.0,23.5326,23.5453,23.4306,23.4497,52800.0
2007-12-05 10:15:00,36.78,36.98,36.74,36.93,92000.0,23.4434,23.5708,23.4179,23.539,92000.0
2007-12-05 10:20:00,36.92,36.92,36.84,36.91,35400.0,23.5326,23.5326,23.4816,23.5262,35400.0
2007-12-05 10:25:00,36.92,36.99,36.89,36.93,55800.0,23.5326,23.5772,23.5135,23.539,55800.0
2007-12-05 10:30:00,36.94,37.0,36.94,36.99,33600.0,23.5453,23.5836,23.5453,23.5772,33600.0
2007-12-05 10:35:00,36.99,37.0,36.96,36.97,60300.0,23.5772,23.5836,23.5581,23.5645,60300.0
2007-12-05 10:40:00,36.97,36.97,36.94,36.95,22200.0,23.5645,23.5645,23.5453,23.5517,22200.0
2007-12-05 10:45:00,36.95,37.0,36.94,36.99,29200.0,23.5517,23.5836,23.5453,23.5772,29200.0
2007-12-05 10:50:00,36.99,37.0,36.92,36.93,39900.0,23.5772,23.5836,23.5326,23.539,39900.0
2007-12-05 10:55:00,36.92,36.95,36.87,36.89,31800.0,23.5326,23.5517,23.5007,23.5135,31800.0
2007-12-05 11:00:00,36.89,36.96,36.87,36.93,78800.0,23.5135,23.5581,23.5007,23.539,78800.0
2007-12-05 11:05:00,36.94,37.0,36.91,36.94,60900.0,23.5453,23.5836,23.5262,23.5453,60900.0
2007-12-05 11:10:00,36.94,37.0,36.92,36.94,47800.0,23.5453,23.5836,23.5326,23.5453,47800.0
2007-12-05 11:15:00,36.94,36.94,36.86,36.88,49300.0,23.5453,23.5453,23.4943,23.5071,49300.0
2007-12-05 11:20:00,36.87,36.95,36.87,36.94,65000.0,23.5007,23.5517,23.5007,23.5453,65000.0
2007-12-05 11:25:00,36.95,36.99,36.94,36.99,37700.0,23.5517,23.5772,23.5453,23.5772,37700.0
2007-12-05 11:30:00,36.98,37.0,36.93,36.93,27600.0,23.5708,23.5836,23.539,23.539,27600.0
2007-12-05 11:35:00,36.93,37.03,36.93,36.95,31300.0,23.539,23.6027,23.539,23.5517,31300.0
2007-12-05 11:40:00,36.96,37.03,36.93,37.03,24300.0,23.5581,23.6027,23.539,23.6027,24300.0
2007-12-05 11:45:00,37.02,37.07,36.99,37.0,55100.0,23.5963,23.6282,23.5772,23.5836,55100.0
2007-12-05 11:50:00,37.0,37.03,36.91,36.97,47300.0,23.5836,23.6027,23.5262,23.5645,47300.0
2007-12-05 11:55:00,36.98,37.08,36.96,37.0,48200.0,23.5708,23.6346,23.5581,23.5836,48200.0
2007-12-05 12:00:00,37.02,37.07,36.95,36.95,22800.0,23.5963,23.6282,23.5517,23.5517,22800.0
2007-12-05 12:05:00,36.94,36.98,36.87,36.87,39300.0,23.5453,23.5708,23.5007,23.5007,39300.0
2007-12-05 12:10:00,36.87,36.89,36.86,36.86,17500.0,23.5007,23.5135,23.4943,23.4943,17500.0
2007-12-05 12:15:00,36.86,36.86,36.8,36.81,28800.0,23.4943,23.4943,23.4561,23.4625,28800.0
2007-12-05 12:20:00,36.81,36.82,36.76,36.82,37000.0,23.4625,23.4689,23.4306,23.4689,37000.0
2007-12-05 12:25:00,36.83,36.94,36.82,36.9,69000.0,23.4752,23.5453,23.4689,23.5198,69000.0
2007-12-05 12:30:00,36.91,36.94,36.83,36.88,62700.0,23.5262,23.5453,23.4752,23.5071,62700.0
2007-12-05 12:35:00,36.88,36.9,36.86,36.87,12600.0,23.5071,23.5198,23.4943,23.5007,12600.0
2007-12-05 12:40:00,36.88,36.92,36.86,36.92,11700.0,23.5071,23.5326,23.4943,23.5326,11700.0
2007-12-05 12:45:00,36.91,36.93,36.91,36.92,11000.0,23.5262,23.539,23.5262,23.5326,11000.0
2007-12-05 12:50:00,36.91,36.91,36.82,36.82,17500.0,23.5262,23.5262,23.4689,23.4689,17500.0
2007-12-05 12:55:00,36.82,36.85,36.76,36.81,28300.0,23.4689,23.488,23.4306,23.4625,28300.0
2007-12-05 13:00:00,36.79,36.81,36.69,36.71,32700.0,23.4497,23.4625,23.386,23.3987,32700.0
2007-12-05 13:05:00,36.71,36.71,36.65,36.65,20000.0,23.3987,23.3987,23.3605,23.3605,20000.0
2007-12-05 13:10:00,36.65,36.71,36.65,36.68,29600.0,23.3605,23.3987,23.3605,23.3796,29600.0
2007-12-05 13:15:00,36.67,36.7,36.62,36.62,31800.0,23.3732,23.3924,23.3414,23.3414,31800.0
2007-12-05 13:20:00,36.61,36.64,36.59,36.63,18300.0,23.335,23.3541,23.3223,23.3477,18300.0
2007-12-05 13:25:00,36.63,36.64,36.58,36.62,28100.0,23.3477,23.3541,23.3159,23.3414,28100.0
2007-12-05 13:30:00,36.62,36.74,36.61,36.73,29000.0,23.3414,23.4179,23.335,23.4115,29000.0
2007-12-05 13:35:00,36.73,36.8,36.71,36.74,47200.0,23.4115,23.4561,23.3987,23.4179,47200.0
2007-12-05 13:40:00,36.75,36.8,36.68,36.72,58500.0,23.4242,23.4561,23.3796,23.4051,58500.0
2007-12-05 13:45:00,36.73,36.78,36.69,36.75,30500.0,23.4115,23.4434,23.386,23.4242,30500.0
2007-12-05 13:50:00,36.74,36.75,36.69,36.73,27200.0,23.4179,23.4242,23.386,23.4115,27200.0
2007-12-05 13:55:00,36.75,36.75,36.69,36.71,19500.0,23.4242,23.4242,23.386,23.3987,19500.0
2007-12-05 14:00:00,36.71,36.73,36.68,36.73,36900.0,23.3987,23.4115,23.3796,23.4115,36900.0
2007-12-05 14:05:00,36.72,36.78,36.71,36.74,27400.0,23.4051,23.4434,23.3987,23.4179,27400.0
2007-12-05 14:10:00,36.74,36.75,36.69,36.7,14100.0,23.4179,23.4242,23.386,23.3924,14100.0
2007-12-05 14:15:00,36.71,36.71,36.67,36.69,19700.0,23.3987,23.3987,23.3732,23.386,19700.0
2007-12-05 14:20:00,36.69,36.7,36.56,36.56,32800.0,23.386,23.3924,23.3031,23.3031,32800.0
2007-12-05 14:25:00,36.56,36.67,36.55,36.65,28900.0,23.3031,23.3732,23.2968,23.3605,28900.0
2007-12-05 14:30:00,36.63,36.71,36.61,36.71,26200.0,23.3477,23.3987,23.335,23.3987,26200.0
2007-12-05 14:35:00,36.71,36.71,36.64,36.7,37100.0,23.3987,23.3987,23.3541,23.3924,37100.0
2007-12-05 14:40:00,36.7,36.75,36.67,36.71,31500.0,23.3924,23.4242,23.3732,23.3987,31500.0
2007-12-05 14:45:00,36.7,36.73,36.68,36.7,15400.0,23.3924,23.4115,23.3796,23.3924,15400.0
2007-12-05 14:50:00,36.7,36.71,36.61,36.62,38100.0,23.3924,23.3987,23.335,23.3414,38100.0
2007-12-05 14:55:00,36.61,36.67,36.57,36.66,25100.0,23.335,23.3732,23.3095,23.3669,25100.0
2007-12-05 15:00:00,36.67,36.73,36.64,36.71,44700.0,23.3732,23.4115,23.3541,23.3987,44700.0
2007-12-05 15:05:00,36.71,36.73,36.67,36.68,35900.0,23.3987,23.4115,23.3732,23.3796,35900.0
2007-12-05 15:10:00,36.68,36.75,36.68,36.73,42600.0,23.3796,23.4242,23.3796,23.4115,42600.0
2007-12-05 15:15:00,36.73,36.74,36.67,36.71,25200.0,23.4115,23.4179,23.3732,23.3987,25200.0
2007-12-05 15:20:00,36.71,36.78,36.7,36.73,30200.0,23.3987,23.4434,23.3924,23.4115,30200.0
2007-12-05 15:25:00,36.74,36.77,36.67,36.67,23900.0,23.4179,23.437,23.3732,23.3732,23900.0
2007-12-05 15:30:00,36.67,36.68,36.62,36.65,45400.0,23.3732,23.3796,23.3414,23.3605,45400.0
2007-12-05 15:35:00,36.65,36.73,36.64,36.73,39300.0,23.3605,23.4115,23.3541,23.4115,39300.0
2007-12-05 15:40:00,36.72,36.81,36.72,36.8,84100.0,23.4051,23.4625,23.4051,23.4561,84100.0
2007-12-05 15:45:00,36.8,36.83,36.75,36.81,79100.0,23.4561,23.4752,23.4242,23.4625,79100.0
2007-12-05 15:50:00,36.82,36.85,36.79,36.8,66200.0,23.4689,23.488,23.4497,23.4561,66200.0
2007-12-05 15:55:00,36.8,36.85,36.74,36.82,142100.0,23.4561,23.488,23.4179,23.4689,142100.0
2007-12-06 09:30:00,36.82,37.1,36.76,37.07,102600.0,23.4689,23.6473,23.4306,23.6282,102600.0
2007-12-06 09:35:00,37.08,37.09,36.93,36.97,50500.0,23.6346,23.641,23.539,23.5645,50500.0
2007-12-06 09:40:00,36.98,37.06,36.94,36.99,50900.0,23.5708,23.6218,23.5453,23.5772,50900.0
2007-12-06 09:45:00,36.99,37.15,36.99,37.13,34600.0,23.5772,23.6792,23.5772,23.6664,34600.0
2007-12-06 09:50:00,37.12,37.19,37.07,37.14,56000.0,23.6601,23.7047,23.6282,23.6728,56000.0
2007-12-06 09:55:00,37.13,37.16,36.86,36.9,76600.0,23.6664,23.6856,23.4943,23.5198,76600.0
2007-12-06 10:00:00,36.9,36.98,36.87,36.97,64900.0,23.5198,23.5708,23.5007,23.5645,64900.0
2007-12-06 10:05:00,36.97,37.04,36.88,36.91,63200.0,23.5645,23.6091,23.5071,23.5262,63200.0
2007-12-06 10:10:00,36.91,36.93,36.85,36.91,45500.0,23.5262,23.539,23.488,23.5262,45500.0
2007-12-06 10:15:00,36.9,36.99,36.9,36.95,21800.0,23.5198,23.5772,23.5198,23.5517,21800.0
2007-12-06 10:20:00,36.95,37.0,36.9,36.9,23200.0,23.5517,23.5836,23.5198,23.5198,23200.0
2007-12-06 10:25:00,36.9,37.04,36.87,37.02,46600.0,23.5198,23.6091,23.5007,23.5963,46600.0
2007-12-06 10:30:00,37.01,37.08,36.98,37.05,35900.0,23.59,23.6346,23.5708,23.6155,35900.0
2007-12-06 10:35:00,37.06,37.09,37.04,37.06,49900.0,23.6218,23.641,23.6091,23.6218,49900.0
2007-12-06 10:40:00,37.06,37.1,37.04,37.07,71300.0,23.6218,23.6473,23.6091,23.6282,71300.0
2007-12-06 10:45:00,37.07,37.19,37.07,37.11,76100.0,23.6282,23.7047,23.6282,23.6537,76100.0
2007-12-06 10:50:00,37.11,37.19,37.1,37.18,30800.0,23.6537,23.7047,23.6473,23.6983,30800.0
2007-12-06 10:55:00,37.19,37.19,37.14,37.19,25800.0,23.7047,23.7047,23.6728,23.7047,25800.0
2007-12-06 11:00:00,37.19,37.27,37.17,37.18,58600.0,23.7047,23.7557,23.6919,23.6983,58600.0
2007-12-06 11:05:00,37.19,37.35,37.19,37.29,50000.0,23.7047,23.8067,23.7047,23.7684,50000.0
2007-12-06 11:10:00,37.29,37.42,37.29,37.41,58300.0,23.7684,23.8513,23.7684,23.8449,58300.0
2007-12-06 11:15:00,37.42,37.47,37.35,37.46,66900.0,23.8513,23.8832,23.8067,23.8768,66900.0
2007-12-06 11:20:00,37.47,37.56,37.43,37.56,82800.0,23.8832,23.9405,23.8577,23.9405,82800.0
2007-12-06 11:25:00,37.56,37.58,37.4,37.4,69400.0,23.9405,23.9533,23.8385,23.8385,69400.0
2007-12-06 11:30:00,37.38,37.44,37.32,37.41,41300.0,23.8258,23.864,23.7876,23.8449,41300.0
2007-12-06 11:35:00,37.42,37.42,37.36,37.41,49600.0,23.8513,23.8513,23.813,23.8449,49600.0
2007-12-06 11:40:00,37.42,37.58,37.42,37.52,81700.0,23.8513,23.9533,23.8513,23.915,81700.0
2007-12-06 11:45:00,37.52,37.55,37.51,37.52,32700.0,23.915,23.9342,23.9087,23.915,32700.0
2007-12-06 11:50:00,37.54,37.54,37.49,37.52,68000.0,23.9278,23.9278,23.8959,23.915,68000.0
2007-12-06 11:55:00,37.51,37.55,37.51,37.53,42000.0,23.9087,23.9342,23.9087,23.9214,42000.0
2007-12-06 12:00:00,37.52,37.54,37.52,37.52,30300.0,23.915,23.9278,23.915,23.915,30300.0
2007-12-06 12:05:00,37.53,37.54,37.49,37.51,54100.0,23.9214,23.9278,23.8959,23.9087,54100.0
2007-12-06 12:10:00,37.5,37.53,37.46,37.51,52600.0,23.9023,23.9214,23.8768,23.9087,52600.0
2007-12-06 12:15:00,37.51,37.54,37.5,37.52,36000.0,23.9087,23.9278,23.9023,23.915,36000.0
2007-12-06 12:20:00,37.52,37.6,37.51,37.57,56000.0,23.915,23.966,23.9087,23.9469,56000.0
2007-12-06 12:25:00,37.58,37.61,37.53,37.61,45100.0,23.9533,23.9724,23.9214,23.9724,45100.0
2007-12-06 12:30:00,37.61,37.7,37.6,37.7,51300.0,23.9724,24.0298,23.966,24.0298,51300.0
2007-12-06 12:35:00,37.7,37.84,37.69,37.81,104500.0,24.0298,24.119,24.0234,24.0999,104500.0
2007-12-06 12:40:00,37.83,37.87,37.8,37.83,43300.0,24.1126,24.1381,24.0935,24.1126,43300.0
2007-12-06 12:45:00,37.84,37.84,37.77,37.78,29100.0,24.119,24.119,24.0744,24.0808,29100.0
2007-12-06 12:50:00,37.77,37.8,37.74,37.78,44100.0,24.0744,24.0935,24.0553,24.0808,44100.0
2007-12-06 12:55:00,37.77,37.82,37.76,37.82,36000.0,24.0744,24.1062,24.068,24.1062,36000.0
2007-12-06 13:00:00,37.81,37.88,37.81,37.85,44200.0,24.0999,24.1445,24.0999,24.1254,44200.0
2007-12-06 13:05:00,37.85,37.86,37.81,37.83,38500.0,24.1254,24.1317,24.0999,24.1126,38500.0
2007-12-06 13:10:00,37.83,37.86,37.8,37.8,42600.0,24.1126,24.1317,24.0935,24.0935,42600.0
2007-12-06 13:15:00,37.8,37.81,37.69,37.7,45900.0,24.0935,24.0999,24.0234,24.0298,45900.0
2007-12-06 13:20:00,37.69,37.75,37.67,37.7,59200.0,24.0234,24.0616,24.0106,24.0298,59200.0
2007-12-06 13:25:00,37.7,37.73,37.68,37.72,164100.0,24.0298,24.0489,24.017,24.0425,164100.0
2007-12-06 13:30:00,37.71,37.72,37.62,37.64,55300.0,24.0361,24.0425,23.9788,23.9915,55300.0
2007-12-06 13:35:00,37.64,37.68,37.61,37.61,48000.0,23.9915,24.017,23.9724,23.9724,48000.0
2007-12-06 13:40:00,37.61,37.64,37.55,37.64,34600.0,23.9724,23.9915,23.9342,23.9915,34600.0
2007-12-06 13:45:00,37.63,37.63,37.52,37.58,131400.0,23.9851,23.9851,23.915,23.9533,131400.0
2007-12-06 13:50:00,37.58,37.58,37.55,37.57,29900.0,23.9533,23.9533,23.9342,23.9469,29900.0
2007-12-06 13:55:00,37.55,37.57,37.49,37.55,30800.0,23.9342,23.9469,23.8959,23.9342,30800.0
2007-12-06 14:00:00,37.55,37.57,37.46,37.5,69000.0,23.9342,23.9469,23.8768,23.9023,69000.0
2007-12-06 14:05:00,37.5,37.58,37.49,37.57,63100.0,23.9023,23.9533,23.8959,23.9469,63100.0
2007-12-06 14:10:00,37.58,37.64,37.57,37.63,28200.0,23.9533,23.9915,23.9469,23.9851,28200.0
2007-12-06 14:15:00,37.63,37.72,37.62,37.71,30700.0,23.9851,24.0425,23.9788,24.0361,30700.0
2007-12-06 14:20:00,37.71,37.76,37.71,37.73,31800.0,24.0361,24.068,24.0361,24.0489,31800.0
2007-12-06 14:25:00,37.72,37.78,37.63,37.75,55200.0,24.0425,24.0808,23.9851,24.0616,55200.0
2007-12-06 14:30:00,37.77,37.84,37.76,37.81,31100.0,24.0744,24.119,24.068,24.0999,31100.0
2007-12-06 14:35:00,37.82,37.9,37.77,37.87,51100.0,24.1062,24.1572,24.0744,24.1381,51100.0
2007-12-06 14:40:00,37.87,37.94,37.85,37.94,58600.0,24.1381,24.1827,24.1254,24.1827,58600.0
2007-12-06 14:45:00,37.93,38.03,37.9,37.96,140600.0,24.1764,24.2401,24.1572,24.1955,140600.0
2007-12-06 14:50:00,37.97,38.0,37.91,37.92,61000.0,24.2019,24.221,24.1636,24.17,61000.0
2007-12-06 14:55:00,37.93,37.99,37.92,37.97,62100.0,24.1764,24.2146,24.17,24.2019,62100.0
2007-12-06 15:00:00,37.96,38.0,37.96,37.98,78000.0,24.1955,24.221,24.1955,24.2082,78000.0
2007-12-06 15:05:00,37.98,37.99,37.94,37.99,68400.0,24.2082,24.2146,24.1827,24.2146,68400.0
2007-12-06 15:10:00,37.99,37.99,37.94,37.99,120400.0,24.2146,24.2146,24.1827,24.2146,120400.0
2007-12-06 15:15:00,38.0,38.04,37.97,38.0,65600.0,24.221,24.2465,24.2019,24.221,65600.0
2007-12-06 15:20:00,38.0,38.07,37.99,38.05,101400.0,24.221,24.2656,24.2146,24.2528,101400.0
2007-12-06 15:25:00,38.04,38.05,37.99,38.01,95400.0,24.2465,24.2528,24.2146,24.2274,95400.0
2007-12-06 15:30:00,38.02,38.06,37.98,38.03,152100.0,24.2337,24.2592,24.2082,24.2401,152100.0
2007-12-06 15:35:00,38.04,38.12,38.04,38.09,130100.0,24.2465,24.2975,24.2465,24.2783,130100.0
2007-12-06 15:40:00,38.09,38.11,37.97,37.99,227400.0,24.2783,24.2911,24.2019,24.2146,227400.0
2007-12-06 15:45:00,37.98,38.03,37.94,38.02,226000.0,24.2082,24.2401,24.1827,24.2337,226000.0
2007-12-06 15:50:00,38.02,38.06,37.86,37.9,354500.0,24.2337,24.2592,24.1317,24.1572,354500.0
2007-12-06 15:55:00,37.9,37.96,37.63,37.8,610200.0,24.1572,24.1955,23.9851,24.0935,610200.0
2007-12-07 09:30:00,37.87,38.5,37.7,38.4,254300.0,24.1381,24.5397,24.0298,24.4759,254300.0
2007-12-07 09:35:00,38.4,38.5,38.38,38.49,112200.0,24.4759,24.5397,24.4632,24.5333,112200.0
2007-12-07 09:40:00,38.49,38.91,38.47,38.86,254500.0,24.5333,24.801,24.5206,24.7691,254500.0
2007-12-07 09:45:00,38.86,39.0,38.81,38.85,119200.0,24.7691,24.8584,24.7373,24.7628,119200.0
2007-12-07 09:50:00,38.85,38.87,38.67,38.87,101000.0,24.7628,24.7755,24.648,24.7755,101000.0
2007-12-07 09:55:00,38.88,38.95,38.74,38.82,83500.0,24.7819,24.8265,24.6927,24.7436,83500.0
2007-12-07 10:00:00,38.8,38.96,38.68,38.68,71700.0,24.7309,24.8329,24.6544,24.6544,71700.0
2007-12-07 10:05:00,38.68,38.72,38.62,38.64,100800.0,24.6544,24.6799,24.6162,24.6289,100800.0
2007-12-07 10:10:00,38.62,38.64,38.42,38.42,99500.0,24.6162,24.6289,24.4887,24.4887,99500.0
2007-12-07 10:15:00,38.42,38.45,38.3,38.44,84900.0,24.4887,24.5078,24.4122,24.5014,84900.0
2007-12-07 10:20:00,38.44,38.46,38.43,38.44,54100.0,24.5014,24.5142,24.4951,24.5014,54100.0
2007-12-07 10:25:00,38.43,38.45,38.39,38.41,59600.0,24.4951,24.5078,24.4696,24.4823,59600.0
2007-12-07 10:30:00,38.4,38.44,38.37,38.39,48400.0,24.4759,24.5014,24.4568,24.4696,48400.0
2007-12-07 10:35:00,38.38,38.62,38.36,38.58,159000.0,24.4632,24.6162,24.4504,24.5907,159000.0
2007-12-07 10:40:00,38.58,38.59,38.41,38.41,51100.0,24.5907,24.597,24.4823,24.4823,51100.0
2007-12-07 10:45:00,38.41,38.42,38.37,38.39,24100.0,24.4823,24.4887,24.4568,24.4696,24100.0
2007-12-07 10:50:00,38.38,38.48,38.37,38.47,39300.0,24.4632,24.5269,24.4568,24.5206,39300.0
2007-12-07 10:55:00,38.47,38.48,38.44,38.45,49800.0,24.5206,24.5269,24.5014,24.5078,49800.0
2007-12-07 11:00:00,38.45,38.45,38.25,38.25,51800.0,24.5078,24.5078,24.3803,24.3803,51800.0
2007-12-07 11:05:00,38.25,38.26,38.13,38.13,78500.0,24.3803,24.3867,24.3038,24.3038,78500.0
2007-12-07 11:10:00,38.13,38.17,38.12,38.16,75200.0,24.3038,24.3293,24.2975,24.323,75200.0
2007-12-07 11:15:00,38.17,38.24,38.16,38.17,25800.0,24.3293,24.374,24.323,24.3293,25800.0
2007-12-07 11:20:00,38.18,38.21,38.11,38.19,59600.0,24.3357,24.3548,24.2911,24.3421,59600.0
2007-12-07 11:25:00,38.2,38.2,38.15,38.16,22600.0,24.3485,24.3485,24.3166,24.323,22600.0
2007-12-07 11:30:00,38.15,38.21,38.15,38.21,70400.0,24.3166,24.3548,24.3166,24.3548,70400.0
2007-12-07 11:35:00,38.21,38.28,38.2,38.28,23600.0,24.3548,24.3994,24.3485,24.3994,23600.0
2007-12-07 11:40:00,38.28,38.3,38.27,38.29,27100.0,24.3994,24.4122,24.3931,24.4058,27100.0
2007-12-07 11:45:00,38.29,38.41,38.28,38.39,53500.0,24.4058,24.4823,24.3994,24.4696,53500.0
2007-12-07 11:50:00,38.4,38.4,38.33,38.35,48600.0,24.4759,24.4759,24.4313,24.4441,48600.0
2007-12-07 11:55:00,38.36,38.42,38.34,38.42,50900.0,24.4504,24.4887,24.4377,24.4887,50900.0
2007-12-07 12:00:00,38.42,38.45,38.41,38.45,65900.0,24.4887,24.5078,24.4823,24.5078,65900.0
2007-12-07 12:05:00,38.44,38.48,38.43,38.47,53200.0,24.5014,24.5269,24.4951,24.5206,53200.0
2007-12-07 12:10:00,38.47,38.47,38.41,38.46,27400.0,24.5206,24.5206,24.4823,24.5142,27400.0
2007-12-07 12:15:00,38.47,38.47,38.43,38.43,17200.0,24.5206,24.5206,24.4951,24.4951,17200.0
2007-12-07 12:20:00,38.43,38.43,38.35,38.35,20900.0,24.4951,24.4951,24.4441,24.4441,20900.0
2007-12-07 12:25:00,38.35,38.47,38.34,38.42,43900.0,24.4441,24.5206,24.4377,24.4887,43900.0
2007-12-07 12:30:00,38.42,38.43,38.39,38.42,122500.0,24.4887,24.4951,24.4696,24.4887,122500.0
2007-12-07 12:35:00,38.42,38.43,38.41,38.41,12300.0,24.4887,24.4951,24.4823,24.4823,12300.0
2007-12-07 12:40:00,38.4,38.41,38.37,38.38,20900.0,24.4759,24.4823,24.4568,24.4632,20900.0
2007-12-07 12:45:00,38.38,38.43,38.37,38.41,19900.0,24.4632,24.4951,24.4568,24.4823,19900.0
2007-12-07 12:50:00,38.4,38.41,38.34,38.34,15700.0,24.4759,24.4823,24.4377,24.4377,15700.0
2007-12-07 12:55:00,38.35,38.36,38.34,38.35,14100.0,24.4441,24.4504,24.4377,24.4441,14100.0
2007-12-07 13:00:00,38.35,38.4,38.34,38.39,21400.0,24.4441,24.4759,24.4377,24.4696,21400.0
2007-12-07 13:05:00,38.39,38.47,38.38,38.46,23400.0,24.4696,24.5206,24.4632,24.5142,23400.0
2007-12-07 13:10:00,38.46,38.47,38.41,38.42,19100.0,24.5142,24.5206,24.4823,24.4887,19100.0
2007-12-07 13:15:00,38.41,38.42,38.4,38.41,15800.0,24.4823,24.4887,24.4759,24.4823,15800.0
2007-12-07 13:20:00,38.4,38.48,38.38,38.38,40800.0,24.4759,24.5269,24.4632,24.4632,40800.0
2007-12-07 13:25:00,38.38,38.39,38.34,38.39,35400.0,24.4632,24.4696,24.4377,24.4696,35400.0
2007-12-07 13:30:00,38.4,38.41,38.35,38.38,24200.0,24.4759,24.4823,24.4441,24.4632,24200.0
2007-12-07 13:35:00,38.4,38.41,38.3,38.3,30300.0,24.4759,24.4823,24.4122,24.4122,30300.0
2007-12-07 13:40:00,38.3,38.4,38.28,38.39,23000.0,24.4122,24.4759,24.3994,24.4696,23000.0
2007-12-07 13:45:00,38.38,38.42,38.37,38.38,25800.0,24.4632,24.4887,24.4568,24.4632,25800.0
2007-12-07 13:50:00,38.39,38.39,38.32,38.33,16100.0,24.4696,24.4696,24.4249,24.4313,16100.0
2007-12-07 13:55:00,38.32,38.33,38.28,38.32,19400.0,24.4249,24.4313,24.3994,24.4249,19400.0
2007-12-07 14:00:00,38.32,38.34,38.32,38.33,10800.0,24.4249,24.4377,24.4249,24.4313,10800.0
2007-12-07 14:05:00,38.34,38.36,38.33,38.36,18400.0,24.4377,24.4504,24.4313,24.4504,18400.0
2007-12-07 14:10:00,38.36,38.38,38.36,38.37,19800.0,24.4504,24.4632,24.4504,24.4568,19800.0
2007-12-07 14:15:00,38.36,38.37,38.28,38.34,29400.0,24.4504,24.4568,24.3994,24.4377,29400.0
2007-12-07 14:20:00,38.33,38.37,38.31,38.36,21100.0,24.4313,24.4568,24.4186,24.4504,21100.0
2007-12-07 14:25:00,38.36,38.37,38.35,38.36,10600.0,24.4504,24.4568,24.4441,24.4504,10600.0
2007-12-07 14:30:00,38.35,38.46,38.35,38.44,41400.0,24.4441,24.5142,24.4441,24.5014,41400.0
2007-12-07 14:35:00,38.44,38.46,38.43,38.44,40100.0,24.5014,24.5142,24.4951,24.5014,40100.0
2007-12-07 14:40:00,38.44,38.45,38.4,38.4,27600.0,24.5014,24.5078,24.4759,24.4759,27600.0
2007-12-07 14:45:00,38.41,38.41,38.35,38.36,21600.0,24.4823,24.4823,24.4441,24.4504,21600.0
2007-12-07 14:50:00,38.37,38.39,38.34,38.36,40000.0,24.4568,24.4696,24.4377,24.4504,40000.0
2007-12-07 14:55:00,38.36,38.41,38.36,38.41,25100.0,24.4504,24.4823,24.4504,24.4823,25100.0
2007-12-07 15:00:00,38.41,38.43,38.33,38.34,38400.0,24.4823,24.4951,24.4313,24.4377,38400.0
2007-12-07 15:05:00,38.34,38.46,38.34,38.42,56100.0,24.4377,24.5142,24.4377,24.4887,56100.0
2007-12-07 15:10:00,38.42,38.45,38.41,38.44,43900.0,24.4887,24.5078,24.4823,24.5014,43900.0
2007-12-07 15:15:00,38.45,38.48,38.4,38.47,85900.0,24.5078,24.5269,24.4759,24.5206,85900.0
2007-12-07 15:20:00,38.48,38.58,38.46,38.57,108800.0,24.5269,24.5907,24.5142,24.5843,108800.0
2007-12-07 15:25:00,38.57,38.58,38.54,38.56,90200.0,24.5843,24.5907,24.5652,24.5779,90200.0
2007-12-07 15:30:00,38.55,38.58,38.5,38.53,96800.0,24.5715,24.5907,24.5397,24.5588,96800.0
2007-12-07 15:35:00,38.54,38.54,38.45,38.46,80800.0,24.5652,24.5652,24.5078,24.5142,80800.0
2007-12-07 15:40:00,38.47,38.56,38.47,38.52,120600.0,24.5206,24.5779,24.5206,24.5524,120600.0
2007-12-07 15:45:00,38.53,38.6,38.53,38.56,96300.0,24.5588,24.6034,24.5588,24.5779,96300.0
2007-12-07 15:50:00,38.57,38.57,38.4,38.41,86800.0,24.5843,24.5843,24.4759,24.4823,86800.0
2007-12-07 15:55:00,38.41,38.54,38.4,38.51,149200.0,24.4823,24.5652,24.4759,24.5461,149200.0
2007-12-10 09:30:00,38.7,38.74,38.51,38.62,141500.0,24.6672,24.6927,24.5461,24.6162,141500.0
2007-12-10 09:35:00,38.62,38.64,38.35,38.36,33000.0,24.6162,24.6289,24.4441,24.4504,33000.0
2007-12-10 09:40:00,38.36,38.72,38.34,38.63,64500.0,24.4504,24.6799,24.4377,24.6225,64500.0
2007-12-10 09:45:00,38.62,38.62,38.49,38.55,31200.0,24.6162,24.6162,24.5333,24.5715,31200.0
2007-12-10 09:50:00,38.54,38.61,38.48,38.48,29900.0,24.5652,24.6098,24.5269,24.5269,29900.0
2007-12-10 09:55:00,38.47,38.6,38.43,38.51,52800.0,24.5206,24.6034,24.4951,24.5461,52800.0
2007-12-10 10:00:00,38.52,38.65,38.52,38.64,46200.0,24.5524,24.6353,24.5524,24.6289,46200.0
2007-12-10 10:05:00,38.64,38.78,38.64,38.78,35900.0,24.6289,24.7181,24.6289,24.7181,35900.0
2007-12-10 10:10:00,38.77,38.87,38.77,38.84,43400.0,24.7118,24.7755,24.7118,24.7564,43400.0
2007-12-10 10:15:00,38.84,38.87,38.78,38.81,67000.0,24.7564,24.7755,24.7181,24.7373,67000.0
2007-12-10 10:20:00,38.8,38.86,38.79,38.86,49000.0,24.7309,24.7691,24.7245,24.7691,49000.0
2007-12-10 10:25:00,38.86,38.9,38.82,38.85,45000.0,24.7691,24.7946,24.7436,24.7628,45000.0
2007-12-10 10:30:00,38.85,39.0,38.82,38.93,83300.0,24.7628,24.8584,24.7436,24.8138,83300.0
2007-12-10 10:35:00,38.93,38.93,38.8,38.8,26300.0,24.8138,24.8138,24.7309,24.7309,26300.0
2007-12-10 10:40:00,38.8,38.94,38.79,38.86,43800.0,24.7309,24.8201,24.7245,24.7691,43800.0
2007-12-10 10:45:00,38.88,38.88,38.71,38.71,16000.0,24.7819,24.7819,24.6735,24.6735,16000.0
2007-12-10 10:50:00,38.71,38.72,38.64,38.67,19000.0,24.6735,24.6799,24.6289,24.648,19000.0
2007-12-10 10:55:00,38.66,38.75,38.65,38.7,34400.0,24.6417,24.699,24.6353,24.6672,34400.0
2007-12-10 11:00:00,38.7,38.75,38.7,38.74,14800.0,24.6672,24.699,24.6672,24.6927,14800.0
2007-12-10 11:05:00,38.75,38.75,38.63,38.63,20300.0,24.699,24.699,24.6225,24.6225,20300.0
2007-12-10 11:10:00,38.63,38.65,38.6,38.63,39100.0,24.6225,24.6353,24.6034,24.6225,39100.0
2007-12-10 11:15:00,38.62,38.64,38.62,38.63,19500.0,24.6162,24.6289,24.6162,24.6225,19500.0
2007-12-10 11:20:00,38.62,38.63,38.53,38.53,39200.0,24.6162,24.6225,24.5588,24.5588,39200.0
2007-12-10 11:25:00,38.53,38.65,38.5,38.63,31000.0,24.5588,24.6353,24.5397,24.6225,31000.0
2007-12-10 11:30:00,38.62,38.62,38.54,38.58,24400.0,24.6162,24.6162,24.5652,24.5907,24400.0
2007-12-10 11:35:00,38.58,38.65,38.58,38.64,16800.0,24.5907,24.6353,24.5907,24.6289,16800.0
2007-12-10 11:40:00,38.65,38.65,38.61,38.65,27300.0,24.6353,24.6353,24.6098,24.6353,27300.0
2007-12-10 11:45:00,38.65,38.73,38.65,38.68,26700.0,24.6353,24.6863,24.6353,24.6544,26700.0
2007-12-10 11:50:00,38.67,38.74,38.67,38.74,17000.0,24.648,24.6927,24.648,24.6927,17000.0
2007-12-10 11:55:00,38.74,38.74,38.7,38.71,14600.0,24.6927,24.6927,24.6672,24.6735,14600.0
2007-12-10 12:00:00,38.7,38.73,38.69,38.69,22600.0,24.6672,24.6863,24.6608,24.6608,22600.0
2007-12-10 12:05:00,38.68,38.69,38.63,38.64,34800.0,24.6544,24.6608,24.6225,24.6289,34800.0
2007-12-10 12:10:00,38.64,38.65,38.6,38.6,16200.0,24.6289,24.6353,24.6034,24.6034,16200.0
2007-12-10 12:15:00,38.6,38.61,38.55,38.57,33100.0,24.6034,24.6098,24.5715,24.5843,33100.0
2007-12-10 12:20:00,38.57,38.58,38.52,38.52,17300.0,24.5843,24.5907,24.5524,24.5524,17300.0
2007-12-10 12:25:00,38.52,38.53,38.5,38.51,32500.0,24.5524,24.5588,24.5397,24.5461,32500.0
2007-12-10 12:30:00,38.52,38.6,38.51,38.59,30100.0,24.5524,24.6034,24.5461,24.597,30100.0
2007-12-10 12:35:00,38.59,38.59,38.57,38.57,13800.0,24.597,24.597,24.5843,24.5843,13800.0
2007-12-10 12:40:00,38.57,38.7,38.57,38.68,47100.0,24.5843,24.6672,24.5843,24.6544,47100.0
2007-12-10 12:45:00,38.68,38.72,38.66,38.66,28100.0,24.6544,24.6799,24.6417,24.6417,28100.0
2007-12-10 12:50:00,38.66,38.66,38.62,38.62,14700.0,24.6417,24.6417,24.6162,24.6162,14700.0
2007-12-10 12:55:00,38.63,38.64,38.54,38.6,19300.0,24.6225,24.6289,24.5652,24.6034,19300.0
2007-12-10 13:00:00,38.59,38.6,38.56,38.59,16000.0,24.597,24.6034,24.5779,24.597,16000.0
2007-12-10 13:05:00,38.59,38.59,38.54,38.56,14600.0,24.597,24.597,24.5652,24.5779,14600.0
2007-12-10 13:10:00,38.55,38.56,38.54,38.55,19200.0,24.5715,24.5779,24.5652,24.5715,19200.0
2007-12-10 13:15:00,38.55,38.6,38.53,38.54,76900.0,24.5715,24.6034,24.5588,24.5652,76900.0
2007-12-10 13:20:00,38.55,38.6,38.52,38.53,59400.0,24.5715,24.6034,24.5524,24.5588,59400.0
2007-12-10 13:25:00,38.53,38.54,38.49,38.49,47300.0,24.5588,24.5652,24.5333,24.5333,47300.0
2007-12-10 13:30:00,38.49,38.52,38.45,38.51,37400.0,24.5333,24.5524,24.5078,24.5461,37400.0
2007-12-10 13:35:00,38.51,38.52,38.42,38.45,63900.0,24.5461,24.5524,24.4887,24.5078,63900.0
2007-12-10 13:40:00,38.45,38.45,38.42,38.43,22500.0,24.5078,24.5078,24.4887,24.4951,22500.0
2007-12-10 13:45:00,38.44,38.44,38.39,38.41,112300.0,24.5014,24.5014,24.4696,24.4823,112300.0
2007-12-10 13:50:00,38.42,38.45,38.4,38.42,21400.0,24.4887,24.5078,24.4759,24.4887,21400.0
2007-12-10 13:55:00,38.41,38.44,38.41,38.42,129400.0,24.4823,24.5014,24.4823,24.4887,129400.0
2007-12-10 14:00:00,38.41,38.43,38.39,38.41,51500.0,24.4823,24.4951,24.4696,24.4823,51500.0
2007-12-10 14:05:00,38.41,38.41,38.38,38.38,40300.0,24.4823,24.4823,24.4632,24.4632,40300.0
2007-12-10 14:10:00,38.38,38.4,38.38,38.39,37200.0,24.4632,24.4759,24.4632,24.4696,37200.0
2007-12-10 14:15:00,38.38,38.4,38.37,38.4,36000.0,24.4632,24.4759,24.4568,24.4759,36000.0
2007-12-10 14:20:00,38.39,38.43,38.38,38.38,69900.0,24.4696,24.4951,24.4632,24.4632,69900.0
2007-12-10 14:25:00,38.38,38.4,38.38,38.39,55300.0,24.4632,24.4759,24.4632,24.4696,55300.0
2007-12-10 14:30:00,38.4,38.43,38.4,38.4,28000.0,24.4759,24.4951,24.4759,24.4759,28000.0
2007-12-10 14:35:00,38.41,38.41,38.39,38.39,26100.0,24.4823,24.4823,24.4696,24.4696,26100.0
2007-12-10 14:40:00,38.4,38.43,38.4,38.41,28100.0,24.4759,24.4951,24.4759,24.4823,28100.0
2007-12-10 14:45:00,38.4,38.45,38.4,38.42,25600.0,24.4759,24.5078,24.4759,24.4887,25600.0
2007-12-10 14:50:00,38.42,38.46,38.41,38.41,42500.0,24.4887,24.5142,24.4823,24.4823,42500.0
2007-12-10 14:55:00,38.42,38.42,38.36,38.37,77300.0,24.4887,24.4887,24.4504,24.4568,77300.0
2007-12-10 15:00:00,38.38,38.4,38.36,38.38,39000.0,24.4632,24.4759,24.4504,24.4632,39000.0
2007-12-10 15:05:00,38.39,38.48,38.37,38.44,30600.0,24.4696,24.5269,24.4568,24.5014,30600.0
2007-12-10 15:10:00,38.45,38.55,38.42,38.55,48300.0,24.5078,24.5715,24.4887,24.5715,48300.0
2007-12-10 15:15:00,38.55,38.59,38.54,38.55,41100.0,24.5715,24.597,24.5652,24.5715,41100.0
2007-12-10 15:20:00,38.55,38.59,38.54,38.57,33200.0,24.5715,24.597,24.5652,24.5843,33200.0
2007-12-10 15:25:00,38.57,38.58,38.54,38.56,29700.0,24.5843,24.5907,24.5652,24.5779,29700.0
2007-12-10 15:30:00,38.55,38.56,38.54,38.55,58700.0,24.5715,24.5779,24.5652,24.5715,58700.0
2007-12-10 15:35:00,38.54,38.6,38.54,38.58,59200.0,24.5652,24.6034,24.5652,24.5907,59200.0
2007-12-10 15:40:00,38.58,38.64,38.56,38.61,84400.0,24.5907,24.6289,24.5779,24.6098,84400.0
2007-12-10 15:45:00,38.6,38.65,38.59,38.63,62700.0,24.6034,24.6353,24.597,24.6225,62700.0
2007-12-10 15:50:00,38.63,38.66,38.61,38.62,88900.0,24.6225,24.6417,24.6098,24.6162,88900.0
2007-12-10 15:55:00,38.62,38.64,38.61,38.64,111800.0,24.6162,24.6289,24.6098,24.6289,111800.0
2007-12-11 09:30:00,38.59,38.93,38.59,38.88,144000.0,24.597,24.8138,24.597,24.7819,144000.0
2007-12-11 09:35:00,38.88,38.9,38.72,38.78,34200.0,24.7819,24.7946,24.6799,24.7181,34200.0
2007-12-11 09:40:00,38.76,38.84,38.71,38.79,35400.0,24.7054,24.7564,24.6735,24.7245,35400.0
2007-12-11 09:45:00,38.77,38.87,38.77,38.83,46500.0,24.7118,24.7755,24.7118,24.75,46500.0
2007-12-11 09:50:00,38.83,38.85,38.83,38.84,28300.0,24.75,24.7628,24.75,24.7564,28300.0
2007-12-11 09:55:00,38.84,38.9,38.77,38.77,58000.0,24.7564,24.7946,24.7118,24.7118,58000.0
2007-12-11 10:00:00,38.76,38.8,38.76,38.78,29100.0,24.7054,24.7309,24.7054,24.7181,29100.0
2007-12-11 10:05:00,38.78,38.79,38.75,38.78,25300.0,24.7181,24.7245,24.699,24.7181,25300.0
2007-12-11 10:10:00,38.79,38.79,38.59,38.6,42700.0,24.7245,24.7245,24.597,24.6034,42700.0
2007-12-11 10:15:00,38.6,38.6,38.53,38.56,46600.0,24.6034,24.6034,24.5588,24.5779,46600.0
2007-12-11 10:20:00,38.55,38.58,38.52,38.54,41000.0,24.5715,24.5907,24.5524,24.5652,41000.0
2007-12-11 10:25:00,38.53,38.56,38.52,38.54,46800.0,24.5588,24.5779,24.5524,24.5652,46800.0
2007-12-11 10:30:00,38.55,38.56,38.5,38.53,48600.0,24.5715,24.5779,24.5397,24.5588,48600.0
2007-12-11 10:35:00,38.52,38.57,38.44,38.45,51000.0,24.5524,24.5843,24.5014,24.5078,51000.0
2007-12-11 10:40:00,38.44,38.5,38.37,38.42,94500.0,24.5014,24.5397,24.4568,24.4887,94500.0
2007-12-11 10:45:00,38.44,38.46,38.31,38.36,96800.0,24.5014,24.5142,24.4186,24.4504,96800.0
2007-12-11 10:50:00,38.35,38.35,38.28,38.29,40700.0,24.4441,24.4441,24.3994,24.4058,40700.0
2007-12-11 10:55:00,38.29,38.3,38.17,38.17,37900.0,24.4058,24.4122,24.3293,24.3293,37900.0
2007-12-11 11:00:00,38.16,38.17,38.08,38.09,59700.0,24.323,24.3293,24.272,24.2783,59700.0
2007-12-11 11:05:00,38.09,38.18,38.08,38.18,38600.0,24.2783,24.3357,24.272,24.3357,38600.0
2007-12-11 11:10:00,38.17,38.18,38.12,38.17,32400.0,24.3293,24.3357,24.2975,24.3293,32400.0
2007-12-11 11:15:00,38.17,38.17,38.06,38.09,38600.0,24.3293,24.3293,24.2592,24.2783,38600.0
2007-12-11 11:20:00,38.09,38.12,38.08,38.11,37000.0,24.2783,24.2975,24.272,24.2911,37000.0
2007-12-11 11:25:00,38.11,38.12,38.07,38.12,30000.0,24.2911,24.2975,24.2656,24.2975,30000.0
2007-12-11 11:30:00,38.12,38.15,38.11,38.15,53000.0,24.2975,24.3166,24.2911,24.3166,53000.0
2007-12-11 11:35:00,38.14,38.15,38.06,38.08,39700.0,24.3102,24.3166,24.2592,24.272,39700.0
2007-12-11 11:40:00,38.08,38.1,38.07,38.09,19200.0,24.272,24.2847,24.2656,24.2783,19200.0
2007-12-11 11:45:00,38.09,38.1,38.09,38.09,22000.0,24.2783,24.2847,24.2783,24.2783,22000.0
2007-12-11 11:50:00,38.1,38.1,38.06,38.06,34800.0,24.2847,24.2847,24.2592,24.2592,34800.0
2007-12-11 11:55:00,38.06,38.09,38.06,38.06,22500.0,24.2592,24.2783,24.2592,24.2592,22500.0
2007-12-11 12:00:00,38.06,38.1,38.03,38.09,33800.0,24.2592,24.2847,24.2401,24.2783,33800.0
2007-12-11 12:05:00,38.09,38.1,38.0,38.04,41000.0,24.2783,24.2847,24.221,24.2465,41000.0
2007-12-11 12:10:00,38.04,38.05,38.03,38.04,14600.0,24.2465,24.2528,24.2401,24.2465,14600.0
2007-12-11 12:15:00,38.03,38.04,38.02,38.02,19700.0,24.2401,24.2465,24.2337,24.2337,19700.0
2007-12-11 12:20:00,38.02,38.03,37.91,38.03,66800.0,24.2337,24.2401,24.1636,24.2401,66800.0
2007-12-11 12:25:00,38.02,38.02,37.83,37.88,57700.0,24.2337,24.2337,24.1126,24.1445,57700.0
2007-12-11 12:30:00,37.88,37.94,37.86,37.94,31900.0,24.1445,24.1827,24.1317,24.1827,31900.0
2007-12-11 12:35:00,37.96,38.04,37.95,38.04,27800.0,24.1955,24.2465,24.1891,24.2465,27800.0
2007-12-11 12:40:00,38.03,38.08,38.01,38.04,36100.0,24.2401,24.272,24.2274,24.2465,36100.0
2007-12-11 12:45:00,38.04,38.05,37.99,38.0,26400.0,24.2465,24.2528,24.2146,24.221,26400.0
2007-12-11 12:50:00,38.0,38.07,37.98,38.04,27100.0,24.221,24.2656,24.2082,24.2465,27100.0
2007-12-11 12:55:00,38.04,38.05,37.97,37.98,25700.0,24.2465,24.2528,24.2019,24.2082,25700.0
2007-12-11 13:00:00,37.98,38.01,37.97,38.0,34600.0,24.2082,24.2274,24.2019,24.221,34600.0
2007-12-11 13:05:00,38.01,38.01,37.97,37.99,34000.0,24.2274,24.2274,24.2019,24.2146,34000.0
2007-12-11 13:10:00,37.99,38.03,37.98,38.02,39200.0,24.2146,24.2401,24.2082,24.2337,39200.0
2007-12-11 13:15:00,38.03,38.06,37.99,37.99,21900.0,24.2401,24.2592,24.2146,24.2146,21900.0
2007-12-11 13:20:00,37.99,38.0,37.97,37.98,28700.0,24.2146,24.221,24.2019,24.2082,28700.0
2007-12-11 13:25:00,37.97,37.98,37.95,37.95,35000.0,24.2019,24.2082,24.1891,24.1891,35000.0
2007-12-11 13:30:00,37.95,38.0,37.83,37.86,58500.0,24.1891,24.221,24.1126,24.1317,58500.0
2007-12-11 13:35:00,37.86,37.93,37.83,37.9,81400.0,24.1317,24.1764,24.1126,24.1572,81400.0
2007-12-11 13:40:00,37.9,37.91,37.85,37.87,49600.0,24.1572,24.1636,24.1254,24.1381,49600.0
2007-12-11 13:45:00,37.88,37.96,37.86,37.96,26900.0,24.1445,24.1955,24.1317,24.1955,26900.0
2007-12-11 13:50:00,37.96,37.99,37.88,37.91,42300.0,24.1955,24.2146,24.1445,24.1636,42300.0
2007-12-11 13:55:00,37.9,37.94,37.9,37.92,23400.0,24.1572,24.1827,24.1572,24.17,23400.0
2007-12-11 14:00:00,37.93,38.04,37.93,38.0,45300.0,24.1764,24.2465,24.1764,24.221,45300.0
2007-12-11 14:05:00,37.99,38.02,37.99,38.0,29100.0,24.2146,24.2337,24.2146,24.221,29100.0
2007-12-11 14:10:00,38.01,38.15,37.99,38.1,50000.0,24.2274,24.3166,24.2146,24.2847,50000.0
2007-12-11 14:15:00,38.12,38.16,37.82,37.99,81100.0,24.2975,24.323,24.1062,24.2146,81100.0
2007-12-11 14:20:00,37.99,38.1,37.72,37.77,61500.0,24.2146,24.2847,24.0425,24.0744,61500.0
2007-12-11 14:25:00,37.79,37.89,37.68,37.75,123000.0,24.0871,24.1509,24.017,24.0616,123000.0
2007-12-11 14:30:00,37.76,37.77,37.56,37.7,70600.0,24.068,24.0744,23.9405,24.0298,70600.0
2007-12-11 14:35:00,37.69,37.73,37.51,37.68,71800.0,24.0234,24.0489,23.9087,24.017,71800.0
2007-12-11 14:40:00,37.64,37.7,37.45,37.52,97900.0,23.9915,24.0298,23.8704,23.915,97900.0
2007-12-11 14:45:00,37.52,37.54,37.43,37.5,95400.0,23.915,23.9278,23.8577,23.9023,95400.0
2007-12-11 14:50:00,37.52,37.65,37.43,37.65,60700.0,23.915,23.9979,23.8577,23.9979,60700.0
2007-12-11 14:55:00,37.64,37.69,37.61,37.63,41400.0,23.9915,24.0234,23.9724,23.9851,41400.0
2007-12-11 15:00:00,37.62,37.64,37.47,37.54,66600.0,23.9788,23.9915,23.8832,23.9278,66600.0
2007-12-11 15:05:00,37.55,37.61,37.49,37.6,92400.0,23.9342,23.9724,23.8959,23.966,92400.0
2007-12-11 15:10:00,37.57,37.59,37.52,37.56,41200.0,23.9469,23.9596,23.915,23.9405,41200.0
2007-12-11 15:15:00,37.56,37.6,37.42,37.43,137500.0,23.9405,23.966,23.8513,23.8577,137500.0
2007-12-11 15:20:00,37.43,37.46,37.33,37.45,52800.0,23.8577,23.8768,23.7939,23.8704,52800.0
2007-12-11 15:25:00,37.44,37.51,37.42,37.44,47000.0,23.864,23.9087,23.8513,23.864,47000.0
2007-12-11 15:30:00,37.44,37.48,37.39,37.4,102400.0,23.864,23.8895,23.8322,23.8385,102400.0
2007-12-11 15:35:00,37.4,37.4,37.17,37.18,123000.0,23.8385,23.8385,23.6919,23.6983,123000.0
2007-12-11 15:40:00,37.19,37.29,37.14,37.17,158500.0,23.7047,23.7684,23.6728,23.6919,158500.0
2007-12-11 15:45:00,37.16,37.22,37.11,37.17,129000.0,23.6856,23.7238,23.6537,23.6919,129000.0
2007-12-11 15:50:00,37.16,37.26,37.14,37.24,164900.0,23.6856,23.7493,23.6728,23.7366,164900.0
2007-12-11 15:55:00,37.25,37.31,37.21,37.24,189900.0,23.7429,23.7812,23.7174,23.7366,189900.0
2007-12-12 09:30:00,38.03,38.69,38.03,38.49,223600.0,24.2401,24.6608,24.2401,24.5333,223600.0
2007-12-12 09:35:00,38.48,38.5,38.31,38.4,107400.0,24.5269,24.5397,24.4186,24.4759,107400.0
2007-12-12 09:40:00,38.41,38.43,38.17,38.27,218300.0,24.4823,24.4951,24.3293,24.3931,218300.0
2007-12-12 09:45:00,38.26,38.5,38.18,38.49,88900.0,24.3867,24.5397,24.3357,24.5333,88900.0
2007-12-12 09:50:00,38.48,38.55,38.48,38.52,58600.0,24.5269,24.5715,24.5269,24.5524,58600.0
2007-12-12 09:55:00,38.52,38.73,38.52,38.7,84600.0,24.5524,24.6863,24.5524,24.6672,84600.0
2007-12-12 10:00:00,38.7,38.71,38.55,38.55,75900.0,24.6672,24.6735,24.5715,24.5715,75900.0
2007-12-12 10:05:00,38.55,38.68,38.41,38.67,79300.0,24.5715,24.6544,24.4823,24.648,79300.0
2007-12-12 10:10:00,38.69,38.73,38.64,38.69,77100.0,24.6608,24.6863,24.6289,24.6608,77100.0
2007-12-12 10:15:00,38.69,38.73,38.55,38.7,118500.0,24.6608,24.6863,24.5715,24.6672,118500.0
2007-12-12 10:20:00,38.7,38.73,38.67,38.69,72900.0,24.6672,24.6863,24.648,24.6608,72900.0
2007-12-12 10:25:00,38.69,38.84,38.69,38.84,50900.0,24.6608,24.7564,24.6608,24.7564,50900.0
2007-12-12 10:30:00,38.83,38.85,38.79,38.82,47500.0,24.75,24.7628,24.7245,24.7436,47500.0
2007-12-12 10:35:00,38.82,38.85,38.63,38.63,61300.0,24.7436,24.7628,24.6225,24.6225,61300.0
2007-12-12 10:40:00,38.62,38.7,38.61,38.66,45500.0,24.6162,24.6672,24.6098,24.6417,45500.0
2007-12-12 10:45:00,38.67,38.7,38.44,38.47,50600.0,24.648,24.6672,24.5014,24.5206,50600.0
2007-12-12 10:50:00,38.47,38.53,38.44,38.53,59700.0,24.5206,24.5588,24.5014,24.5588,59700.0
2007-12-12 10:55:00,38.52,38.56,38.46,38.54,34200.0,24.5524,24.5779,24.5142,24.5652,34200.0
2007-12-12 11:00:00,38.53,38.66,38.53,38.66,60200.0,24.5588,24.6417,24.5588,24.6417,60200.0
2007-12-12 11:05:00,38.66,38.69,38.62,38.68,31600.0,24.6417,24.6608,24.6162,24.6544,31600.0
2007-12-12 11:10:00,38.69,38.79,38.68,38.78,64200.0,24.6608,24.7245,24.6544,24.7181,64200.0
2007-12-12 11:15:00,38.78,38.86,38.74,38.86,50700.0,24.7181,24.7691,24.6927,24.7691,50700.0
2007-12-12 11:20:00,38.86,38.88,38.84,38.87,39500.0,24.7691,24.7819,24.7564,24.7755,39500.0
2007-12-12 11:25:00,38.87,38.94,38.87,38.93,69900.0,24.7755,24.8201,24.7755,24.8138,69900.0
2007-12-12 11:30:00,38.93,38.98,38.92,38.97,45600.0,24.8138,24.8456,24.8074,24.8393,45600.0
2007-12-12 11:35:00,38.95,38.97,38.93,38.96,32100.0,24.8265,24.8393,24.8138,24.8329,32100.0
2007-12-12 11:40:00,38.96,38.98,38.95,38.98,24600.0,24.8329,24.8456,24.8265,24.8456,24600.0
2007-12-12 11:45:00,38.97,38.98,38.94,38.96,43100.0,24.8393,24.8456,24.8201,24.8329,43100.0
2007-12-12 11:50:00,38.97,38.97,38.81,38.85,56600.0,24.8393,24.8393,24.7373,24.7628,56600.0
2007-12-12 11:55:00,38.85,38.94,38.85,38.93,26900.0,24.7628,24.8201,24.7628,24.8138,26900.0
2007-12-12 12:00:00,38.94,38.94,38.89,38.93,30600.0,24.8201,24.8201,24.7883,24.8138,30600.0
2007-12-12 12:05:00,38.93,38.94,38.85,38.88,49500.0,24.8138,24.8201,24.7628,24.7819,49500.0
2007-12-12 12:10:00,38.88,38.9,38.67,38.68,67100.0,24.7819,24.7946,24.648,24.6544,67100.0
2007-12-12 12:15:00,38.68,38.83,38.68,38.78,41000.0,24.6544,24.75,24.6544,24.7181,41000.0
2007-12-12 12:20:00,38.79,38.82,38.76,38.78,47800.0,24.7245,24.7436,24.7054,24.7181,47800.0
2007-12-12 12:25:00,38.8,38.81,38.77,38.79,31000.0,24.7309,24.7373,24.7118,24.7245,31000.0
2007-12-12 12:30:00,38.78,38.78,38.65,38.66,44900.0,24.7181,24.7181,24.6353,24.6417,44900.0
2007-12-12 12:35:00,38.66,38.72,38.56,38.57,56200.0,24.6417,24.6799,24.5779,24.5843,56200.0
2007-12-12 12:40:00,38.58,38.58,38.43,38.44,49400.0,24.5907,24.5907,24.4951,24.5014,49400.0
2007-12-12 12:45:00,38.45,38.48,38.37,38.47,53100.0,24.5078,24.5269,24.4568,24.5206,53100.0
2007-12-12 12:50:00,38.47,38.63,38.45,38.54,49600.0,24.5206,24.6225,24.5078,24.5652,49600.0
2007-12-12 12:55:00,38.55,38.74,38.55,38.72,36300.0,24.5715,24.6927,24.5715,24.6799,36300.0
2007-12-12 13:00:00,38.73,38.73,38.63,38.72,39400.0,24.6863,24.6863,24.6225,24.6799,39400.0
2007-12-12 13:05:00,38.72,38.81,38.71,38.81,30800.0,24.6799,24.7373,24.6735,24.7373,30800.0
2007-12-12 13:10:00,38.82,38.87,38.8,38.83,39400.0,24.7436,24.7755,24.7309,24.75,39400.0
2007-12-12 13:15:00,38.83,38.85,38.75,38.76,26400.0,24.75,24.7628,24.699,24.7054,26400.0
2007-12-12 13:20:00,38.76,38.79,38.72,38.74,24800.0,24.7054,24.7245,24.6799,24.6927,24800.0
2007-12-12 13:25:00,38.74,38.75,38.55,38.63,43600.0,24.6927,24.699,24.5715,24.6225,43600.0
2007-12-12 13:30:00,38.62,38.73,38.55,38.63,39700.0,24.6162,24.6863,24.5715,24.6225,39700.0
2007-12-12 13:35:00,38.62,38.79,38.61,38.7,46500.0,24.6162,24.7245,24.6098,24.6672,46500.0
2007-12-12 13:40:00,38.7,38.74,38.68,38.69,53900.0,24.6672,24.6927,24.6544,24.6608,53900.0
2007-12-12 13:45:00,38.69,38.72,38.62,38.71,51800.0,24.6608,24.6799,24.6162,24.6735,51800.0
2007-12-12 13:50:00,38.73,38.73,38.67,38.69,44400.0,24.6863,24.6863,24.648,24.6608,44400.0
2007-12-12 13:55:00,38.68,38.73,38.63,38.73,49600.0,24.6544,24.6863,24.6225,24.6863,49600.0
2007-12-12 14:00:00,38.74,38.81,38.68,38.78,31600.0,24.6927,24.7373,24.6544,24.7181,31600.0
2007-12-12 14:05:00,38.77,38.88,38.76,38.76,37300.0,24.7118,24.7819,24.7054,24.7054,37300.0
2007-12-12 14:10:00,38.77,38.88,38.76,38.86,45500.0,24.7118,24.7819,24.7054,24.7691,45500.0
2007-12-12 14:15:00,38.86,38.88,38.85,38.88,29700.0,24.7691,24.7819,24.7628,24.7819,29700.0
2007-12-12 14:20:00,38.88,38.88,38.72,38.83,49600.0,24.7819,24.7819,24.6799,24.75,49600.0
2007-12-12 14:25:00,38.83,38.88,38.77,38.77,40700.0,24.75,24.7819,24.7118,24.7118,40700.0
2007-12-12 14:30:00,38.77,38.89,38.65,38.86,97700.0,24.7118,24.7883,24.6353,24.7691,97700.0
2007-12-12 14:35:00,38.86,38.87,38.77,38.82,59400.0,24.7691,24.7755,24.7118,24.7436,59400.0
2007-12-12 14:40:00,38.82,38.83,38.73,38.76,44100.0,24.7436,24.75,24.6863,24.7054,44100.0
2007-12-12 14:45:00,38.76,38.77,38.72,38.77,49900.0,24.7054,24.7118,24.6799,24.7118,49900.0
2007-12-12 14:50:00,38.77,38.77,38.72,38.73,33500.0,24.7118,24.7118,24.6799,24.6863,33500.0
2007-12-12 14:55:00,38.73,38.84,38.62,38.62,50900.0,24.6863,24.7564,24.6162,24.6162,50900.0
2007-12-12 15:00:00,38.61,38.63,38.44,38.47,104000.0,24.6098,24.6225,24.5014,24.5206,104000.0
2007-12-12 15:05:00,38.48,38.58,38.32,38.38,195100.0,24.5269,24.5907,24.4249,24.4632,195100.0
2007-12-12 15:10:00,38.39,38.39,38.11,38.2,161400.0,24.4696,24.4696,24.2911,24.3485,161400.0
2007-12-12 15:15:00,38.18,38.26,38.08,38.23,123400.0,24.3357,24.3867,24.272,24.3676,123400.0
2007-12-12 15:20:00,38.21,38.25,38.16,38.16,69900.0,24.3548,24.3803,24.323,24.323,69900.0
2007-12-12 15:25:00,38.17,38.26,38.17,38.22,66300.0,24.3293,24.3867,24.3293,24.3612,66300.0
2007-12-12 15:30:00,38.22,38.31,38.22,38.27,106300.0,24.3612,24.4186,24.3612,24.3931,106300.0
2007-12-12 15:35:00,38.28,38.3,38.15,38.23,87400.0,24.3994,24.4122,24.3166,24.3676,87400.0
2007-12-12 15:40:00,38.23,38.31,38.22,38.3,139900.0,24.3676,24.4186,24.3612,24.4122,139900.0
2007-12-12 15:45:00,38.3,38.58,38.3,38.58,151900.0,24.4122,24.5907,24.4122,24.5907,151900.0
2007-12-12 15:50:00,38.58,38.72,38.58,38.71,194000.0,24.5907,24.6799,24.5907,24.6735,194000.0
2007-12-12 15:55:00,38.7,38.81,38.68,38.78,224100.0,24.6672,24.7373,24.6544,24.7181,224100.0
2007-12-13 09:30:00,38.55,38.72,38.33,38.71,135800.0,24.5715,24.6799,24.4313,24.6735,135800.0
2007-12-13 09:35:00,38.7,39.07,38.57,39.01,257000.0,24.6672,24.903,24.5843,24.8647,257000.0
2007-12-13 09:40:00,39.01,39.03,38.82,38.97,88800.0,24.8647,24.8775,24.7436,24.8393,88800.0
2007-12-13 09:45:00,38.97,39.0,38.72,38.84,100300.0,24.8393,24.8584,24.6799,24.7564,100300.0
2007-12-13 09:50:00,38.84,38.92,38.63,38.7,95900.0,24.7564,24.8074,24.6225,24.6672,95900.0
2007-12-13 09:55:00,38.69,38.72,38.52,38.55,67400.0,24.6608,24.6799,24.5524,24.5715,67400.0
2007-12-13 10:00:00,38.55,38.56,38.46,38.5,116400.0,24.5715,24.5779,24.5142,24.5397,116400.0
2007-12-13 10:05:00,38.51,38.67,38.48,38.62,57600.0,24.5461,24.648,24.5269,24.6162,57600.0
2007-12-13 10:10:00,38.61,38.68,38.6,38.63,97100.0,24.6098,24.6544,24.6034,24.6225,97100.0
2007-12-13 10:15:00,38.61,38.65,38.5,38.51,76400.0,24.6098,24.6353,24.5397,24.5461,76400.0
2007-12-13 10:20:00,38.49,38.61,38.35,38.35,80100.0,24.5333,24.6098,24.4441,24.4441,80100.0
2007-12-13 10:25:00,38.33,38.49,38.32,38.39,84400.0,24.4313,24.5333,24.4249,24.4696,84400.0
2007-12-13 10:30:00,38.37,38.45,38.3,38.34,43100.0,24.4568,24.5078,24.4122,24.4377,43100.0
2007-12-13 10:35:00,38.33,38.35,38.26,38.34,40300.0,24.4313,24.4441,24.3867,24.4377,40300.0
2007-12-13 10:40:00,38.35,38.38,38.27,38.28,39800.0,24.4441,24.4632,24.3931,24.3994,39800.0
2007-12-13 10:45:00,38.28,38.31,38.21,38.31,33800.0,24.3994,24.4186,24.3548,24.4186,33800.0
2007-12-13 10:50:00,38.31,38.33,38.23,38.24,42200.0,24.4186,24.4313,24.3676,24.374,42200.0
2007-12-13 10:55:00,38.24,38.24,38.04,38.14,31700.0,24.374,24.374,24.2465,24.3102,31700.0
2007-12-13 11:00:00,38.12,38.12,38.01,38.08,26400.0,24.2975,24.2975,24.2274,24.272,26400.0
2007-12-13 11:05:00,38.08,38.08,37.91,38.03,88000.0,24.272,24.272,24.1636,24.2401,88000.0
2007-12-13 11:10:00,38.02,38.08,37.99,38.03,47900.0,24.2337,24.272,24.2146,24.2401,47900.0
2007-12-13 11:15:00,38.03,38.08,38.0,38.06,28100.0,24.2401,24.272,24.221,24.2592,28100.0
2007-12-13 11:20:00,38.05,38.12,38.03,38.08,47000.0,24.2528,24.2975,24.2401,24.272,47000.0
2007-12-13 11:25:00,38.07,38.16,38.06,38.15,48100.0,24.2656,24.323,24.2592,24.3166,48100.0
2007-12-13 11:30:00,38.14,38.23,38.1,38.14,29300.0,24.3102,24.3676,24.2847,24.3102,29300.0
2007-12-13 11:35:00,38.12,38.28,38.12,38.27,38700.0,24.2975,24.3994,24.2975,24.3931,38700.0
2007-12-13 11:40:00,38.25,38.35,38.24,38.3,31100.0,24.3803,24.4441,24.374,24.4122,31100.0
2007-12-13 11:45:00,38.27,38.33,38.23,38.25,25300.0,24.3931,24.4313,24.3676,24.3803,25300.0
2007-12-13 11:50:00,38.23,38.29,38.19,38.28,24000.0,24.3676,24.4058,24.3421,24.3994,24000.0
2007-12-13 11:55:00,38.28,38.35,38.28,38.35,18900.0,24.3994,24.4441,24.3994,24.4441,18900.0
2007-12-13 12:00:00,38.34,38.36,38.25,38.27,23100.0,24.4377,24.4504,24.3803,24.3931,23100.0
2007-12-13 12:05:00,38.27,38.32,38.26,38.31,26300.0,24.3931,24.4249,24.3867,24.4186,26300.0
2007-12-13 12:10:00,38.31,38.36,38.3,38.31,14300.0,24.4186,24.4504,24.4122,24.4186,14300.0
2007-12-13 12:15:00,38.31,38.33,38.16,38.19,29000.0,24.4186,24.4313,24.323,24.3421,29000.0
2007-12-13 12:20:00,38.19,38.25,38.19,38.21,12400.0,24.3421,24.3803,24.3421,24.3548,12400.0
2007-12-13 12:25:00,38.22,38.24,38.21,38.23,13300.0,24.3612,24.374,24.3548,24.3676,13300.0
2007-12-13 12:30:00,38.24,38.26,38.17,38.22,60000.0,24.374,24.3867,24.3293,24.3612,60000.0
2007-12-13 12:35:00,38.2,38.28,38.2,38.25,19100.0,24.3485,24.3994,24.3485,24.3803,19100.0
2007-12-13 12:40:00,38.25,38.26,38.17,38.23,33500.0,24.3803,24.3867,24.3293,24.3676,33500.0
2007-12-13 12:45:00,38.23,38.28,38.18,38.18,18300.0,24.3676,24.3994,24.3357,24.3357,18300.0
2007-12-13 12:50:00,38.18,38.25,38.14,38.17,21400.0,24.3357,24.3803,24.3102,24.3293,21400.0
2007-12-13 12:55:00,38.16,38.16,38.06,38.07,13800.0,24.323,24.323,24.2592,24.2656,13800.0
2007-12-13 13:00:00,38.06,38.12,38.06,38.12,11100.0,24.2592,24.2975,24.2592,24.2975,11100.0
2007-12-13 13:05:00,38.1,38.12,38.03,38.11,21500.0,24.2847,24.2975,24.2401,24.2911,21500.0
2007-12-13 13:10:00,38.11,38.11,37.99,38.05,20100.0,24.2911,24.2911,24.2146,24.2528,20100.0
2007-12-13 13:15:00,38.06,38.06,37.9,37.95,23000.0,24.2592,24.2592,24.1572,24.1891,23000.0
2007-12-13 13:20:00,37.94,37.96,37.87,37.87,35100.0,24.1827,24.1955,24.1381,24.1381,35100.0
2007-12-13 13:25:00,37.88,37.98,37.88,37.93,23800.0,24.1445,24.2082,24.1445,24.1764,23800.0
2007-12-13 13:30:00,37.95,37.97,37.86,37.89,30000.0,24.1891,24.2019,24.1317,24.1509,30000.0
2007-12-13 13:35:00,37.9,37.97,37.85,37.88,29100.0,24.1572,24.2019,24.1254,24.1445,29100.0
2007-12-13 13:40:00,37.88,37.91,37.82,37.9,26100.0,24.1445,24.1636,24.1062,24.1572,26100.0
2007-12-13 13:45:00,37.9,37.9,37.84,37.84,25100.0,24.1572,24.1572,24.119,24.119,25100.0
2007-12-13 13:50:00,37.83,38.0,37.83,37.97,28100.0,24.1126,24.221,24.1126,24.2019,28100.0
2007-12-13 13:55:00,37.97,37.98,37.92,37.94,15800.0,24.2019,24.2082,24.17,24.1827,15800.0
2007-12-13 14:00:00,37.94,38.02,37.87,38.02,23700.0,24.1827,24.2337,24.1381,24.2337,23700.0
2007-12-13 14:05:00,38.02,38.05,37.96,37.97,26700.0,24.2337,24.2528,24.1955,24.2019,26700.0
2007-12-13 14:10:00,37.96,37.98,37.93,37.96,11500.0,24.1955,24.2082,24.1764,24.1955,11500.0
2007-12-13 14:15:00,37.95,38.06,37.95,38.04,32100.0,24.1891,24.2592,24.1891,24.2465,32100.0
2007-12-13 14:20:00,38.04,38.14,38.04,38.1,35200.0,24.2465,24.3102,24.2465,24.2847,35200.0
2007-12-13 14:25:00,38.11,38.11,38.02,38.03,22300.0,24.2911,24.2911,24.2337,24.2401,22300.0
2007-12-13 14:30:00,38.03,38.07,38.01,38.04,50500.0,24.2401,24.2656,24.2274,24.2465,50500.0
2007-12-13 14:35:00,38.04,38.08,37.98,38.04,32100.0,24.2465,24.272,24.2082,24.2465,32100.0
2007-12-13 14:40:00,38.04,38.09,38.03,38.08,27300.0,24.2465,24.2783,24.2401,24.272,27300.0
2007-12-13 14:45:00,38.08,38.09,37.98,38.02,39700.0,24.272,24.2783,24.2082,24.2337,39700.0
2007-12-13 14:50:00,38.02,38.08,38.02,38.05,23500.0,24.2337,24.272,24.2337,24.2528,23500.0
2007-12-13 14:55:00,38.04,38.06,38.0,38.04,18400.0,24.2465,24.2592,24.221,24.2465,18400.0
2007-12-13 15:00:00,38.03,38.16,38.02,38.15,35300.0,24.2401,24.323,24.2337,24.3166,35300.0
2007-12-13 15:05:00,38.16,38.17,38.06,38.06,16400.0,24.323,24.3293,24.2592,24.2592,16400.0
2007-12-13 15:10:00,38.05,38.07,38.02,38.03,18900.0,24.2528,24.2656,24.2337,24.2401,18900.0
2007-12-13 15:15:00,38.02,38.09,37.98,38.08,38300.0,24.2337,24.2783,24.2082,24.272,38300.0
2007-12-13 15:20:00,38.08,38.15,38.03,38.08,43200.0,24.272,24.3166,24.2401,24.272,43200.0
2007-12-13 15:25:00,38.08,38.28,38.08,38.25,46900.0,24.272,24.3994,24.272,24.3803,46900.0
2007-12-13 15:30:00,38.25,38.3,38.22,38.3,52200.0,24.3803,24.4122,24.3612,24.4122,52200.0
2007-12-13 15:35:00,38.3,38.31,38.2,38.22,37900.0,24.4122,24.4186,24.3485,24.3612,37900.0
2007-12-13 15:40:00,38.22,38.27,38.2,38.24,44800.0,24.3612,24.3931,24.3485,24.374,44800.0
2007-12-13 15:45:00,38.24,38.36,38.24,38.28,63600.0,24.374,24.4504,24.374,24.3994,63600.0
2007-12-13 15:50:00,38.27,38.34,38.23,38.31,59800.0,24.3931,24.4377,24.3676,24.4186,59800.0
2007-12-13 15:55:00,38.31,38.36,38.27,38.35,117800.0,24.4186,24.4504,24.3931,24.4441,117800.0
2007-12-14 09:30:00,38.23,38.72,37.96,38.66,136000.0,24.3676,24.6799,24.1955,24.6417,136000.0
2007-12-14 09:35:00,38.68,38.97,38.54,38.94,140900.0,24.6544,24.8393,24.5652,24.8201,140900.0
2007-12-14 09:40:00,38.94,39.09,38.81,39.0,204600.0,24.8201,24.9157,24.7373,24.8584,204600.0
2007-12-14 09:45:00,39.0,39.17,38.96,39.16,126200.0,24.8584,24.9667,24.8329,24.9604,126200.0
2007-12-14 09:50:00,39.15,39.42,39.09,39.39,158400.0,24.954,25.1261,24.9157,25.107,158400.0
2007-12-14 09:55:00,39.37,39.5,39.36,39.39,113600.0,25.0942,25.1771,25.0878,25.107,113600.0
2007-12-14 10:00:00,39.38,39.39,39.18,39.27,116200.0,25.1006,25.107,24.9731,25.0305,116200.0
2007-12-14 10:05:00,39.26,39.8,39.26,39.74,366100.0,25.0241,25.3683,25.0241,25.33,366100.0
2007-12-14 10:10:00,39.72,39.86,39.64,39.82,159600.0,25.3173,25.4065,25.2663,25.381,159600.0
2007-12-14 10:15:00,39.81,39.83,39.73,39.83,136400.0,25.3747,25.3874,25.3237,25.3874,136400.0
2007-12-14 10:20:00,39.82,39.9,39.79,39.88,89200.0,25.381,25.432,25.3619,25.4193,89200.0
2007-12-14 10:25:00,39.87,39.88,39.65,39.71,143300.0,25.4129,25.4193,25.2727,25.3109,143300.0
2007-12-14 10:30:00,39.71,39.82,39.68,39.71,247000.0,25.3109,25.381,25.2918,25.3109,247000.0
2007-12-14 10:35:00,39.71,39.85,39.7,39.75,170600.0,25.3109,25.4002,25.3045,25.3364,170600.0
2007-12-14 10:40:00,39.76,39.99,39.76,39.97,124200.0,25.3428,25.4894,25.3428,25.4766,124200.0
2007-12-14 10:45:00,39.98,40.16,39.81,40.12,441300.0,25.483,25.5978,25.3747,25.5723,441300.0
2007-12-14 10:50:00,40.13,40.13,39.93,40.07,99300.0,25.5786,25.5786,25.4511,25.5404,99300.0
2007-12-14 10:55:00,40.08,40.08,39.84,39.99,140600.0,25.5468,25.5468,25.3938,25.4894,140600.0
2007-12-14 11:00:00,39.99,40.16,39.89,39.96,91700.0,25.4894,25.5978,25.4257,25.4703,91700.0
2007-12-14 11:05:00,39.96,39.97,39.73,39.85,153900.0,25.4703,25.4766,25.3237,25.4002,153900.0
2007-12-14 11:10:00,39.85,39.86,39.7,39.7,95100.0,25.4002,25.4065,25.3045,25.3045,95100.0
2007-12-14 11:15:00,39.69,39.79,39.66,39.7,158100.0,25.2982,25.3619,25.2791,25.3045,158100.0
2007-12-14 11:20:00,39.7,39.78,39.57,39.68,100200.0,25.3045,25.3555,25.2217,25.2918,100200.0
2007-12-14 11:25:00,39.67,39.78,39.67,39.69,62400.0,25.2854,25.3555,25.2854,25.2982,62400.0
2007-12-14 11:30:00,39.69,39.7,39.53,39.55,75900.0,25.2982,25.3045,25.1962,25.2089,75900.0
2007-12-14 11:35:00,39.55,39.55,39.45,39.52,80600.0,25.2089,25.2089,25.1452,25.1898,80600.0
2007-12-14 11:40:00,39.52,39.54,39.42,39.44,43600.0,25.1898,25.2026,25.1261,25.1388,43600.0
2007-12-14 11:45:00,39.43,39.59,39.42,39.46,57100.0,25.1325,25.2344,25.1261,25.1516,57100.0
2007-12-14 11:50:00,39.44,39.51,39.42,39.49,35000.0,25.1388,25.1834,25.1261,25.1707,35000.0
2007-12-14 11:55:00,39.5,39.5,39.44,39.48,25600.0,25.1771,25.1771,25.1388,25.1643,25600.0
2007-12-14 12:00:00,39.48,39.57,39.47,39.52,46500.0,25.1643,25.2217,25.1579,25.1898,46500.0
2007-12-14 12:05:00,39.51,39.54,39.47,39.5,45200.0,25.1834,25.2026,25.1579,25.1771,45200.0
2007-12-14 12:10:00,39.5,39.57,39.48,39.5,52500.0,25.1771,25.2217,25.1643,25.1771,52500.0
2007-12-14 12:15:00,39.51,39.6,39.51,39.55,38000.0,25.1834,25.2408,25.1834,25.2089,38000.0
2007-12-14 12:20:00,39.56,39.73,39.55,39.67,53300.0,25.2153,25.3237,25.2089,25.2854,53300.0
2007-12-14 12:25:00,39.67,39.76,39.67,39.71,45600.0,25.2854,25.3428,25.2854,25.3109,45600.0
2007-12-14 12:30:00,39.7,39.77,39.7,39.75,78700.0,25.3045,25.3492,25.3045,25.3364,78700.0
2007-12-14 12:35:00,39.76,39.78,39.63,39.68,90400.0,25.3428,25.3555,25.2599,25.2918,90400.0
2007-12-14 12:40:00,39.67,39.76,39.61,39.66,151100.0,25.2854,25.3428,25.2472,25.2791,151100.0
2007-12-14 12:45:00,39.67,39.68,39.61,39.63,61400.0,25.2854,25.2918,25.2472,25.2599,61400.0
2007-12-14 12:50:00,39.63,39.63,39.47,39.51,92100.0,25.2599,25.2599,25.1579,25.1834,92100.0
2007-12-14 12:55:00,39.49,39.61,39.42,39.44,154100.0,25.1707,25.2472,25.1261,25.1388,154100.0
2007-12-14 13:00:00,39.44,39.45,39.28,39.38,81300.0,25.1388,25.1452,25.0368,25.1006,81300.0
2007-12-14 13:05:00,39.38,39.39,39.22,39.23,82300.0,25.1006,25.107,24.9986,25.005,82300.0
2007-12-14 13:10:00,39.24,39.39,39.2,39.32,76300.0,25.0113,25.107,24.9859,25.0623,76300.0
2007-12-14 13:15:00,39.32,39.33,39.27,39.31,52700.0,25.0623,25.0687,25.0305,25.056,52700.0
2007-12-14 13:20:00,39.31,39.32,39.27,39.3,29400.0,25.056,25.0623,25.0305,25.0496,29400.0
2007-12-14 13:25:00,39.31,39.45,39.3,39.45,31400.0,25.056,25.1452,25.0496,25.1452,31400.0
2007-12-14 13:30:00,39.46,39.49,39.32,39.38,32400.0,25.1516,25.1707,25.0623,25.1006,32400.0
2007-12-14 13:35:00,39.37,39.39,39.32,39.32,36700.0,25.0942,25.107,25.0623,25.0623,36700.0
2007-12-14 13:40:00,39.32,39.33,39.21,39.26,38200.0,25.0623,25.0687,24.9922,25.0241,38200.0
2007-12-14 13:45:00,39.26,39.3,39.22,39.3,19700.0,25.0241,25.0496,24.9986,25.0496,19700.0
2007-12-14 13:50:00,39.29,39.34,39.24,39.28,30700.0,25.0432,25.0751,25.0113,25.0368,30700.0
2007-12-14 13:55:00,39.27,39.39,39.24,39.37,31900.0,25.0305,25.107,25.0113,25.0942,31900.0
2007-12-14 14:00:00,39.36,39.36,39.25,39.27,34000.0,25.0878,25.0878,25.0177,25.0305,34000.0
2007-12-14 14:05:00,39.26,39.31,39.22,39.22,40300.0,25.0241,25.056,24.9986,24.9986,40300.0
2007-12-14 14:10:00,39.22,39.26,39.2,39.26,33800.0,24.9986,25.0241,24.9859,25.0241,33800.0
2007-12-14 14:15:00,39.27,39.3,39.23,39.27,38300.0,25.0305,25.0496,25.005,25.0305,38300.0
2007-12-14 14:20:00,39.27,39.43,39.26,39.31,56400.0,25.0305,25.1325,25.0241,25.056,56400.0
2007-12-14 14:25:00,39.3,39.37,39.28,39.36,31200.0,25.0496,25.0942,25.0368,25.0878,31200.0
2007-12-14 14:30:00,39.35,39.42,39.26,39.26,46700.0,25.0815,25.1261,25.0241,25.0241,46700.0
2007-12-14 14:35:00,39.26,39.38,39.25,39.33,27400.0,25.0241,25.1006,25.0177,25.0687,27400.0
2007-12-14 14:40:00,39.32,39.34,39.27,39.28,33700.0,25.0623,25.0751,25.0305,25.0368,33700.0
2007-12-14 14:45:00,39.28,39.31,39.25,39.27,36900.0,25.0368,25.056,25.0177,25.0305,36900.0
2007-12-14 14:50:00,39.26,39.28,39.21,39.26,39500.0,25.0241,25.0368,24.9922,25.0241,39500.0
2007-12-14 14:55:00,39.27,39.29,39.17,39.18,39200.0,25.0305,25.0432,24.9667,24.9731,39200.0
2007-12-14 15:00:00,39.2,39.2,39.07,39.07,59100.0,24.9859,24.9859,24.903,24.903,59100.0
2007-12-14 15:05:00,39.07,39.14,39.04,39.12,52400.0,24.903,24.9476,24.8839,24.9349,52400.0
2007-12-14 15:10:00,39.12,39.15,39.05,39.07,32200.0,24.9349,24.954,24.8902,24.903,32200.0
2007-12-14 15:15:00,39.08,39.08,38.89,38.9,82500.0,24.9094,24.9094,24.7883,24.7946,82500.0
2007-12-14 15:20:00,38.9,39.07,38.9,39.06,74900.0,24.7946,24.903,24.7946,24.8966,74900.0
2007-12-14 15:25:00,39.06,39.19,39.05,39.16,60000.0,24.8966,24.9795,24.8902,24.9604,60000.0
2007-12-14 15:30:00,39.16,39.32,39.16,39.28,129200.0,24.9604,25.0623,24.9604,25.0368,129200.0
2007-12-14 15:35:00,39.27,39.31,39.23,39.24,100900.0,25.0305,25.056,25.005,25.0113,100900.0
2007-12-14 15:40:00,39.24,39.25,39.08,39.11,131200.0,25.0113,25.0177,24.9094,24.9285,131200.0
2007-12-14 15:45:00,39.12,39.24,39.12,39.14,138100.0,24.9349,25.0113,24.9349,24.9476,138100.0
2007-12-14 15:50:00,39.14,39.22,39.09,39.12,141000.0,24.9476,24.9986,24.9157,24.9349,141000.0
2007-12-14 15:55:00,39.13,39.18,39.05,39.09,204500.0,24.9412,24.9731,24.8902,24.9157,204500.0
2007-12-17 09:30:00,38.98,39.06,38.88,38.93,131000.0,24.8456,24.8966,24.7819,24.8138,131000.0
2007-12-17 09:35:00,39.0,39.26,38.95,39.16,84900.0,24.8584,25.0241,24.8265,24.9604,84900.0
2007-12-17 09:40:00,39.16,39.29,39.11,39.24,48100.0,24.9604,25.0432,24.9285,25.0113,48100.0
2007-12-17 09:45:00,39.24,39.3,39.17,39.21,46000.0,25.0113,25.0496,24.9667,24.9922,46000.0
2007-12-17 09:50:00,39.22,39.57,39.22,39.39,103400.0,24.9986,25.2217,24.9986,25.107,103400.0
2007-12-17 09:55:00,39.4,39.4,39.32,39.38,40300.0,25.1133,25.1133,25.0623,25.1006,40300.0
2007-12-17 10:00:00,39.39,39.72,39.38,39.67,83200.0,25.107,25.3173,25.1006,25.2854,83200.0
2007-12-17 10:05:00,39.66,39.72,39.55,39.7,83100.0,25.2791,25.3173,25.2089,25.3045,83100.0
2007-12-17 10:10:00,39.71,39.81,39.7,39.72,67300.0,25.3109,25.3747,25.3045,25.3173,67300.0
2007-12-17 10:15:00,39.74,39.88,39.7,39.87,80300.0,25.33,25.4193,25.3045,25.4129,80300.0
2007-12-17 10:20:00,39.88,40.16,39.81,40.14,252100.0,25.4193,25.5978,25.3747,25.585,252100.0
2007-12-17 10:25:00,40.12,40.19,40.02,40.13,109400.0,25.5723,25.6169,25.5085,25.5786,109400.0
2007-12-17 10:30:00,40.11,40.14,39.98,40.1,94800.0,25.5659,25.585,25.483,25.5595,94800.0
2007-12-17 10:35:00,40.1,40.14,40.03,40.14,87700.0,25.5595,25.585,25.5149,25.585,87700.0
2007-12-17 10:40:00,40.12,40.17,40.04,40.06,119900.0,25.5723,25.6041,25.5213,25.534,119900.0
2007-12-17 10:45:00,40.08,40.17,40.08,40.16,47000.0,25.5468,25.6041,25.5468,25.5978,47000.0
2007-12-17 10:50:00,40.16,40.17,40.11,40.14,48900.0,25.5978,25.6041,25.5659,25.585,48900.0
2007-12-17 10:55:00,40.14,40.15,40.02,40.1,47000.0,25.585,25.5914,25.5085,25.5595,47000.0
2007-12-17 11:00:00,40.09,40.1,40.03,40.09,74000.0,25.5531,25.5595,25.5149,25.5531,74000.0
2007-12-17 11:05:00,40.09,40.17,40.05,40.14,53800.0,25.5531,25.6041,25.5276,25.585,53800.0
2007-12-17 11:10:00,40.14,40.38,40.12,40.37,180800.0,25.585,25.738,25.5723,25.7316,180800.0
2007-12-17 11:15:00,40.37,40.6,40.29,40.46,235100.0,25.7316,25.8782,25.6806,25.789,235100.0
2007-12-17 11:20:00,40.45,40.55,40.37,40.49,103500.0,25.7826,25.8463,25.7316,25.8081,103500.0
2007-12-17 11:25:00,40.49,40.55,40.4,40.4,219400.0,25.8081,25.8463,25.7507,25.7507,219400.0
2007-12-17 11:30:00,40.4,40.41,40.22,40.22,83400.0,25.7507,25.7571,25.636,25.636,83400.0
2007-12-17 11:35:00,40.22,40.25,40.05,40.12,186400.0,25.636,25.6551,25.5276,25.5723,186400.0
2007-12-17 11:40:00,40.11,40.13,39.95,39.95,118400.0,25.5659,25.5786,25.4639,25.4639,118400.0
2007-12-17 11:45:00,39.97,39.97,39.83,39.86,95200.0,25.4766,25.4766,25.3874,25.4065,95200.0
2007-12-17 11:50:00,39.86,39.93,39.79,39.84,140200.0,25.4065,25.4511,25.3619,25.3938,140200.0
2007-12-17 11:55:00,39.85,39.9,39.82,39.88,53900.0,25.4002,25.432,25.381,25.4193,53900.0
2007-12-17 12:00:00,39.89,40.0,39.87,39.99,33800.0,25.4257,25.4958,25.4129,25.4894,33800.0
2007-12-17 12:05:00,40.0,40.15,39.98,40.05,88000.0,25.4958,25.5914,25.483,25.5276,88000.0
2007-12-17 12:10:00,40.06,40.13,39.96,39.96,74000.0,25.534,25.5786,25.4703,25.4703,74000.0
2007-12-17 12:15:00,39.97,39.98,39.91,39.96,26300.0,25.4766,25.483,25.4384,25.4703,26300.0
2007-12-17 12:20:00,39.95,40.04,39.95,40.03,31700.0,25.4639,25.5213,25.4639,25.5149,31700.0
2007-12-17 12:25:00,40.03,40.06,40.02,40.04,14300.0,25.5149,25.534,25.5085,25.5213,14300.0
2007-12-17 12:30:00,40.04,40.1,39.95,39.97,111700.0,25.5213,25.5595,25.4639,25.4766,111700.0
2007-12-17 12:35:00,39.97,39.97,39.81,39.82,28800.0,25.4766,25.4766,25.3747,25.381,28800.0
2007-12-17 12:40:00,39.83,39.86,39.7,39.71,63700.0,25.3874,25.4065,25.3045,25.3109,63700.0
2007-12-17 12:45:00,39.71,39.84,39.66,39.83,62400.0,25.3109,25.3938,25.2791,25.3874,62400.0
2007-12-17 12:50:00,39.84,39.9,39.81,39.84,40700.0,25.3938,25.432,25.3747,25.3938,40700.0
2007-12-17 12:55:00,39.85,39.89,39.84,39.85,24300.0,25.4002,25.4257,25.3938,25.4002,24300.0
2007-12-17 13:00:00,39.85,39.92,39.77,39.87,48800.0,25.4002,25.4448,25.3492,25.4129,48800.0
2007-12-17 13:05:00,39.87,39.89,39.72,39.77,34800.0,25.4129,25.4257,25.3173,25.3492,34800.0
2007-12-17 13:10:00,39.77,39.81,39.68,39.69,33900.0,25.3492,25.3747,25.2918,25.2982,33900.0
2007-12-17 13:15:00,39.7,39.7,39.6,39.62,68200.0,25.3045,25.3045,25.2408,25.2536,68200.0
2007-12-17 13:20:00,39.62,39.82,39.62,39.82,64300.0,25.2536,25.381,25.2536,25.381,64300.0
2007-12-17 13:25:00,39.83,39.89,39.78,39.86,39200.0,25.3874,25.4257,25.3555,25.4065,39200.0
2007-12-17 13:30:00,39.87,40.01,39.86,39.99,81400.0,25.4129,25.5021,25.4065,25.4894,81400.0
2007-12-17 13:35:00,39.99,39.99,39.9,39.91,32900.0,25.4894,25.4894,25.432,25.4384,32900.0
2007-12-17 13:40:00,39.91,39.93,39.9,39.91,43100.0,25.4384,25.4511,25.432,25.4384,43100.0
2007-12-17 13:45:00,39.91,39.91,39.85,39.87,110000.0,25.4384,25.4384,25.4002,25.4129,110000.0
2007-12-17 13:50:00,39.87,39.89,39.78,39.86,320400.0,25.4129,25.4257,25.3555,25.4065,320400.0
2007-12-17 13:55:00,39.86,39.88,39.73,39.73,55700.0,25.4065,25.4193,25.3237,25.3237,55700.0
2007-12-17 14:00:00,39.73,39.93,39.71,39.89,82400.0,25.3237,25.4511,25.3109,25.4257,82400.0
2007-12-17 14:05:00,39.9,39.99,39.86,39.96,67400.0,25.432,25.4894,25.4065,25.4703,67400.0
2007-12-17 14:10:00,39.96,40.03,39.94,39.96,68000.0,25.4703,25.5149,25.4575,25.4703,68000.0
2007-12-17 14:15:00,39.96,40.01,39.9,39.92,41100.0,25.4703,25.5021,25.432,25.4448,41100.0
2007-12-17 14:20:00,39.92,40.01,39.92,39.96,34700.0,25.4448,25.5021,25.4448,25.4703,34700.0
2007-12-17 14:25:00,39.96,40.02,39.95,40.02,43800.0,25.4703,25.5085,25.4639,25.5085,43800.0
2007-12-17 14:30:00,40.01,40.03,39.97,39.98,46600.0,25.5021,25.5149,25.4766,25.483,46600.0
2007-12-17 14:35:00,39.97,40.0,39.96,40.0,31800.0,25.4766,25.4958,25.4703,25.4958,31800.0
2007-12-17 14:40:00,40.0,40.0,39.86,39.89,63900.0,25.4958,25.4958,25.4065,25.4257,63900.0
2007-12-17 14:45:00,39.89,39.96,39.86,39.96,30300.0,25.4257,25.4703,25.4065,25.4703,30300.0
2007-12-17 14:50:00,39.95,39.97,39.92,39.97,47200.0,25.4639,25.4766,25.4448,25.4766,47200.0
2007-12-17 14:55:00,39.97,39.99,39.91,39.97,41900.0,25.4766,25.4894,25.4384,25.4766,41900.0
2007-12-17 15:00:00,39.96,39.97,39.92,39.94,42100.0,25.4703,25.4766,25.4448,25.4575,42100.0
2007-12-17 15:05:00,39.93,39.93,39.74,39.74,61000.0,25.4511,25.4511,25.33,25.33,61000.0
2007-12-17 15:10:00,39.74,39.9,39.72,39.86,65100.0,25.33,25.432,25.3173,25.4065,65100.0
2007-12-17 15:15:00,39.85,39.97,39.82,39.9,81800.0,25.4002,25.4766,25.381,25.432,81800.0
2007-12-17 15:20:00,39.9,39.91,39.77,39.78,76800.0,25.432,25.4384,25.3492,25.3555,76800.0
2007-12-17 15:25:00,39.78,39.83,39.72,39.81,74700.0,25.3555,25.3874,25.3173,25.3747,74700.0
2007-12-17 15:30:00,39.81,39.86,39.75,39.84,107300.0,25.3747,25.4065,25.3364,25.3938,107300.0
2007-12-17 15:35:00,39.85,39.99,39.83,39.96,87000.0,25.4002,25.4894,25.3874,25.4703,87000.0
2007-12-17 15:40:00,39.96,39.98,39.92,39.98,77700.0,25.4703,25.483,25.4448,25.483,77700.0
2007-12-17 15:45:00,39.99,39.99,39.82,39.86,104800.0,25.4894,25.4894,25.381,25.4065,104800.0
2007-12-17 15:50:00,39.87,39.88,39.7,39.74,180900.0,25.4129,25.4193,25.3045,25.33,180900.0
2007-12-17 15:55:00,39.74,39.8,39.69,39.8,172200.0,25.33,25.3683,25.2982,25.3683,172200.0
2007-12-18 09:30:00,39.96,40.66,39.9,40.47,451600.0,25.4703,25.9164,25.432,25.7953,451600.0
2007-12-18 09:35:00,40.47,40.48,40.21,40.29,101300.0,25.7953,25.8017,25.6296,25.6806,101300.0
2007-12-18 09:40:00,40.29,40.37,40.2,40.33,73500.0,25.6806,25.7316,25.6232,25.7061,73500.0
2007-12-18 09:45:00,40.32,40.6,40.3,40.43,175600.0,25.6997,25.8782,25.687,25.7698,175600.0
2007-12-18 09:50:00,40.42,40.49,40.3,40.49,63500.0,25.7635,25.8081,25.687,25.8081,63500.0
2007-12-18 09:55:00,40.48,40.72,40.47,40.71,97800.0,25.8017,25.9547,25.7953,25.9483,97800.0
2007-12-18 10:00:00,40.7,40.74,40.53,40.53,93900.0,25.9419,25.9674,25.8336,25.8336,93900.0
2007-12-18 10:05:00,40.52,40.55,40.36,40.47,66100.0,25.8272,25.8463,25.7252,25.7953,66100.0
2007-12-18 10:10:00,40.47,40.5,40.36,40.47,104200.0,25.7953,25.8145,25.7252,25.7953,104200.0
2007-12-18 10:15:00,40.48,40.55,40.34,40.35,102800.0,25.8017,25.8463,25.7125,25.7189,102800.0
2007-12-18 10:20:00,40.34,40.43,40.22,40.34,82100.0,25.7125,25.7698,25.636,25.7125,82100.0
2007-12-18 10:25:00,40.34,40.34,40.1,40.12,73100.0,25.7125,25.7125,25.5595,25.5723,73100.0
2007-12-18 10:30:00,40.11,40.15,40.02,40.04,53300.0,25.5659,25.5914,25.5085,25.5213,53300.0
2007-12-18 10:35:00,40.02,40.03,39.91,39.94,96600.0,25.5085,25.5149,25.4384,25.4575,96600.0
2007-12-18 10:40:00,39.96,39.98,39.84,39.87,51800.0,25.4703,25.483,25.3938,25.4129,51800.0
2007-12-18 10:45:00,39.87,39.87,39.79,39.85,62700.0,25.4129,25.4129,25.3619,25.4002,62700.0
2007-12-18 10:50:00,39.86,39.94,39.81,39.81,58600.0,25.4065,25.4575,25.3747,25.3747,58600.0
2007-12-18 10:55:00,39.82,39.83,39.76,39.76,62300.0,25.381,25.3874,25.3428,25.3428,62300.0
2007-12-18 11:00:00,39.76,39.78,39.57,39.69,133800.0,25.3428,25.3555,25.2217,25.2982,133800.0
2007-12-18 11:05:00,39.7,39.88,39.67,39.83,59400.0,25.3045,25.4193,25.2854,25.3874,59400.0
2007-12-18 11:10:00,39.83,39.83,39.69,39.82,55900.0,25.3874,25.3874,25.2982,25.381,55900.0
2007-12-18 11:15:00,39.82,39.85,39.74,39.81,77200.0,25.381,25.4002,25.33,25.3747,77200.0
2007-12-18 11:20:00,39.81,39.81,39.76,39.8,49300.0,25.3747,25.3747,25.3428,25.3683,49300.0
2007-12-18 11:25:00,39.79,40.04,39.79,40.0,116200.0,25.3619,25.5213,25.3619,25.4958,116200.0
2007-12-18 11:30:00,40.0,40.02,39.95,40.02,73800.0,25.4958,25.5085,25.4639,25.5085,73800.0
2007-12-18 11:35:00,40.02,40.04,39.91,39.94,78900.0,25.5085,25.5213,25.4384,25.4575,78900.0
2007-12-18 11:40:00,39.94,39.97,39.92,39.93,78000.0,25.4575,25.4766,25.4448,25.4511,78000.0
2007-12-18 11:45:00,39.93,39.94,39.82,39.86,43200.0,25.4511,25.4575,25.381,25.4065,43200.0
2007-12-18 11:50:00,39.87,39.9,39.78,39.8,49400.0,25.4129,25.432,25.3555,25.3683,49400.0
2007-12-18 11:55:00,39.8,39.84,39.62,39.64,25200.0,25.3683,25.3938,25.2536,25.2663,25200.0
2007-12-18 12:00:00,39.64,39.64,39.46,39.56,54900.0,25.2663,25.2663,25.1516,25.2153,54900.0
2007-12-18 12:05:00,39.55,39.56,39.51,39.52,25100.0,25.2089,25.2153,25.1834,25.1898,25100.0
2007-12-18 12:10:00,39.52,39.52,39.43,39.43,47100.0,25.1898,25.1898,25.1325,25.1325,47100.0
2007-12-18 12:15:00,39.44,39.45,39.35,39.39,74400.0,25.1388,25.1452,25.0815,25.107,74400.0
2007-12-18 12:20:00,39.39,39.39,39.28,39.31,66100.0,25.107,25.107,25.0368,25.056,66100.0
2007-12-18 12:25:00,39.3,39.42,39.3,39.4,71900.0,25.0496,25.1261,25.0496,25.1133,71900.0
2007-12-18 12:30:00,39.4,39.59,39.4,39.53,40100.0,25.1133,25.2344,25.1133,25.1962,40100.0
2007-12-18 12:35:00,39.52,39.61,39.51,39.54,35300.0,25.1898,25.2472,25.1834,25.2026,35300.0
2007-12-18 12:40:00,39.54,39.57,39.5,39.56,51600.0,25.2026,25.2217,25.1771,25.2153,51600.0
2007-12-18 12:45:00,39.56,39.64,39.51,39.64,38500.0,25.2153,25.2663,25.1834,25.2663,38500.0
2007-12-18 12:50:00,39.65,39.71,39.62,39.7,40300.0,25.2727,25.3109,25.2536,25.3045,40300.0
2007-12-18 12:55:00,39.7,39.73,39.7,39.71,23100.0,25.3045,25.3237,25.3045,25.3109,23100.0
2007-12-18 13:00:00,39.71,39.72,39.63,39.63,35100.0,25.3109,25.3173,25.2599,25.2599,35100.0
2007-12-18 13:05:00,39.63,39.72,39.63,39.71,23700.0,25.2599,25.3173,25.2599,25.3109,23700.0
2007-12-18 13:10:00,39.72,39.77,39.71,39.76,26500.0,25.3173,25.3492,25.3109,25.3428,26500.0
2007-12-18 13:15:00,39.76,39.83,39.68,39.77,33500.0,25.3428,25.3874,25.2918,25.3492,33500.0
2007-12-18 13:20:00,39.77,39.87,39.76,39.87,26400.0,25.3492,25.4129,25.3428,25.4129,26400.0
2007-12-18 13:25:00,39.88,39.95,39.86,39.92,51200.0,25.4193,25.4639,25.4065,25.4448,51200.0
2007-12-18 13:30:00,39.92,40.02,39.88,40.0,33400.0,25.4448,25.5085,25.4193,25.4958,33400.0
2007-12-18 13:35:00,40.01,40.05,39.91,39.92,54100.0,25.5021,25.5276,25.4384,25.4448,54100.0
2007-12-18 13:40:00,39.92,39.95,39.86,39.95,41000.0,25.4448,25.4639,25.4065,25.4639,41000.0
2007-12-18 13:45:00,39.92,39.96,39.88,39.92,36200.0,25.4448,25.4703,25.4193,25.4448,36200.0
2007-12-18 13:50:00,39.92,39.96,39.9,39.96,31900.0,25.4448,25.4703,25.432,25.4703,31900.0
2007-12-18 13:55:00,39.95,39.96,39.89,39.9,32400.0,25.4639,25.4703,25.4257,25.432,32400.0
2007-12-18 14:00:00,39.89,39.95,39.89,39.94,33200.0,25.4257,25.4639,25.4257,25.4575,33200.0
2007-12-18 14:05:00,39.94,40.07,39.9,40.04,59300.0,25.4575,25.5404,25.432,25.5213,59300.0
2007-12-18 14:10:00,40.05,40.06,39.98,39.98,62200.0,25.5276,25.534,25.483,25.483,62200.0
2007-12-18 14:15:00,39.99,40.05,39.92,39.99,74900.0,25.4894,25.5276,25.4448,25.4894,74900.0
2007-12-18 14:20:00,39.99,39.99,39.89,39.93,49700.0,25.4894,25.4894,25.4257,25.4511,49700.0
2007-12-18 14:25:00,39.94,39.99,39.89,39.96,33000.0,25.4575,25.4894,25.4257,25.4703,33000.0
2007-12-18 14:30:00,39.96,40.01,39.91,39.93,57000.0,25.4703,25.5021,25.4384,25.4511,57000.0
2007-12-18 14:35:00,39.94,39.95,39.88,39.92,35900.0,25.4575,25.4639,25.4193,25.4448,35900.0
2007-12-18 14:40:00,39.91,39.96,39.91,39.95,23100.0,25.4384,25.4703,25.4384,25.4639,23100.0
2007-12-18 14:45:00,39.95,39.97,39.91,39.96,45100.0,25.4639,25.4766,25.4384,25.4703,45100.0
2007-12-18 14:50:00,39.96,39.98,39.9,39.92,26800.0,25.4703,25.483,25.432,25.4448,26800.0
2007-12-18 14:55:00,39.92,39.95,39.87,39.89,46100.0,25.4448,25.4639,25.4129,25.4257,46100.0
2007-12-18 15:00:00,39.9,39.93,39.82,39.87,27400.0,25.432,25.4511,25.381,25.4129,27400.0
2007-12-18 15:05:00,39.87,39.95,39.86,39.88,32800.0,25.4129,25.4639,25.4065,25.4193,32800.0
2007-12-18 15:10:00,39.87,39.88,39.81,39.87,26400.0,25.4129,25.4193,25.3747,25.4129,26400.0
2007-12-18 15:15:00,39.86,39.95,39.86,39.94,32300.0,25.4065,25.4639,25.4065,25.4575,32300.0
2007-12-18 15:20:00,39.94,39.95,39.83,39.86,35000.0,25.4575,25.4639,25.3874,25.4065,35000.0
2007-12-18 15:25:00,39.85,39.93,39.85,39.92,47900.0,25.4002,25.4511,25.4002,25.4448,47900.0
2007-12-18 15:30:00,39.92,39.95,39.9,39.94,43300.0,25.4448,25.4639,25.432,25.4575,43300.0
2007-12-18 15:35:00,39.95,40.1,39.9,40.08,77600.0,25.4639,25.5595,25.432,25.5468,77600.0
2007-12-18 15:40:00,40.07,40.17,40.07,40.16,196100.0,25.5404,25.6041,25.5404,25.5978,196100.0
2007-12-18 15:45:00,40.16,40.18,40.11,40.16,174600.0,25.5978,25.6105,25.5659,25.5978,174600.0
2007-12-18 15:50:00,40.16,40.25,40.08,40.2,261600.0,25.5978,25.6551,25.5468,25.6232,261600.0
2007-12-18 15:55:00,40.2,40.28,40.16,40.24,411800.0,25.6232,25.6742,25.5978,25.6487,411800.0
2007-12-19 09:30:00,40.2,40.33,39.98,40.02,141500.0,25.6232,25.7061,25.483,25.5085,141500.0
2007-12-19 09:35:00,39.99,40.16,39.9,40.14,78800.0,25.4894,25.5978,25.432,25.585,78800.0
2007-12-19 09:40:00,40.13,40.29,40.13,40.27,71800.0,25.5786,25.6806,25.5786,25.6679,71800.0
2007-12-19 09:45:00,40.24,40.48,40.24,40.47,74800.0,25.6487,25.8017,25.6487,25.7953,74800.0
2007-12-19 09:50:00,40.45,40.6,40.45,40.54,140700.0,25.7826,25.8782,25.7826,25.84,140700.0
2007-12-19 09:55:00,40.52,40.63,40.52,40.55,92900.0,25.8272,25.8973,25.8272,25.8463,92900.0
2007-12-19 10:00:00,40.57,40.65,40.36,40.65,102200.0,25.8591,25.9101,25.7252,25.9101,102200.0
2007-12-19 10:05:00,40.63,40.8,40.53,40.8,128600.0,25.8973,26.0057,25.8336,26.0057,128600.0
2007-12-19 10:10:00,40.8,40.83,40.75,40.81,84800.0,26.0057,26.0248,25.9738,26.0121,84800.0
2007-12-19 10:15:00,40.8,40.93,40.8,40.84,102600.0,26.0057,26.0885,26.0057,26.0312,102600.0
2007-12-19 10:20:00,40.83,40.95,40.8,40.94,138200.0,26.0248,26.1013,26.0057,26.0949,138200.0
2007-12-19 10:25:00,40.95,41.28,40.91,41.28,407600.0,26.1013,26.3116,26.0758,26.3116,407600.0
2007-12-19 10:30:00,41.27,41.5,41.26,41.37,375800.0,26.3053,26.4519,26.2989,26.369,375800.0
2007-12-19 10:35:00,41.36,41.5,41.27,41.5,262400.0,26.3626,26.4519,26.3053,26.4519,262400.0
2007-12-19 10:40:00,41.48,41.7,41.44,41.44,516200.0,26.4391,26.5793,26.4136,26.4136,516200.0
2007-12-19 10:45:00,41.43,41.51,41.39,41.39,111500.0,26.4072,26.4582,26.3817,26.3817,111500.0
2007-12-19 10:50:00,41.39,41.39,41.26,41.31,84700.0,26.3817,26.3817,26.2989,26.3308,84700.0
2007-12-19 10:55:00,41.29,41.29,40.94,41.17,143900.0,26.318,26.318,26.0949,26.2415,143900.0
2007-12-19 11:00:00,41.17,41.19,41.09,41.15,122600.0,26.2415,26.2543,26.1905,26.2288,122600.0
2007-12-19 11:05:00,41.14,41.35,41.1,41.34,126600.0,26.2224,26.3562,26.1969,26.3499,126600.0
2007-12-19 11:10:00,41.34,41.38,41.16,41.17,117000.0,26.3499,26.3754,26.2351,26.2415,117000.0
2007-12-19 11:15:00,41.17,41.4,41.16,41.27,145100.0,26.2415,26.3881,26.2351,26.3053,145100.0
2007-12-19 11:20:00,41.26,41.26,41.01,41.08,122300.0,26.2989,26.2989,26.1395,26.1842,122300.0
2007-12-19 11:25:00,41.09,41.26,41.08,41.11,90000.0,26.1905,26.2989,26.1842,26.2033,90000.0
2007-12-19 11:30:00,41.12,41.13,40.99,41.01,84700.0,26.2096,26.216,26.1268,26.1395,84700.0
2007-12-19 11:35:00,41.02,41.24,40.98,41.23,102200.0,26.1459,26.2861,26.1204,26.2798,102200.0
2007-12-19 11:40:00,41.23,41.37,41.16,41.36,105700.0,26.2798,26.369,26.2351,26.3626,105700.0
2007-12-19 11:45:00,41.36,41.39,41.27,41.28,80100.0,26.3626,26.3817,26.3053,26.3116,80100.0
2007-12-19 11:50:00,41.27,41.45,41.2,41.41,120400.0,26.3053,26.42,26.2606,26.3945,120400.0
2007-12-19 11:55:00,41.42,41.44,41.2,41.25,128200.0,26.4009,26.4136,26.2606,26.2925,128200.0
2007-12-19 12:00:00,41.26,41.49,41.26,41.49,67000.0,26.2989,26.4455,26.2989,26.4455,67000.0
2007-12-19 12:05:00,41.49,41.49,41.35,41.36,83100.0,26.4455,26.4455,26.3562,26.3626,83100.0
2007-12-19 12:10:00,41.36,41.44,41.36,41.37,75600.0,26.3626,26.4136,26.3626,26.369,75600.0
2007-12-19 12:15:00,41.36,41.38,41.29,41.29,65700.0,26.3626,26.3754,26.318,26.318,65700.0
2007-12-19 12:20:00,41.3,41.35,41.18,41.26,91900.0,26.3244,26.3562,26.2479,26.2989,91900.0
2007-12-19 12:25:00,41.26,41.32,41.24,41.32,57700.0,26.2989,26.3371,26.2861,26.3371,57700.0
2007-12-19 12:30:00,41.31,41.31,41.17,41.21,58200.0,26.3308,26.3308,26.2415,26.267,58200.0
2007-12-19 12:35:00,41.21,41.26,41.2,41.24,31000.0,26.267,26.2989,26.2606,26.2861,31000.0
2007-12-19 12:40:00,41.24,41.26,41.17,41.23,78700.0,26.2861,26.2989,26.2415,26.2798,78700.0
2007-12-19 12:45:00,41.23,41.28,41.15,41.2,58800.0,26.2798,26.3116,26.2288,26.2606,58800.0
2007-12-19 12:50:00,41.2,41.24,41.12,41.12,67300.0,26.2606,26.2861,26.2096,26.2096,67300.0
2007-12-19 12:55:00,41.12,41.13,40.99,41.0,47100.0,26.2096,26.216,26.1268,26.1332,47100.0
2007-12-19 13:00:00,41.0,41.01,40.91,40.96,91700.0,26.1332,26.1395,26.0758,26.1077,91700.0
2007-12-19 13:05:00,40.98,41.0,40.94,40.98,67600.0,26.1204,26.1332,26.0949,26.1204,67600.0
2007-12-19 13:10:00,40.98,41.08,40.95,40.98,52300.0,26.1204,26.1842,26.1013,26.1204,52300.0
2007-12-19 13:15:00,40.99,41.02,40.95,40.95,48900.0,26.1268,26.1459,26.1013,26.1013,48900.0
2007-12-19 13:20:00,40.96,40.96,40.92,40.95,42000.0,26.1077,26.1077,26.0822,26.1013,42000.0
2007-12-19 13:25:00,40.96,41.04,40.96,41.03,50500.0,26.1077,26.1587,26.1077,26.1523,50500.0
2007-12-19 13:30:00,41.04,41.13,41.03,41.06,38400.0,26.1587,26.216,26.1523,26.1714,38400.0
2007-12-19 13:35:00,41.06,41.21,41.05,41.18,46000.0,26.1714,26.267,26.165,26.2479,46000.0
2007-12-19 13:40:00,41.18,41.19,41.12,41.14,45100.0,26.2479,26.2543,26.2096,26.2224,45100.0
2007-12-19 13:45:00,41.14,41.15,41.0,41.05,81200.0,26.2224,26.2288,26.1332,26.165,81200.0
2007-12-19 13:50:00,41.05,41.12,41.02,41.1,46200.0,26.165,26.2096,26.1459,26.1969,46200.0
2007-12-19 13:55:00,41.12,41.16,41.03,41.16,42800.0,26.2096,26.2351,26.1523,26.2351,42800.0
2007-12-19 14:00:00,41.14,41.19,41.1,41.15,38800.0,26.2224,26.2543,26.1969,26.2288,38800.0
2007-12-19 14:05:00,41.15,41.21,41.13,41.14,47400.0,26.2288,26.267,26.216,26.2224,47400.0
2007-12-19 14:10:00,41.16,41.35,41.13,41.35,73700.0,26.2351,26.3562,26.216,26.3562,73700.0
2007-12-19 14:15:00,41.34,41.4,41.27,41.27,47500.0,26.3499,26.3881,26.3053,26.3053,47500.0
2007-12-19 14:20:00,41.28,41.34,41.25,41.32,32100.0,26.3116,26.3499,26.2925,26.3371,32100.0
2007-12-19 14:25:00,41.33,41.34,41.23,41.24,47000.0,26.3435,26.3499,26.2798,26.2861,47000.0
2007-12-19 14:30:00,41.24,41.31,41.19,41.22,45600.0,26.2861,26.3308,26.2543,26.2734,45600.0
2007-12-19 14:35:00,41.21,41.22,41.16,41.19,38400.0,26.267,26.2734,26.2351,26.2543,38400.0
2007-12-19 14:40:00,41.18,41.24,41.15,41.2,64400.0,26.2479,26.2861,26.2288,26.2606,64400.0
2007-12-19 14:45:00,41.21,41.34,41.21,41.33,78400.0,26.267,26.3499,26.267,26.3435,78400.0
2007-12-19 14:50:00,41.32,41.37,41.31,41.33,67000.0,26.3371,26.369,26.3308,26.3435,67000.0
2007-12-19 14:55:00,41.33,41.38,41.29,41.35,64600.0,26.3435,26.3754,26.318,26.3562,64600.0
2007-12-19 15:00:00,41.35,41.44,41.28,41.44,94700.0,26.3562,26.4136,26.3116,26.4136,94700.0
2007-12-19 15:05:00,41.44,41.44,41.34,41.37,65100.0,26.4136,26.4136,26.3499,26.369,65100.0
2007-12-19 15:10:00,41.36,41.46,41.36,41.44,79200.0,26.3626,26.4264,26.3626,26.4136,79200.0
2007-12-19 15:15:00,41.44,41.61,41.44,41.58,89400.0,26.4136,26.522,26.4136,26.5029,89400.0
2007-12-19 15:20:00,41.58,41.63,41.41,41.44,156300.0,26.5029,26.5347,26.3945,26.4136,156300.0
2007-12-19 15:25:00,41.44,41.55,41.42,41.5,123500.0,26.4136,26.4837,26.4009,26.4519,123500.0
2007-12-19 15:30:00,41.5,41.57,41.47,41.54,120800.0,26.4519,26.4965,26.4327,26.4774,120800.0
2007-12-19 15:35:00,41.53,41.57,41.5,41.55,136500.0,26.471,26.4965,26.4519,26.4837,136500.0
2007-12-19 15:40:00,41.55,41.58,41.48,41.5,192800.0,26.4837,26.5029,26.4391,26.4519,192800.0
2007-12-19 15:45:00,41.5,41.5,41.37,41.37,194700.0,26.4519,26.4519,26.369,26.369,194700.0
2007-12-19 15:50:00,41.37,41.5,41.37,41.43,189300.0,26.369,26.4519,26.369,26.4072,189300.0
2007-12-19 15:55:00,41.42,41.49,41.39,41.42,304700.0,26.4009,26.4455,26.3817,26.4009,304700.0
2007-12-20 09:30:00,41.6,41.88,41.51,41.82,259500.0,26.5156,26.6941,26.4582,26.6558,259500.0
2007-12-20 09:35:00,41.82,42.0,41.8,41.9,233900.0,26.6558,26.7706,26.6431,26.7068,233900.0
2007-12-20 09:40:00,41.92,42.03,41.8,41.96,219100.0,26.7196,26.7897,26.6431,26.7451,219100.0
2007-12-20 09:45:00,41.94,42.08,41.88,42.05,116800.0,26.7323,26.8215,26.6941,26.8024,116800.0
2007-12-20 09:50:00,42.06,42.15,41.9,42.0,275300.0,26.8088,26.8662,26.7068,26.7706,275300.0
2007-12-20 09:55:00,42.03,42.09,41.98,42.09,96000.0,26.7897,26.8279,26.7578,26.8279,96000.0
2007-12-20 10:00:00,42.07,42.15,42.0,42.09,139800.0,26.8152,26.8662,26.7706,26.8279,139800.0
2007-12-20 10:05:00,42.08,42.3,42.08,42.19,145000.0,26.8215,26.9618,26.8215,26.8917,145000.0
2007-12-20 10:10:00,42.2,42.24,42.07,42.12,142900.0,26.898,26.9235,26.8152,26.847,142900.0
2007-12-20 10:15:00,42.12,42.15,42.0,42.01,96600.0,26.847,26.8662,26.7706,26.7769,96600.0
2007-12-20 10:20:00,42.0,42.18,42.0,42.1,126800.0,26.7706,26.8853,26.7706,26.8343,126800.0
2007-12-20 10:25:00,42.07,42.3,42.07,42.27,100700.0,26.8152,26.9618,26.8152,26.9427,100700.0
2007-12-20 10:30:00,42.27,42.4,42.12,42.35,185700.0,26.9427,27.0255,26.847,26.9936,185700.0
2007-12-20 10:35:00,42.34,42.54,42.3,42.51,292300.0,26.9873,27.1147,26.9618,27.0956,292300.0
2007-12-20 10:40:00,42.52,42.65,42.52,42.55,122800.0,27.102,27.1849,27.102,27.1211,122800.0
2007-12-20 10:45:00,42.55,42.69,42.52,42.54,117300.0,27.1211,27.2104,27.102,27.1147,117300.0
2007-12-20 10:50:00,42.54,42.55,42.42,42.43,315800.0,27.1147,27.1211,27.0383,27.0446,315800.0
2007-12-20 10:55:00,42.42,42.46,42.31,42.39,129500.0,27.0383,27.0638,26.9681,27.0191,129500.0
2007-12-20 11:00:00,42.39,42.45,42.22,42.25,156700.0,27.0191,27.0574,26.9108,26.9299,156700.0
2007-12-20 11:05:00,42.24,42.35,42.2,42.28,125800.0,26.9235,26.9936,26.898,26.949,125800.0
2007-12-20 11:10:00,42.28,42.36,42.23,42.31,175100.0,26.949,27.0,26.9172,26.9681,175100.0
2007-12-20 11:15:00,42.3,42.34,42.24,42.27,140800.0,26.9618,26.9873,26.9235,26.9427,140800.0
2007-12-20 11:20:00,42.27,42.27,42.16,42.19,145900.0,26.9427,26.9427,26.8725,26.8917,145900.0
2007-12-20 11:25:00,42.18,42.28,42.16,42.22,148700.0,26.8853,26.949,26.8725,26.9108,148700.0
2007-12-20 11:30:00,42.22,42.23,42.18,42.23,81300.0,26.9108,26.9172,26.8853,26.9172,81300.0
2007-12-20 11:35:00,42.22,42.25,42.18,42.24,62000.0,26.9108,26.9299,26.8853,26.9235,62000.0
2007-12-20 11:40:00,42.24,42.34,42.23,42.32,94700.0,26.9235,26.9873,26.9172,26.9745,94700.0
2007-12-20 11:45:00,42.31,42.5,42.28,42.34,242200.0,26.9681,27.0893,26.949,26.9873,242200.0
2007-12-20 11:50:00,42.35,42.43,42.35,42.39,100100.0,26.9936,27.0446,26.9936,27.0191,100100.0
2007-12-20 11:55:00,42.39,42.65,42.39,42.5,152000.0,27.0191,27.1849,27.0191,27.0893,152000.0
2007-12-20 12:00:00,42.51,42.69,42.42,42.49,411500.0,27.0956,27.2104,27.0383,27.0829,411500.0
2007-12-20 12:05:00,42.49,42.55,42.48,42.54,89200.0,27.0829,27.1211,27.0765,27.1147,89200.0
2007-12-20 12:10:00,42.54,42.58,42.49,42.49,65500.0,27.1147,27.1402,27.0829,27.0829,65500.0
2007-12-20 12:15:00,42.49,42.62,42.49,42.6,82000.0,27.0829,27.1657,27.0829,27.153,82000.0
2007-12-20 12:20:00,42.59,42.61,42.54,42.58,165400.0,27.1466,27.1594,27.1147,27.1402,165400.0
2007-12-20 12:25:00,42.57,42.63,42.57,42.62,178800.0,27.1339,27.1721,27.1339,27.1657,178800.0
2007-12-20 12:30:00,42.62,42.67,42.57,42.65,121100.0,27.1657,27.1976,27.1339,27.1849,121100.0
2007-12-20 12:35:00,42.65,42.89,42.65,42.87,193700.0,27.1849,27.3378,27.1849,27.3251,193700.0
2007-12-20 12:40:00,42.86,42.97,42.68,42.85,240900.0,27.3187,27.3888,27.204,27.3123,240900.0
2007-12-20 12:45:00,42.85,42.89,42.82,42.88,294700.0,27.3123,27.3378,27.2932,27.3315,294700.0
2007-12-20 12:50:00,42.88,43.0,42.88,42.97,324200.0,27.3315,27.408,27.3315,27.3888,324200.0
2007-12-20 12:55:00,42.99,43.09,42.97,43.05,131500.0,27.4016,27.4653,27.3888,27.4398,131500.0
2007-12-20 13:00:00,43.04,43.1,42.98,43.01,86900.0,27.4334,27.4717,27.3952,27.4143,86900.0
2007-12-20 13:05:00,43.0,43.05,42.99,43.0,71800.0,27.408,27.4398,27.4016,27.408,71800.0
2007-12-20 13:10:00,43.0,43.03,42.95,43.02,90000.0,27.408,27.4271,27.3761,27.4207,90000.0
2007-12-20 13:15:00,43.03,43.05,42.98,43.03,66300.0,27.4271,27.4398,27.3952,27.4271,66300.0
2007-12-20 13:20:00,43.01,43.05,42.97,43.02,74600.0,27.4143,27.4398,27.3888,27.4207,74600.0
2007-12-20 13:25:00,43.02,43.04,42.97,42.99,106100.0,27.4207,27.4334,27.3888,27.4016,106100.0
2007-12-20 13:30:00,42.98,43.04,42.97,42.98,186600.0,27.3952,27.4334,27.3888,27.3952,186600.0
2007-12-20 13:35:00,42.97,43.01,42.93,42.99,124700.0,27.3888,27.4143,27.3633,27.4016,124700.0
2007-12-20 13:40:00,42.99,43.03,42.98,43.03,70900.0,27.4016,27.4271,27.3952,27.4271,70900.0
2007-12-20 13:45:00,43.03,43.03,42.99,42.99,48800.0,27.4271,27.4271,27.4016,27.4016,48800.0
2007-12-20 13:50:00,43.0,43.03,42.99,43.02,52800.0,27.408,27.4271,27.4016,27.4207,52800.0
2007-12-20 13:55:00,43.03,43.04,42.99,43.02,56700.0,27.4271,27.4334,27.4016,27.4207,56700.0
2007-12-20 14:00:00,43.02,43.03,42.98,42.99,197300.0,27.4207,27.4271,27.3952,27.4016,197300.0
2007-12-20 14:05:00,43.0,43.04,42.97,43.03,67900.0,27.408,27.4334,27.3888,27.4271,67900.0
2007-12-20 14:10:00,43.02,43.05,43.0,43.04,74500.0,27.4207,27.4398,27.408,27.4334,74500.0
2007-12-20 14:15:00,43.02,43.1,43.02,43.1,64000.0,27.4207,27.4717,27.4207,27.4717,64000.0
2007-12-20 14:20:00,43.1,43.1,43.03,43.07,78000.0,27.4717,27.4717,27.4271,27.4526,78000.0
2007-12-20 14:25:00,43.07,43.1,43.05,43.08,69400.0,27.4526,27.4717,27.4398,27.4589,69400.0
2007-12-20 14:30:00,43.08,43.2,43.03,43.11,146300.0,27.4589,27.5354,27.4271,27.4781,146300.0
2007-12-20 14:35:00,43.1,43.15,43.03,43.05,72600.0,27.4717,27.5036,27.4271,27.4398,72600.0
2007-12-20 14:40:00,43.05,43.11,42.99,43.06,153700.0,27.4398,27.4781,27.4016,27.4462,153700.0
2007-12-20 14:45:00,43.05,43.1,42.96,43.01,142300.0,27.4398,27.4717,27.3825,27.4143,142300.0
2007-12-20 14:50:00,43.0,43.02,42.98,43.0,260700.0,27.408,27.4207,27.3952,27.408,260700.0
2007-12-20 14:55:00,42.99,43.01,42.89,42.99,158400.0,27.4016,27.4143,27.3378,27.4016,158400.0
2007-12-20 15:00:00,43.0,43.01,42.98,42.99,139700.0,27.408,27.4143,27.3952,27.4016,139700.0
2007-12-20 15:05:00,42.99,43.01,42.99,43.0,89200.0,27.4016,27.4143,27.4016,27.408,89200.0
2007-12-20 15:10:00,43.0,43.2,42.99,43.19,320000.0,27.408,27.5354,27.4016,27.5291,320000.0
2007-12-20 15:15:00,43.2,43.26,43.13,43.22,127700.0,27.5354,27.5737,27.4908,27.5482,127700.0
2007-12-20 15:20:00,43.23,43.24,43.17,43.2,306900.0,27.5546,27.5609,27.5163,27.5354,306900.0
2007-12-20 15:25:00,43.19,43.3,43.15,43.23,133600.0,27.5291,27.5992,27.5036,27.5546,133600.0
2007-12-20 15:30:00,43.24,43.25,43.17,43.21,252100.0,27.5609,27.5673,27.5163,27.5418,252100.0
2007-12-20 15:35:00,43.22,43.24,43.15,43.22,104500.0,27.5482,27.5609,27.5036,27.5482,104500.0
2007-12-20 15:40:00,43.22,43.28,43.19,43.22,183100.0,27.5482,27.5864,27.5291,27.5482,183100.0
2007-12-20 15:45:00,43.22,43.37,43.22,43.35,210800.0,27.5482,27.6438,27.5482,27.631,210800.0
2007-12-20 15:50:00,43.35,43.36,43.3,43.3,153100.0,27.631,27.6374,27.5992,27.5992,153100.0
2007-12-20 15:55:00,43.3,43.33,43.26,43.31,418100.0,27.5992,27.6183,27.5737,27.6055,418100.0
2007-12-21 09:30:00,43.6,43.77,42.89,43.1,1454600.0,27.7904,27.8987,27.3378,27.4717,1454600.0
2007-12-21 09:35:00,43.08,43.6,43.03,43.52,160800.0,27.4589,27.7904,27.4271,27.7394,160800.0
2007-12-21 09:40:00,43.53,43.56,43.38,43.53,90200.0,27.7458,27.7649,27.6502,27.7458,90200.0
2007-12-21 09:45:00,43.53,43.84,43.51,43.58,132100.0,27.7458,27.9434,27.733,27.7776,132100.0
2007-12-21 09:50:00,43.57,43.72,43.52,43.56,127400.0,27.7713,27.8669,27.7394,27.7649,127400.0
2007-12-21 09:55:00,43.59,43.74,43.48,43.51,71000.0,27.784,27.8796,27.7139,27.733,71000.0
2007-12-21 10:00:00,43.52,43.66,43.52,43.59,84700.0,27.7394,27.8286,27.7394,27.784,84700.0
2007-12-21 10:05:00,43.58,43.63,43.5,43.54,65300.0,27.7776,27.8095,27.7266,27.7521,65300.0
2007-12-21 10:10:00,43.54,43.54,43.4,43.52,129300.0,27.7521,27.7521,27.6629,27.7394,129300.0
2007-12-21 10:15:00,43.52,43.56,43.51,43.54,103400.0,27.7394,27.7649,27.733,27.7521,103400.0
2007-12-21 10:20:00,43.54,43.57,43.51,43.53,220600.0,27.7521,27.7713,27.733,27.7458,220600.0
2007-12-21 10:25:00,43.53,43.68,43.53,43.68,80200.0,27.7458,27.8414,27.7458,27.8414,80200.0
2007-12-21 10:30:00,43.68,43.8,43.67,43.74,83800.0,27.8414,27.9179,27.835,27.8796,83800.0
2007-12-21 10:35:00,43.74,43.88,43.69,43.86,56000.0,27.8796,27.9689,27.8478,27.9561,56000.0
2007-12-21 10:40:00,43.86,43.87,43.8,43.83,28800.0,27.9561,27.9625,27.9179,27.937,28800.0
2007-12-21 10:45:00,43.83,43.87,43.67,43.68,74600.0,27.937,27.9625,27.835,27.8414,74600.0
2007-12-21 10:50:00,43.69,43.7,43.62,43.7,45400.0,27.8478,27.8541,27.8031,27.8541,45400.0
2007-12-21 10:55:00,43.72,43.74,43.63,43.69,53000.0,27.8669,27.8796,27.8095,27.8478,53000.0
2007-12-21 11:00:00,43.69,43.75,43.66,43.73,51300.0,27.8478,27.886,27.8286,27.8732,51300.0
2007-12-21 11:05:00,43.74,43.79,43.71,43.74,75500.0,27.8796,27.9115,27.8605,27.8796,75500.0
2007-12-21 11:10:00,43.74,43.75,43.6,43.72,86200.0,27.8796,27.886,27.7904,27.8669,86200.0
2007-12-21 11:15:00,43.72,43.73,43.68,43.71,75100.0,27.8669,27.8732,27.8414,27.8605,75100.0
2007-12-21 11:20:00,43.71,43.72,43.69,43.7,94500.0,27.8605,27.8669,27.8478,27.8541,94500.0
2007-12-21 11:25:00,43.71,43.72,43.68,43.69,161500.0,27.8605,27.8669,27.8414,27.8478,161500.0
2007-12-21 11:30:00,43.7,43.79,43.7,43.78,70100.0,27.8541,27.9115,27.8541,27.9051,70100.0
2007-12-21 11:35:00,43.77,43.94,43.77,43.91,82800.0,27.8987,28.0071,27.8987,27.988,82800.0
2007-12-21 11:40:00,43.91,44.06,43.84,43.96,242000.0,27.988,28.0836,27.9434,28.0198,242000.0
2007-12-21 11:45:00,43.96,43.99,43.92,43.97,167400.0,28.0198,28.039,27.9944,28.0262,167400.0
2007-12-21 11:50:00,43.97,44.0,43.9,43.95,320100.0,28.0262,28.0453,27.9816,28.0135,320100.0
2007-12-21 11:55:00,43.95,44.0,43.95,43.99,71400.0,28.0135,28.0453,28.0135,28.039,71400.0
2007-12-21 12:00:00,43.99,44.0,43.95,43.98,68200.0,28.039,28.0453,28.0135,28.0326,68200.0
2007-12-21 12:05:00,43.98,44.0,43.96,43.97,79600.0,28.0326,28.0453,28.0198,28.0262,79600.0
2007-12-21 12:10:00,43.97,43.97,43.8,43.82,215100.0,28.0262,28.0262,27.9179,27.9306,215100.0
2007-12-21 12:15:00,43.83,43.91,43.75,43.82,280400.0,27.937,27.988,27.886,27.9306,280400.0
2007-12-21 12:20:00,43.83,43.92,43.77,43.86,138200.0,27.937,27.9944,27.8987,27.9561,138200.0
2007-12-21 12:25:00,43.85,43.95,43.83,43.91,198400.0,27.9497,28.0135,27.937,27.988,198400.0
2007-12-21 12:30:00,43.91,43.92,43.86,43.91,66100.0,27.988,27.9944,27.9561,27.988,66100.0
2007-12-21 12:35:00,43.9,43.92,43.89,43.9,77500.0,27.9816,27.9944,27.9752,27.9816,77500.0
2007-12-21 12:40:00,43.9,43.92,43.9,43.9,86000.0,27.9816,27.9944,27.9816,27.9816,86000.0
2007-12-21 12:45:00,43.91,43.91,43.89,43.9,196700.0,27.988,27.988,27.9752,27.9816,196700.0
2007-12-21 12:50:00,43.91,43.91,43.83,43.84,250800.0,27.988,27.988,27.937,27.9434,250800.0
2007-12-21 12:55:00,43.85,43.9,43.85,43.9,31000.0,27.9497,27.9816,27.9497,27.9816,31000.0
2007-12-21 13:00:00,43.9,43.91,43.88,43.88,75700.0,27.9816,27.988,27.9689,27.9689,75700.0
2007-12-21 13:05:00,43.89,43.89,43.82,43.86,69300.0,27.9752,27.9752,27.9306,27.9561,69300.0
2007-12-21 13:10:00,43.86,43.87,43.73,43.8,204700.0,27.9561,27.9625,27.8732,27.9179,204700.0
2007-12-21 13:15:00,43.8,43.89,43.8,43.86,74700.0,27.9179,27.9752,27.9179,27.9561,74700.0
2007-12-21 13:20:00,43.87,43.87,43.83,43.83,109100.0,27.9625,27.9625,27.937,27.937,109100.0
2007-12-21 13:25:00,43.84,43.92,43.84,43.9,168100.0,27.9434,27.9944,27.9434,27.9816,168100.0
2007-12-21 13:30:00,43.9,43.91,43.84,43.86,61600.0,27.9816,27.988,27.9434,27.9561,61600.0
2007-12-21 13:35:00,43.86,43.87,43.85,43.86,26800.0,27.9561,27.9625,27.9497,27.9561,26800.0
2007-12-21 13:40:00,43.86,43.87,43.86,43.86,16200.0,27.9561,27.9625,27.9561,27.9561,16200.0
2007-12-21 13:45:00,43.87,43.93,43.82,43.86,262500.0,27.9625,28.0007,27.9306,27.9561,262500.0
2007-12-21 13:50:00,43.86,43.95,43.84,43.9,132100.0,27.9561,28.0135,27.9434,27.9816,132100.0
2007-12-21 13:55:00,43.91,43.91,43.84,43.89,22000.0,27.988,27.988,27.9434,27.9752,22000.0
2007-12-21 14:00:00,43.89,43.94,43.88,43.91,31500.0,27.9752,28.0071,27.9689,27.988,31500.0
2007-12-21 14:05:00,43.91,43.92,43.9,43.92,26900.0,27.988,27.9944,27.9816,27.9944,26900.0
2007-12-21 14:10:00,43.92,43.95,43.91,43.92,148000.0,27.9944,28.0135,27.988,27.9944,148000.0
2007-12-21 14:15:00,43.92,43.97,43.91,43.94,69500.0,27.9944,28.0262,27.988,28.0071,69500.0
2007-12-21 14:20:00,43.94,43.98,43.94,43.97,40100.0,28.0071,28.0326,28.0071,28.0262,40100.0
2007-12-21 14:25:00,43.97,43.99,43.96,43.97,35400.0,28.0262,28.039,28.0198,28.0262,35400.0
2007-12-21 14:30:00,43.98,43.98,43.97,43.98,27100.0,28.0326,28.0326,28.0262,28.0326,27100.0
2007-12-21 14:35:00,43.97,43.99,43.97,43.98,42400.0,28.0262,28.039,28.0262,28.0326,42400.0
2007-12-21 14:40:00,43.97,44.0,43.96,43.96,44400.0,28.0262,28.0453,28.0198,28.0198,44400.0
2007-12-21 14:45:00,43.97,44.0,43.96,43.97,90500.0,28.0262,28.0453,28.0198,28.0262,90500.0
2007-12-21 14:50:00,43.98,43.99,43.97,43.98,29600.0,28.0326,28.039,28.0262,28.0326,29600.0
2007-12-21 14:55:00,43.99,44.03,43.93,44.0,177200.0,28.039,28.0645,28.0007,28.0453,177200.0
2007-12-21 15:00:00,44.0,44.02,44.0,44.02,40900.0,28.0453,28.0581,28.0453,28.0581,40900.0
2007-12-21 15:05:00,44.02,44.1,44.0,44.09,124800.0,28.0581,28.1091,28.0453,28.1027,124800.0
2007-12-21 15:10:00,44.1,44.1,44.04,44.07,44000.0,28.1091,28.1091,28.0708,28.09,44000.0
2007-12-21 15:15:00,44.06,44.13,44.04,44.1,94200.0,28.0836,28.1282,28.0708,28.1091,94200.0
2007-12-21 15:20:00,44.1,44.15,44.09,44.1,74800.0,28.1091,28.141,28.1027,28.1091,74800.0
2007-12-21 15:25:00,44.1,44.15,44.1,44.13,61100.0,28.1091,28.141,28.1091,28.1282,61100.0
2007-12-21 15:30:00,44.13,44.15,44.04,44.14,286800.0,28.1282,28.141,28.0708,28.1346,286800.0
2007-12-21 15:35:00,44.14,44.2,44.12,44.15,89100.0,28.1346,28.1728,28.1218,28.141,89100.0
2007-12-21 15:40:00,44.16,44.21,44.13,44.18,176400.0,28.1473,28.1792,28.1282,28.1601,176400.0
2007-12-21 15:45:00,44.18,44.25,44.14,44.22,171100.0,28.1601,28.2047,28.1346,28.1856,171100.0
2007-12-21 15:50:00,44.22,44.24,44.16,44.21,244900.0,28.1856,28.1983,28.1473,28.1792,244900.0
2007-12-21 15:55:00,44.22,44.35,44.21,44.29,626200.0,28.1856,28.2684,28.1792,28.2302,626200.0
2007-12-24 09:30:00,44.28,44.4,43.91,44.31,131500.0,28.2238,28.3003,27.988,28.2429,131500.0
2007-12-24 09:35:00,44.33,44.39,44.21,44.27,52700.0,28.2557,28.2939,28.1792,28.2174,52700.0
2007-12-24 09:40:00,44.27,44.3,44.23,44.25,66300.0,28.2174,28.2366,28.1919,28.2047,66300.0
2007-12-24 09:45:00,44.24,44.6,44.22,44.54,170700.0,28.1983,28.4278,28.1856,28.3895,170700.0
2007-12-24 09:50:00,44.54,44.76,44.54,44.69,158800.0,28.3895,28.5298,28.3895,28.4851,158800.0
2007-12-24 09:55:00,44.69,44.7,44.64,44.69,58900.0,28.4851,28.4915,28.4533,28.4851,58900.0
2007-12-24 10:00:00,44.69,44.9,44.69,44.88,92800.0,28.4851,28.619,28.4851,28.6063,92800.0
2007-12-24 10:05:00,44.86,45.0,44.86,44.94,89100.0,28.5935,28.6827,28.5935,28.6445,89100.0
2007-12-24 10:10:00,44.95,44.97,44.88,44.95,48700.0,28.6509,28.6636,28.6063,28.6509,48700.0
2007-12-24 10:15:00,44.95,45.02,44.71,44.91,220000.0,28.6509,28.6955,28.4979,28.6254,220000.0
2007-12-24 10:20:00,44.9,44.94,44.0,44.66,138200.0,28.619,28.6445,28.0453,28.466,138200.0
2007-12-24 10:25:00,44.66,44.98,44.65,44.95,80600.0,28.466,28.67,28.4597,28.6509,80600.0
2007-12-24 10:30:00,44.95,45.2,44.95,45.18,241800.0,28.6509,28.8102,28.6509,28.7975,241800.0
2007-12-24 10:35:00,45.16,45.25,45.07,45.23,99700.0,28.7847,28.8421,28.7274,28.8293,99700.0
2007-12-24 10:40:00,45.24,45.29,45.21,45.22,69800.0,28.8357,28.8676,28.8166,28.823,69800.0
2007-12-24 10:45:00,45.24,45.24,45.07,45.08,79400.0,28.8357,28.8357,28.7274,28.7337,79400.0
2007-12-24 10:50:00,45.08,45.12,45.07,45.07,35600.0,28.7337,28.7592,28.7274,28.7274,35600.0
2007-12-24 10:55:00,45.09,45.15,45.07,45.11,41800.0,28.7401,28.7783,28.7274,28.7529,41800.0
2007-12-24 11:00:00,45.11,45.17,45.07,45.11,42500.0,28.7529,28.7911,28.7274,28.7529,42500.0
2007-12-24 11:05:00,45.09,45.12,45.07,45.08,43900.0,28.7401,28.7592,28.7274,28.7337,43900.0
2007-12-24 11:10:00,45.08,45.08,44.96,44.98,65200.0,28.7337,28.7337,28.6572,28.67,65200.0
2007-12-24 11:15:00,44.95,45.08,44.95,45.01,48700.0,28.6509,28.7337,28.6509,28.6891,48700.0
2007-12-24 11:20:00,45.0,45.01,44.9,44.96,47100.0,28.6827,28.6891,28.619,28.6572,47100.0
2007-12-24 11:25:00,44.97,45.02,44.95,44.95,48900.0,28.6636,28.6955,28.6509,28.6509,48900.0
2007-12-24 11:30:00,44.95,44.97,44.92,44.97,28300.0,28.6509,28.6636,28.6317,28.6636,28300.0
2007-12-24 11:35:00,44.98,45.06,44.97,45.06,45700.0,28.67,28.721,28.6636,28.721,45700.0
2007-12-24 11:40:00,45.06,45.09,45.03,45.07,25900.0,28.721,28.7401,28.7019,28.7274,25900.0
2007-12-24 11:45:00,45.07,45.3,45.07,45.2,102500.0,28.7274,28.874,28.7274,28.8102,102500.0
2007-12-24 11:50:00,45.2,45.22,45.07,45.07,31400.0,28.8102,28.823,28.7274,28.7274,31400.0
2007-12-24 11:55:00,45.08,45.16,45.06,45.13,49600.0,28.7337,28.7847,28.721,28.7656,49600.0
2007-12-24 12:00:00,45.13,45.15,45.1,45.1,35900.0,28.7656,28.7783,28.7465,28.7465,35900.0
2007-12-24 12:05:00,45.11,45.11,44.99,45.03,61900.0,28.7529,28.7529,28.6764,28.7019,61900.0
2007-12-24 12:10:00,45.03,45.05,44.91,44.94,65400.0,28.7019,28.7146,28.6254,28.6445,65400.0
2007-12-24 12:15:00,44.94,45.11,44.94,45.1,29100.0,28.6445,28.7529,28.6445,28.7465,29100.0
2007-12-24 12:20:00,45.11,45.14,45.04,45.05,39300.0,28.7529,28.772,28.7082,28.7146,39300.0
2007-12-24 12:25:00,45.04,45.07,44.94,44.99,66600.0,28.7082,28.7274,28.6445,28.6764,66600.0
2007-12-24 12:30:00,45.0,45.02,44.95,44.96,31800.0,28.6827,28.6955,28.6509,28.6572,31800.0
2007-12-24 12:35:00,44.97,45.14,44.95,44.98,102400.0,28.6636,28.772,28.6509,28.67,102400.0
2007-12-24 12:40:00,44.97,45.0,44.77,44.77,105300.0,28.6636,28.6827,28.5361,28.5361,105300.0
2007-12-24 12:45:00,44.78,45.04,44.78,45.0,71900.0,28.5425,28.7082,28.5425,28.6827,71900.0
2007-12-24 12:50:00,45.01,45.03,44.87,44.94,80400.0,28.6891,28.7019,28.5999,28.6445,80400.0
2007-12-24 12:55:00,44.94,45.11,44.89,45.07,78000.0,28.6445,28.7529,28.6126,28.7274,78000.0
2007-12-24 13:00:00,45.11,45.11,44.99,44.99,87500.0,28.7529,28.7529,28.6764,28.6764,87500.0
2007-12-24 13:05:00,44.99,44.99,44.99,44.99,0.0,28.6764,28.6764,28.6764,28.6764,0.0
2007-12-24 13:10:00,44.99,44.99,44.99,44.99,0.0,28.6764,28.6764,28.6764,28.6764,0.0
2007-12-24 13:15:00,45.07,45.07,45.07,45.07,1000.0,28.7274,28.7274,28.7274,28.7274,1000.0
2007-12-24 13:20:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:25:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:30:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:35:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:40:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:45:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:50:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:55:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:00:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:05:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:10:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:15:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:20:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:25:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:30:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:35:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:40:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:45:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:50:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:55:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:00:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:05:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:10:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:15:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:20:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:25:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:30:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:35:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:40:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:45:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:50:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:55:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-26 09:30:00,44.99,45.4,44.95,45.38,206100.0,28.6764,28.9377,28.6509,28.9249,206100.0
2007-12-26 09:35:00,45.38,45.6,45.1,45.51,178300.0,28.9249,29.0652,28.7465,29.0078,178300.0
2007-12-26 09:40:00,45.5,45.56,45.44,45.55,86700.0,29.0014,29.0397,28.9632,29.0333,86700.0
2007-12-26 09:45:00,45.55,45.72,45.53,45.72,141800.0,29.0333,29.1417,29.0206,29.1417,141800.0
2007-12-26 09:50:00,45.72,45.89,45.31,45.84,87100.0,29.1417,29.25,28.8803,29.2181,87100.0
2007-12-26 09:55:00,45.84,45.99,45.76,45.97,127900.0,29.2181,29.3138,29.1672,29.301,127900.0
2007-12-26 10:00:00,45.99,45.99,45.85,45.87,89600.0,29.3138,29.3138,29.2245,29.2373,89600.0
2007-12-26 10:05:00,45.87,45.88,45.62,45.71,118100.0,29.2373,29.2436,29.0779,29.1353,118100.0
2007-12-26 10:10:00,45.71,45.75,45.5,45.5,75200.0,29.1353,29.1608,29.0014,29.0014,75200.0
2007-12-26 10:15:00,45.5,45.55,45.35,45.53,86900.0,29.0014,29.0333,28.9058,29.0206,86900.0
2007-12-26 10:20:00,45.53,45.56,45.47,45.51,52000.0,29.0206,29.0397,28.9823,29.0078,52000.0
2007-12-26 10:25:00,45.51,45.64,45.47,45.56,53700.0,29.0078,29.0907,28.9823,29.0397,53700.0
2007-12-26 10:30:00,45.56,45.65,45.52,45.65,34500.0,29.0397,29.097,29.0142,29.097,34500.0
2007-12-26 10:35:00,45.67,45.72,45.64,45.65,37400.0,29.1098,29.1417,29.0907,29.097,37400.0
2007-12-26 10:40:00,45.67,45.7,45.56,45.65,54400.0,29.1098,29.1289,29.0397,29.097,54400.0
2007-12-26 10:45:00,45.65,45.77,45.65,45.76,47400.0,29.097,29.1735,29.097,29.1672,47400.0
2007-12-26 10:50:00,45.77,45.8,45.73,45.77,101400.0,29.1735,29.1927,29.148,29.1735,101400.0
2007-12-26 10:55:00,45.77,45.79,45.7,45.7,32000.0,29.1735,29.1863,29.1289,29.1289,32000.0
2007-12-26 11:00:00,45.7,45.73,45.58,45.72,82500.0,29.1289,29.148,29.0524,29.1417,82500.0
2007-12-26 11:05:00,45.73,45.78,45.58,45.78,109700.0,29.148,29.1799,29.0524,29.1799,109700.0
2007-12-26 11:10:00,45.78,45.8,45.72,45.8,87500.0,29.1799,29.1927,29.1417,29.1927,87500.0
2007-12-26 11:15:00,45.78,45.79,45.71,45.73,76000.0,29.1799,29.1863,29.1353,29.148,76000.0
2007-12-26 11:20:00,45.74,45.75,45.62,45.68,93100.0,29.1544,29.1608,29.0779,29.1162,93100.0
2007-12-26 11:25:00,45.68,45.72,45.67,45.67,60000.0,29.1162,29.1417,29.1098,29.1098,60000.0
2007-12-26 11:30:00,45.67,45.75,45.65,45.67,66600.0,29.1098,29.1608,29.097,29.1098,66600.0
2007-12-26 11:35:00,45.65,45.69,45.56,45.59,56400.0,29.097,29.1225,29.0397,29.0588,56400.0
2007-12-26 11:40:00,45.57,45.76,45.55,45.6,158000.0,29.0461,29.1672,29.0333,29.0652,158000.0
2007-12-26 11:45:00,45.61,45.95,45.61,45.95,127200.0,29.0715,29.2883,29.0715,29.2883,127200.0
2007-12-26 11:50:00,45.95,45.97,45.8,45.93,139400.0,29.2883,29.301,29.1927,29.2755,139400.0
2007-12-26 11:55:00,45.92,45.93,45.71,45.71,37900.0,29.2691,29.2755,29.1353,29.1353,37900.0
2007-12-26 12:00:00,45.71,45.77,45.69,45.76,34500.0,29.1353,29.1735,29.1225,29.1672,34500.0
2007-12-26 12:05:00,45.76,45.87,45.73,45.87,69300.0,29.1672,29.2373,29.148,29.2373,69300.0
2007-12-26 12:10:00,45.87,45.87,45.83,45.84,29100.0,29.2373,29.2373,29.2118,29.2181,29100.0
2007-12-26 12:15:00,45.84,45.85,45.79,45.8,17400.0,29.2181,29.2245,29.1863,29.1927,17400.0
2007-12-26 12:20:00,45.81,45.81,45.6,45.61,53300.0,29.199,29.199,29.0652,29.0715,53300.0
2007-12-26 12:25:00,45.6,45.62,45.52,45.59,34400.0,29.0652,29.0779,29.0142,29.0588,34400.0
2007-12-26 12:30:00,45.58,45.63,45.44,45.5,42000.0,29.0524,29.0843,28.9632,29.0014,42000.0
2007-12-26 12:35:00,45.49,45.52,45.45,45.45,32500.0,28.9951,29.0142,28.9696,28.9696,32500.0
2007-12-26 12:40:00,45.45,45.53,45.3,45.3,62300.0,28.9696,29.0206,28.874,28.874,62300.0
2007-12-26 12:45:00,45.3,45.44,45.3,45.4,38400.0,28.874,28.9632,28.874,28.9377,38400.0
2007-12-26 12:50:00,45.39,45.56,45.39,45.49,52300.0,28.9313,29.0397,28.9313,28.9951,52300.0
2007-12-26 12:55:00,45.48,45.51,45.36,45.38,30900.0,28.9887,29.0078,28.9122,28.9249,30900.0
2007-12-26 13:00:00,45.38,45.42,45.26,45.42,48500.0,28.9249,28.9504,28.8485,28.9504,48500.0
2007-12-26 13:05:00,45.43,45.49,45.38,45.38,32500.0,28.9568,28.9951,28.9249,28.9249,32500.0
2007-12-26 13:10:00,45.39,45.47,45.35,45.43,26200.0,28.9313,28.9823,28.9058,28.9568,26200.0
2007-12-26 13:15:00,45.42,45.43,45.35,45.4,21800.0,28.9504,28.9568,28.9058,28.9377,21800.0
2007-12-26 13:20:00,45.38,45.46,45.38,45.44,48900.0,28.9249,28.9759,28.9249,28.9632,48900.0
2007-12-26 13:25:00,45.44,45.45,45.4,45.44,37200.0,28.9632,28.9696,28.9377,28.9632,37200.0
2007-12-26 13:30:00,45.44,45.5,45.41,45.5,51700.0,28.9632,29.0014,28.9441,29.0014,51700.0
2007-12-26 13:35:00,45.5,45.51,45.49,45.49,34900.0,29.0014,29.0078,28.9951,28.9951,34900.0
2007-12-26 13:40:00,45.49,45.5,45.46,45.46,37200.0,28.9951,29.0014,28.9759,28.9759,37200.0
2007-12-26 13:45:00,45.45,45.56,45.45,45.55,35700.0,28.9696,29.0397,28.9696,29.0333,35700.0
2007-12-26 13:50:00,45.56,45.7,45.51,45.65,41800.0,29.0397,29.1289,29.0078,29.097,41800.0
2007-12-26 13:55:00,45.65,45.75,45.56,45.74,32600.0,29.097,29.1608,29.0397,29.1544,32600.0
2007-12-26 14:00:00,45.74,45.75,45.61,45.64,33300.0,29.1544,29.1608,29.0715,29.0907,33300.0
2007-12-26 14:05:00,45.65,45.74,45.64,45.74,30100.0,29.097,29.1544,29.0907,29.1544,30100.0
2007-12-26 14:10:00,45.73,45.88,45.72,45.88,39900.0,29.148,29.2436,29.1417,29.2436,39900.0
2007-12-26 14:15:00,45.87,45.89,45.77,45.77,34600.0,29.2373,29.25,29.1735,29.1735,34600.0
2007-12-26 14:20:00,45.77,45.9,45.77,45.78,55500.0,29.1735,29.2564,29.1735,29.1799,55500.0
2007-12-26 14:25:00,45.78,45.78,45.72,45.75,36100.0,29.1799,29.1799,29.1417,29.1608,36100.0
2007-12-26 14:30:00,45.75,45.76,45.7,45.72,246600.0,29.1608,29.1672,29.1289,29.1417,246600.0
2007-12-26 14:35:00,45.72,45.73,45.59,45.63,26100.0,29.1417,29.148,29.0588,29.0843,26100.0
2007-12-26 14:40:00,45.62,45.77,45.62,45.66,96400.0,29.0779,29.1735,29.0779,29.1034,96400.0
2007-12-26 14:45:00,45.66,45.72,45.64,45.67,39800.0,29.1034,29.1417,29.0907,29.1098,39800.0
2007-12-26 14:50:00,45.67,45.7,45.61,45.65,44700.0,29.1098,29.1289,29.0715,29.097,44700.0
2007-12-26 14:55:00,45.65,45.68,45.63,45.65,30000.0,29.097,29.1162,29.0843,29.097,30000.0
2007-12-26 15:00:00,45.65,45.67,45.64,45.65,26900.0,29.097,29.1098,29.0907,29.097,26900.0
2007-12-26 15:05:00,45.65,45.66,45.62,45.64,50900.0,29.097,29.1034,29.0779,29.0907,50900.0
2007-12-26 15:10:00,45.63,45.69,45.63,45.65,37900.0,29.0843,29.1225,29.0843,29.097,37900.0
2007-12-26 15:15:00,45.65,45.67,45.57,45.64,42900.0,29.097,29.1098,29.0461,29.0907,42900.0
2007-12-26 15:20:00,45.64,45.65,45.6,45.61,33400.0,29.0907,29.097,29.0652,29.0715,33400.0
2007-12-26 15:25:00,45.6,45.62,45.59,45.6,69100.0,29.0652,29.0779,29.0588,29.0652,69100.0
2007-12-26 15:30:00,45.6,45.68,45.59,45.67,75300.0,29.0652,29.1162,29.0588,29.1098,75300.0
2007-12-26 15:35:00,45.66,45.75,45.63,45.73,61600.0,29.1034,29.1608,29.0843,29.148,61600.0
2007-12-26 15:40:00,45.74,45.74,45.69,45.73,44700.0,29.1544,29.1544,29.1225,29.148,44700.0
2007-12-26 15:45:00,45.74,45.81,45.73,45.8,129100.0,29.1544,29.199,29.148,29.1927,129100.0
2007-12-26 15:50:00,45.8,45.81,45.74,45.75,79100.0,29.1927,29.199,29.1544,29.1608,79100.0
2007-12-26 15:55:00,45.74,45.81,45.74,45.79,117800.0,29.1544,29.199,29.1544,29.1863,117800.0
2007-12-27 09:30:00,45.04,45.44,45.04,45.44,209500.0,28.7082,28.9632,28.7082,28.9632,209500.0
2007-12-27 09:35:00,45.44,45.44,45.3,45.43,72700.0,28.9632,28.9632,28.874,28.9568,72700.0
2007-12-27 09:40:00,45.42,45.59,45.4,45.57,127800.0,28.9504,29.0588,28.9377,29.0461,127800.0
2007-12-27 09:45:00,45.57,45.73,45.51,45.73,116400.0,29.0461,29.148,29.0078,29.148,116400.0
2007-12-27 09:50:00,45.73,45.73,45.6,45.61,66000.0,29.148,29.148,29.0652,29.0715,66000.0
2007-12-27 09:55:00,45.62,45.67,45.55,45.64,73500.0,29.0779,29.1098,29.0333,29.0907,73500.0
2007-12-27 10:00:00,45.64,45.65,45.47,45.62,147200.0,29.0907,29.097,28.9823,29.0779,147200.0
2007-12-27 10:05:00,45.61,45.65,45.59,45.63,31700.0,29.0715,29.097,29.0588,29.0843,31700.0
2007-12-27 10:10:00,45.62,45.62,45.5,45.56,30400.0,29.0779,29.0779,29.0014,29.0397,30400.0
2007-12-27 10:15:00,45.56,45.64,45.56,45.64,28100.0,29.0397,29.0907,29.0397,29.0907,28100.0
2007-12-27 10:20:00,45.64,45.75,45.61,45.74,68500.0,29.0907,29.1608,29.0715,29.1544,68500.0
2007-12-27 10:25:00,45.74,45.8,45.57,45.72,93200.0,29.1544,29.1927,29.0461,29.1417,93200.0
2007-12-27 10:30:00,45.73,45.74,45.38,45.39,47000.0,29.148,29.1544,28.9249,28.9313,47000.0
2007-12-27 10:35:00,45.38,45.44,45.02,45.13,76400.0,28.9249,28.9632,28.6955,28.7656,76400.0
2007-12-27 10:40:00,45.13,45.52,45.13,45.47,98300.0,28.7656,29.0142,28.7656,28.9823,98300.0
2007-12-27 10:45:00,45.47,45.72,45.47,45.65,102400.0,28.9823,29.1417,28.9823,29.097,102400.0
2007-12-27 10:50:00,45.65,45.66,45.58,45.63,35100.0,29.097,29.1034,29.0524,29.0843,35100.0
2007-12-27 10:55:00,45.61,45.7,45.49,45.6,66700.0,29.0715,29.1289,28.9951,29.0652,66700.0
2007-12-27 11:00:00,45.6,45.67,45.56,45.62,52900.0,29.0652,29.1098,29.0397,29.0779,52900.0
2007-12-27 11:05:00,45.61,45.63,45.56,45.56,65500.0,29.0715,29.0843,29.0397,29.0397,65500.0
2007-12-27 11:10:00,45.56,45.7,45.47,45.64,165200.0,29.0397,29.1289,28.9823,29.0907,165200.0
2007-12-27 11:15:00,45.63,45.63,45.59,45.63,28300.0,29.0843,29.0843,29.0588,29.0843,28300.0
2007-12-27 11:20:00,45.62,45.67,45.62,45.64,28500.0,29.0779,29.1098,29.0779,29.0907,28500.0
2007-12-27 11:25:00,45.64,45.7,45.64,45.67,23700.0,29.0907,29.1289,29.0907,29.1098,23700.0
2007-12-27 11:30:00,45.65,45.66,45.61,45.63,21800.0,29.097,29.1034,29.0715,29.0843,21800.0
2007-12-27 11:35:00,45.62,45.64,45.61,45.62,14700.0,29.0779,29.0907,29.0715,29.0779,14700.0
2007-12-27 11:40:00,45.61,45.69,45.6,45.67,84100.0,29.0715,29.1225,29.0652,29.1098,84100.0
2007-12-27 11:45:00,45.66,45.81,45.66,45.76,47200.0,29.1034,29.199,29.1034,29.1672,47200.0
2007-12-27 11:50:00,45.77,45.87,45.76,45.86,81800.0,29.1735,29.2373,29.1672,29.2309,81800.0
2007-12-27 11:55:00,45.86,45.87,45.74,45.77,62500.0,29.2309,29.2373,29.1544,29.1735,62500.0
2007-12-27 12:00:00,45.77,45.78,45.75,45.77,43700.0,29.1735,29.1799,29.1608,29.1735,43700.0
2007-12-27 12:05:00,45.76,45.77,45.56,45.73,90100.0,29.1672,29.1735,29.0397,29.148,90100.0
2007-12-27 12:10:00,45.72,45.81,45.72,45.8,52600.0,29.1417,29.199,29.1417,29.1927,52600.0
2007-12-27 12:15:00,45.8,45.88,45.8,45.87,44600.0,29.1927,29.2436,29.1927,29.2373,44600.0
2007-12-27 12:20:00,45.87,45.94,45.86,45.88,66900.0,29.2373,29.2819,29.2309,29.2436,66900.0
2007-12-27 12:25:00,45.89,45.91,45.86,45.9,169800.0,29.25,29.2628,29.2309,29.2564,169800.0
2007-12-27 12:30:00,45.9,45.91,45.84,45.9,104100.0,29.2564,29.2628,29.2181,29.2564,104100.0
2007-12-27 12:35:00,45.91,45.92,45.88,45.89,234800.0,29.2628,29.2691,29.2436,29.25,234800.0
2007-12-27 12:40:00,45.89,45.91,45.89,45.9,94300.0,29.25,29.2628,29.25,29.2564,94300.0
2007-12-27 12:45:00,45.9,45.91,45.9,45.9,26600.0,29.2564,29.2628,29.2564,29.2564,26600.0
2007-12-27 12:50:00,45.9,45.91,45.84,45.91,96000.0,29.2564,29.2628,29.2181,29.2628,96000.0
2007-12-27 12:55:00,45.9,45.96,45.79,45.93,232700.0,29.2564,29.2946,29.1863,29.2755,232700.0
2007-12-27 13:00:00,45.93,45.93,45.91,45.91,27500.0,29.2755,29.2755,29.2628,29.2628,27500.0
2007-12-27 13:05:00,45.91,45.92,45.9,45.91,43400.0,29.2628,29.2691,29.2564,29.2628,43400.0
2007-12-27 13:10:00,45.91,45.94,45.91,45.94,35500.0,29.2628,29.2819,29.2628,29.2819,35500.0
2007-12-27 13:15:00,45.94,45.96,45.93,45.95,100500.0,29.2819,29.2946,29.2755,29.2883,100500.0
2007-12-27 13:20:00,45.94,46.0,45.93,45.97,216300.0,29.2819,29.3201,29.2755,29.301,216300.0
2007-12-27 13:25:00,45.97,45.98,45.96,45.97,60900.0,29.301,29.3074,29.2946,29.301,60900.0
2007-12-27 13:30:00,45.97,45.98,45.96,45.96,43400.0,29.301,29.3074,29.2946,29.2946,43400.0
2007-12-27 13:35:00,45.97,45.97,45.96,45.96,44200.0,29.301,29.301,29.2946,29.2946,44200.0
2007-12-27 13:40:00,45.97,46.02,45.96,46.02,133300.0,29.301,29.3329,29.2946,29.3329,133300.0
2007-12-27 13:45:00,46.01,46.03,45.96,45.98,45500.0,29.3265,29.3393,29.2946,29.3074,45500.0
2007-12-27 13:50:00,45.97,46.03,45.97,46.01,46400.0,29.301,29.3393,29.301,29.3265,46400.0
2007-12-27 13:55:00,46.01,46.05,46.01,46.02,43700.0,29.3265,29.352,29.3265,29.3329,43700.0
2007-12-27 14:00:00,46.02,46.04,46.0,46.03,42800.0,29.3329,29.3456,29.3201,29.3393,42800.0
2007-12-27 14:05:00,46.03,46.09,46.03,46.09,50700.0,29.3393,29.3775,29.3393,29.3775,50700.0
2007-12-27 14:10:00,46.08,46.1,46.06,46.06,39900.0,29.3711,29.3839,29.3584,29.3584,39900.0
2007-12-27 14:15:00,46.06,46.07,46.02,46.05,150900.0,29.3584,29.3648,29.3329,29.352,150900.0
2007-12-27 14:20:00,46.06,46.08,45.99,46.08,46500.0,29.3584,29.3711,29.3138,29.3711,46500.0
2007-12-27 14:25:00,46.07,46.13,46.07,46.13,57700.0,29.3648,29.403,29.3648,29.403,57700.0
2007-12-27 14:30:00,46.13,46.15,46.06,46.09,62900.0,29.403,29.4157,29.3584,29.3775,62900.0
2007-12-27 14:35:00,46.07,46.15,45.99,46.09,88600.0,29.3648,29.4157,29.3138,29.3775,88600.0
2007-12-27 14:40:00,46.09,46.16,46.0,46.1,126100.0,29.3775,29.4221,29.3201,29.3839,126100.0
2007-12-27 14:45:00,46.09,46.14,46.08,46.13,45700.0,29.3775,29.4094,29.3711,29.403,45700.0
2007-12-27 14:50:00,46.13,46.14,46.09,46.11,36100.0,29.403,29.4094,29.3775,29.3902,36100.0
2007-12-27 14:55:00,46.11,46.13,46.09,46.09,144500.0,29.3902,29.403,29.3775,29.3775,144500.0
2007-12-27 15:00:00,46.09,46.15,46.09,46.13,46500.0,29.3775,29.4157,29.3775,29.403,46500.0
2007-12-27 15:05:00,46.12,46.21,46.12,46.21,81500.0,29.3966,29.454,29.3966,29.454,81500.0
2007-12-27 15:10:00,46.21,46.29,46.18,46.22,72500.0,29.454,29.505,29.4349,29.4604,72500.0
2007-12-27 15:15:00,46.21,46.22,46.18,46.21,53300.0,29.454,29.4604,29.4349,29.454,53300.0
2007-12-27 15:20:00,46.2,46.23,46.18,46.23,141000.0,29.4476,29.4667,29.4349,29.4667,141000.0
2007-12-27 15:25:00,46.22,46.26,46.22,46.24,46000.0,29.4604,29.4859,29.4604,29.4731,46000.0
2007-12-27 15:30:00,46.24,46.24,46.18,46.23,62900.0,29.4731,29.4731,29.4349,29.4667,62900.0
2007-12-27 15:35:00,46.23,46.3,46.2,46.26,107000.0,29.4667,29.5114,29.4476,29.4859,107000.0
2007-12-27 15:40:00,46.26,46.26,46.13,46.19,269900.0,29.4859,29.4859,29.403,29.4412,269900.0
2007-12-27 15:45:00,46.2,46.21,46.03,46.12,178400.0,29.4476,29.454,29.3393,29.3966,178400.0
2007-12-27 15:50:00,46.12,46.16,46.04,46.05,105800.0,29.3966,29.4221,29.3456,29.352,105800.0
2007-12-27 15:55:00,46.05,46.11,46.03,46.1,150400.0,29.352,29.3902,29.3393,29.3839,150400.0
2007-12-28 09:30:00,45.94,46.23,45.94,46.23,206300.0,29.2819,29.4667,29.2819,29.4667,206300.0
2007-12-28 09:35:00,46.21,46.44,46.2,46.43,119100.0,29.454,29.6006,29.4476,29.5942,119100.0
2007-12-28 09:40:00,46.44,46.68,46.28,46.64,179800.0,29.6006,29.7536,29.4986,29.7281,179800.0
2007-12-28 09:45:00,46.64,46.8,46.63,46.7,132100.0,29.7281,29.83,29.7217,29.7663,132100.0
2007-12-28 09:50:00,46.72,46.73,46.54,46.72,61000.0,29.7791,29.7854,29.6643,29.7791,61000.0
2007-12-28 09:55:00,46.73,46.78,46.63,46.74,60200.0,29.7854,29.8173,29.7217,29.7918,60200.0
2007-12-28 10:00:00,46.74,46.75,46.53,46.55,66700.0,29.7918,29.7982,29.658,29.6707,66700.0
2007-12-28 10:05:00,46.55,46.55,46.14,46.28,117200.0,29.6707,29.6707,29.4094,29.4986,117200.0
2007-12-28 10:10:00,46.26,46.39,46.15,46.34,57300.0,29.4859,29.5687,29.4157,29.5368,57300.0
2007-12-28 10:15:00,46.34,46.52,46.26,46.48,62700.0,29.5368,29.6516,29.4859,29.6261,62700.0
2007-12-28 10:20:00,46.48,46.59,46.48,46.55,40600.0,29.6261,29.6962,29.6261,29.6707,40600.0
2007-12-28 10:25:00,46.57,46.59,46.56,46.58,1400.0,29.6834,29.6962,29.6771,29.6898,1400.0
2007-12-28 10:30:00,46.62,46.63,46.55,46.6,62900.0,29.7153,29.7217,29.6707,29.7026,62900.0
2007-12-28 10:35:00,46.6,46.6,46.6,46.6,0.0,29.7026,29.7026,29.7026,29.7026,0.0
2007-12-28 10:40:00,46.6,46.6,46.6,46.6,0.0,29.7026,29.7026,29.7026,29.7026,0.0
2007-12-28 10:45:00,46.6,46.6,46.6,46.6,0.0,29.7026,29.7026,29.7026,29.7026,0.0
2007-12-28 10:50:00,46.6,46.6,46.6,46.6,0.0,29.7026,29.7026,29.7026,29.7026,0.0
2007-12-28 10:55:00,46.31,46.31,46.28,46.28,5300.0,29.5177,29.5177,29.4986,29.4986,5300.0
2007-12-28 11:00:00,46.29,46.34,46.22,46.26,49400.0,29.505,29.5368,29.4604,29.4859,49400.0
2007-12-28 11:05:00,46.28,46.53,46.28,46.42,52200.0,29.4986,29.658,29.4986,29.5878,52200.0
2007-12-28 11:10:00,46.45,46.67,46.43,46.5,80100.0,29.607,29.7472,29.5942,29.6388,80100.0
2007-12-28 11:15:00,46.49,46.79,46.49,46.75,73300.0,29.6325,29.8237,29.6325,29.7982,73300.0
2007-12-28 11:20:00,46.76,46.95,46.76,46.85,131200.0,29.8046,29.9257,29.8046,29.8619,131200.0
2007-12-28 11:25:00,46.85,46.96,46.85,46.91,73200.0,29.8619,29.932,29.8619,29.9002,73200.0
2007-12-28 11:30:00,46.92,46.97,46.88,46.97,88600.0,29.9065,29.9384,29.881,29.9384,88600.0
2007-12-28 11:35:00,46.97,47.03,46.89,46.89,119600.0,29.9384,29.9766,29.8874,29.8874,119600.0
2007-12-28 11:40:00,46.89,47.02,46.87,46.87,81200.0,29.8874,29.9703,29.8747,29.8747,81200.0
2007-12-28 11:45:00,46.87,46.9,46.75,46.81,78000.0,29.8747,29.8938,29.7982,29.8364,78000.0
2007-12-28 11:50:00,46.8,46.94,46.8,46.89,49000.0,29.83,29.9193,29.83,29.8874,49000.0
2007-12-28 11:55:00,46.91,46.96,46.88,46.92,56700.0,29.9002,29.932,29.881,29.9065,56700.0
2007-12-28 12:00:00,46.91,47.01,46.9,46.98,81500.0,29.9002,29.9639,29.8938,29.9448,81500.0
2007-12-28 12:05:00,46.98,46.99,46.93,46.98,55400.0,29.9448,29.9512,29.9129,29.9448,55400.0
2007-12-28 12:10:00,46.98,47.0,46.8,46.86,206400.0,29.9448,29.9575,29.83,29.8683,206400.0
2007-12-28 12:15:00,46.87,46.98,46.87,46.93,68600.0,29.8747,29.9448,29.8747,29.9129,68600.0
2007-12-28 12:20:00,46.92,46.99,46.92,46.99,41700.0,29.9065,29.9512,29.9065,29.9512,41700.0
2007-12-28 12:25:00,46.99,47.0,46.91,46.97,71000.0,29.9512,29.9575,29.9002,29.9384,71000.0
2007-12-28 12:30:00,46.97,46.98,46.95,46.97,41400.0,29.9384,29.9448,29.9257,29.9384,41400.0
2007-12-28 12:35:00,46.98,46.98,46.94,46.96,58600.0,29.9448,29.9448,29.9193,29.932,58600.0
2007-12-28 12:40:00,46.96,46.99,46.94,46.99,48900.0,29.932,29.9512,29.9193,29.9512,48900.0
2007-12-28 12:45:00,46.99,46.99,46.94,46.97,166400.0,29.9512,29.9512,29.9193,29.9384,166400.0
2007-12-28 12:50:00,46.97,46.98,46.76,46.8,98700.0,29.9384,29.9448,29.8046,29.83,98700.0
2007-12-28 12:55:00,46.8,46.82,46.75,46.78,53300.0,29.83,29.8428,29.7982,29.8173,53300.0
2007-12-28 13:00:00,46.79,46.79,46.67,46.67,74900.0,29.8237,29.8237,29.7472,29.7472,74900.0
2007-12-28 13:05:00,46.68,46.7,46.65,46.69,37600.0,29.7536,29.7663,29.7344,29.7599,37600.0
2007-12-28 13:10:00,46.66,46.79,46.66,46.67,72800.0,29.7408,29.8237,29.7408,29.7472,72800.0
2007-12-28 13:15:00,46.67,46.79,46.65,46.72,58100.0,29.7472,29.8237,29.7344,29.7791,58100.0
2007-12-28 13:20:00,46.72,46.75,46.71,46.71,23600.0,29.7791,29.7982,29.7727,29.7727,23600.0
2007-12-28 13:25:00,46.71,46.77,46.7,46.73,37300.0,29.7727,29.8109,29.7663,29.7854,37300.0
2007-12-28 13:30:00,46.72,46.75,46.69,46.72,26900.0,29.7791,29.7982,29.7599,29.7791,26900.0
2007-12-28 13:35:00,46.72,46.73,46.65,46.71,29100.0,29.7791,29.7854,29.7344,29.7727,29100.0
2007-12-28 13:40:00,46.7,46.78,46.68,46.78,39600.0,29.7663,29.8173,29.7536,29.8173,39600.0
2007-12-28 13:45:00,46.78,46.86,46.71,46.72,106700.0,29.8173,29.8683,29.7727,29.7791,106700.0
2007-12-28 13:50:00,46.72,46.73,46.65,46.69,49400.0,29.7791,29.7854,29.7344,29.7599,49400.0
2007-12-28 13:55:00,46.68,46.7,46.62,46.69,43600.0,29.7536,29.7663,29.7153,29.7599,43600.0
2007-12-28 14:00:00,46.67,46.84,46.67,46.84,48200.0,29.7472,29.8555,29.7472,29.8555,48200.0
2007-12-28 14:05:00,46.82,47.0,46.81,46.99,47700.0,29.8428,29.9575,29.8364,29.9512,47700.0
2007-12-28 14:10:00,47.0,47.1,46.95,46.95,106300.0,29.9575,30.0213,29.9257,29.9257,106300.0
2007-12-28 14:15:00,46.96,46.98,46.95,46.95,64500.0,29.932,29.9448,29.9257,29.9257,64500.0
2007-12-28 14:20:00,46.95,47.06,46.95,46.98,57700.0,29.9257,29.9958,29.9257,29.9448,57700.0
2007-12-28 14:25:00,46.98,47.07,46.97,47.06,29700.0,29.9448,30.0021,29.9384,29.9958,29700.0
2007-12-28 14:30:00,47.06,47.13,47.05,47.12,54500.0,29.9958,30.0404,29.9894,30.034,54500.0
2007-12-28 14:35:00,47.12,47.13,47.05,47.08,50400.0,30.034,30.0404,29.9894,30.0085,50400.0
2007-12-28 14:40:00,47.07,47.08,46.92,46.98,56200.0,30.0021,30.0085,29.9065,29.9448,56200.0
2007-12-28 14:45:00,46.98,47.03,46.98,47.0,55700.0,29.9448,29.9766,29.9448,29.9575,55700.0
2007-12-28 14:50:00,46.99,47.02,46.95,47.02,31900.0,29.9512,29.9703,29.9257,29.9703,31900.0
2007-12-28 14:55:00,47.01,47.08,47.01,47.07,32300.0,29.9639,30.0085,29.9639,30.0021,32300.0
2007-12-28 15:00:00,47.07,47.08,46.96,46.96,35700.0,30.0021,30.0085,29.932,29.932,35700.0
2007-12-28 15:05:00,46.96,46.99,46.94,46.99,37200.0,29.932,29.9512,29.9193,29.9512,37200.0
2007-12-28 15:10:00,46.99,47.0,46.95,46.98,31800.0,29.9512,29.9575,29.9257,29.9448,31800.0
2007-12-28 15:15:00,46.98,47.01,46.96,47.0,48500.0,29.9448,29.9639,29.932,29.9575,48500.0
2007-12-28 15:20:00,47.0,47.08,46.97,47.08,51500.0,29.9575,30.0085,29.9384,30.0085,51500.0
2007-12-28 15:25:00,47.08,47.18,47.07,47.17,94100.0,30.0085,30.0723,30.0021,30.0659,94100.0
2007-12-28 15:30:00,47.17,47.22,47.16,47.17,78900.0,30.0659,30.0978,30.0595,30.0659,78900.0
2007-12-28 15:35:00,47.18,47.18,47.05,47.11,75900.0,30.0723,30.0723,29.9894,30.0276,75900.0
2007-12-28 15:40:00,47.11,47.12,47.03,47.12,83500.0,30.0276,30.034,29.9766,30.034,83500.0
2007-12-28 15:45:00,47.12,47.21,47.06,47.18,94000.0,30.034,30.0914,29.9958,30.0723,94000.0
2007-12-28 15:50:00,47.16,47.29,47.15,47.25,100500.0,30.0595,30.1424,30.0531,30.1169,100500.0
2007-12-28 15:55:00,47.25,47.26,47.0,47.03,157800.0,30.1169,30.1232,29.9575,29.9766,157800.0
2007-12-31 09:30:00,47.03,47.03,46.67,46.89,173000.0,29.9766,29.9766,29.7472,29.8874,173000.0
2007-12-31 09:35:00,46.89,46.94,46.78,46.84,64100.0,29.8874,29.9193,29.8173,29.8555,64100.0
2007-12-31 09:40:00,46.84,47.0,46.74,47.0,62000.0,29.8555,29.9575,29.7918,29.9575,62000.0
2007-12-31 09:45:00,46.98,47.0,46.86,46.91,56900.0,29.9448,29.9575,29.8683,29.9002,56900.0
2007-12-31 09:50:00,46.93,47.01,46.93,47.01,85400.0,29.9129,29.9639,29.9129,29.9639,85400.0
2007-12-31 09:55:00,47.01,47.1,46.98,47.03,46800.0,29.9639,30.0213,29.9448,29.9766,46800.0
2007-12-31 10:00:00,47.03,47.1,46.98,47.06,37300.0,29.9766,30.0213,29.9448,29.9958,37300.0
2007-12-31 10:05:00,47.06,47.25,47.05,47.24,46000.0,29.9958,30.1169,29.9894,30.1105,46000.0
2007-12-31 10:10:00,47.23,47.33,47.15,47.17,70300.0,30.1041,30.1679,30.0531,30.0659,70300.0
2007-12-31 10:15:00,47.18,47.2,46.99,47.01,60400.0,30.0723,30.085,29.9512,29.9639,60400.0
2007-12-31 10:20:00,47.0,47.02,46.94,46.98,66700.0,29.9575,29.9703,29.9193,29.9448,66700.0
2007-12-31 10:25:00,46.99,47.05,46.98,47.01,49000.0,29.9512,29.9894,29.9448,29.9639,49000.0
2007-12-31 10:30:00,47.01,47.03,47.0,47.02,19400.0,29.9639,29.9766,29.9575,29.9703,19400.0
2007-12-31 10:35:00,47.03,47.03,46.98,47.0,34200.0,29.9766,29.9766,29.9448,29.9575,34200.0
2007-12-31 10:40:00,47.0,47.01,46.96,46.97,160400.0,29.9575,29.9639,29.932,29.9384,160400.0
2007-12-31 10:45:00,46.98,47.01,46.96,47.0,16700.0,29.9448,29.9639,29.932,29.9575,16700.0
2007-12-31 10:50:00,47.0,47.04,47.0,47.04,28700.0,29.9575,29.983,29.9575,29.983,28700.0
2007-12-31 10:55:00,47.04,47.04,47.0,47.01,25800.0,29.983,29.983,29.9575,29.9639,25800.0
2007-12-31 11:00:00,47.0,47.01,46.97,46.98,32300.0,29.9575,29.9639,29.9384,29.9448,32300.0
2007-12-31 11:05:00,46.98,47.05,46.91,47.05,61200.0,29.9448,29.9894,29.9002,29.9894,61200.0
2007-12-31 11:10:00,47.04,47.05,46.94,46.98,77500.0,29.983,29.9894,29.9193,29.9448,77500.0
2007-12-31 11:15:00,46.98,47.0,46.85,46.85,312500.0,29.9448,29.9575,29.8619,29.8619,312500.0
2007-12-31 11:20:00,46.85,46.96,46.61,46.61,124700.0,29.8619,29.932,29.7089,29.7089,124700.0
2007-12-31 11:25:00,46.63,46.69,46.47,46.5,111800.0,29.7217,29.7599,29.6197,29.6388,111800.0
2007-12-31 11:30:00,46.5,46.58,46.45,46.47,62000.0,29.6388,29.6898,29.607,29.6197,62000.0
2007-12-31 11:35:00,46.48,46.51,46.37,46.46,80500.0,29.6261,29.6452,29.556,29.6133,80500.0
2007-12-31 11:40:00,46.46,46.48,46.35,46.36,40300.0,29.6133,29.6261,29.5432,29.5496,40300.0
2007-12-31 11:45:00,46.35,46.39,46.3,46.33,96200.0,29.5432,29.5687,29.5114,29.5305,96200.0
2007-12-31 11:50:00,46.33,46.45,46.28,46.39,78300.0,29.5305,29.607,29.4986,29.5687,78300.0
2007-12-31 11:55:00,46.39,46.39,46.17,46.24,81100.0,29.5687,29.5687,29.4285,29.4731,81100.0
2007-12-31 12:00:00,46.24,46.24,46.04,46.09,158200.0,29.4731,29.4731,29.3456,29.3775,158200.0
2007-12-31 12:05:00,46.09,46.22,46.05,46.16,87000.0,29.3775,29.4604,29.352,29.4221,87000.0
2007-12-31 12:10:00,46.15,46.16,46.0,46.06,85100.0,29.4157,29.4221,29.3201,29.3584,85100.0
2007-12-31 12:15:00,46.04,46.05,45.87,45.92,104400.0,29.3456,29.352,29.2373,29.2691,104400.0
2007-12-31 12:20:00,45.93,45.94,45.82,45.82,70600.0,29.2755,29.2819,29.2054,29.2054,70600.0
2007-12-31 12:25:00,45.82,45.9,45.72,45.86,172300.0,29.2054,29.2564,29.1417,29.2309,172300.0
2007-12-31 12:30:00,45.86,46.06,45.84,46.0,113100.0,29.2309,29.3584,29.2181,29.3201,113100.0
2007-12-31 12:35:00,46.0,46.07,45.99,45.99,72900.0,29.3201,29.3648,29.3138,29.3138,72900.0
2007-12-31 12:40:00,45.99,46.13,45.99,46.12,44100.0,29.3138,29.403,29.3138,29.3966,44100.0
2007-12-31 12:45:00,46.11,46.15,46.04,46.07,76600.0,29.3902,29.4157,29.3456,29.3648,76600.0
2007-12-31 12:50:00,46.08,46.18,46.06,46.18,26200.0,29.3711,29.4349,29.3584,29.4349,26200.0
2007-12-31 12:55:00,46.16,46.23,46.02,46.11,76300.0,29.4221,29.4667,29.3329,29.3902,76300.0
2007-12-31 13:00:00,46.1,46.11,46.03,46.04,25200.0,29.3839,29.3902,29.3393,29.3456,25200.0
2007-12-31 13:05:00,46.05,46.09,46.0,46.08,22100.0,29.352,29.3775,29.3201,29.3711,22100.0
2007-12-31 13:10:00,46.08,46.12,46.07,46.09,19600.0,29.3711,29.3966,29.3648,29.3775,19600.0
2007-12-31 13:15:00,46.09,46.14,46.08,46.14,18100.0,29.3775,29.4094,29.3711,29.4094,18100.0
2007-12-31 13:20:00,46.13,46.14,46.1,46.14,21500.0,29.403,29.4094,29.3839,29.4094,21500.0
2007-12-31 13:25:00,46.14,46.18,46.12,46.17,32300.0,29.4094,29.4349,29.3966,29.4285,32300.0
2007-12-31 13:30:00,46.17,46.62,46.17,46.59,195600.0,29.4285,29.7153,29.4285,29.6962,195600.0
2007-12-31 13:35:00,46.6,46.62,46.51,46.6,78600.0,29.7026,29.7153,29.6452,29.7026,78600.0
2007-12-31 13:40:00,46.6,46.65,46.54,46.64,36600.0,29.7026,29.7344,29.6643,29.7281,36600.0
2007-12-31 13:45:00,46.64,46.67,46.64,46.65,32900.0,29.7281,29.7472,29.7281,29.7344,32900.0
2007-12-31 13:50:00,46.65,46.77,46.64,46.74,56000.0,29.7344,29.8109,29.7281,29.7918,56000.0
2007-12-31 13:55:00,46.74,46.78,46.72,46.78,39400.0,29.7918,29.8173,29.7791,29.8173,39400.0
2007-12-31 14:00:00,46.78,46.88,46.76,46.87,38900.0,29.8173,29.881,29.8046,29.8747,38900.0
2007-12-31 14:05:00,46.87,46.88,46.81,46.81,47600.0,29.8747,29.881,29.8364,29.8364,47600.0
2007-12-31 14:10:00,46.83,46.95,46.83,46.93,37200.0,29.8492,29.9257,29.8492,29.9129,37200.0
2007-12-31 14:15:00,46.93,46.98,46.92,46.96,62700.0,29.9129,29.9448,29.9065,29.932,62700.0
2007-12-31 14:20:00,46.96,47.01,46.94,46.99,79900.0,29.932,29.9639,29.9193,29.9512,79900.0
2007-12-31 14:25:00,46.99,47.2,46.93,47.13,122800.0,29.9512,30.085,29.9129,30.0404,122800.0
2007-12-31 14:30:00,47.13,47.25,47.08,47.23,98000.0,30.0404,30.1169,30.0085,30.1041,98000.0
2007-12-31 14:35:00,47.22,47.25,47.15,47.15,74400.0,30.0978,30.1169,30.0531,30.0531,74400.0
2007-12-31 14:40:00,47.15,47.16,47.06,47.06,58300.0,30.0531,30.0595,29.9958,29.9958,58300.0
2007-12-31 14:45:00,47.06,47.11,47.02,47.03,79500.0,29.9958,30.0276,29.9703,29.9766,79500.0
2007-12-31 14:50:00,47.03,47.03,46.91,46.93,82700.0,29.9766,29.9766,29.9002,29.9129,82700.0
2007-12-31 14:55:00,46.92,46.93,46.84,46.85,51600.0,29.9065,29.9129,29.8555,29.8619,51600.0
2007-12-31 15:00:00,46.84,46.9,46.84,46.9,65200.0,29.8555,29.8938,29.8555,29.8938,65200.0
2007-12-31 15:05:00,46.9,47.0,46.88,46.96,90700.0,29.8938,29.9575,29.881,29.932,90700.0
2007-12-31 15:10:00,46.96,46.97,46.81,46.84,68000.0,29.932,29.9384,29.8364,29.8555,68000.0
2007-12-31 15:15:00,46.82,46.82,46.75,46.79,62400.0,29.8428,29.8428,29.7982,29.8237,62400.0
2007-12-31 15:20:00,46.79,46.8,46.62,46.64,59300.0,29.8237,29.83,29.7153,29.7281,59300.0
2007-12-31 15:25:00,46.65,46.7,46.61,46.66,69700.0,29.7344,29.7663,29.7089,29.7408,69700.0
2007-12-31 15:30:00,46.65,46.74,46.56,46.69,104700.0,29.7344,29.7918,29.6771,29.7599,104700.0
2007-12-31 15:35:00,46.67,46.7,46.62,46.65,70500.0,29.7472,29.7663,29.7153,29.7344,70500.0
2007-12-31 15:40:00,46.62,46.65,46.52,46.57,78900.0,29.7153,29.7344,29.6516,29.6834,78900.0
2007-12-31 15:45:00,46.58,46.62,46.36,46.55,196400.0,29.6898,29.7153,29.5496,29.6707,196400.0
2007-12-31 15:50:00,46.55,46.56,46.48,46.5,116200.0,29.6707,29.6771,29.6261,29.6388,116200.0
2007-12-31 15:55:00,46.5,46.54,46.43,46.5,227800.0,29.6388,29.6643,29.5942,29.6388,227800.0
2008-01-02 09:30:00,46.38,46.5,46.17,46.4,347700.0,29.5623,29.6388,29.4285,29.5751,347700.0
2008-01-02 09:35:00,46.43,46.49,46.29,46.36,277900.0,29.5942,29.6325,29.505,29.5496,277900.0
2008-01-02 09:40:00,46.35,46.48,46.26,46.35,147400.0,29.5432,29.6261,29.4859,29.5432,147400.0
2008-01-02 09:45:00,46.35,46.43,46.0,46.09,172000.0,29.5432,29.5942,29.3201,29.3775,172000.0
2008-01-02 09:50:00,46.1,46.21,46.01,46.1,120400.0,29.3839,29.454,29.3265,29.3839,120400.0
2008-01-02 09:55:00,46.1,46.19,46.05,46.13,89500.0,29.3839,29.4412,29.352,29.403,89500.0
2008-01-02 10:00:00,46.13,46.15,45.86,45.96,381000.0,29.403,29.4157,29.2309,29.2946,381000.0
2008-01-02 10:05:00,45.96,46.18,45.9,46.14,155900.0,29.2946,29.4349,29.2564,29.4094,155900.0
2008-01-02 10:10:00,46.15,46.31,45.97,45.99,133000.0,29.4157,29.5177,29.301,29.3138,133000.0
2008-01-02 10:15:00,45.98,46.03,45.91,45.97,205400.0,29.3074,29.3393,29.2628,29.301,205400.0
2008-01-02 10:20:00,45.97,46.02,45.89,45.99,105300.0,29.301,29.3329,29.25,29.3138,105300.0
2008-01-02 10:25:00,45.98,46.01,45.98,45.99,55900.0,29.3074,29.3265,29.3074,29.3138,55900.0
2008-01-02 10:30:00,45.99,46.07,45.92,46.0,122300.0,29.3138,29.3648,29.2691,29.3201,122300.0
2008-01-02 10:35:00,46.01,46.01,45.88,45.9,86600.0,29.3265,29.3265,29.2436,29.2564,86600.0
2008-01-02 10:40:00,45.9,46.04,45.88,46.01,120000.0,29.2564,29.3456,29.2436,29.3265,120000.0
2008-01-02 10:45:00,46.02,46.05,45.94,45.95,100400.0,29.3329,29.352,29.2819,29.2883,100400.0
2008-01-02 10:50:00,45.95,46.0,45.95,45.99,66100.0,29.2883,29.3201,29.2883,29.3138,66100.0
2008-01-02 10:55:00,46.0,46.0,45.88,45.97,99900.0,29.3201,29.3201,29.2436,29.301,99900.0
2008-01-02 11:00:00,45.97,45.98,45.91,45.96,65000.0,29.301,29.3074,29.2628,29.2946,65000.0
2008-01-02 11:05:00,45.98,46.0,45.95,45.97,120900.0,29.3074,29.3201,29.2883,29.301,120900.0
2008-01-02 11:10:00,45.97,45.98,45.79,45.84,129800.0,29.301,29.3074,29.1863,29.2181,129800.0
2008-01-02 11:15:00,45.86,45.95,45.86,45.95,91500.0,29.2309,29.2883,29.2309,29.2883,91500.0
2008-01-02 11:20:00,45.94,45.98,45.88,45.97,89100.0,29.2819,29.3074,29.2436,29.301,89100.0
2008-01-02 11:25:00,45.98,46.09,45.97,46.09,72500.0,29.3074,29.3775,29.301,29.3775,72500.0
2008-01-02 11:30:00,46.09,46.1,46.03,46.05,124100.0,29.3775,29.3839,29.3393,29.352,124100.0
2008-01-02 11:35:00,46.05,46.06,45.94,45.95,128500.0,29.352,29.3584,29.2819,29.2883,128500.0
2008-01-02 11:40:00,45.95,45.99,45.52,45.57,223000.0,29.2883,29.3138,29.0142,29.0461,223000.0
2008-01-02 11:45:00,45.56,45.61,45.38,45.47,234600.0,29.0397,29.0715,28.9249,28.9823,234600.0
2008-01-02 11:50:00,45.46,45.63,45.41,45.61,107900.0,28.9759,29.0843,28.9441,29.0715,107900.0
2008-01-02 11:55:00,45.62,45.67,45.52,45.56,118800.0,29.0779,29.1098,29.0142,29.0397,118800.0
2008-01-02 12:00:00,45.55,45.56,45.39,45.4,129900.0,29.0333,29.0397,28.9313,28.9377,129900.0
2008-01-02 12:05:00,45.4,45.4,45.26,45.26,190400.0,28.9377,28.9377,28.8485,28.8485,190400.0
2008-01-02 12:10:00,45.26,45.33,45.2,45.21,116900.0,28.8485,28.8931,28.8102,28.8166,116900.0
2008-01-02 12:15:00,45.21,45.21,45.12,45.14,158800.0,28.8166,28.8166,28.7592,28.772,158800.0
2008-01-02 12:20:00,45.14,45.17,44.94,44.98,212800.0,28.772,28.7911,28.6445,28.67,212800.0
2008-01-02 12:25:00,44.97,45.17,44.97,45.16,157600.0,28.6636,28.7911,28.6636,28.7847,157600.0
2008-01-02 12:30:00,45.17,45.19,45.03,45.06,123300.0,28.7911,28.8038,28.7019,28.721,123300.0
2008-01-02 12:35:00,45.07,45.25,45.07,45.18,146700.0,28.7274,28.8421,28.7274,28.7975,146700.0
2008-01-02 12:40:00,45.19,45.2,45.15,45.2,35400.0,28.8038,28.8102,28.7783,28.8102,35400.0
2008-01-02 12:45:00,45.2,45.2,45.04,45.14,71400.0,28.8102,28.8102,28.7082,28.772,71400.0
2008-01-02 12:50:00,45.15,45.16,45.12,45.14,64800.0,28.7783,28.7847,28.7592,28.772,64800.0
2008-01-02 12:55:00,45.14,45.15,45.09,45.11,59900.0,28.772,28.7783,28.7401,28.7529,59900.0
2008-01-02 13:00:00,45.11,45.13,45.07,45.07,44200.0,28.7529,28.7656,28.7274,28.7274,44200.0
2008-01-02 13:05:00,45.09,45.14,45.07,45.09,41500.0,28.7401,28.772,28.7274,28.7401,41500.0
2008-01-02 13:10:00,45.1,45.14,44.96,45.03,61200.0,28.7465,28.772,28.6572,28.7019,61200.0
2008-01-02 13:15:00,45.04,45.11,45.02,45.09,31800.0,28.7082,28.7529,28.6955,28.7401,31800.0
2008-01-02 13:20:00,45.1,45.17,44.94,45.02,155300.0,28.7465,28.7911,28.6445,28.6955,155300.0
2008-01-02 13:25:00,45.02,45.02,44.96,44.99,84000.0,28.6955,28.6955,28.6572,28.6764,84000.0
2008-01-02 13:30:00,44.99,45.03,44.97,44.98,95500.0,28.6764,28.7019,28.6636,28.67,95500.0
2008-01-02 13:35:00,44.99,45.02,44.94,44.94,157000.0,28.6764,28.6955,28.6445,28.6445,157000.0
2008-01-02 13:40:00,44.94,45.0,44.89,44.92,74900.0,28.6445,28.6827,28.6126,28.6317,74900.0
2008-01-02 13:45:00,44.91,44.94,44.89,44.92,61900.0,28.6254,28.6445,28.6126,28.6317,61900.0
2008-01-02 13:50:00,44.92,44.98,44.9,44.97,110100.0,28.6317,28.67,28.619,28.6636,110100.0
2008-01-02 13:55:00,44.98,45.02,44.94,45.0,88900.0,28.67,28.6955,28.6445,28.6827,88900.0
2008-01-02 14:00:00,45.01,45.01,44.91,44.95,266300.0,28.6891,28.6891,28.6254,28.6509,266300.0
2008-01-02 14:05:00,44.95,45.0,44.94,45.0,129800.0,28.6509,28.6827,28.6445,28.6827,129800.0
2008-01-02 14:10:00,45.0,45.09,44.9,44.97,490300.0,28.6827,28.7401,28.619,28.6636,490300.0
2008-01-02 14:15:00,44.98,45.1,44.96,45.08,109900.0,28.67,28.7465,28.6572,28.7337,109900.0
2008-01-02 14:20:00,45.08,45.16,45.05,45.08,87600.0,28.7337,28.7847,28.7146,28.7337,87600.0
2008-01-02 14:25:00,45.08,45.14,45.04,45.08,99600.0,28.7337,28.772,28.7082,28.7337,99600.0
2008-01-02 14:30:00,45.08,45.1,45.05,45.08,66100.0,28.7337,28.7465,28.7146,28.7337,66100.0
2008-01-02 14:35:00,45.07,45.08,45.03,45.04,128600.0,28.7274,28.7337,28.7019,28.7082,128600.0
2008-01-02 14:40:00,45.04,45.09,45.0,45.04,143500.0,28.7082,28.7401,28.6827,28.7082,143500.0
2008-01-02 14:45:00,45.04,45.08,45.0,45.08,136800.0,28.7082,28.7337,28.6827,28.7337,136800.0
2008-01-02 14:50:00,45.07,45.13,45.07,45.11,127600.0,28.7274,28.7656,28.7274,28.7529,127600.0
2008-01-02 14:55:00,45.11,45.12,45.06,45.07,170800.0,28.7529,28.7592,28.721,28.7274,170800.0
2008-01-02 15:00:00,45.07,45.07,44.98,44.98,128700.0,28.7274,28.7274,28.67,28.67,128700.0
2008-01-02 15:05:00,44.97,45.01,44.92,45.0,102800.0,28.6636,28.6891,28.6317,28.6827,102800.0
2008-01-02 15:10:00,45.0,45.09,44.98,45.02,156400.0,28.6827,28.7401,28.67,28.6955,156400.0
2008-01-02 15:15:00,45.02,45.03,44.99,45.01,856400.0,28.6955,28.7019,28.6764,28.6891,856400.0
2008-01-02 15:20:00,45.0,45.02,44.93,45.01,124300.0,28.6827,28.6955,28.6381,28.6891,124300.0
2008-01-02 15:25:00,45.01,45.05,44.96,45.03,109300.0,28.6891,28.7146,28.6572,28.7019,109300.0
2008-01-02 15:30:00,45.02,45.06,44.98,45.05,98400.0,28.6955,28.721,28.67,28.7146,98400.0
2008-01-02 15:35:00,45.05,45.08,45.02,45.08,165100.0,28.7146,28.7337,28.6955,28.7337,165100.0
2008-01-02 15:40:00,45.07,45.2,45.07,45.14,155400.0,28.7274,28.8102,28.7274,28.772,155400.0
2008-01-02 15:45:00,45.13,45.18,45.07,45.16,217600.0,28.7656,28.7975,28.7274,28.7847,217600.0
2008-01-02 15:50:00,45.16,45.33,45.16,45.33,181800.0,28.7847,28.8931,28.7847,28.8931,181800.0
2008-01-02 15:55:00,45.34,45.37,45.28,45.31,425100.0,28.8995,28.9186,28.8612,28.8803,425100.0
2008-01-03 09:30:00,45.42,45.6,45.1,45.32,261700.0,28.9504,29.0652,28.7465,28.8867,261700.0
2008-01-03 09:35:00,45.32,45.47,45.24,45.35,83000.0,28.8867,28.9823,28.8357,28.9058,83000.0
2008-01-03 09:40:00,45.33,45.5,45.3,45.44,101500.0,28.8931,29.0014,28.874,28.9632,101500.0
2008-01-03 09:45:00,45.45,45.75,45.45,45.57,105400.0,28.9696,29.1608,28.9696,29.0461,105400.0
2008-01-03 09:50:00,45.57,45.64,45.54,45.55,61000.0,29.0461,29.0907,29.0269,29.0333,61000.0
2008-01-03 09:55:00,45.56,45.57,45.49,45.54,87500.0,29.0397,29.0461,28.9951,29.0269,87500.0
2008-01-03 10:00:00,45.55,45.69,45.5,45.62,133500.0,29.0333,29.1225,29.0014,29.0779,133500.0
2008-01-03 10:05:00,45.61,45.9,45.6,45.87,72900.0,29.0715,29.2564,29.0652,29.2373,72900.0
2008-01-03 10:10:00,45.87,45.93,45.85,45.88,104200.0,29.2373,29.2755,29.2245,29.2436,104200.0
2008-01-03 10:15:00,45.88,45.91,45.73,45.83,90700.0,29.2436,29.2628,29.148,29.2118,90700.0
2008-01-03 10:20:00,45.83,46.0,45.82,45.95,100300.0,29.2118,29.3201,29.2054,29.2883,100300.0
2008-01-03 10:25:00,45.94,46.0,45.89,45.98,98900.0,29.2819,29.3201,29.25,29.3074,98900.0
2008-01-03 10:30:00,45.99,45.99,45.92,45.98,85500.0,29.3138,29.3138,29.2691,29.3074,85500.0
2008-01-03 10:35:00,45.98,45.99,45.78,45.9,110000.0,29.3074,29.3138,29.1799,29.2564,110000.0
2008-01-03 10:40:00,45.91,45.91,45.76,45.76,111200.0,29.2628,29.2628,29.1672,29.1672,111200.0
2008-01-03 10:45:00,45.76,45.91,45.74,45.84,57200.0,29.1672,29.2628,29.1544,29.2181,57200.0
2008-01-03 10:50:00,45.82,45.87,45.79,45.87,23800.0,29.2054,29.2373,29.1863,29.2373,23800.0
2008-01-03 10:55:00,45.85,45.92,45.84,45.89,31400.0,29.2245,29.2691,29.2181,29.25,31400.0
2008-01-03 11:00:00,45.89,45.92,45.81,45.89,50800.0,29.25,29.2691,29.199,29.25,50800.0
2008-01-03 11:05:00,45.89,45.98,45.88,45.96,83900.0,29.25,29.3074,29.2436,29.2946,83900.0
2008-01-03 11:10:00,45.95,45.98,45.83,45.89,66800.0,29.2883,29.3074,29.2118,29.25,66800.0
2008-01-03 11:15:00,45.89,45.98,45.89,45.98,64000.0,29.25,29.3074,29.25,29.3074,64000.0
2008-01-03 11:20:00,45.99,46.03,45.83,45.91,105500.0,29.3138,29.3393,29.2118,29.2628,105500.0
2008-01-03 11:25:00,45.92,46.0,45.92,45.97,60500.0,29.2691,29.3201,29.2691,29.301,60500.0
2008-01-03 11:30:00,45.98,45.99,45.89,45.91,85300.0,29.3074,29.3138,29.25,29.2628,85300.0
2008-01-03 11:35:00,45.92,45.92,45.86,45.9,50100.0,29.2691,29.2691,29.2309,29.2564,50100.0
2008-01-03 11:40:00,45.9,46.02,45.88,46.0,100700.0,29.2564,29.3329,29.2436,29.3201,100700.0
2008-01-03 11:45:00,46.0,46.12,46.0,46.06,79800.0,29.3201,29.3966,29.3201,29.3584,79800.0
2008-01-03 11:50:00,46.06,46.11,45.98,46.03,73700.0,29.3584,29.3902,29.3074,29.3393,73700.0
2008-01-03 11:55:00,46.02,46.08,45.98,46.05,69400.0,29.3329,29.3711,29.3074,29.352,69400.0
2008-01-03 12:00:00,46.04,46.18,46.03,46.1,95800.0,29.3456,29.4349,29.3393,29.3839,95800.0
2008-01-03 12:05:00,46.1,46.17,46.04,46.09,81200.0,29.3839,29.4285,29.3456,29.3775,81200.0
2008-01-03 12:10:00,46.11,46.21,46.11,46.2,39400.0,29.3902,29.454,29.3902,29.4476,39400.0
2008-01-03 12:15:00,46.19,46.2,46.13,46.13,34800.0,29.4412,29.4476,29.403,29.403,34800.0
2008-01-03 12:20:00,46.13,46.16,46.04,46.15,79700.0,29.403,29.4221,29.3456,29.4157,79700.0
2008-01-03 12:25:00,46.14,46.28,46.13,46.25,143100.0,29.4094,29.4986,29.403,29.4795,143100.0
2008-01-03 12:30:00,46.25,46.3,46.23,46.27,63800.0,29.4795,29.5114,29.4667,29.4922,63800.0
2008-01-03 12:35:00,46.28,46.3,46.23,46.29,61800.0,29.4986,29.5114,29.4667,29.505,61800.0
2008-01-03 12:40:00,46.28,46.3,46.01,46.01,103800.0,29.4986,29.5114,29.3265,29.3265,103800.0
2008-01-03 12:45:00,46.01,46.02,45.96,45.99,61500.0,29.3265,29.3329,29.2946,29.3138,61500.0
2008-01-03 12:50:00,46.0,46.05,45.94,45.98,43800.0,29.3201,29.352,29.2819,29.3074,43800.0
2008-01-03 12:55:00,45.98,46.02,45.86,45.88,114400.0,29.3074,29.3329,29.2309,29.2436,114400.0
2008-01-03 13:00:00,45.89,46.03,45.89,45.98,54800.0,29.25,29.3393,29.25,29.3074,54800.0
2008-01-03 13:05:00,45.98,46.06,45.94,46.05,48100.0,29.3074,29.3584,29.2819,29.352,48100.0
2008-01-03 13:10:00,46.04,46.16,46.03,46.16,32500.0,29.3456,29.4221,29.3393,29.4221,32500.0
2008-01-03 13:15:00,46.15,46.16,46.05,46.06,50300.0,29.4157,29.4221,29.352,29.3584,50300.0
2008-01-03 13:20:00,46.07,46.07,46.02,46.05,32300.0,29.3648,29.3648,29.3329,29.352,32300.0
2008-01-03 13:25:00,46.05,46.06,46.0,46.01,32700.0,29.352,29.3584,29.3201,29.3265,32700.0
2008-01-03 13:30:00,46.0,46.06,45.96,46.02,66900.0,29.3201,29.3584,29.2946,29.3329,66900.0
2008-01-03 13:35:00,46.02,46.07,45.99,45.99,57800.0,29.3329,29.3648,29.3138,29.3138,57800.0
2008-01-03 13:40:00,45.99,46.02,45.97,46.0,36900.0,29.3138,29.3329,29.301,29.3201,36900.0
2008-01-03 13:45:00,46.0,46.01,45.98,45.99,37800.0,29.3201,29.3265,29.3074,29.3138,37800.0
2008-01-03 13:50:00,45.98,46.0,45.95,45.99,43500.0,29.3074,29.3201,29.2883,29.3138,43500.0
2008-01-03 13:55:00,45.98,45.99,45.91,45.92,47300.0,29.3074,29.3138,29.2628,29.2691,47300.0
2008-01-03 14:00:00,45.92,45.92,45.88,45.89,46900.0,29.2691,29.2691,29.2436,29.25,46900.0
2008-01-03 14:05:00,45.9,45.97,45.89,45.94,44800.0,29.2564,29.301,29.25,29.2819,44800.0
2008-01-03 14:10:00,45.94,45.94,45.85,45.92,49600.0,29.2819,29.2819,29.2245,29.2691,49600.0
2008-01-03 14:15:00,45.91,45.92,45.86,45.91,30900.0,29.2628,29.2691,29.2309,29.2628,30900.0
2008-01-03 14:20:00,45.91,45.92,45.88,45.9,32300.0,29.2628,29.2691,29.2436,29.2564,32300.0
2008-01-03 14:25:00,45.9,45.92,45.85,45.86,48600.0,29.2564,29.2691,29.2245,29.2309,48600.0
2008-01-03 14:30:00,45.86,45.87,45.76,45.79,54500.0,29.2309,29.2373,29.1672,29.1863,54500.0
2008-01-03 14:35:00,45.79,45.8,45.75,45.79,58900.0,29.1863,29.1927,29.1608,29.1863,58900.0
2008-01-03 14:40:00,45.8,45.8,45.67,45.7,119400.0,29.1927,29.1927,29.1098,29.1289,119400.0
2008-01-03 14:45:00,45.7,45.71,45.66,45.69,44000.0,29.1289,29.1353,29.1034,29.1225,44000.0
2008-01-03 14:50:00,45.69,45.75,45.69,45.71,53600.0,29.1225,29.1608,29.1225,29.1353,53600.0
2008-01-03 14:55:00,45.71,45.73,45.62,45.68,56000.0,29.1353,29.148,29.0779,29.1162,56000.0
2008-01-03 15:00:00,45.68,45.7,45.64,45.68,51400.0,29.1162,29.1289,29.0907,29.1162,51400.0
2008-01-03 15:05:00,45.68,45.74,45.64,45.71,108900.0,29.1162,29.1544,29.0907,29.1353,108900.0
2008-01-03 15:10:00,45.72,45.74,45.67,45.71,40700.0,29.1417,29.1544,29.1098,29.1353,40700.0
2008-01-03 15:15:00,45.71,45.72,45.65,45.67,51800.0,29.1353,29.1417,29.097,29.1098,51800.0
2008-01-03 15:20:00,45.66,45.67,45.61,45.65,65700.0,29.1034,29.1098,29.0715,29.097,65700.0
2008-01-03 15:25:00,45.64,45.66,45.55,45.58,63800.0,29.0907,29.1034,29.0333,29.0524,63800.0
2008-01-03 15:30:00,45.57,45.64,45.55,45.57,87800.0,29.0461,29.0907,29.0333,29.0461,87800.0
2008-01-03 15:35:00,45.59,45.73,45.58,45.7,74900.0,29.0588,29.148,29.0524,29.1289,74900.0
2008-01-03 15:40:00,45.71,45.75,45.69,45.72,57100.0,29.1353,29.1608,29.1225,29.1417,57100.0
2008-01-03 15:45:00,45.73,45.86,45.73,45.8,87600.0,29.148,29.2309,29.148,29.1927,87600.0
2008-01-03 15:50:00,45.8,45.81,45.69,45.73,116800.0,29.1927,29.199,29.1225,29.148,116800.0
2008-01-03 15:55:00,45.74,45.74,45.65,45.67,141500.0,29.1544,29.1544,29.097,29.1098,141500.0
2008-01-04 09:30:00,45.3,45.96,45.18,45.42,255900.0,28.874,29.2946,28.7975,28.9504,255900.0
2008-01-04 09:35:00,45.41,45.75,45.37,45.56,186500.0,28.9441,29.1608,28.9186,29.0397,186500.0
2008-01-04 09:40:00,45.56,45.7,45.49,45.61,104000.0,29.0397,29.1289,28.9951,29.0715,104000.0
2008-01-04 09:45:00,45.61,45.65,45.46,45.47,82200.0,29.0715,29.097,28.9759,28.9823,82200.0
2008-01-04 09:50:00,45.46,45.52,45.34,45.38,89300.0,28.9759,29.0142,28.8995,28.9249,89300.0
2008-01-04 09:55:00,45.4,45.44,45.26,45.42,81400.0,28.9377,28.9632,28.8485,28.9504,81400.0
2008-01-04 10:00:00,45.42,45.49,45.25,45.31,94400.0,28.9504,28.9951,28.8421,28.8803,94400.0
2008-01-04 10:05:00,45.31,45.46,45.26,45.46,46400.0,28.8803,28.9759,28.8485,28.9759,46400.0
2008-01-04 10:10:00,45.46,45.6,45.46,45.59,72000.0,28.9759,29.0652,28.9759,29.0588,72000.0
2008-01-04 10:15:00,45.59,45.59,45.4,45.41,92100.0,29.0588,29.0588,28.9377,28.9441,92100.0
2008-01-04 10:20:00,45.41,45.5,45.35,45.36,58400.0,28.9441,29.0014,28.9058,28.9122,58400.0
2008-01-04 10:25:00,45.36,45.36,45.15,45.24,126500.0,28.9122,28.9122,28.7783,28.8357,126500.0
2008-01-04 10:30:00,45.24,45.33,45.21,45.28,74000.0,28.8357,28.8931,28.8166,28.8612,74000.0
2008-01-04 10:35:00,45.26,45.44,45.26,45.39,46000.0,28.8485,28.9632,28.8485,28.9313,46000.0
2008-01-04 10:40:00,45.4,45.46,45.38,45.45,78800.0,28.9377,28.9759,28.9249,28.9696,78800.0
2008-01-04 10:45:00,45.47,45.55,45.4,45.52,54500.0,28.9823,29.0333,28.9377,29.0142,54500.0
2008-01-04 10:50:00,45.53,45.57,45.46,45.56,74800.0,29.0206,29.0461,28.9759,29.0397,74800.0
2008-01-04 10:55:00,45.57,45.8,45.52,45.8,62100.0,29.0461,29.1927,29.0142,29.1927,62100.0
2008-01-04 11:00:00,45.8,45.84,45.73,45.83,76100.0,29.1927,29.2181,29.148,29.2118,76100.0
2008-01-04 11:05:00,45.84,45.92,45.77,45.88,69200.0,29.2181,29.2691,29.1735,29.2436,69200.0
2008-01-04 11:10:00,45.88,45.9,45.73,45.78,106400.0,29.2436,29.2564,29.148,29.1799,106400.0
2008-01-04 11:15:00,45.78,45.83,45.77,45.83,50300.0,29.1799,29.2118,29.1735,29.2118,50300.0
2008-01-04 11:20:00,45.83,46.15,45.83,46.13,101500.0,29.2118,29.4157,29.2118,29.403,101500.0
2008-01-04 11:25:00,46.12,46.28,46.1,46.21,98100.0,29.3966,29.4986,29.3839,29.454,98100.0
2008-01-04 11:30:00,46.2,46.2,46.06,46.11,153700.0,29.4476,29.4476,29.3584,29.3902,153700.0
2008-01-04 11:35:00,46.11,46.19,46.09,46.16,223500.0,29.3902,29.4412,29.3775,29.4221,223500.0
2008-01-04 11:40:00,46.18,46.38,46.17,46.36,98000.0,29.4349,29.5623,29.4285,29.5496,98000.0
2008-01-04 11:45:00,46.37,46.53,46.32,46.52,188600.0,29.556,29.658,29.5241,29.6516,188600.0
2008-01-04 11:50:00,46.52,46.55,46.35,46.4,145900.0,29.6516,29.6707,29.5432,29.5751,145900.0
2008-01-04 11:55:00,46.4,46.52,46.4,46.47,125700.0,29.5751,29.6516,29.5751,29.6197,125700.0
2008-01-04 12:00:00,46.48,46.55,46.47,46.52,101700.0,29.6261,29.6707,29.6197,29.6516,101700.0
2008-01-04 12:05:00,46.51,46.68,46.51,46.67,110700.0,29.6452,29.7536,29.6452,29.7472,110700.0
2008-01-04 12:10:00,46.68,46.77,46.65,46.71,81300.0,29.7536,29.8109,29.7344,29.7727,81300.0
2008-01-04 12:15:00,46.72,46.79,46.67,46.69,77100.0,29.7791,29.8237,29.7472,29.7599,77100.0
2008-01-04 12:20:00,46.69,46.69,46.57,46.59,93700.0,29.7599,29.7599,29.6834,29.6962,93700.0
2008-01-04 12:25:00,46.6,46.62,46.56,46.61,73900.0,29.7026,29.7153,29.6771,29.7089,73900.0
2008-01-04 12:30:00,46.62,46.63,46.53,46.62,97900.0,29.7153,29.7217,29.658,29.7153,97900.0
2008-01-04 12:35:00,46.63,46.63,46.57,46.6,65700.0,29.7217,29.7217,29.6834,29.7026,65700.0
2008-01-04 12:40:00,46.6,46.65,46.55,46.59,78100.0,29.7026,29.7344,29.6707,29.6962,78100.0
2008-01-04 12:45:00,46.6,46.78,46.57,46.58,194400.0,29.7026,29.8173,29.6834,29.6898,194400.0
2008-01-04 12:50:00,46.58,46.58,46.44,46.47,76100.0,29.6898,29.6898,29.6006,29.6197,76100.0
2008-01-04 12:55:00,46.48,46.48,46.36,46.38,37800.0,29.6261,29.6261,29.5496,29.5623,37800.0
2008-01-04 13:00:00,46.39,46.44,46.34,46.38,34300.0,29.5687,29.6006,29.5368,29.5623,34300.0
2008-01-04 13:05:00,46.39,46.4,46.19,46.19,90700.0,29.5687,29.5751,29.4412,29.4412,90700.0
2008-01-04 13:10:00,46.2,46.39,46.2,46.34,36100.0,29.4476,29.5687,29.4476,29.5368,36100.0
2008-01-04 13:15:00,46.34,46.39,46.31,46.33,29800.0,29.5368,29.5687,29.5177,29.5305,29800.0
2008-01-04 13:20:00,46.33,46.35,46.21,46.25,59800.0,29.5305,29.5432,29.454,29.4795,59800.0
2008-01-04 13:25:00,46.25,46.3,46.1,46.14,80200.0,29.4795,29.5114,29.3839,29.4094,80200.0
2008-01-04 13:30:00,46.14,46.22,46.11,46.17,41900.0,29.4094,29.4604,29.3902,29.4285,41900.0
2008-01-04 13:35:00,46.17,46.18,45.99,46.1,67000.0,29.4285,29.4349,29.3138,29.3839,67000.0
2008-01-04 13:40:00,46.11,46.2,46.05,46.2,40900.0,29.3902,29.4476,29.352,29.4476,40900.0
2008-01-04 13:45:00,46.2,46.21,46.15,46.19,34100.0,29.4476,29.454,29.4157,29.4412,34100.0
2008-01-04 13:50:00,46.2,46.39,46.2,46.37,41900.0,29.4476,29.5687,29.4476,29.556,41900.0
2008-01-04 13:55:00,46.39,46.4,46.26,46.3,64600.0,29.5687,29.5751,29.4859,29.5114,64600.0
2008-01-04 14:00:00,46.3,46.3,46.2,46.25,50700.0,29.5114,29.5114,29.4476,29.4795,50700.0
2008-01-04 14:05:00,46.25,46.25,46.1,46.17,39300.0,29.4795,29.4795,29.3839,29.4285,39300.0
2008-01-04 14:10:00,46.18,46.18,46.11,46.13,26500.0,29.4349,29.4349,29.3902,29.403,26500.0
2008-01-04 14:15:00,46.14,46.21,46.04,46.19,45400.0,29.4094,29.454,29.3456,29.4412,45400.0
2008-01-04 14:20:00,46.2,46.22,46.0,46.05,46200.0,29.4476,29.4604,29.3201,29.352,46200.0
2008-01-04 14:25:00,46.05,46.07,46.0,46.0,39400.0,29.352,29.3648,29.3201,29.3201,39400.0
2008-01-04 14:30:00,46.01,46.07,46.0,46.0,63500.0,29.3265,29.3648,29.3201,29.3201,63500.0
2008-01-04 14:35:00,46.01,46.03,45.92,45.92,49100.0,29.3265,29.3393,29.2691,29.2691,49100.0
2008-01-04 14:40:00,45.93,45.93,45.73,45.77,89800.0,29.2755,29.2755,29.148,29.1735,89800.0
2008-01-04 14:45:00,45.77,45.91,45.77,45.9,47700.0,29.1735,29.2628,29.1735,29.2564,47700.0
2008-01-04 14:50:00,45.9,45.92,45.75,45.75,68500.0,29.2564,29.2691,29.1608,29.1608,68500.0
2008-01-04 14:55:00,45.75,45.85,45.73,45.83,96900.0,29.1608,29.2245,29.148,29.2118,96900.0
2008-01-04 15:00:00,45.83,45.89,45.82,45.83,83500.0,29.2118,29.25,29.2054,29.2118,83500.0
2008-01-04 15:05:00,45.83,45.91,45.82,45.82,117500.0,29.2118,29.2628,29.2054,29.2054,117500.0
2008-01-04 15:10:00,45.82,45.86,45.75,45.79,89700.0,29.2054,29.2309,29.1608,29.1863,89700.0
2008-01-04 15:15:00,45.8,45.91,45.73,45.89,63300.0,29.1927,29.2628,29.148,29.25,63300.0
2008-01-04 15:20:00,45.88,45.93,45.8,45.88,68300.0,29.2436,29.2755,29.1927,29.2436,68300.0
2008-01-04 15:25:00,45.88,46.07,45.88,46.04,62300.0,29.2436,29.3648,29.2436,29.3456,62300.0
2008-01-04 15:30:00,46.04,46.07,45.92,45.97,89600.0,29.3456,29.3648,29.2691,29.301,89600.0
2008-01-04 15:35:00,45.96,46.02,45.93,45.99,135000.0,29.2946,29.3329,29.2755,29.3138,135000.0
2008-01-04 15:40:00,46.0,46.01,45.87,45.9,98800.0,29.3201,29.3265,29.2373,29.2564,98800.0
2008-01-04 15:45:00,45.91,45.95,45.86,45.89,90500.0,29.2628,29.2883,29.2309,29.25,90500.0
2008-01-04 15:50:00,45.9,45.9,45.74,45.76,119400.0,29.2564,29.2564,29.1544,29.1672,119400.0
2008-01-04 15:55:00,45.77,45.82,45.75,45.78,144500.0,29.1735,29.2054,29.1608,29.1799,144500.0
2008-01-07 09:30:00,46.04,46.17,45.45,45.69,324500.0,29.3456,29.4285,28.9696,29.1225,324500.0
2008-01-07 09:35:00,45.72,45.75,45.37,45.49,114400.0,29.1417,29.1608,28.9186,28.9951,114400.0
2008-01-07 09:40:00,45.45,45.76,45.42,45.72,93500.0,28.9696,29.1672,28.9504,29.1417,93500.0
2008-01-07 09:45:00,45.73,46.13,45.7,45.96,111600.0,29.148,29.403,29.1289,29.2946,111600.0
2008-01-07 09:50:00,45.95,46.07,45.92,45.94,107900.0,29.2883,29.3648,29.2691,29.2819,107900.0
2008-01-07 09:55:00,45.95,45.99,45.91,45.98,90700.0,29.2883,29.3138,29.2628,29.3074,90700.0
2008-01-07 10:00:00,45.98,45.99,45.67,45.68,128800.0,29.3074,29.3138,29.1098,29.1162,128800.0
2008-01-07 10:05:00,45.69,45.77,45.62,45.71,78100.0,29.1225,29.1735,29.0779,29.1353,78100.0
2008-01-07 10:10:00,45.7,45.7,45.64,45.69,93200.0,29.1289,29.1289,29.0907,29.1225,93200.0
2008-01-07 10:15:00,45.69,45.7,45.6,45.67,108600.0,29.1225,29.1289,29.0652,29.1098,108600.0
2008-01-07 10:20:00,45.67,45.68,45.6,45.66,110600.0,29.1098,29.1162,29.0652,29.1034,110600.0
2008-01-07 10:25:00,45.66,45.68,45.45,45.47,257000.0,29.1034,29.1162,28.9696,28.9823,257000.0
2008-01-07 10:30:00,45.46,45.68,45.2,45.4,413200.0,28.9759,29.1162,28.8102,28.9377,413200.0
2008-01-07 10:35:00,45.42,45.8,45.38,45.67,280500.0,28.9504,29.1927,28.9249,29.1098,280500.0
2008-01-07 10:40:00,45.68,45.69,45.57,45.63,111700.0,29.1162,29.1225,29.0461,29.0843,111700.0
2008-01-07 10:45:00,45.63,45.63,45.47,45.57,156300.0,29.0843,29.0843,28.9823,29.0461,156300.0
2008-01-07 10:50:00,45.57,45.58,45.51,45.56,46400.0,29.0461,29.0524,29.0078,29.0397,46400.0
2008-01-07 10:55:00,45.57,45.63,45.54,45.6,30600.0,29.0461,29.0843,29.0269,29.0652,30600.0
2008-01-07 11:00:00,45.6,45.67,45.57,45.6,72800.0,29.0652,29.1098,29.0461,29.0652,72800.0
2008-01-07 11:05:00,45.6,45.75,45.59,45.67,53200.0,29.0652,29.1608,29.0588,29.1098,53200.0
2008-01-07 11:10:00,45.67,45.68,45.47,45.67,78000.0,29.1098,29.1162,28.9823,29.1098,78000.0
2008-01-07 11:15:00,45.65,45.69,45.64,45.65,54300.0,29.097,29.1225,29.0907,29.097,54300.0
2008-01-07 11:20:00,45.64,45.65,45.5,45.58,66200.0,29.0907,29.097,29.0014,29.0524,66200.0
2008-01-07 11:25:00,45.58,45.63,45.55,45.61,47700.0,29.0524,29.0843,29.0333,29.0715,47700.0
2008-01-07 11:30:00,45.61,45.65,45.56,45.59,73300.0,29.0715,29.097,29.0397,29.0588,73300.0
2008-01-07 11:35:00,45.58,45.64,45.5,45.62,59300.0,29.0524,29.0907,29.0014,29.0779,59300.0
2008-01-07 11:40:00,45.61,45.71,45.61,45.68,66300.0,29.0715,29.1353,29.0715,29.1162,66300.0
2008-01-07 11:45:00,45.67,45.76,45.65,45.71,248000.0,29.1098,29.1672,29.097,29.1353,248000.0
2008-01-07 11:50:00,45.72,45.72,45.6,45.6,66500.0,29.1417,29.1417,29.0652,29.0652,66500.0
2008-01-07 11:55:00,45.6,45.65,45.59,45.64,42100.0,29.0652,29.097,29.0588,29.0907,42100.0
2008-01-07 12:00:00,45.64,45.69,45.62,45.68,85300.0,29.0907,29.1225,29.0779,29.1162,85300.0
2008-01-07 12:05:00,45.68,45.68,45.55,45.59,76900.0,29.1162,29.1162,29.0333,29.0588,76900.0
2008-01-07 12:10:00,45.6,45.66,45.58,45.64,76400.0,29.0652,29.1034,29.0524,29.0907,76400.0
2008-01-07 12:15:00,45.64,45.68,45.59,45.67,58700.0,29.0907,29.1162,29.0588,29.1098,58700.0
2008-01-07 12:20:00,45.66,45.76,45.64,45.71,68500.0,29.1034,29.1672,29.0907,29.1353,68500.0
2008-01-07 12:25:00,45.71,45.72,45.64,45.66,59400.0,29.1353,29.1417,29.0907,29.1034,59400.0
2008-01-07 12:30:00,45.67,45.73,45.63,45.73,64300.0,29.1098,29.148,29.0843,29.148,64300.0
2008-01-07 12:35:00,45.73,45.81,45.73,45.78,65500.0,29.148,29.199,29.148,29.1799,65500.0
2008-01-07 12:40:00,45.78,45.8,45.71,45.74,53500.0,29.1799,29.1927,29.1353,29.1544,53500.0
2008-01-07 12:45:00,45.75,45.88,45.75,45.85,49800.0,29.1608,29.2436,29.1608,29.2245,49800.0
2008-01-07 12:50:00,45.84,45.95,45.82,45.95,97600.0,29.2181,29.2883,29.2054,29.2883,97600.0
2008-01-07 12:55:00,45.95,45.99,45.93,45.99,55500.0,29.2883,29.3138,29.2755,29.3138,55500.0
2008-01-07 13:00:00,45.97,45.97,45.84,45.85,96100.0,29.301,29.301,29.2181,29.2245,96100.0
2008-01-07 13:05:00,45.85,45.87,45.77,45.8,94300.0,29.2245,29.2373,29.1735,29.1927,94300.0
2008-01-07 13:10:00,45.82,45.87,45.78,45.79,59200.0,29.2054,29.2373,29.1799,29.1863,59200.0
2008-01-07 13:15:00,45.79,45.87,45.79,45.85,61100.0,29.1863,29.2373,29.1863,29.2245,61100.0
2008-01-07 13:20:00,45.86,45.94,45.84,45.85,83000.0,29.2309,29.2819,29.2181,29.2245,83000.0
2008-01-07 13:25:00,45.85,45.86,45.79,45.85,47000.0,29.2245,29.2309,29.1863,29.2245,47000.0
2008-01-07 13:30:00,45.84,45.86,45.78,45.83,41000.0,29.2181,29.2309,29.1799,29.2118,41000.0
2008-01-07 13:35:00,45.83,45.83,45.78,45.79,53400.0,29.2118,29.2118,29.1799,29.1863,53400.0
2008-01-07 13:40:00,45.8,45.8,45.65,45.65,58100.0,29.1927,29.1927,29.097,29.097,58100.0
2008-01-07 13:45:00,45.65,45.78,45.64,45.77,45200.0,29.097,29.1799,29.0907,29.1735,45200.0
2008-01-07 13:50:00,45.76,45.83,45.73,45.74,48800.0,29.1672,29.2118,29.148,29.1544,48800.0
2008-01-07 13:55:00,45.74,45.83,45.72,45.79,63600.0,29.1544,29.2118,29.1417,29.1863,63600.0
2008-01-07 14:00:00,45.79,45.82,45.64,45.64,78800.0,29.1863,29.2054,29.0907,29.0907,78800.0
2008-01-07 14:05:00,45.65,45.69,45.6,45.63,71300.0,29.097,29.1225,29.0652,29.0843,71300.0
2008-01-07 14:10:00,45.62,45.63,45.54,45.56,66600.0,29.0779,29.0843,29.0269,29.0397,66600.0
2008-01-07 14:15:00,45.57,45.61,45.56,45.58,101500.0,29.0461,29.0715,29.0397,29.0524,101500.0
2008-01-07 14:20:00,45.59,45.59,45.49,45.58,73000.0,29.0588,29.0588,28.9951,29.0524,73000.0
2008-01-07 14:25:00,45.59,45.6,45.47,45.55,61300.0,29.0588,29.0652,28.9823,29.0333,61300.0
2008-01-07 14:30:00,45.55,45.6,45.5,45.6,62700.0,29.0333,29.0652,29.0014,29.0652,62700.0
2008-01-07 14:35:00,45.6,45.65,45.58,45.64,83900.0,29.0652,29.097,29.0524,29.0907,83900.0
2008-01-07 14:40:00,45.64,45.74,45.64,45.69,82000.0,29.0907,29.1544,29.0907,29.1225,82000.0
2008-01-07 14:45:00,45.71,45.75,45.69,45.72,87000.0,29.1353,29.1608,29.1225,29.1417,87000.0
2008-01-07 14:50:00,45.72,45.75,45.58,45.58,95600.0,29.1417,29.1608,29.0524,29.0524,95600.0
2008-01-07 14:55:00,45.6,45.66,45.5,45.66,76600.0,29.0652,29.1034,29.0014,29.1034,76600.0
2008-01-07 15:00:00,45.66,45.71,45.59,45.68,94000.0,29.1034,29.1353,29.0588,29.1162,94000.0
2008-01-07 15:05:00,45.68,45.72,45.65,45.68,147000.0,29.1162,29.1417,29.097,29.1162,147000.0
2008-01-07 15:10:00,45.68,45.73,45.58,45.6,77400.0,29.1162,29.148,29.0524,29.0652,77400.0
2008-01-07 15:15:00,45.6,45.67,45.55,45.66,54200.0,29.0652,29.1098,29.0333,29.1034,54200.0
2008-01-07 15:20:00,45.67,45.75,45.66,45.67,65500.0,29.1098,29.1608,29.1034,29.1098,65500.0
2008-01-07 15:25:00,45.68,45.73,45.65,45.65,70600.0,29.1162,29.148,29.097,29.097,70600.0
2008-01-07 15:30:00,45.66,45.71,45.65,45.66,45000.0,29.1034,29.1353,29.097,29.1034,45000.0
2008-01-07 15:35:00,45.68,45.69,45.58,45.6,167300.0,29.1162,29.1225,29.0524,29.0652,167300.0
2008-01-07 15:40:00,45.6,45.66,45.51,45.66,112200.0,29.0652,29.1034,29.0078,29.1034,112200.0
2008-01-07 15:45:00,45.66,45.85,45.64,45.85,150400.0,29.1034,29.2245,29.0907,29.2245,150400.0
2008-01-07 15:50:00,45.85,46.0,45.84,45.99,228500.0,29.2245,29.3201,29.2181,29.3138,228500.0
2008-01-07 15:55:00,45.99,45.99,45.86,45.87,162600.0,29.3138,29.3138,29.2309,29.2373,162600.0
2008-01-08 09:30:00,46.15,46.15,45.6,45.64,551400.0,29.4157,29.4157,29.0652,29.0907,551400.0
2008-01-08 09:35:00,45.64,45.92,45.5,45.73,139900.0,29.0907,29.2691,29.0014,29.148,139900.0
2008-01-08 09:40:00,45.73,45.8,45.57,45.62,92500.0,29.148,29.1927,29.0461,29.0779,92500.0
2008-01-08 09:45:00,45.6,45.62,45.06,45.25,465200.0,29.0652,29.0779,28.721,28.8421,465200.0
2008-01-08 09:50:00,45.27,45.29,45.0,45.04,128500.0,28.8548,28.8676,28.6827,28.7082,128500.0
2008-01-08 09:55:00,45.04,45.34,44.9,45.28,194100.0,28.7082,28.8995,28.619,28.8612,194100.0
2008-01-08 10:00:00,45.27,45.38,45.04,45.38,105900.0,28.8548,28.9249,28.7082,28.9249,105900.0
2008-01-08 10:05:00,45.38,45.66,45.38,45.59,104300.0,28.9249,29.1034,28.9249,29.0588,104300.0
2008-01-08 10:10:00,45.59,45.69,45.56,45.59,139600.0,29.0588,29.1225,29.0397,29.0588,139600.0
2008-01-08 10:15:00,45.6,45.92,45.57,45.88,105200.0,29.0652,29.2691,29.0461,29.2436,105200.0
2008-01-08 10:20:00,45.88,46.09,45.81,46.07,129600.0,29.2436,29.3775,29.199,29.3648,129600.0
2008-01-08 10:25:00,46.07,46.24,45.89,45.95,129400.0,29.3648,29.4731,29.25,29.2883,129400.0
2008-01-08 10:30:00,45.97,45.98,45.85,45.91,105200.0,29.301,29.3074,29.2245,29.2628,105200.0
2008-01-08 10:35:00,45.92,45.94,45.86,45.89,81900.0,29.2691,29.2819,29.2309,29.25,81900.0
2008-01-08 10:40:00,45.9,46.0,45.86,45.98,64800.0,29.2564,29.3201,29.2309,29.3074,64800.0
2008-01-08 10:45:00,45.99,46.02,45.95,45.99,138900.0,29.3138,29.3329,29.2883,29.3138,138900.0
2008-01-08 10:50:00,45.99,46.0,45.82,45.86,106800.0,29.3138,29.3201,29.2054,29.2309,106800.0
2008-01-08 10:55:00,45.87,45.89,45.8,45.86,47000.0,29.2373,29.25,29.1927,29.2309,47000.0
2008-01-08 11:00:00,45.84,45.99,45.77,45.89,72500.0,29.2181,29.3138,29.1735,29.25,72500.0
2008-01-08 11:05:00,45.89,46.03,45.85,46.01,60300.0,29.25,29.3393,29.2245,29.3265,60300.0
2008-01-08 11:10:00,46.01,46.12,45.97,45.99,122400.0,29.3265,29.3966,29.301,29.3138,122400.0
2008-01-08 11:15:00,45.97,46.05,45.88,46.0,172500.0,29.301,29.352,29.2436,29.3201,172500.0
2008-01-08 11:20:00,46.0,46.1,45.95,46.1,51600.0,29.3201,29.3839,29.2883,29.3839,51600.0
2008-01-08 11:25:00,46.1,46.25,46.1,46.13,72400.0,29.3839,29.4795,29.3839,29.403,72400.0
2008-01-08 11:30:00,46.15,46.15,45.84,45.89,73800.0,29.4157,29.4157,29.2181,29.25,73800.0
2008-01-08 11:35:00,45.89,45.89,45.75,45.8,454900.0,29.25,29.25,29.1608,29.1927,454900.0
2008-01-08 11:40:00,45.81,45.81,45.7,45.76,58200.0,29.199,29.199,29.1289,29.1672,58200.0
2008-01-08 11:45:00,45.78,45.78,45.52,45.57,70200.0,29.1799,29.1799,29.0142,29.0461,70200.0
2008-01-08 11:50:00,45.56,45.85,45.53,45.84,89500.0,29.0397,29.2245,29.0206,29.2181,89500.0
2008-01-08 11:55:00,45.83,45.93,45.82,45.89,69900.0,29.2118,29.2755,29.2054,29.25,69900.0
2008-01-08 12:00:00,45.89,45.91,45.84,45.89,58500.0,29.25,29.2628,29.2181,29.25,58500.0
2008-01-08 12:05:00,45.89,45.93,45.8,45.92,60300.0,29.25,29.2755,29.1927,29.2691,60300.0
2008-01-08 12:10:00,45.91,45.96,45.86,45.93,42900.0,29.2628,29.2946,29.2309,29.2755,42900.0
2008-01-08 12:15:00,45.92,45.95,45.89,45.91,24300.0,29.2691,29.2883,29.25,29.2628,24300.0
2008-01-08 12:20:00,45.91,45.91,45.83,45.83,29100.0,29.2628,29.2628,29.2118,29.2118,29100.0
2008-01-08 12:25:00,45.83,45.95,45.82,45.9,59000.0,29.2118,29.2883,29.2054,29.2564,59000.0
2008-01-08 12:30:00,45.9,45.96,45.84,45.96,46500.0,29.2564,29.2946,29.2181,29.2946,46500.0
2008-01-08 12:35:00,45.95,46.03,45.95,46.03,60800.0,29.2883,29.3393,29.2883,29.3393,60800.0
2008-01-08 12:40:00,46.03,46.07,45.96,46.04,70400.0,29.3393,29.3648,29.2946,29.3456,70400.0
2008-01-08 12:45:00,46.04,46.18,46.04,46.05,56500.0,29.3456,29.4349,29.3456,29.352,56500.0
2008-01-08 12:50:00,46.05,46.08,45.96,45.97,28900.0,29.352,29.3711,29.2946,29.301,28900.0
2008-01-08 12:55:00,45.96,46.0,45.89,46.0,42100.0,29.2946,29.3201,29.25,29.3201,42100.0
2008-01-08 13:00:00,46.0,46.02,45.97,45.98,52800.0,29.3201,29.3329,29.301,29.3074,52800.0
2008-01-08 13:05:00,45.97,46.07,45.97,46.03,108000.0,29.301,29.3648,29.301,29.3393,108000.0
2008-01-08 13:10:00,46.03,46.09,46.01,46.05,61000.0,29.3393,29.3775,29.3265,29.352,61000.0
2008-01-08 13:15:00,46.04,46.13,46.01,46.09,48600.0,29.3456,29.403,29.3265,29.3775,48600.0
2008-01-08 13:20:00,46.08,46.08,45.98,45.99,52500.0,29.3711,29.3711,29.3074,29.3138,52500.0
2008-01-08 13:25:00,45.99,46.01,45.97,46.0,41000.0,29.3138,29.3265,29.301,29.3201,41000.0
2008-01-08 13:30:00,46.0,46.01,45.94,45.97,82000.0,29.3201,29.3265,29.2819,29.301,82000.0
2008-01-08 13:35:00,46.01,46.02,45.9,45.95,68200.0,29.3265,29.3329,29.2564,29.2883,68200.0
2008-01-08 13:40:00,45.95,46.02,45.93,45.97,42300.0,29.2883,29.3329,29.2755,29.301,42300.0
2008-01-08 13:45:00,45.96,46.05,45.93,46.03,39100.0,29.2946,29.352,29.2755,29.3393,39100.0
2008-01-08 13:50:00,46.03,46.05,45.97,46.0,57500.0,29.3393,29.352,29.301,29.3201,57500.0
2008-01-08 13:55:00,46.0,46.05,45.97,46.04,56400.0,29.3201,29.352,29.301,29.3456,56400.0
2008-01-08 14:00:00,46.04,46.05,45.86,46.01,109700.0,29.3456,29.352,29.2309,29.3265,109700.0
2008-01-08 14:05:00,46.01,46.02,45.89,45.95,41800.0,29.3265,29.3329,29.25,29.2883,41800.0
2008-01-08 14:10:00,45.95,46.02,45.91,45.95,35000.0,29.2883,29.3329,29.2628,29.2883,35000.0
2008-01-08 14:15:00,45.95,45.97,45.85,45.93,24900.0,29.2883,29.301,29.2245,29.2755,24900.0
2008-01-08 14:20:00,45.95,46.02,45.94,46.0,31500.0,29.2883,29.3329,29.2819,29.3201,31500.0
2008-01-08 14:25:00,45.99,46.0,45.96,46.0,234800.0,29.3138,29.3201,29.2946,29.3201,234800.0
2008-01-08 14:30:00,46.0,46.0,45.88,45.9,100000.0,29.3201,29.3201,29.2436,29.2564,100000.0
2008-01-08 14:35:00,45.9,45.94,45.88,45.89,69200.0,29.2564,29.2819,29.2436,29.25,69200.0
2008-01-08 14:40:00,45.88,45.9,45.79,45.79,44700.0,29.2436,29.2564,29.1863,29.1863,44700.0
2008-01-08 14:45:00,45.79,45.84,45.62,45.7,73400.0,29.1863,29.2181,29.0779,29.1289,73400.0
2008-01-08 14:50:00,45.7,45.74,45.54,45.59,79100.0,29.1289,29.1544,29.0269,29.0588,79100.0
2008-01-08 14:55:00,45.6,45.68,45.5,45.53,88600.0,29.0652,29.1162,29.0014,29.0206,88600.0
2008-01-08 15:00:00,45.53,45.55,45.37,45.45,95600.0,29.0206,29.0333,28.9186,28.9696,95600.0
2008-01-08 15:05:00,45.45,45.54,45.4,45.47,87600.0,28.9696,29.0269,28.9377,28.9823,87600.0
2008-01-08 15:10:00,45.49,45.5,45.31,45.44,109800.0,28.9951,29.0014,28.8803,28.9632,109800.0
2008-01-08 15:15:00,45.44,45.45,45.33,45.41,149800.0,28.9632,28.9696,28.8931,28.9441,149800.0
2008-01-08 15:20:00,45.41,45.41,45.12,45.14,120800.0,28.9441,28.9441,28.7592,28.772,120800.0
2008-01-08 15:25:00,45.15,45.32,45.13,45.31,93200.0,28.7783,28.8867,28.7656,28.8803,93200.0
2008-01-08 15:30:00,45.32,45.43,45.26,45.4,105600.0,28.8867,28.9568,28.8485,28.9377,105600.0
2008-01-08 15:35:00,45.41,45.44,45.25,45.3,117600.0,28.9441,28.9632,28.8421,28.874,117600.0
2008-01-08 15:40:00,45.3,45.33,45.2,45.26,169100.0,28.874,28.8931,28.8102,28.8485,169100.0
2008-01-08 15:45:00,45.26,45.26,45.0,45.04,193300.0,28.8485,28.8485,28.6827,28.7082,193300.0
2008-01-08 15:50:00,45.04,45.09,44.96,45.0,309600.0,28.7082,28.7401,28.6572,28.6827,309600.0
2008-01-08 15:55:00,44.99,45.05,44.94,44.98,317200.0,28.6764,28.7146,28.6445,28.67,317200.0
2008-01-09 09:30:00,44.74,44.75,44.15,44.42,506100.0,28.517,28.5234,28.141,28.313,506100.0
2008-01-09 09:35:00,44.42,44.74,44.37,44.56,195200.0,28.313,28.517,28.2812,28.4023,195200.0
2008-01-09 09:40:00,44.56,44.66,44.51,44.65,121800.0,28.4023,28.466,28.3704,28.4597,121800.0
2008-01-09 09:45:00,44.63,44.78,44.62,44.76,145400.0,28.4469,28.5425,28.4405,28.5298,145400.0
2008-01-09 09:50:00,44.76,44.91,44.61,44.89,127900.0,28.5298,28.6254,28.4342,28.6126,127900.0
2008-01-09 09:55:00,44.9,44.96,44.84,44.91,73300.0,28.619,28.6572,28.5808,28.6254,73300.0
2008-01-09 10:00:00,44.91,44.99,44.88,44.97,106300.0,28.6254,28.6764,28.6063,28.6636,106300.0
2008-01-09 10:05:00,44.94,45.08,44.94,45.05,80200.0,28.6445,28.7337,28.6445,28.7146,80200.0
2008-01-09 10:10:00,45.07,45.15,44.96,45.03,71600.0,28.7274,28.7783,28.6572,28.7019,71600.0
2008-01-09 10:15:00,45.05,45.11,44.89,44.96,206700.0,28.7146,28.7529,28.6126,28.6572,206700.0
2008-01-09 10:20:00,44.96,44.99,44.84,44.96,122000.0,28.6572,28.6764,28.5808,28.6572,122000.0
2008-01-09 10:25:00,44.95,44.98,44.82,44.94,291500.0,28.6509,28.67,28.568,28.6445,291500.0
2008-01-09 10:30:00,44.95,45.09,44.93,44.97,121100.0,28.6509,28.7401,28.6381,28.6636,121100.0
2008-01-09 10:35:00,44.99,45.02,44.9,44.95,52000.0,28.6764,28.6955,28.619,28.6509,52000.0
2008-01-09 10:40:00,44.95,45.08,44.9,44.9,59400.0,28.6509,28.7337,28.619,28.619,59400.0
2008-01-09 10:45:00,44.92,45.0,44.9,44.95,53200.0,28.6317,28.6827,28.619,28.6509,53200.0
2008-01-09 10:50:00,44.95,44.96,44.81,44.95,226600.0,28.6509,28.6572,28.5616,28.6509,226600.0
2008-01-09 10:55:00,44.95,44.99,44.87,44.88,168200.0,28.6509,28.6764,28.5999,28.6063,168200.0
2008-01-09 11:00:00,44.89,44.95,44.67,44.69,83300.0,28.6126,28.6509,28.4724,28.4851,83300.0
2008-01-09 11:05:00,44.69,44.85,44.58,44.64,140000.0,28.4851,28.5871,28.415,28.4533,140000.0
2008-01-09 11:10:00,44.64,44.69,44.38,44.54,200800.0,28.4533,28.4851,28.2876,28.3895,200800.0
2008-01-09 11:15:00,44.53,44.62,44.42,44.42,139100.0,28.3832,28.4405,28.313,28.313,139100.0
2008-01-09 11:20:00,44.43,44.44,44.27,44.29,129500.0,28.3194,28.3258,28.2174,28.2302,129500.0
2008-01-09 11:25:00,44.3,44.33,44.16,44.19,85800.0,28.2366,28.2557,28.1473,28.1664,85800.0
2008-01-09 11:30:00,44.21,44.22,43.73,43.75,356600.0,28.1792,28.1856,27.8732,27.886,356600.0
2008-01-09 11:35:00,43.74,43.93,43.74,43.86,339900.0,27.8796,28.0007,27.8796,27.9561,339900.0
2008-01-09 11:40:00,43.86,43.9,43.72,43.8,380300.0,27.9561,27.9816,27.8669,27.9179,380300.0
2008-01-09 11:45:00,43.8,43.97,43.77,43.97,121700.0,27.9179,28.0262,27.8987,28.0262,121700.0
2008-01-09 11:50:00,43.98,44.18,43.9,44.15,174000.0,28.0326,28.1601,27.9816,28.141,174000.0
2008-01-09 11:55:00,44.16,44.27,44.14,44.17,112100.0,28.1473,28.2174,28.1346,28.1537,112100.0
2008-01-09 12:00:00,44.16,44.17,43.98,44.09,354300.0,28.1473,28.1537,28.0326,28.1027,354300.0
2008-01-09 12:05:00,44.1,44.1,43.97,44.0,139700.0,28.1091,28.1091,28.0262,28.0453,139700.0
2008-01-09 12:10:00,44.04,44.04,43.98,44.02,70000.0,28.0708,28.0708,28.0326,28.0581,70000.0
2008-01-09 12:15:00,44.03,44.07,43.99,44.01,93600.0,28.0645,28.09,28.039,28.0517,93600.0
2008-01-09 12:20:00,44.01,44.04,43.99,44.03,161700.0,28.0517,28.0708,28.039,28.0645,161700.0
2008-01-09 12:25:00,44.04,44.23,43.99,44.21,64000.0,28.0708,28.1919,28.039,28.1792,64000.0
2008-01-09 12:30:00,44.21,44.22,44.15,44.18,99600.0,28.1792,28.1856,28.141,28.1601,99600.0
2008-01-09 12:35:00,44.18,44.18,44.08,44.16,75000.0,28.1601,28.1601,28.0963,28.1473,75000.0
2008-01-09 12:40:00,44.16,44.2,44.13,44.13,85100.0,28.1473,28.1728,28.1282,28.1282,85100.0
2008-01-09 12:45:00,44.13,44.23,44.12,44.23,160000.0,28.1282,28.1919,28.1218,28.1919,160000.0
2008-01-09 12:50:00,44.23,44.39,44.22,44.36,172700.0,28.1919,28.2939,28.1856,28.2748,172700.0
2008-01-09 12:55:00,44.37,44.37,44.14,44.32,38200.0,28.2812,28.2812,28.1346,28.2493,38200.0
2008-01-09 13:00:00,44.35,44.39,44.31,44.39,44900.0,28.2684,28.2939,28.2429,28.2939,44900.0
2008-01-09 13:05:00,44.39,44.39,44.34,44.34,51500.0,28.2939,28.2939,28.2621,28.2621,51500.0
2008-01-09 13:10:00,44.34,44.35,44.19,44.2,79400.0,28.2621,28.2684,28.1664,28.1728,79400.0
2008-01-09 13:15:00,44.2,44.21,43.99,44.08,137900.0,28.1728,28.1792,28.039,28.0963,137900.0
2008-01-09 13:20:00,44.07,44.14,44.06,44.1,89500.0,28.09,28.1346,28.0836,28.1091,89500.0
2008-01-09 13:25:00,44.09,44.12,44.06,44.12,62200.0,28.1027,28.1218,28.0836,28.1218,62200.0
2008-01-09 13:30:00,44.11,44.15,44.04,44.1,161000.0,28.1155,28.141,28.0708,28.1091,161000.0
2008-01-09 13:35:00,44.11,44.31,44.08,44.31,70400.0,28.1155,28.2429,28.0963,28.2429,70400.0
2008-01-09 13:40:00,44.31,44.33,44.17,44.31,59600.0,28.2429,28.2557,28.1537,28.2429,59600.0
2008-01-09 13:45:00,44.3,44.31,44.14,44.27,92700.0,28.2366,28.2429,28.1346,28.2174,92700.0
2008-01-09 13:50:00,44.27,44.3,44.2,44.26,39600.0,28.2174,28.2366,28.1728,28.2111,39600.0
2008-01-09 13:55:00,44.28,44.32,44.23,44.27,65700.0,28.2238,28.2493,28.1919,28.2174,65700.0
2008-01-09 14:00:00,44.27,44.31,44.22,44.31,53800.0,28.2174,28.2429,28.1856,28.2429,53800.0
2008-01-09 14:05:00,44.3,44.39,44.25,44.37,68600.0,28.2366,28.2939,28.2047,28.2812,68600.0
2008-01-09 14:10:00,44.36,44.38,44.09,44.14,103800.0,28.2748,28.2876,28.1027,28.1346,103800.0
2008-01-09 14:15:00,44.13,44.39,44.12,44.35,78300.0,28.1282,28.2939,28.1218,28.2684,78300.0
2008-01-09 14:20:00,44.35,44.39,44.27,44.3,49500.0,28.2684,28.2939,28.2174,28.2366,49500.0
2008-01-09 14:25:00,44.3,44.39,44.23,44.39,57500.0,28.2366,28.2939,28.1919,28.2939,57500.0
2008-01-09 14:30:00,44.39,44.49,44.37,44.49,113700.0,28.2939,28.3577,28.2812,28.3577,113700.0
2008-01-09 14:35:00,44.48,44.51,44.4,44.44,54800.0,28.3513,28.3704,28.3003,28.3258,54800.0
2008-01-09 14:40:00,44.44,44.46,44.28,44.33,47600.0,28.3258,28.3385,28.2238,28.2557,47600.0
2008-01-09 14:45:00,44.32,44.47,44.27,44.46,69900.0,28.2493,28.3449,28.2174,28.3385,69900.0
2008-01-09 14:50:00,44.48,44.68,44.47,44.66,79800.0,28.3513,28.4788,28.3449,28.466,79800.0
2008-01-09 14:55:00,44.66,44.67,44.61,44.66,85400.0,28.466,28.4724,28.4342,28.466,85400.0
2008-01-09 15:00:00,44.64,44.86,44.62,44.85,111300.0,28.4533,28.5935,28.4405,28.5871,111300.0
2008-01-09 15:05:00,44.85,45.04,44.84,45.03,180600.0,28.5871,28.7082,28.5808,28.7019,180600.0
2008-01-09 15:10:00,45.02,45.07,44.95,45.01,130900.0,28.6955,28.7274,28.6509,28.6891,130900.0
2008-01-09 15:15:00,45.01,45.23,45.0,45.22,94600.0,28.6891,28.8293,28.6827,28.823,94600.0
2008-01-09 15:20:00,45.21,45.23,45.11,45.13,88800.0,28.8166,28.8293,28.7529,28.7656,88800.0
2008-01-09 15:25:00,45.13,45.15,44.96,45.0,54700.0,28.7656,28.7783,28.6572,28.6827,54700.0
2008-01-09 15:30:00,45.01,45.04,44.78,44.81,100600.0,28.6891,28.7082,28.5425,28.5616,100600.0
2008-01-09 15:35:00,44.81,45.08,44.8,45.08,138000.0,28.5616,28.7337,28.5553,28.7337,138000.0
2008-01-09 15:40:00,45.08,45.21,45.05,45.17,96000.0,28.7337,28.8166,28.7146,28.7911,96000.0
2008-01-09 15:45:00,45.17,45.17,45.0,45.04,125500.0,28.7911,28.7911,28.6827,28.7082,125500.0
2008-01-09 15:50:00,45.03,45.13,45.02,45.06,155700.0,28.7019,28.7656,28.6955,28.721,155700.0
2008-01-09 15:55:00,45.08,45.26,45.07,45.24,117400.0,28.7337,28.8485,28.7274,28.8357,117400.0
2008-01-10 09:30:00,44.94,44.98,44.6,44.92,230500.0,28.6445,28.67,28.4278,28.6317,230500.0
2008-01-10 09:35:00,44.9,44.96,44.64,44.92,87700.0,28.619,28.6572,28.4533,28.6317,87700.0
2008-01-10 09:40:00,44.88,45.0,44.88,44.98,82600.0,28.6063,28.6827,28.6063,28.67,82600.0
2008-01-10 09:45:00,44.98,45.05,44.93,45.0,100000.0,28.67,28.7146,28.6381,28.6827,100000.0
2008-01-10 09:50:00,45.0,45.02,44.77,44.83,240400.0,28.6827,28.6955,28.5361,28.5744,240400.0
2008-01-10 09:55:00,44.83,44.86,44.76,44.83,98400.0,28.5744,28.5935,28.5298,28.5744,98400.0
2008-01-10 10:00:00,44.83,44.87,44.79,44.84,103400.0,28.5744,28.5999,28.5489,28.5808,103400.0
2008-01-10 10:05:00,44.84,44.86,44.52,44.56,365600.0,28.5808,28.5935,28.3768,28.4023,365600.0
2008-01-10 10:10:00,44.56,44.68,44.55,44.65,95500.0,28.4023,28.4788,28.3959,28.4597,95500.0
2008-01-10 10:15:00,44.65,44.68,44.58,44.66,189700.0,28.4597,28.4788,28.415,28.466,189700.0
2008-01-10 10:20:00,44.66,44.67,44.58,44.65,65600.0,28.466,28.4724,28.415,28.4597,65600.0
2008-01-10 10:25:00,44.65,44.67,44.55,44.61,92700.0,28.4597,28.4724,28.3959,28.4342,92700.0
2008-01-10 10:30:00,44.61,44.79,44.57,44.78,61200.0,28.4342,28.5489,28.4087,28.5425,61200.0
2008-01-10 10:35:00,44.76,44.79,44.63,44.63,73400.0,28.5298,28.5489,28.4469,28.4469,73400.0
2008-01-10 10:40:00,44.63,44.69,44.59,44.65,177400.0,28.4469,28.4851,28.4214,28.4597,177400.0
2008-01-10 10:45:00,44.66,44.66,44.61,44.63,35600.0,28.466,28.466,28.4342,28.4469,35600.0
2008-01-10 10:50:00,44.63,44.69,44.62,44.66,96000.0,28.4469,28.4851,28.4405,28.466,96000.0
2008-01-10 10:55:00,44.66,44.73,44.64,44.66,77900.0,28.466,28.5106,28.4533,28.466,77900.0
2008-01-10 11:00:00,44.65,44.69,44.6,44.67,186300.0,28.4597,28.4851,28.4278,28.4724,186300.0
2008-01-10 11:05:00,44.66,44.75,44.65,44.71,80500.0,28.466,28.5234,28.4597,28.4979,80500.0
2008-01-10 11:10:00,44.71,44.78,44.64,44.66,68500.0,28.4979,28.5425,28.4533,28.466,68500.0
2008-01-10 11:15:00,44.65,44.72,44.64,44.67,163600.0,28.4597,28.5043,28.4533,28.4724,163600.0
2008-01-10 11:20:00,44.68,44.72,44.56,44.67,259700.0,28.4788,28.5043,28.4023,28.4724,259700.0
2008-01-10 11:25:00,44.67,44.7,44.57,44.67,95200.0,28.4724,28.4915,28.4087,28.4724,95200.0
2008-01-10 11:30:00,44.68,44.7,44.65,44.67,64900.0,28.4788,28.4915,28.4597,28.4724,64900.0
2008-01-10 11:35:00,44.67,44.7,44.63,44.66,196600.0,28.4724,28.4915,28.4469,28.466,196600.0
2008-01-10 11:40:00,44.66,44.69,44.63,44.66,80300.0,28.466,28.4851,28.4469,28.466,80300.0
2008-01-10 11:45:00,44.67,44.69,44.52,44.66,79500.0,28.4724,28.4851,28.3768,28.466,79500.0
2008-01-10 11:50:00,44.65,44.7,44.53,44.53,54400.0,28.4597,28.4915,28.3832,28.3832,54400.0
2008-01-10 11:55:00,44.53,44.56,44.31,44.56,83300.0,28.3832,28.4023,28.2429,28.4023,83300.0
2008-01-10 12:00:00,44.56,44.62,44.48,44.59,48600.0,28.4023,28.4405,28.3513,28.4214,48600.0
2008-01-10 12:05:00,44.59,44.6,44.49,44.55,31200.0,28.4214,28.4278,28.3577,28.3959,31200.0
2008-01-10 12:10:00,44.54,44.68,44.5,44.64,23300.0,28.3895,28.4788,28.364,28.4533,23300.0
2008-01-10 12:15:00,44.64,44.73,44.55,44.64,131600.0,28.4533,28.5106,28.3959,28.4533,131600.0
2008-01-10 12:20:00,44.64,44.81,44.62,44.79,360000.0,28.4533,28.5616,28.4405,28.5489,360000.0
2008-01-10 12:25:00,44.79,44.85,44.75,44.78,110100.0,28.5489,28.5871,28.5234,28.5425,110100.0
2008-01-10 12:30:00,44.78,44.83,44.62,44.63,77700.0,28.5425,28.5744,28.4405,28.4469,77700.0
2008-01-10 12:35:00,44.65,44.8,44.63,44.73,153200.0,28.4597,28.5553,28.4469,28.5106,153200.0
2008-01-10 12:40:00,44.73,44.82,44.69,44.8,61400.0,28.5106,28.568,28.4851,28.5553,61400.0
2008-01-10 12:45:00,44.81,44.81,44.63,44.7,53300.0,28.5616,28.5616,28.4469,28.4915,53300.0
2008-01-10 12:50:00,44.69,44.76,44.59,44.69,142200.0,28.4851,28.5298,28.4214,28.4851,142200.0
2008-01-10 12:55:00,44.7,44.86,44.68,44.8,242300.0,28.4915,28.5935,28.4788,28.5553,242300.0
2008-01-10 13:00:00,44.79,44.85,44.74,44.75,70100.0,28.5489,28.5871,28.517,28.5234,70100.0
2008-01-10 13:05:00,44.75,44.82,44.72,44.75,40600.0,28.5234,28.568,28.5043,28.5234,40600.0
2008-01-10 13:10:00,44.76,44.83,44.71,44.8,42200.0,28.5298,28.5744,28.4979,28.5553,42200.0
2008-01-10 13:15:00,44.8,44.9,44.75,44.86,63800.0,28.5553,28.619,28.5234,28.5935,63800.0
2008-01-10 13:20:00,44.88,45.0,44.88,44.93,53300.0,28.6063,28.6827,28.6063,28.6381,53300.0
2008-01-10 13:25:00,44.93,45.01,44.92,44.95,92200.0,28.6381,28.6891,28.6317,28.6509,92200.0
2008-01-10 13:30:00,44.95,45.0,44.7,44.73,57900.0,28.6509,28.6827,28.4915,28.5106,57900.0
2008-01-10 13:35:00,44.73,44.74,44.53,44.61,190000.0,28.5106,28.517,28.3832,28.4342,190000.0
2008-01-10 13:40:00,44.61,44.77,44.61,44.71,43200.0,28.4342,28.5361,28.4342,28.4979,43200.0
2008-01-10 13:45:00,44.72,44.73,44.58,44.6,314500.0,28.5043,28.5106,28.415,28.4278,314500.0
2008-01-10 13:50:00,44.62,44.62,44.47,44.52,87800.0,28.4405,28.4405,28.3449,28.3768,87800.0
2008-01-10 13:55:00,44.52,44.74,44.52,44.74,50200.0,28.3768,28.517,28.3768,28.517,50200.0
2008-01-10 14:00:00,44.73,44.75,44.63,44.67,40800.0,28.5106,28.5234,28.4469,28.4724,40800.0
2008-01-10 14:05:00,44.68,44.72,44.58,44.72,59000.0,28.4788,28.5043,28.415,28.5043,59000.0
2008-01-10 14:10:00,44.72,44.83,44.68,44.74,44600.0,28.5043,28.5744,28.4788,28.517,44600.0
2008-01-10 14:15:00,44.75,44.94,44.65,44.72,177200.0,28.5234,28.6445,28.4597,28.5043,177200.0
2008-01-10 14:20:00,44.71,44.73,44.52,44.6,233500.0,28.4979,28.5106,28.3768,28.4278,233500.0
2008-01-10 14:25:00,44.58,44.62,44.42,44.57,143100.0,28.415,28.4405,28.313,28.4087,143100.0
2008-01-10 14:30:00,44.57,44.75,44.5,44.65,133900.0,28.4087,28.5234,28.364,28.4597,133900.0
2008-01-10 14:35:00,44.66,44.9,44.65,44.87,49600.0,28.466,28.619,28.4597,28.5999,49600.0
2008-01-10 14:40:00,44.87,44.9,44.71,44.76,165200.0,28.5999,28.619,28.4979,28.5298,165200.0
2008-01-10 14:45:00,44.76,44.81,44.7,44.77,85100.0,28.5298,28.5616,28.4915,28.5361,85100.0
2008-01-10 14:50:00,44.78,44.81,44.69,44.7,99300.0,28.5425,28.5616,28.4851,28.4915,99300.0
2008-01-10 14:55:00,44.68,44.82,44.63,44.71,75900.0,28.4788,28.568,28.4469,28.4979,75900.0
2008-01-10 15:00:00,44.72,44.77,44.66,44.68,62500.0,28.5043,28.5361,28.466,28.4788,62500.0
2008-01-10 15:05:00,44.68,44.81,44.68,44.79,97800.0,28.4788,28.5616,28.4788,28.5489,97800.0
2008-01-10 15:10:00,44.78,44.83,44.72,44.76,129300.0,28.5425,28.5744,28.5043,28.5298,129300.0
2008-01-10 15:15:00,44.76,44.77,44.62,44.64,81900.0,28.5298,28.5361,28.4405,28.4533,81900.0
2008-01-10 15:20:00,44.64,44.8,44.64,44.73,120600.0,28.4533,28.5553,28.4533,28.5106,120600.0
2008-01-10 15:25:00,44.73,44.8,44.68,44.79,68300.0,28.5106,28.5553,28.4788,28.5489,68300.0
2008-01-10 15:30:00,44.8,44.89,44.77,44.87,168600.0,28.5553,28.6126,28.5361,28.5999,168600.0
2008-01-10 15:35:00,44.87,44.87,44.71,44.74,176800.0,28.5999,28.5999,28.4979,28.517,176800.0
2008-01-10 15:40:00,44.73,44.79,44.63,44.67,109400.0,28.5106,28.5489,28.4469,28.4724,109400.0
2008-01-10 15:45:00,44.67,44.72,44.61,44.63,116300.0,28.4724,28.5043,28.4342,28.4469,116300.0
2008-01-10 15:50:00,44.63,44.71,44.61,44.66,155000.0,28.4469,28.4979,28.4342,28.466,155000.0
2008-01-10 15:55:00,44.65,44.66,44.56,44.58,185800.0,28.4597,28.466,28.4023,28.415,185800.0
2008-01-11 09:30:00,44.26,44.26,43.84,44.07,257600.0,28.2111,28.2111,27.9434,28.09,257600.0
2008-01-11 09:35:00,44.06,44.23,44.01,44.07,126300.0,28.0836,28.1919,28.0517,28.09,126300.0
2008-01-11 09:40:00,44.07,44.29,44.06,44.27,123100.0,28.09,28.2302,28.0836,28.2174,123100.0
2008-01-11 09:45:00,44.24,44.57,44.21,44.5,160600.0,28.1983,28.4087,28.1792,28.364,160600.0
2008-01-11 09:50:00,44.5,44.75,44.36,44.39,221800.0,28.364,28.5234,28.2748,28.2939,221800.0
2008-01-11 09:55:00,44.39,44.81,44.29,44.75,189200.0,28.2939,28.5616,28.2302,28.5234,189200.0
2008-01-11 10:00:00,44.75,44.91,44.74,44.82,179900.0,28.5234,28.6254,28.517,28.568,179900.0
2008-01-11 10:05:00,44.83,44.85,44.31,44.31,114500.0,28.5744,28.5871,28.2429,28.2429,114500.0
2008-01-11 10:10:00,44.32,44.34,44.27,44.28,73200.0,28.2493,28.2621,28.2174,28.2238,73200.0
2008-01-11 10:15:00,44.27,44.37,44.14,44.23,154000.0,28.2174,28.2812,28.1346,28.1919,154000.0
2008-01-11 10:20:00,44.22,44.28,44.21,44.24,71000.0,28.1856,28.2238,28.1792,28.1983,71000.0
2008-01-11 10:25:00,44.24,44.34,44.11,44.25,120900.0,28.1983,28.2621,28.1155,28.2047,120900.0
2008-01-11 10:30:00,44.24,44.28,44.1,44.16,109600.0,28.1983,28.2238,28.1091,28.1473,109600.0
2008-01-11 10:35:00,44.17,44.27,44.16,44.24,99900.0,28.1537,28.2174,28.1473,28.1983,99900.0
2008-01-11 10:40:00,44.25,44.27,44.1,44.19,157000.0,28.2047,28.2174,28.1091,28.1664,157000.0
2008-01-11 10:45:00,44.19,44.26,44.12,44.21,247400.0,28.1664,28.2111,28.1218,28.1792,247400.0
2008-01-11 10:50:00,44.22,44.25,44.17,44.22,70400.0,28.1856,28.2047,28.1537,28.1856,70400.0
2008-01-11 10:55:00,44.21,44.23,44.18,44.2,98700.0,28.1792,28.1919,28.1601,28.1728,98700.0
2008-01-11 11:00:00,44.2,44.21,44.07,44.07,264500.0,28.1728,28.1792,28.09,28.09,264500.0
2008-01-11 11:05:00,44.07,44.1,44.01,44.07,57200.0,28.09,28.1091,28.0517,28.09,57200.0
2008-01-11 11:10:00,44.09,44.11,44.02,44.06,44000.0,28.1027,28.1155,28.0581,28.0836,44000.0
2008-01-11 11:15:00,44.05,44.08,44.0,44.01,47500.0,28.0772,28.0963,28.0453,28.0517,47500.0
2008-01-11 11:20:00,44.02,44.04,43.91,44.0,187500.0,28.0581,28.0708,27.988,28.0453,187500.0
2008-01-11 11:25:00,44.0,44.07,43.98,44.05,79300.0,28.0453,28.09,28.0326,28.0772,79300.0
2008-01-11 11:30:00,44.05,44.09,44.0,44.02,76900.0,28.0772,28.1027,28.0453,28.0581,76900.0
2008-01-11 11:35:00,44.03,44.05,43.66,43.95,313200.0,28.0645,28.0772,27.8286,28.0135,313200.0
2008-01-11 11:40:00,43.95,44.02,43.93,43.98,80900.0,28.0135,28.0581,28.0007,28.0326,80900.0
2008-01-11 11:45:00,43.98,44.04,43.97,43.99,72700.0,28.0326,28.0708,28.0262,28.039,72700.0
2008-01-11 11:50:00,44.0,44.05,43.98,43.98,241700.0,28.0453,28.0772,28.0326,28.0326,241700.0
2008-01-11 11:55:00,43.99,44.04,43.92,44.01,52300.0,28.039,28.0708,27.9944,28.0517,52300.0
2008-01-11 12:00:00,44.01,44.02,43.83,43.9,65200.0,28.0517,28.0581,27.937,27.9816,65200.0
2008-01-11 12:05:00,43.9,43.98,43.87,43.94,72700.0,27.9816,28.0326,27.9625,28.0071,72700.0
2008-01-11 12:10:00,43.94,43.96,43.82,43.87,58400.0,28.0071,28.0198,27.9306,27.9625,58400.0
2008-01-11 12:15:00,43.89,43.97,43.84,43.9,52800.0,27.9752,28.0262,27.9434,27.9816,52800.0
2008-01-11 12:20:00,43.89,43.93,43.88,43.91,74500.0,27.9752,28.0007,27.9689,27.988,74500.0
2008-01-11 12:25:00,43.9,44.07,43.9,44.06,42200.0,27.9816,28.09,27.9816,28.0836,42200.0
2008-01-11 12:30:00,44.05,44.07,43.93,43.95,49900.0,28.0772,28.09,28.0007,28.0135,49900.0
2008-01-11 12:35:00,43.95,44.05,43.94,44.02,49000.0,28.0135,28.0772,28.0071,28.0581,49000.0
2008-01-11 12:40:00,44.02,44.04,43.9,43.92,60200.0,28.0581,28.0708,27.9816,27.9944,60200.0
2008-01-11 12:45:00,43.92,43.97,43.84,43.94,226300.0,27.9944,28.0262,27.9434,28.0071,226300.0
2008-01-11 12:50:00,43.94,43.96,43.85,43.89,54100.0,28.0071,28.0198,27.9497,27.9752,54100.0
2008-01-11 12:55:00,43.9,44.07,43.9,44.07,58400.0,27.9816,28.09,27.9816,28.09,58400.0
2008-01-11 13:00:00,44.06,44.1,43.99,43.99,38600.0,28.0836,28.1091,28.039,28.039,38600.0
2008-01-11 13:05:00,43.97,44.0,43.93,43.99,58200.0,28.0262,28.0453,28.0007,28.039,58200.0
2008-01-11 13:10:00,43.98,44.0,43.89,43.96,58500.0,28.0326,28.0453,27.9752,28.0198,58500.0
2008-01-11 13:15:00,43.97,43.97,43.85,43.9,190100.0,28.0262,28.0262,27.9497,27.9816,190100.0
2008-01-11 13:20:00,43.91,44.0,43.86,44.0,67500.0,27.988,28.0453,27.9561,28.0453,67500.0
2008-01-11 13:25:00,43.99,44.08,43.99,44.02,56600.0,28.039,28.0963,28.039,28.0581,56600.0
2008-01-11 13:30:00,44.03,44.04,43.94,43.97,41900.0,28.0645,28.0708,28.0071,28.0262,41900.0
2008-01-11 13:35:00,43.97,44.0,43.94,43.94,85100.0,28.0262,28.0453,28.0071,28.0071,85100.0
2008-01-11 13:40:00,43.95,44.19,43.94,43.97,59400.0,28.0135,28.1664,28.0071,28.0262,59400.0
2008-01-11 13:45:00,43.96,43.98,43.87,43.94,185600.0,28.0198,28.0326,27.9625,28.0071,185600.0
2008-01-11 13:50:00,43.95,44.05,43.95,44.02,85800.0,28.0135,28.0772,28.0135,28.0581,85800.0
2008-01-11 13:55:00,44.02,44.04,43.88,43.9,34500.0,28.0581,28.0708,27.9689,27.9816,34500.0
2008-01-11 14:00:00,43.89,43.94,43.8,43.82,53400.0,27.9752,28.0071,27.9179,27.9306,53400.0
2008-01-11 14:05:00,43.81,43.87,43.73,43.76,93800.0,27.9242,27.9625,27.8732,27.8924,93800.0
2008-01-11 14:10:00,43.74,43.79,43.68,43.73,120300.0,27.8796,27.9115,27.8414,27.8732,120300.0
2008-01-11 14:15:00,43.75,43.88,43.67,43.86,88600.0,27.886,27.9689,27.835,27.9561,88600.0
2008-01-11 14:20:00,43.86,43.9,43.85,43.86,43300.0,27.9561,27.9816,27.9497,27.9561,43300.0
2008-01-11 14:25:00,43.87,43.96,43.84,43.89,40000.0,27.9625,28.0198,27.9434,27.9752,40000.0
2008-01-11 14:30:00,43.88,43.93,43.82,43.86,33900.0,27.9689,28.0007,27.9306,27.9561,33900.0
2008-01-11 14:35:00,43.87,43.89,43.77,43.79,49400.0,27.9625,27.9752,27.8987,27.9115,49400.0
2008-01-11 14:40:00,43.79,43.89,43.77,43.87,55700.0,27.9115,27.9752,27.8987,27.9625,55700.0
2008-01-11 14:45:00,43.88,43.93,43.81,43.83,42600.0,27.9689,28.0007,27.9242,27.937,42600.0
2008-01-11 14:50:00,43.82,43.89,43.72,43.73,73800.0,27.9306,27.9752,27.8669,27.8732,73800.0
2008-01-11 14:55:00,43.73,43.8,43.59,43.76,110200.0,27.8732,27.9179,27.784,27.8924,110200.0
2008-01-11 15:00:00,43.76,43.77,43.62,43.67,82300.0,27.8924,27.8987,27.8031,27.835,82300.0
2008-01-11 15:05:00,43.67,43.72,43.58,43.6,107200.0,27.835,27.8669,27.7776,27.7904,107200.0
2008-01-11 15:10:00,43.6,43.6,43.44,43.56,136500.0,27.7904,27.7904,27.6884,27.7649,136500.0
2008-01-11 15:15:00,43.55,43.58,43.47,43.53,97000.0,27.7585,27.7776,27.7075,27.7458,97000.0
2008-01-11 15:20:00,43.53,43.7,43.46,43.68,128800.0,27.7458,27.8541,27.7012,27.8414,128800.0
2008-01-11 15:25:00,43.68,43.85,43.67,43.73,103900.0,27.8414,27.9497,27.835,27.8732,103900.0
2008-01-11 15:30:00,43.73,43.75,43.66,43.69,182100.0,27.8732,27.886,27.8286,27.8478,182100.0
2008-01-11 15:35:00,43.7,43.79,43.62,43.76,133100.0,27.8541,27.9115,27.8031,27.8924,133100.0
2008-01-11 15:40:00,43.77,43.77,43.6,43.63,244100.0,27.8987,27.8987,27.7904,27.8095,244100.0
2008-01-11 15:45:00,43.62,43.68,43.59,43.67,135100.0,27.8031,27.8414,27.784,27.835,135100.0
2008-01-11 15:50:00,43.67,43.76,43.64,43.74,295000.0,27.835,27.8924,27.8159,27.8796,295000.0
2008-01-11 15:55:00,43.74,43.75,43.65,43.67,254700.0,27.8796,27.886,27.8223,27.835,254700.0
2008-01-14 09:30:00,44.01,44.75,43.65,44.6,408600.0,28.0517,28.5234,27.8223,28.4278,408600.0
2008-01-14 09:35:00,44.6,44.75,44.47,44.72,162800.0,28.4278,28.5234,28.3449,28.5043,162800.0
2008-01-14 09:40:00,44.69,44.74,44.53,44.53,82100.0,28.4851,28.517,28.3832,28.3832,82100.0
2008-01-14 09:45:00,44.53,44.62,44.42,44.53,117600.0,28.3832,28.4405,28.313,28.3832,117600.0
2008-01-14 09:50:00,44.53,45.0,44.53,44.95,123200.0,28.3832,28.6827,28.3832,28.6509,123200.0
2008-01-14 09:55:00,44.96,45.22,44.95,45.1,206100.0,28.6572,28.823,28.6509,28.7465,206100.0
2008-01-14 10:00:00,45.1,45.33,45.1,45.31,134000.0,28.7465,28.8931,28.7465,28.8803,134000.0
2008-01-14 10:05:00,45.32,45.44,45.31,45.42,89600.0,28.8867,28.9632,28.8803,28.9504,89600.0
2008-01-14 10:10:00,45.42,45.66,45.41,45.56,170600.0,28.9504,29.1034,28.9441,29.0397,170600.0
2008-01-14 10:15:00,45.56,45.59,45.4,45.45,212100.0,29.0397,29.0588,28.9377,28.9696,212100.0
2008-01-14 10:20:00,45.45,45.46,45.29,45.34,88000.0,28.9696,28.9759,28.8676,28.8995,88000.0
2008-01-14 10:25:00,45.35,45.38,45.13,45.31,180100.0,28.9058,28.9249,28.7656,28.8803,180100.0
2008-01-14 10:30:00,45.31,45.41,45.29,45.35,62500.0,28.8803,28.9441,28.8676,28.9058,62500.0
2008-01-14 10:35:00,45.34,45.35,45.23,45.3,57200.0,28.8995,28.9058,28.8293,28.874,57200.0
2008-01-14 10:40:00,45.3,45.37,45.06,45.16,162000.0,28.874,28.9186,28.721,28.7847,162000.0
2008-01-14 10:45:00,45.16,45.35,45.16,45.3,37200.0,28.7847,28.9058,28.7847,28.874,37200.0
2008-01-14 10:50:00,45.3,45.38,45.27,45.3,57600.0,28.874,28.9249,28.8548,28.874,57600.0
2008-01-14 10:55:00,45.31,45.5,45.3,45.48,106400.0,28.8803,29.0014,28.874,28.9887,106400.0
2008-01-14 11:00:00,45.47,45.65,45.45,45.51,108400.0,28.9823,29.097,28.9696,29.0078,108400.0
2008-01-14 11:05:00,45.5,45.89,45.5,45.86,159300.0,29.0014,29.25,29.0014,29.2309,159300.0
2008-01-14 11:10:00,45.87,45.97,45.78,45.93,121400.0,29.2373,29.301,29.1799,29.2755,121400.0
2008-01-14 11:15:00,45.93,45.96,45.76,45.84,72300.0,29.2755,29.2946,29.1672,29.2181,72300.0
2008-01-14 11:20:00,45.84,45.96,45.83,45.9,134000.0,29.2181,29.2946,29.2118,29.2564,134000.0
2008-01-14 11:25:00,45.9,45.93,45.66,45.66,80800.0,29.2564,29.2755,29.1034,29.1034,80800.0
2008-01-14 11:30:00,45.66,45.72,45.55,45.63,98600.0,29.1034,29.1417,29.0333,29.0843,98600.0
2008-01-14 11:35:00,45.62,45.76,45.59,45.71,64600.0,29.0779,29.1672,29.0588,29.1353,64600.0
2008-01-14 11:40:00,45.71,45.79,45.68,45.75,56700.0,29.1353,29.1863,29.1162,29.1608,56700.0
2008-01-14 11:45:00,45.75,45.79,45.75,45.78,53300.0,29.1608,29.1863,29.1608,29.1799,53300.0
2008-01-14 11:50:00,45.77,45.78,45.7,45.73,32600.0,29.1735,29.1799,29.1289,29.148,32600.0
2008-01-14 11:55:00,45.73,45.78,45.65,45.69,112300.0,29.148,29.1799,29.097,29.1225,112300.0
2008-01-14 12:00:00,45.69,45.76,45.64,45.74,127200.0,29.1225,29.1672,29.0907,29.1544,127200.0
2008-01-14 12:05:00,45.75,45.88,45.74,45.76,51500.0,29.1608,29.2436,29.1544,29.1672,51500.0
2008-01-14 12:10:00,45.75,45.77,45.59,45.59,35400.0,29.1608,29.1735,29.0588,29.0588,35400.0
2008-01-14 12:15:00,45.59,45.71,45.58,45.7,84500.0,29.0588,29.1353,29.0524,29.1289,84500.0
2008-01-14 12:20:00,45.67,45.7,45.61,45.69,57500.0,29.1098,29.1289,29.0715,29.1225,57500.0
2008-01-14 12:25:00,45.68,45.68,45.53,45.53,23900.0,29.1162,29.1162,29.0206,29.0206,23900.0
2008-01-14 12:30:00,45.52,45.6,45.5,45.57,49300.0,29.0142,29.0652,29.0014,29.0461,49300.0
2008-01-14 12:35:00,45.57,45.58,45.43,45.44,34500.0,29.0461,29.0524,28.9568,28.9632,34500.0
2008-01-14 12:40:00,45.43,45.45,45.32,45.4,77900.0,28.9568,28.9696,28.8867,28.9377,77900.0
2008-01-14 12:45:00,45.39,45.39,45.34,45.36,24400.0,28.9313,28.9313,28.8995,28.9122,24400.0
2008-01-14 12:50:00,45.36,45.41,45.32,45.4,57100.0,28.9122,28.9441,28.8867,28.9377,57100.0
2008-01-14 12:55:00,45.4,45.5,45.37,45.42,82700.0,28.9377,29.0014,28.9186,28.9504,82700.0
2008-01-14 13:00:00,45.41,45.43,45.33,45.35,33200.0,28.9441,28.9568,28.8931,28.9058,33200.0
2008-01-14 13:05:00,45.35,45.35,45.23,45.31,58100.0,28.9058,28.9058,28.8293,28.8803,58100.0
2008-01-14 13:10:00,45.3,45.32,45.16,45.26,42600.0,28.874,28.8867,28.7847,28.8485,42600.0
2008-01-14 13:15:00,45.26,45.26,45.16,45.21,45500.0,28.8485,28.8485,28.7847,28.8166,45500.0
2008-01-14 13:20:00,45.21,45.21,45.15,45.16,42800.0,28.8166,28.8166,28.7783,28.7847,42800.0
2008-01-14 13:25:00,45.16,45.16,45.05,45.1,96500.0,28.7847,28.7847,28.7146,28.7465,96500.0
2008-01-14 13:30:00,45.1,45.12,45.07,45.12,102600.0,28.7465,28.7592,28.7274,28.7592,102600.0
2008-01-14 13:35:00,45.11,45.21,45.05,45.14,127300.0,28.7529,28.8166,28.7146,28.772,127300.0
2008-01-14 13:40:00,45.14,45.34,45.07,45.31,44400.0,28.772,28.8995,28.7274,28.8803,44400.0
2008-01-14 13:45:00,45.31,45.35,45.17,45.31,84300.0,28.8803,28.9058,28.7911,28.8803,84300.0
2008-01-14 13:50:00,45.3,45.35,45.27,45.33,72700.0,28.874,28.9058,28.8548,28.8931,72700.0
2008-01-14 13:55:00,45.33,45.4,45.32,45.37,47000.0,28.8931,28.9377,28.8867,28.9186,47000.0
2008-01-14 14:00:00,45.38,45.38,45.18,45.3,79700.0,28.9249,28.9249,28.7975,28.874,79700.0
2008-01-14 14:05:00,45.3,45.32,45.24,45.29,38800.0,28.874,28.8867,28.8357,28.8676,38800.0
2008-01-14 14:10:00,45.29,45.33,45.22,45.22,43700.0,28.8676,28.8931,28.823,28.823,43700.0
2008-01-14 14:15:00,45.21,45.21,45.09,45.11,48900.0,28.8166,28.8166,28.7401,28.7529,48900.0
2008-01-14 14:20:00,45.11,45.14,45.06,45.07,41500.0,28.7529,28.772,28.721,28.7274,41500.0
2008-01-14 14:25:00,45.09,45.12,45.0,45.11,67000.0,28.7401,28.7592,28.6827,28.7529,67000.0
2008-01-14 14:30:00,45.11,45.3,45.11,45.27,99600.0,28.7529,28.874,28.7529,28.8548,99600.0
2008-01-14 14:35:00,45.27,45.39,45.26,45.36,52300.0,28.8548,28.9313,28.8485,28.9122,52300.0
2008-01-14 14:40:00,45.37,45.5,45.37,45.42,77500.0,28.9186,29.0014,28.9186,28.9504,77500.0
2008-01-14 14:45:00,45.41,45.42,45.37,45.4,50800.0,28.9441,28.9504,28.9186,28.9377,50800.0
2008-01-14 14:50:00,45.4,45.4,45.14,45.17,98100.0,28.9377,28.9377,28.772,28.7911,98100.0
2008-01-14 14:55:00,45.17,45.33,45.17,45.32,92600.0,28.7911,28.8931,28.7911,28.8867,92600.0
2008-01-14 15:00:00,45.33,45.37,45.2,45.25,122800.0,28.8931,28.9186,28.8102,28.8421,122800.0
2008-01-14 15:05:00,45.28,45.39,45.24,45.39,65600.0,28.8612,28.9313,28.8357,28.9313,65600.0
2008-01-14 15:10:00,45.39,45.41,45.2,45.23,112100.0,28.9313,28.9441,28.8102,28.8293,112100.0
2008-01-14 15:15:00,45.23,45.34,45.2,45.31,78800.0,28.8293,28.8995,28.8102,28.8803,78800.0
2008-01-14 15:20:00,45.32,45.33,45.26,45.26,55500.0,28.8867,28.8931,28.8485,28.8485,55500.0
2008-01-14 15:25:00,45.26,45.33,45.14,45.16,122100.0,28.8485,28.8931,28.772,28.7847,122100.0
2008-01-14 15:30:00,45.16,45.2,45.05,45.1,160200.0,28.7847,28.8102,28.7146,28.7465,160200.0
2008-01-14 15:35:00,45.1,45.19,45.05,45.12,143900.0,28.7465,28.8038,28.7146,28.7592,143900.0
2008-01-14 15:40:00,45.12,45.22,45.0,45.16,170700.0,28.7592,28.823,28.6827,28.7847,170700.0
2008-01-14 15:45:00,45.16,45.24,45.16,45.21,139600.0,28.7847,28.8357,28.7847,28.8166,139600.0
2008-01-14 15:50:00,45.2,45.26,45.17,45.23,172800.0,28.8102,28.8485,28.7911,28.8293,172800.0
2008-01-14 15:55:00,45.24,45.24,45.09,45.2,278000.0,28.8357,28.8357,28.7401,28.8102,278000.0
2008-01-15 09:30:00,44.55,44.95,44.55,44.94,175200.0,28.3959,28.6509,28.3959,28.6445,175200.0
2008-01-15 09:35:00,44.93,44.93,44.54,44.74,89900.0,28.6381,28.6381,28.3895,28.517,89900.0
2008-01-15 09:40:00,44.74,44.96,44.73,44.92,78200.0,28.517,28.6572,28.5106,28.6317,78200.0
2008-01-15 09:45:00,44.92,44.97,44.85,44.87,77700.0,28.6317,28.6636,28.5871,28.5999,77700.0
2008-01-15 09:50:00,44.88,44.92,44.75,44.8,77900.0,28.6063,28.6317,28.5234,28.5553,77900.0
2008-01-15 09:55:00,44.8,44.85,44.65,44.83,108900.0,28.5553,28.5871,28.4597,28.5744,108900.0
2008-01-15 10:00:00,44.83,44.87,44.64,44.67,94000.0,28.5744,28.5999,28.4533,28.4724,94000.0
2008-01-15 10:05:00,44.69,44.8,44.65,44.71,107700.0,28.4851,28.5553,28.4597,28.4979,107700.0
2008-01-15 10:10:00,44.72,44.84,44.67,44.79,86900.0,28.5043,28.5808,28.4724,28.5489,86900.0
2008-01-15 10:15:00,44.79,44.86,44.72,44.72,143800.0,28.5489,28.5935,28.5043,28.5043,143800.0
2008-01-15 10:20:00,44.74,44.78,44.54,44.61,306200.0,28.517,28.5425,28.3895,28.4342,306200.0
2008-01-15 10:25:00,44.62,44.76,44.61,44.72,281600.0,28.4405,28.5298,28.4342,28.5043,281600.0
2008-01-15 10:30:00,44.72,44.84,44.71,44.83,135500.0,28.5043,28.5808,28.4979,28.5744,135500.0
2008-01-15 10:35:00,44.85,44.93,44.71,44.79,131900.0,28.5871,28.6381,28.4979,28.5489,131900.0
2008-01-15 10:40:00,44.79,44.86,44.71,44.82,141100.0,28.5489,28.5935,28.4979,28.568,141100.0
2008-01-15 10:45:00,44.82,44.85,44.76,44.81,143900.0,28.568,28.5871,28.5298,28.5616,143900.0
2008-01-15 10:50:00,44.82,44.87,44.79,44.82,82000.0,28.568,28.5999,28.5489,28.568,82000.0
2008-01-15 10:55:00,44.82,44.93,44.67,44.88,274700.0,28.568,28.6381,28.4724,28.6063,274700.0
2008-01-15 11:00:00,44.89,44.93,44.8,44.92,102400.0,28.6126,28.6381,28.5553,28.6317,102400.0
2008-01-15 11:05:00,44.92,44.96,44.91,44.96,58400.0,28.6317,28.6572,28.6254,28.6572,58400.0
2008-01-15 11:10:00,44.96,45.02,44.87,44.87,114200.0,28.6572,28.6955,28.5999,28.5999,114200.0
2008-01-15 11:15:00,44.88,44.9,44.8,44.86,87500.0,28.6063,28.619,28.5553,28.5935,87500.0
2008-01-15 11:20:00,44.87,44.98,44.87,44.96,58200.0,28.5999,28.67,28.5999,28.6572,58200.0
2008-01-15 11:25:00,44.95,45.0,44.87,45.0,95100.0,28.6509,28.6827,28.5999,28.6827,95100.0
2008-01-15 11:30:00,44.99,45.0,44.92,44.98,59200.0,28.6764,28.6827,28.6317,28.67,59200.0
2008-01-15 11:35:00,44.98,45.03,44.95,44.99,65500.0,28.67,28.7019,28.6509,28.6764,65500.0
2008-01-15 11:40:00,44.99,45.0,44.9,44.9,60100.0,28.6764,28.6827,28.619,28.619,60100.0
2008-01-15 11:45:00,44.9,44.99,44.9,44.95,61500.0,28.619,28.6764,28.619,28.6509,61500.0
2008-01-15 11:50:00,44.95,45.02,44.82,44.91,84600.0,28.6509,28.6955,28.568,28.6254,84600.0
2008-01-15 11:55:00,44.92,44.99,44.88,44.95,244800.0,28.6317,28.6764,28.6063,28.6509,244800.0
2008-01-15 12:00:00,44.95,44.98,44.9,44.97,264600.0,28.6509,28.67,28.619,28.6636,264600.0
2008-01-15 12:05:00,44.97,45.02,44.94,45.0,302000.0,28.6636,28.6955,28.6445,28.6827,302000.0
2008-01-15 12:10:00,45.0,45.19,44.99,45.14,319200.0,28.6827,28.8038,28.6764,28.772,319200.0
2008-01-15 12:15:00,45.14,45.14,44.88,44.92,108500.0,28.772,28.772,28.6063,28.6317,108500.0
2008-01-15 12:20:00,44.93,45.0,44.9,44.98,79900.0,28.6381,28.6827,28.619,28.67,79900.0
2008-01-15 12:25:00,44.98,44.98,44.9,44.94,44000.0,28.67,28.67,28.619,28.6445,44000.0
2008-01-15 12:30:00,44.94,44.95,44.82,44.94,74900.0,28.6445,28.6509,28.568,28.6445,74900.0
2008-01-15 12:35:00,44.94,44.95,44.89,44.9,49700.0,28.6445,28.6509,28.6126,28.619,49700.0
2008-01-15 12:40:00,44.9,45.01,44.9,44.97,191400.0,28.619,28.6891,28.619,28.6636,191400.0
2008-01-15 12:45:00,44.98,45.02,44.95,45.0,108100.0,28.67,28.6955,28.6509,28.6827,108100.0
2008-01-15 12:50:00,45.0,45.01,44.97,44.99,112800.0,28.6827,28.6891,28.6636,28.6764,112800.0
2008-01-15 12:55:00,44.99,45.01,44.96,45.0,209600.0,28.6764,28.6891,28.6572,28.6827,209600.0
2008-01-15 13:00:00,45.0,45.01,44.97,44.99,63100.0,28.6827,28.6891,28.6636,28.6764,63100.0
2008-01-15 13:05:00,44.98,45.02,44.98,44.99,102000.0,28.67,28.6955,28.67,28.6764,102000.0
2008-01-15 13:10:00,45.0,45.17,44.97,44.99,109600.0,28.6827,28.7911,28.6636,28.6764,109600.0
2008-01-15 13:15:00,44.99,45.15,44.99,45.13,49500.0,28.6764,28.7783,28.6764,28.7656,49500.0
2008-01-15 13:20:00,45.13,45.13,44.99,45.03,40500.0,28.7656,28.7656,28.6764,28.7019,40500.0
2008-01-15 13:25:00,45.03,45.03,44.89,44.97,54100.0,28.7019,28.7019,28.6126,28.6636,54100.0
2008-01-15 13:30:00,44.97,45.0,44.95,45.0,55400.0,28.6636,28.6827,28.6509,28.6827,55400.0
2008-01-15 13:35:00,45.0,45.01,44.97,44.99,107500.0,28.6827,28.6891,28.6636,28.6764,107500.0
2008-01-15 13:40:00,45.0,45.02,44.99,45.01,70400.0,28.6827,28.6955,28.6764,28.6891,70400.0
2008-01-15 13:45:00,45.01,45.04,44.99,45.01,45800.0,28.6891,28.7082,28.6764,28.6891,45800.0
2008-01-15 13:50:00,45.01,45.02,45.0,45.01,58800.0,28.6891,28.6955,28.6827,28.6891,58800.0
2008-01-15 13:55:00,45.01,45.15,45.0,45.09,67300.0,28.6891,28.7783,28.6827,28.7401,67300.0
2008-01-15 14:00:00,45.09,45.1,44.99,45.04,61700.0,28.7401,28.7465,28.6764,28.7082,61700.0
2008-01-15 14:05:00,45.03,45.09,45.02,45.03,52000.0,28.7019,28.7401,28.6955,28.7019,52000.0
2008-01-15 14:10:00,45.03,45.14,45.03,45.14,50900.0,28.7019,28.772,28.7019,28.772,50900.0
2008-01-15 14:15:00,45.14,45.14,45.06,45.09,47600.0,28.772,28.772,28.721,28.7401,47600.0
2008-01-15 14:20:00,45.08,45.09,44.99,45.0,73500.0,28.7337,28.7401,28.6764,28.6827,73500.0
2008-01-15 14:25:00,45.0,45.03,44.95,45.01,56800.0,28.6827,28.7019,28.6509,28.6891,56800.0
2008-01-15 14:30:00,45.01,45.03,44.99,45.01,41600.0,28.6891,28.7019,28.6764,28.6891,41600.0
2008-01-15 14:35:00,45.01,45.02,44.94,44.97,251300.0,28.6891,28.6955,28.6445,28.6636,251300.0
2008-01-15 14:40:00,44.97,45.0,44.95,45.0,115600.0,28.6636,28.6827,28.6509,28.6827,115600.0
2008-01-15 14:45:00,44.99,45.0,44.97,44.98,238700.0,28.6764,28.6827,28.6636,28.67,238700.0
2008-01-15 14:50:00,44.97,45.0,44.95,44.98,138800.0,28.6636,28.6827,28.6509,28.67,138800.0
2008-01-15 14:55:00,44.99,45.1,44.97,45.01,151500.0,28.6764,28.7465,28.6636,28.6891,151500.0
2008-01-15 15:00:00,45.01,45.02,44.95,44.98,154000.0,28.6891,28.6955,28.6509,28.67,154000.0
2008-01-15 15:05:00,44.98,45.0,44.96,44.98,98700.0,28.67,28.6827,28.6572,28.67,98700.0
2008-01-15 15:10:00,44.98,45.0,44.95,44.99,97300.0,28.67,28.6827,28.6509,28.6764,97300.0
2008-01-15 15:15:00,44.98,45.05,44.97,44.99,117200.0,28.67,28.7146,28.6636,28.6764,117200.0
2008-01-15 15:20:00,44.99,45.01,44.97,44.99,171800.0,28.6764,28.6891,28.6636,28.6764,171800.0
2008-01-15 15:25:00,44.99,45.12,44.98,45.09,158700.0,28.6764,28.7592,28.67,28.7401,158700.0
2008-01-15 15:30:00,45.09,45.1,45.03,45.07,173300.0,28.7401,28.7465,28.7019,28.7274,173300.0
2008-01-15 15:35:00,45.05,45.16,45.05,45.09,171000.0,28.7146,28.7847,28.7146,28.7401,171000.0
2008-01-15 15:40:00,45.09,45.1,44.97,45.0,268100.0,28.7401,28.7465,28.6636,28.6827,268100.0
2008-01-15 15:45:00,44.99,45.01,44.98,45.0,289500.0,28.6764,28.6891,28.67,28.6827,289500.0
2008-01-15 15:50:00,45.0,45.04,44.99,45.02,215500.0,28.6827,28.7082,28.6764,28.6955,215500.0
2008-01-15 15:55:00,45.03,45.03,45.0,45.0,350400.0,28.7019,28.7019,28.6827,28.6827,350400.0
2008-01-16 09:30:00,44.5,44.95,44.49,44.7,305200.0,28.364,28.6509,28.3577,28.4915,305200.0
2008-01-16 09:35:00,44.73,44.8,44.41,44.56,109600.0,28.5106,28.5553,28.3067,28.4023,109600.0
2008-01-16 09:40:00,44.55,44.74,44.55,44.63,101000.0,28.3959,28.517,28.3959,28.4469,101000.0
2008-01-16 09:45:00,44.61,44.67,44.55,44.59,173800.0,28.4342,28.4724,28.3959,28.4214,173800.0
2008-01-16 09:50:00,44.58,44.59,44.26,44.27,136400.0,28.415,28.4214,28.2111,28.2174,136400.0
2008-01-16 09:55:00,44.27,44.32,44.17,44.3,283300.0,28.2174,28.2493,28.1537,28.2366,283300.0
2008-01-16 10:00:00,44.28,44.46,44.26,44.31,226500.0,28.2238,28.3385,28.2111,28.2429,226500.0
2008-01-16 10:05:00,44.31,44.44,44.3,44.44,80000.0,28.2429,28.3258,28.2366,28.3258,80000.0
2008-01-16 10:10:00,44.44,44.5,44.3,44.32,138000.0,28.3258,28.364,28.2366,28.2493,138000.0
2008-01-16 10:15:00,44.3,44.33,44.1,44.17,170600.0,28.2366,28.2557,28.1091,28.1537,170600.0
2008-01-16 10:20:00,44.18,44.21,43.92,43.94,205700.0,28.1601,28.1792,27.9944,28.0071,205700.0
2008-01-16 10:25:00,43.94,44.04,43.76,43.8,174900.0,28.0071,28.0708,27.8924,27.9179,174900.0
2008-01-16 10:30:00,43.81,43.89,43.76,43.86,105600.0,27.9242,27.9752,27.8924,27.9561,105600.0
2008-01-16 10:35:00,43.86,43.87,43.5,43.5,203500.0,27.9561,27.9625,27.7266,27.7266,203500.0
2008-01-16 10:40:00,43.5,43.5,43.17,43.2,292200.0,27.7266,27.7266,27.5163,27.5354,292200.0
2008-01-16 10:45:00,43.2,43.42,43.15,43.28,171700.0,27.5354,27.6757,27.5036,27.5864,171700.0
2008-01-16 10:50:00,43.27,43.28,42.57,42.75,354600.0,27.58,27.5864,27.1339,27.2486,354600.0
2008-01-16 10:55:00,42.75,43.0,42.72,42.96,227200.0,27.2486,27.408,27.2295,27.3825,227200.0
2008-01-16 11:00:00,42.96,43.0,42.75,42.78,220400.0,27.3825,27.408,27.2486,27.2677,220400.0
2008-01-16 11:05:00,42.78,43.04,42.77,43.01,154300.0,27.2677,27.4334,27.2613,27.4143,154300.0
2008-01-16 11:10:00,43.0,43.07,42.97,43.05,92800.0,27.408,27.4526,27.3888,27.4398,92800.0
2008-01-16 11:15:00,43.05,43.07,42.95,42.97,74200.0,27.4398,27.4526,27.3761,27.3888,74200.0
2008-01-16 11:20:00,42.97,42.97,42.78,42.84,171900.0,27.3888,27.3888,27.2677,27.306,171900.0
2008-01-16 11:25:00,42.85,42.86,42.7,42.8,179600.0,27.3123,27.3187,27.2167,27.2805,179600.0
2008-01-16 11:30:00,42.8,42.88,42.76,42.81,74100.0,27.2805,27.3315,27.255,27.2868,74100.0
2008-01-16 11:35:00,42.82,42.82,42.5,42.56,139300.0,27.2932,27.2932,27.0893,27.1275,139300.0
2008-01-16 11:40:00,42.56,42.59,42.5,42.54,119300.0,27.1275,27.1466,27.0893,27.1147,119300.0
2008-01-16 11:45:00,42.55,42.6,42.53,42.6,106100.0,27.1211,27.153,27.1084,27.153,106100.0
2008-01-16 11:50:00,42.6,42.79,42.51,42.79,172100.0,27.153,27.2741,27.0956,27.2741,172100.0
2008-01-16 11:55:00,42.79,42.83,42.68,42.71,103300.0,27.2741,27.2996,27.204,27.2231,103300.0
2008-01-16 12:00:00,42.7,42.8,42.63,42.75,108200.0,27.2167,27.2805,27.1721,27.2486,108200.0
2008-01-16 12:05:00,42.77,42.85,42.73,42.76,63900.0,27.2613,27.3123,27.2359,27.255,63900.0
2008-01-16 12:10:00,42.76,42.78,42.7,42.72,52900.0,27.255,27.2677,27.2167,27.2295,52900.0
2008-01-16 12:15:00,42.74,42.76,42.61,42.65,92600.0,27.2422,27.255,27.1594,27.1849,92600.0
2008-01-16 12:20:00,42.64,42.65,42.58,42.59,96700.0,27.1785,27.1849,27.1402,27.1466,96700.0
2008-01-16 12:25:00,42.6,42.65,42.59,42.6,108500.0,27.153,27.1849,27.1466,27.153,108500.0
2008-01-16 12:30:00,42.6,42.67,42.56,42.61,105800.0,27.153,27.1976,27.1275,27.1594,105800.0
2008-01-16 12:35:00,42.62,42.67,42.58,42.66,103600.0,27.1657,27.1976,27.1402,27.1912,103600.0
2008-01-16 12:40:00,42.65,42.72,42.6,42.66,113900.0,27.1849,27.2295,27.153,27.1912,113900.0
2008-01-16 12:45:00,42.66,42.78,42.65,42.78,163200.0,27.1912,27.2677,27.1849,27.2677,163200.0
2008-01-16 12:50:00,42.78,42.78,42.51,42.51,102200.0,27.2677,27.2677,27.0956,27.0956,102200.0
2008-01-16 12:55:00,42.51,42.63,42.5,42.6,67700.0,27.0956,27.1721,27.0893,27.153,67700.0
2008-01-16 13:00:00,42.6,42.64,42.55,42.6,119300.0,27.153,27.1785,27.1211,27.153,119300.0
2008-01-16 13:05:00,42.6,42.64,42.58,42.58,46600.0,27.153,27.1785,27.1402,27.1402,46600.0
2008-01-16 13:10:00,42.58,42.62,42.54,42.57,46600.0,27.1402,27.1657,27.1147,27.1339,46600.0
2008-01-16 13:15:00,42.56,42.56,42.44,42.5,100500.0,27.1275,27.1275,27.051,27.0893,100500.0
2008-01-16 13:20:00,42.5,42.52,42.46,42.48,50800.0,27.0893,27.102,27.0638,27.0765,50800.0
2008-01-16 13:25:00,42.48,42.52,42.45,42.48,77900.0,27.0765,27.102,27.0574,27.0765,77900.0
2008-01-16 13:30:00,42.48,42.49,42.27,42.32,132300.0,27.0765,27.0829,26.9427,26.9745,132300.0
2008-01-16 13:35:00,42.32,42.52,42.31,42.42,112500.0,26.9745,27.102,26.9681,27.0383,112500.0
2008-01-16 13:40:00,42.42,42.42,42.35,42.4,50200.0,27.0383,27.0383,26.9936,27.0255,50200.0
2008-01-16 13:45:00,42.4,42.41,42.25,42.29,67100.0,27.0255,27.0319,26.9299,26.9554,67100.0
2008-01-16 13:50:00,42.29,42.3,42.21,42.24,92400.0,26.9554,26.9618,26.9044,26.9235,92400.0
2008-01-16 13:55:00,42.25,42.3,42.23,42.25,127300.0,26.9299,26.9618,26.9172,26.9299,127300.0
2008-01-16 14:00:00,42.26,42.36,42.19,42.35,127400.0,26.9363,27.0,26.8917,26.9936,127400.0
2008-01-16 14:05:00,42.36,42.51,42.32,42.5,110800.0,27.0,27.0956,26.9745,27.0893,110800.0
2008-01-16 14:10:00,42.5,42.58,42.43,42.49,101800.0,27.0893,27.1402,27.0446,27.0829,101800.0
2008-01-16 14:15:00,42.5,42.59,42.47,42.55,66700.0,27.0893,27.1466,27.0701,27.1211,66700.0
2008-01-16 14:20:00,42.54,42.63,42.31,42.4,98200.0,27.1147,27.1721,26.9681,27.0255,98200.0
2008-01-16 14:25:00,42.39,42.65,42.32,42.65,106100.0,27.0191,27.1849,26.9745,27.1849,106100.0
2008-01-16 14:30:00,42.66,42.73,42.47,42.67,145200.0,27.1912,27.2359,27.0701,27.1976,145200.0
2008-01-16 14:35:00,42.67,42.9,42.65,42.9,56900.0,27.1976,27.3442,27.1849,27.3442,56900.0
2008-01-16 14:40:00,42.89,42.95,42.82,42.94,83500.0,27.3378,27.3761,27.2932,27.3697,83500.0
2008-01-16 14:45:00,42.95,42.99,42.84,42.88,79400.0,27.3761,27.4016,27.306,27.3315,79400.0
2008-01-16 14:50:00,42.88,42.92,42.82,42.84,90500.0,27.3315,27.357,27.2932,27.306,90500.0
2008-01-16 14:55:00,42.84,42.85,42.56,42.59,113400.0,27.306,27.3123,27.1275,27.1466,113400.0
2008-01-16 15:00:00,42.59,42.73,42.51,42.57,151100.0,27.1466,27.2359,27.0956,27.1339,151100.0
2008-01-16 15:05:00,42.57,42.75,42.5,42.75,73600.0,27.1339,27.2486,27.0893,27.2486,73600.0
2008-01-16 15:10:00,42.75,42.89,42.69,42.71,112700.0,27.2486,27.3378,27.2104,27.2231,112700.0
2008-01-16 15:15:00,42.72,42.94,42.72,42.9,101000.0,27.2295,27.3697,27.2295,27.3442,101000.0
2008-01-16 15:20:00,42.9,42.91,42.74,42.75,113100.0,27.3442,27.3506,27.2422,27.2486,113100.0
2008-01-16 15:25:00,42.76,42.79,42.6,42.72,120800.0,27.255,27.2741,27.153,27.2295,120800.0
2008-01-16 15:30:00,42.72,42.84,42.63,42.78,126400.0,27.2295,27.306,27.1721,27.2677,126400.0
2008-01-16 15:35:00,42.79,42.81,42.4,42.42,134200.0,27.2741,27.2868,27.0255,27.0383,134200.0
2008-01-16 15:40:00,42.41,42.5,42.31,42.35,199100.0,27.0319,27.0893,26.9681,26.9936,199100.0
2008-01-16 15:45:00,42.35,42.44,42.34,42.38,121600.0,26.9936,27.051,26.9873,27.0128,121600.0
2008-01-16 15:50:00,42.39,42.41,42.34,42.39,171600.0,27.0191,27.0319,26.9873,27.0191,171600.0
2008-01-16 15:55:00,42.39,42.42,42.3,42.31,200100.0,27.0191,27.0383,26.9618,26.9681,200100.0
2008-01-17 09:30:00,41.97,42.11,41.26,41.54,325300.0,26.7514,26.8407,26.2989,26.4774,325300.0
2008-01-17 09:35:00,41.57,41.7,41.39,41.6,117300.0,26.4965,26.5793,26.3817,26.5156,117300.0
2008-01-17 09:40:00,41.59,42.09,41.56,41.97,116800.0,26.5092,26.8279,26.4901,26.7514,116800.0
2008-01-17 09:45:00,41.97,42.18,41.95,42.17,162700.0,26.7514,26.8853,26.7387,26.8789,162700.0
2008-01-17 09:50:00,42.15,42.35,42.15,42.26,182300.0,26.8662,26.9936,26.8662,26.9363,182300.0
2008-01-17 09:55:00,42.26,42.29,42.04,42.21,140400.0,26.9363,26.9554,26.7961,26.9044,140400.0
2008-01-17 10:00:00,42.2,42.22,41.87,41.87,241900.0,26.898,26.9108,26.6877,26.6877,241900.0
2008-01-17 10:05:00,41.88,41.97,41.8,41.81,214600.0,26.6941,26.7514,26.6431,26.6495,214600.0
2008-01-17 10:10:00,41.8,41.9,41.75,41.86,397000.0,26.6431,26.7068,26.6112,26.6813,397000.0
2008-01-17 10:15:00,41.85,41.85,41.69,41.71,202800.0,26.6749,26.6749,26.573,26.5857,202800.0
2008-01-17 10:20:00,41.7,41.84,41.65,41.77,285100.0,26.5793,26.6686,26.5475,26.624,285100.0
2008-01-17 10:25:00,41.78,41.85,41.61,41.78,194400.0,26.6303,26.6749,26.522,26.6303,194400.0
2008-01-17 10:30:00,41.76,41.85,41.7,41.85,175900.0,26.6176,26.6749,26.5793,26.6749,175900.0
2008-01-17 10:35:00,41.85,42.05,41.83,41.97,174400.0,26.6749,26.8024,26.6622,26.7514,174400.0
2008-01-17 10:40:00,41.97,42.06,41.93,42.01,259000.0,26.7514,26.8088,26.7259,26.7769,259000.0
2008-01-17 10:45:00,42.01,42.23,41.99,42.23,98500.0,26.7769,26.9172,26.7642,26.9172,98500.0
2008-01-17 10:50:00,42.23,42.23,41.95,42.07,235300.0,26.9172,26.9172,26.7387,26.8152,235300.0
2008-01-17 10:55:00,42.06,42.17,41.99,42.05,101400.0,26.8088,26.8789,26.7642,26.8024,101400.0
2008-01-17 11:00:00,42.06,42.13,41.99,42.11,151800.0,26.8088,26.8534,26.7642,26.8407,151800.0
2008-01-17 11:05:00,42.12,42.2,41.7,41.96,289800.0,26.847,26.898,26.5793,26.7451,289800.0
2008-01-17 11:10:00,41.96,42.02,41.92,41.98,122300.0,26.7451,26.7833,26.7196,26.7578,122300.0
2008-01-17 11:15:00,41.98,41.98,41.9,41.96,115100.0,26.7578,26.7578,26.7068,26.7451,115100.0
2008-01-17 11:20:00,41.95,41.98,41.91,41.95,111500.0,26.7387,26.7578,26.7132,26.7387,111500.0
2008-01-17 11:25:00,41.94,41.97,41.91,41.91,107400.0,26.7323,26.7514,26.7132,26.7132,107400.0
2008-01-17 11:30:00,41.91,41.98,41.9,41.93,121600.0,26.7132,26.7578,26.7068,26.7259,121600.0
2008-01-17 11:35:00,41.93,41.96,41.91,41.95,127300.0,26.7259,26.7451,26.7132,26.7387,127300.0
2008-01-17 11:40:00,41.95,41.96,41.88,41.88,128000.0,26.7387,26.7451,26.6941,26.6941,128000.0
2008-01-17 11:45:00,41.88,41.93,41.87,41.88,200000.0,26.6941,26.7259,26.6877,26.6941,200000.0
2008-01-17 11:50:00,41.88,41.92,41.66,41.71,225400.0,26.6941,26.7196,26.5538,26.5857,225400.0
2008-01-17 11:55:00,41.7,41.79,41.7,41.75,121300.0,26.5793,26.6367,26.5793,26.6112,121300.0
2008-01-17 12:00:00,41.74,41.76,41.58,41.6,128700.0,26.6048,26.6176,26.5029,26.5156,128700.0
2008-01-17 12:05:00,41.61,41.62,41.55,41.56,199600.0,26.522,26.5283,26.4837,26.4901,199600.0
2008-01-17 12:10:00,41.55,41.6,41.39,41.51,246400.0,26.4837,26.5156,26.3817,26.4582,246400.0
2008-01-17 12:15:00,41.52,41.59,41.39,41.5,131400.0,26.4646,26.5092,26.3817,26.4519,131400.0
2008-01-17 12:20:00,41.5,41.67,41.47,41.6,161000.0,26.4519,26.5602,26.4327,26.5156,161000.0
2008-01-17 12:25:00,41.6,41.68,41.6,41.68,76500.0,26.5156,26.5666,26.5156,26.5666,76500.0
2008-01-17 12:30:00,41.68,41.73,41.64,41.68,61200.0,26.5666,26.5985,26.5411,26.5666,61200.0
2008-01-17 12:35:00,41.67,41.79,41.65,41.79,55700.0,26.5602,26.6367,26.5475,26.6367,55700.0
2008-01-17 12:40:00,41.77,41.86,41.77,41.8,106700.0,26.624,26.6813,26.624,26.6431,106700.0
2008-01-17 12:45:00,41.8,41.88,41.78,41.86,60500.0,26.6431,26.6941,26.6303,26.6813,60500.0
2008-01-17 12:50:00,41.86,41.98,41.84,41.89,99400.0,26.6813,26.7578,26.6686,26.7004,99400.0
2008-01-17 12:55:00,41.88,41.89,41.8,41.8,74200.0,26.6941,26.7004,26.6431,26.6431,74200.0
2008-01-17 13:00:00,41.8,41.81,41.62,41.7,48600.0,26.6431,26.6495,26.5283,26.5793,48600.0
2008-01-17 13:05:00,41.68,41.84,41.62,41.66,68200.0,26.5666,26.6686,26.5283,26.5538,68200.0
2008-01-17 13:10:00,41.66,41.84,41.57,41.84,84000.0,26.5538,26.6686,26.4965,26.6686,84000.0
2008-01-17 13:15:00,41.84,42.0,41.83,41.84,76600.0,26.6686,26.7706,26.6622,26.6686,76600.0
2008-01-17 13:20:00,41.83,41.84,41.8,41.81,58000.0,26.6622,26.6686,26.6431,26.6495,58000.0
2008-01-17 13:25:00,41.81,41.9,41.81,41.84,56300.0,26.6495,26.7068,26.6495,26.6686,56300.0
2008-01-17 13:30:00,41.83,41.89,41.83,41.85,72000.0,26.6622,26.7004,26.6622,26.6749,72000.0
2008-01-17 13:35:00,41.85,41.96,41.84,41.88,47800.0,26.6749,26.7451,26.6686,26.6941,47800.0
2008-01-17 13:40:00,41.88,41.95,41.85,41.9,72700.0,26.6941,26.7387,26.6749,26.7068,72700.0
2008-01-17 13:45:00,41.89,41.91,41.82,41.87,78000.0,26.7004,26.7132,26.6558,26.6877,78000.0
2008-01-17 13:50:00,41.86,41.93,41.86,41.93,79800.0,26.6813,26.7259,26.6813,26.7259,79800.0
2008-01-17 13:55:00,41.92,41.93,41.89,41.9,79200.0,26.7196,26.7259,26.7004,26.7068,79200.0
2008-01-17 14:00:00,41.89,41.92,41.82,41.87,73600.0,26.7004,26.7196,26.6558,26.6877,73600.0
2008-01-17 14:05:00,41.86,41.92,41.85,41.89,78600.0,26.6813,26.7196,26.6749,26.7004,78600.0
2008-01-17 14:10:00,41.89,41.9,41.82,41.83,62900.0,26.7004,26.7068,26.6558,26.6622,62900.0
2008-01-17 14:15:00,41.82,41.85,41.73,41.82,75600.0,26.6558,26.6749,26.5985,26.6558,75600.0
2008-01-17 14:20:00,41.82,41.83,41.73,41.81,48400.0,26.6558,26.6622,26.5985,26.6495,48400.0
2008-01-17 14:25:00,41.8,41.84,41.66,41.67,77000.0,26.6431,26.6686,26.5538,26.5602,77000.0
2008-01-17 14:30:00,41.66,41.69,41.63,41.63,131500.0,26.5538,26.573,26.5347,26.5347,131500.0
2008-01-17 14:35:00,41.63,41.7,41.62,41.65,105400.0,26.5347,26.5793,26.5283,26.5475,105400.0
2008-01-17 14:40:00,41.64,41.65,41.54,41.56,118200.0,26.5411,26.5475,26.4774,26.4901,118200.0
2008-01-17 14:45:00,41.56,41.64,41.51,41.63,128100.0,26.4901,26.5411,26.4582,26.5347,128100.0
2008-01-17 14:50:00,41.64,41.65,41.55,41.59,80400.0,26.5411,26.5475,26.4837,26.5092,80400.0
2008-01-17 14:55:00,41.59,41.65,41.57,41.6,98600.0,26.5092,26.5475,26.4965,26.5156,98600.0
2008-01-17 15:00:00,41.59,41.6,41.52,41.55,114100.0,26.5092,26.5156,26.4646,26.4837,114100.0
2008-01-17 15:05:00,41.56,41.71,41.55,41.64,142900.0,26.4901,26.5857,26.4837,26.5411,142900.0
2008-01-17 15:10:00,41.64,41.67,41.55,41.56,211800.0,26.5411,26.5602,26.4837,26.4901,211800.0
2008-01-17 15:15:00,41.56,41.64,41.55,41.63,166800.0,26.4901,26.5411,26.4837,26.5347,166800.0
2008-01-17 15:20:00,41.63,41.63,41.53,41.56,207700.0,26.5347,26.5347,26.471,26.4901,207700.0
2008-01-17 15:25:00,41.56,41.61,41.53,41.57,168000.0,26.4901,26.522,26.471,26.4965,168000.0
2008-01-17 15:30:00,41.56,41.6,41.41,41.46,266500.0,26.4901,26.5156,26.3945,26.4264,266500.0
2008-01-17 15:35:00,41.46,41.51,41.4,41.45,220900.0,26.4264,26.4582,26.3881,26.42,220900.0
2008-01-17 15:40:00,41.44,41.45,41.33,41.33,182400.0,26.4136,26.42,26.3435,26.3435,182400.0
2008-01-17 15:45:00,41.33,41.33,41.1,41.21,339800.0,26.3435,26.3435,26.1969,26.267,339800.0
2008-01-17 15:50:00,41.21,41.26,41.05,41.16,406900.0,26.267,26.2989,26.165,26.2351,406900.0
2008-01-17 15:55:00,41.17,41.22,41.03,41.16,397700.0,26.2415,26.2734,26.1523,26.2351,397700.0
2008-01-18 09:30:00,41.36,41.99,41.16,41.19,571000.0,26.3626,26.7642,26.2351,26.2543,571000.0
2008-01-18 09:35:00,41.2,41.54,41.05,41.45,116500.0,26.2606,26.4774,26.165,26.42,116500.0
2008-01-18 09:40:00,41.45,41.65,41.39,41.62,105600.0,26.42,26.5475,26.3817,26.5283,105600.0
2008-01-18 09:45:00,41.62,41.73,41.57,41.65,125600.0,26.5283,26.5985,26.4965,26.5475,125600.0
2008-01-18 09:50:00,41.65,41.73,41.57,41.66,89500.0,26.5475,26.5985,26.4965,26.5538,89500.0
2008-01-18 09:55:00,41.66,41.77,41.55,41.76,126400.0,26.5538,26.624,26.4837,26.6176,126400.0
2008-01-18 10:00:00,41.78,41.88,41.7,41.87,120900.0,26.6303,26.6941,26.5793,26.6877,120900.0
2008-01-18 10:05:00,41.85,41.94,41.65,41.94,127600.0,26.6749,26.7323,26.5475,26.7323,127600.0
2008-01-18 10:10:00,41.94,42.0,41.86,41.93,77600.0,26.7323,26.7706,26.6813,26.7259,77600.0
2008-01-18 10:15:00,41.94,41.94,41.72,41.84,69000.0,26.7323,26.7323,26.5921,26.6686,69000.0
2008-01-18 10:20:00,41.85,41.85,41.71,41.76,30700.0,26.6749,26.6749,26.5857,26.6176,30700.0
2008-01-18 10:25:00,41.78,41.8,41.43,41.53,101500.0,26.6303,26.6431,26.4072,26.471,101500.0
2008-01-18 10:30:00,41.53,41.63,41.46,41.47,47800.0,26.471,26.5347,26.4264,26.4327,47800.0
2008-01-18 10:35:00,41.46,41.47,41.15,41.17,47400.0,26.4264,26.4327,26.2288,26.2415,47400.0
2008-01-18 10:40:00,41.17,41.34,41.15,41.3,77600.0,26.2415,26.3499,26.2288,26.3244,77600.0
2008-01-18 10:45:00,41.3,41.4,41.27,41.37,55600.0,26.3244,26.3881,26.3053,26.369,55600.0
2008-01-18 10:50:00,41.39,41.47,41.28,41.3,57900.0,26.3817,26.4327,26.3116,26.3244,57900.0
2008-01-18 10:55:00,41.3,41.44,41.23,41.31,46000.0,26.3244,26.4136,26.2798,26.3308,46000.0
2008-01-18 11:00:00,41.3,41.4,41.25,41.34,120300.0,26.3244,26.3881,26.2925,26.3499,120300.0
2008-01-18 11:05:00,41.31,41.34,41.03,41.06,113000.0,26.3308,26.3499,26.1523,26.1714,113000.0
2008-01-18 11:10:00,41.06,41.21,41.01,41.03,455500.0,26.1714,26.267,26.1395,26.1523,455500.0
2008-01-18 11:15:00,41.03,41.03,40.76,40.81,140600.0,26.1523,26.1523,25.9802,26.0121,140600.0
2008-01-18 11:20:00,40.82,40.95,40.76,40.8,103400.0,26.0184,26.1013,25.9802,26.0057,103400.0
2008-01-18 11:25:00,40.79,40.85,40.76,40.8,80500.0,25.9993,26.0376,25.9802,26.0057,80500.0
2008-01-18 11:30:00,40.8,40.83,40.58,40.6,106700.0,26.0057,26.0248,25.8655,25.8782,106700.0
2008-01-18 11:35:00,40.6,40.61,40.35,40.37,191000.0,25.8782,25.8846,25.7189,25.7316,191000.0
2008-01-18 11:40:00,40.34,40.4,40.13,40.2,119800.0,25.7125,25.7507,25.5786,25.6232,119800.0
2008-01-18 11:45:00,40.19,40.2,39.85,39.92,210100.0,25.6169,25.6232,25.4002,25.4448,210100.0
2008-01-18 11:50:00,39.93,40.0,39.85,39.85,323200.0,25.4511,25.4958,25.4002,25.4002,323200.0
2008-01-18 11:55:00,39.87,39.88,39.73,39.76,145900.0,25.4129,25.4193,25.3237,25.3428,145900.0
2008-01-18 12:00:00,39.77,40.07,39.71,39.98,229900.0,25.3492,25.5404,25.3109,25.483,229900.0
2008-01-18 12:05:00,39.95,40.0,39.81,39.9,124600.0,25.4639,25.4958,25.3747,25.432,124600.0
2008-01-18 12:10:00,39.9,40.05,39.84,39.98,134500.0,25.432,25.5276,25.3938,25.483,134500.0
2008-01-18 12:15:00,39.98,40.05,39.93,40.03,115600.0,25.483,25.5276,25.4511,25.5149,115600.0
2008-01-18 12:20:00,40.04,40.09,39.92,40.01,122800.0,25.5213,25.5531,25.4448,25.5021,122800.0
2008-01-18 12:25:00,40.01,40.01,39.91,39.93,150900.0,25.5021,25.5021,25.4384,25.4511,150900.0
2008-01-18 12:30:00,39.93,40.02,39.77,39.97,115500.0,25.4511,25.5085,25.3492,25.4766,115500.0
2008-01-18 12:35:00,39.97,40.02,39.96,40.0,60600.0,25.4766,25.5085,25.4703,25.4958,60600.0
2008-01-18 12:40:00,40.0,40.23,40.0,40.23,165300.0,25.4958,25.6424,25.4958,25.6424,165300.0
2008-01-18 12:45:00,40.23,40.38,40.18,40.33,62600.0,25.6424,25.738,25.6105,25.7061,62600.0
2008-01-18 12:50:00,40.34,40.36,40.22,40.25,42300.0,25.7125,25.7252,25.636,25.6551,42300.0
2008-01-18 12:55:00,40.26,40.31,40.22,40.25,54100.0,25.6615,25.6934,25.636,25.6551,54100.0
2008-01-18 13:00:00,40.24,40.3,40.19,40.3,57800.0,25.6487,25.687,25.6169,25.687,57800.0
2008-01-18 13:05:00,40.31,40.37,40.24,40.29,64400.0,25.6934,25.7316,25.6487,25.6806,64400.0
2008-01-18 13:10:00,40.29,40.32,40.18,40.25,161500.0,25.6806,25.6997,25.6105,25.6551,161500.0
2008-01-18 13:15:00,40.26,40.27,40.02,40.08,115900.0,25.6615,25.6679,25.5085,25.5468,115900.0
2008-01-18 13:20:00,40.09,40.17,40.01,40.17,73300.0,25.5531,25.6041,25.5021,25.6041,73300.0
2008-01-18 13:25:00,40.17,40.29,40.16,40.28,81000.0,25.6041,25.6806,25.5978,25.6742,81000.0
2008-01-18 13:30:00,40.27,40.35,40.26,40.31,74300.0,25.6679,25.7189,25.6615,25.6934,74300.0
2008-01-18 13:35:00,40.32,40.32,40.2,40.24,56700.0,25.6997,25.6997,25.6232,25.6487,56700.0
2008-01-18 13:40:00,40.22,40.29,40.19,40.24,57600.0,25.636,25.6806,25.6169,25.6487,57600.0
2008-01-18 13:45:00,40.26,40.57,40.23,40.54,78300.0,25.6615,25.8591,25.6424,25.84,78300.0
2008-01-18 13:50:00,40.54,40.58,40.47,40.49,64600.0,25.84,25.8655,25.7953,25.8081,64600.0
2008-01-18 13:55:00,40.51,40.68,40.5,40.65,58500.0,25.8208,25.9292,25.8145,25.9101,58500.0
2008-01-18 14:00:00,40.65,40.71,40.62,40.66,50000.0,25.9101,25.9483,25.891,25.9164,50000.0
2008-01-18 14:05:00,40.66,40.66,40.56,40.58,73000.0,25.9164,25.9164,25.8527,25.8655,73000.0
2008-01-18 14:10:00,40.58,40.59,40.41,40.45,88400.0,25.8655,25.8718,25.7571,25.7826,88400.0
2008-01-18 14:15:00,40.45,40.5,40.39,40.44,79800.0,25.7826,25.8145,25.7444,25.7762,79800.0
2008-01-18 14:20:00,40.45,40.45,40.26,40.36,41300.0,25.7826,25.7826,25.6615,25.7252,41300.0
2008-01-18 14:25:00,40.36,40.36,40.25,40.31,41600.0,25.7252,25.7252,25.6551,25.6934,41600.0
2008-01-18 14:30:00,40.31,40.36,40.15,40.25,115400.0,25.6934,25.7252,25.5914,25.6551,115400.0
2008-01-18 14:35:00,40.25,40.36,40.22,40.29,50500.0,25.6551,25.7252,25.636,25.6806,50500.0
2008-01-18 14:40:00,40.3,40.34,40.25,40.26,53400.0,25.687,25.7125,25.6551,25.6615,53400.0
2008-01-18 14:45:00,40.25,40.35,40.23,40.34,27900.0,25.6551,25.7189,25.6424,25.7125,27900.0
2008-01-18 14:50:00,40.32,40.4,40.26,40.35,101000.0,25.6997,25.7507,25.6615,25.7189,101000.0
2008-01-18 14:55:00,40.35,40.48,40.34,40.46,271000.0,25.7189,25.8017,25.7125,25.789,271000.0
2008-01-18 15:00:00,40.47,40.64,40.4,40.63,112300.0,25.7953,25.9037,25.7507,25.8973,112300.0
2008-01-18 15:05:00,40.63,40.79,40.54,40.77,66700.0,25.8973,25.9993,25.84,25.9866,66700.0
2008-01-18 15:10:00,40.78,40.89,40.71,40.85,83300.0,25.9929,26.063,25.9483,26.0376,83300.0
2008-01-18 15:15:00,40.84,40.9,40.73,40.79,72200.0,26.0312,26.0694,25.9611,25.9993,72200.0
2008-01-18 15:20:00,40.78,40.85,40.63,40.72,76900.0,25.9929,26.0376,25.8973,25.9547,76900.0
2008-01-18 15:25:00,40.72,40.83,40.69,40.74,68200.0,25.9547,26.0248,25.9356,25.9674,68200.0
2008-01-18 15:30:00,40.74,40.82,40.72,40.75,90700.0,25.9674,26.0184,25.9547,25.9738,90700.0
2008-01-18 15:35:00,40.75,40.82,40.69,40.71,89200.0,25.9738,26.0184,25.9356,25.9483,89200.0
2008-01-18 15:40:00,40.72,40.78,40.57,40.78,186900.0,25.9547,25.9929,25.8591,25.9929,186900.0
2008-01-18 15:45:00,40.77,40.93,40.74,40.92,185700.0,25.9866,26.0885,25.9674,26.0822,185700.0
2008-01-18 15:50:00,40.92,40.95,40.83,40.86,165800.0,26.0822,26.1013,26.0248,26.0439,165800.0
2008-01-18 15:55:00,40.87,40.96,40.81,40.93,197300.0,26.0503,26.1077,26.0121,26.0885,197300.0
2008-01-22 09:30:00,38.11,39.1,38.11,38.39,292200.0,24.2911,24.9221,24.2911,24.4696,292200.0
2008-01-22 09:35:00,38.4,38.92,38.25,38.51,206100.0,24.4759,24.8074,24.3803,24.5461,206100.0
2008-01-22 09:40:00,38.52,38.96,38.25,38.32,214700.0,24.5524,24.8329,24.3803,24.4249,214700.0
2008-01-22 09:45:00,38.38,38.8,38.25,38.35,395600.0,24.4632,24.7309,24.3803,24.4441,395600.0
2008-01-22 09:50:00,38.28,39.09,38.28,39.05,357900.0,24.3994,24.9157,24.3994,24.8902,357900.0
2008-01-22 09:55:00,39.06,39.4,38.76,39.34,277700.0,24.8966,25.1133,24.7054,25.0751,277700.0
2008-01-22 10:00:00,39.36,39.64,39.24,39.52,208000.0,25.0878,25.2663,25.0113,25.1898,208000.0
2008-01-22 10:05:00,39.55,39.6,39.39,39.46,154500.0,25.2089,25.2408,25.107,25.1516,154500.0
2008-01-22 10:10:00,39.48,39.57,39.0,39.17,197800.0,25.1643,25.2217,24.8584,24.9667,197800.0
2008-01-22 10:15:00,39.15,39.47,39.1,39.36,126500.0,24.954,25.1579,24.9221,25.0878,126500.0
2008-01-22 10:20:00,39.37,39.56,39.1,39.47,254600.0,25.0942,25.2153,24.9221,25.1579,254600.0
2008-01-22 10:25:00,39.47,39.99,39.47,39.75,131600.0,25.1579,25.4894,25.1579,25.3364,131600.0
2008-01-22 10:30:00,39.74,39.75,39.49,39.62,88000.0,25.33,25.3364,25.1707,25.2536,88000.0
2008-01-22 10:35:00,39.62,39.82,39.59,39.65,99200.0,25.2536,25.381,25.2344,25.2727,99200.0
2008-01-22 10:40:00,39.65,39.97,39.61,39.77,105900.0,25.2727,25.4766,25.2472,25.3492,105900.0
2008-01-22 10:45:00,39.74,39.74,39.51,39.62,98100.0,25.33,25.33,25.1834,25.2536,98100.0
2008-01-22 10:50:00,39.62,39.66,39.5,39.51,76100.0,25.2536,25.2791,25.1771,25.1834,76100.0
2008-01-22 10:55:00,39.51,39.65,39.39,39.47,146600.0,25.1834,25.2727,25.107,25.1579,146600.0
2008-01-22 11:00:00,39.48,39.71,39.45,39.65,94200.0,25.1643,25.3109,25.1452,25.2727,94200.0
2008-01-22 11:05:00,39.66,40.0,39.66,39.99,114600.0,25.2791,25.4958,25.2791,25.4894,114600.0
2008-01-22 11:10:00,39.99,40.02,39.74,39.98,194200.0,25.4894,25.5085,25.33,25.483,194200.0
2008-01-22 11:15:00,39.99,39.99,39.71,39.73,181100.0,25.4894,25.4894,25.3109,25.3237,181100.0
2008-01-22 11:20:00,39.73,39.76,39.59,39.66,107700.0,25.3237,25.3428,25.2344,25.2791,107700.0
2008-01-22 11:25:00,39.66,39.76,39.65,39.7,52100.0,25.2791,25.3428,25.2727,25.3045,52100.0
2008-01-22 11:30:00,39.7,39.71,39.42,39.43,165800.0,25.3045,25.3109,25.1261,25.1325,165800.0
2008-01-22 11:35:00,39.43,39.72,39.39,39.53,41300.0,25.1325,25.3173,25.107,25.1962,41300.0
2008-01-22 11:40:00,39.52,39.75,39.5,39.63,53300.0,25.1898,25.3364,25.1771,25.2599,53300.0
2008-01-22 11:45:00,39.63,39.77,39.6,39.68,69200.0,25.2599,25.3492,25.2408,25.2918,69200.0
2008-01-22 11:50:00,39.69,39.85,39.65,39.69,50000.0,25.2982,25.4002,25.2727,25.2982,50000.0
2008-01-22 11:55:00,39.67,39.82,39.57,39.79,59500.0,25.2854,25.381,25.2217,25.3619,59500.0
2008-01-22 12:00:00,39.78,39.96,39.66,39.89,100900.0,25.3555,25.4703,25.2791,25.4257,100900.0
2008-01-22 12:05:00,39.89,40.0,39.87,39.99,85000.0,25.4257,25.4958,25.4129,25.4894,85000.0
2008-01-22 12:10:00,39.99,40.1,39.78,39.78,170900.0,25.4894,25.5595,25.3555,25.3555,170900.0
2008-01-22 12:15:00,39.78,39.8,39.61,39.76,67600.0,25.3555,25.3683,25.2472,25.3428,67600.0
2008-01-22 12:20:00,39.75,39.99,39.73,39.91,121800.0,25.3364,25.4894,25.3237,25.4384,121800.0
2008-01-22 12:25:00,39.91,40.05,39.85,39.99,76100.0,25.4384,25.5276,25.4002,25.4894,76100.0
2008-01-22 12:30:00,39.95,40.03,39.84,39.93,49300.0,25.4639,25.5149,25.3938,25.4511,49300.0
2008-01-22 12:35:00,39.93,40.03,39.91,39.99,39700.0,25.4511,25.5149,25.4384,25.4894,39700.0
2008-01-22 12:40:00,40.0,40.01,39.8,39.99,51800.0,25.4958,25.5021,25.3683,25.4894,51800.0
2008-01-22 12:45:00,39.98,40.03,39.87,39.9,72300.0,25.483,25.5149,25.4129,25.432,72300.0
2008-01-22 12:50:00,39.89,40.03,39.88,39.98,43100.0,25.4257,25.5149,25.4193,25.483,43100.0
2008-01-22 12:55:00,39.97,40.21,39.95,40.18,51300.0,25.4766,25.6296,25.4639,25.6105,51300.0
2008-01-22 13:00:00,40.18,40.25,40.14,40.25,46500.0,25.6105,25.6551,25.585,25.6551,46500.0
2008-01-22 13:05:00,40.25,40.35,40.14,40.22,42700.0,25.6551,25.7189,25.585,25.636,42700.0
2008-01-22 13:10:00,40.23,40.33,40.04,40.07,38100.0,25.6424,25.7061,25.5213,25.5404,38100.0
2008-01-22 13:15:00,40.09,40.14,40.01,40.07,24800.0,25.5531,25.585,25.5021,25.5404,24800.0
2008-01-22 13:20:00,40.07,40.19,40.04,40.07,24500.0,25.5404,25.6169,25.5213,25.5404,24500.0
2008-01-22 13:25:00,40.07,40.11,39.86,39.9,53000.0,25.5404,25.5659,25.4065,25.432,53000.0
2008-01-22 13:30:00,39.91,39.93,39.75,39.75,32400.0,25.4384,25.4511,25.3364,25.3364,32400.0
2008-01-22 13:35:00,39.75,39.93,39.7,39.93,43600.0,25.3364,25.4511,25.3045,25.4511,43600.0
2008-01-22 13:40:00,39.94,40.05,39.86,39.99,59000.0,25.4575,25.5276,25.4065,25.4894,59000.0
2008-01-22 13:45:00,39.99,40.0,39.76,39.86,60800.0,25.4894,25.4958,25.3428,25.4065,60800.0
2008-01-22 13:50:00,39.9,39.99,39.82,39.9,55900.0,25.432,25.4894,25.381,25.432,55900.0
2008-01-22 13:55:00,39.89,39.96,39.72,39.96,46800.0,25.4257,25.4703,25.3173,25.4703,46800.0
2008-01-22 14:00:00,39.96,39.97,39.76,39.78,37200.0,25.4703,25.4766,25.3428,25.3555,37200.0
2008-01-22 14:05:00,39.76,39.82,39.67,39.75,51100.0,25.3428,25.381,25.2854,25.3364,51100.0
2008-01-22 14:10:00,39.75,39.82,39.64,39.78,36700.0,25.3364,25.381,25.2663,25.3555,36700.0
2008-01-22 14:15:00,39.8,40.0,39.79,39.95,43500.0,25.3683,25.4958,25.3619,25.4639,43500.0
2008-01-22 14:20:00,39.95,39.96,39.81,39.94,68200.0,25.4639,25.4703,25.3747,25.4575,68200.0
2008-01-22 14:25:00,39.91,40.1,39.85,39.87,39100.0,25.4384,25.5595,25.4002,25.4129,39100.0
2008-01-22 14:30:00,39.86,39.86,39.6,39.66,34500.0,25.4065,25.4065,25.2408,25.2791,34500.0
2008-01-22 14:35:00,39.68,39.8,39.66,39.73,42900.0,25.2918,25.3683,25.2791,25.3237,42900.0
2008-01-22 14:40:00,39.72,39.94,39.65,39.92,36600.0,25.3173,25.4575,25.2727,25.4448,36600.0
2008-01-22 14:45:00,39.93,40.02,39.87,39.87,66100.0,25.4511,25.5085,25.4129,25.4129,66100.0
2008-01-22 14:50:00,39.9,39.99,39.85,39.93,79700.0,25.432,25.4894,25.4002,25.4511,79700.0
2008-01-22 14:55:00,39.92,40.05,39.86,39.96,60800.0,25.4448,25.5276,25.4065,25.4703,60800.0
2008-01-22 15:00:00,39.96,40.07,39.87,40.07,61100.0,25.4703,25.5404,25.4129,25.5404,61100.0
2008-01-22 15:05:00,40.07,40.28,39.93,40.23,69100.0,25.5404,25.6742,25.4511,25.6424,69100.0
2008-01-22 15:10:00,40.24,40.24,39.91,39.98,68300.0,25.6487,25.6487,25.4384,25.483,68300.0
2008-01-22 15:15:00,39.98,40.01,39.88,39.95,52100.0,25.483,25.5021,25.4193,25.4639,52100.0
2008-01-22 15:20:00,39.94,40.05,39.87,40.0,43200.0,25.4575,25.5276,25.4129,25.4958,43200.0
2008-01-22 15:25:00,40.01,40.15,40.0,40.15,60100.0,25.5021,25.5914,25.4958,25.5914,60100.0
2008-01-22 15:30:00,40.13,40.31,40.12,40.22,102100.0,25.5786,25.6934,25.5723,25.636,102100.0
2008-01-22 15:35:00,40.31,40.6,40.23,40.51,133200.0,25.6934,25.8782,25.6424,25.8208,133200.0
2008-01-22 15:40:00,40.51,40.58,40.16,40.24,184900.0,25.8208,25.8655,25.5978,25.6487,184900.0
2008-01-22 15:45:00,40.23,40.53,40.11,40.33,178700.0,25.6424,25.8336,25.5659,25.7061,178700.0
2008-01-22 15:50:00,40.24,40.29,40.06,40.08,160200.0,25.6487,25.6806,25.534,25.5468,160200.0
2008-01-22 15:55:00,40.08,40.25,40.05,40.24,252100.0,25.5468,25.6551,25.5276,25.6487,252100.0
2008-01-23 09:30:00,39.1,40.22,38.5,39.92,262900.0,24.9221,25.636,24.5397,25.4448,262900.0
2008-01-23 09:35:00,39.89,39.93,39.5,39.62,64300.0,25.4257,25.4511,25.1771,25.2536,64300.0
2008-01-23 09:40:00,39.6,39.83,39.52,39.65,139300.0,25.2408,25.3874,25.1898,25.2727,139300.0
2008-01-23 09:45:00,39.65,40.17,39.3,40.07,154900.0,25.2727,25.6041,25.0496,25.5404,154900.0
2008-01-23 09:50:00,40.06,40.12,39.74,39.94,124500.0,25.534,25.5723,25.33,25.4575,124500.0
2008-01-23 09:55:00,39.96,40.24,39.92,40.06,97100.0,25.4703,25.6487,25.4448,25.534,97100.0
2008-01-23 10:00:00,40.03,40.37,39.99,40.02,63900.0,25.5149,25.7316,25.4894,25.5085,63900.0
2008-01-23 10:05:00,40.0,40.04,39.9,39.99,78600.0,25.4958,25.5213,25.432,25.4894,78600.0
2008-01-23 10:10:00,39.99,40.22,39.97,39.97,67000.0,25.4894,25.636,25.4766,25.4766,67000.0
2008-01-23 10:15:00,39.97,40.5,39.94,40.46,130400.0,25.4766,25.8145,25.4575,25.789,130400.0
2008-01-23 10:20:00,40.48,40.59,40.22,40.3,110500.0,25.8017,25.8718,25.636,25.687,110500.0
2008-01-23 10:25:00,40.29,40.45,40.17,40.17,107000.0,25.6806,25.7826,25.6041,25.6041,107000.0
2008-01-23 10:30:00,40.17,40.3,40.14,40.17,219700.0,25.6041,25.687,25.585,25.6041,219700.0
2008-01-23 10:35:00,40.16,40.33,40.1,40.33,121200.0,25.5978,25.7061,25.5595,25.7061,121200.0
2008-01-23 10:40:00,40.34,40.37,39.95,40.11,69500.0,25.7125,25.7316,25.4639,25.5659,69500.0
2008-01-23 10:45:00,40.12,40.38,40.09,40.36,66900.0,25.5723,25.738,25.5531,25.7252,66900.0
2008-01-23 10:50:00,40.34,40.34,40.03,40.11,116300.0,25.7125,25.7125,25.5149,25.5659,116300.0
2008-01-23 10:55:00,40.11,40.34,40.1,40.25,68400.0,25.5659,25.7125,25.5595,25.6551,68400.0
2008-01-23 11:00:00,40.25,40.3,40.17,40.28,200800.0,25.6551,25.687,25.6041,25.6742,200800.0
2008-01-23 11:05:00,40.27,40.43,40.13,40.13,78600.0,25.6679,25.7698,25.5786,25.5786,78600.0
2008-01-23 11:10:00,40.15,40.31,40.0,40.02,65600.0,25.5914,25.6934,25.4958,25.5085,65600.0
2008-01-23 11:15:00,39.99,40.13,39.86,40.13,45200.0,25.4894,25.5786,25.4065,25.5786,45200.0
2008-01-23 11:20:00,40.12,40.35,40.12,40.35,35300.0,25.5723,25.7189,25.5723,25.7189,35300.0
2008-01-23 11:25:00,40.32,40.35,39.88,39.9,40900.0,25.6997,25.7189,25.4193,25.432,40900.0
2008-01-23 11:30:00,39.9,40.01,39.85,40.0,131700.0,25.432,25.5021,25.4002,25.4958,131700.0
2008-01-23 11:35:00,40.0,40.32,39.9,40.23,208300.0,25.4958,25.6997,25.432,25.6424,208300.0
2008-01-23 11:40:00,40.24,40.24,39.97,39.98,183600.0,25.6487,25.6487,25.4766,25.483,183600.0
2008-01-23 11:45:00,39.97,39.97,39.67,39.72,102900.0,25.4766,25.4766,25.2854,25.3173,102900.0
2008-01-23 11:50:00,39.69,39.75,39.45,39.47,135400.0,25.2982,25.3364,25.1452,25.1579,135400.0
2008-01-23 11:55:00,39.48,39.72,39.47,39.61,73100.0,25.1643,25.3173,25.1579,25.2472,73100.0
2008-01-23 12:00:00,39.61,39.64,39.49,39.53,87000.0,25.2472,25.2663,25.1707,25.1962,87000.0
2008-01-23 12:05:00,39.55,39.75,39.52,39.6,103300.0,25.2089,25.3364,25.1898,25.2408,103300.0
2008-01-23 12:10:00,39.6,39.71,39.53,39.59,109700.0,25.2408,25.3109,25.1962,25.2344,109700.0
2008-01-23 12:15:00,39.61,39.68,39.5,39.68,123200.0,25.2472,25.2918,25.1771,25.2918,123200.0
2008-01-23 12:20:00,39.68,39.76,39.63,39.66,100100.0,25.2918,25.3428,25.2599,25.2791,100100.0
2008-01-23 12:25:00,39.67,39.76,39.64,39.64,36400.0,25.2854,25.3428,25.2663,25.2663,36400.0
2008-01-23 12:30:00,39.63,39.64,39.37,39.39,176100.0,25.2599,25.2663,25.0942,25.107,176100.0
2008-01-23 12:35:00,39.39,39.48,39.13,39.15,89700.0,25.107,25.1643,24.9412,24.954,89700.0
2008-01-23 12:40:00,39.15,39.32,39.08,39.1,88100.0,24.954,25.0623,24.9094,24.9221,88100.0
2008-01-23 12:45:00,39.1,39.23,38.93,39.17,156600.0,24.9221,25.005,24.8138,24.9667,156600.0
2008-01-23 12:50:00,39.22,39.33,39.16,39.33,67800.0,24.9986,25.0687,24.9604,25.0687,67800.0
2008-01-23 12:55:00,39.31,39.33,39.16,39.16,76600.0,25.056,25.0687,24.9604,24.9604,76600.0
2008-01-23 13:00:00,39.16,39.22,39.01,39.1,110100.0,24.9604,24.9986,24.8647,24.9221,110100.0
2008-01-23 13:05:00,39.09,39.24,38.99,39.0,63200.0,24.9157,25.0113,24.852,24.8584,63200.0
2008-01-23 13:10:00,39.01,39.14,38.93,39.13,49000.0,24.8647,24.9476,24.8138,24.9412,49000.0
2008-01-23 13:15:00,39.14,39.25,39.1,39.19,42800.0,24.9476,25.0177,24.9221,24.9795,42800.0
2008-01-23 13:20:00,39.19,39.48,39.19,39.39,55900.0,24.9795,25.1643,24.9795,25.107,55900.0
2008-01-23 13:25:00,39.4,39.5,39.35,39.35,56000.0,25.1133,25.1771,25.0815,25.0815,56000.0
2008-01-23 13:30:00,39.32,39.37,39.21,39.35,38400.0,25.0623,25.0942,24.9922,25.0815,38400.0
2008-01-23 13:35:00,39.35,39.49,39.33,39.39,39000.0,25.0815,25.1707,25.0687,25.107,39000.0
2008-01-23 13:40:00,39.38,39.53,39.29,39.4,32100.0,25.1006,25.1962,25.0432,25.1133,32100.0
2008-01-23 13:45:00,39.42,39.7,39.4,39.66,37300.0,25.1261,25.3045,25.1133,25.2791,37300.0
2008-01-23 13:50:00,39.66,39.8,39.6,39.6,28400.0,25.2791,25.3683,25.2408,25.2408,28400.0
2008-01-23 13:55:00,39.6,39.65,39.56,39.63,26800.0,25.2408,25.2727,25.2153,25.2599,26800.0
2008-01-23 14:00:00,39.62,39.67,39.57,39.63,43800.0,25.2536,25.2854,25.2217,25.2599,43800.0
2008-01-23 14:05:00,39.61,39.86,39.59,39.82,39000.0,25.2472,25.4065,25.2344,25.381,39000.0
2008-01-23 14:10:00,39.82,39.98,39.81,39.95,62500.0,25.381,25.483,25.3747,25.4639,62500.0
2008-01-23 14:15:00,39.92,39.92,39.78,39.8,32800.0,25.4448,25.4448,25.3555,25.3683,32800.0
2008-01-23 14:20:00,39.8,40.03,39.8,40.02,52100.0,25.3683,25.5149,25.3683,25.5085,52100.0
2008-01-23 14:25:00,40.02,40.2,40.01,40.01,104300.0,25.5085,25.6232,25.5021,25.5021,104300.0
2008-01-23 14:30:00,40.0,40.02,39.82,39.86,44800.0,25.4958,25.5085,25.381,25.4065,44800.0
2008-01-23 14:35:00,39.85,39.94,39.79,39.91,71100.0,25.4002,25.4575,25.3619,25.4384,71100.0
2008-01-23 14:40:00,39.92,39.93,39.72,39.72,36800.0,25.4448,25.4511,25.3173,25.3173,36800.0
2008-01-23 14:45:00,39.73,39.81,39.52,39.59,31100.0,25.3237,25.3747,25.1898,25.2344,31100.0
2008-01-23 14:50:00,39.59,39.66,39.44,39.49,55800.0,25.2344,25.2791,25.1388,25.1707,55800.0
2008-01-23 14:55:00,39.5,39.79,39.48,39.76,46800.0,25.1771,25.3619,25.1643,25.3428,46800.0
2008-01-23 15:00:00,39.76,40.19,39.71,40.13,66800.0,25.3428,25.6169,25.3109,25.5786,66800.0
2008-01-23 15:05:00,40.18,40.32,39.99,40.3,74800.0,25.6105,25.6997,25.4894,25.687,74800.0
2008-01-23 15:10:00,40.32,40.5,40.32,40.49,122700.0,25.6997,25.8145,25.6997,25.8081,122700.0
2008-01-23 15:15:00,40.49,40.5,40.24,40.31,57400.0,25.8081,25.8145,25.6487,25.6934,57400.0
2008-01-23 15:20:00,40.31,40.58,40.3,40.55,120100.0,25.6934,25.8655,25.687,25.8463,120100.0
2008-01-23 15:25:00,40.56,40.65,40.45,40.54,125000.0,25.8527,25.9101,25.7826,25.84,125000.0
2008-01-23 15:30:00,40.54,40.75,40.54,40.68,130400.0,25.84,25.9738,25.84,25.9292,130400.0
2008-01-23 15:35:00,40.69,40.86,40.65,40.81,163400.0,25.9356,26.0439,25.9101,26.0121,163400.0
2008-01-23 15:40:00,40.71,40.8,40.49,40.65,169700.0,25.9483,26.0057,25.8081,25.9101,169700.0
2008-01-23 15:45:00,40.65,40.99,40.48,40.84,165300.0,25.9101,26.1268,25.8017,26.0312,165300.0
2008-01-23 15:50:00,40.89,40.98,40.58,40.6,147400.0,26.063,26.1204,25.8655,25.8782,147400.0
2008-01-23 15:55:00,40.57,40.97,40.5,40.9,250900.0,25.8591,26.114,25.8145,26.0694,250900.0
2008-01-24 09:30:00,41.03,42.0,40.85,41.79,353600.0,26.1523,26.7706,26.0376,26.6367,353600.0
2008-01-24 09:35:00,41.79,41.8,41.68,41.77,139900.0,26.6367,26.6431,26.5666,26.624,139900.0
2008-01-24 09:40:00,41.72,41.98,41.7,41.97,153000.0,26.5921,26.7578,26.5793,26.7514,153000.0
2008-01-24 09:45:00,41.96,42.13,41.89,41.95,93800.0,26.7451,26.8534,26.7004,26.7387,93800.0
2008-01-24 09:50:00,41.96,41.98,41.53,41.55,118200.0,26.7451,26.7578,26.471,26.4837,118200.0
2008-01-24 09:55:00,41.55,41.7,41.32,41.49,75900.0,26.4837,26.5793,26.3371,26.4455,75900.0
2008-01-24 10:00:00,41.48,41.66,41.45,41.64,133300.0,26.4391,26.5538,26.42,26.5411,133300.0
2008-01-24 10:05:00,41.65,41.74,41.47,41.67,106000.0,26.5475,26.6048,26.4327,26.5602,106000.0
2008-01-24 10:10:00,41.67,41.75,41.37,41.4,70100.0,26.5602,26.6112,26.369,26.3881,70100.0
2008-01-24 10:15:00,41.4,41.75,41.4,41.71,55100.0,26.3881,26.6112,26.3881,26.5857,55100.0
2008-01-24 10:20:00,41.7,41.79,41.44,41.77,90100.0,26.5793,26.6367,26.4136,26.624,90100.0
2008-01-24 10:25:00,41.76,41.94,41.69,41.72,106300.0,26.6176,26.7323,26.573,26.5921,106300.0
2008-01-24 10:30:00,41.71,41.75,41.52,41.62,65700.0,26.5857,26.6112,26.4646,26.5283,65700.0
2008-01-24 10:35:00,41.62,41.73,41.53,41.73,90900.0,26.5283,26.5985,26.471,26.5985,90900.0
2008-01-24 10:40:00,41.72,41.78,41.62,41.76,55000.0,26.5921,26.6303,26.5283,26.6176,55000.0
2008-01-24 10:45:00,41.74,41.87,41.71,41.84,46400.0,26.6048,26.6877,26.5857,26.6686,46400.0
2008-01-24 10:50:00,41.84,41.91,41.8,41.88,50100.0,26.6686,26.7132,26.6431,26.6941,50100.0
2008-01-24 10:55:00,41.88,41.99,41.63,41.67,51300.0,26.6941,26.7642,26.5347,26.5602,51300.0
2008-01-24 11:00:00,41.67,41.77,41.56,41.76,60600.0,26.5602,26.624,26.4901,26.6176,60600.0
2008-01-24 11:05:00,41.76,42.01,41.74,42.01,87600.0,26.6176,26.7769,26.6048,26.7769,87600.0
2008-01-24 11:10:00,42.0,42.28,41.9,42.25,107400.0,26.7706,26.949,26.7068,26.9299,107400.0
2008-01-24 11:15:00,42.25,42.27,42.1,42.11,73500.0,26.9299,26.9427,26.8343,26.8407,73500.0
2008-01-24 11:20:00,42.11,42.39,42.11,42.36,61100.0,26.8407,27.0191,26.8407,27.0,61100.0
2008-01-24 11:25:00,42.35,42.38,42.31,42.35,43700.0,26.9936,27.0128,26.9681,26.9936,43700.0
2008-01-24 11:30:00,42.36,42.37,42.16,42.28,48700.0,27.0,27.0064,26.8725,26.949,48700.0
2008-01-24 11:35:00,42.28,42.28,42.06,42.06,55300.0,26.949,26.949,26.8088,26.8088,55300.0
2008-01-24 11:40:00,42.07,42.15,41.97,42.01,43900.0,26.8152,26.8662,26.7514,26.7769,43900.0
2008-01-24 11:45:00,41.99,42.25,41.98,42.14,38100.0,26.7642,26.9299,26.7578,26.8598,38100.0
2008-01-24 11:50:00,42.14,42.21,42.04,42.06,25400.0,26.8598,26.9044,26.7961,26.8088,25400.0
2008-01-24 11:55:00,42.06,42.12,42.0,42.08,34900.0,26.8088,26.847,26.7706,26.8215,34900.0
2008-01-24 12:00:00,42.07,42.13,42.03,42.1,34900.0,26.8152,26.8534,26.7897,26.8343,34900.0
2008-01-24 12:05:00,42.08,42.15,42.07,42.1,28500.0,26.8215,26.8662,26.8152,26.8343,28500.0
2008-01-24 12:10:00,42.1,42.13,42.08,42.1,23200.0,26.8343,26.8534,26.8215,26.8343,23200.0
2008-01-24 12:15:00,42.1,42.18,42.07,42.15,42300.0,26.8343,26.8853,26.8152,26.8662,42300.0
2008-01-24 12:20:00,42.15,42.18,42.07,42.08,45400.0,26.8662,26.8853,26.8152,26.8215,45400.0
2008-01-24 12:25:00,42.08,42.09,42.02,42.05,30000.0,26.8215,26.8279,26.7833,26.8024,30000.0
2008-01-24 12:30:00,42.05,42.13,42.05,42.06,34500.0,26.8024,26.8534,26.8024,26.8088,34500.0
2008-01-24 12:35:00,42.04,42.05,41.97,41.99,51700.0,26.7961,26.8024,26.7514,26.7642,51700.0
2008-01-24 12:40:00,42.0,42.01,41.95,41.99,26700.0,26.7706,26.7769,26.7387,26.7642,26700.0
2008-01-24 12:45:00,41.99,42.03,41.97,42.01,26200.0,26.7642,26.7897,26.7514,26.7769,26200.0
2008-01-24 12:50:00,42.01,42.13,42.0,42.13,42600.0,26.7769,26.8534,26.7706,26.8534,42600.0
2008-01-24 12:55:00,42.12,42.3,42.09,42.3,55100.0,26.847,26.9618,26.8279,26.9618,55100.0
2008-01-24 13:00:00,42.28,42.28,42.13,42.23,64200.0,26.949,26.949,26.8534,26.9172,64200.0
2008-01-24 13:05:00,42.23,42.23,42.07,42.09,49900.0,26.9172,26.9172,26.8152,26.8279,49900.0
2008-01-24 13:10:00,42.09,42.24,42.07,42.19,68700.0,26.8279,26.9235,26.8152,26.8917,68700.0
2008-01-24 13:15:00,42.17,42.21,42.07,42.1,55200.0,26.8789,26.9044,26.8152,26.8343,55200.0
2008-01-24 13:20:00,42.1,42.13,42.04,42.07,46000.0,26.8343,26.8534,26.7961,26.8152,46000.0
2008-01-24 13:25:00,42.06,42.22,42.06,42.11,60300.0,26.8088,26.9108,26.8088,26.8407,60300.0
2008-01-24 13:30:00,42.12,42.21,42.06,42.14,72100.0,26.847,26.9044,26.8088,26.8598,72100.0
2008-01-24 13:35:00,42.13,42.22,42.09,42.12,27800.0,26.8534,26.9108,26.8279,26.847,27800.0
2008-01-24 13:40:00,42.13,42.28,42.08,42.24,46200.0,26.8534,26.949,26.8215,26.9235,46200.0
2008-01-24 13:45:00,42.24,42.27,42.22,42.22,23200.0,26.9235,26.9427,26.9108,26.9108,23200.0
2008-01-24 13:50:00,42.23,42.3,42.2,42.3,25200.0,26.9172,26.9618,26.898,26.9618,25200.0
2008-01-24 13:55:00,42.31,42.31,42.22,42.24,25500.0,26.9681,26.9681,26.9108,26.9235,25500.0
2008-01-24 14:00:00,42.26,42.33,42.2,42.33,55000.0,26.9363,26.9809,26.898,26.9809,55000.0
2008-01-24 14:05:00,42.33,42.47,42.3,42.44,71100.0,26.9809,27.0701,26.9618,27.051,71100.0
2008-01-24 14:10:00,42.44,42.47,42.35,42.4,54000.0,27.051,27.0701,26.9936,27.0255,54000.0
2008-01-24 14:15:00,42.4,42.45,42.29,42.31,62900.0,27.0255,27.0574,26.9554,26.9681,62900.0
2008-01-24 14:20:00,42.31,42.42,42.26,42.42,49300.0,26.9681,27.0383,26.9363,27.0383,49300.0
2008-01-24 14:25:00,42.42,42.49,42.3,42.35,65000.0,27.0383,27.0829,26.9618,26.9936,65000.0
2008-01-24 14:30:00,42.35,42.35,42.24,42.31,65600.0,26.9936,26.9936,26.9235,26.9681,65600.0
2008-01-24 14:35:00,42.32,42.46,42.31,42.46,62000.0,26.9745,27.0638,26.9681,27.0638,62000.0
2008-01-24 14:40:00,42.45,42.51,42.34,42.45,79200.0,27.0574,27.0956,26.9873,27.0574,79200.0
2008-01-24 14:45:00,42.46,42.46,42.35,42.4,76900.0,27.0638,27.0638,26.9936,27.0255,76900.0
2008-01-24 14:50:00,42.39,42.42,42.26,42.28,102200.0,27.0191,27.0383,26.9363,26.949,102200.0
2008-01-24 14:55:00,42.27,42.32,42.12,42.29,166800.0,26.9427,26.9745,26.847,26.9554,166800.0
2008-01-24 15:00:00,42.29,42.31,42.15,42.26,118700.0,26.9554,26.9681,26.8662,26.9363,118700.0
2008-01-24 15:05:00,42.25,42.29,42.17,42.28,66700.0,26.9299,26.9554,26.8789,26.949,66700.0
2008-01-24 15:10:00,42.29,42.29,42.19,42.2,117800.0,26.9554,26.9554,26.8917,26.898,117800.0
2008-01-24 15:15:00,42.21,42.23,42.06,42.14,77100.0,26.9044,26.9172,26.8088,26.8598,77100.0
2008-01-24 15:20:00,42.14,42.29,42.12,42.27,97000.0,26.8598,26.9554,26.847,26.9427,97000.0
2008-01-24 15:25:00,42.26,42.29,42.21,42.26,92500.0,26.9363,26.9554,26.9044,26.9363,92500.0
2008-01-24 15:30:00,42.26,42.33,42.22,42.23,140900.0,26.9363,26.9809,26.9108,26.9172,140900.0
2008-01-24 15:35:00,42.23,42.28,42.18,42.24,119500.0,26.9172,26.949,26.8853,26.9235,119500.0
2008-01-24 15:40:00,42.24,42.45,42.22,42.31,257700.0,26.9235,27.0574,26.9108,26.9681,257700.0
2008-01-24 15:45:00,42.31,42.34,42.21,42.27,201400.0,26.9681,26.9873,26.9044,26.9427,201400.0
2008-01-24 15:50:00,42.27,42.37,42.24,42.29,321100.0,26.9427,27.0064,26.9235,26.9554,321100.0
2008-01-24 15:55:00,42.29,42.37,42.27,42.28,354700.0,26.9554,27.0064,26.9427,26.949,354700.0
2008-01-25 09:30:00,42.69,43.04,42.69,43.03,171400.0,27.2104,27.4334,27.2104,27.4271,171400.0
2008-01-25 09:35:00,43.04,43.05,42.35,42.51,103000.0,27.4334,27.4398,26.9936,27.0956,103000.0
2008-01-25 09:40:00,42.5,42.71,42.5,42.71,88600.0,27.0893,27.2231,27.0893,27.2231,88600.0
2008-01-25 09:45:00,42.7,42.9,42.67,42.76,52100.0,27.2167,27.3442,27.1976,27.255,52100.0
2008-01-25 09:50:00,42.75,43.09,42.75,43.07,98800.0,27.2486,27.4653,27.2486,27.4526,98800.0
2008-01-25 09:55:00,43.08,43.27,43.04,43.21,181700.0,27.4589,27.58,27.4334,27.5418,181700.0
2008-01-25 10:00:00,43.22,43.26,43.11,43.16,68500.0,27.5482,27.5737,27.4781,27.5099,68500.0
2008-01-25 10:05:00,43.15,43.17,42.94,42.99,89700.0,27.5036,27.5163,27.3697,27.4016,89700.0
2008-01-25 10:10:00,42.95,42.98,42.81,42.93,52500.0,27.3761,27.3952,27.2868,27.3633,52500.0
2008-01-25 10:15:00,42.9,43.03,42.9,42.95,54500.0,27.3442,27.4271,27.3442,27.3761,54500.0
2008-01-25 10:20:00,42.95,42.95,42.83,42.83,42700.0,27.3761,27.3761,27.2996,27.2996,42700.0
2008-01-25 10:25:00,42.83,42.84,42.75,42.75,63700.0,27.2996,27.306,27.2486,27.2486,63700.0
2008-01-25 10:30:00,42.75,42.82,42.71,42.78,55600.0,27.2486,27.2932,27.2231,27.2677,55600.0
2008-01-25 10:35:00,42.75,43.02,42.7,43.01,78500.0,27.2486,27.4207,27.2167,27.4143,78500.0
2008-01-25 10:40:00,43.01,43.13,42.92,43.11,101900.0,27.4143,27.4908,27.357,27.4781,101900.0
2008-01-25 10:45:00,43.1,43.17,43.01,43.12,53100.0,27.4717,27.5163,27.4143,27.4844,53100.0
2008-01-25 10:50:00,43.12,43.13,42.95,43.0,37800.0,27.4844,27.4908,27.3761,27.408,37800.0
2008-01-25 10:55:00,43.0,43.11,42.88,42.92,259100.0,27.408,27.4781,27.3315,27.357,259100.0
2008-01-25 11:00:00,42.91,42.96,42.85,42.92,58900.0,27.3506,27.3825,27.3123,27.357,58900.0
2008-01-25 11:05:00,42.91,43.0,42.91,42.97,64300.0,27.3506,27.408,27.3506,27.3888,64300.0
2008-01-25 11:10:00,42.96,43.02,42.85,43.0,79500.0,27.3825,27.4207,27.3123,27.408,79500.0
2008-01-25 11:15:00,42.99,43.0,42.93,42.98,60100.0,27.4016,27.408,27.3633,27.3952,60100.0
2008-01-25 11:20:00,43.0,43.0,42.9,42.91,73600.0,27.408,27.408,27.3442,27.3506,73600.0
2008-01-25 11:25:00,42.9,42.95,42.79,42.83,87300.0,27.3442,27.3761,27.2741,27.2996,87300.0
2008-01-25 11:30:00,42.82,42.99,42.78,42.92,91100.0,27.2932,27.4016,27.2677,27.357,91100.0
2008-01-25 11:35:00,42.91,43.04,42.9,42.94,42400.0,27.3506,27.4334,27.3442,27.3697,42400.0
2008-01-25 11:40:00,42.95,43.0,42.91,42.96,47200.0,27.3761,27.408,27.3506,27.3825,47200.0
2008-01-25 11:45:00,42.95,43.24,42.95,43.13,57200.0,27.3761,27.5609,27.3761,27.4908,57200.0
2008-01-25 11:50:00,43.12,43.18,43.09,43.12,91000.0,27.4844,27.5227,27.4653,27.4844,91000.0
2008-01-25 11:55:00,43.1,43.24,43.07,43.18,38700.0,27.4717,27.5609,27.4526,27.5227,38700.0
2008-01-25 12:00:00,43.18,43.18,42.95,42.99,112000.0,27.5227,27.5227,27.3761,27.4016,112000.0
2008-01-25 12:05:00,43.01,43.04,42.85,42.92,102300.0,27.4143,27.4334,27.3123,27.357,102300.0
2008-01-25 12:10:00,42.91,43.0,42.82,42.93,107500.0,27.3506,27.408,27.2932,27.3633,107500.0
2008-01-25 12:15:00,42.91,42.93,42.76,42.81,72100.0,27.3506,27.3633,27.255,27.2868,72100.0
2008-01-25 12:20:00,42.79,42.82,42.74,42.76,61900.0,27.2741,27.2932,27.2422,27.255,61900.0
2008-01-25 12:25:00,42.76,42.78,42.65,42.66,74000.0,27.255,27.2677,27.1849,27.1912,74000.0
2008-01-25 12:30:00,42.65,42.79,42.6,42.77,78600.0,27.1849,27.2741,27.153,27.2613,78600.0
2008-01-25 12:35:00,42.75,42.79,42.69,42.72,75000.0,27.2486,27.2741,27.2104,27.2295,75000.0
2008-01-25 12:40:00,42.71,42.85,42.7,42.83,76800.0,27.2231,27.3123,27.2167,27.2996,76800.0
2008-01-25 12:45:00,42.86,42.87,42.67,42.7,48900.0,27.3187,27.3251,27.1976,27.2167,48900.0
2008-01-25 12:50:00,42.7,42.74,42.58,42.63,56300.0,27.2167,27.2422,27.1402,27.1721,56300.0
2008-01-25 12:55:00,42.62,42.65,42.47,42.6,119000.0,27.1657,27.1849,27.0701,27.153,119000.0
2008-01-25 13:00:00,42.6,42.64,42.46,42.58,63900.0,27.153,27.1785,27.0638,27.1402,63900.0
2008-01-25 13:05:00,42.58,42.78,42.58,42.64,89400.0,27.1402,27.2677,27.1402,27.1785,89400.0
2008-01-25 13:10:00,42.64,42.77,42.64,42.66,20700.0,27.1785,27.2613,27.1785,27.1912,20700.0
2008-01-25 13:15:00,42.65,42.71,42.54,42.55,27000.0,27.1849,27.2231,27.1147,27.1211,27000.0
2008-01-25 13:20:00,42.56,42.67,42.52,42.54,18400.0,27.1275,27.1976,27.102,27.1147,18400.0
2008-01-25 13:25:00,42.55,42.71,42.48,42.57,47300.0,27.1211,27.2231,27.0765,27.1339,47300.0
2008-01-25 13:30:00,42.55,42.57,42.44,42.44,37800.0,27.1211,27.1339,27.051,27.051,37800.0
2008-01-25 13:35:00,42.43,42.46,42.27,42.42,61200.0,27.0446,27.0638,26.9427,27.0383,61200.0
2008-01-25 13:40:00,42.39,42.46,42.32,42.43,81200.0,27.0191,27.0638,26.9745,27.0446,81200.0
2008-01-25 13:45:00,42.4,42.5,42.27,42.27,84500.0,27.0255,27.0893,26.9427,26.9427,84500.0
2008-01-25 13:50:00,42.27,42.32,42.26,42.28,58900.0,26.9427,26.9745,26.9363,26.949,58900.0
2008-01-25 13:55:00,42.28,42.37,42.27,42.3,36600.0,26.949,27.0064,26.9427,26.9618,36600.0
2008-01-25 14:00:00,42.27,42.44,42.26,42.36,38200.0,26.9427,27.051,26.9363,27.0,38200.0
2008-01-25 14:05:00,42.35,42.42,42.3,42.32,73300.0,26.9936,27.0383,26.9618,26.9745,73300.0
2008-01-25 14:10:00,42.32,42.47,42.3,42.42,118100.0,26.9745,27.0701,26.9618,27.0383,118100.0
2008-01-25 14:15:00,42.4,42.5,42.33,42.35,46700.0,27.0255,27.0893,26.9809,26.9936,46700.0
2008-01-25 14:20:00,42.35,42.46,42.28,42.4,40600.0,26.9936,27.0638,26.949,27.0255,40600.0
2008-01-25 14:25:00,42.4,42.42,42.28,42.33,38300.0,27.0255,27.0383,26.949,26.9809,38300.0
2008-01-25 14:30:00,42.33,42.43,42.33,42.4,39300.0,26.9809,27.0446,26.9809,27.0255,39300.0
2008-01-25 14:35:00,42.4,42.45,42.32,42.34,48400.0,27.0255,27.0574,26.9745,26.9873,48400.0
2008-01-25 14:40:00,42.34,42.39,42.29,42.32,56000.0,26.9873,27.0191,26.9554,26.9745,56000.0
2008-01-25 14:45:00,42.32,42.35,42.28,42.32,50500.0,26.9745,26.9936,26.949,26.9745,50500.0
2008-01-25 14:50:00,42.32,42.32,42.12,42.13,83800.0,26.9745,26.9745,26.847,26.8534,83800.0
2008-01-25 14:55:00,42.13,42.23,42.09,42.21,39700.0,26.8534,26.9172,26.8279,26.9044,39700.0
2008-01-25 15:00:00,42.2,42.23,42.12,42.18,53800.0,26.898,26.9172,26.847,26.8853,53800.0
2008-01-25 15:05:00,42.18,42.22,42.14,42.19,81800.0,26.8853,26.9108,26.8598,26.8917,81800.0
2008-01-25 15:10:00,42.19,42.26,42.15,42.25,101700.0,26.8917,26.9363,26.8662,26.9299,101700.0
2008-01-25 15:15:00,42.26,42.33,42.23,42.32,88500.0,26.9363,26.9809,26.9172,26.9745,88500.0
2008-01-25 15:20:00,42.31,42.38,42.23,42.24,117200.0,26.9681,27.0128,26.9172,26.9235,117200.0
2008-01-25 15:25:00,42.23,42.28,42.06,42.12,193900.0,26.9172,26.949,26.8088,26.847,193900.0
2008-01-25 15:30:00,42.12,42.15,42.04,42.14,96500.0,26.847,26.8662,26.7961,26.8598,96500.0
2008-01-25 15:35:00,42.13,42.24,42.09,42.14,163200.0,26.8534,26.9235,26.8279,26.8598,163200.0
2008-01-25 15:40:00,42.13,42.21,42.07,42.14,285400.0,26.8534,26.9044,26.8152,26.8598,285400.0
2008-01-25 15:45:00,42.13,42.16,42.07,42.1,279500.0,26.8534,26.8725,26.8152,26.8343,279500.0
2008-01-25 15:50:00,42.1,42.13,42.06,42.1,369700.0,26.8343,26.8534,26.8088,26.8343,369700.0
2008-01-25 15:55:00,42.1,42.12,42.06,42.09,289400.0,26.8343,26.847,26.8088,26.8279,289400.0
2008-01-28 09:30:00,42.08,42.78,41.59,42.16,122800.0,26.8215,27.2677,26.5092,26.8725,122800.0
2008-01-28 09:35:00,42.19,42.29,41.86,42.07,53200.0,26.8917,26.9554,26.6813,26.8152,53200.0
2008-01-28 09:40:00,42.08,42.2,41.88,42.08,107100.0,26.8215,26.898,26.6941,26.8215,107100.0
2008-01-28 09:45:00,42.1,42.44,42.1,42.43,101600.0,26.8343,27.051,26.8343,27.0446,101600.0
2008-01-28 09:50:00,42.4,42.71,42.4,42.7,78400.0,27.0255,27.2231,27.0255,27.2167,78400.0
2008-01-28 09:55:00,42.7,42.78,42.63,42.75,56400.0,27.2167,27.2677,27.1721,27.2486,56400.0
2008-01-28 10:00:00,42.75,42.75,42.41,42.65,71600.0,27.2486,27.2486,27.0319,27.1849,71600.0
2008-01-28 10:05:00,42.65,42.96,42.62,42.86,153300.0,27.1849,27.3825,27.1657,27.3187,153300.0
2008-01-28 10:10:00,42.86,42.97,42.83,42.94,74300.0,27.3187,27.3888,27.2996,27.3697,74300.0
2008-01-28 10:15:00,42.93,42.98,42.85,42.88,63700.0,27.3633,27.3952,27.3123,27.3315,63700.0
2008-01-28 10:20:00,42.88,42.98,42.79,42.86,98900.0,27.3315,27.3952,27.2741,27.3187,98900.0
2008-01-28 10:25:00,42.85,42.91,42.78,42.85,103700.0,27.3123,27.3506,27.2677,27.3123,103700.0
2008-01-28 10:30:00,42.85,42.87,42.64,42.66,106300.0,27.3123,27.3251,27.1785,27.1912,106300.0
2008-01-28 10:35:00,42.66,42.89,42.62,42.67,106600.0,27.1912,27.3378,27.1657,27.1976,106600.0
2008-01-28 10:40:00,42.69,42.76,42.62,42.67,82600.0,27.2104,27.255,27.1657,27.1976,82600.0
2008-01-28 10:45:00,42.65,42.7,42.53,42.61,55800.0,27.1849,27.2167,27.1084,27.1594,55800.0
2008-01-28 10:50:00,42.6,42.61,42.41,42.45,90500.0,27.153,27.1594,27.0319,27.0574,90500.0
2008-01-28 10:55:00,42.45,42.58,42.44,42.56,57400.0,27.0574,27.1402,27.051,27.1275,57400.0
2008-01-28 11:00:00,42.56,42.56,42.34,42.42,51200.0,27.1275,27.1275,26.9873,27.0383,51200.0
2008-01-28 11:05:00,42.43,42.5,42.28,42.47,162800.0,27.0446,27.0893,26.949,27.0701,162800.0
2008-01-28 11:10:00,42.47,42.68,42.47,42.67,102500.0,27.0701,27.204,27.0701,27.1976,102500.0
2008-01-28 11:15:00,42.66,42.69,42.52,42.59,98200.0,27.1912,27.2104,27.102,27.1466,98200.0
2008-01-28 11:20:00,42.6,42.62,42.46,42.6,47300.0,27.153,27.1657,27.0638,27.153,47300.0
2008-01-28 11:25:00,42.6,42.64,42.52,42.63,75300.0,27.153,27.1785,27.102,27.1721,75300.0
2008-01-28 11:30:00,42.61,42.7,42.6,42.68,65400.0,27.1594,27.2167,27.153,27.204,65400.0
2008-01-28 11:35:00,42.69,42.71,42.66,42.7,54100.0,27.2104,27.2231,27.1912,27.2167,54100.0
2008-01-28 11:40:00,42.7,42.71,42.64,42.64,31000.0,27.2167,27.2231,27.1785,27.1785,31000.0
2008-01-28 11:45:00,42.64,42.64,42.52,42.59,54900.0,27.1785,27.1785,27.102,27.1466,54900.0
2008-01-28 11:50:00,42.63,42.65,42.59,42.65,27600.0,27.1721,27.1849,27.1466,27.1849,27600.0
2008-01-28 11:55:00,42.64,42.72,42.64,42.69,28800.0,27.1785,27.2295,27.1785,27.2104,28800.0
2008-01-28 12:00:00,42.7,42.74,42.67,42.73,37500.0,27.2167,27.2422,27.1976,27.2359,37500.0
2008-01-28 12:05:00,42.74,42.78,42.7,42.72,91800.0,27.2422,27.2677,27.2167,27.2295,91800.0
2008-01-28 12:10:00,42.73,42.82,42.72,42.79,69300.0,27.2359,27.2932,27.2295,27.2741,69300.0
2008-01-28 12:15:00,42.82,42.83,42.77,42.78,139300.0,27.2932,27.2996,27.2613,27.2677,139300.0
2008-01-28 12:20:00,42.79,42.9,42.79,42.89,61100.0,27.2741,27.3442,27.2741,27.3378,61100.0
2008-01-28 12:25:00,42.89,42.95,42.74,42.75,28200.0,27.3378,27.3761,27.2422,27.2486,28200.0
2008-01-28 12:30:00,42.76,42.9,42.73,42.9,30100.0,27.255,27.3442,27.2359,27.3442,30100.0
2008-01-28 12:35:00,42.88,42.98,42.87,42.93,90500.0,27.3315,27.3952,27.3251,27.3633,90500.0
2008-01-28 12:40:00,42.96,43.1,42.94,43.08,93100.0,27.3825,27.4717,27.3697,27.4589,93100.0
2008-01-28 12:45:00,43.08,43.16,43.05,43.08,81400.0,27.4589,27.5099,27.4398,27.4589,81400.0
2008-01-28 12:50:00,43.08,43.2,43.06,43.08,57700.0,27.4589,27.5354,27.4462,27.4589,57700.0
2008-01-28 12:55:00,43.08,43.2,43.07,43.19,69200.0,27.4589,27.5354,27.4526,27.5291,69200.0
2008-01-28 13:00:00,43.19,43.2,43.15,43.19,105000.0,27.5291,27.5354,27.5036,27.5291,105000.0
2008-01-28 13:05:00,43.19,43.33,43.1,43.13,84600.0,27.5291,27.6183,27.4717,27.4908,84600.0
2008-01-28 13:10:00,43.11,43.24,43.1,43.14,63600.0,27.4781,27.5609,27.4717,27.4972,63600.0
2008-01-28 13:15:00,43.16,43.22,42.94,43.08,72500.0,27.5099,27.5482,27.3697,27.4589,72500.0
2008-01-28 13:20:00,43.07,43.29,43.07,43.14,60800.0,27.4526,27.5928,27.4526,27.4972,60800.0
2008-01-28 13:25:00,43.11,43.12,42.93,42.95,23800.0,27.4781,27.4844,27.3633,27.3761,23800.0
2008-01-28 13:30:00,42.97,43.03,42.95,42.97,31200.0,27.3888,27.4271,27.3761,27.3888,31200.0
2008-01-28 13:35:00,42.96,43.02,42.95,43.0,28200.0,27.3825,27.4207,27.3761,27.408,28200.0
2008-01-28 13:40:00,43.02,43.05,43.0,43.0,19700.0,27.4207,27.4398,27.408,27.408,19700.0
2008-01-28 13:45:00,43.0,43.01,42.93,43.01,47900.0,27.408,27.4143,27.3633,27.4143,47900.0
2008-01-28 13:50:00,43.01,43.1,42.98,43.08,34900.0,27.4143,27.4717,27.3952,27.4589,34900.0
2008-01-28 13:55:00,43.08,43.22,43.08,43.11,51500.0,27.4589,27.5482,27.4589,27.4781,51500.0
2008-01-28 14:00:00,43.1,43.19,43.08,43.11,33600.0,27.4717,27.5291,27.4589,27.4781,33600.0
2008-01-28 14:05:00,43.11,43.23,43.11,43.21,37000.0,27.4781,27.5546,27.4781,27.5418,37000.0
2008-01-28 14:10:00,43.21,43.34,43.13,43.27,47900.0,27.5418,27.6247,27.4908,27.58,47900.0
2008-01-28 14:15:00,43.27,43.43,43.27,43.36,130300.0,27.58,27.682,27.58,27.6374,130300.0
2008-01-28 14:20:00,43.36,43.42,43.32,43.32,42400.0,27.6374,27.6757,27.6119,27.6119,42400.0
2008-01-28 14:25:00,43.35,43.41,43.32,43.32,29500.0,27.631,27.6693,27.6119,27.6119,29500.0
2008-01-28 14:30:00,43.32,43.46,43.32,43.43,48500.0,27.6119,27.7012,27.6119,27.682,48500.0
2008-01-28 14:35:00,43.42,43.49,43.4,43.42,164100.0,27.6757,27.7203,27.6629,27.6757,164100.0
2008-01-28 14:40:00,43.41,43.48,43.37,43.38,55800.0,27.6693,27.7139,27.6438,27.6502,55800.0
2008-01-28 14:45:00,43.39,43.47,43.27,43.27,91000.0,27.6565,27.7075,27.58,27.58,91000.0
2008-01-28 14:50:00,43.27,43.28,43.13,43.14,82700.0,27.58,27.5864,27.4908,27.4972,82700.0
2008-01-28 14:55:00,43.14,43.17,42.98,43.17,141200.0,27.4972,27.5163,27.3952,27.5163,141200.0
2008-01-28 15:00:00,43.17,43.19,43.13,43.15,68500.0,27.5163,27.5291,27.4908,27.5036,68500.0
2008-01-28 15:05:00,43.15,43.24,43.13,43.18,69400.0,27.5036,27.5609,27.4908,27.5227,69400.0
2008-01-28 15:10:00,43.18,43.25,43.07,43.1,92300.0,27.5227,27.5673,27.4526,27.4717,92300.0
2008-01-28 15:15:00,43.1,43.2,43.08,43.11,62500.0,27.4717,27.5354,27.4589,27.4781,62500.0
2008-01-28 15:20:00,43.11,43.19,43.03,43.12,56200.0,27.4781,27.5291,27.4271,27.4844,56200.0
2008-01-28 15:25:00,43.12,43.23,43.09,43.15,60000.0,27.4844,27.5546,27.4653,27.5036,60000.0
2008-01-28 15:30:00,43.15,43.25,43.14,43.17,100700.0,27.5036,27.5673,27.4972,27.5163,100700.0
2008-01-28 15:35:00,43.16,43.27,43.12,43.24,64600.0,27.5099,27.58,27.4844,27.5609,64600.0
2008-01-28 15:40:00,43.26,43.44,43.26,43.44,139600.0,27.5737,27.6884,27.5737,27.6884,139600.0
2008-01-28 15:45:00,43.44,43.44,43.3,43.31,156300.0,27.6884,27.6884,27.5992,27.6055,156300.0
2008-01-28 15:50:00,43.32,43.33,43.26,43.27,221500.0,27.6119,27.6183,27.5737,27.58,221500.0
2008-01-28 15:55:00,43.27,43.3,43.25,43.3,230600.0,27.58,27.5992,27.5673,27.5992,230600.0
2008-01-29 09:30:00,43.65,43.65,43.35,43.6,196900.0,27.8223,27.8223,27.631,27.7904,196900.0
2008-01-29 09:35:00,43.59,43.65,43.2,43.37,158700.0,27.784,27.8223,27.5354,27.6438,158700.0
2008-01-29 09:40:00,43.35,43.36,43.04,43.12,95900.0,27.631,27.6374,27.4334,27.4844,95900.0
2008-01-29 09:45:00,43.11,43.15,43.05,43.1,51000.0,27.4781,27.5036,27.4398,27.4717,51000.0
2008-01-29 09:50:00,43.08,43.4,43.08,43.37,50500.0,27.4589,27.6629,27.4589,27.6438,50500.0
2008-01-29 09:55:00,43.37,43.41,43.32,43.36,37500.0,27.6438,27.6693,27.6119,27.6374,37500.0
2008-01-29 10:00:00,43.36,43.44,43.05,43.41,82800.0,27.6374,27.6884,27.4398,27.6693,82800.0
2008-01-29 10:05:00,43.41,43.5,43.26,43.28,37200.0,27.6693,27.7266,27.5737,27.5864,37200.0
2008-01-29 10:10:00,43.29,43.45,43.29,43.36,49400.0,27.5928,27.6948,27.5928,27.6374,49400.0
2008-01-29 10:15:00,43.35,43.53,43.27,43.53,55800.0,27.631,27.7458,27.58,27.7458,55800.0
2008-01-29 10:20:00,43.52,43.57,43.34,43.34,43800.0,27.7394,27.7713,27.6247,27.6247,43800.0
2008-01-29 10:25:00,43.34,43.35,43.21,43.23,36200.0,27.6247,27.631,27.5418,27.5546,36200.0
2008-01-29 10:30:00,43.23,43.33,43.22,43.28,34000.0,27.5546,27.6183,27.5482,27.5864,34000.0
2008-01-29 10:35:00,43.3,43.34,43.28,43.33,192500.0,27.5992,27.6247,27.5864,27.6183,192500.0
2008-01-29 10:40:00,43.33,43.34,43.25,43.3,41300.0,27.6183,27.6247,27.5673,27.5992,41300.0
2008-01-29 10:45:00,43.32,43.33,43.12,43.2,37000.0,27.6119,27.6183,27.4844,27.5354,37000.0
2008-01-29 10:50:00,43.2,43.21,43.07,43.1,62800.0,27.5354,27.5418,27.4526,27.4717,62800.0
2008-01-29 10:55:00,43.1,43.12,43.04,43.06,52300.0,27.4717,27.4844,27.4334,27.4462,52300.0
2008-01-29 11:00:00,43.05,43.11,43.05,43.1,43700.0,27.4398,27.4781,27.4398,27.4717,43700.0
2008-01-29 11:05:00,43.09,43.12,43.07,43.08,38000.0,27.4653,27.4844,27.4526,27.4589,38000.0
2008-01-29 11:10:00,43.08,43.11,43.07,43.1,51300.0,27.4589,27.4781,27.4526,27.4717,51300.0
2008-01-29 11:15:00,43.09,43.11,43.06,43.09,38800.0,27.4653,27.4781,27.4462,27.4653,38800.0
2008-01-29 11:20:00,43.1,43.14,43.05,43.08,63800.0,27.4717,27.4972,27.4398,27.4589,63800.0
2008-01-29 11:25:00,43.06,43.1,43.05,43.05,32100.0,27.4462,27.4717,27.4398,27.4398,32100.0
2008-01-29 11:30:00,43.05,43.06,42.88,42.98,71800.0,27.4398,27.4462,27.3315,27.3952,71800.0
2008-01-29 11:35:00,42.97,43.15,42.96,43.15,70500.0,27.3888,27.5036,27.3825,27.5036,70500.0
2008-01-29 11:40:00,43.12,43.14,42.89,42.9,42500.0,27.4844,27.4972,27.3378,27.3442,42500.0
2008-01-29 11:45:00,42.91,43.0,42.9,42.97,32400.0,27.3506,27.408,27.3442,27.3888,32400.0
2008-01-29 11:50:00,42.96,43.06,42.96,43.01,36400.0,27.3825,27.4462,27.3825,27.4143,36400.0
2008-01-29 11:55:00,43.0,43.04,43.0,43.03,29800.0,27.408,27.4334,27.408,27.4271,29800.0
2008-01-29 12:00:00,43.02,43.13,42.99,43.11,32800.0,27.4207,27.4908,27.4016,27.4781,32800.0
2008-01-29 12:05:00,43.11,43.16,43.0,43.04,25700.0,27.4781,27.5099,27.408,27.4334,25700.0
2008-01-29 12:10:00,43.04,43.11,43.03,43.04,29900.0,27.4334,27.4781,27.4271,27.4334,29900.0
2008-01-29 12:15:00,43.03,43.07,43.0,43.06,87600.0,27.4271,27.4526,27.408,27.4462,87600.0
2008-01-29 12:20:00,43.05,43.14,43.05,43.12,61800.0,27.4398,27.4972,27.4398,27.4844,61800.0
2008-01-29 12:25:00,43.13,43.14,42.99,43.03,51500.0,27.4908,27.4972,27.4016,27.4271,51500.0
2008-01-29 12:30:00,43.03,43.11,43.01,43.01,49100.0,27.4271,27.4781,27.4143,27.4143,49100.0
2008-01-29 12:35:00,43.02,43.06,43.0,43.01,29800.0,27.4207,27.4462,27.408,27.4143,29800.0
2008-01-29 12:40:00,43.0,43.06,43.0,43.04,50300.0,27.408,27.4462,27.408,27.4334,50300.0
2008-01-29 12:45:00,43.04,43.12,43.03,43.11,36300.0,27.4334,27.4844,27.4271,27.4781,36300.0
2008-01-29 12:50:00,43.11,43.15,42.98,43.0,52300.0,27.4781,27.5036,27.3952,27.408,52300.0
2008-01-29 12:55:00,42.98,43.0,42.83,42.84,62700.0,27.3952,27.408,27.2996,27.306,62700.0
2008-01-29 13:00:00,42.84,42.97,42.84,42.89,42300.0,27.306,27.3888,27.306,27.3378,42300.0
2008-01-29 13:05:00,42.89,42.91,42.82,42.82,47500.0,27.3378,27.3506,27.2932,27.2932,47500.0
2008-01-29 13:10:00,42.83,42.93,42.83,42.87,27100.0,27.2996,27.3633,27.2996,27.3251,27100.0
2008-01-29 13:15:00,42.87,42.95,42.87,42.95,12900.0,27.3251,27.3761,27.3251,27.3761,12900.0
2008-01-29 13:20:00,42.94,42.96,42.91,42.95,16600.0,27.3697,27.3825,27.3506,27.3761,16600.0
2008-01-29 13:25:00,42.94,43.05,42.94,42.95,40700.0,27.3697,27.4398,27.3697,27.3761,40700.0
2008-01-29 13:30:00,42.93,42.98,42.86,42.87,32600.0,27.3633,27.3952,27.3187,27.3251,32600.0
2008-01-29 13:35:00,42.87,42.91,42.76,42.91,52900.0,27.3251,27.3506,27.255,27.3506,52900.0
2008-01-29 13:40:00,42.92,43.03,42.91,42.96,21000.0,27.357,27.4271,27.3506,27.3825,21000.0
2008-01-29 13:45:00,42.97,43.03,42.96,43.01,39600.0,27.3888,27.4271,27.3825,27.4143,39600.0
2008-01-29 13:50:00,43.01,43.07,42.97,43.0,52300.0,27.4143,27.4526,27.3888,27.408,52300.0
2008-01-29 13:55:00,43.01,43.06,42.95,42.95,57200.0,27.4143,27.4462,27.3761,27.3761,57200.0
2008-01-29 14:00:00,42.95,43.07,42.95,43.01,67200.0,27.3761,27.4526,27.3761,27.4143,67200.0
2008-01-29 14:05:00,43.02,43.04,42.94,42.97,61000.0,27.4207,27.4334,27.3697,27.3888,61000.0
2008-01-29 14:10:00,42.97,43.03,42.96,42.97,29500.0,27.3888,27.4271,27.3825,27.3888,29500.0
2008-01-29 14:15:00,42.96,42.99,42.94,42.97,33400.0,27.3825,27.4016,27.3697,27.3888,33400.0
2008-01-29 14:20:00,42.97,42.99,42.92,42.96,51900.0,27.3888,27.4016,27.357,27.3825,51900.0
2008-01-29 14:25:00,42.95,43.0,42.91,42.91,45400.0,27.3761,27.408,27.3506,27.3506,45400.0
2008-01-29 14:30:00,42.92,42.98,42.82,42.83,55200.0,27.357,27.3952,27.2932,27.2996,55200.0
2008-01-29 14:35:00,42.82,43.03,42.8,42.92,99100.0,27.2932,27.4271,27.2805,27.357,99100.0
2008-01-29 14:40:00,42.92,43.05,42.92,43.02,57000.0,27.357,27.4398,27.357,27.4207,57000.0
2008-01-29 14:45:00,43.04,43.11,42.98,43.0,59200.0,27.4334,27.4781,27.3952,27.408,59200.0
2008-01-29 14:50:00,43.02,43.14,42.98,42.98,82800.0,27.4207,27.4972,27.3952,27.3952,82800.0
2008-01-29 14:55:00,42.99,43.05,42.98,42.98,46300.0,27.4016,27.4398,27.3952,27.3952,46300.0
2008-01-29 15:00:00,42.99,43.02,42.96,43.01,46400.0,27.4016,27.4207,27.3825,27.4143,46400.0
2008-01-29 15:05:00,43.0,43.08,42.99,43.07,84700.0,27.408,27.4589,27.4016,27.4526,84700.0
2008-01-29 15:10:00,43.07,43.07,42.96,42.99,86600.0,27.4526,27.4526,27.3825,27.4016,86600.0
2008-01-29 15:15:00,42.98,43.02,42.97,43.0,42600.0,27.3952,27.4207,27.3888,27.408,42600.0
2008-01-29 15:20:00,43.01,43.1,43.0,43.09,91300.0,27.4143,27.4717,27.408,27.4653,91300.0
2008-01-29 15:25:00,43.09,43.1,43.01,43.03,43100.0,27.4653,27.4717,27.4143,27.4271,43100.0
2008-01-29 15:30:00,43.02,43.03,42.98,43.01,90500.0,27.4207,27.4271,27.3952,27.4143,90500.0
2008-01-29 15:35:00,43.01,43.02,42.97,43.0,85400.0,27.4143,27.4207,27.3888,27.408,85400.0
2008-01-29 15:40:00,43.0,43.11,42.98,42.99,149600.0,27.408,27.4781,27.3952,27.4016,149600.0
2008-01-29 15:45:00,42.99,43.0,42.94,42.99,102900.0,27.4016,27.408,27.3697,27.4016,102900.0
2008-01-29 15:50:00,42.98,43.11,42.98,43.06,154200.0,27.3952,27.4781,27.3952,27.4462,154200.0
2008-01-29 15:55:00,43.07,43.07,42.94,42.95,191400.0,27.4526,27.4526,27.3697,27.3761,191400.0
2008-01-30 09:30:00,42.68,43.43,42.51,43.41,111100.0,27.204,27.682,27.0956,27.6693,111100.0
2008-01-30 09:35:00,43.4,43.46,42.94,42.99,89400.0,27.6629,27.7012,27.3697,27.4016,89400.0
2008-01-30 09:40:00,43.0,43.19,42.96,43.16,35600.0,27.408,27.5291,27.3825,27.5099,35600.0
2008-01-30 09:45:00,43.19,43.19,43.07,43.14,28700.0,27.5291,27.5291,27.4526,27.4972,28700.0
2008-01-30 09:50:00,43.15,43.24,43.11,43.21,58800.0,27.5036,27.5609,27.4781,27.5418,58800.0
2008-01-30 09:55:00,43.26,43.39,43.23,43.27,39600.0,27.5737,27.6565,27.5546,27.58,39600.0
2008-01-30 10:00:00,43.28,43.43,43.28,43.36,39600.0,27.5864,27.682,27.5864,27.6374,39600.0
2008-01-30 10:05:00,43.33,43.34,43.1,43.29,23000.0,27.6183,27.6247,27.4717,27.5928,23000.0
2008-01-30 10:10:00,43.3,43.37,43.19,43.21,20600.0,27.5992,27.6438,27.5291,27.5418,20600.0
2008-01-30 10:15:00,43.2,43.24,43.17,43.23,14200.0,27.5354,27.5609,27.5163,27.5546,14200.0
2008-01-30 10:20:00,43.23,43.46,43.23,43.46,17000.0,27.5546,27.7012,27.5546,27.7012,17000.0
2008-01-30 10:25:00,43.45,43.45,43.4,43.43,18500.0,27.6948,27.6948,27.6629,27.682,18500.0
2008-01-30 10:30:00,43.42,43.44,43.31,43.36,25600.0,27.6757,27.6884,27.6055,27.6374,25600.0
2008-01-30 10:35:00,43.36,43.41,43.27,43.33,15800.0,27.6374,27.6693,27.58,27.6183,15800.0
2008-01-30 10:40:00,43.32,43.36,43.28,43.34,22900.0,27.6119,27.6374,27.5864,27.6247,22900.0
2008-01-30 10:45:00,43.33,43.4,43.27,43.38,24300.0,27.6183,27.6629,27.58,27.6502,24300.0
2008-01-30 10:50:00,43.4,43.5,43.38,43.47,48400.0,27.6629,27.7266,27.6502,27.7075,48400.0
2008-01-30 10:55:00,43.48,43.51,43.44,43.45,37100.0,27.7139,27.733,27.6884,27.6948,37100.0
2008-01-30 11:00:00,43.45,43.54,43.45,43.5,18400.0,27.6948,27.7521,27.6948,27.7266,18400.0
2008-01-30 11:05:00,43.49,43.58,43.49,43.57,28600.0,27.7203,27.7776,27.7203,27.7713,28600.0
2008-01-30 11:10:00,43.56,43.6,43.53,43.54,28800.0,27.7649,27.7904,27.7458,27.7521,28800.0
2008-01-30 11:15:00,43.55,43.55,43.38,43.4,17600.0,27.7585,27.7585,27.6502,27.6629,17600.0
2008-01-30 11:20:00,43.38,43.41,43.32,43.32,20700.0,27.6502,27.6693,27.6119,27.6119,20700.0
2008-01-30 11:25:00,43.33,43.35,43.25,43.28,14700.0,27.6183,27.631,27.5673,27.5864,14700.0
2008-01-30 11:30:00,43.27,43.36,43.26,43.28,20500.0,27.58,27.6374,27.5737,27.5864,20500.0
2008-01-30 11:35:00,43.28,43.38,43.18,43.2,42600.0,27.5864,27.6502,27.5227,27.5354,42600.0
2008-01-30 11:40:00,43.2,43.24,43.17,43.19,18700.0,27.5354,27.5609,27.5163,27.5291,18700.0
2008-01-30 11:45:00,43.19,43.28,43.19,43.28,12900.0,27.5291,27.5864,27.5291,27.5864,12900.0
2008-01-30 11:50:00,43.29,43.31,43.08,43.08,8900.0,27.5928,27.6055,27.4589,27.4589,8900.0
2008-01-30 11:55:00,43.08,43.19,43.07,43.17,27800.0,27.4589,27.5291,27.4526,27.5163,27800.0
2008-01-30 12:00:00,43.18,43.27,43.14,43.18,16600.0,27.5227,27.58,27.4972,27.5227,16600.0
2008-01-30 12:05:00,43.19,43.32,43.17,43.28,25200.0,27.5291,27.6119,27.5163,27.5864,25200.0
2008-01-30 12:10:00,43.28,43.28,43.19,43.24,16400.0,27.5864,27.5864,27.5291,27.5609,16400.0
2008-01-30 12:15:00,43.24,43.27,43.15,43.16,13200.0,27.5609,27.58,27.5036,27.5099,13200.0
2008-01-30 12:20:00,43.16,43.24,43.16,43.2,11400.0,27.5099,27.5609,27.5099,27.5354,11400.0
2008-01-30 12:25:00,43.19,43.2,43.17,43.17,9800.0,27.5291,27.5354,27.5163,27.5163,9800.0
2008-01-30 12:30:00,43.17,43.25,43.17,43.21,27400.0,27.5163,27.5673,27.5163,27.5418,27400.0
2008-01-30 12:35:00,43.22,43.23,43.13,43.19,23600.0,27.5482,27.5546,27.4908,27.5291,23600.0
2008-01-30 12:40:00,43.19,43.23,43.14,43.17,17500.0,27.5291,27.5546,27.4972,27.5163,17500.0
2008-01-30 12:45:00,43.19,43.22,43.16,43.16,24400.0,27.5291,27.5482,27.5099,27.5099,24400.0
2008-01-30 12:50:00,43.16,43.2,43.16,43.18,5800.0,27.5099,27.5354,27.5099,27.5227,5800.0
2008-01-30 12:55:00,43.18,43.2,43.17,43.19,6000.0,27.5227,27.5354,27.5163,27.5291,6000.0
2008-01-30 13:00:00,43.2,43.25,43.19,43.24,13400.0,27.5354,27.5673,27.5291,27.5609,13400.0
2008-01-30 13:05:00,43.24,43.25,43.2,43.22,13100.0,27.5609,27.5673,27.5354,27.5482,13100.0
2008-01-30 13:10:00,43.2,43.23,43.19,43.23,16800.0,27.5354,27.5546,27.5291,27.5546,16800.0
2008-01-30 13:15:00,43.24,43.26,43.18,43.22,14900.0,27.5609,27.5737,27.5227,27.5482,14900.0
2008-01-30 13:20:00,43.22,43.24,43.19,43.2,10900.0,27.5482,27.5609,27.5291,27.5354,10900.0
2008-01-30 13:25:00,43.2,43.28,43.2,43.21,28900.0,27.5354,27.5864,27.5354,27.5418,28900.0
2008-01-30 13:30:00,43.21,43.25,43.19,43.21,8600.0,27.5418,27.5673,27.5291,27.5418,8600.0
2008-01-30 13:35:00,43.19,43.24,43.19,43.22,12500.0,27.5291,27.5609,27.5291,27.5482,12500.0
2008-01-30 13:40:00,43.21,43.24,43.2,43.21,16400.0,27.5418,27.5609,27.5354,27.5418,16400.0
2008-01-30 13:45:00,43.22,43.3,43.01,43.15,162800.0,27.5482,27.5992,27.4143,27.5036,162800.0
2008-01-30 13:50:00,43.14,43.24,43.14,43.22,15700.0,27.4972,27.5609,27.4972,27.5482,15700.0
2008-01-30 13:55:00,43.22,43.25,43.17,43.23,16400.0,27.5482,27.5673,27.5163,27.5546,16400.0
2008-01-30 14:00:00,43.23,43.24,43.2,43.22,19000.0,27.5546,27.5609,27.5354,27.5482,19000.0
2008-01-30 14:05:00,43.2,43.23,43.2,43.22,13800.0,27.5354,27.5546,27.5354,27.5482,13800.0
2008-01-30 14:10:00,43.22,43.35,43.15,43.25,129200.0,27.5482,27.631,27.5036,27.5673,129200.0
2008-01-30 14:15:00,43.25,43.68,43.24,43.38,143000.0,27.5673,27.8414,27.5609,27.6502,143000.0
2008-01-30 14:20:00,43.45,43.67,43.25,43.29,86900.0,27.6948,27.835,27.5673,27.5928,86900.0
2008-01-30 14:25:00,43.29,43.55,43.25,43.43,127800.0,27.5928,27.7585,27.5673,27.682,127800.0
2008-01-30 14:30:00,43.43,43.5,43.26,43.39,81100.0,27.682,27.7266,27.5737,27.6565,81100.0
2008-01-30 14:35:00,43.39,43.68,43.34,43.66,84900.0,27.6565,27.8414,27.6247,27.8286,84900.0
2008-01-30 14:40:00,43.67,43.85,43.67,43.8,110600.0,27.835,27.9497,27.835,27.9179,110600.0
2008-01-30 14:45:00,43.79,43.85,43.67,43.81,70300.0,27.9115,27.9497,27.835,27.9242,70300.0
2008-01-30 14:50:00,43.81,43.83,43.71,43.71,60100.0,27.9242,27.937,27.8605,27.8605,60100.0
2008-01-30 14:55:00,43.74,43.8,43.65,43.75,99200.0,27.8796,27.9179,27.8223,27.886,99200.0
2008-01-30 15:00:00,43.75,43.79,43.72,43.72,199700.0,27.886,27.9115,27.8669,27.8669,199700.0
2008-01-30 15:05:00,43.73,43.85,43.65,43.67,104800.0,27.8732,27.9497,27.8223,27.835,104800.0
2008-01-30 15:10:00,43.67,43.78,43.65,43.69,82800.0,27.835,27.9051,27.8223,27.8478,82800.0
2008-01-30 15:15:00,43.68,43.71,43.49,43.5,177800.0,27.8414,27.8605,27.7203,27.7266,177800.0
2008-01-30 15:20:00,43.51,43.7,43.5,43.54,84400.0,27.733,27.8541,27.7266,27.7521,84400.0
2008-01-30 15:25:00,43.51,43.82,43.5,43.56,263700.0,27.733,27.9306,27.7266,27.7649,263700.0
2008-01-30 15:30:00,43.56,43.6,43.48,43.5,88800.0,27.7649,27.7904,27.7139,27.7266,88800.0
2008-01-30 15:35:00,43.5,43.5,43.27,43.38,141900.0,27.7266,27.7266,27.58,27.6502,141900.0
2008-01-30 15:40:00,43.39,43.44,43.1,43.1,156700.0,27.6565,27.6884,27.4717,27.4717,156700.0
2008-01-30 15:45:00,43.08,43.24,42.95,43.23,186900.0,27.4589,27.5609,27.3761,27.5546,186900.0
2008-01-30 15:50:00,43.25,43.27,43.02,43.04,125600.0,27.5673,27.58,27.4207,27.4334,125600.0
2008-01-30 15:55:00,43.04,43.14,42.77,42.95,300400.0,27.4334,27.4972,27.2613,27.3761,300400.0
2008-01-31 09:30:00,42.81,43.8,42.81,43.72,300000.0,27.2868,27.9179,27.2868,27.8669,300000.0
2008-01-31 09:35:00,43.72,44.09,43.61,43.89,220300.0,27.8669,28.1027,27.7968,27.9752,220300.0
2008-01-31 09:40:00,43.93,43.99,43.78,43.82,112100.0,28.0007,28.039,27.9051,27.9306,112100.0
2008-01-31 09:45:00,43.82,43.87,43.57,43.69,134100.0,27.9306,27.9625,27.7713,27.8478,134100.0
2008-01-31 09:50:00,43.7,43.78,43.43,43.5,253500.0,27.8541,27.9051,27.682,27.7266,253500.0
2008-01-31 09:55:00,43.5,43.77,43.43,43.67,121100.0,27.7266,27.8987,27.682,27.835,121100.0
2008-01-31 10:00:00,43.65,43.72,43.56,43.72,85200.0,27.8223,27.8669,27.7649,27.8669,85200.0
2008-01-31 10:05:00,43.75,43.87,43.59,43.77,73000.0,27.886,27.9625,27.784,27.8987,73000.0
2008-01-31 10:10:00,43.76,43.77,43.47,43.48,96000.0,27.8924,27.8987,27.7075,27.7139,96000.0
2008-01-31 10:15:00,43.5,43.53,43.32,43.32,117400.0,27.7266,27.7458,27.6119,27.6119,117400.0
2008-01-31 10:20:00,43.32,43.34,43.2,43.28,100700.0,27.6119,27.6247,27.5354,27.5864,100700.0
2008-01-31 10:25:00,43.27,43.34,43.2,43.25,107400.0,27.58,27.6247,27.5354,27.5673,107400.0
2008-01-31 10:30:00,43.26,43.3,43.01,43.04,93300.0,27.5737,27.5992,27.4143,27.4334,93300.0
2008-01-31 10:35:00,43.02,43.11,43.0,43.07,92400.0,27.4207,27.4781,27.408,27.4526,92400.0
2008-01-31 10:40:00,43.05,43.11,43.02,43.03,55400.0,27.4398,27.4781,27.4207,27.4271,55400.0
2008-01-31 10:45:00,43.03,43.17,43.03,43.16,50300.0,27.4271,27.5163,27.4271,27.5099,50300.0
2008-01-31 10:50:00,43.15,43.33,43.14,43.33,61900.0,27.5036,27.6183,27.4972,27.6183,61900.0
2008-01-31 10:55:00,43.31,43.56,43.22,43.5,72800.0,27.6055,27.7649,27.5482,27.7266,72800.0
2008-01-31 11:00:00,43.5,43.61,43.5,43.51,55400.0,27.7266,27.7968,27.7266,27.733,55400.0
2008-01-31 11:05:00,43.53,43.59,43.44,43.55,43100.0,27.7458,27.784,27.6884,27.7585,43100.0
2008-01-31 11:10:00,43.55,43.56,43.4,43.5,51500.0,27.7585,27.7649,27.6629,27.7266,51500.0
2008-01-31 11:15:00,43.51,43.64,43.51,43.63,33500.0,27.733,27.8159,27.733,27.8095,33500.0
2008-01-31 11:20:00,43.64,43.8,43.6,43.64,53800.0,27.8159,27.9179,27.7904,27.8159,53800.0
2008-01-31 11:25:00,43.64,44.0,43.62,44.0,83200.0,27.8159,28.0453,27.8031,28.0453,83200.0
2008-01-31 11:30:00,44.0,44.13,43.91,44.08,98300.0,28.0453,28.1282,27.988,28.0963,98300.0
2008-01-31 11:35:00,44.06,44.1,43.92,43.92,55800.0,28.0836,28.1091,27.9944,27.9944,55800.0
2008-01-31 11:40:00,43.93,44.09,43.93,44.09,28000.0,28.0007,28.1027,28.0007,28.1027,28000.0
2008-01-31 11:45:00,44.1,44.25,44.07,44.23,69000.0,28.1091,28.2047,28.09,28.1919,69000.0
2008-01-31 11:50:00,44.21,44.45,44.18,44.42,105800.0,28.1792,28.3322,28.1601,28.313,105800.0
2008-01-31 11:55:00,44.4,44.42,43.99,44.06,82300.0,28.3003,28.313,28.039,28.0836,82300.0
2008-01-31 12:00:00,44.06,44.06,43.87,43.87,73000.0,28.0836,28.0836,27.9625,27.9625,73000.0
2008-01-31 12:05:00,43.87,43.89,43.58,43.62,129200.0,27.9625,27.9752,27.7776,27.8031,129200.0
2008-01-31 12:10:00,43.62,43.73,43.6,43.7,74700.0,27.8031,27.8732,27.7904,27.8541,74700.0
2008-01-31 12:15:00,43.7,43.72,43.52,43.58,73600.0,27.8541,27.8669,27.7394,27.7776,73600.0
2008-01-31 12:20:00,43.57,43.6,43.44,43.44,93900.0,27.7713,27.7904,27.6884,27.6884,93900.0
2008-01-31 12:25:00,43.44,43.46,43.24,43.41,184600.0,27.6884,27.7012,27.5609,27.6693,184600.0
2008-01-31 12:30:00,43.4,43.56,43.39,43.47,83400.0,27.6629,27.7649,27.6565,27.7075,83400.0
2008-01-31 12:35:00,43.48,43.57,43.45,43.56,53000.0,27.7139,27.7713,27.6948,27.7649,53000.0
2008-01-31 12:40:00,43.58,43.59,43.51,43.55,56500.0,27.7776,27.784,27.733,27.7585,56500.0
2008-01-31 12:45:00,43.56,43.67,43.53,43.65,86600.0,27.7649,27.835,27.7458,27.8223,86600.0
2008-01-31 12:50:00,43.64,43.64,43.47,43.52,134200.0,27.8159,27.8159,27.7075,27.7394,134200.0
2008-01-31 12:55:00,43.52,43.65,43.47,43.65,146800.0,27.7394,27.8223,27.7075,27.8223,146800.0
2008-01-31 13:00:00,43.64,43.73,43.57,43.58,60100.0,27.8159,27.8732,27.7713,27.7776,60100.0
2008-01-31 13:05:00,43.58,43.66,43.51,43.59,65600.0,27.7776,27.8286,27.733,27.784,65600.0
2008-01-31 13:10:00,43.59,43.72,43.59,43.65,90400.0,27.784,27.8669,27.784,27.8223,90400.0
2008-01-31 13:15:00,43.65,43.65,43.52,43.58,31100.0,27.8223,27.8223,27.7394,27.7776,31100.0
2008-01-31 13:20:00,43.59,43.66,43.49,43.65,35700.0,27.784,27.8286,27.7203,27.8223,35700.0
2008-01-31 13:25:00,43.65,43.9,43.6,43.76,62800.0,27.8223,27.9816,27.7904,27.8924,62800.0
2008-01-31 13:30:00,43.77,43.82,43.68,43.75,32200.0,27.8987,27.9306,27.8414,27.886,32200.0
2008-01-31 13:35:00,43.75,43.75,43.7,43.75,51400.0,27.886,27.886,27.8541,27.886,51400.0
2008-01-31 13:40:00,43.75,43.86,43.7,43.78,33400.0,27.886,27.9561,27.8541,27.9051,33400.0
2008-01-31 13:45:00,43.76,43.79,43.68,43.77,56100.0,27.8924,27.9115,27.8414,27.8987,56100.0
2008-01-31 13:50:00,43.77,43.8,43.71,43.79,52300.0,27.8987,27.9179,27.8605,27.9115,52300.0
2008-01-31 13:55:00,43.78,43.84,43.61,43.66,56400.0,27.9051,27.9434,27.7968,27.8286,56400.0
2008-01-31 14:00:00,43.67,43.73,43.64,43.67,83600.0,27.835,27.8732,27.8159,27.835,83600.0
2008-01-31 14:05:00,43.67,43.71,43.61,43.67,86700.0,27.835,27.8605,27.7968,27.835,86700.0
2008-01-31 14:10:00,43.68,43.83,43.68,43.78,90300.0,27.8414,27.937,27.8414,27.9051,90300.0
2008-01-31 14:15:00,43.79,43.88,43.77,43.88,84400.0,27.9115,27.9689,27.8987,27.9689,84400.0
2008-01-31 14:20:00,43.88,44.15,43.88,44.15,136700.0,27.9689,28.141,27.9689,28.141,136700.0
2008-01-31 14:25:00,44.16,44.23,44.01,44.07,114900.0,28.1473,28.1919,28.0517,28.09,114900.0
2008-01-31 14:30:00,44.07,44.16,44.02,44.14,91100.0,28.09,28.1473,28.0581,28.1346,91100.0
2008-01-31 14:35:00,44.14,44.24,44.01,44.03,119200.0,28.1346,28.1983,28.0517,28.0645,119200.0
2008-01-31 14:40:00,44.01,44.01,43.86,43.92,74500.0,28.0517,28.0517,27.9561,27.9944,74500.0
2008-01-31 14:45:00,43.9,44.48,43.9,44.43,164500.0,27.9816,28.3513,27.9816,28.3194,164500.0
2008-01-31 14:50:00,44.44,44.46,44.16,44.21,92100.0,28.3258,28.3385,28.1473,28.1792,92100.0
2008-01-31 14:55:00,44.2,44.22,44.12,44.18,64900.0,28.1728,28.1856,28.1218,28.1601,64900.0
2008-01-31 15:00:00,44.18,44.3,44.12,44.14,72300.0,28.1601,28.2366,28.1218,28.1346,72300.0
2008-01-31 15:05:00,44.13,44.36,44.13,44.28,86300.0,28.1282,28.2748,28.1282,28.2238,86300.0
2008-01-31 15:10:00,44.26,44.33,44.2,44.31,72800.0,28.2111,28.2557,28.1728,28.2429,72800.0
2008-01-31 15:15:00,44.31,44.32,44.12,44.13,62200.0,28.2429,28.2493,28.1218,28.1282,62200.0
2008-01-31 15:20:00,44.13,44.24,44.12,44.17,76900.0,28.1282,28.1983,28.1218,28.1537,76900.0
2008-01-31 15:25:00,44.16,44.28,43.5,43.97,214300.0,28.1473,28.2238,27.7266,28.0262,214300.0
2008-01-31 15:30:00,43.98,44.19,43.98,44.0,104400.0,28.0326,28.1664,28.0326,28.0453,104400.0
2008-01-31 15:35:00,44.01,44.04,43.93,43.98,117800.0,28.0517,28.0708,28.0007,28.0326,117800.0
2008-01-31 15:40:00,43.99,44.34,43.97,44.3,168100.0,28.039,28.2621,28.0262,28.2366,168100.0
2008-01-31 15:45:00,44.3,44.43,44.26,44.33,171700.0,28.2366,28.3194,28.2111,28.2557,171700.0
2008-01-31 15:50:00,44.31,44.38,43.97,44.05,166700.0,28.2429,28.2876,28.0262,28.0772,166700.0
2008-01-31 15:55:00,44.05,44.15,43.87,44.05,177400.0,28.0772,28.141,27.9625,28.0772,177400.0
2008-02-01 09:30:00,44.24,44.5,43.62,44.35,283900.0,28.1983,28.364,27.8031,28.2684,283900.0
2008-02-01 09:35:00,44.28,44.44,44.21,44.4,48200.0,28.2238,28.3258,28.1792,28.3003,48200.0
2008-02-01 09:40:00,44.4,44.8,44.4,44.62,130400.0,28.3003,28.5553,28.3003,28.4405,130400.0
2008-02-01 09:45:00,44.62,45.0,44.62,44.95,86900.0,28.4405,28.6827,28.4405,28.6509,86900.0
2008-02-01 09:50:00,44.95,45.0,44.8,44.82,113000.0,28.6509,28.6827,28.5553,28.568,113000.0
2008-02-01 09:55:00,44.82,44.9,44.76,44.86,65900.0,28.568,28.619,28.5298,28.5935,65900.0
2008-02-01 10:00:00,44.87,45.18,44.85,45.15,104300.0,28.5999,28.7975,28.5871,28.7783,104300.0
2008-02-01 10:05:00,45.16,45.3,45.03,45.08,115400.0,28.7847,28.874,28.7019,28.7337,115400.0
2008-02-01 10:10:00,45.09,45.46,45.08,45.43,173000.0,28.7401,28.9759,28.7337,28.9568,173000.0
2008-02-01 10:15:00,45.43,45.49,45.29,45.36,134100.0,28.9568,28.9951,28.8676,28.9122,134100.0
2008-02-01 10:20:00,45.36,45.4,44.99,45.23,153300.0,28.9122,28.9377,28.6764,28.8293,153300.0
2008-02-01 10:25:00,45.23,45.59,45.22,45.49,130600.0,28.8293,29.0588,28.823,28.9951,130600.0
2008-02-01 10:30:00,45.49,45.49,45.33,45.41,87900.0,28.9951,28.9951,28.8931,28.9441,87900.0
2008-02-01 10:35:00,45.41,45.46,45.36,45.39,124800.0,28.9441,28.9759,28.9122,28.9313,124800.0
2008-02-01 10:40:00,45.4,45.4,45.23,45.26,93300.0,28.9377,28.9377,28.8293,28.8485,93300.0
2008-02-01 10:45:00,45.27,45.35,45.23,45.24,151800.0,28.8548,28.9058,28.8293,28.8357,151800.0
2008-02-01 10:50:00,45.24,45.35,45.19,45.27,91700.0,28.8357,28.9058,28.8038,28.8548,91700.0
2008-02-01 10:55:00,45.27,45.29,45.12,45.2,74400.0,28.8548,28.8676,28.7592,28.8102,74400.0
2008-02-01 11:00:00,45.21,45.24,45.15,45.19,70500.0,28.8166,28.8357,28.7783,28.8038,70500.0
2008-02-01 11:05:00,45.19,45.21,44.97,45.04,79700.0,28.8038,28.8166,28.6636,28.7082,79700.0
2008-02-01 11:10:00,45.05,45.11,44.91,45.09,66200.0,28.7146,28.7529,28.6254,28.7401,66200.0
2008-02-01 11:15:00,45.09,45.09,44.98,45.0,175800.0,28.7401,28.7401,28.67,28.6827,175800.0
2008-02-01 11:20:00,44.99,45.13,44.99,45.09,89700.0,28.6764,28.7656,28.6764,28.7401,89700.0
2008-02-01 11:25:00,45.1,45.24,45.1,45.13,68700.0,28.7465,28.8357,28.7465,28.7656,68700.0
2008-02-01 11:30:00,45.12,45.27,45.06,45.27,71700.0,28.7592,28.8548,28.721,28.8548,71700.0
2008-02-01 11:35:00,45.27,45.31,45.23,45.31,35900.0,28.8548,28.8803,28.8293,28.8803,35900.0
2008-02-01 11:40:00,45.29,45.31,45.19,45.25,45600.0,28.8676,28.8803,28.8038,28.8421,45600.0
2008-02-01 11:45:00,45.26,45.26,45.1,45.23,48800.0,28.8485,28.8485,28.7465,28.8293,48800.0
2008-02-01 11:50:00,45.24,45.26,45.1,45.11,46100.0,28.8357,28.8485,28.7465,28.7529,46100.0
2008-02-01 11:55:00,45.12,45.12,45.0,45.03,79900.0,28.7592,28.7592,28.6827,28.7019,79900.0
2008-02-01 12:00:00,45.05,45.08,45.01,45.07,59500.0,28.7146,28.7337,28.6891,28.7274,59500.0
2008-02-01 12:05:00,45.07,45.07,44.97,45.05,77400.0,28.7274,28.7274,28.6636,28.7146,77400.0
2008-02-01 12:10:00,45.06,45.06,44.97,44.99,49500.0,28.721,28.721,28.6636,28.6764,49500.0
2008-02-01 12:15:00,44.99,45.05,44.95,45.02,69700.0,28.6764,28.7146,28.6509,28.6955,69700.0
2008-02-01 12:20:00,45.02,45.07,44.8,44.98,95500.0,28.6955,28.7274,28.5553,28.67,95500.0
2008-02-01 12:25:00,44.98,45.09,44.97,45.01,56500.0,28.67,28.7401,28.6636,28.6891,56500.0
2008-02-01 12:30:00,45.01,45.06,44.98,45.05,55900.0,28.6891,28.721,28.67,28.7146,55900.0
2008-02-01 12:35:00,45.06,45.09,44.97,45.05,66000.0,28.721,28.7401,28.6636,28.7146,66000.0
2008-02-01 12:40:00,45.03,45.12,45.0,45.12,59300.0,28.7019,28.7592,28.6827,28.7592,59300.0
2008-02-01 12:45:00,45.09,45.15,45.0,45.02,63400.0,28.7401,28.7783,28.6827,28.6955,63400.0
2008-02-01 12:50:00,45.03,45.07,44.99,45.04,25300.0,28.7019,28.7274,28.6764,28.7082,25300.0
2008-02-01 12:55:00,45.03,45.11,45.02,45.03,28400.0,28.7019,28.7529,28.6955,28.7019,28400.0
2008-02-01 13:00:00,45.02,45.18,45.01,45.11,38300.0,28.6955,28.7975,28.6891,28.7529,38300.0
2008-02-01 13:05:00,45.12,45.22,45.07,45.13,37200.0,28.7592,28.823,28.7274,28.7656,37200.0
2008-02-01 13:10:00,45.14,45.21,45.04,45.17,74700.0,28.772,28.8166,28.7082,28.7911,74700.0
2008-02-01 13:15:00,45.17,45.24,45.12,45.18,48000.0,28.7911,28.8357,28.7592,28.7975,48000.0
2008-02-01 13:20:00,45.19,45.32,45.12,45.26,71000.0,28.8038,28.8867,28.7592,28.8485,71000.0
2008-02-01 13:25:00,45.26,45.4,45.18,45.3,43100.0,28.8485,28.9377,28.7975,28.874,43100.0
2008-02-01 13:30:00,45.31,45.34,45.19,45.23,41000.0,28.8803,28.8995,28.8038,28.8293,41000.0
2008-02-01 13:35:00,45.22,45.34,45.21,45.3,70800.0,28.823,28.8995,28.8166,28.874,70800.0
2008-02-01 13:40:00,45.3,45.33,45.24,45.24,47900.0,28.874,28.8931,28.8357,28.8357,47900.0
2008-02-01 13:45:00,45.23,45.25,45.1,45.12,47200.0,28.8293,28.8421,28.7465,28.7592,47200.0
2008-02-01 13:50:00,45.12,45.16,45.07,45.07,50900.0,28.7592,28.7847,28.7274,28.7274,50900.0
2008-02-01 13:55:00,45.08,45.12,45.03,45.04,62300.0,28.7337,28.7592,28.7019,28.7082,62300.0
2008-02-01 14:00:00,45.03,45.09,45.0,45.05,68600.0,28.7019,28.7401,28.6827,28.7146,68600.0
2008-02-01 14:05:00,45.04,45.13,45.01,45.08,38900.0,28.7082,28.7656,28.6891,28.7337,38900.0
2008-02-01 14:10:00,45.08,45.13,45.07,45.13,54900.0,28.7337,28.7656,28.7274,28.7656,54900.0
2008-02-01 14:15:00,45.13,45.13,45.05,45.11,23300.0,28.7656,28.7656,28.7146,28.7529,23300.0
2008-02-01 14:20:00,45.11,45.16,45.06,45.14,41600.0,28.7529,28.7847,28.721,28.772,41600.0
2008-02-01 14:25:00,45.13,45.33,45.12,45.33,78800.0,28.7656,28.8931,28.7592,28.8931,78800.0
2008-02-01 14:30:00,45.33,45.4,45.29,45.31,116000.0,28.8931,28.9377,28.8676,28.8803,116000.0
2008-02-01 14:35:00,45.31,45.44,45.28,45.38,76200.0,28.8803,28.9632,28.8612,28.9249,76200.0
2008-02-01 14:40:00,45.4,45.48,45.35,45.43,102500.0,28.9377,28.9887,28.9058,28.9568,102500.0
2008-02-01 14:45:00,45.44,45.47,45.43,45.46,69400.0,28.9632,28.9823,28.9568,28.9759,69400.0
2008-02-01 14:50:00,45.45,45.5,45.43,45.48,51200.0,28.9696,29.0014,28.9568,28.9887,51200.0
2008-02-01 14:55:00,45.49,45.52,45.43,45.45,69700.0,28.9951,29.0142,28.9568,28.9696,69700.0
2008-02-01 15:00:00,45.45,45.45,45.33,45.4,177900.0,28.9696,28.9696,28.8931,28.9377,177900.0
2008-02-01 15:05:00,45.39,45.42,45.23,45.34,81100.0,28.9313,28.9504,28.8293,28.8995,81100.0
2008-02-01 15:10:00,45.33,45.35,45.23,45.28,70500.0,28.8931,28.9058,28.8293,28.8612,70500.0
2008-02-01 15:15:00,45.27,45.3,45.08,45.18,106800.0,28.8548,28.874,28.7337,28.7975,106800.0
2008-02-01 15:20:00,45.18,45.18,45.0,45.14,86600.0,28.7975,28.7975,28.6827,28.772,86600.0
2008-02-01 15:25:00,45.14,45.38,45.13,45.32,69200.0,28.772,28.9249,28.7656,28.8867,69200.0
2008-02-01 15:30:00,45.3,45.42,45.28,45.4,74800.0,28.874,28.9504,28.8612,28.9377,74800.0
2008-02-01 15:35:00,45.4,45.4,45.28,45.31,86400.0,28.9377,28.9377,28.8612,28.8803,86400.0
2008-02-01 15:40:00,45.31,45.38,45.29,45.34,100100.0,28.8803,28.9249,28.8676,28.8995,100100.0
2008-02-01 15:45:00,45.34,45.47,45.32,45.41,113800.0,28.8995,28.9823,28.8867,28.9441,113800.0
2008-02-01 15:50:00,45.41,45.54,45.31,45.36,135900.0,28.9441,29.0269,28.8803,28.9122,135900.0
2008-02-01 15:55:00,45.36,45.45,45.25,45.42,189600.0,28.9122,28.9696,28.8421,28.9504,189600.0
2008-02-04 09:30:00,45.9,46.0,45.08,45.08,383100.0,29.2564,29.3201,28.7337,28.7337,383100.0
2008-02-04 09:35:00,45.09,45.2,44.46,44.63,308100.0,28.7401,28.8102,28.3385,28.4469,308100.0
2008-02-04 09:40:00,44.63,45.89,44.15,44.59,298700.0,28.4469,29.25,28.141,28.4214,298700.0
2008-02-04 09:45:00,44.59,44.63,43.45,43.55,339400.0,28.4214,28.4469,27.6948,27.7585,339400.0
2008-02-04 09:50:00,43.54,44.25,43.5,44.09,370800.0,27.7521,28.2047,27.7266,28.1027,370800.0
2008-02-04 09:55:00,44.09,44.23,43.93,43.98,184000.0,28.1027,28.1919,28.0007,28.0326,184000.0
2008-02-04 10:00:00,43.96,44.12,43.72,43.98,256100.0,28.0198,28.1218,27.8669,28.0326,256100.0
2008-02-04 10:05:00,43.98,44.09,43.55,43.56,147600.0,28.0326,28.1027,27.7585,27.7649,147600.0
2008-02-04 10:10:00,43.55,43.89,43.5,43.78,103200.0,27.7585,27.9752,27.7266,27.9051,103200.0
2008-02-04 10:15:00,43.76,43.79,43.59,43.74,72400.0,27.8924,27.9115,27.784,27.8796,72400.0
2008-02-04 10:20:00,43.74,43.86,43.62,43.66,94900.0,27.8796,27.9561,27.8031,27.8286,94900.0
2008-02-04 10:25:00,43.66,44.23,43.65,44.2,142500.0,27.8286,28.1919,27.8223,28.1728,142500.0
2008-02-04 10:30:00,44.2,44.65,44.19,44.5,224200.0,28.1728,28.4597,28.1664,28.364,224200.0
2008-02-04 10:35:00,44.49,44.56,44.4,44.44,100400.0,28.3577,28.4023,28.3003,28.3258,100400.0
2008-02-04 10:40:00,44.45,44.51,44.43,44.5,50700.0,28.3322,28.3704,28.3194,28.364,50700.0
2008-02-04 10:45:00,44.5,44.65,44.49,44.64,116200.0,28.364,28.4597,28.3577,28.4533,116200.0
2008-02-04 10:50:00,44.63,44.78,44.57,44.64,84600.0,28.4469,28.5425,28.4087,28.4533,84600.0
2008-02-04 10:55:00,44.65,44.92,44.64,44.82,102000.0,28.4597,28.6317,28.4533,28.568,102000.0
2008-02-04 11:00:00,44.83,44.84,44.63,44.67,140400.0,28.5744,28.5808,28.4469,28.4724,140400.0
2008-02-04 11:05:00,44.67,44.82,44.67,44.76,89300.0,28.4724,28.568,28.4724,28.5298,89300.0
2008-02-04 11:10:00,44.76,44.89,44.69,44.78,85500.0,28.5298,28.6126,28.4851,28.5425,85500.0
2008-02-04 11:15:00,44.78,45.2,44.77,45.01,122700.0,28.5425,28.8102,28.5361,28.6891,122700.0
2008-02-04 11:20:00,45.03,45.12,44.98,45.08,79400.0,28.7019,28.7592,28.67,28.7337,79400.0
2008-02-04 11:25:00,45.07,45.4,45.06,45.32,151000.0,28.7274,28.9377,28.721,28.8867,151000.0
2008-02-04 11:30:00,45.33,45.36,45.08,45.12,82100.0,28.8931,28.9122,28.7337,28.7592,82100.0
2008-02-04 11:35:00,45.11,45.11,44.83,44.91,100500.0,28.7529,28.7529,28.5744,28.6254,100500.0
2008-02-04 11:40:00,44.92,45.0,44.9,44.99,64300.0,28.6317,28.6827,28.619,28.6764,64300.0
2008-02-04 11:45:00,44.99,45.2,44.98,45.12,70000.0,28.6764,28.8102,28.67,28.7592,70000.0
2008-02-04 11:50:00,45.11,45.2,45.1,45.14,77600.0,28.7529,28.8102,28.7465,28.772,77600.0
2008-02-04 11:55:00,45.13,45.17,44.8,44.8,77900.0,28.7656,28.7911,28.5553,28.5553,77900.0
2008-02-04 12:00:00,44.8,44.86,44.67,44.73,62000.0,28.5553,28.5935,28.4724,28.5106,62000.0
2008-02-04 12:05:00,44.74,44.82,44.71,44.78,66300.0,28.517,28.568,28.4979,28.5425,66300.0
2008-02-04 12:10:00,44.78,44.97,44.74,44.94,31800.0,28.5425,28.6636,28.517,28.6445,31800.0
2008-02-04 12:15:00,44.95,45.08,44.9,45.08,41100.0,28.6509,28.7337,28.619,28.7337,41100.0
2008-02-04 12:20:00,45.08,45.08,44.98,45.0,46000.0,28.7337,28.7337,28.67,28.6827,46000.0
2008-02-04 12:25:00,44.99,45.02,44.87,45.0,59800.0,28.6764,28.6955,28.5999,28.6827,59800.0
2008-02-04 12:30:00,44.99,45.0,44.91,44.97,91600.0,28.6764,28.6827,28.6254,28.6636,91600.0
2008-02-04 12:35:00,44.98,45.0,44.91,44.97,50700.0,28.67,28.6827,28.6254,28.6636,50700.0
2008-02-04 12:40:00,44.96,45.0,44.75,44.8,61400.0,28.6572,28.6827,28.5234,28.5553,61400.0
2008-02-04 12:45:00,44.82,44.84,44.75,44.77,45100.0,28.568,28.5808,28.5234,28.5361,45100.0
2008-02-04 12:50:00,44.77,44.79,44.67,44.69,35200.0,28.5361,28.5489,28.4724,28.4851,35200.0
2008-02-04 12:55:00,44.69,44.8,44.67,44.71,21800.0,28.4851,28.5553,28.4724,28.4979,21800.0
2008-02-04 13:00:00,44.71,44.84,44.71,44.78,24500.0,28.4979,28.5808,28.4979,28.5425,24500.0
2008-02-04 13:05:00,44.79,44.79,44.63,44.67,31100.0,28.5489,28.5489,28.4469,28.4724,31100.0
2008-02-04 13:10:00,44.66,44.66,44.61,44.66,31200.0,28.466,28.466,28.4342,28.466,31200.0
2008-02-04 13:15:00,44.67,44.73,44.65,44.73,14900.0,28.4724,28.5106,28.4597,28.5106,14900.0
2008-02-04 13:20:00,44.73,44.73,44.5,44.52,26400.0,28.5106,28.5106,28.364,28.3768,26400.0
2008-02-04 13:25:00,44.51,44.53,44.41,44.44,76900.0,28.3704,28.3832,28.3067,28.3258,76900.0
2008-02-04 13:30:00,44.44,44.59,44.43,44.58,28000.0,28.3258,28.4214,28.3194,28.415,28000.0
2008-02-04 13:35:00,44.58,44.74,44.58,44.65,22600.0,28.415,28.517,28.415,28.4597,22600.0
2008-02-04 13:40:00,44.64,44.74,44.63,44.66,27700.0,28.4533,28.517,28.4469,28.466,27700.0
2008-02-04 13:45:00,44.66,44.71,44.62,44.63,34100.0,28.466,28.4979,28.4405,28.4469,34100.0
2008-02-04 13:50:00,44.62,44.66,44.53,44.55,19800.0,28.4405,28.466,28.3832,28.3959,19800.0
2008-02-04 13:55:00,44.54,44.66,44.54,44.62,34500.0,28.3895,28.466,28.3895,28.4405,34500.0
2008-02-04 14:00:00,44.62,44.67,44.49,44.5,42200.0,28.4405,28.4724,28.3577,28.364,42200.0
2008-02-04 14:05:00,44.5,44.51,44.43,44.43,59300.0,28.364,28.3704,28.3194,28.3194,59300.0
2008-02-04 14:10:00,44.44,44.45,44.33,44.41,41700.0,28.3258,28.3322,28.2557,28.3067,41700.0
2008-02-04 14:15:00,44.42,44.46,44.41,44.44,36600.0,28.313,28.3385,28.3067,28.3258,36600.0
2008-02-04 14:20:00,44.44,44.44,44.42,44.43,30500.0,28.3258,28.3258,28.313,28.3194,30500.0
2008-02-04 14:25:00,44.42,44.42,44.37,44.4,38700.0,28.313,28.313,28.2812,28.3003,38700.0
2008-02-04 14:30:00,44.4,44.43,44.38,44.42,68300.0,28.3003,28.3194,28.2876,28.313,68300.0
2008-02-04 14:35:00,44.41,44.43,44.32,44.34,26800.0,28.3067,28.3194,28.2493,28.2621,26800.0
2008-02-04 14:40:00,44.35,44.37,44.26,44.29,31300.0,28.2684,28.2812,28.2111,28.2302,31300.0
2008-02-04 14:45:00,44.31,44.35,44.3,44.33,25900.0,28.2429,28.2684,28.2366,28.2557,25900.0
2008-02-04 14:50:00,44.31,44.32,44.17,44.24,51300.0,28.2429,28.2493,28.1537,28.1983,51300.0
2008-02-04 14:55:00,44.25,44.25,44.11,44.13,73300.0,28.2047,28.2047,28.1155,28.1282,73300.0
2008-02-04 15:00:00,44.13,44.18,44.1,44.16,108600.0,28.1282,28.1601,28.1091,28.1473,108600.0
2008-02-04 15:05:00,44.16,44.2,44.05,44.09,115600.0,28.1473,28.1728,28.0772,28.1027,115600.0
2008-02-04 15:10:00,44.09,44.18,44.08,44.15,83500.0,28.1027,28.1601,28.0963,28.141,83500.0
2008-02-04 15:15:00,44.14,44.18,44.05,44.15,78300.0,28.1346,28.1601,28.0772,28.141,78300.0
2008-02-04 15:20:00,44.15,44.21,44.1,44.17,102600.0,28.141,28.1792,28.1091,28.1537,102600.0
2008-02-04 15:25:00,44.18,44.28,44.14,44.2,110000.0,28.1601,28.2238,28.1346,28.1728,110000.0
2008-02-04 15:30:00,44.19,44.26,44.12,44.14,249900.0,28.1664,28.2111,28.1218,28.1346,249900.0
2008-02-04 15:35:00,44.12,44.22,44.11,44.16,115200.0,28.1218,28.1856,28.1155,28.1473,115200.0
2008-02-04 15:40:00,44.16,44.2,44.13,44.14,106200.0,28.1473,28.1728,28.1282,28.1346,106200.0
2008-02-04 15:45:00,44.14,44.16,44.05,44.05,139200.0,28.1346,28.1473,28.0772,28.0772,139200.0
2008-02-04 15:50:00,44.05,44.11,43.96,44.1,217800.0,28.0772,28.1155,28.0198,28.1091,217800.0
2008-02-04 15:55:00,44.1,44.18,44.06,44.18,172800.0,28.1091,28.1601,28.0836,28.1601,172800.0
2008-02-05 09:30:00,43.51,44.87,43.51,44.35,289800.0,27.733,28.5999,27.733,28.2684,289800.0
2008-02-05 09:35:00,44.36,44.37,43.81,43.98,194700.0,28.2748,28.2812,27.9242,28.0326,194700.0
2008-02-05 09:40:00,43.97,44.08,43.7,43.77,93700.0,28.0262,28.0963,27.8541,27.8987,93700.0
2008-02-05 09:45:00,43.75,43.95,43.65,43.85,59800.0,27.886,28.0135,27.8223,27.9497,59800.0
2008-02-05 09:50:00,43.85,44.06,43.85,44.03,49400.0,27.9497,28.0836,27.9497,28.0645,49400.0
2008-02-05 09:55:00,44.03,44.07,43.83,43.89,106200.0,28.0645,28.09,27.937,27.9752,106200.0
2008-02-05 10:00:00,43.88,44.01,43.8,43.84,84800.0,27.9689,28.0517,27.9179,27.9434,84800.0
2008-02-05 10:05:00,43.85,43.86,43.48,43.63,109200.0,27.9497,27.9561,27.7139,27.8095,109200.0
2008-02-05 10:10:00,43.63,43.64,43.28,43.36,137000.0,27.8095,27.8159,27.5864,27.6374,137000.0
2008-02-05 10:15:00,43.37,43.54,43.29,43.47,90600.0,27.6438,27.7521,27.5928,27.7075,90600.0
2008-02-05 10:20:00,43.45,43.5,43.24,43.25,65400.0,27.6948,27.7266,27.5609,27.5673,65400.0
2008-02-05 10:25:00,43.25,43.34,43.22,43.32,57200.0,27.5673,27.6247,27.5482,27.6119,57200.0
2008-02-05 10:30:00,43.3,43.38,43.23,43.37,38200.0,27.5992,27.6502,27.5546,27.6438,38200.0
2008-02-05 10:35:00,43.38,43.38,43.28,43.32,48200.0,27.6502,27.6502,27.5864,27.6119,48200.0
2008-02-05 10:40:00,43.33,43.56,43.32,43.52,53000.0,27.6183,27.7649,27.6119,27.7394,53000.0
2008-02-05 10:45:00,43.56,43.57,43.44,43.47,31900.0,27.7649,27.7713,27.6884,27.7075,31900.0
2008-02-05 10:50:00,43.47,43.51,43.39,43.4,83400.0,27.7075,27.733,27.6565,27.6629,83400.0
2008-02-05 10:55:00,43.4,43.41,43.22,43.23,53300.0,27.6629,27.6693,27.5482,27.5546,53300.0
2008-02-05 11:00:00,43.22,43.31,43.13,43.27,40200.0,27.5482,27.6055,27.4908,27.58,40200.0
2008-02-05 11:05:00,43.27,43.29,43.12,43.29,53600.0,27.58,27.5928,27.4844,27.5928,53600.0
2008-02-05 11:10:00,43.29,43.34,43.22,43.29,40300.0,27.5928,27.6247,27.5482,27.5928,40300.0
2008-02-05 11:15:00,43.28,43.28,43.07,43.1,53400.0,27.5864,27.5864,27.4526,27.4717,53400.0
2008-02-05 11:20:00,43.11,43.24,43.09,43.17,59700.0,27.4781,27.5609,27.4653,27.5163,59700.0
2008-02-05 11:25:00,43.18,43.25,43.09,43.09,42200.0,27.5227,27.5673,27.4653,27.4653,42200.0
2008-02-05 11:30:00,43.09,43.14,43.04,43.12,132800.0,27.4653,27.4972,27.4334,27.4844,132800.0
2008-02-05 11:35:00,43.12,43.19,43.11,43.15,41500.0,27.4844,27.5291,27.4781,27.5036,41500.0
2008-02-05 11:40:00,43.15,43.16,43.09,43.09,33000.0,27.5036,27.5099,27.4653,27.4653,33000.0
2008-02-05 11:45:00,43.09,43.24,43.09,43.24,33000.0,27.4653,27.5609,27.4653,27.5609,33000.0
2008-02-05 11:50:00,43.22,43.26,43.21,43.26,13200.0,27.5482,27.5737,27.5418,27.5737,13200.0
2008-02-05 11:55:00,43.26,43.37,43.26,43.32,39900.0,27.5737,27.6438,27.5737,27.6119,39900.0
2008-02-05 12:00:00,43.33,43.35,43.21,43.25,65700.0,27.6183,27.631,27.5418,27.5673,65700.0
2008-02-05 12:05:00,43.26,43.3,43.15,43.16,20500.0,27.5737,27.5992,27.5036,27.5099,20500.0
2008-02-05 12:10:00,43.16,43.2,43.12,43.12,37300.0,27.5099,27.5354,27.4844,27.4844,37300.0
2008-02-05 12:15:00,43.11,43.12,43.01,43.02,52000.0,27.4781,27.4844,27.4143,27.4207,52000.0
2008-02-05 12:20:00,43.02,43.02,42.76,42.78,114600.0,27.4207,27.4207,27.255,27.2677,114600.0
2008-02-05 12:25:00,42.78,42.8,42.7,42.71,139700.0,27.2677,27.2805,27.2167,27.2231,139700.0
2008-02-05 12:30:00,42.72,42.79,42.7,42.71,75600.0,27.2295,27.2741,27.2167,27.2231,75600.0
2008-02-05 12:35:00,42.71,42.71,42.47,42.58,171000.0,27.2231,27.2231,27.0701,27.1402,171000.0
2008-02-05 12:40:00,42.58,42.61,42.57,42.6,27500.0,27.1402,27.1594,27.1339,27.153,27500.0
2008-02-05 12:45:00,42.6,42.71,42.58,42.71,40200.0,27.153,27.2231,27.1402,27.2231,40200.0
2008-02-05 12:50:00,42.72,42.82,42.72,42.79,30800.0,27.2295,27.2932,27.2295,27.2741,30800.0
2008-02-05 12:55:00,42.8,42.88,42.78,42.8,29600.0,27.2805,27.3315,27.2677,27.2805,29600.0
2008-02-05 13:00:00,42.79,42.83,42.76,42.79,45900.0,27.2741,27.2996,27.255,27.2741,45900.0
2008-02-05 13:05:00,42.79,42.82,42.76,42.76,62000.0,27.2741,27.2932,27.255,27.255,62000.0
2008-02-05 13:10:00,42.76,42.76,42.53,42.6,94800.0,27.255,27.255,27.1084,27.153,94800.0
2008-02-05 13:15:00,42.61,42.62,42.48,42.54,53500.0,27.1594,27.1657,27.0765,27.1147,53500.0
2008-02-05 13:20:00,42.55,42.58,42.47,42.49,65400.0,27.1211,27.1402,27.0701,27.0829,65400.0
2008-02-05 13:25:00,42.48,42.53,42.46,42.5,44500.0,27.0765,27.1084,27.0638,27.0893,44500.0
2008-02-05 13:30:00,42.51,42.52,42.26,42.34,69800.0,27.0956,27.102,26.9363,26.9873,69800.0
2008-02-05 13:35:00,42.32,42.4,42.27,42.3,111500.0,26.9745,27.0255,26.9427,26.9618,111500.0
2008-02-05 13:40:00,42.29,42.34,42.13,42.14,106100.0,26.9554,26.9873,26.8534,26.8598,106100.0
2008-02-05 13:45:00,42.14,42.17,42.08,42.15,96700.0,26.8598,26.8789,26.8215,26.8662,96700.0
2008-02-05 13:50:00,42.15,42.4,42.14,42.39,84000.0,26.8662,27.0255,26.8598,27.0191,84000.0
2008-02-05 13:55:00,42.39,42.4,42.29,42.3,44500.0,27.0191,27.0255,26.9554,26.9618,44500.0
2008-02-05 14:00:00,42.29,42.29,42.1,42.14,67400.0,26.9554,26.9554,26.8343,26.8598,67400.0
2008-02-05 14:05:00,42.14,42.36,42.12,42.35,74000.0,26.8598,27.0,26.847,26.9936,74000.0
2008-02-05 14:10:00,42.35,42.45,42.34,42.45,52200.0,26.9936,27.0574,26.9873,27.0574,52200.0
2008-02-05 14:15:00,42.45,42.45,42.42,42.44,47700.0,27.0574,27.0574,27.0383,27.051,47700.0
2008-02-05 14:20:00,42.45,42.5,42.36,42.42,46300.0,27.0574,27.0893,27.0,27.0383,46300.0
2008-02-05 14:25:00,42.42,42.47,42.41,42.43,41600.0,27.0383,27.0701,27.0319,27.0446,41600.0
2008-02-05 14:30:00,42.44,42.45,42.37,42.4,39100.0,27.051,27.0574,27.0064,27.0255,39100.0
2008-02-05 14:35:00,42.39,42.53,42.39,42.52,73000.0,27.0191,27.1084,27.0191,27.102,73000.0
2008-02-05 14:40:00,42.51,42.59,42.5,42.54,50100.0,27.0956,27.1466,27.0893,27.1147,50100.0
2008-02-05 14:45:00,42.53,42.54,42.4,42.5,57400.0,27.1084,27.1147,27.0255,27.0893,57400.0
2008-02-05 14:50:00,42.5,42.51,42.35,42.46,68000.0,27.0893,27.0956,26.9936,27.0638,68000.0
2008-02-05 14:55:00,42.47,42.5,42.39,42.4,36400.0,27.0701,27.0893,27.0191,27.0255,36400.0
2008-02-05 15:00:00,42.39,42.43,42.22,42.23,56200.0,27.0191,27.0446,26.9108,26.9172,56200.0
2008-02-05 15:05:00,42.24,42.27,42.17,42.2,77000.0,26.9235,26.9427,26.8789,26.898,77000.0
2008-02-05 15:10:00,42.19,42.21,42.11,42.14,90900.0,26.8917,26.9044,26.8407,26.8598,90900.0
2008-02-05 15:15:00,42.14,42.2,41.97,42.05,263500.0,26.8598,26.898,26.7514,26.8024,263500.0
2008-02-05 15:20:00,42.02,42.28,42.02,42.24,122800.0,26.7833,26.949,26.7833,26.9235,122800.0
2008-02-05 15:25:00,42.24,42.28,42.19,42.25,95000.0,26.9235,26.949,26.8917,26.9299,95000.0
2008-02-05 15:30:00,42.25,42.37,42.21,42.22,110900.0,26.9299,27.0064,26.9044,26.9108,110900.0
2008-02-05 15:35:00,42.23,42.28,42.08,42.08,151400.0,26.9172,26.949,26.8215,26.8215,151400.0
2008-02-05 15:40:00,42.08,42.18,42.04,42.12,371000.0,26.8215,26.8853,26.7961,26.847,371000.0
2008-02-05 15:45:00,42.13,42.3,42.08,42.18,227800.0,26.8534,26.9618,26.8215,26.8853,227800.0
2008-02-05 15:50:00,42.2,42.2,42.08,42.09,216700.0,26.898,26.898,26.8215,26.8279,216700.0
2008-02-05 15:55:00,42.09,42.12,42.05,42.07,303000.0,26.8279,26.847,26.8024,26.8152,303000.0
2008-02-06 09:30:00,42.39,42.45,42.07,42.09,103000.0,27.0191,27.0574,26.8152,26.8279,103000.0
2008-02-06 09:35:00,42.1,42.45,42.05,42.32,36500.0,26.8343,27.0574,26.8024,26.9745,36500.0
2008-02-06 09:40:00,42.32,42.4,42.18,42.35,34500.0,26.9745,27.0255,26.8853,26.9936,34500.0
2008-02-06 09:45:00,42.35,42.48,42.31,42.43,71000.0,26.9936,27.0765,26.9681,27.0446,71000.0
2008-02-06 09:50:00,42.44,42.48,41.88,41.9,111000.0,27.051,27.0765,26.6941,26.7068,111000.0
2008-02-06 09:55:00,41.9,42.05,41.8,42.04,53200.0,26.7068,26.8024,26.6431,26.7961,53200.0
2008-02-06 10:00:00,42.04,42.18,42.04,42.07,54900.0,26.7961,26.8853,26.7961,26.8152,54900.0
2008-02-06 10:05:00,42.08,42.1,41.99,42.05,58200.0,26.8215,26.8343,26.7642,26.8024,58200.0
2008-02-06 10:10:00,42.04,42.06,41.61,41.83,87900.0,26.7961,26.8088,26.522,26.6622,87900.0
2008-02-06 10:15:00,41.82,42.03,41.81,41.99,92400.0,26.6558,26.7897,26.6495,26.7642,92400.0
2008-02-06 10:20:00,42.0,42.1,41.94,41.95,32800.0,26.7706,26.8343,26.7323,26.7387,32800.0
2008-02-06 10:25:00,41.94,41.96,41.86,41.92,39700.0,26.7323,26.7451,26.6813,26.7196,39700.0
2008-02-06 10:30:00,41.92,42.0,41.76,41.88,62400.0,26.7196,26.7706,26.6176,26.6941,62400.0
2008-02-06 10:35:00,41.86,41.9,41.78,41.88,47700.0,26.6813,26.7068,26.6303,26.6941,47700.0
2008-02-06 10:40:00,41.87,41.9,41.8,41.85,59200.0,26.6877,26.7068,26.6431,26.6749,59200.0
2008-02-06 10:45:00,41.85,41.85,41.67,41.71,74300.0,26.6749,26.6749,26.5602,26.5857,74300.0
2008-02-06 10:50:00,41.7,41.72,41.5,41.52,89000.0,26.5793,26.5921,26.4519,26.4646,89000.0
2008-02-06 10:55:00,41.53,41.56,41.4,41.5,76100.0,26.471,26.4901,26.3881,26.4519,76100.0
2008-02-06 11:00:00,41.49,41.65,41.42,41.64,45900.0,26.4455,26.5475,26.4009,26.5411,45900.0
2008-02-06 11:05:00,41.64,41.73,41.61,41.65,45900.0,26.5411,26.5985,26.522,26.5475,45900.0
2008-02-06 11:10:00,41.63,41.7,41.62,41.66,45900.0,26.5347,26.5793,26.5283,26.5538,45900.0
2008-02-06 11:15:00,41.67,41.75,41.47,41.49,105500.0,26.5602,26.6112,26.4327,26.4455,105500.0
2008-02-06 11:20:00,41.49,41.57,41.48,41.57,37300.0,26.4455,26.4965,26.4391,26.4965,37300.0
2008-02-06 11:25:00,41.56,41.71,41.56,41.7,28000.0,26.4901,26.5857,26.4901,26.5793,28000.0
2008-02-06 11:30:00,41.71,41.76,41.63,41.7,36300.0,26.5857,26.6176,26.5347,26.5793,36300.0
2008-02-06 11:35:00,41.7,41.75,41.7,41.72,23600.0,26.5793,26.6112,26.5793,26.5921,23600.0
2008-02-06 11:40:00,41.72,41.74,41.64,41.64,39000.0,26.5921,26.6048,26.5411,26.5411,39000.0
2008-02-06 11:45:00,41.64,41.76,41.64,41.75,34700.0,26.5411,26.6176,26.5411,26.6112,34700.0
2008-02-06 11:50:00,41.76,41.87,41.74,41.86,30200.0,26.6176,26.6877,26.6048,26.6813,30200.0
2008-02-06 11:55:00,41.86,41.87,41.71,41.79,50800.0,26.6813,26.6877,26.5857,26.6367,50800.0
2008-02-06 12:00:00,41.81,41.86,41.79,41.85,23900.0,26.6495,26.6813,26.6367,26.6749,23900.0
2008-02-06 12:05:00,41.84,41.87,41.82,41.85,24800.0,26.6686,26.6877,26.6558,26.6749,24800.0
2008-02-06 12:10:00,41.85,41.89,41.77,41.89,36100.0,26.6749,26.7004,26.624,26.7004,36100.0
2008-02-06 12:15:00,41.88,41.9,41.85,41.89,41200.0,26.6941,26.7068,26.6749,26.7004,41200.0
2008-02-06 12:20:00,41.9,41.93,41.89,41.9,23400.0,26.7068,26.7259,26.7004,26.7068,23400.0
2008-02-06 12:25:00,41.9,42.03,41.9,42.03,49000.0,26.7068,26.7897,26.7068,26.7897,49000.0
2008-02-06 12:30:00,42.02,42.07,41.97,41.99,62400.0,26.7833,26.8152,26.7514,26.7642,62400.0
2008-02-06 12:35:00,41.98,42.0,41.93,42.0,23100.0,26.7578,26.7706,26.7259,26.7706,23100.0
2008-02-06 12:40:00,41.99,42.02,41.94,41.95,25800.0,26.7642,26.7833,26.7323,26.7387,25800.0
2008-02-06 12:45:00,41.95,41.97,41.89,41.92,32600.0,26.7387,26.7514,26.7004,26.7196,32600.0
2008-02-06 12:50:00,41.93,41.97,41.9,41.94,29800.0,26.7259,26.7514,26.7068,26.7323,29800.0
2008-02-06 12:55:00,41.94,41.97,41.9,41.96,19800.0,26.7323,26.7514,26.7068,26.7451,19800.0
2008-02-06 13:00:00,41.95,41.97,41.92,41.93,25900.0,26.7387,26.7514,26.7196,26.7259,25900.0
2008-02-06 13:05:00,41.94,42.08,41.94,42.0,39500.0,26.7323,26.8215,26.7323,26.7706,39500.0
2008-02-06 13:10:00,42.01,42.01,41.95,41.98,19600.0,26.7769,26.7769,26.7387,26.7578,19600.0
2008-02-06 13:15:00,41.98,42.02,41.97,41.98,18400.0,26.7578,26.7833,26.7514,26.7578,18400.0
2008-02-06 13:20:00,41.98,42.0,41.95,41.97,26300.0,26.7578,26.7706,26.7387,26.7514,26300.0
2008-02-06 13:25:00,41.97,42.0,41.95,41.97,22100.0,26.7514,26.7706,26.7387,26.7514,22100.0
2008-02-06 13:30:00,41.97,42.0,41.95,41.96,29300.0,26.7514,26.7706,26.7387,26.7451,29300.0
2008-02-06 13:35:00,41.96,41.99,41.95,41.99,38300.0,26.7451,26.7642,26.7387,26.7642,38300.0
2008-02-06 13:40:00,41.99,42.05,41.98,42.04,34000.0,26.7642,26.8024,26.7578,26.7961,34000.0
2008-02-06 13:45:00,42.03,42.07,42.01,42.02,35000.0,26.7897,26.8152,26.7769,26.7833,35000.0
2008-02-06 13:50:00,42.04,42.06,42.02,42.03,39800.0,26.7961,26.8088,26.7833,26.7897,39800.0
2008-02-06 13:55:00,42.03,42.1,41.93,41.93,128400.0,26.7897,26.8343,26.7259,26.7259,128400.0
2008-02-06 14:00:00,41.94,41.98,41.9,41.96,28400.0,26.7323,26.7578,26.7068,26.7451,28400.0
2008-02-06 14:05:00,41.94,42.03,41.91,42.01,27400.0,26.7323,26.7897,26.7132,26.7769,27400.0
2008-02-06 14:10:00,42.02,42.03,41.85,41.9,44400.0,26.7833,26.7897,26.6749,26.7068,44400.0
2008-02-06 14:15:00,41.9,42.0,41.88,41.91,72800.0,26.7068,26.7706,26.6941,26.7132,72800.0
2008-02-06 14:20:00,41.92,41.94,41.78,41.8,128900.0,26.7196,26.7323,26.6303,26.6431,128900.0
2008-02-06 14:25:00,41.8,41.85,41.77,41.81,74800.0,26.6431,26.6749,26.624,26.6495,74800.0
2008-02-06 14:30:00,41.81,41.84,41.78,41.78,50800.0,26.6495,26.6686,26.6303,26.6303,50800.0
2008-02-06 14:35:00,41.78,41.82,41.77,41.78,41700.0,26.6303,26.6558,26.624,26.6303,41700.0
2008-02-06 14:40:00,41.79,41.82,41.73,41.75,46900.0,26.6367,26.6558,26.5985,26.6112,46900.0
2008-02-06 14:45:00,41.75,41.75,41.65,41.69,42500.0,26.6112,26.6112,26.5475,26.573,42500.0
2008-02-06 14:50:00,41.69,41.7,41.6,41.64,31000.0,26.573,26.5793,26.5156,26.5411,31000.0
2008-02-06 14:55:00,41.64,41.67,41.55,41.58,54100.0,26.5411,26.5602,26.4837,26.5029,54100.0
2008-02-06 15:00:00,41.57,41.59,41.5,41.55,73000.0,26.4965,26.5092,26.4519,26.4837,73000.0
2008-02-06 15:05:00,41.55,41.58,41.5,41.51,87100.0,26.4837,26.5029,26.4519,26.4582,87100.0
2008-02-06 15:10:00,41.52,41.54,41.4,41.42,89600.0,26.4646,26.4774,26.3881,26.4009,89600.0
2008-02-06 15:15:00,41.41,41.42,41.25,41.3,88100.0,26.3945,26.4009,26.2925,26.3244,88100.0
2008-02-06 15:20:00,41.29,41.34,41.25,41.28,90200.0,26.318,26.3499,26.2925,26.3116,90200.0
2008-02-06 15:25:00,41.28,41.36,41.27,41.35,90300.0,26.3116,26.3626,26.3053,26.3562,90300.0
2008-02-06 15:30:00,41.36,41.36,41.25,41.27,80700.0,26.3626,26.3626,26.2925,26.3053,80700.0
2008-02-06 15:35:00,41.27,41.27,41.18,41.18,150500.0,26.3053,26.3053,26.2479,26.2479,150500.0
2008-02-06 15:40:00,41.18,41.24,41.1,41.2,147500.0,26.2479,26.2861,26.1969,26.2606,147500.0
2008-02-06 15:45:00,41.2,41.2,41.12,41.16,149500.0,26.2606,26.2606,26.2096,26.2351,149500.0
2008-02-06 15:50:00,41.16,41.21,41.1,41.19,184500.0,26.2351,26.267,26.1969,26.2543,184500.0
2008-02-06 15:55:00,41.2,41.34,41.17,41.28,303100.0,26.2606,26.3499,26.2415,26.3116,303100.0
2008-02-07 09:30:00,40.95,40.95,40.5,40.79,175600.0,26.1013,26.1013,25.8145,25.9993,175600.0
2008-02-07 09:35:00,40.8,40.98,40.67,40.74,118000.0,26.0057,26.1204,25.9228,25.9674,118000.0
2008-02-07 09:40:00,40.74,40.83,40.6,40.69,63600.0,25.9674,26.0248,25.8782,25.9356,63600.0
2008-02-07 09:45:00,40.69,40.69,40.32,40.42,261000.0,25.9356,25.9356,25.6997,25.7635,261000.0
2008-02-07 09:50:00,40.41,40.43,40.22,40.23,101400.0,25.7571,25.7698,25.636,25.6424,101400.0
2008-02-07 09:55:00,40.23,40.42,40.2,40.42,102300.0,25.6424,25.7635,25.6232,25.7635,102300.0
2008-02-07 10:00:00,40.41,40.6,40.34,40.6,89400.0,25.7571,25.8782,25.7125,25.8782,89400.0
2008-02-07 10:05:00,40.61,40.98,40.59,40.85,108800.0,25.8846,26.1204,25.8718,26.0376,108800.0
2008-02-07 10:10:00,40.86,40.87,40.54,40.83,135400.0,26.0439,26.0503,25.84,26.0248,135400.0
2008-02-07 10:15:00,40.82,41.06,40.77,41.06,70200.0,26.0184,26.1714,25.9866,26.1714,70200.0
2008-02-07 10:20:00,41.06,41.2,41.05,41.15,100800.0,26.1714,26.2606,26.165,26.2288,100800.0
2008-02-07 10:25:00,41.15,41.32,41.14,41.24,61300.0,26.2288,26.3371,26.2224,26.2861,61300.0
2008-02-07 10:30:00,41.22,41.28,41.2,41.26,54800.0,26.2734,26.3116,26.2606,26.2989,54800.0
2008-02-07 10:35:00,41.26,41.28,41.03,41.03,79800.0,26.2989,26.3116,26.1523,26.1523,79800.0
2008-02-07 10:40:00,41.05,41.06,40.73,40.75,58300.0,26.165,26.1714,25.9611,25.9738,58300.0
2008-02-07 10:45:00,40.75,40.77,40.66,40.74,57600.0,25.9738,25.9866,25.9164,25.9674,57600.0
2008-02-07 10:50:00,40.74,40.93,40.68,40.9,62300.0,25.9674,26.0885,25.9292,26.0694,62300.0
2008-02-07 10:55:00,40.88,40.94,40.8,40.89,43800.0,26.0567,26.0949,26.0057,26.063,43800.0
2008-02-07 11:00:00,40.9,41.0,40.83,40.86,44400.0,26.0694,26.1332,26.0248,26.0439,44400.0
2008-02-07 11:05:00,40.86,40.89,40.77,40.81,36500.0,26.0439,26.063,25.9866,26.0121,36500.0
2008-02-07 11:10:00,40.81,40.85,40.73,40.78,44400.0,26.0121,26.0376,25.9611,25.9929,44400.0
2008-02-07 11:15:00,40.78,40.84,40.72,40.72,25000.0,25.9929,26.0312,25.9547,25.9547,25000.0
2008-02-07 11:20:00,40.72,40.83,40.72,40.83,49500.0,25.9547,26.0248,25.9547,26.0248,49500.0
2008-02-07 11:25:00,40.84,40.89,40.81,40.89,48000.0,26.0312,26.063,26.0121,26.063,48000.0
2008-02-07 11:30:00,40.89,40.97,40.87,40.97,32900.0,26.063,26.114,26.0503,26.114,32900.0
2008-02-07 11:35:00,40.96,40.97,40.81,40.91,34500.0,26.1077,26.114,26.0121,26.0758,34500.0
2008-02-07 11:40:00,40.9,41.0,40.9,40.94,36200.0,26.0694,26.1332,26.0694,26.0949,36200.0
2008-02-07 11:45:00,40.95,40.99,40.92,40.94,26800.0,26.1013,26.1268,26.0822,26.0949,26800.0
2008-02-07 11:50:00,40.93,40.94,40.88,40.91,25500.0,26.0885,26.0949,26.0567,26.0758,25500.0
2008-02-07 11:55:00,40.94,41.03,40.9,41.0,74300.0,26.0949,26.1523,26.0694,26.1332,74300.0
2008-02-07 12:00:00,41.0,41.08,40.99,41.02,136600.0,26.1332,26.1842,26.1268,26.1459,136600.0
2008-02-07 12:05:00,41.01,41.02,40.83,40.86,48600.0,26.1395,26.1459,26.0248,26.0439,48600.0
2008-02-07 12:10:00,40.85,40.92,40.85,40.91,35100.0,26.0376,26.0822,26.0376,26.0758,35100.0
2008-02-07 12:15:00,40.92,41.01,40.88,40.91,53900.0,26.0822,26.1395,26.0567,26.0758,53900.0
2008-02-07 12:20:00,40.91,41.0,40.91,40.99,29300.0,26.0758,26.1332,26.0758,26.1268,29300.0
2008-02-07 12:25:00,40.99,41.02,40.92,40.99,39600.0,26.1268,26.1459,26.0822,26.1268,39600.0
2008-02-07 12:30:00,40.98,41.07,40.97,41.07,32400.0,26.1204,26.1778,26.114,26.1778,32400.0
2008-02-07 12:35:00,41.06,41.07,41.02,41.07,38000.0,26.1714,26.1778,26.1459,26.1778,38000.0
2008-02-07 12:40:00,41.06,41.07,41.02,41.04,25800.0,26.1714,26.1778,26.1459,26.1587,25800.0
2008-02-07 12:45:00,41.05,41.07,41.0,41.07,35700.0,26.165,26.1778,26.1332,26.1778,35700.0
2008-02-07 12:50:00,41.08,41.11,41.06,41.09,34800.0,26.1842,26.2033,26.1714,26.1905,34800.0
2008-02-07 12:55:00,41.1,41.11,41.06,41.09,20200.0,26.1969,26.2033,26.1714,26.1905,20200.0
2008-02-07 13:00:00,41.09,41.17,41.09,41.16,63600.0,26.1905,26.2415,26.1905,26.2351,63600.0
2008-02-07 13:05:00,41.16,41.18,41.1,41.15,38700.0,26.2351,26.2479,26.1969,26.2288,38700.0
2008-02-07 13:10:00,41.15,41.23,41.15,41.2,46000.0,26.2288,26.2798,26.2288,26.2606,46000.0
2008-02-07 13:15:00,41.18,41.24,41.15,41.21,29300.0,26.2479,26.2861,26.2288,26.267,29300.0
2008-02-07 13:20:00,41.23,41.38,41.19,41.34,57900.0,26.2798,26.3754,26.2543,26.3499,57900.0
2008-02-07 13:25:00,41.32,41.47,41.32,41.41,39000.0,26.3371,26.4327,26.3371,26.3945,39000.0
2008-02-07 13:30:00,41.41,41.44,41.33,41.35,32000.0,26.3945,26.4136,26.3435,26.3562,32000.0
2008-02-07 13:35:00,41.35,41.45,41.33,41.43,47600.0,26.3562,26.42,26.3435,26.4072,47600.0
2008-02-07 13:40:00,41.42,41.57,41.41,41.55,40900.0,26.4009,26.4965,26.3945,26.4837,40900.0
2008-02-07 13:45:00,41.55,41.68,41.55,41.67,81200.0,26.4837,26.5666,26.4837,26.5602,81200.0
2008-02-07 13:50:00,41.67,41.78,41.63,41.63,80000.0,26.5602,26.6303,26.5347,26.5347,80000.0
2008-02-07 13:55:00,41.63,41.77,41.62,41.69,74000.0,26.5347,26.624,26.5283,26.573,74000.0
2008-02-07 14:00:00,41.67,41.77,41.62,41.63,105000.0,26.5602,26.624,26.5283,26.5347,105000.0
2008-02-07 14:05:00,41.63,41.68,41.54,41.61,62100.0,26.5347,26.5666,26.4774,26.522,62100.0
2008-02-07 14:10:00,41.61,41.64,41.4,41.46,38600.0,26.522,26.5411,26.3881,26.4264,38600.0
2008-02-07 14:15:00,41.47,41.5,41.4,41.42,54200.0,26.4327,26.4519,26.3881,26.4009,54200.0
2008-02-07 14:20:00,41.43,41.46,41.36,41.41,40700.0,26.4072,26.4264,26.3626,26.3945,40700.0
2008-02-07 14:25:00,41.4,41.48,41.39,41.42,30500.0,26.3881,26.4391,26.3817,26.4009,30500.0
2008-02-07 14:30:00,41.41,41.42,41.25,41.25,37600.0,26.3945,26.4009,26.2925,26.2925,37600.0
2008-02-07 14:35:00,41.25,41.31,41.15,41.22,52400.0,26.2925,26.3308,26.2288,26.2734,52400.0
2008-02-07 14:40:00,41.22,41.23,41.1,41.1,40800.0,26.2734,26.2798,26.1969,26.1969,40800.0
2008-02-07 14:45:00,41.1,41.27,41.07,41.26,40900.0,26.1969,26.3053,26.1778,26.2989,40900.0
2008-02-07 14:50:00,41.23,41.28,41.18,41.2,42100.0,26.2798,26.3116,26.2479,26.2606,42100.0
2008-02-07 14:55:00,41.21,41.29,41.11,41.11,47300.0,26.267,26.318,26.2033,26.2033,47300.0
2008-02-07 15:00:00,41.11,41.15,41.0,41.04,88700.0,26.2033,26.2288,26.1332,26.1587,88700.0
2008-02-07 15:05:00,41.03,41.07,40.88,40.88,65800.0,26.1523,26.1778,26.0567,26.0567,65800.0
2008-02-07 15:10:00,40.88,41.04,40.84,41.02,70000.0,26.0567,26.1587,26.0312,26.1459,70000.0
2008-02-07 15:15:00,41.03,41.2,41.03,41.14,46500.0,26.1523,26.2606,26.1523,26.2224,46500.0
2008-02-07 15:20:00,41.14,41.21,41.05,41.15,50300.0,26.2224,26.267,26.165,26.2288,50300.0
2008-02-07 15:25:00,41.15,41.32,41.11,41.2,62100.0,26.2288,26.3371,26.2033,26.2606,62100.0
2008-02-07 15:30:00,41.21,41.34,41.21,41.34,71700.0,26.267,26.3499,26.267,26.3499,71700.0
2008-02-07 15:35:00,41.34,41.36,41.25,41.29,76000.0,26.3499,26.3626,26.2925,26.318,76000.0
2008-02-07 15:40:00,41.3,41.33,41.12,41.12,88000.0,26.3244,26.3435,26.2096,26.2096,88000.0
2008-02-07 15:45:00,41.11,41.19,41.05,41.17,131500.0,26.2033,26.2543,26.165,26.2415,131500.0
2008-02-07 15:50:00,41.16,41.34,41.14,41.3,125900.0,26.2351,26.3499,26.2224,26.3244,125900.0
2008-02-07 15:55:00,41.3,41.34,41.27,41.32,112600.0,26.3244,26.3499,26.3053,26.3371,112600.0
2008-02-08 09:30:00,41.17,41.68,41.17,41.41,117000.0,26.2415,26.5666,26.2415,26.3945,117000.0
2008-02-08 09:35:00,41.45,41.81,41.38,41.77,63100.0,26.42,26.6495,26.3754,26.624,63100.0
2008-02-08 09:40:00,41.77,41.79,41.52,41.61,64400.0,26.624,26.6367,26.4646,26.522,64400.0
2008-02-08 09:45:00,41.65,41.96,41.57,41.93,85800.0,26.5475,26.7451,26.4965,26.7259,85800.0
2008-02-08 09:50:00,41.93,41.98,41.7,41.98,91700.0,26.7259,26.7578,26.5793,26.7578,91700.0
2008-02-08 09:55:00,41.96,42.0,41.94,41.97,29000.0,26.7451,26.7706,26.7323,26.7514,29000.0
2008-02-08 10:00:00,41.97,41.97,41.79,41.94,42100.0,26.7514,26.7514,26.6367,26.7323,42100.0
2008-02-08 10:05:00,41.94,41.98,41.93,41.96,110200.0,26.7323,26.7578,26.7259,26.7451,110200.0
2008-02-08 10:10:00,41.97,42.03,41.97,42.0,248200.0,26.7514,26.7897,26.7514,26.7706,248200.0
2008-02-08 10:15:00,41.99,42.03,41.99,42.0,135500.0,26.7642,26.7897,26.7642,26.7706,135500.0
2008-02-08 10:20:00,41.99,42.03,41.99,42.03,126400.0,26.7642,26.7897,26.7642,26.7897,126400.0
2008-02-08 10:25:00,42.03,42.05,42.0,42.04,79500.0,26.7897,26.8024,26.7706,26.7961,79500.0
2008-02-08 10:30:00,42.04,42.05,42.0,42.04,56500.0,26.7961,26.8024,26.7706,26.7961,56500.0
2008-02-08 10:35:00,42.04,42.04,41.95,41.99,27500.0,26.7961,26.7961,26.7387,26.7642,27500.0
2008-02-08 10:40:00,41.99,42.08,41.99,42.03,109000.0,26.7642,26.8215,26.7642,26.7897,109000.0
2008-02-08 10:45:00,42.03,42.08,42.02,42.03,380600.0,26.7897,26.8215,26.7833,26.7897,380600.0
2008-02-08 10:50:00,42.02,42.06,41.95,42.03,206700.0,26.7833,26.8088,26.7387,26.7897,206700.0
2008-02-08 10:55:00,42.03,42.08,42.01,42.05,90900.0,26.7897,26.8215,26.7769,26.8024,90900.0
2008-02-08 11:00:00,42.06,42.09,42.03,42.07,93500.0,26.8088,26.8279,26.7897,26.8152,93500.0
2008-02-08 11:05:00,42.08,42.25,42.07,42.19,118100.0,26.8215,26.9299,26.8152,26.8917,118100.0
2008-02-08 11:10:00,42.2,42.27,42.07,42.07,51100.0,26.898,26.9427,26.8152,26.8152,51100.0
2008-02-08 11:15:00,42.07,42.19,42.07,42.19,87500.0,26.8152,26.8917,26.8152,26.8917,87500.0
2008-02-08 11:20:00,42.19,42.21,42.13,42.17,56300.0,26.8917,26.9044,26.8534,26.8789,56300.0
2008-02-08 11:25:00,42.17,42.18,42.11,42.14,84600.0,26.8789,26.8853,26.8407,26.8598,84600.0
2008-02-08 11:30:00,42.13,42.23,42.13,42.22,57600.0,26.8534,26.9172,26.8534,26.9108,57600.0
2008-02-08 11:35:00,42.22,42.23,42.21,42.23,60700.0,26.9108,26.9172,26.9044,26.9172,60700.0
2008-02-08 11:40:00,42.24,42.26,42.21,42.23,37400.0,26.9235,26.9363,26.9044,26.9172,37400.0
2008-02-08 11:45:00,42.22,42.28,42.15,42.26,56700.0,26.9108,26.949,26.8662,26.9363,56700.0
2008-02-08 11:50:00,42.26,42.28,42.1,42.13,37800.0,26.9363,26.949,26.8343,26.8534,37800.0
2008-02-08 11:55:00,42.11,42.13,41.93,42.03,73900.0,26.8407,26.8534,26.7259,26.7897,73900.0
2008-02-08 12:00:00,42.03,42.05,42.0,42.01,31400.0,26.7897,26.8024,26.7706,26.7769,31400.0
2008-02-08 12:05:00,42.02,42.09,42.0,42.02,33100.0,26.7833,26.8279,26.7706,26.7833,33100.0
2008-02-08 12:10:00,42.0,42.03,41.92,41.95,32600.0,26.7706,26.7897,26.7196,26.7387,32600.0
2008-02-08 12:15:00,41.95,41.97,41.89,41.92,45700.0,26.7387,26.7514,26.7004,26.7196,45700.0
2008-02-08 12:20:00,41.9,41.91,41.81,41.83,68100.0,26.7068,26.7132,26.6495,26.6622,68100.0
2008-02-08 12:25:00,41.83,41.88,41.82,41.88,68100.0,26.6622,26.6941,26.6558,26.6941,68100.0
2008-02-08 12:30:00,41.88,41.97,41.88,41.96,42600.0,26.6941,26.7514,26.6941,26.7451,42600.0
2008-02-08 12:35:00,41.96,42.02,41.94,42.0,62800.0,26.7451,26.7833,26.7323,26.7706,62800.0
2008-02-08 12:40:00,42.0,42.02,41.92,41.99,53100.0,26.7706,26.7833,26.7196,26.7642,53100.0
2008-02-08 12:45:00,42.0,42.0,41.79,41.79,30200.0,26.7706,26.7706,26.6367,26.6367,30200.0
2008-02-08 12:50:00,41.79,41.91,41.77,41.88,33200.0,26.6367,26.7132,26.624,26.6941,33200.0
2008-02-08 12:55:00,41.88,41.91,41.87,41.91,16300.0,26.6941,26.7132,26.6877,26.7132,16300.0
2008-02-08 13:00:00,41.91,41.92,41.8,41.83,21100.0,26.7132,26.7196,26.6431,26.6622,21100.0
2008-02-08 13:05:00,41.83,41.84,41.78,41.82,22900.0,26.6622,26.6686,26.6303,26.6558,22900.0
2008-02-08 13:10:00,41.82,41.83,41.63,41.68,31200.0,26.6558,26.6622,26.5347,26.5666,31200.0
2008-02-08 13:15:00,41.68,41.7,41.56,41.57,44200.0,26.5666,26.5793,26.4901,26.4965,44200.0
2008-02-08 13:20:00,41.57,41.58,41.53,41.55,48300.0,26.4965,26.5029,26.471,26.4837,48300.0
2008-02-08 13:25:00,41.55,41.66,41.55,41.62,72200.0,26.4837,26.5538,26.4837,26.5283,72200.0
2008-02-08 13:30:00,41.62,41.62,41.49,41.53,37500.0,26.5283,26.5283,26.4455,26.471,37500.0
2008-02-08 13:35:00,41.53,41.53,41.38,41.46,53900.0,26.471,26.471,26.3754,26.4264,53900.0
2008-02-08 13:40:00,41.46,41.49,41.37,41.44,45900.0,26.4264,26.4455,26.369,26.4136,45900.0
2008-02-08 13:45:00,41.44,41.6,41.41,41.6,48900.0,26.4136,26.5156,26.3945,26.5156,48900.0
2008-02-08 13:50:00,41.6,41.71,41.52,41.57,80400.0,26.5156,26.5857,26.4646,26.4965,80400.0
2008-02-08 13:55:00,41.57,41.57,41.53,41.53,31100.0,26.4965,26.4965,26.471,26.471,31100.0
2008-02-08 14:00:00,41.53,41.57,41.51,41.52,30800.0,26.471,26.4965,26.4582,26.4646,30800.0
2008-02-08 14:05:00,41.52,41.6,41.52,41.53,38100.0,26.4646,26.5156,26.4646,26.471,38100.0
2008-02-08 14:10:00,41.53,41.55,41.5,41.53,32900.0,26.471,26.4837,26.4519,26.471,32900.0
2008-02-08 14:15:00,41.53,41.62,41.53,41.62,86900.0,26.471,26.5283,26.471,26.5283,86900.0
2008-02-08 14:20:00,41.63,41.69,41.54,41.58,93300.0,26.5347,26.573,26.4774,26.5029,93300.0
2008-02-08 14:25:00,41.58,41.65,41.57,41.61,67300.0,26.5029,26.5475,26.4965,26.522,67300.0
2008-02-08 14:30:00,41.61,41.62,41.54,41.56,55000.0,26.522,26.5283,26.4774,26.4901,55000.0
2008-02-08 14:35:00,41.57,41.58,41.53,41.54,45400.0,26.4965,26.5029,26.471,26.4774,45400.0
2008-02-08 14:40:00,41.54,41.54,41.49,41.5,31600.0,26.4774,26.4774,26.4455,26.4519,31600.0
2008-02-08 14:45:00,41.49,41.51,41.36,41.37,60200.0,26.4455,26.4582,26.3626,26.369,60200.0
2008-02-08 14:50:00,41.37,41.51,41.37,41.47,46400.0,26.369,26.4582,26.369,26.4327,46400.0
2008-02-08 14:55:00,41.48,41.6,41.47,41.47,32300.0,26.4391,26.5156,26.4327,26.4327,32300.0
2008-02-08 15:00:00,41.48,41.51,41.41,41.43,49800.0,26.4391,26.4582,26.3945,26.4072,49800.0
2008-02-08 15:05:00,41.42,41.47,41.4,41.42,57100.0,26.4009,26.4327,26.3881,26.4009,57100.0
2008-02-08 15:10:00,41.43,41.5,41.43,41.47,32000.0,26.4072,26.4519,26.4072,26.4327,32000.0
2008-02-08 15:15:00,41.47,41.64,41.47,41.64,33200.0,26.4327,26.5411,26.4327,26.5411,33200.0
2008-02-08 15:20:00,41.64,41.64,41.45,41.52,61700.0,26.5411,26.5411,26.42,26.4646,61700.0
2008-02-08 15:25:00,41.52,41.59,41.52,41.57,32700.0,26.4646,26.5092,26.4646,26.4965,32700.0
2008-02-08 15:30:00,41.56,41.62,41.52,41.56,95600.0,26.4901,26.5283,26.4646,26.4901,95600.0
2008-02-08 15:35:00,41.55,41.57,41.44,41.45,73100.0,26.4837,26.4965,26.4136,26.42,73100.0
2008-02-08 15:40:00,41.45,41.47,41.37,41.46,84700.0,26.42,26.4327,26.369,26.4264,84700.0
2008-02-08 15:45:00,41.47,41.58,41.47,41.49,89600.0,26.4327,26.5029,26.4327,26.4455,89600.0
2008-02-08 15:50:00,41.49,41.51,41.37,41.42,148300.0,26.4455,26.4582,26.369,26.4009,148300.0
2008-02-08 15:55:00,41.42,41.46,41.35,41.45,148300.0,26.4009,26.4264,26.3562,26.42,148300.0
2008-02-11 09:30:00,41.48,42.24,41.48,42.07,145700.0,26.4391,26.9235,26.4391,26.8152,145700.0
2008-02-11 09:35:00,42.07,42.15,41.95,41.98,81800.0,26.8152,26.8662,26.7387,26.7578,81800.0
2008-02-11 09:40:00,41.95,41.99,41.9,41.99,85900.0,26.7387,26.7642,26.7068,26.7642,85900.0
2008-02-11 09:45:00,41.98,42.09,41.91,41.97,138700.0,26.7578,26.8279,26.7132,26.7514,138700.0
2008-02-11 09:50:00,41.98,42.01,41.89,41.94,103300.0,26.7578,26.7769,26.7004,26.7323,103300.0
2008-02-11 09:55:00,41.94,42.18,41.9,42.0,116000.0,26.7323,26.8853,26.7068,26.7706,116000.0
2008-02-11 10:00:00,42.0,42.05,41.91,42.0,75900.0,26.7706,26.8024,26.7132,26.7706,75900.0
2008-02-11 10:05:00,42.0,42.07,41.96,42.01,105500.0,26.7706,26.8152,26.7451,26.7769,105500.0
2008-02-11 10:10:00,42.0,42.15,41.95,42.06,99200.0,26.7706,26.8662,26.7387,26.8088,99200.0
2008-02-11 10:15:00,42.06,42.21,42.03,42.18,103300.0,26.8088,26.9044,26.7897,26.8853,103300.0
2008-02-11 10:20:00,42.18,42.21,42.11,42.16,93000.0,26.8853,26.9044,26.8407,26.8725,93000.0
2008-02-11 10:25:00,42.16,42.2,42.11,42.16,59700.0,26.8725,26.898,26.8407,26.8725,59700.0
2008-02-11 10:30:00,42.17,42.29,42.15,42.28,53500.0,26.8789,26.9554,26.8662,26.949,53500.0
2008-02-11 10:35:00,42.27,42.34,42.25,42.32,118600.0,26.9427,26.9873,26.9299,26.9745,118600.0
2008-02-11 10:40:00,42.32,42.35,42.31,42.32,62600.0,26.9745,26.9936,26.9681,26.9745,62600.0
2008-02-11 10:45:00,42.32,42.35,42.31,42.34,39800.0,26.9745,26.9936,26.9681,26.9873,39800.0
2008-02-11 10:50:00,42.34,42.43,42.29,42.41,72800.0,26.9873,27.0446,26.9554,27.0319,72800.0
2008-02-11 10:55:00,42.4,42.42,42.34,42.4,49100.0,27.0255,27.0383,26.9873,27.0255,49100.0
2008-02-11 11:00:00,42.41,42.44,42.35,42.38,34200.0,27.0319,27.051,26.9936,27.0128,34200.0
2008-02-11 11:05:00,42.37,42.44,42.35,42.35,82800.0,27.0064,27.051,26.9936,26.9936,82800.0
2008-02-11 11:10:00,42.35,42.39,42.33,42.35,80600.0,26.9936,27.0191,26.9809,26.9936,80600.0
2008-02-11 11:15:00,42.35,42.49,42.35,42.49,103500.0,26.9936,27.0829,26.9936,27.0829,103500.0
2008-02-11 11:20:00,42.49,42.59,42.47,42.53,95500.0,27.0829,27.1466,27.0701,27.1084,95500.0
2008-02-11 11:25:00,42.53,42.57,42.49,42.55,56500.0,27.1084,27.1339,27.0829,27.1211,56500.0
2008-02-11 11:30:00,42.56,42.58,42.45,42.49,107500.0,27.1275,27.1402,27.0574,27.0829,107500.0
2008-02-11 11:35:00,42.49,42.55,42.45,42.5,53100.0,27.0829,27.1211,27.0574,27.0893,53100.0
2008-02-11 11:40:00,42.51,42.71,42.51,42.56,133700.0,27.0956,27.2231,27.0956,27.1275,133700.0
2008-02-11 11:45:00,42.58,42.6,42.51,42.57,46100.0,27.1402,27.153,27.0956,27.1339,46100.0
2008-02-11 11:50:00,42.57,42.76,42.55,42.75,47700.0,27.1339,27.255,27.1211,27.2486,47700.0
2008-02-11 11:55:00,42.75,42.79,42.68,42.76,41300.0,27.2486,27.2741,27.204,27.255,41300.0
2008-02-11 12:00:00,42.78,42.87,42.75,42.83,35800.0,27.2677,27.3251,27.2486,27.2996,35800.0
2008-02-11 12:05:00,42.83,42.92,42.74,42.77,58800.0,27.2996,27.357,27.2422,27.2613,58800.0
2008-02-11 12:10:00,42.76,42.82,42.74,42.76,39000.0,27.255,27.2932,27.2422,27.255,39000.0
2008-02-11 12:15:00,42.76,42.84,42.67,42.7,34300.0,27.255,27.306,27.1976,27.2167,34300.0
2008-02-11 12:20:00,42.71,42.81,42.7,42.73,35000.0,27.2231,27.2868,27.2167,27.2359,35000.0
2008-02-11 12:25:00,42.73,42.73,42.61,42.61,36400.0,27.2359,27.2359,27.1594,27.1594,36400.0
2008-02-11 12:30:00,42.61,42.71,42.56,42.56,101900.0,27.1594,27.2231,27.1275,27.1275,101900.0
2008-02-11 12:35:00,42.56,42.86,42.56,42.68,118000.0,27.1275,27.3187,27.1275,27.204,118000.0
2008-02-11 12:40:00,42.68,42.89,42.65,42.89,45900.0,27.204,27.3378,27.1849,27.3378,45900.0
2008-02-11 12:45:00,42.88,42.97,42.86,42.95,45600.0,27.3315,27.3888,27.3187,27.3761,45600.0
2008-02-11 12:50:00,42.95,43.02,42.91,42.96,73800.0,27.3761,27.4207,27.3506,27.3825,73800.0
2008-02-11 12:55:00,42.94,42.94,42.84,42.94,23600.0,27.3697,27.3697,27.306,27.3697,23600.0
2008-02-11 13:00:00,42.94,43.01,42.91,42.91,37500.0,27.3697,27.4143,27.3506,27.3506,37500.0
2008-02-11 13:05:00,42.93,42.93,42.78,42.8,43000.0,27.3633,27.3633,27.2677,27.2805,43000.0
2008-02-11 13:10:00,42.8,42.81,42.77,42.81,31700.0,27.2805,27.2868,27.2613,27.2868,31700.0
2008-02-11 13:15:00,42.81,42.83,42.66,42.66,44800.0,27.2868,27.2996,27.1912,27.1912,44800.0
2008-02-11 13:20:00,42.68,42.78,42.66,42.74,32500.0,27.204,27.2677,27.1912,27.2422,32500.0
2008-02-11 13:25:00,42.74,42.86,42.7,42.86,46400.0,27.2422,27.3187,27.2167,27.3187,46400.0
2008-02-11 13:30:00,42.87,42.91,42.75,42.81,36300.0,27.3251,27.3506,27.2486,27.2868,36300.0
2008-02-11 13:35:00,42.84,42.87,42.76,42.87,25800.0,27.306,27.3251,27.255,27.3251,25800.0
2008-02-11 13:40:00,42.87,43.01,42.8,42.95,125000.0,27.3251,27.4143,27.2805,27.3761,125000.0
2008-02-11 13:45:00,42.94,42.98,42.81,42.9,82900.0,27.3697,27.3952,27.2868,27.3442,82900.0
2008-02-11 13:50:00,42.9,42.95,42.82,42.84,50400.0,27.3442,27.3761,27.2932,27.306,50400.0
2008-02-11 13:55:00,42.85,42.9,42.8,42.89,107100.0,27.3123,27.3442,27.2805,27.3378,107100.0
2008-02-11 14:00:00,42.88,42.95,42.85,42.91,36800.0,27.3315,27.3761,27.3123,27.3506,36800.0
2008-02-11 14:05:00,42.89,42.97,42.88,42.92,51000.0,27.3378,27.3888,27.3315,27.357,51000.0
2008-02-11 14:10:00,42.93,43.0,42.89,42.91,44400.0,27.3633,27.408,27.3378,27.3506,44400.0
2008-02-11 14:15:00,42.93,42.93,42.76,42.79,94900.0,27.3633,27.3633,27.255,27.2741,94900.0
2008-02-11 14:20:00,42.79,42.86,42.75,42.82,43600.0,27.2741,27.3187,27.2486,27.2932,43600.0
2008-02-11 14:25:00,42.82,42.85,42.77,42.81,27300.0,27.2932,27.3123,27.2613,27.2868,27300.0
2008-02-11 14:30:00,42.8,42.85,42.7,42.79,85500.0,27.2805,27.3123,27.2167,27.2741,85500.0
2008-02-11 14:35:00,42.79,42.85,42.74,42.82,106500.0,27.2741,27.3123,27.2422,27.2932,106500.0
2008-02-11 14:40:00,42.83,42.93,42.81,42.9,62200.0,27.2996,27.3633,27.2868,27.3442,62200.0
2008-02-11 14:45:00,42.92,42.92,42.78,42.78,40500.0,27.357,27.357,27.2677,27.2677,40500.0
2008-02-11 14:50:00,42.79,42.86,42.75,42.84,28400.0,27.2741,27.3187,27.2486,27.306,28400.0
2008-02-11 14:55:00,42.84,42.88,42.78,42.83,20000.0,27.306,27.3315,27.2677,27.2996,20000.0
2008-02-11 15:00:00,42.84,42.84,42.66,42.8,35200.0,27.306,27.306,27.1912,27.2805,35200.0
2008-02-11 15:05:00,42.8,42.85,42.7,42.84,57100.0,27.2805,27.3123,27.2167,27.306,57100.0
2008-02-11 15:10:00,42.84,42.87,42.8,42.86,65500.0,27.306,27.3251,27.2805,27.3187,65500.0
2008-02-11 15:15:00,42.86,42.95,42.79,42.83,76100.0,27.3187,27.3761,27.2741,27.2996,76100.0
2008-02-11 15:20:00,42.83,43.0,42.83,42.97,90600.0,27.2996,27.408,27.2996,27.3888,90600.0
2008-02-11 15:25:00,42.98,42.99,42.89,42.98,52000.0,27.3952,27.4016,27.3378,27.3952,52000.0
2008-02-11 15:30:00,42.98,43.03,42.94,43.0,202100.0,27.3952,27.4271,27.3697,27.408,202100.0
2008-02-11 15:35:00,43.01,43.01,42.88,42.95,92000.0,27.4143,27.4143,27.3315,27.3761,92000.0
2008-02-11 15:40:00,42.95,42.98,42.9,42.94,119900.0,27.3761,27.3952,27.3442,27.3697,119900.0
2008-02-11 15:45:00,42.94,43.01,42.92,43.0,104300.0,27.3697,27.4143,27.357,27.408,104300.0
2008-02-11 15:50:00,43.0,43.02,42.9,42.99,145000.0,27.408,27.4207,27.3442,27.4016,145000.0
2008-02-11 15:55:00,43.0,43.02,42.94,42.96,222200.0,27.408,27.4207,27.3697,27.3825,222200.0
2008-02-12 09:30:00,43.29,43.95,43.29,43.67,250000.0,27.5928,28.0135,27.5928,27.835,250000.0
2008-02-12 09:35:00,43.67,43.88,43.42,43.87,117400.0,27.835,27.9689,27.6757,27.9625,117400.0
2008-02-12 09:40:00,43.81,43.96,43.77,43.89,98900.0,27.9242,28.0198,27.8987,27.9752,98900.0
2008-02-12 09:45:00,43.87,43.99,43.85,43.98,58000.0,27.9625,28.039,27.9497,28.0326,58000.0
2008-02-12 09:50:00,43.97,44.04,43.9,43.94,190700.0,28.0262,28.0708,27.9816,28.0071,190700.0
2008-02-12 09:55:00,43.94,44.16,43.94,44.06,81100.0,28.0071,28.1473,28.0071,28.0836,81100.0
2008-02-12 10:00:00,44.05,44.23,44.02,44.21,66400.0,28.0772,28.1919,28.0581,28.1792,66400.0
2008-02-12 10:05:00,44.21,44.36,44.19,44.3,127900.0,28.1792,28.2748,28.1664,28.2366,127900.0
2008-02-12 10:10:00,44.31,44.35,44.23,44.31,105600.0,28.2429,28.2684,28.1919,28.2429,105600.0
2008-02-12 10:15:00,44.31,44.33,44.15,44.18,121200.0,28.2429,28.2557,28.141,28.1601,121200.0
2008-02-12 10:20:00,44.19,44.35,44.17,44.28,110300.0,28.1664,28.2684,28.1537,28.2238,110300.0
2008-02-12 10:25:00,44.28,44.41,44.28,44.36,53100.0,28.2238,28.3067,28.2238,28.2748,53100.0
2008-02-12 10:30:00,44.37,44.45,44.33,44.43,53300.0,28.2812,28.3322,28.2557,28.3194,53300.0
2008-02-12 10:35:00,44.44,44.49,44.27,44.27,82000.0,28.3258,28.3577,28.2174,28.2174,82000.0
2008-02-12 10:40:00,44.27,44.37,44.27,44.27,90500.0,28.2174,28.2812,28.2174,28.2174,90500.0
2008-02-12 10:45:00,44.27,44.5,44.15,44.5,124400.0,28.2174,28.364,28.141,28.364,124400.0
2008-02-12 10:50:00,44.5,44.56,44.45,44.49,122200.0,28.364,28.4023,28.3322,28.3577,122200.0
2008-02-12 10:55:00,44.49,44.5,44.41,44.42,53800.0,28.3577,28.364,28.3067,28.313,53800.0
2008-02-12 11:00:00,44.43,44.43,44.26,44.27,101500.0,28.3194,28.3194,28.2111,28.2174,101500.0
2008-02-12 11:05:00,44.28,44.32,44.22,44.31,166400.0,28.2238,28.2493,28.1856,28.2429,166400.0
2008-02-12 11:10:00,44.33,44.37,44.18,44.33,156400.0,28.2557,28.2812,28.1601,28.2557,156400.0
2008-02-12 11:15:00,44.33,44.36,44.15,44.16,105100.0,28.2557,28.2748,28.141,28.1473,105100.0
2008-02-12 11:20:00,44.15,44.22,44.0,44.03,138900.0,28.141,28.1856,28.0453,28.0645,138900.0
2008-02-12 11:25:00,44.03,44.11,44.0,44.03,143100.0,28.0645,28.1155,28.0453,28.0645,143100.0
2008-02-12 11:30:00,44.03,44.13,44.03,44.1,63500.0,28.0645,28.1282,28.0645,28.1091,63500.0
2008-02-12 11:35:00,44.1,44.13,44.06,44.12,95000.0,28.1091,28.1282,28.0836,28.1218,95000.0
2008-02-12 11:40:00,44.12,44.21,44.1,44.2,60900.0,28.1218,28.1792,28.1091,28.1728,60900.0
2008-02-12 11:45:00,44.2,44.27,44.17,44.26,40800.0,28.1728,28.2174,28.1537,28.2111,40800.0
2008-02-12 11:50:00,44.25,44.26,44.08,44.08,60600.0,28.2047,28.2111,28.0963,28.0963,60600.0
2008-02-12 11:55:00,44.08,44.1,44.01,44.03,55200.0,28.0963,28.1091,28.0517,28.0645,55200.0
2008-02-12 12:00:00,44.03,44.04,43.94,44.0,121100.0,28.0645,28.0708,28.0071,28.0453,121100.0
2008-02-12 12:05:00,44.0,44.01,43.98,43.99,53700.0,28.0453,28.0517,28.0326,28.039,53700.0
2008-02-12 12:10:00,43.99,44.01,43.8,43.87,81600.0,28.039,28.0517,27.9179,27.9625,81600.0
2008-02-12 12:15:00,43.87,43.87,43.76,43.78,91000.0,27.9625,27.9625,27.8924,27.9051,91000.0
2008-02-12 12:20:00,43.76,43.8,43.7,43.78,50800.0,27.8924,27.9179,27.8541,27.9051,50800.0
2008-02-12 12:25:00,43.78,43.8,43.7,43.79,47500.0,27.9051,27.9179,27.8541,27.9115,47500.0
2008-02-12 12:30:00,43.78,43.79,43.6,43.67,21600.0,27.9051,27.9115,27.7904,27.835,21600.0
2008-02-12 12:35:00,43.67,43.67,43.51,43.56,31800.0,27.835,27.835,27.733,27.7649,31800.0
2008-02-12 12:40:00,43.56,43.57,43.49,43.49,33000.0,27.7649,27.7713,27.7203,27.7203,33000.0
2008-02-12 12:45:00,43.46,43.49,43.43,43.45,24800.0,27.7012,27.7203,27.682,27.6948,24800.0
2008-02-12 12:50:00,43.44,43.52,43.43,43.48,40400.0,27.6884,27.7394,27.682,27.7139,40400.0
2008-02-12 12:55:00,43.48,43.62,43.43,43.61,57900.0,27.7139,27.8031,27.682,27.7968,57900.0
2008-02-12 13:00:00,43.61,43.66,43.59,43.66,36100.0,27.7968,27.8286,27.784,27.8286,36100.0
2008-02-12 13:05:00,43.65,43.72,43.62,43.63,37500.0,27.8223,27.8669,27.8031,27.8095,37500.0
2008-02-12 13:10:00,43.63,43.66,43.56,43.6,26200.0,27.8095,27.8286,27.7649,27.7904,26200.0
2008-02-12 13:15:00,43.6,43.73,43.6,43.67,18400.0,27.7904,27.8732,27.7904,27.835,18400.0
2008-02-12 13:20:00,43.68,43.74,43.63,43.69,48300.0,27.8414,27.8796,27.8095,27.8478,48300.0
2008-02-12 13:25:00,43.67,43.81,43.66,43.81,28900.0,27.835,27.9242,27.8286,27.9242,28900.0
2008-02-12 13:30:00,43.81,43.82,43.76,43.79,32600.0,27.9242,27.9306,27.8924,27.9115,32600.0
2008-02-12 13:35:00,43.79,43.8,43.64,43.67,28800.0,27.9115,27.9179,27.8159,27.835,28800.0
2008-02-12 13:40:00,43.67,43.68,43.64,43.66,10200.0,27.835,27.8414,27.8159,27.8286,10200.0
2008-02-12 13:45:00,43.67,43.75,43.66,43.75,18600.0,27.835,27.886,27.8286,27.886,18600.0
2008-02-12 13:50:00,43.76,43.83,43.75,43.77,40700.0,27.8924,27.937,27.886,27.8987,40700.0
2008-02-12 13:55:00,43.76,43.8,43.76,43.77,25700.0,27.8924,27.9179,27.8924,27.8987,25700.0
2008-02-12 14:00:00,43.77,43.79,43.74,43.77,26700.0,27.8987,27.9115,27.8796,27.8987,26700.0
2008-02-12 14:05:00,43.75,43.78,43.68,43.69,23100.0,27.886,27.9051,27.8414,27.8478,23100.0
2008-02-12 14:10:00,43.68,43.79,43.68,43.69,27100.0,27.8414,27.9115,27.8414,27.8478,27100.0
2008-02-12 14:15:00,43.69,43.71,43.58,43.58,53800.0,27.8478,27.8605,27.7776,27.7776,53800.0
2008-02-12 14:20:00,43.57,43.62,43.57,43.59,20300.0,27.7713,27.8031,27.7713,27.784,20300.0
2008-02-12 14:25:00,43.6,43.62,43.58,43.59,14500.0,27.7904,27.8031,27.7776,27.784,14500.0
2008-02-12 14:30:00,43.59,43.6,43.51,43.55,25700.0,27.784,27.7904,27.733,27.7585,25700.0
2008-02-12 14:35:00,43.55,43.58,43.53,43.56,22600.0,27.7585,27.7776,27.7458,27.7649,22600.0
2008-02-12 14:40:00,43.56,43.58,43.46,43.53,55600.0,27.7649,27.7776,27.7012,27.7458,55600.0
2008-02-12 14:45:00,43.54,43.66,43.53,43.66,25100.0,27.7521,27.8286,27.7458,27.8286,25100.0
2008-02-12 14:50:00,43.65,43.72,43.63,43.7,32400.0,27.8223,27.8669,27.8095,27.8541,32400.0
2008-02-12 14:55:00,43.72,43.75,43.69,43.75,22100.0,27.8669,27.886,27.8478,27.886,22100.0
2008-02-12 15:00:00,43.74,43.77,43.57,43.57,30100.0,27.8796,27.8987,27.7713,27.7713,30100.0
2008-02-12 15:05:00,43.6,43.63,43.51,43.6,50700.0,27.7904,27.8095,27.733,27.7904,50700.0
2008-02-12 15:10:00,43.62,43.67,43.59,43.61,35000.0,27.8031,27.835,27.784,27.7968,35000.0
2008-02-12 15:15:00,43.6,43.71,43.57,43.65,39400.0,27.7904,27.8605,27.7713,27.8223,39400.0
2008-02-12 15:20:00,43.65,43.65,43.45,43.48,40200.0,27.8223,27.8223,27.6948,27.7139,40200.0
2008-02-12 15:25:00,43.47,43.5,43.4,43.46,49100.0,27.7075,27.7266,27.6629,27.7012,49100.0
2008-02-12 15:30:00,43.46,43.51,43.36,43.37,39500.0,27.7012,27.733,27.6374,27.6438,39500.0
2008-02-12 15:35:00,43.35,43.37,43.25,43.28,51900.0,27.631,27.6438,27.5673,27.5864,51900.0
2008-02-12 15:40:00,43.28,43.44,43.25,43.4,89900.0,27.5864,27.6884,27.5673,27.6629,89900.0
2008-02-12 15:45:00,43.41,43.56,43.36,43.51,84300.0,27.6693,27.7649,27.6374,27.733,84300.0
2008-02-12 15:50:00,43.51,43.56,43.45,43.45,76900.0,27.733,27.7649,27.6948,27.6948,76900.0
2008-02-12 15:55:00,43.46,43.63,43.46,43.58,153200.0,27.7012,27.8095,27.7012,27.7776,153200.0
2008-02-13 09:30:00,43.99,44.0,43.7,43.92,90200.0,28.039,28.0453,27.8541,27.9944,90200.0
2008-02-13 09:35:00,43.91,44.0,43.81,43.84,48100.0,27.988,28.0453,27.9242,27.9434,48100.0
2008-02-13 09:40:00,43.82,43.87,43.64,43.66,39200.0,27.9306,27.9625,27.8159,27.8286,39200.0
2008-02-13 09:45:00,43.64,43.72,43.53,43.6,50900.0,27.8159,27.8669,27.7458,27.7904,50900.0
2008-02-13 09:50:00,43.57,43.67,43.57,43.61,41500.0,27.7713,27.835,27.7713,27.7968,41500.0
2008-02-13 09:55:00,43.6,43.65,43.52,43.53,33800.0,27.7904,27.8223,27.7394,27.7458,33800.0
2008-02-13 10:00:00,43.53,43.65,43.36,43.52,77700.0,27.7458,27.8223,27.6374,27.7394,77700.0
2008-02-13 10:05:00,43.51,43.63,43.47,43.63,44600.0,27.733,27.8095,27.7075,27.8095,44600.0
2008-02-13 10:10:00,43.62,43.87,43.62,43.79,73100.0,27.8031,27.9625,27.8031,27.9115,73100.0
2008-02-13 10:15:00,43.79,43.89,43.73,43.8,98200.0,27.9115,27.9752,27.8732,27.9179,98200.0
2008-02-13 10:20:00,43.8,43.88,43.65,43.7,97300.0,27.9179,27.9689,27.8223,27.8541,97300.0
2008-02-13 10:25:00,43.67,43.91,43.63,43.82,162000.0,27.835,27.988,27.8095,27.9306,162000.0
2008-02-13 10:30:00,43.82,43.92,43.71,43.71,200200.0,27.9306,27.9944,27.8605,27.8605,200200.0
2008-02-13 10:35:00,43.72,44.05,43.62,44.05,115800.0,27.8669,28.0772,27.8031,28.0772,115800.0
2008-02-13 10:40:00,44.04,44.08,43.81,43.86,104000.0,28.0708,28.0963,27.9242,27.9561,104000.0
2008-02-13 10:45:00,43.86,43.96,43.71,43.81,107100.0,27.9561,28.0198,27.8605,27.9242,107100.0
2008-02-13 10:50:00,43.81,43.94,43.78,43.82,107700.0,27.9242,28.0071,27.9051,27.9306,107700.0
2008-02-13 10:55:00,43.81,43.86,43.75,43.78,66600.0,27.9242,27.9561,27.886,27.9051,66600.0
2008-02-13 11:00:00,43.77,43.88,43.74,43.82,177400.0,27.8987,27.9689,27.8796,27.9306,177400.0
2008-02-13 11:05:00,43.8,43.88,43.7,43.87,55300.0,27.9179,27.9689,27.8541,27.9625,55300.0
2008-02-13 11:10:00,43.86,44.05,43.86,44.05,52900.0,27.9561,28.0772,27.9561,28.0772,52900.0
2008-02-13 11:15:00,44.02,44.22,43.99,44.16,69100.0,28.0581,28.1856,28.039,28.1473,69100.0
2008-02-13 11:20:00,44.15,44.27,44.15,44.27,56200.0,28.141,28.2174,28.141,28.2174,56200.0
2008-02-13 11:25:00,44.25,44.48,44.25,44.48,90900.0,28.2047,28.3513,28.2047,28.3513,90900.0
2008-02-13 11:30:00,44.47,44.58,44.42,44.43,138500.0,28.3449,28.415,28.313,28.3194,138500.0
2008-02-13 11:35:00,44.43,44.49,44.4,44.49,49600.0,28.3194,28.3577,28.3003,28.3577,49600.0
2008-02-13 11:40:00,44.49,44.55,44.44,44.46,71400.0,28.3577,28.3959,28.3258,28.3385,71400.0
2008-02-13 11:45:00,44.46,44.47,44.4,44.44,39400.0,28.3385,28.3449,28.3003,28.3258,39400.0
2008-02-13 11:50:00,44.41,44.43,44.21,44.21,63300.0,28.3067,28.3194,28.1792,28.1792,63300.0
2008-02-13 11:55:00,44.19,44.28,44.14,44.21,34500.0,28.1664,28.2238,28.1346,28.1792,34500.0
2008-02-13 12:00:00,44.19,44.32,44.19,44.28,23200.0,28.1664,28.2493,28.1664,28.2238,23200.0
2008-02-13 12:05:00,44.29,44.3,44.23,44.29,23100.0,28.2302,28.2366,28.1919,28.2302,23100.0
2008-02-13 12:10:00,44.29,44.35,44.28,44.32,37400.0,28.2302,28.2684,28.2238,28.2493,37400.0
2008-02-13 12:15:00,44.32,44.35,44.28,44.32,38800.0,28.2493,28.2684,28.2238,28.2493,38800.0
2008-02-13 12:20:00,44.33,44.37,44.3,44.3,33600.0,28.2557,28.2812,28.2366,28.2366,33600.0
2008-02-13 12:25:00,44.3,44.3,44.19,44.2,48200.0,28.2366,28.2366,28.1664,28.1728,48200.0
2008-02-13 12:30:00,44.19,44.21,44.14,44.16,20700.0,28.1664,28.1792,28.1346,28.1473,20700.0
2008-02-13 12:35:00,44.16,44.17,44.13,44.15,23900.0,28.1473,28.1537,28.1282,28.141,23900.0
2008-02-13 12:40:00,44.14,44.21,44.13,44.14,56300.0,28.1346,28.1792,28.1282,28.1346,56300.0
2008-02-13 12:45:00,44.13,44.27,44.1,44.15,144800.0,28.1282,28.2174,28.1091,28.141,144800.0
2008-02-13 12:50:00,44.13,44.18,44.07,44.13,45400.0,28.1282,28.1601,28.09,28.1282,45400.0
2008-02-13 12:55:00,44.13,44.13,44.09,44.1,37900.0,28.1282,28.1282,28.1027,28.1091,37900.0
2008-02-13 13:00:00,44.09,44.13,44.05,44.13,33500.0,28.1027,28.1282,28.0772,28.1282,33500.0
2008-02-13 13:05:00,44.13,44.17,44.11,44.12,52100.0,28.1282,28.1537,28.1155,28.1218,52100.0
2008-02-13 13:10:00,44.12,44.13,44.07,44.11,27600.0,28.1218,28.1282,28.09,28.1155,27600.0
2008-02-13 13:15:00,44.09,44.13,44.09,44.12,24000.0,28.1027,28.1282,28.1027,28.1218,24000.0
2008-02-13 13:20:00,44.1,44.21,44.07,44.09,70400.0,28.1091,28.1792,28.09,28.1027,70400.0
2008-02-13 13:25:00,44.08,44.09,44.05,44.06,34400.0,28.0963,28.1027,28.0772,28.0836,34400.0
2008-02-13 13:30:00,44.06,44.09,44.05,44.07,34600.0,28.0836,28.1027,28.0772,28.09,34600.0
2008-02-13 13:35:00,44.06,44.08,44.04,44.07,21000.0,28.0836,28.0963,28.0708,28.09,21000.0
2008-02-13 13:40:00,44.05,44.07,43.98,44.04,35300.0,28.0772,28.09,28.0326,28.0708,35300.0
2008-02-13 13:45:00,44.04,44.13,43.99,44.03,24800.0,28.0708,28.1282,28.039,28.0645,24800.0
2008-02-13 13:50:00,44.0,44.06,43.95,43.98,35100.0,28.0453,28.0836,28.0135,28.0326,35100.0
2008-02-13 13:55:00,43.98,44.02,43.9,43.92,45800.0,28.0326,28.0581,27.9816,27.9944,45800.0
2008-02-13 14:00:00,43.91,43.92,43.87,43.88,24700.0,27.988,27.9944,27.9625,27.9689,24700.0
2008-02-13 14:05:00,43.89,43.92,43.84,43.88,21200.0,27.9752,27.9944,27.9434,27.9689,21200.0
2008-02-13 14:10:00,43.87,43.88,43.7,43.79,92300.0,27.9625,27.9689,27.8541,27.9115,92300.0
2008-02-13 14:15:00,43.78,43.84,43.69,43.74,53000.0,27.9051,27.9434,27.8478,27.8796,53000.0
2008-02-13 14:20:00,43.74,43.78,43.67,43.74,50300.0,27.8796,27.9051,27.835,27.8796,50300.0
2008-02-13 14:25:00,43.75,43.78,43.69,43.7,29600.0,27.886,27.9051,27.8478,27.8541,29600.0
2008-02-13 14:30:00,43.71,43.72,43.64,43.69,55200.0,27.8605,27.8669,27.8159,27.8478,55200.0
2008-02-13 14:35:00,43.71,43.74,43.69,43.72,36300.0,27.8605,27.8796,27.8478,27.8669,36300.0
2008-02-13 14:40:00,43.71,43.72,43.57,43.62,49200.0,27.8605,27.8669,27.7713,27.8031,49200.0
2008-02-13 14:45:00,43.62,43.65,43.51,43.52,96900.0,27.8031,27.8223,27.733,27.7394,96900.0
2008-02-13 14:50:00,43.51,43.63,43.51,43.63,49300.0,27.733,27.8095,27.733,27.8095,49300.0
2008-02-13 14:55:00,43.64,43.83,43.62,43.75,38200.0,27.8159,27.937,27.8031,27.886,38200.0
2008-02-13 15:00:00,43.75,43.82,43.74,43.76,49300.0,27.886,27.9306,27.8796,27.8924,49300.0
2008-02-13 15:05:00,43.75,43.87,43.71,43.87,68000.0,27.886,27.9625,27.8605,27.9625,68000.0
2008-02-13 15:10:00,43.85,43.89,43.77,43.78,45200.0,27.9497,27.9752,27.8987,27.9051,45200.0
2008-02-13 15:15:00,43.77,43.84,43.77,43.8,25400.0,27.8987,27.9434,27.8987,27.9179,25400.0
2008-02-13 15:20:00,43.79,43.96,43.79,43.96,53800.0,27.9115,28.0198,27.9115,28.0198,53800.0
2008-02-13 15:25:00,43.95,44.0,43.92,43.93,31400.0,28.0135,28.0453,27.9944,28.0007,31400.0
2008-02-13 15:30:00,43.93,43.94,43.84,43.86,61500.0,28.0007,28.0071,27.9434,27.9561,61500.0
2008-02-13 15:35:00,43.86,44.01,43.85,43.98,88100.0,27.9561,28.0517,27.9497,28.0326,88100.0
2008-02-13 15:40:00,44.0,44.09,43.94,43.98,123900.0,28.0453,28.1027,28.0071,28.0326,123900.0
2008-02-13 15:45:00,43.98,44.01,43.91,43.92,53200.0,28.0326,28.0517,27.988,27.9944,53200.0
2008-02-13 15:50:00,43.91,43.92,43.82,43.86,92400.0,27.988,27.9944,27.9306,27.9561,92400.0
2008-02-13 15:55:00,43.85,44.04,43.83,43.94,293100.0,27.9497,28.0708,27.937,28.0071,293100.0
2008-02-14 09:30:00,44.06,44.37,43.96,44.22,140500.0,28.1675,28.3656,28.1035,28.2697,140500.0
2008-02-14 09:35:00,44.24,44.35,44.18,44.35,72200.0,28.2825,28.3529,28.2442,28.3529,72200.0
2008-02-14 09:40:00,44.35,44.46,44.31,44.32,45500.0,28.3529,28.4232,28.3273,28.3337,45500.0
2008-02-14 09:45:00,44.32,44.33,44.2,44.24,50800.0,28.3337,28.3401,28.257,28.2825,50800.0
2008-02-14 09:50:00,44.23,44.37,44.22,44.37,36100.0,28.2761,28.3656,28.2697,28.3656,36100.0
2008-02-14 09:55:00,44.39,44.44,44.36,44.4,80200.0,28.3784,28.4104,28.3592,28.3848,80200.0
2008-02-14 10:00:00,44.4,44.57,44.38,44.43,63200.0,28.3848,28.4935,28.372,28.404,63200.0
2008-02-14 10:05:00,44.45,44.47,44.4,44.41,43100.0,28.4168,28.4296,28.3848,28.3912,43100.0
2008-02-14 10:10:00,44.41,44.49,44.33,44.49,34000.0,28.3912,28.4424,28.3401,28.4424,34000.0
2008-02-14 10:15:00,44.48,44.51,44.44,44.47,39200.0,28.436,28.4551,28.4104,28.4296,39200.0
2008-02-14 10:20:00,44.47,44.53,44.35,44.39,53300.0,28.4296,28.4679,28.3529,28.3784,53300.0
2008-02-14 10:25:00,44.4,44.41,44.35,44.4,56400.0,28.3848,28.3912,28.3529,28.3848,56400.0
2008-02-14 10:30:00,44.4,44.42,44.28,44.3,75400.0,28.3848,28.3976,28.3081,28.3209,75400.0
2008-02-14 10:35:00,44.32,44.35,44.25,44.28,50300.0,28.3337,28.3529,28.2889,28.3081,50300.0
2008-02-14 10:40:00,44.28,44.39,44.25,44.35,78200.0,28.3081,28.3784,28.2889,28.3529,78200.0
2008-02-14 10:45:00,44.35,44.42,44.3,44.42,58300.0,28.3529,28.3976,28.3209,28.3976,58300.0
2008-02-14 10:50:00,44.42,44.51,44.35,44.45,88400.0,28.3976,28.4551,28.3529,28.4168,88400.0
2008-02-14 10:55:00,44.45,44.49,44.36,44.4,56500.0,28.4168,28.4424,28.3592,28.3848,56500.0
2008-02-14 11:00:00,44.4,44.4,44.29,44.36,64000.0,28.3848,28.3848,28.3145,28.3592,64000.0
2008-02-14 11:05:00,44.37,44.39,44.19,44.21,48200.0,28.3656,28.3784,28.2506,28.2634,48200.0
2008-02-14 11:10:00,44.2,44.28,44.16,44.27,65600.0,28.257,28.3081,28.2314,28.3017,65600.0
2008-02-14 11:15:00,44.28,44.3,44.16,44.19,56100.0,28.3081,28.3209,28.2314,28.2506,56100.0
2008-02-14 11:20:00,44.2,44.2,44.09,44.1,29900.0,28.257,28.257,28.1866,28.193,29900.0
2008-02-14 11:25:00,44.1,44.19,44.1,44.1,33300.0,28.193,28.2506,28.193,28.193,33300.0
2008-02-14 11:30:00,44.1,44.13,44.0,44.05,38100.0,28.193,28.2122,28.1291,28.1611,38100.0
2008-02-14 11:35:00,44.05,44.09,43.95,43.95,44400.0,28.1611,28.1866,28.0971,28.0971,44400.0
2008-02-14 11:40:00,43.96,44.0,43.91,43.91,41700.0,28.1035,28.1291,28.0716,28.0716,41700.0
2008-02-14 11:45:00,43.89,43.98,43.84,43.84,36000.0,28.0588,28.1163,28.0268,28.0268,36000.0
2008-02-14 11:50:00,43.85,43.92,43.83,43.84,33100.0,28.0332,28.078,28.0204,28.0268,33100.0
2008-02-14 11:55:00,43.84,43.86,43.69,43.69,66100.0,28.0268,28.0396,27.9309,27.9309,66100.0
2008-02-14 12:00:00,43.69,43.71,43.63,43.67,47300.0,27.9309,27.9437,27.8926,27.9181,47300.0
2008-02-14 12:05:00,43.66,43.84,43.66,43.8,34300.0,27.9117,28.0268,27.9117,28.0012,34300.0
2008-02-14 12:10:00,43.79,43.83,43.73,43.83,44200.0,27.9948,28.0204,27.9565,28.0204,44200.0
2008-02-14 12:15:00,43.84,43.91,43.82,43.89,31100.0,28.0268,28.0716,28.014,28.0588,31100.0
2008-02-14 12:20:00,43.89,43.91,43.82,43.87,41600.0,28.0588,28.0716,28.014,28.046,41600.0
2008-02-14 12:25:00,43.88,43.88,43.8,43.8,55200.0,28.0524,28.0524,28.0012,28.0012,55200.0
2008-02-14 12:30:00,43.8,43.8,43.7,43.78,34300.0,28.0012,28.0012,27.9373,27.9885,34300.0
2008-02-14 12:35:00,43.78,43.88,43.77,43.84,39900.0,27.9885,28.0524,27.9821,28.0268,39900.0
2008-02-14 12:40:00,43.85,43.88,43.81,43.83,32500.0,28.0332,28.0524,28.0076,28.0204,32500.0
2008-02-14 12:45:00,43.83,43.85,43.8,43.82,37200.0,28.0204,28.0332,28.0012,28.014,37200.0
2008-02-14 12:50:00,43.81,43.88,43.8,43.85,25700.0,28.0076,28.0524,28.0012,28.0332,25700.0
2008-02-14 12:55:00,43.85,43.86,43.61,43.61,39600.0,28.0332,28.0396,27.8798,27.8798,39600.0
2008-02-14 13:00:00,43.6,43.64,43.54,43.57,28000.0,27.8734,27.899,27.835,27.8542,28000.0
2008-02-14 13:05:00,43.57,43.57,43.47,43.5,34600.0,27.8542,27.8542,27.7903,27.8095,34600.0
2008-02-14 13:10:00,43.49,43.52,43.37,43.39,20700.0,27.8031,27.8222,27.7263,27.7391,20700.0
2008-02-14 13:15:00,43.39,43.48,43.38,43.48,29100.0,27.7391,27.7967,27.7327,27.7967,29100.0
2008-02-14 13:20:00,43.48,43.56,43.47,43.5,54400.0,27.7967,27.8478,27.7903,27.8095,54400.0
2008-02-14 13:25:00,43.5,43.53,43.46,43.53,22300.0,27.8095,27.8286,27.7839,27.8286,22300.0
2008-02-14 13:30:00,43.53,43.63,43.53,43.59,28900.0,27.8286,27.8926,27.8286,27.867,28900.0
2008-02-14 13:35:00,43.6,43.66,43.6,43.61,41300.0,27.8734,27.9117,27.8734,27.8798,41300.0
2008-02-14 13:40:00,43.62,43.62,43.52,43.56,29100.0,27.8862,27.8862,27.8222,27.8478,29100.0
2008-02-14 13:45:00,43.55,43.56,43.49,43.51,16600.0,27.8414,27.8478,27.8031,27.8158,16600.0
2008-02-14 13:50:00,43.5,43.5,43.41,43.46,32700.0,27.8095,27.8095,27.7519,27.7839,32700.0
2008-02-14 13:55:00,43.47,43.51,43.45,43.46,18400.0,27.7903,27.8158,27.7775,27.7839,18400.0
2008-02-14 14:00:00,43.46,43.52,43.46,43.46,23900.0,27.7839,27.8222,27.7839,27.7839,23900.0
2008-02-14 14:05:00,43.44,43.48,43.43,43.46,19800.0,27.7711,27.7967,27.7647,27.7839,19800.0
2008-02-14 14:10:00,43.46,43.47,43.36,43.37,29700.0,27.7839,27.7903,27.7199,27.7263,29700.0
2008-02-14 14:15:00,43.36,43.41,43.31,43.4,31500.0,27.7199,27.7519,27.688,27.7455,31500.0
2008-02-14 14:20:00,43.39,43.44,43.37,43.42,18400.0,27.7391,27.7711,27.7263,27.7583,18400.0
2008-02-14 14:25:00,43.41,43.46,43.35,43.38,35600.0,27.7519,27.7839,27.7136,27.7327,35600.0
2008-02-14 14:30:00,43.38,43.42,43.36,43.42,14500.0,27.7327,27.7583,27.7199,27.7583,14500.0
2008-02-14 14:35:00,43.42,43.54,43.39,43.54,48500.0,27.7583,27.835,27.7391,27.835,48500.0
2008-02-14 14:40:00,43.52,43.53,43.44,43.53,44100.0,27.8222,27.8286,27.7711,27.8286,44100.0
2008-02-14 14:45:00,43.52,43.53,43.16,43.27,77900.0,27.8222,27.8286,27.5921,27.6624,77900.0
2008-02-14 14:50:00,43.27,43.43,43.26,43.36,38900.0,27.6624,27.7647,27.656,27.7199,38900.0
2008-02-14 14:55:00,43.35,43.54,43.35,43.52,59800.0,27.7136,27.835,27.7136,27.8222,59800.0
2008-02-14 15:00:00,43.51,43.55,43.45,43.46,30700.0,27.8158,27.8414,27.7775,27.7839,30700.0
2008-02-14 15:05:00,43.45,43.54,43.4,43.52,41000.0,27.7775,27.835,27.7455,27.8222,41000.0
2008-02-14 15:10:00,43.52,43.67,43.51,43.67,39600.0,27.8222,27.9181,27.8158,27.9181,39600.0
2008-02-14 15:15:00,43.68,43.76,43.64,43.74,60200.0,27.9245,27.9757,27.899,27.9629,60200.0
2008-02-14 15:20:00,43.75,43.77,43.63,43.63,50600.0,27.9693,27.9821,27.8926,27.8926,50600.0
2008-02-14 15:25:00,43.62,43.72,43.62,43.72,32400.0,27.8862,27.9501,27.8862,27.9501,32400.0
2008-02-14 15:30:00,43.72,43.73,43.65,43.66,46700.0,27.9501,27.9565,27.9053,27.9117,46700.0
2008-02-14 15:35:00,43.65,43.69,43.53,43.62,54500.0,27.9053,27.9309,27.8286,27.8862,54500.0
2008-02-14 15:40:00,43.62,43.62,43.48,43.58,129100.0,27.8862,27.8862,27.7967,27.8606,129100.0
2008-02-14 15:45:00,43.58,43.58,43.47,43.56,95600.0,27.8606,27.8606,27.7903,27.8478,95600.0
2008-02-14 15:50:00,43.57,43.63,43.46,43.48,139600.0,27.8542,27.8926,27.7839,27.7967,139600.0
2008-02-14 15:55:00,43.48,43.59,43.47,43.56,186200.0,27.7967,27.867,27.7903,27.8478,186200.0
2008-02-15 09:30:00,43.38,43.5,43.03,43.32,452800.0,27.7327,27.8095,27.509,27.6944,452800.0
2008-02-15 09:35:00,43.4,43.4,42.9,43.2,52400.0,27.7455,27.7455,27.4259,27.6177,52400.0
2008-02-15 09:40:00,43.21,43.27,43.09,43.25,35200.0,27.6241,27.6624,27.5473,27.6496,35200.0
2008-02-15 09:45:00,43.28,43.28,43.18,43.19,28600.0,27.6688,27.6688,27.6049,27.6113,28600.0
2008-02-15 09:50:00,43.22,43.27,42.84,42.85,56800.0,27.6304,27.6624,27.3875,27.3939,56800.0
2008-02-15 09:55:00,42.84,43.16,42.78,43.12,69600.0,27.3875,27.5921,27.3492,27.5665,69600.0
2008-02-15 10:00:00,43.1,43.19,42.98,43.18,45900.0,27.5537,27.6113,27.477,27.6049,45900.0
2008-02-15 10:05:00,43.18,43.19,43.03,43.13,42500.0,27.6049,27.6113,27.509,27.5729,42500.0
2008-02-15 10:10:00,43.12,43.38,43.11,43.37,53000.0,27.5665,27.7327,27.5601,27.7263,53000.0
2008-02-15 10:15:00,43.37,43.37,43.26,43.34,36200.0,27.7263,27.7263,27.656,27.7072,36200.0
2008-02-15 10:20:00,43.34,43.4,43.3,43.37,26200.0,27.7072,27.7455,27.6816,27.7263,26200.0
2008-02-15 10:25:00,43.4,43.52,43.4,43.44,34600.0,27.7455,27.8222,27.7455,27.7711,34600.0
2008-02-15 10:30:00,43.44,43.51,43.43,43.46,32800.0,27.7711,27.8158,27.7647,27.7839,32800.0
2008-02-15 10:35:00,43.47,43.47,43.33,43.43,24800.0,27.7903,27.7903,27.7008,27.7647,24800.0
2008-02-15 10:40:00,43.43,43.44,43.28,43.28,33400.0,27.7647,27.7711,27.6688,27.6688,33400.0
2008-02-15 10:45:00,43.28,43.3,43.22,43.22,23100.0,27.6688,27.6816,27.6304,27.6304,23100.0
2008-02-15 10:50:00,43.22,43.25,43.07,43.08,36300.0,27.6304,27.6496,27.5346,27.5409,36300.0
2008-02-15 10:55:00,43.08,43.18,43.08,43.12,30000.0,27.5409,27.6049,27.5409,27.5665,30000.0
2008-02-15 11:00:00,43.13,43.14,43.0,43.0,16900.0,27.5729,27.5793,27.4898,27.4898,16900.0
2008-02-15 11:05:00,43.0,43.13,43.0,43.13,24700.0,27.4898,27.5729,27.4898,27.5729,24700.0
2008-02-15 11:10:00,43.13,43.25,43.11,43.22,24800.0,27.5729,27.6496,27.5601,27.6304,24800.0
2008-02-15 11:15:00,43.23,43.24,43.16,43.18,24600.0,27.6368,27.6432,27.5921,27.6049,24600.0
2008-02-15 11:20:00,43.18,43.28,43.18,43.26,42200.0,27.6049,27.6688,27.6049,27.656,42200.0
2008-02-15 11:25:00,43.23,43.29,43.19,43.27,52200.0,27.6368,27.6752,27.6113,27.6624,52200.0
2008-02-15 11:30:00,43.27,43.28,43.2,43.24,31400.0,27.6624,27.6688,27.6177,27.6432,31400.0
2008-02-15 11:35:00,43.25,43.25,43.17,43.19,21200.0,27.6496,27.6496,27.5985,27.6113,21200.0
2008-02-15 11:40:00,43.18,43.23,43.17,43.23,16200.0,27.6049,27.6368,27.5985,27.6368,16200.0
2008-02-15 11:45:00,43.23,43.26,43.21,43.21,8100.0,27.6368,27.656,27.6241,27.6241,8100.0
2008-02-15 11:50:00,43.21,43.33,43.21,43.31,25100.0,27.6241,27.7008,27.6241,27.688,25100.0
2008-02-15 11:55:00,43.32,43.39,43.31,43.39,27600.0,27.6944,27.7391,27.688,27.7391,27600.0
2008-02-15 12:00:00,43.39,43.52,43.39,43.5,43400.0,27.7391,27.8222,27.7391,27.8095,43400.0
2008-02-15 12:05:00,43.51,43.52,43.47,43.51,19600.0,27.8158,27.8222,27.7903,27.8158,19600.0
2008-02-15 12:10:00,43.51,43.55,43.51,43.54,11500.0,27.8158,27.8414,27.8158,27.835,11500.0
2008-02-15 12:15:00,43.55,43.63,43.54,43.58,31900.0,27.8414,27.8926,27.835,27.8606,31900.0
2008-02-15 12:20:00,43.58,43.63,43.55,43.55,47900.0,27.8606,27.8926,27.8414,27.8414,47900.0
2008-02-15 12:25:00,43.53,43.54,43.43,43.46,31100.0,27.8286,27.835,27.7647,27.7839,31100.0
2008-02-15 12:30:00,43.46,43.48,43.41,43.44,16900.0,27.7839,27.7967,27.7519,27.7711,16900.0
2008-02-15 12:35:00,43.44,43.49,43.4,43.45,26000.0,27.7711,27.8031,27.7455,27.7775,26000.0
2008-02-15 12:40:00,43.44,43.46,43.41,43.42,14700.0,27.7711,27.7839,27.7519,27.7583,14700.0
2008-02-15 12:45:00,43.43,43.58,43.43,43.56,53200.0,27.7647,27.8606,27.7647,27.8478,53200.0
2008-02-15 12:50:00,43.57,43.61,43.54,43.59,16600.0,27.8542,27.8798,27.835,27.867,16600.0
2008-02-15 12:55:00,43.6,43.65,43.57,43.59,30700.0,27.8734,27.9053,27.8542,27.867,30700.0
2008-02-15 13:00:00,43.59,43.6,43.54,43.57,13700.0,27.867,27.8734,27.835,27.8542,13700.0
2008-02-15 13:05:00,43.57,43.59,43.49,43.58,28300.0,27.8542,27.867,27.8031,27.8606,28300.0
2008-02-15 13:10:00,43.58,43.69,43.58,43.67,36000.0,27.8606,27.9309,27.8606,27.9181,36000.0
2008-02-15 13:15:00,43.67,43.69,43.65,43.68,21600.0,27.9181,27.9309,27.9053,27.9245,21600.0
2008-02-15 13:20:00,43.68,43.83,43.66,43.82,39900.0,27.9245,28.0204,27.9117,28.014,39900.0
2008-02-15 13:25:00,43.82,43.82,43.72,43.73,27500.0,28.014,28.014,27.9501,27.9565,27500.0
2008-02-15 13:30:00,43.72,43.73,43.67,43.67,17700.0,27.9501,27.9565,27.9181,27.9181,17700.0
2008-02-15 13:35:00,43.68,43.76,43.67,43.72,19500.0,27.9245,27.9757,27.9181,27.9501,19500.0
2008-02-15 13:40:00,43.72,43.8,43.72,43.77,19200.0,27.9501,28.0012,27.9501,27.9821,19200.0
2008-02-15 13:45:00,43.78,43.79,43.71,43.72,44900.0,27.9885,27.9948,27.9437,27.9501,44900.0
2008-02-15 13:50:00,43.72,43.88,43.72,43.86,38500.0,27.9501,28.0524,27.9501,28.0396,38500.0
2008-02-15 13:55:00,43.86,43.9,43.84,43.89,30400.0,28.0396,28.0652,28.0268,28.0588,30400.0
2008-02-15 14:00:00,43.9,43.92,43.88,43.89,25800.0,28.0652,28.078,28.0524,28.0588,25800.0
2008-02-15 14:05:00,43.88,43.91,43.86,43.9,31100.0,28.0524,28.0716,28.0396,28.0652,31100.0
2008-02-15 14:10:00,43.9,43.95,43.89,43.92,38100.0,28.0652,28.0971,28.0588,28.078,38100.0
2008-02-15 14:15:00,43.93,43.93,43.78,43.82,28400.0,28.0843,28.0843,27.9885,28.014,28400.0
2008-02-15 14:20:00,43.82,43.92,43.82,43.87,29800.0,28.014,28.078,28.014,28.046,29800.0
2008-02-15 14:25:00,43.86,43.92,43.86,43.91,19400.0,28.0396,28.078,28.0396,28.0716,19400.0
2008-02-15 14:30:00,43.91,43.96,43.91,43.96,30400.0,28.0716,28.1035,28.0716,28.1035,30400.0
2008-02-15 14:35:00,43.96,43.96,43.91,43.96,62900.0,28.1035,28.1035,28.0716,28.1035,62900.0
2008-02-15 14:40:00,43.96,44.05,43.95,44.0,66800.0,28.1035,28.1611,28.0971,28.1291,66800.0
2008-02-15 14:45:00,44.0,44.01,43.98,44.01,40800.0,28.1291,28.1355,28.1163,28.1355,40800.0
2008-02-15 14:50:00,44.01,44.07,43.99,44.05,38900.0,28.1355,28.1739,28.1227,28.1611,38900.0
2008-02-15 14:55:00,44.05,44.1,44.02,44.03,46100.0,28.1611,28.193,28.1419,28.1483,46100.0
2008-02-15 15:00:00,44.03,44.1,44.02,44.06,52400.0,28.1483,28.193,28.1419,28.1675,52400.0
2008-02-15 15:05:00,44.06,44.12,44.02,44.1,49700.0,28.1675,28.2058,28.1419,28.193,49700.0
2008-02-15 15:10:00,44.08,44.13,44.05,44.1,40700.0,28.1802,28.2122,28.1611,28.193,40700.0
2008-02-15 15:15:00,44.1,44.11,44.07,44.07,34100.0,28.193,28.1994,28.1739,28.1739,34100.0
2008-02-15 15:20:00,44.08,44.08,43.98,44.07,40400.0,28.1802,28.1802,28.1163,28.1739,40400.0
2008-02-15 15:25:00,44.07,44.08,43.99,43.99,59300.0,28.1739,28.1802,28.1227,28.1227,59300.0
2008-02-15 15:30:00,43.99,44.03,43.98,43.99,54300.0,28.1227,28.1483,28.1163,28.1227,54300.0
2008-02-15 15:35:00,44.01,44.06,43.99,44.05,64000.0,28.1355,28.1675,28.1227,28.1611,64000.0
2008-02-15 15:40:00,44.06,44.07,43.98,43.99,80500.0,28.1675,28.1739,28.1163,28.1227,80500.0
2008-02-15 15:45:00,44.0,44.15,43.99,44.13,109700.0,28.1291,28.225,28.1227,28.2122,109700.0
2008-02-15 15:50:00,44.12,44.15,44.06,44.06,75300.0,28.2058,28.225,28.1675,28.1675,75300.0
2008-02-15 15:55:00,44.06,44.12,44.03,44.1,136700.0,28.1675,28.2058,28.1483,28.193,136700.0
2008-02-19 09:30:00,44.54,45.16,44.54,45.15,276200.0,28.4743,28.8707,28.4743,28.8643,276200.0
2008-02-19 09:35:00,45.15,45.32,44.97,45.28,143800.0,28.8643,28.973,28.7492,28.9474,143800.0
2008-02-19 09:40:00,45.31,45.33,45.23,45.3,97400.0,28.9666,28.9794,28.9154,28.9602,97400.0
2008-02-19 09:45:00,45.3,45.42,45.28,45.37,135100.0,28.9602,29.0369,28.9474,29.0049,135100.0
2008-02-19 09:50:00,45.39,45.4,45.31,45.37,82000.0,29.0177,29.0241,28.9666,29.0049,82000.0
2008-02-19 09:55:00,45.37,45.42,45.31,45.37,83600.0,29.0049,29.0369,28.9666,29.0049,83600.0
2008-02-19 10:00:00,45.37,45.46,45.3,45.44,83100.0,29.0049,29.0625,28.9602,29.0497,83100.0
2008-02-19 10:05:00,45.45,45.68,45.42,45.68,83700.0,29.0561,29.2031,29.0369,29.2031,83700.0
2008-02-19 10:10:00,45.66,45.68,45.52,45.54,77100.0,29.1903,29.2031,29.1008,29.1136,77100.0
2008-02-19 10:15:00,45.55,45.55,45.27,45.39,99400.0,29.12,29.12,28.941,29.0177,99400.0
2008-02-19 10:20:00,45.38,45.46,45.37,45.46,50800.0,29.0113,29.0625,29.0049,29.0625,50800.0
2008-02-19 10:25:00,45.46,45.49,45.35,45.38,62200.0,29.0625,29.0817,28.9922,29.0113,62200.0
2008-02-19 10:30:00,45.38,45.45,45.25,45.27,93400.0,29.0113,29.0561,28.9282,28.941,93400.0
2008-02-19 10:35:00,45.27,45.35,45.22,45.32,36300.0,28.941,28.9922,28.909,28.973,36300.0
2008-02-19 10:40:00,45.32,45.47,45.32,45.39,49000.0,28.973,29.0689,28.973,29.0177,49000.0
2008-02-19 10:45:00,45.38,45.44,45.33,45.4,28900.0,29.0113,29.0497,28.9794,29.0241,28900.0
2008-02-19 10:50:00,45.42,45.57,45.39,45.5,41200.0,29.0369,29.1328,29.0177,29.088,41200.0
2008-02-19 10:55:00,45.5,45.57,45.46,45.47,50300.0,29.088,29.1328,29.0625,29.0689,50300.0
2008-02-19 11:00:00,45.47,45.6,45.46,45.46,67600.0,29.0689,29.152,29.0625,29.0625,67600.0
2008-02-19 11:05:00,45.47,45.47,45.28,45.38,49800.0,29.0689,29.0689,28.9474,29.0113,49800.0
2008-02-19 11:10:00,45.39,45.46,45.34,45.41,44300.0,29.0177,29.0625,28.9858,29.0305,44300.0
2008-02-19 11:15:00,45.41,45.5,45.38,45.42,186700.0,29.0305,29.088,29.0113,29.0369,186700.0
2008-02-19 11:20:00,45.41,45.45,45.37,45.43,68700.0,29.0305,29.0561,29.0049,29.0433,68700.0
2008-02-19 11:25:00,45.43,45.51,45.42,45.43,65800.0,29.0433,29.0944,29.0369,29.0433,65800.0
2008-02-19 11:30:00,45.43,45.52,45.41,45.52,13800.0,29.0433,29.1008,29.0305,29.1008,13800.0
2008-02-19 11:35:00,45.51,45.74,45.51,45.66,74500.0,29.0944,29.2415,29.0944,29.1903,74500.0
2008-02-19 11:40:00,45.66,45.71,45.57,45.57,50800.0,29.1903,29.2223,29.1328,29.1328,50800.0
2008-02-19 11:45:00,45.58,45.72,45.56,45.7,55400.0,29.1392,29.2287,29.1264,29.2159,55400.0
2008-02-19 11:50:00,45.71,45.73,45.65,45.68,65500.0,29.2223,29.2351,29.1839,29.2031,65500.0
2008-02-19 11:55:00,45.67,45.68,45.64,45.66,40400.0,29.1967,29.2031,29.1775,29.1903,40400.0
2008-02-19 12:00:00,45.66,45.71,45.63,45.67,33300.0,29.1903,29.2223,29.1712,29.1967,33300.0
2008-02-19 12:05:00,45.66,45.67,45.6,45.66,39400.0,29.1903,29.1967,29.152,29.1903,39400.0
2008-02-19 12:10:00,45.66,45.67,45.64,45.67,32100.0,29.1903,29.1967,29.1775,29.1967,32100.0
2008-02-19 12:15:00,45.68,45.7,45.65,45.69,25200.0,29.2031,29.2159,29.1839,29.2095,25200.0
2008-02-19 12:20:00,45.69,45.7,45.67,45.67,41900.0,29.2095,29.2159,29.1967,29.1967,41900.0
2008-02-19 12:25:00,45.68,45.72,45.66,45.7,28500.0,29.2031,29.2287,29.1903,29.2159,28500.0
2008-02-19 12:30:00,45.7,45.71,45.63,45.71,44100.0,29.2159,29.2223,29.1712,29.2223,44100.0
2008-02-19 12:35:00,45.7,45.71,45.65,45.67,40000.0,29.2159,29.2223,29.1839,29.1967,40000.0
2008-02-19 12:40:00,45.67,45.68,45.63,45.63,22900.0,29.1967,29.2031,29.1712,29.1712,22900.0
2008-02-19 12:45:00,45.64,45.65,45.52,45.55,41600.0,29.1775,29.1839,29.1008,29.12,41600.0
2008-02-19 12:50:00,45.53,45.58,45.52,45.56,27200.0,29.1072,29.1392,29.1008,29.1264,27200.0
2008-02-19 12:55:00,45.58,45.61,45.55,45.57,21000.0,29.1392,29.1584,29.12,29.1328,21000.0
2008-02-19 13:00:00,45.58,45.71,45.58,45.58,48600.0,29.1392,29.2223,29.1392,29.1392,48600.0
2008-02-19 13:05:00,45.56,45.6,45.5,45.51,40400.0,29.1264,29.152,29.088,29.0944,40400.0
2008-02-19 13:10:00,45.51,45.65,45.51,45.65,38300.0,29.0944,29.1839,29.0944,29.1839,38300.0
2008-02-19 13:15:00,45.65,45.74,45.6,45.62,70100.0,29.1839,29.2415,29.152,29.1648,70100.0
2008-02-19 13:20:00,45.63,45.69,45.61,45.62,33900.0,29.1712,29.2095,29.1584,29.1648,33900.0
2008-02-19 13:25:00,45.63,45.68,45.61,45.61,25700.0,29.1712,29.2031,29.1584,29.1584,25700.0
2008-02-19 13:30:00,45.62,45.72,45.61,45.7,60700.0,29.1648,29.2287,29.1584,29.2159,60700.0
2008-02-19 13:35:00,45.71,45.74,45.7,45.74,26200.0,29.2223,29.2415,29.2159,29.2415,26200.0
2008-02-19 13:40:00,45.74,45.74,45.7,45.7,27200.0,29.2415,29.2415,29.2159,29.2159,27200.0
2008-02-19 13:45:00,45.7,45.72,45.62,45.62,23100.0,29.2159,29.2287,29.1648,29.1648,23100.0
2008-02-19 13:50:00,45.61,45.64,45.57,45.59,20100.0,29.1584,29.1775,29.1328,29.1456,20100.0
2008-02-19 13:55:00,45.59,45.63,45.59,45.6,27400.0,29.1456,29.1712,29.1456,29.152,27400.0
2008-02-19 14:00:00,45.6,45.62,45.56,45.58,29300.0,29.152,29.1648,29.1264,29.1392,29300.0
2008-02-19 14:05:00,45.56,45.58,45.47,45.48,18200.0,29.1264,29.1392,29.0689,29.0753,18200.0
2008-02-19 14:10:00,45.49,45.51,45.45,45.45,37800.0,29.0817,29.0944,29.0561,29.0561,37800.0
2008-02-19 14:15:00,45.45,45.62,45.44,45.61,48300.0,29.0561,29.1648,29.0497,29.1584,48300.0
2008-02-19 14:20:00,45.61,45.65,45.57,45.63,63500.0,29.1584,29.1839,29.1328,29.1712,63500.0
2008-02-19 14:25:00,45.63,45.74,45.62,45.64,99200.0,29.1712,29.2415,29.1648,29.1775,99200.0
2008-02-19 14:30:00,45.64,45.75,45.58,45.71,94800.0,29.1775,29.2479,29.1392,29.2223,94800.0
2008-02-19 14:35:00,45.7,45.74,45.58,45.62,111700.0,29.2159,29.2415,29.1392,29.1648,111700.0
2008-02-19 14:40:00,45.64,45.75,45.6,45.74,119500.0,29.1775,29.2479,29.152,29.2415,119500.0
2008-02-19 14:45:00,45.74,45.75,45.61,45.71,104800.0,29.2415,29.2479,29.1584,29.2223,104800.0
2008-02-19 14:50:00,45.71,45.77,45.5,45.51,130800.0,29.2223,29.2607,29.088,29.0944,130800.0
2008-02-19 14:55:00,45.52,45.56,45.48,45.48,88500.0,29.1008,29.1264,29.0753,29.0753,88500.0
2008-02-19 15:00:00,45.49,45.49,45.37,45.42,109500.0,29.0817,29.0817,29.0049,29.0369,109500.0
2008-02-19 15:05:00,45.42,45.47,45.37,45.37,85500.0,29.0369,29.0689,29.0049,29.0049,85500.0
2008-02-19 15:10:00,45.37,45.41,45.35,45.39,85300.0,29.0049,29.0305,28.9922,29.0177,85300.0
2008-02-19 15:15:00,45.39,45.4,45.36,45.38,57900.0,29.0177,29.0241,28.9985,29.0113,57900.0
2008-02-19 15:20:00,45.38,45.47,45.36,45.4,99500.0,29.0113,29.0689,28.9985,29.0241,99500.0
2008-02-19 15:25:00,45.41,45.42,45.33,45.34,135400.0,29.0305,29.0369,28.9794,28.9858,135400.0
2008-02-19 15:30:00,45.34,45.35,45.28,45.31,113500.0,28.9858,28.9922,28.9474,28.9666,113500.0
2008-02-19 15:35:00,45.32,45.42,45.31,45.42,171300.0,28.973,29.0369,28.9666,29.0369,171300.0
2008-02-19 15:40:00,45.42,45.54,45.42,45.47,125400.0,29.0369,29.1136,29.0369,29.0689,125400.0
2008-02-19 15:45:00,45.46,45.46,45.36,45.36,147500.0,29.0625,29.0625,28.9985,28.9985,147500.0
2008-02-19 15:50:00,45.37,45.4,45.3,45.39,215900.0,29.0049,29.0241,28.9602,29.0177,215900.0
2008-02-19 15:55:00,45.4,45.44,45.35,45.4,169000.0,29.0241,29.0497,28.9922,29.0241,169000.0
2008-02-20 09:30:00,45.01,45.03,44.74,44.97,135000.0,28.7748,28.7876,28.6022,28.7492,135000.0
2008-02-20 09:35:00,44.97,45.35,44.92,45.34,91700.0,28.7492,28.9922,28.7173,28.9858,91700.0
2008-02-20 09:40:00,45.32,45.48,45.13,45.3,108800.0,28.973,29.0753,28.8515,28.9602,108800.0
2008-02-20 09:45:00,45.3,45.38,45.21,45.27,89200.0,28.9602,29.0113,28.9027,28.941,89200.0
2008-02-20 09:50:00,45.28,45.33,45.24,45.31,43000.0,28.9474,28.9794,28.9218,28.9666,43000.0
2008-02-20 09:55:00,45.29,45.31,44.96,44.96,65100.0,28.9538,28.9666,28.7428,28.7428,65100.0
2008-02-20 10:00:00,44.95,44.97,44.82,44.85,54600.0,28.7364,28.7492,28.6533,28.6725,54600.0
2008-02-20 10:05:00,44.86,44.95,44.8,44.84,117100.0,28.6789,28.7364,28.6405,28.6661,117100.0
2008-02-20 10:10:00,44.84,44.86,44.75,44.75,36400.0,28.6661,28.6789,28.6086,28.6086,36400.0
2008-02-20 10:15:00,44.75,44.81,44.72,44.8,89000.0,28.6086,28.6469,28.5894,28.6405,89000.0
2008-02-20 10:20:00,44.8,44.81,44.67,44.75,42500.0,28.6405,28.6469,28.5574,28.6086,42500.0
2008-02-20 10:25:00,44.74,44.82,44.73,44.76,43000.0,28.6022,28.6533,28.5958,28.615,43000.0
2008-02-20 10:30:00,44.76,44.76,44.6,44.6,64300.0,28.615,28.615,28.5127,28.5127,64300.0
2008-02-20 10:35:00,44.6,44.7,44.53,44.54,106600.0,28.5127,28.5766,28.4679,28.4743,106600.0
2008-02-20 10:40:00,44.53,44.61,44.46,44.51,56700.0,28.4679,28.5191,28.4232,28.4551,56700.0
2008-02-20 10:45:00,44.48,44.49,44.33,44.35,78600.0,28.436,28.4424,28.3401,28.3529,78600.0
2008-02-20 10:50:00,44.35,44.44,44.33,44.44,66400.0,28.3529,28.4104,28.3401,28.4104,66400.0
2008-02-20 10:55:00,44.44,44.46,44.3,44.39,97300.0,28.4104,28.4232,28.3209,28.3784,97300.0
2008-02-20 11:00:00,44.37,44.46,44.31,44.38,52500.0,28.3656,28.4232,28.3273,28.372,52500.0
2008-02-20 11:05:00,44.38,44.5,44.32,44.38,74000.0,28.372,28.4487,28.3337,28.372,74000.0
2008-02-20 11:10:00,44.38,44.54,44.37,44.52,39000.0,28.372,28.4743,28.3656,28.4615,39000.0
2008-02-20 11:15:00,44.52,44.55,44.3,44.42,53200.0,28.4615,28.4807,28.3209,28.3976,53200.0
2008-02-20 11:20:00,44.44,44.44,44.31,44.31,40900.0,28.4104,28.4104,28.3273,28.3273,40900.0
2008-02-20 11:25:00,44.33,44.36,44.25,44.32,29900.0,28.3401,28.3592,28.2889,28.3337,29900.0
2008-02-20 11:30:00,44.33,44.43,44.31,44.36,29600.0,28.3401,28.404,28.3273,28.3592,29600.0
2008-02-20 11:35:00,44.38,44.4,44.33,44.35,15100.0,28.372,28.3848,28.3401,28.3529,15100.0
2008-02-20 11:40:00,44.36,44.36,44.32,44.32,13700.0,28.3592,28.3592,28.3337,28.3337,13700.0
2008-02-20 11:45:00,44.31,44.43,44.31,44.42,20200.0,28.3273,28.404,28.3273,28.3976,20200.0
2008-02-20 11:50:00,44.43,44.48,44.42,44.47,27200.0,28.404,28.436,28.3976,28.4296,27200.0
2008-02-20 11:55:00,44.48,44.54,44.46,44.46,28300.0,28.436,28.4743,28.4232,28.4232,28300.0
2008-02-20 12:00:00,44.46,44.63,44.37,44.58,45800.0,28.4232,28.5319,28.3656,28.4999,45800.0
2008-02-20 12:05:00,44.59,44.65,44.5,44.65,121500.0,28.5063,28.5446,28.4487,28.5446,121500.0
2008-02-20 12:10:00,44.62,44.64,44.42,44.56,81800.0,28.5255,28.5383,28.3976,28.4871,81800.0
2008-02-20 12:15:00,44.58,44.65,44.55,44.57,61600.0,28.4999,28.5446,28.4807,28.4935,61600.0
2008-02-20 12:20:00,44.58,44.78,44.56,44.75,71500.0,28.4999,28.6278,28.4871,28.6086,71500.0
2008-02-20 12:25:00,44.77,44.82,44.6,44.6,36000.0,28.6214,28.6533,28.5127,28.5127,36000.0
2008-02-20 12:30:00,44.61,44.67,44.57,44.62,28600.0,28.5191,28.5574,28.4935,28.5255,28600.0
2008-02-20 12:35:00,44.63,44.68,44.6,44.64,21200.0,28.5319,28.5638,28.5127,28.5383,21200.0
2008-02-20 12:40:00,44.64,44.64,44.53,44.57,24000.0,28.5383,28.5383,28.4679,28.4935,24000.0
2008-02-20 12:45:00,44.56,44.58,44.51,44.54,20400.0,28.4871,28.4999,28.4551,28.4743,20400.0
2008-02-20 12:50:00,44.54,44.63,44.52,44.56,22500.0,28.4743,28.5319,28.4615,28.4871,22500.0
2008-02-20 12:55:00,44.57,44.72,44.57,44.63,33100.0,28.4935,28.5894,28.4935,28.5319,33100.0
2008-02-20 13:00:00,44.62,44.68,44.56,44.63,48200.0,28.5255,28.5638,28.4871,28.5319,48200.0
2008-02-20 13:05:00,44.64,44.8,44.63,44.74,59100.0,28.5383,28.6405,28.5319,28.6022,59100.0
2008-02-20 13:10:00,44.75,44.88,44.71,44.87,53300.0,28.6086,28.6917,28.583,28.6853,53300.0
2008-02-20 13:15:00,44.84,44.88,44.81,44.83,31000.0,28.6661,28.6917,28.6469,28.6597,31000.0
2008-02-20 13:20:00,44.84,44.84,44.67,44.67,28400.0,28.6661,28.6661,28.5574,28.5574,28400.0
2008-02-20 13:25:00,44.67,44.79,44.66,44.76,23500.0,28.5574,28.6341,28.551,28.615,23500.0
2008-02-20 13:30:00,44.77,44.77,44.67,44.73,15600.0,28.6214,28.6214,28.5574,28.5958,15600.0
2008-02-20 13:35:00,44.73,44.77,44.63,44.66,19100.0,28.5958,28.6214,28.5319,28.551,19100.0
2008-02-20 13:40:00,44.66,44.77,44.66,44.71,23800.0,28.551,28.6214,28.551,28.583,23800.0
2008-02-20 13:45:00,44.71,44.76,44.69,44.75,23900.0,28.583,28.615,28.5702,28.6086,23900.0
2008-02-20 13:50:00,44.76,44.83,44.75,44.82,15100.0,28.615,28.6597,28.6086,28.6533,15100.0
2008-02-20 13:55:00,44.82,44.83,44.68,44.68,29900.0,28.6533,28.6597,28.5638,28.5638,29900.0
2008-02-20 14:00:00,44.68,44.92,44.54,44.57,74700.0,28.5638,28.7173,28.4743,28.4935,74700.0
2008-02-20 14:05:00,44.57,44.8,44.57,44.7,28600.0,28.4935,28.6405,28.4935,28.5766,28600.0
2008-02-20 14:10:00,44.71,44.73,44.56,44.59,27900.0,28.583,28.5958,28.4871,28.5063,27900.0
2008-02-20 14:15:00,44.61,44.66,44.49,44.54,57600.0,28.5191,28.551,28.4424,28.4743,57600.0
2008-02-20 14:20:00,44.52,44.6,44.49,44.55,39500.0,28.4615,28.5127,28.4424,28.4807,39500.0
2008-02-20 14:25:00,44.56,44.66,44.56,44.63,15300.0,28.4871,28.551,28.4871,28.5319,15300.0
2008-02-20 14:30:00,44.66,44.88,44.63,44.84,136800.0,28.551,28.6917,28.5319,28.6661,136800.0
2008-02-20 14:35:00,44.84,44.95,44.82,44.88,51200.0,28.6661,28.7364,28.6533,28.6917,51200.0
2008-02-20 14:40:00,44.88,44.93,44.82,44.9,27300.0,28.6917,28.7236,28.6533,28.7045,27300.0
2008-02-20 14:45:00,44.92,45.22,44.91,45.22,102400.0,28.7173,28.909,28.7109,28.909,102400.0
2008-02-20 14:50:00,45.24,45.29,45.14,45.21,51600.0,28.9218,28.9538,28.8579,28.9027,51600.0
2008-02-20 14:55:00,45.24,45.28,45.14,45.14,33200.0,28.9218,28.9474,28.8579,28.8579,33200.0
2008-02-20 15:00:00,45.12,45.18,45.08,45.15,28400.0,28.8451,28.8835,28.8195,28.8643,28400.0
2008-02-20 15:05:00,45.15,45.17,45.07,45.13,17400.0,28.8643,28.8771,28.8131,28.8515,17400.0
2008-02-20 15:10:00,45.14,45.27,45.14,45.17,29600.0,28.8579,28.941,28.8579,28.8771,29600.0
2008-02-20 15:15:00,45.17,45.17,45.11,45.13,20000.0,28.8771,28.8771,28.8387,28.8515,20000.0
2008-02-20 15:20:00,45.12,45.22,45.06,45.08,36200.0,28.8451,28.909,28.8068,28.8195,36200.0
2008-02-20 15:25:00,45.11,45.18,45.08,45.17,48600.0,28.8387,28.8835,28.8195,28.8771,48600.0
2008-02-20 15:30:00,45.17,45.19,45.13,45.15,60900.0,28.8771,28.8899,28.8515,28.8643,60900.0
2008-02-20 15:35:00,45.15,45.22,45.13,45.21,74300.0,28.8643,28.909,28.8515,28.9027,74300.0
2008-02-20 15:40:00,45.2,45.28,45.19,45.23,103500.0,28.8963,28.9474,28.8899,28.9154,103500.0
2008-02-20 15:45:00,45.23,45.27,45.21,45.24,104400.0,28.9154,28.941,28.9027,28.9218,104400.0
2008-02-20 15:50:00,45.25,45.29,45.23,45.25,122400.0,28.9282,28.9538,28.9154,28.9282,122400.0
2008-02-20 15:55:00,45.26,45.31,45.24,45.31,166000.0,28.9346,28.9666,28.9218,28.9666,166000.0
2008-02-21 09:30:00,45.59,45.95,45.44,45.78,190000.0,29.1456,29.3757,29.0497,29.2671,190000.0
2008-02-21 09:35:00,45.78,46.35,45.34,46.25,289200.0,29.2671,29.6314,28.9858,29.5675,289200.0
2008-02-21 09:40:00,46.25,46.25,46.16,46.24,104300.0,29.5675,29.5675,29.51,29.5611,104300.0
2008-02-21 09:45:00,46.24,46.33,46.2,46.29,152500.0,29.5611,29.6187,29.5356,29.5931,152500.0
2008-02-21 09:50:00,46.29,46.35,46.24,46.3,176100.0,29.5931,29.6314,29.5611,29.5995,176100.0
2008-02-21 09:55:00,46.3,46.55,46.17,46.46,141700.0,29.5995,29.7593,29.5164,29.7018,141700.0
2008-02-21 10:00:00,46.48,46.54,46.36,46.48,148700.0,29.7146,29.7529,29.6378,29.7146,148700.0
2008-02-21 10:05:00,46.5,46.63,46.46,46.6,193400.0,29.7273,29.8105,29.7018,29.7913,193400.0
2008-02-21 10:10:00,46.59,46.72,46.57,46.69,150600.0,29.7849,29.868,29.7721,29.8488,150600.0
2008-02-21 10:15:00,46.69,46.77,46.61,46.73,110500.0,29.8488,29.9,29.7977,29.8744,110500.0
2008-02-21 10:20:00,46.71,46.75,46.64,46.73,95800.0,29.8616,29.8872,29.8168,29.8744,95800.0
2008-02-21 10:25:00,46.73,46.74,46.58,46.61,136600.0,29.8744,29.8808,29.7785,29.7977,136600.0
2008-02-21 10:30:00,46.62,46.65,46.39,46.6,177800.0,29.8041,29.8232,29.657,29.7913,177800.0
2008-02-21 10:35:00,46.6,46.6,46.5,46.55,54800.0,29.7913,29.7913,29.7273,29.7593,54800.0
2008-02-21 10:40:00,46.55,46.63,46.49,46.63,93200.0,29.7593,29.8105,29.721,29.8105,93200.0
2008-02-21 10:45:00,46.62,46.83,46.62,46.81,99500.0,29.8041,29.9383,29.8041,29.9255,99500.0
2008-02-21 10:50:00,46.81,46.84,46.62,46.62,133000.0,29.9255,29.9447,29.8041,29.8041,133000.0
2008-02-21 10:55:00,46.6,46.65,46.44,46.44,77400.0,29.7913,29.8232,29.689,29.689,77400.0
2008-02-21 11:00:00,46.45,46.65,46.38,46.62,68900.0,29.6954,29.8232,29.6506,29.8041,68900.0
2008-02-21 11:05:00,46.61,46.67,46.58,46.61,50500.0,29.7977,29.836,29.7785,29.7977,50500.0
2008-02-21 11:10:00,46.62,46.65,46.5,46.6,76400.0,29.8041,29.8232,29.7273,29.7913,76400.0
2008-02-21 11:15:00,46.6,46.73,46.53,46.71,54900.0,29.7913,29.8744,29.7465,29.8616,54900.0
2008-02-21 11:20:00,46.71,46.71,46.56,46.63,50000.0,29.8616,29.8616,29.7657,29.8105,50000.0
2008-02-21 11:25:00,46.64,46.74,46.6,46.71,35400.0,29.8168,29.8808,29.7913,29.8616,35400.0
2008-02-21 11:30:00,46.71,46.81,46.64,46.66,81200.0,29.8616,29.9255,29.8168,29.8296,81200.0
2008-02-21 11:35:00,46.66,46.73,46.64,46.69,28800.0,29.8296,29.8744,29.8168,29.8488,28800.0
2008-02-21 11:40:00,46.7,46.71,46.61,46.67,49200.0,29.8552,29.8616,29.7977,29.836,49200.0
2008-02-21 11:45:00,46.68,46.84,46.68,46.78,39700.0,29.8424,29.9447,29.8424,29.9063,39700.0
2008-02-21 11:50:00,46.77,46.82,46.77,46.78,19400.0,29.9,29.9319,29.9,29.9063,19400.0
2008-02-21 11:55:00,46.79,46.85,46.78,46.83,41900.0,29.9127,29.9511,29.9063,29.9383,41900.0
2008-02-21 12:00:00,46.84,46.87,46.83,46.84,39300.0,29.9447,29.9639,29.9383,29.9447,39300.0
2008-02-21 12:05:00,46.84,46.86,46.83,46.84,47900.0,29.9447,29.9575,29.9383,29.9447,47900.0
2008-02-21 12:10:00,46.84,46.86,46.83,46.85,81100.0,29.9447,29.9575,29.9383,29.9511,81100.0
2008-02-21 12:15:00,46.84,46.87,46.83,46.87,55000.0,29.9447,29.9639,29.9383,29.9639,55000.0
2008-02-21 12:20:00,46.87,46.87,46.68,46.68,116100.0,29.9639,29.9639,29.8424,29.8424,116100.0
2008-02-21 12:25:00,46.69,46.71,46.66,46.67,51100.0,29.8488,29.8616,29.8296,29.836,51100.0
2008-02-21 12:30:00,46.67,46.75,46.64,46.73,74400.0,29.836,29.8872,29.8168,29.8744,74400.0
2008-02-21 12:35:00,46.74,46.79,46.7,46.74,52600.0,29.8808,29.9127,29.8552,29.8808,52600.0
2008-02-21 12:40:00,46.74,46.79,46.69,46.71,58400.0,29.8808,29.9127,29.8488,29.8616,58400.0
2008-02-21 12:45:00,46.7,46.7,46.62,46.65,32800.0,29.8552,29.8552,29.8041,29.8232,32800.0
2008-02-21 12:50:00,46.64,46.69,46.62,46.65,82600.0,29.8168,29.8488,29.8041,29.8232,82600.0
2008-02-21 12:55:00,46.65,46.68,46.59,46.65,90800.0,29.8232,29.8424,29.7849,29.8232,90800.0
2008-02-21 13:00:00,46.64,46.7,46.63,46.65,75200.0,29.8168,29.8552,29.8105,29.8232,75200.0
2008-02-21 13:05:00,46.65,46.71,46.64,46.69,57400.0,29.8232,29.8616,29.8168,29.8488,57400.0
2008-02-21 13:10:00,46.69,46.69,46.5,46.57,122100.0,29.8488,29.8488,29.7273,29.7721,122100.0
2008-02-21 13:15:00,46.55,46.56,46.48,46.5,56200.0,29.7593,29.7657,29.7146,29.7273,56200.0
2008-02-21 13:20:00,46.5,46.51,46.45,46.47,47300.0,29.7273,29.7337,29.6954,29.7082,47300.0
2008-02-21 13:25:00,46.46,46.48,46.42,46.45,151000.0,29.7018,29.7146,29.6762,29.6954,151000.0
2008-02-21 13:30:00,46.46,46.48,46.44,46.46,58800.0,29.7018,29.7146,29.689,29.7018,58800.0
2008-02-21 13:35:00,46.46,46.47,46.41,46.44,94300.0,29.7018,29.7082,29.6698,29.689,94300.0
2008-02-21 13:40:00,46.44,46.45,46.27,46.3,53800.0,29.689,29.6954,29.5803,29.5995,53800.0
2008-02-21 13:45:00,46.3,46.31,46.15,46.19,54000.0,29.5995,29.6059,29.5036,29.5292,54000.0
2008-02-21 13:50:00,46.19,46.27,46.14,46.25,118300.0,29.5292,29.5803,29.4972,29.5675,118300.0
2008-02-21 13:55:00,46.26,46.3,46.2,46.29,37800.0,29.5739,29.5995,29.5356,29.5931,37800.0
2008-02-21 14:00:00,46.28,46.45,46.28,46.4,101500.0,29.5867,29.6954,29.5867,29.6634,101500.0
2008-02-21 14:05:00,46.4,46.46,46.37,46.39,95400.0,29.6634,29.7018,29.6442,29.657,95400.0
2008-02-21 14:10:00,46.38,46.39,46.32,46.39,119400.0,29.6506,29.657,29.6123,29.657,119400.0
2008-02-21 14:15:00,46.38,46.43,46.33,46.39,46400.0,29.6506,29.6826,29.6187,29.657,46400.0
2008-02-21 14:20:00,46.37,46.46,46.35,46.44,294800.0,29.6442,29.7018,29.6314,29.689,294800.0
2008-02-21 14:25:00,46.44,46.46,46.28,46.32,414200.0,29.689,29.7018,29.5867,29.6123,414200.0
2008-02-21 14:30:00,46.32,46.34,46.23,46.29,98500.0,29.6123,29.6251,29.5547,29.5931,98500.0
2008-02-21 14:35:00,46.29,46.35,46.25,46.3,74200.0,29.5931,29.6314,29.5675,29.5995,74200.0
2008-02-21 14:40:00,46.3,46.32,46.09,46.13,87800.0,29.5995,29.6123,29.4652,29.4908,87800.0
2008-02-21 14:45:00,46.12,46.12,45.87,45.88,114000.0,29.4844,29.4844,29.3246,29.331,114000.0
2008-02-21 14:50:00,45.88,45.93,45.82,45.86,92300.0,29.331,29.3629,29.2926,29.3182,92300.0
2008-02-21 14:55:00,45.85,45.91,45.78,45.78,68200.0,29.3118,29.3502,29.2671,29.2671,68200.0
2008-02-21 15:00:00,45.78,45.82,45.67,45.72,95400.0,29.2671,29.2926,29.1967,29.2287,95400.0
2008-02-21 15:05:00,45.72,45.75,45.57,45.66,113000.0,29.2287,29.2479,29.1328,29.1903,113000.0
2008-02-21 15:10:00,45.67,45.68,45.53,45.55,136700.0,29.1967,29.2031,29.1072,29.12,136700.0
2008-02-21 15:15:00,45.55,45.6,45.51,45.58,73600.0,29.12,29.152,29.0944,29.1392,73600.0
2008-02-21 15:20:00,45.56,45.66,45.52,45.56,224900.0,29.1264,29.1903,29.1008,29.1264,224900.0
2008-02-21 15:25:00,45.56,45.61,45.37,45.4,198500.0,29.1264,29.1584,29.0049,29.0241,198500.0
2008-02-21 15:30:00,45.4,45.53,45.4,45.47,125000.0,29.0241,29.1072,29.0241,29.0689,125000.0
2008-02-21 15:35:00,45.46,45.49,45.32,45.33,153700.0,29.0625,29.0817,28.973,28.9794,153700.0
2008-02-21 15:40:00,45.33,45.4,45.27,45.35,119500.0,28.9794,29.0241,28.941,28.9922,119500.0
2008-02-21 15:45:00,45.35,45.46,45.32,45.35,138600.0,28.9922,29.0625,28.973,28.9922,138600.0
2008-02-21 15:50:00,45.37,45.42,45.34,45.36,260300.0,29.0049,29.0369,28.9858,28.9985,260300.0
2008-02-21 15:55:00,45.37,45.49,45.36,45.46,368400.0,29.0049,29.0817,28.9985,29.0625,368400.0
2008-02-22 09:30:00,45.69,45.69,45.08,45.15,122100.0,29.2095,29.2095,28.8195,28.8643,122100.0
2008-02-22 09:35:00,45.15,45.49,45.1,45.46,120500.0,28.8643,29.0817,28.8323,29.0625,120500.0
2008-02-22 09:40:00,45.42,45.43,45.17,45.17,80700.0,29.0369,29.0433,28.8771,28.8771,80700.0
2008-02-22 09:45:00,45.17,45.19,44.91,44.96,93100.0,28.8771,28.8899,28.7109,28.7428,93100.0
2008-02-22 09:50:00,44.97,44.99,44.7,44.86,145200.0,28.7492,28.762,28.5766,28.6789,145200.0
2008-02-22 09:55:00,44.89,44.96,44.81,44.95,67100.0,28.6981,28.7428,28.6469,28.7364,67100.0
2008-02-22 10:00:00,44.98,45.0,44.81,44.95,166700.0,28.7556,28.7684,28.6469,28.7364,166700.0
2008-02-22 10:05:00,44.95,44.95,44.61,44.61,71400.0,28.7364,28.7364,28.5191,28.5191,71400.0
2008-02-22 10:10:00,44.63,44.74,44.58,44.62,85600.0,28.5319,28.6022,28.4999,28.5255,85600.0
2008-02-22 10:15:00,44.62,44.82,44.58,44.82,71000.0,28.5255,28.6533,28.4999,28.6533,71000.0
2008-02-22 10:20:00,44.81,44.82,44.65,44.65,52900.0,28.6469,28.6533,28.5446,28.5446,52900.0
2008-02-22 10:25:00,44.68,44.79,44.63,44.72,36100.0,28.5638,28.6341,28.5319,28.5894,36100.0
2008-02-22 10:30:00,44.73,44.76,44.5,44.51,56800.0,28.5958,28.615,28.4487,28.4551,56800.0
2008-02-22 10:35:00,44.52,44.63,44.5,44.51,80100.0,28.4615,28.5319,28.4487,28.4551,80100.0
2008-02-22 10:40:00,44.52,44.52,44.28,44.28,125000.0,28.4615,28.4615,28.3081,28.3081,125000.0
2008-02-22 10:45:00,44.31,44.4,44.29,44.39,38200.0,28.3273,28.3848,28.3145,28.3784,38200.0
2008-02-22 10:50:00,44.39,44.47,44.32,44.37,63800.0,28.3784,28.4296,28.3337,28.3656,63800.0
2008-02-22 10:55:00,44.37,44.44,44.36,44.42,26000.0,28.3656,28.4104,28.3592,28.3976,26000.0
2008-02-22 11:00:00,44.42,44.55,44.41,44.53,31400.0,28.3976,28.4807,28.3912,28.4679,31400.0
2008-02-22 11:05:00,44.54,44.54,44.44,44.46,24100.0,28.4743,28.4743,28.4104,28.4232,24100.0
2008-02-22 11:10:00,44.47,44.49,44.45,44.46,33000.0,28.4296,28.4424,28.4168,28.4232,33000.0
2008-02-22 11:15:00,44.47,44.56,44.47,44.52,54200.0,28.4296,28.4871,28.4296,28.4615,54200.0
2008-02-22 11:20:00,44.53,44.53,44.42,44.49,26200.0,28.4679,28.4679,28.3976,28.4424,26200.0
2008-02-22 11:25:00,44.5,44.51,44.4,44.41,21800.0,28.4487,28.4551,28.3848,28.3912,21800.0
2008-02-22 11:30:00,44.41,44.49,44.4,44.49,19100.0,28.3912,28.4424,28.3848,28.4424,19100.0
2008-02-22 11:35:00,44.49,44.58,44.43,44.45,53700.0,28.4424,28.4999,28.404,28.4168,53700.0
2008-02-22 11:40:00,44.44,44.44,44.32,44.38,26700.0,28.4104,28.4104,28.3337,28.372,26700.0
2008-02-22 11:45:00,44.38,44.38,44.25,44.34,29500.0,28.372,28.372,28.2889,28.3465,29500.0
2008-02-22 11:50:00,44.36,44.44,44.36,44.43,27100.0,28.3592,28.4104,28.3592,28.404,27100.0
2008-02-22 11:55:00,44.44,44.47,44.41,44.45,20000.0,28.4104,28.4296,28.3912,28.4168,20000.0
2008-02-22 12:00:00,44.44,44.45,44.36,44.42,27600.0,28.4104,28.4168,28.3592,28.3976,27600.0
2008-02-22 12:05:00,44.42,44.49,44.42,44.44,45300.0,28.3976,28.4424,28.3976,28.4104,45300.0
2008-02-22 12:10:00,44.43,44.43,44.25,44.3,50100.0,28.404,28.404,28.2889,28.3209,50100.0
2008-02-22 12:15:00,44.31,44.36,44.28,44.32,19700.0,28.3273,28.3592,28.3081,28.3337,19700.0
2008-02-22 12:20:00,44.32,44.36,44.31,44.36,27200.0,28.3337,28.3592,28.3273,28.3592,27200.0
2008-02-22 12:25:00,44.34,44.34,44.25,44.3,164000.0,28.3465,28.3465,28.2889,28.3209,164000.0
2008-02-22 12:30:00,44.3,44.33,44.23,44.25,47300.0,28.3209,28.3401,28.2761,28.2889,47300.0
2008-02-22 12:35:00,44.26,44.37,44.23,44.31,39400.0,28.2953,28.3656,28.2761,28.3273,39400.0
2008-02-22 12:40:00,44.32,44.38,44.29,44.38,25000.0,28.3337,28.372,28.3145,28.372,25000.0
2008-02-22 12:45:00,44.38,44.39,44.25,44.3,29600.0,28.372,28.3784,28.2889,28.3209,29600.0
2008-02-22 12:50:00,44.31,44.33,44.22,44.25,25100.0,28.3273,28.3401,28.2697,28.2889,25100.0
2008-02-22 12:55:00,44.26,44.28,44.24,44.25,47000.0,28.2953,28.3081,28.2825,28.2889,47000.0
2008-02-22 13:00:00,44.25,44.26,44.21,44.25,23300.0,28.2889,28.2953,28.2634,28.2889,23300.0
2008-02-22 13:05:00,44.26,44.32,44.23,44.29,42800.0,28.2953,28.3337,28.2761,28.3145,42800.0
2008-02-22 13:10:00,44.28,44.32,44.22,44.22,78200.0,28.3081,28.3337,28.2697,28.2697,78200.0
2008-02-22 13:15:00,44.22,44.32,44.22,44.25,56700.0,28.2697,28.3337,28.2697,28.2889,56700.0
2008-02-22 13:20:00,44.25,44.3,44.22,44.29,33500.0,28.2889,28.3209,28.2697,28.3145,33500.0
2008-02-22 13:25:00,44.3,44.38,44.23,44.23,15300.0,28.3209,28.372,28.2761,28.2761,15300.0
2008-02-22 13:30:00,44.22,44.23,44.16,44.21,34400.0,28.2697,28.2761,28.2314,28.2634,34400.0
2008-02-22 13:35:00,44.21,44.29,44.2,44.27,19000.0,28.2634,28.3145,28.257,28.3017,19000.0
2008-02-22 13:40:00,44.26,44.28,44.24,44.26,35500.0,28.2953,28.3081,28.2825,28.2953,35500.0
2008-02-22 13:45:00,44.26,44.34,44.25,44.33,30600.0,28.2953,28.3465,28.2889,28.3401,30600.0
2008-02-22 13:50:00,44.33,44.37,44.31,44.34,21900.0,28.3401,28.3656,28.3273,28.3465,21900.0
2008-02-22 13:55:00,44.36,44.42,44.35,44.35,36100.0,28.3592,28.3976,28.3529,28.3529,36100.0
2008-02-22 14:00:00,44.35,44.39,44.3,44.31,43600.0,28.3529,28.3784,28.3209,28.3273,43600.0
2008-02-22 14:05:00,44.33,44.37,44.3,44.35,35000.0,28.3401,28.3656,28.3209,28.3529,35000.0
2008-02-22 14:10:00,44.35,44.35,44.3,44.34,23900.0,28.3529,28.3529,28.3209,28.3465,23900.0
2008-02-22 14:15:00,44.33,44.41,44.31,44.41,28200.0,28.3401,28.3912,28.3273,28.3912,28200.0
2008-02-22 14:20:00,44.42,44.47,44.37,44.42,60700.0,28.3976,28.4296,28.3656,28.3976,60700.0
2008-02-22 14:25:00,44.41,44.42,44.33,44.37,33500.0,28.3912,28.3976,28.3401,28.3656,33500.0
2008-02-22 14:30:00,44.37,44.37,44.32,44.34,12500.0,28.3656,28.3656,28.3337,28.3465,12500.0
2008-02-22 14:35:00,44.34,44.47,44.34,44.4,16200.0,28.3465,28.4296,28.3465,28.3848,16200.0
2008-02-22 14:40:00,44.39,44.48,44.35,44.47,21700.0,28.3784,28.436,28.3529,28.4296,21700.0
2008-02-22 14:45:00,44.49,44.49,44.37,44.43,31500.0,28.4424,28.4424,28.3656,28.404,31500.0
2008-02-22 14:50:00,44.43,44.45,44.33,44.35,35200.0,28.404,28.4168,28.3401,28.3529,35200.0
2008-02-22 14:55:00,44.35,44.44,44.33,44.33,55400.0,28.3529,28.4104,28.3401,28.3401,55400.0
2008-02-22 15:00:00,44.34,44.36,44.33,44.35,32900.0,28.3465,28.3592,28.3401,28.3529,32900.0
2008-02-22 15:05:00,44.35,44.39,44.32,44.32,173700.0,28.3529,28.3784,28.3337,28.3337,173700.0
2008-02-22 15:10:00,44.32,44.32,44.14,44.15,94000.0,28.3337,28.3337,28.2186,28.225,94000.0
2008-02-22 15:15:00,44.15,44.16,44.03,44.03,89100.0,28.225,28.2314,28.1483,28.1483,89100.0
2008-02-22 15:20:00,44.04,44.11,44.02,44.08,82700.0,28.1547,28.1994,28.1419,28.1802,82700.0
2008-02-22 15:25:00,44.08,44.2,44.05,44.2,235200.0,28.1802,28.257,28.1611,28.257,235200.0
2008-02-22 15:30:00,44.2,44.46,44.18,44.32,316200.0,28.257,28.4232,28.2442,28.3337,316200.0
2008-02-22 15:35:00,44.32,44.48,44.3,44.41,338200.0,28.3337,28.436,28.3209,28.3912,338200.0
2008-02-22 15:40:00,44.41,44.48,44.28,44.3,251500.0,28.3912,28.436,28.3081,28.3209,251500.0
2008-02-22 15:45:00,44.3,44.42,44.25,44.34,274400.0,28.3209,28.3976,28.2889,28.3465,274400.0
2008-02-22 15:50:00,44.35,44.4,44.29,44.35,225700.0,28.3529,28.3848,28.3145,28.3529,225700.0
2008-02-22 15:55:00,44.35,44.66,44.34,44.66,428600.0,28.3529,28.551,28.3465,28.551,428600.0
2008-02-25 09:30:00,44.52,44.85,44.5,44.75,110100.0,28.4615,28.6725,28.4487,28.6086,110100.0
2008-02-25 09:35:00,44.72,44.76,44.4,44.44,75100.0,28.5894,28.615,28.3848,28.4104,75100.0
2008-02-25 09:40:00,44.44,44.55,44.38,44.46,51400.0,28.4104,28.4807,28.372,28.4232,51400.0
2008-02-25 09:45:00,44.43,44.5,44.41,44.43,53900.0,28.404,28.4487,28.3912,28.404,53900.0
2008-02-25 09:50:00,44.42,44.45,44.38,44.4,43700.0,28.3976,28.4168,28.372,28.3848,43700.0
2008-02-25 09:55:00,44.39,44.42,44.3,44.31,29800.0,28.3784,28.3976,28.3209,28.3273,29800.0
2008-02-25 10:00:00,44.32,44.46,44.2,44.27,103800.0,28.3337,28.4232,28.257,28.3017,103800.0
2008-02-25 10:05:00,44.27,44.43,44.26,44.41,46900.0,28.3017,28.404,28.2953,28.3912,46900.0
2008-02-25 10:10:00,44.42,44.45,44.32,44.37,101700.0,28.3976,28.4168,28.3337,28.3656,101700.0
2008-02-25 10:15:00,44.37,44.45,44.31,44.35,37500.0,28.3656,28.4168,28.3273,28.3529,37500.0
2008-02-25 10:20:00,44.34,44.45,44.3,44.33,52100.0,28.3465,28.4168,28.3209,28.3401,52100.0
2008-02-25 10:25:00,44.33,44.54,44.33,44.47,53200.0,28.3401,28.4743,28.3401,28.4296,53200.0
2008-02-25 10:30:00,44.47,44.48,44.43,44.46,23200.0,28.4296,28.436,28.404,28.4232,23200.0
2008-02-25 10:35:00,44.47,44.58,44.45,44.58,51000.0,28.4296,28.4999,28.4168,28.4999,51000.0
2008-02-25 10:40:00,44.59,44.65,44.54,44.57,38000.0,28.5063,28.5446,28.4743,28.4935,38000.0
2008-02-25 10:45:00,44.57,44.59,44.51,44.58,70800.0,28.4935,28.5063,28.4551,28.4999,70800.0
2008-02-25 10:50:00,44.57,44.62,44.42,44.48,72600.0,28.4935,28.5255,28.3976,28.436,72600.0
2008-02-25 10:55:00,44.47,44.56,44.41,44.45,80400.0,28.4296,28.4871,28.3912,28.4168,80400.0
2008-02-25 11:00:00,44.45,44.47,44.39,44.46,22300.0,28.4168,28.4296,28.3784,28.4232,22300.0
2008-02-25 11:05:00,44.46,44.49,44.42,44.48,73200.0,28.4232,28.4424,28.3976,28.436,73200.0
2008-02-25 11:10:00,44.48,44.55,44.44,44.48,149000.0,28.436,28.4807,28.4104,28.436,149000.0
2008-02-25 11:15:00,44.49,44.57,44.48,44.54,54300.0,28.4424,28.4935,28.436,28.4743,54300.0
2008-02-25 11:20:00,44.54,44.78,44.54,44.74,57900.0,28.4743,28.6278,28.4743,28.6022,57900.0
2008-02-25 11:25:00,44.74,44.77,44.48,44.53,46100.0,28.6022,28.6214,28.436,28.4679,46100.0
2008-02-25 11:30:00,44.52,44.66,44.49,44.65,56700.0,28.4615,28.551,28.4424,28.5446,56700.0
2008-02-25 11:35:00,44.66,44.71,44.65,44.7,30300.0,28.551,28.583,28.5446,28.5766,30300.0
2008-02-25 11:40:00,44.7,44.85,44.7,44.85,77800.0,28.5766,28.6725,28.5766,28.6725,77800.0
2008-02-25 11:45:00,44.85,44.95,44.79,44.86,81400.0,28.6725,28.7364,28.6341,28.6789,81400.0
2008-02-25 11:50:00,44.86,44.86,44.74,44.76,53400.0,28.6789,28.6789,28.6022,28.615,53400.0
2008-02-25 11:55:00,44.76,44.82,44.68,44.74,84300.0,28.615,28.6533,28.5638,28.6022,84300.0
2008-02-25 12:00:00,44.73,44.74,44.61,44.62,53600.0,28.5958,28.6022,28.5191,28.5255,53600.0
2008-02-25 12:05:00,44.63,44.65,44.55,44.61,37500.0,28.5319,28.5446,28.4807,28.5191,37500.0
2008-02-25 12:10:00,44.6,44.65,44.58,44.62,61300.0,28.5127,28.5446,28.4999,28.5255,61300.0
2008-02-25 12:15:00,44.63,44.64,44.53,44.58,36500.0,28.5319,28.5383,28.4679,28.4999,36500.0
2008-02-25 12:20:00,44.56,44.59,44.49,44.55,94700.0,28.4871,28.5063,28.4424,28.4807,94700.0
2008-02-25 12:25:00,44.54,44.62,44.52,44.6,157700.0,28.4743,28.5255,28.4615,28.5127,157700.0
2008-02-25 12:30:00,44.6,44.61,44.58,44.6,35000.0,28.5127,28.5191,28.4999,28.5127,35000.0
2008-02-25 12:35:00,44.61,44.64,44.57,44.58,67400.0,28.5191,28.5383,28.4935,28.4999,67400.0
2008-02-25 12:40:00,44.58,44.59,44.57,44.59,18800.0,28.4999,28.5063,28.4935,28.5063,18800.0
2008-02-25 12:45:00,44.59,44.62,44.58,44.59,42300.0,28.5063,28.5255,28.4999,28.5063,42300.0
2008-02-25 12:50:00,44.58,44.61,44.58,44.61,40000.0,28.4999,28.5191,28.4999,28.5191,40000.0
2008-02-25 12:55:00,44.61,44.61,44.59,44.6,28900.0,28.5191,28.5191,28.5063,28.5127,28900.0
2008-02-25 13:00:00,44.6,44.61,44.58,44.58,56300.0,28.5127,28.5191,28.4999,28.4999,56300.0
2008-02-25 13:05:00,44.58,44.6,44.56,44.56,77800.0,28.4999,28.5127,28.4871,28.4871,77800.0
2008-02-25 13:10:00,44.57,44.59,44.52,44.57,48800.0,28.4935,28.5063,28.4615,28.4935,48800.0
2008-02-25 13:15:00,44.57,44.59,44.55,44.57,34700.0,28.4935,28.5063,28.4807,28.4935,34700.0
2008-02-25 13:20:00,44.58,44.6,44.53,44.56,143100.0,28.4999,28.5127,28.4679,28.4871,143100.0
2008-02-25 13:25:00,44.56,44.56,44.48,44.54,47200.0,28.4871,28.4871,28.436,28.4743,47200.0
2008-02-25 13:30:00,44.53,44.55,44.49,44.49,26800.0,28.4679,28.4807,28.4424,28.4424,26800.0
2008-02-25 13:35:00,44.49,44.5,44.46,44.47,22900.0,28.4424,28.4487,28.4232,28.4296,22900.0
2008-02-25 13:40:00,44.49,44.53,44.49,44.52,31300.0,28.4424,28.4679,28.4424,28.4615,31300.0
2008-02-25 13:45:00,44.52,44.52,44.49,44.5,58000.0,28.4615,28.4615,28.4424,28.4487,58000.0
2008-02-25 13:50:00,44.5,44.57,44.49,44.55,158400.0,28.4487,28.4935,28.4424,28.4807,158400.0
2008-02-25 13:55:00,44.54,44.6,44.54,44.55,18800.0,28.4743,28.5127,28.4743,28.4807,18800.0
2008-02-25 14:00:00,44.56,44.65,44.51,44.65,36400.0,28.4871,28.5446,28.4551,28.5446,36400.0
2008-02-25 14:05:00,44.65,44.68,44.56,44.62,16300.0,28.5446,28.5638,28.4871,28.5255,16300.0
2008-02-25 14:10:00,44.63,44.77,44.6,44.75,19000.0,28.5319,28.6214,28.5127,28.6086,19000.0
2008-02-25 14:15:00,44.77,44.81,44.68,44.78,55600.0,28.6214,28.6469,28.5638,28.6278,55600.0
2008-02-25 14:20:00,44.78,44.8,44.67,44.7,39700.0,28.6278,28.6405,28.5574,28.5766,39700.0
2008-02-25 14:25:00,44.72,45.0,44.69,44.99,93200.0,28.5894,28.7684,28.5702,28.762,93200.0
2008-02-25 14:30:00,44.99,45.08,44.91,44.98,56700.0,28.762,28.8195,28.7109,28.7556,56700.0
2008-02-25 14:35:00,44.97,44.97,44.78,44.92,75800.0,28.7492,28.7492,28.6278,28.7173,75800.0
2008-02-25 14:40:00,44.92,44.99,44.7,44.71,50700.0,28.7173,28.762,28.5766,28.583,50700.0
2008-02-25 14:45:00,44.7,44.83,44.69,44.81,43000.0,28.5766,28.6597,28.5702,28.6469,43000.0
2008-02-25 14:50:00,44.82,44.97,44.7,44.9,54500.0,28.6533,28.7492,28.5766,28.7045,54500.0
2008-02-25 14:55:00,44.89,44.9,44.79,44.88,31900.0,28.6981,28.7045,28.6341,28.6917,31900.0
2008-02-25 15:00:00,44.87,44.95,44.83,44.92,48700.0,28.6853,28.7364,28.6597,28.7173,48700.0
2008-02-25 15:05:00,44.93,44.98,44.88,44.88,47700.0,28.7236,28.7556,28.6917,28.6917,47700.0
2008-02-25 15:10:00,44.87,44.95,44.83,44.89,45300.0,28.6853,28.7364,28.6597,28.6981,45300.0
2008-02-25 15:15:00,44.88,45.0,44.88,44.94,41000.0,28.6917,28.7684,28.6917,28.73,41000.0
2008-02-25 15:20:00,44.92,44.92,44.86,44.89,50200.0,28.7173,28.7173,28.6789,28.6981,50200.0
2008-02-25 15:25:00,44.89,44.91,44.78,44.84,96300.0,28.6981,28.7109,28.6278,28.6661,96300.0
2008-02-25 15:30:00,44.83,44.83,44.77,44.81,108500.0,28.6597,28.6597,28.6214,28.6469,108500.0
2008-02-25 15:35:00,44.81,44.85,44.79,44.83,225900.0,28.6469,28.6725,28.6341,28.6597,225900.0
2008-02-25 15:40:00,44.83,44.89,44.81,44.83,103300.0,28.6597,28.6981,28.6469,28.6597,103300.0
2008-02-25 15:45:00,44.81,44.84,44.75,44.79,83000.0,28.6469,28.6661,28.6086,28.6341,83000.0
2008-02-25 15:50:00,44.79,44.82,44.71,44.79,97900.0,28.6341,28.6533,28.583,28.6341,97900.0
2008-02-25 15:55:00,44.78,44.82,44.76,44.8,267600.0,28.6278,28.6533,28.615,28.6405,267600.0
2008-02-26 09:30:00,44.7,45.5,44.7,45.34,145300.0,28.5766,29.088,28.5766,28.9858,145300.0
2008-02-26 09:35:00,45.29,45.4,44.99,45.03,87600.0,28.9538,29.0241,28.762,28.7876,87600.0
2008-02-26 09:40:00,45.02,45.04,44.6,44.69,107000.0,28.7812,28.794,28.5127,28.5702,107000.0
2008-02-26 09:45:00,44.69,45.26,44.69,45.26,104300.0,28.5702,28.9346,28.5702,28.9346,104300.0
2008-02-26 09:50:00,45.25,45.4,45.25,45.28,88400.0,28.9282,29.0241,28.9282,28.9474,88400.0
2008-02-26 09:55:00,45.28,45.28,45.19,45.19,47100.0,28.9474,28.9474,28.8899,28.8899,47100.0
2008-02-26 10:00:00,45.19,45.3,45.05,45.3,85400.0,28.8899,28.9602,28.8004,28.9602,85400.0
2008-02-26 10:05:00,45.29,45.48,45.26,45.47,98500.0,28.9538,29.0753,28.9346,29.0689,98500.0
2008-02-26 10:10:00,45.48,45.75,45.46,45.62,199300.0,29.0753,29.2479,29.0625,29.1648,199300.0
2008-02-26 10:15:00,45.61,45.75,45.61,45.65,88000.0,29.1584,29.2479,29.1584,29.1839,88000.0
2008-02-26 10:20:00,45.64,45.65,45.44,45.45,51300.0,29.1775,29.1839,29.0497,29.0561,51300.0
2008-02-26 10:25:00,45.44,45.46,45.25,45.3,93800.0,29.0497,29.0625,28.9282,28.9602,93800.0
2008-02-26 10:30:00,45.29,45.53,45.26,45.5,47200.0,28.9538,29.1072,28.9346,29.088,47200.0
2008-02-26 10:35:00,45.49,45.55,45.47,45.49,27900.0,29.0817,29.12,29.0689,29.0817,27900.0
2008-02-26 10:40:00,45.49,45.55,45.46,45.55,43700.0,29.0817,29.12,29.0625,29.12,43700.0
2008-02-26 10:45:00,45.54,45.67,45.49,45.62,37400.0,29.1136,29.1967,29.0817,29.1648,37400.0
2008-02-26 10:50:00,45.6,45.75,45.6,45.73,50800.0,29.152,29.2479,29.152,29.2351,50800.0
2008-02-26 10:55:00,45.73,45.75,45.59,45.64,39100.0,29.2351,29.2479,29.1456,29.1775,39100.0
2008-02-26 11:00:00,45.67,45.73,45.6,45.67,28400.0,29.1967,29.2351,29.152,29.1967,28400.0
2008-02-26 11:05:00,45.73,45.83,45.68,45.68,32700.0,29.2351,29.299,29.2031,29.2031,32700.0
2008-02-26 11:10:00,45.67,45.69,45.54,45.54,56300.0,29.1967,29.2095,29.1136,29.1136,56300.0
2008-02-26 11:15:00,45.53,45.67,45.49,45.57,108900.0,29.1072,29.1967,29.0817,29.1328,108900.0
2008-02-26 11:20:00,45.58,45.81,45.57,45.79,40000.0,29.1392,29.2862,29.1328,29.2734,40000.0
2008-02-26 11:25:00,45.78,45.87,45.77,45.84,37200.0,29.2671,29.3246,29.2607,29.3054,37200.0
2008-02-26 11:30:00,45.81,45.82,45.68,45.74,49300.0,29.2862,29.2926,29.2031,29.2415,49300.0
2008-02-26 11:35:00,45.75,45.75,45.58,45.61,50000.0,29.2479,29.2479,29.1392,29.1584,50000.0
2008-02-26 11:40:00,45.61,45.66,45.57,45.58,32300.0,29.1584,29.1903,29.1328,29.1392,32300.0
2008-02-26 11:45:00,45.58,45.6,45.48,45.55,47600.0,29.1392,29.152,29.0753,29.12,47600.0
2008-02-26 11:50:00,45.56,45.59,45.52,45.52,24700.0,29.1264,29.1456,29.1008,29.1008,24700.0
2008-02-26 11:55:00,45.55,45.63,45.45,45.61,61800.0,29.12,29.1712,29.0561,29.1584,61800.0
2008-02-26 12:00:00,45.61,45.77,45.61,45.76,68900.0,29.1584,29.2607,29.1584,29.2543,68900.0
2008-02-26 12:05:00,45.77,45.91,45.77,45.9,54600.0,29.2607,29.3502,29.2607,29.3438,54600.0
2008-02-26 12:10:00,45.9,46.0,45.86,45.95,59300.0,29.3438,29.4077,29.3182,29.3757,59300.0
2008-02-26 12:15:00,45.95,45.98,45.9,45.92,69000.0,29.3757,29.3949,29.3438,29.3566,69000.0
2008-02-26 12:20:00,45.93,46.1,45.92,46.03,113900.0,29.3629,29.4716,29.3566,29.4269,113900.0
2008-02-26 12:25:00,46.04,46.1,45.94,45.94,72400.0,29.4333,29.4716,29.3693,29.3693,72400.0
2008-02-26 12:30:00,45.95,46.15,45.95,46.09,108500.0,29.3757,29.5036,29.3757,29.4652,108500.0
2008-02-26 12:35:00,46.07,46.08,46.0,46.01,35600.0,29.4524,29.4588,29.4077,29.4141,35600.0
2008-02-26 12:40:00,46.04,46.13,45.98,46.06,59000.0,29.4333,29.4908,29.3949,29.4461,59000.0
2008-02-26 12:45:00,46.07,46.1,46.0,46.01,36800.0,29.4524,29.4716,29.4077,29.4141,36800.0
2008-02-26 12:50:00,46.02,46.04,45.98,46.03,73000.0,29.4205,29.4333,29.3949,29.4269,73000.0
2008-02-26 12:55:00,46.03,46.06,46.01,46.06,53700.0,29.4269,29.4461,29.4141,29.4461,53700.0
2008-02-26 13:00:00,46.05,46.06,45.99,46.01,39800.0,29.4397,29.4461,29.4013,29.4141,39800.0
2008-02-26 13:05:00,46.0,46.03,45.98,46.0,33400.0,29.4077,29.4269,29.3949,29.4077,33400.0
2008-02-26 13:10:00,46.0,46.03,45.98,46.02,17700.0,29.4077,29.4269,29.3949,29.4205,17700.0
2008-02-26 13:15:00,46.0,46.0,45.95,45.99,49600.0,29.4077,29.4077,29.3757,29.4013,49600.0
2008-02-26 13:20:00,45.99,46.02,45.93,45.95,19100.0,29.4013,29.4205,29.3629,29.3757,19100.0
2008-02-26 13:25:00,45.96,46.0,45.9,45.93,26500.0,29.3821,29.4077,29.3438,29.3629,26500.0
2008-02-26 13:30:00,45.93,45.98,45.92,45.95,39300.0,29.3629,29.3949,29.3566,29.3757,39300.0
2008-02-26 13:35:00,45.94,45.96,45.9,45.92,70700.0,29.3693,29.3821,29.3438,29.3566,70700.0
2008-02-26 13:40:00,45.92,46.01,45.91,46.0,25300.0,29.3566,29.4141,29.3502,29.4077,25300.0
2008-02-26 13:45:00,46.0,46.05,45.97,45.98,16300.0,29.4077,29.4397,29.3885,29.3949,16300.0
2008-02-26 13:50:00,45.97,46.05,45.9,45.96,50800.0,29.3885,29.4397,29.3438,29.3821,50800.0
2008-02-26 13:55:00,45.95,45.97,45.9,45.94,26300.0,29.3757,29.3885,29.3438,29.3693,26300.0
2008-02-26 14:00:00,45.92,45.98,45.9,45.93,31700.0,29.3566,29.3949,29.3438,29.3629,31700.0
2008-02-26 14:05:00,45.91,45.95,45.9,45.95,18400.0,29.3502,29.3757,29.3438,29.3757,18400.0
2008-02-26 14:10:00,45.95,45.96,45.82,45.88,40500.0,29.3757,29.3821,29.2926,29.331,40500.0
2008-02-26 14:15:00,45.88,46.02,45.86,46.02,30900.0,29.331,29.4205,29.3182,29.4205,30900.0
2008-02-26 14:20:00,46.01,46.03,45.94,46.01,44400.0,29.4141,29.4269,29.3693,29.4141,44400.0
2008-02-26 14:25:00,46.01,46.08,46.0,46.04,21500.0,29.4141,29.4588,29.4077,29.4333,21500.0
2008-02-26 14:30:00,46.04,46.07,46.02,46.05,71800.0,29.4333,29.4524,29.4205,29.4397,71800.0
2008-02-26 14:35:00,46.06,46.07,46.04,46.05,24100.0,29.4461,29.4524,29.4333,29.4397,24100.0
2008-02-26 14:40:00,46.05,46.09,46.05,46.08,38600.0,29.4397,29.4652,29.4397,29.4588,38600.0
2008-02-26 14:45:00,46.07,46.09,46.03,46.08,50800.0,29.4524,29.4652,29.4269,29.4588,50800.0
2008-02-26 14:50:00,46.09,46.14,46.06,46.1,71200.0,29.4652,29.4972,29.4461,29.4716,71200.0
2008-02-26 14:55:00,46.09,46.15,46.07,46.12,35900.0,29.4652,29.5036,29.4524,29.4844,35900.0
2008-02-26 15:00:00,46.14,46.14,46.01,46.01,36700.0,29.4972,29.4972,29.4141,29.4141,36700.0
2008-02-26 15:05:00,46.01,46.09,46.01,46.09,62100.0,29.4141,29.4652,29.4141,29.4652,62100.0
2008-02-26 15:10:00,46.1,46.12,46.04,46.05,84100.0,29.4716,29.4844,29.4333,29.4397,84100.0
2008-02-26 15:15:00,46.05,46.06,45.84,45.9,108500.0,29.4397,29.4461,29.3054,29.3438,108500.0
2008-02-26 15:20:00,45.91,45.92,45.77,45.78,80500.0,29.3502,29.3566,29.2607,29.2671,80500.0
2008-02-26 15:25:00,45.77,45.94,45.77,45.93,69400.0,29.2607,29.3693,29.2607,29.3629,69400.0
2008-02-26 15:30:00,45.93,46.01,45.8,45.83,101500.0,29.3629,29.4141,29.2798,29.299,101500.0
2008-02-26 15:35:00,45.84,45.96,45.82,45.82,85600.0,29.3054,29.3821,29.2926,29.2926,85600.0
2008-02-26 15:40:00,45.82,45.89,45.81,45.86,90400.0,29.2926,29.3374,29.2862,29.3182,90400.0
2008-02-26 15:45:00,45.86,45.86,45.78,45.78,72000.0,29.3182,29.3182,29.2671,29.2671,72000.0
2008-02-26 15:50:00,45.79,45.88,45.77,45.88,84400.0,29.2734,29.331,29.2607,29.331,84400.0
2008-02-26 15:55:00,45.87,45.98,45.82,45.93,195600.0,29.3246,29.3949,29.2926,29.3629,195600.0
2008-02-27 09:30:00,45.73,45.73,45.19,45.51,118600.0,29.2351,29.2351,28.8899,29.0944,118600.0
2008-02-27 09:35:00,45.51,45.88,45.51,45.68,39500.0,29.0944,29.331,29.0944,29.2031,39500.0
2008-02-27 09:40:00,45.68,45.84,45.68,45.79,38700.0,29.2031,29.3054,29.2031,29.2734,38700.0
2008-02-27 09:45:00,45.75,45.8,45.61,45.66,24600.0,29.2479,29.2798,29.1584,29.1903,24600.0
2008-02-27 09:50:00,45.66,45.69,45.4,45.44,83800.0,29.1903,29.2095,29.0241,29.0497,83800.0
2008-02-27 09:55:00,45.45,45.53,45.31,45.38,68400.0,29.0561,29.1072,28.9666,29.0113,68400.0
2008-02-27 10:00:00,45.37,45.4,45.25,45.31,104100.0,29.0049,29.0241,28.9282,28.9666,104100.0
2008-02-27 10:05:00,45.3,45.55,45.28,45.44,76700.0,28.9602,29.12,28.9474,29.0497,76700.0
2008-02-27 10:10:00,45.44,45.53,45.42,45.47,39900.0,29.0497,29.1072,29.0369,29.0689,39900.0
2008-02-27 10:15:00,45.46,45.62,45.44,45.58,59300.0,29.0625,29.1648,29.0497,29.1392,59300.0
2008-02-27 10:20:00,45.58,45.58,45.39,45.4,100600.0,29.1392,29.1392,29.0177,29.0241,100600.0
2008-02-27 10:25:00,45.4,45.42,45.39,45.4,43700.0,29.0241,29.0369,29.0177,29.0241,43700.0
2008-02-27 10:30:00,45.4,45.44,45.3,45.33,51800.0,29.0241,29.0497,28.9602,28.9794,51800.0
2008-02-27 10:35:00,45.35,45.43,45.29,45.39,33200.0,28.9922,29.0433,28.9538,29.0177,33200.0
2008-02-27 10:40:00,45.4,45.59,45.39,45.4,61600.0,29.0241,29.1456,29.0177,29.0241,61600.0
2008-02-27 10:45:00,45.4,45.58,45.39,45.56,98800.0,29.0241,29.1392,29.0177,29.1264,98800.0
2008-02-27 10:50:00,45.56,45.57,45.32,45.43,105400.0,29.1264,29.1328,28.973,29.0433,105400.0
2008-02-27 10:55:00,45.41,45.43,45.29,45.32,79100.0,29.0305,29.0433,28.9538,28.973,79100.0
2008-02-27 11:00:00,45.31,45.42,45.31,45.39,19600.0,28.9666,29.0369,28.9666,29.0177,19600.0
2008-02-27 11:05:00,45.4,45.54,45.38,45.38,162000.0,29.0241,29.1136,29.0113,29.0113,162000.0
2008-02-27 11:10:00,45.38,45.38,45.3,45.34,29300.0,29.0113,29.0113,28.9602,28.9858,29300.0
2008-02-27 11:15:00,45.34,45.34,45.13,45.29,47200.0,28.9858,28.9858,28.8515,28.9538,47200.0
2008-02-27 11:20:00,45.29,45.4,45.27,45.32,37300.0,28.9538,29.0241,28.941,28.973,37300.0
2008-02-27 11:25:00,45.32,45.39,45.28,45.38,42300.0,28.973,29.0177,28.9474,29.0113,42300.0
2008-02-27 11:30:00,45.4,45.45,45.35,45.44,28300.0,29.0241,29.0561,28.9922,29.0497,28300.0
2008-02-27 11:35:00,45.44,45.56,45.44,45.46,34900.0,29.0497,29.1264,29.0497,29.0625,34900.0
2008-02-27 11:40:00,45.45,45.48,45.36,45.4,21100.0,29.0561,29.0753,28.9985,29.0241,21100.0
2008-02-27 11:45:00,45.41,45.43,45.37,45.4,21300.0,29.0305,29.0433,29.0049,29.0241,21300.0
2008-02-27 11:50:00,45.4,45.54,45.4,45.53,19200.0,29.0241,29.1136,29.0241,29.1072,19200.0
2008-02-27 11:55:00,45.54,45.58,45.52,45.57,36500.0,29.1136,29.1392,29.1008,29.1328,36500.0
2008-02-27 12:00:00,45.56,45.58,45.47,45.51,20200.0,29.1264,29.1392,29.0689,29.0944,20200.0
2008-02-27 12:05:00,45.52,45.55,45.51,45.55,10100.0,29.1008,29.12,29.0944,29.12,10100.0
2008-02-27 12:10:00,45.56,45.63,45.56,45.61,24200.0,29.1264,29.1712,29.1264,29.1584,24200.0
2008-02-27 12:15:00,45.61,45.61,45.53,45.56,18800.0,29.1584,29.1584,29.1072,29.1264,18800.0
2008-02-27 12:20:00,45.55,45.58,45.49,45.49,23700.0,29.12,29.1392,29.0817,29.0817,23700.0
2008-02-27 12:25:00,45.5,45.54,45.47,45.51,20600.0,29.088,29.1136,29.0689,29.0944,20600.0
2008-02-27 12:30:00,45.5,45.52,45.42,45.51,60200.0,29.088,29.1008,29.0369,29.0944,60200.0
2008-02-27 12:35:00,45.51,45.57,45.5,45.56,36400.0,29.0944,29.1328,29.088,29.1264,36400.0
2008-02-27 12:40:00,45.56,45.63,45.54,45.62,17900.0,29.1264,29.1712,29.1136,29.1648,17900.0
2008-02-27 12:45:00,45.63,45.66,45.6,45.66,17600.0,29.1712,29.1903,29.152,29.1903,17600.0
2008-02-27 12:50:00,45.66,45.73,45.65,45.71,21900.0,29.1903,29.2351,29.1839,29.2223,21900.0
2008-02-27 12:55:00,45.73,45.73,45.64,45.68,20400.0,29.2351,29.2351,29.1775,29.2031,20400.0
2008-02-27 13:00:00,45.68,45.74,45.68,45.73,30100.0,29.2031,29.2415,29.2031,29.2351,30100.0
2008-02-27 13:05:00,45.74,45.75,45.72,45.74,19100.0,29.2415,29.2479,29.2287,29.2415,19100.0
2008-02-27 13:10:00,45.73,45.75,45.69,45.75,20000.0,29.2351,29.2479,29.2095,29.2479,20000.0
2008-02-27 13:15:00,45.74,45.85,45.67,45.67,47400.0,29.2415,29.3118,29.1967,29.1967,47400.0
2008-02-27 13:20:00,45.66,45.74,45.65,45.72,18800.0,29.1903,29.2415,29.1839,29.2287,18800.0
2008-02-27 13:25:00,45.72,45.76,45.71,45.73,12500.0,29.2287,29.2543,29.2223,29.2351,12500.0
2008-02-27 13:30:00,45.73,45.8,45.62,45.62,41600.0,29.2351,29.2798,29.1648,29.1648,41600.0
2008-02-27 13:35:00,45.62,45.65,45.55,45.6,65700.0,29.1648,29.1839,29.12,29.152,65700.0
2008-02-27 13:40:00,45.61,45.76,45.57,45.73,559600.0,29.1584,29.2543,29.1328,29.2351,559600.0
2008-02-27 13:45:00,45.72,45.73,45.65,45.67,35500.0,29.2287,29.2351,29.1839,29.1967,35500.0
2008-02-27 13:50:00,45.67,45.83,45.67,45.74,59500.0,29.1967,29.299,29.1967,29.2415,59500.0
2008-02-27 13:55:00,45.75,45.76,45.66,45.68,23000.0,29.2479,29.2543,29.1903,29.2031,23000.0
2008-02-27 14:00:00,45.67,45.68,45.55,45.56,46700.0,29.1967,29.2031,29.12,29.1264,46700.0
2008-02-27 14:05:00,45.55,45.63,45.49,45.53,29900.0,29.12,29.1712,29.0817,29.1072,29900.0
2008-02-27 14:10:00,45.53,45.57,45.4,45.4,49900.0,29.1072,29.1328,29.0241,29.0241,49900.0
2008-02-27 14:15:00,45.4,45.41,45.37,45.38,25700.0,29.0241,29.0305,29.0049,29.0113,25700.0
2008-02-27 14:20:00,45.38,45.39,45.27,45.28,46000.0,29.0113,29.0177,28.941,28.9474,46000.0
2008-02-27 14:25:00,45.26,45.34,45.25,45.31,61100.0,28.9346,28.9858,28.9282,28.9666,61100.0
2008-02-27 14:30:00,45.31,45.32,45.24,45.25,39100.0,28.9666,28.973,28.9218,28.9282,39100.0
2008-02-27 14:35:00,45.26,45.34,45.25,45.26,67400.0,28.9346,28.9858,28.9282,28.9346,67400.0
2008-02-27 14:40:00,45.26,45.32,45.17,45.26,57800.0,28.9346,28.973,28.8771,28.9346,57800.0
2008-02-27 14:45:00,45.25,45.28,45.22,45.25,20400.0,28.9282,28.9474,28.909,28.9282,20400.0
2008-02-27 14:50:00,45.25,45.26,45.2,45.26,27200.0,28.9282,28.9346,28.8963,28.9346,27200.0
2008-02-27 14:55:00,45.25,45.36,45.21,45.36,42100.0,28.9282,28.9985,28.9027,28.9985,42100.0
2008-02-27 15:00:00,45.35,45.37,45.28,45.31,28900.0,28.9922,29.0049,28.9474,28.9666,28900.0
2008-02-27 15:05:00,45.32,45.33,45.17,45.19,30500.0,28.973,28.9794,28.8771,28.8899,30500.0
2008-02-27 15:10:00,45.19,45.25,45.14,45.21,38800.0,28.8899,28.9282,28.8579,28.9027,38800.0
2008-02-27 15:15:00,45.22,45.32,45.18,45.28,36700.0,28.909,28.973,28.8835,28.9474,36700.0
2008-02-27 15:20:00,45.29,45.36,45.26,45.29,47000.0,28.9538,28.9985,28.9346,28.9538,47000.0
2008-02-27 15:25:00,45.28,45.37,45.24,45.31,72900.0,28.9474,29.0049,28.9218,28.9666,72900.0
2008-02-27 15:30:00,45.32,45.39,45.23,45.23,50700.0,28.973,29.0177,28.9154,28.9154,50700.0
2008-02-27 15:35:00,45.22,45.34,45.22,45.3,41500.0,28.909,28.9858,28.909,28.9602,41500.0
2008-02-27 15:40:00,45.29,45.29,45.23,45.26,58900.0,28.9538,28.9538,28.9154,28.9346,58900.0
2008-02-27 15:45:00,45.27,45.33,45.17,45.33,77600.0,28.941,28.9794,28.8771,28.9794,77600.0
2008-02-27 15:50:00,45.33,45.35,45.14,45.14,143100.0,28.9794,28.9922,28.8579,28.8579,143100.0
2008-02-27 15:55:00,45.15,45.27,45.12,45.24,212900.0,28.8643,28.941,28.8451,28.9218,212900.0
2008-02-28 09:30:00,44.99,45.56,44.99,45.47,161600.0,28.762,29.1264,28.762,29.0689,161600.0
2008-02-28 09:35:00,45.47,45.65,45.4,45.6,86800.0,29.0689,29.1839,29.0241,29.152,86800.0
2008-02-28 09:40:00,45.61,45.75,45.55,45.57,57900.0,29.1584,29.2479,29.12,29.1328,57900.0
2008-02-28 09:45:00,45.56,45.69,45.46,45.65,103700.0,29.1264,29.2095,29.0625,29.1839,103700.0
2008-02-28 09:50:00,45.7,46.14,45.5,46.01,180500.0,29.2159,29.4972,29.088,29.4141,180500.0
2008-02-28 09:55:00,46.04,46.64,46.01,46.64,251300.0,29.4333,29.8168,29.4141,29.8168,251300.0
2008-02-28 10:00:00,46.63,46.95,46.53,46.79,237500.0,29.8105,30.015,29.7465,29.9127,237500.0
2008-02-28 10:05:00,46.79,46.81,46.35,46.45,172200.0,29.9127,29.9255,29.6314,29.6954,172200.0
2008-02-28 10:10:00,46.45,46.49,46.29,46.31,91700.0,29.6954,29.721,29.5931,29.6059,91700.0
2008-02-28 10:15:00,46.33,46.45,46.26,46.35,54300.0,29.6187,29.6954,29.5739,29.6314,54300.0
2008-02-28 10:20:00,46.34,46.41,46.18,46.24,38000.0,29.6251,29.6698,29.5228,29.5611,38000.0
2008-02-28 10:25:00,46.25,46.45,46.23,46.42,69000.0,29.5675,29.6954,29.5547,29.6762,69000.0
2008-02-28 10:30:00,46.43,46.46,46.35,46.38,37900.0,29.6826,29.7018,29.6314,29.6506,37900.0
2008-02-28 10:35:00,46.37,46.43,46.35,46.43,82900.0,29.6442,29.6826,29.6314,29.6826,82900.0
2008-02-28 10:40:00,46.43,46.46,46.3,46.41,158600.0,29.6826,29.7018,29.5995,29.6698,158600.0
2008-02-28 10:45:00,46.39,46.39,45.99,46.13,111700.0,29.657,29.657,29.4013,29.4908,111700.0
2008-02-28 10:50:00,46.13,46.16,45.95,45.98,91700.0,29.4908,29.51,29.3757,29.3949,91700.0
2008-02-28 10:55:00,45.98,46.07,45.89,46.06,166900.0,29.3949,29.4524,29.3374,29.4461,166900.0
2008-02-28 11:00:00,46.04,46.09,45.75,45.86,119800.0,29.4333,29.4652,29.2479,29.3182,119800.0
2008-02-28 11:05:00,45.86,46.14,45.84,46.12,79000.0,29.3182,29.4972,29.3054,29.4844,79000.0
2008-02-28 11:10:00,46.13,46.16,46.0,46.11,49900.0,29.4908,29.51,29.4077,29.478,49900.0
2008-02-28 11:15:00,46.1,46.18,46.06,46.11,59000.0,29.4716,29.5228,29.4461,29.478,59000.0
2008-02-28 11:20:00,46.12,46.16,46.06,46.12,132500.0,29.4844,29.51,29.4461,29.4844,132500.0
2008-02-28 11:25:00,46.12,46.15,46.08,46.12,30200.0,29.4844,29.5036,29.4588,29.4844,30200.0
2008-02-28 11:30:00,46.12,46.24,46.08,46.21,75100.0,29.4844,29.5611,29.4588,29.5419,75100.0
2008-02-28 11:35:00,46.21,46.24,46.11,46.2,34200.0,29.5419,29.5611,29.478,29.5356,34200.0
2008-02-28 11:40:00,46.21,46.25,46.12,46.2,90000.0,29.5419,29.5675,29.4844,29.5356,90000.0
2008-02-28 11:45:00,46.18,46.21,46.13,46.2,37400.0,29.5228,29.5419,29.4908,29.5356,37400.0
2008-02-28 11:50:00,46.2,46.28,46.18,46.21,35400.0,29.5356,29.5867,29.5228,29.5419,35400.0
2008-02-28 11:55:00,46.22,46.34,46.22,46.3,36800.0,29.5483,29.6251,29.5483,29.5995,36800.0
2008-02-28 12:00:00,46.28,46.3,46.21,46.23,39700.0,29.5867,29.5995,29.5419,29.5547,39700.0
2008-02-28 12:05:00,46.23,46.24,46.16,46.2,26900.0,29.5547,29.5611,29.51,29.5356,26900.0
2008-02-28 12:10:00,46.22,46.25,46.17,46.19,37800.0,29.5483,29.5675,29.5164,29.5292,37800.0
2008-02-28 12:15:00,46.18,46.24,46.17,46.22,33200.0,29.5228,29.5611,29.5164,29.5483,33200.0
2008-02-28 12:20:00,46.25,46.28,46.2,46.26,13800.0,29.5675,29.5867,29.5356,29.5739,13800.0
2008-02-28 12:25:00,46.26,46.29,46.23,46.25,16900.0,29.5739,29.5931,29.5547,29.5675,16900.0
2008-02-28 12:30:00,46.25,46.25,46.21,46.22,18700.0,29.5675,29.5675,29.5419,29.5483,18700.0
2008-02-28 12:35:00,46.22,46.25,46.2,46.25,71400.0,29.5483,29.5675,29.5356,29.5675,71400.0
2008-02-28 12:40:00,46.23,46.26,46.22,46.25,24700.0,29.5547,29.5739,29.5483,29.5675,24700.0
2008-02-28 12:45:00,46.25,46.33,46.25,46.3,24400.0,29.5675,29.6187,29.5675,29.5995,24400.0
2008-02-28 12:50:00,46.28,46.28,46.23,46.23,20600.0,29.5867,29.5867,29.5547,29.5547,20600.0
2008-02-28 12:55:00,46.24,46.28,46.23,46.24,10700.0,29.5611,29.5867,29.5547,29.5611,10700.0
2008-02-28 13:00:00,46.23,46.27,46.22,46.26,20100.0,29.5547,29.5803,29.5483,29.5739,20100.0
2008-02-28 13:05:00,46.25,46.44,46.24,46.41,31900.0,29.5675,29.689,29.5611,29.6698,31900.0
2008-02-28 13:10:00,46.42,46.43,46.39,46.39,16400.0,29.6762,29.6826,29.657,29.657,16400.0
2008-02-28 13:15:00,46.39,46.41,46.34,46.38,14700.0,29.657,29.6698,29.6251,29.6506,14700.0
2008-02-28 13:20:00,46.38,46.42,46.35,46.38,14000.0,29.6506,29.6762,29.6314,29.6506,14000.0
2008-02-28 13:25:00,46.38,46.46,46.36,46.37,80700.0,29.6506,29.7018,29.6378,29.6442,80700.0
2008-02-28 13:30:00,46.37,46.42,46.35,46.36,25400.0,29.6442,29.6762,29.6314,29.6378,25400.0
2008-02-28 13:35:00,46.37,46.42,46.35,46.37,32600.0,29.6442,29.6762,29.6314,29.6442,32600.0
2008-02-28 13:40:00,46.36,46.4,46.29,46.33,46300.0,29.6378,29.6634,29.5931,29.6187,46300.0
2008-02-28 13:45:00,46.35,46.46,46.35,46.44,21400.0,29.6314,29.7018,29.6314,29.689,21400.0
2008-02-28 13:50:00,46.44,46.45,46.33,46.43,29300.0,29.689,29.6954,29.6187,29.6826,29300.0
2008-02-28 13:55:00,46.44,46.46,46.42,46.44,21400.0,29.689,29.7018,29.6762,29.689,21400.0
2008-02-28 14:00:00,46.45,46.46,46.38,46.44,23600.0,29.6954,29.7018,29.6506,29.689,23600.0
2008-02-28 14:05:00,46.43,46.5,46.38,46.49,71600.0,29.6826,29.7273,29.6506,29.721,71600.0
2008-02-28 14:10:00,46.49,46.56,46.45,46.55,52000.0,29.721,29.7657,29.6954,29.7593,52000.0
2008-02-28 14:15:00,46.55,46.69,46.55,46.66,50600.0,29.7593,29.8488,29.7593,29.8296,50600.0
2008-02-28 14:20:00,46.67,46.85,46.62,46.78,79500.0,29.836,29.9511,29.8041,29.9063,79500.0
2008-02-28 14:25:00,46.78,46.92,46.75,46.91,59900.0,29.9063,29.9958,29.8872,29.9895,59900.0
2008-02-28 14:30:00,46.89,46.92,46.84,46.89,54300.0,29.9767,29.9958,29.9447,29.9767,54300.0
2008-02-28 14:35:00,46.9,46.94,46.77,46.86,63500.0,29.9831,30.0086,29.9,29.9575,63500.0
2008-02-28 14:40:00,46.86,46.89,46.74,46.77,74000.0,29.9575,29.9767,29.8808,29.9,74000.0
2008-02-28 14:45:00,46.77,46.83,46.75,46.77,74200.0,29.9,29.9383,29.8872,29.9,74200.0
2008-02-28 14:50:00,46.77,46.83,46.77,46.81,57500.0,29.9,29.9383,29.9,29.9255,57500.0
2008-02-28 14:55:00,46.81,46.82,46.77,46.81,72100.0,29.9255,29.9319,29.9,29.9255,72100.0
2008-02-28 15:00:00,46.79,46.82,46.66,46.67,64600.0,29.9127,29.9319,29.8296,29.836,64600.0
2008-02-28 15:05:00,46.68,46.69,46.58,46.59,69100.0,29.8424,29.8488,29.7785,29.7849,69100.0
2008-02-28 15:10:00,46.6,46.6,46.54,46.59,58600.0,29.7913,29.7913,29.7529,29.7849,58600.0
2008-02-28 15:15:00,46.58,46.62,46.55,46.62,33700.0,29.7785,29.8041,29.7593,29.8041,33700.0
2008-02-28 15:20:00,46.62,46.63,46.48,46.55,78800.0,29.8041,29.8105,29.7146,29.7593,78800.0
2008-02-28 15:25:00,46.56,46.59,46.4,46.4,65500.0,29.7657,29.7849,29.6634,29.6634,65500.0
2008-02-28 15:30:00,46.4,46.49,46.35,46.36,75300.0,29.6634,29.721,29.6314,29.6378,75300.0
2008-02-28 15:35:00,46.35,46.44,46.3,46.38,77600.0,29.6314,29.689,29.5995,29.6506,77600.0
2008-02-28 15:40:00,46.39,46.55,46.38,46.43,88300.0,29.657,29.7593,29.6506,29.6826,88300.0
2008-02-28 15:45:00,46.42,46.5,46.38,46.42,77400.0,29.6762,29.7273,29.6506,29.6762,77400.0
2008-02-28 15:50:00,46.42,46.61,46.42,46.49,148200.0,29.6762,29.7977,29.6762,29.721,148200.0
2008-02-28 15:55:00,46.49,46.51,46.37,46.43,120200.0,29.721,29.7337,29.6442,29.6826,120200.0
2008-02-29 09:30:00,46.3,46.33,46.1,46.17,167700.0,29.5995,29.6187,29.4716,29.5164,167700.0
2008-02-29 09:35:00,46.17,46.42,46.15,46.29,70400.0,29.5164,29.6762,29.5036,29.5931,70400.0
2008-02-29 09:40:00,46.31,46.32,46.13,46.14,69700.0,29.6059,29.6123,29.4908,29.4972,69700.0
2008-02-29 09:45:00,46.17,46.25,45.86,45.86,65700.0,29.5164,29.5675,29.3182,29.3182,65700.0
2008-02-29 09:50:00,45.87,46.0,45.81,45.89,70900.0,29.3246,29.4077,29.2862,29.3374,70900.0
2008-02-29 09:55:00,45.9,46.0,45.79,45.79,73400.0,29.3438,29.4077,29.2734,29.2734,73400.0
2008-02-29 10:00:00,45.8,45.81,45.6,45.77,91700.0,29.2798,29.2862,29.152,29.2607,91700.0
2008-02-29 10:05:00,45.77,45.81,45.66,45.68,48700.0,29.2607,29.2862,29.1903,29.2031,48700.0
2008-02-29 10:10:00,45.66,45.68,45.48,45.61,150900.0,29.1903,29.2031,29.0753,29.1584,150900.0
2008-02-29 10:15:00,45.63,45.63,45.56,45.6,47000.0,29.1712,29.1712,29.1264,29.152,47000.0
2008-02-29 10:20:00,45.6,45.76,45.6,45.74,55300.0,29.152,29.2543,29.152,29.2415,55300.0
2008-02-29 10:25:00,45.73,45.8,45.7,45.72,58800.0,29.2351,29.2798,29.2159,29.2287,58800.0
2008-02-29 10:30:00,45.72,45.72,45.55,45.58,57400.0,29.2287,29.2287,29.12,29.1392,57400.0
2008-02-29 10:35:00,45.58,45.59,45.47,45.48,43200.0,29.1392,29.1456,29.0689,29.0753,43200.0
2008-02-29 10:40:00,45.47,45.48,45.15,45.3,100700.0,29.0689,29.0753,28.8643,28.9602,100700.0
2008-02-29 10:45:00,45.28,45.39,45.25,45.26,37500.0,28.9474,29.0177,28.9282,28.9346,37500.0
2008-02-29 10:50:00,45.28,45.5,45.23,45.5,54600.0,28.9474,29.088,28.9154,29.088,54600.0
2008-02-29 10:55:00,45.51,45.54,45.4,45.4,34000.0,29.0944,29.1136,29.0241,29.0241,34000.0
2008-02-29 11:00:00,45.4,45.44,45.38,45.4,38900.0,29.0241,29.0497,29.0113,29.0241,38900.0
2008-02-29 11:05:00,45.39,45.45,45.37,45.42,25100.0,29.0177,29.0561,29.0049,29.0369,25100.0
2008-02-29 11:10:00,45.43,45.43,45.32,45.37,32800.0,29.0433,29.0433,28.973,29.0049,32800.0
2008-02-29 11:15:00,45.37,45.43,45.31,45.42,49400.0,29.0049,29.0433,28.9666,29.0369,49400.0
2008-02-29 11:20:00,45.42,45.42,45.35,45.42,42300.0,29.0369,29.0369,28.9922,29.0369,42300.0
2008-02-29 11:25:00,45.42,45.56,45.42,45.5,46600.0,29.0369,29.1264,29.0369,29.088,46600.0
2008-02-29 11:30:00,45.5,45.63,45.49,45.63,46500.0,29.088,29.1712,29.0817,29.1712,46500.0
2008-02-29 11:35:00,45.63,45.69,45.61,45.68,31000.0,29.1712,29.2095,29.1584,29.2031,31000.0
2008-02-29 11:40:00,45.68,45.76,45.67,45.69,33400.0,29.2031,29.2543,29.1967,29.2095,33400.0
2008-02-29 11:45:00,45.69,45.7,45.57,45.58,19600.0,29.2095,29.2159,29.1328,29.1392,19600.0
2008-02-29 11:50:00,45.58,45.64,45.55,45.63,16800.0,29.1392,29.1775,29.12,29.1712,16800.0
2008-02-29 11:55:00,45.64,45.66,45.5,45.54,30100.0,29.1775,29.1903,29.088,29.1136,30100.0
2008-02-29 12:00:00,45.53,45.6,45.5,45.5,17900.0,29.1072,29.152,29.088,29.088,17900.0
2008-02-29 12:05:00,45.52,45.54,45.49,45.51,16900.0,29.1008,29.1136,29.0817,29.0944,16900.0
2008-02-29 12:10:00,45.52,45.53,45.47,45.5,36800.0,29.1008,29.1072,29.0689,29.088,36800.0
2008-02-29 12:15:00,45.49,45.52,45.44,45.48,46200.0,29.0817,29.1008,29.0497,29.0753,46200.0
2008-02-29 12:20:00,45.48,45.48,45.45,45.47,15600.0,29.0753,29.0753,29.0561,29.0689,15600.0
2008-02-29 12:25:00,45.46,45.63,45.46,45.57,20800.0,29.0625,29.1712,29.0625,29.1328,20800.0
2008-02-29 12:30:00,45.57,45.57,45.4,45.43,25600.0,29.1328,29.1328,29.0241,29.0433,25600.0
2008-02-29 12:35:00,45.41,45.44,45.4,45.42,13300.0,29.0305,29.0497,29.0241,29.0369,13300.0
2008-02-29 12:40:00,45.41,45.43,45.4,45.4,19400.0,29.0305,29.0433,29.0241,29.0241,19400.0
2008-02-29 12:45:00,45.41,45.44,45.37,45.37,11600.0,29.0305,29.0497,29.0049,29.0049,11600.0
2008-02-29 12:50:00,45.38,45.43,45.35,45.36,13000.0,29.0113,29.0433,28.9922,28.9985,13000.0
2008-02-29 12:55:00,45.37,45.47,45.37,45.44,16600.0,29.0049,29.0689,29.0049,29.0497,16600.0
2008-02-29 13:00:00,45.45,45.49,45.4,45.47,11500.0,29.0561,29.0817,29.0241,29.0689,11500.0
2008-02-29 13:05:00,45.49,45.53,45.42,45.52,20800.0,29.0817,29.1072,29.0369,29.1008,20800.0
2008-02-29 13:10:00,45.5,45.5,45.41,45.43,8700.0,29.088,29.088,29.0305,29.0433,8700.0
2008-02-29 13:15:00,45.45,45.55,45.43,45.46,9100.0,29.0561,29.12,29.0433,29.0625,9100.0
2008-02-29 13:20:00,45.48,45.58,45.43,45.54,18100.0,29.0753,29.1392,29.0433,29.1136,18100.0
2008-02-29 13:25:00,45.55,45.58,45.5,45.55,19900.0,29.12,29.1392,29.088,29.12,19900.0
2008-02-29 13:30:00,45.54,45.55,45.36,45.44,40700.0,29.1136,29.12,28.9985,29.0497,40700.0
2008-02-29 13:35:00,45.4,45.4,45.25,45.29,24500.0,29.0241,29.0241,28.9282,28.9538,24500.0
2008-02-29 13:40:00,45.3,45.35,45.28,45.35,9600.0,28.9602,28.9922,28.9474,28.9922,9600.0
2008-02-29 13:45:00,45.35,45.36,45.28,45.31,33100.0,28.9922,28.9985,28.9474,28.9666,33100.0
2008-02-29 13:50:00,45.29,45.34,45.25,45.25,24600.0,28.9538,28.9858,28.9282,28.9282,24600.0
2008-02-29 13:55:00,45.25,45.27,45.2,45.22,32300.0,28.9282,28.941,28.8963,28.909,32300.0
2008-02-29 14:00:00,45.21,45.23,45.13,45.16,28400.0,28.9027,28.9154,28.8515,28.8707,28400.0
2008-02-29 14:05:00,45.16,45.23,45.15,45.21,21700.0,28.8707,28.9154,28.8643,28.9027,21700.0
2008-02-29 14:10:00,45.22,45.25,45.14,45.15,17400.0,28.909,28.9282,28.8579,28.8643,17400.0
2008-02-29 14:15:00,45.14,45.21,45.11,45.18,14400.0,28.8579,28.9027,28.8387,28.8835,14400.0
2008-02-29 14:20:00,45.18,45.19,45.08,45.11,18600.0,28.8835,28.8899,28.8195,28.8387,18600.0
2008-02-29 14:25:00,45.11,45.14,45.06,45.06,18800.0,28.8387,28.8579,28.8068,28.8068,18800.0
2008-02-29 14:30:00,45.06,45.08,45.0,45.03,46600.0,28.8068,28.8195,28.7684,28.7876,46600.0
2008-02-29 14:35:00,45.02,45.13,45.02,45.1,38700.0,28.7812,28.8515,28.7812,28.8323,38700.0
2008-02-29 14:40:00,45.12,45.16,45.06,45.1,27700.0,28.8451,28.8707,28.8068,28.8323,27700.0
2008-02-29 14:45:00,45.12,45.17,45.03,45.07,23200.0,28.8451,28.8771,28.7876,28.8131,23200.0
2008-02-29 14:50:00,45.08,45.2,45.07,45.16,25900.0,28.8195,28.8963,28.8131,28.8707,25900.0
2008-02-29 14:55:00,45.16,45.19,45.13,45.15,24900.0,28.8707,28.8899,28.8515,28.8643,24900.0
2008-02-29 15:00:00,45.14,45.14,45.05,45.1,22100.0,28.8579,28.8579,28.8004,28.8323,22100.0
2008-02-29 15:05:00,45.09,45.16,45.08,45.1,19200.0,28.8259,28.8707,28.8195,28.8323,19200.0
2008-02-29 15:10:00,45.09,45.11,45.03,45.06,25700.0,28.8259,28.8387,28.7876,28.8068,25700.0
2008-02-29 15:15:00,45.06,45.07,45.01,45.02,41200.0,28.8068,28.8131,28.7748,28.7812,41200.0
2008-02-29 15:20:00,45.01,45.19,45.01,45.18,45000.0,28.7748,28.8899,28.7748,28.8835,45000.0
2008-02-29 15:25:00,45.18,45.2,45.07,45.14,37500.0,28.8835,28.8963,28.8131,28.8579,37500.0
2008-02-29 15:30:00,45.14,45.16,45.02,45.03,51100.0,28.8579,28.8707,28.7812,28.7876,51100.0
2008-02-29 15:35:00,45.03,45.05,44.99,45.0,65400.0,28.7876,28.8004,28.762,28.7684,65400.0
2008-02-29 15:40:00,45.0,45.03,44.93,44.95,88500.0,28.7684,28.7876,28.7236,28.7364,88500.0
2008-02-29 15:45:00,44.95,44.99,44.75,44.76,115100.0,28.7364,28.762,28.6086,28.615,115100.0
2008-02-29 15:50:00,44.75,44.97,44.75,44.86,167500.0,28.6086,28.7492,28.6086,28.6789,167500.0
2008-02-29 15:55:00,44.86,45.1,44.84,45.1,277400.0,28.6789,28.8323,28.6661,28.8323,277400.0
2008-03-03 09:30:00,45.0,45.29,44.75,44.77,116200.0,28.7684,28.9538,28.6086,28.6214,116200.0
2008-03-03 09:35:00,44.81,45.1,44.76,45.01,57700.0,28.6469,28.8323,28.615,28.7748,57700.0
2008-03-03 09:40:00,45.02,45.18,45.01,45.08,41800.0,28.7812,28.8835,28.7748,28.8195,41800.0
2008-03-03 09:45:00,45.08,45.15,45.01,45.14,47300.0,28.8195,28.8643,28.7748,28.8579,47300.0
2008-03-03 09:50:00,45.12,45.33,45.1,45.32,155000.0,28.8451,28.9794,28.8323,28.973,155000.0
2008-03-03 09:55:00,45.32,45.45,45.32,45.35,80400.0,28.973,29.0561,28.973,28.9922,80400.0
2008-03-03 10:00:00,45.35,45.67,45.35,45.63,77400.0,28.9922,29.1967,28.9922,29.1712,77400.0
2008-03-03 10:05:00,45.64,45.84,45.63,45.73,98700.0,29.1775,29.3054,29.1712,29.2351,98700.0
2008-03-03 10:10:00,45.72,45.76,45.63,45.72,101100.0,29.2287,29.2543,29.1712,29.2287,101100.0
2008-03-03 10:15:00,45.72,45.95,45.66,45.93,173900.0,29.2287,29.3757,29.1903,29.3629,173900.0
2008-03-03 10:20:00,45.94,45.95,45.77,45.87,108200.0,29.3693,29.3757,29.2607,29.3246,108200.0
2008-03-03 10:25:00,45.88,45.95,45.75,45.91,88200.0,29.331,29.3757,29.2479,29.3502,88200.0
2008-03-03 10:30:00,45.89,45.94,45.87,45.92,36900.0,29.3374,29.3693,29.3246,29.3566,36900.0
2008-03-03 10:35:00,45.92,45.92,45.8,45.85,133600.0,29.3566,29.3566,29.2798,29.3118,133600.0
2008-03-03 10:40:00,45.82,45.93,45.79,45.91,55600.0,29.2926,29.3629,29.2734,29.3502,55600.0
2008-03-03 10:45:00,45.9,45.97,45.83,45.94,74600.0,29.3438,29.3885,29.299,29.3693,74600.0
2008-03-03 10:50:00,45.94,45.94,45.87,45.92,31200.0,29.3693,29.3693,29.3246,29.3566,31200.0
2008-03-03 10:55:00,45.93,45.94,45.86,45.88,31500.0,29.3629,29.3693,29.3182,29.331,31500.0
2008-03-03 11:00:00,45.88,45.9,45.81,45.88,79900.0,29.331,29.3438,29.2862,29.331,79900.0
2008-03-03 11:05:00,45.88,45.9,45.84,45.87,27800.0,29.331,29.3438,29.3054,29.3246,27800.0
2008-03-03 11:10:00,45.88,45.92,45.82,45.9,30500.0,29.331,29.3566,29.2926,29.3438,30500.0
2008-03-03 11:15:00,45.9,45.92,45.86,45.9,29400.0,29.3438,29.3566,29.3182,29.3438,29400.0
2008-03-03 11:20:00,45.9,45.91,45.82,45.86,40900.0,29.3438,29.3502,29.2926,29.3182,40900.0
2008-03-03 11:25:00,45.85,45.92,45.8,45.81,57400.0,29.3118,29.3566,29.2798,29.2862,57400.0
2008-03-03 11:30:00,45.82,45.91,45.81,45.86,39100.0,29.2926,29.3502,29.2862,29.3182,39100.0
2008-03-03 11:35:00,45.83,45.83,45.74,45.76,24200.0,29.299,29.299,29.2415,29.2543,24200.0
2008-03-03 11:40:00,45.77,45.77,45.65,45.73,22900.0,29.2607,29.2607,29.1839,29.2351,22900.0
2008-03-03 11:45:00,45.74,45.86,45.74,45.84,25300.0,29.2415,29.3182,29.2415,29.3054,25300.0
2008-03-03 11:50:00,45.83,45.93,45.81,45.92,38900.0,29.299,29.3629,29.2862,29.3566,38900.0
2008-03-03 11:55:00,45.92,46.0,45.83,45.95,71100.0,29.3566,29.4077,29.299,29.3757,71100.0
2008-03-03 12:00:00,45.96,46.0,45.95,45.96,30800.0,29.3821,29.4077,29.3757,29.3821,30800.0
2008-03-03 12:05:00,45.96,45.97,45.92,45.96,17300.0,29.3821,29.3885,29.3566,29.3821,17300.0
2008-03-03 12:10:00,45.97,45.97,45.94,45.95,15300.0,29.3885,29.3885,29.3693,29.3757,15300.0
2008-03-03 12:15:00,45.95,45.97,45.89,45.97,21000.0,29.3757,29.3885,29.3374,29.3885,21000.0
2008-03-03 12:20:00,45.97,45.98,45.94,45.98,26000.0,29.3885,29.3949,29.3693,29.3949,26000.0
2008-03-03 12:25:00,45.98,46.0,45.94,45.95,46900.0,29.3949,29.4077,29.3693,29.3757,46900.0
2008-03-03 12:30:00,45.95,46.07,45.93,46.03,48300.0,29.3757,29.4524,29.3629,29.4269,48300.0
2008-03-03 12:35:00,46.04,46.06,45.97,45.99,18500.0,29.4333,29.4461,29.3885,29.4013,18500.0
2008-03-03 12:40:00,45.99,46.0,45.91,45.91,16700.0,29.4013,29.4077,29.3502,29.3502,16700.0
2008-03-03 12:45:00,45.92,45.92,45.85,45.87,14100.0,29.3566,29.3566,29.3118,29.3246,14100.0
2008-03-03 12:50:00,45.87,45.88,45.74,45.75,27200.0,29.3246,29.331,29.2415,29.2479,27200.0
2008-03-03 12:55:00,45.73,45.73,45.62,45.7,35500.0,29.2351,29.2351,29.1648,29.2159,35500.0
2008-03-03 13:00:00,45.7,45.74,45.69,45.74,5800.0,29.2159,29.2415,29.2095,29.2415,5800.0
2008-03-03 13:05:00,45.75,45.83,45.73,45.79,15700.0,29.2479,29.299,29.2351,29.2734,15700.0
2008-03-03 13:10:00,45.79,45.92,45.76,45.88,21500.0,29.2734,29.3566,29.2543,29.331,21500.0
2008-03-03 13:15:00,45.89,45.9,45.78,45.8,22200.0,29.3374,29.3438,29.2671,29.2798,22200.0
2008-03-03 13:20:00,45.8,45.83,45.78,45.82,9300.0,29.2798,29.299,29.2671,29.2926,9300.0
2008-03-03 13:25:00,45.81,45.9,45.78,45.9,14100.0,29.2862,29.3438,29.2671,29.3438,14100.0
2008-03-03 13:30:00,45.91,45.92,45.78,45.83,20200.0,29.3502,29.3566,29.2671,29.299,20200.0
2008-03-03 13:35:00,45.84,45.84,45.65,45.71,29200.0,29.3054,29.3054,29.1839,29.2223,29200.0
2008-03-03 13:40:00,45.71,45.73,45.67,45.7,13700.0,29.2223,29.2351,29.1967,29.2159,13700.0
2008-03-03 13:45:00,45.7,45.88,45.7,45.77,30700.0,29.2159,29.331,29.2159,29.2607,30700.0
2008-03-03 13:50:00,45.78,45.79,45.72,45.73,38500.0,29.2671,29.2734,29.2287,29.2351,38500.0
2008-03-03 13:55:00,45.73,45.77,45.69,45.71,79300.0,29.2351,29.2607,29.2095,29.2223,79300.0
2008-03-03 14:00:00,45.7,45.71,45.65,45.65,38900.0,29.2159,29.2223,29.1839,29.1839,38900.0
2008-03-03 14:05:00,45.64,45.64,45.59,45.61,35500.0,29.1775,29.1775,29.1456,29.1584,35500.0
2008-03-03 14:10:00,45.61,45.68,45.56,45.68,37100.0,29.1584,29.2031,29.1264,29.2031,37100.0
2008-03-03 14:15:00,45.67,45.67,45.47,45.48,74600.0,29.1967,29.1967,29.0689,29.0753,74600.0
2008-03-03 14:20:00,45.48,45.5,45.42,45.44,64700.0,29.0753,29.088,29.0369,29.0497,64700.0
2008-03-03 14:25:00,45.44,45.45,45.33,45.33,93100.0,29.0497,29.0561,28.9794,28.9794,93100.0
2008-03-03 14:30:00,45.35,45.48,45.32,45.45,90400.0,28.9922,29.0753,28.973,29.0561,90400.0
2008-03-03 14:35:00,45.45,45.46,45.32,45.35,33800.0,29.0561,29.0625,28.973,28.9922,33800.0
2008-03-03 14:40:00,45.35,45.47,45.34,45.44,25700.0,28.9922,29.0689,28.9858,29.0497,25700.0
2008-03-03 14:45:00,45.44,45.46,45.34,45.39,39500.0,29.0497,29.0625,28.9858,29.0177,39500.0
2008-03-03 14:50:00,45.38,45.42,45.31,45.36,25100.0,29.0113,29.0369,28.9666,28.9985,25100.0
2008-03-03 14:55:00,45.35,45.37,45.26,45.35,53600.0,28.9922,29.0049,28.9346,28.9922,53600.0
2008-03-03 15:00:00,45.36,45.44,45.36,45.42,41000.0,28.9985,29.0497,28.9985,29.0369,41000.0
2008-03-03 15:05:00,45.43,45.45,45.37,45.4,30900.0,29.0433,29.0561,29.0049,29.0241,30900.0
2008-03-03 15:10:00,45.4,45.47,45.37,45.45,32300.0,29.0241,29.0689,29.0049,29.0561,32300.0
2008-03-03 15:15:00,45.46,45.58,45.44,45.54,29800.0,29.0625,29.1392,29.0497,29.1136,29800.0
2008-03-03 15:20:00,45.55,45.61,45.51,45.58,68700.0,29.12,29.1584,29.0944,29.1392,68700.0
2008-03-03 15:25:00,45.57,45.68,45.53,45.55,94500.0,29.1328,29.2031,29.1072,29.12,94500.0
2008-03-03 15:30:00,45.54,45.73,45.51,45.68,49000.0,29.1136,29.2351,29.0944,29.2031,49000.0
2008-03-03 15:35:00,45.68,45.72,45.63,45.66,62300.0,29.2031,29.2287,29.1712,29.1903,62300.0
2008-03-03 15:40:00,45.66,45.78,45.65,45.74,79200.0,29.1903,29.2671,29.1839,29.2415,79200.0
2008-03-03 15:45:00,45.73,45.74,45.58,45.64,88000.0,29.2351,29.2415,29.1392,29.1775,88000.0
2008-03-03 15:50:00,45.64,45.77,45.62,45.71,134300.0,29.1775,29.2607,29.1648,29.2223,134300.0
2008-03-03 15:55:00,45.72,45.82,45.66,45.78,120100.0,29.2287,29.2926,29.1903,29.2671,120100.0
2008-03-04 09:30:00,45.41,45.7,45.19,45.63,88900.0,29.0305,29.2159,28.8899,29.1712,88900.0
2008-03-04 09:35:00,45.63,45.63,45.33,45.44,43600.0,29.1712,29.1712,28.9794,29.0497,43600.0
2008-03-04 09:40:00,45.44,45.57,45.33,45.33,62400.0,29.0497,29.1328,28.9794,28.9794,62400.0
2008-03-04 09:45:00,45.36,45.5,45.28,45.5,114100.0,28.9985,29.088,28.9474,29.088,114100.0
2008-03-04 09:50:00,45.48,45.55,45.26,45.29,85300.0,29.0753,29.12,28.9346,28.9538,85300.0
2008-03-04 09:55:00,45.3,45.41,45.28,45.38,40100.0,28.9602,29.0305,28.9474,29.0113,40100.0
2008-03-04 10:00:00,45.38,45.48,45.35,45.45,31900.0,29.0113,29.0753,28.9922,29.0561,31900.0
2008-03-04 10:05:00,45.46,45.51,45.38,45.41,36200.0,29.0625,29.0944,29.0113,29.0305,36200.0
2008-03-04 10:10:00,45.4,45.54,45.4,45.46,30300.0,29.0241,29.1136,29.0241,29.0625,30300.0
2008-03-04 10:15:00,45.47,45.5,45.4,45.42,35200.0,29.0689,29.088,29.0241,29.0369,35200.0
2008-03-04 10:20:00,45.45,45.69,45.45,45.66,63400.0,29.0561,29.2095,29.0561,29.1903,63400.0
2008-03-04 10:25:00,45.66,45.69,45.54,45.66,94600.0,29.1903,29.2095,29.1136,29.1903,94600.0
2008-03-04 10:30:00,45.66,45.69,45.47,45.63,77200.0,29.1903,29.2095,29.0689,29.1712,77200.0
2008-03-04 10:35:00,45.62,45.62,45.51,45.6,45900.0,29.1648,29.1648,29.0944,29.152,45900.0
2008-03-04 10:40:00,45.59,45.63,45.53,45.6,45500.0,29.1456,29.1712,29.1072,29.152,45500.0
2008-03-04 10:45:00,45.6,45.64,45.55,45.55,55700.0,29.152,29.1775,29.12,29.12,55700.0
2008-03-04 10:50:00,45.58,45.67,45.53,45.63,43700.0,29.1392,29.1967,29.1072,29.1712,43700.0
2008-03-04 10:55:00,45.63,45.66,45.47,45.49,66800.0,29.1712,29.1903,29.0689,29.0817,66800.0
2008-03-04 11:00:00,45.48,45.62,45.43,45.61,289900.0,29.0753,29.1648,29.0433,29.1584,289900.0
2008-03-04 11:05:00,45.61,45.62,45.41,45.46,109500.0,29.1584,29.1648,29.0305,29.0625,109500.0
2008-03-04 11:10:00,45.46,45.58,45.46,45.56,78000.0,29.0625,29.1392,29.0625,29.1264,78000.0
2008-03-04 11:15:00,45.57,45.63,45.55,45.61,55900.0,29.1328,29.1712,29.12,29.1584,55900.0
2008-03-04 11:20:00,45.61,45.62,45.47,45.47,80300.0,29.1584,29.1648,29.0689,29.0689,80300.0
2008-03-04 11:25:00,45.47,45.57,45.41,45.54,111900.0,29.0689,29.1328,29.0305,29.1136,111900.0
2008-03-04 11:30:00,45.55,45.6,45.49,45.55,46800.0,29.12,29.152,29.0817,29.12,46800.0
2008-03-04 11:35:00,45.55,45.66,45.55,45.58,42900.0,29.12,29.1903,29.12,29.1392,42900.0
2008-03-04 11:40:00,45.57,45.59,45.48,45.55,59800.0,29.1328,29.1456,29.0753,29.12,59800.0
2008-03-04 11:45:00,45.53,45.57,45.5,45.57,49200.0,29.1072,29.1328,29.088,29.1328,49200.0
2008-03-04 11:50:00,45.56,45.64,45.56,45.62,31100.0,29.1264,29.1775,29.1264,29.1648,31100.0
2008-03-04 11:55:00,45.62,45.63,45.52,45.6,66600.0,29.1648,29.1712,29.1008,29.152,66600.0
2008-03-04 12:00:00,45.59,45.66,45.54,45.55,57700.0,29.1456,29.1903,29.1136,29.12,57700.0
2008-03-04 12:05:00,45.55,45.58,45.53,45.53,45900.0,29.12,29.1392,29.1072,29.1072,45900.0
2008-03-04 12:10:00,45.53,45.55,45.48,45.52,72000.0,29.1072,29.12,29.0753,29.1008,72000.0
2008-03-04 12:15:00,45.53,45.53,45.45,45.47,81100.0,29.1072,29.1072,29.0561,29.0689,81100.0
2008-03-04 12:20:00,45.46,45.49,45.45,45.47,47800.0,29.0625,29.0817,29.0561,29.0689,47800.0
2008-03-04 12:25:00,45.48,45.49,45.44,45.47,48900.0,29.0753,29.0817,29.0497,29.0689,48900.0
2008-03-04 12:30:00,45.47,45.48,45.41,45.42,77200.0,29.0689,29.0753,29.0305,29.0369,77200.0
2008-03-04 12:35:00,45.42,45.43,45.38,45.39,57000.0,29.0369,29.0433,29.0113,29.0177,57000.0
2008-03-04 12:40:00,45.4,45.41,45.38,45.39,32200.0,29.0241,29.0305,29.0113,29.0177,32200.0
2008-03-04 12:45:00,45.39,45.39,45.3,45.32,18800.0,29.0177,29.0177,28.9602,28.973,18800.0
2008-03-04 12:50:00,45.32,45.33,45.26,45.33,18500.0,28.973,28.9794,28.9346,28.9794,18500.0
2008-03-04 12:55:00,45.32,45.35,45.26,45.3,24300.0,28.973,28.9922,28.9346,28.9602,24300.0
2008-03-04 13:00:00,45.28,45.3,45.14,45.24,94700.0,28.9474,28.9602,28.8579,28.9218,94700.0
2008-03-04 13:05:00,45.26,45.34,45.24,45.33,28400.0,28.9346,28.9858,28.9218,28.9794,28400.0
2008-03-04 13:10:00,45.34,45.38,45.33,45.38,32600.0,28.9858,29.0113,28.9794,29.0113,32600.0
2008-03-04 13:15:00,45.38,45.47,45.37,45.43,77500.0,29.0113,29.0689,29.0049,29.0433,77500.0
2008-03-04 13:20:00,45.41,45.5,45.4,45.49,50900.0,29.0305,29.088,29.0241,29.0817,50900.0
2008-03-04 13:25:00,45.5,45.61,45.49,45.57,32400.0,29.088,29.1584,29.0817,29.1328,32400.0
2008-03-04 13:30:00,45.58,45.59,45.48,45.51,42200.0,29.1392,29.1456,29.0753,29.0944,42200.0
2008-03-04 13:35:00,45.49,45.49,45.32,45.42,57500.0,29.0817,29.0817,28.973,29.0369,57500.0
2008-03-04 13:40:00,45.42,45.52,45.4,45.45,48300.0,29.0369,29.1008,29.0241,29.0561,48300.0
2008-03-04 13:45:00,45.44,45.5,45.34,45.47,58600.0,29.0497,29.088,28.9858,29.0689,58600.0
2008-03-04 13:50:00,45.47,45.5,45.41,45.5,60100.0,29.0689,29.088,29.0305,29.088,60100.0
2008-03-04 13:55:00,45.5,45.52,45.37,45.45,48100.0,29.088,29.1008,29.0049,29.0561,48100.0
2008-03-04 14:00:00,45.45,45.49,45.3,45.4,57200.0,29.0561,29.0817,28.9602,29.0241,57200.0
2008-03-04 14:05:00,45.39,45.4,45.29,45.32,66400.0,29.0177,29.0241,28.9538,28.973,66400.0
2008-03-04 14:10:00,45.3,45.39,45.29,45.33,47800.0,28.9602,29.0177,28.9538,28.9794,47800.0
2008-03-04 14:15:00,45.37,45.4,45.29,45.4,50800.0,29.0049,29.0241,28.9538,29.0241,50800.0
2008-03-04 14:20:00,45.39,45.45,45.33,45.41,47800.0,29.0177,29.0561,28.9794,29.0305,47800.0
2008-03-04 14:25:00,45.43,45.48,45.37,45.37,38500.0,29.0433,29.0753,29.0049,29.0049,38500.0
2008-03-04 14:30:00,45.39,45.41,45.29,45.33,41600.0,29.0177,29.0305,28.9538,28.9794,41600.0
2008-03-04 14:35:00,45.34,45.43,45.31,45.42,35500.0,28.9858,29.0433,28.9666,29.0369,35500.0
2008-03-04 14:40:00,45.4,45.69,45.4,45.64,71700.0,29.0241,29.2095,29.0241,29.1775,71700.0
2008-03-04 14:45:00,45.63,45.7,45.55,45.63,57100.0,29.1712,29.2159,29.12,29.1712,57100.0
2008-03-04 14:50:00,45.63,45.65,45.47,45.54,68800.0,29.1712,29.1839,29.0689,29.1136,68800.0
2008-03-04 14:55:00,45.55,45.6,45.4,45.52,64800.0,29.12,29.152,29.0241,29.1008,64800.0
2008-03-04 15:00:00,45.5,45.7,45.44,45.66,83900.0,29.088,29.2159,29.0497,29.1903,83900.0
2008-03-04 15:05:00,45.67,45.79,45.64,45.72,113900.0,29.1967,29.2734,29.1775,29.2287,113900.0
2008-03-04 15:10:00,45.73,45.89,45.62,45.83,140600.0,29.2351,29.3374,29.1648,29.299,140600.0
2008-03-04 15:15:00,45.83,46.0,45.83,45.98,127800.0,29.299,29.4077,29.299,29.3949,127800.0
2008-03-04 15:20:00,45.97,46.0,45.85,45.91,84300.0,29.3885,29.4077,29.3118,29.3502,84300.0
2008-03-04 15:25:00,45.91,45.93,45.73,45.81,83200.0,29.3502,29.3629,29.2351,29.2862,83200.0
2008-03-04 15:30:00,45.79,45.97,45.78,45.96,93500.0,29.2734,29.3885,29.2671,29.3821,93500.0
2008-03-04 15:35:00,45.96,46.12,45.96,46.08,130100.0,29.3821,29.4844,29.3821,29.4588,130100.0
2008-03-04 15:40:00,46.08,46.22,46.02,46.05,125500.0,29.4588,29.5483,29.4205,29.4397,125500.0
2008-03-04 15:45:00,46.05,46.15,45.96,46.04,112200.0,29.4397,29.5036,29.3821,29.4333,112200.0
2008-03-04 15:50:00,46.04,46.06,45.85,45.87,110900.0,29.4333,29.4461,29.3118,29.3246,110900.0
2008-03-04 15:55:00,45.86,46.08,45.83,46.0,166800.0,29.3182,29.4588,29.299,29.4077,166800.0
2008-03-05 09:30:00,45.75,46.48,45.75,46.39,195400.0,29.2479,29.7146,29.2479,29.657,195400.0
2008-03-05 09:35:00,46.36,46.7,46.19,46.68,214500.0,29.6378,29.8552,29.5292,29.8424,214500.0
2008-03-05 09:40:00,46.67,46.68,46.45,46.5,83300.0,29.836,29.8424,29.6954,29.7273,83300.0
2008-03-05 09:45:00,46.5,46.74,46.49,46.7,102600.0,29.7273,29.8808,29.721,29.8552,102600.0
2008-03-05 09:50:00,46.69,46.87,46.68,46.82,125700.0,29.8488,29.9639,29.8424,29.9319,125700.0
2008-03-05 09:55:00,46.81,46.85,46.72,46.85,67200.0,29.9255,29.9511,29.868,29.9511,67200.0
2008-03-05 10:00:00,46.83,47.0,46.83,47.0,231300.0,29.9383,30.047,29.9383,30.047,231300.0
2008-03-05 10:05:00,46.99,47.0,46.87,46.93,93000.0,30.0406,30.047,29.9639,30.0022,93000.0
2008-03-05 10:10:00,46.93,46.99,46.92,46.98,66000.0,30.0022,30.0406,29.9958,30.0342,66000.0
2008-03-05 10:15:00,46.98,47.18,46.93,47.17,206600.0,30.0342,30.1621,30.0022,30.1557,206600.0
2008-03-05 10:20:00,47.17,47.18,46.87,46.91,162500.0,30.1557,30.1621,29.9639,29.9895,162500.0
2008-03-05 10:25:00,46.89,46.95,46.7,46.7,121400.0,29.9767,30.015,29.8552,29.8552,121400.0
2008-03-05 10:30:00,46.7,46.7,46.58,46.64,77400.0,29.8552,29.8552,29.7785,29.8168,77400.0
2008-03-05 10:35:00,46.66,46.75,46.59,46.6,62200.0,29.8296,29.8872,29.7849,29.7913,62200.0
2008-03-05 10:40:00,46.6,46.7,46.5,46.7,79500.0,29.7913,29.8552,29.7273,29.8552,79500.0
2008-03-05 10:45:00,46.69,46.7,46.61,46.7,39800.0,29.8488,29.8552,29.7977,29.8552,39800.0
2008-03-05 10:50:00,46.7,46.82,46.69,46.79,60700.0,29.8552,29.9319,29.8488,29.9127,60700.0
2008-03-05 10:55:00,46.8,46.8,46.65,46.68,47000.0,29.9191,29.9191,29.8232,29.8424,47000.0
2008-03-05 11:00:00,46.68,46.78,46.68,46.73,66000.0,29.8424,29.9063,29.8424,29.8744,66000.0
2008-03-05 11:05:00,46.73,46.73,46.6,46.65,54200.0,29.8744,29.8744,29.7913,29.8232,54200.0
2008-03-05 11:10:00,46.65,46.81,46.65,46.77,87500.0,29.8232,29.9255,29.8232,29.9,87500.0
2008-03-05 11:15:00,46.76,46.93,46.76,46.89,84000.0,29.8936,30.0022,29.8936,29.9767,84000.0
2008-03-05 11:20:00,46.89,46.9,46.74,46.77,49800.0,29.9767,29.9831,29.8808,29.9,49800.0
2008-03-05 11:25:00,46.77,46.8,46.72,46.79,43400.0,29.9,29.9191,29.868,29.9127,43400.0
2008-03-05 11:30:00,46.79,46.91,46.77,46.91,71300.0,29.9127,29.9895,29.9,29.9895,71300.0
2008-03-05 11:35:00,46.92,46.94,46.9,46.93,70200.0,29.9958,30.0086,29.9831,30.0022,70200.0
2008-03-05 11:40:00,46.94,47.0,46.92,46.99,84800.0,30.0086,30.047,29.9958,30.0406,84800.0
2008-03-05 11:45:00,46.98,46.99,46.94,46.95,88300.0,30.0342,30.0406,30.0086,30.015,88300.0
2008-03-05 11:50:00,46.96,46.98,46.87,46.87,55700.0,30.0214,30.0342,29.9639,29.9639,55700.0
2008-03-05 11:55:00,46.88,47.0,46.88,46.91,68000.0,29.9703,30.047,29.9703,29.9895,68000.0
2008-03-05 12:00:00,46.91,47.01,46.8,46.82,132900.0,29.9895,30.0534,29.9191,29.9319,132900.0
2008-03-05 12:05:00,46.81,46.86,46.4,46.56,160700.0,29.9255,29.9575,29.6634,29.7657,160700.0
2008-03-05 12:10:00,46.56,46.69,46.56,46.64,80600.0,29.7657,29.8488,29.7657,29.8168,80600.0
2008-03-05 12:15:00,46.64,46.65,46.43,46.54,103000.0,29.8168,29.8232,29.6826,29.7529,103000.0
2008-03-05 12:20:00,46.52,46.6,46.5,46.55,52700.0,29.7401,29.7913,29.7273,29.7593,52700.0
2008-03-05 12:25:00,46.56,46.57,46.39,46.46,102100.0,29.7657,29.7721,29.657,29.7018,102100.0
2008-03-05 12:30:00,46.47,46.6,46.4,46.52,51100.0,29.7082,29.7913,29.6634,29.7401,51100.0
2008-03-05 12:35:00,46.52,46.58,46.4,46.44,91100.0,29.7401,29.7785,29.6634,29.689,91100.0
2008-03-05 12:40:00,46.46,46.59,46.43,46.55,62400.0,29.7018,29.7849,29.6826,29.7593,62400.0
2008-03-05 12:45:00,46.54,46.62,46.54,46.6,52400.0,29.7529,29.8041,29.7529,29.7913,52400.0
2008-03-05 12:50:00,46.59,46.65,46.57,46.64,158800.0,29.7849,29.8232,29.7721,29.8168,158800.0
2008-03-05 12:55:00,46.64,46.68,46.58,46.65,38100.0,29.8168,29.8424,29.7785,29.8232,38100.0
2008-03-05 13:00:00,46.67,46.73,46.62,46.64,28800.0,29.836,29.8744,29.8041,29.8168,28800.0
2008-03-05 13:05:00,46.66,46.72,46.64,46.72,22900.0,29.8296,29.868,29.8168,29.868,22900.0
2008-03-05 13:10:00,46.72,46.72,46.56,46.58,37200.0,29.868,29.868,29.7657,29.7785,37200.0
2008-03-05 13:15:00,46.58,46.65,46.35,46.51,105100.0,29.7785,29.8232,29.6314,29.7337,105100.0
2008-03-05 13:20:00,46.52,46.52,46.31,46.31,92400.0,29.7401,29.7401,29.6059,29.6059,92400.0
2008-03-05 13:25:00,46.31,46.47,46.31,46.4,100900.0,29.6059,29.7082,29.6059,29.6634,100900.0
2008-03-05 13:30:00,46.4,46.41,46.33,46.33,113500.0,29.6634,29.6698,29.6187,29.6187,113500.0
2008-03-05 13:35:00,46.33,46.34,46.22,46.28,168400.0,29.6187,29.6251,29.5483,29.5867,168400.0
2008-03-05 13:40:00,46.28,46.34,46.23,46.26,109600.0,29.5867,29.6251,29.5547,29.5739,109600.0
2008-03-05 13:45:00,46.27,46.31,46.25,46.3,89900.0,29.5803,29.6059,29.5675,29.5995,89900.0
2008-03-05 13:50:00,46.3,46.32,46.25,46.25,62100.0,29.5995,29.6123,29.5675,29.5675,62100.0
2008-03-05 13:55:00,46.26,46.36,46.25,46.3,81300.0,29.5739,29.6378,29.5675,29.5995,81300.0
2008-03-05 14:00:00,46.28,46.35,46.21,46.31,100800.0,29.5867,29.6314,29.5419,29.6059,100800.0
2008-03-05 14:05:00,46.4,46.4,46.29,46.36,87600.0,29.6634,29.6634,29.5931,29.6378,87600.0
2008-03-05 14:10:00,46.36,46.38,46.27,46.27,55700.0,29.6378,29.6506,29.5803,29.5803,55700.0
2008-03-05 14:15:00,46.28,46.39,46.28,46.38,119400.0,29.5867,29.657,29.5867,29.6506,119400.0
2008-03-05 14:20:00,46.37,46.38,46.25,46.26,69100.0,29.6442,29.6506,29.5675,29.5739,69100.0
2008-03-05 14:25:00,46.25,46.33,46.22,46.22,48300.0,29.5675,29.6187,29.5483,29.5483,48300.0
2008-03-05 14:30:00,46.24,46.27,46.21,46.26,31700.0,29.5611,29.5803,29.5419,29.5739,31700.0
2008-03-05 14:35:00,46.26,46.34,46.25,46.3,44800.0,29.5739,29.6251,29.5675,29.5995,44800.0
2008-03-05 14:40:00,46.28,46.3,46.13,46.15,51400.0,29.5867,29.5995,29.4908,29.5036,51400.0
2008-03-05 14:45:00,46.15,46.25,46.14,46.21,55500.0,29.5036,29.5675,29.4972,29.5419,55500.0
2008-03-05 14:50:00,46.22,46.36,46.19,46.32,62200.0,29.5483,29.6378,29.5292,29.6123,62200.0
2008-03-05 14:55:00,46.34,46.37,46.26,46.3,65300.0,29.6251,29.6442,29.5739,29.5995,65300.0
2008-03-05 15:00:00,46.31,46.31,46.2,46.25,50200.0,29.6059,29.6059,29.5356,29.5675,50200.0
2008-03-05 15:05:00,46.27,46.36,46.25,46.29,168400.0,29.5803,29.6378,29.5675,29.5931,168400.0
2008-03-05 15:10:00,46.28,46.34,46.24,46.28,42300.0,29.5867,29.6251,29.5611,29.5867,42300.0
2008-03-05 15:15:00,46.28,46.28,46.17,46.2,43700.0,29.5867,29.5867,29.5164,29.5356,43700.0
2008-03-05 15:20:00,46.22,46.35,46.17,46.33,71700.0,29.5483,29.6314,29.5164,29.6187,71700.0
2008-03-05 15:25:00,46.32,46.4,46.24,46.35,82000.0,29.6123,29.6634,29.5611,29.6314,82000.0
2008-03-05 15:30:00,46.33,46.4,46.28,46.33,77800.0,29.6187,29.6634,29.5867,29.6187,77800.0
2008-03-05 15:35:00,46.33,46.33,46.25,46.29,69200.0,29.6187,29.6187,29.5675,29.5931,69200.0
2008-03-05 15:40:00,46.29,46.48,46.27,46.41,91900.0,29.5931,29.7146,29.5803,29.6698,91900.0
2008-03-05 15:45:00,46.41,46.47,46.39,46.41,94600.0,29.6698,29.7082,29.657,29.6698,94600.0
2008-03-05 15:50:00,46.41,46.5,46.4,46.5,71700.0,29.6698,29.7273,29.6634,29.7273,71700.0
2008-03-05 15:55:00,46.5,46.63,46.49,46.6,182500.0,29.7273,29.8105,29.721,29.7913,182500.0
2008-03-06 09:30:00,46.45,46.58,46.3,46.38,147100.0,29.6954,29.7785,29.5995,29.6506,147100.0
2008-03-06 09:35:00,46.38,46.41,46.28,46.39,40300.0,29.6506,29.6698,29.5867,29.657,40300.0
2008-03-06 09:40:00,46.4,46.6,46.3,46.59,96800.0,29.6634,29.7913,29.5995,29.7849,96800.0
2008-03-06 09:45:00,46.59,46.68,46.55,46.64,63100.0,29.7849,29.8424,29.7593,29.8168,63100.0
2008-03-06 09:50:00,46.65,46.87,46.58,46.76,111400.0,29.8232,29.9639,29.7785,29.8936,111400.0
2008-03-06 09:55:00,46.77,46.86,46.72,46.82,90600.0,29.9,29.9575,29.868,29.9319,90600.0
2008-03-06 10:00:00,46.79,46.82,46.72,46.76,240200.0,29.9127,29.9319,29.868,29.8936,240200.0
2008-03-06 10:05:00,46.76,46.88,46.73,46.78,83800.0,29.8936,29.9703,29.8744,29.9063,83800.0
2008-03-06 10:10:00,46.78,46.78,46.69,46.72,111900.0,29.9063,29.9063,29.8488,29.868,111900.0
2008-03-06 10:15:00,46.72,46.79,46.7,46.7,224900.0,29.868,29.9127,29.8552,29.8552,224900.0
2008-03-06 10:20:00,46.7,46.72,46.55,46.61,74000.0,29.8552,29.868,29.7593,29.7977,74000.0
2008-03-06 10:25:00,46.61,46.73,46.6,46.6,73500.0,29.7977,29.8744,29.7913,29.7913,73500.0
2008-03-06 10:30:00,46.61,46.69,46.51,46.69,64600.0,29.7977,29.8488,29.7337,29.8488,64600.0
2008-03-06 10:35:00,46.69,46.73,46.6,46.66,51800.0,29.8488,29.8744,29.7913,29.8296,51800.0
2008-03-06 10:40:00,46.67,46.7,46.48,46.6,76300.0,29.836,29.8552,29.7146,29.7913,76300.0
2008-03-06 10:45:00,46.6,46.66,46.5,46.63,71700.0,29.7913,29.8296,29.7273,29.8105,71700.0
2008-03-06 10:50:00,46.63,46.66,46.5,46.5,54900.0,29.8105,29.8296,29.7273,29.7273,54900.0
2008-03-06 10:55:00,46.5,46.59,46.49,46.5,64100.0,29.7273,29.7849,29.721,29.7273,64100.0
2008-03-06 11:00:00,46.5,46.63,46.5,46.62,50400.0,29.7273,29.8105,29.7273,29.8041,50400.0
2008-03-06 11:05:00,46.63,46.72,46.58,46.7,207200.0,29.8105,29.868,29.7785,29.8552,207200.0
2008-03-06 11:10:00,46.7,46.71,46.58,46.6,41000.0,29.8552,29.8616,29.7785,29.7913,41000.0
2008-03-06 11:15:00,46.6,46.73,46.58,46.62,186700.0,29.7913,29.8744,29.7785,29.8041,186700.0
2008-03-06 11:20:00,46.62,46.69,46.57,46.58,115600.0,29.8041,29.8488,29.7721,29.7785,115600.0
2008-03-06 11:25:00,46.58,46.7,46.57,46.62,93200.0,29.7785,29.8552,29.7721,29.8041,93200.0
2008-03-06 11:30:00,46.63,46.68,46.58,46.62,140500.0,29.8105,29.8424,29.7785,29.8041,140500.0
2008-03-06 11:35:00,46.62,46.76,46.56,46.63,46400.0,29.8041,29.8936,29.7657,29.8105,46400.0
2008-03-06 11:40:00,46.64,46.64,46.54,46.58,39800.0,29.8168,29.8168,29.7529,29.7785,39800.0
2008-03-06 11:45:00,46.59,46.59,46.56,46.57,48900.0,29.7849,29.7849,29.7657,29.7721,48900.0
2008-03-06 11:50:00,46.56,46.64,46.56,46.58,58500.0,29.7657,29.8168,29.7657,29.7785,58500.0
2008-03-06 11:55:00,46.58,46.64,46.58,46.62,84100.0,29.7785,29.8168,29.7785,29.8041,84100.0
2008-03-06 12:00:00,46.62,46.66,46.55,46.6,182300.0,29.8041,29.8296,29.7593,29.7913,182300.0
2008-03-06 12:05:00,46.6,46.63,46.55,46.6,48300.0,29.7913,29.8105,29.7593,29.7913,48300.0
2008-03-06 12:10:00,46.59,46.61,46.55,46.61,70700.0,29.7849,29.7977,29.7593,29.7977,70700.0
2008-03-06 12:15:00,46.6,46.63,46.56,46.6,57700.0,29.7913,29.8105,29.7657,29.7913,57700.0
2008-03-06 12:20:00,46.6,46.62,46.51,46.51,166700.0,29.7913,29.8041,29.7337,29.7337,166700.0
2008-03-06 12:25:00,46.51,46.58,46.47,46.47,55400.0,29.7337,29.7785,29.7082,29.7082,55400.0
2008-03-06 12:30:00,46.49,46.54,46.47,46.53,62600.0,29.721,29.7529,29.7082,29.7465,62600.0
2008-03-06 12:35:00,46.53,46.54,46.43,46.46,33300.0,29.7465,29.7529,29.6826,29.7018,33300.0
2008-03-06 12:40:00,46.46,46.6,46.4,46.57,59900.0,29.7018,29.7913,29.6634,29.7721,59900.0
2008-03-06 12:45:00,46.58,46.58,46.44,46.46,22400.0,29.7785,29.7785,29.689,29.7018,22400.0
2008-03-06 12:50:00,46.46,46.46,46.4,46.42,25800.0,29.7018,29.7018,29.6634,29.6762,25800.0
2008-03-06 12:55:00,46.42,46.43,46.34,46.36,43500.0,29.6762,29.6826,29.6251,29.6378,43500.0
2008-03-06 13:00:00,46.37,46.49,46.35,46.37,42100.0,29.6442,29.721,29.6314,29.6442,42100.0
2008-03-06 13:05:00,46.37,46.47,46.33,46.35,24200.0,29.6442,29.7082,29.6187,29.6314,24200.0
2008-03-06 13:10:00,46.34,46.36,46.29,46.29,27500.0,29.6251,29.6378,29.5931,29.5931,27500.0
2008-03-06 13:15:00,46.29,46.41,46.29,46.4,26400.0,29.5931,29.6698,29.5931,29.6634,26400.0
2008-03-06 13:20:00,46.4,46.41,46.31,46.31,21200.0,29.6634,29.6698,29.6059,29.6059,21200.0
2008-03-06 13:25:00,46.3,46.38,46.28,46.38,44800.0,29.5995,29.6506,29.5867,29.6506,44800.0
2008-03-06 13:30:00,46.35,46.36,46.23,46.31,67000.0,29.6314,29.6378,29.5547,29.6059,67000.0
2008-03-06 13:35:00,46.3,46.36,46.23,46.26,48800.0,29.5995,29.6378,29.5547,29.5739,48800.0
2008-03-06 13:40:00,46.26,46.35,46.24,46.28,49100.0,29.5739,29.6314,29.5611,29.5867,49100.0
2008-03-06 13:45:00,46.29,46.53,46.23,46.53,57600.0,29.5931,29.7465,29.5547,29.7465,57600.0
2008-03-06 13:50:00,46.53,46.56,46.44,46.44,44600.0,29.7465,29.7657,29.689,29.689,44600.0
2008-03-06 13:55:00,46.45,46.46,46.34,46.39,33700.0,29.6954,29.7018,29.6251,29.657,33700.0
2008-03-06 14:00:00,46.39,46.6,46.37,46.53,91000.0,29.657,29.7913,29.6442,29.7465,91000.0
2008-03-06 14:05:00,46.52,46.61,46.48,46.49,20800.0,29.7401,29.7977,29.7146,29.721,20800.0
2008-03-06 14:10:00,46.48,46.5,46.42,46.42,10800.0,29.7146,29.7273,29.6762,29.6762,10800.0
2008-03-06 14:15:00,46.42,46.46,46.39,46.46,10600.0,29.6762,29.7018,29.657,29.7018,10600.0
2008-03-06 14:20:00,46.46,46.46,46.31,46.31,37400.0,29.7018,29.7018,29.6059,29.6059,37400.0
2008-03-06 14:25:00,46.32,46.32,46.19,46.21,25300.0,29.6123,29.6123,29.5292,29.5419,25300.0
2008-03-06 14:30:00,46.2,46.27,46.17,46.27,26700.0,29.5356,29.5803,29.5164,29.5803,26700.0
2008-03-06 14:35:00,46.27,46.41,46.25,46.38,35700.0,29.5803,29.6698,29.5675,29.6506,35700.0
2008-03-06 14:40:00,46.37,46.49,46.35,46.47,50300.0,29.6442,29.721,29.6314,29.7082,50300.0
2008-03-06 14:45:00,46.47,46.56,46.43,46.52,25100.0,29.7082,29.7657,29.6826,29.7401,25100.0
2008-03-06 14:50:00,46.54,46.55,46.37,46.39,38500.0,29.7529,29.7593,29.6442,29.657,38500.0
2008-03-06 14:55:00,46.4,46.51,46.37,46.49,31300.0,29.6634,29.7337,29.6442,29.721,31300.0
2008-03-06 15:00:00,46.49,46.49,46.3,46.3,41900.0,29.721,29.721,29.5995,29.5995,41900.0
2008-03-06 15:05:00,46.29,46.41,46.28,46.34,55400.0,29.5931,29.6698,29.5867,29.6251,55400.0
2008-03-06 15:10:00,46.34,46.44,46.31,46.35,31900.0,29.6251,29.689,29.6059,29.6314,31900.0
2008-03-06 15:15:00,46.34,46.52,46.34,46.48,37200.0,29.6251,29.7401,29.6251,29.7146,37200.0
2008-03-06 15:20:00,46.51,46.53,46.42,46.42,37600.0,29.7337,29.7465,29.6762,29.6762,37600.0
2008-03-06 15:25:00,46.41,46.54,46.39,46.4,147600.0,29.6698,29.7529,29.657,29.6634,147600.0
2008-03-06 15:30:00,46.41,46.44,46.26,46.26,90400.0,29.6698,29.689,29.5739,29.5739,90400.0
2008-03-06 15:35:00,46.28,46.31,46.23,46.3,69700.0,29.5867,29.6059,29.5547,29.5995,69700.0
2008-03-06 15:40:00,46.29,46.48,46.26,46.42,102300.0,29.5931,29.7146,29.5739,29.6762,102300.0
2008-03-06 15:45:00,46.4,46.45,46.33,46.38,97100.0,29.6634,29.6954,29.6187,29.6506,97100.0
2008-03-06 15:50:00,46.37,46.38,46.22,46.28,150200.0,29.6442,29.6506,29.5483,29.5867,150200.0
2008-03-06 15:55:00,46.27,46.33,46.08,46.24,275000.0,29.5803,29.6187,29.4588,29.5611,275000.0
2008-03-07 09:30:00,45.39,45.68,44.75,45.55,266800.0,29.0177,29.2031,28.6086,29.12,266800.0
2008-03-07 09:35:00,45.53,45.67,45.51,45.63,67500.0,29.1072,29.1967,29.0944,29.1712,67500.0
2008-03-07 09:40:00,45.61,45.84,45.51,45.74,54400.0,29.1584,29.3054,29.0944,29.2415,54400.0
2008-03-07 09:45:00,45.74,45.76,45.52,45.56,61600.0,29.2415,29.2543,29.1008,29.1264,61600.0
2008-03-07 09:50:00,45.56,45.69,45.56,45.68,79200.0,29.1264,29.2095,29.1264,29.2031,79200.0
2008-03-07 09:55:00,45.69,45.87,45.65,45.78,73300.0,29.2095,29.3246,29.1839,29.2671,73300.0
2008-03-07 10:00:00,45.79,45.79,45.48,45.52,52400.0,29.2734,29.2734,29.0753,29.1008,52400.0
2008-03-07 10:05:00,45.5,45.64,45.5,45.5,47400.0,29.088,29.1775,29.088,29.088,47400.0
2008-03-07 10:10:00,45.51,45.53,45.42,45.5,55300.0,29.0944,29.1072,29.0369,29.088,55300.0
2008-03-07 10:15:00,45.51,45.6,45.39,45.46,42400.0,29.0944,29.152,29.0177,29.0625,42400.0
2008-03-07 10:20:00,45.47,45.62,45.37,45.38,72100.0,29.0689,29.1648,29.0049,29.0113,72100.0
2008-03-07 10:25:00,45.39,45.51,45.36,45.48,54100.0,29.0177,29.0944,28.9985,29.0753,54100.0
2008-03-07 10:30:00,45.48,45.61,45.42,45.58,45100.0,29.0753,29.1584,29.0369,29.1392,45100.0
2008-03-07 10:35:00,45.59,45.79,45.52,45.72,41500.0,29.1456,29.2734,29.1008,29.2287,41500.0
2008-03-07 10:40:00,45.72,45.85,45.69,45.71,39400.0,29.2287,29.3118,29.2095,29.2223,39400.0
2008-03-07 10:45:00,45.72,45.76,45.63,45.73,32100.0,29.2287,29.2543,29.1712,29.2351,32100.0
2008-03-07 10:50:00,45.72,45.73,45.54,45.58,27700.0,29.2287,29.2351,29.1136,29.1392,27700.0
2008-03-07 10:55:00,45.56,45.58,45.54,45.54,30000.0,29.1264,29.1392,29.1136,29.1136,30000.0
2008-03-07 11:00:00,45.54,45.54,45.41,45.41,35100.0,29.1136,29.1136,29.0305,29.0305,35100.0
2008-03-07 11:05:00,45.4,45.41,45.33,45.38,46200.0,29.0241,29.0305,28.9794,29.0113,46200.0
2008-03-07 11:10:00,45.38,45.42,45.37,45.4,70300.0,29.0113,29.0369,29.0049,29.0241,70300.0
2008-03-07 11:15:00,45.4,45.43,45.32,45.37,32800.0,29.0241,29.0433,28.973,29.0049,32800.0
2008-03-07 11:20:00,45.37,45.39,45.29,45.3,28200.0,29.0049,29.0177,28.9538,28.9602,28200.0
2008-03-07 11:25:00,45.3,45.33,45.22,45.27,47300.0,28.9602,28.9794,28.909,28.941,47300.0
2008-03-07 11:30:00,45.27,45.37,45.27,45.37,19800.0,28.941,29.0049,28.941,29.0049,19800.0
2008-03-07 11:35:00,45.35,45.4,45.22,45.29,65700.0,28.9922,29.0241,28.909,28.9538,65700.0
2008-03-07 11:40:00,45.31,45.36,44.99,45.0,74900.0,28.9666,28.9985,28.762,28.7684,74900.0
2008-03-07 11:45:00,45.0,45.15,44.99,45.07,73500.0,28.7684,28.8643,28.762,28.8131,73500.0
2008-03-07 11:50:00,45.07,45.22,44.99,45.18,62100.0,28.8131,28.909,28.762,28.8835,62100.0
2008-03-07 11:55:00,45.19,45.26,45.13,45.19,19000.0,28.8899,28.9346,28.8515,28.8899,19000.0
2008-03-07 12:00:00,45.2,45.21,45.11,45.14,17000.0,28.8963,28.9027,28.8387,28.8579,17000.0
2008-03-07 12:05:00,45.13,45.15,45.05,45.09,26800.0,28.8515,28.8643,28.8004,28.8259,26800.0
2008-03-07 12:10:00,45.1,45.16,45.02,45.03,19400.0,28.8323,28.8707,28.7812,28.7876,19400.0
2008-03-07 12:15:00,45.02,45.1,44.97,45.08,33000.0,28.7812,28.8323,28.7492,28.8195,33000.0
2008-03-07 12:20:00,45.05,45.05,45.0,45.03,33800.0,28.8004,28.8004,28.7684,28.7876,33800.0
2008-03-07 12:25:00,45.04,45.04,44.89,44.9,63400.0,28.794,28.794,28.6981,28.7045,63400.0
2008-03-07 12:30:00,44.9,44.94,44.88,44.9,28200.0,28.7045,28.73,28.6917,28.7045,28200.0
2008-03-07 12:35:00,44.91,44.95,44.88,44.89,71700.0,28.7109,28.7364,28.6917,28.6981,71700.0
2008-03-07 12:40:00,44.89,44.98,44.86,44.95,69300.0,28.6981,28.7556,28.6789,28.7364,69300.0
2008-03-07 12:45:00,44.95,45.04,44.94,45.02,15400.0,28.7364,28.794,28.73,28.7812,15400.0
2008-03-07 12:50:00,45.02,45.17,45.01,45.1,41000.0,28.7812,28.8771,28.7748,28.8323,41000.0
2008-03-07 12:55:00,45.1,45.13,45.06,45.13,10300.0,28.8323,28.8515,28.8068,28.8515,10300.0
2008-03-07 13:00:00,45.13,45.14,45.07,45.1,22500.0,28.8515,28.8579,28.8131,28.8323,22500.0
2008-03-07 13:05:00,45.11,45.12,45.11,45.12,12000.0,28.8387,28.8451,28.8387,28.8451,12000.0
2008-03-07 13:10:00,45.11,45.12,44.9,44.91,46600.0,28.8387,28.8451,28.7045,28.7109,46600.0
2008-03-07 13:15:00,44.9,44.91,44.78,44.8,33500.0,28.7045,28.7109,28.6278,28.6405,33500.0
2008-03-07 13:20:00,44.8,44.92,44.78,44.87,36400.0,28.6405,28.7173,28.6278,28.6853,36400.0
2008-03-07 13:25:00,44.87,45.04,44.87,45.0,38200.0,28.6853,28.794,28.6853,28.7684,38200.0
2008-03-07 13:30:00,45.0,45.0,44.93,45.0,17500.0,28.7684,28.7684,28.7236,28.7684,17500.0
2008-03-07 13:35:00,44.99,45.02,44.96,44.99,26200.0,28.762,28.7812,28.7428,28.762,26200.0
2008-03-07 13:40:00,44.99,44.99,44.91,44.96,24500.0,28.762,28.762,28.7109,28.7428,24500.0
2008-03-07 13:45:00,44.96,45.02,44.92,44.99,46900.0,28.7428,28.7812,28.7173,28.762,46900.0
2008-03-07 13:50:00,44.99,44.99,44.82,44.86,33200.0,28.762,28.762,28.6533,28.6789,33200.0
2008-03-07 13:55:00,44.86,44.92,44.8,44.85,25500.0,28.6789,28.7173,28.6405,28.6725,25500.0
2008-03-07 14:00:00,44.84,44.85,44.75,44.78,31200.0,28.6661,28.6725,28.6086,28.6278,31200.0
2008-03-07 14:05:00,44.77,44.93,44.75,44.93,47200.0,28.6214,28.7236,28.6086,28.7236,47200.0
2008-03-07 14:10:00,44.93,45.03,44.86,45.0,88400.0,28.7236,28.7876,28.6789,28.7684,88400.0
2008-03-07 14:15:00,45.0,45.04,44.99,45.0,48000.0,28.7684,28.794,28.762,28.7684,48000.0
2008-03-07 14:20:00,45.0,45.0,44.81,44.84,52200.0,28.7684,28.7684,28.6469,28.6661,52200.0
2008-03-07 14:25:00,44.84,44.88,44.79,44.88,26900.0,28.6661,28.6917,28.6341,28.6917,26900.0
2008-03-07 14:30:00,44.88,44.89,44.82,44.85,19900.0,28.6917,28.6981,28.6533,28.6725,19900.0
2008-03-07 14:35:00,44.84,44.85,44.75,44.77,29400.0,28.6661,28.6725,28.6086,28.6214,29400.0
2008-03-07 14:40:00,44.76,44.83,44.75,44.82,31900.0,28.615,28.6597,28.6086,28.6533,31900.0
2008-03-07 14:45:00,44.82,44.98,44.82,44.96,39700.0,28.6533,28.7556,28.6533,28.7428,39700.0
2008-03-07 14:50:00,44.96,44.96,44.88,44.88,33400.0,28.7428,28.7428,28.6917,28.6917,33400.0
2008-03-07 14:55:00,44.89,45.07,44.81,45.05,64500.0,28.6981,28.8131,28.6469,28.8004,64500.0
2008-03-07 15:00:00,45.03,45.08,44.86,44.87,78900.0,28.7876,28.8195,28.6789,28.6853,78900.0
2008-03-07 15:05:00,44.88,45.02,44.84,44.99,46800.0,28.6917,28.7812,28.6661,28.762,46800.0
2008-03-07 15:10:00,44.99,45.11,44.96,45.07,71700.0,28.762,28.8387,28.7428,28.8131,71700.0
2008-03-07 15:15:00,45.07,45.29,44.94,45.28,71300.0,28.8131,28.9538,28.73,28.9474,71300.0
2008-03-07 15:20:00,45.28,45.33,45.12,45.28,66100.0,28.9474,28.9794,28.8451,28.9474,66100.0
2008-03-07 15:25:00,45.27,45.32,45.16,45.2,71400.0,28.941,28.973,28.8707,28.8963,71400.0
2008-03-07 15:30:00,45.21,45.23,45.08,45.1,69800.0,28.9027,28.9154,28.8195,28.8323,69800.0
2008-03-07 15:35:00,45.1,45.26,45.06,45.19,57300.0,28.8323,28.9346,28.8068,28.8899,57300.0
2008-03-07 15:40:00,45.17,45.27,45.14,45.15,85000.0,28.8771,28.941,28.8579,28.8643,85000.0
2008-03-07 15:45:00,45.16,45.24,45.09,45.1,97400.0,28.8707,28.9218,28.8259,28.8323,97400.0
2008-03-07 15:50:00,45.12,45.13,45.0,45.06,114700.0,28.8451,28.8515,28.7684,28.8068,114700.0
2008-03-07 15:55:00,45.06,45.12,44.96,45.03,106800.0,28.8068,28.8451,28.7428,28.7876,106800.0
2008-03-10 09:30:00,44.96,45.16,44.54,44.7,95900.0,28.7428,28.8707,28.4743,28.5766,95900.0
2008-03-10 09:35:00,44.66,44.8,44.46,44.46,86600.0,28.551,28.6405,28.4232,28.4232,86600.0
2008-03-10 09:40:00,44.49,44.5,44.24,44.25,64000.0,28.4424,28.4487,28.2825,28.2889,64000.0
2008-03-10 09:45:00,44.25,44.3,44.15,44.15,80700.0,28.2889,28.3209,28.225,28.225,80700.0
2008-03-10 09:50:00,44.15,44.19,44.02,44.1,67000.0,28.225,28.2506,28.1419,28.193,67000.0
2008-03-10 09:55:00,44.1,44.11,43.94,44.02,299800.0,28.193,28.1994,28.0907,28.1419,299800.0
2008-03-10 10:00:00,44.01,44.19,44.0,44.03,75900.0,28.1355,28.2506,28.1291,28.1483,75900.0
2008-03-10 10:05:00,44.03,44.12,43.64,43.71,170400.0,28.1483,28.2058,27.899,27.9437,170400.0
2008-03-10 10:10:00,43.71,44.04,43.71,43.95,63800.0,27.9437,28.1547,27.9437,28.0971,63800.0
2008-03-10 10:15:00,43.96,44.05,43.86,43.94,63900.0,28.1035,28.1611,28.0396,28.0907,63900.0
2008-03-10 10:20:00,43.95,43.95,43.83,43.93,57400.0,28.0971,28.0971,28.0204,28.0843,57400.0
2008-03-10 10:25:00,43.94,44.09,43.91,44.03,57300.0,28.0907,28.1866,28.0716,28.1483,57300.0
2008-03-10 10:30:00,44.02,44.08,43.99,44.02,55900.0,28.1419,28.1802,28.1227,28.1419,55900.0
2008-03-10 10:35:00,44.02,44.14,44.01,44.07,56200.0,28.1419,28.2186,28.1355,28.1739,56200.0
2008-03-10 10:40:00,44.09,44.12,44.02,44.03,31800.0,28.1866,28.2058,28.1419,28.1483,31800.0
2008-03-10 10:45:00,44.04,44.17,44.02,44.03,70400.0,28.1547,28.2378,28.1419,28.1483,70400.0
2008-03-10 10:50:00,44.04,44.1,44.0,44.06,33700.0,28.1547,28.193,28.1291,28.1675,33700.0
2008-03-10 10:55:00,44.06,44.08,43.95,43.98,32900.0,28.1675,28.1802,28.0971,28.1163,32900.0
2008-03-10 11:00:00,43.97,44.06,43.95,43.99,62300.0,28.1099,28.1675,28.0971,28.1227,62300.0
2008-03-10 11:05:00,44.01,44.01,43.95,44.0,73700.0,28.1355,28.1355,28.0971,28.1291,73700.0
2008-03-10 11:10:00,43.99,44.01,43.96,43.98,69100.0,28.1227,28.1355,28.1035,28.1163,69100.0
2008-03-10 11:15:00,43.98,44.03,43.96,44.02,40200.0,28.1163,28.1483,28.1035,28.1419,40200.0
2008-03-10 11:20:00,44.01,44.03,43.99,44.01,50400.0,28.1355,28.1483,28.1227,28.1355,50400.0
2008-03-10 11:25:00,44.01,44.04,43.99,44.02,77800.0,28.1355,28.1547,28.1227,28.1419,77800.0
2008-03-10 11:30:00,44.02,44.1,44.02,44.06,38700.0,28.1419,28.193,28.1419,28.1675,38700.0
2008-03-10 11:35:00,44.06,44.1,44.04,44.05,59500.0,28.1675,28.193,28.1547,28.1611,59500.0
2008-03-10 11:40:00,44.04,44.1,44.04,44.06,45200.0,28.1547,28.193,28.1547,28.1675,45200.0
2008-03-10 11:45:00,44.06,44.13,44.01,44.11,69700.0,28.1675,28.2122,28.1355,28.1994,69700.0
2008-03-10 11:50:00,44.09,44.09,43.99,44.0,71300.0,28.1866,28.1866,28.1227,28.1291,71300.0
2008-03-10 11:55:00,44.0,44.01,43.9,43.9,82500.0,28.1291,28.1355,28.0652,28.0652,82500.0
2008-03-10 12:00:00,43.9,43.92,43.7,43.7,66600.0,28.0652,28.078,27.9373,27.9373,66600.0
2008-03-10 12:05:00,43.71,43.79,43.64,43.78,102500.0,27.9437,27.9948,27.899,27.9885,102500.0
2008-03-10 12:10:00,43.79,43.92,43.68,43.72,174000.0,27.9948,28.078,27.9245,27.9501,174000.0
2008-03-10 12:15:00,43.74,43.75,43.65,43.71,76400.0,27.9629,27.9693,27.9053,27.9437,76400.0
2008-03-10 12:20:00,43.7,43.82,43.69,43.79,76300.0,27.9373,28.014,27.9309,27.9948,76300.0
2008-03-10 12:25:00,43.79,43.8,43.67,43.73,36200.0,27.9948,28.0012,27.9181,27.9565,36200.0
2008-03-10 12:30:00,43.72,43.72,43.65,43.67,37700.0,27.9501,27.9501,27.9053,27.9181,37700.0
2008-03-10 12:35:00,43.68,43.71,43.54,43.63,146200.0,27.9245,27.9437,27.835,27.8926,146200.0
2008-03-10 12:40:00,43.62,43.69,43.43,43.46,102600.0,27.8862,27.9309,27.7647,27.7839,102600.0
2008-03-10 12:45:00,43.44,43.52,43.44,43.46,102000.0,27.7711,27.8222,27.7711,27.7839,102000.0
2008-03-10 12:50:00,43.46,43.55,43.46,43.55,44800.0,27.7839,27.8414,27.7839,27.8414,44800.0
2008-03-10 12:55:00,43.55,43.64,43.48,43.48,58600.0,27.8414,27.899,27.7967,27.7967,58600.0
2008-03-10 13:00:00,43.48,43.55,43.48,43.53,62300.0,27.7967,27.8414,27.7967,27.8286,62300.0
2008-03-10 13:05:00,43.52,43.61,43.46,43.59,46500.0,27.8222,27.8798,27.7839,27.867,46500.0
2008-03-10 13:10:00,43.6,43.63,43.55,43.58,42500.0,27.8734,27.8926,27.8414,27.8606,42500.0
2008-03-10 13:15:00,43.58,43.65,43.58,43.6,30200.0,27.8606,27.9053,27.8606,27.8734,30200.0
2008-03-10 13:20:00,43.59,43.59,43.5,43.51,40700.0,27.867,27.867,27.8095,27.8158,40700.0
2008-03-10 13:25:00,43.51,43.53,43.41,43.49,91300.0,27.8158,27.8286,27.7519,27.8031,91300.0
2008-03-10 13:30:00,43.48,43.51,43.4,43.41,85200.0,27.7967,27.8158,27.7455,27.7519,85200.0
2008-03-10 13:35:00,43.42,43.42,43.26,43.31,102700.0,27.7583,27.7583,27.656,27.688,102700.0
2008-03-10 13:40:00,43.31,43.39,43.31,43.34,64800.0,27.688,27.7391,27.688,27.7072,64800.0
2008-03-10 13:45:00,43.35,43.35,43.17,43.18,83100.0,27.7136,27.7136,27.5985,27.6049,83100.0
2008-03-10 13:50:00,43.18,43.22,43.1,43.11,104200.0,27.6049,27.6304,27.5537,27.5601,104200.0
2008-03-10 13:55:00,43.1,43.18,43.09,43.11,138400.0,27.5537,27.6049,27.5473,27.5601,138400.0
2008-03-10 14:00:00,43.11,43.13,42.98,43.0,160200.0,27.5601,27.5729,27.477,27.4898,160200.0
2008-03-10 14:05:00,43.0,43.01,42.89,42.92,108900.0,27.4898,27.4962,27.4195,27.4387,108900.0
2008-03-10 14:10:00,42.92,43.02,42.92,42.99,72100.0,27.4387,27.5026,27.4387,27.4834,72100.0
2008-03-10 14:15:00,43.0,43.01,42.88,42.89,74900.0,27.4898,27.4962,27.4131,27.4195,74900.0
2008-03-10 14:20:00,42.89,42.9,42.76,42.77,112600.0,27.4195,27.4259,27.3364,27.3428,112600.0
2008-03-10 14:25:00,42.78,42.86,42.71,42.83,91100.0,27.3492,27.4003,27.3044,27.3811,91100.0
2008-03-10 14:30:00,42.83,42.9,42.78,42.87,62900.0,27.3811,27.4259,27.3492,27.4067,62900.0
2008-03-10 14:35:00,42.88,43.0,42.82,42.99,81000.0,27.4131,27.4898,27.3747,27.4834,81000.0
2008-03-10 14:40:00,42.98,43.02,42.96,43.02,59700.0,27.477,27.5026,27.4642,27.5026,59700.0
2008-03-10 14:45:00,43.0,43.06,43.0,43.05,45200.0,27.4898,27.5282,27.4898,27.5218,45200.0
2008-03-10 14:50:00,43.05,43.07,42.98,43.0,58500.0,27.5218,27.5346,27.477,27.4898,58500.0
2008-03-10 14:55:00,43.0,43.0,42.85,42.92,94600.0,27.4898,27.4898,27.3939,27.4387,94600.0
2008-03-10 15:00:00,42.93,42.96,42.89,42.92,82500.0,27.4451,27.4642,27.4195,27.4387,82500.0
2008-03-10 15:05:00,42.93,43.01,42.91,42.94,108900.0,27.4451,27.4962,27.4323,27.4514,108900.0
2008-03-10 15:10:00,42.92,42.93,42.81,42.82,135900.0,27.4387,27.4451,27.3683,27.3747,135900.0
2008-03-10 15:15:00,42.81,42.93,42.74,42.92,113100.0,27.3683,27.4451,27.3236,27.4387,113100.0
2008-03-10 15:20:00,42.94,43.02,42.82,42.91,54900.0,27.4514,27.5026,27.3747,27.4323,54900.0
2008-03-10 15:25:00,42.9,43.02,42.86,43.02,80900.0,27.4259,27.5026,27.4003,27.5026,80900.0
2008-03-10 15:30:00,43.02,43.06,42.91,43.04,119000.0,27.5026,27.5282,27.4323,27.5154,119000.0
2008-03-10 15:35:00,43.05,43.05,42.95,43.0,107000.0,27.5218,27.5218,27.4578,27.4898,107000.0
2008-03-10 15:40:00,43.0,43.0,42.82,42.93,142600.0,27.4898,27.4898,27.3747,27.4451,142600.0
2008-03-10 15:45:00,42.93,42.94,42.77,42.8,190900.0,27.4451,27.4514,27.3428,27.3619,190900.0
2008-03-10 15:50:00,42.8,42.91,42.78,42.8,259800.0,27.3619,27.4323,27.3492,27.3619,259800.0
2008-03-10 15:55:00,42.8,43.01,42.79,42.89,281900.0,27.3619,27.4962,27.3555,27.4195,281900.0
2008-03-11 09:30:00,43.27,43.49,42.81,42.85,212100.0,27.6624,27.8031,27.3683,27.3939,212100.0
2008-03-11 09:35:00,42.87,43.11,42.56,42.81,171200.0,27.4067,27.5601,27.2085,27.3683,171200.0
2008-03-11 09:40:00,42.87,43.05,42.8,43.02,68900.0,27.4067,27.5218,27.3619,27.5026,68900.0
2008-03-11 09:45:00,43.04,43.26,42.97,42.99,115700.0,27.5154,27.656,27.4706,27.4834,115700.0
2008-03-11 09:50:00,43.0,43.09,42.97,43.09,93100.0,27.4898,27.5473,27.4706,27.5473,93100.0
2008-03-11 09:55:00,43.09,43.25,42.99,43.21,107500.0,27.5473,27.6496,27.4834,27.6241,107500.0
2008-03-11 10:00:00,43.21,43.48,43.19,43.36,131900.0,27.6241,27.7967,27.6113,27.7199,131900.0
2008-03-11 10:05:00,43.37,43.59,43.27,43.55,194900.0,27.7263,27.867,27.6624,27.8414,194900.0
2008-03-11 10:10:00,43.56,43.61,43.46,43.48,84000.0,27.8478,27.8798,27.7839,27.7967,84000.0
2008-03-11 10:15:00,43.49,43.52,43.33,43.35,56400.0,27.8031,27.8222,27.7008,27.7136,56400.0
2008-03-11 10:20:00,43.35,43.42,43.28,43.29,69200.0,27.7136,27.7583,27.6688,27.6752,69200.0
2008-03-11 10:25:00,43.28,43.43,43.24,43.43,47700.0,27.6688,27.7647,27.6432,27.7647,47700.0
2008-03-11 10:30:00,43.43,43.54,43.42,43.53,36300.0,27.7647,27.835,27.7583,27.8286,36300.0
2008-03-11 10:35:00,43.52,43.53,43.39,43.4,67000.0,27.8222,27.8286,27.7391,27.7455,67000.0
2008-03-11 10:40:00,43.4,43.53,43.39,43.5,52400.0,27.7455,27.8286,27.7391,27.8095,52400.0
2008-03-11 10:45:00,43.5,43.6,43.48,43.57,57800.0,27.8095,27.8734,27.7967,27.8542,57800.0
2008-03-11 10:50:00,43.56,43.6,43.55,43.57,41900.0,27.8478,27.8734,27.8414,27.8542,41900.0
2008-03-11 10:55:00,43.57,43.72,43.57,43.68,41200.0,27.8542,27.9501,27.8542,27.9245,41200.0
2008-03-11 11:00:00,43.67,43.75,43.6,43.7,54100.0,27.9181,27.9693,27.8734,27.9373,54100.0
2008-03-11 11:05:00,43.68,43.71,43.6,43.67,42600.0,27.9245,27.9437,27.8734,27.9181,42600.0
2008-03-11 11:10:00,43.66,43.71,43.58,43.59,53700.0,27.9117,27.9437,27.8606,27.867,53700.0
2008-03-11 11:15:00,43.59,43.6,43.47,43.52,79400.0,27.867,27.8734,27.7903,27.8222,79400.0
2008-03-11 11:20:00,43.52,43.65,43.5,43.65,66300.0,27.8222,27.9053,27.8095,27.9053,66300.0
2008-03-11 11:25:00,43.65,43.75,43.65,43.72,33500.0,27.9053,27.9693,27.9053,27.9501,33500.0
2008-03-11 11:30:00,43.73,43.8,43.73,43.73,32600.0,27.9565,28.0012,27.9565,27.9565,32600.0
2008-03-11 11:35:00,43.73,43.75,43.66,43.68,30100.0,27.9565,27.9693,27.9117,27.9245,30100.0
2008-03-11 11:40:00,43.69,43.69,43.59,43.62,64200.0,27.9309,27.9309,27.867,27.8862,64200.0
2008-03-11 11:45:00,43.62,43.7,43.59,43.69,156500.0,27.8862,27.9373,27.867,27.9309,156500.0
2008-03-11 11:50:00,43.69,43.72,43.62,43.66,86100.0,27.9309,27.9501,27.8862,27.9117,86100.0
2008-03-11 11:55:00,43.66,43.67,43.58,43.63,70200.0,27.9117,27.9181,27.8606,27.8926,70200.0
2008-03-11 12:00:00,43.63,43.69,43.59,43.67,42300.0,27.8926,27.9309,27.867,27.9181,42300.0
2008-03-11 12:05:00,43.68,43.8,43.65,43.79,103000.0,27.9245,28.0012,27.9053,27.9948,103000.0
2008-03-11 12:10:00,43.8,43.81,43.76,43.8,77400.0,28.0012,28.0076,27.9757,28.0012,77400.0
2008-03-11 12:15:00,43.8,43.8,43.77,43.78,39000.0,28.0012,28.0012,27.9821,27.9885,39000.0
2008-03-11 12:20:00,43.77,43.81,43.77,43.78,63900.0,27.9821,28.0076,27.9821,27.9885,63900.0
2008-03-11 12:25:00,43.78,43.85,43.76,43.84,70400.0,27.9885,28.0332,27.9757,28.0268,70400.0
2008-03-11 12:30:00,43.84,43.85,43.7,43.71,35100.0,28.0268,28.0332,27.9373,27.9437,35100.0
2008-03-11 12:35:00,43.7,43.81,43.67,43.74,22300.0,27.9373,28.0076,27.9181,27.9629,22300.0
2008-03-11 12:40:00,43.74,43.82,43.7,43.8,44700.0,27.9629,28.014,27.9373,28.0012,44700.0
2008-03-11 12:45:00,43.81,43.89,43.77,43.85,79600.0,28.0076,28.0588,27.9821,28.0332,79600.0
2008-03-11 12:50:00,43.85,43.88,43.74,43.8,36000.0,28.0332,28.0524,27.9629,28.0012,36000.0
2008-03-11 12:55:00,43.8,43.96,43.8,43.9,70300.0,28.0012,28.1035,28.0012,28.0652,70300.0
2008-03-11 13:00:00,43.89,44.0,43.89,43.99,57500.0,28.0588,28.1291,28.0588,28.1227,57500.0
2008-03-11 13:05:00,43.99,43.99,43.94,43.95,18600.0,28.1227,28.1227,28.0907,28.0971,18600.0
2008-03-11 13:10:00,43.96,44.02,43.94,43.96,50600.0,28.1035,28.1419,28.0907,28.1035,50600.0
2008-03-11 13:15:00,43.94,44.0,43.86,43.97,17800.0,28.0907,28.1291,28.0396,28.1099,17800.0
2008-03-11 13:20:00,43.96,44.06,43.92,44.04,34300.0,28.1035,28.1675,28.078,28.1547,34300.0
2008-03-11 13:25:00,44.02,44.16,44.0,44.16,38400.0,28.1419,28.2314,28.1291,28.2314,38400.0
2008-03-11 13:30:00,44.16,44.21,44.08,44.09,30300.0,28.2314,28.2634,28.1802,28.1866,30300.0
2008-03-11 13:35:00,44.09,44.15,44.08,44.1,23300.0,28.1866,28.225,28.1802,28.193,23300.0
2008-03-11 13:40:00,44.1,44.13,44.02,44.1,21500.0,28.193,28.2122,28.1419,28.193,21500.0
2008-03-11 13:45:00,44.1,44.1,43.96,43.99,26200.0,28.193,28.193,28.1035,28.1227,26200.0
2008-03-11 13:50:00,43.97,44.13,43.97,44.03,35600.0,28.1099,28.2122,28.1099,28.1483,35600.0
2008-03-11 13:55:00,44.02,44.19,44.02,44.14,34900.0,28.1419,28.2506,28.1419,28.2186,34900.0
2008-03-11 14:00:00,44.13,44.31,44.11,44.21,76600.0,28.2122,28.3273,28.1994,28.2634,76600.0
2008-03-11 14:05:00,44.22,44.25,44.18,44.19,40800.0,28.2697,28.2889,28.2442,28.2506,40800.0
2008-03-11 14:10:00,44.19,44.19,44.07,44.09,48100.0,28.2506,28.2506,28.1739,28.1866,48100.0
2008-03-11 14:15:00,44.1,44.21,44.08,44.18,25300.0,28.193,28.2634,28.1802,28.2442,25300.0
2008-03-11 14:20:00,44.17,44.19,44.07,44.08,45000.0,28.2378,28.2506,28.1739,28.1802,45000.0
2008-03-11 14:25:00,44.08,44.11,44.07,44.07,11400.0,28.1802,28.1994,28.1739,28.1739,11400.0
2008-03-11 14:30:00,44.07,44.12,44.05,44.12,29600.0,28.1739,28.2058,28.1611,28.2058,29600.0
2008-03-11 14:35:00,44.12,44.18,44.1,44.16,40100.0,28.2058,28.2442,28.193,28.2314,40100.0
2008-03-11 14:40:00,44.16,44.17,44.11,44.14,46800.0,28.2314,28.2378,28.1994,28.2186,46800.0
2008-03-11 14:45:00,44.15,44.3,44.14,44.3,68300.0,28.225,28.3209,28.2186,28.3209,68300.0
2008-03-11 14:50:00,44.29,44.45,44.28,44.45,74900.0,28.3145,28.4168,28.3081,28.4168,74900.0
2008-03-11 14:55:00,44.44,44.5,44.03,44.42,86600.0,28.4104,28.4487,28.1483,28.3976,86600.0
2008-03-11 15:00:00,44.41,44.47,43.69,44.38,57400.0,28.3912,28.4296,27.9309,28.372,57400.0
2008-03-11 15:05:00,44.39,44.45,44.33,44.42,65100.0,28.3784,28.4168,28.3401,28.3976,65100.0
2008-03-11 15:10:00,44.41,44.44,44.31,44.35,44900.0,28.3912,28.4104,28.3273,28.3529,44900.0
2008-03-11 15:15:00,44.34,44.48,44.34,44.46,50300.0,28.3465,28.436,28.3465,28.4232,50300.0
2008-03-11 15:20:00,44.47,44.49,44.41,44.48,41200.0,28.4296,28.4424,28.3912,28.436,41200.0
2008-03-11 15:25:00,44.48,44.5,44.44,44.48,53700.0,28.436,28.4487,28.4104,28.436,53700.0
2008-03-11 15:30:00,44.47,44.48,44.33,44.39,84300.0,28.4296,28.436,28.3401,28.3784,84300.0
2008-03-11 15:35:00,44.4,44.46,44.36,44.39,90900.0,28.3848,28.4232,28.3592,28.3784,90900.0
2008-03-11 15:40:00,44.39,44.46,44.32,44.34,143800.0,28.3784,28.4232,28.3337,28.3465,143800.0
2008-03-11 15:45:00,44.33,44.38,44.32,44.37,92900.0,28.3401,28.372,28.3337,28.3656,92900.0
2008-03-11 15:50:00,44.37,44.46,44.35,44.46,167700.0,28.3656,28.4232,28.3529,28.4232,167700.0
2008-03-11 15:55:00,44.47,44.56,44.35,44.53,216600.0,28.4296,28.4871,28.3529,28.4679,216600.0
2008-03-12 09:30:00,44.7,45.3,44.55,45.28,221000.0,28.5766,28.9602,28.4807,28.9474,221000.0
2008-03-12 09:35:00,45.27,45.3,44.89,45.07,83400.0,28.941,28.9602,28.6981,28.8131,83400.0
2008-03-12 09:40:00,45.09,45.12,44.97,45.01,62700.0,28.8259,28.8451,28.7492,28.7748,62700.0
2008-03-12 09:45:00,45.01,45.02,44.89,44.89,59500.0,28.7748,28.7812,28.6981,28.6981,59500.0
2008-03-12 09:50:00,44.89,44.89,44.69,44.72,46600.0,28.6981,28.6981,28.5702,28.5894,46600.0
2008-03-12 09:55:00,44.73,44.76,44.58,44.63,76400.0,28.5958,28.615,28.4999,28.5319,76400.0
2008-03-12 10:00:00,44.64,44.64,44.24,44.26,101300.0,28.5383,28.5383,28.2825,28.2953,101300.0
2008-03-12 10:05:00,44.26,44.46,44.24,44.36,59200.0,28.2953,28.4232,28.2825,28.3592,59200.0
2008-03-12 10:10:00,44.36,44.39,44.3,44.32,57100.0,28.3592,28.3784,28.3209,28.3337,57100.0
2008-03-12 10:15:00,44.32,44.32,44.27,44.28,56800.0,28.3337,28.3337,28.3017,28.3081,56800.0
2008-03-12 10:20:00,44.29,44.33,44.26,44.28,76800.0,28.3145,28.3401,28.2953,28.3081,76800.0
2008-03-12 10:25:00,44.28,44.3,43.97,43.97,86700.0,28.3081,28.3209,28.1099,28.1099,86700.0
2008-03-12 10:30:00,44.0,44.35,43.98,44.23,72100.0,28.1291,28.3529,28.1163,28.2761,72100.0
2008-03-12 10:35:00,44.21,44.26,44.2,44.23,36200.0,28.2634,28.2953,28.257,28.2761,36200.0
2008-03-12 10:40:00,44.23,44.35,44.22,44.3,78400.0,28.2761,28.3529,28.2697,28.3209,78400.0
2008-03-12 10:45:00,44.29,44.36,44.25,44.32,86100.0,28.3145,28.3592,28.2889,28.3337,86100.0
2008-03-12 10:50:00,44.35,44.44,44.28,44.28,37700.0,28.3529,28.4104,28.3081,28.3081,37700.0
2008-03-12 10:55:00,44.28,44.44,44.24,44.44,60500.0,28.3081,28.4104,28.2825,28.4104,60500.0
2008-03-12 11:00:00,44.44,44.59,44.43,44.58,42200.0,28.4104,28.5063,28.404,28.4999,42200.0
2008-03-12 11:05:00,44.58,44.64,44.58,44.62,42700.0,28.4999,28.5383,28.4999,28.5255,42700.0
2008-03-12 11:10:00,44.62,44.72,44.61,44.67,44900.0,28.5255,28.5894,28.5191,28.5574,44900.0
2008-03-12 11:15:00,44.66,44.74,44.66,44.71,36400.0,28.551,28.6022,28.551,28.583,36400.0
2008-03-12 11:20:00,44.7,44.71,44.66,44.67,40000.0,28.5766,28.583,28.551,28.5574,40000.0
2008-03-12 11:25:00,44.66,44.68,44.59,44.6,23700.0,28.551,28.5638,28.5063,28.5127,23700.0
2008-03-12 11:30:00,44.6,44.68,44.57,44.64,40200.0,28.5127,28.5638,28.4935,28.5383,40200.0
2008-03-12 11:35:00,44.64,44.71,44.6,44.69,19900.0,28.5383,28.583,28.5127,28.5702,19900.0
2008-03-12 11:40:00,44.69,44.79,44.61,44.61,40800.0,28.5702,28.6341,28.5191,28.5191,40800.0
2008-03-12 11:45:00,44.61,44.67,44.61,44.67,200100.0,28.5191,28.5574,28.5191,28.5574,200100.0
2008-03-12 11:50:00,44.66,44.73,44.46,44.48,58200.0,28.551,28.5958,28.4232,28.436,58200.0
2008-03-12 11:55:00,44.48,44.53,44.4,44.41,24700.0,28.436,28.4679,28.3848,28.3912,24700.0
2008-03-12 12:00:00,44.41,44.45,44.38,44.42,23800.0,28.3912,28.4168,28.372,28.3976,23800.0
2008-03-12 12:05:00,44.43,44.56,44.4,44.44,53500.0,28.404,28.4871,28.3848,28.4104,53500.0
2008-03-12 12:10:00,44.45,44.51,44.43,44.44,47400.0,28.4168,28.4551,28.404,28.4104,47400.0
2008-03-12 12:15:00,44.45,44.46,44.37,44.38,18400.0,28.4168,28.4232,28.3656,28.372,18400.0
2008-03-12 12:20:00,44.4,44.61,44.4,44.57,66300.0,28.3848,28.5191,28.3848,28.4935,66300.0
2008-03-12 12:25:00,44.57,44.74,44.56,44.72,57800.0,28.4935,28.6022,28.4871,28.5894,57800.0
2008-03-12 12:30:00,44.73,44.86,44.72,44.8,68900.0,28.5958,28.6789,28.5894,28.6405,68900.0
2008-03-12 12:35:00,44.8,44.8,44.46,44.72,33200.0,28.6405,28.6405,28.4232,28.5894,33200.0
2008-03-12 12:40:00,44.73,44.85,44.73,44.79,29700.0,28.5958,28.6725,28.5958,28.6341,29700.0
2008-03-12 12:45:00,44.8,44.83,44.65,44.68,45000.0,28.6405,28.6597,28.5446,28.5638,45000.0
2008-03-12 12:50:00,44.69,44.7,44.59,44.7,17400.0,28.5702,28.5766,28.5063,28.5766,17400.0
2008-03-12 12:55:00,44.69,44.74,44.63,44.68,16400.0,28.5702,28.6022,28.5319,28.5638,16400.0
2008-03-12 13:00:00,44.68,44.74,44.68,44.71,14700.0,28.5638,28.6022,28.5638,28.583,14700.0
2008-03-12 13:05:00,44.72,44.82,44.7,44.81,14000.0,28.5894,28.6533,28.5766,28.6469,14000.0
2008-03-12 13:10:00,44.8,44.82,44.76,44.76,14700.0,28.6405,28.6533,28.615,28.615,14700.0
2008-03-12 13:15:00,44.76,44.77,44.72,44.73,13500.0,28.615,28.6214,28.5894,28.5958,13500.0
2008-03-12 13:20:00,44.72,44.78,44.72,44.74,20100.0,28.5894,28.6278,28.5894,28.6022,20100.0
2008-03-12 13:25:00,44.74,44.78,44.71,44.73,13600.0,28.6022,28.6278,28.583,28.5958,13600.0
2008-03-12 13:30:00,44.76,44.76,44.69,44.71,15700.0,28.615,28.615,28.5702,28.583,15700.0
2008-03-12 13:35:00,44.71,44.71,44.6,44.63,20200.0,28.583,28.583,28.5127,28.5319,20200.0
2008-03-12 13:40:00,44.62,44.65,44.5,44.52,17600.0,28.5255,28.5446,28.4487,28.4615,17600.0
2008-03-12 13:45:00,44.52,44.55,44.48,44.55,19800.0,28.4615,28.4807,28.436,28.4807,19800.0
2008-03-12 13:50:00,44.53,44.55,44.5,44.52,38500.0,28.4679,28.4807,28.4487,28.4615,38500.0
2008-03-12 13:55:00,44.53,44.55,44.44,44.46,28200.0,28.4679,28.4807,28.4104,28.4232,28200.0
2008-03-12 14:00:00,44.46,44.48,44.43,44.46,55600.0,28.4232,28.436,28.404,28.4232,55600.0
2008-03-12 14:05:00,44.45,44.45,44.33,44.41,36200.0,28.4168,28.4168,28.3401,28.3912,36200.0
2008-03-12 14:10:00,44.41,44.44,44.38,44.4,26400.0,28.3912,28.4104,28.372,28.3848,26400.0
2008-03-12 14:15:00,44.4,44.45,44.38,44.42,26200.0,28.3848,28.4168,28.372,28.3976,26200.0
2008-03-12 14:20:00,44.4,44.42,44.35,44.35,27700.0,28.3848,28.3976,28.3529,28.3529,27700.0
2008-03-12 14:25:00,44.36,44.37,44.32,44.35,36200.0,28.3592,28.3656,28.3337,28.3529,36200.0
2008-03-12 14:30:00,44.34,44.43,44.32,44.41,23300.0,28.3465,28.404,28.3337,28.3912,23300.0
2008-03-12 14:35:00,44.41,44.44,44.35,44.41,35900.0,28.3912,28.4104,28.3529,28.3912,35900.0
2008-03-12 14:40:00,44.38,44.47,44.38,44.46,13900.0,28.372,28.4296,28.372,28.4232,13900.0
2008-03-12 14:45:00,44.45,44.48,44.4,44.45,37900.0,28.4168,28.436,28.3848,28.4168,37900.0
2008-03-12 14:50:00,44.45,44.5,44.42,44.43,184600.0,28.4168,28.4487,28.3976,28.404,184600.0
2008-03-12 14:55:00,44.44,44.44,44.36,44.38,25900.0,28.4104,28.4104,28.3592,28.372,25900.0
2008-03-12 15:00:00,44.37,44.37,44.29,44.33,49200.0,28.3656,28.3656,28.3145,28.3401,49200.0
2008-03-12 15:05:00,44.32,44.39,44.31,44.36,30600.0,28.3337,28.3784,28.3273,28.3592,30600.0
2008-03-12 15:10:00,44.36,44.37,44.27,44.29,59000.0,28.3592,28.3656,28.3017,28.3145,59000.0
2008-03-12 15:15:00,44.29,44.41,44.28,44.33,42500.0,28.3145,28.3912,28.3081,28.3401,42500.0
2008-03-12 15:20:00,44.35,44.39,44.3,44.37,35800.0,28.3529,28.3784,28.3209,28.3656,35800.0
2008-03-12 15:25:00,44.36,44.37,44.22,44.25,68500.0,28.3592,28.3656,28.2697,28.2889,68500.0
2008-03-12 15:30:00,44.25,44.27,44.17,44.17,102100.0,28.2889,28.3017,28.2378,28.2378,102100.0
2008-03-12 15:35:00,44.18,44.19,44.09,44.1,52000.0,28.2442,28.2506,28.1866,28.193,52000.0
2008-03-12 15:40:00,44.1,44.17,44.08,44.15,67600.0,28.193,28.2378,28.1802,28.225,67600.0
2008-03-12 15:45:00,44.15,44.19,44.1,44.17,94700.0,28.225,28.2506,28.193,28.2378,94700.0
2008-03-12 15:50:00,44.17,44.19,44.13,44.14,95600.0,28.2378,28.2506,28.2122,28.2186,95600.0
2008-03-12 15:55:00,44.13,44.23,44.11,44.18,139300.0,28.2122,28.2761,28.1994,28.2442,139300.0
2008-03-13 09:30:00,43.61,44.12,43.51,44.1,87000.0,27.8798,28.2058,27.8158,28.193,87000.0
2008-03-13 09:35:00,44.06,44.23,44.0,44.23,71000.0,28.1675,28.2761,28.1291,28.2761,71000.0
2008-03-13 09:40:00,44.23,44.38,44.05,44.07,81500.0,28.2761,28.372,28.1611,28.1739,81500.0
2008-03-13 09:45:00,44.06,44.19,43.97,44.09,87500.0,28.1675,28.2506,28.1099,28.1866,87500.0
2008-03-13 09:50:00,44.11,44.12,43.75,43.75,32900.0,28.1994,28.2058,27.9693,27.9693,32900.0
2008-03-13 09:55:00,43.75,43.75,43.42,43.44,144800.0,27.9693,27.9693,27.7583,27.7711,144800.0
2008-03-13 10:00:00,43.45,43.49,43.29,43.31,102300.0,27.7775,27.8031,27.6752,27.688,102300.0
2008-03-13 10:05:00,43.31,43.38,43.27,43.27,139800.0,27.688,27.7327,27.6624,27.6624,139800.0
2008-03-13 10:10:00,43.3,43.53,43.29,43.5,67100.0,27.6816,27.8286,27.6752,27.8095,67100.0
2008-03-13 10:15:00,43.5,43.51,43.27,43.27,35000.0,27.8095,27.8158,27.6624,27.6624,35000.0
2008-03-13 10:20:00,43.27,43.3,43.15,43.2,69200.0,27.6624,27.6816,27.5857,27.6177,69200.0
2008-03-13 10:25:00,43.2,43.26,42.99,43.17,56600.0,27.6177,27.656,27.4834,27.5985,56600.0
2008-03-13 10:30:00,43.17,43.21,43.07,43.18,31300.0,27.5985,27.6241,27.5346,27.6049,31300.0
2008-03-13 10:35:00,43.19,43.2,43.08,43.12,53600.0,27.6113,27.6177,27.5409,27.5665,53600.0
2008-03-13 10:40:00,43.12,43.25,43.12,43.14,23300.0,27.5665,27.6496,27.5665,27.5793,23300.0
2008-03-13 10:45:00,43.13,43.3,43.08,43.29,23900.0,27.5729,27.6816,27.5409,27.6752,23900.0
2008-03-13 10:50:00,43.29,43.37,43.28,43.36,24600.0,27.6752,27.7263,27.6688,27.7199,24600.0
2008-03-13 10:55:00,43.37,43.45,43.33,43.34,52400.0,27.7263,27.7775,27.7008,27.7072,52400.0
2008-03-13 11:00:00,43.36,43.36,43.21,43.32,27600.0,27.7199,27.7199,27.6241,27.6944,27600.0
2008-03-13 11:05:00,43.34,43.56,43.33,43.39,42500.0,27.7072,27.8478,27.7008,27.7391,42500.0
2008-03-13 11:10:00,43.39,43.63,43.38,43.47,71600.0,27.7391,27.8926,27.7327,27.7903,71600.0
2008-03-13 11:15:00,43.47,43.47,43.34,43.36,36300.0,27.7903,27.7903,27.7072,27.7199,36300.0
2008-03-13 11:20:00,43.39,43.69,43.36,43.6,48600.0,27.7391,27.9309,27.7199,27.8734,48600.0
2008-03-13 11:25:00,43.63,43.66,43.56,43.65,38800.0,27.8926,27.9117,27.8478,27.9053,38800.0
2008-03-13 11:30:00,43.61,43.65,43.58,43.61,43800.0,27.8798,27.9053,27.8606,27.8798,43800.0
2008-03-13 11:35:00,43.6,43.62,43.51,43.58,31000.0,27.8734,27.8862,27.8158,27.8606,31000.0
2008-03-13 11:40:00,43.57,43.6,43.5,43.52,69600.0,27.8542,27.8734,27.8095,27.8222,69600.0
2008-03-13 11:45:00,43.51,43.56,43.47,43.5,104300.0,27.8158,27.8478,27.7903,27.8095,104300.0
2008-03-13 11:50:00,43.5,43.56,43.48,43.52,67900.0,27.8095,27.8478,27.7967,27.8222,67900.0
2008-03-13 11:55:00,43.52,43.53,43.47,43.52,41300.0,27.8222,27.8286,27.7903,27.8222,41300.0
2008-03-13 12:00:00,43.52,43.65,43.52,43.55,35200.0,27.8222,27.9053,27.8222,27.8414,35200.0
2008-03-13 12:05:00,43.54,43.66,43.54,43.6,50900.0,27.835,27.9117,27.835,27.8734,50900.0
2008-03-13 12:10:00,43.62,43.73,43.62,43.66,29500.0,27.8862,27.9565,27.8862,27.9117,29500.0
2008-03-13 12:15:00,43.68,43.69,43.62,43.62,24200.0,27.9245,27.9309,27.8862,27.8862,24200.0
2008-03-13 12:20:00,43.64,43.64,43.5,43.6,46300.0,27.899,27.899,27.8095,27.8734,46300.0
2008-03-13 12:25:00,43.6,43.6,43.5,43.58,23400.0,27.8734,27.8734,27.8095,27.8606,23400.0
2008-03-13 12:30:00,43.54,43.61,43.54,43.56,29600.0,27.835,27.8798,27.835,27.8478,29600.0
2008-03-13 12:35:00,43.55,43.65,43.53,43.64,42600.0,27.8414,27.9053,27.8286,27.899,42600.0
2008-03-13 12:40:00,43.65,43.71,43.53,43.58,44800.0,27.9053,27.9437,27.8286,27.8606,44800.0
2008-03-13 12:45:00,43.58,43.61,43.5,43.57,34000.0,27.8606,27.8798,27.8095,27.8542,34000.0
2008-03-13 12:50:00,43.57,43.6,43.48,43.59,16800.0,27.8542,27.8734,27.7967,27.867,16800.0
2008-03-13 12:55:00,43.59,43.63,43.51,43.62,25600.0,27.867,27.8926,27.8158,27.8862,25600.0
2008-03-13 13:00:00,43.63,43.63,43.53,43.53,18200.0,27.8926,27.8926,27.8286,27.8286,18200.0
2008-03-13 13:05:00,43.54,43.74,43.53,43.71,36800.0,27.835,27.9629,27.8286,27.9437,36800.0
2008-03-13 13:10:00,43.7,43.76,43.67,43.7,37400.0,27.9373,27.9757,27.9181,27.9373,37400.0
2008-03-13 13:15:00,43.7,43.79,43.7,43.78,26700.0,27.9373,27.9948,27.9373,27.9885,26700.0
2008-03-13 13:20:00,43.8,43.84,43.8,43.83,14700.0,28.0012,28.0268,28.0012,28.0204,14700.0
2008-03-13 13:25:00,43.82,44.07,43.82,44.05,49600.0,28.014,28.1739,28.014,28.1611,49600.0
2008-03-13 13:30:00,44.07,44.17,44.07,44.14,59100.0,28.1739,28.2378,28.1739,28.2186,59100.0
2008-03-13 13:35:00,44.13,44.25,44.11,44.19,54000.0,28.2122,28.2889,28.1994,28.2506,54000.0
2008-03-13 13:40:00,44.19,44.23,44.16,44.18,32000.0,28.2506,28.2761,28.2314,28.2442,32000.0
2008-03-13 13:45:00,44.16,44.17,44.0,44.06,33100.0,28.2314,28.2378,28.1291,28.1675,33100.0
2008-03-13 13:50:00,44.07,44.21,44.07,44.2,19200.0,28.1739,28.2634,28.1739,28.257,19200.0
2008-03-13 13:55:00,44.22,44.31,44.21,44.24,60700.0,28.2697,28.3273,28.2634,28.2825,60700.0
2008-03-13 14:00:00,44.23,44.36,44.22,44.36,40900.0,28.2761,28.3592,28.2697,28.3592,40900.0
2008-03-13 14:05:00,44.35,44.43,44.28,44.4,44200.0,28.3529,28.404,28.3081,28.3848,44200.0
2008-03-13 14:10:00,44.39,44.41,44.31,44.36,22500.0,28.3784,28.3912,28.3273,28.3592,22500.0
2008-03-13 14:15:00,44.36,44.5,44.25,44.31,32200.0,28.3592,28.4487,28.2889,28.3273,32200.0
2008-03-13 14:20:00,44.34,44.48,44.34,44.42,18100.0,28.3465,28.436,28.3465,28.3976,18100.0
2008-03-13 14:25:00,44.43,44.47,44.34,44.41,46100.0,28.404,28.4296,28.3465,28.3912,46100.0
2008-03-13 14:30:00,44.41,44.47,44.18,44.19,34900.0,28.3912,28.4296,28.2442,28.2506,34900.0
2008-03-13 14:35:00,44.2,44.3,44.15,44.21,37100.0,28.257,28.3209,28.225,28.2634,37100.0
2008-03-13 14:40:00,44.2,44.21,44.11,44.16,28100.0,28.257,28.2634,28.1994,28.2314,28100.0
2008-03-13 14:45:00,44.17,44.17,44.07,44.12,25400.0,28.2378,28.2378,28.1739,28.2058,25400.0
2008-03-13 14:50:00,44.12,44.13,44.05,44.05,33400.0,28.2058,28.2122,28.1611,28.1611,33400.0
2008-03-13 14:55:00,44.07,44.22,44.05,44.22,23300.0,28.1739,28.2697,28.1611,28.2697,23300.0
2008-03-13 15:00:00,44.25,44.33,44.15,44.22,38200.0,28.2889,28.3401,28.225,28.2697,38200.0
2008-03-13 15:05:00,44.22,44.34,44.15,44.28,21700.0,28.2697,28.3465,28.225,28.3081,21700.0
2008-03-13 15:10:00,44.28,44.38,44.25,44.37,24900.0,28.3081,28.372,28.2889,28.3656,24900.0
2008-03-13 15:15:00,44.35,44.38,44.27,44.3,33100.0,28.3529,28.372,28.3017,28.3209,33100.0
2008-03-13 15:20:00,44.3,44.39,44.27,44.39,28000.0,28.3209,28.3784,28.3017,28.3784,28000.0
2008-03-13 15:25:00,44.38,44.49,44.36,44.39,40200.0,28.372,28.4424,28.3592,28.3784,40200.0
2008-03-13 15:30:00,44.41,44.53,44.36,44.37,44200.0,28.3912,28.4679,28.3592,28.3656,44200.0
2008-03-13 15:35:00,44.37,44.42,44.36,44.4,29800.0,28.3656,28.3976,28.3592,28.3848,29800.0
2008-03-13 15:40:00,44.41,44.48,44.36,44.39,54700.0,28.3912,28.436,28.3592,28.3784,54700.0
2008-03-13 15:45:00,44.4,44.41,44.23,44.28,94900.0,28.3848,28.3912,28.2761,28.3081,94900.0
2008-03-13 15:50:00,44.28,44.34,44.24,44.33,127400.0,28.3081,28.3465,28.2825,28.3401,127400.0
2008-03-13 15:55:00,44.33,44.37,44.26,44.35,122700.0,28.3401,28.3656,28.2953,28.3529,122700.0
2008-03-14 09:30:00,44.67,45.18,44.58,45.09,178200.0,28.5574,28.8835,28.4999,28.8259,178200.0
2008-03-14 09:35:00,45.07,45.5,45.05,45.48,140700.0,28.8131,29.088,28.8004,29.0753,140700.0
2008-03-14 09:40:00,45.5,45.51,45.31,45.47,107100.0,29.088,29.0944,28.9666,29.0689,107100.0
2008-03-14 09:45:00,45.47,45.49,45.02,45.08,87400.0,29.0689,29.0817,28.7812,28.8195,87400.0
2008-03-14 09:50:00,45.04,45.08,44.76,44.89,93300.0,28.794,28.8195,28.615,28.6981,93300.0
2008-03-14 09:55:00,44.9,44.94,44.48,44.59,101300.0,28.7045,28.73,28.436,28.5063,101300.0
2008-03-14 10:00:00,44.56,44.91,44.26,44.91,110500.0,28.4871,28.7109,28.2953,28.7109,110500.0
2008-03-14 10:05:00,44.89,44.96,44.57,44.77,78500.0,28.6981,28.7428,28.4935,28.6214,78500.0
2008-03-14 10:10:00,44.77,44.96,44.65,44.96,78500.0,28.6214,28.7428,28.5446,28.7428,78500.0
2008-03-14 10:15:00,44.93,45.26,44.89,44.93,104000.0,28.7236,28.9346,28.6981,28.7236,104000.0
2008-03-14 10:20:00,44.93,44.98,44.72,44.97,49600.0,28.7236,28.7556,28.5894,28.7492,49600.0
2008-03-14 10:25:00,44.96,45.04,44.72,44.95,50100.0,28.7428,28.794,28.5894,28.7364,50100.0
2008-03-14 10:30:00,44.92,45.15,44.73,44.99,77300.0,28.7173,28.8643,28.5958,28.762,77300.0
2008-03-14 10:35:00,44.99,45.17,44.82,44.82,59800.0,28.762,28.8771,28.6533,28.6533,59800.0
2008-03-14 10:40:00,44.8,44.89,44.5,44.72,76100.0,28.6405,28.6981,28.4487,28.5894,76100.0
2008-03-14 10:45:00,44.71,44.86,44.64,44.67,33300.0,28.583,28.6789,28.5383,28.5574,33300.0
2008-03-14 10:50:00,44.66,44.91,44.66,44.85,37300.0,28.551,28.7109,28.551,28.6725,37300.0
2008-03-14 10:55:00,44.86,44.9,44.58,44.75,35800.0,28.6789,28.7045,28.4999,28.6086,35800.0
2008-03-14 11:00:00,44.72,44.79,44.61,44.64,30100.0,28.5894,28.6341,28.5191,28.5383,30100.0
2008-03-14 11:05:00,44.64,44.83,44.6,44.81,28900.0,28.5383,28.6597,28.5127,28.6469,28900.0
2008-03-14 11:10:00,44.82,44.85,44.58,44.59,15200.0,28.6533,28.6725,28.4999,28.5063,15200.0
2008-03-14 11:15:00,44.59,44.6,44.39,44.44,32100.0,28.5063,28.5127,28.3784,28.4104,32100.0
2008-03-14 11:20:00,44.44,44.51,44.32,44.39,23000.0,28.4104,28.4551,28.3337,28.3784,23000.0
2008-03-14 11:25:00,44.38,44.48,44.27,44.48,19600.0,28.372,28.436,28.3017,28.436,19600.0
2008-03-14 11:30:00,44.43,44.56,44.39,44.56,32900.0,28.404,28.4871,28.3784,28.4871,32900.0
2008-03-14 11:35:00,44.57,44.74,44.57,44.71,23400.0,28.4935,28.6022,28.4935,28.583,23400.0
2008-03-14 11:40:00,44.74,44.78,44.57,44.66,36000.0,28.6022,28.6278,28.4935,28.551,36000.0
2008-03-14 11:45:00,44.67,44.91,44.66,44.68,38100.0,28.5574,28.7109,28.551,28.5638,38100.0
2008-03-14 11:50:00,44.71,44.78,44.63,44.71,46500.0,28.583,28.6278,28.5319,28.583,46500.0
2008-03-14 11:55:00,44.71,44.73,44.51,44.67,38700.0,28.583,28.5958,28.4551,28.5574,38700.0
2008-03-14 12:00:00,44.66,44.82,44.65,44.77,33900.0,28.551,28.6533,28.5446,28.6214,33900.0
2008-03-14 12:05:00,44.79,44.83,44.71,44.73,33900.0,28.6341,28.6597,28.583,28.5958,33900.0
2008-03-14 12:10:00,44.74,44.84,44.72,44.8,20600.0,28.6022,28.6661,28.5894,28.6405,20600.0
2008-03-14 12:15:00,44.8,44.8,44.65,44.7,39500.0,28.6405,28.6405,28.5446,28.5766,39500.0
2008-03-14 12:20:00,44.7,44.7,44.52,44.57,37500.0,28.5766,28.5766,28.4615,28.4935,37500.0
2008-03-14 12:25:00,44.57,44.63,44.49,44.5,40700.0,28.4935,28.5319,28.4424,28.4487,40700.0
2008-03-14 12:30:00,44.5,44.58,44.43,44.5,28600.0,28.4487,28.4999,28.404,28.4487,28600.0
2008-03-14 12:35:00,44.51,44.58,44.39,44.5,26600.0,28.4551,28.4999,28.3784,28.4487,26600.0
2008-03-14 12:40:00,44.51,44.55,44.36,44.47,27400.0,28.4551,28.4807,28.3592,28.4296,27400.0
2008-03-14 12:45:00,44.45,44.48,44.3,44.47,41900.0,28.4168,28.436,28.3209,28.4296,41900.0
2008-03-14 12:50:00,44.48,44.63,44.43,44.55,22300.0,28.436,28.5319,28.404,28.4807,22300.0
2008-03-14 12:55:00,44.55,44.6,44.34,44.52,58800.0,28.4807,28.5127,28.3465,28.4615,58800.0
2008-03-14 13:00:00,44.52,44.52,44.32,44.37,18900.0,28.4615,28.4615,28.3337,28.3656,18900.0
2008-03-14 13:05:00,44.34,44.36,44.21,44.3,44300.0,28.3465,28.3592,28.2634,28.3209,44300.0
2008-03-14 13:10:00,44.31,44.33,44.15,44.16,25400.0,28.3273,28.3401,28.225,28.2314,25400.0
2008-03-14 13:15:00,44.17,44.25,44.11,44.16,53300.0,28.2378,28.2889,28.1994,28.2314,53300.0
2008-03-14 13:20:00,44.15,44.18,43.97,44.02,85000.0,28.225,28.2442,28.1099,28.1419,85000.0
2008-03-14 13:25:00,44.03,44.07,43.93,44.0,47500.0,28.1483,28.1739,28.0843,28.1291,47500.0
2008-03-14 13:30:00,44.01,44.14,43.97,43.97,37200.0,28.1355,28.2186,28.1099,28.1099,37200.0
2008-03-14 13:35:00,43.99,44.15,43.92,44.04,71800.0,28.1227,28.225,28.078,28.1547,71800.0
2008-03-14 13:40:00,44.05,44.08,43.99,44.01,41400.0,28.1611,28.1802,28.1227,28.1355,41400.0
2008-03-14 13:45:00,44.01,44.15,44.01,44.1,23500.0,28.1355,28.225,28.1355,28.193,23500.0
2008-03-14 13:50:00,44.1,44.11,43.98,43.98,237300.0,28.193,28.1994,28.1163,28.1163,237300.0
2008-03-14 13:55:00,44.0,44.09,43.86,43.86,32300.0,28.1291,28.1866,28.0396,28.0396,32300.0
2008-03-14 14:00:00,43.87,43.96,43.82,43.91,49800.0,28.046,28.1035,28.014,28.0716,49800.0
2008-03-14 14:05:00,43.91,43.99,43.88,43.91,27100.0,28.0716,28.1227,28.0524,28.0716,27100.0
2008-03-14 14:10:00,43.91,44.0,43.84,43.88,34700.0,28.0716,28.1291,28.0268,28.0524,34700.0
2008-03-14 14:15:00,43.86,43.97,43.77,43.78,34800.0,28.0396,28.1099,27.9821,27.9885,34800.0
2008-03-14 14:20:00,43.79,43.83,43.61,43.69,50300.0,27.9948,28.0204,27.8798,27.9309,50300.0
2008-03-14 14:25:00,43.7,43.72,43.49,43.52,70800.0,27.9373,27.9501,27.8031,27.8222,70800.0
2008-03-14 14:30:00,43.51,43.57,43.42,43.57,63000.0,27.8158,27.8542,27.7583,27.8542,63000.0
2008-03-14 14:35:00,43.57,43.64,43.51,43.53,36400.0,27.8542,27.899,27.8158,27.8286,36400.0
2008-03-14 14:40:00,43.55,43.8,43.52,43.68,101700.0,27.8414,28.0012,27.8222,27.9245,101700.0
2008-03-14 14:45:00,43.66,43.68,43.39,43.45,66200.0,27.9117,27.9245,27.7391,27.7775,66200.0
2008-03-14 14:50:00,43.45,43.52,43.4,43.52,66500.0,27.7775,27.8222,27.7455,27.8222,66500.0
2008-03-14 14:55:00,43.53,43.65,43.44,43.63,78000.0,27.8286,27.9053,27.7711,27.8926,78000.0
2008-03-14 15:00:00,43.62,43.68,43.52,43.57,90200.0,27.8862,27.9245,27.8222,27.8542,90200.0
2008-03-14 15:05:00,43.57,43.62,43.49,43.61,52500.0,27.8542,27.8862,27.8031,27.8798,52500.0
2008-03-14 15:10:00,43.62,43.79,43.53,43.78,101900.0,27.8862,27.9948,27.8286,27.9885,101900.0
2008-03-14 15:15:00,43.79,44.0,43.78,43.91,118800.0,27.9948,28.1291,27.9885,28.0716,118800.0
2008-03-14 15:20:00,43.92,44.02,43.9,43.97,96600.0,28.078,28.1419,28.0652,28.1099,96600.0
2008-03-14 15:25:00,43.98,44.21,43.97,44.1,82400.0,28.1163,28.2634,28.1099,28.193,82400.0
2008-03-14 15:30:00,44.1,44.14,43.91,43.94,144900.0,28.193,28.2186,28.0716,28.0907,144900.0
2008-03-14 15:35:00,43.94,44.11,43.9,43.99,97600.0,28.0907,28.1994,28.0652,28.1227,97600.0
2008-03-14 15:40:00,44.0,44.0,43.8,43.8,74700.0,28.1291,28.1291,28.0012,28.0012,74700.0
2008-03-14 15:45:00,43.8,43.85,43.57,43.78,107100.0,28.0012,28.0332,27.8542,27.9885,107100.0
2008-03-14 15:50:00,43.76,43.86,43.67,43.85,121700.0,27.9757,28.0396,27.9181,28.0332,121700.0
2008-03-14 15:55:00,43.86,44.02,43.85,43.9,196900.0,28.0396,28.1419,28.0332,28.0652,196900.0
2008-03-17 09:30:00,42.73,43.07,42.53,42.79,237300.0,27.3172,27.5346,27.1893,27.3555,237300.0
2008-03-17 09:35:00,42.78,42.95,42.5,42.68,149500.0,27.3492,27.4578,27.1702,27.2852,149500.0
2008-03-17 09:40:00,42.72,42.73,42.6,42.67,87900.0,27.3108,27.3172,27.2341,27.2788,87900.0
2008-03-17 09:45:00,42.67,42.9,42.59,42.83,105300.0,27.2788,27.4259,27.2277,27.3811,105300.0
2008-03-17 09:50:00,42.85,42.87,42.55,42.67,139600.0,27.3939,27.4067,27.2021,27.2788,139600.0
2008-03-17 09:55:00,42.66,42.7,42.56,42.64,117100.0,27.2724,27.298,27.2085,27.2597,117100.0
2008-03-17 10:00:00,42.65,42.77,42.5,42.67,144000.0,27.266,27.3428,27.1702,27.2788,144000.0
2008-03-17 10:05:00,42.67,42.98,42.56,42.93,116400.0,27.2788,27.477,27.2085,27.4451,116400.0
2008-03-17 10:10:00,42.91,42.98,42.85,42.98,122800.0,27.4323,27.477,27.3939,27.477,122800.0
2008-03-17 10:15:00,42.97,42.99,42.87,42.87,71300.0,27.4706,27.4834,27.4067,27.4067,71300.0
2008-03-17 10:20:00,42.88,43.12,42.84,43.12,71600.0,27.4131,27.5665,27.3875,27.5665,71600.0
2008-03-17 10:25:00,43.14,43.44,43.06,43.09,60600.0,27.5793,27.7711,27.5282,27.5473,60600.0
2008-03-17 10:30:00,43.09,43.14,42.94,42.96,44000.0,27.5473,27.5793,27.4514,27.4642,44000.0
2008-03-17 10:35:00,42.98,43.02,42.82,42.82,31000.0,27.477,27.5026,27.3747,27.3747,31000.0
2008-03-17 10:40:00,42.82,43.06,42.77,43.03,93100.0,27.3747,27.5282,27.3428,27.509,93100.0
2008-03-17 10:45:00,43.05,43.28,42.98,43.25,37700.0,27.5218,27.6688,27.477,27.6496,37700.0
2008-03-17 10:50:00,43.23,43.45,43.2,43.38,29700.0,27.6368,27.7775,27.6177,27.7327,29700.0
2008-03-17 10:55:00,43.37,43.37,42.93,42.94,51100.0,27.7263,27.7263,27.4451,27.4514,51100.0
2008-03-17 11:00:00,42.94,43.02,42.78,42.79,78400.0,27.4514,27.5026,27.3492,27.3555,78400.0
2008-03-17 11:05:00,42.78,42.88,42.76,42.79,93600.0,27.3492,27.4131,27.3364,27.3555,93600.0
2008-03-17 11:10:00,42.78,42.83,42.61,42.67,91600.0,27.3492,27.3811,27.2405,27.2788,91600.0
2008-03-17 11:15:00,42.65,42.67,42.51,42.6,81300.0,27.266,27.2788,27.1765,27.2341,81300.0
2008-03-17 11:20:00,42.6,42.62,42.48,42.52,102700.0,27.2341,27.2469,27.1574,27.1829,102700.0
2008-03-17 11:25:00,42.52,42.57,42.48,42.52,59400.0,27.1829,27.2149,27.1574,27.1829,59400.0
2008-03-17 11:30:00,42.5,42.72,42.41,42.63,49700.0,27.1702,27.3108,27.1126,27.2533,49700.0
2008-03-17 11:35:00,42.65,42.68,42.51,42.6,56700.0,27.266,27.2852,27.1765,27.2341,56700.0
2008-03-17 11:40:00,42.6,42.66,42.54,42.58,39800.0,27.2341,27.2724,27.1957,27.2213,39800.0
2008-03-17 11:45:00,42.57,42.64,42.52,42.57,37900.0,27.2149,27.2597,27.1829,27.2149,37900.0
2008-03-17 11:50:00,42.55,42.56,42.39,42.39,66700.0,27.2021,27.2085,27.0998,27.0998,66700.0
2008-03-17 11:55:00,42.4,42.4,42.29,42.29,46000.0,27.1062,27.1062,27.0359,27.0359,46000.0
2008-03-17 12:00:00,42.31,42.31,42.07,42.13,159000.0,27.0487,27.0487,26.8953,26.9336,159000.0
2008-03-17 12:05:00,42.15,42.2,42.05,42.11,64600.0,26.9464,26.9784,26.8825,26.9208,64600.0
2008-03-17 12:10:00,42.13,42.22,42.0,42.13,88200.0,26.9336,26.9912,26.8505,26.9336,88200.0
2008-03-17 12:15:00,42.13,42.13,42.0,42.03,187700.0,26.9336,26.9336,26.8505,26.8697,187700.0
2008-03-17 12:20:00,42.04,42.13,41.92,41.93,91800.0,26.8761,26.9336,26.7994,26.8058,91800.0
2008-03-17 12:25:00,41.92,41.97,41.82,41.95,57300.0,26.7994,26.8313,26.7354,26.8185,57300.0
2008-03-17 12:30:00,41.95,41.95,41.79,41.86,107200.0,26.8185,26.8185,26.7163,26.761,107200.0
2008-03-17 12:35:00,41.85,42.15,41.8,42.12,63400.0,26.7546,26.9464,26.7226,26.9272,63400.0
2008-03-17 12:40:00,42.13,42.19,42.1,42.19,52700.0,26.9336,26.972,26.9144,26.972,52700.0
2008-03-17 12:45:00,42.2,42.27,42.17,42.19,50200.0,26.9784,27.0231,26.9592,26.972,50200.0
2008-03-17 12:50:00,42.19,42.27,42.16,42.19,47600.0,26.972,27.0231,26.9528,26.972,47600.0
2008-03-17 12:55:00,42.18,42.23,42.07,42.08,31000.0,26.9656,26.9975,26.8953,26.9016,31000.0
2008-03-17 13:00:00,42.08,42.16,42.07,42.12,40500.0,26.9016,26.9528,26.8953,26.9272,40500.0
2008-03-17 13:05:00,42.13,42.15,41.91,41.98,58300.0,26.9336,26.9464,26.793,26.8377,58300.0
2008-03-17 13:10:00,41.99,42.0,41.92,41.92,39500.0,26.8441,26.8505,26.7994,26.7994,39500.0
2008-03-17 13:15:00,41.92,42.01,41.83,42.0,72000.0,26.7994,26.8569,26.7418,26.8505,72000.0
2008-03-17 13:20:00,42.0,42.01,41.83,41.99,283000.0,26.8505,26.8569,26.7418,26.8441,283000.0
2008-03-17 13:25:00,41.98,42.08,41.89,41.97,58900.0,26.8377,26.9016,26.7802,26.8313,58900.0
2008-03-17 13:30:00,41.97,42.04,41.91,42.03,59400.0,26.8313,26.8761,26.793,26.8697,59400.0
2008-03-17 13:35:00,42.03,42.06,41.87,41.87,51100.0,26.8697,26.8889,26.7674,26.7674,51100.0
2008-03-17 13:40:00,41.87,42.0,41.86,41.94,72500.0,26.7674,26.8505,26.761,26.8121,72500.0
2008-03-17 13:45:00,41.94,42.05,41.94,41.96,70000.0,26.8121,26.8825,26.8121,26.8249,70000.0
2008-03-17 13:50:00,41.97,42.06,41.95,42.06,58900.0,26.8313,26.8889,26.8185,26.8889,58900.0
2008-03-17 13:55:00,42.07,42.09,41.95,42.05,53900.0,26.8953,26.908,26.8185,26.8825,53900.0
2008-03-17 14:00:00,42.06,42.26,42.05,42.26,92100.0,26.8889,27.0167,26.8825,27.0167,92100.0
2008-03-17 14:05:00,42.25,42.25,42.11,42.17,73600.0,27.0103,27.0103,26.9208,26.9592,73600.0
2008-03-17 14:10:00,42.18,42.21,42.13,42.16,45500.0,26.9656,26.9848,26.9336,26.9528,45500.0
2008-03-17 14:15:00,42.15,42.15,42.01,42.01,77300.0,26.9464,26.9464,26.8569,26.8569,77300.0
2008-03-17 14:20:00,42.01,42.04,41.88,41.91,105800.0,26.8569,26.8761,26.7738,26.793,105800.0
2008-03-17 14:25:00,41.9,41.91,41.79,41.8,46800.0,26.7866,26.793,26.7163,26.7226,46800.0
2008-03-17 14:30:00,41.8,41.97,41.79,41.92,64000.0,26.7226,26.8313,26.7163,26.7994,64000.0
2008-03-17 14:35:00,41.92,42.06,41.91,42.02,53800.0,26.7994,26.8889,26.793,26.8633,53800.0
2008-03-17 14:40:00,42.01,42.11,41.98,41.99,78600.0,26.8569,26.9208,26.8377,26.8441,78600.0
2008-03-17 14:45:00,42.0,42.1,41.91,41.93,66100.0,26.8505,26.9144,26.793,26.8058,66100.0
2008-03-17 14:50:00,41.95,42.13,41.95,42.0,57200.0,26.8185,26.9336,26.8185,26.8505,57200.0
2008-03-17 14:55:00,41.98,42.16,41.93,42.07,110100.0,26.8377,26.9528,26.8058,26.8953,110100.0
2008-03-17 15:00:00,42.08,42.26,42.04,42.16,121300.0,26.9016,27.0167,26.8761,26.9528,121300.0
2008-03-17 15:05:00,42.17,42.31,42.16,42.21,82700.0,26.9592,27.0487,26.9528,26.9848,82700.0
2008-03-17 15:10:00,42.2,42.21,42.06,42.12,87900.0,26.9784,26.9848,26.8889,26.9272,87900.0
2008-03-17 15:15:00,42.12,42.15,41.97,41.97,108400.0,26.9272,26.9464,26.8313,26.8313,108400.0
2008-03-17 15:20:00,41.98,42.16,41.97,42.1,139000.0,26.8377,26.9528,26.8313,26.9144,139000.0
2008-03-17 15:25:00,42.1,42.33,42.09,42.11,114400.0,26.9144,27.0615,26.908,26.9208,114400.0
2008-03-17 15:30:00,42.11,42.21,42.11,42.2,114100.0,26.9208,26.9848,26.9208,26.9784,114100.0
2008-03-17 15:35:00,42.2,42.33,42.12,42.18,153500.0,26.9784,27.0615,26.9272,26.9656,153500.0
2008-03-17 15:40:00,42.17,42.26,42.12,42.19,146400.0,26.9592,27.0167,26.9272,26.972,146400.0
2008-03-17 15:45:00,42.19,42.28,42.07,42.27,129700.0,26.972,27.0295,26.8953,27.0231,129700.0
2008-03-17 15:50:00,42.26,42.37,42.13,42.32,152800.0,27.0167,27.087,26.9336,27.0551,152800.0
2008-03-17 15:55:00,42.34,42.34,42.02,42.05,181900.0,27.0679,27.0679,26.8633,26.8825,181900.0
2008-03-18 09:30:00,42.77,42.98,42.59,42.8,163400.0,27.3428,27.477,27.2277,27.3619,163400.0
2008-03-18 09:35:00,42.81,42.91,42.68,42.81,67000.0,27.3683,27.4323,27.2852,27.3683,67000.0
2008-03-18 09:40:00,42.81,42.91,42.71,42.85,65800.0,27.3683,27.4323,27.3044,27.3939,65800.0
2008-03-18 09:45:00,42.84,42.94,42.81,42.82,144400.0,27.3875,27.4514,27.3683,27.3747,144400.0
2008-03-18 09:50:00,42.81,42.83,42.65,42.68,63600.0,27.3683,27.3811,27.266,27.2852,63600.0
2008-03-18 09:55:00,42.68,42.84,42.63,42.63,94600.0,27.2852,27.3875,27.2533,27.2533,94600.0
2008-03-18 10:00:00,42.64,42.72,42.59,42.64,42900.0,27.2597,27.3108,27.2277,27.2597,42900.0
2008-03-18 10:05:00,42.63,42.72,42.59,42.64,35100.0,27.2533,27.3108,27.2277,27.2597,35100.0
2008-03-18 10:10:00,42.65,42.7,42.64,42.69,29800.0,27.266,27.298,27.2597,27.2916,29800.0
2008-03-18 10:15:00,42.69,42.76,42.67,42.75,45500.0,27.2916,27.3364,27.2788,27.33,45500.0
2008-03-18 10:20:00,42.74,42.8,42.74,42.79,43900.0,27.3236,27.3619,27.3236,27.3555,43900.0
2008-03-18 10:25:00,42.79,42.92,42.79,42.91,27800.0,27.3555,27.4387,27.3555,27.4323,27800.0
2008-03-18 10:30:00,42.91,42.96,42.71,42.77,67000.0,27.4323,27.4642,27.3044,27.3428,67000.0
2008-03-18 10:35:00,42.78,43.11,42.78,43.05,91900.0,27.3492,27.5601,27.3492,27.5218,91900.0
2008-03-18 10:40:00,43.05,43.2,43.04,43.2,56400.0,27.5218,27.6177,27.5154,27.6177,56400.0
2008-03-18 10:45:00,43.2,43.24,43.0,43.0,262700.0,27.6177,27.6432,27.4898,27.4898,262700.0
2008-03-18 10:50:00,43.0,43.03,42.9,42.97,49500.0,27.4898,27.509,27.4259,27.4706,49500.0
2008-03-18 10:55:00,42.95,42.96,42.8,42.8,44500.0,27.4578,27.4642,27.3619,27.3619,44500.0
2008-03-18 11:00:00,42.8,42.81,42.69,42.73,60000.0,27.3619,27.3683,27.2916,27.3172,60000.0
2008-03-18 11:05:00,42.73,42.74,42.66,42.69,48800.0,27.3172,27.3236,27.2724,27.2916,48800.0
2008-03-18 11:10:00,42.69,42.7,42.53,42.61,56000.0,27.2916,27.298,27.1893,27.2405,56000.0
2008-03-18 11:15:00,42.63,42.65,42.57,42.62,34900.0,27.2533,27.266,27.2149,27.2469,34900.0
2008-03-18 11:20:00,42.62,42.81,42.61,42.74,44500.0,27.2469,27.3683,27.2405,27.3236,44500.0
2008-03-18 11:25:00,42.74,42.8,42.74,42.8,16500.0,27.3236,27.3619,27.3236,27.3619,16500.0
2008-03-18 11:30:00,42.8,42.81,42.74,42.74,44800.0,27.3619,27.3683,27.3236,27.3236,44800.0
2008-03-18 11:35:00,42.74,42.93,42.74,42.93,78600.0,27.3236,27.4451,27.3236,27.4451,78600.0
2008-03-18 11:40:00,42.92,43.01,42.9,43.0,66000.0,27.4387,27.4962,27.4259,27.4898,66000.0
2008-03-18 11:45:00,42.99,43.02,42.96,42.97,34800.0,27.4834,27.5026,27.4642,27.4706,34800.0
2008-03-18 11:50:00,42.96,42.98,42.9,42.97,20800.0,27.4642,27.477,27.4259,27.4706,20800.0
2008-03-18 11:55:00,42.98,42.98,42.85,42.86,62300.0,27.477,27.477,27.3939,27.4003,62300.0
2008-03-18 12:00:00,42.85,42.88,42.82,42.83,46100.0,27.3939,27.4131,27.3747,27.3811,46100.0
2008-03-18 12:05:00,42.83,42.89,42.82,42.88,32400.0,27.3811,27.4195,27.3747,27.4131,32400.0
2008-03-18 12:10:00,42.89,42.91,42.85,42.88,73100.0,27.4195,27.4323,27.3939,27.4131,73100.0
2008-03-18 12:15:00,42.88,43.01,42.86,42.98,60200.0,27.4131,27.4962,27.4003,27.477,60200.0
2008-03-18 12:20:00,42.98,42.99,42.93,42.96,26400.0,27.477,27.4834,27.4451,27.4642,26400.0
2008-03-18 12:25:00,42.96,42.97,42.85,42.9,96500.0,27.4642,27.4706,27.3939,27.4259,96500.0
2008-03-18 12:30:00,42.92,42.94,42.89,42.9,24100.0,27.4387,27.4514,27.4195,27.4259,24100.0
2008-03-18 12:35:00,42.92,43.0,42.88,42.9,66900.0,27.4387,27.4898,27.4131,27.4259,66900.0
2008-03-18 12:40:00,42.89,42.92,42.88,42.88,32800.0,27.4195,27.4387,27.4131,27.4131,32800.0
2008-03-18 12:45:00,42.89,42.98,42.87,42.89,35500.0,27.4195,27.477,27.4067,27.4195,35500.0
2008-03-18 12:50:00,42.89,43.0,42.83,42.92,52600.0,27.4195,27.4898,27.3811,27.4387,52600.0
2008-03-18 12:55:00,42.91,42.96,42.89,42.9,33700.0,27.4323,27.4642,27.4195,27.4259,33700.0
2008-03-18 13:00:00,42.9,42.92,42.86,42.9,91100.0,27.4259,27.4387,27.4003,27.4259,91100.0
2008-03-18 13:05:00,42.89,42.93,42.89,42.9,23700.0,27.4195,27.4451,27.4195,27.4259,23700.0
2008-03-18 13:10:00,42.9,42.92,42.84,42.89,36700.0,27.4259,27.4387,27.3875,27.4195,36700.0
2008-03-18 13:15:00,42.88,42.91,42.87,42.9,22600.0,27.4131,27.4323,27.4067,27.4259,22600.0
2008-03-18 13:20:00,42.88,43.01,42.85,42.95,38200.0,27.4131,27.4962,27.3939,27.4578,38200.0
2008-03-18 13:25:00,42.95,42.99,42.95,42.98,12500.0,27.4578,27.4834,27.4578,27.477,12500.0
2008-03-18 13:30:00,42.99,43.03,42.95,42.95,21200.0,27.4834,27.509,27.4578,27.4578,21200.0
2008-03-18 13:35:00,42.97,43.05,42.92,43.03,32100.0,27.4706,27.5218,27.4387,27.509,32100.0
2008-03-18 13:40:00,43.04,43.07,42.99,43.07,14400.0,27.5154,27.5346,27.4834,27.5346,14400.0
2008-03-18 13:45:00,43.08,43.09,42.98,43.05,27100.0,27.5409,27.5473,27.477,27.5218,27100.0
2008-03-18 13:50:00,43.05,43.11,43.02,43.09,40800.0,27.5218,27.5601,27.5026,27.5473,40800.0
2008-03-18 13:55:00,43.1,43.1,42.99,43.03,25600.0,27.5537,27.5537,27.4834,27.509,25600.0
2008-03-18 14:00:00,43.02,43.07,42.96,42.99,31600.0,27.5026,27.5346,27.4642,27.4834,31600.0
2008-03-18 14:05:00,42.95,42.99,42.85,42.85,68700.0,27.4578,27.4834,27.3939,27.3939,68700.0
2008-03-18 14:10:00,42.88,43.1,42.66,42.66,47300.0,27.4131,27.5537,27.2724,27.2724,47300.0
2008-03-18 14:15:00,42.66,42.99,42.58,42.92,122500.0,27.2724,27.4834,27.2213,27.4387,122500.0
2008-03-18 14:20:00,42.93,43.03,42.74,42.93,54200.0,27.4451,27.509,27.3236,27.4451,54200.0
2008-03-18 14:25:00,42.95,42.98,42.68,42.81,54300.0,27.4578,27.477,27.2852,27.3683,54300.0
2008-03-18 14:30:00,42.79,42.8,42.46,42.53,71700.0,27.3555,27.3619,27.1446,27.1893,71700.0
2008-03-18 14:35:00,42.52,42.69,42.46,42.64,65100.0,27.1829,27.2916,27.1446,27.2597,65100.0
2008-03-18 14:40:00,42.61,42.85,42.6,42.77,58100.0,27.2405,27.3939,27.2341,27.3428,58100.0
2008-03-18 14:45:00,42.76,43.04,42.74,42.98,62400.0,27.3364,27.5154,27.3236,27.477,62400.0
2008-03-18 14:50:00,42.99,43.17,42.94,43.11,72100.0,27.4834,27.5985,27.4514,27.5601,72100.0
2008-03-18 14:55:00,43.16,43.4,43.09,43.33,62200.0,27.5921,27.7455,27.5473,27.7008,62200.0
2008-03-18 15:00:00,43.32,43.34,43.16,43.27,73000.0,27.6944,27.7072,27.5921,27.6624,73000.0
2008-03-18 15:05:00,43.27,43.32,43.16,43.29,52700.0,27.6624,27.6944,27.5921,27.6752,52700.0
2008-03-18 15:10:00,43.27,43.33,43.14,43.24,52700.0,27.6624,27.7008,27.5793,27.6432,52700.0
2008-03-18 15:15:00,43.26,43.29,43.15,43.2,50500.0,27.656,27.6752,27.5857,27.6177,50500.0
2008-03-18 15:20:00,43.19,43.35,43.19,43.3,64700.0,27.6113,27.7136,27.6113,27.6816,64700.0
2008-03-18 15:25:00,43.31,43.35,43.15,43.22,60000.0,27.688,27.7136,27.5857,27.6304,60000.0
2008-03-18 15:30:00,43.23,43.32,43.12,43.3,90700.0,27.6368,27.6944,27.5665,27.6816,90700.0
2008-03-18 15:35:00,43.3,43.36,43.22,43.34,69600.0,27.6816,27.7199,27.6304,27.7072,69600.0
2008-03-18 15:40:00,43.33,43.54,43.3,43.49,109600.0,27.7008,27.835,27.6816,27.8031,109600.0
2008-03-18 15:45:00,43.5,43.51,43.42,43.43,63300.0,27.8095,27.8158,27.7583,27.7647,63300.0
2008-03-18 15:50:00,43.43,43.5,43.42,43.47,110500.0,27.7647,27.8095,27.7583,27.7903,110500.0
2008-03-18 15:55:00,43.48,43.51,43.4,43.5,153700.0,27.7967,27.8158,27.7455,27.8095,153700.0
2008-03-19 09:30:00,44.02,44.02,43.53,43.64,130900.0,28.1419,28.1419,27.8286,27.899,130900.0
2008-03-19 09:35:00,43.65,43.69,43.51,43.68,70200.0,27.9053,27.9309,27.8158,27.9245,70200.0
2008-03-19 09:40:00,43.68,43.68,43.58,43.62,44200.0,27.9245,27.9245,27.8606,27.8862,44200.0
2008-03-19 09:45:00,43.62,43.73,43.59,43.68,32000.0,27.8862,27.9565,27.867,27.9245,32000.0
2008-03-19 09:50:00,43.68,43.78,43.65,43.68,55600.0,27.9245,27.9885,27.9053,27.9245,55600.0
2008-03-19 09:55:00,43.66,43.71,43.49,43.53,96800.0,27.9117,27.9437,27.8031,27.8286,96800.0
2008-03-19 10:00:00,43.53,43.88,43.52,43.86,59100.0,27.8286,28.0524,27.8222,28.0396,59100.0
2008-03-19 10:05:00,43.86,43.86,43.61,43.61,43700.0,28.0396,28.0396,27.8798,27.8798,43700.0
2008-03-19 10:10:00,43.61,43.67,43.55,43.57,68600.0,27.8798,27.9181,27.8414,27.8542,68600.0
2008-03-19 10:15:00,43.57,43.57,43.37,43.44,72500.0,27.8542,27.8542,27.7263,27.7711,72500.0
2008-03-19 10:20:00,43.42,43.51,43.36,43.42,47100.0,27.7583,27.8158,27.7199,27.7583,47100.0
2008-03-19 10:25:00,43.42,43.45,43.29,43.29,42000.0,27.7583,27.7775,27.6752,27.6752,42000.0
2008-03-19 10:30:00,43.29,43.3,43.21,43.28,72500.0,27.6752,27.6816,27.6241,27.6688,72500.0
2008-03-19 10:35:00,43.28,43.34,43.21,43.22,46700.0,27.6688,27.7072,27.6241,27.6304,46700.0
2008-03-19 10:40:00,43.24,43.25,43.11,43.18,56600.0,27.6432,27.6496,27.5601,27.6049,56600.0
2008-03-19 10:45:00,43.18,43.19,43.11,43.17,37400.0,27.6049,27.6113,27.5601,27.5985,37400.0
2008-03-19 10:50:00,43.18,43.22,43.06,43.08,34100.0,27.6049,27.6304,27.5282,27.5409,34100.0
2008-03-19 10:55:00,43.07,43.07,43.0,43.03,45300.0,27.5346,27.5346,27.4898,27.509,45300.0
2008-03-19 11:00:00,43.03,43.03,42.93,43.03,57900.0,27.509,27.509,27.4451,27.509,57900.0
2008-03-19 11:05:00,43.02,43.05,42.83,42.86,90500.0,27.5026,27.5218,27.3811,27.4003,90500.0
2008-03-19 11:10:00,42.86,42.99,42.85,42.94,142800.0,27.4003,27.4834,27.3939,27.4514,142800.0
2008-03-19 11:15:00,42.93,42.97,42.83,42.85,48200.0,27.4451,27.4706,27.3811,27.3939,48200.0
2008-03-19 11:20:00,42.85,42.85,42.75,42.79,51800.0,27.3939,27.3939,27.33,27.3555,51800.0
2008-03-19 11:25:00,42.79,42.8,42.78,42.79,48900.0,27.3555,27.3619,27.3492,27.3555,48900.0
2008-03-19 11:30:00,42.8,42.82,42.74,42.82,94500.0,27.3619,27.3747,27.3236,27.3747,94500.0
2008-03-19 11:35:00,42.81,42.94,42.78,42.81,43800.0,27.3683,27.4514,27.3492,27.3683,43800.0
2008-03-19 11:40:00,42.81,42.83,42.69,42.71,70700.0,27.3683,27.3811,27.2916,27.3044,70700.0
2008-03-19 11:45:00,42.71,42.71,42.56,42.61,68000.0,27.3044,27.3044,27.2085,27.2405,68000.0
2008-03-19 11:50:00,42.61,42.64,42.48,42.51,82400.0,27.2405,27.2597,27.1574,27.1765,82400.0
2008-03-19 11:55:00,42.5,42.53,42.42,42.44,79300.0,27.1702,27.1893,27.119,27.1318,79300.0
2008-03-19 12:00:00,42.44,42.47,42.23,42.32,110500.0,27.1318,27.151,26.9975,27.0551,110500.0
2008-03-19 12:05:00,42.32,42.49,42.22,42.48,47300.0,27.0551,27.1638,26.9912,27.1574,47300.0
2008-03-19 12:10:00,42.5,42.58,42.44,42.51,59300.0,27.1702,27.2213,27.1318,27.1765,59300.0
2008-03-19 12:15:00,42.5,42.7,42.45,42.67,102200.0,27.1702,27.298,27.1382,27.2788,102200.0
2008-03-19 12:20:00,42.67,42.69,42.46,42.53,84400.0,27.2788,27.2916,27.1446,27.1893,84400.0
2008-03-19 12:25:00,42.53,42.53,42.38,42.38,71500.0,27.1893,27.1893,27.0934,27.0934,71500.0
2008-03-19 12:30:00,42.39,42.47,42.38,42.46,35900.0,27.0998,27.151,27.0934,27.1446,35900.0
2008-03-19 12:35:00,42.45,42.45,42.3,42.3,75100.0,27.1382,27.1382,27.0423,27.0423,75100.0
2008-03-19 12:40:00,42.3,42.32,42.21,42.27,54300.0,27.0423,27.0551,26.9848,27.0231,54300.0
2008-03-19 12:45:00,42.27,42.38,42.25,42.36,28400.0,27.0231,27.0934,27.0103,27.0807,28400.0
2008-03-19 12:50:00,42.35,42.45,42.34,42.44,39000.0,27.0743,27.1382,27.0679,27.1318,39000.0
2008-03-19 12:55:00,42.43,42.49,42.38,42.46,39500.0,27.1254,27.1638,27.0934,27.1446,39500.0
2008-03-19 13:00:00,42.45,42.46,42.26,42.29,50500.0,27.1382,27.1446,27.0167,27.0359,50500.0
2008-03-19 13:05:00,42.27,42.44,42.27,42.39,51700.0,27.0231,27.1318,27.0231,27.0998,51700.0
2008-03-19 13:10:00,42.36,42.36,42.23,42.32,51700.0,27.0807,27.0807,26.9975,27.0551,51700.0
2008-03-19 13:15:00,42.31,42.34,42.2,42.34,95000.0,27.0487,27.0679,26.9784,27.0679,95000.0
2008-03-19 13:20:00,42.35,42.45,42.28,42.32,45300.0,27.0743,27.1382,27.0295,27.0551,45300.0
2008-03-19 13:25:00,42.31,42.35,42.2,42.2,40600.0,27.0487,27.0743,26.9784,26.9784,40600.0
2008-03-19 13:30:00,42.2,42.25,42.13,42.2,43800.0,26.9784,27.0103,26.9336,26.9784,43800.0
2008-03-19 13:35:00,42.2,42.25,42.14,42.23,44700.0,26.9784,27.0103,26.94,26.9975,44700.0
2008-03-19 13:40:00,42.23,42.31,42.15,42.28,37300.0,26.9975,27.0487,26.9464,27.0295,37300.0
2008-03-19 13:45:00,42.28,42.35,42.27,42.31,24500.0,27.0295,27.0743,27.0231,27.0487,24500.0
2008-03-19 13:50:00,42.33,42.33,42.06,42.17,147300.0,27.0615,27.0615,26.8889,26.9592,147300.0
2008-03-19 13:55:00,42.17,42.2,42.12,42.14,55700.0,26.9592,26.9784,26.9272,26.94,55700.0
2008-03-19 14:00:00,42.15,42.22,42.12,42.14,135500.0,26.9464,26.9912,26.9272,26.94,135500.0
2008-03-19 14:05:00,42.14,42.22,42.05,42.22,61900.0,26.94,26.9912,26.8825,26.9912,61900.0
2008-03-19 14:10:00,42.22,42.28,42.15,42.26,43700.0,26.9912,27.0295,26.9464,27.0167,43700.0
2008-03-19 14:15:00,42.26,42.29,42.15,42.27,48200.0,27.0167,27.0359,26.9464,27.0231,48200.0
2008-03-19 14:20:00,42.27,42.44,42.27,42.42,39900.0,27.0231,27.1318,27.0231,27.119,39900.0
2008-03-19 14:25:00,42.43,42.44,42.34,42.36,65200.0,27.1254,27.1318,27.0679,27.0807,65200.0
2008-03-19 14:30:00,42.35,42.45,42.35,42.41,67400.0,27.0743,27.1382,27.0743,27.1126,67400.0
2008-03-19 14:35:00,42.41,42.43,42.29,42.3,107100.0,27.1126,27.1254,27.0359,27.0423,107100.0
2008-03-19 14:40:00,42.29,42.42,42.23,42.34,67900.0,27.0359,27.119,26.9975,27.0679,67900.0
2008-03-19 14:45:00,42.33,42.47,42.32,42.38,64300.0,27.0615,27.151,27.0551,27.0934,64300.0
2008-03-19 14:50:00,42.4,42.53,42.37,42.52,95400.0,27.1062,27.1893,27.087,27.1829,95400.0
2008-03-19 14:55:00,42.53,42.58,42.48,42.56,81800.0,27.1893,27.2213,27.1574,27.2085,81800.0
2008-03-19 15:00:00,42.57,42.58,42.49,42.55,69100.0,27.2149,27.2213,27.1638,27.2021,69100.0
2008-03-19 15:05:00,42.55,42.72,42.55,42.68,65300.0,27.2021,27.3108,27.2021,27.2852,65300.0
2008-03-19 15:10:00,42.68,42.71,42.52,42.54,67600.0,27.2852,27.3044,27.1829,27.1957,67600.0
2008-03-19 15:15:00,42.54,42.57,42.51,42.56,59900.0,27.1957,27.2149,27.1765,27.2085,59900.0
2008-03-19 15:20:00,42.56,42.62,42.42,42.43,72600.0,27.2085,27.2469,27.119,27.1254,72600.0
2008-03-19 15:25:00,42.43,42.45,42.33,42.39,57300.0,27.1254,27.1382,27.0615,27.0998,57300.0
2008-03-19 15:30:00,42.39,42.43,42.34,42.36,89400.0,27.0998,27.1254,27.0679,27.0807,89400.0
2008-03-19 15:35:00,42.36,42.41,42.19,42.19,81400.0,27.0807,27.1126,26.972,26.972,81400.0
2008-03-19 15:40:00,42.19,42.37,42.17,42.35,109600.0,26.972,27.087,26.9592,27.0743,109600.0
2008-03-19 15:45:00,42.36,42.4,42.31,42.35,125600.0,27.0807,27.1062,27.0487,27.0743,125600.0
2008-03-19 15:50:00,42.35,42.37,42.2,42.25,134900.0,27.0743,27.087,26.9784,27.0103,134900.0
2008-03-19 15:55:00,42.24,42.32,42.14,42.16,166900.0,27.0039,27.0551,26.94,26.9528,166900.0
2008-03-20 09:30:00,42.19,42.2,41.37,41.49,1154800.0,26.972,26.9784,26.4477,26.5245,1154800.0
2008-03-20 09:35:00,41.51,41.95,40.67,40.82,419600.0,26.5372,26.8185,26.0002,26.0961,419600.0
2008-03-20 09:40:00,40.83,40.91,40.4,40.78,290900.0,26.1025,26.1537,25.8276,26.0706,290900.0
2008-03-20 09:45:00,40.8,41.24,40.38,40.46,349900.0,26.0833,26.3646,25.8148,25.866,349900.0
2008-03-20 09:50:00,40.47,40.47,40.24,40.3,258400.0,25.8724,25.8724,25.7253,25.7637,258400.0
2008-03-20 09:55:00,40.3,40.34,40.05,40.1,223500.0,25.7637,25.7893,25.6039,25.6358,223500.0
2008-03-20 10:00:00,40.15,40.56,40.12,40.52,93700.0,25.6678,25.9299,25.6486,25.9043,93700.0
2008-03-20 10:05:00,40.49,40.64,40.41,40.56,182900.0,25.8852,25.9811,25.834,25.9299,182900.0
2008-03-20 10:10:00,40.56,40.65,40.53,40.57,132700.0,25.9299,25.9875,25.9107,25.9363,132700.0
2008-03-20 10:15:00,40.56,40.78,40.55,40.67,146200.0,25.9299,26.0706,25.9235,26.0002,146200.0
2008-03-20 10:20:00,40.68,40.96,40.65,40.82,134300.0,26.0066,26.1856,25.9875,26.0961,134300.0
2008-03-20 10:25:00,40.83,40.84,40.54,40.6,196500.0,26.1025,26.1089,25.9171,25.9555,196500.0
2008-03-20 10:30:00,40.61,40.65,40.43,40.6,136100.0,25.9619,25.9875,25.8468,25.9555,136100.0
2008-03-20 10:35:00,40.6,40.71,40.53,40.65,117700.0,25.9555,26.0258,25.9107,25.9875,117700.0
2008-03-20 10:40:00,40.65,40.71,40.47,40.55,92900.0,25.9875,26.0258,25.8724,25.9235,92900.0
2008-03-20 10:45:00,40.54,40.64,40.54,40.59,45900.0,25.9171,25.9811,25.9171,25.9491,45900.0
2008-03-20 10:50:00,40.58,40.7,40.58,40.68,67200.0,25.9427,26.0194,25.9427,26.0066,67200.0
2008-03-20 10:55:00,40.7,40.72,40.66,40.69,62700.0,26.0194,26.0322,25.9938,26.013,62700.0
2008-03-20 11:00:00,40.68,40.71,40.66,40.7,52300.0,26.0066,26.0258,25.9938,26.0194,52300.0
2008-03-20 11:05:00,40.7,40.79,40.68,40.78,88300.0,26.0194,26.077,26.0066,26.0706,88300.0
2008-03-20 11:10:00,40.78,40.81,40.68,40.69,94700.0,26.0706,26.0897,26.0066,26.013,94700.0
2008-03-20 11:15:00,40.69,40.75,40.65,40.69,70700.0,26.013,26.0514,25.9875,26.013,70700.0
2008-03-20 11:20:00,40.68,40.95,40.66,40.94,54900.0,26.0066,26.1792,25.9938,26.1728,54900.0
2008-03-20 11:25:00,40.94,40.99,40.87,40.96,202500.0,26.1728,26.2048,26.1281,26.1856,202500.0
2008-03-20 11:30:00,40.97,41.04,40.9,40.9,113800.0,26.192,26.2368,26.1473,26.1473,113800.0
2008-03-20 11:35:00,40.9,40.91,40.73,40.81,93100.0,26.1473,26.1537,26.0386,26.0897,93100.0
2008-03-20 11:40:00,40.81,40.87,40.71,40.85,124000.0,26.0897,26.1281,26.0258,26.1153,124000.0
2008-03-20 11:45:00,40.85,40.91,40.66,40.67,68700.0,26.1153,26.1537,25.9938,26.0002,68700.0
2008-03-20 11:50:00,40.67,40.79,40.66,40.78,66600.0,26.0002,26.077,25.9938,26.0706,66600.0
2008-03-20 11:55:00,40.77,40.87,40.77,40.8,39200.0,26.0642,26.1281,26.0642,26.0833,39200.0
2008-03-20 12:00:00,40.8,41.01,40.8,40.86,64800.0,26.0833,26.2176,26.0833,26.1217,64800.0
2008-03-20 12:05:00,40.85,40.95,40.78,40.79,41500.0,26.1153,26.1792,26.0706,26.077,41500.0
2008-03-20 12:10:00,40.77,40.86,40.74,40.74,48000.0,26.0642,26.1217,26.045,26.045,48000.0
2008-03-20 12:15:00,40.74,40.86,40.71,40.81,62800.0,26.045,26.1217,26.0258,26.0897,62800.0
2008-03-20 12:20:00,40.82,40.85,40.78,40.8,84200.0,26.0961,26.1153,26.0706,26.0833,84200.0
2008-03-20 12:25:00,40.8,40.81,40.74,40.79,103100.0,26.0833,26.0897,26.045,26.077,103100.0
2008-03-20 12:30:00,40.79,40.82,40.75,40.76,45500.0,26.077,26.0961,26.0514,26.0578,45500.0
2008-03-20 12:35:00,40.76,40.79,40.62,40.67,45000.0,26.0578,26.077,25.9683,26.0002,45000.0
2008-03-20 12:40:00,40.68,40.81,40.66,40.78,96800.0,26.0066,26.0897,25.9938,26.0706,96800.0
2008-03-20 12:45:00,40.77,40.77,40.7,40.72,47600.0,26.0642,26.0642,26.0194,26.0322,47600.0
2008-03-20 12:50:00,40.73,40.75,40.66,40.69,63800.0,26.0386,26.0514,25.9938,26.013,63800.0
2008-03-20 12:55:00,40.69,40.7,40.52,40.53,73300.0,26.013,26.0194,25.9043,25.9107,73300.0
2008-03-20 13:00:00,40.54,40.62,40.53,40.6,54500.0,25.9171,25.9683,25.9107,25.9555,54500.0
2008-03-20 13:05:00,40.58,40.6,40.52,40.54,78000.0,25.9427,25.9555,25.9043,25.9171,78000.0
2008-03-20 13:10:00,40.55,40.55,40.46,40.46,82400.0,25.9235,25.9235,25.866,25.866,82400.0
2008-03-20 13:15:00,40.45,40.5,40.42,40.5,38800.0,25.8596,25.8916,25.8404,25.8916,38800.0
2008-03-20 13:20:00,40.5,40.56,40.48,40.5,52400.0,25.8916,25.9299,25.8788,25.8916,52400.0
2008-03-20 13:25:00,40.49,40.53,40.45,40.52,72600.0,25.8852,25.9107,25.8596,25.9043,72600.0
2008-03-20 13:30:00,40.52,40.58,40.48,40.54,76300.0,25.9043,25.9427,25.8788,25.9171,76300.0
2008-03-20 13:35:00,40.55,40.62,40.53,40.56,104200.0,25.9235,25.9683,25.9107,25.9299,104200.0
2008-03-20 13:40:00,40.56,40.68,40.56,40.68,58700.0,25.9299,26.0066,25.9299,26.0066,58700.0
2008-03-20 13:45:00,40.68,40.69,40.6,40.62,41500.0,26.0066,26.013,25.9555,25.9683,41500.0
2008-03-20 13:50:00,40.61,40.71,40.58,40.7,46600.0,25.9619,26.0258,25.9427,26.0194,46600.0
2008-03-20 13:55:00,40.71,40.72,40.55,40.58,65500.0,26.0258,26.0322,25.9235,25.9427,65500.0
2008-03-20 14:00:00,40.58,40.68,40.53,40.63,77900.0,25.9427,26.0066,25.9107,25.9747,77900.0
2008-03-20 14:05:00,40.62,40.64,40.55,40.57,211500.0,25.9683,25.9811,25.9235,25.9363,211500.0
2008-03-20 14:10:00,40.56,40.6,40.47,40.51,63000.0,25.9299,25.9555,25.8724,25.898,63000.0
2008-03-20 14:15:00,40.53,40.56,40.46,40.48,96000.0,25.9107,25.9299,25.866,25.8788,96000.0
2008-03-20 14:20:00,40.45,40.55,40.4,40.52,82000.0,25.8596,25.9235,25.8276,25.9043,82000.0
2008-03-20 14:25:00,40.52,40.56,40.48,40.55,45700.0,25.9043,25.9299,25.8788,25.9235,45700.0
2008-03-20 14:30:00,40.55,40.69,40.54,40.68,39000.0,25.9235,26.013,25.9171,26.0066,39000.0
2008-03-20 14:35:00,40.69,40.91,40.68,40.9,60900.0,26.013,26.1537,26.0066,26.1473,60900.0
2008-03-20 14:40:00,40.9,40.91,40.82,40.85,43800.0,26.1473,26.1537,26.0961,26.1153,43800.0
2008-03-20 14:45:00,40.85,40.88,40.82,40.84,45200.0,26.1153,26.1345,26.0961,26.1089,45200.0
2008-03-20 14:50:00,40.83,40.92,40.79,40.91,64400.0,26.1025,26.1601,26.077,26.1537,64400.0
2008-03-20 14:55:00,40.91,40.91,40.76,40.79,84600.0,26.1537,26.1537,26.0578,26.077,84600.0
2008-03-20 15:00:00,40.76,40.87,40.76,40.85,75300.0,26.0578,26.1281,26.0578,26.1153,75300.0
2008-03-20 15:05:00,40.85,40.89,40.81,40.89,87800.0,26.1153,26.1409,26.0897,26.1409,87800.0
2008-03-20 15:10:00,40.89,40.92,40.81,40.87,66000.0,26.1409,26.1601,26.0897,26.1281,66000.0
2008-03-20 15:15:00,40.87,40.87,40.8,40.85,45500.0,26.1281,26.1281,26.0833,26.1153,45500.0
2008-03-20 15:20:00,40.85,40.99,40.85,40.92,77800.0,26.1153,26.2048,26.1153,26.1601,77800.0
2008-03-20 15:25:00,40.93,40.93,40.62,40.63,139900.0,26.1665,26.1665,25.9683,25.9747,139900.0
2008-03-20 15:30:00,40.63,40.66,40.5,40.51,169800.0,25.9747,25.9938,25.8916,25.898,169800.0
2008-03-20 15:35:00,40.51,40.55,40.37,40.37,216300.0,25.898,25.9235,25.8084,25.8084,216300.0
2008-03-20 15:40:00,40.36,40.42,40.24,40.25,237100.0,25.8021,25.8404,25.7253,25.7317,237100.0
2008-03-20 15:45:00,40.26,40.36,40.03,40.17,361900.0,25.7381,25.8021,25.5911,25.6806,361900.0
2008-03-20 15:50:00,40.17,40.28,39.99,40.19,503800.0,25.6806,25.7509,25.5655,25.6934,503800.0
2008-03-20 15:55:00,40.19,42.19,40.08,40.3,516300.0,25.6934,26.972,25.6231,25.7637,516300.0
2008-03-24 09:30:00,40.3,40.99,40.3,40.86,171400.0,25.7637,26.2048,25.7637,26.1217,171400.0
2008-03-24 09:35:00,40.87,41.17,40.8,41.15,118500.0,26.1281,26.3199,26.0833,26.3071,118500.0
2008-03-24 09:40:00,41.17,41.19,41.04,41.05,75900.0,26.3199,26.3327,26.2368,26.2432,75900.0
2008-03-24 09:45:00,41.06,41.08,40.66,40.74,49800.0,26.2496,26.2624,25.9938,26.045,49800.0
2008-03-24 09:50:00,40.74,41.0,40.73,40.88,117200.0,26.045,26.2112,26.0386,26.1345,117200.0
2008-03-24 09:55:00,40.87,40.95,40.78,40.95,55300.0,26.1281,26.1792,26.0706,26.1792,55300.0
2008-03-24 10:00:00,40.95,41.1,40.95,40.97,86300.0,26.1792,26.2751,26.1792,26.192,86300.0
2008-03-24 10:05:00,40.97,40.97,40.8,40.9,87800.0,26.192,26.192,26.0833,26.1473,87800.0
2008-03-24 10:10:00,40.9,41.02,40.88,41.0,65900.0,26.1473,26.224,26.1345,26.2112,65900.0
2008-03-24 10:15:00,41.0,41.0,40.73,40.93,76400.0,26.2112,26.2112,26.0386,26.1665,76400.0
2008-03-24 10:20:00,40.94,40.96,40.87,40.93,59700.0,26.1728,26.1856,26.1281,26.1665,59700.0
2008-03-24 10:25:00,40.93,41.01,40.91,40.98,57900.0,26.1665,26.2176,26.1537,26.1984,57900.0
2008-03-24 10:30:00,40.98,41.1,40.98,41.01,73700.0,26.1984,26.2751,26.1984,26.2176,73700.0
2008-03-24 10:35:00,41.01,41.11,41.0,41.06,87500.0,26.2176,26.2815,26.2112,26.2496,87500.0
2008-03-24 10:40:00,41.06,41.28,41.04,41.27,129400.0,26.2496,26.3902,26.2368,26.3838,129400.0
2008-03-24 10:45:00,41.27,41.35,41.23,41.26,82400.0,26.3838,26.435,26.3582,26.3774,82400.0
2008-03-24 10:50:00,41.26,41.27,41.11,41.17,61100.0,26.3774,26.3838,26.2815,26.3199,61100.0
2008-03-24 10:55:00,41.16,41.25,41.16,41.23,64900.0,26.3135,26.371,26.3135,26.3582,64900.0
2008-03-24 11:00:00,41.2,41.28,41.2,41.23,46000.0,26.3391,26.3902,26.3391,26.3582,46000.0
2008-03-24 11:05:00,41.23,41.23,41.11,41.14,43100.0,26.3582,26.3582,26.2815,26.3007,43100.0
2008-03-24 11:10:00,41.14,41.35,41.14,41.27,87300.0,26.3007,26.435,26.3007,26.3838,87300.0
2008-03-24 11:15:00,41.28,41.4,41.28,41.35,51000.0,26.3902,26.4669,26.3902,26.435,51000.0
2008-03-24 11:20:00,41.35,41.35,41.24,41.28,43500.0,26.435,26.435,26.3646,26.3902,43500.0
2008-03-24 11:25:00,41.27,41.33,41.24,41.25,53600.0,26.3838,26.4222,26.3646,26.371,53600.0
2008-03-24 11:30:00,41.25,41.25,41.13,41.16,69100.0,26.371,26.371,26.2943,26.3135,69100.0
2008-03-24 11:35:00,41.17,41.18,41.12,41.15,52900.0,26.3199,26.3263,26.2879,26.3071,52900.0
2008-03-24 11:40:00,41.15,41.24,41.14,41.19,76900.0,26.3071,26.3646,26.3007,26.3327,76900.0
2008-03-24 11:45:00,41.19,41.32,41.19,41.26,98000.0,26.3327,26.4158,26.3327,26.3774,98000.0
2008-03-24 11:50:00,41.26,41.3,41.2,41.26,96900.0,26.3774,26.403,26.3391,26.3774,96900.0
2008-03-24 11:55:00,41.24,41.34,41.24,41.31,35800.0,26.3646,26.4286,26.3646,26.4094,35800.0
2008-03-24 12:00:00,41.31,41.35,41.28,41.34,54000.0,26.4094,26.435,26.3902,26.4286,54000.0
2008-03-24 12:05:00,41.34,41.36,41.3,41.35,33100.0,26.4286,26.4414,26.403,26.435,33100.0
2008-03-24 12:10:00,41.34,41.36,41.31,41.32,39400.0,26.4286,26.4414,26.4094,26.4158,39400.0
2008-03-24 12:15:00,41.33,41.36,41.3,41.33,56100.0,26.4222,26.4414,26.403,26.4222,56100.0
2008-03-24 12:20:00,41.33,41.36,41.31,41.34,40800.0,26.4222,26.4414,26.4094,26.4286,40800.0
2008-03-24 12:25:00,41.34,41.42,41.34,41.41,37200.0,26.4286,26.4797,26.4286,26.4733,37200.0
2008-03-24 12:30:00,41.41,41.5,41.41,41.48,68500.0,26.4733,26.5309,26.4733,26.5181,68500.0
2008-03-24 12:35:00,41.48,41.51,41.45,41.5,37500.0,26.5181,26.5372,26.4989,26.5309,37500.0
2008-03-24 12:40:00,41.5,41.54,41.25,41.41,134200.0,26.5309,26.5564,26.371,26.4733,134200.0
2008-03-24 12:45:00,41.41,41.57,41.4,41.57,70000.0,26.4733,26.5756,26.4669,26.5756,70000.0
2008-03-24 12:50:00,41.58,41.71,41.58,41.63,49400.0,26.582,26.6651,26.582,26.614,49400.0
2008-03-24 12:55:00,41.63,41.66,41.54,41.56,20900.0,26.614,26.6331,26.5564,26.5692,20900.0
2008-03-24 13:00:00,41.56,41.57,41.54,41.57,24600.0,26.5692,26.5756,26.5564,26.5756,24600.0
2008-03-24 13:05:00,41.57,41.6,41.56,41.57,21800.0,26.5756,26.5948,26.5692,26.5756,21800.0
2008-03-24 13:10:00,41.57,41.65,41.55,41.65,43500.0,26.5756,26.6268,26.5628,26.6268,43500.0
2008-03-24 13:15:00,41.64,41.68,41.61,41.62,27500.0,26.6204,26.6459,26.6012,26.6076,27500.0
2008-03-24 13:20:00,41.61,41.65,41.61,41.64,14200.0,26.6012,26.6268,26.6012,26.6204,14200.0
2008-03-24 13:25:00,41.64,41.64,41.62,41.62,24600.0,26.6204,26.6204,26.6076,26.6076,24600.0
2008-03-24 13:30:00,41.63,41.64,41.61,41.63,20300.0,26.614,26.6204,26.6012,26.614,20300.0
2008-03-24 13:35:00,41.62,41.64,41.59,41.59,37500.0,26.6076,26.6204,26.5884,26.5884,37500.0
2008-03-24 13:40:00,41.6,41.62,41.58,41.58,61800.0,26.5948,26.6076,26.582,26.582,61800.0
2008-03-24 13:45:00,41.58,41.62,41.58,41.62,34000.0,26.582,26.6076,26.582,26.6076,34000.0
2008-03-24 13:50:00,41.62,41.65,41.6,41.63,48200.0,26.6076,26.6268,26.5948,26.614,48200.0
2008-03-24 13:55:00,41.63,41.65,41.61,41.63,54300.0,26.614,26.6268,26.6012,26.614,54300.0
2008-03-24 14:00:00,41.64,41.64,41.6,41.6,78900.0,26.6204,26.6204,26.5948,26.5948,78900.0
2008-03-24 14:05:00,41.6,41.63,41.58,41.61,103800.0,26.5948,26.614,26.582,26.6012,103800.0
2008-03-24 14:10:00,41.61,41.62,41.5,41.51,53900.0,26.6012,26.6076,26.5309,26.5372,53900.0
2008-03-24 14:15:00,41.51,41.56,41.5,41.56,120800.0,26.5372,26.5692,26.5309,26.5692,120800.0
2008-03-24 14:20:00,41.55,41.61,41.55,41.6,26400.0,26.5628,26.6012,26.5628,26.5948,26400.0
2008-03-24 14:25:00,41.61,41.64,41.59,41.63,46300.0,26.6012,26.6204,26.5884,26.614,46300.0
2008-03-24 14:30:00,41.64,41.66,41.59,41.62,33800.0,26.6204,26.6331,26.5884,26.6076,33800.0
2008-03-24 14:35:00,41.63,41.8,41.63,41.75,82300.0,26.614,26.7226,26.614,26.6907,82300.0
2008-03-24 14:40:00,41.75,41.88,41.73,41.84,129300.0,26.6907,26.7738,26.6779,26.7482,129300.0
2008-03-24 14:45:00,41.84,41.95,41.74,41.78,63400.0,26.7482,26.8185,26.6843,26.7099,63400.0
2008-03-24 14:50:00,41.77,41.83,41.73,41.76,40100.0,26.7035,26.7418,26.6779,26.6971,40100.0
2008-03-24 14:55:00,41.75,41.79,41.7,41.75,70900.0,26.6907,26.7163,26.6587,26.6907,70900.0
2008-03-24 15:00:00,41.75,41.81,41.71,41.72,77000.0,26.6907,26.729,26.6651,26.6715,77000.0
2008-03-24 15:05:00,41.72,41.81,41.71,41.79,134000.0,26.6715,26.729,26.6651,26.7163,134000.0
2008-03-24 15:10:00,41.8,41.94,41.79,41.86,106100.0,26.7226,26.8121,26.7163,26.761,106100.0
2008-03-24 15:15:00,41.87,41.94,41.85,41.86,55200.0,26.7674,26.8121,26.7546,26.761,55200.0
2008-03-24 15:20:00,41.85,41.92,41.79,41.81,106400.0,26.7546,26.7994,26.7163,26.729,106400.0
2008-03-24 15:25:00,41.81,41.81,41.71,41.71,101800.0,26.729,26.729,26.6651,26.6651,101800.0
2008-03-24 15:30:00,41.71,41.86,41.7,41.77,103800.0,26.6651,26.761,26.6587,26.7035,103800.0
2008-03-24 15:35:00,41.78,41.82,41.73,41.77,90100.0,26.7099,26.7354,26.6779,26.7035,90100.0
2008-03-24 15:40:00,41.77,41.81,41.7,41.71,90700.0,26.7035,26.729,26.6587,26.6651,90700.0
2008-03-24 15:45:00,41.71,41.74,41.6,41.66,106800.0,26.6651,26.6843,26.5948,26.6331,106800.0
2008-03-24 15:50:00,41.66,41.67,41.58,41.66,112800.0,26.6331,26.6395,26.582,26.6331,112800.0
2008-03-24 15:55:00,41.66,41.79,41.66,41.74,95700.0,26.6331,26.7163,26.6331,26.6843,95700.0
2008-03-25 09:30:00,42.31,42.94,42.31,42.84,292600.0,27.0487,27.4514,27.0487,27.3875,292600.0
2008-03-25 09:35:00,42.82,42.93,42.71,42.87,112800.0,27.3747,27.4451,27.3044,27.4067,112800.0
2008-03-25 09:40:00,42.87,42.98,42.86,42.9,57700.0,27.4067,27.477,27.4003,27.4259,57700.0
2008-03-25 09:45:00,42.89,43.0,42.86,42.95,134200.0,27.4195,27.4898,27.4003,27.4578,134200.0
2008-03-25 09:50:00,42.95,42.97,42.6,42.68,145900.0,27.4578,27.4706,27.2341,27.2852,145900.0
2008-03-25 09:55:00,42.68,42.69,42.17,42.2,113300.0,27.2852,27.2916,26.9592,26.9784,113300.0
2008-03-25 10:00:00,42.18,42.42,42.16,42.19,112700.0,26.9656,27.119,26.9528,26.972,112700.0
2008-03-25 10:05:00,42.21,42.38,42.07,42.21,99700.0,26.9848,27.0934,26.8953,26.9848,99700.0
2008-03-25 10:10:00,42.24,42.56,42.17,42.5,86400.0,27.0039,27.2085,26.9592,27.1702,86400.0
2008-03-25 10:15:00,42.51,42.67,42.47,42.64,75500.0,27.1765,27.2788,27.151,27.2597,75500.0
2008-03-25 10:20:00,42.64,42.82,42.64,42.8,92300.0,27.2597,27.3747,27.2597,27.3619,92300.0
2008-03-25 10:25:00,42.8,42.84,42.59,42.6,49900.0,27.3619,27.3875,27.2277,27.2341,49900.0
2008-03-25 10:30:00,42.61,42.75,42.59,42.6,54600.0,27.2405,27.33,27.2277,27.2341,54600.0
2008-03-25 10:35:00,42.6,42.67,42.58,42.66,46200.0,27.2341,27.2788,27.2213,27.2724,46200.0
2008-03-25 10:40:00,42.67,42.71,42.6,42.61,69200.0,27.2788,27.3044,27.2341,27.2405,69200.0
2008-03-25 10:45:00,42.61,42.77,42.58,42.77,150500.0,27.2405,27.3428,27.2213,27.3428,150500.0
2008-03-25 10:50:00,42.77,42.81,42.66,42.66,36800.0,27.3428,27.3683,27.2724,27.2724,36800.0
2008-03-25 10:55:00,42.67,42.69,42.57,42.69,45800.0,27.2788,27.2916,27.2149,27.2916,45800.0
2008-03-25 11:00:00,42.7,42.77,42.62,42.75,36800.0,27.298,27.3428,27.2469,27.33,36800.0
2008-03-25 11:05:00,42.76,42.76,42.66,42.7,42700.0,27.3364,27.3364,27.2724,27.298,42700.0
2008-03-25 11:10:00,42.7,42.79,42.69,42.79,42900.0,27.298,27.3555,27.2916,27.3555,42900.0
2008-03-25 11:15:00,42.79,42.86,42.55,42.57,90400.0,27.3555,27.4003,27.2021,27.2149,90400.0
2008-03-25 11:20:00,42.57,42.6,42.55,42.57,41800.0,27.2149,27.2341,27.2021,27.2149,41800.0
2008-03-25 11:25:00,42.58,42.68,42.55,42.66,43200.0,27.2213,27.2852,27.2021,27.2724,43200.0
2008-03-25 11:30:00,42.67,42.83,42.65,42.8,52300.0,27.2788,27.3811,27.266,27.3619,52300.0
2008-03-25 11:35:00,42.8,42.81,42.7,42.76,99800.0,27.3619,27.3683,27.298,27.3364,99800.0
2008-03-25 11:40:00,42.78,42.82,42.77,42.8,53900.0,27.3492,27.3747,27.3428,27.3619,53900.0
2008-03-25 11:45:00,42.8,42.8,42.65,42.65,32200.0,27.3619,27.3619,27.266,27.266,32200.0
2008-03-25 11:50:00,42.66,42.83,42.64,42.69,88000.0,27.2724,27.3811,27.2597,27.2916,88000.0
2008-03-25 11:55:00,42.69,42.69,42.52,42.59,33800.0,27.2916,27.2916,27.1829,27.2277,33800.0
2008-03-25 12:00:00,42.6,42.72,42.57,42.72,59700.0,27.2341,27.3108,27.2149,27.3108,59700.0
2008-03-25 12:05:00,42.72,42.72,42.57,42.59,55200.0,27.3108,27.3108,27.2149,27.2277,55200.0
2008-03-25 12:10:00,42.58,42.63,42.57,42.62,34200.0,27.2213,27.2533,27.2149,27.2469,34200.0
2008-03-25 12:15:00,42.62,42.68,42.61,42.67,33600.0,27.2469,27.2852,27.2405,27.2788,33600.0
2008-03-25 12:20:00,42.67,42.71,42.59,42.6,35300.0,27.2788,27.3044,27.2277,27.2341,35300.0
2008-03-25 12:25:00,42.59,42.72,42.59,42.68,45800.0,27.2277,27.3108,27.2277,27.2852,45800.0
2008-03-25 12:30:00,42.68,42.7,42.53,42.53,40900.0,27.2852,27.298,27.1893,27.1893,40900.0
2008-03-25 12:35:00,42.52,42.58,42.5,42.51,21700.0,27.1829,27.2213,27.1702,27.1765,21700.0
2008-03-25 12:40:00,42.52,42.59,42.5,42.57,18100.0,27.1829,27.2277,27.1702,27.2149,18100.0
2008-03-25 12:45:00,42.56,42.59,42.51,42.55,20400.0,27.2085,27.2277,27.1765,27.2021,20400.0
2008-03-25 12:50:00,42.55,42.66,42.54,42.54,33900.0,27.2021,27.2724,27.1957,27.1957,33900.0
2008-03-25 12:55:00,42.54,42.57,42.5,42.51,36200.0,27.1957,27.2149,27.1702,27.1765,36200.0
2008-03-25 13:00:00,42.52,42.53,42.46,42.46,42500.0,27.1829,27.1893,27.1446,27.1446,42500.0
2008-03-25 13:05:00,42.46,42.5,42.45,42.49,30200.0,27.1446,27.1702,27.1382,27.1638,30200.0
2008-03-25 13:10:00,42.49,42.51,42.44,42.47,34400.0,27.1638,27.1765,27.1318,27.151,34400.0
2008-03-25 13:15:00,42.47,42.57,42.46,42.5,40500.0,27.151,27.2149,27.1446,27.1702,40500.0
2008-03-25 13:20:00,42.49,42.53,42.43,42.47,45100.0,27.1638,27.1893,27.1254,27.151,45100.0
2008-03-25 13:25:00,42.47,42.5,42.45,42.5,17900.0,27.151,27.1702,27.1382,27.1702,17900.0
2008-03-25 13:30:00,42.51,42.58,42.49,42.52,38300.0,27.1765,27.2213,27.1638,27.1829,38300.0
2008-03-25 13:35:00,42.51,42.54,42.42,42.46,26200.0,27.1765,27.1957,27.119,27.1446,26200.0
2008-03-25 13:40:00,42.46,42.53,42.44,42.53,15700.0,27.1446,27.1893,27.1318,27.1893,15700.0
2008-03-25 13:45:00,42.52,42.56,42.51,42.53,28800.0,27.1829,27.2085,27.1765,27.1893,28800.0
2008-03-25 13:50:00,42.53,42.55,42.52,42.54,18600.0,27.1893,27.2021,27.1829,27.1957,18600.0
2008-03-25 13:55:00,42.53,42.58,42.53,42.57,18700.0,27.1893,27.2213,27.1893,27.2149,18700.0
2008-03-25 14:00:00,42.57,42.58,42.5,42.57,28500.0,27.2149,27.2213,27.1702,27.2149,28500.0
2008-03-25 14:05:00,42.57,42.61,42.57,42.6,26100.0,27.2149,27.2405,27.2149,27.2341,26100.0
2008-03-25 14:10:00,42.6,42.6,42.53,42.58,26800.0,27.2341,27.2341,27.1893,27.2213,26800.0
2008-03-25 14:15:00,42.57,42.62,42.55,42.59,37200.0,27.2149,27.2469,27.2021,27.2277,37200.0
2008-03-25 14:20:00,42.61,42.62,42.58,42.61,22600.0,27.2405,27.2469,27.2213,27.2405,22600.0
2008-03-25 14:25:00,42.62,42.62,42.55,42.56,27700.0,27.2469,27.2469,27.2021,27.2085,27700.0
2008-03-25 14:30:00,42.57,42.58,42.52,42.55,26700.0,27.2149,27.2213,27.1829,27.2021,26700.0
2008-03-25 14:35:00,42.56,42.57,42.52,42.56,24600.0,27.2085,27.2149,27.1829,27.2085,24600.0
2008-03-25 14:40:00,42.56,42.63,42.53,42.6,33800.0,27.2085,27.2533,27.1893,27.2341,33800.0
2008-03-25 14:45:00,42.61,42.68,42.6,42.67,26800.0,27.2405,27.2852,27.2341,27.2788,26800.0
2008-03-25 14:50:00,42.67,42.76,42.67,42.75,44300.0,27.2788,27.3364,27.2788,27.33,44300.0
2008-03-25 14:55:00,42.76,42.85,42.74,42.83,75800.0,27.3364,27.3939,27.3236,27.3811,75800.0
2008-03-25 15:00:00,42.82,42.99,42.82,42.94,153000.0,27.3747,27.4834,27.3747,27.4514,153000.0
2008-03-25 15:05:00,42.94,42.97,42.82,42.83,77400.0,27.4514,27.4706,27.3747,27.3811,77400.0
2008-03-25 15:10:00,42.83,42.84,42.72,42.73,90100.0,27.3811,27.3875,27.3108,27.3172,90100.0
2008-03-25 15:15:00,42.73,42.78,42.7,42.73,53000.0,27.3172,27.3492,27.298,27.3172,53000.0
2008-03-25 15:20:00,42.74,42.87,42.72,42.87,81700.0,27.3236,27.4067,27.3108,27.4067,81700.0
2008-03-25 15:25:00,42.87,42.9,42.84,42.88,195200.0,27.4067,27.4259,27.3875,27.4131,195200.0
2008-03-25 15:30:00,42.88,42.93,42.82,42.82,82500.0,27.4131,27.4451,27.3747,27.3747,82500.0
2008-03-25 15:35:00,42.83,42.84,42.75,42.82,57400.0,27.3811,27.3875,27.33,27.3747,57400.0
2008-03-25 15:40:00,42.82,42.87,42.69,42.71,98300.0,27.3747,27.4067,27.2916,27.3044,98300.0
2008-03-25 15:45:00,42.7,42.75,42.66,42.73,96400.0,27.298,27.33,27.2724,27.3172,96400.0
2008-03-25 15:50:00,42.72,42.73,42.54,42.58,132700.0,27.3108,27.3172,27.1957,27.2213,132700.0
2008-03-25 15:55:00,42.58,42.68,42.54,42.68,171100.0,27.2213,27.2852,27.1957,27.2852,171100.0
2008-03-26 09:30:00,42.56,42.75,42.55,42.62,77500.0,27.2085,27.33,27.2021,27.2469,77500.0
2008-03-26 09:35:00,42.62,42.64,42.44,42.48,51900.0,27.2469,27.2597,27.1318,27.1574,51900.0
2008-03-26 09:40:00,42.51,42.59,42.4,42.45,38400.0,27.1765,27.2277,27.1062,27.1382,38400.0
2008-03-26 09:45:00,42.43,42.49,42.27,42.37,43900.0,27.1254,27.1638,27.0231,27.087,43900.0
2008-03-26 09:50:00,42.4,42.6,42.4,42.51,19700.0,27.1062,27.2341,27.1062,27.1765,19700.0
2008-03-26 09:55:00,42.51,42.72,42.51,42.72,50900.0,27.1765,27.3108,27.1765,27.3108,50900.0
2008-03-26 10:00:00,42.72,42.76,42.48,42.49,49100.0,27.3108,27.3364,27.1574,27.1638,49100.0
2008-03-26 10:05:00,42.47,42.62,42.47,42.59,27200.0,27.151,27.2469,27.151,27.2277,27200.0
2008-03-26 10:10:00,42.58,42.63,42.47,42.55,42100.0,27.2213,27.2533,27.151,27.2021,42100.0
2008-03-26 10:15:00,42.51,42.64,42.5,42.6,20700.0,27.1765,27.2597,27.1702,27.2341,20700.0
2008-03-26 10:20:00,42.62,42.73,42.6,42.71,34200.0,27.2469,27.3172,27.2341,27.3044,34200.0
2008-03-26 10:25:00,42.73,42.74,42.58,42.66,22700.0,27.3172,27.3236,27.2213,27.2724,22700.0
2008-03-26 10:30:00,42.64,42.65,42.44,42.44,47800.0,27.2597,27.266,27.1318,27.1318,47800.0
2008-03-26 10:35:00,42.44,42.44,42.34,42.4,39400.0,27.1318,27.1318,27.0679,27.1062,39400.0
2008-03-26 10:40:00,42.4,42.4,42.33,42.36,25000.0,27.1062,27.1062,27.0615,27.0807,25000.0
2008-03-26 10:45:00,42.35,42.36,42.25,42.26,23200.0,27.0743,27.0807,27.0103,27.0167,23200.0
2008-03-26 10:50:00,42.25,42.36,42.25,42.35,28900.0,27.0103,27.0807,27.0103,27.0743,28900.0
2008-03-26 10:55:00,42.35,42.42,42.35,42.36,20500.0,27.0743,27.119,27.0743,27.0807,20500.0
2008-03-26 11:00:00,42.37,42.37,42.25,42.27,38700.0,27.087,27.087,27.0103,27.0231,38700.0
2008-03-26 11:05:00,42.27,42.43,42.27,42.39,53000.0,27.0231,27.1254,27.0231,27.0998,53000.0
2008-03-26 11:10:00,42.38,42.39,42.27,42.32,21300.0,27.0934,27.0998,27.0231,27.0551,21300.0
2008-03-26 11:15:00,42.32,42.33,42.21,42.29,41800.0,27.0551,27.0615,26.9848,27.0359,41800.0
2008-03-26 11:20:00,42.28,42.34,42.24,42.31,16300.0,27.0295,27.0679,27.0039,27.0487,16300.0
2008-03-26 11:25:00,42.33,42.35,42.29,42.29,34000.0,27.0615,27.0743,27.0359,27.0359,34000.0
2008-03-26 11:30:00,42.29,42.3,42.27,42.3,26000.0,27.0359,27.0423,27.0231,27.0423,26000.0
2008-03-26 11:35:00,42.3,42.3,42.22,42.24,14400.0,27.0423,27.0423,26.9912,27.0039,14400.0
2008-03-26 11:40:00,42.24,42.31,42.14,42.14,34300.0,27.0039,27.0487,26.94,26.94,34300.0
2008-03-26 11:45:00,42.14,42.24,42.12,42.14,47100.0,26.94,27.0039,26.9272,26.94,47100.0
2008-03-26 11:50:00,42.14,42.22,42.04,42.22,65800.0,26.94,26.9912,26.8761,26.9912,65800.0
2008-03-26 11:55:00,42.21,42.25,42.15,42.15,14900.0,26.9848,27.0103,26.9464,26.9464,14900.0
2008-03-26 12:00:00,42.15,42.18,42.09,42.09,17100.0,26.9464,26.9656,26.908,26.908,17100.0
2008-03-26 12:05:00,42.09,42.19,42.06,42.18,15900.0,26.908,26.972,26.8889,26.9656,15900.0
2008-03-26 12:10:00,42.17,42.22,42.12,42.21,27100.0,26.9592,26.9912,26.9272,26.9848,27100.0
2008-03-26 12:15:00,42.21,42.26,42.15,42.23,38400.0,26.9848,27.0167,26.9464,26.9975,38400.0
2008-03-26 12:20:00,42.24,42.31,42.23,42.28,18200.0,27.0039,27.0487,26.9975,27.0295,18200.0
2008-03-26 12:25:00,42.26,42.33,42.26,42.33,16300.0,27.0167,27.0615,27.0167,27.0615,16300.0
2008-03-26 12:30:00,42.34,42.4,42.33,42.37,17100.0,27.0679,27.1062,27.0615,27.087,17100.0
2008-03-26 12:35:00,42.38,42.4,42.37,42.4,13200.0,27.0934,27.1062,27.087,27.1062,13200.0
2008-03-26 12:40:00,42.39,42.42,42.29,42.34,18700.0,27.0998,27.119,27.0359,27.0679,18700.0
2008-03-26 12:45:00,42.34,42.42,42.32,42.39,12500.0,27.0679,27.119,27.0551,27.0998,12500.0
2008-03-26 12:50:00,42.39,42.39,42.29,42.36,14000.0,27.0998,27.0998,27.0359,27.0807,14000.0
2008-03-26 12:55:00,42.35,42.47,42.35,42.44,9800.0,27.0743,27.151,27.0743,27.1318,9800.0
2008-03-26 13:00:00,42.44,42.48,42.41,42.47,11300.0,27.1318,27.1574,27.1126,27.151,11300.0
2008-03-26 13:05:00,42.46,42.51,42.41,42.42,11600.0,27.1446,27.1765,27.1126,27.119,11600.0
2008-03-26 13:10:00,42.42,42.48,42.41,42.46,10300.0,27.119,27.1574,27.1126,27.1446,10300.0
2008-03-26 13:15:00,42.48,42.49,42.46,42.46,5700.0,27.1574,27.1638,27.1446,27.1446,5700.0
2008-03-26 13:20:00,42.48,42.5,42.46,42.48,11200.0,27.1574,27.1702,27.1446,27.1574,11200.0
2008-03-26 13:25:00,42.48,42.49,42.4,42.41,14900.0,27.1574,27.1638,27.1062,27.1126,14900.0
2008-03-26 13:30:00,42.4,42.4,42.25,42.27,16400.0,27.1062,27.1062,27.0103,27.0231,16400.0
2008-03-26 13:35:00,42.27,42.34,42.27,42.32,8500.0,27.0231,27.0679,27.0231,27.0551,8500.0
2008-03-26 13:40:00,42.32,42.33,42.27,42.28,18200.0,27.0551,27.0615,27.0231,27.0295,18200.0
2008-03-26 13:45:00,42.27,42.28,42.22,42.25,22400.0,27.0231,27.0295,26.9912,27.0103,22400.0
2008-03-26 13:50:00,42.25,42.38,42.25,42.34,19000.0,27.0103,27.0934,27.0103,27.0679,19000.0
2008-03-26 13:55:00,42.34,42.35,42.33,42.34,15200.0,27.0679,27.0743,27.0615,27.0679,15200.0
2008-03-26 14:00:00,42.34,42.34,42.28,42.3,26600.0,27.0679,27.0679,27.0295,27.0423,26600.0
2008-03-26 14:05:00,42.3,42.35,42.3,42.34,25600.0,27.0423,27.0743,27.0423,27.0679,25600.0
2008-03-26 14:10:00,42.35,42.41,42.34,42.41,22600.0,27.0743,27.1126,27.0679,27.1126,22600.0
2008-03-26 14:15:00,42.41,42.42,42.33,42.37,18500.0,27.1126,27.119,27.0615,27.087,18500.0
2008-03-26 14:20:00,42.38,42.38,42.34,42.34,21800.0,27.0934,27.0934,27.0679,27.0679,21800.0
2008-03-26 14:25:00,42.35,42.4,42.31,42.38,19700.0,27.0743,27.1062,27.0487,27.0934,19700.0
2008-03-26 14:30:00,42.37,42.44,42.31,42.42,22700.0,27.087,27.1318,27.0487,27.119,22700.0
2008-03-26 14:35:00,42.42,42.46,42.42,42.43,19500.0,27.119,27.1446,27.119,27.1254,19500.0
2008-03-26 14:40:00,42.43,42.46,42.31,42.32,28200.0,27.1254,27.1446,27.0487,27.0551,28200.0
2008-03-26 14:45:00,42.31,42.4,42.31,42.37,31000.0,27.0487,27.1062,27.0487,27.087,31000.0
2008-03-26 14:50:00,42.37,42.42,42.35,42.39,15400.0,27.087,27.119,27.0743,27.0998,15400.0
2008-03-26 14:55:00,42.39,42.53,42.36,42.53,42800.0,27.0998,27.1893,27.0807,27.1893,42800.0
2008-03-26 15:00:00,42.53,42.57,42.41,42.51,51400.0,27.1893,27.2149,27.1126,27.1765,51400.0
2008-03-26 15:05:00,42.51,42.57,42.48,42.54,19400.0,27.1765,27.2149,27.1574,27.1957,19400.0
2008-03-26 15:10:00,42.54,42.55,42.42,42.45,40500.0,27.1957,27.2021,27.119,27.1382,40500.0
2008-03-26 15:15:00,42.45,42.46,42.41,42.42,26200.0,27.1382,27.1446,27.1126,27.119,26200.0
2008-03-26 15:20:00,42.42,42.44,42.37,42.4,29600.0,27.119,27.1318,27.087,27.1062,29600.0
2008-03-26 15:25:00,42.4,42.43,42.31,42.36,34500.0,27.1062,27.1254,27.0487,27.0807,34500.0
2008-03-26 15:30:00,42.37,42.38,42.32,42.34,32300.0,27.087,27.0934,27.0551,27.0679,32300.0
2008-03-26 15:35:00,42.34,42.37,42.28,42.36,33400.0,27.0679,27.087,27.0295,27.0807,33400.0
2008-03-26 15:40:00,42.36,42.43,42.3,42.41,60600.0,27.0807,27.1254,27.0423,27.1126,60600.0
2008-03-26 15:45:00,42.4,42.48,42.4,42.47,32700.0,27.1062,27.1574,27.1062,27.151,32700.0
2008-03-26 15:50:00,42.45,42.47,42.38,42.44,134000.0,27.1382,27.151,27.0934,27.1318,134000.0
2008-03-26 15:55:00,42.44,42.46,42.38,42.41,113700.0,27.1318,27.1446,27.0934,27.1126,113700.0
2008-03-27 09:30:00,41.38,41.99,41.3,41.73,210600.0,26.4541,26.8441,26.403,26.6779,210600.0
2008-03-27 09:35:00,41.74,41.93,41.7,41.85,50500.0,26.6843,26.8058,26.6587,26.7546,50500.0
2008-03-27 09:40:00,41.86,42.06,41.86,41.98,44400.0,26.761,26.8889,26.761,26.8377,44400.0
2008-03-27 09:45:00,41.96,42.18,41.77,42.16,336300.0,26.8249,26.9656,26.7035,26.9528,336300.0
2008-03-27 09:50:00,42.14,42.26,42.09,42.23,65200.0,26.94,27.0167,26.908,26.9975,65200.0
2008-03-27 09:55:00,42.2,42.4,42.2,42.34,60700.0,26.9784,27.1062,26.9784,27.0679,60700.0
2008-03-27 10:00:00,42.35,42.55,42.28,42.46,62600.0,27.0743,27.2021,27.0295,27.1446,62600.0
2008-03-27 10:05:00,42.46,42.48,42.26,42.27,47100.0,27.1446,27.1574,27.0167,27.0231,47100.0
2008-03-27 10:10:00,42.27,42.43,42.26,42.35,48300.0,27.0231,27.1254,27.0167,27.0743,48300.0
2008-03-27 10:15:00,42.34,42.36,42.22,42.24,37100.0,27.0679,27.0807,26.9912,27.0039,37100.0
2008-03-27 10:20:00,42.24,42.25,42.04,42.13,49500.0,27.0039,27.0103,26.8761,26.9336,49500.0
2008-03-27 10:25:00,42.11,42.18,41.94,41.99,39600.0,26.9208,26.9656,26.8121,26.8441,39600.0
2008-03-27 10:30:00,42.0,42.13,41.94,41.94,46000.0,26.8505,26.9336,26.8121,26.8121,46000.0
2008-03-27 10:35:00,41.94,41.94,41.9,41.92,60200.0,26.8121,26.8121,26.7866,26.7994,60200.0
2008-03-27 10:40:00,41.92,41.92,41.8,41.8,64100.0,26.7994,26.7994,26.7226,26.7226,64100.0
2008-03-27 10:45:00,41.8,41.83,41.76,41.76,82100.0,26.7226,26.7418,26.6971,26.6971,82100.0
2008-03-27 10:50:00,41.76,41.76,41.64,41.64,96700.0,26.6971,26.6971,26.6204,26.6204,96700.0
2008-03-27 10:55:00,41.66,41.7,41.56,41.68,89500.0,26.6331,26.6587,26.5692,26.6459,89500.0
2008-03-27 11:00:00,41.69,41.72,41.65,41.68,39800.0,26.6523,26.6715,26.6268,26.6459,39800.0
2008-03-27 11:05:00,41.67,41.72,41.64,41.71,87000.0,26.6395,26.6715,26.6204,26.6651,87000.0
2008-03-27 11:10:00,41.71,41.73,41.65,41.65,82800.0,26.6651,26.6779,26.6268,26.6268,82800.0
2008-03-27 11:15:00,41.66,41.84,41.64,41.79,77500.0,26.6331,26.7482,26.6204,26.7163,77500.0
2008-03-27 11:20:00,41.79,41.87,41.61,41.63,50100.0,26.7163,26.7674,26.6012,26.614,50100.0
2008-03-27 11:25:00,41.66,41.66,41.6,41.64,63400.0,26.6331,26.6331,26.5948,26.6204,63400.0
2008-03-27 11:30:00,41.64,41.78,41.62,41.78,45400.0,26.6204,26.7099,26.6076,26.7099,45400.0
2008-03-27 11:35:00,41.78,41.98,41.77,41.95,51000.0,26.7099,26.8377,26.7035,26.8185,51000.0
2008-03-27 11:40:00,41.95,42.08,41.93,42.01,80700.0,26.8185,26.9016,26.8058,26.8569,80700.0
2008-03-27 11:45:00,42.03,42.05,41.97,42.04,31500.0,26.8697,26.8825,26.8313,26.8761,31500.0
2008-03-27 11:50:00,42.04,42.06,42.0,42.0,13500.0,26.8761,26.8889,26.8505,26.8505,13500.0
2008-03-27 11:55:00,42.0,42.01,41.95,41.95,22800.0,26.8505,26.8569,26.8185,26.8185,22800.0
2008-03-27 12:00:00,41.94,41.97,41.9,41.95,27600.0,26.8121,26.8313,26.7866,26.8185,27600.0
2008-03-27 12:05:00,41.96,42.02,41.96,42.02,29400.0,26.8249,26.8633,26.8249,26.8633,29400.0
2008-03-27 12:10:00,42.01,42.16,42.0,42.14,28200.0,26.8569,26.9528,26.8505,26.94,28200.0
2008-03-27 12:15:00,42.14,42.28,42.14,42.27,48900.0,26.94,27.0295,26.94,27.0231,48900.0
2008-03-27 12:20:00,42.27,42.29,42.18,42.21,23700.0,27.0231,27.0359,26.9656,26.9848,23700.0
2008-03-27 12:25:00,42.2,42.29,42.2,42.29,18700.0,26.9784,27.0359,26.9784,27.0359,18700.0
2008-03-27 12:30:00,42.27,42.42,42.27,42.42,49400.0,27.0231,27.119,27.0231,27.119,49400.0
2008-03-27 12:35:00,42.42,42.5,42.39,42.5,22100.0,27.119,27.1702,27.0998,27.1702,22100.0
2008-03-27 12:40:00,42.5,42.5,42.39,42.5,25900.0,27.1702,27.1702,27.0998,27.1702,25900.0
2008-03-27 12:45:00,42.5,42.51,42.43,42.43,17300.0,27.1702,27.1765,27.1254,27.1254,17300.0
2008-03-27 12:50:00,42.43,42.44,42.37,42.41,11300.0,27.1254,27.1318,27.087,27.1126,11300.0
2008-03-27 12:55:00,42.41,42.44,42.31,42.31,20100.0,27.1126,27.1318,27.0487,27.0487,20100.0
2008-03-27 13:00:00,42.3,42.32,42.25,42.28,21200.0,27.0423,27.0551,27.0103,27.0295,21200.0
2008-03-27 13:05:00,42.28,42.35,42.28,42.35,13500.0,27.0295,27.0743,27.0295,27.0743,13500.0
2008-03-27 13:10:00,42.35,42.46,42.34,42.46,9900.0,27.0743,27.1446,27.0679,27.1446,9900.0
2008-03-27 13:15:00,42.48,42.5,42.42,42.42,10800.0,27.1574,27.1702,27.119,27.119,10800.0
2008-03-27 13:20:00,42.42,42.45,42.38,42.45,20300.0,27.119,27.1382,27.0934,27.1382,20300.0
2008-03-27 13:25:00,42.45,42.48,42.37,42.37,18400.0,27.1382,27.1574,27.087,27.087,18400.0
2008-03-27 13:30:00,42.36,42.41,42.33,42.34,31500.0,27.0807,27.1126,27.0615,27.0679,31500.0
2008-03-27 13:35:00,42.36,42.37,42.21,42.23,25200.0,27.0807,27.087,26.9848,26.9975,25200.0
2008-03-27 13:40:00,42.24,42.29,42.14,42.23,21500.0,27.0039,27.0359,26.94,26.9975,21500.0
2008-03-27 13:45:00,42.22,42.23,42.12,42.12,22800.0,26.9912,26.9975,26.9272,26.9272,22800.0
2008-03-27 13:50:00,42.12,42.22,42.11,42.22,11600.0,26.9272,26.9912,26.9208,26.9912,11600.0
2008-03-27 13:55:00,42.21,42.23,42.16,42.19,9200.0,26.9848,26.9975,26.9528,26.972,9200.0
2008-03-27 14:00:00,42.19,42.19,42.07,42.08,7800.0,26.972,26.972,26.8953,26.9016,7800.0
2008-03-27 14:05:00,42.06,42.1,42.01,42.09,13200.0,26.8889,26.9144,26.8569,26.908,13200.0
2008-03-27 14:10:00,42.09,42.11,42.01,42.01,22000.0,26.908,26.9208,26.8569,26.8569,22000.0
2008-03-27 14:15:00,42.0,42.02,41.96,42.0,60200.0,26.8505,26.8633,26.8249,26.8505,60200.0
2008-03-27 14:20:00,41.99,42.0,41.92,42.0,34800.0,26.8441,26.8505,26.7994,26.8505,34800.0
2008-03-27 14:25:00,42.0,42.0,41.92,41.92,38800.0,26.8505,26.8505,26.7994,26.7994,38800.0
2008-03-27 14:30:00,41.93,42.0,41.93,42.0,21100.0,26.8058,26.8505,26.8058,26.8505,21100.0
2008-03-27 14:35:00,42.0,42.15,41.98,42.12,26600.0,26.8505,26.9464,26.8377,26.9272,26600.0
2008-03-27 14:40:00,42.13,42.22,42.1,42.13,25100.0,26.9336,26.9912,26.9144,26.9336,25100.0
2008-03-27 14:45:00,42.13,42.22,42.1,42.2,12500.0,26.9336,26.9912,26.9144,26.9784,12500.0
2008-03-27 14:50:00,42.19,42.27,42.17,42.19,19400.0,26.972,27.0231,26.9592,26.972,19400.0
2008-03-27 14:55:00,42.2,42.21,42.05,42.05,42200.0,26.9784,26.9848,26.8825,26.8825,42200.0
2008-03-27 15:00:00,42.05,42.21,42.02,42.19,36500.0,26.8825,26.9848,26.8633,26.972,36500.0
2008-03-27 15:05:00,42.18,42.23,42.11,42.2,29100.0,26.9656,26.9975,26.9208,26.9784,29100.0
2008-03-27 15:10:00,42.19,42.23,42.11,42.22,25200.0,26.972,26.9975,26.9208,26.9912,25200.0
2008-03-27 15:15:00,42.21,42.22,42.13,42.18,81700.0,26.9848,26.9912,26.9336,26.9656,81700.0
2008-03-27 15:20:00,42.18,42.2,42.07,42.09,21500.0,26.9656,26.9784,26.8953,26.908,21500.0
2008-03-27 15:25:00,42.09,42.2,42.04,42.12,32300.0,26.908,26.9784,26.8761,26.9272,32300.0
2008-03-27 15:30:00,42.11,42.11,42.04,42.04,54200.0,26.9208,26.9208,26.8761,26.8761,54200.0
2008-03-27 15:35:00,42.03,42.05,41.86,41.86,37000.0,26.8697,26.8825,26.761,26.761,37000.0
2008-03-27 15:40:00,41.87,41.96,41.87,41.91,61600.0,26.7674,26.8249,26.7674,26.793,61600.0
2008-03-27 15:45:00,41.9,41.95,41.85,41.9,51400.0,26.7866,26.8185,26.7546,26.7866,51400.0
2008-03-27 15:50:00,41.88,41.93,41.8,41.92,83500.0,26.7738,26.8058,26.7226,26.7994,83500.0
2008-03-27 15:55:00,41.91,42.03,41.9,41.91,189600.0,26.793,26.8697,26.7866,26.793,189600.0
2008-03-28 09:30:00,42.06,42.76,41.86,42.73,130700.0,26.8889,27.3364,26.761,27.3172,130700.0
2008-03-28 09:35:00,42.68,42.68,42.32,42.38,46400.0,27.2852,27.2852,27.0551,27.0934,46400.0
2008-03-28 09:40:00,42.34,42.36,42.3,42.3,31900.0,27.0679,27.0807,27.0423,27.0423,31900.0
2008-03-28 09:45:00,42.31,42.34,42.19,42.31,41500.0,27.0487,27.0679,26.972,27.0487,41500.0
2008-03-28 09:50:00,42.29,42.57,42.29,42.47,39100.0,27.0359,27.2149,27.0359,27.151,39100.0
2008-03-28 09:55:00,42.49,42.6,42.49,42.5,22700.0,27.1638,27.2341,27.1638,27.1702,22700.0
2008-03-28 10:00:00,42.49,42.67,42.44,42.65,37300.0,27.1638,27.2788,27.1318,27.266,37300.0
2008-03-28 10:05:00,42.66,42.67,42.57,42.67,25900.0,27.2724,27.2788,27.2149,27.2788,25900.0
2008-03-28 10:10:00,42.68,42.73,42.52,42.54,63400.0,27.2852,27.3172,27.1829,27.1957,63400.0
2008-03-28 10:15:00,42.54,42.65,42.5,42.65,50900.0,27.1957,27.266,27.1702,27.266,50900.0
2008-03-28 10:20:00,42.65,42.76,42.61,42.76,45100.0,27.266,27.3364,27.2405,27.3364,45100.0
2008-03-28 10:25:00,42.76,42.86,42.75,42.82,41500.0,27.3364,27.4003,27.33,27.3747,41500.0
2008-03-28 10:30:00,42.81,42.87,42.77,42.77,60900.0,27.3683,27.4067,27.3428,27.3428,60900.0
2008-03-28 10:35:00,42.77,42.8,42.55,42.57,54100.0,27.3428,27.3619,27.2021,27.2149,54100.0
2008-03-28 10:40:00,42.57,42.67,42.44,42.66,58900.0,27.2149,27.2788,27.1318,27.2724,58900.0
2008-03-28 10:45:00,42.65,42.75,42.64,42.7,21900.0,27.266,27.33,27.2597,27.298,21900.0
2008-03-28 10:50:00,42.7,42.78,42.64,42.69,23000.0,27.298,27.3492,27.2597,27.2916,23000.0
2008-03-28 10:55:00,42.69,42.74,42.58,42.72,34900.0,27.2916,27.3236,27.2213,27.3108,34900.0
2008-03-28 11:00:00,42.72,42.8,42.67,42.73,24500.0,27.3108,27.3619,27.2788,27.3172,24500.0
2008-03-28 11:05:00,42.74,42.82,42.71,42.72,26800.0,27.3236,27.3747,27.3044,27.3108,26800.0
2008-03-28 11:10:00,42.72,42.82,42.7,42.78,21100.0,27.3108,27.3747,27.298,27.3492,21100.0
2008-03-28 11:15:00,42.79,42.81,42.73,42.74,37900.0,27.3555,27.3683,27.3172,27.3236,37900.0
2008-03-28 11:20:00,42.73,42.83,42.72,42.75,43900.0,27.3172,27.3811,27.3108,27.33,43900.0
2008-03-28 11:25:00,42.76,42.83,42.75,42.83,12700.0,27.3364,27.3811,27.33,27.3811,12700.0
2008-03-28 11:30:00,42.84,43.0,42.8,42.99,46500.0,27.3875,27.4898,27.3619,27.4834,46500.0
2008-03-28 11:35:00,42.99,43.0,42.94,42.95,34800.0,27.4834,27.4898,27.4514,27.4578,34800.0
2008-03-28 11:40:00,42.97,43.0,42.89,42.97,24600.0,27.4706,27.4898,27.4195,27.4706,24600.0
2008-03-28 11:45:00,42.99,43.0,42.9,42.91,18400.0,27.4834,27.4898,27.4259,27.4323,18400.0
2008-03-28 11:50:00,42.91,42.98,42.9,42.97,26300.0,27.4323,27.477,27.4259,27.4706,26300.0
2008-03-28 11:55:00,43.0,43.0,42.89,42.91,31200.0,27.4898,27.4898,27.4195,27.4323,31200.0
2008-03-28 12:00:00,42.9,42.91,42.77,42.8,29900.0,27.4259,27.4323,27.3428,27.3619,29900.0
2008-03-28 12:05:00,42.82,42.89,42.73,42.73,31400.0,27.3747,27.4195,27.3172,27.3172,31400.0
2008-03-28 12:10:00,42.73,42.74,42.6,42.62,69500.0,27.3172,27.3236,27.2341,27.2469,69500.0
2008-03-28 12:15:00,42.63,42.65,42.53,42.55,60800.0,27.2533,27.266,27.1893,27.2021,60800.0
2008-03-28 12:20:00,42.55,42.63,42.53,42.59,45100.0,27.2021,27.2533,27.1893,27.2277,45100.0
2008-03-28 12:25:00,42.59,42.66,42.59,42.65,34600.0,27.2277,27.2724,27.2277,27.266,34600.0
2008-03-28 12:30:00,42.65,42.67,42.59,42.65,13600.0,27.266,27.2788,27.2277,27.266,13600.0
2008-03-28 12:35:00,42.65,42.65,42.58,42.6,14900.0,27.266,27.266,27.2213,27.2341,14900.0
2008-03-28 12:40:00,42.6,42.67,42.54,42.54,18900.0,27.2341,27.2788,27.1957,27.1957,18900.0
2008-03-28 12:45:00,42.53,42.58,42.48,42.48,22500.0,27.1893,27.2213,27.1574,27.1574,22500.0
2008-03-28 12:50:00,42.49,42.63,42.49,42.6,13100.0,27.1638,27.2533,27.1638,27.2341,13100.0
2008-03-28 12:55:00,42.6,42.63,42.56,42.62,51700.0,27.2341,27.2533,27.2085,27.2469,51700.0
2008-03-28 13:00:00,42.63,42.66,42.61,42.64,10400.0,27.2533,27.2724,27.2405,27.2597,10400.0
2008-03-28 13:05:00,42.64,42.66,42.62,42.64,10800.0,27.2597,27.2724,27.2469,27.2597,10800.0
2008-03-28 13:10:00,42.64,42.68,42.62,42.66,8900.0,27.2597,27.2852,27.2469,27.2724,8900.0
2008-03-28 13:15:00,42.66,42.71,42.61,42.61,12300.0,27.2724,27.3044,27.2405,27.2405,12300.0
2008-03-28 13:20:00,42.61,42.62,42.57,42.62,13000.0,27.2405,27.2469,27.2149,27.2469,13000.0
2008-03-28 13:25:00,42.61,42.63,42.59,42.6,14600.0,27.2405,27.2533,27.2277,27.2341,14600.0
2008-03-28 13:30:00,42.6,42.62,42.55,42.55,13900.0,27.2341,27.2469,27.2021,27.2021,13900.0
2008-03-28 13:35:00,42.56,42.68,42.54,42.66,23100.0,27.2085,27.2852,27.1957,27.2724,23100.0
2008-03-28 13:40:00,42.66,42.66,42.56,42.6,17800.0,27.2724,27.2724,27.2085,27.2341,17800.0
2008-03-28 13:45:00,42.58,42.64,42.58,42.6,10400.0,27.2213,27.2597,27.2213,27.2341,10400.0
2008-03-28 13:50:00,42.6,42.6,42.52,42.56,20300.0,27.2341,27.2341,27.1829,27.2085,20300.0
2008-03-28 13:55:00,42.56,42.63,42.55,42.59,186300.0,27.2085,27.2533,27.2021,27.2277,186300.0
2008-03-28 14:00:00,42.59,42.64,42.57,42.61,24600.0,27.2277,27.2597,27.2149,27.2405,24600.0
2008-03-28 14:05:00,42.63,42.64,42.58,42.59,26400.0,27.2533,27.2597,27.2213,27.2277,26400.0
2008-03-28 14:10:00,42.6,42.62,42.59,42.62,23300.0,27.2341,27.2469,27.2277,27.2469,23300.0
2008-03-28 14:15:00,42.62,42.65,42.58,42.6,28800.0,27.2469,27.266,27.2213,27.2341,28800.0
2008-03-28 14:20:00,42.61,42.65,42.58,42.6,28000.0,27.2405,27.266,27.2213,27.2341,28000.0
2008-03-28 14:25:00,42.6,42.65,42.56,42.6,29100.0,27.2341,27.266,27.2085,27.2341,29100.0
2008-03-28 14:30:00,42.61,42.66,42.59,42.6,24000.0,27.2405,27.2724,27.2277,27.2341,24000.0
2008-03-28 14:35:00,42.6,42.62,42.55,42.56,13200.0,27.2341,27.2469,27.2021,27.2085,13200.0
2008-03-28 14:40:00,42.56,42.6,42.54,42.55,14400.0,27.2085,27.2341,27.1957,27.2021,14400.0
2008-03-28 14:45:00,42.55,42.62,42.54,42.62,13200.0,27.2021,27.2469,27.1957,27.2469,13200.0
2008-03-28 14:50:00,42.62,42.62,42.52,42.52,16400.0,27.2469,27.2469,27.1829,27.1829,16400.0
2008-03-28 14:55:00,42.53,42.6,42.5,42.58,20500.0,27.1893,27.2341,27.1702,27.2213,20500.0
2008-03-28 15:00:00,42.58,42.58,42.49,42.51,29700.0,27.2213,27.2213,27.1638,27.1765,29700.0
2008-03-28 15:05:00,42.49,42.57,42.45,42.46,35000.0,27.1638,27.2149,27.1382,27.1446,35000.0
2008-03-28 15:10:00,42.47,42.48,42.38,42.38,22200.0,27.151,27.1574,27.0934,27.0934,22200.0
2008-03-28 15:15:00,42.38,42.38,42.27,42.33,37800.0,27.0934,27.0934,27.0231,27.0615,37800.0
2008-03-28 15:20:00,42.35,42.41,42.32,42.37,30400.0,27.0743,27.1126,27.0551,27.087,30400.0
2008-03-28 15:25:00,42.37,42.44,42.37,42.39,35700.0,27.087,27.1318,27.087,27.0998,35700.0
2008-03-28 15:30:00,42.4,42.42,42.32,42.4,41500.0,27.1062,27.119,27.0551,27.1062,41500.0
2008-03-28 15:35:00,42.39,42.4,42.29,42.29,53800.0,27.0998,27.1062,27.0359,27.0359,53800.0
2008-03-28 15:40:00,42.29,42.33,42.18,42.19,105900.0,27.0359,27.0615,26.9656,26.972,105900.0
2008-03-28 15:45:00,42.19,42.2,42.09,42.19,151200.0,26.972,26.9784,26.908,26.972,151200.0
2008-03-28 15:50:00,42.18,42.21,42.1,42.17,174700.0,26.9656,26.9848,26.9144,26.9592,174700.0
2008-03-28 15:55:00,42.17,42.34,42.16,42.31,200200.0,26.9592,27.0679,26.9528,27.0487,200200.0
2008-03-31 08:35:00,42.03,42.03,42.03,42.03,2000.0,26.8697,26.8697,26.8697,26.8697,2000.0
2008-03-31 08:40:00,42.03,42.03,42.03,42.03,0.0,26.8697,26.8697,26.8697,26.8697,0.0
2008-03-31 08:45:00,42.03,42.03,42.03,42.03,0.0,26.8697,26.8697,26.8697,26.8697,0.0
2008-03-31 08:50:00,42.03,42.03,42.03,42.03,0.0,26.8697,26.8697,26.8697,26.8697,0.0
2008-03-31 08:55:00,41.75,41.75,41.5,41.5,2000.0,26.6907,26.6907,26.5309,26.5309,2000.0
2008-03-31 09:00:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:05:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:10:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:15:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:20:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:25:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:30:00,42.18,42.27,41.54,41.7,128800.0,26.9656,27.0231,26.5564,26.6587,128800.0
2008-03-31 09:35:00,41.62,41.73,41.42,41.69,81200.0,26.6076,26.6779,26.4797,26.6523,81200.0
2008-03-31 09:40:00,41.73,41.89,41.6,41.67,64200.0,26.6779,26.7802,26.5948,26.6395,64200.0
2008-03-31 09:45:00,41.67,41.74,41.45,41.45,63300.0,26.6395,26.6843,26.4989,26.4989,63300.0
2008-03-31 09:50:00,41.46,41.48,41.27,41.29,75800.0,26.5053,26.5181,26.3838,26.3966,75800.0
2008-03-31 09:55:00,41.3,41.3,41.1,41.1,92200.0,26.403,26.403,26.2751,26.2751,92200.0
2008-03-31 10:00:00,41.11,41.4,41.07,41.29,213200.0,26.2815,26.4669,26.256,26.3966,213200.0
2008-03-31 10:05:00,41.3,41.3,41.1,41.11,55900.0,26.403,26.403,26.2751,26.2815,55900.0
2008-03-31 10:10:00,41.11,41.12,40.95,41.02,61900.0,26.2815,26.2879,26.1792,26.224,61900.0
2008-03-31 10:15:00,41.03,41.03,40.7,40.81,255500.0,26.2304,26.2304,26.0194,26.0897,255500.0
2008-03-31 10:20:00,40.81,40.96,40.76,40.76,58300.0,26.0897,26.1856,26.0578,26.0578,58300.0
2008-03-31 10:25:00,40.76,40.88,40.75,40.84,40100.0,26.0578,26.1345,26.0514,26.1089,40100.0
2008-03-31 10:30:00,40.85,40.96,40.64,40.67,138000.0,26.1153,26.1856,25.9811,26.0002,138000.0
2008-03-31 10:35:00,40.67,40.76,40.63,40.69,80200.0,26.0002,26.0578,25.9747,26.013,80200.0
2008-03-31 10:40:00,40.7,40.73,40.56,40.69,128000.0,26.0194,26.0386,25.9299,26.013,128000.0
2008-03-31 10:45:00,40.7,40.7,40.46,40.53,102200.0,26.0194,26.0194,25.866,25.9107,102200.0
2008-03-31 10:50:00,40.54,40.54,40.37,40.41,101100.0,25.9171,25.9171,25.8084,25.834,101100.0
2008-03-31 10:55:00,40.41,40.6,40.4,40.59,94200.0,25.834,25.9555,25.8276,25.9491,94200.0
2008-03-31 11:00:00,40.58,40.58,40.42,40.45,49700.0,25.9427,25.9427,25.8404,25.8596,49700.0
2008-03-31 11:05:00,40.45,40.46,40.35,40.45,113400.0,25.8596,25.866,25.7957,25.8596,113400.0
2008-03-31 11:10:00,40.45,40.61,40.39,40.61,83100.0,25.8596,25.9619,25.8212,25.9619,83100.0
2008-03-31 11:15:00,40.62,40.75,40.52,40.71,81900.0,25.9683,26.0514,25.9043,26.0258,81900.0
2008-03-31 11:20:00,40.69,40.79,40.69,40.76,71000.0,26.013,26.077,26.013,26.0578,71000.0
2008-03-31 11:25:00,40.75,40.85,40.67,40.84,67800.0,26.0514,26.1153,26.0002,26.1089,67800.0
2008-03-31 11:30:00,40.84,40.91,40.81,40.82,68800.0,26.1089,26.1537,26.0897,26.0961,68800.0
2008-03-31 11:35:00,40.82,40.85,40.75,40.84,54800.0,26.0961,26.1153,26.0514,26.1089,54800.0
2008-03-31 11:40:00,40.84,40.87,40.79,40.84,33000.0,26.1089,26.1281,26.077,26.1089,33000.0
2008-03-31 11:45:00,40.84,40.86,40.76,40.77,39600.0,26.1089,26.1217,26.0578,26.0642,39600.0
2008-03-31 11:50:00,40.77,40.87,40.76,40.79,38600.0,26.0642,26.1281,26.0578,26.077,38600.0
2008-03-31 11:55:00,40.8,40.8,40.55,40.72,88400.0,26.0833,26.0833,25.9235,26.0322,88400.0
2008-03-31 12:00:00,40.7,40.76,40.58,40.64,50400.0,26.0194,26.0578,25.9427,25.9811,50400.0
2008-03-31 12:05:00,40.63,40.66,40.59,40.59,35700.0,25.9747,25.9938,25.9491,25.9491,35700.0
2008-03-31 12:10:00,40.58,40.59,40.47,40.49,50300.0,25.9427,25.9491,25.8724,25.8852,50300.0
2008-03-31 12:15:00,40.49,40.49,40.4,40.41,46400.0,25.8852,25.8852,25.8276,25.834,46400.0
2008-03-31 12:20:00,40.4,40.43,40.35,40.4,70500.0,25.8276,25.8468,25.7957,25.8276,70500.0
2008-03-31 12:25:00,40.4,40.46,40.38,40.46,78200.0,25.8276,25.866,25.8148,25.866,78200.0
2008-03-31 12:30:00,40.44,40.46,40.38,40.39,67000.0,25.8532,25.866,25.8148,25.8212,67000.0
2008-03-31 12:35:00,40.4,40.43,40.31,40.35,62900.0,25.8276,25.8468,25.7701,25.7957,62900.0
2008-03-31 12:40:00,40.35,40.37,40.27,40.3,59900.0,25.7957,25.8084,25.7445,25.7637,59900.0
2008-03-31 12:45:00,40.3,40.36,40.29,40.3,53200.0,25.7637,25.8021,25.7573,25.7637,53200.0
2008-03-31 12:50:00,40.3,40.33,40.28,40.32,41300.0,25.7637,25.7829,25.7509,25.7765,41300.0
2008-03-31 12:55:00,40.31,40.4,40.29,40.4,53000.0,25.7701,25.8276,25.7573,25.8276,53000.0
2008-03-31 13:00:00,40.4,40.53,40.36,40.49,75100.0,25.8276,25.9107,25.8021,25.8852,75100.0
2008-03-31 13:05:00,40.49,40.54,40.47,40.54,76400.0,25.8852,25.9171,25.8724,25.9171,76400.0
2008-03-31 13:10:00,40.54,40.59,40.41,40.45,52700.0,25.9171,25.9491,25.834,25.8596,52700.0
2008-03-31 13:15:00,40.45,40.59,40.41,40.59,37600.0,25.8596,25.9491,25.834,25.9491,37600.0
2008-03-31 13:20:00,40.57,40.6,40.5,40.54,107100.0,25.9363,25.9555,25.8916,25.9171,107100.0
2008-03-31 13:25:00,40.53,40.68,40.53,40.68,63000.0,25.9107,26.0066,25.9107,26.0066,63000.0
2008-03-31 13:30:00,40.65,40.71,40.64,40.65,77800.0,25.9875,26.0258,25.9811,25.9875,77800.0
2008-03-31 13:35:00,40.65,40.72,40.61,40.72,57000.0,25.9875,26.0322,25.9619,26.0322,57000.0
2008-03-31 13:40:00,40.72,40.76,40.6,40.61,31000.0,26.0322,26.0578,25.9555,25.9619,31000.0
2008-03-31 13:45:00,40.62,40.82,40.61,40.74,73100.0,25.9683,26.0961,25.9619,26.045,73100.0
2008-03-31 13:50:00,40.75,40.83,40.7,40.83,78300.0,26.0514,26.1025,26.0194,26.1025,78300.0
2008-03-31 13:55:00,40.82,40.94,40.74,40.74,80100.0,26.0961,26.1728,26.045,26.045,80100.0
2008-03-31 14:00:00,40.76,40.89,40.75,40.86,44500.0,26.0578,26.1409,26.0514,26.1217,44500.0
2008-03-31 14:05:00,40.85,40.9,40.78,40.83,45300.0,26.1153,26.1473,26.0706,26.1025,45300.0
2008-03-31 14:10:00,40.82,40.84,40.75,40.79,48400.0,26.0961,26.1089,26.0514,26.077,48400.0
2008-03-31 14:15:00,40.79,40.83,40.74,40.79,45400.0,26.077,26.1025,26.045,26.077,45400.0
2008-03-31 14:20:00,40.8,40.85,40.75,40.81,39300.0,26.0833,26.1153,26.0514,26.0897,39300.0
2008-03-31 14:25:00,40.81,40.91,40.79,40.89,89400.0,26.0897,26.1537,26.077,26.1409,89400.0
2008-03-31 14:30:00,40.89,40.91,40.83,40.88,42000.0,26.1409,26.1537,26.1025,26.1345,42000.0
2008-03-31 14:35:00,40.87,40.91,40.83,40.88,45200.0,26.1281,26.1537,26.1025,26.1345,45200.0
2008-03-31 14:40:00,40.89,40.89,40.81,40.83,84700.0,26.1409,26.1409,26.0897,26.1025,84700.0
2008-03-31 14:45:00,40.83,40.88,40.81,40.88,64900.0,26.1025,26.1345,26.0897,26.1345,64900.0
2008-03-31 14:50:00,40.87,40.95,40.84,40.93,94000.0,26.1281,26.1792,26.1089,26.1665,94000.0
2008-03-31 14:55:00,40.94,40.98,40.91,40.96,54900.0,26.1728,26.1984,26.1537,26.1856,54900.0
2008-03-31 15:00:00,40.96,41.04,40.95,41.0,79000.0,26.1856,26.2368,26.1792,26.2112,79000.0
2008-03-31 15:05:00,41.01,41.02,40.96,41.02,58800.0,26.2176,26.224,26.1856,26.224,58800.0
2008-03-31 15:10:00,41.01,41.05,40.98,41.04,57800.0,26.2176,26.2432,26.1984,26.2368,57800.0
2008-03-31 15:15:00,41.03,41.09,41.01,41.09,104100.0,26.2304,26.2687,26.2176,26.2687,104100.0
2008-03-31 15:20:00,41.09,41.2,41.06,41.16,103200.0,26.2687,26.3391,26.2496,26.3135,103200.0
2008-03-31 15:25:00,41.16,41.2,41.13,41.14,155700.0,26.3135,26.3391,26.2943,26.3007,155700.0
2008-03-31 15:30:00,41.13,41.15,41.09,41.13,112600.0,26.2943,26.3071,26.2687,26.2943,112600.0
2008-03-31 15:35:00,41.13,41.16,41.05,41.09,77000.0,26.2943,26.3135,26.2432,26.2687,77000.0
2008-03-31 15:40:00,41.1,41.28,41.1,41.22,190400.0,26.2751,26.3902,26.2751,26.3519,190400.0
2008-03-31 15:45:00,41.2,41.27,41.17,41.25,211700.0,26.3391,26.3838,26.3199,26.371,211700.0
2008-03-31 15:50:00,41.26,41.3,41.14,41.25,255000.0,26.3774,26.403,26.3007,26.371,255000.0
2008-03-31 15:55:00,41.25,41.27,41.07,41.09,359700.0,26.371,26.3838,26.256,26.2687,359700.0
2008-04-01 08:25:00,41.16,41.16,41.16,41.16,200.0,26.3135,26.3135,26.3135,26.3135,200.0
2008-04-01 08:30:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 08:35:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 08:40:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 08:45:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 08:50:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 08:55:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:00:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:05:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:10:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:15:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:20:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:25:00,41.36,41.36,41.36,41.36,300.0,26.4414,26.4414,26.4414,26.4414,300.0
2008-04-01 09:30:00,41.06,41.36,40.98,41.01,162200.0,26.2496,26.4414,26.1984,26.2176,162200.0
2008-04-01 09:35:00,41.02,41.03,40.68,40.95,102900.0,26.224,26.2304,26.0066,26.1792,102900.0
2008-04-01 09:40:00,40.95,41.06,40.75,40.84,66000.0,26.1792,26.2496,26.0514,26.1089,66000.0
2008-04-01 09:45:00,40.87,41.11,40.87,40.94,88400.0,26.1281,26.2815,26.1281,26.1728,88400.0
2008-04-01 09:50:00,40.92,41.29,40.88,41.26,81800.0,26.1601,26.3966,26.1345,26.3774,81800.0
2008-04-01 09:55:00,41.25,41.57,41.25,41.37,75200.0,26.371,26.5756,26.371,26.4477,75200.0
2008-04-01 10:00:00,41.39,41.6,41.34,41.35,111000.0,26.4605,26.5948,26.4286,26.435,111000.0
2008-04-01 10:05:00,41.38,41.5,41.35,41.37,69800.0,26.4541,26.5309,26.435,26.4477,69800.0
2008-04-01 10:10:00,41.37,41.38,41.2,41.21,87600.0,26.4477,26.4541,26.3391,26.3455,87600.0
2008-04-01 10:15:00,41.19,41.24,41.03,41.04,89500.0,26.3327,26.3646,26.2304,26.2368,89500.0
2008-04-01 10:20:00,41.05,41.09,40.94,40.98,51000.0,26.2432,26.2687,26.1728,26.1984,51000.0
2008-04-01 10:25:00,40.99,41.03,40.94,41.0,56600.0,26.2048,26.2304,26.1728,26.2112,56600.0
2008-04-01 10:30:00,41.01,41.06,40.93,41.05,50100.0,26.2176,26.2496,26.1665,26.2432,50100.0
2008-04-01 10:35:00,41.04,41.04,40.83,40.92,76700.0,26.2368,26.2368,26.1025,26.1601,76700.0
2008-04-01 10:40:00,40.93,41.1,40.93,41.04,59300.0,26.1665,26.2751,26.1665,26.2368,59300.0
2008-04-01 10:45:00,41.05,41.06,40.98,41.03,37100.0,26.2432,26.2496,26.1984,26.2304,37100.0
2008-04-01 10:50:00,41.03,41.26,41.03,41.24,75900.0,26.2304,26.3774,26.2304,26.3646,75900.0
2008-04-01 10:55:00,41.25,41.4,41.23,41.37,64400.0,26.371,26.4669,26.3582,26.4477,64400.0
2008-04-01 11:00:00,41.39,41.48,41.35,41.38,83400.0,26.4605,26.5181,26.435,26.4541,83400.0
2008-04-01 11:05:00,41.36,41.48,41.29,41.3,85000.0,26.4414,26.5181,26.3966,26.403,85000.0
2008-04-01 11:10:00,41.3,41.37,41.26,41.35,51900.0,26.403,26.4477,26.3774,26.435,51900.0
2008-04-01 11:15:00,41.34,41.4,41.26,41.27,67400.0,26.4286,26.4669,26.3774,26.3838,67400.0
2008-04-01 11:20:00,41.26,41.37,41.2,41.36,58800.0,26.3774,26.4477,26.3391,26.4414,58800.0
2008-04-01 11:25:00,41.36,41.37,41.28,41.33,31500.0,26.4414,26.4477,26.3902,26.4222,31500.0
2008-04-01 11:30:00,41.31,41.51,41.31,41.5,69000.0,26.4094,26.5372,26.4094,26.5309,69000.0
2008-04-01 11:35:00,41.5,41.65,41.5,41.6,78400.0,26.5309,26.6268,26.5309,26.5948,78400.0
2008-04-01 11:40:00,41.6,41.72,41.56,41.71,50700.0,26.5948,26.6715,26.5692,26.6651,50700.0
2008-04-01 11:45:00,41.71,41.71,41.56,41.58,30800.0,26.6651,26.6651,26.5692,26.582,30800.0
2008-04-01 11:50:00,41.58,41.8,41.57,41.78,54900.0,26.582,26.7226,26.5756,26.7099,54900.0
2008-04-01 11:55:00,41.77,41.78,41.66,41.72,39800.0,26.7035,26.7099,26.6331,26.6715,39800.0
2008-04-01 12:00:00,41.71,41.76,41.66,41.66,36200.0,26.6651,26.6971,26.6331,26.6331,36200.0
2008-04-01 12:05:00,41.66,41.75,41.59,41.72,48300.0,26.6331,26.6907,26.5884,26.6715,48300.0
2008-04-01 12:10:00,41.73,41.75,41.61,41.65,53700.0,26.6779,26.6907,26.6012,26.6268,53700.0
2008-04-01 12:15:00,41.66,41.72,41.62,41.68,51200.0,26.6331,26.6715,26.6076,26.6459,51200.0
2008-04-01 12:20:00,41.67,41.7,41.63,41.7,29300.0,26.6395,26.6587,26.614,26.6587,29300.0
2008-04-01 12:25:00,41.68,41.76,41.64,41.64,40300.0,26.6459,26.6971,26.6204,26.6204,40300.0
2008-04-01 12:30:00,41.64,41.64,41.51,41.52,39900.0,26.6204,26.6204,26.5372,26.5436,39900.0
2008-04-01 12:35:00,41.52,41.61,41.44,41.6,148300.0,26.5436,26.6012,26.4925,26.5948,148300.0
2008-04-01 12:40:00,41.6,41.66,41.59,41.65,34900.0,26.5948,26.6331,26.5884,26.6268,34900.0
2008-04-01 12:45:00,41.65,41.66,41.63,41.64,13900.0,26.6268,26.6331,26.614,26.6204,13900.0
2008-04-01 12:50:00,41.64,41.68,41.62,41.68,22100.0,26.6204,26.6459,26.6076,26.6459,22100.0
2008-04-01 12:55:00,41.67,41.77,41.67,41.76,15800.0,26.6395,26.7035,26.6395,26.6971,15800.0
2008-04-01 13:00:00,41.77,41.8,41.74,41.8,20700.0,26.7035,26.7226,26.6843,26.7226,20700.0
2008-04-01 13:05:00,41.79,41.86,41.79,41.83,28100.0,26.7163,26.761,26.7163,26.7418,28100.0
2008-04-01 13:10:00,41.82,41.86,41.79,41.85,16100.0,26.7354,26.761,26.7163,26.7546,16100.0
2008-04-01 13:15:00,41.85,41.93,41.84,41.9,36700.0,26.7546,26.8058,26.7482,26.7866,36700.0
2008-04-01 13:20:00,41.9,41.91,41.79,41.8,24900.0,26.7866,26.793,26.7163,26.7226,24900.0
2008-04-01 13:25:00,41.81,41.9,41.79,41.87,41900.0,26.729,26.7866,26.7163,26.7674,41900.0
2008-04-01 13:30:00,41.88,41.88,41.82,41.83,31000.0,26.7738,26.7738,26.7354,26.7418,31000.0
2008-04-01 13:35:00,41.83,41.86,41.72,41.72,37700.0,26.7418,26.761,26.6715,26.6715,37700.0
2008-04-01 13:40:00,41.73,41.74,41.66,41.66,27000.0,26.6779,26.6843,26.6331,26.6331,27000.0
2008-04-01 13:45:00,41.68,41.8,41.66,41.79,27800.0,26.6459,26.7226,26.6331,26.7163,27800.0
2008-04-01 13:50:00,41.79,41.88,41.77,41.87,25500.0,26.7163,26.7738,26.7035,26.7674,25500.0
2008-04-01 13:55:00,41.88,41.93,41.85,41.9,30900.0,26.7738,26.8058,26.7546,26.7866,30900.0
2008-04-01 14:00:00,41.9,41.9,41.84,41.87,29800.0,26.7866,26.7866,26.7482,26.7674,29800.0
2008-04-01 14:05:00,41.87,41.87,41.75,41.76,37400.0,26.7674,26.7674,26.6907,26.6971,37400.0
2008-04-01 14:10:00,41.75,41.79,41.75,41.78,24500.0,26.6907,26.7163,26.6907,26.7099,24500.0
2008-04-01 14:15:00,41.76,41.76,41.73,41.75,20100.0,26.6971,26.6971,26.6779,26.6907,20100.0
2008-04-01 14:20:00,41.75,41.86,41.75,41.84,35600.0,26.6907,26.761,26.6907,26.7482,35600.0
2008-04-01 14:25:00,41.85,41.85,41.78,41.78,23400.0,26.7546,26.7546,26.7099,26.7099,23400.0
2008-04-01 14:30:00,41.79,41.83,41.77,41.81,35500.0,26.7163,26.7418,26.7035,26.729,35500.0
2008-04-01 14:35:00,41.8,41.94,41.8,41.91,47900.0,26.7226,26.8121,26.7226,26.793,47900.0
2008-04-01 14:40:00,41.91,41.92,41.85,41.88,46100.0,26.793,26.7994,26.7546,26.7738,46100.0
2008-04-01 14:45:00,41.87,41.89,41.79,41.79,32300.0,26.7674,26.7802,26.7163,26.7163,32300.0
2008-04-01 14:50:00,41.79,41.9,41.79,41.9,45200.0,26.7163,26.7866,26.7163,26.7866,45200.0
2008-04-01 14:55:00,41.91,41.92,41.75,41.76,40700.0,26.793,26.7994,26.6907,26.6971,40700.0
2008-04-01 15:00:00,41.75,41.82,41.73,41.74,46300.0,26.6907,26.7354,26.6779,26.6843,46300.0
2008-04-01 15:05:00,41.74,41.84,41.73,41.76,100000.0,26.6843,26.7482,26.6779,26.6971,100000.0
2008-04-01 15:10:00,41.78,41.83,41.74,41.74,47900.0,26.7099,26.7418,26.6843,26.6843,47900.0
2008-04-01 15:15:00,41.74,41.8,41.71,41.72,47600.0,26.6843,26.7226,26.6651,26.6715,47600.0
2008-04-01 15:20:00,41.71,41.74,41.69,41.7,68500.0,26.6651,26.6843,26.6523,26.6587,68500.0
2008-04-01 15:25:00,41.7,41.74,41.66,41.72,65000.0,26.6587,26.6843,26.6331,26.6715,65000.0
2008-04-01 15:30:00,41.73,41.73,41.6,41.62,73000.0,26.6779,26.6779,26.5948,26.6076,73000.0
2008-04-01 15:35:00,41.62,41.69,41.54,41.65,87800.0,26.6076,26.6523,26.5564,26.6268,87800.0
2008-04-01 15:40:00,41.65,41.88,41.65,41.88,97400.0,26.6268,26.7738,26.6268,26.7738,97400.0
2008-04-01 15:45:00,41.88,42.0,41.86,41.87,127700.0,26.7738,26.8505,26.761,26.7674,127700.0
2008-04-01 15:50:00,41.88,41.94,41.84,41.94,105700.0,26.7738,26.8121,26.7482,26.8121,105700.0
2008-04-01 15:55:00,41.94,41.99,41.88,41.91,186200.0,26.8121,26.8441,26.7738,26.793,186200.0
2008-04-02 09:30:00,41.91,42.24,41.86,42.21,143200.0,26.793,27.0039,26.761,26.9848,143200.0
2008-04-02 09:35:00,42.21,42.3,42.03,42.14,108200.0,26.9848,27.0423,26.8697,26.94,108200.0
2008-04-02 09:40:00,42.14,42.17,41.87,41.91,52200.0,26.94,26.9592,26.7674,26.793,52200.0
2008-04-02 09:45:00,41.91,41.92,41.6,41.61,67800.0,26.793,26.7994,26.5948,26.6012,67800.0
2008-04-02 09:50:00,41.6,41.61,41.43,41.55,90400.0,26.5948,26.6012,26.4861,26.5628,90400.0
2008-04-02 09:55:00,41.56,41.71,41.55,41.63,62300.0,26.5692,26.6651,26.5628,26.614,62300.0
2008-04-02 10:00:00,41.61,41.65,41.53,41.63,53100.0,26.6012,26.6268,26.55,26.614,53100.0
2008-04-02 10:05:00,41.63,41.67,41.56,41.61,45000.0,26.614,26.6395,26.5692,26.6012,45000.0
2008-04-02 10:10:00,41.61,41.81,41.6,41.81,57900.0,26.6012,26.729,26.5948,26.729,57900.0
2008-04-02 10:15:00,41.81,41.89,41.71,41.74,71400.0,26.729,26.7802,26.6651,26.6843,71400.0
2008-04-02 10:20:00,41.75,41.83,41.69,41.77,115200.0,26.6907,26.7418,26.6523,26.7035,115200.0
2008-04-02 10:25:00,41.77,41.78,41.73,41.73,61800.0,26.7035,26.7099,26.6779,26.6779,61800.0
2008-04-02 10:30:00,41.74,41.81,41.71,41.71,119300.0,26.6843,26.729,26.6651,26.6651,119300.0
2008-04-02 10:35:00,41.71,41.91,41.7,41.89,50600.0,26.6651,26.793,26.6587,26.7802,50600.0
2008-04-02 10:40:00,41.89,41.97,41.84,41.85,30100.0,26.7802,26.8313,26.7482,26.7546,30100.0
2008-04-02 10:45:00,41.85,41.85,41.72,41.77,67900.0,26.7546,26.7546,26.6715,26.7035,67900.0
2008-04-02 10:50:00,41.77,41.82,41.72,41.78,42100.0,26.7035,26.7354,26.6715,26.7099,42100.0
2008-04-02 10:55:00,41.8,41.86,41.78,41.8,39900.0,26.7226,26.761,26.7099,26.7226,39900.0
2008-04-02 11:00:00,41.8,41.8,41.72,41.73,69700.0,26.7226,26.7226,26.6715,26.6779,69700.0
2008-04-02 11:05:00,41.72,41.72,41.54,41.55,42200.0,26.6715,26.6715,26.5564,26.5628,42200.0
2008-04-02 11:10:00,41.58,41.62,41.51,41.58,34700.0,26.582,26.6076,26.5372,26.582,34700.0
2008-04-02 11:15:00,41.58,41.65,41.57,41.62,31200.0,26.582,26.6268,26.5756,26.6076,31200.0
2008-04-02 11:20:00,41.62,41.63,41.54,41.54,27500.0,26.6076,26.614,26.5564,26.5564,27500.0
2008-04-02 11:25:00,41.54,41.58,41.47,41.58,33200.0,26.5564,26.582,26.5117,26.582,33200.0
2008-04-02 11:30:00,41.57,41.57,41.51,41.52,26800.0,26.5756,26.5756,26.5372,26.5436,26800.0
2008-04-02 11:35:00,41.52,41.68,41.52,41.65,28400.0,26.5436,26.6459,26.5436,26.6268,28400.0
2008-04-02 11:40:00,41.66,41.68,41.57,41.62,22500.0,26.6331,26.6459,26.5756,26.6076,22500.0
2008-04-02 11:45:00,41.62,41.7,41.62,41.66,25900.0,26.6076,26.6587,26.6076,26.6331,25900.0
2008-04-02 11:50:00,41.65,41.71,41.63,41.68,24700.0,26.6268,26.6651,26.614,26.6459,24700.0
2008-04-02 11:55:00,41.68,41.7,41.67,41.69,26400.0,26.6459,26.6587,26.6395,26.6523,26400.0
2008-04-02 12:00:00,41.69,41.81,41.68,41.78,37700.0,26.6523,26.729,26.6459,26.7099,37700.0
2008-04-02 12:05:00,41.77,41.81,41.68,41.69,41200.0,26.7035,26.729,26.6459,26.6523,41200.0
2008-04-02 12:10:00,41.69,41.8,41.67,41.77,25300.0,26.6523,26.7226,26.6395,26.7035,25300.0
2008-04-02 12:15:00,41.77,41.81,41.71,41.79,26100.0,26.7035,26.729,26.6651,26.7163,26100.0
2008-04-02 12:20:00,41.8,41.81,41.71,41.8,34500.0,26.7226,26.729,26.6651,26.7226,34500.0
2008-04-02 12:25:00,41.79,41.81,41.72,41.81,22200.0,26.7163,26.729,26.6715,26.729,22200.0
2008-04-02 12:30:00,41.81,41.85,41.8,41.84,21800.0,26.729,26.7546,26.7226,26.7482,21800.0
2008-04-02 12:35:00,41.84,41.84,41.8,41.83,14200.0,26.7482,26.7482,26.7226,26.7418,14200.0
2008-04-02 12:40:00,41.84,41.86,41.82,41.85,13500.0,26.7482,26.761,26.7354,26.7546,13500.0
2008-04-02 12:45:00,41.85,41.87,41.79,41.83,16500.0,26.7546,26.7674,26.7163,26.7418,16500.0
2008-04-02 12:50:00,41.83,41.86,41.78,41.86,13300.0,26.7418,26.761,26.7099,26.761,13300.0
2008-04-02 12:55:00,41.85,41.9,41.82,41.9,10800.0,26.7546,26.7866,26.7354,26.7866,10800.0
2008-04-02 13:00:00,41.9,41.94,41.89,41.94,22200.0,26.7866,26.8121,26.7802,26.8121,22200.0
2008-04-02 13:05:00,41.93,41.94,41.86,41.9,24400.0,26.8058,26.8121,26.761,26.7866,24400.0
2008-04-02 13:10:00,41.9,41.94,41.86,41.94,19800.0,26.7866,26.8121,26.761,26.8121,19800.0
2008-04-02 13:15:00,41.94,41.94,41.84,41.89,21700.0,26.8121,26.8121,26.7482,26.7802,21700.0
2008-04-02 13:20:00,41.89,41.9,41.82,41.87,20900.0,26.7802,26.7866,26.7354,26.7674,20900.0
2008-04-02 13:25:00,41.87,41.94,41.86,41.89,16200.0,26.7674,26.8121,26.761,26.7802,16200.0
2008-04-02 13:30:00,41.9,41.92,41.82,41.82,16700.0,26.7866,26.7994,26.7354,26.7354,16700.0
2008-04-02 13:35:00,41.82,41.93,41.75,41.93,24000.0,26.7354,26.8058,26.6907,26.8058,24000.0
2008-04-02 13:40:00,41.94,41.99,41.93,41.98,22500.0,26.8121,26.8441,26.8058,26.8377,22500.0
2008-04-02 13:45:00,41.97,42.0,41.96,41.99,20900.0,26.8313,26.8505,26.8249,26.8441,20900.0
2008-04-02 13:50:00,41.99,42.0,41.97,41.98,28900.0,26.8441,26.8505,26.8313,26.8377,28900.0
2008-04-02 13:55:00,41.99,42.0,41.94,41.99,25900.0,26.8441,26.8505,26.8121,26.8441,25900.0
2008-04-02 14:00:00,41.99,42.0,41.96,41.98,25000.0,26.8441,26.8505,26.8249,26.8377,25000.0
2008-04-02 14:05:00,41.99,42.1,41.97,42.1,33200.0,26.8441,26.9144,26.8313,26.9144,33200.0
2008-04-02 14:10:00,42.1,42.17,42.05,42.16,36500.0,26.9144,26.9592,26.8825,26.9528,36500.0
2008-04-02 14:15:00,42.14,42.18,42.13,42.16,19000.0,26.94,26.9656,26.9336,26.9528,19000.0
2008-04-02 14:20:00,42.18,42.18,42.05,42.06,16900.0,26.9656,26.9656,26.8825,26.8889,16900.0
2008-04-02 14:25:00,42.05,42.06,42.0,42.03,15400.0,26.8825,26.8889,26.8505,26.8697,15400.0
2008-04-02 14:30:00,42.02,42.03,41.87,41.87,33500.0,26.8633,26.8697,26.7674,26.7674,33500.0
2008-04-02 14:35:00,41.87,41.88,41.74,41.82,35500.0,26.7674,26.7738,26.6843,26.7354,35500.0
2008-04-02 14:40:00,41.82,41.82,41.75,41.77,36900.0,26.7354,26.7354,26.6907,26.7035,36900.0
2008-04-02 14:45:00,41.76,41.79,41.72,41.73,20000.0,26.6971,26.7163,26.6715,26.6779,20000.0
2008-04-02 14:50:00,41.72,41.78,41.7,41.75,24900.0,26.6715,26.7099,26.6587,26.6907,24900.0
2008-04-02 14:55:00,41.75,41.88,41.75,41.88,43300.0,26.6907,26.7738,26.6907,26.7738,43300.0
2008-04-02 15:00:00,41.88,41.88,41.77,41.78,51700.0,26.7738,26.7738,26.7035,26.7099,51700.0
2008-04-02 15:05:00,41.79,41.83,41.69,41.76,35100.0,26.7163,26.7418,26.6523,26.6971,35100.0
2008-04-02 15:10:00,41.78,41.87,41.75,41.87,68400.0,26.7099,26.7674,26.6907,26.7674,68400.0
2008-04-02 15:15:00,41.87,41.91,41.83,41.9,39900.0,26.7674,26.793,26.7418,26.7866,39900.0
2008-04-02 15:20:00,41.89,41.89,41.83,41.87,29200.0,26.7802,26.7802,26.7418,26.7674,29200.0
2008-04-02 15:25:00,41.85,41.94,41.81,41.92,26000.0,26.7546,26.8121,26.729,26.7994,26000.0
2008-04-02 15:30:00,41.93,41.94,41.79,41.84,41600.0,26.8058,26.8121,26.7163,26.7482,41600.0
2008-04-02 15:35:00,41.84,41.9,41.78,41.78,72500.0,26.7482,26.7866,26.7099,26.7099,72500.0
2008-04-02 15:40:00,41.78,41.9,41.75,41.87,34600.0,26.7099,26.7866,26.6907,26.7674,34600.0
2008-04-02 15:45:00,41.87,41.94,41.81,41.9,60300.0,26.7674,26.8121,26.729,26.7866,60300.0
2008-04-02 15:50:00,41.9,41.91,41.81,41.86,69600.0,26.7866,26.793,26.729,26.761,69600.0
2008-04-02 15:55:00,41.86,41.93,41.78,41.8,323100.0,26.761,26.8058,26.7099,26.7226,323100.0
2008-04-03 09:30:00,41.5,41.92,41.38,41.9,112300.0,26.5309,26.7994,26.4541,26.7866,112300.0
2008-04-03 09:35:00,41.9,41.97,41.73,41.73,33900.0,26.7866,26.8313,26.6779,26.6779,33900.0
2008-04-03 09:40:00,41.79,41.85,41.72,41.72,48400.0,26.7163,26.7546,26.6715,26.6715,48400.0
2008-04-03 09:45:00,41.71,41.76,41.57,41.68,118700.0,26.6651,26.6971,26.5756,26.6459,118700.0
2008-04-03 09:50:00,41.7,41.7,41.48,41.51,70900.0,26.6587,26.6587,26.5181,26.5372,70900.0
2008-04-03 09:55:00,41.5,41.54,41.45,41.52,62800.0,26.5309,26.5564,26.4989,26.5436,62800.0
2008-04-03 10:00:00,41.51,41.65,41.35,41.36,183100.0,26.5372,26.6268,26.435,26.4414,183100.0
2008-04-03 10:05:00,41.37,41.56,41.37,41.47,63200.0,26.4477,26.5692,26.4477,26.5117,63200.0
2008-04-03 10:10:00,41.47,41.53,41.4,41.52,34900.0,26.5117,26.55,26.4669,26.5436,34900.0
2008-04-03 10:15:00,41.52,41.73,41.52,41.72,46300.0,26.5436,26.6779,26.5436,26.6715,46300.0
2008-04-03 10:20:00,41.74,41.75,41.64,41.65,60100.0,26.6843,26.6907,26.6204,26.6268,60100.0
2008-04-03 10:25:00,41.66,41.66,41.57,41.61,39800.0,26.6331,26.6331,26.5756,26.6012,39800.0
2008-04-03 10:30:00,41.61,41.61,41.48,41.55,30700.0,26.6012,26.6012,26.5181,26.5628,30700.0
2008-04-03 10:35:00,41.55,41.64,41.55,41.56,41900.0,26.5628,26.6204,26.5628,26.5692,41900.0
2008-04-03 10:40:00,41.55,41.66,41.54,41.6,49600.0,26.5628,26.6331,26.5564,26.5948,49600.0
2008-04-03 10:45:00,41.6,41.61,41.54,41.6,38600.0,26.5948,26.6012,26.5564,26.5948,38600.0
2008-04-03 10:50:00,41.6,41.61,41.55,41.58,28700.0,26.5948,26.6012,26.5628,26.582,28700.0
2008-04-03 10:55:00,41.58,41.59,41.53,41.54,19600.0,26.582,26.5884,26.55,26.5564,19600.0
2008-04-03 11:00:00,41.54,41.61,41.53,41.57,29900.0,26.5564,26.6012,26.55,26.5756,29900.0
2008-04-03 11:05:00,41.58,41.64,41.53,41.58,60100.0,26.582,26.6204,26.55,26.582,60100.0
2008-04-03 11:10:00,41.59,41.65,41.56,41.63,93800.0,26.5884,26.6268,26.5692,26.614,93800.0
2008-04-03 11:15:00,41.63,41.63,41.57,41.6,61600.0,26.614,26.614,26.5756,26.5948,61600.0
2008-04-03 11:20:00,41.6,41.63,41.55,41.56,33200.0,26.5948,26.614,26.5628,26.5692,33200.0
2008-04-03 11:25:00,41.55,41.56,41.52,41.54,22700.0,26.5628,26.5692,26.5436,26.5564,22700.0
2008-04-03 11:30:00,41.54,41.63,41.52,41.56,29800.0,26.5564,26.614,26.5436,26.5692,29800.0
2008-04-03 11:35:00,41.57,41.57,41.5,41.5,25200.0,26.5756,26.5756,26.5309,26.5309,25200.0
2008-04-03 11:40:00,41.52,41.52,41.44,41.44,108600.0,26.5436,26.5436,26.4925,26.4925,108600.0
2008-04-03 11:45:00,41.44,41.47,41.4,41.43,56500.0,26.4925,26.5117,26.4669,26.4861,56500.0
2008-04-03 11:50:00,41.43,41.45,41.39,41.45,31400.0,26.4861,26.4989,26.4605,26.4989,31400.0
2008-04-03 11:55:00,41.49,41.5,41.39,41.42,38300.0,26.5245,26.5309,26.4605,26.4797,38300.0
2008-04-03 12:00:00,41.43,41.44,41.4,41.42,60100.0,26.4861,26.4925,26.4669,26.4797,60100.0
2008-04-03 12:05:00,41.42,41.43,41.38,41.41,40100.0,26.4797,26.4861,26.4541,26.4733,40100.0
2008-04-03 12:10:00,41.41,41.42,41.33,41.37,45000.0,26.4733,26.4797,26.4222,26.4477,45000.0
2008-04-03 12:15:00,41.37,41.4,41.28,41.29,75100.0,26.4477,26.4669,26.3902,26.3966,75100.0
2008-04-03 12:20:00,41.29,41.33,41.09,41.26,161700.0,26.3966,26.4222,26.2687,26.3774,161700.0
2008-04-03 12:25:00,41.27,41.34,41.16,41.25,85300.0,26.3838,26.4286,26.3135,26.371,85300.0
2008-04-03 12:30:00,41.24,41.39,41.24,41.36,37700.0,26.3646,26.4605,26.3646,26.4414,37700.0
2008-04-03 12:35:00,41.36,41.41,41.35,41.36,61700.0,26.4414,26.4733,26.435,26.4414,61700.0
2008-04-03 12:40:00,41.37,41.42,41.31,41.41,161400.0,26.4477,26.4797,26.4094,26.4733,161400.0
2008-04-03 12:45:00,41.41,41.42,41.38,41.4,56000.0,26.4733,26.4797,26.4541,26.4669,56000.0
2008-04-03 12:50:00,41.41,41.47,41.41,41.47,27000.0,26.4733,26.5117,26.4733,26.5117,27000.0
2008-04-03 12:55:00,41.46,41.54,41.37,41.38,74400.0,26.5053,26.5564,26.4477,26.4541,74400.0
2008-04-03 13:00:00,41.38,41.42,41.34,41.4,31000.0,26.4541,26.4797,26.4286,26.4669,31000.0
2008-04-03 13:05:00,41.41,41.42,41.34,41.35,43800.0,26.4733,26.4797,26.4286,26.435,43800.0
2008-04-03 13:10:00,41.34,41.4,41.28,41.35,50100.0,26.4286,26.4669,26.3902,26.435,50100.0
2008-04-03 13:15:00,41.35,41.4,41.35,41.36,31800.0,26.435,26.4669,26.435,26.4414,31800.0
2008-04-03 13:20:00,41.36,41.41,41.33,41.41,37400.0,26.4414,26.4733,26.4222,26.4733,37400.0
2008-04-03 13:25:00,41.39,41.41,41.38,41.38,17700.0,26.4605,26.4733,26.4541,26.4541,17700.0
2008-04-03 13:30:00,41.39,41.48,41.39,41.4,33000.0,26.4605,26.5181,26.4605,26.4669,33000.0
2008-04-03 13:35:00,41.4,41.45,41.3,41.37,51600.0,26.4669,26.4989,26.403,26.4477,51600.0
2008-04-03 13:40:00,41.38,41.42,41.37,41.4,29800.0,26.4541,26.4797,26.4477,26.4669,29800.0
2008-04-03 13:45:00,41.4,41.42,41.39,41.41,30200.0,26.4669,26.4797,26.4605,26.4733,30200.0
2008-04-03 13:50:00,41.41,41.42,41.39,41.39,29300.0,26.4733,26.4797,26.4605,26.4605,29300.0
2008-04-03 13:55:00,41.4,41.42,41.39,41.41,29500.0,26.4669,26.4797,26.4605,26.4733,29500.0
2008-04-03 14:00:00,41.41,41.44,41.39,41.42,40500.0,26.4733,26.4925,26.4605,26.4797,40500.0
2008-04-03 14:05:00,41.44,41.44,41.39,41.43,38900.0,26.4925,26.4925,26.4605,26.4861,38900.0
2008-04-03 14:10:00,41.44,41.44,41.39,41.41,45100.0,26.4925,26.4925,26.4605,26.4733,45100.0
2008-04-03 14:15:00,41.4,41.42,41.3,41.33,38400.0,26.4669,26.4797,26.403,26.4222,38400.0
2008-04-03 14:20:00,41.33,41.36,41.31,41.33,22000.0,26.4222,26.4414,26.4094,26.4222,22000.0
2008-04-03 14:25:00,41.34,41.4,41.33,41.37,50400.0,26.4286,26.4669,26.4222,26.4477,50400.0
2008-04-03 14:30:00,41.37,41.41,41.36,41.4,27700.0,26.4477,26.4733,26.4414,26.4669,27700.0
2008-04-03 14:35:00,41.38,41.41,41.33,41.39,27100.0,26.4541,26.4733,26.4222,26.4605,27100.0
2008-04-03 14:40:00,41.41,41.45,41.39,41.42,58800.0,26.4733,26.4989,26.4605,26.4797,58800.0
2008-04-03 14:45:00,41.42,41.45,41.39,41.39,38000.0,26.4797,26.4989,26.4605,26.4605,38000.0
2008-04-03 14:50:00,41.41,41.45,41.39,41.45,40800.0,26.4733,26.4989,26.4605,26.4989,40800.0
2008-04-03 14:55:00,41.44,41.47,41.43,41.45,43500.0,26.4925,26.5117,26.4861,26.4989,43500.0
2008-04-03 15:00:00,41.46,41.47,41.42,41.46,42600.0,26.5053,26.5117,26.4797,26.5053,42600.0
2008-04-03 15:05:00,41.46,41.46,41.4,41.41,60300.0,26.5053,26.5053,26.4669,26.4733,60300.0
2008-04-03 15:10:00,41.41,41.47,41.38,41.43,56600.0,26.4733,26.5117,26.4541,26.4861,56600.0
2008-04-03 15:15:00,41.44,41.44,41.38,41.39,44100.0,26.4925,26.4925,26.4541,26.4605,44100.0
2008-04-03 15:20:00,41.39,41.39,41.29,41.32,57800.0,26.4605,26.4605,26.3966,26.4158,57800.0
2008-04-03 15:25:00,41.31,41.55,41.26,41.32,64500.0,26.4094,26.5628,26.3774,26.4158,64500.0
2008-04-03 15:30:00,41.32,41.35,41.28,41.29,74600.0,26.4158,26.435,26.3902,26.3966,74600.0
2008-04-03 15:35:00,41.28,41.3,41.2,41.21,122900.0,26.3902,26.403,26.3391,26.3455,122900.0
2008-04-03 15:40:00,41.2,41.23,41.08,41.1,218900.0,26.3391,26.3582,26.2624,26.2751,218900.0
2008-04-03 15:45:00,41.11,41.19,41.05,41.08,154400.0,26.2815,26.3327,26.2432,26.2624,154400.0
2008-04-03 15:50:00,41.08,41.26,41.01,41.26,306000.0,26.2624,26.3774,26.2176,26.3774,306000.0
2008-04-03 15:55:00,41.26,41.34,41.24,41.25,292400.0,26.3774,26.4286,26.3646,26.371,292400.0
2008-04-04 09:30:00,41.5,41.55,41.41,41.47,111700.0,26.5309,26.5628,26.4733,26.5117,111700.0
2008-04-04 09:35:00,41.46,41.84,41.45,41.7,71800.0,26.5053,26.7482,26.4989,26.6587,71800.0
2008-04-04 09:40:00,41.7,42.08,41.7,42.06,63300.0,26.6587,26.9016,26.6587,26.8889,63300.0
2008-04-04 09:45:00,42.07,42.17,41.9,41.91,128100.0,26.8953,26.9592,26.7866,26.793,128100.0
2008-04-04 09:50:00,41.92,42.05,41.85,41.92,79600.0,26.7994,26.8825,26.7546,26.7994,79600.0
2008-04-04 09:55:00,41.91,42.13,41.83,42.04,115900.0,26.793,26.9336,26.7418,26.8761,115900.0
2008-04-04 10:00:00,42.05,42.06,41.93,42.03,83400.0,26.8825,26.8889,26.8058,26.8697,83400.0
2008-04-04 10:05:00,42.02,42.05,41.93,41.93,48400.0,26.8633,26.8825,26.8058,26.8058,48400.0
2008-04-04 10:10:00,41.92,42.02,41.92,41.99,22500.0,26.7994,26.8633,26.7994,26.8441,22500.0
2008-04-04 10:15:00,41.97,42.0,41.87,42.0,68400.0,26.8313,26.8505,26.7674,26.8505,68400.0
2008-04-04 10:20:00,42.0,42.14,41.98,42.02,200400.0,26.8505,26.94,26.8377,26.8633,200400.0
2008-04-04 10:25:00,42.0,42.15,42.0,42.13,35400.0,26.8505,26.9464,26.8505,26.9336,35400.0
2008-04-04 10:30:00,42.13,42.15,41.97,42.03,36600.0,26.9336,26.9464,26.8313,26.8697,36600.0
2008-04-04 10:35:00,42.02,42.03,41.89,41.93,25100.0,26.8633,26.8697,26.7802,26.8058,25100.0
2008-04-04 10:40:00,41.94,41.96,41.92,41.93,40400.0,26.8121,26.8249,26.7994,26.8058,40400.0
2008-04-04 10:45:00,41.94,42.09,41.94,42.08,63900.0,26.8121,26.908,26.8121,26.9016,63900.0
2008-04-04 10:50:00,42.08,42.37,42.07,42.35,82100.0,26.9016,27.087,26.8953,27.0743,82100.0
2008-04-04 10:55:00,42.34,42.39,42.3,42.34,43300.0,27.0679,27.0998,27.0423,27.0679,43300.0
2008-04-04 11:00:00,42.33,42.5,42.33,42.49,57500.0,27.0615,27.1702,27.0615,27.1638,57500.0
2008-04-04 11:05:00,42.49,42.56,42.48,42.49,58900.0,27.1638,27.2085,27.1574,27.1638,58900.0
2008-04-04 11:10:00,42.48,42.52,42.44,42.52,41800.0,27.1574,27.1829,27.1318,27.1829,41800.0
2008-04-04 11:15:00,42.49,42.61,42.47,42.48,52000.0,27.1638,27.2405,27.151,27.1574,52000.0
2008-04-04 11:20:00,42.47,42.51,42.35,42.37,40200.0,27.151,27.1765,27.0743,27.087,40200.0
2008-04-04 11:25:00,42.35,42.42,42.35,42.42,46800.0,27.0743,27.119,27.0743,27.119,46800.0
2008-04-04 11:30:00,42.42,42.52,42.39,42.52,32900.0,27.119,27.1829,27.0998,27.1829,32900.0
2008-04-04 11:35:00,42.51,42.59,42.51,42.53,22800.0,27.1765,27.2277,27.1765,27.1893,22800.0
2008-04-04 11:40:00,42.53,42.53,42.43,42.5,59700.0,27.1893,27.1893,27.1254,27.1702,59700.0
2008-04-04 11:45:00,42.48,42.58,42.48,42.56,61900.0,27.1574,27.2213,27.1574,27.2085,61900.0
2008-04-04 11:50:00,42.56,42.73,42.53,42.69,73500.0,27.2085,27.3172,27.1893,27.2916,73500.0
2008-04-04 11:55:00,42.68,42.7,42.66,42.69,44700.0,27.2852,27.298,27.2724,27.2916,44700.0
2008-04-04 12:00:00,42.67,42.69,42.6,42.65,34000.0,27.2788,27.2916,27.2341,27.266,34000.0
2008-04-04 12:05:00,42.64,42.65,42.57,42.63,37200.0,27.2597,27.266,27.2149,27.2533,37200.0
2008-04-04 12:10:00,42.65,42.7,42.62,42.67,40200.0,27.266,27.298,27.2469,27.2788,40200.0
2008-04-04 12:15:00,42.67,42.81,42.67,42.8,62800.0,27.2788,27.3683,27.2788,27.3619,62800.0
2008-04-04 12:20:00,42.8,42.81,42.05,42.78,43800.0,27.3619,27.3683,26.8825,27.3492,43800.0
2008-04-04 12:25:00,42.78,42.81,42.7,42.76,34700.0,27.3492,27.3683,27.298,27.3364,34700.0
2008-04-04 12:30:00,42.75,42.76,42.66,42.67,61900.0,27.33,27.3364,27.2724,27.2788,61900.0
2008-04-04 12:35:00,42.67,42.7,42.67,42.67,42000.0,27.2788,27.298,27.2788,27.2788,42000.0
2008-04-04 12:40:00,42.67,42.72,42.65,42.67,41800.0,27.2788,27.3108,27.266,27.2788,41800.0
2008-04-04 12:45:00,42.67,42.68,42.63,42.66,57700.0,27.2788,27.2852,27.2533,27.2724,57700.0
2008-04-04 12:50:00,42.65,42.66,42.6,42.62,32200.0,27.266,27.2724,27.2341,27.2469,32200.0
2008-04-04 12:55:00,42.61,42.62,42.55,42.56,35300.0,27.2405,27.2469,27.2021,27.2085,35300.0
2008-04-04 13:00:00,42.56,42.63,42.56,42.63,39200.0,27.2085,27.2533,27.2085,27.2533,39200.0
2008-04-04 13:05:00,42.63,42.67,42.58,42.63,32300.0,27.2533,27.2788,27.2213,27.2533,32300.0
2008-04-04 13:10:00,42.63,42.64,42.6,42.63,17800.0,27.2533,27.2597,27.2341,27.2533,17800.0
2008-04-04 13:15:00,42.62,42.66,42.58,42.58,19700.0,27.2469,27.2724,27.2213,27.2213,19700.0
2008-04-04 13:20:00,42.59,42.75,42.59,42.69,65700.0,27.2277,27.33,27.2277,27.2916,65700.0
2008-04-04 13:25:00,42.69,42.77,42.69,42.75,37500.0,27.2916,27.3428,27.2916,27.33,37500.0
2008-04-04 13:30:00,42.75,42.76,42.73,42.74,17200.0,27.33,27.3364,27.3172,27.3236,17200.0
2008-04-04 13:35:00,42.74,42.74,42.68,42.72,26700.0,27.3236,27.3236,27.2852,27.3108,26700.0
2008-04-04 13:40:00,42.72,42.8,42.71,42.8,24300.0,27.3108,27.3619,27.3044,27.3619,24300.0
2008-04-04 13:45:00,42.79,42.82,42.77,42.8,33800.0,27.3555,27.3747,27.3428,27.3619,33800.0
2008-04-04 13:50:00,42.79,42.79,42.71,42.74,41900.0,27.3555,27.3555,27.3044,27.3236,41900.0
2008-04-04 13:55:00,42.75,42.79,42.74,42.79,42500.0,27.33,27.3555,27.3236,27.3555,42500.0
2008-04-04 14:00:00,42.79,42.81,42.78,42.8,32900.0,27.3555,27.3683,27.3492,27.3619,32900.0
2008-04-04 14:05:00,42.8,42.8,42.72,42.72,34500.0,27.3619,27.3619,27.3108,27.3108,34500.0
2008-04-04 14:10:00,42.72,42.72,42.66,42.67,21100.0,27.3108,27.3108,27.2724,27.2788,21100.0
2008-04-04 14:15:00,42.67,42.69,42.63,42.64,29600.0,27.2788,27.2916,27.2533,27.2597,29600.0
2008-04-04 14:20:00,42.64,42.76,42.64,42.72,54200.0,27.2597,27.3364,27.2597,27.3108,54200.0
2008-04-04 14:25:00,42.72,42.74,42.62,42.65,45000.0,27.3108,27.3236,27.2469,27.266,45000.0
2008-04-04 14:30:00,42.64,42.64,42.58,42.63,46300.0,27.2597,27.2597,27.2213,27.2533,46300.0
2008-04-04 14:35:00,42.65,42.66,42.6,42.65,37300.0,27.266,27.2724,27.2341,27.266,37300.0
2008-04-04 14:40:00,42.63,42.74,42.62,42.71,33300.0,27.2533,27.3236,27.2469,27.3044,33300.0
2008-04-04 14:45:00,42.71,42.73,42.66,42.69,29100.0,27.3044,27.3172,27.2724,27.2916,29100.0
2008-04-04 14:50:00,42.68,42.74,42.67,42.73,17800.0,27.2852,27.3236,27.2788,27.3172,17800.0
2008-04-04 14:55:00,42.72,42.74,42.68,42.7,25400.0,27.3108,27.3236,27.2852,27.298,25400.0
2008-04-04 15:00:00,42.7,42.74,42.62,42.66,46500.0,27.298,27.3236,27.2469,27.2724,46500.0
2008-04-04 15:05:00,42.66,42.72,42.64,42.64,35400.0,27.2724,27.3108,27.2597,27.2597,35400.0
2008-04-04 15:10:00,42.64,42.67,42.56,42.6,54300.0,27.2597,27.2788,27.2085,27.2341,54300.0
2008-04-04 15:15:00,42.6,42.61,42.57,42.57,76800.0,27.2341,27.2405,27.2149,27.2149,76800.0
2008-04-04 15:20:00,42.58,42.59,42.5,42.51,53500.0,27.2213,27.2277,27.1702,27.1765,53500.0
2008-04-04 15:25:00,42.53,42.55,42.46,42.52,78500.0,27.1893,27.2021,27.1446,27.1829,78500.0
2008-04-04 15:30:00,42.53,42.58,42.49,42.55,70800.0,27.1893,27.2213,27.1638,27.2021,70800.0
2008-04-04 15:35:00,42.56,42.57,42.37,42.39,62400.0,27.2085,27.2149,27.087,27.0998,62400.0
2008-04-04 15:40:00,42.39,42.4,42.3,42.32,68800.0,27.0998,27.1062,27.0423,27.0551,68800.0
2008-04-04 15:45:00,42.31,42.36,42.27,42.34,99500.0,27.0487,27.0807,27.0231,27.0679,99500.0
2008-04-04 15:50:00,42.34,42.45,42.33,42.37,84500.0,27.0679,27.1382,27.0615,27.087,84500.0
2008-04-04 15:55:00,42.37,42.57,42.34,42.55,137700.0,27.087,27.2149,27.0679,27.2021,137700.0
2008-04-07 09:30:00,42.77,42.77,42.56,42.69,91700.0,27.3428,27.3428,27.2085,27.2916,91700.0
2008-04-07 09:35:00,42.71,42.75,42.69,42.69,52300.0,27.3044,27.33,27.2916,27.2916,52300.0
2008-04-07 09:40:00,42.68,42.74,42.6,42.74,56600.0,27.2852,27.3236,27.2341,27.3236,56600.0
2008-04-07 09:45:00,42.74,42.95,42.72,42.94,94000.0,27.3236,27.4578,27.3108,27.4514,94000.0
2008-04-07 09:50:00,42.94,43.1,42.94,43.0,129400.0,27.4514,27.5537,27.4514,27.4898,129400.0
2008-04-07 09:55:00,42.98,43.17,42.89,42.97,112400.0,27.477,27.5985,27.4195,27.4706,112400.0
2008-04-07 10:00:00,42.97,42.97,42.75,42.81,62300.0,27.4706,27.4706,27.33,27.3683,62300.0
2008-04-07 10:05:00,42.81,42.93,42.81,42.87,71700.0,27.3683,27.4451,27.3683,27.4067,71700.0
2008-04-07 10:10:00,42.87,42.95,42.82,42.85,71900.0,27.4067,27.4578,27.3747,27.3939,71900.0
2008-04-07 10:15:00,42.85,42.85,42.71,42.72,56100.0,27.3939,27.3939,27.3044,27.3108,56100.0
2008-04-07 10:20:00,42.72,42.76,42.59,42.71,71900.0,27.3108,27.3364,27.2277,27.3044,71900.0
2008-04-07 10:25:00,42.7,42.85,42.6,42.85,78700.0,27.298,27.3939,27.2341,27.3939,78700.0
2008-04-07 10:30:00,42.85,43.01,42.84,42.96,167800.0,27.3939,27.4962,27.3875,27.4642,167800.0
2008-04-07 10:35:00,42.97,43.01,42.96,43.0,54200.0,27.4706,27.4962,27.4642,27.4898,54200.0
2008-04-07 10:40:00,43.0,43.01,42.9,42.92,30600.0,27.4898,27.4962,27.4259,27.4387,30600.0
2008-04-07 10:45:00,42.92,43.02,42.91,43.01,50200.0,27.4387,27.5026,27.4323,27.4962,50200.0
2008-04-07 10:50:00,43.01,43.2,43.01,43.19,138500.0,27.4962,27.6177,27.4962,27.6113,138500.0
2008-04-07 10:55:00,43.2,43.3,43.12,43.25,68200.0,27.6177,27.6816,27.5665,27.6496,68200.0
2008-04-07 11:00:00,43.24,43.27,43.21,43.27,43800.0,27.6432,27.6624,27.6241,27.6624,43800.0
2008-04-07 11:05:00,43.26,43.28,43.08,43.14,36500.0,27.656,27.6688,27.5409,27.5793,36500.0
2008-04-07 11:10:00,43.14,43.25,43.12,43.22,34900.0,27.5793,27.6496,27.5665,27.6304,34900.0
2008-04-07 11:15:00,43.22,43.25,43.22,43.25,66200.0,27.6304,27.6496,27.6304,27.6496,66200.0
2008-04-07 11:20:00,43.25,43.27,43.13,43.17,63900.0,27.6496,27.6624,27.5729,27.5985,63900.0
2008-04-07 11:25:00,43.16,43.31,43.13,43.18,65600.0,27.5921,27.688,27.5729,27.6049,65600.0
2008-04-07 11:30:00,43.17,43.21,43.17,43.2,40600.0,27.5985,27.6241,27.5985,27.6177,40600.0
2008-04-07 11:35:00,43.21,43.36,43.21,43.35,72800.0,27.6241,27.7199,27.6241,27.7136,72800.0
2008-04-07 11:40:00,43.35,43.48,43.34,43.46,55900.0,27.7136,27.7967,27.7072,27.7839,55900.0
2008-04-07 11:45:00,43.46,43.5,43.4,43.42,40200.0,27.7839,27.8095,27.7455,27.7583,40200.0
2008-04-07 11:50:00,43.41,43.47,43.29,43.31,59400.0,27.7519,27.7903,27.6752,27.688,59400.0
2008-04-07 11:55:00,43.31,43.35,43.26,43.29,26300.0,27.688,27.7136,27.656,27.6752,26300.0
2008-04-07 12:00:00,43.31,43.31,43.18,43.19,18600.0,27.688,27.688,27.6049,27.6113,18600.0
2008-04-07 12:05:00,43.19,43.2,43.16,43.18,21200.0,27.6113,27.6177,27.5921,27.6049,21200.0
2008-04-07 12:10:00,43.17,43.32,43.16,43.31,37000.0,27.5985,27.6944,27.5921,27.688,37000.0
2008-04-07 12:15:00,43.31,43.5,43.3,43.43,79400.0,27.688,27.8095,27.6816,27.7647,79400.0
2008-04-07 12:20:00,43.43,43.47,43.42,43.42,23400.0,27.7647,27.7903,27.7583,27.7583,23400.0
2008-04-07 12:25:00,43.42,43.45,43.39,43.39,19400.0,27.7583,27.7775,27.7391,27.7391,19400.0
2008-04-07 12:30:00,43.39,43.39,43.31,43.31,19400.0,27.7391,27.7391,27.688,27.688,19400.0
2008-04-07 12:35:00,43.31,43.42,43.29,43.42,20900.0,27.688,27.7583,27.6752,27.7583,20900.0
2008-04-07 12:40:00,43.42,43.5,43.42,43.45,50000.0,27.7583,27.8095,27.7583,27.7775,50000.0
2008-04-07 12:45:00,43.44,43.48,43.43,43.46,18700.0,27.7711,27.7967,27.7647,27.7839,18700.0
2008-04-07 12:50:00,43.45,43.48,43.43,43.45,25100.0,27.7775,27.7967,27.7647,27.7775,25100.0
2008-04-07 12:55:00,43.46,43.5,43.44,43.48,31800.0,27.7839,27.8095,27.7711,27.7967,31800.0
2008-04-07 13:00:00,43.49,43.53,43.45,43.45,47300.0,27.8031,27.8286,27.7775,27.7775,47300.0
2008-04-07 13:05:00,43.44,43.46,43.33,43.33,24900.0,27.7711,27.7839,27.7008,27.7008,24900.0
2008-04-07 13:10:00,43.32,43.39,43.31,43.32,24000.0,27.6944,27.7391,27.688,27.6944,24000.0
2008-04-07 13:15:00,43.31,43.32,43.22,43.28,35000.0,27.688,27.6944,27.6304,27.6688,35000.0
2008-04-07 13:20:00,43.28,43.32,43.28,43.31,17200.0,27.6688,27.6944,27.6688,27.688,17200.0
2008-04-07 13:25:00,43.31,43.31,43.29,43.29,26000.0,27.688,27.688,27.6752,27.6752,26000.0
2008-04-07 13:30:00,43.29,43.32,43.28,43.31,47700.0,27.6752,27.6944,27.6688,27.688,47700.0
2008-04-07 13:35:00,43.32,43.32,43.26,43.28,52900.0,27.6944,27.6944,27.656,27.6688,52900.0
2008-04-07 13:40:00,43.27,43.3,43.24,43.26,22900.0,27.6624,27.6816,27.6432,27.656,22900.0
2008-04-07 13:45:00,43.26,43.28,43.24,43.28,19800.0,27.656,27.6688,27.6432,27.6688,19800.0
2008-04-07 13:50:00,43.27,43.34,43.26,43.3,30200.0,27.6624,27.7072,27.656,27.6816,30200.0
2008-04-07 13:55:00,43.28,43.34,43.28,43.33,21300.0,27.6688,27.7072,27.6688,27.7008,21300.0
2008-04-07 14:00:00,43.33,43.44,43.32,43.36,50800.0,27.7008,27.7711,27.6944,27.7199,50800.0
2008-04-07 14:05:00,43.36,43.44,43.34,43.41,51000.0,27.7199,27.7711,27.7072,27.7519,51000.0
2008-04-07 14:10:00,43.41,43.42,43.33,43.36,32200.0,27.7519,27.7583,27.7008,27.7199,32200.0
2008-04-07 14:15:00,43.35,43.36,43.22,43.22,57200.0,27.7136,27.7199,27.6304,27.6304,57200.0
2008-04-07 14:20:00,43.23,43.24,43.07,43.18,74200.0,27.6368,27.6432,27.5346,27.6049,74200.0
2008-04-07 14:25:00,43.18,43.27,43.15,43.18,27300.0,27.6049,27.6624,27.5857,27.6049,27300.0
2008-04-07 14:30:00,43.18,43.24,43.15,43.17,49500.0,27.6049,27.6432,27.5857,27.5985,49500.0
2008-04-07 14:35:00,43.18,43.18,43.09,43.1,33100.0,27.6049,27.6049,27.5473,27.5537,33100.0
2008-04-07 14:40:00,43.1,43.1,43.06,43.07,27000.0,27.5537,27.5537,27.5282,27.5346,27000.0
2008-04-07 14:45:00,43.08,43.08,42.99,43.01,54700.0,27.5409,27.5409,27.4834,27.4962,54700.0
2008-04-07 14:50:00,43.0,43.04,43.0,43.03,18400.0,27.4898,27.5154,27.4898,27.509,18400.0
2008-04-07 14:55:00,43.04,43.07,42.99,43.01,46600.0,27.5154,27.5346,27.4834,27.4962,46600.0
2008-04-07 15:00:00,43.0,43.02,42.95,43.02,64700.0,27.4898,27.5026,27.4578,27.5026,64700.0
2008-04-07 15:05:00,43.01,43.07,42.99,43.02,36000.0,27.4962,27.5346,27.4834,27.5026,36000.0
2008-04-07 15:10:00,43.02,43.13,43.02,43.11,42200.0,27.5026,27.5729,27.5026,27.5601,42200.0
2008-04-07 15:15:00,43.11,43.15,43.09,43.13,36200.0,27.5601,27.5857,27.5473,27.5729,36200.0
2008-04-07 15:20:00,43.14,43.19,43.08,43.18,40600.0,27.5793,27.6113,27.5409,27.6049,40600.0
2008-04-07 15:25:00,43.18,43.27,43.13,43.26,76500.0,27.6049,27.6624,27.5729,27.656,76500.0
2008-04-07 15:30:00,43.27,43.27,42.99,42.99,84900.0,27.6624,27.6624,27.4834,27.4834,84900.0
2008-04-07 15:35:00,42.99,43.11,42.98,43.11,45600.0,27.4834,27.5601,27.477,27.5601,45600.0
2008-04-07 15:40:00,43.11,43.2,43.1,43.17,84900.0,27.5601,27.6177,27.5537,27.5985,84900.0
2008-04-07 15:45:00,43.17,43.2,43.14,43.17,92000.0,27.5985,27.6177,27.5793,27.5985,92000.0
2008-04-07 15:50:00,43.18,43.19,43.04,43.04,110000.0,27.6049,27.6113,27.5154,27.5154,110000.0
2008-04-07 15:55:00,43.05,43.17,43.04,43.14,157100.0,27.5218,27.5985,27.5154,27.5793,157100.0
2008-04-08 09:30:00,42.93,43.15,42.64,42.93,66400.0,27.4451,27.5857,27.2597,27.4451,66400.0
2008-04-08 09:35:00,42.88,43.13,42.88,43.06,41900.0,27.4131,27.5729,27.4131,27.5282,41900.0
2008-04-08 09:40:00,43.06,43.22,43.06,43.22,28400.0,27.5282,27.6304,27.5282,27.6304,28400.0
2008-04-08 09:45:00,43.22,43.27,43.14,43.17,35100.0,27.6304,27.6624,27.5793,27.5985,35100.0
2008-04-08 09:50:00,43.16,43.2,43.01,43.01,32500.0,27.5921,27.6177,27.4962,27.4962,32500.0
2008-04-08 09:55:00,42.99,43.04,42.9,43.0,28100.0,27.4834,27.5154,27.4259,27.4898,28100.0
2008-04-08 10:00:00,43.0,43.04,42.85,42.92,46300.0,27.4898,27.5154,27.3939,27.4387,46300.0
2008-04-08 10:05:00,42.95,42.95,42.87,42.95,31000.0,27.4578,27.4578,27.4067,27.4578,31000.0
2008-04-08 10:10:00,42.93,43.15,42.93,43.12,49300.0,27.4451,27.5857,27.4451,27.5665,49300.0
2008-04-08 10:15:00,43.13,43.3,43.12,43.28,53200.0,27.5729,27.6816,27.5665,27.6688,53200.0
2008-04-08 10:20:00,43.28,43.31,43.19,43.29,52500.0,27.6688,27.688,27.6113,27.6752,52500.0
2008-04-08 10:25:00,43.27,43.28,43.09,43.11,26600.0,27.6624,27.6688,27.5473,27.5601,26600.0
2008-04-08 10:30:00,43.1,43.15,43.09,43.14,39800.0,27.5537,27.5857,27.5473,27.5793,39800.0
2008-04-08 10:35:00,43.14,43.25,43.06,43.13,68400.0,27.5793,27.6496,27.5282,27.5729,68400.0
2008-04-08 10:40:00,43.12,43.22,43.11,43.2,30500.0,27.5665,27.6304,27.5601,27.6177,30500.0
2008-04-08 10:45:00,43.21,43.27,43.18,43.19,22500.0,27.6241,27.6624,27.6049,27.6113,22500.0
2008-04-08 10:50:00,43.19,43.24,43.18,43.19,14400.0,27.6113,27.6432,27.6049,27.6113,14400.0
2008-04-08 10:55:00,43.2,43.25,43.2,43.24,15200.0,27.6177,27.6496,27.6177,27.6432,15200.0
2008-04-08 11:00:00,43.23,43.23,43.14,43.23,22900.0,27.6368,27.6368,27.5793,27.6368,22900.0
2008-04-08 11:05:00,43.23,43.25,43.15,43.16,68900.0,27.6368,27.6496,27.5857,27.5921,68900.0
2008-04-08 11:10:00,43.16,43.26,43.15,43.24,41800.0,27.5921,27.656,27.5857,27.6432,41800.0
2008-04-08 11:15:00,43.24,43.31,43.24,43.3,31200.0,27.6432,27.688,27.6432,27.6816,31200.0
2008-04-08 11:20:00,43.3,43.31,43.22,43.29,31500.0,27.6816,27.688,27.6304,27.6752,31500.0
2008-04-08 11:25:00,43.29,43.29,43.22,43.26,23700.0,27.6752,27.6752,27.6304,27.656,23700.0
2008-04-08 11:30:00,43.26,43.28,43.25,43.28,28700.0,27.656,27.6688,27.6496,27.6688,28700.0
2008-04-08 11:35:00,43.26,43.3,43.22,43.26,19100.0,27.656,27.6816,27.6304,27.656,19100.0
2008-04-08 11:40:00,43.25,43.32,43.25,43.3,30500.0,27.6496,27.6944,27.6496,27.6816,30500.0
2008-04-08 11:45:00,43.31,43.33,43.3,43.33,27500.0,27.688,27.7008,27.6816,27.7008,27500.0
2008-04-08 11:50:00,43.32,43.33,43.22,43.23,32600.0,27.6944,27.7008,27.6304,27.6368,32600.0
2008-04-08 11:55:00,43.23,43.33,43.22,43.33,22400.0,27.6368,27.7008,27.6304,27.7008,22400.0
2008-04-08 12:00:00,43.33,43.46,43.33,43.35,71000.0,27.7008,27.7839,27.7008,27.7136,71000.0
2008-04-08 12:05:00,43.36,43.38,43.27,43.33,32500.0,27.7199,27.7327,27.6624,27.7008,32500.0
2008-04-08 12:10:00,43.31,43.31,43.19,43.23,33100.0,27.688,27.688,27.6113,27.6368,33100.0
2008-04-08 12:15:00,43.23,43.3,43.2,43.29,25100.0,27.6368,27.6816,27.6177,27.6752,25100.0
2008-04-08 12:20:00,43.29,43.46,43.28,43.46,28200.0,27.6752,27.7839,27.6688,27.7839,28200.0
2008-04-08 12:25:00,43.45,43.46,43.36,43.37,27200.0,27.7775,27.7839,27.7199,27.7263,27200.0
2008-04-08 12:30:00,43.38,43.45,43.38,43.43,35500.0,27.7327,27.7775,27.7327,27.7647,35500.0
2008-04-08 12:35:00,43.44,43.45,43.42,43.44,15900.0,27.7711,27.7775,27.7583,27.7711,15900.0
2008-04-08 12:40:00,43.44,43.47,43.44,43.45,32300.0,27.7711,27.7903,27.7711,27.7775,32300.0
2008-04-08 12:45:00,43.45,43.54,43.45,43.5,33300.0,27.7775,27.835,27.7775,27.8095,33300.0
2008-04-08 12:50:00,43.51,43.53,43.48,43.49,23900.0,27.8158,27.8286,27.7967,27.8031,23900.0
2008-04-08 12:55:00,43.5,43.51,43.44,43.46,18700.0,27.8095,27.8158,27.7711,27.7839,18700.0
2008-04-08 13:00:00,43.45,43.5,43.42,43.45,25400.0,27.7775,27.8095,27.7583,27.7775,25400.0
2008-04-08 13:05:00,43.45,43.48,43.43,43.43,19900.0,27.7775,27.7967,27.7647,27.7647,19900.0
2008-04-08 13:10:00,43.42,43.46,43.39,43.43,32900.0,27.7583,27.7839,27.7391,27.7647,32900.0
2008-04-08 13:15:00,43.43,43.46,43.42,43.43,15400.0,27.7647,27.7839,27.7583,27.7647,15400.0
2008-04-08 13:20:00,43.43,43.45,43.43,43.43,17600.0,27.7647,27.7775,27.7647,27.7647,17600.0
2008-04-08 13:25:00,43.43,43.43,43.39,43.41,16400.0,27.7647,27.7647,27.7391,27.7519,16400.0
2008-04-08 13:30:00,43.41,43.42,43.31,43.32,21400.0,27.7519,27.7583,27.688,27.6944,21400.0
2008-04-08 13:35:00,43.31,43.36,43.31,43.34,29900.0,27.688,27.7199,27.688,27.7072,29900.0
2008-04-08 13:40:00,43.35,43.36,43.28,43.32,15500.0,27.7136,27.7199,27.6688,27.6944,15500.0
2008-04-08 13:45:00,43.33,43.36,43.33,43.34,28100.0,27.7008,27.7199,27.7008,27.7072,28100.0
2008-04-08 13:50:00,43.34,43.35,43.34,43.35,24800.0,27.7072,27.7136,27.7072,27.7136,24800.0
2008-04-08 13:55:00,43.35,43.36,43.32,43.32,21000.0,27.7136,27.7199,27.6944,27.6944,21000.0
2008-04-08 14:00:00,43.32,43.37,43.27,43.33,34800.0,27.6944,27.7263,27.6624,27.7008,34800.0
2008-04-08 14:05:00,43.32,43.33,43.27,43.27,17000.0,27.6944,27.7008,27.6624,27.6624,17000.0
2008-04-08 14:10:00,43.26,43.29,43.23,43.26,20200.0,27.656,27.6752,27.6368,27.656,20200.0
2008-04-08 14:15:00,43.27,43.27,43.2,43.2,18800.0,27.6624,27.6624,27.6177,27.6177,18800.0
2008-04-08 14:20:00,43.2,43.2,43.13,43.15,19700.0,27.6177,27.6177,27.5729,27.5857,19700.0
2008-04-08 14:25:00,43.14,43.15,43.1,43.13,20100.0,27.5793,27.5857,27.5537,27.5729,20100.0
2008-04-08 14:30:00,43.15,43.17,43.11,43.15,23500.0,27.5857,27.5985,27.5601,27.5857,23500.0
2008-04-08 14:35:00,43.14,43.23,43.12,43.21,21100.0,27.5793,27.6368,27.5665,27.6241,21100.0
2008-04-08 14:40:00,43.23,43.26,43.18,43.2,14000.0,27.6368,27.656,27.6049,27.6177,14000.0
2008-04-08 14:45:00,43.19,43.27,43.17,43.24,53800.0,27.6113,27.6624,27.5985,27.6432,53800.0
2008-04-08 14:50:00,43.24,43.34,43.22,43.31,46800.0,27.6432,27.7072,27.6304,27.688,46800.0
2008-04-08 14:55:00,43.32,43.33,43.27,43.31,24500.0,27.6944,27.7008,27.6624,27.688,24500.0
2008-04-08 15:00:00,43.31,43.31,43.19,43.19,28800.0,27.688,27.688,27.6113,27.6113,28800.0
2008-04-08 15:05:00,43.19,43.19,43.12,43.15,19400.0,27.6113,27.6113,27.5665,27.5857,19400.0
2008-04-08 15:10:00,43.15,43.18,43.13,43.17,26000.0,27.5857,27.6049,27.5729,27.5985,26000.0
2008-04-08 15:15:00,43.17,43.19,43.15,43.17,18100.0,27.5985,27.6113,27.5857,27.5985,18100.0
2008-04-08 15:20:00,43.17,43.21,43.13,43.14,22500.0,27.5985,27.6241,27.5729,27.5793,22500.0
2008-04-08 15:25:00,43.14,43.2,43.13,43.2,22500.0,27.5793,27.6177,27.5729,27.6177,22500.0
2008-04-08 15:30:00,43.2,43.31,43.19,43.27,56400.0,27.6177,27.688,27.6113,27.6624,56400.0
2008-04-08 15:35:00,43.26,43.28,43.2,43.2,57100.0,27.656,27.6688,27.6177,27.6177,57100.0
2008-04-08 15:40:00,43.2,43.21,43.12,43.15,71300.0,27.6177,27.6241,27.5665,27.5857,71300.0
2008-04-08 15:45:00,43.15,43.19,43.12,43.16,47000.0,27.5857,27.6113,27.5665,27.5921,47000.0
2008-04-08 15:50:00,43.16,43.28,43.16,43.22,70000.0,27.5921,27.6688,27.5921,27.6304,70000.0
2008-04-08 15:55:00,43.21,43.25,43.18,43.22,68700.0,27.6241,27.6496,27.6049,27.6304,68700.0
2008-04-09 09:30:00,43.17,43.84,43.17,43.5,110500.0,27.5985,28.0268,27.5985,27.8095,110500.0
2008-04-09 09:35:00,43.5,43.73,43.38,43.72,59900.0,27.8095,27.9565,27.7327,27.9501,59900.0
2008-04-09 09:40:00,43.73,43.73,43.67,43.71,47300.0,27.9565,27.9565,27.9181,27.9437,47300.0
2008-04-09 09:45:00,43.71,43.75,43.68,43.74,45000.0,27.9437,27.9693,27.9245,27.9629,45000.0
2008-04-09 09:50:00,43.73,43.88,43.71,43.84,80700.0,27.9565,28.0524,27.9437,28.0268,80700.0
2008-04-09 09:55:00,43.85,44.06,43.82,44.02,124600.0,28.0332,28.1675,28.014,28.1419,124600.0
2008-04-09 10:00:00,44.01,44.09,43.9,43.9,62000.0,28.1355,28.1866,28.0652,28.0652,62000.0
2008-04-09 10:05:00,43.9,44.22,43.89,44.2,162200.0,28.0652,28.2697,28.0588,28.257,162200.0
2008-04-09 10:10:00,44.2,44.25,44.16,44.18,32300.0,28.257,28.2889,28.2314,28.2442,32300.0
2008-04-09 10:15:00,44.18,44.21,44.12,44.2,39400.0,28.2442,28.2634,28.2058,28.257,39400.0
2008-04-09 10:20:00,44.2,44.2,44.1,44.1,40100.0,28.257,28.257,28.193,28.193,40100.0
2008-04-09 10:25:00,44.09,44.21,44.07,44.2,46300.0,28.1866,28.2634,28.1739,28.257,46300.0
2008-04-09 10:30:00,44.2,44.2,44.01,44.2,97100.0,28.257,28.257,28.1355,28.257,97100.0
2008-04-09 10:35:00,44.2,44.32,44.17,44.27,52900.0,28.257,28.3337,28.2378,28.3017,52900.0
2008-04-09 10:40:00,44.26,44.47,44.18,44.47,63100.0,28.2953,28.4296,28.2442,28.4296,63100.0
2008-04-09 10:45:00,44.45,44.57,44.4,44.57,61500.0,28.4168,28.4935,28.3848,28.4935,61500.0
2008-04-09 10:50:00,44.55,44.61,44.49,44.55,74900.0,28.4807,28.5191,28.4424,28.4807,74900.0
2008-04-09 10:55:00,44.55,44.57,44.4,44.42,42800.0,28.4807,28.4935,28.3848,28.3976,42800.0
2008-04-09 11:00:00,44.43,44.48,44.27,44.27,39700.0,28.404,28.436,28.3017,28.3017,39700.0
2008-04-09 11:05:00,44.27,44.28,44.21,44.22,30900.0,28.3017,28.3081,28.2634,28.2697,30900.0
2008-04-09 11:10:00,44.24,44.3,44.22,44.24,33500.0,28.2825,28.3209,28.2697,28.2825,33500.0
2008-04-09 11:15:00,44.25,44.29,44.11,44.13,79600.0,28.2889,28.3145,28.1994,28.2122,79600.0
2008-04-09 11:20:00,44.12,44.14,43.96,43.96,43500.0,28.2058,28.2186,28.1035,28.1035,43500.0
2008-04-09 11:25:00,43.95,43.99,43.9,43.97,36000.0,28.0971,28.1227,28.0652,28.1099,36000.0
2008-04-09 11:30:00,43.97,44.08,43.95,44.05,38500.0,28.1099,28.1802,28.0971,28.1611,38500.0
2008-04-09 11:35:00,44.05,44.05,43.95,43.96,45800.0,28.1611,28.1611,28.0971,28.1035,45800.0
2008-04-09 11:40:00,43.96,44.02,43.87,43.89,76400.0,28.1035,28.1419,28.046,28.0588,76400.0
2008-04-09 11:45:00,43.89,43.89,43.77,43.77,33600.0,28.0588,28.0588,27.9821,27.9821,33600.0
2008-04-09 11:50:00,43.78,43.79,43.68,43.69,28800.0,27.9885,27.9948,27.9245,27.9309,28800.0
2008-04-09 11:55:00,43.69,43.74,43.68,43.74,26900.0,27.9309,27.9629,27.9245,27.9629,26900.0
2008-04-09 12:00:00,43.74,43.83,43.73,43.83,22800.0,27.9629,28.0204,27.9565,28.0204,22800.0
2008-04-09 12:05:00,43.82,43.83,43.79,43.79,10300.0,28.014,28.0204,27.9948,27.9948,10300.0
2008-04-09 12:10:00,43.79,43.8,43.63,43.65,23700.0,27.9948,28.0012,27.8926,27.9053,23700.0
2008-04-09 12:15:00,43.65,43.66,43.55,43.56,34400.0,27.9053,27.9117,27.8414,27.8478,34400.0
2008-04-09 12:20:00,43.56,43.57,43.47,43.5,46100.0,27.8478,27.8542,27.7903,27.8095,46100.0
2008-04-09 12:25:00,43.51,43.51,43.47,43.51,35700.0,27.8158,27.8158,27.7903,27.8158,35700.0
2008-04-09 12:30:00,43.51,43.59,43.49,43.49,33100.0,27.8158,27.867,27.8031,27.8031,33100.0
2008-04-09 12:35:00,43.49,43.5,43.37,43.39,42000.0,27.8031,27.8095,27.7263,27.7391,42000.0
2008-04-09 12:40:00,43.37,43.39,43.34,43.37,37200.0,27.7263,27.7391,27.7072,27.7263,37200.0
2008-04-09 12:45:00,43.37,43.39,43.29,43.29,37500.0,27.7263,27.7391,27.6752,27.6752,37500.0
2008-04-09 12:50:00,43.31,43.43,43.27,43.38,52200.0,27.688,27.7647,27.6624,27.7327,52200.0
2008-04-09 12:55:00,43.38,43.44,43.34,43.37,32500.0,27.7327,27.7711,27.7072,27.7263,32500.0
2008-04-09 13:00:00,43.37,43.4,43.36,43.4,34000.0,27.7263,27.7455,27.7199,27.7455,34000.0
2008-04-09 13:05:00,43.39,43.4,43.34,43.4,21000.0,27.7391,27.7455,27.7072,27.7455,21000.0
2008-04-09 13:10:00,43.4,43.43,43.38,43.38,19100.0,27.7455,27.7647,27.7327,27.7327,19100.0
2008-04-09 13:15:00,43.39,43.52,43.39,43.5,20300.0,27.7391,27.8222,27.7391,27.8095,20300.0
2008-04-09 13:20:00,43.49,43.5,43.38,43.38,11200.0,27.8031,27.8095,27.7327,27.7327,11200.0
2008-04-09 13:25:00,43.39,43.43,43.39,43.43,7300.0,27.7391,27.7647,27.7391,27.7647,7300.0
2008-04-09 13:30:00,43.44,43.51,43.44,43.51,12800.0,27.7711,27.8158,27.7711,27.8158,12800.0
2008-04-09 13:35:00,43.48,43.55,43.45,43.55,17900.0,27.7967,27.8414,27.7775,27.8414,17900.0
2008-04-09 13:40:00,43.54,43.63,43.51,43.63,24700.0,27.835,27.8926,27.8158,27.8926,24700.0
2008-04-09 13:45:00,43.62,43.62,43.57,43.6,16100.0,27.8862,27.8862,27.8542,27.8734,16100.0
2008-04-09 13:50:00,43.6,43.63,43.57,43.63,20200.0,27.8734,27.8926,27.8542,27.8926,20200.0
2008-04-09 13:55:00,43.63,43.67,43.61,43.66,28600.0,27.8926,27.9181,27.8798,27.9117,28600.0
2008-04-09 14:00:00,43.65,43.74,43.65,43.7,16500.0,27.9053,27.9629,27.9053,27.9373,16500.0
2008-04-09 14:05:00,43.7,43.7,43.66,43.69,12900.0,27.9373,27.9373,27.9117,27.9309,12900.0
2008-04-09 14:10:00,43.68,43.69,43.58,43.59,26700.0,27.9245,27.9309,27.8606,27.867,26700.0
2008-04-09 14:15:00,43.6,43.61,43.56,43.59,15500.0,27.8734,27.8798,27.8478,27.867,15500.0
2008-04-09 14:20:00,43.59,43.62,43.56,43.59,11600.0,27.867,27.8862,27.8478,27.867,11600.0
2008-04-09 14:25:00,43.59,43.65,43.51,43.62,27400.0,27.867,27.9053,27.8158,27.8862,27400.0
2008-04-09 14:30:00,43.61,43.62,43.54,43.62,24600.0,27.8798,27.8862,27.835,27.8862,24600.0
2008-04-09 14:35:00,43.6,43.63,43.55,43.6,14100.0,27.8734,27.8926,27.8414,27.8734,14100.0
2008-04-09 14:40:00,43.61,43.63,43.58,43.6,16600.0,27.8798,27.8926,27.8606,27.8734,16600.0
2008-04-09 14:45:00,43.58,43.62,43.57,43.57,7000.0,27.8606,27.8862,27.8542,27.8542,7000.0
2008-04-09 14:50:00,43.56,43.56,43.5,43.5,16100.0,27.8478,27.8478,27.8095,27.8095,16100.0
2008-04-09 14:55:00,43.5,43.54,43.48,43.52,11200.0,27.8095,27.835,27.7967,27.8222,11200.0
2008-04-09 15:00:00,43.52,43.52,43.45,43.5,15100.0,27.8222,27.8222,27.7775,27.8095,15100.0
2008-04-09 15:05:00,43.49,43.49,43.4,43.42,24900.0,27.8031,27.8031,27.7455,27.7583,24900.0
2008-04-09 15:10:00,43.41,43.43,43.36,43.4,24500.0,27.7519,27.7647,27.7199,27.7455,24500.0
2008-04-09 15:15:00,43.39,43.44,43.38,43.44,20200.0,27.7391,27.7711,27.7327,27.7711,20200.0
2008-04-09 15:20:00,43.46,43.55,43.44,43.48,23700.0,27.7839,27.8414,27.7711,27.7967,23700.0
2008-04-09 15:25:00,43.47,43.5,43.45,43.46,16700.0,27.7903,27.8095,27.7775,27.7839,16700.0
2008-04-09 15:30:00,43.46,43.48,43.42,43.44,44800.0,27.7839,27.7967,27.7583,27.7711,44800.0
2008-04-09 15:35:00,43.43,43.59,43.42,43.55,42800.0,27.7647,27.867,27.7583,27.8414,42800.0
2008-04-09 15:40:00,43.56,43.57,43.52,43.54,30800.0,27.8478,27.8542,27.8222,27.835,30800.0
2008-04-09 15:45:00,43.53,43.54,43.43,43.44,35000.0,27.8286,27.835,27.7647,27.7711,35000.0
2008-04-09 15:50:00,43.43,43.54,43.42,43.51,78200.0,27.7647,27.835,27.7583,27.8158,78200.0
2008-04-09 15:55:00,43.51,43.62,43.47,43.59,144200.0,27.8158,27.8862,27.7903,27.867,144200.0
2008-04-10 09:30:00,43.28,43.72,43.25,43.42,72700.0,27.6688,27.9501,27.6496,27.7583,72700.0
2008-04-10 09:35:00,43.45,43.62,43.39,43.41,43000.0,27.7775,27.8862,27.7391,27.7519,43000.0
2008-04-10 09:40:00,43.4,43.67,43.25,43.37,150500.0,27.7455,27.9181,27.6496,27.7263,150500.0
2008-04-10 09:45:00,43.4,43.49,43.36,43.36,33800.0,27.7455,27.8031,27.7199,27.7199,33800.0
2008-04-10 09:50:00,43.35,43.44,43.3,43.38,58600.0,27.7136,27.7711,27.6816,27.7327,58600.0
2008-04-10 09:55:00,43.38,43.4,43.22,43.34,126400.0,27.7327,27.7455,27.6304,27.7072,126400.0
2008-04-10 10:00:00,43.32,43.32,43.01,43.04,78000.0,27.6944,27.6944,27.4962,27.5154,78000.0
2008-04-10 10:05:00,43.04,43.16,43.01,43.03,41300.0,27.5154,27.5921,27.4962,27.509,41300.0
2008-04-10 10:10:00,43.01,43.14,43.01,43.13,35400.0,27.4962,27.5793,27.4962,27.5729,35400.0
2008-04-10 10:15:00,43.12,43.33,43.12,43.31,25800.0,27.5665,27.7008,27.5665,27.688,25800.0
2008-04-10 10:20:00,43.31,43.31,43.18,43.22,25000.0,27.688,27.688,27.6049,27.6304,25000.0
2008-04-10 10:25:00,43.21,43.23,43.18,43.22,19200.0,27.6241,27.6368,27.6049,27.6304,19200.0
2008-04-10 10:30:00,43.22,43.22,43.11,43.19,28100.0,27.6304,27.6304,27.5601,27.6113,28100.0
2008-04-10 10:35:00,43.19,43.24,43.16,43.21,26900.0,27.6113,27.6432,27.5921,27.6241,26900.0
2008-04-10 10:40:00,43.2,43.32,43.19,43.31,49500.0,27.6177,27.6944,27.6113,27.688,49500.0
2008-04-10 10:45:00,43.31,43.31,43.13,43.13,41100.0,27.688,27.688,27.5729,27.5729,41100.0
2008-04-10 10:50:00,43.13,43.23,43.13,43.19,46600.0,27.5729,27.6368,27.5729,27.6113,46600.0
2008-04-10 10:55:00,43.2,43.22,43.13,43.15,58100.0,27.6177,27.6304,27.5729,27.5857,58100.0
2008-04-10 11:00:00,43.15,43.17,43.0,43.01,87100.0,27.5857,27.5985,27.4898,27.4962,87100.0
2008-04-10 11:05:00,43.02,43.04,43.0,43.01,41000.0,27.5026,27.5154,27.4898,27.4962,41000.0
2008-04-10 11:10:00,43.01,43.06,43.0,43.06,52000.0,27.4962,27.5282,27.4898,27.5282,52000.0
2008-04-10 11:15:00,43.06,43.15,43.05,43.06,87400.0,27.5282,27.5857,27.5218,27.5282,87400.0
2008-04-10 11:20:00,43.07,43.08,42.91,42.94,67800.0,27.5346,27.5409,27.4323,27.4514,67800.0
2008-04-10 11:25:00,42.95,42.98,42.81,42.82,60100.0,27.4578,27.477,27.3683,27.3747,60100.0
2008-04-10 11:30:00,42.83,43.08,42.81,43.08,37300.0,27.3811,27.5409,27.3683,27.5409,37300.0
2008-04-10 11:35:00,43.09,43.2,42.99,43.0,56300.0,27.5473,27.6177,27.4834,27.4898,56300.0
2008-04-10 11:40:00,43.01,43.09,42.99,43.09,29900.0,27.4962,27.5473,27.4834,27.5473,29900.0
2008-04-10 11:45:00,43.09,43.13,43.05,43.11,31800.0,27.5473,27.5729,27.5218,27.5601,31800.0
2008-04-10 11:50:00,43.1,43.13,43.07,43.13,23600.0,27.5537,27.5729,27.5346,27.5729,23600.0
2008-04-10 11:55:00,43.12,43.17,43.11,43.16,18100.0,27.5665,27.5985,27.5601,27.5921,18100.0
2008-04-10 12:00:00,43.17,43.19,43.08,43.13,32300.0,27.5985,27.6113,27.5409,27.5729,32300.0
2008-04-10 12:05:00,43.12,43.15,43.07,43.1,34700.0,27.5665,27.5857,27.5346,27.5537,34700.0
2008-04-10 12:10:00,43.11,43.11,42.99,43.01,103600.0,27.5601,27.5601,27.4834,27.4962,103600.0
2008-04-10 12:15:00,43.01,43.03,42.99,43.02,24200.0,27.4962,27.509,27.4834,27.5026,24200.0
2008-04-10 12:20:00,43.02,43.02,42.91,42.91,27000.0,27.5026,27.5026,27.4323,27.4323,27000.0
2008-04-10 12:25:00,42.93,42.93,42.88,42.91,21200.0,27.4451,27.4451,27.4131,27.4323,21200.0
2008-04-10 12:30:00,42.91,43.09,42.91,43.09,16700.0,27.4323,27.5473,27.4323,27.5473,16700.0
2008-04-10 12:35:00,43.09,43.11,43.01,43.11,25600.0,27.5473,27.5601,27.4962,27.5601,25600.0
2008-04-10 12:40:00,43.11,43.18,43.1,43.14,21100.0,27.5601,27.6049,27.5537,27.5793,21100.0
2008-04-10 12:45:00,43.14,43.16,43.01,43.05,20500.0,27.5793,27.5921,27.4962,27.5218,20500.0
2008-04-10 12:50:00,43.04,43.04,42.97,43.0,13500.0,27.5154,27.5154,27.4706,27.4898,13500.0
2008-04-10 12:55:00,42.98,43.02,42.97,42.99,10000.0,27.477,27.5026,27.4706,27.4834,10000.0
2008-04-10 13:00:00,42.99,43.01,42.93,42.93,18500.0,27.4834,27.4962,27.4451,27.4451,18500.0
2008-04-10 13:05:00,42.94,42.96,42.92,42.96,14100.0,27.4514,27.4642,27.4387,27.4642,14100.0
2008-04-10 13:10:00,42.95,42.97,42.91,42.96,18300.0,27.4578,27.4706,27.4323,27.4642,18300.0
2008-04-10 13:15:00,42.96,42.97,42.94,42.97,16200.0,27.4642,27.4706,27.4514,27.4706,16200.0
2008-04-10 13:20:00,42.97,43.04,42.97,43.01,58300.0,27.4706,27.5154,27.4706,27.4962,58300.0
2008-04-10 13:25:00,43.02,43.09,43.01,43.09,37500.0,27.5026,27.5473,27.4962,27.5473,37500.0
2008-04-10 13:30:00,43.08,43.16,43.06,43.13,68600.0,27.5409,27.5921,27.5282,27.5729,68600.0
2008-04-10 13:35:00,43.13,43.16,43.12,43.13,53100.0,27.5729,27.5921,27.5665,27.5729,53100.0
2008-04-10 13:40:00,43.13,43.21,43.13,43.18,31500.0,27.5729,27.6241,27.5729,27.6049,31500.0
2008-04-10 13:45:00,43.18,43.23,43.18,43.19,51500.0,27.6049,27.6368,27.6049,27.6113,51500.0
2008-04-10 13:50:00,43.19,43.25,43.16,43.16,28700.0,27.6113,27.6496,27.5921,27.5921,28700.0
2008-04-10 13:55:00,43.17,43.2,43.15,43.15,30400.0,27.5985,27.6177,27.5857,27.5857,30400.0
2008-04-10 14:00:00,43.15,43.2,43.15,43.19,66100.0,27.5857,27.6177,27.5857,27.6113,66100.0
2008-04-10 14:05:00,43.2,43.25,43.18,43.25,48800.0,27.6177,27.6496,27.6049,27.6496,48800.0
2008-04-10 14:10:00,43.25,43.31,43.25,43.28,56700.0,27.6496,27.688,27.6496,27.6688,56700.0
2008-04-10 14:15:00,43.29,43.29,43.21,43.26,71100.0,27.6752,27.6752,27.6241,27.656,71100.0
2008-04-10 14:20:00,43.25,43.26,43.19,43.23,35700.0,27.6496,27.656,27.6113,27.6368,35700.0
2008-04-10 14:25:00,43.22,43.28,43.21,43.27,20200.0,27.6304,27.6688,27.6241,27.6624,20200.0
2008-04-10 14:30:00,43.26,43.27,43.19,43.24,79500.0,27.656,27.6624,27.6113,27.6432,79500.0
2008-04-10 14:35:00,43.25,43.26,43.2,43.24,46900.0,27.6496,27.656,27.6177,27.6432,46900.0
2008-04-10 14:40:00,43.24,43.3,43.22,43.25,29500.0,27.6432,27.6816,27.6304,27.6496,29500.0
2008-04-10 14:45:00,43.25,43.26,43.22,43.23,21500.0,27.6496,27.656,27.6304,27.6368,21500.0
2008-04-10 14:50:00,43.23,43.27,43.21,43.22,25900.0,27.6368,27.6624,27.6241,27.6304,25900.0
2008-04-10 14:55:00,43.23,43.34,43.23,43.27,31200.0,27.6368,27.7072,27.6368,27.6624,31200.0
2008-04-10 15:00:00,43.27,43.32,43.21,43.23,27700.0,27.6624,27.6944,27.6241,27.6368,27700.0
2008-04-10 15:05:00,43.23,43.28,43.22,43.24,35500.0,27.6368,27.6688,27.6304,27.6432,35500.0
2008-04-10 15:10:00,43.23,43.23,43.12,43.12,42800.0,27.6368,27.6368,27.5665,27.5665,42800.0
2008-04-10 15:15:00,43.12,43.2,43.1,43.17,44500.0,27.5665,27.6177,27.5537,27.5985,44500.0
2008-04-10 15:20:00,43.18,43.23,43.12,43.16,101300.0,27.6049,27.6368,27.5665,27.5921,101300.0
2008-04-10 15:25:00,43.16,43.16,43.05,43.06,45600.0,27.5921,27.5921,27.5218,27.5282,45600.0
2008-04-10 15:30:00,43.05,43.05,42.94,42.95,64700.0,27.5218,27.5218,27.4514,27.4578,64700.0
2008-04-10 15:35:00,42.95,43.02,42.93,42.97,80700.0,27.4578,27.5026,27.4451,27.4706,80700.0
2008-04-10 15:40:00,42.96,42.98,42.86,42.89,145300.0,27.4642,27.477,27.4003,27.4195,145300.0
2008-04-10 15:45:00,42.9,42.93,42.84,42.85,100900.0,27.4259,27.4451,27.3875,27.3939,100900.0
2008-04-10 15:50:00,42.85,42.99,42.83,42.96,149900.0,27.3939,27.4834,27.3811,27.4642,149900.0
2008-04-10 15:55:00,42.95,43.04,42.95,43.01,167200.0,27.4578,27.5154,27.4578,27.4962,167200.0
2008-04-11 09:30:00,42.96,42.97,42.72,42.96,81800.0,27.4642,27.4706,27.3108,27.4642,81800.0
2008-04-11 09:35:00,42.96,43.11,42.9,43.0,66400.0,27.4642,27.5601,27.4259,27.4898,66400.0
2008-04-11 09:40:00,42.99,43.25,42.99,43.14,47900.0,27.4834,27.6496,27.4834,27.5793,47900.0
2008-04-11 09:45:00,43.1,43.17,43.0,43.1,53800.0,27.5537,27.5985,27.4898,27.5537,53800.0
2008-04-11 09:50:00,43.1,43.21,43.08,43.1,48300.0,27.5537,27.6241,27.5409,27.5537,48300.0
2008-04-11 09:55:00,43.1,43.1,42.94,43.0,42500.0,27.5537,27.5537,27.4514,27.4898,42500.0
2008-04-11 10:00:00,42.99,43.03,42.81,42.86,22700.0,27.4834,27.509,27.3683,27.4003,22700.0
2008-04-11 10:05:00,42.84,42.93,42.83,42.9,21700.0,27.3875,27.4451,27.3811,27.4259,21700.0
2008-04-11 10:10:00,42.89,42.97,42.85,42.89,18100.0,27.4195,27.4706,27.3939,27.4195,18100.0
2008-04-11 10:15:00,42.88,43.03,42.86,43.02,31100.0,27.4131,27.509,27.4003,27.5026,31100.0
2008-04-11 10:20:00,43.03,43.04,42.98,43.02,28000.0,27.509,27.5154,27.477,27.5026,28000.0
2008-04-11 10:25:00,43.01,43.03,42.9,42.9,20600.0,27.4962,27.509,27.4259,27.4259,20600.0
2008-04-11 10:30:00,42.88,43.08,42.87,43.05,22100.0,27.4131,27.5409,27.4067,27.5218,22100.0
2008-04-11 10:35:00,43.04,43.08,42.96,42.96,31800.0,27.5154,27.5409,27.4642,27.4642,31800.0
2008-04-11 10:40:00,42.97,43.09,42.97,43.07,21800.0,27.4706,27.5473,27.4706,27.5346,21800.0
2008-04-11 10:45:00,43.06,43.17,43.05,43.16,22600.0,27.5282,27.5985,27.5218,27.5921,22600.0
2008-04-11 10:50:00,43.15,43.23,43.11,43.23,52300.0,27.5857,27.6368,27.5601,27.6368,52300.0
2008-04-11 10:55:00,43.24,43.33,43.24,43.26,43300.0,27.6432,27.7008,27.6432,27.656,43300.0
2008-04-11 11:00:00,43.26,43.27,43.23,43.25,25300.0,27.656,27.6624,27.6368,27.6496,25300.0
2008-04-11 11:05:00,43.24,43.3,43.22,43.29,27000.0,27.6432,27.6816,27.6304,27.6752,27000.0
2008-04-11 11:10:00,43.28,43.38,43.28,43.36,28000.0,27.6688,27.7327,27.6688,27.7199,28000.0
2008-04-11 11:15:00,43.37,43.5,43.37,43.49,37800.0,27.7263,27.8095,27.7263,27.8031,37800.0
2008-04-11 11:20:00,43.5,43.5,43.45,43.48,46100.0,27.8095,27.8095,27.7775,27.7967,46100.0
2008-04-11 11:25:00,43.47,43.48,43.4,43.43,19100.0,27.7903,27.7967,27.7455,27.7647,19100.0
2008-04-11 11:30:00,43.41,43.43,43.38,43.38,45000.0,27.7519,27.7647,27.7327,27.7327,45000.0
2008-04-11 11:35:00,43.38,43.39,43.3,43.32,54100.0,27.7327,27.7391,27.6816,27.6944,54100.0
2008-04-11 11:40:00,43.31,43.47,43.25,43.43,74400.0,27.688,27.7903,27.6496,27.7647,74400.0
2008-04-11 11:45:00,43.44,43.45,43.31,43.32,22000.0,27.7711,27.7775,27.688,27.6944,22000.0
2008-04-11 11:50:00,43.33,43.33,43.14,43.14,24000.0,27.7008,27.7008,27.5793,27.5793,24000.0
2008-04-11 11:55:00,43.14,43.22,43.09,43.2,22500.0,27.5793,27.6304,27.5473,27.6177,22500.0
2008-04-11 12:00:00,43.2,43.21,43.12,43.17,22000.0,27.6177,27.6241,27.5665,27.5985,22000.0
2008-04-11 12:05:00,43.15,43.18,43.08,43.1,21600.0,27.5857,27.6049,27.5409,27.5537,21600.0
2008-04-11 12:10:00,43.08,43.13,43.08,43.1,32400.0,27.5409,27.5729,27.5409,27.5537,32400.0
2008-04-11 12:15:00,43.1,43.17,43.07,43.16,31000.0,27.5537,27.5985,27.5346,27.5921,31000.0
2008-04-11 12:20:00,43.16,43.18,43.01,43.02,35800.0,27.5921,27.6049,27.4962,27.5026,35800.0
2008-04-11 12:25:00,43.02,43.05,42.97,42.99,33400.0,27.5026,27.5218,27.4706,27.4834,33400.0
2008-04-11 12:30:00,42.99,43.06,42.98,43.06,26200.0,27.4834,27.5282,27.477,27.5282,26200.0
2008-04-11 12:35:00,43.06,43.06,43.02,43.02,19600.0,27.5282,27.5282,27.5026,27.5026,19600.0
2008-04-11 12:40:00,43.02,43.1,43.02,43.07,15700.0,27.5026,27.5537,27.5026,27.5346,15700.0
2008-04-11 12:45:00,43.07,43.17,43.07,43.17,16600.0,27.5346,27.5985,27.5346,27.5985,16600.0
2008-04-11 12:50:00,43.17,43.17,43.1,43.15,17400.0,27.5985,27.5985,27.5537,27.5857,17400.0
2008-04-11 12:55:00,43.15,43.24,43.14,43.21,14500.0,27.5857,27.6432,27.5793,27.6241,14500.0
2008-04-11 13:00:00,43.2,43.21,43.1,43.1,25100.0,27.6177,27.6241,27.5537,27.5537,25100.0
2008-04-11 13:05:00,43.12,43.14,43.08,43.1,14700.0,27.5665,27.5793,27.5409,27.5537,14700.0
2008-04-11 13:10:00,43.1,43.16,43.08,43.14,11500.0,27.5537,27.5921,27.5409,27.5793,11500.0
2008-04-11 13:15:00,43.14,43.22,43.14,43.18,13400.0,27.5793,27.6304,27.5793,27.6049,13400.0
2008-04-11 13:20:00,43.19,43.21,43.1,43.14,13700.0,27.6113,27.6241,27.5537,27.5793,13700.0
2008-04-11 13:25:00,43.14,43.15,43.1,43.12,15700.0,27.5793,27.5857,27.5537,27.5665,15700.0
2008-04-11 13:30:00,43.1,43.14,43.09,43.1,16100.0,27.5537,27.5793,27.5473,27.5537,16100.0
2008-04-11 13:35:00,43.1,43.1,43.05,43.06,29300.0,27.5537,27.5537,27.5218,27.5282,29300.0
2008-04-11 13:40:00,43.05,43.07,43.01,43.04,15700.0,27.5218,27.5346,27.4962,27.5154,15700.0
2008-04-11 13:45:00,43.01,43.04,42.98,42.98,34400.0,27.4962,27.5154,27.477,27.477,34400.0
2008-04-11 13:50:00,43.0,43.03,42.98,42.98,25700.0,27.4898,27.509,27.477,27.477,25700.0
2008-04-11 13:55:00,43.0,43.05,42.97,43.02,14200.0,27.4898,27.5218,27.4706,27.5026,14200.0
2008-04-11 14:00:00,43.04,43.07,42.98,43.0,28200.0,27.5154,27.5346,27.477,27.4898,28200.0
2008-04-11 14:05:00,43.01,43.03,42.99,43.01,24100.0,27.4962,27.509,27.4834,27.4962,24100.0
2008-04-11 14:10:00,43.01,43.02,42.97,43.0,30600.0,27.4962,27.5026,27.4706,27.4898,30600.0
2008-04-11 14:15:00,43.0,43.02,42.95,43.02,41900.0,27.4898,27.5026,27.4578,27.5026,41900.0
2008-04-11 14:20:00,43.01,43.02,42.97,43.01,30400.0,27.4962,27.5026,27.4706,27.4962,30400.0
2008-04-11 14:25:00,43.0,43.03,43.0,43.02,28700.0,27.4898,27.509,27.4898,27.5026,28700.0
2008-04-11 14:30:00,43.03,43.09,42.97,42.97,28300.0,27.509,27.5473,27.4706,27.4706,28300.0
2008-04-11 14:35:00,42.96,43.03,42.96,42.98,14200.0,27.4642,27.509,27.4642,27.477,14200.0
2008-04-11 14:40:00,42.98,43.03,42.96,42.96,23700.0,27.477,27.509,27.4642,27.4642,23700.0
2008-04-11 14:45:00,42.97,43.05,42.97,43.02,19500.0,27.4706,27.5218,27.4706,27.5026,19500.0
2008-04-11 14:50:00,43.03,43.09,43.0,43.01,44500.0,27.509,27.5473,27.4898,27.4962,44500.0
2008-04-11 14:55:00,43.02,43.03,42.93,42.93,18900.0,27.5026,27.509,27.4451,27.4451,18900.0
2008-04-11 15:00:00,42.94,42.96,42.87,42.92,22900.0,27.4514,27.4642,27.4067,27.4387,22900.0
2008-04-11 15:05:00,42.93,42.97,42.9,42.95,32000.0,27.4451,27.4706,27.4259,27.4578,32000.0
2008-04-11 15:10:00,42.96,42.99,42.93,42.96,28200.0,27.4642,27.4834,27.4451,27.4642,28200.0
2008-04-11 15:15:00,42.96,43.0,42.95,42.97,29900.0,27.4642,27.4898,27.4578,27.4706,29900.0
2008-04-11 15:20:00,42.96,43.02,42.96,43.02,22400.0,27.4642,27.5026,27.4642,27.5026,22400.0
2008-04-11 15:25:00,43.03,43.12,43.03,43.09,38200.0,27.509,27.5665,27.509,27.5473,38200.0
2008-04-11 15:30:00,43.09,43.1,42.95,43.01,37700.0,27.5473,27.5537,27.4578,27.4962,37700.0
2008-04-11 15:35:00,42.99,43.0,42.89,42.89,54700.0,27.4834,27.4898,27.4195,27.4195,54700.0
2008-04-11 15:40:00,42.89,42.95,42.89,42.92,44200.0,27.4195,27.4578,27.4195,27.4387,44200.0
2008-04-11 15:45:00,42.92,42.97,42.92,42.97,55400.0,27.4387,27.4706,27.4387,27.4706,55400.0
2008-04-11 15:50:00,42.97,42.98,42.92,42.98,99300.0,27.4706,27.477,27.4387,27.477,99300.0
2008-04-11 15:55:00,42.98,43.02,42.94,42.97,118500.0,27.477,27.5026,27.4514,27.4706,118500.0
2008-04-14 09:30:00,42.93,43.17,42.86,43.01,66900.0,27.4451,27.5985,27.4003,27.4962,66900.0
2008-04-14 09:35:00,43.01,43.09,42.91,42.94,36800.0,27.4962,27.5473,27.4323,27.4514,36800.0
2008-04-14 09:40:00,42.95,43.0,42.78,42.93,32400.0,27.4578,27.4898,27.3492,27.4451,32400.0
2008-04-14 09:45:00,42.93,43.01,42.9,43.0,25700.0,27.4451,27.4962,27.4259,27.4898,25700.0
2008-04-14 09:50:00,43.0,43.04,42.87,42.88,19200.0,27.4898,27.5154,27.4067,27.4131,19200.0
2008-04-14 09:55:00,42.87,43.03,42.84,43.03,58000.0,27.4067,27.509,27.3875,27.509,58000.0
2008-04-14 10:00:00,43.0,43.07,42.97,43.0,37100.0,27.4898,27.5346,27.4706,27.4898,37100.0
2008-04-14 10:05:00,42.99,43.03,42.81,42.81,31000.0,27.4834,27.509,27.3683,27.3683,31000.0
2008-04-14 10:10:00,42.8,42.83,42.73,42.75,33200.0,27.3619,27.3811,27.3172,27.33,33200.0
2008-04-14 10:15:00,42.75,42.8,42.64,42.65,24900.0,27.33,27.3619,27.2597,27.266,24900.0
2008-04-14 10:20:00,42.65,42.66,42.41,42.47,48800.0,27.266,27.2724,27.1126,27.151,48800.0
2008-04-14 10:25:00,42.45,42.59,42.45,42.55,22600.0,27.1382,27.2277,27.1382,27.2021,22600.0
2008-04-14 10:30:00,42.55,42.74,42.55,42.67,19000.0,27.2021,27.3236,27.2021,27.2788,19000.0
2008-04-14 10:35:00,42.66,42.66,42.59,42.65,10100.0,27.2724,27.2724,27.2277,27.266,10100.0
2008-04-14 10:40:00,42.67,42.82,42.67,42.77,17800.0,27.2788,27.3747,27.2788,27.3428,17800.0
2008-04-14 10:45:00,42.77,42.78,42.71,42.77,18300.0,27.3428,27.3492,27.3044,27.3428,18300.0
2008-04-14 10:50:00,42.76,42.82,42.75,42.81,10300.0,27.3364,27.3747,27.33,27.3683,10300.0
2008-04-14 10:55:00,42.82,42.87,42.76,42.87,16900.0,27.3747,27.4067,27.3364,27.4067,16900.0
2008-04-14 11:00:00,42.87,42.92,42.86,42.9,28000.0,27.4067,27.4387,27.4003,27.4259,28000.0
2008-04-14 11:05:00,42.89,42.9,42.82,42.86,7500.0,27.4195,27.4259,27.3747,27.4003,7500.0
2008-04-14 11:10:00,42.86,42.87,42.73,42.73,10500.0,27.4003,27.4067,27.3172,27.3172,10500.0
2008-04-14 11:15:00,42.74,42.74,42.63,42.64,10100.0,27.3236,27.3236,27.2533,27.2597,10100.0
2008-04-14 11:20:00,42.63,42.71,42.58,42.65,17400.0,27.2533,27.3044,27.2213,27.266,17400.0
2008-04-14 11:25:00,42.67,42.81,42.65,42.76,23700.0,27.2788,27.3683,27.266,27.3364,23700.0
2008-04-14 11:30:00,42.76,42.78,42.65,42.69,14800.0,27.3364,27.3492,27.266,27.2916,14800.0
2008-04-14 11:35:00,42.68,42.75,42.65,42.75,15400.0,27.2852,27.33,27.266,27.33,15400.0
2008-04-14 11:40:00,42.76,42.87,42.74,42.85,21400.0,27.3364,27.4067,27.3236,27.3939,21400.0
2008-04-14 11:45:00,42.85,42.9,42.83,42.9,12600.0,27.3939,27.4259,27.3811,27.4259,12600.0
2008-04-14 11:50:00,42.9,42.92,42.87,42.9,38400.0,27.4259,27.4387,27.4067,27.4259,38400.0
2008-04-14 11:55:00,42.91,42.92,42.86,42.89,26800.0,27.4323,27.4387,27.4003,27.4195,26800.0
2008-04-14 12:00:00,42.91,42.97,42.88,42.94,36300.0,27.4323,27.4706,27.4131,27.4514,36300.0
2008-04-14 12:05:00,42.92,42.95,42.88,42.9,15400.0,27.4387,27.4578,27.4131,27.4259,15400.0
2008-04-14 12:10:00,42.9,42.92,42.88,42.91,20800.0,27.4259,27.4387,27.4131,27.4323,20800.0
2008-04-14 12:15:00,42.9,42.92,42.88,42.92,13200.0,27.4259,27.4387,27.4131,27.4387,13200.0
2008-04-14 12:20:00,42.91,42.97,42.89,42.93,24100.0,27.4323,27.4706,27.4195,27.4451,24100.0
2008-04-14 12:25:00,42.94,43.06,42.92,43.06,25700.0,27.4514,27.5282,27.4387,27.5282,25700.0
2008-04-14 12:30:00,43.06,43.06,42.99,42.99,36300.0,27.5282,27.5282,27.4834,27.4834,36300.0
2008-04-14 12:35:00,43.0,43.01,42.97,42.98,28200.0,27.4898,27.4962,27.4706,27.477,28200.0
2008-04-14 12:40:00,42.97,42.98,42.95,42.95,21800.0,27.4706,27.477,27.4578,27.4578,21800.0
2008-04-14 12:45:00,42.95,43.03,42.95,43.03,12800.0,27.4578,27.509,27.4578,27.509,12800.0
2008-04-14 12:50:00,43.0,43.03,42.85,42.85,39000.0,27.4898,27.509,27.3939,27.3939,39000.0
2008-04-14 12:55:00,42.85,43.01,42.85,43.0,37700.0,27.3939,27.4962,27.3939,27.4898,37700.0
2008-04-14 13:00:00,43.0,43.07,42.99,43.07,14700.0,27.4898,27.5346,27.4834,27.5346,14700.0
2008-04-14 13:05:00,43.06,43.07,42.97,43.03,34000.0,27.5282,27.5346,27.4706,27.509,34000.0
2008-04-14 13:10:00,43.02,43.1,43.02,43.04,27400.0,27.5026,27.5537,27.5026,27.5154,27400.0
2008-04-14 13:15:00,43.06,43.07,43.01,43.03,25700.0,27.5282,27.5346,27.4962,27.509,25700.0
2008-04-14 13:20:00,43.03,43.06,43.0,43.05,8900.0,27.509,27.5282,27.4898,27.5218,8900.0
2008-04-14 13:25:00,43.04,43.07,42.98,43.06,14400.0,27.5154,27.5346,27.477,27.5282,14400.0
2008-04-14 13:30:00,43.07,43.08,42.98,43.0,17800.0,27.5346,27.5409,27.477,27.4898,17800.0
2008-04-14 13:35:00,42.99,42.99,42.95,42.97,8600.0,27.4834,27.4834,27.4578,27.4706,8600.0
2008-04-14 13:40:00,42.97,42.99,42.91,42.95,8600.0,27.4706,27.4834,27.4323,27.4578,8600.0
2008-04-14 13:45:00,42.96,42.98,42.9,42.92,5200.0,27.4642,27.477,27.4259,27.4387,5200.0
2008-04-14 13:50:00,42.94,42.95,42.91,42.93,8500.0,27.4514,27.4578,27.4323,27.4451,8500.0
2008-04-14 13:55:00,42.92,42.97,42.91,42.95,8600.0,27.4387,27.4706,27.4323,27.4578,8600.0
2008-04-14 14:00:00,42.95,42.98,42.92,42.92,14100.0,27.4578,27.477,27.4387,27.4387,14100.0
2008-04-14 14:05:00,42.94,42.95,42.86,42.87,31500.0,27.4514,27.4578,27.4003,27.4067,31500.0
2008-04-14 14:10:00,42.88,42.93,42.88,42.88,9100.0,27.4131,27.4451,27.4131,27.4131,9100.0
2008-04-14 14:15:00,42.88,42.94,42.87,42.89,18300.0,27.4131,27.4514,27.4067,27.4195,18300.0
2008-04-14 14:20:00,42.9,42.96,42.9,42.93,16600.0,27.4259,27.4642,27.4259,27.4451,16600.0
2008-04-14 14:25:00,42.92,42.92,42.89,42.89,14600.0,27.4387,27.4387,27.4195,27.4195,14600.0
2008-04-14 14:30:00,42.9,42.95,42.89,42.93,22900.0,27.4259,27.4578,27.4195,27.4451,22900.0
2008-04-14 14:35:00,42.93,43.01,42.93,43.0,12500.0,27.4451,27.4962,27.4451,27.4898,12500.0
2008-04-14 14:40:00,43.0,43.01,42.97,42.99,10400.0,27.4898,27.4962,27.4706,27.4834,10400.0
2008-04-14 14:45:00,42.98,43.01,42.97,42.97,17800.0,27.477,27.4962,27.4706,27.4706,17800.0
2008-04-14 14:50:00,42.97,42.97,42.9,42.92,13800.0,27.4706,27.4706,27.4259,27.4387,13800.0
2008-04-14 14:55:00,42.92,42.92,42.88,42.9,11400.0,27.4387,27.4387,27.4131,27.4259,11400.0
2008-04-14 15:00:00,42.9,42.91,42.87,42.9,36200.0,27.4259,27.4323,27.4067,27.4259,36200.0
2008-04-14 15:05:00,42.89,42.91,42.84,42.91,23200.0,27.4195,27.4323,27.3875,27.4323,23200.0
2008-04-14 15:10:00,42.9,42.92,42.84,42.85,23000.0,27.4259,27.4387,27.3875,27.3939,23000.0
2008-04-14 15:15:00,42.86,42.9,42.85,42.88,13800.0,27.4003,27.4259,27.3939,27.4131,13800.0
2008-04-14 15:20:00,42.89,42.91,42.86,42.87,23900.0,27.4195,27.4323,27.4003,27.4067,23900.0
2008-04-14 15:25:00,42.88,42.93,42.85,42.86,44200.0,27.4131,27.4451,27.3939,27.4003,44200.0
2008-04-14 15:30:00,42.87,42.91,42.82,42.88,41200.0,27.4067,27.4323,27.3747,27.4131,41200.0
2008-04-14 15:35:00,42.89,42.91,42.88,42.89,30800.0,27.4195,27.4323,27.4131,27.4195,30800.0
2008-04-14 15:40:00,42.9,42.9,42.86,42.89,37900.0,27.4259,27.4259,27.4003,27.4195,37900.0
2008-04-14 15:45:00,42.91,42.93,42.85,42.93,68000.0,27.4323,27.4451,27.3939,27.4451,68000.0
2008-04-14 15:50:00,42.93,42.97,42.9,42.91,59600.0,27.4451,27.4706,27.4259,27.4323,59600.0
2008-04-14 15:55:00,42.91,42.93,42.85,42.92,94700.0,27.4323,27.4451,27.3939,27.4387,94700.0
2008-04-15 09:30:00,43.14,43.47,43.14,43.33,88000.0,27.5793,27.7903,27.5793,27.7008,88000.0
2008-04-15 09:35:00,43.34,43.34,43.09,43.25,39600.0,27.7072,27.7072,27.5473,27.6496,39600.0
2008-04-15 09:40:00,43.25,43.46,43.25,43.45,31400.0,27.6496,27.7839,27.6496,27.7775,31400.0
2008-04-15 09:45:00,43.44,43.72,43.42,43.7,96000.0,27.7711,27.9501,27.7583,27.9373,96000.0
2008-04-15 09:50:00,43.7,43.81,43.64,43.7,68300.0,27.9373,28.0076,27.899,27.9373,68300.0
2008-04-15 09:55:00,43.7,43.78,43.6,43.74,78600.0,27.9373,27.9885,27.8734,27.9629,78600.0
2008-04-15 10:00:00,43.72,43.74,43.65,43.66,29400.0,27.9501,27.9629,27.9053,27.9117,29400.0
2008-04-15 10:05:00,43.66,43.66,43.6,43.61,26900.0,27.9117,27.9117,27.8734,27.8798,26900.0
2008-04-15 10:10:00,43.62,43.75,43.51,43.72,92500.0,27.8862,27.9693,27.8158,27.9501,92500.0
2008-04-15 10:15:00,43.71,43.9,43.7,43.87,116300.0,27.9437,28.0652,27.9373,28.046,116300.0
2008-04-15 10:20:00,43.85,43.99,43.85,43.89,48900.0,28.0332,28.1227,28.0332,28.0588,48900.0
2008-04-15 10:25:00,43.89,43.92,43.85,43.86,33200.0,28.0588,28.078,28.0332,28.0396,33200.0
2008-04-15 10:30:00,43.86,43.97,43.83,43.97,50600.0,28.0396,28.1099,28.0204,28.1099,50600.0
2008-04-15 10:35:00,43.94,44.02,43.88,43.99,107000.0,28.0907,28.1419,28.0524,28.1227,107000.0
2008-04-15 10:40:00,43.98,44.0,43.93,43.94,32300.0,28.1163,28.1291,28.0843,28.0907,32300.0
2008-04-15 10:45:00,43.94,43.99,43.87,43.94,22100.0,28.0907,28.1227,28.046,28.0907,22100.0
2008-04-15 10:50:00,43.93,43.97,43.82,43.85,20400.0,28.0843,28.1099,28.014,28.0332,20400.0
2008-04-15 10:55:00,43.83,43.87,43.79,43.79,15300.0,28.0204,28.046,27.9948,27.9948,15300.0
2008-04-15 11:00:00,43.8,43.8,43.68,43.71,15100.0,28.0012,28.0012,27.9245,27.9437,15100.0
2008-04-15 11:05:00,43.69,43.71,43.63,43.63,33600.0,27.9309,27.9437,27.8926,27.8926,33600.0
2008-04-15 11:10:00,43.64,43.68,43.57,43.58,32300.0,27.899,27.9245,27.8542,27.8606,32300.0
2008-04-15 11:15:00,43.58,43.63,43.56,43.62,24800.0,27.8606,27.8926,27.8478,27.8862,24800.0
2008-04-15 11:20:00,43.6,43.7,43.58,43.7,35800.0,27.8734,27.9373,27.8606,27.9373,35800.0
2008-04-15 11:25:00,43.69,43.69,43.61,43.63,19000.0,27.9309,27.9309,27.8798,27.8926,19000.0
2008-04-15 11:30:00,43.63,43.73,43.62,43.72,30700.0,27.8926,27.9565,27.8862,27.9501,30700.0
2008-04-15 11:35:00,43.73,43.78,43.65,43.78,19200.0,27.9565,27.9885,27.9053,27.9885,19200.0
2008-04-15 11:40:00,43.78,43.81,43.72,43.72,49400.0,27.9885,28.0076,27.9501,27.9501,49400.0
2008-04-15 11:45:00,43.74,43.78,43.7,43.7,31800.0,27.9629,27.9885,27.9373,27.9373,31800.0
2008-04-15 11:50:00,43.7,43.73,43.68,43.68,33200.0,27.9373,27.9565,27.9245,27.9245,33200.0
2008-04-15 11:55:00,43.7,43.73,43.67,43.71,23600.0,27.9373,27.9565,27.9181,27.9437,23600.0
2008-04-15 12:00:00,43.72,43.77,43.71,43.76,12700.0,27.9501,27.9821,27.9437,27.9757,12700.0
2008-04-15 12:05:00,43.76,43.77,43.72,43.74,23800.0,27.9757,27.9821,27.9501,27.9629,23800.0
2008-04-15 12:10:00,43.77,43.8,43.75,43.8,12300.0,27.9821,28.0012,27.9693,28.0012,12300.0
2008-04-15 12:15:00,43.78,43.86,43.78,43.81,25100.0,27.9885,28.0396,27.9885,28.0076,25100.0
2008-04-15 12:20:00,43.83,43.84,43.8,43.83,23300.0,28.0204,28.0268,28.0012,28.0204,23300.0
2008-04-15 12:25:00,43.84,43.92,43.83,43.91,19600.0,28.0268,28.078,28.0204,28.0716,19600.0
2008-04-15 12:30:00,43.91,43.92,43.89,43.89,17400.0,28.0716,28.078,28.0588,28.0588,17400.0
2008-04-15 12:35:00,43.89,43.97,43.89,43.97,89000.0,28.0588,28.1099,28.0588,28.1099,89000.0
2008-04-15 12:40:00,43.96,43.98,43.95,43.96,35500.0,28.1035,28.1163,28.0971,28.1035,35500.0
2008-04-15 12:45:00,43.95,43.96,43.93,43.94,24800.0,28.0971,28.1035,28.0843,28.0907,24800.0
2008-04-15 12:50:00,43.93,44.02,43.9,44.01,43100.0,28.0843,28.1419,28.0652,28.1355,43100.0
2008-04-15 12:55:00,43.99,44.08,43.97,44.07,16300.0,28.1227,28.1802,28.1099,28.1739,16300.0
2008-04-15 13:00:00,44.06,44.09,44.02,44.07,26800.0,28.1675,28.1866,28.1419,28.1739,26800.0
2008-04-15 13:05:00,44.08,44.1,44.03,44.04,19000.0,28.1802,28.193,28.1483,28.1547,19000.0
2008-04-15 13:10:00,44.03,44.12,43.99,43.99,49000.0,28.1483,28.2058,28.1227,28.1227,49000.0
2008-04-15 13:15:00,43.99,44.02,43.96,44.0,50000.0,28.1227,28.1419,28.1035,28.1291,50000.0
2008-04-15 13:20:00,44.01,44.11,44.01,44.05,29200.0,28.1355,28.1994,28.1355,28.1611,29200.0
2008-04-15 13:25:00,44.06,44.08,44.02,44.03,13600.0,28.1675,28.1802,28.1419,28.1483,13600.0
2008-04-15 13:30:00,44.04,44.05,44.03,44.05,13500.0,28.1547,28.1611,28.1483,28.1611,13500.0
2008-04-15 13:35:00,44.05,44.06,44.0,44.02,14500.0,28.1611,28.1675,28.1291,28.1419,14500.0
2008-04-15 13:40:00,44.0,44.05,43.98,44.04,22800.0,28.1291,28.1611,28.1163,28.1547,22800.0
2008-04-15 13:45:00,44.05,44.19,44.05,44.15,31900.0,28.1611,28.2506,28.1611,28.225,31900.0
2008-04-15 13:50:00,44.15,44.18,44.11,44.18,38400.0,28.225,28.2442,28.1994,28.2442,38400.0
2008-04-15 13:55:00,44.18,44.29,44.18,44.26,102100.0,28.2442,28.3145,28.2442,28.2953,102100.0
2008-04-15 14:00:00,44.26,44.28,44.11,44.16,42200.0,28.2953,28.3081,28.1994,28.2314,42200.0
2008-04-15 14:05:00,44.17,44.21,44.15,44.19,25200.0,28.2378,28.2634,28.225,28.2506,25200.0
2008-04-15 14:10:00,44.19,44.23,44.19,44.23,24900.0,28.2506,28.2761,28.2506,28.2761,24900.0
2008-04-15 14:15:00,44.24,44.25,44.17,44.17,27600.0,28.2825,28.2889,28.2378,28.2378,27600.0
2008-04-15 14:20:00,44.18,44.24,44.17,44.24,25100.0,28.2442,28.2825,28.2378,28.2825,25100.0
2008-04-15 14:25:00,44.23,44.26,44.23,44.25,23800.0,28.2761,28.2953,28.2761,28.2889,23800.0
2008-04-15 14:30:00,44.23,44.26,44.23,44.25,25900.0,28.2761,28.2953,28.2761,28.2889,25900.0
2008-04-15 14:35:00,44.24,44.25,44.22,44.22,26300.0,28.2825,28.2889,28.2697,28.2697,26300.0
2008-04-15 14:40:00,44.22,44.23,44.17,44.17,18700.0,28.2697,28.2761,28.2378,28.2378,18700.0
2008-04-15 14:45:00,44.17,44.18,44.12,44.13,21600.0,28.2378,28.2442,28.2058,28.2122,21600.0
2008-04-15 14:50:00,44.12,44.15,44.11,44.13,18900.0,28.2058,28.225,28.1994,28.2122,18900.0
2008-04-15 14:55:00,44.13,44.18,44.13,44.17,19800.0,28.2122,28.2442,28.2122,28.2378,19800.0
2008-04-15 15:00:00,44.15,44.19,44.14,44.18,13000.0,28.225,28.2506,28.2186,28.2442,13000.0
2008-04-15 15:05:00,44.18,44.24,44.17,44.19,32200.0,28.2442,28.2825,28.2378,28.2506,32200.0
2008-04-15 15:10:00,44.19,44.25,44.19,44.24,21000.0,28.2506,28.2889,28.2506,28.2825,21000.0
2008-04-15 15:15:00,44.25,44.3,44.23,44.29,24600.0,28.2889,28.3209,28.2761,28.3145,24600.0
2008-04-15 15:20:00,44.3,44.38,44.28,44.34,50200.0,28.3209,28.372,28.3081,28.3465,50200.0
2008-04-15 15:25:00,44.33,44.38,44.31,44.33,41300.0,28.3401,28.372,28.3273,28.3401,41300.0
2008-04-15 15:30:00,44.33,44.39,44.24,44.25,65700.0,28.3401,28.3784,28.2825,28.2889,65700.0
2008-04-15 15:35:00,44.26,44.26,44.15,44.15,62300.0,28.2953,28.2953,28.225,28.225,62300.0
2008-04-15 15:40:00,44.15,44.16,44.06,44.13,69800.0,28.225,28.2314,28.1675,28.2122,69800.0
2008-04-15 15:45:00,44.14,44.14,44.04,44.07,99400.0,28.2186,28.2186,28.1547,28.1739,99400.0
2008-04-15 15:50:00,44.07,44.11,43.99,44.09,137800.0,28.1739,28.1994,28.1227,28.1866,137800.0
2008-04-15 15:55:00,44.08,44.22,44.08,44.22,160300.0,28.1802,28.2697,28.1802,28.2697,160300.0
2008-04-16 09:30:00,44.58,45.0,44.57,44.95,157600.0,28.4999,28.7684,28.4935,28.7364,157600.0
2008-04-16 09:35:00,44.94,45.0,44.92,44.95,92600.0,28.73,28.7684,28.7173,28.7364,92600.0
2008-04-16 09:40:00,44.97,45.16,44.91,45.16,117700.0,28.7492,28.8707,28.7109,28.8707,117700.0
2008-04-16 09:45:00,45.16,45.23,45.02,45.17,77600.0,28.8707,28.9154,28.7812,28.8771,77600.0
2008-04-16 09:50:00,45.19,45.19,45.03,45.05,52700.0,28.8899,28.8899,28.7876,28.8004,52700.0
2008-04-16 09:55:00,45.05,45.23,45.03,45.18,70100.0,28.8004,28.9154,28.7876,28.8835,70100.0
2008-04-16 10:00:00,45.19,45.23,45.15,45.2,39900.0,28.8899,28.9154,28.8643,28.8963,39900.0
2008-04-16 10:05:00,45.2,45.22,45.18,45.19,25300.0,28.8963,28.909,28.8835,28.8899,25300.0
2008-04-16 10:10:00,45.2,45.21,45.07,45.07,33400.0,28.8963,28.9027,28.8131,28.8131,33400.0
2008-04-16 10:15:00,45.08,45.15,45.04,45.11,68400.0,28.8195,28.8643,28.794,28.8387,68400.0
2008-04-16 10:20:00,45.12,45.24,45.12,45.18,76200.0,28.8451,28.9218,28.8451,28.8835,76200.0
2008-04-16 10:25:00,45.17,45.32,45.17,45.21,60300.0,28.8771,28.973,28.8771,28.9027,60300.0
2008-04-16 10:30:00,45.22,45.38,45.21,45.38,40700.0,28.909,29.0113,28.9027,29.0113,40700.0
2008-04-16 10:35:00,45.39,45.51,45.31,45.49,95400.0,29.0177,29.0944,28.9666,29.0817,95400.0
2008-04-16 10:40:00,45.49,45.55,45.37,45.4,83300.0,29.0817,29.12,29.0049,29.0241,83300.0
2008-04-16 10:45:00,45.41,45.5,45.37,45.41,75700.0,29.0305,29.088,29.0049,29.0305,75700.0
2008-04-16 10:50:00,45.41,45.49,45.39,45.42,46800.0,29.0305,29.0817,29.0177,29.0369,46800.0
2008-04-16 10:55:00,45.43,45.53,45.39,45.51,99200.0,29.0433,29.1072,29.0177,29.0944,99200.0
2008-04-16 11:00:00,45.5,45.54,45.49,45.51,44400.0,29.088,29.1136,29.0817,29.0944,44400.0
2008-04-16 11:05:00,45.51,45.52,45.26,45.26,49300.0,29.0944,29.1008,28.9346,28.9346,49300.0
2008-04-16 11:10:00,45.26,45.28,45.1,45.1,93800.0,28.9346,28.9474,28.8323,28.8323,93800.0
2008-04-16 11:15:00,45.11,45.2,45.07,45.08,58600.0,28.8387,28.8963,28.8131,28.8195,58600.0
2008-04-16 11:20:00,45.09,45.09,44.93,44.95,65700.0,28.8259,28.8259,28.7236,28.7364,65700.0
2008-04-16 11:25:00,44.95,44.98,44.89,44.94,62700.0,28.7364,28.7556,28.6981,28.73,62700.0
2008-04-16 11:30:00,44.94,45.0,44.91,45.0,54700.0,28.73,28.7684,28.7109,28.7684,54700.0
2008-04-16 11:35:00,45.0,45.02,44.88,44.91,46100.0,28.7684,28.7812,28.6917,28.7109,46100.0
2008-04-16 11:40:00,44.92,45.02,44.9,44.97,62900.0,28.7173,28.7812,28.7045,28.7492,62900.0
2008-04-16 11:45:00,44.96,44.96,44.87,44.9,28100.0,28.7428,28.7428,28.6853,28.7045,28100.0
2008-04-16 11:50:00,44.9,44.94,44.85,44.91,60700.0,28.7045,28.73,28.6725,28.7109,60700.0
2008-04-16 11:55:00,44.91,44.94,44.88,44.9,26700.0,28.7109,28.73,28.6917,28.7045,26700.0
2008-04-16 12:00:00,44.9,44.94,44.9,44.92,15200.0,28.7045,28.73,28.7045,28.7173,15200.0
2008-04-16 12:05:00,44.92,44.94,44.9,44.91,37600.0,28.7173,28.73,28.7045,28.7109,37600.0
2008-04-16 12:10:00,44.9,44.92,44.69,44.89,76600.0,28.7045,28.7173,28.5702,28.6981,76600.0
2008-04-16 12:15:00,44.9,44.92,44.89,44.91,10000.0,28.7045,28.7173,28.6981,28.7109,10000.0
2008-04-16 12:20:00,44.92,44.96,44.9,44.94,30400.0,28.7173,28.7428,28.7045,28.73,30400.0
2008-04-16 12:25:00,44.94,45.03,44.93,45.03,17200.0,28.73,28.7876,28.7236,28.7876,17200.0
2008-04-16 12:30:00,45.03,45.03,44.9,44.91,50500.0,28.7876,28.7876,28.7045,28.7109,50500.0
2008-04-16 12:35:00,44.91,45.01,44.91,44.98,92200.0,28.7109,28.7748,28.7109,28.7556,92200.0
2008-04-16 12:40:00,45.0,45.03,44.98,45.01,31300.0,28.7684,28.7876,28.7556,28.7748,31300.0
2008-04-16 12:45:00,45.03,45.1,44.99,45.02,37700.0,28.7876,28.8323,28.762,28.7812,37700.0
2008-04-16 12:50:00,45.03,45.1,45.02,45.06,25200.0,28.7876,28.8323,28.7812,28.8068,25200.0
2008-04-16 12:55:00,45.07,45.15,45.06,45.13,20300.0,28.8131,28.8643,28.8068,28.8515,20300.0
2008-04-16 13:00:00,45.12,45.25,45.0,45.04,72000.0,28.8451,28.9282,28.7684,28.794,72000.0
2008-04-16 13:05:00,45.05,45.05,44.93,45.04,36900.0,28.8004,28.8004,28.7236,28.794,36900.0
2008-04-16 13:10:00,45.04,45.13,44.99,45.12,22100.0,28.794,28.8515,28.762,28.8451,22100.0
2008-04-16 13:15:00,45.13,45.13,45.08,45.1,26800.0,28.8515,28.8515,28.8195,28.8323,26800.0
2008-04-16 13:20:00,45.1,45.15,44.99,45.0,49100.0,28.8323,28.8643,28.762,28.7684,49100.0
2008-04-16 13:25:00,45.0,45.03,44.99,44.99,39000.0,28.7684,28.7876,28.762,28.762,39000.0
2008-04-16 13:30:00,45.0,45.0,44.96,44.96,35300.0,28.7684,28.7684,28.7428,28.7428,35300.0
2008-04-16 13:35:00,44.97,45.0,44.94,45.0,37600.0,28.7492,28.7684,28.73,28.7684,37600.0
2008-04-16 13:40:00,45.0,45.02,44.97,45.0,18100.0,28.7684,28.7812,28.7492,28.7684,18100.0
2008-04-16 13:45:00,44.99,45.02,44.98,45.0,25600.0,28.762,28.7812,28.7556,28.7684,25600.0
2008-04-16 13:50:00,44.99,45.0,44.97,45.0,10300.0,28.762,28.7684,28.7492,28.7684,10300.0
2008-04-16 13:55:00,44.97,45.0,44.96,44.96,13400.0,28.7492,28.7684,28.7428,28.7428,13400.0
2008-04-16 14:00:00,44.95,44.96,44.85,44.88,23000.0,28.7364,28.7428,28.6725,28.6917,23000.0
2008-04-16 14:05:00,44.88,44.91,44.76,44.83,21800.0,28.6917,28.7109,28.615,28.6597,21800.0
2008-04-16 14:10:00,44.83,44.83,44.75,44.78,23100.0,28.6597,28.6597,28.6086,28.6278,23100.0
2008-04-16 14:15:00,44.78,44.86,44.78,44.84,32900.0,28.6278,28.6789,28.6278,28.6661,32900.0
2008-04-16 14:20:00,44.85,44.88,44.81,44.83,13000.0,28.6725,28.6917,28.6469,28.6597,13000.0
2008-04-16 14:25:00,44.83,44.9,44.8,44.87,27100.0,28.6597,28.7045,28.6405,28.6853,27100.0
2008-04-16 14:30:00,44.86,44.9,44.85,44.87,31700.0,28.6789,28.7045,28.6725,28.6853,31700.0
2008-04-16 14:35:00,44.87,44.9,44.82,44.83,36200.0,28.6853,28.7045,28.6533,28.6597,36200.0
2008-04-16 14:40:00,44.84,44.9,44.82,44.88,23900.0,28.6661,28.7045,28.6533,28.6917,23900.0
2008-04-16 14:45:00,44.9,44.9,44.81,44.83,12600.0,28.7045,28.7045,28.6469,28.6597,12600.0
2008-04-16 14:50:00,44.84,45.0,44.84,45.0,19100.0,28.6661,28.7684,28.6661,28.7684,19100.0
2008-04-16 14:55:00,45.0,45.0,44.9,44.91,18600.0,28.7684,28.7684,28.7045,28.7109,18600.0
2008-04-16 15:00:00,44.92,45.02,44.92,45.0,42900.0,28.7173,28.7812,28.7173,28.7684,42900.0
2008-04-16 15:05:00,45.0,45.02,44.96,45.0,19200.0,28.7684,28.7812,28.7428,28.7684,19200.0
2008-04-16 15:10:00,45.0,45.02,44.94,44.95,56900.0,28.7684,28.7812,28.73,28.7364,56900.0
2008-04-16 15:15:00,44.95,45.0,44.92,44.98,24300.0,28.7364,28.7684,28.7173,28.7556,24300.0
2008-04-16 15:20:00,44.98,45.0,44.92,44.95,46300.0,28.7556,28.7684,28.7173,28.7364,46300.0
2008-04-16 15:25:00,44.95,44.98,44.94,44.95,32700.0,28.7364,28.7556,28.73,28.7364,32700.0
2008-04-16 15:30:00,44.96,45.0,44.92,44.99,70100.0,28.7428,28.7684,28.7173,28.762,70100.0
2008-04-16 15:35:00,44.98,45.03,44.97,45.0,87500.0,28.7556,28.7876,28.7492,28.7684,87500.0
2008-04-16 15:40:00,45.0,45.11,44.97,45.11,136700.0,28.7684,28.8387,28.7492,28.8387,136700.0
2008-04-16 15:45:00,45.11,45.25,45.1,45.2,85800.0,28.8387,28.9282,28.8323,28.8963,85800.0
2008-04-16 15:50:00,45.2,45.28,45.09,45.21,140000.0,28.8963,28.9474,28.8259,28.9027,140000.0
2008-04-16 15:55:00,45.21,45.25,45.12,45.15,189100.0,28.9027,28.9282,28.8451,28.8643,189100.0
2008-04-17 09:30:00,45.44,45.54,45.3,45.38,117900.0,29.0497,29.1136,28.9602,29.0113,117900.0
2008-04-17 09:35:00,45.38,45.4,45.24,45.3,34500.0,29.0113,29.0241,28.9218,28.9602,34500.0
2008-04-17 09:40:00,45.31,45.66,45.31,45.61,30600.0,28.9666,29.1903,28.9666,29.1584,30600.0
2008-04-17 09:45:00,45.63,45.63,45.24,45.33,38300.0,29.1712,29.1712,28.9218,28.9794,38300.0
2008-04-17 09:50:00,45.34,45.48,45.3,45.48,36400.0,28.9858,29.0753,28.9602,29.0753,36400.0
2008-04-17 09:55:00,45.48,45.55,45.41,45.52,29200.0,29.0753,29.12,29.0305,29.1008,29200.0
2008-04-17 10:00:00,45.51,45.6,45.28,45.6,40200.0,29.0944,29.152,28.9474,29.152,40200.0
2008-04-17 10:05:00,45.62,45.63,45.37,45.48,27400.0,29.1648,29.1712,29.0049,29.0753,27400.0
2008-04-17 10:10:00,45.44,45.59,45.44,45.58,32900.0,29.0497,29.1456,29.0497,29.1392,32900.0
2008-04-17 10:15:00,45.57,45.7,45.56,45.7,24300.0,29.1328,29.2159,29.1264,29.2159,24300.0
2008-04-17 10:20:00,45.7,45.75,45.62,45.66,39000.0,29.2159,29.2479,29.1648,29.1903,39000.0
2008-04-17 10:25:00,45.67,45.85,45.67,45.76,27200.0,29.1967,29.3118,29.1967,29.2543,27200.0
2008-04-17 10:30:00,45.76,45.91,45.76,45.9,46300.0,29.2543,29.3502,29.2543,29.3438,46300.0
2008-04-17 10:35:00,45.9,45.91,45.85,45.9,30100.0,29.3438,29.3502,29.3118,29.3438,30100.0
2008-04-17 10:40:00,45.92,45.92,45.75,45.78,31500.0,29.3566,29.3566,29.2479,29.2671,31500.0
2008-04-17 10:45:00,45.78,45.8,45.75,45.8,36800.0,29.2671,29.2798,29.2479,29.2798,36800.0
2008-04-17 10:50:00,45.78,45.78,45.55,45.6,46200.0,29.2671,29.2671,29.12,29.152,46200.0
2008-04-17 10:55:00,45.6,45.6,45.5,45.5,19100.0,29.152,29.152,29.088,29.088,19100.0
2008-04-17 11:00:00,45.5,45.5,45.36,45.37,22800.0,29.088,29.088,28.9985,29.0049,22800.0
2008-04-17 11:05:00,45.37,45.39,45.31,45.33,69600.0,29.0049,29.0177,28.9666,28.9794,69600.0
2008-04-17 11:10:00,45.33,45.43,45.3,45.31,36200.0,28.9794,29.0433,28.9602,28.9666,36200.0
2008-04-17 11:15:00,45.33,45.33,45.09,45.13,70100.0,28.9794,28.9794,28.8259,28.8515,70100.0
2008-04-17 11:20:00,45.12,45.18,45.06,45.11,37600.0,28.8451,28.8835,28.8068,28.8387,37600.0
2008-04-17 11:25:00,45.11,45.14,45.03,45.07,26500.0,28.8387,28.8579,28.7876,28.8131,26500.0
2008-04-17 11:30:00,45.08,45.08,44.95,44.97,29100.0,28.8195,28.8195,28.7364,28.7492,29100.0
2008-04-17 11:35:00,44.97,45.02,44.94,44.95,27700.0,28.7492,28.7812,28.73,28.7364,27700.0
2008-04-17 11:40:00,44.95,44.96,44.86,44.92,30200.0,28.7364,28.7428,28.6789,28.7173,30200.0
2008-04-17 11:45:00,44.91,44.94,44.75,44.91,46600.0,28.7109,28.73,28.6086,28.7109,46600.0
2008-04-17 11:50:00,44.89,44.94,44.84,44.84,16400.0,28.6981,28.73,28.6661,28.6661,16400.0
2008-04-17 11:55:00,44.84,44.95,44.81,44.94,43900.0,28.6661,28.7364,28.6469,28.73,43900.0
2008-04-17 12:00:00,44.94,45.06,44.94,45.06,51300.0,28.73,28.8068,28.73,28.8068,51300.0
2008-04-17 12:05:00,45.05,45.07,45.01,45.06,25500.0,28.8004,28.8131,28.7748,28.8068,25500.0
2008-04-17 12:10:00,45.06,45.08,45.03,45.08,6900.0,28.8068,28.8195,28.7876,28.8195,6900.0
2008-04-17 12:15:00,45.1,45.13,45.04,45.06,91100.0,28.8323,28.8515,28.794,28.8068,91100.0
2008-04-17 12:20:00,45.05,45.07,45.0,45.06,24900.0,28.8004,28.8131,28.7684,28.8068,24900.0
2008-04-17 12:25:00,45.05,45.21,45.05,45.14,36400.0,28.8004,28.9027,28.8004,28.8579,36400.0
2008-04-17 12:30:00,45.13,45.21,45.11,45.14,13500.0,28.8515,28.9027,28.8387,28.8579,13500.0
2008-04-17 12:35:00,45.13,45.19,45.08,45.19,14600.0,28.8515,28.8899,28.8195,28.8899,14600.0
2008-04-17 12:40:00,45.18,45.22,45.18,45.21,28200.0,28.8835,28.909,28.8835,28.9027,28200.0
2008-04-17 12:45:00,45.2,45.25,45.19,45.24,29700.0,28.8963,28.9282,28.8899,28.9218,29700.0
2008-04-17 12:50:00,45.25,45.38,45.25,45.38,69500.0,28.9282,29.0113,28.9282,29.0113,69500.0
2008-04-17 12:55:00,45.39,45.46,45.38,45.45,33000.0,29.0177,29.0625,29.0113,29.0561,33000.0
2008-04-17 13:00:00,45.45,45.48,45.4,45.4,40600.0,29.0561,29.0753,29.0241,29.0241,40600.0
2008-04-17 13:05:00,45.4,45.47,45.38,45.44,24800.0,29.0241,29.0689,29.0113,29.0497,24800.0
2008-04-17 13:10:00,45.44,45.46,45.42,45.44,20400.0,29.0497,29.0625,29.0369,29.0497,20400.0
2008-04-17 13:15:00,45.44,45.48,45.43,45.43,17900.0,29.0497,29.0753,29.0433,29.0433,17900.0
2008-04-17 13:20:00,45.44,45.63,45.44,45.54,46900.0,29.0497,29.1712,29.0497,29.1136,46900.0
2008-04-17 13:25:00,45.53,45.57,45.5,45.56,14500.0,29.1072,29.1328,29.088,29.1264,14500.0
2008-04-17 13:30:00,45.56,45.6,45.5,45.54,37600.0,29.1264,29.152,29.088,29.1136,37600.0
2008-04-17 13:35:00,45.54,45.67,45.5,45.59,53700.0,29.1136,29.1967,29.088,29.1456,53700.0
2008-04-17 13:40:00,45.59,45.6,45.53,45.56,33200.0,29.1456,29.152,29.1072,29.1264,33200.0
2008-04-17 13:45:00,45.56,45.64,45.54,45.57,23600.0,29.1264,29.1775,29.1136,29.1328,23600.0
2008-04-17 13:50:00,45.57,45.62,45.56,45.59,25900.0,29.1328,29.1648,29.1264,29.1456,25900.0
2008-04-17 13:55:00,45.6,45.61,45.57,45.59,37800.0,29.152,29.1584,29.1328,29.1456,37800.0
2008-04-17 14:00:00,45.6,45.62,45.53,45.55,35200.0,29.152,29.1648,29.1072,29.12,35200.0
2008-04-17 14:05:00,45.55,45.6,45.5,45.5,30600.0,29.12,29.152,29.088,29.088,30600.0
2008-04-17 14:10:00,45.5,45.55,45.48,45.51,29500.0,29.088,29.12,29.0753,29.0944,29500.0
2008-04-17 14:15:00,45.51,45.58,45.49,45.58,30000.0,29.0944,29.1392,29.0817,29.1392,30000.0
2008-04-17 14:20:00,45.58,45.58,45.52,45.54,25200.0,29.1392,29.1392,29.1008,29.1136,25200.0
2008-04-17 14:25:00,45.54,45.55,45.5,45.51,15300.0,29.1136,29.12,29.088,29.0944,15300.0
2008-04-17 14:30:00,45.51,45.57,45.5,45.54,35700.0,29.0944,29.1328,29.088,29.1136,35700.0
2008-04-17 14:35:00,45.55,45.6,45.52,45.58,26900.0,29.12,29.152,29.1008,29.1392,26900.0
2008-04-17 14:40:00,45.59,45.59,45.53,45.54,30100.0,29.1456,29.1456,29.1072,29.1136,30100.0
2008-04-17 14:45:00,45.54,45.57,45.53,45.54,58000.0,29.1136,29.1328,29.1072,29.1136,58000.0
2008-04-17 14:50:00,45.55,45.56,45.52,45.53,64600.0,29.12,29.1264,29.1008,29.1072,64600.0
2008-04-17 14:55:00,45.54,45.56,45.53,45.56,32800.0,29.1136,29.1264,29.1072,29.1264,32800.0
2008-04-17 15:00:00,45.56,45.58,45.51,45.54,84600.0,29.1264,29.1392,29.0944,29.1136,84600.0
2008-04-17 15:05:00,45.54,45.69,45.54,45.66,57300.0,29.1136,29.2095,29.1136,29.1903,57300.0
2008-04-17 15:10:00,45.66,45.66,45.6,45.6,36000.0,29.1903,29.1903,29.152,29.152,36000.0
2008-04-17 15:15:00,45.61,45.7,45.61,45.66,27100.0,29.1584,29.2159,29.1584,29.1903,27100.0
2008-04-17 15:20:00,45.67,45.7,45.66,45.68,35900.0,29.1967,29.2159,29.1903,29.2031,35900.0
2008-04-17 15:25:00,45.68,45.69,45.64,45.65,52600.0,29.2031,29.2095,29.1775,29.1839,52600.0
2008-04-17 15:30:00,45.65,45.74,45.64,45.69,94400.0,29.1839,29.2415,29.1775,29.2095,94400.0
2008-04-17 15:35:00,45.69,45.77,45.66,45.66,149200.0,29.2095,29.2607,29.1903,29.1903,149200.0
2008-04-17 15:40:00,45.66,45.67,45.5,45.54,108500.0,29.1903,29.1967,29.088,29.1136,108500.0
2008-04-17 15:45:00,45.53,45.58,45.52,45.52,55600.0,29.1072,29.1392,29.1008,29.1008,55600.0
2008-04-17 15:50:00,45.52,45.66,45.5,45.55,112500.0,29.1008,29.1903,29.088,29.12,112500.0
2008-04-17 15:55:00,45.55,45.61,45.53,45.57,160200.0,29.12,29.1584,29.1072,29.1328,160200.0
2008-04-18 09:30:00,45.92,46.0,45.6,45.84,485700.0,29.3566,29.4077,29.152,29.3054,485700.0
2008-04-18 09:35:00,45.87,46.03,45.8,46.02,93500.0,29.3246,29.4269,29.2798,29.4205,93500.0
2008-04-18 09:40:00,46.02,46.12,45.81,45.83,35600.0,29.4205,29.4844,29.2862,29.299,35600.0
2008-04-18 09:45:00,45.84,45.87,45.66,45.82,47000.0,29.3054,29.3246,29.1903,29.2926,47000.0
2008-04-18 09:50:00,45.82,45.84,45.73,45.78,37400.0,29.2926,29.3054,29.2351,29.2671,37400.0
2008-04-18 09:55:00,45.78,45.8,45.73,45.75,46300.0,29.2671,29.2798,29.2351,29.2479,46300.0
2008-04-18 10:00:00,45.74,45.82,45.72,45.8,42600.0,29.2415,29.2926,29.2287,29.2798,42600.0
2008-04-18 10:05:00,45.8,45.83,45.78,45.79,50200.0,29.2798,29.299,29.2671,29.2734,50200.0
2008-04-18 10:10:00,45.79,45.93,45.79,45.82,39800.0,29.2734,29.3629,29.2734,29.2926,39800.0
2008-04-18 10:15:00,45.81,45.81,45.66,45.66,49700.0,29.2862,29.2862,29.1903,29.1903,49700.0
2008-04-18 10:20:00,45.67,45.71,45.58,45.58,33400.0,29.1967,29.2223,29.1392,29.1392,33400.0
2008-04-18 10:25:00,45.59,45.59,45.39,45.52,61900.0,29.1456,29.1456,29.0177,29.1008,61900.0
2008-04-18 10:30:00,45.51,45.57,45.37,45.44,58500.0,29.0944,29.1328,29.0049,29.0497,58500.0
2008-04-18 10:35:00,45.44,45.58,45.39,45.47,45600.0,29.0497,29.1392,29.0177,29.0689,45600.0
2008-04-18 10:40:00,45.47,45.63,45.42,45.63,41400.0,29.0689,29.1712,29.0369,29.1712,41400.0
2008-04-18 10:45:00,45.61,45.71,45.57,45.63,24400.0,29.1584,29.2223,29.1328,29.1712,24400.0
2008-04-18 10:50:00,45.64,46.14,45.56,46.09,266200.0,29.1775,29.4972,29.1264,29.4652,266200.0
2008-04-18 10:55:00,46.13,46.45,46.09,46.42,420000.0,29.4908,29.6954,29.4652,29.6762,420000.0
2008-04-18 11:00:00,46.42,46.56,46.32,46.38,223800.0,29.6762,29.7657,29.6123,29.6506,223800.0
2008-04-18 11:05:00,46.38,46.4,46.25,46.26,111600.0,29.6506,29.6634,29.5675,29.5739,111600.0
2008-04-18 11:10:00,46.27,46.27,46.05,46.13,100700.0,29.5803,29.5803,29.4397,29.4908,100700.0
2008-04-18 11:15:00,46.13,46.27,46.12,46.16,80700.0,29.4908,29.5803,29.4844,29.51,80700.0
2008-04-18 11:20:00,46.16,46.2,46.12,46.15,39300.0,29.51,29.5356,29.4844,29.5036,39300.0
2008-04-18 11:25:00,46.15,46.35,46.14,46.35,94200.0,29.5036,29.6314,29.4972,29.6314,94200.0
2008-04-18 11:30:00,46.34,46.34,46.09,46.11,60900.0,29.6251,29.6251,29.4652,29.478,60900.0
2008-04-18 11:35:00,46.11,46.13,46.06,46.1,45800.0,29.478,29.4908,29.4461,29.4716,45800.0
2008-04-18 11:40:00,46.11,46.11,46.0,46.07,53400.0,29.478,29.478,29.4077,29.4524,53400.0
2008-04-18 11:45:00,46.07,46.13,46.01,46.05,99500.0,29.4524,29.4908,29.4141,29.4397,99500.0
2008-04-18 11:50:00,46.05,46.07,46.0,46.02,54900.0,29.4397,29.4524,29.4077,29.4205,54900.0
2008-04-18 11:55:00,46.01,46.07,46.0,46.04,44300.0,29.4141,29.4524,29.4077,29.4333,44300.0
2008-04-18 12:00:00,46.03,46.06,46.0,46.03,36100.0,29.4269,29.4461,29.4077,29.4269,36100.0
2008-04-18 12:05:00,46.03,46.08,46.01,46.04,30900.0,29.4269,29.4588,29.4141,29.4333,30900.0
2008-04-18 12:10:00,46.04,46.06,45.99,46.02,34800.0,29.4333,29.4461,29.4013,29.4205,34800.0
2008-04-18 12:15:00,46.04,46.13,46.03,46.09,39200.0,29.4333,29.4908,29.4269,29.4652,39200.0
2008-04-18 12:20:00,46.09,46.2,46.07,46.19,65900.0,29.4652,29.5356,29.4524,29.5292,65900.0
2008-04-18 12:25:00,46.2,46.38,46.18,46.33,94300.0,29.5356,29.6506,29.5228,29.6187,94300.0
2008-04-18 12:30:00,46.33,46.34,46.2,46.2,37000.0,29.6187,29.6251,29.5356,29.5356,37000.0
2008-04-18 12:35:00,46.19,46.21,46.1,46.21,41200.0,29.5292,29.5419,29.4716,29.5419,41200.0
2008-04-18 12:40:00,46.22,46.26,46.19,46.19,33800.0,29.5483,29.5739,29.5292,29.5292,33800.0
2008-04-18 12:45:00,46.19,46.19,46.11,46.12,29400.0,29.5292,29.5292,29.478,29.4844,29400.0
2008-04-18 12:50:00,46.12,46.16,46.07,46.08,33400.0,29.4844,29.51,29.4524,29.4588,33400.0
2008-04-18 12:55:00,46.08,46.1,46.01,46.02,39500.0,29.4588,29.4716,29.4141,29.4205,39500.0
2008-04-18 13:00:00,46.02,46.24,46.02,46.2,37100.0,29.4205,29.5611,29.4205,29.5356,37100.0
2008-04-18 13:05:00,46.21,46.31,46.18,46.31,52200.0,29.5419,29.6059,29.5228,29.6059,52200.0
2008-04-18 13:10:00,46.31,46.39,46.23,46.35,73000.0,29.6059,29.657,29.5547,29.6314,73000.0
2008-04-18 13:15:00,46.36,46.42,46.35,46.4,83300.0,29.6378,29.6762,29.6314,29.6634,83300.0
2008-04-18 13:20:00,46.41,46.53,46.4,46.52,61700.0,29.6698,29.7465,29.6634,29.7401,61700.0
2008-04-18 13:25:00,46.52,46.56,46.49,46.55,59800.0,29.7401,29.7657,29.721,29.7593,59800.0
2008-04-18 13:30:00,46.54,46.56,46.52,46.55,58500.0,29.7529,29.7657,29.7401,29.7593,58500.0
2008-04-18 13:35:00,46.54,46.54,46.45,46.49,50200.0,29.7529,29.7529,29.6954,29.721,50200.0
2008-04-18 13:40:00,46.49,46.57,46.48,46.55,55700.0,29.721,29.7721,29.7146,29.7593,55700.0
2008-04-18 13:45:00,46.53,46.56,46.48,46.55,30200.0,29.7465,29.7657,29.7146,29.7593,30200.0
2008-04-18 13:50:00,46.54,46.65,46.53,46.63,53100.0,29.7529,29.8232,29.7465,29.8105,53100.0
2008-04-18 13:55:00,46.63,46.79,46.57,46.77,130200.0,29.8105,29.9127,29.7721,29.9,130200.0
2008-04-18 14:00:00,46.77,46.89,46.7,46.79,108500.0,29.9,29.9767,29.8552,29.9127,108500.0
2008-04-18 14:05:00,46.78,46.85,46.76,46.78,98800.0,29.9063,29.9511,29.8936,29.9063,98800.0
2008-04-18 14:10:00,46.76,46.83,46.69,46.71,147800.0,29.8936,29.9383,29.8488,29.8616,147800.0
2008-04-18 14:15:00,46.7,46.75,46.64,46.74,73900.0,29.8552,29.8872,29.8168,29.8808,73900.0
2008-04-18 14:20:00,46.75,46.75,46.65,46.68,48700.0,29.8872,29.8872,29.8232,29.8424,48700.0
2008-04-18 14:25:00,46.67,46.69,46.51,46.53,59700.0,29.836,29.8488,29.7337,29.7465,59700.0
2008-04-18 14:30:00,46.53,46.59,46.53,46.58,31600.0,29.7465,29.7849,29.7465,29.7785,31600.0
2008-04-18 14:35:00,46.57,46.58,46.51,46.55,24700.0,29.7721,29.7785,29.7337,29.7593,24700.0
2008-04-18 14:40:00,46.55,46.59,46.51,46.53,38200.0,29.7593,29.7849,29.7337,29.7465,38200.0
2008-04-18 14:45:00,46.53,46.57,46.49,46.53,84600.0,29.7465,29.7721,29.721,29.7465,84600.0
2008-04-18 14:50:00,46.52,46.58,46.52,46.55,55300.0,29.7401,29.7785,29.7401,29.7593,55300.0
2008-04-18 14:55:00,46.55,46.6,46.53,46.57,33200.0,29.7593,29.7913,29.7465,29.7721,33200.0
2008-04-18 15:00:00,46.57,46.6,46.51,46.59,49500.0,29.7721,29.7913,29.7337,29.7849,49500.0
2008-04-18 15:05:00,46.59,46.6,46.51,46.54,39300.0,29.7849,29.7913,29.7337,29.7529,39300.0
2008-04-18 15:10:00,46.54,46.57,46.47,46.52,62000.0,29.7529,29.7721,29.7082,29.7401,62000.0
2008-04-18 15:15:00,46.51,46.54,46.46,46.48,45400.0,29.7337,29.7529,29.7018,29.7146,45400.0
2008-04-18 15:20:00,46.47,46.5,46.35,46.43,101300.0,29.7082,29.7273,29.6314,29.6826,101300.0
2008-04-18 15:25:00,46.43,46.43,46.33,46.4,50900.0,29.6826,29.6826,29.6187,29.6634,50900.0
2008-04-18 15:30:00,46.41,46.48,46.4,46.46,47800.0,29.6698,29.7146,29.6634,29.7018,47800.0
2008-04-18 15:35:00,46.45,46.47,46.4,46.45,45000.0,29.6954,29.7082,29.6634,29.6954,45000.0
2008-04-18 15:40:00,46.45,46.52,46.4,46.44,78900.0,29.6954,29.7401,29.6634,29.689,78900.0
2008-04-18 15:45:00,46.43,46.44,46.32,46.35,106400.0,29.6826,29.689,29.6123,29.6314,106400.0
2008-04-18 15:50:00,46.36,46.42,46.28,46.42,95500.0,29.6378,29.6762,29.5867,29.6762,95500.0
2008-04-18 15:55:00,46.43,46.48,46.38,46.46,140700.0,29.6826,29.7146,29.6506,29.7018,140700.0
2008-04-21 09:30:00,46.19,46.28,46.02,46.25,114800.0,29.5292,29.5867,29.4205,29.5675,114800.0
2008-04-21 09:35:00,46.26,46.45,46.19,46.28,27200.0,29.5739,29.6954,29.5292,29.5867,27200.0
2008-04-21 09:40:00,46.27,46.75,46.27,46.72,74700.0,29.5803,29.8872,29.5803,29.868,74700.0
2008-04-21 09:45:00,46.72,46.95,46.69,46.69,84800.0,29.868,30.015,29.8488,29.8488,84800.0
2008-04-21 09:50:00,46.69,46.88,46.62,46.79,145700.0,29.8488,29.9703,29.8041,29.9127,145700.0
2008-04-21 09:55:00,46.78,46.82,46.77,46.78,65700.0,29.9063,29.9319,29.9,29.9063,65700.0
2008-04-21 10:00:00,46.78,46.8,46.64,46.71,52900.0,29.9063,29.9191,29.8168,29.8616,52900.0
2008-04-21 10:05:00,46.73,46.77,46.7,46.71,26800.0,29.8744,29.9,29.8552,29.8616,26800.0
2008-04-21 10:10:00,46.72,46.89,46.69,46.69,60800.0,29.868,29.9767,29.8488,29.8488,60800.0
2008-04-21 10:15:00,46.68,46.74,46.65,46.73,33600.0,29.8424,29.8808,29.8232,29.8744,33600.0
2008-04-21 10:20:00,46.72,46.72,46.63,46.67,18000.0,29.868,29.868,29.8105,29.836,18000.0
2008-04-21 10:25:00,46.68,46.68,46.51,46.62,74000.0,29.8424,29.8424,29.7337,29.8041,74000.0
2008-04-21 10:30:00,46.62,46.68,46.61,46.66,52700.0,29.8041,29.8424,29.7977,29.8296,52700.0
2008-04-21 10:35:00,46.66,46.67,46.49,46.49,83500.0,29.8296,29.836,29.721,29.721,83500.0
2008-04-21 10:40:00,46.49,46.6,46.49,46.59,79300.0,29.721,29.7913,29.721,29.7849,79300.0
2008-04-21 10:45:00,46.58,46.59,46.55,46.56,63400.0,29.7785,29.7849,29.7593,29.7657,63400.0
2008-04-21 10:50:00,46.56,46.63,46.54,46.54,79900.0,29.7657,29.8105,29.7529,29.7529,79900.0
2008-04-21 10:55:00,46.53,46.54,46.49,46.51,53000.0,29.7465,29.7529,29.721,29.7337,53000.0
2008-04-21 11:00:00,46.51,46.56,46.43,46.44,100100.0,29.7337,29.7657,29.6826,29.689,100100.0
2008-04-21 11:05:00,46.45,46.51,46.41,46.48,74000.0,29.6954,29.7337,29.6698,29.7146,74000.0
2008-04-21 11:10:00,46.48,46.51,46.44,46.49,51900.0,29.7146,29.7337,29.689,29.721,51900.0
2008-04-21 11:15:00,46.49,46.52,46.42,46.49,62900.0,29.721,29.7401,29.6762,29.721,62900.0
2008-04-21 11:20:00,46.49,46.55,46.45,46.55,92000.0,29.721,29.7593,29.6954,29.7593,92000.0
2008-04-21 11:25:00,46.55,46.55,46.4,46.54,65500.0,29.7593,29.7593,29.6634,29.7529,65500.0
2008-04-21 11:30:00,46.54,46.56,46.5,46.55,28800.0,29.7529,29.7657,29.7273,29.7593,28800.0
2008-04-21 11:35:00,46.55,46.55,46.51,46.54,54200.0,29.7593,29.7593,29.7337,29.7529,54200.0
2008-04-21 11:40:00,46.54,46.54,46.44,46.49,42200.0,29.7529,29.7529,29.689,29.721,42200.0
2008-04-21 11:45:00,46.49,46.62,46.49,46.61,65900.0,29.721,29.8041,29.721,29.7977,65900.0
2008-04-21 11:50:00,46.61,46.67,46.61,46.63,67900.0,29.7977,29.836,29.7977,29.8105,67900.0
2008-04-21 11:55:00,46.63,46.76,46.63,46.7,58700.0,29.8105,29.8936,29.8105,29.8552,58700.0
2008-04-21 12:00:00,46.7,46.74,46.7,46.72,17800.0,29.8552,29.8808,29.8552,29.868,17800.0
2008-04-21 12:05:00,46.73,46.79,46.72,46.74,41300.0,29.8744,29.9127,29.868,29.8808,41300.0
2008-04-21 12:10:00,46.74,46.78,46.71,46.76,26900.0,29.8808,29.9063,29.8616,29.8936,26900.0
2008-04-21 12:15:00,46.76,46.9,46.75,46.9,37400.0,29.8936,29.9831,29.8872,29.9831,37400.0
2008-04-21 12:20:00,46.91,46.94,46.87,46.89,35200.0,29.9895,30.0086,29.9639,29.9767,35200.0
2008-04-21 12:25:00,46.9,46.9,46.81,46.86,14500.0,29.9831,29.9831,29.9255,29.9575,14500.0
2008-04-21 12:30:00,46.87,46.92,46.86,46.92,17300.0,29.9639,29.9958,29.9575,29.9958,17300.0
2008-04-21 12:35:00,46.91,46.92,46.83,46.9,21500.0,29.9895,29.9958,29.9383,29.9831,21500.0
2008-04-21 12:40:00,46.91,46.93,46.85,46.9,45200.0,29.9895,30.0022,29.9511,29.9831,45200.0
2008-04-21 12:45:00,46.9,46.97,46.89,46.96,38300.0,29.9831,30.0278,29.9767,30.0214,38300.0
2008-04-21 12:50:00,46.96,47.0,46.93,46.95,21300.0,30.0214,30.047,30.0022,30.015,21300.0
2008-04-21 12:55:00,46.95,47.0,46.93,46.97,39000.0,30.015,30.047,30.0022,30.0278,39000.0
2008-04-21 13:00:00,46.97,47.0,46.95,46.98,22900.0,30.0278,30.047,30.015,30.0342,22900.0
2008-04-21 13:05:00,46.97,47.07,46.93,47.07,56400.0,30.0278,30.0917,30.0022,30.0917,56400.0
2008-04-21 13:10:00,47.08,47.25,47.05,47.22,69500.0,30.0981,30.2068,30.079,30.1876,69500.0
2008-04-21 13:15:00,47.21,47.23,47.14,47.18,21300.0,30.1812,30.194,30.1365,30.1621,21300.0
2008-04-21 13:20:00,47.17,47.21,47.15,47.18,28300.0,30.1557,30.1812,30.1429,30.1621,28300.0
2008-04-21 13:25:00,47.18,47.4,47.18,47.4,118100.0,30.1621,30.3027,30.1621,30.3027,118100.0
2008-04-21 13:30:00,47.38,47.66,47.38,47.48,355300.0,30.2899,30.4689,30.2899,30.3539,355300.0
2008-04-21 13:35:00,47.5,47.79,47.46,47.63,178600.0,30.3666,30.552,30.3411,30.4498,178600.0
2008-04-21 13:40:00,47.63,47.7,47.6,47.61,73700.0,30.4498,30.4945,30.4306,30.437,73700.0
2008-04-21 13:45:00,47.6,47.67,47.58,47.64,67200.0,30.4306,30.4753,30.4178,30.4561,67200.0
2008-04-21 13:50:00,47.62,47.72,47.52,47.6,114500.0,30.4434,30.5073,30.3794,30.4306,114500.0
2008-04-21 13:55:00,47.6,47.73,47.59,47.71,45000.0,30.4306,30.5137,30.4242,30.5009,45000.0
2008-04-21 14:00:00,47.69,47.71,47.65,47.67,65800.0,30.4881,30.5009,30.4625,30.4753,65800.0
2008-04-21 14:05:00,47.67,47.69,47.62,47.67,75800.0,30.4753,30.4881,30.4434,30.4753,75800.0
2008-04-21 14:10:00,47.66,47.9,47.65,47.9,143300.0,30.4689,30.6224,30.4625,30.6224,143300.0
2008-04-21 14:15:00,47.88,47.95,47.83,47.95,92700.0,30.6096,30.6543,30.5776,30.6543,92700.0
2008-04-21 14:20:00,47.93,47.98,47.84,47.96,146500.0,30.6415,30.6735,30.584,30.6607,146500.0
2008-04-21 14:25:00,47.96,48.1,47.88,47.99,281300.0,30.6607,30.7502,30.6096,30.6799,281300.0
2008-04-21 14:30:00,47.99,48.01,47.89,47.99,95400.0,30.6799,30.6927,30.616,30.6799,95400.0
2008-04-21 14:35:00,47.99,48.19,47.99,48.19,147800.0,30.6799,30.8078,30.6799,30.8078,147800.0
2008-04-21 14:40:00,48.18,48.3,48.08,48.14,177600.0,30.8014,30.8781,30.7374,30.7758,177600.0
2008-04-21 14:45:00,48.14,48.29,48.14,48.15,79100.0,30.7758,30.8717,30.7758,30.7822,79100.0
2008-04-21 14:50:00,48.15,48.15,48.01,48.11,85700.0,30.7822,30.7822,30.6927,30.7566,85700.0
2008-04-21 14:55:00,48.09,48.09,47.97,48.03,73100.0,30.7438,30.7438,30.6671,30.7055,73100.0
2008-04-21 15:00:00,48.04,48.24,48.03,48.22,125500.0,30.7119,30.8397,30.7055,30.8269,125500.0
2008-04-21 15:05:00,48.22,48.23,48.08,48.08,57100.0,30.8269,30.8333,30.7374,30.7374,57100.0
2008-04-21 15:10:00,48.09,48.13,48.0,48.06,82100.0,30.7438,30.7694,30.6863,30.7246,82100.0
2008-04-21 15:15:00,48.05,48.2,48.04,48.14,130000.0,30.7183,30.8142,30.7119,30.7758,130000.0
2008-04-21 15:20:00,48.14,48.25,48.12,48.25,114300.0,30.7758,30.8461,30.763,30.8461,114300.0
2008-04-21 15:25:00,48.24,48.26,48.19,48.2,88900.0,30.8397,30.8525,30.8078,30.8142,88900.0
2008-04-21 15:30:00,48.21,48.23,48.18,48.23,108200.0,30.8205,30.8333,30.8014,30.8333,108200.0
2008-04-21 15:35:00,48.23,48.35,48.19,48.31,145800.0,30.8333,30.91,30.8078,30.8845,145800.0
2008-04-21 15:40:00,48.31,48.32,48.25,48.28,115000.0,30.8845,30.8909,30.8461,30.8653,115000.0
2008-04-21 15:45:00,48.28,48.29,48.2,48.24,129500.0,30.8653,30.8717,30.8142,30.8397,129500.0
2008-04-21 15:50:00,48.24,48.28,48.13,48.18,187300.0,30.8397,30.8653,30.7694,30.8014,187300.0
2008-04-21 15:55:00,48.18,48.21,48.13,48.2,300500.0,30.8014,30.8205,30.7694,30.8142,300500.0
2008-04-22 09:30:00,47.93,48.22,47.82,48.05,244600.0,30.6415,30.8269,30.5712,30.7183,244600.0
2008-04-22 09:35:00,48.07,48.9,48.05,48.88,249800.0,30.731,31.2617,30.7183,31.2489,249800.0
2008-04-22 09:40:00,48.85,48.9,48.46,48.7,103700.0,31.2297,31.2617,30.9804,31.1338,103700.0
2008-04-22 09:45:00,48.66,48.73,48.45,48.56,115400.0,31.1082,31.153,30.974,31.0443,115400.0
2008-04-22 09:50:00,48.52,48.82,48.52,48.75,151500.0,31.0187,31.2105,31.0187,31.1658,151500.0
2008-04-22 09:55:00,48.75,48.8,48.52,48.6,98400.0,31.1658,31.1977,31.0187,31.0699,98400.0
2008-04-22 10:00:00,48.6,48.78,48.58,48.78,80000.0,31.0699,31.1849,31.0571,31.1849,80000.0
2008-04-22 10:05:00,48.73,48.95,48.51,48.55,158100.0,31.153,31.2936,31.0123,31.0379,158100.0
2008-04-22 10:10:00,48.55,48.59,48.36,48.53,78600.0,31.0379,31.0635,30.9164,31.0251,78600.0
2008-04-22 10:15:00,48.51,48.62,48.41,48.6,138400.0,31.0123,31.0827,30.9484,31.0699,138400.0
2008-04-22 10:20:00,48.6,48.72,48.57,48.72,94200.0,31.0699,31.1466,31.0507,31.1466,94200.0
2008-04-22 10:25:00,48.72,48.72,48.27,48.39,101700.0,31.1466,31.1466,30.8589,30.9356,101700.0
2008-04-22 10:30:00,48.4,48.42,48.13,48.13,44600.0,30.942,30.9548,30.7694,30.7694,44600.0
2008-04-22 10:35:00,48.14,48.16,47.88,47.91,111300.0,30.7758,30.7886,30.6096,30.6288,111300.0
2008-04-22 10:40:00,47.91,48.12,47.9,48.06,83600.0,30.6288,30.763,30.6224,30.7246,83600.0
2008-04-22 10:45:00,48.05,48.1,48.0,48.09,47700.0,30.7183,30.7502,30.6863,30.7438,47700.0
2008-04-22 10:50:00,48.1,48.1,48.05,48.07,60900.0,30.7502,30.7502,30.7183,30.731,60900.0
2008-04-22 10:55:00,48.06,48.11,48.06,48.08,131200.0,30.7246,30.7566,30.7246,30.7374,131200.0
2008-04-22 11:00:00,48.09,48.21,48.08,48.21,36900.0,30.7438,30.8205,30.7374,30.8205,36900.0
2008-04-22 11:05:00,48.21,48.25,48.15,48.15,56700.0,30.8205,30.8461,30.7822,30.7822,56700.0
2008-04-22 11:10:00,48.15,48.16,48.07,48.13,40200.0,30.7822,30.7886,30.731,30.7694,40200.0
2008-04-22 11:15:00,48.14,48.2,47.92,47.92,60500.0,30.7758,30.8142,30.6351,30.6351,60500.0
2008-04-22 11:20:00,47.93,48.0,47.83,47.89,99600.0,30.6415,30.6863,30.5776,30.616,99600.0
2008-04-22 11:25:00,47.88,47.89,47.64,47.66,113900.0,30.6096,30.616,30.4561,30.4689,113900.0
2008-04-22 11:30:00,47.66,47.73,47.63,47.71,88600.0,30.4689,30.5137,30.4498,30.5009,88600.0
2008-04-22 11:35:00,47.72,47.78,47.7,47.73,36500.0,30.5073,30.5456,30.4945,30.5137,36500.0
2008-04-22 11:40:00,47.75,47.77,47.68,47.75,65100.0,30.5265,30.5393,30.4817,30.5265,65100.0
2008-04-22 11:45:00,47.75,47.8,47.55,47.55,86900.0,30.5265,30.5584,30.3986,30.3986,86900.0
2008-04-22 11:50:00,47.55,47.66,47.37,47.4,87800.0,30.3986,30.4689,30.2835,30.3027,87800.0
2008-04-22 11:55:00,47.4,47.46,47.31,47.4,52400.0,30.3027,30.3411,30.2452,30.3027,52400.0
2008-04-22 12:00:00,47.41,47.48,47.4,47.46,54800.0,30.3091,30.3539,30.3027,30.3411,54800.0
2008-04-22 12:05:00,47.46,47.61,47.43,47.6,40800.0,30.3411,30.437,30.3219,30.4306,40800.0
2008-04-22 12:10:00,47.6,47.76,47.58,47.75,39700.0,30.4306,30.5329,30.4178,30.5265,39700.0
2008-04-22 12:15:00,47.75,47.79,47.72,47.75,25200.0,30.5265,30.552,30.5073,30.5265,25200.0
2008-04-22 12:20:00,47.73,47.77,47.63,47.65,44600.0,30.5137,30.5393,30.4498,30.4625,44600.0
2008-04-22 12:25:00,47.65,47.65,47.5,47.53,30300.0,30.4625,30.4625,30.3666,30.3858,30300.0
2008-04-22 12:30:00,47.53,47.53,47.31,47.32,61100.0,30.3858,30.3858,30.2452,30.2516,61100.0
2008-04-22 12:35:00,47.31,47.37,47.24,47.27,65100.0,30.2452,30.2835,30.2004,30.2196,65100.0
2008-04-22 12:40:00,47.28,47.33,47.21,47.21,54300.0,30.226,30.258,30.1812,30.1812,54300.0
2008-04-22 12:45:00,47.23,47.23,47.1,47.15,81100.0,30.194,30.194,30.1109,30.1429,81100.0
2008-04-22 12:50:00,47.15,47.15,47.08,47.08,87900.0,30.1429,30.1429,30.0981,30.0981,87900.0
2008-04-22 12:55:00,47.07,47.09,46.84,46.9,107400.0,30.0917,30.1045,29.9447,29.9831,107400.0
2008-04-22 13:00:00,46.9,47.21,46.9,47.2,51100.0,29.9831,30.1812,29.9831,30.1749,51100.0
2008-04-22 13:05:00,47.2,47.24,47.12,47.2,41800.0,30.1749,30.2004,30.1237,30.1749,41800.0
2008-04-22 13:10:00,47.2,47.23,47.18,47.23,25100.0,30.1749,30.194,30.1621,30.194,25100.0
2008-04-22 13:15:00,47.22,47.25,47.22,47.25,30700.0,30.1876,30.2068,30.1876,30.2068,30700.0
2008-04-22 13:20:00,47.24,47.35,47.24,47.31,24000.0,30.2004,30.2707,30.2004,30.2452,24000.0
2008-04-22 13:25:00,47.32,47.32,47.25,47.25,20500.0,30.2516,30.2516,30.2068,30.2068,20500.0
2008-04-22 13:30:00,47.26,47.28,47.21,47.24,26500.0,30.2132,30.226,30.1812,30.2004,26500.0
2008-04-22 13:35:00,47.24,47.41,47.24,47.41,27400.0,30.2004,30.3091,30.2004,30.3091,27400.0
2008-04-22 13:40:00,47.41,47.44,47.36,47.44,29000.0,30.3091,30.3283,30.2771,30.3283,29000.0
2008-04-22 13:45:00,47.43,47.53,47.42,47.49,46600.0,30.3219,30.3858,30.3155,30.3602,46600.0
2008-04-22 13:50:00,47.49,47.6,47.49,47.6,47100.0,30.3602,30.4306,30.3602,30.4306,47100.0
2008-04-22 13:55:00,47.59,47.61,47.48,47.49,20000.0,30.4242,30.437,30.3539,30.3602,20000.0
2008-04-22 14:00:00,47.5,47.5,47.38,47.4,22800.0,30.3666,30.3666,30.2899,30.3027,22800.0
2008-04-22 14:05:00,47.4,47.45,47.35,47.38,30200.0,30.3027,30.3347,30.2707,30.2899,30200.0
2008-04-22 14:10:00,47.38,47.41,47.28,47.3,29700.0,30.2899,30.3091,30.226,30.2388,29700.0
2008-04-22 14:15:00,47.3,47.31,47.2,47.21,29700.0,30.2388,30.2452,30.1749,30.1812,29700.0
2008-04-22 14:20:00,47.22,47.42,47.21,47.31,46800.0,30.1876,30.3155,30.1812,30.2452,46800.0
2008-04-22 14:25:00,47.32,47.34,47.22,47.28,23800.0,30.2516,30.2644,30.1876,30.226,23800.0
2008-04-22 14:30:00,47.29,47.32,47.24,47.24,22800.0,30.2324,30.2516,30.2004,30.2004,22800.0
2008-04-22 14:35:00,47.42,47.42,47.2,47.22,39200.0,30.3155,30.3155,30.1749,30.1876,39200.0
2008-04-22 14:40:00,47.22,47.23,47.05,47.09,50300.0,30.1876,30.194,30.079,30.1045,50300.0
2008-04-22 14:45:00,47.09,47.12,46.95,46.98,61400.0,30.1045,30.1237,30.015,30.0342,61400.0
2008-04-22 14:50:00,46.97,47.08,46.96,47.06,36700.0,30.0278,30.0981,30.0214,30.0854,36700.0
2008-04-22 14:55:00,47.05,47.12,47.01,47.11,31800.0,30.079,30.1237,30.0534,30.1173,31800.0
2008-04-22 15:00:00,47.11,47.22,47.08,47.22,34100.0,30.1173,30.1876,30.0981,30.1876,34100.0
2008-04-22 15:05:00,47.22,47.29,47.18,47.23,65900.0,30.1876,30.2324,30.1621,30.194,65900.0
2008-04-22 15:10:00,47.24,47.25,47.12,47.14,41400.0,30.2004,30.2068,30.1237,30.1365,41400.0
2008-04-22 15:15:00,47.14,47.16,47.03,47.15,60300.0,30.1365,30.1493,30.0662,30.1429,60300.0
2008-04-22 15:20:00,47.14,47.22,47.07,47.08,38700.0,30.1365,30.1876,30.0917,30.0981,38700.0
2008-04-22 15:25:00,47.08,47.09,46.97,47.06,57100.0,30.0981,30.1045,30.0278,30.0854,57100.0
2008-04-22 15:30:00,47.05,47.13,46.99,47.0,105100.0,30.079,30.1301,30.0406,30.047,105100.0
2008-04-22 15:35:00,47.0,47.14,46.99,47.12,74900.0,30.047,30.1365,30.0406,30.1237,74900.0
2008-04-22 15:40:00,47.13,47.2,47.08,47.11,123500.0,30.1301,30.1749,30.0981,30.1173,123500.0
2008-04-22 15:45:00,47.12,47.3,47.08,47.3,117900.0,30.1237,30.2388,30.0981,30.2388,117900.0
2008-04-22 15:50:00,47.29,47.35,47.23,47.23,118300.0,30.2324,30.2707,30.194,30.194,118300.0
2008-04-22 15:55:00,47.23,47.29,47.14,47.26,172100.0,30.194,30.2324,30.1365,30.2132,172100.0
2008-04-23 09:30:00,47.37,47.55,46.89,47.4,192000.0,30.2835,30.3986,29.9767,30.3027,192000.0
2008-04-23 09:35:00,47.4,47.44,47.28,47.38,63100.0,30.3027,30.3283,30.226,30.2899,63100.0
2008-04-23 09:40:00,47.37,47.62,47.33,47.62,68100.0,30.2835,30.4434,30.258,30.4434,68100.0
2008-04-23 09:45:00,47.6,47.8,47.57,47.76,54100.0,30.4306,30.5584,30.4114,30.5329,54100.0
2008-04-23 09:50:00,47.76,47.78,47.58,47.69,74800.0,30.5329,30.5456,30.4178,30.4881,74800.0
2008-04-23 09:55:00,47.69,47.92,47.69,47.86,146900.0,30.4881,30.6351,30.4881,30.5968,146900.0
2008-04-23 10:00:00,47.86,47.87,47.32,47.5,107300.0,30.5968,30.6032,30.2516,30.3666,107300.0
2008-04-23 10:05:00,47.47,47.57,47.42,47.45,52200.0,30.3475,30.4114,30.3155,30.3347,52200.0
2008-04-23 10:10:00,47.45,47.76,47.43,47.76,55700.0,30.3347,30.5329,30.3219,30.5329,55700.0
2008-04-23 10:15:00,47.76,47.85,47.75,47.77,26400.0,30.5329,30.5904,30.5265,30.5393,26400.0
2008-04-23 10:20:00,47.78,47.87,47.71,47.73,35300.0,30.5456,30.6032,30.5009,30.5137,35300.0
2008-04-23 10:25:00,47.73,47.86,47.71,47.86,39700.0,30.5137,30.5968,30.5009,30.5968,39700.0
2008-04-23 10:30:00,47.84,48.08,47.83,48.08,46400.0,30.584,30.7374,30.5776,30.7374,46400.0
2008-04-23 10:35:00,48.08,48.15,48.08,48.12,52300.0,30.7374,30.7822,30.7374,30.763,52300.0
2008-04-23 10:40:00,48.11,48.15,48.08,48.1,43200.0,30.7566,30.7822,30.7374,30.7502,43200.0
2008-04-23 10:45:00,48.11,48.15,48.06,48.12,26500.0,30.7566,30.7822,30.7246,30.763,26500.0
2008-04-23 10:50:00,48.12,48.17,48.12,48.15,36700.0,30.763,30.795,30.763,30.7822,36700.0
2008-04-23 10:55:00,48.15,48.24,48.14,48.21,59100.0,30.7822,30.8397,30.7758,30.8205,59100.0
2008-04-23 11:00:00,48.22,48.29,48.18,48.29,53400.0,30.8269,30.8717,30.8014,30.8717,53400.0
2008-04-23 11:05:00,48.28,48.33,47.98,47.99,62900.0,30.8653,30.8973,30.6735,30.6799,62900.0
2008-04-23 11:10:00,47.99,48.07,47.92,48.0,53400.0,30.6799,30.731,30.6351,30.6863,53400.0
2008-04-23 11:15:00,48.0,48.0,47.81,47.81,191800.0,30.6863,30.6863,30.5648,30.5648,191800.0
2008-04-23 11:20:00,47.81,47.91,47.79,47.89,46200.0,30.5648,30.6288,30.552,30.616,46200.0
2008-04-23 11:25:00,47.9,47.91,47.84,47.84,10900.0,30.6224,30.6288,30.584,30.584,10900.0
2008-04-23 11:30:00,47.84,47.9,47.76,47.79,18200.0,30.584,30.6224,30.5329,30.552,18200.0
2008-04-23 11:35:00,47.79,47.85,47.69,47.72,28800.0,30.552,30.5904,30.4881,30.5073,28800.0
2008-04-23 11:40:00,47.72,47.76,47.71,47.76,18000.0,30.5073,30.5329,30.5009,30.5329,18000.0
2008-04-23 11:45:00,47.75,47.77,47.72,47.72,36000.0,30.5265,30.5393,30.5073,30.5073,36000.0
2008-04-23 11:50:00,47.74,47.75,47.64,47.7,29600.0,30.5201,30.5265,30.4561,30.4945,29600.0
2008-04-23 11:55:00,47.7,47.75,47.66,47.71,20900.0,30.4945,30.5265,30.4689,30.5009,20900.0
2008-04-23 12:00:00,47.7,47.7,47.58,47.59,46900.0,30.4945,30.4945,30.4178,30.4242,46900.0
2008-04-23 12:05:00,47.58,47.65,47.58,47.62,39100.0,30.4178,30.4625,30.4178,30.4434,39100.0
2008-04-23 12:10:00,47.62,47.62,47.52,47.53,26800.0,30.4434,30.4434,30.3794,30.3858,26800.0
2008-04-23 12:15:00,47.54,47.55,47.32,47.33,57200.0,30.3922,30.3986,30.2516,30.258,57200.0
2008-04-23 12:20:00,47.33,47.33,47.28,47.3,71400.0,30.258,30.258,30.226,30.2388,71400.0
2008-04-23 12:25:00,47.3,47.33,47.28,47.29,57000.0,30.2388,30.258,30.226,30.2324,57000.0
2008-04-23 12:30:00,47.29,47.29,47.05,47.09,114200.0,30.2324,30.2324,30.079,30.1045,114200.0
2008-04-23 12:35:00,47.1,47.14,46.9,47.07,78900.0,30.1109,30.1365,29.9831,30.0917,78900.0
2008-04-23 12:40:00,47.08,47.21,47.07,47.2,37100.0,30.0981,30.1812,30.0917,30.1749,37100.0
2008-04-23 12:45:00,47.2,47.2,47.11,47.18,31500.0,30.1749,30.1749,30.1173,30.1621,31500.0
2008-04-23 12:50:00,47.19,47.35,47.11,47.34,48000.0,30.1685,30.2707,30.1173,30.2644,48000.0
2008-04-23 12:55:00,47.34,47.34,47.17,47.22,23300.0,30.2644,30.2644,30.1557,30.1876,23300.0
2008-04-23 13:00:00,47.24,47.29,47.16,47.25,41100.0,30.2004,30.2324,30.1493,30.2068,41100.0
2008-04-23 13:05:00,47.25,47.29,47.23,47.27,17700.0,30.2068,30.2324,30.194,30.2196,17700.0
2008-04-23 13:10:00,47.28,47.36,47.17,47.2,49900.0,30.226,30.2771,30.1557,30.1749,49900.0
2008-04-23 13:15:00,47.2,47.24,47.18,47.24,18800.0,30.1749,30.2004,30.1621,30.2004,18800.0
2008-04-23 13:20:00,47.24,47.38,47.23,47.37,21700.0,30.2004,30.2899,30.194,30.2835,21700.0
2008-04-23 13:25:00,47.37,47.46,47.37,47.43,21000.0,30.2835,30.3411,30.2835,30.3219,21000.0
2008-04-23 13:30:00,47.43,47.43,47.31,47.32,34500.0,30.3219,30.3219,30.2452,30.2516,34500.0
2008-04-23 13:35:00,47.32,47.33,47.24,47.28,25000.0,30.2516,30.258,30.2004,30.226,25000.0
2008-04-23 13:40:00,47.3,47.31,47.14,47.15,22800.0,30.2388,30.2452,30.1365,30.1429,22800.0
2008-04-23 13:45:00,47.15,47.32,47.13,47.31,32400.0,30.1429,30.2516,30.1301,30.2452,32400.0
2008-04-23 13:50:00,47.3,47.31,47.23,47.3,22700.0,30.2388,30.2452,30.194,30.2388,22700.0
2008-04-23 13:55:00,47.3,47.3,47.24,47.28,24800.0,30.2388,30.2388,30.2004,30.226,24800.0
2008-04-23 14:00:00,47.28,47.3,47.23,47.29,23000.0,30.226,30.2388,30.194,30.2324,23000.0
2008-04-23 14:05:00,47.29,47.3,47.17,47.19,34600.0,30.2324,30.2388,30.1557,30.1685,34600.0
2008-04-23 14:10:00,47.19,47.3,47.19,47.29,43600.0,30.1685,30.2388,30.1685,30.2324,43600.0
2008-04-23 14:15:00,47.28,47.28,47.21,47.22,30500.0,30.226,30.226,30.1812,30.1876,30500.0
2008-04-23 14:20:00,47.22,47.23,47.18,47.2,36700.0,30.1876,30.194,30.1621,30.1749,36700.0
2008-04-23 14:25:00,47.2,47.21,47.12,47.12,30700.0,30.1749,30.1812,30.1237,30.1237,30700.0
2008-04-23 14:30:00,47.11,47.14,47.09,47.14,57300.0,30.1173,30.1365,30.1045,30.1365,57300.0
2008-04-23 14:35:00,47.14,47.21,47.09,47.09,55700.0,30.1365,30.1812,30.1045,30.1045,55700.0
2008-04-23 14:40:00,47.1,47.18,47.07,47.18,37400.0,30.1109,30.1621,30.0917,30.1621,37400.0
2008-04-23 14:45:00,47.18,47.18,47.1,47.13,35700.0,30.1621,30.1621,30.1109,30.1301,35700.0
2008-04-23 14:50:00,47.12,47.18,47.12,47.18,23300.0,30.1237,30.1621,30.1237,30.1621,23300.0
2008-04-23 14:55:00,47.17,47.17,47.12,47.14,33400.0,30.1557,30.1557,30.1237,30.1365,33400.0
2008-04-23 15:00:00,47.14,47.16,47.12,47.15,28800.0,30.1365,30.1493,30.1237,30.1429,28800.0
2008-04-23 15:05:00,47.15,47.24,47.14,47.2,41100.0,30.1429,30.2004,30.1365,30.1749,41100.0
2008-04-23 15:10:00,47.2,47.28,47.19,47.27,31000.0,30.1749,30.226,30.1685,30.2196,31000.0
2008-04-23 15:15:00,47.26,47.35,47.24,47.3,51300.0,30.2132,30.2707,30.2004,30.2388,51300.0
2008-04-23 15:20:00,47.31,47.31,47.26,47.29,31700.0,30.2452,30.2452,30.2132,30.2324,31700.0
2008-04-23 15:25:00,47.28,47.33,47.17,47.19,52000.0,30.226,30.258,30.1557,30.1685,52000.0
2008-04-23 15:30:00,47.18,47.23,47.17,47.21,42400.0,30.1621,30.194,30.1557,30.1812,42400.0
2008-04-23 15:35:00,47.21,47.22,47.1,47.22,48600.0,30.1812,30.1876,30.1109,30.1876,48600.0
2008-04-23 15:40:00,47.24,47.27,47.19,47.23,43300.0,30.2004,30.2196,30.1685,30.194,43300.0
2008-04-23 15:45:00,47.23,47.23,47.16,47.23,44100.0,30.194,30.194,30.1493,30.194,44100.0
2008-04-23 15:50:00,47.25,47.35,47.2,47.29,79500.0,30.2068,30.2707,30.1749,30.2324,79500.0
2008-04-23 15:55:00,47.29,47.37,47.25,47.35,135300.0,30.2324,30.2835,30.2068,30.2707,135300.0
2008-04-24 09:30:00,47.49,47.49,46.88,46.96,136600.0,30.3602,30.3602,29.9703,30.0214,136600.0
2008-04-24 09:35:00,46.97,47.23,46.96,47.01,73000.0,30.0278,30.194,30.0214,30.0534,73000.0
2008-04-24 09:40:00,47.0,47.08,46.8,47.01,206400.0,30.047,30.0981,29.9191,30.0534,206400.0
2008-04-24 09:45:00,47.01,47.1,46.8,46.8,137300.0,30.0534,30.1109,29.9191,29.9191,137300.0
2008-04-24 09:50:00,46.8,46.81,46.29,46.33,223000.0,29.9191,29.9255,29.5931,29.6187,223000.0
2008-04-24 09:55:00,46.37,46.76,46.33,46.33,163500.0,29.6442,29.8936,29.6187,29.6187,163500.0
2008-04-24 10:00:00,46.33,46.34,45.84,45.99,152700.0,29.6187,29.6251,29.3054,29.4013,152700.0
2008-04-24 10:05:00,46.0,46.11,45.97,46.01,116900.0,29.4077,29.478,29.3885,29.4141,116900.0
2008-04-24 10:10:00,46.01,46.01,45.92,45.97,64500.0,29.4141,29.4141,29.3566,29.3885,64500.0
2008-04-24 10:15:00,45.98,46.0,45.84,45.95,267900.0,29.3949,29.4077,29.3054,29.3757,267900.0
2008-04-24 10:20:00,45.95,45.98,45.69,45.77,96400.0,29.3757,29.3949,29.2095,29.2607,96400.0
2008-04-24 10:25:00,45.78,45.92,45.59,45.89,84000.0,29.2671,29.3566,29.1456,29.3374,84000.0
2008-04-24 10:30:00,45.89,45.89,45.73,45.74,66300.0,29.3374,29.3374,29.2351,29.2415,66300.0
2008-04-24 10:35:00,45.75,46.01,45.73,46.0,108300.0,29.2479,29.4141,29.2351,29.4077,108300.0
2008-04-24 10:40:00,46.01,46.05,45.92,46.0,62300.0,29.4141,29.4397,29.3566,29.4077,62300.0
2008-04-24 10:45:00,46.0,46.08,45.91,45.92,54200.0,29.4077,29.4588,29.3502,29.3566,54200.0
2008-04-24 10:50:00,45.94,46.04,45.87,45.95,77600.0,29.3693,29.4333,29.3246,29.3757,77600.0
2008-04-24 10:55:00,45.94,46.02,45.91,45.94,62400.0,29.3693,29.4205,29.3502,29.3693,62400.0
2008-04-24 11:00:00,45.93,45.97,45.87,45.94,102600.0,29.3629,29.3885,29.3246,29.3693,102600.0
2008-04-24 11:05:00,45.94,46.0,45.93,45.97,35800.0,29.3693,29.4077,29.3629,29.3885,35800.0
2008-04-24 11:10:00,45.99,46.0,45.84,45.95,58100.0,29.4013,29.4077,29.3054,29.3757,58100.0
2008-04-24 11:15:00,45.97,45.99,45.93,45.97,20200.0,29.3885,29.4013,29.3629,29.3885,20200.0
2008-04-24 11:20:00,45.99,46.03,45.95,46.03,60400.0,29.4013,29.4269,29.3757,29.4269,60400.0
2008-04-24 11:25:00,46.03,46.1,46.0,46.06,87000.0,29.4269,29.4716,29.4077,29.4461,87000.0
2008-04-24 11:30:00,46.06,46.15,45.99,46.07,78600.0,29.4461,29.5036,29.4013,29.4524,78600.0
2008-04-24 11:35:00,46.08,46.09,45.91,45.93,107300.0,29.4588,29.4652,29.3502,29.3629,107300.0
2008-04-24 11:40:00,45.93,46.01,45.9,45.98,59200.0,29.3629,29.4141,29.3438,29.3949,59200.0
2008-04-24 11:45:00,45.98,46.05,45.9,46.01,85000.0,29.3949,29.4397,29.3438,29.4141,85000.0
2008-04-24 11:50:00,46.01,46.02,45.92,45.92,53500.0,29.4141,29.4205,29.3566,29.3566,53500.0
2008-04-24 11:55:00,45.93,45.98,45.85,45.97,35400.0,29.3629,29.3949,29.3118,29.3885,35400.0
2008-04-24 12:00:00,45.96,46.02,45.89,46.0,39400.0,29.3821,29.4205,29.3374,29.4077,39400.0
2008-04-24 12:05:00,46.0,46.2,45.96,46.08,56600.0,29.4077,29.5356,29.3821,29.4588,56600.0
2008-04-24 12:10:00,46.06,46.21,46.04,46.17,45700.0,29.4461,29.5419,29.4333,29.5164,45700.0
2008-04-24 12:15:00,46.18,46.19,46.01,46.09,54000.0,29.5228,29.5292,29.4141,29.4652,54000.0
2008-04-24 12:20:00,46.06,46.17,46.06,46.17,41800.0,29.4461,29.5164,29.4461,29.5164,41800.0
2008-04-24 12:25:00,46.18,46.28,46.15,46.15,71500.0,29.5228,29.5867,29.5036,29.5036,71500.0
2008-04-24 12:30:00,46.15,46.23,46.13,46.16,57500.0,29.5036,29.5547,29.4908,29.51,57500.0
2008-04-24 12:35:00,46.17,46.19,46.13,46.16,45600.0,29.5164,29.5292,29.4908,29.51,45600.0
2008-04-24 12:40:00,46.16,46.26,46.1,46.23,81900.0,29.51,29.5739,29.4716,29.5547,81900.0
2008-04-24 12:45:00,46.23,46.28,46.2,46.27,33200.0,29.5547,29.5867,29.5356,29.5803,33200.0
2008-04-24 12:50:00,46.26,46.28,46.24,46.26,26900.0,29.5739,29.5867,29.5611,29.5739,26900.0
2008-04-24 12:55:00,46.26,46.32,46.24,46.3,33100.0,29.5739,29.6123,29.5611,29.5995,33100.0
2008-04-24 13:00:00,46.31,46.43,46.25,46.34,74300.0,29.6059,29.6826,29.5675,29.6251,74300.0
2008-04-24 13:05:00,46.32,46.33,46.23,46.23,44000.0,29.6123,29.6187,29.5547,29.5547,44000.0
2008-04-24 13:10:00,46.23,46.39,46.21,46.36,32200.0,29.5547,29.657,29.5419,29.6378,32200.0
2008-04-24 13:15:00,46.37,46.38,46.28,46.28,47100.0,29.6442,29.6506,29.5867,29.5867,47100.0
2008-04-24 13:20:00,46.28,46.28,46.14,46.16,40600.0,29.5867,29.5867,29.4972,29.51,40600.0
2008-04-24 13:25:00,46.16,46.18,46.11,46.14,34000.0,29.51,29.5228,29.478,29.4972,34000.0
2008-04-24 13:30:00,46.14,46.17,46.07,46.1,80700.0,29.4972,29.5164,29.4524,29.4716,80700.0
2008-04-24 13:35:00,46.09,46.1,46.02,46.03,30600.0,29.4652,29.4716,29.4205,29.4269,30600.0
2008-04-24 13:40:00,46.04,46.17,46.03,46.17,17300.0,29.4333,29.5164,29.4269,29.5164,17300.0
2008-04-24 13:45:00,46.16,46.21,46.15,46.2,15600.0,29.51,29.5419,29.5036,29.5356,15600.0
2008-04-24 13:50:00,46.19,46.21,46.15,46.16,15000.0,29.5292,29.5419,29.5036,29.51,15000.0
2008-04-24 13:55:00,46.16,46.33,46.14,46.33,42400.0,29.51,29.6187,29.4972,29.6187,42400.0
2008-04-24 14:00:00,46.31,46.32,46.2,46.25,36500.0,29.6059,29.6123,29.5356,29.5675,36500.0
2008-04-24 14:05:00,46.25,46.33,46.22,46.24,74400.0,29.5675,29.6187,29.5483,29.5611,74400.0
2008-04-24 14:10:00,46.25,46.26,46.2,46.22,36600.0,29.5675,29.5739,29.5356,29.5483,36600.0
2008-04-24 14:15:00,46.22,46.24,46.17,46.19,48500.0,29.5483,29.5611,29.5164,29.5292,48500.0
2008-04-24 14:20:00,46.2,46.24,46.2,46.23,41100.0,29.5356,29.5611,29.5356,29.5547,41100.0
2008-04-24 14:25:00,46.22,46.24,46.15,46.21,44600.0,29.5483,29.5611,29.5036,29.5419,44600.0
2008-04-24 14:30:00,46.22,46.23,46.12,46.16,58400.0,29.5483,29.5547,29.4844,29.51,58400.0
2008-04-24 14:35:00,46.16,46.26,46.16,46.24,101600.0,29.51,29.5739,29.51,29.5611,101600.0
2008-04-24 14:40:00,46.25,46.25,46.14,46.16,64000.0,29.5675,29.5675,29.4972,29.51,64000.0
2008-04-24 14:45:00,46.17,46.19,46.06,46.08,95600.0,29.5164,29.5292,29.4461,29.4588,95600.0
2008-04-24 14:50:00,46.08,46.1,45.95,46.0,124800.0,29.4588,29.4716,29.3757,29.4077,124800.0
2008-04-24 14:55:00,46.0,46.03,45.99,46.02,148300.0,29.4077,29.4269,29.4013,29.4205,148300.0
2008-04-24 15:00:00,46.02,46.03,45.98,45.99,186500.0,29.4205,29.4269,29.3949,29.4013,186500.0
2008-04-24 15:05:00,46.0,46.06,45.99,46.02,168000.0,29.4077,29.4461,29.4013,29.4205,168000.0
2008-04-24 15:10:00,46.02,46.13,46.0,46.12,67900.0,29.4205,29.4908,29.4077,29.4844,67900.0
2008-04-24 15:15:00,46.11,46.12,45.96,46.07,143400.0,29.478,29.4844,29.3821,29.4524,143400.0
2008-04-24 15:20:00,46.07,46.13,46.02,46.03,74200.0,29.4524,29.4908,29.4205,29.4269,74200.0
2008-04-24 15:25:00,46.04,46.09,46.03,46.08,61300.0,29.4333,29.4652,29.4269,29.4588,61300.0
2008-04-24 15:30:00,46.08,46.24,46.06,46.24,101000.0,29.4588,29.5611,29.4461,29.5611,101000.0
2008-04-24 15:35:00,46.24,46.29,46.19,46.2,92400.0,29.5611,29.5931,29.5292,29.5356,92400.0
2008-04-24 15:40:00,46.19,46.25,46.08,46.09,137800.0,29.5292,29.5675,29.4588,29.4652,137800.0
2008-04-24 15:45:00,46.08,46.17,46.03,46.11,109700.0,29.4588,29.5164,29.4269,29.478,109700.0
2008-04-24 15:50:00,46.11,46.29,46.1,46.27,154700.0,29.478,29.5931,29.4716,29.5803,154700.0
2008-04-24 15:55:00,46.26,46.27,46.17,46.18,161600.0,29.5739,29.5803,29.5164,29.5228,161600.0
2008-04-25 09:30:00,46.31,46.7,46.31,46.49,72100.0,29.6059,29.8552,29.6059,29.721,72100.0
2008-04-25 09:35:00,46.5,46.51,46.41,46.49,27800.0,29.7273,29.7337,29.6698,29.721,27800.0
2008-04-25 09:40:00,46.48,46.52,46.35,46.41,29700.0,29.7146,29.7401,29.6314,29.6698,29700.0
2008-04-25 09:45:00,46.39,46.44,46.07,46.16,61500.0,29.657,29.689,29.4524,29.51,61500.0
2008-04-25 09:50:00,46.16,46.2,46.05,46.15,25400.0,29.51,29.5356,29.4397,29.5036,25400.0
2008-04-25 09:55:00,46.18,46.18,46.0,46.08,63600.0,29.5228,29.5228,29.4077,29.4588,63600.0
2008-04-25 10:00:00,46.08,46.12,45.98,46.03,47700.0,29.4588,29.4844,29.3949,29.4269,47700.0
2008-04-25 10:05:00,46.03,46.08,45.99,46.08,32400.0,29.4269,29.4588,29.4013,29.4588,32400.0
2008-04-25 10:10:00,46.08,46.28,46.07,46.28,44100.0,29.4588,29.5867,29.4524,29.5867,44100.0
2008-04-25 10:15:00,46.27,46.41,46.21,46.41,40200.0,29.5803,29.6698,29.5419,29.6698,40200.0
2008-04-25 10:20:00,46.41,46.45,46.32,46.38,25100.0,29.6698,29.6954,29.6123,29.6506,25100.0
2008-04-25 10:25:00,46.36,46.5,46.36,46.5,48200.0,29.6378,29.7273,29.6378,29.7273,48200.0
2008-04-25 10:30:00,46.49,46.7,46.48,46.69,78300.0,29.721,29.8552,29.7146,29.8488,78300.0
2008-04-25 10:35:00,46.68,46.8,46.56,46.58,50500.0,29.8424,29.9191,29.7657,29.7785,50500.0
2008-04-25 10:40:00,46.56,46.66,46.52,46.63,27200.0,29.7657,29.8296,29.7401,29.8105,27200.0
2008-04-25 10:45:00,46.62,46.7,46.56,46.68,47100.0,29.8041,29.8552,29.7657,29.8424,47100.0
2008-04-25 10:50:00,46.69,46.74,46.64,46.69,37500.0,29.8488,29.8808,29.8168,29.8488,37500.0
2008-04-25 10:55:00,46.69,46.75,46.6,46.73,59000.0,29.8488,29.8872,29.7913,29.8744,59000.0
2008-04-25 11:00:00,46.73,46.89,46.73,46.86,35900.0,29.8744,29.9767,29.8744,29.9575,35900.0
2008-04-25 11:05:00,46.84,46.93,46.82,46.88,29200.0,29.9447,30.0022,29.9319,29.9703,29200.0
2008-04-25 11:10:00,46.86,46.89,46.71,46.78,53300.0,29.9575,29.9767,29.8616,29.9063,53300.0
2008-04-25 11:15:00,46.77,46.78,46.62,46.67,67600.0,29.9,29.9063,29.8041,29.836,67600.0
2008-04-25 11:20:00,46.67,46.69,46.39,46.49,41100.0,29.836,29.8488,29.657,29.721,41100.0
2008-04-25 11:25:00,46.47,46.58,46.42,46.49,36200.0,29.7082,29.7785,29.6762,29.721,36200.0
2008-04-25 11:30:00,46.5,46.62,46.48,46.58,14700.0,29.7273,29.8041,29.7146,29.7785,14700.0
2008-04-25 11:35:00,46.58,46.63,46.56,46.58,15600.0,29.7785,29.8105,29.7657,29.7785,15600.0
2008-04-25 11:40:00,46.57,46.73,46.57,46.71,14100.0,29.7721,29.8744,29.7721,29.8616,14100.0
2008-04-25 11:45:00,46.7,46.74,46.63,46.74,17000.0,29.8552,29.8808,29.8105,29.8808,17000.0
2008-04-25 11:50:00,46.74,46.82,46.65,46.78,31200.0,29.8808,29.9319,29.8232,29.9063,31200.0
2008-04-25 11:55:00,46.78,46.82,46.7,46.8,16200.0,29.9063,29.9319,29.8552,29.9191,16200.0
2008-04-25 12:00:00,46.79,46.79,46.69,46.71,11200.0,29.9127,29.9127,29.8488,29.8616,11200.0
2008-04-25 12:05:00,46.71,46.83,46.71,46.76,23300.0,29.8616,29.9383,29.8616,29.8936,23300.0
2008-04-25 12:10:00,46.76,46.84,46.75,46.81,16400.0,29.8936,29.9447,29.8872,29.9255,16400.0
2008-04-25 12:15:00,46.8,46.85,46.78,46.84,13400.0,29.9191,29.9511,29.9063,29.9447,13400.0
2008-04-25 12:20:00,46.8,46.84,46.73,46.73,14200.0,29.9191,29.9447,29.8744,29.8744,14200.0
2008-04-25 12:25:00,46.72,46.76,46.69,46.69,14200.0,29.868,29.8936,29.8488,29.8488,14200.0
2008-04-25 12:30:00,46.7,46.73,46.62,46.65,16900.0,29.8552,29.8744,29.8041,29.8232,16900.0
2008-04-25 12:35:00,46.64,46.69,46.63,46.68,17000.0,29.8168,29.8488,29.8105,29.8424,17000.0
2008-04-25 12:40:00,46.69,46.78,46.67,46.73,14400.0,29.8488,29.9063,29.836,29.8744,14400.0
2008-04-25 12:45:00,46.75,46.79,46.73,46.77,10300.0,29.8872,29.9127,29.8744,29.9,10300.0
2008-04-25 12:50:00,46.76,46.77,46.73,46.76,12700.0,29.8936,29.9,29.8744,29.8936,12700.0
2008-04-25 12:55:00,46.74,46.76,46.69,46.7,14000.0,29.8808,29.8936,29.8488,29.8552,14000.0
2008-04-25 13:00:00,46.7,46.75,46.7,46.73,9700.0,29.8552,29.8872,29.8552,29.8744,9700.0
2008-04-25 13:05:00,46.73,46.78,46.72,46.72,14800.0,29.8744,29.9063,29.868,29.868,14800.0
2008-04-25 13:10:00,46.72,46.78,46.69,46.71,16800.0,29.868,29.9063,29.8488,29.8616,16800.0
2008-04-25 13:15:00,46.72,46.74,46.68,46.71,14200.0,29.868,29.8808,29.8424,29.8616,14200.0
2008-04-25 13:20:00,46.72,46.72,46.67,46.7,13600.0,29.868,29.868,29.836,29.8552,13600.0
2008-04-25 13:25:00,46.7,46.75,46.62,46.66,23200.0,29.8552,29.8872,29.8041,29.8296,23200.0
2008-04-25 13:30:00,46.66,46.7,46.61,46.65,15300.0,29.8296,29.8552,29.7977,29.8232,15300.0
2008-04-25 13:35:00,46.64,46.75,46.64,46.75,20900.0,29.8168,29.8872,29.8168,29.8872,20900.0
2008-04-25 13:40:00,46.75,46.76,46.67,46.71,23300.0,29.8872,29.8936,29.836,29.8616,23300.0
2008-04-25 13:45:00,46.71,46.72,46.67,46.71,24700.0,29.8616,29.868,29.836,29.8616,24700.0
2008-04-25 13:50:00,46.71,46.76,46.7,46.72,33500.0,29.8616,29.8936,29.8552,29.868,33500.0
2008-04-25 13:55:00,46.72,46.88,46.72,46.87,22300.0,29.868,29.9703,29.868,29.9639,22300.0
2008-04-25 14:00:00,46.86,46.89,46.86,46.86,20300.0,29.9575,29.9767,29.9575,29.9575,20300.0
2008-04-25 14:05:00,46.88,46.9,46.79,46.8,32700.0,29.9703,29.9831,29.9127,29.9191,32700.0
2008-04-25 14:10:00,46.81,46.81,46.77,46.78,15500.0,29.9255,29.9255,29.9,29.9063,15500.0
2008-04-25 14:15:00,46.78,46.92,46.78,46.9,36400.0,29.9063,29.9958,29.9063,29.9831,36400.0
2008-04-25 14:20:00,46.9,46.96,46.87,46.9,44300.0,29.9831,30.0214,29.9639,29.9831,44300.0
2008-04-25 14:25:00,46.9,47.07,46.89,47.01,44000.0,29.9831,30.0917,29.9767,30.0534,44000.0
2008-04-25 14:30:00,47.01,47.07,46.97,47.05,62700.0,30.0534,30.0917,30.0278,30.079,62700.0
2008-04-25 14:35:00,47.05,47.17,47.04,47.14,68000.0,30.079,30.1557,30.0726,30.1365,68000.0
2008-04-25 14:40:00,47.16,47.17,47.14,47.16,27800.0,30.1493,30.1557,30.1365,30.1493,27800.0
2008-04-25 14:45:00,47.16,47.2,47.08,47.09,34800.0,30.1493,30.1749,30.0981,30.1045,34800.0
2008-04-25 14:50:00,47.09,47.15,47.07,47.13,46800.0,30.1045,30.1429,30.0917,30.1301,46800.0
2008-04-25 14:55:00,47.13,47.14,47.06,47.13,25800.0,30.1301,30.1365,30.0854,30.1301,25800.0
2008-04-25 15:00:00,47.13,47.2,47.11,47.16,46400.0,30.1301,30.1749,30.1173,30.1493,46400.0
2008-04-25 15:05:00,47.17,47.23,47.11,47.23,88600.0,30.1557,30.194,30.1173,30.194,88600.0
2008-04-25 15:10:00,47.24,47.32,47.22,47.31,48300.0,30.2004,30.2516,30.1876,30.2452,48300.0
2008-04-25 15:15:00,47.32,47.44,47.3,47.37,82800.0,30.2516,30.3283,30.2388,30.2835,82800.0
2008-04-25 15:20:00,47.37,47.41,47.32,47.32,92800.0,30.2835,30.3091,30.2516,30.2516,92800.0
2008-04-25 15:25:00,47.32,47.38,47.25,47.35,37400.0,30.2516,30.2899,30.2068,30.2707,37400.0
2008-04-25 15:30:00,47.34,47.41,47.34,47.36,45500.0,30.2644,30.3091,30.2644,30.2771,45500.0
2008-04-25 15:35:00,47.36,47.37,47.24,47.3,67600.0,30.2771,30.2835,30.2004,30.2388,67600.0
2008-04-25 15:40:00,47.3,47.31,47.21,47.22,60100.0,30.2388,30.2452,30.1812,30.1876,60100.0
2008-04-25 15:45:00,47.22,47.24,47.14,47.14,48100.0,30.1876,30.2004,30.1365,30.1365,48100.0
2008-04-25 15:50:00,47.14,47.23,47.12,47.13,115400.0,30.1365,30.194,30.1237,30.1301,115400.0
2008-04-25 15:55:00,47.12,47.31,47.12,47.3,169700.0,30.1237,30.2452,30.1237,30.2388,169700.0
2008-04-28 09:30:00,47.3,47.31,46.54,46.9,228900.0,30.2388,30.2452,29.7529,29.9831,228900.0
2008-04-28 09:35:00,46.9,47.0,46.75,46.79,69000.0,29.9831,30.047,29.8872,29.9127,69000.0
2008-04-28 09:40:00,46.78,47.09,46.78,46.85,66100.0,29.9063,30.1045,29.9063,29.9511,66100.0
2008-04-28 09:45:00,46.82,47.03,46.75,46.99,30900.0,29.9319,30.0662,29.8872,30.0406,30900.0
2008-04-28 09:50:00,46.99,47.24,46.98,47.16,26100.0,30.0406,30.2004,30.0342,30.1493,26100.0
2008-04-28 09:55:00,47.17,47.2,47.1,47.18,24000.0,30.1557,30.1749,30.1109,30.1621,24000.0
2008-04-28 10:00:00,47.18,47.18,47.1,47.15,29100.0,30.1621,30.1621,30.1109,30.1429,29100.0
2008-04-28 10:05:00,47.12,47.12,46.93,47.02,35000.0,30.1237,30.1237,30.0022,30.0598,35000.0
2008-04-28 10:10:00,47.04,47.26,47.04,47.12,36100.0,30.0726,30.2132,30.0726,30.1237,36100.0
2008-04-28 10:15:00,47.1,47.12,47.0,47.02,29600.0,30.1109,30.1237,30.047,30.0598,29600.0
2008-04-28 10:20:00,47.03,47.06,46.86,46.98,47200.0,30.0662,30.0854,29.9575,30.0342,47200.0
2008-04-28 10:25:00,47.03,47.11,47.01,47.11,31000.0,30.0662,30.1173,30.0534,30.1173,31000.0
2008-04-28 10:30:00,47.11,47.43,47.11,47.41,37300.0,30.1173,30.3219,30.1173,30.3091,37300.0
2008-04-28 10:35:00,47.41,47.43,47.35,47.35,37300.0,30.3091,30.3219,30.2707,30.2707,37300.0
2008-04-28 10:40:00,47.35,47.45,47.14,47.15,49300.0,30.2707,30.3347,30.1365,30.1429,49300.0
2008-04-28 10:45:00,47.16,47.29,47.09,47.14,49100.0,30.1493,30.2324,30.1045,30.1365,49100.0
2008-04-28 10:50:00,47.14,47.16,47.08,47.11,32400.0,30.1365,30.1493,30.0981,30.1173,32400.0
2008-04-28 10:55:00,47.13,47.21,47.11,47.2,21000.0,30.1301,30.1812,30.1173,30.1749,21000.0
2008-04-28 11:00:00,47.21,47.21,47.18,47.19,9300.0,30.1812,30.1812,30.1621,30.1685,9300.0
2008-04-28 11:05:00,47.19,47.26,46.95,47.0,39900.0,30.1685,30.2132,30.015,30.047,39900.0
2008-04-28 11:10:00,47.0,47.13,46.91,47.13,49600.0,30.047,30.1301,29.9895,30.1301,49600.0
2008-04-28 11:15:00,47.14,47.15,47.06,47.06,28400.0,30.1365,30.1429,30.0854,30.0854,28400.0
2008-04-28 11:20:00,47.08,47.08,47.0,47.01,24100.0,30.0981,30.0981,30.047,30.0534,24100.0
2008-04-28 11:25:00,47.0,47.06,47.0,47.04,15300.0,30.047,30.0854,30.047,30.0726,15300.0
2008-04-28 11:30:00,47.04,47.06,47.03,47.04,11600.0,30.0726,30.0854,30.0662,30.0726,11600.0
2008-04-28 11:35:00,47.05,47.12,46.99,47.09,31700.0,30.079,30.1237,30.0406,30.1045,31700.0
2008-04-28 11:40:00,47.09,47.14,47.05,47.14,28500.0,30.1045,30.1365,30.079,30.1365,28500.0
2008-04-28 11:45:00,47.14,47.19,47.0,47.11,53200.0,30.1365,30.1685,30.047,30.1173,53200.0
2008-04-28 11:50:00,47.13,47.24,47.11,47.22,29100.0,30.1301,30.2004,30.1173,30.1876,29100.0
2008-04-28 11:55:00,47.21,47.25,47.13,47.13,27200.0,30.1812,30.2068,30.1301,30.1301,27200.0
2008-04-28 12:00:00,47.15,47.22,47.09,47.14,38000.0,30.1429,30.1876,30.1045,30.1365,38000.0
2008-04-28 12:05:00,47.14,47.24,47.14,47.23,19500.0,30.1365,30.2004,30.1365,30.194,19500.0
2008-04-28 12:10:00,47.21,47.25,47.2,47.25,49700.0,30.1812,30.2068,30.1749,30.2068,49700.0
2008-04-28 12:15:00,47.23,47.31,47.23,47.24,61000.0,30.194,30.2452,30.194,30.2004,61000.0
2008-04-28 12:20:00,47.25,47.27,47.2,47.24,20300.0,30.2068,30.2196,30.1749,30.2004,20300.0
2008-04-28 12:25:00,47.22,47.29,47.2,47.29,36900.0,30.1876,30.2324,30.1749,30.2324,36900.0
2008-04-28 12:30:00,47.3,47.32,47.21,47.24,24200.0,30.2388,30.2516,30.1812,30.2004,24200.0
2008-04-28 12:35:00,47.24,47.25,47.21,47.21,35100.0,30.2004,30.2068,30.1812,30.1812,35100.0
2008-04-28 12:40:00,47.21,47.25,47.2,47.24,33200.0,30.1812,30.2068,30.1749,30.2004,33200.0
2008-04-28 12:45:00,47.24,47.25,47.2,47.21,39500.0,30.2004,30.2068,30.1749,30.1812,39500.0
2008-04-28 12:50:00,47.22,47.25,47.2,47.24,28200.0,30.1876,30.2068,30.1749,30.2004,28200.0
2008-04-28 12:55:00,47.24,47.35,47.2,47.24,91500.0,30.2004,30.2707,30.1749,30.2004,91500.0
2008-04-28 13:00:00,47.26,47.28,47.17,47.26,29200.0,30.2132,30.226,30.1557,30.2132,29200.0
2008-04-28 13:05:00,47.27,47.37,47.25,47.31,26100.0,30.2196,30.2835,30.2068,30.2452,26100.0
2008-04-28 13:10:00,47.33,47.33,47.21,47.26,72500.0,30.258,30.258,30.1812,30.2132,72500.0
2008-04-28 13:15:00,47.26,47.31,47.22,47.25,21700.0,30.2132,30.2452,30.1876,30.2068,21700.0
2008-04-28 13:20:00,47.25,47.27,47.19,47.19,28100.0,30.2068,30.2196,30.1685,30.1685,28100.0
2008-04-28 13:25:00,47.2,47.25,47.17,47.2,23000.0,30.1749,30.2068,30.1557,30.1749,23000.0
2008-04-28 13:30:00,47.21,47.25,47.2,47.21,13600.0,30.1812,30.2068,30.1749,30.1812,13600.0
2008-04-28 13:35:00,47.21,47.26,47.21,47.26,23000.0,30.1812,30.2132,30.1812,30.2132,23000.0
2008-04-28 13:40:00,47.26,47.27,47.24,47.25,22500.0,30.2132,30.2196,30.2004,30.2068,22500.0
2008-04-28 13:45:00,47.24,47.25,47.21,47.24,36600.0,30.2004,30.2068,30.1812,30.2004,36600.0
2008-04-28 13:50:00,47.25,47.25,47.22,47.24,33300.0,30.2068,30.2068,30.1876,30.2004,33300.0
2008-04-28 13:55:00,47.24,47.24,47.2,47.22,32400.0,30.2004,30.2004,30.1749,30.1876,32400.0
2008-04-28 14:00:00,47.21,47.28,47.17,47.25,49900.0,30.1812,30.226,30.1557,30.2068,49900.0
2008-04-28 14:05:00,47.25,47.32,47.24,47.3,38200.0,30.2068,30.2516,30.2004,30.2388,38200.0
2008-04-28 14:10:00,47.3,47.31,47.23,47.25,24400.0,30.2388,30.2452,30.194,30.2068,24400.0
2008-04-28 14:15:00,47.24,47.28,47.2,47.27,26800.0,30.2004,30.226,30.1749,30.2196,26800.0
2008-04-28 14:20:00,47.25,47.29,47.24,47.29,18700.0,30.2068,30.2324,30.2004,30.2324,18700.0
2008-04-28 14:25:00,47.29,47.29,47.22,47.23,20500.0,30.2324,30.2324,30.1876,30.194,20500.0
2008-04-28 14:30:00,47.25,47.26,47.23,47.23,13400.0,30.2068,30.2132,30.194,30.194,13400.0
2008-04-28 14:35:00,47.23,47.28,47.23,47.26,20100.0,30.194,30.226,30.194,30.2132,20100.0
2008-04-28 14:40:00,47.26,47.37,47.25,47.37,111600.0,30.2132,30.2835,30.2068,30.2835,111600.0
2008-04-28 14:45:00,47.35,47.42,47.32,47.33,40600.0,30.2707,30.3155,30.2516,30.258,40600.0
2008-04-28 14:50:00,47.33,47.36,47.3,47.35,22200.0,30.258,30.2771,30.2388,30.2707,22200.0
2008-04-28 14:55:00,47.36,47.47,47.33,47.45,59400.0,30.2771,30.3475,30.258,30.3347,59400.0
2008-04-28 15:00:00,47.45,47.47,47.37,47.44,69900.0,30.3347,30.3475,30.2835,30.3283,69900.0
2008-04-28 15:05:00,47.43,47.44,47.34,47.35,72600.0,30.3219,30.3283,30.2644,30.2707,72600.0
2008-04-28 15:10:00,47.37,47.37,47.32,47.35,31100.0,30.2835,30.2835,30.2516,30.2707,31100.0
2008-04-28 15:15:00,47.36,47.41,47.34,47.36,50100.0,30.2771,30.3091,30.2644,30.2771,50100.0
2008-04-28 15:20:00,47.35,47.37,47.3,47.34,71500.0,30.2707,30.2835,30.2388,30.2644,71500.0
2008-04-28 15:25:00,47.35,47.4,47.3,47.35,135000.0,30.2707,30.3027,30.2388,30.2707,135000.0
2008-04-28 15:30:00,47.35,47.36,47.23,47.23,141600.0,30.2707,30.2771,30.194,30.194,141600.0
2008-04-28 15:35:00,47.22,47.36,47.19,47.36,127500.0,30.1876,30.2771,30.1685,30.2771,127500.0
2008-04-28 15:40:00,47.36,47.39,47.27,47.35,136300.0,30.2771,30.2963,30.2196,30.2707,136300.0
2008-04-28 15:45:00,47.35,47.35,47.2,47.29,78600.0,30.2707,30.2707,30.1749,30.2324,78600.0
2008-04-28 15:50:00,47.29,47.31,47.2,47.26,154900.0,30.2324,30.2452,30.1749,30.2132,154900.0
2008-04-28 15:55:00,47.25,47.43,47.22,47.38,215000.0,30.2068,30.3219,30.1876,30.2899,215000.0
2008-04-29 09:30:00,47.44,47.44,46.0,46.54,387300.0,30.3283,30.3283,29.4077,29.7529,387300.0
2008-04-29 09:35:00,46.54,46.71,46.25,46.49,219500.0,29.7529,29.8616,29.5675,29.721,219500.0
2008-04-29 09:40:00,46.51,46.51,45.65,45.7,337900.0,29.7337,29.7337,29.1839,29.2159,337900.0
2008-04-29 09:45:00,45.71,45.93,45.46,45.81,285100.0,29.2223,29.3629,29.0625,29.2862,285100.0
2008-04-29 09:50:00,45.8,45.9,45.54,45.71,136800.0,29.2798,29.3438,29.1136,29.2223,136800.0
2008-04-29 09:55:00,45.74,46.29,45.7,46.06,104400.0,29.2415,29.5931,29.2159,29.4461,104400.0
2008-04-29 10:00:00,46.08,46.4,46.01,46.34,113900.0,29.4588,29.6634,29.4141,29.6251,113900.0
2008-04-29 10:05:00,46.32,46.49,46.18,46.36,89100.0,29.6123,29.721,29.5228,29.6378,89100.0
2008-04-29 10:10:00,46.34,46.4,46.15,46.32,110300.0,29.6251,29.6634,29.5036,29.6123,110300.0
2008-04-29 10:15:00,46.32,46.35,46.05,46.15,70700.0,29.6123,29.6314,29.4397,29.5036,70700.0
2008-04-29 10:20:00,46.15,46.19,46.02,46.15,58400.0,29.5036,29.5292,29.4205,29.5036,58400.0
2008-04-29 10:25:00,46.13,46.18,45.85,45.98,81000.0,29.4908,29.5228,29.3118,29.3949,81000.0
2008-04-29 10:30:00,45.97,46.03,45.92,45.94,44800.0,29.3885,29.4269,29.3566,29.3693,44800.0
2008-04-29 10:35:00,45.93,45.96,45.86,45.86,138100.0,29.3629,29.3821,29.3182,29.3182,138100.0
2008-04-29 10:40:00,45.86,45.88,45.65,45.67,92000.0,29.3182,29.331,29.1839,29.1967,92000.0
2008-04-29 10:45:00,45.68,45.88,45.61,45.71,104100.0,29.2031,29.331,29.1584,29.2223,104100.0
2008-04-29 10:50:00,45.69,45.82,45.69,45.76,62800.0,29.2095,29.2926,29.2095,29.2543,62800.0
2008-04-29 10:55:00,45.76,45.77,45.75,45.75,51800.0,29.2543,29.2607,29.2479,29.2479,51800.0
2008-04-29 11:00:00,45.75,45.76,45.63,45.67,93100.0,29.2479,29.2543,29.1712,29.1967,93100.0
2008-04-29 11:05:00,45.67,45.72,45.67,45.67,37700.0,29.1967,29.2287,29.1967,29.1967,37700.0
2008-04-29 11:10:00,45.67,45.68,45.18,45.3,179400.0,29.1967,29.2031,28.8835,28.9602,179400.0
2008-04-29 11:15:00,45.29,45.4,45.22,45.28,62600.0,28.9538,29.0241,28.909,28.9474,62600.0
2008-04-29 11:20:00,45.3,45.3,44.9,45.14,222200.0,28.9602,28.9602,28.7045,28.8579,222200.0
2008-04-29 11:25:00,45.14,45.21,44.95,44.98,78400.0,28.8579,28.9027,28.7364,28.7556,78400.0
2008-04-29 11:30:00,44.99,45.15,44.97,45.05,122200.0,28.762,28.8643,28.7492,28.8004,122200.0
2008-04-29 11:35:00,45.06,45.13,44.95,45.09,115700.0,28.8068,28.8515,28.7364,28.8259,115700.0
2008-04-29 11:40:00,45.09,45.09,44.9,44.9,157500.0,28.8259,28.8259,28.7045,28.7045,157500.0
2008-04-29 11:45:00,44.9,45.18,44.81,45.14,68800.0,28.7045,28.8835,28.6469,28.8579,68800.0
2008-04-29 11:50:00,45.15,45.25,45.05,45.21,96200.0,28.8643,28.9282,28.8004,28.9027,96200.0
2008-04-29 11:55:00,45.22,45.22,45.07,45.07,62200.0,28.909,28.909,28.8131,28.8131,62200.0
2008-04-29 12:00:00,45.08,45.29,45.07,45.23,83500.0,28.8195,28.9538,28.8131,28.9154,83500.0
2008-04-29 12:05:00,45.24,45.26,45.16,45.25,44800.0,28.9218,28.9346,28.8707,28.9282,44800.0
2008-04-29 12:10:00,45.25,45.38,45.21,45.36,75900.0,28.9282,29.0113,28.9027,28.9985,75900.0
2008-04-29 12:15:00,45.36,45.4,45.33,45.38,50600.0,28.9985,29.0241,28.9794,29.0113,50600.0
2008-04-29 12:20:00,45.37,45.37,45.31,45.32,39100.0,29.0049,29.0049,28.9666,28.973,39100.0
2008-04-29 12:25:00,45.32,45.33,45.19,45.21,85200.0,28.973,28.9794,28.8899,28.9027,85200.0
2008-04-29 12:30:00,45.2,45.32,45.2,45.3,35900.0,28.8963,28.973,28.8963,28.9602,35900.0
2008-04-29 12:35:00,45.29,45.33,45.28,45.33,37100.0,28.9538,28.9794,28.9474,28.9794,37100.0
2008-04-29 12:40:00,45.34,45.34,45.29,45.31,44900.0,28.9858,28.9858,28.9538,28.9666,44900.0
2008-04-29 12:45:00,45.32,45.34,45.27,45.34,34200.0,28.973,28.9858,28.941,28.9858,34200.0
2008-04-29 12:50:00,45.34,45.34,45.29,45.3,39900.0,28.9858,28.9858,28.9538,28.9602,39900.0
2008-04-29 12:55:00,45.31,45.31,44.96,44.97,64900.0,28.9666,28.9666,28.7428,28.7492,64900.0
2008-04-29 13:00:00,44.98,45.03,44.85,44.92,73400.0,28.7556,28.7876,28.6725,28.7173,73400.0
2008-04-29 13:05:00,44.92,45.19,44.91,45.13,46600.0,28.7173,28.8899,28.7109,28.8515,46600.0
2008-04-29 13:10:00,45.14,45.31,45.12,45.24,56600.0,28.8579,28.9666,28.8451,28.9218,56600.0
2008-04-29 13:15:00,45.26,45.35,45.26,45.33,35200.0,28.9346,28.9922,28.9346,28.9794,35200.0
2008-04-29 13:20:00,45.34,45.35,45.31,45.34,30700.0,28.9858,28.9922,28.9666,28.9858,30700.0
2008-04-29 13:25:00,45.35,45.37,45.27,45.3,45300.0,28.9922,29.0049,28.941,28.9602,45300.0
2008-04-29 13:30:00,45.29,45.3,45.27,45.3,36900.0,28.9538,28.9602,28.941,28.9602,36900.0
2008-04-29 13:35:00,45.29,45.35,45.22,45.34,43300.0,28.9538,28.9922,28.909,28.9858,43300.0
2008-04-29 13:40:00,45.35,45.37,45.32,45.32,35800.0,28.9922,29.0049,28.973,28.973,35800.0
2008-04-29 13:45:00,45.34,45.34,45.22,45.28,49400.0,28.9858,28.9858,28.909,28.9474,49400.0
2008-04-29 13:50:00,45.27,45.33,45.25,45.31,71400.0,28.941,28.9794,28.9282,28.9666,71400.0
2008-04-29 13:55:00,45.31,45.32,45.26,45.27,47200.0,28.9666,28.973,28.9346,28.941,47200.0
2008-04-29 14:00:00,45.27,45.3,45.24,45.27,61700.0,28.941,28.9602,28.9218,28.941,61700.0
2008-04-29 14:05:00,45.28,45.34,45.27,45.3,56800.0,28.9474,28.9858,28.941,28.9602,56800.0
2008-04-29 14:10:00,45.31,45.33,45.3,45.3,35500.0,28.9666,28.9794,28.9602,28.9602,35500.0
2008-04-29 14:15:00,45.3,45.31,45.21,45.27,182900.0,28.9602,28.9666,28.9027,28.941,182900.0
2008-04-29 14:20:00,45.27,45.34,45.27,45.28,50700.0,28.941,28.9858,28.941,28.9474,50700.0
2008-04-29 14:25:00,45.29,45.29,44.96,44.98,166200.0,28.9538,28.9538,28.7428,28.7556,166200.0
2008-04-29 14:30:00,44.97,45.29,44.96,45.23,111900.0,28.7492,28.9538,28.7428,28.9154,111900.0
2008-04-29 14:35:00,45.23,45.3,45.2,45.23,87700.0,28.9154,28.9602,28.8963,28.9154,87700.0
2008-04-29 14:40:00,45.24,45.47,45.23,45.45,162200.0,28.9218,29.0689,28.9154,29.0561,162200.0
2008-04-29 14:45:00,45.44,45.47,45.25,45.39,83200.0,29.0497,29.0689,28.9282,29.0177,83200.0
2008-04-29 14:50:00,45.37,45.37,45.27,45.33,72900.0,29.0049,29.0049,28.941,28.9794,72900.0
2008-04-29 14:55:00,45.33,45.4,45.25,45.26,77400.0,28.9794,29.0241,28.9282,28.9346,77400.0
2008-04-29 15:00:00,45.27,45.4,45.26,45.32,52700.0,28.941,29.0241,28.9346,28.973,52700.0
2008-04-29 15:05:00,45.33,45.5,45.33,45.38,70300.0,28.9794,29.088,28.9794,29.0113,70300.0
2008-04-29 15:10:00,45.39,45.43,45.35,45.39,70900.0,29.0177,29.0433,28.9922,29.0177,70900.0
2008-04-29 15:15:00,45.4,45.45,45.34,45.38,193400.0,29.0241,29.0561,28.9858,29.0113,193400.0
2008-04-29 15:20:00,45.38,45.4,45.26,45.34,110400.0,29.0113,29.0241,28.9346,28.9858,110400.0
2008-04-29 15:25:00,45.34,45.41,45.28,45.4,105600.0,28.9858,29.0305,28.9474,29.0241,105600.0
2008-04-29 15:30:00,45.4,45.42,45.35,45.4,161900.0,29.0241,29.0369,28.9922,29.0241,161900.0
2008-04-29 15:35:00,45.4,45.44,45.39,45.44,93400.0,29.0241,29.0497,29.0177,29.0497,93400.0
2008-04-29 15:40:00,45.44,45.53,45.36,45.38,320600.0,29.0497,29.1072,28.9985,29.0113,320600.0
2008-04-29 15:45:00,45.38,45.41,45.23,45.25,267700.0,29.0113,29.0305,28.9154,28.9282,267700.0
2008-04-29 15:50:00,45.24,45.29,45.12,45.25,234500.0,28.9218,28.9538,28.8451,28.9282,234500.0
2008-04-29 15:55:00,45.25,45.6,45.24,45.54,292000.0,28.9282,29.152,28.9218,29.1136,292000.0
2008-04-30 09:30:00,44.86,45.58,44.75,45.26,355500.0,28.6789,29.1392,28.6086,28.9346,355500.0
2008-04-30 09:35:00,45.24,45.24,44.97,44.97,243200.0,28.9218,28.9218,28.7492,28.7492,243200.0
2008-04-30 09:40:00,44.97,44.98,44.54,44.84,268200.0,28.7492,28.7556,28.4743,28.6661,268200.0
2008-04-30 09:45:00,44.87,45.2,44.69,44.85,378300.0,28.6853,28.8963,28.5702,28.6725,378300.0
2008-04-30 09:50:00,44.85,44.92,44.51,44.58,256000.0,28.6725,28.7173,28.4551,28.4999,256000.0
2008-04-30 09:55:00,44.58,44.73,44.51,44.67,165400.0,28.4999,28.5958,28.4551,28.5574,165400.0
2008-04-30 10:00:00,44.67,44.83,44.61,44.72,206200.0,28.5574,28.6597,28.5191,28.5894,206200.0
2008-04-30 10:05:00,44.72,44.79,44.59,44.75,116300.0,28.5894,28.6341,28.5063,28.6086,116300.0
2008-04-30 10:10:00,44.75,44.89,44.7,44.89,208500.0,28.6086,28.6981,28.5766,28.6981,208500.0
2008-04-30 10:15:00,44.87,45.0,44.86,44.97,141000.0,28.6853,28.7684,28.6789,28.7492,141000.0
2008-04-30 10:20:00,44.97,45.03,44.95,45.01,116400.0,28.7492,28.7876,28.7364,28.7748,116400.0
2008-04-30 10:25:00,45.0,45.02,44.97,44.99,85700.0,28.7684,28.7812,28.7492,28.762,85700.0
2008-04-30 10:30:00,44.98,45.17,44.98,45.03,187400.0,28.7556,28.8771,28.7556,28.7876,187400.0
2008-04-30 10:35:00,45.02,45.04,44.96,45.0,102100.0,28.7812,28.794,28.7428,28.7684,102100.0
2008-04-30 10:40:00,44.99,45.0,44.86,44.95,86500.0,28.762,28.7684,28.6789,28.7364,86500.0
2008-04-30 10:45:00,44.95,45.0,44.93,45.0,63600.0,28.7364,28.7684,28.7236,28.7684,63600.0
2008-04-30 10:50:00,44.99,45.01,44.94,44.94,92100.0,28.762,28.7748,28.73,28.73,92100.0
2008-04-30 10:55:00,44.94,44.99,44.87,44.99,46900.0,28.73,28.762,28.6853,28.762,46900.0
2008-04-30 11:00:00,44.99,45.0,44.95,44.99,52700.0,28.762,28.7684,28.7364,28.762,52700.0
2008-04-30 11:05:00,44.99,45.02,44.95,45.0,71700.0,28.762,28.7812,28.7364,28.7684,71700.0
2008-04-30 11:10:00,44.99,45.01,44.96,44.97,43600.0,28.762,28.7748,28.7428,28.7492,43600.0
2008-04-30 11:15:00,44.98,45.0,44.96,45.0,44100.0,28.7556,28.7684,28.7428,28.7684,44100.0
2008-04-30 11:20:00,44.99,45.01,44.97,44.99,66300.0,28.762,28.7748,28.7492,28.762,66300.0
2008-04-30 11:25:00,44.99,45.04,44.99,45.01,41600.0,28.762,28.794,28.762,28.7748,41600.0
2008-04-30 11:30:00,45.0,45.07,44.93,44.97,59500.0,28.7684,28.8131,28.7236,28.7492,59500.0
2008-04-30 11:35:00,44.99,45.0,44.98,44.98,27800.0,28.762,28.7684,28.7556,28.7556,27800.0
2008-04-30 11:40:00,44.99,45.0,44.98,44.99,29800.0,28.762,28.7684,28.7556,28.762,29800.0
2008-04-30 11:45:00,44.99,44.99,44.86,44.87,115400.0,28.762,28.762,28.6789,28.6853,115400.0
2008-04-30 11:50:00,44.87,45.0,44.87,45.0,44100.0,28.6853,28.7684,28.6853,28.7684,44100.0
2008-04-30 11:55:00,45.0,45.01,44.98,45.0,53700.0,28.7684,28.7748,28.7556,28.7684,53700.0
2008-04-30 12:00:00,44.99,45.0,44.97,44.98,42000.0,28.762,28.7684,28.7492,28.7556,42000.0
2008-04-30 12:05:00,44.98,45.0,44.97,44.98,41800.0,28.7556,28.7684,28.7492,28.7556,41800.0
2008-04-30 12:10:00,44.98,45.0,44.93,44.98,56600.0,28.7556,28.7684,28.7236,28.7556,56600.0
2008-04-30 12:15:00,44.99,45.0,44.98,44.98,36400.0,28.762,28.7684,28.7556,28.7556,36400.0
2008-04-30 12:20:00,44.98,44.99,44.94,44.96,63600.0,28.7556,28.762,28.73,28.7428,63600.0
2008-04-30 12:25:00,44.96,45.0,44.95,44.95,99700.0,28.7428,28.7684,28.7364,28.7364,99700.0
2008-04-30 12:30:00,44.96,44.96,44.9,44.91,33500.0,28.7428,28.7428,28.7045,28.7109,33500.0
2008-04-30 12:35:00,44.92,44.94,44.92,44.93,20000.0,28.7173,28.73,28.7173,28.7236,20000.0
2008-04-30 12:40:00,44.92,44.93,44.67,44.74,86600.0,28.7173,28.7236,28.5574,28.6022,86600.0
2008-04-30 12:45:00,44.75,44.75,44.59,44.64,53700.0,28.6086,28.6086,28.5063,28.5383,53700.0
2008-04-30 12:50:00,44.64,44.7,44.52,44.53,55800.0,28.5383,28.5766,28.4615,28.4679,55800.0
2008-04-30 12:55:00,44.52,44.55,44.39,44.44,120800.0,28.4615,28.4807,28.3784,28.4104,120800.0
2008-04-30 13:00:00,44.42,44.47,44.3,44.43,118200.0,28.3976,28.4296,28.3209,28.404,118200.0
2008-04-30 13:05:00,44.42,44.46,44.24,44.28,118600.0,28.3976,28.4232,28.2825,28.3081,118600.0
2008-04-30 13:10:00,44.28,44.28,44.16,44.23,98600.0,28.3081,28.3081,28.2314,28.2761,98600.0
2008-04-30 13:15:00,44.22,44.25,44.16,44.17,62900.0,28.2697,28.2889,28.2314,28.2378,62900.0
2008-04-30 13:20:00,44.17,44.2,44.13,44.15,86200.0,28.2378,28.257,28.2122,28.225,86200.0
2008-04-30 13:25:00,44.16,44.28,44.14,44.25,55000.0,28.2314,28.3081,28.2186,28.2889,55000.0
2008-04-30 13:30:00,44.25,44.5,44.24,44.49,86700.0,28.2889,28.4487,28.2825,28.4424,86700.0
2008-04-30 13:35:00,44.48,44.57,44.43,44.44,91300.0,28.436,28.4935,28.404,28.4104,91300.0
2008-04-30 13:40:00,44.44,44.47,44.28,44.29,41300.0,28.4104,28.4296,28.3081,28.3145,41300.0
2008-04-30 13:45:00,44.3,44.31,44.23,44.26,52900.0,28.3209,28.3273,28.2761,28.2953,52900.0
2008-04-30 13:50:00,44.27,44.27,44.11,44.23,72300.0,28.3017,28.3017,28.1994,28.2761,72300.0
2008-04-30 13:55:00,44.23,44.37,44.18,44.35,89800.0,28.2761,28.3656,28.2442,28.3529,89800.0
2008-04-30 14:00:00,44.35,44.41,44.31,44.32,40600.0,28.3529,28.3912,28.3273,28.3337,40600.0
2008-04-30 14:05:00,44.31,44.39,44.31,44.36,44200.0,28.3273,28.3784,28.3273,28.3592,44200.0
2008-04-30 14:10:00,44.36,44.39,44.25,44.35,60800.0,28.3592,28.3784,28.2889,28.3529,60800.0
2008-04-30 14:15:00,44.34,44.5,44.14,44.49,75900.0,28.3465,28.4487,28.2186,28.4424,75900.0
2008-04-30 14:20:00,44.46,44.48,44.23,44.28,72900.0,28.4232,28.436,28.2761,28.3081,72900.0
2008-04-30 14:25:00,44.3,44.36,44.25,44.34,60000.0,28.3209,28.3592,28.2889,28.3465,60000.0
2008-04-30 14:30:00,44.33,44.41,44.27,44.27,76700.0,28.3401,28.3912,28.3017,28.3017,76700.0
2008-04-30 14:35:00,44.28,44.31,44.1,44.13,119300.0,28.3081,28.3273,28.193,28.2122,119300.0
2008-04-30 14:40:00,44.15,44.22,44.11,44.15,96400.0,28.225,28.2697,28.1994,28.225,96400.0
2008-04-30 14:45:00,44.15,44.17,44.02,44.13,102700.0,28.225,28.2378,28.1419,28.2122,102700.0
2008-04-30 14:50:00,44.14,44.15,43.88,43.91,145700.0,28.2186,28.225,28.0524,28.0716,145700.0
2008-04-30 14:55:00,43.93,44.02,43.9,43.96,84100.0,28.0843,28.1419,28.0652,28.1035,84100.0
2008-04-30 15:00:00,43.96,44.03,43.9,43.94,83100.0,28.1035,28.1483,28.0652,28.0907,83100.0
2008-04-30 15:05:00,43.94,44.0,43.93,43.94,86900.0,28.0907,28.1291,28.0843,28.0907,86900.0
2008-04-30 15:10:00,43.95,43.95,43.63,43.65,143000.0,28.0971,28.0971,27.8926,27.9053,143000.0
2008-04-30 15:15:00,43.66,43.86,43.62,43.84,163600.0,27.9117,28.0396,27.8862,28.0268,163600.0
2008-04-30 15:20:00,43.84,44.24,43.83,44.23,169600.0,28.0268,28.2825,28.0204,28.2761,169600.0
2008-04-30 15:25:00,44.23,44.24,44.03,44.04,141500.0,28.2761,28.2825,28.1483,28.1547,141500.0
2008-04-30 15:30:00,44.04,44.07,43.81,44.0,299300.0,28.1547,28.1739,28.0076,28.1291,299300.0
2008-04-30 15:35:00,44.01,44.15,43.98,44.09,166000.0,28.1355,28.225,28.1163,28.1866,166000.0
2008-04-30 15:40:00,44.1,44.15,44.04,44.07,211200.0,28.193,28.225,28.1547,28.1739,211200.0
2008-04-30 15:45:00,44.08,44.09,43.99,44.01,224500.0,28.1802,28.1866,28.1227,28.1355,224500.0
2008-04-30 15:50:00,44.01,44.05,43.94,44.01,235800.0,28.1355,28.1611,28.0907,28.1355,235800.0
2008-04-30 15:55:00,44.0,44.05,43.97,44.05,468900.0,28.1291,28.1611,28.1099,28.1611,468900.0
2008-05-01 09:30:00,44.08,44.08,43.8,43.8,114000.0,28.1802,28.1802,28.0012,28.0012,114000.0
2008-05-01 09:35:00,43.81,44.04,43.8,44.0,158700.0,28.0076,28.1547,28.0012,28.1291,158700.0
2008-05-01 09:40:00,43.96,44.03,43.95,43.99,100700.0,28.1035,28.1483,28.0971,28.1227,100700.0
2008-05-01 09:45:00,44.0,44.03,43.95,43.98,80100.0,28.1291,28.1483,28.0971,28.1163,80100.0
2008-05-01 09:50:00,43.98,44.02,43.85,44.0,74800.0,28.1163,28.1419,28.0332,28.1291,74800.0
2008-05-01 09:55:00,43.99,44.01,43.92,43.94,47200.0,28.1227,28.1355,28.078,28.0907,47200.0
2008-05-01 10:00:00,43.96,43.99,43.87,43.89,49400.0,28.1035,28.1227,28.046,28.0588,49400.0
2008-05-01 10:05:00,43.94,43.94,43.76,43.8,58500.0,28.0907,28.0907,27.9757,28.0012,58500.0
2008-05-01 10:10:00,43.8,43.85,43.77,43.79,60000.0,28.0012,28.0332,27.9821,27.9948,60000.0
2008-05-01 10:15:00,43.79,43.85,43.76,43.77,51300.0,27.9948,28.0332,27.9757,27.9821,51300.0
2008-05-01 10:20:00,43.76,43.86,43.65,43.77,69500.0,27.9757,28.0396,27.9053,27.9821,69500.0
2008-05-01 10:25:00,43.77,43.8,43.63,43.68,34900.0,27.9821,28.0012,27.8926,27.9245,34900.0
2008-05-01 10:30:00,43.67,43.7,43.6,43.62,46500.0,27.9181,27.9373,27.8734,27.8862,46500.0
2008-05-01 10:35:00,43.61,43.77,43.6,43.62,61100.0,27.8798,27.9821,27.8734,27.8862,61100.0
2008-05-01 10:40:00,43.61,43.61,43.52,43.52,45100.0,27.8798,27.8798,27.8222,27.8222,45100.0
2008-05-01 10:45:00,43.52,43.54,43.5,43.51,38500.0,27.8222,27.835,27.8095,27.8158,38500.0
2008-05-01 10:50:00,43.51,43.52,43.3,43.4,247100.0,27.8158,27.8222,27.6816,27.7455,247100.0
2008-05-01 10:55:00,43.4,43.43,43.25,43.25,60000.0,27.7455,27.7647,27.6496,27.6496,60000.0
2008-05-01 11:00:00,43.26,43.26,43.14,43.15,98100.0,27.656,27.656,27.5793,27.5857,98100.0
2008-05-01 11:05:00,43.16,43.16,42.92,42.93,139300.0,27.5921,27.5921,27.4387,27.4451,139300.0
2008-05-01 11:10:00,42.95,43.03,42.89,42.9,105500.0,27.4578,27.509,27.4195,27.4259,105500.0
2008-05-01 11:15:00,42.89,42.94,42.82,42.83,105700.0,27.4195,27.4514,27.3747,27.3811,105700.0
2008-05-01 11:20:00,42.81,42.89,42.73,42.76,82100.0,27.3683,27.4195,27.3172,27.3364,82100.0
2008-05-01 11:25:00,42.75,42.81,42.71,42.74,83200.0,27.33,27.3683,27.3044,27.3236,83200.0
2008-05-01 11:30:00,42.72,42.95,42.7,42.87,64800.0,27.3108,27.4578,27.298,27.4067,64800.0
2008-05-01 11:35:00,42.87,42.99,42.87,42.94,52000.0,27.4067,27.4834,27.4067,27.4514,52000.0
2008-05-01 11:40:00,42.92,43.02,42.9,42.99,40400.0,27.4387,27.5026,27.4259,27.4834,40400.0
2008-05-01 11:45:00,42.97,42.99,42.91,42.91,23300.0,27.4706,27.4834,27.4323,27.4323,23300.0
2008-05-01 11:50:00,42.91,42.95,42.86,42.88,38000.0,27.4323,27.4578,27.4003,27.4131,38000.0
2008-05-01 11:55:00,42.87,42.92,42.83,42.84,34600.0,27.4067,27.4387,27.3811,27.3875,34600.0
2008-05-01 12:00:00,42.83,42.91,42.76,42.8,60400.0,27.3811,27.4323,27.3364,27.3619,60400.0
2008-05-01 12:05:00,42.78,42.87,42.77,42.82,63900.0,27.3492,27.4067,27.3428,27.3747,63900.0
2008-05-01 12:10:00,42.82,42.93,42.81,42.91,60900.0,27.3747,27.4451,27.3683,27.4323,60900.0
2008-05-01 12:15:00,42.91,42.92,42.79,42.84,42500.0,27.4323,27.4387,27.3555,27.3875,42500.0
2008-05-01 12:20:00,42.85,42.9,42.8,42.83,55500.0,27.3939,27.4259,27.3619,27.3811,55500.0
2008-05-01 12:25:00,42.83,42.96,42.83,42.94,44200.0,27.3811,27.4642,27.3811,27.4514,44200.0
2008-05-01 12:30:00,42.93,43.03,42.93,42.99,46500.0,27.4451,27.509,27.4451,27.4834,46500.0
2008-05-01 12:35:00,42.99,43.05,42.95,43.0,59800.0,27.4834,27.5218,27.4578,27.4898,59800.0
2008-05-01 12:40:00,42.99,43.09,42.99,43.07,63700.0,27.4834,27.5473,27.4834,27.5346,63700.0
2008-05-01 12:45:00,43.07,43.07,43.0,43.0,24000.0,27.5346,27.5346,27.4898,27.4898,24000.0
2008-05-01 12:50:00,43.0,43.06,42.99,43.05,26000.0,27.4898,27.5282,27.4834,27.5218,26000.0
2008-05-01 12:55:00,43.05,43.2,43.05,43.12,40900.0,27.5218,27.6177,27.5218,27.5665,40900.0
2008-05-01 13:00:00,43.12,43.15,42.93,42.98,42900.0,27.5665,27.5857,27.4451,27.477,42900.0
2008-05-01 13:05:00,42.98,43.01,42.98,43.01,26200.0,27.477,27.4962,27.477,27.4962,26200.0
2008-05-01 13:10:00,43.0,43.1,42.99,43.02,55300.0,27.4898,27.5537,27.4834,27.5026,55300.0
2008-05-01 13:15:00,43.01,43.21,43.0,43.12,76500.0,27.4962,27.6241,27.4898,27.5665,76500.0
2008-05-01 13:20:00,43.11,43.11,43.0,43.0,32400.0,27.5601,27.5601,27.4898,27.4898,32400.0
2008-05-01 13:25:00,42.99,43.01,42.94,42.95,30200.0,27.4834,27.4962,27.4514,27.4578,30200.0
2008-05-01 13:30:00,42.96,42.96,42.84,42.93,41200.0,27.4642,27.4642,27.3875,27.4451,41200.0
2008-05-01 13:35:00,42.92,43.0,42.89,42.96,33500.0,27.4387,27.4898,27.4195,27.4642,33500.0
2008-05-01 13:40:00,42.94,42.96,42.87,42.95,50200.0,27.4514,27.4642,27.4067,27.4578,50200.0
2008-05-01 13:45:00,42.95,42.97,42.93,42.93,28100.0,27.4578,27.4706,27.4451,27.4451,28100.0
2008-05-01 13:50:00,42.93,42.96,42.92,42.95,85500.0,27.4451,27.4642,27.4387,27.4578,85500.0
2008-05-01 13:55:00,42.94,42.95,42.91,42.93,52600.0,27.4514,27.4578,27.4323,27.4451,52600.0
2008-05-01 14:00:00,42.92,42.93,42.89,42.9,65800.0,27.4387,27.4451,27.4195,27.4259,65800.0
2008-05-01 14:05:00,42.89,42.92,42.87,42.9,62900.0,27.4195,27.4387,27.4067,27.4259,62900.0
2008-05-01 14:10:00,42.9,42.92,42.88,42.9,45700.0,27.4259,27.4387,27.4131,27.4259,45700.0
2008-05-01 14:15:00,42.9,42.91,42.87,42.9,79600.0,27.4259,27.4323,27.4067,27.4259,79600.0
2008-05-01 14:20:00,42.89,43.03,42.89,43.02,68100.0,27.4195,27.509,27.4195,27.5026,68100.0
2008-05-01 14:25:00,43.01,43.03,42.96,42.96,56900.0,27.4962,27.509,27.4642,27.4642,56900.0
2008-05-01 14:30:00,42.98,43.08,42.93,43.08,49000.0,27.477,27.5409,27.4451,27.5409,49000.0
2008-05-01 14:35:00,43.07,43.13,43.07,43.11,45500.0,27.5346,27.5729,27.5346,27.5601,45500.0
2008-05-01 14:40:00,43.1,43.28,43.09,43.28,107200.0,27.5537,27.6688,27.5473,27.6688,107200.0
2008-05-01 14:45:00,43.27,43.28,43.19,43.2,91900.0,27.6624,27.6688,27.6113,27.6177,91900.0
2008-05-01 14:50:00,43.19,43.21,43.11,43.14,74400.0,27.6113,27.6241,27.5601,27.5793,74400.0
2008-05-01 14:55:00,43.13,43.15,43.06,43.14,55300.0,27.5729,27.5857,27.5282,27.5793,55300.0
2008-05-01 15:00:00,43.16,43.22,43.12,43.2,112800.0,27.5921,27.6304,27.5665,27.6177,112800.0
2008-05-01 15:05:00,43.19,43.26,43.17,43.2,93900.0,27.6113,27.656,27.5985,27.6177,93900.0
2008-05-01 15:10:00,43.19,43.2,43.18,43.19,97300.0,27.6113,27.6177,27.6049,27.6113,97300.0
2008-05-01 15:15:00,43.19,43.22,43.16,43.21,70000.0,27.6113,27.6304,27.5921,27.6241,70000.0
2008-05-01 15:20:00,43.2,43.24,43.19,43.22,63400.0,27.6177,27.6432,27.6113,27.6304,63400.0
2008-05-01 15:25:00,43.21,43.23,43.11,43.17,96800.0,27.6241,27.6368,27.5601,27.5985,96800.0
2008-05-01 15:30:00,43.16,43.17,43.11,43.14,96400.0,27.5921,27.5985,27.5601,27.5793,96400.0
2008-05-01 15:35:00,43.13,43.18,43.04,43.08,163800.0,27.5729,27.6049,27.5154,27.5409,163800.0
2008-05-01 15:40:00,43.07,43.17,43.07,43.15,134500.0,27.5346,27.5985,27.5346,27.5857,134500.0
2008-05-01 15:45:00,43.14,43.15,43.08,43.12,169100.0,27.5793,27.5857,27.5409,27.5665,169100.0
2008-05-01 15:50:00,43.11,43.24,43.1,43.24,278700.0,27.5601,27.6432,27.5537,27.6432,278700.0
2008-05-01 15:55:00,43.23,43.36,43.21,43.22,328300.0,27.6368,27.7199,27.6241,27.6304,328300.0
2008-05-02 09:30:00,43.14,44.12,43.14,43.33,145000.0,27.5793,28.2058,27.5793,27.7008,145000.0
2008-05-02 09:35:00,43.33,43.87,43.31,43.63,76700.0,27.7008,28.046,27.688,27.8926,76700.0
2008-05-02 09:40:00,43.62,43.84,43.6,43.73,158600.0,27.8862,28.0268,27.8734,27.9565,158600.0
2008-05-02 09:45:00,43.73,43.84,43.72,43.76,99000.0,27.9565,28.0268,27.9501,27.9757,99000.0
2008-05-02 09:50:00,43.76,43.8,43.66,43.77,86500.0,27.9757,28.0012,27.9117,27.9821,86500.0
2008-05-02 09:55:00,43.77,43.98,43.75,43.97,89700.0,27.9821,28.1163,27.9693,28.1099,89700.0
2008-05-02 10:00:00,43.97,44.14,43.96,44.12,111500.0,28.1099,28.2186,28.1035,28.2058,111500.0
2008-05-02 10:05:00,44.13,44.35,44.09,44.3,95900.0,28.2122,28.3529,28.1866,28.3209,95900.0
2008-05-02 10:10:00,44.3,44.37,44.28,44.3,59000.0,28.3209,28.3656,28.3081,28.3209,59000.0
2008-05-02 10:15:00,44.3,44.35,44.05,44.11,84600.0,28.3209,28.3529,28.1611,28.1994,84600.0
2008-05-02 10:20:00,44.1,44.15,44.04,44.09,40700.0,28.193,28.225,28.1547,28.1866,40700.0
2008-05-02 10:25:00,44.08,44.11,43.86,43.92,61100.0,28.1802,28.1994,28.0396,28.078,61100.0
2008-05-02 10:30:00,43.95,44.08,43.95,44.04,52300.0,28.0971,28.1802,28.0971,28.1547,52300.0
2008-05-02 10:35:00,44.03,44.04,43.98,44.0,52100.0,28.1483,28.1547,28.1163,28.1291,52100.0
2008-05-02 10:40:00,44.0,44.03,43.89,43.98,61500.0,28.1291,28.1483,28.0588,28.1163,61500.0
2008-05-02 10:45:00,44.02,44.17,44.01,44.08,118900.0,28.1419,28.2378,28.1355,28.1802,118900.0
2008-05-02 10:50:00,44.09,44.22,44.03,44.22,33500.0,28.1866,28.2697,28.1483,28.2697,33500.0
2008-05-02 10:55:00,44.22,44.22,44.07,44.1,35700.0,28.2697,28.2697,28.1739,28.193,35700.0
2008-05-02 11:00:00,44.1,44.22,44.08,44.18,39400.0,28.193,28.2697,28.1802,28.2442,39400.0
2008-05-02 11:05:00,44.18,44.24,44.07,44.15,33000.0,28.2442,28.2825,28.1739,28.225,33000.0
2008-05-02 11:10:00,44.15,44.25,44.14,44.17,40800.0,28.225,28.2889,28.2186,28.2378,40800.0
2008-05-02 11:15:00,44.17,44.34,44.16,44.3,27000.0,28.2378,28.3465,28.2314,28.3209,27000.0
2008-05-02 11:20:00,44.31,44.4,44.22,44.37,31700.0,28.3273,28.3848,28.2697,28.3656,31700.0
2008-05-02 11:25:00,44.37,44.38,44.22,44.22,28600.0,28.3656,28.372,28.2697,28.2697,28600.0
2008-05-02 11:30:00,44.23,44.34,44.21,44.28,47500.0,28.2761,28.3465,28.2634,28.3081,47500.0
2008-05-02 11:35:00,44.27,44.33,44.22,44.22,32200.0,28.3017,28.3401,28.2697,28.2697,32200.0
2008-05-02 11:40:00,44.22,44.29,44.21,44.25,29100.0,28.2697,28.3145,28.2634,28.2889,29100.0
2008-05-02 11:45:00,44.26,44.29,44.25,44.27,18800.0,28.2953,28.3145,28.2889,28.3017,18800.0
2008-05-02 11:50:00,44.27,44.28,44.14,44.15,53900.0,28.3017,28.3081,28.2186,28.225,53900.0
2008-05-02 11:55:00,44.14,44.29,44.14,44.19,37300.0,28.2186,28.3145,28.2186,28.2506,37300.0
2008-05-02 12:00:00,44.19,44.19,44.09,44.12,25400.0,28.2506,28.2506,28.1866,28.2058,25400.0
2008-05-02 12:05:00,44.11,44.11,43.95,43.95,33100.0,28.1994,28.1994,28.0971,28.0971,33100.0
2008-05-02 12:10:00,43.95,44.01,43.92,44.01,10100.0,28.0971,28.1355,28.078,28.1355,10100.0
2008-05-02 12:15:00,44.0,44.02,43.94,43.95,14200.0,28.1291,28.1419,28.0907,28.0971,14200.0
2008-05-02 12:20:00,43.96,44.03,43.93,44.0,18200.0,28.1035,28.1483,28.0843,28.1291,18200.0
2008-05-02 12:25:00,44.01,44.03,43.95,43.98,33200.0,28.1355,28.1483,28.0971,28.1163,33200.0
2008-05-02 12:30:00,43.98,43.98,43.8,43.82,30500.0,28.1163,28.1163,28.0012,28.014,30500.0
2008-05-02 12:35:00,43.84,43.84,43.76,43.8,12800.0,28.0268,28.0268,27.9757,28.0012,12800.0
2008-05-02 12:40:00,43.79,43.85,43.79,43.85,13200.0,27.9948,28.0332,27.9948,28.0332,13200.0
2008-05-02 12:45:00,43.83,43.9,43.83,43.89,16000.0,28.0204,28.0652,28.0204,28.0588,16000.0
2008-05-02 12:50:00,43.89,43.92,43.86,43.9,12000.0,28.0588,28.078,28.0396,28.0652,12000.0
2008-05-02 12:55:00,43.9,43.91,43.88,43.9,5200.0,28.0652,28.0716,28.0524,28.0652,5200.0
2008-05-02 13:00:00,43.9,43.9,43.68,43.71,34600.0,28.0652,28.0652,27.9245,27.9437,34600.0
2008-05-02 13:05:00,43.7,43.7,43.64,43.69,9000.0,27.9373,27.9373,27.899,27.9309,9000.0
2008-05-02 13:10:00,43.7,43.72,43.68,43.71,32800.0,27.9373,27.9501,27.9245,27.9437,32800.0
2008-05-02 13:15:00,43.71,43.72,43.69,43.7,38300.0,27.9437,27.9501,27.9309,27.9373,38300.0
2008-05-02 13:20:00,43.69,43.8,43.66,43.67,135700.0,27.9309,28.0012,27.9117,27.9181,135700.0
2008-05-02 13:25:00,43.66,43.69,43.66,43.69,20100.0,27.9117,27.9309,27.9117,27.9309,20100.0
2008-05-02 13:30:00,43.67,43.73,43.65,43.73,53900.0,27.9181,27.9565,27.9053,27.9565,53900.0
2008-05-02 13:35:00,43.71,43.74,43.67,43.67,15100.0,27.9437,27.9629,27.9181,27.9181,15100.0
2008-05-02 13:40:00,43.67,43.76,43.64,43.72,21900.0,27.9181,27.9757,27.899,27.9501,21900.0
2008-05-02 13:45:00,43.72,43.84,43.71,43.84,34500.0,27.9501,28.0268,27.9437,28.0268,34500.0
2008-05-02 13:50:00,43.83,43.85,43.72,43.74,102200.0,28.0204,28.0332,27.9501,27.9629,102200.0
2008-05-02 13:55:00,43.75,43.76,43.63,43.65,38600.0,27.9693,27.9757,27.8926,27.9053,38600.0
2008-05-02 14:00:00,43.63,43.8,43.63,43.76,25600.0,27.8926,28.0012,27.8926,27.9757,25600.0
2008-05-02 14:05:00,43.75,43.78,43.61,43.61,41600.0,27.9693,27.9885,27.8798,27.8798,41600.0
2008-05-02 14:10:00,43.61,43.75,43.61,43.75,14600.0,27.8798,27.9693,27.8798,27.9693,14600.0
2008-05-02 14:15:00,43.72,43.77,43.63,43.72,20400.0,27.9501,27.9821,27.8926,27.9501,20400.0
2008-05-02 14:20:00,43.71,43.76,43.69,43.74,22000.0,27.9437,27.9757,27.9309,27.9629,22000.0
2008-05-02 14:25:00,43.73,43.76,43.72,43.73,17200.0,27.9565,27.9757,27.9501,27.9565,17200.0
2008-05-02 14:30:00,43.72,43.79,43.7,43.79,23000.0,27.9501,27.9948,27.9373,27.9948,23000.0
2008-05-02 14:35:00,43.79,43.89,43.78,43.86,25400.0,27.9948,28.0588,27.9885,28.0396,25400.0
2008-05-02 14:40:00,43.86,43.87,43.77,43.83,28600.0,28.0396,28.046,27.9821,28.0204,28600.0
2008-05-02 14:45:00,43.84,43.93,43.81,43.93,24600.0,28.0268,28.0843,28.0076,28.0843,24600.0
2008-05-02 14:50:00,43.92,43.94,43.88,43.94,21200.0,28.078,28.0907,28.0524,28.0907,21200.0
2008-05-02 14:55:00,43.94,43.94,43.86,43.86,20200.0,28.0907,28.0907,28.0396,28.0396,20200.0
2008-05-02 15:00:00,43.86,43.87,43.78,43.82,32500.0,28.0396,28.046,27.9885,28.014,32500.0
2008-05-02 15:05:00,43.81,43.81,43.73,43.78,26100.0,28.0076,28.0076,27.9565,27.9885,26100.0
2008-05-02 15:10:00,43.78,43.93,43.77,43.93,22700.0,27.9885,28.0843,27.9821,28.0843,22700.0
2008-05-02 15:15:00,43.92,43.95,43.86,43.86,32200.0,28.078,28.0971,28.0396,28.0396,32200.0
2008-05-02 15:20:00,43.86,43.89,43.78,43.8,31100.0,28.0396,28.0588,27.9885,28.0012,31100.0
2008-05-02 15:25:00,43.8,43.89,43.78,43.81,32300.0,28.0012,28.0588,27.9885,28.0076,32300.0
2008-05-02 15:30:00,43.82,43.86,43.79,43.82,36200.0,28.014,28.0396,27.9948,28.014,36200.0
2008-05-02 15:35:00,43.82,43.89,43.82,43.86,48500.0,28.014,28.0588,28.014,28.0396,48500.0
2008-05-02 15:40:00,43.85,43.87,43.81,43.84,23900.0,28.0332,28.046,28.0076,28.0268,23900.0
2008-05-02 15:45:00,43.83,43.93,43.76,43.88,124900.0,28.0204,28.0843,27.9757,28.0524,124900.0
2008-05-02 15:50:00,43.88,43.92,43.77,43.79,97400.0,28.0524,28.078,27.9821,27.9948,97400.0
2008-05-02 15:55:00,43.79,43.91,43.75,43.86,113500.0,27.9948,28.0716,27.9693,28.0396,113500.0
2008-05-05 09:30:00,44.2,44.45,44.14,44.43,168700.0,28.257,28.4168,28.2186,28.404,168700.0
2008-05-05 09:35:00,44.43,44.46,44.0,44.15,116000.0,28.404,28.4232,28.1291,28.225,116000.0
2008-05-05 09:40:00,44.15,44.34,44.02,44.34,89000.0,28.225,28.3465,28.1419,28.3465,89000.0
2008-05-05 09:45:00,44.34,44.39,44.19,44.29,110400.0,28.3465,28.3784,28.2506,28.3145,110400.0
2008-05-05 09:50:00,44.3,44.32,44.24,44.32,81700.0,28.3209,28.3337,28.2825,28.3337,81700.0
2008-05-05 09:55:00,44.32,44.44,44.32,44.39,92200.0,28.3337,28.4104,28.3337,28.3784,92200.0
2008-05-05 10:00:00,44.39,44.46,44.17,44.35,79500.0,28.3784,28.4232,28.2378,28.3529,79500.0
2008-05-05 10:05:00,44.35,44.49,44.35,44.49,49600.0,28.3529,28.4424,28.3529,28.4424,49600.0
2008-05-05 10:10:00,44.49,44.55,44.43,44.54,118700.0,28.4424,28.4807,28.404,28.4743,118700.0
2008-05-05 10:15:00,44.54,44.6,44.49,44.58,96100.0,28.4743,28.5127,28.4424,28.4999,96100.0
2008-05-05 10:20:00,44.58,44.69,44.54,44.57,83600.0,28.4999,28.5702,28.4743,28.4935,83600.0
2008-05-05 10:25:00,44.57,44.68,44.5,44.58,49100.0,28.4935,28.5638,28.4487,28.4999,49100.0
2008-05-05 10:30:00,44.57,44.66,44.54,44.66,38900.0,28.4935,28.551,28.4743,28.551,38900.0
2008-05-05 10:35:00,44.65,44.66,44.55,44.57,39400.0,28.5446,28.551,28.4807,28.4935,39400.0
2008-05-05 10:40:00,44.56,44.66,44.49,44.64,38000.0,28.4871,28.551,28.4424,28.5383,38000.0
2008-05-05 10:45:00,44.64,44.7,44.64,44.68,29500.0,28.5383,28.5766,28.5383,28.5638,29500.0
2008-05-05 10:50:00,44.68,44.75,44.67,44.67,57500.0,28.5638,28.6086,28.5574,28.5574,57500.0
2008-05-05 10:55:00,44.68,44.68,44.57,44.57,28300.0,28.5638,28.5638,28.4935,28.4935,28300.0
2008-05-05 11:00:00,44.57,44.57,44.33,44.41,37500.0,28.4935,28.4935,28.3401,28.3912,37500.0
2008-05-05 11:05:00,44.38,44.51,44.37,44.42,36900.0,28.372,28.4551,28.3656,28.3976,36900.0
2008-05-05 11:10:00,44.42,44.43,44.25,44.28,61700.0,28.3976,28.404,28.2889,28.3081,61700.0
2008-05-05 11:15:00,44.29,44.37,44.16,44.35,80200.0,28.3145,28.3656,28.2314,28.3529,80200.0
2008-05-05 11:20:00,44.35,44.37,44.2,44.24,40300.0,28.3529,28.3656,28.257,28.2825,40300.0
2008-05-05 11:25:00,44.25,44.27,44.21,44.27,33900.0,28.2889,28.3017,28.2634,28.3017,33900.0
2008-05-05 11:30:00,44.27,44.4,44.27,44.32,24600.0,28.3017,28.3848,28.3017,28.3337,24600.0
2008-05-05 11:35:00,44.32,44.36,44.29,44.35,25500.0,28.3337,28.3592,28.3145,28.3529,25500.0
2008-05-05 11:40:00,44.35,44.4,44.28,44.3,38600.0,28.3529,28.3848,28.3081,28.3209,38600.0
2008-05-05 11:45:00,44.3,44.31,44.22,44.22,22800.0,28.3209,28.3273,28.2697,28.2697,22800.0
2008-05-05 11:50:00,44.21,44.29,44.15,44.25,40800.0,28.2634,28.3145,28.225,28.2889,40800.0
2008-05-05 11:55:00,44.24,44.26,44.17,44.24,31600.0,28.2825,28.2953,28.2378,28.2825,31600.0
2008-05-05 12:00:00,44.23,44.23,44.18,44.19,16600.0,28.2761,28.2761,28.2442,28.2506,16600.0
2008-05-05 12:05:00,44.18,44.3,44.05,44.08,76900.0,28.2442,28.3209,28.1611,28.1802,76900.0
2008-05-05 12:10:00,44.09,44.12,44.07,44.08,28800.0,28.1866,28.2058,28.1739,28.1802,28800.0
2008-05-05 12:15:00,44.08,44.09,44.02,44.04,36000.0,28.1802,28.1866,28.1419,28.1547,36000.0
2008-05-05 12:20:00,44.04,44.05,43.96,43.97,28100.0,28.1547,28.1611,28.1035,28.1099,28100.0
2008-05-05 12:25:00,43.95,44.01,43.91,44.01,46500.0,28.0971,28.1355,28.0716,28.1355,46500.0
2008-05-05 12:30:00,43.99,44.04,43.94,44.03,41200.0,28.1227,28.1547,28.0907,28.1483,41200.0
2008-05-05 12:35:00,44.03,44.05,43.94,43.98,23700.0,28.1483,28.1611,28.0907,28.1163,23700.0
2008-05-05 12:40:00,43.98,44.02,43.91,43.94,54100.0,28.1163,28.1419,28.0716,28.0907,54100.0
2008-05-05 12:45:00,43.94,44.02,43.82,43.98,72300.0,28.0907,28.1419,28.014,28.1163,72300.0
2008-05-05 12:50:00,44.01,44.06,44.01,44.05,32600.0,28.1355,28.1675,28.1355,28.1611,32600.0
2008-05-05 12:55:00,44.05,44.06,44.02,44.03,14200.0,28.1611,28.1675,28.1419,28.1483,14200.0
2008-05-05 13:00:00,44.03,44.1,44.02,44.05,30300.0,28.1483,28.193,28.1419,28.1611,30300.0
2008-05-05 13:05:00,44.03,44.09,44.01,44.07,27500.0,28.1483,28.1866,28.1355,28.1739,27500.0
2008-05-05 13:10:00,44.07,44.09,44.02,44.02,17300.0,28.1739,28.1866,28.1419,28.1419,17300.0
2008-05-05 13:15:00,44.02,44.06,43.99,44.0,17600.0,28.1419,28.1675,28.1227,28.1291,17600.0
2008-05-05 13:20:00,44.01,44.04,43.99,44.03,20900.0,28.1355,28.1547,28.1227,28.1483,20900.0
2008-05-05 13:25:00,44.02,44.04,43.98,44.01,17900.0,28.1419,28.1547,28.1163,28.1355,17900.0
2008-05-05 13:30:00,44.0,44.09,44.0,44.08,33400.0,28.1291,28.1866,28.1291,28.1802,33400.0
2008-05-05 13:35:00,44.07,44.14,44.07,44.14,31400.0,28.1739,28.2186,28.1739,28.2186,31400.0
2008-05-05 13:40:00,44.14,44.16,44.1,44.11,21500.0,28.2186,28.2314,28.193,28.1994,21500.0
2008-05-05 13:45:00,44.12,44.15,44.06,44.06,40600.0,28.2058,28.225,28.1675,28.1675,40600.0
2008-05-05 13:50:00,44.06,44.1,44.01,44.07,18600.0,28.1675,28.193,28.1355,28.1739,18600.0
2008-05-05 13:55:00,44.09,44.26,43.97,43.98,31800.0,28.1866,28.2953,28.1099,28.1163,31800.0
2008-05-05 14:00:00,43.98,44.11,43.94,44.1,34400.0,28.1163,28.1994,28.0907,28.193,34400.0
2008-05-05 14:05:00,44.1,44.11,44.03,44.06,15300.0,28.193,28.1994,28.1483,28.1675,15300.0
2008-05-05 14:10:00,44.06,44.06,43.99,44.0,17000.0,28.1675,28.1675,28.1227,28.1291,17000.0
2008-05-05 14:15:00,43.99,44.07,43.99,44.05,33800.0,28.1227,28.1739,28.1227,28.1611,33800.0
2008-05-05 14:20:00,44.05,44.08,44.04,44.07,18200.0,28.1611,28.1802,28.1547,28.1739,18200.0
2008-05-05 14:25:00,44.06,44.09,44.04,44.07,19700.0,28.1675,28.1866,28.1547,28.1739,19700.0
2008-05-05 14:30:00,44.05,44.08,44.03,44.05,17800.0,28.1611,28.1802,28.1483,28.1611,17800.0
2008-05-05 14:35:00,44.03,44.05,44.01,44.01,17600.0,28.1483,28.1611,28.1355,28.1355,17600.0
2008-05-05 14:40:00,44.02,44.03,43.99,44.0,28400.0,28.1419,28.1483,28.1227,28.1291,28400.0
2008-05-05 14:45:00,44.01,44.06,43.99,44.05,29500.0,28.1355,28.1675,28.1227,28.1611,29500.0
2008-05-05 14:50:00,44.06,44.09,44.05,44.06,16800.0,28.1675,28.1866,28.1611,28.1675,16800.0
2008-05-05 14:55:00,44.06,44.06,44.0,44.02,27100.0,28.1675,28.1675,28.1291,28.1419,27100.0
2008-05-05 15:00:00,44.02,44.09,44.01,44.02,26200.0,28.1419,28.1866,28.1355,28.1419,26200.0
2008-05-05 15:05:00,44.02,44.08,44.01,44.07,33600.0,28.1419,28.1802,28.1355,28.1739,33600.0
2008-05-05 15:10:00,44.07,44.12,44.06,44.07,37200.0,28.1739,28.2058,28.1675,28.1739,37200.0
2008-05-05 15:15:00,44.04,44.06,43.99,43.99,27400.0,28.1547,28.1675,28.1227,28.1227,27400.0
2008-05-05 15:20:00,44.0,44.04,43.98,44.03,43300.0,28.1291,28.1547,28.1163,28.1483,43300.0
2008-05-05 15:25:00,44.04,44.05,43.99,44.03,28300.0,28.1547,28.1611,28.1227,28.1483,28300.0
2008-05-05 15:30:00,44.02,44.04,43.97,43.98,37900.0,28.1419,28.1547,28.1099,28.1163,37900.0
2008-05-05 15:35:00,43.97,44.01,43.94,43.95,46600.0,28.1099,28.1355,28.0907,28.0971,46600.0
2008-05-05 15:40:00,43.95,43.98,43.91,43.92,51400.0,28.0971,28.1163,28.0716,28.078,51400.0
2008-05-05 15:45:00,43.92,44.01,43.9,43.94,72200.0,28.078,28.1355,28.0652,28.0907,72200.0
2008-05-05 15:50:00,43.95,44.03,43.94,44.0,83000.0,28.0971,28.1483,28.0907,28.1291,83000.0
2008-05-05 15:55:00,44.01,44.08,44.0,44.0,148900.0,28.1355,28.1802,28.1291,28.1291,148900.0
2008-05-06 09:30:00,44.08,44.5,44.08,44.32,133300.0,28.1802,28.4487,28.1802,28.3337,133300.0
2008-05-06 09:35:00,44.3,44.38,44.19,44.22,77700.0,28.3209,28.372,28.2506,28.2697,77700.0
2008-05-06 09:40:00,44.24,44.35,44.19,44.25,111500.0,28.2825,28.3529,28.2506,28.2889,111500.0
2008-05-06 09:45:00,44.26,44.31,44.22,44.24,77700.0,28.2953,28.3273,28.2697,28.2825,77700.0
2008-05-06 09:50:00,44.23,44.25,44.13,44.19,63900.0,28.2761,28.2889,28.2122,28.2506,63900.0
2008-05-06 09:55:00,44.18,44.22,44.18,44.19,118000.0,28.2442,28.2697,28.2442,28.2506,118000.0
2008-05-06 10:00:00,44.19,44.26,44.14,44.23,65400.0,28.2506,28.2953,28.2186,28.2761,65400.0
2008-05-06 10:05:00,44.23,44.23,44.01,44.02,83000.0,28.2761,28.2761,28.1355,28.1419,83000.0
2008-05-06 10:10:00,44.03,44.16,44.02,44.16,36500.0,28.1483,28.2314,28.1419,28.2314,36500.0
2008-05-06 10:15:00,44.16,44.34,44.12,44.27,97100.0,28.2314,28.3465,28.2058,28.3017,97100.0
2008-05-06 10:20:00,44.27,44.33,44.19,44.29,76400.0,28.3017,28.3401,28.2506,28.3145,76400.0
2008-05-06 10:25:00,44.3,44.33,44.27,44.29,40800.0,28.3209,28.3401,28.3017,28.3145,40800.0
2008-05-06 10:30:00,44.27,44.32,44.27,44.31,31600.0,28.3017,28.3337,28.3017,28.3273,31600.0
2008-05-06 10:35:00,44.3,44.31,44.22,44.29,31000.0,28.3209,28.3273,28.2697,28.3145,31000.0
2008-05-06 10:40:00,44.29,44.52,44.28,44.51,61300.0,28.3145,28.4615,28.3081,28.4551,61300.0
2008-05-06 10:45:00,44.52,44.61,44.43,44.54,46800.0,28.4615,28.5191,28.404,28.4743,46800.0
2008-05-06 10:50:00,44.54,44.56,44.43,44.47,66100.0,28.4743,28.4871,28.404,28.4296,66100.0
2008-05-06 10:55:00,44.46,44.57,44.41,44.5,71200.0,28.4232,28.4935,28.3912,28.4487,71200.0
2008-05-06 11:00:00,44.51,44.61,44.5,44.61,76700.0,28.4551,28.5191,28.4487,28.5191,76700.0
2008-05-06 11:05:00,44.61,44.72,44.44,44.44,103800.0,28.5191,28.5894,28.4104,28.4104,103800.0
2008-05-06 11:10:00,44.44,44.56,44.41,44.44,64600.0,28.4104,28.4871,28.3912,28.4104,64600.0
2008-05-06 11:15:00,44.43,44.5,44.37,44.45,46400.0,28.404,28.4487,28.3656,28.4168,46400.0
2008-05-06 11:20:00,44.46,44.5,44.34,44.35,21400.0,28.4232,28.4487,28.3465,28.3529,21400.0
2008-05-06 11:25:00,44.36,44.43,44.34,44.35,18000.0,28.3592,28.404,28.3465,28.3529,18000.0
2008-05-06 11:30:00,44.35,44.51,44.33,44.46,41300.0,28.3529,28.4551,28.3401,28.4232,41300.0
2008-05-06 11:35:00,44.45,44.46,44.4,44.41,26500.0,28.4168,28.4232,28.3848,28.3912,26500.0
2008-05-06 11:40:00,44.41,44.42,44.32,44.36,19000.0,28.3912,28.3976,28.3337,28.3592,19000.0
2008-05-06 11:45:00,44.36,44.45,44.36,44.43,20100.0,28.3592,28.4168,28.3592,28.404,20100.0
2008-05-06 11:50:00,44.43,44.51,44.43,44.46,16300.0,28.404,28.4551,28.404,28.4232,16300.0
2008-05-06 11:55:00,44.46,44.58,44.45,44.58,30800.0,28.4232,28.4999,28.4168,28.4999,30800.0
2008-05-06 12:00:00,44.6,44.67,44.57,44.63,25100.0,28.5127,28.5574,28.4935,28.5319,25100.0
2008-05-06 12:05:00,44.63,44.7,44.6,44.68,23100.0,28.5319,28.5766,28.5127,28.5638,23100.0
2008-05-06 12:10:00,44.69,44.71,44.58,44.58,27700.0,28.5702,28.583,28.4999,28.4999,27700.0
2008-05-06 12:15:00,44.58,44.71,44.57,44.65,40100.0,28.4999,28.583,28.4935,28.5446,40100.0
2008-05-06 12:20:00,44.65,44.75,44.64,44.69,38200.0,28.5446,28.6086,28.5383,28.5702,38200.0
2008-05-06 12:25:00,44.69,44.7,44.6,44.6,21300.0,28.5702,28.5766,28.5127,28.5127,21300.0
2008-05-06 12:30:00,44.6,44.67,44.59,44.63,23800.0,28.5127,28.5574,28.5063,28.5319,23800.0
2008-05-06 12:35:00,44.62,44.64,44.57,44.57,11300.0,28.5255,28.5383,28.4935,28.4935,11300.0
2008-05-06 12:40:00,44.57,44.58,44.56,44.57,12100.0,28.4935,28.4999,28.4871,28.4935,12100.0
2008-05-06 12:45:00,44.57,44.58,44.48,44.56,44400.0,28.4935,28.4999,28.436,28.4871,44400.0
2008-05-06 12:50:00,44.56,44.67,44.53,44.53,26300.0,28.4871,28.5574,28.4679,28.4679,26300.0
2008-05-06 12:55:00,44.52,44.67,44.52,44.63,33200.0,28.4615,28.5574,28.4615,28.5319,33200.0
2008-05-06 13:00:00,44.63,44.65,44.6,44.64,22600.0,28.5319,28.5446,28.5127,28.5383,22600.0
2008-05-06 13:05:00,44.64,44.65,44.56,44.62,25800.0,28.5383,28.5446,28.4871,28.5255,25800.0
2008-05-06 13:10:00,44.61,44.61,44.56,44.57,25600.0,28.5191,28.5191,28.4871,28.4935,25600.0
2008-05-06 13:15:00,44.57,44.62,44.54,44.59,24400.0,28.4935,28.5255,28.4743,28.5063,24400.0
2008-05-06 13:20:00,44.6,44.6,44.56,44.56,19700.0,28.5127,28.5127,28.4871,28.4871,19700.0
2008-05-06 13:25:00,44.57,44.59,44.5,44.52,24000.0,28.4935,28.5063,28.4487,28.4615,24000.0
2008-05-06 13:30:00,44.52,44.57,44.5,44.54,28900.0,28.4615,28.4935,28.4487,28.4743,28900.0
2008-05-06 13:35:00,44.54,44.63,44.54,44.61,27500.0,28.4743,28.5319,28.4743,28.5191,27500.0
2008-05-06 13:40:00,44.62,44.72,44.58,44.7,39800.0,28.5255,28.5894,28.4999,28.5766,39800.0
2008-05-06 13:45:00,44.7,44.7,44.6,44.69,29400.0,28.5766,28.5766,28.5127,28.5702,29400.0
2008-05-06 13:50:00,44.69,44.82,44.67,44.78,45300.0,28.5702,28.6533,28.5574,28.6278,45300.0
2008-05-06 13:55:00,44.77,44.82,44.72,44.78,45800.0,28.6214,28.6533,28.5894,28.6278,45800.0
2008-05-06 14:00:00,44.76,44.82,44.66,44.67,46900.0,28.615,28.6533,28.551,28.5574,46900.0
2008-05-06 14:05:00,44.66,44.7,44.64,44.66,28400.0,28.551,28.5766,28.5383,28.551,28400.0
2008-05-06 14:10:00,44.66,44.72,44.61,44.68,22800.0,28.551,28.5894,28.5191,28.5638,22800.0
2008-05-06 14:15:00,44.67,44.7,44.65,44.68,22600.0,28.5574,28.5766,28.5446,28.5638,22600.0
2008-05-06 14:20:00,44.67,44.68,44.65,44.67,20400.0,28.5574,28.5638,28.5446,28.5574,20400.0
2008-05-06 14:25:00,44.67,44.77,44.65,44.75,36100.0,28.5574,28.6214,28.5446,28.6086,36100.0
2008-05-06 14:30:00,44.75,44.77,44.72,44.75,33100.0,28.6086,28.6214,28.5894,28.6086,33100.0
2008-05-06 14:35:00,44.76,44.77,44.71,44.71,33300.0,28.615,28.6214,28.583,28.583,33300.0
2008-05-06 14:40:00,44.71,44.73,44.67,44.68,23200.0,28.583,28.5958,28.5574,28.5638,23200.0
2008-05-06 14:45:00,44.68,44.73,44.62,44.71,60200.0,28.5638,28.5958,28.5255,28.583,60200.0
2008-05-06 14:50:00,44.71,44.75,44.7,44.73,34700.0,28.583,28.6086,28.5766,28.5958,34700.0
2008-05-06 14:55:00,44.72,44.76,44.72,44.72,19600.0,28.5894,28.615,28.5894,28.5894,19600.0
2008-05-06 15:00:00,44.73,44.78,44.72,44.77,26200.0,28.5958,28.6278,28.5894,28.6214,26200.0
2008-05-06 15:05:00,44.77,44.78,44.73,44.77,32600.0,28.6214,28.6278,28.5958,28.6214,32600.0
2008-05-06 15:10:00,44.77,44.78,44.68,44.69,62700.0,28.6214,28.6278,28.5638,28.5702,62700.0
2008-05-06 15:15:00,44.69,44.76,44.67,44.73,37900.0,28.5702,28.615,28.5574,28.5958,37900.0
2008-05-06 15:20:00,44.73,44.73,44.63,44.68,62500.0,28.5958,28.5958,28.5319,28.5638,62500.0
2008-05-06 15:25:00,44.68,44.78,44.68,44.71,78800.0,28.5638,28.6278,28.5638,28.583,78800.0
2008-05-06 15:30:00,44.7,44.76,44.7,44.71,87900.0,28.5766,28.615,28.5766,28.583,87900.0
2008-05-06 15:35:00,44.71,44.77,44.7,44.75,84100.0,28.583,28.6214,28.5766,28.6086,84100.0
2008-05-06 15:40:00,44.75,44.8,44.74,44.77,109000.0,28.6086,28.6405,28.6022,28.6214,109000.0
2008-05-06 15:45:00,44.79,44.8,44.73,44.74,102600.0,28.6341,28.6405,28.5958,28.6022,102600.0
2008-05-06 15:50:00,44.74,44.75,44.67,44.67,97700.0,28.6022,28.6086,28.5574,28.5574,97700.0
2008-05-06 15:55:00,44.67,44.71,44.62,44.68,132100.0,28.5574,28.583,28.5255,28.5638,132100.0
2008-05-07 09:30:00,44.99,45.0,44.89,44.92,119000.0,28.762,28.7684,28.6981,28.7173,119000.0
2008-05-07 09:35:00,44.93,44.94,44.76,44.82,44600.0,28.7236,28.73,28.615,28.6533,44600.0
2008-05-07 09:40:00,44.82,44.93,44.75,44.83,52600.0,28.6533,28.7236,28.6086,28.6597,52600.0
2008-05-07 09:45:00,44.83,44.83,44.75,44.78,72400.0,28.6597,28.6597,28.6086,28.6278,72400.0
2008-05-07 09:50:00,44.77,44.83,44.75,44.81,83400.0,28.6214,28.6597,28.6086,28.6469,83400.0
2008-05-07 09:55:00,44.8,44.84,44.77,44.77,62300.0,28.6405,28.6661,28.6214,28.6214,62300.0
2008-05-07 10:00:00,44.78,44.8,44.75,44.8,65100.0,28.6278,28.6405,28.6086,28.6405,65100.0
2008-05-07 10:05:00,44.78,44.82,44.65,44.65,98600.0,28.6278,28.6533,28.5446,28.5446,98600.0
2008-05-07 10:10:00,44.65,44.72,44.61,44.67,61900.0,28.5446,28.5894,28.5191,28.5574,61900.0
2008-05-07 10:15:00,44.68,44.68,44.5,44.61,79400.0,28.5638,28.5638,28.4487,28.5191,79400.0
2008-05-07 10:20:00,44.6,44.66,44.59,44.6,60900.0,28.5127,28.551,28.5063,28.5127,60900.0
2008-05-07 10:25:00,44.6,44.64,44.6,44.62,56900.0,28.5127,28.5383,28.5127,28.5255,56900.0
2008-05-07 10:30:00,44.62,44.64,44.45,44.51,71300.0,28.5255,28.5383,28.4168,28.4551,71300.0
2008-05-07 10:35:00,44.5,44.51,44.32,44.42,59000.0,28.4487,28.4551,28.3337,28.3976,59000.0
2008-05-07 10:40:00,44.42,44.47,44.33,44.43,96400.0,28.3976,28.4296,28.3401,28.404,96400.0
2008-05-07 10:45:00,44.42,44.43,44.27,44.27,26100.0,28.3976,28.404,28.3017,28.3017,26100.0
2008-05-07 10:50:00,44.27,44.28,44.17,44.19,46700.0,28.3017,28.3081,28.2378,28.2506,46700.0
2008-05-07 10:55:00,44.19,44.27,44.18,44.22,68400.0,28.2506,28.3017,28.2442,28.2697,68400.0
2008-05-07 11:00:00,44.21,44.22,44.17,44.2,45200.0,28.2634,28.2697,28.2378,28.257,45200.0
2008-05-07 11:05:00,44.2,44.21,44.15,44.2,58900.0,28.257,28.2634,28.225,28.257,58900.0
2008-05-07 11:10:00,44.2,44.23,44.16,44.21,49000.0,28.257,28.2761,28.2314,28.2634,49000.0
2008-05-07 11:15:00,44.22,44.22,44.17,44.21,37400.0,28.2697,28.2697,28.2378,28.2634,37400.0
2008-05-07 11:20:00,44.21,44.32,44.19,44.31,32900.0,28.2634,28.3337,28.2506,28.3273,32900.0
2008-05-07 11:25:00,44.31,44.34,44.25,44.25,42200.0,28.3273,28.3465,28.2889,28.2889,42200.0
2008-05-07 11:30:00,44.26,44.31,44.23,44.28,23400.0,28.2953,28.3273,28.2761,28.3081,23400.0
2008-05-07 11:35:00,44.28,44.37,44.27,44.35,25300.0,28.3081,28.3656,28.3017,28.3529,25300.0
2008-05-07 11:40:00,44.35,44.36,44.27,44.27,19200.0,28.3529,28.3592,28.3017,28.3017,19200.0
2008-05-07 11:45:00,44.27,44.27,44.2,44.22,25200.0,28.3017,28.3017,28.257,28.2697,25200.0
2008-05-07 11:50:00,44.22,44.23,44.15,44.16,35300.0,28.2697,28.2761,28.225,28.2314,35300.0
2008-05-07 11:55:00,44.15,44.19,44.15,44.19,11200.0,28.225,28.2506,28.225,28.2506,11200.0
2008-05-07 12:00:00,44.18,44.24,44.18,44.19,25600.0,28.2442,28.2825,28.2442,28.2506,25600.0
2008-05-07 12:05:00,44.18,44.23,44.17,44.19,18600.0,28.2442,28.2761,28.2378,28.2506,18600.0
2008-05-07 12:10:00,44.19,44.19,44.15,44.17,18000.0,28.2506,28.2506,28.225,28.2378,18000.0
2008-05-07 12:15:00,44.17,44.17,44.13,44.14,14800.0,28.2378,28.2378,28.2122,28.2186,14800.0
2008-05-07 12:20:00,44.13,44.17,44.11,44.15,12700.0,28.2122,28.2378,28.1994,28.225,12700.0
2008-05-07 12:25:00,44.14,44.23,44.14,44.23,15000.0,28.2186,28.2761,28.2186,28.2761,15000.0
2008-05-07 12:30:00,44.22,44.29,44.22,44.26,17900.0,28.2697,28.3145,28.2697,28.2953,17900.0
2008-05-07 12:35:00,44.27,44.32,44.25,44.25,18400.0,28.3017,28.3337,28.2889,28.2889,18400.0
2008-05-07 12:40:00,44.25,44.25,44.21,44.25,15000.0,28.2889,28.2889,28.2634,28.2889,15000.0
2008-05-07 12:45:00,44.25,44.31,44.23,44.31,22100.0,28.2889,28.3273,28.2761,28.3273,22100.0
2008-05-07 12:50:00,44.3,44.35,44.27,44.32,16300.0,28.3209,28.3529,28.3017,28.3337,16300.0
2008-05-07 12:55:00,44.32,44.34,44.31,44.34,6500.0,28.3337,28.3465,28.3273,28.3465,6500.0
2008-05-07 13:00:00,44.34,44.35,44.2,44.29,33400.0,28.3465,28.3529,28.257,28.3145,33400.0
2008-05-07 13:05:00,44.31,44.47,44.3,44.36,132500.0,28.3273,28.4296,28.3209,28.3592,132500.0
2008-05-07 13:10:00,44.34,44.38,44.31,44.32,26600.0,28.3465,28.372,28.3273,28.3337,26600.0
2008-05-07 13:15:00,44.33,44.4,44.31,44.33,43800.0,28.3401,28.3848,28.3273,28.3401,43800.0
2008-05-07 13:20:00,44.34,44.36,44.31,44.34,13400.0,28.3465,28.3592,28.3273,28.3465,13400.0
2008-05-07 13:25:00,44.34,44.45,44.34,44.35,23400.0,28.3465,28.4168,28.3465,28.3529,23400.0
2008-05-07 13:30:00,44.34,44.4,44.32,44.4,15000.0,28.3465,28.3848,28.3337,28.3848,15000.0
2008-05-07 13:35:00,44.39,44.39,44.32,44.35,17500.0,28.3784,28.3784,28.3337,28.3529,17500.0
2008-05-07 13:40:00,44.35,44.39,44.25,44.26,24700.0,28.3529,28.3784,28.2889,28.2953,24700.0
2008-05-07 13:45:00,44.28,44.29,44.23,44.26,26500.0,28.3081,28.3145,28.2761,28.2953,26500.0
2008-05-07 13:50:00,44.26,44.27,44.22,44.23,17600.0,28.2953,28.3017,28.2697,28.2761,17600.0
2008-05-07 13:55:00,44.23,44.35,44.22,44.35,62800.0,28.2761,28.3529,28.2697,28.3529,62800.0
2008-05-07 14:00:00,44.33,44.35,44.33,44.33,31300.0,28.3401,28.3529,28.3401,28.3401,31300.0
2008-05-07 14:05:00,44.33,44.43,44.33,44.43,29800.0,28.3401,28.404,28.3401,28.404,29800.0
2008-05-07 14:10:00,44.41,44.42,44.37,44.4,20800.0,28.3912,28.3976,28.3656,28.3848,20800.0
2008-05-07 14:15:00,44.4,44.41,44.32,44.37,26600.0,28.3848,28.3912,28.3337,28.3656,26600.0
2008-05-07 14:20:00,44.36,44.39,44.18,44.19,30500.0,28.3592,28.3784,28.2442,28.2506,30500.0
2008-05-07 14:25:00,44.18,44.21,44.06,44.06,39100.0,28.2442,28.2634,28.1675,28.1675,39100.0
2008-05-07 14:30:00,44.06,44.06,44.0,44.05,39300.0,28.1675,28.1675,28.1291,28.1611,39300.0
2008-05-07 14:35:00,44.05,44.05,43.92,43.93,48300.0,28.1611,28.1611,28.078,28.0843,48300.0
2008-05-07 14:40:00,43.93,43.93,43.89,43.9,35500.0,28.0843,28.0843,28.0588,28.0652,35500.0
2008-05-07 14:45:00,43.9,43.91,43.8,43.89,49300.0,28.0652,28.0716,28.0012,28.0588,49300.0
2008-05-07 14:50:00,43.9,43.98,43.9,43.96,28000.0,28.0652,28.1163,28.0652,28.1035,28000.0
2008-05-07 14:55:00,43.98,43.98,43.92,43.97,17600.0,28.1163,28.1163,28.078,28.1099,17600.0
2008-05-07 15:00:00,43.97,43.98,43.9,43.93,25000.0,28.1099,28.1163,28.0652,28.0843,25000.0
2008-05-07 15:05:00,43.92,43.96,43.86,43.89,44100.0,28.078,28.1035,28.0396,28.0588,44100.0
2008-05-07 15:10:00,43.9,43.97,43.86,43.95,36200.0,28.0652,28.1099,28.0396,28.0971,36200.0
2008-05-07 15:15:00,43.95,43.99,43.91,43.91,40500.0,28.0971,28.1227,28.0716,28.0716,40500.0
2008-05-07 15:20:00,43.93,43.94,43.81,43.81,60400.0,28.0843,28.0907,28.0076,28.0076,60400.0
2008-05-07 15:25:00,43.81,43.84,43.65,43.75,84900.0,28.0076,28.0268,27.9053,27.9693,84900.0
2008-05-07 15:30:00,43.76,43.85,43.68,43.77,106300.0,27.9757,28.0332,27.9245,27.9821,106300.0
2008-05-07 15:35:00,43.78,43.8,43.69,43.74,73500.0,27.9885,28.0012,27.9309,27.9629,73500.0
2008-05-07 15:40:00,43.73,43.8,43.69,43.8,122200.0,27.9565,28.0012,27.9309,28.0012,122200.0
2008-05-07 15:45:00,43.8,43.93,43.8,43.88,102900.0,28.0012,28.0843,28.0012,28.0524,102900.0
2008-05-07 15:50:00,43.88,43.89,43.65,43.65,195200.0,28.0524,28.0588,27.9053,27.9053,195200.0
2008-05-07 15:55:00,43.64,43.77,43.59,43.71,280700.0,27.899,27.9821,27.867,27.9437,280700.0
2008-05-08 09:30:00,43.98,44.6,43.73,44.29,92300.0,28.1163,28.5127,27.9565,28.3145,92300.0
2008-05-08 09:35:00,44.21,44.49,44.1,44.36,52400.0,28.2634,28.4424,28.193,28.3592,52400.0
2008-05-08 09:40:00,44.36,44.45,44.25,44.45,47800.0,28.3592,28.4168,28.2889,28.4168,47800.0
2008-05-08 09:45:00,44.45,44.45,44.32,44.38,44800.0,28.4168,28.4168,28.3337,28.372,44800.0
2008-05-08 09:50:00,44.36,44.45,44.28,44.29,32400.0,28.3592,28.4168,28.3081,28.3145,32400.0
2008-05-08 09:55:00,44.3,44.31,44.07,44.17,43600.0,28.3209,28.3273,28.1739,28.2378,43600.0
2008-05-08 10:00:00,44.17,44.23,44.1,44.22,46700.0,28.2378,28.2761,28.193,28.2697,46700.0
2008-05-08 10:05:00,44.21,44.3,44.18,44.25,44400.0,28.2634,28.3209,28.2442,28.2889,44400.0
2008-05-08 10:10:00,44.24,44.28,44.16,44.2,121100.0,28.2825,28.3081,28.2314,28.257,121100.0
2008-05-08 10:15:00,44.19,44.2,44.14,44.2,39900.0,28.2506,28.257,28.2186,28.257,39900.0
2008-05-08 10:20:00,44.19,44.21,44.17,44.19,37300.0,28.2506,28.2634,28.2378,28.2506,37300.0
2008-05-08 10:25:00,44.2,44.24,44.17,44.24,49000.0,28.257,28.2825,28.2378,28.2825,49000.0
2008-05-08 10:30:00,44.25,44.36,44.15,44.18,168700.0,28.2889,28.3592,28.225,28.2442,168700.0
2008-05-08 10:35:00,44.19,44.2,44.01,44.11,39500.0,28.2506,28.257,28.1355,28.1994,39500.0
2008-05-08 10:40:00,44.12,44.2,44.12,44.2,18300.0,28.2058,28.257,28.2058,28.257,18300.0
2008-05-08 10:45:00,44.2,44.27,44.19,44.24,57900.0,28.257,28.3017,28.2506,28.2825,57900.0
2008-05-08 10:50:00,44.25,44.41,44.23,44.36,55100.0,28.2889,28.3912,28.2761,28.3592,55100.0
2008-05-08 10:55:00,44.36,44.38,44.27,44.29,34300.0,28.3592,28.372,28.3017,28.3145,34300.0
2008-05-08 11:00:00,44.29,44.32,44.28,44.31,64900.0,28.3145,28.3337,28.3081,28.3273,64900.0
2008-05-08 11:05:00,44.31,44.42,44.3,44.42,38200.0,28.3273,28.3976,28.3209,28.3976,38200.0
2008-05-08 11:10:00,44.41,44.43,44.26,44.31,52100.0,28.3912,28.404,28.2953,28.3273,52100.0
2008-05-08 11:15:00,44.31,44.32,44.26,44.28,27100.0,28.3273,28.3337,28.2953,28.3081,27100.0
2008-05-08 11:20:00,44.29,44.36,44.26,44.3,36100.0,28.3145,28.3592,28.2953,28.3209,36100.0
2008-05-08 11:25:00,44.29,44.35,44.26,44.33,60800.0,28.3145,28.3529,28.2953,28.3401,60800.0
2008-05-08 11:30:00,44.33,44.35,44.27,44.29,72100.0,28.3401,28.3529,28.3017,28.3145,72100.0
2008-05-08 11:35:00,44.29,44.4,44.29,44.35,42900.0,28.3145,28.3848,28.3145,28.3529,42900.0
2008-05-08 11:40:00,44.36,44.43,44.36,44.37,44800.0,28.3592,28.404,28.3592,28.3656,44800.0
2008-05-08 11:45:00,44.36,44.36,44.33,44.34,32700.0,28.3592,28.3592,28.3401,28.3465,32700.0
2008-05-08 11:50:00,44.35,44.45,44.35,44.4,52400.0,28.3529,28.4168,28.3529,28.3848,52400.0
2008-05-08 11:55:00,44.4,44.45,44.4,44.41,27500.0,28.3848,28.4168,28.3848,28.3912,27500.0
2008-05-08 12:00:00,44.41,44.45,44.39,44.4,110400.0,28.3912,28.4168,28.3784,28.3848,110400.0
2008-05-08 12:05:00,44.41,44.43,44.38,44.43,31000.0,28.3912,28.404,28.372,28.404,31000.0
2008-05-08 12:10:00,44.42,44.43,44.26,44.27,122300.0,28.3976,28.404,28.2953,28.3017,122300.0
2008-05-08 12:15:00,44.27,44.34,44.26,44.33,29400.0,28.3017,28.3465,28.2953,28.3401,29400.0
2008-05-08 12:20:00,44.33,44.33,44.26,44.28,19500.0,28.3401,28.3401,28.2953,28.3081,19500.0
2008-05-08 12:25:00,44.27,44.31,44.26,44.28,23000.0,28.3017,28.3273,28.2953,28.3081,23000.0
2008-05-08 12:30:00,44.27,44.3,44.25,44.27,38400.0,28.3017,28.3209,28.2889,28.3017,38400.0
2008-05-08 12:35:00,44.27,44.27,44.18,44.19,15900.0,28.3017,28.3017,28.2442,28.2506,15900.0
2008-05-08 12:40:00,44.19,44.19,44.15,44.18,12000.0,28.2506,28.2506,28.225,28.2442,12000.0
2008-05-08 12:45:00,44.17,44.21,44.15,44.19,21200.0,28.2378,28.2634,28.225,28.2506,21200.0
2008-05-08 12:50:00,44.19,44.26,44.18,44.25,13700.0,28.2506,28.2953,28.2442,28.2889,13700.0
2008-05-08 12:55:00,44.25,44.25,44.18,44.22,15900.0,28.2889,28.2889,28.2442,28.2697,15900.0
2008-05-08 13:00:00,44.22,44.25,44.21,44.21,12600.0,28.2697,28.2889,28.2634,28.2634,12600.0
2008-05-08 13:05:00,44.21,44.26,44.2,44.22,13100.0,28.2634,28.2953,28.257,28.2697,13100.0
2008-05-08 13:10:00,44.23,44.23,44.15,44.16,12800.0,28.2761,28.2761,28.225,28.2314,12800.0
2008-05-08 13:15:00,44.17,44.19,44.12,44.14,29000.0,28.2378,28.2506,28.2058,28.2186,29000.0
2008-05-08 13:20:00,44.14,44.3,44.14,44.28,20300.0,28.2186,28.3209,28.2186,28.3081,20300.0
2008-05-08 13:25:00,44.28,44.29,44.24,44.27,41100.0,28.3081,28.3145,28.2825,28.3017,41100.0
2008-05-08 13:30:00,44.27,44.28,44.2,44.23,26300.0,28.3017,28.3081,28.257,28.2761,26300.0
2008-05-08 13:35:00,44.23,44.26,44.2,44.24,20300.0,28.2761,28.2953,28.257,28.2825,20300.0
2008-05-08 13:40:00,44.24,44.36,44.24,44.36,77300.0,28.2825,28.3592,28.2825,28.3592,77300.0
2008-05-08 13:45:00,44.36,44.42,44.33,44.33,23200.0,28.3592,28.3976,28.3401,28.3401,23200.0
2008-05-08 13:50:00,44.33,44.48,44.33,44.45,36800.0,28.3401,28.436,28.3401,28.4168,36800.0
2008-05-08 13:55:00,44.47,44.54,44.46,44.53,33000.0,28.4296,28.4743,28.4232,28.4679,33000.0
2008-05-08 14:00:00,44.53,44.54,44.47,44.48,21600.0,28.4679,28.4743,28.4296,28.436,21600.0
2008-05-08 14:05:00,44.48,44.49,44.41,44.41,44100.0,28.436,28.4424,28.3912,28.3912,44100.0
2008-05-08 14:10:00,44.4,44.45,44.4,44.4,16600.0,28.3848,28.4168,28.3848,28.3848,16600.0
2008-05-08 14:15:00,44.4,44.44,44.39,44.41,63700.0,28.3848,28.4104,28.3784,28.3912,63700.0
2008-05-08 14:20:00,44.41,44.52,44.4,44.51,46400.0,28.3912,28.4615,28.3848,28.4551,46400.0
2008-05-08 14:25:00,44.51,44.51,44.42,44.48,28300.0,28.4551,28.4551,28.3976,28.436,28300.0
2008-05-08 14:30:00,44.46,44.48,44.42,44.47,14600.0,28.4232,28.436,28.3976,28.4296,14600.0
2008-05-08 14:35:00,44.47,44.49,44.45,44.47,15700.0,28.4296,28.4424,28.4168,28.4296,15700.0
2008-05-08 14:40:00,44.46,44.47,44.4,44.41,22600.0,28.4232,28.4296,28.3848,28.3912,22600.0
2008-05-08 14:45:00,44.42,44.48,44.41,44.45,31900.0,28.3976,28.436,28.3912,28.4168,31900.0
2008-05-08 14:50:00,44.45,44.48,44.4,44.41,29500.0,28.4168,28.436,28.3848,28.3912,29500.0
2008-05-08 14:55:00,44.41,44.43,44.4,44.42,63200.0,28.3912,28.404,28.3848,28.3976,63200.0
2008-05-08 15:00:00,44.43,44.47,44.41,44.43,35200.0,28.404,28.4296,28.3912,28.404,35200.0
2008-05-08 15:05:00,44.43,44.48,44.41,44.46,20200.0,28.404,28.436,28.3912,28.4232,20200.0
2008-05-08 15:10:00,44.45,44.45,44.4,44.4,54700.0,28.4168,28.4168,28.3848,28.3848,54700.0
2008-05-08 15:15:00,44.4,44.48,44.38,44.47,68500.0,28.3848,28.436,28.372,28.4296,68500.0
2008-05-08 15:20:00,44.46,44.48,44.4,44.48,40600.0,28.4232,28.436,28.3848,28.436,40600.0
2008-05-08 15:25:00,44.47,44.51,44.45,44.49,70200.0,28.4296,28.4551,28.4168,28.4424,70200.0
2008-05-08 15:30:00,44.49,44.56,44.46,44.49,67500.0,28.4424,28.4871,28.4232,28.4424,67500.0
2008-05-08 15:35:00,44.5,44.58,44.48,44.57,64100.0,28.4487,28.4999,28.436,28.4935,64100.0
2008-05-08 15:40:00,44.56,44.56,44.41,44.47,56800.0,28.4871,28.4871,28.3912,28.4296,56800.0
2008-05-08 15:45:00,44.46,44.51,44.44,44.46,65700.0,28.4232,28.4551,28.4104,28.4232,65700.0
2008-05-08 15:50:00,44.46,44.49,44.42,44.47,85400.0,28.4232,28.4424,28.3976,28.4296,85400.0
2008-05-08 15:55:00,44.47,44.54,44.41,44.51,124300.0,28.4296,28.4743,28.3912,28.4551,124300.0
2008-05-09 09:30:00,44.02,44.13,44.02,44.05,66600.0,28.1419,28.2122,28.1419,28.1611,66600.0
2008-05-09 09:35:00,44.05,44.1,43.9,44.0,81300.0,28.1611,28.193,28.0652,28.1291,81300.0
2008-05-09 09:40:00,43.98,43.99,43.72,43.8,75400.0,28.1163,28.1227,27.9501,28.0012,75400.0
2008-05-09 09:45:00,43.81,43.82,43.66,43.7,48500.0,28.0076,28.014,27.9117,27.9373,48500.0
2008-05-09 09:50:00,43.68,43.71,43.4,43.41,149100.0,27.9245,27.9437,27.7455,27.7519,149100.0
2008-05-09 09:55:00,43.42,43.48,43.39,43.39,54500.0,27.7583,27.7967,27.7391,27.7391,54500.0
2008-05-09 10:00:00,43.39,43.39,42.95,42.96,187000.0,27.7391,27.7391,27.4578,27.4642,187000.0
2008-05-09 10:05:00,42.98,43.01,42.96,42.98,155800.0,27.477,27.4962,27.4642,27.477,155800.0
2008-05-09 10:10:00,42.98,43.01,42.85,42.92,183200.0,27.477,27.4962,27.3939,27.4387,183200.0
2008-05-09 10:15:00,42.9,42.95,42.34,42.5,358600.0,27.4259,27.4578,27.0679,27.1702,358600.0
2008-05-09 10:20:00,42.5,42.55,42.17,42.37,280600.0,27.1702,27.2021,26.9592,27.087,280600.0
2008-05-09 10:25:00,42.37,42.52,42.28,42.37,143500.0,27.087,27.1829,27.0295,27.087,143500.0
2008-05-09 10:30:00,42.37,42.47,42.27,42.43,127600.0,27.087,27.151,27.0231,27.1254,127600.0
2008-05-09 10:35:00,42.43,42.54,42.37,42.49,116000.0,27.1254,27.1957,27.087,27.1638,116000.0
2008-05-09 10:40:00,42.48,42.62,42.43,42.54,112000.0,27.1574,27.2469,27.1254,27.1957,112000.0
2008-05-09 10:45:00,42.54,42.66,42.54,42.63,85300.0,27.1957,27.2724,27.1957,27.2533,85300.0
2008-05-09 10:50:00,42.63,42.74,42.57,42.63,100600.0,27.2533,27.3236,27.2149,27.2533,100600.0
2008-05-09 10:55:00,42.62,42.77,42.61,42.66,79400.0,27.2469,27.3428,27.2405,27.2724,79400.0
2008-05-09 11:00:00,42.65,42.68,42.41,42.44,132100.0,27.266,27.2852,27.1126,27.1318,132100.0
2008-05-09 11:05:00,42.45,42.51,42.42,42.48,57900.0,27.1382,27.1765,27.119,27.1574,57900.0
2008-05-09 11:10:00,42.48,42.48,42.4,42.4,32300.0,27.1574,27.1574,27.1062,27.1062,32300.0
2008-05-09 11:15:00,42.4,42.66,42.32,42.59,72300.0,27.1062,27.2724,27.0551,27.2277,72300.0
2008-05-09 11:20:00,42.57,42.6,42.38,42.5,105600.0,27.2149,27.2341,27.0934,27.1702,105600.0
2008-05-09 11:25:00,42.5,42.58,42.44,42.47,79500.0,27.1702,27.2213,27.1318,27.151,79500.0
2008-05-09 11:30:00,42.45,42.53,42.45,42.49,43800.0,27.1382,27.1893,27.1382,27.1638,43800.0
2008-05-09 11:35:00,42.48,42.62,42.45,42.56,66200.0,27.1574,27.2469,27.1382,27.2085,66200.0
2008-05-09 11:40:00,42.57,42.6,42.5,42.55,26100.0,27.2149,27.2341,27.1702,27.2021,26100.0
2008-05-09 11:45:00,42.55,42.66,42.55,42.65,27900.0,27.2021,27.2724,27.2021,27.266,27900.0
2008-05-09 11:50:00,42.66,42.8,42.66,42.76,60000.0,27.2724,27.3619,27.2724,27.3364,60000.0
2008-05-09 11:55:00,42.76,42.78,42.68,42.74,42400.0,27.3364,27.3492,27.2852,27.3236,42400.0
2008-05-09 12:00:00,42.75,42.84,42.5,42.52,80700.0,27.33,27.3875,27.1702,27.1829,80700.0
2008-05-09 12:05:00,42.53,42.63,42.52,42.52,50200.0,27.1893,27.2533,27.1829,27.1829,50200.0
2008-05-09 12:10:00,42.53,42.6,42.5,42.57,68400.0,27.1893,27.2341,27.1702,27.2149,68400.0
2008-05-09 12:15:00,42.58,42.59,42.54,42.55,27900.0,27.2213,27.2277,27.1957,27.2021,27900.0
2008-05-09 12:20:00,42.56,42.56,42.51,42.53,28000.0,27.2085,27.2085,27.1765,27.1893,28000.0
2008-05-09 12:25:00,42.51,42.58,42.46,42.55,197600.0,27.1765,27.2213,27.1446,27.2021,197600.0
2008-05-09 12:30:00,42.56,42.58,42.5,42.51,62200.0,27.2085,27.2213,27.1702,27.1765,62200.0
2008-05-09 12:35:00,42.5,42.55,42.5,42.55,83200.0,27.1702,27.2021,27.1702,27.2021,83200.0
2008-05-09 12:40:00,42.55,42.55,42.5,42.53,14200.0,27.2021,27.2021,27.1702,27.1893,14200.0
2008-05-09 12:45:00,42.54,42.55,42.5,42.52,20500.0,27.1957,27.2021,27.1702,27.1829,20500.0
2008-05-09 12:50:00,42.53,42.55,42.52,42.54,13800.0,27.1893,27.2021,27.1829,27.1957,13800.0
2008-05-09 12:55:00,42.54,42.55,42.52,42.54,16100.0,27.1957,27.2021,27.1829,27.1957,16100.0
2008-05-09 13:00:00,42.54,42.55,42.5,42.54,61000.0,27.1957,27.2021,27.1702,27.1957,61000.0
2008-05-09 13:05:00,42.55,42.58,42.51,42.53,43300.0,27.2021,27.2213,27.1765,27.1893,43300.0
2008-05-09 13:10:00,42.53,42.57,42.53,42.56,12300.0,27.1893,27.2149,27.1893,27.2085,12300.0
2008-05-09 13:15:00,42.56,42.62,42.5,42.62,47500.0,27.2085,27.2469,27.1702,27.2469,47500.0
2008-05-09 13:20:00,42.62,42.73,42.62,42.73,64600.0,27.2469,27.3172,27.2469,27.3172,64600.0
2008-05-09 13:25:00,42.74,42.78,42.7,42.72,30000.0,27.3236,27.3492,27.298,27.3108,30000.0
2008-05-09 13:30:00,42.72,42.72,42.55,42.65,32600.0,27.3108,27.3108,27.2021,27.266,32600.0
2008-05-09 13:35:00,42.66,42.75,42.66,42.66,35800.0,27.2724,27.33,27.2724,27.2724,35800.0
2008-05-09 13:40:00,42.67,42.7,42.59,42.65,57700.0,27.2788,27.298,27.2277,27.266,57700.0
2008-05-09 13:45:00,42.66,42.7,42.65,42.68,21400.0,27.2724,27.298,27.266,27.2852,21400.0
2008-05-09 13:50:00,42.69,42.69,42.55,42.58,38000.0,27.2916,27.2916,27.2021,27.2213,38000.0
2008-05-09 13:55:00,42.59,42.67,42.59,42.61,29800.0,27.2277,27.2788,27.2277,27.2405,29800.0
2008-05-09 14:00:00,42.61,42.66,42.58,42.65,42200.0,27.2405,27.2724,27.2213,27.266,42200.0
2008-05-09 14:05:00,42.65,42.65,42.59,42.61,33900.0,27.266,27.266,27.2277,27.2405,33900.0
2008-05-09 14:10:00,42.62,42.63,42.55,42.59,39000.0,27.2469,27.2533,27.2021,27.2277,39000.0
2008-05-09 14:15:00,42.58,42.63,42.53,42.57,57500.0,27.2213,27.2533,27.1893,27.2149,57500.0
2008-05-09 14:20:00,42.57,42.58,42.5,42.55,45600.0,27.2149,27.2213,27.1702,27.2021,45600.0
2008-05-09 14:25:00,42.54,42.59,42.51,42.52,30000.0,27.1957,27.2277,27.1765,27.1829,30000.0
2008-05-09 14:30:00,42.52,42.55,42.5,42.53,35000.0,27.1829,27.2021,27.1702,27.1893,35000.0
2008-05-09 14:35:00,42.53,42.59,42.52,42.58,34300.0,27.1893,27.2277,27.1829,27.2213,34300.0
2008-05-09 14:40:00,42.58,42.6,42.55,42.58,24200.0,27.2213,27.2341,27.2021,27.2213,24200.0
2008-05-09 14:45:00,42.58,42.63,42.57,42.6,39200.0,27.2213,27.2533,27.2149,27.2341,39200.0
2008-05-09 14:50:00,42.62,42.66,42.54,42.65,52200.0,27.2469,27.2724,27.1957,27.266,52200.0
2008-05-09 14:55:00,42.65,42.7,42.64,42.68,38200.0,27.266,27.298,27.2597,27.2852,38200.0
2008-05-09 15:00:00,42.68,42.73,42.62,42.69,72700.0,27.2852,27.3172,27.2469,27.2916,72700.0
2008-05-09 15:05:00,42.69,42.72,42.66,42.69,53100.0,27.2916,27.3108,27.2724,27.2916,53100.0
2008-05-09 15:10:00,42.69,42.7,42.63,42.68,51000.0,27.2916,27.298,27.2533,27.2852,51000.0
2008-05-09 15:15:00,42.69,42.73,42.64,42.73,80800.0,27.2916,27.3172,27.2597,27.3172,80800.0
2008-05-09 15:20:00,42.73,42.77,42.65,42.77,75700.0,27.3172,27.3428,27.266,27.3428,75700.0
2008-05-09 15:25:00,42.77,42.85,42.77,42.78,107800.0,27.3428,27.3939,27.3428,27.3492,107800.0
2008-05-09 15:30:00,42.77,42.8,42.69,42.7,138600.0,27.3428,27.3619,27.2916,27.298,138600.0
2008-05-09 15:35:00,42.7,42.71,42.61,42.71,116900.0,27.298,27.3044,27.2405,27.3044,116900.0
2008-05-09 15:40:00,42.71,42.78,42.7,42.75,93200.0,27.3044,27.3492,27.298,27.33,93200.0
2008-05-09 15:45:00,42.74,42.74,42.58,42.61,96400.0,27.3236,27.3236,27.2213,27.2405,96400.0
2008-05-09 15:50:00,42.6,42.62,42.57,42.6,215400.0,27.2341,27.2469,27.2149,27.2341,215400.0
2008-05-09 15:55:00,42.59,42.68,42.58,42.62,200800.0,27.2277,27.2852,27.2213,27.2469,200800.0
2008-05-12 09:30:00,42.88,43.01,42.76,42.92,90500.0,27.4131,27.4962,27.3364,27.4387,90500.0
2008-05-12 09:35:00,42.91,42.94,42.78,42.86,64000.0,27.4323,27.4514,27.3492,27.4003,64000.0
2008-05-12 09:40:00,42.85,42.86,42.68,42.8,43900.0,27.3939,27.4003,27.2852,27.3619,43900.0
2008-05-12 09:45:00,42.77,42.8,42.68,42.79,52800.0,27.3428,27.3619,27.2852,27.3555,52800.0
2008-05-12 09:50:00,42.77,42.9,42.76,42.9,32600.0,27.3428,27.4259,27.3364,27.4259,32600.0
2008-05-12 09:55:00,42.91,42.92,42.75,42.75,32200.0,27.4323,27.4387,27.33,27.33,32200.0
2008-05-12 10:00:00,42.75,42.88,42.71,42.87,38200.0,27.33,27.4131,27.3044,27.4067,38200.0
2008-05-12 10:05:00,42.87,42.92,42.75,42.87,28700.0,27.4067,27.4387,27.33,27.4067,28700.0
2008-05-12 10:10:00,42.87,42.88,42.81,42.81,19700.0,27.4067,27.4131,27.3683,27.3683,19700.0
2008-05-12 10:15:00,42.82,42.95,42.81,42.88,42700.0,27.3747,27.4578,27.3683,27.4131,42700.0
2008-05-12 10:20:00,42.87,43.09,42.87,43.09,52700.0,27.4067,27.5473,27.4067,27.5473,52700.0
2008-05-12 10:25:00,43.07,43.25,43.07,43.14,73700.0,27.5346,27.6496,27.5346,27.5793,73700.0
2008-05-12 10:30:00,43.14,43.15,43.12,43.15,27500.0,27.5793,27.5857,27.5665,27.5857,27500.0
2008-05-12 10:35:00,43.15,43.22,43.11,43.22,37200.0,27.5857,27.6304,27.5601,27.6304,37200.0
2008-05-12 10:40:00,43.22,43.36,43.22,43.34,42600.0,27.6304,27.7199,27.6304,27.7072,42600.0
2008-05-12 10:45:00,43.34,43.47,43.33,43.45,52400.0,27.7072,27.7903,27.7008,27.7775,52400.0
2008-05-12 10:50:00,43.45,43.48,43.41,43.41,46300.0,27.7775,27.7967,27.7519,27.7519,46300.0
2008-05-12 10:55:00,43.41,43.47,43.37,43.46,28400.0,27.7519,27.7903,27.7263,27.7839,28400.0
2008-05-12 11:00:00,43.46,43.47,43.35,43.37,95700.0,27.7839,27.7903,27.7136,27.7263,95700.0
2008-05-12 11:05:00,43.37,43.37,43.21,43.25,48300.0,27.7263,27.7263,27.6241,27.6496,48300.0
2008-05-12 11:10:00,43.26,43.31,43.24,43.3,17200.0,27.656,27.688,27.6432,27.6816,17200.0
2008-05-12 11:15:00,43.31,43.35,43.21,43.21,41000.0,27.688,27.7136,27.6241,27.6241,41000.0
2008-05-12 11:20:00,43.2,43.3,43.17,43.24,22900.0,27.6177,27.6816,27.5985,27.6432,22900.0
2008-05-12 11:25:00,43.24,43.25,43.2,43.25,20700.0,27.6432,27.6496,27.6177,27.6496,20700.0
2008-05-12 11:30:00,43.24,43.24,43.14,43.14,22700.0,27.6432,27.6432,27.5793,27.5793,22700.0
2008-05-12 11:35:00,43.14,43.19,43.13,43.17,16100.0,27.5793,27.6113,27.5729,27.5985,16100.0
2008-05-12 11:40:00,43.17,43.2,43.1,43.1,24900.0,27.5985,27.6177,27.5537,27.5537,24900.0
2008-05-12 11:45:00,43.11,43.14,43.1,43.11,15500.0,27.5601,27.5793,27.5537,27.5601,15500.0
2008-05-12 11:50:00,43.1,43.12,43.08,43.09,25100.0,27.5537,27.5665,27.5409,27.5473,25100.0
2008-05-12 11:55:00,43.1,43.14,43.08,43.14,12600.0,27.5537,27.5793,27.5409,27.5793,12600.0
2008-05-12 12:00:00,43.14,43.26,43.13,43.25,16000.0,27.5793,27.656,27.5729,27.6496,16000.0
2008-05-12 12:05:00,43.25,43.28,43.23,43.24,22000.0,27.6496,27.6688,27.6368,27.6432,22000.0
2008-05-12 12:10:00,43.25,43.26,43.23,43.25,17400.0,27.6496,27.656,27.6368,27.6496,17400.0
2008-05-12 12:15:00,43.26,43.26,43.24,43.25,20100.0,27.656,27.656,27.6432,27.6496,20100.0
2008-05-12 12:20:00,43.24,43.24,43.22,43.22,15300.0,27.6432,27.6432,27.6304,27.6304,15300.0
2008-05-12 12:25:00,43.22,43.23,43.2,43.2,17500.0,27.6304,27.6368,27.6177,27.6177,17500.0
2008-05-12 12:30:00,43.2,43.21,43.12,43.13,31700.0,27.6177,27.6241,27.5665,27.5729,31700.0
2008-05-12 12:35:00,43.12,43.13,43.04,43.05,46300.0,27.5665,27.5729,27.5154,27.5218,46300.0
2008-05-12 12:40:00,43.05,43.08,43.03,43.04,30300.0,27.5218,27.5409,27.509,27.5154,30300.0
2008-05-12 12:45:00,43.05,43.1,43.04,43.09,62300.0,27.5218,27.5537,27.5154,27.5473,62300.0
2008-05-12 12:50:00,43.07,43.08,43.03,43.07,41400.0,27.5346,27.5409,27.509,27.5346,41400.0
2008-05-12 12:55:00,43.06,43.1,43.05,43.07,39900.0,27.5282,27.5537,27.5218,27.5346,39900.0
2008-05-12 13:00:00,43.06,43.08,43.05,43.05,10400.0,27.5282,27.5409,27.5218,27.5218,10400.0
2008-05-12 13:05:00,43.05,43.05,42.98,43.0,15300.0,27.5218,27.5218,27.477,27.4898,15300.0
2008-05-12 13:10:00,43.01,43.04,43.0,43.04,8600.0,27.4962,27.5154,27.4898,27.5154,8600.0
2008-05-12 13:15:00,43.04,43.1,43.04,43.1,33300.0,27.5154,27.5537,27.5154,27.5537,33300.0
2008-05-12 13:20:00,43.09,43.09,43.08,43.09,9300.0,27.5473,27.5473,27.5409,27.5473,9300.0
2008-05-12 13:25:00,43.09,43.1,43.06,43.08,16400.0,27.5473,27.5537,27.5282,27.5409,16400.0
2008-05-12 13:30:00,43.08,43.09,43.05,43.09,12500.0,27.5409,27.5473,27.5218,27.5473,12500.0
2008-05-12 13:35:00,43.09,43.1,43.06,43.08,11700.0,27.5473,27.5537,27.5282,27.5409,11700.0
2008-05-12 13:40:00,43.06,43.08,43.05,43.07,11800.0,27.5282,27.5409,27.5218,27.5346,11800.0
2008-05-12 13:45:00,43.07,43.08,43.06,43.07,8300.0,27.5346,27.5409,27.5282,27.5346,8300.0
2008-05-12 13:50:00,43.07,43.09,43.05,43.06,9400.0,27.5346,27.5473,27.5218,27.5282,9400.0
2008-05-12 13:55:00,43.06,43.09,43.06,43.08,10900.0,27.5282,27.5473,27.5282,27.5409,10900.0
2008-05-12 14:00:00,43.09,43.1,43.07,43.09,18800.0,27.5473,27.5537,27.5346,27.5473,18800.0
2008-05-12 14:05:00,43.1,43.1,43.08,43.09,15100.0,27.5537,27.5537,27.5409,27.5473,15100.0
2008-05-12 14:10:00,43.09,43.18,43.08,43.12,82100.0,27.5473,27.6049,27.5409,27.5665,82100.0
2008-05-12 14:15:00,43.11,43.18,43.08,43.14,25500.0,27.5601,27.6049,27.5409,27.5793,25500.0
2008-05-12 14:20:00,43.13,43.18,43.13,43.17,10700.0,27.5729,27.6049,27.5729,27.5985,10700.0
2008-05-12 14:25:00,43.18,43.21,43.16,43.19,85000.0,27.6049,27.6241,27.5921,27.6113,85000.0
2008-05-12 14:30:00,43.19,43.24,43.17,43.23,16400.0,27.6113,27.6432,27.5985,27.6368,16400.0
2008-05-12 14:35:00,43.23,43.28,43.22,43.22,19300.0,27.6368,27.6688,27.6304,27.6304,19300.0
2008-05-12 14:40:00,43.22,43.25,43.22,43.24,10400.0,27.6304,27.6496,27.6304,27.6432,10400.0
2008-05-12 14:45:00,43.25,43.26,43.21,43.25,24300.0,27.6496,27.656,27.6241,27.6496,24300.0
2008-05-12 14:50:00,43.25,43.26,43.22,43.24,21200.0,27.6496,27.656,27.6304,27.6432,21200.0
2008-05-12 14:55:00,43.25,43.25,43.21,43.22,14500.0,27.6496,27.6496,27.6241,27.6304,14500.0
2008-05-12 15:00:00,43.22,43.26,43.18,43.24,22700.0,27.6304,27.656,27.6049,27.6432,22700.0
2008-05-12 15:05:00,43.24,43.26,43.19,43.22,22100.0,27.6432,27.656,27.6113,27.6304,22100.0
2008-05-12 15:10:00,43.21,43.21,43.17,43.17,18300.0,27.6241,27.6241,27.5985,27.5985,18300.0
2008-05-12 15:15:00,43.18,43.25,43.17,43.24,14100.0,27.6049,27.6496,27.5985,27.6432,14100.0
2008-05-12 15:20:00,43.25,43.28,43.21,43.27,46700.0,27.6496,27.6688,27.6241,27.6624,46700.0
2008-05-12 15:25:00,43.28,43.28,43.22,43.26,62600.0,27.6688,27.6688,27.6304,27.656,62600.0
2008-05-12 15:30:00,43.25,43.28,43.23,43.25,60800.0,27.6496,27.6688,27.6368,27.6496,60800.0
2008-05-12 15:35:00,43.25,43.28,43.22,43.26,45400.0,27.6496,27.6688,27.6304,27.656,45400.0
2008-05-12 15:40:00,43.25,43.29,43.2,43.24,66800.0,27.6496,27.6752,27.6177,27.6432,66800.0
2008-05-12 15:45:00,43.24,43.29,43.23,43.26,92200.0,27.6432,27.6752,27.6368,27.656,92200.0
2008-05-12 15:50:00,43.26,43.3,43.18,43.24,102900.0,27.656,27.6816,27.6049,27.6432,102900.0
2008-05-12 15:55:00,43.25,43.27,43.19,43.25,99400.0,27.6496,27.6624,27.6113,27.6496,99400.0
2008-05-13 09:30:00,43.31,43.5,43.23,43.27,89300.0,27.7713,27.8932,27.72,27.7457,89300.0
2008-05-13 09:35:00,43.24,43.32,43.2,43.26,18800.0,27.7264,27.7777,27.7008,27.7393,18800.0
2008-05-13 09:40:00,43.26,43.29,43.11,43.18,27600.0,27.7393,27.7585,27.6431,27.688,27600.0
2008-05-13 09:45:00,43.14,43.15,43.06,43.06,32300.0,27.6623,27.6687,27.611,27.611,32300.0
2008-05-13 09:50:00,43.1,43.2,43.06,43.19,22100.0,27.6367,27.7008,27.611,27.6944,22100.0
2008-05-13 09:55:00,43.2,43.28,43.13,43.17,33200.0,27.7008,27.7521,27.6559,27.6816,33200.0
2008-05-13 10:00:00,43.18,43.24,43.08,43.09,38500.0,27.688,27.7264,27.6238,27.6303,38500.0
2008-05-13 10:05:00,43.08,43.17,43.04,43.12,105500.0,27.6238,27.6816,27.5982,27.6495,105500.0
2008-05-13 10:10:00,43.14,43.17,43.0,43.0,52600.0,27.6623,27.6816,27.5725,27.5725,52600.0
2008-05-13 10:15:00,43.01,43.18,43.0,43.17,38200.0,27.579,27.688,27.5725,27.6816,38200.0
2008-05-13 10:20:00,43.17,43.29,43.15,43.29,28600.0,27.6816,27.7585,27.6687,27.7585,28600.0
2008-05-13 10:25:00,43.28,43.33,43.22,43.22,49600.0,27.7521,27.7841,27.7136,27.7136,49600.0
2008-05-13 10:30:00,43.23,43.35,43.22,43.34,26900.0,27.72,27.797,27.7136,27.7906,26900.0
2008-05-13 10:35:00,43.35,43.37,43.32,43.33,75400.0,27.797,27.8098,27.7777,27.7841,75400.0
2008-05-13 10:40:00,43.33,43.34,43.24,43.25,47100.0,27.7841,27.7906,27.7264,27.7329,47100.0
2008-05-13 10:45:00,43.24,43.25,43.11,43.15,96700.0,27.7264,27.7329,27.6431,27.6687,96700.0
2008-05-13 10:50:00,43.14,43.22,43.14,43.18,30500.0,27.6623,27.7136,27.6623,27.688,30500.0
2008-05-13 10:55:00,43.17,43.27,43.16,43.24,36500.0,27.6816,27.7457,27.6751,27.7264,36500.0
2008-05-13 11:00:00,43.24,43.25,43.2,43.24,17200.0,27.7264,27.7329,27.7008,27.7264,17200.0
2008-05-13 11:05:00,43.24,43.28,43.24,43.25,32200.0,27.7264,27.7521,27.7264,27.7329,32200.0
2008-05-13 11:10:00,43.26,43.29,43.22,43.22,203100.0,27.7393,27.7585,27.7136,27.7136,203100.0
2008-05-13 11:15:00,43.21,43.25,43.19,43.21,44400.0,27.7072,27.7329,27.6944,27.7072,44400.0
2008-05-13 11:20:00,43.2,43.26,43.19,43.23,121900.0,27.7008,27.7393,27.6944,27.72,121900.0
2008-05-13 11:25:00,43.23,43.24,43.2,43.2,22000.0,27.72,27.7264,27.7008,27.7008,22000.0
2008-05-13 11:30:00,43.2,43.23,43.16,43.2,36500.0,27.7008,27.72,27.6751,27.7008,36500.0
2008-05-13 11:35:00,43.18,43.2,43.13,43.15,27400.0,27.688,27.7008,27.6559,27.6687,27400.0
2008-05-13 11:40:00,43.15,43.23,43.12,43.21,27800.0,27.6687,27.72,27.6495,27.7072,27800.0
2008-05-13 11:45:00,43.22,43.25,43.21,43.21,55800.0,27.7136,27.7329,27.7072,27.7072,55800.0
2008-05-13 11:50:00,43.22,43.24,43.22,43.23,25000.0,27.7136,27.7264,27.7136,27.72,25000.0
2008-05-13 11:55:00,43.24,43.25,43.22,43.24,25200.0,27.7264,27.7329,27.7136,27.7264,25200.0
2008-05-13 12:00:00,43.24,43.25,43.22,43.24,38100.0,27.7264,27.7329,27.7136,27.7264,38100.0
2008-05-13 12:05:00,43.23,43.25,43.19,43.23,35700.0,27.72,27.7329,27.6944,27.72,35700.0
2008-05-13 12:10:00,43.22,43.22,43.12,43.21,65000.0,27.7136,27.7136,27.6495,27.7072,65000.0
2008-05-13 12:15:00,43.2,43.22,43.17,43.2,93800.0,27.7008,27.7136,27.6816,27.7008,93800.0
2008-05-13 12:20:00,43.21,43.24,43.19,43.23,18800.0,27.7072,27.7264,27.6944,27.72,18800.0
2008-05-13 12:25:00,43.23,43.25,43.19,43.19,37100.0,27.72,27.7329,27.6944,27.6944,37100.0
2008-05-13 12:30:00,43.19,43.23,43.18,43.21,19800.0,27.6944,27.72,27.688,27.7072,19800.0
2008-05-13 12:35:00,43.22,43.23,43.12,43.12,25500.0,27.7136,27.72,27.6495,27.6495,25500.0
2008-05-13 12:40:00,43.12,43.2,43.12,43.12,22400.0,27.6495,27.7008,27.6495,27.6495,22400.0
2008-05-13 12:45:00,43.12,43.14,43.05,43.06,18400.0,27.6495,27.6623,27.6046,27.611,18400.0
2008-05-13 12:50:00,43.06,43.07,43.0,43.03,25200.0,27.611,27.6174,27.5725,27.5918,25200.0
2008-05-13 12:55:00,43.02,43.04,42.97,42.97,15600.0,27.5854,27.5982,27.5533,27.5533,15600.0
2008-05-13 13:00:00,42.98,43.05,42.91,43.02,30600.0,27.5597,27.6046,27.5148,27.5854,30600.0
2008-05-13 13:05:00,43.01,43.07,43.0,43.05,16500.0,27.579,27.6174,27.5725,27.6046,16500.0
2008-05-13 13:10:00,43.05,43.11,43.04,43.07,26400.0,27.6046,27.6431,27.5982,27.6174,26400.0
2008-05-13 13:15:00,43.07,43.09,43.05,43.09,12800.0,27.6174,27.6303,27.6046,27.6303,12800.0
2008-05-13 13:20:00,43.09,43.19,43.07,43.15,24400.0,27.6303,27.6944,27.6174,27.6687,24400.0
2008-05-13 13:25:00,43.14,43.15,43.05,43.1,22300.0,27.6623,27.6687,27.6046,27.6367,22300.0
2008-05-13 13:30:00,43.1,43.21,43.1,43.18,36600.0,27.6367,27.7072,27.6367,27.688,36600.0
2008-05-13 13:35:00,43.18,43.2,43.14,43.2,36300.0,27.688,27.7008,27.6623,27.7008,36300.0
2008-05-13 13:40:00,43.2,43.2,43.16,43.2,18000.0,27.7008,27.7008,27.6751,27.7008,18000.0
2008-05-13 13:45:00,43.18,43.2,43.17,43.18,18900.0,27.688,27.7008,27.6816,27.688,18900.0
2008-05-13 13:50:00,43.18,43.2,43.12,43.15,38700.0,27.688,27.7008,27.6495,27.6687,38700.0
2008-05-13 13:55:00,43.14,43.19,43.1,43.14,17000.0,27.6623,27.6944,27.6367,27.6623,17000.0
2008-05-13 14:00:00,43.14,43.24,43.14,43.18,28700.0,27.6623,27.7264,27.6623,27.688,28700.0
2008-05-13 14:05:00,43.19,43.21,43.16,43.17,18500.0,27.6944,27.7072,27.6751,27.6816,18500.0
2008-05-13 14:10:00,43.16,43.2,43.14,43.2,21000.0,27.6751,27.7008,27.6623,27.7008,21000.0
2008-05-13 14:15:00,43.21,43.23,43.18,43.18,27300.0,27.7072,27.72,27.688,27.688,27300.0
2008-05-13 14:20:00,43.17,43.21,43.14,43.14,39500.0,27.6816,27.7072,27.6623,27.6623,39500.0
2008-05-13 14:25:00,43.13,43.24,43.13,43.22,28800.0,27.6559,27.7264,27.6559,27.7136,28800.0
2008-05-13 14:30:00,43.22,43.23,43.19,43.22,16000.0,27.7136,27.72,27.6944,27.7136,16000.0
2008-05-13 14:35:00,43.23,43.24,43.22,43.23,16900.0,27.72,27.7264,27.7136,27.72,16900.0
2008-05-13 14:40:00,43.23,43.24,43.22,43.24,22200.0,27.72,27.7264,27.7136,27.7264,22200.0
2008-05-13 14:45:00,43.23,43.25,43.21,43.22,31800.0,27.72,27.7329,27.7072,27.7136,31800.0
2008-05-13 14:50:00,43.22,43.27,43.21,43.21,131500.0,27.7136,27.7457,27.7072,27.7072,131500.0
2008-05-13 14:55:00,43.21,43.29,43.21,43.26,55100.0,27.7072,27.7585,27.7072,27.7393,55100.0
2008-05-13 15:00:00,43.25,43.3,43.23,43.24,192400.0,27.7329,27.7649,27.72,27.7264,192400.0
2008-05-13 15:05:00,43.24,43.27,43.24,43.25,47900.0,27.7264,27.7457,27.7264,27.7329,47900.0
2008-05-13 15:10:00,43.25,43.29,43.2,43.2,38700.0,27.7329,27.7585,27.7008,27.7008,38700.0
2008-05-13 15:15:00,43.21,43.24,43.19,43.21,10300.0,27.7072,27.7264,27.6944,27.7072,10300.0
2008-05-13 15:20:00,43.22,43.26,43.21,43.21,21400.0,27.7136,27.7393,27.7072,27.7072,21400.0
2008-05-13 15:25:00,43.19,43.2,43.12,43.2,27000.0,27.6944,27.7008,27.6495,27.7008,27000.0
2008-05-13 15:30:00,43.21,43.22,43.16,43.18,24400.0,27.7072,27.7136,27.6751,27.688,24400.0
2008-05-13 15:35:00,43.19,43.21,43.18,43.2,29300.0,27.6944,27.7072,27.688,27.7008,29300.0
2008-05-13 15:40:00,43.19,43.2,43.15,43.15,27100.0,27.6944,27.7008,27.6687,27.6687,27100.0
2008-05-13 15:45:00,43.15,43.16,43.12,43.14,45600.0,27.6687,27.6751,27.6495,27.6623,45600.0
2008-05-13 15:50:00,43.14,43.22,43.11,43.17,72200.0,27.6623,27.7136,27.6431,27.6816,72200.0
2008-05-13 15:55:00,43.18,43.22,43.15,43.15,92900.0,27.688,27.7136,27.6687,27.6687,92900.0
2008-05-14 09:30:00,43.38,43.51,43.26,43.5,114800.0,27.8162,27.8996,27.7393,27.8932,114800.0
2008-05-14 09:35:00,43.48,43.51,43.46,43.51,98600.0,27.8803,27.8996,27.8675,27.8996,98600.0
2008-05-14 09:40:00,43.51,43.51,43.29,43.36,28200.0,27.8996,27.8996,27.7585,27.8034,28200.0
2008-05-14 09:45:00,43.38,43.51,43.26,43.49,48500.0,27.8162,27.8996,27.7393,27.8867,48500.0
2008-05-14 09:50:00,43.49,43.52,43.37,43.38,58900.0,27.8867,27.906,27.8098,27.8162,58900.0
2008-05-14 09:55:00,43.38,43.42,43.36,43.37,89200.0,27.8162,27.8419,27.8034,27.8098,89200.0
2008-05-14 10:00:00,43.37,43.38,43.26,43.35,73100.0,27.8098,27.8162,27.7393,27.797,73100.0
2008-05-14 10:05:00,43.36,43.42,43.32,43.41,57600.0,27.8034,27.8419,27.7777,27.8354,57600.0
2008-05-14 10:10:00,43.4,43.43,43.36,43.4,75200.0,27.829,27.8483,27.8034,27.829,75200.0
2008-05-14 10:15:00,43.4,43.4,43.23,43.26,54000.0,27.829,27.829,27.72,27.7393,54000.0
2008-05-14 10:20:00,43.26,43.27,43.11,43.19,54700.0,27.7393,27.7457,27.6431,27.6944,54700.0
2008-05-14 10:25:00,43.2,43.31,43.14,43.31,41200.0,27.7008,27.7713,27.6623,27.7713,41200.0
2008-05-14 10:30:00,43.31,43.39,43.12,43.13,46900.0,27.7713,27.8226,27.6495,27.6559,46900.0
2008-05-14 10:35:00,43.14,43.37,43.1,43.35,51900.0,27.6623,27.8098,27.6367,27.797,51900.0
2008-05-14 10:40:00,43.33,43.51,43.33,43.42,101000.0,27.7841,27.8996,27.7841,27.8419,101000.0
2008-05-14 10:45:00,43.42,43.46,43.14,43.19,53600.0,27.8419,27.8675,27.6623,27.6944,53600.0
2008-05-14 10:50:00,43.19,43.26,43.14,43.21,46900.0,27.6944,27.7393,27.6623,27.7072,46900.0
2008-05-14 10:55:00,43.23,43.28,43.19,43.27,32000.0,27.72,27.7521,27.6944,27.7457,32000.0
2008-05-14 11:00:00,43.28,43.36,43.22,43.23,47300.0,27.7521,27.8034,27.7136,27.72,47300.0
2008-05-14 11:05:00,43.22,43.23,43.1,43.21,35500.0,27.7136,27.72,27.6367,27.7072,35500.0
2008-05-14 11:10:00,43.21,43.27,43.17,43.27,34700.0,27.7072,27.7457,27.6816,27.7457,34700.0
2008-05-14 11:15:00,43.26,43.39,43.26,43.34,57400.0,27.7393,27.8226,27.7393,27.7906,57400.0
2008-05-14 11:20:00,43.34,43.35,43.25,43.25,22300.0,27.7906,27.797,27.7329,27.7329,22300.0
2008-05-14 11:25:00,43.26,43.34,43.2,43.34,39000.0,27.7393,27.7906,27.7008,27.7906,39000.0
2008-05-14 11:30:00,43.32,43.4,43.32,43.39,50900.0,27.7777,27.829,27.7777,27.8226,50900.0
2008-05-14 11:35:00,43.4,43.45,43.32,43.39,96500.0,27.829,27.8611,27.7777,27.8226,96500.0
2008-05-14 11:40:00,43.39,43.39,43.26,43.27,29000.0,27.8226,27.8226,27.7393,27.7457,29000.0
2008-05-14 11:45:00,43.27,43.42,43.27,43.4,28600.0,27.7457,27.8419,27.7457,27.829,28600.0
2008-05-14 11:50:00,43.4,43.45,43.36,43.38,34800.0,27.829,27.8611,27.8034,27.8162,34800.0
2008-05-14 11:55:00,43.39,43.42,43.38,43.4,19800.0,27.8226,27.8419,27.8162,27.829,19800.0
2008-05-14 12:00:00,43.39,43.42,43.37,43.4,19400.0,27.8226,27.8419,27.8098,27.829,19400.0
2008-05-14 12:05:00,43.4,43.42,43.36,43.39,26900.0,27.829,27.8419,27.8034,27.8226,26900.0
2008-05-14 12:10:00,43.4,43.42,43.19,43.32,26200.0,27.829,27.8419,27.6944,27.7777,26200.0
2008-05-14 12:15:00,43.33,43.33,43.28,43.29,10600.0,27.7841,27.7841,27.7521,27.7585,10600.0
2008-05-14 12:20:00,43.29,43.31,43.25,43.31,20300.0,27.7585,27.7713,27.7329,27.7713,20300.0
2008-05-14 12:25:00,43.32,43.4,43.3,43.38,40800.0,27.7777,27.829,27.7649,27.8162,40800.0
2008-05-14 12:30:00,43.38,43.4,43.35,43.4,20100.0,27.8162,27.829,27.797,27.829,20100.0
2008-05-14 12:35:00,43.4,43.44,43.36,43.39,17000.0,27.829,27.8547,27.8034,27.8226,17000.0
2008-05-14 12:40:00,43.39,43.4,43.29,43.32,20500.0,27.8226,27.829,27.7585,27.7777,20500.0
2008-05-14 12:45:00,43.31,43.32,43.29,43.31,12500.0,27.7713,27.7777,27.7585,27.7713,12500.0
2008-05-14 12:50:00,43.31,43.37,43.29,43.36,16800.0,27.7713,27.8098,27.7585,27.8034,16800.0
2008-05-14 12:55:00,43.36,43.4,43.36,43.39,12400.0,27.8034,27.829,27.8034,27.8226,12400.0
2008-05-14 13:00:00,43.39,43.45,43.38,43.42,16700.0,27.8226,27.8611,27.8162,27.8419,16700.0
2008-05-14 13:05:00,43.41,43.49,43.41,43.46,25500.0,27.8354,27.8867,27.8354,27.8675,25500.0
2008-05-14 13:10:00,43.46,43.5,43.43,43.45,53200.0,27.8675,27.8932,27.8483,27.8611,53200.0
2008-05-14 13:15:00,43.45,43.64,43.44,43.64,84000.0,27.8611,27.9829,27.8547,27.9829,84000.0
2008-05-14 13:20:00,43.64,43.64,43.49,43.53,45400.0,27.9829,27.9829,27.8867,27.9124,45400.0
2008-05-14 13:25:00,43.53,43.57,43.52,43.55,24800.0,27.9124,27.938,27.906,27.9252,24800.0
2008-05-14 13:30:00,43.55,43.59,43.54,43.57,41900.0,27.9252,27.9509,27.9188,27.938,41900.0
2008-05-14 13:35:00,43.57,43.58,43.5,43.5,38900.0,27.938,27.9445,27.8932,27.8932,38900.0
2008-05-14 13:40:00,43.49,43.51,43.47,43.5,20500.0,27.8867,27.8996,27.8739,27.8932,20500.0
2008-05-14 13:45:00,43.49,43.52,43.48,43.51,24200.0,27.8867,27.906,27.8803,27.8996,24200.0
2008-05-14 13:50:00,43.5,43.5,43.48,43.5,15000.0,27.8932,27.8932,27.8803,27.8932,15000.0
2008-05-14 13:55:00,43.5,43.5,43.47,43.47,13300.0,27.8932,27.8932,27.8739,27.8739,13300.0
2008-05-14 14:00:00,43.49,43.51,43.46,43.47,26200.0,27.8867,27.8996,27.8675,27.8739,26200.0
2008-05-14 14:05:00,43.48,43.48,43.43,43.47,15700.0,27.8803,27.8803,27.8483,27.8739,15700.0
2008-05-14 14:10:00,43.48,43.49,43.45,43.49,9900.0,27.8803,27.8867,27.8611,27.8867,9900.0
2008-05-14 14:15:00,43.49,43.49,43.46,43.49,32300.0,27.8867,27.8867,27.8675,27.8867,32300.0
2008-05-14 14:20:00,43.49,43.49,43.46,43.46,30800.0,27.8867,27.8867,27.8675,27.8675,30800.0
2008-05-14 14:25:00,43.47,43.53,43.46,43.52,37800.0,27.8739,27.9124,27.8675,27.906,37800.0
2008-05-14 14:30:00,43.54,43.55,43.47,43.48,44700.0,27.9188,27.9252,27.8739,27.8803,44700.0
2008-05-14 14:35:00,43.48,43.5,43.46,43.48,26200.0,27.8803,27.8932,27.8675,27.8803,26200.0
2008-05-14 14:40:00,43.49,43.5,43.47,43.49,18500.0,27.8867,27.8932,27.8739,27.8867,18500.0
2008-05-14 14:45:00,43.48,43.49,43.47,43.48,20600.0,27.8803,27.8867,27.8739,27.8803,20600.0
2008-05-14 14:50:00,43.47,43.47,43.38,43.42,53300.0,27.8739,27.8739,27.8162,27.8419,53300.0
2008-05-14 14:55:00,43.41,43.41,43.35,43.36,25800.0,27.8354,27.8354,27.797,27.8034,25800.0
2008-05-14 15:00:00,43.36,43.44,43.34,43.36,47800.0,27.8034,27.8547,27.7906,27.8034,47800.0
2008-05-14 15:05:00,43.36,43.41,43.3,43.32,36900.0,27.8034,27.8354,27.7649,27.7777,36900.0
2008-05-14 15:10:00,43.34,43.35,43.31,43.34,24700.0,27.7906,27.797,27.7713,27.7906,24700.0
2008-05-14 15:15:00,43.32,43.35,43.3,43.32,35500.0,27.7777,27.797,27.7649,27.7777,35500.0
2008-05-14 15:20:00,43.31,43.32,43.21,43.23,44600.0,27.7713,27.7777,27.7072,27.72,44600.0
2008-05-14 15:25:00,43.23,43.26,43.18,43.22,47200.0,27.72,27.7393,27.688,27.7136,47200.0
2008-05-14 15:30:00,43.23,43.23,43.13,43.16,51400.0,27.72,27.72,27.6559,27.6751,51400.0
2008-05-14 15:35:00,43.15,43.16,43.07,43.11,99700.0,27.6687,27.6751,27.6174,27.6431,99700.0
2008-05-14 15:40:00,43.11,43.17,43.04,43.04,90600.0,27.6431,27.6816,27.5982,27.5982,90600.0
2008-05-14 15:45:00,43.03,43.11,42.97,43.07,80300.0,27.5918,27.6431,27.5533,27.6174,80300.0
2008-05-14 15:50:00,43.08,43.08,42.93,43.03,104200.0,27.6238,27.6238,27.5277,27.5918,104200.0
2008-05-14 15:55:00,43.03,43.12,42.98,43.0,138600.0,27.5918,27.6495,27.5597,27.5725,138600.0
2008-05-15 09:30:00,43.21,43.5,43.2,43.42,74500.0,27.7072,27.8932,27.7008,27.8419,74500.0
2008-05-15 09:35:00,43.42,43.59,43.4,43.5,55000.0,27.8419,27.9509,27.829,27.8932,55000.0
2008-05-15 09:40:00,43.5,43.53,43.35,43.45,39800.0,27.8932,27.9124,27.797,27.8611,39800.0
2008-05-15 09:45:00,43.45,43.55,43.41,43.42,44800.0,27.8611,27.9252,27.8354,27.8419,44800.0
2008-05-15 09:50:00,43.42,43.57,43.42,43.53,28300.0,27.8419,27.938,27.8419,27.9124,28300.0
2008-05-15 09:55:00,43.53,43.55,43.43,43.48,35600.0,27.9124,27.9252,27.8483,27.8803,35600.0
2008-05-15 10:00:00,43.48,43.54,43.39,43.45,43700.0,27.8803,27.9188,27.8226,27.8611,43700.0
2008-05-15 10:05:00,43.45,43.64,43.43,43.6,63600.0,27.8611,27.9829,27.8483,27.9573,63600.0
2008-05-15 10:10:00,43.59,43.62,43.53,43.56,56700.0,27.9509,27.9701,27.9124,27.9316,56700.0
2008-05-15 10:15:00,43.57,43.61,43.54,43.57,36200.0,27.938,27.9637,27.9188,27.938,36200.0
2008-05-15 10:20:00,43.57,43.59,43.4,43.4,84100.0,27.938,27.9509,27.829,27.829,84100.0
2008-05-15 10:25:00,43.41,43.57,43.39,43.56,37700.0,27.8354,27.938,27.8226,27.9316,37700.0
2008-05-15 10:30:00,43.55,43.59,43.42,43.46,41700.0,27.9252,27.9509,27.8419,27.8675,41700.0
2008-05-15 10:35:00,43.46,43.47,43.38,43.47,26800.0,27.8675,27.8739,27.8162,27.8739,26800.0
2008-05-15 10:40:00,43.47,43.57,43.44,43.45,49700.0,27.8739,27.938,27.8547,27.8611,49700.0
2008-05-15 10:45:00,43.44,43.52,43.43,43.44,42600.0,27.8547,27.906,27.8483,27.8547,42600.0
2008-05-15 10:50:00,43.45,43.51,43.42,43.45,55700.0,27.8611,27.8996,27.8419,27.8611,55700.0
2008-05-15 10:55:00,43.45,43.52,43.44,43.5,57300.0,27.8611,27.906,27.8547,27.8932,57300.0
2008-05-15 11:00:00,43.5,43.55,43.49,43.52,33100.0,27.8932,27.9252,27.8867,27.906,33100.0
2008-05-15 11:05:00,43.53,43.58,43.49,43.57,33900.0,27.9124,27.9445,27.8867,27.938,33900.0
2008-05-15 11:10:00,43.57,43.6,43.49,43.52,64900.0,27.938,27.9573,27.8867,27.906,64900.0
2008-05-15 11:15:00,43.53,43.54,43.49,43.5,69900.0,27.9124,27.9188,27.8867,27.8932,69900.0
2008-05-15 11:20:00,43.5,43.6,43.42,43.56,114700.0,27.8932,27.9573,27.8419,27.9316,114700.0
2008-05-15 11:25:00,43.56,43.61,43.51,43.55,94000.0,27.9316,27.9637,27.8996,27.9252,94000.0
2008-05-15 11:30:00,43.56,43.6,43.54,43.55,45200.0,27.9316,27.9573,27.9188,27.9252,45200.0
2008-05-15 11:35:00,43.55,43.57,43.52,43.55,41100.0,27.9252,27.938,27.906,27.9252,41100.0
2008-05-15 11:40:00,43.53,43.55,43.5,43.53,37500.0,27.9124,27.9252,27.8932,27.9124,37500.0
2008-05-15 11:45:00,43.52,43.55,43.5,43.52,26200.0,27.906,27.9252,27.8932,27.906,26200.0
2008-05-15 11:50:00,43.53,43.65,43.5,43.65,40200.0,27.9124,27.9893,27.8932,27.9893,40200.0
2008-05-15 11:55:00,43.66,43.72,43.66,43.68,25700.0,27.9958,28.0342,27.9958,28.0086,25700.0
2008-05-15 12:00:00,43.66,43.72,43.66,43.7,31000.0,27.9958,28.0342,27.9958,28.0214,31000.0
2008-05-15 12:05:00,43.7,43.7,43.61,43.66,24300.0,28.0214,28.0214,27.9637,27.9958,24300.0
2008-05-15 12:10:00,43.63,43.65,43.61,43.62,18200.0,27.9765,27.9893,27.9637,27.9701,18200.0
2008-05-15 12:15:00,43.62,43.63,43.59,43.6,19500.0,27.9701,27.9765,27.9509,27.9573,19500.0
2008-05-15 12:20:00,43.6,43.65,43.6,43.63,29600.0,27.9573,27.9893,27.9573,27.9765,29600.0
2008-05-15 12:25:00,43.62,43.66,43.61,43.64,26700.0,27.9701,27.9958,27.9637,27.9829,26700.0
2008-05-15 12:30:00,43.64,43.68,43.57,43.57,31000.0,27.9829,28.0086,27.938,27.938,31000.0
2008-05-15 12:35:00,43.58,43.61,43.56,43.58,18300.0,27.9445,27.9637,27.9316,27.9445,18300.0
2008-05-15 12:40:00,43.59,43.6,43.5,43.52,20300.0,27.9509,27.9573,27.8932,27.906,20300.0
2008-05-15 12:45:00,43.52,43.6,43.52,43.57,15100.0,27.906,27.9573,27.906,27.938,15100.0
2008-05-15 12:50:00,43.56,43.56,43.51,43.54,16200.0,27.9316,27.9316,27.8996,27.9188,16200.0
2008-05-15 12:55:00,43.52,43.55,43.51,43.54,13800.0,27.906,27.9252,27.8996,27.9188,13800.0
2008-05-15 13:00:00,43.53,43.6,43.52,43.56,26400.0,27.9124,27.9573,27.906,27.9316,26400.0
2008-05-15 13:05:00,43.55,43.59,43.5,43.51,23900.0,27.9252,27.9509,27.8932,27.8996,23900.0
2008-05-15 13:10:00,43.51,43.57,43.5,43.55,31100.0,27.8996,27.938,27.8932,27.9252,31100.0
2008-05-15 13:15:00,43.55,43.55,43.52,43.54,22700.0,27.9252,27.9252,27.906,27.9188,22700.0
2008-05-15 13:20:00,43.54,43.55,43.51,43.52,23100.0,27.9188,27.9252,27.8996,27.906,23100.0
2008-05-15 13:25:00,43.53,43.55,43.5,43.5,37600.0,27.9124,27.9252,27.8932,27.8932,37600.0
2008-05-15 13:30:00,43.51,43.55,43.5,43.51,19300.0,27.8996,27.9252,27.8932,27.8996,19300.0
2008-05-15 13:35:00,43.52,43.53,43.48,43.5,46000.0,27.906,27.9124,27.8803,27.8932,46000.0
2008-05-15 13:40:00,43.49,43.54,43.49,43.52,273700.0,27.8867,27.9188,27.8867,27.906,273700.0
2008-05-15 13:45:00,43.54,43.6,43.54,43.59,13100.0,27.9188,27.9573,27.9188,27.9509,13100.0
2008-05-15 13:50:00,43.59,43.6,43.52,43.52,14800.0,27.9509,27.9573,27.906,27.906,14800.0
2008-05-15 13:55:00,43.51,43.58,43.51,43.57,18100.0,27.8996,27.9445,27.8996,27.938,18100.0
2008-05-15 14:00:00,43.55,43.61,43.55,43.6,16100.0,27.9252,27.9637,27.9252,27.9573,16100.0
2008-05-15 14:05:00,43.59,43.64,43.59,43.62,12600.0,27.9509,27.9829,27.9509,27.9701,12600.0
2008-05-15 14:10:00,43.62,43.69,43.62,43.66,27400.0,27.9701,28.015,27.9701,27.9958,27400.0
2008-05-15 14:15:00,43.66,43.7,43.65,43.67,15300.0,27.9958,28.0214,27.9893,28.0022,15300.0
2008-05-15 14:20:00,43.68,43.72,43.66,43.72,29300.0,28.0086,28.0342,27.9958,28.0342,29300.0
2008-05-15 14:25:00,43.72,43.72,43.59,43.63,26700.0,28.0342,28.0342,27.9509,27.9765,26700.0
2008-05-15 14:30:00,43.64,43.69,43.63,43.68,13400.0,27.9829,28.015,27.9765,28.0086,13400.0
2008-05-15 14:35:00,43.68,43.74,43.67,43.72,19200.0,28.0086,28.047,28.0022,28.0342,19200.0
2008-05-15 14:40:00,43.72,43.75,43.68,43.73,18900.0,28.0342,28.0535,28.0086,28.0406,18900.0
2008-05-15 14:45:00,43.72,43.78,43.72,43.75,22300.0,28.0342,28.0727,28.0342,28.0535,22300.0
2008-05-15 14:50:00,43.76,43.82,43.75,43.77,163600.0,28.0599,28.0983,28.0535,28.0663,163600.0
2008-05-15 14:55:00,43.76,43.84,43.76,43.77,31100.0,28.0599,28.1112,28.0599,28.0663,31100.0
2008-05-15 15:00:00,43.76,43.77,43.65,43.67,66800.0,28.0599,28.0663,27.9893,28.0022,66800.0
2008-05-15 15:05:00,43.66,43.78,43.66,43.75,49400.0,27.9958,28.0727,27.9958,28.0535,49400.0
2008-05-15 15:10:00,43.74,43.75,43.71,43.73,19200.0,28.047,28.0535,28.0278,28.0406,19200.0
2008-05-15 15:15:00,43.73,43.75,43.68,43.69,58700.0,28.0406,28.0535,28.0086,28.015,58700.0
2008-05-15 15:20:00,43.68,43.7,43.61,43.68,26600.0,28.0086,28.0214,27.9637,28.0086,26600.0
2008-05-15 15:25:00,43.67,43.75,43.65,43.71,47900.0,28.0022,28.0535,27.9893,28.0278,47900.0
2008-05-15 15:30:00,43.71,43.73,43.62,43.66,54100.0,28.0278,28.0406,27.9701,27.9958,54100.0
2008-05-15 15:35:00,43.66,43.67,43.61,43.63,191500.0,27.9958,28.0022,27.9637,27.9765,191500.0
2008-05-15 15:40:00,43.63,43.71,43.62,43.65,172100.0,27.9765,28.0278,27.9701,27.9893,172100.0
2008-05-15 15:45:00,43.65,43.66,43.6,43.62,186700.0,27.9893,27.9958,27.9573,27.9701,186700.0
2008-05-15 15:50:00,43.62,43.62,43.47,43.49,212800.0,27.9701,27.9701,27.8739,27.8867,212800.0
2008-05-15 15:55:00,43.49,43.5,43.25,43.42,632500.0,27.8867,27.8932,27.7329,27.8419,632500.0
2008-05-16 09:30:00,43.38,43.74,43.38,43.68,536600.0,27.8162,28.047,27.8162,28.0086,536600.0
2008-05-16 09:35:00,43.68,43.68,43.17,43.29,98800.0,28.0086,28.0086,27.6816,27.7585,98800.0
2008-05-16 09:40:00,43.3,43.36,43.18,43.19,83500.0,27.7649,27.8034,27.688,27.6944,83500.0
2008-05-16 09:45:00,43.21,43.26,43.06,43.23,52300.0,27.7072,27.7393,27.611,27.72,52300.0
2008-05-16 09:50:00,43.26,43.41,43.25,43.38,27800.0,27.7393,27.8354,27.7329,27.8162,27800.0
2008-05-16 09:55:00,43.38,43.5,43.33,43.45,59400.0,27.8162,27.8932,27.7841,27.8611,59400.0
2008-05-16 10:00:00,43.47,43.51,43.41,43.45,50300.0,27.8739,27.8996,27.8354,27.8611,50300.0
2008-05-16 10:05:00,43.44,43.47,43.32,43.45,50800.0,27.8547,27.8739,27.7777,27.8611,50800.0
2008-05-16 10:10:00,43.44,43.45,43.39,43.44,32100.0,27.8547,27.8611,27.8226,27.8547,32100.0
2008-05-16 10:15:00,43.44,43.62,43.44,43.6,39100.0,27.8547,27.9701,27.8547,27.9573,39100.0
2008-05-16 10:20:00,43.6,43.61,43.4,43.47,48000.0,27.9573,27.9637,27.829,27.8739,48000.0
2008-05-16 10:25:00,43.46,43.53,43.46,43.52,27900.0,27.8675,27.9124,27.8675,27.906,27900.0
2008-05-16 10:30:00,43.52,43.57,43.44,43.47,32500.0,27.906,27.938,27.8547,27.8739,32500.0
2008-05-16 10:35:00,43.48,43.51,43.37,43.46,70000.0,27.8803,27.8996,27.8098,27.8675,70000.0
2008-05-16 10:40:00,43.47,43.47,43.3,43.37,34400.0,27.8739,27.8739,27.7649,27.8098,34400.0
2008-05-16 10:45:00,43.38,43.53,43.37,43.38,28800.0,27.8162,27.9124,27.8098,27.8162,28800.0
2008-05-16 10:50:00,43.38,43.39,43.26,43.27,30900.0,27.8162,27.8226,27.7393,27.7457,30900.0
2008-05-16 10:55:00,43.28,43.31,43.18,43.27,33200.0,27.7521,27.7713,27.688,27.7457,33200.0
2008-05-16 11:00:00,43.27,43.35,43.2,43.26,25300.0,27.7457,27.797,27.7008,27.7393,25300.0
2008-05-16 11:05:00,43.26,43.26,43.22,43.23,16400.0,27.7393,27.7393,27.7136,27.72,16400.0
2008-05-16 11:10:00,43.22,43.23,43.1,43.18,39500.0,27.7136,27.72,27.6367,27.688,39500.0
2008-05-16 11:15:00,43.17,43.32,43.17,43.32,28700.0,27.6816,27.7777,27.6816,27.7777,28700.0
2008-05-16 11:20:00,43.32,43.32,43.13,43.14,38300.0,27.7777,27.7777,27.6559,27.6623,38300.0
2008-05-16 11:25:00,43.14,43.16,43.11,43.11,37900.0,27.6623,27.6751,27.6431,27.6431,37900.0
2008-05-16 11:30:00,43.12,43.2,43.11,43.18,23000.0,27.6495,27.7008,27.6431,27.688,23000.0
2008-05-16 11:35:00,43.19,43.24,43.18,43.23,25800.0,27.6944,27.7264,27.688,27.72,25800.0
2008-05-16 11:40:00,43.24,43.27,43.22,43.26,37600.0,27.7264,27.7457,27.7136,27.7393,37600.0
2008-05-16 11:45:00,43.26,43.43,43.25,43.38,56100.0,27.7393,27.8483,27.7329,27.8162,56100.0
2008-05-16 11:50:00,43.39,43.49,43.39,43.49,51300.0,27.8226,27.8867,27.8226,27.8867,51300.0
2008-05-16 11:55:00,43.49,43.57,43.38,43.38,40900.0,27.8867,27.938,27.8162,27.8162,40900.0
2008-05-16 12:00:00,43.38,43.46,43.37,43.43,48100.0,27.8162,27.8675,27.8098,27.8483,48100.0
2008-05-16 12:05:00,43.43,43.48,43.4,43.48,37100.0,27.8483,27.8803,27.829,27.8803,37100.0
2008-05-16 12:10:00,43.48,43.53,43.48,43.52,29500.0,27.8803,27.9124,27.8803,27.906,29500.0
2008-05-16 12:15:00,43.52,43.54,43.43,43.52,37400.0,27.906,27.9188,27.8483,27.906,37400.0
2008-05-16 12:20:00,43.52,43.57,43.45,43.47,35800.0,27.906,27.938,27.8611,27.8739,35800.0
2008-05-16 12:25:00,43.48,43.52,43.47,43.51,29300.0,27.8803,27.906,27.8739,27.8996,29300.0
2008-05-16 12:30:00,43.51,43.57,43.45,43.51,39800.0,27.8996,27.938,27.8611,27.8996,39800.0
2008-05-16 12:35:00,43.53,43.57,43.53,43.54,23500.0,27.9124,27.938,27.9124,27.9188,23500.0
2008-05-16 12:40:00,43.55,43.61,43.54,43.6,24400.0,27.9252,27.9637,27.9188,27.9573,24400.0
2008-05-16 12:45:00,43.6,43.65,43.58,43.62,31600.0,27.9573,27.9893,27.9445,27.9701,31600.0
2008-05-16 12:50:00,43.63,43.69,43.63,43.68,33500.0,27.9765,28.015,27.9765,28.0086,33500.0
2008-05-16 12:55:00,43.67,43.72,43.65,43.66,36900.0,28.0022,28.0342,27.9893,27.9958,36900.0
2008-05-16 13:00:00,43.65,43.74,43.59,43.59,56900.0,27.9893,28.047,27.9509,27.9509,56900.0
2008-05-16 13:05:00,43.6,43.68,43.59,43.68,27900.0,27.9573,28.0086,27.9509,28.0086,27900.0
2008-05-16 13:10:00,43.67,43.69,43.56,43.66,64300.0,28.0022,28.015,27.9316,27.9958,64300.0
2008-05-16 13:15:00,43.66,43.67,43.55,43.61,33000.0,27.9958,28.0022,27.9252,27.9637,33000.0
2008-05-16 13:20:00,43.61,43.64,43.57,43.61,25800.0,27.9637,27.9829,27.938,27.9637,25800.0
2008-05-16 13:25:00,43.61,43.65,43.58,43.58,39600.0,27.9637,27.9893,27.9445,27.9445,39600.0
2008-05-16 13:30:00,43.58,43.59,43.48,43.56,42700.0,27.9445,27.9509,27.8803,27.9316,42700.0
2008-05-16 13:35:00,43.57,43.57,43.45,43.48,22900.0,27.938,27.938,27.8611,27.8803,22900.0
2008-05-16 13:40:00,43.47,43.48,43.42,43.48,17700.0,27.8739,27.8803,27.8419,27.8803,17700.0
2008-05-16 13:45:00,43.48,43.48,43.43,43.45,15500.0,27.8803,27.8803,27.8483,27.8611,15500.0
2008-05-16 13:50:00,43.43,43.48,43.41,43.43,22900.0,27.8483,27.8803,27.8354,27.8483,22900.0
2008-05-16 13:55:00,43.43,43.53,43.43,43.43,31300.0,27.8483,27.9124,27.8483,27.8483,31300.0
2008-05-16 14:00:00,43.44,43.49,43.36,43.49,31800.0,27.8547,27.8867,27.8034,27.8867,31800.0
2008-05-16 14:05:00,43.48,43.5,43.38,43.5,35000.0,27.8803,27.8932,27.8162,27.8932,35000.0
2008-05-16 14:10:00,43.48,43.51,43.48,43.51,27000.0,27.8803,27.8996,27.8803,27.8996,27000.0
2008-05-16 14:15:00,43.49,43.51,43.45,43.5,22500.0,27.8867,27.8996,27.8611,27.8932,22500.0
2008-05-16 14:20:00,43.5,43.57,43.48,43.48,22800.0,27.8932,27.938,27.8803,27.8803,22800.0
2008-05-16 14:25:00,43.48,43.51,43.41,43.46,31000.0,27.8803,27.8996,27.8354,27.8675,31000.0
2008-05-16 14:30:00,43.47,43.51,43.46,43.46,14300.0,27.8739,27.8996,27.8675,27.8675,14300.0
2008-05-16 14:35:00,43.45,43.54,43.44,43.45,28300.0,27.8611,27.9188,27.8547,27.8611,28300.0
2008-05-16 14:40:00,43.45,43.46,43.37,43.41,46500.0,27.8611,27.8675,27.8098,27.8354,46500.0
2008-05-16 14:45:00,43.41,43.41,43.35,43.35,152600.0,27.8354,27.8354,27.797,27.797,152600.0
2008-05-16 14:50:00,43.36,43.37,43.34,43.36,39000.0,27.8034,27.8098,27.7906,27.8034,39000.0
2008-05-16 14:55:00,43.36,43.37,43.32,43.33,52200.0,27.8034,27.8098,27.7777,27.7841,52200.0
2008-05-16 15:00:00,43.34,43.37,43.31,43.35,78500.0,27.7906,27.8098,27.7713,27.797,78500.0
2008-05-16 15:05:00,43.35,43.37,43.33,43.35,77500.0,27.797,27.8098,27.7841,27.797,77500.0
2008-05-16 15:10:00,43.36,43.38,43.31,43.31,69100.0,27.8034,27.8162,27.7713,27.7713,69100.0
2008-05-16 15:15:00,43.32,43.36,43.31,43.34,67600.0,27.7777,27.8034,27.7713,27.7906,67600.0
2008-05-16 15:20:00,43.35,43.38,43.32,43.35,162000.0,27.797,27.8162,27.7777,27.797,162000.0
2008-05-16 15:25:00,43.36,43.38,43.29,43.3,187300.0,27.8034,27.8162,27.7585,27.7649,187300.0
2008-05-16 15:30:00,43.3,43.39,43.3,43.38,174200.0,27.7649,27.8226,27.7649,27.8162,174200.0
2008-05-16 15:35:00,43.38,43.4,43.37,43.39,88900.0,27.8162,27.829,27.8098,27.8226,88900.0
2008-05-16 15:40:00,43.39,43.4,43.34,43.34,99600.0,27.8226,27.829,27.7906,27.7906,99600.0
2008-05-16 15:45:00,43.33,43.44,43.32,43.4,253200.0,27.7841,27.8547,27.7777,27.829,253200.0
2008-05-16 15:50:00,43.41,43.45,43.33,43.35,188500.0,27.8354,27.8611,27.7841,27.797,188500.0
2008-05-16 15:55:00,43.35,43.36,43.29,43.35,172700.0,27.797,27.8034,27.7585,27.797,172700.0
2008-05-19 09:30:00,43.45,43.76,43.45,43.55,129300.0,27.8611,28.0599,27.8611,27.9252,129300.0
2008-05-19 09:35:00,43.55,43.71,43.53,43.6,118300.0,27.9252,28.0278,27.9124,27.9573,118300.0
2008-05-19 09:40:00,43.61,43.68,43.5,43.5,149500.0,27.9637,28.0086,27.8932,27.8932,149500.0
2008-05-19 09:45:00,43.49,43.6,43.48,43.6,79700.0,27.8867,27.9573,27.8803,27.9573,79700.0
2008-05-19 09:50:00,43.59,43.67,43.54,43.55,73100.0,27.9509,28.0022,27.9188,27.9252,73100.0
2008-05-19 09:55:00,43.56,43.61,43.55,43.59,34300.0,27.9316,27.9637,27.9252,27.9509,34300.0
2008-05-19 10:00:00,43.59,43.62,43.54,43.6,111100.0,27.9509,27.9701,27.9188,27.9573,111100.0
2008-05-19 10:05:00,43.6,43.85,43.59,43.76,78900.0,27.9573,28.1176,27.9509,28.0599,78900.0
2008-05-19 10:10:00,43.77,43.79,43.64,43.64,71900.0,28.0663,28.0791,27.9829,27.9829,71900.0
2008-05-19 10:15:00,43.65,43.74,43.62,43.65,91800.0,27.9893,28.047,27.9701,27.9893,91800.0
2008-05-19 10:20:00,43.65,43.88,43.65,43.78,135100.0,27.9893,28.1368,27.9893,28.0727,135100.0
2008-05-19 10:25:00,43.8,44.12,43.8,44.02,125900.0,28.0855,28.2907,28.0855,28.2266,125900.0
2008-05-19 10:30:00,44.01,44.04,43.98,44.0,116700.0,28.2202,28.2394,28.2009,28.2138,116700.0
2008-05-19 10:35:00,44.0,44.03,43.98,44.0,59100.0,28.2138,28.233,28.2009,28.2138,59100.0
2008-05-19 10:40:00,44.02,44.06,43.98,44.0,58400.0,28.2266,28.2522,28.2009,28.2138,58400.0
2008-05-19 10:45:00,44.0,44.07,43.99,44.05,60800.0,28.2138,28.2587,28.2074,28.2458,60800.0
2008-05-19 10:50:00,44.05,44.06,44.02,44.05,65600.0,28.2458,28.2522,28.2266,28.2458,65600.0
2008-05-19 10:55:00,44.04,44.1,44.04,44.07,37500.0,28.2394,28.2779,28.2394,28.2587,37500.0
2008-05-19 11:00:00,44.06,44.12,44.06,44.1,54900.0,28.2522,28.2907,28.2522,28.2779,54900.0
2008-05-19 11:05:00,44.1,44.1,43.99,43.99,36100.0,28.2779,28.2779,28.2074,28.2074,36100.0
2008-05-19 11:10:00,44.01,44.01,43.96,43.98,31700.0,28.2202,28.2202,28.1881,28.2009,31700.0
2008-05-19 11:15:00,43.99,44.03,43.97,44.0,87100.0,28.2074,28.233,28.1945,28.2138,87100.0
2008-05-19 11:20:00,44.0,44.02,43.96,44.0,31600.0,28.2138,28.2266,28.1881,28.2138,31600.0
2008-05-19 11:25:00,44.0,44.02,43.98,44.01,30700.0,28.2138,28.2266,28.2009,28.2202,30700.0
2008-05-19 11:30:00,44.0,44.05,43.99,44.02,53000.0,28.2138,28.2458,28.2074,28.2266,53000.0
2008-05-19 11:35:00,44.01,44.13,44.0,44.13,33800.0,28.2202,28.2971,28.2138,28.2971,33800.0
2008-05-19 11:40:00,44.13,44.17,44.04,44.08,127700.0,28.2971,28.3228,28.2394,28.2651,127700.0
2008-05-19 11:45:00,44.08,44.14,44.05,44.05,32300.0,28.2651,28.3035,28.2458,28.2458,32300.0
2008-05-19 11:50:00,44.05,44.06,44.0,44.04,43400.0,28.2458,28.2522,28.2138,28.2394,43400.0
2008-05-19 11:55:00,44.04,44.12,44.04,44.12,36300.0,28.2394,28.2907,28.2394,28.2907,36300.0
2008-05-19 12:00:00,44.11,44.12,44.02,44.02,56300.0,28.2843,28.2907,28.2266,28.2266,56300.0
2008-05-19 12:05:00,44.02,44.14,43.99,44.14,117800.0,28.2266,28.3035,28.2074,28.3035,117800.0
2008-05-19 12:10:00,44.15,44.18,44.14,44.17,24100.0,28.31,28.3292,28.3035,28.3228,24100.0
2008-05-19 12:15:00,44.17,44.27,44.16,44.23,57000.0,28.3228,28.3869,28.3164,28.3612,57000.0
2008-05-19 12:20:00,44.23,44.35,44.23,44.32,50700.0,28.3612,28.4382,28.3612,28.419,50700.0
2008-05-19 12:25:00,44.33,44.4,44.33,44.36,50800.0,28.4254,28.4703,28.4254,28.4446,50800.0
2008-05-19 12:30:00,44.37,44.45,44.37,44.42,28700.0,28.451,28.5023,28.451,28.4831,28700.0
2008-05-19 12:35:00,44.42,44.45,44.38,44.43,34000.0,28.4831,28.5023,28.4574,28.4895,34000.0
2008-05-19 12:40:00,44.42,44.5,44.42,44.46,45500.0,28.4831,28.5344,28.4831,28.5087,45500.0
2008-05-19 12:45:00,44.46,44.49,44.4,44.42,58500.0,28.5087,28.528,28.4703,28.4831,58500.0
2008-05-19 12:50:00,44.42,44.45,44.37,44.38,42500.0,28.4831,28.5023,28.451,28.4574,42500.0
2008-05-19 12:55:00,44.37,44.38,44.35,44.35,25700.0,28.451,28.4574,28.4382,28.4382,25700.0
2008-05-19 13:00:00,44.35,44.44,44.34,44.43,80700.0,28.4382,28.4959,28.4318,28.4895,80700.0
2008-05-19 13:05:00,44.44,44.45,44.38,44.39,40000.0,28.4959,28.5023,28.4574,28.4638,40000.0
2008-05-19 13:10:00,44.39,44.4,44.36,44.4,20000.0,28.4638,28.4703,28.4446,28.4703,20000.0
2008-05-19 13:15:00,44.4,44.42,44.37,44.37,23000.0,28.4703,28.4831,28.451,28.451,23000.0
2008-05-19 13:20:00,44.39,44.41,44.38,44.4,30600.0,28.4638,28.4767,28.4574,28.4703,30600.0
2008-05-19 13:25:00,44.4,44.45,44.38,44.41,53000.0,28.4703,28.5023,28.4574,28.4767,53000.0
2008-05-19 13:30:00,44.42,44.43,44.4,44.41,22500.0,28.4831,28.4895,28.4703,28.4767,22500.0
2008-05-19 13:35:00,44.4,44.42,44.38,44.4,66500.0,28.4703,28.4831,28.4574,28.4703,66500.0
2008-05-19 13:40:00,44.4,44.46,44.37,44.42,71800.0,28.4703,28.5087,28.451,28.4831,71800.0
2008-05-19 13:45:00,44.41,44.44,44.37,44.43,44900.0,28.4767,28.4959,28.451,28.4895,44900.0
2008-05-19 13:50:00,44.43,44.45,44.34,44.35,50700.0,28.4895,28.5023,28.4318,28.4382,50700.0
2008-05-19 13:55:00,44.35,44.37,44.26,44.34,114900.0,28.4382,28.451,28.3805,28.4318,114900.0
2008-05-19 14:00:00,44.34,44.35,44.22,44.23,84000.0,28.4318,28.4382,28.3548,28.3612,84000.0
2008-05-19 14:05:00,44.23,44.31,44.18,44.21,58700.0,28.3612,28.4125,28.3292,28.3484,58700.0
2008-05-19 14:10:00,44.21,44.22,44.11,44.22,111300.0,28.3484,28.3548,28.2843,28.3548,111300.0
2008-05-19 14:15:00,44.21,44.22,44.05,44.07,154600.0,28.3484,28.3548,28.2458,28.2587,154600.0
2008-05-19 14:20:00,44.08,44.22,44.03,44.21,158300.0,28.2651,28.3548,28.233,28.3484,158300.0
2008-05-19 14:25:00,44.21,44.21,44.06,44.14,76500.0,28.3484,28.3484,28.2522,28.3035,76500.0
2008-05-19 14:30:00,44.14,44.23,44.12,44.22,63700.0,28.3035,28.3612,28.2907,28.3548,63700.0
2008-05-19 14:35:00,44.22,44.24,44.18,44.23,56800.0,28.3548,28.3677,28.3292,28.3612,56800.0
2008-05-19 14:40:00,44.23,44.28,44.14,44.24,92200.0,28.3612,28.3933,28.3035,28.3677,92200.0
2008-05-19 14:45:00,44.24,44.24,44.1,44.14,136600.0,28.3677,28.3677,28.2779,28.3035,136600.0
2008-05-19 14:50:00,44.13,44.16,44.07,44.15,72200.0,28.2971,28.3164,28.2587,28.31,72200.0
2008-05-19 14:55:00,44.15,44.2,44.08,44.19,64200.0,28.31,28.342,28.2651,28.3356,64200.0
2008-05-19 15:00:00,44.19,44.23,44.15,44.16,76900.0,28.3356,28.3612,28.31,28.3164,76900.0
2008-05-19 15:05:00,44.16,44.16,44.09,44.15,64000.0,28.3164,28.3164,28.2715,28.31,64000.0
2008-05-19 15:10:00,44.15,44.23,44.09,44.12,69400.0,28.31,28.3612,28.2715,28.2907,69400.0
2008-05-19 15:15:00,44.14,44.15,44.08,44.11,34400.0,28.3035,28.31,28.2651,28.2843,34400.0
2008-05-19 15:20:00,44.11,44.18,44.1,44.18,47600.0,28.2843,28.3292,28.2779,28.3292,47600.0
2008-05-19 15:25:00,44.18,44.19,44.1,44.11,61800.0,28.3292,28.3356,28.2779,28.2843,61800.0
2008-05-19 15:30:00,44.12,44.13,44.01,44.1,116100.0,28.2907,28.2971,28.2202,28.2779,116100.0
2008-05-19 15:35:00,44.1,44.13,44.0,44.02,110200.0,28.2779,28.2971,28.2138,28.2266,110200.0
2008-05-19 15:40:00,44.03,44.08,43.97,44.08,140100.0,28.233,28.2651,28.1945,28.2651,140100.0
2008-05-19 15:45:00,44.08,44.09,43.99,44.0,140400.0,28.2651,28.2715,28.2074,28.2138,140400.0
2008-05-19 15:50:00,44.02,44.04,43.97,44.03,122700.0,28.2266,28.2394,28.1945,28.233,122700.0
2008-05-19 15:55:00,44.03,44.03,43.87,43.94,288100.0,28.233,28.233,28.1304,28.1753,288100.0
2008-05-20 09:30:00,43.9,43.95,43.77,43.86,70300.0,28.1496,28.1817,28.0663,28.124,70300.0
2008-05-20 09:35:00,43.86,43.88,43.76,43.8,31600.0,28.124,28.1368,28.0599,28.0855,31600.0
2008-05-20 09:40:00,43.82,43.85,43.72,43.74,28500.0,28.0983,28.1176,28.0342,28.047,28500.0
2008-05-20 09:45:00,43.73,43.77,43.67,43.77,30300.0,28.0406,28.0663,28.0022,28.0663,30300.0
2008-05-20 09:50:00,43.76,43.79,43.7,43.71,33400.0,28.0599,28.0791,28.0214,28.0278,33400.0
2008-05-20 09:55:00,43.7,43.71,43.64,43.67,31400.0,28.0214,28.0278,27.9829,28.0022,31400.0
2008-05-20 10:00:00,43.66,43.85,43.66,43.84,34900.0,27.9958,28.1176,27.9958,28.1112,34900.0
2008-05-20 10:05:00,43.83,43.85,43.73,43.79,30700.0,28.1048,28.1176,28.0406,28.0791,30700.0
2008-05-20 10:10:00,43.78,43.89,43.75,43.84,38500.0,28.0727,28.1432,28.0535,28.1112,38500.0
2008-05-20 10:15:00,43.82,43.98,43.82,43.96,31300.0,28.0983,28.2009,28.0983,28.1881,31300.0
2008-05-20 10:20:00,43.98,44.1,43.97,44.0,75500.0,28.2009,28.2779,28.1945,28.2138,75500.0
2008-05-20 10:25:00,44.0,44.06,43.97,44.01,24000.0,28.2138,28.2522,28.1945,28.2202,24000.0
2008-05-20 10:30:00,44.02,44.05,43.99,44.03,45600.0,28.2266,28.2458,28.2074,28.233,45600.0
2008-05-20 10:35:00,44.01,44.09,44.01,44.04,37300.0,28.2202,28.2715,28.2202,28.2394,37300.0
2008-05-20 10:40:00,44.04,44.12,44.02,44.1,28600.0,28.2394,28.2907,28.2266,28.2779,28600.0
2008-05-20 10:45:00,44.1,44.14,44.05,44.13,81100.0,28.2779,28.3035,28.2458,28.2971,81100.0
2008-05-20 10:50:00,44.14,44.23,44.13,44.2,50800.0,28.3035,28.3612,28.2971,28.342,50800.0
2008-05-20 10:55:00,44.2,44.27,44.18,44.24,66800.0,28.342,28.3869,28.3292,28.3677,66800.0
2008-05-20 11:00:00,44.23,44.25,44.05,44.05,38400.0,28.3612,28.3741,28.2458,28.2458,38400.0
2008-05-20 11:05:00,44.05,44.16,44.02,44.07,48100.0,28.2458,28.3164,28.2266,28.2587,48100.0
2008-05-20 11:10:00,44.07,44.18,44.06,44.11,14500.0,28.2587,28.3292,28.2522,28.2843,14500.0
2008-05-20 11:15:00,44.1,44.15,44.06,44.08,25700.0,28.2779,28.31,28.2522,28.2651,25700.0
2008-05-20 11:20:00,44.1,44.1,44.06,44.06,10100.0,28.2779,28.2779,28.2522,28.2522,10100.0
2008-05-20 11:25:00,44.07,44.09,44.06,44.07,12300.0,28.2587,28.2715,28.2522,28.2587,12300.0
2008-05-20 11:30:00,44.07,44.14,44.07,44.13,17500.0,28.2587,28.3035,28.2587,28.2971,17500.0
2008-05-20 11:35:00,44.13,44.28,44.07,44.23,54000.0,28.2971,28.3933,28.2587,28.3612,54000.0
2008-05-20 11:40:00,44.24,44.26,44.18,44.18,30200.0,28.3677,28.3805,28.3292,28.3292,30200.0
2008-05-20 11:45:00,44.19,44.26,44.18,44.22,23000.0,28.3356,28.3805,28.3292,28.3548,23000.0
2008-05-20 11:50:00,44.21,44.3,44.19,44.29,52300.0,28.3484,28.4061,28.3356,28.3997,52300.0
2008-05-20 11:55:00,44.28,44.36,44.25,44.3,47100.0,28.3933,28.4446,28.3741,28.4061,47100.0
2008-05-20 12:00:00,44.3,44.3,44.24,44.25,12600.0,28.4061,28.4061,28.3677,28.3741,12600.0
2008-05-20 12:05:00,44.25,44.28,44.23,44.26,16500.0,28.3741,28.3933,28.3612,28.3805,16500.0
2008-05-20 12:10:00,44.25,44.35,44.25,44.35,35800.0,28.3741,28.4382,28.3741,28.4382,35800.0
2008-05-20 12:15:00,44.34,44.4,44.31,44.31,24900.0,28.4318,28.4703,28.4125,28.4125,24900.0
2008-05-20 12:20:00,44.31,44.36,44.29,44.35,18900.0,28.4125,28.4446,28.3997,28.4382,18900.0
2008-05-20 12:25:00,44.35,44.36,44.32,44.36,14900.0,28.4382,28.4446,28.419,28.4446,14900.0
2008-05-20 12:30:00,44.35,44.39,44.2,44.23,84900.0,28.4382,28.4638,28.342,28.3612,84900.0
2008-05-20 12:35:00,44.23,44.25,44.21,44.21,20000.0,28.3612,28.3741,28.3484,28.3484,20000.0
2008-05-20 12:40:00,44.21,44.21,44.14,44.2,38700.0,28.3484,28.3484,28.3035,28.342,38700.0
2008-05-20 12:45:00,44.2,44.2,44.18,44.18,16500.0,28.342,28.342,28.3292,28.3292,16500.0
2008-05-20 12:50:00,44.18,44.19,43.97,43.99,78500.0,28.3292,28.3356,28.1945,28.2074,78500.0
2008-05-20 12:55:00,43.97,44.01,43.95,43.99,18400.0,28.1945,28.2202,28.1817,28.2074,18400.0
2008-05-20 13:00:00,44.0,44.01,43.95,43.99,19700.0,28.2138,28.2202,28.1817,28.2074,19700.0
2008-05-20 13:05:00,43.97,44.02,43.97,43.98,22100.0,28.1945,28.2266,28.1945,28.2009,22100.0
2008-05-20 13:10:00,43.99,44.01,43.97,44.01,65600.0,28.2074,28.2202,28.1945,28.2202,65600.0
2008-05-20 13:15:00,44.0,44.01,43.97,44.0,17000.0,28.2138,28.2202,28.1945,28.2138,17000.0
2008-05-20 13:20:00,43.99,44.0,43.9,43.98,22900.0,28.2074,28.2138,28.1496,28.2009,22900.0
2008-05-20 13:25:00,43.97,44.04,43.96,44.01,40200.0,28.1945,28.2394,28.1881,28.2202,40200.0
2008-05-20 13:30:00,44.01,44.01,43.96,43.99,13800.0,28.2202,28.2202,28.1881,28.2074,13800.0
2008-05-20 13:35:00,43.99,43.99,43.95,43.96,23600.0,28.2074,28.2074,28.1817,28.1881,23600.0
2008-05-20 13:40:00,43.96,44.0,43.89,44.0,47200.0,28.1881,28.2138,28.1432,28.2138,47200.0
2008-05-20 13:45:00,43.99,44.01,43.96,43.98,21900.0,28.2074,28.2202,28.1881,28.2009,21900.0
2008-05-20 13:50:00,43.98,44.01,43.95,43.95,44200.0,28.2009,28.2202,28.1817,28.1817,44200.0
2008-05-20 13:55:00,43.97,43.97,43.85,43.85,62800.0,28.1945,28.1945,28.1176,28.1176,62800.0
2008-05-20 14:00:00,43.85,43.86,43.74,43.75,71400.0,28.1176,28.124,28.047,28.0535,71400.0
2008-05-20 14:05:00,43.75,43.76,43.66,43.73,47400.0,28.0535,28.0599,27.9958,28.0406,47400.0
2008-05-20 14:10:00,43.73,43.77,43.7,43.77,70100.0,28.0406,28.0663,28.0214,28.0663,70100.0
2008-05-20 14:15:00,43.77,43.77,43.69,43.69,21300.0,28.0663,28.0663,28.015,28.015,21300.0
2008-05-20 14:20:00,43.69,43.71,43.68,43.71,27700.0,28.015,28.0278,28.0086,28.0278,27700.0
2008-05-20 14:25:00,43.71,43.71,43.66,43.71,20600.0,28.0278,28.0278,27.9958,28.0278,20600.0
2008-05-20 14:30:00,43.69,43.71,43.69,43.7,30700.0,28.015,28.0278,28.015,28.0214,30700.0
2008-05-20 14:35:00,43.7,43.73,43.68,43.69,47800.0,28.0214,28.0406,28.0086,28.015,47800.0
2008-05-20 14:40:00,43.7,43.72,43.67,43.7,34200.0,28.0214,28.0342,28.0022,28.0214,34200.0
2008-05-20 14:45:00,43.7,43.71,43.63,43.68,27400.0,28.0214,28.0278,27.9765,28.0086,27400.0
2008-05-20 14:50:00,43.68,43.72,43.67,43.69,32600.0,28.0086,28.0342,28.0022,28.015,32600.0
2008-05-20 14:55:00,43.7,43.71,43.65,43.66,33900.0,28.0214,28.0278,27.9893,27.9958,33900.0
2008-05-20 15:00:00,43.67,43.71,43.67,43.68,72500.0,28.0022,28.0278,28.0022,28.0086,72500.0
2008-05-20 15:05:00,43.68,43.78,43.67,43.73,89200.0,28.0086,28.0727,28.0022,28.0406,89200.0
2008-05-20 15:10:00,43.74,43.84,43.74,43.84,28900.0,28.047,28.1112,28.047,28.1112,28900.0
2008-05-20 15:15:00,43.84,43.88,43.81,43.85,25000.0,28.1112,28.1368,28.0919,28.1176,25000.0
2008-05-20 15:20:00,43.86,43.94,43.86,43.92,71100.0,28.124,28.1753,28.124,28.1625,71100.0
2008-05-20 15:25:00,43.92,43.95,43.89,43.95,36900.0,28.1625,28.1817,28.1432,28.1817,36900.0
2008-05-20 15:30:00,43.94,43.95,43.87,43.89,77500.0,28.1753,28.1817,28.1304,28.1432,77500.0
2008-05-20 15:35:00,43.89,43.91,43.83,43.85,61400.0,28.1432,28.1561,28.1048,28.1176,61400.0
2008-05-20 15:40:00,43.86,43.95,43.85,43.95,60300.0,28.124,28.1817,28.1176,28.1817,60300.0
2008-05-20 15:45:00,43.95,44.09,43.94,44.04,93700.0,28.1817,28.2715,28.1753,28.2394,93700.0
2008-05-20 15:50:00,44.04,44.1,44.01,44.08,79300.0,28.2394,28.2779,28.2202,28.2651,79300.0
2008-05-20 15:55:00,44.08,44.08,43.92,44.02,105100.0,28.2651,28.2651,28.1625,28.2266,105100.0
2008-05-21 09:30:00,44.12,44.84,44.12,44.57,134600.0,28.2907,28.7524,28.2907,28.5793,134600.0
2008-05-21 09:35:00,44.57,44.58,44.29,44.49,44300.0,28.5793,28.5857,28.3997,28.528,44300.0
2008-05-21 09:40:00,44.48,44.5,44.29,44.31,61900.0,28.5216,28.5344,28.3997,28.4125,61900.0
2008-05-21 09:45:00,44.32,44.5,44.31,44.5,30000.0,28.419,28.5344,28.4125,28.5344,30000.0
2008-05-21 09:50:00,44.48,44.5,44.43,44.48,18900.0,28.5216,28.5344,28.4895,28.5216,18900.0
2008-05-21 09:55:00,44.48,44.5,44.42,44.42,57100.0,28.5216,28.5344,28.4831,28.4831,57100.0
2008-05-21 10:00:00,44.43,44.45,44.36,44.38,41200.0,28.4895,28.5023,28.4446,28.4574,41200.0
2008-05-21 10:05:00,44.38,44.4,44.18,44.19,50000.0,28.4574,28.4703,28.3292,28.3356,50000.0
2008-05-21 10:10:00,44.19,44.28,44.18,44.27,35400.0,28.3356,28.3933,28.3292,28.3869,35400.0
2008-05-21 10:15:00,44.26,44.26,44.19,44.23,21400.0,28.3805,28.3805,28.3356,28.3612,21400.0
2008-05-21 10:20:00,44.21,44.26,44.2,44.26,32300.0,28.3484,28.3805,28.342,28.3805,32300.0
2008-05-21 10:25:00,44.26,44.3,44.12,44.15,56300.0,28.3805,28.4061,28.2907,28.31,56300.0
2008-05-21 10:30:00,44.15,44.3,44.1,44.3,66100.0,28.31,28.4061,28.2779,28.4061,66100.0
2008-05-21 10:35:00,44.29,44.41,44.28,44.41,72400.0,28.3997,28.4767,28.3933,28.4767,72400.0
2008-05-21 10:40:00,44.4,44.54,44.4,44.53,66700.0,28.4703,28.56,28.4703,28.5536,66700.0
2008-05-21 10:45:00,44.53,44.63,44.48,44.55,62500.0,28.5536,28.6177,28.5216,28.5664,62500.0
2008-05-21 10:50:00,44.55,44.56,44.47,44.54,26800.0,28.5664,28.5729,28.5151,28.56,26800.0
2008-05-21 10:55:00,44.53,44.55,44.5,44.55,29400.0,28.5536,28.5664,28.5344,28.5664,29400.0
2008-05-21 11:00:00,44.54,44.55,44.43,44.5,52200.0,28.56,28.5664,28.4895,28.5344,52200.0
2008-05-21 11:05:00,44.49,44.6,44.48,44.59,41600.0,28.528,28.5985,28.5216,28.5921,41600.0
2008-05-21 11:10:00,44.6,44.68,44.56,44.64,36100.0,28.5985,28.6498,28.5729,28.6241,36100.0
2008-05-21 11:15:00,44.64,44.65,44.53,44.54,16900.0,28.6241,28.6306,28.5536,28.56,16900.0
2008-05-21 11:20:00,44.53,44.62,44.52,44.62,18900.0,28.5536,28.6113,28.5472,28.6113,18900.0
2008-05-21 11:25:00,44.61,44.65,44.52,44.54,20500.0,28.6049,28.6306,28.5472,28.56,20500.0
2008-05-21 11:30:00,44.55,44.61,44.48,44.61,50700.0,28.5664,28.6049,28.5216,28.6049,50700.0
2008-05-21 11:35:00,44.6,44.65,44.57,44.58,82300.0,28.5985,28.6306,28.5793,28.5857,82300.0
2008-05-21 11:40:00,44.57,44.57,44.5,44.5,32300.0,28.5793,28.5793,28.5344,28.5344,32300.0
2008-05-21 11:45:00,44.5,44.5,44.47,44.49,11100.0,28.5344,28.5344,28.5151,28.528,11100.0
2008-05-21 11:50:00,44.48,44.6,44.48,44.56,53800.0,28.5216,28.5985,28.5216,28.5729,53800.0
2008-05-21 11:55:00,44.57,44.63,44.57,44.6,25900.0,28.5793,28.6177,28.5793,28.5985,25900.0
2008-05-21 12:00:00,44.6,44.64,44.59,44.62,28900.0,28.5985,28.6241,28.5921,28.6113,28900.0
2008-05-21 12:05:00,44.61,44.63,44.56,44.58,22400.0,28.6049,28.6177,28.5729,28.5857,22400.0
2008-05-21 12:10:00,44.59,44.6,44.56,44.59,18500.0,28.5921,28.5985,28.5729,28.5921,18500.0
2008-05-21 12:15:00,44.59,44.67,44.59,44.65,53400.0,28.5921,28.6434,28.5921,28.6306,53400.0
2008-05-21 12:20:00,44.65,44.68,44.61,44.62,14900.0,28.6306,28.6498,28.6049,28.6113,14900.0
2008-05-21 12:25:00,44.62,44.69,44.62,44.63,43800.0,28.6113,28.6562,28.6113,28.6177,43800.0
2008-05-21 12:30:00,44.62,44.7,44.61,44.66,25800.0,28.6113,28.6626,28.6049,28.637,25800.0
2008-05-21 12:35:00,44.66,44.67,44.64,44.64,42400.0,28.637,28.6434,28.6241,28.6241,42400.0
2008-05-21 12:40:00,44.65,44.75,44.64,44.74,24500.0,28.6306,28.6947,28.6241,28.6883,24500.0
2008-05-21 12:45:00,44.74,44.75,44.65,44.67,48500.0,28.6883,28.6947,28.6306,28.6434,48500.0
2008-05-21 12:50:00,44.68,44.68,44.61,44.67,49400.0,28.6498,28.6498,28.6049,28.6434,49400.0
2008-05-21 12:55:00,44.67,44.67,44.59,44.6,47900.0,28.6434,28.6434,28.5921,28.5985,47900.0
2008-05-21 13:00:00,44.6,44.63,44.56,44.56,39000.0,28.5985,28.6177,28.5729,28.5729,39000.0
2008-05-21 13:05:00,44.56,44.56,44.49,44.51,26200.0,28.5729,28.5729,28.528,28.5408,26200.0
2008-05-21 13:10:00,44.49,44.53,44.48,44.51,14200.0,28.528,28.5536,28.5216,28.5408,14200.0
2008-05-21 13:15:00,44.5,44.62,44.5,44.6,69300.0,28.5344,28.6113,28.5344,28.5985,69300.0
2008-05-21 13:20:00,44.6,44.61,44.58,44.59,19000.0,28.5985,28.6049,28.5857,28.5921,19000.0
2008-05-21 13:25:00,44.56,44.58,44.5,44.53,12300.0,28.5729,28.5857,28.5344,28.5536,12300.0
2008-05-21 13:30:00,44.53,44.61,44.52,44.55,25200.0,28.5536,28.6049,28.5472,28.5664,25200.0
2008-05-21 13:35:00,44.55,44.59,44.5,44.5,18100.0,28.5664,28.5921,28.5344,28.5344,18100.0
2008-05-21 13:40:00,44.51,44.59,44.49,44.51,21900.0,28.5408,28.5921,28.528,28.5408,21900.0
2008-05-21 13:45:00,44.51,44.57,44.51,44.51,9000.0,28.5408,28.5793,28.5408,28.5408,9000.0
2008-05-21 13:50:00,44.51,44.53,44.49,44.5,12700.0,28.5408,28.5536,28.528,28.5344,12700.0
2008-05-21 13:55:00,44.5,44.57,44.48,44.52,36100.0,28.5344,28.5793,28.5216,28.5472,36100.0
2008-05-21 14:00:00,44.53,44.57,44.36,44.42,47300.0,28.5536,28.5793,28.4446,28.4831,47300.0
2008-05-21 14:05:00,44.42,44.45,44.24,44.28,34800.0,28.4831,28.5023,28.3677,28.3933,34800.0
2008-05-21 14:10:00,44.27,44.31,44.2,44.28,37500.0,28.3869,28.4125,28.342,28.3933,37500.0
2008-05-21 14:15:00,44.28,44.29,44.21,44.25,61200.0,28.3933,28.3997,28.3484,28.3741,61200.0
2008-05-21 14:20:00,44.24,44.34,44.19,44.33,70300.0,28.3677,28.4318,28.3356,28.4254,70300.0
2008-05-21 14:25:00,44.32,44.38,44.3,44.32,116000.0,28.419,28.4574,28.4061,28.419,116000.0
2008-05-21 14:30:00,44.33,44.36,44.24,44.25,83200.0,28.4254,28.4446,28.3677,28.3741,83200.0
2008-05-21 14:35:00,44.25,44.31,44.21,44.27,100500.0,28.3741,28.4125,28.3484,28.3869,100500.0
2008-05-21 14:40:00,44.28,44.29,44.2,44.29,60600.0,28.3933,28.3997,28.342,28.3997,60600.0
2008-05-21 14:45:00,44.3,44.3,44.22,44.24,64700.0,28.4061,28.4061,28.3548,28.3677,64700.0
2008-05-21 14:50:00,44.22,44.26,44.19,44.2,49900.0,28.3548,28.3805,28.3356,28.342,49900.0
2008-05-21 14:55:00,44.19,44.22,44.15,44.19,50700.0,28.3356,28.3548,28.31,28.3356,50700.0
2008-05-21 15:00:00,44.19,44.26,44.05,44.06,149500.0,28.3356,28.3805,28.2458,28.2522,149500.0
2008-05-21 15:05:00,44.07,44.07,43.95,43.96,135600.0,28.2587,28.2587,28.1817,28.1881,135600.0
2008-05-21 15:10:00,43.95,43.99,43.82,43.88,96400.0,28.1817,28.2074,28.0983,28.1368,96400.0
2008-05-21 15:15:00,43.88,43.94,43.75,43.79,79900.0,28.1368,28.1753,28.0535,28.0791,79900.0
2008-05-21 15:20:00,43.79,43.8,43.75,43.76,90700.0,28.0791,28.0855,28.0535,28.0599,90700.0
2008-05-21 15:25:00,43.76,43.78,43.67,43.68,109700.0,28.0599,28.0727,28.0022,28.0086,109700.0
2008-05-21 15:30:00,43.68,43.77,43.66,43.76,103600.0,28.0086,28.0663,27.9958,28.0599,103600.0
2008-05-21 15:35:00,43.75,43.78,43.66,43.71,123000.0,28.0535,28.0727,27.9958,28.0278,123000.0
2008-05-21 15:40:00,43.7,43.7,43.54,43.6,174000.0,28.0214,28.0214,27.9188,27.9573,174000.0
2008-05-21 15:45:00,43.6,43.7,43.59,43.66,116400.0,27.9573,28.0214,27.9509,27.9958,116400.0
2008-05-21 15:50:00,43.65,43.7,43.5,43.53,235600.0,27.9893,28.0214,27.8932,27.9124,235600.0
2008-05-21 15:55:00,43.53,43.7,43.47,43.67,215900.0,27.9124,28.0214,27.8739,28.0022,215900.0
2008-05-22 09:30:00,43.7,44.02,43.08,43.23,127800.0,28.0214,28.2266,27.6238,27.72,127800.0
2008-05-22 09:35:00,43.24,43.48,43.21,43.29,54500.0,27.7264,27.8803,27.7072,27.7585,54500.0
2008-05-22 09:40:00,43.28,43.33,43.09,43.13,96700.0,27.7521,27.7841,27.6303,27.6559,96700.0
2008-05-22 09:45:00,43.13,43.22,43.12,43.22,43700.0,27.6559,27.7136,27.6495,27.7136,43700.0
2008-05-22 09:50:00,43.25,43.35,43.25,43.33,108900.0,27.7329,27.797,27.7329,27.7841,108900.0
2008-05-22 09:55:00,43.31,43.39,43.31,43.36,120200.0,27.7713,27.8226,27.7713,27.8034,120200.0
2008-05-22 10:00:00,43.36,43.48,43.36,43.48,63100.0,27.8034,27.8803,27.8034,27.8803,63100.0
2008-05-22 10:05:00,43.48,43.53,43.44,43.45,85600.0,27.8803,27.9124,27.8547,27.8611,85600.0
2008-05-22 10:10:00,43.44,43.5,43.43,43.49,68900.0,27.8547,27.8932,27.8483,27.8867,68900.0
2008-05-22 10:15:00,43.49,43.51,43.39,43.42,87800.0,27.8867,27.8996,27.8226,27.8419,87800.0
2008-05-22 10:20:00,43.43,43.54,43.39,43.42,61200.0,27.8483,27.9188,27.8226,27.8419,61200.0
2008-05-22 10:25:00,43.41,43.49,43.37,43.49,46200.0,27.8354,27.8867,27.8098,27.8867,46200.0
2008-05-22 10:30:00,43.49,43.58,43.36,43.36,65000.0,27.8867,27.9445,27.8034,27.8034,65000.0
2008-05-22 10:35:00,43.36,43.5,43.29,43.48,54100.0,27.8034,27.8932,27.7585,27.8803,54100.0
2008-05-22 10:40:00,43.49,43.49,43.29,43.45,43600.0,27.8867,27.8867,27.7585,27.8611,43600.0
2008-05-22 10:45:00,43.45,43.5,43.43,43.46,92900.0,27.8611,27.8932,27.8483,27.8675,92900.0
2008-05-22 10:50:00,43.46,43.55,43.46,43.51,79600.0,27.8675,27.9252,27.8675,27.8996,79600.0
2008-05-22 10:55:00,43.52,43.57,43.49,43.51,32600.0,27.906,27.938,27.8867,27.8996,32600.0
2008-05-22 11:00:00,43.5,43.5,43.43,43.49,88600.0,27.8932,27.8932,27.8483,27.8867,88600.0
2008-05-22 11:05:00,43.5,43.56,43.38,43.56,87500.0,27.8932,27.9316,27.8162,27.9316,87500.0
2008-05-22 11:10:00,43.56,43.75,43.55,43.59,146000.0,27.9316,28.0535,27.9252,27.9509,146000.0
2008-05-22 11:15:00,43.6,43.69,43.6,43.65,42700.0,27.9573,28.015,27.9573,27.9893,42700.0
2008-05-22 11:20:00,43.66,43.71,43.65,43.7,81800.0,27.9958,28.0278,27.9893,28.0214,81800.0
2008-05-22 11:25:00,43.69,43.7,43.6,43.64,89200.0,28.015,28.0214,27.9573,27.9829,89200.0
2008-05-22 11:30:00,43.65,43.67,43.59,43.64,66000.0,27.9893,28.0022,27.9509,27.9829,66000.0
2008-05-22 11:35:00,43.64,43.7,43.6,43.69,54000.0,27.9829,28.0214,27.9573,28.015,54000.0
2008-05-22 11:40:00,43.68,43.73,43.62,43.65,98800.0,28.0086,28.0406,27.9701,27.9893,98800.0
2008-05-22 11:45:00,43.65,43.72,43.54,43.69,142000.0,27.9893,28.0342,27.9188,28.015,142000.0
2008-05-22 11:50:00,43.7,43.74,43.59,43.6,70600.0,28.0214,28.047,27.9509,27.9573,70600.0
2008-05-22 11:55:00,43.61,43.64,43.58,43.6,64400.0,27.9637,27.9829,27.9445,27.9573,64400.0
2008-05-22 12:00:00,43.6,43.62,43.52,43.52,38700.0,27.9573,27.9701,27.906,27.906,38700.0
2008-05-22 12:05:00,43.53,43.57,43.46,43.52,71900.0,27.9124,27.938,27.8675,27.906,71900.0
2008-05-22 12:10:00,43.53,43.57,43.45,43.57,52800.0,27.9124,27.938,27.8611,27.938,52800.0
2008-05-22 12:15:00,43.58,43.58,43.54,43.54,25400.0,27.9445,27.9445,27.9188,27.9188,25400.0
2008-05-22 12:20:00,43.55,43.56,43.49,43.5,33800.0,27.9252,27.9316,27.8867,27.8932,33800.0
2008-05-22 12:25:00,43.5,43.57,43.49,43.54,84200.0,27.8932,27.938,27.8867,27.9188,84200.0
2008-05-22 12:30:00,43.53,43.53,43.47,43.47,37400.0,27.9124,27.9124,27.8739,27.8739,37400.0
2008-05-22 12:35:00,43.47,43.51,43.45,43.5,26700.0,27.8739,27.8996,27.8611,27.8932,26700.0
2008-05-22 12:40:00,43.51,43.55,43.49,43.54,18800.0,27.8996,27.9252,27.8867,27.9188,18800.0
2008-05-22 12:45:00,43.55,43.55,43.51,43.53,15500.0,27.9252,27.9252,27.8996,27.9124,15500.0
2008-05-22 12:50:00,43.54,43.55,43.43,43.45,24000.0,27.9188,27.9252,27.8483,27.8611,24000.0
2008-05-22 12:55:00,43.45,43.51,43.42,43.49,15900.0,27.8611,27.8996,27.8419,27.8867,15900.0
2008-05-22 13:00:00,43.49,43.5,43.46,43.46,17400.0,27.8867,27.8932,27.8675,27.8675,17400.0
2008-05-22 13:05:00,43.47,43.47,43.39,43.44,29300.0,27.8739,27.8739,27.8226,27.8547,29300.0
2008-05-22 13:10:00,43.44,43.44,43.33,43.36,31200.0,27.8547,27.8547,27.7841,27.8034,31200.0
2008-05-22 13:15:00,43.36,43.4,43.32,43.4,46000.0,27.8034,27.829,27.7777,27.829,46000.0
2008-05-22 13:20:00,43.4,43.4,43.38,43.38,11900.0,27.829,27.829,27.8162,27.8162,11900.0
2008-05-22 13:25:00,43.39,43.45,43.3,43.32,56100.0,27.8226,27.8611,27.7649,27.7777,56100.0
2008-05-22 13:30:00,43.32,43.37,43.3,43.34,48600.0,27.7777,27.8098,27.7649,27.7906,48600.0
2008-05-22 13:35:00,43.34,43.34,43.28,43.33,46900.0,27.7906,27.7906,27.7521,27.7841,46900.0
2008-05-22 13:40:00,43.33,43.35,43.32,43.35,26000.0,27.7841,27.797,27.7777,27.797,26000.0
2008-05-22 13:45:00,43.35,43.36,43.31,43.35,58800.0,27.797,27.8034,27.7713,27.797,58800.0
2008-05-22 13:50:00,43.35,43.39,43.34,43.35,48300.0,27.797,27.8226,27.7906,27.797,48300.0
2008-05-22 13:55:00,43.35,43.36,43.33,43.35,28400.0,27.797,27.8034,27.7841,27.797,28400.0
2008-05-22 14:00:00,43.35,43.35,43.28,43.33,47900.0,27.797,27.797,27.7521,27.7841,47900.0
2008-05-22 14:05:00,43.33,43.35,43.27,43.31,59200.0,27.7841,27.797,27.7457,27.7713,59200.0
2008-05-22 14:10:00,43.32,43.35,43.28,43.31,72900.0,27.7777,27.797,27.7521,27.7713,72900.0
2008-05-22 14:15:00,43.32,43.32,43.21,43.24,51900.0,27.7777,27.7777,27.7072,27.7264,51900.0
2008-05-22 14:20:00,43.24,43.25,43.22,43.24,26300.0,27.7264,27.7329,27.7136,27.7264,26300.0
2008-05-22 14:25:00,43.25,43.27,43.17,43.17,94600.0,27.7329,27.7457,27.6816,27.6816,94600.0
2008-05-22 14:30:00,43.18,43.25,43.17,43.24,24600.0,27.688,27.7329,27.6816,27.7264,24600.0
2008-05-22 14:35:00,43.24,43.29,43.23,43.27,51600.0,27.7264,27.7585,27.72,27.7457,51600.0
2008-05-22 14:40:00,43.27,43.3,43.22,43.27,74800.0,27.7457,27.7649,27.7136,27.7457,74800.0
2008-05-22 14:45:00,43.28,43.29,43.24,43.24,45700.0,27.7521,27.7585,27.7264,27.7264,45700.0
2008-05-22 14:50:00,43.25,43.29,43.21,43.27,79500.0,27.7329,27.7585,27.7072,27.7457,79500.0
2008-05-22 14:55:00,43.28,43.29,43.24,43.28,55400.0,27.7521,27.7585,27.7264,27.7521,55400.0
2008-05-22 15:00:00,43.28,43.34,43.25,43.28,40000.0,27.7521,27.7906,27.7329,27.7521,40000.0
2008-05-22 15:05:00,43.29,43.32,43.26,43.26,42300.0,27.7585,27.7777,27.7393,27.7393,42300.0
2008-05-22 15:10:00,43.27,43.27,43.2,43.26,35600.0,27.7457,27.7457,27.7008,27.7393,35600.0
2008-05-22 15:15:00,43.27,43.3,43.2,43.29,29500.0,27.7457,27.7649,27.7008,27.7585,29500.0
2008-05-22 15:20:00,43.3,43.32,43.2,43.21,101100.0,27.7649,27.7777,27.7008,27.7072,101100.0
2008-05-22 15:25:00,43.21,43.29,43.2,43.23,138000.0,27.7072,27.7585,27.7008,27.72,138000.0
2008-05-22 15:30:00,43.23,43.31,43.23,43.3,70200.0,27.72,27.7713,27.72,27.7649,70200.0
2008-05-22 15:35:00,43.3,43.32,43.27,43.27,84300.0,27.7649,27.7777,27.7457,27.7457,84300.0
2008-05-22 15:40:00,43.27,43.35,43.25,43.33,143900.0,27.7457,27.797,27.7329,27.7841,143900.0
2008-05-22 15:45:00,43.33,43.4,43.31,43.4,67600.0,27.7841,27.829,27.7713,27.829,67600.0
2008-05-22 15:50:00,43.4,43.42,43.37,43.41,249400.0,27.829,27.8419,27.8098,27.8354,249400.0
2008-05-22 15:55:00,43.41,43.43,43.29,43.29,211000.0,27.8354,27.8483,27.7585,27.7585,211000.0
2008-05-23 09:30:00,43.06,43.26,43.03,43.14,112900.0,27.611,27.7393,27.5918,27.6623,112900.0
2008-05-23 09:35:00,43.16,43.37,43.07,43.24,38100.0,27.6751,27.8098,27.6174,27.7264,38100.0
2008-05-23 09:40:00,43.27,43.3,43.16,43.28,167900.0,27.7457,27.7649,27.6751,27.7521,167900.0
2008-05-23 09:45:00,43.28,43.3,43.09,43.11,109500.0,27.7521,27.7649,27.6303,27.6431,109500.0
2008-05-23 09:50:00,43.11,43.18,43.02,43.11,62400.0,27.6431,27.688,27.5854,27.6431,62400.0
2008-05-23 09:55:00,43.12,43.27,43.09,43.26,85200.0,27.6495,27.7457,27.6303,27.7393,85200.0
2008-05-23 10:00:00,43.26,43.28,43.11,43.12,172200.0,27.7393,27.7521,27.6431,27.6495,172200.0
2008-05-23 10:05:00,43.12,43.16,43.03,43.11,49800.0,27.6495,27.6751,27.5918,27.6431,49800.0
2008-05-23 10:10:00,43.11,43.21,43.11,43.21,70500.0,27.6431,27.7072,27.6431,27.7072,70500.0
2008-05-23 10:15:00,43.22,43.3,43.21,43.29,78300.0,27.7136,27.7649,27.7072,27.7585,78300.0
2008-05-23 10:20:00,43.29,43.41,43.24,43.3,220300.0,27.7585,27.8354,27.7264,27.7649,220300.0
2008-05-23 10:25:00,43.32,43.32,43.11,43.13,25900.0,27.7777,27.7777,27.6431,27.6559,25900.0
2008-05-23 10:30:00,43.13,43.29,43.1,43.25,53100.0,27.6559,27.7585,27.6367,27.7329,53100.0
2008-05-23 10:35:00,43.26,43.27,43.16,43.2,56200.0,27.7393,27.7457,27.6751,27.7008,56200.0
2008-05-23 10:40:00,43.2,43.31,43.18,43.3,48600.0,27.7008,27.7713,27.688,27.7649,48600.0
2008-05-23 10:45:00,43.28,43.3,43.22,43.26,35100.0,27.7521,27.7649,27.7136,27.7393,35100.0
2008-05-23 10:50:00,43.26,43.3,43.26,43.27,29500.0,27.7393,27.7649,27.7393,27.7457,29500.0
2008-05-23 10:55:00,43.26,43.31,43.26,43.31,37900.0,27.7393,27.7713,27.7393,27.7713,37900.0
2008-05-23 11:00:00,43.32,43.33,43.25,43.26,36000.0,27.7777,27.7841,27.7329,27.7393,36000.0
2008-05-23 11:05:00,43.27,43.36,43.25,43.35,60600.0,27.7457,27.8034,27.7329,27.797,60600.0
2008-05-23 11:10:00,43.36,43.37,43.27,43.32,73700.0,27.8034,27.8098,27.7457,27.7777,73700.0
2008-05-23 11:15:00,43.33,43.34,43.29,43.3,55800.0,27.7841,27.7906,27.7585,27.7649,55800.0
2008-05-23 11:20:00,43.31,43.36,43.29,43.36,50100.0,27.7713,27.8034,27.7585,27.8034,50100.0
2008-05-23 11:25:00,43.36,43.37,43.33,43.35,37100.0,27.8034,27.8098,27.7841,27.797,37100.0
2008-05-23 11:30:00,43.36,43.36,43.29,43.35,66300.0,27.8034,27.8034,27.7585,27.797,66300.0
2008-05-23 11:35:00,43.35,43.36,43.33,43.36,59300.0,27.797,27.8034,27.7841,27.8034,59300.0
2008-05-23 11:40:00,43.36,43.36,43.3,43.32,42500.0,27.8034,27.8034,27.7649,27.7777,42500.0
2008-05-23 11:45:00,43.32,43.34,43.28,43.3,34500.0,27.7777,27.7906,27.7521,27.7649,34500.0
2008-05-23 11:50:00,43.31,43.32,43.29,43.3,31400.0,27.7713,27.7777,27.7585,27.7649,31400.0
2008-05-23 11:55:00,43.3,43.44,43.29,43.42,45800.0,27.7649,27.8547,27.7585,27.8419,45800.0
2008-05-23 12:00:00,43.43,43.45,43.39,43.41,90600.0,27.8483,27.8611,27.8226,27.8354,90600.0
2008-05-23 12:05:00,43.41,43.41,43.27,43.35,33300.0,27.8354,27.8354,27.7457,27.797,33300.0
2008-05-23 12:10:00,43.36,43.38,43.34,43.37,26900.0,27.8034,27.8162,27.7906,27.8098,26900.0
2008-05-23 12:15:00,43.37,43.42,43.36,43.4,43300.0,27.8098,27.8419,27.8034,27.829,43300.0
2008-05-23 12:20:00,43.41,43.42,43.37,43.41,27300.0,27.8354,27.8419,27.8098,27.8354,27300.0
2008-05-23 12:25:00,43.41,43.47,43.39,43.47,44200.0,27.8354,27.8739,27.8226,27.8739,44200.0
2008-05-23 12:30:00,43.47,43.58,43.43,43.56,92300.0,27.8739,27.9445,27.8483,27.9316,92300.0
2008-05-23 12:35:00,43.57,43.58,43.55,43.56,29300.0,27.938,27.9445,27.9252,27.9316,29300.0
2008-05-23 12:40:00,43.57,43.58,43.55,43.56,38000.0,27.938,27.9445,27.9252,27.9316,38000.0
2008-05-23 12:45:00,43.57,43.61,43.56,43.6,49100.0,27.938,27.9637,27.9316,27.9573,49100.0
2008-05-23 12:50:00,43.6,43.61,43.59,43.59,48200.0,27.9573,27.9637,27.9509,27.9509,48200.0
2008-05-23 12:55:00,43.6,43.6,43.53,43.57,81300.0,27.9573,27.9573,27.9124,27.938,81300.0
2008-05-23 13:00:00,43.56,43.67,43.55,43.64,71500.0,27.9316,28.0022,27.9252,27.9829,71500.0
2008-05-23 13:05:00,43.65,43.67,43.64,43.65,31300.0,27.9893,28.0022,27.9829,27.9893,31300.0
2008-05-23 13:10:00,43.66,43.66,43.63,43.66,35300.0,27.9958,27.9958,27.9765,27.9958,35300.0
2008-05-23 13:15:00,43.66,43.66,43.64,43.65,41000.0,27.9958,27.9958,27.9829,27.9893,41000.0
2008-05-23 13:20:00,43.66,43.66,43.64,43.64,45900.0,27.9958,27.9958,27.9829,27.9829,45900.0
2008-05-23 13:25:00,43.65,43.65,43.59,43.61,30500.0,27.9893,27.9893,27.9509,27.9637,30500.0
2008-05-23 13:30:00,43.62,43.68,43.61,43.65,66500.0,27.9701,28.0086,27.9637,27.9893,66500.0
2008-05-23 13:35:00,43.66,43.66,43.46,43.51,44700.0,27.9958,27.9958,27.8675,27.8996,44700.0
2008-05-23 13:40:00,43.51,43.53,43.49,43.51,31300.0,27.8996,27.9124,27.8867,27.8996,31300.0
2008-05-23 13:45:00,43.51,43.54,43.49,43.5,25300.0,27.8996,27.9188,27.8867,27.8932,25300.0
2008-05-23 13:50:00,43.51,43.51,43.44,43.45,153600.0,27.8996,27.8996,27.8547,27.8611,153600.0
2008-05-23 13:55:00,43.45,43.47,43.44,43.44,68300.0,27.8611,27.8739,27.8547,27.8547,68300.0
2008-05-23 14:00:00,43.46,43.46,43.4,43.4,28500.0,27.8675,27.8675,27.829,27.829,28500.0
2008-05-23 14:05:00,43.41,43.47,43.4,43.46,115400.0,27.8354,27.8739,27.829,27.8675,115400.0
2008-05-23 14:10:00,43.46,43.47,43.43,43.43,49500.0,27.8675,27.8739,27.8483,27.8483,49500.0
2008-05-23 14:15:00,43.44,43.53,43.39,43.44,37800.0,27.8547,27.9124,27.8226,27.8547,37800.0
2008-05-23 14:20:00,43.45,43.48,43.41,43.41,38000.0,27.8611,27.8803,27.8354,27.8354,38000.0
2008-05-23 14:25:00,43.42,43.47,43.36,43.47,50700.0,27.8419,27.8739,27.8034,27.8739,50700.0
2008-05-23 14:30:00,43.47,43.48,43.43,43.46,24700.0,27.8739,27.8803,27.8483,27.8675,24700.0
2008-05-23 14:35:00,43.46,43.47,43.38,43.42,66400.0,27.8675,27.8739,27.8162,27.8419,66400.0
2008-05-23 14:40:00,43.43,43.45,43.39,43.42,18400.0,27.8483,27.8611,27.8226,27.8419,18400.0
2008-05-23 14:45:00,43.42,43.49,43.42,43.48,29600.0,27.8419,27.8867,27.8419,27.8803,29600.0
2008-05-23 14:50:00,43.49,43.53,43.48,43.52,93300.0,27.8867,27.9124,27.8803,27.906,93300.0
2008-05-23 14:55:00,43.52,43.54,43.49,43.51,411500.0,27.906,27.9188,27.8867,27.8996,411500.0
2008-05-23 15:00:00,43.52,43.54,43.5,43.53,21300.0,27.906,27.9188,27.8932,27.9124,21300.0
2008-05-23 15:05:00,43.53,43.54,43.5,43.5,31800.0,27.9124,27.9188,27.8932,27.8932,31800.0
2008-05-23 15:10:00,43.51,43.54,43.34,43.43,564600.0,27.8996,27.9188,27.7906,27.8483,564600.0
2008-05-23 15:15:00,43.44,43.47,43.34,43.34,33800.0,27.8547,27.8739,27.7906,27.7906,33800.0
2008-05-23 15:20:00,43.33,43.41,43.33,43.39,33000.0,27.7841,27.8354,27.7841,27.8226,33000.0
2008-05-23 15:25:00,43.42,43.47,43.36,43.45,39300.0,27.8419,27.8739,27.8034,27.8611,39300.0
2008-05-23 15:30:00,43.46,43.51,43.43,43.44,61000.0,27.8675,27.8996,27.8483,27.8547,61000.0
2008-05-23 15:35:00,43.44,43.44,43.35,43.35,68400.0,27.8547,27.8547,27.797,27.797,68400.0
2008-05-23 15:40:00,43.36,43.36,43.27,43.27,75200.0,27.8034,27.8034,27.7457,27.7457,75200.0
2008-05-23 15:45:00,43.27,43.28,43.16,43.2,117800.0,27.7457,27.7521,27.6751,27.7008,117800.0
2008-05-23 15:50:00,43.2,43.2,43.15,43.16,224600.0,27.7008,27.7008,27.6687,27.6751,224600.0
2008-05-23 15:55:00,43.16,43.2,43.04,43.17,384500.0,27.6751,27.7008,27.5982,27.6816,384500.0
2008-05-27 09:30:00,43.11,43.3,42.76,42.8,171700.0,27.6431,27.7649,27.4187,27.4443,171700.0
2008-05-27 09:35:00,42.83,42.94,42.51,42.52,75800.0,27.4635,27.5341,27.2583,27.2648,75800.0
2008-05-27 09:40:00,42.54,42.85,42.52,42.71,85900.0,27.2776,27.4764,27.2648,27.3866,85900.0
2008-05-27 09:45:00,42.71,42.76,42.5,42.59,100500.0,27.3866,27.4187,27.2519,27.3096,100500.0
2008-05-27 09:50:00,42.59,42.6,42.28,42.3,79800.0,27.3096,27.3161,27.1109,27.1237,79800.0
2008-05-27 09:55:00,42.32,42.4,42.25,42.26,107200.0,27.1365,27.1878,27.0916,27.098,107200.0
2008-05-27 10:00:00,42.26,42.42,42.21,42.38,127100.0,27.098,27.2006,27.066,27.175,127100.0
2008-05-27 10:05:00,42.41,42.47,42.23,42.23,81600.0,27.1942,27.2327,27.0788,27.0788,81600.0
2008-05-27 10:10:00,42.26,42.35,42.12,42.15,107300.0,27.098,27.1558,27.0083,27.0275,107300.0
2008-05-27 10:15:00,42.16,42.25,42.03,42.04,187600.0,27.0339,27.0916,26.9506,26.957,187600.0
2008-05-27 10:20:00,42.05,42.09,42.02,42.08,252200.0,26.9634,26.989,26.9441,26.9826,252200.0
2008-05-27 10:25:00,42.08,42.08,42.0,42.05,144500.0,26.9826,26.9826,26.9313,26.9634,144500.0
2008-05-27 10:30:00,42.05,42.16,42.05,42.15,94700.0,26.9634,27.0339,26.9634,27.0275,94700.0
2008-05-27 10:35:00,42.16,42.21,42.11,42.13,105200.0,27.0339,27.066,27.0019,27.0147,105200.0
2008-05-27 10:40:00,42.13,42.18,42.12,42.15,46200.0,27.0147,27.0467,27.0083,27.0275,46200.0
2008-05-27 10:45:00,42.15,42.19,42.15,42.18,52500.0,27.0275,27.0532,27.0275,27.0467,52500.0
2008-05-27 10:50:00,42.18,42.18,42.01,42.02,191600.0,27.0467,27.0467,26.9377,26.9441,191600.0
2008-05-27 10:55:00,42.03,42.03,41.89,41.98,210700.0,26.9506,26.9506,26.8608,26.9185,210700.0
2008-05-27 11:00:00,41.98,41.99,41.87,41.89,145000.0,26.9185,26.9249,26.848,26.8608,145000.0
2008-05-27 11:05:00,41.88,42.02,41.81,41.98,145800.0,26.8544,26.9441,26.8095,26.9185,145800.0
2008-05-27 11:10:00,41.98,41.98,41.89,41.92,101900.0,26.9185,26.9185,26.8608,26.88,101900.0
2008-05-27 11:15:00,41.91,42.05,41.91,42.05,83900.0,26.8736,26.9634,26.8736,26.9634,83900.0
2008-05-27 11:20:00,42.05,42.05,41.97,41.97,54200.0,26.9634,26.9634,26.9121,26.9121,54200.0
2008-05-27 11:25:00,41.96,42.01,41.93,41.99,68200.0,26.9057,26.9377,26.8864,26.9249,68200.0
2008-05-27 11:30:00,41.98,42.01,41.9,41.97,93200.0,26.9185,26.9377,26.8672,26.9121,93200.0
2008-05-27 11:35:00,41.97,42.03,41.96,42.0,42700.0,26.9121,26.9506,26.9057,26.9313,42700.0
2008-05-27 11:40:00,42.01,42.04,41.99,41.99,37100.0,26.9377,26.957,26.9249,26.9249,37100.0
2008-05-27 11:45:00,42.0,42.01,41.91,41.91,51400.0,26.9313,26.9377,26.8736,26.8736,51400.0
2008-05-27 11:50:00,41.9,41.94,41.8,41.82,103500.0,26.8672,26.8929,26.8031,26.8159,103500.0
2008-05-27 11:55:00,41.82,41.82,41.64,41.68,202600.0,26.8159,26.8159,26.7005,26.7261,202600.0
2008-05-27 12:00:00,41.68,41.71,41.64,41.7,48000.0,26.7261,26.7454,26.7005,26.739,48000.0
2008-05-27 12:05:00,41.69,41.71,41.59,41.65,83500.0,26.7325,26.7454,26.6684,26.7069,83500.0
2008-05-27 12:10:00,41.65,41.67,41.58,41.6,105600.0,26.7069,26.7197,26.662,26.6748,105600.0
2008-05-27 12:15:00,41.6,41.72,41.6,41.71,121200.0,26.6748,26.7518,26.6748,26.7454,121200.0
2008-05-27 12:20:00,41.72,41.76,41.68,41.72,100700.0,26.7518,26.7774,26.7261,26.7518,100700.0
2008-05-27 12:25:00,41.7,41.78,41.7,41.78,39200.0,26.739,26.7903,26.739,26.7903,39200.0
2008-05-27 12:30:00,41.78,41.9,41.78,41.89,41900.0,26.7903,26.8672,26.7903,26.8608,41900.0
2008-05-27 12:35:00,41.89,41.92,41.88,41.9,41600.0,26.8608,26.88,26.8544,26.8672,41600.0
2008-05-27 12:40:00,41.89,41.91,41.66,41.84,204500.0,26.8608,26.8736,26.7133,26.8287,204500.0
2008-05-27 12:45:00,41.84,41.93,41.84,41.91,49200.0,26.8287,26.8864,26.8287,26.8736,49200.0
2008-05-27 12:50:00,41.91,42.0,41.9,41.98,62800.0,26.8736,26.9313,26.8672,26.9185,62800.0
2008-05-27 12:55:00,41.97,42.03,41.91,41.96,66900.0,26.9121,26.9506,26.8736,26.9057,66900.0
2008-05-27 13:00:00,41.95,41.97,41.82,41.84,77700.0,26.8993,26.9121,26.8159,26.8287,77700.0
2008-05-27 13:05:00,41.81,41.86,41.75,41.78,47400.0,26.8095,26.8416,26.771,26.7903,47400.0
2008-05-27 13:10:00,41.77,41.84,41.75,41.79,69900.0,26.7838,26.8287,26.771,26.7967,69900.0
2008-05-27 13:15:00,41.78,41.84,41.77,41.77,33400.0,26.7903,26.8287,26.7838,26.7838,33400.0
2008-05-27 13:20:00,41.77,41.88,41.77,41.81,28300.0,26.7838,26.8544,26.7838,26.8095,28300.0
2008-05-27 13:25:00,41.81,41.82,41.74,41.79,75600.0,26.8095,26.8159,26.7646,26.7967,75600.0
2008-05-27 13:30:00,41.78,41.82,41.73,41.81,57000.0,26.7903,26.8159,26.7582,26.8095,57000.0
2008-05-27 13:35:00,41.81,41.82,41.77,41.78,31300.0,26.8095,26.8159,26.7838,26.7903,31300.0
2008-05-27 13:40:00,41.77,41.78,41.7,41.72,45600.0,26.7838,26.7903,26.739,26.7518,45600.0
2008-05-27 13:45:00,41.73,41.74,41.69,41.71,39400.0,26.7582,26.7646,26.7325,26.7454,39400.0
2008-05-27 13:50:00,41.71,41.75,41.71,41.75,27900.0,26.7454,26.771,26.7454,26.771,27900.0
2008-05-27 13:55:00,41.74,41.77,41.71,41.75,33400.0,26.7646,26.7838,26.7454,26.771,33400.0
2008-05-27 14:00:00,41.75,41.8,41.73,41.78,59400.0,26.771,26.8031,26.7582,26.7903,59400.0
2008-05-27 14:05:00,41.78,41.84,41.77,41.81,36900.0,26.7903,26.8287,26.7838,26.8095,36900.0
2008-05-27 14:10:00,41.81,41.91,41.81,41.88,40500.0,26.8095,26.8736,26.8095,26.8544,40500.0
2008-05-27 14:15:00,41.87,41.89,41.78,41.81,48900.0,26.848,26.8608,26.7903,26.8095,48900.0
2008-05-27 14:20:00,41.81,41.9,41.81,41.85,35700.0,26.8095,26.8672,26.8095,26.8351,35700.0
2008-05-27 14:25:00,41.85,41.92,41.82,41.85,49600.0,26.8351,26.88,26.8159,26.8351,49600.0
2008-05-27 14:30:00,41.84,41.91,41.84,41.89,34600.0,26.8287,26.8736,26.8287,26.8608,34600.0
2008-05-27 14:35:00,41.9,42.01,41.89,42.0,53800.0,26.8672,26.9377,26.8608,26.9313,53800.0
2008-05-27 14:40:00,42.01,42.15,41.99,42.02,104900.0,26.9377,27.0275,26.9249,26.9441,104900.0
2008-05-27 14:45:00,42.02,42.04,41.97,41.99,32600.0,26.9441,26.957,26.9121,26.9249,32600.0
2008-05-27 14:50:00,41.99,42.05,41.92,41.95,81600.0,26.9249,26.9634,26.88,26.8993,81600.0
2008-05-27 14:55:00,41.96,42.02,41.96,42.01,53700.0,26.9057,26.9441,26.9057,26.9377,53700.0
2008-05-27 15:00:00,42.02,42.08,42.01,42.06,80300.0,26.9441,26.9826,26.9377,26.9698,80300.0
2008-05-27 15:05:00,42.05,42.06,41.97,41.97,40600.0,26.9634,26.9698,26.9121,26.9121,40600.0
2008-05-27 15:10:00,41.97,41.98,41.89,41.93,69300.0,26.9121,26.9185,26.8608,26.8864,69300.0
2008-05-27 15:15:00,41.93,41.93,41.88,41.89,86500.0,26.8864,26.8864,26.8544,26.8608,86500.0
2008-05-27 15:20:00,41.89,41.9,41.85,41.89,87800.0,26.8608,26.8672,26.8351,26.8608,87800.0
2008-05-27 15:25:00,41.89,41.94,41.83,41.93,102600.0,26.8608,26.8929,26.8223,26.8864,102600.0
2008-05-27 15:30:00,41.94,42.04,41.93,42.03,89800.0,26.8929,26.957,26.8864,26.9506,89800.0
2008-05-27 15:35:00,42.04,42.05,41.96,41.99,198000.0,26.957,26.9634,26.9057,26.9249,198000.0
2008-05-27 15:40:00,41.98,41.99,41.87,41.88,108500.0,26.9185,26.9249,26.848,26.8544,108500.0
2008-05-27 15:45:00,41.87,41.98,41.85,41.98,165900.0,26.848,26.9185,26.8351,26.9185,165900.0
2008-05-27 15:50:00,41.98,42.04,41.95,41.96,245700.0,26.9185,26.957,26.8993,26.9057,245700.0
2008-05-27 15:55:00,41.96,41.99,41.88,41.98,236000.0,26.9057,26.9249,26.8544,26.9185,236000.0
2008-05-28 09:30:00,40.83,40.91,40.14,40.3,655900.0,26.1811,26.2324,25.7387,25.8412,655900.0
2008-05-28 09:35:00,40.33,40.54,40.3,40.43,322300.0,25.8605,25.9951,25.8412,25.9246,322300.0
2008-05-28 09:40:00,40.41,40.52,40.4,40.44,225300.0,25.9118,25.9823,25.9054,25.931,225300.0
2008-05-28 09:45:00,40.43,40.48,40.28,40.37,219500.0,25.9246,25.9567,25.8284,25.8861,219500.0
2008-05-28 09:50:00,40.35,40.41,40.26,40.4,166800.0,25.8733,25.9118,25.8156,25.9054,166800.0
2008-05-28 09:55:00,40.4,40.44,40.31,40.35,264100.0,25.9054,25.931,25.8477,25.8733,264100.0
2008-05-28 10:00:00,40.35,40.43,40.31,40.43,415500.0,25.8733,25.9246,25.8477,25.9246,415500.0
2008-05-28 10:05:00,40.43,40.49,40.39,40.42,236400.0,25.9246,25.9631,25.899,25.9182,236400.0
2008-05-28 10:10:00,40.43,40.6,40.42,40.6,301400.0,25.9246,26.0336,25.9182,26.0336,301400.0
2008-05-28 10:15:00,40.61,40.65,40.58,40.6,360700.0,26.04,26.0657,26.0208,26.0336,360700.0
2008-05-28 10:20:00,40.61,40.63,40.52,40.57,421700.0,26.04,26.0528,25.9823,26.0144,421700.0
2008-05-28 10:25:00,40.57,40.59,40.42,40.5,134900.0,26.0144,26.0272,25.9182,25.9695,134900.0
2008-05-28 10:30:00,40.49,40.62,40.45,40.6,237100.0,25.9631,26.0464,25.9374,26.0336,237100.0
2008-05-28 10:35:00,40.59,40.63,40.57,40.58,226200.0,26.0272,26.0528,26.0144,26.0208,226200.0
2008-05-28 10:40:00,40.59,40.61,40.57,40.59,154300.0,26.0272,26.04,26.0144,26.0272,154300.0
2008-05-28 10:45:00,40.59,40.6,40.55,40.59,147400.0,26.0272,26.0336,26.0016,26.0272,147400.0
2008-05-28 10:50:00,40.58,40.62,40.53,40.57,180600.0,26.0208,26.0464,25.9887,26.0144,180600.0
2008-05-28 10:55:00,40.57,40.58,40.54,40.56,207500.0,26.0144,26.0208,25.9951,26.008,207500.0
2008-05-28 11:00:00,40.55,40.62,40.52,40.55,264100.0,26.0016,26.0464,25.9823,26.0016,264100.0
2008-05-28 11:05:00,40.55,40.57,40.47,40.5,176900.0,26.0016,26.0144,25.9503,25.9695,176900.0
2008-05-28 11:10:00,40.51,40.51,40.44,40.44,186200.0,25.9759,25.9759,25.931,25.931,186200.0
2008-05-28 11:15:00,40.44,40.56,40.41,40.53,229300.0,25.931,26.008,25.9118,25.9887,229300.0
2008-05-28 11:20:00,40.53,40.55,40.47,40.49,340100.0,25.9887,26.0016,25.9503,25.9631,340100.0
2008-05-28 11:25:00,40.49,40.7,40.48,40.52,761900.0,25.9631,26.0977,25.9567,25.9823,761900.0
2008-05-28 11:30:00,40.51,40.52,40.45,40.49,234100.0,25.9759,25.9823,25.9374,25.9631,234100.0
2008-05-28 11:35:00,40.48,40.48,40.34,40.38,200400.0,25.9567,25.9567,25.8669,25.8925,200400.0
2008-05-28 11:40:00,40.38,40.47,40.38,40.42,240900.0,25.8925,25.9503,25.8925,25.9182,240900.0
2008-05-28 11:45:00,40.41,40.43,40.32,40.34,233500.0,25.9118,25.9246,25.8541,25.8669,233500.0
2008-05-28 11:50:00,40.35,40.35,40.31,40.31,198700.0,25.8733,25.8733,25.8477,25.8477,198700.0
2008-05-28 11:55:00,40.31,40.37,40.22,40.34,271500.0,25.8477,25.8861,25.7899,25.8669,271500.0
2008-05-28 12:00:00,40.35,40.36,40.27,40.35,336800.0,25.8733,25.8797,25.822,25.8733,336800.0
2008-05-28 12:05:00,40.35,40.36,40.3,40.31,107700.0,25.8733,25.8797,25.8412,25.8477,107700.0
2008-05-28 12:10:00,40.31,40.4,40.3,40.38,147800.0,25.8477,25.9054,25.8412,25.8925,147800.0
2008-05-28 12:15:00,40.37,40.4,40.36,40.39,179600.0,25.8861,25.9054,25.8797,25.899,179600.0
2008-05-28 12:20:00,40.38,40.4,40.31,40.31,90600.0,25.8925,25.9054,25.8477,25.8477,90600.0
2008-05-28 12:25:00,40.32,40.33,40.3,40.32,78000.0,25.8541,25.8605,25.8412,25.8541,78000.0
2008-05-28 12:30:00,40.32,40.37,40.3,40.37,198600.0,25.8541,25.8861,25.8412,25.8861,198600.0
2008-05-28 12:35:00,40.37,40.38,40.35,40.37,110400.0,25.8861,25.8925,25.8733,25.8861,110400.0
2008-05-28 12:40:00,40.37,40.38,40.34,40.35,118200.0,25.8861,25.8925,25.8669,25.8733,118200.0
2008-05-28 12:45:00,40.34,40.35,40.33,40.34,83700.0,25.8669,25.8733,25.8605,25.8669,83700.0
2008-05-28 12:50:00,40.34,40.35,40.32,40.33,120200.0,25.8669,25.8733,25.8541,25.8605,120200.0
2008-05-28 12:55:00,40.33,40.36,40.32,40.35,56200.0,25.8605,25.8797,25.8541,25.8733,56200.0
2008-05-28 13:00:00,40.35,40.37,40.32,40.33,116900.0,25.8733,25.8861,25.8541,25.8605,116900.0
2008-05-28 13:05:00,40.33,40.35,40.2,40.22,212400.0,25.8605,25.8733,25.7771,25.7899,212400.0
2008-05-28 13:10:00,40.22,40.25,40.22,40.23,120500.0,25.7899,25.8092,25.7899,25.7964,120500.0
2008-05-28 13:15:00,40.22,40.28,40.22,40.26,94000.0,25.7899,25.8284,25.7899,25.8156,94000.0
2008-05-28 13:20:00,40.27,40.3,40.26,40.27,79300.0,25.822,25.8412,25.8156,25.822,79300.0
2008-05-28 13:25:00,40.28,40.3,40.24,40.29,139400.0,25.8284,25.8412,25.8028,25.8348,139400.0
2008-05-28 13:30:00,40.29,40.3,40.27,40.3,170900.0,25.8348,25.8412,25.822,25.8412,170900.0
2008-05-28 13:35:00,40.3,40.3,40.29,40.3,79500.0,25.8412,25.8412,25.8348,25.8412,79500.0
2008-05-28 13:40:00,40.3,40.3,40.22,40.23,136800.0,25.8412,25.8412,25.7899,25.7964,136800.0
2008-05-28 13:45:00,40.23,40.29,40.18,40.21,160200.0,25.7964,25.8348,25.7643,25.7835,160200.0
2008-05-28 13:50:00,40.22,40.22,40.12,40.15,182900.0,25.7899,25.7899,25.7258,25.7451,182900.0
2008-05-28 13:55:00,40.16,40.24,40.15,40.19,302400.0,25.7515,25.8028,25.7451,25.7707,302400.0
2008-05-28 14:00:00,40.19,40.24,40.15,40.21,423700.0,25.7707,25.8028,25.7451,25.7835,423700.0
2008-05-28 14:05:00,40.22,40.28,40.19,40.25,165000.0,25.7899,25.8284,25.7707,25.8092,165000.0
2008-05-28 14:10:00,40.26,40.29,40.22,40.28,135300.0,25.8156,25.8348,25.7899,25.8284,135300.0
2008-05-28 14:15:00,40.28,40.3,40.25,40.3,404500.0,25.8284,25.8412,25.8092,25.8412,404500.0
2008-05-28 14:20:00,40.29,40.38,40.28,40.29,488000.0,25.8348,25.8925,25.8284,25.8348,488000.0
2008-05-28 14:25:00,40.3,40.31,40.23,40.28,264200.0,25.8412,25.8477,25.7964,25.8284,264200.0
2008-05-28 14:30:00,40.28,40.29,40.23,40.27,220900.0,25.8284,25.8348,25.7964,25.822,220900.0
2008-05-28 14:35:00,40.27,40.35,40.26,40.32,246300.0,25.822,25.8733,25.8156,25.8541,246300.0
2008-05-28 14:40:00,40.33,40.38,40.32,40.37,198700.0,25.8605,25.8925,25.8541,25.8861,198700.0
2008-05-28 14:45:00,40.36,40.41,40.31,40.31,253000.0,25.8797,25.9118,25.8477,25.8477,253000.0
2008-05-28 14:50:00,40.32,40.32,40.2,40.23,237200.0,25.8541,25.8541,25.7771,25.7964,237200.0
2008-05-28 14:55:00,40.23,40.25,40.23,40.24,116700.0,25.7964,25.8092,25.7964,25.8028,116700.0
2008-05-28 15:00:00,40.24,40.26,40.23,40.24,273700.0,25.8028,25.8156,25.7964,25.8028,273700.0
2008-05-28 15:05:00,40.25,40.26,40.23,40.23,187600.0,25.8092,25.8156,25.7964,25.7964,187600.0
2008-05-28 15:10:00,40.25,40.27,40.15,40.18,298500.0,25.8092,25.822,25.7451,25.7643,298500.0
2008-05-28 15:15:00,40.18,40.2,40.15,40.2,298200.0,25.7643,25.7771,25.7451,25.7771,298200.0
2008-05-28 15:20:00,40.2,40.26,40.19,40.26,339200.0,25.7771,25.8156,25.7707,25.8156,339200.0
2008-05-28 15:25:00,40.26,40.32,40.26,40.31,200300.0,25.8156,25.8541,25.8156,25.8477,200300.0
2008-05-28 15:30:00,40.3,40.38,40.3,40.35,429300.0,25.8412,25.8925,25.8412,25.8733,429300.0
2008-05-28 15:35:00,40.35,40.35,40.15,40.17,467700.0,25.8733,25.8733,25.7451,25.7579,467700.0
2008-05-28 15:40:00,40.16,40.17,39.88,39.99,1030200.0,25.7515,25.7579,25.5719,25.6425,1030200.0
2008-05-28 15:45:00,39.98,40.09,39.93,39.95,1031600.0,25.6361,25.7066,25.604,25.6168,1031600.0
2008-05-28 15:50:00,39.95,40.15,39.94,40.09,1571600.0,25.6168,25.7451,25.6104,25.7066,1571600.0
2008-05-28 15:55:00,40.09,40.13,39.88,39.89,2231400.0,25.7066,25.7322,25.5719,25.5783,2231400.0
2008-05-29 09:30:00,39.3,39.35,39.07,39.25,1015400.0,25.2,25.2321,25.0525,25.168,1015400.0
2008-05-29 09:35:00,39.25,39.5,39.19,39.43,815500.0,25.168,25.3283,25.1295,25.2834,815500.0
2008-05-29 09:40:00,39.42,39.65,39.42,39.51,813000.0,25.277,25.4245,25.277,25.3347,813000.0
2008-05-29 09:45:00,39.51,39.6,39.4,39.57,757000.0,25.3347,25.3924,25.2641,25.3732,757000.0
2008-05-29 09:50:00,39.57,39.71,39.54,39.71,800800.0,25.3732,25.4629,25.3539,25.4629,800800.0
2008-05-29 09:55:00,39.7,39.73,39.63,39.64,610800.0,25.4565,25.4757,25.4116,25.418,610800.0
2008-05-29 10:00:00,39.64,39.7,39.55,39.67,800400.0,25.418,25.4565,25.3603,25.4373,800400.0
2008-05-29 10:05:00,39.66,39.68,39.55,39.56,709600.0,25.4309,25.4437,25.3603,25.3667,709600.0
2008-05-29 10:10:00,39.57,39.59,39.47,39.49,742600.0,25.3732,25.386,25.309,25.3219,742600.0
2008-05-29 10:15:00,39.49,39.56,39.39,39.56,765700.0,25.3219,25.3667,25.2577,25.3667,765700.0
2008-05-29 10:20:00,39.55,39.55,39.47,39.5,358900.0,25.3603,25.3603,25.309,25.3283,358900.0
2008-05-29 10:25:00,39.51,39.53,39.47,39.47,190700.0,25.3347,25.3475,25.309,25.309,190700.0
2008-05-29 10:30:00,39.46,39.51,39.36,39.39,373000.0,25.3026,25.3347,25.2385,25.2577,373000.0
2008-05-29 10:35:00,39.39,39.45,39.37,39.4,506300.0,25.2577,25.2962,25.2449,25.2641,506300.0
2008-05-29 10:40:00,39.4,39.49,39.36,39.45,233300.0,25.2641,25.3219,25.2385,25.2962,233300.0
2008-05-29 10:45:00,39.44,39.45,39.4,39.45,171200.0,25.2898,25.2962,25.2641,25.2962,171200.0
2008-05-29 10:50:00,39.45,39.5,39.41,39.42,388200.0,25.2962,25.3283,25.2706,25.277,388200.0
2008-05-29 10:55:00,39.42,39.46,39.28,39.3,176900.0,25.277,25.3026,25.1872,25.2,176900.0
2008-05-29 11:00:00,39.3,39.43,39.27,39.42,160500.0,25.2,25.2834,25.1808,25.277,160500.0
2008-05-29 11:05:00,39.41,39.54,39.41,39.5,409500.0,25.2706,25.3539,25.2706,25.3283,409500.0
2008-05-29 11:10:00,39.51,39.55,39.46,39.5,177400.0,25.3347,25.3603,25.3026,25.3283,177400.0
2008-05-29 11:15:00,39.5,39.54,39.44,39.54,136100.0,25.3283,25.3539,25.2898,25.3539,136100.0
2008-05-29 11:20:00,39.54,39.62,39.51,39.62,177700.0,25.3539,25.4052,25.3347,25.4052,177700.0
2008-05-29 11:25:00,39.62,39.66,39.6,39.63,153900.0,25.4052,25.4309,25.3924,25.4116,153900.0
2008-05-29 11:30:00,39.63,39.65,39.6,39.64,138700.0,25.4116,25.4245,25.3924,25.418,138700.0
2008-05-29 11:35:00,39.64,39.7,39.63,39.65,220900.0,25.418,25.4565,25.4116,25.4245,220900.0
2008-05-29 11:40:00,39.64,39.7,39.62,39.67,138100.0,25.418,25.4565,25.4052,25.4373,138100.0
2008-05-29 11:45:00,39.67,39.71,39.63,39.69,210600.0,25.4373,25.4629,25.4116,25.4501,210600.0
2008-05-29 11:50:00,39.68,39.73,39.68,39.69,173100.0,25.4437,25.4757,25.4437,25.4501,173100.0
2008-05-29 11:55:00,39.69,39.7,39.6,39.64,82800.0,25.4501,25.4565,25.3924,25.418,82800.0
2008-05-29 12:00:00,39.64,39.7,39.63,39.69,212000.0,25.418,25.4565,25.4116,25.4501,212000.0
2008-05-29 12:05:00,39.68,39.74,39.68,39.72,171400.0,25.4437,25.4822,25.4437,25.4693,171400.0
2008-05-29 12:10:00,39.72,39.75,39.69,39.74,175600.0,25.4693,25.4886,25.4501,25.4822,175600.0
2008-05-29 12:15:00,39.74,39.76,39.7,39.75,170400.0,25.4822,25.495,25.4565,25.4886,170400.0
2008-05-29 12:20:00,39.75,39.77,39.67,39.69,116700.0,25.4886,25.5014,25.4373,25.4501,116700.0
2008-05-29 12:25:00,39.7,39.74,39.66,39.68,206600.0,25.4565,25.4822,25.4309,25.4437,206600.0
2008-05-29 12:30:00,39.67,39.75,39.67,39.73,137400.0,25.4373,25.4886,25.4373,25.4757,137400.0
2008-05-29 12:35:00,39.74,39.8,39.72,39.79,649000.0,25.4822,25.5206,25.4693,25.5142,649000.0
2008-05-29 12:40:00,39.79,39.84,39.68,39.74,194600.0,25.5142,25.5463,25.4437,25.4822,194600.0
2008-05-29 12:45:00,39.74,39.77,39.7,39.73,64200.0,25.4822,25.5014,25.4565,25.4757,64200.0
2008-05-29 12:50:00,39.73,39.8,39.72,39.8,587600.0,25.4757,25.5206,25.4693,25.5206,587600.0
2008-05-29 12:55:00,39.79,39.8,39.7,39.71,190200.0,25.5142,25.5206,25.4565,25.4629,190200.0
2008-05-29 13:00:00,39.72,39.75,39.67,39.7,113400.0,25.4693,25.4886,25.4373,25.4565,113400.0
2008-05-29 13:05:00,39.69,39.71,39.63,39.66,88800.0,25.4501,25.4629,25.4116,25.4309,88800.0
2008-05-29 13:10:00,39.66,39.68,39.65,39.67,58100.0,25.4309,25.4437,25.4245,25.4373,58100.0
2008-05-29 13:15:00,39.67,39.7,39.67,39.68,70100.0,25.4373,25.4565,25.4373,25.4437,70100.0
2008-05-29 13:20:00,39.68,39.75,39.68,39.75,728900.0,25.4437,25.4886,25.4437,25.4886,728900.0
2008-05-29 13:25:00,39.75,39.75,39.72,39.73,242400.0,25.4886,25.4886,25.4693,25.4757,242400.0
2008-05-29 13:30:00,39.73,39.75,39.72,39.74,222900.0,25.4757,25.4886,25.4693,25.4822,222900.0
2008-05-29 13:35:00,39.75,39.75,39.73,39.74,59900.0,25.4886,25.4886,25.4757,25.4822,59900.0
2008-05-29 13:40:00,39.75,39.75,39.7,39.73,74900.0,25.4886,25.4886,25.4565,25.4757,74900.0
2008-05-29 13:45:00,39.72,39.76,39.72,39.75,70300.0,25.4693,25.495,25.4693,25.4886,70300.0
2008-05-29 13:50:00,39.75,39.76,39.74,39.75,114800.0,25.4886,25.495,25.4822,25.4886,114800.0
2008-05-29 13:55:00,39.75,39.76,39.74,39.75,79900.0,25.4886,25.495,25.4822,25.4886,79900.0
2008-05-29 14:00:00,39.75,39.78,39.74,39.77,244100.0,25.4886,25.5078,25.4822,25.5014,244100.0
2008-05-29 14:05:00,39.77,39.79,39.76,39.79,350000.0,25.5014,25.5142,25.495,25.5142,350000.0
2008-05-29 14:10:00,39.79,39.8,39.77,39.8,140900.0,25.5142,25.5206,25.5014,25.5206,140900.0
2008-05-29 14:15:00,39.8,39.83,39.76,39.81,189700.0,25.5206,25.5399,25.495,25.527,189700.0
2008-05-29 14:20:00,39.82,39.85,39.81,39.81,186800.0,25.5335,25.5527,25.527,25.527,186800.0
2008-05-29 14:25:00,39.81,39.81,39.74,39.78,197500.0,25.527,25.527,25.4822,25.5078,197500.0
2008-05-29 14:30:00,39.79,39.81,39.77,39.79,82600.0,25.5142,25.527,25.5014,25.5142,82600.0
2008-05-29 14:35:00,39.78,39.8,39.69,39.69,160400.0,25.5078,25.5206,25.4501,25.4501,160400.0
2008-05-29 14:40:00,39.69,39.72,39.65,39.69,181400.0,25.4501,25.4693,25.4245,25.4501,181400.0
2008-05-29 14:45:00,39.7,39.7,39.55,39.65,416100.0,25.4565,25.4565,25.3603,25.4245,416100.0
2008-05-29 14:50:00,39.66,39.69,39.62,39.68,127200.0,25.4309,25.4501,25.4052,25.4437,127200.0
2008-05-29 14:55:00,39.68,39.7,39.59,39.67,509800.0,25.4437,25.4565,25.386,25.4373,509800.0
2008-05-29 15:00:00,39.66,39.69,39.59,39.67,179200.0,25.4309,25.4501,25.386,25.4373,179200.0
2008-05-29 15:05:00,39.68,39.71,39.62,39.64,280700.0,25.4437,25.4629,25.4052,25.418,280700.0
2008-05-29 15:10:00,39.64,39.68,39.6,39.62,153900.0,25.418,25.4437,25.3924,25.4052,153900.0
2008-05-29 15:15:00,39.62,39.65,39.59,39.64,491900.0,25.4052,25.4245,25.386,25.418,491900.0
2008-05-29 15:20:00,39.64,39.64,39.58,39.6,226100.0,25.418,25.418,25.3796,25.3924,226100.0
2008-05-29 15:25:00,39.6,39.61,39.47,39.48,498300.0,25.3924,25.3988,25.309,25.3154,498300.0
2008-05-29 15:30:00,39.49,39.57,39.46,39.49,261200.0,25.3219,25.3732,25.3026,25.3219,261200.0
2008-05-29 15:35:00,39.49,39.5,39.29,39.36,513500.0,25.3219,25.3283,25.1936,25.2385,513500.0
2008-05-29 15:40:00,39.36,39.46,39.32,39.43,325200.0,25.2385,25.3026,25.2128,25.2834,325200.0
2008-05-29 15:45:00,39.42,39.45,39.35,39.43,261700.0,25.277,25.2962,25.2321,25.2834,261700.0
2008-05-29 15:50:00,39.43,39.47,39.31,39.32,501800.0,25.2834,25.309,25.2064,25.2128,501800.0
2008-05-29 15:55:00,39.32,39.51,39.27,39.45,858500.0,25.2128,25.3347,25.1808,25.2962,858500.0
2008-05-30 09:30:00,39.81,39.86,39.66,39.71,297000.0,25.527,25.5591,25.4309,25.4629,297000.0
2008-05-30 09:35:00,39.7,39.84,39.66,39.81,382100.0,25.4565,25.5463,25.4309,25.527,382100.0
2008-05-30 09:40:00,39.81,39.85,39.8,39.82,331900.0,25.527,25.5527,25.5206,25.5335,331900.0
2008-05-30 09:45:00,39.83,39.9,39.82,39.86,436900.0,25.5399,25.5848,25.5335,25.5591,436900.0
2008-05-30 09:50:00,39.87,39.96,39.75,39.8,439700.0,25.5655,25.6232,25.4886,25.5206,439700.0
2008-05-30 09:55:00,39.8,39.87,39.79,39.83,214500.0,25.5206,25.5655,25.5142,25.5399,214500.0
2008-05-30 10:00:00,39.82,39.85,39.77,39.8,488800.0,25.5335,25.5527,25.5014,25.5206,488800.0
2008-05-30 10:05:00,39.8,39.81,39.69,39.74,359200.0,25.5206,25.527,25.4501,25.4822,359200.0
2008-05-30 10:10:00,39.74,39.79,39.72,39.79,104400.0,25.4822,25.5142,25.4693,25.5142,104400.0
2008-05-30 10:15:00,39.79,39.83,39.76,39.77,200000.0,25.5142,25.5399,25.495,25.5014,200000.0
2008-05-30 10:20:00,39.77,39.8,39.72,39.8,124200.0,25.5014,25.5206,25.4693,25.5206,124200.0
2008-05-30 10:25:00,39.79,39.81,39.75,39.77,125800.0,25.5142,25.527,25.4886,25.5014,125800.0
2008-05-30 10:30:00,39.77,39.78,39.68,39.72,113100.0,25.5014,25.5078,25.4437,25.4693,113100.0
2008-05-30 10:35:00,39.72,39.74,39.65,39.65,184700.0,25.4693,25.4822,25.4245,25.4245,184700.0
2008-05-30 10:40:00,39.65,39.65,39.55,39.62,129100.0,25.4245,25.4245,25.3603,25.4052,129100.0
2008-05-30 10:45:00,39.64,39.64,39.59,39.6,42900.0,25.418,25.418,25.386,25.3924,42900.0
2008-05-30 10:50:00,39.61,39.61,39.54,39.57,106700.0,25.3988,25.3988,25.3539,25.3732,106700.0
2008-05-30 10:55:00,39.58,39.58,39.49,39.5,127000.0,25.3796,25.3796,25.3219,25.3283,127000.0
2008-05-30 11:00:00,39.5,39.54,39.49,39.51,84400.0,25.3283,25.3539,25.3219,25.3347,84400.0
2008-05-30 11:05:00,39.51,39.6,39.42,39.53,140200.0,25.3347,25.3924,25.277,25.3475,140200.0
2008-05-30 11:10:00,39.53,39.55,39.48,39.5,89100.0,25.3475,25.3603,25.3154,25.3283,89100.0
2008-05-30 11:15:00,39.5,39.51,39.4,39.4,530500.0,25.3283,25.3347,25.2641,25.2641,530500.0
2008-05-30 11:20:00,39.41,39.47,39.4,39.44,139100.0,25.2706,25.309,25.2641,25.2898,139100.0
2008-05-30 11:25:00,39.44,39.44,39.31,39.32,91400.0,25.2898,25.2898,25.2064,25.2128,91400.0
2008-05-30 11:30:00,39.32,39.49,39.32,39.43,73300.0,25.2128,25.3219,25.2128,25.2834,73300.0
2008-05-30 11:35:00,39.43,39.44,39.38,39.42,168800.0,25.2834,25.2898,25.2513,25.277,168800.0
2008-05-30 11:40:00,39.43,39.46,39.39,39.4,55000.0,25.2834,25.3026,25.2577,25.2641,55000.0
2008-05-30 11:45:00,39.4,39.45,39.4,39.45,237700.0,25.2641,25.2962,25.2641,25.2962,237700.0
2008-05-30 11:50:00,39.44,39.5,39.42,39.49,51000.0,25.2898,25.3283,25.277,25.3219,51000.0
2008-05-30 11:55:00,39.49,39.5,39.44,39.49,100200.0,25.3219,25.3283,25.2898,25.3219,100200.0
2008-05-30 12:00:00,39.48,39.56,39.47,39.54,57200.0,25.3154,25.3667,25.309,25.3539,57200.0
2008-05-30 12:05:00,39.53,39.54,39.42,39.43,28200.0,25.3475,25.3539,25.277,25.2834,28200.0
2008-05-30 12:10:00,39.44,39.5,39.43,39.47,26400.0,25.2898,25.3283,25.2834,25.309,26400.0
2008-05-30 12:15:00,39.46,39.49,39.45,39.49,39000.0,25.3026,25.3219,25.2962,25.3219,39000.0
2008-05-30 12:20:00,39.48,39.51,39.48,39.49,104000.0,25.3154,25.3347,25.3154,25.3219,104000.0
2008-05-30 12:25:00,39.49,39.49,39.44,39.47,61400.0,25.3219,25.3219,25.2898,25.309,61400.0
2008-05-30 12:30:00,39.48,39.48,39.44,39.47,58400.0,25.3154,25.3154,25.2898,25.309,58400.0
2008-05-30 12:35:00,39.47,39.52,39.47,39.5,38300.0,25.309,25.3411,25.309,25.3283,38300.0
2008-05-30 12:40:00,39.49,39.52,39.49,39.51,97000.0,25.3219,25.3411,25.3219,25.3347,97000.0
2008-05-30 12:45:00,39.51,39.56,39.5,39.54,108600.0,25.3347,25.3667,25.3283,25.3539,108600.0
2008-05-30 12:50:00,39.55,39.57,39.54,39.56,37300.0,25.3603,25.3732,25.3539,25.3667,37300.0
2008-05-30 12:55:00,39.56,39.57,39.54,39.56,46200.0,25.3667,25.3732,25.3539,25.3667,46200.0
2008-05-30 13:00:00,39.56,39.57,39.53,39.53,22800.0,25.3667,25.3732,25.3475,25.3475,22800.0
2008-05-30 13:05:00,39.54,39.54,39.44,39.47,73800.0,25.3539,25.3539,25.2898,25.309,73800.0
2008-05-30 13:10:00,39.46,39.54,39.45,39.53,53500.0,25.3026,25.3539,25.2962,25.3475,53500.0
2008-05-30 13:15:00,39.54,39.55,39.52,39.54,45800.0,25.3539,25.3603,25.3411,25.3539,45800.0
2008-05-30 13:20:00,39.53,39.55,39.53,39.55,29200.0,25.3475,25.3603,25.3475,25.3603,29200.0
2008-05-30 13:25:00,39.55,39.59,39.54,39.59,72100.0,25.3603,25.386,25.3539,25.386,72100.0
2008-05-30 13:30:00,39.59,39.66,39.57,39.64,153900.0,25.386,25.4309,25.3732,25.418,153900.0
2008-05-30 13:35:00,39.64,39.64,39.61,39.62,65400.0,25.418,25.418,25.3988,25.4052,65400.0
2008-05-30 13:40:00,39.61,39.62,39.57,39.61,162000.0,25.3988,25.4052,25.3732,25.3988,162000.0
2008-05-30 13:45:00,39.61,39.68,39.6,39.67,159300.0,25.3988,25.4437,25.3924,25.4373,159300.0
2008-05-30 13:50:00,39.68,39.7,39.66,39.67,99800.0,25.4437,25.4565,25.4309,25.4373,99800.0
2008-05-30 13:55:00,39.66,39.68,39.66,39.68,43600.0,25.4309,25.4437,25.4309,25.4437,43600.0
2008-05-30 14:00:00,39.67,39.68,39.58,39.6,92900.0,25.4373,25.4437,25.3796,25.3924,92900.0
2008-05-30 14:05:00,39.6,39.63,39.59,39.6,42000.0,25.3924,25.4116,25.386,25.3924,42000.0
2008-05-30 14:10:00,39.6,39.63,39.58,39.63,127900.0,25.3924,25.4116,25.3796,25.4116,127900.0
2008-05-30 14:15:00,39.63,39.63,39.58,39.61,46700.0,25.4116,25.4116,25.3796,25.3988,46700.0
2008-05-30 14:20:00,39.62,39.65,39.61,39.65,97100.0,25.4052,25.4245,25.3988,25.4245,97100.0
2008-05-30 14:25:00,39.65,39.69,39.64,39.66,126700.0,25.4245,25.4501,25.418,25.4309,126700.0
2008-05-30 14:30:00,39.66,39.69,39.65,39.68,67100.0,25.4309,25.4501,25.4245,25.4437,67100.0
2008-05-30 14:35:00,39.68,39.7,39.67,39.7,35600.0,25.4437,25.4565,25.4373,25.4565,35600.0
2008-05-30 14:40:00,39.7,39.71,39.69,39.7,95000.0,25.4565,25.4629,25.4501,25.4565,95000.0
2008-05-30 14:45:00,39.7,39.71,39.65,39.68,70300.0,25.4565,25.4629,25.4245,25.4437,70300.0
2008-05-30 14:50:00,39.68,39.71,39.68,39.7,68600.0,25.4437,25.4629,25.4437,25.4565,68600.0
2008-05-30 14:55:00,39.7,39.7,39.6,39.67,122500.0,25.4565,25.4565,25.3924,25.4373,122500.0
2008-05-30 15:00:00,39.67,39.7,39.66,39.7,84200.0,25.4373,25.4565,25.4309,25.4565,84200.0
2008-05-30 15:05:00,39.69,39.7,39.63,39.7,69400.0,25.4501,25.4565,25.4116,25.4565,69400.0
2008-05-30 15:10:00,39.69,39.71,39.67,39.7,106900.0,25.4501,25.4629,25.4373,25.4565,106900.0
2008-05-30 15:15:00,39.7,39.7,39.66,39.68,109900.0,25.4565,25.4565,25.4309,25.4437,109900.0
2008-05-30 15:20:00,39.69,39.7,39.66,39.69,109800.0,25.4501,25.4565,25.4309,25.4501,109800.0
2008-05-30 15:25:00,39.68,39.7,39.67,39.69,99100.0,25.4437,25.4565,25.4373,25.4501,99100.0
2008-05-30 15:30:00,39.7,39.7,39.64,39.66,389300.0,25.4565,25.4565,25.418,25.4309,389300.0
2008-05-30 15:35:00,39.67,39.68,39.63,39.67,171700.0,25.4373,25.4437,25.4116,25.4373,171700.0
2008-05-30 15:40:00,39.67,39.7,39.66,39.68,407700.0,25.4373,25.4565,25.4309,25.4437,407700.0
2008-05-30 15:45:00,39.68,39.73,39.66,39.73,373400.0,25.4437,25.4757,25.4309,25.4757,373400.0
2008-05-30 15:50:00,39.73,39.76,39.71,39.74,371300.0,25.4757,25.495,25.4629,25.4822,371300.0
2008-05-30 15:55:00,39.74,39.75,39.63,39.63,535200.0,25.4822,25.4886,25.4116,25.4116,535200.0
2008-06-02 09:30:00,39.72,40.28,39.72,39.8,513500.0,25.4693,25.8284,25.4693,25.5206,513500.0
2008-06-02 09:35:00,39.82,39.96,39.79,39.93,240500.0,25.5335,25.6232,25.5142,25.604,240500.0
2008-06-02 09:40:00,39.94,39.99,39.86,39.88,241200.0,25.6104,25.6425,25.5591,25.5719,241200.0
2008-06-02 09:45:00,39.88,39.94,39.86,39.88,220600.0,25.5719,25.6104,25.5591,25.5719,220600.0
2008-06-02 09:50:00,39.9,39.95,39.77,39.77,231900.0,25.5848,25.6168,25.5014,25.5014,231900.0
2008-06-02 09:55:00,39.77,39.88,39.7,39.77,114800.0,25.5014,25.5719,25.4565,25.5014,114800.0
2008-06-02 10:00:00,39.77,39.84,39.75,39.8,107400.0,25.5014,25.5463,25.4886,25.5206,107400.0
2008-06-02 10:05:00,39.8,39.82,39.68,39.72,182300.0,25.5206,25.5335,25.4437,25.4693,182300.0
2008-06-02 10:10:00,39.73,39.73,39.55,39.68,99400.0,25.4757,25.4757,25.3603,25.4437,99400.0
2008-06-02 10:15:00,39.68,39.74,39.65,39.68,106900.0,25.4437,25.4822,25.4245,25.4437,106900.0
2008-06-02 10:20:00,39.68,39.69,39.5,39.58,164800.0,25.4437,25.4501,25.3283,25.3796,164800.0
2008-06-02 10:25:00,39.56,39.62,39.55,39.57,47900.0,25.3667,25.4052,25.3603,25.3732,47900.0
2008-06-02 10:30:00,39.56,39.71,39.45,39.65,156700.0,25.3667,25.4629,25.2962,25.4245,156700.0
2008-06-02 10:35:00,39.65,39.67,39.61,39.64,41900.0,25.4245,25.4373,25.3988,25.418,41900.0
2008-06-02 10:40:00,39.64,39.8,39.64,39.74,73900.0,25.418,25.5206,25.418,25.4822,73900.0
2008-06-02 10:45:00,39.73,39.86,39.73,39.84,72900.0,25.4757,25.5591,25.4757,25.5463,72900.0
2008-06-02 10:50:00,39.84,39.87,39.82,39.84,102800.0,25.5463,25.5655,25.5335,25.5463,102800.0
2008-06-02 10:55:00,39.83,39.87,39.81,39.81,55300.0,25.5399,25.5655,25.527,25.527,55300.0
2008-06-02 11:00:00,39.81,39.87,39.75,39.8,60900.0,25.527,25.5655,25.4886,25.5206,60900.0
2008-06-02 11:05:00,39.81,39.94,39.81,39.9,163000.0,25.527,25.6104,25.527,25.5848,163000.0
2008-06-02 11:10:00,39.9,39.93,39.76,39.8,103100.0,25.5848,25.604,25.495,25.5206,103100.0
2008-06-02 11:15:00,39.79,39.82,39.78,39.82,32000.0,25.5142,25.5335,25.5078,25.5335,32000.0
2008-06-02 11:20:00,39.81,39.84,39.76,39.84,57500.0,25.527,25.5463,25.495,25.5463,57500.0
2008-06-02 11:25:00,39.83,39.9,39.83,39.85,93900.0,25.5399,25.5848,25.5399,25.5527,93900.0
2008-06-02 11:30:00,39.85,39.86,39.8,39.82,77700.0,25.5527,25.5591,25.5206,25.5335,77700.0
2008-06-02 11:35:00,39.82,39.88,39.81,39.86,133800.0,25.5335,25.5719,25.527,25.5591,133800.0
2008-06-02 11:40:00,39.86,39.92,39.85,39.87,193600.0,25.5591,25.5976,25.5527,25.5655,193600.0
2008-06-02 11:45:00,39.88,39.92,39.84,39.91,87700.0,25.5719,25.5976,25.5463,25.5912,87700.0
2008-06-02 11:50:00,39.91,39.96,39.89,39.9,96200.0,25.5912,25.6232,25.5783,25.5848,96200.0
2008-06-02 11:55:00,39.9,39.95,39.9,39.93,86700.0,25.5848,25.6168,25.5848,25.604,86700.0
2008-06-02 12:00:00,39.93,39.94,39.87,39.9,77700.0,25.604,25.6104,25.5655,25.5848,77700.0
2008-06-02 12:05:00,39.91,39.94,39.9,39.92,83400.0,25.5912,25.6104,25.5848,25.5976,83400.0
2008-06-02 12:10:00,39.9,39.92,39.86,39.89,133400.0,25.5848,25.5976,25.5591,25.5783,133400.0
2008-06-02 12:15:00,39.89,39.9,39.83,39.83,40100.0,25.5783,25.5848,25.5399,25.5399,40100.0
2008-06-02 12:20:00,39.83,39.87,39.82,39.85,49400.0,25.5399,25.5655,25.5335,25.5527,49400.0
2008-06-02 12:25:00,39.84,39.85,39.82,39.83,25400.0,25.5463,25.5527,25.5335,25.5399,25400.0
2008-06-02 12:30:00,39.83,39.85,39.72,39.72,107400.0,25.5399,25.5527,25.4693,25.4693,107400.0
2008-06-02 12:35:00,39.73,39.8,39.7,39.76,131800.0,25.4757,25.5206,25.4565,25.495,131800.0
2008-06-02 12:40:00,39.76,39.77,39.56,39.69,119900.0,25.495,25.5014,25.3667,25.4501,119900.0
2008-06-02 12:45:00,39.7,39.7,39.52,39.55,50600.0,25.4565,25.4565,25.3411,25.3603,50600.0
2008-06-02 12:50:00,39.54,39.58,39.5,39.51,54900.0,25.3539,25.3796,25.3283,25.3347,54900.0
2008-06-02 12:55:00,39.5,39.53,39.44,39.47,117400.0,25.3283,25.3475,25.2898,25.309,117400.0
2008-06-02 13:00:00,39.47,39.6,39.47,39.59,44100.0,25.309,25.3924,25.309,25.386,44100.0
2008-06-02 13:05:00,39.59,39.59,39.55,39.59,39600.0,25.386,25.386,25.3603,25.386,39600.0
2008-06-02 13:10:00,39.59,39.59,39.52,39.53,39000.0,25.386,25.386,25.3411,25.3475,39000.0
2008-06-02 13:15:00,39.53,39.54,39.44,39.46,40900.0,25.3475,25.3539,25.2898,25.3026,40900.0
2008-06-02 13:20:00,39.46,39.51,39.45,39.47,32600.0,25.3026,25.3347,25.2962,25.309,32600.0
2008-06-02 13:25:00,39.48,39.53,39.48,39.51,29700.0,25.3154,25.3475,25.3154,25.3347,29700.0
2008-06-02 13:30:00,39.5,39.54,39.48,39.54,38500.0,25.3283,25.3539,25.3154,25.3539,38500.0
2008-06-02 13:35:00,39.53,39.6,39.53,39.54,154200.0,25.3475,25.3924,25.3475,25.3539,154200.0
2008-06-02 13:40:00,39.54,39.58,39.48,39.48,529300.0,25.3539,25.3796,25.3154,25.3154,529300.0
2008-06-02 13:45:00,39.48,39.53,39.47,39.52,112800.0,25.3154,25.3475,25.309,25.3411,112800.0
2008-06-02 13:50:00,39.52,39.55,39.49,39.49,84800.0,25.3411,25.3603,25.3219,25.3219,84800.0
2008-06-02 13:55:00,39.49,39.51,39.44,39.49,322400.0,25.3219,25.3347,25.2898,25.3219,322400.0
2008-06-02 14:00:00,39.48,39.52,39.45,39.45,65700.0,25.3154,25.3411,25.2962,25.2962,65700.0
2008-06-02 14:05:00,39.45,39.48,39.42,39.44,200200.0,25.2962,25.3154,25.277,25.2898,200200.0
2008-06-02 14:10:00,39.44,39.46,39.34,39.37,182000.0,25.2898,25.3026,25.2257,25.2449,182000.0
2008-06-02 14:15:00,39.38,39.43,39.37,39.4,33200.0,25.2513,25.2834,25.2449,25.2641,33200.0
2008-06-02 14:20:00,39.41,39.44,39.39,39.39,43000.0,25.2706,25.2898,25.2577,25.2577,43000.0
2008-06-02 14:25:00,39.39,39.42,39.37,39.4,51800.0,25.2577,25.277,25.2449,25.2641,51800.0
2008-06-02 14:30:00,39.41,39.42,39.3,39.3,181100.0,25.2706,25.277,25.2,25.2,181100.0
2008-06-02 14:35:00,39.3,39.34,39.3,39.31,76800.0,25.2,25.2257,25.2,25.2064,76800.0
2008-06-02 14:40:00,39.3,39.3,39.22,39.27,193300.0,25.2,25.2,25.1487,25.1808,193300.0
2008-06-02 14:45:00,39.27,39.3,39.26,39.27,43200.0,25.1808,25.2,25.1744,25.1808,43200.0
2008-06-02 14:50:00,39.27,39.28,39.25,39.27,53800.0,25.1808,25.1872,25.168,25.1808,53800.0
2008-06-02 14:55:00,39.27,39.31,39.25,39.27,112000.0,25.1808,25.2064,25.168,25.1808,112000.0
2008-06-02 15:00:00,39.27,39.37,39.27,39.34,104800.0,25.1808,25.2449,25.1808,25.2257,104800.0
2008-06-02 15:05:00,39.34,39.4,39.34,39.39,99400.0,25.2257,25.2641,25.2257,25.2577,99400.0
2008-06-02 15:10:00,39.39,39.46,39.39,39.4,100000.0,25.2577,25.3026,25.2577,25.2641,100000.0
2008-06-02 15:15:00,39.4,39.44,39.38,39.42,94700.0,25.2641,25.2898,25.2513,25.277,94700.0
2008-06-02 15:20:00,39.42,39.45,39.38,39.4,125600.0,25.277,25.2962,25.2513,25.2641,125600.0
2008-06-02 15:25:00,39.4,39.59,39.4,39.55,139700.0,25.2641,25.386,25.2641,25.3603,139700.0
2008-06-02 15:30:00,39.55,39.57,39.53,39.55,106100.0,25.3603,25.3732,25.3475,25.3603,106100.0
2008-06-02 15:35:00,39.55,39.57,39.52,39.53,96100.0,25.3603,25.3732,25.3411,25.3475,96100.0
2008-06-02 15:40:00,39.53,39.57,39.52,39.56,199000.0,25.3475,25.3732,25.3411,25.3667,199000.0
2008-06-02 15:45:00,39.55,39.56,39.49,39.49,234300.0,25.3603,25.3667,25.3219,25.3219,234300.0
2008-06-02 15:50:00,39.5,39.57,39.49,39.52,450700.0,25.3283,25.3732,25.3219,25.3411,450700.0
2008-06-02 15:55:00,39.51,39.56,39.47,39.48,359100.0,25.3347,25.3667,25.309,25.3154,359100.0
2008-06-03 09:30:00,39.72,39.79,39.52,39.52,361400.0,25.4693,25.5142,25.3411,25.3411,361400.0
2008-06-03 09:35:00,39.52,39.53,39.27,39.34,86900.0,25.3411,25.3475,25.1808,25.2257,86900.0
2008-06-03 09:40:00,39.33,39.58,39.31,39.51,149600.0,25.2193,25.3796,25.2064,25.3347,149600.0
2008-06-03 09:45:00,39.51,39.52,39.44,39.48,93300.0,25.3347,25.3411,25.2898,25.3154,93300.0
2008-06-03 09:50:00,39.48,39.54,39.39,39.4,85500.0,25.3154,25.3539,25.2577,25.2641,85500.0
2008-06-03 09:55:00,39.4,39.55,39.4,39.46,125500.0,25.2641,25.3603,25.2641,25.3026,125500.0
2008-06-03 10:00:00,39.46,39.68,39.45,39.54,137200.0,25.3026,25.4437,25.2962,25.3539,137200.0
2008-06-03 10:05:00,39.54,39.56,39.28,39.3,104300.0,25.3539,25.3667,25.1872,25.2,104300.0
2008-06-03 10:10:00,39.3,39.39,39.2,39.26,260000.0,25.2,25.2577,25.1359,25.1744,260000.0
2008-06-03 10:15:00,39.25,39.29,39.17,39.26,196800.0,25.168,25.1936,25.1167,25.1744,196800.0
2008-06-03 10:20:00,39.25,39.27,39.19,39.21,229900.0,25.168,25.1808,25.1295,25.1423,229900.0
2008-06-03 10:25:00,39.21,39.25,39.07,39.1,134100.0,25.1423,25.168,25.0525,25.0718,134100.0
2008-06-03 10:30:00,39.1,39.17,39.09,39.1,66100.0,25.0718,25.1167,25.0654,25.0718,66100.0
2008-06-03 10:35:00,39.1,39.27,39.1,39.26,85400.0,25.0718,25.1808,25.0718,25.1744,85400.0
2008-06-03 10:40:00,39.26,39.3,39.15,39.15,124700.0,25.1744,25.2,25.1038,25.1038,124700.0
2008-06-03 10:45:00,39.15,39.2,39.1,39.14,63900.0,25.1038,25.1359,25.0718,25.0974,63900.0
2008-06-03 10:50:00,39.15,39.18,39.11,39.13,136100.0,25.1038,25.1231,25.0782,25.091,136100.0
2008-06-03 10:55:00,39.14,39.16,39.11,39.11,98900.0,25.0974,25.1103,25.0782,25.0782,98900.0
2008-06-03 11:00:00,39.13,39.18,39.11,39.14,301000.0,25.091,25.1231,25.0782,25.0974,301000.0
2008-06-03 11:05:00,39.14,39.15,39.03,39.09,218000.0,25.0974,25.1038,25.0269,25.0654,218000.0
2008-06-03 11:10:00,39.09,39.1,39.03,39.05,191900.0,25.0654,25.0718,25.0269,25.0397,191900.0
2008-06-03 11:15:00,39.05,39.06,38.85,38.86,291000.0,25.0397,25.0461,24.9115,24.9179,291000.0
2008-06-03 11:20:00,38.87,38.9,38.82,38.84,123100.0,24.9243,24.9435,24.8922,24.9051,123100.0
2008-06-03 11:25:00,38.84,38.84,38.7,38.77,365500.0,24.9051,24.9051,24.8153,24.8602,365500.0
2008-06-03 11:30:00,38.78,38.79,38.69,38.75,210100.0,24.8666,24.873,24.8089,24.8474,210100.0
2008-06-03 11:35:00,38.75,38.85,38.72,38.8,99600.0,24.8474,24.9115,24.8281,24.8794,99600.0
2008-06-03 11:40:00,38.81,38.87,38.77,38.85,168200.0,24.8858,24.9243,24.8602,24.9115,168200.0
2008-06-03 11:45:00,38.86,38.89,38.85,38.88,50700.0,24.9179,24.9371,24.9115,24.9307,50700.0
2008-06-03 11:50:00,38.89,38.94,38.8,38.93,204500.0,24.9371,24.9692,24.8794,24.9628,204500.0
2008-06-03 11:55:00,38.94,38.96,38.9,38.95,63600.0,24.9692,24.982,24.9435,24.9756,63600.0
2008-06-03 12:00:00,38.96,38.98,38.85,38.89,81300.0,24.982,24.9948,24.9115,24.9371,81300.0
2008-06-03 12:05:00,38.89,38.91,38.83,38.84,73400.0,24.9371,24.9499,24.8986,24.9051,73400.0
2008-06-03 12:10:00,38.84,38.91,38.83,38.85,90100.0,24.9051,24.9499,24.8986,24.9115,90100.0
2008-06-03 12:15:00,38.85,38.87,38.77,38.77,90900.0,24.9115,24.9243,24.8602,24.8602,90900.0
2008-06-03 12:20:00,38.77,38.78,38.65,38.65,141000.0,24.8602,24.8666,24.7832,24.7832,141000.0
2008-06-03 12:25:00,38.66,38.68,38.64,38.65,78300.0,24.7896,24.8025,24.7768,24.7832,78300.0
2008-06-03 12:30:00,38.65,38.67,38.64,38.66,76400.0,24.7832,24.7961,24.7768,24.7896,76400.0
2008-06-03 12:35:00,38.67,38.68,38.65,38.67,58900.0,24.7961,24.8025,24.7832,24.7961,58900.0
2008-06-03 12:40:00,38.67,38.7,38.66,38.66,76500.0,24.7961,24.8153,24.7896,24.7896,76500.0
2008-06-03 12:45:00,38.66,38.67,38.63,38.63,71600.0,24.7896,24.7961,24.7704,24.7704,71600.0
2008-06-03 12:50:00,38.64,38.71,38.58,38.59,146700.0,24.7768,24.8217,24.7383,24.7448,146700.0
2008-06-03 12:55:00,38.58,38.6,38.5,38.55,121700.0,24.7383,24.7512,24.687,24.7191,121700.0
2008-06-03 13:00:00,38.54,38.58,38.5,38.52,83600.0,24.7127,24.7383,24.687,24.6999,83600.0
2008-06-03 13:05:00,38.51,38.56,38.49,38.56,137100.0,24.6935,24.7255,24.6806,24.7255,137100.0
2008-06-03 13:10:00,38.54,38.57,38.52,38.55,81700.0,24.7127,24.7319,24.6999,24.7191,81700.0
2008-06-03 13:15:00,38.54,38.59,38.5,38.58,113700.0,24.7127,24.7448,24.687,24.7383,113700.0
2008-06-03 13:20:00,38.58,38.6,38.53,38.59,88000.0,24.7383,24.7512,24.7063,24.7448,88000.0
2008-06-03 13:25:00,38.59,38.6,38.38,38.43,156200.0,24.7448,24.7512,24.6101,24.6422,156200.0
2008-06-03 13:30:00,38.43,38.43,38.28,38.3,222200.0,24.6422,24.6422,24.546,24.5588,222200.0
2008-06-03 13:35:00,38.3,38.34,38.18,38.3,373000.0,24.5588,24.5845,24.4819,24.5588,373000.0
2008-06-03 13:40:00,38.29,38.35,38.24,38.31,153500.0,24.5524,24.5909,24.5203,24.5652,153500.0
2008-06-03 13:45:00,38.31,38.32,38.16,38.16,264600.0,24.5652,24.5716,24.469,24.469,264600.0
2008-06-03 13:50:00,38.15,38.25,38.12,38.13,217200.0,24.4626,24.5267,24.4434,24.4498,217200.0
2008-06-03 13:55:00,38.12,38.18,38.12,38.17,129900.0,24.4434,24.4819,24.4434,24.4754,129900.0
2008-06-03 14:00:00,38.17,38.21,38.12,38.12,328600.0,24.4754,24.5011,24.4434,24.4434,328600.0
2008-06-03 14:05:00,38.11,38.19,38.06,38.17,217600.0,24.437,24.4883,24.4049,24.4754,217600.0
2008-06-03 14:10:00,38.16,38.22,38.1,38.2,201500.0,24.469,24.5075,24.4306,24.4947,201500.0
2008-06-03 14:15:00,38.2,38.22,38.15,38.18,106100.0,24.4947,24.5075,24.4626,24.4819,106100.0
2008-06-03 14:20:00,38.18,38.2,38.11,38.12,136400.0,24.4819,24.4947,24.437,24.4434,136400.0
2008-06-03 14:25:00,38.12,38.16,38.07,38.08,165000.0,24.4434,24.469,24.4113,24.4177,165000.0
2008-06-03 14:30:00,38.08,38.18,38.06,38.16,154400.0,24.4177,24.4819,24.4049,24.469,154400.0
2008-06-03 14:35:00,38.15,38.2,38.15,38.17,140800.0,24.4626,24.4947,24.4626,24.4754,140800.0
2008-06-03 14:40:00,38.17,38.21,38.1,38.19,163400.0,24.4754,24.5011,24.4306,24.4883,163400.0
2008-06-03 14:45:00,38.18,38.2,38.16,38.18,90000.0,24.4819,24.4947,24.469,24.4819,90000.0
2008-06-03 14:50:00,38.18,38.23,38.15,38.16,138500.0,24.4819,24.5139,24.4626,24.469,138500.0
2008-06-03 14:55:00,38.16,38.23,38.15,38.23,80700.0,24.469,24.5139,24.4626,24.5139,80700.0
2008-06-03 15:00:00,38.22,38.35,38.18,38.33,151800.0,24.5075,24.5909,24.4819,24.578,151800.0
2008-06-03 15:05:00,38.32,38.42,38.3,38.4,168300.0,24.5716,24.6357,24.5588,24.6229,168300.0
2008-06-03 15:10:00,38.4,38.42,38.28,38.31,176500.0,24.6229,24.6357,24.546,24.5652,176500.0
2008-06-03 15:15:00,38.32,38.38,38.31,38.37,56600.0,24.5716,24.6101,24.5652,24.6037,56600.0
2008-06-03 15:20:00,38.36,38.4,38.31,38.38,101900.0,24.5973,24.6229,24.5652,24.6101,101900.0
2008-06-03 15:25:00,38.38,38.47,38.34,38.42,96700.0,24.6101,24.6678,24.5845,24.6357,96700.0
2008-06-03 15:30:00,38.42,38.5,38.35,38.48,122700.0,24.6357,24.687,24.5909,24.6742,122700.0
2008-06-03 15:35:00,38.47,38.5,38.41,38.43,143700.0,24.6678,24.687,24.6293,24.6422,143700.0
2008-06-03 15:40:00,38.43,38.49,38.4,38.44,171400.0,24.6422,24.6806,24.6229,24.6486,171400.0
2008-06-03 15:45:00,38.45,38.47,38.4,38.46,203100.0,24.655,24.6678,24.6229,24.6614,203100.0
2008-06-03 15:50:00,38.45,38.47,38.41,38.45,249700.0,24.655,24.6678,24.6293,24.655,249700.0
2008-06-03 15:55:00,38.45,38.52,38.44,38.45,334500.0,24.655,24.6999,24.6486,24.655,334500.0
2008-06-04 09:30:00,38.39,38.69,38.3,38.31,323200.0,24.6165,24.8089,24.5588,24.5652,323200.0
2008-06-04 09:35:00,38.31,38.36,38.26,38.34,226700.0,24.5652,24.5973,24.5332,24.5845,226700.0
2008-06-04 09:40:00,38.34,38.38,38.26,38.36,135100.0,24.5845,24.6101,24.5332,24.5973,135100.0
2008-06-04 09:45:00,38.36,38.37,38.29,38.37,94900.0,24.5973,24.6037,24.5524,24.6037,94900.0
2008-06-04 09:50:00,38.35,38.51,38.32,38.45,164500.0,24.5909,24.6935,24.5716,24.655,164500.0
2008-06-04 09:55:00,38.47,38.48,38.35,38.44,102900.0,24.6678,24.6742,24.5909,24.6486,102900.0
2008-06-04 10:00:00,38.45,38.51,38.43,38.5,183000.0,24.655,24.6935,24.6422,24.687,183000.0
2008-06-04 10:05:00,38.5,38.52,38.42,38.42,141900.0,24.687,24.6999,24.6357,24.6357,141900.0
2008-06-04 10:10:00,38.43,38.44,38.31,38.31,70300.0,24.6422,24.6486,24.5652,24.5652,70300.0
2008-06-04 10:15:00,38.32,38.36,38.27,38.3,127400.0,24.5716,24.5973,24.5396,24.5588,127400.0
2008-06-04 10:20:00,38.3,38.36,38.3,38.35,74700.0,24.5588,24.5973,24.5588,24.5909,74700.0
2008-06-04 10:25:00,38.35,38.51,38.33,38.45,100500.0,24.5909,24.6935,24.578,24.655,100500.0
2008-06-04 10:30:00,38.46,38.52,38.42,38.45,89400.0,24.6614,24.6999,24.6357,24.655,89400.0
2008-06-04 10:35:00,38.45,38.48,38.42,38.48,166300.0,24.655,24.6742,24.6357,24.6742,166300.0
2008-06-04 10:40:00,38.47,38.61,38.44,38.58,117400.0,24.6678,24.7576,24.6486,24.7383,117400.0
2008-06-04 10:45:00,38.59,38.62,38.52,38.52,142700.0,24.7448,24.764,24.6999,24.6999,142700.0
2008-06-04 10:50:00,38.52,38.57,38.5,38.51,89500.0,24.6999,24.7319,24.687,24.6935,89500.0
2008-06-04 10:55:00,38.52,38.56,38.51,38.54,62400.0,24.6999,24.7255,24.6935,24.7127,62400.0
2008-06-04 11:00:00,38.54,38.57,38.52,38.56,116200.0,24.7127,24.7319,24.6999,24.7255,116200.0
2008-06-04 11:05:00,38.57,38.6,38.55,38.58,79400.0,24.7319,24.7512,24.7191,24.7383,79400.0
2008-06-04 11:10:00,38.58,38.6,38.45,38.47,240900.0,24.7383,24.7512,24.655,24.6678,240900.0
2008-06-04 11:15:00,38.48,38.56,38.48,38.53,70000.0,24.6742,24.7255,24.6742,24.7063,70000.0
2008-06-04 11:20:00,38.53,38.53,38.43,38.43,98200.0,24.7063,24.7063,24.6422,24.6422,98200.0
2008-06-04 11:25:00,38.43,38.45,38.41,38.44,75100.0,24.6422,24.655,24.6293,24.6486,75100.0
2008-06-04 11:30:00,38.43,38.46,38.36,38.4,84300.0,24.6422,24.6614,24.5973,24.6229,84300.0
2008-06-04 11:35:00,38.39,38.41,38.3,38.31,78300.0,24.6165,24.6293,24.5588,24.5652,78300.0
2008-06-04 11:40:00,38.32,38.46,38.31,38.43,92300.0,24.5716,24.6614,24.5652,24.6422,92300.0
2008-06-04 11:45:00,38.43,38.44,38.35,38.36,39000.0,24.6422,24.6486,24.5909,24.5973,39000.0
2008-06-04 11:50:00,38.36,38.46,38.36,38.45,589800.0,24.5973,24.6614,24.5973,24.655,589800.0
2008-06-04 11:55:00,38.46,38.46,38.41,38.43,48100.0,24.6614,24.6614,24.6293,24.6422,48100.0
2008-06-04 12:00:00,38.43,38.44,38.33,38.33,89700.0,24.6422,24.6486,24.578,24.578,89700.0
2008-06-04 12:05:00,38.33,38.39,38.31,38.39,173900.0,24.578,24.6165,24.5652,24.6165,173900.0
2008-06-04 12:10:00,38.39,38.42,38.38,38.38,242800.0,24.6165,24.6357,24.6101,24.6101,242800.0
2008-06-04 12:15:00,38.39,38.46,38.38,38.43,81200.0,24.6165,24.6614,24.6101,24.6422,81200.0
2008-06-04 12:20:00,38.43,38.44,38.41,38.44,42800.0,24.6422,24.6486,24.6293,24.6486,42800.0
2008-06-04 12:25:00,38.44,38.45,38.39,38.4,56400.0,24.6486,24.655,24.6165,24.6229,56400.0
2008-06-04 12:30:00,38.4,38.45,38.39,38.45,68700.0,24.6229,24.655,24.6165,24.655,68700.0
2008-06-04 12:35:00,38.45,38.51,38.42,38.48,185600.0,24.655,24.6935,24.6357,24.6742,185600.0
2008-06-04 12:40:00,38.49,38.5,38.39,38.39,78600.0,24.6806,24.687,24.6165,24.6165,78600.0
2008-06-04 12:45:00,38.39,38.45,38.3,38.31,97000.0,24.6165,24.655,24.5588,24.5652,97000.0
2008-06-04 12:50:00,38.3,38.33,38.19,38.24,238500.0,24.5588,24.578,24.4883,24.5203,238500.0
2008-06-04 12:55:00,38.25,38.35,38.23,38.34,39200.0,24.5267,24.5909,24.5139,24.5845,39200.0
2008-06-04 13:00:00,38.34,38.41,38.34,38.4,29300.0,24.5845,24.6293,24.5845,24.6229,29300.0
2008-06-04 13:05:00,38.4,38.41,38.26,38.31,69200.0,24.6229,24.6293,24.5332,24.5652,69200.0
2008-06-04 13:10:00,38.31,38.4,38.31,38.39,17400.0,24.5652,24.6229,24.5652,24.6165,17400.0
2008-06-04 13:15:00,38.4,38.45,38.39,38.43,24600.0,24.6229,24.655,24.6165,24.6422,24600.0
2008-06-04 13:20:00,38.42,38.45,38.42,38.44,30400.0,24.6357,24.655,24.6357,24.6486,30400.0
2008-06-04 13:25:00,38.43,38.45,38.43,38.43,38100.0,24.6422,24.655,24.6422,24.6422,38100.0
2008-06-04 13:30:00,38.43,38.48,38.41,38.46,75200.0,24.6422,24.6742,24.6293,24.6614,75200.0
2008-06-04 13:35:00,38.46,38.48,38.41,38.44,62200.0,24.6614,24.6742,24.6293,24.6486,62200.0
2008-06-04 13:40:00,38.45,38.49,38.42,38.42,51500.0,24.655,24.6806,24.6357,24.6357,51500.0
2008-06-04 13:45:00,38.42,38.44,38.35,38.36,57800.0,24.6357,24.6486,24.5909,24.5973,57800.0
2008-06-04 13:50:00,38.36,38.44,38.36,38.44,36200.0,24.5973,24.6486,24.5973,24.6486,36200.0
2008-06-04 13:55:00,38.44,38.47,38.4,38.4,95100.0,24.6486,24.6678,24.6229,24.6229,95100.0
2008-06-04 14:00:00,38.39,38.49,38.38,38.48,78400.0,24.6165,24.6806,24.6101,24.6742,78400.0
2008-06-04 14:05:00,38.49,38.55,38.48,38.51,170100.0,24.6806,24.7191,24.6742,24.6935,170100.0
2008-06-04 14:10:00,38.51,38.52,38.33,38.34,187300.0,24.6935,24.6999,24.578,24.5845,187300.0
2008-06-04 14:15:00,38.34,38.37,38.3,38.33,305800.0,24.5845,24.6037,24.5588,24.578,305800.0
2008-06-04 14:20:00,38.33,38.35,38.26,38.33,95100.0,24.578,24.5909,24.5332,24.578,95100.0
2008-06-04 14:25:00,38.34,38.35,38.27,38.31,74000.0,24.5845,24.5909,24.5396,24.5652,74000.0
2008-06-04 14:30:00,38.3,38.39,38.25,38.34,114600.0,24.5588,24.6165,24.5267,24.5845,114600.0
2008-06-04 14:35:00,38.34,38.41,38.32,38.39,45700.0,24.5845,24.6293,24.5716,24.6165,45700.0
2008-06-04 14:40:00,38.39,38.4,38.32,38.34,46500.0,24.6165,24.6229,24.5716,24.5845,46500.0
2008-06-04 14:45:00,38.33,38.33,38.14,38.18,106700.0,24.578,24.578,24.4562,24.4819,106700.0
2008-06-04 14:50:00,38.18,38.22,38.09,38.1,127300.0,24.4819,24.5075,24.4241,24.4306,127300.0
2008-06-04 14:55:00,38.1,38.18,38.07,38.1,108400.0,24.4306,24.4819,24.4113,24.4306,108400.0
2008-06-04 15:00:00,38.1,38.2,38.08,38.16,52100.0,24.4306,24.4947,24.4177,24.469,52100.0
2008-06-04 15:05:00,38.17,38.24,38.15,38.19,43900.0,24.4754,24.5203,24.4626,24.4883,43900.0
2008-06-04 15:10:00,38.2,38.22,38.07,38.08,82800.0,24.4947,24.5075,24.4113,24.4177,82800.0
2008-06-04 15:15:00,38.09,38.2,38.06,38.07,161900.0,24.4241,24.4947,24.4049,24.4113,161900.0
2008-06-04 15:20:00,38.07,38.18,38.02,38.17,102700.0,24.4113,24.4819,24.3793,24.4754,102700.0
2008-06-04 15:25:00,38.16,38.2,38.06,38.11,109500.0,24.469,24.4947,24.4049,24.437,109500.0
2008-06-04 15:30:00,38.11,38.11,38.05,38.06,74000.0,24.437,24.437,24.3985,24.4049,74000.0
2008-06-04 15:35:00,38.07,38.17,38.06,38.16,107000.0,24.4113,24.4754,24.4049,24.469,107000.0
2008-06-04 15:40:00,38.16,38.2,38.14,38.14,138900.0,24.469,24.4947,24.4562,24.4562,138900.0
2008-06-04 15:45:00,38.14,38.14,38.08,38.09,211200.0,24.4562,24.4562,24.4177,24.4241,211200.0
2008-06-04 15:50:00,38.1,38.11,38.01,38.04,334400.0,24.4306,24.437,24.3728,24.3921,334400.0
2008-06-04 15:55:00,38.04,38.09,38.01,38.07,285900.0,24.3921,24.4241,24.3728,24.4113,285900.0
2008-06-05 09:30:00,38.17,38.22,38.1,38.15,372900.0,24.4754,24.5075,24.4306,24.4626,372900.0
2008-06-05 09:35:00,38.15,38.17,37.76,37.96,232000.0,24.4626,24.4754,24.2125,24.3408,232000.0
2008-06-05 09:40:00,37.96,38.0,37.84,38.0,160700.0,24.3408,24.3664,24.2638,24.3664,160700.0
2008-06-05 09:45:00,37.97,38.0,37.84,37.89,144500.0,24.3472,24.3664,24.2638,24.2959,144500.0
2008-06-05 09:50:00,37.91,37.91,37.8,37.81,103600.0,24.3087,24.3087,24.2382,24.2446,103600.0
2008-06-05 09:55:00,37.81,37.86,37.75,37.8,134500.0,24.2446,24.2767,24.2061,24.2382,134500.0
2008-06-05 10:00:00,37.8,37.85,37.72,37.84,184500.0,24.2382,24.2703,24.1869,24.2638,184500.0
2008-06-05 10:05:00,37.84,37.87,37.78,37.82,169600.0,24.2638,24.2831,24.2254,24.251,169600.0
2008-06-05 10:10:00,37.83,38.08,37.81,38.01,220100.0,24.2574,24.4177,24.2446,24.3728,220100.0
2008-06-05 10:15:00,38.0,38.17,38.0,38.16,398100.0,24.3664,24.4754,24.3664,24.469,398100.0
2008-06-05 10:20:00,38.16,38.17,38.13,38.13,548700.0,24.469,24.4754,24.4498,24.4498,548700.0
2008-06-05 10:25:00,38.14,38.14,37.93,37.94,233700.0,24.4562,24.4562,24.3216,24.328,233700.0
2008-06-05 10:30:00,37.94,38.08,37.89,38.06,267700.0,24.328,24.4177,24.2959,24.4049,267700.0
2008-06-05 10:35:00,38.06,38.06,37.93,37.94,87600.0,24.4049,24.4049,24.3216,24.328,87600.0
2008-06-05 10:40:00,37.93,37.94,37.86,37.92,75500.0,24.3216,24.328,24.2767,24.3151,75500.0
2008-06-05 10:45:00,37.92,37.93,37.89,37.92,243600.0,24.3151,24.3216,24.2959,24.3151,243600.0
2008-06-05 10:50:00,37.93,37.93,37.92,37.93,45300.0,24.3216,24.3216,24.3151,24.3216,45300.0
2008-06-05 10:55:00,37.93,37.93,37.78,37.78,206200.0,24.3216,24.3216,24.2254,24.2254,206200.0
2008-06-05 11:00:00,37.78,37.81,37.77,37.8,130100.0,24.2254,24.2446,24.219,24.2382,130100.0
2008-06-05 11:05:00,37.79,37.8,37.61,37.61,207900.0,24.2318,24.2382,24.1164,24.1164,207900.0
2008-06-05 11:10:00,37.61,37.65,37.51,37.52,242100.0,24.1164,24.142,24.0522,24.0586,242100.0
2008-06-05 11:15:00,37.51,37.6,37.5,37.6,171300.0,24.0522,24.1099,24.0458,24.1099,171300.0
2008-06-05 11:20:00,37.6,37.62,37.49,37.5,164600.0,24.1099,24.1228,24.0394,24.0458,164600.0
2008-06-05 11:25:00,37.5,37.61,37.5,37.58,112200.0,24.0458,24.1164,24.0458,24.0971,112200.0
2008-06-05 11:30:00,37.58,37.66,37.56,37.62,89000.0,24.0971,24.1484,24.0843,24.1228,89000.0
2008-06-05 11:35:00,37.63,37.82,37.63,37.82,140000.0,24.1292,24.251,24.1292,24.251,140000.0
2008-06-05 11:40:00,37.81,37.92,37.78,37.88,442800.0,24.2446,24.3151,24.2254,24.2895,442800.0
2008-06-05 11:45:00,37.88,38.01,37.87,37.95,262700.0,24.2895,24.3728,24.2831,24.3344,262700.0
2008-06-05 11:50:00,37.95,38.01,37.94,38.01,114900.0,24.3344,24.3728,24.328,24.3728,114900.0
2008-06-05 11:55:00,38.02,38.11,37.99,38.04,88400.0,24.3793,24.437,24.36,24.3921,88400.0
2008-06-05 12:00:00,38.04,38.07,37.99,38.03,303200.0,24.3921,24.4113,24.36,24.3857,303200.0
2008-06-05 12:05:00,38.03,38.03,37.92,37.94,549000.0,24.3857,24.3857,24.3151,24.328,549000.0
2008-06-05 12:10:00,37.95,38.05,37.94,38.0,95200.0,24.3344,24.3985,24.328,24.3664,95200.0
2008-06-05 12:15:00,38.0,38.05,37.99,38.01,51400.0,24.3664,24.3985,24.36,24.3728,51400.0
2008-06-05 12:20:00,38.01,38.04,37.99,38.02,132600.0,24.3728,24.3921,24.36,24.3793,132600.0
2008-06-05 12:25:00,38.01,38.08,37.99,38.05,117500.0,24.3728,24.4177,24.36,24.3985,117500.0
2008-06-05 12:30:00,38.05,38.1,38.04,38.07,220100.0,24.3985,24.4306,24.3921,24.4113,220100.0
2008-06-05 12:35:00,38.07,38.07,38.0,38.03,78300.0,24.4113,24.4113,24.3664,24.3857,78300.0
2008-06-05 12:40:00,38.03,38.05,38.0,38.05,80200.0,24.3857,24.3985,24.3664,24.3985,80200.0
2008-06-05 12:45:00,38.05,38.07,38.01,38.05,102000.0,24.3985,24.4113,24.3728,24.3985,102000.0
2008-06-05 12:50:00,38.04,38.1,38.04,38.06,110000.0,24.3921,24.4306,24.3921,24.4049,110000.0
2008-06-05 12:55:00,38.06,38.14,38.04,38.11,183600.0,24.4049,24.4562,24.3921,24.437,183600.0
2008-06-05 13:00:00,38.11,38.23,38.11,38.2,100400.0,24.437,24.5139,24.437,24.4947,100400.0
2008-06-05 13:05:00,38.2,38.2,38.13,38.16,53800.0,24.4947,24.4947,24.4498,24.469,53800.0
2008-06-05 13:10:00,38.17,38.19,38.14,38.17,117400.0,24.4754,24.4883,24.4562,24.4754,117400.0
2008-06-05 13:15:00,38.18,38.2,38.16,38.2,72100.0,24.4819,24.4947,24.469,24.4947,72100.0
2008-06-05 13:20:00,38.2,38.2,38.13,38.18,69300.0,24.4947,24.4947,24.4498,24.4819,69300.0
2008-06-05 13:25:00,38.18,38.24,38.18,38.22,92900.0,24.4819,24.5203,24.4819,24.5075,92900.0
2008-06-05 13:30:00,38.23,38.23,38.18,38.2,44300.0,24.5139,24.5139,24.4819,24.4947,44300.0
2008-06-05 13:35:00,38.2,38.35,38.2,38.29,82400.0,24.4947,24.5909,24.4947,24.5524,82400.0
2008-06-05 13:40:00,38.29,38.39,38.28,38.37,80900.0,24.5524,24.6165,24.546,24.6037,80900.0
2008-06-05 13:45:00,38.38,38.5,38.38,38.49,185100.0,24.6101,24.687,24.6101,24.6806,185100.0
2008-06-05 13:50:00,38.49,38.54,38.38,38.4,179100.0,24.6806,24.7127,24.6101,24.6229,179100.0
2008-06-05 13:55:00,38.4,38.45,38.29,38.3,108400.0,24.6229,24.655,24.5524,24.5588,108400.0
2008-06-05 14:00:00,38.3,38.38,38.26,38.26,108000.0,24.5588,24.6101,24.5332,24.5332,108000.0
2008-06-05 14:05:00,38.26,38.27,38.21,38.23,90800.0,24.5332,24.5396,24.5011,24.5139,90800.0
2008-06-05 14:10:00,38.23,38.24,38.17,38.17,119000.0,24.5139,24.5203,24.4754,24.4754,119000.0
2008-06-05 14:15:00,38.17,38.19,38.14,38.17,50900.0,24.4754,24.4883,24.4562,24.4754,50900.0
2008-06-05 14:20:00,38.16,38.16,37.99,38.03,128400.0,24.469,24.469,24.36,24.3857,128400.0
2008-06-05 14:25:00,38.03,38.18,38.03,38.13,86400.0,24.3857,24.4819,24.3857,24.4498,86400.0
2008-06-05 14:30:00,38.11,38.16,38.08,38.11,54900.0,24.437,24.469,24.4177,24.437,54900.0
2008-06-05 14:35:00,38.1,38.15,38.1,38.14,32600.0,24.4306,24.4626,24.4306,24.4562,32600.0
2008-06-05 14:40:00,38.14,38.15,38.13,38.15,48300.0,24.4562,24.4626,24.4498,24.4626,48300.0
2008-06-05 14:45:00,38.15,38.29,38.14,38.29,85000.0,24.4626,24.5524,24.4562,24.5524,85000.0
2008-06-05 14:50:00,38.28,38.28,38.22,38.25,67000.0,24.546,24.546,24.5075,24.5267,67000.0
2008-06-05 14:55:00,38.25,38.34,38.23,38.34,116100.0,24.5267,24.5845,24.5139,24.5845,116100.0
2008-06-05 15:00:00,38.33,38.37,38.29,38.33,294800.0,24.578,24.6037,24.5524,24.578,294800.0
2008-06-05 15:05:00,38.33,38.34,38.3,38.31,163600.0,24.578,24.5845,24.5588,24.5652,163600.0
2008-06-05 15:10:00,38.32,38.34,38.31,38.32,61600.0,24.5716,24.5845,24.5652,24.5716,61600.0
2008-06-05 15:15:00,38.32,38.33,38.3,38.3,58500.0,24.5716,24.578,24.5588,24.5588,58500.0
2008-06-05 15:20:00,38.31,38.35,38.28,38.33,145100.0,24.5652,24.5909,24.546,24.578,145100.0
2008-06-05 15:25:00,38.33,38.37,38.32,38.37,146100.0,24.578,24.6037,24.5716,24.6037,146100.0
2008-06-05 15:30:00,38.36,38.41,38.36,38.37,101300.0,24.5973,24.6293,24.5973,24.6037,101300.0
2008-06-05 15:35:00,38.36,38.44,38.34,38.41,121300.0,24.5973,24.6486,24.5845,24.6293,121300.0
2008-06-05 15:40:00,38.41,38.48,38.41,38.46,249100.0,24.6293,24.6742,24.6293,24.6614,249100.0
2008-06-05 15:45:00,38.47,38.53,38.47,38.5,288700.0,24.6678,24.7063,24.6678,24.687,288700.0
2008-06-05 15:50:00,38.49,38.52,38.46,38.48,276000.0,24.6806,24.6999,24.6614,24.6742,276000.0
2008-06-05 15:55:00,38.48,38.5,38.39,38.39,369300.0,24.6742,24.687,24.6165,24.6165,369300.0
2008-06-06 09:30:00,38.25,38.37,37.72,37.8,481600.0,24.5267,24.6037,24.1869,24.2382,481600.0
2008-06-06 09:35:00,37.79,37.94,37.71,37.72,172000.0,24.2318,24.328,24.1805,24.1869,172000.0
2008-06-06 09:40:00,37.72,38.13,37.72,38.11,280100.0,24.1869,24.4498,24.1869,24.437,280100.0
2008-06-06 09:45:00,38.11,38.3,37.96,38.01,257000.0,24.437,24.5588,24.3408,24.3728,257000.0
2008-06-06 09:50:00,37.99,38.14,37.97,38.13,169600.0,24.36,24.4562,24.3472,24.4498,169600.0
2008-06-06 09:55:00,38.11,38.29,38.1,38.25,151300.0,24.437,24.5524,24.4306,24.5267,151300.0
2008-06-06 10:00:00,38.25,38.38,38.2,38.3,288000.0,24.5267,24.6101,24.4947,24.5588,288000.0
2008-06-06 10:05:00,38.29,38.3,37.99,38.0,233200.0,24.5524,24.5588,24.36,24.3664,233200.0
2008-06-06 10:10:00,38.01,38.15,37.95,38.11,135300.0,24.3728,24.4626,24.3344,24.437,135300.0
2008-06-06 10:15:00,38.11,38.12,38.0,38.05,85800.0,24.437,24.4434,24.3664,24.3985,85800.0
2008-06-06 10:20:00,38.05,38.09,38.01,38.08,56400.0,24.3985,24.4241,24.3728,24.4177,56400.0
2008-06-06 10:25:00,38.07,38.07,37.96,37.99,131000.0,24.4113,24.4113,24.3408,24.36,131000.0
2008-06-06 10:30:00,37.97,38.02,37.87,38.02,70500.0,24.3472,24.3793,24.2831,24.3793,70500.0
2008-06-06 10:35:00,38.02,38.03,37.92,37.93,63200.0,24.3793,24.3857,24.3151,24.3216,63200.0
2008-06-06 10:40:00,37.92,37.97,37.88,37.9,106400.0,24.3151,24.3472,24.2895,24.3023,106400.0
2008-06-06 10:45:00,37.9,38.06,37.9,38.01,57800.0,24.3023,24.4049,24.3023,24.3728,57800.0
2008-06-06 10:50:00,38.03,38.1,38.0,38.09,66900.0,24.3857,24.4306,24.3664,24.4241,66900.0
2008-06-06 10:55:00,38.09,38.09,37.96,37.96,57800.0,24.4241,24.4241,24.3408,24.3408,57800.0
2008-06-06 11:00:00,37.96,38.0,37.88,37.99,75200.0,24.3408,24.3664,24.2895,24.36,75200.0
2008-06-06 11:05:00,37.99,37.99,37.87,37.97,170600.0,24.36,24.36,24.2831,24.3472,170600.0
2008-06-06 11:10:00,37.99,38.0,37.75,37.76,146000.0,24.36,24.3664,24.2061,24.2125,146000.0
2008-06-06 11:15:00,37.76,37.92,37.75,37.92,126300.0,24.2125,24.3151,24.2061,24.3151,126300.0
2008-06-06 11:20:00,37.92,37.93,37.84,37.86,79100.0,24.3151,24.3216,24.2638,24.2767,79100.0
2008-06-06 11:25:00,37.85,37.85,37.71,37.76,106900.0,24.2703,24.2703,24.1805,24.2125,106900.0
2008-06-06 11:30:00,37.75,37.82,37.68,37.72,118500.0,24.2061,24.251,24.1612,24.1869,118500.0
2008-06-06 11:35:00,37.71,37.96,37.69,37.93,74500.0,24.1805,24.3408,24.1677,24.3216,74500.0
2008-06-06 11:40:00,37.92,37.97,37.82,37.89,78900.0,24.3151,24.3472,24.251,24.2959,78900.0
2008-06-06 11:45:00,37.9,38.0,37.89,37.96,51800.0,24.3023,24.3664,24.2959,24.3408,51800.0
2008-06-06 11:50:00,37.96,38.0,37.95,37.95,46400.0,24.3408,24.3664,24.3344,24.3344,46400.0
2008-06-06 11:55:00,37.96,37.99,37.91,37.95,85400.0,24.3408,24.36,24.3087,24.3344,85400.0
2008-06-06 12:00:00,37.95,38.0,37.95,37.95,47900.0,24.3344,24.3664,24.3344,24.3344,47900.0
2008-06-06 12:05:00,37.95,37.96,37.88,37.93,50500.0,24.3344,24.3408,24.2895,24.3216,50500.0
2008-06-06 12:10:00,37.92,37.96,37.89,37.9,49600.0,24.3151,24.3408,24.2959,24.3023,49600.0
2008-06-06 12:15:00,37.9,37.94,37.87,37.92,48700.0,24.3023,24.328,24.2831,24.3151,48700.0
2008-06-06 12:20:00,37.91,37.95,37.89,37.95,51200.0,24.3087,24.3344,24.2959,24.3344,51200.0
2008-06-06 12:25:00,37.96,38.0,37.93,37.94,50200.0,24.3408,24.3664,24.3216,24.328,50200.0
2008-06-06 12:30:00,37.93,38.01,37.93,38.01,78600.0,24.3216,24.3728,24.3216,24.3728,78600.0
2008-06-06 12:35:00,38.01,38.12,38.01,38.09,98900.0,24.3728,24.4434,24.3728,24.4241,98900.0
2008-06-06 12:40:00,38.1,38.13,38.09,38.1,44100.0,24.4306,24.4498,24.4241,24.4306,44100.0
2008-06-06 12:45:00,38.09,38.12,38.09,38.11,32600.0,24.4241,24.4434,24.4241,24.437,32600.0
2008-06-06 12:50:00,38.1,38.11,38.05,38.06,60300.0,24.4306,24.437,24.3985,24.4049,60300.0
2008-06-06 12:55:00,38.06,38.06,38.03,38.05,56800.0,24.4049,24.4049,24.3857,24.3985,56800.0
2008-06-06 13:00:00,38.04,38.05,37.95,37.98,66900.0,24.3921,24.3985,24.3344,24.3536,66900.0
2008-06-06 13:05:00,37.97,37.97,37.86,37.9,64200.0,24.3472,24.3472,24.2767,24.3023,64200.0
2008-06-06 13:10:00,37.91,38.0,37.87,37.97,66600.0,24.3087,24.3664,24.2831,24.3472,66600.0
2008-06-06 13:15:00,37.97,37.98,37.88,37.88,46000.0,24.3472,24.3536,24.2895,24.2895,46000.0
2008-06-06 13:20:00,37.88,37.98,37.87,37.97,38700.0,24.2895,24.3536,24.2831,24.3472,38700.0
2008-06-06 13:25:00,37.98,38.08,37.97,38.05,104900.0,24.3536,24.4177,24.3472,24.3985,104900.0
2008-06-06 13:30:00,38.04,38.06,38.0,38.04,79100.0,24.3921,24.4049,24.3664,24.3921,79100.0
2008-06-06 13:35:00,38.04,38.1,37.97,37.99,77800.0,24.3921,24.4306,24.3472,24.36,77800.0
2008-06-06 13:40:00,37.97,38.0,37.96,37.98,28400.0,24.3472,24.3664,24.3408,24.3536,28400.0
2008-06-06 13:45:00,37.99,38.0,37.96,37.99,47300.0,24.36,24.3664,24.3408,24.36,47300.0
2008-06-06 13:50:00,37.99,38.0,37.9,37.95,68600.0,24.36,24.3664,24.3023,24.3344,68600.0
2008-06-06 13:55:00,37.95,38.0,37.93,37.98,31600.0,24.3344,24.3664,24.3216,24.3536,31600.0
2008-06-06 14:00:00,37.97,37.97,37.88,37.89,63100.0,24.3472,24.3472,24.2895,24.2959,63100.0
2008-06-06 14:05:00,37.89,37.9,37.74,37.76,115600.0,24.2959,24.3023,24.1997,24.2125,115600.0
2008-06-06 14:10:00,37.76,37.82,37.65,37.68,87300.0,24.2125,24.251,24.142,24.1612,87300.0
2008-06-06 14:15:00,37.67,37.73,37.63,37.67,99500.0,24.1548,24.1933,24.1292,24.1548,99500.0
2008-06-06 14:20:00,37.67,37.68,37.6,37.61,100100.0,24.1548,24.1612,24.1099,24.1164,100100.0
2008-06-06 14:25:00,37.61,37.63,37.5,37.61,125000.0,24.1164,24.1292,24.0458,24.1164,125000.0
2008-06-06 14:30:00,37.62,37.66,37.61,37.61,77000.0,24.1228,24.1484,24.1164,24.1164,77000.0
2008-06-06 14:35:00,37.61,37.62,37.55,37.58,76700.0,24.1164,24.1228,24.0779,24.0971,76700.0
2008-06-06 14:40:00,37.57,37.64,37.55,37.61,43000.0,24.0907,24.1356,24.0779,24.1164,43000.0
2008-06-06 14:45:00,37.61,37.63,37.58,37.59,48500.0,24.1164,24.1292,24.0971,24.1035,48500.0
2008-06-06 14:50:00,37.6,37.63,37.59,37.59,81100.0,24.1099,24.1292,24.1035,24.1035,81100.0
2008-06-06 14:55:00,37.6,37.62,37.55,37.56,69400.0,24.1099,24.1228,24.0779,24.0843,69400.0
2008-06-06 15:00:00,37.55,37.61,37.51,37.56,150600.0,24.0779,24.1164,24.0522,24.0843,150600.0
2008-06-06 15:05:00,37.56,37.56,37.52,37.54,98900.0,24.0843,24.0843,24.0586,24.0715,98900.0
2008-06-06 15:10:00,37.55,37.63,37.54,37.63,101600.0,24.0779,24.1292,24.0715,24.1292,101600.0
2008-06-06 15:15:00,37.63,37.63,37.47,37.54,135200.0,24.1292,24.1292,24.0266,24.0715,135200.0
2008-06-06 15:20:00,37.54,37.54,37.41,37.42,153200.0,24.0715,24.0715,23.9881,23.9945,153200.0
2008-06-06 15:25:00,37.43,37.44,37.36,37.39,184900.0,24.0009,24.0074,23.9561,23.9753,184900.0
2008-06-06 15:30:00,37.4,37.42,37.34,37.38,128300.0,23.9817,23.9945,23.9432,23.9689,128300.0
2008-06-06 15:35:00,37.36,37.47,37.36,37.4,138500.0,23.9561,24.0266,23.9561,23.9817,138500.0
2008-06-06 15:40:00,37.4,37.41,37.28,37.29,181800.0,23.9817,23.9881,23.9048,23.9112,181800.0
2008-06-06 15:45:00,37.29,37.38,37.28,37.36,220900.0,23.9112,23.9689,23.9048,23.9561,220900.0
2008-06-06 15:50:00,37.36,37.37,37.3,37.33,249300.0,23.9561,23.9625,23.9176,23.9368,249300.0
2008-06-06 15:55:00,37.33,37.33,37.15,37.17,580200.0,23.9368,23.9368,23.8214,23.8342,580200.0
2008-06-09 09:30:00,37.37,37.53,37.37,37.49,122900.0,23.9625,24.0651,23.9625,24.0394,122900.0
2008-06-09 09:35:00,37.49,37.69,37.45,37.52,70100.0,24.0394,24.1677,24.0138,24.0586,70100.0
2008-06-09 09:40:00,37.54,37.55,37.31,37.34,75300.0,24.0715,24.0779,23.924,23.9432,75300.0
2008-06-09 09:45:00,37.35,37.38,37.33,37.33,45200.0,23.9496,23.9689,23.9368,23.9368,45200.0
2008-06-09 09:50:00,37.33,37.34,37.21,37.24,68800.0,23.9368,23.9432,23.8599,23.8791,68800.0
2008-06-09 09:55:00,37.24,37.25,37.01,37.07,104400.0,23.8791,23.8855,23.7316,23.7701,104400.0
2008-06-09 10:00:00,37.09,37.21,36.85,36.91,151400.0,23.7829,23.8599,23.629,23.6675,151400.0
2008-06-09 10:05:00,36.91,36.93,36.78,36.82,92700.0,23.6675,23.6803,23.5841,23.6098,92700.0
2008-06-09 10:10:00,36.83,36.92,36.75,36.92,95100.0,23.6162,23.6739,23.5649,23.6739,95100.0
2008-06-09 10:15:00,36.92,37.07,36.9,37.0,78000.0,23.6739,23.7701,23.6611,23.7252,78000.0
2008-06-09 10:20:00,37.01,37.01,36.92,36.97,67000.0,23.7316,23.7316,23.6739,23.706,67000.0
2008-06-09 10:25:00,36.98,37.0,36.97,37.0,68900.0,23.7124,23.7252,23.706,23.7252,68900.0
2008-06-09 10:30:00,37.0,37.11,36.99,37.06,100800.0,23.7252,23.7957,23.7188,23.7637,100800.0
2008-06-09 10:35:00,37.06,37.25,37.04,37.25,237100.0,23.7637,23.8855,23.7509,23.8855,237100.0
2008-06-09 10:40:00,37.25,37.31,37.24,37.27,79300.0,23.8855,23.924,23.8791,23.8983,79300.0
2008-06-09 10:45:00,37.27,37.35,37.23,37.32,73000.0,23.8983,23.9496,23.8727,23.9304,73000.0
2008-06-09 10:50:00,37.31,37.47,37.31,37.37,144000.0,23.924,24.0266,23.924,23.9625,144000.0
2008-06-09 10:55:00,37.37,37.44,37.36,37.42,98400.0,23.9625,24.0074,23.9561,23.9945,98400.0
2008-06-09 11:00:00,37.42,37.62,37.41,37.52,181300.0,23.9945,24.1228,23.9881,24.0586,181300.0
2008-06-09 11:05:00,37.52,37.52,37.4,37.46,49300.0,24.0586,24.0586,23.9817,24.0202,49300.0
2008-06-09 11:10:00,37.47,37.59,37.47,37.58,45600.0,24.0266,24.1035,24.0266,24.0971,45600.0
2008-06-09 11:15:00,37.59,37.6,37.55,37.58,35700.0,24.1035,24.1099,24.0779,24.0971,35700.0
2008-06-09 11:20:00,37.58,37.65,37.53,37.6,64700.0,24.0971,24.142,24.0651,24.1099,64700.0
2008-06-09 11:25:00,37.59,37.61,37.57,37.6,52200.0,24.1035,24.1164,24.0907,24.1099,52200.0
2008-06-09 11:30:00,37.6,37.61,37.52,37.58,77000.0,24.1099,24.1164,24.0586,24.0971,77000.0
2008-06-09 11:35:00,37.59,37.66,37.57,37.64,59700.0,24.1035,24.1484,24.0907,24.1356,59700.0
2008-06-09 11:40:00,37.64,37.69,37.62,37.68,57600.0,24.1356,24.1677,24.1228,24.1612,57600.0
2008-06-09 11:45:00,37.68,37.7,37.57,37.57,44900.0,24.1612,24.1741,24.0907,24.0907,44900.0
2008-06-09 11:50:00,37.58,37.58,37.51,37.53,86000.0,24.0971,24.0971,24.0522,24.0651,86000.0
2008-06-09 11:55:00,37.53,37.53,37.45,37.47,74200.0,24.0651,24.0651,24.0138,24.0266,74200.0
2008-06-09 12:00:00,37.48,37.49,37.39,37.39,111900.0,24.033,24.0394,23.9753,23.9753,111900.0
2008-06-09 12:05:00,37.39,37.44,37.38,37.44,47600.0,23.9753,24.0074,23.9689,24.0074,47600.0
2008-06-09 12:10:00,37.43,37.52,37.31,37.4,133200.0,24.0009,24.0586,23.924,23.9817,133200.0
2008-06-09 12:15:00,37.39,37.43,37.36,37.4,66000.0,23.9753,24.0009,23.9561,23.9817,66000.0
2008-06-09 12:20:00,37.4,37.45,37.39,37.43,63200.0,23.9817,24.0138,23.9753,24.0009,63200.0
2008-06-09 12:25:00,37.42,37.44,37.4,37.42,63500.0,23.9945,24.0074,23.9817,23.9945,63500.0
2008-06-09 12:30:00,37.43,37.43,37.4,37.42,40300.0,24.0009,24.0009,23.9817,23.9945,40300.0
2008-06-09 12:35:00,37.43,37.48,37.42,37.47,24500.0,24.0009,24.033,23.9945,24.0266,24500.0
2008-06-09 12:40:00,37.46,37.47,37.4,37.41,53500.0,24.0202,24.0266,23.9817,23.9881,53500.0
2008-06-09 12:45:00,37.42,37.48,37.41,37.46,32500.0,23.9945,24.033,23.9881,24.0202,32500.0
2008-06-09 12:50:00,37.47,37.54,37.46,37.53,20600.0,24.0266,24.0715,24.0202,24.0651,20600.0
2008-06-09 12:55:00,37.53,37.54,37.49,37.53,20000.0,24.0651,24.0715,24.0394,24.0651,20000.0
2008-06-09 13:00:00,37.53,37.53,37.38,37.41,51100.0,24.0651,24.0651,23.9689,23.9881,51100.0
2008-06-09 13:05:00,37.42,37.48,37.38,37.42,60900.0,23.9945,24.033,23.9689,23.9945,60900.0
2008-06-09 13:10:00,37.41,37.43,37.38,37.39,68700.0,23.9881,24.0009,23.9689,23.9753,68700.0
2008-06-09 13:15:00,37.39,37.4,37.25,37.32,115300.0,23.9753,23.9817,23.8855,23.9304,115300.0
2008-06-09 13:20:00,37.32,37.34,37.21,37.25,54400.0,23.9304,23.9432,23.8599,23.8855,54400.0
2008-06-09 13:25:00,37.25,37.37,37.24,37.36,33100.0,23.8855,23.9625,23.8791,23.9561,33100.0
2008-06-09 13:30:00,37.35,37.38,37.33,37.36,20000.0,23.9496,23.9689,23.9368,23.9561,20000.0
2008-06-09 13:35:00,37.36,37.36,37.33,37.35,21000.0,23.9561,23.9561,23.9368,23.9496,21000.0
2008-06-09 13:40:00,37.35,37.36,37.26,37.34,27600.0,23.9496,23.9561,23.8919,23.9432,27600.0
2008-06-09 13:45:00,37.33,37.35,37.26,37.26,35600.0,23.9368,23.9496,23.8919,23.8919,35600.0
2008-06-09 13:50:00,37.26,37.26,37.09,37.13,148800.0,23.8919,23.8919,23.7829,23.8086,148800.0
2008-06-09 13:55:00,37.14,37.24,37.12,37.22,75900.0,23.815,23.8791,23.8022,23.8663,75900.0
2008-06-09 14:00:00,37.22,37.27,37.15,37.27,55500.0,23.8663,23.8983,23.8214,23.8983,55500.0
2008-06-09 14:05:00,37.27,37.28,37.13,37.15,75200.0,23.8983,23.9048,23.8086,23.8214,75200.0
2008-06-09 14:10:00,37.15,37.19,37.05,37.19,100700.0,23.8214,23.847,23.7573,23.847,100700.0
2008-06-09 14:15:00,37.18,37.19,37.06,37.13,73300.0,23.8406,23.847,23.7637,23.8086,73300.0
2008-06-09 14:20:00,37.12,37.19,37.1,37.17,53600.0,23.8022,23.847,23.7893,23.8342,53600.0
2008-06-09 14:25:00,37.17,37.35,37.16,37.32,118600.0,23.8342,23.9496,23.8278,23.9304,118600.0
2008-06-09 14:30:00,37.31,37.38,37.31,37.37,86400.0,23.924,23.9689,23.924,23.9625,86400.0
2008-06-09 14:35:00,37.38,37.4,37.33,37.39,82700.0,23.9689,23.9817,23.9368,23.9753,82700.0
2008-06-09 14:40:00,37.38,37.4,37.25,37.27,54900.0,23.9689,23.9817,23.8855,23.8983,54900.0
2008-06-09 14:45:00,37.27,37.36,37.26,37.32,69900.0,23.8983,23.9561,23.8919,23.9304,69900.0
2008-06-09 14:50:00,37.32,37.34,37.21,37.28,63400.0,23.9304,23.9432,23.8599,23.9048,63400.0
2008-06-09 14:55:00,37.28,37.33,37.28,37.31,76600.0,23.9048,23.9368,23.9048,23.924,76600.0
2008-06-09 15:00:00,37.31,37.34,37.25,37.28,116300.0,23.924,23.9432,23.8855,23.9048,116300.0
2008-06-09 15:05:00,37.27,37.31,37.23,37.3,83600.0,23.8983,23.924,23.8727,23.9176,83600.0
2008-06-09 15:10:00,37.3,37.3,37.25,37.28,280100.0,23.9176,23.9176,23.8855,23.9048,280100.0
2008-06-09 15:15:00,37.28,37.33,37.26,37.32,153900.0,23.9048,23.9368,23.8919,23.9304,153900.0
2008-06-09 15:20:00,37.31,37.4,37.27,37.31,70700.0,23.924,23.9817,23.8983,23.924,70700.0
2008-06-09 15:25:00,37.31,37.33,37.28,37.32,60900.0,23.924,23.9368,23.9048,23.9304,60900.0
2008-06-09 15:30:00,37.32,37.4,37.31,37.38,78400.0,23.9304,23.9817,23.924,23.9689,78400.0
2008-06-09 15:35:00,37.39,37.39,37.33,37.34,106700.0,23.9753,23.9753,23.9368,23.9432,106700.0
2008-06-09 15:40:00,37.34,37.52,37.31,37.52,173300.0,23.9432,24.0586,23.924,24.0586,173300.0
2008-06-09 15:45:00,37.53,37.58,37.48,37.56,208400.0,24.0651,24.0971,24.033,24.0843,208400.0
2008-06-09 15:50:00,37.56,37.62,37.55,37.58,173800.0,24.0843,24.1228,24.0779,24.0971,173800.0
2008-06-09 15:55:00,37.58,37.6,37.55,37.6,169600.0,24.0971,24.1099,24.0779,24.1099,169600.0
2008-06-10 09:30:00,37.29,37.4,37.0,37.02,179300.0,23.9112,23.9817,23.7252,23.738,179300.0
2008-06-10 09:35:00,37.05,37.11,36.84,36.86,156800.0,23.7573,23.7957,23.6226,23.6354,156800.0
2008-06-10 09:40:00,36.87,37.01,36.8,37.0,117700.0,23.6419,23.7316,23.597,23.7252,117700.0
2008-06-10 09:45:00,37.0,37.03,36.82,36.82,73100.0,23.7252,23.7445,23.6098,23.6098,73100.0
2008-06-10 09:50:00,36.82,36.92,36.77,36.77,120500.0,23.6098,23.6739,23.5777,23.5777,120500.0
2008-06-10 09:55:00,36.77,36.78,36.61,36.62,126400.0,23.5777,23.5841,23.4751,23.4815,126400.0
2008-06-10 10:00:00,36.63,36.69,36.58,36.63,89800.0,23.488,23.5264,23.4559,23.488,89800.0
2008-06-10 10:05:00,36.63,36.75,36.61,36.74,93700.0,23.488,23.5649,23.4751,23.5585,93700.0
2008-06-10 10:10:00,36.75,36.76,36.62,36.71,127300.0,23.5649,23.5713,23.4815,23.5393,127300.0
2008-06-10 10:15:00,36.72,36.77,36.7,36.75,109300.0,23.5457,23.5777,23.5328,23.5649,109300.0
2008-06-10 10:20:00,36.75,36.83,36.74,36.8,81700.0,23.5649,23.6162,23.5585,23.597,81700.0
2008-06-10 10:25:00,36.79,36.8,36.74,36.76,81300.0,23.5906,23.597,23.5585,23.5713,81300.0
2008-06-10 10:30:00,36.77,36.85,36.74,36.84,86300.0,23.5777,23.629,23.5585,23.6226,86300.0
2008-06-10 10:35:00,36.84,36.89,36.8,36.88,75100.0,23.6226,23.6547,23.597,23.6483,75100.0
2008-06-10 10:40:00,36.89,36.89,36.71,36.84,131500.0,23.6547,23.6547,23.5393,23.6226,131500.0
2008-06-10 10:45:00,36.84,36.88,36.8,36.83,58300.0,23.6226,23.6483,23.597,23.6162,58300.0
2008-06-10 10:50:00,36.83,36.87,36.82,36.83,54800.0,23.6162,23.6419,23.6098,23.6162,54800.0
2008-06-10 10:55:00,36.83,36.84,36.75,36.79,85900.0,23.6162,23.6226,23.5649,23.5906,85900.0
2008-06-10 11:00:00,36.8,36.84,36.69,36.73,85800.0,23.597,23.6226,23.5264,23.5521,85800.0
2008-06-10 11:05:00,36.73,36.78,36.67,36.72,82900.0,23.5521,23.5841,23.5136,23.5457,82900.0
2008-06-10 11:10:00,36.74,36.77,36.71,36.75,35900.0,23.5585,23.5777,23.5393,23.5649,35900.0
2008-06-10 11:15:00,36.75,36.8,36.71,36.73,52400.0,23.5649,23.597,23.5393,23.5521,52400.0
2008-06-10 11:20:00,36.73,36.73,36.65,36.72,76100.0,23.5521,23.5521,23.5008,23.5457,76100.0
2008-06-10 11:25:00,36.72,36.76,36.68,36.68,30100.0,23.5457,23.5713,23.52,23.52,30100.0
2008-06-10 11:30:00,36.67,36.79,36.66,36.79,43800.0,23.5136,23.5906,23.5072,23.5906,43800.0
2008-06-10 11:35:00,36.79,36.79,36.72,36.73,82500.0,23.5906,23.5906,23.5457,23.5521,82500.0
2008-06-10 11:40:00,36.73,36.8,36.69,36.79,47800.0,23.5521,23.597,23.5264,23.5906,47800.0
2008-06-10 11:45:00,36.8,36.86,36.79,36.81,77300.0,23.597,23.6354,23.5906,23.6034,77300.0
2008-06-10 11:50:00,36.8,36.83,36.76,36.81,41500.0,23.597,23.6162,23.5713,23.6034,41500.0
2008-06-10 11:55:00,36.81,36.86,36.81,36.86,78300.0,23.6034,23.6354,23.6034,23.6354,78300.0
2008-06-10 12:00:00,36.86,36.86,36.79,36.85,48100.0,23.6354,23.6354,23.5906,23.629,48100.0
2008-06-10 12:05:00,36.84,36.86,36.74,36.81,110800.0,23.6226,23.6354,23.5585,23.6034,110800.0
2008-06-10 12:10:00,36.81,36.82,36.78,36.81,86600.0,23.6034,23.6098,23.5841,23.6034,86600.0
2008-06-10 12:15:00,36.82,36.84,36.7,36.8,191000.0,23.6098,23.6226,23.5328,23.597,191000.0
2008-06-10 12:20:00,36.8,36.88,36.79,36.85,197400.0,23.597,23.6483,23.5906,23.629,197400.0
2008-06-10 12:25:00,36.85,36.86,36.83,36.85,48300.0,23.629,23.6354,23.6162,23.629,48300.0
2008-06-10 12:30:00,36.85,36.87,36.8,36.86,79300.0,23.629,23.6419,23.597,23.6354,79300.0
2008-06-10 12:35:00,36.86,36.96,36.86,36.95,99200.0,23.6354,23.6996,23.6354,23.6932,99200.0
2008-06-10 12:40:00,36.95,36.99,36.94,36.98,35200.0,23.6932,23.7188,23.6867,23.7124,35200.0
2008-06-10 12:45:00,36.97,37.06,36.97,37.05,55500.0,23.706,23.7637,23.706,23.7573,55500.0
2008-06-10 12:50:00,37.05,37.05,37.01,37.03,32300.0,23.7573,23.7573,23.7316,23.7445,32300.0
2008-06-10 12:55:00,37.02,37.04,36.98,36.99,24500.0,23.738,23.7509,23.7124,23.7188,24500.0
2008-06-10 13:00:00,36.99,37.0,36.9,36.91,128100.0,23.7188,23.7252,23.6611,23.6675,128100.0
2008-06-10 13:05:00,36.91,36.92,36.9,36.91,51200.0,23.6675,23.6739,23.6611,23.6675,51200.0
2008-06-10 13:10:00,36.91,37.09,36.9,37.06,83200.0,23.6675,23.7829,23.6611,23.7637,83200.0
2008-06-10 13:15:00,37.06,37.14,37.06,37.13,80900.0,23.7637,23.815,23.7637,23.8086,80900.0
2008-06-10 13:20:00,37.13,37.14,37.08,37.12,90500.0,23.8086,23.815,23.7765,23.8022,90500.0
2008-06-10 13:25:00,37.12,37.2,37.1,37.18,53400.0,23.8022,23.8535,23.7893,23.8406,53400.0
2008-06-10 13:30:00,37.17,37.18,37.11,37.12,81900.0,23.8342,23.8406,23.7957,23.8022,81900.0
2008-06-10 13:35:00,37.12,37.15,37.09,37.1,85300.0,23.8022,23.8214,23.7829,23.7893,85300.0
2008-06-10 13:40:00,37.09,37.13,37.08,37.08,55700.0,23.7829,23.8086,23.7765,23.7765,55700.0
2008-06-10 13:45:00,37.08,37.11,37.04,37.06,59300.0,23.7765,23.7957,23.7509,23.7637,59300.0
2008-06-10 13:50:00,37.07,37.13,37.06,37.12,62500.0,23.7701,23.8086,23.7637,23.8022,62500.0
2008-06-10 13:55:00,37.12,37.15,37.1,37.14,89400.0,23.8022,23.8214,23.7893,23.815,89400.0
2008-06-10 14:00:00,37.13,37.14,37.08,37.12,82700.0,23.8086,23.815,23.7765,23.8022,82700.0
2008-06-10 14:05:00,37.12,37.14,37.09,37.12,108700.0,23.8022,23.815,23.7829,23.8022,108700.0
2008-06-10 14:10:00,37.12,37.13,37.08,37.11,75400.0,23.8022,23.8086,23.7765,23.7957,75400.0
2008-06-10 14:15:00,37.1,37.15,37.06,37.1,78000.0,23.7893,23.8214,23.7637,23.7893,78000.0
2008-06-10 14:20:00,37.1,37.16,37.09,37.13,90400.0,23.7893,23.8278,23.7829,23.8086,90400.0
2008-06-10 14:25:00,37.14,37.16,37.12,37.13,95900.0,23.815,23.8278,23.8022,23.8086,95900.0
2008-06-10 14:30:00,37.14,37.15,37.12,37.13,50800.0,23.815,23.8214,23.8022,23.8086,50800.0
2008-06-10 14:35:00,37.14,37.16,37.12,37.14,48500.0,23.815,23.8278,23.8022,23.815,48500.0
2008-06-10 14:40:00,37.13,37.18,37.11,37.14,107200.0,23.8086,23.8406,23.7957,23.815,107200.0
2008-06-10 14:45:00,37.13,37.24,37.13,37.18,90800.0,23.8086,23.8791,23.8086,23.8406,90800.0
2008-06-10 14:50:00,37.18,37.21,37.11,37.14,90500.0,23.8406,23.8599,23.7957,23.815,90500.0
2008-06-10 14:55:00,37.15,37.24,37.13,37.19,86300.0,23.8214,23.8791,23.8086,23.847,86300.0
2008-06-10 15:00:00,37.19,37.23,37.17,37.18,85900.0,23.847,23.8727,23.8342,23.8406,85900.0
2008-06-10 15:05:00,37.17,37.21,37.17,37.19,50200.0,23.8342,23.8599,23.8342,23.847,50200.0
2008-06-10 15:10:00,37.19,37.24,37.19,37.24,48100.0,23.847,23.8791,23.847,23.8791,48100.0
2008-06-10 15:15:00,37.24,37.24,37.11,37.13,84500.0,23.8791,23.8791,23.7957,23.8086,84500.0
2008-06-10 15:20:00,37.13,37.15,37.1,37.14,73600.0,23.8086,23.8214,23.7893,23.815,73600.0
2008-06-10 15:25:00,37.15,37.19,37.11,37.13,86800.0,23.8214,23.847,23.7957,23.8086,86800.0
2008-06-10 15:30:00,37.13,37.14,37.07,37.09,80200.0,23.8086,23.815,23.7701,23.7829,80200.0
2008-06-10 15:35:00,37.09,37.12,37.04,37.09,99700.0,23.7829,23.8022,23.7509,23.7829,99700.0
2008-06-10 15:40:00,37.09,37.13,37.04,37.11,163500.0,23.7829,23.8086,23.7509,23.7957,163500.0
2008-06-10 15:45:00,37.1,37.14,37.1,37.1,115100.0,23.7893,23.815,23.7893,23.7893,115100.0
2008-06-10 15:50:00,37.1,37.26,37.09,37.26,325600.0,23.7893,23.8919,23.7829,23.8919,325600.0
2008-06-10 15:55:00,37.25,37.26,37.05,37.14,230600.0,23.8855,23.8919,23.7573,23.815,230600.0
2008-06-11 09:30:00,37.32,37.45,37.25,37.45,243600.0,23.9304,24.0138,23.8855,24.0138,243600.0
2008-06-11 09:35:00,37.45,37.85,37.44,37.85,207000.0,24.0138,24.2703,24.0074,24.2703,207000.0
2008-06-11 09:40:00,37.84,37.85,37.62,37.77,257800.0,24.2638,24.2703,24.1228,24.219,257800.0
2008-06-11 09:45:00,37.76,37.94,37.76,37.9,210300.0,24.2125,24.328,24.2125,24.3023,210300.0
2008-06-11 09:50:00,37.91,37.93,37.64,37.64,135900.0,24.3087,24.3216,24.1356,24.1356,135900.0
2008-06-11 09:55:00,37.64,37.65,37.37,37.39,111900.0,24.1356,24.142,23.9625,23.9753,111900.0
2008-06-11 10:00:00,37.38,37.42,37.33,37.41,151100.0,23.9689,23.9945,23.9368,23.9881,151100.0
2008-06-11 10:05:00,37.42,37.47,37.38,37.42,115600.0,23.9945,24.0266,23.9689,23.9945,115600.0
2008-06-11 10:10:00,37.41,37.42,37.25,37.37,147900.0,23.9881,23.9945,23.8855,23.9625,147900.0
2008-06-11 10:15:00,37.38,37.4,37.28,37.28,173400.0,23.9689,23.9817,23.9048,23.9048,173400.0
2008-06-11 10:20:00,37.28,37.28,37.05,37.07,188800.0,23.9048,23.9048,23.7573,23.7701,188800.0
2008-06-11 10:25:00,37.07,37.18,36.97,37.03,201000.0,23.7701,23.8406,23.706,23.7445,201000.0
2008-06-11 10:30:00,37.03,37.24,37.0,37.11,109800.0,23.7445,23.8791,23.7252,23.7957,109800.0
2008-06-11 10:35:00,37.09,37.09,36.92,36.95,155900.0,23.7829,23.7829,23.6739,23.6932,155900.0
2008-06-11 10:40:00,36.95,36.98,36.87,36.89,88800.0,23.6932,23.7124,23.6419,23.6547,88800.0
2008-06-11 10:45:00,36.88,37.12,36.87,37.12,199800.0,23.6483,23.8022,23.6419,23.8022,199800.0
2008-06-11 10:50:00,37.12,37.24,37.08,37.13,1492700.0,23.8022,23.8791,23.7765,23.8086,1492700.0
2008-06-11 10:55:00,37.13,37.25,37.09,37.18,206400.0,23.8086,23.8855,23.7829,23.8406,206400.0
2008-06-11 11:00:00,37.18,37.19,37.03,37.05,64100.0,23.8406,23.847,23.7445,23.7573,64100.0
2008-06-11 11:05:00,37.05,37.06,36.96,37.06,63800.0,23.7573,23.7637,23.6996,23.7637,63800.0
2008-06-11 11:10:00,37.06,37.11,37.06,37.1,44900.0,23.7637,23.7957,23.7637,23.7893,44900.0
2008-06-11 11:15:00,37.09,37.17,37.08,37.14,103100.0,23.7829,23.8342,23.7765,23.815,103100.0
2008-06-11 11:20:00,37.13,37.14,37.06,37.08,51300.0,23.8086,23.815,23.7637,23.7765,51300.0
2008-06-11 11:25:00,37.08,37.09,36.88,36.95,113300.0,23.7765,23.7829,23.6483,23.6932,113300.0
2008-06-11 11:30:00,36.95,37.03,36.9,36.97,51600.0,23.6932,23.7445,23.6611,23.706,51600.0
2008-06-11 11:35:00,36.98,37.08,36.97,37.08,36300.0,23.7124,23.7765,23.706,23.7765,36300.0
2008-06-11 11:40:00,37.08,37.12,37.04,37.12,82800.0,23.7765,23.8022,23.7509,23.8022,82800.0
2008-06-11 11:45:00,37.12,37.47,37.09,37.1,103800.0,23.8022,24.0266,23.7829,23.7893,103800.0
2008-06-11 11:50:00,37.1,37.1,36.98,37.02,206400.0,23.7893,23.7893,23.7124,23.738,206400.0
2008-06-11 11:55:00,37.03,37.08,37.02,37.07,62000.0,23.7445,23.7765,23.738,23.7701,62000.0
2008-06-11 12:00:00,37.07,37.1,37.03,37.08,65600.0,23.7701,23.7893,23.7445,23.7765,65600.0
2008-06-11 12:05:00,37.09,37.1,37.0,37.0,83200.0,23.7829,23.7893,23.7252,23.7252,83200.0
2008-06-11 12:10:00,37.0,37.03,36.97,36.99,53800.0,23.7252,23.7445,23.706,23.7188,53800.0
2008-06-11 12:15:00,36.99,37.02,36.98,37.01,59800.0,23.7188,23.738,23.7124,23.7316,59800.0
2008-06-11 12:20:00,37.01,37.02,36.98,37.0,47200.0,23.7316,23.738,23.7124,23.7252,47200.0
2008-06-11 12:25:00,37.0,37.0,36.98,36.99,48800.0,23.7252,23.7252,23.7124,23.7188,48800.0
2008-06-11 12:30:00,36.99,37.0,36.96,37.0,50300.0,23.7188,23.7252,23.6996,23.7252,50300.0
2008-06-11 12:35:00,37.0,37.0,36.98,37.0,62000.0,23.7252,23.7252,23.7124,23.7252,62000.0
2008-06-11 12:40:00,37.0,37.0,36.93,36.95,72400.0,23.7252,23.7252,23.6803,23.6932,72400.0
2008-06-11 12:45:00,36.95,37.0,36.95,37.0,35900.0,23.6932,23.7252,23.6932,23.7252,35900.0
2008-06-11 12:50:00,37.0,37.07,36.98,37.06,69500.0,23.7252,23.7701,23.7124,23.7637,69500.0
2008-06-11 12:55:00,37.07,37.17,37.04,37.14,96200.0,23.7701,23.8342,23.7509,23.815,96200.0
2008-06-11 13:00:00,37.15,37.25,37.12,37.17,85900.0,23.8214,23.8855,23.8022,23.8342,85900.0
2008-06-11 13:05:00,37.17,37.27,37.16,37.27,77800.0,23.8342,23.8983,23.8278,23.8983,77800.0
2008-06-11 13:10:00,37.27,37.38,37.27,37.38,84300.0,23.8983,23.9689,23.8983,23.9689,84300.0
2008-06-11 13:15:00,37.37,37.39,37.32,37.35,60200.0,23.9625,23.9753,23.9304,23.9496,60200.0
2008-06-11 13:20:00,37.34,37.36,37.19,37.2,94400.0,23.9432,23.9561,23.847,23.8535,94400.0
2008-06-11 13:25:00,37.19,37.26,37.17,37.25,49500.0,23.847,23.8919,23.8342,23.8855,49500.0
2008-06-11 13:30:00,37.26,37.26,37.19,37.2,46000.0,23.8919,23.8919,23.847,23.8535,46000.0
2008-06-11 13:35:00,37.2,37.28,37.18,37.25,90600.0,23.8535,23.9048,23.8406,23.8855,90600.0
2008-06-11 13:40:00,37.26,37.3,37.24,37.28,53300.0,23.8919,23.9176,23.8791,23.9048,53300.0
2008-06-11 13:45:00,37.28,37.28,37.17,37.22,87100.0,23.9048,23.9048,23.8342,23.8663,87100.0
2008-06-11 13:50:00,37.23,37.23,37.14,37.15,93800.0,23.8727,23.8727,23.815,23.8214,93800.0
2008-06-11 13:55:00,37.15,37.24,37.1,37.22,148100.0,23.8214,23.8791,23.7893,23.8663,148100.0
2008-06-11 14:00:00,37.22,37.32,37.14,37.29,104000.0,23.8663,23.9304,23.815,23.9112,104000.0
2008-06-11 14:05:00,37.29,37.3,37.22,37.28,76600.0,23.9112,23.9176,23.8663,23.9048,76600.0
2008-06-11 14:10:00,37.3,37.32,37.19,37.2,81100.0,23.9176,23.9304,23.847,23.8535,81100.0
2008-06-11 14:15:00,37.19,37.22,37.17,37.22,68600.0,23.847,23.8663,23.8342,23.8663,68600.0
2008-06-11 14:20:00,37.21,37.36,37.2,37.34,99200.0,23.8599,23.9561,23.8535,23.9432,99200.0
2008-06-11 14:25:00,37.34,37.36,37.28,37.29,284900.0,23.9432,23.9561,23.9048,23.9112,284900.0
2008-06-11 14:30:00,37.31,37.34,37.28,37.33,73800.0,23.924,23.9432,23.9048,23.9368,73800.0
2008-06-11 14:35:00,37.33,37.35,37.29,37.33,114600.0,23.9368,23.9496,23.9112,23.9368,114600.0
2008-06-11 14:40:00,37.32,37.35,37.29,37.33,178400.0,23.9304,23.9496,23.9112,23.9368,178400.0
2008-06-11 14:45:00,37.34,37.37,37.31,37.34,136000.0,23.9432,23.9625,23.924,23.9432,136000.0
2008-06-11 14:50:00,37.34,37.39,37.34,37.38,151700.0,23.9432,23.9753,23.9432,23.9689,151700.0
2008-06-11 14:55:00,37.37,37.37,37.24,37.33,171200.0,23.9625,23.9625,23.8791,23.9368,171200.0
2008-06-11 15:00:00,37.32,37.37,37.32,37.34,75300.0,23.9304,23.9625,23.9304,23.9432,75300.0
2008-06-11 15:05:00,37.34,37.38,37.29,37.31,126500.0,23.9432,23.9689,23.9112,23.924,126500.0
2008-06-11 15:10:00,37.31,37.38,37.3,37.38,95300.0,23.924,23.9689,23.9176,23.9689,95300.0
2008-06-11 15:15:00,37.38,37.39,37.28,37.28,129300.0,23.9689,23.9753,23.9048,23.9048,129300.0
2008-06-11 15:20:00,37.29,37.34,37.26,37.31,145200.0,23.9112,23.9432,23.8919,23.924,145200.0
2008-06-11 15:25:00,37.3,37.32,37.29,37.3,137600.0,23.9176,23.9304,23.9112,23.9176,137600.0
2008-06-11 15:30:00,37.31,37.35,37.29,37.35,202100.0,23.924,23.9496,23.9112,23.9496,202100.0
2008-06-11 15:35:00,37.34,37.4,37.31,37.33,159400.0,23.9432,23.9817,23.924,23.9368,159400.0
2008-06-11 15:40:00,37.32,37.33,37.25,37.31,230500.0,23.9304,23.9368,23.8855,23.924,230500.0
2008-06-11 15:45:00,37.31,37.38,37.29,37.35,220100.0,23.924,23.9689,23.9112,23.9496,220100.0
2008-06-11 15:50:00,37.35,37.36,37.31,37.36,277200.0,23.9496,23.9561,23.924,23.9561,277200.0
2008-06-11 15:55:00,37.35,37.37,37.28,37.29,358000.0,23.9496,23.9625,23.9048,23.9112,358000.0
2008-06-12 09:30:00,36.33,36.6,36.0,36.01,462300.0,23.2956,23.4687,23.084,23.0904,462300.0
2008-06-12 09:35:00,36.01,36.02,35.44,35.52,850500.0,23.0904,23.0968,22.7249,22.7762,850500.0
2008-06-12 09:40:00,35.51,35.52,35.18,35.33,640900.0,22.7698,22.7762,22.5582,22.6544,640900.0
2008-06-12 09:45:00,35.33,35.39,35.19,35.23,886100.0,22.6544,22.6928,22.5646,22.5903,886100.0
2008-06-12 09:50:00,35.21,35.32,35.0,35.14,461900.0,22.5774,22.648,22.4428,22.5325,461900.0
2008-06-12 09:55:00,35.14,35.15,34.92,35.01,558300.0,22.5325,22.539,22.3915,22.4492,558300.0
2008-06-12 10:00:00,35.02,35.03,34.81,34.84,430300.0,22.4556,22.462,22.3209,22.3402,430300.0
2008-06-12 10:05:00,34.84,34.88,34.57,34.6,613000.0,22.3402,22.3658,22.167,22.1863,613000.0
2008-06-12 10:10:00,34.6,34.69,34.5,34.5,597700.0,22.1863,22.244,22.1222,22.1222,597700.0
2008-06-12 10:15:00,34.5,34.51,34.36,34.38,454600.0,22.1222,22.1286,22.0324,22.0452,454600.0
2008-06-12 10:20:00,34.39,34.42,34.31,34.33,555800.0,22.0516,22.0709,22.0003,22.0132,555800.0
2008-06-12 10:25:00,34.33,34.48,34.15,34.43,790200.0,22.0132,22.1093,21.8977,22.0773,790200.0
2008-06-12 10:30:00,34.43,34.56,34.32,34.39,445900.0,22.0773,22.1606,22.0067,22.0516,445900.0
2008-06-12 10:35:00,34.4,34.44,34.35,34.38,602800.0,22.058,22.0837,22.026,22.0452,602800.0
2008-06-12 10:40:00,34.37,34.42,34.31,34.32,306900.0,22.0388,22.0709,22.0003,22.0067,306900.0
2008-06-12 10:45:00,34.32,34.32,34.08,34.17,296200.0,22.0067,22.0067,21.8528,21.9106,296200.0
2008-06-12 10:50:00,34.15,34.17,33.95,33.98,381000.0,21.8977,21.9106,21.7695,21.7887,381000.0
2008-06-12 10:55:00,33.98,34.27,33.98,34.15,452300.0,21.7887,21.9747,21.7887,21.8977,452300.0
2008-06-12 11:00:00,34.15,34.45,34.13,34.44,323800.0,21.8977,22.0901,21.8849,22.0837,323800.0
2008-06-12 11:05:00,34.42,34.57,34.39,34.46,314400.0,22.0709,22.167,22.0516,22.0965,314400.0
2008-06-12 11:10:00,34.47,34.47,34.34,34.45,273600.0,22.1029,22.1029,22.0196,22.0901,273600.0
2008-06-12 11:15:00,34.45,34.58,34.35,34.57,280300.0,22.0901,22.1735,22.026,22.167,280300.0
2008-06-12 11:20:00,34.58,34.78,34.57,34.75,287700.0,22.1735,22.3017,22.167,22.2825,287700.0
2008-06-12 11:25:00,34.75,34.77,34.62,34.7,267400.0,22.2825,22.2953,22.1991,22.2504,267400.0
2008-06-12 11:30:00,34.7,34.7,34.59,34.6,142000.0,22.2504,22.2504,22.1799,22.1863,142000.0
2008-06-12 11:35:00,34.61,34.7,34.6,34.7,110600.0,22.1927,22.2504,22.1863,22.2504,110600.0
2008-06-12 11:40:00,34.7,34.77,34.69,34.69,119600.0,22.2504,22.2953,22.244,22.244,119600.0
2008-06-12 11:45:00,34.69,34.74,34.5,34.66,148300.0,22.244,22.2761,22.1222,22.2248,148300.0
2008-06-12 11:50:00,34.66,34.66,34.5,34.56,364700.0,22.2248,22.2248,22.1222,22.1606,364700.0
2008-06-12 11:55:00,34.56,34.56,34.39,34.42,112900.0,22.1606,22.1606,22.0516,22.0709,112900.0
2008-06-12 12:00:00,34.41,34.54,34.4,34.52,124500.0,22.0644,22.1478,22.058,22.135,124500.0
2008-06-12 12:05:00,34.53,34.57,34.51,34.57,196900.0,22.1414,22.167,22.1286,22.167,196900.0
2008-06-12 12:10:00,34.56,34.67,34.54,34.67,96600.0,22.1606,22.2312,22.1478,22.2312,96600.0
2008-06-12 12:15:00,34.67,34.73,34.65,34.7,246700.0,22.2312,22.2696,22.2183,22.2504,246700.0
2008-06-12 12:20:00,34.7,34.75,34.67,34.73,98700.0,22.2504,22.2825,22.2312,22.2696,98700.0
2008-06-12 12:25:00,34.74,34.76,34.73,34.75,133600.0,22.2761,22.2889,22.2696,22.2825,133600.0
2008-06-12 12:30:00,34.75,34.75,34.73,34.73,85500.0,22.2825,22.2825,22.2696,22.2696,85500.0
2008-06-12 12:35:00,34.73,34.74,34.66,34.72,134400.0,22.2696,22.2761,22.2248,22.2632,134400.0
2008-06-12 12:40:00,34.72,34.72,34.65,34.67,118700.0,22.2632,22.2632,22.2183,22.2312,118700.0
2008-06-12 12:45:00,34.68,34.7,34.66,34.69,99000.0,22.2376,22.2504,22.2248,22.244,99000.0
2008-06-12 12:50:00,34.69,34.7,34.62,34.65,115400.0,22.244,22.2504,22.1991,22.2183,115400.0
2008-06-12 12:55:00,34.65,34.65,34.56,34.62,97600.0,22.2183,22.2183,22.1606,22.1991,97600.0
2008-06-12 13:00:00,34.62,34.63,34.53,34.6,124000.0,22.1991,22.2055,22.1414,22.1863,124000.0
2008-06-12 13:05:00,34.6,34.69,34.57,34.64,126600.0,22.1863,22.244,22.167,22.2119,126600.0
2008-06-12 13:10:00,34.64,34.7,34.62,34.7,295500.0,22.2119,22.2504,22.1991,22.2504,295500.0
2008-06-12 13:15:00,34.7,34.71,34.66,34.68,62700.0,22.2504,22.2568,22.2248,22.2376,62700.0
2008-06-12 13:20:00,34.68,34.72,34.67,34.72,70000.0,22.2376,22.2632,22.2312,22.2632,70000.0
2008-06-12 13:25:00,34.72,34.76,34.69,34.71,157500.0,22.2632,22.2889,22.244,22.2568,157500.0
2008-06-12 13:30:00,34.71,34.72,34.64,34.66,165500.0,22.2568,22.2632,22.2119,22.2248,165500.0
2008-06-12 13:35:00,34.66,34.7,34.66,34.69,75500.0,22.2248,22.2504,22.2248,22.244,75500.0
2008-06-12 13:40:00,34.69,34.7,34.66,34.68,329700.0,22.244,22.2504,22.2248,22.2376,329700.0
2008-06-12 13:45:00,34.69,34.7,34.59,34.6,79900.0,22.244,22.2504,22.1799,22.1863,79900.0
2008-06-12 13:50:00,34.59,34.62,34.57,34.57,114900.0,22.1799,22.1991,22.167,22.167,114900.0
2008-06-12 13:55:00,34.58,34.58,34.54,34.56,90600.0,22.1735,22.1735,22.1478,22.1606,90600.0
2008-06-12 14:00:00,34.55,34.57,34.37,34.38,228800.0,22.1542,22.167,22.0388,22.0452,228800.0
2008-06-12 14:05:00,34.39,34.42,34.25,34.29,247200.0,22.0516,22.0709,21.9619,21.9875,247200.0
2008-06-12 14:10:00,34.3,34.3,34.18,34.19,246000.0,21.9939,21.9939,21.917,21.9234,246000.0
2008-06-12 14:15:00,34.19,34.3,34.04,34.25,537800.0,21.9234,21.9939,21.8272,21.9619,537800.0
2008-06-12 14:20:00,34.25,34.32,34.12,34.27,146300.0,21.9619,22.0067,21.8785,21.9747,146300.0
2008-06-12 14:25:00,34.27,34.3,34.2,34.27,106900.0,21.9747,21.9939,21.9298,21.9747,106900.0
2008-06-12 14:30:00,34.26,34.36,34.26,34.34,122900.0,21.9683,22.0324,21.9683,22.0196,122900.0
2008-06-12 14:35:00,34.34,34.38,34.28,34.3,197000.0,22.0196,22.0452,21.9811,21.9939,197000.0
2008-06-12 14:40:00,34.29,34.31,34.27,34.29,96800.0,21.9875,22.0003,21.9747,21.9875,96800.0
2008-06-12 14:45:00,34.29,34.3,34.25,34.27,96600.0,21.9875,21.9939,21.9619,21.9747,96600.0
2008-06-12 14:50:00,34.26,34.28,34.24,34.28,101600.0,21.9683,21.9811,21.9554,21.9811,101600.0
2008-06-12 14:55:00,34.28,34.3,34.25,34.3,123200.0,21.9811,21.9939,21.9619,21.9939,123200.0
2008-06-12 15:00:00,34.3,34.31,34.24,34.27,162500.0,21.9939,22.0003,21.9554,21.9747,162500.0
2008-06-12 15:05:00,34.27,34.27,34.14,34.15,292000.0,21.9747,21.9747,21.8913,21.8977,292000.0
2008-06-12 15:10:00,34.15,34.18,34.04,34.05,253600.0,21.8977,21.917,21.8272,21.8336,253600.0
2008-06-12 15:15:00,34.05,34.05,33.83,33.84,249200.0,21.8336,21.8336,21.6925,21.699,249200.0
2008-06-12 15:20:00,33.83,34.19,33.75,33.78,245200.0,21.6925,21.9234,21.6412,21.6605,245200.0
2008-06-12 15:25:00,33.78,33.78,33.6,33.65,284700.0,21.6605,21.6605,21.5451,21.5771,284700.0
2008-06-12 15:30:00,33.65,33.77,33.61,33.76,347300.0,21.5771,21.6541,21.5515,21.6477,347300.0
2008-06-12 15:35:00,33.76,33.79,33.63,33.63,438200.0,21.6477,21.6669,21.5643,21.5643,438200.0
2008-06-12 15:40:00,33.64,33.64,33.5,33.55,527000.0,21.5707,21.5707,21.4809,21.513,527000.0
2008-06-12 15:45:00,33.56,33.62,33.51,33.52,502100.0,21.5194,21.5579,21.4873,21.4938,502100.0
2008-06-12 15:50:00,33.52,33.53,33.4,33.5,979400.0,21.4938,21.5002,21.4168,21.4809,979400.0
2008-06-12 15:55:00,33.5,33.51,33.34,33.44,1192600.0,21.4809,21.4873,21.3783,21.4425,1192600.0
2008-06-13 09:30:00,32.98,33.02,32.34,32.4,896800.0,21.1475,21.1732,20.7371,20.7756,896800.0
2008-06-13 09:35:00,32.44,32.56,32.26,32.34,736500.0,20.8012,20.8782,20.6858,20.7371,736500.0
2008-06-13 09:40:00,32.34,32.39,32.0,32.06,630200.0,20.7371,20.7692,20.5191,20.5576,630200.0
2008-06-13 09:45:00,32.06,32.09,31.91,31.93,605600.0,20.5576,20.5768,20.4614,20.4742,605600.0
2008-06-13 09:50:00,31.92,32.34,31.83,32.19,522300.0,20.4678,20.7371,20.4101,20.6409,522300.0
2008-06-13 09:55:00,32.19,32.2,31.7,31.75,479200.0,20.6409,20.6473,20.3267,20.3588,479200.0
2008-06-13 10:00:00,31.75,32.08,31.65,32.04,633100.0,20.3588,20.5704,20.2947,20.5448,633100.0
2008-06-13 10:05:00,32.05,32.29,31.94,32.29,438600.0,20.5512,20.7051,20.4806,20.7051,438600.0
2008-06-13 10:10:00,32.28,32.5,32.21,32.38,541900.0,20.6986,20.8397,20.6538,20.7628,541900.0
2008-06-13 10:15:00,32.38,32.44,32.12,32.15,788800.0,20.7628,20.8012,20.5961,20.6153,788800.0
2008-06-13 10:20:00,32.13,32.27,32.05,32.27,247100.0,20.6025,20.6922,20.5512,20.6922,247100.0
2008-06-13 10:25:00,32.27,33.5,32.26,32.44,501900.0,20.6922,21.4809,20.6858,20.8012,501900.0
2008-06-13 10:30:00,32.44,32.53,32.36,32.46,350000.0,20.8012,20.859,20.7499,20.8141,350000.0
2008-06-13 10:35:00,32.46,32.52,32.43,32.44,372100.0,20.8141,20.8525,20.7948,20.8012,372100.0
2008-06-13 10:40:00,32.43,32.5,32.42,32.46,207000.0,20.7948,20.8397,20.7884,20.8141,207000.0
2008-06-13 10:45:00,32.48,32.59,32.45,32.47,356500.0,20.8269,20.8974,20.8077,20.8205,356500.0
2008-06-13 10:50:00,32.48,32.53,32.46,32.49,189100.0,20.8269,20.859,20.8141,20.8333,189100.0
2008-06-13 10:55:00,32.5,32.5,32.25,32.38,267500.0,20.8397,20.8397,20.6794,20.7628,267500.0
2008-06-13 11:00:00,32.38,32.45,32.28,32.34,194900.0,20.7628,20.8077,20.6986,20.7371,194900.0
2008-06-13 11:05:00,32.34,32.49,32.34,32.49,129900.0,20.7371,20.8333,20.7371,20.8333,129900.0
2008-06-13 11:10:00,32.49,32.67,32.48,32.59,279800.0,20.8333,20.9487,20.8269,20.8974,279800.0
2008-06-13 11:15:00,32.59,32.67,32.55,32.65,382000.0,20.8974,20.9487,20.8718,20.9359,382000.0
2008-06-13 11:20:00,32.66,32.68,32.57,32.62,257400.0,20.9423,20.9551,20.8846,20.9167,257400.0
2008-06-13 11:25:00,32.63,32.68,32.59,32.67,186400.0,20.9231,20.9551,20.8974,20.9487,186400.0
2008-06-13 11:30:00,32.67,32.85,32.64,32.81,254900.0,20.9487,21.0641,20.9295,21.0385,254900.0
2008-06-13 11:35:00,32.81,32.83,32.77,32.79,140900.0,21.0385,21.0513,21.0128,21.0257,140900.0
2008-06-13 11:40:00,32.8,32.8,32.74,32.77,204100.0,21.0321,21.0321,20.9936,21.0128,204100.0
2008-06-13 11:45:00,32.77,32.79,32.63,32.69,173100.0,21.0128,21.0257,20.9231,20.9615,173100.0
2008-06-13 11:50:00,32.69,32.73,32.68,32.72,111400.0,20.9615,20.9872,20.9551,20.9808,111400.0
2008-06-13 11:55:00,32.72,32.74,32.63,32.65,129800.0,20.9808,20.9936,20.9231,20.9359,129800.0
2008-06-13 12:00:00,32.66,32.69,32.56,32.62,116300.0,20.9423,20.9615,20.8782,20.9167,116300.0
2008-06-13 12:05:00,32.61,32.63,32.54,32.63,186000.0,20.9102,20.9231,20.8654,20.9231,186000.0
2008-06-13 12:10:00,32.63,32.67,32.53,32.57,119900.0,20.9231,20.9487,20.859,20.8846,119900.0
2008-06-13 12:15:00,32.56,32.58,32.45,32.45,160200.0,20.8782,20.891,20.8077,20.8077,160200.0
2008-06-13 12:20:00,32.45,32.86,32.3,32.48,296200.0,20.8077,21.0706,20.7115,20.8269,296200.0
2008-06-13 12:25:00,32.5,32.52,32.46,32.51,102900.0,20.8397,20.8525,20.8141,20.8461,102900.0
2008-06-13 12:30:00,32.52,32.58,32.51,32.57,350400.0,20.8525,20.891,20.8461,20.8846,350400.0
2008-06-13 12:35:00,32.57,32.57,32.52,32.53,478100.0,20.8846,20.8846,20.8525,20.859,478100.0
2008-06-13 12:40:00,32.53,32.56,32.5,32.55,110600.0,20.859,20.8782,20.8397,20.8718,110600.0
2008-06-13 12:45:00,32.54,32.58,32.51,32.51,109900.0,20.8654,20.891,20.8461,20.8461,109900.0
2008-06-13 12:50:00,32.52,32.6,32.5,32.57,197900.0,20.8525,20.9038,20.8397,20.8846,197900.0
2008-06-13 12:55:00,32.57,32.65,32.57,32.64,165200.0,20.8846,20.9359,20.8846,20.9295,165200.0
2008-06-13 13:00:00,32.64,32.66,32.5,32.64,224600.0,20.9295,20.9423,20.8397,20.9295,224600.0
2008-06-13 13:05:00,32.64,32.72,32.61,32.71,143800.0,20.9295,20.9808,20.9102,20.9744,143800.0
2008-06-13 13:10:00,32.71,32.89,32.71,32.87,286200.0,20.9744,21.0898,20.9744,21.077,286200.0
2008-06-13 13:15:00,32.86,32.87,32.81,32.84,192100.0,21.0706,21.077,21.0385,21.0577,192100.0
2008-06-13 13:20:00,32.84,32.91,32.79,32.84,180300.0,21.0577,21.1026,21.0257,21.0577,180300.0
2008-06-13 13:25:00,32.84,32.94,32.81,32.83,196400.0,21.0577,21.1219,21.0385,21.0513,196400.0
2008-06-13 13:30:00,32.83,32.88,32.83,32.86,141100.0,21.0513,21.0834,21.0513,21.0706,141100.0
2008-06-13 13:35:00,32.86,32.91,32.79,32.81,124200.0,21.0706,21.1026,21.0257,21.0385,124200.0
2008-06-13 13:40:00,32.82,32.82,32.71,32.76,147700.0,21.0449,21.0449,20.9744,21.0064,147700.0
2008-06-13 13:45:00,32.75,32.79,32.74,32.78,81400.0,21.0,21.0257,20.9936,21.0193,81400.0
2008-06-13 13:50:00,32.78,32.79,32.74,32.76,505000.0,21.0193,21.0257,20.9936,21.0064,505000.0
2008-06-13 13:55:00,32.76,32.77,32.69,32.72,88900.0,21.0064,21.0128,20.9615,20.9808,88900.0
2008-06-13 14:00:00,32.73,32.73,32.66,32.66,68600.0,20.9872,20.9872,20.9423,20.9423,68600.0
2008-06-13 14:05:00,32.66,32.69,32.64,32.66,77800.0,20.9423,20.9615,20.9295,20.9423,77800.0
2008-06-13 14:10:00,32.66,32.69,32.57,32.69,124700.0,20.9423,20.9615,20.8846,20.9615,124700.0
2008-06-13 14:15:00,32.68,32.76,32.68,32.75,96200.0,20.9551,21.0064,20.9551,21.0,96200.0
2008-06-13 14:20:00,32.76,32.77,32.73,32.75,86100.0,21.0064,21.0128,20.9872,21.0,86100.0
2008-06-13 14:25:00,32.75,32.79,32.73,32.78,148800.0,21.0,21.0257,20.9872,21.0193,148800.0
2008-06-13 14:30:00,32.78,32.8,32.76,32.78,62200.0,21.0193,21.0321,21.0064,21.0193,62200.0
2008-06-13 14:35:00,32.78,32.79,32.75,32.76,120300.0,21.0193,21.0257,21.0,21.0064,120300.0
2008-06-13 14:40:00,32.77,32.79,32.75,32.78,96900.0,21.0128,21.0257,21.0,21.0193,96900.0
2008-06-13 14:45:00,32.79,32.8,32.77,32.78,80500.0,21.0257,21.0321,21.0128,21.0193,80500.0
2008-06-13 14:50:00,32.78,32.79,32.69,32.75,97900.0,21.0193,21.0257,20.9615,21.0,97900.0
2008-06-13 14:55:00,32.75,32.77,32.67,32.77,90900.0,21.0,21.0128,20.9487,21.0128,90900.0
2008-06-13 15:00:00,32.77,32.78,32.72,32.76,131600.0,21.0128,21.0193,20.9808,21.0064,131600.0
2008-06-13 15:05:00,32.76,32.79,32.74,32.78,119200.0,21.0064,21.0257,20.9936,21.0193,119200.0
2008-06-13 15:10:00,32.79,32.83,32.78,32.83,82000.0,21.0257,21.0513,21.0193,21.0513,82000.0
2008-06-13 15:15:00,32.83,32.84,32.73,32.75,115200.0,21.0513,21.0577,20.9872,21.0,115200.0
2008-06-13 15:20:00,32.75,32.77,32.73,32.76,180700.0,21.0,21.0128,20.9872,21.0064,180700.0
2008-06-13 15:25:00,32.76,32.78,32.71,32.74,128800.0,21.0064,21.0193,20.9744,20.9936,128800.0
2008-06-13 15:30:00,32.74,32.75,32.63,32.63,197000.0,20.9936,21.0,20.9231,20.9231,197000.0
2008-06-13 15:35:00,32.62,32.65,32.53,32.61,257700.0,20.9167,20.9359,20.859,20.9102,257700.0
2008-06-13 15:40:00,32.62,32.69,32.59,32.6,224800.0,20.9167,20.9615,20.8974,20.9038,224800.0
2008-06-13 15:45:00,32.6,32.71,32.58,32.62,463200.0,20.9038,20.9744,20.891,20.9167,463200.0
2008-06-13 15:50:00,32.62,32.7,32.61,32.64,441900.0,20.9167,20.968,20.9102,20.9295,441900.0
2008-06-13 15:55:00,32.64,32.65,32.54,32.58,605700.0,20.9295,20.9359,20.8654,20.891,605700.0
2008-06-16 09:30:00,32.43,32.79,32.16,32.56,259900.0,20.7948,21.0257,20.6217,20.8782,259900.0
2008-06-16 09:35:00,32.56,32.88,32.51,32.76,265200.0,20.8782,21.0834,20.8461,21.0064,265200.0
2008-06-16 09:40:00,32.79,32.96,32.74,32.93,199100.0,21.0257,21.1347,20.9936,21.1154,199100.0
2008-06-16 09:45:00,32.92,33.12,32.87,32.96,177700.0,21.109,21.2373,21.077,21.1347,177700.0
2008-06-16 09:50:00,32.97,33.12,32.96,33.12,165500.0,21.1411,21.2373,21.1347,21.2373,165500.0
2008-06-16 09:55:00,33.11,33.15,32.99,33.01,177500.0,21.2309,21.2565,21.1539,21.1667,177500.0
2008-06-16 10:00:00,33.0,33.08,32.8,32.8,130300.0,21.1603,21.2116,21.0321,21.0321,130300.0
2008-06-16 10:05:00,32.8,32.93,32.78,32.88,113200.0,21.0321,21.1154,21.0193,21.0834,113200.0
2008-06-16 10:10:00,32.88,32.9,32.75,32.81,117800.0,21.0834,21.0962,21.0,21.0385,117800.0
2008-06-16 10:15:00,32.81,32.81,32.68,32.73,109600.0,21.0385,21.0385,20.9551,20.9872,109600.0
2008-06-16 10:20:00,32.73,32.8,32.71,32.76,96600.0,20.9872,21.0321,20.9744,21.0064,96600.0
2008-06-16 10:25:00,32.76,32.8,32.75,32.77,91400.0,21.0064,21.0321,21.0,21.0128,91400.0
2008-06-16 10:30:00,32.78,32.8,32.76,32.76,141200.0,21.0193,21.0321,21.0064,21.0064,141200.0
2008-06-16 10:35:00,32.77,32.77,32.69,32.7,122000.0,21.0128,21.0128,20.9615,20.968,122000.0
2008-06-16 10:40:00,32.7,32.71,32.61,32.64,178000.0,20.968,20.9744,20.9102,20.9295,178000.0
2008-06-16 10:45:00,32.64,32.64,32.58,32.59,102100.0,20.9295,20.9295,20.891,20.8974,102100.0
2008-06-16 10:50:00,32.59,32.6,32.5,32.53,209800.0,20.8974,20.9038,20.8397,20.859,209800.0
2008-06-16 10:55:00,32.54,32.55,32.49,32.49,145400.0,20.8654,20.8718,20.8333,20.8333,145400.0
2008-06-16 11:00:00,32.5,32.58,32.45,32.46,144300.0,20.8397,20.891,20.8077,20.8141,144300.0
2008-06-16 11:05:00,32.46,32.5,32.45,32.46,93600.0,20.8141,20.8397,20.8077,20.8141,93600.0
2008-06-16 11:10:00,32.46,32.48,32.41,32.41,64200.0,20.8141,20.8269,20.782,20.782,64200.0
2008-06-16 11:15:00,32.41,32.43,32.33,32.4,153400.0,20.782,20.7948,20.7307,20.7756,153400.0
2008-06-16 11:20:00,32.4,32.46,32.39,32.42,138300.0,20.7756,20.8141,20.7692,20.7884,138300.0
2008-06-16 11:25:00,32.41,32.5,32.41,32.45,148400.0,20.782,20.8397,20.782,20.8077,148400.0
2008-06-16 11:30:00,32.45,32.5,32.43,32.49,92200.0,20.8077,20.8397,20.7948,20.8333,92200.0
2008-06-16 11:35:00,32.49,32.54,32.4,32.46,204300.0,20.8333,20.8654,20.7756,20.8141,204300.0
2008-06-16 11:40:00,32.47,32.55,32.46,32.53,50000.0,20.8205,20.8718,20.8141,20.859,50000.0
2008-06-16 11:45:00,32.53,32.63,32.52,32.62,73400.0,20.859,20.9231,20.8525,20.9167,73400.0
2008-06-16 11:50:00,32.62,32.67,32.48,32.5,128900.0,20.9167,20.9487,20.8269,20.8397,128900.0
2008-06-16 11:55:00,32.51,32.53,32.48,32.53,38900.0,20.8461,20.859,20.8269,20.859,38900.0
2008-06-16 12:00:00,32.53,32.53,32.41,32.44,59800.0,20.859,20.859,20.782,20.8012,59800.0
2008-06-16 12:05:00,32.44,32.48,32.41,32.45,75900.0,20.8012,20.8269,20.782,20.8077,75900.0
2008-06-16 12:10:00,32.46,32.51,32.44,32.51,38700.0,20.8141,20.8461,20.8012,20.8461,38700.0
2008-06-16 12:15:00,32.51,32.51,32.46,32.48,68200.0,20.8461,20.8461,20.8141,20.8269,68200.0
2008-06-16 12:20:00,32.49,32.56,32.44,32.45,63400.0,20.8333,20.8782,20.8012,20.8077,63400.0
2008-06-16 12:25:00,32.46,32.47,32.42,32.46,44700.0,20.8141,20.8205,20.7884,20.8141,44700.0
2008-06-16 12:30:00,32.46,32.47,32.38,32.38,76900.0,20.8141,20.8205,20.7628,20.7628,76900.0
2008-06-16 12:35:00,32.39,32.39,32.32,32.36,60000.0,20.7692,20.7692,20.7243,20.7499,60000.0
2008-06-16 12:40:00,32.36,32.41,32.32,32.38,48800.0,20.7499,20.782,20.7243,20.7628,48800.0
2008-06-16 12:45:00,32.39,32.43,32.38,32.42,39600.0,20.7692,20.7948,20.7628,20.7884,39600.0
2008-06-16 12:50:00,32.42,32.53,32.42,32.5,76600.0,20.7884,20.859,20.7884,20.8397,76600.0
2008-06-16 12:55:00,32.5,32.5,32.41,32.41,49700.0,20.8397,20.8397,20.782,20.782,49700.0
2008-06-16 13:00:00,32.41,32.6,32.4,32.6,232400.0,20.782,20.9038,20.7756,20.9038,232400.0
2008-06-16 13:05:00,32.59,32.67,32.54,32.58,173400.0,20.8974,20.9487,20.8654,20.891,173400.0
2008-06-16 13:10:00,32.59,32.59,32.5,32.58,117400.0,20.8974,20.8974,20.8397,20.891,117400.0
2008-06-16 13:15:00,32.58,32.59,32.47,32.55,133900.0,20.891,20.8974,20.8205,20.8718,133900.0
2008-06-16 13:20:00,32.55,32.56,32.51,32.55,59800.0,20.8718,20.8782,20.8461,20.8718,59800.0
2008-06-16 13:25:00,32.55,32.61,32.53,32.61,73600.0,20.8718,20.9102,20.859,20.9102,73600.0
2008-06-16 13:30:00,32.61,32.62,32.58,32.58,89800.0,20.9102,20.9167,20.891,20.891,89800.0
2008-06-16 13:35:00,32.59,32.6,32.55,32.58,132500.0,20.8974,20.9038,20.8718,20.891,132500.0
2008-06-16 13:40:00,32.58,32.58,32.56,32.58,73600.0,20.891,20.891,20.8782,20.891,73600.0
2008-06-16 13:45:00,32.58,32.6,32.58,32.59,127200.0,20.891,20.9038,20.891,20.8974,127200.0
2008-06-16 13:50:00,32.6,32.69,32.59,32.69,141100.0,20.9038,20.9615,20.8974,20.9615,141100.0
2008-06-16 13:55:00,32.69,32.74,32.61,32.7,227100.0,20.9615,20.9936,20.9102,20.968,227100.0
2008-06-16 14:00:00,32.71,32.75,32.68,32.73,96300.0,20.9744,21.0,20.9551,20.9872,96300.0
2008-06-16 14:05:00,32.74,32.75,32.69,32.74,74700.0,20.9936,21.0,20.9615,20.9936,74700.0
2008-06-16 14:10:00,32.74,32.75,32.66,32.68,82100.0,20.9936,21.0,20.9423,20.9551,82100.0
2008-06-16 14:15:00,32.69,32.8,32.68,32.78,118200.0,20.9615,21.0321,20.9551,21.0193,118200.0
2008-06-16 14:20:00,32.78,32.82,32.72,32.74,83700.0,21.0193,21.0449,20.9808,20.9936,83700.0
2008-06-16 14:25:00,32.74,32.75,32.69,32.72,53300.0,20.9936,21.0,20.9615,20.9808,53300.0
2008-06-16 14:30:00,32.73,32.74,32.7,32.7,63200.0,20.9872,20.9936,20.968,20.968,63200.0
2008-06-16 14:35:00,32.71,32.77,32.7,32.75,73900.0,20.9744,21.0128,20.968,21.0,73900.0
2008-06-16 14:40:00,32.75,32.78,32.74,32.76,64500.0,21.0,21.0193,20.9936,21.0064,64500.0
2008-06-16 14:45:00,32.76,32.78,32.72,32.74,66200.0,21.0064,21.0193,20.9808,20.9936,66200.0
2008-06-16 14:50:00,32.74,32.77,32.73,32.75,77100.0,20.9936,21.0128,20.9872,21.0,77100.0
2008-06-16 14:55:00,32.76,32.78,32.75,32.77,60900.0,21.0064,21.0193,21.0,21.0128,60900.0
2008-06-16 15:00:00,32.77,32.77,32.7,32.73,114800.0,21.0128,21.0128,20.968,20.9872,114800.0
2008-06-16 15:05:00,32.74,32.76,32.68,32.69,132500.0,20.9936,21.0064,20.9551,20.9615,132500.0
2008-06-16 15:10:00,32.7,32.7,32.65,32.68,106000.0,20.968,20.968,20.9359,20.9551,106000.0
2008-06-16 15:15:00,32.68,32.73,32.67,32.69,138900.0,20.9551,20.9872,20.9487,20.9615,138900.0
2008-06-16 15:20:00,32.69,32.7,32.64,32.66,136100.0,20.9615,20.968,20.9295,20.9423,136100.0
2008-06-16 15:25:00,32.66,32.68,32.64,32.64,106600.0,20.9423,20.9551,20.9295,20.9295,106600.0
2008-06-16 15:30:00,32.65,32.65,32.57,32.58,282800.0,20.9359,20.9359,20.8846,20.891,282800.0
2008-06-16 15:35:00,32.58,32.62,32.56,32.58,236600.0,20.891,20.9167,20.8782,20.891,236600.0
2008-06-16 15:40:00,32.58,32.61,32.58,32.59,172300.0,20.891,20.9102,20.891,20.8974,172300.0
2008-06-16 15:45:00,32.59,32.61,32.58,32.59,186200.0,20.8974,20.9102,20.891,20.8974,186200.0
2008-06-16 15:50:00,32.6,32.69,32.58,32.58,565900.0,20.9038,20.9615,20.891,20.891,565900.0
2008-06-16 15:55:00,32.59,32.61,32.53,32.57,305500.0,20.8974,20.9102,20.859,20.8846,305500.0
2008-06-17 09:30:00,32.71,32.94,32.67,32.87,209200.0,20.9744,21.1219,20.9487,21.077,209200.0
2008-06-17 09:35:00,32.87,32.98,32.84,32.94,144500.0,21.077,21.1475,21.0577,21.1219,144500.0
2008-06-17 09:40:00,32.94,33.08,32.93,33.0,166200.0,21.1219,21.2116,21.1154,21.1603,166200.0
2008-06-17 09:45:00,33.0,33.07,32.94,33.0,200200.0,21.1603,21.2052,21.1219,21.1603,200200.0
2008-06-17 09:50:00,33.0,33.25,32.99,33.24,281800.0,21.1603,21.3206,21.1539,21.3142,281800.0
2008-06-17 09:55:00,33.24,33.25,33.04,33.07,241300.0,21.3142,21.3206,21.186,21.2052,241300.0
2008-06-17 10:00:00,33.05,33.08,32.96,33.01,146700.0,21.1924,21.2116,21.1347,21.1667,146700.0
2008-06-17 10:05:00,33.01,33.04,32.88,32.91,160300.0,21.1667,21.186,21.0834,21.1026,160300.0
2008-06-17 10:10:00,32.91,33.12,32.91,33.12,129300.0,21.1026,21.2373,21.1026,21.2373,129300.0
2008-06-17 10:15:00,33.12,33.17,33.1,33.16,179700.0,21.2373,21.2693,21.2244,21.2629,179700.0
2008-06-17 10:20:00,33.15,33.19,33.13,33.19,161200.0,21.2565,21.2822,21.2437,21.2822,161200.0
2008-06-17 10:25:00,33.19,33.25,33.14,33.17,203900.0,21.2822,21.3206,21.2501,21.2693,203900.0
2008-06-17 10:30:00,33.17,33.25,33.14,33.25,160500.0,21.2693,21.3206,21.2501,21.3206,160500.0
2008-06-17 10:35:00,33.25,33.25,33.21,33.24,82600.0,21.3206,21.3206,21.295,21.3142,82600.0
2008-06-17 10:40:00,33.25,33.25,33.19,33.23,78100.0,21.3206,21.3206,21.2822,21.3078,78100.0
2008-06-17 10:45:00,33.23,33.35,33.19,33.35,227800.0,21.3078,21.3848,21.2822,21.3848,227800.0
2008-06-17 10:50:00,33.34,33.34,33.29,33.3,96700.0,21.3783,21.3783,21.3463,21.3527,96700.0
2008-06-17 10:55:00,33.29,33.32,33.24,33.24,115600.0,21.3463,21.3655,21.3142,21.3142,115600.0
2008-06-17 11:00:00,33.24,33.33,33.17,33.3,159700.0,21.3142,21.3719,21.2693,21.3527,159700.0
2008-06-17 11:05:00,33.3,33.42,33.29,33.39,197500.0,21.3527,21.4296,21.3463,21.4104,197500.0
2008-06-17 11:10:00,33.39,33.41,33.36,33.39,250600.0,21.4104,21.4232,21.3912,21.4104,250600.0
2008-06-17 11:15:00,33.38,33.41,33.35,33.37,151800.0,21.404,21.4232,21.3848,21.3976,151800.0
2008-06-17 11:20:00,33.37,33.4,33.35,33.38,117400.0,21.3976,21.4168,21.3848,21.404,117400.0
2008-06-17 11:25:00,33.37,33.38,33.27,33.29,165700.0,21.3976,21.404,21.3335,21.3463,165700.0
2008-06-17 11:30:00,33.28,33.3,33.22,33.25,187300.0,21.3399,21.3527,21.3014,21.3206,187300.0
2008-06-17 11:35:00,33.24,33.28,33.19,33.27,102700.0,21.3142,21.3399,21.2822,21.3335,102700.0
2008-06-17 11:40:00,33.26,33.29,33.24,33.25,105700.0,21.327,21.3463,21.3142,21.3206,105700.0
2008-06-17 11:45:00,33.25,33.29,33.24,33.28,63600.0,21.3206,21.3463,21.3142,21.3399,63600.0
2008-06-17 11:50:00,33.27,33.3,33.25,33.26,80000.0,21.3335,21.3527,21.3206,21.327,80000.0
2008-06-17 11:55:00,33.27,33.31,33.25,33.26,88200.0,21.3335,21.3591,21.3206,21.327,88200.0
2008-06-17 12:00:00,33.27,33.33,33.23,33.3,78200.0,21.3335,21.3719,21.3078,21.3527,78200.0
2008-06-17 12:05:00,33.3,33.31,33.24,33.26,85300.0,21.3527,21.3591,21.3142,21.327,85300.0
2008-06-17 12:10:00,33.26,33.3,33.25,33.3,68300.0,21.327,21.3527,21.3206,21.3527,68300.0
2008-06-17 12:15:00,33.29,33.32,33.28,33.31,105100.0,21.3463,21.3655,21.3399,21.3591,105100.0
2008-06-17 12:20:00,33.31,33.32,33.29,33.3,73200.0,21.3591,21.3655,21.3463,21.3527,73200.0
2008-06-17 12:25:00,33.3,33.32,33.29,33.32,90600.0,21.3527,21.3655,21.3463,21.3655,90600.0
2008-06-17 12:30:00,33.32,33.34,33.26,33.26,97700.0,21.3655,21.3783,21.327,21.327,97700.0
2008-06-17 12:35:00,33.26,33.26,33.13,33.13,153100.0,21.327,21.327,21.2437,21.2437,153100.0
2008-06-17 12:40:00,33.14,33.15,33.12,33.12,62100.0,21.2501,21.2565,21.2373,21.2373,62100.0
2008-06-17 12:45:00,33.12,33.13,33.01,33.04,154100.0,21.2373,21.2437,21.1667,21.186,154100.0
2008-06-17 12:50:00,33.03,33.03,32.94,33.0,155700.0,21.1796,21.1796,21.1219,21.1603,155700.0
2008-06-17 12:55:00,33.0,33.01,32.97,32.97,64700.0,21.1603,21.1667,21.1411,21.1411,64700.0
2008-06-17 13:00:00,32.98,33.02,32.88,32.9,200000.0,21.1475,21.1732,21.0834,21.0962,200000.0
2008-06-17 13:05:00,32.9,33.1,32.9,33.08,66000.0,21.0962,21.2244,21.0962,21.2116,66000.0
2008-06-17 13:10:00,33.08,33.12,33.06,33.1,92500.0,21.2116,21.2373,21.1988,21.2244,92500.0
2008-06-17 13:15:00,33.1,33.12,33.05,33.11,113800.0,21.2244,21.2373,21.1924,21.2309,113800.0
2008-06-17 13:20:00,33.1,33.14,33.09,33.14,57400.0,21.2244,21.2501,21.218,21.2501,57400.0
2008-06-17 13:25:00,33.14,33.16,33.12,33.14,77000.0,21.2501,21.2629,21.2373,21.2501,77000.0
2008-06-17 13:30:00,33.14,33.21,33.14,33.21,75000.0,21.2501,21.295,21.2501,21.295,75000.0
2008-06-17 13:35:00,33.2,33.25,33.2,33.2,76700.0,21.2886,21.3206,21.2886,21.2886,76700.0
2008-06-17 13:40:00,33.2,33.22,33.18,33.19,65200.0,21.2886,21.3014,21.2757,21.2822,65200.0
2008-06-17 13:45:00,33.19,33.26,33.18,33.26,74900.0,21.2822,21.327,21.2757,21.327,74900.0
2008-06-17 13:50:00,33.25,33.26,33.13,33.15,95300.0,21.3206,21.327,21.2437,21.2565,95300.0
2008-06-17 13:55:00,33.16,33.17,33.14,33.15,32600.0,21.2629,21.2693,21.2501,21.2565,32600.0
2008-06-17 14:00:00,33.15,33.19,33.15,33.17,36500.0,21.2565,21.2822,21.2565,21.2693,36500.0
2008-06-17 14:05:00,33.18,33.18,33.13,33.14,61700.0,21.2757,21.2757,21.2437,21.2501,61700.0
2008-06-17 14:10:00,33.14,33.22,33.13,33.21,72800.0,21.2501,21.3014,21.2437,21.295,72800.0
2008-06-17 14:15:00,33.21,33.26,33.2,33.26,81300.0,21.295,21.327,21.2886,21.327,81300.0
2008-06-17 14:20:00,33.24,33.28,33.2,33.2,82100.0,21.3142,21.3399,21.2886,21.2886,82100.0
2008-06-17 14:25:00,33.19,33.19,33.17,33.18,56900.0,21.2822,21.2822,21.2693,21.2757,56900.0
2008-06-17 14:30:00,33.18,33.2,33.16,33.18,62700.0,21.2757,21.2886,21.2629,21.2757,62700.0
2008-06-17 14:35:00,33.18,33.19,33.14,33.14,59400.0,21.2757,21.2822,21.2501,21.2501,59400.0
2008-06-17 14:40:00,33.14,33.21,33.13,33.17,141000.0,21.2501,21.295,21.2437,21.2693,141000.0
2008-06-17 14:45:00,33.17,33.19,33.15,33.16,91700.0,21.2693,21.2822,21.2565,21.2629,91700.0
2008-06-17 14:50:00,33.16,33.18,33.13,33.17,77200.0,21.2629,21.2757,21.2437,21.2693,77200.0
2008-06-17 14:55:00,33.17,33.26,33.17,33.25,109900.0,21.2693,21.327,21.2693,21.3206,109900.0
2008-06-17 15:00:00,33.24,33.25,33.18,33.19,145300.0,21.3142,21.3206,21.2757,21.2822,145300.0
2008-06-17 15:05:00,33.18,33.2,33.15,33.17,94000.0,21.2757,21.2886,21.2565,21.2693,94000.0
2008-06-17 15:10:00,33.18,33.23,33.15,33.2,103800.0,21.2757,21.3078,21.2565,21.2886,103800.0
2008-06-17 15:15:00,33.19,33.2,33.12,33.12,113300.0,21.2822,21.2886,21.2373,21.2373,113300.0
2008-06-17 15:20:00,33.12,33.15,33.05,33.06,149800.0,21.2373,21.2565,21.1924,21.1988,149800.0
2008-06-17 15:25:00,33.06,33.11,33.03,33.1,116500.0,21.1988,21.2309,21.1796,21.2244,116500.0
2008-06-17 15:30:00,33.1,33.19,33.09,33.19,183800.0,21.2244,21.2822,21.218,21.2822,183800.0
2008-06-17 15:35:00,33.19,33.19,33.08,33.1,151900.0,21.2822,21.2822,21.2116,21.2244,151900.0
2008-06-17 15:40:00,33.1,33.14,33.05,33.06,145700.0,21.2244,21.2501,21.1924,21.1988,145700.0
2008-06-17 15:45:00,33.05,33.1,33.01,33.06,193400.0,21.1924,21.2244,21.1667,21.1988,193400.0
2008-06-17 15:50:00,33.07,33.07,33.02,33.04,187400.0,21.2052,21.2052,21.1732,21.186,187400.0
2008-06-17 15:55:00,33.04,33.1,33.03,33.09,466400.0,21.186,21.2244,21.1796,21.218,466400.0
2008-06-18 09:30:00,32.98,33.63,32.88,33.04,296500.0,21.1475,21.5643,21.0834,21.186,296500.0
2008-06-18 09:35:00,33.03,33.13,33.03,33.08,83400.0,21.1796,21.2437,21.1796,21.2116,83400.0
2008-06-18 09:40:00,33.08,33.13,33.0,33.11,128000.0,21.2116,21.2437,21.1603,21.2309,128000.0
2008-06-18 09:45:00,33.1,33.24,33.0,33.19,138300.0,21.2244,21.3142,21.1603,21.2822,138300.0
2008-06-18 09:50:00,33.19,33.3,33.11,33.11,175300.0,21.2822,21.3527,21.2309,21.2309,175300.0
2008-06-18 09:55:00,33.12,33.13,33.08,33.12,124700.0,21.2373,21.2437,21.2116,21.2373,124700.0
2008-06-18 10:00:00,33.13,33.31,33.12,33.31,147700.0,21.2437,21.3591,21.2373,21.3591,147700.0
2008-06-18 10:05:00,33.31,33.31,33.23,33.3,216400.0,21.3591,21.3591,21.3078,21.3527,216400.0
2008-06-18 10:10:00,33.3,33.5,33.29,33.44,229100.0,21.3527,21.4809,21.3463,21.4425,229100.0
2008-06-18 10:15:00,33.44,33.46,33.25,33.29,123200.0,21.4425,21.4553,21.3206,21.3463,123200.0
2008-06-18 10:20:00,33.29,33.39,33.28,33.3,127300.0,21.3463,21.4104,21.3399,21.3527,127300.0
2008-06-18 10:25:00,33.3,33.36,33.25,33.31,129600.0,21.3527,21.3912,21.3206,21.3591,129600.0
2008-06-18 10:30:00,33.32,33.41,33.31,33.38,213300.0,21.3655,21.4232,21.3591,21.404,213300.0
2008-06-18 10:35:00,33.38,33.6,33.35,33.55,266600.0,21.404,21.5451,21.3848,21.513,266600.0
2008-06-18 10:40:00,33.55,33.57,33.41,33.43,124900.0,21.513,21.5258,21.4232,21.4361,124900.0
2008-06-18 10:45:00,33.42,33.42,33.35,33.41,134200.0,21.4296,21.4296,21.3848,21.4232,134200.0
2008-06-18 10:50:00,33.41,33.47,33.34,33.38,173000.0,21.4232,21.4617,21.3783,21.404,173000.0
2008-06-18 10:55:00,33.38,33.47,33.33,33.39,200700.0,21.404,21.4617,21.3719,21.4104,200700.0
2008-06-18 11:00:00,33.4,33.4,33.35,33.37,121600.0,21.4168,21.4168,21.3848,21.3976,121600.0
2008-06-18 11:05:00,33.37,33.56,33.35,33.51,325500.0,21.3976,21.5194,21.3848,21.4873,325500.0
2008-06-18 11:10:00,33.51,33.56,33.41,33.42,117400.0,21.4873,21.5194,21.4232,21.4296,117400.0
2008-06-18 11:15:00,33.42,33.43,33.29,33.3,76400.0,21.4296,21.4361,21.3463,21.3527,76400.0
2008-06-18 11:20:00,33.3,33.32,33.27,33.28,116100.0,21.3527,21.3655,21.3335,21.3399,116100.0
2008-06-18 11:25:00,33.27,33.28,33.16,33.16,92900.0,21.3335,21.3399,21.2629,21.2629,92900.0
2008-06-18 11:30:00,33.17,33.33,33.16,33.26,145200.0,21.2693,21.3719,21.2629,21.327,145200.0
2008-06-18 11:35:00,33.26,33.27,33.21,33.23,68500.0,21.327,21.3335,21.295,21.3078,68500.0
2008-06-18 11:40:00,33.23,33.24,33.13,33.24,76900.0,21.3078,21.3142,21.2437,21.3142,76900.0
2008-06-18 11:45:00,33.24,33.33,33.24,33.32,103600.0,21.3142,21.3719,21.3142,21.3655,103600.0
2008-06-18 11:50:00,33.33,33.54,33.27,33.54,709700.0,21.3719,21.5066,21.3335,21.5066,709700.0
2008-06-18 11:55:00,33.55,33.6,33.2,33.3,210500.0,21.513,21.5451,21.2886,21.3527,210500.0
2008-06-18 12:00:00,33.32,33.37,33.3,33.31,60400.0,21.3655,21.3976,21.3527,21.3591,60400.0
2008-06-18 12:05:00,33.31,33.34,33.3,33.34,92000.0,21.3591,21.3783,21.3527,21.3783,92000.0
2008-06-18 12:10:00,33.35,33.37,33.26,33.36,145400.0,21.3848,21.3976,21.327,21.3912,145400.0
2008-06-18 12:15:00,33.35,33.4,33.32,33.33,57100.0,21.3848,21.4168,21.3655,21.3719,57100.0
2008-06-18 12:20:00,33.33,33.38,33.27,33.28,78400.0,21.3719,21.404,21.3335,21.3399,78400.0
2008-06-18 12:25:00,33.27,33.28,33.2,33.2,64600.0,21.3335,21.3399,21.2886,21.2886,64600.0
2008-06-18 12:30:00,33.2,33.22,33.18,33.21,70900.0,21.2886,21.3014,21.2757,21.295,70900.0
2008-06-18 12:35:00,33.22,33.25,33.21,33.25,84400.0,21.3014,21.3206,21.295,21.3206,84400.0
2008-06-18 12:40:00,33.25,33.25,33.2,33.24,65900.0,21.3206,21.3206,21.2886,21.3142,65900.0
2008-06-18 12:45:00,33.24,33.25,33.19,33.19,47500.0,21.3142,21.3206,21.2822,21.2822,47500.0
2008-06-18 12:50:00,33.19,33.2,33.12,33.14,53900.0,21.2822,21.2886,21.2373,21.2501,53900.0
2008-06-18 12:55:00,33.14,33.17,33.12,33.13,59300.0,21.2501,21.2693,21.2373,21.2437,59300.0
2008-06-18 13:00:00,33.13,33.14,33.03,33.1,84500.0,21.2437,21.2501,21.1796,21.2244,84500.0
2008-06-18 13:05:00,33.11,33.16,33.11,33.14,83800.0,21.2309,21.2629,21.2309,21.2501,83800.0
2008-06-18 13:10:00,33.14,33.16,33.11,33.11,74800.0,21.2501,21.2629,21.2309,21.2309,74800.0
2008-06-18 13:15:00,33.12,33.12,33.06,33.06,118900.0,21.2373,21.2373,21.1988,21.1988,118900.0
2008-06-18 13:20:00,33.07,33.08,33.0,33.01,185100.0,21.2052,21.2116,21.1603,21.1667,185100.0
2008-06-18 13:25:00,33.01,33.06,33.0,33.04,80300.0,21.1667,21.1988,21.1603,21.186,80300.0
2008-06-18 13:30:00,33.04,33.07,33.0,33.04,66900.0,21.186,21.2052,21.1603,21.186,66900.0
2008-06-18 13:35:00,33.04,33.05,32.91,32.93,97500.0,21.186,21.1924,21.1026,21.1154,97500.0
2008-06-18 13:40:00,32.93,33.02,32.93,32.98,142300.0,21.1154,21.1732,21.1154,21.1475,142300.0
2008-06-18 13:45:00,32.99,32.99,32.93,32.99,55300.0,21.1539,21.1539,21.1154,21.1539,55300.0
2008-06-18 13:50:00,32.99,33.05,32.91,32.92,98000.0,21.1539,21.1924,21.1026,21.109,98000.0
2008-06-18 13:55:00,32.92,32.95,32.92,32.94,57800.0,21.109,21.1283,21.109,21.1219,57800.0
2008-06-18 14:00:00,32.94,33.0,32.94,32.99,78100.0,21.1219,21.1603,21.1219,21.1539,78100.0
2008-06-18 14:05:00,33.0,33.04,32.97,32.97,87100.0,21.1603,21.186,21.1411,21.1411,87100.0
2008-06-18 14:10:00,32.97,33.0,32.93,32.96,62900.0,21.1411,21.1603,21.1154,21.1347,62900.0
2008-06-18 14:15:00,32.96,33.03,32.95,32.96,70500.0,21.1347,21.1796,21.1283,21.1347,70500.0
2008-06-18 14:20:00,32.95,32.96,32.88,32.89,96100.0,21.1283,21.1347,21.0834,21.0898,96100.0
2008-06-18 14:25:00,32.89,32.92,32.88,32.9,79000.0,21.0898,21.109,21.0834,21.0962,79000.0
2008-06-18 14:30:00,32.91,32.95,32.89,32.94,85900.0,21.1026,21.1283,21.0898,21.1219,85900.0
2008-06-18 14:35:00,32.95,32.99,32.89,32.99,99600.0,21.1283,21.1539,21.0898,21.1539,99600.0
2008-06-18 14:40:00,32.99,33.0,32.96,32.97,72700.0,21.1539,21.1603,21.1347,21.1411,72700.0
2008-06-18 14:45:00,32.97,32.98,32.96,32.96,43700.0,21.1411,21.1475,21.1347,21.1347,43700.0
2008-06-18 14:50:00,32.97,32.98,32.94,32.97,78900.0,21.1411,21.1475,21.1219,21.1411,78900.0
2008-06-18 14:55:00,32.98,33.0,32.97,33.0,75300.0,21.1475,21.1603,21.1411,21.1603,75300.0
2008-06-18 15:00:00,33.0,33.04,32.96,32.98,133100.0,21.1603,21.186,21.1347,21.1475,133100.0
2008-06-18 15:05:00,32.98,32.98,32.94,32.97,153200.0,21.1475,21.1475,21.1219,21.1411,153200.0
2008-06-18 15:10:00,32.97,33.01,32.94,32.96,114800.0,21.1411,21.1667,21.1219,21.1347,114800.0
2008-06-18 15:15:00,32.96,33.11,32.95,33.07,208100.0,21.1347,21.2309,21.1283,21.2052,208100.0
2008-06-18 15:20:00,33.07,33.12,32.92,33.01,263900.0,21.2052,21.2373,21.109,21.1667,263900.0
2008-06-18 15:25:00,33.01,33.02,32.92,33.02,108300.0,21.1667,21.1732,21.109,21.1732,108300.0
2008-06-18 15:30:00,33.02,33.04,32.98,32.99,368900.0,21.1732,21.186,21.1475,21.1539,368900.0
2008-06-18 15:35:00,32.99,33.02,32.97,32.97,101200.0,21.1539,21.1732,21.1411,21.1411,101200.0
2008-06-18 15:40:00,32.97,32.99,32.91,32.93,137100.0,21.1411,21.1539,21.1026,21.1154,137100.0
2008-06-18 15:45:00,32.93,32.97,32.84,32.85,211200.0,21.1154,21.1411,21.0577,21.0641,211200.0
2008-06-18 15:50:00,32.85,32.9,32.82,32.84,305900.0,21.0641,21.0962,21.0449,21.0577,305900.0
2008-06-18 15:55:00,32.84,32.88,32.79,32.86,253800.0,21.0577,21.0834,21.0257,21.0706,253800.0
2008-06-19 09:30:00,32.78,33.32,32.78,33.15,325700.0,21.0193,21.3655,21.0193,21.2565,325700.0
2008-06-19 09:35:00,33.11,33.35,33.04,33.26,75300.0,21.2309,21.3848,21.186,21.327,75300.0
2008-06-19 09:40:00,33.26,33.32,33.26,33.28,81100.0,21.327,21.3655,21.327,21.3399,81100.0
2008-06-19 09:45:00,33.28,33.28,33.06,33.11,79500.0,21.3399,21.3399,21.1988,21.2309,79500.0
2008-06-19 09:50:00,33.11,33.22,33.1,33.11,47400.0,21.2309,21.3014,21.2244,21.2309,47400.0
2008-06-19 09:55:00,33.11,33.2,33.1,33.18,42000.0,21.2309,21.2886,21.2244,21.2757,42000.0
2008-06-19 10:00:00,33.17,33.18,33.04,33.14,138900.0,21.2693,21.2757,21.186,21.2501,138900.0
2008-06-19 10:05:00,33.13,33.16,33.03,33.03,75600.0,21.2437,21.2629,21.1796,21.1796,75600.0
2008-06-19 10:10:00,33.03,33.03,32.93,33.01,90100.0,21.1796,21.1796,21.1154,21.1667,90100.0
2008-06-19 10:15:00,33.01,33.02,32.94,32.97,71800.0,21.1667,21.1732,21.1219,21.1411,71800.0
2008-06-19 10:20:00,32.97,33.05,32.96,33.03,97300.0,21.1411,21.1924,21.1347,21.1796,97300.0
2008-06-19 10:25:00,33.03,33.13,33.0,33.09,133100.0,21.1796,21.2437,21.1603,21.218,133100.0
2008-06-19 10:30:00,33.09,33.16,33.08,33.1,106400.0,21.218,21.2629,21.2116,21.2244,106400.0
2008-06-19 10:35:00,33.11,33.11,33.06,33.06,99400.0,21.2309,21.2309,21.1988,21.1988,99400.0
2008-06-19 10:40:00,33.06,33.07,33.03,33.03,85700.0,21.1988,21.2052,21.1796,21.1796,85700.0
2008-06-19 10:45:00,33.03,33.04,32.96,32.96,137500.0,21.1796,21.186,21.1347,21.1347,137500.0
2008-06-19 10:50:00,32.96,32.99,32.93,32.95,61000.0,21.1347,21.1539,21.1154,21.1283,61000.0
2008-06-19 10:55:00,32.94,33.02,32.94,32.98,51500.0,21.1219,21.1732,21.1219,21.1475,51500.0
2008-06-19 11:00:00,32.99,33.04,32.98,33.03,59000.0,21.1539,21.186,21.1475,21.1796,59000.0
2008-06-19 11:05:00,33.03,33.04,32.95,32.97,117600.0,21.1796,21.186,21.1283,21.1411,117600.0
2008-06-19 11:10:00,32.97,32.98,32.93,32.97,73700.0,21.1411,21.1475,21.1154,21.1411,73700.0
2008-06-19 11:15:00,32.97,32.99,32.94,32.99,96200.0,21.1411,21.1539,21.1219,21.1539,96200.0
2008-06-19 11:20:00,32.99,33.03,32.94,32.99,66200.0,21.1539,21.1796,21.1219,21.1539,66200.0
2008-06-19 11:25:00,32.98,33.01,32.94,33.0,40500.0,21.1475,21.1667,21.1219,21.1603,40500.0
2008-06-19 11:30:00,33.0,33.12,32.99,33.1,106800.0,21.1603,21.2373,21.1539,21.2244,106800.0
2008-06-19 11:35:00,33.1,33.1,32.99,32.99,54000.0,21.2244,21.2244,21.1539,21.1539,54000.0
2008-06-19 11:40:00,32.99,32.99,32.94,32.96,37200.0,21.1539,21.1539,21.1219,21.1347,37200.0
2008-06-19 11:45:00,32.95,33.02,32.95,33.02,44700.0,21.1283,21.1732,21.1283,21.1732,44700.0
2008-06-19 11:50:00,33.02,33.05,32.95,32.95,52600.0,21.1732,21.1924,21.1283,21.1283,52600.0
2008-06-19 11:55:00,32.95,32.96,32.94,32.95,22300.0,21.1283,21.1347,21.1219,21.1283,22300.0
2008-06-19 12:00:00,32.94,32.96,32.93,32.96,28100.0,21.1219,21.1347,21.1154,21.1347,28100.0
2008-06-19 12:05:00,32.96,33.01,32.95,33.0,50600.0,21.1347,21.1667,21.1283,21.1603,50600.0
2008-06-19 12:10:00,33.0,33.01,32.94,32.98,40100.0,21.1603,21.1667,21.1219,21.1475,40100.0
2008-06-19 12:15:00,32.99,33.05,32.99,33.04,49800.0,21.1539,21.1924,21.1539,21.186,49800.0
2008-06-19 12:20:00,33.03,33.04,33.01,33.03,34400.0,21.1796,21.186,21.1667,21.1796,34400.0
2008-06-19 12:25:00,33.03,33.04,32.96,32.98,44900.0,21.1796,21.186,21.1347,21.1475,44900.0
2008-06-19 12:30:00,32.99,33.03,32.97,33.02,27700.0,21.1539,21.1796,21.1411,21.1732,27700.0
2008-06-19 12:35:00,33.03,33.06,32.98,32.99,28800.0,21.1796,21.1988,21.1475,21.1539,28800.0
2008-06-19 12:40:00,32.98,33.0,32.97,33.0,17200.0,21.1475,21.1603,21.1411,21.1603,17200.0
2008-06-19 12:45:00,32.99,33.02,32.99,33.01,22700.0,21.1539,21.1732,21.1539,21.1667,22700.0
2008-06-19 12:50:00,33.01,33.06,33.01,33.03,44500.0,21.1667,21.1988,21.1667,21.1796,44500.0
2008-06-19 12:55:00,33.03,33.04,33.03,33.03,64200.0,21.1796,21.186,21.1796,21.1796,64200.0
2008-06-19 13:00:00,33.03,33.05,33.0,33.04,60600.0,21.1796,21.1924,21.1603,21.186,60600.0
2008-06-19 13:05:00,33.04,33.1,33.01,33.08,97600.0,21.186,21.2244,21.1667,21.2116,97600.0
2008-06-19 13:10:00,33.08,33.15,33.08,33.14,109500.0,21.2116,21.2565,21.2116,21.2501,109500.0
2008-06-19 13:15:00,33.14,33.18,33.13,33.16,74900.0,21.2501,21.2757,21.2437,21.2629,74900.0
2008-06-19 13:20:00,33.17,33.22,33.14,33.22,39800.0,21.2693,21.3014,21.2501,21.3014,39800.0
2008-06-19 13:25:00,33.22,33.23,33.2,33.22,48100.0,21.3014,21.3078,21.2886,21.3014,48100.0
2008-06-19 13:30:00,33.23,33.27,33.21,33.27,62800.0,21.3078,21.3335,21.295,21.3335,62800.0
2008-06-19 13:35:00,33.27,33.31,33.25,33.29,123300.0,21.3335,21.3591,21.3206,21.3463,123300.0
2008-06-19 13:40:00,33.28,33.3,33.26,33.27,39400.0,21.3399,21.3527,21.327,21.3335,39400.0
2008-06-19 13:45:00,33.27,33.29,33.18,33.2,52500.0,21.3335,21.3463,21.2757,21.2886,52500.0
2008-06-19 13:50:00,33.21,33.21,33.15,33.19,45300.0,21.295,21.295,21.2565,21.2822,45300.0
2008-06-19 13:55:00,33.18,33.19,33.17,33.19,29100.0,21.2757,21.2822,21.2693,21.2822,29100.0
2008-06-19 14:00:00,33.18,33.21,33.14,33.16,59200.0,21.2757,21.295,21.2501,21.2629,59200.0
2008-06-19 14:05:00,33.16,33.16,33.1,33.13,40700.0,21.2629,21.2629,21.2244,21.2437,40700.0
2008-06-19 14:10:00,33.12,33.15,33.09,33.13,83900.0,21.2373,21.2565,21.218,21.2437,83900.0
2008-06-19 14:15:00,33.12,33.13,33.09,33.11,66300.0,21.2373,21.2437,21.218,21.2309,66300.0
2008-06-19 14:20:00,33.11,33.11,33.08,33.09,65600.0,21.2309,21.2309,21.2116,21.218,65600.0
2008-06-19 14:25:00,33.09,33.14,33.07,33.09,73300.0,21.218,21.2501,21.2052,21.218,73300.0
2008-06-19 14:30:00,33.1,33.18,33.09,33.17,35300.0,21.2244,21.2757,21.218,21.2693,35300.0
2008-06-19 14:35:00,33.16,33.18,33.12,33.18,49700.0,21.2629,21.2757,21.2373,21.2757,49700.0
2008-06-19 14:40:00,33.18,33.19,33.13,33.13,62100.0,21.2757,21.2822,21.2437,21.2437,62100.0
2008-06-19 14:45:00,33.13,33.14,33.07,33.12,45300.0,21.2437,21.2501,21.2052,21.2373,45300.0
2008-06-19 14:50:00,33.12,33.16,33.11,33.15,59000.0,21.2373,21.2629,21.2309,21.2565,59000.0
2008-06-19 14:55:00,33.16,33.24,33.15,33.22,74200.0,21.2629,21.3142,21.2565,21.3014,74200.0
2008-06-19 15:00:00,33.21,33.24,33.17,33.18,88900.0,21.295,21.3142,21.2693,21.2757,88900.0
2008-06-19 15:05:00,33.18,33.26,33.17,33.25,126400.0,21.2757,21.327,21.2693,21.3206,126400.0
2008-06-19 15:10:00,33.26,33.27,33.23,33.26,98400.0,21.327,21.3335,21.3078,21.327,98400.0
2008-06-19 15:15:00,33.26,33.3,33.23,33.29,81900.0,21.327,21.3527,21.3078,21.3463,81900.0
2008-06-19 15:20:00,33.29,33.29,33.18,33.2,134800.0,21.3463,21.3463,21.2757,21.2886,134800.0
2008-06-19 15:25:00,33.2,33.21,33.15,33.18,74100.0,21.2886,21.295,21.2565,21.2757,74100.0
2008-06-19 15:30:00,33.18,33.22,33.15,33.21,93200.0,21.2757,21.3014,21.2565,21.295,93200.0
2008-06-19 15:35:00,33.21,33.21,33.12,33.14,87800.0,21.295,21.295,21.2373,21.2501,87800.0
2008-06-19 15:40:00,33.13,33.15,33.1,33.11,78700.0,21.2437,21.2565,21.2244,21.2309,78700.0
2008-06-19 15:45:00,33.11,33.14,33.09,33.09,130500.0,21.2309,21.2501,21.218,21.218,130500.0
2008-06-19 15:50:00,33.09,33.13,33.08,33.08,157800.0,21.218,21.2437,21.2116,21.2116,157800.0
2008-06-19 15:55:00,33.08,33.12,33.03,33.11,314400.0,21.2116,21.2373,21.1796,21.2309,314400.0
2008-06-20 09:30:00,32.81,33.22,32.78,32.91,848900.0,21.0385,21.3014,21.0193,21.1026,848900.0
2008-06-20 09:35:00,32.91,32.94,32.66,32.67,98700.0,21.1026,21.1219,20.9423,20.9487,98700.0
2008-06-20 09:40:00,32.68,32.82,32.6,32.82,93900.0,20.9551,21.0449,20.9038,21.0449,93900.0
2008-06-20 09:45:00,32.8,32.82,32.64,32.78,101700.0,21.0321,21.0449,20.9295,21.0193,101700.0
2008-06-20 09:50:00,32.77,32.82,32.75,32.81,37700.0,21.0128,21.0449,21.0,21.0385,37700.0
2008-06-20 09:55:00,32.8,32.91,32.75,32.82,88400.0,21.0321,21.1026,21.0,21.0449,88400.0
2008-06-20 10:00:00,32.82,32.88,32.76,32.81,70900.0,21.0449,21.0834,21.0064,21.0385,70900.0
2008-06-20 10:05:00,32.78,32.79,32.67,32.7,60600.0,21.0193,21.0257,20.9487,20.968,60600.0
2008-06-20 10:10:00,32.7,32.79,32.68,32.78,74400.0,20.968,21.0257,20.9551,21.0193,74400.0
2008-06-20 10:15:00,32.78,32.92,32.73,32.9,88400.0,21.0193,21.109,20.9872,21.0962,88400.0
2008-06-20 10:20:00,32.89,32.96,32.83,32.91,69900.0,21.0898,21.1347,21.0513,21.1026,69900.0
2008-06-20 10:25:00,32.9,33.02,32.86,33.0,107300.0,21.0962,21.1732,21.0706,21.1603,107300.0
2008-06-20 10:30:00,32.98,33.02,32.85,32.85,33000.0,21.1475,21.1732,21.0641,21.0641,33000.0
2008-06-20 10:35:00,32.85,32.91,32.82,32.91,58900.0,21.0641,21.1026,21.0449,21.1026,58900.0
2008-06-20 10:40:00,32.91,32.95,32.85,32.87,31300.0,21.1026,21.1283,21.0641,21.077,31300.0
2008-06-20 10:45:00,32.89,32.94,32.77,32.81,51400.0,21.0898,21.1219,21.0128,21.0385,51400.0
2008-06-20 10:50:00,32.81,32.81,32.73,32.74,42400.0,21.0385,21.0385,20.9872,20.9936,42400.0
2008-06-20 10:55:00,32.73,32.75,32.68,32.69,52100.0,20.9872,21.0,20.9551,20.9615,52100.0
2008-06-20 11:00:00,32.68,32.74,32.62,32.62,27000.0,20.9551,20.9936,20.9167,20.9167,27000.0
2008-06-20 11:05:00,32.61,32.75,32.6,32.65,48700.0,20.9102,21.0,20.9038,20.9359,48700.0
2008-06-20 11:10:00,32.66,32.71,32.64,32.66,41100.0,20.9423,20.9744,20.9295,20.9423,41100.0
2008-06-20 11:15:00,32.66,32.72,32.65,32.7,35400.0,20.9423,20.9808,20.9359,20.968,35400.0
2008-06-20 11:20:00,32.7,32.76,32.68,32.7,69900.0,20.968,21.0064,20.9551,20.968,69900.0
2008-06-20 11:25:00,32.68,32.71,32.65,32.66,36800.0,20.9551,20.9744,20.9359,20.9423,36800.0
2008-06-20 11:30:00,32.66,32.7,32.61,32.62,29000.0,20.9423,20.968,20.9102,20.9167,29000.0
2008-06-20 11:35:00,32.62,32.66,32.61,32.66,20000.0,20.9167,20.9423,20.9102,20.9423,20000.0
2008-06-20 11:40:00,32.66,32.77,32.65,32.69,50900.0,20.9423,21.0128,20.9359,20.9615,50900.0
2008-06-20 11:45:00,32.69,32.69,32.61,32.63,23700.0,20.9615,20.9615,20.9102,20.9231,23700.0
2008-06-20 11:50:00,32.62,32.69,32.62,32.66,32000.0,20.9167,20.9615,20.9167,20.9423,32000.0
2008-06-20 11:55:00,32.66,32.71,32.65,32.71,24700.0,20.9423,20.9744,20.9359,20.9744,24700.0
2008-06-20 12:00:00,32.71,32.71,32.66,32.67,27400.0,20.9744,20.9744,20.9423,20.9487,27400.0
2008-06-20 12:05:00,32.67,32.7,32.63,32.66,38000.0,20.9487,20.968,20.9231,20.9423,38000.0
2008-06-20 12:10:00,32.66,32.73,32.65,32.71,46700.0,20.9423,20.9872,20.9359,20.9744,46700.0
2008-06-20 12:15:00,32.71,32.72,32.7,32.71,32500.0,20.9744,20.9808,20.968,20.9744,32500.0
2008-06-20 12:20:00,32.7,32.72,32.63,32.64,28100.0,20.968,20.9808,20.9231,20.9295,28100.0
2008-06-20 12:25:00,32.65,32.7,32.64,32.69,24300.0,20.9359,20.968,20.9295,20.9615,24300.0
2008-06-20 12:30:00,32.69,32.7,32.66,32.67,35200.0,20.9615,20.968,20.9423,20.9487,35200.0
2008-06-20 12:35:00,32.67,32.75,32.63,32.63,80800.0,20.9487,21.0,20.9231,20.9231,80800.0
2008-06-20 12:40:00,32.64,32.76,32.64,32.75,59000.0,20.9295,21.0064,20.9295,21.0,59000.0
2008-06-20 12:45:00,32.75,32.75,32.7,32.73,16300.0,21.0,21.0,20.968,20.9872,16300.0
2008-06-20 12:50:00,32.73,32.74,32.69,32.7,17200.0,20.9872,20.9936,20.9615,20.968,17200.0
2008-06-20 12:55:00,32.7,32.7,32.63,32.65,18600.0,20.968,20.968,20.9231,20.9359,18600.0
2008-06-20 13:00:00,32.64,32.65,32.63,32.65,39000.0,20.9295,20.9359,20.9231,20.9359,39000.0
2008-06-20 13:05:00,32.65,32.67,32.63,32.66,33200.0,20.9359,20.9487,20.9231,20.9423,33200.0
2008-06-20 13:10:00,32.66,32.68,32.61,32.64,41700.0,20.9423,20.9551,20.9102,20.9295,41700.0
2008-06-20 13:15:00,32.65,32.65,32.61,32.61,29500.0,20.9359,20.9359,20.9102,20.9102,29500.0
2008-06-20 13:20:00,32.61,32.61,32.53,32.61,61900.0,20.9102,20.9102,20.859,20.9102,61900.0
2008-06-20 13:25:00,32.61,32.61,32.56,32.59,80900.0,20.9102,20.9102,20.8782,20.8974,80900.0
2008-06-20 13:30:00,32.59,32.59,32.5,32.54,92600.0,20.8974,20.8974,20.8397,20.8654,92600.0
2008-06-20 13:35:00,32.53,32.54,32.46,32.49,48700.0,20.859,20.8654,20.8141,20.8333,48700.0
2008-06-20 13:40:00,32.5,32.52,32.46,32.46,129000.0,20.8397,20.8525,20.8141,20.8141,129000.0
2008-06-20 13:45:00,32.46,32.51,32.46,32.5,45700.0,20.8141,20.8461,20.8141,20.8397,45700.0
2008-06-20 13:50:00,32.49,32.49,32.45,32.48,31400.0,20.8333,20.8333,20.8077,20.8269,31400.0
2008-06-20 13:55:00,32.47,32.54,32.47,32.49,60300.0,20.8205,20.8654,20.8205,20.8333,60300.0
2008-06-20 14:00:00,32.48,32.5,32.46,32.47,51200.0,20.8269,20.8397,20.8141,20.8205,51200.0
2008-06-20 14:05:00,32.47,32.48,32.42,32.42,99700.0,20.8205,20.8269,20.7884,20.7884,99700.0
2008-06-20 14:10:00,32.42,32.44,32.36,32.4,170500.0,20.7884,20.8012,20.7499,20.7756,170500.0
2008-06-20 14:15:00,32.4,32.4,32.31,32.31,58700.0,20.7756,20.7756,20.7179,20.7179,58700.0
2008-06-20 14:20:00,32.32,32.42,32.32,32.41,91300.0,20.7243,20.7884,20.7243,20.782,91300.0
2008-06-20 14:25:00,32.4,32.44,32.38,32.43,47700.0,20.7756,20.8012,20.7628,20.7948,47700.0
2008-06-20 14:30:00,32.43,32.44,32.43,32.43,18400.0,20.7948,20.8012,20.7948,20.7948,18400.0
2008-06-20 14:35:00,32.43,32.44,32.38,32.39,20000.0,20.7948,20.8012,20.7628,20.7692,20000.0
2008-06-20 14:40:00,32.4,32.44,32.37,32.42,53200.0,20.7756,20.8012,20.7564,20.7884,53200.0
2008-06-20 14:45:00,32.42,32.44,32.39,32.43,44600.0,20.7884,20.8012,20.7692,20.7948,44600.0
2008-06-20 14:50:00,32.42,32.48,32.39,32.45,71700.0,20.7884,20.8269,20.7692,20.8077,71700.0
2008-06-20 14:55:00,32.44,32.48,32.41,32.42,53800.0,20.8012,20.8269,20.782,20.7884,53800.0
2008-06-20 15:00:00,32.42,32.42,32.35,32.4,65600.0,20.7884,20.7884,20.7435,20.7756,65600.0
2008-06-20 15:05:00,32.4,32.46,32.4,32.44,74400.0,20.7756,20.8141,20.7756,20.8012,74400.0
2008-06-20 15:10:00,32.44,32.62,32.41,32.41,111300.0,20.8012,20.9167,20.782,20.782,111300.0
2008-06-20 15:15:00,32.41,32.41,32.35,32.36,24600.0,20.782,20.782,20.7435,20.7499,24600.0
2008-06-20 15:20:00,32.36,32.45,32.35,32.45,51000.0,20.7499,20.8077,20.7435,20.8077,51000.0
2008-06-20 15:25:00,32.46,32.51,32.38,32.45,80800.0,20.8141,20.8461,20.7628,20.8077,80800.0
2008-06-20 15:30:00,32.45,32.47,32.4,32.45,71100.0,20.8077,20.8205,20.7756,20.8077,71100.0
2008-06-20 15:35:00,32.45,32.46,32.4,32.42,66100.0,20.8077,20.8141,20.7756,20.7884,66100.0
2008-06-20 15:40:00,32.42,32.54,32.42,32.49,236900.0,20.7884,20.8654,20.7884,20.8333,236900.0
2008-06-20 15:45:00,32.48,32.64,32.48,32.63,211200.0,20.8269,20.9295,20.8269,20.9231,211200.0
2008-06-20 15:50:00,32.64,32.72,32.63,32.71,388100.0,20.9295,20.9808,20.9231,20.9744,388100.0
2008-06-20 15:55:00,32.71,32.78,32.7,32.71,472900.0,20.9744,21.0193,20.968,20.9744,472900.0
2008-06-23 09:30:00,33.4,33.75,33.34,33.42,280600.0,21.4168,21.6412,21.3783,21.4296,280600.0
2008-06-23 09:35:00,33.42,33.6,33.3,33.4,138200.0,21.4296,21.5451,21.3527,21.4168,138200.0
2008-06-23 09:40:00,33.4,33.45,33.14,33.15,139200.0,21.4168,21.4489,21.2501,21.2565,139200.0
2008-06-23 09:45:00,33.16,33.37,33.11,33.35,129600.0,21.2629,21.3976,21.2309,21.3848,129600.0
2008-06-23 09:50:00,33.36,33.54,33.34,33.54,145500.0,21.3912,21.5066,21.3783,21.5066,145500.0
2008-06-23 09:55:00,33.53,33.64,33.48,33.51,174400.0,21.5002,21.5707,21.4681,21.4873,174400.0
2008-06-23 10:00:00,33.52,33.7,33.51,33.7,160600.0,21.4938,21.6092,21.4873,21.6092,160600.0
2008-06-23 10:05:00,33.69,33.85,33.69,33.81,218800.0,21.6028,21.7054,21.6028,21.6797,218800.0
2008-06-23 10:10:00,33.81,34.0,33.81,33.97,284200.0,21.6797,21.8015,21.6797,21.7823,284200.0
2008-06-23 10:15:00,33.96,34.0,33.84,33.89,189800.0,21.7759,21.8015,21.699,21.731,189800.0
2008-06-23 10:20:00,33.89,33.98,33.86,33.96,87400.0,21.731,21.7887,21.7118,21.7759,87400.0
2008-06-23 10:25:00,33.97,34.1,33.93,33.95,204700.0,21.7823,21.8657,21.7567,21.7695,204700.0
2008-06-23 10:30:00,33.95,33.99,33.91,33.97,153000.0,21.7695,21.7951,21.7438,21.7823,153000.0
2008-06-23 10:35:00,33.97,34.0,33.95,33.96,135900.0,21.7823,21.8015,21.7695,21.7759,135900.0
2008-06-23 10:40:00,33.97,33.97,33.78,33.78,123200.0,21.7823,21.7823,21.6605,21.6605,123200.0
2008-06-23 10:45:00,33.78,33.8,33.71,33.72,132200.0,21.6605,21.6733,21.6156,21.622,132200.0
2008-06-23 10:50:00,33.71,33.75,33.61,33.65,170600.0,21.6156,21.6412,21.5515,21.5771,170600.0
2008-06-23 10:55:00,33.65,33.76,33.65,33.71,93400.0,21.5771,21.6477,21.5771,21.6156,93400.0
2008-06-23 11:00:00,33.71,33.76,33.63,33.63,71300.0,21.6156,21.6477,21.5643,21.5643,71300.0
2008-06-23 11:05:00,33.63,33.76,33.57,33.73,116300.0,21.5643,21.6477,21.5258,21.6284,116300.0
2008-06-23 11:10:00,33.73,33.75,33.67,33.7,95300.0,21.6284,21.6412,21.5899,21.6092,95300.0
2008-06-23 11:15:00,33.7,33.74,33.6,33.66,82000.0,21.6092,21.6348,21.5451,21.5835,82000.0
2008-06-23 11:20:00,33.65,33.77,33.65,33.71,69000.0,21.5771,21.6541,21.5771,21.6156,69000.0
2008-06-23 11:25:00,33.71,33.86,33.71,33.82,136700.0,21.6156,21.7118,21.6156,21.6861,136700.0
2008-06-23 11:30:00,33.83,33.95,33.78,33.78,110500.0,21.6925,21.7695,21.6605,21.6605,110500.0
2008-06-23 11:35:00,33.78,33.87,33.75,33.81,53800.0,21.6605,21.7182,21.6412,21.6797,53800.0
2008-06-23 11:40:00,33.8,33.81,33.74,33.8,66800.0,21.6733,21.6797,21.6348,21.6733,66800.0
2008-06-23 11:45:00,33.8,33.8,33.69,33.69,64800.0,21.6733,21.6733,21.6028,21.6028,64800.0
2008-06-23 11:50:00,33.69,33.77,33.66,33.72,120400.0,21.6028,21.6541,21.5835,21.622,120400.0
2008-06-23 11:55:00,33.72,33.76,33.68,33.74,66600.0,21.622,21.6477,21.5964,21.6348,66600.0
2008-06-23 12:00:00,33.73,33.75,33.59,33.62,107500.0,21.6284,21.6412,21.5386,21.5579,107500.0
2008-06-23 12:05:00,33.62,33.67,33.6,33.63,62700.0,21.5579,21.5899,21.5451,21.5643,62700.0
2008-06-23 12:10:00,33.63,33.63,33.49,33.51,105800.0,21.5643,21.5643,21.4745,21.4873,105800.0
2008-06-23 12:15:00,33.5,33.55,33.44,33.49,100500.0,21.4809,21.513,21.4425,21.4745,100500.0
2008-06-23 12:20:00,33.5,33.53,33.46,33.53,56700.0,21.4809,21.5002,21.4553,21.5002,56700.0
2008-06-23 12:25:00,33.53,33.61,33.49,33.55,81000.0,21.5002,21.5515,21.4745,21.513,81000.0
2008-06-23 12:30:00,33.55,33.64,33.52,33.61,70200.0,21.513,21.5707,21.4938,21.5515,70200.0
2008-06-23 12:35:00,33.61,33.66,33.61,33.64,53300.0,21.5515,21.5835,21.5515,21.5707,53300.0
2008-06-23 12:40:00,33.64,33.64,33.58,33.63,46700.0,21.5707,21.5707,21.5322,21.5643,46700.0
2008-06-23 12:45:00,33.62,33.67,33.58,33.66,33700.0,21.5579,21.5899,21.5322,21.5835,33700.0
2008-06-23 12:50:00,33.66,33.67,33.59,33.61,32100.0,21.5835,21.5899,21.5386,21.5515,32100.0
2008-06-23 12:55:00,33.6,33.65,33.59,33.64,46100.0,21.5451,21.5771,21.5386,21.5707,46100.0
2008-06-23 13:00:00,33.63,33.66,33.58,33.6,84400.0,21.5643,21.5835,21.5322,21.5451,84400.0
2008-06-23 13:05:00,33.61,33.61,33.52,33.55,181900.0,21.5515,21.5515,21.4938,21.513,181900.0
2008-06-23 13:10:00,33.55,33.55,33.45,33.49,108200.0,21.513,21.513,21.4489,21.4745,108200.0
2008-06-23 13:15:00,33.5,33.54,33.48,33.48,29100.0,21.4809,21.5066,21.4681,21.4681,29100.0
2008-06-23 13:20:00,33.49,33.59,33.48,33.56,43300.0,21.4745,21.5386,21.4681,21.5194,43300.0
2008-06-23 13:25:00,33.56,33.59,33.53,33.53,39300.0,21.5194,21.5386,21.5002,21.5002,39300.0
2008-06-23 13:30:00,33.54,33.57,33.51,33.55,33200.0,21.5066,21.5258,21.4873,21.513,33200.0
2008-06-23 13:35:00,33.55,33.56,33.5,33.54,26600.0,21.513,21.5194,21.4809,21.5066,26600.0
2008-06-23 13:40:00,33.53,33.57,33.53,33.54,27200.0,21.5002,21.5258,21.5002,21.5066,27200.0
2008-06-23 13:45:00,33.55,33.61,33.51,33.58,45000.0,21.513,21.5515,21.4873,21.5322,45000.0
2008-06-23 13:50:00,33.58,33.59,33.55,33.58,35100.0,21.5322,21.5386,21.513,21.5322,35100.0
2008-06-23 13:55:00,33.58,33.6,33.54,33.54,37900.0,21.5322,21.5451,21.5066,21.5066,37900.0
2008-06-23 14:00:00,33.54,33.58,33.53,33.56,39300.0,21.5066,21.5322,21.5002,21.5194,39300.0
2008-06-23 14:05:00,33.57,33.61,33.55,33.55,43900.0,21.5258,21.5515,21.513,21.513,43900.0
2008-06-23 14:10:00,33.55,33.59,33.55,33.56,42500.0,21.513,21.5386,21.513,21.5194,42500.0
2008-06-23 14:15:00,33.56,33.6,33.54,33.58,56700.0,21.5194,21.5451,21.5066,21.5322,56700.0
2008-06-23 14:20:00,33.58,33.59,33.54,33.56,49000.0,21.5322,21.5386,21.5066,21.5194,49000.0
2008-06-23 14:25:00,33.55,33.57,33.48,33.52,71600.0,21.513,21.5258,21.4681,21.4938,71600.0
2008-06-23 14:30:00,33.51,33.57,33.5,33.57,64300.0,21.4873,21.5258,21.4809,21.5258,64300.0
2008-06-23 14:35:00,33.57,33.58,33.51,33.55,75100.0,21.5258,21.5322,21.4873,21.513,75100.0
2008-06-23 14:40:00,33.54,33.56,33.51,33.53,52500.0,21.5066,21.5194,21.4873,21.5002,52500.0
2008-06-23 14:45:00,33.54,33.56,33.46,33.47,68000.0,21.5066,21.5194,21.4553,21.4617,68000.0
2008-06-23 14:50:00,33.47,33.49,33.45,33.46,95200.0,21.4617,21.4745,21.4489,21.4553,95200.0
2008-06-23 14:55:00,33.45,33.47,33.44,33.45,65000.0,21.4489,21.4617,21.4425,21.4489,65000.0
2008-06-23 15:00:00,33.45,33.46,33.38,33.4,90600.0,21.4489,21.4553,21.404,21.4168,90600.0
2008-06-23 15:05:00,33.4,33.43,33.38,33.43,85300.0,21.4168,21.4361,21.404,21.4361,85300.0
2008-06-23 15:10:00,33.42,33.44,33.37,33.41,77000.0,21.4296,21.4425,21.3976,21.4232,77000.0
2008-06-23 15:15:00,33.42,33.43,33.39,33.41,70600.0,21.4296,21.4361,21.4104,21.4232,70600.0
2008-06-23 15:20:00,33.42,33.43,33.39,33.42,64400.0,21.4296,21.4361,21.4104,21.4296,64400.0
2008-06-23 15:25:00,33.42,33.48,33.41,33.47,83900.0,21.4296,21.4681,21.4232,21.4617,83900.0
2008-06-23 15:30:00,33.47,33.51,33.45,33.45,113700.0,21.4617,21.4873,21.4489,21.4489,113700.0
2008-06-23 15:35:00,33.45,33.48,33.44,33.47,85900.0,21.4489,21.4681,21.4425,21.4617,85900.0
2008-06-23 15:40:00,33.48,33.5,33.45,33.46,159900.0,21.4681,21.4809,21.4489,21.4553,159900.0
2008-06-23 15:45:00,33.45,33.52,33.45,33.51,180800.0,21.4489,21.4938,21.4489,21.4873,180800.0
2008-06-23 15:50:00,33.51,33.53,33.47,33.52,198200.0,21.4873,21.5002,21.4617,21.4938,198200.0
2008-06-23 15:55:00,33.52,33.54,33.49,33.5,223000.0,21.4938,21.5066,21.4745,21.4809,223000.0
2008-06-24 09:30:00,33.78,33.78,33.5,33.52,208300.0,21.6605,21.6605,21.4809,21.4938,208300.0
2008-06-24 09:35:00,33.52,33.55,33.38,33.42,224300.0,21.4938,21.513,21.404,21.4296,224300.0
2008-06-24 09:40:00,33.43,33.44,33.19,33.21,180400.0,21.4361,21.4425,21.2822,21.295,180400.0
2008-06-24 09:45:00,33.22,33.31,33.05,33.15,154200.0,21.3014,21.3591,21.1924,21.2565,154200.0
2008-06-24 09:50:00,33.14,33.24,33.1,33.18,103700.0,21.2501,21.3142,21.2244,21.2757,103700.0
2008-06-24 09:55:00,33.17,33.27,33.17,33.24,103900.0,21.2693,21.3335,21.2693,21.3142,103900.0
2008-06-24 10:00:00,33.24,33.26,33.12,33.2,143200.0,21.3142,21.327,21.2373,21.2886,143200.0
2008-06-24 10:05:00,33.2,33.32,33.15,33.25,139500.0,21.2886,21.3655,21.2565,21.3206,139500.0
2008-06-24 10:10:00,33.25,33.33,33.24,33.31,111900.0,21.3206,21.3719,21.3142,21.3591,111900.0
2008-06-24 10:15:00,33.31,33.46,33.29,33.37,138400.0,21.3591,21.4553,21.3463,21.3976,138400.0
2008-06-24 10:20:00,33.37,33.47,33.37,33.47,84500.0,21.3976,21.4617,21.3976,21.4617,84500.0
2008-06-24 10:25:00,33.45,33.48,33.4,33.4,170800.0,21.4489,21.4681,21.4168,21.4168,170800.0
2008-06-24 10:30:00,33.4,33.46,33.36,33.4,61400.0,21.4168,21.4553,21.3912,21.4168,61400.0
2008-06-24 10:35:00,33.4,33.4,33.33,33.38,169700.0,21.4168,21.4168,21.3719,21.404,169700.0
2008-06-24 10:40:00,33.38,33.39,33.3,33.37,75100.0,21.404,21.4104,21.3527,21.3976,75100.0
2008-06-24 10:45:00,33.37,33.5,33.37,33.45,60600.0,21.3976,21.4809,21.3976,21.4489,60600.0
2008-06-24 10:50:00,33.45,33.5,33.4,33.45,193500.0,21.4489,21.4809,21.4168,21.4489,193500.0
2008-06-24 10:55:00,33.44,33.47,33.41,33.46,46600.0,21.4425,21.4617,21.4232,21.4553,46600.0
2008-06-24 11:00:00,33.46,33.5,33.43,33.5,56600.0,21.4553,21.4809,21.4361,21.4809,56600.0
2008-06-24 11:05:00,33.49,33.56,33.45,33.55,104300.0,21.4745,21.5194,21.4489,21.513,104300.0
2008-06-24 11:10:00,33.54,33.58,33.51,33.54,67200.0,21.5066,21.5322,21.4873,21.5066,67200.0
2008-06-24 11:15:00,33.54,33.6,33.54,33.58,62300.0,21.5066,21.5451,21.5066,21.5322,62300.0
2008-06-24 11:20:00,33.56,33.6,33.51,33.54,64900.0,21.5194,21.5451,21.4873,21.5066,64900.0
2008-06-24 11:25:00,33.54,33.58,33.5,33.55,70500.0,21.5066,21.5322,21.4809,21.513,70500.0
2008-06-24 11:30:00,33.56,33.57,33.48,33.53,49700.0,21.5194,21.5258,21.4681,21.5002,49700.0
2008-06-24 11:35:00,33.53,33.55,33.48,33.5,59400.0,21.5002,21.513,21.4681,21.4809,59400.0
2008-06-24 11:40:00,33.5,33.54,33.47,33.49,50300.0,21.4809,21.5066,21.4617,21.4745,50300.0
2008-06-24 11:45:00,33.48,33.59,33.47,33.57,90200.0,21.4681,21.5386,21.4617,21.5258,90200.0
2008-06-24 11:50:00,33.57,33.62,33.54,33.62,119600.0,21.5258,21.5579,21.5066,21.5579,119600.0
2008-06-24 11:55:00,33.61,33.71,33.61,33.66,99400.0,21.5515,21.6156,21.5515,21.5835,99400.0
2008-06-24 12:00:00,33.65,33.69,33.6,33.65,98700.0,21.5771,21.6028,21.5451,21.5771,98700.0
2008-06-24 12:05:00,33.65,33.72,33.59,33.65,93600.0,21.5771,21.622,21.5386,21.5771,93600.0
2008-06-24 12:10:00,33.65,33.7,33.59,33.63,100900.0,21.5771,21.6092,21.5386,21.5643,100900.0
2008-06-24 12:15:00,33.63,33.63,33.55,33.59,31100.0,21.5643,21.5643,21.513,21.5386,31100.0
2008-06-24 12:20:00,33.59,33.6,33.51,33.56,43100.0,21.5386,21.5451,21.4873,21.5194,43100.0
2008-06-24 12:25:00,33.57,33.67,33.56,33.65,58000.0,21.5258,21.5899,21.5194,21.5771,58000.0
2008-06-24 12:30:00,33.64,33.75,33.64,33.68,93400.0,21.5707,21.6412,21.5707,21.5964,93400.0
2008-06-24 12:35:00,33.68,33.68,33.66,33.68,31700.0,21.5964,21.5964,21.5835,21.5964,31700.0
2008-06-24 12:40:00,33.68,33.68,33.58,33.6,56600.0,21.5964,21.5964,21.5322,21.5451,56600.0
2008-06-24 12:45:00,33.6,33.63,33.52,33.58,83900.0,21.5451,21.5643,21.4938,21.5322,83900.0
2008-06-24 12:50:00,33.58,33.58,33.45,33.48,65200.0,21.5322,21.5322,21.4489,21.4681,65200.0
2008-06-24 12:55:00,33.48,33.49,33.38,33.39,66000.0,21.4681,21.4745,21.404,21.4104,66000.0
2008-06-24 13:00:00,33.4,33.49,33.39,33.46,53700.0,21.4168,21.4745,21.4104,21.4553,53700.0
2008-06-24 13:05:00,33.46,33.51,33.44,33.48,59800.0,21.4553,21.4873,21.4425,21.4681,59800.0
2008-06-24 13:10:00,33.47,33.52,33.46,33.48,29900.0,21.4617,21.4938,21.4553,21.4681,29900.0
2008-06-24 13:15:00,33.48,33.48,33.39,33.45,22400.0,21.4681,21.4681,21.4104,21.4489,22400.0
2008-06-24 13:20:00,33.45,33.46,33.39,33.42,32400.0,21.4489,21.4553,21.4104,21.4296,32400.0
2008-06-24 13:25:00,33.42,33.42,33.37,33.37,39400.0,21.4296,21.4296,21.3976,21.3976,39400.0
2008-06-24 13:30:00,33.37,33.4,33.33,33.36,46400.0,21.3976,21.4168,21.3719,21.3912,46400.0
2008-06-24 13:35:00,33.35,33.4,33.33,33.39,29900.0,21.3848,21.4168,21.3719,21.4104,29900.0
2008-06-24 13:40:00,33.39,33.43,33.3,33.32,41500.0,21.4104,21.4361,21.3527,21.3655,41500.0
2008-06-24 13:45:00,33.32,33.41,33.32,33.4,24600.0,21.3655,21.4232,21.3655,21.4168,24600.0
2008-06-24 13:50:00,33.38,33.44,33.36,33.41,30600.0,21.404,21.4425,21.3912,21.4232,30600.0
2008-06-24 13:55:00,33.41,33.43,33.36,33.4,29000.0,21.4232,21.4361,21.3912,21.4168,29000.0
2008-06-24 14:00:00,33.4,33.52,33.39,33.52,38100.0,21.4168,21.4938,21.4104,21.4938,38100.0
2008-06-24 14:05:00,33.51,33.52,33.39,33.41,81000.0,21.4873,21.4938,21.4104,21.4232,81000.0
2008-06-24 14:10:00,33.4,33.4,33.32,33.35,58900.0,21.4168,21.4168,21.3655,21.3848,58900.0
2008-06-24 14:15:00,33.35,33.37,33.33,33.36,37500.0,21.3848,21.3976,21.3719,21.3912,37500.0
2008-06-24 14:20:00,33.36,33.36,33.34,33.35,37900.0,21.3912,21.3912,21.3783,21.3848,37900.0
2008-06-24 14:25:00,33.35,33.36,33.31,33.32,34200.0,21.3848,21.3912,21.3591,21.3655,34200.0
2008-06-24 14:30:00,33.33,33.36,33.32,33.33,28000.0,21.3719,21.3912,21.3655,21.3719,28000.0
2008-06-24 14:35:00,33.33,33.35,33.25,33.26,46200.0,21.3719,21.3848,21.3206,21.327,46200.0
2008-06-24 14:40:00,33.25,33.28,33.23,33.24,42600.0,21.3206,21.3399,21.3078,21.3142,42600.0
2008-06-24 14:45:00,33.24,33.26,33.16,33.21,97200.0,21.3142,21.327,21.2629,21.295,97200.0
2008-06-24 14:50:00,33.21,33.27,33.2,33.27,58400.0,21.295,21.3335,21.2886,21.3335,58400.0
2008-06-24 14:55:00,33.27,33.28,33.2,33.23,39400.0,21.3335,21.3399,21.2886,21.3078,39400.0
2008-06-24 15:00:00,33.23,33.27,33.22,33.24,51400.0,21.3078,21.3335,21.3014,21.3142,51400.0
2008-06-24 15:05:00,33.25,33.25,33.16,33.19,51900.0,21.3206,21.3206,21.2629,21.2822,51900.0
2008-06-24 15:10:00,33.18,33.18,33.15,33.15,39800.0,21.2757,21.2757,21.2565,21.2565,39800.0
2008-06-24 15:15:00,33.15,33.18,33.15,33.16,58300.0,21.2565,21.2757,21.2565,21.2629,58300.0
2008-06-24 15:20:00,33.15,33.19,33.15,33.16,43200.0,21.2565,21.2822,21.2565,21.2629,43200.0
2008-06-24 15:25:00,33.16,33.17,33.09,33.16,80300.0,21.2629,21.2693,21.218,21.2629,80300.0
2008-06-24 15:30:00,33.16,33.17,33.13,33.17,55800.0,21.2629,21.2693,21.2437,21.2693,55800.0
2008-06-24 15:35:00,33.18,33.19,33.09,33.12,107100.0,21.2757,21.2822,21.218,21.2373,107100.0
2008-06-24 15:40:00,33.11,33.21,33.08,33.19,121800.0,21.2309,21.295,21.2116,21.2822,121800.0
2008-06-24 15:45:00,33.19,33.21,33.15,33.16,73000.0,21.2822,21.295,21.2565,21.2629,73000.0
2008-06-24 15:50:00,33.15,33.18,33.1,33.18,587600.0,21.2565,21.2757,21.2244,21.2757,587600.0
2008-06-24 15:55:00,33.18,33.22,33.15,33.17,132300.0,21.2757,21.3014,21.2565,21.2693,132300.0
2008-06-25 09:30:00,33.1,33.1,32.71,32.73,168500.0,21.2244,21.2244,20.9744,20.9872,168500.0
2008-06-25 09:35:00,32.75,32.84,32.74,32.79,64500.0,21.0,21.0577,20.9936,21.0257,64500.0
2008-06-25 09:40:00,32.81,33.17,32.78,33.05,121300.0,21.0385,21.2693,21.0193,21.1924,121300.0
2008-06-25 09:45:00,33.06,33.16,32.93,33.11,86100.0,21.1988,21.2629,21.1154,21.2309,86100.0
2008-06-25 09:50:00,33.12,33.17,33.02,33.03,78800.0,21.2373,21.2693,21.1732,21.1796,78800.0
2008-06-25 09:55:00,33.03,33.06,32.91,33.06,83500.0,21.1796,21.1988,21.1026,21.1988,83500.0
2008-06-25 10:00:00,33.05,33.06,33.01,33.05,60700.0,21.1924,21.1988,21.1667,21.1924,60700.0
2008-06-25 10:05:00,33.05,33.14,33.04,33.11,64700.0,21.1924,21.2501,21.186,21.2309,64700.0
2008-06-25 10:10:00,33.12,33.3,33.11,33.28,181800.0,21.2373,21.3527,21.2309,21.3399,181800.0
2008-06-25 10:15:00,33.28,33.29,33.17,33.17,65400.0,21.3399,21.3463,21.2693,21.2693,65400.0
2008-06-25 10:20:00,33.17,33.18,33.09,33.1,47300.0,21.2693,21.2757,21.218,21.2244,47300.0
2008-06-25 10:25:00,33.11,33.17,33.11,33.14,78400.0,21.2309,21.2693,21.2309,21.2501,78400.0
2008-06-25 10:30:00,33.14,33.3,33.13,33.3,45200.0,21.2501,21.3527,21.2437,21.3527,45200.0
2008-06-25 10:35:00,33.3,33.36,33.29,33.34,80900.0,21.3527,21.3912,21.3463,21.3783,80900.0
2008-06-25 10:40:00,33.35,33.39,33.31,33.38,66000.0,21.3848,21.4104,21.3591,21.404,66000.0
2008-06-25 10:45:00,33.38,33.43,33.32,33.37,73100.0,21.404,21.4361,21.3655,21.3976,73100.0
2008-06-25 10:50:00,33.38,33.39,33.32,33.33,59500.0,21.404,21.4104,21.3655,21.3719,59500.0
2008-06-25 10:55:00,33.33,33.35,33.31,33.33,48500.0,21.3719,21.3848,21.3591,21.3719,48500.0
2008-06-25 11:00:00,33.33,33.38,33.28,33.38,74200.0,21.3719,21.404,21.3399,21.404,74200.0
2008-06-25 11:05:00,33.38,33.39,33.34,33.34,43300.0,21.404,21.4104,21.3783,21.3783,43300.0
2008-06-25 11:10:00,33.34,33.43,33.34,33.39,82000.0,21.3783,21.4361,21.3783,21.4104,82000.0
2008-06-25 11:15:00,33.4,33.45,33.37,33.42,127200.0,21.4168,21.4489,21.3976,21.4296,127200.0
2008-06-25 11:20:00,33.42,33.52,33.42,33.51,74400.0,21.4296,21.4938,21.4296,21.4873,74400.0
2008-06-25 11:25:00,33.52,33.52,33.47,33.47,98400.0,21.4938,21.4938,21.4617,21.4617,98400.0
2008-06-25 11:30:00,33.47,33.6,33.47,33.59,122900.0,21.4617,21.5451,21.4617,21.5386,122900.0
2008-06-25 11:35:00,33.58,33.61,33.52,33.58,106300.0,21.5322,21.5515,21.4938,21.5322,106300.0
2008-06-25 11:40:00,33.57,33.58,33.48,33.49,131800.0,21.5258,21.5322,21.4681,21.4745,131800.0
2008-06-25 11:45:00,33.49,33.52,33.49,33.52,63100.0,21.4745,21.4938,21.4745,21.4938,63100.0
2008-06-25 11:50:00,33.53,33.62,33.52,33.55,274700.0,21.5002,21.5579,21.4938,21.513,274700.0
2008-06-25 11:55:00,33.54,33.57,33.5,33.52,85700.0,21.5066,21.5258,21.4809,21.4938,85700.0
2008-06-25 12:00:00,33.52,33.62,33.51,33.62,135600.0,21.4938,21.5579,21.4873,21.5579,135600.0
2008-06-25 12:05:00,33.62,33.64,33.6,33.61,123300.0,21.5579,21.5707,21.5451,21.5515,123300.0
2008-06-25 12:10:00,33.62,33.71,33.61,33.63,128600.0,21.5579,21.6156,21.5515,21.5643,128600.0
2008-06-25 12:15:00,33.63,33.67,33.62,33.65,74100.0,21.5643,21.5899,21.5579,21.5771,74100.0
2008-06-25 12:20:00,33.65,33.67,33.63,33.63,94300.0,21.5771,21.5899,21.5643,21.5643,94300.0
2008-06-25 12:25:00,33.63,33.64,33.61,33.63,69100.0,21.5643,21.5707,21.5515,21.5643,69100.0
2008-06-25 12:30:00,33.63,33.63,33.6,33.6,85300.0,21.5643,21.5643,21.5451,21.5451,85300.0
2008-06-25 12:35:00,33.6,33.69,33.6,33.68,250400.0,21.5451,21.6028,21.5451,21.5964,250400.0
2008-06-25 12:40:00,33.68,33.71,33.67,33.68,79100.0,21.5964,21.6156,21.5899,21.5964,79100.0
2008-06-25 12:45:00,33.69,33.84,33.68,33.81,285600.0,21.6028,21.699,21.5964,21.6797,285600.0
2008-06-25 12:50:00,33.81,33.87,33.8,33.81,160600.0,21.6797,21.7182,21.6733,21.6797,160600.0
2008-06-25 12:55:00,33.82,33.82,33.75,33.75,47900.0,21.6861,21.6861,21.6412,21.6412,47900.0
2008-06-25 13:00:00,33.75,33.76,33.72,33.75,64000.0,21.6412,21.6477,21.622,21.6412,64000.0
2008-06-25 13:05:00,33.75,33.77,33.74,33.76,44900.0,21.6412,21.6541,21.6348,21.6477,44900.0
2008-06-25 13:10:00,33.76,33.82,33.75,33.79,77400.0,21.6477,21.6861,21.6412,21.6669,77400.0
2008-06-25 13:15:00,33.79,33.84,33.76,33.84,80100.0,21.6669,21.699,21.6477,21.699,80100.0
2008-06-25 13:20:00,33.84,33.84,33.73,33.73,64300.0,21.699,21.699,21.6284,21.6284,64300.0
2008-06-25 13:25:00,33.73,33.77,33.7,33.74,145000.0,21.6284,21.6541,21.6092,21.6348,145000.0
2008-06-25 13:30:00,33.74,33.75,33.71,33.73,77100.0,21.6348,21.6412,21.6156,21.6284,77100.0
2008-06-25 13:35:00,33.72,33.76,33.61,33.63,501200.0,21.622,21.6477,21.5515,21.5643,501200.0
2008-06-25 13:40:00,33.63,33.66,33.58,33.6,83500.0,21.5643,21.5835,21.5322,21.5451,83500.0
2008-06-25 13:45:00,33.6,33.62,33.59,33.6,49000.0,21.5451,21.5579,21.5386,21.5451,49000.0
2008-06-25 13:50:00,33.6,33.62,33.56,33.58,80900.0,21.5451,21.5579,21.5194,21.5322,80900.0
2008-06-25 13:55:00,33.58,33.64,33.56,33.57,121700.0,21.5322,21.5707,21.5194,21.5258,121700.0
2008-06-25 14:00:00,33.57,33.63,33.56,33.61,108600.0,21.5258,21.5643,21.5194,21.5515,108600.0
2008-06-25 14:05:00,33.6,33.63,33.54,33.54,110700.0,21.5451,21.5643,21.5066,21.5066,110700.0
2008-06-25 14:10:00,33.54,33.6,33.47,33.56,212600.0,21.5066,21.5451,21.4617,21.5194,212600.0
2008-06-25 14:15:00,33.57,33.66,33.54,33.66,153200.0,21.5258,21.5835,21.5066,21.5835,153200.0
2008-06-25 14:20:00,33.67,33.67,33.56,33.59,153700.0,21.5899,21.5899,21.5194,21.5386,153700.0
2008-06-25 14:25:00,33.6,33.65,33.55,33.57,92600.0,21.5451,21.5771,21.513,21.5258,92600.0
2008-06-25 14:30:00,33.57,33.57,33.47,33.48,164600.0,21.5258,21.5258,21.4617,21.4681,164600.0
2008-06-25 14:35:00,33.49,33.61,33.48,33.51,209100.0,21.4745,21.5515,21.4681,21.4873,209100.0
2008-06-25 14:40:00,33.52,33.59,33.46,33.54,126900.0,21.4938,21.5386,21.4553,21.5066,126900.0
2008-06-25 14:45:00,33.54,33.54,33.46,33.52,89600.0,21.5066,21.5066,21.4553,21.4938,89600.0
2008-06-25 14:50:00,33.52,33.6,33.51,33.54,75500.0,21.4938,21.5451,21.4873,21.5066,75500.0
2008-06-25 14:55:00,33.53,33.62,33.5,33.59,122300.0,21.5002,21.5579,21.4809,21.5386,122300.0
2008-06-25 15:00:00,33.59,33.69,33.56,33.67,84800.0,21.5386,21.6028,21.5194,21.5899,84800.0
2008-06-25 15:05:00,33.67,33.72,33.67,33.69,102000.0,21.5899,21.622,21.5899,21.6028,102000.0
2008-06-25 15:10:00,33.69,33.7,33.64,33.64,120100.0,21.6028,21.6092,21.5707,21.5707,120100.0
2008-06-25 15:15:00,33.65,33.67,33.58,33.58,110700.0,21.5771,21.5899,21.5322,21.5322,110700.0
2008-06-25 15:20:00,33.58,33.58,33.48,33.52,124200.0,21.5322,21.5322,21.4681,21.4938,124200.0
2008-06-25 15:25:00,33.52,33.57,33.44,33.5,179400.0,21.4938,21.5258,21.4425,21.4809,179400.0
2008-06-25 15:30:00,33.5,33.56,33.41,33.41,97200.0,21.4809,21.5194,21.4232,21.4232,97200.0
2008-06-25 15:35:00,33.42,33.45,33.35,33.4,111800.0,21.4296,21.4489,21.3848,21.4168,111800.0
2008-06-25 15:40:00,33.4,33.47,33.35,33.4,144300.0,21.4168,21.4617,21.3848,21.4168,144300.0
2008-06-25 15:45:00,33.41,33.43,33.26,33.26,151200.0,21.4232,21.4361,21.327,21.327,151200.0
2008-06-25 15:50:00,33.26,33.38,33.26,33.34,158600.0,21.327,21.404,21.327,21.3783,158600.0
2008-06-25 15:55:00,33.34,33.38,33.29,33.38,142500.0,21.3783,21.404,21.3463,21.404,142500.0
2008-06-26 09:30:00,33.14,33.36,32.85,33.13,254400.0,21.2501,21.3912,21.0641,21.2437,254400.0
2008-06-26 09:35:00,33.13,33.2,32.97,32.97,117100.0,21.2437,21.2886,21.1411,21.1411,117100.0
2008-06-26 09:40:00,32.99,33.21,32.94,33.18,209100.0,21.1539,21.295,21.1219,21.2757,209100.0
2008-06-26 09:45:00,33.19,33.23,33.13,33.22,91300.0,21.2822,21.3078,21.2437,21.3014,91300.0
2008-06-26 09:50:00,33.22,33.24,33.08,33.13,75600.0,21.3014,21.3142,21.2116,21.2437,75600.0
2008-06-26 09:55:00,33.14,33.19,33.1,33.11,80200.0,21.2501,21.2822,21.2244,21.2309,80200.0
2008-06-26 10:00:00,33.12,33.12,33.01,33.02,110700.0,21.2373,21.2373,21.1667,21.1732,110700.0
2008-06-26 10:05:00,33.0,33.03,32.9,32.91,137700.0,21.1603,21.1796,21.0962,21.1026,137700.0
2008-06-26 10:10:00,32.92,33.03,32.89,33.02,70400.0,21.109,21.1796,21.0898,21.1732,70400.0
2008-06-26 10:15:00,33.03,33.12,32.98,33.08,51400.0,21.1796,21.2373,21.1475,21.2116,51400.0
2008-06-26 10:20:00,33.08,33.26,33.07,33.25,88700.0,21.2116,21.327,21.2052,21.3206,88700.0
2008-06-26 10:25:00,33.25,33.37,33.25,33.26,93200.0,21.3206,21.3976,21.3206,21.327,93200.0
2008-06-26 10:30:00,33.27,33.36,33.27,33.29,76300.0,21.3335,21.3912,21.3335,21.3463,76300.0
2008-06-26 10:35:00,33.29,33.29,33.22,33.25,56800.0,21.3463,21.3463,21.3014,21.3206,56800.0
2008-06-26 10:40:00,33.25,33.25,33.14,33.18,58600.0,21.3206,21.3206,21.2501,21.2757,58600.0
2008-06-26 10:45:00,33.18,33.2,33.09,33.1,77400.0,21.2757,21.2886,21.218,21.2244,77400.0
2008-06-26 10:50:00,33.1,33.12,33.07,33.08,86800.0,21.2244,21.2373,21.2052,21.2116,86800.0
2008-06-26 10:55:00,33.08,33.09,32.97,32.99,59000.0,21.2116,21.218,21.1411,21.1539,59000.0
2008-06-26 11:00:00,32.98,33.0,32.93,33.0,56400.0,21.1475,21.1603,21.1154,21.1603,56400.0
2008-06-26 11:05:00,32.99,33.04,32.98,33.03,61300.0,21.1539,21.186,21.1475,21.1796,61300.0
2008-06-26 11:10:00,33.03,33.06,32.93,32.97,80900.0,21.1796,21.1988,21.1154,21.1411,80900.0
2008-06-26 11:15:00,32.98,33.03,32.92,32.92,161800.0,21.1475,21.1796,21.109,21.109,161800.0
2008-06-26 11:20:00,32.92,33.01,32.91,33.0,65300.0,21.109,21.1667,21.1026,21.1603,65300.0
2008-06-26 11:25:00,33.01,33.03,32.97,33.01,66800.0,21.1667,21.1796,21.1411,21.1667,66800.0
2008-06-26 11:30:00,33.01,33.08,33.0,33.02,211200.0,21.1667,21.2116,21.1603,21.1732,211200.0
2008-06-26 11:35:00,33.01,33.03,33.0,33.01,60700.0,21.1667,21.1796,21.1603,21.1667,60700.0
2008-06-26 11:40:00,33.01,33.07,33.01,33.02,87100.0,21.1667,21.2052,21.1667,21.1732,87100.0
2008-06-26 11:45:00,33.02,33.04,33.02,33.02,42200.0,21.1732,21.186,21.1732,21.1732,42200.0
2008-06-26 11:50:00,33.03,33.03,33.02,33.03,26700.0,21.1796,21.1796,21.1732,21.1796,26700.0
2008-06-26 11:55:00,33.02,33.04,33.02,33.03,58900.0,21.1732,21.186,21.1732,21.1796,58900.0
2008-06-26 12:00:00,33.02,33.03,33.02,33.02,40700.0,21.1732,21.1796,21.1732,21.1732,40700.0
2008-06-26 12:05:00,33.02,33.03,33.0,33.0,106300.0,21.1732,21.1796,21.1603,21.1603,106300.0
2008-06-26 12:10:00,33.0,33.02,32.99,33.01,81100.0,21.1603,21.1732,21.1539,21.1667,81100.0
2008-06-26 12:15:00,33.01,33.01,33.0,33.0,26400.0,21.1667,21.1667,21.1603,21.1603,26400.0
2008-06-26 12:20:00,33.0,33.01,32.97,32.99,59600.0,21.1603,21.1667,21.1411,21.1539,59600.0
2008-06-26 12:25:00,32.99,32.99,32.83,32.85,88000.0,21.1539,21.1539,21.0513,21.0641,88000.0
2008-06-26 12:30:00,32.85,32.85,32.68,32.68,94500.0,21.0641,21.0641,20.9551,20.9551,94500.0
2008-06-26 12:35:00,32.69,32.71,32.62,32.63,77300.0,20.9615,20.9744,20.9167,20.9231,77300.0
2008-06-26 12:40:00,32.63,32.65,32.56,32.57,76200.0,20.9231,20.9359,20.8782,20.8846,76200.0
2008-06-26 12:45:00,32.57,32.57,32.4,32.41,211100.0,20.8846,20.8846,20.7756,20.782,211100.0
2008-06-26 12:50:00,32.41,32.53,32.4,32.53,72900.0,20.782,20.859,20.7756,20.859,72900.0
2008-06-26 12:55:00,32.54,32.59,32.45,32.49,54200.0,20.8654,20.8974,20.8077,20.8333,54200.0
2008-06-26 13:00:00,32.5,32.71,32.5,32.69,81000.0,20.8397,20.9744,20.8397,20.9615,81000.0
2008-06-26 13:05:00,32.7,32.72,32.69,32.71,56700.0,20.968,20.9808,20.9615,20.9744,56700.0
2008-06-26 13:10:00,32.71,32.77,32.67,32.72,73200.0,20.9744,21.0128,20.9487,20.9808,73200.0
2008-06-26 13:15:00,32.72,32.72,32.7,32.71,29900.0,20.9808,20.9808,20.968,20.9744,29900.0
2008-06-26 13:20:00,32.71,32.73,32.7,32.71,29900.0,20.9744,20.9872,20.968,20.9744,29900.0
2008-06-26 13:25:00,32.71,32.72,32.62,32.65,58400.0,20.9744,20.9808,20.9167,20.9359,58400.0
2008-06-26 13:30:00,32.65,32.71,32.65,32.68,23600.0,20.9359,20.9744,20.9359,20.9551,23600.0
2008-06-26 13:35:00,32.67,32.73,32.66,32.71,22300.0,20.9487,20.9872,20.9423,20.9744,22300.0
2008-06-26 13:40:00,32.72,32.74,32.71,32.73,20000.0,20.9808,20.9936,20.9744,20.9872,20000.0
2008-06-26 13:45:00,32.74,32.78,32.73,32.76,40300.0,20.9936,21.0193,20.9872,21.0064,40300.0
2008-06-26 13:50:00,32.77,32.81,32.76,32.81,39700.0,21.0128,21.0385,21.0064,21.0385,39700.0
2008-06-26 13:55:00,32.79,32.81,32.76,32.8,129400.0,21.0257,21.0385,21.0064,21.0321,129400.0
2008-06-26 14:00:00,32.8,32.84,32.79,32.84,45400.0,21.0321,21.0577,21.0257,21.0577,45400.0
2008-06-26 14:05:00,32.83,32.85,32.82,32.84,30800.0,21.0513,21.0641,21.0449,21.0577,30800.0
2008-06-26 14:10:00,32.83,32.86,32.76,32.76,42300.0,21.0513,21.0706,21.0064,21.0064,42300.0
2008-06-26 14:15:00,32.76,32.83,32.73,32.75,38900.0,21.0064,21.0513,20.9872,21.0,38900.0
2008-06-26 14:20:00,32.75,32.77,32.7,32.75,51800.0,21.0,21.0128,20.968,21.0,51800.0
2008-06-26 14:25:00,32.76,32.8,32.7,32.7,96700.0,21.0064,21.0321,20.968,20.968,96700.0
2008-06-26 14:30:00,32.7,32.71,32.59,32.6,90900.0,20.968,20.9744,20.8974,20.9038,90900.0
2008-06-26 14:35:00,32.6,32.66,32.56,32.6,71600.0,20.9038,20.9423,20.8782,20.9038,71600.0
2008-06-26 14:40:00,32.6,32.64,32.57,32.57,102300.0,20.9038,20.9295,20.8846,20.8846,102300.0
2008-06-26 14:45:00,32.57,32.65,32.52,32.53,124700.0,20.8846,20.9359,20.8525,20.859,124700.0
2008-06-26 14:50:00,32.52,32.56,32.51,32.56,77600.0,20.8525,20.8782,20.8461,20.8782,77600.0
2008-06-26 14:55:00,32.56,32.61,32.54,32.6,32700.0,20.8782,20.9102,20.8654,20.9038,32700.0
2008-06-26 15:00:00,32.6,32.62,32.53,32.58,93600.0,20.9038,20.9167,20.859,20.891,93600.0
2008-06-26 15:05:00,32.58,32.58,32.48,32.53,137200.0,20.891,20.891,20.8269,20.859,137200.0
2008-06-26 15:10:00,32.54,32.6,32.51,32.58,93300.0,20.8654,20.9038,20.8461,20.891,93300.0
2008-06-26 15:15:00,32.58,32.68,32.58,32.64,121900.0,20.891,20.9551,20.891,20.9295,121900.0
2008-06-26 15:20:00,32.64,32.69,32.59,32.66,119600.0,20.9295,20.9615,20.8974,20.9423,119600.0
2008-06-26 15:25:00,32.66,32.78,32.66,32.72,184500.0,20.9423,21.0193,20.9423,20.9808,184500.0
2008-06-26 15:30:00,32.71,32.76,32.67,32.73,158900.0,20.9744,21.0064,20.9487,20.9872,158900.0
2008-06-26 15:35:00,32.73,32.81,32.7,32.76,145000.0,20.9872,21.0385,20.968,21.0064,145000.0
2008-06-26 15:40:00,32.76,32.77,32.66,32.7,168900.0,21.0064,21.0128,20.9423,20.968,168900.0
2008-06-26 15:45:00,32.69,32.7,32.62,32.64,104500.0,20.9615,20.968,20.9167,20.9295,104500.0
2008-06-26 15:50:00,32.64,32.64,32.5,32.55,202800.0,20.9295,20.9295,20.8397,20.8718,202800.0
2008-06-26 15:55:00,32.54,32.59,32.51,32.51,209900.0,20.8654,20.8974,20.8461,20.8461,209900.0
2008-06-27 09:30:00,32.72,32.89,32.58,32.67,183500.0,20.9808,21.0898,20.891,20.9487,183500.0
2008-06-27 09:35:00,32.67,32.67,32.35,32.35,80700.0,20.9487,20.9487,20.7435,20.7435,80700.0
2008-06-27 09:40:00,32.36,32.56,32.25,32.48,81600.0,20.7499,20.8782,20.6794,20.8269,81600.0
2008-06-27 09:45:00,32.47,32.5,32.35,32.47,114800.0,20.8205,20.8397,20.7435,20.8205,114800.0
2008-06-27 09:50:00,32.47,32.63,32.43,32.62,81500.0,20.8205,20.9231,20.7948,20.9167,81500.0
2008-06-27 09:55:00,32.61,32.73,32.55,32.65,73300.0,20.9102,20.9872,20.8718,20.9359,73300.0
2008-06-27 10:00:00,32.65,32.84,32.64,32.82,80800.0,20.9359,21.0577,20.9295,21.0449,80800.0
2008-06-27 10:05:00,32.83,32.97,32.8,32.9,91700.0,21.0513,21.1411,21.0321,21.0962,91700.0
2008-06-27 10:10:00,32.9,32.96,32.83,32.89,64800.0,21.0962,21.1347,21.0513,21.0898,64800.0
2008-06-27 10:15:00,32.89,32.92,32.88,32.9,55500.0,21.0898,21.109,21.0834,21.0962,55500.0
2008-06-27 10:20:00,32.9,33.0,32.88,32.97,77400.0,21.0962,21.1603,21.0834,21.1411,77400.0
2008-06-27 10:25:00,32.97,33.09,32.95,33.05,68700.0,21.1411,21.218,21.1283,21.1924,68700.0
2008-06-27 10:30:00,33.05,33.06,32.97,33.01,67800.0,21.1924,21.1988,21.1411,21.1667,67800.0
2008-06-27 10:35:00,33.01,33.09,32.96,33.02,90700.0,21.1667,21.218,21.1347,21.1732,90700.0
2008-06-27 10:40:00,33.01,33.08,32.98,32.99,52200.0,21.1667,21.2116,21.1475,21.1539,52200.0
2008-06-27 10:45:00,32.98,33.02,32.95,32.97,103900.0,21.1475,21.1732,21.1283,21.1411,103900.0
2008-06-27 10:50:00,32.97,33.07,32.96,32.97,94500.0,21.1411,21.2052,21.1347,21.1411,94500.0
2008-06-27 10:55:00,32.98,33.05,32.95,33.01,75200.0,21.1475,21.1924,21.1283,21.1667,75200.0
2008-06-27 11:00:00,33.01,33.02,32.87,32.92,133500.0,21.1667,21.1732,21.077,21.109,133500.0
2008-06-27 11:05:00,32.92,32.99,32.91,32.99,28800.0,21.109,21.1539,21.1026,21.1539,28800.0
2008-06-27 11:10:00,32.99,33.08,32.99,33.05,44000.0,21.1539,21.2116,21.1539,21.1924,44000.0
2008-06-27 11:15:00,33.04,33.08,33.02,33.04,33800.0,21.186,21.2116,21.1732,21.186,33800.0
2008-06-27 11:20:00,33.05,33.05,32.99,32.99,60800.0,21.1924,21.1924,21.1539,21.1539,60800.0
2008-06-27 11:25:00,33.0,33.07,32.99,33.03,57200.0,21.1603,21.2052,21.1539,21.1796,57200.0
2008-06-27 11:30:00,33.03,33.04,32.99,33.02,33600.0,21.1796,21.186,21.1539,21.1732,33600.0
2008-06-27 11:35:00,33.03,33.03,32.99,33.0,19400.0,21.1796,21.1796,21.1539,21.1603,19400.0
2008-06-27 11:40:00,32.99,33.0,32.96,32.97,32500.0,21.1539,21.1603,21.1347,21.1411,32500.0
2008-06-27 11:45:00,32.97,33.05,32.95,33.05,60400.0,21.1411,21.1924,21.1283,21.1924,60400.0
2008-06-27 11:50:00,33.05,33.13,33.04,33.12,55900.0,21.1924,21.2437,21.186,21.2373,55900.0
2008-06-27 11:55:00,33.12,33.15,33.12,33.12,28000.0,21.2373,21.2565,21.2373,21.2373,28000.0
2008-06-27 12:00:00,33.12,33.17,33.11,33.12,51500.0,21.2373,21.2693,21.2309,21.2373,51500.0
2008-06-27 12:05:00,33.12,33.2,33.11,33.16,45700.0,21.2373,21.2886,21.2309,21.2629,45700.0
2008-06-27 12:10:00,33.16,33.21,33.12,33.19,45100.0,21.2629,21.295,21.2373,21.2822,45100.0
2008-06-27 12:15:00,33.19,33.21,33.16,33.2,44800.0,21.2822,21.295,21.2629,21.2886,44800.0
2008-06-27 12:20:00,33.21,33.25,33.19,33.23,63300.0,21.295,21.3206,21.2822,21.3078,63300.0
2008-06-27 12:25:00,33.23,33.25,33.22,33.22,40800.0,21.3078,21.3206,21.3014,21.3014,40800.0
2008-06-27 12:30:00,33.22,33.24,33.17,33.21,41500.0,21.3014,21.3142,21.2693,21.295,41500.0
2008-06-27 12:35:00,33.2,33.22,33.09,33.09,72800.0,21.2886,21.3014,21.218,21.218,72800.0
2008-06-27 12:40:00,33.09,33.1,33.01,33.03,76400.0,21.218,21.2244,21.1667,21.1796,76400.0
2008-06-27 12:45:00,33.02,33.08,33.01,33.05,51700.0,21.1732,21.2116,21.1667,21.1924,51700.0
2008-06-27 12:50:00,33.05,33.15,33.04,33.11,141500.0,21.1924,21.2565,21.186,21.2309,141500.0
2008-06-27 12:55:00,33.11,33.18,33.06,33.06,171300.0,21.2309,21.2757,21.1988,21.1988,171300.0
2008-06-27 13:00:00,33.06,33.06,33.0,33.01,73800.0,21.1988,21.1988,21.1603,21.1667,73800.0
2008-06-27 13:05:00,33.01,33.14,33.01,33.11,266300.0,21.1667,21.2501,21.1667,21.2309,266300.0
2008-06-27 13:10:00,33.11,33.17,33.03,33.03,216900.0,21.2309,21.2693,21.1796,21.1796,216900.0
2008-06-27 13:15:00,33.03,33.1,32.98,33.05,210900.0,21.1796,21.2244,21.1475,21.1924,210900.0
2008-06-27 13:20:00,33.06,33.08,32.99,33.06,44100.0,21.1988,21.2116,21.1539,21.1988,44100.0
2008-06-27 13:25:00,33.06,33.16,33.04,33.11,74200.0,21.1988,21.2629,21.186,21.2309,74200.0
2008-06-27 13:30:00,33.11,33.16,33.07,33.07,22800.0,21.2309,21.2629,21.2052,21.2052,22800.0
2008-06-27 13:35:00,33.07,33.11,33.01,33.05,26800.0,21.2052,21.2309,21.1667,21.1924,26800.0
2008-06-27 13:40:00,33.06,33.07,32.92,32.92,78200.0,21.1988,21.2052,21.109,21.109,78200.0
2008-06-27 13:45:00,32.93,33.04,32.92,33.01,21400.0,21.1154,21.186,21.109,21.1667,21400.0
2008-06-27 13:50:00,33.01,33.02,32.9,32.98,30700.0,21.1667,21.1732,21.0962,21.1475,30700.0
2008-06-27 13:55:00,32.99,33.1,32.98,33.06,20100.0,21.1539,21.2244,21.1475,21.1988,20100.0
2008-06-27 14:00:00,33.04,33.05,32.97,32.98,28400.0,21.186,21.1924,21.1411,21.1475,28400.0
2008-06-27 14:05:00,32.98,33.0,32.95,32.99,27300.0,21.1475,21.1603,21.1283,21.1539,27300.0
2008-06-27 14:10:00,32.99,33.0,32.95,33.0,16400.0,21.1539,21.1603,21.1283,21.1603,16400.0
2008-06-27 14:15:00,32.99,33.04,32.97,32.98,36500.0,21.1539,21.186,21.1411,21.1475,36500.0
2008-06-27 14:20:00,32.98,33.04,32.93,33.03,31500.0,21.1475,21.186,21.1154,21.1796,31500.0
2008-06-27 14:25:00,33.01,33.12,32.96,33.08,71300.0,21.1667,21.2373,21.1347,21.2116,71300.0
2008-06-27 14:30:00,33.09,33.16,33.06,33.08,61600.0,21.218,21.2629,21.1988,21.2116,61600.0
2008-06-27 14:35:00,33.08,33.09,33.01,33.05,34400.0,21.2116,21.218,21.1667,21.1924,34400.0
2008-06-27 14:40:00,33.04,33.08,32.99,33.0,43100.0,21.186,21.2116,21.1539,21.1603,43100.0
2008-06-27 14:45:00,33.0,33.01,32.95,32.97,24500.0,21.1603,21.1667,21.1283,21.1411,24500.0
2008-06-27 14:50:00,32.97,32.98,32.93,32.96,37400.0,21.1411,21.1475,21.1154,21.1347,37400.0
2008-06-27 14:55:00,32.96,32.99,32.93,32.99,32900.0,21.1347,21.1539,21.1154,21.1539,32900.0
2008-06-27 15:00:00,32.98,33.0,32.94,32.95,50300.0,21.1475,21.1603,21.1219,21.1283,50300.0
2008-06-27 15:05:00,32.95,32.98,32.93,32.98,32500.0,21.1283,21.1475,21.1154,21.1475,32500.0
2008-06-27 15:10:00,32.98,33.0,32.96,33.0,60100.0,21.1475,21.1603,21.1347,21.1603,60100.0
2008-06-27 15:15:00,33.0,33.01,32.93,32.93,46900.0,21.1603,21.1667,21.1154,21.1154,46900.0
2008-06-27 15:20:00,32.93,32.97,32.91,32.96,49200.0,21.1154,21.1411,21.1026,21.1347,49200.0
2008-06-27 15:25:00,32.95,32.96,32.87,32.94,41000.0,21.1283,21.1347,21.077,21.1219,41000.0
2008-06-27 15:30:00,32.93,32.93,32.85,32.86,83300.0,21.1154,21.1154,21.0641,21.0706,83300.0
2008-06-27 15:35:00,32.85,32.96,32.85,32.93,50200.0,21.0641,21.1347,21.0641,21.1154,50200.0
2008-06-27 15:40:00,32.92,33.03,32.89,32.94,132600.0,21.109,21.1796,21.0898,21.1219,132600.0
2008-06-27 15:45:00,32.94,32.95,32.84,32.86,175500.0,21.1219,21.1283,21.0577,21.0706,175500.0
2008-06-27 15:50:00,32.87,32.93,32.83,32.85,206900.0,21.077,21.1154,21.0513,21.0641,206900.0
2008-06-27 15:55:00,32.85,32.91,32.85,32.9,243400.0,21.0641,21.1026,21.0641,21.0962,243400.0
2008-06-30 09:30:00,33.34,33.34,32.92,33.15,213100.0,21.3783,21.3783,21.109,21.2565,213100.0
2008-06-30 09:35:00,33.15,33.25,32.98,33.25,132500.0,21.2565,21.3206,21.1475,21.3206,132500.0
2008-06-30 09:40:00,33.25,33.43,33.21,33.42,105500.0,21.3206,21.4361,21.295,21.4296,105500.0
2008-06-30 09:45:00,33.42,33.54,33.39,33.47,129000.0,21.4296,21.5066,21.4104,21.4617,129000.0
2008-06-30 09:50:00,33.47,33.64,33.4,33.63,137700.0,21.4617,21.5707,21.4168,21.5643,137700.0
2008-06-30 09:55:00,33.61,33.63,33.46,33.6,78900.0,21.5515,21.5643,21.4553,21.5451,78900.0
2008-06-30 10:00:00,33.61,33.67,33.4,33.4,96500.0,21.5515,21.5899,21.4168,21.4168,96500.0
2008-06-30 10:05:00,33.39,33.42,33.29,33.3,43800.0,21.4104,21.4296,21.3463,21.3527,43800.0
2008-06-30 10:10:00,33.29,33.42,33.29,33.39,63500.0,21.3463,21.4296,21.3463,21.4104,63500.0
2008-06-30 10:15:00,33.38,33.48,33.38,33.48,31300.0,21.404,21.4681,21.404,21.4681,31300.0
2008-06-30 10:20:00,33.48,33.54,33.45,33.51,49300.0,21.4681,21.5066,21.4489,21.4873,49300.0
2008-06-30 10:25:00,33.51,33.66,33.5,33.63,63500.0,21.4873,21.5835,21.4809,21.5643,63500.0
2008-06-30 10:30:00,33.63,33.64,33.57,33.62,52700.0,21.5643,21.5707,21.5258,21.5579,52700.0
2008-06-30 10:35:00,33.63,33.65,33.59,33.63,48000.0,21.5643,21.5771,21.5386,21.5643,48000.0
2008-06-30 10:40:00,33.62,33.71,33.6,33.69,91800.0,21.5579,21.6156,21.5451,21.6028,91800.0
2008-06-30 10:45:00,33.71,33.74,33.68,33.71,44900.0,21.6156,21.6348,21.5964,21.6156,44900.0
2008-06-30 10:50:00,33.71,33.77,33.67,33.76,43900.0,21.6156,21.6541,21.5899,21.6477,43900.0
2008-06-30 10:55:00,33.77,33.86,33.75,33.81,49800.0,21.6541,21.7118,21.6412,21.6797,49800.0
2008-06-30 11:00:00,33.81,33.83,33.73,33.82,38800.0,21.6797,21.6925,21.6284,21.6861,38800.0
2008-06-30 11:05:00,33.82,33.85,33.74,33.85,47600.0,21.6861,21.7054,21.6348,21.7054,47600.0
2008-06-30 11:10:00,33.85,33.98,33.82,33.91,143400.0,21.7054,21.7887,21.6861,21.7438,143400.0
2008-06-30 11:15:00,33.92,33.96,33.83,33.88,96300.0,21.7502,21.7759,21.6925,21.7246,96300.0
2008-06-30 11:20:00,33.88,33.96,33.83,33.93,77600.0,21.7246,21.7759,21.6925,21.7567,77600.0
2008-06-30 11:25:00,33.94,33.94,33.87,33.92,68500.0,21.7631,21.7631,21.7182,21.7502,68500.0
2008-06-30 11:30:00,33.92,33.94,33.79,33.89,84600.0,21.7502,21.7631,21.6669,21.731,84600.0
2008-06-30 11:35:00,33.9,33.96,33.9,33.95,106100.0,21.7374,21.7759,21.7374,21.7695,106100.0
2008-06-30 11:40:00,33.95,33.99,33.92,33.94,57300.0,21.7695,21.7951,21.7502,21.7631,57300.0
2008-06-30 11:45:00,33.93,33.96,33.82,33.91,39500.0,21.7567,21.7759,21.6861,21.7438,39500.0
2008-06-30 11:50:00,33.9,33.91,33.85,33.87,30600.0,21.7374,21.7438,21.7054,21.7182,30600.0
2008-06-30 11:55:00,33.88,33.89,33.83,33.86,31900.0,21.7246,21.731,21.6925,21.7118,31900.0
2008-06-30 12:00:00,33.87,33.9,33.85,33.88,65000.0,21.7182,21.7374,21.7054,21.7246,65000.0
2008-06-30 12:05:00,33.88,33.94,33.86,33.89,57400.0,21.7246,21.7631,21.7118,21.731,57400.0
2008-06-30 12:10:00,33.9,33.92,33.85,33.85,55200.0,21.7374,21.7502,21.7054,21.7054,55200.0
2008-06-30 12:15:00,33.85,33.87,33.81,33.86,63700.0,21.7054,21.7182,21.6797,21.7118,63700.0
2008-06-30 12:20:00,33.86,33.89,33.79,33.81,72100.0,21.7118,21.731,21.6669,21.6797,72100.0
2008-06-30 12:25:00,33.82,33.9,33.79,33.85,87400.0,21.6861,21.7374,21.6669,21.7054,87400.0
2008-06-30 12:30:00,33.85,33.86,33.78,33.79,23400.0,21.7054,21.7118,21.6605,21.6669,23400.0
2008-06-30 12:35:00,33.79,33.89,33.79,33.83,105400.0,21.6669,21.731,21.6669,21.6925,105400.0
2008-06-30 12:40:00,33.83,33.88,33.82,33.87,35200.0,21.6925,21.7246,21.6861,21.7182,35200.0
2008-06-30 12:45:00,33.87,33.92,33.84,33.88,124300.0,21.7182,21.7502,21.699,21.7246,124300.0
2008-06-30 12:50:00,33.89,33.96,33.88,33.93,79900.0,21.731,21.7759,21.7246,21.7567,79900.0
2008-06-30 12:55:00,33.92,33.96,33.92,33.93,88000.0,21.7502,21.7759,21.7502,21.7567,88000.0
2008-06-30 13:00:00,33.93,33.96,33.91,33.94,85600.0,21.7567,21.7759,21.7438,21.7631,85600.0
2008-06-30 13:05:00,33.95,33.95,33.93,33.93,25100.0,21.7695,21.7695,21.7567,21.7567,25100.0
2008-06-30 13:10:00,33.93,33.95,33.92,33.94,79800.0,21.7567,21.7695,21.7502,21.7631,79800.0
2008-06-30 13:15:00,33.94,33.95,33.91,33.94,57200.0,21.7631,21.7695,21.7438,21.7631,57200.0
2008-06-30 13:20:00,33.94,33.95,33.92,33.93,46000.0,21.7631,21.7695,21.7502,21.7567,46000.0
2008-06-30 13:25:00,33.93,33.95,33.91,33.92,64000.0,21.7567,21.7695,21.7438,21.7502,64000.0
2008-06-30 13:30:00,33.92,33.96,33.87,33.93,164700.0,21.7502,21.7759,21.7182,21.7567,164700.0
2008-06-30 13:35:00,33.93,33.95,33.91,33.92,65500.0,21.7567,21.7695,21.7438,21.7502,65500.0
2008-06-30 13:40:00,33.93,33.95,33.88,33.95,56300.0,21.7567,21.7695,21.7246,21.7695,56300.0
2008-06-30 13:45:00,33.95,33.95,33.92,33.94,47800.0,21.7695,21.7695,21.7502,21.7631,47800.0
2008-06-30 13:50:00,33.94,33.95,33.9,33.91,62100.0,21.7631,21.7695,21.7374,21.7438,62100.0
2008-06-30 13:55:00,33.92,33.96,33.91,33.95,117200.0,21.7502,21.7759,21.7438,21.7695,117200.0
2008-06-30 14:00:00,33.95,33.95,33.9,33.92,90100.0,21.7695,21.7695,21.7374,21.7502,90100.0
2008-06-30 14:05:00,33.92,33.96,33.89,33.94,92200.0,21.7502,21.7759,21.731,21.7631,92200.0
2008-06-30 14:10:00,33.93,34.0,33.91,33.99,103900.0,21.7567,21.8015,21.7438,21.7951,103900.0
2008-06-30 14:15:00,33.99,34.0,33.95,33.96,46400.0,21.7951,21.8015,21.7695,21.7759,46400.0
2008-06-30 14:20:00,33.95,34.03,33.95,34.02,90800.0,21.7695,21.8208,21.7695,21.8144,90800.0
2008-06-30 14:25:00,34.01,34.05,33.99,34.03,50700.0,21.808,21.8336,21.7951,21.8208,50700.0
2008-06-30 14:30:00,34.02,34.03,34.0,34.0,93000.0,21.8144,21.8208,21.8015,21.8015,93000.0
2008-06-30 14:35:00,34.0,34.02,33.99,34.0,63300.0,21.8015,21.8144,21.7951,21.8015,63300.0
2008-06-30 14:40:00,34.01,34.08,33.98,34.06,194500.0,21.808,21.8528,21.7887,21.84,194500.0
2008-06-30 14:45:00,34.06,34.14,34.04,34.1,117300.0,21.84,21.8913,21.8272,21.8657,117300.0
2008-06-30 14:50:00,34.11,34.12,34.0,34.04,56300.0,21.8721,21.8785,21.8015,21.8272,56300.0
2008-06-30 14:55:00,34.04,34.06,34.0,34.03,159300.0,21.8272,21.84,21.8015,21.8208,159300.0
2008-06-30 15:00:00,34.03,34.06,34.0,34.03,187400.0,21.8208,21.84,21.8015,21.8208,187400.0
2008-06-30 15:05:00,34.03,34.11,34.02,34.06,106100.0,21.8208,21.8721,21.8144,21.84,106100.0
2008-06-30 15:10:00,34.07,34.12,34.06,34.08,56900.0,21.8464,21.8785,21.84,21.8528,56900.0
2008-06-30 15:15:00,34.08,34.12,34.06,34.08,138500.0,21.8528,21.8785,21.84,21.8528,138500.0
2008-06-30 15:20:00,34.08,34.14,34.07,34.11,127900.0,21.8528,21.8913,21.8464,21.8721,127900.0
2008-06-30 15:25:00,34.11,34.12,34.06,34.08,64400.0,21.8721,21.8785,21.84,21.8528,64400.0
2008-06-30 15:30:00,34.08,34.08,33.99,34.03,167400.0,21.8528,21.8528,21.7951,21.8208,167400.0
2008-06-30 15:35:00,34.03,34.03,33.95,33.97,191400.0,21.8208,21.8208,21.7695,21.7823,191400.0
2008-06-30 15:40:00,33.97,33.98,33.93,33.93,300100.0,21.7823,21.7887,21.7567,21.7567,300100.0
2008-06-30 15:45:00,33.93,33.94,33.85,33.85,310500.0,21.7567,21.7631,21.7054,21.7054,310500.0
2008-06-30 15:50:00,33.86,33.86,33.72,33.75,317000.0,21.7118,21.7118,21.622,21.6412,317000.0
2008-06-30 15:55:00,33.75,33.75,33.67,33.7,448500.0,21.6412,21.6412,21.5899,21.6092,448500.0
2008-07-01 09:30:00,33.3,33.3,33.15,33.18,132900.0,21.3527,21.3527,21.2565,21.2757,132900.0
2008-07-01 09:35:00,33.18,33.28,33.1,33.21,94000.0,21.2757,21.3399,21.2244,21.295,94000.0
2008-07-01 09:40:00,33.23,33.33,33.16,33.21,114800.0,21.3078,21.3719,21.2629,21.295,114800.0
2008-07-01 09:45:00,33.22,33.24,33.04,33.05,92600.0,21.3014,21.3142,21.186,21.1924,92600.0
2008-07-01 09:50:00,33.06,33.08,33.0,33.02,96600.0,21.1988,21.2116,21.1603,21.1732,96600.0
2008-07-01 09:55:00,33.02,33.03,32.94,32.97,61600.0,21.1732,21.1796,21.1219,21.1411,61600.0
2008-07-01 10:00:00,32.96,33.15,32.95,33.09,95200.0,21.1347,21.2565,21.1283,21.218,95200.0
2008-07-01 10:05:00,33.08,33.14,32.96,32.97,180700.0,21.2116,21.2501,21.1347,21.1411,180700.0
2008-07-01 10:10:00,32.97,32.98,32.82,32.82,115700.0,21.1411,21.1475,21.0449,21.0449,115700.0
2008-07-01 10:15:00,32.84,32.96,32.75,32.95,99900.0,21.0577,21.1347,21.0,21.1283,99900.0
2008-07-01 10:20:00,32.97,32.99,32.76,32.87,75900.0,21.1411,21.1539,21.0064,21.077,75900.0
2008-07-01 10:25:00,32.87,32.96,32.85,32.95,84800.0,21.077,21.1347,21.0641,21.1283,84800.0
2008-07-01 10:30:00,32.96,33.0,32.91,32.92,56600.0,21.1347,21.1603,21.1026,21.109,56600.0
2008-07-01 10:35:00,32.91,33.0,32.87,32.99,354200.0,21.1026,21.1603,21.077,21.1539,354200.0
2008-07-01 10:40:00,32.99,33.04,32.97,33.04,92500.0,21.1539,21.186,21.1411,21.186,92500.0
2008-07-01 10:45:00,33.03,33.21,33.02,33.2,85900.0,21.1796,21.295,21.1732,21.2886,85900.0
2008-07-01 10:50:00,33.19,33.2,33.15,33.19,73600.0,21.2822,21.2886,21.2565,21.2822,73600.0
2008-07-01 10:55:00,33.2,33.38,33.18,33.35,142300.0,21.2886,21.404,21.2757,21.3848,142300.0
2008-07-01 11:00:00,33.37,33.44,33.28,33.3,298700.0,21.3976,21.4425,21.3399,21.3527,298700.0
2008-07-01 11:05:00,33.31,33.48,33.31,33.36,98900.0,21.3591,21.4681,21.3591,21.3912,98900.0
2008-07-01 11:10:00,33.38,33.49,33.35,33.49,61600.0,21.404,21.4745,21.3848,21.4745,61600.0
2008-07-01 11:15:00,33.49,33.49,33.36,33.37,41300.0,21.4745,21.4745,21.3912,21.3976,41300.0
2008-07-01 11:20:00,33.38,33.45,33.37,33.38,41400.0,21.404,21.4489,21.3976,21.404,41400.0
2008-07-01 11:25:00,33.39,33.46,33.36,33.41,98600.0,21.4104,21.4553,21.3912,21.4232,98600.0
2008-07-01 11:30:00,33.41,33.42,33.32,33.33,42200.0,21.4232,21.4296,21.3655,21.3719,42200.0
2008-07-01 11:35:00,33.35,33.35,33.24,33.24,40800.0,21.3848,21.3848,21.3142,21.3142,40800.0
2008-07-01 11:40:00,33.25,33.25,33.21,33.21,35500.0,21.3206,21.3206,21.295,21.295,35500.0
2008-07-01 11:45:00,33.22,33.26,33.21,33.24,39700.0,21.3014,21.327,21.295,21.3142,39700.0
2008-07-01 11:50:00,33.25,33.27,33.21,33.22,26900.0,21.3206,21.3335,21.295,21.3014,26900.0
2008-07-01 11:55:00,33.21,33.22,33.14,33.2,41200.0,21.295,21.3014,21.2501,21.2886,41200.0
2008-07-01 12:00:00,33.2,33.23,33.18,33.19,47900.0,21.2886,21.3078,21.2757,21.2822,47900.0
2008-07-01 12:05:00,33.19,33.26,33.17,33.21,46900.0,21.2822,21.327,21.2693,21.295,46900.0
2008-07-01 12:10:00,33.23,33.25,33.1,33.13,59200.0,21.3078,21.3206,21.2244,21.2437,59200.0
2008-07-01 12:15:00,33.14,33.14,33.04,33.09,69000.0,21.2501,21.2501,21.186,21.218,69000.0
2008-07-01 12:20:00,33.09,33.15,33.02,33.13,92900.0,21.218,21.2565,21.1732,21.2437,92900.0
2008-07-01 12:25:00,33.13,33.14,32.94,32.94,63200.0,21.2437,21.2501,21.1219,21.1219,63200.0
2008-07-01 12:30:00,32.95,33.01,32.89,32.98,71800.0,21.1283,21.1667,21.0898,21.1475,71800.0
2008-07-01 12:35:00,32.97,33.01,32.97,33.0,27100.0,21.1411,21.1667,21.1411,21.1603,27100.0
2008-07-01 12:40:00,33.01,33.01,32.96,32.98,66600.0,21.1667,21.1667,21.1347,21.1475,66600.0
2008-07-01 12:45:00,32.98,33.02,32.98,33.0,45000.0,21.1475,21.1732,21.1475,21.1603,45000.0
2008-07-01 12:50:00,33.01,33.04,32.97,33.03,43900.0,21.1667,21.186,21.1411,21.1796,43900.0
2008-07-01 12:55:00,33.03,33.12,33.03,33.07,67200.0,21.1796,21.2373,21.1796,21.2052,67200.0
2008-07-01 13:00:00,33.06,33.07,33.0,33.07,36600.0,21.1988,21.2052,21.1603,21.2052,36600.0
2008-07-01 13:05:00,33.07,33.12,33.06,33.06,81800.0,21.2052,21.2373,21.1988,21.1988,81800.0
2008-07-01 13:10:00,33.06,33.11,33.05,33.05,65200.0,21.1988,21.2309,21.1924,21.1924,65200.0
2008-07-01 13:15:00,33.05,33.06,32.96,32.96,50600.0,21.1924,21.1988,21.1347,21.1347,50600.0
2008-07-01 13:20:00,32.96,32.99,32.87,32.87,100300.0,21.1347,21.1539,21.077,21.077,100300.0
2008-07-01 13:25:00,32.87,32.89,32.82,32.86,286100.0,21.077,21.0898,21.0449,21.0706,286100.0
2008-07-01 13:30:00,32.86,32.87,32.81,32.85,38300.0,21.0706,21.077,21.0385,21.0641,38300.0
2008-07-01 13:35:00,32.85,32.85,32.77,32.78,59400.0,21.0641,21.0641,21.0128,21.0193,59400.0
2008-07-01 13:40:00,32.79,32.8,32.71,32.71,33500.0,21.0257,21.0321,20.9744,20.9744,33500.0
2008-07-01 13:45:00,32.72,32.77,32.7,32.76,128000.0,20.9808,21.0128,20.968,21.0064,128000.0
2008-07-01 13:50:00,32.76,32.92,32.75,32.84,100900.0,21.0064,21.109,21.0,21.0577,100900.0
2008-07-01 13:55:00,32.85,32.88,32.77,32.77,128300.0,21.0641,21.0834,21.0128,21.0128,128300.0
2008-07-01 14:00:00,32.77,32.92,32.76,32.89,53600.0,21.0128,21.109,21.0064,21.0898,53600.0
2008-07-01 14:05:00,32.87,32.99,32.85,32.88,45000.0,21.077,21.1539,21.0641,21.0834,45000.0
2008-07-01 14:10:00,32.88,33.06,32.88,32.97,32200.0,21.0834,21.1988,21.0834,21.1411,32200.0
2008-07-01 14:15:00,32.97,33.05,32.95,32.99,46000.0,21.1411,21.1924,21.1283,21.1539,46000.0
2008-07-01 14:20:00,33.0,33.04,32.94,33.0,57300.0,21.1603,21.186,21.1219,21.1603,57300.0
2008-07-01 14:25:00,33.0,33.02,32.93,32.97,45300.0,21.1603,21.1732,21.1154,21.1411,45300.0
2008-07-01 14:30:00,32.97,33.07,32.97,33.05,51600.0,21.1411,21.2052,21.1411,21.1924,51600.0
2008-07-01 14:35:00,33.04,33.08,33.03,33.06,48200.0,21.186,21.2116,21.1796,21.1988,48200.0
2008-07-01 14:40:00,33.07,33.2,33.07,33.2,96100.0,21.2052,21.2886,21.2052,21.2886,96100.0
2008-07-01 14:45:00,33.2,33.26,33.17,33.17,104600.0,21.2886,21.327,21.2693,21.2693,104600.0
2008-07-01 14:50:00,33.18,33.22,33.16,33.2,70400.0,21.2757,21.3014,21.2629,21.2886,70400.0
2008-07-01 14:55:00,33.2,33.21,33.12,33.12,43600.0,21.2886,21.295,21.2373,21.2373,43600.0
2008-07-01 15:00:00,33.13,33.14,33.05,33.12,91400.0,21.2437,21.2501,21.1924,21.2373,91400.0
2008-07-01 15:05:00,33.12,33.14,33.05,33.12,84200.0,21.2373,21.2501,21.1924,21.2373,84200.0
2008-07-01 15:10:00,33.12,33.16,33.09,33.13,49700.0,21.2373,21.2629,21.218,21.2437,49700.0
2008-07-01 15:15:00,33.13,33.16,33.01,33.05,54000.0,21.2437,21.2629,21.1667,21.1924,54000.0
2008-07-01 15:20:00,33.05,33.13,33.03,33.13,51300.0,21.1924,21.2437,21.1796,21.2437,51300.0
2008-07-01 15:25:00,33.13,33.25,33.12,33.17,138500.0,21.2437,21.3206,21.2373,21.2693,138500.0
2008-07-01 15:30:00,33.17,33.22,33.12,33.21,66100.0,21.2693,21.3014,21.2373,21.295,66100.0
2008-07-01 15:35:00,33.2,33.26,33.19,33.24,68500.0,21.2886,21.327,21.2822,21.3142,68500.0
2008-07-01 15:40:00,33.25,33.28,33.21,33.22,77700.0,21.3206,21.3399,21.295,21.3014,77700.0
2008-07-01 15:45:00,33.22,33.27,33.18,33.27,148900.0,21.3014,21.3335,21.2757,21.3335,148900.0
2008-07-01 15:50:00,33.27,33.28,33.23,33.24,118700.0,21.3335,21.3399,21.3078,21.3142,118700.0
2008-07-01 15:55:00,33.23,33.32,33.21,33.31,230700.0,21.3078,21.3655,21.295,21.3591,230700.0
2008-07-02 09:30:00,33.48,33.91,33.48,33.5,158900.0,21.4681,21.7438,21.4681,21.4809,158900.0
2008-07-02 09:35:00,33.49,33.5,33.44,33.5,40400.0,21.4745,21.4809,21.4425,21.4809,40400.0
2008-07-02 09:40:00,33.5,33.51,33.41,33.43,91100.0,21.4809,21.4873,21.4232,21.4361,91100.0
2008-07-02 09:45:00,33.43,33.49,33.42,33.47,79200.0,21.4361,21.4745,21.4296,21.4617,79200.0
2008-07-02 09:50:00,33.48,33.48,33.35,33.37,105900.0,21.4681,21.4681,21.3848,21.3976,105900.0
2008-07-02 09:55:00,33.38,33.38,33.27,33.38,80900.0,21.404,21.404,21.3335,21.404,80900.0
2008-07-02 10:00:00,33.38,33.45,33.27,33.35,199500.0,21.404,21.4489,21.3335,21.3848,199500.0
2008-07-02 10:05:00,33.35,33.41,33.28,33.3,359300.0,21.3848,21.4232,21.3399,21.3527,359300.0
2008-07-02 10:10:00,33.3,33.31,33.15,33.16,77000.0,21.3527,21.3591,21.2565,21.2629,77000.0
2008-07-02 10:15:00,33.16,33.16,33.04,33.04,71900.0,21.2629,21.2629,21.186,21.186,71900.0
2008-07-02 10:20:00,33.05,33.14,33.03,33.13,56000.0,21.1924,21.2501,21.1796,21.2437,56000.0
2008-07-02 10:25:00,33.14,33.15,33.05,33.14,60400.0,21.2501,21.2565,21.1924,21.2501,60400.0
2008-07-02 10:30:00,33.15,33.18,33.13,33.15,43900.0,21.2565,21.2757,21.2437,21.2565,43900.0
2008-07-02 10:35:00,33.14,33.21,33.11,33.12,58300.0,21.2501,21.295,21.2309,21.2373,58300.0
2008-07-02 10:40:00,33.13,33.18,33.08,33.15,67400.0,21.2437,21.2757,21.2116,21.2565,67400.0
2008-07-02 10:45:00,33.16,33.27,33.16,33.26,37700.0,21.2629,21.3335,21.2629,21.327,37700.0
2008-07-02 10:50:00,33.25,33.27,33.22,33.23,30000.0,21.3206,21.3335,21.3014,21.3078,30000.0
2008-07-02 10:55:00,33.23,33.24,33.18,33.2,35100.0,21.3078,21.3142,21.2757,21.2886,35100.0
2008-07-02 11:00:00,33.2,33.23,33.14,33.14,58000.0,21.2886,21.3078,21.2501,21.2501,58000.0
2008-07-02 11:05:00,33.14,33.19,33.04,33.19,75800.0,21.2501,21.2822,21.186,21.2822,75800.0
2008-07-02 11:10:00,33.19,33.19,33.08,33.18,141200.0,21.2822,21.2822,21.2116,21.2757,141200.0
2008-07-02 11:15:00,33.17,33.2,33.15,33.16,32900.0,21.2693,21.2886,21.2565,21.2629,32900.0
2008-07-02 11:20:00,33.16,33.2,33.13,33.14,44700.0,21.2629,21.2886,21.2437,21.2501,44700.0
2008-07-02 11:25:00,33.14,33.14,33.02,33.07,55800.0,21.2501,21.2501,21.1732,21.2052,55800.0
2008-07-02 11:30:00,33.08,33.08,32.95,32.98,99000.0,21.2116,21.2116,21.1283,21.1475,99000.0
2008-07-02 11:35:00,32.97,32.97,32.88,32.94,76300.0,21.1411,21.1411,21.0834,21.1219,76300.0
2008-07-02 11:40:00,32.95,32.95,32.8,32.8,88500.0,21.1283,21.1283,21.0321,21.0321,88500.0
2008-07-02 11:45:00,32.8,32.86,32.8,32.81,61700.0,21.0321,21.0706,21.0321,21.0385,61700.0
2008-07-02 11:50:00,32.81,32.82,32.68,32.74,101800.0,21.0385,21.0449,20.9551,20.9936,101800.0
2008-07-02 11:55:00,32.74,32.76,32.66,32.68,43800.0,20.9936,21.0064,20.9423,20.9551,43800.0
2008-07-02 12:00:00,32.68,32.75,32.68,32.72,50700.0,20.9551,21.0,20.9551,20.9808,50700.0
2008-07-02 12:05:00,32.71,32.73,32.66,32.7,48400.0,20.9744,20.9872,20.9423,20.968,48400.0
2008-07-02 12:10:00,32.7,32.77,32.68,32.77,31000.0,20.968,21.0128,20.9551,21.0128,31000.0
2008-07-02 12:15:00,32.77,32.85,32.77,32.83,36600.0,21.0128,21.0641,21.0128,21.0513,36600.0
2008-07-02 12:20:00,32.83,32.85,32.79,32.8,25900.0,21.0513,21.0641,21.0257,21.0321,25900.0
2008-07-02 12:25:00,32.8,32.8,32.71,32.71,49900.0,21.0321,21.0321,20.9744,20.9744,49900.0
2008-07-02 12:30:00,32.72,32.72,32.65,32.66,60700.0,20.9808,20.9808,20.9359,20.9423,60700.0
2008-07-02 12:35:00,32.67,32.68,32.6,32.68,44500.0,20.9487,20.9551,20.9038,20.9551,44500.0
2008-07-02 12:40:00,32.68,32.76,32.65,32.74,40700.0,20.9551,21.0064,20.9359,20.9936,40700.0
2008-07-02 12:45:00,32.74,32.75,32.65,32.71,36600.0,20.9936,21.0,20.9359,20.9744,36600.0
2008-07-02 12:50:00,32.72,32.77,32.72,32.72,26100.0,20.9808,21.0128,20.9808,20.9808,26100.0
2008-07-02 12:55:00,32.7,32.73,32.66,32.73,39000.0,20.968,20.9872,20.9423,20.9872,39000.0
2008-07-02 13:00:00,32.74,32.74,32.66,32.67,40300.0,20.9936,20.9936,20.9423,20.9487,40300.0
2008-07-02 13:05:00,32.67,32.68,32.59,32.6,51300.0,20.9487,20.9551,20.8974,20.9038,51300.0
2008-07-02 13:10:00,32.59,32.63,32.59,32.61,48800.0,20.8974,20.9231,20.8974,20.9102,48800.0
2008-07-02 13:15:00,32.61,32.63,32.57,32.61,48800.0,20.9102,20.9231,20.8846,20.9102,48800.0
2008-07-02 13:20:00,32.61,32.65,32.52,32.55,103500.0,20.9102,20.9359,20.8525,20.8718,103500.0
2008-07-02 13:25:00,32.55,32.65,32.54,32.64,28600.0,20.8718,20.9359,20.8654,20.9295,28600.0
2008-07-02 13:30:00,32.64,32.64,32.55,32.59,50000.0,20.9295,20.9295,20.8718,20.8974,50000.0
2008-07-02 13:35:00,32.59,32.67,32.59,32.65,37900.0,20.8974,20.9487,20.8974,20.9359,37900.0
2008-07-02 13:40:00,32.65,32.67,32.65,32.66,40800.0,20.9359,20.9487,20.9359,20.9423,40800.0
2008-07-02 13:45:00,32.67,32.67,32.59,32.63,69500.0,20.9487,20.9487,20.8974,20.9231,69500.0
2008-07-02 13:50:00,32.63,32.73,32.62,32.72,85800.0,20.9231,20.9872,20.9167,20.9808,85800.0
2008-07-02 13:55:00,32.72,32.74,32.7,32.73,54800.0,20.9808,20.9936,20.968,20.9872,54800.0
2008-07-02 14:00:00,32.72,32.77,32.72,32.75,59200.0,20.9808,21.0128,20.9808,21.0,59200.0
2008-07-02 14:05:00,32.75,32.76,32.69,32.75,67800.0,21.0,21.0064,20.9615,21.0,67800.0
2008-07-02 14:10:00,32.74,32.75,32.69,32.7,44100.0,20.9936,21.0,20.9615,20.968,44100.0
2008-07-02 14:15:00,32.71,32.74,32.68,32.71,79300.0,20.9744,20.9936,20.9551,20.9744,79300.0
2008-07-02 14:20:00,32.71,32.71,32.65,32.65,81500.0,20.9744,20.9744,20.9359,20.9359,81500.0
2008-07-02 14:25:00,32.66,32.67,32.58,32.59,62900.0,20.9423,20.9487,20.891,20.8974,62900.0
2008-07-02 14:30:00,32.6,32.62,32.56,32.6,84000.0,20.9038,20.9167,20.8782,20.9038,84000.0
2008-07-02 14:35:00,32.59,32.61,32.51,32.52,63500.0,20.8974,20.9102,20.8461,20.8525,63500.0
2008-07-02 14:40:00,32.52,32.6,32.5,32.58,63500.0,20.8525,20.9038,20.8397,20.891,63500.0
2008-07-02 14:45:00,32.59,32.63,32.59,32.61,35000.0,20.8974,20.9231,20.8974,20.9102,35000.0
2008-07-02 14:50:00,32.61,32.62,32.52,32.55,72500.0,20.9102,20.9167,20.8525,20.8718,72500.0
2008-07-02 14:55:00,32.53,32.6,32.52,32.58,67900.0,20.859,20.9038,20.8525,20.891,67900.0
2008-07-02 15:00:00,32.59,32.61,32.56,32.6,79300.0,20.8974,20.9102,20.8782,20.9038,79300.0
2008-07-02 15:05:00,32.6,32.6,32.5,32.5,114700.0,20.9038,20.9038,20.8397,20.8397,114700.0
2008-07-02 15:10:00,32.5,32.54,32.48,32.49,72700.0,20.8397,20.8654,20.8269,20.8333,72700.0
2008-07-02 15:15:00,32.5,32.54,32.48,32.49,49100.0,20.8397,20.8654,20.8269,20.8333,49100.0
2008-07-02 15:20:00,32.49,32.53,32.48,32.5,92800.0,20.8333,20.859,20.8269,20.8397,92800.0
2008-07-02 15:25:00,32.5,32.55,32.41,32.43,67900.0,20.8397,20.8718,20.782,20.7948,67900.0
2008-07-02 15:30:00,32.43,32.46,32.35,32.37,119300.0,20.7948,20.8141,20.7435,20.7564,119300.0
2008-07-02 15:35:00,32.37,32.42,32.32,32.38,135400.0,20.7564,20.7884,20.7243,20.7628,135400.0
2008-07-02 15:40:00,32.38,32.38,32.23,32.26,307100.0,20.7628,20.7628,20.6666,20.6858,307100.0
2008-07-02 15:45:00,32.26,32.32,32.22,32.24,229600.0,20.6858,20.7243,20.6602,20.673,229600.0
2008-07-02 15:50:00,32.25,32.27,32.21,32.26,294100.0,20.6794,20.6922,20.6538,20.6858,294100.0
2008-07-02 15:55:00,32.26,32.26,32.16,32.18,328000.0,20.6858,20.6858,20.6217,20.6345,328000.0
2008-07-03 08:00:00,32.25,32.25,32.1,32.11,2500.0,20.6794,20.6794,20.5832,20.5896,2500.0
2008-07-03 08:05:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:10:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:15:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:20:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:25:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:30:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:35:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:40:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:45:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:50:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:55:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 09:00:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 09:05:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 09:10:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 09:15:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 09:20:00,32.35,32.35,32.35,32.35,900.0,20.7435,20.7435,20.7435,20.7435,900.0
2008-07-03 09:25:00,32.35,32.35,32.35,32.35,0.0,20.7435,20.7435,20.7435,20.7435,0.0
2008-07-03 09:30:00,32.36,32.59,32.05,32.05,153500.0,20.7499,20.8974,20.5512,20.5512,153500.0
2008-07-03 09:35:00,32.07,32.19,32.02,32.05,86200.0,20.564,20.6409,20.5319,20.5512,86200.0
2008-07-03 09:40:00,32.03,32.15,32.03,32.08,58800.0,20.5383,20.6153,20.5383,20.5704,58800.0
2008-07-03 09:45:00,32.08,32.08,31.63,31.75,168400.0,20.5704,20.5704,20.2819,20.3588,168400.0
2008-07-03 09:50:00,31.73,31.83,31.6,31.8,155400.0,20.346,20.4101,20.2626,20.3909,155400.0
2008-07-03 09:55:00,31.81,31.84,31.5,31.5,167800.0,20.3973,20.4165,20.1985,20.1985,167800.0
2008-07-03 10:00:00,31.5,31.54,31.09,31.1,267300.0,20.1985,20.2241,19.9356,19.942,267300.0
2008-07-03 10:05:00,31.11,31.45,31.07,31.27,191200.0,19.9484,20.1664,19.9228,20.051,191200.0
2008-07-03 10:10:00,31.28,31.35,31.05,31.06,192500.0,20.0574,20.1023,19.9099,19.9164,192500.0
2008-07-03 10:15:00,31.07,31.23,31.01,31.18,188700.0,19.9228,20.0254,19.8843,19.9933,188700.0
2008-07-03 10:20:00,31.18,31.19,31.11,31.16,144400.0,19.9933,19.9997,19.9484,19.9805,144400.0
2008-07-03 10:25:00,31.17,31.41,31.17,31.4,158900.0,19.9869,20.1408,19.9869,20.1344,158900.0
2008-07-03 10:30:00,31.4,31.45,31.25,31.45,110700.0,20.1344,20.1664,20.0382,20.1664,110700.0
2008-07-03 10:35:00,31.44,31.54,31.38,31.53,130200.0,20.16,20.2241,20.1215,20.2177,130200.0
2008-07-03 10:40:00,31.53,31.53,31.32,31.33,160400.0,20.2177,20.2177,20.0831,20.0895,160400.0
2008-07-03 10:45:00,31.34,31.36,31.27,31.36,105200.0,20.0959,20.1087,20.051,20.1087,105200.0
2008-07-03 10:50:00,31.36,31.53,31.36,31.44,108700.0,20.1087,20.2177,20.1087,20.16,108700.0
2008-07-03 10:55:00,31.44,31.46,31.34,31.37,124800.0,20.16,20.1728,20.0959,20.1151,124800.0
2008-07-03 11:00:00,31.38,31.42,31.29,31.34,153700.0,20.1215,20.1472,20.0638,20.0959,153700.0
2008-07-03 11:05:00,31.34,31.57,31.34,31.56,125300.0,20.0959,20.2434,20.0959,20.237,125300.0
2008-07-03 11:10:00,31.57,31.75,31.54,31.75,60600.0,20.2434,20.3588,20.2241,20.3588,60600.0
2008-07-03 11:15:00,31.75,31.79,31.66,31.69,97600.0,20.3588,20.3844,20.3011,20.3203,97600.0
2008-07-03 11:20:00,31.68,31.69,31.35,31.6,81000.0,20.3139,20.3203,20.1023,20.2626,81000.0
2008-07-03 11:25:00,31.6,31.73,31.59,31.73,47400.0,20.2626,20.346,20.2562,20.346,47400.0
2008-07-03 11:30:00,31.73,31.74,31.66,31.69,54700.0,20.346,20.3524,20.3011,20.3203,54700.0
2008-07-03 11:35:00,31.69,31.74,31.65,31.74,48900.0,20.3203,20.3524,20.2947,20.3524,48900.0
2008-07-03 11:40:00,31.74,31.77,31.66,31.69,75200.0,20.3524,20.3716,20.3011,20.3203,75200.0
2008-07-03 11:45:00,31.68,31.78,31.67,31.74,64000.0,20.3139,20.378,20.3075,20.3524,64000.0
2008-07-03 11:50:00,31.74,31.75,31.68,31.68,56300.0,20.3524,20.3588,20.3139,20.3139,56300.0
2008-07-03 11:55:00,31.68,31.69,31.6,31.6,83900.0,20.3139,20.3203,20.2626,20.2626,83900.0
2008-07-03 12:00:00,31.61,31.67,31.56,31.56,80000.0,20.269,20.3075,20.237,20.237,80000.0
2008-07-03 12:05:00,31.55,31.57,31.42,31.42,121800.0,20.2306,20.2434,20.1472,20.1472,121800.0
2008-07-03 12:10:00,31.43,31.55,31.4,31.54,113100.0,20.1536,20.2306,20.1344,20.2241,113100.0
2008-07-03 12:15:00,31.54,31.55,31.44,31.47,92600.0,20.2241,20.2306,20.16,20.1793,92600.0
2008-07-03 12:20:00,31.48,31.5,31.38,31.42,106300.0,20.1857,20.1985,20.1215,20.1472,106300.0
2008-07-03 12:25:00,31.43,31.44,31.4,31.4,86300.0,20.1536,20.16,20.1344,20.1344,86300.0
2008-07-03 12:30:00,31.41,31.41,31.19,31.21,205100.0,20.1408,20.1408,19.9997,20.0125,205100.0
2008-07-03 12:35:00,31.2,31.27,31.19,31.24,312800.0,20.0061,20.051,19.9997,20.0318,312800.0
2008-07-03 12:40:00,31.26,31.3,31.15,31.2,224000.0,20.0446,20.0702,19.9741,20.0061,224000.0
2008-07-03 12:45:00,31.19,31.29,31.14,31.26,245300.0,19.9997,20.0638,19.9677,20.0446,245300.0
2008-07-03 12:50:00,31.26,31.26,31.14,31.17,256400.0,20.0446,20.0446,19.9677,19.9869,256400.0
2008-07-03 12:55:00,31.18,31.21,31.06,31.1,397200.0,19.9933,20.0125,19.9164,19.942,397200.0
2008-07-07 09:30:00,31.28,31.54,31.21,31.32,201400.0,20.0574,20.2241,20.0125,20.0831,201400.0
2008-07-07 09:35:00,31.3,31.74,31.3,31.69,164500.0,20.0702,20.3524,20.0702,20.3203,164500.0
2008-07-07 09:40:00,31.68,31.99,31.68,31.78,194300.0,20.3139,20.5127,20.3139,20.378,194300.0
2008-07-07 09:45:00,31.78,31.99,31.74,31.87,109800.0,20.378,20.5127,20.3524,20.4357,109800.0
2008-07-07 09:50:00,31.87,31.98,31.85,31.96,108200.0,20.4357,20.5063,20.4229,20.4935,108200.0
2008-07-07 09:55:00,31.96,32.1,31.92,32.08,139900.0,20.4935,20.5832,20.4678,20.5704,139900.0
2008-07-07 10:00:00,32.09,32.1,31.97,32.04,107000.0,20.5768,20.5832,20.4999,20.5448,107000.0
2008-07-07 10:05:00,32.05,32.12,32.04,32.06,97200.0,20.5512,20.5961,20.5448,20.5576,97200.0
2008-07-07 10:10:00,32.06,32.06,31.85,31.95,113400.0,20.5576,20.5576,20.4229,20.487,113400.0
2008-07-07 10:15:00,31.95,32.1,31.94,32.1,61100.0,20.487,20.5832,20.4806,20.5832,61100.0
2008-07-07 10:20:00,32.1,32.17,32.06,32.15,94300.0,20.5832,20.6281,20.5576,20.6153,94300.0
2008-07-07 10:25:00,32.14,32.15,32.05,32.05,65200.0,20.6089,20.6153,20.5512,20.5512,65200.0
2008-07-07 10:30:00,32.05,32.06,31.97,32.0,70500.0,20.5512,20.5576,20.4999,20.5191,70500.0
2008-07-07 10:35:00,31.99,32.06,31.99,32.04,43100.0,20.5127,20.5576,20.5127,20.5448,43100.0
2008-07-07 10:40:00,32.05,32.08,32.04,32.07,79300.0,20.5512,20.5704,20.5448,20.564,79300.0
2008-07-07 10:45:00,32.07,32.1,32.06,32.06,70400.0,20.564,20.5832,20.5576,20.5576,70400.0
2008-07-07 10:50:00,32.07,32.12,32.07,32.12,114100.0,20.564,20.5961,20.564,20.5961,114100.0
2008-07-07 10:55:00,32.11,32.11,32.04,32.06,58800.0,20.5896,20.5896,20.5448,20.5576,58800.0
2008-07-07 11:00:00,32.05,32.11,32.02,32.1,46700.0,20.5512,20.5896,20.5319,20.5832,46700.0
2008-07-07 11:05:00,32.09,32.11,32.03,32.07,58300.0,20.5768,20.5896,20.5383,20.564,58300.0
2008-07-07 11:10:00,32.08,32.12,32.05,32.1,57300.0,20.5704,20.5961,20.5512,20.5832,57300.0
2008-07-07 11:15:00,32.1,32.12,32.0,32.09,128800.0,20.5832,20.5961,20.5191,20.5768,128800.0
2008-07-07 11:20:00,32.09,32.12,32.0,32.09,78800.0,20.5768,20.5961,20.5191,20.5768,78800.0
2008-07-07 11:25:00,32.08,32.12,32.05,32.08,57400.0,20.5704,20.5961,20.5512,20.5704,57400.0
2008-07-07 11:30:00,32.08,32.11,32.01,32.02,71300.0,20.5704,20.5896,20.5255,20.5319,71300.0
2008-07-07 11:35:00,32.02,32.06,31.95,32.05,49900.0,20.5319,20.5576,20.487,20.5512,49900.0
2008-07-07 11:40:00,32.06,32.06,31.96,31.97,43300.0,20.5576,20.5576,20.4935,20.4999,43300.0
2008-07-07 11:45:00,31.97,32.03,31.93,31.93,39000.0,20.4999,20.5383,20.4742,20.4742,39000.0
2008-07-07 11:50:00,31.93,32.09,31.92,32.09,48400.0,20.4742,20.5768,20.4678,20.5768,48400.0
2008-07-07 11:55:00,32.09,32.1,32.08,32.08,65300.0,20.5768,20.5832,20.5704,20.5704,65300.0
2008-07-07 12:00:00,32.08,32.13,32.07,32.11,101000.0,20.5704,20.6025,20.564,20.5896,101000.0
2008-07-07 12:05:00,32.12,32.18,32.07,32.08,77200.0,20.5961,20.6345,20.564,20.5704,77200.0
2008-07-07 12:10:00,32.08,32.16,32.08,32.15,60600.0,20.5704,20.6217,20.5704,20.6153,60600.0
2008-07-07 12:15:00,32.15,32.16,32.05,32.05,69500.0,20.6153,20.6217,20.5512,20.5512,69500.0
2008-07-07 12:20:00,32.05,32.08,31.87,31.97,85600.0,20.5512,20.5704,20.4357,20.4999,85600.0
2008-07-07 12:25:00,31.97,32.03,31.93,31.94,54800.0,20.4999,20.5383,20.4742,20.4806,54800.0
2008-07-07 12:30:00,31.95,31.97,31.87,31.92,55200.0,20.487,20.4999,20.4357,20.4678,55200.0
2008-07-07 12:35:00,31.9,31.92,31.85,31.9,39200.0,20.455,20.4678,20.4229,20.455,39200.0
2008-07-07 12:40:00,31.9,31.92,31.84,31.89,45100.0,20.455,20.4678,20.4165,20.4486,45100.0
2008-07-07 12:45:00,31.89,31.95,31.85,31.85,57800.0,20.4486,20.487,20.4229,20.4229,57800.0
2008-07-07 12:50:00,31.85,31.98,31.81,31.81,83000.0,20.4229,20.5063,20.3973,20.3973,83000.0
2008-07-07 12:55:00,31.81,31.81,31.59,31.62,105900.0,20.3973,20.3973,20.2562,20.2754,105900.0
2008-07-07 13:00:00,31.62,31.64,31.52,31.53,116300.0,20.2754,20.2883,20.2113,20.2177,116300.0
2008-07-07 13:05:00,31.52,31.63,31.5,31.63,58400.0,20.2113,20.2819,20.1985,20.2819,58400.0
2008-07-07 13:10:00,31.63,31.66,31.62,31.63,47400.0,20.2819,20.3011,20.2754,20.2819,47400.0
2008-07-07 13:15:00,31.64,31.74,31.63,31.71,47100.0,20.2883,20.3524,20.2819,20.3331,47100.0
2008-07-07 13:20:00,31.73,31.75,31.67,31.67,52000.0,20.346,20.3588,20.3075,20.3075,52000.0
2008-07-07 13:25:00,31.66,31.67,31.62,31.63,34700.0,20.3011,20.3075,20.2754,20.2819,34700.0
2008-07-07 13:30:00,31.63,31.69,31.63,31.68,12800.0,20.2819,20.3203,20.2819,20.3139,12800.0
2008-07-07 13:35:00,31.68,31.68,31.54,31.55,71600.0,20.3139,20.3139,20.2241,20.2306,71600.0
2008-07-07 13:40:00,31.55,31.64,31.54,31.54,48800.0,20.2306,20.2883,20.2241,20.2241,48800.0
2008-07-07 13:45:00,31.55,31.63,31.55,31.61,28800.0,20.2306,20.2819,20.2306,20.269,28800.0
2008-07-07 13:50:00,31.6,31.61,31.55,31.57,52300.0,20.2626,20.269,20.2306,20.2434,52300.0
2008-07-07 13:55:00,31.57,31.61,31.55,31.56,28300.0,20.2434,20.269,20.2306,20.237,28300.0
2008-07-07 14:00:00,31.55,31.65,31.55,31.64,65100.0,20.2306,20.2947,20.2306,20.2883,65100.0
2008-07-07 14:05:00,31.63,31.64,31.58,31.62,78000.0,20.2819,20.2883,20.2498,20.2754,78000.0
2008-07-07 14:10:00,31.62,31.68,31.58,31.64,55400.0,20.2754,20.3139,20.2498,20.2883,55400.0
2008-07-07 14:15:00,31.63,31.68,31.59,31.6,63600.0,20.2819,20.3139,20.2562,20.2626,63600.0
2008-07-07 14:20:00,31.61,31.72,31.61,31.72,44200.0,20.269,20.3396,20.269,20.3396,44200.0
2008-07-07 14:25:00,31.71,31.72,31.62,31.7,42500.0,20.3331,20.3396,20.2754,20.3267,42500.0
2008-07-07 14:30:00,31.69,31.73,31.68,31.71,52900.0,20.3203,20.346,20.3139,20.3331,52900.0
2008-07-07 14:35:00,31.71,31.76,31.71,31.74,60300.0,20.3331,20.3652,20.3331,20.3524,60300.0
2008-07-07 14:40:00,31.74,31.75,31.68,31.69,66600.0,20.3524,20.3588,20.3139,20.3203,66600.0
2008-07-07 14:45:00,31.68,31.69,31.63,31.66,56100.0,20.3139,20.3203,20.2819,20.3011,56100.0
2008-07-07 14:50:00,31.67,31.69,31.63,31.64,35000.0,20.3075,20.3203,20.2819,20.2883,35000.0
2008-07-07 14:55:00,31.63,31.73,31.61,31.73,57900.0,20.2819,20.346,20.269,20.346,57900.0
2008-07-07 15:00:00,31.74,31.87,31.73,31.82,96800.0,20.3524,20.4357,20.346,20.4037,96800.0
2008-07-07 15:05:00,31.82,31.83,31.75,31.79,107400.0,20.4037,20.4101,20.3588,20.3844,107400.0
2008-07-07 15:10:00,31.79,31.88,31.76,31.85,57900.0,20.3844,20.4422,20.3652,20.4229,57900.0
2008-07-07 15:15:00,31.84,31.92,31.8,31.9,96400.0,20.4165,20.4678,20.3909,20.455,96400.0
2008-07-07 15:20:00,31.9,31.91,31.78,31.82,78800.0,20.455,20.4614,20.378,20.4037,78800.0
2008-07-07 15:25:00,31.82,32.06,31.8,32.04,109700.0,20.4037,20.5576,20.3909,20.5448,109700.0
2008-07-07 15:30:00,32.03,32.12,32.0,32.12,140500.0,20.5383,20.5961,20.5191,20.5961,140500.0
2008-07-07 15:35:00,32.12,32.14,32.04,32.08,135600.0,20.5961,20.6089,20.5448,20.5704,135600.0
2008-07-07 15:40:00,32.08,32.31,32.07,32.1,183100.0,20.5704,20.7179,20.564,20.5832,183100.0
2008-07-07 15:45:00,32.1,32.16,32.04,32.05,199400.0,20.5832,20.6217,20.5448,20.5512,199400.0
2008-07-07 15:50:00,32.06,32.1,31.93,31.93,225500.0,20.5576,20.5832,20.4742,20.4742,225500.0
2008-07-07 15:55:00,31.93,31.96,31.87,31.9,199000.0,20.4742,20.4935,20.4357,20.455,199000.0
2008-07-08 09:30:00,31.89,31.91,31.7,31.73,102300.0,20.4486,20.4614,20.3267,20.346,102300.0
2008-07-08 09:35:00,31.73,31.74,31.66,31.7,59200.0,20.346,20.3524,20.3011,20.3267,59200.0
2008-07-08 09:40:00,31.68,31.73,31.61,31.65,94600.0,20.3139,20.346,20.269,20.2947,94600.0
2008-07-08 09:45:00,31.64,31.65,31.5,31.55,92600.0,20.2883,20.2947,20.1985,20.2306,92600.0
2008-07-08 09:50:00,31.55,31.74,31.52,31.57,87400.0,20.2306,20.3524,20.2113,20.2434,87400.0
2008-07-08 09:55:00,31.54,31.71,31.5,31.54,106200.0,20.2241,20.3331,20.1985,20.2241,106200.0
2008-07-08 10:00:00,31.54,31.66,31.34,31.51,75000.0,20.2241,20.3011,20.0959,20.2049,75000.0
2008-07-08 10:05:00,31.51,31.53,31.39,31.51,108900.0,20.2049,20.2177,20.128,20.2049,108900.0
2008-07-08 10:10:00,31.51,31.59,31.45,31.47,106000.0,20.2049,20.2562,20.1664,20.1793,106000.0
2008-07-08 10:15:00,31.47,31.61,31.45,31.54,56000.0,20.1793,20.269,20.1664,20.2241,56000.0
2008-07-08 10:20:00,31.51,31.57,31.45,31.52,53700.0,20.2049,20.2434,20.1664,20.2113,53700.0
2008-07-08 10:25:00,31.54,31.6,31.47,31.55,36400.0,20.2241,20.2626,20.1793,20.2306,36400.0
2008-07-08 10:30:00,31.52,31.58,31.45,31.47,35300.0,20.2113,20.2498,20.1664,20.1793,35300.0
2008-07-08 10:35:00,31.48,31.51,31.3,31.31,50600.0,20.1857,20.2049,20.0702,20.0767,50600.0
2008-07-08 10:40:00,31.3,31.36,31.28,31.36,37700.0,20.0702,20.1087,20.0574,20.1087,37700.0
2008-07-08 10:45:00,31.36,31.39,31.31,31.39,40400.0,20.1087,20.128,20.0767,20.128,40400.0
2008-07-08 10:50:00,31.39,31.46,31.34,31.41,32100.0,20.128,20.1728,20.0959,20.1408,32100.0
2008-07-08 10:55:00,31.42,31.49,31.41,31.43,99200.0,20.1472,20.1921,20.1408,20.1536,99200.0
2008-07-08 11:00:00,31.43,31.5,31.42,31.45,35800.0,20.1536,20.1985,20.1472,20.1664,35800.0
2008-07-08 11:05:00,31.44,31.52,31.41,31.51,48900.0,20.16,20.2113,20.1408,20.2049,48900.0
2008-07-08 11:10:00,31.51,31.69,31.51,31.67,123300.0,20.2049,20.3203,20.2049,20.3075,123300.0
2008-07-08 11:15:00,31.66,31.74,31.65,31.66,71100.0,20.3011,20.3524,20.2947,20.3011,71100.0
2008-07-08 11:20:00,31.66,31.74,31.59,31.61,36500.0,20.3011,20.3524,20.2562,20.269,36500.0
2008-07-08 11:25:00,31.61,31.7,31.52,31.7,53100.0,20.269,20.3267,20.2113,20.3267,53100.0
2008-07-08 11:30:00,31.69,31.69,31.5,31.52,37100.0,20.3203,20.3203,20.1985,20.2113,37100.0
2008-07-08 11:35:00,31.52,31.65,31.52,31.57,31600.0,20.2113,20.2947,20.2113,20.2434,31600.0
2008-07-08 11:40:00,31.55,31.56,31.5,31.55,24900.0,20.2306,20.237,20.1985,20.2306,24900.0
2008-07-08 11:45:00,31.55,31.61,31.53,31.61,30400.0,20.2306,20.269,20.2177,20.269,30400.0
2008-07-08 11:50:00,31.59,31.67,31.58,31.67,34500.0,20.2562,20.3075,20.2498,20.3075,34500.0
2008-07-08 11:55:00,31.66,31.68,31.59,31.66,27400.0,20.3011,20.3139,20.2562,20.3011,27400.0
2008-07-08 12:00:00,31.66,31.67,31.62,31.66,28000.0,20.3011,20.3075,20.2754,20.3011,28000.0
2008-07-08 12:05:00,31.66,31.75,31.65,31.72,68300.0,20.3011,20.3588,20.2947,20.3396,68300.0
2008-07-08 12:10:00,31.73,31.74,31.67,31.69,35600.0,20.346,20.3524,20.3075,20.3203,35600.0
2008-07-08 12:15:00,31.68,31.74,31.62,31.62,30300.0,20.3139,20.3524,20.2754,20.2754,30300.0
2008-07-08 12:20:00,31.62,31.77,31.59,31.76,44000.0,20.2754,20.3716,20.2562,20.3652,44000.0
2008-07-08 12:25:00,31.76,31.85,31.76,31.84,38700.0,20.3652,20.4229,20.3652,20.4165,38700.0
2008-07-08 12:30:00,31.85,31.87,31.79,31.81,80800.0,20.4229,20.4357,20.3844,20.3973,80800.0
2008-07-08 12:35:00,31.81,31.84,31.78,31.81,27500.0,20.3973,20.4165,20.378,20.3973,27500.0
2008-07-08 12:40:00,31.8,31.81,31.72,31.72,25000.0,20.3909,20.3973,20.3396,20.3396,25000.0
2008-07-08 12:45:00,31.72,31.76,31.7,31.72,55600.0,20.3396,20.3652,20.3267,20.3396,55600.0
2008-07-08 12:50:00,31.7,31.77,31.7,31.71,75200.0,20.3267,20.3716,20.3267,20.3331,75200.0
2008-07-08 12:55:00,31.71,31.73,31.69,31.7,98800.0,20.3331,20.346,20.3203,20.3267,98800.0
2008-07-08 13:00:00,31.71,31.73,31.67,31.68,31100.0,20.3331,20.346,20.3075,20.3139,31100.0
2008-07-08 13:05:00,31.68,31.72,31.67,31.69,80700.0,20.3139,20.3396,20.3075,20.3203,80700.0
2008-07-08 13:10:00,31.68,31.72,31.68,31.72,31000.0,20.3139,20.3396,20.3139,20.3396,31000.0
2008-07-08 13:15:00,31.72,31.72,31.65,31.67,31200.0,20.3396,20.3396,20.2947,20.3075,31200.0
2008-07-08 13:20:00,31.67,31.69,31.63,31.66,44200.0,20.3075,20.3203,20.2819,20.3011,44200.0
2008-07-08 13:25:00,31.66,31.7,31.66,31.68,24500.0,20.3011,20.3267,20.3011,20.3139,24500.0
2008-07-08 13:30:00,31.68,31.72,31.61,31.66,45800.0,20.3139,20.3396,20.269,20.3011,45800.0
2008-07-08 13:35:00,31.66,31.68,31.58,31.58,35800.0,20.3011,20.3139,20.2498,20.2498,35800.0
2008-07-08 13:40:00,31.57,31.67,31.55,31.67,34000.0,20.2434,20.3075,20.2306,20.3075,34000.0
2008-07-08 13:45:00,31.67,31.7,31.62,31.62,26300.0,20.3075,20.3267,20.2754,20.2754,26300.0
2008-07-08 13:50:00,31.62,31.67,31.61,31.63,27800.0,20.2754,20.3075,20.269,20.2819,27800.0
2008-07-08 13:55:00,31.63,31.69,31.61,31.66,33500.0,20.2819,20.3203,20.269,20.3011,33500.0
2008-07-08 14:00:00,31.67,31.69,31.6,31.68,27500.0,20.3075,20.3203,20.2626,20.3139,27500.0
2008-07-08 14:05:00,31.68,31.73,31.66,31.69,25700.0,20.3139,20.346,20.3011,20.3203,25700.0
2008-07-08 14:10:00,31.69,31.75,31.69,31.71,24600.0,20.3203,20.3588,20.3203,20.3331,24600.0
2008-07-08 14:15:00,31.71,31.74,31.69,31.74,27500.0,20.3331,20.3524,20.3203,20.3524,27500.0
2008-07-08 14:20:00,31.74,31.81,31.72,31.73,60600.0,20.3524,20.3973,20.3396,20.346,60600.0
2008-07-08 14:25:00,31.72,31.79,31.69,31.79,37600.0,20.3396,20.3844,20.3203,20.3844,37600.0
2008-07-08 14:30:00,31.79,31.83,31.74,31.79,58200.0,20.3844,20.4101,20.3524,20.3844,58200.0
2008-07-08 14:35:00,31.79,31.9,31.77,31.78,83400.0,20.3844,20.455,20.3716,20.378,83400.0
2008-07-08 14:40:00,31.78,31.96,31.78,31.95,55200.0,20.378,20.4935,20.378,20.487,55200.0
2008-07-08 14:45:00,31.95,31.96,31.91,31.91,44800.0,20.487,20.4935,20.4614,20.4614,44800.0
2008-07-08 14:50:00,31.91,31.95,31.88,31.91,44600.0,20.4614,20.487,20.4422,20.4614,44600.0
2008-07-08 14:55:00,31.9,31.99,31.87,31.99,50800.0,20.455,20.5127,20.4357,20.5127,50800.0
2008-07-08 15:00:00,31.98,32.04,31.96,32.01,67900.0,20.5063,20.5448,20.4935,20.5255,67900.0
2008-07-08 15:05:00,32.01,32.12,31.99,32.07,87100.0,20.5255,20.5961,20.5127,20.564,87100.0
2008-07-08 15:10:00,32.07,32.12,32.05,32.1,64800.0,20.564,20.5961,20.5512,20.5832,64800.0
2008-07-08 15:15:00,32.1,32.15,32.08,32.11,89200.0,20.5832,20.6153,20.5704,20.5896,89200.0
2008-07-08 15:20:00,32.11,32.14,32.06,32.1,86500.0,20.5896,20.6089,20.5576,20.5832,86500.0
2008-07-08 15:25:00,32.1,32.15,32.07,32.12,46700.0,20.5832,20.6153,20.564,20.5961,46700.0
2008-07-08 15:30:00,32.12,32.13,32.06,32.11,114800.0,20.5961,20.6025,20.5576,20.5896,114800.0
2008-07-08 15:35:00,32.11,32.15,32.1,32.14,104600.0,20.5896,20.6153,20.5832,20.6089,104600.0
2008-07-08 15:40:00,32.14,32.15,32.08,32.09,117100.0,20.6089,20.6153,20.5704,20.5768,117100.0
2008-07-08 15:45:00,32.08,32.09,32.03,32.05,114500.0,20.5704,20.5768,20.5383,20.5512,114500.0
2008-07-08 15:50:00,32.04,32.08,32.04,32.06,199700.0,20.5448,20.5704,20.5448,20.5576,199700.0
2008-07-08 15:55:00,32.06,32.07,32.02,32.02,174200.0,20.5576,20.564,20.5319,20.5319,174200.0
2008-07-09 09:30:00,32.13,32.13,31.66,31.9,95300.0,20.6025,20.6025,20.3011,20.455,95300.0
2008-07-09 09:35:00,31.89,32.1,31.89,31.94,55600.0,20.4486,20.5832,20.4486,20.4806,55600.0
2008-07-09 09:40:00,31.94,31.98,31.8,31.98,121700.0,20.4806,20.5063,20.3909,20.5063,121700.0
2008-07-09 09:45:00,31.98,32.04,31.86,31.94,94300.0,20.5063,20.5448,20.4293,20.4806,94300.0
2008-07-09 09:50:00,31.95,32.09,31.93,32.02,154100.0,20.487,20.5768,20.4742,20.5319,154100.0
2008-07-09 09:55:00,32.01,32.03,31.97,32.02,68000.0,20.5255,20.5383,20.4999,20.5319,68000.0
2008-07-09 10:00:00,32.01,32.04,31.97,32.02,61600.0,20.5255,20.5448,20.4999,20.5319,61600.0
2008-07-09 10:05:00,32.01,32.12,32.0,32.12,52800.0,20.5255,20.5961,20.5191,20.5961,52800.0
2008-07-09 10:10:00,32.11,32.22,32.07,32.22,54900.0,20.5896,20.6602,20.564,20.6602,54900.0
2008-07-09 10:15:00,32.2,32.28,32.12,32.19,76000.0,20.6473,20.6986,20.5961,20.6409,76000.0
2008-07-09 10:20:00,32.2,32.22,32.14,32.22,46000.0,20.6473,20.6602,20.6089,20.6602,46000.0
2008-07-09 10:25:00,32.21,32.27,32.16,32.26,41200.0,20.6538,20.6922,20.6217,20.6858,41200.0
2008-07-09 10:30:00,32.26,32.27,32.16,32.19,47200.0,20.6858,20.6922,20.6217,20.6409,47200.0
2008-07-09 10:35:00,32.18,32.19,32.06,32.12,72500.0,20.6345,20.6409,20.5576,20.5961,72500.0
2008-07-09 10:40:00,32.12,32.12,32.01,32.02,67000.0,20.5961,20.5961,20.5255,20.5319,67000.0
2008-07-09 10:45:00,32.02,32.1,32.0,32.06,62600.0,20.5319,20.5832,20.5191,20.5576,62600.0
2008-07-09 10:50:00,32.06,32.13,32.06,32.11,67800.0,20.5576,20.6025,20.5576,20.5896,67800.0
2008-07-09 10:55:00,32.12,32.13,32.09,32.11,41800.0,20.5961,20.6025,20.5768,20.5896,41800.0
2008-07-09 11:00:00,32.12,32.13,32.04,32.05,46700.0,20.5961,20.6025,20.5448,20.5512,46700.0
2008-07-09 11:05:00,32.05,32.1,32.01,32.03,118900.0,20.5512,20.5832,20.5255,20.5383,118900.0
2008-07-09 11:10:00,32.03,32.08,32.02,32.04,40000.0,20.5383,20.5704,20.5319,20.5448,40000.0
2008-07-09 11:15:00,32.03,32.06,31.98,31.99,103900.0,20.5383,20.5576,20.5063,20.5127,103900.0
2008-07-09 11:20:00,31.98,31.98,31.91,31.92,54700.0,20.5063,20.5063,20.4614,20.4678,54700.0
2008-07-09 11:25:00,31.92,31.95,31.9,31.91,47700.0,20.4678,20.487,20.455,20.4614,47700.0
2008-07-09 11:30:00,31.92,31.96,31.85,31.87,55300.0,20.4678,20.4935,20.4229,20.4357,55300.0
2008-07-09 11:35:00,31.86,31.91,31.66,31.86,139200.0,20.4293,20.4614,20.3011,20.4293,139200.0
2008-07-09 11:40:00,31.87,31.92,31.84,31.92,31000.0,20.4357,20.4678,20.4165,20.4678,31000.0
2008-07-09 11:45:00,31.9,32.0,31.88,31.98,34600.0,20.455,20.5191,20.4422,20.5063,34600.0
2008-07-09 11:50:00,31.98,31.98,31.91,31.95,47400.0,20.5063,20.5063,20.4614,20.487,47400.0
2008-07-09 11:55:00,31.94,32.01,31.94,31.97,29300.0,20.4806,20.5255,20.4806,20.4999,29300.0
2008-07-09 12:00:00,31.97,31.97,31.85,31.86,34600.0,20.4999,20.4999,20.4229,20.4293,34600.0
2008-07-09 12:05:00,31.86,31.87,31.77,31.81,51500.0,20.4293,20.4357,20.3716,20.3973,51500.0
2008-07-09 12:10:00,31.83,31.84,31.79,31.83,33300.0,20.4101,20.4165,20.3844,20.4101,33300.0
2008-07-09 12:15:00,31.82,31.85,31.76,31.78,57800.0,20.4037,20.4229,20.3652,20.378,57800.0
2008-07-09 12:20:00,31.77,31.81,31.74,31.74,52000.0,20.3716,20.3973,20.3524,20.3524,52000.0
2008-07-09 12:25:00,31.74,31.76,31.7,31.72,59500.0,20.3524,20.3652,20.3267,20.3396,59500.0
2008-07-09 12:30:00,31.71,31.72,31.61,31.62,67400.0,20.3331,20.3396,20.269,20.2754,67400.0
2008-07-09 12:35:00,31.62,31.62,31.45,31.46,111800.0,20.2754,20.2754,20.1664,20.1728,111800.0
2008-07-09 12:40:00,31.47,31.54,31.39,31.5,120300.0,20.1793,20.2241,20.128,20.1985,120300.0
2008-07-09 12:45:00,31.5,31.51,31.46,31.47,51000.0,20.1985,20.2049,20.1728,20.1793,51000.0
2008-07-09 12:50:00,31.48,31.51,31.42,31.44,127400.0,20.1857,20.2049,20.1472,20.16,127400.0
2008-07-09 12:55:00,31.44,31.49,31.42,31.49,44900.0,20.16,20.1921,20.1472,20.1921,44900.0
2008-07-09 13:00:00,31.49,31.5,31.43,31.47,33700.0,20.1921,20.1985,20.1536,20.1793,33700.0
2008-07-09 13:05:00,31.46,31.47,31.44,31.45,14200.0,20.1728,20.1793,20.16,20.1664,14200.0
2008-07-09 13:10:00,31.45,31.5,31.45,31.48,28400.0,20.1664,20.1985,20.1664,20.1857,28400.0
2008-07-09 13:15:00,31.47,31.49,31.47,31.49,38500.0,20.1793,20.1921,20.1793,20.1921,38500.0
2008-07-09 13:20:00,31.49,31.51,31.48,31.5,119500.0,20.1921,20.2049,20.1857,20.1985,119500.0
2008-07-09 13:25:00,31.5,31.51,31.46,31.5,45300.0,20.1985,20.2049,20.1728,20.1985,45300.0
2008-07-09 13:30:00,31.5,31.51,31.46,31.5,59300.0,20.1985,20.2049,20.1728,20.1985,59300.0
2008-07-09 13:35:00,31.5,31.51,31.47,31.48,52000.0,20.1985,20.2049,20.1793,20.1857,52000.0
2008-07-09 13:40:00,31.49,31.51,31.46,31.5,44600.0,20.1921,20.2049,20.1728,20.1985,44600.0
2008-07-09 13:45:00,31.5,31.56,31.47,31.54,66600.0,20.1985,20.237,20.1793,20.2241,66600.0
2008-07-09 13:50:00,31.53,31.56,31.46,31.46,50500.0,20.2177,20.237,20.1728,20.1728,50500.0
2008-07-09 13:55:00,31.47,31.5,31.46,31.49,37800.0,20.1793,20.1985,20.1728,20.1921,37800.0
2008-07-09 14:00:00,31.5,31.5,31.36,31.49,73600.0,20.1985,20.1985,20.1087,20.1921,73600.0
2008-07-09 14:05:00,31.5,31.54,31.44,31.52,36300.0,20.1985,20.2241,20.16,20.2113,36300.0
2008-07-09 14:10:00,31.52,31.55,31.51,31.53,30200.0,20.2113,20.2306,20.2049,20.2177,30200.0
2008-07-09 14:15:00,31.54,31.55,31.47,31.47,45100.0,20.2241,20.2306,20.1793,20.1793,45100.0
2008-07-09 14:20:00,31.47,31.48,31.41,31.45,56300.0,20.1793,20.1857,20.1408,20.1664,56300.0
2008-07-09 14:25:00,31.46,31.53,31.46,31.51,22300.0,20.1728,20.2177,20.1728,20.2049,22300.0
2008-07-09 14:30:00,31.52,31.52,31.45,31.49,73100.0,20.2113,20.2113,20.1664,20.1921,73100.0
2008-07-09 14:35:00,31.49,31.5,31.42,31.43,59400.0,20.1921,20.1985,20.1472,20.1536,59400.0
2008-07-09 14:40:00,31.43,31.5,31.43,31.45,52000.0,20.1536,20.1985,20.1536,20.1664,52000.0
2008-07-09 14:45:00,31.44,31.5,31.43,31.49,39000.0,20.16,20.1985,20.1536,20.1921,39000.0
2008-07-09 14:50:00,31.49,31.5,31.38,31.4,50200.0,20.1921,20.1985,20.1215,20.1344,50200.0
2008-07-09 14:55:00,31.41,31.43,31.39,31.4,37700.0,20.1408,20.1536,20.128,20.1344,37700.0
2008-07-09 15:00:00,31.4,31.45,31.37,31.44,78600.0,20.1344,20.1664,20.1151,20.16,78600.0
2008-07-09 15:05:00,31.44,31.46,31.39,31.4,78600.0,20.16,20.1728,20.128,20.1344,78600.0
2008-07-09 15:10:00,31.4,31.45,31.38,31.44,63600.0,20.1344,20.1664,20.1215,20.16,63600.0
2008-07-09 15:15:00,31.43,31.52,31.43,31.5,93700.0,20.1536,20.2113,20.1536,20.1985,93700.0
2008-07-09 15:20:00,31.51,31.55,31.5,31.52,71300.0,20.2049,20.2306,20.1985,20.2113,71300.0
2008-07-09 15:25:00,31.52,31.57,31.52,31.55,57300.0,20.2113,20.2434,20.2113,20.2306,57300.0
2008-07-09 15:30:00,31.55,31.62,31.54,31.61,158000.0,20.2306,20.2754,20.2241,20.269,158000.0
2008-07-09 15:35:00,31.61,31.62,31.57,31.6,155800.0,20.269,20.2754,20.2434,20.2626,155800.0
2008-07-09 15:40:00,31.6,31.61,31.52,31.52,306300.0,20.2626,20.269,20.2113,20.2113,306300.0
2008-07-09 15:45:00,31.52,31.59,31.51,31.55,222400.0,20.2113,20.2562,20.2049,20.2306,222400.0
2008-07-09 15:50:00,31.55,31.57,31.51,31.52,212100.0,20.2306,20.2434,20.2049,20.2113,212100.0
2008-07-09 15:55:00,31.53,31.58,31.48,31.49,252100.0,20.2177,20.2498,20.1857,20.1921,252100.0
2008-07-10 09:30:00,31.53,31.74,31.53,31.68,6300.0,20.2177,20.3524,20.2177,20.3139,6300.0
2008-07-10 09:35:00,31.69,31.75,31.5,31.5,112100.0,20.3203,20.3588,20.1985,20.1985,112100.0
2008-07-10 09:40:00,31.5,31.61,31.4,31.49,57900.0,20.1985,20.269,20.1344,20.1921,57900.0
2008-07-10 09:45:00,31.49,31.68,31.48,31.53,46500.0,20.1921,20.3139,20.1857,20.2177,46500.0
2008-07-10 09:50:00,31.51,31.55,31.44,31.44,29800.0,20.2049,20.2306,20.16,20.16,29800.0
2008-07-10 09:55:00,31.45,31.47,31.25,31.27,51800.0,20.1664,20.1793,20.0382,20.051,51800.0
2008-07-10 10:00:00,31.25,31.38,31.22,31.38,56300.0,20.0382,20.1215,20.019,20.1215,56300.0
2008-07-10 10:05:00,31.37,31.4,31.26,31.37,42200.0,20.1151,20.1344,20.0446,20.1151,42200.0
2008-07-10 10:10:00,31.36,31.47,31.25,31.27,90900.0,20.1087,20.1793,20.0382,20.051,90900.0
2008-07-10 10:15:00,31.26,31.27,31.18,31.18,55800.0,20.0446,20.051,19.9933,19.9933,55800.0
2008-07-10 10:20:00,31.18,31.3,31.17,31.2,74300.0,19.9933,20.0702,19.9869,20.0061,74300.0
2008-07-10 10:25:00,31.21,31.21,31.03,31.09,138400.0,20.0125,20.0125,19.8971,19.9356,138400.0
2008-07-10 10:30:00,31.08,31.14,31.03,31.05,82200.0,19.9292,19.9677,19.8971,19.9099,82200.0
2008-07-10 10:35:00,31.05,31.14,31.04,31.13,62600.0,19.9099,19.9677,19.9035,19.9612,62600.0
2008-07-10 10:40:00,31.12,31.27,31.11,31.15,82400.0,19.9548,20.051,19.9484,19.9741,82400.0
2008-07-10 10:45:00,31.17,31.23,31.08,31.09,56800.0,19.9869,20.0254,19.9292,19.9356,56800.0
2008-07-10 10:50:00,31.08,31.13,31.05,31.06,70100.0,19.9292,19.9612,19.9099,19.9164,70100.0
2008-07-10 10:55:00,31.06,31.08,30.88,30.91,159300.0,19.9164,19.9292,19.8009,19.8202,159300.0
2008-07-10 11:00:00,30.91,31.04,30.87,31.0,144300.0,19.8202,19.9035,19.7945,19.8779,144300.0
2008-07-10 11:05:00,31.0,31.08,30.98,31.01,82100.0,19.8779,19.9292,19.8651,19.8843,82100.0
2008-07-10 11:10:00,31.0,31.05,30.98,31.0,77100.0,19.8779,19.9099,19.8651,19.8779,77100.0
2008-07-10 11:15:00,31.0,31.07,30.97,31.02,171000.0,19.8779,19.9228,19.8586,19.8907,171000.0
2008-07-10 11:20:00,31.01,31.12,31.01,31.1,40900.0,19.8843,19.9548,19.8843,19.942,40900.0
2008-07-10 11:25:00,31.11,31.17,31.07,31.13,43800.0,19.9484,19.9869,19.9228,19.9612,43800.0
2008-07-10 11:30:00,31.12,31.36,31.1,31.33,49900.0,19.9548,20.1087,19.942,20.0895,49900.0
2008-07-10 11:35:00,31.32,31.38,31.29,31.33,63400.0,20.0831,20.1215,20.0638,20.0895,63400.0
2008-07-10 11:40:00,31.33,31.36,31.31,31.34,33700.0,20.0895,20.1087,20.0767,20.0959,33700.0
2008-07-10 11:45:00,31.34,31.39,31.32,31.33,35600.0,20.0959,20.128,20.0831,20.0895,35600.0
2008-07-10 11:50:00,31.32,31.36,31.3,31.3,29600.0,20.0831,20.1087,20.0702,20.0702,29600.0
2008-07-10 11:55:00,31.3,31.3,31.17,31.19,68700.0,20.0702,20.0702,19.9869,19.9997,68700.0
2008-07-10 12:00:00,31.18,31.3,31.18,31.27,75400.0,19.9933,20.0702,19.9933,20.051,75400.0
2008-07-10 12:05:00,31.27,31.35,31.25,31.25,57500.0,20.051,20.1023,20.0382,20.0382,57500.0
2008-07-10 12:10:00,31.25,31.35,31.25,31.33,46100.0,20.0382,20.1023,20.0382,20.0895,46100.0
2008-07-10 12:15:00,31.34,31.37,31.31,31.34,26800.0,20.0959,20.1151,20.0767,20.0959,26800.0
2008-07-10 12:20:00,31.36,31.37,31.32,31.36,28900.0,20.1087,20.1151,20.0831,20.1087,28900.0
2008-07-10 12:25:00,31.36,31.38,31.34,31.36,25400.0,20.1087,20.1215,20.0959,20.1087,25400.0
2008-07-10 12:30:00,31.36,31.4,31.36,31.38,27100.0,20.1087,20.1344,20.1087,20.1215,27100.0
2008-07-10 12:35:00,31.38,31.39,31.33,31.33,29300.0,20.1215,20.128,20.0895,20.0895,29300.0
2008-07-10 12:40:00,31.35,31.35,31.26,31.28,33000.0,20.1023,20.1023,20.0446,20.0574,33000.0
2008-07-10 12:45:00,31.28,31.32,31.28,31.29,19400.0,20.0574,20.0831,20.0574,20.0638,19400.0
2008-07-10 12:50:00,31.29,31.3,31.19,31.21,32600.0,20.0638,20.0702,19.9997,20.0125,32600.0
2008-07-10 12:55:00,31.21,31.24,31.19,31.21,25000.0,20.0125,20.0318,19.9997,20.0125,25000.0
2008-07-10 13:00:00,31.22,31.31,31.22,31.23,44100.0,20.019,20.0767,20.019,20.0254,44100.0
2008-07-10 13:05:00,31.22,31.23,31.16,31.2,74300.0,20.019,20.0254,19.9805,20.0061,74300.0
2008-07-10 13:10:00,31.2,31.24,31.18,31.18,60900.0,20.0061,20.0318,19.9933,19.9933,60900.0
2008-07-10 13:15:00,31.19,31.21,31.16,31.17,91900.0,19.9997,20.0125,19.9805,19.9869,91900.0
2008-07-10 13:20:00,31.18,31.2,31.17,31.19,35900.0,19.9933,20.0061,19.9869,19.9997,35900.0
2008-07-10 13:25:00,31.18,31.19,31.07,31.1,135300.0,19.9933,19.9997,19.9228,19.942,135300.0
2008-07-10 13:30:00,31.1,31.18,31.1,31.12,85300.0,19.942,19.9933,19.942,19.9548,85300.0
2008-07-10 13:35:00,31.13,31.21,31.13,31.17,85600.0,19.9612,20.0125,19.9612,19.9869,85600.0
2008-07-10 13:40:00,31.18,31.24,31.17,31.21,33500.0,19.9933,20.0318,19.9869,20.0125,33500.0
2008-07-10 13:45:00,31.21,31.27,31.19,31.24,64100.0,20.0125,20.051,19.9997,20.0318,64100.0
2008-07-10 13:50:00,31.24,31.34,31.21,31.29,48000.0,20.0318,20.0959,20.0125,20.0638,48000.0
2008-07-10 13:55:00,31.29,31.32,31.23,31.23,49900.0,20.0638,20.0831,20.0254,20.0254,49900.0
2008-07-10 14:00:00,31.22,31.23,31.14,31.14,67100.0,20.019,20.0254,19.9677,19.9677,67100.0
2008-07-10 14:05:00,31.15,31.17,31.12,31.13,45500.0,19.9741,19.9869,19.9548,19.9612,45500.0
2008-07-10 14:10:00,31.12,31.17,31.06,31.06,159700.0,19.9548,19.9869,19.9164,19.9164,159700.0
2008-07-10 14:15:00,31.06,31.11,31.06,31.08,39000.0,19.9164,19.9484,19.9164,19.9292,39000.0
2008-07-10 14:20:00,31.08,31.17,31.07,31.09,48900.0,19.9292,19.9869,19.9228,19.9356,48900.0
2008-07-10 14:25:00,31.08,31.08,30.92,30.97,84200.0,19.9292,19.9292,19.8266,19.8586,84200.0
2008-07-10 14:30:00,30.98,31.01,30.94,30.98,48900.0,19.8651,19.8843,19.8394,19.8651,48900.0
2008-07-10 14:35:00,30.99,31.03,30.95,30.97,57700.0,19.8715,19.8971,19.8458,19.8586,57700.0
2008-07-10 14:40:00,30.98,31.0,30.91,30.91,283600.0,19.8651,19.8779,19.8202,19.8202,283600.0
2008-07-10 14:45:00,30.91,30.94,30.88,30.91,75000.0,19.8202,19.8394,19.8009,19.8202,75000.0
2008-07-10 14:50:00,30.91,30.92,30.8,30.88,95800.0,19.8202,19.8266,19.7496,19.8009,95800.0
2008-07-10 14:55:00,30.89,30.98,30.83,30.9,88300.0,19.8073,19.8651,19.7689,19.8138,88300.0
2008-07-10 15:00:00,30.91,31.05,30.86,31.02,114300.0,19.8202,19.9099,19.7881,19.8907,114300.0
2008-07-10 15:05:00,31.02,31.09,30.95,31.05,89700.0,19.8907,19.9356,19.8458,19.9099,89700.0
2008-07-10 15:10:00,31.05,31.09,31.0,31.07,104100.0,19.9099,19.9356,19.8779,19.9228,104100.0
2008-07-10 15:15:00,31.07,31.07,31.01,31.02,106000.0,19.9228,19.9228,19.8843,19.8907,106000.0
2008-07-10 15:20:00,31.01,31.11,30.99,31.07,98100.0,19.8843,19.9484,19.8715,19.9228,98100.0
2008-07-10 15:25:00,31.08,31.14,31.03,31.07,152500.0,19.9292,19.9677,19.8971,19.9228,152500.0
2008-07-10 15:30:00,31.07,31.1,30.96,31.0,105700.0,19.9228,19.942,19.8522,19.8779,105700.0
2008-07-10 15:35:00,31.0,31.03,30.9,31.03,138300.0,19.8779,19.8971,19.8138,19.8971,138300.0
2008-07-10 15:40:00,31.02,31.11,30.97,31.08,180700.0,19.8907,19.9484,19.8586,19.9292,180700.0
2008-07-10 15:45:00,31.09,31.2,31.08,31.19,157400.0,19.9356,20.0061,19.9292,19.9997,157400.0
2008-07-10 15:50:00,31.18,31.24,31.12,31.21,194800.0,19.9933,20.0318,19.9548,20.0125,194800.0
2008-07-10 15:55:00,31.21,31.3,31.17,31.26,222000.0,20.0125,20.0702,19.9869,20.0446,222000.0
2008-07-11 09:30:00,30.88,31.01,30.85,31.01,4700.0,19.8009,19.8843,19.7817,19.8843,4700.0
2008-07-11 09:35:00,31.05,31.2,30.75,30.97,141200.0,19.9099,20.0061,19.7176,19.8586,141200.0
2008-07-11 09:40:00,30.96,30.96,30.71,30.85,97300.0,19.8522,19.8522,19.6919,19.7817,97300.0
2008-07-11 09:45:00,30.83,30.85,30.69,30.72,86500.0,19.7689,19.7817,19.6791,19.6983,86500.0
2008-07-11 09:50:00,30.72,30.89,30.67,30.89,73400.0,19.6983,19.8073,19.6663,19.8073,73400.0
2008-07-11 09:55:00,30.89,31.03,30.76,30.97,111200.0,19.8073,19.8971,19.724,19.8586,111200.0
2008-07-11 10:00:00,30.97,30.97,30.81,30.89,92200.0,19.8586,19.8586,19.756,19.8073,92200.0
2008-07-11 10:05:00,30.88,30.89,30.74,30.79,141800.0,19.8009,19.8073,19.7112,19.7432,141800.0
2008-07-11 10:10:00,30.78,30.78,30.7,30.71,55500.0,19.7368,19.7368,19.6855,19.6919,55500.0
2008-07-11 10:15:00,30.71,30.76,30.69,30.73,148100.0,19.6919,19.724,19.6791,19.7048,148100.0
2008-07-11 10:20:00,30.72,30.72,30.58,30.72,112300.0,19.6983,19.6983,19.6086,19.6983,112300.0
2008-07-11 10:25:00,30.71,30.72,30.4,30.55,119400.0,19.6919,19.6983,19.4931,19.5893,119400.0
2008-07-11 10:30:00,30.55,30.57,30.42,30.42,130300.0,19.5893,19.6022,19.506,19.506,130300.0
2008-07-11 10:35:00,30.42,30.48,30.31,30.31,65900.0,19.506,19.5444,19.4354,19.4354,65900.0
2008-07-11 10:40:00,30.3,30.38,30.3,30.32,82600.0,19.429,19.4803,19.429,19.4419,82600.0
2008-07-11 10:45:00,30.33,30.4,30.3,30.37,79100.0,19.4483,19.4931,19.429,19.4739,79100.0
2008-07-11 10:50:00,30.39,30.4,30.27,30.29,53400.0,19.4867,19.4931,19.4098,19.4226,53400.0
2008-07-11 10:55:00,30.3,30.35,30.21,30.31,122100.0,19.429,19.4611,19.3713,19.4354,122100.0
2008-07-11 11:00:00,30.31,30.37,30.3,30.35,71400.0,19.4354,19.4739,19.429,19.4611,71400.0
2008-07-11 11:05:00,30.35,30.41,30.35,30.36,62900.0,19.4611,19.4996,19.4611,19.4675,62900.0
2008-07-11 11:10:00,30.36,30.38,30.35,30.35,79900.0,19.4675,19.4803,19.4611,19.4611,79900.0
2008-07-11 11:15:00,30.36,30.37,30.34,30.37,96800.0,19.4675,19.4739,19.4547,19.4739,96800.0
2008-07-11 11:20:00,30.37,30.37,30.27,30.31,62700.0,19.4739,19.4739,19.4098,19.4354,62700.0
2008-07-11 11:25:00,30.31,30.33,30.27,30.3,79900.0,19.4354,19.4483,19.4098,19.429,79900.0
2008-07-11 11:30:00,30.3,30.3,30.14,30.24,104800.0,19.429,19.429,19.3264,19.3906,104800.0
2008-07-11 11:35:00,30.23,30.25,30.15,30.25,85300.0,19.3841,19.397,19.3328,19.397,85300.0
2008-07-11 11:40:00,30.24,30.35,30.24,30.35,55000.0,19.3906,19.4611,19.3906,19.4611,55000.0
2008-07-11 11:45:00,30.34,30.37,30.3,30.36,62200.0,19.4547,19.4739,19.429,19.4675,62200.0
2008-07-11 11:50:00,30.36,30.47,30.34,30.44,114200.0,19.4675,19.538,19.4547,19.5188,114200.0
2008-07-11 11:55:00,30.44,30.6,30.44,30.59,136200.0,19.5188,19.6214,19.5188,19.615,136200.0
2008-07-11 12:00:00,30.6,30.7,30.6,30.68,109000.0,19.6214,19.6855,19.6214,19.6727,109000.0
2008-07-11 12:05:00,30.69,30.7,30.62,30.65,71500.0,19.6791,19.6855,19.6342,19.6535,71500.0
2008-07-11 12:10:00,30.65,30.7,30.61,30.69,98100.0,19.6535,19.6855,19.6278,19.6791,98100.0
2008-07-11 12:15:00,30.69,30.73,30.66,30.72,61300.0,19.6791,19.7048,19.6599,19.6983,61300.0
2008-07-11 12:20:00,30.72,30.72,30.64,30.65,123600.0,19.6983,19.6983,19.647,19.6535,123600.0
2008-07-11 12:25:00,30.65,30.65,30.61,30.61,82200.0,19.6535,19.6535,19.6278,19.6278,82200.0
2008-07-11 12:30:00,30.61,30.62,30.5,30.52,105300.0,19.6278,19.6342,19.5573,19.5701,105300.0
2008-07-11 12:35:00,30.52,30.57,30.49,30.5,136700.0,19.5701,19.6022,19.5509,19.5573,136700.0
2008-07-11 12:40:00,30.5,30.57,30.5,30.55,70800.0,19.5573,19.6022,19.5573,19.5893,70800.0
2008-07-11 12:45:00,30.54,30.6,30.53,30.57,45600.0,19.5829,19.6214,19.5765,19.6022,45600.0
2008-07-11 12:50:00,30.58,30.61,30.46,30.47,131800.0,19.6086,19.6278,19.5316,19.538,131800.0
2008-07-11 12:55:00,30.47,30.56,30.43,30.56,70100.0,19.538,19.5957,19.5124,19.5957,70100.0
2008-07-11 13:00:00,30.56,30.6,30.48,30.57,45100.0,19.5957,19.6214,19.5444,19.6022,45100.0
2008-07-11 13:05:00,30.57,30.6,30.55,30.59,27800.0,19.6022,19.6214,19.5893,19.615,27800.0
2008-07-11 13:10:00,30.58,30.59,30.49,30.53,48800.0,19.6086,19.615,19.5509,19.5765,48800.0
2008-07-11 13:15:00,30.52,30.61,30.51,30.61,40300.0,19.5701,19.6278,19.5637,19.6278,40300.0
2008-07-11 13:20:00,30.62,30.65,30.59,30.6,41200.0,19.6342,19.6535,19.615,19.6214,41200.0
2008-07-11 13:25:00,30.6,30.64,30.57,30.57,43200.0,19.6214,19.647,19.6022,19.6022,43200.0
2008-07-11 13:30:00,30.57,30.58,30.56,30.56,45300.0,19.6022,19.6086,19.5957,19.5957,45300.0
2008-07-11 13:35:00,30.57,30.57,30.51,30.53,58200.0,19.6022,19.6022,19.5637,19.5765,58200.0
2008-07-11 13:40:00,30.53,30.56,30.51,30.52,96500.0,19.5765,19.5957,19.5637,19.5701,96500.0
2008-07-11 13:45:00,30.51,30.55,30.5,30.52,50200.0,19.5637,19.5893,19.5573,19.5701,50200.0
2008-07-11 13:50:00,30.52,30.53,30.45,30.47,55200.0,19.5701,19.5765,19.5252,19.538,55200.0
2008-07-11 13:55:00,30.46,30.52,30.43,30.48,71000.0,19.5316,19.5701,19.5124,19.5444,71000.0
2008-07-11 14:00:00,30.48,30.54,30.43,30.49,123200.0,19.5444,19.5829,19.5124,19.5509,123200.0
2008-07-11 14:05:00,30.5,30.51,30.42,30.48,116400.0,19.5573,19.5637,19.506,19.5444,116400.0
2008-07-11 14:10:00,30.49,30.53,30.43,30.53,67100.0,19.5509,19.5765,19.5124,19.5765,67100.0
2008-07-11 14:15:00,30.53,30.57,30.46,30.52,136700.0,19.5765,19.6022,19.5316,19.5701,136700.0
2008-07-11 14:20:00,30.53,30.53,30.44,30.45,153600.0,19.5765,19.5765,19.5188,19.5252,153600.0
2008-07-11 14:25:00,30.45,30.46,30.42,30.43,46500.0,19.5252,19.5316,19.506,19.5124,46500.0
2008-07-11 14:30:00,30.43,30.47,30.37,30.38,66900.0,19.5124,19.538,19.4739,19.4803,66900.0
2008-07-11 14:35:00,30.38,30.49,30.38,30.48,58800.0,19.4803,19.5509,19.4803,19.5444,58800.0
2008-07-11 14:40:00,30.48,30.5,30.41,30.49,89200.0,19.5444,19.5573,19.4996,19.5509,89200.0
2008-07-11 14:45:00,30.49,30.57,30.42,30.51,151700.0,19.5509,19.6022,19.506,19.5637,151700.0
2008-07-11 14:50:00,30.52,30.56,30.4,30.44,241700.0,19.5701,19.5957,19.4931,19.5188,241700.0
2008-07-11 14:55:00,30.44,30.57,30.37,30.55,123000.0,19.5188,19.6022,19.4739,19.5893,123000.0
2008-07-11 15:00:00,30.55,30.56,30.46,30.54,294200.0,19.5893,19.5957,19.5316,19.5829,294200.0
2008-07-11 15:05:00,30.54,30.55,30.43,30.51,251400.0,19.5829,19.5893,19.5124,19.5637,251400.0
2008-07-11 15:10:00,30.52,30.56,30.41,30.45,171000.0,19.5701,19.5957,19.4996,19.5252,171000.0
2008-07-11 15:15:00,30.44,30.52,30.43,30.45,91500.0,19.5188,19.5701,19.5124,19.5252,91500.0
2008-07-11 15:20:00,30.45,30.51,30.39,30.43,125000.0,19.5252,19.5637,19.4867,19.5124,125000.0
2008-07-11 15:25:00,30.42,30.49,30.32,30.37,188700.0,19.506,19.5509,19.4419,19.4739,188700.0
2008-07-11 15:30:00,30.37,30.39,30.28,30.31,138200.0,19.4739,19.4867,19.4162,19.4354,138200.0
2008-07-11 15:35:00,30.31,30.38,30.3,30.36,130000.0,19.4354,19.4803,19.429,19.4675,130000.0
2008-07-11 15:40:00,30.36,30.5,30.3,30.31,277000.0,19.4675,19.5573,19.429,19.4354,277000.0
2008-07-11 15:45:00,30.31,30.35,30.29,30.32,179400.0,19.4354,19.4611,19.4226,19.4419,179400.0
2008-07-11 15:50:00,30.32,30.41,30.29,30.36,320700.0,19.4419,19.4996,19.4226,19.4675,320700.0
2008-07-11 15:55:00,30.36,30.38,30.3,30.3,528200.0,19.4675,19.4803,19.429,19.429,528200.0
2008-07-14 09:30:00,30.62,30.72,30.41,30.41,99300.0,19.6342,19.6983,19.4996,19.4996,99300.0
2008-07-14 09:35:00,30.41,30.43,30.3,30.39,65700.0,19.4996,19.5124,19.429,19.4867,65700.0
2008-07-14 09:40:00,30.39,30.39,30.29,30.33,69600.0,19.4867,19.4867,19.4226,19.4483,69600.0
2008-07-14 09:45:00,30.33,30.4,30.32,30.38,101900.0,19.4483,19.4931,19.4419,19.4803,101900.0
2008-07-14 09:50:00,30.37,30.45,30.33,30.36,88300.0,19.4739,19.5252,19.4483,19.4675,88300.0
2008-07-14 09:55:00,30.35,30.4,30.23,30.34,87500.0,19.4611,19.4931,19.3841,19.4547,87500.0
2008-07-14 10:00:00,30.33,30.42,30.25,30.41,74000.0,19.4483,19.506,19.397,19.4996,74000.0
2008-07-14 10:05:00,30.42,30.43,30.37,30.39,101400.0,19.506,19.5124,19.4739,19.4867,101400.0
2008-07-14 10:10:00,30.38,30.43,30.32,30.4,62100.0,19.4803,19.5124,19.4419,19.4931,62100.0
2008-07-14 10:15:00,30.4,30.41,30.23,30.29,161600.0,19.4931,19.4996,19.3841,19.4226,161600.0
2008-07-14 10:20:00,30.3,30.31,30.17,30.21,125800.0,19.429,19.4354,19.3457,19.3713,125800.0
2008-07-14 10:25:00,30.22,30.22,30.07,30.07,151900.0,19.3777,19.3777,19.2815,19.2815,151900.0
2008-07-14 10:30:00,30.07,30.13,30.04,30.05,94400.0,19.2815,19.32,19.2623,19.2687,94400.0
2008-07-14 10:35:00,30.05,30.1,29.92,29.97,245200.0,19.2687,19.3008,19.1854,19.2174,245200.0
2008-07-14 10:40:00,29.96,30.02,29.93,29.96,137800.0,19.211,19.2495,19.1918,19.211,137800.0
2008-07-14 10:45:00,29.96,29.98,29.7,29.79,200300.0,19.211,19.2238,19.0443,19.102,200300.0
2008-07-14 10:50:00,29.79,29.86,29.75,29.76,136700.0,19.102,19.1469,19.0764,19.0828,136700.0
2008-07-14 10:55:00,29.78,29.85,29.75,29.8,115700.0,19.0956,19.1405,19.0764,19.1084,115700.0
2008-07-14 11:00:00,29.8,29.91,29.8,29.91,64800.0,19.1084,19.1789,19.1084,19.1789,64800.0
2008-07-14 11:05:00,29.91,29.93,29.81,29.86,82000.0,19.1789,19.1918,19.1148,19.1469,82000.0
2008-07-14 11:10:00,29.86,29.91,29.83,29.88,56100.0,19.1469,19.1789,19.1277,19.1597,56100.0
2008-07-14 11:15:00,29.88,30.0,29.88,29.97,74300.0,19.1597,19.2367,19.1597,19.2174,74300.0
2008-07-14 11:20:00,29.98,30.01,29.93,29.94,56000.0,19.2238,19.2431,19.1918,19.1982,56000.0
2008-07-14 11:25:00,29.94,29.95,29.84,29.89,71800.0,19.1982,19.2046,19.1341,19.1661,71800.0
2008-07-14 11:30:00,29.89,29.93,29.88,29.91,52000.0,19.1661,19.1918,19.1597,19.1789,52000.0
2008-07-14 11:35:00,29.91,30.0,29.91,29.99,34800.0,19.1789,19.2367,19.1789,19.2302,34800.0
2008-07-14 11:40:00,29.99,30.01,29.98,30.0,36700.0,19.2302,19.2431,19.2238,19.2367,36700.0
2008-07-14 11:45:00,30.0,30.03,29.99,30.0,73900.0,19.2367,19.2559,19.2302,19.2367,73900.0
2008-07-14 11:50:00,30.0,30.0,29.94,29.97,84500.0,19.2367,19.2367,19.1982,19.2174,84500.0
2008-07-14 11:55:00,29.97,29.97,29.77,29.86,102800.0,19.2174,19.2174,19.0892,19.1469,102800.0
2008-07-14 12:00:00,29.86,29.9,29.79,29.79,66100.0,19.1469,19.1725,19.102,19.102,66100.0
2008-07-14 12:05:00,29.79,29.88,29.78,29.86,44000.0,19.102,19.1597,19.0956,19.1469,44000.0
2008-07-14 12:10:00,29.86,29.93,29.84,29.84,67800.0,19.1469,19.1918,19.1341,19.1341,67800.0
2008-07-14 12:15:00,29.85,29.91,29.82,29.91,57000.0,19.1405,19.1789,19.1212,19.1789,57000.0
2008-07-14 12:20:00,29.9,29.97,29.89,29.93,36700.0,19.1725,19.2174,19.1661,19.1918,36700.0
2008-07-14 12:25:00,29.94,29.95,29.88,29.9,55100.0,19.1982,19.2046,19.1597,19.1725,55100.0
2008-07-14 12:30:00,29.9,29.91,29.82,29.83,50400.0,19.1725,19.1789,19.1212,19.1277,50400.0
2008-07-14 12:35:00,29.83,29.87,29.8,29.87,43100.0,19.1277,19.1533,19.1084,19.1533,43100.0
2008-07-14 12:40:00,29.87,29.91,29.84,29.86,44600.0,19.1533,19.1789,19.1341,19.1469,44600.0
2008-07-14 12:45:00,29.86,29.9,29.85,29.87,50900.0,19.1469,19.1725,19.1405,19.1533,50900.0
2008-07-14 12:50:00,29.87,29.92,29.84,29.9,83700.0,19.1533,19.1854,19.1341,19.1725,83700.0
2008-07-14 12:55:00,29.9,29.91,29.84,29.85,48900.0,19.1725,19.1789,19.1341,19.1405,48900.0
2008-07-14 13:00:00,29.86,29.88,29.82,29.88,30600.0,19.1469,19.1597,19.1212,19.1597,30600.0
2008-07-14 13:05:00,29.89,29.9,29.81,29.89,29700.0,19.1661,19.1725,19.1148,19.1661,29700.0
2008-07-14 13:10:00,29.89,29.91,29.83,29.9,28100.0,19.1661,19.1789,19.1277,19.1725,28100.0
2008-07-14 13:15:00,29.89,29.9,29.86,29.89,23000.0,19.1661,19.1725,19.1469,19.1661,23000.0
2008-07-14 13:20:00,29.89,29.92,29.87,29.89,64800.0,19.1661,19.1854,19.1533,19.1661,64800.0
2008-07-14 13:25:00,29.89,29.91,29.87,29.9,31400.0,19.1661,19.1789,19.1533,19.1725,31400.0
2008-07-14 13:30:00,29.9,29.93,29.88,29.92,35200.0,19.1725,19.1918,19.1597,19.1854,35200.0
2008-07-14 13:35:00,29.92,29.94,29.9,29.93,42700.0,19.1854,19.1982,19.1725,19.1918,42700.0
2008-07-14 13:40:00,29.92,29.93,29.88,29.91,85700.0,19.1854,19.1918,19.1597,19.1789,85700.0
2008-07-14 13:45:00,29.91,29.93,29.89,29.92,78400.0,19.1789,19.1918,19.1661,19.1854,78400.0
2008-07-14 13:50:00,29.91,29.95,29.87,29.87,82500.0,19.1789,19.2046,19.1533,19.1533,82500.0
2008-07-14 13:55:00,29.87,29.91,29.85,29.89,62700.0,19.1533,19.1789,19.1405,19.1661,62700.0
2008-07-14 14:00:00,29.89,29.9,29.86,29.89,44200.0,19.1661,19.1725,19.1469,19.1661,44200.0
2008-07-14 14:05:00,29.89,29.9,29.87,29.89,76900.0,19.1661,19.1725,19.1533,19.1661,76900.0
2008-07-14 14:10:00,29.9,29.91,29.87,29.87,62600.0,19.1725,19.1789,19.1533,19.1533,62600.0
2008-07-14 14:15:00,29.87,29.91,29.84,29.89,204100.0,19.1533,19.1789,19.1341,19.1661,204100.0
2008-07-14 14:20:00,29.89,29.91,29.88,29.9,149200.0,19.1661,19.1789,19.1597,19.1725,149200.0
2008-07-14 14:25:00,29.89,29.91,29.87,29.88,71100.0,19.1661,19.1789,19.1533,19.1597,71100.0
2008-07-14 14:30:00,29.88,29.93,29.88,29.92,55400.0,19.1597,19.1918,19.1597,19.1854,55400.0
2008-07-14 14:35:00,29.92,29.94,29.9,29.9,59600.0,19.1854,19.1982,19.1725,19.1725,59600.0
2008-07-14 14:40:00,29.91,29.91,29.83,29.84,76400.0,19.1789,19.1789,19.1277,19.1341,76400.0
2008-07-14 14:45:00,29.83,29.85,29.77,29.78,92300.0,19.1277,19.1405,19.0892,19.0956,92300.0
2008-07-14 14:50:00,29.78,29.8,29.75,29.77,59800.0,19.0956,19.1084,19.0764,19.0892,59800.0
2008-07-14 14:55:00,29.78,29.81,29.75,29.78,75100.0,19.0956,19.1148,19.0764,19.0956,75100.0
2008-07-14 15:00:00,29.79,29.8,29.77,29.79,56000.0,19.102,19.1084,19.0892,19.102,56000.0
2008-07-14 15:05:00,29.78,29.8,29.73,29.76,74700.0,19.0956,19.1084,19.0635,19.0828,74700.0
2008-07-14 15:10:00,29.77,29.84,29.76,29.82,67300.0,19.0892,19.1341,19.0828,19.1212,67300.0
2008-07-14 15:15:00,29.82,29.85,29.78,29.79,90000.0,19.1212,19.1405,19.0956,19.102,90000.0
2008-07-14 15:20:00,29.79,29.88,29.77,29.83,187200.0,19.102,19.1597,19.0892,19.1277,187200.0
2008-07-14 15:25:00,29.83,29.88,29.8,29.88,172700.0,19.1277,19.1597,19.1084,19.1597,172700.0
2008-07-14 15:30:00,29.87,29.92,29.86,29.89,162200.0,19.1533,19.1854,19.1469,19.1661,162200.0
2008-07-14 15:35:00,29.9,29.92,29.88,29.89,167900.0,19.1725,19.1854,19.1597,19.1661,167900.0
2008-07-14 15:40:00,29.9,29.9,29.8,29.87,191500.0,19.1725,19.1725,19.1084,19.1533,191500.0
2008-07-14 15:45:00,29.87,29.91,29.82,29.89,162700.0,19.1533,19.1789,19.1212,19.1661,162700.0
2008-07-14 15:50:00,29.89,29.89,29.77,29.8,238800.0,19.1661,19.1661,19.0892,19.1084,238800.0
2008-07-14 15:55:00,29.8,29.81,29.78,29.79,219900.0,19.1084,19.1148,19.0956,19.102,219900.0
2008-07-15 09:30:00,29.62,29.62,28.82,28.9,436600.0,18.993,18.993,18.48,18.5313,436600.0
2008-07-15 09:35:00,28.9,29.18,28.65,28.83,305900.0,18.5313,18.7109,18.371,18.4864,305900.0
2008-07-15 09:40:00,28.82,28.92,28.62,28.79,249700.0,18.48,18.5441,18.3518,18.4608,249700.0
2008-07-15 09:45:00,28.79,28.85,28.75,28.75,99100.0,18.4608,18.4993,18.4351,18.4351,99100.0
2008-07-15 09:50:00,28.76,28.77,28.6,28.6,139800.0,18.4415,18.448,18.3389,18.3389,139800.0
2008-07-15 09:55:00,28.6,28.8,28.23,28.23,560600.0,18.3389,18.4672,18.1017,18.1017,560600.0
2008-07-15 10:00:00,28.24,28.25,27.75,27.75,364600.0,18.1081,18.1145,17.7939,17.7939,364600.0
2008-07-15 10:05:00,27.75,27.94,27.74,27.89,283400.0,17.7939,17.9157,17.7875,17.8837,283400.0
2008-07-15 10:10:00,27.88,27.88,27.57,27.61,400100.0,17.8773,17.8773,17.6785,17.7041,400100.0
2008-07-15 10:15:00,27.61,27.61,27.31,27.51,519000.0,17.7041,17.7041,17.5118,17.64,519000.0
2008-07-15 10:20:00,27.52,27.74,27.26,27.34,415700.0,17.6464,17.7875,17.4797,17.531,415700.0
2008-07-15 10:25:00,27.34,27.64,27.14,27.64,271100.0,17.531,17.7234,17.4028,17.7234,271100.0
2008-07-15 10:30:00,27.64,27.73,27.46,27.56,181100.0,17.7234,17.7811,17.608,17.6721,181100.0
2008-07-15 10:35:00,27.56,27.66,27.54,27.66,187400.0,17.6721,17.7362,17.6593,17.7362,187400.0
2008-07-15 10:40:00,27.66,27.85,27.65,27.85,216900.0,17.7362,17.858,17.7298,17.858,216900.0
2008-07-15 10:45:00,27.85,27.95,27.82,27.94,226300.0,17.858,17.9222,17.8388,17.9157,226300.0
2008-07-15 10:50:00,27.93,27.98,27.84,27.9,159300.0,17.9093,17.9414,17.8516,17.8901,159300.0
2008-07-15 10:55:00,27.91,27.92,27.87,27.91,189700.0,17.8965,17.9029,17.8709,17.8965,189700.0
2008-07-15 11:00:00,27.9,28.18,27.89,28.13,338300.0,17.8901,18.0696,17.8837,18.0376,338300.0
2008-07-15 11:05:00,28.14,28.39,28.14,28.28,220900.0,18.044,18.2043,18.044,18.1338,220900.0
2008-07-15 11:10:00,28.29,28.3,28.19,28.29,428300.0,18.1402,18.1466,18.076,18.1402,428300.0
2008-07-15 11:15:00,28.3,28.39,28.18,28.37,168300.0,18.1466,18.2043,18.0696,18.1915,168300.0
2008-07-15 11:20:00,28.37,28.43,28.17,28.2,193400.0,18.1915,18.2299,18.0632,18.0825,193400.0
2008-07-15 11:25:00,28.21,28.24,28.06,28.08,156200.0,18.0889,18.1081,17.9927,18.0055,156200.0
2008-07-15 11:30:00,28.08,28.14,27.97,28.06,191100.0,18.0055,18.044,17.935,17.9927,191100.0
2008-07-15 11:35:00,28.04,28.07,28.0,28.02,129500.0,17.9799,17.9991,17.9542,17.967,129500.0
2008-07-15 11:40:00,28.02,28.1,28.02,28.06,109200.0,17.967,18.0183,17.967,17.9927,109200.0
2008-07-15 11:45:00,28.06,28.07,28.04,28.06,109500.0,17.9927,17.9991,17.9799,17.9927,109500.0
2008-07-15 11:50:00,28.05,28.1,28.04,28.1,145900.0,17.9863,18.0183,17.9799,18.0183,145900.0
2008-07-15 11:55:00,28.11,28.19,28.1,28.17,158500.0,18.0248,18.076,18.0183,18.0632,158500.0
2008-07-15 12:00:00,28.17,28.29,28.17,28.29,185800.0,18.0632,18.1402,18.0632,18.1402,185800.0
2008-07-15 12:05:00,28.29,28.31,28.24,28.27,222200.0,18.1402,18.153,18.1081,18.1273,222200.0
2008-07-15 12:10:00,28.27,28.33,28.24,28.33,213400.0,18.1273,18.1658,18.1081,18.1658,213400.0
2008-07-15 12:15:00,28.33,28.44,28.28,28.36,115100.0,18.1658,18.2364,18.1338,18.1851,115100.0
2008-07-15 12:20:00,28.36,28.43,28.32,28.33,91300.0,18.1851,18.2299,18.1594,18.1658,91300.0
2008-07-15 12:25:00,28.32,28.46,28.3,28.41,223100.0,18.1594,18.2492,18.1466,18.2171,223100.0
2008-07-15 12:30:00,28.42,28.46,28.36,28.41,100300.0,18.2235,18.2492,18.1851,18.2171,100300.0
2008-07-15 12:35:00,28.41,28.55,28.38,28.53,129800.0,18.2171,18.3069,18.1979,18.2941,129800.0
2008-07-15 12:40:00,28.54,28.59,28.52,28.53,67900.0,18.3005,18.3325,18.2877,18.2941,67900.0
2008-07-15 12:45:00,28.53,28.54,28.48,28.48,64700.0,18.2941,18.3005,18.262,18.262,64700.0
2008-07-15 12:50:00,28.49,28.51,28.38,28.39,106400.0,18.2684,18.2812,18.1979,18.2043,106400.0
2008-07-15 12:55:00,28.38,28.5,28.38,28.49,79400.0,18.1979,18.2748,18.1979,18.2684,79400.0
2008-07-15 13:00:00,28.48,28.63,28.48,28.57,65900.0,18.262,18.3582,18.262,18.3197,65900.0
2008-07-15 13:05:00,28.58,28.59,28.52,28.54,73400.0,18.3261,18.3325,18.2877,18.3005,73400.0
2008-07-15 13:10:00,28.54,28.56,28.49,28.51,69000.0,18.3005,18.3133,18.2684,18.2812,69000.0
2008-07-15 13:15:00,28.5,28.52,28.49,28.51,64800.0,18.2748,18.2877,18.2684,18.2812,64800.0
2008-07-15 13:20:00,28.51,28.53,28.5,28.52,85700.0,18.2812,18.2941,18.2748,18.2877,85700.0
2008-07-15 13:25:00,28.52,28.53,28.49,28.52,65700.0,18.2877,18.2941,18.2684,18.2877,65700.0
2008-07-15 13:30:00,28.53,28.55,28.48,28.51,119100.0,18.2941,18.3069,18.262,18.2812,119100.0
2008-07-15 13:35:00,28.51,28.54,28.5,28.5,67600.0,18.2812,18.3005,18.2748,18.2748,67600.0
2008-07-15 13:40:00,28.5,28.58,28.5,28.56,58200.0,18.2748,18.3261,18.2748,18.3133,58200.0
2008-07-15 13:45:00,28.57,28.59,28.52,28.57,58000.0,18.3197,18.3325,18.2877,18.3197,58000.0
2008-07-15 13:50:00,28.58,28.62,28.55,28.61,55800.0,18.3261,18.3518,18.3069,18.3454,55800.0
2008-07-15 13:55:00,28.62,28.67,28.6,28.64,118900.0,18.3518,18.3838,18.3389,18.3646,118900.0
2008-07-15 14:00:00,28.65,28.66,28.52,28.53,68900.0,18.371,18.3774,18.2877,18.2941,68900.0
2008-07-15 14:05:00,28.54,28.54,28.42,28.47,80300.0,18.3005,18.3005,18.2235,18.2556,80300.0
2008-07-15 14:10:00,28.47,28.54,28.43,28.53,88100.0,18.2556,18.3005,18.2299,18.2941,88100.0
2008-07-15 14:15:00,28.53,28.64,28.5,28.61,174000.0,18.2941,18.3646,18.2748,18.3454,174000.0
2008-07-15 14:20:00,28.6,28.65,28.56,28.63,101300.0,18.3389,18.371,18.3133,18.3582,101300.0
2008-07-15 14:25:00,28.64,28.66,28.61,28.66,51300.0,18.3646,18.3774,18.3454,18.3774,51300.0
2008-07-15 14:30:00,28.65,28.73,28.61,28.68,79800.0,18.371,18.4223,18.3454,18.3902,79800.0
2008-07-15 14:35:00,28.68,28.7,28.64,28.69,50100.0,18.3902,18.4031,18.3646,18.3967,50100.0
2008-07-15 14:40:00,28.7,28.71,28.64,28.67,67300.0,18.4031,18.4095,18.3646,18.3838,67300.0
2008-07-15 14:45:00,28.66,28.7,28.64,28.7,36100.0,18.3774,18.4031,18.3646,18.4031,36100.0
2008-07-15 14:50:00,28.69,28.73,28.68,28.72,42700.0,18.3967,18.4223,18.3902,18.4159,42700.0
2008-07-15 14:55:00,28.73,28.74,28.7,28.73,68400.0,18.4223,18.4287,18.4031,18.4223,68400.0
2008-07-15 15:00:00,28.73,28.76,28.71,28.74,130600.0,18.4223,18.4415,18.4095,18.4287,130600.0
2008-07-15 15:05:00,28.73,28.78,28.69,28.78,118000.0,18.4223,18.4544,18.3967,18.4544,118000.0
2008-07-15 15:10:00,28.78,28.79,28.62,28.66,135300.0,18.4544,18.4608,18.3518,18.3774,135300.0
2008-07-15 15:15:00,28.66,28.68,28.61,28.66,117800.0,18.3774,18.3902,18.3454,18.3774,117800.0
2008-07-15 15:20:00,28.65,28.68,28.57,28.59,169500.0,18.371,18.3902,18.3197,18.3325,169500.0
2008-07-15 15:25:00,28.58,28.59,28.52,28.53,181900.0,18.3261,18.3325,18.2877,18.2941,181900.0
2008-07-15 15:30:00,28.53,28.54,28.42,28.49,334300.0,18.2941,18.3005,18.2235,18.2684,334300.0
2008-07-15 15:35:00,28.49,28.52,28.46,28.51,342400.0,18.2684,18.2877,18.2492,18.2812,342400.0
2008-07-15 15:40:00,28.5,28.54,28.45,28.47,317800.0,18.2748,18.3005,18.2428,18.2556,317800.0
2008-07-15 15:45:00,28.46,28.48,28.43,28.45,238600.0,18.2492,18.262,18.2299,18.2428,238600.0
2008-07-15 15:50:00,28.46,28.51,28.45,28.45,254300.0,18.2492,18.2812,18.2428,18.2428,254300.0
2008-07-15 15:55:00,28.45,28.46,28.39,28.4,355500.0,18.2428,18.2492,18.2043,18.2107,355500.0
2008-07-16 09:30:00,27.9,28.78,27.52,28.16,271700.0,17.8901,18.4544,17.6464,18.0568,271700.0
2008-07-16 09:35:00,28.21,28.36,28.16,28.19,130300.0,18.0889,18.1851,18.0568,18.076,130300.0
2008-07-16 09:40:00,28.23,28.25,28.06,28.08,160000.0,18.1017,18.1145,17.9927,18.0055,160000.0
2008-07-16 09:45:00,28.08,28.25,28.07,28.11,199900.0,18.0055,18.1145,17.9991,18.0248,199900.0
2008-07-16 09:50:00,28.1,28.18,28.09,28.12,130500.0,18.0183,18.0696,18.0119,18.0312,130500.0
2008-07-16 09:55:00,28.12,28.2,28.09,28.19,155500.0,18.0312,18.0825,18.0119,18.076,155500.0
2008-07-16 10:00:00,28.19,28.21,28.1,28.12,131900.0,18.076,18.0889,18.0183,18.0312,131900.0
2008-07-16 10:05:00,28.12,28.19,28.0,28.14,231200.0,18.0312,18.076,17.9542,18.044,231200.0
2008-07-16 10:10:00,28.13,28.15,28.08,28.12,100600.0,18.0376,18.0504,18.0055,18.0312,100600.0
2008-07-16 10:15:00,28.13,28.15,28.09,28.1,145000.0,18.0376,18.0504,18.0119,18.0183,145000.0
2008-07-16 10:20:00,28.1,28.13,28.08,28.11,95300.0,18.0183,18.0376,18.0055,18.0248,95300.0
2008-07-16 10:25:00,28.11,28.24,28.11,28.18,98400.0,18.0248,18.1081,18.0248,18.0696,98400.0
2008-07-16 10:30:00,28.17,28.21,28.17,28.21,53000.0,18.0632,18.0889,18.0632,18.0889,53000.0
2008-07-16 10:35:00,28.21,28.32,28.21,28.32,121100.0,18.0889,18.1594,18.0889,18.1594,121100.0
2008-07-16 10:40:00,28.32,28.33,28.26,28.31,101600.0,18.1594,18.1658,18.1209,18.153,101600.0
2008-07-16 10:45:00,28.32,28.41,28.31,28.37,110100.0,18.1594,18.2171,18.153,18.1915,110100.0
2008-07-16 10:50:00,28.36,28.48,28.36,28.41,104900.0,18.1851,18.262,18.1851,18.2171,104900.0
2008-07-16 10:55:00,28.42,28.54,28.41,28.54,112200.0,18.2235,18.3005,18.2171,18.3005,112200.0
2008-07-16 11:00:00,28.54,28.63,28.51,28.63,127100.0,18.3005,18.3582,18.2812,18.3582,127100.0
2008-07-16 11:05:00,28.62,28.66,28.59,28.6,126500.0,18.3518,18.3774,18.3325,18.3389,126500.0
2008-07-16 11:10:00,28.59,28.63,28.56,28.59,58700.0,18.3325,18.3582,18.3133,18.3325,58700.0
2008-07-16 11:15:00,28.59,28.6,28.45,28.45,93000.0,18.3325,18.3389,18.2428,18.2428,93000.0
2008-07-16 11:20:00,28.45,28.46,28.39,28.4,81900.0,18.2428,18.2492,18.2043,18.2107,81900.0
2008-07-16 11:25:00,28.4,28.4,28.28,28.3,165800.0,18.2107,18.2107,18.1338,18.1466,165800.0
2008-07-16 11:30:00,28.31,28.37,28.3,28.34,42300.0,18.153,18.1915,18.1466,18.1722,42300.0
2008-07-16 11:35:00,28.34,28.35,28.26,28.28,64100.0,18.1722,18.1786,18.1209,18.1338,64100.0
2008-07-16 11:40:00,28.28,28.32,28.28,28.31,73800.0,18.1338,18.1594,18.1338,18.153,73800.0
2008-07-16 11:45:00,28.31,28.34,28.3,28.33,67700.0,18.153,18.1722,18.1466,18.1658,67700.0
2008-07-16 11:50:00,28.34,28.36,28.31,28.31,52200.0,18.1722,18.1851,18.153,18.153,52200.0
2008-07-16 11:55:00,28.31,28.32,28.3,28.32,49200.0,18.153,18.1594,18.1466,18.1594,49200.0
2008-07-16 12:00:00,28.31,28.33,28.29,28.31,47200.0,18.153,18.1658,18.1402,18.153,47200.0
2008-07-16 12:05:00,28.3,28.35,28.3,28.3,40900.0,18.1466,18.1786,18.1466,18.1466,40900.0
2008-07-16 12:10:00,28.31,28.42,28.3,28.41,43600.0,18.153,18.2235,18.1466,18.2171,43600.0
2008-07-16 12:15:00,28.42,28.44,28.4,28.42,35600.0,18.2235,18.2364,18.2107,18.2235,35600.0
2008-07-16 12:20:00,28.43,28.45,28.39,28.41,52600.0,18.2299,18.2428,18.2043,18.2171,52600.0
2008-07-16 12:25:00,28.41,28.51,28.39,28.49,130500.0,18.2171,18.2812,18.2043,18.2684,130500.0
2008-07-16 12:30:00,28.49,28.54,28.46,28.53,33100.0,18.2684,18.3005,18.2492,18.2941,33100.0
2008-07-16 12:35:00,28.53,28.55,28.5,28.51,29500.0,18.2941,18.3069,18.2748,18.2812,29500.0
2008-07-16 12:40:00,28.51,28.6,28.51,28.59,71000.0,18.2812,18.3389,18.2812,18.3325,71000.0
2008-07-16 12:45:00,28.59,28.62,28.57,28.57,42000.0,18.3325,18.3518,18.3197,18.3197,42000.0
2008-07-16 12:50:00,28.58,28.71,28.58,28.71,136700.0,18.3261,18.4095,18.3261,18.4095,136700.0
2008-07-16 12:55:00,28.7,28.71,28.69,28.69,26800.0,18.4031,18.4095,18.3967,18.3967,26800.0
2008-07-16 13:00:00,28.69,28.72,28.68,28.71,72500.0,18.3967,18.4159,18.3902,18.4095,72500.0
2008-07-16 13:05:00,28.71,28.73,28.65,28.68,42300.0,18.4095,18.4223,18.371,18.3902,42300.0
2008-07-16 13:10:00,28.68,28.68,28.6,28.62,43800.0,18.3902,18.3902,18.3389,18.3518,43800.0
2008-07-16 13:15:00,28.62,28.66,28.59,28.59,55100.0,18.3518,18.3774,18.3325,18.3325,55100.0
2008-07-16 13:20:00,28.59,28.62,28.58,28.6,37100.0,18.3325,18.3518,18.3261,18.3389,37100.0
2008-07-16 13:25:00,28.6,28.72,28.6,28.65,80500.0,18.3389,18.4159,18.3389,18.371,80500.0
2008-07-16 13:30:00,28.64,28.71,28.64,28.68,54500.0,18.3646,18.4095,18.3646,18.3902,54500.0
2008-07-16 13:35:00,28.68,28.69,28.6,28.6,81200.0,18.3902,18.3967,18.3389,18.3389,81200.0
2008-07-16 13:40:00,28.6,28.62,28.6,28.62,37000.0,18.3389,18.3518,18.3389,18.3518,37000.0
2008-07-16 13:45:00,28.61,28.62,28.57,28.58,36500.0,18.3454,18.3518,18.3197,18.3261,36500.0
2008-07-16 13:50:00,28.58,28.58,28.56,28.58,32200.0,18.3261,18.3261,18.3133,18.3261,32200.0
2008-07-16 13:55:00,28.58,28.61,28.57,28.6,39500.0,18.3261,18.3454,18.3197,18.3389,39500.0
2008-07-16 14:00:00,28.59,28.65,28.51,28.58,98600.0,18.3325,18.371,18.2812,18.3261,98600.0
2008-07-16 14:05:00,28.58,28.59,28.5,28.54,88700.0,18.3261,18.3325,18.2748,18.3005,88700.0
2008-07-16 14:10:00,28.53,28.59,28.5,28.58,48300.0,18.2941,18.3325,18.2748,18.3261,48300.0
2008-07-16 14:15:00,28.6,28.68,28.59,28.6,65300.0,18.3389,18.3902,18.3325,18.3389,65300.0
2008-07-16 14:20:00,28.6,28.65,28.59,28.63,49400.0,18.3389,18.371,18.3325,18.3582,49400.0
2008-07-16 14:25:00,28.64,28.67,28.56,28.56,50100.0,18.3646,18.3838,18.3133,18.3133,50100.0
2008-07-16 14:30:00,28.56,28.64,28.55,28.62,78000.0,18.3133,18.3646,18.3069,18.3518,78000.0
2008-07-16 14:35:00,28.62,28.69,28.61,28.69,63900.0,18.3518,18.3967,18.3454,18.3967,63900.0
2008-07-16 14:40:00,28.7,28.71,28.65,28.65,37700.0,18.4031,18.4095,18.371,18.371,37700.0
2008-07-16 14:45:00,28.65,28.67,28.57,28.61,85400.0,18.371,18.3838,18.3197,18.3454,85400.0
2008-07-16 14:50:00,28.61,28.65,28.59,28.64,96500.0,18.3454,18.371,18.3325,18.3646,96500.0
2008-07-16 14:55:00,28.64,28.68,28.64,28.65,38600.0,18.3646,18.3902,18.3646,18.371,38600.0
2008-07-16 15:00:00,28.65,28.69,28.59,28.68,85400.0,18.371,18.3967,18.3325,18.3902,85400.0
2008-07-16 15:05:00,28.68,28.69,28.64,28.64,71200.0,18.3902,18.3967,18.3646,18.3646,71200.0
2008-07-16 15:10:00,28.64,28.65,28.58,28.6,85700.0,18.3646,18.371,18.3261,18.3389,85700.0
2008-07-16 15:15:00,28.59,28.62,28.58,28.6,59400.0,18.3325,18.3518,18.3261,18.3389,59400.0
2008-07-16 15:20:00,28.61,28.71,28.6,28.68,102400.0,18.3454,18.4095,18.3389,18.3902,102400.0
2008-07-16 15:25:00,28.69,28.78,28.68,28.76,225900.0,18.3967,18.4544,18.3902,18.4415,225900.0
2008-07-16 15:30:00,28.76,28.78,28.7,28.73,120600.0,18.4415,18.4544,18.4031,18.4223,120600.0
2008-07-16 15:35:00,28.73,28.81,28.72,28.81,169200.0,18.4223,18.4736,18.4159,18.4736,169200.0
2008-07-16 15:40:00,28.81,28.91,28.8,28.91,190300.0,18.4736,18.5377,18.4672,18.5377,190300.0
2008-07-16 15:45:00,28.91,28.93,28.88,28.9,393200.0,18.5377,18.5506,18.5185,18.5313,393200.0
2008-07-16 15:50:00,28.9,28.9,28.81,28.81,251700.0,18.5313,18.5313,18.4736,18.4736,251700.0
2008-07-16 15:55:00,28.81,28.83,28.78,28.81,274100.0,18.4736,18.4864,18.4544,18.4736,274100.0
2008-07-17 09:30:00,29.0,29.0,28.85,28.89,174800.0,18.5954,18.5954,18.4993,18.5249,174800.0
2008-07-17 09:35:00,28.89,28.89,28.51,28.54,88200.0,18.5249,18.5249,18.2812,18.3005,88200.0
2008-07-17 09:40:00,28.54,28.63,28.5,28.56,53900.0,18.3005,18.3582,18.2748,18.3133,53900.0
2008-07-17 09:45:00,28.53,28.57,28.48,28.57,88400.0,18.2941,18.3197,18.262,18.3197,88400.0
2008-07-17 09:50:00,28.57,28.69,28.5,28.52,137400.0,18.3197,18.3967,18.2748,18.2877,137400.0
2008-07-17 09:55:00,28.51,28.54,28.33,28.4,321300.0,18.2812,18.3005,18.1658,18.2107,321300.0
2008-07-17 10:00:00,28.4,28.74,28.37,28.62,190300.0,18.2107,18.4287,18.1915,18.3518,190300.0
2008-07-17 10:05:00,28.61,28.62,28.47,28.58,149100.0,18.3454,18.3518,18.2556,18.3261,149100.0
2008-07-17 10:10:00,28.58,28.62,28.49,28.5,90800.0,18.3261,18.3518,18.2684,18.2748,90800.0
2008-07-17 10:15:00,28.49,28.77,28.49,28.77,128300.0,18.2684,18.448,18.2684,18.448,128300.0
2008-07-17 10:20:00,28.76,28.88,28.76,28.81,99000.0,18.4415,18.5185,18.4415,18.4736,99000.0
2008-07-17 10:25:00,28.81,28.82,28.72,28.76,86300.0,18.4736,18.48,18.4159,18.4415,86300.0
2008-07-17 10:30:00,28.76,28.84,28.75,28.8,102900.0,18.4415,18.4928,18.4351,18.4672,102900.0
2008-07-17 10:35:00,28.79,29.04,28.79,29.01,143100.0,18.4608,18.6211,18.4608,18.6018,143100.0
2008-07-17 10:40:00,29.0,29.03,28.84,28.87,66200.0,18.5954,18.6147,18.4928,18.5121,66200.0
2008-07-17 10:45:00,28.87,28.94,28.86,28.93,88200.0,18.5121,18.557,18.5057,18.5506,88200.0
2008-07-17 10:50:00,28.91,28.95,28.87,28.9,71200.0,18.5377,18.5634,18.5121,18.5313,71200.0
2008-07-17 10:55:00,28.9,28.92,28.85,28.88,65700.0,18.5313,18.5441,18.4993,18.5185,65700.0
2008-07-17 11:00:00,28.89,28.93,28.82,28.86,118200.0,18.5249,18.5506,18.48,18.5057,118200.0
2008-07-17 11:05:00,28.85,28.98,28.84,28.95,156700.0,18.4993,18.5826,18.4928,18.5634,156700.0
2008-07-17 11:10:00,28.95,29.0,28.87,28.94,152700.0,18.5634,18.5954,18.5121,18.557,152700.0
2008-07-17 11:15:00,28.95,29.03,28.91,28.91,113400.0,18.5634,18.6147,18.5377,18.5377,113400.0
2008-07-17 11:20:00,28.92,28.98,28.84,28.94,141200.0,18.5441,18.5826,18.4928,18.557,141200.0
2008-07-17 11:25:00,28.93,29.07,28.92,29.0,129700.0,18.5506,18.6403,18.5441,18.5954,129700.0
2008-07-17 11:30:00,29.0,29.1,28.97,29.06,76100.0,18.5954,18.6596,18.5762,18.6339,76100.0
2008-07-17 11:35:00,29.04,29.07,28.95,28.97,52800.0,18.6211,18.6403,18.5634,18.5762,52800.0
2008-07-17 11:40:00,28.99,29.08,28.98,29.05,77700.0,18.589,18.6467,18.5826,18.6275,77700.0
2008-07-17 11:45:00,29.05,29.08,29.0,29.01,69500.0,18.6275,18.6467,18.5954,18.6018,69500.0
2008-07-17 11:50:00,29.0,29.08,29.0,29.01,106200.0,18.5954,18.6467,18.5954,18.6018,106200.0
2008-07-17 11:55:00,29.01,29.06,28.94,29.04,136900.0,18.6018,18.6339,18.557,18.6211,136900.0
2008-07-17 12:00:00,29.04,29.04,28.95,28.96,61800.0,18.6211,18.6211,18.5634,18.5698,61800.0
2008-07-17 12:05:00,28.95,28.96,28.88,28.9,46000.0,18.5634,18.5698,18.5185,18.5313,46000.0
2008-07-17 12:10:00,28.9,28.91,28.81,28.83,78700.0,18.5313,18.5377,18.4736,18.4864,78700.0
2008-07-17 12:15:00,28.82,28.82,28.71,28.73,41400.0,18.48,18.48,18.4095,18.4223,41400.0
2008-07-17 12:20:00,28.74,28.75,28.73,28.73,47300.0,18.4287,18.4351,18.4223,18.4223,47300.0
2008-07-17 12:25:00,28.72,28.74,28.72,28.72,23100.0,18.4159,18.4287,18.4159,18.4159,23100.0
2008-07-17 12:30:00,28.72,28.75,28.71,28.71,23800.0,18.4159,18.4351,18.4095,18.4095,23800.0
2008-07-17 12:35:00,28.71,28.72,28.6,28.62,58700.0,18.4095,18.4159,18.3389,18.3518,58700.0
2008-07-17 12:40:00,28.62,28.64,28.6,28.62,21100.0,18.3518,18.3646,18.3389,18.3518,21100.0
2008-07-17 12:45:00,28.62,28.65,28.61,28.63,25500.0,18.3518,18.371,18.3454,18.3582,25500.0
2008-07-17 12:50:00,28.63,28.66,28.61,28.61,37900.0,18.3582,18.3774,18.3454,18.3454,37900.0
2008-07-17 12:55:00,28.61,28.75,28.6,28.72,122000.0,18.3454,18.4351,18.3389,18.4159,122000.0
2008-07-17 13:00:00,28.72,28.73,28.6,28.63,45500.0,18.4159,18.4223,18.3389,18.3582,45500.0
2008-07-17 13:05:00,28.62,28.7,28.61,28.69,43500.0,18.3518,18.4031,18.3454,18.3967,43500.0
2008-07-17 13:10:00,28.69,28.81,28.66,28.78,54500.0,18.3967,18.4736,18.3774,18.4544,54500.0
2008-07-17 13:15:00,28.77,28.88,28.77,28.87,48500.0,18.448,18.5185,18.448,18.5121,48500.0
2008-07-17 13:20:00,28.87,28.88,28.82,28.83,26100.0,18.5121,18.5185,18.48,18.4864,26100.0
2008-07-17 13:25:00,28.84,28.84,28.75,28.76,47300.0,18.4928,18.4928,18.4351,18.4415,47300.0
2008-07-17 13:30:00,28.76,28.81,28.74,28.79,50100.0,18.4415,18.4736,18.4287,18.4608,50100.0
2008-07-17 13:35:00,28.79,28.89,28.78,28.87,36100.0,18.4608,18.5249,18.4544,18.5121,36100.0
2008-07-17 13:40:00,28.87,28.92,28.87,28.89,46100.0,18.5121,18.5441,18.5121,18.5249,46100.0
2008-07-17 13:45:00,28.88,28.92,28.87,28.89,47700.0,18.5185,18.5441,18.5121,18.5249,47700.0
2008-07-17 13:50:00,28.9,28.91,28.84,28.84,23000.0,18.5313,18.5377,18.4928,18.4928,23000.0
2008-07-17 13:55:00,28.84,28.84,28.78,28.79,38700.0,18.4928,18.4928,18.4544,18.4608,38700.0
2008-07-17 14:00:00,28.79,28.8,28.77,28.8,59000.0,18.4608,18.4672,18.448,18.4672,59000.0
2008-07-17 14:05:00,28.8,28.8,28.78,28.8,51400.0,18.4672,18.4672,18.4544,18.4672,51400.0
2008-07-17 14:10:00,28.8,28.8,28.74,28.74,28700.0,18.4672,18.4672,18.4287,18.4287,28700.0
2008-07-17 14:15:00,28.74,28.75,28.68,28.71,48800.0,18.4287,18.4351,18.3902,18.4095,48800.0
2008-07-17 14:20:00,28.71,28.72,28.68,28.68,126900.0,18.4095,18.4159,18.3902,18.3902,126900.0
2008-07-17 14:25:00,28.68,28.71,28.65,28.66,30700.0,18.3902,18.4095,18.371,18.3774,30700.0
2008-07-17 14:30:00,28.66,28.68,28.62,28.63,42600.0,18.3774,18.3902,18.3518,18.3582,42600.0
2008-07-17 14:35:00,28.63,28.66,28.63,28.64,42200.0,18.3582,18.3774,18.3582,18.3646,42200.0
2008-07-17 14:40:00,28.65,28.66,28.62,28.62,33200.0,18.371,18.3774,18.3518,18.3518,33200.0
2008-07-17 14:45:00,28.62,28.64,28.58,28.62,39300.0,18.3518,18.3646,18.3261,18.3518,39300.0
2008-07-17 14:50:00,28.63,28.69,28.63,28.68,56800.0,18.3582,18.3967,18.3582,18.3902,56800.0
2008-07-17 14:55:00,28.67,28.68,28.59,28.61,39500.0,18.3838,18.3902,18.3325,18.3454,39500.0
2008-07-17 15:00:00,28.6,28.69,28.59,28.63,41300.0,18.3389,18.3967,18.3325,18.3582,41300.0
2008-07-17 15:05:00,28.64,28.67,28.63,28.63,34900.0,18.3646,18.3838,18.3582,18.3582,34900.0
2008-07-17 15:10:00,28.63,28.63,28.57,28.59,66100.0,18.3582,18.3582,18.3197,18.3325,66100.0
2008-07-17 15:15:00,28.6,28.66,28.59,28.66,38800.0,18.3389,18.3774,18.3325,18.3774,38800.0
2008-07-17 15:20:00,28.65,28.66,28.57,28.57,101600.0,18.371,18.3774,18.3197,18.3197,101600.0
2008-07-17 15:25:00,28.57,28.58,28.53,28.56,105000.0,18.3197,18.3261,18.2941,18.3133,105000.0
2008-07-17 15:30:00,28.56,28.58,28.55,28.55,62100.0,18.3133,18.3261,18.3069,18.3069,62100.0
2008-07-17 15:35:00,28.55,28.55,28.45,28.5,162800.0,18.3069,18.3069,18.2428,18.2748,162800.0
2008-07-17 15:40:00,28.5,28.64,28.49,28.61,161600.0,18.2748,18.3646,18.2684,18.3454,161600.0
2008-07-17 15:45:00,28.62,28.65,28.58,28.6,174200.0,18.3518,18.371,18.3261,18.3389,174200.0
2008-07-17 15:50:00,28.6,28.63,28.57,28.6,248800.0,18.3389,18.3582,18.3197,18.3389,248800.0
2008-07-17 15:55:00,28.6,28.61,28.56,28.59,305000.0,18.3389,18.3454,18.3133,18.3325,305000.0
2008-07-18 09:30:00,28.72,29.68,28.72,29.64,1472200.0,18.4159,19.0315,18.4159,19.0058,1472200.0
2008-07-18 09:35:00,29.63,29.85,29.6,29.85,231200.0,18.9994,19.1405,18.9802,19.1405,231200.0
2008-07-18 09:40:00,29.85,30.06,29.85,30.02,262500.0,19.1405,19.2751,19.1405,19.2495,262500.0
2008-07-18 09:45:00,30.02,30.05,29.9,29.9,99100.0,19.2495,19.2687,19.1725,19.1725,99100.0
2008-07-18 09:50:00,29.89,29.9,29.7,29.73,159400.0,19.1661,19.1725,19.0443,19.0635,159400.0
2008-07-18 09:55:00,29.72,29.79,29.71,29.73,93100.0,19.0571,19.102,19.0507,19.0635,93100.0
2008-07-18 10:00:00,29.72,29.89,29.65,29.82,184800.0,19.0571,19.1661,19.0122,19.1212,184800.0
2008-07-18 10:05:00,29.82,29.93,29.8,29.93,81800.0,19.1212,19.1918,19.1084,19.1918,81800.0
2008-07-18 10:10:00,29.94,29.94,29.79,29.81,68700.0,19.1982,19.1982,19.102,19.1148,68700.0
2008-07-18 10:15:00,29.8,29.81,29.7,29.7,93200.0,19.1084,19.1148,19.0443,19.0443,93200.0
2008-07-18 10:20:00,29.7,29.76,29.66,29.69,127600.0,19.0443,19.0828,19.0186,19.0379,127600.0
2008-07-18 10:25:00,29.69,29.79,29.67,29.75,87000.0,19.0379,19.102,19.0251,19.0764,87000.0
2008-07-18 10:30:00,29.76,29.8,29.66,29.72,99400.0,19.0828,19.1084,19.0186,19.0571,99400.0
2008-07-18 10:35:00,29.71,29.74,29.68,29.68,73100.0,19.0507,19.0699,19.0315,19.0315,73100.0
2008-07-18 10:40:00,29.68,29.73,29.64,29.73,80800.0,19.0315,19.0635,19.0058,19.0635,80800.0
2008-07-18 10:45:00,29.73,29.78,29.68,29.69,46300.0,19.0635,19.0956,19.0315,19.0379,46300.0
2008-07-18 10:50:00,29.69,29.69,29.64,29.65,83300.0,19.0379,19.0379,19.0058,19.0122,83300.0
2008-07-18 10:55:00,29.66,29.7,29.6,29.65,109400.0,19.0186,19.0443,18.9802,19.0122,109400.0
2008-07-18 11:00:00,29.65,29.67,29.6,29.65,74500.0,19.0122,19.0251,18.9802,19.0122,74500.0
2008-07-18 11:05:00,29.65,29.68,29.62,29.68,58200.0,19.0122,19.0315,18.993,19.0315,58200.0
2008-07-18 11:10:00,29.68,29.7,29.67,29.69,42300.0,19.0315,19.0443,19.0251,19.0379,42300.0
2008-07-18 11:15:00,29.69,29.7,29.64,29.65,68200.0,19.0379,19.0443,19.0058,19.0122,68200.0
2008-07-18 11:20:00,29.65,29.7,29.59,29.65,114600.0,19.0122,19.0443,18.9738,19.0122,114600.0
2008-07-18 11:25:00,29.65,29.69,29.62,29.66,65800.0,19.0122,19.0379,18.993,19.0186,65800.0
2008-07-18 11:30:00,29.65,29.72,29.64,29.68,62100.0,19.0122,19.0571,19.0058,19.0315,62100.0
2008-07-18 11:35:00,29.68,29.71,29.65,29.68,52100.0,19.0315,19.0507,19.0122,19.0315,52100.0
2008-07-18 11:40:00,29.68,29.69,29.65,29.68,60100.0,19.0315,19.0379,19.0122,19.0315,60100.0
2008-07-18 11:45:00,29.69,29.73,29.69,29.7,48700.0,19.0379,19.0635,19.0379,19.0443,48700.0
2008-07-18 11:50:00,29.7,29.73,29.68,29.69,62900.0,19.0443,19.0635,19.0315,19.0379,62900.0
2008-07-18 11:55:00,29.68,29.74,29.67,29.72,72800.0,19.0315,19.0699,19.0251,19.0571,72800.0
2008-07-18 12:00:00,29.73,29.8,29.7,29.79,122000.0,19.0635,19.1084,19.0443,19.102,122000.0
2008-07-18 12:05:00,29.79,29.82,29.78,29.81,57200.0,19.102,19.1212,19.0956,19.1148,57200.0
2008-07-18 12:10:00,29.81,29.87,29.81,29.85,94500.0,19.1148,19.1533,19.1148,19.1405,94500.0
2008-07-18 12:15:00,29.85,29.85,29.8,29.85,64200.0,19.1405,19.1405,19.1084,19.1405,64200.0
2008-07-18 12:20:00,29.85,29.87,29.79,29.83,50400.0,19.1405,19.1533,19.102,19.1277,50400.0
2008-07-18 12:25:00,29.83,29.86,29.82,29.83,35200.0,19.1277,19.1469,19.1212,19.1277,35200.0
2008-07-18 12:30:00,29.83,29.86,29.82,29.85,63400.0,19.1277,19.1469,19.1212,19.1405,63400.0
2008-07-18 12:35:00,29.86,29.88,29.85,29.85,22500.0,19.1469,19.1597,19.1405,19.1405,22500.0
2008-07-18 12:40:00,29.86,29.88,29.83,29.88,36200.0,19.1469,19.1597,19.1277,19.1597,36200.0
2008-07-18 12:45:00,29.88,29.89,29.85,29.88,27400.0,19.1597,19.1661,19.1405,19.1597,27400.0
2008-07-18 12:50:00,29.88,29.89,29.85,29.85,39000.0,19.1597,19.1661,19.1405,19.1405,39000.0
2008-07-18 12:55:00,29.85,29.85,29.79,29.8,63500.0,19.1405,19.1405,19.102,19.1084,63500.0
2008-07-18 13:00:00,29.8,29.84,29.79,29.82,69300.0,19.1084,19.1341,19.102,19.1212,69300.0
2008-07-18 13:05:00,29.82,29.83,29.8,29.8,59600.0,19.1212,19.1277,19.1084,19.1084,59600.0
2008-07-18 13:10:00,29.8,29.91,29.8,29.89,72100.0,19.1084,19.1789,19.1084,19.1661,72100.0
2008-07-18 13:15:00,29.9,29.93,29.89,29.9,56600.0,19.1725,19.1918,19.1661,19.1725,56600.0
2008-07-18 13:20:00,29.9,29.93,29.89,29.9,44000.0,19.1725,19.1918,19.1661,19.1725,44000.0
2008-07-18 13:25:00,29.89,29.92,29.88,29.91,48200.0,19.1661,19.1854,19.1597,19.1789,48200.0
2008-07-18 13:30:00,29.92,29.93,29.88,29.92,35400.0,19.1854,19.1918,19.1597,19.1854,35400.0
2008-07-18 13:35:00,29.91,29.92,29.85,29.89,44500.0,19.1789,19.1854,19.1405,19.1661,44500.0
2008-07-18 13:40:00,29.89,29.91,29.88,29.9,42600.0,19.1661,19.1789,19.1597,19.1725,42600.0
2008-07-18 13:45:00,29.89,29.92,29.88,29.9,149100.0,19.1661,19.1854,19.1597,19.1725,149100.0
2008-07-18 13:50:00,29.9,29.93,29.89,29.91,48800.0,19.1725,19.1918,19.1661,19.1789,48800.0
2008-07-18 13:55:00,29.9,29.92,29.89,29.9,39000.0,19.1725,19.1854,19.1661,19.1725,39000.0
2008-07-18 14:00:00,29.91,29.91,29.88,29.89,72800.0,19.1789,19.1789,19.1597,19.1661,72800.0
2008-07-18 14:05:00,29.89,29.91,29.88,29.9,46300.0,19.1661,19.1789,19.1597,19.1725,46300.0
2008-07-18 14:10:00,29.91,29.94,29.89,29.94,59300.0,19.1789,19.1982,19.1661,19.1982,59300.0
2008-07-18 14:15:00,29.95,29.95,29.91,29.92,38900.0,19.2046,19.2046,19.1789,19.1854,38900.0
2008-07-18 14:20:00,29.92,29.93,29.89,29.89,24900.0,19.1854,19.1918,19.1661,19.1661,24900.0
2008-07-18 14:25:00,29.88,29.9,29.85,29.9,120800.0,19.1597,19.1725,19.1405,19.1725,120800.0
2008-07-18 14:30:00,29.89,29.91,29.88,29.91,52000.0,19.1661,19.1789,19.1597,19.1789,52000.0
2008-07-18 14:35:00,29.91,29.96,29.9,29.94,82200.0,19.1789,19.211,19.1725,19.1982,82200.0
2008-07-18 14:40:00,29.95,29.98,29.93,29.96,66200.0,19.2046,19.2238,19.1918,19.211,66200.0
2008-07-18 14:45:00,29.96,29.96,29.92,29.94,41000.0,19.211,19.211,19.1854,19.1982,41000.0
2008-07-18 14:50:00,29.94,29.94,29.87,29.88,88300.0,19.1982,19.1982,19.1533,19.1597,88300.0
2008-07-18 14:55:00,29.88,29.91,29.86,29.9,43800.0,19.1597,19.1789,19.1469,19.1725,43800.0
2008-07-18 15:00:00,29.9,29.91,29.86,29.9,63100.0,19.1725,19.1789,19.1469,19.1725,63100.0
2008-07-18 15:05:00,29.9,29.91,29.89,29.9,59100.0,19.1725,19.1789,19.1661,19.1725,59100.0
2008-07-18 15:10:00,29.9,29.92,29.88,29.89,61500.0,19.1725,19.1854,19.1597,19.1661,61500.0
2008-07-18 15:15:00,29.89,29.91,29.84,29.86,91200.0,19.1661,19.1789,19.1341,19.1469,91200.0
2008-07-18 15:20:00,29.86,29.94,29.86,29.91,88600.0,19.1469,19.1982,19.1469,19.1789,88600.0
2008-07-18 15:25:00,29.9,29.94,29.9,29.92,81900.0,19.1725,19.1982,19.1725,19.1854,81900.0
2008-07-18 15:30:00,29.93,29.99,29.92,29.99,129500.0,19.1918,19.2302,19.1854,19.2302,129500.0
2008-07-18 15:35:00,29.98,30.01,29.97,30.0,88600.0,19.2238,19.2431,19.2174,19.2367,88600.0
2008-07-18 15:40:00,30.0,30.0,29.97,29.99,217400.0,19.2367,19.2367,19.2174,19.2302,217400.0
2008-07-18 15:45:00,29.99,30.0,29.96,29.98,178200.0,19.2302,19.2367,19.211,19.2238,178200.0
2008-07-18 15:50:00,29.97,30.0,29.94,29.98,318800.0,19.2174,19.2367,19.1982,19.2238,318800.0
2008-07-18 15:55:00,29.99,29.99,29.89,29.89,394700.0,19.2302,19.2302,19.1661,19.1661,394700.0
2008-07-21 09:30:00,30.1,30.2,29.69,29.99,123500.0,19.3008,19.3649,19.0379,19.2302,123500.0
2008-07-21 09:35:00,29.99,30.02,29.94,29.96,152200.0,19.2302,19.2495,19.1982,19.211,152200.0
2008-07-21 09:40:00,29.97,30.0,29.9,29.93,91900.0,19.2174,19.2367,19.1725,19.1918,91900.0
2008-07-21 09:45:00,29.93,29.98,29.9,29.92,58900.0,19.1918,19.2238,19.1725,19.1854,58900.0
2008-07-21 09:50:00,29.92,29.99,29.89,29.94,60400.0,19.1854,19.2302,19.1661,19.1982,60400.0
2008-07-21 09:55:00,29.93,29.97,29.77,29.8,245900.0,19.1918,19.2174,19.0892,19.1084,245900.0
2008-07-21 10:00:00,29.81,29.82,29.5,29.56,95200.0,19.1148,19.1212,18.916,18.9545,95200.0
2008-07-21 10:05:00,29.57,29.61,29.53,29.6,44500.0,18.9609,18.9866,18.9353,18.9802,44500.0
2008-07-21 10:10:00,29.6,29.61,29.51,29.56,29800.0,18.9802,18.9866,18.9225,18.9545,29800.0
2008-07-21 10:15:00,29.56,29.57,29.52,29.54,50700.0,18.9545,18.9609,18.9289,18.9417,50700.0
2008-07-21 10:20:00,29.54,29.57,29.5,29.54,46600.0,18.9417,18.9609,18.916,18.9417,46600.0
2008-07-21 10:25:00,29.55,29.61,29.54,29.56,50600.0,18.9481,18.9866,18.9417,18.9545,50600.0
2008-07-21 10:30:00,29.55,29.63,29.54,29.61,62700.0,18.9481,18.9994,18.9417,18.9866,62700.0
2008-07-21 10:35:00,29.61,29.62,29.58,29.6,42100.0,18.9866,18.993,18.9673,18.9802,42100.0
2008-07-21 10:40:00,29.61,29.61,29.57,29.61,35400.0,18.9866,18.9866,18.9609,18.9866,35400.0
2008-07-21 10:45:00,29.61,29.61,29.5,29.58,77200.0,18.9866,18.9866,18.916,18.9673,77200.0
2008-07-21 10:50:00,29.59,29.6,29.57,29.58,19200.0,18.9738,18.9802,18.9609,18.9673,19200.0
2008-07-21 10:55:00,29.58,29.68,29.56,29.67,68100.0,18.9673,19.0315,18.9545,19.0251,68100.0
2008-07-21 11:00:00,29.67,29.68,29.51,29.51,86100.0,19.0251,19.0315,18.9225,18.9225,86100.0
2008-07-21 11:05:00,29.52,29.52,29.34,29.52,154400.0,18.9289,18.9289,18.8135,18.9289,154400.0
2008-07-21 11:10:00,29.51,29.52,29.39,29.4,45600.0,18.9225,18.9289,18.8455,18.8519,45600.0
2008-07-21 11:15:00,29.4,29.4,29.37,29.39,28100.0,18.8519,18.8519,18.8327,18.8455,28100.0
2008-07-21 11:20:00,29.39,29.42,29.37,29.41,30400.0,18.8455,18.8648,18.8327,18.8583,30400.0
2008-07-21 11:25:00,29.42,29.44,29.38,29.43,44400.0,18.8648,18.8776,18.8391,18.8712,44400.0
2008-07-21 11:30:00,29.44,29.44,29.39,29.39,36700.0,18.8776,18.8776,18.8455,18.8455,36700.0
2008-07-21 11:35:00,29.39,29.4,29.32,29.33,65700.0,18.8455,18.8519,18.8006,18.807,65700.0
2008-07-21 11:40:00,29.34,29.34,29.27,29.3,100900.0,18.8135,18.8135,18.7686,18.7878,100900.0
2008-07-21 11:45:00,29.3,29.3,29.19,29.21,74300.0,18.7878,18.7878,18.7173,18.7301,74300.0
2008-07-21 11:50:00,29.21,29.23,29.2,29.21,30200.0,18.7301,18.7429,18.7237,18.7301,30200.0
2008-07-21 11:55:00,29.22,29.24,29.19,29.24,50600.0,18.7365,18.7493,18.7173,18.7493,50600.0
2008-07-21 12:00:00,29.24,29.28,29.2,29.22,76400.0,18.7493,18.775,18.7237,18.7365,76400.0
2008-07-21 12:05:00,29.21,29.22,29.21,29.21,13500.0,18.7301,18.7365,18.7301,18.7301,13500.0
2008-07-21 12:10:00,29.22,29.36,29.21,29.35,70700.0,18.7365,18.8263,18.7301,18.8199,70700.0
2008-07-21 12:15:00,29.35,29.42,29.33,29.33,30300.0,18.8199,18.8648,18.807,18.807,30300.0
2008-07-21 12:20:00,29.33,29.34,29.26,29.29,24000.0,18.807,18.8135,18.7622,18.7814,24000.0
2008-07-21 12:25:00,29.28,29.36,29.28,29.35,15100.0,18.775,18.8263,18.775,18.8199,15100.0
2008-07-21 12:30:00,29.36,29.4,29.36,29.39,16400.0,18.8263,18.8519,18.8263,18.8455,16400.0
2008-07-21 12:35:00,29.39,29.43,29.37,29.42,20000.0,18.8455,18.8712,18.8327,18.8648,20000.0
2008-07-21 12:40:00,29.42,29.45,29.38,29.45,21200.0,18.8648,18.884,18.8391,18.884,21200.0
2008-07-21 12:45:00,29.45,29.46,29.44,29.45,18000.0,18.884,18.8904,18.8776,18.884,18000.0
2008-07-21 12:50:00,29.44,29.46,29.44,29.44,9900.0,18.8776,18.8904,18.8776,18.8776,9900.0
2008-07-21 12:55:00,29.45,29.45,29.42,29.43,21300.0,18.884,18.884,18.8648,18.8712,21300.0
2008-07-21 13:00:00,29.43,29.44,29.41,29.43,21600.0,18.8712,18.8776,18.8583,18.8712,21600.0
2008-07-21 13:05:00,29.44,29.45,29.35,29.42,64900.0,18.8776,18.884,18.8199,18.8648,64900.0
2008-07-21 13:10:00,29.42,29.44,29.36,29.37,100500.0,18.8648,18.8776,18.8263,18.8327,100500.0
2008-07-21 13:15:00,29.36,29.45,29.33,29.42,67300.0,18.8263,18.884,18.807,18.8648,67300.0
2008-07-21 13:20:00,29.41,29.41,29.35,29.36,13700.0,18.8583,18.8583,18.8199,18.8263,13700.0
2008-07-21 13:25:00,29.36,29.37,29.35,29.36,9700.0,18.8263,18.8327,18.8199,18.8263,9700.0
2008-07-21 13:30:00,29.35,29.43,29.35,29.41,27500.0,18.8199,18.8712,18.8199,18.8583,27500.0
2008-07-21 13:35:00,29.41,29.43,29.39,29.41,29300.0,18.8583,18.8712,18.8455,18.8583,29300.0
2008-07-21 13:40:00,29.42,29.43,29.4,29.41,19900.0,18.8648,18.8712,18.8519,18.8583,19900.0
2008-07-21 13:45:00,29.42,29.42,29.41,29.42,10600.0,18.8648,18.8648,18.8583,18.8648,10600.0
2008-07-21 13:50:00,29.42,29.47,29.41,29.45,37700.0,18.8648,18.8968,18.8583,18.884,37700.0
2008-07-21 13:55:00,29.45,29.46,29.43,29.43,17500.0,18.884,18.8904,18.8712,18.8712,17500.0
2008-07-21 14:00:00,29.43,29.46,29.41,29.41,50000.0,18.8712,18.8904,18.8583,18.8583,50000.0
2008-07-21 14:05:00,29.41,29.46,29.4,29.44,55600.0,18.8583,18.8904,18.8519,18.8776,55600.0
2008-07-21 14:10:00,29.43,29.44,29.35,29.37,58400.0,18.8712,18.8776,18.8199,18.8327,58400.0
2008-07-21 14:15:00,29.37,29.39,29.35,29.38,12400.0,18.8327,18.8455,18.8199,18.8391,12400.0
2008-07-21 14:20:00,29.39,29.39,29.38,29.38,10100.0,18.8455,18.8455,18.8391,18.8391,10100.0
2008-07-21 14:25:00,29.38,29.44,29.33,29.34,32700.0,18.8391,18.8776,18.807,18.8135,32700.0
2008-07-21 14:30:00,29.35,29.38,29.33,29.37,16400.0,18.8199,18.8391,18.807,18.8327,16400.0
2008-07-21 14:35:00,29.37,29.37,29.3,29.32,63900.0,18.8327,18.8327,18.7878,18.8006,63900.0
2008-07-21 14:40:00,29.33,29.34,29.31,29.32,214700.0,18.807,18.8135,18.7942,18.8006,214700.0
2008-07-21 14:45:00,29.32,29.34,29.3,29.33,34400.0,18.8006,18.8135,18.7878,18.807,34400.0
2008-07-21 14:50:00,29.33,29.35,29.32,29.33,18500.0,18.807,18.8199,18.8006,18.807,18500.0
2008-07-21 14:55:00,29.32,29.36,29.32,29.34,20600.0,18.8006,18.8263,18.8006,18.8135,20600.0
2008-07-21 15:00:00,29.34,29.38,29.33,29.34,40900.0,18.8135,18.8391,18.807,18.8135,40900.0
2008-07-21 15:05:00,29.34,29.34,29.29,29.34,48500.0,18.8135,18.8135,18.7814,18.8135,48500.0
2008-07-21 15:10:00,29.34,29.38,29.3,29.37,52300.0,18.8135,18.8391,18.7878,18.8327,52300.0
2008-07-21 15:15:00,29.38,29.42,29.35,29.4,56800.0,18.8391,18.8648,18.8199,18.8519,56800.0
2008-07-21 15:20:00,29.4,29.46,29.39,29.46,75200.0,18.8519,18.8904,18.8455,18.8904,75200.0
2008-07-21 15:25:00,29.46,29.46,29.42,29.42,62300.0,18.8904,18.8904,18.8648,18.8648,62300.0
2008-07-21 15:30:00,29.42,29.42,29.37,29.38,78900.0,18.8648,18.8648,18.8327,18.8391,78900.0
2008-07-21 15:35:00,29.37,29.46,29.37,29.46,86800.0,18.8327,18.8904,18.8327,18.8904,86800.0
2008-07-21 15:40:00,29.46,29.52,29.43,29.45,171700.0,18.8904,18.9289,18.8712,18.884,171700.0
2008-07-21 15:45:00,29.46,29.5,29.45,29.47,117300.0,18.8904,18.916,18.884,18.8968,117300.0
2008-07-21 15:50:00,29.48,29.59,29.47,29.55,176600.0,18.9032,18.9738,18.8968,18.9481,176600.0
2008-07-21 15:55:00,29.55,29.62,29.53,29.54,217100.0,18.9481,18.993,18.9353,18.9417,217100.0
2008-07-22 09:30:00,29.3,29.46,29.2,29.33,174100.0,18.7878,18.8904,18.7237,18.807,174100.0
2008-07-22 09:35:00,29.32,29.33,29.16,29.29,100000.0,18.8006,18.807,18.698,18.7814,100000.0
2008-07-22 09:40:00,29.27,29.36,29.17,29.19,115300.0,18.7686,18.8263,18.7044,18.7173,115300.0
2008-07-22 09:45:00,29.2,29.24,29.17,29.2,91500.0,18.7237,18.7493,18.7044,18.7237,91500.0
2008-07-22 09:50:00,29.2,29.2,29.17,29.18,157000.0,18.7237,18.7237,18.7044,18.7109,157000.0
2008-07-22 09:55:00,29.19,29.21,29.1,29.19,236600.0,18.7173,18.7301,18.6596,18.7173,236600.0
2008-07-22 10:00:00,29.2,29.36,29.17,29.22,167000.0,18.7237,18.8263,18.7044,18.7365,167000.0
2008-07-22 10:05:00,29.23,29.28,29.15,29.27,156400.0,18.7429,18.775,18.6916,18.7686,156400.0
2008-07-22 10:10:00,29.28,29.35,29.27,29.34,71500.0,18.775,18.8199,18.7686,18.8135,71500.0
2008-07-22 10:15:00,29.34,29.5,29.33,29.45,131600.0,18.8135,18.916,18.807,18.884,131600.0
2008-07-22 10:20:00,29.45,29.48,29.44,29.47,57300.0,18.884,18.9032,18.8776,18.8968,57300.0
2008-07-22 10:25:00,29.47,29.5,29.39,29.5,100500.0,18.8968,18.916,18.8455,18.916,100500.0
2008-07-22 10:30:00,29.5,29.52,29.49,29.5,45100.0,18.916,18.9289,18.9096,18.916,45100.0
2008-07-22 10:35:00,29.5,29.61,29.49,29.54,78500.0,18.916,18.9866,18.9096,18.9417,78500.0
2008-07-22 10:40:00,29.54,29.62,29.53,29.61,60100.0,18.9417,18.993,18.9353,18.9866,60100.0
2008-07-22 10:45:00,29.61,29.62,29.56,29.58,96800.0,18.9866,18.993,18.9545,18.9673,96800.0
2008-07-22 10:50:00,29.57,29.58,29.55,29.57,156200.0,18.9609,18.9673,18.9481,18.9609,156200.0
2008-07-22 10:55:00,29.58,29.6,29.45,29.59,121300.0,18.9673,18.9802,18.884,18.9738,121300.0
2008-07-22 11:00:00,29.6,29.85,29.6,29.79,113600.0,18.9802,19.1405,18.9802,19.102,113600.0
2008-07-22 11:05:00,29.79,29.79,29.7,29.72,61200.0,19.102,19.102,19.0443,19.0571,61200.0
2008-07-22 11:10:00,29.72,29.76,29.63,29.69,72000.0,19.0571,19.0828,18.9994,19.0379,72000.0
2008-07-22 11:15:00,29.69,29.7,29.65,29.66,25900.0,19.0379,19.0443,19.0122,19.0186,25900.0
2008-07-22 11:20:00,29.66,29.69,29.57,29.58,68600.0,19.0186,19.0379,18.9609,18.9673,68600.0
2008-07-22 11:25:00,29.58,29.67,29.57,29.63,35600.0,18.9673,19.0251,18.9609,18.9994,35600.0
2008-07-22 11:30:00,29.64,29.7,29.6,29.65,129500.0,19.0058,19.0443,18.9802,19.0122,129500.0
2008-07-22 11:35:00,29.66,29.76,29.63,29.73,107500.0,19.0186,19.0828,18.9994,19.0635,107500.0
2008-07-22 11:40:00,29.73,29.85,29.71,29.74,60800.0,19.0635,19.1405,19.0507,19.0699,60800.0
2008-07-22 11:45:00,29.75,29.75,29.68,29.71,26600.0,19.0764,19.0764,19.0315,19.0507,26600.0
2008-07-22 11:50:00,29.71,29.71,29.58,29.59,34600.0,19.0507,19.0507,18.9673,18.9738,34600.0
2008-07-22 11:55:00,29.59,29.6,29.55,29.57,25500.0,18.9738,18.9802,18.9481,18.9609,25500.0
2008-07-22 12:00:00,29.57,29.57,29.55,29.56,30600.0,18.9609,18.9609,18.9481,18.9545,30600.0
2008-07-22 12:05:00,29.56,29.64,29.55,29.63,53300.0,18.9545,19.0058,18.9481,18.9994,53300.0
2008-07-22 12:10:00,29.63,29.64,29.57,29.58,48600.0,18.9994,19.0058,18.9609,18.9673,48600.0
2008-07-22 12:15:00,29.58,29.58,29.55,29.55,27100.0,18.9673,18.9673,18.9481,18.9481,27100.0
2008-07-22 12:20:00,29.56,29.56,29.55,29.55,18300.0,18.9545,18.9545,18.9481,18.9481,18300.0
2008-07-22 12:25:00,29.55,29.57,29.42,29.45,50600.0,18.9481,18.9609,18.8648,18.884,50600.0
2008-07-22 12:30:00,29.45,29.48,29.42,29.42,57200.0,18.884,18.9032,18.8648,18.8648,57200.0
2008-07-22 12:35:00,29.42,29.42,29.37,29.37,17200.0,18.8648,18.8648,18.8327,18.8327,17200.0
2008-07-22 12:40:00,29.37,29.38,29.34,29.36,21300.0,18.8327,18.8391,18.8135,18.8263,21300.0
2008-07-22 12:45:00,29.37,29.45,29.36,29.4,28900.0,18.8327,18.884,18.8263,18.8519,28900.0
2008-07-22 12:50:00,29.4,29.41,29.32,29.33,20300.0,18.8519,18.8583,18.8006,18.807,20300.0
2008-07-22 12:55:00,29.33,29.34,29.31,29.32,24900.0,18.807,18.8135,18.7942,18.8006,24900.0
2008-07-22 13:00:00,29.32,29.36,29.31,29.36,28300.0,18.8006,18.8263,18.7942,18.8263,28300.0
2008-07-22 13:05:00,29.36,29.41,29.35,29.39,33200.0,18.8263,18.8583,18.8199,18.8455,33200.0
2008-07-22 13:10:00,29.4,29.42,29.36,29.4,33600.0,18.8519,18.8648,18.8263,18.8519,33600.0
2008-07-22 13:15:00,29.39,29.42,29.39,29.4,18400.0,18.8455,18.8648,18.8455,18.8519,18400.0
2008-07-22 13:20:00,29.41,29.43,29.4,29.43,16500.0,18.8583,18.8712,18.8519,18.8712,16500.0
2008-07-22 13:25:00,29.44,29.51,29.44,29.5,56700.0,18.8776,18.9225,18.8776,18.916,56700.0
2008-07-22 13:30:00,29.5,29.52,29.47,29.49,37600.0,18.916,18.9289,18.8968,18.9096,37600.0
2008-07-22 13:35:00,29.5,29.52,29.48,29.51,23500.0,18.916,18.9289,18.9032,18.9225,23500.0
2008-07-22 13:40:00,29.5,29.56,29.48,29.56,53300.0,18.916,18.9545,18.9032,18.9545,53300.0
2008-07-22 13:45:00,29.56,29.59,29.56,29.58,33100.0,18.9545,18.9738,18.9545,18.9673,33100.0
2008-07-22 13:50:00,29.58,29.62,29.58,29.59,50900.0,18.9673,18.993,18.9673,18.9738,50900.0
2008-07-22 13:55:00,29.59,29.6,29.57,29.58,42000.0,18.9738,18.9802,18.9609,18.9673,42000.0
2008-07-22 14:00:00,29.58,29.58,29.5,29.52,51200.0,18.9673,18.9673,18.916,18.9289,51200.0
2008-07-22 14:05:00,29.51,29.52,29.47,29.49,37200.0,18.9225,18.9289,18.8968,18.9096,37200.0
2008-07-22 14:10:00,29.49,29.5,29.42,29.43,29000.0,18.9096,18.916,18.8648,18.8712,29000.0
2008-07-22 14:15:00,29.43,29.51,29.43,29.5,37600.0,18.8712,18.9225,18.8712,18.916,37600.0
2008-07-22 14:20:00,29.5,29.52,29.49,29.5,36000.0,18.916,18.9289,18.9096,18.916,36000.0
2008-07-22 14:25:00,29.51,29.6,29.5,29.6,47100.0,18.9225,18.9802,18.916,18.9802,47100.0
2008-07-22 14:30:00,29.6,29.63,29.58,29.61,46100.0,18.9802,18.9994,18.9673,18.9866,46100.0
2008-07-22 14:35:00,29.61,29.61,29.54,29.58,29300.0,18.9866,18.9866,18.9417,18.9673,29300.0
2008-07-22 14:40:00,29.57,29.67,29.56,29.67,38600.0,18.9609,19.0251,18.9545,19.0251,38600.0
2008-07-22 14:45:00,29.67,29.68,29.65,29.66,54600.0,19.0251,19.0315,19.0122,19.0186,54600.0
2008-07-22 14:50:00,29.66,29.68,29.64,29.68,55800.0,19.0186,19.0315,19.0058,19.0315,55800.0
2008-07-22 14:55:00,29.68,29.8,29.67,29.78,210800.0,19.0315,19.1084,19.0251,19.0956,210800.0
2008-07-22 15:00:00,29.78,29.79,29.75,29.76,79500.0,19.0956,19.102,19.0764,19.0828,79500.0
2008-07-22 15:05:00,29.76,29.8,29.75,29.76,54500.0,19.0828,19.1084,19.0764,19.0828,54500.0
2008-07-22 15:10:00,29.76,29.77,29.72,29.73,40800.0,19.0828,19.0892,19.0571,19.0635,40800.0
2008-07-22 15:15:00,29.72,29.76,29.69,29.69,94800.0,19.0571,19.0828,19.0379,19.0379,94800.0
2008-07-22 15:20:00,29.69,29.74,29.69,29.74,91400.0,19.0379,19.0699,19.0379,19.0699,91400.0
2008-07-22 15:25:00,29.74,29.83,29.73,29.82,80900.0,19.0699,19.1277,19.0635,19.1212,80900.0
2008-07-22 15:30:00,29.83,29.83,29.78,29.78,88700.0,19.1277,19.1277,19.0956,19.0956,88700.0
2008-07-22 15:35:00,29.79,29.83,29.78,29.83,63100.0,19.102,19.1277,19.0956,19.1277,63100.0
2008-07-22 15:40:00,29.83,30.0,29.83,29.98,124000.0,19.1277,19.2367,19.1277,19.2238,124000.0
2008-07-22 15:45:00,29.98,30.0,29.9,29.92,177100.0,19.2238,19.2367,19.1725,19.1854,177100.0
2008-07-22 15:50:00,29.93,29.93,29.88,29.89,134300.0,19.1918,19.1918,19.1597,19.1661,134300.0
2008-07-22 15:55:00,29.89,29.96,29.88,29.94,195900.0,19.1661,19.211,19.1597,19.1982,195900.0
2008-07-23 09:30:00,29.95,29.97,29.72,29.96,208800.0,19.2046,19.2174,19.0571,19.211,208800.0
2008-07-23 09:35:00,29.95,30.32,29.95,30.12,117700.0,19.2046,19.4419,19.2046,19.3136,117700.0
2008-07-23 09:40:00,30.08,30.08,29.92,29.98,48600.0,19.288,19.288,19.1854,19.2238,48600.0
2008-07-23 09:45:00,29.98,30.1,29.91,30.0,99600.0,19.2238,19.3008,19.1789,19.2367,99600.0
2008-07-23 09:50:00,30.0,30.08,29.96,29.97,46400.0,19.2367,19.288,19.211,19.2174,46400.0
2008-07-23 09:55:00,29.97,30.01,29.85,29.93,91700.0,19.2174,19.2431,19.1405,19.1918,91700.0
2008-07-23 10:00:00,29.92,29.93,29.74,29.77,49900.0,19.1854,19.1918,19.0699,19.0892,49900.0
2008-07-23 10:05:00,29.77,29.9,29.77,29.86,73000.0,19.0892,19.1725,19.0892,19.1469,73000.0
2008-07-23 10:10:00,29.87,29.88,29.74,29.75,32600.0,19.1533,19.1597,19.0699,19.0764,32600.0
2008-07-23 10:15:00,29.75,29.82,29.71,29.76,71800.0,19.0764,19.1212,19.0507,19.0828,71800.0
2008-07-23 10:20:00,29.76,30.05,29.76,29.93,91000.0,19.0828,19.2687,19.0828,19.1918,91000.0
2008-07-23 10:25:00,29.93,30.07,29.89,29.9,62100.0,19.1918,19.2815,19.1661,19.1725,62100.0
2008-07-23 10:30:00,29.9,29.98,29.89,29.91,49600.0,19.1725,19.2238,19.1661,19.1789,49600.0
2008-07-23 10:35:00,29.91,29.95,29.75,29.8,79800.0,19.1789,19.2046,19.0764,19.1084,79800.0
2008-07-23 10:40:00,29.81,29.83,29.76,29.81,39800.0,19.1148,19.1277,19.0828,19.1148,39800.0
2008-07-23 10:45:00,29.82,29.82,29.72,29.78,29200.0,19.1212,19.1212,19.0571,19.0956,29200.0
2008-07-23 10:50:00,29.79,29.93,29.79,29.93,45500.0,19.102,19.1918,19.102,19.1918,45500.0
2008-07-23 10:55:00,29.93,29.99,29.92,29.94,61200.0,19.1918,19.2302,19.1854,19.1982,61200.0
2008-07-23 11:00:00,29.94,29.97,29.86,29.92,108100.0,19.1982,19.2174,19.1469,19.1854,108100.0
2008-07-23 11:05:00,29.93,30.02,29.87,29.96,68600.0,19.1918,19.2495,19.1533,19.211,68600.0
2008-07-23 11:10:00,29.96,29.98,29.94,29.94,82200.0,19.211,19.2238,19.1982,19.1982,82200.0
2008-07-23 11:15:00,29.94,29.98,29.88,29.89,58100.0,19.1982,19.2238,19.1597,19.1661,58100.0
2008-07-23 11:20:00,29.89,29.93,29.87,29.89,37800.0,19.1661,19.1918,19.1533,19.1661,37800.0
2008-07-23 11:25:00,29.89,29.95,29.89,29.95,38100.0,19.1661,19.2046,19.1661,19.2046,38100.0
2008-07-23 11:30:00,29.96,30.08,29.96,30.07,60100.0,19.211,19.288,19.211,19.2815,60100.0
2008-07-23 11:35:00,30.08,30.14,30.05,30.13,48900.0,19.288,19.3264,19.2687,19.32,48900.0
2008-07-23 11:40:00,30.13,30.23,30.13,30.19,93700.0,19.32,19.3841,19.32,19.3585,93700.0
2008-07-23 11:45:00,30.18,30.22,30.17,30.21,28200.0,19.3521,19.3777,19.3457,19.3713,28200.0
2008-07-23 11:50:00,30.2,30.25,30.16,30.2,56000.0,19.3649,19.397,19.3393,19.3649,56000.0
2008-07-23 11:55:00,30.19,30.19,30.14,30.14,74600.0,19.3585,19.3585,19.3264,19.3264,74600.0
2008-07-23 12:00:00,30.15,30.15,30.09,30.15,32300.0,19.3328,19.3328,19.2944,19.3328,32300.0
2008-07-23 12:05:00,30.15,30.17,30.14,30.15,49100.0,19.3328,19.3457,19.3264,19.3328,49100.0
2008-07-23 12:10:00,30.15,30.19,30.1,30.17,55400.0,19.3328,19.3585,19.3008,19.3457,55400.0
2008-07-23 12:15:00,30.19,30.2,30.14,30.14,64400.0,19.3585,19.3649,19.3264,19.3264,64400.0
2008-07-23 12:20:00,30.14,30.23,30.11,30.21,73400.0,19.3264,19.3841,19.3072,19.3713,73400.0
2008-07-23 12:25:00,30.21,30.22,30.18,30.2,31800.0,19.3713,19.3777,19.3521,19.3649,31800.0
2008-07-23 12:30:00,30.2,30.24,30.19,30.22,33100.0,19.3649,19.3906,19.3585,19.3777,33100.0
2008-07-23 12:35:00,30.22,30.25,30.2,30.25,42000.0,19.3777,19.397,19.3649,19.397,42000.0
2008-07-23 12:40:00,30.25,30.25,30.23,30.24,29800.0,19.397,19.397,19.3841,19.3906,29800.0
2008-07-23 12:45:00,30.24,30.25,30.23,30.24,33700.0,19.3906,19.397,19.3841,19.3906,33700.0
2008-07-23 12:50:00,30.24,30.25,30.24,30.24,20000.0,19.3906,19.397,19.3906,19.3906,20000.0
2008-07-23 12:55:00,30.24,30.25,30.22,30.24,39600.0,19.3906,19.397,19.3777,19.3906,39600.0
2008-07-23 13:00:00,30.24,30.25,30.19,30.19,28000.0,19.3906,19.397,19.3585,19.3585,28000.0
2008-07-23 13:05:00,30.19,30.2,30.11,30.17,36100.0,19.3585,19.3649,19.3072,19.3457,36100.0
2008-07-23 13:10:00,30.16,30.19,30.12,30.19,39600.0,19.3393,19.3585,19.3136,19.3585,39600.0
2008-07-23 13:15:00,30.18,30.25,30.18,30.23,52100.0,19.3521,19.397,19.3521,19.3841,52100.0
2008-07-23 13:20:00,30.22,30.23,30.19,30.19,35100.0,19.3777,19.3841,19.3585,19.3585,35100.0
2008-07-23 13:25:00,30.2,30.22,30.16,30.16,25800.0,19.3649,19.3777,19.3393,19.3393,25800.0
2008-07-23 13:30:00,30.17,30.17,30.04,30.05,55600.0,19.3457,19.3457,19.2623,19.2687,55600.0
2008-07-23 13:35:00,30.05,30.06,30.0,30.03,88700.0,19.2687,19.2751,19.2367,19.2559,88700.0
2008-07-23 13:40:00,30.04,30.13,30.03,30.13,74800.0,19.2623,19.32,19.2559,19.32,74800.0
2008-07-23 13:45:00,30.13,30.15,30.11,30.13,47200.0,19.32,19.3328,19.3072,19.32,47200.0
2008-07-23 13:50:00,30.13,30.16,30.07,30.07,65300.0,19.32,19.3393,19.2815,19.2815,65300.0
2008-07-23 13:55:00,30.07,30.07,30.01,30.05,50900.0,19.2815,19.2815,19.2431,19.2687,50900.0
2008-07-23 14:00:00,30.04,30.1,30.03,30.08,50500.0,19.2623,19.3008,19.2559,19.288,50500.0
2008-07-23 14:05:00,30.08,30.08,30.02,30.02,56200.0,19.288,19.288,19.2495,19.2495,56200.0
2008-07-23 14:10:00,30.02,30.04,30.01,30.02,34400.0,19.2495,19.2623,19.2431,19.2495,34400.0
2008-07-23 14:15:00,30.03,30.04,30.01,30.01,24100.0,19.2559,19.2623,19.2431,19.2431,24100.0
2008-07-23 14:20:00,30.02,30.04,29.99,30.0,84300.0,19.2495,19.2623,19.2302,19.2367,84300.0
2008-07-23 14:25:00,29.99,30.01,29.98,30.0,65000.0,19.2302,19.2431,19.2238,19.2367,65000.0
2008-07-23 14:30:00,30.0,30.06,29.99,30.05,49000.0,19.2367,19.2751,19.2302,19.2687,49000.0
2008-07-23 14:35:00,30.05,30.05,29.97,30.0,44200.0,19.2687,19.2687,19.2174,19.2367,44200.0
2008-07-23 14:40:00,30.0,30.04,29.99,30.01,30300.0,19.2367,19.2623,19.2302,19.2431,30300.0
2008-07-23 14:45:00,30.02,30.02,30.0,30.02,22100.0,19.2495,19.2495,19.2367,19.2495,22100.0
2008-07-23 14:50:00,30.02,30.05,30.01,30.05,33800.0,19.2495,19.2687,19.2431,19.2687,33800.0
2008-07-23 14:55:00,30.05,30.07,30.02,30.06,51700.0,19.2687,19.2815,19.2495,19.2751,51700.0
2008-07-23 15:00:00,30.05,30.08,30.01,30.03,63600.0,19.2687,19.288,19.2431,19.2559,63600.0
2008-07-23 15:05:00,30.02,30.06,30.01,30.05,36200.0,19.2495,19.2751,19.2431,19.2687,36200.0
2008-07-23 15:10:00,30.05,30.12,30.04,30.12,79200.0,19.2687,19.3136,19.2623,19.3136,79200.0
2008-07-23 15:15:00,30.11,30.11,30.05,30.06,33400.0,19.3072,19.3072,19.2687,19.2751,33400.0
2008-07-23 15:20:00,30.06,30.1,30.04,30.08,58700.0,19.2751,19.3008,19.2623,19.288,58700.0
2008-07-23 15:25:00,30.08,30.09,29.99,30.0,50200.0,19.288,19.2944,19.2302,19.2367,50200.0
2008-07-23 15:30:00,30.0,30.04,29.96,29.97,82900.0,19.2367,19.2623,19.211,19.2174,82900.0
2008-07-23 15:35:00,29.98,30.0,29.95,29.98,47300.0,19.2238,19.2367,19.2046,19.2238,47300.0
2008-07-23 15:40:00,29.97,29.99,29.87,29.87,196300.0,19.2174,19.2302,19.1533,19.1533,196300.0
2008-07-23 15:45:00,29.87,29.93,29.85,29.93,122200.0,19.1533,19.1918,19.1405,19.1918,122200.0
2008-07-23 15:50:00,29.93,30.08,29.92,30.03,344600.0,19.1918,19.288,19.1854,19.2559,344600.0
2008-07-23 15:55:00,30.03,30.11,30.02,30.11,258700.0,19.2559,19.3072,19.2495,19.3072,258700.0
2008-07-24 09:30:00,30.37,30.84,30.37,30.65,198700.0,19.4739,19.7753,19.4739,19.6535,198700.0
2008-07-24 09:35:00,30.65,30.82,30.58,30.81,104500.0,19.6535,19.7625,19.6086,19.756,104500.0
2008-07-24 09:40:00,30.82,30.97,30.79,30.86,196500.0,19.7625,19.8586,19.7432,19.7881,196500.0
2008-07-24 09:45:00,30.86,30.88,30.65,30.73,115200.0,19.7881,19.8009,19.6535,19.7048,115200.0
2008-07-24 09:50:00,30.75,30.75,30.49,30.63,179400.0,19.7176,19.7176,19.5509,19.6406,179400.0
2008-07-24 09:55:00,30.63,30.82,30.61,30.78,127700.0,19.6406,19.7625,19.6278,19.7368,127700.0
2008-07-24 10:00:00,30.77,30.8,30.63,30.68,101700.0,19.7304,19.7496,19.6406,19.6727,101700.0
2008-07-24 10:05:00,30.68,30.68,30.55,30.64,86200.0,19.6727,19.6727,19.5893,19.647,86200.0
2008-07-24 10:10:00,30.64,30.76,30.64,30.71,46100.0,19.647,19.724,19.647,19.6919,46100.0
2008-07-24 10:15:00,30.71,30.75,30.65,30.66,57400.0,19.6919,19.7176,19.6535,19.6599,57400.0
2008-07-24 10:20:00,30.66,30.8,30.66,30.77,55800.0,19.6599,19.7496,19.6599,19.7304,55800.0
2008-07-24 10:25:00,30.76,30.83,30.74,30.82,57000.0,19.724,19.7689,19.7112,19.7625,57000.0
2008-07-24 10:30:00,30.83,30.89,30.82,30.87,100600.0,19.7689,19.8073,19.7625,19.7945,100600.0
2008-07-24 10:35:00,30.87,30.91,30.86,30.91,87500.0,19.7945,19.8202,19.7881,19.8202,87500.0
2008-07-24 10:40:00,30.91,30.98,30.88,30.97,106000.0,19.8202,19.8651,19.8009,19.8586,106000.0
2008-07-24 10:45:00,30.97,30.98,30.92,30.97,67600.0,19.8586,19.8651,19.8266,19.8586,67600.0
2008-07-24 10:50:00,30.97,31.03,30.95,30.99,202600.0,19.8586,19.8971,19.8458,19.8715,202600.0
2008-07-24 10:55:00,30.98,31.0,30.88,30.89,170900.0,19.8651,19.8779,19.8009,19.8073,170900.0
2008-07-24 11:00:00,30.89,30.89,30.72,30.72,145000.0,19.8073,19.8073,19.6983,19.6983,145000.0
2008-07-24 11:05:00,30.72,30.74,30.52,30.59,130500.0,19.6983,19.7112,19.5701,19.615,130500.0
2008-07-24 11:10:00,30.58,30.61,30.44,30.46,113900.0,19.6086,19.6278,19.5188,19.5316,113900.0
2008-07-24 11:15:00,30.47,30.47,30.39,30.4,62500.0,19.538,19.538,19.4867,19.4931,62500.0
2008-07-24 11:20:00,30.39,30.39,30.21,30.23,63500.0,19.4867,19.4867,19.3713,19.3841,63500.0
2008-07-24 11:25:00,30.22,30.3,30.22,30.27,120000.0,19.3777,19.429,19.3777,19.4098,120000.0
2008-07-24 11:30:00,30.26,30.38,30.25,30.31,49000.0,19.4034,19.4803,19.397,19.4354,49000.0
2008-07-24 11:35:00,30.31,30.38,30.29,30.38,47200.0,19.4354,19.4803,19.4226,19.4803,47200.0
2008-07-24 11:40:00,30.38,30.4,30.36,30.38,54500.0,19.4803,19.4931,19.4675,19.4803,54500.0
2008-07-24 11:45:00,30.39,30.42,30.37,30.42,50900.0,19.4867,19.506,19.4739,19.506,50900.0
2008-07-24 11:50:00,30.41,30.45,30.4,30.42,35300.0,19.4996,19.5252,19.4931,19.506,35300.0
2008-07-24 11:55:00,30.42,30.42,30.33,30.34,48600.0,19.506,19.506,19.4483,19.4547,48600.0
2008-07-24 12:00:00,30.34,30.34,30.25,30.31,29300.0,19.4547,19.4547,19.397,19.4354,29300.0
2008-07-24 12:05:00,30.31,30.37,30.31,30.37,28900.0,19.4354,19.4739,19.4354,19.4739,28900.0
2008-07-24 12:10:00,30.37,30.39,30.37,30.39,25000.0,19.4739,19.4867,19.4739,19.4867,25000.0
2008-07-24 12:15:00,30.39,30.45,30.39,30.41,41200.0,19.4867,19.5252,19.4867,19.4996,41200.0
2008-07-24 12:20:00,30.4,30.46,30.38,30.44,49600.0,19.4931,19.5316,19.4803,19.5188,49600.0
2008-07-24 12:25:00,30.45,30.45,30.36,30.37,31500.0,19.5252,19.5252,19.4675,19.4739,31500.0
2008-07-24 12:30:00,30.37,30.4,30.37,30.4,36000.0,19.4739,19.4931,19.4739,19.4931,36000.0
2008-07-24 12:35:00,30.4,30.41,30.34,30.38,35500.0,19.4931,19.4996,19.4547,19.4803,35500.0
2008-07-24 12:40:00,30.38,30.46,30.38,30.45,43700.0,19.4803,19.5316,19.4803,19.5252,43700.0
2008-07-24 12:45:00,30.44,30.54,30.43,30.53,48000.0,19.5188,19.5829,19.5124,19.5765,48000.0
2008-07-24 12:50:00,30.54,30.56,30.5,30.55,61500.0,19.5829,19.5957,19.5573,19.5893,61500.0
2008-07-24 12:55:00,30.55,30.63,30.54,30.6,39900.0,19.5893,19.6406,19.5829,19.6214,39900.0
2008-07-24 13:00:00,30.59,30.6,30.51,30.54,87100.0,19.615,19.6214,19.5637,19.5829,87100.0
2008-07-24 13:05:00,30.54,30.64,30.54,30.62,124300.0,19.5829,19.647,19.5829,19.6342,124300.0
2008-07-24 13:10:00,30.62,30.67,30.62,30.65,46900.0,19.6342,19.6663,19.6342,19.6535,46900.0
2008-07-24 13:15:00,30.65,30.68,30.64,30.67,28400.0,19.6535,19.6727,19.647,19.6663,28400.0
2008-07-24 13:20:00,30.67,30.7,30.62,30.62,38900.0,19.6663,19.6855,19.6342,19.6342,38900.0
2008-07-24 13:25:00,30.61,30.62,30.59,30.6,93300.0,19.6278,19.6342,19.615,19.6214,93300.0
2008-07-24 13:30:00,30.59,30.59,30.49,30.52,74100.0,19.615,19.615,19.5509,19.5701,74100.0
2008-07-24 13:35:00,30.54,30.57,30.52,30.55,46100.0,19.5829,19.6022,19.5701,19.5893,46100.0
2008-07-24 13:40:00,30.56,30.62,30.55,30.6,77500.0,19.5957,19.6342,19.5893,19.6214,77500.0
2008-07-24 13:45:00,30.6,30.72,30.6,30.7,79700.0,19.6214,19.6983,19.6214,19.6855,79700.0
2008-07-24 13:50:00,30.69,30.72,30.64,30.65,87700.0,19.6791,19.6983,19.647,19.6535,87700.0
2008-07-24 13:55:00,30.65,30.67,30.58,30.6,56300.0,19.6535,19.6663,19.6086,19.6214,56300.0
2008-07-24 14:00:00,30.6,30.62,30.58,30.61,69000.0,19.6214,19.6342,19.6086,19.6278,69000.0
2008-07-24 14:05:00,30.61,30.65,30.57,30.61,51100.0,19.6278,19.6535,19.6022,19.6278,51100.0
2008-07-24 14:10:00,30.61,30.63,30.55,30.58,46900.0,19.6278,19.6406,19.5893,19.6086,46900.0
2008-07-24 14:15:00,30.58,30.59,30.55,30.58,30900.0,19.6086,19.615,19.5893,19.6086,30900.0
2008-07-24 14:20:00,30.58,30.59,30.52,30.53,56800.0,19.6086,19.615,19.5701,19.5765,56800.0
2008-07-24 14:25:00,30.54,30.56,30.52,30.54,54800.0,19.5829,19.5957,19.5701,19.5829,54800.0
2008-07-24 14:30:00,30.54,30.55,30.49,30.5,41400.0,19.5829,19.5893,19.5509,19.5573,41400.0
2008-07-24 14:35:00,30.49,30.5,30.43,30.46,59600.0,19.5509,19.5573,19.5124,19.5316,59600.0
2008-07-24 14:40:00,30.47,30.48,30.39,30.42,48500.0,19.538,19.5444,19.4867,19.506,48500.0
2008-07-24 14:45:00,30.42,30.45,30.41,30.42,43900.0,19.506,19.5252,19.4996,19.506,43900.0
2008-07-24 14:50:00,30.42,30.44,30.38,30.39,42000.0,19.506,19.5188,19.4803,19.4867,42000.0
2008-07-24 14:55:00,30.39,30.41,30.37,30.41,42200.0,19.4867,19.4996,19.4739,19.4996,42200.0
2008-07-24 15:00:00,30.4,30.4,30.35,30.38,53100.0,19.4931,19.4931,19.4611,19.4803,53100.0
2008-07-24 15:05:00,30.38,30.4,30.32,30.33,101800.0,19.4803,19.4931,19.4419,19.4483,101800.0
2008-07-24 15:10:00,30.33,30.34,30.28,30.3,36400.0,19.4483,19.4547,19.4162,19.429,36400.0
2008-07-24 15:15:00,30.3,30.31,30.25,30.27,64200.0,19.429,19.4354,19.397,19.4098,64200.0
2008-07-24 15:20:00,30.27,30.29,30.24,30.27,78300.0,19.4098,19.4226,19.3906,19.4098,78300.0
2008-07-24 15:25:00,30.26,30.26,30.17,30.18,64700.0,19.4034,19.4034,19.3457,19.3521,64700.0
2008-07-24 15:30:00,30.19,30.2,30.1,30.11,99600.0,19.3585,19.3649,19.3008,19.3072,99600.0
2008-07-24 15:35:00,30.1,30.11,30.05,30.06,133600.0,19.3008,19.3072,19.2687,19.2751,133600.0
2008-07-24 15:40:00,30.06,30.06,29.94,29.95,247500.0,19.2751,19.2751,19.1982,19.2046,247500.0
2008-07-24 15:45:00,29.95,29.97,29.78,29.81,256100.0,19.2046,19.2174,19.0956,19.1148,256100.0
2008-07-24 15:50:00,29.82,29.87,29.81,29.84,202200.0,19.1212,19.1533,19.1148,19.1341,202200.0
2008-07-24 15:55:00,29.84,29.95,29.84,29.91,284500.0,19.1341,19.2046,19.1341,19.1789,284500.0
2008-07-25 09:30:00,29.72,30.1,29.72,29.78,75100.0,19.0571,19.3008,19.0571,19.0956,75100.0
2008-07-25 09:35:00,29.81,29.85,29.75,29.75,28900.0,19.1148,19.1405,19.0764,19.0764,28900.0
2008-07-25 09:40:00,29.74,29.86,29.72,29.75,56500.0,19.0699,19.1469,19.0571,19.0764,56500.0
2008-07-25 09:45:00,29.76,29.77,29.68,29.69,52800.0,19.0828,19.0892,19.0315,19.0379,52800.0
2008-07-25 09:50:00,29.69,29.72,29.56,29.69,45000.0,19.0379,19.0571,18.9545,19.0379,45000.0
2008-07-25 09:55:00,29.69,29.76,29.66,29.75,83100.0,19.0379,19.0828,19.0186,19.0764,83100.0
2008-07-25 10:00:00,29.75,29.88,29.74,29.86,83100.0,19.0764,19.1597,19.0699,19.1469,83100.0
2008-07-25 10:05:00,29.85,29.88,29.74,29.8,46600.0,19.1405,19.1597,19.0699,19.1084,46600.0
2008-07-25 10:10:00,29.79,29.88,29.79,29.85,41600.0,19.102,19.1597,19.102,19.1405,41600.0
2008-07-25 10:15:00,29.84,29.85,29.7,29.7,57500.0,19.1341,19.1405,19.0443,19.0443,57500.0
2008-07-25 10:20:00,29.7,29.74,29.68,29.7,43300.0,19.0443,19.0699,19.0315,19.0443,43300.0
2008-07-25 10:25:00,29.7,29.71,29.59,29.59,39800.0,19.0443,19.0507,18.9738,18.9738,39800.0
2008-07-25 10:30:00,29.59,29.63,29.59,29.59,54700.0,18.9738,18.9994,18.9738,18.9738,54700.0
2008-07-25 10:35:00,29.59,29.65,29.57,29.63,113500.0,18.9738,19.0122,18.9609,18.9994,113500.0
2008-07-25 10:40:00,29.63,29.75,29.63,29.75,39900.0,18.9994,19.0764,18.9994,19.0764,39900.0
2008-07-25 10:45:00,29.75,29.83,29.74,29.8,54100.0,19.0764,19.1277,19.0699,19.1084,54100.0
2008-07-25 10:50:00,29.8,29.8,29.7,29.74,47700.0,19.1084,19.1084,19.0443,19.0699,47700.0
2008-07-25 10:55:00,29.73,29.78,29.72,29.76,69000.0,19.0635,19.0956,19.0571,19.0828,69000.0
2008-07-25 11:00:00,29.76,29.78,29.75,29.78,25800.0,19.0828,19.0956,19.0764,19.0956,25800.0
2008-07-25 11:05:00,29.77,29.79,29.74,29.74,39400.0,19.0892,19.102,19.0699,19.0699,39400.0
2008-07-25 11:10:00,29.74,29.75,29.64,29.71,78200.0,19.0699,19.0764,19.0058,19.0507,78200.0
2008-07-25 11:15:00,29.7,29.73,29.68,29.73,25500.0,19.0443,19.0635,19.0315,19.0635,25500.0
2008-07-25 11:20:00,29.72,29.75,29.69,29.72,31500.0,19.0571,19.0764,19.0379,19.0571,31500.0
2008-07-25 11:25:00,29.72,29.76,29.72,29.74,28800.0,19.0571,19.0828,19.0571,19.0699,28800.0
2008-07-25 11:30:00,29.73,29.76,29.73,29.75,27300.0,19.0635,19.0828,19.0635,19.0764,27300.0
2008-07-25 11:35:00,29.74,29.75,29.72,29.75,40000.0,19.0699,19.0764,19.0571,19.0764,40000.0
2008-07-25 11:40:00,29.74,29.8,29.74,29.79,22500.0,19.0699,19.1084,19.0699,19.102,22500.0
2008-07-25 11:45:00,29.78,29.84,29.78,29.79,21700.0,19.0956,19.1341,19.0956,19.102,21700.0
2008-07-25 11:50:00,29.78,29.8,29.77,29.78,24100.0,19.0956,19.1084,19.0892,19.0956,24100.0
2008-07-25 11:55:00,29.77,29.77,29.72,29.73,16300.0,19.0892,19.0892,19.0571,19.0635,16300.0
2008-07-25 12:00:00,29.72,29.76,29.71,29.74,27300.0,19.0571,19.0828,19.0507,19.0699,27300.0
2008-07-25 12:05:00,29.74,29.78,29.73,29.73,55800.0,19.0699,19.0956,19.0635,19.0635,55800.0
2008-07-25 12:10:00,29.73,29.74,29.71,29.72,19100.0,19.0635,19.0699,19.0507,19.0571,19100.0
2008-07-25 12:15:00,29.72,29.73,29.7,29.73,26900.0,19.0571,19.0635,19.0443,19.0635,26900.0
2008-07-25 12:20:00,29.71,29.79,29.71,29.77,96400.0,19.0507,19.102,19.0507,19.0892,96400.0
2008-07-25 12:25:00,29.77,29.8,29.77,29.77,80200.0,19.0892,19.1084,19.0892,19.0892,80200.0
2008-07-25 12:30:00,29.77,29.81,29.77,29.8,33300.0,19.0892,19.1148,19.0892,19.1084,33300.0
2008-07-25 12:35:00,29.79,29.8,29.73,29.75,53000.0,19.102,19.1084,19.0635,19.0764,53000.0
2008-07-25 12:40:00,29.74,29.77,29.74,29.76,34500.0,19.0699,19.0892,19.0699,19.0828,34500.0
2008-07-25 12:45:00,29.75,29.77,29.72,29.72,36900.0,19.0764,19.0892,19.0571,19.0571,36900.0
2008-07-25 12:50:00,29.72,29.76,29.72,29.74,50300.0,19.0571,19.0828,19.0571,19.0699,50300.0
2008-07-25 12:55:00,29.73,29.74,29.7,29.74,23900.0,19.0635,19.0699,19.0443,19.0699,23900.0
2008-07-25 13:00:00,29.73,29.78,29.71,29.71,47400.0,19.0635,19.0956,19.0507,19.0507,47400.0
2008-07-25 13:05:00,29.71,29.76,29.71,29.75,25700.0,19.0507,19.0828,19.0507,19.0764,25700.0
2008-07-25 13:10:00,29.75,29.78,29.67,29.69,43900.0,19.0764,19.0956,19.0251,19.0379,43900.0
2008-07-25 13:15:00,29.69,29.75,29.69,29.71,101700.0,19.0379,19.0764,19.0379,19.0507,101700.0
2008-07-25 13:20:00,29.71,29.73,29.71,29.72,61100.0,19.0507,19.0635,19.0507,19.0571,61100.0
2008-07-25 13:25:00,29.71,29.73,29.59,29.65,49400.0,19.0507,19.0635,18.9738,19.0122,49400.0
2008-07-25 13:30:00,29.64,29.69,29.64,29.66,33900.0,19.0058,19.0379,19.0058,19.0186,33900.0
2008-07-25 13:35:00,29.66,29.68,29.65,29.67,28000.0,19.0186,19.0315,19.0122,19.0251,28000.0
2008-07-25 13:40:00,29.66,29.67,29.59,29.61,36400.0,19.0186,19.0251,18.9738,18.9866,36400.0
2008-07-25 13:45:00,29.61,29.61,29.56,29.57,23400.0,18.9866,18.9866,18.9545,18.9609,23400.0
2008-07-25 13:50:00,29.56,29.62,29.56,29.6,30200.0,18.9545,18.993,18.9545,18.9802,30200.0
2008-07-25 13:55:00,29.6,29.62,29.57,29.58,33100.0,18.9802,18.993,18.9609,18.9673,33100.0
2008-07-25 14:00:00,29.58,29.66,29.56,29.63,50200.0,18.9673,19.0186,18.9545,18.9994,50200.0
2008-07-25 14:05:00,29.62,29.68,29.61,29.65,34700.0,18.993,19.0315,18.9866,19.0122,34700.0
2008-07-25 14:10:00,29.64,29.67,29.63,29.65,18900.0,19.0058,19.0251,18.9994,19.0122,18900.0
2008-07-25 14:15:00,29.65,29.65,29.62,29.64,20900.0,19.0122,19.0122,18.993,19.0058,20900.0
2008-07-25 14:20:00,29.63,29.63,29.59,29.6,18300.0,18.9994,18.9994,18.9738,18.9802,18300.0
2008-07-25 14:25:00,29.6,29.63,29.59,29.61,10800.0,18.9802,18.9994,18.9738,18.9866,10800.0
2008-07-25 14:30:00,29.61,29.61,29.56,29.59,9700.0,18.9866,18.9866,18.9545,18.9738,9700.0
2008-07-25 14:35:00,29.59,29.66,29.58,29.65,14600.0,18.9738,19.0186,18.9673,19.0122,14600.0
2008-07-25 14:40:00,29.65,29.68,29.62,29.64,15300.0,19.0122,19.0315,18.993,19.0058,15300.0
2008-07-25 14:45:00,29.63,29.66,29.63,29.64,15000.0,18.9994,19.0186,18.9994,19.0058,15000.0
2008-07-25 14:50:00,29.64,29.69,29.62,29.68,14400.0,19.0058,19.0379,18.993,19.0315,14400.0
2008-07-25 14:55:00,29.67,29.69,29.65,29.66,11100.0,19.0251,19.0379,19.0122,19.0186,11100.0
2008-07-25 15:00:00,29.64,29.66,29.6,29.6,22700.0,19.0058,19.0186,18.9802,18.9802,22700.0
2008-07-25 15:05:00,29.6,29.63,29.6,29.62,16300.0,18.9802,18.9994,18.9802,18.993,16300.0
2008-07-25 15:10:00,29.62,29.65,29.62,29.63,42100.0,18.993,19.0122,18.993,18.9994,42100.0
2008-07-25 15:15:00,29.63,29.67,29.62,29.66,28500.0,18.9994,19.0251,18.993,19.0186,28500.0
2008-07-25 15:20:00,29.65,29.68,29.63,29.68,43100.0,19.0122,19.0315,18.9994,19.0315,43100.0
2008-07-25 15:25:00,29.68,29.69,29.63,29.65,105200.0,19.0315,19.0379,18.9994,19.0122,105200.0
2008-07-25 15:30:00,29.63,29.66,29.6,29.63,92900.0,18.9994,19.0186,18.9802,18.9994,92900.0
2008-07-25 15:35:00,29.62,29.65,29.61,29.62,64500.0,18.993,19.0122,18.9866,18.993,64500.0
2008-07-25 15:40:00,29.62,29.7,29.62,29.64,135800.0,18.993,19.0443,18.993,19.0058,135800.0
2008-07-25 15:45:00,29.64,29.68,29.6,29.65,126300.0,19.0058,19.0315,18.9802,19.0122,126300.0
2008-07-25 15:50:00,29.64,29.69,29.58,29.65,215900.0,19.0058,19.0379,18.9673,19.0122,215900.0
2008-07-25 15:55:00,29.64,29.68,29.63,29.63,136100.0,19.0058,19.0315,18.9994,18.9994,136100.0
2008-07-28 09:30:00,29.56,29.71,29.02,29.56,109700.0,18.9545,19.0507,18.6083,18.9545,109700.0
2008-07-28 09:35:00,29.6,29.78,29.59,29.69,30200.0,18.9802,19.0956,18.9738,19.0379,30200.0
2008-07-28 09:40:00,29.71,29.75,29.52,29.55,74100.0,19.0507,19.0764,18.9289,18.9481,74100.0
2008-07-28 09:45:00,29.55,29.59,29.4,29.45,104100.0,18.9481,18.9738,18.8519,18.884,104100.0
2008-07-28 09:50:00,29.45,29.57,29.45,29.49,73100.0,18.884,18.9609,18.884,18.9096,73100.0
2008-07-28 09:55:00,29.5,29.52,29.47,29.47,97500.0,18.916,18.9289,18.8968,18.8968,97500.0
2008-07-28 10:00:00,29.48,29.51,29.45,29.49,106500.0,18.9032,18.9225,18.884,18.9096,106500.0
2008-07-28 10:05:00,29.49,29.5,29.45,29.46,61300.0,18.9096,18.916,18.884,18.8904,61300.0
2008-07-28 10:10:00,29.46,29.5,29.45,29.45,81200.0,18.8904,18.916,18.884,18.884,81200.0
2008-07-28 10:15:00,29.46,29.49,29.45,29.45,60100.0,18.8904,18.9096,18.884,18.884,60100.0
2008-07-28 10:20:00,29.45,29.49,29.45,29.48,33400.0,18.884,18.9096,18.884,18.9032,33400.0
2008-07-28 10:25:00,29.49,29.49,29.45,29.48,46500.0,18.9096,18.9096,18.884,18.9032,46500.0
2008-07-28 10:30:00,29.48,29.49,29.36,29.36,55300.0,18.9032,18.9096,18.8263,18.8263,55300.0
2008-07-28 10:35:00,29.37,29.42,29.36,29.39,33400.0,18.8327,18.8648,18.8263,18.8455,33400.0
2008-07-28 10:40:00,29.39,29.4,29.31,29.32,82400.0,18.8455,18.8519,18.7942,18.8006,82400.0
2008-07-28 10:45:00,29.32,29.41,29.3,29.41,61300.0,18.8006,18.8583,18.7878,18.8583,61300.0
2008-07-28 10:50:00,29.41,29.43,29.38,29.42,34000.0,18.8583,18.8712,18.8391,18.8648,34000.0
2008-07-28 10:55:00,29.42,29.42,29.34,29.35,26400.0,18.8648,18.8648,18.8135,18.8199,26400.0
2008-07-28 11:00:00,29.35,29.36,29.26,29.27,48700.0,18.8199,18.8263,18.7622,18.7686,48700.0
2008-07-28 11:05:00,29.27,29.33,29.27,29.31,36200.0,18.7686,18.807,18.7686,18.7942,36200.0
2008-07-28 11:10:00,29.31,29.34,29.24,29.28,123000.0,18.7942,18.8135,18.7493,18.775,123000.0
2008-07-28 11:15:00,29.28,29.32,29.26,29.26,38900.0,18.775,18.8006,18.7622,18.7622,38900.0
2008-07-28 11:20:00,29.26,29.26,29.2,29.23,49200.0,18.7622,18.7622,18.7237,18.7429,49200.0
2008-07-28 11:25:00,29.23,29.23,29.16,29.18,64200.0,18.7429,18.7429,18.698,18.7109,64200.0
2008-07-28 11:30:00,29.18,29.21,29.14,29.14,79200.0,18.7109,18.7301,18.6852,18.6852,79200.0
2008-07-28 11:35:00,29.13,29.2,29.13,29.14,91700.0,18.6788,18.7237,18.6788,18.6852,91700.0
2008-07-28 11:40:00,29.14,29.15,29.0,29.0,187100.0,18.6852,18.6916,18.5954,18.5954,187100.0
2008-07-28 11:45:00,29.0,29.01,28.95,29.01,127600.0,18.5954,18.6018,18.5634,18.6018,127600.0
2008-07-28 11:50:00,29.01,29.02,29.0,29.01,25600.0,18.6018,18.6083,18.5954,18.6018,25600.0
2008-07-28 11:55:00,29.0,29.04,29.0,29.03,28100.0,18.5954,18.6211,18.5954,18.6147,28100.0
2008-07-28 12:00:00,29.03,29.05,29.02,29.02,38200.0,18.6147,18.6275,18.6083,18.6083,38200.0
2008-07-28 12:05:00,29.02,29.06,29.01,29.05,76900.0,18.6083,18.6339,18.6018,18.6275,76900.0
2008-07-28 12:10:00,29.06,29.06,29.04,29.05,55400.0,18.6339,18.6339,18.6211,18.6275,55400.0
2008-07-28 12:15:00,29.04,29.11,29.04,29.1,37200.0,18.6211,18.666,18.6211,18.6596,37200.0
2008-07-28 12:20:00,29.11,29.11,29.06,29.08,17700.0,18.666,18.666,18.6339,18.6467,17700.0
2008-07-28 12:25:00,29.07,29.1,29.07,29.09,30400.0,18.6403,18.6596,18.6403,18.6531,30400.0
2008-07-28 12:30:00,29.08,29.09,29.0,29.0,94200.0,18.6467,18.6531,18.5954,18.5954,94200.0
2008-07-28 12:35:00,29.0,29.01,28.98,28.98,72000.0,18.5954,18.6018,18.5826,18.5826,72000.0
2008-07-28 12:40:00,28.99,29.0,28.93,28.94,64500.0,18.589,18.5954,18.5506,18.557,64500.0
2008-07-28 12:45:00,28.94,28.95,28.82,28.88,116800.0,18.557,18.5634,18.48,18.5185,116800.0
2008-07-28 12:50:00,28.88,28.95,28.87,28.87,31600.0,18.5185,18.5634,18.5121,18.5121,31600.0
2008-07-28 12:55:00,28.88,28.88,28.78,28.81,53900.0,18.5185,18.5185,18.4544,18.4736,53900.0
2008-07-28 13:00:00,28.8,28.81,28.75,28.81,44700.0,18.4672,18.4736,18.4351,18.4736,44700.0
2008-07-28 13:05:00,28.8,28.83,28.76,28.76,47700.0,18.4672,18.4864,18.4415,18.4415,47700.0
2008-07-28 13:10:00,28.76,28.79,28.76,28.79,25400.0,18.4415,18.4608,18.4415,18.4608,25400.0
2008-07-28 13:15:00,28.79,28.8,28.74,28.76,56200.0,18.4608,18.4672,18.4287,18.4415,56200.0
2008-07-28 13:20:00,28.76,28.8,28.75,28.8,36900.0,18.4415,18.4672,18.4351,18.4672,36900.0
2008-07-28 13:25:00,28.8,28.83,28.78,28.81,39300.0,18.4672,18.4864,18.4544,18.4736,39300.0
2008-07-28 13:30:00,28.82,28.83,28.81,28.82,32700.0,18.48,18.4864,18.4736,18.48,32700.0
2008-07-28 13:35:00,28.83,28.83,28.79,28.8,56200.0,18.4864,18.4864,18.4608,18.4672,56200.0
2008-07-28 13:40:00,28.8,28.8,28.79,28.8,22900.0,18.4672,18.4672,18.4608,18.4672,22900.0
2008-07-28 13:45:00,28.8,28.8,28.79,28.8,35300.0,18.4672,18.4672,18.4608,18.4672,35300.0
2008-07-28 13:50:00,28.8,28.8,28.79,28.8,118800.0,18.4672,18.4672,18.4608,18.4672,118800.0
2008-07-28 13:55:00,28.8,28.8,28.74,28.74,69700.0,18.4672,18.4672,18.4287,18.4287,69700.0
2008-07-28 14:00:00,28.74,28.75,28.71,28.73,69100.0,18.4287,18.4351,18.4095,18.4223,69100.0
2008-07-28 14:05:00,28.74,28.74,28.68,28.7,72300.0,18.4287,18.4287,18.3902,18.4031,72300.0
2008-07-28 14:10:00,28.7,28.75,28.68,28.74,47100.0,18.4031,18.4351,18.3902,18.4287,47100.0
2008-07-28 14:15:00,28.73,28.74,28.7,28.72,26100.0,18.4223,18.4287,18.4031,18.4159,26100.0
2008-07-28 14:20:00,28.72,28.72,28.7,28.71,31000.0,18.4159,18.4159,18.4031,18.4095,31000.0
2008-07-28 14:25:00,28.7,28.73,28.7,28.73,32400.0,18.4031,18.4223,18.4031,18.4223,32400.0
2008-07-28 14:30:00,28.71,28.8,28.71,28.73,64400.0,18.4095,18.4672,18.4095,18.4223,64400.0
2008-07-28 14:35:00,28.73,28.8,28.73,28.8,40900.0,18.4223,18.4672,18.4223,18.4672,40900.0
2008-07-28 14:40:00,28.8,28.83,28.78,28.8,70800.0,18.4672,18.4864,18.4544,18.4672,70800.0
2008-07-28 14:45:00,28.79,28.82,28.78,28.81,36000.0,18.4608,18.48,18.4544,18.4736,36000.0
2008-07-28 14:50:00,28.8,28.83,28.79,28.83,26600.0,18.4672,18.4864,18.4608,18.4864,26600.0
2008-07-28 14:55:00,28.83,28.84,28.78,28.79,77100.0,18.4864,18.4928,18.4544,18.4608,77100.0
2008-07-28 15:00:00,28.8,28.81,28.78,28.8,53300.0,18.4672,18.4736,18.4544,18.4672,53300.0
2008-07-28 15:05:00,28.8,28.83,28.79,28.81,45600.0,18.4672,18.4864,18.4608,18.4736,45600.0
2008-07-28 15:10:00,28.82,28.86,28.81,28.84,36000.0,18.48,18.5057,18.4736,18.4928,36000.0
2008-07-28 15:15:00,28.85,28.87,28.83,28.84,51300.0,18.4993,18.5121,18.4864,18.4928,51300.0
2008-07-28 15:20:00,28.84,28.88,28.82,28.87,61500.0,18.4928,18.5185,18.48,18.5121,61500.0
2008-07-28 15:25:00,28.88,28.91,28.86,28.9,59100.0,18.5185,18.5377,18.5057,18.5313,59100.0
2008-07-28 15:30:00,28.89,28.91,28.85,28.9,73600.0,18.5249,18.5377,18.4993,18.5313,73600.0
2008-07-28 15:35:00,28.9,28.9,28.78,28.78,63200.0,18.5313,18.5313,18.4544,18.4544,63200.0
2008-07-28 15:40:00,28.78,28.8,28.76,28.8,84500.0,18.4544,18.4672,18.4415,18.4672,84500.0
2008-07-28 15:45:00,28.79,28.81,28.77,28.8,109300.0,18.4608,18.4736,18.448,18.4672,109300.0
2008-07-28 15:50:00,28.8,28.8,28.75,28.78,194700.0,18.4672,18.4672,18.4351,18.4544,194700.0
2008-07-28 15:55:00,28.78,28.8,28.71,28.74,1111700.0,18.4544,18.4672,18.4095,18.4287,1111700.0
2008-07-29 09:30:00,28.83,28.83,28.61,28.76,4100.0,18.4864,18.4864,18.3454,18.4415,4100.0
2008-07-29 09:35:00,28.74,28.83,28.29,28.41,185200.0,18.4287,18.4864,18.1402,18.2171,185200.0
2008-07-29 09:40:00,28.42,28.65,28.39,28.55,90300.0,18.2235,18.371,18.2043,18.3069,90300.0
2008-07-29 09:45:00,28.56,28.64,28.55,28.57,89000.0,18.3133,18.3646,18.3069,18.3197,89000.0
2008-07-29 09:50:00,28.56,28.58,28.43,28.45,114800.0,18.3133,18.3261,18.2299,18.2428,114800.0
2008-07-29 09:55:00,28.44,28.6,28.44,28.6,86100.0,18.2364,18.3389,18.2364,18.3389,86100.0
2008-07-29 10:00:00,28.6,28.7,28.59,28.7,115600.0,18.3389,18.4031,18.3325,18.4031,115600.0
2008-07-29 10:05:00,28.69,28.75,28.68,28.75,87200.0,18.3967,18.4351,18.3902,18.4351,87200.0
2008-07-29 10:10:00,28.74,28.76,28.34,28.41,1014500.0,18.4287,18.4415,18.1722,18.2171,1014500.0
2008-07-29 10:15:00,28.42,28.43,28.28,28.31,289200.0,18.2235,18.2299,18.1338,18.153,289200.0
2008-07-29 10:20:00,28.3,28.37,28.28,28.33,110300.0,18.1466,18.1915,18.1338,18.1658,110300.0
2008-07-29 10:25:00,28.33,28.37,28.25,28.35,65300.0,18.1658,18.1915,18.1145,18.1786,65300.0
2008-07-29 10:30:00,28.34,28.41,28.33,28.39,63800.0,18.1722,18.2171,18.1658,18.2043,63800.0
2008-07-29 10:35:00,28.39,28.55,28.39,28.53,63300.0,18.2043,18.3069,18.2043,18.2941,63300.0
2008-07-29 10:40:00,28.53,28.57,28.48,28.49,52100.0,18.2941,18.3197,18.262,18.2684,52100.0
2008-07-29 10:45:00,28.48,28.62,28.47,28.6,48700.0,18.262,18.3518,18.2556,18.3389,48700.0
2008-07-29 10:50:00,28.59,28.6,28.55,28.57,62100.0,18.3325,18.3389,18.3069,18.3197,62100.0
2008-07-29 10:55:00,28.55,28.59,28.47,28.55,93500.0,18.3069,18.3325,18.2556,18.3069,93500.0
2008-07-29 11:00:00,28.54,28.61,28.54,28.61,85000.0,18.3005,18.3454,18.3005,18.3454,85000.0
2008-07-29 11:05:00,28.6,28.64,28.57,28.6,70700.0,18.3389,18.3646,18.3197,18.3389,70700.0
2008-07-29 11:10:00,28.61,28.62,28.59,28.6,39400.0,18.3454,18.3518,18.3325,18.3389,39400.0
2008-07-29 11:15:00,28.61,28.62,28.56,28.61,84900.0,18.3454,18.3518,18.3133,18.3454,84900.0
2008-07-29 11:20:00,28.6,28.63,28.6,28.61,41800.0,18.3389,18.3582,18.3389,18.3454,41800.0
2008-07-29 11:25:00,28.61,28.64,28.56,28.56,48200.0,18.3454,18.3646,18.3133,18.3133,48200.0
2008-07-29 11:30:00,28.56,28.63,28.56,28.6,33000.0,18.3133,18.3582,18.3133,18.3389,33000.0
2008-07-29 11:35:00,28.6,28.63,28.58,28.63,55000.0,18.3389,18.3582,18.3261,18.3582,55000.0
2008-07-29 11:40:00,28.63,28.69,28.62,28.68,53100.0,18.3582,18.3967,18.3518,18.3902,53100.0
2008-07-29 11:45:00,28.67,28.72,28.67,28.7,41200.0,18.3838,18.4159,18.3838,18.4031,41200.0
2008-07-29 11:50:00,28.69,28.69,28.62,28.63,53600.0,18.3967,18.3967,18.3518,18.3582,53600.0
2008-07-29 11:55:00,28.63,28.63,28.57,28.6,53000.0,18.3582,18.3582,18.3197,18.3389,53000.0
2008-07-29 12:00:00,28.6,28.61,28.58,28.58,89000.0,18.3389,18.3454,18.3261,18.3261,89000.0
2008-07-29 12:05:00,28.59,28.61,28.57,28.61,64100.0,18.3325,18.3454,18.3197,18.3454,64100.0
2008-07-29 12:10:00,28.61,28.61,28.58,28.59,29300.0,18.3454,18.3454,18.3261,18.3325,29300.0
2008-07-29 12:15:00,28.58,28.61,28.58,28.59,38400.0,18.3261,18.3454,18.3261,18.3325,38400.0
2008-07-29 12:20:00,28.59,28.61,28.59,28.6,55900.0,18.3325,18.3454,18.3325,18.3389,55900.0
2008-07-29 12:25:00,28.59,28.61,28.59,28.6,48100.0,18.3325,18.3454,18.3325,18.3389,48100.0
2008-07-29 12:30:00,28.6,28.61,28.59,28.59,53000.0,18.3389,18.3454,18.3325,18.3325,53000.0
2008-07-29 12:35:00,28.6,28.6,28.58,28.59,32000.0,18.3389,18.3389,18.3261,18.3325,32000.0
2008-07-29 12:40:00,28.6,28.6,28.58,28.59,46800.0,18.3389,18.3389,18.3261,18.3325,46800.0
2008-07-29 12:45:00,28.6,28.67,28.59,28.66,77100.0,18.3389,18.3838,18.3325,18.3774,77100.0
2008-07-29 12:50:00,28.67,28.71,28.64,28.71,61900.0,18.3838,18.4095,18.3646,18.4095,61900.0
2008-07-29 12:55:00,28.71,28.72,28.7,28.71,56200.0,18.4095,18.4159,18.4031,18.4095,56200.0
2008-07-29 13:00:00,28.71,28.72,28.69,28.7,36500.0,18.4095,18.4159,18.3967,18.4031,36500.0
2008-07-29 13:05:00,28.7,28.71,28.69,28.7,50700.0,18.4031,18.4095,18.3967,18.4031,50700.0
2008-07-29 13:10:00,28.69,28.71,28.69,28.69,73500.0,18.3967,18.4095,18.3967,18.3967,73500.0
2008-07-29 13:15:00,28.69,28.7,28.66,28.68,46600.0,18.3967,18.4031,18.3774,18.3902,46600.0
2008-07-29 13:20:00,28.68,28.68,28.67,28.67,27400.0,18.3902,18.3902,18.3838,18.3838,27400.0
2008-07-29 13:25:00,28.67,28.7,28.67,28.69,34900.0,18.3838,18.4031,18.3838,18.3967,34900.0
2008-07-29 13:30:00,28.69,28.7,28.68,28.69,55600.0,18.3967,18.4031,18.3902,18.3967,55600.0
2008-07-29 13:35:00,28.7,28.71,28.66,28.68,79100.0,18.4031,18.4095,18.3774,18.3902,79100.0
2008-07-29 13:40:00,28.69,28.71,28.66,28.7,47200.0,18.3967,18.4095,18.3774,18.4031,47200.0
2008-07-29 13:45:00,28.69,28.69,28.66,28.69,25600.0,18.3967,18.3967,18.3774,18.3967,25600.0
2008-07-29 13:50:00,28.69,28.72,28.68,28.7,35900.0,18.3967,18.4159,18.3902,18.4031,35900.0
2008-07-29 13:55:00,28.69,28.7,28.68,28.69,33700.0,18.3967,18.4031,18.3902,18.3967,33700.0
2008-07-29 14:00:00,28.69,28.7,28.65,28.68,98100.0,18.3967,18.4031,18.371,18.3902,98100.0
2008-07-29 14:05:00,28.68,28.68,28.66,28.68,55800.0,18.3902,18.3902,18.3774,18.3902,55800.0
2008-07-29 14:10:00,28.69,28.7,28.68,28.69,25400.0,18.3967,18.4031,18.3902,18.3967,25400.0
2008-07-29 14:15:00,28.69,28.7,28.65,28.69,53000.0,18.3967,18.4031,18.371,18.3967,53000.0
2008-07-29 14:20:00,28.69,28.73,28.68,28.69,101200.0,18.3967,18.4223,18.3902,18.3967,101200.0
2008-07-29 14:25:00,28.7,28.73,28.67,28.7,153600.0,18.4031,18.4223,18.3838,18.4031,153600.0
2008-07-29 14:30:00,28.7,28.74,28.69,28.72,28700.0,18.4031,18.4287,18.3967,18.4159,28700.0
2008-07-29 14:35:00,28.72,28.73,28.7,28.7,44900.0,18.4159,18.4223,18.4031,18.4031,44900.0
2008-07-29 14:40:00,28.71,28.72,28.6,28.6,59900.0,18.4095,18.4159,18.3389,18.3389,59900.0
2008-07-29 14:45:00,28.59,28.66,28.59,28.65,145000.0,18.3325,18.3774,18.3325,18.371,145000.0
2008-07-29 14:50:00,28.64,28.69,28.63,28.68,89800.0,18.3646,18.3967,18.3582,18.3902,89800.0
2008-07-29 14:55:00,28.68,28.71,28.66,28.71,40200.0,18.3902,18.4095,18.3774,18.4095,40200.0
2008-07-29 15:00:00,28.7,28.71,28.67,28.68,46900.0,18.4031,18.4095,18.3838,18.3902,46900.0
2008-07-29 15:05:00,28.68,28.76,28.68,28.74,37700.0,18.3902,18.4415,18.3902,18.4287,37700.0
2008-07-29 15:10:00,28.74,28.76,28.74,28.74,49100.0,18.4287,18.4415,18.4287,18.4287,49100.0
2008-07-29 15:15:00,28.74,28.8,28.73,28.78,47000.0,18.4287,18.4672,18.4223,18.4544,47000.0
2008-07-29 15:20:00,28.78,28.85,28.78,28.82,54900.0,18.4544,18.4993,18.4544,18.48,54900.0
2008-07-29 15:25:00,28.83,28.84,28.77,28.82,62900.0,18.4864,18.4928,18.448,18.48,62900.0
2008-07-29 15:30:00,28.82,28.85,28.81,28.85,50900.0,18.48,18.4993,18.4736,18.4993,50900.0
2008-07-29 15:35:00,28.85,28.88,28.84,28.86,100600.0,18.4993,18.5185,18.4928,18.5057,100600.0
2008-07-29 15:40:00,28.86,28.95,28.81,28.86,356400.0,18.5057,18.5634,18.4736,18.5057,356400.0
2008-07-29 15:45:00,28.86,28.87,28.82,28.84,83200.0,18.5057,18.5121,18.48,18.4928,83200.0
2008-07-29 15:50:00,28.84,28.89,28.83,28.85,213100.0,18.4928,18.5249,18.4864,18.4993,213100.0
2008-07-29 15:55:00,28.85,28.85,28.82,28.83,201500.0,18.4993,18.4993,18.48,18.4864,201500.0
2008-07-30 09:30:00,28.95,29.1,28.95,29.07,97400.0,18.5634,18.6596,18.5634,18.6403,97400.0
2008-07-30 09:35:00,29.07,29.13,28.95,28.96,134300.0,18.6403,18.6788,18.5634,18.5698,134300.0
2008-07-30 09:40:00,28.96,29.05,28.92,28.97,98300.0,18.5698,18.6275,18.5441,18.5762,98300.0
2008-07-30 09:45:00,28.97,29.0,28.91,28.99,83000.0,18.5762,18.5954,18.5377,18.589,83000.0
2008-07-30 09:50:00,28.99,29.0,28.94,28.97,79400.0,18.589,18.5954,18.557,18.5762,79400.0
2008-07-30 09:55:00,28.99,29.0,28.91,29.0,98700.0,18.589,18.5954,18.5377,18.5954,98700.0
2008-07-30 10:00:00,29.0,29.02,28.88,28.97,109500.0,18.5954,18.6083,18.5185,18.5762,109500.0
2008-07-30 10:05:00,28.97,29.03,28.97,29.01,129300.0,18.5762,18.6147,18.5762,18.6018,129300.0
2008-07-30 10:10:00,29.0,29.07,29.0,29.04,169800.0,18.5954,18.6403,18.5954,18.6211,169800.0
2008-07-30 10:15:00,29.04,29.12,29.03,29.05,116700.0,18.6211,18.6724,18.6147,18.6275,116700.0
2008-07-30 10:20:00,29.04,29.09,29.03,29.07,77200.0,18.6211,18.6531,18.6147,18.6403,77200.0
2008-07-30 10:25:00,29.08,29.11,29.06,29.1,110300.0,18.6467,18.666,18.6339,18.6596,110300.0
2008-07-30 10:30:00,29.1,29.12,29.03,29.03,96200.0,18.6596,18.6724,18.6147,18.6147,96200.0
2008-07-30 10:35:00,29.03,29.04,28.9,28.98,229500.0,18.6147,18.6211,18.5313,18.5826,229500.0
2008-07-30 10:40:00,28.99,28.99,28.9,28.97,101700.0,18.589,18.589,18.5313,18.5762,101700.0
2008-07-30 10:45:00,28.96,29.06,28.96,29.01,137800.0,18.5698,18.6339,18.5698,18.6018,137800.0
2008-07-30 10:50:00,29.0,29.02,28.9,28.92,101400.0,18.5954,18.6083,18.5313,18.5441,101400.0
2008-07-30 10:55:00,28.92,28.96,28.9,28.91,142600.0,18.5441,18.5698,18.5313,18.5377,142600.0
2008-07-30 11:00:00,28.91,29.0,28.9,29.0,53600.0,18.5377,18.5954,18.5313,18.5954,53600.0
2008-07-30 11:05:00,28.99,29.04,28.99,28.99,121000.0,18.589,18.6211,18.589,18.589,121000.0
2008-07-30 11:10:00,28.99,29.03,28.98,28.99,85100.0,18.589,18.6147,18.5826,18.589,85100.0
2008-07-30 11:15:00,28.99,29.0,28.97,28.98,70400.0,18.589,18.5954,18.5762,18.5826,70400.0
2008-07-30 11:20:00,28.98,29.0,28.98,29.0,71800.0,18.5826,18.5954,18.5826,18.5954,71800.0
2008-07-30 11:25:00,29.0,29.02,28.98,28.99,133000.0,18.5954,18.6083,18.5826,18.589,133000.0
2008-07-30 11:30:00,28.98,29.03,28.98,29.01,70600.0,18.5826,18.6147,18.5826,18.6018,70600.0
2008-07-30 11:35:00,29.01,29.11,29.0,29.11,129000.0,18.6018,18.666,18.5954,18.666,129000.0
2008-07-30 11:40:00,29.11,29.17,29.1,29.16,92700.0,18.666,18.7044,18.6596,18.698,92700.0
2008-07-30 11:45:00,29.16,29.17,29.05,29.09,85200.0,18.698,18.7044,18.6275,18.6531,85200.0
2008-07-30 11:50:00,29.1,29.13,29.08,29.09,56500.0,18.6596,18.6788,18.6467,18.6531,56500.0
2008-07-30 11:55:00,29.08,29.1,29.06,29.07,66300.0,18.6467,18.6596,18.6339,18.6403,66300.0
2008-07-30 12:00:00,29.08,29.09,29.07,29.08,42100.0,18.6467,18.6531,18.6403,18.6467,42100.0
2008-07-30 12:05:00,29.08,29.09,29.03,29.03,280800.0,18.6467,18.6531,18.6147,18.6147,280800.0
2008-07-30 12:10:00,29.03,29.04,29.0,29.02,45500.0,18.6147,18.6211,18.5954,18.6083,45500.0
2008-07-30 12:15:00,29.03,29.03,28.99,29.0,44500.0,18.6147,18.6147,18.589,18.5954,44500.0
2008-07-30 12:20:00,29.01,29.03,29.0,29.02,55000.0,18.6018,18.6147,18.5954,18.6083,55000.0
2008-07-30 12:25:00,29.02,29.02,28.98,29.0,72600.0,18.6083,18.6083,18.5826,18.5954,72600.0
2008-07-30 12:30:00,29.0,29.0,28.98,28.98,38800.0,18.5954,18.5954,18.5826,18.5826,38800.0
2008-07-30 12:35:00,28.98,28.99,28.97,28.99,140500.0,18.5826,18.589,18.5762,18.589,140500.0
2008-07-30 12:40:00,28.99,28.99,28.9,28.9,93300.0,18.589,18.589,18.5313,18.5313,93300.0
2008-07-30 12:45:00,28.91,28.91,28.83,28.85,83700.0,18.5377,18.5377,18.4864,18.4993,83700.0
2008-07-30 12:50:00,28.85,28.87,28.83,28.87,68600.0,18.4993,18.5121,18.4864,18.5121,68600.0
2008-07-30 12:55:00,28.87,28.87,28.83,28.85,30400.0,18.5121,18.5121,18.4864,18.4993,30400.0
2008-07-30 13:00:00,28.85,28.87,28.83,28.84,50000.0,18.4993,18.5121,18.4864,18.4928,50000.0
2008-07-30 13:05:00,28.84,28.88,28.83,28.84,67600.0,18.4928,18.5185,18.4864,18.4928,67600.0
2008-07-30 13:10:00,28.84,28.84,28.78,28.81,101400.0,18.4928,18.4928,18.4544,18.4736,101400.0
2008-07-30 13:15:00,28.81,28.82,28.79,28.8,63800.0,18.4736,18.48,18.4608,18.4672,63800.0
2008-07-30 13:20:00,28.79,28.84,28.78,28.83,66500.0,18.4608,18.4928,18.4544,18.4864,66500.0
2008-07-30 13:25:00,28.83,28.86,28.83,28.85,24000.0,18.4864,18.5057,18.4864,18.4993,24000.0
2008-07-30 13:30:00,28.86,28.86,28.83,28.85,34800.0,18.5057,18.5057,18.4864,18.4993,34800.0
2008-07-30 13:35:00,28.85,28.92,28.84,28.85,69600.0,18.4993,18.5441,18.4928,18.4993,69600.0
2008-07-30 13:40:00,28.86,28.88,28.83,28.87,43400.0,18.5057,18.5185,18.4864,18.5121,43400.0
2008-07-30 13:45:00,28.88,28.88,28.79,28.79,70900.0,18.5185,18.5185,18.4608,18.4608,70900.0
2008-07-30 13:50:00,28.8,28.81,28.75,28.79,158500.0,18.4672,18.4736,18.4351,18.4608,158500.0
2008-07-30 13:55:00,28.8,28.81,28.76,28.78,160900.0,18.4672,18.4736,18.4415,18.4544,160900.0
2008-07-30 14:00:00,28.78,28.82,28.7,28.76,206900.0,18.4544,18.48,18.4031,18.4415,206900.0
2008-07-30 14:05:00,28.75,28.76,28.64,28.66,101500.0,18.4351,18.4415,18.3646,18.3774,101500.0
2008-07-30 14:10:00,28.66,28.72,28.66,28.72,70300.0,18.3774,18.4159,18.3774,18.4159,70300.0
2008-07-30 14:15:00,28.72,28.8,28.72,28.78,52000.0,18.4159,18.4672,18.4159,18.4544,52000.0
2008-07-30 14:20:00,28.78,28.8,28.78,28.8,33000.0,18.4544,18.4672,18.4544,18.4672,33000.0
2008-07-30 14:25:00,28.8,28.85,28.8,28.83,106300.0,18.4672,18.4993,18.4672,18.4864,106300.0
2008-07-30 14:30:00,28.83,28.88,28.82,28.85,70400.0,18.4864,18.5185,18.48,18.4993,70400.0
2008-07-30 14:35:00,28.86,28.94,28.85,28.93,56100.0,18.5057,18.557,18.4993,18.5506,56100.0
2008-07-30 14:40:00,28.93,28.95,28.92,28.94,92300.0,18.5506,18.5634,18.5441,18.557,92300.0
2008-07-30 14:45:00,28.94,28.95,28.91,28.91,44600.0,18.557,18.5634,18.5377,18.5377,44600.0
2008-07-30 14:50:00,28.91,28.93,28.89,28.89,83300.0,18.5377,18.5506,18.5249,18.5249,83300.0
2008-07-30 14:55:00,28.89,28.9,28.82,28.85,82000.0,18.5249,18.5313,18.48,18.4993,82000.0
2008-07-30 15:00:00,28.85,28.88,28.8,28.8,73900.0,18.4993,18.5185,18.4672,18.4672,73900.0
2008-07-30 15:05:00,28.8,28.81,28.75,28.75,112500.0,18.4672,18.4736,18.4351,18.4351,112500.0
2008-07-30 15:10:00,28.76,28.78,28.74,28.76,147800.0,18.4415,18.4544,18.4287,18.4415,147800.0
2008-07-30 15:15:00,28.75,28.76,28.68,28.7,119200.0,18.4351,18.4415,18.3902,18.4031,119200.0
2008-07-30 15:20:00,28.7,28.82,28.7,28.79,152800.0,18.4031,18.48,18.4031,18.4608,152800.0
2008-07-30 15:25:00,28.78,28.81,28.77,28.8,150600.0,18.4544,18.4736,18.448,18.4672,150600.0
2008-07-30 15:30:00,28.8,28.86,28.78,28.85,162500.0,18.4672,18.5057,18.4544,18.4993,162500.0
2008-07-30 15:35:00,28.85,28.9,28.84,28.9,157100.0,18.4993,18.5313,18.4928,18.5313,157100.0
2008-07-30 15:40:00,28.9,28.91,28.86,28.9,273500.0,18.5313,18.5377,18.5057,18.5313,273500.0
2008-07-30 15:45:00,28.9,28.92,28.86,28.91,224200.0,18.5313,18.5441,18.5057,18.5377,224200.0
2008-07-30 15:50:00,28.91,28.98,28.9,28.98,312900.0,18.5377,18.5826,18.5313,18.5826,312900.0
2008-07-30 15:55:00,28.97,29.02,28.97,28.98,255700.0,18.5762,18.6083,18.5762,18.5826,255700.0
2008-07-31 09:30:00,28.86,29.39,28.86,29.12,135900.0,18.5057,18.8455,18.5057,18.6724,135900.0
2008-07-31 09:35:00,29.13,29.14,28.79,28.81,81700.0,18.6788,18.6852,18.4608,18.4736,81700.0
2008-07-31 09:40:00,28.81,28.81,28.67,28.72,94400.0,18.4736,18.4736,18.3838,18.4159,94400.0
2008-07-31 09:45:00,28.73,28.73,28.6,28.64,75200.0,18.4223,18.4223,18.3389,18.3646,75200.0
2008-07-31 09:50:00,28.64,28.64,28.45,28.53,140700.0,18.3646,18.3646,18.2428,18.2941,140700.0
2008-07-31 09:55:00,28.53,28.56,28.44,28.53,98900.0,18.2941,18.3133,18.2364,18.2941,98900.0
2008-07-31 10:00:00,28.53,28.53,28.41,28.41,48600.0,18.2941,18.2941,18.2171,18.2171,48600.0
2008-07-31 10:05:00,28.41,28.43,28.3,28.31,126600.0,18.2171,18.2299,18.1466,18.153,126600.0
2008-07-31 10:10:00,28.33,28.39,28.29,28.33,89600.0,18.1658,18.2043,18.1402,18.1658,89600.0
2008-07-31 10:15:00,28.33,28.44,28.33,28.42,76700.0,18.1658,18.2364,18.1658,18.2235,76700.0
2008-07-31 10:20:00,28.42,28.54,28.41,28.52,86400.0,18.2235,18.3005,18.2171,18.2877,86400.0
2008-07-31 10:25:00,28.52,28.66,28.51,28.61,115500.0,18.2877,18.3774,18.2812,18.3454,115500.0
2008-07-31 10:30:00,28.61,28.62,28.61,28.61,31100.0,18.3454,18.3518,18.3454,18.3454,31100.0
2008-07-31 10:35:00,28.61,28.61,28.42,28.43,191500.0,18.3454,18.3454,18.2235,18.2299,191500.0
2008-07-31 10:40:00,28.43,28.44,28.4,28.41,56700.0,18.2299,18.2364,18.2107,18.2171,56700.0
2008-07-31 10:45:00,28.41,28.51,28.4,28.5,54300.0,18.2171,18.2812,18.2107,18.2748,54300.0
2008-07-31 10:50:00,28.5,28.52,28.5,28.51,52100.0,18.2748,18.2877,18.2748,18.2812,52100.0
2008-07-31 10:55:00,28.51,28.52,28.43,28.44,37300.0,18.2812,18.2877,18.2299,18.2364,37300.0
2008-07-31 11:00:00,28.44,28.5,28.4,28.41,43800.0,18.2364,18.2748,18.2107,18.2171,43800.0
2008-07-31 11:05:00,28.41,28.5,28.38,28.39,161300.0,18.2171,18.2748,18.1979,18.2043,161300.0
2008-07-31 11:10:00,28.39,28.43,28.36,28.43,55200.0,18.2043,18.2299,18.1851,18.2299,55200.0
2008-07-31 11:15:00,28.43,28.46,28.43,28.46,70900.0,18.2299,18.2492,18.2299,18.2492,70900.0
2008-07-31 11:20:00,28.45,28.5,28.45,28.5,58800.0,18.2428,18.2748,18.2428,18.2748,58800.0
2008-07-31 11:25:00,28.5,28.5,28.45,28.45,109500.0,18.2748,18.2748,18.2428,18.2428,109500.0
2008-07-31 11:30:00,28.46,28.5,28.45,28.5,67300.0,18.2492,18.2748,18.2428,18.2748,67300.0
2008-07-31 11:35:00,28.5,28.5,28.45,28.49,82300.0,18.2748,18.2748,18.2428,18.2684,82300.0
2008-07-31 11:40:00,28.5,28.51,28.46,28.49,142600.0,18.2748,18.2812,18.2492,18.2684,142600.0
2008-07-31 11:45:00,28.49,28.49,28.38,28.38,73200.0,18.2684,18.2684,18.1979,18.1979,73200.0
2008-07-31 11:50:00,28.38,28.45,28.37,28.43,88900.0,18.1979,18.2428,18.1915,18.2299,88900.0
2008-07-31 11:55:00,28.42,28.46,28.41,28.45,67300.0,18.2235,18.2492,18.2171,18.2428,67300.0
2008-07-31 12:00:00,28.44,28.45,28.41,28.43,72000.0,18.2364,18.2428,18.2171,18.2299,72000.0
2008-07-31 12:05:00,28.42,28.45,28.42,28.44,150300.0,18.2235,18.2428,18.2235,18.2364,150300.0
2008-07-31 12:10:00,28.45,28.45,28.36,28.42,568900.0,18.2428,18.2428,18.1851,18.2235,568900.0
2008-07-31 12:15:00,28.42,28.42,28.35,28.36,42400.0,18.2235,18.2235,18.1786,18.1851,42400.0
2008-07-31 12:20:00,28.37,28.41,28.35,28.4,63400.0,18.1915,18.2171,18.1786,18.2107,63400.0
2008-07-31 12:25:00,28.4,28.5,28.38,28.38,118400.0,18.2107,18.2748,18.1979,18.1979,118400.0
2008-07-31 12:30:00,28.38,28.39,28.37,28.37,36400.0,18.1979,18.2043,18.1915,18.1915,36400.0
2008-07-31 12:35:00,28.38,28.42,28.36,28.39,106900.0,18.1979,18.2235,18.1851,18.2043,106900.0
2008-07-31 12:40:00,28.39,28.44,28.37,28.42,89100.0,18.2043,18.2364,18.1915,18.2235,89100.0
2008-07-31 12:45:00,28.41,28.42,28.4,28.41,57500.0,18.2171,18.2235,18.2107,18.2171,57500.0
2008-07-31 12:50:00,28.41,28.45,28.41,28.45,50900.0,18.2171,18.2428,18.2171,18.2428,50900.0
2008-07-31 12:55:00,28.45,28.47,28.43,28.45,35000.0,18.2428,18.2556,18.2299,18.2428,35000.0
2008-07-31 13:00:00,28.45,28.5,28.44,28.47,33600.0,18.2428,18.2748,18.2364,18.2556,33600.0
2008-07-31 13:05:00,28.47,28.5,28.44,28.5,31700.0,18.2556,18.2748,18.2364,18.2748,31700.0
2008-07-31 13:10:00,28.5,28.51,28.47,28.5,77200.0,18.2748,18.2812,18.2556,18.2748,77200.0
2008-07-31 13:15:00,28.5,28.5,28.48,28.5,89500.0,18.2748,18.2748,18.262,18.2748,89500.0
2008-07-31 13:20:00,28.5,28.51,28.48,28.5,52500.0,18.2748,18.2812,18.262,18.2748,52500.0
2008-07-31 13:25:00,28.5,28.51,28.49,28.5,36200.0,18.2748,18.2812,18.2684,18.2748,36200.0
2008-07-31 13:30:00,28.49,28.58,28.49,28.58,130800.0,18.2684,18.3261,18.2684,18.3261,130800.0
2008-07-31 13:35:00,28.58,28.59,28.55,28.59,76400.0,18.3261,18.3325,18.3069,18.3325,76400.0
2008-07-31 13:40:00,28.59,28.62,28.59,28.61,48900.0,18.3325,18.3518,18.3325,18.3454,48900.0
2008-07-31 13:45:00,28.61,28.62,28.57,28.58,36200.0,18.3454,18.3518,18.3197,18.3261,36200.0
2008-07-31 13:50:00,28.57,28.58,28.56,28.57,17500.0,18.3197,18.3261,18.3133,18.3197,17500.0
2008-07-31 13:55:00,28.57,28.58,28.5,28.54,30400.0,18.3197,18.3261,18.2748,18.3005,30400.0
2008-07-31 14:00:00,28.54,28.56,28.52,28.56,29300.0,18.3005,18.3133,18.2877,18.3133,29300.0
2008-07-31 14:05:00,28.56,28.6,28.55,28.59,42900.0,18.3133,18.3389,18.3069,18.3325,42900.0
2008-07-31 14:10:00,28.59,28.6,28.56,28.6,105000.0,18.3325,18.3389,18.3133,18.3389,105000.0
2008-07-31 14:15:00,28.6,28.65,28.59,28.64,61000.0,18.3389,18.371,18.3325,18.3646,61000.0
2008-07-31 14:20:00,28.64,28.64,28.6,28.6,51300.0,18.3646,18.3646,18.3389,18.3389,51300.0
2008-07-31 14:25:00,28.59,28.6,28.54,28.56,59500.0,18.3325,18.3389,18.3005,18.3133,59500.0
2008-07-31 14:30:00,28.57,28.62,28.56,28.62,43800.0,18.3197,18.3518,18.3133,18.3518,43800.0
2008-07-31 14:35:00,28.62,28.7,28.61,28.7,51600.0,18.3518,18.4031,18.3454,18.4031,51600.0
2008-07-31 14:40:00,28.71,28.71,28.64,28.68,67300.0,18.4095,18.4095,18.3646,18.3902,67300.0
2008-07-31 14:45:00,28.68,28.7,28.66,28.7,76400.0,18.3902,18.4031,18.3774,18.4031,76400.0
2008-07-31 14:50:00,28.7,28.7,28.67,28.68,47800.0,18.4031,18.4031,18.3838,18.3902,47800.0
2008-07-31 14:55:00,28.68,28.74,28.58,28.72,191900.0,18.3902,18.4287,18.3261,18.4159,191900.0
2008-07-31 15:00:00,28.73,28.75,28.71,28.71,48400.0,18.4223,18.4351,18.4095,18.4095,48400.0
2008-07-31 15:05:00,28.71,28.73,28.68,28.72,36700.0,18.4095,18.4223,18.3902,18.4159,36700.0
2008-07-31 15:10:00,28.72,28.76,28.7,28.76,70300.0,18.4159,18.4415,18.4031,18.4415,70300.0
2008-07-31 15:15:00,28.76,28.77,28.7,28.71,53300.0,18.4415,18.448,18.4031,18.4095,53300.0
2008-07-31 15:20:00,28.7,28.72,28.66,28.66,69600.0,18.4031,18.4159,18.3774,18.3774,69600.0
2008-07-31 15:25:00,28.66,28.71,28.65,28.69,53300.0,18.3774,18.4095,18.371,18.3967,53300.0
2008-07-31 15:30:00,28.68,28.68,28.6,28.66,86500.0,18.3902,18.3902,18.3389,18.3774,86500.0
2008-07-31 15:35:00,28.65,28.68,28.59,28.6,137500.0,18.371,18.3902,18.3325,18.3389,137500.0
2008-07-31 15:40:00,28.6,28.62,28.55,28.57,167200.0,18.3389,18.3518,18.3069,18.3197,167200.0
2008-07-31 15:45:00,28.56,28.61,28.52,28.53,173600.0,18.3133,18.3454,18.2877,18.2941,173600.0
2008-07-31 15:50:00,28.53,28.54,28.47,28.5,217000.0,18.2941,18.3005,18.2556,18.2748,217000.0
2008-07-31 15:55:00,28.5,28.63,28.49,28.57,560300.0,18.2748,18.3582,18.2684,18.3197,560300.0
2008-08-01 09:30:00,28.8,28.83,28.49,28.5,78400.0,18.4672,18.4864,18.2684,18.2748,78400.0
2008-08-01 09:35:00,28.49,28.58,28.35,28.41,52700.0,18.2684,18.3261,18.1786,18.2171,52700.0
2008-08-01 09:40:00,28.41,28.54,28.36,28.51,37300.0,18.2171,18.3005,18.1851,18.2812,37300.0
2008-08-01 09:45:00,28.52,28.53,28.39,28.41,32900.0,18.2877,18.2941,18.2043,18.2171,32900.0
2008-08-01 09:50:00,28.42,28.44,28.36,28.4,37100.0,18.2235,18.2364,18.1851,18.2107,37100.0
2008-08-01 09:55:00,28.4,28.46,28.38,28.43,38400.0,18.2107,18.2492,18.1979,18.2299,38400.0
2008-08-01 10:00:00,28.45,28.53,28.38,28.49,62000.0,18.2428,18.2941,18.1979,18.2684,62000.0
2008-08-01 10:05:00,28.5,28.5,28.19,28.32,64800.0,18.2748,18.2748,18.076,18.1594,64800.0
2008-08-01 10:10:00,28.33,28.48,28.33,28.43,36700.0,18.1658,18.262,18.1658,18.2299,36700.0
2008-08-01 10:15:00,28.43,28.43,28.38,28.38,28000.0,18.2299,18.2299,18.1979,18.1979,28000.0
2008-08-01 10:20:00,28.38,28.46,28.38,28.41,44900.0,18.1979,18.2492,18.1979,18.2171,44900.0
2008-08-01 10:25:00,28.41,28.47,28.4,28.47,61900.0,18.2171,18.2556,18.2107,18.2556,61900.0
2008-08-01 10:30:00,28.47,28.52,28.47,28.51,43900.0,18.2556,18.2877,18.2556,18.2812,43900.0
2008-08-01 10:35:00,28.51,28.55,28.49,28.52,39200.0,18.2812,18.3069,18.2684,18.2877,39200.0
2008-08-01 10:40:00,28.52,28.54,28.45,28.46,58200.0,18.2877,18.3005,18.2428,18.2492,58200.0
2008-08-01 10:45:00,28.46,28.51,28.45,28.5,23000.0,18.2492,18.2812,18.2428,18.2748,23000.0
2008-08-01 10:50:00,28.49,28.5,28.46,28.5,31000.0,18.2684,18.2748,18.2492,18.2748,31000.0
2008-08-01 10:55:00,28.5,28.51,28.37,28.4,45200.0,18.2748,18.2812,18.1915,18.2107,45200.0
2008-08-01 11:00:00,28.4,28.43,28.39,28.41,15200.0,18.2107,18.2299,18.2043,18.2171,15200.0
2008-08-01 11:05:00,28.4,28.44,28.4,28.41,23400.0,18.2107,18.2364,18.2107,18.2171,23400.0
2008-08-01 11:10:00,28.41,28.42,28.38,28.39,21900.0,18.2171,18.2235,18.1979,18.2043,21900.0
2008-08-01 11:15:00,28.39,28.4,28.37,28.39,21400.0,18.2043,18.2107,18.1915,18.2043,21400.0
2008-08-01 11:20:00,28.4,28.4,28.38,28.38,11600.0,18.2107,18.2107,18.1979,18.1979,11600.0
2008-08-01 11:25:00,28.39,28.39,28.38,28.38,4900.0,18.2043,18.2043,18.1979,18.1979,4900.0
2008-08-01 11:30:00,28.38,28.4,28.36,28.38,44900.0,18.1979,18.2107,18.1851,18.1979,44900.0
2008-08-01 11:35:00,28.39,28.46,28.38,28.43,39900.0,18.2043,18.2492,18.1979,18.2299,39900.0
2008-08-01 11:40:00,28.43,28.46,28.4,28.44,42200.0,18.2299,18.2492,18.2107,18.2364,42200.0
2008-08-01 11:45:00,28.44,28.44,28.42,28.42,15500.0,18.2364,18.2364,18.2235,18.2235,15500.0
2008-08-01 11:50:00,28.43,28.44,28.4,28.43,26400.0,18.2299,18.2364,18.2107,18.2299,26400.0
2008-08-01 11:55:00,28.44,28.44,28.43,28.43,16500.0,18.2364,18.2364,18.2299,18.2299,16500.0
2008-08-01 12:00:00,28.43,28.46,28.41,28.44,30800.0,18.2299,18.2492,18.2171,18.2364,30800.0
2008-08-01 12:05:00,28.44,28.45,28.4,28.4,18700.0,18.2364,18.2428,18.2107,18.2107,18700.0
2008-08-01 12:10:00,28.41,28.41,28.4,28.4,11900.0,18.2171,18.2171,18.2107,18.2107,11900.0
2008-08-01 12:15:00,28.39,28.4,28.35,28.36,38200.0,18.2043,18.2107,18.1786,18.1851,38200.0
2008-08-01 12:20:00,28.35,28.35,28.31,28.35,34600.0,18.1786,18.1786,18.153,18.1786,34600.0
2008-08-01 12:25:00,28.36,28.42,28.36,28.41,44000.0,18.1851,18.2235,18.1851,18.2171,44000.0
2008-08-01 12:30:00,28.41,28.41,28.38,28.39,19100.0,18.2171,18.2171,18.1979,18.2043,19100.0
2008-08-01 12:35:00,28.4,28.41,28.39,28.39,27400.0,18.2107,18.2171,18.2043,18.2043,27400.0
2008-08-01 12:40:00,28.4,28.41,28.39,28.4,21400.0,18.2107,18.2171,18.2043,18.2107,21400.0
2008-08-01 12:45:00,28.41,28.41,28.4,28.4,15500.0,18.2171,18.2171,18.2107,18.2107,15500.0
2008-08-01 12:50:00,28.4,28.41,28.3,28.31,21900.0,18.2107,18.2171,18.1466,18.153,21900.0
2008-08-01 12:55:00,28.32,28.32,28.27,28.27,20300.0,18.1594,18.1594,18.1273,18.1273,20300.0
2008-08-01 13:00:00,28.27,28.3,28.24,28.3,39100.0,18.1273,18.1466,18.1081,18.1466,39100.0
2008-08-01 13:05:00,28.31,28.33,28.28,28.29,23000.0,18.153,18.1658,18.1338,18.1402,23000.0
2008-08-01 13:10:00,28.28,28.34,28.28,28.32,11400.0,18.1338,18.1722,18.1338,18.1594,11400.0
2008-08-01 13:15:00,28.32,28.35,28.32,28.33,25500.0,18.1594,18.1786,18.1594,18.1658,25500.0
2008-08-01 13:20:00,28.33,28.37,28.33,28.36,20400.0,18.1658,18.1915,18.1658,18.1851,20400.0
2008-08-01 13:25:00,28.37,28.39,28.36,28.37,14700.0,18.1915,18.2043,18.1851,18.1915,14700.0
2008-08-01 13:30:00,28.37,28.4,28.34,28.37,24100.0,18.1915,18.2107,18.1722,18.1915,24100.0
2008-08-01 13:35:00,28.37,28.39,28.37,28.37,11500.0,18.1915,18.2043,18.1915,18.1915,11500.0
2008-08-01 13:40:00,28.37,28.41,28.37,28.39,20400.0,18.1915,18.2171,18.1915,18.2043,20400.0
2008-08-01 13:45:00,28.4,28.42,28.35,28.41,22200.0,18.2107,18.2235,18.1786,18.2171,22200.0
2008-08-01 13:50:00,28.41,28.44,28.39,28.41,15100.0,18.2171,18.2364,18.2043,18.2171,15100.0
2008-08-01 13:55:00,28.41,28.41,28.38,28.39,10400.0,18.2171,18.2171,18.1979,18.2043,10400.0
2008-08-01 14:00:00,28.4,28.41,28.28,28.34,29900.0,18.2107,18.2171,18.1338,18.1722,29900.0
2008-08-01 14:05:00,28.35,28.4,28.34,28.34,16800.0,18.1786,18.2107,18.1722,18.1722,16800.0
2008-08-01 14:10:00,28.35,28.35,28.32,28.33,14800.0,18.1786,18.1786,18.1594,18.1658,14800.0
2008-08-01 14:15:00,28.33,28.4,28.33,28.38,28800.0,18.1658,18.2107,18.1658,18.1979,28800.0
2008-08-01 14:20:00,28.39,28.4,28.35,28.35,13600.0,18.2043,18.2107,18.1786,18.1786,13600.0
2008-08-01 14:25:00,28.35,28.35,28.32,28.32,36500.0,18.1786,18.1786,18.1594,18.1594,36500.0
2008-08-01 14:30:00,28.32,28.33,28.29,28.3,32900.0,18.1594,18.1658,18.1402,18.1466,32900.0
2008-08-01 14:35:00,28.29,28.3,28.28,28.29,17600.0,18.1402,18.1466,18.1338,18.1402,17600.0
2008-08-01 14:40:00,28.29,28.3,28.25,28.29,59600.0,18.1402,18.1466,18.1145,18.1402,59600.0
2008-08-01 14:45:00,28.29,28.29,28.27,28.29,25200.0,18.1402,18.1402,18.1273,18.1402,25200.0
2008-08-01 14:50:00,28.28,28.3,28.28,28.3,39200.0,18.1338,18.1466,18.1338,18.1466,39200.0
2008-08-01 14:55:00,28.29,28.3,28.25,28.26,56200.0,18.1402,18.1466,18.1145,18.1209,56200.0
2008-08-01 15:00:00,28.25,28.3,28.23,28.25,40600.0,18.1145,18.1466,18.1017,18.1145,40600.0
2008-08-01 15:05:00,28.25,28.28,28.23,28.28,44700.0,18.1145,18.1338,18.1017,18.1338,44700.0
2008-08-01 15:10:00,28.28,28.3,28.27,28.29,41400.0,18.1338,18.1466,18.1273,18.1402,41400.0
2008-08-01 15:15:00,28.28,28.29,28.28,28.29,44300.0,18.1338,18.1402,18.1338,18.1402,44300.0
2008-08-01 15:20:00,28.28,28.29,28.24,28.25,62400.0,18.1338,18.1402,18.1081,18.1145,62400.0
2008-08-01 15:25:00,28.25,28.26,28.23,28.25,47700.0,18.1145,18.1209,18.1017,18.1145,47700.0
2008-08-01 15:30:00,28.25,28.3,28.23,28.27,93800.0,18.1145,18.1466,18.1017,18.1273,93800.0
2008-08-01 15:35:00,28.27,28.34,28.27,28.33,62100.0,18.1273,18.1722,18.1273,18.1658,62100.0
2008-08-01 15:40:00,28.32,28.34,28.26,28.26,99800.0,18.1594,18.1722,18.1209,18.1209,99800.0
2008-08-01 15:45:00,28.26,28.29,28.24,28.26,81500.0,18.1209,18.1402,18.1081,18.1209,81500.0
2008-08-01 15:50:00,28.26,28.27,28.18,28.25,280900.0,18.1209,18.1273,18.0696,18.1145,280900.0
2008-08-01 15:55:00,28.25,28.26,28.17,28.18,208200.0,18.1145,18.1209,18.0632,18.0696,208200.0
2008-08-04 09:30:00,28.27,28.36,28.17,28.27,82800.0,18.1273,18.1851,18.0632,18.1273,82800.0
2008-08-04 09:35:00,28.27,28.32,28.26,28.29,41900.0,18.1273,18.1594,18.1209,18.1402,41900.0
2008-08-04 09:40:00,28.27,28.29,28.17,28.17,43700.0,18.1273,18.1402,18.0632,18.0632,43700.0
2008-08-04 09:45:00,28.17,28.22,28.16,28.21,46400.0,18.0632,18.0953,18.0568,18.0889,46400.0
2008-08-04 09:50:00,28.21,28.21,28.19,28.2,45000.0,18.0889,18.0889,18.076,18.0825,45000.0
2008-08-04 09:55:00,28.19,28.22,28.19,28.2,64300.0,18.076,18.0953,18.076,18.0825,64300.0
2008-08-04 10:00:00,28.2,28.24,28.18,28.22,73300.0,18.0825,18.1081,18.0696,18.0953,73300.0
2008-08-04 10:05:00,28.2,28.25,28.2,28.25,16900.0,18.0825,18.1145,18.0825,18.1145,16900.0
2008-08-04 10:10:00,28.24,28.25,28.22,28.22,25600.0,18.1081,18.1145,18.0953,18.0953,25600.0
2008-08-04 10:15:00,28.22,28.22,28.12,28.13,57300.0,18.0953,18.0953,18.0312,18.0376,57300.0
2008-08-04 10:20:00,28.13,28.17,28.12,28.15,25800.0,18.0376,18.0632,18.0312,18.0504,25800.0
2008-08-04 10:25:00,28.14,28.15,28.14,28.15,30100.0,18.044,18.0504,18.044,18.0504,30100.0
2008-08-04 10:30:00,28.15,28.15,28.1,28.1,73100.0,18.0504,18.0504,18.0183,18.0183,73100.0
2008-08-04 10:35:00,28.1,28.16,27.93,27.93,192600.0,18.0183,18.0568,17.9093,17.9093,192600.0
2008-08-04 10:40:00,27.92,27.98,27.92,27.93,45400.0,17.9029,17.9414,17.9029,17.9093,45400.0
2008-08-04 10:45:00,28.05,28.05,27.88,27.98,58900.0,17.9863,17.9863,17.8773,17.9414,58900.0
2008-08-04 10:50:00,27.99,28.06,27.92,27.92,117300.0,17.9478,17.9927,17.9029,17.9029,117300.0
2008-08-04 10:55:00,27.93,28.05,27.76,27.77,118700.0,17.9093,17.9863,17.8003,17.8067,118700.0
2008-08-04 11:00:00,27.77,28.05,27.74,27.77,83700.0,17.8067,17.9863,17.7875,17.8067,83700.0
2008-08-04 11:05:00,27.77,27.78,27.74,27.75,99600.0,17.8067,17.8131,17.7875,17.7939,99600.0
2008-08-04 11:10:00,27.74,27.78,27.72,27.75,140500.0,17.7875,17.8131,17.7747,17.7939,140500.0
2008-08-04 11:15:00,27.75,27.76,27.7,27.71,63700.0,17.7939,17.8003,17.7618,17.7683,63700.0
2008-08-04 11:20:00,27.7,27.73,27.57,27.58,157200.0,17.7618,17.7811,17.6785,17.6849,157200.0
2008-08-04 11:25:00,27.58,27.67,27.57,27.67,117500.0,17.6849,17.7426,17.6785,17.7426,117500.0
2008-08-04 11:30:00,27.67,27.68,27.54,27.64,130200.0,17.7426,17.749,17.6593,17.7234,130200.0
2008-08-04 11:35:00,27.64,27.67,27.61,27.63,52700.0,17.7234,17.7426,17.7041,17.717,52700.0
2008-08-04 11:40:00,27.62,27.64,27.5,27.51,166000.0,17.7106,17.7234,17.6336,17.64,166000.0
2008-08-04 11:45:00,27.51,27.58,27.51,27.57,74700.0,17.64,17.6849,17.64,17.6785,74700.0
2008-08-04 11:50:00,27.57,27.58,27.5,27.58,80200.0,17.6785,17.6849,17.6336,17.6849,80200.0
2008-08-04 11:55:00,27.58,27.63,27.58,27.59,38200.0,17.6849,17.717,17.6849,17.6913,38200.0
2008-08-04 12:00:00,27.59,27.69,27.59,27.68,69100.0,17.6913,17.7554,17.6913,17.749,69100.0
2008-08-04 12:05:00,27.67,27.73,27.67,27.72,58000.0,17.7426,17.7811,17.7426,17.7747,58000.0
2008-08-04 12:10:00,27.72,27.75,27.7,27.7,93300.0,17.7747,17.7939,17.7618,17.7618,93300.0
2008-08-04 12:15:00,27.7,27.71,27.68,27.68,30900.0,17.7618,17.7683,17.749,17.749,30900.0
2008-08-04 12:20:00,27.68,27.75,27.68,27.72,85600.0,17.749,17.7939,17.749,17.7747,85600.0
2008-08-04 12:25:00,27.73,27.73,27.69,27.7,67600.0,17.7811,17.7811,17.7554,17.7618,67600.0
2008-08-04 12:30:00,27.71,27.71,27.7,27.7,39600.0,17.7683,17.7683,17.7618,17.7618,39600.0
2008-08-04 12:35:00,27.7,27.71,27.69,27.7,45200.0,17.7618,17.7683,17.7554,17.7618,45200.0
2008-08-04 12:40:00,27.7,27.71,27.63,27.63,39600.0,17.7618,17.7683,17.717,17.717,39600.0
2008-08-04 12:45:00,27.63,27.69,27.62,27.66,79700.0,17.717,17.7554,17.7106,17.7362,79700.0
2008-08-04 12:50:00,27.65,27.66,27.64,27.64,20500.0,17.7298,17.7362,17.7234,17.7234,20500.0
2008-08-04 12:55:00,27.63,27.65,27.63,27.64,25600.0,17.717,17.7298,17.717,17.7234,25600.0
2008-08-04 13:00:00,27.64,27.65,27.64,27.65,36900.0,17.7234,17.7298,17.7234,17.7298,36900.0
2008-08-04 13:05:00,27.65,27.65,27.56,27.62,59400.0,17.7298,17.7298,17.6721,17.7106,59400.0
2008-08-04 13:10:00,27.61,27.61,27.56,27.56,42700.0,17.7041,17.7041,17.6721,17.6721,42700.0
2008-08-04 13:15:00,27.56,27.57,27.52,27.52,46500.0,17.6721,17.6785,17.6464,17.6464,46500.0
2008-08-04 13:20:00,27.52,27.52,27.47,27.48,70600.0,17.6464,17.6464,17.6144,17.6208,70600.0
2008-08-04 13:25:00,27.49,27.5,27.44,27.44,81100.0,17.6272,17.6336,17.5951,17.5951,81100.0
2008-08-04 13:30:00,27.45,27.55,27.44,27.46,106100.0,17.6015,17.6657,17.5951,17.608,106100.0
2008-08-04 13:35:00,27.47,27.49,27.46,27.47,52100.0,17.6144,17.6272,17.608,17.6144,52100.0
2008-08-04 13:40:00,27.48,27.49,27.44,27.49,64300.0,17.6208,17.6272,17.5951,17.6272,64300.0
2008-08-04 13:45:00,27.5,27.5,27.47,27.47,30800.0,17.6336,17.6336,17.6144,17.6144,30800.0
2008-08-04 13:50:00,27.47,27.48,27.39,27.44,63700.0,17.6144,17.6208,17.5631,17.5951,63700.0
2008-08-04 13:55:00,27.39,27.4,27.32,27.32,111700.0,17.5631,17.5695,17.5182,17.5182,111700.0
2008-08-04 14:00:00,27.32,27.39,27.32,27.38,71500.0,17.5182,17.5631,17.5182,17.5567,71500.0
2008-08-04 14:05:00,27.38,27.44,27.37,27.43,60800.0,17.5567,17.5951,17.5502,17.5887,60800.0
2008-08-04 14:10:00,27.42,27.45,27.42,27.43,40900.0,17.5823,17.6015,17.5823,17.5887,40900.0
2008-08-04 14:15:00,27.43,27.43,27.36,27.37,115600.0,17.5887,17.5887,17.5438,17.5502,115600.0
2008-08-04 14:20:00,27.37,27.38,27.33,27.35,155800.0,17.5502,17.5567,17.5246,17.5374,155800.0
2008-08-04 14:25:00,27.34,27.4,27.34,27.4,77400.0,17.531,17.5695,17.531,17.5695,77400.0
2008-08-04 14:30:00,27.4,27.48,27.39,27.48,130200.0,17.5695,17.6208,17.5631,17.6208,130200.0
2008-08-04 14:35:00,27.48,27.48,27.4,27.41,84900.0,17.6208,17.6208,17.5695,17.5759,84900.0
2008-08-04 14:40:00,27.42,27.5,27.42,27.45,109300.0,17.5823,17.6336,17.5823,17.6015,109300.0
2008-08-04 14:45:00,27.45,27.56,27.45,27.49,108100.0,17.6015,17.6721,17.6015,17.6272,108100.0
2008-08-04 14:50:00,27.49,27.52,27.47,27.52,63900.0,17.6272,17.6464,17.6144,17.6464,63900.0
2008-08-04 14:55:00,27.51,27.52,27.49,27.49,47600.0,17.64,17.6464,17.6272,17.6272,47600.0
2008-08-04 15:00:00,27.49,27.51,27.47,27.51,85900.0,17.6272,17.64,17.6144,17.64,85900.0
2008-08-04 15:05:00,27.51,27.51,27.42,27.44,81400.0,17.64,17.64,17.5823,17.5951,81400.0
2008-08-04 15:10:00,27.44,27.49,27.4,27.48,153500.0,17.5951,17.6272,17.5695,17.6208,153500.0
2008-08-04 15:15:00,27.48,27.48,27.43,27.43,52800.0,17.6208,17.6208,17.5887,17.5887,52800.0
2008-08-04 15:20:00,27.43,27.44,27.35,27.36,94500.0,17.5887,17.5951,17.5374,17.5438,94500.0
2008-08-04 15:25:00,27.35,27.47,27.35,27.46,137200.0,17.5374,17.6144,17.5374,17.608,137200.0
2008-08-04 15:30:00,27.45,27.45,27.42,27.43,102800.0,17.6015,17.6015,17.5823,17.5887,102800.0
2008-08-04 15:35:00,27.43,27.48,27.41,27.47,157200.0,17.5887,17.6208,17.5759,17.6144,157200.0
2008-08-04 15:40:00,27.47,27.47,27.37,27.39,285500.0,17.6144,17.6144,17.5502,17.5631,285500.0
2008-08-04 15:45:00,27.39,27.5,27.39,27.45,225300.0,17.5631,17.6336,17.5631,17.6015,225300.0
2008-08-04 15:50:00,27.46,27.47,27.36,27.37,254900.0,17.608,17.6144,17.5438,17.5502,254900.0
2008-08-04 15:55:00,27.37,27.45,27.36,27.42,250500.0,17.5502,17.6015,17.5438,17.5823,250500.0
2008-08-05 09:30:00,27.94,27.94,27.25,27.28,303700.0,17.9157,17.9157,17.4733,17.4925,303700.0
2008-08-05 09:35:00,27.31,27.5,27.05,27.05,210000.0,17.5118,17.6336,17.3451,17.3451,210000.0
2008-08-05 09:40:00,27.06,27.26,26.65,27.0,341800.0,17.3515,17.4797,17.0886,17.313,341800.0
2008-08-05 09:45:00,27.0,27.19,26.9,26.95,204200.0,17.313,17.4348,17.2489,17.2809,204200.0
2008-08-05 09:50:00,26.95,27.32,26.93,27.17,204200.0,17.2809,17.5182,17.2681,17.422,204200.0
2008-08-05 09:55:00,27.16,27.2,26.94,26.98,285900.0,17.4156,17.4412,17.2745,17.3002,285900.0
2008-08-05 10:00:00,26.98,27.04,26.75,26.76,271300.0,17.3002,17.3386,17.1527,17.1591,271300.0
2008-08-05 10:05:00,26.77,26.96,26.36,26.37,447600.0,17.1655,17.2873,16.9026,16.909,447600.0
2008-08-05 10:10:00,26.37,27.09,26.21,26.58,580300.0,16.909,17.3707,16.8064,17.0437,580300.0
2008-08-05 10:15:00,26.58,26.58,26.06,26.13,475500.0,17.0437,17.0437,16.7102,16.7551,475500.0
2008-08-05 10:20:00,26.14,26.14,25.89,25.92,516900.0,16.7615,16.7615,16.6012,16.6205,516900.0
2008-08-05 10:25:00,25.91,25.94,25.47,25.58,616700.0,16.6141,16.6333,16.3319,16.4025,616700.0
2008-08-05 10:30:00,25.58,25.7,25.4,25.57,625100.0,16.4025,16.4794,16.287,16.396,625100.0
2008-08-05 10:35:00,25.55,25.79,25.53,25.66,604000.0,16.3832,16.5371,16.3704,16.4538,604000.0
2008-08-05 10:40:00,25.66,25.68,25.51,25.57,360900.0,16.4538,16.4666,16.3576,16.396,360900.0
2008-08-05 10:45:00,25.56,25.83,25.54,25.83,275300.0,16.3896,16.5628,16.3768,16.5628,275300.0
2008-08-05 10:50:00,25.82,25.93,25.81,25.92,166100.0,16.5564,16.6269,16.5499,16.6205,166100.0
2008-08-05 10:55:00,25.92,25.94,25.81,25.91,226300.0,16.6205,16.6333,16.5499,16.6141,226300.0
2008-08-05 11:00:00,25.9,26.14,25.87,26.12,451200.0,16.6076,16.7615,16.5884,16.7487,451200.0
2008-08-05 11:05:00,26.12,26.17,26.05,26.09,255100.0,16.7487,16.7808,16.7038,16.7295,255100.0
2008-08-05 11:10:00,26.09,26.11,26.07,26.1,136900.0,16.7295,16.7423,16.7167,16.7359,136900.0
2008-08-05 11:15:00,26.1,26.11,25.98,26.03,271400.0,16.7359,16.7423,16.6589,16.691,271400.0
2008-08-05 11:20:00,26.03,26.15,26.02,26.14,213100.0,16.691,16.768,16.6846,16.7615,213100.0
2008-08-05 11:25:00,26.14,26.19,26.11,26.12,181700.0,16.7615,16.7936,16.7423,16.7487,181700.0
2008-08-05 11:30:00,26.12,26.18,26.03,26.13,166600.0,16.7487,16.7872,16.691,16.7551,166600.0
2008-08-05 11:35:00,26.13,26.14,26.07,26.07,138700.0,16.7551,16.7615,16.7167,16.7167,138700.0
2008-08-05 11:40:00,26.07,26.1,26.04,26.08,226600.0,16.7167,16.7359,16.6974,16.7231,226600.0
2008-08-05 11:45:00,26.08,26.1,26.06,26.07,79000.0,16.7231,16.7359,16.7102,16.7167,79000.0
2008-08-05 11:50:00,26.07,26.1,26.07,26.09,33100.0,16.7167,16.7359,16.7167,16.7295,33100.0
2008-08-05 11:55:00,26.09,26.16,26.09,26.15,114600.0,16.7295,16.7744,16.7295,16.768,114600.0
2008-08-05 12:00:00,26.15,26.16,26.13,26.15,102100.0,16.768,16.7744,16.7551,16.768,102100.0
2008-08-05 12:05:00,26.15,26.27,26.15,26.27,120100.0,16.768,16.8449,16.768,16.8449,120100.0
2008-08-05 12:10:00,26.26,26.35,26.22,26.33,244300.0,16.8385,16.8962,16.8128,16.8834,244300.0
2008-08-05 12:15:00,26.33,26.34,26.24,26.24,108800.0,16.8834,16.8898,16.8257,16.8257,108800.0
2008-08-05 12:20:00,26.24,26.24,26.1,26.11,165200.0,16.8257,16.8257,16.7359,16.7423,165200.0
2008-08-05 12:25:00,26.1,26.11,25.99,26.0,148600.0,16.7359,16.7423,16.6654,16.6718,148600.0
2008-08-05 12:30:00,25.99,26.01,25.94,25.97,102300.0,16.6654,16.6782,16.6333,16.6525,102300.0
2008-08-05 12:35:00,25.97,26.03,25.96,26.02,84800.0,16.6525,16.691,16.6461,16.6846,84800.0
2008-08-05 12:40:00,26.01,26.06,26.01,26.05,60800.0,16.6782,16.7102,16.6782,16.7038,60800.0
2008-08-05 12:45:00,26.04,26.1,26.0,26.01,47000.0,16.6974,16.7359,16.6718,16.6782,47000.0
2008-08-05 12:50:00,26.01,26.07,26.01,26.06,202200.0,16.6782,16.7167,16.6782,16.7102,202200.0
2008-08-05 12:55:00,26.06,26.06,26.01,26.05,306200.0,16.7102,16.7102,16.6782,16.7038,306200.0
2008-08-05 13:00:00,26.05,26.07,26.0,26.03,253100.0,16.7038,16.7167,16.6718,16.691,253100.0
2008-08-05 13:05:00,26.03,26.04,26.01,26.02,171300.0,16.691,16.6974,16.6782,16.6846,171300.0
2008-08-05 13:10:00,26.02,26.03,26.02,26.02,85700.0,16.6846,16.691,16.6846,16.6846,85700.0
2008-08-05 13:15:00,26.02,26.09,26.02,26.04,105000.0,16.6846,16.7295,16.6846,16.6974,105000.0
2008-08-05 13:20:00,26.04,26.15,26.03,26.15,70200.0,16.6974,16.768,16.691,16.768,70200.0
2008-08-05 13:25:00,26.15,26.25,26.15,26.25,131400.0,16.768,16.8321,16.768,16.8321,131400.0
2008-08-05 13:30:00,26.24,26.28,26.15,26.2,137100.0,16.8257,16.8513,16.768,16.8,137100.0
2008-08-05 13:35:00,26.19,26.27,26.19,26.25,108500.0,16.7936,16.8449,16.7936,16.8321,108500.0
2008-08-05 13:40:00,26.24,26.29,26.24,26.25,183400.0,16.8257,16.8577,16.8257,16.8321,183400.0
2008-08-05 13:45:00,26.25,26.28,26.24,26.24,293400.0,16.8321,16.8513,16.8257,16.8257,293400.0
2008-08-05 13:50:00,26.24,26.3,26.23,26.3,160100.0,16.8257,16.8641,16.8193,16.8641,160100.0
2008-08-05 13:55:00,26.3,26.31,26.29,26.3,177300.0,16.8641,16.8706,16.8577,16.8641,177300.0
2008-08-05 14:00:00,26.29,26.33,26.28,26.32,136600.0,16.8577,16.8834,16.8513,16.877,136600.0
2008-08-05 14:05:00,26.32,26.33,26.29,26.3,233000.0,16.877,16.8834,16.8577,16.8641,233000.0
2008-08-05 14:10:00,26.3,26.35,26.26,26.34,83600.0,16.8641,16.8962,16.8385,16.8898,83600.0
2008-08-05 14:15:00,26.33,26.51,26.3,26.45,280400.0,16.8834,16.9988,16.8641,16.9603,280400.0
2008-08-05 14:20:00,26.45,26.47,26.35,26.41,166100.0,16.9603,16.9731,16.8962,16.9347,166100.0
2008-08-05 14:25:00,26.4,26.47,26.39,26.43,143800.0,16.9283,16.9731,16.9218,16.9475,143800.0
2008-08-05 14:30:00,26.42,26.43,26.38,26.4,145600.0,16.9411,16.9475,16.9154,16.9283,145600.0
2008-08-05 14:35:00,26.39,26.4,26.13,26.2,260700.0,16.9218,16.9283,16.7551,16.8,260700.0
2008-08-05 14:40:00,26.21,26.3,26.2,26.3,249800.0,16.8064,16.8641,16.8,16.8641,249800.0
2008-08-05 14:45:00,26.29,26.31,26.22,26.25,290500.0,16.8577,16.8706,16.8128,16.8321,290500.0
2008-08-05 14:50:00,26.24,26.25,26.04,26.08,204200.0,16.8257,16.8321,16.6974,16.7231,204200.0
2008-08-05 14:55:00,26.08,26.14,26.03,26.08,171800.0,16.7231,16.7615,16.691,16.7231,171800.0
2008-08-05 15:00:00,26.08,26.09,25.9,25.9,310800.0,16.7231,16.7295,16.6076,16.6076,310800.0
2008-08-05 15:05:00,25.91,26.11,25.86,26.11,297200.0,16.6141,16.7423,16.582,16.7423,297200.0
2008-08-05 15:10:00,26.1,26.11,25.94,25.95,169100.0,16.7359,16.7423,16.6333,16.6397,169100.0
2008-08-05 15:15:00,25.94,26.11,25.92,26.0,274400.0,16.6333,16.7423,16.6205,16.6718,274400.0
2008-08-05 15:20:00,26.0,26.01,25.93,25.93,130000.0,16.6718,16.6782,16.6269,16.6269,130000.0
2008-08-05 15:25:00,25.93,25.94,25.84,25.85,178600.0,16.6269,16.6333,16.5692,16.5756,178600.0
2008-08-05 15:30:00,25.85,25.87,25.75,25.76,243800.0,16.5756,16.5884,16.5115,16.5179,243800.0
2008-08-05 15:35:00,25.77,25.79,25.65,25.68,277300.0,16.5243,16.5371,16.4473,16.4666,277300.0
2008-08-05 15:40:00,25.68,25.78,25.64,25.78,231600.0,16.4666,16.5307,16.4409,16.5307,231600.0
2008-08-05 15:45:00,25.77,25.98,25.77,25.98,223800.0,16.5243,16.6589,16.5243,16.6589,223800.0
2008-08-05 15:50:00,25.98,25.98,25.76,25.92,307600.0,16.6589,16.6589,16.5179,16.6205,307600.0
2008-08-05 15:55:00,25.92,25.96,25.87,25.88,291200.0,16.6205,16.6461,16.5884,16.5948,291200.0
2008-08-06 09:30:00,25.91,25.91,25.5,25.55,325100.0,16.6141,16.6141,16.3512,16.3832,325100.0
2008-08-06 09:35:00,25.54,25.88,25.54,25.68,287100.0,16.3768,16.5948,16.3768,16.4666,287100.0
2008-08-06 09:40:00,25.71,25.87,25.66,25.84,90400.0,16.4858,16.5884,16.4538,16.5692,90400.0
2008-08-06 09:45:00,25.84,25.87,25.72,25.87,120900.0,16.5692,16.5884,16.4922,16.5884,120900.0
2008-08-06 09:50:00,25.86,26.07,25.8,25.98,214100.0,16.582,16.7167,16.5435,16.6589,214100.0
2008-08-06 09:55:00,25.97,26.13,25.95,26.07,118600.0,16.6525,16.7551,16.6397,16.7167,118600.0
2008-08-06 10:00:00,26.07,26.21,26.06,26.2,202700.0,16.7167,16.8064,16.7102,16.8,202700.0
2008-08-06 10:05:00,26.19,26.28,26.16,26.27,143400.0,16.7936,16.8513,16.7744,16.8449,143400.0
2008-08-06 10:10:00,26.27,26.45,26.27,26.34,188000.0,16.8449,16.9603,16.8449,16.8898,188000.0
2008-08-06 10:15:00,26.33,26.53,26.33,26.46,219600.0,16.8834,17.0116,16.8834,16.9667,219600.0
2008-08-06 10:20:00,26.47,26.51,26.38,26.44,179500.0,16.9731,16.9988,16.9154,16.9539,179500.0
2008-08-06 10:25:00,26.45,26.58,26.44,26.51,207500.0,16.9603,17.0437,16.9539,16.9988,207500.0
2008-08-06 10:30:00,26.5,26.54,26.38,26.4,153300.0,16.9924,17.018,16.9154,16.9283,153300.0
2008-08-06 10:35:00,26.4,26.51,26.34,26.43,214100.0,16.9283,16.9988,16.8898,16.9475,214100.0
2008-08-06 10:40:00,26.44,26.5,26.41,26.44,171900.0,16.9539,16.9924,16.9347,16.9539,171900.0
2008-08-06 10:45:00,26.45,26.47,26.36,26.4,104900.0,16.9603,16.9731,16.9026,16.9283,104900.0
2008-08-06 10:50:00,26.39,26.47,26.39,26.42,119400.0,16.9218,16.9731,16.9218,16.9411,119400.0
2008-08-06 10:55:00,26.42,26.46,26.4,26.41,103400.0,16.9411,16.9667,16.9283,16.9347,103400.0
2008-08-06 11:00:00,26.4,26.41,26.28,26.28,68600.0,16.9283,16.9347,16.8513,16.8513,68600.0
2008-08-06 11:05:00,26.28,26.44,26.28,26.36,116000.0,16.8513,16.9539,16.8513,16.9026,116000.0
2008-08-06 11:10:00,26.36,26.4,26.33,26.35,80900.0,16.9026,16.9283,16.8834,16.8962,80900.0
2008-08-06 11:15:00,26.35,26.45,26.35,26.45,90400.0,16.8962,16.9603,16.8962,16.9603,90400.0
2008-08-06 11:20:00,26.44,26.45,26.42,26.42,63900.0,16.9539,16.9603,16.9411,16.9411,63900.0
2008-08-06 11:25:00,26.42,26.48,26.42,26.48,74200.0,16.9411,16.9796,16.9411,16.9796,74200.0
2008-08-06 11:30:00,26.47,26.48,26.42,26.43,114300.0,16.9731,16.9796,16.9411,16.9475,114300.0
2008-08-06 11:35:00,26.44,26.44,26.39,26.4,161300.0,16.9539,16.9539,16.9218,16.9283,161300.0
2008-08-06 11:40:00,26.41,26.44,26.4,26.43,65200.0,16.9347,16.9539,16.9283,16.9475,65200.0
2008-08-06 11:45:00,26.43,26.46,26.42,26.45,96000.0,16.9475,16.9667,16.9411,16.9603,96000.0
2008-08-06 11:50:00,26.45,26.48,26.43,26.48,99000.0,16.9603,16.9796,16.9475,16.9796,99000.0
2008-08-06 11:55:00,26.47,26.48,26.43,26.43,182600.0,16.9731,16.9796,16.9475,16.9475,182600.0
2008-08-06 12:00:00,26.43,26.44,26.43,26.43,46500.0,16.9475,16.9539,16.9475,16.9475,46500.0
2008-08-06 12:05:00,26.44,26.53,26.43,26.51,170200.0,16.9539,17.0116,16.9475,16.9988,170200.0
2008-08-06 12:10:00,26.51,26.67,26.51,26.62,159400.0,16.9988,17.1014,16.9988,17.0693,159400.0
2008-08-06 12:15:00,26.61,26.68,26.58,26.66,137500.0,17.0629,17.1078,17.0437,17.095,137500.0
2008-08-06 12:20:00,26.65,26.75,26.65,26.71,150400.0,17.0886,17.1527,17.0886,17.127,150400.0
2008-08-06 12:25:00,26.72,26.92,26.7,26.88,253500.0,17.1335,17.2617,17.1206,17.236,253500.0
2008-08-06 12:30:00,26.87,26.88,26.83,26.85,78800.0,17.2296,17.236,17.204,17.2168,78800.0
2008-08-06 12:35:00,26.84,26.85,26.74,26.74,94000.0,17.2104,17.2168,17.1463,17.1463,94000.0
2008-08-06 12:40:00,26.74,26.78,26.73,26.77,158800.0,17.1463,17.1719,17.1399,17.1655,158800.0
2008-08-06 12:45:00,26.76,26.78,26.7,26.72,99000.0,17.1591,17.1719,17.1206,17.1335,99000.0
2008-08-06 12:50:00,26.73,26.77,26.62,26.62,115100.0,17.1399,17.1655,17.0693,17.0693,115100.0
2008-08-06 12:55:00,26.62,26.69,26.56,26.69,54300.0,17.0693,17.1142,17.0309,17.1142,54300.0
2008-08-06 13:00:00,26.68,26.7,26.56,26.68,136800.0,17.1078,17.1206,17.0309,17.1078,136800.0
2008-08-06 13:05:00,26.68,26.7,26.68,26.68,52100.0,17.1078,17.1206,17.1078,17.1078,52100.0
2008-08-06 13:10:00,26.68,26.7,26.68,26.7,63100.0,17.1078,17.1206,17.1078,17.1206,63100.0
2008-08-06 13:15:00,26.69,26.89,26.69,26.88,163700.0,17.1142,17.2425,17.1142,17.236,163700.0
2008-08-06 13:20:00,26.89,26.96,26.88,26.94,87200.0,17.2425,17.2873,17.236,17.2745,87200.0
2008-08-06 13:25:00,26.94,27.04,26.93,27.04,124800.0,17.2745,17.3386,17.2681,17.3386,124800.0
2008-08-06 13:30:00,27.04,27.08,27.01,27.04,97900.0,17.3386,17.3643,17.3194,17.3386,97900.0
2008-08-06 13:35:00,27.03,27.16,26.94,26.97,194100.0,17.3322,17.4156,17.2745,17.2938,194100.0
2008-08-06 13:40:00,26.97,27.03,26.93,27.03,60400.0,17.2938,17.3322,17.2681,17.3322,60400.0
2008-08-06 13:45:00,27.03,27.03,26.97,26.97,48100.0,17.3322,17.3322,17.2938,17.2938,48100.0
2008-08-06 13:50:00,26.97,26.97,26.91,26.92,80100.0,17.2938,17.2938,17.2553,17.2617,80100.0
2008-08-06 13:55:00,26.92,26.92,26.89,26.9,37500.0,17.2617,17.2617,17.2425,17.2489,37500.0
2008-08-06 14:00:00,26.9,26.93,26.89,26.93,93200.0,17.2489,17.2681,17.2425,17.2681,93200.0
2008-08-06 14:05:00,26.92,26.98,26.92,26.95,99300.0,17.2617,17.3002,17.2617,17.2809,99300.0
2008-08-06 14:10:00,26.95,27.0,26.95,26.99,73600.0,17.2809,17.313,17.2809,17.3066,73600.0
2008-08-06 14:15:00,26.98,27.04,26.98,27.02,115700.0,17.3002,17.3386,17.3002,17.3258,115700.0
2008-08-06 14:20:00,27.02,27.03,26.98,27.0,118200.0,17.3258,17.3322,17.3002,17.313,118200.0
2008-08-06 14:25:00,27.0,27.01,26.99,26.99,100400.0,17.313,17.3194,17.3066,17.3066,100400.0
2008-08-06 14:30:00,26.99,27.03,26.99,27.02,179300.0,17.3066,17.3322,17.3066,17.3258,179300.0
2008-08-06 14:35:00,27.02,27.06,27.01,27.02,112300.0,17.3258,17.3515,17.3194,17.3258,112300.0
2008-08-06 14:40:00,27.02,27.11,27.01,27.11,138500.0,17.3258,17.3835,17.3194,17.3835,138500.0
2008-08-06 14:45:00,27.1,27.16,27.05,27.16,131400.0,17.3771,17.4156,17.3451,17.4156,131400.0
2008-08-06 14:50:00,27.16,27.25,27.15,27.23,153400.0,17.4156,17.4733,17.4092,17.4605,153400.0
2008-08-06 14:55:00,27.23,27.33,27.22,27.31,208600.0,17.4605,17.5246,17.4541,17.5118,208600.0
2008-08-06 15:00:00,27.3,27.3,27.22,27.23,112100.0,17.5054,17.5054,17.4541,17.4605,112100.0
2008-08-06 15:05:00,27.23,27.25,27.2,27.2,106900.0,17.4605,17.4733,17.4412,17.4412,106900.0
2008-08-06 15:10:00,27.2,27.21,27.11,27.11,172300.0,17.4412,17.4477,17.3835,17.3835,172300.0
2008-08-06 15:15:00,27.11,27.12,27.09,27.09,126700.0,17.3835,17.3899,17.3707,17.3707,126700.0
2008-08-06 15:20:00,27.09,27.1,27.07,27.09,97500.0,17.3707,17.3771,17.3579,17.3707,97500.0
2008-08-06 15:25:00,27.09,27.1,27.07,27.07,81200.0,17.3707,17.3771,17.3579,17.3579,81200.0
2008-08-06 15:30:00,27.08,27.12,27.06,27.12,186800.0,17.3643,17.3899,17.3515,17.3899,186800.0
2008-08-06 15:35:00,27.11,27.16,27.07,27.1,216600.0,17.3835,17.4156,17.3579,17.3771,216600.0
2008-08-06 15:40:00,27.09,27.26,27.09,27.21,284200.0,17.3707,17.4797,17.3707,17.4477,284200.0
2008-08-06 15:45:00,27.22,27.41,27.21,27.28,390000.0,17.4541,17.5759,17.4477,17.4925,390000.0
2008-08-06 15:50:00,27.28,27.44,27.27,27.42,451200.0,17.4925,17.5951,17.4861,17.5823,451200.0
2008-08-06 15:55:00,27.42,27.54,27.23,27.37,895500.0,17.5823,17.6593,17.4605,17.5502,895500.0
2008-08-07 09:30:00,27.24,27.3,27.01,27.2,125900.0,17.4669,17.5054,17.3194,17.4412,125900.0
2008-08-07 09:35:00,27.22,27.22,27.01,27.15,74500.0,17.4541,17.4541,17.3194,17.4092,74500.0
2008-08-07 09:40:00,27.16,27.16,27.01,27.01,65600.0,17.4156,17.4156,17.3194,17.3194,65600.0
2008-08-07 09:45:00,27.03,27.04,26.91,27.01,77500.0,17.3322,17.3386,17.2553,17.3194,77500.0
2008-08-07 09:50:00,27.01,27.08,27.01,27.01,77300.0,17.3194,17.3643,17.3194,17.3194,77300.0
2008-08-07 09:55:00,27.02,27.02,26.86,26.98,98900.0,17.3258,17.3258,17.2232,17.3002,98900.0
2008-08-07 10:00:00,27.0,27.05,26.96,26.98,69100.0,17.313,17.3451,17.2873,17.3002,69100.0
2008-08-07 10:05:00,26.99,27.16,26.98,27.14,81400.0,17.3066,17.4156,17.3002,17.4028,81400.0
2008-08-07 10:10:00,27.14,27.14,27.08,27.14,65200.0,17.4028,17.4028,17.3643,17.4028,65200.0
2008-08-07 10:15:00,27.14,27.3,27.14,27.27,137400.0,17.4028,17.5054,17.4028,17.4861,137400.0
2008-08-07 10:20:00,27.27,27.27,27.19,27.2,71800.0,17.4861,17.4861,17.4348,17.4412,71800.0
2008-08-07 10:25:00,27.21,27.21,27.01,27.03,57200.0,17.4477,17.4477,17.3194,17.3322,57200.0
2008-08-07 10:30:00,27.03,27.03,27.0,27.0,68600.0,17.3322,17.3322,17.313,17.313,68600.0
2008-08-07 10:35:00,27.0,27.03,26.98,27.01,99600.0,17.313,17.3322,17.3002,17.3194,99600.0
2008-08-07 10:40:00,27.0,27.01,26.9,26.91,160300.0,17.313,17.3194,17.2489,17.2553,160300.0
2008-08-07 10:45:00,26.92,26.96,26.92,26.95,70900.0,17.2617,17.2873,17.2617,17.2809,70900.0
2008-08-07 10:50:00,26.95,27.01,26.95,27.0,48600.0,17.2809,17.3194,17.2809,17.313,48600.0
2008-08-07 10:55:00,27.0,27.01,26.99,27.0,40000.0,17.313,17.3194,17.3066,17.313,40000.0
2008-08-07 11:00:00,26.99,27.01,26.95,26.95,50200.0,17.3066,17.3194,17.2809,17.2809,50200.0
2008-08-07 11:05:00,26.95,26.96,26.95,26.95,32500.0,17.2809,17.2873,17.2809,17.2809,32500.0
2008-08-07 11:10:00,26.95,26.96,26.95,26.95,28400.0,17.2809,17.2873,17.2809,17.2809,28400.0
2008-08-07 11:15:00,26.96,26.96,26.92,26.94,41200.0,17.2873,17.2873,17.2617,17.2745,41200.0
2008-08-07 11:20:00,26.94,26.94,26.9,26.91,26400.0,17.2745,17.2745,17.2489,17.2553,26400.0
2008-08-07 11:25:00,26.9,26.91,26.75,26.83,182100.0,17.2489,17.2553,17.1527,17.204,182100.0
2008-08-07 11:30:00,26.82,26.83,26.76,26.77,45600.0,17.1976,17.204,17.1591,17.1655,45600.0
2008-08-07 11:35:00,26.78,26.82,26.73,26.82,101700.0,17.1719,17.1976,17.1399,17.1976,101700.0
2008-08-07 11:40:00,26.81,26.83,26.75,26.75,61900.0,17.1912,17.204,17.1527,17.1527,61900.0
2008-08-07 11:45:00,26.75,26.81,26.75,26.78,43000.0,17.1527,17.1912,17.1527,17.1719,43000.0
2008-08-07 11:50:00,26.77,26.78,26.74,26.77,45400.0,17.1655,17.1719,17.1463,17.1655,45400.0
2008-08-07 11:55:00,26.78,26.8,26.74,26.75,71500.0,17.1719,17.1847,17.1463,17.1527,71500.0
2008-08-07 12:00:00,26.76,26.78,26.7,26.7,158500.0,17.1591,17.1719,17.1206,17.1206,158500.0
2008-08-07 12:05:00,26.7,26.74,26.68,26.73,50300.0,17.1206,17.1463,17.1078,17.1399,50300.0
2008-08-07 12:10:00,26.74,26.74,26.7,26.73,32800.0,17.1463,17.1463,17.1206,17.1399,32800.0
2008-08-07 12:15:00,26.74,26.74,26.69,26.69,41500.0,17.1463,17.1463,17.1142,17.1142,41500.0
2008-08-07 12:20:00,26.7,26.71,26.66,26.67,50100.0,17.1206,17.127,17.095,17.1014,50100.0
2008-08-07 12:25:00,26.66,26.71,26.66,26.7,78700.0,17.095,17.127,17.095,17.1206,78700.0
2008-08-07 12:30:00,26.69,26.71,26.69,26.71,29700.0,17.1142,17.127,17.1142,17.127,29700.0
2008-08-07 12:35:00,26.71,26.77,26.69,26.7,66400.0,17.127,17.1655,17.1142,17.1206,66400.0
2008-08-07 12:40:00,26.7,26.73,26.69,26.73,42600.0,17.1206,17.1399,17.1142,17.1399,42600.0
2008-08-07 12:45:00,26.73,26.79,26.7,26.77,98500.0,17.1399,17.1783,17.1206,17.1655,98500.0
2008-08-07 12:50:00,26.77,26.78,26.7,26.7,32200.0,17.1655,17.1719,17.1206,17.1206,32200.0
2008-08-07 12:55:00,26.69,26.73,26.65,26.66,48600.0,17.1142,17.1399,17.0886,17.095,48600.0
2008-08-07 13:00:00,26.66,26.69,26.58,26.59,85400.0,17.095,17.1142,17.0437,17.0501,85400.0
2008-08-07 13:05:00,26.58,26.65,26.58,26.61,47800.0,17.0437,17.0886,17.0437,17.0629,47800.0
2008-08-07 13:10:00,26.62,26.65,26.61,26.62,42100.0,17.0693,17.0886,17.0629,17.0693,42100.0
2008-08-07 13:15:00,26.62,26.64,26.55,26.55,55500.0,17.0693,17.0822,17.0244,17.0244,55500.0
2008-08-07 13:20:00,26.56,26.56,26.54,26.55,18600.0,17.0309,17.0309,17.018,17.0244,18600.0
2008-08-07 13:25:00,26.55,26.58,26.47,26.57,179400.0,17.0244,17.0437,16.9731,17.0373,179400.0
2008-08-07 13:30:00,26.57,26.63,26.54,26.62,66500.0,17.0373,17.0757,17.018,17.0693,66500.0
2008-08-07 13:35:00,26.63,26.66,26.59,26.59,56400.0,17.0757,17.095,17.0501,17.0501,56400.0
2008-08-07 13:40:00,26.6,26.6,26.58,26.59,14700.0,17.0565,17.0565,17.0437,17.0501,14700.0
2008-08-07 13:45:00,26.59,26.6,26.59,26.59,14100.0,17.0501,17.0565,17.0501,17.0501,14100.0
2008-08-07 13:50:00,26.6,26.6,26.59,26.59,13300.0,17.0565,17.0565,17.0501,17.0501,13300.0
2008-08-07 13:55:00,26.6,26.6,26.59,26.6,36800.0,17.0565,17.0565,17.0501,17.0565,36800.0
2008-08-07 14:00:00,26.6,26.63,26.57,26.57,76500.0,17.0565,17.0757,17.0373,17.0373,76500.0
2008-08-07 14:05:00,26.57,26.59,26.51,26.52,58700.0,17.0373,17.0501,16.9988,17.0052,58700.0
2008-08-07 14:10:00,26.51,26.52,26.48,26.48,33900.0,16.9988,17.0052,16.9796,16.9796,33900.0
2008-08-07 14:15:00,26.48,26.49,26.41,26.43,89200.0,16.9796,16.986,16.9347,16.9475,89200.0
2008-08-07 14:20:00,26.43,26.45,26.37,26.38,96200.0,16.9475,16.9603,16.909,16.9154,96200.0
2008-08-07 14:25:00,26.38,26.39,26.3,26.3,138500.0,16.9154,16.9218,16.8641,16.8641,138500.0
2008-08-07 14:30:00,26.3,26.36,26.29,26.32,99400.0,16.8641,16.9026,16.8577,16.877,99400.0
2008-08-07 14:35:00,26.32,26.35,26.32,26.35,64800.0,16.877,16.8962,16.877,16.8962,64800.0
2008-08-07 14:40:00,26.34,26.34,26.25,26.26,90100.0,16.8898,16.8898,16.8321,16.8385,90100.0
2008-08-07 14:45:00,26.27,26.27,26.19,26.22,147200.0,16.8449,16.8449,16.7936,16.8128,147200.0
2008-08-07 14:50:00,26.23,26.3,26.21,26.29,87100.0,16.8193,16.8641,16.8064,16.8577,87100.0
2008-08-07 14:55:00,26.29,26.29,26.21,26.23,68900.0,16.8577,16.8577,16.8064,16.8193,68900.0
2008-08-07 15:00:00,26.22,26.25,26.18,26.2,124000.0,16.8128,16.8321,16.7872,16.8,124000.0
2008-08-07 15:05:00,26.21,26.24,26.2,26.22,65000.0,16.8064,16.8257,16.8,16.8128,65000.0
2008-08-07 15:10:00,26.22,26.23,26.2,26.2,60300.0,16.8128,16.8193,16.8,16.8,60300.0
2008-08-07 15:15:00,26.2,26.23,26.19,26.19,83700.0,16.8,16.8193,16.7936,16.7936,83700.0
2008-08-07 15:20:00,26.19,26.19,26.12,26.13,111200.0,16.7936,16.7936,16.7487,16.7551,111200.0
2008-08-07 15:25:00,26.13,26.14,26.05,26.13,140700.0,16.7551,16.7615,16.7038,16.7551,140700.0
2008-08-07 15:30:00,26.12,26.14,26.05,26.06,133800.0,16.7487,16.7615,16.7038,16.7102,133800.0
2008-08-07 15:35:00,26.06,26.09,26.03,26.08,211200.0,16.7102,16.7295,16.691,16.7231,211200.0
2008-08-07 15:40:00,26.08,26.09,26.0,26.0,145900.0,16.7231,16.7295,16.6718,16.6718,145900.0
2008-08-07 15:45:00,26.0,26.08,25.96,25.97,205500.0,16.6718,16.7231,16.6461,16.6525,205500.0
2008-08-07 15:50:00,25.97,26.08,25.97,26.08,211800.0,16.6525,16.7231,16.6525,16.7231,211800.0
2008-08-07 15:55:00,26.08,26.51,25.99,26.04,411300.0,16.7231,16.9988,16.6654,16.6974,411300.0
2008-08-08 09:30:00,26.22,26.22,25.81,25.93,121900.0,16.8128,16.8128,16.5499,16.6269,121900.0
2008-08-08 09:35:00,25.92,25.92,25.52,25.73,92300.0,16.6205,16.6205,16.364,16.4986,92300.0
2008-08-08 09:40:00,25.73,25.99,25.65,25.96,89200.0,16.4986,16.6654,16.4473,16.6461,89200.0
2008-08-08 09:45:00,25.95,26.03,25.85,25.89,90800.0,16.6397,16.691,16.5756,16.6012,90800.0
2008-08-08 09:50:00,25.89,25.94,25.85,25.88,76200.0,16.6012,16.6333,16.5756,16.5948,76200.0
2008-08-08 09:55:00,25.88,25.89,25.8,25.81,37800.0,16.5948,16.6012,16.5435,16.5499,37800.0
2008-08-08 10:00:00,25.82,25.93,25.77,25.9,230300.0,16.5564,16.6269,16.5243,16.6076,230300.0
2008-08-08 10:05:00,25.9,25.97,25.88,25.94,142800.0,16.6076,16.6525,16.5948,16.6333,142800.0
2008-08-08 10:10:00,25.95,25.98,25.95,25.97,72500.0,16.6397,16.6589,16.6397,16.6525,72500.0
2008-08-08 10:15:00,25.97,25.98,25.88,25.96,114800.0,16.6525,16.6589,16.5948,16.6461,114800.0
2008-08-08 10:20:00,25.97,26.1,25.95,26.03,128200.0,16.6525,16.7359,16.6397,16.691,128200.0
2008-08-08 10:25:00,26.04,26.09,25.88,25.88,103500.0,16.6974,16.7295,16.5948,16.5948,103500.0
2008-08-08 10:30:00,25.88,25.88,25.67,25.68,177300.0,16.5948,16.5948,16.4602,16.4666,177300.0
2008-08-08 10:35:00,25.68,25.68,25.62,25.67,121400.0,16.4666,16.4666,16.4281,16.4602,121400.0
2008-08-08 10:40:00,25.67,25.72,25.61,25.69,180900.0,16.4602,16.4922,16.4217,16.473,180900.0
2008-08-08 10:45:00,25.69,25.76,25.67,25.75,106700.0,16.473,16.5179,16.4602,16.5115,106700.0
2008-08-08 10:50:00,25.75,25.78,25.73,25.78,74600.0,16.5115,16.5307,16.4986,16.5307,74600.0
2008-08-08 10:55:00,25.78,25.87,25.78,25.81,55600.0,16.5307,16.5884,16.5307,16.5499,55600.0
2008-08-08 11:00:00,25.8,25.85,25.77,25.85,66000.0,16.5435,16.5756,16.5243,16.5756,66000.0
2008-08-08 11:05:00,25.85,25.85,25.71,25.77,82600.0,16.5756,16.5756,16.4858,16.5243,82600.0
2008-08-08 11:10:00,25.78,25.88,25.78,25.8,57700.0,16.5307,16.5948,16.5307,16.5435,57700.0
2008-08-08 11:15:00,25.79,25.88,25.78,25.87,46000.0,16.5371,16.5948,16.5307,16.5884,46000.0
2008-08-08 11:20:00,25.88,25.93,25.88,25.91,65600.0,16.5948,16.6269,16.5948,16.6141,65600.0
2008-08-08 11:25:00,25.91,25.94,25.91,25.92,67100.0,16.6141,16.6333,16.6141,16.6205,67100.0
2008-08-08 11:30:00,25.92,25.93,25.86,25.9,123500.0,16.6205,16.6269,16.582,16.6076,123500.0
2008-08-08 11:35:00,25.91,25.92,25.89,25.89,63800.0,16.6141,16.6205,16.6012,16.6012,63800.0
2008-08-08 11:40:00,25.9,25.9,25.78,25.83,95400.0,16.6076,16.6076,16.5307,16.5628,95400.0
2008-08-08 11:45:00,25.83,25.9,25.82,25.89,35100.0,16.5628,16.6076,16.5564,16.6012,35100.0
2008-08-08 11:50:00,25.9,26.03,25.89,26.03,93800.0,16.6076,16.691,16.6012,16.691,93800.0
2008-08-08 11:55:00,26.03,26.12,26.02,26.09,82400.0,16.691,16.7487,16.6846,16.7295,82400.0
2008-08-08 12:00:00,26.09,26.1,26.0,26.02,306200.0,16.7295,16.7359,16.6718,16.6846,306200.0
2008-08-08 12:05:00,26.02,26.02,25.99,26.0,85100.0,16.6846,16.6846,16.6654,16.6718,85100.0
2008-08-08 12:10:00,26.01,26.02,25.99,26.01,50800.0,16.6782,16.6846,16.6654,16.6782,50800.0
2008-08-08 12:15:00,26.02,26.03,26.01,26.01,105800.0,16.6846,16.691,16.6782,16.6782,105800.0
2008-08-08 12:20:00,26.02,26.05,26.01,26.01,43400.0,16.6846,16.7038,16.6782,16.6782,43400.0
2008-08-08 12:25:00,26.02,26.02,25.99,26.02,56400.0,16.6846,16.6846,16.6654,16.6846,56400.0
2008-08-08 12:30:00,26.02,26.06,26.01,26.02,66700.0,16.6846,16.7102,16.6782,16.6846,66700.0
2008-08-08 12:35:00,26.02,26.04,26.0,26.03,39300.0,16.6846,16.6974,16.6718,16.691,39300.0
2008-08-08 12:40:00,26.03,26.06,26.02,26.03,26000.0,16.691,16.7102,16.6846,16.691,26000.0
2008-08-08 12:45:00,26.04,26.05,26.02,26.02,26200.0,16.6974,16.7038,16.6846,16.6846,26200.0
2008-08-08 12:50:00,26.04,26.07,26.03,26.06,74500.0,16.6974,16.7167,16.691,16.7102,74500.0
2008-08-08 12:55:00,26.06,26.09,26.04,26.06,94600.0,16.7102,16.7295,16.6974,16.7102,94600.0
2008-08-08 13:00:00,26.06,26.1,26.05,26.1,67100.0,16.7102,16.7359,16.7038,16.7359,67100.0
2008-08-08 13:05:00,26.1,26.1,25.99,26.0,347400.0,16.7359,16.7359,16.6654,16.6718,347400.0
2008-08-08 13:10:00,26.0,26.0,25.99,26.0,24300.0,16.6718,16.6718,16.6654,16.6718,24300.0
2008-08-08 13:15:00,25.99,26.03,25.99,26.0,40200.0,16.6654,16.691,16.6654,16.6718,40200.0
2008-08-08 13:20:00,26.01,26.04,26.0,26.03,44900.0,16.6782,16.6974,16.6718,16.691,44900.0
2008-08-08 13:25:00,26.03,26.1,26.03,26.09,35500.0,16.691,16.7359,16.691,16.7295,35500.0
2008-08-08 13:30:00,26.1,26.11,26.08,26.11,33800.0,16.7359,16.7423,16.7231,16.7423,33800.0
2008-08-08 13:35:00,26.11,26.14,26.1,26.13,86300.0,16.7423,16.7615,16.7359,16.7551,86300.0
2008-08-08 13:40:00,26.12,26.2,26.12,26.14,104400.0,16.7487,16.8,16.7487,16.7615,104400.0
2008-08-08 13:45:00,26.14,26.15,26.13,26.14,35000.0,16.7615,16.768,16.7551,16.7615,35000.0
2008-08-08 13:50:00,26.15,26.17,26.09,26.1,61500.0,16.768,16.7808,16.7295,16.7359,61500.0
2008-08-08 13:55:00,26.1,26.21,26.1,26.18,141300.0,16.7359,16.8064,16.7359,16.7872,141300.0
2008-08-08 14:00:00,26.19,26.19,26.13,26.19,74300.0,16.7936,16.7936,16.7551,16.7936,74300.0
2008-08-08 14:05:00,26.19,26.23,26.17,26.21,36200.0,16.7936,16.8193,16.7808,16.8064,36200.0
2008-08-08 14:10:00,26.22,26.28,26.21,26.28,199300.0,16.8128,16.8513,16.8064,16.8513,199300.0
2008-08-08 14:15:00,26.27,26.32,26.27,26.32,49900.0,16.8449,16.877,16.8449,16.877,49900.0
2008-08-08 14:20:00,26.33,26.36,26.32,26.34,52300.0,16.8834,16.9026,16.877,16.8898,52300.0
2008-08-08 14:25:00,26.34,26.35,26.28,26.32,83100.0,16.8898,16.8962,16.8513,16.877,83100.0
2008-08-08 14:30:00,26.33,26.36,26.32,26.34,89100.0,16.8834,16.9026,16.877,16.8898,89100.0
2008-08-08 14:35:00,26.34,26.38,26.33,26.37,62500.0,16.8898,16.9154,16.8834,16.909,62500.0
2008-08-08 14:40:00,26.38,26.46,26.38,26.45,147400.0,16.9154,16.9667,16.9154,16.9603,147400.0
2008-08-08 14:45:00,26.46,26.47,26.45,26.47,59300.0,16.9667,16.9731,16.9603,16.9731,59300.0
2008-08-08 14:50:00,26.46,26.54,26.46,26.5,250100.0,16.9667,17.018,16.9667,16.9924,250100.0
2008-08-08 14:55:00,26.5,26.56,26.47,26.54,100900.0,16.9924,17.0309,16.9731,17.018,100900.0
2008-08-08 15:00:00,26.54,26.56,26.5,26.54,107900.0,17.018,17.0309,16.9924,17.018,107900.0
2008-08-08 15:05:00,26.54,26.54,26.48,26.5,97000.0,17.018,17.018,16.9796,16.9924,97000.0
2008-08-08 15:10:00,26.51,26.51,26.47,26.49,46200.0,16.9988,16.9988,16.9731,16.986,46200.0
2008-08-08 15:15:00,26.49,26.51,26.47,26.48,82700.0,16.986,16.9988,16.9731,16.9796,82700.0
2008-08-08 15:20:00,26.49,26.52,26.47,26.49,65000.0,16.986,17.0052,16.9731,16.986,65000.0
2008-08-08 15:25:00,26.49,26.55,26.47,26.54,86400.0,16.986,17.0244,16.9731,17.018,86400.0
2008-08-08 15:30:00,26.54,26.54,26.48,26.5,97300.0,17.018,17.018,16.9796,16.9924,97300.0
2008-08-08 15:35:00,26.5,26.53,26.46,26.51,132900.0,16.9924,17.0116,16.9667,16.9988,132900.0
2008-08-08 15:40:00,26.52,26.55,26.51,26.53,79100.0,17.0052,17.0244,16.9988,17.0116,79100.0
2008-08-08 15:45:00,26.52,26.53,26.51,26.52,67600.0,17.0052,17.0116,16.9988,17.0052,67600.0
2008-08-08 15:50:00,26.52,26.53,26.45,26.45,192500.0,17.0052,17.0116,16.9603,16.9603,192500.0
2008-08-08 15:55:00,26.45,26.51,26.4,26.51,336000.0,16.9603,16.9988,16.9283,16.9988,336000.0
2008-08-11 09:30:00,26.5,26.5,26.3,26.35,98600.0,16.9924,16.9924,16.8641,16.8962,98600.0
2008-08-11 09:35:00,26.35,26.36,26.28,26.32,38900.0,16.8962,16.9026,16.8513,16.877,38900.0
2008-08-11 09:40:00,26.31,26.46,26.31,26.41,37600.0,16.8706,16.9667,16.8706,16.9347,37600.0
2008-08-11 09:45:00,26.41,26.41,26.19,26.21,107800.0,16.9347,16.9347,16.7936,16.8064,107800.0
2008-08-11 09:50:00,26.21,26.36,26.2,26.31,148700.0,16.8064,16.9026,16.8,16.8706,148700.0
2008-08-11 09:55:00,26.32,26.45,26.29,26.43,112500.0,16.877,16.9603,16.8577,16.9475,112500.0
2008-08-11 10:00:00,26.43,26.43,26.31,26.31,121600.0,16.9475,16.9475,16.8706,16.8706,121600.0
2008-08-11 10:05:00,26.3,26.31,26.24,26.25,46000.0,16.8641,16.8706,16.8257,16.8321,46000.0
2008-08-11 10:10:00,26.26,26.29,26.23,26.25,70200.0,16.8385,16.8577,16.8193,16.8321,70200.0
2008-08-11 10:15:00,26.25,26.33,26.24,26.32,55100.0,16.8321,16.8834,16.8257,16.877,55100.0
2008-08-11 10:20:00,26.31,26.38,26.27,26.3,78600.0,16.8706,16.9154,16.8449,16.8641,78600.0
2008-08-11 10:25:00,26.3,26.32,26.27,26.31,24900.0,16.8641,16.877,16.8449,16.8706,24900.0
2008-08-11 10:30:00,26.32,26.32,26.28,26.31,31300.0,16.877,16.877,16.8513,16.8706,31300.0
2008-08-11 10:35:00,26.32,26.34,26.31,26.34,27900.0,16.877,16.8898,16.8706,16.8898,27900.0
2008-08-11 10:40:00,26.33,26.37,26.33,26.36,20000.0,16.8834,16.909,16.8834,16.9026,20000.0
2008-08-11 10:45:00,26.36,26.36,26.28,26.29,33900.0,16.9026,16.9026,16.8513,16.8577,33900.0
2008-08-11 10:50:00,26.28,26.35,26.28,26.28,28200.0,16.8513,16.8962,16.8513,16.8513,28200.0
2008-08-11 10:55:00,26.28,26.31,26.28,26.3,20200.0,16.8513,16.8706,16.8513,16.8641,20200.0
2008-08-11 11:00:00,26.3,26.32,26.26,26.32,129400.0,16.8641,16.877,16.8385,16.877,129400.0
2008-08-11 11:05:00,26.31,26.32,26.29,26.3,36000.0,16.8706,16.877,16.8577,16.8641,36000.0
2008-08-11 11:10:00,26.3,26.3,26.27,26.28,37500.0,16.8641,16.8641,16.8449,16.8513,37500.0
2008-08-11 11:15:00,26.28,26.3,26.27,26.3,39200.0,16.8513,16.8641,16.8449,16.8641,39200.0
2008-08-11 11:20:00,26.29,26.3,26.27,26.28,42400.0,16.8577,16.8641,16.8449,16.8513,42400.0
2008-08-11 11:25:00,26.27,26.32,26.27,26.31,41800.0,16.8449,16.877,16.8449,16.8706,41800.0
2008-08-11 11:30:00,26.31,26.32,26.26,26.27,24500.0,16.8706,16.877,16.8385,16.8449,24500.0
2008-08-11 11:35:00,26.26,26.29,26.26,26.28,30300.0,16.8385,16.8577,16.8385,16.8513,30300.0
2008-08-11 11:40:00,26.28,26.29,26.24,26.25,60500.0,16.8513,16.8577,16.8257,16.8321,60500.0
2008-08-11 11:45:00,26.25,26.28,26.22,26.26,179400.0,16.8321,16.8513,16.8128,16.8385,179400.0
2008-08-11 11:50:00,26.25,26.26,26.24,26.26,48200.0,16.8321,16.8385,16.8257,16.8385,48200.0
2008-08-11 11:55:00,26.25,26.26,26.24,26.25,35300.0,16.8321,16.8385,16.8257,16.8321,35300.0
2008-08-11 12:00:00,26.25,26.34,26.25,26.34,49800.0,16.8321,16.8898,16.8321,16.8898,49800.0
2008-08-11 12:05:00,26.34,26.39,26.33,26.39,36900.0,16.8898,16.9218,16.8834,16.9218,36900.0
2008-08-11 12:10:00,26.38,26.39,26.28,26.29,66600.0,16.9154,16.9218,16.8513,16.8577,66600.0
2008-08-11 12:15:00,26.28,26.3,26.25,26.29,69200.0,16.8513,16.8641,16.8321,16.8577,69200.0
2008-08-11 12:20:00,26.3,26.39,26.3,26.38,42800.0,16.8641,16.9218,16.8641,16.9154,42800.0
2008-08-11 12:25:00,26.39,26.42,26.38,26.42,39900.0,16.9218,16.9411,16.9154,16.9411,39900.0
2008-08-11 12:30:00,26.42,26.45,26.4,26.44,30400.0,16.9411,16.9603,16.9283,16.9539,30400.0
2008-08-11 12:35:00,26.44,26.48,26.42,26.47,117900.0,16.9539,16.9796,16.9411,16.9731,117900.0
2008-08-11 12:40:00,26.47,26.48,26.35,26.36,45600.0,16.9731,16.9796,16.8962,16.9026,45600.0
2008-08-11 12:45:00,26.36,26.39,26.35,26.39,37200.0,16.9026,16.9218,16.8962,16.9218,37200.0
2008-08-11 12:50:00,26.39,26.39,26.35,26.36,22400.0,16.9218,16.9218,16.8962,16.9026,22400.0
2008-08-11 12:55:00,26.35,26.36,26.27,26.27,34100.0,16.8962,16.9026,16.8449,16.8449,34100.0
2008-08-11 13:00:00,26.28,26.34,26.26,26.33,43600.0,16.8513,16.8898,16.8385,16.8834,43600.0
2008-08-11 13:05:00,26.33,26.36,26.33,26.34,34100.0,16.8834,16.9026,16.8834,16.8898,34100.0
2008-08-11 13:10:00,26.34,26.35,26.28,26.29,85600.0,16.8898,16.8962,16.8513,16.8577,85600.0
2008-08-11 13:15:00,26.3,26.31,26.27,26.29,45100.0,16.8641,16.8706,16.8449,16.8577,45100.0
2008-08-11 13:20:00,26.3,26.31,26.27,26.28,60600.0,16.8641,16.8706,16.8449,16.8513,60600.0
2008-08-11 13:25:00,26.27,26.29,26.26,26.29,59300.0,16.8449,16.8577,16.8385,16.8577,59300.0
2008-08-11 13:30:00,26.29,26.3,26.28,26.28,43700.0,16.8577,16.8641,16.8513,16.8513,43700.0
2008-08-11 13:35:00,26.28,26.3,26.25,26.29,88200.0,16.8513,16.8641,16.8321,16.8577,88200.0
2008-08-11 13:40:00,26.28,26.29,26.23,26.25,103800.0,16.8513,16.8577,16.8193,16.8321,103800.0
2008-08-11 13:45:00,26.25,26.25,26.23,26.25,66900.0,16.8321,16.8321,16.8193,16.8321,66900.0
2008-08-11 13:50:00,26.24,26.25,26.2,26.21,71200.0,16.8257,16.8321,16.8,16.8064,71200.0
2008-08-11 13:55:00,26.21,26.26,26.19,26.22,169500.0,16.8064,16.8385,16.7936,16.8128,169500.0
2008-08-11 14:00:00,26.22,26.23,26.19,26.19,56900.0,16.8128,16.8193,16.7936,16.7936,56900.0
2008-08-11 14:05:00,26.2,26.2,26.17,26.17,43700.0,16.8,16.8,16.7808,16.7808,43700.0
2008-08-11 14:10:00,26.18,26.23,26.17,26.21,185100.0,16.7872,16.8193,16.7808,16.8064,185100.0
2008-08-11 14:15:00,26.2,26.21,26.19,26.2,73700.0,16.8,16.8064,16.7936,16.8,73700.0
2008-08-11 14:20:00,26.2,26.21,26.19,26.19,68200.0,16.8,16.8064,16.7936,16.7936,68200.0
2008-08-11 14:25:00,26.2,26.21,26.19,26.2,83200.0,16.8,16.8064,16.7936,16.8,83200.0
2008-08-11 14:30:00,26.19,26.22,26.19,26.21,37500.0,16.7936,16.8128,16.7936,16.8064,37500.0
2008-08-11 14:35:00,26.21,26.26,26.2,26.24,98400.0,16.8064,16.8385,16.8,16.8257,98400.0
2008-08-11 14:40:00,26.23,26.27,26.21,26.27,62000.0,16.8193,16.8449,16.8064,16.8449,62000.0
2008-08-11 14:45:00,26.27,26.27,26.25,26.26,37300.0,16.8449,16.8449,16.8321,16.8385,37300.0
2008-08-11 14:50:00,26.25,26.28,26.25,26.25,78500.0,16.8321,16.8513,16.8321,16.8321,78500.0
2008-08-11 14:55:00,26.26,26.26,26.24,26.25,81500.0,16.8385,16.8385,16.8257,16.8321,81500.0
2008-08-11 15:00:00,26.25,26.32,26.25,26.3,70600.0,16.8321,16.877,16.8321,16.8641,70600.0
2008-08-11 15:05:00,26.3,26.32,26.25,26.25,79600.0,16.8641,16.877,16.8321,16.8321,79600.0
2008-08-11 15:10:00,26.25,26.26,26.24,26.25,36200.0,16.8321,16.8385,16.8257,16.8321,36200.0
2008-08-11 15:15:00,26.26,26.27,26.25,26.25,92600.0,16.8385,16.8449,16.8321,16.8321,92600.0
2008-08-11 15:20:00,26.25,26.26,26.22,26.26,93800.0,16.8321,16.8385,16.8128,16.8385,93800.0
2008-08-11 15:25:00,26.25,26.27,26.25,26.26,89500.0,16.8321,16.8449,16.8321,16.8385,89500.0
2008-08-11 15:30:00,26.27,26.27,26.23,26.25,128300.0,16.8449,16.8449,16.8193,16.8321,128300.0
2008-08-11 15:35:00,26.24,26.27,26.22,26.25,108600.0,16.8257,16.8449,16.8128,16.8321,108600.0
2008-08-11 15:40:00,26.26,26.29,26.25,26.29,166700.0,16.8385,16.8577,16.8321,16.8577,166700.0
2008-08-11 15:45:00,26.28,26.3,26.25,26.27,157300.0,16.8513,16.8641,16.8321,16.8449,157300.0
2008-08-11 15:50:00,26.27,26.3,26.23,26.3,290900.0,16.8449,16.8641,16.8193,16.8641,290900.0
2008-08-11 15:55:00,26.3,26.37,26.29,26.32,476300.0,16.8641,16.909,16.8577,16.877,476300.0
2008-08-12 09:30:00,26.34,26.4,26.1,26.1,140000.0,16.8898,16.9283,16.7359,16.7359,140000.0
2008-08-12 09:35:00,26.1,26.67,26.04,26.51,206800.0,16.7359,17.1014,16.6974,16.9988,206800.0
2008-08-12 09:40:00,26.52,26.8,26.48,26.76,177400.0,17.0052,17.1847,16.9796,17.1591,177400.0
2008-08-12 09:45:00,26.76,26.82,26.73,26.8,218500.0,17.1591,17.1976,17.1399,17.1847,218500.0
2008-08-12 09:50:00,26.8,26.83,26.73,26.74,145900.0,17.1847,17.204,17.1399,17.1463,145900.0
2008-08-12 09:55:00,26.75,26.81,26.68,26.79,137800.0,17.1527,17.1912,17.1078,17.1783,137800.0
2008-08-12 10:00:00,26.78,26.84,26.72,26.76,147100.0,17.1719,17.2104,17.1335,17.1591,147100.0
2008-08-12 10:05:00,26.76,26.79,26.74,26.75,75800.0,17.1591,17.1783,17.1463,17.1527,75800.0
2008-08-12 10:10:00,26.75,26.81,26.72,26.79,192100.0,17.1527,17.1912,17.1335,17.1783,192100.0
2008-08-12 10:15:00,26.79,26.81,26.76,26.76,110100.0,17.1783,17.1912,17.1591,17.1591,110100.0
2008-08-12 10:20:00,26.76,26.79,26.76,26.78,72800.0,17.1591,17.1783,17.1591,17.1719,72800.0
2008-08-12 10:25:00,26.79,26.81,26.77,26.78,162700.0,17.1783,17.1912,17.1655,17.1719,162700.0
2008-08-12 10:30:00,26.78,26.81,26.76,26.77,143800.0,17.1719,17.1912,17.1591,17.1655,143800.0
2008-08-12 10:35:00,26.77,26.81,26.75,26.75,134900.0,17.1655,17.1912,17.1527,17.1527,134900.0
2008-08-12 10:40:00,26.76,26.79,26.74,26.76,180600.0,17.1591,17.1783,17.1463,17.1591,180600.0
2008-08-12 10:45:00,26.76,26.78,26.75,26.77,44500.0,17.1591,17.1719,17.1527,17.1655,44500.0
2008-08-12 10:50:00,26.77,26.94,26.76,26.89,246800.0,17.1655,17.2745,17.1591,17.2425,246800.0
2008-08-12 10:55:00,26.89,26.98,26.86,26.88,231200.0,17.2425,17.3002,17.2232,17.236,231200.0
2008-08-12 11:00:00,26.88,26.96,26.87,26.93,194500.0,17.236,17.2873,17.2296,17.2681,194500.0
2008-08-12 11:05:00,26.93,27.15,26.93,27.14,195000.0,17.2681,17.4092,17.2681,17.4028,195000.0
2008-08-12 11:10:00,27.14,27.18,26.95,27.01,270900.0,17.4028,17.4284,17.2809,17.3194,270900.0
2008-08-12 11:15:00,27.01,27.02,26.92,26.96,124300.0,17.3194,17.3258,17.2617,17.2873,124300.0
2008-08-12 11:20:00,26.96,27.0,26.93,26.98,98300.0,17.2873,17.313,17.2681,17.3002,98300.0
2008-08-12 11:25:00,26.98,27.08,26.97,27.08,218400.0,17.3002,17.3643,17.2938,17.3643,218400.0
2008-08-12 11:30:00,27.08,27.23,27.07,27.21,185800.0,17.3643,17.4605,17.3579,17.4477,185800.0
2008-08-12 11:35:00,27.21,27.25,27.14,27.16,151800.0,17.4477,17.4733,17.4028,17.4156,151800.0
2008-08-12 11:40:00,27.16,27.19,27.14,27.19,35300.0,17.4156,17.4348,17.4028,17.4348,35300.0
2008-08-12 11:45:00,27.18,27.22,27.1,27.12,55800.0,17.4284,17.4541,17.3771,17.3899,55800.0
2008-08-12 11:50:00,27.11,27.15,27.08,27.12,71400.0,17.3835,17.4092,17.3643,17.3899,71400.0
2008-08-12 11:55:00,27.11,27.15,27.1,27.15,111100.0,17.3835,17.4092,17.3771,17.4092,111100.0
2008-08-12 12:00:00,27.15,27.22,27.15,27.2,81300.0,17.4092,17.4541,17.4092,17.4412,81300.0
2008-08-12 12:05:00,27.19,27.2,27.17,27.17,54700.0,17.4348,17.4412,17.422,17.422,54700.0
2008-08-12 12:10:00,27.17,27.19,27.09,27.13,69200.0,17.422,17.4348,17.3707,17.3964,69200.0
2008-08-12 12:15:00,27.12,27.14,27.09,27.12,43200.0,17.3899,17.4028,17.3707,17.3899,43200.0
2008-08-12 12:20:00,27.13,27.13,27.04,27.08,83400.0,17.3964,17.3964,17.3386,17.3643,83400.0
2008-08-12 12:25:00,27.09,27.1,27.07,27.1,76700.0,17.3707,17.3771,17.3579,17.3771,76700.0
2008-08-12 12:30:00,27.09,27.1,27.06,27.07,39800.0,17.3707,17.3771,17.3515,17.3579,39800.0
2008-08-12 12:35:00,27.07,27.08,27.02,27.05,35200.0,17.3579,17.3643,17.3258,17.3451,35200.0
2008-08-12 12:40:00,27.05,27.05,26.98,26.99,40600.0,17.3451,17.3451,17.3002,17.3066,40600.0
2008-08-12 12:45:00,26.99,26.99,26.88,26.88,61800.0,17.3066,17.3066,17.236,17.236,61800.0
2008-08-12 12:50:00,26.88,26.95,26.85,26.94,72800.0,17.236,17.2809,17.2168,17.2745,72800.0
2008-08-12 12:55:00,26.93,26.94,26.84,26.9,75700.0,17.2681,17.2745,17.2104,17.2489,75700.0
2008-08-12 13:00:00,26.9,27.0,26.9,26.91,84500.0,17.2489,17.313,17.2489,17.2553,84500.0
2008-08-12 13:05:00,26.9,26.9,26.82,26.85,45800.0,17.2489,17.2489,17.1976,17.2168,45800.0
2008-08-12 13:10:00,26.84,26.86,26.8,26.86,43800.0,17.2104,17.2232,17.1847,17.2232,43800.0
2008-08-12 13:15:00,26.85,26.88,26.83,26.88,47500.0,17.2168,17.236,17.204,17.236,47500.0
2008-08-12 13:20:00,26.88,26.92,26.87,26.88,47300.0,17.236,17.2617,17.2296,17.236,47300.0
2008-08-12 13:25:00,26.87,26.97,26.87,26.96,60400.0,17.2296,17.2938,17.2296,17.2873,60400.0
2008-08-12 13:30:00,26.97,26.98,26.94,26.97,37300.0,17.2938,17.3002,17.2745,17.2938,37300.0
2008-08-12 13:35:00,26.97,27.01,26.95,26.97,64900.0,17.2938,17.3194,17.2809,17.2938,64900.0
2008-08-12 13:40:00,26.96,27.07,26.96,27.06,31600.0,17.2873,17.3579,17.2873,17.3515,31600.0
2008-08-12 13:45:00,27.07,27.07,27.03,27.04,56100.0,17.3579,17.3579,17.3322,17.3386,56100.0
2008-08-12 13:50:00,27.04,27.06,27.02,27.03,56800.0,17.3386,17.3515,17.3258,17.3322,56800.0
2008-08-12 13:55:00,27.03,27.05,26.99,27.03,52500.0,17.3322,17.3451,17.3066,17.3322,52500.0
2008-08-12 14:00:00,27.03,27.07,27.03,27.07,26500.0,17.3322,17.3579,17.3322,17.3579,26500.0
2008-08-12 14:05:00,27.07,27.07,27.04,27.05,29000.0,17.3579,17.3579,17.3386,17.3451,29000.0
2008-08-12 14:10:00,27.05,27.07,27.02,27.06,36600.0,17.3451,17.3579,17.3258,17.3515,36600.0
2008-08-12 14:15:00,27.07,27.11,27.02,27.05,179100.0,17.3579,17.3835,17.3258,17.3451,179100.0
2008-08-12 14:20:00,27.05,27.06,27.0,27.06,78700.0,17.3451,17.3515,17.313,17.3515,78700.0
2008-08-12 14:25:00,27.05,27.08,27.04,27.06,60400.0,17.3451,17.3643,17.3386,17.3515,60400.0
2008-08-12 14:30:00,27.06,27.06,26.97,26.98,66900.0,17.3515,17.3515,17.2938,17.3002,66900.0
2008-08-12 14:35:00,26.97,27.01,26.97,27.0,76100.0,17.2938,17.3194,17.2938,17.313,76100.0
2008-08-12 14:40:00,27.0,27.02,26.99,26.99,125000.0,17.313,17.3258,17.3066,17.3066,125000.0
2008-08-12 14:45:00,27.0,27.02,27.0,27.02,24300.0,17.313,17.3258,17.313,17.3258,24300.0
2008-08-12 14:50:00,27.01,27.07,27.0,27.07,61100.0,17.3194,17.3579,17.313,17.3579,61100.0
2008-08-12 14:55:00,27.06,27.07,27.03,27.04,69000.0,17.3515,17.3579,17.3322,17.3386,69000.0
2008-08-12 15:00:00,27.04,27.05,26.95,26.99,204700.0,17.3386,17.3451,17.2809,17.3066,204700.0
2008-08-12 15:05:00,27.0,27.0,26.92,26.98,74600.0,17.313,17.313,17.2617,17.3002,74600.0
2008-08-12 15:10:00,26.99,26.99,26.89,26.92,207300.0,17.3066,17.3066,17.2425,17.2617,207300.0
2008-08-12 15:15:00,26.92,26.97,26.9,26.91,87200.0,17.2617,17.2938,17.2489,17.2553,87200.0
2008-08-12 15:20:00,26.9,26.92,26.9,26.91,47000.0,17.2489,17.2617,17.2489,17.2553,47000.0
2008-08-12 15:25:00,26.91,26.93,26.89,26.91,247900.0,17.2553,17.2681,17.2425,17.2553,247900.0
2008-08-12 15:30:00,26.91,26.92,26.84,26.9,302900.0,17.2553,17.2617,17.2104,17.2489,302900.0
2008-08-12 15:35:00,26.9,26.98,26.84,26.87,193300.0,17.2489,17.3002,17.2104,17.2296,193300.0
2008-08-12 15:40:00,26.87,26.9,26.86,26.88,69500.0,17.2296,17.2489,17.2232,17.236,69500.0
2008-08-12 15:45:00,26.88,26.9,26.86,26.9,61100.0,17.236,17.2489,17.2232,17.2489,61100.0
2008-08-12 15:50:00,26.89,26.97,26.89,26.92,243100.0,17.2425,17.2938,17.2425,17.2617,243100.0
2008-08-12 15:55:00,26.91,26.93,26.9,26.93,197300.0,17.2553,17.2681,17.2489,17.2681,197300.0
2008-08-13 09:30:00,26.9,27.41,26.75,27.18,180300.0,17.2489,17.5759,17.1527,17.4284,180300.0
2008-08-13 09:35:00,27.2,27.29,27.01,27.06,49100.0,17.4412,17.4989,17.3194,17.3515,49100.0
2008-08-13 09:40:00,27.06,27.15,26.94,27.01,222100.0,17.3515,17.4092,17.2745,17.3194,222100.0
2008-08-13 09:45:00,27.0,27.06,27.0,27.02,106600.0,17.313,17.3515,17.313,17.3258,106600.0
2008-08-13 09:50:00,27.02,27.04,26.99,27.01,116000.0,17.3258,17.3386,17.3066,17.3194,116000.0
2008-08-13 09:55:00,27.01,27.02,26.86,26.94,93900.0,17.3194,17.3258,17.2232,17.2745,93900.0
2008-08-13 10:00:00,26.94,27.04,26.89,27.03,65000.0,17.2745,17.3386,17.2425,17.3322,65000.0
2008-08-13 10:05:00,27.04,27.1,27.03,27.05,61600.0,17.3386,17.3771,17.3322,17.3451,61600.0
2008-08-13 10:10:00,27.06,27.06,27.01,27.03,42600.0,17.3515,17.3515,17.3194,17.3322,42600.0
2008-08-13 10:15:00,27.04,27.04,26.97,26.99,93400.0,17.3386,17.3386,17.2938,17.3066,93400.0
2008-08-13 10:20:00,27.0,27.05,26.99,27.02,49700.0,17.313,17.3451,17.3066,17.3258,49700.0
2008-08-13 10:25:00,27.02,27.05,26.98,27.03,65900.0,17.3258,17.3451,17.3002,17.3322,65900.0
2008-08-13 10:30:00,27.03,27.04,26.99,26.99,95500.0,17.3322,17.3386,17.3066,17.3066,95500.0
2008-08-13 10:35:00,26.99,27.03,26.94,26.99,106300.0,17.3066,17.3322,17.2745,17.3066,106300.0
2008-08-13 10:40:00,26.99,27.04,26.95,26.96,100200.0,17.3066,17.3386,17.2809,17.2873,100200.0
2008-08-13 10:45:00,26.95,26.97,26.94,26.95,71800.0,17.2809,17.2938,17.2745,17.2809,71800.0
2008-08-13 10:50:00,26.96,26.97,26.94,26.96,47200.0,17.2873,17.2938,17.2745,17.2873,47200.0
2008-08-13 10:55:00,26.96,26.97,26.95,26.95,41300.0,17.2873,17.2938,17.2809,17.2809,41300.0
2008-08-13 11:00:00,26.96,26.96,26.94,26.95,68600.0,17.2873,17.2873,17.2745,17.2809,68600.0
2008-08-13 11:05:00,26.95,26.96,26.87,26.9,75500.0,17.2809,17.2873,17.2296,17.2489,75500.0
2008-08-13 11:10:00,26.91,26.95,26.89,26.9,58600.0,17.2553,17.2809,17.2425,17.2489,58600.0
2008-08-13 11:15:00,26.9,26.91,26.9,26.9,58300.0,17.2489,17.2553,17.2489,17.2489,58300.0
2008-08-13 11:20:00,26.9,26.91,26.89,26.91,55500.0,17.2489,17.2553,17.2425,17.2553,55500.0
2008-08-13 11:25:00,26.91,26.98,26.9,26.97,72600.0,17.2553,17.3002,17.2489,17.2938,72600.0
2008-08-13 11:30:00,26.97,26.98,26.93,26.95,52500.0,17.2938,17.3002,17.2681,17.2809,52500.0
2008-08-13 11:35:00,26.96,26.96,26.92,26.95,75600.0,17.2873,17.2873,17.2617,17.2809,75600.0
2008-08-13 11:40:00,26.95,26.95,26.92,26.95,52000.0,17.2809,17.2809,17.2617,17.2809,52000.0
2008-08-13 11:45:00,26.95,26.96,26.93,26.94,52600.0,17.2809,17.2873,17.2681,17.2745,52600.0
2008-08-13 11:50:00,26.94,27.01,26.93,27.0,121700.0,17.2745,17.3194,17.2681,17.313,121700.0
2008-08-13 11:55:00,27.0,27.02,26.99,27.0,89200.0,17.313,17.3258,17.3066,17.313,89200.0
2008-08-13 12:00:00,27.01,27.09,26.97,26.97,139400.0,17.3194,17.3707,17.2938,17.2938,139400.0
2008-08-13 12:05:00,26.97,27.02,26.97,26.98,55100.0,17.2938,17.3258,17.2938,17.3002,55100.0
2008-08-13 12:10:00,26.99,27.01,26.98,27.01,71400.0,17.3066,17.3194,17.3002,17.3194,71400.0
2008-08-13 12:15:00,27.0,27.01,26.89,26.93,175700.0,17.313,17.3194,17.2425,17.2681,175700.0
2008-08-13 12:20:00,26.93,26.97,26.91,26.93,45200.0,17.2681,17.2938,17.2553,17.2681,45200.0
2008-08-13 12:25:00,26.93,26.95,26.91,26.93,36700.0,17.2681,17.2809,17.2553,17.2681,36700.0
2008-08-13 12:30:00,26.93,26.96,26.92,26.96,68100.0,17.2681,17.2873,17.2617,17.2873,68100.0
2008-08-13 12:35:00,26.96,26.96,26.92,26.92,52300.0,17.2873,17.2873,17.2617,17.2617,52300.0
2008-08-13 12:40:00,26.93,26.93,26.92,26.93,25300.0,17.2681,17.2681,17.2617,17.2681,25300.0
2008-08-13 12:45:00,26.92,26.97,26.91,26.96,37300.0,17.2617,17.2938,17.2553,17.2873,37300.0
2008-08-13 12:50:00,26.96,27.01,26.96,27.01,105400.0,17.2873,17.3194,17.2873,17.3194,105400.0
2008-08-13 12:55:00,27.0,27.07,27.0,27.05,107700.0,17.313,17.3579,17.313,17.3451,107700.0
2008-08-13 13:00:00,27.05,27.05,27.0,27.01,30900.0,17.3451,17.3451,17.313,17.3194,30900.0
2008-08-13 13:05:00,27.01,27.02,27.0,27.01,39100.0,17.3194,17.3258,17.313,17.3194,39100.0
2008-08-13 13:10:00,27.01,27.01,26.98,26.98,26100.0,17.3194,17.3194,17.3002,17.3002,26100.0
2008-08-13 13:15:00,26.98,26.99,26.97,26.97,27500.0,17.3002,17.3066,17.2938,17.2938,27500.0
2008-08-13 13:20:00,26.98,26.98,26.95,26.97,39000.0,17.3002,17.3002,17.2809,17.2938,39000.0
2008-08-13 13:25:00,26.97,27.05,26.96,27.03,72900.0,17.2938,17.3451,17.2873,17.3322,72900.0
2008-08-13 13:30:00,27.03,27.1,27.01,27.06,53200.0,17.3322,17.3771,17.3194,17.3515,53200.0
2008-08-13 13:35:00,27.06,27.13,27.05,27.11,128100.0,17.3515,17.3964,17.3451,17.3835,128100.0
2008-08-13 13:40:00,27.12,27.17,27.09,27.12,37600.0,17.3899,17.422,17.3707,17.3899,37600.0
2008-08-13 13:45:00,27.11,27.13,27.08,27.08,72500.0,17.3835,17.3964,17.3643,17.3643,72500.0
2008-08-13 13:50:00,27.08,27.1,27.05,27.06,215800.0,17.3643,17.3771,17.3451,17.3515,215800.0
2008-08-13 13:55:00,27.05,27.06,27.0,27.0,91200.0,17.3451,17.3515,17.313,17.313,91200.0
2008-08-13 14:00:00,27.01,27.04,26.98,26.99,92500.0,17.3194,17.3386,17.3002,17.3066,92500.0
2008-08-13 14:05:00,26.99,27.0,26.98,26.98,32500.0,17.3066,17.313,17.3002,17.3002,32500.0
2008-08-13 14:10:00,26.98,26.99,26.93,26.93,42300.0,17.3002,17.3066,17.2681,17.2681,42300.0
2008-08-13 14:15:00,26.94,26.94,26.9,26.9,51100.0,17.2745,17.2745,17.2489,17.2489,51100.0
2008-08-13 14:20:00,26.9,26.91,26.9,26.9,47300.0,17.2489,17.2553,17.2489,17.2489,47300.0
2008-08-13 14:25:00,26.9,26.91,26.83,26.83,96700.0,17.2489,17.2553,17.204,17.204,96700.0
2008-08-13 14:30:00,26.83,26.85,26.79,26.84,101300.0,17.204,17.2168,17.1783,17.2104,101300.0
2008-08-13 14:35:00,26.85,26.85,26.83,26.83,64600.0,17.2168,17.2168,17.204,17.204,64600.0
2008-08-13 14:40:00,26.84,26.89,26.83,26.87,73700.0,17.2104,17.2425,17.204,17.2296,73700.0
2008-08-13 14:45:00,26.87,26.88,26.81,26.82,119600.0,17.2296,17.236,17.1912,17.1976,119600.0
2008-08-13 14:50:00,26.83,26.84,26.76,26.78,130700.0,17.204,17.2104,17.1591,17.1719,130700.0
2008-08-13 14:55:00,26.78,26.84,26.68,26.77,207500.0,17.1719,17.2104,17.1078,17.1655,207500.0
2008-08-13 15:00:00,26.77,26.84,26.74,26.76,126000.0,17.1655,17.2104,17.1463,17.1591,126000.0
2008-08-13 15:05:00,26.76,26.78,26.74,26.77,75900.0,17.1591,17.1719,17.1463,17.1655,75900.0
2008-08-13 15:10:00,26.76,26.78,26.72,26.76,65200.0,17.1591,17.1719,17.1335,17.1591,65200.0
2008-08-13 15:15:00,26.77,26.77,26.75,26.77,55600.0,17.1655,17.1655,17.1527,17.1655,55600.0
2008-08-13 15:20:00,26.78,26.87,26.78,26.82,130500.0,17.1719,17.2296,17.1719,17.1976,130500.0
2008-08-13 15:25:00,26.82,26.85,26.82,26.84,62700.0,17.1976,17.2168,17.1976,17.2104,62700.0
2008-08-13 15:30:00,26.84,26.87,26.81,26.85,89500.0,17.2104,17.2296,17.1912,17.2168,89500.0
2008-08-13 15:35:00,26.84,26.87,26.8,26.86,115200.0,17.2104,17.2296,17.1847,17.2232,115200.0
2008-08-13 15:40:00,26.86,26.87,26.83,26.85,139900.0,17.2232,17.2296,17.204,17.2168,139900.0
2008-08-13 15:45:00,26.84,26.86,26.8,26.81,147700.0,17.2104,17.2232,17.1847,17.1912,147700.0
2008-08-13 15:50:00,26.8,26.83,26.78,26.81,213300.0,17.1847,17.204,17.1719,17.1912,213300.0
2008-08-13 15:55:00,26.82,26.91,26.79,26.9,278400.0,17.1976,17.2553,17.1783,17.2489,278400.0
2008-08-14 09:30:00,26.82,27.16,26.63,26.67,193800.0,17.1976,17.4156,17.0757,17.1014,193800.0
2008-08-14 09:35:00,26.67,26.71,26.58,26.7,150100.0,17.1014,17.127,17.0437,17.1206,150100.0
2008-08-14 09:40:00,26.71,26.74,26.62,26.64,99000.0,17.127,17.1463,17.0693,17.0822,99000.0
2008-08-14 09:45:00,26.64,26.67,26.51,26.54,102200.0,17.0822,17.1014,16.9988,17.018,102200.0
2008-08-14 09:50:00,26.54,26.57,26.46,26.48,97400.0,17.018,17.0373,16.9667,16.9796,97400.0
2008-08-14 09:55:00,26.49,26.55,26.48,26.53,92300.0,16.986,17.0244,16.9796,17.0116,92300.0
2008-08-14 10:00:00,26.53,26.55,26.51,26.53,67400.0,17.0116,17.0244,16.9988,17.0116,67400.0
2008-08-14 10:05:00,26.54,26.55,26.51,26.52,63600.0,17.018,17.0244,16.9988,17.0052,63600.0
2008-08-14 10:10:00,26.52,26.56,26.5,26.56,67000.0,17.0052,17.0309,16.9924,17.0309,67000.0
2008-08-14 10:15:00,26.56,26.63,26.55,26.61,43600.0,17.0309,17.0757,17.0244,17.0629,43600.0
2008-08-14 10:20:00,26.6,26.67,26.59,26.67,46300.0,17.0565,17.1014,17.0501,17.1014,46300.0
2008-08-14 10:25:00,26.66,26.72,26.65,26.72,40700.0,17.095,17.1335,17.0886,17.1335,40700.0
2008-08-14 10:30:00,26.73,26.74,26.62,26.68,87300.0,17.1399,17.1463,17.0693,17.1078,87300.0
2008-08-14 10:35:00,26.68,26.74,26.68,26.73,43900.0,17.1078,17.1463,17.1078,17.1399,43900.0
2008-08-14 10:40:00,26.74,26.83,26.73,26.83,56800.0,17.1463,17.204,17.1399,17.204,56800.0
2008-08-14 10:45:00,26.83,26.88,26.82,26.86,52000.0,17.204,17.236,17.1976,17.2232,52000.0
2008-08-14 10:50:00,26.86,26.88,26.82,26.83,54700.0,17.2232,17.236,17.1976,17.204,54700.0
2008-08-14 10:55:00,26.82,26.82,26.75,26.79,38500.0,17.1976,17.1976,17.1527,17.1783,38500.0
2008-08-14 11:00:00,26.78,26.81,26.73,26.74,55300.0,17.1719,17.1912,17.1399,17.1463,55300.0
2008-08-14 11:05:00,26.73,26.74,26.68,26.74,46500.0,17.1399,17.1463,17.1078,17.1463,46500.0
2008-08-14 11:10:00,26.75,26.79,26.74,26.78,21200.0,17.1527,17.1783,17.1463,17.1719,21200.0
2008-08-14 11:15:00,26.78,26.8,26.75,26.8,50500.0,17.1719,17.1847,17.1527,17.1847,50500.0
2008-08-14 11:20:00,26.8,26.82,26.78,26.78,37900.0,17.1847,17.1976,17.1719,17.1719,37900.0
2008-08-14 11:25:00,26.78,26.79,26.76,26.76,28300.0,17.1719,17.1783,17.1591,17.1591,28300.0
2008-08-14 11:30:00,26.77,26.77,26.66,26.66,50500.0,17.1655,17.1655,17.095,17.095,50500.0
2008-08-14 11:35:00,26.66,26.67,26.61,26.61,36900.0,17.095,17.1014,17.0629,17.0629,36900.0
2008-08-14 11:40:00,26.6,26.61,26.53,26.55,136800.0,17.0565,17.0629,17.0116,17.0244,136800.0
2008-08-14 11:45:00,26.55,26.56,26.52,26.52,50100.0,17.0244,17.0309,17.0052,17.0052,50100.0
2008-08-14 11:50:00,26.52,26.57,26.52,26.56,38100.0,17.0052,17.0373,17.0052,17.0309,38100.0
2008-08-14 11:55:00,26.57,26.59,26.56,26.59,39200.0,17.0373,17.0501,17.0309,17.0501,39200.0
2008-08-14 12:00:00,26.58,26.6,26.57,26.57,35100.0,17.0437,17.0565,17.0373,17.0373,35100.0
2008-08-14 12:05:00,26.57,26.58,26.56,26.57,36700.0,17.0373,17.0437,17.0309,17.0373,36700.0
2008-08-14 12:10:00,26.57,26.58,26.53,26.53,36500.0,17.0373,17.0437,17.0116,17.0116,36500.0
2008-08-14 12:15:00,26.53,26.54,26.51,26.53,33500.0,17.0116,17.018,16.9988,17.0116,33500.0
2008-08-14 12:20:00,26.52,26.55,26.52,26.54,22100.0,17.0052,17.0244,17.0052,17.018,22100.0
2008-08-14 12:25:00,26.54,26.55,26.51,26.52,17600.0,17.018,17.0244,16.9988,17.0052,17600.0
2008-08-14 12:30:00,26.51,26.57,26.51,26.57,20100.0,16.9988,17.0373,16.9988,17.0373,20100.0
2008-08-14 12:35:00,26.57,26.63,26.57,26.58,51000.0,17.0373,17.0757,17.0373,17.0437,51000.0
2008-08-14 12:40:00,26.58,26.68,26.58,26.67,25300.0,17.0437,17.1078,17.0437,17.1014,25300.0
2008-08-14 12:45:00,26.68,26.74,26.65,26.7,38900.0,17.1078,17.1463,17.0886,17.1206,38900.0
2008-08-14 12:50:00,26.71,26.72,26.7,26.7,10800.0,17.127,17.1335,17.1206,17.1206,10800.0
2008-08-14 12:55:00,26.71,26.71,26.68,26.68,23200.0,17.127,17.127,17.1078,17.1078,23200.0
2008-08-14 13:00:00,26.69,26.72,26.68,26.71,12700.0,17.1142,17.1335,17.1078,17.127,12700.0
2008-08-14 13:05:00,26.71,26.72,26.62,26.69,50900.0,17.127,17.1335,17.0693,17.1142,50900.0
2008-08-14 13:10:00,26.68,26.69,26.62,26.65,52200.0,17.1078,17.1142,17.0693,17.0886,52200.0
2008-08-14 13:15:00,26.65,26.65,26.61,26.61,28200.0,17.0886,17.0886,17.0629,17.0629,28200.0
2008-08-14 13:20:00,26.61,26.65,26.6,26.64,31900.0,17.0629,17.0886,17.0565,17.0822,31900.0
2008-08-14 13:25:00,26.64,26.7,26.64,26.68,40700.0,17.0822,17.1206,17.0822,17.1078,40700.0
2008-08-14 13:30:00,26.68,26.69,26.62,26.64,33700.0,17.1078,17.1142,17.0693,17.0822,33700.0
2008-08-14 13:35:00,26.64,26.64,26.56,26.58,29500.0,17.0822,17.0822,17.0309,17.0437,29500.0
2008-08-14 13:40:00,26.57,26.6,26.57,26.59,18800.0,17.0373,17.0565,17.0373,17.0501,18800.0
2008-08-14 13:45:00,26.59,26.62,26.55,26.62,26900.0,17.0501,17.0693,17.0244,17.0693,26900.0
2008-08-14 13:50:00,26.61,26.64,26.61,26.64,8800.0,17.0629,17.0822,17.0629,17.0822,8800.0
2008-08-14 13:55:00,26.64,26.66,26.63,26.66,16400.0,17.0822,17.095,17.0757,17.095,16400.0
2008-08-14 14:00:00,26.66,26.68,26.64,26.68,34100.0,17.095,17.1078,17.0822,17.1078,34100.0
2008-08-14 14:05:00,26.68,26.73,26.67,26.73,69100.0,17.1078,17.1399,17.1014,17.1399,69100.0
2008-08-14 14:10:00,26.72,26.73,26.7,26.72,45800.0,17.1335,17.1399,17.1206,17.1335,45800.0
2008-08-14 14:15:00,26.72,26.75,26.72,26.74,44100.0,17.1335,17.1527,17.1335,17.1463,44100.0
2008-08-14 14:20:00,26.73,26.74,26.7,26.72,55700.0,17.1399,17.1463,17.1206,17.1335,55700.0
2008-08-14 14:25:00,26.72,26.74,26.71,26.73,22400.0,17.1335,17.1463,17.127,17.1399,22400.0
2008-08-14 14:30:00,26.73,26.74,26.72,26.72,20100.0,17.1399,17.1463,17.1335,17.1335,20100.0
2008-08-14 14:35:00,26.72,26.73,26.7,26.71,30500.0,17.1335,17.1399,17.1206,17.127,30500.0
2008-08-14 14:40:00,26.71,26.73,26.7,26.71,42600.0,17.127,17.1399,17.1206,17.127,42600.0
2008-08-14 14:45:00,26.7,26.72,26.63,26.67,51100.0,17.1206,17.1335,17.0757,17.1014,51100.0
2008-08-14 14:50:00,26.67,26.67,26.65,26.66,20400.0,17.1014,17.1014,17.0886,17.095,20400.0
2008-08-14 14:55:00,26.66,26.7,26.65,26.69,22100.0,17.095,17.1206,17.0886,17.1142,22100.0
2008-08-14 15:00:00,26.69,26.69,26.61,26.61,49900.0,17.1142,17.1142,17.0629,17.0629,49900.0
2008-08-14 15:05:00,26.61,26.63,26.6,26.63,49800.0,17.0629,17.0757,17.0565,17.0757,49800.0
2008-08-14 15:10:00,26.63,26.64,26.62,26.63,36700.0,17.0757,17.0822,17.0693,17.0757,36700.0
2008-08-14 15:15:00,26.63,26.67,26.63,26.66,47100.0,17.0757,17.1014,17.0757,17.095,47100.0
2008-08-14 15:20:00,26.66,26.66,26.63,26.63,38600.0,17.095,17.095,17.0757,17.0757,38600.0
2008-08-14 15:25:00,26.63,26.64,26.6,26.6,61500.0,17.0757,17.0822,17.0565,17.0565,61500.0
2008-08-14 15:30:00,26.6,26.65,26.6,26.63,104500.0,17.0565,17.0886,17.0565,17.0757,104500.0
2008-08-14 15:35:00,26.63,26.67,26.62,26.66,72500.0,17.0757,17.1014,17.0693,17.095,72500.0
2008-08-14 15:40:00,26.66,26.67,26.61,26.62,76800.0,17.095,17.1014,17.0629,17.0693,76800.0
2008-08-14 15:45:00,26.62,26.62,26.59,26.59,98500.0,17.0693,17.0693,17.0501,17.0501,98500.0
2008-08-14 15:50:00,26.6,26.61,26.58,26.61,101400.0,17.0565,17.0629,17.0437,17.0629,101400.0
2008-08-14 15:55:00,26.61,26.66,26.6,26.65,180600.0,17.0629,17.095,17.0565,17.0886,180600.0
2008-08-15 09:30:00,26.54,26.76,26.51,26.74,568800.0,17.018,17.1591,16.9988,17.1463,568800.0
2008-08-15 09:35:00,26.74,26.74,26.51,26.54,39100.0,17.1463,17.1463,16.9988,17.018,39100.0
2008-08-15 09:40:00,26.54,26.71,26.51,26.63,49500.0,17.018,17.127,16.9988,17.0757,49500.0
2008-08-15 09:45:00,26.64,26.64,26.52,26.53,23600.0,17.0822,17.0822,17.0052,17.0116,23600.0
2008-08-15 09:50:00,26.53,26.62,26.53,26.54,42000.0,17.0116,17.0693,17.0116,17.018,42000.0
2008-08-15 09:55:00,26.52,26.61,26.46,26.49,61800.0,17.0052,17.0629,16.9667,16.986,61800.0
2008-08-15 10:00:00,26.49,26.5,26.37,26.45,74800.0,16.986,16.9924,16.909,16.9603,74800.0
2008-08-15 10:05:00,26.44,26.44,26.26,26.36,64500.0,16.9539,16.9539,16.8385,16.9026,64500.0
2008-08-15 10:10:00,26.37,26.37,26.33,26.34,46300.0,16.909,16.909,16.8834,16.8898,46300.0
2008-08-15 10:15:00,26.35,26.44,26.35,26.43,33900.0,16.8962,16.9539,16.8962,16.9475,33900.0
2008-08-15 10:20:00,26.43,26.5,26.43,26.47,55600.0,16.9475,16.9924,16.9475,16.9731,55600.0
2008-08-15 10:25:00,26.47,26.56,26.47,26.49,48400.0,16.9731,17.0309,16.9731,16.986,48400.0
2008-08-15 10:30:00,26.5,26.55,26.48,26.5,32800.0,16.9924,17.0244,16.9796,16.9924,32800.0
2008-08-15 10:35:00,26.49,26.5,26.43,26.46,27500.0,16.986,16.9924,16.9475,16.9667,27500.0
2008-08-15 10:40:00,26.45,26.52,26.43,26.49,34200.0,16.9603,17.0052,16.9475,16.986,34200.0
2008-08-15 10:45:00,26.48,26.48,26.43,26.45,14400.0,16.9796,16.9796,16.9475,16.9603,14400.0
2008-08-15 10:50:00,26.45,26.49,26.44,26.48,35300.0,16.9603,16.986,16.9539,16.9796,35300.0
2008-08-15 10:55:00,26.47,26.48,26.43,26.44,26900.0,16.9731,16.9796,16.9475,16.9539,26900.0
2008-08-15 11:00:00,26.44,26.44,26.37,26.37,26500.0,16.9539,16.9539,16.909,16.909,26500.0
2008-08-15 11:05:00,26.36,26.39,26.34,26.38,28600.0,16.9026,16.9218,16.8898,16.9154,28600.0
2008-08-15 11:10:00,26.37,26.39,26.36,26.38,19000.0,16.909,16.9218,16.9026,16.9154,19000.0
2008-08-15 11:15:00,26.39,26.47,26.39,26.45,22000.0,16.9218,16.9731,16.9218,16.9603,22000.0
2008-08-15 11:20:00,26.45,26.46,26.39,26.41,28800.0,16.9603,16.9667,16.9218,16.9347,28800.0
2008-08-15 11:25:00,26.4,26.44,26.4,26.42,17300.0,16.9283,16.9539,16.9283,16.9411,17300.0
2008-08-15 11:30:00,26.42,26.44,26.41,26.44,16600.0,16.9411,16.9539,16.9347,16.9539,16600.0
2008-08-15 11:35:00,26.44,26.48,26.39,26.42,75200.0,16.9539,16.9796,16.9218,16.9411,75200.0
2008-08-15 11:40:00,26.41,26.42,26.39,26.42,13900.0,16.9347,16.9411,16.9218,16.9411,13900.0
2008-08-15 11:45:00,26.41,26.42,26.37,26.38,14800.0,16.9347,16.9411,16.909,16.9154,14800.0
2008-08-15 11:50:00,26.37,26.38,26.3,26.31,45100.0,16.909,16.9154,16.8641,16.8706,45100.0
2008-08-15 11:55:00,26.32,26.34,26.31,26.33,17200.0,16.877,16.8898,16.8706,16.8834,17200.0
2008-08-15 12:00:00,26.34,26.34,26.29,26.3,41000.0,16.8898,16.8898,16.8577,16.8641,41000.0
2008-08-15 12:05:00,26.31,26.31,26.19,26.19,87600.0,16.8706,16.8706,16.7936,16.7936,87600.0
2008-08-15 12:10:00,26.19,26.2,26.14,26.15,33000.0,16.7936,16.8,16.7615,16.768,33000.0
2008-08-15 12:15:00,26.14,26.16,26.1,26.16,54500.0,16.7615,16.7744,16.7359,16.7744,54500.0
2008-08-15 12:20:00,26.16,26.18,26.11,26.18,44600.0,16.7744,16.7872,16.7423,16.7872,44600.0
2008-08-15 12:25:00,26.19,26.2,26.16,26.18,26400.0,16.7936,16.8,16.7744,16.7872,26400.0
2008-08-15 12:30:00,26.17,26.19,26.16,26.18,30100.0,16.7808,16.7936,16.7744,16.7872,30100.0
2008-08-15 12:35:00,26.17,26.23,26.17,26.22,21900.0,16.7808,16.8193,16.7808,16.8128,21900.0
2008-08-15 12:40:00,26.23,26.23,26.22,26.22,32100.0,16.8193,16.8193,16.8128,16.8128,32100.0
2008-08-15 12:45:00,26.23,26.25,26.22,26.24,38800.0,16.8193,16.8321,16.8128,16.8257,38800.0
2008-08-15 12:50:00,26.24,26.25,26.22,26.25,31900.0,16.8257,16.8321,16.8128,16.8321,31900.0
2008-08-15 12:55:00,26.24,26.25,26.22,26.23,11700.0,16.8257,16.8321,16.8128,16.8193,11700.0
2008-08-15 13:00:00,26.23,26.23,26.2,26.21,28300.0,16.8193,16.8193,16.8,16.8064,28300.0
2008-08-15 13:05:00,26.21,26.23,26.2,26.23,17700.0,16.8064,16.8193,16.8,16.8193,17700.0
2008-08-15 13:10:00,26.23,26.23,26.19,26.2,16200.0,16.8193,16.8193,16.7936,16.8,16200.0
2008-08-15 13:15:00,26.19,26.2,26.13,26.15,44400.0,16.7936,16.8,16.7551,16.768,44400.0
2008-08-15 13:20:00,26.15,26.15,26.14,26.15,18900.0,16.768,16.768,16.7615,16.768,18900.0
2008-08-15 13:25:00,26.15,26.15,26.14,26.15,26300.0,16.768,16.768,16.7615,16.768,26300.0
2008-08-15 13:30:00,26.15,26.15,26.14,26.15,19600.0,16.768,16.768,16.7615,16.768,19600.0
2008-08-15 13:35:00,26.15,26.15,26.13,26.14,33200.0,16.768,16.768,16.7551,16.7615,33200.0
2008-08-15 13:40:00,26.14,26.16,26.13,26.15,25300.0,16.7615,16.7744,16.7551,16.768,25300.0
2008-08-15 13:45:00,26.15,26.16,26.14,26.15,32800.0,16.768,16.7744,16.7615,16.768,32800.0
2008-08-15 13:50:00,26.15,26.16,26.14,26.15,18100.0,16.768,16.7744,16.7615,16.768,18100.0
2008-08-15 13:55:00,26.14,26.15,26.12,26.14,36200.0,16.7615,16.768,16.7487,16.7615,36200.0
2008-08-15 14:00:00,26.14,26.15,26.12,26.12,20800.0,16.7615,16.768,16.7487,16.7487,20800.0
2008-08-15 14:05:00,26.12,26.13,26.11,26.13,32500.0,16.7487,16.7551,16.7423,16.7551,32500.0
2008-08-15 14:10:00,26.12,26.15,26.12,26.12,23500.0,16.7487,16.768,16.7487,16.7487,23500.0
2008-08-15 14:15:00,26.12,26.15,26.12,26.14,24300.0,16.7487,16.768,16.7487,16.7615,24300.0
2008-08-15 14:20:00,26.13,26.14,26.11,26.14,10900.0,16.7551,16.7615,16.7423,16.7615,10900.0
2008-08-15 14:25:00,26.13,26.15,26.13,26.15,70600.0,16.7551,16.768,16.7551,16.768,70600.0
2008-08-15 14:30:00,26.15,26.17,26.11,26.17,64200.0,16.768,16.7808,16.7423,16.7808,64200.0
2008-08-15 14:35:00,26.17,26.19,26.16,26.16,64700.0,16.7808,16.7936,16.7744,16.7744,64700.0
2008-08-15 14:40:00,26.15,26.16,26.1,26.11,52200.0,16.768,16.7744,16.7359,16.7423,52200.0
2008-08-15 14:45:00,26.12,26.12,26.11,26.11,11400.0,16.7487,16.7487,16.7423,16.7423,11400.0
2008-08-15 14:50:00,26.12,26.14,26.11,26.12,20400.0,16.7487,16.7615,16.7423,16.7487,20400.0
2008-08-15 14:55:00,26.13,26.17,26.12,26.14,29100.0,16.7551,16.7808,16.7487,16.7615,29100.0
2008-08-15 15:00:00,26.14,26.15,26.13,26.15,35200.0,16.7615,16.768,16.7551,16.768,35200.0
2008-08-15 15:05:00,26.14,26.15,26.13,26.14,16800.0,16.7615,16.768,16.7551,16.7615,16800.0
2008-08-15 15:10:00,26.15,26.15,26.11,26.11,31800.0,16.768,16.768,16.7423,16.7423,31800.0
2008-08-15 15:15:00,26.11,26.13,26.11,26.13,20500.0,16.7423,16.7551,16.7423,16.7551,20500.0
2008-08-15 15:20:00,26.12,26.13,26.09,26.09,57600.0,16.7487,16.7551,16.7295,16.7295,57600.0
2008-08-15 15:25:00,26.1,26.12,26.08,26.09,75700.0,16.7359,16.7487,16.7231,16.7295,75700.0
2008-08-15 15:30:00,26.09,26.11,26.08,26.1,36300.0,16.7295,16.7423,16.7231,16.7359,36300.0
2008-08-15 15:35:00,26.1,26.12,26.09,26.1,78100.0,16.7359,16.7487,16.7295,16.7359,78100.0
2008-08-15 15:40:00,26.1,26.13,26.09,26.12,61500.0,16.7359,16.7551,16.7295,16.7487,61500.0
2008-08-15 15:45:00,26.12,26.15,26.11,26.14,38400.0,16.7487,16.768,16.7423,16.7615,38400.0
2008-08-15 15:50:00,26.15,26.17,26.14,26.15,122600.0,16.768,16.7808,16.7615,16.768,122600.0
2008-08-15 15:55:00,26.15,26.19,26.14,26.17,129200.0,16.768,16.7936,16.7615,16.7808,129200.0
2008-08-18 09:30:00,26.21,26.69,26.21,26.63,176700.0,16.8064,17.1142,16.8064,17.0757,176700.0
2008-08-18 09:35:00,26.63,26.72,26.55,26.59,111500.0,17.0757,17.1335,17.0244,17.0501,111500.0
2008-08-18 09:40:00,26.59,26.59,26.53,26.54,62500.0,17.0501,17.0501,17.0116,17.018,62500.0
2008-08-18 09:45:00,26.53,26.54,26.36,26.45,67000.0,17.0116,17.018,16.9026,16.9603,67000.0
2008-08-18 09:50:00,26.46,26.5,26.4,26.47,50400.0,16.9667,16.9924,16.9283,16.9731,50400.0
2008-08-18 09:55:00,26.46,26.47,26.38,26.42,61400.0,16.9667,16.9731,16.9154,16.9411,61400.0
2008-08-18 10:00:00,26.43,26.43,26.29,26.3,68600.0,16.9475,16.9475,16.8577,16.8641,68600.0
2008-08-18 10:05:00,26.32,26.39,26.29,26.29,174200.0,16.877,16.9218,16.8577,16.8577,174200.0
2008-08-18 10:10:00,26.3,26.3,26.21,26.22,77100.0,16.8641,16.8641,16.8064,16.8128,77100.0
2008-08-18 10:15:00,26.22,26.28,26.17,26.28,65700.0,16.8128,16.8513,16.7808,16.8513,65700.0
2008-08-18 10:20:00,26.28,26.37,26.28,26.3,29700.0,16.8513,16.909,16.8513,16.8641,29700.0
2008-08-18 10:25:00,26.29,26.38,26.29,26.38,23200.0,16.8577,16.9154,16.8577,16.9154,23200.0
2008-08-18 10:30:00,26.4,26.41,26.36,26.38,28900.0,16.9283,16.9347,16.9026,16.9154,28900.0
2008-08-18 10:35:00,26.37,26.38,26.33,26.34,26700.0,16.909,16.9154,16.8834,16.8898,26700.0
2008-08-18 10:40:00,26.34,26.41,26.32,26.38,31600.0,16.8898,16.9347,16.877,16.9154,31600.0
2008-08-18 10:45:00,26.41,26.46,26.41,26.42,36400.0,16.9347,16.9667,16.9347,16.9411,36400.0
2008-08-18 10:50:00,26.42,26.49,26.4,26.41,23900.0,16.9411,16.986,16.9283,16.9347,23900.0
2008-08-18 10:55:00,26.39,26.43,26.35,26.36,30700.0,16.9218,16.9475,16.8962,16.9026,30700.0
2008-08-18 11:00:00,26.35,26.39,26.25,26.25,48300.0,16.8962,16.9218,16.8321,16.8321,48300.0
2008-08-18 11:05:00,26.26,26.3,26.24,26.26,82000.0,16.8385,16.8641,16.8257,16.8385,82000.0
2008-08-18 11:10:00,26.27,26.3,26.26,26.28,44500.0,16.8449,16.8641,16.8385,16.8513,44500.0
2008-08-18 11:15:00,26.28,26.3,26.25,26.28,42900.0,16.8513,16.8641,16.8321,16.8513,42900.0
2008-08-18 11:20:00,26.28,26.28,26.18,26.24,67400.0,16.8513,16.8513,16.7872,16.8257,67400.0
2008-08-18 11:25:00,26.24,26.29,26.23,26.25,37500.0,16.8257,16.8577,16.8193,16.8321,37500.0
2008-08-18 11:30:00,26.24,26.26,26.23,26.25,25400.0,16.8257,16.8385,16.8193,16.8321,25400.0
2008-08-18 11:35:00,26.26,26.27,26.24,26.25,23800.0,16.8385,16.8449,16.8257,16.8321,23800.0
2008-08-18 11:40:00,26.25,26.25,26.23,26.23,28300.0,16.8321,16.8321,16.8193,16.8193,28300.0
2008-08-18 11:45:00,26.24,26.24,26.21,26.23,16500.0,16.8257,16.8257,16.8064,16.8193,16500.0
2008-08-18 11:50:00,26.22,26.28,26.22,26.27,31000.0,16.8128,16.8513,16.8128,16.8449,31000.0
2008-08-18 11:55:00,26.26,26.31,26.15,26.15,69400.0,16.8385,16.8706,16.768,16.768,69400.0
2008-08-18 12:00:00,26.15,26.16,26.07,26.15,54300.0,16.768,16.7744,16.7167,16.768,54300.0
2008-08-18 12:05:00,26.15,26.18,26.14,26.14,44300.0,16.768,16.7872,16.7615,16.7615,44300.0
2008-08-18 12:10:00,26.14,26.15,26.12,26.12,23500.0,16.7615,16.768,16.7487,16.7487,23500.0
2008-08-18 12:15:00,26.12,26.13,26.12,26.13,11700.0,16.7487,16.7551,16.7487,16.7551,11700.0
2008-08-18 12:20:00,26.13,26.13,26.08,26.13,35000.0,16.7551,16.7551,16.7231,16.7551,35000.0
2008-08-18 12:25:00,26.13,26.2,26.12,26.18,18700.0,16.7551,16.8,16.7487,16.7872,18700.0
2008-08-18 12:30:00,26.18,26.18,26.14,26.15,21000.0,16.7872,16.7872,16.7615,16.768,21000.0
2008-08-18 12:35:00,26.15,26.16,26.14,26.14,17300.0,16.768,16.7744,16.7615,16.7615,17300.0
2008-08-18 12:40:00,26.14,26.15,26.02,26.04,56400.0,16.7615,16.768,16.6846,16.6974,56400.0
2008-08-18 12:45:00,26.05,26.07,26.03,26.05,20200.0,16.7038,16.7167,16.691,16.7038,20200.0
2008-08-18 12:50:00,26.05,26.06,26.02,26.03,23400.0,16.7038,16.7102,16.6846,16.691,23400.0
2008-08-18 12:55:00,26.03,26.07,26.02,26.03,24000.0,16.691,16.7167,16.6846,16.691,24000.0
2008-08-18 13:00:00,26.03,26.04,26.0,26.0,53800.0,16.691,16.6974,16.6718,16.6718,53800.0
2008-08-18 13:05:00,26.0,26.03,25.93,26.01,91700.0,16.6718,16.691,16.6269,16.6782,91700.0
2008-08-18 13:10:00,26.0,26.03,26.0,26.0,31800.0,16.6718,16.691,16.6718,16.6718,31800.0
2008-08-18 13:15:00,26.0,26.01,25.98,26.0,37600.0,16.6718,16.6782,16.6589,16.6718,37600.0
2008-08-18 13:20:00,26.01,26.03,26.0,26.03,18900.0,16.6782,16.691,16.6718,16.691,18900.0
2008-08-18 13:25:00,26.03,26.04,26.0,26.0,24700.0,16.691,16.6974,16.6718,16.6718,24700.0
2008-08-18 13:30:00,26.0,26.03,25.99,26.01,20100.0,16.6718,16.691,16.6654,16.6782,20100.0
2008-08-18 13:35:00,26.01,26.01,25.98,25.98,40900.0,16.6782,16.6782,16.6589,16.6589,40900.0
2008-08-18 13:40:00,25.98,26.0,25.97,25.97,37200.0,16.6589,16.6718,16.6525,16.6525,37200.0
2008-08-18 13:45:00,25.98,26.0,25.95,25.95,31800.0,16.6589,16.6718,16.6397,16.6397,31800.0
2008-08-18 13:50:00,25.95,26.0,25.91,25.91,48700.0,16.6397,16.6718,16.6141,16.6141,48700.0
2008-08-18 13:55:00,25.91,25.92,25.87,25.91,64300.0,16.6141,16.6205,16.5884,16.6141,64300.0
2008-08-18 14:00:00,25.91,26.0,25.88,25.89,111600.0,16.6141,16.6718,16.5948,16.6012,111600.0
2008-08-18 14:05:00,25.88,25.92,25.87,25.87,47400.0,16.5948,16.6205,16.5884,16.5884,47400.0
2008-08-18 14:10:00,25.87,26.0,25.83,25.83,34600.0,16.5884,16.6718,16.5628,16.5628,34600.0
2008-08-18 14:15:00,25.82,25.83,25.77,25.78,91900.0,16.5564,16.5628,16.5243,16.5307,91900.0
2008-08-18 14:20:00,25.79,26.0,25.76,25.79,54800.0,16.5371,16.6718,16.5179,16.5371,54800.0
2008-08-18 14:25:00,25.78,26.0,25.78,26.0,67800.0,16.5307,16.6718,16.5307,16.6718,67800.0
2008-08-18 14:30:00,25.79,26.0,25.75,25.76,36500.0,16.5371,16.6718,16.5115,16.5179,36500.0
2008-08-18 14:35:00,25.76,26.0,25.74,25.75,117900.0,16.5179,16.6718,16.5051,16.5115,117900.0
2008-08-18 14:40:00,25.75,26.0,25.73,25.77,261700.0,16.5115,16.6718,16.4986,16.5243,261700.0
2008-08-18 14:45:00,26.0,26.0,25.76,25.81,230300.0,16.6718,16.6718,16.5179,16.5499,230300.0
2008-08-18 14:50:00,25.82,26.0,25.76,25.76,201700.0,16.5564,16.6718,16.5179,16.5179,201700.0
2008-08-18 14:55:00,25.76,26.0,25.74,25.74,157900.0,16.5179,16.6718,16.5051,16.5051,157900.0
2008-08-18 15:00:00,25.75,26.0,25.67,25.68,101100.0,16.5115,16.6718,16.4602,16.4666,101100.0
2008-08-18 15:05:00,25.67,26.0,25.55,25.56,249800.0,16.4602,16.6718,16.3832,16.3896,249800.0
2008-08-18 15:10:00,25.56,26.0,25.55,25.59,135400.0,16.3896,16.6718,16.3832,16.4089,135400.0
2008-08-18 15:15:00,25.59,26.0,25.53,25.55,143300.0,16.4089,16.6718,16.3704,16.3832,143300.0
2008-08-18 15:20:00,25.55,25.6,25.54,25.57,95200.0,16.3832,16.4153,16.3768,16.396,95200.0
2008-08-18 15:25:00,25.57,25.59,25.54,25.56,84000.0,16.396,16.4089,16.3768,16.3896,84000.0
2008-08-18 15:30:00,25.56,25.58,25.54,25.56,137900.0,16.3896,16.4025,16.3768,16.3896,137900.0
2008-08-18 15:35:00,25.57,25.62,25.56,25.57,180000.0,16.396,16.4281,16.3896,16.396,180000.0
2008-08-18 15:40:00,25.56,25.58,25.5,25.51,219100.0,16.3896,16.4025,16.3512,16.3576,219100.0
2008-08-18 15:45:00,25.51,25.52,25.47,25.47,310500.0,16.3576,16.364,16.3319,16.3319,310500.0
2008-08-18 15:50:00,25.47,25.53,25.43,25.52,422600.0,16.3319,16.3704,16.3063,16.364,422600.0
2008-08-18 15:55:00,25.51,25.52,25.46,25.48,463900.0,16.3576,16.364,16.3255,16.3383,463900.0
2008-08-19 09:30:00,25.32,25.32,24.9,25.2,16500.0,16.319,16.319,16.0483,16.2417,16500.0
2008-08-19 09:35:00,25.16,25.24,25.12,25.13,138500.0,16.2159,16.2675,16.1901,16.1966,138500.0
2008-08-19 09:40:00,25.12,25.13,25.0,25.03,104100.0,16.1901,16.1966,16.1128,16.1321,104100.0
2008-08-19 09:45:00,25.03,25.1,24.93,24.94,96500.0,16.1321,16.1772,16.0677,16.0741,96500.0
2008-08-19 09:50:00,24.93,25.06,24.87,24.91,164300.0,16.0677,16.1515,16.029,16.0548,164300.0
2008-08-19 09:55:00,24.91,25.04,24.89,24.96,106000.0,16.0548,16.1386,16.0419,16.087,106000.0
2008-08-19 10:00:00,24.96,25.0,24.9,24.91,62100.0,16.087,16.1128,16.0483,16.0548,62100.0
2008-08-19 10:05:00,24.91,24.94,24.67,24.71,471600.0,16.0548,16.0741,15.9001,15.9259,471600.0
2008-08-19 10:10:00,24.7,24.74,24.5,24.62,220900.0,15.9194,15.9452,15.7905,15.8679,220900.0
2008-08-19 10:15:00,24.62,24.7,24.55,24.58,206600.0,15.8679,15.9194,15.8228,15.8421,206600.0
2008-08-19 10:20:00,24.58,24.59,24.5,24.53,130700.0,15.8421,15.8485,15.7905,15.8099,130700.0
2008-08-19 10:25:00,24.52,24.53,24.47,24.5,127100.0,15.8034,15.8099,15.7712,15.7905,127100.0
2008-08-19 10:30:00,24.5,24.55,24.5,24.5,141500.0,15.7905,15.8228,15.7905,15.7905,141500.0
2008-08-19 10:35:00,24.5,24.58,24.48,24.51,184700.0,15.7905,15.8421,15.7776,15.797,184700.0
2008-08-19 10:40:00,24.5,24.56,24.4,24.4,178100.0,15.7905,15.8292,15.7261,15.7261,178100.0
2008-08-19 10:45:00,24.42,24.55,24.4,24.52,146600.0,15.739,15.8228,15.7261,15.8034,146600.0
2008-08-19 10:50:00,24.52,24.66,24.51,24.59,160200.0,15.8034,15.8937,15.797,15.8485,160200.0
2008-08-19 10:55:00,24.59,24.73,24.57,24.68,64100.0,15.8485,15.9388,15.8357,15.9065,64100.0
2008-08-19 11:00:00,24.68,24.73,24.68,24.7,41500.0,15.9065,15.9388,15.9065,15.9194,41500.0
2008-08-19 11:05:00,24.71,24.77,24.7,24.74,65700.0,15.9259,15.9646,15.9194,15.9452,65700.0
2008-08-19 11:10:00,24.74,24.76,24.68,24.75,71900.0,15.9452,15.9581,15.9065,15.9517,71900.0
2008-08-19 11:15:00,24.76,24.8,24.65,24.69,70700.0,15.9581,15.9839,15.8872,15.913,70700.0
2008-08-19 11:20:00,24.7,24.77,24.68,24.69,70800.0,15.9194,15.9646,15.9065,15.913,70800.0
2008-08-19 11:25:00,24.69,24.83,24.69,24.78,99700.0,15.913,16.0032,15.913,15.971,99700.0
2008-08-19 11:30:00,24.78,24.83,24.77,24.79,62800.0,15.971,16.0032,15.9646,15.9774,62800.0
2008-08-19 11:35:00,24.8,24.8,24.64,24.65,58400.0,15.9839,15.9839,15.8808,15.8872,58400.0
2008-08-19 11:40:00,24.65,24.67,24.63,24.66,78100.0,15.8872,15.9001,15.8743,15.8937,78100.0
2008-08-19 11:45:00,24.65,24.66,24.58,24.62,46400.0,15.8872,15.8937,15.8421,15.8679,46400.0
2008-08-19 11:50:00,24.62,24.67,24.6,24.61,62800.0,15.8679,15.9001,15.855,15.8614,62800.0
2008-08-19 11:55:00,24.61,24.64,24.54,24.58,99000.0,15.8614,15.8808,15.8163,15.8421,99000.0
2008-08-19 12:00:00,24.58,24.65,24.58,24.6,102200.0,15.8421,15.8872,15.8421,15.855,102200.0
2008-08-19 12:05:00,24.6,24.72,24.6,24.68,83500.0,15.855,15.9323,15.855,15.9065,83500.0
2008-08-19 12:10:00,24.69,24.83,24.69,24.77,148400.0,15.913,16.0032,15.913,15.9646,148400.0
2008-08-19 12:15:00,24.77,24.82,24.76,24.82,57800.0,15.9646,15.9968,15.9581,15.9968,57800.0
2008-08-19 12:20:00,24.83,24.86,24.8,24.84,44200.0,16.0032,16.0226,15.9839,16.0097,44200.0
2008-08-19 12:25:00,24.83,24.85,24.79,24.81,57400.0,16.0032,16.0161,15.9774,15.9903,57400.0
2008-08-19 12:30:00,24.8,24.88,24.8,24.85,81200.0,15.9839,16.0354,15.9839,16.0161,81200.0
2008-08-19 12:35:00,24.86,24.9,24.77,24.9,152600.0,16.0226,16.0483,15.9646,16.0483,152600.0
2008-08-19 12:40:00,24.9,24.94,24.9,24.94,37300.0,16.0483,16.0741,16.0483,16.0741,37300.0
2008-08-19 12:45:00,24.93,24.95,24.91,24.92,44400.0,16.0677,16.0806,16.0548,16.0612,44400.0
2008-08-19 12:50:00,24.91,24.92,24.88,24.89,36200.0,16.0548,16.0612,16.0354,16.0419,36200.0
2008-08-19 12:55:00,24.89,24.9,24.88,24.89,13300.0,16.0419,16.0483,16.0354,16.0419,13300.0
2008-08-19 13:00:00,24.89,24.95,24.88,24.94,32100.0,16.0419,16.0806,16.0354,16.0741,32100.0
2008-08-19 13:05:00,24.94,24.95,24.92,24.93,35000.0,16.0741,16.0806,16.0612,16.0677,35000.0
2008-08-19 13:10:00,24.92,24.94,24.88,24.92,51400.0,16.0612,16.0741,16.0354,16.0612,51400.0
2008-08-19 13:15:00,24.93,24.94,24.92,24.93,18500.0,16.0677,16.0741,16.0612,16.0677,18500.0
2008-08-19 13:20:00,24.93,24.95,24.93,24.95,24900.0,16.0677,16.0806,16.0677,16.0806,24900.0
2008-08-19 13:25:00,24.94,24.95,24.86,24.88,60500.0,16.0741,16.0806,16.0226,16.0354,60500.0
2008-08-19 13:30:00,24.88,24.93,24.88,24.89,42100.0,16.0354,16.0677,16.0354,16.0419,42100.0
2008-08-19 13:35:00,24.89,24.92,24.88,24.91,21000.0,16.0419,16.0612,16.0354,16.0548,21000.0
2008-08-19 13:40:00,24.91,24.95,24.9,24.91,28400.0,16.0548,16.0806,16.0483,16.0548,28400.0
2008-08-19 13:45:00,24.92,24.93,24.88,24.92,24300.0,16.0612,16.0677,16.0354,16.0612,24300.0
2008-08-19 13:50:00,24.92,24.94,24.91,24.94,36800.0,16.0612,16.0741,16.0548,16.0741,36800.0
2008-08-19 13:55:00,24.94,24.94,24.83,24.85,48800.0,16.0741,16.0741,16.0032,16.0161,48800.0
2008-08-19 14:00:00,24.86,24.9,24.85,24.9,75000.0,16.0226,16.0483,16.0161,16.0483,75000.0
2008-08-19 14:05:00,24.89,24.94,24.89,24.94,53100.0,16.0419,16.0741,16.0419,16.0741,53100.0
2008-08-19 14:10:00,24.93,25.01,24.93,25.01,208900.0,16.0677,16.1192,16.0677,16.1192,208900.0
2008-08-19 14:15:00,25.0,25.02,25.0,25.01,19700.0,16.1128,16.1257,16.1128,16.1192,19700.0
2008-08-19 14:20:00,25.01,25.02,24.96,25.0,87500.0,16.1192,16.1257,16.087,16.1128,87500.0
2008-08-19 14:25:00,25.0,25.03,24.96,25.03,104500.0,16.1128,16.1321,16.087,16.1321,104500.0
2008-08-19 14:30:00,25.02,25.08,25.02,25.08,133200.0,16.1257,16.1644,16.1257,16.1644,133200.0
2008-08-19 14:35:00,25.08,25.12,25.07,25.1,171300.0,16.1644,16.1901,16.1579,16.1772,171300.0
2008-08-19 14:40:00,25.1,25.28,25.09,25.24,277700.0,16.1772,16.2933,16.1708,16.2675,277700.0
2008-08-19 14:45:00,25.24,25.33,25.23,25.33,115400.0,16.2675,16.3255,16.261,16.3255,115400.0
2008-08-19 14:50:00,25.33,25.38,25.29,25.32,122500.0,16.3255,16.3577,16.2997,16.319,122500.0
2008-08-19 14:55:00,25.32,25.41,25.31,25.34,80800.0,16.319,16.377,16.3126,16.3319,80800.0
2008-08-19 15:00:00,25.34,25.34,25.25,25.26,121900.0,16.3319,16.3319,16.2739,16.2804,121900.0
2008-08-19 15:05:00,25.25,25.27,25.21,25.21,101200.0,16.2739,16.2868,16.2481,16.2481,101200.0
2008-08-19 15:10:00,25.21,25.26,25.19,25.26,53700.0,16.2481,16.2804,16.2352,16.2804,53700.0
2008-08-19 15:15:00,25.26,25.36,25.26,25.35,163900.0,16.2804,16.3448,16.2804,16.3384,163900.0
2008-08-19 15:20:00,25.35,25.42,25.29,25.38,127000.0,16.3384,16.3835,16.2997,16.3577,127000.0
2008-08-19 15:25:00,25.38,25.44,25.37,25.41,87300.0,16.3577,16.3964,16.3513,16.377,87300.0
2008-08-19 15:30:00,25.41,25.41,25.34,25.36,180300.0,16.377,16.377,16.3319,16.3448,180300.0
2008-08-19 15:35:00,25.36,25.37,25.28,25.33,123500.0,16.3448,16.3513,16.2933,16.3255,123500.0
2008-08-19 15:40:00,25.31,25.34,25.28,25.33,154700.0,16.3126,16.3319,16.2933,16.3255,154700.0
2008-08-19 15:45:00,25.33,25.39,25.31,25.33,134800.0,16.3255,16.3641,16.3126,16.3255,134800.0
2008-08-19 15:50:00,25.32,25.36,25.3,25.3,225600.0,16.319,16.3448,16.3061,16.3061,225600.0
2008-08-19 15:55:00,25.31,25.34,25.3,25.33,271100.0,16.3126,16.3319,16.3061,16.3255,271100.0
2008-08-20 09:30:00,25.35,25.63,25.35,25.47,128700.0,16.3384,16.5188,16.3384,16.4157,128700.0
2008-08-20 09:35:00,25.47,25.48,25.35,25.43,49500.0,16.4157,16.4222,16.3384,16.3899,49500.0
2008-08-20 09:40:00,25.43,25.58,25.35,25.47,83500.0,16.3899,16.4866,16.3384,16.4157,83500.0
2008-08-20 09:45:00,25.46,25.46,25.28,25.31,62200.0,16.4093,16.4093,16.2933,16.3126,62200.0
2008-08-20 09:50:00,25.3,25.31,25.16,25.21,127200.0,16.3061,16.3126,16.2159,16.2481,127200.0
2008-08-20 09:55:00,25.21,25.29,25.21,25.25,72600.0,16.2481,16.2997,16.2481,16.2739,72600.0
2008-08-20 10:00:00,25.25,25.26,25.19,25.23,154300.0,16.2739,16.2804,16.2352,16.261,154300.0
2008-08-20 10:05:00,25.23,25.26,25.15,25.25,159200.0,16.261,16.2804,16.2095,16.2739,159200.0
2008-08-20 10:10:00,25.25,25.33,25.21,25.33,87700.0,16.2739,16.3255,16.2481,16.3255,87700.0
2008-08-20 10:15:00,25.32,25.44,25.05,25.41,124700.0,16.319,16.3964,16.145,16.377,124700.0
2008-08-20 10:20:00,25.41,25.46,25.35,25.35,132400.0,16.377,16.4093,16.3384,16.3384,132400.0
2008-08-20 10:25:00,25.35,25.36,25.3,25.32,69500.0,16.3384,16.3448,16.3061,16.319,69500.0
2008-08-20 10:30:00,25.31,25.44,25.3,25.44,141500.0,16.3126,16.3964,16.3061,16.3964,141500.0
2008-08-20 10:35:00,25.44,25.49,25.41,25.44,66300.0,16.3964,16.4286,16.377,16.3964,66300.0
2008-08-20 10:40:00,25.45,25.5,25.43,25.49,54500.0,16.4028,16.435,16.3899,16.4286,54500.0
2008-08-20 10:45:00,25.5,25.55,25.46,25.55,57000.0,16.435,16.4673,16.4093,16.4673,57000.0
2008-08-20 10:50:00,25.54,25.56,25.45,25.49,67400.0,16.4608,16.4737,16.4028,16.4286,67400.0
2008-08-20 10:55:00,25.49,25.57,25.47,25.57,64900.0,16.4286,16.4802,16.4157,16.4802,64900.0
2008-08-20 11:00:00,25.57,25.58,25.52,25.55,111400.0,16.4802,16.4866,16.4479,16.4673,111400.0
2008-08-20 11:05:00,25.55,25.59,25.44,25.44,195800.0,16.4673,16.4931,16.3964,16.3964,195800.0
2008-08-20 11:10:00,25.44,25.5,25.42,25.43,64600.0,16.3964,16.435,16.3835,16.3899,64600.0
2008-08-20 11:15:00,25.44,25.48,25.42,25.44,58600.0,16.3964,16.4222,16.3835,16.3964,58600.0
2008-08-20 11:20:00,25.45,25.45,25.43,25.45,48500.0,16.4028,16.4028,16.3899,16.4028,48500.0
2008-08-20 11:25:00,25.44,25.51,25.42,25.49,97100.0,16.3964,16.4415,16.3835,16.4286,97100.0
2008-08-20 11:30:00,25.48,25.51,25.45,25.49,212700.0,16.4222,16.4415,16.4028,16.4286,212700.0
2008-08-20 11:35:00,25.49,25.5,25.46,25.5,67200.0,16.4286,16.435,16.4093,16.435,67200.0
2008-08-20 11:40:00,25.5,25.5,25.47,25.5,53300.0,16.435,16.435,16.4157,16.435,53300.0
2008-08-20 11:45:00,25.49,25.5,25.46,25.49,47500.0,16.4286,16.435,16.4093,16.4286,47500.0
2008-08-20 11:50:00,25.48,25.5,25.48,25.49,17500.0,16.4222,16.435,16.4222,16.4286,17500.0
2008-08-20 11:55:00,25.49,25.5,25.45,25.45,26800.0,16.4286,16.435,16.4028,16.4028,26800.0
2008-08-20 12:00:00,25.45,25.47,25.42,25.44,63200.0,16.4028,16.4157,16.3835,16.3964,63200.0
2008-08-20 12:05:00,25.43,25.44,25.38,25.38,61200.0,16.3899,16.3964,16.3577,16.3577,61200.0
2008-08-20 12:10:00,25.37,25.41,25.35,25.41,45100.0,16.3513,16.377,16.3384,16.377,45100.0
2008-08-20 12:15:00,25.4,25.43,25.39,25.41,24100.0,16.3706,16.3899,16.3641,16.377,24100.0
2008-08-20 12:20:00,25.4,25.47,25.4,25.47,18600.0,16.3706,16.4157,16.3706,16.4157,18600.0
2008-08-20 12:25:00,25.47,25.48,25.44,25.48,35000.0,16.4157,16.4222,16.3964,16.4222,35000.0
2008-08-20 12:30:00,25.48,25.48,25.44,25.44,21000.0,16.4222,16.4222,16.3964,16.3964,21000.0
2008-08-20 12:35:00,25.45,25.47,25.44,25.46,25000.0,16.4028,16.4157,16.3964,16.4093,25000.0
2008-08-20 12:40:00,25.46,25.5,25.45,25.49,46300.0,16.4093,16.435,16.4028,16.4286,46300.0
2008-08-20 12:45:00,25.49,25.5,25.47,25.47,39600.0,16.4286,16.435,16.4157,16.4157,39600.0
2008-08-20 12:50:00,25.48,25.49,25.44,25.46,55800.0,16.4222,16.4286,16.3964,16.4093,55800.0
2008-08-20 12:55:00,25.45,25.48,25.43,25.46,20800.0,16.4028,16.4222,16.3899,16.4093,20800.0
2008-08-20 13:00:00,25.46,25.47,25.43,25.44,21900.0,16.4093,16.4157,16.3899,16.3964,21900.0
2008-08-20 13:05:00,25.44,25.47,25.43,25.47,34100.0,16.3964,16.4157,16.3899,16.4157,34100.0
2008-08-20 13:10:00,25.46,25.52,25.46,25.51,48300.0,16.4093,16.4479,16.4093,16.4415,48300.0
2008-08-20 13:15:00,25.5,25.55,25.5,25.54,36200.0,16.435,16.4673,16.435,16.4608,36200.0
2008-08-20 13:20:00,25.54,25.56,25.5,25.51,81700.0,16.4608,16.4737,16.435,16.4415,81700.0
2008-08-20 13:25:00,25.51,25.57,25.51,25.57,45700.0,16.4415,16.4802,16.4415,16.4802,45700.0
2008-08-20 13:30:00,25.57,25.6,25.57,25.59,21200.0,16.4802,16.4995,16.4802,16.4931,21200.0
2008-08-20 13:35:00,25.58,25.59,25.57,25.58,61700.0,16.4866,16.4931,16.4802,16.4866,61700.0
2008-08-20 13:40:00,25.58,25.58,25.56,25.58,17400.0,16.4866,16.4866,16.4737,16.4866,17400.0
2008-08-20 13:45:00,25.59,25.68,25.59,25.67,57600.0,16.4931,16.5511,16.4931,16.5446,57600.0
2008-08-20 13:50:00,25.68,25.68,25.62,25.63,78300.0,16.5511,16.5511,16.5124,16.5188,78300.0
2008-08-20 13:55:00,25.64,25.65,25.62,25.63,31800.0,16.5253,16.5317,16.5124,16.5188,31800.0
2008-08-20 14:00:00,25.62,25.63,25.58,25.63,84500.0,16.5124,16.5188,16.4866,16.5188,84500.0
2008-08-20 14:05:00,25.62,25.64,25.6,25.6,53300.0,16.5124,16.5253,16.4995,16.4995,53300.0
2008-08-20 14:10:00,25.59,25.63,25.58,25.63,61200.0,16.4931,16.5188,16.4866,16.5188,61200.0
2008-08-20 14:15:00,25.63,25.66,25.6,25.65,73300.0,16.5188,16.5382,16.4995,16.5317,73300.0
2008-08-20 14:20:00,25.64,25.67,25.6,25.67,109800.0,16.5253,16.5446,16.4995,16.5446,109800.0
2008-08-20 14:25:00,25.67,25.67,25.59,25.66,42000.0,16.5446,16.5446,16.4931,16.5382,42000.0
2008-08-20 14:30:00,25.66,25.68,25.64,25.68,65400.0,16.5382,16.5511,16.5253,16.5511,65400.0
2008-08-20 14:35:00,25.68,25.72,25.66,25.72,103700.0,16.5511,16.5768,16.5382,16.5768,103700.0
2008-08-20 14:40:00,25.71,25.77,25.69,25.77,167200.0,16.5704,16.6091,16.5575,16.6091,167200.0
2008-08-20 14:45:00,25.77,25.78,25.73,25.73,58500.0,16.6091,16.6155,16.5833,16.5833,58500.0
2008-08-20 14:50:00,25.74,25.85,25.73,25.81,141000.0,16.5897,16.6606,16.5833,16.6348,141000.0
2008-08-20 14:55:00,25.81,25.87,25.8,25.83,160000.0,16.6348,16.6735,16.6284,16.6477,160000.0
2008-08-20 15:00:00,25.84,25.89,25.82,25.85,138900.0,16.6542,16.6864,16.6413,16.6606,138900.0
2008-08-20 15:05:00,25.85,25.85,25.82,25.84,34200.0,16.6606,16.6606,16.6413,16.6542,34200.0
2008-08-20 15:10:00,25.83,25.84,25.83,25.84,18900.0,16.6477,16.6542,16.6477,16.6542,18900.0
2008-08-20 15:15:00,25.84,25.84,25.8,25.81,49300.0,16.6542,16.6542,16.6284,16.6348,49300.0
2008-08-20 15:20:00,25.81,25.82,25.78,25.81,97300.0,16.6348,16.6413,16.6155,16.6348,97300.0
2008-08-20 15:25:00,25.81,25.84,25.79,25.84,45500.0,16.6348,16.6542,16.622,16.6542,45500.0
2008-08-20 15:30:00,25.83,25.84,25.78,25.8,114000.0,16.6477,16.6542,16.6155,16.6284,114000.0
2008-08-20 15:35:00,25.8,25.88,25.8,25.88,71100.0,16.6284,16.68,16.6284,16.68,71100.0
2008-08-20 15:40:00,25.88,25.97,25.87,25.97,113400.0,16.68,16.738,16.6735,16.738,113400.0
2008-08-20 15:45:00,25.97,25.97,25.93,25.94,160800.0,16.738,16.738,16.7122,16.7186,160800.0
2008-08-20 15:50:00,25.94,25.95,25.91,25.92,126500.0,16.7186,16.7251,16.6993,16.7057,126500.0
2008-08-20 15:55:00,25.92,26.06,25.92,26.05,424100.0,16.7057,16.796,16.7057,16.7895,424100.0
2008-08-21 09:30:00,26.14,26.36,25.75,26.05,30000.0,16.8475,16.9893,16.5962,16.7895,30000.0
2008-08-21 09:35:00,26.09,26.19,26.01,26.18,160200.0,16.8153,16.8798,16.7637,16.8733,160200.0
2008-08-21 09:40:00,26.18,26.28,26.17,26.26,124500.0,16.8733,16.9378,16.8669,16.9249,124500.0
2008-08-21 09:45:00,26.27,26.33,26.26,26.3,111300.0,16.9313,16.97,16.9249,16.9507,111300.0
2008-08-21 09:50:00,26.3,26.4,26.3,26.4,70500.0,16.9507,17.0151,16.9507,17.0151,70500.0
2008-08-21 09:55:00,26.4,26.4,26.34,26.34,113100.0,17.0151,17.0151,16.9764,16.9764,113100.0
2008-08-21 10:00:00,26.35,26.38,26.33,26.33,86500.0,16.9829,17.0022,16.97,16.97,86500.0
2008-08-21 10:05:00,26.34,26.34,26.27,26.27,163200.0,16.9764,16.9764,16.9313,16.9313,163200.0
2008-08-21 10:10:00,26.27,26.29,26.25,26.28,74600.0,16.9313,16.9442,16.9184,16.9378,74600.0
2008-08-21 10:15:00,26.28,26.46,26.27,26.46,160300.0,16.9378,17.0538,16.9313,17.0538,160300.0
2008-08-21 10:20:00,26.46,26.49,26.43,26.43,130700.0,17.0538,17.0731,17.0344,17.0344,130700.0
2008-08-21 10:25:00,26.43,26.54,26.42,26.54,108200.0,17.0344,17.1053,17.028,17.1053,108200.0
2008-08-21 10:30:00,26.54,26.54,26.45,26.46,75300.0,17.1053,17.1053,17.0473,17.0538,75300.0
2008-08-21 10:35:00,26.45,26.47,26.38,26.41,61700.0,17.0473,17.0602,17.0022,17.0216,61700.0
2008-08-21 10:40:00,26.4,26.41,26.3,26.32,65600.0,17.0151,17.0216,16.9507,16.9635,65600.0
2008-08-21 10:45:00,26.31,26.34,26.28,26.32,80300.0,16.9571,16.9764,16.9378,16.9635,80300.0
2008-08-21 10:50:00,26.32,26.32,26.26,26.3,182900.0,16.9635,16.9635,16.9249,16.9507,182900.0
2008-08-21 10:55:00,26.3,26.36,26.3,26.34,69700.0,16.9507,16.9893,16.9507,16.9764,69700.0
2008-08-21 11:00:00,26.33,26.34,26.3,26.3,106700.0,16.97,16.9764,16.9507,16.9507,106700.0
2008-08-21 11:05:00,26.3,26.34,26.3,26.3,50800.0,16.9507,16.9764,16.9507,16.9507,50800.0
2008-08-21 11:10:00,26.3,26.4,26.3,26.4,61000.0,16.9507,17.0151,16.9507,17.0151,61000.0
2008-08-21 11:15:00,26.39,26.4,26.29,26.3,171800.0,17.0087,17.0151,16.9442,16.9507,171800.0
2008-08-21 11:20:00,26.3,26.36,26.29,26.34,107900.0,16.9507,16.9893,16.9442,16.9764,107900.0
2008-08-21 11:25:00,26.34,26.42,26.31,26.4,71900.0,16.9764,17.028,16.9571,17.0151,71900.0
2008-08-21 11:30:00,26.4,26.41,26.4,26.4,34700.0,17.0151,17.0216,17.0151,17.0151,34700.0
2008-08-21 11:35:00,26.4,26.44,26.4,26.43,61400.0,17.0151,17.0409,17.0151,17.0344,61400.0
2008-08-21 11:40:00,26.44,26.54,26.43,26.53,79000.0,17.0409,17.1053,17.0344,17.0989,79000.0
2008-08-21 11:45:00,26.54,26.6,26.53,26.57,84800.0,17.1053,17.144,17.0989,17.1247,84800.0
2008-08-21 11:50:00,26.57,26.57,26.47,26.48,41900.0,17.1247,17.1247,17.0602,17.0667,41900.0
2008-08-21 11:55:00,26.47,26.48,26.42,26.45,58200.0,17.0602,17.0667,17.028,17.0473,58200.0
2008-08-21 12:00:00,26.45,26.51,26.44,26.48,42100.0,17.0473,17.086,17.0409,17.0667,42100.0
2008-08-21 12:05:00,26.48,26.48,26.39,26.41,29900.0,17.0667,17.0667,17.0087,17.0216,29900.0
2008-08-21 12:10:00,26.41,26.41,26.39,26.4,17900.0,17.0216,17.0216,17.0087,17.0151,17900.0
2008-08-21 12:15:00,26.4,26.43,26.4,26.41,35100.0,17.0151,17.0344,17.0151,17.0216,35100.0
2008-08-21 12:20:00,26.41,26.42,26.4,26.4,30700.0,17.0216,17.028,17.0151,17.0151,30700.0
2008-08-21 12:25:00,26.4,26.41,26.39,26.4,27400.0,17.0151,17.0216,17.0087,17.0151,27400.0
2008-08-21 12:30:00,26.4,26.41,26.39,26.41,20100.0,17.0151,17.0216,17.0087,17.0216,20100.0
2008-08-21 12:35:00,26.4,26.43,26.4,26.42,47800.0,17.0151,17.0344,17.0151,17.028,47800.0
2008-08-21 12:40:00,26.43,26.43,26.4,26.4,34200.0,17.0344,17.0344,17.0151,17.0151,34200.0
2008-08-21 12:45:00,26.4,26.41,26.39,26.39,17400.0,17.0151,17.0216,17.0087,17.0087,17400.0
2008-08-21 12:50:00,26.39,26.42,26.39,26.42,27200.0,17.0087,17.028,17.0087,17.028,27200.0
2008-08-21 12:55:00,26.42,26.43,26.4,26.4,57900.0,17.028,17.0344,17.0151,17.0151,57900.0
2008-08-21 13:00:00,26.4,26.44,26.39,26.43,53600.0,17.0151,17.0409,17.0087,17.0344,53600.0
2008-08-21 13:05:00,26.43,26.48,26.41,26.48,44600.0,17.0344,17.0667,17.0216,17.0667,44600.0
2008-08-21 13:10:00,26.47,26.49,26.44,26.49,42900.0,17.0602,17.0731,17.0409,17.0731,42900.0
2008-08-21 13:15:00,26.48,26.53,26.4,26.52,124100.0,17.0667,17.0989,17.0151,17.0924,124100.0
2008-08-21 13:20:00,26.52,26.56,26.48,26.48,59800.0,17.0924,17.1182,17.0667,17.0667,59800.0
2008-08-21 13:25:00,26.49,26.49,26.41,26.41,39500.0,17.0731,17.0731,17.0216,17.0216,39500.0
2008-08-21 13:30:00,26.41,26.47,26.39,26.47,261600.0,17.0216,17.0602,17.0087,17.0602,261600.0
2008-08-21 13:35:00,26.47,26.52,26.46,26.5,187400.0,17.0602,17.0924,17.0538,17.0796,187400.0
2008-08-21 13:40:00,26.52,26.53,26.4,26.41,75700.0,17.0924,17.0989,17.0151,17.0216,75700.0
2008-08-21 13:45:00,26.41,26.46,26.4,26.43,78000.0,17.0216,17.0538,17.0151,17.0344,78000.0
2008-08-21 13:50:00,26.42,26.43,26.39,26.41,85200.0,17.028,17.0344,17.0087,17.0216,85200.0
2008-08-21 13:55:00,26.4,26.42,26.39,26.42,59900.0,17.0151,17.028,17.0087,17.028,59900.0
2008-08-21 14:00:00,26.41,26.47,26.41,26.44,53700.0,17.0216,17.0602,17.0216,17.0409,53700.0
2008-08-21 14:05:00,26.43,26.44,26.4,26.4,44500.0,17.0344,17.0409,17.0151,17.0151,44500.0
2008-08-21 14:10:00,26.4,26.45,26.4,26.45,142200.0,17.0151,17.0473,17.0151,17.0473,142200.0
2008-08-21 14:15:00,26.45,26.45,26.41,26.42,52900.0,17.0473,17.0473,17.0216,17.028,52900.0
2008-08-21 14:20:00,26.41,26.42,26.38,26.39,45400.0,17.0216,17.028,17.0022,17.0087,45400.0
2008-08-21 14:25:00,26.38,26.42,26.38,26.41,129800.0,17.0022,17.028,17.0022,17.0216,129800.0
2008-08-21 14:30:00,26.41,26.47,26.4,26.44,55600.0,17.0216,17.0602,17.0151,17.0409,55600.0
2008-08-21 14:35:00,26.43,26.45,26.43,26.44,48300.0,17.0344,17.0473,17.0344,17.0409,48300.0
2008-08-21 14:40:00,26.44,26.45,26.42,26.45,46100.0,17.0409,17.0473,17.028,17.0473,46100.0
2008-08-21 14:45:00,26.44,26.46,26.43,26.44,50500.0,17.0409,17.0538,17.0344,17.0409,50500.0
2008-08-21 14:50:00,26.44,26.46,26.43,26.46,90600.0,17.0409,17.0538,17.0344,17.0538,90600.0
2008-08-21 14:55:00,26.45,26.46,26.43,26.45,54700.0,17.0473,17.0538,17.0344,17.0473,54700.0
2008-08-21 15:00:00,26.44,26.45,26.44,26.45,22900.0,17.0409,17.0473,17.0409,17.0473,22900.0
2008-08-21 15:05:00,26.44,26.45,26.43,26.44,154900.0,17.0409,17.0473,17.0344,17.0409,154900.0
2008-08-21 15:10:00,26.43,26.45,26.41,26.42,175400.0,17.0344,17.0473,17.0216,17.028,175400.0
2008-08-21 15:15:00,26.42,26.43,26.39,26.41,130000.0,17.028,17.0344,17.0087,17.0216,130000.0
2008-08-21 15:20:00,26.41,26.43,26.4,26.43,78600.0,17.0216,17.0344,17.0151,17.0344,78600.0
2008-08-21 15:25:00,26.43,26.45,26.42,26.44,55400.0,17.0344,17.0473,17.028,17.0409,55400.0
2008-08-21 15:30:00,26.44,26.5,26.44,26.46,276800.0,17.0409,17.0796,17.0409,17.0538,276800.0
2008-08-21 15:35:00,26.46,26.51,26.46,26.5,347200.0,17.0538,17.086,17.0538,17.0796,347200.0
2008-08-21 15:40:00,26.5,26.52,26.49,26.51,400100.0,17.0796,17.0924,17.0731,17.086,400100.0
2008-08-21 15:45:00,26.51,26.54,26.49,26.53,114100.0,17.086,17.1053,17.0731,17.0989,114100.0
2008-08-21 15:50:00,26.53,26.56,26.5,26.5,336800.0,17.0989,17.1182,17.0796,17.0796,336800.0
2008-08-21 15:55:00,26.5,26.54,26.5,26.51,174600.0,17.0796,17.1053,17.0796,17.086,174600.0
2008-08-22 09:30:00,26.61,26.71,26.4,26.71,76400.0,17.1505,17.2149,17.0151,17.2149,76400.0
2008-08-22 09:35:00,26.71,26.72,26.41,26.44,52200.0,17.2149,17.2214,17.0216,17.0409,52200.0
2008-08-22 09:40:00,26.45,26.51,26.41,26.45,81100.0,17.0473,17.086,17.0216,17.0473,81100.0
2008-08-22 09:45:00,26.46,26.47,26.3,26.34,88800.0,17.0538,17.0602,16.9507,16.9764,88800.0
2008-08-22 09:50:00,26.34,26.37,26.14,26.14,68600.0,16.9764,16.9958,16.8475,16.8475,68600.0
2008-08-22 09:55:00,26.14,26.27,26.14,26.25,38300.0,16.8475,16.9313,16.8475,16.9184,38300.0
2008-08-22 10:00:00,26.25,26.27,26.1,26.2,53700.0,16.9184,16.9313,16.8218,16.8862,53700.0
2008-08-22 10:05:00,26.21,26.23,26.11,26.15,104700.0,16.8926,16.9055,16.8282,16.854,104700.0
2008-08-22 10:10:00,26.16,26.17,26.08,26.1,113800.0,16.8604,16.8669,16.8089,16.8218,113800.0
2008-08-22 10:15:00,26.1,26.17,26.09,26.15,69300.0,16.8218,16.8669,16.8153,16.854,69300.0
2008-08-22 10:20:00,26.14,26.19,26.12,26.15,42500.0,16.8475,16.8798,16.8346,16.854,42500.0
2008-08-22 10:25:00,26.15,26.18,26.13,26.13,26100.0,16.854,16.8733,16.8411,16.8411,26100.0
2008-08-22 10:30:00,26.14,26.18,26.08,26.1,111800.0,16.8475,16.8733,16.8089,16.8218,111800.0
2008-08-22 10:35:00,26.11,26.11,26.02,26.07,55800.0,16.8282,16.8282,16.7702,16.8024,55800.0
2008-08-22 10:40:00,26.06,26.09,26.06,26.09,15900.0,16.796,16.8153,16.796,16.8153,15900.0
2008-08-22 10:45:00,26.09,26.15,26.07,26.08,54300.0,16.8153,16.854,16.8024,16.8089,54300.0
2008-08-22 10:50:00,26.08,26.15,26.07,26.1,95300.0,16.8089,16.854,16.8024,16.8218,95300.0
2008-08-22 10:55:00,26.1,26.11,26.1,26.11,21600.0,16.8218,16.8282,16.8218,16.8282,21600.0
2008-08-22 11:00:00,26.1,26.15,26.1,26.14,36400.0,16.8218,16.854,16.8218,16.8475,36400.0
2008-08-22 11:05:00,26.14,26.16,26.1,26.14,64700.0,16.8475,16.8604,16.8218,16.8475,64700.0
2008-08-22 11:10:00,26.15,26.16,26.14,26.15,55300.0,16.854,16.8604,16.8475,16.854,55300.0
2008-08-22 11:15:00,26.15,26.22,26.12,26.22,76900.0,16.854,16.8991,16.8346,16.8991,76900.0
2008-08-22 11:20:00,26.21,26.23,26.19,26.22,51500.0,16.8926,16.9055,16.8798,16.8991,51500.0
2008-08-22 11:25:00,26.23,26.23,26.19,26.19,92600.0,16.9055,16.9055,16.8798,16.8798,92600.0
2008-08-22 11:30:00,26.2,26.25,26.16,26.18,82500.0,16.8862,16.9184,16.8604,16.8733,82500.0
2008-08-22 11:35:00,26.18,26.2,26.18,26.19,24100.0,16.8733,16.8862,16.8733,16.8798,24100.0
2008-08-22 11:40:00,26.18,26.19,26.12,26.14,62300.0,16.8733,16.8798,16.8346,16.8475,62300.0
2008-08-22 11:45:00,26.14,26.17,26.11,26.15,29600.0,16.8475,16.8669,16.8282,16.854,29600.0
2008-08-22 11:50:00,26.16,26.16,26.14,26.15,10300.0,16.8604,16.8604,16.8475,16.854,10300.0
2008-08-22 11:55:00,26.15,26.26,26.14,26.19,74900.0,16.854,16.9249,16.8475,16.8798,74900.0
2008-08-22 12:00:00,26.17,26.17,26.08,26.09,41700.0,16.8669,16.8669,16.8089,16.8153,41700.0
2008-08-22 12:05:00,26.09,26.12,26.06,26.12,23100.0,16.8153,16.8346,16.796,16.8346,23100.0
2008-08-22 12:10:00,26.12,26.12,26.1,26.1,12600.0,16.8346,16.8346,16.8218,16.8218,12600.0
2008-08-22 12:15:00,26.11,26.15,26.1,26.15,50400.0,16.8282,16.854,16.8218,16.854,50400.0
2008-08-22 12:20:00,26.15,26.15,26.13,26.13,27700.0,16.854,16.854,16.8411,16.8411,27700.0
2008-08-22 12:25:00,26.14,26.15,26.11,26.15,19400.0,16.8475,16.854,16.8282,16.854,19400.0
2008-08-22 12:30:00,26.15,26.15,26.08,26.11,104000.0,16.854,16.854,16.8089,16.8282,104000.0
2008-08-22 12:35:00,26.11,26.11,26.06,26.06,21200.0,16.8282,16.8282,16.796,16.796,21200.0
2008-08-22 12:40:00,26.06,26.07,26.03,26.05,21400.0,16.796,16.8024,16.7766,16.7895,21400.0
2008-08-22 12:45:00,26.05,26.06,26.03,26.03,23400.0,16.7895,16.796,16.7766,16.7766,23400.0
2008-08-22 12:50:00,26.04,26.04,26.02,26.02,21100.0,16.7831,16.7831,16.7702,16.7702,21100.0
2008-08-22 12:55:00,26.03,26.06,26.03,26.05,28200.0,16.7766,16.796,16.7766,16.7895,28200.0
2008-08-22 13:00:00,26.04,26.1,26.04,26.1,42100.0,16.7831,16.8218,16.7831,16.8218,42100.0
2008-08-22 13:05:00,26.1,26.12,26.09,26.12,16900.0,16.8218,16.8346,16.8153,16.8346,16900.0
2008-08-22 13:10:00,26.12,26.17,26.11,26.16,45500.0,16.8346,16.8669,16.8282,16.8604,45500.0
2008-08-22 13:15:00,26.16,26.17,26.16,26.17,12900.0,16.8604,16.8669,16.8604,16.8669,12900.0
2008-08-22 13:20:00,26.16,26.17,26.15,26.15,18500.0,16.8604,16.8669,16.854,16.854,18500.0
2008-08-22 13:25:00,26.16,26.17,26.15,26.17,21300.0,16.8604,16.8669,16.854,16.8669,21300.0
2008-08-22 13:30:00,26.17,26.18,26.15,26.16,37700.0,16.8669,16.8733,16.854,16.8604,37700.0
2008-08-22 13:35:00,26.15,26.17,26.15,26.16,37600.0,16.854,16.8669,16.854,16.8604,37600.0
2008-08-22 13:40:00,26.17,26.18,26.16,26.17,25600.0,16.8669,16.8733,16.8604,16.8669,25600.0
2008-08-22 13:45:00,26.17,26.17,26.14,26.15,35100.0,16.8669,16.8669,16.8475,16.854,35100.0
2008-08-22 13:50:00,26.15,26.18,26.12,26.18,75900.0,16.854,16.8733,16.8346,16.8733,75900.0
2008-08-22 13:55:00,26.18,26.18,26.15,26.15,26400.0,16.8733,16.8733,16.854,16.854,26400.0
2008-08-22 14:00:00,26.16,26.16,26.11,26.13,25900.0,16.8604,16.8604,16.8282,16.8411,25900.0
2008-08-22 14:05:00,26.13,26.14,26.07,26.09,26700.0,16.8411,16.8475,16.8024,16.8153,26700.0
2008-08-22 14:10:00,26.09,26.1,26.07,26.08,9100.0,16.8153,16.8218,16.8024,16.8089,9100.0
2008-08-22 14:15:00,26.07,26.12,26.06,26.08,48600.0,16.8024,16.8346,16.796,16.8089,48600.0
2008-08-22 14:20:00,26.08,26.14,26.08,26.14,25600.0,16.8089,16.8475,16.8089,16.8475,25600.0
2008-08-22 14:25:00,26.14,26.19,26.13,26.15,31300.0,16.8475,16.8798,16.8411,16.854,31300.0
2008-08-22 14:30:00,26.16,26.17,26.15,26.15,11900.0,16.8604,16.8669,16.854,16.854,11900.0
2008-08-22 14:35:00,26.16,26.22,26.15,26.21,21700.0,16.8604,16.8991,16.854,16.8926,21700.0
2008-08-22 14:40:00,26.22,26.26,26.21,26.25,52400.0,16.8991,16.9249,16.8926,16.9184,52400.0
2008-08-22 14:45:00,26.25,26.25,26.2,26.2,19600.0,16.9184,16.9184,16.8862,16.8862,19600.0
2008-08-22 14:50:00,26.2,26.21,26.19,26.2,12600.0,16.8862,16.8926,16.8798,16.8862,12600.0
2008-08-22 14:55:00,26.19,26.21,26.19,26.2,14000.0,16.8798,16.8926,16.8798,16.8862,14000.0
2008-08-22 15:00:00,26.2,26.23,26.15,26.16,46800.0,16.8862,16.9055,16.854,16.8604,46800.0
2008-08-22 15:05:00,26.17,26.22,26.15,26.22,116700.0,16.8669,16.8991,16.854,16.8991,116700.0
2008-08-22 15:10:00,26.22,26.27,26.2,26.21,57200.0,16.8991,16.9313,16.8862,16.8926,57200.0
2008-08-22 15:15:00,26.2,26.22,26.19,26.21,33300.0,16.8862,16.8991,16.8798,16.8926,33300.0
2008-08-22 15:20:00,26.2,26.21,26.2,26.2,23700.0,16.8862,16.8926,16.8862,16.8862,23700.0
2008-08-22 15:25:00,26.2,26.22,26.17,26.18,75100.0,16.8862,16.8991,16.8669,16.8733,75100.0
2008-08-22 15:30:00,26.18,26.2,26.17,26.19,46800.0,16.8733,16.8862,16.8669,16.8798,46800.0
2008-08-22 15:35:00,26.19,26.2,26.17,26.17,44700.0,16.8798,16.8862,16.8669,16.8669,44700.0
2008-08-22 15:40:00,26.17,26.18,26.11,26.12,135600.0,16.8669,16.8733,16.8282,16.8346,135600.0
2008-08-22 15:45:00,26.12,26.15,26.11,26.14,59400.0,16.8346,16.854,16.8282,16.8475,59400.0
2008-08-22 15:50:00,26.14,26.18,26.13,26.18,77900.0,16.8475,16.8733,16.8411,16.8733,77900.0
2008-08-22 15:55:00,26.17,26.19,26.16,26.17,108900.0,16.8669,16.8798,16.8604,16.8669,108900.0
2008-08-25 09:30:00,26.13,26.33,26.13,26.33,82100.0,16.8411,16.97,16.8411,16.97,82100.0
2008-08-25 09:35:00,26.32,26.36,26.24,26.29,83300.0,16.9635,16.9893,16.912,16.9442,83300.0
2008-08-25 09:40:00,26.31,26.32,26.15,26.16,84300.0,16.9571,16.9635,16.854,16.8604,84300.0
2008-08-25 09:45:00,26.15,26.25,26.13,26.22,130000.0,16.854,16.9184,16.8411,16.8991,130000.0
2008-08-25 09:50:00,26.22,26.25,26.21,26.25,18400.0,16.8991,16.9184,16.8926,16.9184,18400.0
2008-08-25 09:55:00,26.24,26.25,26.18,26.2,25000.0,16.912,16.9184,16.8733,16.8862,25000.0
2008-08-25 10:00:00,26.2,26.26,26.09,26.09,60000.0,16.8862,16.9249,16.8153,16.8153,60000.0
2008-08-25 10:05:00,26.1,26.13,26.05,26.12,28700.0,16.8218,16.8411,16.7895,16.8346,28700.0
2008-08-25 10:10:00,26.11,26.14,26.1,26.11,37900.0,16.8282,16.8475,16.8218,16.8282,37900.0
2008-08-25 10:15:00,26.12,26.12,26.03,26.05,29000.0,16.8346,16.8346,16.7766,16.7895,29000.0
2008-08-25 10:20:00,26.05,26.07,26.03,26.05,20200.0,16.7895,16.8024,16.7766,16.7895,20200.0
2008-08-25 10:25:00,26.05,26.06,26.0,26.0,49900.0,16.7895,16.796,16.7573,16.7573,49900.0
2008-08-25 10:30:00,26.01,26.01,25.95,25.96,27600.0,16.7637,16.7637,16.7251,16.7315,27600.0
2008-08-25 10:35:00,25.96,25.97,25.88,25.95,53600.0,16.7315,16.738,16.68,16.7251,53600.0
2008-08-25 10:40:00,25.96,25.96,25.86,25.86,79300.0,16.7315,16.7315,16.6671,16.6671,79300.0
2008-08-25 10:45:00,25.87,25.87,25.77,25.78,29100.0,16.6735,16.6735,16.6091,16.6155,29100.0
2008-08-25 10:50:00,25.78,25.8,25.75,25.77,29900.0,16.6155,16.6284,16.5962,16.6091,29900.0
2008-08-25 10:55:00,25.77,25.85,25.77,25.82,29400.0,16.6091,16.6606,16.6091,16.6413,29400.0
2008-08-25 11:00:00,25.82,25.85,25.81,25.83,22500.0,16.6413,16.6606,16.6348,16.6477,22500.0
2008-08-25 11:05:00,25.84,25.88,25.83,25.87,31200.0,16.6542,16.68,16.6477,16.6735,31200.0
2008-08-25 11:10:00,25.88,25.91,25.85,25.85,25400.0,16.68,16.6993,16.6606,16.6606,25400.0
2008-08-25 11:15:00,25.85,25.89,25.84,25.88,16700.0,16.6606,16.6864,16.6542,16.68,16700.0
2008-08-25 11:20:00,25.89,25.98,25.88,25.98,42400.0,16.6864,16.7444,16.68,16.7444,42400.0
2008-08-25 11:25:00,25.98,25.99,25.96,25.98,16300.0,16.7444,16.7509,16.7315,16.7444,16300.0
2008-08-25 11:30:00,25.98,25.98,25.94,25.95,23300.0,16.7444,16.7444,16.7186,16.7251,23300.0
2008-08-25 11:35:00,25.95,25.95,25.94,25.95,15000.0,16.7251,16.7251,16.7186,16.7251,15000.0
2008-08-25 11:40:00,25.94,26.0,25.94,26.0,31400.0,16.7186,16.7573,16.7186,16.7573,31400.0
2008-08-25 11:45:00,26.0,26.0,25.97,25.97,27100.0,16.7573,16.7573,16.738,16.738,27100.0
2008-08-25 11:50:00,25.97,25.97,25.92,25.93,34100.0,16.738,16.738,16.7057,16.7122,34100.0
2008-08-25 11:55:00,25.93,25.93,25.78,25.82,66600.0,16.7122,16.7122,16.6155,16.6413,66600.0
2008-08-25 12:00:00,25.81,25.82,25.67,25.71,84300.0,16.6348,16.6413,16.5446,16.5704,84300.0
2008-08-25 12:05:00,25.71,25.73,25.67,25.68,25600.0,16.5704,16.5833,16.5446,16.5511,25600.0
2008-08-25 12:10:00,25.68,25.71,25.67,25.67,24000.0,16.5511,16.5704,16.5446,16.5446,24000.0
2008-08-25 12:15:00,25.68,25.71,25.65,25.67,54200.0,16.5511,16.5704,16.5317,16.5446,54200.0
2008-08-25 12:20:00,25.67,25.67,25.62,25.62,15400.0,16.5446,16.5446,16.5124,16.5124,15400.0
2008-08-25 12:25:00,25.61,25.62,25.6,25.6,39800.0,16.5059,16.5124,16.4995,16.4995,39800.0
2008-08-25 12:30:00,25.61,25.61,25.55,25.55,45000.0,16.5059,16.5059,16.4673,16.4673,45000.0
2008-08-25 12:35:00,25.55,25.58,25.55,25.58,39800.0,16.4673,16.4866,16.4673,16.4866,39800.0
2008-08-25 12:40:00,25.58,25.59,25.53,25.54,39100.0,16.4866,16.4931,16.4544,16.4608,39100.0
2008-08-25 12:45:00,25.54,25.56,25.52,25.52,61800.0,16.4608,16.4737,16.4479,16.4479,61800.0
2008-08-25 12:50:00,25.52,25.53,25.5,25.51,36100.0,16.4479,16.4544,16.435,16.4415,36100.0
2008-08-25 12:55:00,25.51,25.53,25.5,25.53,27200.0,16.4415,16.4544,16.435,16.4544,27200.0
2008-08-25 13:00:00,25.53,25.63,25.52,25.62,34300.0,16.4544,16.5188,16.4479,16.5124,34300.0
2008-08-25 13:05:00,25.63,25.66,25.62,25.65,28400.0,16.5188,16.5382,16.5124,16.5317,28400.0
2008-08-25 13:10:00,25.65,25.68,25.64,25.67,26900.0,16.5317,16.5511,16.5253,16.5446,26900.0
2008-08-25 13:15:00,25.68,25.68,25.65,25.65,30300.0,16.5511,16.5511,16.5317,16.5317,30300.0
2008-08-25 13:20:00,25.65,25.66,25.6,25.62,33900.0,16.5317,16.5382,16.4995,16.5124,33900.0
2008-08-25 13:25:00,25.63,25.67,25.63,25.65,39200.0,16.5188,16.5446,16.5188,16.5317,39200.0
2008-08-25 13:30:00,25.65,25.66,25.6,25.6,33400.0,16.5317,16.5382,16.4995,16.4995,33400.0
2008-08-25 13:35:00,25.6,25.61,25.58,25.6,40100.0,16.4995,16.5059,16.4866,16.4995,40100.0
2008-08-25 13:40:00,25.6,25.62,25.59,25.61,43500.0,16.4995,16.5124,16.4931,16.5059,43500.0
2008-08-25 13:45:00,25.61,25.61,25.6,25.6,15200.0,16.5059,16.5059,16.4995,16.4995,15200.0
2008-08-25 13:50:00,25.61,25.62,25.55,25.59,39100.0,16.5059,16.5124,16.4673,16.4931,39100.0
2008-08-25 13:55:00,25.59,25.59,25.53,25.53,22100.0,16.4931,16.4931,16.4544,16.4544,22100.0
2008-08-25 14:00:00,25.53,25.55,25.51,25.51,35700.0,16.4544,16.4673,16.4415,16.4415,35700.0
2008-08-25 14:05:00,25.51,25.55,25.5,25.53,65500.0,16.4415,16.4673,16.435,16.4544,65500.0
2008-08-25 14:10:00,25.53,25.53,25.47,25.48,69100.0,16.4544,16.4544,16.4157,16.4222,69100.0
2008-08-25 14:15:00,25.48,25.51,25.44,25.51,56000.0,16.4222,16.4415,16.3964,16.4415,56000.0
2008-08-25 14:20:00,25.51,25.56,25.5,25.51,68900.0,16.4415,16.4737,16.435,16.4415,68900.0
2008-08-25 14:25:00,25.51,25.55,25.51,25.53,29300.0,16.4415,16.4673,16.4415,16.4544,29300.0
2008-08-25 14:30:00,25.53,25.57,25.53,25.56,21000.0,16.4544,16.4802,16.4544,16.4737,21000.0
2008-08-25 14:35:00,25.56,25.59,25.55,25.58,30100.0,16.4737,16.4931,16.4673,16.4866,30100.0
2008-08-25 14:40:00,25.58,25.65,25.58,25.65,47000.0,16.4866,16.5317,16.4866,16.5317,47000.0
2008-08-25 14:45:00,25.65,25.65,25.62,25.64,29000.0,16.5317,16.5317,16.5124,16.5253,29000.0
2008-08-25 14:50:00,25.64,25.65,25.62,25.62,20100.0,16.5253,16.5317,16.5124,16.5124,20100.0
2008-08-25 14:55:00,25.62,25.63,25.51,25.52,63000.0,16.5124,16.5188,16.4415,16.4479,63000.0
2008-08-25 15:00:00,25.52,25.55,25.5,25.54,54300.0,16.4479,16.4673,16.435,16.4608,54300.0
2008-08-25 15:05:00,25.53,25.54,25.48,25.5,42100.0,16.4544,16.4608,16.4222,16.435,42100.0
2008-08-25 15:10:00,25.5,25.52,25.44,25.46,96300.0,16.435,16.4479,16.3964,16.4093,96300.0
2008-08-25 15:15:00,25.47,25.51,25.46,25.5,36600.0,16.4157,16.4415,16.4093,16.435,36600.0
2008-08-25 15:20:00,25.5,25.52,25.47,25.49,33900.0,16.435,16.4479,16.4157,16.4286,33900.0
2008-08-25 15:25:00,25.49,25.51,25.44,25.46,55700.0,16.4286,16.4415,16.3964,16.4093,55700.0
2008-08-25 15:30:00,25.46,25.46,25.4,25.43,92300.0,16.4093,16.4093,16.3706,16.3899,92300.0
2008-08-25 15:35:00,25.43,25.43,25.39,25.4,156100.0,16.3899,16.3899,16.3641,16.3706,156100.0
2008-08-25 15:40:00,25.4,25.42,25.3,25.31,186600.0,16.3706,16.3835,16.3061,16.3126,186600.0
2008-08-25 15:45:00,25.31,25.39,25.3,25.37,330100.0,16.3126,16.3641,16.3061,16.3513,330100.0
2008-08-25 15:50:00,25.37,25.44,25.37,25.43,272200.0,16.3513,16.3964,16.3513,16.3899,272200.0
2008-08-25 15:55:00,25.42,25.49,25.41,25.42,205300.0,16.3835,16.4286,16.377,16.3835,205300.0
2008-08-26 09:30:00,25.35,25.75,25.25,25.28,106800.0,16.3384,16.5962,16.2739,16.2933,106800.0
2008-08-26 09:35:00,25.28,25.42,25.22,25.41,73700.0,16.2933,16.3835,16.2546,16.377,73700.0
2008-08-26 09:40:00,25.41,25.6,25.37,25.6,91700.0,16.377,16.4995,16.3513,16.4995,91700.0
2008-08-26 09:45:00,25.6,25.61,25.46,25.57,71400.0,16.4995,16.5059,16.4093,16.4802,71400.0
2008-08-26 09:50:00,25.55,25.55,25.47,25.49,31300.0,16.4673,16.4673,16.4157,16.4286,31300.0
2008-08-26 09:55:00,25.48,25.49,25.41,25.44,45100.0,16.4222,16.4286,16.377,16.3964,45100.0
2008-08-26 10:00:00,25.44,25.53,25.43,25.45,83900.0,16.3964,16.4544,16.3899,16.4028,83900.0
2008-08-26 10:05:00,25.44,25.45,25.31,25.33,108200.0,16.3964,16.4028,16.3126,16.3255,108200.0
2008-08-26 10:10:00,25.33,25.4,25.33,25.4,46100.0,16.3255,16.3706,16.3255,16.3706,46100.0
2008-08-26 10:15:00,25.4,25.45,25.38,25.43,62000.0,16.3706,16.4028,16.3577,16.3899,62000.0
2008-08-26 10:20:00,25.42,25.58,25.41,25.58,86600.0,16.3835,16.4866,16.377,16.4866,86600.0
2008-08-26 10:25:00,25.57,25.58,25.51,25.54,43800.0,16.4802,16.4866,16.4415,16.4608,43800.0
2008-08-26 10:30:00,25.54,25.61,25.54,25.59,124400.0,16.4608,16.5059,16.4608,16.4931,124400.0
2008-08-26 10:35:00,25.6,25.6,25.56,25.57,62300.0,16.4995,16.4995,16.4737,16.4802,62300.0
2008-08-26 10:40:00,25.57,25.6,25.57,25.59,30800.0,16.4802,16.4995,16.4802,16.4931,30800.0
2008-08-26 10:45:00,25.59,25.64,25.59,25.63,45700.0,16.4931,16.5253,16.4931,16.5188,45700.0
2008-08-26 10:50:00,25.62,25.64,25.54,25.55,39900.0,16.5124,16.5253,16.4608,16.4673,39900.0
2008-08-26 10:55:00,25.54,25.57,25.54,25.56,23100.0,16.4608,16.4802,16.4608,16.4737,23100.0
2008-08-26 11:00:00,25.56,25.56,25.46,25.46,36700.0,16.4737,16.4737,16.4093,16.4093,36700.0
2008-08-26 11:05:00,25.46,25.47,25.44,25.45,48700.0,16.4093,16.4157,16.3964,16.4028,48700.0
2008-08-26 11:10:00,25.45,25.46,25.4,25.46,53900.0,16.4028,16.4093,16.3706,16.4093,53900.0
2008-08-26 11:15:00,25.46,25.61,25.46,25.55,85200.0,16.4093,16.5059,16.4093,16.4673,85200.0
2008-08-26 11:20:00,25.55,25.56,25.53,25.53,16500.0,16.4673,16.4737,16.4544,16.4544,16500.0
2008-08-26 11:25:00,25.53,25.53,25.46,25.46,34500.0,16.4544,16.4544,16.4093,16.4093,34500.0
2008-08-26 11:30:00,25.46,25.48,25.43,25.43,28500.0,16.4093,16.4222,16.3899,16.3899,28500.0
2008-08-26 11:35:00,25.43,25.43,25.31,25.31,27900.0,16.3899,16.3899,16.3126,16.3126,27900.0
2008-08-26 11:40:00,25.31,25.32,25.29,25.29,70900.0,16.3126,16.319,16.2997,16.2997,70900.0
2008-08-26 11:45:00,25.3,25.36,25.29,25.35,52300.0,16.3061,16.3448,16.2997,16.3384,52300.0
2008-08-26 11:50:00,25.36,25.41,25.32,25.36,51100.0,16.3448,16.377,16.319,16.3448,51100.0
2008-08-26 11:55:00,25.36,25.4,25.32,25.33,27400.0,16.3448,16.3706,16.319,16.3255,27400.0
2008-08-26 12:00:00,25.33,25.33,25.27,25.27,27500.0,16.3255,16.3255,16.2868,16.2868,27500.0
2008-08-26 12:05:00,25.27,25.27,25.26,25.26,23700.0,16.2868,16.2868,16.2804,16.2804,23700.0
2008-08-26 12:10:00,25.27,25.27,25.26,25.26,12100.0,16.2868,16.2868,16.2804,16.2804,12100.0
2008-08-26 12:15:00,25.26,25.31,25.26,25.31,34900.0,16.2804,16.3126,16.2804,16.3126,34900.0
2008-08-26 12:20:00,25.31,25.4,25.31,25.36,48100.0,16.3126,16.3706,16.3126,16.3448,48100.0
2008-08-26 12:25:00,25.37,25.37,25.32,25.33,45300.0,16.3513,16.3513,16.319,16.3255,45300.0
2008-08-26 12:30:00,25.34,25.35,25.31,25.34,20700.0,16.3319,16.3384,16.3126,16.3319,20700.0
2008-08-26 12:35:00,25.35,25.35,25.32,25.33,14100.0,16.3384,16.3384,16.319,16.3255,14100.0
2008-08-26 12:40:00,25.33,25.37,25.29,25.36,68000.0,16.3255,16.3513,16.2997,16.3448,68000.0
2008-08-26 12:45:00,25.37,25.37,25.3,25.3,27000.0,16.3513,16.3513,16.3061,16.3061,27000.0
2008-08-26 12:50:00,25.3,25.31,25.25,25.26,38300.0,16.3061,16.3126,16.2739,16.2804,38300.0
2008-08-26 12:55:00,25.26,25.26,25.2,25.22,64300.0,16.2804,16.2804,16.2417,16.2546,64300.0
2008-08-26 13:00:00,25.22,25.23,25.21,25.21,34000.0,16.2546,16.261,16.2481,16.2481,34000.0
2008-08-26 13:05:00,25.21,25.22,25.18,25.18,42800.0,16.2481,16.2546,16.2288,16.2288,42800.0
2008-08-26 13:10:00,25.18,25.2,25.16,25.17,42300.0,16.2288,16.2417,16.2159,16.2224,42300.0
2008-08-26 13:15:00,25.16,25.19,25.16,25.18,57100.0,16.2159,16.2352,16.2159,16.2288,57100.0
2008-08-26 13:20:00,25.18,25.22,25.17,25.21,56700.0,16.2288,16.2546,16.2224,16.2481,56700.0
2008-08-26 13:25:00,25.22,25.22,25.19,25.2,62500.0,16.2546,16.2546,16.2352,16.2417,62500.0
2008-08-26 13:30:00,25.2,25.2,25.17,25.18,156300.0,16.2417,16.2417,16.2224,16.2288,156300.0
2008-08-26 13:35:00,25.18,25.19,25.18,25.19,18000.0,16.2288,16.2352,16.2288,16.2352,18000.0
2008-08-26 13:40:00,25.18,25.19,25.17,25.18,80600.0,16.2288,16.2352,16.2224,16.2288,80600.0
2008-08-26 13:45:00,25.18,25.23,25.15,25.2,73200.0,16.2288,16.261,16.2095,16.2417,73200.0
2008-08-26 13:50:00,25.2,25.26,25.2,25.26,44100.0,16.2417,16.2804,16.2417,16.2804,44100.0
2008-08-26 13:55:00,25.25,25.26,25.22,25.23,42500.0,16.2739,16.2804,16.2546,16.261,42500.0
2008-08-26 14:00:00,25.22,25.24,25.17,25.18,52300.0,16.2546,16.2675,16.2224,16.2288,52300.0
2008-08-26 14:05:00,25.18,25.23,25.15,25.23,51100.0,16.2288,16.261,16.2095,16.261,51100.0
2008-08-26 14:10:00,25.23,25.25,25.18,25.18,49800.0,16.261,16.2739,16.2288,16.2288,49800.0
2008-08-26 14:15:00,25.18,25.19,25.13,25.14,42000.0,16.2288,16.2352,16.1966,16.203,42000.0
2008-08-26 14:20:00,25.14,25.16,25.12,25.12,51100.0,16.203,16.2159,16.1901,16.1901,51100.0
2008-08-26 14:25:00,25.13,25.14,25.1,25.12,74200.0,16.1966,16.203,16.1772,16.1901,74200.0
2008-08-26 14:30:00,25.13,25.13,25.09,25.12,101900.0,16.1966,16.1966,16.1708,16.1901,101900.0
2008-08-26 14:35:00,25.12,25.15,25.12,25.15,46700.0,16.1901,16.2095,16.1901,16.2095,46700.0
2008-08-26 14:40:00,25.15,25.15,25.14,25.15,45300.0,16.2095,16.2095,16.203,16.2095,45300.0
2008-08-26 14:45:00,25.14,25.18,25.14,25.17,59700.0,16.203,16.2288,16.203,16.2224,59700.0
2008-08-26 14:50:00,25.17,25.17,25.16,25.16,34900.0,16.2224,16.2224,16.2159,16.2159,34900.0
2008-08-26 14:55:00,25.16,25.18,25.16,25.18,84000.0,16.2159,16.2288,16.2159,16.2288,84000.0
2008-08-26 15:00:00,25.18,25.19,25.16,25.16,65000.0,16.2288,16.2352,16.2159,16.2159,65000.0
2008-08-26 15:05:00,25.15,25.21,25.09,25.1,104200.0,16.2095,16.2481,16.1708,16.1772,104200.0
2008-08-26 15:10:00,25.11,25.19,25.09,25.16,98000.0,16.1837,16.2352,16.1708,16.2159,98000.0
2008-08-26 15:15:00,25.16,25.17,25.12,25.13,102200.0,16.2159,16.2224,16.1901,16.1966,102200.0
2008-08-26 15:20:00,25.13,25.17,25.11,25.17,108800.0,16.1966,16.2224,16.1837,16.2224,108800.0
2008-08-26 15:25:00,25.17,25.17,25.14,25.14,100600.0,16.2224,16.2224,16.203,16.203,100600.0
2008-08-26 15:30:00,25.14,25.21,25.14,25.18,116500.0,16.203,16.2481,16.203,16.2288,116500.0
2008-08-26 15:35:00,25.18,25.23,25.18,25.22,75200.0,16.2288,16.261,16.2288,16.2546,75200.0
2008-08-26 15:40:00,25.23,25.26,25.22,25.24,113500.0,16.261,16.2804,16.2546,16.2675,113500.0
2008-08-26 15:45:00,25.23,25.27,25.22,25.25,161000.0,16.261,16.2868,16.2546,16.2739,161000.0
2008-08-26 15:50:00,25.24,25.3,25.24,25.25,169500.0,16.2675,16.3061,16.2675,16.2739,169500.0
2008-08-26 15:55:00,25.26,25.28,25.21,25.27,219300.0,16.2804,16.2933,16.2481,16.2868,219300.0
2008-08-27 09:30:00,25.27,25.6,25.27,25.41,114900.0,16.2868,16.4995,16.2868,16.377,114900.0
2008-08-27 09:35:00,25.41,25.49,25.35,25.41,49900.0,16.377,16.4286,16.3384,16.377,49900.0
2008-08-27 09:40:00,25.42,25.43,25.32,25.38,43200.0,16.3835,16.3899,16.319,16.3577,43200.0
2008-08-27 09:45:00,25.4,25.42,25.22,25.31,84000.0,16.3706,16.3835,16.2546,16.3126,84000.0
2008-08-27 09:50:00,25.33,25.36,25.3,25.3,55800.0,16.3255,16.3448,16.3061,16.3061,55800.0
2008-08-27 09:55:00,25.31,25.36,25.3,25.36,43400.0,16.3126,16.3448,16.3061,16.3448,43400.0
2008-08-27 10:00:00,25.35,25.4,25.34,25.4,55700.0,16.3384,16.3706,16.3319,16.3706,55700.0
2008-08-27 10:05:00,25.38,25.42,25.36,25.4,18900.0,16.3577,16.3835,16.3448,16.3706,18900.0
2008-08-27 10:10:00,25.39,25.43,25.39,25.41,30500.0,16.3641,16.3899,16.3641,16.377,30500.0
2008-08-27 10:15:00,25.4,25.46,25.37,25.46,53400.0,16.3706,16.4093,16.3513,16.4093,53400.0
2008-08-27 10:20:00,25.46,25.59,25.46,25.59,58700.0,16.4093,16.4931,16.4093,16.4931,58700.0
2008-08-27 10:25:00,25.59,25.59,25.56,25.58,29300.0,16.4931,16.4931,16.4737,16.4866,29300.0
2008-08-27 10:30:00,25.58,25.68,25.58,25.67,52000.0,16.4866,16.5511,16.4866,16.5446,52000.0
2008-08-27 10:35:00,25.67,25.7,25.66,25.67,57600.0,16.5446,16.5639,16.5382,16.5446,57600.0
2008-08-27 10:40:00,25.67,25.69,25.63,25.63,41300.0,16.5446,16.5575,16.5188,16.5188,41300.0
2008-08-27 10:45:00,25.66,25.69,25.6,25.64,46700.0,16.5382,16.5575,16.4995,16.5253,46700.0
2008-08-27 10:50:00,25.64,25.64,25.55,25.6,30200.0,16.5253,16.5253,16.4673,16.4995,30200.0
2008-08-27 10:55:00,25.61,25.63,25.57,25.63,11000.0,16.5059,16.5188,16.4802,16.5188,11000.0
2008-08-27 11:00:00,25.63,25.63,25.57,25.57,16900.0,16.5188,16.5188,16.4802,16.4802,16900.0
2008-08-27 11:05:00,25.57,25.57,25.5,25.5,79100.0,16.4802,16.4802,16.435,16.435,79100.0
2008-08-27 11:10:00,25.51,25.53,25.5,25.52,17500.0,16.4415,16.4544,16.435,16.4479,17500.0
2008-08-27 11:15:00,25.52,25.66,25.51,25.65,52700.0,16.4479,16.5382,16.4415,16.5317,52700.0
2008-08-27 11:20:00,25.66,25.69,25.62,25.66,83900.0,16.5382,16.5575,16.5124,16.5382,83900.0
2008-08-27 11:25:00,25.66,25.66,25.57,25.57,26400.0,16.5382,16.5382,16.4802,16.4802,26400.0
2008-08-27 11:30:00,25.56,25.57,25.52,25.55,37700.0,16.4737,16.4802,16.4479,16.4673,37700.0
2008-08-27 11:35:00,25.55,25.62,25.52,25.53,37100.0,16.4673,16.5124,16.4479,16.4544,37100.0
2008-08-27 11:40:00,25.52,25.59,25.52,25.59,32700.0,16.4479,16.4931,16.4479,16.4931,32700.0
2008-08-27 11:45:00,25.59,25.63,25.57,25.58,26900.0,16.4931,16.5188,16.4802,16.4866,26900.0
2008-08-27 11:50:00,25.59,25.6,25.55,25.56,14100.0,16.4931,16.4995,16.4673,16.4737,14100.0
2008-08-27 11:55:00,25.56,25.61,25.55,25.6,25100.0,16.4737,16.5059,16.4673,16.4995,25100.0
2008-08-27 12:00:00,25.6,25.6,25.57,25.58,18000.0,16.4995,16.4995,16.4802,16.4866,18000.0
2008-08-27 12:05:00,25.58,25.67,25.57,25.66,104200.0,16.4866,16.5446,16.4802,16.5382,104200.0
2008-08-27 12:10:00,25.66,25.74,25.66,25.71,93900.0,16.5382,16.5897,16.5382,16.5704,93900.0
2008-08-27 12:15:00,25.71,25.72,25.67,25.68,40300.0,16.5704,16.5768,16.5446,16.5511,40300.0
2008-08-27 12:20:00,25.69,25.75,25.69,25.74,12700.0,16.5575,16.5962,16.5575,16.5897,12700.0
2008-08-27 12:25:00,25.74,25.75,25.73,25.74,20200.0,16.5897,16.5962,16.5833,16.5897,20200.0
2008-08-27 12:30:00,25.73,25.75,25.73,25.74,14900.0,16.5833,16.5962,16.5833,16.5897,14900.0
2008-08-27 12:35:00,25.73,25.74,25.7,25.71,24500.0,16.5833,16.5897,16.5639,16.5704,24500.0
2008-08-27 12:40:00,25.7,25.75,25.7,25.75,43100.0,16.5639,16.5962,16.5639,16.5962,43100.0
2008-08-27 12:45:00,25.75,25.75,25.72,25.74,30400.0,16.5962,16.5962,16.5768,16.5897,30400.0
2008-08-27 12:50:00,25.74,25.75,25.72,25.73,19700.0,16.5897,16.5962,16.5768,16.5833,19700.0
2008-08-27 12:55:00,25.73,25.73,25.69,25.69,12700.0,16.5833,16.5833,16.5575,16.5575,12700.0
2008-08-27 13:00:00,25.69,25.7,25.66,25.7,44900.0,16.5575,16.5639,16.5382,16.5639,44900.0
2008-08-27 13:05:00,25.7,25.74,25.69,25.73,34400.0,16.5639,16.5897,16.5575,16.5833,34400.0
2008-08-27 13:10:00,25.73,25.74,25.67,25.71,28100.0,16.5833,16.5897,16.5446,16.5704,28100.0
2008-08-27 13:15:00,25.71,25.73,25.71,25.72,5400.0,16.5704,16.5833,16.5704,16.5768,5400.0
2008-08-27 13:20:00,25.72,25.73,25.67,25.69,31500.0,16.5768,16.5833,16.5446,16.5575,31500.0
2008-08-27 13:25:00,25.69,25.7,25.69,25.7,13700.0,16.5575,16.5639,16.5575,16.5639,13700.0
2008-08-27 13:30:00,25.7,25.7,25.68,25.68,10400.0,16.5639,16.5639,16.5511,16.5511,10400.0
2008-08-27 13:35:00,25.67,25.72,25.67,25.72,27800.0,16.5446,16.5768,16.5446,16.5768,27800.0
2008-08-27 13:40:00,25.72,25.73,25.71,25.72,18300.0,16.5768,16.5833,16.5704,16.5768,18300.0
2008-08-27 13:45:00,25.72,25.75,25.71,25.74,25000.0,16.5768,16.5962,16.5704,16.5897,25000.0
2008-08-27 13:50:00,25.74,25.74,25.7,25.71,21000.0,16.5897,16.5897,16.5639,16.5704,21000.0
2008-08-27 13:55:00,25.71,25.72,25.69,25.7,53200.0,16.5704,16.5768,16.5575,16.5639,53200.0
2008-08-27 14:00:00,25.71,25.72,25.68,25.7,169500.0,16.5704,16.5768,16.5511,16.5639,169500.0
2008-08-27 14:05:00,25.71,25.72,25.69,25.69,15700.0,16.5704,16.5768,16.5575,16.5575,15700.0
2008-08-27 14:10:00,25.69,25.69,25.65,25.65,42700.0,16.5575,16.5575,16.5317,16.5317,42700.0
2008-08-27 14:15:00,25.65,25.65,25.62,25.65,29600.0,16.5317,16.5317,16.5124,16.5317,29600.0
2008-08-27 14:20:00,25.65,25.66,25.64,25.65,15700.0,16.5317,16.5382,16.5253,16.5317,15700.0
2008-08-27 14:25:00,25.65,25.67,25.63,25.64,17500.0,16.5317,16.5446,16.5188,16.5253,17500.0
2008-08-27 14:30:00,25.64,25.64,25.6,25.64,20000.0,16.5253,16.5253,16.4995,16.5253,20000.0
2008-08-27 14:35:00,25.64,25.68,25.63,25.68,13600.0,16.5253,16.5511,16.5188,16.5511,13600.0
2008-08-27 14:40:00,25.68,25.72,25.67,25.71,17900.0,16.5511,16.5768,16.5446,16.5704,17900.0
2008-08-27 14:45:00,25.71,25.72,25.68,25.69,16800.0,16.5704,16.5768,16.5511,16.5575,16800.0
2008-08-27 14:50:00,25.69,25.7,25.65,25.65,25900.0,16.5575,16.5639,16.5317,16.5317,25900.0
2008-08-27 14:55:00,25.64,25.65,25.62,25.64,13500.0,16.5253,16.5317,16.5124,16.5253,13500.0
2008-08-27 15:00:00,25.64,25.68,25.63,25.65,23400.0,16.5253,16.5511,16.5188,16.5317,23400.0
2008-08-27 15:05:00,25.65,25.71,25.64,25.7,24000.0,16.5317,16.5704,16.5253,16.5639,24000.0
2008-08-27 15:10:00,25.7,25.7,25.62,25.62,22500.0,16.5639,16.5639,16.5124,16.5124,22500.0
2008-08-27 15:15:00,25.62,25.63,25.57,25.6,41600.0,16.5124,16.5188,16.4802,16.4995,41600.0
2008-08-27 15:20:00,25.59,25.62,25.56,25.59,40600.0,16.4931,16.5124,16.4737,16.4931,40600.0
2008-08-27 15:25:00,25.6,25.62,25.53,25.56,50500.0,16.4995,16.5124,16.4544,16.4737,50500.0
2008-08-27 15:30:00,25.57,25.59,25.53,25.56,45200.0,16.4802,16.4931,16.4544,16.4737,45200.0
2008-08-27 15:35:00,25.57,25.6,25.54,25.56,58100.0,16.4802,16.4995,16.4608,16.4737,58100.0
2008-08-27 15:40:00,25.57,25.63,25.57,25.62,84600.0,16.4802,16.5188,16.4802,16.5124,84600.0
2008-08-27 15:45:00,25.63,25.64,25.6,25.61,95800.0,16.5188,16.5253,16.4995,16.5059,95800.0
2008-08-27 15:50:00,25.61,25.65,25.6,25.65,126100.0,16.5059,16.5317,16.4995,16.5317,126100.0
2008-08-27 15:55:00,25.65,25.7,25.64,25.68,147400.0,16.5317,16.5639,16.5253,16.5511,147400.0
2008-08-28 09:30:00,25.8,25.83,25.7,25.77,45700.0,16.6284,16.6477,16.5639,16.6091,45700.0
2008-08-28 09:35:00,25.78,25.95,25.76,25.86,47200.0,16.6155,16.7251,16.6026,16.6671,47200.0
2008-08-28 09:40:00,25.84,25.86,25.71,25.73,33300.0,16.6542,16.6671,16.5704,16.5833,33300.0
2008-08-28 09:45:00,25.73,25.75,25.6,25.61,45000.0,16.5833,16.5962,16.4995,16.5059,45000.0
2008-08-28 09:50:00,25.61,25.68,25.6,25.6,43800.0,16.5059,16.5511,16.4995,16.4995,43800.0
2008-08-28 09:55:00,25.61,25.67,25.61,25.61,29900.0,16.5059,16.5446,16.5059,16.5059,29900.0
2008-08-28 10:00:00,25.62,25.63,25.58,25.61,45100.0,16.5124,16.5188,16.4866,16.5059,45100.0
2008-08-28 10:05:00,25.61,25.71,25.6,25.71,63600.0,16.5059,16.5704,16.4995,16.5704,63600.0
2008-08-28 10:10:00,25.71,25.77,25.7,25.77,28900.0,16.5704,16.6091,16.5639,16.6091,28900.0
2008-08-28 10:15:00,25.77,25.83,25.76,25.81,57200.0,16.6091,16.6477,16.6026,16.6348,57200.0
2008-08-28 10:20:00,25.82,25.83,25.74,25.79,43000.0,16.6413,16.6477,16.5897,16.622,43000.0
2008-08-28 10:25:00,25.79,25.79,25.68,25.68,31400.0,16.622,16.622,16.5511,16.5511,31400.0
2008-08-28 10:30:00,25.7,25.7,25.6,25.6,29100.0,16.5639,16.5639,16.4995,16.4995,29100.0
2008-08-28 10:35:00,25.6,25.63,25.6,25.63,55700.0,16.4995,16.5188,16.4995,16.5188,55700.0
2008-08-28 10:40:00,25.63,25.74,25.63,25.72,51300.0,16.5188,16.5897,16.5188,16.5768,51300.0
2008-08-28 10:45:00,25.72,25.75,25.7,25.72,24600.0,16.5768,16.5962,16.5639,16.5768,24600.0
2008-08-28 10:50:00,25.72,25.74,25.67,25.67,40000.0,16.5768,16.5897,16.5446,16.5446,40000.0
2008-08-28 10:55:00,25.67,25.68,25.64,25.67,45200.0,16.5446,16.5511,16.5253,16.5446,45200.0
2008-08-28 11:00:00,25.66,25.67,25.62,25.63,33500.0,16.5382,16.5446,16.5124,16.5188,33500.0
2008-08-28 11:05:00,25.63,25.66,25.62,25.64,35500.0,16.5188,16.5382,16.5124,16.5253,35500.0
2008-08-28 11:10:00,25.65,25.65,25.6,25.6,49300.0,16.5317,16.5317,16.4995,16.4995,49300.0
2008-08-28 11:15:00,25.6,25.63,25.57,25.61,114100.0,16.4995,16.5188,16.4802,16.5059,114100.0
2008-08-28 11:20:00,25.61,25.63,25.52,25.54,44100.0,16.5059,16.5188,16.4479,16.4608,44100.0
2008-08-28 11:25:00,25.54,25.55,25.51,25.51,32500.0,16.4608,16.4673,16.4415,16.4415,32500.0
2008-08-28 11:30:00,25.51,25.53,25.5,25.5,41400.0,16.4415,16.4544,16.435,16.435,41400.0
2008-08-28 11:35:00,25.51,25.54,25.5,25.52,76500.0,16.4415,16.4608,16.435,16.4479,76500.0
2008-08-28 11:40:00,25.52,25.52,25.41,25.46,69700.0,16.4479,16.4479,16.377,16.4093,69700.0
2008-08-28 11:45:00,25.46,25.53,25.44,25.53,50000.0,16.4093,16.4544,16.3964,16.4544,50000.0
2008-08-28 11:50:00,25.52,25.64,25.52,25.64,41300.0,16.4479,16.5253,16.4479,16.5253,41300.0
2008-08-28 11:55:00,25.65,25.66,25.61,25.65,30700.0,16.5317,16.5382,16.5059,16.5317,30700.0
2008-08-28 12:00:00,25.64,25.65,25.59,25.62,45000.0,16.5253,16.5317,16.4931,16.5124,45000.0
2008-08-28 12:05:00,25.62,25.63,25.6,25.61,19200.0,16.5124,16.5188,16.4995,16.5059,19200.0
2008-08-28 12:10:00,25.61,25.61,25.55,25.55,18000.0,16.5059,16.5059,16.4673,16.4673,18000.0
2008-08-28 12:15:00,25.55,25.57,25.53,25.55,29300.0,16.4673,16.4802,16.4544,16.4673,29300.0
2008-08-28 12:20:00,25.54,25.55,25.51,25.51,17500.0,16.4608,16.4673,16.4415,16.4415,17500.0
2008-08-28 12:25:00,25.51,25.53,25.5,25.52,19500.0,16.4415,16.4544,16.435,16.4479,19500.0
2008-08-28 12:30:00,25.52,25.57,25.52,25.53,14900.0,16.4479,16.4802,16.4479,16.4544,14900.0
2008-08-28 12:35:00,25.53,25.53,25.49,25.5,31700.0,16.4544,16.4544,16.4286,16.435,31700.0
2008-08-28 12:40:00,25.49,25.5,25.45,25.46,28900.0,16.4286,16.435,16.4028,16.4093,28900.0
2008-08-28 12:45:00,25.48,25.5,25.47,25.48,28300.0,16.4222,16.435,16.4157,16.4222,28300.0
2008-08-28 12:50:00,25.48,25.52,25.45,25.52,68300.0,16.4222,16.4479,16.4028,16.4479,68300.0
2008-08-28 12:55:00,25.52,25.52,25.49,25.49,18900.0,16.4479,16.4479,16.4286,16.4286,18900.0
2008-08-28 13:00:00,25.49,25.56,25.48,25.54,31800.0,16.4286,16.4737,16.4222,16.4608,31800.0
2008-08-28 13:05:00,25.53,25.59,25.53,25.59,21400.0,16.4544,16.4931,16.4544,16.4931,21400.0
2008-08-28 13:10:00,25.59,25.64,25.58,25.63,25300.0,16.4931,16.5253,16.4866,16.5188,25300.0
2008-08-28 13:15:00,25.64,25.64,25.6,25.6,18700.0,16.5253,16.5253,16.4995,16.4995,18700.0
2008-08-28 13:20:00,25.6,25.64,25.6,25.63,30100.0,16.4995,16.5253,16.4995,16.5188,30100.0
2008-08-28 13:25:00,25.62,25.66,25.61,25.66,34700.0,16.5124,16.5382,16.5059,16.5382,34700.0
2008-08-28 13:30:00,25.66,25.68,25.63,25.68,38300.0,16.5382,16.5511,16.5188,16.5511,38300.0
2008-08-28 13:35:00,25.67,25.68,25.66,25.67,25900.0,16.5446,16.5511,16.5382,16.5446,25900.0
2008-08-28 13:40:00,25.67,25.7,25.67,25.69,25400.0,16.5446,16.5639,16.5446,16.5575,25400.0
2008-08-28 13:45:00,25.7,25.7,25.64,25.66,33300.0,16.5639,16.5639,16.5253,16.5382,33300.0
2008-08-28 13:50:00,25.66,25.67,25.64,25.66,20200.0,16.5382,16.5446,16.5253,16.5382,20200.0
2008-08-28 13:55:00,25.67,25.69,25.65,25.69,23900.0,16.5446,16.5575,16.5317,16.5575,23900.0
2008-08-28 14:00:00,25.68,25.71,25.67,25.7,42400.0,16.5511,16.5704,16.5446,16.5639,42400.0
2008-08-28 14:05:00,25.7,25.7,25.66,25.68,48000.0,16.5639,16.5639,16.5382,16.5511,48000.0
2008-08-28 14:10:00,25.69,25.76,25.68,25.75,37000.0,16.5575,16.6026,16.5511,16.5962,37000.0
2008-08-28 14:15:00,25.75,25.8,25.75,25.79,31100.0,16.5962,16.6284,16.5962,16.622,31100.0
2008-08-28 14:20:00,25.8,25.8,25.78,25.8,26700.0,16.6284,16.6284,16.6155,16.6284,26700.0
2008-08-28 14:25:00,25.79,25.82,25.79,25.81,20000.0,16.622,16.6413,16.622,16.6348,20000.0
2008-08-28 14:30:00,25.81,25.84,25.81,25.84,40800.0,16.6348,16.6542,16.6348,16.6542,40800.0
2008-08-28 14:35:00,25.84,25.86,25.83,25.86,32300.0,16.6542,16.6671,16.6477,16.6671,32300.0
2008-08-28 14:40:00,25.85,25.87,25.84,25.86,40100.0,16.6606,16.6735,16.6542,16.6671,40100.0
2008-08-28 14:45:00,25.87,25.87,25.83,25.84,18100.0,16.6735,16.6735,16.6477,16.6542,18100.0
2008-08-28 14:50:00,25.84,25.89,25.84,25.87,47800.0,16.6542,16.6864,16.6542,16.6735,47800.0
2008-08-28 14:55:00,25.87,25.88,25.85,25.87,46900.0,16.6735,16.68,16.6606,16.6735,46900.0
2008-08-28 15:00:00,25.87,25.88,25.84,25.88,35500.0,16.6735,16.68,16.6542,16.68,35500.0
2008-08-28 15:05:00,25.88,25.88,25.84,25.85,54700.0,16.68,16.68,16.6542,16.6606,54700.0
2008-08-28 15:10:00,25.85,25.85,25.79,25.79,58700.0,16.6606,16.6606,16.622,16.622,58700.0
2008-08-28 15:15:00,25.8,25.81,25.79,25.8,52500.0,16.6284,16.6348,16.622,16.6284,52500.0
2008-08-28 15:20:00,25.81,25.86,25.79,25.86,74000.0,16.6348,16.6671,16.622,16.6671,74000.0
2008-08-28 15:25:00,25.86,25.88,25.85,25.87,36600.0,16.6671,16.68,16.6606,16.6735,36600.0
2008-08-28 15:30:00,25.87,25.92,25.81,25.87,163700.0,16.6735,16.7057,16.6348,16.6735,163700.0
2008-08-28 15:35:00,25.87,25.88,25.85,25.85,39700.0,16.6735,16.68,16.6606,16.6606,39700.0
2008-08-28 15:40:00,25.86,25.91,25.85,25.87,112700.0,16.6671,16.6993,16.6606,16.6735,112700.0
2008-08-28 15:45:00,25.87,25.88,25.84,25.86,69800.0,16.6735,16.68,16.6542,16.6671,69800.0
2008-08-28 15:50:00,25.86,25.87,25.85,25.86,96600.0,16.6671,16.6735,16.6606,16.6671,96600.0
2008-08-28 15:55:00,25.86,25.91,25.86,25.9,127400.0,16.6671,16.6993,16.6671,16.6929,127400.0
2008-08-29 09:30:00,25.91,26.36,25.78,26.23,261300.0,16.6993,16.9893,16.6155,16.9055,261300.0
2008-08-29 09:35:00,26.23,26.29,25.97,26.18,79700.0,16.9055,16.9442,16.738,16.8733,79700.0
2008-08-29 09:40:00,26.17,26.26,26.14,26.26,96400.0,16.8669,16.9249,16.8475,16.9249,96400.0
2008-08-29 09:45:00,26.26,26.26,26.03,26.07,67700.0,16.9249,16.9249,16.7766,16.8024,67700.0
2008-08-29 09:50:00,26.08,26.1,26.04,26.08,50500.0,16.8089,16.8218,16.7831,16.8089,50500.0
2008-08-29 09:55:00,26.09,26.1,25.91,25.93,29700.0,16.8153,16.8218,16.6993,16.7122,29700.0
2008-08-29 10:00:00,25.92,26.03,25.92,26.0,54300.0,16.7057,16.7766,16.7057,16.7573,54300.0
2008-08-29 10:05:00,26.01,26.02,25.96,26.01,41500.0,16.7637,16.7702,16.7315,16.7637,41500.0
2008-08-29 10:10:00,26.0,26.01,25.99,26.01,25700.0,16.7573,16.7637,16.7509,16.7637,25700.0
2008-08-29 10:15:00,26.02,26.07,26.0,26.02,49300.0,16.7702,16.8024,16.7573,16.7702,49300.0
2008-08-29 10:20:00,26.01,26.06,25.99,26.01,46900.0,16.7637,16.796,16.7509,16.7637,46900.0
2008-08-29 10:25:00,26.0,26.01,25.99,26.0,49100.0,16.7573,16.7637,16.7509,16.7573,49100.0
2008-08-29 10:30:00,26.01,26.01,26.0,26.0,36500.0,16.7637,16.7637,16.7573,16.7573,36500.0
2008-08-29 10:35:00,26.0,26.01,25.99,26.0,91000.0,16.7573,16.7637,16.7509,16.7573,91000.0
2008-08-29 10:40:00,26.0,26.01,25.99,25.99,69400.0,16.7573,16.7637,16.7509,16.7509,69400.0
2008-08-29 10:45:00,25.99,26.0,25.92,25.95,57700.0,16.7509,16.7573,16.7057,16.7251,57700.0
2008-08-29 10:50:00,25.95,25.96,25.93,25.94,30200.0,16.7251,16.7315,16.7122,16.7186,30200.0
2008-08-29 10:55:00,25.95,26.0,25.94,25.97,64700.0,16.7251,16.7573,16.7186,16.738,64700.0
2008-08-29 11:00:00,25.97,26.01,25.97,26.01,45600.0,16.738,16.7637,16.738,16.7637,45600.0
2008-08-29 11:05:00,26.0,26.01,25.99,26.0,60700.0,16.7573,16.7637,16.7509,16.7573,60700.0
2008-08-29 11:10:00,26.0,26.01,25.99,25.99,65200.0,16.7573,16.7637,16.7509,16.7509,65200.0
2008-08-29 11:15:00,25.99,26.0,25.98,25.99,39700.0,16.7509,16.7573,16.7444,16.7509,39700.0
2008-08-29 11:20:00,25.99,26.04,25.98,26.01,77200.0,16.7509,16.7831,16.7444,16.7637,77200.0
2008-08-29 11:25:00,26.01,26.05,25.99,26.02,49900.0,16.7637,16.7895,16.7509,16.7702,49900.0
2008-08-29 11:30:00,26.02,26.02,26.0,26.01,38600.0,16.7702,16.7702,16.7573,16.7637,38600.0
2008-08-29 11:35:00,26.0,26.03,26.0,26.02,58700.0,16.7573,16.7766,16.7573,16.7702,58700.0
2008-08-29 11:40:00,26.02,26.1,26.02,26.06,58400.0,16.7702,16.8218,16.7702,16.796,58400.0
2008-08-29 11:45:00,26.06,26.07,26.03,26.06,24000.0,16.796,16.8024,16.7766,16.796,24000.0
2008-08-29 11:50:00,26.06,26.06,26.04,26.04,26900.0,16.796,16.796,16.7831,16.7831,26900.0
2008-08-29 11:55:00,26.04,26.1,26.04,26.09,41700.0,16.7831,16.8218,16.7831,16.8153,41700.0
2008-08-29 12:00:00,26.09,26.1,26.07,26.09,61400.0,16.8153,16.8218,16.8024,16.8153,61400.0
2008-08-29 12:05:00,26.1,26.12,26.09,26.12,70200.0,16.8218,16.8346,16.8153,16.8346,70200.0
2008-08-29 12:10:00,26.11,26.14,26.11,26.11,38300.0,16.8282,16.8475,16.8282,16.8282,38300.0
2008-08-29 12:15:00,26.11,26.17,26.1,26.16,71700.0,16.8282,16.8669,16.8218,16.8604,71700.0
2008-08-29 12:20:00,26.17,26.17,26.12,26.13,54100.0,16.8669,16.8669,16.8346,16.8411,54100.0
2008-08-29 12:25:00,26.13,26.16,26.12,26.14,44900.0,16.8411,16.8604,16.8346,16.8475,44900.0
2008-08-29 12:30:00,26.13,26.16,26.13,26.14,31500.0,16.8411,16.8604,16.8411,16.8475,31500.0
2008-08-29 12:35:00,26.14,26.16,26.13,26.15,34800.0,16.8475,16.8604,16.8411,16.854,34800.0
2008-08-29 12:40:00,26.15,26.16,26.12,26.15,42300.0,16.854,16.8604,16.8346,16.854,42300.0
2008-08-29 12:45:00,26.16,26.16,26.14,26.14,50500.0,16.8604,16.8604,16.8475,16.8475,50500.0
2008-08-29 12:50:00,26.14,26.15,26.1,26.15,39400.0,16.8475,16.854,16.8218,16.854,39400.0
2008-08-29 12:55:00,26.15,26.17,26.14,26.17,38000.0,16.854,16.8669,16.8475,16.8669,38000.0
2008-08-29 13:00:00,26.18,26.21,26.18,26.19,86300.0,16.8733,16.8926,16.8733,16.8798,86300.0
2008-08-29 13:05:00,26.19,26.2,26.16,26.17,39700.0,16.8798,16.8862,16.8604,16.8669,39700.0
2008-08-29 13:10:00,26.17,26.18,26.16,26.18,38000.0,16.8669,16.8733,16.8604,16.8733,38000.0
2008-08-29 13:15:00,26.17,26.18,26.11,26.11,141900.0,16.8669,16.8733,16.8282,16.8282,141900.0
2008-08-29 13:20:00,26.12,26.18,26.08,26.15,134800.0,16.8346,16.8733,16.8089,16.854,134800.0
2008-08-29 13:25:00,26.16,26.16,26.13,26.14,27600.0,16.8604,16.8604,16.8411,16.8475,27600.0
2008-08-29 13:30:00,26.14,26.15,26.11,26.11,35200.0,16.8475,16.854,16.8282,16.8282,35200.0
2008-08-29 13:35:00,26.11,26.11,26.05,26.06,44100.0,16.8282,16.8282,16.7895,16.796,44100.0
2008-08-29 13:40:00,26.05,26.06,26.0,26.04,62700.0,16.7895,16.796,16.7573,16.7831,62700.0
2008-08-29 13:45:00,26.03,26.04,25.99,26.0,22400.0,16.7766,16.7831,16.7509,16.7573,22400.0
2008-08-29 13:50:00,26.0,26.0,25.95,25.95,48200.0,16.7573,16.7573,16.7251,16.7251,48200.0
2008-08-29 13:55:00,25.95,25.96,25.89,25.92,46200.0,16.7251,16.7315,16.6864,16.7057,46200.0
2008-08-29 14:00:00,25.92,25.97,25.92,25.97,35100.0,16.7057,16.738,16.7057,16.738,35100.0
2008-08-29 14:05:00,25.96,25.97,25.92,25.93,46700.0,16.7315,16.738,16.7057,16.7122,46700.0
2008-08-29 14:10:00,25.93,25.94,25.91,25.94,28700.0,16.7122,16.7186,16.6993,16.7186,28700.0
2008-08-29 14:15:00,25.93,25.95,25.87,25.9,42100.0,16.7122,16.7251,16.6735,16.6929,42100.0
2008-08-29 14:20:00,25.91,25.93,25.86,25.86,35300.0,16.6993,16.7122,16.6671,16.6671,35300.0
2008-08-29 14:25:00,25.86,25.87,25.84,25.86,45200.0,16.6671,16.6735,16.6542,16.6671,45200.0
2008-08-29 14:30:00,25.86,25.88,25.84,25.84,29200.0,16.6671,16.68,16.6542,16.6542,29200.0
2008-08-29 14:35:00,25.85,25.85,25.79,25.79,48300.0,16.6606,16.6606,16.622,16.622,48300.0
2008-08-29 14:40:00,25.78,25.8,25.75,25.79,64300.0,16.6155,16.6284,16.5962,16.622,64300.0
2008-08-29 14:45:00,25.78,25.79,25.72,25.73,39700.0,16.6155,16.622,16.5768,16.5833,39700.0
2008-08-29 14:50:00,25.73,25.73,25.68,25.72,40900.0,16.5833,16.5833,16.5511,16.5768,40900.0
2008-08-29 14:55:00,25.71,25.76,25.71,25.76,39300.0,16.5704,16.6026,16.5704,16.6026,39300.0
2008-08-29 15:00:00,25.75,25.81,25.75,25.8,35500.0,16.5962,16.6348,16.5962,16.6284,35500.0
2008-08-29 15:05:00,25.8,25.81,25.72,25.73,45100.0,16.6284,16.6348,16.5768,16.5833,45100.0
2008-08-29 15:10:00,25.72,25.73,25.69,25.71,22100.0,16.5768,16.5833,16.5575,16.5704,22100.0
2008-08-29 15:15:00,25.71,25.72,25.66,25.67,48300.0,16.5704,16.5768,16.5382,16.5446,48300.0
2008-08-29 15:20:00,25.67,25.68,25.62,25.64,41800.0,16.5446,16.5511,16.5124,16.5253,41800.0
2008-08-29 15:25:00,25.64,25.65,25.59,25.59,50000.0,16.5253,16.5317,16.4931,16.4931,50000.0
2008-08-29 15:30:00,25.6,25.65,25.57,25.65,71500.0,16.4995,16.5317,16.4802,16.5317,71500.0
2008-08-29 15:35:00,25.64,25.65,25.55,25.55,95500.0,16.5253,16.5317,16.4673,16.4673,95500.0
2008-08-29 15:40:00,25.55,25.58,25.52,25.56,183900.0,16.4673,16.4866,16.4479,16.4737,183900.0
2008-08-29 15:45:00,25.56,25.56,25.49,25.52,211100.0,16.4737,16.4737,16.4286,16.4479,211100.0
2008-08-29 15:50:00,25.51,25.52,25.43,25.47,204100.0,16.4415,16.4479,16.3899,16.4157,204100.0
2008-08-29 15:55:00,25.47,25.48,25.41,25.47,269700.0,16.4157,16.4222,16.377,16.4157,269700.0
2008-09-02 09:30:00,25.52,25.54,25.3,25.42,244300.0,16.4479,16.4608,16.3061,16.3835,244300.0
2008-09-02 09:35:00,25.42,25.46,25.35,25.35,151100.0,16.3835,16.4093,16.3384,16.3384,151100.0
2008-09-02 09:40:00,25.31,25.35,25.13,25.15,254200.0,16.3126,16.3384,16.1966,16.2095,254200.0
2008-09-02 09:45:00,25.16,25.25,25.0,25.02,133200.0,16.2159,16.2739,16.1128,16.1257,133200.0
2008-09-02 09:50:00,25.02,25.07,24.94,24.96,112300.0,16.1257,16.1579,16.0741,16.087,112300.0
2008-09-02 09:55:00,24.95,25.07,24.88,25.07,104300.0,16.0806,16.1579,16.0354,16.1579,104300.0
2008-09-02 10:00:00,25.06,25.19,25.04,25.19,96900.0,16.1515,16.2352,16.1386,16.2352,96900.0
2008-09-02 10:05:00,25.19,25.22,25.01,25.02,67300.0,16.2352,16.2546,16.1192,16.1257,67300.0
2008-09-02 10:10:00,25.01,25.07,24.95,25.03,68700.0,16.1192,16.1579,16.0806,16.1321,68700.0
2008-09-02 10:15:00,25.04,25.07,25.0,25.0,37100.0,16.1386,16.1579,16.1128,16.1128,37100.0
2008-09-02 10:20:00,25.0,25.02,24.97,25.02,58100.0,16.1128,16.1257,16.0935,16.1257,58100.0
2008-09-02 10:25:00,25.01,25.02,24.96,24.96,106000.0,16.1192,16.1257,16.087,16.087,106000.0
2008-09-02 10:30:00,24.97,25.04,24.96,25.01,126000.0,16.0935,16.1386,16.087,16.1192,126000.0
2008-09-02 10:35:00,25.01,25.06,25.0,25.06,54700.0,16.1192,16.1515,16.1128,16.1515,54700.0
2008-09-02 10:40:00,25.06,25.07,25.0,25.01,79600.0,16.1515,16.1579,16.1128,16.1192,79600.0
2008-09-02 10:45:00,25.0,25.01,24.97,25.0,47400.0,16.1128,16.1192,16.0935,16.1128,47400.0
2008-09-02 10:50:00,25.0,25.11,25.0,25.1,80200.0,16.1128,16.1837,16.1128,16.1772,80200.0
2008-09-02 10:55:00,25.09,25.12,25.06,25.11,41900.0,16.1708,16.1901,16.1515,16.1837,41900.0
2008-09-02 11:00:00,25.12,25.14,25.11,25.12,66600.0,16.1901,16.203,16.1837,16.1901,66600.0
2008-09-02 11:05:00,25.12,25.24,25.12,25.17,89300.0,16.1901,16.2675,16.1901,16.2224,89300.0
2008-09-02 11:10:00,25.16,25.19,25.15,25.16,39400.0,16.2159,16.2352,16.2095,16.2159,39400.0
2008-09-02 11:15:00,25.17,25.17,25.13,25.14,36800.0,16.2224,16.2224,16.1966,16.203,36800.0
2008-09-02 11:20:00,25.14,25.14,25.07,25.07,67600.0,16.203,16.203,16.1579,16.1579,67600.0
2008-09-02 11:25:00,25.08,25.11,25.07,25.11,45500.0,16.1644,16.1837,16.1579,16.1837,45500.0
2008-09-02 11:30:00,25.1,25.12,25.04,25.07,39800.0,16.1772,16.1901,16.1386,16.1579,39800.0
2008-09-02 11:35:00,25.06,25.14,25.06,25.12,49900.0,16.1515,16.203,16.1515,16.1901,49900.0
2008-09-02 11:40:00,25.11,25.17,25.11,25.13,42300.0,16.1837,16.2224,16.1837,16.1966,42300.0
2008-09-02 11:45:00,25.13,25.13,25.01,25.01,39500.0,16.1966,16.1966,16.1192,16.1192,39500.0
2008-09-02 11:50:00,25.02,25.03,24.97,24.99,38100.0,16.1257,16.1321,16.0935,16.1063,38100.0
2008-09-02 11:55:00,24.99,25.02,24.96,24.99,37900.0,16.1063,16.1257,16.087,16.1063,37900.0
2008-09-02 12:00:00,24.98,24.99,24.95,24.95,17600.0,16.0999,16.1063,16.0806,16.0806,17600.0
2008-09-02 12:05:00,24.96,25.0,24.93,24.99,27200.0,16.087,16.1128,16.0677,16.1063,27200.0
2008-09-02 12:10:00,24.99,25.02,24.99,25.01,36000.0,16.1063,16.1257,16.1063,16.1192,36000.0
2008-09-02 12:15:00,25.01,25.02,25.0,25.0,41500.0,16.1192,16.1257,16.1128,16.1128,41500.0
2008-09-02 12:20:00,25.0,25.02,24.99,24.99,48300.0,16.1128,16.1257,16.1063,16.1063,48300.0
2008-09-02 12:25:00,24.99,25.0,24.99,25.0,72500.0,16.1063,16.1128,16.1063,16.1128,72500.0
2008-09-02 12:30:00,24.99,25.0,24.99,24.99,39100.0,16.1063,16.1128,16.1063,16.1063,39100.0
2008-09-02 12:35:00,24.99,25.05,24.99,25.03,74200.0,16.1063,16.145,16.1063,16.1321,74200.0
2008-09-02 12:40:00,25.03,25.05,24.98,25.01,122100.0,16.1321,16.145,16.0999,16.1192,122100.0
2008-09-02 12:45:00,25.01,25.04,25.01,25.03,30600.0,16.1192,16.1386,16.1192,16.1321,30600.0
2008-09-02 12:50:00,25.03,25.03,25.01,25.02,31300.0,16.1321,16.1321,16.1192,16.1257,31300.0
2008-09-02 12:55:00,25.02,25.03,25.01,25.03,27500.0,16.1257,16.1321,16.1192,16.1321,27500.0
2008-09-02 13:00:00,25.02,25.03,25.0,25.03,40200.0,16.1257,16.1321,16.1128,16.1321,40200.0
2008-09-02 13:05:00,25.04,25.06,25.03,25.04,26800.0,16.1386,16.1515,16.1321,16.1386,26800.0
2008-09-02 13:10:00,25.04,25.05,25.02,25.03,30400.0,16.1386,16.145,16.1257,16.1321,30400.0
2008-09-02 13:15:00,25.03,25.04,25.02,25.02,27800.0,16.1321,16.1386,16.1257,16.1257,27800.0
2008-09-02 13:20:00,25.02,25.03,25.02,25.02,21200.0,16.1257,16.1321,16.1257,16.1257,21200.0
2008-09-02 13:25:00,25.03,25.03,25.02,25.03,15200.0,16.1321,16.1321,16.1257,16.1321,15200.0
2008-09-02 13:30:00,25.03,25.09,25.02,25.08,42300.0,16.1321,16.1708,16.1257,16.1644,42300.0
2008-09-02 13:35:00,25.09,25.09,25.06,25.07,35100.0,16.1708,16.1708,16.1515,16.1579,35100.0
2008-09-02 13:40:00,25.07,25.07,25.01,25.02,47500.0,16.1579,16.1579,16.1192,16.1257,47500.0
2008-09-02 13:45:00,25.01,25.02,24.98,24.98,34000.0,16.1192,16.1257,16.0999,16.0999,34000.0
2008-09-02 13:50:00,24.98,24.99,24.92,24.92,40300.0,16.0999,16.1063,16.0612,16.0612,40300.0
2008-09-02 13:55:00,24.93,24.94,24.9,24.94,56100.0,16.0677,16.0741,16.0483,16.0741,56100.0
2008-09-02 14:00:00,24.93,24.95,24.9,24.95,80500.0,16.0677,16.0806,16.0483,16.0806,80500.0
2008-09-02 14:05:00,24.95,24.99,24.94,24.94,59100.0,16.0806,16.1063,16.0741,16.0741,59100.0
2008-09-02 14:10:00,24.95,24.96,24.9,24.93,88200.0,16.0806,16.087,16.0483,16.0677,88200.0
2008-09-02 14:15:00,24.93,24.96,24.91,24.92,92900.0,16.0677,16.087,16.0548,16.0612,92900.0
2008-09-02 14:20:00,24.92,24.98,24.91,24.98,70400.0,16.0612,16.0999,16.0548,16.0999,70400.0
2008-09-02 14:25:00,24.98,25.0,24.93,24.96,44000.0,16.0999,16.1128,16.0677,16.087,44000.0
2008-09-02 14:30:00,24.96,24.96,24.93,24.93,34200.0,16.087,16.087,16.0677,16.0677,34200.0
2008-09-02 14:35:00,24.94,24.97,24.9,24.92,105700.0,16.0741,16.0935,16.0483,16.0612,105700.0
2008-09-02 14:40:00,24.93,24.94,24.91,24.91,29500.0,16.0677,16.0741,16.0548,16.0548,29500.0
2008-09-02 14:45:00,24.92,24.94,24.9,24.94,48200.0,16.0612,16.0741,16.0483,16.0741,48200.0
2008-09-02 14:50:00,24.93,24.94,24.9,24.9,101100.0,16.0677,16.0741,16.0483,16.0483,101100.0
2008-09-02 14:55:00,24.91,24.96,24.91,24.93,56600.0,16.0548,16.087,16.0548,16.0677,56600.0
2008-09-02 15:00:00,24.93,24.93,24.91,24.92,40800.0,16.0677,16.0677,16.0548,16.0612,40800.0
2008-09-02 15:05:00,24.91,24.98,24.91,24.95,112400.0,16.0548,16.0999,16.0548,16.0806,112400.0
2008-09-02 15:10:00,24.95,24.96,24.91,24.92,82100.0,16.0806,16.087,16.0548,16.0612,82100.0
2008-09-02 15:15:00,24.91,24.96,24.86,24.9,94900.0,16.0548,16.087,16.0226,16.0483,94900.0
2008-09-02 15:20:00,24.9,24.98,24.88,24.96,80500.0,16.0483,16.0999,16.0354,16.087,80500.0
2008-09-02 15:25:00,24.97,24.99,24.94,24.98,95500.0,16.0935,16.1063,16.0741,16.0999,95500.0
2008-09-02 15:30:00,24.98,25.01,24.96,24.99,118400.0,16.0999,16.1192,16.087,16.1063,118400.0
2008-09-02 15:35:00,24.99,25.04,24.95,24.98,192100.0,16.1063,16.1386,16.0806,16.0999,192100.0
2008-09-02 15:40:00,24.97,24.98,24.9,24.92,172600.0,16.0935,16.0999,16.0483,16.0612,172600.0
2008-09-02 15:45:00,24.92,24.93,24.88,24.91,233800.0,16.0612,16.0677,16.0354,16.0548,233800.0
2008-09-02 15:50:00,24.9,24.97,24.89,24.96,293900.0,16.0483,16.0935,16.0419,16.087,293900.0
2008-09-02 15:55:00,24.95,24.95,24.89,24.93,284000.0,16.0806,16.0806,16.0419,16.0677,284000.0
2008-09-03 09:30:00,24.89,25.12,24.73,24.74,133900.0,16.0419,16.1901,15.9388,15.9452,133900.0
2008-09-03 09:35:00,24.75,24.85,24.75,24.85,106900.0,15.9517,16.0161,15.9517,16.0161,106900.0
2008-09-03 09:40:00,24.84,24.86,24.72,24.79,69100.0,16.0097,16.0226,15.9323,15.9774,69100.0
2008-09-03 09:45:00,24.79,24.94,24.77,24.94,83100.0,15.9774,16.0741,15.9646,16.0741,83100.0
2008-09-03 09:50:00,24.93,25.05,24.93,25.05,79000.0,16.0677,16.145,16.0677,16.145,79000.0
2008-09-03 09:55:00,25.05,25.06,25.01,25.02,39200.0,16.145,16.1515,16.1192,16.1257,39200.0
2008-09-03 10:00:00,25.02,25.03,24.9,24.9,75700.0,16.1257,16.1321,16.0483,16.0483,75700.0
2008-09-03 10:05:00,24.9,24.93,24.87,24.89,112200.0,16.0483,16.0677,16.029,16.0419,112200.0
2008-09-03 10:10:00,24.88,24.89,24.79,24.79,41800.0,16.0354,16.0419,15.9774,15.9774,41800.0
2008-09-03 10:15:00,24.79,24.8,24.75,24.76,48200.0,15.9774,15.9839,15.9517,15.9581,48200.0
2008-09-03 10:20:00,24.76,24.8,24.76,24.8,49000.0,15.9581,15.9839,15.9581,15.9839,49000.0
2008-09-03 10:25:00,24.8,24.87,24.78,24.84,55300.0,15.9839,16.029,15.971,16.0097,55300.0
2008-09-03 10:30:00,24.84,24.85,24.8,24.81,22500.0,16.0097,16.0161,15.9839,15.9903,22500.0
2008-09-03 10:35:00,24.8,24.81,24.78,24.8,50400.0,15.9839,15.9903,15.971,15.9839,50400.0
2008-09-03 10:40:00,24.8,24.8,24.78,24.79,24100.0,15.9839,15.9839,15.971,15.9774,24100.0
2008-09-03 10:45:00,24.8,24.82,24.78,24.79,47700.0,15.9839,15.9968,15.971,15.9774,47700.0
2008-09-03 10:50:00,24.79,24.8,24.76,24.77,47900.0,15.9774,15.9839,15.9581,15.9646,47900.0
2008-09-03 10:55:00,24.77,24.77,24.72,24.73,33300.0,15.9646,15.9646,15.9323,15.9388,33300.0
2008-09-03 11:00:00,24.73,24.77,24.7,24.76,70700.0,15.9388,15.9646,15.9194,15.9581,70700.0
2008-09-03 11:05:00,24.76,24.78,24.75,24.76,27600.0,15.9581,15.971,15.9517,15.9581,27600.0
2008-09-03 11:10:00,24.75,24.75,24.7,24.7,62900.0,15.9517,15.9517,15.9194,15.9194,62900.0
2008-09-03 11:15:00,24.69,24.7,24.62,24.63,39100.0,15.913,15.9194,15.8679,15.8743,39100.0
2008-09-03 11:20:00,24.62,24.67,24.62,24.63,51900.0,15.8679,15.9001,15.8679,15.8743,51900.0
2008-09-03 11:25:00,24.63,24.65,24.62,24.65,38400.0,15.8743,15.8872,15.8679,15.8872,38400.0
2008-09-03 11:30:00,24.65,24.66,24.6,24.6,32200.0,15.8872,15.8937,15.855,15.855,32200.0
2008-09-03 11:35:00,24.6,24.61,24.57,24.58,41100.0,15.855,15.8614,15.8357,15.8421,41100.0
2008-09-03 11:40:00,24.58,24.58,24.55,24.55,30700.0,15.8421,15.8421,15.8228,15.8228,30700.0
2008-09-03 11:45:00,24.56,24.6,24.55,24.6,62500.0,15.8292,15.855,15.8228,15.855,62500.0
2008-09-03 11:50:00,24.6,24.63,24.57,24.63,42900.0,15.855,15.8743,15.8357,15.8743,42900.0
2008-09-03 11:55:00,24.63,24.63,24.58,24.58,36500.0,15.8743,15.8743,15.8421,15.8421,36500.0
2008-09-03 12:00:00,24.59,24.59,24.55,24.59,66500.0,15.8485,15.8485,15.8228,15.8485,66500.0
2008-09-03 12:05:00,24.6,24.63,24.59,24.62,24200.0,15.855,15.8743,15.8485,15.8679,24200.0
2008-09-03 12:10:00,24.61,24.62,24.6,24.6,28700.0,15.8614,15.8679,15.855,15.855,28700.0
2008-09-03 12:15:00,24.61,24.63,24.6,24.62,47900.0,15.8614,15.8743,15.855,15.8679,47900.0
2008-09-03 12:20:00,24.61,24.64,24.59,24.63,63000.0,15.8614,15.8808,15.8485,15.8743,63000.0
2008-09-03 12:25:00,24.63,24.65,24.63,24.64,39300.0,15.8743,15.8872,15.8743,15.8808,39300.0
2008-09-03 12:30:00,24.64,24.65,24.59,24.6,33000.0,15.8808,15.8872,15.8485,15.855,33000.0
2008-09-03 12:35:00,24.59,24.62,24.58,24.62,45400.0,15.8485,15.8679,15.8421,15.8679,45400.0
2008-09-03 12:40:00,24.61,24.62,24.59,24.59,34700.0,15.8614,15.8679,15.8485,15.8485,34700.0
2008-09-03 12:45:00,24.59,24.59,24.56,24.56,55800.0,15.8485,15.8485,15.8292,15.8292,55800.0
2008-09-03 12:50:00,24.57,24.57,24.56,24.56,29300.0,15.8357,15.8357,15.8292,15.8292,29300.0
2008-09-03 12:55:00,24.56,24.57,24.51,24.51,75100.0,15.8292,15.8357,15.797,15.797,75100.0
2008-09-03 13:00:00,24.52,24.55,24.5,24.55,43100.0,15.8034,15.8228,15.7905,15.8228,43100.0
2008-09-03 13:05:00,24.54,24.58,24.54,24.57,31900.0,15.8163,15.8421,15.8163,15.8357,31900.0
2008-09-03 13:10:00,24.56,24.57,24.54,24.55,17400.0,15.8292,15.8357,15.8163,15.8228,17400.0
2008-09-03 13:15:00,24.55,24.55,24.52,24.52,22700.0,15.8228,15.8228,15.8034,15.8034,22700.0
2008-09-03 13:20:00,24.52,24.53,24.51,24.52,17800.0,15.8034,15.8099,15.797,15.8034,17800.0
2008-09-03 13:25:00,24.51,24.52,24.48,24.48,102200.0,15.797,15.8034,15.7776,15.7776,102200.0
2008-09-03 13:30:00,24.48,24.51,24.47,24.51,190600.0,15.7776,15.797,15.7712,15.797,190600.0
2008-09-03 13:35:00,24.52,24.57,24.52,24.57,34200.0,15.8034,15.8357,15.8034,15.8357,34200.0
2008-09-03 13:40:00,24.56,24.59,24.55,24.59,35600.0,15.8292,15.8485,15.8228,15.8485,35600.0
2008-09-03 13:45:00,24.58,24.62,24.58,24.58,40300.0,15.8421,15.8679,15.8421,15.8421,40300.0
2008-09-03 13:50:00,24.58,24.61,24.56,24.6,42000.0,15.8421,15.8614,15.8292,15.855,42000.0
2008-09-03 13:55:00,24.6,24.62,24.59,24.62,31800.0,15.855,15.8679,15.8485,15.8679,31800.0
2008-09-03 14:00:00,24.62,24.69,24.55,24.69,105000.0,15.8679,15.913,15.8228,15.913,105000.0
2008-09-03 14:05:00,24.69,24.69,24.64,24.64,34500.0,15.913,15.913,15.8808,15.8808,34500.0
2008-09-03 14:10:00,24.64,24.65,24.56,24.58,37800.0,15.8808,15.8872,15.8292,15.8421,37800.0
2008-09-03 14:15:00,24.58,24.58,24.56,24.58,39000.0,15.8421,15.8421,15.8292,15.8421,39000.0
2008-09-03 14:20:00,24.57,24.58,24.53,24.54,56300.0,15.8357,15.8421,15.8099,15.8163,56300.0
2008-09-03 14:25:00,24.53,24.57,24.53,24.57,31200.0,15.8099,15.8357,15.8099,15.8357,31200.0
2008-09-03 14:30:00,24.56,24.56,24.52,24.52,26200.0,15.8292,15.8292,15.8034,15.8034,26200.0
2008-09-03 14:35:00,24.52,24.54,24.51,24.54,49700.0,15.8034,15.8163,15.797,15.8163,49700.0
2008-09-03 14:40:00,24.54,24.56,24.52,24.55,46700.0,15.8163,15.8292,15.8034,15.8228,46700.0
2008-09-03 14:45:00,24.56,24.56,24.53,24.53,23100.0,15.8292,15.8292,15.8099,15.8099,23100.0
2008-09-03 14:50:00,24.53,24.53,24.48,24.49,48100.0,15.8099,15.8099,15.7776,15.7841,48100.0
2008-09-03 14:55:00,24.49,24.49,24.48,24.49,36500.0,15.7841,15.7841,15.7776,15.7841,36500.0
2008-09-03 15:00:00,24.48,24.49,24.47,24.49,66700.0,15.7776,15.7841,15.7712,15.7841,66700.0
2008-09-03 15:05:00,24.48,24.49,24.44,24.44,102400.0,15.7776,15.7841,15.7519,15.7519,102400.0
2008-09-03 15:10:00,24.44,24.48,24.43,24.48,107500.0,15.7519,15.7776,15.7454,15.7776,107500.0
2008-09-03 15:15:00,24.48,24.48,24.43,24.47,206100.0,15.7776,15.7776,15.7454,15.7712,206100.0
2008-09-03 15:20:00,24.47,24.55,24.45,24.51,116200.0,15.7712,15.8228,15.7583,15.797,116200.0
2008-09-03 15:25:00,24.51,24.51,24.46,24.46,64000.0,15.797,15.797,15.7648,15.7648,64000.0
2008-09-03 15:30:00,24.46,24.49,24.43,24.49,115600.0,15.7648,15.7841,15.7454,15.7841,115600.0
2008-09-03 15:35:00,24.49,24.54,24.48,24.51,154500.0,15.7841,15.8163,15.7776,15.797,154500.0
2008-09-03 15:40:00,24.51,24.51,24.44,24.44,196300.0,15.797,15.797,15.7519,15.7519,196300.0
2008-09-03 15:45:00,24.45,24.48,24.43,24.48,169600.0,15.7583,15.7776,15.7454,15.7776,169600.0
2008-09-03 15:50:00,24.48,24.55,24.47,24.53,356900.0,15.7776,15.8228,15.7712,15.8099,356900.0
2008-09-03 15:55:00,24.53,24.57,24.52,24.56,326200.0,15.8099,15.8357,15.8034,15.8292,326200.0
2008-09-04 09:30:00,24.49,24.84,24.46,24.53,87100.0,15.7841,16.0097,15.7648,15.8099,87100.0
2008-09-04 09:35:00,24.55,24.66,24.53,24.64,59200.0,15.8228,15.8937,15.8099,15.8808,59200.0
2008-09-04 09:40:00,24.65,24.74,24.52,24.54,91000.0,15.8872,15.9452,15.8034,15.8163,91000.0
2008-09-04 09:45:00,24.54,24.57,24.45,24.51,48400.0,15.8163,15.8357,15.7583,15.797,48400.0
2008-09-04 09:50:00,24.52,24.57,24.48,24.5,57400.0,15.8034,15.8357,15.7776,15.7905,57400.0
2008-09-04 09:55:00,24.5,24.53,24.27,24.27,93000.0,15.7905,15.8099,15.6423,15.6423,93000.0
2008-09-04 10:00:00,24.28,24.35,24.25,24.28,83300.0,15.6487,15.6939,15.6294,15.6487,83300.0
2008-09-04 10:05:00,24.29,24.31,24.21,24.28,130700.0,15.6552,15.6681,15.6036,15.6487,130700.0
2008-09-04 10:10:00,24.27,24.31,24.27,24.3,37800.0,15.6423,15.6681,15.6423,15.6616,37800.0
2008-09-04 10:15:00,24.31,24.31,24.22,24.23,41900.0,15.6681,15.6681,15.6101,15.6165,41900.0
2008-09-04 10:20:00,24.23,24.23,24.07,24.09,163700.0,15.6165,15.6165,15.5134,15.5263,163700.0
2008-09-04 10:25:00,24.08,24.08,23.92,24.08,291900.0,15.5198,15.5198,15.4167,15.5198,291900.0
2008-09-04 10:30:00,24.08,24.08,23.95,23.97,199400.0,15.5198,15.5198,15.4361,15.4489,199400.0
2008-09-04 10:35:00,23.97,24.0,23.91,23.91,165800.0,15.4489,15.4683,15.4103,15.4103,165800.0
2008-09-04 10:40:00,23.92,23.93,23.66,23.67,336900.0,15.4167,15.4232,15.2491,15.2556,336900.0
2008-09-04 10:45:00,23.68,23.78,23.67,23.68,160900.0,15.262,15.3265,15.2556,15.262,160900.0
2008-09-04 10:50:00,23.67,23.86,23.67,23.82,148200.0,15.2556,15.378,15.2556,15.3523,148200.0
2008-09-04 10:55:00,23.81,23.83,23.75,23.76,109500.0,15.3458,15.3587,15.3072,15.3136,109500.0
2008-09-04 11:00:00,23.75,23.83,23.69,23.69,105600.0,15.3072,15.3587,15.2685,15.2685,105600.0
2008-09-04 11:05:00,23.69,23.74,23.69,23.7,80700.0,15.2685,15.3007,15.2685,15.2749,80700.0
2008-09-04 11:10:00,23.7,23.73,23.68,23.68,61500.0,15.2749,15.2943,15.262,15.262,61500.0
2008-09-04 11:15:00,23.68,23.73,23.65,23.69,141700.0,15.262,15.2943,15.2427,15.2685,141700.0
2008-09-04 11:20:00,23.69,23.71,23.65,23.7,211600.0,15.2685,15.2814,15.2427,15.2749,211600.0
2008-09-04 11:25:00,23.69,23.79,23.66,23.69,234400.0,15.2685,15.3329,15.2491,15.2685,234400.0
2008-09-04 11:30:00,23.68,23.73,23.68,23.71,146600.0,15.262,15.2943,15.262,15.2814,146600.0
2008-09-04 11:35:00,23.71,23.72,23.66,23.67,60800.0,15.2814,15.2878,15.2491,15.2556,60800.0
2008-09-04 11:40:00,23.66,23.69,23.59,23.59,101100.0,15.2491,15.2685,15.204,15.204,101100.0
2008-09-04 11:45:00,23.59,23.68,23.58,23.64,88700.0,15.204,15.262,15.1976,15.2363,88700.0
2008-09-04 11:50:00,23.64,23.67,23.57,23.57,51500.0,15.2363,15.2556,15.1911,15.1911,51500.0
2008-09-04 11:55:00,23.57,23.58,23.53,23.54,87300.0,15.1911,15.1976,15.1654,15.1718,87300.0
2008-09-04 12:00:00,23.54,23.58,23.53,23.56,128500.0,15.1718,15.1976,15.1654,15.1847,128500.0
2008-09-04 12:05:00,23.55,23.65,23.55,23.59,88400.0,15.1782,15.2427,15.1782,15.204,88400.0
2008-09-04 12:10:00,23.59,23.6,23.56,23.6,45600.0,15.204,15.2105,15.1847,15.2105,45600.0
2008-09-04 12:15:00,23.59,23.6,23.54,23.55,42900.0,15.204,15.2105,15.1718,15.1782,42900.0
2008-09-04 12:20:00,23.55,23.56,23.53,23.54,57900.0,15.1782,15.1847,15.1654,15.1718,57900.0
2008-09-04 12:25:00,23.54,23.6,23.52,23.56,92800.0,15.1718,15.2105,15.1589,15.1847,92800.0
2008-09-04 12:30:00,23.55,23.56,23.55,23.56,17000.0,15.1782,15.1847,15.1782,15.1847,17000.0
2008-09-04 12:35:00,23.55,23.56,23.47,23.5,219700.0,15.1782,15.1847,15.1267,15.146,219700.0
2008-09-04 12:40:00,23.5,23.55,23.49,23.55,57500.0,15.146,15.1782,15.1396,15.1782,57500.0
2008-09-04 12:45:00,23.54,23.58,23.49,23.5,118200.0,15.1718,15.1976,15.1396,15.146,118200.0
2008-09-04 12:50:00,23.49,23.54,23.48,23.54,155600.0,15.1396,15.1718,15.1331,15.1718,155600.0
2008-09-04 12:55:00,23.54,23.54,23.47,23.5,95200.0,15.1718,15.1718,15.1267,15.146,95200.0
2008-09-04 13:00:00,23.49,23.54,23.49,23.54,34400.0,15.1396,15.1718,15.1396,15.1718,34400.0
2008-09-04 13:05:00,23.53,23.54,23.48,23.48,77600.0,15.1654,15.1718,15.1331,15.1331,77600.0
2008-09-04 13:10:00,23.48,23.5,23.47,23.47,48100.0,15.1331,15.146,15.1267,15.1267,48100.0
2008-09-04 13:15:00,23.48,23.49,23.45,23.46,47200.0,15.1331,15.1396,15.1138,15.1202,47200.0
2008-09-04 13:20:00,23.46,23.47,23.4,23.4,96700.0,15.1202,15.1267,15.0816,15.0816,96700.0
2008-09-04 13:25:00,23.4,23.4,23.35,23.36,39400.0,15.0816,15.0816,15.0493,15.0558,39400.0
2008-09-04 13:30:00,23.35,23.36,23.31,23.32,74600.0,15.0493,15.0558,15.0236,15.03,74600.0
2008-09-04 13:35:00,23.33,23.33,23.31,23.32,43800.0,15.0365,15.0365,15.0236,15.03,43800.0
2008-09-04 13:40:00,23.31,23.4,23.3,23.38,153900.0,15.0236,15.0816,15.0171,15.0687,153900.0
2008-09-04 13:45:00,23.38,23.41,23.36,23.36,67800.0,15.0687,15.088,15.0558,15.0558,67800.0
2008-09-04 13:50:00,23.36,23.37,23.31,23.31,57100.0,15.0558,15.0622,15.0236,15.0236,57100.0
2008-09-04 13:55:00,24.56,24.56,23.29,23.32,191100.0,15.8292,15.8292,15.0107,15.03,191100.0
2008-09-04 14:00:00,23.32,23.32,23.31,23.32,20600.0,15.03,15.03,15.0236,15.03,20600.0
2008-09-04 14:05:00,23.32,23.32,23.26,23.26,132100.0,15.03,15.03,14.9913,14.9913,132100.0
2008-09-04 14:10:00,23.27,23.29,23.25,23.26,122000.0,14.9978,15.0107,14.9849,14.9913,122000.0
2008-09-04 14:15:00,23.26,23.27,23.24,23.25,217200.0,14.9913,14.9978,14.9784,14.9849,217200.0
2008-09-04 14:20:00,23.25,23.27,23.19,23.2,128100.0,14.9849,14.9978,14.9462,14.9527,128100.0
2008-09-04 14:25:00,23.2,23.3,23.19,23.29,137800.0,14.9527,15.0171,14.9462,15.0107,137800.0
2008-09-04 14:30:00,23.29,23.31,23.26,23.27,73700.0,15.0107,15.0236,14.9913,14.9978,73700.0
2008-09-04 14:35:00,23.27,23.27,23.24,23.25,71000.0,14.9978,14.9978,14.9784,14.9849,71000.0
2008-09-04 14:40:00,23.25,23.25,23.21,23.22,89700.0,14.9849,14.9849,14.9591,14.9656,89700.0
2008-09-04 14:45:00,23.21,23.22,23.18,23.19,72200.0,14.9591,14.9656,14.9398,14.9462,72200.0
2008-09-04 14:50:00,23.18,23.19,23.15,23.17,97300.0,14.9398,14.9462,14.9204,14.9333,97300.0
2008-09-04 14:55:00,23.17,23.19,23.16,23.19,101200.0,14.9333,14.9462,14.9269,14.9462,101200.0
2008-09-04 15:00:00,23.19,23.26,23.19,23.24,164600.0,14.9462,14.9913,14.9462,14.9784,164600.0
2008-09-04 15:05:00,23.24,23.26,23.2,23.22,137000.0,14.9784,14.9913,14.9527,14.9656,137000.0
2008-09-04 15:10:00,23.23,23.27,23.22,23.26,144600.0,14.972,14.9978,14.9656,14.9913,144600.0
2008-09-04 15:15:00,23.25,23.29,23.25,23.26,115900.0,14.9849,15.0107,14.9849,14.9913,115900.0
2008-09-04 15:20:00,23.26,23.26,23.22,23.23,123400.0,14.9913,14.9913,14.9656,14.972,123400.0
2008-09-04 15:25:00,23.22,23.26,23.22,23.24,96000.0,14.9656,14.9913,14.9656,14.9784,96000.0
2008-09-04 15:30:00,23.24,23.3,23.24,23.3,203400.0,14.9784,15.0171,14.9784,15.0171,203400.0
2008-09-04 15:35:00,23.29,23.32,23.24,23.25,164900.0,15.0107,15.03,14.9784,14.9849,164900.0
2008-09-04 15:40:00,23.25,23.25,23.1,23.12,407800.0,14.9849,14.9849,14.8882,14.9011,407800.0
2008-09-04 15:45:00,23.11,23.13,23.06,23.12,508900.0,14.8947,14.9076,14.8624,14.9011,508900.0
2008-09-04 15:50:00,23.12,23.14,23.08,23.11,714800.0,14.9011,14.914,14.8753,14.8947,714800.0
2008-09-04 15:55:00,23.11,23.11,22.88,22.93,1224700.0,14.8947,14.8947,14.7464,14.7787,1224700.0
2008-09-05 09:30:00,22.96,22.96,22.46,22.46,248400.0,14.798,14.798,14.4757,14.4757,248400.0
2008-09-05 09:35:00,22.46,22.64,22.45,22.49,274300.0,14.4757,14.5917,14.4693,14.4951,274300.0
2008-09-05 09:40:00,22.5,23.0,22.4,22.9,389800.0,14.5015,14.8238,14.4371,14.7593,389800.0
2008-09-05 09:45:00,22.89,22.95,22.85,22.89,216400.0,14.7529,14.7915,14.7271,14.7529,216400.0
2008-09-05 09:50:00,22.89,22.95,22.87,22.95,128700.0,14.7529,14.7915,14.74,14.7915,128700.0
2008-09-05 09:55:00,22.93,22.97,22.8,22.85,106300.0,14.7787,14.8044,14.6949,14.7271,106300.0
2008-09-05 10:00:00,22.85,22.88,22.72,22.73,106900.0,14.7271,14.7464,14.6433,14.6497,106900.0
2008-09-05 10:05:00,22.74,22.75,22.66,22.66,148200.0,14.6562,14.6626,14.6046,14.6046,148200.0
2008-09-05 10:10:00,22.66,22.66,22.53,22.56,165600.0,14.6046,14.6046,14.5208,14.5402,165600.0
2008-09-05 10:15:00,22.56,22.61,22.54,22.56,128100.0,14.5402,14.5724,14.5273,14.5402,128100.0
2008-09-05 10:20:00,22.56,22.63,22.54,22.61,157400.0,14.5402,14.5853,14.5273,14.5724,157400.0
2008-09-05 10:25:00,22.61,22.61,22.53,22.53,180100.0,14.5724,14.5724,14.5208,14.5208,180100.0
2008-09-05 10:30:00,22.53,22.53,22.34,22.42,250500.0,14.5208,14.5208,14.3984,14.45,250500.0
2008-09-05 10:35:00,22.42,22.43,22.35,22.35,170500.0,14.45,14.4564,14.4048,14.4048,170500.0
2008-09-05 10:40:00,22.35,22.46,22.34,22.46,293300.0,14.4048,14.4757,14.3984,14.4757,293300.0
2008-09-05 10:45:00,22.46,22.47,22.38,22.41,114800.0,14.4757,14.4822,14.4242,14.4435,114800.0
2008-09-05 10:50:00,22.42,22.43,22.26,22.29,163800.0,14.45,14.4564,14.3468,14.3662,163800.0
2008-09-05 10:55:00,22.29,22.31,22.14,22.24,200800.0,14.3662,14.3791,14.2695,14.3339,200800.0
2008-09-05 11:00:00,22.24,22.31,22.22,22.28,336700.0,14.3339,14.3791,14.321,14.3597,336700.0
2008-09-05 11:05:00,22.3,22.52,22.3,22.45,162000.0,14.3726,14.5144,14.3726,14.4693,162000.0
2008-09-05 11:10:00,22.45,22.45,22.34,22.36,81100.0,14.4693,14.4693,14.3984,14.4113,81100.0
2008-09-05 11:15:00,22.35,22.41,22.32,22.33,72800.0,14.4048,14.4435,14.3855,14.3919,72800.0
2008-09-05 11:20:00,22.34,22.38,22.3,22.36,127800.0,14.3984,14.4242,14.3726,14.4113,127800.0
2008-09-05 11:25:00,22.37,22.51,22.37,22.44,115200.0,14.4177,14.508,14.4177,14.4628,115200.0
2008-09-05 11:30:00,22.44,22.55,22.43,22.55,140100.0,14.4628,14.5337,14.4564,14.5337,140100.0
2008-09-05 11:35:00,22.54,22.58,22.47,22.55,79700.0,14.5273,14.5531,14.4822,14.5337,79700.0
2008-09-05 11:40:00,22.54,22.58,22.5,22.51,74600.0,14.5273,14.5531,14.5015,14.508,74600.0
2008-09-05 11:45:00,22.51,22.6,22.49,22.58,79900.0,14.508,14.566,14.4951,14.5531,79900.0
2008-09-05 11:50:00,22.58,22.67,22.57,22.62,114600.0,14.5531,14.6111,14.5466,14.5789,114600.0
2008-09-05 11:55:00,22.63,22.72,22.53,22.59,89600.0,14.5853,14.6433,14.5208,14.5595,89600.0
2008-09-05 12:00:00,22.59,22.64,22.58,22.61,79600.0,14.5595,14.5917,14.5531,14.5724,79600.0
2008-09-05 12:05:00,22.61,22.69,22.61,22.68,121400.0,14.5724,14.624,14.5724,14.6175,121400.0
2008-09-05 12:10:00,22.69,22.73,22.65,22.66,122100.0,14.624,14.6497,14.5982,14.6046,122100.0
2008-09-05 12:15:00,22.66,22.74,22.66,22.73,114400.0,14.6046,14.6562,14.6046,14.6497,114400.0
2008-09-05 12:20:00,22.73,22.73,22.7,22.72,73900.0,14.6497,14.6497,14.6304,14.6433,73900.0
2008-09-05 12:25:00,22.72,22.87,22.71,22.87,109400.0,14.6433,14.74,14.6369,14.74,109400.0
2008-09-05 12:30:00,22.87,22.91,22.79,22.83,392600.0,14.74,14.7658,14.6884,14.7142,392600.0
2008-09-05 12:35:00,22.82,22.92,22.81,22.91,229300.0,14.7078,14.7722,14.7013,14.7658,229300.0
2008-09-05 12:40:00,22.92,22.97,22.9,22.95,232800.0,14.7722,14.8044,14.7593,14.7915,232800.0
2008-09-05 12:45:00,22.95,23.0,22.93,22.98,183900.0,14.7915,14.8238,14.7787,14.8109,183900.0
2008-09-05 12:50:00,22.98,23.0,22.95,22.97,177000.0,14.8109,14.8238,14.7915,14.8044,177000.0
2008-09-05 12:55:00,22.98,22.98,22.95,22.98,81700.0,14.8109,14.8109,14.7915,14.8109,81700.0
2008-09-05 13:00:00,22.98,23.0,22.97,22.98,160500.0,14.8109,14.8238,14.8044,14.8109,160500.0
2008-09-05 13:05:00,22.99,23.09,22.98,23.0,333900.0,14.8173,14.8818,14.8109,14.8238,333900.0
2008-09-05 13:10:00,23.0,23.0,22.93,22.98,83200.0,14.8238,14.8238,14.7787,14.8109,83200.0
2008-09-05 13:15:00,22.97,23.0,22.97,22.99,96700.0,14.8044,14.8238,14.8044,14.8173,96700.0
2008-09-05 13:20:00,22.99,23.03,22.95,23.03,86800.0,14.8173,14.8431,14.7915,14.8431,86800.0
2008-09-05 13:25:00,23.02,23.03,22.95,22.95,144500.0,14.8367,14.8431,14.7915,14.7915,144500.0
2008-09-05 13:30:00,22.95,23.01,22.94,22.97,226700.0,14.7915,14.8302,14.7851,14.8044,226700.0
2008-09-05 13:35:00,22.97,23.0,22.96,23.0,217200.0,14.8044,14.8238,14.798,14.8238,217200.0
2008-09-05 13:40:00,23.0,23.03,22.97,22.97,208400.0,14.8238,14.8431,14.8044,14.8044,208400.0
2008-09-05 13:45:00,22.98,23.0,22.95,22.98,119800.0,14.8109,14.8238,14.7915,14.8109,119800.0
2008-09-05 13:50:00,22.98,23.01,22.97,23.0,122500.0,14.8109,14.8302,14.8044,14.8238,122500.0
2008-09-05 13:55:00,23.01,23.15,23.0,23.15,143500.0,14.8302,14.9204,14.8238,14.9204,143500.0
2008-09-05 14:00:00,23.14,23.14,23.06,23.06,92600.0,14.914,14.914,14.8624,14.8624,92600.0
2008-09-05 14:05:00,23.06,23.19,23.06,23.19,111700.0,14.8624,14.9462,14.8624,14.9462,111700.0
2008-09-05 14:10:00,23.2,23.24,23.19,23.24,108200.0,14.9527,14.9784,14.9462,14.9784,108200.0
2008-09-05 14:15:00,23.23,23.27,23.22,23.24,105000.0,14.972,14.9978,14.9656,14.9784,105000.0
2008-09-05 14:20:00,23.25,23.25,23.23,23.23,63300.0,14.9849,14.9849,14.972,14.972,63300.0
2008-09-05 14:25:00,23.23,23.3,23.23,23.27,115800.0,14.972,15.0171,14.972,14.9978,115800.0
2008-09-05 14:30:00,23.26,23.32,23.26,23.31,152200.0,14.9913,15.03,14.9913,15.0236,152200.0
2008-09-05 14:35:00,23.31,23.32,23.26,23.3,168200.0,15.0236,15.03,14.9913,15.0171,168200.0
2008-09-05 14:40:00,23.3,23.43,23.3,23.43,158100.0,15.0171,15.1009,15.0171,15.1009,158100.0
2008-09-05 14:45:00,23.43,23.43,23.36,23.39,143600.0,15.1009,15.1009,15.0558,15.0751,143600.0
2008-09-05 14:50:00,23.39,23.46,23.38,23.45,173300.0,15.0751,15.1202,15.0687,15.1138,173300.0
2008-09-05 14:55:00,23.45,23.49,23.45,23.45,121800.0,15.1138,15.1396,15.1138,15.1138,121800.0
2008-09-05 15:00:00,23.45,23.45,23.36,23.37,117800.0,15.1138,15.1138,15.0558,15.0622,117800.0
2008-09-05 15:05:00,23.37,23.39,23.33,23.33,139300.0,15.0622,15.0751,15.0365,15.0365,139300.0
2008-09-05 15:10:00,23.33,23.34,23.3,23.32,110900.0,15.0365,15.0429,15.0171,15.03,110900.0
2008-09-05 15:15:00,23.32,23.41,23.31,23.4,145700.0,15.03,15.088,15.0236,15.0816,145700.0
2008-09-05 15:20:00,23.41,23.41,23.35,23.37,145400.0,15.088,15.088,15.0493,15.0622,145400.0
2008-09-05 15:25:00,23.36,23.4,23.36,23.4,101800.0,15.0558,15.0816,15.0558,15.0816,101800.0
2008-09-05 15:30:00,23.4,23.45,23.4,23.45,98900.0,15.0816,15.1138,15.0816,15.1138,98900.0
2008-09-05 15:35:00,23.44,23.48,23.44,23.48,146500.0,15.1074,15.1331,15.1074,15.1331,146500.0
2008-09-05 15:40:00,23.47,23.5,23.44,23.49,232500.0,15.1267,15.146,15.1074,15.1396,232500.0
2008-09-05 15:45:00,23.49,23.5,23.45,23.45,220700.0,15.1396,15.146,15.1138,15.1138,220700.0
2008-09-05 15:50:00,23.45,23.45,23.4,23.4,213600.0,15.1138,15.1138,15.0816,15.0816,213600.0
2008-09-05 15:55:00,23.4,23.41,23.36,23.37,384800.0,15.0816,15.088,15.0558,15.0622,384800.0
2008-09-08 09:30:00,23.89,23.98,23.75,23.88,169400.0,15.3974,15.4554,15.3072,15.3909,169400.0
2008-09-08 09:35:00,23.87,23.92,23.57,23.76,127800.0,15.3845,15.4167,15.1911,15.3136,127800.0
2008-09-08 09:40:00,23.75,23.78,23.54,23.55,118700.0,15.3072,15.3265,15.1718,15.1782,118700.0
2008-09-08 09:45:00,23.55,23.6,23.5,23.59,71600.0,15.1782,15.2105,15.146,15.204,71600.0
2008-09-08 09:50:00,23.58,23.59,23.5,23.55,121200.0,15.1976,15.204,15.146,15.1782,121200.0
2008-09-08 09:55:00,23.54,23.6,23.5,23.51,87300.0,15.1718,15.2105,15.146,15.1525,87300.0
2008-09-08 10:00:00,23.5,23.53,23.46,23.49,122900.0,15.146,15.1654,15.1202,15.1396,122900.0
2008-09-08 10:05:00,23.48,23.55,23.47,23.52,71700.0,15.1331,15.1782,15.1267,15.1589,71700.0
2008-09-08 10:10:00,23.52,23.54,23.42,23.49,65800.0,15.1589,15.1718,15.0945,15.1396,65800.0
2008-09-08 10:15:00,23.48,23.49,23.41,23.45,74400.0,15.1331,15.1396,15.088,15.1138,74400.0
2008-09-08 10:20:00,23.45,23.51,23.43,23.49,78900.0,15.1138,15.1525,15.1009,15.1396,78900.0
2008-09-08 10:25:00,23.5,23.51,23.41,23.45,51100.0,15.146,15.1525,15.088,15.1138,51100.0
2008-09-08 10:30:00,23.47,23.53,23.45,23.46,80400.0,15.1267,15.1654,15.1138,15.1202,80400.0
2008-09-08 10:35:00,23.46,23.52,23.44,23.5,122000.0,15.1202,15.1589,15.1074,15.146,122000.0
2008-09-08 10:40:00,23.5,23.54,23.49,23.49,78300.0,15.146,15.1718,15.1396,15.1396,78300.0
2008-09-08 10:45:00,23.5,23.51,23.49,23.49,60600.0,15.146,15.1525,15.1396,15.1396,60600.0
2008-09-08 10:50:00,23.49,23.5,23.44,23.47,152500.0,15.1396,15.146,15.1074,15.1267,152500.0
2008-09-08 10:55:00,23.46,23.51,23.43,23.43,86400.0,15.1202,15.1525,15.1009,15.1009,86400.0
2008-09-08 11:00:00,23.42,23.43,23.2,23.42,145600.0,15.0945,15.1009,14.9527,15.0945,145600.0
2008-09-08 11:05:00,23.42,23.51,23.38,23.45,75900.0,15.0945,15.1525,15.0687,15.1138,75900.0
2008-09-08 11:10:00,23.45,23.52,23.45,23.5,97500.0,15.1138,15.1589,15.1138,15.146,97500.0
2008-09-08 11:15:00,23.5,23.51,23.45,23.45,167900.0,15.146,15.1525,15.1138,15.1138,167900.0
2008-09-08 11:20:00,23.46,23.47,23.34,23.34,167800.0,15.1202,15.1267,15.0429,15.0429,167800.0
2008-09-08 11:25:00,23.33,23.34,23.17,23.22,202000.0,15.0365,15.0429,14.9333,14.9656,202000.0
2008-09-08 11:30:00,23.22,23.31,23.19,23.31,129800.0,14.9656,15.0236,14.9462,15.0236,129800.0
2008-09-08 11:35:00,23.31,23.39,23.3,23.38,73600.0,15.0236,15.0751,15.0171,15.0687,73600.0
2008-09-08 11:40:00,23.37,23.39,23.25,23.28,90500.0,15.0622,15.0751,14.9849,15.0042,90500.0
2008-09-08 11:45:00,23.28,23.28,23.24,23.27,74000.0,15.0042,15.0042,14.9784,14.9978,74000.0
2008-09-08 11:50:00,23.27,23.32,23.19,23.2,154200.0,14.9978,15.03,14.9462,14.9527,154200.0
2008-09-08 11:55:00,23.21,23.25,23.14,23.25,129500.0,14.9591,14.9849,14.914,14.9849,129500.0
2008-09-08 12:00:00,23.25,23.32,23.25,23.26,81300.0,14.9849,15.03,14.9849,14.9913,81300.0
2008-09-08 12:05:00,23.26,23.27,23.03,23.03,145600.0,14.9913,14.9978,14.8431,14.8431,145600.0
2008-09-08 12:10:00,23.03,23.13,22.99,23.12,96200.0,14.8431,14.9076,14.8173,14.9011,96200.0
2008-09-08 12:15:00,23.13,23.17,23.12,23.16,64200.0,14.9076,14.9333,14.9011,14.9269,64200.0
2008-09-08 12:20:00,23.16,23.18,23.15,23.16,35200.0,14.9269,14.9398,14.9204,14.9269,35200.0
2008-09-08 12:25:00,23.17,23.25,23.16,23.24,59500.0,14.9333,14.9849,14.9269,14.9784,59500.0
2008-09-08 12:30:00,23.25,23.32,23.24,23.3,54300.0,14.9849,15.03,14.9784,15.0171,54300.0
2008-09-08 12:35:00,23.3,23.3,23.28,23.29,29100.0,15.0171,15.0171,15.0042,15.0107,29100.0
2008-09-08 12:40:00,23.29,23.3,23.21,23.21,106000.0,15.0107,15.0171,14.9591,14.9591,106000.0
2008-09-08 12:45:00,23.21,23.21,23.16,23.18,83200.0,14.9591,14.9591,14.9269,14.9398,83200.0
2008-09-08 12:50:00,23.19,23.2,23.18,23.19,118400.0,14.9462,14.9527,14.9398,14.9462,118400.0
2008-09-08 12:55:00,23.19,23.26,23.18,23.25,56900.0,14.9462,14.9913,14.9398,14.9849,56900.0
2008-09-08 13:00:00,23.25,23.26,23.23,23.23,48700.0,14.9849,14.9913,14.972,14.972,48700.0
2008-09-08 13:05:00,23.23,23.23,23.16,23.16,54200.0,14.972,14.972,14.9269,14.9269,54200.0
2008-09-08 13:10:00,23.16,23.22,23.15,23.21,33400.0,14.9269,14.9656,14.9204,14.9591,33400.0
2008-09-08 13:15:00,23.21,23.22,23.18,23.21,48500.0,14.9591,14.9656,14.9398,14.9591,48500.0
2008-09-08 13:20:00,23.21,23.26,23.2,23.25,76300.0,14.9591,14.9913,14.9527,14.9849,76300.0
2008-09-08 13:25:00,23.25,23.25,23.24,23.24,10800.0,14.9849,14.9849,14.9784,14.9784,10800.0
2008-09-08 13:30:00,23.24,23.26,23.23,23.23,92800.0,14.9784,14.9913,14.972,14.972,92800.0
2008-09-08 13:35:00,23.23,23.28,23.2,23.2,54800.0,14.972,15.0042,14.9527,14.9527,54800.0
2008-09-08 13:40:00,23.2,23.21,23.15,23.16,54200.0,14.9527,14.9591,14.9204,14.9269,54200.0
2008-09-08 13:45:00,23.16,23.17,23.08,23.09,69800.0,14.9269,14.9333,14.8753,14.8818,69800.0
2008-09-08 13:50:00,23.08,23.08,23.04,23.07,44000.0,14.8753,14.8753,14.8495,14.8689,44000.0
2008-09-08 13:55:00,23.07,23.12,23.07,23.1,51200.0,14.8689,14.9011,14.8689,14.8882,51200.0
2008-09-08 14:00:00,23.1,23.23,23.09,23.23,63800.0,14.8882,14.972,14.8818,14.972,63800.0
2008-09-08 14:05:00,23.24,23.25,23.22,23.24,49100.0,14.9784,14.9849,14.9656,14.9784,49100.0
2008-09-08 14:10:00,23.24,23.28,23.22,23.28,53700.0,14.9784,15.0042,14.9656,15.0042,53700.0
2008-09-08 14:15:00,23.28,23.28,23.25,23.26,42900.0,15.0042,15.0042,14.9849,14.9913,42900.0
2008-09-08 14:20:00,23.25,23.32,23.25,23.32,131000.0,14.9849,15.03,14.9849,15.03,131000.0
2008-09-08 14:25:00,23.31,23.35,23.31,23.32,66400.0,15.0236,15.0493,15.0236,15.03,66400.0
2008-09-08 14:30:00,23.33,23.39,23.32,23.35,96800.0,15.0365,15.0751,15.03,15.0493,96800.0
2008-09-08 14:35:00,23.35,23.38,23.32,23.34,59200.0,15.0493,15.0687,15.03,15.0429,59200.0
2008-09-08 14:40:00,23.33,23.33,23.24,23.31,84800.0,15.0365,15.0365,14.9784,15.0236,84800.0
2008-09-08 14:45:00,23.31,23.32,23.16,23.17,190100.0,15.0236,15.03,14.9269,14.9333,190100.0
2008-09-08 14:50:00,23.17,23.2,23.15,23.2,49400.0,14.9333,14.9527,14.9204,14.9527,49400.0
2008-09-08 14:55:00,23.21,23.21,23.12,23.14,86400.0,14.9591,14.9591,14.9011,14.914,86400.0
2008-09-08 15:00:00,23.14,23.19,23.09,23.18,48700.0,14.914,14.9462,14.8818,14.9398,48700.0
2008-09-08 15:05:00,23.18,23.18,23.04,23.05,73100.0,14.9398,14.9398,14.8495,14.856,73100.0
2008-09-08 15:10:00,23.04,23.21,23.03,23.2,111500.0,14.8495,14.9591,14.8431,14.9527,111500.0
2008-09-08 15:15:00,23.19,23.28,23.19,23.26,122100.0,14.9462,15.0042,14.9462,14.9913,122100.0
2008-09-08 15:20:00,23.26,23.39,23.26,23.35,160800.0,14.9913,15.0751,14.9913,15.0493,160800.0
2008-09-08 15:25:00,23.36,23.43,23.35,23.41,158900.0,15.0558,15.1009,15.0493,15.088,158900.0
2008-09-08 15:30:00,23.42,23.5,23.4,23.48,196100.0,15.0945,15.146,15.0816,15.1331,196100.0
2008-09-08 15:35:00,23.48,23.52,23.47,23.49,192900.0,15.1331,15.1589,15.1267,15.1396,192900.0
2008-09-08 15:40:00,23.49,23.51,23.44,23.48,203500.0,15.1396,15.1525,15.1074,15.1331,203500.0
2008-09-08 15:45:00,23.49,23.52,23.45,23.51,130900.0,15.1396,15.1589,15.1138,15.1525,130900.0
2008-09-08 15:50:00,23.51,23.51,23.37,23.37,163700.0,15.1525,15.1525,15.0622,15.0622,163700.0
2008-09-08 15:55:00,23.37,23.45,23.35,23.45,217600.0,15.0622,15.1138,15.0493,15.1138,217600.0
2008-09-09 09:30:00,23.35,23.62,23.18,23.26,151400.0,15.0493,15.2234,14.9398,14.9913,151400.0
2008-09-09 09:35:00,23.27,23.28,23.02,23.11,65300.0,14.9978,15.0042,14.8367,14.8947,65300.0
2008-09-09 09:40:00,23.08,23.12,22.97,22.98,119900.0,14.8753,14.9011,14.8044,14.8109,119900.0
2008-09-09 09:45:00,22.98,23.03,22.86,23.03,142000.0,14.8109,14.8431,14.7335,14.8431,142000.0
2008-09-09 09:50:00,23.03,23.08,23.0,23.04,129600.0,14.8431,14.8753,14.8238,14.8495,129600.0
2008-09-09 09:55:00,23.05,23.13,23.04,23.13,81200.0,14.856,14.9076,14.8495,14.9076,81200.0
2008-09-09 10:00:00,23.13,23.13,23.01,23.1,73900.0,14.9076,14.9076,14.8302,14.8882,73900.0
2008-09-09 10:05:00,23.1,23.19,23.08,23.14,42600.0,14.8882,14.9462,14.8753,14.914,42600.0
2008-09-09 10:10:00,23.14,23.15,23.03,23.03,60800.0,14.914,14.9204,14.8431,14.8431,60800.0
2008-09-09 10:15:00,23.03,23.05,22.93,22.93,47400.0,14.8431,14.856,14.7787,14.7787,47400.0
2008-09-09 10:20:00,22.94,22.97,22.89,22.95,56600.0,14.7851,14.8044,14.7529,14.7915,56600.0
2008-09-09 10:25:00,22.95,22.96,22.89,22.9,44700.0,14.7915,14.798,14.7529,14.7593,44700.0
2008-09-09 10:30:00,22.89,22.9,22.81,22.86,68700.0,14.7529,14.7593,14.7013,14.7335,68700.0
2008-09-09 10:35:00,22.85,22.92,22.8,22.92,77500.0,14.7271,14.7722,14.6949,14.7722,77500.0
2008-09-09 10:40:00,22.92,22.92,22.86,22.87,79300.0,14.7722,14.7722,14.7335,14.74,79300.0
2008-09-09 10:45:00,22.88,22.91,22.81,22.84,51400.0,14.7464,14.7658,14.7013,14.7206,51400.0
2008-09-09 10:50:00,22.84,22.85,22.79,22.84,30800.0,14.7206,14.7271,14.6884,14.7206,30800.0
2008-09-09 10:55:00,22.85,22.86,22.77,22.78,56300.0,14.7271,14.7335,14.6755,14.682,56300.0
2008-09-09 11:00:00,22.77,22.79,22.74,22.75,48500.0,14.6755,14.6884,14.6562,14.6626,48500.0
2008-09-09 11:05:00,22.75,22.76,22.71,22.75,42500.0,14.6626,14.6691,14.6369,14.6626,42500.0
2008-09-09 11:10:00,22.75,22.75,22.62,22.62,71200.0,14.6626,14.6626,14.5789,14.5789,71200.0
2008-09-09 11:15:00,22.62,22.68,22.56,22.68,61700.0,14.5789,14.6175,14.5402,14.6175,61700.0
2008-09-09 11:20:00,22.68,22.73,22.58,22.63,104100.0,14.6175,14.6497,14.5531,14.5853,104100.0
2008-09-09 11:25:00,22.63,22.67,22.62,22.66,52200.0,14.5853,14.6111,14.5789,14.6046,52200.0
2008-09-09 11:30:00,22.66,22.68,22.65,22.66,39900.0,14.6046,14.6175,14.5982,14.6046,39900.0
2008-09-09 11:35:00,22.65,22.68,22.65,22.66,77000.0,14.5982,14.6175,14.5982,14.6046,77000.0
2008-09-09 11:40:00,22.66,22.76,22.66,22.75,59100.0,14.6046,14.6691,14.6046,14.6626,59100.0
2008-09-09 11:45:00,22.76,22.8,22.72,22.77,62200.0,14.6691,14.6949,14.6433,14.6755,62200.0
2008-09-09 11:50:00,22.77,22.8,22.75,22.78,62300.0,14.6755,14.6949,14.6626,14.682,62300.0
2008-09-09 11:55:00,22.78,22.78,22.7,22.75,55400.0,14.682,14.682,14.6304,14.6626,55400.0
2008-09-09 12:00:00,22.76,22.81,22.73,22.8,44900.0,14.6691,14.7013,14.6497,14.6949,44900.0
2008-09-09 12:05:00,22.8,22.82,22.78,22.81,52700.0,14.6949,14.7078,14.682,14.7013,52700.0
2008-09-09 12:10:00,22.81,22.83,22.75,22.76,39400.0,14.7013,14.7142,14.6626,14.6691,39400.0
2008-09-09 12:15:00,22.75,22.75,22.67,22.67,56300.0,14.6626,14.6626,14.6111,14.6111,56300.0
2008-09-09 12:20:00,22.68,22.7,22.65,22.67,49100.0,14.6175,14.6304,14.5982,14.6111,49100.0
2008-09-09 12:25:00,22.68,22.71,22.66,22.67,28200.0,14.6175,14.6369,14.6046,14.6111,28200.0
2008-09-09 12:30:00,22.67,22.72,22.64,22.7,36500.0,14.6111,14.6433,14.5917,14.6304,36500.0
2008-09-09 12:35:00,22.7,22.74,22.66,22.68,27300.0,14.6304,14.6562,14.6046,14.6175,27300.0
2008-09-09 12:40:00,22.68,22.71,22.68,22.71,54800.0,14.6175,14.6369,14.6175,14.6369,54800.0
2008-09-09 12:45:00,22.72,22.83,22.72,22.83,51000.0,14.6433,14.7142,14.6433,14.7142,51000.0
2008-09-09 12:50:00,22.82,22.83,22.78,22.79,29400.0,14.7078,14.7142,14.682,14.6884,29400.0
2008-09-09 12:55:00,22.79,22.8,22.73,22.73,48100.0,14.6884,14.6949,14.6497,14.6497,48100.0
2008-09-09 13:00:00,22.72,22.76,22.68,22.76,53400.0,14.6433,14.6691,14.6175,14.6691,53400.0
2008-09-09 13:05:00,22.76,22.78,22.76,22.78,55500.0,14.6691,14.682,14.6691,14.682,55500.0
2008-09-09 13:10:00,22.77,22.78,22.72,22.77,46500.0,14.6755,14.682,14.6433,14.6755,46500.0
2008-09-09 13:15:00,22.76,22.82,22.76,22.81,43000.0,14.6691,14.7078,14.6691,14.7013,43000.0
2008-09-09 13:20:00,22.82,22.83,22.78,22.79,57600.0,14.7078,14.7142,14.682,14.6884,57600.0
2008-09-09 13:25:00,22.78,22.78,22.73,22.73,74300.0,14.682,14.682,14.6497,14.6497,74300.0
2008-09-09 13:30:00,22.74,22.74,22.69,22.73,51700.0,14.6562,14.6562,14.624,14.6497,51700.0
2008-09-09 13:35:00,22.74,22.74,22.68,22.71,163500.0,14.6562,14.6562,14.6175,14.6369,163500.0
2008-09-09 13:40:00,22.71,22.73,22.66,22.72,49300.0,14.6369,14.6497,14.6046,14.6433,49300.0
2008-09-09 13:45:00,22.72,22.72,22.65,22.67,93300.0,14.6433,14.6433,14.5982,14.6111,93300.0
2008-09-09 13:50:00,22.67,22.75,22.64,22.72,106300.0,14.6111,14.6626,14.5917,14.6433,106300.0
2008-09-09 13:55:00,22.71,22.73,22.69,22.72,60400.0,14.6369,14.6497,14.624,14.6433,60400.0
2008-09-09 14:00:00,22.72,22.74,22.69,22.73,57500.0,14.6433,14.6562,14.624,14.6497,57500.0
2008-09-09 14:05:00,22.73,22.73,22.66,22.7,59100.0,14.6497,14.6497,14.6046,14.6304,59100.0
2008-09-09 14:10:00,22.7,22.73,22.66,22.67,55900.0,14.6304,14.6497,14.6046,14.6111,55900.0
2008-09-09 14:15:00,22.68,22.69,22.6,22.62,55600.0,14.6175,14.624,14.566,14.5789,55600.0
2008-09-09 14:20:00,22.61,22.64,22.56,22.58,175700.0,14.5724,14.5917,14.5402,14.5531,175700.0
2008-09-09 14:25:00,22.58,22.62,22.55,22.56,115100.0,14.5531,14.5789,14.5337,14.5402,115100.0
2008-09-09 14:30:00,22.57,22.61,22.51,22.51,122500.0,14.5466,14.5724,14.508,14.508,122500.0
2008-09-09 14:35:00,22.51,22.52,22.5,22.51,64700.0,14.508,14.5144,14.5015,14.508,64700.0
2008-09-09 14:40:00,22.51,22.54,22.5,22.53,242100.0,14.508,14.5273,14.5015,14.5208,242100.0
2008-09-09 14:45:00,22.52,22.53,22.46,22.5,165300.0,14.5144,14.5208,14.4757,14.5015,165300.0
2008-09-09 14:50:00,22.5,22.52,22.5,22.51,69900.0,14.5015,14.5144,14.5015,14.508,69900.0
2008-09-09 14:55:00,22.5,22.51,22.43,22.43,64000.0,14.5015,14.508,14.4564,14.4564,64000.0
2008-09-09 15:00:00,22.43,22.44,22.35,22.38,108900.0,14.4564,14.4628,14.4048,14.4242,108900.0
2008-09-09 15:05:00,22.38,22.4,22.35,22.36,105500.0,14.4242,14.4371,14.4048,14.4113,105500.0
2008-09-09 15:10:00,22.36,22.37,22.27,22.3,59900.0,14.4113,14.4177,14.3533,14.3726,59900.0
2008-09-09 15:15:00,22.29,22.29,22.22,22.22,77300.0,14.3662,14.3662,14.321,14.321,77300.0
2008-09-09 15:20:00,22.22,22.26,22.16,22.2,305000.0,14.321,14.3468,14.2824,14.3082,305000.0
2008-09-09 15:25:00,22.21,22.25,22.14,22.18,126000.0,14.3146,14.3404,14.2695,14.2953,126000.0
2008-09-09 15:30:00,22.19,22.24,22.18,22.22,160200.0,14.3017,14.3339,14.2953,14.321,160200.0
2008-09-09 15:35:00,22.22,22.23,22.16,22.19,90600.0,14.321,14.3275,14.2824,14.3017,90600.0
2008-09-09 15:40:00,22.19,22.19,22.11,22.13,279900.0,14.3017,14.3017,14.2502,14.263,279900.0
2008-09-09 15:45:00,22.13,22.15,22.09,22.09,241900.0,14.263,14.2759,14.2373,14.2373,241900.0
2008-09-09 15:50:00,22.08,22.18,22.08,22.14,370000.0,14.2308,14.2953,14.2308,14.2695,370000.0
2008-09-09 15:55:00,22.14,22.18,22.14,22.16,395900.0,14.2695,14.2953,14.2695,14.2824,395900.0
2008-09-10 09:30:00,22.21,22.22,21.8,21.83,243300.0,14.3146,14.321,14.0504,14.0697,243300.0
2008-09-10 09:35:00,21.83,21.94,21.51,21.56,250200.0,14.0697,14.1406,13.8634,13.8957,250200.0
2008-09-10 09:40:00,21.57,22.06,21.55,21.89,258500.0,13.9021,14.2179,13.8892,14.1084,258500.0
2008-09-10 09:45:00,21.89,21.97,21.77,21.92,123900.0,14.1084,14.1599,14.031,14.1277,123900.0
2008-09-10 09:50:00,21.92,22.08,21.92,22.06,113000.0,14.1277,14.2308,14.1277,14.2179,113000.0
2008-09-10 09:55:00,22.06,22.1,21.92,21.92,104100.0,14.2179,14.2437,14.1277,14.1277,104100.0
2008-09-10 10:00:00,21.93,21.98,21.92,21.95,57600.0,14.1341,14.1664,14.1277,14.147,57600.0
2008-09-10 10:05:00,21.95,22.04,21.92,22.01,107600.0,14.147,14.205,14.1277,14.1857,107600.0
2008-09-10 10:10:00,21.99,22.01,21.82,21.87,94400.0,14.1728,14.1857,14.0632,14.0955,94400.0
2008-09-10 10:15:00,21.87,21.88,21.77,21.81,68200.0,14.0955,14.1019,14.031,14.0568,68200.0
2008-09-10 10:20:00,21.8,21.83,21.79,21.82,45900.0,14.0504,14.0697,14.0439,14.0632,45900.0
2008-09-10 10:25:00,21.82,21.89,21.81,21.89,50500.0,14.0632,14.1084,14.0568,14.1084,50500.0
2008-09-10 10:30:00,21.89,21.96,21.87,21.96,70900.0,14.1084,14.1535,14.0955,14.1535,70900.0
2008-09-10 10:35:00,21.96,22.05,21.91,22.05,168000.0,14.1535,14.2115,14.1212,14.2115,168000.0
2008-09-10 10:40:00,22.07,22.08,21.93,22.05,223100.0,14.2244,14.2308,14.1341,14.2115,223100.0
2008-09-10 10:45:00,22.05,22.08,22.02,22.05,197200.0,14.2115,14.2308,14.1921,14.2115,197200.0
2008-09-10 10:50:00,22.06,22.07,22.02,22.05,84300.0,14.2179,14.2244,14.1921,14.2115,84300.0
2008-09-10 10:55:00,22.06,22.06,21.98,22.04,188900.0,14.2179,14.2179,14.1664,14.205,188900.0
2008-09-10 11:00:00,22.04,22.05,21.89,21.89,175000.0,14.205,14.2115,14.1084,14.1084,175000.0
2008-09-10 11:05:00,21.89,21.9,21.84,21.9,80600.0,14.1084,14.1148,14.0761,14.1148,80600.0
2008-09-10 11:10:00,21.89,21.9,21.82,21.82,48600.0,14.1084,14.1148,14.0632,14.0632,48600.0
2008-09-10 11:15:00,21.82,21.86,21.81,21.86,70000.0,14.0632,14.089,14.0568,14.089,70000.0
2008-09-10 11:20:00,21.85,21.86,21.77,21.77,45500.0,14.0826,14.089,14.031,14.031,45500.0
2008-09-10 11:25:00,21.77,21.77,21.65,21.69,129600.0,14.031,14.031,13.9537,13.9795,129600.0
2008-09-10 11:30:00,21.69,21.84,21.68,21.83,124000.0,13.9795,14.0761,13.973,14.0697,124000.0
2008-09-10 11:35:00,21.83,21.86,21.76,21.86,81000.0,14.0697,14.089,14.0246,14.089,81000.0
2008-09-10 11:40:00,21.86,21.94,21.84,21.92,78600.0,14.089,14.1406,14.0761,14.1277,78600.0
2008-09-10 11:45:00,21.92,21.97,21.91,21.97,80900.0,14.1277,14.1599,14.1212,14.1599,80900.0
2008-09-10 11:50:00,21.97,21.98,21.83,21.86,62200.0,14.1599,14.1664,14.0697,14.089,62200.0
2008-09-10 11:55:00,21.85,21.94,21.83,21.83,54900.0,14.0826,14.1406,14.0697,14.0697,54900.0
2008-09-10 12:00:00,21.83,21.94,21.83,21.92,51900.0,14.0697,14.1406,14.0697,14.1277,51900.0
2008-09-10 12:05:00,21.91,21.99,21.89,21.95,71600.0,14.1212,14.1728,14.1084,14.147,71600.0
2008-09-10 12:10:00,21.95,21.99,21.87,21.92,55500.0,14.147,14.1728,14.0955,14.1277,55500.0
2008-09-10 12:15:00,21.91,21.98,21.89,21.97,49500.0,14.1212,14.1664,14.1084,14.1599,49500.0
2008-09-10 12:20:00,21.97,22.0,21.94,21.94,46300.0,14.1599,14.1793,14.1406,14.1406,46300.0
2008-09-10 12:25:00,21.95,21.96,21.93,21.95,35400.0,14.147,14.1535,14.1341,14.147,35400.0
2008-09-10 12:30:00,21.95,21.96,21.95,21.96,17500.0,14.147,14.1535,14.147,14.1535,17500.0
2008-09-10 12:35:00,21.96,22.02,21.96,22.0,122900.0,14.1535,14.1921,14.1535,14.1793,122900.0
2008-09-10 12:40:00,22.02,22.07,21.99,22.02,110100.0,14.1921,14.2244,14.1728,14.1921,110100.0
2008-09-10 12:45:00,22.01,22.04,21.99,21.99,71600.0,14.1857,14.205,14.1728,14.1728,71600.0
2008-09-10 12:50:00,21.99,22.0,21.98,22.0,38200.0,14.1728,14.1793,14.1664,14.1793,38200.0
2008-09-10 12:55:00,22.0,22.0,21.99,22.0,20800.0,14.1793,14.1793,14.1728,14.1793,20800.0
2008-09-10 13:00:00,21.99,21.99,21.93,21.95,68200.0,14.1728,14.1728,14.1341,14.147,68200.0
2008-09-10 13:05:00,21.95,22.0,21.94,21.94,50000.0,14.147,14.1793,14.1406,14.1406,50000.0
2008-09-10 13:10:00,21.94,21.94,21.91,21.91,30300.0,14.1406,14.1406,14.1212,14.1212,30300.0
2008-09-10 13:15:00,21.91,21.91,21.89,21.9,24700.0,14.1212,14.1212,14.1084,14.1148,24700.0
2008-09-10 13:20:00,21.89,21.9,21.88,21.89,45800.0,14.1084,14.1148,14.1019,14.1084,45800.0
2008-09-10 13:25:00,21.88,21.91,21.88,21.89,53300.0,14.1019,14.1212,14.1019,14.1084,53300.0
2008-09-10 13:30:00,21.88,21.96,21.88,21.93,56600.0,14.1019,14.1535,14.1019,14.1341,56600.0
2008-09-10 13:35:00,21.93,22.02,21.92,22.0,178100.0,14.1341,14.1921,14.1277,14.1793,178100.0
2008-09-10 13:40:00,22.01,22.01,21.94,21.98,65900.0,14.1857,14.1857,14.1406,14.1664,65900.0
2008-09-10 13:45:00,21.99,22.0,21.97,21.98,20500.0,14.1728,14.1793,14.1599,14.1664,20500.0
2008-09-10 13:50:00,21.98,22.0,21.96,22.0,51200.0,14.1664,14.1793,14.1535,14.1793,51200.0
2008-09-10 13:55:00,22.0,22.03,21.98,22.0,105600.0,14.1793,14.1986,14.1664,14.1793,105600.0
2008-09-10 14:00:00,22.0,22.0,21.98,21.98,43700.0,14.1793,14.1793,14.1664,14.1664,43700.0
2008-09-10 14:05:00,21.99,22.02,21.98,22.02,98200.0,14.1728,14.1921,14.1664,14.1921,98200.0
2008-09-10 14:10:00,22.01,22.05,22.01,22.04,84400.0,14.1857,14.2115,14.1857,14.205,84400.0
2008-09-10 14:15:00,22.05,22.08,22.04,22.06,99200.0,14.2115,14.2308,14.205,14.2179,99200.0
2008-09-10 14:20:00,22.07,22.11,22.06,22.11,139500.0,14.2244,14.2502,14.2179,14.2502,139500.0
2008-09-10 14:25:00,22.11,22.14,22.1,22.13,93300.0,14.2502,14.2695,14.2437,14.263,93300.0
2008-09-10 14:30:00,22.13,22.25,22.13,22.24,110100.0,14.263,14.3404,14.263,14.3339,110100.0
2008-09-10 14:35:00,22.25,22.26,22.18,22.22,120000.0,14.3404,14.3468,14.2953,14.321,120000.0
2008-09-10 14:40:00,22.23,22.25,22.22,22.23,89800.0,14.3275,14.3404,14.321,14.3275,89800.0
2008-09-10 14:45:00,22.24,22.28,22.23,22.25,113700.0,14.3339,14.3597,14.3275,14.3404,113700.0
2008-09-10 14:50:00,22.25,22.27,22.21,22.21,48600.0,14.3404,14.3533,14.3146,14.3146,48600.0
2008-09-10 14:55:00,22.21,22.22,22.14,22.15,76000.0,14.3146,14.321,14.2695,14.2759,76000.0
2008-09-10 15:00:00,22.16,22.2,22.15,22.18,41100.0,14.2824,14.3082,14.2759,14.2953,41100.0
2008-09-10 15:05:00,22.18,22.25,22.18,22.23,55800.0,14.2953,14.3404,14.2953,14.3275,55800.0
2008-09-10 15:10:00,22.24,22.28,22.2,22.27,77700.0,14.3339,14.3597,14.3082,14.3533,77700.0
2008-09-10 15:15:00,22.28,22.34,22.27,22.33,119900.0,14.3597,14.3984,14.3533,14.3919,119900.0
2008-09-10 15:20:00,22.32,22.36,22.3,22.32,162600.0,14.3855,14.4113,14.3726,14.3855,162600.0
2008-09-10 15:25:00,22.32,22.32,22.24,22.31,129100.0,14.3855,14.3855,14.3339,14.3791,129100.0
2008-09-10 15:30:00,22.3,22.33,22.27,22.27,171400.0,14.3726,14.3919,14.3533,14.3533,171400.0
2008-09-10 15:35:00,22.27,22.28,22.18,22.19,147600.0,14.3533,14.3597,14.2953,14.3017,147600.0
2008-09-10 15:40:00,22.2,22.21,22.17,22.21,147600.0,14.3082,14.3146,14.2888,14.3146,147600.0
2008-09-10 15:45:00,22.22,22.22,22.16,22.21,186500.0,14.321,14.321,14.2824,14.3146,186500.0
2008-09-10 15:50:00,22.22,22.22,22.18,22.19,176800.0,14.321,14.321,14.2953,14.3017,176800.0
2008-09-10 15:55:00,22.18,22.19,22.08,22.12,302000.0,14.2953,14.3017,14.2308,14.2566,302000.0
2008-09-11 09:30:00,21.98,21.98,21.6,21.73,133700.0,14.1664,14.1664,13.9215,14.0052,133700.0
2008-09-11 09:35:00,21.71,21.82,21.64,21.77,196400.0,13.9923,14.0632,13.9472,14.031,196400.0
2008-09-11 09:40:00,21.74,21.8,21.7,21.72,80300.0,14.0117,14.0504,13.9859,13.9988,80300.0
2008-09-11 09:45:00,21.71,21.88,21.71,21.75,75500.0,13.9923,14.1019,13.9923,14.0181,75500.0
2008-09-11 09:50:00,21.75,21.91,21.72,21.83,86900.0,14.0181,14.1212,13.9988,14.0697,86900.0
2008-09-11 09:55:00,21.81,21.82,21.76,21.77,80100.0,14.0568,14.0632,14.0246,14.031,80100.0
2008-09-11 10:00:00,21.78,21.87,21.75,21.8,186100.0,14.0375,14.0955,14.0181,14.0504,186100.0
2008-09-11 10:05:00,21.8,21.82,21.75,21.82,128200.0,14.0504,14.0632,14.0181,14.0632,128200.0
2008-09-11 10:10:00,21.81,21.9,21.8,21.88,55100.0,14.0568,14.1148,14.0504,14.1019,55100.0
2008-09-11 10:15:00,21.88,21.88,21.77,21.82,44200.0,14.1019,14.1019,14.031,14.0632,44200.0
2008-09-11 10:20:00,21.82,21.92,21.81,21.92,59300.0,14.0632,14.1277,14.0568,14.1277,59300.0
2008-09-11 10:25:00,21.92,21.97,21.8,21.8,85000.0,14.1277,14.1599,14.0504,14.0504,85000.0
2008-09-11 10:30:00,21.8,21.87,21.79,21.87,48500.0,14.0504,14.0955,14.0439,14.0955,48500.0
2008-09-11 10:35:00,21.87,21.91,21.86,21.89,42500.0,14.0955,14.1212,14.089,14.1084,42500.0
2008-09-11 10:40:00,21.9,22.12,21.9,22.07,144400.0,14.1148,14.2566,14.1148,14.2244,144400.0
2008-09-11 10:45:00,22.07,22.2,22.06,22.18,60800.0,14.2244,14.3082,14.2179,14.2953,60800.0
2008-09-11 10:50:00,22.19,22.27,22.13,22.24,92200.0,14.3017,14.3533,14.263,14.3339,92200.0
2008-09-11 10:55:00,22.23,22.23,22.08,22.19,59500.0,14.3275,14.3275,14.2308,14.3017,59500.0
2008-09-11 11:00:00,22.19,22.3,22.18,22.2,129800.0,14.3017,14.3726,14.2953,14.3082,129800.0
2008-09-11 11:05:00,22.21,22.29,22.13,22.17,65800.0,14.3146,14.3662,14.263,14.2888,65800.0
2008-09-11 11:10:00,22.17,22.18,22.13,22.17,28300.0,14.2888,14.2953,14.263,14.2888,28300.0
2008-09-11 11:15:00,22.17,22.31,22.16,22.21,59000.0,14.2888,14.3791,14.2824,14.3146,59000.0
2008-09-11 11:20:00,22.21,22.28,22.18,22.24,105500.0,14.3146,14.3597,14.2953,14.3339,105500.0
2008-09-11 11:25:00,22.25,22.29,22.24,22.24,94700.0,14.3404,14.3662,14.3339,14.3339,94700.0
2008-09-11 11:30:00,22.25,22.41,22.24,22.39,56800.0,14.3404,14.4435,14.3339,14.4306,56800.0
2008-09-11 11:35:00,22.39,22.45,22.36,22.43,97900.0,14.4306,14.4693,14.4113,14.4564,97900.0
2008-09-11 11:40:00,22.43,22.45,22.37,22.38,60300.0,14.4564,14.4693,14.4177,14.4242,60300.0
2008-09-11 11:45:00,22.38,22.4,22.32,22.35,56700.0,14.4242,14.4371,14.3855,14.4048,56700.0
2008-09-11 11:50:00,22.36,22.51,22.35,22.51,113200.0,14.4113,14.508,14.4048,14.508,113200.0
2008-09-11 11:55:00,22.51,22.57,22.47,22.55,86200.0,14.508,14.5466,14.4822,14.5337,86200.0
2008-09-11 12:00:00,22.56,22.65,22.54,22.58,102700.0,14.5402,14.5982,14.5273,14.5531,102700.0
2008-09-11 12:05:00,22.59,22.65,22.55,22.56,89800.0,14.5595,14.5982,14.5337,14.5402,89800.0
2008-09-11 12:10:00,22.56,22.57,22.51,22.52,65900.0,14.5402,14.5466,14.508,14.5144,65900.0
2008-09-11 12:15:00,22.52,22.55,22.5,22.52,30500.0,14.5144,14.5337,14.5015,14.5144,30500.0
2008-09-11 12:20:00,22.53,22.58,22.51,22.51,43800.0,14.5208,14.5531,14.508,14.508,43800.0
2008-09-11 12:25:00,22.5,22.54,22.5,22.51,36200.0,14.5015,14.5273,14.5015,14.508,36200.0
2008-09-11 12:30:00,22.5,22.55,22.45,22.55,159700.0,14.5015,14.5337,14.4693,14.5337,159700.0
2008-09-11 12:35:00,22.55,22.57,22.47,22.48,82100.0,14.5337,14.5466,14.4822,14.4886,82100.0
2008-09-11 12:40:00,22.47,22.47,22.4,22.41,63300.0,14.4822,14.4822,14.4371,14.4435,63300.0
2008-09-11 12:45:00,22.4,22.44,22.37,22.37,66400.0,14.4371,14.4628,14.4177,14.4177,66400.0
2008-09-11 12:50:00,22.38,22.44,22.36,22.43,90400.0,14.4242,14.4628,14.4113,14.4564,90400.0
2008-09-11 12:55:00,22.43,22.44,22.4,22.41,34400.0,14.4564,14.4628,14.4371,14.4435,34400.0
2008-09-11 13:00:00,22.41,22.44,22.4,22.4,39000.0,14.4435,14.4628,14.4371,14.4371,39000.0
2008-09-11 13:05:00,22.4,22.41,22.33,22.35,64200.0,14.4371,14.4435,14.3919,14.4048,64200.0
2008-09-11 13:10:00,22.34,22.38,22.32,22.37,60900.0,14.3984,14.4242,14.3855,14.4177,60900.0
2008-09-11 13:15:00,22.37,22.38,22.32,22.32,88300.0,14.4177,14.4242,14.3855,14.3855,88300.0
2008-09-11 13:20:00,22.32,22.36,22.31,22.31,63500.0,14.3855,14.4113,14.3791,14.3791,63500.0
2008-09-11 13:25:00,22.31,22.36,22.3,22.35,56900.0,14.3791,14.4113,14.3726,14.4048,56900.0
2008-09-11 13:30:00,22.35,22.47,22.35,22.44,83600.0,14.4048,14.4822,14.4048,14.4628,83600.0
2008-09-11 13:35:00,22.43,22.43,22.36,22.4,50200.0,14.4564,14.4564,14.4113,14.4371,50200.0
2008-09-11 13:40:00,22.4,22.46,22.38,22.46,34400.0,14.4371,14.4757,14.4242,14.4757,34400.0
2008-09-11 13:45:00,22.45,22.45,22.39,22.4,32800.0,14.4693,14.4693,14.4306,14.4371,32800.0
2008-09-11 13:50:00,22.4,22.51,22.39,22.51,56500.0,14.4371,14.508,14.4306,14.508,56500.0
2008-09-11 13:55:00,22.52,22.53,22.44,22.44,24600.0,14.5144,14.5208,14.4628,14.4628,24600.0
2008-09-11 14:00:00,22.44,22.47,22.4,22.47,38800.0,14.4628,14.4822,14.4371,14.4822,38800.0
2008-09-11 14:05:00,22.47,22.59,22.47,22.56,143600.0,14.4822,14.5595,14.4822,14.5402,143600.0
2008-09-11 14:10:00,22.56,22.6,22.52,22.52,45500.0,14.5402,14.566,14.5144,14.5144,45500.0
2008-09-11 14:15:00,22.53,22.6,22.5,22.59,67000.0,14.5208,14.566,14.5015,14.5595,67000.0
2008-09-11 14:20:00,22.59,22.64,22.58,22.62,62500.0,14.5595,14.5917,14.5531,14.5789,62500.0
2008-09-11 14:25:00,22.62,22.65,22.61,22.63,43000.0,14.5789,14.5982,14.5724,14.5853,43000.0
2008-09-11 14:30:00,22.63,22.63,22.56,22.56,32400.0,14.5853,14.5853,14.5402,14.5402,32400.0
2008-09-11 14:35:00,22.57,22.57,22.54,22.55,33700.0,14.5466,14.5466,14.5273,14.5337,33700.0
2008-09-11 14:40:00,22.56,22.56,22.5,22.54,50600.0,14.5402,14.5402,14.5015,14.5273,50600.0
2008-09-11 14:45:00,22.54,22.62,22.53,22.61,88800.0,14.5273,14.5789,14.5208,14.5724,88800.0
2008-09-11 14:50:00,22.61,22.61,22.55,22.58,48200.0,14.5724,14.5724,14.5337,14.5531,48200.0
2008-09-11 14:55:00,22.59,22.62,22.5,22.5,46000.0,14.5595,14.5789,14.5015,14.5015,46000.0
2008-09-11 15:00:00,22.51,22.55,22.49,22.53,87300.0,14.508,14.5337,14.4951,14.5208,87300.0
2008-09-11 15:05:00,22.53,22.62,22.52,22.59,72300.0,14.5208,14.5789,14.5144,14.5595,72300.0
2008-09-11 15:10:00,22.6,22.61,22.54,22.55,50800.0,14.566,14.5724,14.5273,14.5337,50800.0
2008-09-11 15:15:00,22.56,22.56,22.49,22.5,89500.0,14.5402,14.5402,14.4951,14.5015,89500.0
2008-09-11 15:20:00,22.5,22.54,22.48,22.53,132400.0,14.5015,14.5273,14.4886,14.5208,132400.0
2008-09-11 15:25:00,22.53,22.56,22.46,22.49,123300.0,14.5208,14.5402,14.4757,14.4951,123300.0
2008-09-11 15:30:00,22.49,22.54,22.47,22.51,130300.0,14.4951,14.5273,14.4822,14.508,130300.0
2008-09-11 15:35:00,22.51,22.56,22.5,22.51,138900.0,14.508,14.5402,14.5015,14.508,138900.0
2008-09-11 15:40:00,22.5,22.56,22.47,22.52,208600.0,14.5015,14.5402,14.4822,14.5144,208600.0
2008-09-11 15:45:00,22.52,22.59,22.52,22.56,142300.0,14.5144,14.5595,14.5144,14.5402,142300.0
2008-09-11 15:50:00,22.56,22.6,22.53,22.56,194300.0,14.5402,14.566,14.5208,14.5402,194300.0
2008-09-11 15:55:00,22.55,22.68,22.55,22.6,340600.0,14.5337,14.6175,14.5337,14.566,340600.0
2008-09-12 09:30:00,22.45,22.63,22.15,22.49,98700.0,14.4693,14.5853,14.2759,14.4951,98700.0
2008-09-12 09:35:00,22.52,22.7,22.5,22.68,91400.0,14.5144,14.6304,14.5015,14.6175,91400.0
2008-09-12 09:40:00,22.69,22.69,22.57,22.64,103800.0,14.624,14.624,14.5466,14.5917,103800.0
2008-09-12 09:45:00,22.64,22.65,22.58,22.63,49000.0,14.5917,14.5982,14.5531,14.5853,49000.0
2008-09-12 09:50:00,22.62,22.73,22.58,22.73,80100.0,14.5789,14.6497,14.5531,14.6497,80100.0
2008-09-12 09:55:00,22.72,22.86,22.7,22.77,116300.0,14.6433,14.7335,14.6304,14.6755,116300.0
2008-09-12 10:00:00,22.77,22.86,22.75,22.86,65600.0,14.6755,14.7335,14.6626,14.7335,65600.0
2008-09-12 10:05:00,22.87,23.06,22.87,23.04,123600.0,14.74,14.8624,14.74,14.8495,123600.0
2008-09-12 10:10:00,23.03,23.04,22.93,23.01,43200.0,14.8431,14.8495,14.7787,14.8302,43200.0
2008-09-12 10:15:00,23.0,23.07,22.95,23.05,60800.0,14.8238,14.8689,14.7915,14.856,60800.0
2008-09-12 10:20:00,23.04,23.09,23.01,23.05,37400.0,14.8495,14.8818,14.8302,14.856,37400.0
2008-09-12 10:25:00,23.05,23.09,23.05,23.07,38000.0,14.856,14.8818,14.856,14.8689,38000.0
2008-09-12 10:30:00,23.06,23.08,22.95,23.06,181600.0,14.8624,14.8753,14.7915,14.8624,181600.0
2008-09-12 10:35:00,23.06,23.17,23.04,23.17,76400.0,14.8624,14.9333,14.8495,14.9333,76400.0
2008-09-12 10:40:00,23.17,23.25,23.14,23.23,147100.0,14.9333,14.9849,14.914,14.972,147100.0
2008-09-12 10:45:00,23.23,23.31,23.22,23.28,127500.0,14.972,15.0236,14.9656,15.0042,127500.0
2008-09-12 10:50:00,23.27,23.34,23.26,23.34,108800.0,14.9978,15.0429,14.9913,15.0429,108800.0
2008-09-12 10:55:00,23.33,23.41,23.31,23.37,96300.0,15.0365,15.088,15.0236,15.0622,96300.0
2008-09-12 11:00:00,23.37,23.47,23.36,23.43,154300.0,15.0622,15.1267,15.0558,15.1009,154300.0
2008-09-12 11:05:00,23.43,23.44,23.33,23.39,105200.0,15.1009,15.1074,15.0365,15.0751,105200.0
2008-09-12 11:10:00,23.38,23.48,23.38,23.48,111600.0,15.0687,15.1331,15.0687,15.1331,111600.0
2008-09-12 11:15:00,23.48,23.59,23.41,23.41,129900.0,15.1331,15.204,15.088,15.088,129900.0
2008-09-12 11:20:00,23.41,23.45,23.38,23.44,63800.0,15.088,15.1138,15.0687,15.1074,63800.0
2008-09-12 11:25:00,23.44,23.5,23.41,23.41,97700.0,15.1074,15.146,15.088,15.088,97700.0
2008-09-12 11:30:00,23.42,23.42,23.35,23.35,140000.0,15.0945,15.0945,15.0493,15.0493,140000.0
2008-09-12 11:35:00,23.34,23.37,23.31,23.31,45500.0,15.0429,15.0622,15.0236,15.0236,45500.0
2008-09-12 11:40:00,23.31,23.31,23.23,23.23,66600.0,15.0236,15.0236,14.972,14.972,66600.0
2008-09-12 11:45:00,23.23,23.27,23.21,23.23,129800.0,14.972,14.9978,14.9591,14.972,129800.0
2008-09-12 11:50:00,23.24,23.24,23.21,23.21,58600.0,14.9784,14.9784,14.9591,14.9591,58600.0
2008-09-12 11:55:00,23.21,23.27,23.21,23.24,108200.0,14.9591,14.9978,14.9591,14.9784,108200.0
2008-09-12 12:00:00,23.24,23.35,23.23,23.33,105700.0,14.9784,15.0493,14.972,15.0365,105700.0
2008-09-12 12:05:00,23.34,23.36,23.31,23.32,40000.0,15.0429,15.0558,15.0236,15.03,40000.0
2008-09-12 12:10:00,23.31,23.36,23.31,23.35,42300.0,15.0236,15.0558,15.0236,15.0493,42300.0
2008-09-12 12:15:00,23.34,23.48,23.34,23.48,51300.0,15.0429,15.1331,15.0429,15.1331,51300.0
2008-09-12 12:20:00,23.47,23.5,23.47,23.49,32200.0,15.1267,15.146,15.1267,15.1396,32200.0
2008-09-12 12:25:00,23.48,23.51,23.46,23.5,82100.0,15.1331,15.1525,15.1202,15.146,82100.0
2008-09-12 12:30:00,23.51,23.54,23.49,23.51,58100.0,15.1525,15.1718,15.1396,15.1525,58100.0
2008-09-12 12:35:00,23.51,23.55,23.51,23.54,55100.0,15.1525,15.1782,15.1525,15.1718,55100.0
2008-09-12 12:40:00,23.55,23.58,23.55,23.55,48300.0,15.1782,15.1976,15.1782,15.1782,48300.0
2008-09-12 12:45:00,23.55,23.56,23.45,23.5,126800.0,15.1782,15.1847,15.1138,15.146,126800.0
2008-09-12 12:50:00,23.49,23.56,23.47,23.56,125800.0,15.1396,15.1847,15.1267,15.1847,125800.0
2008-09-12 12:55:00,23.55,23.56,23.48,23.52,120300.0,15.1782,15.1847,15.1331,15.1589,120300.0
2008-09-12 13:00:00,23.52,23.63,23.47,23.63,125900.0,15.1589,15.2298,15.1267,15.2298,125900.0
2008-09-12 13:05:00,23.63,23.63,23.6,23.61,23100.0,15.2298,15.2298,15.2105,15.2169,23100.0
2008-09-12 13:10:00,23.61,23.61,23.56,23.58,68100.0,15.2169,15.2169,15.1847,15.1976,68100.0
2008-09-12 13:15:00,23.59,23.69,23.58,23.69,78000.0,15.204,15.2685,15.1976,15.2685,78000.0
2008-09-12 13:20:00,23.69,23.8,23.69,23.78,135900.0,15.2685,15.3394,15.2685,15.3265,135900.0
2008-09-12 13:25:00,23.77,23.89,23.77,23.88,126000.0,15.32,15.3974,15.32,15.3909,126000.0
2008-09-12 13:30:00,23.88,23.89,23.84,23.86,78500.0,15.3909,15.3974,15.3652,15.378,78500.0
2008-09-12 13:35:00,23.86,23.86,23.77,23.85,122900.0,15.378,15.378,15.32,15.3716,122900.0
2008-09-12 13:40:00,23.86,23.89,23.81,23.83,113500.0,15.378,15.3974,15.3458,15.3587,113500.0
2008-09-12 13:45:00,23.84,23.91,23.83,23.9,105300.0,15.3652,15.4103,15.3587,15.4038,105300.0
2008-09-12 13:50:00,23.9,23.97,23.87,23.96,112000.0,15.4038,15.4489,15.3845,15.4425,112000.0
2008-09-12 13:55:00,23.95,23.96,23.84,23.9,103900.0,15.4361,15.4425,15.3652,15.4038,103900.0
2008-09-12 14:00:00,23.89,23.89,23.78,23.78,82600.0,15.3974,15.3974,15.3265,15.3265,82600.0
2008-09-12 14:05:00,23.79,23.79,23.69,23.71,59800.0,15.3329,15.3329,15.2685,15.2814,59800.0
2008-09-12 14:10:00,23.72,23.8,23.7,23.75,95500.0,15.2878,15.3394,15.2749,15.3072,95500.0
2008-09-12 14:15:00,23.75,23.75,23.7,23.7,70400.0,15.3072,15.3072,15.2749,15.2749,70400.0
2008-09-12 14:20:00,23.71,23.76,23.66,23.67,117700.0,15.2814,15.3136,15.2491,15.2556,117700.0
2008-09-12 14:25:00,23.67,23.69,23.62,23.67,123900.0,15.2556,15.2685,15.2234,15.2556,123900.0
2008-09-12 14:30:00,23.66,23.67,23.58,23.59,43300.0,15.2491,15.2556,15.1976,15.204,43300.0
2008-09-12 14:35:00,23.59,23.65,23.59,23.64,45600.0,15.204,15.2427,15.204,15.2363,45600.0
2008-09-12 14:40:00,23.65,23.74,23.63,23.71,68900.0,15.2427,15.3007,15.2298,15.2814,68900.0
2008-09-12 14:45:00,23.7,23.75,23.7,23.71,57000.0,15.2749,15.3072,15.2749,15.2814,57000.0
2008-09-12 14:50:00,23.72,23.79,23.71,23.79,66700.0,15.2878,15.3329,15.2814,15.3329,66700.0
2008-09-12 14:55:00,23.79,23.89,23.79,23.89,95800.0,15.3329,15.3974,15.3329,15.3974,95800.0
2008-09-12 15:00:00,23.89,23.89,23.75,23.75,78700.0,15.3974,15.3974,15.3072,15.3072,78700.0
2008-09-12 15:05:00,23.75,23.81,23.73,23.81,106800.0,15.3072,15.3458,15.2943,15.3458,106800.0
2008-09-12 15:10:00,23.81,23.9,23.81,23.88,104500.0,15.3458,15.4038,15.3458,15.3909,104500.0
2008-09-12 15:15:00,23.88,23.99,23.87,23.89,158200.0,15.3909,15.4618,15.3845,15.3974,158200.0
2008-09-12 15:20:00,23.89,23.95,23.87,23.94,117600.0,15.3974,15.4361,15.3845,15.4296,117600.0
2008-09-12 15:25:00,23.94,23.96,23.91,23.95,111400.0,15.4296,15.4425,15.4103,15.4361,111400.0
2008-09-12 15:30:00,23.95,24.0,23.94,23.94,118400.0,15.4361,15.4683,15.4296,15.4296,118400.0
2008-09-12 15:35:00,23.94,23.95,23.86,23.87,173800.0,15.4296,15.4361,15.378,15.3845,173800.0
2008-09-12 15:40:00,23.88,24.0,23.87,23.96,242500.0,15.3909,15.4683,15.3845,15.4425,242500.0
2008-09-12 15:45:00,23.95,24.01,23.93,23.96,287400.0,15.4361,15.4747,15.4232,15.4425,287400.0
2008-09-12 15:50:00,23.96,24.02,23.94,24.02,425100.0,15.4425,15.4812,15.4296,15.4812,425100.0
2008-09-12 15:55:00,24.02,24.05,23.98,23.99,428000.0,15.4812,15.5005,15.4554,15.4618,428000.0
2008-09-15 09:30:00,23.28,23.28,23.28,23.28,800.0,15.0042,15.0042,15.0042,15.0042,800.0
2008-09-15 09:35:00,23.03,23.29,23.0,23.05,66700.0,14.8431,15.0107,14.8238,14.856,66700.0
2008-09-15 09:40:00,23.04,23.33,23.03,23.16,88200.0,14.8495,15.0365,14.8431,14.9269,88200.0
2008-09-15 09:45:00,23.17,23.17,23.08,23.08,129200.0,14.9333,14.9333,14.8753,14.8753,129200.0
2008-09-15 09:50:00,23.08,23.09,22.84,22.86,92000.0,14.8753,14.8818,14.7206,14.7335,92000.0
2008-09-15 09:55:00,22.85,22.87,22.62,22.76,120400.0,14.7271,14.74,14.5789,14.6691,120400.0
2008-09-15 10:00:00,22.77,22.94,22.57,22.89,138100.0,14.6755,14.7851,14.5466,14.7529,138100.0
2008-09-15 10:05:00,22.9,23.11,22.89,22.96,78500.0,14.7593,14.8947,14.7529,14.798,78500.0
2008-09-15 10:10:00,22.95,23.25,22.95,23.16,47600.0,14.7915,14.9849,14.7915,14.9269,47600.0
2008-09-15 10:15:00,23.16,23.24,23.09,23.14,43800.0,14.9269,14.9784,14.8818,14.914,43800.0
2008-09-15 10:20:00,23.12,23.17,23.06,23.15,58900.0,14.9011,14.9333,14.8624,14.9204,58900.0
2008-09-15 10:25:00,23.13,23.27,23.12,23.27,72600.0,14.9076,14.9978,14.9011,14.9978,72600.0
2008-09-15 10:30:00,23.27,23.47,23.2,23.46,82700.0,14.9978,15.1267,14.9527,15.1202,82700.0
2008-09-15 10:35:00,23.46,23.51,23.32,23.44,101000.0,15.1202,15.1525,15.03,15.1074,101000.0
2008-09-15 10:40:00,23.44,23.44,23.32,23.43,86900.0,15.1074,15.1074,15.03,15.1009,86900.0
2008-09-15 10:45:00,23.43,23.44,23.4,23.43,81500.0,15.1009,15.1074,15.0816,15.1009,81500.0
2008-09-15 10:50:00,23.44,23.73,23.43,23.69,190400.0,15.1074,15.2943,15.1009,15.2685,190400.0
2008-09-15 10:55:00,23.69,23.76,23.61,23.66,117700.0,15.2685,15.3136,15.2169,15.2491,117700.0
2008-09-15 11:00:00,23.66,23.71,23.48,23.48,56200.0,15.2491,15.2814,15.1331,15.1331,56200.0
2008-09-15 11:05:00,23.49,23.5,23.4,23.42,40200.0,15.1396,15.146,15.0816,15.0945,40200.0
2008-09-15 11:10:00,23.42,23.45,23.36,23.38,55700.0,15.0945,15.1138,15.0558,15.0687,55700.0
2008-09-15 11:15:00,23.39,23.49,23.37,23.48,53600.0,15.0751,15.1396,15.0622,15.1331,53600.0
2008-09-15 11:20:00,23.47,23.53,23.42,23.42,44700.0,15.1267,15.1654,15.0945,15.0945,44700.0
2008-09-15 11:25:00,23.41,23.42,23.16,23.19,52000.0,15.088,15.0945,14.9269,14.9462,52000.0
2008-09-15 11:30:00,23.19,23.2,23.12,23.14,42500.0,14.9462,14.9527,14.9011,14.914,42500.0
2008-09-15 11:35:00,23.14,23.15,23.09,23.13,52000.0,14.914,14.9204,14.8818,14.9076,52000.0
2008-09-15 11:40:00,23.13,23.2,23.12,23.17,50100.0,14.9076,14.9527,14.9011,14.9333,50100.0
2008-09-15 11:45:00,23.18,23.25,23.16,23.21,43200.0,14.9398,14.9849,14.9269,14.9591,43200.0
2008-09-15 11:50:00,23.21,23.22,23.15,23.15,37600.0,14.9591,14.9656,14.9204,14.9204,37600.0
2008-09-15 11:55:00,23.15,23.19,23.15,23.18,52100.0,14.9204,14.9462,14.9204,14.9398,52100.0
2008-09-15 12:00:00,23.18,23.3,23.17,23.23,49100.0,14.9398,15.0171,14.9333,14.972,49100.0
2008-09-15 12:05:00,23.21,23.27,23.2,23.24,30800.0,14.9591,14.9978,14.9527,14.9784,30800.0
2008-09-15 12:10:00,23.23,23.4,23.21,23.31,51000.0,14.972,15.0816,14.9591,15.0236,51000.0
2008-09-15 12:15:00,23.32,23.4,23.28,23.38,55800.0,15.03,15.0816,15.0042,15.0687,55800.0
2008-09-15 12:20:00,23.38,23.57,23.38,23.4,58700.0,15.0687,15.1911,15.0687,15.0816,58700.0
2008-09-15 12:25:00,23.39,23.41,23.32,23.33,16400.0,15.0751,15.088,15.03,15.0365,16400.0
2008-09-15 12:30:00,23.33,23.41,23.32,23.32,25800.0,15.0365,15.088,15.03,15.03,25800.0
2008-09-15 12:35:00,23.32,23.34,23.25,23.29,33300.0,15.03,15.0429,14.9849,15.0107,33300.0
2008-09-15 12:40:00,23.28,23.29,23.18,23.21,24400.0,15.0042,15.0107,14.9398,14.9591,24400.0
2008-09-15 12:45:00,23.21,23.38,23.2,23.32,55200.0,14.9591,15.0687,14.9527,15.03,55200.0
2008-09-15 12:50:00,23.28,23.38,23.26,23.34,30400.0,15.0042,15.0687,14.9913,15.0429,30400.0
2008-09-15 12:55:00,23.36,23.44,23.34,23.34,22200.0,15.0558,15.1074,15.0429,15.0429,22200.0
2008-09-15 13:00:00,23.33,23.44,23.33,23.43,30700.0,15.0365,15.1074,15.0365,15.1009,30700.0
2008-09-15 13:05:00,23.43,23.47,23.42,23.43,30400.0,15.1009,15.1267,15.0945,15.1009,30400.0
2008-09-15 13:10:00,23.43,23.46,23.41,23.44,35400.0,15.1009,15.1202,15.088,15.1074,35400.0
2008-09-15 13:15:00,23.43,23.45,23.43,23.45,12800.0,15.1009,15.1138,15.1009,15.1138,12800.0
2008-09-15 13:20:00,23.44,23.46,23.44,23.46,14400.0,15.1074,15.1202,15.1074,15.1202,14400.0
2008-09-15 13:25:00,23.46,23.47,23.4,23.42,28800.0,15.1202,15.1267,15.0816,15.0945,28800.0
2008-09-15 13:30:00,23.42,23.45,23.4,23.45,37300.0,15.0945,15.1138,15.0816,15.1138,37300.0
2008-09-15 13:35:00,23.44,23.45,23.4,23.4,25700.0,15.1074,15.1138,15.0816,15.0816,25700.0
2008-09-15 13:40:00,23.4,23.42,23.35,23.4,73100.0,15.0816,15.0945,15.0493,15.0816,73100.0
2008-09-15 13:45:00,23.4,23.44,23.3,23.33,110100.0,15.0816,15.1074,15.0171,15.0365,110100.0
2008-09-15 13:50:00,23.33,23.33,23.25,23.25,44800.0,15.0365,15.0365,14.9849,14.9849,44800.0
2008-09-15 13:55:00,23.26,23.3,23.25,23.3,27100.0,14.9913,15.0171,14.9849,15.0171,27100.0
2008-09-15 14:00:00,23.29,23.42,23.29,23.42,75000.0,15.0107,15.0945,15.0107,15.0945,75000.0
2008-09-15 14:05:00,23.41,23.44,23.38,23.38,50800.0,15.088,15.1074,15.0687,15.0687,50800.0
2008-09-15 14:10:00,23.39,23.42,23.37,23.39,84200.0,15.0751,15.0945,15.0622,15.0751,84200.0
2008-09-15 14:15:00,23.39,23.55,23.39,23.44,67200.0,15.0751,15.1782,15.0751,15.1074,67200.0
2008-09-15 14:20:00,23.43,23.44,23.37,23.4,43800.0,15.1009,15.1074,15.0622,15.0816,43800.0
2008-09-15 14:25:00,23.4,23.45,23.39,23.39,27000.0,15.0816,15.1138,15.0751,15.0751,27000.0
2008-09-15 14:30:00,23.38,23.4,23.36,23.37,22300.0,15.0687,15.0816,15.0558,15.0622,22300.0
2008-09-15 14:35:00,23.37,23.38,23.32,23.32,36900.0,15.0622,15.0687,15.03,15.03,36900.0
2008-09-15 14:40:00,23.32,23.33,23.16,23.19,81200.0,15.03,15.0365,14.9269,14.9462,81200.0
2008-09-15 14:45:00,23.18,23.19,23.08,23.08,112700.0,14.9398,14.9462,14.8753,14.8753,112700.0
2008-09-15 14:50:00,23.08,23.23,23.06,23.2,66600.0,14.8753,14.972,14.8624,14.9527,66600.0
2008-09-15 14:55:00,23.2,23.21,23.15,23.17,50000.0,14.9527,14.9591,14.9204,14.9333,50000.0
2008-09-15 15:00:00,23.17,23.19,23.14,23.18,62200.0,14.9333,14.9462,14.914,14.9398,62200.0
2008-09-15 15:05:00,23.17,23.2,23.0,23.01,66600.0,14.9333,14.9527,14.8238,14.8302,66600.0
2008-09-15 15:10:00,23.02,23.13,23.01,23.09,58500.0,14.8367,14.9076,14.8302,14.8818,58500.0
2008-09-15 15:15:00,23.07,23.07,22.92,22.92,63700.0,14.8689,14.8689,14.7722,14.7722,63700.0
2008-09-15 15:20:00,22.92,22.98,22.88,22.88,64000.0,14.7722,14.8109,14.7464,14.7464,64000.0
2008-09-15 15:25:00,22.88,22.92,22.8,22.87,80900.0,14.7464,14.7722,14.6949,14.74,80900.0
2008-09-15 15:30:00,22.85,22.95,22.79,22.91,136200.0,14.7271,14.7915,14.6884,14.7658,136200.0
2008-09-15 15:35:00,22.91,23.0,22.84,22.99,118700.0,14.7658,14.8238,14.7206,14.8173,118700.0
2008-09-15 15:40:00,22.98,23.02,22.91,22.93,143700.0,14.8109,14.8367,14.7658,14.7787,143700.0
2008-09-15 15:45:00,22.93,22.93,22.84,22.9,109100.0,14.7787,14.7787,14.7206,14.7593,109100.0
2008-09-15 15:50:00,22.89,22.91,22.79,22.9,183800.0,14.7529,14.7658,14.6884,14.7593,183800.0
2008-09-15 15:55:00,22.9,22.91,22.78,22.8,202400.0,14.7593,14.7658,14.682,14.6949,202400.0
2008-09-16 09:30:00,22.4,22.54,22.35,22.4,29400.0,14.4371,14.5273,14.4048,14.4371,29400.0
2008-09-16 09:35:00,22.47,22.49,21.87,21.9,407000.0,14.4822,14.4951,14.0955,14.1148,407000.0
2008-09-16 09:40:00,21.9,22.11,21.83,21.95,105000.0,14.1148,14.2502,14.0697,14.147,105000.0
2008-09-16 09:45:00,21.92,22.18,21.91,22.04,70100.0,14.1277,14.2953,14.1212,14.205,70100.0
2008-09-16 09:50:00,22.04,22.04,21.88,21.89,58600.0,14.205,14.205,14.1019,14.1084,58600.0
2008-09-16 09:55:00,21.88,21.88,21.56,21.58,105800.0,14.1019,14.1019,13.8957,13.9086,105800.0
2008-09-16 10:00:00,21.59,22.01,21.58,21.97,92400.0,13.915,14.1857,13.9086,14.1599,92400.0
2008-09-16 10:05:00,21.97,22.14,21.93,21.97,106100.0,14.1599,14.2695,14.1341,14.1599,106100.0
2008-09-16 10:10:00,21.95,22.06,21.84,22.03,102200.0,14.147,14.2179,14.0761,14.1986,102200.0
2008-09-16 10:15:00,22.02,22.08,21.88,21.91,134300.0,14.1921,14.2308,14.1019,14.1212,134300.0
2008-09-16 10:20:00,21.92,22.11,21.9,22.07,63900.0,14.1277,14.2502,14.1148,14.2244,63900.0
2008-09-16 10:25:00,22.07,22.16,22.05,22.08,92700.0,14.2244,14.2824,14.2115,14.2308,92700.0
2008-09-16 10:30:00,22.09,22.19,22.05,22.05,58500.0,14.2373,14.3017,14.2115,14.2115,58500.0
2008-09-16 10:35:00,22.05,22.2,22.05,22.05,48000.0,14.2115,14.3082,14.2115,14.2115,48000.0
2008-09-16 10:40:00,22.06,22.08,21.95,21.97,58900.0,14.2179,14.2308,14.147,14.1599,58900.0
2008-09-16 10:45:00,21.98,21.99,21.89,21.9,36300.0,14.1664,14.1728,14.1084,14.1148,36300.0
2008-09-16 10:50:00,21.94,22.1,21.79,22.1,91200.0,14.1406,14.2437,14.0439,14.2437,91200.0
2008-09-16 10:55:00,22.11,22.28,22.01,22.01,71200.0,14.2502,14.3597,14.1857,14.1857,71200.0
2008-09-16 11:00:00,22.06,22.3,22.05,22.21,128000.0,14.2179,14.3726,14.2115,14.3146,128000.0
2008-09-16 11:05:00,22.2,22.27,22.1,22.14,117800.0,14.3082,14.3533,14.2437,14.2695,117800.0
2008-09-16 11:10:00,22.14,22.18,22.0,22.05,81000.0,14.2695,14.2953,14.1793,14.2115,81000.0
2008-09-16 11:15:00,22.06,22.07,21.89,21.94,40500.0,14.2179,14.2244,14.1084,14.1406,40500.0
2008-09-16 11:20:00,21.93,21.95,21.7,21.75,62100.0,14.1341,14.147,13.9859,14.0181,62100.0
2008-09-16 11:25:00,21.76,21.86,21.74,21.77,69500.0,14.0246,14.089,14.0117,14.031,69500.0
2008-09-16 11:30:00,21.77,21.86,21.73,21.83,36300.0,14.031,14.089,14.0052,14.0697,36300.0
2008-09-16 11:35:00,21.83,21.84,21.75,21.75,107300.0,14.0697,14.0761,14.0181,14.0181,107300.0
2008-09-16 11:40:00,21.8,21.84,21.78,21.81,38300.0,14.0504,14.0761,14.0375,14.0568,38300.0
2008-09-16 11:45:00,21.81,21.84,21.76,21.81,96500.0,14.0568,14.0761,14.0246,14.0568,96500.0
2008-09-16 11:50:00,21.81,21.92,21.81,21.88,56300.0,14.0568,14.1277,14.0568,14.1019,56300.0
2008-09-16 11:55:00,21.88,21.99,21.83,21.96,40300.0,14.1019,14.1728,14.0697,14.1535,40300.0
2008-09-16 12:00:00,21.96,22.09,21.94,21.97,48100.0,14.1535,14.2373,14.1406,14.1599,48100.0
2008-09-16 12:05:00,21.98,21.98,21.83,21.87,497500.0,14.1664,14.1664,14.0697,14.0955,497500.0
2008-09-16 12:10:00,21.89,21.9,21.82,21.84,30700.0,14.1084,14.1148,14.0632,14.0761,30700.0
2008-09-16 12:15:00,21.83,22.05,21.82,22.01,111100.0,14.0697,14.2115,14.0632,14.1857,111100.0
2008-09-16 12:20:00,22.01,22.04,21.95,22.02,534500.0,14.1857,14.205,14.147,14.1921,534500.0
2008-09-16 12:25:00,22.01,22.1,21.95,22.05,84800.0,14.1857,14.2437,14.147,14.2115,84800.0
2008-09-16 12:30:00,22.06,22.16,22.04,22.14,101700.0,14.2179,14.2824,14.205,14.2695,101700.0
2008-09-16 12:35:00,22.14,22.25,22.14,22.24,125400.0,14.2695,14.3404,14.2695,14.3339,125400.0
2008-09-16 12:40:00,22.24,22.26,22.17,22.21,104700.0,14.3339,14.3468,14.2888,14.3146,104700.0
2008-09-16 12:45:00,22.2,22.2,22.11,22.14,37000.0,14.3082,14.3082,14.2502,14.2695,37000.0
2008-09-16 12:50:00,22.14,22.21,22.13,22.18,30900.0,14.2695,14.3146,14.263,14.2953,30900.0
2008-09-16 12:55:00,22.18,22.26,22.18,22.22,73500.0,14.2953,14.3468,14.2953,14.321,73500.0
2008-09-16 13:00:00,22.24,22.33,22.22,22.22,96700.0,14.3339,14.3919,14.321,14.321,96700.0
2008-09-16 13:05:00,22.23,22.29,22.19,22.28,98300.0,14.3275,14.3662,14.3017,14.3597,98300.0
2008-09-16 13:10:00,22.27,22.34,22.27,22.31,73000.0,14.3533,14.3984,14.3533,14.3791,73000.0
2008-09-16 13:15:00,22.32,22.35,22.31,22.34,65100.0,14.3855,14.4048,14.3791,14.3984,65100.0
2008-09-16 13:20:00,22.35,22.43,22.34,22.42,66500.0,14.4048,14.4564,14.3984,14.45,66500.0
2008-09-16 13:25:00,22.42,22.43,22.3,22.32,56800.0,14.45,14.4564,14.3726,14.3855,56800.0
2008-09-16 13:30:00,22.32,22.34,22.31,22.34,43400.0,14.3855,14.3984,14.3791,14.3984,43400.0
2008-09-16 13:35:00,22.33,22.34,22.24,22.26,71700.0,14.3919,14.3984,14.3339,14.3468,71700.0
2008-09-16 13:40:00,22.26,22.38,22.26,22.34,96100.0,14.3468,14.4242,14.3468,14.3984,96100.0
2008-09-16 13:45:00,22.33,22.36,22.29,22.33,50400.0,14.3919,14.4113,14.3662,14.3919,50400.0
2008-09-16 13:50:00,22.33,22.37,22.32,22.35,52200.0,14.3919,14.4177,14.3855,14.4048,52200.0
2008-09-16 13:55:00,22.35,22.37,22.33,22.34,28400.0,14.4048,14.4177,14.3919,14.3984,28400.0
2008-09-16 14:00:00,22.34,22.35,22.33,22.34,49900.0,14.3984,14.4048,14.3919,14.3984,49900.0
2008-09-16 14:05:00,22.34,22.45,22.34,22.39,117700.0,14.3984,14.4693,14.3984,14.4306,117700.0
2008-09-16 14:10:00,22.4,22.43,22.2,22.24,92700.0,14.4371,14.4564,14.3082,14.3339,92700.0
2008-09-16 14:15:00,22.25,22.39,22.19,22.19,84800.0,14.3404,14.4306,14.3017,14.3017,84800.0
2008-09-16 14:20:00,22.19,22.29,22.05,22.09,78700.0,14.3017,14.3662,14.2115,14.2373,78700.0
2008-09-16 14:25:00,22.1,22.15,22.03,22.06,160600.0,14.2437,14.2759,14.1986,14.2179,160600.0
2008-09-16 14:30:00,22.06,22.09,22.03,22.04,154300.0,14.2179,14.2373,14.1986,14.205,154300.0
2008-09-16 14:35:00,22.04,22.35,21.95,22.29,208900.0,14.205,14.4048,14.147,14.3662,208900.0
2008-09-16 14:40:00,22.29,22.37,22.22,22.26,119700.0,14.3662,14.4177,14.321,14.3468,119700.0
2008-09-16 14:45:00,22.26,22.46,22.21,22.4,155000.0,14.3468,14.4757,14.3146,14.4371,155000.0
2008-09-16 14:50:00,22.4,22.47,22.35,22.42,118500.0,14.4371,14.4822,14.4048,14.45,118500.0
2008-09-16 14:55:00,22.4,22.58,22.4,22.52,122500.0,14.4371,14.5531,14.4371,14.5144,122500.0
2008-09-16 15:00:00,22.52,22.55,22.49,22.49,108800.0,14.5144,14.5337,14.4951,14.4951,108800.0
2008-09-16 15:05:00,22.5,22.69,22.49,22.61,104100.0,14.5015,14.624,14.4951,14.5724,104100.0
2008-09-16 15:10:00,22.6,22.69,22.58,22.69,93300.0,14.566,14.624,14.5531,14.624,93300.0
2008-09-16 15:15:00,22.69,22.77,22.65,22.72,235000.0,14.624,14.6755,14.5982,14.6433,235000.0
2008-09-16 15:20:00,22.72,22.76,22.66,22.76,109000.0,14.6433,14.6691,14.6046,14.6691,109000.0
2008-09-16 15:25:00,22.76,22.87,22.74,22.77,219000.0,14.6691,14.74,14.6562,14.6755,219000.0
2008-09-16 15:30:00,22.77,22.88,22.75,22.85,156000.0,14.6755,14.7464,14.6626,14.7271,156000.0
2008-09-16 15:35:00,22.85,23.07,22.84,23.07,221200.0,14.7271,14.8689,14.7206,14.8689,221200.0
2008-09-16 15:40:00,23.03,23.06,23.0,23.06,255600.0,14.8431,14.8624,14.8238,14.8624,255600.0
2008-09-16 15:45:00,23.06,23.12,23.0,23.07,255700.0,14.8624,14.9011,14.8238,14.8689,255700.0
2008-09-16 15:50:00,23.07,23.15,22.99,23.01,282800.0,14.8689,14.9204,14.8173,14.8302,282800.0
2008-09-16 15:55:00,23.0,23.03,22.5,23.01,577300.0,14.8238,14.8431,14.5015,14.8302,577300.0
2008-09-17 09:30:00,22.4,22.72,21.92,22.09,140100.0,14.4371,14.6433,14.1277,14.2373,140100.0
2008-09-17 09:35:00,22.07,22.3,22.01,22.07,90200.0,14.2244,14.3726,14.1857,14.2244,90200.0
2008-09-17 09:40:00,22.06,22.35,22.06,22.18,65400.0,14.2179,14.4048,14.2179,14.2953,65400.0
2008-09-17 09:45:00,22.16,22.2,21.75,22.16,205400.0,14.2824,14.3082,14.0181,14.2824,205400.0
2008-09-17 09:50:00,22.15,22.32,21.89,22.22,104500.0,14.2759,14.3855,14.1084,14.321,104500.0
2008-09-17 09:55:00,22.22,22.31,22.02,22.14,62400.0,14.321,14.3791,14.1921,14.2695,62400.0
2008-09-17 10:00:00,22.13,22.15,21.95,22.01,71000.0,14.263,14.2759,14.147,14.1857,71000.0
2008-09-17 10:05:00,22.0,22.01,21.91,21.94,56100.0,14.1793,14.1857,14.1212,14.1406,56100.0
2008-09-17 10:10:00,21.94,22.11,21.92,22.08,73000.0,14.1406,14.2502,14.1277,14.2308,73000.0
2008-09-17 10:15:00,22.09,22.23,22.04,22.06,68700.0,14.2373,14.3275,14.205,14.2179,68700.0
2008-09-17 10:20:00,22.06,22.07,21.87,21.87,73100.0,14.2179,14.2244,14.0955,14.0955,73100.0
2008-09-17 10:25:00,21.86,22.06,21.83,22.04,130400.0,14.089,14.2179,14.0697,14.205,130400.0
2008-09-17 10:30:00,22.04,22.27,22.0,22.21,89100.0,14.205,14.3533,14.1793,14.3146,89100.0
2008-09-17 10:35:00,22.2,22.2,22.06,22.07,68000.0,14.3082,14.3082,14.2179,14.2244,68000.0
2008-09-17 10:40:00,22.07,22.1,22.01,22.06,61900.0,14.2244,14.2437,14.1857,14.2179,61900.0
2008-09-17 10:45:00,22.07,22.17,22.04,22.07,89100.0,14.2244,14.2888,14.205,14.2244,89100.0
2008-09-17 10:50:00,22.06,22.14,21.99,22.07,132200.0,14.2179,14.2695,14.1728,14.2244,132200.0
2008-09-17 10:55:00,22.07,22.09,22.01,22.01,93000.0,14.2244,14.2373,14.1857,14.1857,93000.0
2008-09-17 11:00:00,22.02,22.09,21.97,22.0,65500.0,14.1921,14.2373,14.1599,14.1793,65500.0
2008-09-17 11:05:00,21.99,22.1,21.92,22.06,101300.0,14.1728,14.2437,14.1277,14.2179,101300.0
2008-09-17 11:10:00,22.06,22.08,21.99,22.01,68400.0,14.2179,14.2308,14.1728,14.1857,68400.0
2008-09-17 11:15:00,22.0,22.02,21.9,22.0,140700.0,14.1793,14.1921,14.1148,14.1793,140700.0
2008-09-17 11:20:00,22.0,22.03,21.95,22.02,91600.0,14.1793,14.1986,14.147,14.1921,91600.0
2008-09-17 11:25:00,22.01,22.05,21.84,21.88,135200.0,14.1857,14.2115,14.0761,14.1019,135200.0
2008-09-17 11:30:00,21.85,21.9,21.81,21.84,100200.0,14.0826,14.1148,14.0568,14.0761,100200.0
2008-09-17 11:35:00,21.84,21.88,21.79,21.87,78600.0,14.0761,14.1019,14.0439,14.0955,78600.0
2008-09-17 11:40:00,21.87,21.97,21.78,21.9,54500.0,14.0955,14.1599,14.0375,14.1148,54500.0
2008-09-17 11:45:00,21.88,22.03,21.86,21.94,39900.0,14.1019,14.1986,14.089,14.1406,39900.0
2008-09-17 11:50:00,21.94,22.0,21.93,21.96,36200.0,14.1406,14.1793,14.1341,14.1535,36200.0
2008-09-17 11:55:00,21.96,22.07,21.94,21.97,63900.0,14.1535,14.2244,14.1406,14.1599,63900.0
2008-09-17 12:00:00,21.96,21.97,21.78,21.78,94700.0,14.1535,14.1599,14.0375,14.0375,94700.0
2008-09-17 12:05:00,21.78,21.87,21.7,21.84,68800.0,14.0375,14.0955,13.9859,14.0761,68800.0
2008-09-17 12:10:00,21.84,21.88,21.74,21.81,44400.0,14.0761,14.1019,14.0117,14.0568,44400.0
2008-09-17 12:15:00,21.81,21.86,21.74,21.79,36100.0,14.0568,14.089,14.0117,14.0439,36100.0
2008-09-17 12:20:00,21.79,21.89,21.78,21.81,34500.0,14.0439,14.1084,14.0375,14.0568,34500.0
2008-09-17 12:25:00,21.8,21.81,21.6,21.61,79300.0,14.0504,14.0568,13.9215,13.9279,79300.0
2008-09-17 12:30:00,21.61,21.83,21.6,21.82,59300.0,13.9279,14.0697,13.9215,14.0632,59300.0
2008-09-17 12:35:00,21.82,21.87,21.76,21.83,27100.0,14.0632,14.0955,14.0246,14.0697,27100.0
2008-09-17 12:40:00,21.82,21.96,21.77,21.87,37100.0,14.0632,14.1535,14.031,14.0955,37100.0
2008-09-17 12:45:00,21.87,21.87,21.79,21.85,64100.0,14.0955,14.0955,14.0439,14.0826,64100.0
2008-09-17 12:50:00,21.86,21.91,21.8,21.86,61500.0,14.089,14.1212,14.0504,14.089,61500.0
2008-09-17 12:55:00,21.87,21.98,21.87,21.91,37000.0,14.0955,14.1664,14.0955,14.1212,37000.0
2008-09-17 13:00:00,21.92,22.0,21.89,21.99,35000.0,14.1277,14.1793,14.1084,14.1728,35000.0
2008-09-17 13:05:00,22.0,22.01,21.93,21.98,53500.0,14.1793,14.1857,14.1341,14.1664,53500.0
2008-09-17 13:10:00,21.98,22.03,21.96,21.96,59900.0,14.1664,14.1986,14.1535,14.1535,59900.0
2008-09-17 13:15:00,21.97,21.97,21.83,21.83,44500.0,14.1599,14.1599,14.0697,14.0697,44500.0
2008-09-17 13:20:00,21.84,21.97,21.84,21.9,52700.0,14.0761,14.1599,14.0761,14.1148,52700.0
2008-09-17 13:25:00,21.9,21.94,21.74,21.79,44000.0,14.1148,14.1406,14.0117,14.0439,44000.0
2008-09-17 13:30:00,21.79,21.81,21.73,21.75,30000.0,14.0439,14.0568,14.0052,14.0181,30000.0
2008-09-17 13:35:00,21.74,21.75,21.64,21.68,56200.0,14.0117,14.0181,13.9472,13.973,56200.0
2008-09-17 13:40:00,21.7,21.73,21.63,21.71,50000.0,13.9859,14.0052,13.9408,13.9923,50000.0
2008-09-17 13:45:00,21.66,21.67,21.6,21.63,22500.0,13.9601,13.9666,13.9215,13.9408,22500.0
2008-09-17 13:50:00,21.63,21.63,21.54,21.6,87000.0,13.9408,13.9408,13.8828,13.9215,87000.0
2008-09-17 13:55:00,21.6,21.67,21.57,21.57,122200.0,13.9215,13.9666,13.9021,13.9021,122200.0
2008-09-17 14:00:00,21.57,21.65,21.51,21.65,185000.0,13.9021,13.9537,13.8634,13.9537,185000.0
2008-09-17 14:05:00,21.64,21.7,21.59,21.61,61400.0,13.9472,13.9859,13.915,13.9279,61400.0
2008-09-17 14:10:00,21.63,21.64,21.39,21.4,166400.0,13.9408,13.9472,13.7861,13.7925,166400.0
2008-09-17 14:15:00,21.39,21.54,21.39,21.52,85100.0,13.7861,13.8828,13.7861,13.8699,85100.0
2008-09-17 14:20:00,21.52,21.71,21.51,21.66,112400.0,13.8699,13.9923,13.8634,13.9601,112400.0
2008-09-17 14:25:00,21.66,21.86,21.66,21.85,143800.0,13.9601,14.089,13.9601,14.0826,143800.0
2008-09-17 14:30:00,21.84,21.96,21.73,21.95,102100.0,14.0761,14.1535,14.0052,14.147,102100.0
2008-09-17 14:35:00,21.96,21.98,21.88,21.94,50300.0,14.1535,14.1664,14.1019,14.1406,50300.0
2008-09-17 14:40:00,21.93,22.03,21.89,21.98,82500.0,14.1341,14.1986,14.1084,14.1664,82500.0
2008-09-17 14:45:00,21.97,22.18,21.96,22.03,127700.0,14.1599,14.2953,14.1535,14.1986,127700.0
2008-09-17 14:50:00,22.03,22.06,21.89,21.93,92200.0,14.1986,14.2179,14.1084,14.1341,92200.0
2008-09-17 14:55:00,21.92,22.04,21.89,22.04,68800.0,14.1277,14.205,14.1084,14.205,68800.0
2008-09-17 15:00:00,22.04,22.08,21.95,22.06,85700.0,14.205,14.2308,14.147,14.2179,85700.0
2008-09-17 15:05:00,22.06,22.16,22.05,22.13,99100.0,14.2179,14.2824,14.2115,14.263,99100.0
2008-09-17 15:10:00,22.13,22.21,22.05,22.06,80700.0,14.263,14.3146,14.2115,14.2179,80700.0
2008-09-17 15:15:00,22.07,22.16,21.98,22.15,82900.0,14.2244,14.2824,14.1664,14.2759,82900.0
2008-09-17 15:20:00,22.15,22.15,21.92,21.99,149000.0,14.2759,14.2759,14.1277,14.1728,149000.0
2008-09-17 15:25:00,21.99,22.02,21.88,21.94,124000.0,14.1728,14.1921,14.1019,14.1406,124000.0
2008-09-17 15:30:00,21.93,21.93,21.78,21.84,125100.0,14.1341,14.1341,14.0375,14.0761,125100.0
2008-09-17 15:35:00,21.85,21.85,21.6,21.66,138200.0,14.0826,14.0826,13.9215,13.9601,138200.0
2008-09-17 15:40:00,21.65,21.69,21.55,21.6,208000.0,13.9537,13.9795,13.8892,13.9215,208000.0
2008-09-17 15:45:00,21.59,21.65,21.53,21.61,334300.0,13.915,13.9537,13.8763,13.9279,334300.0
2008-09-17 15:50:00,21.6,21.61,21.43,21.44,290200.0,13.9215,13.9279,13.8119,13.8183,290200.0
2008-09-17 15:55:00,21.44,22.15,21.32,21.33,527700.0,13.8183,14.2759,13.741,13.7474,527700.0
2008-09-18 09:30:00,21.37,21.6,20.88,21.52,139100.0,13.7732,13.9215,13.4574,13.8699,139100.0
2008-09-18 09:35:00,21.61,21.79,21.52,21.6,162700.0,13.9279,14.0439,13.8699,13.9215,162700.0
2008-09-18 09:40:00,21.6,21.63,21.41,21.43,90800.0,13.9215,13.9408,13.799,13.8119,90800.0
2008-09-18 09:45:00,21.45,21.45,21.3,21.41,69500.0,13.8248,13.8248,13.7281,13.799,69500.0
2008-09-18 09:50:00,21.4,21.54,21.3,21.53,65700.0,13.7925,13.8828,13.7281,13.8763,65700.0
2008-09-18 09:55:00,21.53,21.72,21.52,21.69,87400.0,13.8763,13.9988,13.8699,13.9795,87400.0
2008-09-18 10:00:00,21.7,21.97,21.63,21.7,180200.0,13.9859,14.1599,13.9408,13.9859,180200.0
2008-09-18 10:05:00,21.69,21.98,21.69,21.92,134100.0,13.9795,14.1664,13.9795,14.1277,134100.0
2008-09-18 10:10:00,21.92,21.98,21.72,21.75,46500.0,14.1277,14.1664,13.9988,14.0181,46500.0
2008-09-18 10:15:00,21.75,21.87,21.7,21.86,85300.0,14.0181,14.0955,13.9859,14.089,85300.0
2008-09-18 10:20:00,21.87,21.88,21.82,21.84,42900.0,14.0955,14.1019,14.0632,14.0761,42900.0
2008-09-18 10:25:00,21.84,21.93,21.77,21.8,59000.0,14.0761,14.1341,14.031,14.0504,59000.0
2008-09-18 10:30:00,21.8,21.89,21.79,21.81,37700.0,14.0504,14.1084,14.0439,14.0568,37700.0
2008-09-18 10:35:00,21.81,21.85,21.78,21.83,55300.0,14.0568,14.0826,14.0375,14.0697,55300.0
2008-09-18 10:40:00,21.84,21.85,21.8,21.82,43500.0,14.0761,14.0826,14.0504,14.0632,43500.0
2008-09-18 10:45:00,21.82,21.82,21.63,21.66,94500.0,14.0632,14.0632,13.9408,13.9601,94500.0
2008-09-18 10:50:00,21.67,21.68,21.56,21.56,63000.0,13.9666,13.973,13.8957,13.8957,63000.0
2008-09-18 10:55:00,21.57,21.57,21.35,21.38,96800.0,13.9021,13.9021,13.7603,13.7797,96800.0
2008-09-18 11:00:00,21.37,21.51,21.32,21.51,210000.0,13.7732,13.8634,13.741,13.8634,210000.0
2008-09-18 11:05:00,21.5,21.54,21.26,21.28,155700.0,13.857,13.8828,13.7023,13.7152,155700.0
2008-09-18 11:10:00,21.28,21.31,21.12,21.15,155700.0,13.7152,13.7345,13.6121,13.6314,155700.0
2008-09-18 11:15:00,21.15,21.26,21.14,21.21,107100.0,13.6314,13.7023,13.625,13.6701,107100.0
2008-09-18 11:20:00,21.2,21.24,21.11,21.16,91900.0,13.6636,13.6894,13.6056,13.6379,91900.0
2008-09-18 11:25:00,21.17,21.18,21.11,21.11,78000.0,13.6443,13.6508,13.6056,13.6056,78000.0
2008-09-18 11:30:00,21.11,21.11,21.03,21.08,212500.0,13.6056,13.6056,13.5541,13.5863,212500.0
2008-09-18 11:35:00,21.08,21.18,21.07,21.12,168800.0,13.5863,13.6508,13.5799,13.6121,168800.0
2008-09-18 11:40:00,21.12,21.18,21.04,21.08,92200.0,13.6121,13.6508,13.5605,13.5863,92200.0
2008-09-18 11:45:00,21.07,21.12,21.02,21.03,83000.0,13.5799,13.6121,13.5476,13.5541,83000.0
2008-09-18 11:50:00,21.03,21.05,20.8,20.81,167000.0,13.5541,13.567,13.4058,13.4123,167000.0
2008-09-18 11:55:00,20.82,20.93,20.78,20.91,116600.0,13.4187,13.4896,13.393,13.4767,116600.0
2008-09-18 12:00:00,20.91,20.94,20.77,20.86,143100.0,13.4767,13.4961,13.3865,13.4445,143100.0
2008-09-18 12:05:00,20.87,20.91,20.86,20.89,184500.0,13.451,13.4767,13.4445,13.4638,184500.0
2008-09-18 12:10:00,20.89,20.95,20.81,20.81,106900.0,13.4638,13.5025,13.4123,13.4123,106900.0
2008-09-18 12:15:00,20.81,20.95,20.81,20.9,125500.0,13.4123,13.5025,13.4123,13.4703,125500.0
2008-09-18 12:20:00,20.9,20.95,20.86,20.91,65500.0,13.4703,13.5025,13.4445,13.4767,65500.0
2008-09-18 12:25:00,20.91,20.92,20.68,20.7,105700.0,13.4767,13.4832,13.3285,13.3414,105700.0
2008-09-18 12:30:00,20.71,20.71,20.59,20.6,189200.0,13.3478,13.3478,13.2705,13.2769,189200.0
2008-09-18 12:35:00,20.6,20.63,20.5,20.53,128300.0,13.2769,13.2963,13.2125,13.2318,128300.0
2008-09-18 12:40:00,20.52,20.56,20.45,20.5,93700.0,13.2254,13.2512,13.1803,13.2125,93700.0
2008-09-18 12:45:00,20.5,20.52,20.23,20.31,194900.0,13.2125,13.2254,13.0385,13.09,194900.0
2008-09-18 12:50:00,20.32,20.42,20.3,20.41,153200.0,13.0965,13.1609,13.0836,13.1545,153200.0
2008-09-18 12:55:00,20.41,20.43,19.83,19.9,331600.0,13.1545,13.1674,12.7807,12.8258,331600.0
2008-09-18 13:00:00,19.89,20.04,19.87,20.01,192400.0,12.8193,12.916,12.8064,12.8967,192400.0
2008-09-18 13:05:00,20.01,20.32,20.01,20.18,231300.0,12.8967,13.0965,12.8967,13.0062,231300.0
2008-09-18 13:10:00,20.18,20.32,20.02,20.02,200000.0,13.0062,13.0965,12.9031,12.9031,200000.0
2008-09-18 13:15:00,20.03,20.23,20.03,20.21,128500.0,12.9096,13.0385,12.9096,13.0256,128500.0
2008-09-18 13:20:00,20.21,20.23,20.01,20.07,231200.0,13.0256,13.0385,12.8967,12.9353,231200.0
2008-09-18 13:25:00,20.06,20.08,19.98,20.06,238700.0,12.9289,12.9418,12.8773,12.9289,238700.0
2008-09-18 13:30:00,20.05,20.41,20.03,20.41,198600.0,12.9225,13.1545,12.9096,13.1545,198600.0
2008-09-18 13:35:00,20.42,20.42,20.15,20.27,123200.0,13.1609,13.1609,12.9869,13.0643,123200.0
2008-09-18 13:40:00,20.27,20.28,20.07,20.12,125600.0,13.0643,13.0707,12.9353,12.9676,125600.0
2008-09-18 13:45:00,20.11,20.16,20.0,20.03,138900.0,12.9611,12.9934,12.8902,12.9096,138900.0
2008-09-18 13:50:00,20.02,20.19,20.0,20.04,266900.0,12.9031,13.0127,12.8902,12.916,266900.0
2008-09-18 13:55:00,20.03,20.14,20.01,20.06,99600.0,12.9096,12.9805,12.8967,12.9289,99600.0
2008-09-18 14:00:00,20.06,20.1,19.85,19.94,139800.0,12.9289,12.9547,12.7936,12.8516,139800.0
2008-09-18 14:05:00,19.91,19.92,19.7,19.75,242700.0,12.8322,12.8387,12.6969,12.7291,242700.0
2008-09-18 14:10:00,19.74,19.87,19.71,19.82,214500.0,12.7227,12.8064,12.7033,12.7742,214500.0
2008-09-18 14:15:00,19.81,19.85,19.8,19.84,110200.0,12.7678,12.7936,12.7613,12.7871,110200.0
2008-09-18 14:20:00,19.81,19.95,19.8,19.95,238300.0,12.7678,12.858,12.7613,12.858,238300.0
2008-09-18 14:25:00,19.95,20.05,19.95,20.02,157200.0,12.858,12.9225,12.858,12.9031,157200.0
2008-09-18 14:30:00,20.02,20.19,20.01,20.17,149300.0,12.9031,13.0127,12.8967,12.9998,149300.0
2008-09-18 14:35:00,20.15,20.21,20.03,20.07,156000.0,12.9869,13.0256,12.9096,12.9353,156000.0
2008-09-18 14:40:00,20.07,20.22,20.07,20.17,190300.0,12.9353,13.032,12.9353,12.9998,190300.0
2008-09-18 14:45:00,20.17,20.4,20.15,20.36,207700.0,12.9998,13.148,12.9869,13.1223,207700.0
2008-09-18 14:50:00,20.36,20.57,20.35,20.43,312600.0,13.1223,13.2576,13.1158,13.1674,312600.0
2008-09-18 14:55:00,20.43,20.67,20.41,20.56,182700.0,13.1674,13.3221,13.1545,13.2512,182700.0
2008-09-18 15:00:00,20.56,20.94,20.55,20.91,214700.0,13.2512,13.4961,13.2447,13.4767,214700.0
2008-09-18 15:05:00,20.91,21.06,20.9,21.05,206400.0,13.4767,13.5734,13.4703,13.567,206400.0
2008-09-18 15:10:00,21.06,21.64,21.04,21.56,339900.0,13.5734,13.9472,13.5605,13.8957,339900.0
2008-09-18 15:15:00,21.56,21.61,21.21,21.35,184200.0,13.8957,13.9279,13.6701,13.7603,184200.0
2008-09-18 15:20:00,21.23,21.63,21.23,21.5,211300.0,13.683,13.9408,13.683,13.857,211300.0
2008-09-18 15:25:00,21.51,21.64,21.41,21.5,190400.0,13.8634,13.9472,13.799,13.857,190400.0
2008-09-18 15:30:00,21.51,21.54,21.5,21.51,327000.0,13.8634,13.8828,13.857,13.8634,327000.0
2008-09-18 15:35:00,21.51,21.79,21.51,21.55,262500.0,13.8634,14.0439,13.8634,13.8892,262500.0
2008-09-18 15:40:00,21.51,21.64,21.51,21.61,275500.0,13.8634,13.9472,13.8634,13.9279,275500.0
2008-09-18 15:45:00,21.61,21.63,21.54,21.59,202400.0,13.9279,13.9408,13.8828,13.915,202400.0
2008-09-18 15:50:00,21.59,21.6,21.51,21.51,481800.0,13.915,13.9215,13.8634,13.8634,481800.0
2008-09-18 15:55:00,21.52,21.55,21.5,21.52,270300.0,13.8699,13.8892,13.857,13.8699,270300.0
2008-09-19 09:30:00,22.65,23.09,22.18,22.24,18900.0,14.5982,14.8818,14.2953,14.3339,18900.0
2008-09-19 09:35:00,22.21,22.49,21.48,22.17,1489500.0,14.3146,14.4951,13.8441,14.2888,1489500.0
2008-09-19 09:40:00,22.2,22.3,21.37,21.95,256300.0,14.3082,14.3726,13.7732,14.147,256300.0
2008-09-19 09:45:00,21.95,21.97,21.65,21.77,109100.0,14.147,14.1599,13.9537,14.031,109100.0
2008-09-19 09:50:00,21.79,22.31,21.77,22.31,296300.0,14.0439,14.3791,14.031,14.3791,296300.0
2008-09-19 09:55:00,22.33,22.5,19.91,21.97,392800.0,14.3919,14.5015,12.8322,14.1599,392800.0
2008-09-19 10:00:00,21.95,22.09,21.82,21.94,176200.0,14.147,14.2373,14.0632,14.1406,176200.0
2008-09-19 10:05:00,21.94,22.0,21.79,22.0,175000.0,14.1406,14.1793,14.0439,14.1793,175000.0
2008-09-19 10:10:00,22.0,22.25,21.92,22.25,154900.0,14.1793,14.3404,14.1277,14.3404,154900.0
2008-09-19 10:15:00,22.26,22.26,22.09,22.14,165700.0,14.3468,14.3468,14.2373,14.2695,165700.0
2008-09-19 10:20:00,22.14,22.15,22.08,22.08,126700.0,14.2695,14.2759,14.2308,14.2308,126700.0
2008-09-19 10:25:00,22.08,22.09,21.97,21.99,149000.0,14.2308,14.2373,14.1599,14.1728,149000.0
2008-09-19 10:30:00,22.0,22.05,22.0,22.05,89800.0,14.1793,14.2115,14.1793,14.2115,89800.0
2008-09-19 10:35:00,22.05,22.1,22.04,22.09,88700.0,14.2115,14.2437,14.205,14.2373,88700.0
2008-09-19 10:40:00,22.09,22.25,22.09,22.22,120800.0,14.2373,14.3404,14.2373,14.321,120800.0
2008-09-19 10:45:00,22.22,22.37,22.21,22.27,108200.0,14.321,14.4177,14.3146,14.3533,108200.0
2008-09-19 10:50:00,22.26,22.33,22.23,22.31,151400.0,14.3468,14.3919,14.3275,14.3791,151400.0
2008-09-19 10:55:00,22.3,22.42,22.15,22.4,192200.0,14.3726,14.45,14.2759,14.4371,192200.0
2008-09-19 11:00:00,22.41,22.84,22.4,22.78,258300.0,14.4435,14.7206,14.4371,14.682,258300.0
2008-09-19 11:05:00,22.78,23.0,22.77,22.78,151800.0,14.682,14.8238,14.6755,14.682,151800.0
2008-09-19 11:10:00,22.79,22.8,22.51,22.52,104600.0,14.6884,14.6949,14.508,14.5144,104600.0
2008-09-19 11:15:00,22.52,22.63,22.51,22.55,99000.0,14.5144,14.5853,14.508,14.5337,99000.0
2008-09-19 11:20:00,22.55,22.55,22.38,22.43,68000.0,14.5337,14.5337,14.4242,14.4564,68000.0
2008-09-19 11:25:00,22.45,22.57,22.42,22.55,136500.0,14.4693,14.5466,14.45,14.5337,136500.0
2008-09-19 11:30:00,22.55,22.72,22.5,22.7,222800.0,14.5337,14.6433,14.5015,14.6304,222800.0
2008-09-19 11:35:00,22.7,22.85,22.69,22.85,203000.0,14.6304,14.7271,14.624,14.7271,203000.0
2008-09-19 11:40:00,22.85,22.88,22.76,22.84,116800.0,14.7271,14.7464,14.6691,14.7206,116800.0
2008-09-19 11:45:00,22.85,22.91,22.8,22.84,147500.0,14.7271,14.7658,14.6949,14.7206,147500.0
2008-09-19 11:50:00,22.86,23.0,22.84,22.92,196800.0,14.7335,14.8238,14.7206,14.7722,196800.0
2008-09-19 11:55:00,22.92,23.0,22.87,22.88,260100.0,14.7722,14.8238,14.74,14.7464,260100.0
2008-09-19 12:00:00,22.89,22.91,22.82,22.83,56600.0,14.7529,14.7658,14.7078,14.7142,56600.0
2008-09-19 12:05:00,22.84,22.99,22.83,22.97,166800.0,14.7206,14.8173,14.7142,14.8044,166800.0
2008-09-19 12:10:00,22.97,23.09,22.95,23.03,154900.0,14.8044,14.8818,14.7915,14.8431,154900.0
2008-09-19 12:15:00,23.03,23.14,23.02,23.13,124100.0,14.8431,14.914,14.8367,14.9076,124100.0
2008-09-19 12:20:00,23.13,23.13,23.04,23.07,126600.0,14.9076,14.9076,14.8495,14.8689,126600.0
2008-09-19 12:25:00,23.07,23.1,23.06,23.08,53800.0,14.8689,14.8882,14.8624,14.8753,53800.0
2008-09-19 12:30:00,23.09,23.17,23.04,23.13,104900.0,14.8818,14.9333,14.8495,14.9076,104900.0
2008-09-19 12:35:00,23.12,23.23,23.09,23.22,85500.0,14.9011,14.972,14.8818,14.9656,85500.0
2008-09-19 12:40:00,23.22,23.29,23.18,23.2,71900.0,14.9656,15.0107,14.9398,14.9527,71900.0
2008-09-19 12:45:00,23.19,23.3,23.16,23.26,102700.0,14.9462,15.0171,14.9269,14.9913,102700.0
2008-09-19 12:50:00,23.27,23.35,23.17,23.35,189300.0,14.9978,15.0493,14.9333,15.0493,189300.0
2008-09-19 12:55:00,23.35,23.43,23.32,23.37,109700.0,15.0493,15.1009,15.03,15.0622,109700.0
2008-09-19 13:00:00,23.38,23.38,23.29,23.29,59700.0,15.0687,15.0687,15.0107,15.0107,59700.0
2008-09-19 13:05:00,23.3,23.3,23.19,23.19,82500.0,15.0171,15.0171,14.9462,14.9462,82500.0
2008-09-19 13:10:00,23.19,23.27,23.17,23.26,128500.0,14.9462,14.9978,14.9333,14.9913,128500.0
2008-09-19 13:15:00,23.26,23.42,23.24,23.39,240600.0,14.9913,15.0945,14.9784,15.0751,240600.0
2008-09-19 13:20:00,23.39,23.49,23.35,23.47,202600.0,15.0751,15.1396,15.0493,15.1267,202600.0
2008-09-19 13:25:00,23.45,23.5,23.41,23.48,236000.0,15.1138,15.146,15.088,15.1331,236000.0
2008-09-19 13:30:00,23.48,23.62,23.43,23.59,356100.0,15.1331,15.2234,15.1009,15.204,356100.0
2008-09-19 13:35:00,23.59,23.72,23.52,23.72,211100.0,15.204,15.2878,15.1589,15.2878,211100.0
2008-09-19 13:40:00,23.72,23.75,23.49,23.5,236400.0,15.2878,15.3072,15.1396,15.146,236400.0
2008-09-19 13:45:00,23.49,23.5,23.42,23.47,88600.0,15.1396,15.146,15.0945,15.1267,88600.0
2008-09-19 13:50:00,23.48,23.49,23.27,23.41,99900.0,15.1331,15.1396,14.9978,15.088,99900.0
2008-09-19 13:55:00,23.41,23.41,23.36,23.38,119300.0,15.088,15.088,15.0558,15.0687,119300.0
2008-09-19 14:00:00,23.38,23.44,23.3,23.31,89800.0,15.0687,15.1074,15.0171,15.0236,89800.0
2008-09-19 14:05:00,23.31,23.48,23.31,23.47,54400.0,15.0236,15.1331,15.0236,15.1267,54400.0
2008-09-19 14:10:00,23.47,23.62,23.47,23.58,204400.0,15.1267,15.2234,15.1267,15.1976,204400.0
2008-09-19 14:15:00,23.59,23.72,23.59,23.62,316200.0,15.204,15.2878,15.204,15.2234,316200.0
2008-09-19 14:20:00,23.62,23.8,23.6,23.74,566500.0,15.2234,15.3394,15.2105,15.3007,566500.0
2008-09-19 14:25:00,23.76,23.79,23.62,23.69,321300.0,15.3136,15.3329,15.2234,15.2685,321300.0
2008-09-19 14:30:00,23.69,23.71,23.54,23.54,76200.0,15.2685,15.2814,15.1718,15.1718,76200.0
2008-09-19 14:35:00,23.54,23.63,23.44,23.48,132600.0,15.1718,15.2298,15.1074,15.1331,132600.0
2008-09-19 14:40:00,23.49,23.56,23.48,23.55,103000.0,15.1396,15.1847,15.1331,15.1782,103000.0
2008-09-19 14:45:00,23.55,23.59,23.51,23.56,90600.0,15.1782,15.204,15.1525,15.1847,90600.0
2008-09-19 14:50:00,23.55,23.56,23.42,23.42,72700.0,15.1782,15.1847,15.0945,15.0945,72700.0
2008-09-19 14:55:00,23.41,23.45,23.29,23.33,133800.0,15.088,15.1138,15.0107,15.0365,133800.0
2008-09-19 15:00:00,23.33,23.41,23.32,23.41,134200.0,15.0365,15.088,15.03,15.088,134200.0
2008-09-19 15:05:00,23.4,23.54,23.39,23.52,376900.0,15.0816,15.1718,15.0751,15.1589,376900.0
2008-09-19 15:10:00,23.52,23.63,23.51,23.61,291300.0,15.1589,15.2298,15.1525,15.2169,291300.0
2008-09-19 15:15:00,23.61,23.75,23.6,23.66,265200.0,15.2169,15.3072,15.2105,15.2491,265200.0
2008-09-19 15:20:00,23.66,23.75,23.59,23.67,227200.0,15.2491,15.3072,15.204,15.2556,227200.0
2008-09-19 15:25:00,23.67,23.71,23.57,23.62,188700.0,15.2556,15.2814,15.1911,15.2234,188700.0
2008-09-19 15:30:00,23.62,23.69,23.52,23.65,270800.0,15.2234,15.2685,15.1589,15.2427,270800.0
2008-09-19 15:35:00,23.68,23.72,23.59,23.66,407700.0,15.262,15.2878,15.204,15.2491,407700.0
2008-09-19 15:40:00,23.66,23.89,23.66,23.88,174700.0,15.2491,15.3974,15.2491,15.3909,174700.0
2008-09-19 15:45:00,23.84,23.96,23.83,23.83,339300.0,15.3652,15.4425,15.3587,15.3587,339300.0
2008-09-19 15:50:00,23.83,23.95,23.76,23.77,431000.0,15.3587,15.4361,15.3136,15.32,431000.0
2008-09-19 15:55:00,23.76,23.83,23.68,23.7,615600.0,15.3136,15.3587,15.262,15.2749,615600.0
2008-09-22 09:30:00,23.02,24.0,23.02,23.15,511600.0,14.8367,15.4683,14.8367,14.9204,511600.0
2008-09-22 09:35:00,23.27,23.85,23.17,23.7,105700.0,14.9978,15.3716,14.9333,15.2749,105700.0
2008-09-22 09:40:00,23.7,23.94,23.57,23.9,167100.0,15.2749,15.4296,15.1911,15.4038,167100.0
2008-09-22 09:45:00,23.88,23.94,23.44,23.47,64700.0,15.3909,15.4296,15.1074,15.1267,64700.0
2008-09-22 09:50:00,23.47,23.7,23.41,23.64,120100.0,15.1267,15.2749,15.088,15.2363,120100.0
2008-09-22 09:55:00,23.63,23.63,23.44,23.52,85700.0,15.2298,15.2298,15.1074,15.1589,85700.0
2008-09-22 10:00:00,23.55,23.62,23.46,23.59,100400.0,15.1782,15.2234,15.1202,15.204,100400.0
2008-09-22 10:05:00,23.6,23.61,23.5,23.54,50200.0,15.2105,15.2169,15.146,15.1718,50200.0
2008-09-22 10:10:00,23.55,23.61,23.42,23.5,101500.0,15.1782,15.2169,15.0945,15.146,101500.0
2008-09-22 10:15:00,23.49,23.53,23.43,23.43,71100.0,15.1396,15.1654,15.1009,15.1009,71100.0
2008-09-22 10:20:00,23.43,23.48,23.36,23.47,109200.0,15.1009,15.1331,15.0558,15.1267,109200.0
2008-09-22 10:25:00,23.47,23.51,23.42,23.42,72500.0,15.1267,15.1525,15.0945,15.0945,72500.0
2008-09-22 10:30:00,23.43,23.5,23.35,23.47,68000.0,15.1009,15.146,15.0493,15.1267,68000.0
2008-09-22 10:35:00,23.47,23.61,23.47,23.61,269100.0,15.1267,15.2169,15.1267,15.2169,269100.0
2008-09-22 10:40:00,23.6,23.72,23.58,23.59,134500.0,15.2105,15.2878,15.1976,15.204,134500.0
2008-09-22 10:45:00,23.58,23.62,23.51,23.51,67800.0,15.1976,15.2234,15.1525,15.1525,67800.0
2008-09-22 10:50:00,23.51,23.68,23.5,23.6,93800.0,15.1525,15.262,15.146,15.2105,93800.0
2008-09-22 10:55:00,23.6,23.61,23.41,23.42,77200.0,15.2105,15.2169,15.088,15.0945,77200.0
2008-09-22 11:00:00,23.42,23.48,23.34,23.34,63800.0,15.0945,15.1331,15.0429,15.0429,63800.0
2008-09-22 11:05:00,23.33,23.35,23.2,23.26,104600.0,15.0365,15.0493,14.9527,14.9913,104600.0
2008-09-22 11:10:00,23.25,23.27,23.17,23.2,231500.0,14.9849,14.9978,14.9333,14.9527,231500.0
2008-09-22 11:15:00,23.2,23.32,23.11,23.32,108200.0,14.9527,15.03,14.8947,15.03,108200.0
2008-09-22 11:20:00,23.31,23.33,23.19,23.2,42200.0,15.0236,15.0365,14.9462,14.9527,42200.0
2008-09-22 11:25:00,23.2,23.3,23.18,23.24,55300.0,14.9527,15.0171,14.9398,14.9784,55300.0
2008-09-22 11:30:00,23.24,23.35,23.18,23.18,63300.0,14.9784,15.0493,14.9398,14.9398,63300.0
2008-09-22 11:35:00,23.18,23.27,23.16,23.23,62700.0,14.9398,14.9978,14.9269,14.972,62700.0
2008-09-22 11:40:00,23.23,23.24,23.17,23.19,42900.0,14.972,14.9784,14.9333,14.9462,42900.0
2008-09-22 11:45:00,23.18,23.24,23.13,23.18,40900.0,14.9398,14.9784,14.9076,14.9398,40900.0
2008-09-22 11:50:00,23.18,23.31,23.16,23.27,61100.0,14.9398,15.0236,14.9269,14.9978,61100.0
2008-09-22 11:55:00,23.27,23.33,23.25,23.29,44700.0,14.9978,15.0365,14.9849,15.0107,44700.0
2008-09-22 12:00:00,23.29,23.31,23.26,23.27,41000.0,15.0107,15.0236,14.9913,14.9978,41000.0
2008-09-22 12:05:00,23.27,23.29,23.26,23.26,34700.0,14.9978,15.0107,14.9913,14.9913,34700.0
2008-09-22 12:10:00,23.26,23.33,23.24,23.25,43700.0,14.9913,15.0365,14.9784,14.9849,43700.0
2008-09-22 12:15:00,23.25,23.31,23.2,23.31,54400.0,14.9849,15.0236,14.9527,15.0236,54400.0
2008-09-22 12:20:00,23.32,23.34,23.28,23.3,25400.0,15.03,15.0429,15.0042,15.0171,25400.0
2008-09-22 12:25:00,23.3,23.37,23.3,23.33,24200.0,15.0171,15.0622,15.0171,15.0365,24200.0
2008-09-22 12:30:00,23.33,23.43,23.33,23.39,37000.0,15.0365,15.1009,15.0365,15.0751,37000.0
2008-09-22 12:35:00,23.39,23.44,23.37,23.4,38000.0,15.0751,15.1074,15.0622,15.0816,38000.0
2008-09-22 12:40:00,23.41,23.41,23.36,23.36,39400.0,15.088,15.088,15.0558,15.0558,39400.0
2008-09-22 12:45:00,23.35,23.35,23.27,23.27,82400.0,15.0493,15.0493,14.9978,14.9978,82400.0
2008-09-22 12:50:00,23.27,23.42,23.26,23.41,67900.0,14.9978,15.0945,14.9913,15.088,67900.0
2008-09-22 12:55:00,23.41,23.43,23.4,23.4,60400.0,15.088,15.1009,15.0816,15.0816,60400.0
2008-09-22 13:00:00,23.4,23.45,23.39,23.43,73300.0,15.0816,15.1138,15.0751,15.1009,73300.0
2008-09-22 13:05:00,23.43,23.51,23.39,23.51,60100.0,15.1009,15.1525,15.0751,15.1525,60100.0
2008-09-22 13:10:00,23.51,23.59,23.51,23.54,111400.0,15.1525,15.204,15.1525,15.1718,111400.0
2008-09-22 13:15:00,23.53,23.53,23.35,23.4,64800.0,15.1654,15.1654,15.0493,15.0816,64800.0
2008-09-22 13:20:00,23.4,23.41,23.36,23.36,70500.0,15.0816,15.088,15.0558,15.0558,70500.0
2008-09-22 13:25:00,23.37,23.44,23.37,23.41,137900.0,15.0622,15.1074,15.0622,15.088,137900.0
2008-09-22 13:30:00,23.4,23.41,23.36,23.39,47200.0,15.0816,15.088,15.0558,15.0751,47200.0
2008-09-22 13:35:00,23.39,23.44,23.39,23.41,85000.0,15.0751,15.1074,15.0751,15.088,85000.0
2008-09-22 13:40:00,23.41,23.44,23.39,23.4,49100.0,15.088,15.1074,15.0751,15.0816,49100.0
2008-09-22 13:45:00,23.4,23.51,23.4,23.5,63800.0,15.0816,15.1525,15.0816,15.146,63800.0
2008-09-22 13:50:00,23.5,23.56,23.46,23.48,77300.0,15.146,15.1847,15.1202,15.1331,77300.0
2008-09-22 13:55:00,23.48,23.56,23.48,23.52,81900.0,15.1331,15.1847,15.1331,15.1589,81900.0
2008-09-22 14:00:00,23.52,23.61,23.51,23.61,72500.0,15.1589,15.2169,15.1525,15.2169,72500.0
2008-09-22 14:05:00,23.62,23.73,23.62,23.73,137900.0,15.2234,15.2943,15.2234,15.2943,137900.0
2008-09-22 14:10:00,23.73,23.87,23.73,23.87,204400.0,15.2943,15.3845,15.2943,15.3845,204400.0
2008-09-22 14:15:00,23.87,23.95,23.81,23.86,124900.0,15.3845,15.4361,15.3458,15.378,124900.0
2008-09-22 14:20:00,23.87,23.89,23.61,23.64,118300.0,15.3845,15.3974,15.2169,15.2363,118300.0
2008-09-22 14:25:00,23.64,23.75,23.64,23.69,74200.0,15.2363,15.3072,15.2363,15.2685,74200.0
2008-09-22 14:30:00,23.69,23.82,23.69,23.81,96700.0,15.2685,15.3523,15.2685,15.3458,96700.0
2008-09-22 14:35:00,23.8,23.9,23.79,23.85,87700.0,15.3394,15.4038,15.3329,15.3716,87700.0
2008-09-22 14:40:00,23.85,23.85,23.7,23.72,130100.0,15.3716,15.3716,15.2749,15.2878,130100.0
2008-09-22 14:45:00,23.72,23.81,23.67,23.71,93000.0,15.2878,15.3458,15.2556,15.2814,93000.0
2008-09-22 14:50:00,23.72,23.72,23.5,23.52,93300.0,15.2878,15.2878,15.146,15.1589,93300.0
2008-09-22 14:55:00,23.53,23.6,23.5,23.6,135500.0,15.1654,15.2105,15.146,15.2105,135500.0
2008-09-22 15:00:00,23.6,23.67,23.58,23.62,126200.0,15.2105,15.2556,15.1976,15.2234,126200.0
2008-09-22 15:05:00,23.62,23.64,23.48,23.48,94900.0,15.2234,15.2363,15.1331,15.1331,94900.0
2008-09-22 15:10:00,23.48,23.57,23.45,23.5,106000.0,15.1331,15.1911,15.1138,15.146,106000.0
2008-09-22 15:15:00,23.5,23.5,23.25,23.25,91600.0,15.146,15.146,14.9849,14.9849,91600.0
2008-09-22 15:20:00,23.26,23.36,23.2,23.31,128500.0,14.9913,15.0558,14.9527,15.0236,128500.0
2008-09-22 15:25:00,23.31,23.34,23.29,23.3,105000.0,15.0236,15.0429,15.0107,15.0171,105000.0
2008-09-22 15:30:00,23.3,23.34,23.29,23.31,135500.0,15.0171,15.0429,15.0107,15.0236,135500.0
2008-09-22 15:35:00,23.31,23.32,23.3,23.3,70600.0,15.0236,15.03,15.0171,15.0171,70600.0
2008-09-22 15:40:00,23.3,23.33,23.27,23.3,271000.0,15.0171,15.0365,14.9978,15.0171,271000.0
2008-09-22 15:45:00,23.31,23.4,23.26,23.38,281000.0,15.0236,15.0816,14.9913,15.0687,281000.0
2008-09-22 15:50:00,23.38,23.38,23.2,23.22,167800.0,15.0687,15.0687,14.9527,14.9656,167800.0
2008-09-22 15:55:00,23.22,23.31,23.18,23.26,337200.0,14.9656,15.0236,14.9398,14.9913,337200.0
2008-09-23 09:30:00,23.3,23.54,23.21,23.21,53200.0,15.0171,15.1718,14.9591,14.9591,53200.0
2008-09-23 09:35:00,23.23,23.35,23.16,23.27,27400.0,14.972,15.0493,14.9269,14.9978,27400.0
2008-09-23 09:40:00,23.28,23.67,23.27,23.47,67400.0,15.0042,15.2556,14.9978,15.1267,67400.0
2008-09-23 09:45:00,23.47,23.61,23.43,23.61,25300.0,15.1267,15.2169,15.1009,15.2169,25300.0
2008-09-23 09:50:00,23.61,23.75,23.56,23.65,55700.0,15.2169,15.3072,15.1847,15.2427,55700.0
2008-09-23 09:55:00,23.63,23.68,23.53,23.58,41700.0,15.2298,15.262,15.1654,15.1976,41700.0
2008-09-23 10:00:00,23.57,23.77,23.57,23.74,57900.0,15.1911,15.32,15.1911,15.3007,57900.0
2008-09-23 10:05:00,23.74,23.95,23.68,23.9,152200.0,15.3007,15.4361,15.262,15.4038,152200.0
2008-09-23 10:10:00,23.9,24.14,23.89,24.08,196900.0,15.4038,15.5585,15.3974,15.5198,196900.0
2008-09-23 10:15:00,24.09,24.23,23.99,24.04,220400.0,15.5263,15.6165,15.4618,15.4941,220400.0
2008-09-23 10:20:00,24.04,24.11,24.02,24.06,101800.0,15.4941,15.5392,15.4812,15.5069,101800.0
2008-09-23 10:25:00,24.07,24.16,23.91,24.05,189300.0,15.5134,15.5714,15.4103,15.5005,189300.0
2008-09-23 10:30:00,24.05,24.11,24.05,24.06,91800.0,15.5005,15.5392,15.5005,15.5069,91800.0
2008-09-23 10:35:00,24.05,24.13,23.97,24.0,113600.0,15.5005,15.5521,15.4489,15.4683,113600.0
2008-09-23 10:40:00,24.0,24.08,23.91,23.92,176800.0,15.4683,15.5198,15.4103,15.4167,176800.0
2008-09-23 10:45:00,23.9,24.1,23.89,24.09,82000.0,15.4038,15.5327,15.3974,15.5263,82000.0
2008-09-23 10:50:00,24.09,24.09,23.95,24.06,94900.0,15.5263,15.5263,15.4361,15.5069,94900.0
2008-09-23 10:55:00,24.06,24.1,23.99,24.02,76500.0,15.5069,15.5327,15.4618,15.4812,76500.0
2008-09-23 11:00:00,24.02,24.07,24.0,24.04,79200.0,15.4812,15.5134,15.4683,15.4941,79200.0
2008-09-23 11:05:00,24.05,24.09,24.03,24.07,97300.0,15.5005,15.5263,15.4876,15.5134,97300.0
2008-09-23 11:10:00,24.07,24.28,24.03,24.28,110300.0,15.5134,15.6487,15.4876,15.6487,110300.0
2008-09-23 11:15:00,24.27,24.27,24.08,24.14,58400.0,15.6423,15.6423,15.5198,15.5585,58400.0
2008-09-23 11:20:00,24.13,24.27,24.11,24.19,123100.0,15.5521,15.6423,15.5392,15.5907,123100.0
2008-09-23 11:25:00,24.19,24.4,24.18,24.31,181200.0,15.5907,15.7261,15.5843,15.6681,181200.0
2008-09-23 11:30:00,24.32,24.64,24.32,24.58,179300.0,15.6745,15.8808,15.6745,15.8421,179300.0
2008-09-23 11:35:00,24.57,24.63,24.28,24.43,170300.0,15.8357,15.8743,15.6487,15.7454,170300.0
2008-09-23 11:40:00,24.41,24.58,24.36,24.44,87200.0,15.7325,15.8421,15.7003,15.7519,87200.0
2008-09-23 11:45:00,24.44,24.5,24.4,24.47,68400.0,15.7519,15.7905,15.7261,15.7712,68400.0
2008-09-23 11:50:00,24.47,24.57,24.46,24.56,71300.0,15.7712,15.8357,15.7648,15.8292,71300.0
2008-09-23 11:55:00,24.57,24.57,24.39,24.42,60900.0,15.8357,15.8357,15.7196,15.739,60900.0
2008-09-23 12:00:00,24.42,24.48,24.27,24.36,53300.0,15.739,15.7776,15.6423,15.7003,53300.0
2008-09-23 12:05:00,24.36,24.46,24.3,24.46,54700.0,15.7003,15.7648,15.6616,15.7648,54700.0
2008-09-23 12:10:00,24.45,24.45,24.36,24.37,69500.0,15.7583,15.7583,15.7003,15.7067,69500.0
2008-09-23 12:15:00,24.38,24.38,24.3,24.3,36600.0,15.7132,15.7132,15.6616,15.6616,36600.0
2008-09-23 12:20:00,24.31,24.34,24.19,24.28,74300.0,15.6681,15.6874,15.5907,15.6487,74300.0
2008-09-23 12:25:00,24.27,24.28,24.2,24.21,67700.0,15.6423,15.6487,15.5972,15.6036,67700.0
2008-09-23 12:30:00,24.2,24.26,24.1,24.2,221500.0,15.5972,15.6359,15.5327,15.5972,221500.0
2008-09-23 12:35:00,24.2,24.3,24.2,24.26,509900.0,15.5972,15.6616,15.5972,15.6359,509900.0
2008-09-23 12:40:00,24.25,24.25,24.13,24.17,69700.0,15.6294,15.6294,15.5521,15.5778,69700.0
2008-09-23 12:45:00,24.17,24.23,24.14,24.18,74600.0,15.5778,15.6165,15.5585,15.5843,74600.0
2008-09-23 12:50:00,24.19,24.22,23.93,24.18,157700.0,15.5907,15.6101,15.4232,15.5843,157700.0
2008-09-23 12:55:00,24.19,24.23,24.15,24.15,41800.0,15.5907,15.6165,15.565,15.565,41800.0
2008-09-23 13:00:00,24.16,24.16,24.05,24.15,104800.0,15.5714,15.5714,15.5005,15.565,104800.0
2008-09-23 13:05:00,24.15,24.16,24.08,24.12,83700.0,15.565,15.5714,15.5198,15.5456,83700.0
2008-09-23 13:10:00,24.12,24.16,24.1,24.16,101800.0,15.5456,15.5714,15.5327,15.5714,101800.0
2008-09-23 13:15:00,24.14,24.22,24.13,24.19,91700.0,15.5585,15.6101,15.5521,15.5907,91700.0
2008-09-23 13:20:00,24.19,24.2,24.09,24.09,53000.0,15.5907,15.5972,15.5263,15.5263,53000.0
2008-09-23 13:25:00,24.08,24.09,23.99,24.04,81500.0,15.5198,15.5263,15.4618,15.4941,81500.0
2008-09-23 13:30:00,24.04,24.06,23.99,24.02,148300.0,15.4941,15.5069,15.4618,15.4812,148300.0
2008-09-23 13:35:00,24.01,24.09,24.0,24.07,142400.0,15.4747,15.5263,15.4683,15.5134,142400.0
2008-09-23 13:40:00,24.06,24.16,24.06,24.14,100000.0,15.5069,15.5714,15.5069,15.5585,100000.0
2008-09-23 13:45:00,24.14,24.18,24.08,24.1,86800.0,15.5585,15.5843,15.5198,15.5327,86800.0
2008-09-23 13:50:00,24.1,24.14,24.03,24.05,80800.0,15.5327,15.5585,15.4876,15.5005,80800.0
2008-09-23 13:55:00,24.05,24.14,24.04,24.14,61800.0,15.5005,15.5585,15.4941,15.5585,61800.0
2008-09-23 14:00:00,24.13,24.14,24.01,24.11,81000.0,15.5521,15.5585,15.4747,15.5392,81000.0
2008-09-23 14:05:00,24.1,24.17,24.0,24.17,80000.0,15.5327,15.5778,15.4683,15.5778,80000.0
2008-09-23 14:10:00,24.19,24.2,24.15,24.15,93100.0,15.5907,15.5972,15.565,15.565,93100.0
2008-09-23 14:15:00,24.16,24.17,24.12,24.12,51200.0,15.5714,15.5778,15.5456,15.5456,51200.0
2008-09-23 14:20:00,24.12,24.17,24.04,24.16,58100.0,15.5456,15.5778,15.4941,15.5714,58100.0
2008-09-23 14:25:00,24.15,24.3,24.15,24.26,98400.0,15.565,15.6616,15.565,15.6359,98400.0
2008-09-23 14:30:00,24.27,24.34,24.27,24.28,90000.0,15.6423,15.6874,15.6423,15.6487,90000.0
2008-09-23 14:35:00,24.29,24.33,24.29,24.33,67900.0,15.6552,15.681,15.6552,15.681,67900.0
2008-09-23 14:40:00,24.32,24.35,24.28,24.34,98500.0,15.6745,15.6939,15.6487,15.6874,98500.0
2008-09-23 14:45:00,24.34,24.47,24.26,24.42,105900.0,15.6874,15.7712,15.6359,15.739,105900.0
2008-09-23 14:50:00,24.41,24.47,24.39,24.45,88800.0,15.7325,15.7712,15.7196,15.7583,88800.0
2008-09-23 14:55:00,24.44,24.48,24.39,24.42,110500.0,15.7519,15.7776,15.7196,15.739,110500.0
2008-09-23 15:00:00,24.42,24.52,24.4,24.48,595600.0,15.739,15.8034,15.7261,15.7776,595600.0
2008-09-23 15:05:00,24.47,24.63,24.47,24.53,110300.0,15.7712,15.8743,15.7712,15.8099,110300.0
2008-09-23 15:10:00,24.52,24.56,24.47,24.54,231400.0,15.8034,15.8292,15.7712,15.8163,231400.0
2008-09-23 15:15:00,24.55,24.58,24.49,24.55,167300.0,15.8228,15.8421,15.7841,15.8228,167300.0
2008-09-23 15:20:00,24.55,24.57,24.46,24.5,111500.0,15.8228,15.8357,15.7648,15.7905,111500.0
2008-09-23 15:25:00,24.5,24.51,24.33,24.35,146100.0,15.7905,15.797,15.681,15.6939,146100.0
2008-09-23 15:30:00,24.36,24.38,24.15,24.19,256100.0,15.7003,15.7132,15.565,15.5907,256100.0
2008-09-23 15:35:00,24.2,24.2,24.0,24.09,293800.0,15.5972,15.5972,15.4683,15.5263,293800.0
2008-09-23 15:40:00,24.09,24.18,23.93,23.97,272400.0,15.5263,15.5843,15.4232,15.4489,272400.0
2008-09-23 15:45:00,23.97,23.99,23.78,23.88,218900.0,15.4489,15.4618,15.3265,15.3909,218900.0
2008-09-23 15:50:00,23.89,24.12,23.88,24.1,311300.0,15.3974,15.5456,15.3909,15.5327,311300.0
2008-09-23 15:55:00,24.09,24.11,23.85,23.85,454100.0,15.5263,15.5392,15.3716,15.3716,454100.0
2008-09-24 09:30:00,24.09,24.09,24.09,24.09,5100.0,15.5263,15.5263,15.5263,15.5263,5100.0
2008-09-24 09:35:00,24.09,24.09,24.09,24.09,0.0,15.5263,15.5263,15.5263,15.5263,0.0
2008-09-24 09:40:00,24.07,24.22,23.85,23.99,327100.0,15.5134,15.6101,15.3716,15.4618,327100.0
2008-09-24 09:45:00,23.96,24.02,23.94,23.95,88800.0,15.4425,15.4812,15.4296,15.4361,88800.0
2008-09-24 09:50:00,23.96,24.0,23.75,23.78,76600.0,15.4425,15.4683,15.3072,15.3265,76600.0
2008-09-24 09:55:00,23.78,23.78,23.59,23.7,337100.0,15.3265,15.3265,15.204,15.2749,337100.0
2008-09-24 10:00:00,23.69,23.79,23.68,23.78,119300.0,15.2685,15.3329,15.262,15.3265,119300.0
2008-09-24 10:05:00,23.76,23.78,23.67,23.74,110200.0,15.3136,15.3265,15.2556,15.3007,110200.0
2008-09-24 10:10:00,23.73,23.76,23.63,23.68,132700.0,15.2943,15.3136,15.2298,15.262,132700.0
2008-09-24 10:15:00,23.68,23.75,23.68,23.73,114100.0,15.262,15.3072,15.262,15.2943,114100.0
2008-09-24 10:20:00,23.72,23.8,23.7,23.72,100400.0,15.2878,15.3394,15.2749,15.2878,100400.0
2008-09-24 10:25:00,23.72,23.87,23.7,23.86,199400.0,15.2878,15.3845,15.2749,15.378,199400.0
2008-09-24 10:30:00,23.85,23.86,23.71,23.76,193200.0,15.3716,15.378,15.2814,15.3136,193200.0
2008-09-24 10:35:00,23.76,23.77,23.64,23.67,255300.0,15.3136,15.32,15.2363,15.2556,255300.0
2008-09-24 10:40:00,23.68,23.76,23.64,23.7,271000.0,15.262,15.3136,15.2363,15.2749,271000.0
2008-09-24 10:45:00,23.71,23.79,23.66,23.76,42700.0,15.2814,15.3329,15.2491,15.3136,42700.0
2008-09-24 10:50:00,23.76,23.82,23.76,23.76,96200.0,15.3136,15.3523,15.3136,15.3136,96200.0
2008-09-24 10:55:00,23.77,23.84,23.76,23.83,73600.0,15.32,15.3652,15.3136,15.3587,73600.0
2008-09-24 11:00:00,23.83,23.93,23.83,23.93,125200.0,15.3587,15.4232,15.3587,15.4232,125200.0
2008-09-24 11:05:00,23.93,23.96,23.77,23.81,149400.0,15.4232,15.4425,15.32,15.3458,149400.0
2008-09-24 11:10:00,23.82,23.86,23.8,23.85,73100.0,15.3523,15.378,15.3394,15.3716,73100.0
2008-09-24 11:15:00,23.85,23.92,23.66,23.67,123300.0,15.3716,15.4167,15.2491,15.2556,123300.0
2008-09-24 11:20:00,23.74,23.77,23.7,23.76,61800.0,15.3007,15.32,15.2749,15.3136,61800.0
2008-09-24 11:25:00,23.76,23.82,23.72,23.81,47700.0,15.3136,15.3523,15.2878,15.3458,47700.0
2008-09-24 11:30:00,23.8,23.8,23.73,23.78,57200.0,15.3394,15.3394,15.2943,15.3265,57200.0
2008-09-24 11:35:00,23.79,23.79,23.67,23.67,75600.0,15.3329,15.3329,15.2556,15.2556,75600.0
2008-09-24 11:40:00,23.67,23.68,23.56,23.57,138600.0,15.2556,15.262,15.1847,15.1911,138600.0
2008-09-24 11:45:00,23.56,23.57,23.45,23.49,98100.0,15.1847,15.1911,15.1138,15.1396,98100.0
2008-09-24 11:50:00,23.49,23.61,23.48,23.6,122100.0,15.1396,15.2169,15.1331,15.2105,122100.0
2008-09-24 11:55:00,23.61,23.62,23.52,23.61,115600.0,15.2169,15.2234,15.1589,15.2169,115600.0
2008-09-24 12:00:00,23.62,23.66,23.6,23.64,31200.0,15.2234,15.2491,15.2105,15.2363,31200.0
2008-09-24 12:05:00,23.63,23.71,23.63,23.71,88900.0,15.2298,15.2814,15.2298,15.2814,88900.0
2008-09-24 12:10:00,23.71,23.76,23.67,23.69,325000.0,15.2814,15.3136,15.2556,15.2685,325000.0
2008-09-24 12:15:00,23.69,23.89,23.69,23.89,81400.0,15.2685,15.3974,15.2685,15.3974,81400.0
2008-09-24 12:20:00,23.88,23.94,23.79,23.8,71200.0,15.3909,15.4296,15.3329,15.3394,71200.0
2008-09-24 12:25:00,23.8,23.85,23.69,23.74,68800.0,15.3394,15.3716,15.2685,15.3007,68800.0
2008-09-24 12:30:00,23.74,23.76,23.72,23.76,30900.0,15.3007,15.3136,15.2878,15.3136,30900.0
2008-09-24 12:35:00,23.75,23.76,23.69,23.7,30100.0,15.3072,15.3136,15.2685,15.2749,30100.0
2008-09-24 12:40:00,23.69,23.7,23.68,23.69,37100.0,15.2685,15.2749,15.262,15.2685,37100.0
2008-09-24 12:45:00,23.7,23.7,23.67,23.67,66200.0,15.2749,15.2749,15.2556,15.2556,66200.0
2008-09-24 12:50:00,23.67,23.67,23.62,23.63,80100.0,15.2556,15.2556,15.2234,15.2298,80100.0
2008-09-24 12:55:00,23.62,23.63,23.54,23.55,72800.0,15.2234,15.2298,15.1718,15.1782,72800.0
2008-09-24 13:00:00,23.54,23.56,23.54,23.54,62900.0,15.1718,15.1847,15.1718,15.1718,62900.0
2008-09-24 13:05:00,23.54,23.63,23.54,23.61,136600.0,15.1718,15.2298,15.1718,15.2169,136600.0
2008-09-24 13:10:00,23.61,23.61,23.57,23.58,186600.0,15.2169,15.2169,15.1911,15.1976,186600.0
2008-09-24 13:15:00,23.57,23.64,23.57,23.6,122000.0,15.1911,15.2363,15.1911,15.2105,122000.0
2008-09-24 13:20:00,23.6,23.69,23.6,23.68,58400.0,15.2105,15.2685,15.2105,15.262,58400.0
2008-09-24 13:25:00,23.69,23.72,23.63,23.65,134400.0,15.2685,15.2878,15.2298,15.2427,134400.0
2008-09-24 13:30:00,23.65,23.73,23.64,23.7,178700.0,15.2427,15.2943,15.2363,15.2749,178700.0
2008-09-24 13:35:00,23.69,23.71,23.68,23.7,174900.0,15.2685,15.2814,15.262,15.2749,174900.0
2008-09-24 13:40:00,23.7,23.78,23.67,23.77,111900.0,15.2749,15.3265,15.2556,15.32,111900.0
2008-09-24 13:45:00,23.78,23.84,23.78,23.82,64400.0,15.3265,15.3652,15.3265,15.3523,64400.0
2008-09-24 13:50:00,23.81,23.82,23.7,23.7,114100.0,15.3458,15.3523,15.2749,15.2749,114100.0
2008-09-24 13:55:00,23.7,23.75,23.62,23.65,137600.0,15.2749,15.3072,15.2234,15.2427,137600.0
2008-09-24 14:00:00,23.64,23.7,23.64,23.69,27900.0,15.2363,15.2749,15.2363,15.2685,27900.0
2008-09-24 14:05:00,23.7,23.73,23.64,23.7,80900.0,15.2749,15.2943,15.2363,15.2749,80900.0
2008-09-24 14:10:00,23.7,23.7,23.58,23.6,121100.0,15.2749,15.2749,15.1976,15.2105,121100.0
2008-09-24 14:15:00,23.59,23.6,23.51,23.56,86600.0,15.204,15.2105,15.1525,15.1847,86600.0
2008-09-24 14:20:00,23.57,23.57,23.5,23.52,99200.0,15.1911,15.1911,15.146,15.1589,99200.0
2008-09-24 14:25:00,23.52,23.53,23.46,23.5,72900.0,15.1589,15.1654,15.1202,15.146,72900.0
2008-09-24 14:30:00,23.5,23.64,23.49,23.61,101700.0,15.146,15.2363,15.1396,15.2169,101700.0
2008-09-24 14:35:00,23.61,23.69,23.6,23.66,81200.0,15.2169,15.2685,15.2105,15.2491,81200.0
2008-09-24 14:40:00,23.65,23.66,23.65,23.65,56100.0,15.2427,15.2491,15.2427,15.2427,56100.0
2008-09-24 14:45:00,23.66,23.69,23.65,23.66,86600.0,15.2491,15.2685,15.2427,15.2491,86600.0
2008-09-24 14:50:00,23.66,23.68,23.64,23.67,75300.0,15.2491,15.262,15.2363,15.2556,75300.0
2008-09-24 14:55:00,23.67,23.74,23.6,23.62,76100.0,15.2556,15.3007,15.2105,15.2234,76100.0
2008-09-24 15:00:00,23.63,23.7,23.6,23.68,102900.0,15.2298,15.2749,15.2105,15.262,102900.0
2008-09-24 15:05:00,23.68,23.72,23.67,23.72,217100.0,15.262,15.2878,15.2556,15.2878,217100.0
2008-09-24 15:10:00,23.72,23.72,23.68,23.7,101500.0,15.2878,15.2878,15.262,15.2749,101500.0
2008-09-24 15:15:00,23.69,23.73,23.6,23.65,153000.0,15.2685,15.2943,15.2105,15.2427,153000.0
2008-09-24 15:20:00,23.65,23.71,23.62,23.68,178200.0,15.2427,15.2814,15.2234,15.262,178200.0
2008-09-24 15:25:00,23.67,23.72,23.67,23.71,182300.0,15.2556,15.2878,15.2556,15.2814,182300.0
2008-09-24 15:30:00,23.71,23.75,23.68,23.71,456200.0,15.2814,15.3072,15.262,15.2814,456200.0
2008-09-24 15:35:00,23.71,23.73,23.65,23.65,152400.0,15.2814,15.2943,15.2427,15.2427,152400.0
2008-09-24 15:40:00,23.65,23.65,23.54,23.56,243400.0,15.2427,15.2427,15.1718,15.1847,243400.0
2008-09-24 15:45:00,23.55,23.57,23.49,23.56,407400.0,15.1782,15.1911,15.1396,15.1847,407400.0
2008-09-24 15:50:00,23.55,23.57,23.49,23.51,323500.0,15.1782,15.1911,15.1396,15.1525,323500.0
2008-09-24 15:55:00,23.52,23.66,23.51,23.64,306800.0,15.1589,15.2491,15.1525,15.2363,306800.0
2008-09-25 09:30:00,23.8,23.95,23.36,23.55,142100.0,15.3394,15.4361,15.0558,15.1782,142100.0
2008-09-25 09:35:00,23.54,23.56,23.1,23.5,195200.0,15.1718,15.1847,14.8882,15.146,195200.0
2008-09-25 09:40:00,23.47,23.49,23.25,23.31,292100.0,15.1267,15.1396,14.9849,15.0236,292100.0
2008-09-25 09:45:00,23.32,23.42,23.23,23.39,112600.0,15.03,15.0945,14.972,15.0751,112600.0
2008-09-25 09:50:00,23.37,23.44,23.36,23.38,106800.0,15.0622,15.1074,15.0558,15.0687,106800.0
2008-09-25 09:55:00,23.38,23.41,23.34,23.37,239500.0,15.0687,15.088,15.0429,15.0622,239500.0
2008-09-25 10:00:00,23.36,23.41,23.3,23.3,103200.0,15.0558,15.088,15.0171,15.0171,103200.0
2008-09-25 10:05:00,23.32,23.42,23.28,23.39,106300.0,15.03,15.0945,15.0042,15.0751,106300.0
2008-09-25 10:10:00,23.39,23.45,23.35,23.39,247500.0,15.0751,15.1138,15.0493,15.0751,247500.0
2008-09-25 10:15:00,23.4,23.42,23.37,23.4,89100.0,15.0816,15.0945,15.0622,15.0816,89100.0
2008-09-25 10:20:00,23.41,23.48,23.4,23.45,138900.0,15.088,15.1331,15.0816,15.1138,138900.0
2008-09-25 10:25:00,23.45,23.49,23.43,23.47,89300.0,15.1138,15.1396,15.1009,15.1267,89300.0
2008-09-25 10:30:00,23.47,23.5,23.4,23.43,69500.0,15.1267,15.146,15.0816,15.1009,69500.0
2008-09-25 10:35:00,23.41,23.42,23.28,23.31,59200.0,15.088,15.0945,15.0042,15.0236,59200.0
2008-09-25 10:40:00,23.31,23.31,23.25,23.28,55000.0,15.0236,15.0236,14.9849,15.0042,55000.0
2008-09-25 10:45:00,23.28,23.36,23.25,23.3,131900.0,15.0042,15.0558,14.9849,15.0171,131900.0
2008-09-25 10:50:00,23.3,23.3,23.25,23.28,71100.0,15.0171,15.0171,14.9849,15.0042,71100.0
2008-09-25 10:55:00,23.28,23.3,23.25,23.28,65300.0,15.0042,15.0171,14.9849,15.0042,65300.0
2008-09-25 11:00:00,23.28,23.3,23.26,23.3,186000.0,15.0042,15.0171,14.9913,15.0171,186000.0
2008-09-25 11:05:00,23.3,23.36,23.23,23.27,82700.0,15.0171,15.0558,14.972,14.9978,82700.0
2008-09-25 11:10:00,23.28,23.39,23.27,23.38,78000.0,15.0042,15.0751,14.9978,15.0687,78000.0
2008-09-25 11:15:00,23.39,23.39,23.35,23.38,54300.0,15.0751,15.0751,15.0493,15.0687,54300.0
2008-09-25 11:20:00,23.37,23.4,23.31,23.35,92500.0,15.0622,15.0816,15.0236,15.0493,92500.0
2008-09-25 11:25:00,23.35,23.38,23.34,23.37,184700.0,15.0493,15.0687,15.0429,15.0622,184700.0
2008-09-25 11:30:00,23.37,23.43,23.37,23.41,117900.0,15.0622,15.1009,15.0622,15.088,117900.0
2008-09-25 11:35:00,23.42,23.42,23.37,23.37,121800.0,15.0945,15.0945,15.0622,15.0622,121800.0
2008-09-25 11:40:00,23.38,23.43,23.37,23.42,49700.0,15.0687,15.1009,15.0622,15.0945,49700.0
2008-09-25 11:45:00,23.42,23.44,23.4,23.42,83900.0,15.0945,15.1074,15.0816,15.0945,83900.0
2008-09-25 11:50:00,23.42,23.44,23.32,23.35,98700.0,15.0945,15.1074,15.03,15.0493,98700.0
2008-09-25 11:55:00,23.36,23.39,23.33,23.39,83100.0,15.0558,15.0751,15.0365,15.0751,83100.0
2008-09-25 12:00:00,23.37,23.45,23.33,23.41,64700.0,15.0622,15.1138,15.0365,15.088,64700.0
2008-09-25 12:05:00,23.41,23.45,23.39,23.44,35400.0,15.088,15.1138,15.0751,15.1074,35400.0
2008-09-25 12:10:00,23.45,23.5,23.42,23.47,78500.0,15.1138,15.146,15.0945,15.1267,78500.0
2008-09-25 12:15:00,23.47,23.5,23.46,23.47,178200.0,15.1267,15.146,15.1202,15.1267,178200.0
2008-09-25 12:20:00,23.48,23.49,23.43,23.45,78400.0,15.1331,15.1396,15.1009,15.1138,78400.0
2008-09-25 12:25:00,23.44,23.46,23.39,23.43,40800.0,15.1074,15.1202,15.0751,15.1009,40800.0
2008-09-25 12:30:00,23.44,23.47,23.43,23.45,44400.0,15.1074,15.1267,15.1009,15.1138,44400.0
2008-09-25 12:35:00,23.45,23.48,23.44,23.47,57200.0,15.1138,15.1331,15.1074,15.1267,57200.0
2008-09-25 12:40:00,23.46,23.48,23.44,23.47,59300.0,15.1202,15.1331,15.1074,15.1267,59300.0
2008-09-25 12:45:00,23.48,23.5,23.45,23.5,36500.0,15.1331,15.146,15.1138,15.146,36500.0
2008-09-25 12:50:00,23.5,23.51,23.42,23.43,80900.0,15.146,15.1525,15.0945,15.1009,80900.0
2008-09-25 12:55:00,23.43,23.5,23.43,23.46,89200.0,15.1009,15.146,15.1009,15.1202,89200.0
2008-09-25 13:00:00,23.47,23.52,23.46,23.49,107900.0,15.1267,15.1589,15.1202,15.1396,107900.0
2008-09-25 13:05:00,23.49,23.5,23.45,23.5,51400.0,15.1396,15.146,15.1138,15.146,51400.0
2008-09-25 13:10:00,23.5,23.54,23.48,23.54,214200.0,15.146,15.1718,15.1331,15.1718,214200.0
2008-09-25 13:15:00,23.53,23.55,23.5,23.51,60000.0,15.1654,15.1782,15.146,15.1525,60000.0
2008-09-25 13:20:00,23.52,23.53,23.5,23.5,463900.0,15.1589,15.1654,15.146,15.146,463900.0
2008-09-25 13:25:00,23.5,23.54,23.5,23.53,71400.0,15.146,15.1718,15.146,15.1654,71400.0
2008-09-25 13:30:00,23.53,23.6,23.53,23.57,112600.0,15.1654,15.2105,15.1654,15.1911,112600.0
2008-09-25 13:35:00,23.57,23.6,23.55,23.59,140300.0,15.1911,15.2105,15.1782,15.204,140300.0
2008-09-25 13:40:00,23.59,23.62,23.58,23.61,127500.0,15.204,15.2234,15.1976,15.2169,127500.0
2008-09-25 13:45:00,23.61,23.62,23.56,23.56,100300.0,15.2169,15.2234,15.1847,15.1847,100300.0
2008-09-25 13:50:00,23.56,23.61,23.55,23.6,117200.0,15.1847,15.2169,15.1782,15.2105,117200.0
2008-09-25 13:55:00,23.6,23.65,23.56,23.65,166800.0,15.2105,15.2427,15.1847,15.2427,166800.0
2008-09-25 14:00:00,23.65,23.67,23.63,23.66,378100.0,15.2427,15.2556,15.2298,15.2491,378100.0
2008-09-25 14:05:00,23.66,23.67,23.64,23.66,40900.0,15.2491,15.2556,15.2363,15.2491,40900.0
2008-09-25 14:10:00,23.65,23.65,23.54,23.54,75600.0,15.2427,15.2427,15.1718,15.1718,75600.0
2008-09-25 14:15:00,23.55,23.61,23.43,23.51,74400.0,15.1782,15.2169,15.1009,15.1525,74400.0
2008-09-25 14:20:00,23.5,23.5,23.4,23.46,75000.0,15.146,15.146,15.0816,15.1202,75000.0
2008-09-25 14:25:00,23.46,23.5,23.42,23.49,68600.0,15.1202,15.146,15.0945,15.1396,68600.0
2008-09-25 14:30:00,23.49,23.57,23.47,23.55,52300.0,15.1396,15.1911,15.1267,15.1782,52300.0
2008-09-25 14:35:00,23.55,23.56,23.48,23.48,29800.0,15.1782,15.1847,15.1331,15.1331,29800.0
2008-09-25 14:40:00,23.5,23.5,23.45,23.49,66500.0,15.146,15.146,15.1138,15.1396,66500.0
2008-09-25 14:45:00,23.5,23.51,23.43,23.43,71000.0,15.146,15.1525,15.1009,15.1009,71000.0
2008-09-25 14:50:00,23.42,23.54,23.41,23.52,76100.0,15.0945,15.1718,15.088,15.1589,76100.0
2008-09-25 14:55:00,23.53,23.57,23.51,23.57,116300.0,15.1654,15.1911,15.1525,15.1911,116300.0
2008-09-25 15:00:00,23.57,23.6,23.56,23.59,141200.0,15.1911,15.2105,15.1847,15.204,141200.0
2008-09-25 15:05:00,23.58,23.62,23.58,23.6,157400.0,15.1976,15.2234,15.1976,15.2105,157400.0
2008-09-25 15:10:00,23.6,23.64,23.57,23.57,78800.0,15.2105,15.2363,15.1911,15.1911,78800.0
2008-09-25 15:15:00,23.56,23.62,23.53,23.6,92300.0,15.1847,15.2234,15.1654,15.2105,92300.0
2008-09-25 15:20:00,23.59,23.62,23.57,23.61,92100.0,15.204,15.2234,15.1911,15.2169,92100.0
2008-09-25 15:25:00,23.61,23.65,23.6,23.61,77900.0,15.2169,15.2427,15.2105,15.2169,77900.0
2008-09-25 15:30:00,23.61,23.66,23.6,23.63,136400.0,15.2169,15.2491,15.2105,15.2298,136400.0
2008-09-25 15:35:00,23.63,23.66,23.61,23.63,247200.0,15.2298,15.2491,15.2169,15.2298,247200.0
2008-09-25 15:40:00,23.64,23.67,23.56,23.59,173500.0,15.2363,15.2556,15.1847,15.204,173500.0
2008-09-25 15:45:00,23.6,23.65,23.55,23.55,216600.0,15.2105,15.2427,15.1782,15.1782,216600.0
2008-09-25 15:50:00,23.55,23.58,23.51,23.57,111700.0,15.1782,15.1976,15.1525,15.1911,111700.0
2008-09-25 15:55:00,23.57,23.61,23.52,23.61,329100.0,15.1911,15.2169,15.1589,15.2169,329100.0
2008-09-26 09:30:00,23.29,23.29,23.11,23.25,79200.0,15.0107,15.0107,14.8947,14.9849,79200.0
2008-09-26 09:35:00,23.21,23.25,23.0,23.05,114200.0,14.9591,14.9849,14.8238,14.856,114200.0
2008-09-26 09:40:00,23.04,23.23,23.0,23.12,60000.0,14.8495,14.972,14.8238,14.9011,60000.0
2008-09-26 09:45:00,23.11,23.21,23.06,23.19,101200.0,14.8947,14.9591,14.8624,14.9462,101200.0
2008-09-26 09:50:00,23.17,23.17,23.0,23.07,81700.0,14.9333,14.9333,14.8238,14.8689,81700.0
2008-09-26 09:55:00,23.07,23.2,23.04,23.09,43600.0,14.8689,14.9527,14.8495,14.8818,43600.0
2008-09-26 10:00:00,23.07,23.2,23.07,23.17,37600.0,14.8689,14.9527,14.8689,14.9333,37600.0
2008-09-26 10:05:00,23.17,23.18,23.1,23.13,59500.0,14.9333,14.9398,14.8882,14.9076,59500.0
2008-09-26 10:10:00,23.14,23.2,23.09,23.19,64800.0,14.914,14.9527,14.8818,14.9462,64800.0
2008-09-26 10:15:00,23.19,23.21,23.14,23.15,26800.0,14.9462,14.9591,14.914,14.9204,26800.0
2008-09-26 10:20:00,23.15,23.16,23.1,23.14,33600.0,14.9204,14.9269,14.8882,14.914,33600.0
2008-09-26 10:25:00,23.14,23.21,23.14,23.17,67300.0,14.914,14.9591,14.914,14.9333,67300.0
2008-09-26 10:30:00,23.18,23.22,23.16,23.2,62400.0,14.9398,14.9656,14.9269,14.9527,62400.0
2008-09-26 10:35:00,23.19,23.22,23.18,23.19,137200.0,14.9462,14.9656,14.9398,14.9462,137200.0
2008-09-26 10:40:00,23.2,23.25,23.19,23.24,32700.0,14.9527,14.9849,14.9462,14.9784,32700.0
2008-09-26 10:45:00,23.24,23.25,23.19,23.22,47800.0,14.9784,14.9849,14.9462,14.9656,47800.0
2008-09-26 10:50:00,23.22,23.23,23.2,23.2,44300.0,14.9656,14.972,14.9527,14.9527,44300.0
2008-09-26 10:55:00,23.2,23.22,23.18,23.2,82500.0,14.9527,14.9656,14.9398,14.9527,82500.0
2008-09-26 11:00:00,23.2,23.21,23.1,23.11,50800.0,14.9527,14.9591,14.8882,14.8947,50800.0
2008-09-26 11:05:00,23.12,23.18,23.11,23.15,50600.0,14.9011,14.9398,14.8947,14.9204,50600.0
2008-09-26 11:10:00,23.16,23.19,23.03,23.04,53700.0,14.9269,14.9462,14.8431,14.8495,53700.0
2008-09-26 11:15:00,23.03,23.15,23.01,23.12,44300.0,14.8431,14.9204,14.8302,14.9011,44300.0
2008-09-26 11:20:00,23.12,23.16,23.07,23.15,39000.0,14.9011,14.9269,14.8689,14.9204,39000.0
2008-09-26 11:25:00,23.16,23.16,23.07,23.08,55600.0,14.9269,14.9269,14.8689,14.8753,55600.0
2008-09-26 11:30:00,23.07,23.13,23.04,23.11,55000.0,14.8689,14.9076,14.8495,14.8947,55000.0
2008-09-26 11:35:00,23.11,23.14,23.0,23.0,52600.0,14.8947,14.914,14.8238,14.8238,52600.0
2008-09-26 11:40:00,23.01,23.02,23.0,23.0,44600.0,14.8302,14.8367,14.8238,14.8238,44600.0
2008-09-26 11:45:00,23.01,23.06,22.92,22.93,75200.0,14.8302,14.8624,14.7722,14.7787,75200.0
2008-09-26 11:50:00,22.92,22.97,22.88,22.93,78800.0,14.7722,14.8044,14.7464,14.7787,78800.0
2008-09-26 11:55:00,22.93,23.0,22.87,22.9,53500.0,14.7787,14.8238,14.74,14.7593,53500.0
2008-09-26 12:00:00,22.9,22.92,22.89,22.9,45700.0,14.7593,14.7722,14.7529,14.7593,45700.0
2008-09-26 12:05:00,22.89,22.93,22.82,22.85,85100.0,14.7529,14.7787,14.7078,14.7271,85100.0
2008-09-26 12:10:00,22.85,22.86,22.82,22.84,82900.0,14.7271,14.7335,14.7078,14.7206,82900.0
2008-09-26 12:15:00,22.84,22.85,22.8,22.8,42700.0,14.7206,14.7271,14.6949,14.6949,42700.0
2008-09-26 12:20:00,22.8,22.9,22.8,22.83,80500.0,14.6949,14.7593,14.6949,14.7142,80500.0
2008-09-26 12:25:00,22.83,22.86,22.82,22.85,28700.0,14.7142,14.7335,14.7078,14.7271,28700.0
2008-09-26 12:30:00,22.85,22.88,22.84,22.88,51200.0,14.7271,14.7464,14.7206,14.7464,51200.0
2008-09-26 12:35:00,22.88,22.88,22.82,22.86,54400.0,14.7464,14.7464,14.7078,14.7335,54400.0
2008-09-26 12:40:00,22.86,22.89,22.85,22.86,54600.0,14.7335,14.7529,14.7271,14.7335,54600.0
2008-09-26 12:45:00,22.86,22.88,22.85,22.85,47300.0,14.7335,14.7464,14.7271,14.7271,47300.0
2008-09-26 12:50:00,22.85,22.87,22.81,22.84,104000.0,14.7271,14.74,14.7013,14.7206,104000.0
2008-09-26 12:55:00,22.85,22.85,22.84,22.84,43400.0,14.7271,14.7271,14.7206,14.7206,43400.0
2008-09-26 13:00:00,22.85,22.88,22.83,22.84,92600.0,14.7271,14.7464,14.7142,14.7206,92600.0
2008-09-26 13:05:00,22.85,22.85,22.83,22.85,41900.0,14.7271,14.7271,14.7142,14.7271,41900.0
2008-09-26 13:10:00,22.85,22.86,22.83,22.84,89500.0,14.7271,14.7335,14.7142,14.7206,89500.0
2008-09-26 13:15:00,22.85,22.85,22.84,22.85,28900.0,14.7271,14.7271,14.7206,14.7271,28900.0
2008-09-26 13:20:00,22.85,22.85,22.83,22.85,53500.0,14.7271,14.7271,14.7142,14.7271,53500.0
2008-09-26 13:25:00,22.85,22.86,22.84,22.85,49300.0,14.7271,14.7335,14.7206,14.7271,49300.0
2008-09-26 13:30:00,22.85,22.85,22.84,22.84,32600.0,14.7271,14.7271,14.7206,14.7206,32600.0
2008-09-26 13:35:00,22.84,22.86,22.84,22.84,47700.0,14.7206,14.7335,14.7206,14.7206,47700.0
2008-09-26 13:40:00,22.85,22.86,22.84,22.84,93900.0,14.7271,14.7335,14.7206,14.7206,93900.0
2008-09-26 13:45:00,22.85,22.85,22.84,22.85,23900.0,14.7271,14.7271,14.7206,14.7271,23900.0
2008-09-26 13:50:00,22.85,22.89,22.84,22.87,86400.0,14.7271,14.7529,14.7206,14.74,86400.0
2008-09-26 13:55:00,22.87,22.93,22.87,22.91,79500.0,14.74,14.7787,14.74,14.7658,79500.0
2008-09-26 14:00:00,22.9,22.92,22.88,22.89,32600.0,14.7593,14.7722,14.7464,14.7529,32600.0
2008-09-26 14:05:00,22.9,22.94,22.88,22.9,70800.0,14.7593,14.7851,14.7464,14.7593,70800.0
2008-09-26 14:10:00,22.9,22.93,22.9,22.92,32300.0,14.7593,14.7787,14.7593,14.7722,32300.0
2008-09-26 14:15:00,22.92,22.94,22.89,22.91,129700.0,14.7722,14.7851,14.7529,14.7658,129700.0
2008-09-26 14:20:00,22.91,22.93,22.86,22.89,106400.0,14.7658,14.7787,14.7335,14.7529,106400.0
2008-09-26 14:25:00,22.9,22.92,22.87,22.88,126300.0,14.7593,14.7722,14.74,14.7464,126300.0
2008-09-26 14:30:00,22.88,22.96,22.88,22.95,78900.0,14.7464,14.798,14.7464,14.7915,78900.0
2008-09-26 14:35:00,22.94,22.95,22.93,22.93,43700.0,14.7851,14.7915,14.7787,14.7787,43700.0
2008-09-26 14:40:00,22.92,22.92,22.85,22.87,56800.0,14.7722,14.7722,14.7271,14.74,56800.0
2008-09-26 14:45:00,22.88,22.94,22.87,22.87,71300.0,14.7464,14.7851,14.74,14.74,71300.0
2008-09-26 14:50:00,22.87,22.88,22.83,22.85,37800.0,14.74,14.7464,14.7142,14.7271,37800.0
2008-09-26 14:55:00,22.84,22.86,22.82,22.82,40100.0,14.7206,14.7335,14.7078,14.7078,40100.0
2008-09-26 15:00:00,22.82,22.82,22.7,22.7,118100.0,14.7078,14.7078,14.6304,14.6304,118100.0
2008-09-26 15:05:00,22.7,22.77,22.66,22.77,96500.0,14.6304,14.6755,14.6046,14.6755,96500.0
2008-09-26 15:10:00,22.76,22.88,22.76,22.87,88700.0,14.6691,14.7464,14.6691,14.74,88700.0
2008-09-26 15:15:00,22.87,22.87,22.81,22.82,59100.0,14.74,14.74,14.7013,14.7078,59100.0
2008-09-26 15:20:00,22.82,22.9,22.79,22.85,257800.0,14.7078,14.7593,14.6884,14.7271,257800.0
2008-09-26 15:25:00,22.85,22.95,22.85,22.85,71000.0,14.7271,14.7915,14.7271,14.7271,71000.0
2008-09-26 15:30:00,22.85,22.87,22.75,22.81,121800.0,14.7271,14.74,14.6626,14.7013,121800.0
2008-09-26 15:35:00,22.81,22.87,22.8,22.86,105500.0,14.7013,14.74,14.6949,14.7335,105500.0
2008-09-26 15:40:00,22.86,22.88,22.81,22.85,316300.0,14.7335,14.7464,14.7013,14.7271,316300.0
2008-09-26 15:45:00,22.86,22.88,22.83,22.83,130800.0,14.7335,14.7464,14.7142,14.7142,130800.0
2008-09-26 15:50:00,22.83,22.95,22.82,22.94,249300.0,14.7142,14.7915,14.7078,14.7851,249300.0
2008-09-26 15:55:00,22.95,22.95,22.87,22.88,288400.0,14.7915,14.7915,14.74,14.7464,288400.0
2008-09-29 09:30:00,22.61,22.87,22.25,22.49,152300.0,14.5724,14.74,14.3404,14.4951,152300.0
2008-09-29 09:35:00,22.49,22.49,22.24,22.32,97800.0,14.4951,14.4951,14.3339,14.3855,97800.0
2008-09-29 09:40:00,22.31,22.38,22.13,22.15,132600.0,14.3791,14.4242,14.263,14.2759,132600.0
2008-09-29 09:45:00,22.16,22.16,22.0,22.05,166400.0,14.2824,14.2824,14.1793,14.2115,166400.0
2008-09-29 09:50:00,22.04,22.06,21.61,21.81,236400.0,14.205,14.2179,13.9279,14.0568,236400.0
2008-09-29 09:55:00,21.82,21.94,21.79,21.88,82000.0,14.0632,14.1406,14.0439,14.1019,82000.0
2008-09-29 10:00:00,21.89,21.96,21.6,21.7,141600.0,14.1084,14.1535,13.9215,13.9859,141600.0
2008-09-29 10:05:00,21.7,21.83,21.64,21.64,90000.0,13.9859,14.0697,13.9472,13.9472,90000.0
2008-09-29 10:10:00,21.63,21.71,21.52,21.55,110200.0,13.9408,13.9923,13.8699,13.8892,110200.0
2008-09-29 10:15:00,21.55,21.61,21.52,21.53,105800.0,13.8892,13.9279,13.8699,13.8763,105800.0
2008-09-29 10:20:00,21.54,21.6,21.49,21.55,99500.0,13.8828,13.9215,13.8506,13.8892,99500.0
2008-09-29 10:25:00,21.55,21.72,21.53,21.61,96400.0,13.8892,13.9988,13.8763,13.9279,96400.0
2008-09-29 10:30:00,21.61,21.71,21.6,21.62,78300.0,13.9279,13.9923,13.9215,13.9343,78300.0
2008-09-29 10:35:00,21.61,21.68,21.53,21.65,82300.0,13.9279,13.973,13.8763,13.9537,82300.0
2008-09-29 10:40:00,21.66,21.68,21.64,21.68,56700.0,13.9601,13.973,13.9472,13.973,56700.0
2008-09-29 10:45:00,21.68,22.0,21.67,21.99,173200.0,13.973,14.1793,13.9666,14.1728,173200.0
2008-09-29 10:50:00,22.0,22.05,21.82,21.82,93200.0,14.1793,14.2115,14.0632,14.0632,93200.0
2008-09-29 10:55:00,21.81,21.85,21.76,21.8,52400.0,14.0568,14.0826,14.0246,14.0504,52400.0
2008-09-29 11:00:00,21.8,21.87,21.69,21.69,51600.0,14.0504,14.0955,13.9795,13.9795,51600.0
2008-09-29 11:05:00,21.69,21.87,21.68,21.84,94200.0,13.9795,14.0955,13.973,14.0761,94200.0
2008-09-29 11:10:00,21.84,21.84,21.57,21.6,70200.0,14.0761,14.0761,13.9021,13.9215,70200.0
2008-09-29 11:15:00,21.59,21.66,21.57,21.59,44000.0,13.915,13.9601,13.9021,13.915,44000.0
2008-09-29 11:20:00,21.61,21.63,21.51,21.51,53200.0,13.9279,13.9408,13.8634,13.8634,53200.0
2008-09-29 11:25:00,21.52,21.64,21.51,21.62,82500.0,13.8699,13.9472,13.8634,13.9343,82500.0
2008-09-29 11:30:00,21.62,21.69,21.6,21.61,63600.0,13.9343,13.9795,13.9215,13.9279,63600.0
2008-09-29 11:35:00,21.6,21.65,21.58,21.61,51600.0,13.9215,13.9537,13.9086,13.9279,51600.0
2008-09-29 11:40:00,21.61,21.61,21.47,21.58,66500.0,13.9279,13.9279,13.8377,13.9086,66500.0
2008-09-29 11:45:00,21.58,21.72,21.57,21.67,79900.0,13.9086,13.9988,13.9021,13.9666,79900.0
2008-09-29 11:50:00,21.66,21.71,21.57,21.62,63100.0,13.9601,13.9923,13.9021,13.9343,63100.0
2008-09-29 11:55:00,21.62,21.73,21.61,21.71,37000.0,13.9343,14.0052,13.9279,13.9923,37000.0
2008-09-29 12:00:00,21.71,21.71,21.64,21.66,49900.0,13.9923,13.9923,13.9472,13.9601,49900.0
2008-09-29 12:05:00,21.66,21.68,21.64,21.65,43800.0,13.9601,13.973,13.9472,13.9537,43800.0
2008-09-29 12:10:00,21.65,21.85,21.64,21.81,119800.0,13.9537,14.0826,13.9472,14.0568,119800.0
2008-09-29 12:15:00,21.81,21.82,21.65,21.71,111800.0,14.0568,14.0632,13.9537,13.9923,111800.0
2008-09-29 12:20:00,21.7,21.78,21.66,21.71,90400.0,13.9859,14.0375,13.9601,13.9923,90400.0
2008-09-29 12:25:00,21.71,21.82,21.66,21.75,72400.0,13.9923,14.0632,13.9601,14.0181,72400.0
2008-09-29 12:30:00,21.76,21.96,21.66,21.82,75800.0,14.0246,14.1535,13.9601,14.0632,75800.0
2008-09-29 12:35:00,21.83,21.92,21.8,21.86,48500.0,14.0697,14.1277,14.0504,14.089,48500.0
2008-09-29 12:40:00,21.86,21.91,21.85,21.91,20400.0,14.089,14.1212,14.0826,14.1212,20400.0
2008-09-29 12:45:00,21.9,21.93,21.74,21.74,75300.0,14.1148,14.1341,14.0117,14.0117,75300.0
2008-09-29 12:50:00,21.75,21.78,21.7,21.76,48300.0,14.0181,14.0375,13.9859,14.0246,48300.0
2008-09-29 12:55:00,21.76,21.76,21.69,21.7,14700.0,14.0246,14.0246,13.9795,13.9859,14700.0
2008-09-29 13:00:00,21.7,21.72,21.63,21.63,34600.0,13.9859,13.9988,13.9408,13.9408,34600.0
2008-09-29 13:05:00,21.64,21.66,21.52,21.53,55000.0,13.9472,13.9601,13.8699,13.8763,55000.0
2008-09-29 13:10:00,21.52,21.59,21.52,21.56,46200.0,13.8699,13.915,13.8699,13.8957,46200.0
2008-09-29 13:15:00,21.57,21.57,21.51,21.52,50700.0,13.9021,13.9021,13.8634,13.8699,50700.0
2008-09-29 13:20:00,21.52,21.6,21.5,21.59,48300.0,13.8699,13.9215,13.857,13.915,48300.0
2008-09-29 13:25:00,21.6,21.72,21.55,21.61,83600.0,13.9215,13.9988,13.8892,13.9279,83600.0
2008-09-29 13:30:00,21.6,21.65,21.54,21.54,42200.0,13.9215,13.9537,13.8828,13.8828,42200.0
2008-09-29 13:35:00,21.54,21.64,21.46,21.52,81000.0,13.8828,13.9472,13.8312,13.8699,81000.0
2008-09-29 13:40:00,21.5,21.57,21.03,21.03,119800.0,13.857,13.9021,13.5541,13.5541,119800.0
2008-09-29 13:45:00,21.03,21.22,20.75,21.09,182300.0,13.5541,13.6765,13.3736,13.5927,182300.0
2008-09-29 13:50:00,21.12,21.51,21.01,21.43,110300.0,13.6121,13.8634,13.5412,13.8119,110300.0
2008-09-29 13:55:00,21.42,21.53,21.09,21.29,130400.0,13.8054,13.8763,13.5927,13.7217,130400.0
2008-09-29 14:00:00,21.29,21.46,21.2,21.24,158800.0,13.7217,13.8312,13.6636,13.6894,158800.0
2008-09-29 14:05:00,21.24,21.36,20.79,21.17,143600.0,13.6894,13.7668,13.3994,13.6443,143600.0
2008-09-29 14:10:00,21.18,21.24,20.93,20.98,143800.0,13.6508,13.6894,13.4896,13.5219,143800.0
2008-09-29 14:15:00,20.99,21.08,20.84,21.08,65000.0,13.5283,13.5863,13.4316,13.5863,65000.0
2008-09-29 14:20:00,21.06,21.23,20.97,20.99,42800.0,13.5734,13.683,13.5154,13.5283,42800.0
2008-09-29 14:25:00,20.99,21.12,20.9,21.06,75300.0,13.5283,13.6121,13.4703,13.5734,75300.0
2008-09-29 14:30:00,21.06,21.09,20.96,20.98,58200.0,13.5734,13.5927,13.509,13.5219,58200.0
2008-09-29 14:35:00,21.0,21.09,21.0,21.08,38700.0,13.5347,13.5927,13.5347,13.5863,38700.0
2008-09-29 14:40:00,21.09,21.18,21.05,21.17,75100.0,13.5927,13.6508,13.567,13.6443,75100.0
2008-09-29 14:45:00,21.16,21.23,21.0,21.01,58300.0,13.6379,13.683,13.5347,13.5412,58300.0
2008-09-29 14:50:00,21.0,21.07,21.0,21.02,54500.0,13.5347,13.5799,13.5347,13.5476,54500.0
2008-09-29 14:55:00,21.01,21.09,21.0,21.01,89400.0,13.5412,13.5927,13.5347,13.5412,89400.0
2008-09-29 15:00:00,21.0,21.13,21.0,21.01,44000.0,13.5347,13.6185,13.5347,13.5412,44000.0
2008-09-29 15:05:00,21.02,21.02,20.97,20.98,63400.0,13.5476,13.5476,13.5154,13.5219,63400.0
2008-09-29 15:10:00,20.97,21.09,20.97,21.0,93800.0,13.5154,13.5927,13.5154,13.5347,93800.0
2008-09-29 15:15:00,20.99,20.99,20.82,20.84,55800.0,13.5283,13.5283,13.4187,13.4316,55800.0
2008-09-29 15:20:00,20.83,20.84,20.69,20.71,73700.0,13.4252,13.4316,13.3349,13.3478,73700.0
2008-09-29 15:25:00,20.71,21.16,20.52,20.61,122600.0,13.3478,13.6379,13.2254,13.2834,122600.0
2008-09-29 15:30:00,20.6,20.65,20.51,20.56,121300.0,13.2769,13.3092,13.2189,13.2512,121300.0
2008-09-29 15:35:00,20.57,20.66,20.53,20.66,116300.0,13.2576,13.3156,13.2318,13.3156,116300.0
2008-09-29 15:40:00,20.65,20.81,20.59,20.73,231400.0,13.3092,13.4123,13.2705,13.3607,231400.0
2008-09-29 15:45:00,20.73,20.74,20.34,20.41,277700.0,13.3607,13.3672,13.1094,13.1545,277700.0
2008-09-29 15:50:00,20.41,20.7,20.41,20.67,252900.0,13.1545,13.3414,13.1545,13.3221,252900.0
2008-09-29 15:55:00,20.67,20.72,20.56,20.63,305300.0,13.3221,13.3543,13.2512,13.2963,305300.0
2008-09-30 09:30:00,21.18,21.79,20.76,20.84,150200.0,13.6508,14.0439,13.3801,13.4316,150200.0
2008-09-30 09:35:00,20.84,20.99,20.64,20.78,173200.0,13.4316,13.5283,13.3027,13.393,173200.0
2008-09-30 09:40:00,20.77,20.79,20.62,20.66,55000.0,13.3865,13.3994,13.2898,13.3156,55000.0
2008-09-30 09:45:00,20.67,20.73,20.47,20.49,137700.0,13.3221,13.3607,13.1932,13.206,137700.0
2008-09-30 09:50:00,20.48,20.53,20.37,20.51,149000.0,13.1996,13.2318,13.1287,13.2189,149000.0
2008-09-30 09:55:00,20.49,20.57,20.44,20.52,90600.0,13.206,13.2576,13.1738,13.2254,90600.0
2008-09-30 10:00:00,20.52,20.59,20.5,20.52,118700.0,13.2254,13.2705,13.2125,13.2254,118700.0
2008-09-30 10:05:00,20.52,20.59,20.5,20.53,95400.0,13.2254,13.2705,13.2125,13.2318,95400.0
2008-09-30 10:10:00,20.53,20.8,20.53,20.75,135800.0,13.2318,13.4058,13.2318,13.3736,135800.0
2008-09-30 10:15:00,20.76,20.83,20.69,20.74,86600.0,13.3801,13.4252,13.3349,13.3672,86600.0
2008-09-30 10:20:00,20.74,20.88,20.7,20.82,88300.0,13.3672,13.4574,13.3414,13.4187,88300.0
2008-09-30 10:25:00,20.81,20.9,20.8,20.83,86000.0,13.4123,13.4703,13.4058,13.4252,86000.0
2008-09-30 10:30:00,20.84,21.14,20.83,21.03,159200.0,13.4316,13.625,13.4252,13.5541,159200.0
2008-09-30 10:35:00,21.02,21.14,20.99,21.12,116300.0,13.5476,13.625,13.5283,13.6121,116300.0
2008-09-30 10:40:00,21.13,21.17,21.02,21.09,114600.0,13.6185,13.6443,13.5476,13.5927,114600.0
2008-09-30 10:45:00,21.11,21.27,21.07,21.22,95700.0,13.6056,13.7088,13.5799,13.6765,95700.0
2008-09-30 10:50:00,21.21,21.29,21.11,21.19,77600.0,13.6701,13.7217,13.6056,13.6572,77600.0
2008-09-30 10:55:00,21.2,21.24,21.15,21.17,71000.0,13.6636,13.6894,13.6314,13.6443,71000.0
2008-09-30 11:00:00,21.17,21.28,21.15,21.2,73200.0,13.6443,13.7152,13.6314,13.6636,73200.0
2008-09-30 11:05:00,21.2,21.3,21.16,21.29,151600.0,13.6636,13.7281,13.6379,13.7217,151600.0
2008-09-30 11:10:00,21.28,21.39,21.24,21.38,119500.0,13.7152,13.7861,13.6894,13.7797,119500.0
2008-09-30 11:15:00,21.39,21.64,21.34,21.44,190300.0,13.7861,13.9472,13.7539,13.8183,190300.0
2008-09-30 11:20:00,21.44,21.47,21.33,21.41,107700.0,13.8183,13.8377,13.7474,13.799,107700.0
2008-09-30 11:25:00,21.4,21.42,21.36,21.38,66100.0,13.7925,13.8054,13.7668,13.7797,66100.0
2008-09-30 11:30:00,21.39,21.48,21.37,21.47,60800.0,13.7861,13.8441,13.7732,13.8377,60800.0
2008-09-30 11:35:00,21.48,21.49,21.39,21.42,57300.0,13.8441,13.8506,13.7861,13.8054,57300.0
2008-09-30 11:40:00,21.42,21.5,21.41,21.43,57200.0,13.8054,13.857,13.799,13.8119,57200.0
2008-09-30 11:45:00,21.42,21.44,21.42,21.43,92400.0,13.8054,13.8183,13.8054,13.8119,92400.0
2008-09-30 11:50:00,21.42,21.44,21.36,21.36,102500.0,13.8054,13.8183,13.7668,13.7668,102500.0
2008-09-30 11:55:00,21.37,21.45,21.34,21.43,104300.0,13.7732,13.8248,13.7539,13.8119,104300.0
2008-09-30 12:00:00,21.43,21.43,21.29,21.33,42400.0,13.8119,13.8119,13.7217,13.7474,42400.0
2008-09-30 12:05:00,21.33,21.33,21.3,21.32,36900.0,13.7474,13.7474,13.7281,13.741,36900.0
2008-09-30 12:10:00,21.32,21.33,21.24,21.25,20700.0,13.741,13.7474,13.6894,13.6959,20700.0
2008-09-30 12:15:00,21.26,21.26,21.2,21.25,34700.0,13.7023,13.7023,13.6636,13.6959,34700.0
2008-09-30 12:20:00,21.25,21.27,21.18,21.2,56600.0,13.6959,13.7088,13.6508,13.6636,56600.0
2008-09-30 12:25:00,21.19,21.21,21.16,21.19,18600.0,13.6572,13.6701,13.6379,13.6572,18600.0
2008-09-30 12:30:00,21.17,21.23,21.11,21.22,50300.0,13.6443,13.683,13.6056,13.6765,50300.0
2008-09-30 12:35:00,21.22,21.23,21.2,21.22,25700.0,13.6765,13.683,13.6636,13.6765,25700.0
2008-09-30 12:40:00,21.21,21.25,21.19,21.23,56700.0,13.6701,13.6959,13.6572,13.683,56700.0
2008-09-30 12:45:00,21.24,21.28,21.2,21.28,41500.0,13.6894,13.7152,13.6636,13.7152,41500.0
2008-09-30 12:50:00,21.28,21.34,21.27,21.34,72800.0,13.7152,13.7539,13.7088,13.7539,72800.0
2008-09-30 12:55:00,21.34,21.39,21.31,21.37,51000.0,13.7539,13.7861,13.7345,13.7732,51000.0
2008-09-30 13:00:00,21.38,21.38,21.31,21.33,64800.0,13.7797,13.7797,13.7345,13.7474,64800.0
2008-09-30 13:05:00,21.33,21.35,21.29,21.32,35300.0,13.7474,13.7603,13.7217,13.741,35300.0
2008-09-30 13:10:00,21.31,21.34,21.27,21.33,44600.0,13.7345,13.7539,13.7088,13.7474,44600.0
2008-09-30 13:15:00,21.33,21.41,21.31,21.41,44800.0,13.7474,13.799,13.7345,13.799,44800.0
2008-09-30 13:20:00,21.4,21.45,21.4,21.44,34100.0,13.7925,13.8248,13.7925,13.8183,34100.0
2008-09-30 13:25:00,21.43,21.53,21.43,21.52,52200.0,13.8119,13.8763,13.8119,13.8699,52200.0
2008-09-30 13:30:00,21.52,21.54,21.47,21.48,92300.0,13.8699,13.8828,13.8377,13.8441,92300.0
2008-09-30 13:35:00,21.48,21.52,21.46,21.48,40100.0,13.8441,13.8699,13.8312,13.8441,40100.0
2008-09-30 13:40:00,21.47,21.49,21.4,21.4,43300.0,13.8377,13.8506,13.7925,13.7925,43300.0
2008-09-30 13:45:00,21.41,21.44,21.39,21.44,24200.0,13.799,13.8183,13.7861,13.8183,24200.0
2008-09-30 13:50:00,21.44,21.47,21.42,21.47,34600.0,13.8183,13.8377,13.8054,13.8377,34600.0
2008-09-30 13:55:00,21.47,21.51,21.44,21.47,90600.0,13.8377,13.8634,13.8183,13.8377,90600.0
2008-09-30 14:00:00,21.47,21.5,21.46,21.46,34100.0,13.8377,13.857,13.8312,13.8312,34100.0
2008-09-30 14:05:00,21.46,21.51,21.46,21.5,116400.0,13.8312,13.8634,13.8312,13.857,116400.0
2008-09-30 14:10:00,21.5,21.55,21.49,21.54,76200.0,13.857,13.8892,13.8506,13.8828,76200.0
2008-09-30 14:15:00,21.54,21.61,21.52,21.6,88000.0,13.8828,13.9279,13.8699,13.9215,88000.0
2008-09-30 14:20:00,21.6,21.65,21.58,21.65,107500.0,13.9215,13.9537,13.9086,13.9537,107500.0
2008-09-30 14:25:00,21.66,21.71,21.63,21.67,43700.0,13.9601,13.9923,13.9408,13.9666,43700.0
2008-09-30 14:30:00,21.67,21.72,21.66,21.7,47200.0,13.9666,13.9988,13.9601,13.9859,47200.0
2008-09-30 14:35:00,21.7,21.72,21.68,21.71,223700.0,13.9859,13.9988,13.973,13.9923,223700.0
2008-09-30 14:40:00,21.71,21.73,21.69,21.73,76600.0,13.9923,14.0052,13.9795,14.0052,76600.0
2008-09-30 14:45:00,21.73,21.94,21.72,21.91,205300.0,14.0052,14.1406,13.9988,14.1212,205300.0
2008-09-30 14:50:00,21.92,21.97,21.86,21.91,170000.0,14.1277,14.1599,14.089,14.1212,170000.0
2008-09-30 14:55:00,21.91,22.05,21.89,21.95,178100.0,14.1212,14.2115,14.1084,14.147,178100.0
2008-09-30 15:00:00,21.95,21.98,21.86,21.9,64400.0,14.147,14.1664,14.089,14.1148,64400.0
2008-09-30 15:05:00,21.9,21.97,21.84,21.84,43700.0,14.1148,14.1599,14.0761,14.0761,43700.0
2008-09-30 15:10:00,21.85,21.86,21.76,21.76,61200.0,14.0826,14.089,14.0246,14.0246,61200.0
2008-09-30 15:15:00,21.76,21.76,21.72,21.74,57000.0,14.0246,14.0246,13.9988,14.0117,57000.0
2008-09-30 15:20:00,21.74,21.85,21.71,21.83,129700.0,14.0117,14.0826,13.9923,14.0697,129700.0
2008-09-30 15:25:00,21.82,21.84,21.76,21.78,85900.0,14.0632,14.0761,14.0246,14.0375,85900.0
2008-09-30 15:30:00,21.78,21.79,21.66,21.74,120700.0,14.0375,14.0439,13.9601,14.0117,120700.0
2008-09-30 15:35:00,21.74,21.75,21.65,21.68,140700.0,14.0117,14.0181,13.9537,13.973,140700.0
2008-09-30 15:40:00,21.68,21.83,21.67,21.81,247200.0,13.973,14.0697,13.9666,14.0568,247200.0
2008-09-30 15:45:00,21.81,21.96,21.79,21.95,147700.0,14.0568,14.1535,14.0439,14.147,147700.0
2008-09-30 15:50:00,21.95,21.96,21.8,21.82,244500.0,14.147,14.1535,14.0504,14.0632,244500.0
2008-09-30 15:55:00,21.82,22.02,21.81,21.96,277600.0,14.0632,14.1921,14.0568,14.1535,277600.0
2008-10-01 09:30:00,21.75,22.87,21.75,22.49,219400.0,14.0181,14.74,14.0181,14.4951,219400.0
2008-10-01 09:35:00,22.5,22.51,22.08,22.1,77500.0,14.5015,14.508,14.2308,14.2437,77500.0
2008-10-01 09:40:00,22.11,22.39,22.04,22.05,82600.0,14.2502,14.4306,14.205,14.2115,82600.0
2008-10-01 09:45:00,22.05,22.09,21.91,21.91,65800.0,14.2115,14.2373,14.1212,14.1212,65800.0
2008-10-01 09:50:00,21.91,21.91,21.74,21.81,130500.0,14.1212,14.1212,14.0117,14.0568,130500.0
2008-10-01 09:55:00,21.8,22.04,21.77,21.96,86500.0,14.0504,14.205,14.031,14.1535,86500.0
2008-10-01 10:00:00,21.95,21.97,21.56,21.61,90000.0,14.147,14.1599,13.8957,13.9279,90000.0
2008-10-01 10:05:00,21.61,21.73,21.54,21.7,84900.0,13.9279,14.0052,13.8828,13.9859,84900.0
2008-10-01 10:10:00,21.7,21.7,21.5,21.52,66000.0,13.9859,13.9859,13.857,13.8699,66000.0
2008-10-01 10:15:00,21.52,21.67,21.51,21.67,88000.0,13.8699,13.9666,13.8634,13.9666,88000.0
2008-10-01 10:20:00,21.68,21.73,21.66,21.72,59700.0,13.973,14.0052,13.9601,13.9988,59700.0
2008-10-01 10:25:00,21.71,21.73,21.61,21.66,58600.0,13.9923,14.0052,13.9279,13.9601,58600.0
2008-10-01 10:30:00,21.67,21.68,21.6,21.63,57600.0,13.9666,13.973,13.9215,13.9408,57600.0
2008-10-01 10:35:00,21.64,21.71,21.62,21.7,79300.0,13.9472,13.9923,13.9343,13.9859,79300.0
2008-10-01 10:40:00,21.68,21.79,21.68,21.71,47500.0,13.973,14.0439,13.973,13.9923,47500.0
2008-10-01 10:45:00,21.72,21.75,21.61,21.61,108200.0,13.9988,14.0181,13.9279,13.9279,108200.0
2008-10-01 10:50:00,21.61,21.64,21.51,21.53,83000.0,13.9279,13.9472,13.8634,13.8763,83000.0
2008-10-01 10:55:00,21.52,21.55,21.46,21.49,64600.0,13.8699,13.8892,13.8312,13.8506,64600.0
2008-10-01 11:00:00,21.5,21.57,21.46,21.46,56500.0,13.857,13.9021,13.8312,13.8312,56500.0
2008-10-01 11:05:00,21.46,21.46,21.29,21.34,139100.0,13.8312,13.8312,13.7217,13.7539,139100.0
2008-10-01 11:10:00,21.35,21.38,21.31,21.31,50200.0,13.7603,13.7797,13.7345,13.7345,50200.0
2008-10-01 11:15:00,21.32,21.38,21.22,21.38,140300.0,13.741,13.7797,13.6765,13.7797,140300.0
2008-10-01 11:20:00,21.38,21.47,21.36,21.44,80300.0,13.7797,13.8377,13.7668,13.8183,80300.0
2008-10-01 11:25:00,21.44,21.46,21.4,21.45,109400.0,13.8183,13.8312,13.7925,13.8248,109400.0
2008-10-01 11:30:00,21.45,21.45,21.37,21.41,43400.0,13.8248,13.8248,13.7732,13.799,43400.0
2008-10-01 11:35:00,21.41,21.44,21.36,21.39,91100.0,13.799,13.8183,13.7668,13.7861,91100.0
2008-10-01 11:40:00,21.39,21.54,21.38,21.5,68100.0,13.7861,13.8828,13.7797,13.857,68100.0
2008-10-01 11:45:00,21.5,21.5,21.36,21.38,66600.0,13.857,13.857,13.7668,13.7797,66600.0
2008-10-01 11:50:00,21.39,21.4,21.34,21.36,46200.0,13.7861,13.7925,13.7539,13.7668,46200.0
2008-10-01 11:55:00,21.36,21.37,21.34,21.36,49100.0,13.7668,13.7732,13.7539,13.7668,49100.0
2008-10-01 12:00:00,21.35,21.38,21.34,21.35,32300.0,13.7603,13.7797,13.7539,13.7603,32300.0
2008-10-01 12:05:00,21.35,21.36,21.28,21.32,41800.0,13.7603,13.7668,13.7152,13.741,41800.0
2008-10-01 12:10:00,21.32,21.33,21.3,21.31,37300.0,13.741,13.7474,13.7281,13.7345,37300.0
2008-10-01 12:15:00,21.32,21.45,21.31,21.41,64800.0,13.741,13.8248,13.7345,13.799,64800.0
2008-10-01 12:20:00,21.42,21.54,21.4,21.54,75400.0,13.8054,13.8828,13.7925,13.8828,75400.0
2008-10-01 12:25:00,21.54,21.59,21.49,21.59,74100.0,13.8828,13.915,13.8506,13.915,74100.0
2008-10-01 12:30:00,21.59,21.67,21.57,21.61,97300.0,13.915,13.9666,13.9021,13.9279,97300.0
2008-10-01 12:35:00,21.61,21.69,21.59,21.65,79600.0,13.9279,13.9795,13.915,13.9537,79600.0
2008-10-01 12:40:00,21.65,21.66,21.56,21.57,70400.0,13.9537,13.9601,13.8957,13.9021,70400.0
2008-10-01 12:45:00,21.58,21.63,21.57,21.6,44100.0,13.9086,13.9408,13.9021,13.9215,44100.0
2008-10-01 12:50:00,21.6,21.67,21.58,21.6,59200.0,13.9215,13.9666,13.9086,13.9215,59200.0
2008-10-01 12:55:00,21.6,21.61,21.58,21.59,40300.0,13.9215,13.9279,13.9086,13.915,40300.0
2008-10-01 13:00:00,21.6,21.6,21.48,21.5,45500.0,13.9215,13.9215,13.8441,13.857,45500.0
2008-10-01 13:05:00,21.49,21.5,21.46,21.49,27400.0,13.8506,13.857,13.8312,13.8506,27400.0
2008-10-01 13:10:00,21.5,21.51,21.48,21.49,46300.0,13.857,13.8634,13.8441,13.8506,46300.0
2008-10-01 13:15:00,21.49,21.51,21.48,21.48,135500.0,13.8506,13.8634,13.8441,13.8441,135500.0
2008-10-01 13:20:00,21.49,21.5,21.48,21.49,18300.0,13.8506,13.857,13.8441,13.8506,18300.0
2008-10-01 13:25:00,21.49,21.49,21.45,21.46,30100.0,13.8506,13.8506,13.8248,13.8312,30100.0
2008-10-01 13:30:00,21.47,21.47,21.35,21.41,42000.0,13.8377,13.8377,13.7603,13.799,42000.0
2008-10-01 13:35:00,21.42,21.46,21.4,21.44,33000.0,13.8054,13.8312,13.7925,13.8183,33000.0
2008-10-01 13:40:00,21.45,21.54,21.38,21.54,116900.0,13.8248,13.8828,13.7797,13.8828,116900.0
2008-10-01 13:45:00,21.53,21.54,21.43,21.44,98600.0,13.8763,13.8828,13.8119,13.8183,98600.0
2008-10-01 13:50:00,21.43,21.52,21.41,21.46,40600.0,13.8119,13.8699,13.799,13.8312,40600.0
2008-10-01 13:55:00,21.45,21.52,21.42,21.45,47400.0,13.8248,13.8699,13.8054,13.8248,47400.0
2008-10-01 14:00:00,21.46,21.5,21.45,21.48,127600.0,13.8312,13.857,13.8248,13.8441,127600.0
2008-10-01 14:05:00,21.49,21.53,21.48,21.53,99000.0,13.8506,13.8763,13.8441,13.8763,99000.0
2008-10-01 14:10:00,21.53,21.54,21.49,21.49,65000.0,13.8763,13.8828,13.8506,13.8506,65000.0
2008-10-01 14:15:00,21.5,21.51,21.45,21.49,102300.0,13.857,13.8634,13.8248,13.8506,102300.0
2008-10-01 14:20:00,21.49,21.56,21.47,21.55,47300.0,13.8506,13.8957,13.8377,13.8892,47300.0
2008-10-01 14:25:00,21.54,21.59,21.51,21.59,37500.0,13.8828,13.915,13.8634,13.915,37500.0
2008-10-01 14:30:00,21.59,21.6,21.49,21.5,34300.0,13.915,13.9215,13.8506,13.857,34300.0
2008-10-01 14:35:00,21.5,21.58,21.49,21.57,43400.0,13.857,13.9086,13.8506,13.9021,43400.0
2008-10-01 14:40:00,21.57,21.58,21.51,21.58,41200.0,13.9021,13.9086,13.8634,13.9086,41200.0
2008-10-01 14:45:00,21.57,21.6,21.51,21.58,48900.0,13.9021,13.9215,13.8634,13.9086,48900.0
2008-10-01 14:50:00,21.58,21.6,21.56,21.6,59600.0,13.9086,13.9215,13.8957,13.9215,59600.0
2008-10-01 14:55:00,21.6,21.6,21.52,21.57,70000.0,13.9215,13.9215,13.8699,13.9021,70000.0
2008-10-01 15:00:00,21.57,21.59,21.52,21.53,74800.0,13.9021,13.915,13.8699,13.8763,74800.0
2008-10-01 15:05:00,21.52,21.54,21.51,21.52,89300.0,13.8699,13.8828,13.8634,13.8699,89300.0
2008-10-01 15:10:00,21.52,21.53,21.49,21.5,148800.0,13.8699,13.8763,13.8506,13.857,148800.0
2008-10-01 15:15:00,21.51,21.55,21.43,21.54,108100.0,13.8634,13.8892,13.8119,13.8828,108100.0
2008-10-01 15:20:00,21.53,21.56,21.52,21.55,142700.0,13.8763,13.8957,13.8699,13.8892,142700.0
2008-10-01 15:25:00,21.55,21.57,21.52,21.54,68600.0,13.8892,13.9021,13.8699,13.8828,68600.0
2008-10-01 15:30:00,21.54,21.58,21.54,21.54,62700.0,13.8828,13.9086,13.8828,13.8828,62700.0
2008-10-01 15:35:00,21.54,21.55,21.46,21.46,99300.0,13.8828,13.8892,13.8312,13.8312,99300.0
2008-10-01 15:40:00,21.47,21.47,21.28,21.29,262900.0,13.8377,13.8377,13.7152,13.7217,262900.0
2008-10-01 15:45:00,21.3,21.31,21.21,21.23,407900.0,13.7281,13.7345,13.6701,13.683,407900.0
2008-10-01 15:50:00,21.22,21.37,21.22,21.36,215400.0,13.6765,13.7732,13.6765,13.7668,215400.0
2008-10-01 15:55:00,21.36,21.47,21.36,21.43,252900.0,13.7668,13.8377,13.7668,13.8119,252900.0
2008-10-02 09:30:00,21.01,21.26,20.8,21.01,201300.0,13.5412,13.7023,13.4058,13.5412,201300.0
2008-10-02 09:35:00,21.01,21.02,20.23,20.29,462700.0,13.5412,13.5476,13.0385,13.0771,462700.0
2008-10-02 09:40:00,20.29,20.33,20.22,20.26,195100.0,13.0771,13.1029,13.032,13.0578,195100.0
2008-10-02 09:45:00,20.27,20.28,20.07,20.27,213100.0,13.0643,13.0707,12.9353,13.0643,213100.0
2008-10-02 09:50:00,20.27,20.65,20.27,20.58,166400.0,13.0643,13.3092,13.0643,13.264,166400.0
2008-10-02 09:55:00,20.6,20.62,20.32,20.33,143000.0,13.2769,13.2898,13.0965,13.1029,143000.0
2008-10-02 10:00:00,20.33,20.35,20.15,20.21,205000.0,13.1029,13.1158,12.9869,13.0256,205000.0
2008-10-02 10:05:00,20.22,20.22,20.01,20.08,131500.0,13.032,13.032,12.8967,12.9418,131500.0
2008-10-02 10:10:00,20.07,20.24,20.05,20.21,75400.0,12.9353,13.0449,12.9225,13.0256,75400.0
2008-10-02 10:15:00,20.19,20.19,20.01,20.02,122600.0,13.0127,13.0127,12.8967,12.9031,122600.0
2008-10-02 10:20:00,20.01,20.03,19.81,19.84,135900.0,12.8967,12.9096,12.7678,12.7871,135900.0
2008-10-02 10:25:00,19.85,19.91,19.68,19.73,150200.0,12.7936,12.8322,12.684,12.7162,150200.0
2008-10-02 10:30:00,19.73,19.78,19.09,19.24,404800.0,12.7162,12.7484,12.3037,12.4004,404800.0
2008-10-02 10:35:00,19.25,19.33,18.95,18.96,428200.0,12.4068,12.4584,12.2135,12.2199,428200.0
2008-10-02 10:40:00,18.95,19.06,18.11,18.2,455100.0,12.2135,12.2844,11.6721,11.7301,455100.0
2008-10-02 10:45:00,18.19,19.09,18.19,18.95,365800.0,11.7237,12.3037,11.7237,12.2135,365800.0
2008-10-02 10:50:00,18.96,19.1,18.93,19.0,210900.0,12.2199,12.3102,12.2006,12.2457,210900.0
2008-10-02 10:55:00,18.99,19.12,18.83,18.85,175800.0,12.2393,12.3231,12.1362,12.149,175800.0
2008-10-02 11:00:00,18.83,18.9,18.72,18.81,182900.0,12.1362,12.1813,12.0653,12.1233,182900.0
2008-10-02 11:05:00,18.83,18.9,18.68,18.88,154300.0,12.1362,12.1813,12.0395,12.1684,154300.0
2008-10-02 11:10:00,18.86,19.04,18.76,19.01,335700.0,12.1555,12.2715,12.091,12.2522,335700.0
2008-10-02 11:15:00,18.99,19.04,18.95,18.98,201800.0,12.2393,12.2715,12.2135,12.2328,201800.0
2008-10-02 11:20:00,18.98,19.01,18.68,18.99,354100.0,12.2328,12.2522,12.0395,12.2393,354100.0
2008-10-02 11:25:00,18.98,19.12,18.98,19.05,116100.0,12.2328,12.3231,12.2328,12.2779,116100.0
2008-10-02 11:30:00,19.05,19.07,18.95,19.05,116400.0,12.2779,12.2908,12.2135,12.2779,116400.0
2008-10-02 11:35:00,19.05,19.23,19.04,19.22,116000.0,12.2779,12.394,12.2715,12.3875,116000.0
2008-10-02 11:40:00,19.23,19.35,19.22,19.29,135600.0,12.394,12.4713,12.3875,12.4326,135600.0
2008-10-02 11:45:00,19.29,19.6,18.91,19.22,468300.0,12.4326,12.6324,12.1877,12.3875,468300.0
2008-10-02 11:50:00,19.21,19.37,19.21,19.23,118900.0,12.3811,12.4842,12.3811,12.394,118900.0
2008-10-02 11:55:00,19.24,19.48,19.22,19.39,183000.0,12.4004,12.5551,12.3875,12.4971,183000.0
2008-10-02 12:00:00,19.4,19.54,19.36,19.5,138000.0,12.5035,12.5938,12.4777,12.568,138000.0
2008-10-02 12:05:00,19.5,19.54,19.49,19.52,93700.0,12.568,12.5938,12.5615,12.5809,93700.0
2008-10-02 12:10:00,19.52,19.53,19.42,19.44,85100.0,12.5809,12.5873,12.5164,12.5293,85100.0
2008-10-02 12:15:00,19.43,19.55,19.42,19.49,80600.0,12.5229,12.6002,12.5164,12.5615,80600.0
2008-10-02 12:20:00,19.49,19.49,19.4,19.4,77200.0,12.5615,12.5615,12.5035,12.5035,77200.0
2008-10-02 12:25:00,19.41,19.41,19.33,19.37,196200.0,12.51,12.51,12.4584,12.4842,196200.0
2008-10-02 12:30:00,19.37,19.47,19.33,19.46,119800.0,12.4842,12.5486,12.4584,12.5422,119800.0
2008-10-02 12:35:00,19.47,19.51,19.42,19.44,82900.0,12.5486,12.5744,12.5164,12.5293,82900.0
2008-10-02 12:40:00,19.43,19.52,19.43,19.45,77600.0,12.5229,12.5809,12.5229,12.5358,77600.0
2008-10-02 12:45:00,19.46,19.46,19.37,19.44,119000.0,12.5422,12.5422,12.4842,12.5293,119000.0
2008-10-02 12:50:00,19.45,19.58,19.44,19.56,84100.0,12.5358,12.6195,12.5293,12.6066,84100.0
2008-10-02 12:55:00,19.56,19.65,19.55,19.62,145300.0,12.6066,12.6647,12.6002,12.6453,145300.0
2008-10-02 13:00:00,19.64,19.65,19.45,19.48,136000.0,12.6582,12.6647,12.5358,12.5551,136000.0
2008-10-02 13:05:00,19.48,19.51,19.43,19.44,133200.0,12.5551,12.5744,12.5229,12.5293,133200.0
2008-10-02 13:10:00,19.44,19.45,19.2,19.21,106100.0,12.5293,12.5358,12.3746,12.3811,106100.0
2008-10-02 13:15:00,19.21,19.27,19.17,19.22,132800.0,12.3811,12.4197,12.3553,12.3875,132800.0
2008-10-02 13:20:00,19.22,19.3,19.21,19.23,94900.0,12.3875,12.4391,12.3811,12.394,94900.0
2008-10-02 13:25:00,19.23,19.27,19.23,19.24,65600.0,12.394,12.4197,12.394,12.4004,65600.0
2008-10-02 13:30:00,19.25,19.32,19.25,19.3,115100.0,12.4068,12.452,12.4068,12.4391,115100.0
2008-10-02 13:35:00,19.3,19.33,19.29,19.3,102900.0,12.4391,12.4584,12.4326,12.4391,102900.0
2008-10-02 13:40:00,19.3,19.38,19.23,19.37,184000.0,12.4391,12.4906,12.394,12.4842,184000.0
2008-10-02 13:45:00,19.37,19.42,19.18,19.2,137700.0,12.4842,12.5164,12.3617,12.3746,137700.0
2008-10-02 13:50:00,19.18,19.21,19.04,19.07,196500.0,12.3617,12.3811,12.2715,12.2908,196500.0
2008-10-02 13:55:00,19.08,19.18,19.04,19.17,128200.0,12.2973,12.3617,12.2715,12.3553,128200.0
2008-10-02 14:00:00,19.16,19.27,19.11,19.19,109000.0,12.3488,12.4197,12.3166,12.3682,109000.0
2008-10-02 14:05:00,19.19,19.23,19.16,19.19,88900.0,12.3682,12.394,12.3488,12.3682,88900.0
2008-10-02 14:10:00,19.18,19.41,19.18,19.25,172600.0,12.3617,12.51,12.3617,12.4068,172600.0
2008-10-02 14:15:00,19.24,19.24,19.1,19.1,51800.0,12.4004,12.4004,12.3102,12.3102,51800.0
2008-10-02 14:20:00,19.1,19.13,18.93,18.99,200900.0,12.3102,12.3295,12.2006,12.2393,200900.0
2008-10-02 14:25:00,18.99,19.0,18.91,18.99,115900.0,12.2393,12.2457,12.1877,12.2393,115900.0
2008-10-02 14:30:00,19.0,19.03,18.93,18.97,119300.0,12.2457,12.2651,12.2006,12.2264,119300.0
2008-10-02 14:35:00,18.97,19.07,18.93,19.06,127900.0,12.2264,12.2908,12.2006,12.2844,127900.0
2008-10-02 14:40:00,19.05,19.11,19.03,19.09,115700.0,12.2779,12.3166,12.2651,12.3037,115700.0
2008-10-02 14:45:00,19.1,19.19,19.09,19.16,150700.0,12.3102,12.3682,12.3037,12.3488,150700.0
2008-10-02 14:50:00,19.16,19.22,19.1,19.11,183000.0,12.3488,12.3875,12.3102,12.3166,183000.0
2008-10-02 14:55:00,19.1,19.23,19.1,19.21,132100.0,12.3102,12.394,12.3102,12.3811,132100.0
2008-10-02 15:00:00,19.22,19.25,19.19,19.22,93500.0,12.3875,12.4068,12.3682,12.3875,93500.0
2008-10-02 15:05:00,19.21,19.24,19.2,19.22,143600.0,12.3811,12.4004,12.3746,12.3875,143600.0
2008-10-02 15:10:00,19.23,19.23,19.2,19.23,120100.0,12.394,12.394,12.3746,12.394,120100.0
2008-10-02 15:15:00,19.23,19.25,19.11,19.12,182100.0,12.394,12.4068,12.3166,12.3231,182100.0
2008-10-02 15:20:00,19.11,19.16,19.09,19.11,112000.0,12.3166,12.3488,12.3037,12.3166,112000.0
2008-10-02 15:25:00,19.11,19.12,18.93,18.94,195300.0,12.3166,12.3231,12.2006,12.207,195300.0
2008-10-02 15:30:00,18.95,19.02,18.93,18.93,263700.0,12.2135,12.2586,12.2006,12.2006,263700.0
2008-10-02 15:35:00,18.94,18.97,18.79,18.8,228500.0,12.207,12.2264,12.1104,12.1168,228500.0
2008-10-02 15:40:00,18.79,18.79,18.66,18.68,465600.0,12.1104,12.1104,12.0266,12.0395,465600.0
2008-10-02 15:45:00,18.69,18.71,18.5,18.51,450800.0,12.0459,12.0588,11.9235,11.9299,450800.0
2008-10-02 15:50:00,18.51,18.75,18.51,18.68,678600.0,11.9299,12.0846,11.9299,12.0395,678600.0
2008-10-02 15:55:00,18.67,18.84,18.62,18.74,693800.0,12.033,12.1426,12.0008,12.0781,693800.0
2008-10-03 09:30:00,19.0,19.24,18.86,18.92,182100.0,12.2457,12.4004,12.1555,12.1942,182100.0
2008-10-03 09:35:00,18.94,19.08,18.88,18.88,105000.0,12.207,12.2973,12.1684,12.1684,105000.0
2008-10-03 09:40:00,18.86,19.01,18.86,19.0,173800.0,12.1555,12.2522,12.1555,12.2457,173800.0
2008-10-03 09:45:00,19.01,19.04,19.0,19.01,124300.0,12.2522,12.2715,12.2457,12.2522,124300.0
2008-10-03 09:50:00,19.01,19.32,19.0,19.32,135500.0,12.2522,12.452,12.2457,12.452,135500.0
2008-10-03 09:55:00,19.33,19.43,19.3,19.37,210000.0,12.4584,12.5229,12.4391,12.4842,210000.0
2008-10-03 10:00:00,19.37,19.46,19.3,19.32,111700.0,12.4842,12.5422,12.4391,12.452,111700.0
2008-10-03 10:05:00,19.32,19.32,19.12,19.16,97100.0,12.452,12.452,12.3231,12.3488,97100.0
2008-10-03 10:10:00,19.16,19.21,19.12,19.14,83200.0,12.3488,12.3811,12.3231,12.336,83200.0
2008-10-03 10:15:00,19.14,19.16,19.09,19.15,121600.0,12.336,12.3488,12.3037,12.3424,121600.0
2008-10-03 10:20:00,19.14,19.26,19.13,19.14,86700.0,12.336,12.4133,12.3295,12.336,86700.0
2008-10-03 10:25:00,19.14,19.23,19.11,19.18,49100.0,12.336,12.394,12.3166,12.3617,49100.0
2008-10-03 10:30:00,19.17,19.24,19.17,19.19,75700.0,12.3553,12.4004,12.3553,12.3682,75700.0
2008-10-03 10:35:00,19.2,19.33,19.14,19.31,80300.0,12.3746,12.4584,12.336,12.4455,80300.0
2008-10-03 10:40:00,19.31,19.5,19.23,19.44,491400.0,12.4455,12.568,12.394,12.5293,491400.0
2008-10-03 10:45:00,19.42,19.55,19.39,19.54,45900.0,12.5164,12.6002,12.4971,12.5938,45900.0
2008-10-03 10:50:00,19.54,19.71,19.54,19.71,67700.0,12.5938,12.7033,12.5938,12.7033,67700.0
2008-10-03 10:55:00,19.7,19.78,19.67,19.78,55400.0,12.6969,12.7484,12.6775,12.7484,55400.0
2008-10-03 11:00:00,19.77,19.91,19.74,19.77,83000.0,12.742,12.8322,12.7227,12.742,83000.0
2008-10-03 11:05:00,19.77,19.84,19.73,19.82,49100.0,12.742,12.7871,12.7162,12.7742,49100.0
2008-10-03 11:10:00,19.82,19.93,19.76,19.93,150300.0,12.7742,12.8451,12.7355,12.8451,150300.0
2008-10-03 11:15:00,19.93,19.99,19.89,19.92,90000.0,12.8451,12.8838,12.8193,12.8387,90000.0
2008-10-03 11:20:00,19.92,19.95,19.87,19.92,80200.0,12.8387,12.858,12.8064,12.8387,80200.0
2008-10-03 11:25:00,19.92,19.97,19.82,19.89,497600.0,12.8387,12.8709,12.7742,12.8193,497600.0
2008-10-03 11:30:00,19.89,19.96,19.86,19.89,56000.0,12.8193,12.8645,12.8,12.8193,56000.0
2008-10-03 11:35:00,19.89,19.95,19.86,19.94,84600.0,12.8193,12.858,12.8,12.8516,84600.0
2008-10-03 11:40:00,19.94,19.96,19.92,19.95,38800.0,12.8516,12.8645,12.8387,12.858,38800.0
2008-10-03 11:45:00,19.95,19.95,19.91,19.93,69700.0,12.858,12.858,12.8322,12.8451,69700.0
2008-10-03 11:50:00,19.92,19.95,19.9,19.93,91400.0,12.8387,12.858,12.8258,12.8451,91400.0
2008-10-03 11:55:00,19.93,19.95,19.92,19.94,33300.0,12.8451,12.858,12.8387,12.8516,33300.0
2008-10-03 12:00:00,19.93,19.96,19.9,19.93,103600.0,12.8451,12.8645,12.8258,12.8451,103600.0
2008-10-03 12:05:00,19.93,19.94,19.8,19.83,78700.0,12.8451,12.8516,12.7613,12.7807,78700.0
2008-10-03 12:10:00,19.83,19.86,19.72,19.78,50000.0,12.7807,12.8,12.7098,12.7484,50000.0
2008-10-03 12:15:00,19.78,19.88,19.78,19.86,86000.0,12.7484,12.8129,12.7484,12.8,86000.0
2008-10-03 12:20:00,19.86,19.96,19.82,19.87,133200.0,12.8,12.8645,12.7742,12.8064,133200.0
2008-10-03 12:25:00,19.88,19.89,19.78,19.85,98000.0,12.8129,12.8193,12.7484,12.7936,98000.0
2008-10-03 12:30:00,19.85,19.85,19.81,19.85,33000.0,12.7936,12.7936,12.7678,12.7936,33000.0
2008-10-03 12:35:00,19.85,19.88,19.82,19.87,28900.0,12.7936,12.8129,12.7742,12.8064,28900.0
2008-10-03 12:40:00,19.87,19.96,19.85,19.96,54400.0,12.8064,12.8645,12.7936,12.8645,54400.0
2008-10-03 12:45:00,19.97,19.99,19.91,19.97,70400.0,12.8709,12.8838,12.8322,12.8709,70400.0
2008-10-03 12:50:00,19.97,20.09,19.87,19.9,118000.0,12.8709,12.9482,12.8064,12.8258,118000.0
2008-10-03 12:55:00,19.93,19.97,19.85,19.96,36700.0,12.8451,12.8709,12.7936,12.8645,36700.0
2008-10-03 13:00:00,19.96,19.99,19.85,19.95,25900.0,12.8645,12.8838,12.7936,12.858,25900.0
2008-10-03 13:05:00,19.95,20.09,19.94,20.07,53200.0,12.858,12.9482,12.8516,12.9353,53200.0
2008-10-03 13:10:00,20.06,20.17,19.9,20.13,77400.0,12.9289,12.9998,12.8258,12.974,77400.0
2008-10-03 13:15:00,20.15,20.2,20.03,20.09,92700.0,12.9869,13.0191,12.9096,12.9482,92700.0
2008-10-03 13:20:00,20.09,20.2,19.9,19.96,101300.0,12.9482,13.0191,12.8258,12.8645,101300.0
2008-10-03 13:25:00,19.96,19.98,19.73,19.8,98600.0,12.8645,12.8773,12.7162,12.7613,98600.0
2008-10-03 13:30:00,19.8,19.83,19.5,19.62,136600.0,12.7613,12.7807,12.568,12.6453,136600.0
2008-10-03 13:35:00,19.62,19.75,19.5,19.7,150900.0,12.6453,12.7291,12.568,12.6969,150900.0
2008-10-03 13:40:00,19.72,19.72,19.47,19.53,125400.0,12.7098,12.7098,12.5486,12.5873,125400.0
2008-10-03 13:45:00,19.55,19.55,19.38,19.52,78400.0,12.6002,12.6002,12.4906,12.5809,78400.0
2008-10-03 13:50:00,19.52,19.63,19.36,19.37,91700.0,12.5809,12.6518,12.4777,12.4842,91700.0
2008-10-03 13:55:00,19.36,19.5,19.36,19.41,72900.0,12.4777,12.568,12.4777,12.51,72900.0
2008-10-03 14:00:00,19.41,19.44,19.28,19.36,54700.0,12.51,12.5293,12.4262,12.4777,54700.0
2008-10-03 14:05:00,19.32,19.43,19.32,19.37,67500.0,12.452,12.5229,12.452,12.4842,67500.0
2008-10-03 14:10:00,19.37,19.49,19.36,19.46,66700.0,12.4842,12.5615,12.4777,12.5422,66700.0
2008-10-03 14:15:00,19.45,19.48,19.41,19.46,74100.0,12.5358,12.5551,12.51,12.5422,74100.0
2008-10-03 14:20:00,19.46,19.47,19.31,19.4,71200.0,12.5422,12.5486,12.4455,12.5035,71200.0
2008-10-03 14:25:00,19.4,19.43,19.24,19.25,162000.0,12.5035,12.5229,12.4004,12.4068,162000.0
2008-10-03 14:30:00,19.26,19.29,19.13,19.15,156200.0,12.4133,12.4326,12.3295,12.3424,156200.0
2008-10-03 14:35:00,19.14,19.28,19.13,19.25,113200.0,12.336,12.4262,12.3295,12.4068,113200.0
2008-10-03 14:40:00,19.26,19.29,19.14,19.2,79800.0,12.4133,12.4326,12.336,12.3746,79800.0
2008-10-03 14:45:00,19.21,19.23,19.08,19.14,114000.0,12.3811,12.394,12.2973,12.336,114000.0
2008-10-03 14:50:00,19.16,19.25,19.11,19.24,119800.0,12.3488,12.4068,12.3166,12.4004,119800.0
2008-10-03 14:55:00,19.25,19.26,19.16,19.21,58600.0,12.4068,12.4133,12.3488,12.3811,58600.0
2008-10-03 15:00:00,19.22,19.27,19.17,19.24,63600.0,12.3875,12.4197,12.3553,12.4004,63600.0
2008-10-03 15:05:00,19.23,19.25,19.1,19.13,84600.0,12.394,12.4068,12.3102,12.3295,84600.0
2008-10-03 15:10:00,19.13,19.14,19.03,19.09,84400.0,12.3295,12.336,12.2651,12.3037,84400.0
2008-10-03 15:15:00,19.08,19.09,19.0,19.0,105700.0,12.2973,12.3037,12.2457,12.2457,105700.0
2008-10-03 15:20:00,19.01,19.03,18.91,18.92,210200.0,12.2522,12.2651,12.1877,12.1942,210200.0
2008-10-03 15:25:00,18.91,18.97,18.87,18.95,105500.0,12.1877,12.2264,12.1619,12.2135,105500.0
2008-10-03 15:30:00,18.95,19.13,18.94,19.04,189200.0,12.2135,12.3295,12.207,12.2715,189200.0
2008-10-03 15:35:00,19.04,19.08,18.98,18.99,126900.0,12.2715,12.2973,12.2328,12.2393,126900.0
2008-10-03 15:40:00,18.99,18.99,18.72,18.74,212500.0,12.2393,12.2393,12.0653,12.0781,212500.0
2008-10-03 15:45:00,18.74,18.75,18.63,18.63,232500.0,12.0781,12.0846,12.0073,12.0073,232500.0
2008-10-03 15:50:00,18.63,18.69,18.6,18.66,245000.0,12.0073,12.0459,11.9879,12.0266,245000.0
2008-10-03 15:55:00,18.66,18.67,18.47,18.53,775100.0,12.0266,12.033,11.9041,11.9428,775100.0
2008-10-06 09:30:00,18.02,18.25,17.54,18.12,276900.0,11.6141,11.7623,11.3047,11.6786,276900.0
2008-10-06 09:35:00,18.15,18.18,17.9,17.93,91500.0,11.6979,11.7172,11.5368,11.5561,91500.0
2008-10-06 09:40:00,17.94,18.07,17.81,17.81,108600.0,11.5625,11.6463,11.4788,11.4788,108600.0
2008-10-06 09:45:00,17.8,17.9,17.75,17.78,102400.0,11.4723,11.5368,11.4401,11.4594,102400.0
2008-10-06 09:50:00,17.78,17.87,17.75,17.8,69900.0,11.4594,11.5174,11.4401,11.4723,69900.0
2008-10-06 09:55:00,17.78,17.79,17.57,17.58,146300.0,11.4594,11.4659,11.3241,11.3305,146300.0
2008-10-06 10:00:00,17.59,17.62,17.39,17.48,253800.0,11.337,11.3563,11.2081,11.2661,253800.0
2008-10-06 10:05:00,17.49,17.61,17.42,17.51,102300.0,11.2725,11.3498,11.2274,11.2854,102300.0
2008-10-06 10:10:00,17.52,17.56,17.49,17.5,103700.0,11.2918,11.3176,11.2725,11.279,103700.0
2008-10-06 10:15:00,17.49,17.56,17.3,17.36,151800.0,11.2725,11.3176,11.1501,11.1887,151800.0
2008-10-06 10:20:00,17.38,17.43,17.25,17.27,121600.0,11.2016,11.2338,11.1178,11.1307,121600.0
2008-10-06 10:25:00,17.26,17.31,17.12,17.18,179800.0,11.1243,11.1565,11.034,11.0727,179800.0
2008-10-06 10:30:00,17.18,17.25,17.13,17.15,101400.0,11.0727,11.1178,11.0405,11.0534,101400.0
2008-10-06 10:35:00,17.14,17.2,17.05,17.07,143300.0,11.0469,11.0856,10.9889,11.0018,143300.0
2008-10-06 10:40:00,17.07,17.17,17.0,17.0,148900.0,11.0018,11.0663,10.9567,10.9567,148900.0
2008-10-06 10:45:00,17.01,17.25,17.0,17.22,195800.0,10.9631,11.1178,10.9567,11.0985,195800.0
2008-10-06 10:50:00,17.23,17.25,17.08,17.19,118800.0,11.1049,11.1178,11.0083,11.0792,118800.0
2008-10-06 10:55:00,17.18,17.34,17.12,17.33,107200.0,11.0727,11.1758,11.034,11.1694,107200.0
2008-10-06 11:00:00,17.33,17.51,17.25,17.51,227900.0,11.1694,11.2854,11.1178,11.2854,227900.0
2008-10-06 11:05:00,17.5,17.52,17.43,17.52,236900.0,11.279,11.2918,11.2338,11.2918,236900.0
2008-10-06 11:10:00,17.52,17.54,17.41,17.44,179000.0,11.2918,11.3047,11.2209,11.2403,179000.0
2008-10-06 11:15:00,17.44,17.78,17.41,17.73,207900.0,11.2403,11.4594,11.2209,11.4272,207900.0
2008-10-06 11:20:00,17.72,17.72,17.6,17.71,139800.0,11.4207,11.4207,11.3434,11.4143,139800.0
2008-10-06 11:25:00,17.72,17.73,17.61,17.63,154800.0,11.4207,11.4272,11.3498,11.3627,154800.0
2008-10-06 11:30:00,17.65,17.81,17.65,17.79,165700.0,11.3756,11.4788,11.3756,11.4659,165700.0
2008-10-06 11:35:00,17.8,17.85,17.75,17.78,105300.0,11.4723,11.5045,11.4401,11.4594,105300.0
2008-10-06 11:40:00,17.77,17.78,17.61,17.61,68000.0,11.453,11.4594,11.3498,11.3498,68000.0
2008-10-06 11:45:00,17.6,17.67,17.6,17.65,107300.0,11.3434,11.3885,11.3434,11.3756,107300.0
2008-10-06 11:50:00,17.65,17.78,17.6,17.65,146200.0,11.3756,11.4594,11.3434,11.3756,146200.0
2008-10-06 11:55:00,17.65,17.76,17.64,17.66,72200.0,11.3756,11.4465,11.3692,11.3821,72200.0
2008-10-06 12:00:00,17.66,17.83,17.66,17.69,87600.0,11.3821,11.4916,11.3821,11.4014,87600.0
2008-10-06 12:05:00,17.7,17.73,17.66,17.68,75200.0,11.4079,11.4272,11.3821,11.395,75200.0
2008-10-06 12:10:00,17.68,17.7,17.64,17.68,100000.0,11.395,11.4079,11.3692,11.395,100000.0
2008-10-06 12:15:00,17.68,17.7,17.59,17.69,87500.0,11.395,11.4079,11.337,11.4014,87500.0
2008-10-06 12:20:00,17.69,17.7,17.55,17.7,78100.0,11.4014,11.4079,11.3112,11.4079,78100.0
2008-10-06 12:25:00,17.69,17.7,17.5,17.59,58400.0,11.4014,11.4079,11.279,11.337,58400.0
2008-10-06 12:30:00,17.58,17.63,17.52,17.63,99300.0,11.3305,11.3627,11.2918,11.3627,99300.0
2008-10-06 12:35:00,17.61,17.63,17.49,17.51,89600.0,11.3498,11.3627,11.2725,11.2854,89600.0
2008-10-06 12:40:00,17.51,17.54,17.49,17.54,49300.0,11.2854,11.3047,11.2725,11.3047,49300.0
2008-10-06 12:45:00,17.54,17.55,17.5,17.52,83800.0,11.3047,11.3112,11.279,11.2918,83800.0
2008-10-06 12:50:00,17.52,17.54,17.47,17.48,46200.0,11.2918,11.3047,11.2596,11.2661,46200.0
2008-10-06 12:55:00,17.49,17.5,17.45,17.48,117600.0,11.2725,11.279,11.2467,11.2661,117600.0
2008-10-06 13:00:00,17.48,17.62,17.47,17.53,216900.0,11.2661,11.3563,11.2596,11.2983,216900.0
2008-10-06 13:05:00,17.53,17.55,17.44,17.48,183500.0,11.2983,11.3112,11.2403,11.2661,183500.0
2008-10-06 13:10:00,17.48,17.56,17.46,17.47,142900.0,11.2661,11.3176,11.2532,11.2596,142900.0
2008-10-06 13:15:00,17.47,17.51,17.47,17.5,241300.0,11.2596,11.2854,11.2596,11.279,241300.0
2008-10-06 13:20:00,17.5,17.59,17.49,17.52,159100.0,11.279,11.337,11.2725,11.2918,159100.0
2008-10-06 13:25:00,17.51,17.53,17.39,17.42,81500.0,11.2854,11.2983,11.2081,11.2274,81500.0
2008-10-06 13:30:00,17.42,17.43,17.3,17.34,153000.0,11.2274,11.2338,11.1501,11.1758,153000.0
2008-10-06 13:35:00,17.34,17.38,17.28,17.36,85900.0,11.1758,11.2016,11.1372,11.1887,85900.0
2008-10-06 13:40:00,17.36,17.36,17.26,17.3,97900.0,11.1887,11.1887,11.1243,11.1501,97900.0
2008-10-06 13:45:00,17.3,17.3,17.06,17.07,134600.0,11.1501,11.1501,10.9954,11.0018,134600.0
2008-10-06 13:50:00,17.06,17.28,17.06,17.25,90400.0,10.9954,11.1372,10.9954,11.1178,90400.0
2008-10-06 13:55:00,17.24,17.32,17.22,17.22,96500.0,11.1114,11.1629,11.0985,11.0985,96500.0
2008-10-06 14:00:00,17.23,17.25,17.08,17.1,129700.0,11.1049,11.1178,11.0083,11.0211,129700.0
2008-10-06 14:05:00,17.11,17.17,17.09,17.11,108300.0,11.0276,11.0663,11.0147,11.0276,108300.0
2008-10-06 14:10:00,17.11,17.16,17.0,17.02,151100.0,11.0276,11.0598,10.9567,10.9696,151100.0
2008-10-06 14:15:00,17.01,17.06,17.0,17.01,185500.0,10.9631,10.9954,10.9567,10.9631,185500.0
2008-10-06 14:20:00,17.01,17.02,16.89,16.91,216200.0,10.9631,10.9696,10.8858,10.8987,216200.0
2008-10-06 14:25:00,16.89,16.96,16.55,16.65,356100.0,10.8858,10.9309,10.6667,10.7311,356100.0
2008-10-06 14:30:00,16.65,16.75,16.55,16.6,163300.0,10.7311,10.7956,10.6667,10.6989,163300.0
2008-10-06 14:35:00,16.6,16.86,16.58,16.83,174900.0,10.6989,10.8665,10.686,10.8471,174900.0
2008-10-06 14:40:00,16.82,16.86,16.66,16.66,120100.0,10.8407,10.8665,10.7376,10.7376,120100.0
2008-10-06 14:45:00,16.67,16.75,16.58,16.72,106600.0,10.744,10.7956,10.686,10.7762,106600.0
2008-10-06 14:50:00,16.71,16.88,16.68,16.88,89800.0,10.7698,10.8794,10.7505,10.8794,89800.0
2008-10-06 14:55:00,16.88,17.06,16.88,17.04,216100.0,10.8794,10.9954,10.8794,10.9825,216100.0
2008-10-06 15:00:00,17.04,17.12,16.9,17.06,159000.0,10.9825,11.034,10.8922,10.9954,159000.0
2008-10-06 15:05:00,17.07,17.08,16.97,17.05,168100.0,11.0018,11.0083,10.9374,10.9889,168100.0
2008-10-06 15:10:00,17.05,17.39,17.04,17.34,226400.0,10.9889,11.2081,10.9825,11.1758,226400.0
2008-10-06 15:15:00,17.35,17.52,17.34,17.51,292300.0,11.1823,11.2918,11.1758,11.2854,292300.0
2008-10-06 15:20:00,17.51,17.55,17.45,17.5,392000.0,11.2854,11.3112,11.2467,11.279,392000.0
2008-10-06 15:25:00,17.5,17.8,17.5,17.76,304500.0,11.279,11.4723,11.279,11.4465,304500.0
2008-10-06 15:30:00,17.76,17.81,17.67,17.76,252400.0,11.4465,11.4788,11.3885,11.4465,252400.0
2008-10-06 15:35:00,17.75,17.76,17.66,17.75,235100.0,11.4401,11.4465,11.3821,11.4401,235100.0
2008-10-06 15:40:00,17.74,17.87,17.66,17.84,339700.0,11.4336,11.5174,11.3821,11.4981,339700.0
2008-10-06 15:45:00,17.85,17.92,17.78,17.85,331800.0,11.5045,11.5496,11.4594,11.5045,331800.0
2008-10-06 15:50:00,17.86,17.89,17.78,17.86,684400.0,11.511,11.5303,11.4594,11.511,684400.0
2008-10-06 15:55:00,17.87,17.97,17.74,17.87,945400.0,11.5174,11.5819,11.4336,11.5174,945400.0
2008-10-07 09:30:00,18.85,18.85,18.37,18.44,260800.0,12.149,12.149,11.8397,11.8848,260800.0
2008-10-07 09:35:00,18.44,18.6,18.28,18.49,262700.0,11.8848,11.9879,11.7817,11.917,262700.0
2008-10-07 09:40:00,18.46,18.66,18.46,18.61,123600.0,11.8977,12.0266,11.8977,11.9944,123600.0
2008-10-07 09:45:00,18.61,18.66,18.51,18.54,114800.0,11.9944,12.0266,11.9299,11.9492,114800.0
2008-10-07 09:50:00,18.54,18.55,18.4,18.44,192200.0,11.9492,11.9557,11.859,11.8848,192200.0
2008-10-07 09:55:00,18.41,18.49,18.1,18.47,191400.0,11.8655,11.917,11.6657,11.9041,191400.0
2008-10-07 10:00:00,18.47,18.56,18.27,18.37,189300.0,11.9041,11.9621,11.7752,11.8397,189300.0
2008-10-07 10:05:00,18.37,18.45,18.32,18.37,165500.0,11.8397,11.8912,11.8075,11.8397,165500.0
2008-10-07 10:10:00,18.37,18.52,18.35,18.5,97000.0,11.8397,11.9364,11.8268,11.9235,97000.0
2008-10-07 10:15:00,18.49,18.55,18.44,18.5,91700.0,11.917,11.9557,11.8848,11.9235,91700.0
2008-10-07 10:20:00,18.49,18.56,18.43,18.52,70000.0,11.917,11.9621,11.8783,11.9364,70000.0
2008-10-07 10:25:00,18.51,18.62,18.47,18.58,100800.0,11.9299,12.0008,11.9041,11.975,100800.0
2008-10-07 10:30:00,18.56,18.63,18.47,18.48,82800.0,11.9621,12.0073,11.9041,11.9106,82800.0
2008-10-07 10:35:00,18.47,18.52,18.4,18.48,80800.0,11.9041,11.9364,11.859,11.9106,80800.0
2008-10-07 10:40:00,18.5,18.52,18.31,18.45,123700.0,11.9235,11.9364,11.801,11.8912,123700.0
2008-10-07 10:45:00,18.44,18.52,18.43,18.51,76500.0,11.8848,11.9364,11.8783,11.9299,76500.0
2008-10-07 10:50:00,18.51,18.51,18.34,18.41,59900.0,11.9299,11.9299,11.8203,11.8655,59900.0
2008-10-07 10:55:00,18.41,18.41,18.27,18.33,58300.0,11.8655,11.8655,11.7752,11.8139,58300.0
2008-10-07 11:00:00,18.34,18.4,18.28,18.38,84100.0,11.8203,11.859,11.7817,11.8461,84100.0
2008-10-07 11:05:00,18.36,18.38,18.23,18.31,87300.0,11.8332,11.8461,11.7494,11.801,87300.0
2008-10-07 11:10:00,18.3,18.32,18.2,18.26,76100.0,11.7946,11.8075,11.7301,11.7688,76100.0
2008-10-07 11:15:00,18.26,18.28,18.15,18.17,55000.0,11.7688,11.7817,11.6979,11.7108,55000.0
2008-10-07 11:20:00,18.17,18.19,18.03,18.11,93500.0,11.7108,11.7237,11.6205,11.6721,93500.0
2008-10-07 11:25:00,18.1,18.27,18.1,18.24,66800.0,11.6657,11.7752,11.6657,11.7559,66800.0
2008-10-07 11:30:00,18.22,18.34,18.22,18.34,68200.0,11.743,11.8203,11.743,11.8203,68200.0
2008-10-07 11:35:00,18.33,18.42,18.27,18.33,66300.0,11.8139,11.8719,11.7752,11.8139,66300.0
2008-10-07 11:40:00,18.33,18.38,18.27,18.35,124100.0,11.8139,11.8461,11.7752,11.8268,124100.0
2008-10-07 11:45:00,18.37,18.48,18.33,18.45,110700.0,11.8397,11.9106,11.8139,11.8912,110700.0
2008-10-07 11:50:00,18.43,18.52,18.4,18.48,54300.0,11.8783,11.9364,11.859,11.9106,54300.0
2008-10-07 11:55:00,18.48,18.49,18.31,18.35,88100.0,11.9106,11.917,11.801,11.8268,88100.0
2008-10-07 12:00:00,18.34,18.4,18.21,18.28,113300.0,11.8203,11.859,11.7366,11.7817,113300.0
2008-10-07 12:05:00,18.28,18.32,18.25,18.25,66500.0,11.7817,11.8075,11.7623,11.7623,66500.0
2008-10-07 12:10:00,18.25,18.33,18.24,18.26,120700.0,11.7623,11.8139,11.7559,11.7688,120700.0
2008-10-07 12:15:00,18.26,18.3,18.25,18.27,55200.0,11.7688,11.7946,11.7623,11.7752,55200.0
2008-10-07 12:20:00,18.28,18.3,18.21,18.22,84800.0,11.7817,11.7946,11.7366,11.743,84800.0
2008-10-07 12:25:00,18.22,18.22,18.08,18.12,77500.0,11.743,11.743,11.6528,11.6786,77500.0
2008-10-07 12:30:00,18.12,18.18,18.1,18.16,57800.0,11.6786,11.7172,11.6657,11.7043,57800.0
2008-10-07 12:35:00,18.16,18.17,18.07,18.09,125700.0,11.7043,11.7108,11.6463,11.6592,125700.0
2008-10-07 12:40:00,18.1,18.15,17.97,17.97,73600.0,11.6657,11.6979,11.5819,11.5819,73600.0
2008-10-07 12:45:00,17.97,18.01,17.81,17.85,90400.0,11.5819,11.6077,11.4788,11.5045,90400.0
2008-10-07 12:50:00,17.83,17.86,17.79,17.81,48100.0,11.4916,11.511,11.4659,11.4788,48100.0
2008-10-07 12:55:00,17.81,17.83,17.76,17.82,72000.0,11.4788,11.4916,11.4465,11.4852,72000.0
2008-10-07 13:00:00,17.83,17.91,17.82,17.85,33000.0,11.4916,11.5432,11.4852,11.5045,33000.0
2008-10-07 13:05:00,17.84,17.99,17.81,17.94,76000.0,11.4981,11.5948,11.4788,11.5625,76000.0
2008-10-07 13:10:00,17.93,18.05,17.91,18.0,102400.0,11.5561,11.6334,11.5432,11.6012,102400.0
2008-10-07 13:15:00,18.0,18.0,17.87,17.88,64900.0,11.6012,11.6012,11.5174,11.5239,64900.0
2008-10-07 13:20:00,17.9,17.91,17.7,17.77,68700.0,11.5368,11.5432,11.4079,11.453,68700.0
2008-10-07 13:25:00,17.76,17.76,17.58,17.65,75800.0,11.4465,11.4465,11.3305,11.3756,75800.0
2008-10-07 13:30:00,17.66,17.75,17.6,17.73,59000.0,11.3821,11.4401,11.3434,11.4272,59000.0
2008-10-07 13:35:00,17.73,17.75,17.67,17.68,85000.0,11.4272,11.4401,11.3885,11.395,85000.0
2008-10-07 13:40:00,17.69,17.7,17.59,17.59,89300.0,11.4014,11.4079,11.337,11.337,89300.0
2008-10-07 13:45:00,17.6,17.62,17.52,17.52,73100.0,11.3434,11.3563,11.2918,11.2918,73100.0
2008-10-07 13:50:00,17.53,17.61,17.5,17.56,89500.0,11.2983,11.3498,11.279,11.3176,89500.0
2008-10-07 13:55:00,17.57,17.65,17.51,17.53,50900.0,11.3241,11.3756,11.2854,11.2983,50900.0
2008-10-07 14:00:00,17.52,17.64,17.51,17.54,81100.0,11.2918,11.3692,11.2854,11.3047,81100.0
2008-10-07 14:05:00,17.54,17.63,17.5,17.57,55100.0,11.3047,11.3627,11.279,11.3241,55100.0
2008-10-07 14:10:00,17.57,17.62,17.39,17.58,102100.0,11.3241,11.3563,11.2081,11.3305,102100.0
2008-10-07 14:15:00,17.57,17.75,17.42,17.66,108600.0,11.3241,11.4401,11.2274,11.3821,108600.0
2008-10-07 14:20:00,17.67,18.01,17.64,17.71,178400.0,11.3885,11.6077,11.3692,11.4143,178400.0
2008-10-07 14:25:00,17.7,17.75,17.67,17.73,79500.0,11.4079,11.4401,11.3885,11.4272,79500.0
2008-10-07 14:30:00,17.74,17.78,17.66,17.68,105900.0,11.4336,11.4594,11.3821,11.395,105900.0
2008-10-07 14:35:00,17.68,17.75,17.63,17.71,86400.0,11.395,11.4401,11.3627,11.4143,86400.0
2008-10-07 14:40:00,17.72,17.77,17.58,17.58,80900.0,11.4207,11.453,11.3305,11.3305,80900.0
2008-10-07 14:45:00,17.61,17.79,17.58,17.66,104600.0,11.3498,11.4659,11.3305,11.3821,104600.0
2008-10-07 14:50:00,17.65,17.71,17.61,17.62,57700.0,11.3756,11.4143,11.3498,11.3563,57700.0
2008-10-07 14:55:00,17.62,17.63,17.5,17.52,62400.0,11.3563,11.3627,11.279,11.2918,62400.0
2008-10-07 15:00:00,17.54,17.55,17.35,17.4,142600.0,11.3047,11.3112,11.1823,11.2145,142600.0
2008-10-07 15:05:00,17.4,17.4,17.27,17.32,91100.0,11.2145,11.2145,11.1307,11.1629,91100.0
2008-10-07 15:10:00,17.31,17.51,17.29,17.49,113900.0,11.1565,11.2854,11.1436,11.2725,113900.0
2008-10-07 15:15:00,17.48,17.51,17.2,17.3,106200.0,11.2661,11.2854,11.0856,11.1501,106200.0
2008-10-07 15:20:00,17.3,17.32,17.2,17.2,149900.0,11.1501,11.1629,11.0856,11.0856,149900.0
2008-10-07 15:25:00,17.2,17.33,17.19,17.29,108500.0,11.0856,11.1694,11.0792,11.1436,108500.0
2008-10-07 15:30:00,17.3,17.39,17.25,17.31,72400.0,11.1501,11.2081,11.1178,11.1565,72400.0
2008-10-07 15:35:00,17.31,17.35,17.26,17.29,94400.0,11.1565,11.1823,11.1243,11.1436,94400.0
2008-10-07 15:40:00,17.28,17.28,17.07,17.08,183300.0,11.1372,11.1372,11.0018,11.0083,183300.0
2008-10-07 15:45:00,17.08,17.09,16.99,17.0,282600.0,11.0083,11.0147,10.9503,10.9567,282600.0
2008-10-07 15:50:00,17.0,17.1,16.99,17.06,269500.0,10.9567,11.0211,10.9503,10.9954,269500.0
2008-10-07 15:55:00,17.06,17.12,16.94,17.05,410400.0,10.9954,11.034,10.918,10.9889,410400.0
2008-10-08 09:30:00,16.48,16.5,15.21,15.93,670900.0,10.6216,10.6344,9.803,10.2671,670900.0
2008-10-08 09:35:00,15.93,16.25,15.81,16.19,516200.0,10.2671,10.4733,10.1897,10.4346,516200.0
2008-10-08 09:40:00,16.18,16.88,16.07,16.63,398500.0,10.4282,10.8794,10.3573,10.7182,398500.0
2008-10-08 09:45:00,16.65,16.93,16.43,16.93,262900.0,10.7311,10.9116,10.5893,10.9116,262900.0
2008-10-08 09:50:00,16.93,17.28,16.71,16.77,207400.0,10.9116,11.1372,10.7698,10.8085,207400.0
2008-10-08 09:55:00,16.77,16.89,16.64,16.81,277200.0,10.8085,10.8858,10.7247,10.8342,277200.0
2008-10-08 10:00:00,16.85,17.09,16.85,17.07,148800.0,10.86,11.0147,10.86,11.0018,148800.0
2008-10-08 10:05:00,17.08,17.15,17.0,17.02,261400.0,11.0083,11.0534,10.9567,10.9696,261400.0
2008-10-08 10:10:00,17.02,17.05,17.0,17.02,179500.0,10.9696,10.9889,10.9567,10.9696,179500.0
2008-10-08 10:15:00,17.02,17.11,16.91,17.07,224600.0,10.9696,11.0276,10.8987,11.0018,224600.0
2008-10-08 10:20:00,17.06,17.07,16.8,16.97,166500.0,10.9954,11.0018,10.8278,10.9374,166500.0
2008-10-08 10:25:00,16.97,16.99,16.71,16.95,99800.0,10.9374,10.9503,10.7698,10.9245,99800.0
2008-10-08 10:30:00,16.96,17.0,16.8,16.87,251200.0,10.9309,10.9567,10.8278,10.8729,251200.0
2008-10-08 10:35:00,16.88,17.13,16.83,17.04,191600.0,10.8794,11.0405,10.8471,10.9825,191600.0
2008-10-08 10:40:00,17.06,17.06,16.84,16.85,131000.0,10.9954,10.9954,10.8536,10.86,131000.0
2008-10-08 10:45:00,16.85,16.88,16.74,16.8,132900.0,10.86,10.8794,10.7891,10.8278,132900.0
2008-10-08 10:50:00,16.81,16.99,16.8,16.91,228900.0,10.8342,10.9503,10.8278,10.8987,228900.0
2008-10-08 10:55:00,16.9,16.97,16.86,16.86,170800.0,10.8922,10.9374,10.8665,10.8665,170800.0
2008-10-08 11:00:00,16.85,16.96,16.68,16.92,136300.0,10.86,10.9309,10.7505,10.9051,136300.0
2008-10-08 11:05:00,16.91,16.96,16.83,16.89,120100.0,10.8987,10.9309,10.8471,10.8858,120100.0
2008-10-08 11:10:00,16.89,16.98,16.82,16.93,166500.0,10.8858,10.9438,10.8407,10.9116,166500.0
2008-10-08 11:15:00,16.93,17.08,16.89,17.05,78800.0,10.9116,11.0083,10.8858,10.9889,78800.0
2008-10-08 11:20:00,17.05,17.1,16.95,17.04,76800.0,10.9889,11.0211,10.9245,10.9825,76800.0
2008-10-08 11:25:00,17.04,17.08,16.88,16.93,96300.0,10.9825,11.0083,10.8794,10.9116,96300.0
2008-10-08 11:30:00,16.93,16.97,16.79,16.83,91500.0,10.9116,10.9374,10.8213,10.8471,91500.0
2008-10-08 11:35:00,16.82,16.83,16.69,16.83,84700.0,10.8407,10.8471,10.7569,10.8471,84700.0
2008-10-08 11:40:00,16.83,16.88,16.67,16.71,157100.0,10.8471,10.8794,10.744,10.7698,157100.0
2008-10-08 11:45:00,16.69,16.8,16.63,16.76,84700.0,10.7569,10.8278,10.7182,10.802,84700.0
2008-10-08 11:50:00,16.77,16.83,16.7,16.82,110900.0,10.8085,10.8471,10.7633,10.8407,110900.0
2008-10-08 11:55:00,16.81,16.84,16.7,16.82,114300.0,10.8342,10.8536,10.7633,10.8407,114300.0
2008-10-08 12:00:00,16.81,16.83,16.69,16.71,65100.0,10.8342,10.8471,10.7569,10.7698,65100.0
2008-10-08 12:05:00,16.72,16.76,16.57,16.62,87200.0,10.7762,10.802,10.6796,10.7118,87200.0
2008-10-08 12:10:00,16.61,16.68,16.56,16.62,54900.0,10.7053,10.7505,10.6731,10.7118,54900.0
2008-10-08 12:15:00,16.62,16.74,16.58,16.72,68100.0,10.7118,10.7891,10.686,10.7762,68100.0
2008-10-08 12:20:00,16.72,16.73,16.65,16.65,43600.0,10.7762,10.7827,10.7311,10.7311,43600.0
2008-10-08 12:25:00,16.66,16.69,16.54,16.54,76300.0,10.7376,10.7569,10.6602,10.6602,76300.0
2008-10-08 12:30:00,16.54,16.63,16.52,16.57,69000.0,10.6602,10.7182,10.6473,10.6796,69000.0
2008-10-08 12:35:00,16.58,16.72,16.54,16.66,69700.0,10.686,10.7762,10.6602,10.7376,69700.0
2008-10-08 12:40:00,16.65,16.81,16.65,16.71,59900.0,10.7311,10.8342,10.7311,10.7698,59900.0
2008-10-08 12:45:00,16.72,16.72,16.56,16.62,55100.0,10.7762,10.7762,10.6731,10.7118,55100.0
2008-10-08 12:50:00,16.62,16.76,16.61,16.75,44100.0,10.7118,10.802,10.7053,10.7956,44100.0
2008-10-08 12:55:00,16.73,16.81,16.66,16.74,47600.0,10.7827,10.8342,10.7376,10.7891,47600.0
2008-10-08 13:00:00,16.74,16.92,16.73,16.9,109200.0,10.7891,10.9051,10.7827,10.8922,109200.0
2008-10-08 13:05:00,16.9,16.96,16.86,16.92,100400.0,10.8922,10.9309,10.8665,10.9051,100400.0
2008-10-08 13:10:00,16.92,17.07,16.85,17.05,85700.0,10.9051,11.0018,10.86,10.9889,85700.0
2008-10-08 13:15:00,17.07,17.07,16.91,16.97,83500.0,11.0018,11.0018,10.8987,10.9374,83500.0
2008-10-08 13:20:00,16.99,17.02,16.92,16.96,65500.0,10.9503,10.9696,10.9051,10.9309,65500.0
2008-10-08 13:25:00,16.96,17.0,16.85,16.88,75900.0,10.9309,10.9567,10.86,10.8794,75900.0
2008-10-08 13:30:00,16.89,17.0,16.82,16.99,114600.0,10.8858,10.9567,10.8407,10.9503,114600.0
2008-10-08 13:35:00,16.98,17.16,16.97,17.1,142600.0,10.9438,11.0598,10.9374,11.0211,142600.0
2008-10-08 13:40:00,17.09,17.24,17.07,17.21,119500.0,11.0147,11.1114,11.0018,11.092,119500.0
2008-10-08 13:45:00,17.21,17.3,17.04,17.07,137200.0,11.092,11.1501,10.9825,11.0018,137200.0
2008-10-08 13:50:00,17.08,17.27,17.06,17.26,124800.0,11.0083,11.1307,10.9954,11.1243,124800.0
2008-10-08 13:55:00,17.27,17.48,17.26,17.31,128600.0,11.1307,11.2661,11.1243,11.1565,128600.0
2008-10-08 14:00:00,17.3,17.32,17.24,17.29,228200.0,11.1501,11.1629,11.1114,11.1436,228200.0
2008-10-08 14:05:00,17.28,17.29,17.24,17.25,173700.0,11.1372,11.1436,11.1114,11.1178,173700.0
2008-10-08 14:10:00,17.26,17.28,17.11,17.26,89400.0,11.1243,11.1372,11.0276,11.1243,89400.0
2008-10-08 14:15:00,17.25,17.33,17.24,17.32,121200.0,11.1178,11.1694,11.1114,11.1629,121200.0
2008-10-08 14:20:00,17.32,17.55,17.32,17.48,84100.0,11.1629,11.3112,11.1629,11.2661,84100.0
2008-10-08 14:25:00,17.48,17.61,17.39,17.4,90700.0,11.2661,11.3498,11.2081,11.2145,90700.0
2008-10-08 14:30:00,17.4,17.47,17.34,17.34,35600.0,11.2145,11.2596,11.1758,11.1758,35600.0
2008-10-08 14:35:00,17.35,17.43,17.29,17.36,45700.0,11.1823,11.2338,11.1436,11.1887,45700.0
2008-10-08 14:40:00,17.37,17.4,17.27,17.29,74300.0,11.1952,11.2145,11.1307,11.1436,74300.0
2008-10-08 14:45:00,17.28,17.4,17.28,17.36,61500.0,11.1372,11.2145,11.1372,11.1887,61500.0
2008-10-08 14:50:00,17.36,17.46,17.36,17.46,71400.0,11.1887,11.2532,11.1887,11.2532,71400.0
2008-10-08 14:55:00,17.48,17.58,17.46,17.55,78500.0,11.2661,11.3305,11.2532,11.3112,78500.0
2008-10-08 15:00:00,17.55,17.65,17.4,17.51,142300.0,11.3112,11.3756,11.2145,11.2854,142300.0
2008-10-08 15:05:00,17.51,17.74,17.5,17.6,123700.0,11.2854,11.4336,11.279,11.3434,123700.0
2008-10-08 15:10:00,17.6,17.63,17.47,17.5,123400.0,11.3434,11.3627,11.2596,11.279,123400.0
2008-10-08 15:15:00,17.5,17.62,17.44,17.61,162200.0,11.279,11.3563,11.2403,11.3498,162200.0
2008-10-08 15:20:00,17.61,17.62,17.56,17.59,109700.0,11.3498,11.3563,11.3176,11.337,109700.0
2008-10-08 15:25:00,17.59,17.64,17.47,17.48,142700.0,11.337,11.3692,11.2596,11.2661,142700.0
2008-10-08 15:30:00,17.5,17.64,17.5,17.58,166800.0,11.279,11.3692,11.279,11.3305,166800.0
2008-10-08 15:35:00,17.58,17.58,17.34,17.36,164400.0,11.3305,11.3305,11.1758,11.1887,164400.0
2008-10-08 15:40:00,17.36,17.49,17.33,17.45,153000.0,11.1887,11.2725,11.1694,11.2467,153000.0
2008-10-08 15:45:00,17.45,17.6,17.17,17.24,208000.0,11.2467,11.3434,11.0663,11.1114,208000.0
2008-10-08 15:50:00,17.25,17.37,17.1,17.11,242200.0,11.1178,11.1952,11.0211,11.0276,242200.0
2008-10-08 15:55:00,17.1,17.18,16.97,17.08,414600.0,11.0211,11.0727,10.9374,11.0083,414600.0
2008-10-09 09:30:00,17.33,17.35,17.05,17.05,206200.0,11.1694,11.1823,10.9889,10.9889,206200.0
2008-10-09 09:35:00,17.05,17.28,17.02,17.08,74800.0,10.9889,11.1372,10.9696,11.0083,74800.0
2008-10-09 09:40:00,17.09,17.58,17.04,17.54,113600.0,11.0147,11.3305,10.9825,11.3047,113600.0
2008-10-09 09:45:00,17.54,17.68,17.39,17.64,110500.0,11.3047,11.395,11.2081,11.3692,110500.0
2008-10-09 09:50:00,17.63,17.63,17.42,17.49,67600.0,11.3627,11.3627,11.2274,11.2725,67600.0
2008-10-09 09:55:00,17.45,17.64,17.25,17.32,70600.0,11.2467,11.3692,11.1178,11.1629,70600.0
2008-10-09 10:00:00,17.3,17.33,17.13,17.27,94300.0,11.1501,11.1694,11.0405,11.1307,94300.0
2008-10-09 10:05:00,17.26,17.3,17.17,17.23,49100.0,11.1243,11.1501,11.0663,11.1049,49100.0
2008-10-09 10:10:00,17.23,17.31,17.16,17.2,49900.0,11.1049,11.1565,11.0598,11.0856,49900.0
2008-10-09 10:15:00,17.18,17.24,17.12,17.17,45000.0,11.0727,11.1114,11.034,11.0663,45000.0
2008-10-09 10:20:00,17.17,17.23,17.03,17.04,29500.0,11.0663,11.1049,10.976,10.9825,29500.0
2008-10-09 10:25:00,17.03,17.06,17.0,17.0,61300.0,10.976,10.9954,10.9567,10.9567,61300.0
2008-10-09 10:30:00,17.0,17.1,16.93,17.06,59200.0,10.9567,11.0211,10.9116,10.9954,59200.0
2008-10-09 10:35:00,17.06,17.17,16.91,16.91,68000.0,10.9954,11.0663,10.8987,10.8987,68000.0
2008-10-09 10:40:00,16.91,17.03,16.83,16.83,85600.0,10.8987,10.976,10.8471,10.8471,85600.0
2008-10-09 10:45:00,16.82,16.88,16.71,16.83,95900.0,10.8407,10.8794,10.7698,10.8471,95900.0
2008-10-09 10:50:00,16.85,16.91,16.68,16.73,94200.0,10.86,10.8987,10.7505,10.7827,94200.0
2008-10-09 10:55:00,16.73,16.78,16.67,16.69,69300.0,10.7827,10.8149,10.744,10.7569,69300.0
2008-10-09 11:00:00,16.68,16.7,16.41,16.41,84600.0,10.7505,10.7633,10.5764,10.5764,84600.0
2008-10-09 11:05:00,16.42,16.49,16.28,16.4,155400.0,10.5829,10.628,10.4926,10.57,155400.0
2008-10-09 11:10:00,16.39,16.47,16.33,16.47,128200.0,10.5635,10.6151,10.5249,10.6151,128200.0
2008-10-09 11:15:00,16.46,16.56,16.39,16.46,88700.0,10.6087,10.6731,10.5635,10.6087,88700.0
2008-10-09 11:20:00,16.46,16.71,16.38,16.57,188600.0,10.6087,10.7698,10.5571,10.6796,188600.0
2008-10-09 11:25:00,16.57,16.6,16.45,16.59,68800.0,10.6796,10.6989,10.6022,10.6924,68800.0
2008-10-09 11:30:00,16.57,16.65,16.48,16.54,53100.0,10.6796,10.7311,10.6216,10.6602,53100.0
2008-10-09 11:35:00,16.57,16.78,16.56,16.64,77200.0,10.6796,10.8149,10.6731,10.7247,77200.0
2008-10-09 11:40:00,16.64,16.77,16.64,16.68,70000.0,10.7247,10.8085,10.7247,10.7505,70000.0
2008-10-09 11:45:00,16.68,16.88,16.68,16.81,69100.0,10.7505,10.8794,10.7505,10.8342,69100.0
2008-10-09 11:50:00,16.82,16.86,16.65,16.66,96800.0,10.8407,10.8665,10.7311,10.7376,96800.0
2008-10-09 11:55:00,16.67,16.71,16.53,16.57,42800.0,10.744,10.7698,10.6538,10.6796,42800.0
2008-10-09 12:00:00,16.57,16.62,16.5,16.59,37700.0,10.6796,10.7118,10.6344,10.6924,37700.0
2008-10-09 12:05:00,16.59,16.66,16.53,16.62,37700.0,10.6924,10.7376,10.6538,10.7118,37700.0
2008-10-09 12:10:00,16.62,16.76,16.62,16.66,48300.0,10.7118,10.802,10.7118,10.7376,48300.0
2008-10-09 12:15:00,16.67,16.88,16.67,16.85,93300.0,10.744,10.8794,10.744,10.86,93300.0
2008-10-09 12:20:00,16.85,16.91,16.81,16.87,84600.0,10.86,10.8987,10.8342,10.8729,84600.0
2008-10-09 12:25:00,16.86,16.92,16.83,16.84,44000.0,10.8665,10.9051,10.8471,10.8536,44000.0
2008-10-09 12:30:00,16.82,16.83,16.79,16.82,40500.0,10.8407,10.8471,10.8213,10.8407,40500.0
2008-10-09 12:35:00,16.82,16.87,16.8,16.81,24300.0,10.8407,10.8729,10.8278,10.8342,24300.0
2008-10-09 12:40:00,16.81,16.82,16.74,16.76,35700.0,10.8342,10.8407,10.7891,10.802,35700.0
2008-10-09 12:45:00,16.79,16.82,16.73,16.73,40500.0,10.8213,10.8407,10.7827,10.7827,40500.0
2008-10-09 12:50:00,16.73,16.74,16.67,16.67,85900.0,10.7827,10.7891,10.744,10.744,85900.0
2008-10-09 12:55:00,16.68,16.81,16.68,16.77,74900.0,10.7505,10.8342,10.7505,10.8085,74900.0
2008-10-09 13:00:00,16.76,16.84,16.76,16.8,34300.0,10.802,10.8536,10.802,10.8278,34300.0
2008-10-09 13:05:00,16.8,16.84,16.78,16.82,36700.0,10.8278,10.8536,10.8149,10.8407,36700.0
2008-10-09 13:10:00,16.82,16.95,16.81,16.89,52600.0,10.8407,10.9245,10.8342,10.8858,52600.0
2008-10-09 13:15:00,16.89,16.95,16.87,16.87,50800.0,10.8858,10.9245,10.8729,10.8729,50800.0
2008-10-09 13:20:00,16.87,16.88,16.72,16.72,48300.0,10.8729,10.8794,10.7762,10.7762,48300.0
2008-10-09 13:25:00,16.72,16.9,16.66,16.82,117000.0,10.7762,10.8922,10.7376,10.8407,117000.0
2008-10-09 13:30:00,16.82,16.94,16.82,16.84,122500.0,10.8407,10.918,10.8407,10.8536,122500.0
2008-10-09 13:35:00,16.85,16.92,16.76,16.82,71900.0,10.86,10.9051,10.802,10.8407,71900.0
2008-10-09 13:40:00,16.81,16.83,16.74,16.75,34200.0,10.8342,10.8471,10.7891,10.7956,34200.0
2008-10-09 13:45:00,16.75,16.75,16.65,16.69,71500.0,10.7956,10.7956,10.7311,10.7569,71500.0
2008-10-09 13:50:00,16.7,16.77,16.65,16.65,92800.0,10.7633,10.8085,10.7311,10.7311,92800.0
2008-10-09 13:55:00,16.66,16.79,16.66,16.71,96900.0,10.7376,10.8213,10.7376,10.7698,96900.0
2008-10-09 14:00:00,16.71,16.81,16.69,16.71,76900.0,10.7698,10.8342,10.7569,10.7698,76900.0
2008-10-09 14:05:00,16.71,16.73,16.66,16.69,46700.0,10.7698,10.7827,10.7376,10.7569,46700.0
2008-10-09 14:10:00,16.67,16.68,16.53,16.54,132600.0,10.744,10.7505,10.6538,10.6602,132600.0
2008-10-09 14:15:00,16.54,16.64,16.51,16.57,106000.0,10.6602,10.7247,10.6409,10.6796,106000.0
2008-10-09 14:20:00,16.57,16.57,16.49,16.53,79200.0,10.6796,10.6796,10.628,10.6538,79200.0
2008-10-09 14:25:00,16.53,16.65,16.51,16.59,84600.0,10.6538,10.7311,10.6409,10.6924,84600.0
2008-10-09 14:30:00,16.59,16.69,16.5,16.5,57900.0,10.6924,10.7569,10.6344,10.6344,57900.0
2008-10-09 14:35:00,16.49,16.52,16.41,16.45,64000.0,10.628,10.6473,10.5764,10.6022,64000.0
2008-10-09 14:40:00,16.46,16.55,16.45,16.49,48600.0,10.6087,10.6667,10.6022,10.628,48600.0
2008-10-09 14:45:00,16.49,16.5,16.4,16.5,65400.0,10.628,10.6344,10.57,10.6344,65400.0
2008-10-09 14:50:00,16.5,16.5,16.38,16.41,51500.0,10.6344,10.6344,10.5571,10.5764,51500.0
2008-10-09 14:55:00,16.41,16.49,16.38,16.38,68700.0,10.5764,10.628,10.5571,10.5571,68700.0
2008-10-09 15:00:00,16.38,16.4,16.16,16.21,117400.0,10.5571,10.57,10.4153,10.4475,117400.0
2008-10-09 15:05:00,16.21,16.29,16.19,16.22,88400.0,10.4475,10.4991,10.4346,10.454,88400.0
2008-10-09 15:10:00,16.2,16.2,16.02,16.04,129700.0,10.4411,10.4411,10.3251,10.338,129700.0
2008-10-09 15:15:00,16.04,16.09,15.97,16.04,151500.0,10.338,10.3702,10.2929,10.338,151500.0
2008-10-09 15:20:00,16.05,16.1,15.95,16.01,155200.0,10.3444,10.3766,10.28,10.3186,155200.0
2008-10-09 15:25:00,16.0,16.07,15.96,16.06,120600.0,10.3122,10.3573,10.2864,10.3509,120600.0
2008-10-09 15:30:00,16.06,16.13,16.01,16.06,144600.0,10.3509,10.396,10.3186,10.3509,144600.0
2008-10-09 15:35:00,16.06,16.07,15.94,15.96,147700.0,10.3509,10.3573,10.2735,10.2864,147700.0
2008-10-09 15:40:00,15.96,15.97,15.72,15.79,229000.0,10.2864,10.2929,10.1317,10.1768,229000.0
2008-10-09 15:45:00,15.78,15.84,15.52,15.55,331200.0,10.1704,10.2091,10.0028,10.0222,331200.0
2008-10-09 15:50:00,15.55,15.65,15.4,15.64,541800.0,10.0222,10.0866,9.9255,10.0802,541800.0
2008-10-09 15:55:00,15.64,15.72,15.44,15.6,643400.0,10.0802,10.1317,9.9513,10.0544,643400.0
2008-10-10 09:30:00,14.64,14.99,14.51,14.71,48200.0,9.4356,9.6612,9.3519,9.4808,48200.0
2008-10-10 09:35:00,14.71,14.77,14.35,14.63,62300.0,9.4808,9.5194,9.2487,9.4292,62300.0
2008-10-10 09:40:00,14.64,14.8,14.13,14.78,647100.0,9.4356,9.5388,9.1069,9.5259,647100.0
2008-10-10 09:45:00,14.79,14.86,14.41,14.62,166800.0,9.5323,9.5774,9.2874,9.4228,166800.0
2008-10-10 09:50:00,14.61,14.9,14.42,14.8,223600.0,9.4163,9.6032,9.2939,9.5388,223600.0
2008-10-10 09:55:00,14.8,14.9,14.62,14.66,494900.0,9.5388,9.6032,9.4228,9.4485,494900.0
2008-10-10 10:00:00,14.67,14.69,14.0,14.52,717300.0,9.455,9.4679,9.0232,9.3583,717300.0
2008-10-10 10:05:00,14.52,15.52,14.52,15.24,583900.0,9.3583,10.0028,9.3583,9.8224,583900.0
2008-10-10 10:10:00,15.24,15.35,15.08,15.27,1216200.0,9.8224,9.8933,9.7192,9.8417,1216200.0
2008-10-10 10:15:00,15.28,15.3,14.79,14.82,209800.0,9.8481,9.861,9.5323,9.5517,209800.0
2008-10-10 10:20:00,14.82,15.1,14.82,15.05,230300.0,9.5517,9.7321,9.5517,9.6999,230300.0
2008-10-10 10:25:00,15.03,15.19,14.98,15.03,135300.0,9.687,9.7901,9.6548,9.687,135300.0
2008-10-10 10:30:00,15.03,15.1,14.82,14.84,153900.0,9.687,9.7321,9.5517,9.5646,153900.0
2008-10-10 10:35:00,14.85,15.08,14.71,14.94,179400.0,9.571,9.7192,9.4808,9.629,179400.0
2008-10-10 10:40:00,14.93,14.93,14.67,14.75,149400.0,9.6226,9.6226,9.455,9.5065,149400.0
2008-10-10 10:45:00,14.76,14.92,14.62,14.91,162000.0,9.513,9.6161,9.4228,9.6097,162000.0
2008-10-10 10:50:00,14.91,14.99,14.74,14.83,134900.0,9.6097,9.6612,9.5001,9.5581,134900.0
2008-10-10 10:55:00,14.85,14.92,14.71,14.77,108100.0,9.571,9.6161,9.4808,9.5194,108100.0
2008-10-10 11:00:00,14.75,14.95,14.75,14.79,111600.0,9.5065,9.6354,9.5065,9.5323,111600.0
2008-10-10 11:05:00,14.8,14.86,14.67,14.72,151700.0,9.5388,9.5774,9.455,9.4872,151700.0
2008-10-10 11:10:00,14.72,14.77,14.55,14.67,115600.0,9.4872,9.5194,9.3776,9.455,115600.0
2008-10-10 11:15:00,14.66,14.7,14.53,14.6,78000.0,9.4485,9.4743,9.3648,9.4099,78000.0
2008-10-10 11:20:00,14.59,14.66,14.5,14.53,94100.0,9.4034,9.4485,9.3454,9.3648,94100.0
2008-10-10 11:25:00,14.53,14.57,14.42,14.44,115100.0,9.3648,9.3905,9.2939,9.3067,115100.0
2008-10-10 11:30:00,14.45,14.45,14.17,14.3,406000.0,9.3132,9.3132,9.1327,9.2165,406000.0
2008-10-10 11:35:00,14.31,14.51,14.3,14.48,147100.0,9.223,9.3519,9.2165,9.3325,147100.0
2008-10-10 11:40:00,14.47,14.61,14.41,14.43,120300.0,9.3261,9.4163,9.2874,9.3003,120300.0
2008-10-10 11:45:00,14.44,14.49,14.41,14.41,94900.0,9.3067,9.339,9.2874,9.2874,94900.0
2008-10-10 11:50:00,14.42,14.45,14.19,14.36,157000.0,9.2939,9.3132,9.1456,9.2552,157000.0
2008-10-10 11:55:00,14.36,14.48,14.32,14.45,152900.0,9.2552,9.3325,9.2294,9.3132,152900.0
2008-10-10 12:00:00,14.44,14.7,14.36,14.69,115400.0,9.3067,9.4743,9.2552,9.4679,115400.0
2008-10-10 12:05:00,14.68,14.74,14.61,14.63,116700.0,9.4614,9.5001,9.4163,9.4292,116700.0
2008-10-10 12:10:00,14.65,14.75,14.59,14.73,83300.0,9.4421,9.5065,9.4034,9.4937,83300.0
2008-10-10 12:15:00,14.72,14.85,14.68,14.79,105900.0,9.4872,9.571,9.4614,9.5323,105900.0
2008-10-10 12:20:00,14.79,14.85,14.77,14.82,80200.0,9.5323,9.571,9.5194,9.5517,80200.0
2008-10-10 12:25:00,14.82,14.85,14.74,14.74,73900.0,9.5517,9.571,9.5001,9.5001,73900.0
2008-10-10 12:30:00,14.73,14.74,14.55,14.56,161800.0,9.4937,9.5001,9.3776,9.3841,161800.0
2008-10-10 12:35:00,14.56,14.6,14.39,14.54,161600.0,9.3841,9.4099,9.2745,9.3712,161600.0
2008-10-10 12:40:00,14.53,14.8,14.47,14.73,179400.0,9.3648,9.5388,9.3261,9.4937,179400.0
2008-10-10 12:45:00,14.72,14.81,14.64,14.67,85200.0,9.4872,9.5452,9.4356,9.455,85200.0
2008-10-10 12:50:00,14.68,14.77,14.67,14.67,70700.0,9.4614,9.5194,9.455,9.455,70700.0
2008-10-10 12:55:00,14.67,14.69,14.53,14.61,56500.0,9.455,9.4679,9.3648,9.4163,56500.0
2008-10-10 13:00:00,14.61,14.62,14.41,14.47,80700.0,9.4163,9.4228,9.2874,9.3261,80700.0
2008-10-10 13:05:00,14.49,14.56,14.43,14.55,80500.0,9.339,9.3841,9.3003,9.3776,80500.0
2008-10-10 13:10:00,14.55,14.55,14.41,14.47,148100.0,9.3776,9.3776,9.2874,9.3261,148100.0
2008-10-10 13:15:00,14.45,14.46,14.37,14.38,133200.0,9.3132,9.3196,9.2616,9.2681,133200.0
2008-10-10 13:20:00,14.37,14.45,14.34,14.36,138100.0,9.2616,9.3132,9.2423,9.2552,138100.0
2008-10-10 13:25:00,14.35,14.44,14.33,14.41,93700.0,9.2487,9.3067,9.2359,9.2874,93700.0
2008-10-10 13:30:00,14.41,14.42,14.29,14.3,73700.0,9.2874,9.2939,9.2101,9.2165,73700.0
2008-10-10 13:35:00,14.31,14.35,14.22,14.28,103700.0,9.223,9.2487,9.165,9.2036,103700.0
2008-10-10 13:40:00,14.28,14.31,14.17,14.22,77700.0,9.2036,9.223,9.1327,9.165,77700.0
2008-10-10 13:45:00,14.22,14.22,14.01,14.03,610900.0,9.165,9.165,9.0296,9.0425,610900.0
2008-10-10 13:50:00,14.02,14.09,14.0,14.0,1282300.0,9.0361,9.0812,9.0232,9.0232,1282300.0
2008-10-10 13:55:00,14.01,14.16,14.0,14.07,117300.0,9.0296,9.1263,9.0232,9.0683,117300.0
2008-10-10 14:00:00,14.08,14.11,14.0,14.08,109100.0,9.0747,9.0941,9.0232,9.0747,109100.0
2008-10-10 14:05:00,14.08,14.25,14.03,14.24,131600.0,9.0747,9.1843,9.0425,9.1778,131600.0
2008-10-10 14:10:00,14.24,14.29,14.11,14.18,98600.0,9.1778,9.2101,9.0941,9.1392,98600.0
2008-10-10 14:15:00,14.18,14.26,14.0,14.01,80200.0,9.1392,9.1907,9.0232,9.0296,80200.0
2008-10-10 14:20:00,14.01,14.08,14.0,14.0,127400.0,9.0296,9.0747,9.0232,9.0232,127400.0
2008-10-10 14:25:00,14.0,14.01,13.82,13.85,178700.0,9.0232,9.0296,8.9072,8.9265,178700.0
2008-10-10 14:30:00,13.85,13.98,13.79,13.82,123800.0,8.9265,9.0103,8.8878,8.9072,123800.0
2008-10-10 14:35:00,13.83,13.83,13.71,13.81,96100.0,8.9136,8.9136,8.8363,8.9007,96100.0
2008-10-10 14:40:00,13.81,13.84,13.68,13.72,87900.0,8.9007,8.92,8.8169,8.8427,87900.0
2008-10-10 14:45:00,13.73,13.89,13.67,13.8,145200.0,8.8491,8.9523,8.8105,8.8943,145200.0
2008-10-10 14:50:00,13.78,13.87,13.62,13.63,134700.0,8.8814,8.9394,8.7782,8.7847,134700.0
2008-10-10 14:55:00,13.62,13.8,13.53,13.8,220900.0,8.7782,8.8943,8.7202,8.8943,220900.0
2008-10-10 15:00:00,13.8,13.97,13.74,13.94,241100.0,8.8943,9.0038,8.8556,8.9845,241100.0
2008-10-10 15:05:00,13.94,14.23,13.87,14.19,296800.0,8.9845,9.1714,8.9394,9.1456,296800.0
2008-10-10 15:10:00,14.2,14.67,14.16,14.54,334200.0,9.1521,9.455,9.1263,9.3712,334200.0
2008-10-10 15:15:00,14.54,14.75,14.45,14.7,183900.0,9.3712,9.5065,9.3132,9.4743,183900.0
2008-10-10 15:20:00,14.69,14.99,14.67,14.8,249400.0,9.4679,9.6612,9.455,9.5388,249400.0
2008-10-10 15:25:00,14.89,15.13,14.85,15.11,301000.0,9.5968,9.7515,9.571,9.7386,301000.0
2008-10-10 15:30:00,15.11,15.5,15.03,15.48,226300.0,9.7386,9.9899,9.687,9.977,226300.0
2008-10-10 15:35:00,15.48,16.69,15.47,16.19,414300.0,9.977,10.7569,9.9706,10.4346,414300.0
2008-10-10 15:40:00,16.22,16.24,15.4,15.6,372500.0,10.454,10.4669,9.9255,10.0544,372500.0
2008-10-10 15:45:00,15.56,16.07,15.52,15.79,459100.0,10.0286,10.3573,10.0028,10.1768,459100.0
2008-10-10 15:50:00,15.8,15.8,15.06,15.24,389900.0,10.1833,10.1833,9.7063,9.8224,389900.0
2008-10-10 15:55:00,15.26,16.38,15.13,16.0,727200.0,9.8352,10.5571,9.7515,10.3122,727200.0
2008-10-13 09:30:00,16.35,17.0,15.75,16.96,255300.0,10.5378,10.9567,10.1511,10.9309,255300.0
2008-10-13 09:35:00,16.82,17.08,16.38,16.84,180200.0,10.8407,11.0083,10.5571,10.8536,180200.0
2008-10-13 09:40:00,16.86,16.88,16.53,16.61,140800.0,10.8665,10.8794,10.6538,10.7053,140800.0
2008-10-13 09:45:00,16.59,16.65,16.51,16.63,75200.0,10.6924,10.7311,10.6409,10.7182,75200.0
2008-10-13 09:50:00,16.62,16.63,16.5,16.55,61700.0,10.7118,10.7182,10.6344,10.6667,61700.0
2008-10-13 09:55:00,16.57,16.67,16.47,16.57,59800.0,10.6796,10.744,10.6151,10.6796,59800.0
2008-10-13 10:00:00,16.58,16.69,16.47,16.48,70000.0,10.686,10.7569,10.6151,10.6216,70000.0
2008-10-13 10:05:00,16.48,16.56,16.36,16.54,85100.0,10.6216,10.6731,10.5442,10.6602,85100.0
2008-10-13 10:10:00,16.53,16.56,16.43,16.55,51800.0,10.6538,10.6731,10.5893,10.6667,51800.0
2008-10-13 10:15:00,16.55,16.65,16.55,16.64,50900.0,10.6667,10.7311,10.6667,10.7247,50900.0
2008-10-13 10:20:00,16.63,16.76,16.63,16.73,52500.0,10.7182,10.802,10.7182,10.7827,52500.0
2008-10-13 10:25:00,16.74,16.95,16.73,16.92,73900.0,10.7891,10.9245,10.7827,10.9051,73900.0
2008-10-13 10:30:00,16.92,16.94,16.88,16.9,125200.0,10.9051,10.918,10.8794,10.8922,125200.0
2008-10-13 10:35:00,16.91,16.95,16.83,16.91,215400.0,10.8987,10.9245,10.8471,10.8987,215400.0
2008-10-13 10:40:00,16.9,16.92,16.75,16.77,280300.0,10.8922,10.9051,10.7956,10.8085,280300.0
2008-10-13 10:45:00,16.78,16.85,16.76,16.83,50100.0,10.8149,10.86,10.802,10.8471,50100.0
2008-10-13 10:50:00,16.84,16.86,16.8,16.83,40000.0,10.8536,10.8665,10.8278,10.8471,40000.0
2008-10-13 10:55:00,16.83,16.87,16.77,16.8,46400.0,10.8471,10.8729,10.8085,10.8278,46400.0
2008-10-13 11:00:00,16.79,16.85,16.76,16.84,80400.0,10.8213,10.86,10.802,10.8536,80400.0
2008-10-13 11:05:00,16.84,16.92,16.83,16.88,55300.0,10.8536,10.9051,10.8471,10.8794,55300.0
2008-10-13 11:10:00,16.88,16.96,16.85,16.86,54200.0,10.8794,10.9309,10.86,10.8665,54200.0
2008-10-13 11:15:00,16.86,16.9,16.8,16.8,61000.0,10.8665,10.8922,10.8278,10.8278,61000.0
2008-10-13 11:20:00,16.8,16.85,16.67,16.78,95600.0,10.8278,10.86,10.744,10.8149,95600.0
2008-10-13 11:25:00,16.78,16.79,16.73,16.76,63500.0,10.8149,10.8213,10.7827,10.802,63500.0
2008-10-13 11:30:00,16.76,16.79,16.74,16.77,1150400.0,10.802,10.8213,10.7891,10.8085,1150400.0
2008-10-13 11:35:00,16.77,16.79,16.72,16.75,61800.0,10.8085,10.8213,10.7762,10.7956,61800.0
2008-10-13 11:40:00,16.75,16.82,16.72,16.74,167600.0,10.7956,10.8407,10.7762,10.7891,167600.0
2008-10-13 11:45:00,16.74,16.75,16.67,16.69,49100.0,10.7891,10.7956,10.744,10.7569,49100.0
2008-10-13 11:50:00,16.7,16.71,16.69,16.69,68300.0,10.7633,10.7698,10.7569,10.7569,68300.0
2008-10-13 11:55:00,16.69,16.81,16.68,16.77,163700.0,10.7569,10.8342,10.7505,10.8085,163700.0
2008-10-13 12:00:00,16.78,16.83,16.73,16.82,40700.0,10.8149,10.8471,10.7827,10.8407,40700.0
2008-10-13 12:05:00,16.82,16.87,16.8,16.84,145700.0,10.8407,10.8729,10.8278,10.8536,145700.0
2008-10-13 12:10:00,16.84,16.95,16.83,16.91,343400.0,10.8536,10.9245,10.8471,10.8987,343400.0
2008-10-13 12:15:00,16.91,16.95,16.89,16.95,322600.0,10.8987,10.9245,10.8858,10.9245,322600.0
2008-10-13 12:20:00,16.96,16.96,16.9,16.93,110000.0,10.9309,10.9309,10.8922,10.9116,110000.0
2008-10-13 12:25:00,16.93,16.97,16.93,16.95,59100.0,10.9116,10.9374,10.9116,10.9245,59100.0
2008-10-13 12:30:00,16.94,16.98,16.93,16.97,43000.0,10.918,10.9438,10.9116,10.9374,43000.0
2008-10-13 12:35:00,16.96,17.1,16.96,16.98,125200.0,10.9309,11.0211,10.9309,10.9438,125200.0
2008-10-13 12:40:00,16.99,17.0,16.94,16.95,165600.0,10.9503,10.9567,10.918,10.9245,165600.0
2008-10-13 12:45:00,16.94,16.95,16.94,16.94,26300.0,10.918,10.9245,10.918,10.918,26300.0
2008-10-13 12:50:00,16.95,17.07,16.95,16.98,113300.0,10.9245,11.0018,10.9245,10.9438,113300.0
2008-10-13 12:55:00,16.97,16.97,16.91,16.94,74700.0,10.9374,10.9374,10.8987,10.918,74700.0
2008-10-13 13:00:00,16.95,16.99,16.95,16.96,46600.0,10.9245,10.9503,10.9245,10.9309,46600.0
2008-10-13 13:05:00,16.96,16.97,16.9,16.95,62700.0,10.9309,10.9374,10.8922,10.9245,62700.0
2008-10-13 13:10:00,16.95,17.03,16.94,17.03,41100.0,10.9245,10.976,10.918,10.976,41100.0
2008-10-13 13:15:00,17.03,17.09,17.03,17.08,45100.0,10.976,11.0147,10.976,11.0083,45100.0
2008-10-13 13:20:00,17.08,17.15,17.07,17.15,53600.0,11.0083,11.0534,11.0018,11.0534,53600.0
2008-10-13 13:25:00,17.14,17.15,17.08,17.13,51500.0,11.0469,11.0534,11.0083,11.0405,51500.0
2008-10-13 13:30:00,17.14,17.25,17.13,17.16,72600.0,11.0469,11.1178,11.0405,11.0598,72600.0
2008-10-13 13:35:00,17.15,17.21,17.1,17.12,39200.0,11.0534,11.092,11.0211,11.034,39200.0
2008-10-13 13:40:00,17.12,17.16,17.0,17.05,69000.0,11.034,11.0598,10.9567,10.9889,69000.0
2008-10-13 13:45:00,17.05,17.11,17.02,17.02,43800.0,10.9889,11.0276,10.9696,10.9696,43800.0
2008-10-13 13:50:00,17.02,17.03,16.92,17.0,125500.0,10.9696,10.976,10.9051,10.9567,125500.0
2008-10-13 13:55:00,17.0,17.09,16.99,17.0,34900.0,10.9567,11.0147,10.9503,10.9567,34900.0
2008-10-13 14:00:00,17.0,17.04,16.98,17.0,28700.0,10.9567,10.9825,10.9438,10.9567,28700.0
2008-10-13 14:05:00,17.0,17.02,16.93,16.95,58600.0,10.9567,10.9696,10.9116,10.9245,58600.0
2008-10-13 14:10:00,16.95,17.01,16.88,16.97,185500.0,10.9245,10.9631,10.8794,10.9374,185500.0
2008-10-13 14:15:00,16.98,17.03,16.96,16.99,34100.0,10.9438,10.976,10.9309,10.9503,34100.0
2008-10-13 14:20:00,16.98,17.01,16.94,16.99,123600.0,10.9438,10.9631,10.918,10.9503,123600.0
2008-10-13 14:25:00,16.99,17.0,16.91,16.91,84700.0,10.9503,10.9567,10.8987,10.8987,84700.0
2008-10-13 14:30:00,16.93,16.95,16.87,16.89,60900.0,10.9116,10.9245,10.8729,10.8858,60900.0
2008-10-13 14:35:00,16.89,17.04,16.89,17.0,28400.0,10.8858,10.9825,10.8858,10.9567,28400.0
2008-10-13 14:40:00,17.01,17.13,17.01,17.11,56900.0,10.9631,11.0405,10.9631,11.0276,56900.0
2008-10-13 14:45:00,17.11,17.13,17.05,17.11,45200.0,11.0276,11.0405,10.9889,11.0276,45200.0
2008-10-13 14:50:00,17.1,17.13,17.05,17.08,63200.0,11.0211,11.0405,10.9889,11.0083,63200.0
2008-10-13 14:55:00,17.09,17.24,17.09,17.23,63800.0,11.0147,11.1114,11.0147,11.1049,63800.0
2008-10-13 15:00:00,17.23,17.37,17.2,17.31,124900.0,11.1049,11.1952,11.0856,11.1565,124900.0
2008-10-13 15:05:00,17.28,17.45,17.24,17.34,166300.0,11.1372,11.2467,11.1114,11.1758,166300.0
2008-10-13 15:10:00,17.33,17.4,17.29,17.33,73200.0,11.1694,11.2145,11.1436,11.1694,73200.0
2008-10-13 15:15:00,17.32,17.42,17.31,17.41,70600.0,11.1629,11.2274,11.1565,11.2209,70600.0
2008-10-13 15:20:00,17.41,17.59,17.39,17.59,88200.0,11.2209,11.337,11.2081,11.337,88200.0
2008-10-13 15:25:00,17.58,17.61,17.48,17.52,84900.0,11.3305,11.3498,11.2661,11.2918,84900.0
2008-10-13 15:30:00,17.51,17.59,17.43,17.56,144500.0,11.2854,11.337,11.2338,11.3176,144500.0
2008-10-13 15:35:00,17.56,17.65,17.53,17.63,103400.0,11.3176,11.3756,11.2983,11.3627,103400.0
2008-10-13 15:40:00,17.63,17.72,17.62,17.68,214000.0,11.3627,11.4207,11.3563,11.395,214000.0
2008-10-13 15:45:00,17.68,17.72,17.58,17.6,244000.0,11.395,11.4207,11.3305,11.3434,244000.0
2008-10-13 15:50:00,17.59,17.79,17.59,17.72,264700.0,11.337,11.4659,11.337,11.4207,264700.0
2008-10-13 15:55:00,17.71,18.24,17.7,18.19,502800.0,11.4143,11.7559,11.4079,11.7237,502800.0
2008-10-14 09:30:00,19.36,19.36,18.58,18.59,55100.0,12.4777,12.4777,11.975,11.9815,55100.0
2008-10-14 09:35:00,18.53,19.74,18.53,18.98,487000.0,11.9428,12.7227,11.9428,12.2328,487000.0
2008-10-14 09:40:00,18.98,19.02,18.8,18.99,147900.0,12.2328,12.2586,12.1168,12.2393,147900.0
2008-10-14 09:45:00,18.99,19.01,18.71,18.77,109800.0,12.2393,12.2522,12.0588,12.0975,109800.0
2008-10-14 09:50:00,18.77,18.8,18.44,18.47,117900.0,12.0975,12.1168,11.8848,11.9041,117900.0
2008-10-14 09:55:00,18.46,18.47,18.27,18.28,78000.0,11.8977,11.9041,11.7752,11.7817,78000.0
2008-10-14 10:00:00,18.26,18.47,18.26,18.38,121800.0,11.7688,11.9041,11.7688,11.8461,121800.0
2008-10-14 10:05:00,18.36,18.4,18.02,18.07,115100.0,11.8332,11.859,11.6141,11.6463,115100.0
2008-10-14 10:10:00,18.08,18.1,17.89,17.89,104300.0,11.6528,11.6657,11.5303,11.5303,104300.0
2008-10-14 10:15:00,17.89,18.36,17.89,18.28,69400.0,11.5303,11.8332,11.5303,11.7817,69400.0
2008-10-14 10:20:00,18.27,18.44,18.23,18.31,84000.0,11.7752,11.8848,11.7494,11.801,84000.0
2008-10-14 10:25:00,18.31,18.45,18.23,18.41,97500.0,11.801,11.8912,11.7494,11.8655,97500.0
2008-10-14 10:30:00,18.42,18.5,18.28,18.28,68800.0,11.8719,11.9235,11.7817,11.7817,68800.0
2008-10-14 10:35:00,18.28,18.3,18.13,18.2,81000.0,11.7817,11.7946,11.685,11.7301,81000.0
2008-10-14 10:40:00,18.2,18.25,17.77,17.78,88600.0,11.7301,11.7623,11.453,11.4594,88600.0
2008-10-14 10:45:00,17.77,17.98,17.75,17.91,84800.0,11.453,11.5883,11.4401,11.5432,84800.0
2008-10-14 10:50:00,17.92,18.08,17.92,17.97,59700.0,11.5496,11.6528,11.5496,11.5819,59700.0
2008-10-14 10:55:00,17.98,18.2,17.97,18.18,44800.0,11.5883,11.7301,11.5819,11.7172,44800.0
2008-10-14 11:00:00,18.15,18.23,17.98,18.07,82100.0,11.6979,11.7494,11.5883,11.6463,82100.0
2008-10-14 11:05:00,18.05,18.22,18.0,18.08,102400.0,11.6334,11.743,11.6012,11.6528,102400.0
2008-10-14 11:10:00,18.08,18.08,17.94,17.99,81400.0,11.6528,11.6528,11.5625,11.5948,81400.0
2008-10-14 11:15:00,17.98,18.22,17.96,18.17,106900.0,11.5883,11.743,11.5754,11.7108,106900.0
2008-10-14 11:20:00,18.16,18.19,18.02,18.19,74600.0,11.7043,11.7237,11.6141,11.7237,74600.0
2008-10-14 11:25:00,18.19,18.43,18.15,18.31,83400.0,11.7237,11.8783,11.6979,11.801,83400.0
2008-10-14 11:30:00,18.31,18.39,18.2,18.25,87200.0,11.801,11.8526,11.7301,11.7623,87200.0
2008-10-14 11:35:00,18.24,18.24,18.1,18.1,73400.0,11.7559,11.7559,11.6657,11.6657,73400.0
2008-10-14 11:40:00,18.1,18.18,18.01,18.12,92000.0,11.6657,11.7172,11.6077,11.6786,92000.0
2008-10-14 11:45:00,18.12,18.28,18.11,18.22,49000.0,11.6786,11.7817,11.6721,11.743,49000.0
2008-10-14 11:50:00,18.2,18.2,17.96,17.97,103700.0,11.7301,11.7301,11.5754,11.5819,103700.0
2008-10-14 11:55:00,17.98,17.98,17.93,17.93,47500.0,11.5883,11.5883,11.5561,11.5561,47500.0
2008-10-14 12:00:00,17.93,17.94,17.8,17.8,87300.0,11.5561,11.5625,11.4723,11.4723,87300.0
2008-10-14 12:05:00,17.8,18.03,17.79,18.02,69700.0,11.4723,11.6205,11.4659,11.6141,69700.0
2008-10-14 12:10:00,18.01,18.07,17.98,18.01,41400.0,11.6077,11.6463,11.5883,11.6077,41400.0
2008-10-14 12:15:00,18.0,18.06,17.96,18.04,35600.0,11.6012,11.6399,11.5754,11.627,35600.0
2008-10-14 12:20:00,18.02,18.06,17.96,18.0,41900.0,11.6141,11.6399,11.5754,11.6012,41900.0
2008-10-14 12:25:00,18.0,18.07,17.97,18.05,34800.0,11.6012,11.6463,11.5819,11.6334,34800.0
2008-10-14 12:30:00,18.03,18.06,17.96,18.0,50300.0,11.6205,11.6399,11.5754,11.6012,50300.0
2008-10-14 12:35:00,18.0,18.14,18.0,18.11,48300.0,11.6012,11.6914,11.6012,11.6721,48300.0
2008-10-14 12:40:00,18.08,18.11,18.04,18.04,24900.0,11.6528,11.6721,11.627,11.627,24900.0
2008-10-14 12:45:00,18.05,18.1,17.99,18.07,41700.0,11.6334,11.6657,11.5948,11.6463,41700.0
2008-10-14 12:50:00,18.1,18.11,17.96,17.99,41500.0,11.6657,11.6721,11.5754,11.5948,41500.0
2008-10-14 12:55:00,17.99,18.04,17.95,17.98,35500.0,11.5948,11.627,11.569,11.5883,35500.0
2008-10-14 13:00:00,17.97,18.04,17.9,17.98,84200.0,11.5819,11.627,11.5368,11.5883,84200.0
2008-10-14 13:05:00,17.99,18.07,17.97,18.02,34100.0,11.5948,11.6463,11.5819,11.6141,34100.0
2008-10-14 13:10:00,18.03,18.03,17.94,18.01,33400.0,11.6205,11.6205,11.5625,11.6077,33400.0
2008-10-14 13:15:00,18.01,18.01,17.9,17.98,29700.0,11.6077,11.6077,11.5368,11.5883,29700.0
2008-10-14 13:20:00,17.99,18.02,17.95,17.99,38100.0,11.5948,11.6141,11.569,11.5948,38100.0
2008-10-14 13:25:00,17.99,18.03,17.93,18.0,44900.0,11.5948,11.6205,11.5561,11.6012,44900.0
2008-10-14 13:30:00,18.0,18.16,17.98,18.11,53400.0,11.6012,11.7043,11.5883,11.6721,53400.0
2008-10-14 13:35:00,18.11,18.18,17.96,17.96,103200.0,11.6721,11.7172,11.5754,11.5754,103200.0
2008-10-14 13:40:00,17.95,17.99,17.89,17.95,44700.0,11.569,11.5948,11.5303,11.569,44700.0
2008-10-14 13:45:00,17.95,18.04,17.95,17.98,39800.0,11.569,11.627,11.569,11.5883,39800.0
2008-10-14 13:50:00,17.98,18.03,17.91,17.93,41700.0,11.5883,11.6205,11.5432,11.5561,41700.0
2008-10-14 13:55:00,17.91,17.96,17.89,17.91,84400.0,11.5432,11.5754,11.5303,11.5432,84400.0
2008-10-14 14:00:00,17.89,17.99,17.87,17.95,180500.0,11.5303,11.5948,11.5174,11.569,180500.0
2008-10-14 14:05:00,17.95,18.07,17.93,18.04,155900.0,11.569,11.6463,11.5561,11.627,155900.0
2008-10-14 14:10:00,18.05,18.14,17.91,18.14,138000.0,11.6334,11.6914,11.5432,11.6914,138000.0
2008-10-14 14:15:00,18.13,18.23,17.88,17.98,180500.0,11.685,11.7494,11.5239,11.5883,180500.0
2008-10-14 14:20:00,17.98,18.02,17.83,17.97,101400.0,11.5883,11.6141,11.4916,11.5819,101400.0
2008-10-14 14:25:00,17.98,18.11,17.95,18.04,96400.0,11.5883,11.6721,11.569,11.627,96400.0
2008-10-14 14:30:00,18.05,18.15,17.95,17.95,77200.0,11.6334,11.6979,11.569,11.569,77200.0
2008-10-14 14:35:00,17.96,18.08,17.94,18.02,72100.0,11.5754,11.6528,11.5625,11.6141,72100.0
2008-10-14 14:40:00,18.01,18.04,17.91,17.95,99200.0,11.6077,11.627,11.5432,11.569,99200.0
2008-10-14 14:45:00,17.95,17.98,17.87,17.92,101000.0,11.569,11.5883,11.5174,11.5496,101000.0
2008-10-14 14:50:00,17.92,18.08,17.9,17.99,146100.0,11.5496,11.6528,11.5368,11.5948,146100.0
2008-10-14 14:55:00,17.99,17.99,17.77,17.86,117400.0,11.5948,11.5948,11.453,11.511,117400.0
2008-10-14 15:00:00,17.88,18.0,17.84,17.96,85600.0,11.5239,11.6012,11.4981,11.5754,85600.0
2008-10-14 15:05:00,17.99,18.02,17.91,18.01,139200.0,11.5948,11.6141,11.5432,11.6077,139200.0
2008-10-14 15:10:00,18.01,18.14,17.97,18.09,132800.0,11.6077,11.6914,11.5819,11.6592,132800.0
2008-10-14 15:15:00,18.09,18.09,17.94,17.98,115900.0,11.6592,11.6592,11.5625,11.5883,115900.0
2008-10-14 15:20:00,17.98,18.13,17.91,17.94,97000.0,11.5883,11.685,11.5432,11.5625,97000.0
2008-10-14 15:25:00,17.93,18.16,17.92,18.15,85700.0,11.5561,11.7043,11.5496,11.6979,85700.0
2008-10-14 15:30:00,18.16,18.37,18.16,18.34,138400.0,11.7043,11.8397,11.7043,11.8203,138400.0
2008-10-14 15:35:00,18.34,18.39,18.12,18.18,165100.0,11.8203,11.8526,11.6786,11.7172,165100.0
2008-10-14 15:40:00,18.19,18.36,18.14,18.29,173000.0,11.7237,11.8332,11.6914,11.7881,173000.0
2008-10-14 15:45:00,18.29,18.53,18.28,18.37,181700.0,11.7881,11.9428,11.7817,11.8397,181700.0
2008-10-14 15:50:00,18.37,18.37,18.14,18.15,295300.0,11.8397,11.8397,11.6914,11.6979,295300.0
2008-10-14 15:55:00,18.15,18.24,18.08,18.13,180200.0,11.6979,11.7559,11.6528,11.685,180200.0
2008-10-15 09:30:00,17.88,17.88,17.29,17.33,113300.0,11.5239,11.5239,11.1436,11.1694,113300.0
2008-10-15 09:35:00,17.33,17.49,17.19,17.19,98500.0,11.1694,11.2725,11.0792,11.0792,98500.0
2008-10-15 09:40:00,17.15,17.19,16.85,16.96,134700.0,11.0534,11.0792,10.86,10.9309,134700.0
2008-10-15 09:45:00,16.93,17.04,16.9,16.91,118200.0,10.9116,10.9825,10.8922,10.8987,118200.0
2008-10-15 09:50:00,16.92,17.14,16.92,16.98,98600.0,10.9051,11.0469,10.9051,10.9438,98600.0
2008-10-15 09:55:00,16.97,17.11,16.9,16.99,101400.0,10.9374,11.0276,10.8922,10.9503,101400.0
2008-10-15 10:00:00,16.97,17.01,16.85,16.95,59500.0,10.9374,10.9631,10.86,10.9245,59500.0
2008-10-15 10:05:00,16.93,16.97,16.8,16.88,69100.0,10.9116,10.9374,10.8278,10.8794,69100.0
2008-10-15 10:10:00,16.88,16.94,16.87,16.9,56200.0,10.8794,10.918,10.8729,10.8922,56200.0
2008-10-15 10:15:00,16.89,16.89,16.75,16.79,57200.0,10.8858,10.8858,10.7956,10.8213,57200.0
2008-10-15 10:20:00,16.78,16.88,16.75,16.77,58500.0,10.8149,10.8794,10.7956,10.8085,58500.0
2008-10-15 10:25:00,16.79,16.92,16.71,16.84,56600.0,10.8213,10.9051,10.7698,10.8536,56600.0
2008-10-15 10:30:00,16.86,16.98,16.85,16.92,38100.0,10.8665,10.9438,10.86,10.9051,38100.0
2008-10-15 10:35:00,16.91,17.01,16.9,16.98,85100.0,10.8987,10.9631,10.8922,10.9438,85100.0
2008-10-15 10:40:00,16.98,17.01,16.69,16.75,103000.0,10.9438,10.9631,10.7569,10.7956,103000.0
2008-10-15 10:45:00,16.75,16.79,16.65,16.65,44600.0,10.7956,10.8213,10.7311,10.7311,44600.0
2008-10-15 10:50:00,16.63,16.76,16.61,16.74,51000.0,10.7182,10.802,10.7053,10.7891,51000.0
2008-10-15 10:55:00,16.74,16.76,16.66,16.74,76500.0,10.7891,10.802,10.7376,10.7891,76500.0
2008-10-15 11:00:00,16.76,16.78,16.62,16.63,58300.0,10.802,10.8149,10.7118,10.7182,58300.0
2008-10-15 11:05:00,16.62,16.68,16.61,16.65,50600.0,10.7118,10.7505,10.7053,10.7311,50600.0
2008-10-15 11:10:00,16.66,16.72,16.62,16.69,47200.0,10.7376,10.7762,10.7118,10.7569,47200.0
2008-10-15 11:15:00,16.69,16.76,16.65,16.73,55200.0,10.7569,10.802,10.7311,10.7827,55200.0
2008-10-15 11:20:00,16.72,16.74,16.53,16.55,73200.0,10.7762,10.7891,10.6538,10.6667,73200.0
2008-10-15 11:25:00,16.53,16.64,16.52,16.63,44000.0,10.6538,10.7247,10.6473,10.7182,44000.0
2008-10-15 11:30:00,16.63,16.7,16.57,16.6,43400.0,10.7182,10.7633,10.6796,10.6989,43400.0
2008-10-15 11:35:00,16.59,16.79,16.56,16.77,51700.0,10.6924,10.8213,10.6731,10.8085,51700.0
2008-10-15 11:40:00,16.77,16.86,16.74,16.83,64400.0,10.8085,10.8665,10.7891,10.8471,64400.0
2008-10-15 11:45:00,16.82,16.87,16.72,16.79,95200.0,10.8407,10.8729,10.7762,10.8213,95200.0
2008-10-15 11:50:00,16.79,16.87,16.75,16.87,40200.0,10.8213,10.8729,10.7956,10.8729,40200.0
2008-10-15 11:55:00,16.86,16.89,16.84,16.85,33600.0,10.8665,10.8858,10.8536,10.86,33600.0
2008-10-15 12:00:00,16.85,16.91,16.83,16.9,64100.0,10.86,10.8987,10.8471,10.8922,64100.0
2008-10-15 12:05:00,16.89,16.95,16.88,16.94,48300.0,10.8858,10.9245,10.8794,10.918,48300.0
2008-10-15 12:10:00,16.94,16.99,16.92,16.99,53200.0,10.918,10.9503,10.9051,10.9503,53200.0
2008-10-15 12:15:00,16.99,16.99,16.85,16.93,58300.0,10.9503,10.9503,10.86,10.9116,58300.0
2008-10-15 12:20:00,16.93,16.96,16.76,16.76,55200.0,10.9116,10.9309,10.802,10.802,55200.0
2008-10-15 12:25:00,16.77,16.88,16.76,16.85,44500.0,10.8085,10.8794,10.802,10.86,44500.0
2008-10-15 12:30:00,16.86,16.92,16.82,16.9,58500.0,10.8665,10.9051,10.8407,10.8922,58500.0
2008-10-15 12:35:00,16.9,16.97,16.88,16.97,51200.0,10.8922,10.9374,10.8794,10.9374,51200.0
2008-10-15 12:40:00,16.97,17.08,16.96,17.0,51100.0,10.9374,11.0083,10.9309,10.9567,51100.0
2008-10-15 12:45:00,17.0,17.05,16.97,17.03,37000.0,10.9567,10.9889,10.9374,10.976,37000.0
2008-10-15 12:50:00,17.03,17.08,16.96,17.08,39500.0,10.976,11.0083,10.9309,11.0083,39500.0
2008-10-15 12:55:00,17.1,17.1,16.98,17.0,47200.0,11.0211,11.0211,10.9438,10.9567,47200.0
2008-10-15 13:00:00,17.0,17.03,16.98,16.99,77300.0,10.9567,10.976,10.9438,10.9503,77300.0
2008-10-15 13:05:00,16.99,17.03,16.98,17.0,68800.0,10.9503,10.976,10.9438,10.9567,68800.0
2008-10-15 13:10:00,17.0,17.02,16.98,16.99,95500.0,10.9567,10.9696,10.9438,10.9503,95500.0
2008-10-15 13:15:00,17.0,17.02,16.8,16.8,82900.0,10.9567,10.9696,10.8278,10.8278,82900.0
2008-10-15 13:20:00,16.81,16.93,16.71,16.71,44700.0,10.8342,10.9116,10.7698,10.7698,44700.0
2008-10-15 13:25:00,16.7,16.84,16.7,16.79,57700.0,10.7633,10.8536,10.7633,10.8213,57700.0
2008-10-15 13:30:00,16.79,16.82,16.6,16.64,50600.0,10.8213,10.8407,10.6989,10.7247,50600.0
2008-10-15 13:35:00,16.64,16.67,16.53,16.6,51800.0,10.7247,10.744,10.6538,10.6989,51800.0
2008-10-15 13:40:00,16.59,16.75,16.59,16.73,124500.0,10.6924,10.7956,10.6924,10.7827,124500.0
2008-10-15 13:45:00,16.73,16.75,16.7,16.72,60500.0,10.7827,10.7956,10.7633,10.7762,60500.0
2008-10-15 13:50:00,16.73,16.75,16.65,16.71,74600.0,10.7827,10.7956,10.7311,10.7698,74600.0
2008-10-15 13:55:00,16.7,16.72,16.64,16.72,79500.0,10.7633,10.7762,10.7247,10.7762,79500.0
2008-10-15 14:00:00,16.73,16.74,16.61,16.64,168900.0,10.7827,10.7891,10.7053,10.7247,168900.0
2008-10-15 14:05:00,16.64,16.72,16.62,16.7,93000.0,10.7247,10.7762,10.7118,10.7633,93000.0
2008-10-15 14:10:00,16.7,16.7,16.56,16.57,163600.0,10.7633,10.7633,10.6731,10.6796,163600.0
2008-10-15 14:15:00,16.58,16.59,16.54,16.57,141800.0,10.686,10.6924,10.6602,10.6796,141800.0
2008-10-15 14:20:00,16.57,16.65,16.55,16.64,176100.0,10.6796,10.7311,10.6667,10.7247,176100.0
2008-10-15 14:25:00,16.65,16.74,16.64,16.72,83100.0,10.7311,10.7891,10.7247,10.7762,83100.0
2008-10-15 14:30:00,16.73,16.84,16.72,16.82,105600.0,10.7827,10.8536,10.7762,10.8407,105600.0
2008-10-15 14:35:00,16.82,16.83,16.74,16.77,85100.0,10.8407,10.8471,10.7891,10.8085,85100.0
2008-10-15 14:40:00,16.76,16.98,16.76,16.89,117100.0,10.802,10.9438,10.802,10.8858,117100.0
2008-10-15 14:45:00,16.91,16.98,16.86,16.97,44300.0,10.8987,10.9438,10.8665,10.9374,44300.0
2008-10-15 14:50:00,16.97,16.98,16.88,16.9,76700.0,10.9374,10.9438,10.8794,10.8922,76700.0
2008-10-15 14:55:00,16.9,16.95,16.81,16.81,80600.0,10.8922,10.9245,10.8342,10.8342,80600.0
2008-10-15 15:00:00,16.81,16.93,16.77,16.92,122400.0,10.8342,10.9116,10.8085,10.9051,122400.0
2008-10-15 15:05:00,16.91,17.13,16.89,17.11,128600.0,10.8987,11.0405,10.8858,11.0276,128600.0
2008-10-15 15:10:00,17.11,17.11,16.96,17.01,95400.0,11.0276,11.0276,10.9309,10.9631,95400.0
2008-10-15 15:15:00,17.01,17.04,16.88,16.94,178900.0,10.9631,10.9825,10.8794,10.918,178900.0
2008-10-15 15:20:00,16.93,17.04,16.88,17.0,141100.0,10.9116,10.9825,10.8794,10.9567,141100.0
2008-10-15 15:25:00,17.01,17.03,16.88,16.92,160400.0,10.9631,10.976,10.8794,10.9051,160400.0
2008-10-15 15:30:00,16.93,16.94,16.71,16.8,252000.0,10.9116,10.918,10.7698,10.8278,252000.0
2008-10-15 15:35:00,16.81,16.9,16.73,16.75,260700.0,10.8342,10.8922,10.7827,10.7956,260700.0
2008-10-15 15:40:00,16.75,16.85,16.7,16.71,276800.0,10.7956,10.86,10.7633,10.7698,276800.0
2008-10-15 15:45:00,16.71,16.71,16.51,16.51,294800.0,10.7698,10.7698,10.6409,10.6409,294800.0
2008-10-15 15:50:00,16.51,16.56,16.34,16.34,243000.0,10.6409,10.6731,10.5313,10.5313,243000.0
2008-10-15 15:55:00,16.34,16.38,15.88,16.0,534900.0,10.5313,10.5571,10.2348,10.3122,534900.0
2008-10-16 09:30:00,17.15,17.15,16.71,16.81,264700.0,11.0534,11.0534,10.7698,10.8342,264700.0
2008-10-16 09:35:00,16.81,16.88,16.66,16.8,158800.0,10.8342,10.8794,10.7376,10.8278,158800.0
2008-10-16 09:40:00,16.8,17.04,16.77,16.97,125500.0,10.8278,10.9825,10.8085,10.9374,125500.0
2008-10-16 09:45:00,16.97,17.19,16.94,17.16,176800.0,10.9374,11.0792,10.918,11.0598,176800.0
2008-10-16 09:50:00,17.17,17.35,17.04,17.32,165700.0,11.0663,11.1823,10.9825,11.1629,165700.0
2008-10-16 09:55:00,17.33,17.35,17.2,17.24,200200.0,11.1694,11.1823,11.0856,11.1114,200200.0
2008-10-16 10:00:00,17.24,17.25,17.04,17.05,166200.0,11.1114,11.1178,10.9825,10.9889,166200.0
2008-10-16 10:05:00,17.07,17.21,16.99,17.08,129700.0,11.0018,11.092,10.9503,11.0083,129700.0
2008-10-16 10:10:00,17.11,17.17,16.82,16.96,143000.0,11.0276,11.0663,10.8407,10.9309,143000.0
2008-10-16 10:15:00,16.95,17.08,16.95,16.96,151800.0,10.9245,11.0083,10.9245,10.9309,151800.0
2008-10-16 10:20:00,16.95,17.08,16.84,17.02,141900.0,10.9245,11.0083,10.8536,10.9696,141900.0
2008-10-16 10:25:00,17.03,17.15,16.96,17.06,170800.0,10.976,11.0534,10.9309,10.9954,170800.0
2008-10-16 10:30:00,17.06,17.15,17.0,17.12,190900.0,10.9954,11.0534,10.9567,11.034,190900.0
2008-10-16 10:35:00,17.12,17.18,17.0,17.01,210900.0,11.034,11.0727,10.9567,10.9631,210900.0
2008-10-16 10:40:00,17.01,17.07,16.99,16.99,186300.0,10.9631,11.0018,10.9503,10.9503,186300.0
2008-10-16 10:45:00,17.0,17.01,16.88,16.97,153600.0,10.9567,10.9631,10.8794,10.9374,153600.0
2008-10-16 10:50:00,16.97,17.0,16.87,16.92,98300.0,10.9374,10.9567,10.8729,10.9051,98300.0
2008-10-16 10:55:00,16.9,16.9,16.62,16.62,123100.0,10.8922,10.8922,10.7118,10.7118,123100.0
2008-10-16 11:00:00,16.63,16.72,16.5,16.64,254000.0,10.7182,10.7762,10.6344,10.7247,254000.0
2008-10-16 11:05:00,16.63,16.64,16.5,16.55,204300.0,10.7182,10.7247,10.6344,10.6667,204300.0
2008-10-16 11:10:00,16.55,16.64,16.31,16.41,160600.0,10.6667,10.7247,10.512,10.5764,160600.0
2008-10-16 11:15:00,16.4,16.5,16.4,16.4,118700.0,10.57,10.6344,10.57,10.57,118700.0
2008-10-16 11:20:00,16.4,16.6,16.35,16.6,155000.0,10.57,10.6989,10.5378,10.6989,155000.0
2008-10-16 11:25:00,16.59,16.6,16.47,16.51,204900.0,10.6924,10.6989,10.6151,10.6409,204900.0
2008-10-16 11:30:00,16.52,16.7,16.49,16.64,104800.0,10.6473,10.7633,10.628,10.7247,104800.0
2008-10-16 11:35:00,16.63,16.72,16.54,16.59,138500.0,10.7182,10.7762,10.6602,10.6924,138500.0
2008-10-16 11:40:00,16.6,16.78,16.58,16.78,139000.0,10.6989,10.8149,10.686,10.8149,139000.0
2008-10-16 11:45:00,16.78,16.9,16.76,16.9,124600.0,10.8149,10.8922,10.802,10.8922,124600.0
2008-10-16 11:50:00,16.9,17.24,16.87,17.22,171100.0,10.8922,11.1114,10.8729,11.0985,171100.0
2008-10-16 11:55:00,17.22,17.3,16.93,16.93,181000.0,11.0985,11.1501,10.9116,10.9116,181000.0
2008-10-16 12:00:00,16.93,17.1,16.83,16.87,95500.0,10.9116,11.0211,10.8471,10.8729,95500.0
2008-10-16 12:05:00,16.9,17.03,16.85,16.96,160200.0,10.8922,10.976,10.86,10.9309,160200.0
2008-10-16 12:10:00,16.95,17.24,16.95,17.2,248300.0,10.9245,11.1114,10.9245,11.0856,248300.0
2008-10-16 12:15:00,17.2,17.29,17.19,17.29,126000.0,11.0856,11.1436,11.0792,11.1436,126000.0
2008-10-16 12:20:00,17.29,17.5,17.26,17.35,127400.0,11.1436,11.279,11.1243,11.1823,127400.0
2008-10-16 12:25:00,17.35,17.44,17.13,17.15,98200.0,11.1823,11.2403,11.0405,11.0534,98200.0
2008-10-16 12:30:00,17.13,17.33,17.1,17.2,153300.0,11.0405,11.1694,11.0211,11.0856,153300.0
2008-10-16 12:35:00,17.23,17.36,17.19,17.32,160200.0,11.1049,11.1887,11.0792,11.1629,160200.0
2008-10-16 12:40:00,17.32,17.37,17.05,17.11,101300.0,11.1629,11.1952,10.9889,11.0276,101300.0
2008-10-16 12:45:00,17.14,17.24,17.05,17.08,184000.0,11.0469,11.1114,10.9889,11.0083,184000.0
2008-10-16 12:50:00,17.1,17.15,16.95,17.14,144000.0,11.0211,11.0534,10.9245,11.0469,144000.0
2008-10-16 12:55:00,17.15,17.19,16.98,17.08,121800.0,11.0534,11.0792,10.9438,11.0083,121800.0
2008-10-16 13:00:00,17.07,17.22,17.04,17.2,142600.0,11.0018,11.0985,10.9825,11.0856,142600.0
2008-10-16 13:05:00,17.24,17.26,17.0,17.06,74400.0,11.1114,11.1243,10.9567,10.9954,74400.0
2008-10-16 13:10:00,17.05,17.22,17.04,17.06,141200.0,10.9889,11.0985,10.9825,10.9954,141200.0
2008-10-16 13:15:00,17.07,17.16,17.05,17.07,66800.0,11.0018,11.0598,10.9889,11.0018,66800.0
2008-10-16 13:20:00,17.05,17.2,17.03,17.14,82000.0,10.9889,11.0856,10.976,11.0469,82000.0
2008-10-16 13:25:00,17.12,17.17,17.02,17.07,88200.0,11.034,11.0663,10.9696,11.0018,88200.0
2008-10-16 13:30:00,17.08,17.18,17.03,17.06,85800.0,11.0083,11.0727,10.976,10.9954,85800.0
2008-10-16 13:35:00,17.06,17.11,16.91,17.01,106400.0,10.9954,11.0276,10.8987,10.9631,106400.0
2008-10-16 13:40:00,17.02,17.07,16.99,17.05,84800.0,10.9696,11.0018,10.9503,10.9889,84800.0
2008-10-16 13:45:00,17.07,17.15,17.03,17.09,116300.0,11.0018,11.0534,10.976,11.0147,116300.0
2008-10-16 13:50:00,17.1,17.18,17.03,17.13,70600.0,11.0211,11.0727,10.976,11.0405,70600.0
2008-10-16 13:55:00,17.13,17.4,17.13,17.23,104500.0,11.0405,11.2145,11.0405,11.1049,104500.0
2008-10-16 14:00:00,17.23,17.32,17.08,17.1,99700.0,11.1049,11.1629,11.0083,11.0211,99700.0
2008-10-16 14:05:00,17.09,17.27,17.06,17.14,490000.0,11.0147,11.1307,10.9954,11.0469,490000.0
2008-10-16 14:10:00,17.15,17.24,17.0,17.03,87100.0,11.0534,11.1114,10.9567,10.976,87100.0
2008-10-16 14:15:00,17.03,17.17,17.03,17.13,91200.0,10.976,11.0663,10.976,11.0405,91200.0
2008-10-16 14:20:00,17.12,17.14,17.01,17.01,71400.0,11.034,11.0469,10.9631,10.9631,71400.0
2008-10-16 14:25:00,17.02,17.05,16.93,17.01,147400.0,10.9696,10.9889,10.9116,10.9631,147400.0
2008-10-16 14:30:00,17.02,17.1,16.98,17.1,114400.0,10.9696,11.0211,10.9438,11.0211,114400.0
2008-10-16 14:35:00,17.1,17.14,17.02,17.12,90500.0,11.0211,11.0469,10.9696,11.034,90500.0
2008-10-16 14:40:00,17.13,17.2,17.11,17.16,161800.0,11.0405,11.0856,11.0276,11.0598,161800.0
2008-10-16 14:45:00,17.17,17.43,17.15,17.37,170300.0,11.0663,11.2338,11.0534,11.1952,170300.0
2008-10-16 14:50:00,17.37,17.49,17.32,17.32,189500.0,11.1952,11.2725,11.1629,11.1629,189500.0
2008-10-16 14:55:00,17.32,17.4,17.18,17.27,188800.0,11.1629,11.2145,11.0727,11.1307,188800.0
2008-10-16 15:00:00,17.27,17.34,17.16,17.23,181800.0,11.1307,11.1758,11.0598,11.1049,181800.0
2008-10-16 15:05:00,17.23,17.49,17.22,17.49,259600.0,11.1049,11.2725,11.0985,11.2725,259600.0
2008-10-16 15:10:00,17.49,17.62,17.44,17.55,246300.0,11.2725,11.3563,11.2403,11.3112,246300.0
2008-10-16 15:15:00,17.55,17.64,17.42,17.46,223300.0,11.3112,11.3692,11.2274,11.2532,223300.0
2008-10-16 15:20:00,17.48,17.58,17.41,17.45,159600.0,11.2661,11.3305,11.2209,11.2467,159600.0
2008-10-16 15:25:00,17.45,17.59,17.44,17.56,168400.0,11.2467,11.337,11.2403,11.3176,168400.0
2008-10-16 15:30:00,17.56,17.65,17.4,17.48,223200.0,11.3176,11.3756,11.2145,11.2661,223200.0
2008-10-16 15:35:00,17.49,17.64,17.37,17.6,246300.0,11.2725,11.3692,11.1952,11.3434,246300.0
2008-10-16 15:40:00,17.59,17.77,17.59,17.7,316000.0,11.337,11.453,11.337,11.4079,316000.0
2008-10-16 15:45:00,17.71,17.89,17.7,17.89,204400.0,11.4143,11.5303,11.4079,11.5303,204400.0
2008-10-16 15:50:00,17.88,17.89,17.71,17.76,305900.0,11.5239,11.5303,11.4143,11.4465,305900.0
2008-10-16 15:55:00,17.77,17.84,17.76,17.82,346200.0,11.453,11.4981,11.4465,11.4852,346200.0
2008-10-17 09:30:00,18.13,18.13,17.41,17.64,542600.0,11.685,11.685,11.2209,11.3692,542600.0
2008-10-17 09:35:00,17.67,17.98,17.53,17.72,128800.0,11.3885,11.5883,11.2983,11.4207,128800.0
2008-10-17 09:40:00,17.72,17.8,17.53,17.73,117900.0,11.4207,11.4723,11.2983,11.4272,117900.0
2008-10-17 09:45:00,17.73,17.89,17.7,17.87,117000.0,11.4272,11.5303,11.4079,11.5174,117000.0
2008-10-17 09:50:00,17.86,18.47,17.81,18.43,391200.0,11.511,11.9041,11.4788,11.8783,391200.0
2008-10-17 09:55:00,18.42,18.9,18.4,18.7,416000.0,11.8719,12.1813,11.859,12.0524,416000.0
2008-10-17 10:00:00,18.69,18.96,18.69,18.88,225700.0,12.0459,12.2199,12.0459,12.1684,225700.0
2008-10-17 10:05:00,18.88,18.88,18.62,18.67,169400.0,12.1684,12.1684,12.0008,12.033,169400.0
2008-10-17 10:10:00,18.66,18.74,18.52,18.52,170800.0,12.0266,12.0781,11.9364,11.9364,170800.0
2008-10-17 10:15:00,18.52,18.79,18.49,18.5,313400.0,11.9364,12.1104,11.917,11.9235,313400.0
2008-10-17 10:20:00,18.5,18.66,18.5,18.59,113200.0,11.9235,12.0266,11.9235,11.9815,113200.0
2008-10-17 10:25:00,18.6,18.65,18.49,18.54,175200.0,11.9879,12.0201,11.917,11.9492,175200.0
2008-10-17 10:30:00,18.54,18.6,18.49,18.55,1132500.0,11.9492,11.9879,11.917,11.9557,1132500.0
2008-10-17 10:35:00,18.54,18.59,18.52,18.55,197300.0,11.9492,11.9815,11.9364,11.9557,197300.0
2008-10-17 10:40:00,18.54,18.57,18.49,18.56,289600.0,11.9492,11.9686,11.917,11.9621,289600.0
2008-10-17 10:45:00,18.56,18.62,18.5,18.54,86700.0,11.9621,12.0008,11.9235,11.9492,86700.0
2008-10-17 10:50:00,18.54,18.57,18.47,18.5,296800.0,11.9492,11.9686,11.9041,11.9235,296800.0
2008-10-17 10:55:00,18.5,18.56,18.43,18.52,116900.0,11.9235,11.9621,11.8783,11.9364,116900.0
2008-10-17 11:00:00,18.54,18.7,18.5,18.7,65100.0,11.9492,12.0524,11.9235,12.0524,65100.0
2008-10-17 11:05:00,18.68,18.8,18.63,18.76,101300.0,12.0395,12.1168,12.0073,12.091,101300.0
2008-10-17 11:10:00,18.75,18.75,18.58,18.67,82800.0,12.0846,12.0846,11.975,12.033,82800.0
2008-10-17 11:15:00,18.66,18.69,18.59,18.64,63900.0,12.0266,12.0459,11.9815,12.0137,63900.0
2008-10-17 11:20:00,18.63,18.7,18.57,18.69,69100.0,12.0073,12.0524,11.9686,12.0459,69100.0
2008-10-17 11:25:00,18.7,18.72,18.56,18.6,69800.0,12.0524,12.0653,11.9621,11.9879,69800.0
2008-10-17 11:30:00,18.59,18.69,18.56,18.66,64500.0,11.9815,12.0459,11.9621,12.0266,64500.0
2008-10-17 11:35:00,18.67,18.67,18.51,18.55,61400.0,12.033,12.033,11.9299,11.9557,61400.0
2008-10-17 11:40:00,18.55,18.66,18.53,18.54,88500.0,11.9557,12.0266,11.9428,11.9492,88500.0
2008-10-17 11:45:00,18.55,18.55,18.48,18.52,201500.0,11.9557,11.9557,11.9106,11.9364,201500.0
2008-10-17 11:50:00,18.51,18.57,18.47,18.53,56000.0,11.9299,11.9686,11.9041,11.9428,56000.0
2008-10-17 11:55:00,18.53,18.54,18.5,18.51,38200.0,11.9428,11.9492,11.9235,11.9299,38200.0
2008-10-17 12:00:00,18.51,18.68,18.51,18.65,100800.0,11.9299,12.0395,11.9299,12.0201,100800.0
2008-10-17 12:05:00,18.66,18.7,18.63,18.69,70800.0,12.0266,12.0524,12.0073,12.0459,70800.0
2008-10-17 12:10:00,18.69,18.75,18.59,18.67,85600.0,12.0459,12.0846,11.9815,12.033,85600.0
2008-10-17 12:15:00,18.66,18.7,18.63,18.68,30100.0,12.0266,12.0524,12.0073,12.0395,30100.0
2008-10-17 12:20:00,18.69,18.71,18.67,18.69,44700.0,12.0459,12.0588,12.033,12.0459,44700.0
2008-10-17 12:25:00,18.68,18.69,18.62,18.66,35100.0,12.0395,12.0459,12.0008,12.0266,35100.0
2008-10-17 12:30:00,18.66,18.7,18.63,18.68,61900.0,12.0266,12.0524,12.0073,12.0395,61900.0
2008-10-17 12:35:00,18.68,18.7,18.66,18.68,34000.0,12.0395,12.0524,12.0266,12.0395,34000.0
2008-10-17 12:40:00,18.68,18.99,18.68,18.71,750500.0,12.0395,12.2393,12.0395,12.0588,750500.0
2008-10-17 12:45:00,18.72,18.75,18.55,18.7,629600.0,12.0653,12.0846,11.9557,12.0524,629600.0
2008-10-17 12:50:00,18.7,18.86,18.66,18.85,122500.0,12.0524,12.1555,12.0266,12.149,122500.0
2008-10-17 12:55:00,18.85,19.08,18.83,18.93,220900.0,12.149,12.2973,12.1362,12.2006,220900.0
2008-10-17 13:00:00,18.93,19.21,18.93,19.2,188500.0,12.2006,12.3811,12.2006,12.3746,188500.0
2008-10-17 13:05:00,19.2,19.22,19.11,19.14,100500.0,12.3746,12.3875,12.3166,12.336,100500.0
2008-10-17 13:10:00,19.14,19.21,19.09,19.19,96700.0,12.336,12.3811,12.3037,12.3682,96700.0
2008-10-17 13:15:00,19.19,19.22,19.1,19.11,83700.0,12.3682,12.3875,12.3102,12.3166,83700.0
2008-10-17 13:20:00,19.13,19.23,19.08,19.09,192100.0,12.3295,12.394,12.2973,12.3037,192100.0
2008-10-17 13:25:00,19.09,19.13,19.03,19.09,52300.0,12.3037,12.3295,12.2651,12.3037,52300.0
2008-10-17 13:30:00,19.09,19.15,19.06,19.12,83900.0,12.3037,12.3424,12.2844,12.3231,83900.0
2008-10-17 13:35:00,19.14,19.22,19.11,19.19,96900.0,12.336,12.3875,12.3166,12.3682,96900.0
2008-10-17 13:40:00,19.2,19.22,19.01,19.01,269300.0,12.3746,12.3875,12.2522,12.2522,269300.0
2008-10-17 13:45:00,19.01,19.07,18.97,19.01,184500.0,12.2522,12.2908,12.2264,12.2522,184500.0
2008-10-17 13:50:00,19.0,19.11,18.94,19.0,95900.0,12.2457,12.3166,12.207,12.2457,95900.0
2008-10-17 13:55:00,19.0,19.02,18.95,19.01,77200.0,12.2457,12.2586,12.2135,12.2522,77200.0
2008-10-17 14:00:00,19.02,19.07,18.97,19.02,105900.0,12.2586,12.2908,12.2264,12.2586,105900.0
2008-10-17 14:05:00,18.98,19.11,18.91,18.91,112700.0,12.2328,12.3166,12.1877,12.1877,112700.0
2008-10-17 14:10:00,18.92,19.04,18.92,18.95,89700.0,12.1942,12.2715,12.1942,12.2135,89700.0
2008-10-17 14:15:00,18.94,19.01,18.94,18.97,55400.0,12.207,12.2522,12.207,12.2264,55400.0
2008-10-17 14:20:00,18.97,18.99,18.82,18.83,105000.0,12.2264,12.2393,12.1297,12.1362,105000.0
2008-10-17 14:25:00,18.82,18.9,18.8,18.9,80300.0,12.1297,12.1813,12.1168,12.1813,80300.0
2008-10-17 14:30:00,18.9,19.0,18.9,18.9,61000.0,12.1813,12.2457,12.1813,12.1813,61000.0
2008-10-17 14:35:00,18.92,18.98,18.75,18.77,83900.0,12.1942,12.2328,12.0846,12.0975,83900.0
2008-10-17 14:40:00,18.77,18.86,18.61,18.83,150800.0,12.0975,12.1555,11.9944,12.1362,150800.0
2008-10-17 14:45:00,18.82,19.01,18.78,19.0,131900.0,12.1297,12.2522,12.1039,12.2457,131900.0
2008-10-17 14:50:00,19.01,19.01,18.83,18.85,133700.0,12.2522,12.2522,12.1362,12.149,133700.0
2008-10-17 14:55:00,18.84,18.96,18.82,18.92,48700.0,12.1426,12.2199,12.1297,12.1942,48700.0
2008-10-17 15:00:00,18.93,19.03,18.86,18.95,177700.0,12.2006,12.2651,12.1555,12.2135,177700.0
2008-10-17 15:05:00,18.95,19.04,18.85,18.88,177900.0,12.2135,12.2715,12.149,12.1684,177900.0
2008-10-17 15:10:00,18.88,18.89,18.69,18.81,199100.0,12.1684,12.1748,12.0459,12.1233,199100.0
2008-10-17 15:15:00,18.81,18.9,18.72,18.72,133500.0,12.1233,12.1813,12.0653,12.0653,133500.0
2008-10-17 15:20:00,18.72,18.75,18.49,18.59,174300.0,12.0653,12.0846,11.917,11.9815,174300.0
2008-10-17 15:25:00,18.59,18.76,18.48,18.6,189600.0,11.9815,12.091,11.9106,11.9879,189600.0
2008-10-17 15:30:00,18.61,18.72,18.58,18.59,151600.0,11.9944,12.0653,11.975,11.9815,151600.0
2008-10-17 15:35:00,18.6,18.71,18.43,18.55,242100.0,11.9879,12.0588,11.8783,11.9557,242100.0
2008-10-17 15:40:00,18.54,18.63,18.48,18.63,264800.0,11.9492,12.0073,11.9106,12.0073,264800.0
2008-10-17 15:45:00,18.62,18.62,18.47,18.47,223400.0,12.0008,12.0008,11.9041,11.9041,223400.0
2008-10-17 15:50:00,18.46,18.54,18.39,18.44,236400.0,11.8977,11.9492,11.8526,11.8848,236400.0
2008-10-17 15:55:00,18.44,18.44,18.3,18.32,257700.0,11.8848,11.8848,11.7946,11.8075,257700.0
2008-10-20 09:30:00,18.8,19.21,18.65,18.96,318500.0,12.1168,12.3811,12.0201,12.2199,318500.0
2008-10-20 09:35:00,18.97,19.0,18.73,19.0,237000.0,12.2264,12.2457,12.0717,12.2457,237000.0
2008-10-20 09:40:00,18.99,19.05,18.85,19.04,355100.0,12.2393,12.2779,12.149,12.2715,355100.0
2008-10-20 09:45:00,19.02,19.14,18.85,19.0,154800.0,12.2586,12.336,12.149,12.2457,154800.0
2008-10-20 09:50:00,19.0,19.19,18.99,19.15,129500.0,12.2457,12.3682,12.2393,12.3424,129500.0
2008-10-20 09:55:00,19.16,19.49,19.16,19.49,98900.0,12.3488,12.5615,12.3488,12.5615,98900.0
2008-10-20 10:00:00,19.49,19.78,19.34,19.38,235900.0,12.5615,12.7484,12.4649,12.4906,235900.0
2008-10-20 10:05:00,19.38,19.72,19.37,19.7,94800.0,12.4906,12.7098,12.4842,12.6969,94800.0
2008-10-20 10:10:00,19.71,19.74,19.53,19.53,142900.0,12.7033,12.7227,12.5873,12.5873,142900.0
2008-10-20 10:15:00,19.54,19.57,19.37,19.5,135200.0,12.5938,12.6131,12.4842,12.568,135200.0
2008-10-20 10:20:00,19.49,19.61,19.48,19.49,59400.0,12.5615,12.6389,12.5551,12.5615,59400.0
2008-10-20 10:25:00,19.5,19.53,19.4,19.4,70500.0,12.568,12.5873,12.5035,12.5035,70500.0
2008-10-20 10:30:00,19.41,19.5,19.35,19.49,94200.0,12.51,12.568,12.4713,12.5615,94200.0
2008-10-20 10:35:00,19.5,19.59,19.49,19.58,124500.0,12.568,12.626,12.5615,12.6195,124500.0
2008-10-20 10:40:00,19.57,19.63,19.56,19.58,93000.0,12.6131,12.6518,12.6066,12.6195,93000.0
2008-10-20 10:45:00,19.58,19.64,19.48,19.58,104300.0,12.6195,12.6582,12.5551,12.6195,104300.0
2008-10-20 10:50:00,19.58,19.63,19.39,19.39,102600.0,12.6195,12.6518,12.4971,12.4971,102600.0
2008-10-20 10:55:00,19.39,19.4,19.33,19.34,91300.0,12.4971,12.5035,12.4584,12.4649,91300.0
2008-10-20 11:00:00,19.35,19.37,19.27,19.28,104500.0,12.4713,12.4842,12.4197,12.4262,104500.0
2008-10-20 11:05:00,19.28,19.39,19.25,19.29,189200.0,12.4262,12.4971,12.4068,12.4326,189200.0
2008-10-20 11:10:00,19.29,19.3,19.19,19.2,192300.0,12.4326,12.4391,12.3682,12.3746,192300.0
2008-10-20 11:15:00,19.2,19.2,19.06,19.06,160100.0,12.3746,12.3746,12.2844,12.2844,160100.0
2008-10-20 11:20:00,19.06,19.07,18.87,19.05,308400.0,12.2844,12.2908,12.1619,12.2779,308400.0
2008-10-20 11:25:00,19.05,19.17,19.01,19.17,85700.0,12.2779,12.3553,12.2522,12.3553,85700.0
2008-10-20 11:30:00,19.17,19.2,19.13,19.17,188800.0,12.3553,12.3746,12.3295,12.3553,188800.0
2008-10-20 11:35:00,19.17,19.2,19.15,19.2,81300.0,12.3553,12.3746,12.3424,12.3746,81300.0
2008-10-20 11:40:00,19.2,19.25,19.17,19.24,100600.0,12.3746,12.4068,12.3553,12.4004,100600.0
2008-10-20 11:45:00,19.25,19.25,19.21,19.22,82900.0,12.4068,12.4068,12.3811,12.3875,82900.0
2008-10-20 11:50:00,19.22,19.25,19.21,19.24,72600.0,12.3875,12.4068,12.3811,12.4004,72600.0
2008-10-20 11:55:00,19.25,19.44,19.24,19.36,155800.0,12.4068,12.5293,12.4004,12.4777,155800.0
2008-10-20 12:00:00,19.35,19.39,19.33,19.36,50100.0,12.4713,12.4971,12.4584,12.4777,50100.0
2008-10-20 12:05:00,19.36,19.43,19.36,19.42,34500.0,12.4777,12.5229,12.4777,12.5164,34500.0
2008-10-20 12:10:00,19.42,19.52,19.41,19.5,61500.0,12.5164,12.5809,12.51,12.568,61500.0
2008-10-20 12:15:00,19.5,19.6,19.48,19.55,67600.0,12.568,12.6324,12.5551,12.6002,67600.0
2008-10-20 12:20:00,19.54,19.62,19.54,19.56,36400.0,12.5938,12.6453,12.5938,12.6066,36400.0
2008-10-20 12:25:00,19.58,19.6,19.41,19.5,95700.0,12.6195,12.6324,12.51,12.568,95700.0
2008-10-20 12:30:00,19.49,19.59,19.47,19.54,53100.0,12.5615,12.626,12.5486,12.5938,53100.0
2008-10-20 12:35:00,19.53,19.55,19.43,19.46,47000.0,12.5873,12.6002,12.5229,12.5422,47000.0
2008-10-20 12:40:00,19.47,19.48,19.36,19.42,43900.0,12.5486,12.5551,12.4777,12.5164,43900.0
2008-10-20 12:45:00,19.43,19.53,19.37,19.51,27300.0,12.5229,12.5873,12.4842,12.5744,27300.0
2008-10-20 12:50:00,19.53,19.53,19.43,19.44,41700.0,12.5873,12.5873,12.5229,12.5293,41700.0
2008-10-20 12:55:00,19.44,19.55,19.44,19.53,40400.0,12.5293,12.6002,12.5293,12.5873,40400.0
2008-10-20 13:00:00,19.54,19.54,19.35,19.37,48900.0,12.5938,12.5938,12.4713,12.4842,48900.0
2008-10-20 13:05:00,19.38,19.47,19.34,19.43,59300.0,12.4906,12.5486,12.4649,12.5229,59300.0
2008-10-20 13:10:00,19.42,19.49,19.42,19.48,36900.0,12.5164,12.5615,12.5164,12.5551,36900.0
2008-10-20 13:15:00,19.48,19.49,19.42,19.48,40500.0,12.5551,12.5615,12.5164,12.5551,40500.0
2008-10-20 13:20:00,19.48,19.55,19.48,19.52,47800.0,12.5551,12.6002,12.5551,12.5809,47800.0
2008-10-20 13:25:00,19.52,19.59,19.51,19.56,53700.0,12.5809,12.626,12.5744,12.6066,53700.0
2008-10-20 13:30:00,19.56,19.61,19.51,19.52,48500.0,12.6066,12.6389,12.5744,12.5809,48500.0
2008-10-20 13:35:00,19.53,19.6,19.47,19.48,65000.0,12.5873,12.6324,12.5486,12.5551,65000.0
2008-10-20 13:40:00,19.47,19.59,19.47,19.48,119700.0,12.5486,12.626,12.5486,12.5551,119700.0
2008-10-20 13:45:00,19.48,19.66,19.45,19.58,86600.0,12.5551,12.6711,12.5358,12.6195,86600.0
2008-10-20 13:50:00,19.58,19.62,19.55,19.59,50000.0,12.6195,12.6453,12.6002,12.626,50000.0
2008-10-20 13:55:00,19.6,19.6,19.5,19.51,49500.0,12.6324,12.6324,12.568,12.5744,49500.0
2008-10-20 14:00:00,19.51,19.55,19.47,19.53,57300.0,12.5744,12.6002,12.5486,12.5873,57300.0
2008-10-20 14:05:00,19.53,19.64,19.53,19.58,65100.0,12.5873,12.6582,12.5873,12.6195,65100.0
2008-10-20 14:10:00,19.58,19.64,19.48,19.48,100900.0,12.6195,12.6582,12.5551,12.5551,100900.0
2008-10-20 14:15:00,19.47,19.52,19.39,19.42,91600.0,12.5486,12.5809,12.4971,12.5164,91600.0
2008-10-20 14:20:00,19.42,19.48,19.39,19.41,65100.0,12.5164,12.5551,12.4971,12.51,65100.0
2008-10-20 14:25:00,19.4,19.5,19.38,19.47,115600.0,12.5035,12.568,12.4906,12.5486,115600.0
2008-10-20 14:30:00,19.47,19.48,19.36,19.42,85900.0,12.5486,12.5551,12.4777,12.5164,85900.0
2008-10-20 14:35:00,19.42,19.48,19.41,19.44,72800.0,12.5164,12.5551,12.51,12.5293,72800.0
2008-10-20 14:40:00,19.44,19.61,19.44,19.59,92600.0,12.5293,12.6389,12.5293,12.626,92600.0
2008-10-20 14:45:00,19.59,19.61,19.56,19.58,98500.0,12.626,12.6389,12.6066,12.6195,98500.0
2008-10-20 14:50:00,19.58,19.6,19.54,19.56,94400.0,12.6195,12.6324,12.5938,12.6066,94400.0
2008-10-20 14:55:00,19.55,19.61,19.55,19.59,177100.0,12.6002,12.6389,12.6002,12.626,177100.0
2008-10-20 15:00:00,19.59,19.63,19.54,19.56,137900.0,12.626,12.6518,12.5938,12.6066,137900.0
2008-10-20 15:05:00,19.55,19.57,19.42,19.5,89400.0,12.6002,12.6131,12.5164,12.568,89400.0
2008-10-20 15:10:00,19.51,19.63,19.49,19.6,90800.0,12.5744,12.6518,12.5615,12.6324,90800.0
2008-10-20 15:15:00,19.6,19.66,19.57,19.63,95900.0,12.6324,12.6711,12.6131,12.6518,95900.0
2008-10-20 15:20:00,19.63,19.65,19.6,19.63,77700.0,12.6518,12.6647,12.6324,12.6518,77700.0
2008-10-20 15:25:00,19.61,19.67,19.6,19.65,98000.0,12.6389,12.6775,12.6324,12.6647,98000.0
2008-10-20 15:30:00,19.65,19.78,19.57,19.76,156500.0,12.6647,12.7484,12.6131,12.7355,156500.0
2008-10-20 15:35:00,19.76,19.98,19.75,19.93,419400.0,12.7355,12.8773,12.7291,12.8451,419400.0
2008-10-20 15:40:00,19.94,19.95,19.79,19.85,289600.0,12.8516,12.858,12.7549,12.7936,289600.0
2008-10-20 15:45:00,19.85,19.95,19.82,19.92,160500.0,12.7936,12.858,12.7742,12.8387,160500.0
2008-10-20 15:50:00,19.92,19.93,19.85,19.9,437000.0,12.8387,12.8451,12.7936,12.8258,437000.0
2008-10-20 15:55:00,19.9,19.91,19.82,19.85,452300.0,12.8258,12.8322,12.7742,12.7936,452300.0
2008-10-21 09:30:00,19.35,19.75,19.05,19.42,180100.0,12.4713,12.7291,12.2779,12.5164,180100.0
2008-10-21 09:35:00,19.43,19.75,19.42,19.73,60800.0,12.5229,12.7291,12.5164,12.7162,60800.0
2008-10-21 09:40:00,19.72,19.86,19.5,19.56,80700.0,12.7098,12.8,12.568,12.6066,80700.0
2008-10-21 09:45:00,19.57,19.63,19.46,19.6,85500.0,12.6131,12.6518,12.5422,12.6324,85500.0
2008-10-21 09:50:00,19.6,19.61,19.4,19.5,72100.0,12.6324,12.6389,12.5035,12.568,72100.0
2008-10-21 09:55:00,19.5,19.55,19.36,19.53,118100.0,12.568,12.6002,12.4777,12.5873,118100.0
2008-10-21 10:00:00,19.55,19.69,19.49,19.69,74400.0,12.6002,12.6904,12.5615,12.6904,74400.0
2008-10-21 10:05:00,19.69,19.8,19.67,19.78,49000.0,12.6904,12.7613,12.6775,12.7484,49000.0
2008-10-21 10:10:00,19.78,19.88,19.69,19.7,47600.0,12.7484,12.8129,12.6904,12.6969,47600.0
2008-10-21 10:15:00,19.7,19.9,19.7,19.84,30300.0,12.6969,12.8258,12.6969,12.7871,30300.0
2008-10-21 10:20:00,19.84,19.84,19.73,19.8,51800.0,12.7871,12.7871,12.7162,12.7613,51800.0
2008-10-21 10:25:00,19.8,19.8,19.76,19.79,67800.0,12.7613,12.7613,12.7355,12.7549,67800.0
2008-10-21 10:30:00,19.8,19.87,19.75,19.87,87600.0,12.7613,12.8064,12.7291,12.8064,87600.0
2008-10-21 10:35:00,19.87,19.9,19.85,19.87,55900.0,12.8064,12.8258,12.7936,12.8064,55900.0
2008-10-21 10:40:00,19.87,20.03,19.86,19.99,136500.0,12.8064,12.9096,12.8,12.8838,136500.0
2008-10-21 10:45:00,20.0,20.08,19.98,20.08,101300.0,12.8902,12.9418,12.8773,12.9418,101300.0
2008-10-21 10:50:00,20.08,20.09,19.99,20.01,122500.0,12.9418,12.9482,12.8838,12.8967,122500.0
2008-10-21 10:55:00,20.01,20.02,19.87,19.89,86600.0,12.8967,12.9031,12.8064,12.8193,86600.0
2008-10-21 11:00:00,19.89,20.08,19.89,20.05,31700.0,12.8193,12.9418,12.8193,12.9225,31700.0
2008-10-21 11:05:00,20.05,20.12,20.01,20.06,38100.0,12.9225,12.9676,12.8967,12.9289,38100.0
2008-10-21 11:10:00,20.07,20.12,20.05,20.06,56400.0,12.9353,12.9676,12.9225,12.9289,56400.0
2008-10-21 11:15:00,20.06,20.08,20.0,20.0,42000.0,12.9289,12.9418,12.8902,12.8902,42000.0
2008-10-21 11:20:00,20.0,20.02,19.99,20.0,88700.0,12.8902,12.9031,12.8838,12.8902,88700.0
2008-10-21 11:25:00,20.0,20.01,20.0,20.0,49300.0,12.8902,12.8967,12.8902,12.8902,49300.0
2008-10-21 11:30:00,20.0,20.08,20.0,20.07,53200.0,12.8902,12.9418,12.8902,12.9353,53200.0
2008-10-21 11:35:00,20.08,20.08,20.02,20.06,29000.0,12.9418,12.9418,12.9031,12.9289,29000.0
2008-10-21 11:40:00,20.06,20.11,20.02,20.03,68100.0,12.9289,12.9611,12.9031,12.9096,68100.0
2008-10-21 11:45:00,20.03,20.04,19.98,20.02,56500.0,12.9096,12.916,12.8773,12.9031,56500.0
2008-10-21 11:50:00,20.02,20.02,19.98,19.99,58800.0,12.9031,12.9031,12.8773,12.8838,58800.0
2008-10-21 11:55:00,19.99,19.99,19.72,19.78,67700.0,12.8838,12.8838,12.7098,12.7484,67700.0
2008-10-21 12:00:00,19.77,19.78,19.7,19.78,67700.0,12.742,12.7484,12.6969,12.7484,67700.0
2008-10-21 12:05:00,19.79,19.81,19.74,19.8,64700.0,12.7549,12.7678,12.7227,12.7613,64700.0
2008-10-21 12:10:00,19.8,19.87,19.78,19.83,67300.0,12.7613,12.8064,12.7484,12.7807,67300.0
2008-10-21 12:15:00,19.82,19.84,19.72,19.75,71600.0,12.7742,12.7871,12.7098,12.7291,71600.0
2008-10-21 12:20:00,19.73,19.74,19.62,19.72,48100.0,12.7162,12.7227,12.6453,12.7098,48100.0
2008-10-21 12:25:00,19.73,19.73,19.63,19.66,40900.0,12.7162,12.7162,12.6518,12.6711,40900.0
2008-10-21 12:30:00,19.66,19.73,19.63,19.73,40900.0,12.6711,12.7162,12.6518,12.7162,40900.0
2008-10-21 12:35:00,19.72,19.85,19.72,19.85,68300.0,12.7098,12.7936,12.7098,12.7936,68300.0
2008-10-21 12:40:00,19.85,19.86,19.73,19.76,80600.0,12.7936,12.8,12.7162,12.7355,80600.0
2008-10-21 12:45:00,19.76,19.76,19.68,19.71,61100.0,12.7355,12.7355,12.684,12.7033,61100.0
2008-10-21 12:50:00,19.71,19.72,19.57,19.57,67100.0,12.7033,12.7098,12.6131,12.6131,67100.0
2008-10-21 12:55:00,19.57,19.57,19.5,19.5,40100.0,12.6131,12.6131,12.568,12.568,40100.0
2008-10-21 13:00:00,19.5,19.5,19.45,19.48,29600.0,12.568,12.568,12.5358,12.5551,29600.0
2008-10-21 13:05:00,19.49,19.6,19.48,19.54,57300.0,12.5615,12.6324,12.5551,12.5938,57300.0
2008-10-21 13:10:00,19.55,19.57,19.47,19.48,35800.0,12.6002,12.6131,12.5486,12.5551,35800.0
2008-10-21 13:15:00,19.47,19.55,19.47,19.52,31400.0,12.5486,12.6002,12.5486,12.5809,31400.0
2008-10-21 13:20:00,19.51,19.66,19.51,19.56,122200.0,12.5744,12.6711,12.5744,12.6066,122200.0
2008-10-21 13:25:00,19.56,19.64,19.55,19.59,56100.0,12.6066,12.6582,12.6002,12.626,56100.0
2008-10-21 13:30:00,19.6,19.63,19.53,19.63,65800.0,12.6324,12.6518,12.5873,12.6518,65800.0
2008-10-21 13:35:00,19.62,19.72,19.62,19.72,71600.0,12.6453,12.7098,12.6453,12.7098,71600.0
2008-10-21 13:40:00,19.73,19.82,19.71,19.76,43300.0,12.7162,12.7742,12.7033,12.7355,43300.0
2008-10-21 13:45:00,19.77,19.78,19.71,19.77,31300.0,12.742,12.7484,12.7033,12.742,31300.0
2008-10-21 13:50:00,19.76,19.78,19.71,19.73,152400.0,12.7355,12.7484,12.7033,12.7162,152400.0
2008-10-21 13:55:00,19.73,19.74,19.67,19.69,43000.0,12.7162,12.7227,12.6775,12.6904,43000.0
2008-10-21 14:00:00,19.69,19.75,19.69,19.72,149600.0,12.6904,12.7291,12.6904,12.7098,149600.0
2008-10-21 14:05:00,19.72,19.82,19.72,19.76,75900.0,12.7098,12.7742,12.7098,12.7355,75900.0
2008-10-21 14:10:00,19.76,19.8,19.75,19.76,50000.0,12.7355,12.7613,12.7291,12.7355,50000.0
2008-10-21 14:15:00,19.77,19.85,19.76,19.81,152900.0,12.742,12.7936,12.7355,12.7678,152900.0
2008-10-21 14:20:00,19.81,19.86,19.8,19.81,50600.0,12.7678,12.8,12.7613,12.7678,50600.0
2008-10-21 14:25:00,19.8,19.91,19.76,19.89,64900.0,12.7613,12.8322,12.7355,12.8193,64900.0
2008-10-21 14:30:00,19.88,19.95,19.88,19.89,56700.0,12.8129,12.858,12.8129,12.8193,56700.0
2008-10-21 14:35:00,19.89,19.94,19.87,19.92,127000.0,12.8193,12.8516,12.8064,12.8387,127000.0
2008-10-21 14:40:00,19.92,20.07,19.9,20.06,74900.0,12.8387,12.9353,12.8258,12.9289,74900.0
2008-10-21 14:45:00,20.07,20.13,20.0,20.01,51200.0,12.9353,12.974,12.8902,12.8967,51200.0
2008-10-21 14:50:00,20.01,20.03,19.94,19.97,56600.0,12.8967,12.9096,12.8516,12.8709,56600.0
2008-10-21 14:55:00,19.97,20.02,19.93,20.02,32300.0,12.8709,12.9031,12.8451,12.9031,32300.0
2008-10-21 15:00:00,20.02,20.08,20.0,20.05,89400.0,12.9031,12.9418,12.8902,12.9225,89400.0
2008-10-21 15:05:00,20.06,20.09,19.96,19.96,73200.0,12.9289,12.9482,12.8645,12.8645,73200.0
2008-10-21 15:10:00,19.95,20.02,19.93,19.98,88100.0,12.858,12.9031,12.8451,12.8773,88100.0
2008-10-21 15:15:00,19.98,19.98,19.79,19.79,94500.0,12.8773,12.8773,12.7549,12.7549,94500.0
2008-10-21 15:20:00,19.79,19.8,19.68,19.73,122300.0,12.7549,12.7613,12.684,12.7162,122300.0
2008-10-21 15:25:00,19.73,19.78,19.62,19.63,124300.0,12.7162,12.7484,12.6453,12.6518,124300.0
2008-10-21 15:30:00,19.63,19.71,19.52,19.57,197000.0,12.6518,12.7033,12.5809,12.6131,197000.0
2008-10-21 15:35:00,19.56,19.65,19.55,19.63,128600.0,12.6066,12.6647,12.6002,12.6518,128600.0
2008-10-21 15:40:00,19.63,19.77,19.58,19.68,134900.0,12.6518,12.742,12.6195,12.684,134900.0
2008-10-21 15:45:00,19.67,19.68,19.5,19.51,180500.0,12.6775,12.684,12.568,12.5744,180500.0
2008-10-21 15:50:00,19.51,19.58,19.49,19.57,166200.0,12.5744,12.6195,12.5615,12.6131,166200.0
2008-10-21 15:55:00,19.56,19.57,19.44,19.47,205800.0,12.6066,12.6131,12.5293,12.5486,205800.0
2008-10-22 09:30:00,19.15,19.15,18.25,18.63,205100.0,12.3424,12.3424,11.7623,12.0073,205100.0
2008-10-22 09:35:00,18.63,18.67,18.21,18.27,116000.0,12.0073,12.033,11.7366,11.7752,116000.0
2008-10-22 09:40:00,18.27,18.47,18.25,18.45,96300.0,11.7752,11.9041,11.7623,11.8912,96300.0
2008-10-22 09:45:00,18.43,18.58,18.43,18.56,179900.0,11.8783,11.975,11.8783,11.9621,179900.0
2008-10-22 09:50:00,18.53,18.59,18.29,18.53,188600.0,11.9428,11.9815,11.7881,11.9428,188600.0
2008-10-22 09:55:00,18.51,18.51,18.19,18.2,79500.0,11.9299,11.9299,11.7237,11.7301,79500.0
2008-10-22 10:00:00,18.2,18.3,18.05,18.05,121200.0,11.7301,11.7946,11.6334,11.6334,121200.0
2008-10-22 10:05:00,18.04,18.08,18.0,18.02,120700.0,11.627,11.6528,11.6012,11.6141,120700.0
2008-10-22 10:10:00,18.03,18.15,18.03,18.11,75500.0,11.6205,11.6979,11.6205,11.6721,75500.0
2008-10-22 10:15:00,18.11,18.2,18.06,18.18,78200.0,11.6721,11.7301,11.6399,11.7172,78200.0
2008-10-22 10:20:00,18.19,18.28,18.06,18.07,51900.0,11.7237,11.7817,11.6399,11.6463,51900.0
2008-10-22 10:25:00,18.09,18.11,18.02,18.11,92900.0,11.6592,11.6721,11.6141,11.6721,92900.0
2008-10-22 10:30:00,18.1,18.22,18.1,18.15,64000.0,11.6657,11.743,11.6657,11.6979,64000.0
2008-10-22 10:35:00,18.14,18.32,18.11,18.31,100900.0,11.6914,11.8075,11.6721,11.801,100900.0
2008-10-22 10:40:00,18.31,18.36,18.25,18.25,59300.0,11.801,11.8332,11.7623,11.7623,59300.0
2008-10-22 10:45:00,18.26,18.41,18.2,18.37,75500.0,11.7688,11.8655,11.7301,11.8397,75500.0
2008-10-22 10:50:00,18.36,18.44,18.32,18.43,131300.0,11.8332,11.8848,11.8075,11.8783,131300.0
2008-10-22 10:55:00,18.43,18.5,18.38,18.5,49800.0,11.8783,11.9235,11.8461,11.9235,49800.0
2008-10-22 11:00:00,18.49,18.5,18.35,18.43,79700.0,11.917,11.9235,11.8268,11.8783,79700.0
2008-10-22 11:05:00,18.43,18.44,18.3,18.3,53200.0,11.8783,11.8848,11.7946,11.7946,53200.0
2008-10-22 11:10:00,18.3,18.41,18.29,18.34,72900.0,11.7946,11.8655,11.7881,11.8203,72900.0
2008-10-22 11:15:00,18.33,18.44,18.26,18.4,70400.0,11.8139,11.8848,11.7688,11.859,70400.0
2008-10-22 11:20:00,18.38,18.38,18.25,18.31,85700.0,11.8461,11.8461,11.7623,11.801,85700.0
2008-10-22 11:25:00,18.31,18.37,18.2,18.35,121600.0,11.801,11.8397,11.7301,11.8268,121600.0
2008-10-22 11:30:00,18.35,18.54,18.34,18.46,141100.0,11.8268,11.9492,11.8203,11.8977,141100.0
2008-10-22 11:35:00,18.47,18.49,18.35,18.43,64400.0,11.9041,11.917,11.8268,11.8783,64400.0
2008-10-22 11:40:00,18.43,18.52,18.39,18.5,66600.0,11.8783,11.9364,11.8526,11.9235,66600.0
2008-10-22 11:45:00,18.48,18.52,18.45,18.48,37900.0,11.9106,11.9364,11.8912,11.9106,37900.0
2008-10-22 11:50:00,18.48,18.49,18.37,18.39,34400.0,11.9106,11.917,11.8397,11.8526,34400.0
2008-10-22 11:55:00,18.37,18.39,18.33,18.36,35300.0,11.8397,11.8526,11.8139,11.8332,35300.0
2008-10-22 12:00:00,18.36,18.39,18.34,18.36,44400.0,11.8332,11.8526,11.8203,11.8332,44400.0
2008-10-22 12:05:00,18.36,18.44,18.34,18.42,39700.0,11.8332,11.8848,11.8203,11.8719,39700.0
2008-10-22 12:10:00,18.42,18.42,18.33,18.36,40200.0,11.8719,11.8719,11.8139,11.8332,40200.0
2008-10-22 12:15:00,18.37,18.52,18.34,18.51,293200.0,11.8397,11.9364,11.8203,11.9299,293200.0
2008-10-22 12:20:00,18.52,18.61,18.52,18.61,47100.0,11.9364,11.9944,11.9364,11.9944,47100.0
2008-10-22 12:25:00,18.61,18.72,18.6,18.63,51300.0,11.9944,12.0653,11.9879,12.0073,51300.0
2008-10-22 12:30:00,18.63,18.64,18.58,18.63,38200.0,12.0073,12.0137,11.975,12.0073,38200.0
2008-10-22 12:35:00,18.63,18.65,18.58,18.64,29800.0,12.0073,12.0201,11.975,12.0137,29800.0
2008-10-22 12:40:00,18.64,18.66,18.61,18.65,47900.0,12.0137,12.0266,11.9944,12.0201,47900.0
2008-10-22 12:45:00,18.66,18.67,18.57,18.57,46000.0,12.0266,12.033,11.9686,11.9686,46000.0
2008-10-22 12:50:00,18.57,18.66,18.57,18.64,49100.0,11.9686,12.0266,11.9686,12.0137,49100.0
2008-10-22 12:55:00,18.64,18.65,18.59,18.62,64300.0,12.0137,12.0201,11.9815,12.0008,64300.0
2008-10-22 13:00:00,18.62,18.62,18.42,18.43,42500.0,12.0008,12.0008,11.8719,11.8783,42500.0
2008-10-22 13:05:00,18.43,18.45,18.4,18.43,49800.0,11.8783,11.8912,11.859,11.8783,49800.0
2008-10-22 13:10:00,18.43,18.43,18.35,18.39,54800.0,11.8783,11.8783,11.8268,11.8526,54800.0
2008-10-22 13:15:00,18.38,18.39,18.3,18.32,55100.0,11.8461,11.8526,11.7946,11.8075,55100.0
2008-10-22 13:20:00,18.31,18.33,18.25,18.25,42600.0,11.801,11.8139,11.7623,11.7623,42600.0
2008-10-22 13:25:00,18.25,18.27,18.2,18.26,104200.0,11.7623,11.7752,11.7301,11.7688,104200.0
2008-10-22 13:30:00,18.26,18.27,18.14,18.16,57000.0,11.7688,11.7752,11.6914,11.7043,57000.0
2008-10-22 13:35:00,18.16,18.16,18.09,18.14,85800.0,11.7043,11.7043,11.6592,11.6914,85800.0
2008-10-22 13:40:00,18.14,18.16,18.05,18.06,34600.0,11.6914,11.7043,11.6334,11.6399,34600.0
2008-10-22 13:45:00,18.06,18.18,18.06,18.13,68000.0,11.6399,11.7172,11.6399,11.685,68000.0
2008-10-22 13:50:00,18.13,18.14,18.06,18.13,49700.0,11.685,11.6914,11.6399,11.685,49700.0
2008-10-22 13:55:00,18.14,18.2,18.11,18.17,51600.0,11.6914,11.7301,11.6721,11.7108,51600.0
2008-10-22 14:00:00,18.18,18.18,18.11,18.12,41400.0,11.7172,11.7172,11.6721,11.6786,41400.0
2008-10-22 14:05:00,18.13,18.14,18.07,18.07,53900.0,11.685,11.6914,11.6463,11.6463,53900.0
2008-10-22 14:10:00,18.06,18.09,18.02,18.07,45500.0,11.6399,11.6592,11.6141,11.6463,45500.0
2008-10-22 14:15:00,18.08,18.16,18.07,18.16,56900.0,11.6528,11.7043,11.6463,11.7043,56900.0
2008-10-22 14:20:00,18.16,18.27,18.15,18.27,72300.0,11.7043,11.7752,11.6979,11.7752,72300.0
2008-10-22 14:25:00,18.27,18.3,18.23,18.3,268800.0,11.7752,11.7946,11.7494,11.7946,268800.0
2008-10-22 14:30:00,18.3,18.3,18.17,18.22,126300.0,11.7946,11.7946,11.7108,11.743,126300.0
2008-10-22 14:35:00,18.22,18.22,18.13,18.16,50500.0,11.743,11.743,11.685,11.7043,50500.0
2008-10-22 14:40:00,18.17,18.18,18.06,18.06,71300.0,11.7108,11.7172,11.6399,11.6399,71300.0
2008-10-22 14:45:00,18.06,18.12,18.05,18.12,59800.0,11.6399,11.6786,11.6334,11.6786,59800.0
2008-10-22 14:50:00,18.1,18.1,18.02,18.03,67800.0,11.6657,11.6657,11.6141,11.6205,67800.0
2008-10-22 14:55:00,18.03,18.13,18.0,18.12,78500.0,11.6205,11.685,11.6012,11.6786,78500.0
2008-10-22 15:00:00,18.12,18.24,18.12,18.19,114300.0,11.6786,11.7559,11.6786,11.7237,114300.0
2008-10-22 15:05:00,18.18,18.19,18.11,18.19,68500.0,11.7172,11.7237,11.6721,11.7237,68500.0
2008-10-22 15:10:00,18.18,18.2,18.07,18.09,101800.0,11.7172,11.7301,11.6463,11.6592,101800.0
2008-10-22 15:15:00,18.08,18.09,17.97,18.01,215300.0,11.6528,11.6592,11.5819,11.6077,215300.0
2008-10-22 15:20:00,18.01,18.05,17.98,18.03,117200.0,11.6077,11.6334,11.5883,11.6205,117200.0
2008-10-22 15:25:00,18.03,18.11,17.92,17.93,198500.0,11.6205,11.6721,11.5496,11.5561,198500.0
2008-10-22 15:30:00,17.92,17.92,17.79,17.81,211100.0,11.5496,11.5496,11.4659,11.4788,211100.0
2008-10-22 15:35:00,17.8,17.84,17.64,17.65,266600.0,11.4723,11.4981,11.3692,11.3756,266600.0
2008-10-22 15:40:00,17.64,17.66,17.4,17.42,417400.0,11.3692,11.3821,11.2145,11.2274,417400.0
2008-10-22 15:45:00,17.42,17.65,17.39,17.6,292700.0,11.2274,11.3756,11.2081,11.3434,292700.0
2008-10-22 15:50:00,17.6,17.82,17.56,17.79,433300.0,11.3434,11.4852,11.3176,11.4659,433300.0
2008-10-22 15:55:00,17.78,17.99,17.72,17.96,596200.0,11.4594,11.5948,11.4207,11.5754,596200.0
2008-10-23 09:30:00,18.24,18.3,17.97,18.23,186200.0,11.7559,11.7946,11.5819,11.7494,186200.0
2008-10-23 09:35:00,18.24,18.47,18.22,18.42,82900.0,11.7559,11.9041,11.743,11.8719,82900.0
2008-10-23 09:40:00,18.42,18.54,18.2,18.23,87200.0,11.8719,11.9492,11.7301,11.7494,87200.0
2008-10-23 09:45:00,18.23,18.4,18.21,18.24,81800.0,11.7494,11.859,11.7366,11.7559,81800.0
2008-10-23 09:50:00,18.23,18.23,18.03,18.15,80000.0,11.7494,11.7494,11.6205,11.6979,80000.0
2008-10-23 09:55:00,18.14,18.27,17.95,18.25,161300.0,11.6914,11.7752,11.569,11.7623,161300.0
2008-10-23 10:00:00,18.25,18.4,18.15,18.16,143000.0,11.7623,11.859,11.6979,11.7043,143000.0
2008-10-23 10:05:00,18.16,18.4,18.16,18.33,109200.0,11.7043,11.859,11.7043,11.8139,109200.0
2008-10-23 10:10:00,18.33,18.5,18.33,18.45,83900.0,11.8139,11.9235,11.8139,11.8912,83900.0
2008-10-23 10:15:00,18.42,18.42,18.2,18.31,46000.0,11.8719,11.8719,11.7301,11.801,46000.0
2008-10-23 10:20:00,18.35,18.43,18.23,18.3,61900.0,11.8268,11.8783,11.7494,11.7946,61900.0
2008-10-23 10:25:00,18.29,18.3,18.12,18.21,60900.0,11.7881,11.7946,11.6786,11.7366,60900.0
2008-10-23 10:30:00,18.21,18.43,18.16,18.41,67600.0,11.7366,11.8783,11.7043,11.8655,67600.0
2008-10-23 10:35:00,18.42,18.44,18.23,18.37,84200.0,11.8719,11.8848,11.7494,11.8397,84200.0
2008-10-23 10:40:00,18.38,18.72,18.37,18.72,153700.0,11.8461,12.0653,11.8397,12.0653,153700.0
2008-10-23 10:45:00,18.74,18.86,18.64,18.76,149900.0,12.0781,12.1555,12.0137,12.091,149900.0
2008-10-23 10:50:00,18.77,18.98,18.75,18.95,101900.0,12.0975,12.2328,12.0846,12.2135,101900.0
2008-10-23 10:55:00,18.95,19.2,18.92,19.17,126600.0,12.2135,12.3746,12.1942,12.3553,126600.0
2008-10-23 11:00:00,19.17,19.22,18.89,18.89,123900.0,12.3553,12.3875,12.1748,12.1748,123900.0
2008-10-23 11:05:00,18.89,18.99,18.85,18.88,50700.0,12.1748,12.2393,12.149,12.1684,50700.0
2008-10-23 11:10:00,18.88,18.99,18.84,18.93,64200.0,12.1684,12.2393,12.1426,12.2006,64200.0
2008-10-23 11:15:00,18.93,18.97,18.79,18.82,57600.0,12.2006,12.2264,12.1104,12.1297,57600.0
2008-10-23 11:20:00,18.81,18.91,18.77,18.83,97500.0,12.1233,12.1877,12.0975,12.1362,97500.0
2008-10-23 11:25:00,18.83,18.86,18.78,18.85,76800.0,12.1362,12.1555,12.1039,12.149,76800.0
2008-10-23 11:30:00,18.84,18.86,18.77,18.81,101100.0,12.1426,12.1555,12.0975,12.1233,101100.0
2008-10-23 11:35:00,18.82,18.93,18.79,18.92,68800.0,12.1297,12.2006,12.1104,12.1942,68800.0
2008-10-23 11:40:00,18.92,18.93,18.74,18.76,98600.0,12.1942,12.2006,12.0781,12.091,98600.0
2008-10-23 11:45:00,18.75,18.8,18.72,18.78,87200.0,12.0846,12.1168,12.0653,12.1039,87200.0
2008-10-23 11:50:00,18.78,18.85,18.77,18.83,59800.0,12.1039,12.149,12.0975,12.1362,59800.0
2008-10-23 11:55:00,18.84,18.84,18.78,18.83,42100.0,12.1426,12.1426,12.1039,12.1362,42100.0
2008-10-23 12:00:00,18.82,18.84,18.73,18.73,35900.0,12.1297,12.1426,12.0717,12.0717,35900.0
2008-10-23 12:05:00,18.73,18.74,18.58,18.61,109100.0,12.0717,12.0781,11.975,11.9944,109100.0
2008-10-23 12:10:00,18.6,18.64,18.55,18.56,48800.0,11.9879,12.0137,11.9557,11.9621,48800.0
2008-10-23 12:15:00,18.56,18.59,18.34,18.34,85000.0,11.9621,11.9815,11.8203,11.8203,85000.0
2008-10-23 12:20:00,18.34,18.37,18.25,18.25,141100.0,11.8203,11.8397,11.7623,11.7623,141100.0
2008-10-23 12:25:00,18.25,18.34,18.24,18.27,95700.0,11.7623,11.8203,11.7559,11.7752,95700.0
2008-10-23 12:30:00,18.28,18.34,18.24,18.28,44100.0,11.7817,11.8203,11.7559,11.7817,44100.0
2008-10-23 12:35:00,18.27,18.3,18.14,18.16,89300.0,11.7752,11.7946,11.6914,11.7043,89300.0
2008-10-23 12:40:00,18.15,18.15,18.03,18.14,214100.0,11.6979,11.6979,11.6205,11.6914,214100.0
2008-10-23 12:45:00,18.12,18.26,18.12,18.17,163200.0,11.6786,11.7688,11.6786,11.7108,163200.0
2008-10-23 12:50:00,18.17,18.22,18.13,18.15,47600.0,11.7108,11.743,11.685,11.6979,47600.0
2008-10-23 12:55:00,18.15,18.16,18.0,18.01,177300.0,11.6979,11.7043,11.6012,11.6077,177300.0
2008-10-23 13:00:00,18.01,18.04,17.85,17.91,162700.0,11.6077,11.627,11.5045,11.5432,162700.0
2008-10-23 13:05:00,17.89,18.07,17.8,18.01,79200.0,11.5303,11.6463,11.4723,11.6077,79200.0
2008-10-23 13:10:00,18.0,18.09,17.96,18.06,63300.0,11.6012,11.6592,11.5754,11.6399,63300.0
2008-10-23 13:15:00,18.06,18.17,18.05,18.11,81200.0,11.6399,11.7108,11.6334,11.6721,81200.0
2008-10-23 13:20:00,18.11,18.11,17.97,17.97,28800.0,11.6721,11.6721,11.5819,11.5819,28800.0
2008-10-23 13:25:00,17.96,18.03,17.92,17.93,77400.0,11.5754,11.6205,11.5496,11.5561,77400.0
2008-10-23 13:30:00,17.92,17.98,17.8,17.8,98900.0,11.5496,11.5883,11.4723,11.4723,98900.0
2008-10-23 13:35:00,17.78,18.01,17.78,17.88,104600.0,11.4594,11.6077,11.4594,11.5239,104600.0
2008-10-23 13:40:00,17.88,17.98,17.85,17.87,78600.0,11.5239,11.5883,11.5045,11.5174,78600.0
2008-10-23 13:45:00,17.87,17.89,17.7,17.72,85100.0,11.5174,11.5303,11.4079,11.4207,85100.0
2008-10-23 13:50:00,17.71,17.74,17.62,17.68,86700.0,11.4143,11.4336,11.3563,11.395,86700.0
2008-10-23 13:55:00,17.67,17.71,17.6,17.61,118200.0,11.3885,11.4143,11.3434,11.3498,118200.0
2008-10-23 14:00:00,17.6,17.6,17.41,17.46,330900.0,11.3434,11.3434,11.2209,11.2532,330900.0
2008-10-23 14:05:00,17.46,17.72,17.44,17.51,396300.0,11.2532,11.4207,11.2403,11.2854,396300.0
2008-10-23 14:10:00,17.51,17.53,17.32,17.34,76700.0,11.2854,11.2983,11.1629,11.1758,76700.0
2008-10-23 14:15:00,17.34,17.42,17.23,17.24,98700.0,11.1758,11.2274,11.1049,11.1114,98700.0
2008-10-23 14:20:00,17.24,17.24,17.11,17.2,85600.0,11.1114,11.1114,11.0276,11.0856,85600.0
2008-10-23 14:25:00,17.2,17.34,17.2,17.28,115000.0,11.0856,11.1758,11.0856,11.1372,115000.0
2008-10-23 14:30:00,17.29,17.48,17.2,17.4,125100.0,11.1436,11.2661,11.0856,11.2145,125100.0
2008-10-23 14:35:00,17.39,17.64,17.36,17.64,144700.0,11.2081,11.3692,11.1887,11.3692,144700.0
2008-10-23 14:40:00,17.66,17.68,17.45,17.53,121000.0,11.3821,11.395,11.2467,11.2983,121000.0
2008-10-23 14:45:00,17.54,17.61,17.33,17.34,113300.0,11.3047,11.3498,11.1694,11.1758,113300.0
2008-10-23 14:50:00,17.35,17.43,17.26,17.29,81500.0,11.1823,11.2338,11.1243,11.1436,81500.0
2008-10-23 14:55:00,17.3,17.42,17.23,17.42,178100.0,11.1501,11.2274,11.1049,11.2274,178100.0
2008-10-23 15:00:00,17.43,17.59,17.3,17.56,139700.0,11.2338,11.337,11.1501,11.3176,139700.0
2008-10-23 15:05:00,17.55,17.77,17.51,17.77,170500.0,11.3112,11.453,11.2854,11.453,170500.0
2008-10-23 15:10:00,17.77,17.91,17.71,17.85,223400.0,11.453,11.5432,11.4143,11.5045,223400.0
2008-10-23 15:15:00,17.83,17.86,17.58,17.6,110700.0,11.4916,11.511,11.3305,11.3434,110700.0
2008-10-23 15:20:00,17.63,17.81,17.55,17.74,121600.0,11.3627,11.4788,11.3112,11.4336,121600.0
2008-10-23 15:25:00,17.76,17.9,17.69,17.8,175700.0,11.4465,11.5368,11.4014,11.4723,175700.0
2008-10-23 15:30:00,17.82,17.82,17.55,17.62,184300.0,11.4852,11.4852,11.3112,11.3563,184300.0
2008-10-23 15:35:00,17.62,17.82,17.58,17.58,237800.0,11.3563,11.4852,11.3305,11.3305,237800.0
2008-10-23 15:40:00,17.59,17.93,17.51,17.93,263000.0,11.337,11.5561,11.2854,11.5561,263000.0
2008-10-23 15:45:00,17.92,18.19,17.92,18.04,236900.0,11.5496,11.7237,11.5496,11.627,236900.0
2008-10-23 15:50:00,18.06,18.19,18.01,18.04,234800.0,11.6399,11.7237,11.6077,11.627,234800.0
2008-10-23 15:55:00,18.03,18.24,17.99,18.15,421000.0,11.6205,11.7559,11.5948,11.6979,421000.0
2008-10-24 09:30:00,16.77,16.85,16.0,16.55,209100.0,10.8085,10.86,10.3122,10.6667,209100.0
2008-10-24 09:35:00,16.52,16.9,16.31,16.61,109900.0,10.6473,10.8922,10.512,10.7053,109900.0
2008-10-24 09:40:00,16.63,16.86,16.57,16.73,99300.0,10.7182,10.8665,10.6796,10.7827,99300.0
2008-10-24 09:45:00,16.72,17.0,16.67,16.93,92400.0,10.7762,10.9567,10.744,10.9116,92400.0
2008-10-24 09:50:00,16.93,17.25,16.83,17.25,133700.0,10.9116,11.1178,10.8471,11.1178,133700.0
2008-10-24 09:55:00,17.26,17.5,17.12,17.42,135600.0,11.1243,11.279,11.034,11.2274,135600.0
2008-10-24 10:00:00,17.45,17.73,17.36,17.51,205600.0,11.2467,11.4272,11.1887,11.2854,205600.0
2008-10-24 10:05:00,17.51,17.53,17.23,17.29,172300.0,11.2854,11.2983,11.1049,11.1436,172300.0
2008-10-24 10:10:00,17.31,17.31,17.1,17.25,62300.0,11.1565,11.1565,11.0211,11.1178,62300.0
2008-10-24 10:15:00,17.23,17.36,17.12,17.3,90300.0,11.1049,11.1887,11.034,11.1501,90300.0
2008-10-24 10:20:00,17.3,17.34,17.07,17.12,66100.0,11.1501,11.1758,11.0018,11.034,66100.0
2008-10-24 10:25:00,17.12,17.18,16.97,17.17,113500.0,11.034,11.0727,10.9374,11.0663,113500.0
2008-10-24 10:30:00,17.14,17.17,16.96,17.08,110600.0,11.0469,11.0663,10.9309,11.0083,110600.0
2008-10-24 10:35:00,17.07,17.23,17.02,17.09,75900.0,11.0018,11.1049,10.9696,11.0147,75900.0
2008-10-24 10:40:00,17.1,17.25,17.01,17.25,73700.0,11.0211,11.1178,10.9631,11.1178,73700.0
2008-10-24 10:45:00,17.24,17.3,17.14,17.15,56100.0,11.1114,11.1501,11.0469,11.0534,56100.0
2008-10-24 10:50:00,17.15,17.35,17.11,17.2,64600.0,11.0534,11.1823,11.0276,11.0856,64600.0
2008-10-24 10:55:00,17.2,17.32,17.14,17.24,81400.0,11.0856,11.1629,11.0469,11.1114,81400.0
2008-10-24 11:00:00,17.25,17.38,17.24,17.26,46900.0,11.1178,11.2016,11.1114,11.1243,46900.0
2008-10-24 11:05:00,17.26,17.36,17.19,17.19,54300.0,11.1243,11.1887,11.0792,11.0792,54300.0
2008-10-24 11:10:00,17.21,17.23,17.16,17.21,77900.0,11.092,11.1049,11.0598,11.092,77900.0
2008-10-24 11:15:00,17.22,17.33,17.2,17.33,46600.0,11.0985,11.1694,11.0856,11.1694,46600.0
2008-10-24 11:20:00,17.32,17.6,17.3,17.52,100100.0,11.1629,11.3434,11.1501,11.2918,100100.0
2008-10-24 11:25:00,17.52,17.57,17.44,17.56,48700.0,11.2918,11.3241,11.2403,11.3176,48700.0
2008-10-24 11:30:00,17.57,17.66,17.51,17.64,87500.0,11.3241,11.3821,11.2854,11.3692,87500.0
2008-10-24 11:35:00,17.63,17.99,17.62,17.97,104800.0,11.3627,11.5948,11.3563,11.5819,104800.0
2008-10-24 11:40:00,17.99,18.0,17.84,17.98,89600.0,11.5948,11.6012,11.4981,11.5883,89600.0
2008-10-24 11:45:00,17.98,17.98,17.76,17.81,71200.0,11.5883,11.5883,11.4465,11.4788,71200.0
2008-10-24 11:50:00,17.81,17.81,17.61,17.72,45100.0,11.4788,11.4788,11.3498,11.4207,45100.0
2008-10-24 11:55:00,17.74,17.79,17.64,17.68,37500.0,11.4336,11.4659,11.3692,11.395,37500.0
2008-10-24 12:00:00,17.65,17.67,17.56,17.67,63500.0,11.3756,11.3885,11.3176,11.3885,63500.0
2008-10-24 12:05:00,17.67,17.74,17.61,17.65,45700.0,11.3885,11.4336,11.3498,11.3756,45700.0
2008-10-24 12:10:00,17.64,17.7,17.6,17.64,77600.0,11.3692,11.4079,11.3434,11.3692,77600.0
2008-10-24 12:15:00,17.64,17.64,17.5,17.54,52200.0,11.3692,11.3692,11.279,11.3047,52200.0
2008-10-24 12:20:00,17.53,17.68,17.53,17.54,70900.0,11.2983,11.395,11.2983,11.3047,70900.0
2008-10-24 12:25:00,17.53,17.58,17.43,17.45,75300.0,11.2983,11.3305,11.2338,11.2467,75300.0
2008-10-24 12:30:00,17.45,17.48,17.37,17.4,54500.0,11.2467,11.2661,11.1952,11.2145,54500.0
2008-10-24 12:35:00,17.4,17.46,17.37,17.4,53000.0,11.2145,11.2532,11.1952,11.2145,53000.0
2008-10-24 12:40:00,17.39,17.43,17.28,17.3,80800.0,11.2081,11.2338,11.1372,11.1501,80800.0
2008-10-24 12:45:00,17.29,17.36,17.25,17.31,46300.0,11.1436,11.1887,11.1178,11.1565,46300.0
2008-10-24 12:50:00,17.3,17.41,17.3,17.36,45200.0,11.1501,11.2209,11.1501,11.1887,45200.0
2008-10-24 12:55:00,17.38,17.46,17.35,17.37,37200.0,11.2016,11.2532,11.1823,11.1952,37200.0
2008-10-24 13:00:00,17.37,17.48,17.37,17.42,39500.0,11.1952,11.2661,11.1952,11.2274,39500.0
2008-10-24 13:05:00,17.41,17.48,17.39,17.42,46600.0,11.2209,11.2661,11.2081,11.2274,46600.0
2008-10-24 13:10:00,17.42,17.46,17.37,17.4,44100.0,11.2274,11.2532,11.1952,11.2145,44100.0
2008-10-24 13:15:00,17.4,17.54,17.35,17.51,107500.0,11.2145,11.3047,11.1823,11.2854,107500.0
2008-10-24 13:20:00,17.5,17.59,17.43,17.45,154700.0,11.279,11.337,11.2338,11.2467,154700.0
2008-10-24 13:25:00,17.44,17.48,17.34,17.38,56800.0,11.2403,11.2661,11.1758,11.2016,56800.0
2008-10-24 13:30:00,17.38,17.38,17.22,17.26,85300.0,11.2016,11.2016,11.0985,11.1243,85300.0
2008-10-24 13:35:00,17.26,17.28,17.15,17.15,52100.0,11.1243,11.1372,11.0534,11.0534,52100.0
2008-10-24 13:40:00,17.15,17.31,17.11,17.26,108500.0,11.0534,11.1565,11.0276,11.1243,108500.0
2008-10-24 13:45:00,17.26,17.27,16.97,16.97,123100.0,11.1243,11.1307,10.9374,10.9374,123100.0
2008-10-24 13:50:00,16.98,17.18,16.98,17.1,63300.0,10.9438,11.0727,10.9438,11.0211,63300.0
2008-10-24 13:55:00,17.1,17.19,17.0,17.0,64000.0,11.0211,11.0792,10.9567,10.9567,64000.0
2008-10-24 14:00:00,16.99,17.04,16.92,16.98,89400.0,10.9503,10.9825,10.9051,10.9438,89400.0
2008-10-24 14:05:00,16.99,17.07,16.95,17.06,85600.0,10.9503,11.0018,10.9245,10.9954,85600.0
2008-10-24 14:10:00,17.07,17.23,17.05,17.22,100600.0,11.0018,11.1049,10.9889,11.0985,100600.0
2008-10-24 14:15:00,17.22,17.49,17.21,17.47,142600.0,11.0985,11.2725,11.092,11.2596,142600.0
2008-10-24 14:20:00,17.47,17.47,17.25,17.31,69700.0,11.2596,11.2596,11.1178,11.1565,69700.0
2008-10-24 14:25:00,17.31,17.38,17.22,17.36,71200.0,11.1565,11.2016,11.0985,11.1887,71200.0
2008-10-24 14:30:00,17.36,17.66,17.36,17.6,132300.0,11.1887,11.3821,11.1887,11.3434,132300.0
2008-10-24 14:35:00,17.59,17.65,17.5,17.6,90200.0,11.337,11.3756,11.279,11.3434,90200.0
2008-10-24 14:40:00,17.59,17.7,17.46,17.49,87000.0,11.337,11.4079,11.2532,11.2725,87000.0
2008-10-24 14:45:00,17.49,17.5,17.34,17.39,87600.0,11.2725,11.279,11.1758,11.2081,87600.0
2008-10-24 14:50:00,17.39,17.56,17.37,17.54,74700.0,11.2081,11.3176,11.1952,11.3047,74700.0
2008-10-24 14:55:00,17.54,17.76,17.54,17.73,119000.0,11.3047,11.4465,11.3047,11.4272,119000.0
2008-10-24 15:00:00,17.73,18.0,17.71,17.83,158600.0,11.4272,11.6012,11.4143,11.4916,158600.0
2008-10-24 15:05:00,17.83,17.88,17.72,17.78,77400.0,11.4916,11.5239,11.4207,11.4594,77400.0
2008-10-24 15:10:00,17.79,17.87,17.64,17.65,98600.0,11.4659,11.5174,11.3692,11.3756,98600.0
2008-10-24 15:15:00,17.65,17.67,17.54,17.54,101800.0,11.3756,11.3885,11.3047,11.3047,101800.0
2008-10-24 15:20:00,17.53,17.8,17.49,17.8,183400.0,11.2983,11.4723,11.2725,11.4723,183400.0
2008-10-24 15:25:00,17.8,17.8,17.6,17.75,131600.0,11.4723,11.4723,11.3434,11.4401,131600.0
2008-10-24 15:30:00,17.75,17.76,17.57,17.63,108100.0,11.4401,11.4465,11.3241,11.3627,108100.0
2008-10-24 15:35:00,17.64,17.64,17.48,17.56,130900.0,11.3692,11.3692,11.2661,11.3176,130900.0
2008-10-24 15:40:00,17.56,17.7,17.5,17.66,154500.0,11.3176,11.4079,11.279,11.3821,154500.0
2008-10-24 15:45:00,17.66,17.86,17.64,17.84,1216200.0,11.3821,11.511,11.3692,11.4981,1216200.0
2008-10-24 15:50:00,17.81,17.82,17.65,17.73,176600.0,11.4788,11.4852,11.3756,11.4272,176600.0
2008-10-24 15:55:00,17.73,17.73,17.48,17.51,303200.0,11.4272,11.4272,11.2661,11.2854,303200.0
2008-10-27 09:30:00,17.12,17.46,17.0,17.09,104000.0,11.034,11.2532,10.9567,11.0147,104000.0
2008-10-27 09:35:00,17.09,17.39,16.91,17.22,103200.0,11.0147,11.2081,10.8987,11.0985,103200.0
2008-10-27 09:40:00,17.22,17.49,17.17,17.47,55500.0,11.0985,11.2725,11.0663,11.2596,55500.0
2008-10-27 09:45:00,17.47,17.53,17.35,17.4,73100.0,11.2596,11.2983,11.1823,11.2145,73100.0
2008-10-27 09:50:00,17.4,17.7,17.39,17.66,66300.0,11.2145,11.4079,11.2081,11.3821,66300.0
2008-10-27 09:55:00,17.64,17.76,17.51,17.74,67700.0,11.3692,11.4465,11.2854,11.4336,67700.0
2008-10-27 10:00:00,17.76,18.15,17.76,18.03,80800.0,11.4465,11.6979,11.4465,11.6205,80800.0
2008-10-27 10:05:00,18.04,18.07,17.85,17.98,115500.0,11.627,11.6463,11.5045,11.5883,115500.0
2008-10-27 10:10:00,17.97,18.02,17.92,18.0,166200.0,11.5819,11.6141,11.5496,11.6012,166200.0
2008-10-27 10:15:00,18.0,18.05,17.95,17.98,118400.0,11.6012,11.6334,11.569,11.5883,118400.0
2008-10-27 10:20:00,17.98,18.21,17.96,18.17,152800.0,11.5883,11.7366,11.5754,11.7108,152800.0
2008-10-27 10:25:00,18.17,18.36,18.14,18.15,227300.0,11.7108,11.8332,11.6914,11.6979,227300.0
2008-10-27 10:30:00,18.16,18.2,17.96,18.0,94800.0,11.7043,11.7301,11.5754,11.6012,94800.0
2008-10-27 10:35:00,17.99,18.12,17.99,18.06,73300.0,11.5948,11.6786,11.5948,11.6399,73300.0
2008-10-27 10:40:00,18.06,18.11,17.92,18.04,108500.0,11.6399,11.6721,11.5496,11.627,108500.0
2008-10-27 10:45:00,18.03,18.31,18.02,18.25,87900.0,11.6205,11.801,11.6141,11.7623,87900.0
2008-10-27 10:50:00,18.23,18.31,18.18,18.18,98300.0,11.7494,11.801,11.7172,11.7172,98300.0
2008-10-27 10:55:00,18.17,18.66,18.16,18.58,148900.0,11.7108,12.0266,11.7043,11.975,148900.0
2008-10-27 11:00:00,18.61,18.62,18.51,18.62,92200.0,11.9944,12.0008,11.9299,12.0008,92200.0
2008-10-27 11:05:00,18.61,18.62,18.53,18.58,151200.0,11.9944,12.0008,11.9428,11.975,151200.0
2008-10-27 11:10:00,18.58,18.67,18.5,18.66,83900.0,11.975,12.033,11.9235,12.0266,83900.0
2008-10-27 11:15:00,18.67,18.72,18.5,18.53,66800.0,12.033,12.0653,11.9235,11.9428,66800.0
2008-10-27 11:20:00,18.52,18.53,18.28,18.3,83600.0,11.9364,11.9428,11.7817,11.7946,83600.0
2008-10-27 11:25:00,18.31,18.41,18.27,18.37,341000.0,11.801,11.8655,11.7752,11.8397,341000.0
2008-10-27 11:30:00,18.38,18.42,18.26,18.36,67700.0,11.8461,11.8719,11.7688,11.8332,67700.0
2008-10-27 11:35:00,18.33,18.48,18.31,18.37,45700.0,11.8139,11.9106,11.801,11.8397,45700.0
2008-10-27 11:40:00,18.37,18.4,18.26,18.4,80700.0,11.8397,11.859,11.7688,11.859,80700.0
2008-10-27 11:45:00,18.39,18.51,18.35,18.37,44600.0,11.8526,11.9299,11.8268,11.8397,44600.0
2008-10-27 11:50:00,18.36,18.47,18.3,18.45,47000.0,11.8332,11.9041,11.7946,11.8912,47000.0
2008-10-27 11:55:00,18.45,18.52,18.41,18.51,51400.0,11.8912,11.9364,11.8655,11.9299,51400.0
2008-10-27 12:00:00,18.49,18.84,18.49,18.77,166000.0,11.917,12.1426,11.917,12.0975,166000.0
2008-10-27 12:05:00,18.77,18.89,18.71,18.83,88000.0,12.0975,12.1748,12.0588,12.1362,88000.0
2008-10-27 12:10:00,18.83,18.95,18.83,18.93,54900.0,12.1362,12.2135,12.1362,12.2006,54900.0
2008-10-27 12:15:00,18.93,18.94,18.8,18.89,66600.0,12.2006,12.207,12.1168,12.1748,66600.0
2008-10-27 12:20:00,18.89,18.92,18.79,18.89,70600.0,12.1748,12.1942,12.1104,12.1748,70600.0
2008-10-27 12:25:00,18.88,18.97,18.85,18.88,63900.0,12.1684,12.2264,12.149,12.1684,63900.0
2008-10-27 12:30:00,18.89,18.95,18.79,18.9,121500.0,12.1748,12.2135,12.1104,12.1813,121500.0
2008-10-27 12:35:00,18.9,18.97,18.84,18.94,52600.0,12.1813,12.2264,12.1426,12.207,52600.0
2008-10-27 12:40:00,18.94,19.04,18.86,18.86,123200.0,12.207,12.2715,12.1555,12.1555,123200.0
2008-10-27 12:45:00,18.86,18.92,18.72,18.81,48500.0,12.1555,12.1942,12.0653,12.1233,48500.0
2008-10-27 12:50:00,18.84,19.02,18.78,18.98,67400.0,12.1426,12.2586,12.1039,12.2328,67400.0
2008-10-27 12:55:00,18.99,19.2,18.99,19.18,61800.0,12.2393,12.3746,12.2393,12.3617,61800.0
2008-10-27 13:00:00,19.17,19.19,19.05,19.09,64300.0,12.3553,12.3682,12.2779,12.3037,64300.0
2008-10-27 13:05:00,19.1,19.14,19.03,19.04,62400.0,12.3102,12.336,12.2651,12.2715,62400.0
2008-10-27 13:10:00,19.04,19.08,19.0,19.07,37600.0,12.2715,12.2973,12.2457,12.2908,37600.0
2008-10-27 13:15:00,19.06,19.12,19.03,19.1,47000.0,12.2844,12.3231,12.2651,12.3102,47000.0
2008-10-27 13:20:00,19.1,19.24,19.09,19.22,64400.0,12.3102,12.4004,12.3037,12.3875,64400.0
2008-10-27 13:25:00,19.22,19.37,19.16,19.36,89200.0,12.3875,12.4842,12.3488,12.4777,89200.0
2008-10-27 13:30:00,19.36,19.43,19.28,19.37,79200.0,12.4777,12.5229,12.4262,12.4842,79200.0
2008-10-27 13:35:00,19.38,19.43,19.35,19.41,77500.0,12.4906,12.5229,12.4713,12.51,77500.0
2008-10-27 13:40:00,19.41,19.57,19.39,19.5,160600.0,12.51,12.6131,12.4971,12.568,160600.0
2008-10-27 13:45:00,19.5,19.53,19.26,19.33,76000.0,12.568,12.5873,12.4133,12.4584,76000.0
2008-10-27 13:50:00,19.33,19.33,19.15,19.16,45900.0,12.4584,12.4584,12.3424,12.3488,45900.0
2008-10-27 13:55:00,19.16,19.16,19.01,19.03,55700.0,12.3488,12.3488,12.2522,12.2651,55700.0
2008-10-27 14:00:00,19.04,19.06,18.93,18.93,55000.0,12.2715,12.2844,12.2006,12.2006,55000.0
2008-10-27 14:05:00,18.94,18.98,18.86,18.97,74600.0,12.207,12.2328,12.1555,12.2264,74600.0
2008-10-27 14:10:00,18.99,18.99,18.78,18.8,94800.0,12.2393,12.2393,12.1039,12.1168,94800.0
2008-10-27 14:15:00,18.8,18.86,18.72,18.73,69500.0,12.1168,12.1555,12.0653,12.0717,69500.0
2008-10-27 14:20:00,18.73,18.78,18.59,18.68,126700.0,12.0717,12.1039,11.9815,12.0395,126700.0
2008-10-27 14:25:00,18.68,18.7,18.56,18.57,115200.0,12.0395,12.0524,11.9621,11.9686,115200.0
2008-10-27 14:30:00,18.57,18.63,18.49,18.63,155400.0,11.9686,12.0073,11.917,12.0073,155400.0
2008-10-27 14:35:00,18.62,18.71,18.59,18.59,148500.0,12.0008,12.0588,11.9815,11.9815,148500.0
2008-10-27 14:40:00,18.59,18.73,18.52,18.66,126600.0,11.9815,12.0717,11.9364,12.0266,126600.0
2008-10-27 14:45:00,18.66,18.69,18.55,18.55,104000.0,12.0266,12.0459,11.9557,11.9557,104000.0
2008-10-27 14:50:00,18.55,18.55,18.36,18.44,180000.0,11.9557,11.9557,11.8332,11.8848,180000.0
2008-10-27 14:55:00,18.43,18.48,18.27,18.32,94300.0,11.8783,11.9106,11.7752,11.8075,94300.0
2008-10-27 15:00:00,18.32,18.39,18.3,18.34,90300.0,11.8075,11.8526,11.7946,11.8203,90300.0
2008-10-27 15:05:00,18.34,18.47,18.33,18.39,112500.0,11.8203,11.9041,11.8139,11.8526,112500.0
2008-10-27 15:10:00,18.4,18.57,18.37,18.52,123500.0,11.859,11.9686,11.8397,11.9364,123500.0
2008-10-27 15:15:00,18.53,18.57,18.35,18.36,103500.0,11.9428,11.9686,11.8268,11.8332,103500.0
2008-10-27 15:20:00,18.35,18.39,18.28,18.3,147600.0,11.8268,11.8526,11.7817,11.7946,147600.0
2008-10-27 15:25:00,18.3,18.42,18.28,18.38,128700.0,11.7946,11.8719,11.7817,11.8461,128700.0
2008-10-27 15:30:00,18.39,18.47,18.32,18.4,137000.0,11.8526,11.9041,11.8075,11.859,137000.0
2008-10-27 15:35:00,18.4,18.43,18.29,18.34,224500.0,11.859,11.8783,11.7881,11.8203,224500.0
2008-10-27 15:40:00,18.33,18.42,18.29,18.3,175300.0,11.8139,11.8719,11.7881,11.7946,175300.0
2008-10-27 15:45:00,18.3,18.35,18.12,18.27,248800.0,11.7946,11.8268,11.6786,11.7752,248800.0
2008-10-27 15:50:00,18.27,18.27,18.01,18.08,304500.0,11.7752,11.7752,11.6077,11.6528,304500.0
2008-10-27 15:55:00,18.08,18.09,17.83,17.9,421500.0,11.6528,11.6592,11.4916,11.5368,421500.0
2008-10-28 09:30:00,19.0,19.0,18.48,18.55,14900.0,12.2457,12.2457,11.9106,11.9557,14900.0
2008-10-28 09:35:00,18.55,18.8,18.46,18.77,144700.0,11.9557,12.1168,11.8977,12.0975,144700.0
2008-10-28 09:40:00,18.76,19.17,18.72,19.14,92300.0,12.091,12.3553,12.0653,12.336,92300.0
2008-10-28 09:45:00,19.14,19.45,19.12,19.41,156900.0,12.336,12.5358,12.3231,12.51,156900.0
2008-10-28 09:50:00,19.41,19.43,19.15,19.3,70400.0,12.51,12.5229,12.3424,12.4391,70400.0
2008-10-28 09:55:00,19.3,19.37,19.26,19.32,72600.0,12.4391,12.4842,12.4133,12.452,72600.0
2008-10-28 10:00:00,19.31,19.31,18.97,18.99,134300.0,12.4455,12.4455,12.2264,12.2393,134300.0
2008-10-28 10:05:00,18.99,19.06,18.93,19.0,122600.0,12.2393,12.2844,12.2006,12.2457,122600.0
2008-10-28 10:10:00,19.0,19.19,18.97,19.1,68300.0,12.2457,12.3682,12.2264,12.3102,68300.0
2008-10-28 10:15:00,19.1,19.11,18.77,18.8,65500.0,12.3102,12.3166,12.0975,12.1168,65500.0
2008-10-28 10:20:00,18.8,18.93,18.75,18.78,79300.0,12.1168,12.2006,12.0846,12.1039,79300.0
2008-10-28 10:25:00,18.79,19.0,18.77,18.89,93700.0,12.1104,12.2457,12.0975,12.1748,93700.0
2008-10-28 10:30:00,18.89,19.1,18.86,19.09,116800.0,12.1748,12.3102,12.1555,12.3037,116800.0
2008-10-28 10:35:00,19.09,19.09,18.93,18.94,69300.0,12.3037,12.3037,12.2006,12.207,69300.0
2008-10-28 10:40:00,18.92,18.95,18.86,18.93,67400.0,12.1942,12.2135,12.1555,12.2006,67400.0
2008-10-28 10:45:00,18.94,18.94,18.83,18.84,60000.0,12.207,12.207,12.1362,12.1426,60000.0
2008-10-28 10:50:00,18.83,18.9,18.78,18.8,171000.0,12.1362,12.1813,12.1039,12.1168,171000.0
2008-10-28 10:55:00,18.8,18.8,18.68,18.72,206600.0,12.1168,12.1168,12.0395,12.0653,206600.0
2008-10-28 11:00:00,18.69,18.78,18.66,18.74,115900.0,12.0459,12.1039,12.0266,12.0781,115900.0
2008-10-28 11:05:00,18.75,18.87,18.73,18.73,103800.0,12.0846,12.1619,12.0717,12.0717,103800.0
2008-10-28 11:10:00,18.74,18.84,18.72,18.8,88900.0,12.0781,12.1426,12.0653,12.1168,88900.0
2008-10-28 11:15:00,18.8,18.85,18.72,18.84,118000.0,12.1168,12.149,12.0653,12.1426,118000.0
2008-10-28 11:20:00,18.84,18.87,18.8,18.81,58900.0,12.1426,12.1619,12.1168,12.1233,58900.0
2008-10-28 11:25:00,18.81,18.94,18.8,18.93,49100.0,12.1233,12.207,12.1168,12.2006,49100.0
2008-10-28 11:30:00,18.93,19.13,18.92,19.11,73100.0,12.2006,12.3295,12.1942,12.3166,73100.0
2008-10-28 11:35:00,19.11,19.15,19.02,19.06,84600.0,12.3166,12.3424,12.2586,12.2844,84600.0
2008-10-28 11:40:00,19.04,19.15,18.96,19.04,79400.0,12.2715,12.3424,12.2199,12.2715,79400.0
2008-10-28 11:45:00,19.04,19.09,18.96,18.96,52700.0,12.2715,12.3037,12.2199,12.2199,52700.0
2008-10-28 11:50:00,18.95,19.05,18.91,19.01,86600.0,12.2135,12.2779,12.1877,12.2522,86600.0
2008-10-28 11:55:00,19.0,19.1,18.98,19.03,61200.0,12.2457,12.3102,12.2328,12.2651,61200.0
2008-10-28 12:00:00,19.02,19.03,18.96,18.97,95900.0,12.2586,12.2651,12.2199,12.2264,95900.0
2008-10-28 12:05:00,18.97,19.22,18.95,19.22,73600.0,12.2264,12.3875,12.2135,12.3875,73600.0
2008-10-28 12:10:00,19.21,19.3,19.2,19.29,58100.0,12.3811,12.4391,12.3746,12.4326,58100.0
2008-10-28 12:15:00,19.28,19.38,19.23,19.3,184600.0,12.4262,12.4906,12.394,12.4391,184600.0
2008-10-28 12:20:00,19.28,19.29,19.18,19.2,49500.0,12.4262,12.4326,12.3617,12.3746,49500.0
2008-10-28 12:25:00,19.2,19.21,19.12,19.14,39800.0,12.3746,12.3811,12.3231,12.336,39800.0
2008-10-28 12:30:00,19.14,19.29,19.14,19.26,51800.0,12.336,12.4326,12.336,12.4133,51800.0
2008-10-28 12:35:00,19.26,19.35,19.22,19.23,42600.0,12.4133,12.4713,12.3875,12.394,42600.0
2008-10-28 12:40:00,19.24,19.36,19.22,19.33,67000.0,12.4004,12.4777,12.3875,12.4584,67000.0
2008-10-28 12:45:00,19.33,19.48,19.33,19.48,97900.0,12.4584,12.5551,12.4584,12.5551,97900.0
2008-10-28 12:50:00,19.48,19.5,19.37,19.4,78600.0,12.5551,12.568,12.4842,12.5035,78600.0
2008-10-28 12:55:00,19.4,19.5,19.37,19.47,46700.0,12.5035,12.568,12.4842,12.5486,46700.0
2008-10-28 13:00:00,19.48,19.48,19.42,19.42,44000.0,12.5551,12.5551,12.5164,12.5164,44000.0
2008-10-28 13:05:00,19.42,19.6,19.42,19.54,93400.0,12.5164,12.6324,12.5164,12.5938,93400.0
2008-10-28 13:10:00,19.55,19.7,19.55,19.63,61200.0,12.6002,12.6969,12.6002,12.6518,61200.0
2008-10-28 13:15:00,19.62,19.63,19.48,19.49,73100.0,12.6453,12.6518,12.5551,12.5615,73100.0
2008-10-28 13:20:00,19.49,19.57,19.48,19.54,69300.0,12.5615,12.6131,12.5551,12.5938,69300.0
2008-10-28 13:25:00,19.52,19.59,19.4,19.57,103900.0,12.5809,12.626,12.5035,12.6131,103900.0
2008-10-28 13:30:00,19.57,19.61,19.51,19.58,98300.0,12.6131,12.6389,12.5744,12.6195,98300.0
2008-10-28 13:35:00,19.58,19.58,19.49,19.5,60500.0,12.6195,12.6195,12.5615,12.568,60500.0
2008-10-28 13:40:00,19.51,19.57,19.47,19.52,61300.0,12.5744,12.6131,12.5486,12.5809,61300.0
2008-10-28 13:45:00,19.52,19.57,19.45,19.47,83600.0,12.5809,12.6131,12.5358,12.5486,83600.0
2008-10-28 13:50:00,19.46,19.46,19.28,19.3,101000.0,12.5422,12.5422,12.4262,12.4391,101000.0
2008-10-28 13:55:00,19.3,19.31,19.13,19.16,89900.0,12.4391,12.4455,12.3295,12.3488,89900.0
2008-10-28 14:00:00,19.16,19.24,19.14,19.23,54200.0,12.3488,12.4004,12.336,12.394,54200.0
2008-10-28 14:05:00,19.22,19.29,19.22,19.24,54500.0,12.3875,12.4326,12.3875,12.4004,54500.0
2008-10-28 14:10:00,19.23,19.36,19.23,19.31,86600.0,12.394,12.4777,12.394,12.4455,86600.0
2008-10-28 14:15:00,19.31,19.33,19.25,19.26,66300.0,12.4455,12.4584,12.4068,12.4133,66300.0
2008-10-28 14:20:00,19.26,19.4,19.26,19.38,83100.0,12.4133,12.5035,12.4133,12.4906,83100.0
2008-10-28 14:25:00,19.39,19.43,19.33,19.42,113800.0,12.4971,12.5229,12.4584,12.5164,113800.0
2008-10-28 14:30:00,19.41,19.6,19.41,19.57,155000.0,12.51,12.6324,12.51,12.6131,155000.0
2008-10-28 14:35:00,19.57,19.57,19.47,19.48,93400.0,12.6131,12.6131,12.5486,12.5551,93400.0
2008-10-28 14:40:00,19.49,19.69,19.45,19.67,124700.0,12.5615,12.6904,12.5358,12.6775,124700.0
2008-10-28 14:45:00,19.67,19.67,19.56,19.63,158900.0,12.6775,12.6775,12.6066,12.6518,158900.0
2008-10-28 14:50:00,19.62,19.83,19.57,19.82,184300.0,12.6453,12.7807,12.6131,12.7742,184300.0
2008-10-28 14:55:00,19.82,19.94,19.78,19.89,114000.0,12.7742,12.8516,12.7484,12.8193,114000.0
2008-10-28 15:00:00,19.89,19.9,19.72,19.8,137000.0,12.8193,12.8258,12.7098,12.7613,137000.0
2008-10-28 15:05:00,19.8,19.81,19.65,19.68,149200.0,12.7613,12.7678,12.6647,12.684,149200.0
2008-10-28 15:10:00,19.68,19.84,19.67,19.79,135100.0,12.684,12.7871,12.6775,12.7549,135100.0
2008-10-28 15:15:00,19.78,19.92,19.73,19.88,109000.0,12.7484,12.8387,12.7162,12.8129,109000.0
2008-10-28 15:20:00,19.88,20.05,19.88,19.92,313500.0,12.8129,12.9225,12.8129,12.8387,313500.0
2008-10-28 15:25:00,19.92,20.18,19.92,20.17,182800.0,12.8387,13.0062,12.8387,12.9998,182800.0
2008-10-28 15:30:00,20.16,20.2,20.09,20.2,193200.0,12.9934,13.0191,12.9482,13.0191,193200.0
2008-10-28 15:35:00,20.2,20.46,20.17,20.36,347900.0,13.0191,13.1867,12.9998,13.1223,347900.0
2008-10-28 15:40:00,20.36,20.6,20.36,20.59,362800.0,13.1223,13.2769,13.1223,13.2705,362800.0
2008-10-28 15:45:00,20.6,20.68,20.48,20.67,228000.0,13.2769,13.3285,13.1996,13.3221,228000.0
2008-10-28 15:50:00,20.67,20.81,20.62,20.79,338400.0,13.3221,13.4123,13.2898,13.3994,338400.0
2008-10-28 15:55:00,20.8,21.0,20.78,20.99,452900.0,13.4058,13.5347,13.393,13.5283,452900.0
2008-10-29 09:30:00,20.7,21.2,20.21,20.97,137300.0,13.3414,13.6636,13.0256,13.5154,137300.0
2008-10-29 09:35:00,20.95,21.31,20.76,21.19,98900.0,13.5025,13.7345,13.3801,13.6572,98900.0
2008-10-29 09:40:00,21.17,21.69,21.14,21.63,114100.0,13.6443,13.9795,13.625,13.9408,114100.0
2008-10-29 09:45:00,21.63,21.64,21.22,21.44,166100.0,13.9408,13.9472,13.6765,13.8183,166100.0
2008-10-29 09:50:00,21.43,21.43,21.07,21.15,117000.0,13.8119,13.8119,13.5799,13.6314,117000.0
2008-10-29 09:55:00,21.14,21.45,21.1,21.1,158300.0,13.625,13.8248,13.5992,13.5992,158300.0
2008-10-29 10:00:00,21.1,21.36,21.05,21.28,85900.0,13.5992,13.7668,13.567,13.7152,85900.0
2008-10-29 10:05:00,21.29,21.64,21.29,21.64,79400.0,13.7217,13.9472,13.7217,13.9472,79400.0
2008-10-29 10:10:00,21.65,21.79,21.64,21.77,169800.0,13.9537,14.0439,13.9472,14.031,169800.0
2008-10-29 10:15:00,21.76,21.8,21.67,21.72,134600.0,14.0246,14.0504,13.9666,13.9988,134600.0
2008-10-29 10:20:00,21.71,21.74,21.58,21.65,92600.0,13.9923,14.0117,13.9086,13.9537,92600.0
2008-10-29 10:25:00,21.65,21.72,21.57,21.59,108700.0,13.9537,13.9988,13.9021,13.915,108700.0
2008-10-29 10:30:00,21.59,21.6,21.48,21.52,62300.0,13.915,13.9215,13.8441,13.8699,62300.0
2008-10-29 10:35:00,21.53,21.57,21.41,21.5,94900.0,13.8763,13.9021,13.799,13.857,94900.0
2008-10-29 10:40:00,21.5,21.54,21.36,21.43,97600.0,13.857,13.8828,13.7668,13.8119,97600.0
2008-10-29 10:45:00,21.43,21.51,21.4,21.44,119100.0,13.8119,13.8634,13.7925,13.8183,119100.0
2008-10-29 10:50:00,21.44,21.54,21.19,21.2,91200.0,13.8183,13.8828,13.6572,13.6636,91200.0
2008-10-29 10:55:00,21.19,21.2,20.97,21.1,177600.0,13.6572,13.6636,13.5154,13.5992,177600.0
2008-10-29 11:00:00,21.11,21.16,21.06,21.12,109700.0,13.6056,13.6379,13.5734,13.6121,109700.0
2008-10-29 11:05:00,21.11,21.31,21.09,21.2,93200.0,13.6056,13.7345,13.5927,13.6636,93200.0
2008-10-29 11:10:00,21.21,21.24,21.07,21.24,162600.0,13.6701,13.6894,13.5799,13.6894,162600.0
2008-10-29 11:15:00,21.24,21.33,21.11,21.33,81400.0,13.6894,13.7474,13.6056,13.7474,81400.0
2008-10-29 11:20:00,21.35,21.49,21.3,21.41,123700.0,13.7603,13.8506,13.7281,13.799,123700.0
2008-10-29 11:25:00,21.41,21.58,21.38,21.47,121000.0,13.799,13.9086,13.7797,13.8377,121000.0
2008-10-29 11:30:00,21.46,21.6,21.42,21.53,106700.0,13.8312,13.9215,13.8054,13.8763,106700.0
2008-10-29 11:35:00,21.53,21.61,21.51,21.6,55500.0,13.8763,13.9279,13.8634,13.9215,55500.0
2008-10-29 11:40:00,21.61,21.7,21.47,21.62,110400.0,13.9279,13.9859,13.8377,13.9343,110400.0
2008-10-29 11:45:00,21.61,21.76,21.55,21.72,133400.0,13.9279,14.0246,13.8892,13.9988,133400.0
2008-10-29 11:50:00,21.74,21.76,21.7,21.73,68600.0,14.0117,14.0246,13.9859,14.0052,68600.0
2008-10-29 11:55:00,21.73,21.76,21.58,21.7,389200.0,14.0052,14.0246,13.9086,13.9859,389200.0
2008-10-29 12:00:00,21.69,21.71,21.61,21.66,62300.0,13.9795,13.9923,13.9279,13.9601,62300.0
2008-10-29 12:05:00,21.65,21.72,21.62,21.7,86400.0,13.9537,13.9988,13.9343,13.9859,86400.0
2008-10-29 12:10:00,21.69,21.71,21.61,21.64,56100.0,13.9795,13.9923,13.9279,13.9472,56100.0
2008-10-29 12:15:00,21.64,21.7,21.49,21.69,75600.0,13.9472,13.9859,13.8506,13.9795,75600.0
2008-10-29 12:20:00,21.69,21.86,21.69,21.85,50300.0,13.9795,14.089,13.9795,14.0826,50300.0
2008-10-29 12:25:00,21.85,21.89,21.82,21.84,56000.0,14.0826,14.1084,14.0632,14.0761,56000.0
2008-10-29 12:30:00,21.83,21.94,21.83,21.91,97500.0,14.0697,14.1406,14.0697,14.1212,97500.0
2008-10-29 12:35:00,21.91,22.0,21.86,21.87,138200.0,14.1212,14.1793,14.089,14.0955,138200.0
2008-10-29 12:40:00,21.87,21.97,21.75,21.82,106400.0,14.0955,14.1599,14.0181,14.0632,106400.0
2008-10-29 12:45:00,21.82,21.82,21.64,21.72,83700.0,14.0632,14.0632,13.9472,13.9988,83700.0
2008-10-29 12:50:00,21.72,21.74,21.61,21.62,84000.0,13.9988,14.0117,13.9279,13.9343,84000.0
2008-10-29 12:55:00,21.63,21.66,21.56,21.59,74500.0,13.9408,13.9601,13.8957,13.915,74500.0
2008-10-29 13:00:00,21.59,21.65,21.53,21.59,33800.0,13.915,13.9537,13.8763,13.915,33800.0
2008-10-29 13:05:00,21.59,21.66,21.56,21.59,41700.0,13.915,13.9601,13.8957,13.915,41700.0
2008-10-29 13:10:00,21.59,21.66,21.58,21.66,51600.0,13.915,13.9601,13.9086,13.9601,51600.0
2008-10-29 13:15:00,21.66,21.75,21.65,21.68,60200.0,13.9601,14.0181,13.9537,13.973,60200.0
2008-10-29 13:20:00,21.68,21.81,21.66,21.81,51500.0,13.973,14.0568,13.9601,14.0568,51500.0
2008-10-29 13:25:00,21.81,21.87,21.78,21.79,67900.0,14.0568,14.0955,14.0375,14.0439,67900.0
2008-10-29 13:30:00,21.8,21.95,21.79,21.91,68900.0,14.0504,14.147,14.0439,14.1212,68900.0
2008-10-29 13:35:00,21.9,22.02,21.89,21.99,97100.0,14.1148,14.1921,14.1084,14.1728,97100.0
2008-10-29 13:40:00,21.99,22.0,21.76,21.77,93700.0,14.1728,14.1793,14.0246,14.031,93700.0
2008-10-29 13:45:00,21.77,21.82,21.76,21.8,52100.0,14.031,14.0632,14.0246,14.0504,52100.0
2008-10-29 13:50:00,21.8,21.81,21.75,21.8,73000.0,14.0504,14.0568,14.0181,14.0504,73000.0
2008-10-29 13:55:00,21.8,21.8,21.58,21.61,61200.0,14.0504,14.0504,13.9086,13.9279,61200.0
2008-10-29 14:00:00,21.61,21.69,21.6,21.62,59600.0,13.9279,13.9795,13.9215,13.9343,59600.0
2008-10-29 14:05:00,21.58,21.58,21.38,21.48,109400.0,13.9086,13.9086,13.7797,13.8441,109400.0
2008-10-29 14:10:00,21.45,21.62,21.41,21.57,56600.0,13.8248,13.9343,13.799,13.9021,56600.0
2008-10-29 14:15:00,21.57,21.69,21.35,21.56,102500.0,13.9021,13.9795,13.7603,13.8957,102500.0
2008-10-29 14:20:00,21.54,21.75,21.37,21.4,182800.0,13.8828,14.0181,13.7732,13.7925,182800.0
2008-10-29 14:25:00,21.4,21.57,21.21,21.49,147300.0,13.7925,13.9021,13.6701,13.8506,147300.0
2008-10-29 14:30:00,21.5,21.52,21.23,21.34,147600.0,13.857,13.8699,13.683,13.7539,147600.0
2008-10-29 14:35:00,21.37,21.52,21.35,21.52,99500.0,13.7732,13.8699,13.7603,13.8699,99500.0
2008-10-29 14:40:00,21.52,21.8,21.52,21.69,150600.0,13.8699,14.0504,13.8699,13.9795,150600.0
2008-10-29 14:45:00,21.68,21.87,21.63,21.82,110400.0,13.973,14.0955,13.9408,14.0632,110400.0
2008-10-29 14:50:00,21.81,21.81,21.6,21.61,84400.0,14.0568,14.0568,13.9215,13.9279,84400.0
2008-10-29 14:55:00,21.61,21.89,21.51,21.79,120800.0,13.9279,14.1084,13.8634,14.0439,120800.0
2008-10-29 15:00:00,21.8,21.91,21.63,21.75,82900.0,14.0504,14.1212,13.9408,14.0181,82900.0
2008-10-29 15:05:00,21.72,21.87,21.67,21.78,92000.0,13.9988,14.0955,13.9666,14.0375,92000.0
2008-10-29 15:10:00,21.78,22.0,21.71,21.98,129300.0,14.0375,14.1793,13.9923,14.1664,129300.0
2008-10-29 15:15:00,21.99,22.44,21.93,22.37,199900.0,14.1728,14.4628,14.1341,14.4177,199900.0
2008-10-29 15:20:00,22.37,22.75,22.37,22.65,237700.0,14.4177,14.6626,14.4177,14.5982,237700.0
2008-10-29 15:25:00,22.65,22.78,22.59,22.64,221900.0,14.5982,14.682,14.5595,14.5917,221900.0
2008-10-29 15:30:00,22.65,22.82,22.31,22.33,302000.0,14.5982,14.7078,14.3791,14.3919,302000.0
2008-10-29 15:35:00,22.33,22.38,22.19,22.27,264600.0,14.3919,14.4242,14.3017,14.3533,264600.0
2008-10-29 15:40:00,22.27,22.38,22.19,22.22,281300.0,14.3533,14.4242,14.3017,14.321,281300.0
2008-10-29 15:45:00,22.22,22.34,22.17,22.24,326800.0,14.321,14.3984,14.2888,14.3339,326800.0
2008-10-29 15:50:00,22.24,22.28,21.75,21.78,411200.0,14.3339,14.3597,14.0181,14.0375,411200.0
2008-10-29 15:55:00,21.77,21.88,21.37,21.37,591000.0,14.031,14.1019,13.7732,13.7732,591000.0
2008-10-30 09:30:00,22.19,22.43,22.0,22.15,44500.0,14.3017,14.4564,14.1793,14.2759,44500.0
2008-10-30 09:35:00,22.15,22.21,21.97,22.1,256900.0,14.2759,14.3146,14.1599,14.2437,256900.0
2008-10-30 09:40:00,22.11,22.12,21.88,22.08,175400.0,14.2502,14.2566,14.1019,14.2308,175400.0
2008-10-30 09:45:00,22.06,22.58,22.06,22.43,108100.0,14.2179,14.5531,14.2179,14.4564,108100.0
2008-10-30 09:50:00,22.42,22.49,22.32,22.4,92700.0,14.45,14.4951,14.3855,14.4371,92700.0
2008-10-30 09:55:00,22.37,22.48,22.34,22.48,81900.0,14.4177,14.4886,14.3984,14.4886,81900.0
2008-10-30 10:00:00,22.47,22.77,22.47,22.72,164200.0,14.4822,14.6755,14.4822,14.6433,164200.0
2008-10-30 10:05:00,22.72,22.79,22.58,22.58,171100.0,14.6433,14.6884,14.5531,14.5531,171100.0
2008-10-30 10:10:00,22.59,22.68,22.33,22.33,95400.0,14.5595,14.6175,14.3919,14.3919,95400.0
2008-10-30 10:15:00,22.33,22.33,22.06,22.08,90900.0,14.3919,14.3919,14.2179,14.2308,90900.0
2008-10-30 10:20:00,22.12,22.16,22.04,22.14,94700.0,14.2566,14.2824,14.205,14.2695,94700.0
2008-10-30 10:25:00,22.15,22.34,22.05,22.06,78500.0,14.2759,14.3984,14.2115,14.2179,78500.0
2008-10-30 10:30:00,22.06,22.24,22.05,22.21,66600.0,14.2179,14.3339,14.2115,14.3146,66600.0
2008-10-30 10:35:00,22.21,22.21,22.0,22.01,101600.0,14.3146,14.3146,14.1793,14.1857,101600.0
2008-10-30 10:40:00,22.01,22.01,21.64,21.77,173500.0,14.1857,14.1857,13.9472,14.031,173500.0
2008-10-30 10:45:00,21.78,21.96,21.75,21.96,211100.0,14.0375,14.1535,14.0181,14.1535,211100.0
2008-10-30 10:50:00,21.95,22.21,21.93,22.17,73300.0,14.147,14.3146,14.1341,14.2888,73300.0
2008-10-30 10:55:00,22.21,22.25,22.12,22.12,61900.0,14.3146,14.3404,14.2566,14.2566,61900.0
2008-10-30 11:00:00,22.11,22.32,22.09,22.3,41900.0,14.2502,14.3855,14.2373,14.3726,41900.0
2008-10-30 11:05:00,22.3,22.32,22.19,22.24,47300.0,14.3726,14.3855,14.3017,14.3339,47300.0
2008-10-30 11:10:00,22.25,22.36,22.24,22.32,40600.0,14.3404,14.4113,14.3339,14.3855,40600.0
2008-10-30 11:15:00,22.31,22.42,22.17,22.2,152200.0,14.3791,14.45,14.2888,14.3082,152200.0
2008-10-30 11:20:00,22.2,22.22,22.12,22.18,65100.0,14.3082,14.321,14.2566,14.2953,65100.0
2008-10-30 11:25:00,22.17,22.26,22.02,22.23,82000.0,14.2888,14.3468,14.1921,14.3275,82000.0
2008-10-30 11:30:00,22.25,22.28,22.14,22.16,76800.0,14.3404,14.3597,14.2695,14.2824,76800.0
2008-10-30 11:35:00,22.15,22.16,21.97,22.08,112500.0,14.2759,14.2824,14.1599,14.2308,112500.0
2008-10-30 11:40:00,22.08,22.1,21.91,22.01,153400.0,14.2308,14.2437,14.1212,14.1857,153400.0
2008-10-30 11:45:00,22.02,22.02,21.83,21.83,86000.0,14.1921,14.1921,14.0697,14.0697,86000.0
2008-10-30 11:50:00,21.82,21.83,21.55,21.59,113400.0,14.0632,14.0697,13.8892,13.915,113400.0
2008-10-30 11:55:00,21.59,21.84,21.54,21.68,121600.0,13.915,14.0761,13.8828,13.973,121600.0
2008-10-30 12:00:00,21.67,21.8,21.62,21.79,72500.0,13.9666,14.0504,13.9343,14.0439,72500.0
2008-10-30 12:05:00,21.8,21.85,21.66,21.74,53100.0,14.0504,14.0826,13.9601,14.0117,53100.0
2008-10-30 12:10:00,21.74,21.81,21.64,21.81,41000.0,14.0117,14.0568,13.9472,14.0568,41000.0
2008-10-30 12:15:00,21.81,21.83,21.74,21.81,38100.0,14.0568,14.0697,14.0117,14.0568,38100.0
2008-10-30 12:20:00,21.8,21.94,21.8,21.87,27300.0,14.0504,14.1406,14.0504,14.0955,27300.0
2008-10-30 12:25:00,21.88,21.88,21.73,21.78,23500.0,14.1019,14.1019,14.0052,14.0375,23500.0
2008-10-30 12:30:00,21.79,22.05,21.79,22.02,51600.0,14.0439,14.2115,14.0439,14.1921,51600.0
2008-10-30 12:35:00,22.02,22.02,21.96,21.96,26400.0,14.1921,14.1921,14.1535,14.1535,26400.0
2008-10-30 12:40:00,21.96,22.02,21.91,21.95,32800.0,14.1535,14.1921,14.1212,14.147,32800.0
2008-10-30 12:45:00,21.95,21.99,21.87,21.99,30900.0,14.147,14.1728,14.0955,14.1728,30900.0
2008-10-30 12:50:00,21.99,21.99,21.91,21.96,31600.0,14.1728,14.1728,14.1212,14.1535,31600.0
2008-10-30 12:55:00,21.94,21.94,21.77,21.85,81300.0,14.1406,14.1406,14.031,14.0826,81300.0
2008-10-30 13:00:00,21.85,21.99,21.82,21.95,121900.0,14.0826,14.1728,14.0632,14.147,121900.0
2008-10-30 13:05:00,21.95,22.15,21.95,22.15,165700.0,14.147,14.2759,14.147,14.2759,165700.0
2008-10-30 13:10:00,22.13,22.16,22.04,22.1,52200.0,14.263,14.2824,14.205,14.2437,52200.0
2008-10-30 13:15:00,22.1,22.18,22.07,22.16,45800.0,14.2437,14.2953,14.2244,14.2824,45800.0
2008-10-30 13:20:00,22.15,22.18,22.1,22.1,24700.0,14.2759,14.2953,14.2437,14.2437,24700.0
2008-10-30 13:25:00,22.12,22.13,21.95,22.0,133300.0,14.2566,14.263,14.147,14.1793,133300.0
2008-10-30 13:30:00,21.99,22.07,21.97,22.0,117100.0,14.1728,14.2244,14.1599,14.1793,117100.0
2008-10-30 13:35:00,21.99,22.0,21.92,22.0,47900.0,14.1728,14.1793,14.1277,14.1793,47900.0
2008-10-30 13:40:00,21.99,21.99,21.81,21.9,81700.0,14.1728,14.1728,14.0568,14.1148,81700.0
2008-10-30 13:45:00,21.9,21.95,21.86,21.95,36700.0,14.1148,14.147,14.089,14.147,36700.0
2008-10-30 13:50:00,21.94,22.06,21.93,22.0,94700.0,14.1406,14.2179,14.1341,14.1793,94700.0
2008-10-30 13:55:00,22.0,22.16,21.99,22.08,43200.0,14.1793,14.2824,14.1728,14.2308,43200.0
2008-10-30 14:00:00,22.06,22.13,22.06,22.11,27900.0,14.2179,14.263,14.2179,14.2502,27900.0
2008-10-30 14:05:00,22.1,22.21,22.08,22.1,83400.0,14.2437,14.3146,14.2308,14.2437,83400.0
2008-10-30 14:10:00,22.1,22.23,22.1,22.22,58500.0,14.2437,14.3275,14.2437,14.321,58500.0
2008-10-30 14:15:00,22.22,22.26,22.16,22.22,77300.0,14.321,14.3468,14.2824,14.321,77300.0
2008-10-30 14:20:00,22.24,22.42,22.19,22.4,56200.0,14.3339,14.45,14.3017,14.4371,56200.0
2008-10-30 14:25:00,22.39,22.46,22.34,22.37,46600.0,14.4306,14.4757,14.3984,14.4177,46600.0
2008-10-30 14:30:00,22.36,22.39,22.24,22.36,66500.0,14.4113,14.4306,14.3339,14.4113,66500.0
2008-10-30 14:35:00,22.38,22.5,22.38,22.46,68600.0,14.4242,14.5015,14.4242,14.4757,68600.0
2008-10-30 14:40:00,22.48,22.5,22.42,22.46,53400.0,14.4886,14.5015,14.45,14.4757,53400.0
2008-10-30 14:45:00,22.47,22.53,22.33,22.52,57200.0,14.4822,14.5208,14.3919,14.5144,57200.0
2008-10-30 14:50:00,22.52,22.6,22.44,22.45,55100.0,14.5144,14.566,14.4628,14.4693,55100.0
2008-10-30 14:55:00,22.45,22.55,22.36,22.52,64300.0,14.4693,14.5337,14.4113,14.5144,64300.0
2008-10-30 15:00:00,22.53,22.56,22.44,22.52,66400.0,14.5208,14.5402,14.4628,14.5144,66400.0
2008-10-30 15:05:00,22.53,22.65,22.5,22.61,99300.0,14.5208,14.5982,14.5015,14.5724,99300.0
2008-10-30 15:10:00,22.6,22.61,22.41,22.51,208900.0,14.566,14.5724,14.4435,14.508,208900.0
2008-10-30 15:15:00,22.51,22.51,22.23,22.36,176000.0,14.508,14.508,14.3275,14.4113,176000.0
2008-10-30 15:20:00,22.38,22.42,22.19,22.42,140100.0,14.4242,14.45,14.3017,14.45,140100.0
2008-10-30 15:25:00,22.41,22.47,22.29,22.45,113600.0,14.4435,14.4822,14.3662,14.4693,113600.0
2008-10-30 15:30:00,22.45,22.48,22.25,22.33,120400.0,14.4693,14.4886,14.3404,14.3919,120400.0
2008-10-30 15:35:00,22.33,22.42,22.22,22.37,216500.0,14.3919,14.45,14.321,14.4177,216500.0
2008-10-30 15:40:00,22.36,22.52,22.22,22.34,194600.0,14.4113,14.5144,14.321,14.3984,194600.0
2008-10-30 15:45:00,22.33,22.4,22.18,22.39,222500.0,14.3919,14.4371,14.2953,14.4306,222500.0
2008-10-30 15:50:00,22.39,22.39,22.27,22.34,261700.0,14.4306,14.4306,14.3533,14.3984,261700.0
2008-10-30 15:55:00,22.34,22.62,22.32,22.55,296500.0,14.3984,14.5789,14.3855,14.5337,296500.0
2008-10-31 09:30:00,22.37,22.85,21.6,21.88,231500.0,14.4177,14.7271,13.9215,14.1019,231500.0
2008-10-31 09:35:00,21.88,22.09,21.71,21.81,151800.0,14.1019,14.2373,13.9923,14.0568,151800.0
2008-10-31 09:40:00,21.82,21.86,21.5,21.51,163800.0,14.0632,14.089,13.857,13.8634,163800.0
2008-10-31 09:45:00,21.52,21.64,21.5,21.6,81500.0,13.8699,13.9472,13.857,13.9215,81500.0
2008-10-31 09:50:00,21.6,21.78,21.59,21.68,54600.0,13.9215,14.0375,13.915,13.973,54600.0
2008-10-31 09:55:00,21.68,21.97,21.68,21.92,97300.0,13.973,14.1599,13.973,14.1277,97300.0
2008-10-31 10:00:00,21.91,22.02,21.86,22.02,128200.0,14.1212,14.1921,14.089,14.1921,128200.0
2008-10-31 10:05:00,22.02,22.18,21.98,22.15,90700.0,14.1921,14.2953,14.1664,14.2759,90700.0
2008-10-31 10:10:00,22.15,22.22,22.12,22.19,99200.0,14.2759,14.321,14.2566,14.3017,99200.0
2008-10-31 10:15:00,22.2,22.22,22.01,22.07,83400.0,14.3082,14.321,14.1857,14.2244,83400.0
2008-10-31 10:20:00,22.08,22.1,21.96,21.99,70600.0,14.2308,14.2437,14.1535,14.1728,70600.0
2008-10-31 10:25:00,22.0,22.01,21.9,21.97,61000.0,14.1793,14.1857,14.1148,14.1599,61000.0
2008-10-31 10:30:00,21.94,22.01,21.73,21.74,91700.0,14.1406,14.1857,14.0052,14.0117,91700.0
2008-10-31 10:35:00,21.74,21.77,21.72,21.77,67900.0,14.0117,14.031,13.9988,14.031,67900.0
2008-10-31 10:40:00,21.77,21.77,21.63,21.67,83100.0,14.031,14.031,13.9408,13.9666,83100.0
2008-10-31 10:45:00,21.67,21.73,21.61,21.62,79300.0,13.9666,14.0052,13.9279,13.9343,79300.0
2008-10-31 10:50:00,21.62,21.62,21.44,21.48,91700.0,13.9343,13.9343,13.8183,13.8441,91700.0
2008-10-31 10:55:00,21.49,21.53,21.34,21.4,84700.0,13.8506,13.8763,13.7539,13.7925,84700.0
2008-10-31 11:00:00,21.4,21.6,21.38,21.59,87600.0,13.7925,13.9215,13.7797,13.915,87600.0
2008-10-31 11:05:00,21.59,21.72,21.59,21.69,105600.0,13.915,13.9988,13.915,13.9795,105600.0
2008-10-31 11:10:00,21.69,21.73,21.62,21.62,65000.0,13.9795,14.0052,13.9343,13.9343,65000.0
2008-10-31 11:15:00,21.62,21.66,21.5,21.59,148200.0,13.9343,13.9601,13.857,13.915,148200.0
2008-10-31 11:20:00,21.59,21.61,21.53,21.6,73500.0,13.915,13.9279,13.8763,13.9215,73500.0
2008-10-31 11:25:00,21.6,21.68,21.54,21.67,89100.0,13.9215,13.973,13.8828,13.9666,89100.0
2008-10-31 11:30:00,21.67,21.73,21.55,21.58,59300.0,13.9666,14.0052,13.8892,13.9086,59300.0
2008-10-31 11:35:00,21.59,21.67,21.58,21.65,75100.0,13.915,13.9666,13.9086,13.9537,75100.0
2008-10-31 11:40:00,21.65,21.68,21.58,21.64,72500.0,13.9537,13.973,13.9086,13.9472,72500.0
2008-10-31 11:45:00,21.66,21.68,21.49,21.49,73500.0,13.9601,13.973,13.8506,13.8506,73500.0
2008-10-31 11:50:00,21.5,21.57,21.47,21.57,47600.0,13.857,13.9021,13.8377,13.9021,47600.0
2008-10-31 11:55:00,21.57,21.6,21.46,21.6,38600.0,13.9021,13.9215,13.8312,13.9215,38600.0
2008-10-31 12:00:00,21.6,21.77,21.6,21.76,41700.0,13.9215,14.031,13.9215,14.0246,41700.0
2008-10-31 12:05:00,21.75,21.83,21.7,21.82,48400.0,14.0181,14.0697,13.9859,14.0632,48400.0
2008-10-31 12:10:00,21.82,21.9,21.75,21.89,35600.0,14.0632,14.1148,14.0181,14.1084,35600.0
2008-10-31 12:15:00,21.9,21.91,21.71,21.77,42200.0,14.1148,14.1212,13.9923,14.031,42200.0
2008-10-31 12:20:00,21.75,21.77,21.64,21.7,45700.0,14.0181,14.031,13.9472,13.9859,45700.0
2008-10-31 12:25:00,21.7,21.81,21.69,21.77,30600.0,13.9859,14.0568,13.9795,14.031,30600.0
2008-10-31 12:30:00,21.76,21.79,21.59,21.71,53800.0,14.0246,14.0439,13.915,13.9923,53800.0
2008-10-31 12:35:00,21.72,21.72,21.62,21.68,23100.0,13.9988,13.9988,13.9343,13.973,23100.0
2008-10-31 12:40:00,21.68,21.72,21.56,21.57,35600.0,13.973,13.9988,13.8957,13.9021,35600.0
2008-10-31 12:45:00,21.57,21.62,21.5,21.56,70400.0,13.9021,13.9343,13.857,13.8957,70400.0
2008-10-31 12:50:00,21.56,21.56,21.45,21.53,64100.0,13.8957,13.8957,13.8248,13.8763,64100.0
2008-10-31 12:55:00,21.54,21.61,21.52,21.52,30700.0,13.8828,13.9279,13.8699,13.8699,30700.0
2008-10-31 13:00:00,21.52,21.62,21.49,21.56,34600.0,13.8699,13.9343,13.8506,13.8957,34600.0
2008-10-31 13:05:00,21.58,21.67,21.54,21.55,56900.0,13.9086,13.9666,13.8828,13.8892,56900.0
2008-10-31 13:10:00,21.54,21.62,21.52,21.56,53800.0,13.8828,13.9343,13.8699,13.8957,53800.0
2008-10-31 13:15:00,21.57,21.69,21.57,21.67,42500.0,13.9021,13.9795,13.9021,13.9666,42500.0
2008-10-31 13:20:00,21.66,21.88,21.63,21.87,124400.0,13.9601,14.1019,13.9408,14.0955,124400.0
2008-10-31 13:25:00,21.87,21.93,21.83,21.84,77300.0,14.0955,14.1341,14.0697,14.0761,77300.0
2008-10-31 13:30:00,21.86,21.96,21.82,21.91,78700.0,14.089,14.1535,14.0632,14.1212,78700.0
2008-10-31 13:35:00,21.92,22.0,21.87,21.95,72600.0,14.1277,14.1793,14.0955,14.147,72600.0
2008-10-31 13:40:00,21.95,21.99,21.88,21.94,41600.0,14.147,14.1728,14.1019,14.1406,41600.0
2008-10-31 13:45:00,21.95,21.98,21.84,21.84,53700.0,14.147,14.1664,14.0761,14.0761,53700.0
2008-10-31 13:50:00,21.84,21.96,21.8,21.88,57900.0,14.0761,14.1535,14.0504,14.1019,57900.0
2008-10-31 13:55:00,21.88,21.91,21.79,21.83,69000.0,14.1019,14.1212,14.0439,14.0697,69000.0
2008-10-31 14:00:00,21.83,21.88,21.76,21.8,72700.0,14.0697,14.1019,14.0246,14.0504,72700.0
2008-10-31 14:05:00,21.8,21.82,21.75,21.75,63700.0,14.0504,14.0632,14.0181,14.0181,63700.0
2008-10-31 14:10:00,21.77,21.8,21.74,21.74,34700.0,14.031,14.0504,14.0117,14.0117,34700.0
2008-10-31 14:15:00,21.75,21.75,21.55,21.58,123200.0,14.0181,14.0181,13.8892,13.9086,123200.0
2008-10-31 14:20:00,21.57,21.6,21.47,21.52,228100.0,13.9021,13.9215,13.8377,13.8699,228100.0
2008-10-31 14:25:00,21.51,21.52,21.44,21.44,143000.0,13.8634,13.8699,13.8183,13.8183,143000.0
2008-10-31 14:30:00,21.45,21.47,21.26,21.29,214800.0,13.8248,13.8377,13.7023,13.7217,214800.0
2008-10-31 14:35:00,21.3,21.4,21.29,21.35,195000.0,13.7281,13.7925,13.7217,13.7603,195000.0
2008-10-31 14:40:00,21.35,21.4,21.18,21.35,200500.0,13.7603,13.7925,13.6508,13.7603,200500.0
2008-10-31 14:45:00,21.34,21.36,21.22,21.22,133300.0,13.7539,13.7668,13.6765,13.6765,133300.0
2008-10-31 14:50:00,21.22,21.25,21.15,21.2,206700.0,13.6765,13.6959,13.6314,13.6636,206700.0
2008-10-31 14:55:00,21.21,21.25,21.17,21.22,149600.0,13.6701,13.6959,13.6443,13.6765,149600.0
2008-10-31 15:00:00,21.23,21.28,21.2,21.27,175500.0,13.683,13.7152,13.6636,13.7088,175500.0
2008-10-31 15:05:00,21.26,21.26,21.13,21.2,132700.0,13.7023,13.7023,13.6185,13.6636,132700.0
2008-10-31 15:10:00,21.19,21.24,21.13,21.17,311200.0,13.6572,13.6894,13.6185,13.6443,311200.0
2008-10-31 15:15:00,21.16,21.19,21.09,21.1,314200.0,13.6379,13.6572,13.5927,13.5992,314200.0
2008-10-31 15:20:00,21.1,21.3,21.06,21.25,445600.0,13.5992,13.7281,13.5734,13.6959,445600.0
2008-10-31 15:25:00,21.25,21.3,21.21,21.29,258800.0,13.6959,13.7281,13.6701,13.7217,258800.0
2008-10-31 15:30:00,21.29,21.46,21.28,21.38,356200.0,13.7217,13.8312,13.7152,13.7797,356200.0
2008-10-31 15:35:00,21.38,21.45,21.35,21.44,415400.0,13.7797,13.8248,13.7603,13.8183,415400.0
2008-10-31 15:40:00,21.44,21.47,21.22,21.38,653400.0,13.8183,13.8377,13.6765,13.7797,653400.0
2008-10-31 15:45:00,21.38,21.38,21.04,21.12,509900.0,13.7797,13.7797,13.5605,13.6121,509900.0
2008-10-31 15:50:00,21.13,21.2,20.88,20.94,755100.0,13.6185,13.6636,13.4574,13.4961,755100.0
2008-10-31 15:55:00,20.93,20.94,20.63,20.75,928400.0,13.4896,13.4961,13.2963,13.3736,928400.0
2008-11-03 09:30:00,21.0,21.49,20.84,21.4,159700.0,13.5347,13.8506,13.4316,13.7925,159700.0
2008-11-03 09:35:00,21.37,21.59,21.34,21.52,127300.0,13.7732,13.915,13.7539,13.8699,127300.0
2008-11-03 09:40:00,21.52,21.79,21.48,21.77,118800.0,13.8699,14.0439,13.8441,14.031,118800.0
2008-11-03 09:45:00,21.77,21.91,21.76,21.91,115900.0,14.031,14.1212,14.0246,14.1212,115900.0
2008-11-03 09:50:00,21.88,21.95,21.69,21.82,130000.0,14.1019,14.147,13.9795,14.0632,130000.0
2008-11-03 09:55:00,21.83,21.84,21.65,21.68,47100.0,14.0697,14.0761,13.9537,13.973,47100.0
2008-11-03 10:00:00,21.66,21.69,21.5,21.51,56000.0,13.9601,13.9795,13.857,13.8634,56000.0
2008-11-03 10:05:00,21.53,21.55,21.23,21.36,87600.0,13.8763,13.8892,13.683,13.7668,87600.0
2008-11-03 10:10:00,21.36,21.47,21.33,21.44,40300.0,13.7668,13.8377,13.7474,13.8183,40300.0
2008-11-03 10:15:00,21.45,21.5,21.3,21.35,52700.0,13.8248,13.857,13.7281,13.7603,52700.0
2008-11-03 10:20:00,21.35,21.4,21.2,21.2,77300.0,13.7603,13.7925,13.6636,13.6636,77300.0
2008-11-03 10:25:00,21.19,21.24,21.07,21.2,65100.0,13.6572,13.6894,13.5799,13.6636,65100.0
2008-11-03 10:30:00,21.2,21.2,21.07,21.13,48800.0,13.6636,13.6636,13.5799,13.6185,48800.0
2008-11-03 10:35:00,21.13,21.27,21.07,21.26,40900.0,13.6185,13.7088,13.5799,13.7023,40900.0
2008-11-03 10:40:00,21.27,21.27,21.21,21.22,50400.0,13.7088,13.7088,13.6701,13.6765,50400.0
2008-11-03 10:45:00,21.22,21.41,21.21,21.29,51900.0,13.6765,13.799,13.6701,13.7217,51900.0
2008-11-03 10:50:00,21.3,21.38,21.28,21.3,41900.0,13.7281,13.7797,13.7152,13.7281,41900.0
2008-11-03 10:55:00,21.31,21.31,21.27,21.3,32900.0,13.7345,13.7345,13.7088,13.7281,32900.0
2008-11-03 11:00:00,21.29,21.36,21.26,21.27,41900.0,13.7217,13.7668,13.7023,13.7088,41900.0
2008-11-03 11:05:00,21.27,21.3,21.2,21.24,29600.0,13.7088,13.7281,13.6636,13.6894,29600.0
2008-11-03 11:10:00,21.24,21.25,21.13,21.14,40600.0,13.6894,13.6959,13.6185,13.625,40600.0
2008-11-03 11:15:00,21.12,21.16,21.07,21.12,38700.0,13.6121,13.6379,13.5799,13.6121,38700.0
2008-11-03 11:20:00,21.12,21.19,21.1,21.12,34000.0,13.6121,13.6572,13.5992,13.6121,34000.0
2008-11-03 11:25:00,21.11,21.27,21.06,21.27,34700.0,13.6056,13.7088,13.5734,13.7088,34700.0
2008-11-03 11:30:00,21.27,21.42,21.25,21.38,42200.0,13.7088,13.8054,13.6959,13.7797,42200.0
2008-11-03 11:35:00,21.38,21.4,21.33,21.37,27200.0,13.7797,13.7925,13.7474,13.7732,27200.0
2008-11-03 11:40:00,21.37,21.4,21.35,21.38,42100.0,13.7732,13.7925,13.7603,13.7797,42100.0
2008-11-03 11:45:00,21.38,21.39,21.33,21.33,61700.0,13.7797,13.7861,13.7474,13.7474,61700.0
2008-11-03 11:50:00,21.33,21.38,21.28,21.33,52300.0,13.7474,13.7797,13.7152,13.7474,52300.0
2008-11-03 11:55:00,21.33,21.38,21.28,21.29,46100.0,13.7474,13.7797,13.7152,13.7217,46100.0
2008-11-03 12:00:00,21.28,21.29,21.19,21.21,42900.0,13.7152,13.7217,13.6572,13.6701,42900.0
2008-11-03 12:05:00,21.2,21.22,21.12,21.15,44200.0,13.6636,13.6765,13.6121,13.6314,44200.0
2008-11-03 12:10:00,21.15,21.21,21.14,21.19,74600.0,13.6314,13.6701,13.625,13.6572,74600.0
2008-11-03 12:15:00,21.19,21.2,21.11,21.17,60400.0,13.6572,13.6636,13.6056,13.6443,60400.0
2008-11-03 12:20:00,21.17,21.18,21.04,21.05,45600.0,13.6443,13.6508,13.5605,13.567,45600.0
2008-11-03 12:25:00,21.04,21.15,21.04,21.07,33300.0,13.5605,13.6314,13.5605,13.5799,33300.0
2008-11-03 12:30:00,21.07,21.13,21.04,21.11,35100.0,13.5799,13.6185,13.5605,13.6056,35100.0
2008-11-03 12:35:00,21.12,21.14,21.05,21.05,54800.0,13.6121,13.625,13.567,13.567,54800.0
2008-11-03 12:40:00,21.05,21.09,21.0,21.08,45600.0,13.567,13.5927,13.5347,13.5863,45600.0
2008-11-03 12:45:00,21.07,21.08,20.97,21.03,93000.0,13.5799,13.5863,13.5154,13.5541,93000.0
2008-11-03 12:50:00,21.03,21.04,20.97,20.99,55400.0,13.5541,13.5605,13.5154,13.5283,55400.0
2008-11-03 12:55:00,21.0,21.03,20.98,20.99,24700.0,13.5347,13.5541,13.5219,13.5283,24700.0
2008-11-03 13:00:00,21.0,21.04,20.99,21.01,34900.0,13.5347,13.5605,13.5283,13.5412,34900.0
2008-11-03 13:05:00,21.0,21.13,21.0,21.1,37300.0,13.5347,13.6185,13.5347,13.5992,37300.0
2008-11-03 13:10:00,21.1,21.1,21.01,21.01,31100.0,13.5992,13.5992,13.5412,13.5412,31100.0
2008-11-03 13:15:00,21.01,21.02,20.95,20.96,48800.0,13.5412,13.5476,13.5025,13.509,48800.0
2008-11-03 13:20:00,20.96,21.06,20.95,21.06,33400.0,13.509,13.5734,13.5025,13.5734,33400.0
2008-11-03 13:25:00,21.06,21.11,21.01,21.04,52800.0,13.5734,13.6056,13.5412,13.5605,52800.0
2008-11-03 13:30:00,21.03,21.04,20.96,20.98,32500.0,13.5541,13.5605,13.509,13.5219,32500.0
2008-11-03 13:35:00,20.98,21.02,20.97,21.0,34400.0,13.5219,13.5476,13.5154,13.5347,34400.0
2008-11-03 13:40:00,21.0,21.02,20.99,21.0,34200.0,13.5347,13.5476,13.5283,13.5347,34200.0
2008-11-03 13:45:00,21.0,21.01,20.96,21.0,60100.0,13.5347,13.5412,13.509,13.5347,60100.0
2008-11-03 13:50:00,20.99,20.99,20.93,20.94,33600.0,13.5283,13.5283,13.4896,13.4961,33600.0
2008-11-03 13:55:00,20.94,20.94,20.88,20.91,44600.0,13.4961,13.4961,13.4574,13.4767,44600.0
2008-11-03 14:00:00,20.91,21.02,20.9,21.01,93800.0,13.4767,13.5476,13.4703,13.5412,93800.0
2008-11-03 14:05:00,21.01,21.03,20.96,21.01,53200.0,13.5412,13.5541,13.509,13.5412,53200.0
2008-11-03 14:10:00,21.01,21.03,20.96,20.97,80800.0,13.5412,13.5541,13.509,13.5154,80800.0
2008-11-03 14:15:00,20.97,20.97,20.87,20.9,79000.0,13.5154,13.5154,13.451,13.4703,79000.0
2008-11-03 14:20:00,20.9,20.99,20.88,20.92,61900.0,13.4703,13.5283,13.4574,13.4832,61900.0
2008-11-03 14:25:00,20.91,20.95,20.86,20.93,54700.0,13.4767,13.5025,13.4445,13.4896,54700.0
2008-11-03 14:30:00,20.95,20.95,20.85,20.91,77500.0,13.5025,13.5025,13.4381,13.4767,77500.0
2008-11-03 14:35:00,20.91,21.07,20.91,21.04,71800.0,13.4767,13.5799,13.4767,13.5605,71800.0
2008-11-03 14:40:00,21.03,21.03,20.92,20.97,55300.0,13.5541,13.5541,13.4832,13.5154,55300.0
2008-11-03 14:45:00,20.98,21.07,20.98,20.98,35900.0,13.5219,13.5799,13.5219,13.5219,35900.0
2008-11-03 14:50:00,20.98,20.98,20.9,20.92,58900.0,13.5219,13.5219,13.4703,13.4832,58900.0
2008-11-03 14:55:00,20.91,20.94,20.82,20.83,53000.0,13.4767,13.4961,13.4187,13.4252,53000.0
2008-11-03 15:00:00,20.84,20.93,20.77,20.77,67600.0,13.4316,13.4896,13.3865,13.3865,67600.0
2008-11-03 15:05:00,20.76,20.97,20.73,20.95,116100.0,13.3801,13.5154,13.3607,13.5025,116100.0
2008-11-03 15:10:00,20.96,20.97,20.75,20.78,85200.0,13.509,13.5154,13.3736,13.393,85200.0
2008-11-03 15:15:00,20.78,20.89,20.77,20.87,78000.0,13.393,13.4638,13.3865,13.451,78000.0
2008-11-03 15:20:00,20.87,20.88,20.75,20.78,120500.0,13.451,13.4574,13.3736,13.393,120500.0
2008-11-03 15:25:00,20.79,20.96,20.78,20.93,292100.0,13.3994,13.509,13.393,13.4896,292100.0
2008-11-03 15:30:00,20.94,21.28,20.93,21.27,255500.0,13.4961,13.7152,13.4896,13.7088,255500.0
2008-11-03 15:35:00,21.26,21.27,21.14,21.16,91600.0,13.7023,13.7088,13.625,13.6379,91600.0
2008-11-03 15:40:00,21.15,21.22,21.12,21.12,136200.0,13.6314,13.6765,13.6121,13.6121,136200.0
2008-11-03 15:45:00,21.12,21.3,21.11,21.25,132800.0,13.6121,13.7281,13.6056,13.6959,132800.0
2008-11-03 15:50:00,21.26,21.3,21.2,21.2,212300.0,13.7023,13.7281,13.6636,13.6636,212300.0
2008-11-03 15:55:00,21.2,21.23,21.1,21.12,294600.0,13.6636,13.683,13.5992,13.6121,294600.0
2008-11-04 09:30:00,23.65,24.47,23.65,24.2,916800.0,15.2427,15.7712,15.2427,15.5972,916800.0
2008-11-04 09:35:00,24.2,24.7,24.04,24.42,733200.0,15.5972,15.9194,15.4941,15.739,733200.0
2008-11-04 09:40:00,24.42,24.5,24.25,24.31,335300.0,15.739,15.7905,15.6294,15.6681,335300.0
2008-11-04 09:45:00,24.33,24.55,24.21,24.41,508300.0,15.681,15.8228,15.6036,15.7325,508300.0
2008-11-04 09:50:00,24.4,24.45,24.0,24.38,395600.0,15.7261,15.7583,15.4683,15.7132,395600.0
2008-11-04 09:55:00,24.39,24.86,24.31,24.65,434300.0,15.7196,16.0226,15.6681,15.8872,434300.0
2008-11-04 10:00:00,24.65,24.8,24.27,24.59,399600.0,15.8872,15.9839,15.6423,15.8485,399600.0
2008-11-04 10:05:00,24.57,24.6,24.32,24.57,366400.0,15.8357,15.855,15.6745,15.8357,366400.0
2008-11-04 10:10:00,24.54,24.9,24.52,24.85,405700.0,15.8163,16.0483,15.8034,16.0161,405700.0
2008-11-04 10:15:00,24.86,24.96,24.68,24.95,490000.0,16.0226,16.087,15.9065,16.0806,490000.0
2008-11-04 10:20:00,24.95,25.07,24.62,24.84,405400.0,16.0806,16.1579,15.8679,16.0097,405400.0
2008-11-04 10:25:00,24.86,24.88,24.71,24.74,173500.0,16.0226,16.0354,15.9259,15.9452,173500.0
2008-11-04 10:30:00,24.72,24.98,24.68,24.98,301700.0,15.9323,16.0999,15.9065,16.0999,301700.0
2008-11-04 10:35:00,24.98,25.41,24.97,25.3,351600.0,16.0999,16.377,16.0935,16.3061,351600.0
2008-11-04 10:40:00,25.3,25.4,25.1,25.11,374100.0,16.3061,16.3706,16.1772,16.1837,374100.0
2008-11-04 10:45:00,25.1,25.46,25.09,25.43,188900.0,16.1772,16.4093,16.1708,16.3899,188900.0
2008-11-04 10:50:00,25.43,25.78,25.3,25.71,372700.0,16.3899,16.6155,16.3061,16.5704,372700.0
2008-11-04 10:55:00,25.71,25.73,25.43,25.43,328100.0,16.5704,16.5833,16.3899,16.3899,328100.0
2008-11-04 11:00:00,25.43,25.7,25.41,25.69,229300.0,16.3899,16.5639,16.377,16.5575,229300.0
2008-11-04 11:05:00,25.7,25.71,25.46,25.46,175200.0,16.5639,16.5704,16.4093,16.4093,175200.0
2008-11-04 11:10:00,25.48,25.54,25.29,25.36,206900.0,16.4222,16.4608,16.2997,16.3448,206900.0
2008-11-04 11:15:00,25.36,25.43,25.12,25.15,286200.0,16.3448,16.3899,16.1901,16.2095,286200.0
2008-11-04 11:20:00,25.15,25.16,24.76,24.78,210800.0,16.2095,16.2159,15.9581,15.971,210800.0
2008-11-04 11:25:00,24.79,24.92,24.75,24.92,333300.0,15.9774,16.0612,15.9517,16.0612,333300.0
2008-11-04 11:30:00,24.92,24.92,24.66,24.75,234900.0,16.0612,16.0612,15.8937,15.9517,234900.0
2008-11-04 11:35:00,24.75,24.76,24.62,24.63,210900.0,15.9517,15.9581,15.8679,15.8743,210900.0
2008-11-04 11:40:00,24.65,24.65,24.57,24.6,262500.0,15.8872,15.8872,15.8357,15.855,262500.0
2008-11-04 11:45:00,24.61,24.96,24.54,24.96,287100.0,15.8614,16.087,15.8163,16.087,287100.0
2008-11-04 11:50:00,24.96,25.04,24.72,24.87,146200.0,16.087,16.1386,15.9323,16.029,146200.0
2008-11-04 11:55:00,24.87,25.05,24.84,24.91,104700.0,16.029,16.145,16.0097,16.0548,104700.0
2008-11-04 12:00:00,24.91,24.94,24.67,24.68,124800.0,16.0548,16.0741,15.9001,15.9065,124800.0
2008-11-04 12:05:00,24.68,24.85,24.58,24.62,150100.0,15.9065,16.0161,15.8421,15.8679,150100.0
2008-11-04 12:10:00,24.62,24.73,24.54,24.68,219800.0,15.8679,15.9388,15.8163,15.9065,219800.0
2008-11-04 12:15:00,24.68,24.7,24.55,24.55,218700.0,15.9065,15.9194,15.8228,15.8228,218700.0
2008-11-04 12:20:00,24.55,24.6,24.35,24.39,189100.0,15.8228,15.855,15.6939,15.7196,189100.0
2008-11-04 12:25:00,24.4,24.57,24.4,24.47,99800.0,15.7261,15.8357,15.7261,15.7712,99800.0
2008-11-04 12:30:00,24.47,24.56,24.45,24.5,90300.0,15.7712,15.8292,15.7583,15.7905,90300.0
2008-11-04 12:35:00,24.49,24.65,24.47,24.6,159000.0,15.7841,15.8872,15.7712,15.855,159000.0
2008-11-04 12:40:00,24.6,24.62,24.44,24.49,118700.0,15.855,15.8679,15.7519,15.7841,118700.0
2008-11-04 12:45:00,24.5,24.5,24.47,24.49,89000.0,15.7905,15.7905,15.7712,15.7841,89000.0
2008-11-04 12:50:00,24.48,24.49,24.39,24.4,95000.0,15.7776,15.7841,15.7196,15.7261,95000.0
2008-11-04 12:55:00,24.39,24.42,24.29,24.39,126500.0,15.7196,15.739,15.6552,15.7196,126500.0
2008-11-04 13:00:00,24.39,24.45,24.34,24.45,93600.0,15.7196,15.7583,15.6874,15.7583,93600.0
2008-11-04 13:05:00,24.45,24.45,24.4,24.41,38200.0,15.7583,15.7583,15.7261,15.7325,38200.0
2008-11-04 13:10:00,24.42,24.56,24.41,24.56,90800.0,15.739,15.8292,15.7325,15.8292,90800.0
2008-11-04 13:15:00,24.56,24.61,24.46,24.57,119900.0,15.8292,15.8614,15.7648,15.8357,119900.0
2008-11-04 13:20:00,24.57,24.65,24.56,24.64,79000.0,15.8357,15.8872,15.8292,15.8808,79000.0
2008-11-04 13:25:00,24.63,24.63,24.55,24.62,89800.0,15.8743,15.8743,15.8228,15.8679,89800.0
2008-11-04 13:30:00,24.62,24.63,24.4,24.5,72800.0,15.8679,15.8743,15.7261,15.7905,72800.0
2008-11-04 13:35:00,24.5,24.62,24.5,24.62,31700.0,15.7905,15.8679,15.7905,15.8679,31700.0
2008-11-04 13:40:00,24.61,24.62,24.49,24.61,61200.0,15.8614,15.8679,15.7841,15.8614,61200.0
2008-11-04 13:45:00,24.6,24.65,24.56,24.61,136100.0,15.855,15.8872,15.8292,15.8614,136100.0
2008-11-04 13:50:00,24.61,24.63,24.47,24.5,93600.0,15.8614,15.8743,15.7712,15.7905,93600.0
2008-11-04 13:55:00,24.5,24.62,24.5,24.59,46100.0,15.7905,15.8679,15.7905,15.8485,46100.0
2008-11-04 14:00:00,24.59,24.62,24.48,24.54,61500.0,15.8485,15.8679,15.7776,15.8163,61500.0
2008-11-04 14:05:00,24.55,24.58,24.25,24.38,111000.0,15.8228,15.8421,15.6294,15.7132,111000.0
2008-11-04 14:10:00,24.37,24.52,24.36,24.4,52700.0,15.7067,15.8034,15.7003,15.7261,52700.0
2008-11-04 14:15:00,24.4,24.41,24.27,24.33,79000.0,15.7261,15.7325,15.6423,15.681,79000.0
2008-11-04 14:20:00,24.33,24.33,24.27,24.32,88600.0,15.681,15.681,15.6423,15.6745,88600.0
2008-11-04 14:25:00,24.31,24.33,24.28,24.28,81100.0,15.6681,15.681,15.6487,15.6487,81100.0
2008-11-04 14:30:00,24.28,24.3,24.26,24.3,87300.0,15.6487,15.6616,15.6359,15.6616,87300.0
2008-11-04 14:35:00,24.31,24.32,24.14,24.19,228100.0,15.6681,15.6745,15.5585,15.5907,228100.0
2008-11-04 14:40:00,24.2,24.29,24.12,24.15,84900.0,15.5972,15.6552,15.5456,15.565,84900.0
2008-11-04 14:45:00,24.14,24.14,24.0,24.07,388500.0,15.5585,15.5585,15.4683,15.5134,388500.0
2008-11-04 14:50:00,24.06,24.07,23.92,23.96,220400.0,15.5069,15.5134,15.4167,15.4425,220400.0
2008-11-04 14:55:00,23.96,24.1,23.9,24.06,90500.0,15.4425,15.5327,15.4038,15.5069,90500.0
2008-11-04 15:00:00,24.08,24.17,23.98,24.03,275900.0,15.5198,15.5778,15.4554,15.4876,275900.0
2008-11-04 15:05:00,24.04,24.14,23.96,23.97,304800.0,15.4941,15.5585,15.4425,15.4489,304800.0
2008-11-04 15:10:00,23.96,24.12,23.95,24.1,176600.0,15.4425,15.5456,15.4361,15.5327,176600.0
2008-11-04 15:15:00,24.09,24.1,24.03,24.04,111400.0,15.5263,15.5327,15.4876,15.4941,111400.0
2008-11-04 15:20:00,24.05,24.11,24.03,24.09,122000.0,15.5005,15.5392,15.4876,15.5263,122000.0
2008-11-04 15:25:00,24.09,24.12,24.06,24.06,126400.0,15.5263,15.5456,15.5069,15.5069,126400.0
2008-11-04 15:30:00,24.07,24.13,24.05,24.11,282700.0,15.5134,15.5521,15.5005,15.5392,282700.0
2008-11-04 15:35:00,24.11,24.13,24.09,24.11,203700.0,15.5392,15.5521,15.5263,15.5392,203700.0
2008-11-04 15:40:00,24.11,24.16,24.05,24.12,707400.0,15.5392,15.5714,15.5005,15.5456,707400.0
2008-11-04 15:45:00,24.13,24.2,24.1,24.12,468700.0,15.5521,15.5972,15.5327,15.5456,468700.0
2008-11-04 15:50:00,24.12,24.31,24.1,24.25,362800.0,15.5456,15.6681,15.5327,15.6294,362800.0
2008-11-04 15:55:00,24.26,24.34,24.22,24.23,365900.0,15.6359,15.6874,15.6101,15.6165,365900.0
2008-11-05 09:30:00,24.18,24.5,24.07,24.45,213400.0,15.5843,15.7905,15.5134,15.7583,213400.0
2008-11-05 09:35:00,24.45,24.92,24.44,24.87,277900.0,15.7583,16.0612,15.7519,16.029,277900.0
2008-11-05 09:40:00,24.85,24.99,24.65,24.81,195200.0,16.0161,16.1063,15.8872,15.9903,195200.0
2008-11-05 09:45:00,24.83,24.87,24.57,24.87,138200.0,16.0032,16.029,15.8357,16.029,138200.0
2008-11-05 09:50:00,24.89,25.3,24.8,25.16,236000.0,16.0419,16.3061,15.9839,16.2159,236000.0
2008-11-05 09:55:00,25.18,25.25,24.82,25.08,176000.0,16.2288,16.2739,15.9968,16.1644,176000.0
2008-11-05 10:00:00,25.11,25.35,24.98,25.2,236500.0,16.1837,16.3384,16.0999,16.2417,236500.0
2008-11-05 10:05:00,25.2,25.49,25.18,25.4,143200.0,16.2417,16.4286,16.2288,16.3706,143200.0
2008-11-05 10:10:00,25.4,25.7,25.37,25.66,226700.0,16.3706,16.5639,16.3513,16.5382,226700.0
2008-11-05 10:15:00,25.65,25.75,25.44,25.56,246600.0,16.5317,16.5962,16.3964,16.4737,246600.0
2008-11-05 10:20:00,25.56,25.66,25.49,25.53,157100.0,16.4737,16.5382,16.4286,16.4544,157100.0
2008-11-05 10:25:00,25.54,25.75,25.48,25.74,194400.0,16.4608,16.5962,16.4222,16.5897,194400.0
2008-11-05 10:30:00,25.74,25.83,25.58,25.63,340900.0,16.5897,16.6477,16.4866,16.5188,340900.0
2008-11-05 10:35:00,25.64,25.7,25.33,25.35,140100.0,16.5253,16.5639,16.3255,16.3384,140100.0
2008-11-05 10:40:00,25.34,25.52,25.3,25.47,124800.0,16.3319,16.4479,16.3061,16.4157,124800.0
2008-11-05 10:45:00,25.47,25.6,25.35,25.56,112900.0,16.4157,16.4995,16.3384,16.4737,112900.0
2008-11-05 10:50:00,25.55,25.57,25.38,25.44,72000.0,16.4673,16.4802,16.3577,16.3964,72000.0
2008-11-05 10:55:00,25.45,25.53,25.39,25.5,147800.0,16.4028,16.4544,16.3641,16.435,147800.0
2008-11-05 11:00:00,25.51,25.58,25.44,25.45,66600.0,16.4415,16.4866,16.3964,16.4028,66600.0
2008-11-05 11:05:00,25.46,25.57,25.34,25.38,159800.0,16.4093,16.4802,16.3319,16.3577,159800.0
2008-11-05 11:10:00,25.38,25.4,25.31,25.39,74100.0,16.3577,16.3706,16.3126,16.3641,74100.0
2008-11-05 11:15:00,25.38,25.39,25.3,25.32,98700.0,16.3577,16.3641,16.3061,16.319,98700.0
2008-11-05 11:20:00,25.32,25.33,25.11,25.15,119700.0,16.319,16.3255,16.1837,16.2095,119700.0
2008-11-05 11:25:00,25.14,25.16,24.85,24.88,146500.0,16.203,16.2159,16.0161,16.0354,146500.0
2008-11-05 11:30:00,24.88,24.95,24.83,24.93,82000.0,16.0354,16.0806,16.0032,16.0677,82000.0
2008-11-05 11:35:00,24.93,24.99,24.92,24.97,60500.0,16.0677,16.1063,16.0612,16.0935,60500.0
2008-11-05 11:40:00,24.97,25.03,24.89,24.92,83400.0,16.0935,16.1321,16.0419,16.0612,83400.0
2008-11-05 11:45:00,24.95,24.95,24.85,24.9,82000.0,16.0806,16.0806,16.0161,16.0483,82000.0
2008-11-05 11:50:00,24.89,24.93,24.85,24.89,94400.0,16.0419,16.0677,16.0161,16.0419,94400.0
2008-11-05 11:55:00,24.89,24.92,24.87,24.9,38700.0,16.0419,16.0612,16.029,16.0483,38700.0
2008-11-05 12:00:00,24.9,24.91,24.87,24.91,51500.0,16.0483,16.0548,16.029,16.0548,51500.0
2008-11-05 12:05:00,24.91,24.93,24.88,24.93,73600.0,16.0548,16.0677,16.0354,16.0677,73600.0
2008-11-05 12:10:00,24.92,24.99,24.89,24.91,165500.0,16.0612,16.1063,16.0419,16.0548,165500.0
2008-11-05 12:15:00,24.91,24.93,24.86,24.89,67000.0,16.0548,16.0677,16.0226,16.0419,67000.0
2008-11-05 12:20:00,24.9,24.92,24.88,24.91,47900.0,16.0483,16.0612,16.0354,16.0548,47900.0
2008-11-05 12:25:00,24.9,24.92,24.76,24.83,128300.0,16.0483,16.0612,15.9581,16.0032,128300.0
2008-11-05 12:30:00,24.83,24.83,24.77,24.78,51800.0,16.0032,16.0032,15.9646,15.971,51800.0
2008-11-05 12:35:00,24.79,24.82,24.75,24.75,45800.0,15.9774,15.9968,15.9517,15.9517,45800.0
2008-11-05 12:40:00,24.75,24.82,24.66,24.66,122200.0,15.9517,15.9968,15.8937,15.8937,122200.0
2008-11-05 12:45:00,24.66,24.74,24.65,24.67,78200.0,15.8937,15.9452,15.8872,15.9001,78200.0
2008-11-05 12:50:00,24.66,24.74,24.54,24.7,90100.0,15.8937,15.9452,15.8163,15.9194,90100.0
2008-11-05 12:55:00,24.7,24.7,24.57,24.63,46600.0,15.9194,15.9194,15.8357,15.8743,46600.0
2008-11-05 13:00:00,24.63,24.84,24.63,24.83,88200.0,15.8743,16.0097,15.8743,16.0032,88200.0
2008-11-05 13:05:00,24.83,24.84,24.63,24.68,79000.0,16.0032,16.0097,15.8743,15.9065,79000.0
2008-11-05 13:10:00,24.69,24.76,24.68,24.69,47500.0,15.913,15.9581,15.9065,15.913,47500.0
2008-11-05 13:15:00,24.69,24.77,24.62,24.74,78200.0,15.913,15.9646,15.8679,15.9452,78200.0
2008-11-05 13:20:00,24.74,24.74,24.54,24.61,61200.0,15.9452,15.9452,15.8163,15.8614,61200.0
2008-11-05 13:25:00,24.61,24.68,24.51,24.65,88500.0,15.8614,15.9065,15.797,15.8872,88500.0
2008-11-05 13:30:00,24.65,24.66,24.48,24.52,77200.0,15.8872,15.8937,15.7776,15.8034,77200.0
2008-11-05 13:35:00,24.52,24.55,24.45,24.47,89700.0,15.8034,15.8228,15.7583,15.7712,89700.0
2008-11-05 13:40:00,24.47,24.59,24.46,24.5,102300.0,15.7712,15.8485,15.7648,15.7905,102300.0
2008-11-05 13:45:00,24.51,24.51,24.41,24.49,70800.0,15.797,15.797,15.7325,15.7841,70800.0
2008-11-05 13:50:00,24.48,24.6,24.45,24.5,95200.0,15.7776,15.855,15.7583,15.7905,95200.0
2008-11-05 13:55:00,24.5,24.54,24.43,24.48,43800.0,15.7905,15.8163,15.7454,15.7776,43800.0
2008-11-05 14:00:00,24.48,24.54,24.41,24.41,72500.0,15.7776,15.8163,15.7325,15.7325,72500.0
2008-11-05 14:05:00,24.41,24.48,24.36,24.38,107700.0,15.7325,15.7776,15.7003,15.7132,107700.0
2008-11-05 14:10:00,24.41,24.47,24.31,24.45,74900.0,15.7325,15.7712,15.6681,15.7583,74900.0
2008-11-05 14:15:00,24.45,24.49,24.38,24.46,46300.0,15.7583,15.7841,15.7132,15.7648,46300.0
2008-11-05 14:20:00,24.46,24.46,24.3,24.3,60700.0,15.7648,15.7648,15.6616,15.6616,60700.0
2008-11-05 14:25:00,24.3,24.44,24.26,24.39,84000.0,15.6616,15.7519,15.6359,15.7196,84000.0
2008-11-05 14:30:00,24.37,24.65,24.33,24.64,121900.0,15.7067,15.8872,15.681,15.8808,121900.0
2008-11-05 14:35:00,24.64,24.67,24.53,24.61,235800.0,15.8808,15.9001,15.8099,15.8614,235800.0
2008-11-05 14:40:00,24.6,24.67,24.55,24.67,174700.0,15.855,15.9001,15.8228,15.9001,174700.0
2008-11-05 14:45:00,24.66,24.67,24.5,24.57,88400.0,15.8937,15.9001,15.7905,15.8357,88400.0
2008-11-05 14:50:00,24.56,24.56,24.42,24.55,77100.0,15.8292,15.8292,15.739,15.8228,77100.0
2008-11-05 14:55:00,24.54,24.55,24.32,24.35,69100.0,15.8163,15.8228,15.6745,15.6939,69100.0
2008-11-05 15:00:00,24.34,24.45,24.33,24.35,84300.0,15.6874,15.7583,15.681,15.6939,84300.0
2008-11-05 15:05:00,24.36,24.41,24.27,24.3,172800.0,15.7003,15.7325,15.6423,15.6616,172800.0
2008-11-05 15:10:00,24.3,24.35,24.19,24.26,102000.0,15.6616,15.6939,15.5907,15.6359,102000.0
2008-11-05 15:15:00,24.27,24.31,24.16,24.26,70600.0,15.6423,15.6681,15.5714,15.6359,70600.0
2008-11-05 15:20:00,24.26,24.3,24.11,24.27,109800.0,15.6359,15.6616,15.5392,15.6423,109800.0
2008-11-05 15:25:00,24.26,24.29,24.14,24.24,90700.0,15.6359,15.6552,15.5585,15.623,90700.0
2008-11-05 15:30:00,24.24,24.27,24.06,24.09,147000.0,15.623,15.6423,15.5069,15.5263,147000.0
2008-11-05 15:35:00,24.1,24.11,23.78,23.78,201200.0,15.5327,15.5392,15.3265,15.3265,201200.0
2008-11-05 15:40:00,23.78,23.86,23.66,23.84,243200.0,15.3265,15.378,15.2491,15.3652,243200.0
2008-11-05 15:45:00,23.85,24.02,23.77,23.86,237200.0,15.3716,15.4812,15.32,15.378,237200.0
2008-11-05 15:50:00,23.86,23.98,23.62,23.65,327800.0,15.378,15.4554,15.2234,15.2427,327800.0
2008-11-05 15:55:00,23.64,24.17,23.55,23.69,474100.0,15.2363,15.5778,15.1782,15.2685,474100.0
2008-11-06 09:30:00,23.42,23.71,23.0,23.6,194500.0,15.0945,15.2814,14.8238,15.2105,194500.0
2008-11-06 09:35:00,23.6,23.77,23.58,23.7,100800.0,15.2105,15.32,15.1976,15.2749,100800.0
2008-11-06 09:40:00,23.72,23.83,23.6,23.73,120500.0,15.2878,15.3587,15.2105,15.2943,120500.0
2008-11-06 09:45:00,23.73,23.97,23.67,23.69,94400.0,15.2943,15.4489,15.2556,15.2685,94400.0
2008-11-06 09:50:00,23.69,23.69,23.31,23.55,152900.0,15.2685,15.2685,15.0236,15.1782,152900.0
2008-11-06 09:55:00,23.56,23.78,23.44,23.59,99100.0,15.1847,15.3265,15.1074,15.204,99100.0
2008-11-06 10:00:00,23.58,23.58,23.32,23.52,75200.0,15.1976,15.1976,15.03,15.1589,75200.0
2008-11-06 10:05:00,23.52,23.66,23.26,23.39,104800.0,15.1589,15.2491,14.9913,15.0751,104800.0
2008-11-06 10:10:00,23.37,23.46,23.26,23.33,65300.0,15.0622,15.1202,14.9913,15.0365,65300.0
2008-11-06 10:15:00,23.31,23.35,23.09,23.17,137900.0,15.0236,15.0493,14.8818,14.9333,137900.0
2008-11-06 10:20:00,23.17,23.18,22.86,23.05,130400.0,14.9333,14.9398,14.7335,14.856,130400.0
2008-11-06 10:25:00,23.04,23.07,22.8,22.92,66900.0,14.8495,14.8689,14.6949,14.7722,66900.0
2008-11-06 10:30:00,22.89,23.0,22.72,22.94,126900.0,14.7529,14.8238,14.6433,14.7851,126900.0
2008-11-06 10:35:00,22.95,23.13,22.83,23.06,144900.0,14.7915,14.9076,14.7142,14.8624,144900.0
2008-11-06 10:40:00,23.06,23.08,22.63,22.74,147300.0,14.8624,14.8753,14.5853,14.6562,147300.0
2008-11-06 10:45:00,22.72,22.79,22.39,22.42,182500.0,14.6433,14.6884,14.4306,14.45,182500.0
2008-11-06 10:50:00,22.42,22.56,22.22,22.27,186100.0,14.45,14.5402,14.321,14.3533,186100.0
2008-11-06 10:55:00,22.26,22.35,22.22,22.33,94800.0,14.3468,14.4048,14.321,14.3919,94800.0
2008-11-06 11:00:00,22.33,22.45,22.28,22.4,104400.0,14.3919,14.4693,14.3597,14.4371,104400.0
2008-11-06 11:05:00,22.4,22.59,22.15,22.17,117700.0,14.4371,14.5595,14.2759,14.2888,117700.0
2008-11-06 11:10:00,22.18,22.21,22.03,22.11,149100.0,14.2953,14.3146,14.1986,14.2502,149100.0
2008-11-06 11:15:00,22.1,22.12,21.86,22.06,180300.0,14.2437,14.2566,14.089,14.2179,180300.0
2008-11-06 11:20:00,22.07,22.15,21.94,22.15,77300.0,14.2244,14.2759,14.1406,14.2759,77300.0
2008-11-06 11:25:00,22.15,22.23,22.04,22.23,56200.0,14.2759,14.3275,14.205,14.3275,56200.0
2008-11-06 11:30:00,22.24,22.27,22.03,22.05,102000.0,14.3339,14.3533,14.1986,14.2115,102000.0
2008-11-06 11:35:00,22.03,22.08,21.86,21.96,99300.0,14.1986,14.2308,14.089,14.1535,99300.0
2008-11-06 11:40:00,21.96,22.01,21.85,21.86,100500.0,14.1535,14.1857,14.0826,14.089,100500.0
2008-11-06 11:45:00,21.86,22.01,21.81,21.96,106800.0,14.089,14.1857,14.0568,14.1535,106800.0
2008-11-06 11:50:00,21.96,22.03,21.88,21.95,135800.0,14.1535,14.1986,14.1019,14.147,135800.0
2008-11-06 11:55:00,21.95,22.09,21.94,21.95,62200.0,14.147,14.2373,14.1406,14.147,62200.0
2008-11-06 12:00:00,21.95,21.95,21.7,21.71,160300.0,14.147,14.147,13.9859,13.9923,160300.0
2008-11-06 12:05:00,21.72,21.89,21.62,21.64,127300.0,13.9988,14.1084,13.9343,13.9472,127300.0
2008-11-06 12:10:00,21.62,21.74,21.59,21.67,108300.0,13.9343,14.0117,13.915,13.9666,108300.0
2008-11-06 12:15:00,21.67,21.68,21.52,21.55,90300.0,13.9666,13.973,13.8699,13.8892,90300.0
2008-11-06 12:20:00,21.55,21.67,21.4,21.41,138600.0,13.8892,13.9666,13.7925,13.799,138600.0
2008-11-06 12:25:00,21.39,21.46,21.26,21.29,180600.0,13.7861,13.8312,13.7023,13.7217,180600.0
2008-11-06 12:30:00,21.28,21.33,21.13,21.2,179500.0,13.7152,13.7474,13.6185,13.6636,179500.0
2008-11-06 12:35:00,21.2,21.39,21.15,21.15,116200.0,13.6636,13.7861,13.6314,13.6314,116200.0
2008-11-06 12:40:00,21.16,21.32,21.14,21.27,112400.0,13.6379,13.741,13.625,13.7088,112400.0
2008-11-06 12:45:00,21.27,21.41,21.22,21.4,80600.0,13.7088,13.799,13.6765,13.7925,80600.0
2008-11-06 12:50:00,21.4,21.54,21.39,21.45,101200.0,13.7925,13.8828,13.7861,13.8248,101200.0
2008-11-06 12:55:00,21.45,21.48,21.31,21.41,77700.0,13.8248,13.8441,13.7345,13.799,77700.0
2008-11-06 13:00:00,21.41,21.44,21.24,21.29,68400.0,13.799,13.8183,13.6894,13.7217,68400.0
2008-11-06 13:05:00,21.29,21.3,21.16,21.29,81200.0,13.7217,13.7281,13.6379,13.7217,81200.0
2008-11-06 13:10:00,21.29,21.29,21.1,21.15,56000.0,13.7217,13.7217,13.5992,13.6314,56000.0
2008-11-06 13:15:00,21.17,21.26,21.08,21.18,81200.0,13.6443,13.7023,13.5863,13.6508,81200.0
2008-11-06 13:20:00,21.17,21.37,21.16,21.35,48000.0,13.6443,13.7732,13.6379,13.7603,48000.0
2008-11-06 13:25:00,21.35,21.41,21.28,21.36,113400.0,13.7603,13.799,13.7152,13.7668,113400.0
2008-11-06 13:30:00,21.34,21.37,21.2,21.23,60500.0,13.7539,13.7732,13.6636,13.683,60500.0
2008-11-06 13:35:00,21.24,21.28,21.16,21.19,80600.0,13.6894,13.7152,13.6379,13.6572,80600.0
2008-11-06 13:40:00,21.19,21.19,21.01,21.17,138000.0,13.6572,13.6572,13.5412,13.6443,138000.0
2008-11-06 13:45:00,21.18,21.25,21.08,21.16,73300.0,13.6508,13.6959,13.5863,13.6379,73300.0
2008-11-06 13:50:00,21.16,21.17,21.04,21.09,67000.0,13.6379,13.6443,13.5605,13.5927,67000.0
2008-11-06 13:55:00,21.12,21.39,21.1,21.39,115400.0,13.6121,13.7861,13.5992,13.7861,115400.0
2008-11-06 14:00:00,21.39,21.52,21.34,21.44,180800.0,13.7861,13.8699,13.7539,13.8183,180800.0
2008-11-06 14:05:00,21.44,21.64,21.42,21.56,166500.0,13.8183,13.9472,13.8054,13.8957,166500.0
2008-11-06 14:10:00,21.56,21.6,21.34,21.42,210200.0,13.8957,13.9215,13.7539,13.8054,210200.0
2008-11-06 14:15:00,21.42,21.49,21.37,21.49,95100.0,13.8054,13.8506,13.7732,13.8506,95100.0
2008-11-06 14:20:00,21.5,21.54,21.33,21.5,124300.0,13.857,13.8828,13.7474,13.857,124300.0
2008-11-06 14:25:00,21.5,21.5,21.3,21.4,84600.0,13.857,13.857,13.7281,13.7925,84600.0
2008-11-06 14:30:00,21.4,21.58,21.39,21.58,139100.0,13.7925,13.9086,13.7861,13.9086,139100.0
2008-11-06 14:35:00,21.57,21.65,21.46,21.62,149900.0,13.9021,13.9537,13.8312,13.9343,149900.0
2008-11-06 14:40:00,21.62,21.78,21.52,21.78,181800.0,13.9343,14.0375,13.8699,14.0375,181800.0
2008-11-06 14:45:00,21.77,21.81,21.65,21.7,176400.0,14.031,14.0568,13.9537,13.9859,176400.0
2008-11-06 14:50:00,21.72,21.79,21.63,21.64,149400.0,13.9988,14.0439,13.9408,13.9472,149400.0
2008-11-06 14:55:00,21.65,21.65,21.47,21.53,234600.0,13.9537,13.9537,13.8377,13.8763,234600.0
2008-11-06 15:00:00,21.54,21.62,21.38,21.42,115700.0,13.8828,13.9343,13.7797,13.8054,115700.0
2008-11-06 15:05:00,21.43,21.43,21.22,21.3,140100.0,13.8119,13.8119,13.6765,13.7281,140100.0
2008-11-06 15:10:00,21.31,21.39,21.23,21.24,117400.0,13.7345,13.7861,13.683,13.6894,117400.0
2008-11-06 15:15:00,21.24,21.37,21.23,21.31,107000.0,13.6894,13.7732,13.683,13.7345,107000.0
2008-11-06 15:20:00,21.32,21.32,21.21,21.23,175000.0,13.741,13.741,13.6701,13.683,175000.0
2008-11-06 15:25:00,21.23,21.25,21.03,21.15,331100.0,13.683,13.6959,13.5541,13.6314,331100.0
2008-11-06 15:30:00,21.16,21.17,20.97,21.0,377800.0,13.6379,13.6443,13.5154,13.5347,377800.0
2008-11-06 15:35:00,21.0,21.02,20.77,20.79,333100.0,13.5347,13.5476,13.3865,13.3994,333100.0
2008-11-06 15:40:00,20.79,20.85,20.73,20.78,497000.0,13.3994,13.4381,13.3607,13.393,497000.0
2008-11-06 15:45:00,20.78,20.88,20.56,20.6,606000.0,13.393,13.4574,13.2512,13.2769,606000.0
2008-11-06 15:50:00,20.61,20.7,20.28,20.28,775000.0,13.2834,13.3414,13.0707,13.0707,775000.0
2008-11-06 15:55:00,20.28,20.38,20.0,20.27,1202900.0,13.0707,13.1351,12.8902,13.0643,1202900.0
2008-11-07 09:30:00,20.99,21.5,20.89,21.49,248400.0,13.5283,13.857,13.4638,13.8506,248400.0
2008-11-07 09:35:00,21.44,21.74,21.36,21.61,159100.0,13.8183,14.0117,13.7668,13.9279,159100.0
2008-11-07 09:40:00,21.65,21.77,21.6,21.75,125700.0,13.9537,14.031,13.9215,14.0181,125700.0
2008-11-07 09:45:00,21.75,21.96,21.6,21.91,178600.0,14.0181,14.1535,13.9215,14.1212,178600.0
2008-11-07 09:50:00,21.9,21.97,21.63,21.67,160900.0,14.1148,14.1599,13.9408,13.9666,160900.0
2008-11-07 09:55:00,21.7,21.75,21.58,21.61,118400.0,13.9859,14.0181,13.9086,13.9279,118400.0
2008-11-07 10:00:00,21.63,21.86,21.59,21.85,156100.0,13.9408,14.089,13.915,14.0826,156100.0
2008-11-07 10:05:00,21.85,22.07,21.83,21.91,198700.0,14.0826,14.2244,14.0697,14.1212,198700.0
2008-11-07 10:10:00,21.91,22.16,21.79,22.16,115200.0,14.1212,14.2824,14.0439,14.2824,115200.0
2008-11-07 10:15:00,22.14,22.23,22.02,22.19,143000.0,14.2695,14.3275,14.1921,14.3017,143000.0
2008-11-07 10:20:00,22.2,22.57,22.13,22.53,141800.0,14.3082,14.5466,14.263,14.5208,141800.0
2008-11-07 10:25:00,22.5,22.82,22.5,22.71,189300.0,14.5015,14.7078,14.5015,14.6369,189300.0
2008-11-07 10:30:00,22.7,22.73,22.51,22.57,173700.0,14.6304,14.6497,14.508,14.5466,173700.0
2008-11-07 10:35:00,22.57,22.9,22.55,22.81,156800.0,14.5466,14.7593,14.5337,14.7013,156800.0
2008-11-07 10:40:00,22.79,22.81,22.66,22.7,129900.0,14.6884,14.7013,14.6046,14.6304,129900.0
2008-11-07 10:45:00,22.7,22.83,22.38,22.39,121400.0,14.6304,14.7142,14.4242,14.4306,121400.0
2008-11-07 10:50:00,22.4,22.42,22.27,22.35,125200.0,14.4371,14.45,14.3533,14.4048,125200.0
2008-11-07 10:55:00,22.34,22.4,22.21,22.33,129500.0,14.3984,14.4371,14.3146,14.3919,129500.0
2008-11-07 11:00:00,22.33,22.46,22.24,22.27,133400.0,14.3919,14.4757,14.3339,14.3533,133400.0
2008-11-07 11:05:00,22.28,22.36,22.1,22.1,124200.0,14.3597,14.4113,14.2437,14.2437,124200.0
2008-11-07 11:10:00,22.11,22.13,21.95,22.03,244000.0,14.2502,14.263,14.147,14.1986,244000.0
2008-11-07 11:15:00,22.04,22.18,21.96,22.05,62600.0,14.205,14.2953,14.1535,14.2115,62600.0
2008-11-07 11:20:00,22.06,22.12,21.96,22.06,61900.0,14.2179,14.2566,14.1535,14.2179,61900.0
2008-11-07 11:25:00,22.06,22.06,21.96,22.04,104500.0,14.2179,14.2179,14.1535,14.205,104500.0
2008-11-07 11:30:00,22.03,22.12,21.99,22.1,54900.0,14.1986,14.2566,14.1728,14.2437,54900.0
2008-11-07 11:35:00,22.11,22.3,22.09,22.29,51900.0,14.2502,14.3726,14.2373,14.3662,51900.0
2008-11-07 11:40:00,22.3,22.59,22.27,22.59,148500.0,14.3726,14.5595,14.3533,14.5595,148500.0
2008-11-07 11:45:00,22.58,22.62,22.54,22.59,83800.0,14.5531,14.5789,14.5273,14.5595,83800.0
2008-11-07 11:50:00,22.58,22.7,22.56,22.65,63000.0,14.5531,14.6304,14.5402,14.5982,63000.0
2008-11-07 11:55:00,22.63,22.65,22.57,22.63,59900.0,14.5853,14.5982,14.5466,14.5853,59900.0
2008-11-07 12:00:00,22.64,22.68,22.49,22.66,67700.0,14.5917,14.6175,14.4951,14.6046,67700.0
2008-11-07 12:05:00,22.66,22.73,22.58,22.58,59200.0,14.6046,14.6497,14.5531,14.5531,59200.0
2008-11-07 12:10:00,22.6,22.62,22.51,22.51,46000.0,14.566,14.5789,14.508,14.508,46000.0
2008-11-07 12:15:00,22.52,22.56,22.34,22.4,58400.0,14.5144,14.5402,14.3984,14.4371,58400.0
2008-11-07 12:20:00,22.4,22.45,22.35,22.39,49800.0,14.4371,14.4693,14.4048,14.4306,49800.0
2008-11-07 12:25:00,22.39,22.48,22.37,22.46,24200.0,14.4306,14.4886,14.4177,14.4757,24200.0
2008-11-07 12:30:00,22.47,22.51,22.34,22.41,41600.0,14.4822,14.508,14.3984,14.4435,41600.0
2008-11-07 12:35:00,22.41,22.59,22.39,22.57,49300.0,14.4435,14.5595,14.4306,14.5466,49300.0
2008-11-07 12:40:00,22.59,22.72,22.58,22.68,60100.0,14.5595,14.6433,14.5531,14.6175,60100.0
2008-11-07 12:45:00,22.68,22.75,22.66,22.68,58400.0,14.6175,14.6626,14.6046,14.6175,58400.0
2008-11-07 12:50:00,22.68,22.75,22.57,22.58,46800.0,14.6175,14.6626,14.5466,14.5531,46800.0
2008-11-07 12:55:00,22.59,22.71,22.51,22.68,37300.0,14.5595,14.6369,14.508,14.6175,37300.0
2008-11-07 13:00:00,22.68,22.75,22.57,22.59,50200.0,14.6175,14.6626,14.5466,14.5595,50200.0
2008-11-07 13:05:00,22.59,22.7,22.57,22.57,66700.0,14.5595,14.6304,14.5466,14.5466,66700.0
2008-11-07 13:10:00,22.57,22.6,22.44,22.54,87800.0,14.5466,14.566,14.4628,14.5273,87800.0
2008-11-07 13:15:00,22.52,22.52,22.33,22.39,60900.0,14.5144,14.5144,14.3919,14.4306,60900.0
2008-11-07 13:20:00,22.41,22.48,22.37,22.44,22400.0,14.4435,14.4886,14.4177,14.4628,22400.0
2008-11-07 13:25:00,22.45,22.56,22.31,22.56,63800.0,14.4693,14.5402,14.3791,14.5402,63800.0
2008-11-07 13:30:00,22.55,22.59,22.44,22.46,38700.0,14.5337,14.5595,14.4628,14.4757,38700.0
2008-11-07 13:35:00,22.46,22.51,22.4,22.47,42500.0,14.4757,14.508,14.4371,14.4822,42500.0
2008-11-07 13:40:00,22.47,22.47,22.34,22.34,59600.0,14.4822,14.4822,14.3984,14.3984,59600.0
2008-11-07 13:45:00,22.34,22.42,22.34,22.41,30800.0,14.3984,14.45,14.3984,14.4435,30800.0
2008-11-07 13:50:00,22.42,22.47,22.39,22.39,48500.0,14.45,14.4822,14.4306,14.4306,48500.0
2008-11-07 13:55:00,22.41,22.5,22.39,22.5,37300.0,14.4435,14.5015,14.4306,14.5015,37300.0
2008-11-07 14:00:00,22.5,22.54,22.44,22.52,43900.0,14.5015,14.5273,14.4628,14.5144,43900.0
2008-11-07 14:05:00,22.51,22.52,22.44,22.47,36800.0,14.508,14.5144,14.4628,14.4822,36800.0
2008-11-07 14:10:00,22.48,22.49,22.47,22.49,26600.0,14.4886,14.4951,14.4822,14.4951,26600.0
2008-11-07 14:15:00,22.49,22.55,22.49,22.54,39400.0,14.4951,14.5337,14.4951,14.5273,39400.0
2008-11-07 14:20:00,22.54,22.55,22.49,22.49,80700.0,14.5273,14.5337,14.4951,14.4951,80700.0
2008-11-07 14:25:00,22.49,22.54,22.45,22.51,54200.0,14.4951,14.5273,14.4693,14.508,54200.0
2008-11-07 14:30:00,22.52,22.6,22.52,22.56,53800.0,14.5144,14.566,14.5144,14.5402,53800.0
2008-11-07 14:35:00,22.57,22.67,22.51,22.67,69200.0,14.5466,14.6111,14.508,14.6111,69200.0
2008-11-07 14:40:00,22.66,22.79,22.66,22.73,80900.0,14.6046,14.6884,14.6046,14.6497,80900.0
2008-11-07 14:45:00,22.74,22.79,22.73,22.77,76700.0,14.6562,14.6884,14.6497,14.6755,76700.0
2008-11-07 14:50:00,22.76,22.79,22.6,22.6,95400.0,14.6691,14.6884,14.566,14.566,95400.0
2008-11-07 14:55:00,22.58,22.64,22.32,22.32,108100.0,14.5531,14.5917,14.3855,14.3855,108100.0
2008-11-07 15:00:00,22.32,22.42,22.3,22.31,118700.0,14.3855,14.45,14.3726,14.3791,118700.0
2008-11-07 15:05:00,22.32,22.35,22.17,22.28,90100.0,14.3855,14.4048,14.2888,14.3597,90100.0
2008-11-07 15:10:00,22.3,22.43,22.23,22.38,59000.0,14.3726,14.4564,14.3275,14.4242,59000.0
2008-11-07 15:15:00,22.38,22.48,22.32,22.32,114600.0,14.4242,14.4886,14.3855,14.3855,114600.0
2008-11-07 15:20:00,22.32,22.35,22.15,22.23,115000.0,14.3855,14.4048,14.2759,14.3275,115000.0
2008-11-07 15:25:00,22.23,22.3,22.18,22.23,80000.0,14.3275,14.3726,14.2953,14.3275,80000.0
2008-11-07 15:30:00,22.25,22.41,22.18,22.4,159000.0,14.3404,14.4435,14.2953,14.4371,159000.0
2008-11-07 15:35:00,22.4,22.44,22.22,22.25,145200.0,14.4371,14.4628,14.321,14.3404,145200.0
2008-11-07 15:40:00,22.26,22.46,22.26,22.4,268500.0,14.3468,14.4757,14.3468,14.4371,268500.0
2008-11-07 15:45:00,22.39,22.49,22.35,22.43,205100.0,14.4306,14.4951,14.4048,14.4564,205100.0
2008-11-07 15:50:00,22.42,22.44,22.32,22.39,188900.0,14.45,14.4628,14.3855,14.4306,188900.0
2008-11-07 15:55:00,22.4,22.58,22.36,22.57,245500.0,14.4371,14.5531,14.4113,14.5466,245500.0
2008-11-10 09:30:00,23.6,24.25,23.56,24.01,286000.0,15.2105,15.6294,15.1847,15.4747,286000.0
2008-11-10 09:35:00,24.01,24.42,23.79,24.41,274700.0,15.4747,15.739,15.3329,15.7325,274700.0
2008-11-10 09:40:00,24.41,24.62,24.2,24.55,253300.0,15.7325,15.8679,15.5972,15.8228,253300.0
2008-11-10 09:45:00,24.55,24.62,24.2,24.21,131900.0,15.8228,15.8679,15.5972,15.6036,131900.0
2008-11-10 09:50:00,24.22,24.4,24.17,24.22,134100.0,15.6101,15.7261,15.5778,15.6101,134100.0
2008-11-10 09:55:00,24.23,24.26,24.08,24.22,171700.0,15.6165,15.6359,15.5198,15.6101,171700.0
2008-11-10 10:00:00,24.23,24.31,24.05,24.12,107600.0,15.6165,15.6681,15.5005,15.5456,107600.0
2008-11-10 10:05:00,24.12,24.35,23.97,24.33,128000.0,15.5456,15.6939,15.4489,15.681,128000.0
2008-11-10 10:10:00,24.33,24.56,24.32,24.52,57900.0,15.681,15.8292,15.6745,15.8034,57900.0
2008-11-10 10:15:00,24.52,24.54,24.41,24.51,100500.0,15.8034,15.8163,15.7325,15.797,100500.0
2008-11-10 10:20:00,24.51,24.6,24.5,24.54,140700.0,15.797,15.855,15.7905,15.8163,140700.0
2008-11-10 10:25:00,24.54,24.58,24.39,24.5,119600.0,15.8163,15.8421,15.7196,15.7905,119600.0
2008-11-10 10:30:00,24.5,24.52,24.37,24.37,78100.0,15.7905,15.8034,15.7067,15.7067,78100.0
2008-11-10 10:35:00,24.38,24.44,24.05,24.07,180500.0,15.7132,15.7519,15.5005,15.5134,180500.0
2008-11-10 10:40:00,24.06,24.11,24.0,24.09,125000.0,15.5069,15.5392,15.4683,15.5263,125000.0
2008-11-10 10:45:00,24.09,24.2,24.04,24.05,83700.0,15.5263,15.5972,15.4941,15.5005,83700.0
2008-11-10 10:50:00,24.05,24.1,23.86,23.89,171900.0,15.5005,15.5327,15.378,15.3974,171900.0
2008-11-10 10:55:00,23.88,24.12,23.87,24.06,84400.0,15.3909,15.5456,15.3845,15.5069,84400.0
2008-11-10 11:00:00,24.06,24.09,23.95,24.05,72200.0,15.5069,15.5263,15.4361,15.5005,72200.0
2008-11-10 11:05:00,24.06,24.08,23.98,23.98,66700.0,15.5069,15.5198,15.4554,15.4554,66700.0
2008-11-10 11:10:00,23.97,24.06,23.94,24.01,65900.0,15.4489,15.5069,15.4296,15.4747,65900.0
2008-11-10 11:15:00,24.01,24.04,23.9,23.98,78100.0,15.4747,15.4941,15.4038,15.4554,78100.0
2008-11-10 11:20:00,23.99,24.1,23.97,24.07,88200.0,15.4618,15.5327,15.4489,15.5134,88200.0
2008-11-10 11:25:00,24.07,24.15,24.07,24.12,98900.0,15.5134,15.565,15.5134,15.5456,98900.0
2008-11-10 11:30:00,24.12,24.12,24.06,24.09,80700.0,15.5456,15.5456,15.5069,15.5263,80700.0
2008-11-10 11:35:00,24.07,24.1,24.0,24.09,51200.0,15.5134,15.5327,15.4683,15.5263,51200.0
2008-11-10 11:40:00,24.08,24.19,24.08,24.16,96800.0,15.5198,15.5907,15.5198,15.5714,96800.0
2008-11-10 11:45:00,24.17,24.19,23.99,24.02,63500.0,15.5778,15.5907,15.4618,15.4812,63500.0
2008-11-10 11:50:00,24.03,24.06,23.98,23.99,80400.0,15.4876,15.5069,15.4554,15.4618,80400.0
2008-11-10 11:55:00,23.98,23.99,23.79,23.82,52200.0,15.4554,15.4618,15.3329,15.3523,52200.0
2008-11-10 12:00:00,23.83,24.02,23.82,24.02,83300.0,15.3587,15.4812,15.3523,15.4812,83300.0
2008-11-10 12:05:00,24.01,24.24,24.01,24.21,70200.0,15.4747,15.623,15.4747,15.6036,70200.0
2008-11-10 12:10:00,24.21,24.25,24.11,24.19,73000.0,15.6036,15.6294,15.5392,15.5907,73000.0
2008-11-10 12:15:00,24.2,24.31,24.16,24.19,51500.0,15.5972,15.6681,15.5714,15.5907,51500.0
2008-11-10 12:20:00,24.19,24.26,24.1,24.11,65800.0,15.5907,15.6359,15.5327,15.5392,65800.0
2008-11-10 12:25:00,24.11,24.26,24.1,24.19,55100.0,15.5392,15.6359,15.5327,15.5907,55100.0
2008-11-10 12:30:00,24.17,24.21,24.12,24.15,64900.0,15.5778,15.6036,15.5456,15.565,64900.0
2008-11-10 12:35:00,24.15,24.15,24.0,24.04,52500.0,15.565,15.565,15.4683,15.4941,52500.0
2008-11-10 12:40:00,24.03,24.07,23.84,23.85,72000.0,15.4876,15.5134,15.3652,15.3716,72000.0
2008-11-10 12:45:00,23.84,24.0,23.84,23.97,40500.0,15.3652,15.4683,15.3652,15.4489,40500.0
2008-11-10 12:50:00,23.98,23.99,23.83,23.84,53400.0,15.4554,15.4618,15.3587,15.3652,53400.0
2008-11-10 12:55:00,23.83,23.87,23.81,23.83,51200.0,15.3587,15.3845,15.3458,15.3587,51200.0
2008-11-10 13:00:00,23.84,23.87,23.72,23.73,71900.0,15.3652,15.3845,15.2878,15.2943,71900.0
2008-11-10 13:05:00,23.74,23.95,23.74,23.91,81000.0,15.3007,15.4361,15.3007,15.4103,81000.0
2008-11-10 13:10:00,23.91,23.92,23.75,23.79,108500.0,15.4103,15.4167,15.3072,15.3329,108500.0
2008-11-10 13:15:00,23.8,23.8,23.69,23.72,54700.0,15.3394,15.3394,15.2685,15.2878,54700.0
2008-11-10 13:20:00,23.71,23.72,23.64,23.7,40500.0,15.2814,15.2878,15.2363,15.2749,40500.0
2008-11-10 13:25:00,23.7,23.9,23.7,23.9,51200.0,15.2749,15.4038,15.2749,15.4038,51200.0
2008-11-10 13:30:00,23.9,23.96,23.83,23.86,74300.0,15.4038,15.4425,15.3587,15.378,74300.0
2008-11-10 13:35:00,23.86,23.89,23.83,23.88,71600.0,15.378,15.3974,15.3587,15.3909,71600.0
2008-11-10 13:40:00,23.87,23.88,23.83,23.85,39100.0,15.3845,15.3909,15.3587,15.3716,39100.0
2008-11-10 13:45:00,23.84,23.85,23.76,23.78,36300.0,15.3652,15.3716,15.3136,15.3265,36300.0
2008-11-10 13:50:00,23.8,23.81,23.74,23.78,67700.0,15.3394,15.3458,15.3007,15.3265,67700.0
2008-11-10 13:55:00,23.77,23.86,23.77,23.82,72700.0,15.32,15.378,15.32,15.3523,72700.0
2008-11-10 14:00:00,23.83,23.94,23.8,23.93,75700.0,15.3587,15.4296,15.3394,15.4232,75700.0
2008-11-10 14:05:00,23.93,24.05,23.91,23.94,97500.0,15.4232,15.5005,15.4103,15.4296,97500.0
2008-11-10 14:10:00,23.94,23.94,23.83,23.83,51200.0,15.4296,15.4296,15.3587,15.3587,51200.0
2008-11-10 14:15:00,23.82,23.91,23.76,23.8,61400.0,15.3523,15.4103,15.3136,15.3394,61400.0
2008-11-10 14:20:00,23.78,23.84,23.71,23.77,44900.0,15.3265,15.3652,15.2814,15.32,44900.0
2008-11-10 14:25:00,23.77,23.84,23.71,23.76,45700.0,15.32,15.3652,15.2814,15.3136,45700.0
2008-11-10 14:30:00,23.77,23.79,23.61,23.62,84400.0,15.32,15.3329,15.2169,15.2234,84400.0
2008-11-10 14:35:00,23.63,23.65,23.53,23.53,88300.0,15.2298,15.2427,15.1654,15.1654,88300.0
2008-11-10 14:40:00,23.55,23.69,23.53,23.68,77200.0,15.1782,15.2685,15.1654,15.262,77200.0
2008-11-10 14:45:00,23.68,23.69,23.37,23.38,153500.0,15.262,15.2685,15.0622,15.0687,153500.0
2008-11-10 14:50:00,23.38,23.53,23.38,23.5,64300.0,15.0687,15.1654,15.0687,15.146,64300.0
2008-11-10 14:55:00,23.5,23.51,23.38,23.41,61400.0,15.146,15.1525,15.0687,15.088,61400.0
2008-11-10 15:00:00,23.39,23.39,23.14,23.3,119700.0,15.0751,15.0751,14.914,15.0171,119700.0
2008-11-10 15:05:00,23.31,23.43,23.22,23.29,69400.0,15.0236,15.1009,14.9656,15.0107,69400.0
2008-11-10 15:10:00,23.27,23.46,23.25,23.46,73400.0,14.9978,15.1202,14.9849,15.1202,73400.0
2008-11-10 15:15:00,23.47,23.56,23.32,23.36,79100.0,15.1267,15.1847,15.03,15.0558,79100.0
2008-11-10 15:20:00,23.36,23.39,23.26,23.36,65100.0,15.0558,15.0751,14.9913,15.0558,65100.0
2008-11-10 15:25:00,23.36,23.45,23.31,23.34,103100.0,15.0558,15.1138,15.0236,15.0429,103100.0
2008-11-10 15:30:00,23.34,23.54,23.32,23.46,130000.0,15.0429,15.1718,15.03,15.1202,130000.0
2008-11-10 15:35:00,23.44,23.48,23.3,23.3,116300.0,15.1074,15.1331,15.0171,15.0171,116300.0
2008-11-10 15:40:00,23.3,23.52,23.3,23.49,125400.0,15.0171,15.1589,15.0171,15.1396,125400.0
2008-11-10 15:45:00,23.5,23.52,23.3,23.38,184200.0,15.146,15.1589,15.0171,15.0687,184200.0
2008-11-10 15:50:00,23.38,23.61,23.38,23.54,289100.0,15.0687,15.2169,15.0687,15.1718,289100.0
2008-11-10 15:55:00,23.55,23.59,23.5,23.59,190200.0,15.1782,15.204,15.146,15.204,190200.0
2008-11-11 09:30:00,23.3,23.3,22.74,22.74,133200.0,15.0171,15.0171,14.6562,14.6562,133200.0
2008-11-11 09:35:00,22.73,22.75,22.5,22.73,103800.0,14.6497,14.6626,14.5015,14.6497,103800.0
2008-11-11 09:40:00,22.73,22.77,22.3,22.46,69100.0,14.6497,14.6755,14.3726,14.4757,69100.0
2008-11-11 09:45:00,22.47,22.67,22.46,22.53,128700.0,14.4822,14.6111,14.4757,14.5208,128700.0
2008-11-11 09:50:00,22.58,22.59,22.33,22.33,49900.0,14.5531,14.5595,14.3919,14.3919,49900.0
2008-11-11 09:55:00,22.34,22.45,22.28,22.32,66700.0,14.3984,14.4693,14.3597,14.3855,66700.0
2008-11-11 10:00:00,22.33,22.53,22.27,22.5,112100.0,14.3919,14.5208,14.3533,14.5015,112100.0
2008-11-11 10:05:00,22.48,22.52,22.34,22.52,83300.0,14.4886,14.5144,14.3984,14.5144,83300.0
2008-11-11 10:10:00,22.54,22.64,22.54,22.61,82600.0,14.5273,14.5917,14.5273,14.5724,82600.0
2008-11-11 10:15:00,22.62,22.78,22.54,22.74,96300.0,14.5789,14.682,14.5273,14.6562,96300.0
2008-11-11 10:20:00,22.73,22.9,22.73,22.85,125500.0,14.6497,14.7593,14.6497,14.7271,125500.0
2008-11-11 10:25:00,22.9,23.11,22.9,23.06,98000.0,14.7593,14.8947,14.7593,14.8624,98000.0
2008-11-11 10:30:00,23.06,23.21,23.02,23.18,97400.0,14.8624,14.9591,14.8367,14.9398,97400.0
2008-11-11 10:35:00,23.18,23.31,23.18,23.24,93700.0,14.9398,15.0236,14.9398,14.9784,93700.0
2008-11-11 10:40:00,23.23,23.37,23.0,23.34,135400.0,14.972,15.0622,14.8238,15.0429,135400.0
2008-11-11 10:45:00,23.36,23.4,23.2,23.4,139400.0,15.0558,15.0816,14.9527,15.0816,139400.0
2008-11-11 10:50:00,23.41,23.96,23.4,23.89,261300.0,15.088,15.4425,15.0816,15.3974,261300.0
2008-11-11 10:55:00,23.88,23.96,23.57,23.57,155600.0,15.3909,15.4425,15.1911,15.1911,155600.0
2008-11-11 11:00:00,23.57,23.81,23.47,23.75,129900.0,15.1911,15.3458,15.1267,15.3072,129900.0
2008-11-11 11:05:00,23.75,23.88,23.62,23.88,136200.0,15.3072,15.3909,15.2234,15.3909,136200.0
2008-11-11 11:10:00,23.89,23.91,23.81,23.88,175800.0,15.3974,15.4103,15.3458,15.3909,175800.0
2008-11-11 11:15:00,23.88,23.99,23.76,23.76,114200.0,15.3909,15.4618,15.3136,15.3136,114200.0
2008-11-11 11:20:00,23.77,24.18,23.76,24.18,125700.0,15.32,15.5843,15.3136,15.5843,125700.0
2008-11-11 11:25:00,24.17,24.2,23.83,23.85,169300.0,15.5778,15.5972,15.3587,15.3716,169300.0
2008-11-11 11:30:00,23.84,23.94,23.57,23.64,106400.0,15.3652,15.4296,15.1911,15.2363,106400.0
2008-11-11 11:35:00,23.6,24.0,23.59,24.0,122300.0,15.2105,15.4683,15.204,15.4683,122300.0
2008-11-11 11:40:00,24.01,24.1,23.89,24.07,75900.0,15.4747,15.5327,15.3974,15.5134,75900.0
2008-11-11 11:45:00,24.06,24.15,23.96,24.07,65000.0,15.5069,15.565,15.4425,15.5134,65000.0
2008-11-11 11:50:00,24.05,24.06,23.94,24.01,68500.0,15.5005,15.5069,15.4296,15.4747,68500.0
2008-11-11 11:55:00,24.01,24.01,23.78,23.81,75300.0,15.4747,15.4747,15.3265,15.3458,75300.0
2008-11-11 12:00:00,23.8,23.82,23.59,23.6,95500.0,15.3394,15.3523,15.204,15.2105,95500.0
2008-11-11 12:05:00,23.59,23.65,23.52,23.52,77200.0,15.204,15.2427,15.1589,15.1589,77200.0
2008-11-11 12:10:00,23.52,23.53,23.3,23.35,111000.0,15.1589,15.1654,15.0171,15.0493,111000.0
2008-11-11 12:15:00,23.35,23.62,23.33,23.53,84200.0,15.0493,15.2234,15.0365,15.1654,84200.0
2008-11-11 12:20:00,23.53,23.56,23.49,23.54,56300.0,15.1654,15.1847,15.1396,15.1718,56300.0
2008-11-11 12:25:00,23.54,23.54,23.35,23.35,109000.0,15.1718,15.1718,15.0493,15.0493,109000.0
2008-11-11 12:30:00,23.35,23.47,23.35,23.45,66900.0,15.0493,15.1267,15.0493,15.1138,66900.0
2008-11-11 12:35:00,23.45,23.55,23.44,23.48,160300.0,15.1138,15.1782,15.1074,15.1331,160300.0
2008-11-11 12:40:00,23.48,23.53,23.4,23.44,99700.0,15.1331,15.1654,15.0816,15.1074,99700.0
2008-11-11 12:45:00,23.43,23.51,23.4,23.46,37400.0,15.1009,15.1525,15.0816,15.1202,37400.0
2008-11-11 12:50:00,23.48,23.56,23.42,23.51,83000.0,15.1331,15.1847,15.0945,15.1525,83000.0
2008-11-11 12:55:00,23.53,23.53,23.4,23.45,158400.0,15.1654,15.1654,15.0816,15.1138,158400.0
2008-11-11 13:00:00,23.47,23.6,23.46,23.57,54300.0,15.1267,15.2105,15.1202,15.1911,54300.0
2008-11-11 13:05:00,23.58,23.59,23.53,23.55,52600.0,15.1976,15.204,15.1654,15.1782,52600.0
2008-11-11 13:10:00,23.54,23.56,23.51,23.52,46100.0,15.1718,15.1847,15.1525,15.1589,46100.0
2008-11-11 13:15:00,23.52,23.54,23.46,23.54,25700.0,15.1589,15.1718,15.1202,15.1718,25700.0
2008-11-11 13:20:00,23.53,23.59,23.52,23.53,88500.0,15.1654,15.204,15.1589,15.1654,88500.0
2008-11-11 13:25:00,23.52,23.56,23.48,23.52,43800.0,15.1589,15.1847,15.1331,15.1589,43800.0
2008-11-11 13:30:00,23.52,23.52,23.46,23.49,92000.0,15.1589,15.1589,15.1202,15.1396,92000.0
2008-11-11 13:35:00,23.48,23.52,23.48,23.5,45000.0,15.1331,15.1589,15.1331,15.146,45000.0
2008-11-11 13:40:00,23.49,23.51,23.45,23.47,69600.0,15.1396,15.1525,15.1138,15.1267,69600.0
2008-11-11 13:45:00,23.48,23.59,23.47,23.55,61900.0,15.1331,15.204,15.1267,15.1782,61900.0
2008-11-11 13:50:00,23.54,23.66,23.54,23.64,45200.0,15.1718,15.2491,15.1718,15.2363,45200.0
2008-11-11 13:55:00,23.66,23.83,23.65,23.82,122100.0,15.2491,15.3587,15.2427,15.3523,122100.0
2008-11-11 14:00:00,23.82,23.97,23.78,23.88,106700.0,15.3523,15.4489,15.3265,15.3909,106700.0
2008-11-11 14:05:00,23.88,23.96,23.84,23.88,77500.0,15.3909,15.4425,15.3652,15.3909,77500.0
2008-11-11 14:10:00,23.87,23.94,23.85,23.88,42400.0,15.3845,15.4296,15.3716,15.3909,42400.0
2008-11-11 14:15:00,23.88,24.12,23.88,24.1,75900.0,15.3909,15.5456,15.3909,15.5327,75900.0
2008-11-11 14:20:00,24.1,24.29,24.06,24.29,142400.0,15.5327,15.6552,15.5069,15.6552,142400.0
2008-11-11 14:25:00,24.29,24.73,24.29,24.69,175500.0,15.6552,15.9388,15.6552,15.913,175500.0
2008-11-11 14:30:00,24.69,24.73,24.54,24.68,129900.0,15.913,15.9388,15.8163,15.9065,129900.0
2008-11-11 14:35:00,24.67,24.73,24.54,24.58,194500.0,15.9001,15.9388,15.8163,15.8421,194500.0
2008-11-11 14:40:00,24.58,24.64,24.53,24.55,122600.0,15.8421,15.8808,15.8099,15.8228,122600.0
2008-11-11 14:45:00,24.54,24.65,24.46,24.54,101100.0,15.8163,15.8872,15.7648,15.8163,101100.0
2008-11-11 14:50:00,24.54,24.54,24.18,24.34,120500.0,15.8163,15.8163,15.5843,15.6874,120500.0
2008-11-11 14:55:00,24.35,24.67,24.35,24.37,150400.0,15.6939,15.9001,15.6939,15.7067,150400.0
2008-11-11 15:00:00,24.37,24.51,24.27,24.4,120100.0,15.7067,15.797,15.6423,15.7261,120100.0
2008-11-11 15:05:00,24.39,24.56,24.34,24.38,154700.0,15.7196,15.8292,15.6874,15.7132,154700.0
2008-11-11 15:10:00,24.38,24.44,24.32,24.42,108000.0,15.7132,15.7519,15.6745,15.739,108000.0
2008-11-11 15:15:00,24.43,24.67,24.31,24.64,145300.0,15.7454,15.9001,15.6681,15.8808,145300.0
2008-11-11 15:20:00,24.64,24.82,24.63,24.69,156600.0,15.8808,15.9968,15.8743,15.913,156600.0
2008-11-11 15:25:00,24.71,24.71,24.35,24.39,162800.0,15.9259,15.9259,15.6939,15.7196,162800.0
2008-11-11 15:30:00,24.4,24.4,23.92,23.92,269500.0,15.7261,15.7261,15.4167,15.4167,269500.0
2008-11-11 15:35:00,23.92,24.0,23.86,23.86,216600.0,15.4167,15.4683,15.378,15.378,216600.0
2008-11-11 15:40:00,23.86,24.1,23.86,24.03,180300.0,15.378,15.5327,15.378,15.4876,180300.0
2008-11-11 15:45:00,24.02,24.27,23.96,24.27,252800.0,15.4812,15.6423,15.4425,15.6423,252800.0
2008-11-11 15:50:00,24.29,24.33,24.14,24.21,220900.0,15.6552,15.681,15.5585,15.6036,220900.0
2008-11-11 15:55:00,24.21,24.31,24.17,24.18,315100.0,15.6036,15.6681,15.5778,15.5843,315100.0
2008-11-12 09:30:00,23.61,24.0,23.5,23.59,171900.0,15.2169,15.4683,15.146,15.204,171900.0
2008-11-12 09:35:00,23.59,23.99,23.57,23.84,105100.0,15.204,15.4618,15.1911,15.3652,105100.0
2008-11-12 09:40:00,23.85,23.99,23.8,23.81,107500.0,15.3716,15.4618,15.3394,15.3458,107500.0
2008-11-12 09:45:00,23.82,24.56,23.75,24.45,187200.0,15.3523,15.8292,15.3072,15.7583,187200.0
2008-11-12 09:50:00,24.47,24.76,24.37,24.45,204600.0,15.7712,15.9581,15.7067,15.7583,204600.0
2008-11-12 09:55:00,24.45,24.66,24.31,24.32,133300.0,15.7583,15.8937,15.6681,15.6745,133300.0
2008-11-12 10:00:00,24.33,24.64,24.2,24.58,110600.0,15.681,15.8808,15.5972,15.8421,110600.0
2008-11-12 10:05:00,24.56,24.67,24.52,24.56,147400.0,15.8292,15.9001,15.8034,15.8292,147400.0
2008-11-12 10:10:00,24.55,24.6,24.35,24.6,190800.0,15.8228,15.855,15.6939,15.855,190800.0
2008-11-12 10:15:00,24.59,24.72,24.33,24.59,133500.0,15.8485,15.9323,15.681,15.8485,133500.0
2008-11-12 10:20:00,24.59,24.72,24.42,24.71,90300.0,15.8485,15.9323,15.739,15.9259,90300.0
2008-11-12 10:25:00,24.72,24.95,24.59,24.6,149300.0,15.9323,16.0806,15.8485,15.855,149300.0
2008-11-12 10:30:00,24.6,24.68,24.17,24.21,238600.0,15.855,15.9065,15.5778,15.6036,238600.0
2008-11-12 10:35:00,24.19,24.29,24.1,24.17,169000.0,15.5907,15.6552,15.5327,15.5778,169000.0
2008-11-12 10:40:00,24.17,24.19,24.05,24.12,176200.0,15.5778,15.5907,15.5005,15.5456,176200.0
2008-11-12 10:45:00,24.11,24.18,24.05,24.05,125200.0,15.5392,15.5843,15.5005,15.5005,125200.0
2008-11-12 10:50:00,24.08,24.36,24.05,24.23,101600.0,15.5198,15.7003,15.5005,15.6165,101600.0
2008-11-12 10:55:00,24.25,24.36,24.25,24.29,77500.0,15.6294,15.7003,15.6294,15.6552,77500.0
2008-11-12 11:00:00,24.29,24.3,24.04,24.05,88200.0,15.6552,15.6616,15.4941,15.5005,88200.0
2008-11-12 11:05:00,24.04,24.04,23.9,23.99,122700.0,15.4941,15.4941,15.4038,15.4618,122700.0
2008-11-12 11:10:00,24.0,24.19,23.91,24.15,102400.0,15.4683,15.5907,15.4103,15.565,102400.0
2008-11-12 11:15:00,24.14,24.27,24.05,24.14,116500.0,15.5585,15.6423,15.5005,15.5585,116500.0
2008-11-12 11:20:00,24.12,24.33,24.12,24.32,71600.0,15.5456,15.681,15.5456,15.6745,71600.0
2008-11-12 11:25:00,24.33,24.39,24.2,24.26,69800.0,15.681,15.7196,15.5972,15.6359,69800.0
2008-11-12 11:30:00,24.29,24.4,24.2,24.33,86700.0,15.6552,15.7261,15.5972,15.681,86700.0
2008-11-12 11:35:00,24.33,24.37,24.25,24.35,85400.0,15.681,15.7067,15.6294,15.6939,85400.0
2008-11-12 11:40:00,24.36,24.4,24.32,24.35,70200.0,15.7003,15.7261,15.6745,15.6939,70200.0
2008-11-12 11:45:00,24.35,24.43,24.34,24.43,87600.0,15.6939,15.7454,15.6874,15.7454,87600.0
2008-11-12 11:50:00,24.43,24.49,24.37,24.47,64700.0,15.7454,15.7841,15.7067,15.7712,64700.0
2008-11-12 11:55:00,24.45,24.58,24.44,24.49,119900.0,15.7583,15.8421,15.7519,15.7841,119900.0
2008-11-12 12:00:00,24.49,24.55,24.41,24.49,80900.0,15.7841,15.8228,15.7325,15.7841,80900.0
2008-11-12 12:05:00,24.48,24.5,24.31,24.32,107700.0,15.7776,15.7905,15.6681,15.6745,107700.0
2008-11-12 12:10:00,24.33,24.39,24.29,24.29,83100.0,15.681,15.7196,15.6552,15.6552,83100.0
2008-11-12 12:15:00,24.31,24.34,24.26,24.31,56500.0,15.6681,15.6874,15.6359,15.6681,56500.0
2008-11-12 12:20:00,24.31,24.47,24.29,24.4,96300.0,15.6681,15.7712,15.6552,15.7261,96300.0
2008-11-12 12:25:00,24.41,24.51,24.4,24.51,75900.0,15.7325,15.797,15.7261,15.797,75900.0
2008-11-12 12:30:00,24.49,24.55,24.38,24.38,66100.0,15.7841,15.8228,15.7132,15.7132,66100.0
2008-11-12 12:35:00,24.38,24.54,24.37,24.51,89700.0,15.7132,15.8163,15.7067,15.797,89700.0
2008-11-12 12:40:00,24.5,24.51,24.37,24.41,123700.0,15.7905,15.797,15.7067,15.7325,123700.0
2008-11-12 12:45:00,24.41,24.52,24.41,24.48,62300.0,15.7325,15.8034,15.7325,15.7776,62300.0
2008-11-12 12:50:00,24.47,24.53,24.42,24.48,53200.0,15.7712,15.8099,15.739,15.7776,53200.0
2008-11-12 12:55:00,24.49,24.53,24.48,24.53,38300.0,15.7841,15.8099,15.7776,15.8099,38300.0
2008-11-12 13:00:00,24.53,24.6,24.41,24.43,44800.0,15.8099,15.855,15.7325,15.7454,44800.0
2008-11-12 13:05:00,24.43,24.51,24.39,24.46,60100.0,15.7454,15.797,15.7196,15.7648,60100.0
2008-11-12 13:10:00,24.45,24.52,24.42,24.45,77000.0,15.7583,15.8034,15.739,15.7583,77000.0
2008-11-12 13:15:00,24.44,24.48,24.41,24.46,117300.0,15.7519,15.7776,15.7325,15.7648,117300.0
2008-11-12 13:20:00,24.46,24.49,24.4,24.48,59200.0,15.7648,15.7841,15.7261,15.7776,59200.0
2008-11-12 13:25:00,24.49,24.5,24.46,24.46,42000.0,15.7841,15.7905,15.7648,15.7648,42000.0
2008-11-12 13:30:00,24.46,24.47,24.41,24.45,56900.0,15.7648,15.7712,15.7325,15.7583,56900.0
2008-11-12 13:35:00,24.44,24.53,24.43,24.5,58500.0,15.7519,15.8099,15.7454,15.7905,58500.0
2008-11-12 13:40:00,24.5,24.65,24.5,24.64,63300.0,15.7905,15.8872,15.7905,15.8808,63300.0
2008-11-12 13:45:00,24.65,24.65,24.57,24.6,49900.0,15.8872,15.8872,15.8357,15.855,49900.0
2008-11-12 13:50:00,24.6,24.61,24.55,24.56,62900.0,15.855,15.8614,15.8228,15.8292,62900.0
2008-11-12 13:55:00,24.56,24.63,24.52,24.54,98600.0,15.8292,15.8743,15.8034,15.8163,98600.0
2008-11-12 14:00:00,24.55,24.63,24.52,24.56,77300.0,15.8228,15.8743,15.8034,15.8292,77300.0
2008-11-12 14:05:00,24.55,24.55,24.38,24.48,83700.0,15.8228,15.8228,15.7132,15.7776,83700.0
2008-11-12 14:10:00,24.48,24.59,24.45,24.45,62400.0,15.7776,15.8485,15.7583,15.7583,62400.0
2008-11-12 14:15:00,24.44,24.66,24.44,24.64,80000.0,15.7519,15.8937,15.7519,15.8808,80000.0
2008-11-12 14:20:00,24.63,24.77,24.63,24.72,91400.0,15.8743,15.9646,15.8743,15.9323,91400.0
2008-11-12 14:25:00,24.72,24.85,24.71,24.77,93500.0,15.9323,16.0161,15.9259,15.9646,93500.0
2008-11-12 14:30:00,24.77,24.9,24.72,24.87,79300.0,15.9646,16.0483,15.9323,16.029,79300.0
2008-11-12 14:35:00,24.86,24.9,24.73,24.76,107900.0,16.0226,16.0483,15.9388,15.9581,107900.0
2008-11-12 14:40:00,24.77,24.91,24.74,24.91,89900.0,15.9646,16.0548,15.9452,16.0548,89900.0
2008-11-12 14:45:00,24.91,25.0,24.91,24.92,89600.0,16.0548,16.1128,16.0548,16.0612,89600.0
2008-11-12 14:50:00,24.91,24.92,24.76,24.79,138100.0,16.0548,16.0612,15.9581,15.9774,138100.0
2008-11-12 14:55:00,24.79,24.92,24.77,24.77,95800.0,15.9774,16.0612,15.9646,15.9646,95800.0
2008-11-12 15:00:00,24.77,24.85,24.75,24.81,91300.0,15.9646,16.0161,15.9517,15.9903,91300.0
2008-11-12 15:05:00,24.81,24.87,24.77,24.79,162600.0,15.9903,16.029,15.9646,15.9774,162600.0
2008-11-12 15:10:00,24.79,24.88,24.77,24.86,159100.0,15.9774,16.0354,15.9646,16.0226,159100.0
2008-11-12 15:15:00,24.86,24.91,24.77,24.89,171300.0,16.0226,16.0548,15.9646,16.0419,171300.0
2008-11-12 15:20:00,24.89,24.89,24.75,24.76,175900.0,16.0419,16.0419,15.9517,15.9581,175900.0
2008-11-12 15:25:00,24.76,24.9,24.76,24.8,151700.0,15.9581,16.0483,15.9581,15.9839,151700.0
2008-11-12 15:30:00,24.79,24.91,24.77,24.86,193600.0,15.9774,16.0548,15.9646,16.0226,193600.0
2008-11-12 15:35:00,24.87,24.91,24.78,24.83,203800.0,16.029,16.0548,15.971,16.0032,203800.0
2008-11-12 15:40:00,24.83,24.84,24.59,24.84,283700.0,16.0032,16.0097,15.8485,16.0097,283700.0
2008-11-12 15:45:00,24.83,24.9,24.76,24.76,290300.0,16.0032,16.0483,15.9581,15.9581,290300.0
2008-11-12 15:50:00,24.77,24.81,24.58,24.63,326700.0,15.9646,15.9903,15.8421,15.8743,326700.0
2008-11-12 15:55:00,24.63,24.64,24.49,24.58,469400.0,15.8743,15.8808,15.7841,15.8421,469400.0
2008-11-13 09:30:00,25.09,25.55,24.67,24.68,296100.0,16.1708,16.4673,15.9001,15.9065,296100.0
2008-11-13 09:35:00,24.68,24.89,24.63,24.74,147600.0,15.9065,16.0419,15.8743,15.9452,147600.0
2008-11-13 09:40:00,24.71,24.99,24.69,24.93,108900.0,15.9259,16.1063,15.913,16.0677,108900.0
2008-11-13 09:45:00,24.94,24.98,24.75,24.91,109200.0,16.0741,16.0999,15.9517,16.0548,109200.0
2008-11-13 09:50:00,24.87,24.97,24.55,24.61,129200.0,16.029,16.0935,15.8228,15.8614,129200.0
2008-11-13 09:55:00,24.59,24.7,24.44,24.51,114500.0,15.8485,15.9194,15.7519,15.797,114500.0
2008-11-13 10:00:00,24.51,24.75,24.29,24.67,107500.0,15.797,15.9517,15.6552,15.9001,107500.0
2008-11-13 10:05:00,24.67,24.7,24.49,24.55,76900.0,15.9001,15.9194,15.7841,15.8228,76900.0
2008-11-13 10:10:00,24.55,24.71,24.51,24.67,71300.0,15.8228,15.9259,15.797,15.9001,71300.0
2008-11-13 10:15:00,24.66,24.83,24.66,24.81,208300.0,15.8937,16.0032,15.8937,15.9903,208300.0
2008-11-13 10:20:00,24.81,25.0,24.78,24.98,128700.0,15.9903,16.1128,15.971,16.0999,128700.0
2008-11-13 10:25:00,24.99,25.06,24.95,25.0,128800.0,16.1063,16.1515,16.0806,16.1128,128800.0
2008-11-13 10:30:00,25.01,25.02,24.8,25.01,104400.0,16.1192,16.1257,15.9839,16.1192,104400.0
2008-11-13 10:35:00,25.0,25.03,24.94,24.99,133600.0,16.1128,16.1321,16.0741,16.1063,133600.0
2008-11-13 10:40:00,24.99,25.0,24.83,24.9,63200.0,16.1063,16.1128,16.0032,16.0483,63200.0
2008-11-13 10:45:00,24.9,24.9,24.75,24.83,100700.0,16.0483,16.0483,15.9517,16.0032,100700.0
2008-11-13 10:50:00,24.81,24.94,24.81,24.93,46200.0,15.9903,16.0741,15.9903,16.0677,46200.0
2008-11-13 10:55:00,24.94,24.94,24.65,24.8,121900.0,16.0741,16.0741,15.8872,15.9839,121900.0
2008-11-13 11:00:00,24.79,25.0,24.72,24.95,175500.0,15.9774,16.1128,15.9323,16.0806,175500.0
2008-11-13 11:05:00,24.96,24.98,24.54,24.6,115200.0,16.087,16.0999,15.8163,15.855,115200.0
2008-11-13 11:10:00,24.59,24.78,24.49,24.74,255000.0,15.8485,15.971,15.7841,15.9452,255000.0
2008-11-13 11:15:00,24.76,24.76,24.5,24.5,121800.0,15.9581,15.9581,15.7905,15.7905,121800.0
2008-11-13 11:20:00,24.51,24.79,24.5,24.76,165200.0,15.797,15.9774,15.7905,15.9581,165200.0
2008-11-13 11:25:00,24.78,24.99,24.75,24.99,100300.0,15.971,16.1063,15.9517,16.1063,100300.0
2008-11-13 11:30:00,24.98,25.03,24.89,24.98,114300.0,16.0999,16.1321,16.0419,16.0999,114300.0
2008-11-13 11:35:00,24.98,25.13,24.8,24.87,127600.0,16.0999,16.1966,15.9839,16.029,127600.0
2008-11-13 11:40:00,24.88,24.98,24.75,24.82,126200.0,16.0354,16.0999,15.9517,15.9968,126200.0
2008-11-13 11:45:00,24.82,24.92,24.73,24.8,92800.0,15.9968,16.0612,15.9388,15.9839,92800.0
2008-11-13 11:50:00,24.81,24.9,24.55,24.65,109700.0,15.9903,16.0483,15.8228,15.8872,109700.0
2008-11-13 11:55:00,24.64,24.83,24.64,24.79,121800.0,15.8808,16.0032,15.8808,15.9774,121800.0
2008-11-13 12:00:00,24.8,24.97,24.77,24.96,123900.0,15.9839,16.0935,15.9646,16.087,123900.0
2008-11-13 12:05:00,24.96,24.96,24.72,24.73,134600.0,16.087,16.087,15.9323,15.9388,134600.0
2008-11-13 12:10:00,24.73,24.79,24.6,24.7,110700.0,15.9388,15.9774,15.855,15.9194,110700.0
2008-11-13 12:15:00,24.72,24.72,24.55,24.57,69400.0,15.9323,15.9323,15.8228,15.8357,69400.0
2008-11-13 12:20:00,24.57,24.71,24.56,24.62,119000.0,15.8357,15.9259,15.8292,15.8679,119000.0
2008-11-13 12:25:00,24.62,24.66,24.52,24.54,112800.0,15.8679,15.8937,15.8034,15.8163,112800.0
2008-11-13 12:30:00,24.55,24.62,24.53,24.58,77300.0,15.8228,15.8679,15.8099,15.8421,77300.0
2008-11-13 12:35:00,24.58,24.6,24.5,24.54,88200.0,15.8421,15.855,15.7905,15.8163,88200.0
2008-11-13 12:40:00,24.53,24.76,24.35,24.37,163300.0,15.8099,15.9581,15.6939,15.7067,163300.0
2008-11-13 12:45:00,24.35,24.43,24.16,24.18,169100.0,15.6939,15.7454,15.5714,15.5843,169100.0
2008-11-13 12:50:00,24.2,24.26,23.98,24.04,272500.0,15.5972,15.6359,15.4554,15.4941,272500.0
2008-11-13 12:55:00,24.03,24.06,23.59,23.61,151200.0,15.4876,15.5069,15.204,15.2169,151200.0
2008-11-13 13:00:00,23.62,23.8,23.56,23.57,120200.0,15.2234,15.3394,15.1847,15.1911,120200.0
2008-11-13 13:05:00,23.58,23.69,23.5,23.69,107200.0,15.1976,15.2685,15.146,15.2685,107200.0
2008-11-13 13:10:00,23.7,23.78,23.61,23.71,75800.0,15.2749,15.3265,15.2169,15.2814,75800.0
2008-11-13 13:15:00,23.71,24.17,23.7,24.02,152100.0,15.2814,15.5778,15.2749,15.4812,152100.0
2008-11-13 13:20:00,24.04,24.08,23.91,23.91,76600.0,15.4941,15.5198,15.4103,15.4103,76600.0
2008-11-13 13:25:00,23.91,24.17,23.9,24.17,76500.0,15.4103,15.5778,15.4038,15.5778,76500.0
2008-11-13 13:30:00,24.19,24.31,23.92,24.01,163900.0,15.5907,15.6681,15.4167,15.4747,163900.0
2008-11-13 13:35:00,24.03,24.39,24.0,24.23,105600.0,15.4876,15.7196,15.4683,15.6165,105600.0
2008-11-13 13:40:00,24.23,24.5,24.17,24.5,124900.0,15.6165,15.7905,15.5778,15.7905,124900.0
2008-11-13 13:45:00,24.49,24.69,24.29,24.34,164500.0,15.7841,15.913,15.6552,15.6874,164500.0
2008-11-13 13:50:00,24.34,24.83,24.28,24.64,147300.0,15.6874,16.0032,15.6487,15.8808,147300.0
2008-11-13 13:55:00,24.64,24.73,24.42,24.44,115100.0,15.8808,15.9388,15.739,15.7519,115100.0
2008-11-13 14:00:00,24.44,24.52,24.36,24.47,116900.0,15.7519,15.8034,15.7003,15.7712,116900.0
2008-11-13 14:05:00,24.48,24.51,24.37,24.46,106700.0,15.7776,15.797,15.7067,15.7648,106700.0
2008-11-13 14:10:00,24.47,24.66,24.47,24.61,76300.0,15.7712,15.8937,15.7712,15.8614,76300.0
2008-11-13 14:15:00,24.61,24.79,24.51,24.53,77100.0,15.8614,15.9774,15.797,15.8099,77100.0
2008-11-13 14:20:00,24.51,24.73,24.51,24.7,67300.0,15.797,15.9388,15.797,15.9194,67300.0
2008-11-13 14:25:00,24.7,25.02,24.61,24.95,151900.0,15.9194,16.1257,15.8614,16.0806,151900.0
2008-11-13 14:30:00,24.92,25.25,24.81,24.81,258300.0,16.0612,16.2739,15.9903,15.9903,258300.0
2008-11-13 14:35:00,24.81,25.28,24.73,25.25,196600.0,15.9903,16.2933,15.9388,16.2739,196600.0
2008-11-13 14:40:00,25.28,25.39,25.14,25.32,175800.0,16.2933,16.3641,16.203,16.319,175800.0
2008-11-13 14:45:00,25.32,25.5,25.3,25.37,124600.0,16.319,16.435,16.3061,16.3513,124600.0
2008-11-13 14:50:00,25.37,25.47,25.2,25.21,220500.0,16.3513,16.4157,16.2417,16.2481,220500.0
2008-11-13 14:55:00,25.22,25.28,25.02,25.03,167000.0,16.2546,16.2933,16.1257,16.1321,167000.0
2008-11-13 15:00:00,25.03,25.13,24.83,24.89,102100.0,16.1321,16.1966,16.0032,16.0419,102100.0
2008-11-13 15:05:00,24.87,24.94,24.56,24.64,206400.0,16.029,16.0741,15.8292,15.8808,206400.0
2008-11-13 15:10:00,24.64,25.04,24.63,24.99,124100.0,15.8808,16.1386,15.8743,16.1063,124100.0
2008-11-13 15:15:00,24.98,25.12,24.89,24.98,174700.0,16.0999,16.1901,16.0419,16.0999,174700.0
2008-11-13 15:20:00,24.96,25.28,24.89,25.2,223800.0,16.087,16.2933,16.0419,16.2417,223800.0
2008-11-13 15:25:00,25.2,25.4,25.16,25.37,186200.0,16.2417,16.3706,16.2159,16.3513,186200.0
2008-11-13 15:30:00,25.37,25.48,25.3,25.33,300900.0,16.3513,16.4222,16.3061,16.3255,300900.0
2008-11-13 15:35:00,25.32,25.42,25.21,25.25,350100.0,16.319,16.3835,16.2481,16.2739,350100.0
2008-11-13 15:40:00,25.25,25.49,25.23,25.36,495800.0,16.2739,16.4286,16.261,16.3448,495800.0
2008-11-13 15:45:00,25.36,25.4,25.04,25.06,598000.0,16.3448,16.3706,16.1386,16.1515,598000.0
2008-11-13 15:50:00,25.04,25.15,24.95,25.09,898600.0,16.1386,16.2095,16.0806,16.1708,898600.0
2008-11-13 15:55:00,25.09,25.23,24.9,25.23,763300.0,16.1708,16.261,16.0483,16.261,763300.0
2008-11-14 09:30:00,25.06,25.32,24.69,25.3,146800.0,16.1515,16.319,15.913,16.3061,146800.0
2008-11-14 09:35:00,25.32,25.47,25.28,25.42,109400.0,16.319,16.4157,16.2933,16.3835,109400.0
2008-11-14 09:40:00,25.42,25.72,25.4,25.63,154000.0,16.3835,16.5768,16.3706,16.5188,154000.0
2008-11-14 09:45:00,25.62,25.65,25.49,25.55,92200.0,16.5124,16.5317,16.4286,16.4673,92200.0
2008-11-14 09:50:00,25.55,25.65,25.28,25.42,103500.0,16.4673,16.5317,16.2933,16.3835,103500.0
2008-11-14 09:55:00,25.43,25.6,25.22,25.3,86600.0,16.3899,16.4995,16.2546,16.3061,86600.0
2008-11-14 10:00:00,25.29,25.42,25.12,25.15,90400.0,16.2997,16.3835,16.1901,16.2095,90400.0
2008-11-14 10:05:00,25.16,25.22,24.95,25.02,205200.0,16.2159,16.2546,16.0806,16.1257,205200.0
2008-11-14 10:10:00,25.04,25.18,25.01,25.13,175900.0,16.1386,16.2288,16.1192,16.1966,175900.0
2008-11-14 10:15:00,25.12,25.3,25.1,25.14,110600.0,16.1901,16.3061,16.1772,16.203,110600.0
2008-11-14 10:20:00,25.14,25.24,25.14,25.2,93900.0,16.203,16.2675,16.203,16.2417,93900.0
2008-11-14 10:25:00,25.21,25.28,25.14,25.19,80100.0,16.2481,16.2933,16.203,16.2352,80100.0
2008-11-14 10:30:00,25.18,25.23,25.08,25.2,96600.0,16.2288,16.261,16.1644,16.2417,96600.0
2008-11-14 10:35:00,25.19,25.25,24.93,24.93,107500.0,16.2352,16.2739,16.0677,16.0677,107500.0
2008-11-14 10:40:00,24.95,24.95,24.75,24.89,70000.0,16.0806,16.0806,15.9517,16.0419,70000.0
2008-11-14 10:45:00,24.89,25.07,24.77,25.07,50200.0,16.0419,16.1579,15.9646,16.1579,50200.0
2008-11-14 10:50:00,25.07,25.11,25.0,25.1,96300.0,16.1579,16.1837,16.1128,16.1772,96300.0
2008-11-14 10:55:00,25.1,25.12,25.03,25.07,135500.0,16.1772,16.1901,16.1321,16.1579,135500.0
2008-11-14 11:00:00,25.07,25.11,24.98,25.05,81100.0,16.1579,16.1837,16.0999,16.145,81100.0
2008-11-14 11:05:00,25.03,25.05,24.91,24.92,130000.0,16.1321,16.145,16.0548,16.0612,130000.0
2008-11-14 11:10:00,24.92,25.1,24.91,24.96,110300.0,16.0612,16.1772,16.0548,16.087,110300.0
2008-11-14 11:15:00,24.96,25.06,24.92,25.04,80500.0,16.087,16.1515,16.0612,16.1386,80500.0
2008-11-14 11:20:00,25.04,25.05,24.88,24.94,49700.0,16.1386,16.145,16.0354,16.0741,49700.0
2008-11-14 11:25:00,24.93,24.93,24.8,24.82,83900.0,16.0677,16.0677,15.9839,15.9968,83900.0
2008-11-14 11:30:00,24.82,24.85,24.75,24.83,71200.0,15.9968,16.0161,15.9517,16.0032,71200.0
2008-11-14 11:35:00,24.82,24.91,24.75,24.81,96000.0,15.9968,16.0548,15.9517,15.9903,96000.0
2008-11-14 11:40:00,24.82,24.91,24.72,24.91,53300.0,15.9968,16.0548,15.9323,16.0548,53300.0
2008-11-14 11:45:00,24.9,24.93,24.87,24.9,92600.0,16.0483,16.0677,16.029,16.0483,92600.0
2008-11-14 11:50:00,24.9,25.06,24.89,25.02,128600.0,16.0483,16.1515,16.0419,16.1257,128600.0
2008-11-14 11:55:00,25.02,25.06,24.91,24.91,100300.0,16.1257,16.1515,16.0548,16.0548,100300.0
2008-11-14 12:00:00,24.91,24.99,24.79,24.8,106900.0,16.0548,16.1063,15.9774,15.9839,106900.0
2008-11-14 12:05:00,24.79,24.84,24.71,24.81,54400.0,15.9774,16.0097,15.9259,15.9903,54400.0
2008-11-14 12:10:00,24.81,24.92,24.76,24.91,99500.0,15.9903,16.0612,15.9581,16.0548,99500.0
2008-11-14 12:15:00,24.92,25.0,24.76,24.83,91100.0,16.0612,16.1128,15.9581,16.0032,91100.0
2008-11-14 12:20:00,24.83,25.02,24.82,25.01,78400.0,16.0032,16.1257,15.9968,16.1192,78400.0
2008-11-14 12:25:00,25.01,25.1,24.97,25.03,73500.0,16.1192,16.1772,16.0935,16.1321,73500.0
2008-11-14 12:30:00,25.05,25.09,24.9,24.98,71000.0,16.145,16.1708,16.0483,16.0999,71000.0
2008-11-14 12:35:00,24.98,25.06,24.96,25.03,98000.0,16.0999,16.1515,16.087,16.1321,98000.0
2008-11-14 12:40:00,25.03,25.05,24.93,25.0,56700.0,16.1321,16.145,16.0677,16.1128,56700.0
2008-11-14 12:45:00,25.0,25.03,24.9,24.91,84300.0,16.1128,16.1321,16.0483,16.0548,84300.0
2008-11-14 12:50:00,24.92,25.06,24.91,25.0,106700.0,16.0612,16.1515,16.0548,16.1128,106700.0
2008-11-14 12:55:00,25.0,25.12,25.0,25.01,93000.0,16.1128,16.1901,16.1128,16.1192,93000.0
2008-11-14 13:00:00,25.01,25.11,24.93,25.06,136300.0,16.1192,16.1837,16.0677,16.1515,136300.0
2008-11-14 13:05:00,25.06,25.16,25.02,25.11,67700.0,16.1515,16.2159,16.1257,16.1837,67700.0
2008-11-14 13:10:00,25.11,25.15,25.03,25.05,64600.0,16.1837,16.2095,16.1321,16.145,64600.0
2008-11-14 13:15:00,25.04,25.31,25.02,25.27,90800.0,16.1386,16.3126,16.1257,16.2868,90800.0
2008-11-14 13:20:00,25.27,25.34,25.19,25.33,56300.0,16.2868,16.3319,16.2352,16.3255,56300.0
2008-11-14 13:25:00,25.33,25.53,25.33,25.48,127500.0,16.3255,16.4544,16.3255,16.4222,127500.0
2008-11-14 13:30:00,25.46,25.49,25.35,25.38,151300.0,16.4093,16.4286,16.3384,16.3577,151300.0
2008-11-14 13:35:00,25.39,25.43,25.3,25.4,90800.0,16.3641,16.3899,16.3061,16.3706,90800.0
2008-11-14 13:40:00,25.4,25.57,25.26,25.26,88400.0,16.3706,16.4802,16.2804,16.2804,88400.0
2008-11-14 13:45:00,25.26,25.49,25.2,25.49,114600.0,16.2804,16.4286,16.2417,16.4286,114600.0
2008-11-14 13:50:00,25.48,25.71,25.46,25.64,119900.0,16.4222,16.5704,16.4093,16.5253,119900.0
2008-11-14 13:55:00,25.64,25.84,25.61,25.61,137600.0,16.5253,16.6542,16.5059,16.5059,137600.0
2008-11-14 14:00:00,25.61,25.81,25.54,25.74,77100.0,16.5059,16.6348,16.4608,16.5897,77100.0
2008-11-14 14:05:00,25.74,25.91,25.74,25.88,132600.0,16.5897,16.6993,16.5897,16.68,132600.0
2008-11-14 14:10:00,25.86,25.98,25.86,25.92,133700.0,16.6671,16.7444,16.6671,16.7057,133700.0
2008-11-14 14:15:00,25.91,26.25,25.9,26.25,228100.0,16.6993,16.9184,16.6929,16.9184,228100.0
2008-11-14 14:20:00,26.25,26.48,26.19,26.44,245000.0,16.9184,17.0667,16.8798,17.0409,245000.0
2008-11-14 14:25:00,26.44,26.72,26.13,26.18,342400.0,17.0409,17.2214,16.8411,16.8733,342400.0
2008-11-14 14:30:00,26.17,26.19,25.83,26.06,281300.0,16.8669,16.8798,16.6477,16.796,281300.0
2008-11-14 14:35:00,26.07,26.34,26.04,26.24,156600.0,16.8024,16.9764,16.7831,16.912,156600.0
2008-11-14 14:40:00,26.24,26.65,26.22,26.59,256000.0,16.912,17.1762,16.8991,17.1376,256000.0
2008-11-14 14:45:00,26.59,26.68,26.35,26.64,234700.0,17.1376,17.1956,16.9829,17.1698,234700.0
2008-11-14 14:50:00,26.62,26.81,26.6,26.75,220200.0,17.1569,17.2794,17.144,17.2407,220200.0
2008-11-14 14:55:00,26.75,27.14,26.75,27.14,386000.0,17.2407,17.492,17.2407,17.492,386000.0
2008-11-14 15:00:00,27.12,27.24,26.75,26.77,277100.0,17.4792,17.5565,17.2407,17.2536,277100.0
2008-11-14 15:05:00,26.79,27.0,26.61,26.94,316200.0,17.2665,17.4018,17.1505,17.3631,316200.0
2008-11-14 15:10:00,26.91,27.06,26.87,27.04,248800.0,17.3438,17.4405,17.318,17.4276,248800.0
2008-11-14 15:15:00,27.04,27.16,26.64,26.68,223400.0,17.4276,17.5049,17.1698,17.1956,223400.0
2008-11-14 15:20:00,26.68,26.75,26.54,26.66,259900.0,17.1956,17.2407,17.1053,17.1827,259900.0
2008-11-14 15:25:00,26.65,26.77,26.38,26.48,176100.0,17.1762,17.2536,17.0022,17.0667,176100.0
2008-11-14 15:30:00,26.48,26.56,26.15,26.24,306000.0,17.0667,17.1182,16.854,16.912,306000.0
2008-11-14 15:35:00,26.24,26.24,25.97,26.08,297900.0,16.912,16.912,16.738,16.8089,297900.0
2008-11-14 15:40:00,26.09,26.14,25.87,26.0,212600.0,16.8153,16.8475,16.6735,16.7573,212600.0
2008-11-14 15:45:00,26.01,26.2,25.87,26.08,226100.0,16.7637,16.8862,16.6735,16.8089,226100.0
2008-11-14 15:50:00,26.06,26.08,25.84,25.85,246100.0,16.796,16.8089,16.6542,16.6606,246100.0
2008-11-14 15:55:00,25.84,25.93,25.76,25.9,444600.0,16.6542,16.7122,16.6026,16.6929,444600.0
2008-11-17 09:30:00,25.56,25.69,25.13,25.67,146000.0,16.4737,16.5575,16.1966,16.5446,146000.0
2008-11-17 09:35:00,25.69,25.69,25.08,25.48,156700.0,16.5575,16.5575,16.1644,16.4222,156700.0
2008-11-17 09:40:00,25.49,25.5,25.02,25.11,130300.0,16.4286,16.435,16.1257,16.1837,130300.0
2008-11-17 09:45:00,25.11,25.17,24.85,25.11,202400.0,16.1837,16.2224,16.0161,16.1837,202400.0
2008-11-17 09:50:00,25.09,25.09,24.84,25.0,190000.0,16.1708,16.1708,16.0097,16.1128,190000.0
2008-11-17 09:55:00,24.96,25.22,24.95,25.22,87500.0,16.087,16.2546,16.0806,16.2546,87500.0
2008-11-17 10:00:00,25.18,25.32,25.16,25.17,89000.0,16.2288,16.319,16.2159,16.2224,89000.0
2008-11-17 10:05:00,25.17,25.35,25.09,25.27,87500.0,16.2224,16.3384,16.1708,16.2868,87500.0
2008-11-17 10:10:00,25.28,25.29,24.86,24.88,123400.0,16.2933,16.2997,16.0226,16.0354,123400.0
2008-11-17 10:15:00,24.9,24.96,24.73,24.75,90100.0,16.0483,16.087,15.9388,15.9517,90100.0
2008-11-17 10:20:00,24.73,24.76,24.59,24.7,97700.0,15.9388,15.9581,15.8485,15.9194,97700.0
2008-11-17 10:25:00,24.7,24.94,24.69,24.84,79500.0,15.9194,16.0741,15.913,16.0097,79500.0
2008-11-17 10:30:00,24.83,24.85,24.65,24.85,101900.0,16.0032,16.0161,15.8872,16.0161,101900.0
2008-11-17 10:35:00,24.87,25.06,24.87,25.01,45800.0,16.029,16.1515,16.029,16.1192,45800.0
2008-11-17 10:40:00,25.01,25.19,24.99,25.13,45600.0,16.1192,16.2352,16.1063,16.1966,45600.0
2008-11-17 10:45:00,25.13,25.27,25.04,25.27,57000.0,16.1966,16.2868,16.1386,16.2868,57000.0
2008-11-17 10:50:00,25.28,25.28,25.05,25.08,44800.0,16.2933,16.2933,16.145,16.1644,44800.0
2008-11-17 10:55:00,25.06,25.07,24.96,25.0,43700.0,16.1515,16.1579,16.087,16.1128,43700.0
2008-11-17 11:00:00,25.0,25.3,25.0,25.28,39000.0,16.1128,16.3061,16.1128,16.2933,39000.0
2008-11-17 11:05:00,25.3,25.41,25.25,25.36,76800.0,16.3061,16.377,16.2739,16.3448,76800.0
2008-11-17 11:10:00,25.38,25.53,25.38,25.45,71400.0,16.3577,16.4544,16.3577,16.4028,71400.0
2008-11-17 11:15:00,25.45,25.48,25.43,25.44,51300.0,16.4028,16.4222,16.3899,16.3964,51300.0
2008-11-17 11:20:00,25.43,25.57,25.43,25.55,55200.0,16.3899,16.4802,16.3899,16.4673,55200.0
2008-11-17 11:25:00,25.56,25.69,25.49,25.5,149000.0,16.4737,16.5575,16.4286,16.435,149000.0
2008-11-17 11:30:00,25.49,25.66,25.46,25.55,65800.0,16.4286,16.5382,16.4093,16.4673,65800.0
2008-11-17 11:35:00,25.56,25.59,25.46,25.53,61000.0,16.4737,16.4931,16.4093,16.4544,61000.0
2008-11-17 11:40:00,25.54,25.61,25.28,25.32,88900.0,16.4608,16.5059,16.2933,16.319,88900.0
2008-11-17 11:45:00,25.33,25.69,25.31,25.69,66700.0,16.3255,16.5575,16.3126,16.5575,66700.0
2008-11-17 11:50:00,25.69,26.03,25.66,25.99,166000.0,16.5575,16.7766,16.5382,16.7509,166000.0
2008-11-17 11:55:00,26.01,26.09,25.96,26.02,101900.0,16.7637,16.8153,16.7315,16.7702,101900.0
2008-11-17 12:00:00,26.02,26.13,25.85,25.93,95900.0,16.7702,16.8411,16.6606,16.7122,95900.0
2008-11-17 12:05:00,25.93,26.15,25.89,26.14,86300.0,16.7122,16.854,16.6864,16.8475,86300.0
2008-11-17 12:10:00,26.14,26.22,26.03,26.14,84500.0,16.8475,16.8991,16.7766,16.8475,84500.0
2008-11-17 12:15:00,26.16,26.17,25.87,25.99,82800.0,16.8604,16.8669,16.6735,16.7509,82800.0
2008-11-17 12:20:00,26.02,26.08,25.95,26.08,58700.0,16.7702,16.8089,16.7251,16.8089,58700.0
2008-11-17 12:25:00,26.08,26.16,26.02,26.14,80400.0,16.8089,16.8604,16.7702,16.8475,80400.0
2008-11-17 12:30:00,26.14,26.25,26.12,26.19,62700.0,16.8475,16.9184,16.8346,16.8798,62700.0
2008-11-17 12:35:00,26.17,26.18,25.94,25.98,83400.0,16.8669,16.8733,16.7186,16.7444,83400.0
2008-11-17 12:40:00,25.96,26.14,25.94,26.14,44600.0,16.7315,16.8475,16.7186,16.8475,44600.0
2008-11-17 12:45:00,26.13,26.38,26.1,26.34,57700.0,16.8411,17.0022,16.8218,16.9764,57700.0
2008-11-17 12:50:00,26.33,26.4,26.19,26.21,59300.0,16.97,17.0151,16.8798,16.8926,59300.0
2008-11-17 12:55:00,26.21,26.27,26.08,26.08,53900.0,16.8926,16.9313,16.8089,16.8089,53900.0
2008-11-17 13:00:00,26.06,26.08,26.01,26.03,36500.0,16.796,16.8089,16.7637,16.7766,36500.0
2008-11-17 13:05:00,26.03,26.08,25.94,26.03,42800.0,16.7766,16.8089,16.7186,16.7766,42800.0
2008-11-17 13:10:00,26.02,26.1,25.98,26.1,33800.0,16.7702,16.8218,16.7444,16.8218,33800.0
2008-11-17 13:15:00,26.1,26.1,25.93,26.0,40300.0,16.8218,16.8218,16.7122,16.7573,40300.0
2008-11-17 13:20:00,26.0,26.03,25.87,25.93,48500.0,16.7573,16.7766,16.6735,16.7122,48500.0
2008-11-17 13:25:00,25.93,26.16,25.93,26.07,58800.0,16.7122,16.8604,16.7122,16.8024,58800.0
2008-11-17 13:30:00,26.06,26.23,26.06,26.08,83900.0,16.796,16.9055,16.796,16.8089,83900.0
2008-11-17 13:35:00,26.08,26.08,25.87,26.01,62100.0,16.8089,16.8089,16.6735,16.7637,62100.0
2008-11-17 13:40:00,26.01,26.04,25.93,25.96,51100.0,16.7637,16.7831,16.7122,16.7315,51100.0
2008-11-17 13:45:00,25.96,26.11,25.96,26.1,37100.0,16.7315,16.8282,16.7315,16.8218,37100.0
2008-11-17 13:50:00,26.09,26.3,26.05,26.2,51600.0,16.8153,16.9507,16.7895,16.8862,51600.0
2008-11-17 13:55:00,26.2,26.3,26.16,26.23,89200.0,16.8862,16.9507,16.8604,16.9055,89200.0
2008-11-17 14:00:00,26.22,26.22,26.07,26.08,107400.0,16.8991,16.8991,16.8024,16.8089,107400.0
2008-11-17 14:05:00,26.08,26.25,26.07,26.2,93000.0,16.8089,16.9184,16.8024,16.8862,93000.0
2008-11-17 14:10:00,26.21,26.32,26.19,26.26,96300.0,16.8926,16.9635,16.8798,16.9249,96300.0
2008-11-17 14:15:00,26.27,26.32,26.17,26.23,67200.0,16.9313,16.9635,16.8669,16.9055,67200.0
2008-11-17 14:20:00,26.23,26.41,26.13,26.13,117400.0,16.9055,17.0216,16.8411,16.8411,117400.0
2008-11-17 14:25:00,26.14,26.18,25.97,26.02,81600.0,16.8475,16.8733,16.738,16.7702,81600.0
2008-11-17 14:30:00,26.02,26.12,25.91,26.06,89100.0,16.7702,16.8346,16.6993,16.796,89100.0
2008-11-17 14:35:00,26.06,26.26,26.05,26.24,64100.0,16.796,16.9249,16.7895,16.912,64100.0
2008-11-17 14:40:00,26.22,26.31,26.17,26.28,66300.0,16.8991,16.9571,16.8669,16.9378,66300.0
2008-11-17 14:45:00,26.28,26.28,26.1,26.13,95200.0,16.9378,16.9378,16.8218,16.8411,95200.0
2008-11-17 14:50:00,26.1,26.25,26.06,26.19,77000.0,16.8218,16.9184,16.796,16.8798,77000.0
2008-11-17 14:55:00,26.21,26.24,26.06,26.09,109700.0,16.8926,16.912,16.796,16.8153,109700.0
2008-11-17 15:00:00,26.08,26.35,25.99,26.35,97400.0,16.8089,16.9829,16.7509,16.9829,97400.0
2008-11-17 15:05:00,26.33,26.36,26.2,26.27,90100.0,16.97,16.9893,16.8862,16.9313,90100.0
2008-11-17 15:10:00,26.27,26.29,26.08,26.21,86200.0,16.9313,16.9442,16.8089,16.8926,86200.0
2008-11-17 15:15:00,26.21,26.43,26.18,26.39,100100.0,16.8926,17.0344,16.8733,17.0087,100100.0
2008-11-17 15:20:00,26.38,26.48,26.27,26.27,93000.0,17.0022,17.0667,16.9313,16.9313,93000.0
2008-11-17 15:25:00,26.27,26.29,26.12,26.18,134600.0,16.9313,16.9442,16.8346,16.8733,134600.0
2008-11-17 15:30:00,26.17,26.28,26.01,26.02,191100.0,16.8669,16.9378,16.7637,16.7702,191100.0
2008-11-17 15:35:00,26.03,26.12,25.83,25.92,171300.0,16.7766,16.8346,16.6477,16.7057,171300.0
2008-11-17 15:40:00,25.93,26.19,25.93,26.11,222200.0,16.7122,16.8798,16.7122,16.8282,222200.0
2008-11-17 15:45:00,26.11,26.2,25.93,25.99,259100.0,16.8282,16.8862,16.7122,16.7509,259100.0
2008-11-17 15:50:00,25.97,26.06,25.75,25.78,250000.0,16.738,16.796,16.5962,16.6155,250000.0
2008-11-17 15:55:00,25.77,25.82,25.52,25.61,376800.0,16.6091,16.6413,16.4479,16.5059,376800.0
2008-11-18 09:30:00,25.62,25.69,25.05,25.36,175000.0,16.5956,16.641,16.2264,16.4272,175000.0
2008-11-18 09:35:00,25.39,25.8,25.32,25.59,98200.0,16.4466,16.7122,16.4013,16.5762,98200.0
2008-11-18 09:40:00,25.56,26.07,25.56,26.06,122600.0,16.5568,16.8871,16.5568,16.8806,122600.0
2008-11-18 09:45:00,26.07,26.45,26.01,26.4,155200.0,16.8871,17.1333,16.8482,17.1009,155200.0
2008-11-18 09:50:00,26.37,26.4,26.14,26.26,116100.0,17.0814,17.1009,16.9325,17.0102,116100.0
2008-11-18 09:55:00,26.28,26.35,26.12,26.34,125700.0,17.0231,17.0685,16.9195,17.062,125700.0
2008-11-18 10:00:00,26.35,26.41,26.1,26.2,117400.0,17.0685,17.1074,16.9065,16.9713,117400.0
2008-11-18 10:05:00,26.2,26.27,26.0,26.06,128000.0,16.9713,17.0167,16.8418,16.8806,128000.0
2008-11-18 10:10:00,26.06,26.1,25.95,25.95,130500.0,16.8806,16.9065,16.8094,16.8094,130500.0
2008-11-18 10:15:00,25.95,26.06,25.95,26.0,192400.0,16.8094,16.8806,16.8094,16.8418,192400.0
2008-11-18 10:20:00,26.0,26.1,25.99,26.05,179500.0,16.8418,16.9065,16.8353,16.8742,179500.0
2008-11-18 10:25:00,26.03,26.3,25.96,26.23,136600.0,16.8612,17.0361,16.8159,16.9908,136600.0
2008-11-18 10:30:00,26.23,26.32,26.07,26.27,79700.0,16.9908,17.0491,16.8871,17.0167,79700.0
2008-11-18 10:35:00,26.25,26.29,26.02,26.22,69700.0,17.0037,17.0296,16.8547,16.9843,69700.0
2008-11-18 10:40:00,26.2,26.38,26.03,26.03,86700.0,16.9713,17.0879,16.8612,16.8612,86700.0
2008-11-18 10:45:00,26.02,26.12,25.9,25.95,133400.0,16.8547,16.9195,16.777,16.8094,133400.0
2008-11-18 10:50:00,25.96,26.0,25.78,25.94,135200.0,16.8159,16.8418,16.6993,16.8029,135200.0
2008-11-18 10:55:00,25.92,25.99,25.88,25.91,93800.0,16.7899,16.8353,16.764,16.7835,93800.0
2008-11-18 11:00:00,25.91,25.92,25.62,25.68,174400.0,16.7835,16.7899,16.5956,16.6345,174400.0
2008-11-18 11:05:00,25.68,25.97,25.62,25.96,143400.0,16.6345,16.8223,16.5956,16.8159,143400.0
2008-11-18 11:10:00,25.95,25.99,25.79,25.95,58600.0,16.8094,16.8353,16.7057,16.8094,58600.0
2008-11-18 11:15:00,25.95,26.08,25.79,25.87,94400.0,16.8094,16.8936,16.7057,16.7576,94400.0
2008-11-18 11:20:00,25.86,25.97,25.75,25.81,65600.0,16.7511,16.8223,16.6798,16.7187,65600.0
2008-11-18 11:25:00,25.83,25.97,25.79,25.95,67200.0,16.7317,16.8223,16.7057,16.8094,67200.0
2008-11-18 11:30:00,25.95,26.14,25.89,25.94,99000.0,16.8094,16.9325,16.7705,16.8029,99000.0
2008-11-18 11:35:00,25.94,26.2,25.92,26.06,78800.0,16.8029,16.9713,16.7899,16.8806,78800.0
2008-11-18 11:40:00,26.05,26.19,25.96,26.14,55400.0,16.8742,16.9648,16.8159,16.9325,55400.0
2008-11-18 11:45:00,26.14,26.26,26.02,26.13,65800.0,16.9325,17.0102,16.8547,16.926,65800.0
2008-11-18 11:50:00,26.13,26.18,25.96,25.97,98800.0,16.926,16.9584,16.8159,16.8223,98800.0
2008-11-18 11:55:00,25.98,26.09,25.86,26.07,64900.0,16.8288,16.9001,16.7511,16.8871,64900.0
2008-11-18 12:00:00,26.08,26.09,25.8,25.81,81100.0,16.8936,16.9001,16.7122,16.7187,81100.0
2008-11-18 12:05:00,25.81,25.9,25.81,25.83,63900.0,16.7187,16.777,16.7187,16.7317,63900.0
2008-11-18 12:10:00,25.83,25.85,25.78,25.78,52600.0,16.7317,16.7446,16.6993,16.6993,52600.0
2008-11-18 12:15:00,25.78,25.97,25.73,25.74,59900.0,16.6993,16.8223,16.6669,16.6734,59900.0
2008-11-18 12:20:00,25.74,25.81,25.61,25.63,74900.0,16.6734,16.7187,16.5891,16.6021,74900.0
2008-11-18 12:25:00,25.62,25.63,25.52,25.56,43800.0,16.5956,16.6021,16.5308,16.5568,43800.0
2008-11-18 12:30:00,25.57,25.65,25.52,25.59,93500.0,16.5632,16.6151,16.5308,16.5762,93500.0
2008-11-18 12:35:00,25.59,25.64,25.54,25.61,60200.0,16.5762,16.6086,16.5438,16.5891,60200.0
2008-11-18 12:40:00,25.61,25.73,25.61,25.69,64300.0,16.5891,16.6669,16.5891,16.641,64300.0
2008-11-18 12:45:00,25.69,25.69,25.41,25.43,59900.0,16.641,16.641,16.4596,16.4725,59900.0
2008-11-18 12:50:00,25.44,25.53,25.32,25.38,70400.0,16.479,16.5373,16.4013,16.4402,70400.0
2008-11-18 12:55:00,25.38,25.53,25.38,25.49,67600.0,16.4402,16.5373,16.4402,16.5114,67600.0
2008-11-18 13:00:00,25.48,25.54,25.33,25.43,64300.0,16.5049,16.5438,16.4078,16.4725,64300.0
2008-11-18 13:05:00,25.4,25.43,25.3,25.31,49800.0,16.4531,16.4725,16.3883,16.3948,49800.0
2008-11-18 13:10:00,25.32,25.35,25.1,25.15,90100.0,16.4013,16.4207,16.2588,16.2912,90100.0
2008-11-18 13:15:00,25.15,25.17,25.02,25.15,89300.0,16.2912,16.3041,16.207,16.2912,89300.0
2008-11-18 13:20:00,25.16,25.5,25.15,25.48,74300.0,16.2977,16.5179,16.2912,16.5049,74300.0
2008-11-18 13:25:00,25.49,25.62,25.48,25.57,68400.0,16.5114,16.5956,16.5049,16.5632,68400.0
2008-11-18 13:30:00,25.56,25.65,25.49,25.53,56900.0,16.5568,16.6151,16.5114,16.5373,56900.0
2008-11-18 13:35:00,25.53,25.53,25.27,25.33,102600.0,16.5373,16.5373,16.3689,16.4078,102600.0
2008-11-18 13:40:00,25.36,25.61,25.35,25.39,72000.0,16.4272,16.5891,16.4207,16.4466,72000.0
2008-11-18 13:45:00,25.38,25.42,25.13,25.17,82800.0,16.4402,16.4661,16.2782,16.3041,82800.0
2008-11-18 13:50:00,25.17,25.46,25.12,25.39,78500.0,16.3041,16.492,16.2717,16.4466,78500.0
2008-11-18 13:55:00,25.37,25.61,25.35,25.59,60200.0,16.4337,16.5891,16.4207,16.5762,60200.0
2008-11-18 14:00:00,25.59,25.6,25.26,25.29,85600.0,16.5762,16.5827,16.3624,16.3819,85600.0
2008-11-18 14:05:00,25.3,25.31,25.07,25.16,66400.0,16.3883,16.3948,16.2394,16.2977,66400.0
2008-11-18 14:10:00,25.17,25.46,25.12,25.42,74600.0,16.3041,16.492,16.2717,16.4661,74600.0
2008-11-18 14:15:00,25.42,25.5,25.34,25.39,68800.0,16.4661,16.5179,16.4142,16.4466,68800.0
2008-11-18 14:20:00,25.39,25.58,25.33,25.45,104600.0,16.4466,16.5697,16.4078,16.4855,104600.0
2008-11-18 14:25:00,25.45,25.55,25.33,25.47,75600.0,16.4855,16.5503,16.4078,16.4985,75600.0
2008-11-18 14:30:00,25.47,25.47,25.17,25.25,68500.0,16.4985,16.4985,16.3041,16.356,68500.0
2008-11-18 14:35:00,25.25,25.49,25.21,25.38,63200.0,16.356,16.5114,16.33,16.4402,63200.0
2008-11-18 14:40:00,25.38,25.48,25.23,25.23,53000.0,16.4402,16.5049,16.343,16.343,53000.0
2008-11-18 14:45:00,25.23,25.24,24.9,24.92,98800.0,16.343,16.3495,16.1292,16.1422,98800.0
2008-11-18 14:50:00,24.93,24.96,24.76,24.86,142600.0,16.1487,16.1681,16.0385,16.1033,142600.0
2008-11-18 14:55:00,24.85,25.03,24.81,24.91,81400.0,16.0968,16.2134,16.0709,16.1357,81400.0
2008-11-18 15:00:00,24.93,25.11,24.82,24.94,90300.0,16.1487,16.2653,16.0774,16.1551,90300.0
2008-11-18 15:05:00,24.94,25.29,24.88,25.26,142000.0,16.1551,16.3819,16.1163,16.3624,142000.0
2008-11-18 15:10:00,25.26,25.44,25.13,25.2,163800.0,16.3624,16.479,16.2782,16.3236,163800.0
2008-11-18 15:15:00,25.2,25.4,25.1,25.33,121900.0,16.3236,16.4531,16.2588,16.4078,121900.0
2008-11-18 15:20:00,25.32,25.48,25.24,25.27,173100.0,16.4013,16.5049,16.3495,16.3689,173100.0
2008-11-18 15:25:00,25.28,25.39,25.15,25.3,112200.0,16.3754,16.4466,16.2912,16.3883,112200.0
2008-11-18 15:30:00,25.29,25.35,25.03,25.13,180900.0,16.3819,16.4207,16.2134,16.2782,180900.0
2008-11-18 15:35:00,25.13,25.44,25.09,25.29,161900.0,16.2782,16.479,16.2523,16.3819,161900.0
2008-11-18 15:40:00,25.29,25.66,25.29,25.33,334600.0,16.3819,16.6215,16.3819,16.4078,334600.0
2008-11-18 15:45:00,25.32,25.69,25.32,25.67,235100.0,16.4013,16.641,16.4013,16.628,235100.0
2008-11-18 15:50:00,25.67,25.75,25.51,25.65,342500.0,16.628,16.6798,16.5244,16.6151,342500.0
2008-11-18 15:55:00,25.65,25.87,25.57,25.78,388900.0,16.6151,16.7576,16.5632,16.6993,388900.0
2008-11-19 09:30:00,25.89,25.9,25.54,25.74,107400.0,16.7705,16.777,16.5438,16.6734,107400.0
2008-11-19 09:35:00,25.72,26.15,25.71,25.93,74400.0,16.6604,16.9389,16.6539,16.7964,74400.0
2008-11-19 09:40:00,25.93,26.19,25.93,26.05,68300.0,16.7964,16.9648,16.7964,16.8742,68300.0
2008-11-19 09:45:00,26.05,26.06,25.79,25.94,133600.0,16.8742,16.8806,16.7057,16.8029,133600.0
2008-11-19 09:50:00,25.92,25.98,25.74,25.8,70700.0,16.7899,16.8288,16.6734,16.7122,70700.0
2008-11-19 09:55:00,25.78,25.83,25.46,25.56,112800.0,16.6993,16.7317,16.492,16.5568,112800.0
2008-11-19 10:00:00,25.59,26.0,25.53,25.99,85700.0,16.5762,16.8418,16.5373,16.8353,85700.0
2008-11-19 10:05:00,25.99,26.04,25.72,25.92,105300.0,16.8353,16.8677,16.6604,16.7899,105300.0
2008-11-19 10:10:00,25.93,26.16,25.9,26.04,98600.0,16.7964,16.9454,16.777,16.8677,98600.0
2008-11-19 10:15:00,26.03,26.14,25.8,25.8,76100.0,16.8612,16.9325,16.7122,16.7122,76100.0
2008-11-19 10:20:00,25.81,25.92,25.5,25.54,96500.0,16.7187,16.7899,16.5179,16.5438,96500.0
2008-11-19 10:25:00,25.54,25.7,25.52,25.55,89800.0,16.5438,16.6474,16.5308,16.5503,89800.0
2008-11-19 10:30:00,25.56,25.6,25.26,25.31,119000.0,16.5568,16.5827,16.3624,16.3948,119000.0
2008-11-19 10:35:00,25.3,25.31,25.1,25.1,107600.0,16.3883,16.3948,16.2588,16.2588,107600.0
2008-11-19 10:40:00,25.1,25.31,25.08,25.31,76700.0,16.2588,16.3948,16.2458,16.3948,76700.0
2008-11-19 10:45:00,25.27,25.33,25.03,25.04,59900.0,16.3689,16.4078,16.2134,16.2199,59900.0
2008-11-19 10:50:00,25.05,25.17,25.0,25.1,69400.0,16.2264,16.3041,16.194,16.2588,69400.0
2008-11-19 10:55:00,25.1,25.1,24.85,24.86,64200.0,16.2588,16.2588,16.0968,16.1033,64200.0
2008-11-19 11:00:00,24.86,24.87,24.77,24.79,130800.0,16.1033,16.1098,16.045,16.058,130800.0
2008-11-19 11:05:00,24.79,25.14,24.7,25.14,208300.0,16.058,16.2847,15.9997,16.2847,208300.0
2008-11-19 11:10:00,25.14,25.18,24.9,24.92,78300.0,16.2847,16.3106,16.1292,16.1422,78300.0
2008-11-19 11:15:00,24.91,24.91,24.72,24.9,138200.0,16.1357,16.1357,16.0126,16.1292,138200.0
2008-11-19 11:20:00,24.89,25.04,24.71,24.71,109800.0,16.1228,16.2199,16.0062,16.0062,109800.0
2008-11-19 11:25:00,24.7,24.78,24.55,24.61,127300.0,15.9997,16.0515,15.9025,15.9414,127300.0
2008-11-19 11:30:00,24.63,24.68,24.44,24.49,207800.0,15.9543,15.9867,15.8313,15.8637,207800.0
2008-11-19 11:35:00,24.5,24.5,24.19,24.31,311000.0,15.8701,15.8701,15.6693,15.7471,311000.0
2008-11-19 11:40:00,24.3,24.5,24.08,24.2,290800.0,15.7406,15.8701,15.5981,15.6758,290800.0
2008-11-19 11:45:00,24.21,24.38,24.1,24.11,179400.0,15.6823,15.7924,15.611,15.6175,179400.0
2008-11-19 11:50:00,24.1,24.37,24.08,24.23,160100.0,15.611,15.7859,15.5981,15.6952,160100.0
2008-11-19 11:55:00,24.25,24.29,24.03,24.06,185700.0,15.7082,15.7341,15.5657,15.5851,185700.0
2008-11-19 12:00:00,24.06,24.14,23.75,23.82,230800.0,15.5851,15.6369,15.3843,15.4297,230800.0
2008-11-19 12:05:00,23.81,24.11,23.77,24.0,183400.0,15.4232,15.6175,15.3973,15.5462,183400.0
2008-11-19 12:10:00,24.0,24.01,23.59,23.88,207300.0,15.5462,15.5527,15.2807,15.4685,207300.0
2008-11-19 12:15:00,23.85,23.89,23.58,23.62,92200.0,15.4491,15.475,15.2742,15.3001,92200.0
2008-11-19 12:20:00,23.63,23.79,23.61,23.71,128900.0,15.3066,15.4102,15.2936,15.3584,128900.0
2008-11-19 12:25:00,23.71,23.78,23.53,23.6,124700.0,15.3584,15.4037,15.2418,15.2871,124700.0
2008-11-19 12:30:00,23.61,23.76,23.55,23.67,101200.0,15.2936,15.3908,15.2548,15.3325,101200.0
2008-11-19 12:35:00,23.66,23.88,23.64,23.88,134800.0,15.326,15.4685,15.3131,15.4685,134800.0
2008-11-19 12:40:00,23.86,24.17,23.83,23.98,156500.0,15.4556,15.6564,15.4361,15.5333,156500.0
2008-11-19 12:45:00,23.98,24.03,23.84,23.89,95100.0,15.5333,15.5657,15.4426,15.475,95100.0
2008-11-19 12:50:00,23.89,24.05,23.82,24.01,140700.0,15.475,15.5786,15.4297,15.5527,140700.0
2008-11-19 12:55:00,24.0,24.12,23.95,24.05,115100.0,15.5462,15.624,15.5139,15.5786,115100.0
2008-11-19 13:00:00,24.05,24.09,23.95,24.0,118900.0,15.5786,15.6045,15.5139,15.5462,118900.0
2008-11-19 13:05:00,24.01,24.06,23.98,24.01,132800.0,15.5527,15.5851,15.5333,15.5527,132800.0
2008-11-19 13:10:00,24.02,24.09,24.0,24.04,101100.0,15.5592,15.6045,15.5462,15.5722,101100.0
2008-11-19 13:15:00,24.03,24.04,23.9,23.97,133900.0,15.5657,15.5722,15.4815,15.5268,133900.0
2008-11-19 13:20:00,24.0,24.0,23.79,23.85,124000.0,15.5462,15.5462,15.4102,15.4491,124000.0
2008-11-19 13:25:00,23.85,23.94,23.75,23.86,110200.0,15.4491,15.5074,15.3843,15.4556,110200.0
2008-11-19 13:30:00,23.85,23.86,23.62,23.66,106000.0,15.4491,15.4556,15.3001,15.326,106000.0
2008-11-19 13:35:00,23.66,23.68,23.5,23.6,136300.0,15.326,15.339,15.2224,15.2871,136300.0
2008-11-19 13:40:00,23.6,23.67,23.53,23.55,100400.0,15.2871,15.3325,15.2418,15.2548,100400.0
2008-11-19 13:45:00,23.55,23.83,23.54,23.76,124100.0,15.2548,15.4361,15.2483,15.3908,124100.0
2008-11-19 13:50:00,23.76,23.82,23.69,23.79,94800.0,15.3908,15.4297,15.3454,15.4102,94800.0
2008-11-19 13:55:00,23.79,23.9,23.63,23.66,97300.0,15.4102,15.4815,15.3066,15.326,97300.0
2008-11-19 14:00:00,23.66,23.68,23.45,23.48,124700.0,15.326,15.339,15.19,15.2094,124700.0
2008-11-19 14:05:00,23.48,23.54,23.31,23.46,195000.0,15.2094,15.2483,15.0993,15.1965,195000.0
2008-11-19 14:10:00,23.46,23.59,23.42,23.5,171800.0,15.1965,15.2807,15.1705,15.2224,171800.0
2008-11-19 14:15:00,23.5,23.53,23.24,23.25,159400.0,15.2224,15.2418,15.054,15.0604,159400.0
2008-11-19 14:20:00,23.23,23.28,23.1,23.12,166800.0,15.0475,15.0799,14.9633,14.9762,166800.0
2008-11-19 14:25:00,23.1,23.35,23.09,23.21,162900.0,14.9633,15.1252,14.9568,15.0345,162900.0
2008-11-19 14:30:00,23.21,23.31,23.03,23.03,154300.0,15.0345,15.0993,14.9179,14.9179,154300.0
2008-11-19 14:35:00,23.02,23.06,22.9,22.9,214600.0,14.9114,14.9374,14.8337,14.8337,214600.0
2008-11-19 14:40:00,22.9,23.16,22.9,23.14,205600.0,14.8337,15.0021,14.8337,14.9892,205600.0
2008-11-19 14:45:00,23.15,23.25,22.99,23.2,282400.0,14.9957,15.0604,14.892,15.028,282400.0
2008-11-19 14:50:00,23.2,23.28,23.12,23.18,166100.0,15.028,15.0799,14.9762,15.0151,166100.0
2008-11-19 14:55:00,23.19,23.28,23.1,23.26,169300.0,15.0216,15.0799,14.9633,15.0669,169300.0
2008-11-19 15:00:00,23.27,23.31,23.05,23.23,209000.0,15.0734,15.0993,14.9309,15.0475,209000.0
2008-11-19 15:05:00,23.21,23.4,23.12,23.32,199700.0,15.0345,15.1576,14.9762,15.1058,199700.0
2008-11-19 15:10:00,23.33,23.43,23.21,23.32,233300.0,15.1123,15.177,15.0345,15.1058,233300.0
2008-11-19 15:15:00,23.32,23.33,23.02,23.02,239600.0,15.1058,15.1123,14.9114,14.9114,239600.0
2008-11-19 15:20:00,23.02,23.02,22.53,22.61,342600.0,14.9114,14.9114,14.594,14.6459,342600.0
2008-11-19 15:25:00,22.62,22.7,22.4,22.59,337300.0,14.6523,14.7042,14.5098,14.6329,337300.0
2008-11-19 15:30:00,22.59,22.62,22.38,22.58,329100.0,14.6329,14.6523,14.4969,14.6264,329100.0
2008-11-19 15:35:00,22.56,22.57,22.17,22.18,425000.0,14.6135,14.62,14.3608,14.3673,425000.0
2008-11-19 15:40:00,22.18,22.26,22.03,22.08,431900.0,14.3673,14.4191,14.2702,14.3025,431900.0
2008-11-19 15:45:00,22.08,22.08,21.8,21.99,442000.0,14.3025,14.3025,14.1212,14.2443,442000.0
2008-11-19 15:50:00,22.0,22.31,21.96,22.31,593500.0,14.2507,14.4515,14.2248,14.4515,593500.0
2008-11-19 15:55:00,22.3,22.3,22.13,22.2,677000.0,14.4451,14.4451,14.3349,14.3803,677000.0
2008-11-20 09:30:00,21.68,22.0,21.03,21.97,305800.0,14.0434,14.2507,13.6224,14.2313,305800.0
2008-11-20 09:35:00,21.97,21.99,21.62,21.81,161700.0,14.2313,14.2443,14.0046,14.1277,161700.0
2008-11-20 09:40:00,21.79,21.84,21.48,21.6,204800.0,14.1147,14.1471,13.9139,13.9916,204800.0
2008-11-20 09:45:00,21.62,21.75,21.55,21.72,129900.0,14.0046,14.0888,13.9592,14.0694,129900.0
2008-11-20 09:50:00,21.72,21.88,21.56,21.65,188900.0,14.0694,14.173,13.9657,14.024,188900.0
2008-11-20 09:55:00,21.66,21.69,21.41,21.56,132100.0,14.0305,14.0499,13.8686,13.9657,132100.0
2008-11-20 10:00:00,21.53,21.58,21.38,21.45,149600.0,13.9463,13.9787,13.8491,13.8945,149600.0
2008-11-20 10:05:00,21.45,21.63,21.37,21.52,174600.0,13.8945,14.0111,13.8426,13.9398,174600.0
2008-11-20 10:10:00,21.51,21.54,21.36,21.5,226400.0,13.9333,13.9528,13.8362,13.9268,226400.0
2008-11-20 10:15:00,21.49,21.68,21.42,21.62,197400.0,13.9204,14.0434,13.875,14.0046,197400.0
2008-11-20 10:20:00,21.62,21.83,21.59,21.7,183000.0,14.0046,14.1406,13.9851,14.0564,183000.0
2008-11-20 10:25:00,21.71,22.12,21.56,22.11,281900.0,14.0629,14.3285,13.9657,14.322,281900.0
2008-11-20 10:30:00,22.11,22.15,21.95,22.1,238300.0,14.322,14.3479,14.2183,14.3155,238300.0
2008-11-20 10:35:00,22.1,22.27,22.09,22.19,253200.0,14.3155,14.4256,14.309,14.3738,253200.0
2008-11-20 10:40:00,22.19,22.63,22.18,22.61,192100.0,14.3738,14.6588,14.3673,14.6459,192100.0
2008-11-20 10:45:00,22.6,22.96,22.6,22.93,233200.0,14.6394,14.8726,14.6394,14.8531,233200.0
2008-11-20 10:50:00,22.92,22.92,22.68,22.81,150000.0,14.8467,14.8467,14.6912,14.7754,150000.0
2008-11-20 10:55:00,22.83,23.16,22.77,23.16,112800.0,14.7884,15.0021,14.7495,15.0021,112800.0
2008-11-20 11:00:00,23.16,23.38,23.04,23.17,165700.0,15.0021,15.1446,14.9244,15.0086,165700.0
2008-11-20 11:05:00,23.18,23.32,23.12,23.15,189800.0,15.0151,15.1058,14.9762,14.9957,189800.0
2008-11-20 11:10:00,23.14,23.43,22.94,23.4,177800.0,14.9892,15.177,14.8596,15.1576,177800.0
2008-11-20 11:15:00,23.39,23.46,22.95,22.97,163800.0,15.1511,15.1965,14.8661,14.8791,163800.0
2008-11-20 11:20:00,22.97,23.08,22.77,22.82,167600.0,14.8791,14.9503,14.7495,14.7819,167600.0
2008-11-20 11:25:00,22.83,23.23,22.72,23.23,200200.0,14.7884,15.0475,14.7171,15.0475,200200.0
2008-11-20 11:30:00,23.22,23.27,23.09,23.24,194000.0,15.041,15.0734,14.9568,15.054,194000.0
2008-11-20 11:35:00,23.23,23.49,23.2,23.33,176600.0,15.0475,15.2159,15.028,15.1123,176600.0
2008-11-20 11:40:00,23.33,23.45,23.19,23.45,150600.0,15.1123,15.19,15.0216,15.19,150600.0
2008-11-20 11:45:00,23.44,23.46,23.06,23.3,128600.0,15.1835,15.1965,14.9374,15.0928,128600.0
2008-11-20 11:50:00,23.29,23.3,23.14,23.21,72200.0,15.0863,15.0928,14.9892,15.0345,72200.0
2008-11-20 11:55:00,23.19,23.21,22.99,23.04,81900.0,15.0216,15.0345,14.892,14.9244,81900.0
2008-11-20 12:00:00,23.02,23.03,22.88,22.91,82700.0,14.9114,14.9179,14.8208,14.8402,82700.0
2008-11-20 12:05:00,22.91,23.08,22.84,22.86,126400.0,14.8402,14.9503,14.7948,14.8078,126400.0
2008-11-20 12:10:00,22.84,23.18,22.84,23.12,89100.0,14.7948,15.0151,14.7948,14.9762,89100.0
2008-11-20 12:15:00,23.13,23.23,23.05,23.14,82700.0,14.9827,15.0475,14.9309,14.9892,82700.0
2008-11-20 12:20:00,23.15,23.48,23.15,23.42,100500.0,14.9957,15.2094,14.9957,15.1705,100500.0
2008-11-20 12:25:00,23.4,23.67,23.4,23.62,151200.0,15.1576,15.3325,15.1576,15.3001,151200.0
2008-11-20 12:30:00,23.62,23.81,23.54,23.68,117300.0,15.3001,15.4232,15.2483,15.339,117300.0
2008-11-20 12:35:00,23.7,23.7,23.52,23.59,106000.0,15.3519,15.3519,15.2353,15.2807,106000.0
2008-11-20 12:40:00,23.59,23.69,23.45,23.45,89000.0,15.2807,15.3454,15.19,15.19,89000.0
2008-11-20 12:45:00,23.46,23.9,23.42,23.9,120100.0,15.1965,15.4815,15.1705,15.4815,120100.0
2008-11-20 12:50:00,23.9,24.12,23.85,23.94,232800.0,15.4815,15.624,15.4491,15.5074,232800.0
2008-11-20 12:55:00,23.93,24.0,23.76,23.91,161900.0,15.5009,15.5462,15.3908,15.488,161900.0
2008-11-20 13:00:00,23.92,23.92,23.61,23.81,156500.0,15.4944,15.4944,15.2936,15.4232,156500.0
2008-11-20 13:05:00,23.82,23.97,23.74,23.79,237600.0,15.4297,15.5268,15.3778,15.4102,237600.0
2008-11-20 13:10:00,23.79,23.88,23.65,23.78,216200.0,15.4102,15.4685,15.3195,15.4037,216200.0
2008-11-20 13:15:00,23.77,24.09,23.74,23.84,157800.0,15.3973,15.6045,15.3778,15.4426,157800.0
2008-11-20 13:20:00,23.84,23.88,23.75,23.82,221000.0,15.4426,15.4685,15.3843,15.4297,221000.0
2008-11-20 13:25:00,23.82,23.83,23.51,23.51,245600.0,15.4297,15.4361,15.2288,15.2288,245600.0
2008-11-20 13:30:00,23.51,23.56,23.33,23.47,176400.0,15.2288,15.2612,15.1123,15.2029,176400.0
2008-11-20 13:35:00,23.47,23.47,23.11,23.21,118600.0,15.2029,15.2029,14.9697,15.0345,118600.0
2008-11-20 13:40:00,23.2,23.27,23.11,23.23,98600.0,15.028,15.0734,14.9697,15.0475,98600.0
2008-11-20 13:45:00,23.21,23.37,23.18,23.33,88200.0,15.0345,15.1382,15.0151,15.1123,88200.0
2008-11-20 13:50:00,23.33,23.36,23.15,23.17,140800.0,15.1123,15.1317,14.9957,15.0086,140800.0
2008-11-20 13:55:00,23.17,23.22,22.98,23.12,163100.0,15.0086,15.041,14.8855,14.9762,163100.0
2008-11-20 14:00:00,23.13,23.17,22.87,22.98,204800.0,14.9827,15.0086,14.8143,14.8855,204800.0
2008-11-20 14:05:00,22.99,23.03,22.75,22.77,160300.0,14.892,14.9179,14.7365,14.7495,160300.0
2008-11-20 14:10:00,22.77,22.95,22.75,22.86,142500.0,14.7495,14.8661,14.7365,14.8078,142500.0
2008-11-20 14:15:00,22.86,22.91,22.65,22.7,76000.0,14.8078,14.8402,14.6718,14.7042,76000.0
2008-11-20 14:20:00,22.72,22.89,22.67,22.86,82600.0,14.7171,14.8272,14.6847,14.8078,82600.0
2008-11-20 14:25:00,22.85,22.85,22.77,22.81,98000.0,14.8013,14.8013,14.7495,14.7754,98000.0
2008-11-20 14:30:00,22.81,22.94,22.72,22.81,130900.0,14.7754,14.8596,14.7171,14.7754,130900.0
2008-11-20 14:35:00,22.81,22.98,22.7,22.8,180200.0,14.7754,14.8855,14.7042,14.7689,180200.0
2008-11-20 14:40:00,22.82,23.09,22.82,22.94,108300.0,14.7819,14.9568,14.7819,14.8596,108300.0
2008-11-20 14:45:00,22.94,22.99,22.77,22.91,99700.0,14.8596,14.892,14.7495,14.8402,99700.0
2008-11-20 14:50:00,22.93,23.09,22.91,22.97,120900.0,14.8531,14.9568,14.8402,14.8791,120900.0
2008-11-20 14:55:00,22.99,23.08,22.9,23.06,136600.0,14.892,14.9503,14.8337,14.9374,136600.0
2008-11-20 15:00:00,23.04,23.2,22.84,22.86,175900.0,14.9244,15.028,14.7948,14.8078,175900.0
2008-11-20 15:05:00,22.86,22.97,22.79,22.95,124800.0,14.8078,14.8791,14.7625,14.8661,124800.0
2008-11-20 15:10:00,22.97,23.07,22.85,22.9,129900.0,14.8791,14.9438,14.8013,14.8337,129900.0
2008-11-20 15:15:00,22.9,23.02,22.68,22.79,142100.0,14.8337,14.9114,14.6912,14.7625,142100.0
2008-11-20 15:20:00,22.79,22.89,22.57,22.6,197600.0,14.7625,14.8272,14.62,14.6394,197600.0
2008-11-20 15:25:00,22.59,22.8,22.58,22.74,166200.0,14.6329,14.7689,14.6264,14.7301,166200.0
2008-11-20 15:30:00,22.74,22.83,22.6,22.6,185400.0,14.7301,14.7884,14.6394,14.6394,185400.0
2008-11-20 15:35:00,22.6,22.7,22.31,22.33,210800.0,14.6394,14.7042,14.4515,14.4645,210800.0
2008-11-20 15:40:00,22.34,22.35,21.87,21.94,434800.0,14.471,14.4774,14.1665,14.2119,434800.0
2008-11-20 15:45:00,21.94,22.2,21.89,22.01,302600.0,14.2119,14.3803,14.1795,14.2572,302600.0
2008-11-20 15:50:00,21.99,22.03,21.7,21.92,576000.0,14.2443,14.2702,14.0564,14.1989,576000.0
2008-11-20 15:55:00,21.93,21.97,21.75,21.95,409100.0,14.2054,14.2313,14.0888,14.2183,409100.0
2008-11-21 09:30:00,22.69,23.15,22.51,23.12,508400.0,14.6977,14.9957,14.5811,14.9762,508400.0
2008-11-21 09:35:00,23.16,23.26,22.75,22.75,211100.0,15.0021,15.0669,14.7365,14.7365,211100.0
2008-11-21 09:40:00,22.75,22.83,22.52,22.81,184200.0,14.7365,14.7884,14.5876,14.7754,184200.0
2008-11-21 09:45:00,22.81,23.16,22.78,23.11,133300.0,14.7754,15.0021,14.756,14.9697,133300.0
2008-11-21 09:50:00,23.1,23.34,23.06,23.26,215600.0,14.9633,15.1187,14.9374,15.0669,215600.0
2008-11-21 09:55:00,23.26,23.27,22.99,23.22,195800.0,15.0669,15.0734,14.892,15.041,195800.0
2008-11-21 10:00:00,23.2,23.23,22.85,22.99,124500.0,15.028,15.0475,14.8013,14.892,124500.0
2008-11-21 10:05:00,22.97,23.33,22.93,23.28,172800.0,14.8791,15.1123,14.8531,15.0799,172800.0
2008-11-21 10:10:00,23.29,23.45,23.13,23.28,132500.0,15.0863,15.19,14.9827,15.0799,132500.0
2008-11-21 10:15:00,23.27,23.27,22.92,23.13,173800.0,15.0734,15.0734,14.8467,14.9827,173800.0
2008-11-21 10:20:00,23.12,23.35,23.12,23.17,133900.0,14.9762,15.1252,14.9762,15.0086,133900.0
2008-11-21 10:25:00,23.17,23.26,22.93,22.94,109100.0,15.0086,15.0669,14.8531,14.8596,109100.0
2008-11-21 10:30:00,22.94,23.08,22.92,22.92,70500.0,14.8596,14.9503,14.8467,14.8467,70500.0
2008-11-21 10:35:00,22.95,23.03,22.86,22.99,115900.0,14.8661,14.9179,14.8078,14.892,115900.0
2008-11-21 10:40:00,23.0,23.08,22.92,22.93,66600.0,14.8985,14.9503,14.8467,14.8531,66600.0
2008-11-21 10:45:00,22.92,23.12,22.86,22.9,66500.0,14.8467,14.9762,14.8078,14.8337,66500.0
2008-11-21 10:50:00,22.88,22.93,22.64,22.7,72300.0,14.8208,14.8531,14.6653,14.7042,72300.0
2008-11-21 10:55:00,22.71,22.78,22.52,22.59,107600.0,14.7106,14.756,14.5876,14.6329,107600.0
2008-11-21 11:00:00,22.6,22.71,22.32,22.32,88000.0,14.6394,14.7106,14.458,14.458,88000.0
2008-11-21 11:05:00,22.31,22.51,22.21,22.49,125700.0,14.4515,14.5811,14.3868,14.5681,125700.0
2008-11-21 11:10:00,22.5,22.81,22.5,22.79,98400.0,14.5746,14.7754,14.5746,14.7625,98400.0
2008-11-21 11:15:00,22.79,22.85,22.73,22.81,78500.0,14.7625,14.8013,14.7236,14.7754,78500.0
2008-11-21 11:20:00,22.82,23.07,22.74,23.05,93700.0,14.7819,14.9438,14.7301,14.9309,93700.0
2008-11-21 11:25:00,23.05,23.05,22.86,22.89,64400.0,14.9309,14.9309,14.8078,14.8272,64400.0
2008-11-21 11:30:00,22.89,23.1,22.87,23.07,60600.0,14.8272,14.9633,14.8143,14.9438,60600.0
2008-11-21 11:35:00,23.06,23.12,23.0,23.07,73600.0,14.9374,14.9762,14.8985,14.9438,73600.0
2008-11-21 11:40:00,23.08,23.37,23.08,23.25,64700.0,14.9503,15.1382,14.9503,15.0604,64700.0
2008-11-21 11:45:00,23.26,23.31,23.07,23.23,77800.0,15.0669,15.0993,14.9438,15.0475,77800.0
2008-11-21 11:50:00,23.23,23.31,23.11,23.11,67400.0,15.0475,15.0993,14.9697,14.9697,67400.0
2008-11-21 11:55:00,23.11,23.26,23.06,23.16,69900.0,14.9697,15.0669,14.9374,15.0021,69900.0
2008-11-21 12:00:00,23.18,23.4,23.09,23.39,129500.0,15.0151,15.1576,14.9568,15.1511,129500.0
2008-11-21 12:05:00,23.38,23.6,23.37,23.47,104000.0,15.1446,15.2871,15.1382,15.2029,104000.0
2008-11-21 12:10:00,23.47,23.55,23.37,23.4,71700.0,15.2029,15.2548,15.1382,15.1576,71700.0
2008-11-21 12:15:00,23.38,23.61,23.34,23.35,80800.0,15.1446,15.2936,15.1187,15.1252,80800.0
2008-11-21 12:20:00,23.33,23.6,23.33,23.48,77300.0,15.1123,15.2871,15.1123,15.2094,77300.0
2008-11-21 12:25:00,23.55,23.66,23.46,23.65,92100.0,15.2548,15.326,15.1965,15.3195,92100.0
2008-11-21 12:30:00,23.66,23.87,23.52,23.77,74900.0,15.326,15.462,15.2353,15.3973,74900.0
2008-11-21 12:35:00,23.77,23.9,23.71,23.81,100900.0,15.3973,15.4815,15.3584,15.4232,100900.0
2008-11-21 12:40:00,23.82,23.9,23.7,23.74,62700.0,15.4297,15.4815,15.3519,15.3778,62700.0
2008-11-21 12:45:00,23.73,23.75,23.47,23.48,148000.0,15.3714,15.3843,15.2029,15.2094,148000.0
2008-11-21 12:50:00,23.49,23.52,23.42,23.49,108500.0,15.2159,15.2353,15.1705,15.2159,108500.0
2008-11-21 12:55:00,23.44,23.51,23.3,23.33,110700.0,15.1835,15.2288,15.0928,15.1123,110700.0
2008-11-21 13:00:00,23.34,23.36,23.14,23.19,86800.0,15.1187,15.1317,14.9892,15.0216,86800.0
2008-11-21 13:05:00,23.19,23.38,23.19,23.37,51800.0,15.0216,15.1446,15.0216,15.1382,51800.0
2008-11-21 13:10:00,23.37,23.58,23.37,23.54,71700.0,15.1382,15.2742,15.1382,15.2483,71700.0
2008-11-21 13:15:00,23.55,23.61,23.41,23.51,68600.0,15.2548,15.2936,15.1641,15.2288,68600.0
2008-11-21 13:20:00,23.52,23.52,23.3,23.35,51300.0,15.2353,15.2353,15.0928,15.1252,51300.0
2008-11-21 13:25:00,23.36,23.45,23.27,23.44,59600.0,15.1317,15.19,15.0734,15.1835,59600.0
2008-11-21 13:30:00,23.45,23.53,23.33,23.44,71000.0,15.19,15.2418,15.1123,15.1835,71000.0
2008-11-21 13:35:00,23.45,23.55,23.33,23.5,90600.0,15.19,15.2548,15.1123,15.2224,90600.0
2008-11-21 13:40:00,23.49,23.65,23.43,23.46,73200.0,15.2159,15.3195,15.177,15.1965,73200.0
2008-11-21 13:45:00,23.46,23.53,23.4,23.42,48100.0,15.1965,15.2418,15.1576,15.1705,48100.0
2008-11-21 13:50:00,23.42,23.45,23.26,23.35,100500.0,15.1705,15.19,15.0669,15.1252,100500.0
2008-11-21 13:55:00,23.36,23.36,23.0,23.02,125500.0,15.1317,15.1317,14.8985,14.9114,125500.0
2008-11-21 14:00:00,23.02,23.18,22.91,23.18,217100.0,14.9114,15.0151,14.8402,15.0151,217100.0
2008-11-21 14:05:00,23.18,23.4,23.12,23.28,242900.0,15.0151,15.1576,14.9762,15.0799,242900.0
2008-11-21 14:10:00,23.29,23.43,23.29,23.39,92900.0,15.0863,15.177,15.0863,15.1511,92900.0
2008-11-21 14:15:00,23.4,23.5,23.33,23.45,83400.0,15.1576,15.2224,15.1123,15.19,83400.0
2008-11-21 14:20:00,23.45,23.73,23.42,23.51,138700.0,15.19,15.3714,15.1705,15.2288,138700.0
2008-11-21 14:25:00,23.52,23.65,23.46,23.48,92700.0,15.2353,15.3195,15.1965,15.2094,92700.0
2008-11-21 14:30:00,23.5,23.5,23.32,23.36,55600.0,15.2224,15.2224,15.1058,15.1317,55600.0
2008-11-21 14:35:00,23.36,23.37,23.21,23.36,73900.0,15.1317,15.1382,15.0345,15.1317,73900.0
2008-11-21 14:40:00,23.35,23.41,23.05,23.31,104300.0,15.1252,15.1641,14.9309,15.0993,104300.0
2008-11-21 14:45:00,23.3,23.63,23.3,23.48,104800.0,15.0928,15.3066,15.0928,15.2094,104800.0
2008-11-21 14:50:00,23.48,23.65,23.41,23.57,163300.0,15.2094,15.3195,15.1641,15.2677,163300.0
2008-11-21 14:55:00,23.57,23.75,23.54,23.61,203100.0,15.2677,15.3843,15.2483,15.2936,203100.0
2008-11-21 15:00:00,23.6,23.94,23.54,23.92,156300.0,15.2871,15.5074,15.2483,15.4944,156300.0
2008-11-21 15:05:00,23.92,24.14,23.81,23.93,176100.0,15.4944,15.6369,15.4232,15.5009,176100.0
2008-11-21 15:10:00,23.93,24.4,23.84,24.39,173800.0,15.5009,15.8054,15.4426,15.7989,173800.0
2008-11-21 15:15:00,24.38,24.38,24.08,24.24,255700.0,15.7924,15.7924,15.5981,15.7017,255700.0
2008-11-21 15:20:00,24.24,24.27,24.03,24.19,170500.0,15.7017,15.7211,15.5657,15.6693,170500.0
2008-11-21 15:25:00,24.17,24.5,24.14,24.41,235400.0,15.6564,15.8701,15.6369,15.8118,235400.0
2008-11-21 15:30:00,24.4,24.76,24.23,24.71,367500.0,15.8054,16.0385,15.6952,16.0062,367500.0
2008-11-21 15:35:00,24.72,25.01,24.72,24.91,290200.0,16.0126,16.2005,16.0126,16.1357,290200.0
2008-11-21 15:40:00,24.93,25.02,24.52,24.58,338400.0,16.1487,16.207,15.8831,15.922,338400.0
2008-11-21 15:45:00,24.59,25.0,24.52,24.99,383700.0,15.9284,16.194,15.8831,16.1875,383700.0
2008-11-21 15:50:00,25.0,25.01,24.64,24.9,566600.0,16.194,16.2005,15.9608,16.1292,566600.0
2008-11-21 15:55:00,24.89,24.95,24.76,24.83,618800.0,16.1228,16.1616,16.0385,16.0839,618800.0
2008-11-24 09:30:00,25.5,25.5,24.6,24.75,152500.0,16.5179,16.5179,15.9349,16.0321,152500.0
2008-11-24 09:35:00,24.8,25.5,24.79,25.43,181500.0,16.0645,16.5179,16.058,16.4725,181500.0
2008-11-24 09:40:00,25.43,25.64,25.3,25.59,190600.0,16.4725,16.6086,16.3883,16.5762,190600.0
2008-11-24 09:45:00,25.59,25.73,25.34,25.4,140600.0,16.5762,16.6669,16.4142,16.4531,140600.0
2008-11-24 09:50:00,25.42,25.43,25.21,25.24,150000.0,16.4661,16.4725,16.33,16.3495,150000.0
2008-11-24 09:55:00,25.26,25.47,25.1,25.4,119900.0,16.3624,16.4985,16.2588,16.4531,119900.0
2008-11-24 10:00:00,25.38,25.69,25.37,25.65,222200.0,16.4402,16.641,16.4337,16.6151,222200.0
2008-11-24 10:05:00,25.66,25.95,25.59,25.92,175800.0,16.6215,16.8094,16.5762,16.7899,175800.0
2008-11-24 10:10:00,25.94,26.0,25.83,25.94,89800.0,16.8029,16.8418,16.7317,16.8029,89800.0
2008-11-24 10:15:00,25.94,25.95,25.7,25.88,141300.0,16.8029,16.8094,16.6474,16.764,141300.0
2008-11-24 10:20:00,25.88,26.2,25.87,25.91,153700.0,16.764,16.9713,16.7576,16.7835,153700.0
2008-11-24 10:25:00,25.91,26.05,25.91,25.94,126100.0,16.7835,16.8742,16.7835,16.8029,126100.0
2008-11-24 10:30:00,25.94,26.17,25.94,26.06,74200.0,16.8029,16.9519,16.8029,16.8806,74200.0
2008-11-24 10:35:00,26.04,26.12,26.04,26.09,126900.0,16.8677,16.9195,16.8677,16.9001,126900.0
2008-11-24 10:40:00,26.09,26.3,25.66,26.22,223200.0,16.9001,17.0361,16.6215,16.9843,223200.0
2008-11-24 10:45:00,26.22,26.23,25.83,25.89,120700.0,16.9843,16.9908,16.7317,16.7705,120700.0
2008-11-24 10:50:00,25.87,25.92,25.74,25.8,87400.0,16.7576,16.7899,16.6734,16.7122,87400.0
2008-11-24 10:55:00,25.8,25.98,25.69,25.98,113400.0,16.7122,16.8288,16.641,16.8288,113400.0
2008-11-24 11:00:00,25.99,26.04,25.92,25.98,93900.0,16.8353,16.8677,16.7899,16.8288,93900.0
2008-11-24 11:05:00,25.95,26.1,25.85,25.86,117600.0,16.8094,16.9065,16.7446,16.7511,117600.0
2008-11-24 11:10:00,25.86,26.05,25.84,26.0,86900.0,16.7511,16.8742,16.7381,16.8418,86900.0
2008-11-24 11:15:00,26.0,26.08,25.76,25.82,136400.0,16.8418,16.8936,16.6863,16.7252,136400.0
2008-11-24 11:20:00,25.82,26.15,25.78,26.14,105200.0,16.7252,16.9389,16.6993,16.9325,105200.0
2008-11-24 11:25:00,26.14,26.25,26.11,26.12,54600.0,16.9325,17.0037,16.913,16.9195,54600.0
2008-11-24 11:30:00,26.12,26.19,25.97,26.03,57800.0,16.9195,16.9648,16.8223,16.8612,57800.0
2008-11-24 11:35:00,26.02,26.23,26.0,26.15,63000.0,16.8547,16.9908,16.8418,16.9389,63000.0
2008-11-24 11:40:00,26.16,26.19,26.0,26.17,79700.0,16.9454,16.9648,16.8418,16.9519,79700.0
2008-11-24 11:45:00,26.17,26.33,26.13,26.17,69600.0,16.9519,17.0555,16.926,16.9519,69600.0
2008-11-24 11:50:00,26.18,26.48,26.13,26.41,57600.0,16.9584,17.1527,16.926,17.1074,57600.0
2008-11-24 11:55:00,26.41,26.47,26.38,26.38,58000.0,17.1074,17.1462,17.0879,17.0879,58000.0
2008-11-24 12:00:00,26.38,26.47,26.28,26.3,120000.0,17.0879,17.1462,17.0231,17.0361,120000.0
2008-11-24 12:05:00,26.3,26.44,26.27,26.44,76300.0,17.0361,17.1268,17.0167,17.1268,76300.0
2008-11-24 12:10:00,26.43,26.43,26.19,26.35,109700.0,17.1203,17.1203,16.9648,17.0685,109700.0
2008-11-24 12:15:00,26.35,26.38,26.09,26.13,61900.0,17.0685,17.0879,16.9001,16.926,61900.0
2008-11-24 12:20:00,26.11,26.11,25.8,25.83,78200.0,16.913,16.913,16.7122,16.7317,78200.0
2008-11-24 12:25:00,25.85,25.94,25.8,25.87,97200.0,16.7446,16.8029,16.7122,16.7576,97200.0
2008-11-24 12:30:00,25.87,26.22,25.87,26.18,67800.0,16.7576,16.9843,16.7576,16.9584,67800.0
2008-11-24 12:35:00,26.17,26.24,26.11,26.11,72500.0,16.9519,16.9972,16.913,16.913,72500.0
2008-11-24 12:40:00,26.1,26.11,25.97,25.97,82400.0,16.9065,16.913,16.8223,16.8223,82400.0
2008-11-24 12:45:00,25.96,25.99,25.85,25.9,66100.0,16.8159,16.8353,16.7446,16.777,66100.0
2008-11-24 12:50:00,25.91,26.14,25.87,26.11,59400.0,16.7835,16.9325,16.7576,16.913,59400.0
2008-11-24 12:55:00,26.12,26.15,26.0,26.11,40700.0,16.9195,16.9389,16.8418,16.913,40700.0
2008-11-24 13:00:00,26.15,26.26,26.08,26.24,47600.0,16.9389,17.0102,16.8936,16.9972,47600.0
2008-11-24 13:05:00,26.24,26.32,26.0,26.01,114500.0,16.9972,17.0491,16.8418,16.8482,114500.0
2008-11-24 13:10:00,26.02,26.06,25.95,25.99,95100.0,16.8547,16.8806,16.8094,16.8353,95100.0
2008-11-24 13:15:00,26.01,26.05,25.95,25.98,66400.0,16.8482,16.8742,16.8094,16.8288,66400.0
2008-11-24 13:20:00,25.98,26.03,25.91,26.0,98400.0,16.8288,16.8612,16.7835,16.8418,98400.0
2008-11-24 13:25:00,26.0,26.05,25.94,26.04,67300.0,16.8418,16.8742,16.8029,16.8677,67300.0
2008-11-24 13:30:00,26.05,26.13,25.97,26.09,49800.0,16.8742,16.926,16.8223,16.9001,49800.0
2008-11-24 13:35:00,26.08,26.17,25.96,26.03,55400.0,16.8936,16.9519,16.8159,16.8612,55400.0
2008-11-24 13:40:00,26.02,26.1,25.93,26.0,48800.0,16.8547,16.9065,16.7964,16.8418,48800.0
2008-11-24 13:45:00,25.97,25.99,25.88,25.89,83500.0,16.8223,16.8353,16.764,16.7705,83500.0
2008-11-24 13:50:00,25.89,25.98,25.86,25.88,67400.0,16.7705,16.8288,16.7511,16.764,67400.0
2008-11-24 13:55:00,25.87,26.2,25.83,26.18,48300.0,16.7576,16.9713,16.7317,16.9584,48300.0
2008-11-24 14:00:00,26.18,26.18,25.96,25.98,88400.0,16.9584,16.9584,16.8159,16.8288,88400.0
2008-11-24 14:05:00,25.99,26.03,25.83,25.86,152600.0,16.8353,16.8612,16.7317,16.7511,152600.0
2008-11-24 14:10:00,25.85,25.88,25.7,25.75,104800.0,16.7446,16.764,16.6474,16.6798,104800.0
2008-11-24 14:15:00,25.76,25.89,25.65,25.85,69900.0,16.6863,16.7705,16.6151,16.7446,69900.0
2008-11-24 14:20:00,25.86,26.1,25.84,26.1,91100.0,16.7511,16.9065,16.7381,16.9065,91100.0
2008-11-24 14:25:00,26.1,26.14,25.91,26.02,62900.0,16.9065,16.9325,16.7835,16.8547,62900.0
2008-11-24 14:30:00,26.02,26.24,25.96,26.03,102800.0,16.8547,16.9972,16.8159,16.8612,102800.0
2008-11-24 14:35:00,26.04,26.23,25.99,26.17,82800.0,16.8677,16.9908,16.8353,16.9519,82800.0
2008-11-24 14:40:00,26.18,26.2,26.0,26.01,70000.0,16.9584,16.9713,16.8418,16.8482,70000.0
2008-11-24 14:45:00,26.01,26.11,25.99,26.06,99300.0,16.8482,16.913,16.8353,16.8806,99300.0
2008-11-24 14:50:00,26.07,26.2,26.05,26.15,76200.0,16.8871,16.9713,16.8742,16.9389,76200.0
2008-11-24 14:55:00,26.15,26.34,26.15,26.24,62100.0,16.9389,17.062,16.9389,16.9972,62100.0
2008-11-24 15:00:00,26.24,26.44,26.19,26.43,111300.0,16.9972,17.1268,16.9648,17.1203,111300.0
2008-11-24 15:05:00,26.42,26.5,26.31,26.5,102900.0,17.1138,17.1657,17.0426,17.1657,102900.0
2008-11-24 15:10:00,26.5,26.64,26.43,26.61,240700.0,17.1657,17.2563,17.1203,17.2369,240700.0
2008-11-24 15:15:00,26.61,26.67,26.53,26.66,184700.0,17.2369,17.2758,17.1851,17.2693,184700.0
2008-11-24 15:20:00,26.66,26.8,26.58,26.69,251000.0,17.2693,17.36,17.2175,17.2887,251000.0
2008-11-24 15:25:00,26.68,26.99,26.68,26.93,182900.0,17.2822,17.4831,17.2822,17.4442,182900.0
2008-11-24 15:30:00,26.93,26.99,26.68,26.75,151000.0,17.4442,17.4831,17.2822,17.3276,151000.0
2008-11-24 15:35:00,26.76,26.9,26.66,26.85,181900.0,17.3341,17.4248,17.2693,17.3924,181900.0
2008-11-24 15:40:00,26.85,27.06,26.84,27.06,451200.0,17.3924,17.5284,17.3859,17.5284,451200.0
2008-11-24 15:45:00,27.05,27.22,26.95,27.01,312900.0,17.5219,17.632,17.4571,17.496,312900.0
2008-11-24 15:50:00,27.01,27.04,26.57,26.81,488800.0,17.496,17.5154,17.211,17.3665,488800.0
2008-11-24 15:55:00,26.82,26.93,26.67,26.7,389500.0,17.3729,17.4442,17.2758,17.2952,389500.0
2008-11-25 09:30:00,27.33,27.89,27.13,27.16,41000.0,17.7033,18.066,17.5737,17.5932,41000.0
2008-11-25 09:35:00,27.13,27.38,26.92,27.27,237400.0,17.5737,17.7357,17.4377,17.6644,237400.0
2008-11-25 09:40:00,27.27,27.48,27.18,27.18,100900.0,17.6644,17.8005,17.6061,17.6061,100900.0
2008-11-25 09:45:00,27.18,27.19,26.78,27.09,137700.0,17.6061,17.6126,17.347,17.5478,137700.0
2008-11-25 09:50:00,27.1,27.16,26.81,26.84,138400.0,17.5543,17.5932,17.3665,17.3859,138400.0
2008-11-25 09:55:00,26.82,26.94,26.69,26.93,107000.0,17.3729,17.4507,17.2887,17.4442,107000.0
2008-11-25 10:00:00,26.93,27.25,26.93,27.13,197200.0,17.4442,17.6515,17.4442,17.5737,197200.0
2008-11-25 10:05:00,27.14,27.45,27.12,27.24,146200.0,17.5802,17.781,17.5673,17.645,146200.0
2008-11-25 10:10:00,27.26,27.58,27.25,27.58,91400.0,17.6579,17.8652,17.6515,17.8652,91400.0
2008-11-25 10:15:00,27.57,27.58,27.26,27.39,107900.0,17.8588,17.8652,17.6579,17.7422,107900.0
2008-11-25 10:20:00,27.4,27.59,27.26,27.44,133600.0,17.7486,17.8717,17.6579,17.7745,133600.0
2008-11-25 10:25:00,27.4,27.55,27.34,27.4,154800.0,17.7486,17.8458,17.7098,17.7486,154800.0
2008-11-25 10:30:00,27.38,27.4,27.11,27.17,125500.0,17.7357,17.7486,17.5608,17.5997,125500.0
2008-11-25 10:35:00,27.18,27.19,27.04,27.1,171500.0,17.6061,17.6126,17.5154,17.5543,171500.0
2008-11-25 10:40:00,27.13,27.18,27.02,27.18,146100.0,17.5737,17.6061,17.5025,17.6061,146100.0
2008-11-25 10:45:00,27.17,27.28,27.06,27.16,121200.0,17.5997,17.6709,17.5284,17.5932,121200.0
2008-11-25 10:50:00,27.18,27.19,26.82,26.85,199400.0,17.6061,17.6126,17.3729,17.3924,199400.0
2008-11-25 10:55:00,26.85,27.13,26.85,27.11,86500.0,17.3924,17.5737,17.3924,17.5608,86500.0
2008-11-25 11:00:00,27.11,27.14,26.85,26.87,74700.0,17.5608,17.5802,17.3924,17.4053,74700.0
2008-11-25 11:05:00,26.87,26.87,26.3,26.42,105500.0,17.4053,17.4053,17.0361,17.1138,105500.0
2008-11-25 11:10:00,26.45,26.6,26.36,26.59,86300.0,17.1333,17.2304,17.075,17.2239,86300.0
2008-11-25 11:15:00,26.58,26.86,26.57,26.71,71100.0,17.2175,17.3988,17.211,17.3017,71100.0
2008-11-25 11:20:00,26.69,26.87,26.66,26.78,47000.0,17.2887,17.4053,17.2693,17.347,47000.0
2008-11-25 11:25:00,26.78,26.93,26.69,26.93,70400.0,17.347,17.4442,17.2887,17.4442,70400.0
2008-11-25 11:30:00,26.92,27.1,26.76,26.81,80500.0,17.4377,17.5543,17.3341,17.3665,80500.0
2008-11-25 11:35:00,26.81,27.0,26.75,26.81,35400.0,17.3665,17.4895,17.3276,17.3665,35400.0
2008-11-25 11:40:00,26.79,27.09,26.79,27.02,46300.0,17.3535,17.5478,17.3535,17.5025,46300.0
2008-11-25 11:45:00,26.98,27.06,26.86,26.88,54800.0,17.4766,17.5284,17.3988,17.4118,54800.0
2008-11-25 11:50:00,26.89,26.96,26.76,26.84,85700.0,17.4183,17.4636,17.3341,17.3859,85700.0
2008-11-25 11:55:00,26.88,27.08,26.84,26.95,47900.0,17.4118,17.5414,17.3859,17.4571,47900.0
2008-11-25 12:00:00,26.96,26.99,26.85,26.85,35200.0,17.4636,17.4831,17.3924,17.3924,35200.0
2008-11-25 12:05:00,26.85,26.94,26.82,26.87,38000.0,17.3924,17.4507,17.3729,17.4053,38000.0
2008-11-25 12:10:00,26.89,26.9,26.64,26.69,58400.0,17.4183,17.4248,17.2563,17.2887,58400.0
2008-11-25 12:15:00,26.69,26.84,26.68,26.75,25700.0,17.2887,17.3859,17.2822,17.3276,25700.0
2008-11-25 12:20:00,26.75,26.76,26.59,26.65,53800.0,17.3276,17.3341,17.2239,17.2628,53800.0
2008-11-25 12:25:00,26.64,26.69,26.58,26.69,43700.0,17.2563,17.2887,17.2175,17.2887,43700.0
2008-11-25 12:30:00,26.69,26.75,26.59,26.61,30800.0,17.2887,17.3276,17.2239,17.2369,30800.0
2008-11-25 12:35:00,26.61,26.73,26.61,26.7,36500.0,17.2369,17.3146,17.2369,17.2952,36500.0
2008-11-25 12:40:00,26.69,26.84,26.68,26.68,37200.0,17.2887,17.3859,17.2822,17.2822,37200.0
2008-11-25 12:45:00,26.7,26.7,26.62,26.64,62600.0,17.2952,17.2952,17.2434,17.2563,62600.0
2008-11-25 12:50:00,26.64,26.65,26.56,26.6,71400.0,17.2563,17.2628,17.2045,17.2304,71400.0
2008-11-25 12:55:00,26.6,26.7,26.51,26.59,64900.0,17.2304,17.2952,17.1721,17.2239,64900.0
2008-11-25 13:00:00,26.59,26.7,26.54,26.54,53700.0,17.2239,17.2952,17.1916,17.1916,53700.0
2008-11-25 13:05:00,26.53,26.85,26.53,26.79,43500.0,17.1851,17.3924,17.1851,17.3535,43500.0
2008-11-25 13:10:00,26.82,26.9,26.7,26.71,54800.0,17.3729,17.4248,17.2952,17.3017,54800.0
2008-11-25 13:15:00,26.71,26.79,26.54,26.74,42300.0,17.3017,17.3535,17.1916,17.3211,42300.0
2008-11-25 13:20:00,26.74,26.82,26.7,26.71,65100.0,17.3211,17.3729,17.2952,17.3017,65100.0
2008-11-25 13:25:00,26.71,26.95,26.69,26.92,62300.0,17.3017,17.4571,17.2887,17.4377,62300.0
2008-11-25 13:30:00,26.93,27.11,26.93,27.1,122400.0,17.4442,17.5608,17.4442,17.5543,122400.0
2008-11-25 13:35:00,27.09,27.27,27.09,27.26,101100.0,17.5478,17.6644,17.5478,17.6579,101100.0
2008-11-25 13:40:00,27.27,27.34,27.21,27.21,96400.0,17.6644,17.7098,17.6256,17.6256,96400.0
2008-11-25 13:45:00,27.22,27.44,27.21,27.42,77200.0,17.632,17.7745,17.6256,17.7616,77200.0
2008-11-25 13:50:00,27.42,27.43,27.21,27.22,99900.0,17.7616,17.7681,17.6256,17.632,99900.0
2008-11-25 13:55:00,27.2,27.24,27.06,27.06,86200.0,17.6191,17.645,17.5284,17.5284,86200.0
2008-11-25 14:00:00,27.06,27.13,26.9,27.1,342000.0,17.5284,17.5737,17.4248,17.5543,342000.0
2008-11-25 14:05:00,27.1,27.19,27.06,27.08,62400.0,17.5543,17.6126,17.5284,17.5414,62400.0
2008-11-25 14:10:00,27.11,27.11,26.9,26.92,101700.0,17.5608,17.5608,17.4248,17.4377,101700.0
2008-11-25 14:15:00,26.91,27.0,26.83,26.99,114500.0,17.4312,17.4895,17.3794,17.4831,114500.0
2008-11-25 14:20:00,26.99,27.0,26.89,26.97,89500.0,17.4831,17.4895,17.4183,17.4701,89500.0
2008-11-25 14:25:00,26.98,26.98,26.87,26.88,85200.0,17.4766,17.4766,17.4053,17.4118,85200.0
2008-11-25 14:30:00,26.88,26.98,26.83,26.95,80800.0,17.4118,17.4766,17.3794,17.4571,80800.0
2008-11-25 14:35:00,26.94,27.05,26.9,26.99,129700.0,17.4507,17.5219,17.4248,17.4831,129700.0
2008-11-25 14:40:00,26.99,27.0,26.9,26.9,92500.0,17.4831,17.4895,17.4248,17.4248,92500.0
2008-11-25 14:45:00,26.9,26.96,26.86,26.88,70400.0,17.4248,17.4636,17.3988,17.4118,70400.0
2008-11-25 14:50:00,26.9,27.0,26.84,27.0,129400.0,17.4248,17.4895,17.3859,17.4895,129400.0
2008-11-25 14:55:00,26.99,27.17,26.99,27.08,128200.0,17.4831,17.5997,17.4831,17.5414,128200.0
2008-11-25 15:00:00,27.08,27.13,26.98,27.1,193100.0,17.5414,17.5737,17.4766,17.5543,193100.0
2008-11-25 15:05:00,27.09,27.23,26.89,26.89,225300.0,17.5478,17.6385,17.4183,17.4183,225300.0
2008-11-25 15:10:00,26.89,26.92,26.77,26.85,186800.0,17.4183,17.4377,17.3405,17.3924,186800.0
2008-11-25 15:15:00,26.85,26.94,26.83,26.86,358600.0,17.3924,17.4507,17.3794,17.3988,358600.0
2008-11-25 15:20:00,26.86,26.97,26.82,26.86,159500.0,17.3988,17.4701,17.3729,17.3988,159500.0
2008-11-25 15:25:00,26.86,26.88,26.61,26.66,282800.0,17.3988,17.4118,17.2369,17.2693,282800.0
2008-11-25 15:30:00,26.66,26.79,26.66,26.75,284100.0,17.2693,17.3535,17.2693,17.3276,284100.0
2008-11-25 15:35:00,26.75,26.89,26.67,26.75,261900.0,17.3276,17.4183,17.2758,17.3276,261900.0
2008-11-25 15:40:00,26.74,27.1,26.65,27.03,235500.0,17.3211,17.5543,17.2628,17.509,235500.0
2008-11-25 15:45:00,27.02,27.05,26.79,26.89,217600.0,17.5025,17.5219,17.3535,17.4183,217600.0
2008-11-25 15:50:00,26.89,27.12,26.87,27.11,327400.0,17.4183,17.5673,17.4053,17.5608,327400.0
2008-11-25 15:55:00,27.12,27.12,26.85,26.97,305800.0,17.5673,17.5673,17.3924,17.4701,305800.0
2008-11-26 09:30:00,26.29,26.43,25.6,25.9,257100.0,17.0296,17.1203,16.5827,16.777,257100.0
2008-11-26 09:35:00,25.92,26.3,25.82,26.03,174700.0,16.7899,17.0361,16.7252,16.8612,174700.0
2008-11-26 09:40:00,26.02,26.12,25.93,26.0,110700.0,16.8547,16.9195,16.7964,16.8418,110700.0
2008-11-26 09:45:00,26.0,26.08,25.92,26.0,86600.0,16.8418,16.8936,16.7899,16.8418,86600.0
2008-11-26 09:50:00,25.99,26.4,25.99,26.33,158200.0,16.8353,17.1009,16.8353,17.0555,158200.0
2008-11-26 09:55:00,26.33,26.47,26.21,26.25,139400.0,17.0555,17.1462,16.9778,17.0037,139400.0
2008-11-26 10:00:00,26.25,26.36,26.17,26.26,78700.0,17.0037,17.075,16.9519,17.0102,78700.0
2008-11-26 10:05:00,26.26,26.33,26.07,26.09,92500.0,17.0102,17.0555,16.8871,16.9001,92500.0
2008-11-26 10:10:00,26.09,26.11,25.93,26.02,72100.0,16.9001,16.913,16.7964,16.8547,72100.0
2008-11-26 10:15:00,26.0,26.22,26.0,26.17,105000.0,16.8418,16.9843,16.8418,16.9519,105000.0
2008-11-26 10:20:00,26.17,26.31,26.15,26.24,113200.0,16.9519,17.0426,16.9389,16.9972,113200.0
2008-11-26 10:25:00,26.22,26.42,26.22,26.28,90300.0,16.9843,17.1138,16.9843,17.0231,90300.0
2008-11-26 10:30:00,26.26,26.28,26.03,26.05,122100.0,17.0102,17.0231,16.8612,16.8742,122100.0
2008-11-26 10:35:00,26.05,26.26,26.03,26.21,80400.0,16.8742,17.0102,16.8612,16.9778,80400.0
2008-11-26 10:40:00,26.27,26.34,26.2,26.31,74600.0,17.0167,17.062,16.9713,17.0426,74600.0
2008-11-26 10:45:00,26.33,26.43,26.2,26.24,80000.0,17.0555,17.1203,16.9713,16.9972,80000.0
2008-11-26 10:50:00,26.23,26.4,26.18,26.31,145100.0,16.9908,17.1009,16.9584,17.0426,145100.0
2008-11-26 10:55:00,26.33,26.42,26.27,26.32,94700.0,17.0555,17.1138,17.0167,17.0491,94700.0
2008-11-26 11:00:00,26.3,26.38,26.11,26.12,101100.0,17.0361,17.0879,16.913,16.9195,101100.0
2008-11-26 11:05:00,26.12,26.18,26.07,26.13,97800.0,16.9195,16.9584,16.8871,16.926,97800.0
2008-11-26 11:10:00,26.13,26.24,26.13,26.2,68900.0,16.926,16.9972,16.926,16.9713,68900.0
2008-11-26 11:15:00,26.19,26.28,26.11,26.25,100800.0,16.9648,17.0231,16.913,17.0037,100800.0
2008-11-26 11:20:00,26.25,26.44,26.22,26.37,141700.0,17.0037,17.1268,16.9843,17.0814,141700.0
2008-11-26 11:25:00,26.38,26.42,26.3,26.3,70600.0,17.0879,17.1138,17.0361,17.0361,70600.0
2008-11-26 11:30:00,26.3,26.36,26.22,26.28,171600.0,17.0361,17.075,16.9843,17.0231,171600.0
2008-11-26 11:35:00,26.27,26.47,26.25,26.4,131700.0,17.0167,17.1462,17.0037,17.1009,131700.0
2008-11-26 11:40:00,26.39,26.46,26.25,26.41,58900.0,17.0944,17.1397,17.0037,17.1074,58900.0
2008-11-26 11:45:00,26.42,26.42,26.28,26.38,83700.0,17.1138,17.1138,17.0231,17.0879,83700.0
2008-11-26 11:50:00,26.38,26.47,26.31,26.32,105900.0,17.0879,17.1462,17.0426,17.0491,105900.0
2008-11-26 11:55:00,26.31,26.43,26.17,26.23,79100.0,17.0426,17.1203,16.9519,16.9908,79100.0
2008-11-26 12:00:00,26.23,26.3,26.18,26.21,55900.0,16.9908,17.0361,16.9584,16.9778,55900.0
2008-11-26 12:05:00,26.21,26.32,26.16,26.2,61900.0,16.9778,17.0491,16.9454,16.9713,61900.0
2008-11-26 12:10:00,26.2,26.26,26.13,26.21,77400.0,16.9713,17.0102,16.926,16.9778,77400.0
2008-11-26 12:15:00,26.2,26.26,26.19,26.22,49500.0,16.9713,17.0102,16.9648,16.9843,49500.0
2008-11-26 12:20:00,26.23,26.33,26.22,26.26,48000.0,16.9908,17.0555,16.9843,17.0102,48000.0
2008-11-26 12:25:00,26.28,26.35,26.18,26.32,222200.0,17.0231,17.0685,16.9584,17.0491,222200.0
2008-11-26 12:30:00,26.32,26.45,26.29,26.43,64200.0,17.0491,17.1333,17.0296,17.1203,64200.0
2008-11-26 12:35:00,26.43,26.5,26.4,26.45,104800.0,17.1203,17.1657,17.1009,17.1333,104800.0
2008-11-26 12:40:00,26.45,26.48,26.42,26.47,90200.0,17.1333,17.1527,17.1138,17.1462,90200.0
2008-11-26 12:45:00,26.46,26.5,26.44,26.44,120400.0,17.1397,17.1657,17.1268,17.1268,120400.0
2008-11-26 12:50:00,26.47,26.63,26.47,26.55,55200.0,17.1462,17.2499,17.1462,17.198,55200.0
2008-11-26 12:55:00,26.55,26.65,26.46,26.59,108100.0,17.198,17.2628,17.1397,17.2239,108100.0
2008-11-26 13:00:00,26.59,26.64,26.55,26.63,52700.0,17.2239,17.2563,17.198,17.2499,52700.0
2008-11-26 13:05:00,26.62,26.65,26.52,26.54,65200.0,17.2434,17.2628,17.1786,17.1916,65200.0
2008-11-26 13:10:00,26.54,26.57,26.37,26.4,60800.0,17.1916,17.211,17.0814,17.1009,60800.0
2008-11-26 13:15:00,26.39,26.61,26.39,26.6,107600.0,17.0944,17.2369,17.0944,17.2304,107600.0
2008-11-26 13:20:00,26.6,26.69,26.59,26.6,127900.0,17.2304,17.2887,17.2239,17.2304,127900.0
2008-11-26 13:25:00,26.61,26.72,26.55,26.65,91500.0,17.2369,17.3082,17.198,17.2628,91500.0
2008-11-26 13:30:00,26.67,26.71,26.46,26.52,48100.0,17.2758,17.3017,17.1397,17.1786,48100.0
2008-11-26 13:35:00,26.51,26.6,26.48,26.55,96500.0,17.1721,17.2304,17.1527,17.198,96500.0
2008-11-26 13:40:00,26.54,26.56,26.47,26.53,52900.0,17.1916,17.2045,17.1462,17.1851,52900.0
2008-11-26 13:45:00,26.53,26.6,26.51,26.57,35900.0,17.1851,17.2304,17.1721,17.211,35900.0
2008-11-26 13:50:00,26.57,26.68,26.54,26.54,33000.0,17.211,17.2822,17.1916,17.1916,33000.0
2008-11-26 13:55:00,26.55,26.64,26.53,26.6,43000.0,17.198,17.2563,17.1851,17.2304,43000.0
2008-11-26 14:00:00,26.6,26.6,26.47,26.5,68400.0,17.2304,17.2304,17.1462,17.1657,68400.0
2008-11-26 14:05:00,26.51,26.55,26.48,26.53,75200.0,17.1721,17.198,17.1527,17.1851,75200.0
2008-11-26 14:10:00,26.52,26.56,26.5,26.5,31400.0,17.1786,17.2045,17.1657,17.1657,31400.0
2008-11-26 14:15:00,26.5,26.69,26.48,26.65,64900.0,17.1657,17.2887,17.1527,17.2628,64900.0
2008-11-26 14:20:00,26.67,26.79,26.67,26.74,134600.0,17.2758,17.3535,17.2758,17.3211,134600.0
2008-11-26 14:25:00,26.74,26.76,26.66,26.72,37400.0,17.3211,17.3341,17.2693,17.3082,37400.0
2008-11-26 14:30:00,26.73,26.92,26.7,26.9,109000.0,17.3146,17.4377,17.2952,17.4248,109000.0
2008-11-26 14:35:00,26.91,26.93,26.8,26.84,66300.0,17.4312,17.4442,17.36,17.3859,66300.0
2008-11-26 14:40:00,26.82,26.94,26.81,26.86,62700.0,17.3729,17.4507,17.3665,17.3988,62700.0
2008-11-26 14:45:00,26.86,26.87,26.74,26.8,79600.0,17.3988,17.4053,17.3211,17.36,79600.0
2008-11-26 14:50:00,26.8,26.95,26.75,26.95,174800.0,17.36,17.4571,17.3276,17.4571,174800.0
2008-11-26 14:55:00,26.94,27.02,26.92,26.93,71100.0,17.4507,17.5025,17.4377,17.4442,71100.0
2008-11-26 15:00:00,26.95,27.19,26.9,27.15,292500.0,17.4571,17.6126,17.4248,17.5867,292500.0
2008-11-26 15:05:00,27.15,27.26,27.14,27.24,164200.0,17.5867,17.6579,17.5802,17.645,164200.0
2008-11-26 15:10:00,27.24,27.37,27.19,27.34,169800.0,17.645,17.7292,17.6126,17.7098,169800.0
2008-11-26 15:15:00,27.34,27.39,27.03,27.05,122000.0,17.7098,17.7422,17.509,17.5219,122000.0
2008-11-26 15:20:00,27.04,27.09,26.94,27.04,111400.0,17.5154,17.5478,17.4507,17.5154,111400.0
2008-11-26 15:25:00,27.05,27.12,26.99,26.99,108500.0,17.5219,17.5673,17.4831,17.4831,108500.0
2008-11-26 15:30:00,26.99,27.13,26.94,27.08,164000.0,17.4831,17.5737,17.4507,17.5414,164000.0
2008-11-26 15:35:00,27.09,27.2,27.0,27.08,127000.0,17.5478,17.6191,17.4895,17.5414,127000.0
2008-11-26 15:40:00,27.08,27.18,26.89,26.94,201500.0,17.5414,17.6061,17.4183,17.4507,201500.0
2008-11-26 15:45:00,26.95,27.07,26.94,27.02,321800.0,17.4571,17.5349,17.4507,17.5025,321800.0
2008-11-26 15:50:00,27.02,27.18,26.97,27.18,289800.0,17.5025,17.6061,17.4701,17.6061,289800.0
2008-11-26 15:55:00,27.18,27.27,27.09,27.19,216400.0,17.6061,17.6644,17.5478,17.6126,216400.0
2008-11-28 09:30:00,26.07,26.51,25.99,26.47,46400.0,16.8871,17.1721,16.8353,17.1462,46400.0
2008-11-28 09:35:00,26.32,26.98,26.21,26.76,207400.0,17.0491,17.4766,16.9778,17.3341,207400.0
2008-11-28 09:40:00,26.79,26.85,26.49,26.54,109500.0,17.3535,17.3924,17.1592,17.1916,109500.0
2008-11-28 09:45:00,26.54,26.98,26.54,26.73,150500.0,17.1916,17.4766,17.1916,17.3146,150500.0
2008-11-28 09:50:00,26.74,26.74,26.41,26.41,83400.0,17.3211,17.3211,17.1074,17.1074,83400.0
2008-11-28 09:55:00,26.4,26.7,26.39,26.49,84900.0,17.1009,17.2952,17.0944,17.1592,84900.0
2008-11-28 10:00:00,26.49,26.74,26.48,26.63,61000.0,17.1592,17.3211,17.1527,17.2499,61000.0
2008-11-28 10:05:00,26.62,26.7,26.54,26.56,41000.0,17.2434,17.2952,17.1916,17.2045,41000.0
2008-11-28 10:10:00,26.56,26.73,26.53,26.64,57500.0,17.2045,17.3146,17.1851,17.2563,57500.0
2008-11-28 10:15:00,26.62,26.99,26.6,26.94,69100.0,17.2434,17.4831,17.2304,17.4507,69100.0
2008-11-28 10:20:00,26.92,27.06,26.83,26.86,52300.0,17.4377,17.5284,17.3794,17.3988,52300.0
2008-11-28 10:25:00,26.85,26.91,26.8,26.8,41300.0,17.3924,17.4312,17.36,17.36,41300.0
2008-11-28 10:30:00,26.82,26.85,26.64,26.85,60700.0,17.3729,17.3924,17.2563,17.3924,60700.0
2008-11-28 10:35:00,26.84,26.88,26.76,26.81,29800.0,17.3859,17.4118,17.3341,17.3665,29800.0
2008-11-28 10:40:00,26.81,27.02,26.77,26.98,48500.0,17.3665,17.5025,17.3405,17.4766,48500.0
2008-11-28 10:45:00,26.98,27.06,26.94,26.96,48000.0,17.4766,17.5284,17.4507,17.4636,48000.0
2008-11-28 10:50:00,26.95,27.1,26.95,27.08,43300.0,17.4571,17.5543,17.4571,17.5414,43300.0
2008-11-28 10:55:00,27.08,27.1,27.04,27.05,22500.0,17.5414,17.5543,17.5154,17.5219,22500.0
2008-11-28 11:00:00,27.05,27.06,26.98,26.98,26000.0,17.5219,17.5284,17.4766,17.4766,26000.0
2008-11-28 11:05:00,26.99,27.01,26.86,26.86,40100.0,17.4831,17.496,17.3988,17.3988,40100.0
2008-11-28 11:10:00,26.86,26.97,26.85,26.86,91200.0,17.3988,17.4701,17.3924,17.3988,91200.0
2008-11-28 11:15:00,26.86,26.87,26.82,26.87,30500.0,17.3988,17.4053,17.3729,17.4053,30500.0
2008-11-28 11:20:00,26.87,26.9,26.83,26.87,46100.0,17.4053,17.4248,17.3794,17.4053,46100.0
2008-11-28 11:25:00,26.87,27.03,26.87,26.98,44400.0,17.4053,17.509,17.4053,17.4766,44400.0
2008-11-28 11:30:00,26.97,27.01,26.89,26.97,29200.0,17.4701,17.496,17.4183,17.4701,29200.0
2008-11-28 11:35:00,26.96,26.97,26.87,26.92,40700.0,17.4636,17.4701,17.4053,17.4377,40700.0
2008-11-28 11:40:00,26.93,26.98,26.9,26.98,36600.0,17.4442,17.4766,17.4248,17.4766,36600.0
2008-11-28 11:45:00,26.99,27.05,26.96,27.04,75700.0,17.4831,17.5219,17.4636,17.5154,75700.0
2008-11-28 11:50:00,27.06,27.1,27.03,27.08,27300.0,17.5284,17.5543,17.509,17.5414,27300.0
2008-11-28 11:55:00,27.1,27.15,27.08,27.1,53900.0,17.5543,17.5867,17.5414,17.5543,53900.0
2008-11-28 12:00:00,27.11,27.12,26.98,27.05,34800.0,17.5608,17.5673,17.4766,17.5219,34800.0
2008-11-28 12:05:00,27.05,27.1,27.02,27.03,23300.0,17.5219,17.5543,17.5025,17.509,23300.0
2008-11-28 12:10:00,27.02,27.15,27.0,27.12,26700.0,17.5025,17.5867,17.4895,17.5673,26700.0
2008-11-28 12:15:00,27.11,27.14,26.97,27.05,27700.0,17.5608,17.5802,17.4701,17.5219,27700.0
2008-11-28 12:20:00,27.04,27.23,27.04,27.22,64800.0,17.5154,17.6385,17.5154,17.632,64800.0
2008-11-28 12:25:00,27.23,27.23,27.15,27.18,33200.0,17.6385,17.6385,17.5867,17.6061,33200.0
2008-11-28 12:30:00,27.18,27.25,27.17,27.21,28900.0,17.6061,17.6515,17.5997,17.6256,28900.0
2008-11-28 12:35:00,27.21,27.25,27.2,27.22,25100.0,17.6256,17.6515,17.6191,17.632,25100.0
2008-11-28 12:40:00,27.23,27.31,27.14,27.22,65600.0,17.6385,17.6903,17.5802,17.632,65600.0
2008-11-28 12:45:00,27.22,27.23,27.14,27.15,56800.0,17.632,17.6385,17.5802,17.5867,56800.0
2008-11-28 12:50:00,27.15,27.34,27.13,27.34,115200.0,17.5867,17.7098,17.5737,17.7098,115200.0
2008-11-28 12:55:00,27.34,27.4,27.27,27.34,139300.0,17.7098,17.7486,17.6644,17.7098,139300.0
2008-11-28 13:00:00,27.34,27.34,27.34,27.34,0.0,17.7098,17.7098,17.7098,17.7098,0.0
2008-11-28 13:05:00,27.38,27.38,27.38,27.38,355300.0,17.7357,17.7357,17.7357,17.7357,355300.0
2008-11-28 13:10:00,27.38,27.38,27.38,27.38,0.0,17.7357,17.7357,17.7357,17.7357,0.0
2008-11-28 13:15:00,27.38,27.38,27.38,27.38,1700.0,17.7357,17.7357,17.7357,17.7357,1700.0
2008-11-28 13:20:00,27.38,27.38,27.38,27.38,0.0,17.7357,17.7357,17.7357,17.7357,0.0
2008-11-28 13:25:00,27.38,27.38,27.38,27.38,7900.0,17.7357,17.7357,17.7357,17.7357,7900.0
2008-11-28 13:30:00,27.38,27.38,27.38,27.38,0.0,17.7357,17.7357,17.7357,17.7357,0.0
2008-11-28 13:35:00,27.38,27.38,27.38,27.38,0.0,17.7357,17.7357,17.7357,17.7357,0.0
2008-11-28 13:40:00,27.38,27.38,27.38,27.38,0.0,17.7357,17.7357,17.7357,17.7357,0.0
2008-11-28 13:45:00,27.38,27.45,27.38,27.45,200.0,17.7357,17.781,17.7357,17.781,200.0
2008-11-28 13:50:00,27.5,27.5,27.5,27.5,100.0,17.8134,17.8134,17.8134,17.8134,100.0
2008-11-28 13:55:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:00:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:05:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:10:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:15:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:20:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:25:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:30:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:35:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:40:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:45:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:50:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:55:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:00:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:05:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:10:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:15:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:20:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:25:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:30:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:35:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:40:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:45:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:50:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:55:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-12-01 09:30:00,26.28,26.38,25.65,25.82,309300.0,17.0231,17.0879,16.6151,16.7252,309300.0
2008-12-01 09:35:00,25.86,25.89,25.6,25.73,99900.0,16.7511,16.7705,16.5827,16.6669,99900.0
2008-12-01 09:40:00,25.73,26.05,25.62,25.74,176300.0,16.6669,16.8742,16.5956,16.6734,176300.0
2008-12-01 09:45:00,25.72,25.97,25.69,25.93,89000.0,16.6604,16.8223,16.641,16.7964,89000.0
2008-12-01 09:50:00,25.93,26.05,25.83,25.91,148500.0,16.7964,16.8742,16.7317,16.7835,148500.0
2008-12-01 09:55:00,25.9,26.1,25.89,25.95,137100.0,16.777,16.9065,16.7705,16.8094,137100.0
2008-12-01 10:00:00,25.95,26.0,25.84,25.91,89700.0,16.8094,16.8418,16.7381,16.7835,89700.0
2008-12-01 10:05:00,25.9,25.95,25.84,25.91,85300.0,16.777,16.8094,16.7381,16.7835,85300.0
2008-12-01 10:10:00,25.94,26.01,25.89,25.99,88600.0,16.8029,16.8482,16.7705,16.8353,88600.0
2008-12-01 10:15:00,26.0,26.02,25.85,25.95,81500.0,16.8418,16.8547,16.7446,16.8094,81500.0
2008-12-01 10:20:00,25.94,26.05,25.89,26.01,69500.0,16.8029,16.8742,16.7705,16.8482,69500.0
2008-12-01 10:25:00,26.0,26.04,25.9,25.97,95000.0,16.8418,16.8677,16.777,16.8223,95000.0
2008-12-01 10:30:00,25.97,26.0,25.92,25.99,72600.0,16.8223,16.8418,16.7899,16.8353,72600.0
2008-12-01 10:35:00,25.99,26.1,25.99,26.05,111300.0,16.8353,16.9065,16.8353,16.8742,111300.0
2008-12-01 10:40:00,26.03,26.17,26.0,26.15,59300.0,16.8612,16.9519,16.8418,16.9389,59300.0
2008-12-01 10:45:00,26.16,26.28,26.15,26.19,90300.0,16.9454,17.0231,16.9389,16.9648,90300.0
2008-12-01 10:50:00,26.21,26.24,26.07,26.18,62400.0,16.9778,16.9972,16.8871,16.9584,62400.0
2008-12-01 10:55:00,26.18,26.2,25.95,25.95,81200.0,16.9584,16.9713,16.8094,16.8094,81200.0
2008-12-01 11:00:00,25.95,26.12,25.95,26.07,70600.0,16.8094,16.9195,16.8094,16.8871,70600.0
2008-12-01 11:05:00,26.06,26.07,25.95,25.95,44100.0,16.8806,16.8871,16.8094,16.8094,44100.0
2008-12-01 11:10:00,25.95,26.08,25.95,26.08,115100.0,16.8094,16.8936,16.8094,16.8936,115100.0
2008-12-01 11:15:00,26.06,26.26,26.0,26.26,64800.0,16.8806,17.0102,16.8418,17.0102,64800.0
2008-12-01 11:20:00,26.26,26.26,26.04,26.08,64300.0,17.0102,17.0102,16.8677,16.8936,64300.0
2008-12-01 11:25:00,26.07,26.13,26.0,26.02,50200.0,16.8871,16.926,16.8418,16.8547,50200.0
2008-12-01 11:30:00,26.02,26.08,25.96,26.07,52800.0,16.8547,16.8936,16.8159,16.8871,52800.0
2008-12-01 11:35:00,26.08,26.19,26.07,26.14,87100.0,16.8936,16.9648,16.8871,16.9325,87100.0
2008-12-01 11:40:00,26.14,26.32,26.14,26.25,92300.0,16.9325,17.0491,16.9325,17.0037,92300.0
2008-12-01 11:45:00,26.26,26.29,26.09,26.12,78500.0,17.0102,17.0296,16.9001,16.9195,78500.0
2008-12-01 11:50:00,26.12,26.14,26.05,26.11,65000.0,16.9195,16.9325,16.8742,16.913,65000.0
2008-12-01 11:55:00,26.11,26.2,26.07,26.1,49400.0,16.913,16.9713,16.8871,16.9065,49400.0
2008-12-01 12:00:00,26.1,26.13,26.01,26.07,50300.0,16.9065,16.926,16.8482,16.8871,50300.0
2008-12-01 12:05:00,26.08,26.21,26.07,26.16,33400.0,16.8936,16.9778,16.8871,16.9454,33400.0
2008-12-01 12:10:00,26.15,26.24,26.12,26.21,42400.0,16.9389,16.9972,16.9195,16.9778,42400.0
2008-12-01 12:15:00,26.19,26.22,26.05,26.17,68900.0,16.9648,16.9843,16.8742,16.9519,68900.0
2008-12-01 12:20:00,26.17,26.23,26.1,26.13,35500.0,16.9519,16.9908,16.9065,16.926,35500.0
2008-12-01 12:25:00,26.12,26.2,25.96,26.0,114000.0,16.9195,16.9713,16.8159,16.8418,114000.0
2008-12-01 12:30:00,25.99,26.07,25.98,26.01,36400.0,16.8353,16.8871,16.8288,16.8482,36400.0
2008-12-01 12:35:00,26.01,26.06,25.96,26.03,54800.0,16.8482,16.8806,16.8159,16.8612,54800.0
2008-12-01 12:40:00,26.04,26.06,25.98,26.04,42000.0,16.8677,16.8806,16.8288,16.8677,42000.0
2008-12-01 12:45:00,26.04,26.2,26.04,26.09,43000.0,16.8677,16.9713,16.8677,16.9001,43000.0
2008-12-01 12:50:00,26.08,26.12,26.0,26.08,49100.0,16.8936,16.9195,16.8418,16.8936,49100.0
2008-12-01 12:55:00,26.07,26.07,26.01,26.04,37100.0,16.8871,16.8871,16.8482,16.8677,37100.0
2008-12-01 13:00:00,26.03,26.17,26.03,26.15,30900.0,16.8612,16.9519,16.8612,16.9389,30900.0
2008-12-01 13:05:00,26.15,26.19,26.07,26.11,38700.0,16.9389,16.9648,16.8871,16.913,38700.0
2008-12-01 13:10:00,26.11,26.25,26.11,26.21,65700.0,16.913,17.0037,16.913,16.9778,65700.0
2008-12-01 13:15:00,26.2,26.26,26.08,26.24,120400.0,16.9713,17.0102,16.8936,16.9972,120400.0
2008-12-01 13:20:00,26.25,26.35,26.24,26.32,87600.0,17.0037,17.0685,16.9972,17.0491,87600.0
2008-12-01 13:25:00,26.3,26.34,26.26,26.28,76600.0,17.0361,17.062,17.0102,17.0231,76600.0
2008-12-01 13:30:00,26.27,26.55,26.26,26.54,107500.0,17.0167,17.198,17.0102,17.1916,107500.0
2008-12-01 13:35:00,26.54,26.55,26.29,26.29,82800.0,17.1916,17.198,17.0296,17.0296,82800.0
2008-12-01 13:40:00,26.29,26.34,26.18,26.18,110300.0,17.0296,17.062,16.9584,16.9584,110300.0
2008-12-01 13:45:00,26.2,26.29,26.05,26.1,136200.0,16.9713,17.0296,16.8742,16.9065,136200.0
2008-12-01 13:50:00,26.11,26.17,26.08,26.11,74300.0,16.913,16.9519,16.8936,16.913,74300.0
2008-12-01 13:55:00,26.11,26.18,26.08,26.12,86200.0,16.913,16.9584,16.8936,16.9195,86200.0
2008-12-01 14:00:00,26.12,26.15,25.95,26.0,191300.0,16.9195,16.9389,16.8094,16.8418,191300.0
2008-12-01 14:05:00,26.0,26.14,25.95,26.07,126500.0,16.8418,16.9325,16.8094,16.8871,126500.0
2008-12-01 14:10:00,26.08,26.11,26.01,26.05,71900.0,16.8936,16.913,16.8482,16.8742,71900.0
2008-12-01 14:15:00,26.03,26.05,25.9,25.99,105400.0,16.8612,16.8742,16.777,16.8353,105400.0
2008-12-01 14:20:00,25.99,26.13,25.93,26.12,86000.0,16.8353,16.926,16.7964,16.9195,86000.0
2008-12-01 14:25:00,26.14,26.19,26.05,26.15,72200.0,16.9325,16.9648,16.8742,16.9389,72200.0
2008-12-01 14:30:00,26.15,26.25,26.1,26.18,87300.0,16.9389,17.0037,16.9065,16.9584,87300.0
2008-12-01 14:35:00,26.18,26.21,26.0,26.11,72900.0,16.9584,16.9778,16.8418,16.913,72900.0
2008-12-01 14:40:00,26.09,26.25,26.06,26.18,62000.0,16.9001,17.0037,16.8806,16.9584,62000.0
2008-12-01 14:45:00,26.19,26.32,26.16,26.26,96500.0,16.9648,17.0491,16.9454,17.0102,96500.0
2008-12-01 14:50:00,26.26,26.49,26.23,26.4,100600.0,17.0102,17.1592,16.9908,17.1009,100600.0
2008-12-01 14:55:00,26.41,26.42,26.11,26.16,61900.0,17.1074,17.1138,16.913,16.9454,61900.0
2008-12-01 15:00:00,26.14,26.18,25.97,25.99,119000.0,16.9325,16.9584,16.8223,16.8353,119000.0
2008-12-01 15:05:00,26.0,26.11,25.94,26.0,89000.0,16.8418,16.913,16.8029,16.8418,89000.0
2008-12-01 15:10:00,26.0,26.09,25.93,25.96,104300.0,16.8418,16.9001,16.7964,16.8159,104300.0
2008-12-01 15:15:00,25.94,26.04,25.92,26.0,102900.0,16.8029,16.8677,16.7899,16.8418,102900.0
2008-12-01 15:20:00,26.01,26.09,25.94,25.97,129600.0,16.8482,16.9001,16.8029,16.8223,129600.0
2008-12-01 15:25:00,25.97,26.05,25.95,26.0,105600.0,16.8223,16.8742,16.8094,16.8418,105600.0
2008-12-01 15:30:00,26.0,26.06,25.9,25.96,166900.0,16.8418,16.8806,16.777,16.8159,166900.0
2008-12-01 15:35:00,25.97,26.02,25.79,25.79,124300.0,16.8223,16.8547,16.7057,16.7057,124300.0
2008-12-01 15:40:00,25.78,25.85,25.55,25.59,225600.0,16.6993,16.7446,16.5503,16.5762,225600.0
2008-12-01 15:45:00,25.59,25.84,25.55,25.77,244800.0,16.5762,16.7381,16.5503,16.6928,244800.0
2008-12-01 15:50:00,25.78,25.83,25.74,25.77,335900.0,16.6993,16.7317,16.6734,16.6928,335900.0
2008-12-01 15:55:00,25.77,25.82,25.54,25.58,314400.0,16.6928,16.7252,16.5438,16.5697,314400.0
2008-12-02 09:30:00,25.98,26.75,25.93,26.41,190900.0,16.8288,17.3276,16.7964,17.1074,190900.0
2008-12-02 09:35:00,26.41,26.6,26.34,26.51,111700.0,17.1074,17.2304,17.062,17.1721,111700.0
2008-12-02 09:40:00,26.51,26.51,26.26,26.32,91000.0,17.1721,17.1721,17.0102,17.0491,91000.0
2008-12-02 09:45:00,26.31,26.34,26.14,26.27,111700.0,17.0426,17.062,16.9325,17.0167,111700.0
2008-12-02 09:50:00,26.26,26.3,26.13,26.14,136700.0,17.0102,17.0361,16.926,16.9325,136700.0
2008-12-02 09:55:00,26.13,26.15,25.84,25.91,149900.0,16.926,16.9389,16.7381,16.7835,149900.0
2008-12-02 10:00:00,25.89,26.15,25.87,26.15,157800.0,16.7705,16.9389,16.7576,16.9389,157800.0
2008-12-02 10:05:00,26.15,26.15,25.9,26.06,114900.0,16.9389,16.9389,16.777,16.8806,114900.0
2008-12-02 10:10:00,26.05,26.24,26.02,26.19,90800.0,16.8742,16.9972,16.8547,16.9648,90800.0
2008-12-02 10:15:00,26.2,26.22,26.01,26.05,89300.0,16.9713,16.9843,16.8482,16.8742,89300.0
2008-12-02 10:20:00,26.06,26.11,25.94,26.04,171000.0,16.8806,16.913,16.8029,16.8677,171000.0
2008-12-02 10:25:00,26.05,26.1,25.99,26.03,89000.0,16.8742,16.9065,16.8353,16.8612,89000.0
2008-12-02 10:30:00,26.03,26.14,26.03,26.08,85600.0,16.8612,16.9325,16.8612,16.8936,85600.0
2008-12-02 10:35:00,26.08,26.29,26.02,26.29,106200.0,16.8936,17.0296,16.8547,17.0296,106200.0
2008-12-02 10:40:00,26.29,26.4,26.23,26.26,70400.0,17.0296,17.1009,16.9908,17.0102,70400.0
2008-12-02 10:45:00,26.26,26.35,26.2,26.2,102200.0,17.0102,17.0685,16.9713,16.9713,102200.0
2008-12-02 10:50:00,26.2,26.29,26.13,26.16,66800.0,16.9713,17.0296,16.926,16.9454,66800.0
2008-12-02 10:55:00,26.16,26.19,26.1,26.19,51700.0,16.9454,16.9648,16.9065,16.9648,51700.0
2008-12-02 11:00:00,26.18,26.37,26.16,26.25,73900.0,16.9584,17.0814,16.9454,17.0037,73900.0
2008-12-02 11:05:00,26.24,26.26,26.17,26.24,38800.0,16.9972,17.0102,16.9519,16.9972,38800.0
2008-12-02 11:10:00,26.26,26.3,26.17,26.19,43600.0,17.0102,17.0361,16.9519,16.9648,43600.0
2008-12-02 11:15:00,26.18,26.23,26.13,26.21,58500.0,16.9584,16.9908,16.926,16.9778,58500.0
2008-12-02 11:20:00,26.2,26.38,26.2,26.33,65900.0,16.9713,17.0879,16.9713,17.0555,65900.0
2008-12-02 11:25:00,26.28,26.4,26.24,26.35,55400.0,17.0231,17.1009,16.9972,17.0685,55400.0
2008-12-02 11:30:00,26.35,26.4,26.18,26.18,80500.0,17.0685,17.1009,16.9584,16.9584,80500.0
2008-12-02 11:35:00,26.18,26.19,26.14,26.15,61600.0,16.9584,16.9648,16.9325,16.9389,61600.0
2008-12-02 11:40:00,26.15,26.16,26.08,26.1,50400.0,16.9389,16.9454,16.8936,16.9065,50400.0
2008-12-02 11:45:00,26.1,26.27,26.04,26.23,56900.0,16.9065,17.0167,16.8677,16.9908,56900.0
2008-12-02 11:50:00,26.23,26.29,26.18,26.21,50900.0,16.9908,17.0296,16.9584,16.9778,50900.0
2008-12-02 11:55:00,26.2,26.23,26.09,26.1,79900.0,16.9713,16.9908,16.9001,16.9065,79900.0
2008-12-02 12:00:00,26.09,26.13,26.05,26.05,59800.0,16.9001,16.926,16.8742,16.8742,59800.0
2008-12-02 12:05:00,26.06,26.17,26.0,26.06,98300.0,16.8806,16.9519,16.8418,16.8806,98300.0
2008-12-02 12:10:00,26.05,26.1,25.97,26.05,60900.0,16.8742,16.9065,16.8223,16.8742,60900.0
2008-12-02 12:15:00,26.04,26.1,26.02,26.05,34400.0,16.8677,16.9065,16.8547,16.8742,34400.0
2008-12-02 12:20:00,26.06,26.13,26.05,26.11,44400.0,16.8806,16.926,16.8742,16.913,44400.0
2008-12-02 12:25:00,26.11,26.15,25.97,25.97,101100.0,16.913,16.9389,16.8223,16.8223,101100.0
2008-12-02 12:30:00,25.98,26.02,25.94,25.96,110000.0,16.8288,16.8547,16.8029,16.8159,110000.0
2008-12-02 12:35:00,25.96,26.07,25.95,26.04,50200.0,16.8159,16.8871,16.8094,16.8677,50200.0
2008-12-02 12:40:00,26.05,26.07,26.01,26.05,40200.0,16.8742,16.8871,16.8482,16.8742,40200.0
2008-12-02 12:45:00,26.06,26.07,26.01,26.03,40200.0,16.8806,16.8871,16.8482,16.8612,40200.0
2008-12-02 12:50:00,26.04,26.08,26.01,26.01,49100.0,16.8677,16.8936,16.8482,16.8482,49100.0
2008-12-02 12:55:00,26.01,26.15,26.0,26.15,43500.0,16.8482,16.9389,16.8418,16.9389,43500.0
2008-12-02 13:00:00,26.14,26.16,26.07,26.1,63600.0,16.9325,16.9454,16.8871,16.9065,63600.0
2008-12-02 13:05:00,26.09,26.12,26.03,26.09,70100.0,16.9001,16.9195,16.8612,16.9001,70100.0
2008-12-02 13:10:00,26.05,26.16,26.05,26.14,41100.0,16.8742,16.9454,16.8742,16.9325,41100.0
2008-12-02 13:15:00,26.13,26.18,26.1,26.16,68100.0,16.926,16.9584,16.9065,16.9454,68100.0
2008-12-02 13:20:00,26.14,26.15,26.06,26.08,58800.0,16.9325,16.9389,16.8806,16.8936,58800.0
2008-12-02 13:25:00,26.07,26.09,26.03,26.05,53400.0,16.8871,16.9001,16.8612,16.8742,53400.0
2008-12-02 13:30:00,26.06,26.07,25.88,25.9,62300.0,16.8806,16.8871,16.764,16.777,62300.0
2008-12-02 13:35:00,25.9,25.92,25.75,25.77,68600.0,16.777,16.7899,16.6798,16.6928,68600.0
2008-12-02 13:40:00,25.77,25.87,25.75,25.8,73100.0,16.6928,16.7576,16.6798,16.7122,73100.0
2008-12-02 13:45:00,25.81,25.84,25.75,25.77,59100.0,16.7187,16.7381,16.6798,16.6928,59100.0
2008-12-02 13:50:00,25.77,25.78,25.71,25.71,59600.0,16.6928,16.6993,16.6539,16.6539,59600.0
2008-12-02 13:55:00,25.72,25.78,25.66,25.74,162000.0,16.6604,16.6993,16.6215,16.6734,162000.0
2008-12-02 14:00:00,25.74,25.79,25.59,25.62,81200.0,16.6734,16.7057,16.5762,16.5956,81200.0
2008-12-02 14:05:00,25.62,25.62,25.32,25.41,161800.0,16.5956,16.5956,16.4013,16.4596,161800.0
2008-12-02 14:10:00,25.41,25.49,25.38,25.45,98700.0,16.4596,16.5114,16.4402,16.4855,98700.0
2008-12-02 14:15:00,25.44,25.56,25.4,25.55,82000.0,16.479,16.5568,16.4531,16.5503,82000.0
2008-12-02 14:20:00,25.54,25.55,25.42,25.54,91300.0,16.5438,16.5503,16.4661,16.5438,91300.0
2008-12-02 14:25:00,25.55,25.56,25.41,25.48,99600.0,16.5503,16.5568,16.4596,16.5049,99600.0
2008-12-02 14:30:00,25.48,25.63,25.38,25.56,97700.0,16.5049,16.6021,16.4402,16.5568,97700.0
2008-12-02 14:35:00,25.56,25.59,25.48,25.54,87600.0,16.5568,16.5762,16.5049,16.5438,87600.0
2008-12-02 14:40:00,25.54,25.65,25.47,25.53,76000.0,16.5438,16.6151,16.4985,16.5373,76000.0
2008-12-02 14:45:00,25.53,25.56,25.47,25.56,83700.0,16.5373,16.5568,16.4985,16.5568,83700.0
2008-12-02 14:50:00,25.56,25.61,25.52,25.57,66400.0,16.5568,16.5891,16.5308,16.5632,66400.0
2008-12-02 14:55:00,25.57,25.67,25.54,25.64,96800.0,16.5632,16.628,16.5438,16.6086,96800.0
2008-12-02 15:00:00,25.63,25.64,25.47,25.55,113200.0,16.6021,16.6086,16.4985,16.5503,113200.0
2008-12-02 15:05:00,25.55,25.58,25.35,25.4,89400.0,16.5503,16.5697,16.4207,16.4531,89400.0
2008-12-02 15:10:00,25.4,25.53,25.33,25.44,121300.0,16.4531,16.5373,16.4078,16.479,121300.0
2008-12-02 15:15:00,25.45,25.69,25.41,25.64,160800.0,16.4855,16.641,16.4596,16.6086,160800.0
2008-12-02 15:20:00,25.65,25.92,25.64,25.88,150600.0,16.6151,16.7899,16.6086,16.764,150600.0
2008-12-02 15:25:00,25.88,25.98,25.8,25.89,145900.0,16.764,16.8288,16.7122,16.7705,145900.0
2008-12-02 15:30:00,25.89,26.02,25.83,25.94,166300.0,16.7705,16.8547,16.7317,16.8029,166300.0
2008-12-02 15:35:00,25.95,26.06,25.78,25.8,235500.0,16.8094,16.8806,16.6993,16.7122,235500.0
2008-12-02 15:40:00,25.82,25.95,25.7,25.93,291200.0,16.7252,16.8094,16.6474,16.7964,291200.0
2008-12-02 15:45:00,25.93,26.0,25.69,25.75,246500.0,16.7964,16.8418,16.641,16.6798,246500.0
2008-12-02 15:50:00,25.76,26.01,25.69,25.97,255300.0,16.6863,16.8482,16.641,16.8223,255300.0
2008-12-02 15:55:00,25.98,26.18,25.97,26.12,268500.0,16.8288,16.9584,16.8223,16.9195,268500.0
2008-12-03 09:30:00,24.73,25.24,24.53,24.54,198400.0,16.0191,16.3495,15.8896,15.896,198400.0
2008-12-03 09:35:00,24.55,25.12,24.55,24.96,210400.0,15.9025,16.2717,15.9025,16.1681,210400.0
2008-12-03 09:40:00,24.93,25.15,24.8,24.92,198700.0,16.1487,16.2912,16.0645,16.1422,198700.0
2008-12-03 09:45:00,24.92,24.99,24.82,24.9,130900.0,16.1422,16.1875,16.0774,16.1292,130900.0
2008-12-03 09:50:00,24.91,25.04,24.88,24.94,124900.0,16.1357,16.2199,16.1163,16.1551,124900.0
2008-12-03 09:55:00,24.95,24.96,24.8,24.92,93600.0,16.1616,16.1681,16.0645,16.1422,93600.0
2008-12-03 10:00:00,24.91,25.13,24.81,25.12,111500.0,16.1357,16.2782,16.0709,16.2717,111500.0
2008-12-03 10:05:00,25.13,25.25,25.07,25.18,83800.0,16.2782,16.356,16.2394,16.3106,83800.0
2008-12-03 10:10:00,25.18,25.19,25.04,25.04,91400.0,16.3106,16.3171,16.2199,16.2199,91400.0
2008-12-03 10:15:00,25.07,25.12,24.91,24.91,64900.0,16.2394,16.2717,16.1357,16.1357,64900.0
2008-12-03 10:20:00,24.9,25.05,24.84,24.89,99900.0,16.1292,16.2264,16.0904,16.1228,99900.0
2008-12-03 10:25:00,24.9,25.15,24.89,25.13,62000.0,16.1292,16.2912,16.1228,16.2782,62000.0
2008-12-03 10:30:00,25.12,25.19,24.98,25.17,140900.0,16.2717,16.3171,16.1811,16.3041,140900.0
2008-12-03 10:35:00,25.18,25.29,25.07,25.11,111300.0,16.3106,16.3819,16.2394,16.2653,111300.0
2008-12-03 10:40:00,25.1,25.21,24.93,24.97,141400.0,16.2588,16.33,16.1487,16.1746,141400.0
2008-12-03 10:45:00,24.96,25.21,24.89,24.99,263300.0,16.1681,16.33,16.1228,16.1875,263300.0
2008-12-03 10:50:00,25.0,25.28,24.98,25.19,169000.0,16.194,16.3754,16.1811,16.3171,169000.0
2008-12-03 10:55:00,25.23,25.23,25.08,25.15,94700.0,16.343,16.343,16.2458,16.2912,94700.0
2008-12-03 11:00:00,25.15,25.31,25.12,25.26,109900.0,16.2912,16.3948,16.2717,16.3624,109900.0
2008-12-03 11:05:00,25.26,25.29,25.1,25.15,93700.0,16.3624,16.3819,16.2588,16.2912,93700.0
2008-12-03 11:10:00,25.14,25.23,25.0,25.04,187400.0,16.2847,16.343,16.194,16.2199,187400.0
2008-12-03 11:15:00,25.02,25.08,24.99,25.05,146300.0,16.207,16.2458,16.1875,16.2264,146300.0
2008-12-03 11:20:00,25.03,25.22,25.03,25.17,125700.0,16.2134,16.3365,16.2134,16.3041,125700.0
2008-12-03 11:25:00,25.17,25.18,24.95,24.99,109400.0,16.3041,16.3106,16.1616,16.1875,109400.0
2008-12-03 11:30:00,24.99,25.11,24.97,24.97,64900.0,16.1875,16.2653,16.1746,16.1746,64900.0
2008-12-03 11:35:00,24.98,25.09,24.92,25.08,76000.0,16.1811,16.2523,16.1422,16.2458,76000.0
2008-12-03 11:40:00,25.09,25.16,24.99,25.06,103400.0,16.2523,16.2977,16.1875,16.2329,103400.0
2008-12-03 11:45:00,25.06,25.18,25.05,25.15,89500.0,16.2329,16.3106,16.2264,16.2912,89500.0
2008-12-03 11:50:00,25.15,25.2,25.05,25.15,134000.0,16.2912,16.3236,16.2264,16.2912,134000.0
2008-12-03 11:55:00,25.15,25.18,25.02,25.05,96600.0,16.2912,16.3106,16.207,16.2264,96600.0
2008-12-03 12:00:00,25.04,25.05,24.88,24.91,91800.0,16.2199,16.2264,16.1163,16.1357,91800.0
2008-12-03 12:05:00,24.9,24.91,24.65,24.67,140200.0,16.1292,16.1357,15.9673,15.9802,140200.0
2008-12-03 12:10:00,24.67,24.75,24.6,24.63,127900.0,15.9802,16.0321,15.9349,15.9543,127900.0
2008-12-03 12:15:00,24.64,24.66,24.41,24.42,130000.0,15.9608,15.9738,15.8118,15.8183,130000.0
2008-12-03 12:20:00,24.42,24.48,24.38,24.4,132900.0,15.8183,15.8572,15.7924,15.8054,132900.0
2008-12-03 12:25:00,24.41,24.62,24.41,24.44,72900.0,15.8118,15.9479,15.8118,15.8313,72900.0
2008-12-03 12:30:00,24.48,24.53,24.43,24.47,64000.0,15.8572,15.8896,15.8248,15.8507,64000.0
2008-12-03 12:35:00,24.47,24.58,24.46,24.55,54400.0,15.8507,15.922,15.8442,15.9025,54400.0
2008-12-03 12:40:00,24.55,24.55,24.42,24.45,48300.0,15.9025,15.9025,15.8183,15.8377,48300.0
2008-12-03 12:45:00,24.49,24.64,24.48,24.59,52100.0,15.8637,15.9608,15.8572,15.9284,52100.0
2008-12-03 12:50:00,24.6,24.75,24.56,24.74,67600.0,15.9349,16.0321,15.909,16.0256,67600.0
2008-12-03 12:55:00,24.73,24.84,24.56,24.6,129900.0,16.0191,16.0904,15.909,15.9349,129900.0
2008-12-03 13:00:00,24.62,24.65,24.55,24.61,81500.0,15.9479,15.9673,15.9025,15.9414,81500.0
2008-12-03 13:05:00,24.61,24.63,24.45,24.5,70400.0,15.9414,15.9543,15.8377,15.8701,70400.0
2008-12-03 13:10:00,24.51,24.63,24.5,24.6,41100.0,15.8766,15.9543,15.8701,15.9349,41100.0
2008-12-03 13:15:00,24.61,24.66,24.56,24.61,42900.0,15.9414,15.9738,15.909,15.9414,42900.0
2008-12-03 13:20:00,24.62,24.73,24.49,24.49,88100.0,15.9479,16.0191,15.8637,15.8637,88100.0
2008-12-03 13:25:00,24.5,24.55,24.46,24.53,98400.0,15.8701,15.9025,15.8442,15.8896,98400.0
2008-12-03 13:30:00,24.52,24.57,24.46,24.5,58200.0,15.8831,15.9155,15.8442,15.8701,58200.0
2008-12-03 13:35:00,24.5,24.52,24.45,24.47,61200.0,15.8701,15.8831,15.8377,15.8507,61200.0
2008-12-03 13:40:00,24.45,24.45,24.34,24.38,113800.0,15.8377,15.8377,15.7665,15.7924,113800.0
2008-12-03 13:45:00,24.39,24.39,24.26,24.32,103200.0,15.7989,15.7989,15.7147,15.7535,103200.0
2008-12-03 13:50:00,24.31,24.32,24.25,24.26,74700.0,15.7471,15.7535,15.7082,15.7147,74700.0
2008-12-03 13:55:00,24.27,24.31,24.22,24.23,107200.0,15.7211,15.7471,15.6888,15.6952,107200.0
2008-12-03 14:00:00,24.23,24.44,24.21,24.42,132700.0,15.6952,15.8313,15.6823,15.8183,132700.0
2008-12-03 14:05:00,24.42,24.42,24.24,24.3,150000.0,15.8183,15.8183,15.7017,15.7406,150000.0
2008-12-03 14:10:00,24.29,24.42,24.29,24.32,108500.0,15.7341,15.8183,15.7341,15.7535,108500.0
2008-12-03 14:15:00,24.31,24.4,24.26,24.36,93700.0,15.7471,15.8054,15.7147,15.7794,93700.0
2008-12-03 14:20:00,24.36,24.47,24.32,24.47,76400.0,15.7794,15.8507,15.7535,15.8507,76400.0
2008-12-03 14:25:00,24.47,24.63,24.47,24.61,247100.0,15.8507,15.9543,15.8507,15.9414,247100.0
2008-12-03 14:30:00,24.6,24.8,24.59,24.69,189100.0,15.9349,16.0645,15.9284,15.9932,189100.0
2008-12-03 14:35:00,24.69,24.77,24.47,24.49,129800.0,15.9932,16.045,15.8507,15.8637,129800.0
2008-12-03 14:40:00,24.49,24.65,24.47,24.57,124600.0,15.8637,15.9673,15.8507,15.9155,124600.0
2008-12-03 14:45:00,24.59,24.69,24.43,24.45,236300.0,15.9284,15.9932,15.8248,15.8377,236300.0
2008-12-03 14:50:00,24.45,24.59,24.41,24.47,160800.0,15.8377,15.9284,15.8118,15.8507,160800.0
2008-12-03 14:55:00,24.49,24.53,24.4,24.44,185600.0,15.8637,15.8896,15.8054,15.8313,185600.0
2008-12-03 15:00:00,24.44,24.45,24.26,24.32,124900.0,15.8313,15.8377,15.7147,15.7535,124900.0
2008-12-03 15:05:00,24.32,24.62,24.3,24.54,235800.0,15.7535,15.9479,15.7406,15.896,235800.0
2008-12-03 15:10:00,24.55,24.58,24.31,24.37,254200.0,15.9025,15.922,15.7471,15.7859,254200.0
2008-12-03 15:15:00,24.39,24.51,24.2,24.43,222900.0,15.7989,15.8766,15.6758,15.8248,222900.0
2008-12-03 15:20:00,24.43,24.52,24.24,24.3,219900.0,15.8248,15.8831,15.7017,15.7406,219900.0
2008-12-03 15:25:00,24.31,24.53,24.26,24.52,190900.0,15.7471,15.8896,15.7147,15.8831,190900.0
2008-12-03 15:30:00,24.53,24.64,24.39,24.6,181500.0,15.8896,15.9608,15.7989,15.9349,181500.0
2008-12-03 15:35:00,24.59,24.7,24.49,24.65,207500.0,15.9284,15.9997,15.8637,15.9673,207500.0
2008-12-03 15:40:00,24.65,25.02,24.65,24.92,207200.0,15.9673,16.207,15.9673,16.1422,207200.0
2008-12-03 15:45:00,24.92,25.0,24.78,24.96,244400.0,16.1422,16.194,16.0515,16.1681,244400.0
2008-12-03 15:50:00,24.96,25.19,24.86,25.16,316400.0,16.1681,16.3171,16.1033,16.2977,316400.0
2008-12-03 15:55:00,25.17,25.27,25.09,25.11,389800.0,16.3041,16.3689,16.2523,16.2653,389800.0
2008-12-04 09:30:00,24.89,24.99,24.73,24.86,157100.0,16.1228,16.1875,16.0191,16.1033,157100.0
2008-12-04 09:35:00,24.85,25.2,24.85,25.19,86700.0,16.0968,16.3236,16.0968,16.3171,86700.0
2008-12-04 09:40:00,25.23,25.48,25.13,25.14,142800.0,16.343,16.5049,16.2782,16.2847,142800.0
2008-12-04 09:45:00,25.14,25.5,25.11,25.5,72500.0,16.2847,16.5179,16.2653,16.5179,72500.0
2008-12-04 09:50:00,25.49,25.73,25.48,25.56,116300.0,16.5114,16.6669,16.5049,16.5568,116300.0
2008-12-04 09:55:00,25.57,25.83,25.55,25.75,106800.0,16.5632,16.7317,16.5503,16.6798,106800.0
2008-12-04 10:00:00,25.74,26.04,25.65,25.91,142600.0,16.6734,16.8677,16.6151,16.7835,142600.0
2008-12-04 10:05:00,25.89,25.9,25.61,25.64,61100.0,16.7705,16.777,16.5891,16.6086,61100.0
2008-12-04 10:10:00,25.65,25.84,25.63,25.73,101400.0,16.6151,16.7381,16.6021,16.6669,101400.0
2008-12-04 10:15:00,25.75,25.97,25.74,25.91,98500.0,16.6798,16.8223,16.6734,16.7835,98500.0
2008-12-04 10:20:00,25.9,26.07,25.85,25.96,139700.0,16.777,16.8871,16.7446,16.8159,139700.0
2008-12-04 10:25:00,25.99,26.02,25.83,25.86,75900.0,16.8353,16.8547,16.7317,16.7511,75900.0
2008-12-04 10:30:00,25.86,25.99,25.79,25.97,67000.0,16.7511,16.8353,16.7057,16.8223,67000.0
2008-12-04 10:35:00,25.97,26.11,25.95,25.95,117800.0,16.8223,16.913,16.8094,16.8094,117800.0
2008-12-04 10:40:00,25.95,26.06,25.88,25.97,145100.0,16.8094,16.8806,16.764,16.8223,145100.0
2008-12-04 10:45:00,25.98,26.08,25.82,25.85,143400.0,16.8288,16.8936,16.7252,16.7446,143400.0
2008-12-04 10:50:00,25.86,26.07,25.76,26.0,66000.0,16.7511,16.8871,16.6863,16.8418,66000.0
2008-12-04 10:55:00,26.0,26.08,25.96,25.96,61700.0,16.8418,16.8936,16.8159,16.8159,61700.0
2008-12-04 11:00:00,25.96,26.0,25.92,25.97,54800.0,16.8159,16.8418,16.7899,16.8223,54800.0
2008-12-04 11:05:00,25.95,25.96,25.73,25.77,61500.0,16.8094,16.8159,16.6669,16.6928,61500.0
2008-12-04 11:10:00,25.75,25.75,25.65,25.68,50200.0,16.6798,16.6798,16.6151,16.6345,50200.0
2008-12-04 11:15:00,25.68,25.71,25.52,25.58,213200.0,16.6345,16.6539,16.5308,16.5697,213200.0
2008-12-04 11:20:00,25.55,25.71,25.52,25.61,103200.0,16.5503,16.6539,16.5308,16.5891,103200.0
2008-12-04 11:25:00,25.6,25.64,25.52,25.56,79300.0,16.5827,16.6086,16.5308,16.5568,79300.0
2008-12-04 11:30:00,25.55,25.55,25.39,25.48,103100.0,16.5503,16.5503,16.4466,16.5049,103100.0
2008-12-04 11:35:00,25.49,25.52,25.36,25.47,96600.0,16.5114,16.5308,16.4272,16.4985,96600.0
2008-12-04 11:40:00,25.47,25.51,25.32,25.34,69200.0,16.4985,16.5244,16.4013,16.4142,69200.0
2008-12-04 11:45:00,25.34,25.57,25.34,25.55,58200.0,16.4142,16.5632,16.4142,16.5503,58200.0
2008-12-04 11:50:00,25.55,25.61,25.45,25.6,39700.0,16.5503,16.5891,16.4855,16.5827,39700.0
2008-12-04 11:55:00,25.62,25.69,25.5,25.52,69100.0,16.5956,16.641,16.5179,16.5308,69100.0
2008-12-04 12:00:00,25.52,25.52,25.4,25.44,60800.0,16.5308,16.5308,16.4531,16.479,60800.0
2008-12-04 12:05:00,25.45,25.5,25.41,25.49,31300.0,16.4855,16.5179,16.4596,16.5114,31300.0
2008-12-04 12:10:00,25.49,25.51,25.41,25.43,27700.0,16.5114,16.5244,16.4596,16.4725,27700.0
2008-12-04 12:15:00,25.42,25.53,25.39,25.45,58300.0,16.4661,16.5373,16.4466,16.4855,58300.0
2008-12-04 12:20:00,25.45,25.53,25.39,25.5,68900.0,16.4855,16.5373,16.4466,16.5179,68900.0
2008-12-04 12:25:00,25.49,25.51,25.26,25.26,67600.0,16.5114,16.5244,16.3624,16.3624,67600.0
2008-12-04 12:30:00,25.27,25.32,25.25,25.3,66100.0,16.3689,16.4013,16.356,16.3883,66100.0
2008-12-04 12:35:00,25.3,25.32,25.18,25.25,78800.0,16.3883,16.4013,16.3106,16.356,78800.0
2008-12-04 12:40:00,25.25,25.32,25.22,25.25,54500.0,16.356,16.4013,16.3365,16.356,54500.0
2008-12-04 12:45:00,25.25,25.3,25.15,25.19,64300.0,16.356,16.3883,16.2912,16.3171,64300.0
2008-12-04 12:50:00,25.19,25.2,25.13,25.19,50400.0,16.3171,16.3236,16.2782,16.3171,50400.0
2008-12-04 12:55:00,25.19,25.29,25.19,25.2,51700.0,16.3171,16.3819,16.3171,16.3236,51700.0
2008-12-04 13:00:00,25.2,25.2,25.08,25.16,59200.0,16.3236,16.3236,16.2458,16.2977,59200.0
2008-12-04 13:05:00,25.16,25.22,25.06,25.07,36800.0,16.2977,16.3365,16.2329,16.2394,36800.0
2008-12-04 13:10:00,25.06,25.11,24.98,24.99,69300.0,16.2329,16.2653,16.1811,16.1875,69300.0
2008-12-04 13:15:00,24.99,25.07,24.96,24.98,38300.0,16.1875,16.2394,16.1681,16.1811,38300.0
2008-12-04 13:20:00,24.98,25.03,24.95,25.0,34900.0,16.1811,16.2134,16.1616,16.194,34900.0
2008-12-04 13:25:00,25.01,25.02,24.85,24.86,26900.0,16.2005,16.207,16.0968,16.1033,26900.0
2008-12-04 13:30:00,24.85,24.86,24.75,24.86,84400.0,16.0968,16.1033,16.0321,16.1033,84400.0
2008-12-04 13:35:00,24.86,25.02,24.86,24.97,60900.0,16.1033,16.207,16.1033,16.1746,60900.0
2008-12-04 13:40:00,24.98,25.01,24.9,24.9,40300.0,16.1811,16.2005,16.1292,16.1292,40300.0
2008-12-04 13:45:00,24.93,25.05,24.88,25.01,89400.0,16.1487,16.2264,16.1163,16.2005,89400.0
2008-12-04 13:50:00,25.0,25.18,24.96,25.13,81400.0,16.194,16.3106,16.1681,16.2782,81400.0
2008-12-04 13:55:00,25.12,25.15,25.01,25.08,43700.0,16.2717,16.2912,16.2005,16.2458,43700.0
2008-12-04 14:00:00,25.08,25.26,25.06,25.21,48600.0,16.2458,16.3624,16.2329,16.33,48600.0
2008-12-04 14:05:00,25.22,25.27,25.1,25.13,82800.0,16.3365,16.3689,16.2588,16.2782,82800.0
2008-12-04 14:10:00,25.12,25.19,25.03,25.04,88000.0,16.2717,16.3171,16.2134,16.2199,88000.0
2008-12-04 14:15:00,25.04,25.04,24.91,24.93,41700.0,16.2199,16.2199,16.1357,16.1487,41700.0
2008-12-04 14:20:00,24.93,25.06,24.93,25.03,41000.0,16.1487,16.2329,16.1487,16.2134,41000.0
2008-12-04 14:25:00,25.02,25.02,24.79,24.8,128000.0,16.207,16.207,16.058,16.0645,128000.0
2008-12-04 14:30:00,24.8,24.94,24.76,24.94,97500.0,16.0645,16.1551,16.0385,16.1551,97500.0
2008-12-04 14:35:00,24.94,25.0,24.88,25.0,86500.0,16.1551,16.194,16.1163,16.194,86500.0
2008-12-04 14:40:00,25.0,25.01,24.8,24.85,75100.0,16.194,16.2005,16.0645,16.0968,75100.0
2008-12-04 14:45:00,24.85,24.9,24.7,24.81,74300.0,16.0968,16.1292,15.9997,16.0709,74300.0
2008-12-04 14:50:00,24.8,24.9,24.75,24.88,62400.0,16.0645,16.1292,16.0321,16.1163,62400.0
2008-12-04 14:55:00,24.88,24.98,24.79,24.79,62100.0,16.1163,16.1811,16.058,16.058,62100.0
2008-12-04 15:00:00,24.81,24.87,24.61,24.68,77600.0,16.0709,16.1098,15.9414,15.9867,77600.0
2008-12-04 15:05:00,24.66,24.69,24.5,24.61,92400.0,15.9738,15.9932,15.8701,15.9414,92400.0
2008-12-04 15:10:00,24.6,24.65,24.42,24.47,107500.0,15.9349,15.9673,15.8183,15.8507,107500.0
2008-12-04 15:15:00,24.47,24.48,24.31,24.4,99900.0,15.8507,15.8572,15.7471,15.8054,99900.0
2008-12-04 15:20:00,24.4,24.44,24.32,24.44,126600.0,15.8054,15.8313,15.7535,15.8313,126600.0
2008-12-04 15:25:00,24.44,24.51,24.31,24.33,148800.0,15.8313,15.8766,15.7471,15.76,148800.0
2008-12-04 15:30:00,24.34,24.46,24.3,24.36,160800.0,15.7665,15.8442,15.7406,15.7794,160800.0
2008-12-04 15:35:00,24.37,24.42,24.26,24.31,125500.0,15.7859,15.8183,15.7147,15.7471,125500.0
2008-12-04 15:40:00,24.31,24.65,24.29,24.57,214200.0,15.7471,15.9673,15.7341,15.9155,214200.0
2008-12-04 15:45:00,24.54,24.72,24.47,24.63,272200.0,15.896,16.0126,15.8507,15.9543,272200.0
2008-12-04 15:50:00,24.63,24.64,24.41,24.47,243600.0,15.9543,15.9608,15.8118,15.8507,243600.0
2008-12-04 15:55:00,24.48,24.7,24.42,24.61,304400.0,15.8572,15.9997,15.8183,15.9414,304400.0
2008-12-05 09:30:00,23.65,23.93,23.54,23.9,96100.0,15.3195,15.5009,15.2483,15.4815,96100.0
2008-12-05 09:35:00,23.93,24.32,23.77,24.3,91800.0,15.5009,15.7535,15.3973,15.7406,91800.0
2008-12-05 09:40:00,24.3,24.41,24.1,24.1,56500.0,15.7406,15.8118,15.611,15.611,56500.0
2008-12-05 09:45:00,24.09,24.15,23.9,23.98,179900.0,15.6045,15.6434,15.4815,15.5333,179900.0
2008-12-05 09:50:00,23.98,24.47,23.96,24.35,165300.0,15.5333,15.8507,15.5203,15.773,165300.0
2008-12-05 09:55:00,24.32,24.37,24.07,24.2,163600.0,15.7535,15.7859,15.5916,15.6758,163600.0
2008-12-05 10:00:00,24.17,24.25,24.12,24.19,101700.0,15.6564,15.7082,15.624,15.6693,101700.0
2008-12-05 10:05:00,24.19,24.36,24.17,24.25,87800.0,15.6693,15.7794,15.6564,15.7082,87800.0
2008-12-05 10:10:00,24.23,24.38,24.2,24.25,67200.0,15.6952,15.7924,15.6758,15.7082,67200.0
2008-12-05 10:15:00,24.24,24.33,24.07,24.08,63400.0,15.7017,15.76,15.5916,15.5981,63400.0
2008-12-05 10:20:00,24.09,24.09,23.59,23.7,166500.0,15.6045,15.6045,15.2807,15.3519,166500.0
2008-12-05 10:25:00,23.7,23.88,23.7,23.81,66300.0,15.3519,15.4685,15.3519,15.4232,66300.0
2008-12-05 10:30:00,23.78,23.92,23.73,23.8,72500.0,15.4037,15.4944,15.3714,15.4167,72500.0
2008-12-05 10:35:00,23.79,23.82,23.64,23.69,132200.0,15.4102,15.4297,15.3131,15.3454,132200.0
2008-12-05 10:40:00,23.7,23.7,23.5,23.55,113100.0,15.3519,15.3519,15.2224,15.2548,113100.0
2008-12-05 10:45:00,23.54,23.64,23.43,23.64,95600.0,15.2483,15.3131,15.177,15.3131,95600.0
2008-12-05 10:50:00,23.63,23.82,23.55,23.79,84700.0,15.3066,15.4297,15.2548,15.4102,84700.0
2008-12-05 10:55:00,23.79,23.92,23.76,23.9,75700.0,15.4102,15.4944,15.3908,15.4815,75700.0
2008-12-05 11:00:00,23.9,23.97,23.77,23.81,83500.0,15.4815,15.5268,15.3973,15.4232,83500.0
2008-12-05 11:05:00,23.81,23.94,23.77,23.9,62500.0,15.4232,15.5074,15.3973,15.4815,62500.0
2008-12-05 11:10:00,23.9,24.0,23.83,23.9,67700.0,15.4815,15.5462,15.4361,15.4815,67700.0
2008-12-05 11:15:00,23.88,23.93,23.81,23.89,54100.0,15.4685,15.5009,15.4232,15.475,54100.0
2008-12-05 11:20:00,23.9,23.9,23.7,23.71,53600.0,15.4815,15.4815,15.3519,15.3584,53600.0
2008-12-05 11:25:00,23.68,23.72,23.56,23.57,56100.0,15.339,15.3649,15.2612,15.2677,56100.0
2008-12-05 11:30:00,23.57,23.7,23.5,23.68,52500.0,15.2677,15.3519,15.2224,15.339,52500.0
2008-12-05 11:35:00,23.69,23.84,23.62,23.84,36100.0,15.3454,15.4426,15.3001,15.4426,36100.0
2008-12-05 11:40:00,23.84,24.09,23.81,24.02,78800.0,15.4426,15.6045,15.4232,15.5592,78800.0
2008-12-05 11:45:00,24.02,24.09,23.98,24.01,59700.0,15.5592,15.6045,15.5333,15.5527,59700.0
2008-12-05 11:50:00,24.01,24.2,24.01,24.1,52300.0,15.5527,15.6758,15.5527,15.611,52300.0
2008-12-05 11:55:00,24.09,24.26,24.08,24.21,59400.0,15.6045,15.7147,15.5981,15.6823,59400.0
2008-12-05 12:00:00,24.22,24.3,24.16,24.17,25300.0,15.6888,15.7406,15.6499,15.6564,25300.0
2008-12-05 12:05:00,24.17,24.31,24.13,24.27,36700.0,15.6564,15.7471,15.6305,15.7211,36700.0
2008-12-05 12:10:00,24.25,24.27,24.17,24.22,43100.0,15.7082,15.7211,15.6564,15.6888,43100.0
2008-12-05 12:15:00,24.24,24.24,24.09,24.13,58900.0,15.7017,15.7017,15.6045,15.6305,58900.0
2008-12-05 12:20:00,24.13,24.31,24.12,24.19,42600.0,15.6305,15.7471,15.624,15.6693,42600.0
2008-12-05 12:25:00,24.17,24.33,24.16,24.28,44100.0,15.6564,15.76,15.6499,15.7276,44100.0
2008-12-05 12:30:00,24.3,24.31,24.09,24.13,37000.0,15.7406,15.7471,15.6045,15.6305,37000.0
2008-12-05 12:35:00,24.11,24.18,24.1,24.14,16100.0,15.6175,15.6628,15.611,15.6369,16100.0
2008-12-05 12:40:00,24.12,24.2,24.11,24.18,46700.0,15.624,15.6758,15.6175,15.6628,46700.0
2008-12-05 12:45:00,24.2,24.28,24.18,24.23,19600.0,15.6758,15.7276,15.6628,15.6952,19600.0
2008-12-05 12:50:00,24.23,24.3,24.12,24.27,49600.0,15.6952,15.7406,15.624,15.7211,49600.0
2008-12-05 12:55:00,24.26,24.33,24.19,24.31,27100.0,15.7147,15.76,15.6693,15.7471,27100.0
2008-12-05 13:00:00,24.3,24.44,24.3,24.4,25400.0,15.7406,15.8313,15.7406,15.8054,25400.0
2008-12-05 13:05:00,24.4,24.58,24.4,24.56,48400.0,15.8054,15.922,15.8054,15.909,48400.0
2008-12-05 13:10:00,24.58,24.75,24.57,24.73,45900.0,15.922,16.0321,15.9155,16.0191,45900.0
2008-12-05 13:15:00,24.74,24.81,24.58,24.59,44200.0,16.0256,16.0709,15.922,15.9284,44200.0
2008-12-05 13:20:00,24.59,24.91,24.58,24.84,59300.0,15.9284,16.1357,15.922,16.0904,59300.0
2008-12-05 13:25:00,24.84,24.89,24.63,24.66,31300.0,16.0904,16.1228,15.9543,15.9738,31300.0
2008-12-05 13:30:00,24.66,24.87,24.64,24.83,32600.0,15.9738,16.1098,15.9608,16.0839,32600.0
2008-12-05 13:35:00,24.84,24.86,24.7,24.83,36000.0,16.0904,16.1033,15.9997,16.0839,36000.0
2008-12-05 13:40:00,24.83,25.05,24.77,25.02,80600.0,16.0839,16.2264,16.045,16.207,80600.0
2008-12-05 13:45:00,25.01,25.1,24.99,25.06,48800.0,16.2005,16.2588,16.1875,16.2329,48800.0
2008-12-05 13:50:00,25.04,25.11,24.91,24.92,59200.0,16.2199,16.2653,16.1357,16.1422,59200.0
2008-12-05 13:55:00,24.93,25.1,24.91,24.97,52400.0,16.1487,16.2588,16.1357,16.1746,52400.0
2008-12-05 14:00:00,24.99,25.06,24.97,25.0,40200.0,16.1875,16.2329,16.1746,16.194,40200.0
2008-12-05 14:05:00,25.0,25.1,24.92,24.92,39900.0,16.194,16.2588,16.1422,16.1422,39900.0
2008-12-05 14:10:00,24.9,24.92,24.81,24.9,66000.0,16.1292,16.1422,16.0709,16.1292,66000.0
2008-12-05 14:15:00,24.87,24.94,24.76,24.87,89300.0,16.1098,16.1551,16.0385,16.1098,89300.0
2008-12-05 14:20:00,24.86,25.08,24.81,25.08,56800.0,16.1033,16.2458,16.0709,16.2458,56800.0
2008-12-05 14:25:00,25.07,25.18,25.0,25.04,63400.0,16.2394,16.3106,16.194,16.2199,63400.0
2008-12-05 14:30:00,25.05,25.21,25.01,25.21,58200.0,16.2264,16.33,16.2005,16.33,58200.0
2008-12-05 14:35:00,25.21,25.33,25.16,25.33,49300.0,16.33,16.4078,16.2977,16.4078,49300.0
2008-12-05 14:40:00,25.33,25.57,25.33,25.49,46900.0,16.4078,16.5632,16.4078,16.5114,46900.0
2008-12-05 14:45:00,25.48,25.91,25.45,25.86,112500.0,16.5049,16.7835,16.4855,16.7511,112500.0
2008-12-05 14:50:00,25.87,25.88,25.68,25.72,80500.0,16.7576,16.764,16.6345,16.6604,80500.0
2008-12-05 14:55:00,25.71,25.88,25.69,25.76,128200.0,16.6539,16.764,16.641,16.6863,128200.0
2008-12-05 15:00:00,25.77,25.85,25.47,25.53,136700.0,16.6928,16.7446,16.4985,16.5373,136700.0
2008-12-05 15:05:00,25.52,25.54,25.3,25.4,143200.0,16.5308,16.5438,16.3883,16.4531,143200.0
2008-12-05 15:10:00,25.37,25.58,25.33,25.53,117800.0,16.4337,16.5697,16.4078,16.5373,117800.0
2008-12-05 15:15:00,25.54,25.79,25.5,25.69,75600.0,16.5438,16.7057,16.5179,16.641,75600.0
2008-12-05 15:20:00,25.7,25.71,25.51,25.66,73900.0,16.6474,16.6539,16.5244,16.6215,73900.0
2008-12-05 15:25:00,25.66,25.8,25.61,25.67,93800.0,16.6215,16.7122,16.5891,16.628,93800.0
2008-12-05 15:30:00,25.69,25.99,25.64,25.95,153500.0,16.641,16.8353,16.6086,16.8094,153500.0
2008-12-05 15:35:00,25.94,25.94,25.71,25.77,196900.0,16.8029,16.8029,16.6539,16.6928,196900.0
2008-12-05 15:40:00,25.77,25.9,25.65,25.68,261700.0,16.6928,16.777,16.6151,16.6345,261700.0
2008-12-05 15:45:00,25.66,25.83,25.61,25.73,390600.0,16.6215,16.7317,16.5891,16.6669,390600.0
2008-12-05 15:50:00,25.72,25.79,25.61,25.67,337700.0,16.6604,16.7057,16.5891,16.628,337700.0
2008-12-05 15:55:00,25.69,25.9,25.66,25.84,597000.0,16.641,16.777,16.6215,16.7381,597000.0
2008-12-08 09:30:00,26.59,27.24,26.24,27.06,213700.0,17.2239,17.645,16.9972,17.5284,213700.0
2008-12-08 09:35:00,27.09,27.24,26.91,27.06,108800.0,17.5478,17.645,17.4312,17.5284,108800.0
2008-12-08 09:40:00,27.08,27.15,26.97,27.12,110300.0,17.5414,17.5867,17.4701,17.5673,110300.0
2008-12-08 09:45:00,27.12,27.12,26.85,26.85,82800.0,17.5673,17.5673,17.3924,17.3924,82800.0
2008-12-08 09:50:00,26.84,26.91,26.7,26.7,52700.0,17.3859,17.4312,17.2952,17.2952,52700.0
2008-12-08 09:55:00,26.68,26.8,26.59,26.69,84900.0,17.2822,17.36,17.2239,17.2887,84900.0
2008-12-08 10:00:00,26.69,26.73,26.49,26.51,88100.0,17.2887,17.3146,17.1592,17.1721,88100.0
2008-12-08 10:05:00,26.51,26.64,26.51,26.58,99000.0,17.1721,17.2563,17.1721,17.2175,99000.0
2008-12-08 10:10:00,26.59,26.63,26.33,26.41,125700.0,17.2239,17.2499,17.0555,17.1074,125700.0
2008-12-08 10:15:00,26.42,26.52,26.36,26.47,74900.0,17.1138,17.1786,17.075,17.1462,74900.0
2008-12-08 10:20:00,26.47,26.72,26.4,26.68,74500.0,17.1462,17.3082,17.1009,17.2822,74500.0
2008-12-08 10:25:00,26.68,26.72,26.55,26.63,135400.0,17.2822,17.3082,17.198,17.2499,135400.0
2008-12-08 10:30:00,26.63,26.71,26.59,26.68,54200.0,17.2499,17.3017,17.2239,17.2822,54200.0
2008-12-08 10:35:00,26.67,26.82,26.63,26.79,108500.0,17.2758,17.3729,17.2499,17.3535,108500.0
2008-12-08 10:40:00,26.8,26.9,26.79,26.87,65900.0,17.36,17.4248,17.3535,17.4053,65900.0
2008-12-08 10:45:00,26.86,26.94,26.84,26.86,94900.0,17.3988,17.4507,17.3859,17.3988,94900.0
2008-12-08 10:50:00,26.87,26.88,26.72,26.83,469900.0,17.4053,17.4118,17.3082,17.3794,469900.0
2008-12-08 10:55:00,26.83,26.95,26.82,26.92,54700.0,17.3794,17.4571,17.3729,17.4377,54700.0
2008-12-08 11:00:00,26.92,26.99,26.89,26.97,95000.0,17.4377,17.4831,17.4183,17.4701,95000.0
2008-12-08 11:05:00,26.97,26.98,26.71,26.71,119700.0,17.4701,17.4766,17.3017,17.3017,119700.0
2008-12-08 11:10:00,26.7,26.78,26.65,26.7,89500.0,17.2952,17.347,17.2628,17.2952,89500.0
2008-12-08 11:15:00,26.69,26.87,26.65,26.87,60400.0,17.2887,17.4053,17.2628,17.4053,60400.0
2008-12-08 11:20:00,26.87,26.96,26.81,26.91,56700.0,17.4053,17.4636,17.3665,17.4312,56700.0
2008-12-08 11:25:00,26.92,26.92,26.61,26.61,119900.0,17.4377,17.4377,17.2369,17.2369,119900.0
2008-12-08 11:30:00,26.61,26.76,26.6,26.72,43300.0,17.2369,17.3341,17.2304,17.3082,43300.0
2008-12-08 11:35:00,26.71,26.75,26.67,26.7,74700.0,17.3017,17.3276,17.2758,17.2952,74700.0
2008-12-08 11:40:00,26.68,26.74,26.51,26.55,84200.0,17.2822,17.3211,17.1721,17.198,84200.0
2008-12-08 11:45:00,26.55,26.62,26.5,26.58,41100.0,17.198,17.2434,17.1657,17.2175,41100.0
2008-12-08 11:50:00,26.58,26.59,26.53,26.57,52900.0,17.2175,17.2239,17.1851,17.211,52900.0
2008-12-08 11:55:00,26.57,26.62,26.48,26.55,96400.0,17.211,17.2434,17.1527,17.198,96400.0
2008-12-08 12:00:00,26.55,26.62,26.53,26.58,29700.0,17.198,17.2434,17.1851,17.2175,29700.0
2008-12-08 12:05:00,26.58,26.62,26.4,26.45,68100.0,17.2175,17.2434,17.1009,17.1333,68100.0
2008-12-08 12:10:00,26.46,26.5,26.31,26.32,89800.0,17.1397,17.1657,17.0426,17.0491,89800.0
2008-12-08 12:15:00,26.32,26.45,26.32,26.45,53800.0,17.0491,17.1333,17.0491,17.1333,53800.0
2008-12-08 12:20:00,26.45,26.52,26.44,26.45,79300.0,17.1333,17.1786,17.1268,17.1333,79300.0
2008-12-08 12:25:00,26.46,26.5,26.43,26.44,53600.0,17.1397,17.1657,17.1203,17.1268,53600.0
2008-12-08 12:30:00,26.45,26.48,26.42,26.44,33700.0,17.1333,17.1527,17.1138,17.1268,33700.0
2008-12-08 12:35:00,26.44,26.54,26.4,26.43,49000.0,17.1268,17.1916,17.1009,17.1203,49000.0
2008-12-08 12:40:00,26.43,26.53,26.42,26.53,27700.0,17.1203,17.1851,17.1138,17.1851,27700.0
2008-12-08 12:45:00,26.52,26.6,26.45,26.47,49100.0,17.1786,17.2304,17.1333,17.1462,49100.0
2008-12-08 12:50:00,26.46,26.52,26.31,26.31,88600.0,17.1397,17.1786,17.0426,17.0426,88600.0
2008-12-08 12:55:00,26.3,26.41,26.27,26.34,52200.0,17.0361,17.1074,17.0167,17.062,52200.0
2008-12-08 13:00:00,26.36,26.49,26.35,26.45,44400.0,17.075,17.1592,17.0685,17.1333,44400.0
2008-12-08 13:05:00,26.46,26.46,26.36,26.42,56900.0,17.1397,17.1397,17.075,17.1138,56900.0
2008-12-08 13:10:00,26.4,26.55,26.4,26.45,66600.0,17.1009,17.198,17.1009,17.1333,66600.0
2008-12-08 13:15:00,26.45,26.47,26.36,26.41,65600.0,17.1333,17.1462,17.075,17.1074,65600.0
2008-12-08 13:20:00,26.42,26.42,26.34,26.38,57900.0,17.1138,17.1138,17.062,17.0879,57900.0
2008-12-08 13:25:00,26.38,26.54,26.37,26.49,47300.0,17.0879,17.1916,17.0814,17.1592,47300.0
2008-12-08 13:30:00,26.48,26.5,26.31,26.44,84000.0,17.1527,17.1657,17.0426,17.1268,84000.0
2008-12-08 13:35:00,26.44,26.44,26.28,26.39,113000.0,17.1268,17.1268,17.0231,17.0944,113000.0
2008-12-08 13:40:00,26.39,26.47,26.37,26.4,60200.0,17.0944,17.1462,17.0814,17.1009,60200.0
2008-12-08 13:45:00,26.39,26.42,26.33,26.41,117700.0,17.0944,17.1138,17.0555,17.1074,117700.0
2008-12-08 13:50:00,26.4,26.49,26.35,26.4,51400.0,17.1009,17.1592,17.0685,17.1009,51400.0
2008-12-08 13:55:00,26.41,26.47,26.34,26.43,44300.0,17.1074,17.1462,17.062,17.1203,44300.0
2008-12-08 14:00:00,26.41,26.54,26.36,26.53,96700.0,17.1074,17.1916,17.075,17.1851,96700.0
2008-12-08 14:05:00,26.53,26.62,26.5,26.58,59900.0,17.1851,17.2434,17.1657,17.2175,59900.0
2008-12-08 14:10:00,26.58,26.76,26.58,26.72,53900.0,17.2175,17.3341,17.2175,17.3082,53900.0
2008-12-08 14:15:00,26.72,26.79,26.55,26.62,134300.0,17.3082,17.3535,17.198,17.2434,134300.0
2008-12-08 14:20:00,26.62,26.78,26.62,26.75,65500.0,17.2434,17.347,17.2434,17.3276,65500.0
2008-12-08 14:25:00,26.76,26.8,26.69,26.73,67200.0,17.3341,17.36,17.2887,17.3146,67200.0
2008-12-08 14:30:00,26.73,26.8,26.61,26.64,82500.0,17.3146,17.36,17.2369,17.2563,82500.0
2008-12-08 14:35:00,26.64,26.79,26.56,26.74,80100.0,17.2563,17.3535,17.2045,17.3211,80100.0
2008-12-08 14:40:00,26.74,26.84,26.7,26.78,58500.0,17.3211,17.3859,17.2952,17.347,58500.0
2008-12-08 14:45:00,26.79,26.97,26.7,26.86,88600.0,17.3535,17.4701,17.2952,17.3988,88600.0
2008-12-08 14:50:00,26.86,26.87,26.72,26.76,77300.0,17.3988,17.4053,17.3082,17.3341,77300.0
2008-12-08 14:55:00,26.77,26.92,26.71,26.91,87800.0,17.3405,17.4377,17.3017,17.4312,87800.0
2008-12-08 15:00:00,26.92,26.94,26.79,26.92,71100.0,17.4377,17.4507,17.3535,17.4377,71100.0
2008-12-08 15:05:00,26.9,26.94,26.81,26.89,91200.0,17.4248,17.4507,17.3665,17.4183,91200.0
2008-12-08 15:10:00,26.89,27.0,26.88,26.95,132600.0,17.4183,17.4895,17.4118,17.4571,132600.0
2008-12-08 15:15:00,26.97,27.01,26.89,26.95,95000.0,17.4701,17.496,17.4183,17.4571,95000.0
2008-12-08 15:20:00,26.96,27.01,26.92,26.95,107800.0,17.4636,17.496,17.4377,17.4571,107800.0
2008-12-08 15:25:00,26.95,27.01,26.9,26.99,108700.0,17.4571,17.496,17.4248,17.4831,108700.0
2008-12-08 15:30:00,26.98,27.08,26.92,27.04,129700.0,17.4766,17.5414,17.4377,17.5154,129700.0
2008-12-08 15:35:00,27.05,27.09,26.8,26.81,158000.0,17.5219,17.5478,17.36,17.3665,158000.0
2008-12-08 15:40:00,26.82,27.02,26.81,26.89,243200.0,17.3729,17.5025,17.3665,17.4183,243200.0
2008-12-08 15:45:00,26.9,26.93,26.73,26.84,235400.0,17.4248,17.4442,17.3146,17.3859,235400.0
2008-12-08 15:50:00,26.84,26.86,26.73,26.82,303500.0,17.3859,17.3988,17.3146,17.3729,303500.0
2008-12-08 15:55:00,26.82,26.88,26.72,26.76,316600.0,17.3729,17.4118,17.3082,17.3341,316600.0
2008-12-09 09:30:00,26.63,26.82,26.1,26.78,135200.0,17.2499,17.3729,16.9065,17.347,135200.0
2008-12-09 09:35:00,26.78,26.99,26.74,26.97,86400.0,17.347,17.4831,17.3211,17.4701,86400.0
2008-12-09 09:40:00,26.96,27.26,26.89,27.22,111800.0,17.4636,17.6579,17.4183,17.632,111800.0
2008-12-09 09:45:00,27.2,27.36,27.16,27.29,86700.0,17.6191,17.7227,17.5932,17.6774,86700.0
2008-12-09 09:50:00,27.29,27.39,26.99,27.04,123200.0,17.6774,17.7422,17.4831,17.5154,123200.0
2008-12-09 09:55:00,27.03,27.24,27.03,27.17,99800.0,17.509,17.645,17.509,17.5997,99800.0
2008-12-09 10:00:00,27.17,27.44,27.17,27.37,178600.0,17.5997,17.7745,17.5997,17.7292,178600.0
2008-12-09 10:05:00,27.38,27.38,27.23,27.31,81500.0,17.7357,17.7357,17.6385,17.6903,81500.0
2008-12-09 10:10:00,27.3,27.49,27.29,27.49,86200.0,17.6839,17.8069,17.6774,17.8069,86200.0
2008-12-09 10:15:00,27.49,27.64,27.47,27.63,142500.0,17.8069,17.9041,17.794,17.8976,142500.0
2008-12-09 10:20:00,27.65,27.84,27.6,27.61,116700.0,17.9106,18.0336,17.8782,17.8847,116700.0
2008-12-09 10:25:00,27.6,27.72,27.57,27.63,55200.0,17.8782,17.9559,17.8588,17.8976,55200.0
2008-12-09 10:30:00,27.63,27.83,27.62,27.82,50100.0,17.8976,18.0272,17.8911,18.0207,50100.0
2008-12-09 10:35:00,27.82,27.89,27.72,27.72,61900.0,18.0207,18.066,17.9559,17.9559,61900.0
2008-12-09 10:40:00,27.72,27.88,27.69,27.75,78600.0,17.9559,18.0596,17.9365,17.9754,78600.0
2008-12-09 10:45:00,27.73,27.75,27.47,27.51,121100.0,17.9624,17.9754,17.794,17.8199,121100.0
2008-12-09 10:50:00,27.51,27.56,27.25,27.3,127100.0,17.8199,17.8523,17.6515,17.6839,127100.0
2008-12-09 10:55:00,27.32,27.41,27.27,27.31,111100.0,17.6968,17.7551,17.6644,17.6903,111100.0
2008-12-09 11:00:00,27.31,27.43,27.11,27.11,107100.0,17.6903,17.7681,17.5608,17.5608,107100.0
2008-12-09 11:05:00,27.12,27.17,26.89,26.89,187000.0,17.5673,17.5997,17.4183,17.4183,187000.0
2008-12-09 11:10:00,26.88,27.0,26.79,26.86,152300.0,17.4118,17.4895,17.3535,17.3988,152300.0
2008-12-09 11:15:00,26.87,26.92,26.82,26.83,63400.0,17.4053,17.4377,17.3729,17.3794,63400.0
2008-12-09 11:20:00,26.83,26.87,26.76,26.82,103600.0,17.3794,17.4053,17.3341,17.3729,103600.0
2008-12-09 11:25:00,26.83,26.95,26.8,26.91,56200.0,17.3794,17.4571,17.36,17.4312,56200.0
2008-12-09 11:30:00,26.93,27.14,26.92,27.07,43900.0,17.4442,17.5802,17.4377,17.5349,43900.0
2008-12-09 11:35:00,27.08,27.19,26.97,27.04,52700.0,17.5414,17.6126,17.4701,17.5154,52700.0
2008-12-09 11:40:00,27.03,27.18,27.02,27.04,57700.0,17.509,17.6061,17.5025,17.5154,57700.0
2008-12-09 11:45:00,27.05,27.22,27.04,27.21,43000.0,17.5219,17.632,17.5154,17.6256,43000.0
2008-12-09 11:50:00,27.22,27.34,27.22,27.28,44300.0,17.632,17.7098,17.632,17.6709,44300.0
2008-12-09 11:55:00,27.28,27.44,27.26,27.3,44900.0,17.6709,17.7745,17.6579,17.6839,44900.0
2008-12-09 12:00:00,27.3,27.31,27.24,27.28,54700.0,17.6839,17.6903,17.645,17.6709,54700.0
2008-12-09 12:05:00,27.29,27.39,27.17,27.17,79800.0,17.6774,17.7422,17.5997,17.5997,79800.0
2008-12-09 12:10:00,27.17,27.26,27.17,27.23,31100.0,17.5997,17.6579,17.5997,17.6385,31100.0
2008-12-09 12:15:00,27.24,27.26,27.1,27.22,44200.0,17.645,17.6579,17.5543,17.632,44200.0
2008-12-09 12:20:00,27.21,27.24,27.1,27.18,33400.0,17.6256,17.645,17.5543,17.6061,33400.0
2008-12-09 12:25:00,27.19,27.24,27.16,27.23,42400.0,17.6126,17.645,17.5932,17.6385,42400.0
2008-12-09 12:30:00,27.24,27.28,27.2,27.23,38900.0,17.645,17.6709,17.6191,17.6385,38900.0
2008-12-09 12:35:00,27.22,27.35,27.22,27.26,38800.0,17.632,17.7162,17.632,17.6579,38800.0
2008-12-09 12:40:00,27.27,27.33,27.24,27.28,25100.0,17.6644,17.7033,17.645,17.6709,25100.0
2008-12-09 12:45:00,27.28,27.35,27.23,27.23,27500.0,17.6709,17.7162,17.6385,17.6385,27500.0
2008-12-09 12:50:00,27.23,27.32,27.22,27.28,23100.0,17.6385,17.6968,17.632,17.6709,23100.0
2008-12-09 12:55:00,27.27,27.27,27.16,27.22,57300.0,17.6644,17.6644,17.5932,17.632,57300.0
2008-12-09 13:00:00,27.22,27.24,27.06,27.22,37000.0,17.632,17.645,17.5284,17.632,37000.0
2008-12-09 13:05:00,27.22,27.34,27.22,27.27,37400.0,17.632,17.7098,17.632,17.6644,37400.0
2008-12-09 13:10:00,27.27,27.35,27.23,27.26,34200.0,17.6644,17.7162,17.6385,17.6579,34200.0
2008-12-09 13:15:00,27.26,27.26,27.12,27.15,26600.0,17.6579,17.6579,17.5673,17.5867,26600.0
2008-12-09 13:20:00,27.15,27.26,27.15,27.24,136800.0,17.5867,17.6579,17.5867,17.645,136800.0
2008-12-09 13:25:00,27.22,27.28,27.19,27.23,55900.0,17.632,17.6709,17.6126,17.6385,55900.0
2008-12-09 13:30:00,27.22,27.28,27.19,27.26,44800.0,17.632,17.6709,17.6126,17.6579,44800.0
2008-12-09 13:35:00,27.24,27.31,27.2,27.31,34200.0,17.645,17.6903,17.6191,17.6903,34200.0
2008-12-09 13:40:00,27.3,27.34,27.23,27.23,56900.0,17.6839,17.7098,17.6385,17.6385,56900.0
2008-12-09 13:45:00,27.24,27.44,27.22,27.43,33400.0,17.645,17.7745,17.632,17.7681,33400.0
2008-12-09 13:50:00,27.41,27.43,27.28,27.31,45800.0,17.7551,17.7681,17.6709,17.6903,45800.0
2008-12-09 13:55:00,27.3,27.32,27.18,27.23,56400.0,17.6839,17.6968,17.6061,17.6385,56400.0
2008-12-09 14:00:00,27.22,27.27,27.11,27.19,49200.0,17.632,17.6644,17.5608,17.6126,49200.0
2008-12-09 14:05:00,27.2,27.25,27.13,27.16,63100.0,17.6191,17.6515,17.5737,17.5932,63100.0
2008-12-09 14:10:00,27.17,27.22,27.1,27.16,48200.0,17.5997,17.632,17.5543,17.5932,48200.0
2008-12-09 14:15:00,27.16,27.28,27.16,27.23,55900.0,17.5932,17.6709,17.5932,17.6385,55900.0
2008-12-09 14:20:00,27.23,27.24,27.09,27.14,49900.0,17.6385,17.645,17.5478,17.5802,49900.0
2008-12-09 14:25:00,27.14,27.15,27.06,27.14,77700.0,17.5802,17.5867,17.5284,17.5802,77700.0
2008-12-09 14:30:00,27.13,27.13,27.04,27.11,57800.0,17.5737,17.5737,17.5154,17.5608,57800.0
2008-12-09 14:35:00,27.12,27.2,26.99,27.08,76300.0,17.5673,17.6191,17.4831,17.5414,76300.0
2008-12-09 14:40:00,27.09,27.16,27.09,27.1,52900.0,17.5478,17.5932,17.5478,17.5543,52900.0
2008-12-09 14:45:00,27.08,27.26,27.04,27.23,57800.0,17.5414,17.6579,17.5154,17.6385,57800.0
2008-12-09 14:50:00,27.21,27.24,27.14,27.24,78800.0,17.6256,17.645,17.5802,17.645,78800.0
2008-12-09 14:55:00,27.24,27.4,27.24,27.36,94200.0,17.645,17.7486,17.645,17.7227,94200.0
2008-12-09 15:00:00,27.32,27.49,27.31,27.38,90300.0,17.6968,17.8069,17.6903,17.7357,90300.0
2008-12-09 15:05:00,27.38,27.45,27.2,27.32,97700.0,17.7357,17.781,17.6191,17.6968,97700.0
2008-12-09 15:10:00,27.32,27.32,27.11,27.22,131900.0,17.6968,17.6968,17.5608,17.632,131900.0
2008-12-09 15:15:00,27.22,27.4,27.17,27.4,98100.0,17.632,17.7486,17.5997,17.7486,98100.0
2008-12-09 15:20:00,27.4,27.45,27.18,27.25,98100.0,17.7486,17.781,17.6061,17.6515,98100.0
2008-12-09 15:25:00,27.26,27.28,27.14,27.2,89000.0,17.6579,17.6709,17.5802,17.6191,89000.0
2008-12-09 15:30:00,27.16,27.31,27.11,27.26,191100.0,17.5932,17.6903,17.5608,17.6579,191100.0
2008-12-09 15:35:00,27.27,27.37,27.2,27.31,135100.0,17.6644,17.7292,17.6191,17.6903,135100.0
2008-12-09 15:40:00,27.3,27.6,27.28,27.49,206000.0,17.6839,17.8782,17.6709,17.8069,206000.0
2008-12-09 15:45:00,27.5,27.52,27.28,27.35,139700.0,17.8134,17.8264,17.6709,17.7162,139700.0
2008-12-09 15:50:00,27.34,27.37,27.22,27.25,267200.0,17.7098,17.7292,17.632,17.6515,267200.0
2008-12-09 15:55:00,27.24,27.24,26.99,27.11,479000.0,17.645,17.645,17.4831,17.5608,479000.0
2008-12-10 09:30:00,27.58,27.81,27.51,27.8,109600.0,17.8652,18.0142,17.8199,18.0077,109600.0
2008-12-10 09:35:00,27.79,27.95,27.66,27.83,138100.0,18.0013,18.1049,17.9171,18.0272,138100.0
2008-12-10 09:40:00,27.83,27.95,27.76,27.9,90500.0,18.0272,18.1049,17.9818,18.0725,90500.0
2008-12-10 09:45:00,27.89,27.95,27.72,27.78,89500.0,18.066,18.1049,17.9559,17.9948,89500.0
2008-12-10 09:50:00,27.77,27.77,27.55,27.58,70500.0,17.9883,17.9883,17.8458,17.8652,70500.0
2008-12-10 09:55:00,27.58,27.63,27.5,27.55,55800.0,17.8652,17.8976,17.8134,17.8458,55800.0
2008-12-10 10:00:00,27.55,27.95,27.55,27.95,101300.0,17.8458,18.1049,17.8458,18.1049,101300.0
2008-12-10 10:05:00,27.94,28.01,27.9,27.95,160200.0,18.0984,18.1438,18.0725,18.1049,160200.0
2008-12-10 10:10:00,27.94,27.94,27.79,27.84,57000.0,18.0984,18.0984,18.0013,18.0336,57000.0
2008-12-10 10:15:00,27.83,28.01,27.81,27.99,63500.0,18.0272,18.1438,18.0142,18.1308,63500.0
2008-12-10 10:20:00,28.0,28.14,28.0,28.04,65900.0,18.1373,18.228,18.1373,18.1632,65900.0
2008-12-10 10:25:00,28.03,28.05,27.93,28.05,42000.0,18.1567,18.1697,18.0919,18.1697,42000.0
2008-12-10 10:30:00,28.05,28.08,27.96,28.06,75000.0,18.1697,18.1891,18.1114,18.1762,75000.0
2008-12-10 10:35:00,28.05,28.06,27.85,27.94,62400.0,18.1697,18.1762,18.0401,18.0984,62400.0
2008-12-10 10:40:00,27.95,28.0,27.87,27.88,105300.0,18.1049,18.1373,18.0531,18.0596,105300.0
2008-12-10 10:45:00,27.89,27.9,27.86,27.88,57100.0,18.066,18.0725,18.0466,18.0596,57100.0
2008-12-10 10:50:00,27.88,27.9,27.65,27.67,99700.0,18.0596,18.0725,17.9106,17.9235,99700.0
2008-12-10 10:55:00,27.66,27.7,27.55,27.64,64600.0,17.9171,17.943,17.8458,17.9041,64600.0
2008-12-10 11:00:00,27.64,27.73,27.56,27.71,65000.0,17.9041,17.9624,17.8523,17.9494,65000.0
2008-12-10 11:05:00,27.71,27.75,27.67,27.68,86100.0,17.9494,17.9754,17.9235,17.93,86100.0
2008-12-10 11:10:00,27.68,27.75,27.68,27.75,60200.0,17.93,17.9754,17.93,17.9754,60200.0
2008-12-10 11:15:00,27.75,27.75,27.66,27.72,99900.0,17.9754,17.9754,17.9171,17.9559,99900.0
2008-12-10 11:20:00,27.72,27.8,27.71,27.8,86300.0,17.9559,18.0077,17.9494,18.0077,86300.0
2008-12-10 11:25:00,27.8,27.81,27.69,27.76,52300.0,18.0077,18.0142,17.9365,17.9818,52300.0
2008-12-10 11:30:00,27.74,27.8,27.74,27.76,58700.0,17.9689,18.0077,17.9689,17.9818,58700.0
2008-12-10 11:35:00,27.76,27.78,27.68,27.73,51700.0,17.9818,17.9948,17.93,17.9624,51700.0
2008-12-10 11:40:00,27.74,27.75,27.66,27.66,59300.0,17.9689,17.9754,17.9171,17.9171,59300.0
2008-12-10 11:45:00,27.67,27.86,27.67,27.83,67500.0,17.9235,18.0466,17.9235,18.0272,67500.0
2008-12-10 11:50:00,27.83,27.92,27.82,27.85,78200.0,18.0272,18.0855,18.0207,18.0401,78200.0
2008-12-10 11:55:00,27.84,27.95,27.84,27.95,37900.0,18.0336,18.1049,18.0336,18.1049,37900.0
2008-12-10 12:00:00,27.94,27.98,27.88,27.9,51400.0,18.0984,18.1243,18.0596,18.0725,51400.0
2008-12-10 12:05:00,27.92,28.0,27.86,27.96,47800.0,18.0855,18.1373,18.0466,18.1114,47800.0
2008-12-10 12:10:00,27.97,28.06,27.93,28.04,52400.0,18.1179,18.1762,18.0919,18.1632,52400.0
2008-12-10 12:15:00,28.06,28.06,27.93,27.94,60800.0,18.1762,18.1762,18.0919,18.0984,60800.0
2008-12-10 12:20:00,27.94,27.95,27.72,27.75,53400.0,18.0984,18.1049,17.9559,17.9754,53400.0
2008-12-10 12:25:00,27.75,27.83,27.74,27.78,63500.0,17.9754,18.0272,17.9689,17.9948,63500.0
2008-12-10 12:30:00,27.78,27.81,27.7,27.81,22000.0,17.9948,18.0142,17.943,18.0142,22000.0
2008-12-10 12:35:00,27.81,27.81,27.68,27.73,41200.0,18.0142,18.0142,17.93,17.9624,41200.0
2008-12-10 12:40:00,27.72,27.75,27.68,27.73,42300.0,17.9559,17.9754,17.93,17.9624,42300.0
2008-12-10 12:45:00,27.73,27.77,27.66,27.72,27300.0,17.9624,17.9883,17.9171,17.9559,27300.0
2008-12-10 12:50:00,27.74,27.81,27.72,27.72,29700.0,17.9689,18.0142,17.9559,17.9559,29700.0
2008-12-10 12:55:00,27.72,27.76,27.69,27.72,24800.0,17.9559,17.9818,17.9365,17.9559,24800.0
2008-12-10 13:00:00,27.72,27.81,27.68,27.81,41700.0,17.9559,18.0142,17.93,18.0142,41700.0
2008-12-10 13:05:00,27.81,27.83,27.78,27.79,41700.0,18.0142,18.0272,17.9948,18.0013,41700.0
2008-12-10 13:10:00,27.8,27.89,27.79,27.82,59600.0,18.0077,18.066,18.0013,18.0207,59600.0
2008-12-10 13:15:00,27.82,27.93,27.81,27.9,46800.0,18.0207,18.0919,18.0142,18.0725,46800.0
2008-12-10 13:20:00,27.9,27.94,27.86,27.9,46700.0,18.0725,18.0984,18.0466,18.0725,46700.0
2008-12-10 13:25:00,27.9,27.96,27.89,27.91,24800.0,18.0725,18.1114,18.066,18.079,24800.0
2008-12-10 13:30:00,27.92,27.98,27.8,27.84,26800.0,18.0855,18.1243,18.0077,18.0336,26800.0
2008-12-10 13:35:00,27.85,27.85,27.71,27.78,30100.0,18.0401,18.0401,17.9494,17.9948,30100.0
2008-12-10 13:40:00,27.79,27.81,27.71,27.78,44700.0,18.0013,18.0142,17.9494,17.9948,44700.0
2008-12-10 13:45:00,27.77,27.78,27.74,27.75,47700.0,17.9883,17.9948,17.9689,17.9754,47700.0
2008-12-10 13:50:00,27.75,27.75,27.51,27.56,74500.0,17.9754,17.9754,17.8199,17.8523,74500.0
2008-12-10 13:55:00,27.55,27.56,27.4,27.41,96100.0,17.8458,17.8523,17.7486,17.7551,96100.0
2008-12-10 14:00:00,27.41,27.43,27.34,27.39,42800.0,17.7551,17.7681,17.7098,17.7422,42800.0
2008-12-10 14:05:00,27.38,27.5,27.35,27.47,56400.0,17.7357,17.8134,17.7162,17.794,56400.0
2008-12-10 14:10:00,27.5,27.56,27.46,27.56,38700.0,17.8134,17.8523,17.7875,17.8523,38700.0
2008-12-10 14:15:00,27.54,27.63,27.52,27.62,31900.0,17.8393,17.8976,17.8264,17.8911,31900.0
2008-12-10 14:20:00,27.61,27.64,27.41,27.49,55600.0,17.8847,17.9041,17.7551,17.8069,55600.0
2008-12-10 14:25:00,27.5,27.6,27.49,27.59,37800.0,17.8134,17.8782,17.8069,17.8717,37800.0
2008-12-10 14:30:00,27.61,27.61,27.49,27.53,88800.0,17.8847,17.8847,17.8069,17.8328,88800.0
2008-12-10 14:35:00,27.56,27.67,27.53,27.66,40300.0,17.8523,17.9235,17.8328,17.9171,40300.0
2008-12-10 14:40:00,27.68,27.74,27.64,27.73,40300.0,17.93,17.9689,17.9041,17.9624,40300.0
2008-12-10 14:45:00,27.74,27.75,27.56,27.56,49600.0,17.9689,17.9754,17.8523,17.8523,49600.0
2008-12-10 14:50:00,27.56,27.73,27.49,27.7,59400.0,17.8523,17.9624,17.8069,17.943,59400.0
2008-12-10 14:55:00,27.7,27.75,27.65,27.69,82000.0,17.943,17.9754,17.9106,17.9365,82000.0
2008-12-10 15:00:00,27.7,27.81,27.67,27.7,68200.0,17.943,18.0142,17.9235,17.943,68200.0
2008-12-10 15:05:00,27.71,27.88,27.67,27.86,92900.0,17.9494,18.0596,17.9235,18.0466,92900.0
2008-12-10 15:10:00,27.87,27.97,27.84,27.96,50000.0,18.0531,18.1179,18.0336,18.1114,50000.0
2008-12-10 15:15:00,27.96,28.03,27.91,27.94,58500.0,18.1114,18.1567,18.079,18.0984,58500.0
2008-12-10 15:20:00,27.94,28.06,27.9,28.04,89900.0,18.0984,18.1762,18.0725,18.1632,89900.0
2008-12-10 15:25:00,28.04,28.1,27.95,28.07,66700.0,18.1632,18.2021,18.1049,18.1826,66700.0
2008-12-10 15:30:00,28.07,28.1,27.85,27.87,75100.0,18.1826,18.2021,18.0401,18.0531,75100.0
2008-12-10 15:35:00,27.88,27.9,27.74,27.79,89300.0,18.0596,18.0725,17.9689,18.0013,89300.0
2008-12-10 15:40:00,27.79,27.97,27.79,27.95,65800.0,18.0013,18.1179,18.0013,18.1049,65800.0
2008-12-10 15:45:00,27.94,28.11,27.94,28.09,121800.0,18.0984,18.2085,18.0984,18.1956,121800.0
2008-12-10 15:50:00,28.09,28.12,27.99,28.0,158800.0,18.1956,18.215,18.1308,18.1373,158800.0
2008-12-10 15:55:00,28.0,28.1,27.99,28.0,170800.0,18.1373,18.2021,18.1308,18.1373,170800.0
2008-12-11 09:30:00,27.96,27.96,27.2,27.54,151300.0,18.1114,18.1114,17.6191,17.8393,151300.0
2008-12-11 09:35:00,27.55,27.97,27.54,27.89,90100.0,17.8458,18.1179,17.8393,18.066,90100.0
2008-12-11 09:40:00,27.88,27.98,27.88,27.97,79800.0,18.0596,18.1243,18.0596,18.1179,79800.0
2008-12-11 09:45:00,27.96,28.2,27.92,28.19,206300.0,18.1114,18.2668,18.0855,18.2604,206300.0
2008-12-11 09:50:00,28.18,28.45,28.13,28.13,105500.0,18.2539,18.4288,18.2215,18.2215,105500.0
2008-12-11 09:55:00,28.14,28.26,28.06,28.25,77800.0,18.228,18.3057,18.1762,18.2992,77800.0
2008-12-11 10:00:00,28.25,28.25,28.1,28.13,55900.0,18.2992,18.2992,18.2021,18.2215,55900.0
2008-12-11 10:05:00,28.13,28.2,28.04,28.19,48000.0,18.2215,18.2668,18.1632,18.2604,48000.0
2008-12-11 10:10:00,28.18,28.42,28.17,28.38,62500.0,18.2539,18.4094,18.2474,18.3834,62500.0
2008-12-11 10:15:00,28.4,28.43,28.19,28.39,51300.0,18.3964,18.4158,18.2604,18.3899,51300.0
2008-12-11 10:20:00,28.37,28.68,28.37,28.65,90900.0,18.377,18.5778,18.377,18.5583,90900.0
2008-12-11 10:25:00,28.65,28.69,28.5,28.6,59800.0,18.5583,18.5842,18.4612,18.5259,59800.0
2008-12-11 10:30:00,28.59,28.6,28.46,28.57,66300.0,18.5195,18.5259,18.4353,18.5065,66300.0
2008-12-11 10:35:00,28.57,28.6,28.28,28.39,62100.0,18.5065,18.5259,18.3187,18.3899,62100.0
2008-12-11 10:40:00,28.4,28.41,28.26,28.3,42400.0,18.3964,18.4029,18.3057,18.3316,42400.0
2008-12-11 10:45:00,28.3,28.57,28.29,28.57,79200.0,18.3316,18.5065,18.3251,18.5065,79200.0
2008-12-11 10:50:00,28.57,28.63,28.54,28.6,63100.0,18.5065,18.5454,18.4871,18.5259,63100.0
2008-12-11 10:55:00,28.59,28.6,28.51,28.54,37500.0,18.5195,18.5259,18.4676,18.4871,37500.0
2008-12-11 11:00:00,28.54,28.56,28.46,28.46,38100.0,18.4871,18.5,18.4353,18.4353,38100.0
2008-12-11 11:05:00,28.46,28.5,28.43,28.43,66700.0,18.4353,18.4612,18.4158,18.4158,66700.0
2008-12-11 11:10:00,28.42,28.53,28.4,28.51,72000.0,18.4094,18.4806,18.3964,18.4676,72000.0
2008-12-11 11:15:00,28.51,28.51,28.33,28.34,32200.0,18.4676,18.4676,18.3511,18.3575,32200.0
2008-12-11 11:20:00,28.34,28.34,28.2,28.21,51700.0,18.3575,18.3575,18.2668,18.2733,51700.0
2008-12-11 11:25:00,28.21,28.27,28.16,28.24,55200.0,18.2733,18.3122,18.2409,18.2928,55200.0
2008-12-11 11:30:00,28.24,28.25,28.18,28.2,45100.0,18.2928,18.2992,18.2539,18.2668,45100.0
2008-12-11 11:35:00,28.19,28.27,28.14,28.27,44800.0,18.2604,18.3122,18.228,18.3122,44800.0
2008-12-11 11:40:00,28.25,28.38,28.25,28.32,56100.0,18.2992,18.3834,18.2992,18.3446,56100.0
2008-12-11 11:45:00,28.31,28.38,28.23,28.36,35300.0,18.3381,18.3834,18.2863,18.3705,35300.0
2008-12-11 11:50:00,28.36,28.4,28.3,28.3,46200.0,18.3705,18.3964,18.3316,18.3316,46200.0
2008-12-11 11:55:00,28.32,28.53,28.31,28.5,59000.0,18.3446,18.4806,18.3381,18.4612,59000.0
2008-12-11 12:00:00,28.5,28.54,28.46,28.49,76300.0,18.4612,18.4871,18.4353,18.4547,76300.0
2008-12-11 12:05:00,28.49,28.51,28.43,28.49,62600.0,18.4547,18.4676,18.4158,18.4547,62600.0
2008-12-11 12:10:00,28.49,28.55,28.46,28.48,39600.0,18.4547,18.4936,18.4353,18.4482,39600.0
2008-12-11 12:15:00,28.47,28.51,28.46,28.5,24900.0,18.4417,18.4676,18.4353,18.4612,24900.0
2008-12-11 12:20:00,28.49,28.53,28.41,28.42,34400.0,18.4547,18.4806,18.4029,18.4094,34400.0
2008-12-11 12:25:00,28.43,28.43,28.3,28.33,24100.0,18.4158,18.4158,18.3316,18.3511,24100.0
2008-12-11 12:30:00,28.32,28.41,28.32,28.41,14500.0,18.3446,18.4029,18.3446,18.4029,14500.0
2008-12-11 12:35:00,28.41,28.48,28.38,28.38,31200.0,18.4029,18.4482,18.3834,18.3834,31200.0
2008-12-11 12:40:00,28.36,28.45,28.36,28.45,28700.0,18.3705,18.4288,18.3705,18.4288,28700.0
2008-12-11 12:45:00,28.43,28.49,28.42,28.43,25800.0,18.4158,18.4547,18.4094,18.4158,25800.0
2008-12-11 12:50:00,28.43,28.49,28.37,28.49,28500.0,18.4158,18.4547,18.377,18.4547,28500.0
2008-12-11 12:55:00,28.47,28.61,28.47,28.61,38600.0,18.4417,18.5324,18.4417,18.5324,38600.0
2008-12-11 13:00:00,28.61,28.61,28.52,28.55,19900.0,18.5324,18.5324,18.4741,18.4936,19900.0
2008-12-11 13:05:00,28.56,28.58,28.52,28.57,27000.0,18.5,18.513,18.4741,18.5065,27000.0
2008-12-11 13:10:00,28.56,28.61,28.53,28.55,33300.0,18.5,18.5324,18.4806,18.4936,33300.0
2008-12-11 13:15:00,28.55,28.66,28.54,28.66,43300.0,18.4936,18.5648,18.4871,18.5648,43300.0
2008-12-11 13:20:00,28.66,28.66,28.43,28.5,53000.0,18.5648,18.5648,18.4158,18.4612,53000.0
2008-12-11 13:25:00,28.51,28.62,28.49,28.62,26200.0,18.4676,18.5389,18.4547,18.5389,26200.0
2008-12-11 13:30:00,28.63,28.73,28.63,28.71,41600.0,18.5454,18.6102,18.5454,18.5972,41600.0
2008-12-11 13:35:00,28.71,28.75,28.68,28.75,36200.0,18.5972,18.6231,18.5778,18.6231,36200.0
2008-12-11 13:40:00,28.75,28.78,28.72,28.77,75400.0,18.6231,18.6425,18.6037,18.6361,75400.0
2008-12-11 13:45:00,28.77,28.84,28.73,28.74,100500.0,18.6361,18.6814,18.6102,18.6166,100500.0
2008-12-11 13:50:00,28.75,28.78,28.7,28.78,46300.0,18.6231,18.6425,18.5907,18.6425,46300.0
2008-12-11 13:55:00,28.78,28.78,28.54,28.54,34200.0,18.6425,18.6425,18.4871,18.4871,34200.0
2008-12-11 14:00:00,28.55,28.61,28.52,28.55,19500.0,18.4936,18.5324,18.4741,18.4936,19500.0
2008-12-11 14:05:00,28.55,28.57,28.45,28.52,168200.0,18.4936,18.5065,18.4288,18.4741,168200.0
2008-12-11 14:10:00,28.52,28.54,28.39,28.39,39100.0,18.4741,18.4871,18.3899,18.3899,39100.0
2008-12-11 14:15:00,28.4,28.45,28.39,28.43,26400.0,18.3964,18.4288,18.3899,18.4158,26400.0
2008-12-11 14:20:00,28.42,28.44,28.38,28.38,37800.0,18.4094,18.4223,18.3834,18.3834,37800.0
2008-12-11 14:25:00,28.38,28.38,28.25,28.36,41500.0,18.3834,18.3834,18.2992,18.3705,41500.0
2008-12-11 14:30:00,28.35,28.46,28.33,28.45,33400.0,18.364,18.4353,18.3511,18.4288,33400.0
2008-12-11 14:35:00,28.45,28.46,28.33,28.37,50300.0,18.4288,18.4353,18.3511,18.377,50300.0
2008-12-11 14:40:00,28.39,28.41,28.24,28.24,50000.0,18.3899,18.4029,18.2928,18.2928,50000.0
2008-12-11 14:45:00,28.23,28.3,28.19,28.29,33300.0,18.2863,18.3316,18.2604,18.3251,33300.0
2008-12-11 14:50:00,28.29,28.3,28.05,28.08,77200.0,18.3251,18.3316,18.1697,18.1891,77200.0
2008-12-11 14:55:00,28.07,28.15,27.85,27.89,72900.0,18.1826,18.2345,18.0401,18.066,72900.0
2008-12-11 15:00:00,27.86,27.99,27.83,27.92,78600.0,18.0466,18.1308,18.0272,18.0855,78600.0
2008-12-11 15:05:00,27.92,27.93,27.63,27.74,113000.0,18.0855,18.0919,17.8976,17.9689,113000.0
2008-12-11 15:10:00,27.74,27.76,27.63,27.68,149500.0,17.9689,17.9818,17.8976,17.93,149500.0
2008-12-11 15:15:00,27.68,27.68,27.5,27.5,102400.0,17.93,17.93,17.8134,17.8134,102400.0
2008-12-11 15:20:00,27.48,27.56,27.43,27.53,92400.0,17.8005,17.8523,17.7681,17.8328,92400.0
2008-12-11 15:25:00,27.53,27.71,27.53,27.71,98100.0,17.8328,17.9494,17.8328,17.9494,98100.0
2008-12-11 15:30:00,27.72,27.75,27.5,27.56,99900.0,17.9559,17.9754,17.8134,17.8523,99900.0
2008-12-11 15:35:00,27.56,27.62,27.45,27.45,133000.0,17.8523,17.8911,17.781,17.781,133000.0
2008-12-11 15:40:00,27.45,27.45,27.25,27.28,329000.0,17.781,17.781,17.6515,17.6709,329000.0
2008-12-11 15:45:00,27.29,27.4,27.28,27.32,238700.0,17.6774,17.7486,17.6709,17.6968,238700.0
2008-12-11 15:50:00,27.32,27.62,27.29,27.57,278200.0,17.6968,17.8911,17.6774,17.8588,278200.0
2008-12-11 15:55:00,27.58,27.6,27.37,27.43,288600.0,17.8652,17.8782,17.7292,17.7681,288600.0
2008-12-12 09:30:00,26.54,26.86,26.44,26.44,174400.0,17.1916,17.3988,17.1268,17.1268,174400.0
2008-12-12 09:35:00,26.44,26.74,26.38,26.49,146000.0,17.1268,17.3211,17.0879,17.1592,146000.0
2008-12-12 09:40:00,26.48,26.74,26.4,26.56,106800.0,17.1527,17.3211,17.1009,17.2045,106800.0
2008-12-12 09:45:00,26.58,26.63,26.36,26.54,114000.0,17.2175,17.2499,17.075,17.1916,114000.0
2008-12-12 09:50:00,26.54,26.77,26.44,26.49,85000.0,17.1916,17.3405,17.1268,17.1592,85000.0
2008-12-12 09:55:00,26.52,26.75,26.47,26.53,113900.0,17.1786,17.3276,17.1462,17.1851,113900.0
2008-12-12 10:00:00,26.53,26.61,26.4,26.48,141100.0,17.1851,17.2369,17.1009,17.1527,141100.0
2008-12-12 10:05:00,26.48,26.58,26.2,26.25,109000.0,17.1527,17.2175,16.9713,17.0037,109000.0
2008-12-12 10:10:00,26.27,26.32,26.15,26.19,66000.0,17.0167,17.0491,16.9389,16.9648,66000.0
2008-12-12 10:15:00,26.17,26.17,25.86,25.88,127500.0,16.9519,16.9519,16.7511,16.764,127500.0
2008-12-12 10:20:00,25.88,26.2,25.88,26.2,87100.0,16.764,16.9713,16.764,16.9713,87100.0
2008-12-12 10:25:00,26.19,26.37,26.17,26.37,68500.0,16.9648,17.0814,16.9519,17.0814,68500.0
2008-12-12 10:30:00,26.39,26.39,26.11,26.24,69400.0,17.0944,17.0944,16.913,16.9972,69400.0
2008-12-12 10:35:00,26.24,26.26,26.0,26.11,88300.0,16.9972,17.0102,16.8418,16.913,88300.0
2008-12-12 10:40:00,26.11,26.14,26.02,26.12,88400.0,16.913,16.9325,16.8547,16.9195,88400.0
2008-12-12 10:45:00,26.11,26.14,26.0,26.01,61500.0,16.913,16.9325,16.8418,16.8482,61500.0
2008-12-12 10:50:00,26.02,26.25,26.02,26.25,138400.0,16.8547,17.0037,16.8547,17.0037,138400.0
2008-12-12 10:55:00,26.24,26.37,26.22,26.26,78900.0,16.9972,17.0814,16.9843,17.0102,78900.0
2008-12-12 11:00:00,26.28,26.28,26.15,26.2,98000.0,17.0231,17.0231,16.9389,16.9713,98000.0
2008-12-12 11:05:00,26.21,26.38,26.13,26.33,113800.0,16.9778,17.0879,16.926,17.0555,113800.0
2008-12-12 11:10:00,26.35,26.35,26.09,26.12,76000.0,17.0685,17.0685,16.9001,16.9195,76000.0
2008-12-12 11:15:00,26.14,26.16,25.92,26.02,63500.0,16.9325,16.9454,16.7899,16.8547,63500.0
2008-12-12 11:20:00,26.04,26.18,26.03,26.12,39000.0,16.8677,16.9584,16.8612,16.9195,39000.0
2008-12-12 11:25:00,26.12,26.18,26.1,26.1,28100.0,16.9195,16.9584,16.9065,16.9065,28100.0
2008-12-12 11:30:00,26.12,26.2,26.05,26.19,32400.0,16.9195,16.9713,16.8742,16.9648,32400.0
2008-12-12 11:35:00,26.18,26.23,26.01,26.05,36700.0,16.9584,16.9908,16.8482,16.8742,36700.0
2008-12-12 11:40:00,26.03,26.08,25.91,25.97,45300.0,16.8612,16.8936,16.7835,16.8223,45300.0
2008-12-12 11:45:00,25.97,26.1,25.9,25.94,64200.0,16.8223,16.9065,16.777,16.8029,64200.0
2008-12-12 11:50:00,25.94,25.98,25.91,25.95,36800.0,16.8029,16.8288,16.7835,16.8094,36800.0
2008-12-12 11:55:00,25.97,25.98,25.9,25.9,28700.0,16.8223,16.8288,16.777,16.777,28700.0
2008-12-12 12:00:00,25.93,26.08,25.92,26.02,57300.0,16.7964,16.8936,16.7899,16.8547,57300.0
2008-12-12 12:05:00,26.02,26.09,25.99,26.05,43100.0,16.8547,16.9001,16.8353,16.8742,43100.0
2008-12-12 12:10:00,26.07,26.09,25.99,26.0,94700.0,16.8871,16.9001,16.8353,16.8418,94700.0
2008-12-12 12:15:00,26.0,26.09,25.94,26.05,54400.0,16.8418,16.9001,16.8029,16.8742,54400.0
2008-12-12 12:20:00,26.05,26.2,26.05,26.19,41500.0,16.8742,16.9713,16.8742,16.9648,41500.0
2008-12-12 12:25:00,26.2,26.32,26.16,26.29,53000.0,16.9713,17.0491,16.9454,17.0296,53000.0
2008-12-12 12:30:00,26.28,26.39,26.2,26.36,30100.0,17.0231,17.0944,16.9713,17.075,30100.0
2008-12-12 12:35:00,26.36,26.53,26.34,26.49,42100.0,17.075,17.1851,17.062,17.1592,42100.0
2008-12-12 12:40:00,26.5,26.57,26.46,26.52,32000.0,17.1657,17.211,17.1397,17.1786,32000.0
2008-12-12 12:45:00,26.51,26.58,26.45,26.49,28500.0,17.1721,17.2175,17.1333,17.1592,28500.0
2008-12-12 12:50:00,26.48,26.66,26.47,26.65,37300.0,17.1527,17.2693,17.1462,17.2628,37300.0
2008-12-12 12:55:00,26.66,26.7,26.52,26.66,70700.0,17.2693,17.2952,17.1786,17.2693,70700.0
2008-12-12 13:00:00,26.66,26.7,26.6,26.67,39500.0,17.2693,17.2952,17.2304,17.2758,39500.0
2008-12-12 13:05:00,26.66,26.67,26.53,26.62,25100.0,17.2693,17.2758,17.1851,17.2434,25100.0
2008-12-12 13:10:00,26.62,26.66,26.5,26.51,36300.0,17.2434,17.2693,17.1657,17.1721,36300.0
2008-12-12 13:15:00,26.51,26.61,26.48,26.49,39700.0,17.1721,17.2369,17.1527,17.1592,39700.0
2008-12-12 13:20:00,26.48,26.56,26.41,26.54,37400.0,17.1527,17.2045,17.1074,17.1916,37400.0
2008-12-12 13:25:00,26.55,26.6,26.35,26.43,52900.0,17.198,17.2304,17.0685,17.1203,52900.0
2008-12-12 13:30:00,26.44,26.47,26.39,26.39,32500.0,17.1268,17.1462,17.0944,17.0944,32500.0
2008-12-12 13:35:00,26.37,26.4,26.29,26.38,36300.0,17.0814,17.1009,17.0296,17.0879,36300.0
2008-12-12 13:40:00,26.39,26.4,26.23,26.32,31500.0,17.0944,17.1009,16.9908,17.0491,31500.0
2008-12-12 13:45:00,26.33,26.42,26.31,26.41,45000.0,17.0555,17.1138,17.0426,17.1074,45000.0
2008-12-12 13:50:00,26.4,26.48,26.32,26.47,66400.0,17.1009,17.1527,17.0491,17.1462,66400.0
2008-12-12 13:55:00,26.47,26.48,26.43,26.46,27400.0,17.1462,17.1527,17.1203,17.1397,27400.0
2008-12-12 14:00:00,26.45,26.54,26.43,26.54,43400.0,17.1333,17.1916,17.1203,17.1916,43400.0
2008-12-12 14:05:00,26.54,26.65,26.54,26.62,58500.0,17.1916,17.2628,17.1916,17.2434,58500.0
2008-12-12 14:10:00,26.63,26.7,26.6,26.63,42500.0,17.2499,17.2952,17.2304,17.2499,42500.0
2008-12-12 14:15:00,26.64,26.71,26.46,26.52,44600.0,17.2563,17.3017,17.1397,17.1786,44600.0
2008-12-12 14:20:00,26.49,26.49,26.34,26.46,49700.0,17.1592,17.1592,17.062,17.1397,49700.0
2008-12-12 14:25:00,26.48,26.55,26.38,26.54,33800.0,17.1527,17.198,17.0879,17.1916,33800.0
2008-12-12 14:30:00,26.55,26.55,26.31,26.4,43500.0,17.198,17.198,17.0426,17.1009,43500.0
2008-12-12 14:35:00,26.41,26.57,26.32,26.47,75900.0,17.1074,17.211,17.0491,17.1462,75900.0
2008-12-12 14:40:00,26.47,26.52,26.39,26.42,82600.0,17.1462,17.1786,17.0944,17.1138,82600.0
2008-12-12 14:45:00,26.4,26.43,26.28,26.39,68800.0,17.1009,17.1203,17.0231,17.0944,68800.0
2008-12-12 14:50:00,26.4,26.65,26.38,26.52,107600.0,17.1009,17.2628,17.0879,17.1786,107600.0
2008-12-12 14:55:00,26.52,26.59,26.42,26.58,65700.0,17.1786,17.2239,17.1138,17.2175,65700.0
2008-12-12 15:00:00,26.57,26.75,26.55,26.59,106700.0,17.211,17.3276,17.198,17.2239,106700.0
2008-12-12 15:05:00,26.59,26.63,26.41,26.47,108300.0,17.2239,17.2499,17.1074,17.1462,108300.0
2008-12-12 15:10:00,26.5,26.5,26.33,26.37,83900.0,17.1657,17.1657,17.0555,17.0814,83900.0
2008-12-12 15:15:00,26.36,26.47,26.23,26.23,81200.0,17.075,17.1462,16.9908,16.9908,81200.0
2008-12-12 15:20:00,26.23,26.53,26.21,26.37,123500.0,16.9908,17.1851,16.9778,17.0814,123500.0
2008-12-12 15:25:00,26.34,26.43,26.19,26.41,104600.0,17.062,17.1203,16.9648,17.1074,104600.0
2008-12-12 15:30:00,26.41,26.42,26.24,26.29,110900.0,17.1074,17.1138,16.9972,17.0296,110900.0
2008-12-12 15:35:00,26.29,26.44,26.15,26.36,170300.0,17.0296,17.1268,16.9389,17.075,170300.0
2008-12-12 15:40:00,26.37,26.58,26.37,26.48,182200.0,17.0814,17.2175,17.0814,17.1527,182200.0
2008-12-12 15:45:00,26.47,26.58,26.46,26.53,151300.0,17.1462,17.2175,17.1397,17.1851,151300.0
2008-12-12 15:50:00,26.54,26.61,26.48,26.55,256400.0,17.1916,17.2369,17.1527,17.198,256400.0
2008-12-12 15:55:00,26.56,26.68,26.38,26.62,346700.0,17.2045,17.2822,17.0879,17.2434,346700.0
2008-12-15 09:30:00,26.99,27.19,26.78,26.99,79800.0,17.4831,17.6126,17.347,17.4831,79800.0
2008-12-15 09:35:00,26.99,27.46,26.96,27.34,118300.0,17.4831,17.7875,17.4636,17.7098,118300.0
2008-12-15 09:40:00,27.32,27.32,27.0,27.15,62400.0,17.6968,17.6968,17.4895,17.5867,62400.0
2008-12-15 09:45:00,27.11,27.11,26.94,27.01,42200.0,17.5608,17.5608,17.4507,17.496,42200.0
2008-12-15 09:50:00,27.01,27.06,26.92,27.02,81000.0,17.496,17.5284,17.4377,17.5025,81000.0
2008-12-15 09:55:00,27.01,27.02,26.84,26.97,54700.0,17.496,17.5025,17.3859,17.4701,54700.0
2008-12-15 10:00:00,26.96,27.05,26.89,27.05,112500.0,17.4636,17.5219,17.4183,17.5219,112500.0
2008-12-15 10:05:00,27.04,27.2,27.04,27.14,141100.0,17.5154,17.6191,17.5154,17.5802,141100.0
2008-12-15 10:10:00,27.13,27.23,27.09,27.23,66900.0,17.5737,17.6385,17.5478,17.6385,66900.0
2008-12-15 10:15:00,27.25,27.5,27.18,27.47,97500.0,17.6515,17.8134,17.6061,17.794,97500.0
2008-12-15 10:20:00,27.48,27.48,27.15,27.17,73500.0,17.8005,17.8005,17.5867,17.5997,73500.0
2008-12-15 10:25:00,27.17,27.23,27.1,27.19,71900.0,17.5997,17.6385,17.5543,17.6126,71900.0
2008-12-15 10:30:00,27.2,27.35,27.11,27.29,46000.0,17.6191,17.7162,17.5608,17.6774,46000.0
2008-12-15 10:35:00,27.29,27.34,27.14,27.29,52600.0,17.6774,17.7098,17.5802,17.6774,52600.0
2008-12-15 10:40:00,27.34,27.37,27.25,27.26,177500.0,17.7098,17.7292,17.6515,17.6579,177500.0
2008-12-15 10:45:00,27.26,27.33,27.23,27.24,82700.0,17.6579,17.7033,17.6385,17.645,82700.0
2008-12-15 10:50:00,27.25,27.25,27.08,27.08,61600.0,17.6515,17.6515,17.5414,17.5414,61600.0
2008-12-15 10:55:00,27.12,27.13,26.96,26.98,62200.0,17.5673,17.5737,17.4636,17.4766,62200.0
2008-12-15 11:00:00,26.97,27.06,26.94,27.03,45400.0,17.4701,17.5284,17.4507,17.509,45400.0
2008-12-15 11:05:00,27.03,27.12,26.95,27.11,50200.0,17.509,17.5673,17.4571,17.5608,50200.0
2008-12-15 11:10:00,27.1,27.15,27.04,27.15,28000.0,17.5543,17.5867,17.5154,17.5867,28000.0
2008-12-15 11:15:00,27.17,27.23,27.16,27.21,39600.0,17.5997,17.6385,17.5932,17.6256,39600.0
2008-12-15 11:20:00,27.21,27.36,27.2,27.26,53300.0,17.6256,17.7227,17.6191,17.6579,53300.0
2008-12-15 11:25:00,27.26,27.35,27.26,27.33,41300.0,17.6579,17.7162,17.6579,17.7033,41300.0
2008-12-15 11:30:00,27.32,27.35,27.24,27.26,36900.0,17.6968,17.7162,17.645,17.6579,36900.0
2008-12-15 11:35:00,27.27,27.3,27.17,27.21,42200.0,17.6644,17.6839,17.5997,17.6256,42200.0
2008-12-15 11:40:00,27.2,27.22,27.07,27.13,48400.0,17.6191,17.632,17.5349,17.5737,48400.0
2008-12-15 11:45:00,27.14,27.22,27.1,27.19,41600.0,17.5802,17.632,17.5543,17.6126,41600.0
2008-12-15 11:50:00,27.19,27.22,27.11,27.13,77700.0,17.6126,17.632,17.5608,17.5737,77700.0
2008-12-15 11:55:00,27.13,27.13,27.01,27.03,51200.0,17.5737,17.5737,17.496,17.509,51200.0
2008-12-15 12:00:00,27.01,27.1,26.99,27.08,34100.0,17.496,17.5543,17.4831,17.5414,34100.0
2008-12-15 12:05:00,27.08,27.16,27.06,27.12,51500.0,17.5414,17.5932,17.5284,17.5673,51500.0
2008-12-15 12:10:00,27.13,27.14,27.06,27.06,35600.0,17.5737,17.5802,17.5284,17.5284,35600.0
2008-12-15 12:15:00,27.06,27.16,27.04,27.12,50200.0,17.5284,17.5932,17.5154,17.5673,50200.0
2008-12-15 12:20:00,27.13,27.18,27.1,27.18,19700.0,17.5737,17.6061,17.5543,17.6061,19700.0
2008-12-15 12:25:00,27.17,27.29,27.17,27.28,21400.0,17.5997,17.6774,17.5997,17.6709,21400.0
2008-12-15 12:30:00,27.28,27.32,27.16,27.16,20700.0,17.6709,17.6968,17.5932,17.5932,20700.0
2008-12-15 12:35:00,27.16,27.16,26.95,26.98,58200.0,17.5932,17.5932,17.4571,17.4766,58200.0
2008-12-15 12:40:00,26.97,27.0,26.93,26.93,30800.0,17.4701,17.4895,17.4442,17.4442,30800.0
2008-12-15 12:45:00,26.92,26.94,26.8,26.8,62600.0,17.4377,17.4507,17.36,17.36,62600.0
2008-12-15 12:50:00,26.8,26.87,26.8,26.86,29500.0,17.36,17.4053,17.36,17.3988,29500.0
2008-12-15 12:55:00,26.86,26.91,26.8,26.83,29900.0,17.3988,17.4312,17.36,17.3794,29900.0
2008-12-15 13:00:00,26.82,26.83,26.69,26.7,65900.0,17.3729,17.3794,17.2887,17.2952,65900.0
2008-12-15 13:05:00,26.7,26.7,26.58,26.58,49800.0,17.2952,17.2952,17.2175,17.2175,49800.0
2008-12-15 13:10:00,26.58,26.6,26.54,26.57,42400.0,17.2175,17.2304,17.1916,17.211,42400.0
2008-12-15 13:15:00,26.57,26.59,26.46,26.5,79800.0,17.211,17.2239,17.1397,17.1657,79800.0
2008-12-15 13:20:00,26.5,26.55,26.48,26.49,81300.0,17.1657,17.198,17.1527,17.1592,81300.0
2008-12-15 13:25:00,26.49,26.57,26.49,26.52,85700.0,17.1592,17.211,17.1592,17.1786,85700.0
2008-12-15 13:30:00,26.51,26.62,26.49,26.61,41800.0,17.1721,17.2434,17.1592,17.2369,41800.0
2008-12-15 13:35:00,26.61,26.64,26.51,26.55,52500.0,17.2369,17.2563,17.1721,17.198,52500.0
2008-12-15 13:40:00,26.55,26.64,26.55,26.59,49500.0,17.198,17.2563,17.198,17.2239,49500.0
2008-12-15 13:45:00,26.59,26.77,26.57,26.77,27100.0,17.2239,17.3405,17.211,17.3405,27100.0
2008-12-15 13:50:00,26.76,26.76,26.63,26.72,30000.0,17.3341,17.3341,17.2499,17.3082,30000.0
2008-12-15 13:55:00,26.72,26.72,26.66,26.69,25500.0,17.3082,17.3082,17.2693,17.2887,25500.0
2008-12-15 14:00:00,26.68,26.79,26.68,26.79,36800.0,17.2822,17.3535,17.2822,17.3535,36800.0
2008-12-15 14:05:00,26.79,26.8,26.71,26.72,34300.0,17.3535,17.36,17.3017,17.3082,34300.0
2008-12-15 14:10:00,26.71,26.76,26.56,26.58,57100.0,17.3017,17.3341,17.2045,17.2175,57100.0
2008-12-15 14:15:00,26.59,26.65,26.56,26.63,100500.0,17.2239,17.2628,17.2045,17.2499,100500.0
2008-12-15 14:20:00,26.63,26.72,26.61,26.68,59700.0,17.2499,17.3082,17.2369,17.2822,59700.0
2008-12-15 14:25:00,26.69,26.75,26.53,26.56,64100.0,17.2887,17.3276,17.1851,17.2045,64100.0
2008-12-15 14:30:00,26.56,26.66,26.52,26.66,32900.0,17.2045,17.2693,17.1786,17.2693,32900.0
2008-12-15 14:35:00,26.66,26.67,26.57,26.61,48700.0,17.2693,17.2758,17.211,17.2369,48700.0
2008-12-15 14:40:00,26.63,26.66,26.5,26.51,44600.0,17.2499,17.2693,17.1657,17.1721,44600.0
2008-12-15 14:45:00,26.5,26.54,26.45,26.53,33700.0,17.1657,17.1916,17.1333,17.1851,33700.0
2008-12-15 14:50:00,26.53,26.56,26.51,26.52,29900.0,17.1851,17.2045,17.1721,17.1786,29900.0
2008-12-15 14:55:00,26.51,26.52,26.36,26.4,42000.0,17.1721,17.1786,17.075,17.1009,42000.0
2008-12-15 15:00:00,26.37,26.51,26.34,26.49,35300.0,17.0814,17.1721,17.062,17.1592,35300.0
2008-12-15 15:05:00,26.5,26.6,26.44,26.49,92400.0,17.1657,17.2304,17.1268,17.1592,92400.0
2008-12-15 15:10:00,26.5,26.51,26.23,26.32,128800.0,17.1657,17.1721,16.9908,17.0491,128800.0
2008-12-15 15:15:00,26.32,26.34,26.2,26.22,50300.0,17.0491,17.062,16.9713,16.9843,50300.0
2008-12-15 15:20:00,26.24,26.28,26.22,26.24,57900.0,16.9972,17.0231,16.9843,16.9972,57900.0
2008-12-15 15:25:00,26.24,26.29,26.18,26.25,71000.0,16.9972,17.0296,16.9584,17.0037,71000.0
2008-12-15 15:30:00,26.26,26.29,26.17,26.29,94000.0,17.0102,17.0296,16.9519,17.0296,94000.0
2008-12-15 15:35:00,26.3,26.56,26.28,26.35,178300.0,17.0361,17.2045,17.0231,17.0685,178300.0
2008-12-15 15:40:00,26.35,26.48,26.32,26.34,234500.0,17.0685,17.1527,17.0491,17.062,234500.0
2008-12-15 15:45:00,26.34,26.36,26.14,26.15,338000.0,17.062,17.075,16.9325,16.9389,338000.0
2008-12-15 15:50:00,26.15,26.18,25.97,26.17,586400.0,16.9389,16.9584,16.8223,16.9519,586400.0
2008-12-15 15:55:00,26.17,26.34,26.17,26.3,297400.0,16.9519,17.062,16.9519,17.0361,297400.0
2008-12-16 09:30:00,26.45,27.1,26.44,26.62,123700.0,17.1333,17.5543,17.1268,17.2434,123700.0
2008-12-16 09:35:00,26.63,26.98,26.38,26.97,89100.0,17.2499,17.4766,17.0879,17.4701,89100.0
2008-12-16 09:40:00,26.97,26.99,26.66,26.97,57900.0,17.4701,17.4831,17.2693,17.4701,57900.0
2008-12-16 09:45:00,26.99,27.1,26.89,26.95,89800.0,17.4831,17.5543,17.4183,17.4571,89800.0
2008-12-16 09:50:00,26.94,27.0,26.87,26.9,49400.0,17.4507,17.4895,17.4053,17.4248,49400.0
2008-12-16 09:55:00,26.9,27.1,26.81,27.1,172400.0,17.4248,17.5543,17.3665,17.5543,172400.0
2008-12-16 10:00:00,27.09,27.11,26.96,27.03,76500.0,17.5478,17.5608,17.4636,17.509,76500.0
2008-12-16 10:05:00,27.02,27.15,26.96,27.11,94100.0,17.5025,17.5867,17.4636,17.5608,94100.0
2008-12-16 10:10:00,27.11,27.19,27.03,27.08,59500.0,17.5608,17.6126,17.509,17.5414,59500.0
2008-12-16 10:15:00,27.1,27.1,27.03,27.06,48400.0,17.5543,17.5543,17.509,17.5284,48400.0
2008-12-16 10:20:00,27.06,27.06,26.97,27.01,61200.0,17.5284,17.5284,17.4701,17.496,61200.0
2008-12-16 10:25:00,27.01,27.23,27.0,27.19,44000.0,17.496,17.6385,17.4895,17.6126,44000.0
2008-12-16 10:30:00,27.19,27.29,27.19,27.25,57100.0,17.6126,17.6774,17.6126,17.6515,57100.0
2008-12-16 10:35:00,27.25,27.31,27.19,27.19,42500.0,17.6515,17.6903,17.6126,17.6126,42500.0
2008-12-16 10:40:00,27.19,27.2,27.02,27.04,59300.0,17.6126,17.6191,17.5025,17.5154,59300.0
2008-12-16 10:45:00,27.04,27.05,26.94,27.02,72000.0,17.5154,17.5219,17.4507,17.5025,72000.0
2008-12-16 10:50:00,27.02,27.15,27.02,27.14,68900.0,17.5025,17.5867,17.5025,17.5802,68900.0
2008-12-16 10:55:00,27.14,27.21,27.12,27.2,56600.0,17.5802,17.6256,17.5673,17.6191,56600.0
2008-12-16 11:00:00,27.2,27.25,27.15,27.15,49100.0,17.6191,17.6515,17.5867,17.5867,49100.0
2008-12-16 11:05:00,27.16,27.2,27.0,27.06,115000.0,17.5932,17.6191,17.4895,17.5284,115000.0
2008-12-16 11:10:00,27.07,27.22,27.03,27.11,176500.0,17.5349,17.632,17.509,17.5608,176500.0
2008-12-16 11:15:00,27.12,27.18,27.11,27.16,38200.0,17.5673,17.6061,17.5608,17.5932,38200.0
2008-12-16 11:20:00,27.15,27.24,27.14,27.24,40500.0,17.5867,17.645,17.5802,17.645,40500.0
2008-12-16 11:25:00,27.25,27.25,27.12,27.2,81200.0,17.6515,17.6515,17.5673,17.6191,81200.0
2008-12-16 11:30:00,27.18,27.24,27.06,27.07,65000.0,17.6061,17.645,17.5284,17.5349,65000.0
2008-12-16 11:35:00,27.07,27.09,26.97,27.0,93400.0,17.5349,17.5478,17.4701,17.4895,93400.0
2008-12-16 11:40:00,27.0,27.01,26.92,26.97,82900.0,17.4895,17.496,17.4377,17.4701,82900.0
2008-12-16 11:45:00,26.97,27.01,26.94,26.95,40200.0,17.4701,17.496,17.4507,17.4571,40200.0
2008-12-16 11:50:00,26.95,26.97,26.88,26.91,97200.0,17.4571,17.4701,17.4118,17.4312,97200.0
2008-12-16 11:55:00,26.91,26.92,26.88,26.9,60400.0,17.4312,17.4377,17.4118,17.4248,60400.0
2008-12-16 12:00:00,26.91,26.92,26.85,26.85,47900.0,17.4312,17.4377,17.3924,17.3924,47900.0
2008-12-16 12:05:00,26.85,26.86,26.78,26.83,28000.0,17.3924,17.3988,17.347,17.3794,28000.0
2008-12-16 12:10:00,26.83,26.96,26.83,26.96,50600.0,17.3794,17.4636,17.3794,17.4636,50600.0
2008-12-16 12:15:00,26.97,27.12,26.97,27.12,73100.0,17.4701,17.5673,17.4701,17.5673,73100.0
2008-12-16 12:20:00,27.12,27.19,27.06,27.08,43900.0,17.5673,17.6126,17.5284,17.5414,43900.0
2008-12-16 12:25:00,27.06,27.07,26.98,26.98,63300.0,17.5284,17.5349,17.4766,17.4766,63300.0
2008-12-16 12:30:00,26.99,27.05,26.97,27.05,31200.0,17.4831,17.5219,17.4701,17.5219,31200.0
2008-12-16 12:35:00,27.05,27.14,27.05,27.12,35400.0,17.5219,17.5802,17.5219,17.5673,35400.0
2008-12-16 12:40:00,27.13,27.13,27.05,27.08,35500.0,17.5737,17.5737,17.5219,17.5414,35500.0
2008-12-16 12:45:00,27.07,27.13,27.01,27.12,24600.0,17.5349,17.5737,17.496,17.5673,24600.0
2008-12-16 12:50:00,27.14,27.15,27.1,27.14,18300.0,17.5802,17.5867,17.5543,17.5802,18300.0
2008-12-16 12:55:00,27.15,27.15,27.09,27.09,22300.0,17.5867,17.5867,17.5478,17.5478,22300.0
2008-12-16 13:00:00,27.07,27.1,27.04,27.1,18100.0,17.5349,17.5543,17.5154,17.5543,18100.0
2008-12-16 13:05:00,27.1,27.12,27.08,27.09,68500.0,17.5543,17.5673,17.5414,17.5478,68500.0
2008-12-16 13:10:00,27.1,27.11,27.06,27.11,30500.0,17.5543,17.5608,17.5284,17.5608,30500.0
2008-12-16 13:15:00,27.11,27.22,27.09,27.21,36100.0,17.5608,17.632,17.5478,17.6256,36100.0
2008-12-16 13:20:00,27.22,27.28,27.19,27.27,43100.0,17.632,17.6709,17.6126,17.6644,43100.0
2008-12-16 13:25:00,27.27,27.34,27.24,27.33,38400.0,17.6644,17.7098,17.645,17.7033,38400.0
2008-12-16 13:30:00,27.33,27.37,27.23,27.26,70200.0,17.7033,17.7292,17.6385,17.6579,70200.0
2008-12-16 13:35:00,27.27,27.41,27.22,27.34,39900.0,17.6644,17.7551,17.632,17.7098,39900.0
2008-12-16 13:40:00,27.33,27.35,27.26,27.27,40500.0,17.7033,17.7162,17.6579,17.6644,40500.0
2008-12-16 13:45:00,27.26,27.36,27.26,27.32,45100.0,17.6579,17.7227,17.6579,17.6968,45100.0
2008-12-16 13:50:00,27.33,27.36,27.31,27.34,63700.0,17.7033,17.7227,17.6903,17.7098,63700.0
2008-12-16 13:55:00,27.33,27.33,27.23,27.28,39100.0,17.7033,17.7033,17.6385,17.6709,39100.0
2008-12-16 14:00:00,27.29,27.38,27.27,27.38,45700.0,17.6774,17.7357,17.6644,17.7357,45700.0
2008-12-16 14:05:00,27.38,27.4,27.36,27.38,36600.0,17.7357,17.7486,17.7227,17.7357,36600.0
2008-12-16 14:10:00,27.38,27.56,27.38,27.38,49500.0,17.7357,17.8523,17.7357,17.7357,49500.0
2008-12-16 14:15:00,27.4,27.49,27.38,27.47,34600.0,17.7486,17.8069,17.7357,17.794,34600.0
2008-12-16 14:20:00,27.49,27.93,27.45,27.46,140800.0,17.8069,18.0919,17.781,17.7875,140800.0
2008-12-16 14:25:00,27.47,27.79,27.47,27.75,97300.0,17.794,18.0013,17.794,17.9754,97300.0
2008-12-16 14:30:00,27.75,27.98,27.75,27.83,197100.0,17.9754,18.1243,17.9754,18.0272,197100.0
2008-12-16 14:35:00,27.83,27.96,27.77,27.9,189100.0,18.0272,18.1114,17.9883,18.0725,189100.0
2008-12-16 14:40:00,27.9,27.97,27.7,27.75,102100.0,18.0725,18.1179,17.943,17.9754,102100.0
2008-12-16 14:45:00,27.74,27.75,27.63,27.73,133600.0,17.9689,17.9754,17.8976,17.9624,133600.0
2008-12-16 14:50:00,27.72,27.93,27.7,27.92,123100.0,17.9559,18.0919,17.943,18.0855,123100.0
2008-12-16 14:55:00,27.92,28.17,27.87,28.07,337800.0,18.0855,18.2474,18.0531,18.1826,337800.0
2008-12-16 15:00:00,28.08,28.09,27.87,27.93,201500.0,18.1891,18.1956,18.0531,18.0919,201500.0
2008-12-16 15:05:00,27.95,28.07,27.91,28.0,139700.0,18.1049,18.1826,18.079,18.1373,139700.0
2008-12-16 15:10:00,28.0,28.41,27.98,28.29,172200.0,18.1373,18.4029,18.1243,18.3251,172200.0
2008-12-16 15:15:00,28.29,28.49,28.29,28.39,179600.0,18.3251,18.4547,18.3251,18.3899,179600.0
2008-12-16 15:20:00,28.39,28.5,28.38,28.45,158800.0,18.3899,18.4612,18.3834,18.4288,158800.0
2008-12-16 15:25:00,28.45,28.5,28.42,28.46,165900.0,18.4288,18.4612,18.4094,18.4353,165900.0
2008-12-16 15:30:00,28.46,28.54,28.42,28.45,247300.0,18.4353,18.4871,18.4094,18.4288,247300.0
2008-12-16 15:35:00,28.46,28.56,28.4,28.54,175000.0,18.4353,18.5,18.3964,18.4871,175000.0
2008-12-16 15:40:00,28.55,28.7,28.49,28.7,205000.0,18.4936,18.5907,18.4547,18.5907,205000.0
2008-12-16 15:45:00,28.7,28.71,28.44,28.44,189400.0,18.5907,18.5972,18.4223,18.4223,189400.0
2008-12-16 15:50:00,28.44,28.55,28.39,28.47,236500.0,18.4223,18.4936,18.3899,18.4417,236500.0
2008-12-16 15:55:00,28.47,28.68,28.47,28.66,343000.0,18.4417,18.5778,18.4417,18.5648,343000.0
2008-12-17 09:30:00,28.34,28.65,28.0,28.52,179300.0,18.3575,18.5583,18.1373,18.4741,179300.0
2008-12-17 09:35:00,28.52,28.62,28.33,28.59,101000.0,18.4741,18.5389,18.3511,18.5195,101000.0
2008-12-17 09:40:00,28.61,28.75,28.52,28.72,106100.0,18.5324,18.6231,18.4741,18.6037,106100.0
2008-12-17 09:45:00,28.72,28.75,28.53,28.7,93600.0,18.6037,18.6231,18.4806,18.5907,93600.0
2008-12-17 09:50:00,28.69,28.75,28.57,28.68,74900.0,18.5842,18.6231,18.5065,18.5778,74900.0
2008-12-17 09:55:00,28.66,28.76,28.55,28.72,65900.0,18.5648,18.6296,18.4936,18.6037,65900.0
2008-12-17 10:00:00,28.74,28.77,28.6,28.63,39000.0,18.6166,18.6361,18.5259,18.5454,39000.0
2008-12-17 10:05:00,28.63,28.67,28.56,28.62,55100.0,18.5454,18.5713,18.5,18.5389,55100.0
2008-12-17 10:10:00,28.63,28.63,28.46,28.53,81500.0,18.5454,18.5454,18.4353,18.4806,81500.0
2008-12-17 10:15:00,28.52,28.58,28.49,28.57,40500.0,18.4741,18.513,18.4547,18.5065,40500.0
2008-12-17 10:20:00,28.56,28.59,28.49,28.5,53200.0,18.5,18.5195,18.4547,18.4612,53200.0
2008-12-17 10:25:00,28.49,28.6,28.45,28.57,60100.0,18.4547,18.5259,18.4288,18.5065,60100.0
2008-12-17 10:30:00,28.56,28.69,28.54,28.61,53000.0,18.5,18.5842,18.4871,18.5324,53000.0
2008-12-17 10:35:00,28.61,28.63,28.54,28.62,40600.0,18.5324,18.5454,18.4871,18.5389,40600.0
2008-12-17 10:40:00,28.62,28.74,28.61,28.74,60000.0,18.5389,18.6166,18.5324,18.6166,60000.0
2008-12-17 10:45:00,28.74,28.87,28.7,28.78,135400.0,18.6166,18.7008,18.5907,18.6425,135400.0
2008-12-17 10:50:00,28.77,28.78,28.7,28.72,49100.0,18.6361,18.6425,18.5907,18.6037,49100.0
2008-12-17 10:55:00,28.72,28.79,28.67,28.71,44900.0,18.6037,18.649,18.5713,18.5972,44900.0
2008-12-17 11:00:00,28.71,28.79,28.64,28.73,66300.0,18.5972,18.649,18.5519,18.6102,66300.0
2008-12-17 11:05:00,28.72,28.76,28.58,28.66,51200.0,18.6037,18.6296,18.513,18.5648,51200.0
2008-12-17 11:10:00,28.66,28.7,28.59,28.65,60000.0,18.5648,18.5907,18.5195,18.5583,60000.0
2008-12-17 11:15:00,28.67,28.68,28.57,28.58,37200.0,18.5713,18.5778,18.5065,18.513,37200.0
2008-12-17 11:20:00,28.57,28.58,28.46,28.53,71000.0,18.5065,18.513,18.4353,18.4806,71000.0
2008-12-17 11:25:00,28.54,28.58,28.51,28.55,37500.0,18.4871,18.513,18.4676,18.4936,37500.0
2008-12-17 11:30:00,28.55,28.55,28.49,28.51,81700.0,18.4936,18.4936,18.4547,18.4676,81700.0
2008-12-17 11:35:00,28.5,28.59,28.44,28.56,58000.0,18.4612,18.5195,18.4223,18.5,58000.0
2008-12-17 11:40:00,28.55,28.61,28.51,28.57,40200.0,18.4936,18.5324,18.4676,18.5065,40200.0
2008-12-17 11:45:00,28.58,28.62,28.56,28.58,24500.0,18.513,18.5389,18.5,18.513,24500.0
2008-12-17 11:50:00,28.59,28.69,28.58,28.6,64900.0,18.5195,18.5842,18.513,18.5259,64900.0
2008-12-17 11:55:00,28.6,28.78,28.6,28.78,36500.0,18.5259,18.6425,18.5259,18.6425,36500.0
2008-12-17 12:00:00,28.77,28.78,28.7,28.72,62800.0,18.6361,18.6425,18.5907,18.6037,62800.0
2008-12-17 12:05:00,28.73,28.95,28.72,28.94,57000.0,18.6102,18.7527,18.6037,18.7462,57000.0
2008-12-17 12:10:00,28.94,28.98,28.89,28.94,77600.0,18.7462,18.7721,18.7138,18.7462,77600.0
2008-12-17 12:15:00,28.93,28.95,28.81,28.9,96800.0,18.7397,18.7527,18.662,18.7203,96800.0
2008-12-17 12:20:00,28.9,28.93,28.84,28.88,34600.0,18.7203,18.7397,18.6814,18.7073,34600.0
2008-12-17 12:25:00,28.88,28.92,28.85,28.89,43200.0,18.7073,18.7332,18.6879,18.7138,43200.0
2008-12-17 12:30:00,28.89,28.96,28.75,28.75,92900.0,18.7138,18.7591,18.6231,18.6231,92900.0
2008-12-17 12:35:00,28.75,28.76,28.69,28.76,51700.0,18.6231,18.6296,18.5842,18.6296,51700.0
2008-12-17 12:40:00,28.76,28.86,28.68,28.73,38500.0,18.6296,18.6944,18.5778,18.6102,38500.0
2008-12-17 12:45:00,28.73,28.8,28.73,28.8,26700.0,18.6102,18.6555,18.6102,18.6555,26700.0
2008-12-17 12:50:00,28.79,28.94,28.79,28.92,37400.0,18.649,18.7462,18.649,18.7332,37400.0
2008-12-17 12:55:00,28.93,28.94,28.76,28.76,42900.0,18.7397,18.7462,18.6296,18.6296,42900.0
2008-12-17 13:00:00,28.76,28.81,28.71,28.79,26500.0,18.6296,18.662,18.5972,18.649,26500.0
2008-12-17 13:05:00,28.78,28.85,28.75,28.85,17900.0,18.6425,18.6879,18.6231,18.6879,17900.0
2008-12-17 13:10:00,28.87,28.93,28.84,28.88,18200.0,18.7008,18.7397,18.6814,18.7073,18200.0
2008-12-17 13:15:00,28.88,28.93,28.82,28.87,18300.0,18.7073,18.7397,18.6685,18.7008,18300.0
2008-12-17 13:20:00,28.88,28.98,28.87,28.97,27000.0,18.7073,18.7721,18.7008,18.7656,27000.0
2008-12-17 13:25:00,28.97,28.99,28.91,28.93,40400.0,18.7656,18.7786,18.7268,18.7397,40400.0
2008-12-17 13:30:00,28.92,29.05,28.9,29.01,260100.0,18.7332,18.8174,18.7203,18.7915,260100.0
2008-12-17 13:35:00,29.0,29.01,28.93,28.99,68900.0,18.7851,18.7915,18.7397,18.7786,68900.0
2008-12-17 13:40:00,28.99,29.05,28.96,29.01,73000.0,18.7786,18.8174,18.7591,18.7915,73000.0
2008-12-17 13:45:00,29.0,29.05,28.95,29.0,68900.0,18.7851,18.8174,18.7527,18.7851,68900.0
2008-12-17 13:50:00,28.99,29.02,28.92,28.96,39900.0,18.7786,18.798,18.7332,18.7591,39900.0
2008-12-17 13:55:00,28.96,28.96,28.78,28.79,40900.0,18.7591,18.7591,18.6425,18.649,40900.0
2008-12-17 14:00:00,28.79,28.87,28.79,28.83,71100.0,18.649,18.7008,18.649,18.6749,71100.0
2008-12-17 14:05:00,28.83,28.88,28.76,28.81,60200.0,18.6749,18.7073,18.6296,18.662,60200.0
2008-12-17 14:10:00,28.8,28.81,28.66,28.75,103000.0,18.6555,18.662,18.5648,18.6231,103000.0
2008-12-17 14:15:00,28.75,28.75,28.63,28.72,116800.0,18.6231,18.6231,18.5454,18.6037,116800.0
2008-12-17 14:20:00,28.72,28.76,28.61,28.63,73700.0,18.6037,18.6296,18.5324,18.5454,73700.0
2008-12-17 14:25:00,28.63,28.69,28.57,28.57,80400.0,18.5454,18.5842,18.5065,18.5065,80400.0
2008-12-17 14:30:00,28.57,28.63,28.55,28.56,100500.0,18.5065,18.5454,18.4936,18.5,100500.0
2008-12-17 14:35:00,28.56,28.62,28.53,28.59,87500.0,18.5,18.5389,18.4806,18.5195,87500.0
2008-12-17 14:40:00,28.59,28.67,28.56,28.6,70300.0,18.5195,18.5713,18.5,18.5259,70300.0
2008-12-17 14:45:00,28.6,28.69,28.55,28.68,118600.0,18.5259,18.5842,18.4936,18.5778,118600.0
2008-12-17 14:50:00,28.68,28.8,28.65,28.67,112400.0,18.5778,18.6555,18.5583,18.5713,112400.0
2008-12-17 14:55:00,28.67,28.75,28.6,28.64,89400.0,18.5713,18.6231,18.5259,18.5519,89400.0
2008-12-17 15:00:00,28.64,28.73,28.55,28.58,202200.0,18.5519,18.6102,18.4936,18.513,202200.0
2008-12-17 15:05:00,28.58,28.58,28.5,28.54,105900.0,18.513,18.513,18.4612,18.4871,105900.0
2008-12-17 15:10:00,28.53,28.65,28.53,28.62,70800.0,18.4806,18.5583,18.4806,18.5389,70800.0
2008-12-17 15:15:00,28.62,28.74,28.62,28.71,129400.0,18.5389,18.6166,18.5389,18.5972,129400.0
2008-12-17 15:20:00,28.72,28.81,28.7,28.77,107000.0,18.6037,18.662,18.5907,18.6361,107000.0
2008-12-17 15:25:00,28.76,28.82,28.62,28.72,41200.0,18.6296,18.6685,18.5389,18.6037,41200.0
2008-12-17 15:30:00,28.72,28.72,28.65,28.7,85400.0,18.6037,18.6037,18.5583,18.5907,85400.0
2008-12-17 15:35:00,28.7,28.75,28.63,28.69,75400.0,18.5907,18.6231,18.5454,18.5842,75400.0
2008-12-17 15:40:00,28.68,28.83,28.64,28.79,159500.0,18.5778,18.6749,18.5519,18.649,159500.0
2008-12-17 15:45:00,28.79,28.94,28.76,28.92,74100.0,18.649,18.7462,18.6296,18.7332,74100.0
2008-12-17 15:50:00,28.92,28.93,28.7,28.71,113300.0,18.7332,18.7397,18.5907,18.5972,113300.0
2008-12-17 15:55:00,28.71,28.71,28.3,28.49,452900.0,18.5972,18.5972,18.3316,18.4547,452900.0
2008-12-18 09:30:00,28.55,28.55,27.93,28.38,230300.0,18.4936,18.4936,18.0919,18.3834,230300.0
2008-12-18 09:35:00,28.4,28.43,28.34,28.4,75100.0,18.3964,18.4158,18.3575,18.3964,75100.0
2008-12-18 09:40:00,28.4,28.42,28.31,28.38,47400.0,18.3964,18.4094,18.3381,18.3834,47400.0
2008-12-18 09:45:00,28.38,28.42,28.28,28.34,87800.0,18.3834,18.4094,18.3187,18.3575,87800.0
2008-12-18 09:50:00,28.34,28.35,27.95,27.95,108200.0,18.3575,18.364,18.1049,18.1049,108200.0
2008-12-18 09:55:00,27.96,28.15,27.95,28.1,91500.0,18.1114,18.2345,18.1049,18.2021,91500.0
2008-12-18 10:00:00,28.11,28.41,28.11,28.4,101500.0,18.2085,18.4029,18.2085,18.3964,101500.0
2008-12-18 10:05:00,28.4,28.55,28.37,28.52,80900.0,18.3964,18.4936,18.377,18.4741,80900.0
2008-12-18 10:10:00,28.54,28.6,28.5,28.56,53200.0,18.4871,18.5259,18.4612,18.5,53200.0
2008-12-18 10:15:00,28.57,28.58,28.25,28.29,87000.0,18.5065,18.513,18.2992,18.3251,87000.0
2008-12-18 10:20:00,28.28,28.42,28.28,28.4,39100.0,18.3187,18.4094,18.3187,18.3964,39100.0
2008-12-18 10:25:00,28.42,28.57,28.41,28.54,40000.0,18.4094,18.5065,18.4029,18.4871,40000.0
2008-12-18 10:30:00,28.54,28.6,28.48,28.55,62600.0,18.4871,18.5259,18.4482,18.4936,62600.0
2008-12-18 10:35:00,28.55,28.72,28.52,28.68,62800.0,18.4936,18.6037,18.4741,18.5778,62800.0
2008-12-18 10:40:00,28.69,28.69,28.39,28.45,84200.0,18.5842,18.5842,18.3899,18.4288,84200.0
2008-12-18 10:45:00,28.47,28.51,28.42,28.49,55600.0,18.4417,18.4676,18.4094,18.4547,55600.0
2008-12-18 10:50:00,28.48,28.59,28.48,28.58,37800.0,18.4482,18.5195,18.4482,18.513,37800.0
2008-12-18 10:55:00,28.58,28.6,28.51,28.58,41700.0,18.513,18.5259,18.4676,18.513,41700.0
2008-12-18 11:00:00,28.57,28.58,28.46,28.52,21200.0,18.5065,18.513,18.4353,18.4741,21200.0
2008-12-18 11:05:00,28.53,28.56,28.43,28.48,25400.0,18.4806,18.5,18.4158,18.4482,25400.0
2008-12-18 11:10:00,28.46,28.46,28.36,28.42,56800.0,18.4353,18.4353,18.3705,18.4094,56800.0
2008-12-18 11:15:00,28.41,28.45,28.39,28.43,43300.0,18.4029,18.4288,18.3899,18.4158,43300.0
2008-12-18 11:20:00,28.43,28.46,28.36,28.39,39700.0,18.4158,18.4353,18.3705,18.3899,39700.0
2008-12-18 11:25:00,28.38,28.57,28.36,28.56,39200.0,18.3834,18.5065,18.3705,18.5,39200.0
2008-12-18 11:30:00,28.57,28.65,28.5,28.55,42100.0,18.5065,18.5583,18.4612,18.4936,42100.0
2008-12-18 11:35:00,28.55,28.56,28.44,28.53,47700.0,18.4936,18.5,18.4223,18.4806,47700.0
2008-12-18 11:40:00,28.53,28.54,28.45,28.48,40500.0,18.4806,18.4871,18.4288,18.4482,40500.0
2008-12-18 11:45:00,28.47,28.56,28.47,28.53,41100.0,18.4417,18.5,18.4417,18.4806,41100.0
2008-12-18 11:50:00,28.53,28.6,28.51,28.57,57900.0,18.4806,18.5259,18.4676,18.5065,57900.0
2008-12-18 11:55:00,28.56,28.61,28.53,28.57,55400.0,18.5,18.5324,18.4806,18.5065,55400.0
2008-12-18 12:00:00,28.58,28.6,28.42,28.48,44600.0,18.513,18.5259,18.4094,18.4482,44600.0
2008-12-18 12:05:00,28.47,28.51,28.41,28.49,28400.0,18.4417,18.4676,18.4029,18.4547,28400.0
2008-12-18 12:10:00,28.49,28.55,28.48,28.55,44300.0,18.4547,18.4936,18.4482,18.4936,44300.0
2008-12-18 12:15:00,28.55,28.56,28.49,28.55,48900.0,18.4936,18.5,18.4547,18.4936,48900.0
2008-12-18 12:20:00,28.55,28.59,28.48,28.59,45200.0,18.4936,18.5195,18.4482,18.5195,45200.0
2008-12-18 12:25:00,28.58,28.59,28.5,28.52,39300.0,18.513,18.5195,18.4612,18.4741,39300.0
2008-12-18 12:30:00,28.51,28.58,28.5,28.58,50200.0,18.4676,18.513,18.4612,18.513,50200.0
2008-12-18 12:35:00,28.57,28.58,28.37,28.42,47500.0,18.5065,18.513,18.377,18.4094,47500.0
2008-12-18 12:40:00,28.41,28.55,28.4,28.55,29500.0,18.4029,18.4936,18.3964,18.4936,29500.0
2008-12-18 12:45:00,28.55,28.59,28.53,28.58,42900.0,18.4936,18.5195,18.4806,18.513,42900.0
2008-12-18 12:50:00,28.59,28.62,28.57,28.59,80300.0,18.5195,18.5389,18.5065,18.5195,80300.0
2008-12-18 12:55:00,28.6,28.63,28.47,28.51,79800.0,18.5259,18.5454,18.4417,18.4676,79800.0
2008-12-18 13:00:00,28.51,28.51,28.39,28.4,39600.0,18.4676,18.4676,18.3899,18.3964,39600.0
2008-12-18 13:05:00,28.4,28.56,28.4,28.54,28000.0,18.3964,18.5,18.3964,18.4871,28000.0
2008-12-18 13:10:00,28.54,28.57,28.48,28.56,37700.0,18.4871,18.5065,18.4482,18.5,37700.0
2008-12-18 13:15:00,28.57,28.57,28.48,28.5,30200.0,18.5065,18.5065,18.4482,18.4612,30200.0
2008-12-18 13:20:00,28.52,28.52,28.44,28.5,32300.0,18.4741,18.4741,18.4223,18.4612,32300.0
2008-12-18 13:25:00,28.5,28.51,28.45,28.49,42100.0,18.4612,18.4676,18.4288,18.4547,42100.0
2008-12-18 13:30:00,28.5,28.51,28.43,28.44,39600.0,18.4612,18.4676,18.4158,18.4223,39600.0
2008-12-18 13:35:00,28.43,28.45,28.36,28.39,30500.0,18.4158,18.4288,18.3705,18.3899,30500.0
2008-12-18 13:40:00,28.39,28.41,28.31,28.33,74700.0,18.3899,18.4029,18.3381,18.3511,74700.0
2008-12-18 13:45:00,28.34,28.36,28.22,28.23,91500.0,18.3575,18.3705,18.2798,18.2863,91500.0
2008-12-18 13:50:00,28.22,28.32,28.22,28.32,64000.0,18.2798,18.3446,18.2798,18.3446,64000.0
2008-12-18 13:55:00,28.33,28.36,28.25,28.29,35900.0,18.3511,18.3705,18.2992,18.3251,35900.0
2008-12-18 14:00:00,28.28,28.38,28.24,28.37,44200.0,18.3187,18.3834,18.2928,18.377,44200.0
2008-12-18 14:05:00,28.37,28.4,28.36,28.38,40900.0,18.377,18.3964,18.3705,18.3834,40900.0
2008-12-18 14:10:00,28.38,28.42,28.34,28.35,40200.0,18.3834,18.4094,18.3575,18.364,40200.0
2008-12-18 14:15:00,28.37,28.38,28.24,28.25,62900.0,18.377,18.3834,18.2928,18.2992,62900.0
2008-12-18 14:20:00,28.24,28.27,27.91,27.97,135700.0,18.2928,18.3122,18.079,18.1179,135700.0
2008-12-18 14:25:00,27.95,28.13,27.95,28.11,62800.0,18.1049,18.2215,18.1049,18.2085,62800.0
2008-12-18 14:30:00,28.09,28.12,28.0,28.0,51900.0,18.1956,18.215,18.1373,18.1373,51900.0
2008-12-18 14:35:00,28.0,28.1,27.99,28.09,57600.0,18.1373,18.2021,18.1308,18.1956,57600.0
2008-12-18 14:40:00,28.1,28.22,28.08,28.19,78700.0,18.2021,18.2798,18.1891,18.2604,78700.0
2008-12-18 14:45:00,28.2,28.38,28.16,28.35,70400.0,18.2668,18.3834,18.2409,18.364,70400.0
2008-12-18 14:50:00,28.35,28.46,28.29,28.41,99700.0,18.364,18.4353,18.3251,18.4029,99700.0
2008-12-18 14:55:00,28.42,28.5,28.31,28.31,170000.0,18.4094,18.4612,18.3381,18.3381,170000.0
2008-12-18 15:00:00,28.31,28.39,28.26,28.3,55600.0,18.3381,18.3899,18.3057,18.3316,55600.0
2008-12-18 15:05:00,28.31,28.4,28.26,28.29,56900.0,18.3381,18.3964,18.3057,18.3251,56900.0
2008-12-18 15:10:00,28.29,28.31,28.08,28.1,75700.0,18.3251,18.3381,18.1891,18.2021,75700.0
2008-12-18 15:15:00,28.1,28.16,28.05,28.08,71400.0,18.2021,18.2409,18.1697,18.1891,71400.0
2008-12-18 15:20:00,28.07,28.07,27.88,27.94,155400.0,18.1826,18.1826,18.0596,18.0984,155400.0
2008-12-18 15:25:00,27.94,27.96,27.8,27.89,98600.0,18.0984,18.1114,18.0077,18.066,98600.0
2008-12-18 15:30:00,27.89,28.0,27.78,27.85,144900.0,18.066,18.1373,17.9948,18.0401,144900.0
2008-12-18 15:35:00,27.85,27.92,27.81,27.91,214100.0,18.0401,18.0855,18.0142,18.079,214100.0
2008-12-18 15:40:00,27.9,28.13,27.88,28.05,190200.0,18.0725,18.2215,18.0596,18.1697,190200.0
2008-12-18 15:45:00,28.05,28.25,28.03,28.18,229800.0,18.1697,18.2992,18.1567,18.2539,229800.0
2008-12-18 15:50:00,28.19,28.21,28.14,28.15,167900.0,18.2604,18.2733,18.228,18.2345,167900.0
2008-12-18 15:55:00,28.14,28.16,28.03,28.13,218200.0,18.228,18.2409,18.1567,18.2215,218200.0
2008-12-19 09:30:00,28.75,28.97,27.7,28.78,1670200.0,18.6231,18.7656,17.943,18.6425,1670200.0
2008-12-19 09:35:00,28.75,28.75,28.4,28.43,59700.0,18.6231,18.6231,18.3964,18.4158,59700.0
2008-12-19 09:40:00,28.43,28.44,28.01,28.05,132700.0,18.4158,18.4223,18.1438,18.1697,132700.0
2008-12-19 09:45:00,28.05,28.15,27.95,28.12,68400.0,18.1697,18.2345,18.1049,18.215,68400.0
2008-12-19 09:50:00,28.12,28.25,28.1,28.17,54900.0,18.215,18.2992,18.2021,18.2474,54900.0
2008-12-19 09:55:00,28.17,28.27,28.14,28.14,56500.0,18.2474,18.3122,18.228,18.228,56500.0
2008-12-19 10:00:00,28.17,28.28,28.14,28.28,55000.0,18.2474,18.3187,18.228,18.3187,55000.0
2008-12-19 10:05:00,28.24,28.28,28.13,28.25,62400.0,18.2928,18.3187,18.2215,18.2992,62400.0
2008-12-19 10:10:00,28.24,28.42,28.15,28.3,121300.0,18.2928,18.4094,18.2345,18.3316,121300.0
2008-12-19 10:15:00,28.3,28.44,28.29,28.4,73900.0,18.3316,18.4223,18.3251,18.3964,73900.0
2008-12-19 10:20:00,28.4,28.45,28.36,28.37,63200.0,18.3964,18.4288,18.3705,18.377,63200.0
2008-12-19 10:25:00,28.38,28.48,28.31,28.48,50800.0,18.3834,18.4482,18.3381,18.4482,50800.0
2008-12-19 10:30:00,28.48,28.5,28.37,28.39,47700.0,18.4482,18.4612,18.377,18.3899,47700.0
2008-12-19 10:35:00,28.4,28.56,28.39,28.55,36800.0,18.3964,18.5,18.3899,18.4936,36800.0
2008-12-19 10:40:00,28.53,28.7,28.52,28.69,49600.0,18.4806,18.5907,18.4741,18.5842,49600.0
2008-12-19 10:45:00,28.68,28.69,28.57,28.65,34300.0,18.5778,18.5842,18.5065,18.5583,34300.0
2008-12-19 10:50:00,28.65,28.73,28.62,28.73,57500.0,18.5583,18.6102,18.5389,18.6102,57500.0
2008-12-19 10:55:00,28.74,28.74,28.58,28.59,39700.0,18.6166,18.6166,18.513,18.5195,39700.0
2008-12-19 11:00:00,28.6,28.64,28.53,28.62,25300.0,18.5259,18.5519,18.4806,18.5389,25300.0
2008-12-19 11:05:00,28.62,28.65,28.54,28.61,43000.0,18.5389,18.5583,18.4871,18.5324,43000.0
2008-12-19 11:10:00,28.61,28.7,28.61,28.66,32800.0,18.5324,18.5907,18.5324,18.5648,32800.0
2008-12-19 11:15:00,28.66,28.7,28.63,28.66,55500.0,18.5648,18.5907,18.5454,18.5648,55500.0
2008-12-19 11:20:00,28.66,28.7,28.64,28.68,23000.0,18.5648,18.5907,18.5519,18.5778,23000.0
2008-12-19 11:25:00,28.69,28.7,28.57,28.66,29100.0,18.5842,18.5907,18.5065,18.5648,29100.0
2008-12-19 11:30:00,28.66,28.69,28.62,28.65,32500.0,18.5648,18.5842,18.5389,18.5583,32500.0
2008-12-19 11:35:00,28.64,28.67,28.57,28.58,27700.0,18.5519,18.5713,18.5065,18.513,27700.0
2008-12-19 11:40:00,28.57,28.63,28.45,28.48,40200.0,18.5065,18.5454,18.4288,18.4482,40200.0
2008-12-19 11:45:00,28.48,28.48,28.34,28.39,40100.0,18.4482,18.4482,18.3575,18.3899,40100.0
2008-12-19 11:50:00,28.37,28.39,28.29,28.34,41000.0,18.377,18.3899,18.3251,18.3575,41000.0
2008-12-19 11:55:00,28.33,28.33,28.1,28.11,52800.0,18.3511,18.3511,18.2021,18.2085,52800.0
2008-12-19 12:00:00,28.11,28.22,28.03,28.09,90100.0,18.2085,18.2798,18.1567,18.1956,90100.0
2008-12-19 12:05:00,28.09,28.1,28.0,28.0,52900.0,18.1956,18.2021,18.1373,18.1373,52900.0
2008-12-19 12:10:00,28.0,28.21,28.0,28.2,68500.0,18.1373,18.2733,18.1373,18.2668,68500.0
2008-12-19 12:15:00,28.21,28.21,28.1,28.15,32200.0,18.2733,18.2733,18.2021,18.2345,32200.0
2008-12-19 12:20:00,28.15,28.22,28.07,28.22,71300.0,18.2345,18.2798,18.1826,18.2798,71300.0
2008-12-19 12:25:00,28.22,28.29,28.2,28.29,23700.0,18.2798,18.3251,18.2668,18.3251,23700.0
2008-12-19 12:30:00,28.28,28.38,28.27,28.36,53000.0,18.3187,18.3834,18.3122,18.3705,53000.0
2008-12-19 12:35:00,28.36,28.36,28.25,28.28,45800.0,18.3705,18.3705,18.2992,18.3187,45800.0
2008-12-19 12:40:00,28.28,28.3,28.22,28.24,30000.0,18.3187,18.3316,18.2798,18.2928,30000.0
2008-12-19 12:45:00,28.23,28.3,28.22,28.3,30300.0,18.2863,18.3316,18.2798,18.3316,30300.0
2008-12-19 12:50:00,28.28,28.3,28.24,28.25,39500.0,18.3187,18.3316,18.2928,18.2992,39500.0
2008-12-19 12:55:00,28.24,28.3,28.22,28.22,42200.0,18.2928,18.3316,18.2798,18.2798,42200.0
2008-12-19 13:00:00,28.22,28.28,28.21,28.28,50600.0,18.2798,18.3187,18.2733,18.3187,50600.0
2008-12-19 13:05:00,28.27,28.28,28.21,28.26,28600.0,18.3122,18.3187,18.2733,18.3057,28600.0
2008-12-19 13:10:00,28.26,28.29,28.2,28.24,60400.0,18.3057,18.3251,18.2668,18.2928,60400.0
2008-12-19 13:15:00,28.26,28.29,28.25,28.29,58000.0,18.3057,18.3251,18.2992,18.3251,58000.0
2008-12-19 13:20:00,28.28,28.3,28.25,28.29,43200.0,18.3187,18.3316,18.2992,18.3251,43200.0
2008-12-19 13:25:00,28.29,28.32,28.26,28.32,47500.0,18.3251,18.3446,18.3057,18.3446,47500.0
2008-12-19 13:30:00,28.33,28.34,28.26,28.27,36000.0,18.3511,18.3575,18.3057,18.3122,36000.0
2008-12-19 13:35:00,28.27,28.3,28.25,28.3,43600.0,18.3122,18.3316,18.2992,18.3316,43600.0
2008-12-19 13:40:00,28.31,28.37,28.28,28.31,39100.0,18.3381,18.377,18.3187,18.3381,39100.0
2008-12-19 13:45:00,28.31,28.35,28.25,28.26,39900.0,18.3381,18.364,18.2992,18.3057,39900.0
2008-12-19 13:50:00,28.26,28.29,28.16,28.25,36100.0,18.3057,18.3251,18.2409,18.2992,36100.0
2008-12-19 13:55:00,28.26,28.33,28.2,28.32,48800.0,18.3057,18.3511,18.2668,18.3446,48800.0
2008-12-19 14:00:00,28.32,28.46,28.31,28.43,54700.0,18.3446,18.4353,18.3381,18.4158,54700.0
2008-12-19 14:05:00,28.44,28.44,28.37,28.38,29600.0,18.4223,18.4223,18.377,18.3834,29600.0
2008-12-19 14:10:00,28.38,28.41,28.31,28.38,55600.0,18.3834,18.4029,18.3381,18.3834,55600.0
2008-12-19 14:15:00,28.37,28.42,28.36,28.38,68900.0,18.377,18.4094,18.3705,18.3834,68900.0
2008-12-19 14:20:00,28.38,28.47,28.31,28.44,114000.0,18.3834,18.4417,18.3381,18.4223,114000.0
2008-12-19 14:25:00,28.44,28.56,28.43,28.54,45200.0,18.4223,18.5,18.4158,18.4871,45200.0
2008-12-19 14:30:00,28.54,28.66,28.52,28.6,39800.0,18.4871,18.5648,18.4741,18.5259,39800.0
2008-12-19 14:35:00,28.6,28.7,28.57,28.63,61300.0,18.5259,18.5907,18.5065,18.5454,61300.0
2008-12-19 14:40:00,28.61,28.63,28.52,28.56,79000.0,18.5324,18.5454,18.4741,18.5,79000.0
2008-12-19 14:45:00,28.56,28.69,28.52,28.68,52000.0,18.5,18.5842,18.4741,18.5778,52000.0
2008-12-19 14:50:00,28.67,28.7,28.54,28.55,40400.0,18.5713,18.5907,18.4871,18.4936,40400.0
2008-12-19 14:55:00,28.55,28.57,28.4,28.44,48700.0,18.4936,18.5065,18.3964,18.4223,48700.0
2008-12-19 15:00:00,28.45,28.47,28.34,28.47,62200.0,18.4288,18.4417,18.3575,18.4417,62200.0
2008-12-19 15:05:00,28.47,28.51,28.38,28.4,62800.0,18.4417,18.4676,18.3834,18.3964,62800.0
2008-12-19 15:10:00,28.4,28.41,28.28,28.33,60700.0,18.3964,18.4029,18.3187,18.3511,60700.0
2008-12-19 15:15:00,28.34,28.34,28.24,28.32,41000.0,18.3575,18.3575,18.2928,18.3446,41000.0
2008-12-19 15:20:00,28.33,28.37,28.22,28.37,59400.0,18.3511,18.377,18.2798,18.377,59400.0
2008-12-19 15:25:00,28.37,28.42,28.28,28.33,108700.0,18.377,18.4094,18.3187,18.3511,108700.0
2008-12-19 15:30:00,28.34,28.35,28.22,28.22,78700.0,18.3575,18.364,18.2798,18.2798,78700.0
2008-12-19 15:35:00,28.22,28.28,28.15,28.19,76300.0,18.2798,18.3187,18.2345,18.2604,76300.0
2008-12-19 15:40:00,28.19,28.19,28.1,28.13,170000.0,18.2604,18.2604,18.2021,18.2215,170000.0
2008-12-19 15:45:00,28.13,28.18,28.09,28.17,143400.0,18.2215,18.2539,18.1956,18.2474,143400.0
2008-12-19 15:50:00,28.17,28.22,28.13,28.17,216300.0,18.2474,18.2798,18.2215,18.2474,216300.0
2008-12-19 15:55:00,28.17,28.3,28.1,28.13,377200.0,18.2474,18.3316,18.2021,18.2215,377200.0
2008-12-22 09:30:00,28.25,28.94,28.25,28.72,145400.0,18.2992,18.7462,18.2992,18.6037,145400.0
2008-12-22 09:35:00,28.71,28.72,28.32,28.32,58200.0,18.5972,18.6037,18.3446,18.3446,58200.0
2008-12-22 09:40:00,28.32,28.34,28.12,28.19,96400.0,18.3446,18.3575,18.215,18.2604,96400.0
2008-12-22 09:45:00,28.21,28.21,28.01,28.2,106800.0,18.2733,18.2733,18.1438,18.2668,106800.0
2008-12-22 09:50:00,28.2,28.2,27.99,27.99,81500.0,18.2668,18.2668,18.1308,18.1308,81500.0
2008-12-22 09:55:00,27.99,28.08,27.93,27.98,73500.0,18.1308,18.1891,18.0919,18.1243,73500.0
2008-12-22 10:00:00,27.97,28.01,27.67,27.67,60800.0,18.1179,18.1438,17.9235,17.9235,60800.0
2008-12-22 10:05:00,27.67,27.7,27.46,27.48,99200.0,17.9235,17.943,17.7875,17.8005,99200.0
2008-12-22 10:10:00,27.49,27.6,27.46,27.53,59300.0,17.8069,17.8782,17.7875,17.8328,59300.0
2008-12-22 10:15:00,27.54,27.65,27.46,27.64,57500.0,17.8393,17.9106,17.7875,17.9041,57500.0
2008-12-22 10:20:00,27.65,27.65,27.41,27.47,71600.0,17.9106,17.9106,17.7551,17.794,71600.0
2008-12-22 10:25:00,27.47,27.5,27.43,27.44,49600.0,17.794,17.8134,17.7681,17.7745,49600.0
2008-12-22 10:30:00,27.43,27.69,27.43,27.69,73100.0,17.7681,17.9365,17.7681,17.9365,73100.0
2008-12-22 10:35:00,27.68,27.85,27.67,27.79,74500.0,17.93,18.0401,17.9235,18.0013,74500.0
2008-12-22 10:40:00,27.8,27.9,27.76,27.84,83800.0,18.0077,18.0725,17.9818,18.0336,83800.0
2008-12-22 10:45:00,27.85,28.0,27.85,27.99,72200.0,18.0401,18.1373,18.0401,18.1308,72200.0
2008-12-22 10:50:00,28.0,28.04,27.94,27.96,70300.0,18.1373,18.1632,18.0984,18.1114,70300.0
2008-12-22 10:55:00,27.96,27.96,27.85,27.96,47100.0,18.1114,18.1114,18.0401,18.1114,47100.0
2008-12-22 11:00:00,27.95,27.96,27.69,27.71,43000.0,18.1049,18.1114,17.9365,17.9494,43000.0
2008-12-22 11:05:00,27.7,27.74,27.69,27.71,50100.0,17.943,17.9689,17.9365,17.9494,50100.0
2008-12-22 11:10:00,27.7,27.73,27.67,27.68,49100.0,17.943,17.9624,17.9235,17.93,49100.0
2008-12-22 11:15:00,27.68,27.83,27.67,27.81,43300.0,17.93,18.0272,17.9235,18.0142,43300.0
2008-12-22 11:20:00,27.82,27.83,27.57,27.57,50900.0,18.0207,18.0272,17.8588,17.8588,50900.0
2008-12-22 11:25:00,27.57,27.66,27.57,27.63,29400.0,17.8588,17.9171,17.8588,17.8976,29400.0
2008-12-22 11:30:00,27.62,27.62,27.5,27.55,49100.0,17.8911,17.8911,17.8134,17.8458,49100.0
2008-12-22 11:35:00,27.55,27.55,27.43,27.46,45500.0,17.8458,17.8458,17.7681,17.7875,45500.0
2008-12-22 11:40:00,27.46,27.46,27.36,27.38,36400.0,17.7875,17.7875,17.7227,17.7357,36400.0
2008-12-22 11:45:00,27.39,27.43,27.22,27.42,62600.0,17.7422,17.7681,17.632,17.7616,62600.0
2008-12-22 11:50:00,27.43,27.43,27.4,27.42,35500.0,17.7681,17.7681,17.7486,17.7616,35500.0
2008-12-22 11:55:00,27.43,27.49,27.42,27.48,59500.0,17.7681,17.8069,17.7616,17.8005,59500.0
2008-12-22 12:00:00,27.49,27.52,27.44,27.51,29000.0,17.8069,17.8264,17.7745,17.8199,29000.0
2008-12-22 12:05:00,27.5,27.51,27.42,27.43,45100.0,17.8134,17.8199,17.7616,17.7681,45100.0
2008-12-22 12:10:00,27.43,27.45,27.4,27.4,37400.0,17.7681,17.781,17.7486,17.7486,37400.0
2008-12-22 12:15:00,27.42,27.44,27.4,27.43,65300.0,17.7616,17.7745,17.7486,17.7681,65300.0
2008-12-22 12:20:00,27.43,27.44,27.4,27.43,28000.0,17.7681,17.7745,17.7486,17.7681,28000.0
2008-12-22 12:25:00,27.43,27.49,27.41,27.48,30900.0,17.7681,17.8069,17.7551,17.8005,30900.0
2008-12-22 12:30:00,27.48,27.5,27.44,27.5,30200.0,17.8005,17.8134,17.7745,17.8134,30200.0
2008-12-22 12:35:00,27.5,27.5,27.46,27.47,24200.0,17.8134,17.8134,17.7875,17.794,24200.0
2008-12-22 12:40:00,27.46,27.53,27.44,27.46,28600.0,17.7875,17.8328,17.7745,17.7875,28600.0
2008-12-22 12:45:00,27.46,27.52,27.41,27.44,45200.0,17.7875,17.8264,17.7551,17.7745,45200.0
2008-12-22 12:50:00,27.43,27.46,27.41,27.45,24100.0,17.7681,17.7875,17.7551,17.781,24100.0
2008-12-22 12:55:00,27.45,27.52,27.44,27.45,32500.0,17.781,17.8264,17.7745,17.781,32500.0
2008-12-22 13:00:00,27.45,27.54,27.44,27.53,26000.0,17.781,17.8393,17.7745,17.8328,26000.0
2008-12-22 13:05:00,27.53,27.53,27.4,27.41,37400.0,17.8328,17.8328,17.7486,17.7551,37400.0
2008-12-22 13:10:00,27.42,27.49,27.38,27.47,29400.0,17.7616,17.8069,17.7357,17.794,29400.0
2008-12-22 13:15:00,27.46,27.55,27.45,27.48,24500.0,17.7875,17.8458,17.781,17.8005,24500.0
2008-12-22 13:20:00,27.48,27.57,27.48,27.5,22400.0,17.8005,17.8588,17.8005,17.8134,22400.0
2008-12-22 13:25:00,27.49,27.5,27.4,27.42,20800.0,17.8069,17.8134,17.7486,17.7616,20800.0
2008-12-22 13:30:00,27.42,27.44,27.4,27.43,10500.0,17.7616,17.7745,17.7486,17.7681,10500.0
2008-12-22 13:35:00,27.44,27.5,27.44,27.5,29400.0,17.7745,17.8134,17.7745,17.8134,29400.0
2008-12-22 13:40:00,27.51,27.55,27.41,27.41,40700.0,17.8199,17.8458,17.7551,17.7551,40700.0
2008-12-22 13:45:00,27.42,27.42,27.36,27.37,48700.0,17.7616,17.7616,17.7227,17.7292,48700.0
2008-12-22 13:50:00,27.38,27.45,27.37,27.4,38500.0,17.7357,17.781,17.7292,17.7486,38500.0
2008-12-22 13:55:00,27.41,27.45,27.33,27.4,53500.0,17.7551,17.781,17.7033,17.7486,53500.0
2008-12-22 14:00:00,27.4,27.42,27.36,27.4,29100.0,17.7486,17.7616,17.7227,17.7486,29100.0
2008-12-22 14:05:00,27.39,27.49,27.39,27.46,35100.0,17.7422,17.8069,17.7422,17.7875,35100.0
2008-12-22 14:10:00,27.47,27.47,27.36,27.39,40100.0,17.794,17.794,17.7227,17.7422,40100.0
2008-12-22 14:15:00,27.41,27.42,27.3,27.34,39000.0,17.7551,17.7616,17.6839,17.7098,39000.0
2008-12-22 14:20:00,27.35,27.37,27.29,27.31,44500.0,17.7162,17.7292,17.6774,17.6903,44500.0
2008-12-22 14:25:00,27.31,27.31,27.05,27.1,111200.0,17.6903,17.6903,17.5219,17.5543,111200.0
2008-12-22 14:30:00,27.1,27.14,27.03,27.03,60100.0,17.5543,17.5802,17.509,17.509,60100.0
2008-12-22 14:35:00,27.03,27.07,27.02,27.03,35700.0,17.509,17.5349,17.5025,17.509,35700.0
2008-12-22 14:40:00,27.02,27.06,27.01,27.01,62400.0,17.5025,17.5284,17.496,17.496,62400.0
2008-12-22 14:45:00,27.01,27.17,27.01,27.13,48300.0,17.496,17.5997,17.496,17.5737,48300.0
2008-12-22 14:50:00,27.13,27.14,27.02,27.03,67900.0,17.5737,17.5802,17.5025,17.509,67900.0
2008-12-22 14:55:00,27.02,27.04,26.85,26.88,133400.0,17.5025,17.5154,17.3924,17.4118,133400.0
2008-12-22 15:00:00,26.9,26.98,26.83,26.9,77700.0,17.4248,17.4766,17.3794,17.4248,77700.0
2008-12-22 15:05:00,26.9,27.02,26.89,27.01,63300.0,17.4248,17.5025,17.4183,17.496,63300.0
2008-12-22 15:10:00,27.01,27.02,26.93,26.98,88200.0,17.496,17.5025,17.4442,17.4766,88200.0
2008-12-22 15:15:00,26.98,27.03,26.95,26.95,68700.0,17.4766,17.509,17.4571,17.4571,68700.0
2008-12-22 15:20:00,26.96,26.96,26.87,26.92,58300.0,17.4636,17.4636,17.4053,17.4377,58300.0
2008-12-22 15:25:00,26.92,26.93,26.8,26.9,112400.0,17.4377,17.4442,17.36,17.4248,112400.0
2008-12-22 15:30:00,26.88,26.98,26.88,26.9,105800.0,17.4118,17.4766,17.4118,17.4248,105800.0
2008-12-22 15:35:00,26.9,27.03,26.87,27.0,147300.0,17.4248,17.509,17.4053,17.4895,147300.0
2008-12-22 15:40:00,26.98,27.13,26.9,26.98,309500.0,17.4766,17.5737,17.4248,17.4766,309500.0
2008-12-22 15:45:00,26.99,27.17,26.99,27.11,143500.0,17.4831,17.5997,17.4831,17.5608,143500.0
2008-12-22 15:50:00,27.12,27.2,27.1,27.13,210700.0,17.5673,17.6191,17.5543,17.5737,210700.0
2008-12-22 15:55:00,27.13,27.3,27.05,27.27,297200.0,17.5737,17.6839,17.5219,17.6644,297200.0
2008-12-23 09:30:00,27.35,27.67,27.24,27.39,100300.0,17.7162,17.9235,17.645,17.7422,100300.0
2008-12-23 09:35:00,27.38,27.53,27.36,27.53,35500.0,17.7357,17.8328,17.7227,17.8328,35500.0
2008-12-23 09:40:00,27.52,27.62,27.45,27.62,28300.0,17.8264,17.8911,17.781,17.8911,28300.0
2008-12-23 09:45:00,27.62,27.75,27.57,27.74,66500.0,17.8911,17.9754,17.8588,17.9689,66500.0
2008-12-23 09:50:00,27.74,27.96,27.74,27.86,65800.0,17.9689,18.1114,17.9689,18.0466,65800.0
2008-12-23 09:55:00,27.83,27.83,27.71,27.77,24000.0,18.0272,18.0272,17.9494,17.9883,24000.0
2008-12-23 10:00:00,27.75,27.8,27.61,27.62,47900.0,17.9754,18.0077,17.8847,17.8911,47900.0
2008-12-23 10:05:00,27.61,27.66,27.57,27.61,32700.0,17.8847,17.9171,17.8588,17.8847,32700.0
2008-12-23 10:10:00,27.61,27.83,27.58,27.67,45200.0,17.8847,18.0272,17.8652,17.9235,45200.0
2008-12-23 10:15:00,27.66,27.73,27.62,27.63,54900.0,17.9171,17.9624,17.8911,17.8976,54900.0
2008-12-23 10:20:00,27.63,27.75,27.62,27.65,55400.0,17.8976,17.9754,17.8911,17.9106,55400.0
2008-12-23 10:25:00,27.65,27.71,27.56,27.7,116600.0,17.9106,17.9494,17.8523,17.943,116600.0
2008-12-23 10:30:00,27.69,27.77,27.64,27.69,65700.0,17.9365,17.9883,17.9041,17.9365,65700.0
2008-12-23 10:35:00,27.68,27.69,27.53,27.53,42100.0,17.93,17.9365,17.8328,17.8328,42100.0
2008-12-23 10:40:00,27.53,27.64,27.51,27.63,37900.0,17.8328,17.9041,17.8199,17.8976,37900.0
2008-12-23 10:45:00,27.63,27.71,27.63,27.71,32400.0,17.8976,17.9494,17.8976,17.9494,32400.0
2008-12-23 10:50:00,27.7,27.76,27.66,27.7,44800.0,17.943,17.9818,17.9171,17.943,44800.0
2008-12-23 10:55:00,27.72,27.73,27.57,27.58,42100.0,17.9559,17.9624,17.8588,17.8652,42100.0
2008-12-23 11:00:00,27.57,27.58,27.48,27.48,63100.0,17.8588,17.8652,17.8005,17.8005,63100.0
2008-12-23 11:05:00,27.48,27.48,27.3,27.32,80100.0,17.8005,17.8005,17.6839,17.6968,80100.0
2008-12-23 11:10:00,27.32,27.37,27.31,27.37,51800.0,17.6968,17.7292,17.6903,17.7292,51800.0
2008-12-23 11:15:00,27.39,27.39,27.32,27.32,40900.0,17.7422,17.7422,17.6968,17.6968,40900.0
2008-12-23 11:20:00,27.32,27.4,27.28,27.32,77600.0,17.6968,17.7486,17.6709,17.6968,77600.0
2008-12-23 11:25:00,27.32,27.33,27.22,27.25,57700.0,17.6968,17.7033,17.632,17.6515,57700.0
2008-12-23 11:30:00,27.25,27.25,27.16,27.21,83200.0,17.6515,17.6515,17.5932,17.6256,83200.0
2008-12-23 11:35:00,27.21,27.21,27.19,27.19,27500.0,17.6256,17.6256,17.6126,17.6126,27500.0
2008-12-23 11:40:00,27.2,27.26,27.18,27.26,57600.0,17.6191,17.6579,17.6061,17.6579,57600.0
2008-12-23 11:45:00,27.26,27.32,27.23,27.3,64100.0,17.6579,17.6968,17.6385,17.6839,64100.0
2008-12-23 11:50:00,27.3,27.31,27.23,27.28,68300.0,17.6839,17.6903,17.6385,17.6709,68300.0
2008-12-23 11:55:00,27.28,27.28,27.15,27.16,50700.0,17.6709,17.6709,17.5867,17.5932,50700.0
2008-12-23 12:00:00,27.16,27.18,27.08,27.13,31100.0,17.5932,17.6061,17.5414,17.5737,31100.0
2008-12-23 12:05:00,27.13,27.13,27.02,27.06,41200.0,17.5737,17.5737,17.5025,17.5284,41200.0
2008-12-23 12:10:00,27.05,27.05,26.95,27.04,40100.0,17.5219,17.5219,17.4571,17.5154,40100.0
2008-12-23 12:15:00,27.05,27.05,26.99,27.03,38200.0,17.5219,17.5219,17.4831,17.509,38200.0
2008-12-23 12:20:00,27.03,27.08,27.01,27.06,30000.0,17.509,17.5414,17.496,17.5284,30000.0
2008-12-23 12:25:00,27.06,27.07,26.98,27.06,43800.0,17.5284,17.5349,17.4766,17.5284,43800.0
2008-12-23 12:30:00,27.06,27.06,26.75,26.75,86500.0,17.5284,17.5284,17.3276,17.3276,86500.0
2008-12-23 12:35:00,26.75,26.8,26.65,26.7,122700.0,17.3276,17.36,17.2628,17.2952,122700.0
2008-12-23 12:40:00,26.7,26.73,26.63,26.66,71400.0,17.2952,17.3146,17.2499,17.2693,71400.0
2008-12-23 12:45:00,26.66,26.73,26.65,26.7,65100.0,17.2693,17.3146,17.2628,17.2952,65100.0
2008-12-23 12:50:00,26.7,26.73,26.7,26.72,64800.0,17.2952,17.3146,17.2952,17.3082,64800.0
2008-12-23 12:55:00,26.71,26.85,26.7,26.8,120700.0,17.3017,17.3924,17.2952,17.36,120700.0
2008-12-23 13:00:00,26.8,26.82,26.8,26.81,24200.0,17.36,17.3729,17.36,17.3665,24200.0
2008-12-23 13:05:00,26.8,26.85,26.8,26.84,30700.0,17.36,17.3924,17.36,17.3859,30700.0
2008-12-23 13:10:00,26.85,26.87,26.83,26.86,45400.0,17.3924,17.4053,17.3794,17.3988,45400.0
2008-12-23 13:15:00,26.86,26.87,26.8,26.8,53700.0,17.3988,17.4053,17.36,17.36,53700.0
2008-12-23 13:20:00,26.8,26.88,26.77,26.87,37600.0,17.36,17.4118,17.3405,17.4053,37600.0
2008-12-23 13:25:00,26.86,26.86,26.78,26.82,28200.0,17.3988,17.3988,17.347,17.3729,28200.0
2008-12-23 13:30:00,26.83,26.83,26.8,26.81,18700.0,17.3794,17.3794,17.36,17.3665,18700.0
2008-12-23 13:35:00,26.81,26.83,26.75,26.79,31400.0,17.3665,17.3794,17.3276,17.3535,31400.0
2008-12-23 13:40:00,26.79,26.83,26.77,26.82,35600.0,17.3535,17.3794,17.3405,17.3729,35600.0
2008-12-23 13:45:00,26.81,26.85,26.76,26.85,25200.0,17.3665,17.3924,17.3341,17.3924,25200.0
2008-12-23 13:50:00,26.85,26.91,26.85,26.89,26600.0,17.3924,17.4312,17.3924,17.4183,26600.0
2008-12-23 13:55:00,26.91,27.01,26.89,26.99,37400.0,17.4312,17.496,17.4183,17.4831,37400.0
2008-12-23 14:00:00,26.99,27.05,26.98,27.05,32200.0,17.4831,17.5219,17.4766,17.5219,32200.0
2008-12-23 14:05:00,27.05,27.06,27.0,27.0,30200.0,17.5219,17.5284,17.4895,17.4895,30200.0
2008-12-23 14:10:00,27.0,27.1,27.0,27.09,41300.0,17.4895,17.5543,17.4895,17.5478,41300.0
2008-12-23 14:15:00,27.09,27.18,27.08,27.16,34600.0,17.5478,17.6061,17.5414,17.5932,34600.0
2008-12-23 14:20:00,27.16,27.21,27.15,27.19,43000.0,17.5932,17.6256,17.5867,17.6126,43000.0
2008-12-23 14:25:00,27.18,27.23,27.15,27.19,39400.0,17.6061,17.6385,17.5867,17.6126,39400.0
2008-12-23 14:30:00,27.18,27.21,27.01,27.05,44200.0,17.6061,17.6256,17.496,17.5219,44200.0
2008-12-23 14:35:00,27.05,27.09,27.0,27.0,45500.0,17.5219,17.5478,17.4895,17.4895,45500.0
2008-12-23 14:40:00,27.01,27.05,26.98,27.02,60600.0,17.496,17.5219,17.4766,17.5025,60600.0
2008-12-23 14:45:00,27.0,27.05,26.96,27.05,77200.0,17.4895,17.5219,17.4636,17.5219,77200.0
2008-12-23 14:50:00,27.04,27.05,26.97,27.0,81800.0,17.5154,17.5219,17.4701,17.4895,81800.0
2008-12-23 14:55:00,27.0,27.04,26.98,27.03,61100.0,17.4895,17.5154,17.4766,17.509,61100.0
2008-12-23 15:00:00,27.03,27.07,26.97,27.0,63300.0,17.509,17.5349,17.4701,17.4895,63300.0
2008-12-23 15:05:00,27.0,27.03,26.96,26.99,65300.0,17.4895,17.509,17.4636,17.4831,65300.0
2008-12-23 15:10:00,27.0,27.18,27.0,27.1,66200.0,17.4895,17.6061,17.4895,17.5543,66200.0
2008-12-23 15:15:00,27.1,27.16,27.04,27.04,60600.0,17.5543,17.5932,17.5154,17.5154,60600.0
2008-12-23 15:20:00,27.04,27.15,26.99,27.03,53000.0,17.5154,17.5867,17.4831,17.509,53000.0
2008-12-23 15:25:00,27.03,27.13,26.99,27.07,54600.0,17.509,17.5737,17.4831,17.5349,54600.0
2008-12-23 15:30:00,27.08,27.19,27.05,27.09,66000.0,17.5414,17.6126,17.5219,17.5478,66000.0
2008-12-23 15:35:00,27.09,27.09,26.98,27.01,95300.0,17.5478,17.5478,17.4766,17.496,95300.0
2008-12-23 15:40:00,27.01,27.07,26.99,27.06,68800.0,17.496,17.5349,17.4831,17.5284,68800.0
2008-12-23 15:45:00,27.07,27.11,27.03,27.09,89400.0,17.5349,17.5608,17.509,17.5478,89400.0
2008-12-23 15:50:00,27.09,27.11,27.03,27.05,111500.0,17.5478,17.5608,17.509,17.5219,111500.0
2008-12-23 15:55:00,27.06,27.12,27.04,27.1,132200.0,17.5284,17.5673,17.5154,17.5543,132200.0
2008-12-24 09:30:00,27.16,27.76,27.16,27.65,104800.0,17.5932,17.9818,17.5932,17.9106,104800.0
2008-12-24 09:35:00,27.66,27.91,27.61,27.91,71200.0,17.9171,18.079,17.8847,18.079,71200.0
2008-12-24 09:40:00,27.91,27.97,27.83,27.97,42400.0,18.079,18.1179,18.0272,18.1179,42400.0
2008-12-24 09:45:00,27.95,27.96,27.73,27.73,51700.0,18.1049,18.1114,17.9624,17.9624,51700.0
2008-12-24 09:50:00,27.73,27.8,27.7,27.7,57600.0,17.9624,18.0077,17.943,17.943,57600.0
2008-12-24 09:55:00,27.7,27.72,27.6,27.63,50400.0,17.943,17.9559,17.8782,17.8976,50400.0
2008-12-24 10:00:00,27.64,27.64,27.5,27.53,71700.0,17.9041,17.9041,17.8134,17.8328,71700.0
2008-12-24 10:05:00,27.53,27.59,27.51,27.56,59800.0,17.8328,17.8717,17.8199,17.8523,59800.0
2008-12-24 10:10:00,27.56,27.63,27.56,27.63,30300.0,17.8523,17.8976,17.8523,17.8976,30300.0
2008-12-24 10:15:00,27.64,27.73,27.64,27.73,31900.0,17.9041,17.9624,17.9041,17.9624,31900.0
2008-12-24 10:20:00,27.73,27.88,27.73,27.83,35700.0,17.9624,18.0596,17.9624,18.0272,35700.0
2008-12-24 10:25:00,27.85,27.93,27.85,27.9,35000.0,18.0401,18.0919,18.0401,18.0725,35000.0
2008-12-24 10:30:00,27.89,27.92,27.83,27.83,39100.0,18.066,18.0855,18.0272,18.0272,39100.0
2008-12-24 10:35:00,27.83,27.88,27.76,27.77,39600.0,18.0272,18.0596,17.9818,17.9883,39600.0
2008-12-24 10:40:00,27.77,27.78,27.74,27.76,31900.0,17.9883,17.9948,17.9689,17.9818,31900.0
2008-12-24 10:45:00,27.75,27.78,27.73,27.75,24200.0,17.9754,17.9948,17.9624,17.9754,24200.0
2008-12-24 10:50:00,27.74,27.79,27.7,27.71,31800.0,17.9689,18.0013,17.943,17.9494,31800.0
2008-12-24 10:55:00,27.72,27.74,27.68,27.68,23700.0,17.9559,17.9689,17.93,17.93,23700.0
2008-12-24 11:00:00,27.67,27.69,27.65,27.67,28300.0,17.9235,17.9365,17.9106,17.9235,28300.0
2008-12-24 11:05:00,27.67,27.69,27.65,27.68,17400.0,17.9235,17.9365,17.9106,17.93,17400.0
2008-12-24 11:10:00,27.67,27.68,27.67,27.67,13900.0,17.9235,17.93,17.9235,17.9235,13900.0
2008-12-24 11:15:00,27.67,27.68,27.67,27.67,16300.0,17.9235,17.93,17.9235,17.9235,16300.0
2008-12-24 11:20:00,27.67,27.68,27.65,27.66,18400.0,17.9235,17.93,17.9106,17.9171,18400.0
2008-12-24 11:25:00,27.65,27.67,27.65,27.65,25400.0,17.9106,17.9235,17.9106,17.9106,25400.0
2008-12-24 11:30:00,27.66,27.74,27.66,27.73,24600.0,17.9171,17.9689,17.9171,17.9624,24600.0
2008-12-24 11:35:00,27.73,27.75,27.71,27.75,26400.0,17.9624,17.9754,17.9494,17.9754,26400.0
2008-12-24 11:40:00,27.75,27.76,27.7,27.73,35600.0,17.9754,17.9818,17.943,17.9624,35600.0
2008-12-24 11:45:00,27.72,27.73,27.65,27.72,46800.0,17.9559,17.9624,17.9106,17.9559,46800.0
2008-12-24 11:50:00,27.72,27.78,27.68,27.72,94400.0,17.9559,17.9948,17.93,17.9559,94400.0
2008-12-24 11:55:00,27.71,27.72,27.65,27.67,17600.0,17.9494,17.9559,17.9106,17.9235,17600.0
2008-12-24 12:00:00,27.68,27.76,27.66,27.75,16400.0,17.93,17.9818,17.9171,17.9754,16400.0
2008-12-24 12:05:00,27.74,27.75,27.7,27.75,17900.0,17.9689,17.9754,17.943,17.9754,17900.0
2008-12-24 12:10:00,27.75,27.75,27.7,27.71,19700.0,17.9754,17.9754,17.943,17.9494,19700.0
2008-12-24 12:15:00,27.7,27.75,27.69,27.75,21300.0,17.943,17.9754,17.9365,17.9754,21300.0
2008-12-24 12:20:00,27.74,27.78,27.74,27.76,31500.0,17.9689,17.9948,17.9689,17.9818,31500.0
2008-12-24 12:25:00,27.76,27.79,27.74,27.77,32200.0,17.9818,18.0013,17.9689,17.9883,32200.0
2008-12-24 12:30:00,27.78,27.78,27.74,27.75,38900.0,17.9948,17.9948,17.9689,17.9754,38900.0
2008-12-24 12:35:00,27.75,27.77,27.72,27.73,31800.0,17.9754,17.9883,17.9559,17.9624,31800.0
2008-12-24 12:40:00,27.72,27.73,27.7,27.72,25400.0,17.9559,17.9624,17.943,17.9559,25400.0
2008-12-24 12:45:00,27.72,27.74,27.71,27.73,25000.0,17.9559,17.9689,17.9494,17.9624,25000.0
2008-12-24 12:50:00,27.74,27.79,27.73,27.78,88100.0,17.9689,18.0013,17.9624,17.9948,88100.0
2008-12-24 12:55:00,27.78,27.78,27.7,27.73,99500.0,17.9948,17.9948,17.943,17.9624,99500.0
2008-12-26 09:30:00,27.99,28.26,27.99,28.25,53900.0,18.1308,18.3057,18.1308,18.2992,53900.0
2008-12-26 09:35:00,28.26,28.46,28.24,28.36,40500.0,18.3057,18.4353,18.2928,18.3705,40500.0
2008-12-26 09:40:00,28.34,28.35,28.22,28.24,31900.0,18.3575,18.364,18.2798,18.2928,31900.0
2008-12-26 09:45:00,28.23,28.25,28.21,28.25,14400.0,18.2863,18.2992,18.2733,18.2992,14400.0
2008-12-26 09:50:00,28.25,28.26,28.22,28.23,22000.0,18.2992,18.3057,18.2798,18.2863,22000.0
2008-12-26 09:55:00,28.23,28.25,28.2,28.22,53000.0,18.2863,18.2992,18.2668,18.2798,53000.0
2008-12-26 10:00:00,28.21,28.26,28.21,28.24,40400.0,18.2733,18.3057,18.2733,18.2928,40400.0
2008-12-26 10:05:00,28.23,28.25,28.2,28.25,16600.0,18.2863,18.2992,18.2668,18.2992,16600.0
2008-12-26 10:10:00,28.24,28.26,28.23,28.25,34200.0,18.2928,18.3057,18.2863,18.2992,34200.0
2008-12-26 10:15:00,28.25,28.26,28.25,28.25,20200.0,18.2992,18.3057,18.2992,18.2992,20200.0
2008-12-26 10:20:00,28.25,28.26,28.22,28.24,14500.0,18.2992,18.3057,18.2798,18.2928,14500.0
2008-12-26 10:25:00,28.24,28.24,28.16,28.16,25400.0,18.2928,18.2928,18.2409,18.2409,25400.0
2008-12-26 10:30:00,28.16,28.2,28.16,28.19,21400.0,18.2409,18.2668,18.2409,18.2604,21400.0
2008-12-26 10:35:00,28.2,28.2,28.17,28.17,12800.0,18.2668,18.2668,18.2474,18.2474,12800.0
2008-12-26 10:40:00,28.16,28.17,28.15,28.16,14200.0,18.2409,18.2474,18.2345,18.2409,14200.0
2008-12-26 10:45:00,28.17,28.17,28.16,28.16,10400.0,18.2474,18.2474,18.2409,18.2409,10400.0
2008-12-26 10:50:00,28.16,28.17,28.15,28.16,10200.0,18.2409,18.2474,18.2345,18.2409,10200.0
2008-12-26 10:55:00,28.16,28.19,28.16,28.17,19100.0,18.2409,18.2604,18.2409,18.2474,19100.0
2008-12-26 11:00:00,28.16,28.16,28.04,28.06,28000.0,18.2409,18.2409,18.1632,18.1762,28000.0
2008-12-26 11:05:00,28.04,28.06,28.01,28.03,24400.0,18.1632,18.1762,18.1438,18.1567,24400.0
2008-12-26 11:10:00,28.02,28.02,27.98,27.98,56800.0,18.1502,18.1502,18.1243,18.1243,56800.0
2008-12-26 11:15:00,27.97,28.0,27.93,28.0,23400.0,18.1179,18.1373,18.0919,18.1373,23400.0
2008-12-26 11:20:00,28.0,28.0,27.95,27.99,21000.0,18.1373,18.1373,18.1049,18.1308,21000.0
2008-12-26 11:25:00,27.99,28.0,27.98,27.99,18100.0,18.1308,18.1373,18.1243,18.1308,18100.0
2008-12-26 11:30:00,28.0,28.01,27.99,28.0,17500.0,18.1373,18.1438,18.1308,18.1373,17500.0
2008-12-26 11:35:00,28.01,28.01,27.97,27.98,17400.0,18.1438,18.1438,18.1179,18.1243,17400.0
2008-12-26 11:40:00,27.98,28.01,27.98,28.01,23100.0,18.1243,18.1438,18.1243,18.1438,23100.0
2008-12-26 11:45:00,28.0,28.01,28.0,28.0,16300.0,18.1373,18.1438,18.1373,18.1373,16300.0
2008-12-26 11:50:00,28.0,28.11,27.99,28.1,26300.0,18.1373,18.2085,18.1308,18.2021,26300.0
2008-12-26 11:55:00,28.1,28.12,28.09,28.11,24700.0,18.2021,18.215,18.1956,18.2085,24700.0
2008-12-26 12:00:00,28.11,28.14,28.1,28.14,19000.0,18.2085,18.228,18.2021,18.228,19000.0
2008-12-26 12:05:00,28.14,28.15,28.13,28.13,12800.0,18.228,18.2345,18.2215,18.2215,12800.0
2008-12-26 12:10:00,28.12,28.12,28.08,28.1,14700.0,18.215,18.215,18.1891,18.2021,14700.0
2008-12-26 12:15:00,28.1,28.11,28.09,28.09,5800.0,18.2021,18.2085,18.1956,18.1956,5800.0
2008-12-26 12:20:00,28.08,28.09,28.08,28.08,10700.0,18.1891,18.1956,18.1891,18.1891,10700.0
2008-12-26 12:25:00,28.08,28.1,28.03,28.03,11400.0,18.1891,18.2021,18.1567,18.1567,11400.0
2008-12-26 12:30:00,28.04,28.05,28.03,28.04,11000.0,18.1632,18.1697,18.1567,18.1632,11000.0
2008-12-26 12:35:00,28.04,28.04,27.99,27.99,9400.0,18.1632,18.1632,18.1308,18.1308,9400.0
2008-12-26 12:40:00,27.98,28.0,27.98,27.99,10600.0,18.1243,18.1373,18.1243,18.1308,10600.0
2008-12-26 12:45:00,27.98,28.01,27.98,27.98,23200.0,18.1243,18.1438,18.1243,18.1243,23200.0
2008-12-26 12:50:00,27.98,27.99,27.95,27.96,19000.0,18.1243,18.1308,18.1049,18.1114,19000.0
2008-12-26 12:55:00,27.96,28.13,27.94,27.94,56800.0,18.1114,18.2215,18.0984,18.0984,56800.0
2008-12-26 13:00:00,27.92,27.94,27.9,27.94,11600.0,18.0855,18.0984,18.0725,18.0984,11600.0
2008-12-26 13:05:00,27.93,28.0,27.93,27.99,15400.0,18.0919,18.1373,18.0919,18.1308,15400.0
2008-12-26 13:10:00,27.99,27.99,27.92,27.95,17000.0,18.1308,18.1308,18.0855,18.1049,17000.0
2008-12-26 13:15:00,27.95,27.96,27.93,27.93,6800.0,18.1049,18.1114,18.0919,18.0919,6800.0
2008-12-26 13:20:00,27.93,27.99,27.92,27.98,37500.0,18.0919,18.1308,18.0855,18.1243,37500.0
2008-12-26 13:25:00,27.98,27.99,27.96,27.96,4500.0,18.1243,18.1308,18.1114,18.1114,4500.0
2008-12-26 13:30:00,27.98,28.11,27.98,28.11,33200.0,18.1243,18.2085,18.1243,18.2085,33200.0
2008-12-26 13:35:00,28.1,28.11,28.09,28.1,12900.0,18.2021,18.2085,18.1956,18.2021,12900.0
2008-12-26 13:40:00,28.1,28.11,28.09,28.09,8300.0,18.2021,18.2085,18.1956,18.1956,8300.0
2008-12-26 13:45:00,28.09,28.11,28.06,28.09,18500.0,18.1956,18.2085,18.1762,18.1956,18500.0
2008-12-26 13:50:00,28.1,28.11,28.07,28.09,15600.0,18.2021,18.2085,18.1826,18.1956,15600.0
2008-12-26 13:55:00,28.09,28.1,28.06,28.08,11300.0,18.1956,18.2021,18.1762,18.1891,11300.0
2008-12-26 14:00:00,28.08,28.13,28.07,28.1,12300.0,18.1891,18.2215,18.1826,18.2021,12300.0
2008-12-26 14:05:00,28.1,28.1,28.09,28.1,8100.0,18.2021,18.2021,18.1956,18.2021,8100.0
2008-12-26 14:10:00,28.11,28.11,28.07,28.08,9300.0,18.2085,18.2085,18.1826,18.1891,9300.0
2008-12-26 14:15:00,28.07,28.11,28.06,28.09,22300.0,18.1826,18.2085,18.1762,18.1956,22300.0
2008-12-26 14:20:00,28.1,28.12,28.08,28.08,22100.0,18.2021,18.215,18.1891,18.1891,22100.0
2008-12-26 14:25:00,28.09,28.09,28.07,28.09,10900.0,18.1956,18.1956,18.1826,18.1956,10900.0
2008-12-26 14:30:00,28.08,28.12,28.07,28.11,24000.0,18.1891,18.215,18.1826,18.2085,24000.0
2008-12-26 14:35:00,28.11,28.17,28.11,28.16,17600.0,18.2085,18.2474,18.2085,18.2409,17600.0
2008-12-26 14:40:00,28.16,28.21,28.16,28.21,20600.0,18.2409,18.2733,18.2409,18.2733,20600.0
2008-12-26 14:45:00,28.21,28.22,28.2,28.21,17100.0,18.2733,18.2798,18.2668,18.2733,17100.0
2008-12-26 14:50:00,28.22,28.23,28.18,28.19,16900.0,18.2798,18.2863,18.2539,18.2604,16900.0
2008-12-26 14:55:00,28.18,28.23,28.18,28.23,11300.0,18.2539,18.2863,18.2539,18.2863,11300.0
2008-12-26 15:00:00,28.23,28.3,28.2,28.3,57300.0,18.2863,18.3316,18.2668,18.3316,57300.0
2008-12-26 15:05:00,28.3,28.33,28.25,28.26,52100.0,18.3316,18.3511,18.2992,18.3057,52100.0
2008-12-26 15:10:00,28.27,28.3,28.23,28.28,38300.0,18.3122,18.3316,18.2863,18.3187,38300.0
2008-12-26 15:15:00,28.28,28.33,28.28,28.31,57100.0,18.3187,18.3511,18.3187,18.3381,57100.0
2008-12-26 15:20:00,28.3,28.33,28.29,28.32,15900.0,18.3316,18.3511,18.3251,18.3446,15900.0
2008-12-26 15:25:00,28.31,28.42,28.31,28.41,41300.0,18.3381,18.4094,18.3381,18.4029,41300.0
2008-12-26 15:30:00,28.4,28.42,28.38,28.39,49800.0,18.3964,18.4094,18.3834,18.3899,49800.0
2008-12-26 15:35:00,28.39,28.42,28.39,28.39,42900.0,18.3899,18.4094,18.3899,18.3899,42900.0
2008-12-26 15:40:00,28.39,28.41,28.37,28.39,57500.0,18.3899,18.4029,18.377,18.3899,57500.0
2008-12-26 15:45:00,28.39,28.39,28.31,28.32,51200.0,18.3899,18.3899,18.3381,18.3446,51200.0
2008-12-26 15:50:00,28.31,28.33,28.28,28.29,101200.0,18.3381,18.3511,18.3187,18.3251,101200.0
2008-12-26 15:55:00,28.29,28.32,28.25,28.31,101900.0,18.3251,18.3446,18.2992,18.3381,101900.0
2008-12-29 09:30:00,28.64,28.64,28.05,28.19,116700.0,18.5519,18.5519,18.1697,18.2604,116700.0
2008-12-29 09:35:00,28.18,28.47,28.16,28.36,50200.0,18.2539,18.4417,18.2409,18.3705,50200.0
2008-12-29 09:40:00,28.38,28.49,28.37,28.44,47500.0,18.3834,18.4547,18.377,18.4223,47500.0
2008-12-29 09:45:00,28.43,28.43,28.37,28.37,33900.0,18.4158,18.4158,18.377,18.377,33900.0
2008-12-29 09:50:00,28.37,28.41,28.21,28.21,34000.0,18.377,18.4029,18.2733,18.2733,34000.0
2008-12-29 09:55:00,28.21,28.21,28.14,28.2,49100.0,18.2733,18.2733,18.228,18.2668,49100.0
2008-12-29 10:00:00,28.2,28.39,28.2,28.38,34800.0,18.2668,18.3899,18.2668,18.3834,34800.0
2008-12-29 10:05:00,28.38,28.42,28.34,28.42,28900.0,18.3834,18.4094,18.3575,18.4094,28900.0
2008-12-29 10:10:00,28.41,28.41,28.35,28.39,23300.0,18.4029,18.4029,18.364,18.3899,23300.0
2008-12-29 10:15:00,28.4,28.46,28.4,28.46,42400.0,18.3964,18.4353,18.3964,18.4353,42400.0
2008-12-29 10:20:00,28.46,28.5,28.41,28.49,39200.0,18.4353,18.4612,18.4029,18.4547,39200.0
2008-12-29 10:25:00,28.49,28.5,28.45,28.49,22800.0,18.4547,18.4612,18.4288,18.4547,22800.0
2008-12-29 10:30:00,28.48,28.59,28.48,28.57,31200.0,18.4482,18.5195,18.4482,18.5065,31200.0
2008-12-29 10:35:00,28.57,28.6,28.47,28.47,34100.0,18.5065,18.5259,18.4417,18.4417,34100.0
2008-12-29 10:40:00,28.46,28.48,28.36,28.4,26900.0,18.4353,18.4482,18.3705,18.3964,26900.0
2008-12-29 10:45:00,28.38,28.53,28.37,28.51,43500.0,18.3834,18.4806,18.377,18.4676,43500.0
2008-12-29 10:50:00,28.51,28.58,28.5,28.57,48200.0,18.4676,18.513,18.4612,18.5065,48200.0
2008-12-29 10:55:00,28.57,28.63,28.52,28.52,55800.0,18.5065,18.5454,18.4741,18.4741,55800.0
2008-12-29 11:00:00,28.5,28.52,28.45,28.5,102900.0,18.4612,18.4741,18.4288,18.4612,102900.0
2008-12-29 11:05:00,28.5,28.51,28.46,28.47,31700.0,18.4612,18.4676,18.4353,18.4417,31700.0
2008-12-29 11:10:00,28.48,28.48,28.4,28.41,48500.0,18.4482,18.4482,18.3964,18.4029,48500.0
2008-12-29 11:15:00,28.4,28.41,28.35,28.38,38100.0,18.3964,18.4029,18.364,18.3834,38100.0
2008-12-29 11:20:00,28.38,28.4,28.37,28.4,18900.0,18.3834,18.3964,18.377,18.3964,18900.0
2008-12-29 11:25:00,28.39,28.45,28.39,28.44,36900.0,18.3899,18.4288,18.3899,18.4223,36900.0
2008-12-29 11:30:00,28.44,28.53,28.44,28.52,28300.0,18.4223,18.4806,18.4223,18.4741,28300.0
2008-12-29 11:35:00,28.53,28.59,28.52,28.57,41300.0,18.4806,18.5195,18.4741,18.5065,41300.0
2008-12-29 11:40:00,28.56,28.59,28.56,28.57,15900.0,18.5,18.5195,18.5,18.5065,15900.0
2008-12-29 11:45:00,28.57,28.6,28.56,28.59,23900.0,18.5065,18.5259,18.5,18.5195,23900.0
2008-12-29 11:50:00,28.59,28.6,28.58,28.58,37800.0,18.5195,18.5259,18.513,18.513,37800.0
2008-12-29 11:55:00,28.58,28.58,28.51,28.55,37200.0,18.513,18.513,18.4676,18.4936,37200.0
2008-12-29 12:00:00,28.55,28.62,28.55,28.58,55200.0,18.4936,18.5389,18.4936,18.513,55200.0
2008-12-29 12:05:00,28.58,28.59,28.53,28.54,23800.0,18.513,18.5195,18.4806,18.4871,23800.0
2008-12-29 12:10:00,28.52,28.52,28.5,28.5,19800.0,18.4741,18.4741,18.4612,18.4612,19800.0
2008-12-29 12:15:00,28.5,28.51,28.47,28.47,19100.0,18.4612,18.4676,18.4417,18.4417,19100.0
2008-12-29 12:20:00,28.47,28.47,28.45,28.45,18200.0,18.4417,18.4417,18.4288,18.4288,18200.0
2008-12-29 12:25:00,28.45,28.46,28.39,28.39,39900.0,18.4288,18.4353,18.3899,18.3899,39900.0
2008-12-29 12:30:00,28.39,28.39,28.37,28.39,15700.0,18.3899,18.3899,18.377,18.3899,15700.0
2008-12-29 12:35:00,28.39,28.4,28.39,28.39,27600.0,18.3899,18.3964,18.3899,18.3899,27600.0
2008-12-29 12:40:00,28.4,28.4,28.32,28.33,39600.0,18.3964,18.3964,18.3446,18.3511,39600.0
2008-12-29 12:45:00,28.34,28.36,28.27,28.27,51400.0,18.3575,18.3705,18.3122,18.3122,51400.0
2008-12-29 12:50:00,28.27,28.27,28.19,28.19,90100.0,18.3122,18.3122,18.2604,18.2604,90100.0
2008-12-29 12:55:00,28.19,28.2,28.04,28.04,63200.0,18.2604,18.2668,18.1632,18.1632,63200.0
2008-12-29 13:00:00,28.04,28.04,27.94,28.0,87500.0,18.1632,18.1632,18.0984,18.1373,87500.0
2008-12-29 13:05:00,27.99,28.03,27.99,28.01,17600.0,18.1308,18.1567,18.1308,18.1438,17600.0
2008-12-29 13:10:00,28.0,28.06,28.0,28.05,22400.0,18.1373,18.1762,18.1373,18.1697,22400.0
2008-12-29 13:15:00,28.05,28.06,28.03,28.05,24800.0,18.1697,18.1762,18.1567,18.1697,24800.0
2008-12-29 13:20:00,28.04,28.07,28.04,28.05,14700.0,18.1632,18.1826,18.1632,18.1697,14700.0
2008-12-29 13:25:00,28.05,28.1,28.05,28.05,44700.0,18.1697,18.2021,18.1697,18.1697,44700.0
2008-12-29 13:30:00,28.05,28.11,28.05,28.11,24800.0,18.1697,18.2085,18.1697,18.2085,24800.0
2008-12-29 13:35:00,28.11,28.12,28.06,28.12,21000.0,18.2085,18.215,18.1762,18.215,21000.0
2008-12-29 13:40:00,28.11,28.15,28.11,28.14,18100.0,18.2085,18.2345,18.2085,18.228,18100.0
2008-12-29 13:45:00,28.13,28.18,28.11,28.18,31400.0,18.2215,18.2539,18.2085,18.2539,31400.0
2008-12-29 13:50:00,28.18,28.22,28.16,28.17,39200.0,18.2539,18.2798,18.2409,18.2474,39200.0
2008-12-29 13:55:00,28.17,28.26,28.17,28.25,27700.0,18.2474,18.3057,18.2474,18.2992,27700.0
2008-12-29 14:00:00,28.26,28.26,28.23,28.25,48400.0,18.3057,18.3057,18.2863,18.2992,48400.0
2008-12-29 14:05:00,28.24,28.26,28.23,28.26,49000.0,18.2928,18.3057,18.2863,18.3057,49000.0
2008-12-29 14:10:00,28.25,28.28,28.25,28.28,45400.0,18.2992,18.3187,18.2992,18.3187,45400.0
2008-12-29 14:15:00,28.28,28.34,28.28,28.33,48400.0,18.3187,18.3575,18.3187,18.3511,48400.0
2008-12-29 14:20:00,28.34,28.39,28.34,28.39,46000.0,18.3575,18.3899,18.3575,18.3899,46000.0
2008-12-29 14:25:00,28.4,28.46,28.38,28.45,59800.0,18.3964,18.4353,18.3834,18.4288,59800.0
2008-12-29 14:30:00,28.45,28.49,28.44,28.49,41400.0,18.4288,18.4547,18.4223,18.4547,41400.0
2008-12-29 14:35:00,28.49,28.52,28.44,28.49,89400.0,18.4547,18.4741,18.4223,18.4547,89400.0
2008-12-29 14:40:00,28.49,28.53,28.48,28.52,24100.0,18.4547,18.4806,18.4482,18.4741,24100.0
2008-12-29 14:45:00,28.52,28.56,28.5,28.55,64200.0,18.4741,18.5,18.4612,18.4936,64200.0
2008-12-29 14:50:00,28.55,28.63,28.54,28.62,56100.0,18.4936,18.5454,18.4871,18.5389,56100.0
2008-12-29 14:55:00,28.62,28.74,28.62,28.67,209500.0,18.5389,18.6166,18.5389,18.5713,209500.0
2008-12-29 15:00:00,28.68,28.75,28.67,28.69,152400.0,18.5778,18.6231,18.5713,18.5842,152400.0
2008-12-29 15:05:00,28.69,28.79,28.67,28.74,82400.0,18.5842,18.649,18.5713,18.6166,82400.0
2008-12-29 15:10:00,28.74,28.77,28.72,28.77,53800.0,18.6166,18.6361,18.6037,18.6361,53800.0
2008-12-29 15:15:00,28.77,28.77,28.65,28.66,58000.0,18.6361,18.6361,18.5583,18.5648,58000.0
2008-12-29 15:20:00,28.67,28.7,28.58,28.62,104000.0,18.5713,18.5907,18.513,18.5389,104000.0
2008-12-29 15:25:00,28.61,28.68,28.59,28.62,80800.0,18.5324,18.5778,18.5195,18.5389,80800.0
2008-12-29 15:30:00,28.62,28.68,28.6,28.65,81000.0,18.5389,18.5778,18.5259,18.5583,81000.0
2008-12-29 15:35:00,28.65,28.65,28.5,28.59,92500.0,18.5583,18.5583,18.4612,18.5195,92500.0
2008-12-29 15:40:00,28.6,28.71,28.6,28.71,103300.0,18.5259,18.5972,18.5259,18.5972,103300.0
2008-12-29 15:45:00,28.7,28.73,28.68,28.69,88400.0,18.5907,18.6102,18.5778,18.5842,88400.0
2008-12-29 15:50:00,28.69,28.71,28.68,28.69,119800.0,18.5842,18.5972,18.5778,18.5842,119800.0
2008-12-29 15:55:00,28.68,28.7,28.67,28.7,238300.0,18.5778,18.5907,18.5713,18.5907,238300.0
2008-12-30 09:30:00,28.92,29.05,28.91,28.96,101200.0,18.7332,18.8174,18.7268,18.7591,101200.0
2008-12-30 09:35:00,28.96,29.08,28.91,28.98,92700.0,18.7591,18.8369,18.7268,18.7721,92700.0
2008-12-30 09:40:00,28.96,29.04,28.92,29.01,32700.0,18.7591,18.811,18.7332,18.7915,32700.0
2008-12-30 09:45:00,29.0,29.05,28.93,28.93,48500.0,18.7851,18.8174,18.7397,18.7397,48500.0
2008-12-30 09:50:00,28.93,28.94,28.9,28.91,33700.0,18.7397,18.7462,18.7203,18.7268,33700.0
2008-12-30 09:55:00,28.93,28.93,28.84,28.86,87100.0,18.7397,18.7397,18.6814,18.6944,87100.0
2008-12-30 10:00:00,28.83,28.91,28.75,28.9,48100.0,18.6749,18.7268,18.6231,18.7203,48100.0
2008-12-30 10:05:00,28.91,28.94,28.81,28.89,44400.0,18.7268,18.7462,18.662,18.7138,44400.0
2008-12-30 10:10:00,28.89,28.94,28.86,28.91,71700.0,18.7138,18.7462,18.6944,18.7268,71700.0
2008-12-30 10:15:00,28.91,28.95,28.87,28.94,43400.0,18.7268,18.7527,18.7008,18.7462,43400.0
2008-12-30 10:20:00,28.94,28.95,28.9,28.91,31300.0,18.7462,18.7527,18.7203,18.7268,31300.0
2008-12-30 10:25:00,28.91,28.91,28.74,28.78,72800.0,18.7268,18.7268,18.6166,18.6425,72800.0
2008-12-30 10:30:00,28.8,28.83,28.75,28.75,43800.0,18.6555,18.6749,18.6231,18.6231,43800.0
2008-12-30 10:35:00,28.76,28.79,28.61,28.67,59500.0,18.6296,18.649,18.5324,18.5713,59500.0
2008-12-30 10:40:00,28.69,28.69,28.61,28.62,73800.0,18.5842,18.5842,18.5324,18.5389,73800.0
2008-12-30 10:45:00,28.63,28.7,28.58,28.58,168700.0,18.5454,18.5907,18.513,18.513,168700.0
2008-12-30 10:50:00,28.59,28.6,28.52,28.55,33700.0,18.5195,18.5259,18.4741,18.4936,33700.0
2008-12-30 10:55:00,28.56,28.61,28.55,28.61,16300.0,18.5,18.5324,18.4936,18.5324,16300.0
2008-12-30 11:00:00,28.6,28.72,28.6,28.72,21500.0,18.5259,18.6037,18.5259,18.6037,21500.0
2008-12-30 11:05:00,28.72,28.72,28.65,28.7,31900.0,18.6037,18.6037,18.5583,18.5907,31900.0
2008-12-30 11:10:00,28.68,28.68,28.59,28.6,28200.0,18.5778,18.5778,18.5195,18.5259,28200.0
2008-12-30 11:15:00,28.6,28.62,28.57,28.59,26700.0,18.5259,18.5389,18.5065,18.5195,26700.0
2008-12-30 11:20:00,28.6,28.68,28.6,28.66,25600.0,18.5259,18.5778,18.5259,18.5648,25600.0
2008-12-30 11:25:00,28.67,28.77,28.67,28.75,33600.0,18.5713,18.6361,18.5713,18.6231,33600.0
2008-12-30 11:30:00,28.75,28.79,28.72,28.72,34200.0,18.6231,18.649,18.6037,18.6037,34200.0
2008-12-30 11:35:00,28.73,28.77,28.7,28.75,21200.0,18.6102,18.6361,18.5907,18.6231,21200.0
2008-12-30 11:40:00,28.75,28.77,28.74,28.77,33700.0,18.6231,18.6361,18.6166,18.6361,33700.0
2008-12-30 11:45:00,28.78,28.8,28.75,28.79,41100.0,18.6425,18.6555,18.6231,18.649,41100.0
2008-12-30 11:50:00,28.8,28.8,28.77,28.77,14600.0,18.6555,18.6555,18.6361,18.6361,14600.0
2008-12-30 11:55:00,28.78,28.79,28.76,28.77,22100.0,18.6425,18.649,18.6296,18.6361,22100.0
2008-12-30 12:00:00,28.77,28.77,28.73,28.75,24400.0,18.6361,18.6361,18.6102,18.6231,24400.0
2008-12-30 12:05:00,28.74,28.75,28.62,28.62,18800.0,18.6166,18.6231,18.5389,18.5389,18800.0
2008-12-30 12:10:00,28.61,28.65,28.6,28.62,30700.0,18.5324,18.5583,18.5259,18.5389,30700.0
2008-12-30 12:15:00,28.61,28.67,28.61,28.67,16500.0,18.5324,18.5713,18.5324,18.5713,16500.0
2008-12-30 12:20:00,28.66,28.67,28.64,28.65,11100.0,18.5648,18.5713,18.5519,18.5583,11100.0
2008-12-30 12:25:00,28.65,28.7,28.61,28.69,23700.0,18.5583,18.5907,18.5324,18.5842,23700.0
2008-12-30 12:30:00,28.69,28.71,28.65,28.69,14200.0,18.5842,18.5972,18.5583,18.5842,14200.0
2008-12-30 12:35:00,28.69,28.71,28.67,28.7,47500.0,18.5842,18.5972,18.5713,18.5907,47500.0
2008-12-30 12:40:00,28.7,28.77,28.65,28.77,42300.0,18.5907,18.6361,18.5583,18.6361,42300.0
2008-12-30 12:45:00,28.77,28.8,28.71,28.74,28600.0,18.6361,18.6555,18.5972,18.6166,28600.0
2008-12-30 12:50:00,28.75,28.79,28.72,28.75,44900.0,18.6231,18.649,18.6037,18.6231,44900.0
2008-12-30 12:55:00,28.75,28.75,28.69,28.74,21900.0,18.6231,18.6231,18.5842,18.6166,21900.0
2008-12-30 13:00:00,28.73,28.74,28.68,28.69,80900.0,18.6102,18.6166,18.5778,18.5842,80900.0
2008-12-30 13:05:00,28.69,28.72,28.67,28.68,72400.0,18.5842,18.6037,18.5713,18.5778,72400.0
2008-12-30 13:10:00,28.67,28.69,28.61,28.64,32300.0,18.5713,18.5842,18.5324,18.5519,32300.0
2008-12-30 13:15:00,28.63,28.65,28.57,28.57,46800.0,18.5454,18.5583,18.5065,18.5065,46800.0
2008-12-30 13:20:00,28.57,28.7,28.56,28.68,103300.0,18.5065,18.5907,18.5,18.5778,103300.0
2008-12-30 13:25:00,28.67,28.75,28.67,28.68,36200.0,18.5713,18.6231,18.5713,18.5778,36200.0
2008-12-30 13:30:00,28.68,28.68,28.63,28.63,22500.0,18.5778,18.5778,18.5454,18.5454,22500.0
2008-12-30 13:35:00,28.63,28.65,28.6,28.63,26800.0,18.5454,18.5583,18.5259,18.5454,26800.0
2008-12-30 13:40:00,28.63,28.66,28.58,28.65,18700.0,18.5454,18.5648,18.513,18.5583,18700.0
2008-12-30 13:45:00,28.66,28.72,28.66,28.72,21100.0,18.5648,18.6037,18.5648,18.6037,21100.0
2008-12-30 13:50:00,28.71,28.75,28.64,28.65,34000.0,18.5972,18.6231,18.5519,18.5583,34000.0
2008-12-30 13:55:00,28.66,28.66,28.58,28.59,21100.0,18.5648,18.5648,18.513,18.5195,21100.0
2008-12-30 14:00:00,28.59,28.6,28.52,28.54,21200.0,18.5195,18.5259,18.4741,18.4871,21200.0
2008-12-30 14:05:00,28.55,28.6,28.53,28.58,22200.0,18.4936,18.5259,18.4806,18.513,22200.0
2008-12-30 14:10:00,28.58,28.58,28.52,28.55,34800.0,18.513,18.513,18.4741,18.4936,34800.0
2008-12-30 14:15:00,28.55,28.58,28.53,28.53,27300.0,18.4936,18.513,18.4806,18.4806,27300.0
2008-12-30 14:20:00,28.54,28.65,28.53,28.56,104100.0,18.4871,18.5583,18.4806,18.5,104100.0
2008-12-30 14:25:00,28.55,28.66,28.55,28.64,20400.0,18.4936,18.5648,18.4936,18.5519,20400.0
2008-12-30 14:30:00,28.64,28.68,28.59,28.59,24900.0,18.5519,18.5778,18.5195,18.5195,24900.0
2008-12-30 14:35:00,28.59,28.64,28.58,28.58,15400.0,18.5195,18.5519,18.513,18.513,15400.0
2008-12-30 14:40:00,28.58,28.6,28.53,28.58,28800.0,18.513,18.5259,18.4806,18.513,28800.0
2008-12-30 14:45:00,28.59,28.61,28.54,28.56,16200.0,18.5195,18.5324,18.4871,18.5,16200.0
2008-12-30 14:50:00,28.56,28.56,28.5,28.52,29200.0,18.5,18.5,18.4612,18.4741,29200.0
2008-12-30 14:55:00,28.53,28.55,28.47,28.49,25400.0,18.4806,18.4936,18.4417,18.4547,25400.0
2008-12-30 15:00:00,28.5,28.57,28.49,28.55,48600.0,18.4612,18.5065,18.4547,18.4936,48600.0
2008-12-30 15:05:00,28.56,28.61,28.55,28.56,37300.0,18.5,18.5324,18.4936,18.5,37300.0
2008-12-30 15:10:00,28.57,28.6,28.55,28.6,49600.0,18.5065,18.5259,18.4936,18.5259,49600.0
2008-12-30 15:15:00,28.59,28.67,28.59,28.65,45400.0,18.5195,18.5713,18.5195,18.5583,45400.0
2008-12-30 15:20:00,28.65,28.67,28.63,28.63,35000.0,18.5583,18.5713,18.5454,18.5454,35000.0
2008-12-30 15:25:00,28.63,28.71,28.63,28.7,74300.0,18.5454,18.5972,18.5454,18.5907,74300.0
2008-12-30 15:30:00,28.69,28.7,28.65,28.68,68400.0,18.5842,18.5907,18.5583,18.5778,68400.0
2008-12-30 15:35:00,28.68,28.7,28.66,28.69,62800.0,18.5778,18.5907,18.5648,18.5842,62800.0
2008-12-30 15:40:00,28.7,28.77,28.69,28.73,133400.0,18.5907,18.6361,18.5842,18.6102,133400.0
2008-12-30 15:45:00,28.74,28.75,28.68,28.7,96400.0,18.6166,18.6231,18.5778,18.5907,96400.0
2008-12-30 15:50:00,28.7,28.72,28.69,28.7,243500.0,18.5907,18.6037,18.5842,18.5907,243500.0
2008-12-30 15:55:00,28.69,28.85,28.69,28.73,327600.0,18.5842,18.6879,18.5842,18.6102,327600.0
2008-12-31 09:30:00,28.77,28.99,28.6,28.96,57600.0,18.6361,18.7786,18.5259,18.7591,57600.0
2008-12-31 09:35:00,28.95,29.01,28.92,28.95,136000.0,18.7527,18.7915,18.7332,18.7527,136000.0
2008-12-31 09:40:00,28.94,28.95,28.83,28.87,53800.0,18.7462,18.7527,18.6749,18.7008,53800.0
2008-12-31 09:45:00,28.86,28.89,28.82,28.85,51200.0,18.6944,18.7138,18.6685,18.6879,51200.0
2008-12-31 09:50:00,28.85,28.88,28.81,28.82,39900.0,18.6879,18.7073,18.662,18.6685,39900.0
2008-12-31 09:55:00,28.81,28.87,28.79,28.82,72700.0,18.662,18.7008,18.649,18.6685,72700.0
2008-12-31 10:00:00,28.82,28.95,28.81,28.91,41100.0,18.6685,18.7527,18.662,18.7268,41100.0
2008-12-31 10:05:00,28.9,28.95,28.87,28.9,28800.0,18.7203,18.7527,18.7008,18.7203,28800.0
2008-12-31 10:10:00,28.89,28.9,28.83,28.85,21700.0,18.7138,18.7203,18.6749,18.6879,21700.0
2008-12-31 10:15:00,28.84,28.86,28.82,28.84,26700.0,18.6814,18.6944,18.6685,18.6814,26700.0
2008-12-31 10:20:00,28.86,28.93,28.86,28.92,51300.0,18.6944,18.7397,18.6944,18.7332,51300.0
2008-12-31 10:25:00,28.92,28.93,28.84,28.85,42300.0,18.7332,18.7397,18.6814,18.6879,42300.0
2008-12-31 10:30:00,28.85,28.85,28.8,28.81,46600.0,18.6879,18.6879,18.6555,18.662,46600.0
2008-12-31 10:35:00,28.8,28.82,28.73,28.8,49400.0,18.6555,18.6685,18.6102,18.6555,49400.0
2008-12-31 10:40:00,28.8,28.86,28.79,28.85,29900.0,18.6555,18.6944,18.649,18.6879,29900.0
2008-12-31 10:45:00,28.84,28.87,28.83,28.84,94000.0,18.6814,18.7008,18.6749,18.6814,94000.0
2008-12-31 10:50:00,28.84,28.88,28.83,28.88,32800.0,18.6814,18.7073,18.6749,18.7073,32800.0
2008-12-31 10:55:00,28.88,28.88,28.82,28.82,53800.0,18.7073,18.7073,18.6685,18.6685,53800.0
2008-12-31 11:00:00,28.82,28.86,28.81,28.85,23600.0,18.6685,18.6944,18.662,18.6879,23600.0
2008-12-31 11:05:00,28.85,28.86,28.83,28.85,19900.0,18.6879,18.6944,18.6749,18.6879,19900.0
2008-12-31 11:10:00,28.85,28.86,28.83,28.84,25900.0,18.6879,18.6944,18.6749,18.6814,25900.0
2008-12-31 11:15:00,28.84,28.85,28.82,28.83,12300.0,18.6814,18.6879,18.6685,18.6749,12300.0
2008-12-31 11:20:00,28.83,28.85,28.82,28.85,25200.0,18.6749,18.6879,18.6685,18.6879,25200.0
2008-12-31 11:25:00,28.85,28.88,28.84,28.87,28400.0,18.6879,18.7073,18.6814,18.7008,28400.0
2008-12-31 11:30:00,28.87,28.94,28.85,28.9,63600.0,18.7008,18.7462,18.6879,18.7203,63600.0
2008-12-31 11:35:00,28.89,28.89,28.84,28.85,27200.0,18.7138,18.7138,18.6814,18.6879,27200.0
2008-12-31 11:40:00,28.85,28.87,28.83,28.85,35600.0,18.6879,18.7008,18.6749,18.6879,35600.0
2008-12-31 11:45:00,28.84,28.84,28.8,28.82,30400.0,18.6814,18.6814,18.6555,18.6685,30400.0
2008-12-31 11:50:00,28.81,28.84,28.81,28.84,19500.0,18.662,18.6814,18.662,18.6814,19500.0
2008-12-31 11:55:00,28.83,28.83,28.74,28.83,50700.0,18.6749,18.6749,18.6166,18.6749,50700.0
2008-12-31 12:00:00,28.83,28.86,28.83,28.85,36200.0,18.6749,18.6944,18.6749,18.6879,36200.0
2008-12-31 12:05:00,28.84,28.89,28.83,28.88,38900.0,18.6814,18.7138,18.6749,18.7073,38900.0
2008-12-31 12:10:00,28.89,28.89,28.86,28.87,31100.0,18.7138,18.7138,18.6944,18.7008,31100.0
2008-12-31 12:15:00,28.87,28.87,28.83,28.85,30600.0,18.7008,18.7008,18.6749,18.6879,30600.0
2008-12-31 12:20:00,28.86,28.86,28.82,28.84,26300.0,18.6944,18.6944,18.6685,18.6814,26300.0
2008-12-31 12:25:00,28.84,28.85,28.83,28.84,21900.0,18.6814,18.6879,18.6749,18.6814,21900.0
2008-12-31 12:30:00,28.83,28.85,28.82,28.85,18100.0,18.6749,18.6879,18.6685,18.6879,18100.0
2008-12-31 12:35:00,28.85,28.88,28.84,28.85,23000.0,18.6879,18.7073,18.6814,18.6879,23000.0
2008-12-31 12:40:00,28.86,28.88,28.85,28.87,15500.0,18.6944,18.7073,18.6879,18.7008,15500.0
2008-12-31 12:45:00,28.86,28.92,28.86,28.91,40000.0,18.6944,18.7332,18.6944,18.7268,40000.0
2008-12-31 12:50:00,28.91,28.92,28.88,28.9,42300.0,18.7268,18.7332,18.7073,18.7203,42300.0
2008-12-31 12:55:00,28.9,28.9,28.89,28.9,16000.0,18.7203,18.7203,18.7138,18.7203,16000.0
2008-12-31 13:00:00,28.89,28.9,28.87,28.88,38600.0,18.7138,18.7203,18.7008,18.7073,38600.0
2008-12-31 13:05:00,28.89,28.89,28.85,28.87,32100.0,18.7138,18.7138,18.6879,18.7008,32100.0
2008-12-31 13:10:00,28.86,28.87,28.81,28.82,63200.0,18.6944,18.7008,18.662,18.6685,63200.0
2008-12-31 13:15:00,28.82,28.83,28.79,28.8,30200.0,18.6685,18.6749,18.649,18.6555,30200.0
2008-12-31 13:20:00,28.81,28.82,28.73,28.73,47400.0,18.662,18.6685,18.6102,18.6102,47400.0
2008-12-31 13:25:00,28.73,28.82,28.73,28.82,30700.0,18.6102,18.6685,18.6102,18.6685,30700.0
2008-12-31 13:30:00,28.81,28.82,28.79,28.79,21500.0,18.662,18.6685,18.649,18.649,21500.0
2008-12-31 13:35:00,28.79,28.84,28.79,28.82,26400.0,18.649,18.6814,18.649,18.6685,26400.0
2008-12-31 13:40:00,28.82,28.86,28.8,28.85,32000.0,18.6685,18.6944,18.6555,18.6879,32000.0
2008-12-31 13:45:00,28.86,28.89,28.85,28.87,23500.0,18.6944,18.7138,18.6879,18.7008,23500.0
2008-12-31 13:50:00,28.88,28.9,28.88,28.89,31400.0,18.7073,18.7203,18.7073,18.7138,31400.0
2008-12-31 13:55:00,28.89,28.99,28.87,28.96,47100.0,18.7138,18.7786,18.7008,18.7591,47100.0
2008-12-31 14:00:00,28.96,29.0,28.95,28.98,92000.0,18.7591,18.7851,18.7527,18.7721,92000.0
2008-12-31 14:05:00,28.98,29.0,28.96,28.99,52900.0,18.7721,18.7851,18.7591,18.7786,52900.0
2008-12-31 14:10:00,28.99,29.0,28.95,28.96,18100.0,18.7786,18.7851,18.7527,18.7591,18100.0
2008-12-31 14:15:00,28.96,28.97,28.92,28.94,43000.0,18.7591,18.7656,18.7332,18.7462,43000.0
2008-12-31 14:20:00,28.94,28.95,28.9,28.9,30900.0,18.7462,18.7527,18.7203,18.7203,30900.0
2008-12-31 14:25:00,28.91,28.95,28.9,28.94,34600.0,18.7268,18.7527,18.7203,18.7462,34600.0
2008-12-31 14:30:00,28.94,28.95,28.9,28.92,48400.0,18.7462,18.7527,18.7203,18.7332,48400.0
2008-12-31 14:35:00,28.92,28.94,28.79,28.89,71100.0,18.7332,18.7462,18.649,18.7138,71100.0
2008-12-31 14:40:00,28.89,28.93,28.89,28.9,32500.0,18.7138,18.7397,18.7138,18.7203,32500.0
2008-12-31 14:45:00,28.89,28.9,28.78,28.82,73200.0,18.7138,18.7203,18.6425,18.6685,73200.0
2008-12-31 14:50:00,28.82,28.84,28.77,28.84,34000.0,18.6685,18.6814,18.6361,18.6814,34000.0
2008-12-31 14:55:00,28.84,28.9,28.83,28.9,25000.0,18.6814,18.7203,18.6749,18.7203,25000.0
2008-12-31 15:00:00,28.9,28.92,28.89,28.91,91900.0,18.7203,18.7332,18.7138,18.7268,91900.0
2008-12-31 15:05:00,28.91,28.93,28.87,28.9,55700.0,18.7268,18.7397,18.7008,18.7203,55700.0
2008-12-31 15:10:00,28.9,28.93,28.8,28.81,50200.0,18.7203,18.7397,18.6555,18.662,50200.0
2008-12-31 15:15:00,28.8,28.88,28.78,28.88,54100.0,18.6555,18.7073,18.6425,18.7073,54100.0
2008-12-31 15:20:00,28.87,28.92,28.86,28.9,74000.0,18.7008,18.7332,18.6944,18.7203,74000.0
2008-12-31 15:25:00,28.89,28.9,28.79,28.88,60700.0,18.7138,18.7203,18.649,18.7073,60700.0
2008-12-31 15:30:00,28.88,28.89,28.82,28.88,80300.0,18.7073,18.7138,18.6685,18.7073,80300.0
2008-12-31 15:35:00,28.88,28.94,28.87,28.9,85000.0,18.7073,18.7462,18.7008,18.7203,85000.0
2008-12-31 15:40:00,28.9,28.95,28.88,28.9,109300.0,18.7203,18.7527,18.7073,18.7203,109300.0
2008-12-31 15:45:00,28.9,28.91,28.75,28.85,104300.0,18.7203,18.7268,18.6231,18.6879,104300.0
2008-12-31 15:50:00,28.85,28.87,28.75,28.82,113000.0,18.6879,18.7008,18.6231,18.6685,113000.0
2008-12-31 15:55:00,28.82,28.9,28.78,28.8,242500.0,18.6685,18.7203,18.6425,18.6555,242500.0
2009-01-02 09:30:00,28.8,29.05,28.64,28.7,70000.0,18.6555,18.8174,18.5519,18.5907,70000.0
2009-01-02 09:35:00,28.73,28.93,28.7,28.9,44300.0,18.6102,18.7397,18.5907,18.7203,44300.0
2009-01-02 09:40:00,28.89,28.97,28.89,28.94,39500.0,18.7138,18.7656,18.7138,18.7462,39500.0
2009-01-02 09:45:00,28.95,28.97,28.86,28.9,76900.0,18.7527,18.7656,18.6944,18.7203,76900.0
2009-01-02 09:50:00,28.9,28.92,28.79,28.84,56800.0,18.7203,18.7332,18.649,18.6814,56800.0
2009-01-02 09:55:00,28.84,28.91,28.84,28.89,44800.0,18.6814,18.7268,18.6814,18.7138,44800.0
2009-01-02 10:00:00,28.9,29.0,28.83,28.85,91300.0,18.7203,18.7851,18.6749,18.6879,91300.0
2009-01-02 10:05:00,28.85,28.89,28.78,28.79,55000.0,18.6879,18.7138,18.6425,18.649,55000.0
2009-01-02 10:10:00,28.79,28.79,28.71,28.72,78200.0,18.649,18.649,18.5972,18.6037,78200.0
2009-01-02 10:15:00,28.71,28.72,28.62,28.67,57200.0,18.5972,18.6037,18.5389,18.5713,57200.0
2009-01-02 10:20:00,28.66,28.73,28.53,28.62,62900.0,18.5648,18.6102,18.4806,18.5389,62900.0
2009-01-02 10:25:00,28.62,28.65,28.52,28.57,95300.0,18.5389,18.5583,18.4741,18.5065,95300.0
2009-01-02 10:30:00,28.57,28.67,28.55,28.67,52300.0,18.5065,18.5713,18.4936,18.5713,52300.0
2009-01-02 10:35:00,28.67,28.81,28.67,28.67,97700.0,18.5713,18.662,18.5713,18.5713,97700.0
2009-01-02 10:40:00,28.67,28.72,28.61,28.69,50300.0,18.5713,18.6037,18.5324,18.5842,50300.0
2009-01-02 10:45:00,28.68,28.74,28.65,28.74,30900.0,18.5778,18.6166,18.5583,18.6166,30900.0
2009-01-02 10:50:00,28.74,28.76,28.67,28.73,51400.0,18.6166,18.6296,18.5713,18.6102,51400.0
2009-01-02 10:55:00,28.73,28.75,28.67,28.7,57300.0,18.6102,18.6231,18.5713,18.5907,57300.0
2009-01-02 11:00:00,28.71,28.75,28.67,28.74,41700.0,18.5972,18.6231,18.5713,18.6166,41700.0
2009-01-02 11:05:00,28.74,28.79,28.66,28.78,65400.0,18.6166,18.649,18.5648,18.6425,65400.0
2009-01-02 11:10:00,28.77,28.81,28.6,28.68,80900.0,18.6361,18.662,18.5259,18.5778,80900.0
2009-01-02 11:15:00,28.68,28.76,28.63,28.75,66400.0,18.5778,18.6296,18.5454,18.6231,66400.0
2009-01-02 11:20:00,28.76,28.87,28.76,28.85,58300.0,18.6296,18.7008,18.6296,18.6879,58300.0
2009-01-02 11:25:00,28.85,28.88,28.84,28.87,58300.0,18.6879,18.7073,18.6814,18.7008,58300.0
2009-01-02 11:30:00,28.88,28.91,28.79,28.82,78300.0,18.7073,18.7268,18.649,18.6685,78300.0
2009-01-02 11:35:00,28.82,28.83,28.76,28.76,45300.0,18.6685,18.6749,18.6296,18.6296,45300.0
2009-01-02 11:40:00,28.76,28.82,28.76,28.82,18200.0,18.6296,18.6685,18.6296,18.6685,18200.0
2009-01-02 11:45:00,28.82,28.86,28.76,28.76,40800.0,18.6685,18.6944,18.6296,18.6296,40800.0
2009-01-02 11:50:00,28.76,28.81,28.74,28.77,34800.0,18.6296,18.662,18.6166,18.6361,34800.0
2009-01-02 11:55:00,28.76,28.83,28.71,28.76,42300.0,18.6296,18.6749,18.5972,18.6296,42300.0
2009-01-02 12:00:00,28.77,28.81,28.71,28.8,20500.0,18.6361,18.662,18.5972,18.6555,20500.0
2009-01-02 12:05:00,28.8,28.82,28.77,28.8,39500.0,18.6555,18.6685,18.6361,18.6555,39500.0
2009-01-02 12:10:00,28.79,28.8,28.76,28.79,32800.0,18.649,18.6555,18.6296,18.649,32800.0
2009-01-02 12:15:00,28.79,28.8,28.73,28.78,30700.0,18.649,18.6555,18.6102,18.6425,30700.0
2009-01-02 12:20:00,28.78,28.81,28.76,28.8,26000.0,18.6425,18.662,18.6296,18.6555,26000.0
2009-01-02 12:25:00,28.8,28.81,28.78,28.78,20700.0,18.6555,18.662,18.6425,18.6425,20700.0
2009-01-02 12:30:00,28.79,28.86,28.78,28.8,34700.0,18.649,18.6944,18.6425,18.6555,34700.0
2009-01-02 12:35:00,28.8,28.89,28.78,28.88,42300.0,18.6555,18.7138,18.6425,18.7073,42300.0
2009-01-02 12:40:00,28.87,28.91,28.82,28.83,63800.0,18.7008,18.7268,18.6685,18.6749,63800.0
2009-01-02 12:45:00,28.83,28.83,28.79,28.81,22100.0,18.6749,18.6749,18.649,18.662,22100.0
2009-01-02 12:50:00,28.81,28.81,28.76,28.77,17400.0,18.662,18.662,18.6296,18.6361,17400.0
2009-01-02 12:55:00,28.79,28.82,28.76,28.78,27700.0,18.649,18.6685,18.6296,18.6425,27700.0
2009-01-02 13:00:00,28.79,28.8,28.76,28.8,18700.0,18.649,18.6555,18.6296,18.6555,18700.0
2009-01-02 13:05:00,28.8,28.82,28.76,28.81,30500.0,18.6555,18.6685,18.6296,18.662,30500.0
2009-01-02 13:10:00,28.81,28.83,28.8,28.8,36300.0,18.662,18.6749,18.6555,18.6555,36300.0
2009-01-02 13:15:00,28.8,28.83,28.78,28.79,26700.0,18.6555,18.6749,18.6425,18.649,26700.0
2009-01-02 13:20:00,28.79,28.82,28.78,28.81,28900.0,18.649,18.6685,18.6425,18.662,28900.0
2009-01-02 13:25:00,28.82,28.85,28.8,28.84,31100.0,18.6685,18.6879,18.6555,18.6814,31100.0
2009-01-02 13:30:00,28.85,28.88,28.83,28.84,24600.0,18.6879,18.7073,18.6749,18.6814,24600.0
2009-01-02 13:35:00,28.84,28.9,28.82,28.87,32900.0,18.6814,18.7203,18.6685,18.7008,32900.0
2009-01-02 13:40:00,28.87,28.92,28.87,28.9,28000.0,18.7008,18.7332,18.7008,18.7203,28000.0
2009-01-02 13:45:00,28.9,28.94,28.87,28.88,34500.0,18.7203,18.7462,18.7008,18.7073,34500.0
2009-01-02 13:50:00,28.9,28.92,28.85,28.85,40200.0,18.7203,18.7332,18.6879,18.6879,40200.0
2009-01-02 13:55:00,28.86,28.88,28.83,28.85,38000.0,18.6944,18.7073,18.6749,18.6879,38000.0
2009-01-02 14:00:00,28.85,28.89,28.8,28.81,118100.0,18.6879,18.7138,18.6555,18.662,118100.0
2009-01-02 14:05:00,28.82,28.84,28.81,28.82,32700.0,18.6685,18.6814,18.662,18.6685,32700.0
2009-01-02 14:10:00,28.82,28.85,28.79,28.83,51700.0,18.6685,18.6879,18.649,18.6749,51700.0
2009-01-02 14:15:00,28.84,28.93,28.84,28.91,46700.0,18.6814,18.7397,18.6814,18.7268,46700.0
2009-01-02 14:20:00,28.9,28.99,28.9,28.98,61200.0,18.7203,18.7786,18.7203,18.7721,61200.0
2009-01-02 14:25:00,28.98,29.0,28.98,28.99,61100.0,18.7721,18.7851,18.7721,18.7786,61100.0
2009-01-02 14:30:00,28.99,29.0,28.96,28.97,108100.0,18.7786,18.7851,18.7591,18.7656,108100.0
2009-01-02 14:35:00,28.96,28.97,28.9,28.96,99000.0,18.7591,18.7656,18.7203,18.7591,99000.0
2009-01-02 14:40:00,28.96,29.0,28.96,28.97,41800.0,18.7591,18.7851,18.7591,18.7656,41800.0
2009-01-02 14:45:00,28.98,29.0,28.98,28.99,31900.0,18.7721,18.7851,18.7721,18.7786,31900.0
2009-01-02 14:50:00,28.98,29.01,28.98,29.0,76600.0,18.7721,18.7915,18.7721,18.7851,76600.0
2009-01-02 14:55:00,29.0,29.0,28.99,28.99,28000.0,18.7851,18.7851,18.7786,18.7786,28000.0
2009-01-02 15:00:00,28.99,29.01,28.99,29.01,134600.0,18.7786,18.7915,18.7786,18.7915,134600.0
2009-01-02 15:05:00,29.0,29.01,28.97,28.98,122600.0,18.7851,18.7915,18.7656,18.7721,122600.0
2009-01-02 15:10:00,28.99,29.0,28.97,29.0,61200.0,18.7786,18.7851,18.7656,18.7851,61200.0
2009-01-02 15:15:00,29.0,29.06,28.99,29.06,112600.0,18.7851,18.8239,18.7786,18.8239,112600.0
2009-01-02 15:20:00,29.05,29.14,29.05,29.13,135100.0,18.8174,18.8757,18.8174,18.8693,135100.0
2009-01-02 15:25:00,29.12,29.19,29.11,29.17,60800.0,18.8628,18.9081,18.8563,18.8952,60800.0
2009-01-02 15:30:00,29.17,29.2,29.15,29.16,91600.0,18.8952,18.9146,18.8822,18.8887,91600.0
2009-01-02 15:35:00,29.16,29.19,29.15,29.18,92600.0,18.8887,18.9081,18.8822,18.9016,92600.0
2009-01-02 15:40:00,29.18,29.23,29.17,29.19,260900.0,18.9016,18.934,18.8952,18.9081,260900.0
2009-01-02 15:45:00,29.2,29.23,29.13,29.14,206200.0,18.9146,18.934,18.8693,18.8757,206200.0
2009-01-02 15:50:00,29.15,29.19,29.12,29.17,345100.0,18.8822,18.9081,18.8628,18.8952,345100.0
2009-01-02 15:55:00,29.18,29.2,29.11,29.13,539700.0,18.9016,18.9146,18.8563,18.8693,539700.0
2009-01-05 09:30:00,28.92,29.3,28.61,29.15,214200.0,18.7332,18.9794,18.5324,18.8822,214200.0
2009-01-05 09:35:00,29.15,29.26,29.13,29.15,98100.0,18.8822,18.9535,18.8693,18.8822,98100.0
2009-01-05 09:40:00,29.15,29.25,29.15,29.18,99100.0,18.8822,18.947,18.8822,18.9016,99100.0
2009-01-05 09:45:00,29.19,29.25,29.12,29.25,76900.0,18.9081,18.947,18.8628,18.947,76900.0
2009-01-05 09:50:00,29.24,29.3,29.22,29.27,68000.0,18.9405,18.9794,18.9276,18.9599,68000.0
2009-01-05 09:55:00,29.26,29.28,29.23,29.27,64200.0,18.9535,18.9664,18.934,18.9599,64200.0
2009-01-05 10:00:00,29.28,29.29,29.25,29.26,101400.0,18.9664,18.9729,18.947,18.9535,101400.0
2009-01-05 10:05:00,29.26,29.32,29.17,29.28,86900.0,18.9535,18.9923,18.8952,18.9664,86900.0
2009-01-05 10:10:00,29.29,29.29,29.23,29.23,79000.0,18.9729,18.9729,18.934,18.934,79000.0
2009-01-05 10:15:00,29.24,29.25,29.2,29.25,107300.0,18.9405,18.947,18.9146,18.947,107300.0
2009-01-05 10:20:00,29.25,29.29,29.23,29.29,84600.0,18.947,18.9729,18.934,18.9729,84600.0
2009-01-05 10:25:00,29.29,29.36,29.25,29.33,112400.0,18.9729,19.0182,18.947,18.9988,112400.0
2009-01-05 10:30:00,29.33,29.34,29.28,29.3,80800.0,18.9988,19.0053,18.9664,18.9794,80800.0
2009-01-05 10:35:00,29.3,29.35,29.28,29.33,59900.0,18.9794,19.0118,18.9664,18.9988,59900.0
2009-01-05 10:40:00,29.33,29.35,29.3,29.3,65100.0,18.9988,19.0118,18.9794,18.9794,65100.0
2009-01-05 10:45:00,29.3,29.32,29.28,29.3,51400.0,18.9794,18.9923,18.9664,18.9794,51400.0
2009-01-05 10:50:00,29.3,29.34,29.29,29.32,42800.0,18.9794,19.0053,18.9729,18.9923,42800.0
2009-01-05 10:55:00,29.31,29.35,29.3,29.34,32200.0,18.9859,19.0118,18.9794,19.0053,32200.0
2009-01-05 11:00:00,29.34,29.35,29.32,29.34,54700.0,19.0053,19.0118,18.9923,19.0053,54700.0
2009-01-05 11:05:00,29.34,29.35,29.3,29.3,68000.0,19.0053,19.0118,18.9794,18.9794,68000.0
2009-01-05 11:10:00,29.3,29.33,29.23,29.28,89000.0,18.9794,18.9988,18.934,18.9664,89000.0
2009-01-05 11:15:00,29.27,29.33,29.22,29.25,64400.0,18.9599,18.9988,18.9276,18.947,64400.0
2009-01-05 11:20:00,29.25,29.25,29.18,29.19,71200.0,18.947,18.947,18.9016,18.9081,71200.0
2009-01-05 11:25:00,29.19,29.28,29.17,29.24,105900.0,18.9081,18.9664,18.8952,18.9405,105900.0
2009-01-05 11:30:00,29.24,29.25,29.2,29.22,40000.0,18.9405,18.947,18.9146,18.9276,40000.0
2009-01-05 11:35:00,29.22,29.27,29.21,29.27,46400.0,18.9276,18.9599,18.9211,18.9599,46400.0
2009-01-05 11:40:00,29.27,29.29,29.24,29.28,38200.0,18.9599,18.9729,18.9405,18.9664,38200.0
2009-01-05 11:45:00,29.27,29.29,29.25,29.28,50200.0,18.9599,18.9729,18.947,18.9664,50200.0
2009-01-05 11:50:00,29.28,29.28,29.2,29.22,55300.0,18.9664,18.9664,18.9146,18.9276,55300.0
2009-01-05 11:55:00,29.23,29.23,29.1,29.1,101700.0,18.934,18.934,18.8498,18.8498,101700.0
2009-01-05 12:00:00,29.1,29.16,29.08,29.13,42600.0,18.8498,18.8887,18.8369,18.8693,42600.0
2009-01-05 12:05:00,29.13,29.17,29.1,29.17,73100.0,18.8693,18.8952,18.8498,18.8952,73100.0
2009-01-05 12:10:00,29.17,29.17,29.05,29.07,88000.0,18.8952,18.8952,18.8174,18.8304,88000.0
2009-01-05 12:15:00,29.07,29.14,29.05,29.14,77900.0,18.8304,18.8757,18.8174,18.8757,77900.0
2009-01-05 12:20:00,29.14,29.27,29.13,29.24,60900.0,18.8757,18.9599,18.8693,18.9405,60900.0
2009-01-05 12:25:00,29.24,29.27,29.21,29.25,41700.0,18.9405,18.9599,18.9211,18.947,41700.0
2009-01-05 12:30:00,29.24,29.27,29.24,29.25,76000.0,18.9405,18.9599,18.9405,18.947,76000.0
2009-01-05 12:35:00,29.25,29.26,29.2,29.25,69900.0,18.947,18.9535,18.9146,18.947,69900.0
2009-01-05 12:40:00,29.26,29.26,29.14,29.16,49700.0,18.9535,18.9535,18.8757,18.8887,49700.0
2009-01-05 12:45:00,29.16,29.23,29.16,29.17,28600.0,18.8887,18.934,18.8887,18.8952,28600.0
2009-01-05 12:50:00,29.16,29.18,29.08,29.11,28900.0,18.8887,18.9016,18.8369,18.8563,28900.0
2009-01-05 12:55:00,29.11,29.19,29.1,29.19,57100.0,18.8563,18.9081,18.8498,18.9081,57100.0
2009-01-05 13:00:00,29.18,29.25,29.18,29.24,72300.0,18.9016,18.947,18.9016,18.9405,72300.0
2009-01-05 13:05:00,29.24,29.25,29.16,29.16,43200.0,18.9405,18.947,18.8887,18.8887,43200.0
2009-01-05 13:10:00,29.15,29.21,29.14,29.2,107800.0,18.8822,18.9211,18.8757,18.9146,107800.0
2009-01-05 13:15:00,29.2,29.25,29.2,29.25,57500.0,18.9146,18.947,18.9146,18.947,57500.0
2009-01-05 13:20:00,29.25,29.36,29.24,29.33,83400.0,18.947,19.0182,18.9405,18.9988,83400.0
2009-01-05 13:25:00,29.33,29.34,29.25,29.28,55900.0,18.9988,19.0053,18.947,18.9664,55900.0
2009-01-05 13:30:00,29.28,29.31,29.28,29.29,31900.0,18.9664,18.9859,18.9664,18.9729,31900.0
2009-01-05 13:35:00,29.29,29.31,29.22,29.27,75200.0,18.9729,18.9859,18.9276,18.9599,75200.0
2009-01-05 13:40:00,29.26,29.31,29.21,29.31,52000.0,18.9535,18.9859,18.9211,18.9859,52000.0
2009-01-05 13:45:00,29.31,29.37,29.31,29.36,52900.0,18.9859,19.0247,18.9859,19.0182,52900.0
2009-01-05 13:50:00,29.36,29.44,29.32,29.4,174300.0,19.0182,19.0701,18.9923,19.0442,174300.0
2009-01-05 13:55:00,29.4,29.4,29.31,29.34,58200.0,19.0442,19.0442,18.9859,19.0053,58200.0
2009-01-05 14:00:00,29.33,29.47,29.32,29.47,71700.0,18.9988,19.0895,18.9923,19.0895,71700.0
2009-01-05 14:05:00,29.48,29.5,29.39,29.4,86500.0,19.096,19.1089,19.0377,19.0442,86500.0
2009-01-05 14:10:00,29.41,29.43,29.35,29.38,57100.0,19.0506,19.0636,19.0118,19.0312,57100.0
2009-01-05 14:15:00,29.37,29.37,29.26,29.3,47000.0,19.0247,19.0247,18.9535,18.9794,47000.0
2009-01-05 14:20:00,29.3,29.31,29.15,29.15,99400.0,18.9794,18.9859,18.8822,18.8822,99400.0
2009-01-05 14:25:00,29.16,29.3,29.14,29.23,63300.0,18.8887,18.9794,18.8757,18.934,63300.0
2009-01-05 14:30:00,29.22,29.25,29.13,29.23,58800.0,18.9276,18.947,18.8693,18.934,58800.0
2009-01-05 14:35:00,29.21,29.27,29.21,29.22,41400.0,18.9211,18.9599,18.9211,18.9276,41400.0
2009-01-05 14:40:00,29.21,29.25,29.15,29.16,83000.0,18.9211,18.947,18.8822,18.8887,83000.0
2009-01-05 14:45:00,29.15,29.17,29.04,29.06,58400.0,18.8822,18.8952,18.811,18.8239,58400.0
2009-01-05 14:50:00,29.06,29.09,28.99,29.0,87400.0,18.8239,18.8434,18.7786,18.7851,87400.0
2009-01-05 14:55:00,28.99,29.12,28.98,29.11,93400.0,18.7786,18.8628,18.7721,18.8563,93400.0
2009-01-05 15:00:00,29.12,29.22,29.12,29.21,108100.0,18.8628,18.9276,18.8628,18.9211,108100.0
2009-01-05 15:05:00,29.21,29.29,29.08,29.08,129000.0,18.9211,18.9729,18.8369,18.8369,129000.0
2009-01-05 15:10:00,29.08,29.09,28.93,28.94,153500.0,18.8369,18.8434,18.7397,18.7462,153500.0
2009-01-05 15:15:00,28.94,29.05,28.9,29.05,99900.0,18.7462,18.8174,18.7203,18.8174,99900.0
2009-01-05 15:20:00,29.05,29.09,28.95,29.02,103700.0,18.8174,18.8434,18.7527,18.798,103700.0
2009-01-05 15:25:00,29.01,29.11,28.98,29.09,59700.0,18.7915,18.8563,18.7721,18.8434,59700.0
2009-01-05 15:30:00,29.08,29.08,28.92,29.06,129900.0,18.8369,18.8369,18.7332,18.8239,129900.0
2009-01-05 15:35:00,29.05,29.08,29.0,29.05,118700.0,18.8174,18.8369,18.7851,18.8174,118700.0
2009-01-05 15:40:00,29.04,29.11,29.0,29.03,151100.0,18.811,18.8563,18.7851,18.8045,151100.0
2009-01-05 15:45:00,29.03,29.06,28.93,29.01,177800.0,18.8045,18.8239,18.7397,18.7915,177800.0
2009-01-05 15:50:00,28.99,29.0,28.95,28.99,148000.0,18.7786,18.7851,18.7527,18.7786,148000.0
2009-01-05 15:55:00,28.98,29.06,28.96,29.06,227200.0,18.7721,18.8239,18.7591,18.8239,227200.0
2009-01-06 09:30:00,29.26,29.26,28.87,28.9,205700.0,18.9535,18.9535,18.7008,18.7203,205700.0
2009-01-06 09:35:00,28.89,29.02,28.85,28.91,62100.0,18.7138,18.798,18.6879,18.7268,62100.0
2009-01-06 09:40:00,28.9,29.02,28.84,28.91,107100.0,18.7203,18.798,18.6814,18.7268,107100.0
2009-01-06 09:45:00,28.93,29.08,28.9,29.08,63000.0,18.7397,18.8369,18.7203,18.8369,63000.0
2009-01-06 09:50:00,29.08,29.08,28.88,28.9,103500.0,18.8369,18.8369,18.7073,18.7203,103500.0
2009-01-06 09:55:00,28.9,28.96,28.86,28.9,87600.0,18.7203,18.7591,18.6944,18.7203,87600.0
2009-01-06 10:00:00,28.91,28.97,28.8,28.8,141800.0,18.7268,18.7656,18.6555,18.6555,141800.0
2009-01-06 10:05:00,28.8,28.88,28.7,28.86,109200.0,18.6555,18.7073,18.5907,18.6944,109200.0
2009-01-06 10:10:00,28.85,28.94,28.8,28.9,118400.0,18.6879,18.7462,18.6555,18.7203,118400.0
2009-01-06 10:15:00,28.88,29.02,28.83,28.99,223700.0,18.7073,18.798,18.6749,18.7786,223700.0
2009-01-06 10:20:00,28.99,29.04,28.97,29.01,138700.0,18.7786,18.811,18.7656,18.7915,138700.0
2009-01-06 10:25:00,29.01,29.03,28.94,28.94,124100.0,18.7915,18.8045,18.7462,18.7462,124100.0
2009-01-06 10:30:00,28.95,28.99,28.84,28.87,76300.0,18.7527,18.7786,18.6814,18.7008,76300.0
2009-01-06 10:35:00,28.86,28.93,28.82,28.92,161800.0,18.6944,18.7397,18.6685,18.7332,161800.0
2009-01-06 10:40:00,28.93,28.97,28.89,28.91,53100.0,18.7397,18.7656,18.7138,18.7268,53100.0
2009-01-06 10:45:00,28.91,28.94,28.85,28.86,39700.0,18.7268,18.7462,18.6879,18.6944,39700.0
2009-01-06 10:50:00,28.87,28.9,28.83,28.83,34100.0,18.7008,18.7203,18.6749,18.6749,34100.0
2009-01-06 10:55:00,28.82,28.84,28.78,28.84,54100.0,18.6685,18.6814,18.6425,18.6814,54100.0
2009-01-06 11:00:00,28.85,28.86,28.74,28.77,62000.0,18.6879,18.6944,18.6166,18.6361,62000.0
2009-01-06 11:05:00,28.77,28.78,28.71,28.75,120700.0,18.6361,18.6425,18.5972,18.6231,120700.0
2009-01-06 11:10:00,28.74,28.79,28.7,28.79,136700.0,18.6166,18.649,18.5907,18.649,136700.0
2009-01-06 11:15:00,28.78,28.8,28.78,28.8,77100.0,18.6425,18.6555,18.6425,18.6555,77100.0
2009-01-06 11:20:00,28.79,28.8,28.7,28.71,224300.0,18.649,18.6555,18.5907,18.5972,224300.0
2009-01-06 11:25:00,28.73,28.73,28.69,28.69,60000.0,18.6102,18.6102,18.5842,18.5842,60000.0
2009-01-06 11:30:00,28.7,28.72,28.59,28.63,74000.0,18.5907,18.6037,18.5195,18.5454,74000.0
2009-01-06 11:35:00,28.63,28.77,28.6,28.75,204700.0,18.5454,18.6361,18.5259,18.6231,204700.0
2009-01-06 11:40:00,28.75,28.82,28.69,28.73,103800.0,18.6231,18.6685,18.5842,18.6102,103800.0
2009-01-06 11:45:00,28.73,28.73,28.65,28.67,51500.0,18.6102,18.6102,18.5583,18.5713,51500.0
2009-01-06 11:50:00,28.67,28.69,28.65,28.66,74000.0,18.5713,18.5842,18.5583,18.5648,74000.0
2009-01-06 11:55:00,28.66,28.73,28.6,28.63,86400.0,18.5648,18.6102,18.5259,18.5454,86400.0
2009-01-06 12:00:00,28.63,28.66,28.57,28.64,91600.0,18.5454,18.5648,18.5065,18.5519,91600.0
2009-01-06 12:05:00,28.65,28.65,28.61,28.62,126400.0,18.5583,18.5583,18.5324,18.5389,126400.0
2009-01-06 12:10:00,28.62,28.69,28.61,28.63,211200.0,18.5389,18.5842,18.5324,18.5454,211200.0
2009-01-06 12:15:00,28.63,28.64,28.61,28.63,117400.0,18.5454,18.5519,18.5324,18.5454,117400.0
2009-01-06 12:20:00,28.63,28.64,28.61,28.62,84100.0,18.5454,18.5519,18.5324,18.5389,84100.0
2009-01-06 12:25:00,28.62,28.64,28.6,28.63,199600.0,18.5389,18.5519,18.5259,18.5454,199600.0
2009-01-06 12:30:00,28.63,28.65,28.61,28.65,85000.0,18.5454,18.5583,18.5324,18.5583,85000.0
2009-01-06 12:35:00,28.64,28.71,28.63,28.68,167000.0,18.5519,18.5972,18.5454,18.5778,167000.0
2009-01-06 12:40:00,28.67,28.67,28.61,28.62,135600.0,18.5713,18.5713,18.5324,18.5389,135600.0
2009-01-06 12:45:00,28.62,28.65,28.6,28.65,97200.0,18.5389,18.5583,18.5259,18.5583,97200.0
2009-01-06 12:50:00,28.65,28.65,28.63,28.64,54800.0,18.5583,18.5583,18.5454,18.5519,54800.0
2009-01-06 12:55:00,28.63,28.65,28.56,28.64,134100.0,18.5454,18.5583,18.5,18.5519,134100.0
2009-01-06 13:00:00,28.64,28.64,28.55,28.58,101000.0,18.5519,18.5519,18.4936,18.513,101000.0
2009-01-06 13:05:00,28.58,28.58,28.5,28.5,66500.0,18.513,18.513,18.4612,18.4612,66500.0
2009-01-06 13:10:00,28.5,28.53,28.5,28.52,111800.0,18.4612,18.4806,18.4612,18.4741,111800.0
2009-01-06 13:15:00,28.52,28.55,28.51,28.54,210600.0,18.4741,18.4936,18.4676,18.4871,210600.0
2009-01-06 13:20:00,28.54,28.6,28.53,28.56,240700.0,18.4871,18.5259,18.4806,18.5,240700.0
2009-01-06 13:25:00,28.55,28.57,28.5,28.5,93300.0,18.4936,18.5065,18.4612,18.4612,93300.0
2009-01-06 13:30:00,28.5,28.51,28.43,28.48,105900.0,18.4612,18.4676,18.4158,18.4482,105900.0
2009-01-06 13:35:00,28.46,28.53,28.46,28.5,72700.0,18.4353,18.4806,18.4353,18.4612,72700.0
2009-01-06 13:40:00,28.5,28.56,28.47,28.54,99300.0,18.4612,18.5,18.4417,18.4871,99300.0
2009-01-06 13:45:00,28.53,28.55,28.46,28.49,95800.0,18.4806,18.4936,18.4353,18.4547,95800.0
2009-01-06 13:50:00,28.49,28.5,28.36,28.37,199500.0,18.4547,18.4612,18.3705,18.377,199500.0
2009-01-06 13:55:00,28.36,28.37,28.3,28.31,78900.0,18.3705,18.377,18.3316,18.3381,78900.0
2009-01-06 14:00:00,28.3,28.36,28.21,28.27,290100.0,18.3316,18.3705,18.2733,18.3122,290100.0
2009-01-06 14:05:00,28.26,28.6,28.24,28.35,103300.0,18.3057,18.5259,18.2928,18.364,103300.0
2009-01-06 14:10:00,28.36,28.47,28.35,28.45,178400.0,18.3705,18.4417,18.364,18.4288,178400.0
2009-01-06 14:15:00,28.45,28.57,28.4,28.48,149500.0,18.4288,18.5065,18.3964,18.4482,149500.0
2009-01-06 14:20:00,28.5,28.55,28.47,28.5,101300.0,18.4612,18.4936,18.4417,18.4612,101300.0
2009-01-06 14:25:00,28.49,28.51,28.47,28.5,135800.0,18.4547,18.4676,18.4417,18.4612,135800.0
2009-01-06 14:30:00,28.49,28.54,28.48,28.5,345700.0,18.4547,18.4871,18.4482,18.4612,345700.0
2009-01-06 14:35:00,28.5,28.54,28.45,28.47,142300.0,18.4612,18.4871,18.4288,18.4417,142300.0
2009-01-06 14:40:00,28.5,28.55,28.49,28.55,237600.0,18.4612,18.4936,18.4547,18.4936,237600.0
2009-01-06 14:45:00,28.55,28.58,28.52,28.57,92300.0,18.4936,18.513,18.4741,18.5065,92300.0
2009-01-06 14:50:00,28.58,28.58,28.46,28.49,161300.0,18.513,18.513,18.4353,18.4547,161300.0
2009-01-06 14:55:00,28.5,28.51,28.45,28.49,84200.0,18.4612,18.4676,18.4288,18.4547,84200.0
2009-01-06 15:00:00,28.49,28.51,28.4,28.42,91100.0,18.4547,18.4676,18.3964,18.4094,91100.0
2009-01-06 15:05:00,28.43,28.43,28.27,28.37,120200.0,18.4158,18.4158,18.3122,18.377,120200.0
2009-01-06 15:10:00,28.36,28.39,28.28,28.3,320600.0,18.3705,18.3899,18.3187,18.3316,320600.0
2009-01-06 15:15:00,28.29,28.33,28.24,28.27,143800.0,18.3251,18.3511,18.2928,18.3122,143800.0
2009-01-06 15:20:00,28.26,28.27,28.2,28.24,196100.0,18.3057,18.3122,18.2668,18.2928,196100.0
2009-01-06 15:25:00,28.24,28.31,28.22,28.31,299700.0,18.2928,18.3381,18.2798,18.3381,299700.0
2009-01-06 15:30:00,28.31,28.31,28.23,28.23,242300.0,18.3381,18.3381,18.2863,18.2863,242300.0
2009-01-06 15:35:00,28.23,28.29,28.2,28.25,283800.0,18.2863,18.3251,18.2668,18.2992,283800.0
2009-01-06 15:40:00,28.25,28.41,28.23,28.39,371600.0,18.2992,18.4029,18.2863,18.3899,371600.0
2009-01-06 15:45:00,28.39,28.4,28.29,28.3,573200.0,18.3899,18.3964,18.3251,18.3316,573200.0
2009-01-06 15:50:00,28.3,28.34,28.27,28.31,436900.0,18.3316,18.3575,18.3122,18.3381,436900.0
2009-01-06 15:55:00,28.32,28.35,28.26,28.3,783000.0,18.3446,18.364,18.3057,18.3316,783000.0
2009-01-07 09:30:00,28.05,28.28,28.02,28.26,197900.0,18.1697,18.3187,18.1502,18.3057,197900.0
2009-01-07 09:35:00,28.27,28.39,27.96,27.97,128100.0,18.3122,18.3899,18.1114,18.1179,128100.0
2009-01-07 09:40:00,27.98,28.23,27.87,28.13,114900.0,18.1243,18.2863,18.0531,18.2215,114900.0
2009-01-07 09:45:00,28.15,28.25,28.07,28.16,126700.0,18.2345,18.2992,18.1826,18.2409,126700.0
2009-01-07 09:50:00,28.16,28.29,28.15,28.25,311000.0,18.2409,18.3251,18.2345,18.2992,311000.0
2009-01-07 09:55:00,28.26,28.27,28.2,28.24,139800.0,18.3057,18.3122,18.2668,18.2928,139800.0
2009-01-07 10:00:00,28.25,28.28,28.2,28.25,306300.0,18.2992,18.3187,18.2668,18.2992,306300.0
2009-01-07 10:05:00,28.25,28.35,28.22,28.29,206900.0,18.2992,18.364,18.2798,18.3251,206900.0
2009-01-07 10:10:00,28.3,28.32,28.28,28.3,153000.0,18.3316,18.3446,18.3187,18.3316,153000.0
2009-01-07 10:15:00,28.3,28.3,28.22,28.29,98200.0,18.3316,18.3316,18.2798,18.3251,98200.0
2009-01-07 10:20:00,28.28,28.3,28.25,28.29,179100.0,18.3187,18.3316,18.2992,18.3251,179100.0
2009-01-07 10:25:00,28.29,28.31,28.27,28.3,93800.0,18.3251,18.3381,18.3122,18.3316,93800.0
2009-01-07 10:30:00,28.29,28.32,28.07,28.19,141300.0,18.3251,18.3446,18.1826,18.2604,141300.0
2009-01-07 10:35:00,28.19,28.27,28.11,28.25,297900.0,18.2604,18.3122,18.2085,18.2992,297900.0
2009-01-07 10:40:00,28.25,28.44,28.24,28.4,255000.0,18.2992,18.4223,18.2928,18.3964,255000.0
2009-01-07 10:45:00,28.39,28.4,28.36,28.4,56900.0,18.3899,18.3964,18.3705,18.3964,56900.0
2009-01-07 10:50:00,28.39,28.42,28.37,28.4,104100.0,18.3899,18.4094,18.377,18.3964,104100.0
2009-01-07 10:55:00,28.4,28.6,28.39,28.55,571900.0,18.3964,18.5259,18.3899,18.4936,571900.0
2009-01-07 11:00:00,28.55,28.65,28.55,28.6,180000.0,18.4936,18.5583,18.4936,18.5259,180000.0
2009-01-07 11:05:00,28.59,28.71,28.55,28.58,263100.0,18.5195,18.5972,18.4936,18.513,263100.0
2009-01-07 11:10:00,28.58,28.58,28.47,28.5,110100.0,18.513,18.513,18.4417,18.4612,110100.0
2009-01-07 11:15:00,28.5,28.54,28.48,28.49,138400.0,18.4612,18.4871,18.4482,18.4547,138400.0
2009-01-07 11:20:00,28.48,28.51,28.47,28.47,70200.0,18.4482,18.4676,18.4417,18.4417,70200.0
2009-01-07 11:25:00,28.48,28.5,28.46,28.47,70300.0,18.4482,18.4612,18.4353,18.4417,70300.0
2009-01-07 11:30:00,28.46,28.48,28.42,28.43,36100.0,18.4353,18.4482,18.4094,18.4158,36100.0
2009-01-07 11:35:00,28.44,28.46,28.42,28.44,140600.0,18.4223,18.4353,18.4094,18.4223,140600.0
2009-01-07 11:40:00,28.46,28.5,28.44,28.5,65000.0,18.4353,18.4612,18.4223,18.4612,65000.0
2009-01-07 11:45:00,28.49,28.51,28.4,28.42,154300.0,18.4547,18.4676,18.3964,18.4094,154300.0
2009-01-07 11:50:00,28.41,28.46,28.4,28.44,89800.0,18.4029,18.4353,18.3964,18.4223,89800.0
2009-01-07 11:55:00,28.44,28.45,28.44,28.44,174400.0,18.4223,18.4288,18.4223,18.4223,174400.0
2009-01-07 12:00:00,28.44,28.45,28.3,28.36,84600.0,18.4223,18.4288,18.3316,18.3705,84600.0
2009-01-07 12:05:00,28.36,28.36,28.3,28.35,38800.0,18.3705,18.3705,18.3316,18.364,38800.0
2009-01-07 12:10:00,28.34,28.38,28.33,28.36,33800.0,18.3575,18.3834,18.3511,18.3705,33800.0
2009-01-07 12:15:00,28.36,28.39,28.3,28.39,88100.0,18.3705,18.3899,18.3316,18.3899,88100.0
2009-01-07 12:20:00,28.4,28.4,28.29,28.33,27300.0,18.3964,18.3964,18.3251,18.3511,27300.0
2009-01-07 12:25:00,28.33,28.35,28.27,28.29,43900.0,18.3511,18.364,18.3122,18.3251,43900.0
2009-01-07 12:30:00,28.3,28.31,28.28,28.28,56400.0,18.3316,18.3381,18.3187,18.3187,56400.0
2009-01-07 12:35:00,28.29,28.35,28.29,28.3,45200.0,18.3251,18.364,18.3251,18.3316,45200.0
2009-01-07 12:40:00,28.3,28.31,28.27,28.3,139100.0,18.3316,18.3381,18.3122,18.3316,139100.0
2009-01-07 12:45:00,28.3,28.31,28.24,28.25,270500.0,18.3316,18.3381,18.2928,18.2992,270500.0
2009-01-07 12:50:00,28.25,28.27,28.18,28.24,43800.0,18.2992,18.3122,18.2539,18.2928,43800.0
2009-01-07 12:55:00,28.25,28.27,28.22,28.23,27700.0,18.2992,18.3122,18.2798,18.2863,27700.0
2009-01-07 13:00:00,28.22,28.24,28.2,28.24,30800.0,18.2798,18.2928,18.2668,18.2928,30800.0
2009-01-07 13:05:00,28.24,28.27,28.23,28.26,28500.0,18.2928,18.3122,18.2863,18.3057,28500.0
2009-01-07 13:10:00,28.26,28.27,28.22,28.24,25400.0,18.3057,18.3122,18.2798,18.2928,25400.0
2009-01-07 13:15:00,28.23,28.27,28.22,28.26,25700.0,18.2863,18.3122,18.2798,18.3057,25700.0
2009-01-07 13:20:00,28.26,28.28,28.24,28.24,46100.0,18.3057,18.3187,18.2928,18.2928,46100.0
2009-01-07 13:25:00,28.24,28.28,28.24,28.28,69400.0,18.2928,18.3187,18.2928,18.3187,69400.0
2009-01-07 13:30:00,28.28,28.4,28.27,28.4,759900.0,18.3187,18.3964,18.3122,18.3964,759900.0
2009-01-07 13:35:00,28.41,28.54,28.38,28.54,187000.0,18.4029,18.4871,18.3834,18.4871,187000.0
2009-01-07 13:40:00,28.54,28.6,28.45,28.49,107600.0,18.4871,18.5259,18.4288,18.4547,107600.0
2009-01-07 13:45:00,28.49,28.51,28.47,28.49,644100.0,18.4547,18.4676,18.4417,18.4547,644100.0
2009-01-07 13:50:00,28.48,28.49,28.43,28.48,60900.0,18.4482,18.4547,18.4158,18.4482,60900.0
2009-01-07 13:55:00,28.47,28.49,28.36,28.4,137900.0,18.4417,18.4547,18.3705,18.3964,137900.0
2009-01-07 14:00:00,28.4,28.41,28.35,28.37,157400.0,18.3964,18.4029,18.364,18.377,157400.0
2009-01-07 14:05:00,28.36,28.37,28.32,28.35,109300.0,18.3705,18.377,18.3446,18.364,109300.0
2009-01-07 14:10:00,28.34,28.41,28.33,28.35,172600.0,18.3575,18.4029,18.3511,18.364,172600.0
2009-01-07 14:15:00,28.35,28.4,28.25,28.33,231800.0,18.364,18.3964,18.2992,18.3511,231800.0
2009-01-07 14:20:00,28.32,28.43,28.29,28.36,220400.0,18.3446,18.4158,18.3251,18.3705,220400.0
2009-01-07 14:25:00,28.37,28.37,28.3,28.31,155700.0,18.377,18.377,18.3316,18.3381,155700.0
2009-01-07 14:30:00,28.3,28.31,28.2,28.22,81300.0,18.3316,18.3381,18.2668,18.2798,81300.0
2009-01-07 14:35:00,28.22,28.25,28.18,28.23,102000.0,18.2798,18.2992,18.2539,18.2863,102000.0
2009-01-07 14:40:00,28.23,28.35,28.2,28.33,125500.0,18.2863,18.364,18.2668,18.3511,125500.0
2009-01-07 14:45:00,28.33,28.38,28.3,28.3,125100.0,18.3511,18.3834,18.3316,18.3316,125100.0
2009-01-07 14:50:00,28.3,28.3,28.18,28.26,148500.0,18.3316,18.3316,18.2539,18.3057,148500.0
2009-01-07 14:55:00,28.25,28.28,28.17,28.25,107400.0,18.2992,18.3187,18.2474,18.2992,107400.0
2009-01-07 15:00:00,28.26,28.3,28.25,28.27,143900.0,18.3057,18.3316,18.2992,18.3122,143900.0
2009-01-07 15:05:00,28.27,28.31,28.19,28.19,163700.0,18.3122,18.3381,18.2604,18.2604,163700.0
2009-01-07 15:10:00,28.19,28.29,28.19,28.24,185700.0,18.2604,18.3251,18.2604,18.2928,185700.0
2009-01-07 15:15:00,28.25,28.27,28.21,28.23,153500.0,18.2992,18.3122,18.2733,18.2863,153500.0
2009-01-07 15:20:00,28.24,28.25,28.19,28.23,147900.0,18.2928,18.2992,18.2604,18.2863,147900.0
2009-01-07 15:25:00,28.24,28.26,28.2,28.24,152400.0,18.2928,18.3057,18.2668,18.2928,152400.0
2009-01-07 15:30:00,28.24,28.32,28.24,28.26,310800.0,18.2928,18.3446,18.2928,18.3057,310800.0
2009-01-07 15:35:00,28.27,28.29,28.2,28.24,239600.0,18.3122,18.3251,18.2668,18.2928,239600.0
2009-01-07 15:40:00,28.24,28.26,28.23,28.26,227000.0,18.2928,18.3057,18.2863,18.3057,227000.0
2009-01-07 15:45:00,28.25,28.5,28.25,28.26,234000.0,18.2992,18.4612,18.2992,18.3057,234000.0
2009-01-07 15:50:00,28.25,28.32,28.24,28.31,376900.0,18.2992,18.3446,18.2928,18.3381,376900.0
2009-01-07 15:55:00,28.3,28.41,28.28,28.38,508100.0,18.3316,18.4029,18.3187,18.3834,508100.0
2009-01-08 09:30:00,28.13,28.31,27.87,27.9,52200.0,18.2215,18.3381,18.0531,18.0725,52200.0
2009-01-08 09:35:00,27.88,27.96,27.74,27.84,94500.0,18.0596,18.1114,17.9689,18.0336,94500.0
2009-01-08 09:40:00,27.85,28.09,27.84,27.98,103900.0,18.0401,18.1956,18.0336,18.1243,103900.0
2009-01-08 09:45:00,27.98,28.06,27.88,27.88,183300.0,18.1243,18.1762,18.0596,18.0596,183300.0
2009-01-08 09:50:00,27.89,27.96,27.85,27.96,124000.0,18.066,18.1114,18.0401,18.1114,124000.0
2009-01-08 09:55:00,27.95,28.01,27.91,27.98,131300.0,18.1049,18.1438,18.079,18.1243,131300.0
2009-01-08 10:00:00,27.98,27.98,27.9,27.91,51600.0,18.1243,18.1243,18.0725,18.079,51600.0
2009-01-08 10:05:00,27.92,27.96,27.91,27.96,92500.0,18.0855,18.1114,18.079,18.1114,92500.0
2009-01-08 10:10:00,27.95,28.0,27.93,27.96,125300.0,18.1049,18.1373,18.0919,18.1114,125300.0
2009-01-08 10:15:00,27.96,27.97,27.84,27.84,73100.0,18.1114,18.1179,18.0336,18.0336,73100.0
2009-01-08 10:20:00,27.88,27.92,27.78,27.85,79200.0,18.0596,18.0855,17.9948,18.0401,79200.0
2009-01-08 10:25:00,27.86,27.86,27.76,27.76,110600.0,18.0466,18.0466,17.9818,17.9818,110600.0
2009-01-08 10:30:00,27.75,27.78,27.62,27.78,91000.0,17.9754,17.9948,17.8911,17.9948,91000.0
2009-01-08 10:35:00,27.78,27.84,27.75,27.79,53000.0,17.9948,18.0336,17.9754,18.0013,53000.0
2009-01-08 10:40:00,27.79,27.93,27.78,27.86,84300.0,18.0013,18.0919,17.9948,18.0466,84300.0
2009-01-08 10:45:00,27.85,27.94,27.83,27.94,49100.0,18.0401,18.0984,18.0272,18.0984,49100.0
2009-01-08 10:50:00,27.93,27.99,27.86,27.88,42500.0,18.0919,18.1308,18.0466,18.0596,42500.0
2009-01-08 10:55:00,27.87,27.92,27.77,27.91,93400.0,18.0531,18.0855,17.9883,18.079,93400.0
2009-01-08 11:00:00,27.92,27.97,27.9,27.97,43800.0,18.0855,18.1179,18.0725,18.1179,43800.0
2009-01-08 11:05:00,27.97,28.02,27.89,27.91,107600.0,18.1179,18.1502,18.066,18.079,107600.0
2009-01-08 11:10:00,27.9,27.92,27.86,27.89,41800.0,18.0725,18.0855,18.0466,18.066,41800.0
2009-01-08 11:15:00,27.9,27.92,27.83,27.91,55800.0,18.0725,18.0855,18.0272,18.079,55800.0
2009-01-08 11:20:00,27.92,27.98,27.88,27.88,90400.0,18.0855,18.1243,18.0596,18.0596,90400.0
2009-01-08 11:25:00,27.88,27.9,27.81,27.82,59800.0,18.0596,18.0725,18.0142,18.0207,59800.0
2009-01-08 11:30:00,27.81,27.84,27.81,27.81,65100.0,18.0142,18.0336,18.0142,18.0142,65100.0
2009-01-08 11:35:00,27.81,27.84,27.77,27.81,86100.0,18.0142,18.0336,17.9883,18.0142,86100.0
2009-01-08 11:40:00,27.81,27.86,27.8,27.86,45200.0,18.0142,18.0466,18.0077,18.0466,45200.0
2009-01-08 11:45:00,27.87,27.87,27.84,27.86,31300.0,18.0531,18.0531,18.0336,18.0466,31300.0
2009-01-08 11:50:00,27.87,27.89,27.83,27.89,45700.0,18.0531,18.066,18.0272,18.066,45700.0
2009-01-08 11:55:00,27.88,27.9,27.82,27.84,43600.0,18.0596,18.0725,18.0207,18.0336,43600.0
2009-01-08 12:00:00,27.84,27.9,27.82,27.88,41700.0,18.0336,18.0725,18.0207,18.0596,41700.0
2009-01-08 12:05:00,27.88,27.9,27.84,27.84,40600.0,18.0596,18.0725,18.0336,18.0336,40600.0
2009-01-08 12:10:00,27.84,27.94,27.81,27.92,109700.0,18.0336,18.0984,18.0142,18.0855,109700.0
2009-01-08 12:15:00,27.92,27.95,27.86,27.86,52400.0,18.0855,18.1049,18.0466,18.0466,52400.0
2009-01-08 12:20:00,27.86,27.9,27.83,27.84,34700.0,18.0466,18.0725,18.0272,18.0336,34700.0
2009-01-08 12:25:00,27.83,27.89,27.83,27.88,57100.0,18.0272,18.066,18.0272,18.0596,57100.0
2009-01-08 12:30:00,27.88,27.91,27.8,27.8,98100.0,18.0596,18.079,18.0077,18.0077,98100.0
2009-01-08 12:35:00,27.81,27.82,27.77,27.81,127200.0,18.0142,18.0207,17.9883,18.0142,127200.0
2009-01-08 12:40:00,27.81,27.83,27.75,27.8,116300.0,18.0142,18.0272,17.9754,18.0077,116300.0
2009-01-08 12:45:00,27.79,27.85,27.79,27.82,54200.0,18.0013,18.0401,18.0013,18.0207,54200.0
2009-01-08 12:50:00,27.82,27.85,27.82,27.84,71300.0,18.0207,18.0401,18.0207,18.0336,71300.0
2009-01-08 12:55:00,27.83,27.85,27.75,27.76,54000.0,18.0272,18.0401,17.9754,17.9818,54000.0
2009-01-08 13:00:00,27.75,27.75,27.72,27.75,40700.0,17.9754,17.9754,17.9559,17.9754,40700.0
2009-01-08 13:05:00,27.74,27.77,27.73,27.75,25400.0,17.9689,17.9883,17.9624,17.9754,25400.0
2009-01-08 13:10:00,27.75,27.75,27.65,27.66,42600.0,17.9754,17.9754,17.9106,17.9171,42600.0
2009-01-08 13:15:00,27.65,27.7,27.65,27.66,43200.0,17.9106,17.943,17.9106,17.9171,43200.0
2009-01-08 13:20:00,27.65,27.71,27.63,27.69,71600.0,17.9106,17.9494,17.8976,17.9365,71600.0
2009-01-08 13:25:00,27.7,27.7,27.57,27.63,69000.0,17.943,17.943,17.8588,17.8976,69000.0
2009-01-08 13:30:00,27.62,27.64,27.6,27.61,35400.0,17.8911,17.9041,17.8782,17.8847,35400.0
2009-01-08 13:35:00,27.61,27.67,27.6,27.67,26900.0,17.8847,17.9235,17.8782,17.9235,26900.0
2009-01-08 13:40:00,27.68,27.75,27.67,27.74,32700.0,17.93,17.9754,17.9235,17.9689,32700.0
2009-01-08 13:45:00,27.75,27.76,27.71,27.71,56900.0,17.9754,17.9818,17.9494,17.9494,56900.0
2009-01-08 13:50:00,27.71,27.74,27.7,27.73,18100.0,17.9494,17.9689,17.943,17.9624,18100.0
2009-01-08 13:55:00,27.73,27.75,27.66,27.74,53800.0,17.9624,17.9754,17.9171,17.9689,53800.0
2009-01-08 14:00:00,27.74,27.76,27.72,27.74,33300.0,17.9689,17.9818,17.9559,17.9689,33300.0
2009-01-08 14:05:00,27.73,27.76,27.72,27.75,85800.0,17.9624,17.9818,17.9559,17.9754,85800.0
2009-01-08 14:10:00,27.74,27.75,27.72,27.74,50000.0,17.9689,17.9754,17.9559,17.9689,50000.0
2009-01-08 14:15:00,27.74,27.76,27.72,27.72,114900.0,17.9689,17.9818,17.9559,17.9559,114900.0
2009-01-08 14:20:00,27.72,27.75,27.71,27.72,40700.0,17.9559,17.9754,17.9494,17.9559,40700.0
2009-01-08 14:25:00,27.72,27.75,27.71,27.72,49800.0,17.9559,17.9754,17.9494,17.9559,49800.0
2009-01-08 14:30:00,27.71,27.74,27.62,27.65,47100.0,17.9494,17.9689,17.8911,17.9106,47100.0
2009-01-08 14:35:00,27.65,27.68,27.64,27.66,63800.0,17.9106,17.93,17.9041,17.9171,63800.0
2009-01-08 14:40:00,27.66,27.76,27.65,27.74,77000.0,17.9171,17.9818,17.9106,17.9689,77000.0
2009-01-08 14:45:00,27.74,27.77,27.71,27.72,110700.0,17.9689,17.9883,17.9494,17.9559,110700.0
2009-01-08 14:50:00,27.72,27.79,27.72,27.75,111600.0,17.9559,18.0013,17.9559,17.9754,111600.0
2009-01-08 14:55:00,27.74,27.75,27.67,27.71,57100.0,17.9689,17.9754,17.9235,17.9494,57100.0
2009-01-08 15:00:00,27.71,27.76,27.68,27.69,98600.0,17.9494,17.9818,17.93,17.9365,98600.0
2009-01-08 15:05:00,27.7,27.74,27.64,27.66,86900.0,17.943,17.9689,17.9041,17.9171,86900.0
2009-01-08 15:10:00,27.65,27.74,27.65,27.72,58400.0,17.9106,17.9689,17.9106,17.9559,58400.0
2009-01-08 15:15:00,27.72,27.77,27.72,27.75,115200.0,17.9559,17.9883,17.9559,17.9754,115200.0
2009-01-08 15:20:00,27.74,27.76,27.72,27.74,102800.0,17.9689,17.9818,17.9559,17.9689,102800.0
2009-01-08 15:25:00,27.74,27.75,27.74,27.75,82500.0,17.9689,17.9754,17.9689,17.9754,82500.0
2009-01-08 15:30:00,27.74,27.75,27.71,27.74,111200.0,17.9689,17.9754,17.9494,17.9689,111200.0
2009-01-08 15:35:00,27.74,27.75,27.7,27.7,115200.0,17.9689,17.9754,17.943,17.943,115200.0
2009-01-08 15:40:00,27.7,27.78,27.7,27.75,269100.0,17.943,17.9948,17.943,17.9754,269100.0
2009-01-08 15:45:00,27.75,27.84,27.72,27.82,670400.0,17.9754,18.0336,17.9559,18.0207,670400.0
2009-01-08 15:50:00,27.82,27.82,27.74,27.75,445300.0,18.0207,18.0207,17.9689,17.9754,445300.0
2009-01-08 15:55:00,27.76,27.78,27.74,27.77,233700.0,17.9818,17.9948,17.9689,17.9883,233700.0
2009-01-09 09:30:00,27.77,28.09,27.67,28.0,125100.0,17.9883,18.1956,17.9235,18.1373,125100.0
2009-01-09 09:35:00,27.99,28.05,27.92,27.96,65500.0,18.1308,18.1697,18.0855,18.1114,65500.0
2009-01-09 09:40:00,27.96,28.01,27.9,28.0,161900.0,18.1114,18.1438,18.0725,18.1373,161900.0
2009-01-09 09:45:00,28.0,28.01,27.89,27.89,123300.0,18.1373,18.1438,18.066,18.066,123300.0
2009-01-09 09:50:00,27.89,27.92,27.8,27.84,99400.0,18.066,18.0855,18.0077,18.0336,99400.0
2009-01-09 09:55:00,27.84,27.92,27.76,27.91,48100.0,18.0336,18.0855,17.9818,18.079,48100.0
2009-01-09 10:00:00,27.89,27.97,27.82,27.9,53700.0,18.066,18.1179,18.0207,18.0725,53700.0
2009-01-09 10:05:00,27.91,28.0,27.86,27.99,78700.0,18.079,18.1373,18.0466,18.1308,78700.0
2009-01-09 10:10:00,27.99,28.04,27.93,27.96,100500.0,18.1308,18.1632,18.0919,18.1114,100500.0
2009-01-09 10:15:00,27.96,27.97,27.89,27.94,25400.0,18.1114,18.1179,18.066,18.0984,25400.0
2009-01-09 10:20:00,27.94,27.99,27.92,27.95,42500.0,18.0984,18.1308,18.0855,18.1049,42500.0
2009-01-09 10:25:00,27.94,27.94,27.86,27.91,74400.0,18.0984,18.0984,18.0466,18.079,74400.0
2009-01-09 10:30:00,27.91,27.95,27.85,27.91,71600.0,18.079,18.1049,18.0401,18.079,71600.0
2009-01-09 10:35:00,27.89,27.99,27.82,27.97,73200.0,18.066,18.1308,18.0207,18.1179,73200.0
2009-01-09 10:40:00,27.98,27.99,27.89,27.89,88600.0,18.1243,18.1308,18.066,18.066,88600.0
2009-01-09 10:45:00,27.9,27.91,27.85,27.89,50800.0,18.0725,18.079,18.0401,18.066,50800.0
2009-01-09 10:50:00,27.88,27.95,27.83,27.95,71600.0,18.0596,18.1049,18.0272,18.1049,71600.0
2009-01-09 10:55:00,27.96,27.96,27.9,27.92,38100.0,18.1114,18.1114,18.0725,18.0855,38100.0
2009-01-09 11:00:00,27.92,27.92,27.85,27.89,40200.0,18.0855,18.0855,18.0401,18.066,40200.0
2009-01-09 11:05:00,27.89,27.98,27.88,27.98,165100.0,18.066,18.1243,18.0596,18.1243,165100.0
2009-01-09 11:10:00,27.97,28.03,27.97,28.01,273400.0,18.1179,18.1567,18.1179,18.1438,273400.0
2009-01-09 11:15:00,28.01,28.02,27.92,27.95,106600.0,18.1438,18.1502,18.0855,18.1049,106600.0
2009-01-09 11:20:00,27.97,28.06,27.96,28.02,147400.0,18.1179,18.1762,18.1114,18.1502,147400.0
2009-01-09 11:25:00,28.03,28.03,27.95,27.95,66500.0,18.1567,18.1567,18.1049,18.1049,66500.0
2009-01-09 11:30:00,27.95,27.96,27.9,27.91,38200.0,18.1049,18.1114,18.0725,18.079,38200.0
2009-01-09 11:35:00,27.91,28.02,27.91,27.99,124600.0,18.079,18.1502,18.079,18.1308,124600.0
2009-01-09 11:40:00,28.0,28.0,27.91,27.97,39300.0,18.1373,18.1373,18.079,18.1179,39300.0
2009-01-09 11:45:00,27.97,28.0,27.93,27.96,56200.0,18.1179,18.1373,18.0919,18.1114,56200.0
2009-01-09 11:50:00,27.97,28.02,27.93,27.96,42800.0,18.1179,18.1502,18.0919,18.1114,42800.0
2009-01-09 11:55:00,27.96,28.02,27.95,27.99,29700.0,18.1114,18.1502,18.1049,18.1308,29700.0
2009-01-09 12:00:00,28.0,28.0,27.97,27.99,29700.0,18.1373,18.1373,18.1179,18.1308,29700.0
2009-01-09 12:05:00,27.99,28.05,27.96,27.98,82800.0,18.1308,18.1697,18.1114,18.1243,82800.0
2009-01-09 12:10:00,27.98,28.01,27.94,27.95,47000.0,18.1243,18.1438,18.0984,18.1049,47000.0
2009-01-09 12:15:00,27.95,28.0,27.95,28.0,44900.0,18.1049,18.1373,18.1049,18.1373,44900.0
2009-01-09 12:20:00,28.0,28.0,27.94,27.94,22000.0,18.1373,18.1373,18.0984,18.0984,22000.0
2009-01-09 12:25:00,27.94,27.98,27.93,27.95,38800.0,18.0984,18.1243,18.0919,18.1049,38800.0
2009-01-09 12:30:00,27.95,28.02,27.94,28.02,44600.0,18.1049,18.1502,18.0984,18.1502,44600.0
2009-01-09 12:35:00,28.01,28.03,27.97,27.99,130900.0,18.1438,18.1567,18.1179,18.1308,130900.0
2009-01-09 12:40:00,27.99,28.01,27.98,28.0,158400.0,18.1308,18.1438,18.1243,18.1373,158400.0
2009-01-09 12:45:00,27.99,28.01,27.99,28.0,183300.0,18.1308,18.1438,18.1308,18.1373,183300.0
2009-01-09 12:50:00,28.01,28.04,28.0,28.03,87100.0,18.1438,18.1632,18.1373,18.1567,87100.0
2009-01-09 12:55:00,28.03,28.03,27.96,27.96,49800.0,18.1567,18.1567,18.1114,18.1114,49800.0
2009-01-09 13:00:00,27.96,28.04,27.95,27.98,73400.0,18.1114,18.1632,18.1049,18.1243,73400.0
2009-01-09 13:05:00,27.99,28.0,27.85,27.87,71500.0,18.1308,18.1373,18.0401,18.0531,71500.0
2009-01-09 13:10:00,27.87,27.98,27.86,27.98,53000.0,18.0531,18.1243,18.0466,18.1243,53000.0
2009-01-09 13:15:00,27.97,27.97,27.86,27.91,113800.0,18.1179,18.1179,18.0466,18.079,113800.0
2009-01-09 13:20:00,27.91,27.92,27.87,27.9,49300.0,18.079,18.0855,18.0531,18.0725,49300.0
2009-01-09 13:25:00,27.91,28.01,27.91,28.0,37900.0,18.079,18.1438,18.079,18.1373,37900.0
2009-01-09 13:30:00,28.0,28.0,27.95,27.99,45600.0,18.1373,18.1373,18.1049,18.1308,45600.0
2009-01-09 13:35:00,28.0,28.03,27.95,27.95,63500.0,18.1373,18.1567,18.1049,18.1049,63500.0
2009-01-09 13:40:00,27.96,28.02,27.95,27.96,58300.0,18.1114,18.1502,18.1049,18.1114,58300.0
2009-01-09 13:45:00,27.97,28.01,27.97,27.99,30700.0,18.1179,18.1438,18.1179,18.1308,30700.0
2009-01-09 13:50:00,28.0,28.0,27.94,27.94,34000.0,18.1373,18.1373,18.0984,18.0984,34000.0
2009-01-09 13:55:00,27.93,27.99,27.93,27.96,36700.0,18.0919,18.1308,18.0919,18.1114,36700.0
2009-01-09 14:00:00,27.97,28.03,27.96,28.01,67600.0,18.1179,18.1567,18.1114,18.1438,67600.0
2009-01-09 14:05:00,28.02,28.05,28.01,28.03,55700.0,18.1502,18.1697,18.1438,18.1567,55700.0
2009-01-09 14:10:00,28.02,28.02,27.97,27.99,19600.0,18.1502,18.1502,18.1179,18.1308,19600.0
2009-01-09 14:15:00,27.99,28.02,27.98,27.99,84100.0,18.1308,18.1502,18.1243,18.1308,84100.0
2009-01-09 14:20:00,27.99,28.01,27.97,27.97,47100.0,18.1308,18.1438,18.1179,18.1179,47100.0
2009-01-09 14:25:00,27.96,28.01,27.96,28.01,37000.0,18.1114,18.1438,18.1114,18.1438,37000.0
2009-01-09 14:30:00,28.0,28.17,28.0,28.06,227800.0,18.1373,18.2474,18.1373,18.1762,227800.0
2009-01-09 14:35:00,28.07,28.08,27.98,27.98,70100.0,18.1826,18.1891,18.1243,18.1243,70100.0
2009-01-09 14:40:00,27.99,28.03,27.95,28.03,59800.0,18.1308,18.1567,18.1049,18.1567,59800.0
2009-01-09 14:45:00,28.03,28.05,27.99,27.99,76500.0,18.1567,18.1697,18.1308,18.1308,76500.0
2009-01-09 14:50:00,27.98,28.04,27.95,28.03,67100.0,18.1243,18.1632,18.1049,18.1567,67100.0
2009-01-09 14:55:00,28.03,28.04,28.01,28.01,37200.0,18.1567,18.1632,18.1438,18.1438,37200.0
2009-01-09 15:00:00,28.01,28.05,27.98,27.99,122000.0,18.1438,18.1697,18.1243,18.1308,122000.0
2009-01-09 15:05:00,28.0,28.01,27.94,27.96,66900.0,18.1373,18.1438,18.0984,18.1114,66900.0
2009-01-09 15:10:00,27.96,28.01,27.95,28.0,72300.0,18.1114,18.1438,18.1049,18.1373,72300.0
2009-01-09 15:15:00,28.0,28.02,27.97,28.0,164500.0,18.1373,18.1502,18.1179,18.1373,164500.0
2009-01-09 15:20:00,27.99,28.01,27.98,27.98,153000.0,18.1308,18.1438,18.1243,18.1243,153000.0
2009-01-09 15:25:00,27.99,28.03,27.94,28.02,198200.0,18.1308,18.1567,18.0984,18.1502,198200.0
2009-01-09 15:30:00,28.02,28.07,28.0,28.03,92000.0,18.1502,18.1826,18.1373,18.1567,92000.0
2009-01-09 15:35:00,28.03,28.05,28.01,28.04,109000.0,18.1567,18.1697,18.1438,18.1632,109000.0
2009-01-09 15:40:00,28.04,28.04,27.93,28.0,130200.0,18.1632,18.1632,18.0919,18.1373,130200.0
2009-01-09 15:45:00,28.0,28.02,27.97,27.98,124800.0,18.1373,18.1502,18.1179,18.1243,124800.0
2009-01-09 15:50:00,27.98,28.0,27.85,27.91,238300.0,18.1243,18.1373,18.0401,18.079,238300.0
2009-01-09 15:55:00,27.91,27.98,27.83,27.95,364300.0,18.079,18.1243,18.0272,18.1049,364300.0
2009-01-12 09:30:00,27.5,27.94,27.5,27.82,144200.0,17.8134,18.0984,17.8134,18.0207,144200.0
2009-01-12 09:35:00,27.84,28.0,27.7,27.93,119700.0,18.0336,18.1373,17.943,18.0919,119700.0
2009-01-12 09:40:00,27.93,27.99,27.91,27.92,102400.0,18.0919,18.1308,18.079,18.0855,102400.0
2009-01-12 09:45:00,27.93,28.0,27.92,27.99,65600.0,18.0919,18.1373,18.0855,18.1308,65600.0
2009-01-12 09:50:00,27.98,27.99,27.96,27.97,99600.0,18.1243,18.1308,18.1114,18.1179,99600.0
2009-01-12 09:55:00,27.97,28.0,27.96,28.0,38900.0,18.1179,18.1373,18.1114,18.1373,38900.0
2009-01-12 10:00:00,27.99,28.0,27.88,27.91,97900.0,18.1308,18.1373,18.0596,18.079,97900.0
2009-01-12 10:05:00,27.9,27.93,27.79,27.85,79000.0,18.0725,18.0919,18.0013,18.0401,79000.0
2009-01-12 10:10:00,27.85,27.87,27.79,27.81,66300.0,18.0401,18.0531,18.0013,18.0142,66300.0
2009-01-12 10:15:00,27.81,27.84,27.66,27.67,150800.0,18.0142,18.0336,17.9171,17.9235,150800.0
2009-01-12 10:20:00,27.67,27.68,27.57,27.6,71700.0,17.9235,17.93,17.8588,17.8782,71700.0
2009-01-12 10:25:00,27.6,27.72,27.59,27.62,93500.0,17.8782,17.9559,17.8717,17.8911,93500.0
2009-01-12 10:30:00,27.62,27.67,27.58,27.61,113400.0,17.8911,17.9235,17.8652,17.8847,113400.0
2009-01-12 10:35:00,27.61,27.62,27.5,27.51,96100.0,17.8847,17.8911,17.8134,17.8199,96100.0
2009-01-12 10:40:00,27.51,27.54,27.49,27.5,61700.0,17.8199,17.8393,17.8069,17.8134,61700.0
2009-01-12 10:45:00,27.5,27.51,27.37,27.37,85000.0,17.8134,17.8199,17.7292,17.7292,85000.0
2009-01-12 10:50:00,27.37,27.38,27.22,27.25,101000.0,17.7292,17.7357,17.632,17.6515,101000.0
2009-01-12 10:55:00,27.25,27.28,27.23,27.25,109900.0,17.6515,17.6709,17.6385,17.6515,109900.0
2009-01-12 11:00:00,27.25,27.27,27.19,27.19,62600.0,17.6515,17.6644,17.6126,17.6126,62600.0
2009-01-12 11:05:00,27.19,27.22,27.11,27.19,75900.0,17.6126,17.632,17.5608,17.6126,75900.0
2009-01-12 11:10:00,27.18,27.22,27.15,27.2,71200.0,17.6061,17.632,17.5867,17.6191,71200.0
2009-01-12 11:15:00,27.2,27.3,27.2,27.22,62300.0,17.6191,17.6839,17.6191,17.632,62300.0
2009-01-12 11:20:00,27.23,27.25,27.15,27.25,115100.0,17.6385,17.6515,17.5867,17.6515,115100.0
2009-01-12 11:25:00,27.25,27.25,27.18,27.18,49900.0,17.6515,17.6515,17.6061,17.6061,49900.0
2009-01-12 11:30:00,27.17,27.17,27.03,27.05,79700.0,17.5997,17.5997,17.509,17.5219,79700.0
2009-01-12 11:35:00,27.03,27.04,26.91,26.96,104800.0,17.509,17.5154,17.4312,17.4636,104800.0
2009-01-12 11:40:00,26.95,26.98,26.93,26.97,62000.0,17.4571,17.4766,17.4442,17.4701,62000.0
2009-01-12 11:45:00,26.97,26.99,26.94,26.96,46000.0,17.4701,17.4831,17.4507,17.4636,46000.0
2009-01-12 11:50:00,26.95,27.0,26.94,26.95,115300.0,17.4571,17.4895,17.4507,17.4571,115300.0
2009-01-12 11:55:00,26.95,26.97,26.92,26.95,76200.0,17.4571,17.4701,17.4377,17.4571,76200.0
2009-01-12 12:00:00,26.95,26.98,26.94,26.95,39300.0,17.4571,17.4766,17.4507,17.4571,39300.0
2009-01-12 12:05:00,26.95,26.99,26.95,26.95,83200.0,17.4571,17.4831,17.4571,17.4571,83200.0
2009-01-12 12:10:00,26.95,27.0,26.93,26.99,64900.0,17.4571,17.4895,17.4442,17.4831,64900.0
2009-01-12 12:15:00,26.99,27.0,26.95,26.97,32700.0,17.4831,17.4895,17.4571,17.4701,32700.0
2009-01-12 12:20:00,26.97,27.0,26.96,26.97,37700.0,17.4701,17.4895,17.4636,17.4701,37700.0
2009-01-12 12:25:00,26.98,27.06,26.98,27.06,160100.0,17.4766,17.5284,17.4766,17.5284,160100.0
2009-01-12 12:30:00,27.05,27.1,27.03,27.1,47100.0,17.5219,17.5543,17.509,17.5543,47100.0
2009-01-12 12:35:00,27.1,27.14,27.06,27.07,51200.0,17.5543,17.5802,17.5284,17.5349,51200.0
2009-01-12 12:40:00,27.07,27.12,27.04,27.04,28400.0,17.5349,17.5673,17.5154,17.5154,28400.0
2009-01-12 12:45:00,27.03,27.04,26.99,26.99,36900.0,17.509,17.5154,17.4831,17.4831,36900.0
2009-01-12 12:50:00,26.99,27.02,26.98,26.99,49500.0,17.4831,17.5025,17.4766,17.4831,49500.0
2009-01-12 12:55:00,26.98,27.01,26.98,27.0,38400.0,17.4766,17.496,17.4766,17.4895,38400.0
2009-01-12 13:00:00,27.01,27.01,27.0,27.0,122300.0,17.496,17.496,17.4895,17.4895,122300.0
2009-01-12 13:05:00,27.0,27.07,27.0,27.07,33000.0,17.4895,17.5349,17.4895,17.5349,33000.0
2009-01-12 13:10:00,27.07,27.13,27.06,27.11,78900.0,17.5349,17.5737,17.5284,17.5608,78900.0
2009-01-12 13:15:00,27.1,27.11,27.08,27.09,30200.0,17.5543,17.5608,17.5414,17.5478,30200.0
2009-01-12 13:20:00,27.09,27.1,27.03,27.09,32800.0,17.5478,17.5543,17.509,17.5478,32800.0
2009-01-12 13:25:00,27.09,27.16,27.09,27.13,39900.0,17.5478,17.5932,17.5478,17.5737,39900.0
2009-01-12 13:30:00,27.13,27.13,27.07,27.07,34100.0,17.5737,17.5737,17.5349,17.5349,34100.0
2009-01-12 13:35:00,27.08,27.13,27.08,27.11,41500.0,17.5414,17.5737,17.5414,17.5608,41500.0
2009-01-12 13:40:00,27.11,27.2,27.1,27.19,59700.0,17.5608,17.6191,17.5543,17.6126,59700.0
2009-01-12 13:45:00,27.19,27.25,27.17,27.23,119800.0,17.6126,17.6515,17.5997,17.6385,119800.0
2009-01-12 13:50:00,27.24,27.26,27.22,27.23,42900.0,17.645,17.6579,17.632,17.6385,42900.0
2009-01-12 13:55:00,27.23,27.23,27.15,27.17,118200.0,17.6385,17.6385,17.5867,17.5997,118200.0
2009-01-12 14:00:00,27.16,27.17,27.09,27.1,106400.0,17.5932,17.5997,17.5478,17.5543,106400.0
2009-01-12 14:05:00,27.11,27.2,27.09,27.19,51000.0,17.5608,17.6191,17.5478,17.6126,51000.0
2009-01-12 14:10:00,27.19,27.2,27.15,27.18,70600.0,17.6126,17.6191,17.5867,17.6061,70600.0
2009-01-12 14:15:00,27.17,27.18,27.13,27.14,58000.0,17.5997,17.6061,17.5737,17.5802,58000.0
2009-01-12 14:20:00,27.15,27.18,27.09,27.18,132100.0,17.5867,17.6061,17.5478,17.6061,132100.0
2009-01-12 14:25:00,27.18,27.18,27.14,27.15,32600.0,17.6061,17.6061,17.5802,17.5867,32600.0
2009-01-12 14:30:00,27.15,27.15,27.07,27.07,52700.0,17.5867,17.5867,17.5349,17.5349,52700.0
2009-01-12 14:35:00,27.07,27.07,27.0,27.0,93400.0,17.5349,17.5349,17.4895,17.4895,93400.0
2009-01-12 14:40:00,27.0,27.01,26.93,26.96,117000.0,17.4895,17.496,17.4442,17.4636,117000.0
2009-01-12 14:45:00,26.96,27.06,26.91,26.95,107900.0,17.4636,17.5284,17.4312,17.4571,107900.0
2009-01-12 14:50:00,26.95,27.0,26.94,26.95,47300.0,17.4571,17.4895,17.4507,17.4571,47300.0
2009-01-12 14:55:00,26.96,26.97,26.92,26.96,59900.0,17.4636,17.4701,17.4377,17.4636,59900.0
2009-01-12 15:00:00,26.97,27.04,26.96,26.97,83700.0,17.4701,17.5154,17.4636,17.4701,83700.0
2009-01-12 15:05:00,26.96,26.98,26.8,26.89,75200.0,17.4636,17.4766,17.36,17.4183,75200.0
2009-01-12 15:10:00,26.88,26.89,26.83,26.85,70700.0,17.4118,17.4183,17.3794,17.3924,70700.0
2009-01-12 15:15:00,26.85,26.91,26.82,26.91,93800.0,17.3924,17.4312,17.3729,17.4312,93800.0
2009-01-12 15:20:00,26.9,27.06,26.89,26.99,163000.0,17.4248,17.5284,17.4183,17.4831,163000.0
2009-01-12 15:25:00,26.99,26.99,26.91,26.92,173900.0,17.4831,17.4831,17.4312,17.4377,173900.0
2009-01-12 15:30:00,26.92,26.94,26.86,26.88,189200.0,17.4377,17.4507,17.3988,17.4118,189200.0
2009-01-12 15:35:00,26.88,26.88,26.79,26.84,127700.0,17.4118,17.4118,17.3535,17.3859,127700.0
2009-01-12 15:40:00,26.83,26.84,26.74,26.79,134300.0,17.3794,17.3859,17.3211,17.3535,134300.0
2009-01-12 15:45:00,26.79,26.91,26.76,26.9,207500.0,17.3535,17.4312,17.3341,17.4248,207500.0
2009-01-12 15:50:00,26.9,26.96,26.88,26.92,263500.0,17.4248,17.4636,17.4118,17.4377,263500.0
2009-01-12 15:55:00,26.91,26.94,26.9,26.92,269800.0,17.4312,17.4507,17.4248,17.4377,269800.0
2009-01-13 09:30:00,26.84,26.88,26.53,26.6,137300.0,17.3859,17.4118,17.1851,17.2304,137300.0
2009-01-13 09:35:00,26.59,27.0,26.59,26.92,126200.0,17.2239,17.4895,17.2239,17.4377,126200.0
2009-01-13 09:40:00,26.92,27.32,26.91,27.31,101200.0,17.4377,17.6968,17.4312,17.6903,101200.0
2009-01-13 09:45:00,27.31,27.36,27.21,27.33,100500.0,17.6903,17.7227,17.6256,17.7033,100500.0
2009-01-13 09:50:00,27.34,27.43,27.28,27.4,100500.0,17.7098,17.7681,17.6709,17.7486,100500.0
2009-01-13 09:55:00,27.4,27.62,27.38,27.56,185800.0,17.7486,17.8911,17.7357,17.8523,185800.0
2009-01-13 10:00:00,27.56,27.63,27.53,27.62,189700.0,17.8523,17.8976,17.8328,17.8911,189700.0
2009-01-13 10:05:00,27.63,27.83,27.62,27.75,251800.0,17.8976,18.0272,17.8911,17.9754,251800.0
2009-01-13 10:10:00,27.74,27.92,27.74,27.9,247100.0,17.9689,18.0855,17.9689,18.0725,247100.0
2009-01-13 10:15:00,27.9,27.93,27.78,27.9,254000.0,18.0725,18.0919,17.9948,18.0725,254000.0
2009-01-13 10:20:00,27.9,27.92,27.79,27.8,104300.0,18.0725,18.0855,18.0013,18.0077,104300.0
2009-01-13 10:25:00,27.8,27.9,27.71,27.86,208500.0,18.0077,18.0725,17.9494,18.0466,208500.0
2009-01-13 10:30:00,27.86,27.87,27.67,27.75,157400.0,18.0466,18.0531,17.9235,17.9754,157400.0
2009-01-13 10:35:00,27.75,27.8,27.67,27.68,122400.0,17.9754,18.0077,17.9235,17.93,122400.0
2009-01-13 10:40:00,27.68,27.69,27.62,27.64,54600.0,17.93,17.9365,17.8911,17.9041,54600.0
2009-01-13 10:45:00,27.65,27.68,27.56,27.59,78600.0,17.9106,17.93,17.8523,17.8717,78600.0
2009-01-13 10:50:00,27.59,27.65,27.51,27.62,106300.0,17.8717,17.9106,17.8199,17.8911,106300.0
2009-01-13 10:55:00,27.63,27.63,27.47,27.57,66400.0,17.8976,17.8976,17.794,17.8588,66400.0
2009-01-13 11:00:00,27.56,27.62,27.49,27.62,42300.0,17.8523,17.8911,17.8069,17.8911,42300.0
2009-01-13 11:05:00,27.62,27.71,27.62,27.67,77900.0,17.8911,17.9494,17.8911,17.9235,77900.0
2009-01-13 11:10:00,27.67,27.7,27.61,27.69,49700.0,17.9235,17.943,17.8847,17.9365,49700.0
2009-01-13 11:15:00,27.69,27.69,27.58,27.68,52600.0,17.9365,17.9365,17.8652,17.93,52600.0
2009-01-13 11:20:00,27.69,27.72,27.6,27.7,60600.0,17.9365,17.9559,17.8782,17.943,60600.0
2009-01-13 11:25:00,27.71,27.78,27.69,27.78,73000.0,17.9494,17.9948,17.9365,17.9948,73000.0
2009-01-13 11:30:00,27.78,27.83,27.74,27.83,67900.0,17.9948,18.0272,17.9689,18.0272,67900.0
2009-01-13 11:35:00,27.82,27.88,27.8,27.83,82400.0,18.0207,18.0596,18.0077,18.0272,82400.0
2009-01-13 11:40:00,27.83,27.91,27.78,27.79,68200.0,18.0272,18.079,17.9948,18.0013,68200.0
2009-01-13 11:45:00,27.79,27.8,27.7,27.72,66400.0,18.0013,18.0077,17.943,17.9559,66400.0
2009-01-13 11:50:00,27.72,27.77,27.7,27.72,63200.0,17.9559,17.9883,17.943,17.9559,63200.0
2009-01-13 11:55:00,27.73,27.83,27.7,27.83,56100.0,17.9624,18.0272,17.943,18.0272,56100.0
2009-01-13 12:00:00,27.83,27.87,27.75,27.84,74600.0,18.0272,18.0531,17.9754,18.0336,74600.0
2009-01-13 12:05:00,27.84,27.84,27.75,27.81,51200.0,18.0336,18.0336,17.9754,18.0142,51200.0
2009-01-13 12:10:00,27.81,27.83,27.74,27.8,78600.0,18.0142,18.0272,17.9689,18.0077,78600.0
2009-01-13 12:15:00,27.8,27.8,27.7,27.73,52900.0,18.0077,18.0077,17.943,17.9624,52900.0
2009-01-13 12:20:00,27.73,27.77,27.72,27.76,37200.0,17.9624,17.9883,17.9559,17.9818,37200.0
2009-01-13 12:25:00,27.76,27.77,27.72,27.77,52500.0,17.9818,17.9883,17.9559,17.9883,52500.0
2009-01-13 12:30:00,27.76,27.87,27.74,27.85,103300.0,17.9818,18.0531,17.9689,18.0401,103300.0
2009-01-13 12:35:00,27.84,27.88,27.82,27.86,85500.0,18.0336,18.0596,18.0207,18.0466,85500.0
2009-01-13 12:40:00,27.86,27.87,27.8,27.8,65400.0,18.0466,18.0531,18.0077,18.0077,65400.0
2009-01-13 12:45:00,27.79,27.79,27.73,27.77,42800.0,18.0013,18.0013,17.9624,17.9883,42800.0
2009-01-13 12:50:00,27.78,27.83,27.78,27.83,49900.0,17.9948,18.0272,17.9948,18.0272,49900.0
2009-01-13 12:55:00,27.82,27.83,27.74,27.76,63800.0,18.0207,18.0272,17.9689,17.9818,63800.0
2009-01-13 13:00:00,27.76,27.76,27.7,27.76,69800.0,17.9818,17.9818,17.943,17.9818,69800.0
2009-01-13 13:05:00,27.76,27.81,27.75,27.8,26600.0,17.9818,18.0142,17.9754,18.0077,26600.0
2009-01-13 13:10:00,27.81,27.83,27.8,27.83,41500.0,18.0142,18.0272,18.0077,18.0272,41500.0
2009-01-13 13:15:00,27.83,27.83,27.78,27.79,28100.0,18.0272,18.0272,17.9948,18.0013,28100.0
2009-01-13 13:20:00,27.8,27.8,27.73,27.75,50700.0,18.0077,18.0077,17.9624,17.9754,50700.0
2009-01-13 13:25:00,27.74,27.75,27.67,27.68,46900.0,17.9689,17.9754,17.9235,17.93,46900.0
2009-01-13 13:30:00,27.68,27.74,27.65,27.74,37900.0,17.93,17.9689,17.9106,17.9689,37900.0
2009-01-13 13:35:00,27.75,27.76,27.69,27.75,51400.0,17.9754,17.9818,17.9365,17.9754,51400.0
2009-01-13 13:40:00,27.75,27.76,27.63,27.65,61200.0,17.9754,17.9818,17.8976,17.9106,61200.0
2009-01-13 13:45:00,27.66,27.7,27.65,27.68,41700.0,17.9171,17.943,17.9106,17.93,41700.0
2009-01-13 13:50:00,27.68,27.72,27.65,27.71,44600.0,17.93,17.9559,17.9106,17.9494,44600.0
2009-01-13 13:55:00,27.72,27.73,27.68,27.68,34400.0,17.9559,17.9624,17.93,17.93,34400.0
2009-01-13 14:00:00,27.69,27.71,27.68,27.69,25100.0,17.9365,17.9494,17.93,17.9365,25100.0
2009-01-13 14:05:00,27.68,27.73,27.68,27.71,32200.0,17.93,17.9624,17.93,17.9494,32200.0
2009-01-13 14:10:00,27.7,27.79,27.7,27.76,58400.0,17.943,18.0013,17.943,17.9818,58400.0
2009-01-13 14:15:00,27.77,27.79,27.76,27.78,55600.0,17.9883,18.0013,17.9818,17.9948,55600.0
2009-01-13 14:20:00,27.78,27.8,27.78,27.78,59200.0,17.9948,18.0077,17.9948,17.9948,59200.0
2009-01-13 14:25:00,27.79,27.79,27.76,27.78,85100.0,18.0013,18.0013,17.9818,17.9948,85100.0
2009-01-13 14:30:00,27.78,27.91,27.78,27.88,112300.0,17.9948,18.079,17.9948,18.0596,112300.0
2009-01-13 14:35:00,27.87,27.95,27.86,27.91,97500.0,18.0531,18.1049,18.0466,18.079,97500.0
2009-01-13 14:40:00,27.9,28.0,27.9,27.91,167900.0,18.0725,18.1373,18.0725,18.079,167900.0
2009-01-13 14:45:00,27.9,28.08,27.9,28.02,200600.0,18.0725,18.1891,18.0725,18.1502,200600.0
2009-01-13 14:50:00,28.02,28.02,27.92,27.95,109100.0,18.1502,18.1502,18.0855,18.1049,109100.0
2009-01-13 14:55:00,27.95,28.01,27.9,27.91,93200.0,18.1049,18.1438,18.0725,18.079,93200.0
2009-01-13 15:00:00,27.9,27.92,27.88,27.91,67300.0,18.0725,18.0855,18.0596,18.079,67300.0
2009-01-13 15:05:00,27.91,27.91,27.71,27.72,117900.0,18.079,18.079,17.9494,17.9559,117900.0
2009-01-13 15:10:00,27.72,27.75,27.67,27.73,99100.0,17.9559,17.9754,17.9235,17.9624,99100.0
2009-01-13 15:15:00,27.73,27.76,27.71,27.72,65200.0,17.9624,17.9818,17.9494,17.9559,65200.0
2009-01-13 15:20:00,27.72,27.76,27.69,27.71,94700.0,17.9559,17.9818,17.9365,17.9494,94700.0
2009-01-13 15:25:00,27.71,27.75,27.7,27.74,99200.0,17.9494,17.9754,17.943,17.9689,99200.0
2009-01-13 15:30:00,27.73,27.81,27.65,27.79,131600.0,17.9624,18.0142,17.9106,18.0013,131600.0
2009-01-13 15:35:00,27.79,27.9,27.77,27.79,386200.0,18.0013,18.0725,17.9883,18.0013,386200.0
2009-01-13 15:40:00,27.78,27.93,27.77,27.85,424000.0,17.9948,18.0919,17.9883,18.0401,424000.0
2009-01-13 15:45:00,27.85,27.87,27.81,27.87,412400.0,18.0401,18.0531,18.0142,18.0531,412400.0
2009-01-13 15:50:00,27.87,27.9,27.83,27.87,296500.0,18.0531,18.0725,18.0272,18.0531,296500.0
2009-01-13 15:55:00,27.87,27.89,27.83,27.87,284100.0,18.0531,18.066,18.0272,18.0531,284100.0
2009-01-14 09:30:00,26.19,26.39,25.4,25.5,667800.0,16.9648,17.0944,16.4531,16.5179,667800.0
2009-01-14 09:35:00,25.5,25.63,24.55,25.01,742500.0,16.5179,16.6021,15.9025,16.2005,742500.0
2009-01-14 09:40:00,25.04,25.34,24.73,24.74,386900.0,16.2199,16.4142,16.0191,16.0256,386900.0
2009-01-14 09:45:00,24.75,25.07,24.57,24.85,357200.0,16.0321,16.2394,15.9155,16.0968,357200.0
2009-01-14 09:50:00,24.83,24.87,24.52,24.75,276700.0,16.0839,16.1098,15.8831,16.0321,276700.0
2009-01-14 09:55:00,24.75,25.03,24.54,24.86,262500.0,16.0321,16.2134,15.896,16.1033,262500.0
2009-01-14 10:00:00,24.85,24.95,24.67,24.85,162000.0,16.0968,16.1616,15.9802,16.0968,162000.0
2009-01-14 10:05:00,24.85,24.85,24.41,24.41,317400.0,16.0968,16.0968,15.8118,15.8118,317400.0
2009-01-14 10:10:00,24.44,24.57,24.35,24.48,187600.0,15.8313,15.9155,15.773,15.8572,187600.0
2009-01-14 10:15:00,24.48,24.68,24.31,24.52,272900.0,15.8572,15.9867,15.7471,15.8831,272900.0
2009-01-14 10:20:00,24.53,24.63,24.48,24.56,146500.0,15.8896,15.9543,15.8572,15.909,146500.0
2009-01-14 10:25:00,24.55,24.73,24.51,24.65,125500.0,15.9025,16.0191,15.8766,15.9673,125500.0
2009-01-14 10:30:00,24.65,24.69,24.53,24.61,114100.0,15.9673,15.9932,15.8896,15.9414,114100.0
2009-01-14 10:35:00,24.62,24.67,24.35,24.39,268600.0,15.9479,15.9802,15.773,15.7989,268600.0
2009-01-14 10:40:00,24.4,24.4,24.15,24.37,271400.0,15.8054,15.8054,15.6434,15.7859,271400.0
2009-01-14 10:45:00,24.36,24.5,24.34,24.5,178000.0,15.7794,15.8701,15.7665,15.8701,178000.0
2009-01-14 10:50:00,24.49,24.51,24.4,24.42,225100.0,15.8637,15.8766,15.8054,15.8183,225100.0
2009-01-14 10:55:00,24.41,24.48,24.35,24.45,133400.0,15.8118,15.8572,15.773,15.8377,133400.0
2009-01-14 11:00:00,24.44,24.51,24.43,24.44,132000.0,15.8313,15.8766,15.8248,15.8313,132000.0
2009-01-14 11:05:00,24.43,24.44,24.27,24.27,244100.0,15.8248,15.8313,15.7211,15.7211,244100.0
2009-01-14 11:10:00,24.27,24.31,24.2,24.21,209000.0,15.7211,15.7471,15.6758,15.6823,209000.0
2009-01-14 11:15:00,24.2,24.32,24.19,24.32,169800.0,15.6758,15.7535,15.6693,15.7535,169800.0
2009-01-14 11:20:00,24.32,24.49,24.32,24.47,138900.0,15.7535,15.8637,15.7535,15.8507,138900.0
2009-01-14 11:25:00,24.47,24.52,24.4,24.44,105100.0,15.8507,15.8831,15.8054,15.8313,105100.0
2009-01-14 11:30:00,24.43,24.56,24.42,24.48,201500.0,15.8248,15.909,15.8183,15.8572,201500.0
2009-01-14 11:35:00,24.48,24.58,24.48,24.57,139700.0,15.8572,15.922,15.8572,15.9155,139700.0
2009-01-14 11:40:00,24.57,24.68,24.56,24.6,125300.0,15.9155,15.9867,15.909,15.9349,125300.0
2009-01-14 11:45:00,24.6,24.67,24.59,24.6,101200.0,15.9349,15.9802,15.9284,15.9349,101200.0
2009-01-14 11:50:00,24.59,24.77,24.57,24.76,150900.0,15.9284,16.045,15.9155,16.0385,150900.0
2009-01-14 11:55:00,24.75,24.77,24.71,24.72,145000.0,16.0321,16.045,16.0062,16.0126,145000.0
2009-01-14 12:00:00,24.72,24.75,24.64,24.71,155500.0,16.0126,16.0321,15.9608,16.0062,155500.0
2009-01-14 12:05:00,24.71,24.77,24.66,24.75,148800.0,16.0062,16.045,15.9738,16.0321,148800.0
2009-01-14 12:10:00,24.75,24.76,24.7,24.72,63800.0,16.0321,16.0385,15.9997,16.0126,63800.0
2009-01-14 12:15:00,24.71,24.72,24.62,24.62,78900.0,16.0062,16.0126,15.9479,15.9479,78900.0
2009-01-14 12:20:00,24.63,24.68,24.62,24.68,75200.0,15.9543,15.9867,15.9479,15.9867,75200.0
2009-01-14 12:25:00,24.67,24.7,24.58,24.61,127700.0,15.9802,15.9997,15.922,15.9414,127700.0
2009-01-14 12:30:00,24.61,24.67,24.61,24.66,62200.0,15.9414,15.9802,15.9414,15.9738,62200.0
2009-01-14 12:35:00,24.65,24.66,24.53,24.54,166600.0,15.9673,15.9738,15.8896,15.896,166600.0
2009-01-14 12:40:00,24.54,24.55,24.5,24.51,127800.0,15.896,15.9025,15.8701,15.8766,127800.0
2009-01-14 12:45:00,24.5,24.56,24.46,24.46,164300.0,15.8701,15.909,15.8442,15.8442,164300.0
2009-01-14 12:50:00,24.47,24.65,24.45,24.64,97600.0,15.8507,15.9673,15.8377,15.9608,97600.0
2009-01-14 12:55:00,24.64,24.68,24.6,24.63,108800.0,15.9608,15.9867,15.9349,15.9543,108800.0
2009-01-14 13:00:00,24.63,24.66,24.57,24.6,65500.0,15.9543,15.9738,15.9155,15.9349,65500.0
2009-01-14 13:05:00,24.59,24.59,24.55,24.57,62900.0,15.9284,15.9284,15.9025,15.9155,62900.0
2009-01-14 13:10:00,24.57,24.58,24.39,24.41,134200.0,15.9155,15.922,15.7989,15.8118,134200.0
2009-01-14 13:15:00,24.42,24.47,24.41,24.45,78700.0,15.8183,15.8507,15.8118,15.8377,78700.0
2009-01-14 13:20:00,24.45,24.46,24.32,24.34,188500.0,15.8377,15.8442,15.7535,15.7665,188500.0
2009-01-14 13:25:00,24.34,24.35,24.22,24.24,105200.0,15.7665,15.773,15.6888,15.7017,105200.0
2009-01-14 13:30:00,24.24,24.35,24.24,24.33,70300.0,15.7017,15.773,15.7017,15.76,70300.0
2009-01-14 13:35:00,24.33,24.42,24.31,24.42,124300.0,15.76,15.8183,15.7471,15.8183,124300.0
2009-01-14 13:40:00,24.41,24.46,24.35,24.35,79100.0,15.8118,15.8442,15.773,15.773,79100.0
2009-01-14 13:45:00,24.35,24.51,24.35,24.45,109900.0,15.773,15.8766,15.773,15.8377,109900.0
2009-01-14 13:50:00,24.46,24.49,24.39,24.42,38900.0,15.8442,15.8637,15.7989,15.8183,38900.0
2009-01-14 13:55:00,24.42,24.44,24.41,24.44,51900.0,15.8183,15.8313,15.8118,15.8313,51900.0
2009-01-14 14:00:00,24.44,24.47,24.37,24.38,102700.0,15.8313,15.8507,15.7859,15.7924,102700.0
2009-01-14 14:05:00,24.38,24.47,24.35,24.47,84000.0,15.7924,15.8507,15.773,15.8507,84000.0
2009-01-14 14:10:00,24.48,24.55,24.47,24.51,102500.0,15.8572,15.9025,15.8507,15.8766,102500.0
2009-01-14 14:15:00,24.5,24.59,24.46,24.55,173900.0,15.8701,15.9284,15.8442,15.9025,173900.0
2009-01-14 14:20:00,24.54,24.54,24.45,24.48,61200.0,15.896,15.896,15.8377,15.8572,61200.0
2009-01-14 14:25:00,24.47,24.5,24.44,24.49,48800.0,15.8507,15.8701,15.8313,15.8637,48800.0
2009-01-14 14:30:00,24.5,24.72,24.49,24.71,214500.0,15.8701,16.0126,15.8637,16.0062,214500.0
2009-01-14 14:35:00,24.7,24.71,24.61,24.62,136200.0,15.9997,16.0062,15.9414,15.9479,136200.0
2009-01-14 14:40:00,24.61,24.62,24.46,24.47,117200.0,15.9414,15.9479,15.8442,15.8507,117200.0
2009-01-14 14:45:00,24.47,24.49,24.24,24.25,227800.0,15.8507,15.8637,15.7017,15.7082,227800.0
2009-01-14 14:50:00,24.26,24.29,24.23,24.27,108500.0,15.7147,15.7341,15.6952,15.7211,108500.0
2009-01-14 14:55:00,24.27,24.34,24.21,24.22,110700.0,15.7211,15.7665,15.6823,15.6888,110700.0
2009-01-14 15:00:00,24.22,24.22,24.12,24.18,181100.0,15.6888,15.6888,15.624,15.6628,181100.0
2009-01-14 15:05:00,24.17,24.19,24.08,24.14,264600.0,15.6564,15.6693,15.5981,15.6369,264600.0
2009-01-14 15:10:00,24.14,24.2,24.08,24.19,201400.0,15.6369,15.6758,15.5981,15.6693,201400.0
2009-01-14 15:15:00,24.19,24.2,24.1,24.19,151700.0,15.6693,15.6758,15.611,15.6693,151700.0
2009-01-14 15:20:00,24.19,24.25,24.16,24.18,186900.0,15.6693,15.7082,15.6499,15.6628,186900.0
2009-01-14 15:25:00,24.18,24.19,24.14,24.17,178800.0,15.6628,15.6693,15.6369,15.6564,178800.0
2009-01-14 15:30:00,24.16,24.22,24.15,24.17,303400.0,15.6499,15.6888,15.6434,15.6564,303400.0
2009-01-14 15:35:00,24.18,24.19,24.14,24.17,196900.0,15.6628,15.6693,15.6369,15.6564,196900.0
2009-01-14 15:40:00,24.16,24.27,24.13,24.26,307800.0,15.6499,15.7211,15.6305,15.7147,307800.0
2009-01-14 15:45:00,24.27,24.3,24.24,24.28,281600.0,15.7211,15.7406,15.7017,15.7276,281600.0
2009-01-14 15:50:00,24.28,24.36,24.22,24.23,433500.0,15.7276,15.7794,15.6888,15.6952,433500.0
2009-01-14 15:55:00,24.23,24.31,24.17,24.27,575500.0,15.6952,15.7471,15.6564,15.7211,575500.0
2009-01-15 09:30:00,24.48,24.98,24.25,24.92,253200.0,15.8572,16.1811,15.7082,16.1422,253200.0
2009-01-15 09:35:00,24.9,25.31,24.75,25.15,271300.0,16.1292,16.3948,16.0321,16.2912,271300.0
2009-01-15 09:40:00,25.15,25.2,25.03,25.09,158800.0,16.2912,16.3236,16.2134,16.2523,158800.0
2009-01-15 09:45:00,25.09,25.09,24.85,24.89,296900.0,16.2523,16.2523,16.0968,16.1228,296900.0
2009-01-15 09:50:00,24.9,25.0,24.86,24.94,196400.0,16.1292,16.194,16.1033,16.1551,196400.0
2009-01-15 09:55:00,24.95,25.37,24.95,25.36,254300.0,16.1616,16.4337,16.1616,16.4272,254300.0
2009-01-15 10:00:00,25.35,25.49,25.26,25.39,256400.0,16.4207,16.5114,16.3624,16.4466,256400.0
2009-01-15 10:05:00,25.39,25.54,25.2,25.54,175200.0,16.4466,16.5438,16.3236,16.5438,175200.0
2009-01-15 10:10:00,25.52,25.66,25.43,25.52,263300.0,16.5308,16.6215,16.4725,16.5308,263300.0
2009-01-15 10:15:00,25.51,25.51,25.25,25.35,202000.0,16.5244,16.5244,16.356,16.4207,202000.0
2009-01-15 10:20:00,25.35,25.41,25.25,25.28,176300.0,16.4207,16.4596,16.356,16.3754,176300.0
2009-01-15 10:25:00,25.29,25.35,25.23,25.3,231100.0,16.3819,16.4207,16.343,16.3883,231100.0
2009-01-15 10:30:00,25.3,25.31,25.01,25.04,216500.0,16.3883,16.3948,16.2005,16.2199,216500.0
2009-01-15 10:35:00,25.04,25.13,24.98,25.06,190800.0,16.2199,16.2782,16.1811,16.2329,190800.0
2009-01-15 10:40:00,25.06,25.15,25.0,25.03,159200.0,16.2329,16.2912,16.194,16.2134,159200.0
2009-01-15 10:45:00,25.03,25.11,25.0,25.08,139300.0,16.2134,16.2653,16.194,16.2458,139300.0
2009-01-15 10:50:00,25.08,25.29,25.05,25.21,182200.0,16.2458,16.3819,16.2264,16.33,182200.0
2009-01-15 10:55:00,25.22,25.25,25.12,25.13,82800.0,16.3365,16.356,16.2717,16.2782,82800.0
2009-01-15 11:00:00,25.12,25.14,24.98,25.01,169600.0,16.2717,16.2847,16.1811,16.2005,169600.0
2009-01-15 11:05:00,25.01,25.07,25.0,25.01,113300.0,16.2005,16.2394,16.194,16.2005,113300.0
2009-01-15 11:10:00,25.02,25.03,24.9,24.9,202600.0,16.207,16.2134,16.1292,16.1292,202600.0
2009-01-15 11:15:00,24.9,25.0,24.9,24.97,68200.0,16.1292,16.194,16.1292,16.1746,68200.0
2009-01-15 11:20:00,24.96,25.0,24.94,24.96,142600.0,16.1681,16.194,16.1551,16.1681,142600.0
2009-01-15 11:25:00,24.96,24.97,24.81,24.83,141600.0,16.1681,16.1746,16.0709,16.0839,141600.0
2009-01-15 11:30:00,24.82,24.89,24.79,24.85,117800.0,16.0774,16.1228,16.058,16.0968,117800.0
2009-01-15 11:35:00,24.85,24.86,24.76,24.83,114800.0,16.0968,16.1033,16.0385,16.0839,114800.0
2009-01-15 11:40:00,24.83,24.88,24.75,24.84,145000.0,16.0839,16.1163,16.0321,16.0904,145000.0
2009-01-15 11:45:00,24.83,24.83,24.72,24.76,94300.0,16.0839,16.0839,16.0126,16.0385,94300.0
2009-01-15 11:50:00,24.76,24.8,24.75,24.76,60800.0,16.0385,16.0645,16.0321,16.0385,60800.0
2009-01-15 11:55:00,24.76,24.78,24.74,24.77,75800.0,16.0385,16.0515,16.0256,16.045,75800.0
2009-01-15 12:00:00,24.77,24.81,24.74,24.78,93500.0,16.045,16.0709,16.0256,16.0515,93500.0
2009-01-15 12:05:00,24.78,24.78,24.6,24.62,90200.0,16.0515,16.0515,15.9349,15.9479,90200.0
2009-01-15 12:10:00,24.63,24.7,24.58,24.64,99700.0,15.9543,15.9997,15.922,15.9608,99700.0
2009-01-15 12:15:00,24.64,24.67,24.6,24.64,86900.0,15.9608,15.9802,15.9349,15.9608,86900.0
2009-01-15 12:20:00,24.64,24.68,24.58,24.6,130000.0,15.9608,15.9867,15.922,15.9349,130000.0
2009-01-15 12:25:00,24.6,24.62,24.53,24.57,183100.0,15.9349,15.9479,15.8896,15.9155,183100.0
2009-01-15 12:30:00,24.57,24.65,24.54,24.61,81300.0,15.9155,15.9673,15.896,15.9414,81300.0
2009-01-15 12:35:00,24.62,24.69,24.59,24.6,60200.0,15.9479,15.9932,15.9284,15.9349,60200.0
2009-01-15 12:40:00,24.6,24.69,24.59,24.69,94700.0,15.9349,15.9932,15.9284,15.9932,94700.0
2009-01-15 12:45:00,24.69,24.77,24.65,24.77,75800.0,15.9932,16.045,15.9673,16.045,75800.0
2009-01-15 12:50:00,24.77,24.84,24.76,24.82,119000.0,16.045,16.0904,16.0385,16.0774,119000.0
2009-01-15 12:55:00,24.83,24.85,24.77,24.8,118700.0,16.0839,16.0968,16.045,16.0645,118700.0
2009-01-15 13:00:00,24.8,24.89,24.78,24.88,159000.0,16.0645,16.1228,16.0515,16.1163,159000.0
2009-01-15 13:05:00,24.89,24.9,24.84,24.89,74200.0,16.1228,16.1292,16.0904,16.1228,74200.0
2009-01-15 13:10:00,24.89,24.91,24.74,24.82,92300.0,16.1228,16.1357,16.0256,16.0774,92300.0
2009-01-15 13:15:00,24.82,24.85,24.79,24.8,83800.0,16.0774,16.0968,16.058,16.0645,83800.0
2009-01-15 13:20:00,24.8,24.83,24.75,24.83,76200.0,16.0645,16.0839,16.0321,16.0839,76200.0
2009-01-15 13:25:00,24.82,24.87,24.77,24.83,85000.0,16.0774,16.1098,16.045,16.0839,85000.0
2009-01-15 13:30:00,24.84,24.93,24.77,24.8,120800.0,16.0904,16.1487,16.045,16.0645,120800.0
2009-01-15 13:35:00,24.79,24.94,24.75,24.94,90200.0,16.058,16.1551,16.0321,16.1551,90200.0
2009-01-15 13:40:00,24.91,24.96,24.84,24.86,87300.0,16.1357,16.1681,16.0904,16.1033,87300.0
2009-01-15 13:45:00,24.87,24.87,24.75,24.79,88800.0,16.1098,16.1098,16.0321,16.058,88800.0
2009-01-15 13:50:00,24.78,24.99,24.78,24.95,133600.0,16.0515,16.1875,16.0515,16.1616,133600.0
2009-01-15 13:55:00,24.95,24.99,24.87,24.95,132400.0,16.1616,16.1875,16.1098,16.1616,132400.0
2009-01-15 14:00:00,24.96,25.0,24.91,24.95,145700.0,16.1681,16.194,16.1357,16.1616,145700.0
2009-01-15 14:05:00,24.95,25.11,24.95,25.06,149300.0,16.1616,16.2653,16.1616,16.2329,149300.0
2009-01-15 14:10:00,25.06,25.13,24.94,24.99,126400.0,16.2329,16.2782,16.1551,16.1875,126400.0
2009-01-15 14:15:00,24.99,25.09,24.97,25.05,125700.0,16.1875,16.2523,16.1746,16.2264,125700.0
2009-01-15 14:20:00,25.06,25.14,24.97,24.97,143900.0,16.2329,16.2847,16.1746,16.1746,143900.0
2009-01-15 14:25:00,24.97,25.12,24.95,25.07,168400.0,16.1746,16.2717,16.1616,16.2394,168400.0
2009-01-15 14:30:00,25.08,25.14,25.02,25.1,168600.0,16.2458,16.2847,16.207,16.2588,168600.0
2009-01-15 14:35:00,25.09,25.1,24.99,25.1,132000.0,16.2523,16.2588,16.1875,16.2588,132000.0
2009-01-15 14:40:00,25.1,25.31,25.08,25.24,116800.0,16.2588,16.3948,16.2458,16.3495,116800.0
2009-01-15 14:45:00,25.25,25.32,25.23,25.32,96800.0,16.356,16.4013,16.343,16.4013,96800.0
2009-01-15 14:50:00,25.32,25.39,25.21,25.23,118000.0,16.4013,16.4466,16.33,16.343,118000.0
2009-01-15 14:55:00,25.23,25.3,25.08,25.14,97800.0,16.343,16.3883,16.2458,16.2847,97800.0
2009-01-15 15:00:00,25.14,25.19,25.11,25.14,87000.0,16.2847,16.3171,16.2653,16.2847,87000.0
2009-01-15 15:05:00,25.14,25.17,25.06,25.13,72000.0,16.2847,16.3041,16.2329,16.2782,72000.0
2009-01-15 15:10:00,25.13,25.27,25.11,25.25,87300.0,16.2782,16.3689,16.2653,16.356,87300.0
2009-01-15 15:15:00,25.26,25.34,25.24,25.3,98200.0,16.3624,16.4142,16.3495,16.3883,98200.0
2009-01-15 15:20:00,25.3,25.31,25.22,25.22,122900.0,16.3883,16.3948,16.3365,16.3365,122900.0
2009-01-15 15:25:00,25.22,25.22,25.09,25.2,87400.0,16.3365,16.3365,16.2523,16.3236,87400.0
2009-01-15 15:30:00,25.19,25.19,25.03,25.07,132600.0,16.3171,16.3171,16.2134,16.2394,132600.0
2009-01-15 15:35:00,25.07,25.11,25.0,25.1,133700.0,16.2394,16.2653,16.194,16.2588,133700.0
2009-01-15 15:40:00,25.11,25.17,24.98,25.02,245600.0,16.2653,16.3041,16.1811,16.207,245600.0
2009-01-15 15:45:00,25.02,25.22,25.0,25.14,263700.0,16.207,16.3365,16.194,16.2847,263700.0
2009-01-15 15:50:00,25.14,25.28,25.11,25.26,265800.0,16.2847,16.3754,16.2653,16.3624,265800.0
2009-01-15 15:55:00,25.26,25.32,25.19,25.31,350600.0,16.3624,16.4013,16.3171,16.3948,350600.0
2009-01-16 09:30:00,25.79,25.85,25.6,25.85,433600.0,16.7057,16.7446,16.5827,16.7446,433600.0
2009-01-16 09:35:00,25.85,25.88,25.35,25.53,150400.0,16.7446,16.764,16.4207,16.5373,150400.0
2009-01-16 09:40:00,25.53,25.56,25.26,25.48,80900.0,16.5373,16.5568,16.3624,16.5049,80900.0
2009-01-16 09:45:00,25.45,25.48,25.34,25.38,39800.0,16.4855,16.5049,16.4142,16.4402,39800.0
2009-01-16 09:50:00,25.36,25.37,25.25,25.28,62100.0,16.4272,16.4337,16.356,16.3754,62100.0
2009-01-16 09:55:00,25.3,25.34,25.17,25.18,73400.0,16.3883,16.4142,16.3041,16.3106,73400.0
2009-01-16 10:00:00,25.19,25.38,25.16,25.31,81500.0,16.3171,16.4402,16.2977,16.3948,81500.0
2009-01-16 10:05:00,25.33,25.33,25.2,25.2,66800.0,16.4078,16.4078,16.3236,16.3236,66800.0
2009-01-16 10:10:00,25.2,25.2,24.93,24.97,67600.0,16.3236,16.3236,16.1487,16.1746,67600.0
2009-01-16 10:15:00,24.97,25.0,24.88,24.93,58600.0,16.1746,16.194,16.1163,16.1487,58600.0
2009-01-16 10:20:00,24.94,25.15,24.93,25.12,64400.0,16.1551,16.2912,16.1487,16.2717,64400.0
2009-01-16 10:25:00,25.13,25.24,25.13,25.15,52600.0,16.2782,16.3495,16.2782,16.2912,52600.0
2009-01-16 10:30:00,25.16,25.25,25.14,25.2,149300.0,16.2977,16.356,16.2847,16.3236,149300.0
2009-01-16 10:35:00,25.21,25.33,25.2,25.3,153600.0,16.33,16.4078,16.3236,16.3883,153600.0
2009-01-16 10:40:00,25.3,25.37,25.23,25.25,75800.0,16.3883,16.4337,16.343,16.356,75800.0
2009-01-16 10:45:00,25.25,25.44,25.24,25.39,69800.0,16.356,16.479,16.3495,16.4466,69800.0
2009-01-16 10:50:00,25.41,25.42,25.31,25.4,67100.0,16.4596,16.4661,16.3948,16.4531,67100.0
2009-01-16 10:55:00,25.4,25.41,25.34,25.35,55600.0,16.4531,16.4596,16.4142,16.4207,55600.0
2009-01-16 11:00:00,25.35,25.39,25.31,25.33,60700.0,16.4207,16.4466,16.3948,16.4078,60700.0
2009-01-16 11:05:00,25.33,25.35,25.26,25.32,106200.0,16.4078,16.4207,16.3624,16.4013,106200.0
2009-01-16 11:10:00,25.31,25.34,25.25,25.29,75200.0,16.3948,16.4142,16.356,16.3819,75200.0
2009-01-16 11:15:00,25.29,25.29,25.2,25.2,75400.0,16.3819,16.3819,16.3236,16.3236,75400.0
2009-01-16 11:20:00,25.21,25.23,25.2,25.22,83000.0,16.33,16.343,16.3236,16.3365,83000.0
2009-01-16 11:25:00,25.23,25.24,25.2,25.22,70800.0,16.343,16.3495,16.3236,16.3365,70800.0
2009-01-16 11:30:00,25.23,25.23,25.15,25.16,73200.0,16.343,16.343,16.2912,16.2977,73200.0
2009-01-16 11:35:00,25.15,25.17,25.13,25.14,118800.0,16.2912,16.3041,16.2782,16.2847,118800.0
2009-01-16 11:40:00,25.15,25.23,25.14,25.23,82200.0,16.2912,16.343,16.2847,16.343,82200.0
2009-01-16 11:45:00,25.23,25.26,25.16,25.18,61700.0,16.343,16.3624,16.2977,16.3106,61700.0
2009-01-16 11:50:00,25.19,25.22,25.18,25.18,72000.0,16.3171,16.3365,16.3106,16.3106,72000.0
2009-01-16 11:55:00,25.18,25.18,25.04,25.13,96400.0,16.3106,16.3106,16.2199,16.2782,96400.0
2009-01-16 12:00:00,25.13,25.18,25.12,25.15,39800.0,16.2782,16.3106,16.2717,16.2912,39800.0
2009-01-16 12:05:00,25.15,25.15,25.1,25.1,39200.0,16.2912,16.2912,16.2588,16.2588,39200.0
2009-01-16 12:10:00,25.1,25.11,24.97,25.01,120600.0,16.2588,16.2653,16.1746,16.2005,120600.0
2009-01-16 12:15:00,25.01,25.08,24.98,25.0,111500.0,16.2005,16.2458,16.1811,16.194,111500.0
2009-01-16 12:20:00,25.0,25.03,24.96,25.01,87700.0,16.194,16.2134,16.1681,16.2005,87700.0
2009-01-16 12:25:00,25.01,25.21,25.01,25.2,161900.0,16.2005,16.33,16.2005,16.3236,161900.0
2009-01-16 12:30:00,25.2,25.26,25.16,25.19,163700.0,16.3236,16.3624,16.2977,16.3171,163700.0
2009-01-16 12:35:00,25.19,25.2,25.06,25.07,60600.0,16.3171,16.3236,16.2329,16.2394,60600.0
2009-01-16 12:40:00,25.07,25.15,24.99,25.02,99100.0,16.2394,16.2912,16.1875,16.207,99100.0
2009-01-16 12:45:00,25.02,25.03,25.0,25.01,21100.0,16.207,16.2134,16.194,16.2005,21100.0
2009-01-16 12:50:00,25.01,25.13,25.0,25.08,54100.0,16.2005,16.2782,16.194,16.2458,54100.0
2009-01-16 12:55:00,25.08,25.08,25.0,25.04,63000.0,16.2458,16.2458,16.194,16.2199,63000.0
2009-01-16 13:00:00,25.04,25.1,25.03,25.04,55400.0,16.2199,16.2588,16.2134,16.2199,55400.0
2009-01-16 13:05:00,25.03,25.05,25.0,25.01,23900.0,16.2134,16.2264,16.194,16.2005,23900.0
2009-01-16 13:10:00,25.02,25.16,25.02,25.15,44400.0,16.207,16.2977,16.207,16.2912,44400.0
2009-01-16 13:15:00,25.15,25.16,25.05,25.09,71400.0,16.2912,16.2977,16.2264,16.2523,71400.0
2009-01-16 13:20:00,25.06,25.16,25.05,25.15,50900.0,16.2329,16.2977,16.2264,16.2912,50900.0
2009-01-16 13:25:00,25.15,25.18,25.14,25.16,70600.0,16.2912,16.3106,16.2847,16.2977,70600.0
2009-01-16 13:30:00,25.16,25.3,25.16,25.27,82600.0,16.2977,16.3883,16.2977,16.3689,82600.0
2009-01-16 13:35:00,25.27,25.41,25.26,25.37,117500.0,16.3689,16.4596,16.3624,16.4337,117500.0
2009-01-16 13:40:00,25.38,25.42,25.35,25.39,68100.0,16.4402,16.4661,16.4207,16.4466,68100.0
2009-01-16 13:45:00,25.39,25.4,25.33,25.34,54200.0,16.4466,16.4531,16.4078,16.4142,54200.0
2009-01-16 13:50:00,25.33,25.37,25.29,25.3,119600.0,16.4078,16.4337,16.3819,16.3883,119600.0
2009-01-16 13:55:00,25.29,25.43,25.29,25.43,78300.0,16.3819,16.4725,16.3819,16.4725,78300.0
2009-01-16 14:00:00,25.43,25.49,25.42,25.46,85400.0,16.4725,16.5114,16.4661,16.492,85400.0
2009-01-16 14:05:00,25.45,25.59,25.45,25.51,92000.0,16.4855,16.5762,16.4855,16.5244,92000.0
2009-01-16 14:10:00,25.51,25.55,25.5,25.51,71500.0,16.5244,16.5503,16.5179,16.5244,71500.0
2009-01-16 14:15:00,25.5,25.52,25.34,25.36,84000.0,16.5179,16.5308,16.4142,16.4272,84000.0
2009-01-16 14:20:00,25.37,25.46,25.34,25.44,75800.0,16.4337,16.492,16.4142,16.479,75800.0
2009-01-16 14:25:00,25.46,25.53,25.41,25.41,60700.0,16.492,16.5373,16.4596,16.4596,60700.0
2009-01-16 14:30:00,25.4,25.47,25.34,25.34,106500.0,16.4531,16.4985,16.4142,16.4142,106500.0
2009-01-16 14:35:00,25.35,25.47,25.34,25.41,61100.0,16.4207,16.4985,16.4142,16.4596,61100.0
2009-01-16 14:40:00,25.41,25.48,25.29,25.35,86400.0,16.4596,16.5049,16.3819,16.4207,86400.0
2009-01-16 14:45:00,25.35,25.44,25.34,25.42,79300.0,16.4207,16.479,16.4142,16.4661,79300.0
2009-01-16 14:50:00,25.42,25.54,25.42,25.54,77100.0,16.4661,16.5438,16.4661,16.5438,77100.0
2009-01-16 14:55:00,25.54,25.6,25.51,25.54,67300.0,16.5438,16.5827,16.5244,16.5438,67300.0
2009-01-16 15:00:00,25.53,25.6,25.42,25.43,74100.0,16.5373,16.5827,16.4661,16.4725,74100.0
2009-01-16 15:05:00,25.42,25.56,25.41,25.53,84800.0,16.4661,16.5568,16.4596,16.5373,84800.0
2009-01-16 15:10:00,25.54,25.6,25.53,25.54,133500.0,16.5438,16.5827,16.5373,16.5438,133500.0
2009-01-16 15:15:00,25.54,25.64,25.51,25.56,91300.0,16.5438,16.6086,16.5244,16.5568,91300.0
2009-01-16 15:20:00,25.57,25.64,25.51,25.62,97900.0,16.5632,16.6086,16.5244,16.5956,97900.0
2009-01-16 15:25:00,25.62,25.65,25.52,25.54,110700.0,16.5956,16.6151,16.5308,16.5438,110700.0
2009-01-16 15:30:00,25.54,25.62,25.52,25.61,223400.0,16.5438,16.5956,16.5308,16.5891,223400.0
2009-01-16 15:35:00,25.6,25.69,25.58,25.63,164100.0,16.5827,16.641,16.5697,16.6021,164100.0
2009-01-16 15:40:00,25.63,25.71,25.53,25.57,212400.0,16.6021,16.6539,16.5373,16.5632,212400.0
2009-01-16 15:45:00,25.59,25.65,25.57,25.58,223400.0,16.5762,16.6151,16.5632,16.5697,223400.0
2009-01-16 15:50:00,25.58,25.68,25.58,25.66,291400.0,16.5697,16.6345,16.5697,16.6215,291400.0
2009-01-16 15:55:00,25.65,25.66,25.57,25.57,463700.0,16.6151,16.6215,16.5632,16.5632,463700.0
2009-01-20 09:30:00,25.38,25.78,25.38,25.56,157400.0,16.4402,16.6993,16.4402,16.5568,157400.0
2009-01-20 09:35:00,25.55,26.04,25.53,25.9,136900.0,16.5503,16.8677,16.5373,16.777,136900.0
2009-01-20 09:40:00,25.9,25.9,25.67,25.73,85400.0,16.777,16.777,16.628,16.6669,85400.0
2009-01-20 09:45:00,25.74,25.76,25.68,25.72,155600.0,16.6734,16.6863,16.6345,16.6604,155600.0
2009-01-20 09:50:00,25.72,25.72,25.42,25.43,100900.0,16.6604,16.6604,16.4661,16.4725,100900.0
2009-01-20 09:55:00,25.46,25.49,25.36,25.47,74800.0,16.492,16.5114,16.4272,16.4985,74800.0
2009-01-20 10:00:00,25.46,25.64,25.43,25.6,106200.0,16.492,16.6086,16.4725,16.5827,106200.0
2009-01-20 10:05:00,25.61,25.65,25.59,25.64,93200.0,16.5891,16.6151,16.5762,16.6086,93200.0
2009-01-20 10:10:00,25.64,25.69,25.6,25.64,63400.0,16.6086,16.641,16.5827,16.6086,63400.0
2009-01-20 10:15:00,25.64,25.7,25.58,25.6,154000.0,16.6086,16.6474,16.5697,16.5827,154000.0
2009-01-20 10:20:00,25.6,25.62,25.56,25.59,104700.0,16.5827,16.5956,16.5568,16.5762,104700.0
2009-01-20 10:25:00,25.59,25.64,25.57,25.63,84500.0,16.5762,16.6086,16.5632,16.6021,84500.0
2009-01-20 10:30:00,25.63,25.64,25.6,25.62,117900.0,16.6021,16.6086,16.5827,16.5956,117900.0
2009-01-20 10:35:00,25.63,25.69,25.61,25.67,81000.0,16.6021,16.641,16.5891,16.628,81000.0
2009-01-20 10:40:00,25.67,25.71,25.64,25.7,93900.0,16.628,16.6539,16.6086,16.6474,93900.0
2009-01-20 10:45:00,25.7,25.75,25.65,25.75,89200.0,16.6474,16.6798,16.6151,16.6798,89200.0
2009-01-20 10:50:00,25.74,25.77,25.71,25.75,82900.0,16.6734,16.6928,16.6539,16.6798,82900.0
2009-01-20 10:55:00,25.76,25.76,25.71,25.73,83600.0,16.6863,16.6863,16.6539,16.6669,83600.0
2009-01-20 11:00:00,25.74,25.85,25.74,25.84,65700.0,16.6734,16.7446,16.6734,16.7381,65700.0
2009-01-20 11:05:00,25.83,25.88,25.77,25.81,52100.0,16.7317,16.764,16.6928,16.7187,52100.0
2009-01-20 11:10:00,25.81,25.84,25.78,25.79,54800.0,16.7187,16.7381,16.6993,16.7057,54800.0
2009-01-20 11:15:00,25.79,25.82,25.77,25.79,63800.0,16.7057,16.7252,16.6928,16.7057,63800.0
2009-01-20 11:20:00,25.78,25.8,25.75,25.77,46400.0,16.6993,16.7122,16.6798,16.6928,46400.0
2009-01-20 11:25:00,25.76,25.81,25.75,25.78,47700.0,16.6863,16.7187,16.6798,16.6993,47700.0
2009-01-20 11:30:00,25.77,25.91,25.77,25.85,66000.0,16.6928,16.7835,16.6928,16.7446,66000.0
2009-01-20 11:35:00,25.86,25.98,25.85,25.97,67600.0,16.7511,16.8288,16.7446,16.8223,67600.0
2009-01-20 11:40:00,25.97,26.06,25.97,26.0,104700.0,16.8223,16.8806,16.8223,16.8418,104700.0
2009-01-20 11:45:00,26.02,26.06,26.0,26.02,230000.0,16.8547,16.8806,16.8418,16.8547,230000.0
2009-01-20 11:50:00,26.01,26.02,25.97,25.99,83600.0,16.8482,16.8547,16.8223,16.8353,83600.0
2009-01-20 11:55:00,26.0,26.0,25.94,25.94,144300.0,16.8418,16.8418,16.8029,16.8029,144300.0
2009-01-20 12:00:00,25.94,26.04,25.9,26.03,219200.0,16.8029,16.8677,16.777,16.8612,219200.0
2009-01-20 12:05:00,26.01,26.02,25.92,25.99,93800.0,16.8482,16.8547,16.7899,16.8353,93800.0
2009-01-20 12:10:00,25.98,26.03,25.96,26.03,126100.0,16.8288,16.8612,16.8159,16.8612,126100.0
2009-01-20 12:15:00,26.03,26.1,26.03,26.04,68400.0,16.8612,16.9065,16.8612,16.8677,68400.0
2009-01-20 12:20:00,26.03,26.03,25.91,25.94,164700.0,16.8612,16.8612,16.7835,16.8029,164700.0
2009-01-20 12:25:00,25.94,26.01,25.79,25.86,152600.0,16.8029,16.8482,16.7057,16.7511,152600.0
2009-01-20 12:30:00,25.86,26.0,25.86,25.95,92100.0,16.7511,16.8418,16.7511,16.8094,92100.0
2009-01-20 12:35:00,25.95,26.06,25.95,25.97,106400.0,16.8094,16.8806,16.8094,16.8223,106400.0
2009-01-20 12:40:00,25.96,26.07,25.95,26.05,59100.0,16.8159,16.8871,16.8094,16.8742,59100.0
2009-01-20 12:45:00,26.05,26.1,25.87,25.9,121800.0,16.8742,16.9065,16.7576,16.777,121800.0
2009-01-20 12:50:00,25.9,25.97,25.84,25.88,68200.0,16.777,16.8223,16.7381,16.764,68200.0
2009-01-20 12:55:00,25.88,25.9,25.75,25.75,94300.0,16.764,16.777,16.6798,16.6798,94300.0
2009-01-20 13:00:00,25.75,25.84,25.72,25.81,152100.0,16.6798,16.7381,16.6604,16.7187,152100.0
2009-01-20 13:05:00,25.82,25.85,25.73,25.74,124200.0,16.7252,16.7446,16.6669,16.6734,124200.0
2009-01-20 13:10:00,25.74,25.85,25.73,25.83,106800.0,16.6734,16.7446,16.6669,16.7317,106800.0
2009-01-20 13:15:00,25.83,25.87,25.73,25.75,84600.0,16.7317,16.7576,16.6669,16.6798,84600.0
2009-01-20 13:20:00,25.75,25.81,25.73,25.8,151800.0,16.6798,16.7187,16.6669,16.7122,151800.0
2009-01-20 13:25:00,25.8,25.88,25.73,25.85,59500.0,16.7122,16.764,16.6669,16.7446,59500.0
2009-01-20 13:30:00,25.84,25.86,25.65,25.66,53300.0,16.7381,16.7511,16.6151,16.6215,53300.0
2009-01-20 13:35:00,25.66,25.78,25.66,25.77,33200.0,16.6215,16.6993,16.6215,16.6928,33200.0
2009-01-20 13:40:00,25.77,25.88,25.77,25.87,64300.0,16.6928,16.764,16.6928,16.7576,64300.0
2009-01-20 13:45:00,25.87,25.88,25.64,25.71,111600.0,16.7576,16.764,16.6086,16.6539,111600.0
2009-01-20 13:50:00,25.71,25.76,25.68,25.71,189000.0,16.6539,16.6863,16.6345,16.6539,189000.0
2009-01-20 13:55:00,25.71,25.74,25.64,25.66,101300.0,16.6539,16.6734,16.6086,16.6215,101300.0
2009-01-20 14:00:00,25.66,25.69,25.63,25.66,38700.0,16.6215,16.641,16.6021,16.6215,38700.0
2009-01-20 14:05:00,25.67,25.75,25.67,25.68,40200.0,16.628,16.6798,16.628,16.6345,40200.0
2009-01-20 14:10:00,25.68,25.71,25.61,25.61,50400.0,16.6345,16.6539,16.5891,16.5891,50400.0
2009-01-20 14:15:00,25.61,25.66,25.57,25.65,168200.0,16.5891,16.6215,16.5632,16.6151,168200.0
2009-01-20 14:20:00,25.65,25.67,25.5,25.55,174700.0,16.6151,16.628,16.5179,16.5503,174700.0
2009-01-20 14:25:00,25.55,25.64,25.54,25.54,186200.0,16.5503,16.6086,16.5438,16.5438,186200.0
2009-01-20 14:30:00,25.55,25.57,25.48,25.5,98700.0,16.5503,16.5632,16.5049,16.5179,98700.0
2009-01-20 14:35:00,25.49,25.58,25.49,25.54,96400.0,16.5114,16.5697,16.5114,16.5438,96400.0
2009-01-20 14:40:00,25.53,25.58,25.44,25.46,116600.0,16.5373,16.5697,16.479,16.492,116600.0
2009-01-20 14:45:00,25.46,25.47,25.27,25.3,96500.0,16.492,16.4985,16.3689,16.3883,96500.0
2009-01-20 14:50:00,25.28,25.47,25.25,25.47,120100.0,16.3754,16.4985,16.356,16.4985,120100.0
2009-01-20 14:55:00,25.48,25.49,25.34,25.37,71200.0,16.5049,16.5114,16.4142,16.4337,71200.0
2009-01-20 15:00:00,25.37,25.39,25.3,25.35,117800.0,16.4337,16.4466,16.3883,16.4207,117800.0
2009-01-20 15:05:00,25.35,25.4,25.32,25.35,182500.0,16.4207,16.4531,16.4013,16.4207,182500.0
2009-01-20 15:10:00,25.34,25.35,25.23,25.25,105400.0,16.4142,16.4207,16.343,16.356,105400.0
2009-01-20 15:15:00,25.25,25.29,25.12,25.19,99400.0,16.356,16.3819,16.2717,16.3171,99400.0
2009-01-20 15:20:00,25.21,25.26,25.13,25.18,124300.0,16.33,16.3624,16.2782,16.3106,124300.0
2009-01-20 15:25:00,25.16,25.34,25.15,25.31,179400.0,16.2977,16.4142,16.2912,16.3948,179400.0
2009-01-20 15:30:00,25.31,25.39,25.3,25.32,154800.0,16.3948,16.4466,16.3883,16.4013,154800.0
2009-01-20 15:35:00,25.32,25.34,25.2,25.21,160500.0,16.4013,16.4142,16.3236,16.33,160500.0
2009-01-20 15:40:00,25.2,25.29,25.19,25.27,236000.0,16.3236,16.3819,16.3171,16.3689,236000.0
2009-01-20 15:45:00,25.27,25.39,25.26,25.37,265100.0,16.3689,16.4466,16.3624,16.4337,265100.0
2009-01-20 15:50:00,25.38,25.38,25.17,25.2,325100.0,16.4402,16.4402,16.3041,16.3236,325100.0
2009-01-20 15:55:00,25.2,25.24,25.04,25.1,427600.0,16.3236,16.3495,16.2199,16.2588,427600.0
2009-01-21 09:30:00,25.62,25.95,25.51,25.82,137500.0,16.5956,16.8094,16.5244,16.7252,137500.0
2009-01-21 09:35:00,25.84,26.0,25.64,25.92,118400.0,16.7381,16.8418,16.6086,16.7899,118400.0
2009-01-21 09:40:00,25.92,25.98,25.79,25.89,82300.0,16.7899,16.8288,16.7057,16.7705,82300.0
2009-01-21 09:45:00,25.9,26.04,25.84,25.99,82400.0,16.777,16.8677,16.7381,16.8353,82400.0
2009-01-21 09:50:00,25.98,25.99,25.8,25.94,67700.0,16.8288,16.8353,16.7122,16.8029,67700.0
2009-01-21 09:55:00,25.92,26.09,25.92,25.98,87400.0,16.7899,16.9001,16.7899,16.8288,87400.0
2009-01-21 10:00:00,25.99,26.08,25.99,26.04,109100.0,16.8353,16.8936,16.8353,16.8677,109100.0
2009-01-21 10:05:00,26.04,26.16,26.01,26.09,195000.0,16.8677,16.9454,16.8482,16.9001,195000.0
2009-01-21 10:10:00,26.09,26.12,25.98,26.06,104300.0,16.9001,16.9195,16.8288,16.8806,104300.0
2009-01-21 10:15:00,26.06,26.29,26.05,26.27,145800.0,16.8806,17.0296,16.8742,17.0167,145800.0
2009-01-21 10:20:00,26.28,26.45,26.26,26.35,200200.0,17.0231,17.1333,17.0102,17.0685,200200.0
2009-01-21 10:25:00,26.38,26.45,26.12,26.13,112200.0,17.0879,17.1333,16.9195,16.926,112200.0
2009-01-21 10:30:00,26.12,26.24,26.1,26.19,103200.0,16.9195,16.9972,16.9065,16.9648,103200.0
2009-01-21 10:35:00,26.19,26.24,26.08,26.22,64500.0,16.9648,16.9972,16.8936,16.9843,64500.0
2009-01-21 10:40:00,26.2,26.22,26.09,26.19,97800.0,16.9713,16.9843,16.9001,16.9648,97800.0
2009-01-21 10:45:00,26.19,26.22,26.0,26.02,70300.0,16.9648,16.9843,16.8418,16.8547,70300.0
2009-01-21 10:50:00,26.01,26.02,25.88,25.94,112100.0,16.8482,16.8547,16.764,16.8029,112100.0
2009-01-21 10:55:00,25.94,25.95,25.86,25.88,145100.0,16.8029,16.8094,16.7511,16.764,145100.0
2009-01-21 11:00:00,25.89,25.99,25.89,25.93,92200.0,16.7705,16.8353,16.7705,16.7964,92200.0
2009-01-21 11:05:00,25.94,26.15,25.93,26.09,104200.0,16.8029,16.9389,16.7964,16.9001,104200.0
2009-01-21 11:10:00,26.11,26.11,25.94,26.01,87300.0,16.913,16.913,16.8029,16.8482,87300.0
2009-01-21 11:15:00,26.02,26.07,25.93,26.06,80900.0,16.8547,16.8871,16.7964,16.8806,80900.0
2009-01-21 11:20:00,26.04,26.15,26.0,26.0,76600.0,16.8677,16.9389,16.8418,16.8418,76600.0
2009-01-21 11:25:00,26.02,26.03,25.89,25.94,57800.0,16.8547,16.8612,16.7705,16.8029,57800.0
2009-01-21 11:30:00,25.95,26.0,25.92,25.98,70700.0,16.8094,16.8418,16.7899,16.8288,70700.0
2009-01-21 11:35:00,25.97,26.0,25.94,25.96,160400.0,16.8223,16.8418,16.8029,16.8159,160400.0
2009-01-21 11:40:00,25.96,26.02,25.94,26.0,103500.0,16.8159,16.8547,16.8029,16.8418,103500.0
2009-01-21 11:45:00,26.0,26.02,25.95,25.99,99100.0,16.8418,16.8547,16.8094,16.8353,99100.0
2009-01-21 11:50:00,25.99,26.18,25.99,26.09,125100.0,16.8353,16.9584,16.8353,16.9001,125100.0
2009-01-21 11:55:00,26.08,26.1,25.94,26.0,65200.0,16.8936,16.9065,16.8029,16.8418,65200.0
2009-01-21 12:00:00,26.0,26.04,25.95,26.03,48800.0,16.8418,16.8677,16.8094,16.8612,48800.0
2009-01-21 12:05:00,26.03,26.2,26.03,26.19,57600.0,16.8612,16.9713,16.8612,16.9648,57600.0
2009-01-21 12:10:00,26.19,26.29,26.18,26.25,74200.0,16.9648,17.0296,16.9584,17.0037,74200.0
2009-01-21 12:15:00,26.25,26.26,26.19,26.22,75300.0,17.0037,17.0102,16.9648,16.9843,75300.0
2009-01-21 12:20:00,26.2,26.24,26.13,26.15,61000.0,16.9713,16.9972,16.926,16.9389,61000.0
2009-01-21 12:25:00,26.15,26.2,26.14,26.2,126600.0,16.9389,16.9713,16.9325,16.9713,126600.0
2009-01-21 12:30:00,26.19,26.26,26.14,26.23,43700.0,16.9648,17.0102,16.9325,16.9908,43700.0
2009-01-21 12:35:00,26.24,26.25,26.18,26.19,51400.0,16.9972,17.0037,16.9584,16.9648,51400.0
2009-01-21 12:40:00,26.19,26.25,26.18,26.2,36400.0,16.9648,17.0037,16.9584,16.9713,36400.0
2009-01-21 12:45:00,26.19,26.22,26.09,26.19,60600.0,16.9648,16.9843,16.9001,16.9648,60600.0
2009-01-21 12:50:00,26.19,26.23,26.15,26.15,40500.0,16.9648,16.9908,16.9389,16.9389,40500.0
2009-01-21 12:55:00,26.15,26.3,26.15,26.3,45600.0,16.9389,17.0361,16.9389,17.0361,45600.0
2009-01-21 13:00:00,26.29,26.33,26.26,26.32,43700.0,17.0296,17.0555,17.0102,17.0491,43700.0
2009-01-21 13:05:00,26.32,26.42,26.32,26.42,75500.0,17.0491,17.1138,17.0491,17.1138,75500.0
2009-01-21 13:10:00,26.42,26.42,26.36,26.36,75200.0,17.1138,17.1138,17.075,17.075,75200.0
2009-01-21 13:15:00,26.37,26.43,26.36,26.43,83400.0,17.0814,17.1203,17.075,17.1203,83400.0
2009-01-21 13:20:00,26.42,26.46,26.42,26.44,49000.0,17.1138,17.1397,17.1138,17.1268,49000.0
2009-01-21 13:25:00,26.44,26.44,26.36,26.37,101400.0,17.1268,17.1268,17.075,17.0814,101400.0
2009-01-21 13:30:00,26.36,26.56,26.36,26.56,100500.0,17.075,17.2045,17.075,17.2045,100500.0
2009-01-21 13:35:00,26.55,26.72,26.55,26.66,156400.0,17.198,17.3082,17.198,17.2693,156400.0
2009-01-21 13:40:00,26.65,26.69,26.63,26.65,77200.0,17.2628,17.2887,17.2499,17.2628,77200.0
2009-01-21 13:45:00,26.65,26.75,26.65,26.74,54600.0,17.2628,17.3276,17.2628,17.3211,54600.0
2009-01-21 13:50:00,26.75,26.75,26.68,26.68,58600.0,17.3276,17.3276,17.2822,17.2822,58600.0
2009-01-21 13:55:00,26.68,26.69,26.59,26.68,50200.0,17.2822,17.2887,17.2239,17.2822,50200.0
2009-01-21 14:00:00,26.69,26.69,26.59,26.6,63100.0,17.2887,17.2887,17.2239,17.2304,63100.0
2009-01-21 14:05:00,26.59,26.67,26.59,26.62,54000.0,17.2239,17.2758,17.2239,17.2434,54000.0
2009-01-21 14:10:00,26.62,26.77,26.6,26.76,119600.0,17.2434,17.3405,17.2304,17.3341,119600.0
2009-01-21 14:15:00,26.75,26.79,26.67,26.68,97800.0,17.3276,17.3535,17.2758,17.2822,97800.0
2009-01-21 14:20:00,26.68,26.73,26.65,26.67,41000.0,17.2822,17.3146,17.2628,17.2758,41000.0
2009-01-21 14:25:00,26.66,26.68,26.57,26.59,42000.0,17.2693,17.2822,17.211,17.2239,42000.0
2009-01-21 14:30:00,26.59,26.82,26.59,26.81,82300.0,17.2239,17.3729,17.2239,17.3665,82300.0
2009-01-21 14:35:00,26.81,26.88,26.8,26.82,106800.0,17.3665,17.4118,17.36,17.3729,106800.0
2009-01-21 14:40:00,26.81,26.83,26.79,26.82,82300.0,17.3665,17.3794,17.3535,17.3729,82300.0
2009-01-21 14:45:00,26.81,26.86,26.78,26.78,102500.0,17.3665,17.3988,17.347,17.347,102500.0
2009-01-21 14:50:00,26.78,26.8,26.74,26.77,70200.0,17.347,17.36,17.3211,17.3405,70200.0
2009-01-21 14:55:00,26.79,26.93,26.78,26.87,180600.0,17.3535,17.4442,17.347,17.4053,180600.0
2009-01-21 15:00:00,26.87,26.9,26.82,26.86,108800.0,17.4053,17.4248,17.3729,17.3988,108800.0
2009-01-21 15:05:00,26.85,26.92,26.84,26.92,110100.0,17.3924,17.4377,17.3859,17.4377,110100.0
2009-01-21 15:10:00,26.92,26.93,26.85,26.89,94400.0,17.4377,17.4442,17.3924,17.4183,94400.0
2009-01-21 15:15:00,26.89,26.92,26.85,26.87,64400.0,17.4183,17.4377,17.3924,17.4053,64400.0
2009-01-21 15:20:00,26.88,26.89,26.82,26.82,86600.0,17.4118,17.4183,17.3729,17.3729,86600.0
2009-01-21 15:25:00,26.83,26.85,26.75,26.82,99200.0,17.3794,17.3924,17.3276,17.3729,99200.0
2009-01-21 15:30:00,26.81,26.94,26.81,26.93,141300.0,17.3665,17.4507,17.3665,17.4442,141300.0
2009-01-21 15:35:00,26.92,27.01,26.92,27.0,211000.0,17.4377,17.496,17.4377,17.4895,211000.0
2009-01-21 15:40:00,27.0,27.07,26.91,26.93,308300.0,17.4895,17.5349,17.4312,17.4442,308300.0
2009-01-21 15:45:00,26.92,27.01,26.89,26.92,408200.0,17.4377,17.496,17.4183,17.4377,408200.0
2009-01-21 15:50:00,26.93,26.99,26.9,26.99,248800.0,17.4442,17.4831,17.4248,17.4831,248800.0
2009-01-21 15:55:00,26.99,27.18,26.98,27.11,821300.0,17.4831,17.6061,17.4766,17.5608,821300.0
2009-01-22 09:30:00,26.65,27.26,26.39,27.2,200200.0,17.2628,17.6579,17.0944,17.6191,200200.0
2009-01-22 09:35:00,27.21,27.39,26.93,27.38,132300.0,17.6256,17.7422,17.4442,17.7357,132300.0
2009-01-22 09:40:00,27.38,27.64,27.06,27.1,155200.0,17.7357,17.9041,17.5284,17.5543,155200.0
2009-01-22 09:45:00,27.1,27.1,26.88,26.88,81300.0,17.5543,17.5543,17.4118,17.4118,81300.0
2009-01-22 09:50:00,26.88,27.14,26.82,27.12,91900.0,17.4118,17.5802,17.3729,17.5673,91900.0
2009-01-22 09:55:00,27.12,27.32,27.02,27.04,160100.0,17.5673,17.6968,17.5025,17.5154,160100.0
2009-01-22 10:00:00,27.04,27.24,27.02,27.12,99700.0,17.5154,17.645,17.5025,17.5673,99700.0
2009-01-22 10:05:00,27.12,27.36,27.03,27.33,144600.0,17.5673,17.7227,17.509,17.7033,144600.0
2009-01-22 10:10:00,27.32,27.47,27.32,27.34,89000.0,17.6968,17.794,17.6968,17.7098,89000.0
2009-01-22 10:15:00,27.34,27.51,27.27,27.5,137400.0,17.7098,17.8199,17.6644,17.8134,137400.0
2009-01-22 10:20:00,27.51,27.64,27.3,27.31,161500.0,17.8199,17.9041,17.6839,17.6903,161500.0
2009-01-22 10:25:00,27.31,27.33,27.25,27.3,104200.0,17.6903,17.7033,17.6515,17.6839,104200.0
2009-01-22 10:30:00,27.29,27.34,27.13,27.15,109400.0,17.6774,17.7098,17.5737,17.5867,109400.0
2009-01-22 10:35:00,27.16,27.25,27.1,27.15,123400.0,17.5932,17.6515,17.5543,17.5867,123400.0
2009-01-22 10:40:00,27.14,27.15,27.05,27.07,129800.0,17.5802,17.5867,17.5219,17.5349,129800.0
2009-01-22 10:45:00,27.06,27.07,26.94,27.02,182100.0,17.5284,17.5349,17.4507,17.5025,182100.0
2009-01-22 10:50:00,27.01,27.1,26.99,27.1,76800.0,17.496,17.5543,17.4831,17.5543,76800.0
2009-01-22 10:55:00,27.1,27.12,26.91,26.95,102000.0,17.5543,17.5673,17.4312,17.4571,102000.0
2009-01-22 11:00:00,26.95,26.95,26.76,26.78,116400.0,17.4571,17.4571,17.3341,17.347,116400.0
2009-01-22 11:05:00,26.79,26.93,26.78,26.91,155400.0,17.3535,17.4442,17.347,17.4312,155400.0
2009-01-22 11:10:00,26.9,27.01,26.9,27.01,42400.0,17.4248,17.496,17.4248,17.496,42400.0
2009-01-22 11:15:00,27.0,27.05,26.9,26.92,41600.0,17.4895,17.5219,17.4248,17.4377,41600.0
2009-01-22 11:20:00,26.93,26.94,26.82,26.89,57200.0,17.4442,17.4507,17.3729,17.4183,57200.0
2009-01-22 11:25:00,26.9,26.94,26.75,26.76,136400.0,17.4248,17.4507,17.3276,17.3341,136400.0
2009-01-22 11:30:00,26.75,26.82,26.69,26.79,87500.0,17.3276,17.3729,17.2887,17.3535,87500.0
2009-01-22 11:35:00,26.8,26.81,26.53,26.58,82500.0,17.36,17.3665,17.1851,17.2175,82500.0
2009-01-22 11:40:00,26.57,26.61,26.51,26.54,173100.0,17.211,17.2369,17.1721,17.1916,173100.0
2009-01-22 11:45:00,26.54,26.58,26.48,26.54,92300.0,17.1916,17.2175,17.1527,17.1916,92300.0
2009-01-22 11:50:00,26.53,26.61,26.53,26.59,82000.0,17.1851,17.2369,17.1851,17.2239,82000.0
2009-01-22 11:55:00,26.6,26.6,26.45,26.48,113900.0,17.2304,17.2304,17.1333,17.1527,113900.0
2009-01-22 12:00:00,26.47,26.47,26.41,26.44,99900.0,17.1462,17.1462,17.1074,17.1268,99900.0
2009-01-22 12:05:00,26.44,26.57,26.41,26.54,92600.0,17.1268,17.211,17.1074,17.1916,92600.0
2009-01-22 12:10:00,26.53,26.65,26.53,26.59,93800.0,17.1851,17.2628,17.1851,17.2239,93800.0
2009-01-22 12:15:00,26.6,26.65,26.57,26.59,98100.0,17.2304,17.2628,17.211,17.2239,98100.0
2009-01-22 12:20:00,26.6,26.65,26.59,26.62,98400.0,17.2304,17.2628,17.2239,17.2434,98400.0
2009-01-22 12:25:00,26.61,26.66,26.51,26.64,88000.0,17.2369,17.2693,17.1721,17.2563,88000.0
2009-01-22 12:30:00,26.65,26.75,26.61,26.75,59700.0,17.2628,17.3276,17.2369,17.3276,59700.0
2009-01-22 12:35:00,26.74,26.81,26.73,26.76,62600.0,17.3211,17.3665,17.3146,17.3341,62600.0
2009-01-22 12:40:00,26.76,26.78,26.65,26.65,38000.0,17.3341,17.347,17.2628,17.2628,38000.0
2009-01-22 12:45:00,26.65,26.86,26.64,26.83,48600.0,17.2628,17.3988,17.2563,17.3794,48600.0
2009-01-22 12:50:00,26.84,26.87,26.79,26.83,68000.0,17.3859,17.4053,17.3535,17.3794,68000.0
2009-01-22 12:55:00,26.84,26.92,26.82,26.82,64800.0,17.3859,17.4377,17.3729,17.3729,64800.0
2009-01-22 13:00:00,26.8,27.17,26.78,27.08,407900.0,17.36,17.5997,17.347,17.5414,407900.0
2009-01-22 13:05:00,27.08,27.12,26.79,26.79,57300.0,17.5414,17.5673,17.3535,17.3535,57300.0
2009-01-22 13:10:00,26.79,26.79,26.59,26.61,43800.0,17.3535,17.3535,17.2239,17.2369,43800.0
2009-01-22 13:15:00,26.61,26.81,26.61,26.81,38700.0,17.2369,17.3665,17.2369,17.3665,38700.0
2009-01-22 13:20:00,26.81,26.84,26.63,26.66,49800.0,17.3665,17.3859,17.2499,17.2693,49800.0
2009-01-22 13:25:00,26.66,26.8,26.62,26.73,44800.0,17.2693,17.36,17.2434,17.3146,44800.0
2009-01-22 13:30:00,26.73,26.76,26.62,26.69,98000.0,17.3146,17.3341,17.2434,17.2887,98000.0
2009-01-22 13:35:00,26.7,26.86,26.69,26.81,187800.0,17.2952,17.3988,17.2887,17.3665,187800.0
2009-01-22 13:40:00,26.81,26.92,26.81,26.82,48000.0,17.3665,17.4377,17.3665,17.3729,48000.0
2009-01-22 13:45:00,26.81,26.94,26.77,26.91,123000.0,17.3665,17.4507,17.3405,17.4312,123000.0
2009-01-22 13:50:00,26.93,27.0,26.89,26.92,42100.0,17.4442,17.4895,17.4183,17.4377,42100.0
2009-01-22 13:55:00,26.95,26.95,26.83,26.9,107400.0,17.4571,17.4571,17.3794,17.4248,107400.0
2009-01-22 14:00:00,26.91,27.02,26.87,26.97,87100.0,17.4312,17.5025,17.4053,17.4701,87100.0
2009-01-22 14:05:00,27.0,27.15,26.96,27.04,120400.0,17.4895,17.5867,17.4636,17.5154,120400.0
2009-01-22 14:10:00,27.04,27.13,26.99,27.13,118200.0,17.5154,17.5737,17.4831,17.5737,118200.0
2009-01-22 14:15:00,27.12,27.15,26.97,27.07,108300.0,17.5673,17.5867,17.4701,17.5349,108300.0
2009-01-22 14:20:00,27.07,27.15,26.93,26.97,123600.0,17.5349,17.5867,17.4442,17.4701,123600.0
2009-01-22 14:25:00,26.97,26.99,26.85,26.91,120200.0,17.4701,17.4831,17.3924,17.4312,120200.0
2009-01-22 14:30:00,26.93,26.95,26.83,26.88,124900.0,17.4442,17.4571,17.3794,17.4118,124900.0
2009-01-22 14:35:00,26.88,27.04,26.88,27.02,114700.0,17.4118,17.5154,17.4118,17.5025,114700.0
2009-01-22 14:40:00,27.02,27.07,26.98,27.0,70100.0,17.5025,17.5349,17.4766,17.4895,70100.0
2009-01-22 14:45:00,26.98,27.0,26.81,26.83,162900.0,17.4766,17.4895,17.3665,17.3794,162900.0
2009-01-22 14:50:00,26.82,26.93,26.78,26.85,89900.0,17.3729,17.4442,17.347,17.3924,89900.0
2009-01-22 14:55:00,26.85,26.91,26.74,26.89,106900.0,17.3924,17.4312,17.3211,17.4183,106900.0
2009-01-22 15:00:00,26.89,26.9,26.57,26.58,143500.0,17.4183,17.4248,17.211,17.2175,143500.0
2009-01-22 15:05:00,26.6,26.65,26.5,26.63,116200.0,17.2304,17.2628,17.1657,17.2499,116200.0
2009-01-22 15:10:00,26.62,26.82,26.6,26.78,110200.0,17.2434,17.3729,17.2304,17.347,110200.0
2009-01-22 15:15:00,26.79,26.81,26.72,26.75,120000.0,17.3535,17.3665,17.3082,17.3276,120000.0
2009-01-22 15:20:00,26.76,26.85,26.7,26.72,106100.0,17.3341,17.3924,17.2952,17.3082,106100.0
2009-01-22 15:25:00,26.72,26.85,26.72,26.79,78500.0,17.3082,17.3924,17.3082,17.3535,78500.0
2009-01-22 15:30:00,26.8,26.85,26.74,26.77,96300.0,17.36,17.3924,17.3211,17.3405,96300.0
2009-01-22 15:35:00,26.77,26.79,26.66,26.76,143300.0,17.3405,17.3535,17.2693,17.3341,143300.0
2009-01-22 15:40:00,26.77,27.0,26.77,27.0,135500.0,17.3405,17.4895,17.3405,17.4895,135500.0
2009-01-22 15:45:00,26.99,27.07,26.97,27.07,152300.0,17.4831,17.5349,17.4701,17.5349,152300.0
2009-01-22 15:50:00,27.06,27.07,26.87,26.88,261200.0,17.5284,17.5349,17.4053,17.4118,261200.0
2009-01-22 15:55:00,26.88,26.9,26.83,26.87,308200.0,17.4118,17.4248,17.3794,17.4053,308200.0
2009-01-23 09:30:00,26.31,26.8,25.68,26.74,230900.0,17.0426,17.36,16.6345,17.3211,230900.0
2009-01-23 09:35:00,26.71,26.96,26.45,26.8,210100.0,17.3017,17.4636,17.1333,17.36,210100.0
2009-01-23 09:40:00,26.77,26.86,26.6,26.74,163100.0,17.3405,17.3988,17.2304,17.3211,163100.0
2009-01-23 09:45:00,26.74,26.92,26.67,26.88,60200.0,17.3211,17.4377,17.2758,17.4118,60200.0
2009-01-23 09:50:00,26.88,26.88,26.75,26.83,69200.0,17.4118,17.4118,17.3276,17.3794,69200.0
2009-01-23 09:55:00,26.83,26.92,26.82,26.9,162700.0,17.3794,17.4377,17.3729,17.4248,162700.0
2009-01-23 10:00:00,26.9,26.97,26.83,26.93,104300.0,17.4248,17.4701,17.3794,17.4442,104300.0
2009-01-23 10:05:00,26.95,26.96,26.87,26.91,56200.0,17.4571,17.4636,17.4053,17.4312,56200.0
2009-01-23 10:10:00,26.9,26.99,26.83,26.97,68600.0,17.4248,17.4831,17.3794,17.4701,68600.0
2009-01-23 10:15:00,26.96,27.21,26.96,27.12,142500.0,17.4636,17.6256,17.4636,17.5673,142500.0
2009-01-23 10:20:00,27.11,27.14,26.99,27.08,60300.0,17.5608,17.5802,17.4831,17.5414,60300.0
2009-01-23 10:25:00,27.07,27.14,27.07,27.1,40800.0,17.5349,17.5802,17.5349,17.5543,40800.0
2009-01-23 10:30:00,27.1,27.11,26.91,26.94,104500.0,17.5543,17.5608,17.4312,17.4507,104500.0
2009-01-23 10:35:00,26.93,26.99,26.87,26.87,142500.0,17.4442,17.4831,17.4053,17.4053,142500.0
2009-01-23 10:40:00,26.87,26.89,26.81,26.85,82200.0,17.4053,17.4183,17.3665,17.3924,82200.0
2009-01-23 10:45:00,26.85,26.94,26.82,26.92,68900.0,17.3924,17.4507,17.3729,17.4377,68900.0
2009-01-23 10:50:00,26.92,26.94,26.8,26.83,49600.0,17.4377,17.4507,17.36,17.3794,49600.0
2009-01-23 10:55:00,26.83,26.83,26.72,26.72,70500.0,17.3794,17.3794,17.3082,17.3082,70500.0
2009-01-23 11:00:00,26.72,26.97,26.71,26.97,98200.0,17.3082,17.4701,17.3017,17.4701,98200.0
2009-01-23 11:05:00,26.96,26.97,26.9,26.95,33800.0,17.4636,17.4701,17.4248,17.4571,33800.0
2009-01-23 11:10:00,26.95,26.98,26.85,26.93,44200.0,17.4571,17.4766,17.3924,17.4442,44200.0
2009-01-23 11:15:00,26.94,26.99,26.9,26.91,77700.0,17.4507,17.4831,17.4248,17.4312,77700.0
2009-01-23 11:20:00,26.92,26.99,26.85,26.86,79300.0,17.4377,17.4831,17.3924,17.3988,79300.0
2009-01-23 11:25:00,26.86,26.94,26.85,26.9,162200.0,17.3988,17.4507,17.3924,17.4248,162200.0
2009-01-23 11:30:00,26.9,26.92,26.8,26.84,46100.0,17.4248,17.4377,17.36,17.3859,46100.0
2009-01-23 11:35:00,26.84,26.9,26.83,26.88,49000.0,17.3859,17.4248,17.3794,17.4118,49000.0
2009-01-23 11:40:00,26.88,26.93,26.82,26.82,56600.0,17.4118,17.4442,17.3729,17.3729,56600.0
2009-01-23 11:45:00,26.84,26.84,26.69,26.74,84900.0,17.3859,17.3859,17.2887,17.3211,84900.0
2009-01-23 11:50:00,26.74,26.76,26.64,26.65,49600.0,17.3211,17.3341,17.2563,17.2628,49600.0
2009-01-23 11:55:00,26.65,26.65,26.48,26.52,131500.0,17.2628,17.2628,17.1527,17.1786,131500.0
2009-01-23 12:00:00,26.52,26.66,26.42,26.65,107200.0,17.1786,17.2693,17.1138,17.2628,107200.0
2009-01-23 12:05:00,26.65,26.79,26.64,26.74,63400.0,17.2628,17.3535,17.2563,17.3211,63400.0
2009-01-23 12:10:00,26.74,26.81,26.69,26.69,63500.0,17.3211,17.3665,17.2887,17.2887,63500.0
2009-01-23 12:15:00,26.7,26.73,26.67,26.73,64800.0,17.2952,17.3146,17.2758,17.3146,64800.0
2009-01-23 12:20:00,26.73,26.86,26.73,26.77,101200.0,17.3146,17.3988,17.3146,17.3405,101200.0
2009-01-23 12:25:00,26.76,26.94,26.74,26.9,78000.0,17.3341,17.4507,17.3211,17.4248,78000.0
2009-01-23 12:30:00,26.89,26.89,26.76,26.81,62800.0,17.4183,17.4183,17.3341,17.3665,62800.0
2009-01-23 12:35:00,26.81,26.84,26.72,26.81,69500.0,17.3665,17.3859,17.3082,17.3665,69500.0
2009-01-23 12:40:00,26.8,26.9,26.77,26.87,140400.0,17.36,17.4248,17.3405,17.4053,140400.0
2009-01-23 12:45:00,26.9,27.05,26.87,26.99,123300.0,17.4248,17.5219,17.4053,17.4831,123300.0
2009-01-23 12:50:00,27.0,27.07,26.92,26.92,105900.0,17.4895,17.5349,17.4377,17.4377,105900.0
2009-01-23 12:55:00,26.92,26.95,26.83,26.88,56800.0,17.4377,17.4571,17.3794,17.4118,56800.0
2009-01-23 13:00:00,26.86,26.9,26.78,26.85,91500.0,17.3988,17.4248,17.347,17.3924,91500.0
2009-01-23 13:05:00,26.85,26.9,26.78,26.79,48900.0,17.3924,17.4248,17.347,17.3535,48900.0
2009-01-23 13:10:00,26.8,27.07,26.77,26.96,68900.0,17.36,17.5349,17.3405,17.4636,68900.0
2009-01-23 13:15:00,26.94,27.16,26.92,27.15,90600.0,17.4507,17.5932,17.4377,17.5867,90600.0
2009-01-23 13:20:00,27.15,27.15,26.98,27.0,79100.0,17.5867,17.5867,17.4766,17.4895,79100.0
2009-01-23 13:25:00,27.0,27.09,26.95,26.97,39100.0,17.4895,17.5478,17.4571,17.4701,39100.0
2009-01-23 13:30:00,26.96,27.11,26.93,27.06,43500.0,17.4636,17.5608,17.4442,17.5284,43500.0
2009-01-23 13:35:00,27.07,27.14,26.97,26.98,76900.0,17.5349,17.5802,17.4701,17.4766,76900.0
2009-01-23 13:40:00,27.0,27.01,26.93,27.0,54200.0,17.4895,17.496,17.4442,17.4895,54200.0
2009-01-23 13:45:00,27.0,27.07,26.94,27.02,44200.0,17.4895,17.5349,17.4507,17.5025,44200.0
2009-01-23 13:50:00,27.01,27.03,26.88,26.9,52000.0,17.496,17.509,17.4118,17.4248,52000.0
2009-01-23 13:55:00,26.89,27.1,26.88,27.1,78100.0,17.4183,17.5543,17.4118,17.5543,78100.0
2009-01-23 14:00:00,27.1,27.24,27.0,27.0,106900.0,17.5543,17.645,17.4895,17.4895,106900.0
2009-01-23 14:05:00,27.0,27.06,26.98,27.01,46400.0,17.4895,17.5284,17.4766,17.496,46400.0
2009-01-23 14:10:00,26.99,27.06,26.94,27.05,77600.0,17.4831,17.5284,17.4507,17.5219,77600.0
2009-01-23 14:15:00,27.06,27.08,27.04,27.05,37300.0,17.5284,17.5414,17.5154,17.5219,37300.0
2009-01-23 14:20:00,27.05,27.09,26.98,27.04,115700.0,17.5219,17.5478,17.4766,17.5154,115700.0
2009-01-23 14:25:00,27.05,27.07,26.93,26.94,74600.0,17.5219,17.5349,17.4442,17.4507,74600.0
2009-01-23 14:30:00,26.94,26.97,26.8,26.82,58500.0,17.4507,17.4701,17.36,17.3729,58500.0
2009-01-23 14:35:00,26.8,26.91,26.8,26.91,41300.0,17.36,17.4312,17.36,17.4312,41300.0
2009-01-23 14:40:00,26.91,27.01,26.86,26.96,158700.0,17.4312,17.496,17.3988,17.4636,158700.0
2009-01-23 14:45:00,26.97,27.11,26.96,27.04,63900.0,17.4701,17.5608,17.4636,17.5154,63900.0
2009-01-23 14:50:00,27.02,27.07,26.97,27.01,89100.0,17.5025,17.5349,17.4701,17.496,89100.0
2009-01-23 14:55:00,27.0,27.04,26.89,26.97,101600.0,17.4895,17.5154,17.4183,17.4701,101600.0
2009-01-23 15:00:00,26.95,27.04,26.88,27.0,60500.0,17.4571,17.5154,17.4118,17.4895,60500.0
2009-01-23 15:05:00,27.0,27.04,26.82,26.83,65000.0,17.4895,17.5154,17.3729,17.3794,65000.0
2009-01-23 15:10:00,26.82,26.98,26.81,26.86,69600.0,17.3729,17.4766,17.3665,17.3988,69600.0
2009-01-23 15:15:00,26.85,26.91,26.81,26.85,90100.0,17.3924,17.4312,17.3665,17.3924,90100.0
2009-01-23 15:20:00,26.86,26.96,26.78,26.89,77600.0,17.3988,17.4636,17.347,17.4183,77600.0
2009-01-23 15:25:00,26.88,26.91,26.73,26.73,71500.0,17.4118,17.4312,17.3146,17.3146,71500.0
2009-01-23 15:30:00,26.74,26.84,26.72,26.84,111500.0,17.3211,17.3859,17.3082,17.3859,111500.0
2009-01-23 15:35:00,26.84,26.95,26.82,26.84,108800.0,17.3859,17.4571,17.3729,17.3859,108800.0
2009-01-23 15:40:00,26.88,26.94,26.77,26.8,178900.0,17.4118,17.4507,17.3405,17.36,178900.0
2009-01-23 15:45:00,26.8,26.91,26.79,26.9,127900.0,17.36,17.4312,17.3535,17.4248,127900.0
2009-01-23 15:50:00,26.89,27.03,26.89,27.01,252700.0,17.4183,17.509,17.4183,17.496,252700.0
2009-01-23 15:55:00,27.02,27.02,26.94,26.96,376000.0,17.5025,17.5025,17.4507,17.4636,376000.0
2009-01-26 09:30:00,27.05,27.31,26.94,27.23,93700.0,17.5219,17.6903,17.4507,17.6385,93700.0
2009-01-26 09:35:00,27.24,27.33,27.17,27.21,47400.0,17.645,17.7033,17.5997,17.6256,47400.0
2009-01-26 09:40:00,27.21,27.69,27.17,27.49,89800.0,17.6256,17.9365,17.5997,17.8069,89800.0
2009-01-26 09:45:00,27.49,27.51,27.29,27.29,49700.0,17.8069,17.8199,17.6774,17.6774,49700.0
2009-01-26 09:50:00,27.29,27.58,27.29,27.51,54200.0,17.6774,17.8652,17.6774,17.8199,54200.0
2009-01-26 09:55:00,27.51,27.53,27.25,27.42,53300.0,17.8199,17.8328,17.6515,17.7616,53300.0
2009-01-26 10:00:00,27.46,27.79,27.46,27.52,142700.0,17.7875,18.0013,17.7875,17.8264,142700.0
2009-01-26 10:05:00,27.53,27.57,27.52,27.55,49300.0,17.8328,17.8588,17.8264,17.8458,49300.0
2009-01-26 10:10:00,27.55,27.61,27.52,27.57,170400.0,17.8458,17.8847,17.8264,17.8588,170400.0
2009-01-26 10:15:00,27.57,27.65,27.57,27.63,63600.0,17.8588,17.9106,17.8588,17.8976,63600.0
2009-01-26 10:20:00,27.64,27.78,27.62,27.75,100700.0,17.9041,17.9948,17.8911,17.9754,100700.0
2009-01-26 10:25:00,27.74,27.75,27.62,27.62,45800.0,17.9689,17.9754,17.8911,17.8911,45800.0
2009-01-26 10:30:00,27.63,27.74,27.62,27.73,50500.0,17.8976,17.9689,17.8911,17.9624,50500.0
2009-01-26 10:35:00,27.73,27.73,27.7,27.71,60800.0,17.9624,17.9624,17.943,17.9494,60800.0
2009-01-26 10:40:00,27.71,27.78,27.68,27.69,87500.0,17.9494,17.9948,17.93,17.9365,87500.0
2009-01-26 10:45:00,27.7,27.79,27.7,27.77,225300.0,17.943,18.0013,17.943,17.9883,225300.0
2009-01-26 10:50:00,27.78,27.81,27.72,27.72,125400.0,17.9948,18.0142,17.9559,17.9559,125400.0
2009-01-26 10:55:00,27.71,27.76,27.71,27.75,45800.0,17.9494,17.9818,17.9494,17.9754,45800.0
2009-01-26 11:00:00,27.74,27.84,27.74,27.75,80000.0,17.9689,18.0336,17.9689,17.9754,80000.0
2009-01-26 11:05:00,27.75,27.77,27.66,27.73,260600.0,17.9754,17.9883,17.9171,17.9624,260600.0
2009-01-26 11:10:00,27.72,27.75,27.71,27.74,89200.0,17.9559,17.9754,17.9494,17.9689,89200.0
2009-01-26 11:15:00,27.75,27.78,27.69,27.71,90100.0,17.9754,17.9948,17.9365,17.9494,90100.0
2009-01-26 11:20:00,27.71,27.76,27.7,27.7,57700.0,17.9494,17.9818,17.943,17.943,57700.0
2009-01-26 11:25:00,27.7,27.78,27.69,27.77,35900.0,17.943,17.9948,17.9365,17.9883,35900.0
2009-01-26 11:30:00,27.77,27.78,27.72,27.75,52300.0,17.9883,17.9948,17.9559,17.9754,52300.0
2009-01-26 11:35:00,27.74,27.75,27.66,27.67,27200.0,17.9689,17.9754,17.9171,17.9235,27200.0
2009-01-26 11:40:00,27.66,27.67,27.52,27.55,64900.0,17.9171,17.9235,17.8264,17.8458,64900.0
2009-01-26 11:45:00,27.55,27.58,27.42,27.43,92200.0,17.8458,17.8652,17.7616,17.7681,92200.0
2009-01-26 11:50:00,27.44,27.52,27.43,27.52,43800.0,17.7745,17.8264,17.7681,17.8264,43800.0
2009-01-26 11:55:00,27.52,27.63,27.52,27.61,45100.0,17.8264,17.8976,17.8264,17.8847,45100.0
2009-01-26 12:00:00,27.62,27.69,27.6,27.61,47300.0,17.8911,17.9365,17.8782,17.8847,47300.0
2009-01-26 12:05:00,27.61,27.61,27.44,27.44,58700.0,17.8847,17.8847,17.7745,17.7745,58700.0
2009-01-26 12:10:00,27.45,27.45,27.34,27.39,58200.0,17.781,17.781,17.7098,17.7422,58200.0
2009-01-26 12:15:00,27.39,27.54,27.35,27.52,94100.0,17.7422,17.8393,17.7162,17.8264,94100.0
2009-01-26 12:20:00,27.52,27.67,27.52,27.64,35200.0,17.8264,17.9235,17.8264,17.9041,35200.0
2009-01-26 12:25:00,27.64,27.66,27.57,27.59,51600.0,17.9041,17.9171,17.8588,17.8717,51600.0
2009-01-26 12:30:00,27.59,27.63,27.55,27.55,41300.0,17.8717,17.8976,17.8458,17.8458,41300.0
2009-01-26 12:35:00,27.55,27.56,27.53,27.56,35200.0,17.8458,17.8523,17.8328,17.8523,35200.0
2009-01-26 12:40:00,27.56,27.61,27.56,27.6,21300.0,17.8523,17.8847,17.8523,17.8782,21300.0
2009-01-26 12:45:00,27.59,27.7,27.59,27.67,54700.0,17.8717,17.943,17.8717,17.9235,54700.0
2009-01-26 12:50:00,27.66,27.68,27.62,27.65,90500.0,17.9171,17.93,17.8911,17.9106,90500.0
2009-01-26 12:55:00,27.65,27.7,27.54,27.55,76500.0,17.9106,17.943,17.8393,17.8458,76500.0
2009-01-26 13:00:00,27.54,27.71,27.54,27.62,62300.0,17.8393,17.9494,17.8393,17.8911,62300.0
2009-01-26 13:05:00,27.62,27.62,27.42,27.51,99300.0,17.8911,17.8911,17.7616,17.8199,99300.0
2009-01-26 13:10:00,27.51,27.55,27.48,27.48,39500.0,17.8199,17.8458,17.8005,17.8005,39500.0
2009-01-26 13:15:00,27.48,27.6,27.48,27.55,42600.0,17.8005,17.8782,17.8005,17.8458,42600.0
2009-01-26 13:20:00,27.55,27.57,27.47,27.57,50100.0,17.8458,17.8588,17.794,17.8588,50100.0
2009-01-26 13:25:00,27.58,27.59,27.51,27.54,40100.0,17.8652,17.8717,17.8199,17.8393,40100.0
2009-01-26 13:30:00,27.54,27.54,27.4,27.45,77200.0,17.8393,17.8393,17.7486,17.781,77200.0
2009-01-26 13:35:00,27.44,27.49,27.43,27.48,66700.0,17.7745,17.8069,17.7681,17.8005,66700.0
2009-01-26 13:40:00,27.47,27.64,27.47,27.64,79800.0,17.794,17.9041,17.794,17.9041,79800.0
2009-01-26 13:45:00,27.64,27.66,27.58,27.59,72300.0,17.9041,17.9171,17.8652,17.8717,72300.0
2009-01-26 13:50:00,27.59,27.6,27.48,27.5,92600.0,17.8717,17.8782,17.8005,17.8134,92600.0
2009-01-26 13:55:00,27.49,27.54,27.48,27.51,43200.0,17.8069,17.8393,17.8005,17.8199,43200.0
2009-01-26 14:00:00,27.51,27.52,27.37,27.41,100900.0,17.8199,17.8264,17.7292,17.7551,100900.0
2009-01-26 14:05:00,27.39,27.39,27.2,27.33,62200.0,17.7422,17.7422,17.6191,17.7033,62200.0
2009-01-26 14:10:00,27.33,27.34,27.19,27.28,52100.0,17.7033,17.7098,17.6126,17.6709,52100.0
2009-01-26 14:15:00,27.28,27.34,27.22,27.31,89100.0,17.6709,17.7098,17.632,17.6903,89100.0
2009-01-26 14:20:00,27.31,27.32,27.22,27.27,54600.0,17.6903,17.6968,17.632,17.6644,54600.0
2009-01-26 14:25:00,27.26,27.32,27.22,27.24,45500.0,17.6579,17.6968,17.632,17.645,45500.0
2009-01-26 14:30:00,27.24,27.29,27.18,27.28,61400.0,17.645,17.6774,17.6061,17.6709,61400.0
2009-01-26 14:35:00,27.27,27.28,27.17,27.17,46200.0,17.6644,17.6709,17.5997,17.5997,46200.0
2009-01-26 14:40:00,27.16,27.23,27.12,27.14,74400.0,17.5932,17.6385,17.5673,17.5802,74400.0
2009-01-26 14:45:00,27.15,27.33,27.11,27.32,78300.0,17.5867,17.7033,17.5608,17.6968,78300.0
2009-01-26 14:50:00,27.31,27.4,27.25,27.28,90900.0,17.6903,17.7486,17.6515,17.6709,90900.0
2009-01-26 14:55:00,27.27,27.46,27.24,27.45,56700.0,17.6644,17.7875,17.645,17.781,56700.0
2009-01-26 15:00:00,27.45,27.59,27.45,27.51,57600.0,17.781,17.8717,17.781,17.8199,57600.0
2009-01-26 15:05:00,27.52,27.61,27.52,27.59,159600.0,17.8264,17.8847,17.8264,17.8717,159600.0
2009-01-26 15:10:00,27.6,27.63,27.54,27.56,70100.0,17.8782,17.8976,17.8393,17.8523,70100.0
2009-01-26 15:15:00,27.56,27.58,27.5,27.56,78200.0,17.8523,17.8652,17.8134,17.8523,78200.0
2009-01-26 15:20:00,27.56,27.61,27.51,27.51,113700.0,17.8523,17.8847,17.8199,17.8199,113700.0
2009-01-26 15:25:00,27.5,27.59,27.49,27.49,126500.0,17.8134,17.8717,17.8069,17.8069,126500.0
2009-01-26 15:30:00,27.49,27.52,27.44,27.5,102000.0,17.8069,17.8264,17.7745,17.8134,102000.0
2009-01-26 15:35:00,27.5,27.62,27.46,27.5,128500.0,17.8134,17.8911,17.7875,17.8134,128500.0
2009-01-26 15:40:00,27.5,27.54,27.42,27.48,309600.0,17.8134,17.8393,17.7616,17.8005,309600.0
2009-01-26 15:45:00,27.47,27.56,27.42,27.5,147500.0,17.794,17.8523,17.7616,17.8134,147500.0
2009-01-26 15:50:00,27.5,27.6,27.48,27.57,171400.0,17.8134,17.8782,17.8005,17.8588,171400.0
2009-01-26 15:55:00,27.57,27.6,27.48,27.53,321700.0,17.8588,17.8782,17.8005,17.8328,321700.0
2009-01-27 09:30:00,27.65,27.93,27.52,27.6,85900.0,17.9106,18.0919,17.8264,17.8782,85900.0
2009-01-27 09:35:00,27.59,27.87,27.52,27.86,82000.0,17.8717,18.0531,17.8264,18.0466,82000.0
2009-01-27 09:40:00,27.85,27.92,27.76,27.77,119500.0,18.0401,18.0855,17.9818,17.9883,119500.0
2009-01-27 09:45:00,27.77,27.82,27.75,27.77,114200.0,17.9883,18.0207,17.9754,17.9883,114200.0
2009-01-27 09:50:00,27.77,27.83,27.73,27.76,159500.0,17.9883,18.0272,17.9624,17.9818,159500.0
2009-01-27 09:55:00,27.74,27.81,27.64,27.65,242000.0,17.9689,18.0142,17.9041,17.9106,242000.0
2009-01-27 10:00:00,27.65,27.68,27.45,27.55,114800.0,17.9106,17.93,17.781,17.8458,114800.0
2009-01-27 10:05:00,27.56,27.57,27.26,27.42,108300.0,17.8523,17.8588,17.6579,17.7616,108300.0
2009-01-27 10:10:00,27.43,27.61,27.4,27.52,112100.0,17.7681,17.8847,17.7486,17.8264,112100.0
2009-01-27 10:15:00,27.52,27.62,27.49,27.62,81900.0,17.8264,17.8911,17.8069,17.8911,81900.0
2009-01-27 10:20:00,27.62,27.75,27.61,27.74,61600.0,17.8911,17.9754,17.8847,17.9689,61600.0
2009-01-27 10:25:00,27.74,27.77,27.55,27.55,131400.0,17.9689,17.9883,17.8458,17.8458,131400.0
2009-01-27 10:30:00,27.55,27.61,27.51,27.57,117100.0,17.8458,17.8847,17.8199,17.8588,117100.0
2009-01-27 10:35:00,27.58,27.75,27.58,27.74,58600.0,17.8652,17.9754,17.8652,17.9689,58600.0
2009-01-27 10:40:00,27.75,27.75,27.7,27.72,94000.0,17.9754,17.9754,17.943,17.9559,94000.0
2009-01-27 10:45:00,27.73,27.75,27.65,27.7,105300.0,17.9624,17.9754,17.9106,17.943,105300.0
2009-01-27 10:50:00,27.71,27.75,27.68,27.74,76400.0,17.9494,17.9754,17.93,17.9689,76400.0
2009-01-27 10:55:00,27.75,27.76,27.67,27.74,139200.0,17.9754,17.9818,17.9235,17.9689,139200.0
2009-01-27 11:00:00,27.74,27.8,27.7,27.77,89100.0,17.9689,18.0077,17.943,17.9883,89100.0
2009-01-27 11:05:00,27.77,27.91,27.76,27.86,303700.0,17.9883,18.079,17.9818,18.0466,303700.0
2009-01-27 11:10:00,27.86,27.87,27.82,27.83,123900.0,18.0466,18.0531,18.0207,18.0272,123900.0
2009-01-27 11:15:00,27.83,27.86,27.8,27.81,275500.0,18.0272,18.0466,18.0077,18.0142,275500.0
2009-01-27 11:20:00,27.8,27.81,27.75,27.79,125200.0,18.0077,18.0142,17.9754,18.0013,125200.0
2009-01-27 11:25:00,27.79,27.81,27.76,27.76,96000.0,18.0013,18.0142,17.9818,17.9818,96000.0
2009-01-27 11:30:00,27.77,27.79,27.61,27.63,79500.0,17.9883,18.0013,17.8847,17.8976,79500.0
2009-01-27 11:35:00,27.63,27.67,27.57,27.66,61100.0,17.8976,17.9235,17.8588,17.9171,61100.0
2009-01-27 11:40:00,27.66,27.68,27.61,27.64,61900.0,17.9171,17.93,17.8847,17.9041,61900.0
2009-01-27 11:45:00,27.63,27.73,27.63,27.71,52400.0,17.8976,17.9624,17.8976,17.9494,52400.0
2009-01-27 11:50:00,27.71,27.75,27.7,27.73,74400.0,17.9494,17.9754,17.943,17.9624,74400.0
2009-01-27 11:55:00,27.72,27.75,27.64,27.64,67200.0,17.9559,17.9754,17.9041,17.9041,67200.0
2009-01-27 12:00:00,27.66,27.75,27.62,27.75,103800.0,17.9171,17.9754,17.8911,17.9754,103800.0
2009-01-27 12:05:00,27.75,27.78,27.7,27.78,99700.0,17.9754,17.9948,17.943,17.9948,99700.0
2009-01-27 12:10:00,27.78,27.78,27.72,27.76,96000.0,17.9948,17.9948,17.9559,17.9818,96000.0
2009-01-27 12:15:00,27.76,27.78,27.75,27.77,93700.0,17.9818,17.9948,17.9754,17.9883,93700.0
2009-01-27 12:20:00,27.77,27.79,27.73,27.74,58100.0,17.9883,18.0013,17.9624,17.9689,58100.0
2009-01-27 12:25:00,27.74,27.83,27.73,27.82,218000.0,17.9689,18.0272,17.9624,18.0207,218000.0
2009-01-27 12:30:00,27.82,27.84,27.78,27.79,89900.0,18.0207,18.0336,17.9948,18.0013,89900.0
2009-01-27 12:35:00,27.79,27.81,27.78,27.8,71700.0,18.0013,18.0142,17.9948,18.0077,71700.0
2009-01-27 12:40:00,27.8,27.85,27.77,27.77,91800.0,18.0077,18.0401,17.9883,17.9883,91800.0
2009-01-27 12:45:00,27.77,27.77,27.71,27.74,66000.0,17.9883,17.9883,17.9494,17.9689,66000.0
2009-01-27 12:50:00,27.75,27.75,27.72,27.74,39400.0,17.9754,17.9754,17.9559,17.9689,39400.0
2009-01-27 12:55:00,27.74,27.8,27.74,27.8,97800.0,17.9689,18.0077,17.9689,18.0077,97800.0
2009-01-27 13:00:00,27.8,27.8,27.71,27.72,180300.0,18.0077,18.0077,17.9494,17.9559,180300.0
2009-01-27 13:05:00,27.72,27.73,27.59,27.64,113900.0,17.9559,17.9624,17.8717,17.9041,113900.0
2009-01-27 13:10:00,27.64,27.72,27.63,27.66,68700.0,17.9041,17.9559,17.8976,17.9171,68700.0
2009-01-27 13:15:00,27.65,27.67,27.57,27.59,38600.0,17.9106,17.9235,17.8588,17.8717,38600.0
2009-01-27 13:20:00,27.58,27.75,27.57,27.75,75500.0,17.8652,17.9754,17.8588,17.9754,75500.0
2009-01-27 13:25:00,27.75,27.76,27.58,27.6,77300.0,17.9754,17.9818,17.8652,17.8782,77300.0
2009-01-27 13:30:00,27.6,27.6,27.5,27.56,85400.0,17.8782,17.8782,17.8134,17.8523,85400.0
2009-01-27 13:35:00,27.56,27.64,27.54,27.63,54900.0,17.8523,17.9041,17.8393,17.8976,54900.0
2009-01-27 13:40:00,27.63,27.75,27.63,27.66,104700.0,17.8976,17.9754,17.8976,17.9171,104700.0
2009-01-27 13:45:00,27.66,27.69,27.55,27.58,57600.0,17.9171,17.9365,17.8458,17.8652,57600.0
2009-01-27 13:50:00,27.57,27.72,27.56,27.72,59800.0,17.8588,17.9559,17.8523,17.9559,59800.0
2009-01-27 13:55:00,27.72,27.73,27.58,27.58,77200.0,17.9559,17.9624,17.8652,17.8652,77200.0
2009-01-27 14:00:00,27.57,27.65,27.53,27.63,89000.0,17.8588,17.9106,17.8328,17.8976,89000.0
2009-01-27 14:05:00,27.62,27.67,27.54,27.67,116600.0,17.8911,17.9235,17.8393,17.9235,116600.0
2009-01-27 14:10:00,27.66,27.72,27.62,27.69,84400.0,17.9171,17.9559,17.8911,17.9365,84400.0
2009-01-27 14:15:00,27.66,27.79,27.63,27.76,101700.0,17.9171,18.0013,17.8976,17.9818,101700.0
2009-01-27 14:20:00,27.76,27.78,27.72,27.73,75000.0,17.9818,17.9948,17.9559,17.9624,75000.0
2009-01-27 14:25:00,27.73,27.76,27.65,27.67,75200.0,17.9624,17.9818,17.9106,17.9235,75200.0
2009-01-27 14:30:00,27.66,27.74,27.62,27.73,57600.0,17.9171,17.9689,17.8911,17.9624,57600.0
2009-01-27 14:35:00,27.72,27.8,27.71,27.74,151000.0,17.9559,18.0077,17.9494,17.9689,151000.0
2009-01-27 14:40:00,27.74,27.76,27.73,27.74,59000.0,17.9689,17.9818,17.9624,17.9689,59000.0
2009-01-27 14:45:00,27.75,27.75,27.69,27.74,104900.0,17.9754,17.9754,17.9365,17.9689,104900.0
2009-01-27 14:50:00,27.74,27.75,27.73,27.75,93400.0,17.9689,17.9754,17.9624,17.9754,93400.0
2009-01-27 14:55:00,27.74,27.79,27.73,27.76,67800.0,17.9689,18.0013,17.9624,17.9818,67800.0
2009-01-27 15:00:00,27.77,27.83,27.63,27.69,108800.0,17.9883,18.0272,17.8976,17.9365,108800.0
2009-01-27 15:05:00,27.71,27.76,27.64,27.75,120600.0,17.9494,17.9818,17.9041,17.9754,120600.0
2009-01-27 15:10:00,27.75,27.76,27.71,27.74,92000.0,17.9754,17.9818,17.9494,17.9689,92000.0
2009-01-27 15:15:00,27.74,27.75,27.71,27.73,83000.0,17.9689,17.9754,17.9494,17.9624,83000.0
2009-01-27 15:20:00,27.73,27.76,27.72,27.75,105200.0,17.9624,17.9818,17.9559,17.9754,105200.0
2009-01-27 15:25:00,27.74,27.81,27.74,27.79,447700.0,17.9689,18.0142,17.9689,18.0013,447700.0
2009-01-27 15:30:00,27.78,27.8,27.77,27.79,183900.0,17.9948,18.0077,17.9883,18.0013,183900.0
2009-01-27 15:35:00,27.79,27.79,27.75,27.77,313400.0,18.0013,18.0013,17.9754,17.9883,313400.0
2009-01-27 15:40:00,27.76,27.8,27.75,27.75,298600.0,17.9818,18.0077,17.9754,17.9754,298600.0
2009-01-27 15:45:00,27.76,27.79,27.74,27.76,380300.0,17.9818,18.0013,17.9689,17.9818,380300.0
2009-01-27 15:50:00,27.76,27.83,27.74,27.82,530900.0,17.9818,18.0272,17.9689,18.0207,530900.0
2009-01-27 15:55:00,27.81,27.84,27.73,27.77,697000.0,18.0142,18.0336,17.9624,17.9883,697000.0
2009-01-28 09:30:00,28.01,28.2,27.88,28.07,159600.0,18.1438,18.2668,18.0596,18.1826,159600.0
2009-01-28 09:35:00,28.04,28.18,28.03,28.07,93800.0,18.1632,18.2539,18.1567,18.1826,93800.0
2009-01-28 09:40:00,28.06,28.2,28.0,28.06,128700.0,18.1762,18.2668,18.1373,18.1762,128700.0
2009-01-28 09:45:00,28.06,28.1,28.02,28.05,77700.0,18.1762,18.2021,18.1502,18.1697,77700.0
2009-01-28 09:50:00,28.03,28.06,27.91,27.91,46500.0,18.1567,18.1762,18.079,18.079,46500.0
2009-01-28 09:55:00,27.92,27.93,27.73,27.75,59600.0,18.0855,18.0919,17.9624,17.9754,59600.0
2009-01-28 10:00:00,27.77,27.96,27.76,27.84,46700.0,17.9883,18.1114,17.9818,18.0336,46700.0
2009-01-28 10:05:00,27.85,27.9,27.84,27.89,81900.0,18.0401,18.0725,18.0336,18.066,81900.0
2009-01-28 10:10:00,27.88,27.9,27.86,27.88,30300.0,18.0596,18.0725,18.0466,18.0596,30300.0
2009-01-28 10:15:00,27.89,27.94,27.78,27.93,66100.0,18.066,18.0984,17.9948,18.0919,66100.0
2009-01-28 10:20:00,27.94,27.99,27.92,27.97,48700.0,18.0984,18.1308,18.0855,18.1179,48700.0
2009-01-28 10:25:00,27.97,28.0,27.94,27.98,56100.0,18.1179,18.1373,18.0984,18.1243,56100.0
2009-01-28 10:30:00,27.98,28.0,27.89,27.9,149400.0,18.1243,18.1373,18.066,18.0725,149400.0
2009-01-28 10:35:00,27.9,27.94,27.87,27.87,72800.0,18.0725,18.0984,18.0531,18.0531,72800.0
2009-01-28 10:40:00,27.87,28.06,27.87,28.06,125500.0,18.0531,18.1762,18.0531,18.1762,125500.0
2009-01-28 10:45:00,28.05,28.1,27.94,27.97,174600.0,18.1697,18.2021,18.0984,18.1179,174600.0
2009-01-28 10:50:00,27.97,28.1,27.94,28.1,78300.0,18.1179,18.2021,18.0984,18.2021,78300.0
2009-01-28 10:55:00,28.1,28.13,28.02,28.11,65200.0,18.2021,18.2215,18.1502,18.2085,65200.0
2009-01-28 11:00:00,28.11,28.14,28.1,28.13,91100.0,18.2085,18.228,18.2021,18.2215,91100.0
2009-01-28 11:05:00,28.13,28.23,28.12,28.14,121600.0,18.2215,18.2863,18.215,18.228,121600.0
2009-01-28 11:10:00,28.15,28.15,28.07,28.07,105000.0,18.2345,18.2345,18.1826,18.1826,105000.0
2009-01-28 11:15:00,28.08,28.12,28.06,28.09,54800.0,18.1891,18.215,18.1762,18.1956,54800.0
2009-01-28 11:20:00,28.1,28.12,28.07,28.09,105200.0,18.2021,18.215,18.1826,18.1956,105200.0
2009-01-28 11:25:00,28.09,28.11,27.99,27.99,55000.0,18.1956,18.2085,18.1308,18.1308,55000.0
2009-01-28 11:30:00,27.98,28.0,27.91,27.98,86500.0,18.1243,18.1373,18.079,18.1243,86500.0
2009-01-28 11:35:00,27.98,27.99,27.89,27.91,44200.0,18.1243,18.1308,18.066,18.079,44200.0
2009-01-28 11:40:00,27.91,27.98,27.88,27.89,64500.0,18.079,18.1243,18.0596,18.066,64500.0
2009-01-28 11:45:00,27.9,28.0,27.84,27.99,50100.0,18.0725,18.1373,18.0336,18.1308,50100.0
2009-01-28 11:50:00,27.99,28.01,27.97,28.0,91800.0,18.1308,18.1438,18.1179,18.1373,91800.0
2009-01-28 11:55:00,28.0,28.0,27.99,28.0,50400.0,18.1373,18.1373,18.1308,18.1373,50400.0
2009-01-28 12:00:00,27.99,28.01,27.98,28.0,62600.0,18.1308,18.1438,18.1243,18.1373,62600.0
2009-01-28 12:05:00,28.0,28.01,27.98,28.0,41700.0,18.1373,18.1438,18.1243,18.1373,41700.0
2009-01-28 12:10:00,27.99,28.02,27.98,28.0,40300.0,18.1308,18.1502,18.1243,18.1373,40300.0
2009-01-28 12:15:00,28.0,28.0,27.99,28.0,41100.0,18.1373,18.1373,18.1308,18.1373,41100.0
2009-01-28 12:20:00,27.99,28.01,27.98,28.0,107600.0,18.1308,18.1438,18.1243,18.1373,107600.0
2009-01-28 12:25:00,27.99,28.05,27.99,28.02,78700.0,18.1308,18.1697,18.1308,18.1502,78700.0
2009-01-28 12:30:00,28.01,28.03,28.01,28.02,24800.0,18.1438,18.1567,18.1438,18.1502,24800.0
2009-01-28 12:35:00,28.02,28.04,28.02,28.02,66200.0,18.1502,18.1632,18.1502,18.1502,66200.0
2009-01-28 12:40:00,28.03,28.03,28.01,28.02,50400.0,18.1567,18.1567,18.1438,18.1502,50400.0
2009-01-28 12:45:00,28.02,28.03,28.0,28.02,79600.0,18.1502,18.1567,18.1373,18.1502,79600.0
2009-01-28 12:50:00,28.02,28.02,28.0,28.01,38900.0,18.1502,18.1502,18.1373,18.1438,38900.0
2009-01-28 12:55:00,28.01,28.02,27.99,28.0,144400.0,18.1438,18.1502,18.1308,18.1373,144400.0
2009-01-28 13:00:00,27.99,28.0,27.98,27.99,31900.0,18.1308,18.1373,18.1243,18.1308,31900.0
2009-01-28 13:05:00,28.0,28.03,27.99,28.01,87000.0,18.1373,18.1567,18.1308,18.1438,87000.0
2009-01-28 13:10:00,28.0,28.01,27.99,28.0,13900.0,18.1373,18.1438,18.1308,18.1373,13900.0
2009-01-28 13:15:00,28.0,28.0,27.99,28.0,33900.0,18.1373,18.1373,18.1308,18.1373,33900.0
2009-01-28 13:20:00,28.0,28.0,27.98,28.0,35500.0,18.1373,18.1373,18.1243,18.1373,35500.0
2009-01-28 13:25:00,28.0,28.01,27.99,28.0,39900.0,18.1373,18.1438,18.1308,18.1373,39900.0
2009-01-28 13:30:00,28.0,28.03,27.99,28.02,65000.0,18.1373,18.1567,18.1308,18.1502,65000.0
2009-01-28 13:35:00,28.02,28.09,28.02,28.06,32700.0,18.1502,18.1956,18.1502,18.1762,32700.0
2009-01-28 13:40:00,28.07,28.08,28.04,28.06,29700.0,18.1826,18.1891,18.1632,18.1762,29700.0
2009-01-28 13:45:00,28.06,28.08,28.05,28.06,23600.0,18.1762,18.1891,18.1697,18.1762,23600.0
2009-01-28 13:50:00,28.07,28.08,27.98,28.0,110300.0,18.1826,18.1891,18.1243,18.1373,110300.0
2009-01-28 13:55:00,27.98,28.0,27.97,27.99,53900.0,18.1243,18.1373,18.1179,18.1308,53900.0
2009-01-28 14:00:00,27.99,28.0,27.99,28.0,40400.0,18.1308,18.1373,18.1308,18.1373,40400.0
2009-01-28 14:05:00,28.0,28.02,27.99,28.01,131500.0,18.1373,18.1502,18.1308,18.1438,131500.0
2009-01-28 14:10:00,28.01,28.08,27.99,28.02,188700.0,18.1438,18.1891,18.1308,18.1502,188700.0
2009-01-28 14:15:00,28.02,28.12,27.97,28.08,163800.0,18.1502,18.215,18.1179,18.1891,163800.0
2009-01-28 14:20:00,28.07,28.1,28.01,28.03,142900.0,18.1826,18.2021,18.1438,18.1567,142900.0
2009-01-28 14:25:00,28.02,28.08,27.99,28.04,103900.0,18.1502,18.1891,18.1308,18.1632,103900.0
2009-01-28 14:30:00,28.06,28.08,27.97,28.05,148500.0,18.1762,18.1891,18.1179,18.1697,148500.0
2009-01-28 14:35:00,28.04,28.1,28.01,28.04,284700.0,18.1632,18.2021,18.1438,18.1632,284700.0
2009-01-28 14:40:00,28.05,28.05,27.99,28.01,171800.0,18.1697,18.1697,18.1308,18.1438,171800.0
2009-01-28 14:45:00,28.01,28.03,27.99,28.0,139600.0,18.1438,18.1567,18.1308,18.1373,139600.0
2009-01-28 14:50:00,28.0,28.01,27.97,27.99,75900.0,18.1373,18.1438,18.1179,18.1308,75900.0
2009-01-28 14:55:00,27.98,28.05,27.98,28.05,150800.0,18.1243,18.1697,18.1243,18.1697,150800.0
2009-01-28 15:00:00,28.04,28.05,27.99,27.99,130700.0,18.1632,18.1697,18.1308,18.1308,130700.0
2009-01-28 15:05:00,28.0,28.01,27.82,27.94,237700.0,18.1373,18.1438,18.0207,18.0984,237700.0
2009-01-28 15:10:00,27.94,28.0,27.92,27.97,168600.0,18.0984,18.1373,18.0855,18.1179,168600.0
2009-01-28 15:15:00,27.96,28.0,27.93,27.99,128000.0,18.1114,18.1373,18.0919,18.1308,128000.0
2009-01-28 15:20:00,27.98,27.99,27.9,27.98,125400.0,18.1243,18.1308,18.0725,18.1243,125400.0
2009-01-28 15:25:00,27.99,27.99,27.93,27.95,130000.0,18.1308,18.1308,18.0919,18.1049,130000.0
2009-01-28 15:30:00,27.95,27.98,27.91,27.93,147100.0,18.1049,18.1243,18.079,18.0919,147100.0
2009-01-28 15:35:00,27.93,28.03,27.92,28.0,248900.0,18.0919,18.1567,18.0855,18.1373,248900.0
2009-01-28 15:40:00,28.0,28.05,27.99,28.0,403800.0,18.1373,18.1697,18.1308,18.1373,403800.0
2009-01-28 15:45:00,28.0,28.07,28.0,28.05,278400.0,18.1373,18.1826,18.1373,18.1697,278400.0
2009-01-28 15:50:00,28.04,28.06,28.01,28.04,278700.0,18.1632,18.1762,18.1438,18.1632,278700.0
2009-01-28 15:55:00,28.03,28.12,28.03,28.07,670800.0,18.1567,18.215,18.1567,18.1826,670800.0
2009-01-29 09:30:00,27.19,27.42,26.87,27.29,287700.0,17.6126,17.7616,17.4053,17.6774,287700.0
2009-01-29 09:35:00,27.3,27.4,27.3,27.37,131000.0,17.6839,17.7486,17.6839,17.7292,131000.0
2009-01-29 09:40:00,27.37,27.56,27.36,27.45,145600.0,17.7292,17.8523,17.7227,17.781,145600.0
2009-01-29 09:45:00,27.46,27.62,27.45,27.49,95700.0,17.7875,17.8911,17.781,17.8069,95700.0
2009-01-29 09:50:00,27.49,27.49,27.23,27.24,182500.0,17.8069,17.8069,17.6385,17.645,182500.0
2009-01-29 09:55:00,27.24,27.24,27.1,27.19,244800.0,17.645,17.645,17.5543,17.6126,244800.0
2009-01-29 10:00:00,27.19,27.3,27.13,27.29,186400.0,17.6126,17.6839,17.5737,17.6774,186400.0
2009-01-29 10:05:00,27.3,27.31,27.22,27.24,156800.0,17.6839,17.6903,17.632,17.645,156800.0
2009-01-29 10:10:00,27.24,27.28,27.2,27.28,154100.0,17.645,17.6709,17.6191,17.6709,154100.0
2009-01-29 10:15:00,27.28,27.33,27.22,27.27,147900.0,17.6709,17.7033,17.632,17.6644,147900.0
2009-01-29 10:20:00,27.26,27.26,27.09,27.14,249300.0,17.6579,17.6579,17.5478,17.5802,249300.0
2009-01-29 10:25:00,27.14,27.22,27.12,27.21,265100.0,17.5802,17.632,17.5673,17.6256,265100.0
2009-01-29 10:30:00,27.21,27.3,27.2,27.28,233000.0,17.6256,17.6839,17.6191,17.6709,233000.0
2009-01-29 10:35:00,27.28,27.35,27.22,27.35,125700.0,17.6709,17.7162,17.632,17.7162,125700.0
2009-01-29 10:40:00,27.35,27.4,27.32,27.37,137100.0,17.7162,17.7486,17.6968,17.7292,137100.0
2009-01-29 10:45:00,27.37,27.43,27.36,27.36,125000.0,17.7292,17.7681,17.7227,17.7227,125000.0
2009-01-29 10:50:00,27.36,27.38,27.32,27.36,193900.0,17.7227,17.7357,17.6968,17.7227,193900.0
2009-01-29 10:55:00,27.36,27.37,27.29,27.31,138000.0,17.7227,17.7292,17.6774,17.6903,138000.0
2009-01-29 11:00:00,27.3,27.3,27.22,27.22,125400.0,17.6839,17.6839,17.632,17.632,125400.0
2009-01-29 11:05:00,27.23,27.33,27.22,27.32,73700.0,17.6385,17.7033,17.632,17.6968,73700.0
2009-01-29 11:10:00,27.32,27.33,27.19,27.3,252600.0,17.6968,17.7033,17.6126,17.6839,252600.0
2009-01-29 11:15:00,27.31,27.32,27.26,27.29,105100.0,17.6903,17.6968,17.6579,17.6774,105100.0
2009-01-29 11:20:00,27.29,27.34,27.26,27.31,86200.0,17.6774,17.7098,17.6579,17.6903,86200.0
2009-01-29 11:25:00,27.31,27.33,27.25,27.26,81100.0,17.6903,17.7033,17.6515,17.6579,81100.0
2009-01-29 11:30:00,27.25,27.29,27.19,27.25,59400.0,17.6515,17.6774,17.6126,17.6515,59400.0
2009-01-29 11:35:00,27.26,27.3,27.21,27.25,40900.0,17.6579,17.6839,17.6256,17.6515,40900.0
2009-01-29 11:40:00,27.25,27.37,27.23,27.33,58500.0,17.6515,17.7292,17.6385,17.7033,58500.0
2009-01-29 11:45:00,27.33,27.33,27.28,27.3,61400.0,17.7033,17.7033,17.6709,17.6839,61400.0
2009-01-29 11:50:00,27.29,27.39,27.28,27.39,45100.0,17.6774,17.7422,17.6709,17.7422,45100.0
2009-01-29 11:55:00,27.39,27.4,27.36,27.36,27300.0,17.7422,17.7486,17.7227,17.7227,27300.0
2009-01-29 12:00:00,27.35,27.36,27.28,27.3,66400.0,17.7162,17.7227,17.6709,17.6839,66400.0
2009-01-29 12:05:00,27.29,27.36,27.29,27.31,68500.0,17.6774,17.7227,17.6774,17.6903,68500.0
2009-01-29 12:10:00,27.32,27.36,27.25,27.31,119600.0,17.6968,17.7227,17.6515,17.6903,119600.0
2009-01-29 12:15:00,27.32,27.37,27.3,27.37,46000.0,17.6968,17.7292,17.6839,17.7292,46000.0
2009-01-29 12:20:00,27.36,27.36,27.32,27.34,51500.0,17.7227,17.7227,17.6968,17.7098,51500.0
2009-01-29 12:25:00,27.34,27.4,27.33,27.39,83000.0,17.7098,17.7486,17.7033,17.7422,83000.0
2009-01-29 12:30:00,27.39,27.4,27.38,27.4,57000.0,17.7422,17.7486,17.7357,17.7486,57000.0
2009-01-29 12:35:00,27.4,27.44,27.38,27.41,80500.0,17.7486,17.7745,17.7357,17.7551,80500.0
2009-01-29 12:40:00,27.41,27.41,27.32,27.37,81100.0,17.7551,17.7551,17.6968,17.7292,81100.0
2009-01-29 12:45:00,27.38,27.44,27.36,27.4,92100.0,17.7357,17.7745,17.7227,17.7486,92100.0
2009-01-29 12:50:00,27.41,27.45,27.35,27.35,105400.0,17.7551,17.781,17.7162,17.7162,105400.0
2009-01-29 12:55:00,27.35,27.39,27.31,27.38,114600.0,17.7162,17.7422,17.6903,17.7357,114600.0
2009-01-29 13:00:00,27.38,27.38,27.32,27.34,90900.0,17.7357,17.7357,17.6968,17.7098,90900.0
2009-01-29 13:05:00,27.34,27.37,27.32,27.33,69700.0,17.7098,17.7292,17.6968,17.7033,69700.0
2009-01-29 13:10:00,27.33,27.37,27.3,27.36,59800.0,17.7033,17.7292,17.6839,17.7227,59800.0
2009-01-29 13:15:00,27.37,27.37,27.3,27.33,60700.0,17.7292,17.7292,17.6839,17.7033,60700.0
2009-01-29 13:20:00,27.33,27.33,27.27,27.3,51600.0,17.7033,17.7033,17.6644,17.6839,51600.0
2009-01-29 13:25:00,27.29,27.36,27.29,27.34,70000.0,17.6774,17.7227,17.6774,17.7098,70000.0
2009-01-29 13:30:00,27.34,27.37,27.34,27.35,87900.0,17.7098,17.7292,17.7098,17.7162,87900.0
2009-01-29 13:35:00,27.35,27.35,27.22,27.25,75600.0,17.7162,17.7162,17.632,17.6515,75600.0
2009-01-29 13:40:00,27.25,27.27,27.24,27.25,135400.0,17.6515,17.6644,17.645,17.6515,135400.0
2009-01-29 13:45:00,27.25,27.34,27.25,27.29,66600.0,17.6515,17.7098,17.6515,17.6774,66600.0
2009-01-29 13:50:00,27.28,27.29,27.2,27.28,54800.0,17.6709,17.6774,17.6191,17.6709,54800.0
2009-01-29 13:55:00,27.28,27.37,27.27,27.34,72000.0,17.6709,17.7292,17.6644,17.7098,72000.0
2009-01-29 14:00:00,27.35,27.39,27.34,27.37,88000.0,17.7162,17.7422,17.7098,17.7292,88000.0
2009-01-29 14:05:00,27.36,27.44,27.36,27.4,65400.0,17.7227,17.7745,17.7227,17.7486,65400.0
2009-01-29 14:10:00,27.4,27.4,27.31,27.33,56000.0,17.7486,17.7486,17.6903,17.7033,56000.0
2009-01-29 14:15:00,27.33,27.36,27.32,27.36,63500.0,17.7033,17.7227,17.6968,17.7227,63500.0
2009-01-29 14:20:00,27.35,27.46,27.34,27.43,153500.0,17.7162,17.7875,17.7098,17.7681,153500.0
2009-01-29 14:25:00,27.43,27.54,27.43,27.53,90400.0,17.7681,17.8393,17.7681,17.8328,90400.0
2009-01-29 14:30:00,27.52,27.58,27.52,27.56,253700.0,17.8264,17.8652,17.8264,17.8523,253700.0
2009-01-29 14:35:00,27.56,27.57,27.52,27.54,122400.0,17.8523,17.8588,17.8264,17.8393,122400.0
2009-01-29 14:40:00,27.54,27.62,27.53,27.56,68500.0,17.8393,17.8911,17.8328,17.8523,68500.0
2009-01-29 14:45:00,27.56,27.57,27.44,27.44,71700.0,17.8523,17.8588,17.7745,17.7745,71700.0
2009-01-29 14:50:00,27.44,27.45,27.41,27.43,59800.0,17.7745,17.781,17.7551,17.7681,59800.0
2009-01-29 14:55:00,27.44,27.51,27.42,27.47,195600.0,17.7745,17.8199,17.7616,17.794,195600.0
2009-01-29 15:00:00,27.48,27.53,27.47,27.53,148400.0,17.8005,17.8328,17.794,17.8328,148400.0
2009-01-29 15:05:00,27.52,27.53,27.5,27.53,131100.0,17.8264,17.8328,17.8134,17.8328,131100.0
2009-01-29 15:10:00,27.53,27.53,27.47,27.5,179500.0,17.8328,17.8328,17.794,17.8134,179500.0
2009-01-29 15:15:00,27.5,27.52,27.47,27.49,128300.0,17.8134,17.8264,17.794,17.8069,128300.0
2009-01-29 15:20:00,27.49,27.5,27.41,27.48,150100.0,17.8069,17.8134,17.7551,17.8005,150100.0
2009-01-29 15:25:00,27.47,27.52,27.46,27.5,120000.0,17.794,17.8264,17.7875,17.8134,120000.0
2009-01-29 15:30:00,27.49,27.49,27.29,27.32,176000.0,17.8069,17.8069,17.6774,17.6968,176000.0
2009-01-29 15:35:00,27.32,27.39,27.3,27.37,179800.0,17.6968,17.7422,17.6839,17.7292,179800.0
2009-01-29 15:40:00,27.37,27.47,27.34,27.34,231700.0,17.7292,17.794,17.7098,17.7098,231700.0
2009-01-29 15:45:00,27.35,27.35,27.25,27.28,222500.0,17.7162,17.7162,17.6515,17.6709,222500.0
2009-01-29 15:50:00,27.28,27.38,27.28,27.38,182300.0,17.6709,17.7357,17.6709,17.7357,182300.0
2009-01-29 15:55:00,27.38,27.43,27.32,27.41,550800.0,17.7357,17.7681,17.6968,17.7551,550800.0
2009-01-30 09:30:00,27.31,27.9,27.31,27.82,130300.0,17.6903,18.0725,17.6903,18.0207,130300.0
2009-01-30 09:35:00,27.82,27.97,27.59,27.7,98700.0,18.0207,18.1179,17.8717,17.943,98700.0
2009-01-30 09:40:00,27.7,27.77,27.62,27.74,73100.0,17.943,17.9883,17.8911,17.9689,73100.0
2009-01-30 09:45:00,27.74,27.88,27.67,27.77,102300.0,17.9689,18.0596,17.9235,17.9883,102300.0
2009-01-30 09:50:00,27.79,27.83,27.63,27.63,62900.0,18.0013,18.0272,17.8976,17.8976,62900.0
2009-01-30 09:55:00,27.64,27.73,27.59,27.62,59300.0,17.9041,17.9624,17.8717,17.8911,59300.0
2009-01-30 10:00:00,27.61,27.63,27.48,27.51,139500.0,17.8847,17.8976,17.8005,17.8199,139500.0
2009-01-30 10:05:00,27.52,27.73,27.52,27.62,72200.0,17.8264,17.9624,17.8264,17.8911,72200.0
2009-01-30 10:10:00,27.62,27.64,27.58,27.62,204400.0,17.8911,17.9041,17.8652,17.8911,204400.0
2009-01-30 10:15:00,27.63,27.77,27.63,27.69,60200.0,17.8976,17.9883,17.8976,17.9365,60200.0
2009-01-30 10:20:00,27.68,27.73,27.59,27.61,73700.0,17.93,17.9624,17.8717,17.8847,73700.0
2009-01-30 10:25:00,27.6,27.71,27.57,27.59,77800.0,17.8782,17.9494,17.8588,17.8717,77800.0
2009-01-30 10:30:00,27.6,27.64,27.53,27.53,108900.0,17.8782,17.9041,17.8328,17.8328,108900.0
2009-01-30 10:35:00,27.53,27.54,27.35,27.35,109800.0,17.8328,17.8393,17.7162,17.7162,109800.0
2009-01-30 10:40:00,27.35,27.4,27.31,27.37,114900.0,17.7162,17.7486,17.6903,17.7292,114900.0
2009-01-30 10:45:00,27.38,27.41,27.3,27.32,109800.0,17.7357,17.7551,17.6839,17.6968,109800.0
2009-01-30 10:50:00,27.3,27.32,27.19,27.28,287700.0,17.6839,17.6968,17.6126,17.6709,287700.0
2009-01-30 10:55:00,27.28,27.33,27.27,27.28,54200.0,17.6709,17.7033,17.6644,17.6709,54200.0
2009-01-30 11:00:00,27.28,27.48,27.28,27.48,153500.0,17.6709,17.8005,17.6709,17.8005,153500.0
2009-01-30 11:05:00,27.49,27.61,27.47,27.59,133200.0,17.8069,17.8847,17.794,17.8717,133200.0
2009-01-30 11:10:00,27.58,27.59,27.39,27.4,43500.0,17.8652,17.8717,17.7422,17.7486,43500.0
2009-01-30 11:15:00,27.4,27.43,27.39,27.41,82400.0,17.7486,17.7681,17.7422,17.7551,82400.0
2009-01-30 11:20:00,27.41,27.47,27.39,27.47,59100.0,17.7551,17.794,17.7422,17.794,59100.0
2009-01-30 11:25:00,27.47,27.49,27.35,27.38,103900.0,17.794,17.8069,17.7162,17.7357,103900.0
2009-01-30 11:30:00,27.37,27.51,27.37,27.5,58600.0,17.7292,17.8199,17.7292,17.8134,58600.0
2009-01-30 11:35:00,27.5,27.53,27.42,27.45,75500.0,17.8134,17.8328,17.7616,17.781,75500.0
2009-01-30 11:40:00,27.45,27.47,27.43,27.43,34500.0,17.781,17.794,17.7681,17.7681,34500.0
2009-01-30 11:45:00,27.44,27.45,27.39,27.41,146800.0,17.7745,17.781,17.7422,17.7551,146800.0
2009-01-30 11:50:00,27.4,27.41,27.32,27.32,41100.0,17.7486,17.7551,17.6968,17.6968,41100.0
2009-01-30 11:55:00,27.32,27.32,27.13,27.14,111800.0,17.6968,17.6968,17.5737,17.5802,111800.0
2009-01-30 12:00:00,27.14,27.15,26.89,26.96,231600.0,17.5802,17.5867,17.4183,17.4636,231600.0
2009-01-30 12:05:00,26.96,27.21,26.96,27.21,148700.0,17.4636,17.6256,17.4636,17.6256,148700.0
2009-01-30 12:10:00,27.2,27.36,27.2,27.36,69600.0,17.6191,17.7227,17.6191,17.7227,69600.0
2009-01-30 12:15:00,27.36,27.37,27.25,27.25,48600.0,17.7227,17.7292,17.6515,17.6515,48600.0
2009-01-30 12:20:00,27.25,27.3,27.22,27.29,27800.0,17.6515,17.6839,17.632,17.6774,27800.0
2009-01-30 12:25:00,27.28,27.3,27.25,27.29,26900.0,17.6709,17.6839,17.6515,17.6774,26900.0
2009-01-30 12:30:00,27.3,27.3,27.19,27.25,82200.0,17.6839,17.6839,17.6126,17.6515,82200.0
2009-01-30 12:35:00,27.26,27.3,27.26,27.29,77700.0,17.6579,17.6839,17.6579,17.6774,77700.0
2009-01-30 12:40:00,27.29,27.34,27.28,27.3,94400.0,17.6774,17.7098,17.6709,17.6839,94400.0
2009-01-30 12:45:00,27.3,27.35,27.29,27.31,62700.0,17.6839,17.7162,17.6774,17.6903,62700.0
2009-01-30 12:50:00,27.33,27.36,27.3,27.35,39000.0,17.7033,17.7227,17.6839,17.7162,39000.0
2009-01-30 12:55:00,27.35,27.43,27.33,27.4,42700.0,17.7162,17.7681,17.7033,17.7486,42700.0
2009-01-30 13:00:00,27.4,27.49,27.37,27.49,54000.0,17.7486,17.8069,17.7292,17.8069,54000.0
2009-01-30 13:05:00,27.49,27.56,27.47,27.5,83300.0,17.8069,17.8523,17.794,17.8134,83300.0
2009-01-30 13:10:00,27.5,27.57,27.45,27.56,115000.0,17.8134,17.8588,17.781,17.8523,115000.0
2009-01-30 13:15:00,27.55,27.56,27.43,27.51,44900.0,17.8458,17.8523,17.7681,17.8199,44900.0
2009-01-30 13:20:00,27.51,27.56,27.5,27.54,49600.0,17.8199,17.8523,17.8134,17.8393,49600.0
2009-01-30 13:25:00,27.54,27.57,27.3,27.42,207600.0,17.8393,17.8588,17.6839,17.7616,207600.0
2009-01-30 13:30:00,27.42,27.44,27.33,27.36,81800.0,17.7616,17.7745,17.7033,17.7227,81800.0
2009-01-30 13:35:00,27.37,27.42,27.31,27.35,48800.0,17.7292,17.7616,17.6903,17.7162,48800.0
2009-01-30 13:40:00,27.34,27.45,27.29,27.3,80000.0,17.7098,17.781,17.6774,17.6839,80000.0
2009-01-30 13:45:00,27.3,27.38,27.29,27.34,42800.0,17.6839,17.7357,17.6774,17.7098,42800.0
2009-01-30 13:50:00,27.33,27.43,27.32,27.42,167800.0,17.7033,17.7681,17.6968,17.7616,167800.0
2009-01-30 13:55:00,27.41,27.55,27.38,27.55,77300.0,17.7551,17.8458,17.7357,17.8458,77300.0
2009-01-30 14:00:00,27.54,27.6,27.47,27.52,102700.0,17.8393,17.8782,17.794,17.8264,102700.0
2009-01-30 14:05:00,27.51,27.59,27.49,27.53,82000.0,17.8199,17.8717,17.8069,17.8328,82000.0
2009-01-30 14:10:00,27.52,27.59,27.49,27.53,68400.0,17.8264,17.8717,17.8069,17.8328,68400.0
2009-01-30 14:15:00,27.53,27.56,27.42,27.53,204900.0,17.8328,17.8523,17.7616,17.8328,204900.0
2009-01-30 14:20:00,27.54,27.54,27.39,27.5,69300.0,17.8393,17.8393,17.7422,17.8134,69300.0
2009-01-30 14:25:00,27.5,27.56,27.48,27.49,168700.0,17.8134,17.8523,17.8005,17.8069,168700.0
2009-01-30 14:30:00,27.48,27.52,27.47,27.48,238800.0,17.8005,17.8264,17.794,17.8005,238800.0
2009-01-30 14:35:00,27.48,27.51,27.46,27.48,66500.0,17.8005,17.8199,17.7875,17.8005,66500.0
2009-01-30 14:40:00,27.48,27.51,27.46,27.46,121000.0,17.8005,17.8199,17.7875,17.7875,121000.0
2009-01-30 14:45:00,27.46,27.46,27.27,27.29,67400.0,17.7875,17.7875,17.6644,17.6774,67400.0
2009-01-30 14:50:00,27.3,27.33,27.29,27.31,115800.0,17.6839,17.7033,17.6774,17.6903,115800.0
2009-01-30 14:55:00,27.32,27.4,27.3,27.32,238000.0,17.6968,17.7486,17.6839,17.6968,238000.0
2009-01-30 15:00:00,27.33,27.37,27.29,27.3,131700.0,17.7033,17.7292,17.6774,17.6839,131700.0
2009-01-30 15:05:00,27.3,27.32,27.28,27.29,121800.0,17.6839,17.6968,17.6709,17.6774,121800.0
2009-01-30 15:10:00,27.29,27.39,27.27,27.31,122700.0,17.6774,17.7422,17.6644,17.6903,122700.0
2009-01-30 15:15:00,27.32,27.34,27.24,27.27,110700.0,17.6968,17.7098,17.645,17.6644,110700.0
2009-01-30 15:20:00,27.27,27.27,27.2,27.24,182900.0,17.6644,17.6644,17.6191,17.645,182900.0
2009-01-30 15:25:00,27.25,27.33,27.2,27.25,200700.0,17.6515,17.7033,17.6191,17.6515,200700.0
2009-01-30 15:30:00,27.24,27.27,27.21,27.26,173600.0,17.645,17.6644,17.6256,17.6579,173600.0
2009-01-30 15:35:00,27.25,27.33,27.21,27.27,361700.0,17.6515,17.7033,17.6256,17.6644,361700.0
2009-01-30 15:40:00,27.26,27.42,27.26,27.35,278800.0,17.6579,17.7616,17.6579,17.7162,278800.0
2009-01-30 15:45:00,27.35,27.4,27.31,27.34,307300.0,17.7162,17.7486,17.6903,17.7098,307300.0
2009-01-30 15:50:00,27.34,27.35,27.32,27.33,228500.0,17.7098,17.7162,17.6968,17.7033,228500.0
2009-01-30 15:55:00,27.33,27.4,27.3,27.37,656000.0,17.7033,17.7486,17.6839,17.7292,656000.0
2009-02-02 09:30:00,26.79,27.11,26.51,26.73,235000.0,17.3535,17.5608,17.1721,17.3146,235000.0
2009-02-02 09:35:00,26.74,26.82,26.7,26.82,150900.0,17.3211,17.3729,17.2952,17.3729,150900.0
2009-02-02 09:40:00,26.79,26.94,26.77,26.94,165400.0,17.3535,17.4507,17.3405,17.4507,165400.0
2009-02-02 09:45:00,26.93,26.99,26.87,26.89,272900.0,17.4442,17.4831,17.4053,17.4183,272900.0
2009-02-02 09:50:00,26.89,26.89,26.64,26.66,169300.0,17.4183,17.4183,17.2563,17.2693,169300.0
2009-02-02 09:55:00,26.66,26.78,26.58,26.78,79100.0,17.2693,17.347,17.2175,17.347,79100.0
2009-02-02 10:00:00,26.78,26.88,26.68,26.73,119600.0,17.347,17.4118,17.2822,17.3146,119600.0
2009-02-02 10:05:00,26.73,26.86,26.71,26.82,198100.0,17.3146,17.3988,17.3017,17.3729,198100.0
2009-02-02 10:10:00,26.83,27.07,26.83,27.0,128500.0,17.3794,17.5349,17.3794,17.4895,128500.0
2009-02-02 10:15:00,26.99,27.06,26.94,26.94,165600.0,17.4831,17.5284,17.4507,17.4507,165600.0
2009-02-02 10:20:00,26.95,26.96,26.75,26.78,283500.0,17.4571,17.4636,17.3276,17.347,283500.0
2009-02-02 10:25:00,26.78,27.0,26.77,26.99,166800.0,17.347,17.4895,17.3405,17.4831,166800.0
2009-02-02 10:30:00,27.0,27.0,26.67,26.7,123300.0,17.4895,17.4895,17.2758,17.2952,123300.0
2009-02-02 10:35:00,26.69,26.94,26.67,26.83,339400.0,17.2887,17.4507,17.2758,17.3794,339400.0
2009-02-02 10:40:00,26.85,26.9,26.84,26.86,75200.0,17.3924,17.4248,17.3859,17.3988,75200.0
2009-02-02 10:45:00,26.85,26.89,26.8,26.89,94900.0,17.3924,17.4183,17.36,17.4183,94900.0
2009-02-02 10:50:00,26.89,26.98,26.85,26.86,82800.0,17.4183,17.4766,17.3924,17.3988,82800.0
2009-02-02 10:55:00,26.86,27.01,26.86,27.0,92600.0,17.3988,17.496,17.3988,17.4895,92600.0
2009-02-02 11:00:00,27.0,27.0,26.92,26.95,160900.0,17.4895,17.4895,17.4377,17.4571,160900.0
2009-02-02 11:05:00,26.94,26.95,26.82,26.85,121100.0,17.4507,17.4571,17.3729,17.3924,121100.0
2009-02-02 11:10:00,26.85,26.89,26.85,26.88,43700.0,17.3924,17.4183,17.3924,17.4118,43700.0
2009-02-02 11:15:00,26.87,26.88,26.84,26.87,112400.0,17.4053,17.4118,17.3859,17.4053,112400.0
2009-02-02 11:20:00,26.88,26.88,26.83,26.83,67100.0,17.4118,17.4118,17.3794,17.3794,67100.0
2009-02-02 11:25:00,26.83,26.85,26.8,26.85,46900.0,17.3794,17.3924,17.36,17.3924,46900.0
2009-02-02 11:30:00,26.85,26.9,26.82,26.9,72700.0,17.3924,17.4248,17.3729,17.4248,72700.0
2009-02-02 11:35:00,26.9,26.93,26.84,26.9,98100.0,17.4248,17.4442,17.3859,17.4248,98100.0
2009-02-02 11:40:00,26.9,26.96,26.83,26.94,109300.0,17.4248,17.4636,17.3794,17.4507,109300.0
2009-02-02 11:45:00,26.95,27.0,26.92,26.99,89300.0,17.4571,17.4895,17.4377,17.4831,89300.0
2009-02-02 11:50:00,27.0,27.1,26.98,27.07,70700.0,17.4895,17.5543,17.4766,17.5349,70700.0
2009-02-02 11:55:00,27.07,27.08,27.04,27.05,64400.0,17.5349,17.5414,17.5154,17.5219,64400.0
2009-02-02 12:00:00,27.05,27.2,27.04,27.06,89900.0,17.5219,17.6191,17.5154,17.5284,89900.0
2009-02-02 12:05:00,27.06,27.18,27.02,27.18,58600.0,17.5284,17.6061,17.5025,17.6061,58600.0
2009-02-02 12:10:00,27.17,27.31,27.17,27.3,95600.0,17.5997,17.6903,17.5997,17.6839,95600.0
2009-02-02 12:15:00,27.28,27.35,27.24,27.27,159500.0,17.6709,17.7162,17.645,17.6644,159500.0
2009-02-02 12:20:00,27.28,27.36,27.27,27.31,53600.0,17.6709,17.7227,17.6644,17.6903,53600.0
2009-02-02 12:25:00,27.32,27.51,27.3,27.42,116500.0,17.6968,17.8199,17.6839,17.7616,116500.0
2009-02-02 12:30:00,27.43,27.55,27.43,27.51,66300.0,17.7681,17.8458,17.7681,17.8199,66300.0
2009-02-02 12:35:00,27.51,27.6,27.48,27.6,58000.0,17.8199,17.8782,17.8005,17.8782,58000.0
2009-02-02 12:40:00,27.6,27.7,27.53,27.68,125100.0,17.8782,17.943,17.8328,17.93,125100.0
2009-02-02 12:45:00,27.67,27.75,27.65,27.75,128800.0,17.9235,17.9754,17.9106,17.9754,128800.0
2009-02-02 12:50:00,27.74,27.78,27.61,27.65,118300.0,17.9689,17.9948,17.8847,17.9106,118300.0
2009-02-02 12:55:00,27.65,27.68,27.61,27.62,91400.0,17.9106,17.93,17.8847,17.8911,91400.0
2009-02-02 13:00:00,27.61,27.63,27.54,27.61,82600.0,17.8847,17.8976,17.8393,17.8847,82600.0
2009-02-02 13:05:00,27.6,27.63,27.53,27.61,83300.0,17.8782,17.8976,17.8328,17.8847,83300.0
2009-02-02 13:10:00,27.61,27.65,27.57,27.61,67600.0,17.8847,17.9106,17.8588,17.8847,67600.0
2009-02-02 13:15:00,27.61,27.63,27.58,27.62,101200.0,17.8847,17.8976,17.8652,17.8911,101200.0
2009-02-02 13:20:00,27.62,27.66,27.58,27.61,75900.0,17.8911,17.9171,17.8652,17.8847,75900.0
2009-02-02 13:25:00,27.61,27.66,27.59,27.62,80000.0,17.8847,17.9171,17.8717,17.8911,80000.0
2009-02-02 13:30:00,27.62,27.72,27.59,27.7,114000.0,17.8911,17.9559,17.8717,17.943,114000.0
2009-02-02 13:35:00,27.7,27.71,27.65,27.65,67200.0,17.943,17.9494,17.9106,17.9106,67200.0
2009-02-02 13:40:00,27.65,27.69,27.64,27.69,66300.0,17.9106,17.9365,17.9041,17.9365,66300.0
2009-02-02 13:45:00,27.7,27.81,27.69,27.7,183100.0,17.943,18.0142,17.9365,17.943,183100.0
2009-02-02 13:50:00,27.7,27.7,27.6,27.6,101300.0,17.943,17.943,17.8782,17.8782,101300.0
2009-02-02 13:55:00,27.59,27.6,27.34,27.35,143600.0,17.8717,17.8782,17.7098,17.7162,143600.0
2009-02-02 14:00:00,27.35,27.43,27.35,27.41,140100.0,17.7162,17.7681,17.7162,17.7551,140100.0
2009-02-02 14:05:00,27.41,27.47,27.37,27.46,137400.0,17.7551,17.794,17.7292,17.7875,137400.0
2009-02-02 14:10:00,27.46,27.51,27.41,27.47,74200.0,17.7875,17.8199,17.7551,17.794,74200.0
2009-02-02 14:15:00,27.48,27.51,27.45,27.5,70000.0,17.8005,17.8199,17.781,17.8134,70000.0
2009-02-02 14:20:00,27.5,27.5,27.43,27.43,72600.0,17.8134,17.8134,17.7681,17.7681,72600.0
2009-02-02 14:25:00,27.43,27.44,27.38,27.42,125500.0,17.7681,17.7745,17.7357,17.7616,125500.0
2009-02-02 14:30:00,27.42,27.42,27.21,27.24,249200.0,17.7616,17.7616,17.6256,17.645,249200.0
2009-02-02 14:35:00,27.24,27.3,27.15,27.15,101200.0,17.645,17.6839,17.5867,17.5867,101200.0
2009-02-02 14:40:00,27.15,27.35,27.1,27.23,322800.0,17.5867,17.7162,17.5543,17.6385,322800.0
2009-02-02 14:45:00,27.23,27.26,27.15,27.17,140800.0,17.6385,17.6579,17.5867,17.5997,140800.0
2009-02-02 14:50:00,27.17,27.25,27.15,27.22,81200.0,17.5997,17.6515,17.5867,17.632,81200.0
2009-02-02 14:55:00,27.22,27.25,27.12,27.13,267200.0,17.632,17.6515,17.5673,17.5737,267200.0
2009-02-02 15:00:00,27.12,27.27,27.11,27.26,207300.0,17.5673,17.6644,17.5608,17.6579,207300.0
2009-02-02 15:05:00,27.25,27.27,27.18,27.27,224500.0,17.6515,17.6644,17.6061,17.6644,224500.0
2009-02-02 15:10:00,27.27,27.35,27.23,27.32,152100.0,17.6644,17.7162,17.6385,17.6968,152100.0
2009-02-02 15:15:00,27.32,27.33,27.28,27.32,111200.0,17.6968,17.7033,17.6709,17.6968,111200.0
2009-02-02 15:20:00,27.32,27.46,27.32,27.41,120100.0,17.6968,17.7875,17.6968,17.7551,120100.0
2009-02-02 15:25:00,27.41,27.44,27.31,27.4,192600.0,17.7551,17.7745,17.6903,17.7486,192600.0
2009-02-02 15:30:00,27.41,27.45,27.36,27.37,260300.0,17.7551,17.781,17.7227,17.7292,260300.0
2009-02-02 15:35:00,27.37,27.46,27.37,27.43,165800.0,17.7292,17.7875,17.7292,17.7681,165800.0
2009-02-02 15:40:00,27.42,27.56,27.42,27.56,236500.0,17.7616,17.8523,17.7616,17.8523,236500.0
2009-02-02 15:45:00,27.55,27.61,27.48,27.6,325700.0,17.8458,17.8847,17.8005,17.8782,325700.0
2009-02-02 15:50:00,27.61,27.64,27.49,27.52,411000.0,17.8847,17.9041,17.8069,17.8264,411000.0
2009-02-02 15:55:00,27.51,27.54,27.44,27.5,737200.0,17.8199,17.8393,17.7745,17.8134,737200.0
2009-02-03 09:30:00,28.33,28.75,28.0,28.6,442200.0,18.3511,18.6231,18.1373,18.5259,442200.0
2009-02-03 09:35:00,28.63,28.65,28.01,28.16,456400.0,18.5454,18.5583,18.1438,18.2409,456400.0
2009-02-03 09:40:00,28.17,28.43,27.21,27.4,460400.0,18.2474,18.4158,17.6256,17.7486,460400.0
2009-02-03 09:45:00,27.36,27.49,26.54,26.74,650600.0,17.7227,17.8069,17.1916,17.3211,650600.0
2009-02-03 09:50:00,26.76,26.97,26.25,26.26,462700.0,17.3341,17.4701,17.0037,17.0102,462700.0
2009-02-03 09:55:00,26.3,26.66,26.25,26.48,346200.0,17.0361,17.2693,17.0037,17.1527,346200.0
2009-02-03 10:00:00,26.48,26.74,26.34,26.4,270200.0,17.1527,17.3211,17.062,17.1009,270200.0
2009-02-03 10:05:00,26.39,26.47,26.16,26.31,356100.0,17.0944,17.1462,16.9454,17.0426,356100.0
2009-02-03 10:10:00,26.3,26.56,26.16,26.33,247200.0,17.0361,17.2045,16.9454,17.0555,247200.0
2009-02-03 10:15:00,26.34,26.66,26.31,26.45,207300.0,17.062,17.2693,17.0426,17.1333,207300.0
2009-02-03 10:20:00,26.46,26.67,26.44,26.58,151800.0,17.1397,17.2758,17.1268,17.2175,151800.0
2009-02-03 10:25:00,26.58,26.78,26.56,26.73,161100.0,17.2175,17.347,17.2045,17.3146,161100.0
2009-02-03 10:30:00,26.73,26.92,26.63,26.89,386800.0,17.3146,17.4377,17.2499,17.4183,386800.0
2009-02-03 10:35:00,26.89,26.98,26.65,26.69,175000.0,17.4183,17.4766,17.2628,17.2887,175000.0
2009-02-03 10:40:00,26.7,26.94,26.67,26.86,212600.0,17.2952,17.4507,17.2758,17.3988,212600.0
2009-02-03 10:45:00,26.86,27.11,26.86,26.92,187600.0,17.3988,17.5608,17.3988,17.4377,187600.0
2009-02-03 10:50:00,26.93,27.01,26.84,26.95,158700.0,17.4442,17.496,17.3859,17.4571,158700.0
2009-02-03 10:55:00,26.95,27.02,26.73,27.0,105700.0,17.4571,17.5025,17.3146,17.4895,105700.0
2009-02-03 11:00:00,26.99,27.09,26.92,27.04,123900.0,17.4831,17.5478,17.4377,17.5154,123900.0
2009-02-03 11:05:00,27.04,27.14,27.03,27.1,90400.0,17.5154,17.5802,17.509,17.5543,90400.0
2009-02-03 11:10:00,27.11,27.2,26.95,27.09,139400.0,17.5608,17.6191,17.4571,17.5478,139400.0
2009-02-03 11:15:00,27.11,27.12,26.81,26.95,99900.0,17.5608,17.5673,17.3665,17.4571,99900.0
2009-02-03 11:20:00,26.95,27.1,26.95,27.01,49300.0,17.4571,17.5543,17.4571,17.496,49300.0
2009-02-03 11:25:00,27.01,27.04,26.92,26.98,84300.0,17.496,17.5154,17.4377,17.4766,84300.0
2009-02-03 11:30:00,26.99,27.05,26.95,27.02,39500.0,17.4831,17.5219,17.4571,17.5025,39500.0
2009-02-03 11:35:00,27.03,27.03,26.95,26.98,71000.0,17.509,17.509,17.4571,17.4766,71000.0
2009-02-03 11:40:00,26.97,27.03,26.86,27.02,96000.0,17.4701,17.509,17.3988,17.5025,96000.0
2009-02-03 11:45:00,27.03,27.15,27.01,27.13,63600.0,17.509,17.5867,17.496,17.5737,63600.0
2009-02-03 11:50:00,27.14,27.29,27.12,27.29,76600.0,17.5802,17.6774,17.5673,17.6774,76600.0
2009-02-03 11:55:00,27.28,27.32,27.09,27.14,79000.0,17.6709,17.6968,17.5478,17.5802,79000.0
2009-02-03 12:00:00,27.13,27.21,27.1,27.16,36200.0,17.5737,17.6256,17.5543,17.5932,36200.0
2009-02-03 12:05:00,27.17,27.18,27.13,27.16,32600.0,17.5997,17.6061,17.5737,17.5932,32600.0
2009-02-03 12:10:00,27.16,27.17,27.1,27.12,45000.0,17.5932,17.5997,17.5543,17.5673,45000.0
2009-02-03 12:15:00,27.12,27.28,27.12,27.17,70300.0,17.5673,17.6709,17.5673,17.5997,70300.0
2009-02-03 12:20:00,27.16,27.26,27.12,27.15,55800.0,17.5932,17.6579,17.5673,17.5867,55800.0
2009-02-03 12:25:00,27.14,27.22,27.1,27.2,54400.0,17.5802,17.632,17.5543,17.6191,54400.0
2009-02-03 12:30:00,27.2,27.33,27.19,27.32,63500.0,17.6191,17.7033,17.6126,17.6968,63500.0
2009-02-03 12:35:00,27.33,27.38,27.31,27.36,57900.0,17.7033,17.7357,17.6903,17.7227,57900.0
2009-02-03 12:40:00,27.35,27.52,27.35,27.51,58100.0,17.7162,17.8264,17.7162,17.8199,58100.0
2009-02-03 12:45:00,27.51,27.55,27.38,27.4,63900.0,17.8199,17.8458,17.7357,17.7486,63900.0
2009-02-03 12:50:00,27.39,27.47,27.37,27.47,28800.0,17.7422,17.794,17.7292,17.794,28800.0
2009-02-03 12:55:00,27.46,27.58,27.39,27.39,75600.0,17.7875,17.8652,17.7422,17.7422,75600.0
2009-02-03 13:00:00,27.41,27.42,27.32,27.38,63400.0,17.7551,17.7616,17.6968,17.7357,63400.0
2009-02-03 13:05:00,27.38,27.51,27.35,27.36,74400.0,17.7357,17.8199,17.7162,17.7227,74400.0
2009-02-03 13:10:00,27.35,27.42,27.32,27.42,39700.0,17.7162,17.7616,17.6968,17.7616,39700.0
2009-02-03 13:15:00,27.42,27.51,27.41,27.5,65100.0,17.7616,17.8199,17.7551,17.8134,65100.0
2009-02-03 13:20:00,27.5,27.51,27.46,27.46,77500.0,17.8134,17.8199,17.7875,17.7875,77500.0
2009-02-03 13:25:00,27.46,27.46,27.42,27.43,51800.0,17.7875,17.7875,17.7616,17.7681,51800.0
2009-02-03 13:30:00,27.43,27.5,27.43,27.45,62700.0,17.7681,17.8134,17.7681,17.781,62700.0
2009-02-03 13:35:00,27.45,27.46,27.22,27.32,242100.0,17.781,17.7875,17.632,17.6968,242100.0
2009-02-03 13:40:00,27.32,27.44,27.29,27.33,110400.0,17.6968,17.7745,17.6774,17.7033,110400.0
2009-02-03 13:45:00,27.33,27.37,27.3,27.32,90200.0,17.7033,17.7292,17.6839,17.6968,90200.0
2009-02-03 13:50:00,27.32,27.32,27.15,27.2,252200.0,17.6968,17.6968,17.5867,17.6191,252200.0
2009-02-03 13:55:00,27.2,27.4,27.2,27.33,60900.0,17.6191,17.7486,17.6191,17.7033,60900.0
2009-02-03 14:00:00,27.32,27.37,27.2,27.21,88300.0,17.6968,17.7292,17.6191,17.6256,88300.0
2009-02-03 14:05:00,27.22,27.4,27.2,27.4,255400.0,17.632,17.7486,17.6191,17.7486,255400.0
2009-02-03 14:10:00,27.39,27.46,27.35,27.39,127200.0,17.7422,17.7875,17.7162,17.7422,127200.0
2009-02-03 14:15:00,27.39,27.44,27.31,27.33,233200.0,17.7422,17.7745,17.6903,17.7033,233200.0
2009-02-03 14:20:00,27.33,27.38,27.33,27.36,86000.0,17.7033,17.7357,17.7033,17.7227,86000.0
2009-02-03 14:25:00,27.36,27.36,27.25,27.31,93200.0,17.7227,17.7227,17.6515,17.6903,93200.0
2009-02-03 14:30:00,27.32,27.44,27.31,27.44,114600.0,17.6968,17.7745,17.6903,17.7745,114600.0
2009-02-03 14:35:00,27.43,27.46,27.35,27.38,103400.0,17.7681,17.7875,17.7162,17.7357,103400.0
2009-02-03 14:40:00,27.39,27.55,27.39,27.55,108100.0,17.7422,17.8458,17.7422,17.8458,108100.0
2009-02-03 14:45:00,27.55,27.59,27.52,27.55,180400.0,17.8458,17.8717,17.8264,17.8458,180400.0
2009-02-03 14:50:00,27.55,27.74,27.53,27.6,203800.0,17.8458,17.9689,17.8328,17.8782,203800.0
2009-02-03 14:55:00,27.58,27.63,27.52,27.63,106800.0,17.8652,17.8976,17.8264,17.8976,106800.0
2009-02-03 15:00:00,27.63,27.69,27.58,27.61,87200.0,17.8976,17.9365,17.8652,17.8847,87200.0
2009-02-03 15:05:00,27.61,27.82,27.6,27.66,203500.0,17.8847,18.0207,17.8782,17.9171,203500.0
2009-02-03 15:10:00,27.67,27.77,27.66,27.72,90500.0,17.9235,17.9883,17.9171,17.9559,90500.0
2009-02-03 15:15:00,27.72,27.77,27.62,27.69,115600.0,17.9559,17.9883,17.8911,17.9365,115600.0
2009-02-03 15:20:00,27.69,27.79,27.67,27.75,102500.0,17.9365,18.0013,17.9235,17.9754,102500.0
2009-02-03 15:25:00,27.75,27.78,27.64,27.69,85000.0,17.9754,17.9948,17.9041,17.9365,85000.0
2009-02-03 15:30:00,27.7,27.71,27.6,27.6,139700.0,17.943,17.9494,17.8782,17.8782,139700.0
2009-02-03 15:35:00,27.6,27.67,27.56,27.66,107900.0,17.8782,17.9235,17.8523,17.9171,107900.0
2009-02-03 15:40:00,27.66,27.71,27.56,27.56,156000.0,17.9171,17.9494,17.8523,17.8523,156000.0
2009-02-03 15:45:00,27.57,27.64,27.51,27.52,156800.0,17.8588,17.9041,17.8199,17.8264,156800.0
2009-02-03 15:50:00,27.51,27.7,27.51,27.66,328900.0,17.8199,17.943,17.8199,17.9171,328900.0
2009-02-03 15:55:00,27.66,27.72,27.56,27.59,282600.0,17.9171,17.9559,17.8523,17.8717,282600.0
2009-02-04 09:30:00,27.0,27.1,26.61,26.73,43100.0,17.4895,17.5543,17.2369,17.3146,43100.0
2009-02-04 09:35:00,26.68,26.77,26.55,26.69,439100.0,17.2822,17.3405,17.198,17.2887,439100.0
2009-02-04 09:40:00,26.7,26.7,26.3,26.53,262400.0,17.2952,17.2952,17.0361,17.1851,262400.0
2009-02-04 09:45:00,26.55,26.58,26.2,26.27,167300.0,17.198,17.2175,16.9713,17.0167,167300.0
2009-02-04 09:50:00,26.27,26.29,26.05,26.07,274000.0,17.0167,17.0296,16.8742,16.8871,274000.0
2009-02-04 09:55:00,26.07,26.15,25.87,26.08,367600.0,16.8871,16.9389,16.7576,16.8936,367600.0
2009-02-04 10:00:00,26.1,26.16,25.85,26.05,230600.0,16.9065,16.9454,16.7446,16.8742,230600.0
2009-02-04 10:05:00,26.06,26.07,25.68,25.89,255600.0,16.8806,16.8871,16.6345,16.7705,255600.0
2009-02-04 10:10:00,25.89,26.04,25.82,25.93,185600.0,16.7705,16.8677,16.7252,16.7964,185600.0
2009-02-04 10:15:00,25.92,25.94,25.7,25.73,191300.0,16.7899,16.8029,16.6474,16.6669,191300.0
2009-02-04 10:20:00,25.73,25.73,25.43,25.49,266200.0,16.6669,16.6669,16.4725,16.5114,266200.0
2009-02-04 10:25:00,25.49,25.94,25.47,25.9,300800.0,16.5114,16.8029,16.4985,16.777,300800.0
2009-02-04 10:30:00,25.89,25.99,25.83,25.93,401500.0,16.7705,16.8353,16.7317,16.7964,401500.0
2009-02-04 10:35:00,25.92,26.04,25.86,25.91,226300.0,16.7899,16.8677,16.7511,16.7835,226300.0
2009-02-04 10:40:00,25.91,25.91,25.78,25.88,154100.0,16.7835,16.7835,16.6993,16.764,154100.0
2009-02-04 10:45:00,25.88,26.0,25.86,25.96,135600.0,16.764,16.8418,16.7511,16.8159,135600.0
2009-02-04 10:50:00,25.96,25.96,25.74,25.75,196700.0,16.8159,16.8159,16.6734,16.6798,196700.0
2009-02-04 10:55:00,25.76,25.78,25.65,25.69,184200.0,16.6863,16.6993,16.6151,16.641,184200.0
2009-02-04 11:00:00,25.67,25.69,25.56,25.61,119300.0,16.628,16.641,16.5568,16.5891,119300.0
2009-02-04 11:05:00,25.61,25.83,25.6,25.81,290600.0,16.5891,16.7317,16.5827,16.7187,290600.0
2009-02-04 11:10:00,25.81,25.86,25.75,25.83,115700.0,16.7187,16.7511,16.6798,16.7317,115700.0
2009-02-04 11:15:00,25.84,25.87,25.79,25.86,196900.0,16.7381,16.7576,16.7057,16.7511,196900.0
2009-02-04 11:20:00,25.85,25.96,25.84,25.94,447200.0,16.7446,16.8159,16.7381,16.8029,447200.0
2009-02-04 11:25:00,25.94,26.0,25.81,25.84,226300.0,16.8029,16.8418,16.7187,16.7381,226300.0
2009-02-04 11:30:00,25.83,25.9,25.77,25.84,76300.0,16.7317,16.777,16.6928,16.7381,76300.0
2009-02-04 11:35:00,25.84,25.84,25.77,25.79,69500.0,16.7381,16.7381,16.6928,16.7057,69500.0
2009-02-04 11:40:00,25.8,25.81,25.7,25.71,179900.0,16.7122,16.7187,16.6474,16.6539,179900.0
2009-02-04 11:45:00,25.71,25.71,25.52,25.52,193300.0,16.6539,16.6539,16.5308,16.5308,193300.0
2009-02-04 11:50:00,25.52,25.62,25.5,25.56,93100.0,16.5308,16.5956,16.5179,16.5568,93100.0
2009-02-04 11:55:00,25.55,25.6,25.52,25.52,167800.0,16.5503,16.5827,16.5308,16.5308,167800.0
2009-02-04 12:00:00,25.52,25.53,25.46,25.5,205200.0,16.5308,16.5373,16.492,16.5179,205200.0
2009-02-04 12:05:00,25.49,25.54,25.43,25.52,151800.0,16.5114,16.5438,16.4725,16.5308,151800.0
2009-02-04 12:10:00,25.52,25.61,25.51,25.58,185300.0,16.5308,16.5891,16.5244,16.5697,185300.0
2009-02-04 12:15:00,25.59,25.68,25.56,25.6,123400.0,16.5762,16.6345,16.5568,16.5827,123400.0
2009-02-04 12:20:00,25.6,25.62,25.47,25.51,140000.0,16.5827,16.5956,16.4985,16.5244,140000.0
2009-02-04 12:25:00,25.5,25.54,25.47,25.49,115500.0,16.5179,16.5438,16.4985,16.5114,115500.0
2009-02-04 12:30:00,25.48,25.53,25.48,25.5,179500.0,16.5049,16.5373,16.5049,16.5179,179500.0
2009-02-04 12:35:00,25.5,25.53,25.46,25.52,133000.0,16.5179,16.5373,16.492,16.5308,133000.0
2009-02-04 12:40:00,25.52,25.56,25.46,25.47,103500.0,16.5308,16.5568,16.492,16.4985,103500.0
2009-02-04 12:45:00,25.46,25.51,25.44,25.46,80100.0,16.492,16.5244,16.479,16.492,80100.0
2009-02-04 12:50:00,25.47,25.5,25.26,25.28,172300.0,16.4985,16.5179,16.3624,16.3754,172300.0
2009-02-04 12:55:00,25.28,25.32,25.21,25.23,143500.0,16.3754,16.4013,16.33,16.343,143500.0
2009-02-04 13:00:00,25.22,25.24,25.21,25.24,118100.0,16.3365,16.3495,16.33,16.3495,118100.0
2009-02-04 13:05:00,25.23,25.25,25.21,25.25,101600.0,16.343,16.356,16.33,16.356,101600.0
2009-02-04 13:10:00,25.24,25.28,25.21,25.23,108800.0,16.3495,16.3754,16.33,16.343,108800.0
2009-02-04 13:15:00,25.23,25.26,25.22,25.23,162200.0,16.343,16.3624,16.3365,16.343,162200.0
2009-02-04 13:20:00,25.23,25.3,25.11,25.24,225300.0,16.343,16.3883,16.2653,16.3495,225300.0
2009-02-04 13:25:00,25.24,25.47,25.22,25.46,181800.0,16.3495,16.4985,16.3365,16.492,181800.0
2009-02-04 13:30:00,25.48,25.49,25.25,25.27,211900.0,16.5049,16.5114,16.356,16.3689,211900.0
2009-02-04 13:35:00,25.28,25.29,25.11,25.15,152800.0,16.3754,16.3819,16.2653,16.2912,152800.0
2009-02-04 13:40:00,25.15,25.23,25.03,25.04,172800.0,16.2912,16.343,16.2134,16.2199,172800.0
2009-02-04 13:45:00,25.04,25.11,25.0,25.05,198800.0,16.2199,16.2653,16.194,16.2264,198800.0
2009-02-04 13:50:00,25.06,25.09,24.99,25.06,204500.0,16.2329,16.2523,16.1875,16.2329,204500.0
2009-02-04 13:55:00,25.07,25.26,25.06,25.26,137200.0,16.2394,16.3624,16.2329,16.3624,137200.0
2009-02-04 14:00:00,25.26,25.27,25.16,25.22,416900.0,16.3624,16.3689,16.2977,16.3365,416900.0
2009-02-04 14:05:00,25.21,25.26,25.19,25.19,149500.0,16.33,16.3624,16.3171,16.3171,149500.0
2009-02-04 14:10:00,25.19,25.35,25.18,25.35,156000.0,16.3171,16.4207,16.3106,16.4207,156000.0
2009-02-04 14:15:00,25.35,25.39,25.25,25.27,135900.0,16.4207,16.4466,16.356,16.3689,135900.0
2009-02-04 14:20:00,25.26,25.26,25.1,25.19,99200.0,16.3624,16.3624,16.2588,16.3171,99200.0
2009-02-04 14:25:00,25.18,25.27,25.16,25.25,78100.0,16.3106,16.3689,16.2977,16.356,78100.0
2009-02-04 14:30:00,25.25,25.27,25.22,25.25,64900.0,16.356,16.3689,16.3365,16.356,64900.0
2009-02-04 14:35:00,25.24,25.3,25.19,25.24,118800.0,16.3495,16.3883,16.3171,16.3495,118800.0
2009-02-04 14:40:00,25.24,25.25,25.13,25.13,109100.0,16.3495,16.356,16.2782,16.2782,109100.0
2009-02-04 14:45:00,25.13,25.14,25.03,25.07,135900.0,16.2782,16.2847,16.2134,16.2394,135900.0
2009-02-04 14:50:00,25.07,25.11,25.0,25.07,130600.0,16.2394,16.2653,16.194,16.2394,130600.0
2009-02-04 14:55:00,25.06,25.23,25.0,25.22,150100.0,16.2329,16.343,16.194,16.3365,150100.0
2009-02-04 15:00:00,25.21,25.28,25.13,25.28,194500.0,16.33,16.3754,16.2782,16.3754,194500.0
2009-02-04 15:05:00,25.28,25.34,25.26,25.3,139200.0,16.3754,16.4142,16.3624,16.3883,139200.0
2009-02-04 15:10:00,25.31,25.32,25.23,25.25,176900.0,16.3948,16.4013,16.343,16.356,176900.0
2009-02-04 15:15:00,25.27,25.37,25.26,25.31,96300.0,16.3689,16.4337,16.3624,16.3948,96300.0
2009-02-04 15:20:00,25.31,25.31,25.25,25.27,114100.0,16.3948,16.3948,16.356,16.3689,114100.0
2009-02-04 15:25:00,25.27,25.34,25.25,25.32,178700.0,16.3689,16.4142,16.356,16.4013,178700.0
2009-02-04 15:30:00,25.32,25.43,25.31,25.43,237700.0,16.4013,16.4725,16.3948,16.4725,237700.0
2009-02-04 15:35:00,25.42,25.45,25.4,25.42,192000.0,16.4661,16.4855,16.4531,16.4661,192000.0
2009-02-04 15:40:00,25.42,25.52,25.41,25.42,338400.0,16.4661,16.5308,16.4596,16.4661,338400.0
2009-02-04 15:45:00,25.43,25.44,25.42,25.44,274300.0,16.4725,16.479,16.4661,16.479,274300.0
2009-02-04 15:50:00,25.44,25.55,25.43,25.53,451000.0,16.479,16.5503,16.4725,16.5373,451000.0
2009-02-04 15:55:00,25.54,25.61,25.51,25.51,817900.0,16.5438,16.5891,16.5244,16.5244,817900.0
2009-02-05 09:30:00,25.5,25.91,25.43,25.75,233300.0,16.5179,16.7835,16.4725,16.6798,233300.0
2009-02-05 09:35:00,25.75,26.05,25.63,26.04,134200.0,16.6798,16.8742,16.6021,16.8677,134200.0
2009-02-05 09:40:00,26.04,26.2,26.0,26.13,152000.0,16.8677,16.9713,16.8418,16.926,152000.0
2009-02-05 09:45:00,26.12,26.12,25.9,25.95,130100.0,16.9195,16.9195,16.777,16.8094,130100.0
2009-02-05 09:50:00,25.95,25.98,25.9,25.9,78500.0,16.8094,16.8288,16.777,16.777,78500.0
2009-02-05 09:55:00,25.9,25.91,25.9,25.9,70100.0,16.777,16.7835,16.777,16.777,70100.0
2009-02-05 10:00:00,25.9,26.24,25.9,26.22,253700.0,16.777,16.9972,16.777,16.9843,253700.0
2009-02-05 10:05:00,26.22,26.24,26.0,26.08,115200.0,16.9843,16.9972,16.8418,16.8936,115200.0
2009-02-05 10:10:00,26.07,26.21,26.07,26.21,74900.0,16.8871,16.9778,16.8871,16.9778,74900.0
2009-02-05 10:15:00,26.22,26.23,26.12,26.19,79100.0,16.9843,16.9908,16.9195,16.9648,79100.0
2009-02-05 10:20:00,26.19,26.3,26.19,26.27,162000.0,16.9648,17.0361,16.9648,17.0167,162000.0
2009-02-05 10:25:00,26.28,26.3,26.1,26.13,154300.0,17.0231,17.0361,16.9065,16.926,154300.0
2009-02-05 10:30:00,26.11,26.12,26.0,26.11,169400.0,16.913,16.9195,16.8418,16.913,169400.0
2009-02-05 10:35:00,26.11,26.27,26.06,26.15,127200.0,16.913,17.0167,16.8806,16.9389,127200.0
2009-02-05 10:40:00,26.15,26.17,26.09,26.15,97900.0,16.9389,16.9519,16.9001,16.9389,97900.0
2009-02-05 10:45:00,26.15,26.17,26.1,26.13,81300.0,16.9389,16.9519,16.9065,16.926,81300.0
2009-02-05 10:50:00,26.12,26.22,26.11,26.18,121400.0,16.9195,16.9843,16.913,16.9584,121400.0
2009-02-05 10:55:00,26.19,26.25,26.18,26.25,139700.0,16.9648,17.0037,16.9584,17.0037,139700.0
2009-02-05 11:00:00,26.24,26.35,26.24,26.34,116700.0,16.9972,17.0685,16.9972,17.062,116700.0
2009-02-05 11:05:00,26.33,26.5,26.3,26.49,160300.0,17.0555,17.1657,17.0361,17.1592,160300.0
2009-02-05 11:10:00,26.5,26.56,26.48,26.53,216000.0,17.1657,17.2045,17.1527,17.1851,216000.0
2009-02-05 11:15:00,26.54,26.55,26.45,26.46,254100.0,17.1916,17.198,17.1333,17.1397,254100.0
2009-02-05 11:20:00,26.45,26.47,26.35,26.47,166800.0,17.1333,17.1462,17.0685,17.1462,166800.0
2009-02-05 11:25:00,26.47,26.47,26.3,26.31,124200.0,17.1462,17.1462,17.0361,17.0426,124200.0
2009-02-05 11:30:00,26.32,26.33,26.25,26.33,255800.0,17.0491,17.0555,17.0037,17.0555,255800.0
2009-02-05 11:35:00,26.34,26.39,26.25,26.28,124800.0,17.062,17.0944,17.0037,17.0231,124800.0
2009-02-05 11:40:00,26.28,26.37,26.27,26.37,93400.0,17.0231,17.0814,17.0167,17.0814,93400.0
2009-02-05 11:45:00,26.36,26.44,26.36,26.44,111700.0,17.075,17.1268,17.075,17.1268,111700.0
2009-02-05 11:50:00,26.43,26.51,26.4,26.4,83700.0,17.1203,17.1721,17.1009,17.1009,83700.0
2009-02-05 11:55:00,26.41,26.49,26.4,26.49,71100.0,17.1074,17.1592,17.1009,17.1592,71100.0
2009-02-05 12:00:00,26.5,26.68,26.47,26.66,194300.0,17.1657,17.2822,17.1462,17.2693,194300.0
2009-02-05 12:05:00,26.67,26.86,26.66,26.84,180000.0,17.2758,17.3988,17.2693,17.3859,180000.0
2009-02-05 12:10:00,26.84,26.92,26.75,26.76,97300.0,17.3859,17.4377,17.3276,17.3341,97300.0
2009-02-05 12:15:00,26.75,26.76,26.57,26.58,88300.0,17.3276,17.3341,17.211,17.2175,88300.0
2009-02-05 12:20:00,26.58,26.63,26.57,26.6,75700.0,17.2175,17.2499,17.211,17.2304,75700.0
2009-02-05 12:25:00,26.61,26.7,26.59,26.63,181700.0,17.2369,17.2952,17.2239,17.2499,181700.0
2009-02-05 12:30:00,26.63,26.66,26.63,26.66,84000.0,17.2499,17.2693,17.2499,17.2693,84000.0
2009-02-05 12:35:00,26.65,26.66,26.56,26.57,103900.0,17.2628,17.2693,17.2045,17.211,103900.0
2009-02-05 12:40:00,26.58,26.61,26.57,26.57,79900.0,17.2175,17.2369,17.211,17.211,79900.0
2009-02-05 12:45:00,26.57,26.59,26.5,26.5,44400.0,17.211,17.2239,17.1657,17.1657,44400.0
2009-02-05 12:50:00,26.5,26.52,26.46,26.5,63700.0,17.1657,17.1786,17.1397,17.1657,63700.0
2009-02-05 12:55:00,26.5,26.61,26.49,26.6,162900.0,17.1657,17.2369,17.1592,17.2304,162900.0
2009-02-05 13:00:00,26.6,26.64,26.53,26.57,72700.0,17.2304,17.2563,17.1851,17.211,72700.0
2009-02-05 13:05:00,26.56,26.58,26.5,26.55,51800.0,17.2045,17.2175,17.1657,17.198,51800.0
2009-02-05 13:10:00,26.55,26.61,26.54,26.56,86800.0,17.198,17.2369,17.1916,17.2045,86800.0
2009-02-05 13:15:00,26.56,26.56,26.44,26.48,49800.0,17.2045,17.2045,17.1268,17.1527,49800.0
2009-02-05 13:20:00,26.49,26.51,26.4,26.42,54600.0,17.1592,17.1721,17.1009,17.1138,54600.0
2009-02-05 13:25:00,26.41,26.43,26.33,26.4,85400.0,17.1074,17.1203,17.0555,17.1009,85400.0
2009-02-05 13:30:00,26.4,26.44,26.36,26.43,100300.0,17.1009,17.1268,17.075,17.1203,100300.0
2009-02-05 13:35:00,26.42,26.43,26.36,26.37,60500.0,17.1138,17.1203,17.075,17.0814,60500.0
2009-02-05 13:40:00,26.37,26.41,26.33,26.39,61500.0,17.0814,17.1074,17.0555,17.0944,61500.0
2009-02-05 13:45:00,26.4,26.43,26.4,26.41,49300.0,17.1009,17.1203,17.1009,17.1074,49300.0
2009-02-05 13:50:00,26.4,26.42,26.4,26.4,42100.0,17.1009,17.1138,17.1009,17.1009,42100.0
2009-02-05 13:55:00,26.41,26.41,26.31,26.31,81200.0,17.1074,17.1074,17.0426,17.0426,81200.0
2009-02-05 14:00:00,26.32,26.41,26.32,26.41,63100.0,17.0491,17.1074,17.0491,17.1074,63100.0
2009-02-05 14:05:00,26.4,26.44,26.38,26.4,110100.0,17.1009,17.1268,17.0879,17.1009,110100.0
2009-02-05 14:10:00,26.39,26.42,26.36,26.42,65100.0,17.0944,17.1138,17.075,17.1138,65100.0
2009-02-05 14:15:00,26.42,26.49,26.38,26.44,58700.0,17.1138,17.1592,17.0879,17.1268,58700.0
2009-02-05 14:20:00,26.44,26.6,26.43,26.56,56300.0,17.1268,17.2304,17.1203,17.2045,56300.0
2009-02-05 14:25:00,26.56,26.65,26.56,26.65,76900.0,17.2045,17.2628,17.2045,17.2628,76900.0
2009-02-05 14:30:00,26.65,26.73,26.6,26.71,77900.0,17.2628,17.3146,17.2304,17.3017,77900.0
2009-02-05 14:35:00,26.71,26.77,26.68,26.76,87300.0,17.3017,17.3405,17.2822,17.3341,87300.0
2009-02-05 14:40:00,26.76,26.8,26.74,26.75,76700.0,17.3341,17.36,17.3211,17.3276,76700.0
2009-02-05 14:45:00,26.76,26.76,26.62,26.62,109400.0,17.3341,17.3341,17.2434,17.2434,109400.0
2009-02-05 14:50:00,26.62,26.64,26.54,26.57,106200.0,17.2434,17.2563,17.1916,17.211,106200.0
2009-02-05 14:55:00,26.57,26.57,26.51,26.53,124300.0,17.211,17.211,17.1721,17.1851,124300.0
2009-02-05 15:00:00,26.52,26.61,26.49,26.5,125100.0,17.1786,17.2369,17.1592,17.1657,125100.0
2009-02-05 15:05:00,26.48,26.5,26.39,26.42,114300.0,17.1527,17.1657,17.0944,17.1138,114300.0
2009-02-05 15:10:00,26.42,26.5,26.4,26.47,118100.0,17.1138,17.1657,17.1009,17.1462,118100.0
2009-02-05 15:15:00,26.47,26.49,26.45,26.45,66800.0,17.1462,17.1592,17.1333,17.1333,66800.0
2009-02-05 15:20:00,26.45,26.55,26.45,26.52,108100.0,17.1333,17.198,17.1333,17.1786,108100.0
2009-02-05 15:25:00,26.52,26.64,26.52,26.64,87100.0,17.1786,17.2563,17.1786,17.2563,87100.0
2009-02-05 15:30:00,26.65,26.69,26.58,26.61,184200.0,17.2628,17.2887,17.2175,17.2369,184200.0
2009-02-05 15:35:00,26.61,26.69,26.6,26.61,159200.0,17.2369,17.2887,17.2304,17.2369,159200.0
2009-02-05 15:40:00,26.62,26.75,26.61,26.74,259200.0,17.2434,17.3276,17.2369,17.3211,259200.0
2009-02-05 15:45:00,26.74,26.76,26.62,26.64,340100.0,17.3211,17.3341,17.2434,17.2563,340100.0
2009-02-05 15:50:00,26.64,26.7,26.6,26.68,269400.0,17.2563,17.2952,17.2304,17.2822,269400.0
2009-02-05 15:55:00,26.68,26.72,26.63,26.65,341800.0,17.2822,17.3082,17.2499,17.2628,341800.0
2009-02-06 09:30:00,26.63,27.0,26.58,26.98,86800.0,17.2499,17.4895,17.2175,17.4766,86800.0
2009-02-06 09:35:00,26.97,27.48,26.95,27.26,93400.0,17.4701,17.8005,17.4571,17.6579,93400.0
2009-02-06 09:40:00,27.27,27.27,26.85,26.95,118600.0,17.6644,17.6644,17.3924,17.4571,118600.0
2009-02-06 09:45:00,26.96,27.07,26.96,27.0,47700.0,17.4636,17.5349,17.4636,17.4895,47700.0
2009-02-06 09:50:00,27.0,27.13,26.98,27.07,35400.0,17.4895,17.5737,17.4766,17.5349,35400.0
2009-02-06 09:55:00,27.07,27.09,26.98,27.05,63700.0,17.5349,17.5478,17.4766,17.5219,63700.0
2009-02-06 10:00:00,27.05,27.08,26.93,26.98,88300.0,17.5219,17.5414,17.4442,17.4766,88300.0
2009-02-06 10:05:00,26.98,27.0,26.92,26.95,46900.0,17.4766,17.4895,17.4377,17.4571,46900.0
2009-02-06 10:10:00,26.95,27.0,26.86,26.96,66900.0,17.4571,17.4895,17.3988,17.4636,66900.0
2009-02-06 10:15:00,26.95,26.98,26.8,26.81,72300.0,17.4571,17.4766,17.36,17.3665,72300.0
2009-02-06 10:20:00,26.81,26.92,26.75,26.86,79400.0,17.3665,17.4377,17.3276,17.3988,79400.0
2009-02-06 10:25:00,26.85,27.0,26.85,26.96,332700.0,17.3924,17.4895,17.3924,17.4636,332700.0
2009-02-06 10:30:00,26.96,27.11,26.93,27.1,126400.0,17.4636,17.5608,17.4442,17.5543,126400.0
2009-02-06 10:35:00,27.1,27.2,27.04,27.15,95200.0,17.5543,17.6191,17.5154,17.5867,95200.0
2009-02-06 10:40:00,27.15,27.15,26.97,27.12,131100.0,17.5867,17.5867,17.4701,17.5673,131100.0
2009-02-06 10:45:00,27.12,27.22,27.12,27.21,32600.0,17.5673,17.632,17.5673,17.6256,32600.0
2009-02-06 10:50:00,27.21,27.24,27.12,27.21,73200.0,17.6256,17.645,17.5673,17.6256,73200.0
2009-02-06 10:55:00,27.21,27.24,27.12,27.17,58500.0,17.6256,17.645,17.5673,17.5997,58500.0
2009-02-06 11:00:00,27.17,27.24,27.17,27.22,51300.0,17.5997,17.645,17.5997,17.632,51300.0
2009-02-06 11:05:00,27.22,27.25,27.18,27.21,51900.0,17.632,17.6515,17.6061,17.6256,51900.0
2009-02-06 11:10:00,27.22,27.22,27.17,27.19,57100.0,17.632,17.632,17.5997,17.6126,57100.0
2009-02-06 11:15:00,27.21,27.22,27.12,27.15,45100.0,17.6256,17.632,17.5673,17.5867,45100.0
2009-02-06 11:20:00,27.16,27.17,27.04,27.06,82900.0,17.5932,17.5997,17.5154,17.5284,82900.0
2009-02-06 11:25:00,27.07,27.08,26.97,27.01,97000.0,17.5349,17.5414,17.4701,17.496,97000.0
2009-02-06 11:30:00,27.02,27.13,27.01,27.08,28700.0,17.5025,17.5737,17.496,17.5414,28700.0
2009-02-06 11:35:00,27.09,27.17,27.08,27.16,34000.0,17.5478,17.5997,17.5414,17.5932,34000.0
2009-02-06 11:40:00,27.16,27.17,27.08,27.08,41600.0,17.5932,17.5997,17.5414,17.5414,41600.0
2009-02-06 11:45:00,27.09,27.13,27.02,27.09,64800.0,17.5478,17.5737,17.5025,17.5478,64800.0
2009-02-06 11:50:00,27.1,27.2,27.09,27.19,41200.0,17.5543,17.6191,17.5478,17.6126,41200.0
2009-02-06 11:55:00,27.19,27.21,27.17,27.17,22700.0,17.6126,17.6256,17.5997,17.5997,22700.0
2009-02-06 12:00:00,27.17,27.19,27.09,27.18,46200.0,17.5997,17.6126,17.5478,17.6061,46200.0
2009-02-06 12:05:00,27.19,27.2,27.17,27.19,16700.0,17.6126,17.6191,17.5997,17.6126,16700.0
2009-02-06 12:10:00,27.2,27.21,27.14,27.14,58400.0,17.6191,17.6256,17.5802,17.5802,58400.0
2009-02-06 12:15:00,27.14,27.17,27.07,27.09,51500.0,17.5802,17.5997,17.5349,17.5478,51500.0
2009-02-06 12:20:00,27.1,27.25,27.09,27.25,53400.0,17.5543,17.6515,17.5478,17.6515,53400.0
2009-02-06 12:25:00,27.24,27.25,27.16,27.16,43800.0,17.645,17.6515,17.5932,17.5932,43800.0
2009-02-06 12:30:00,27.16,27.23,27.13,27.22,45200.0,17.5932,17.6385,17.5737,17.632,45200.0
2009-02-06 12:35:00,27.22,27.28,27.2,27.28,51000.0,17.632,17.6709,17.6191,17.6709,51000.0
2009-02-06 12:40:00,27.27,27.29,27.22,27.23,57100.0,17.6644,17.6774,17.632,17.6385,57100.0
2009-02-06 12:45:00,27.23,27.27,27.2,27.24,86500.0,17.6385,17.6644,17.6191,17.645,86500.0
2009-02-06 12:50:00,27.23,27.27,27.2,27.25,42900.0,17.6385,17.6644,17.6191,17.6515,42900.0
2009-02-06 12:55:00,27.26,27.28,27.21,27.22,135000.0,17.6579,17.6709,17.6256,17.632,135000.0
2009-02-06 13:00:00,27.23,27.26,27.15,27.18,47100.0,17.6385,17.6579,17.5867,17.6061,47100.0
2009-02-06 13:05:00,27.18,27.29,27.17,27.22,87700.0,17.6061,17.6774,17.5997,17.632,87700.0
2009-02-06 13:10:00,27.22,27.24,27.19,27.22,42000.0,17.632,17.645,17.6126,17.632,42000.0
2009-02-06 13:15:00,27.23,27.25,27.21,27.25,43100.0,17.6385,17.6515,17.6256,17.6515,43100.0
2009-02-06 13:20:00,27.26,27.3,27.24,27.25,64700.0,17.6579,17.6839,17.645,17.6515,64700.0
2009-02-06 13:25:00,27.25,27.3,27.2,27.2,52500.0,17.6515,17.6839,17.6191,17.6191,52500.0
2009-02-06 13:30:00,27.2,27.28,27.2,27.26,87600.0,17.6191,17.6709,17.6191,17.6579,87600.0
2009-02-06 13:35:00,27.27,27.3,27.26,27.3,38000.0,17.6644,17.6839,17.6579,17.6839,38000.0
2009-02-06 13:40:00,27.3,27.34,27.28,27.3,84000.0,17.6839,17.7098,17.6709,17.6839,84000.0
2009-02-06 13:45:00,27.3,27.36,27.3,27.36,58900.0,17.6839,17.7227,17.6839,17.7227,58900.0
2009-02-06 13:50:00,27.35,27.39,27.33,27.36,103400.0,17.7162,17.7422,17.7033,17.7227,103400.0
2009-02-06 13:55:00,27.36,27.37,27.35,27.36,40700.0,17.7227,17.7292,17.7162,17.7227,40700.0
2009-02-06 14:00:00,27.36,27.36,27.3,27.35,97200.0,17.7227,17.7227,17.6839,17.7162,97200.0
2009-02-06 14:05:00,27.35,27.39,27.31,27.38,66700.0,17.7162,17.7422,17.6903,17.7357,66700.0
2009-02-06 14:10:00,27.39,27.43,27.38,27.41,87100.0,17.7422,17.7681,17.7357,17.7551,87100.0
2009-02-06 14:15:00,27.42,27.46,27.34,27.38,134600.0,17.7616,17.7875,17.7098,17.7357,134600.0
2009-02-06 14:20:00,27.37,27.47,27.36,27.44,95700.0,17.7292,17.794,17.7227,17.7745,95700.0
2009-02-06 14:25:00,27.43,27.48,27.43,27.47,69500.0,17.7681,17.8005,17.7681,17.794,69500.0
2009-02-06 14:30:00,27.47,27.59,27.46,27.58,93600.0,17.794,17.8717,17.7875,17.8652,93600.0
2009-02-06 14:35:00,27.58,27.6,27.5,27.5,79000.0,17.8652,17.8782,17.8134,17.8134,79000.0
2009-02-06 14:40:00,27.51,27.51,27.42,27.45,96300.0,17.8199,17.8199,17.7616,17.781,96300.0
2009-02-06 14:45:00,27.44,27.45,27.4,27.41,40200.0,17.7745,17.781,17.7486,17.7551,40200.0
2009-02-06 14:50:00,27.41,27.43,27.33,27.42,61700.0,17.7551,17.7681,17.7033,17.7616,61700.0
2009-02-06 14:55:00,27.44,27.47,27.43,27.46,37500.0,17.7745,17.794,17.7681,17.7875,37500.0
2009-02-06 15:00:00,27.46,27.49,27.4,27.4,56700.0,17.7875,17.8069,17.7486,17.7486,56700.0
2009-02-06 15:05:00,27.4,27.45,27.36,27.43,153000.0,17.7486,17.781,17.7227,17.7681,153000.0
2009-02-06 15:10:00,27.43,27.48,27.38,27.43,94300.0,17.7681,17.8005,17.7357,17.7681,94300.0
2009-02-06 15:15:00,27.43,27.5,27.43,27.49,66000.0,17.7681,17.8134,17.7681,17.8069,66000.0
2009-02-06 15:20:00,27.5,27.57,27.48,27.55,77100.0,17.8134,17.8588,17.8005,17.8458,77100.0
2009-02-06 15:25:00,27.54,27.56,27.45,27.54,157900.0,17.8393,17.8523,17.781,17.8393,157900.0
2009-02-06 15:30:00,27.54,27.58,27.52,27.56,143700.0,17.8393,17.8652,17.8264,17.8523,143700.0
2009-02-06 15:35:00,27.56,27.6,27.52,27.6,134700.0,17.8523,17.8782,17.8264,17.8782,134700.0
2009-02-06 15:40:00,27.59,27.68,27.58,27.67,168200.0,17.8717,17.93,17.8652,17.9235,168200.0
2009-02-06 15:45:00,27.67,27.77,27.66,27.67,231600.0,17.9235,17.9883,17.9171,17.9235,231600.0
2009-02-06 15:50:00,27.68,27.73,27.58,27.61,293500.0,17.93,17.9624,17.8652,17.8847,293500.0
2009-02-06 15:55:00,27.61,27.62,27.54,27.59,315600.0,17.8847,17.8911,17.8393,17.8717,315600.0
2009-02-09 09:30:00,27.43,27.94,27.43,27.6,129200.0,17.7681,18.0984,17.7681,17.8782,129200.0
2009-02-09 09:35:00,27.6,27.71,27.44,27.48,77200.0,17.8782,17.9494,17.7745,17.8005,77200.0
2009-02-09 09:40:00,27.46,27.55,27.42,27.42,135800.0,17.7875,17.8458,17.7616,17.7616,135800.0
2009-02-09 09:45:00,27.4,27.57,27.35,27.55,103800.0,17.7486,17.8588,17.7162,17.8458,103800.0
2009-02-09 09:50:00,27.55,27.76,27.5,27.76,91700.0,17.8458,17.9818,17.8134,17.9818,91700.0
2009-02-09 09:55:00,27.78,28.03,27.77,28.0,133900.0,17.9948,18.1567,17.9883,18.1373,133900.0
2009-02-09 10:00:00,28.0,28.05,27.84,27.9,196500.0,18.1373,18.1697,18.0336,18.0725,196500.0
2009-02-09 10:05:00,27.9,28.05,27.88,27.99,134300.0,18.0725,18.1697,18.0596,18.1308,134300.0
2009-02-09 10:10:00,28.0,28.15,27.96,28.11,106800.0,18.1373,18.2345,18.1114,18.2085,106800.0
2009-02-09 10:15:00,28.11,28.25,28.09,28.2,151300.0,18.2085,18.2992,18.1956,18.2668,151300.0
2009-02-09 10:20:00,28.19,28.32,28.14,28.26,205000.0,18.2604,18.3446,18.228,18.3057,205000.0
2009-02-09 10:25:00,28.26,28.37,28.08,28.16,212700.0,18.3057,18.377,18.1891,18.2409,212700.0
2009-02-09 10:30:00,28.16,28.22,28.11,28.22,135200.0,18.2409,18.2798,18.2085,18.2798,135200.0
2009-02-09 10:35:00,28.23,28.6,28.22,28.59,270200.0,18.2863,18.5259,18.2798,18.5195,270200.0
2009-02-09 10:40:00,28.6,28.89,28.56,28.87,411200.0,18.5259,18.7138,18.5,18.7008,411200.0
2009-02-09 10:45:00,28.87,28.88,28.68,28.76,268300.0,18.7008,18.7073,18.5778,18.6296,268300.0
2009-02-09 10:50:00,28.76,28.77,28.56,28.57,131500.0,18.6296,18.6361,18.5,18.5065,131500.0
2009-02-09 10:55:00,28.57,28.61,28.49,28.61,229600.0,18.5065,18.5324,18.4547,18.5324,229600.0
2009-02-09 11:00:00,28.61,28.66,28.51,28.55,115800.0,18.5324,18.5648,18.4676,18.4936,115800.0
2009-02-09 11:05:00,28.57,28.65,28.54,28.61,93300.0,18.5065,18.5583,18.4871,18.5324,93300.0
2009-02-09 11:10:00,28.61,28.79,28.6,28.79,121600.0,18.5324,18.649,18.5259,18.649,121600.0
2009-02-09 11:15:00,28.79,28.86,28.75,28.79,123200.0,18.649,18.6944,18.6231,18.649,123200.0
2009-02-09 11:20:00,28.78,28.88,28.76,28.88,107700.0,18.6425,18.7073,18.6296,18.7073,107700.0
2009-02-09 11:25:00,28.88,28.96,28.87,28.92,127700.0,18.7073,18.7591,18.7008,18.7332,127700.0
2009-02-09 11:30:00,28.92,28.96,28.79,28.86,101200.0,18.7332,18.7591,18.649,18.6944,101200.0
2009-02-09 11:35:00,28.85,29.0,28.85,28.97,134700.0,18.6879,18.7851,18.6879,18.7656,134700.0
2009-02-09 11:40:00,28.96,28.98,28.85,28.94,94900.0,18.7591,18.7721,18.6879,18.7462,94900.0
2009-02-09 11:45:00,28.95,29.0,28.89,28.94,106500.0,18.7527,18.7851,18.7138,18.7462,106500.0
2009-02-09 11:50:00,28.93,28.97,28.87,28.93,81900.0,18.7397,18.7656,18.7008,18.7397,81900.0
2009-02-09 11:55:00,28.93,28.99,28.92,28.99,61600.0,18.7397,18.7786,18.7332,18.7786,61600.0
2009-02-09 12:00:00,28.98,29.11,28.91,28.91,174600.0,18.7721,18.8563,18.7268,18.7268,174600.0
2009-02-09 12:05:00,28.91,28.98,28.77,28.94,122100.0,18.7268,18.7721,18.6361,18.7462,122100.0
2009-02-09 12:10:00,28.93,29.01,28.9,28.95,69800.0,18.7397,18.7915,18.7203,18.7527,69800.0
2009-02-09 12:15:00,28.94,29.15,28.94,29.11,97200.0,18.7462,18.8822,18.7462,18.8563,97200.0
2009-02-09 12:20:00,29.11,29.12,29.03,29.05,67000.0,18.8563,18.8628,18.8045,18.8174,67000.0
2009-02-09 12:25:00,29.05,29.19,29.05,29.13,91200.0,18.8174,18.9081,18.8174,18.8693,91200.0
2009-02-09 12:30:00,29.14,29.17,29.14,29.17,115800.0,18.8757,18.8952,18.8757,18.8952,115800.0
2009-02-09 12:35:00,29.17,29.18,29.09,29.12,247700.0,18.8952,18.9016,18.8434,18.8628,247700.0
2009-02-09 12:40:00,29.12,29.15,29.05,29.05,78000.0,18.8628,18.8822,18.8174,18.8174,78000.0
2009-02-09 12:45:00,29.05,29.17,28.99,29.13,145100.0,18.8174,18.8952,18.7786,18.8693,145100.0
2009-02-09 12:50:00,29.13,29.2,29.12,29.18,119200.0,18.8693,18.9146,18.8628,18.9016,119200.0
2009-02-09 12:55:00,29.19,29.2,29.18,29.18,73600.0,18.9081,18.9146,18.9016,18.9016,73600.0
2009-02-09 13:00:00,29.18,29.2,29.13,29.13,108900.0,18.9016,18.9146,18.8693,18.8693,108900.0
2009-02-09 13:05:00,29.14,29.16,29.09,29.09,106100.0,18.8757,18.8887,18.8434,18.8434,106100.0
2009-02-09 13:10:00,29.09,29.13,29.09,29.11,72800.0,18.8434,18.8693,18.8434,18.8563,72800.0
2009-02-09 13:15:00,29.11,29.13,29.01,29.02,126600.0,18.8563,18.8693,18.7915,18.798,126600.0
2009-02-09 13:20:00,29.01,29.06,28.99,29.06,71400.0,18.7915,18.8239,18.7786,18.8239,71400.0
2009-02-09 13:25:00,29.06,29.09,29.05,29.08,51200.0,18.8239,18.8434,18.8174,18.8369,51200.0
2009-02-09 13:30:00,29.09,29.09,28.78,28.86,192100.0,18.8434,18.8434,18.6425,18.6944,192100.0
2009-02-09 13:35:00,28.84,28.99,28.79,28.99,107100.0,18.6814,18.7786,18.649,18.7786,107100.0
2009-02-09 13:40:00,28.98,29.14,28.98,29.14,125000.0,18.7721,18.8757,18.7721,18.8757,125000.0
2009-02-09 13:45:00,29.14,29.26,29.13,29.24,158200.0,18.8757,18.9535,18.8693,18.9405,158200.0
2009-02-09 13:50:00,29.23,29.24,29.12,29.17,97600.0,18.934,18.9405,18.8628,18.8952,97600.0
2009-02-09 13:55:00,29.17,29.17,28.97,29.02,158000.0,18.8952,18.8952,18.7656,18.798,158000.0
2009-02-09 14:00:00,29.02,29.04,28.96,28.99,64900.0,18.798,18.811,18.7591,18.7786,64900.0
2009-02-09 14:05:00,28.98,28.99,28.87,28.88,95900.0,18.7721,18.7786,18.7008,18.7073,95900.0
2009-02-09 14:10:00,28.88,28.9,28.65,28.73,183000.0,18.7073,18.7203,18.5583,18.6102,183000.0
2009-02-09 14:15:00,28.71,28.75,28.68,28.75,83100.0,18.5972,18.6231,18.5778,18.6231,83100.0
2009-02-09 14:20:00,28.74,28.82,28.72,28.81,94400.0,18.6166,18.6685,18.6037,18.662,94400.0
2009-02-09 14:25:00,28.81,28.82,28.54,28.66,170100.0,18.662,18.6685,18.4871,18.5648,170100.0
2009-02-09 14:30:00,28.65,28.74,28.62,28.69,129400.0,18.5583,18.6166,18.5389,18.5842,129400.0
2009-02-09 14:35:00,28.7,28.77,28.62,28.74,134500.0,18.5907,18.6361,18.5389,18.6166,134500.0
2009-02-09 14:40:00,28.74,28.8,28.72,28.74,107300.0,18.6166,18.6555,18.6037,18.6166,107300.0
2009-02-09 14:45:00,28.75,28.85,28.7,28.85,187400.0,18.6231,18.6879,18.5907,18.6879,187400.0
2009-02-09 14:50:00,28.85,28.92,28.83,28.92,103700.0,18.6879,18.7332,18.6749,18.7332,103700.0
2009-02-09 14:55:00,28.92,29.01,28.91,29.0,147500.0,18.7332,18.7915,18.7268,18.7851,147500.0
2009-02-09 15:00:00,29.0,29.03,28.89,28.95,163100.0,18.7851,18.8045,18.7138,18.7527,163100.0
2009-02-09 15:05:00,28.95,29.06,28.95,29.05,194300.0,18.7527,18.8239,18.7527,18.8174,194300.0
2009-02-09 15:10:00,29.06,29.09,28.94,29.07,169600.0,18.8239,18.8434,18.7462,18.8304,169600.0
2009-02-09 15:15:00,29.07,29.15,29.03,29.15,232300.0,18.8304,18.8822,18.8045,18.8822,232300.0
2009-02-09 15:20:00,29.14,29.2,29.13,29.14,256400.0,18.8757,18.9146,18.8693,18.8757,256400.0
2009-02-09 15:25:00,29.15,29.18,29.11,29.18,172500.0,18.8822,18.9016,18.8563,18.9016,172500.0
2009-02-09 15:30:00,29.18,29.22,29.14,29.18,294000.0,18.9016,18.9276,18.8757,18.9016,294000.0
2009-02-09 15:35:00,29.18,29.18,28.97,28.97,333800.0,18.9016,18.9016,18.7656,18.7656,333800.0
2009-02-09 15:40:00,28.96,29.07,28.95,29.07,189100.0,18.7591,18.8304,18.7527,18.8304,189100.0
2009-02-09 15:45:00,29.07,29.08,28.91,29.03,248000.0,18.8304,18.8369,18.7268,18.8045,248000.0
2009-02-09 15:50:00,29.04,29.06,28.97,29.03,349000.0,18.811,18.8239,18.7656,18.8045,349000.0
2009-02-09 15:55:00,29.04,29.07,29.03,29.06,516800.0,18.811,18.8304,18.8045,18.8239,516800.0
2009-02-10 09:30:00,28.35,28.74,28.23,28.46,157700.0,18.364,18.6166,18.2863,18.4353,157700.0
2009-02-10 09:35:00,28.45,28.74,28.38,28.38,174400.0,18.4288,18.6166,18.3834,18.3834,174400.0
2009-02-10 09:40:00,28.38,28.5,28.1,28.15,205500.0,18.3834,18.4612,18.2021,18.2345,205500.0
2009-02-10 09:45:00,28.15,28.64,28.12,28.43,160600.0,18.2345,18.5519,18.215,18.4158,160600.0
2009-02-10 09:50:00,28.42,28.54,28.4,28.54,249500.0,18.4094,18.4871,18.3964,18.4871,249500.0
2009-02-10 09:55:00,28.53,28.53,28.27,28.38,161100.0,18.4806,18.4806,18.3122,18.3834,161100.0
2009-02-10 10:00:00,28.37,28.52,28.24,28.44,203600.0,18.377,18.4741,18.2928,18.4223,203600.0
2009-02-10 10:05:00,28.44,28.51,28.39,28.51,166100.0,18.4223,18.4676,18.3899,18.4676,166100.0
2009-02-10 10:10:00,28.52,28.62,28.41,28.57,186400.0,18.4741,18.5389,18.4029,18.5065,186400.0
2009-02-10 10:15:00,28.56,28.69,28.54,28.64,130700.0,18.5,18.5842,18.4871,18.5519,130700.0
2009-02-10 10:20:00,28.65,28.73,28.55,28.73,194300.0,18.5583,18.6102,18.4936,18.6102,194300.0
2009-02-10 10:25:00,28.73,28.73,28.62,28.69,143100.0,18.6102,18.6102,18.5389,18.5842,143100.0
2009-02-10 10:30:00,28.69,28.7,28.6,28.67,108400.0,18.5842,18.5907,18.5259,18.5713,108400.0
2009-02-10 10:35:00,28.68,28.68,28.55,28.58,118600.0,18.5778,18.5778,18.4936,18.513,118600.0
2009-02-10 10:40:00,28.57,28.69,28.55,28.64,220900.0,18.5065,18.5842,18.4936,18.5519,220900.0
2009-02-10 10:45:00,28.65,28.68,28.61,28.68,101800.0,18.5583,18.5778,18.5324,18.5778,101800.0
2009-02-10 10:50:00,28.68,28.88,28.67,28.88,131600.0,18.5778,18.7073,18.5713,18.7073,131600.0
2009-02-10 10:55:00,28.88,28.95,28.78,28.8,151900.0,18.7073,18.7527,18.6425,18.6555,151900.0
2009-02-10 11:00:00,28.8,29.0,28.76,28.85,283600.0,18.6555,18.7851,18.6296,18.6879,283600.0
2009-02-10 11:05:00,28.86,28.86,28.39,28.67,205200.0,18.6944,18.6944,18.3899,18.5713,205200.0
2009-02-10 11:10:00,28.67,28.69,28.44,28.61,141800.0,18.5713,18.5842,18.4223,18.5324,141800.0
2009-02-10 11:15:00,28.62,28.65,28.52,28.64,121600.0,18.5389,18.5583,18.4741,18.5519,121600.0
2009-02-10 11:20:00,28.64,28.75,28.58,28.62,153500.0,18.5519,18.6231,18.513,18.5389,153500.0
2009-02-10 11:25:00,28.62,28.62,28.47,28.53,107500.0,18.5389,18.5389,18.4417,18.4806,107500.0
2009-02-10 11:30:00,28.53,28.56,28.41,28.49,249300.0,18.4806,18.5,18.4029,18.4547,249300.0
2009-02-10 11:35:00,28.48,28.53,28.42,28.48,211500.0,18.4482,18.4806,18.4094,18.4482,211500.0
2009-02-10 11:40:00,28.49,28.6,28.47,28.57,168600.0,18.4547,18.5259,18.4417,18.5065,168600.0
2009-02-10 11:45:00,28.57,28.66,28.51,28.65,167800.0,18.5065,18.5648,18.4676,18.5583,167800.0
2009-02-10 11:50:00,28.66,28.66,28.56,28.6,72000.0,18.5648,18.5648,18.5,18.5259,72000.0
2009-02-10 11:55:00,28.6,28.63,28.47,28.58,79900.0,18.5259,18.5454,18.4417,18.513,79900.0
2009-02-10 12:00:00,28.57,28.63,28.5,28.61,93400.0,18.5065,18.5454,18.4612,18.5324,93400.0
2009-02-10 12:05:00,28.61,28.61,28.54,28.58,91100.0,18.5324,18.5324,18.4871,18.513,91100.0
2009-02-10 12:10:00,28.58,28.66,28.58,28.59,86000.0,18.513,18.5648,18.513,18.5195,86000.0
2009-02-10 12:15:00,28.6,28.65,28.57,28.6,57300.0,18.5259,18.5583,18.5065,18.5259,57300.0
2009-02-10 12:20:00,28.6,28.73,28.57,28.72,98200.0,18.5259,18.6102,18.5065,18.6037,98200.0
2009-02-10 12:25:00,28.72,28.76,28.61,28.67,137600.0,18.6037,18.6296,18.5324,18.5713,137600.0
2009-02-10 12:30:00,28.68,28.71,28.6,28.71,135000.0,18.5778,18.5972,18.5259,18.5972,135000.0
2009-02-10 12:35:00,28.71,28.73,28.64,28.72,110400.0,18.5972,18.6102,18.5519,18.6037,110400.0
2009-02-10 12:40:00,28.72,28.91,28.72,28.88,121200.0,18.6037,18.7268,18.6037,18.7073,121200.0
2009-02-10 12:45:00,28.89,28.99,28.84,28.99,127300.0,18.7138,18.7786,18.6814,18.7786,127300.0
2009-02-10 12:50:00,28.99,29.0,28.93,28.94,95700.0,18.7786,18.7851,18.7397,18.7462,95700.0
2009-02-10 12:55:00,28.93,28.97,28.9,28.9,61900.0,18.7397,18.7656,18.7203,18.7203,61900.0
2009-02-10 13:00:00,28.9,28.91,28.76,28.82,83300.0,18.7203,18.7268,18.6296,18.6685,83300.0
2009-02-10 13:05:00,28.82,28.82,28.67,28.72,158900.0,18.6685,18.6685,18.5713,18.6037,158900.0
2009-02-10 13:10:00,28.72,28.82,28.67,28.82,128000.0,18.6037,18.6685,18.5713,18.6685,128000.0
2009-02-10 13:15:00,28.83,28.85,28.68,28.7,89700.0,18.6749,18.6879,18.5778,18.5907,89700.0
2009-02-10 13:20:00,28.7,28.74,28.57,28.7,177700.0,18.5907,18.6166,18.5065,18.5907,177700.0
2009-02-10 13:25:00,28.7,28.75,28.62,28.73,178200.0,18.5907,18.6231,18.5389,18.6102,178200.0
2009-02-10 13:30:00,28.72,28.84,28.7,28.8,105400.0,18.6037,18.6814,18.5907,18.6555,105400.0
2009-02-10 13:35:00,28.8,28.81,28.69,28.71,168000.0,18.6555,18.662,18.5842,18.5972,168000.0
2009-02-10 13:40:00,28.71,28.71,28.66,28.7,107900.0,18.5972,18.5972,18.5648,18.5907,107900.0
2009-02-10 13:45:00,28.71,28.71,28.57,28.58,132200.0,18.5972,18.5972,18.5065,18.513,132200.0
2009-02-10 13:50:00,28.58,28.65,28.53,28.54,113900.0,18.513,18.5583,18.4806,18.4871,113900.0
2009-02-10 13:55:00,28.54,28.61,28.53,28.53,106600.0,18.4871,18.5324,18.4806,18.4806,106600.0
2009-02-10 14:00:00,28.54,28.59,28.5,28.55,206300.0,18.4871,18.5195,18.4612,18.4936,206300.0
2009-02-10 14:05:00,28.55,28.56,28.49,28.53,156800.0,18.4936,18.5,18.4547,18.4806,156800.0
2009-02-10 14:10:00,28.53,28.56,28.47,28.49,123200.0,18.4806,18.5,18.4417,18.4547,123200.0
2009-02-10 14:15:00,28.49,28.56,28.47,28.55,130700.0,18.4547,18.5,18.4417,18.4936,130700.0
2009-02-10 14:20:00,28.55,28.58,28.5,28.54,125200.0,18.4936,18.513,18.4612,18.4871,125200.0
2009-02-10 14:25:00,28.55,28.57,28.48,28.49,247000.0,18.4936,18.5065,18.4482,18.4547,247000.0
2009-02-10 14:30:00,28.5,28.54,28.45,28.49,128900.0,18.4612,18.4871,18.4288,18.4547,128900.0
2009-02-10 14:35:00,28.49,28.53,28.37,28.43,251700.0,18.4547,18.4806,18.377,18.4158,251700.0
2009-02-10 14:40:00,28.43,28.62,28.43,28.59,222800.0,18.4158,18.5389,18.4158,18.5195,222800.0
2009-02-10 14:45:00,28.59,28.71,28.58,28.64,136500.0,18.5195,18.5972,18.513,18.5519,136500.0
2009-02-10 14:50:00,28.64,28.65,28.51,28.54,154700.0,18.5519,18.5583,18.4676,18.4871,154700.0
2009-02-10 14:55:00,28.54,28.54,28.38,28.43,230300.0,18.4871,18.4871,18.3834,18.4158,230300.0
2009-02-10 15:00:00,28.44,28.59,28.43,28.58,180300.0,18.4223,18.5195,18.4158,18.513,180300.0
2009-02-10 15:05:00,28.58,28.63,28.52,28.6,190500.0,18.513,18.5454,18.4741,18.5259,190500.0
2009-02-10 15:10:00,28.6,28.62,28.45,28.5,207400.0,18.5259,18.5389,18.4288,18.4612,207400.0
2009-02-10 15:15:00,28.5,28.52,28.37,28.37,201900.0,18.4612,18.4741,18.377,18.377,201900.0
2009-02-10 15:20:00,28.37,28.44,28.3,28.44,201600.0,18.377,18.4223,18.3316,18.4223,201600.0
2009-02-10 15:25:00,28.44,28.52,28.42,28.49,236400.0,18.4223,18.4741,18.4094,18.4547,236400.0
2009-02-10 15:30:00,28.49,28.56,28.43,28.51,275800.0,18.4547,18.5,18.4158,18.4676,275800.0
2009-02-10 15:35:00,28.51,28.55,28.46,28.49,251900.0,18.4676,18.4936,18.4353,18.4547,251900.0
2009-02-10 15:40:00,28.5,28.5,28.36,28.45,296300.0,18.4612,18.4612,18.3705,18.4288,296300.0
2009-02-10 15:45:00,28.46,28.64,28.38,28.56,289000.0,18.4353,18.5519,18.3834,18.5,289000.0
2009-02-10 15:50:00,28.56,28.66,28.52,28.54,337800.0,18.5,18.5648,18.4741,18.4871,337800.0
2009-02-10 15:55:00,28.54,28.59,28.49,28.51,321000.0,18.4871,18.5195,18.4547,18.4676,321000.0
2009-02-11 09:30:00,28.26,28.77,28.17,28.4,122300.0,18.3057,18.6361,18.2474,18.3964,122300.0
2009-02-11 09:35:00,28.4,28.51,28.08,28.5,87000.0,18.3964,18.4676,18.1891,18.4612,87000.0
2009-02-11 09:40:00,28.53,28.73,28.52,28.57,108100.0,18.4806,18.6102,18.4741,18.5065,108100.0
2009-02-11 09:45:00,28.57,28.77,28.39,28.72,118600.0,18.5065,18.6361,18.3899,18.6037,118600.0
2009-02-11 09:50:00,28.72,28.75,28.53,28.67,102000.0,18.6037,18.6231,18.4806,18.5713,102000.0
2009-02-11 09:55:00,28.68,28.76,28.55,28.6,75800.0,18.5778,18.6296,18.4936,18.5259,75800.0
2009-02-11 10:00:00,28.6,28.7,28.55,28.67,71500.0,18.5259,18.5907,18.4936,18.5713,71500.0
2009-02-11 10:05:00,28.68,28.68,28.53,28.55,78900.0,18.5778,18.5778,18.4806,18.4936,78900.0
2009-02-11 10:10:00,28.55,28.59,28.46,28.54,108500.0,18.4936,18.5195,18.4353,18.4871,108500.0
2009-02-11 10:15:00,28.54,28.55,28.44,28.44,49500.0,18.4871,18.4936,18.4223,18.4223,49500.0
2009-02-11 10:20:00,28.43,28.59,28.4,28.59,50600.0,18.4158,18.5195,18.3964,18.5195,50600.0
2009-02-11 10:25:00,28.6,28.64,28.42,28.43,79800.0,18.5259,18.5519,18.4094,18.4158,79800.0
2009-02-11 10:30:00,28.42,28.44,28.24,28.26,92900.0,18.4094,18.4223,18.2928,18.3057,92900.0
2009-02-11 10:35:00,28.26,28.26,28.1,28.1,122200.0,18.3057,18.3057,18.2021,18.2021,122200.0
2009-02-11 10:40:00,28.11,28.16,28.03,28.15,108000.0,18.2085,18.2409,18.1567,18.2345,108000.0
2009-02-11 10:45:00,28.15,28.16,28.03,28.14,67300.0,18.2345,18.2409,18.1567,18.228,67300.0
2009-02-11 10:50:00,28.16,28.22,28.11,28.11,88900.0,18.2409,18.2798,18.2085,18.2085,88900.0
2009-02-11 10:55:00,28.11,28.24,28.09,28.19,74300.0,18.2085,18.2928,18.1956,18.2604,74300.0
2009-02-11 11:00:00,28.19,28.19,28.07,28.08,177100.0,18.2604,18.2604,18.1826,18.1891,177100.0
2009-02-11 11:05:00,28.07,28.09,27.82,27.86,119500.0,18.1826,18.1956,18.0207,18.0466,119500.0
2009-02-11 11:10:00,27.86,28.05,27.85,28.0,80100.0,18.0466,18.1697,18.0401,18.1373,80100.0
2009-02-11 11:15:00,28.01,28.06,27.91,27.97,100600.0,18.1438,18.1762,18.079,18.1179,100600.0
2009-02-11 11:20:00,27.98,27.98,27.77,27.83,169600.0,18.1243,18.1243,17.9883,18.0272,169600.0
2009-02-11 11:25:00,27.83,27.96,27.79,27.93,116500.0,18.0272,18.1114,18.0013,18.0919,116500.0
2009-02-11 11:30:00,27.93,27.97,27.8,27.8,60000.0,18.0919,18.1179,18.0077,18.0077,60000.0
2009-02-11 11:35:00,27.79,27.8,27.77,27.79,27200.0,18.0013,18.0077,17.9883,18.0013,27200.0
2009-02-11 11:40:00,27.78,27.85,27.74,27.83,54000.0,17.9948,18.0401,17.9689,18.0272,54000.0
2009-02-11 11:45:00,27.83,27.83,27.76,27.76,39100.0,18.0272,18.0272,17.9818,17.9818,39100.0
2009-02-11 11:50:00,27.76,27.83,27.73,27.82,57200.0,17.9818,18.0272,17.9624,18.0207,57200.0
2009-02-11 11:55:00,27.83,27.84,27.75,27.79,63700.0,18.0272,18.0336,17.9754,18.0013,63700.0
2009-02-11 12:00:00,27.79,27.84,27.78,27.84,38000.0,18.0013,18.0336,17.9948,18.0336,38000.0
2009-02-11 12:05:00,27.84,27.88,27.81,27.88,43500.0,18.0336,18.0596,18.0142,18.0596,43500.0
2009-02-11 12:10:00,27.87,27.89,27.76,27.77,41500.0,18.0531,18.066,17.9818,17.9883,41500.0
2009-02-11 12:15:00,27.77,27.77,27.67,27.68,55700.0,17.9883,17.9883,17.9235,17.93,55700.0
2009-02-11 12:20:00,27.69,27.7,27.62,27.62,78100.0,17.9365,17.943,17.8911,17.8911,78100.0
2009-02-11 12:25:00,27.62,27.74,27.62,27.71,91800.0,17.8911,17.9689,17.8911,17.9494,91800.0
2009-02-11 12:30:00,27.72,27.72,27.57,27.59,89600.0,17.9559,17.9559,17.8588,17.8717,89600.0
2009-02-11 12:35:00,27.6,27.64,27.53,27.6,100000.0,17.8782,17.9041,17.8328,17.8782,100000.0
2009-02-11 12:40:00,27.61,27.72,27.61,27.68,61800.0,17.8847,17.9559,17.8847,17.93,61800.0
2009-02-11 12:45:00,27.67,27.71,27.65,27.67,35900.0,17.9235,17.9494,17.9106,17.9235,35900.0
2009-02-11 12:50:00,27.66,27.71,27.66,27.67,48100.0,17.9171,17.9494,17.9171,17.9235,48100.0
2009-02-11 12:55:00,27.66,27.67,27.55,27.56,50600.0,17.9171,17.9235,17.8458,17.8523,50600.0
2009-02-11 13:00:00,27.55,27.67,27.55,27.64,54600.0,17.8458,17.9235,17.8458,17.9041,54600.0
2009-02-11 13:05:00,27.65,27.66,27.52,27.52,52800.0,17.9106,17.9171,17.8264,17.8264,52800.0
2009-02-11 13:10:00,27.52,27.62,27.51,27.62,54500.0,17.8264,17.8911,17.8199,17.8911,54500.0
2009-02-11 13:15:00,27.62,27.66,27.51,27.51,140900.0,17.8911,17.9171,17.8199,17.8199,140900.0
2009-02-11 13:20:00,27.51,27.62,27.5,27.52,120000.0,17.8199,17.8911,17.8134,17.8264,120000.0
2009-02-11 13:25:00,27.52,27.56,27.5,27.52,42400.0,17.8264,17.8523,17.8134,17.8264,42400.0
2009-02-11 13:30:00,27.52,27.53,27.5,27.5,51100.0,17.8264,17.8328,17.8134,17.8134,51100.0
2009-02-11 13:35:00,27.51,27.55,27.5,27.53,62500.0,17.8199,17.8458,17.8134,17.8328,62500.0
2009-02-11 13:40:00,27.52,27.53,27.5,27.52,44300.0,17.8264,17.8328,17.8134,17.8264,44300.0
2009-02-11 13:45:00,27.51,27.52,27.5,27.5,78500.0,17.8199,17.8264,17.8134,17.8134,78500.0
2009-02-11 13:50:00,27.5,27.56,27.5,27.56,95900.0,17.8134,17.8523,17.8134,17.8523,95900.0
2009-02-11 13:55:00,27.56,27.57,27.53,27.54,45400.0,17.8523,17.8588,17.8328,17.8393,45400.0
2009-02-11 14:00:00,27.55,27.57,27.5,27.52,66100.0,17.8458,17.8588,17.8134,17.8264,66100.0
2009-02-11 14:05:00,27.52,27.55,27.51,27.55,34100.0,17.8264,17.8458,17.8199,17.8458,34100.0
2009-02-11 14:10:00,27.55,27.56,27.5,27.53,76800.0,17.8458,17.8523,17.8134,17.8328,76800.0
2009-02-11 14:15:00,27.53,27.53,27.48,27.51,252700.0,17.8328,17.8328,17.8005,17.8199,252700.0
2009-02-11 14:20:00,27.51,27.59,27.5,27.56,195000.0,17.8199,17.8717,17.8134,17.8523,195000.0
2009-02-11 14:25:00,27.55,27.65,27.55,27.62,131200.0,17.8458,17.9106,17.8458,17.8911,131200.0
2009-02-11 14:30:00,27.62,27.64,27.56,27.61,84500.0,17.8911,17.9041,17.8523,17.8847,84500.0
2009-02-11 14:35:00,27.62,27.75,27.62,27.75,96200.0,17.8911,17.9754,17.8911,17.9754,96200.0
2009-02-11 14:40:00,27.75,27.8,27.71,27.79,72100.0,17.9754,18.0077,17.9494,18.0013,72100.0
2009-02-11 14:45:00,27.8,27.85,27.77,27.81,123300.0,18.0077,18.0401,17.9883,18.0142,123300.0
2009-02-11 14:50:00,27.79,27.96,27.79,27.91,169600.0,18.0013,18.1114,18.0013,18.079,169600.0
2009-02-11 14:55:00,27.91,28.0,27.87,27.91,224000.0,18.079,18.1373,18.0531,18.079,224000.0
2009-02-11 15:00:00,27.92,27.99,27.89,27.9,126200.0,18.0855,18.1308,18.066,18.0725,126200.0
2009-02-11 15:05:00,27.91,28.01,27.91,27.95,90000.0,18.079,18.1438,18.079,18.1049,90000.0
2009-02-11 15:10:00,27.95,28.02,27.92,28.0,69600.0,18.1049,18.1502,18.0855,18.1373,69600.0
2009-02-11 15:15:00,28.0,28.04,27.94,27.95,123500.0,18.1373,18.1632,18.0984,18.1049,123500.0
2009-02-11 15:20:00,27.95,27.95,27.86,27.93,95000.0,18.1049,18.1049,18.0466,18.0919,95000.0
2009-02-11 15:25:00,27.92,27.99,27.89,27.95,103100.0,18.0855,18.1308,18.066,18.1049,103100.0
2009-02-11 15:30:00,27.95,27.98,27.87,27.9,167600.0,18.1049,18.1243,18.0531,18.0725,167600.0
2009-02-11 15:35:00,27.9,27.94,27.81,27.83,93500.0,18.0725,18.0984,18.0142,18.0272,93500.0
2009-02-11 15:40:00,27.83,27.86,27.75,27.82,132000.0,18.0272,18.0466,17.9754,18.0207,132000.0
2009-02-11 15:45:00,27.83,27.85,27.77,27.81,129900.0,18.0272,18.0401,17.9883,18.0142,129900.0
2009-02-11 15:50:00,27.81,27.96,27.8,27.96,191000.0,18.0142,18.1114,18.0077,18.1114,191000.0
2009-02-11 15:55:00,27.96,27.98,27.93,27.98,289300.0,18.1114,18.1243,18.0919,18.1243,289300.0
2009-02-12 09:30:00,27.41,27.81,27.13,27.74,145200.0,17.7551,18.0142,17.5737,17.9689,145200.0
2009-02-12 09:35:00,27.72,27.91,27.49,27.73,112400.0,17.9559,18.079,17.8069,17.9624,112400.0
2009-02-12 09:40:00,27.73,27.82,27.52,27.52,73700.0,17.9624,18.0207,17.8264,17.8264,73700.0
2009-02-12 09:45:00,27.52,27.78,27.5,27.73,116900.0,17.8264,17.9948,17.8134,17.9624,116900.0
2009-02-12 09:50:00,27.75,27.76,27.5,27.55,97000.0,17.9754,17.9818,17.8134,17.8458,97000.0
2009-02-12 09:55:00,27.55,27.64,27.41,27.63,170100.0,17.8458,17.9041,17.7551,17.8976,170100.0
2009-02-12 10:00:00,27.62,27.62,27.48,27.54,82100.0,17.8911,17.8911,17.8005,17.8393,82100.0
2009-02-12 10:05:00,27.54,27.62,27.49,27.62,98000.0,17.8393,17.8911,17.8069,17.8911,98000.0
2009-02-12 10:10:00,27.62,27.71,27.5,27.7,97300.0,17.8911,17.9494,17.8134,17.943,97300.0
2009-02-12 10:15:00,27.7,27.79,27.64,27.77,112200.0,17.943,18.0013,17.9041,17.9883,112200.0
2009-02-12 10:20:00,27.76,27.9,27.75,27.88,77900.0,17.9818,18.0725,17.9754,18.0596,77900.0
2009-02-12 10:25:00,27.88,27.89,27.81,27.83,170000.0,18.0596,18.066,18.0142,18.0272,170000.0
2009-02-12 10:30:00,27.81,27.91,27.71,27.76,168000.0,18.0142,18.079,17.9494,17.9818,168000.0
2009-02-12 10:35:00,27.76,27.9,27.76,27.9,37100.0,17.9818,18.0725,17.9818,18.0725,37100.0
2009-02-12 10:40:00,27.9,28.09,27.9,28.08,110400.0,18.0725,18.1956,18.0725,18.1891,110400.0
2009-02-12 10:45:00,28.09,28.18,28.07,28.11,69400.0,18.1956,18.2539,18.1826,18.2085,69400.0
2009-02-12 10:50:00,28.12,28.14,27.99,28.07,53100.0,18.215,18.228,18.1308,18.1826,53100.0
2009-02-12 10:55:00,28.07,28.07,27.91,28.0,84700.0,18.1826,18.1826,18.079,18.1373,84700.0
2009-02-12 11:00:00,27.98,27.98,27.8,27.85,60200.0,18.1243,18.1243,18.0077,18.0401,60200.0
2009-02-12 11:05:00,27.85,27.96,27.85,27.93,38800.0,18.0401,18.1114,18.0401,18.0919,38800.0
2009-02-12 11:10:00,27.94,27.97,27.86,27.89,59300.0,18.0984,18.1179,18.0466,18.066,59300.0
2009-02-12 11:15:00,27.87,27.87,27.72,27.76,57900.0,18.0531,18.0531,17.9559,17.9818,57900.0
2009-02-12 11:20:00,27.76,27.85,27.71,27.83,41400.0,17.9818,18.0401,17.9494,18.0272,41400.0
2009-02-12 11:25:00,27.83,27.99,27.83,27.96,43300.0,18.0272,18.1308,18.0272,18.1114,43300.0
2009-02-12 11:30:00,27.95,28.06,27.95,28.03,42200.0,18.1049,18.1762,18.1049,18.1567,42200.0
2009-02-12 11:35:00,28.03,28.04,27.98,28.02,153200.0,18.1567,18.1632,18.1243,18.1502,153200.0
2009-02-12 11:40:00,28.02,28.15,28.02,28.11,85500.0,18.1502,18.2345,18.1502,18.2085,85500.0
2009-02-12 11:45:00,28.12,28.15,28.06,28.09,59500.0,18.215,18.2345,18.1762,18.1956,59500.0
2009-02-12 11:50:00,28.09,28.1,28.02,28.03,35300.0,18.1956,18.2021,18.1502,18.1567,35300.0
2009-02-12 11:55:00,28.03,28.03,27.94,27.96,49700.0,18.1567,18.1567,18.0984,18.1114,49700.0
2009-02-12 12:00:00,27.97,28.11,27.96,28.08,70900.0,18.1179,18.2085,18.1114,18.1891,70900.0
2009-02-12 12:05:00,28.08,28.21,28.08,28.2,60000.0,18.1891,18.2733,18.1891,18.2668,60000.0
2009-02-12 12:10:00,28.2,28.23,28.16,28.22,66400.0,18.2668,18.2863,18.2409,18.2798,66400.0
2009-02-12 12:15:00,28.23,28.27,28.17,28.22,46600.0,18.2863,18.3122,18.2474,18.2798,46600.0
2009-02-12 12:20:00,28.21,28.24,28.2,28.22,37600.0,18.2733,18.2928,18.2668,18.2798,37600.0
2009-02-12 12:25:00,28.22,28.29,28.21,28.26,40300.0,18.2798,18.3251,18.2733,18.3057,40300.0
2009-02-12 12:30:00,28.25,28.28,28.19,28.19,27900.0,18.2992,18.3187,18.2604,18.2604,27900.0
2009-02-12 12:35:00,28.19,28.19,28.13,28.13,16300.0,18.2604,18.2604,18.2215,18.2215,16300.0
2009-02-12 12:40:00,28.13,28.14,28.07,28.07,23900.0,18.2215,18.228,18.1826,18.1826,23900.0
2009-02-12 12:45:00,28.08,28.08,28.02,28.04,42900.0,18.1891,18.1891,18.1502,18.1632,42900.0
2009-02-12 12:50:00,28.03,28.11,28.02,28.11,40000.0,18.1567,18.2085,18.1502,18.2085,40000.0
2009-02-12 12:55:00,28.11,28.2,28.11,28.15,54100.0,18.2085,18.2668,18.2085,18.2345,54100.0
2009-02-12 13:00:00,28.15,28.23,28.1,28.22,113300.0,18.2345,18.2863,18.2021,18.2798,113300.0
2009-02-12 13:05:00,28.22,28.22,28.16,28.22,50900.0,18.2798,18.2798,18.2409,18.2798,50900.0
2009-02-12 13:10:00,28.22,28.25,28.17,28.22,80900.0,18.2798,18.2992,18.2474,18.2798,80900.0
2009-02-12 13:15:00,28.21,28.21,28.08,28.12,81300.0,18.2733,18.2733,18.1891,18.215,81300.0
2009-02-12 13:20:00,28.12,28.17,28.1,28.15,53500.0,18.215,18.2474,18.2021,18.2345,53500.0
2009-02-12 13:25:00,28.15,28.24,28.14,28.18,80200.0,18.2345,18.2928,18.228,18.2539,80200.0
2009-02-12 13:30:00,28.17,28.18,28.11,28.17,59900.0,18.2474,18.2539,18.2085,18.2474,59900.0
2009-02-12 13:35:00,28.17,28.2,27.96,27.98,85600.0,18.2474,18.2668,18.1114,18.1243,85600.0
2009-02-12 13:40:00,27.98,28.01,27.93,27.94,43900.0,18.1243,18.1438,18.0919,18.0984,43900.0
2009-02-12 13:45:00,27.94,27.97,27.88,27.96,45800.0,18.0984,18.1179,18.0596,18.1114,45800.0
2009-02-12 13:50:00,27.94,28.08,27.94,28.06,94800.0,18.0984,18.1891,18.0984,18.1762,94800.0
2009-02-12 13:55:00,28.05,28.13,27.97,28.11,49300.0,18.1697,18.2215,18.1179,18.2085,49300.0
2009-02-12 14:00:00,28.11,28.12,27.98,28.0,50400.0,18.2085,18.215,18.1243,18.1373,50400.0
2009-02-12 14:05:00,28.0,28.15,27.98,28.06,90800.0,18.1373,18.2345,18.1243,18.1762,90800.0
2009-02-12 14:10:00,28.06,28.14,28.02,28.07,77800.0,18.1762,18.228,18.1502,18.1826,77800.0
2009-02-12 14:15:00,28.07,28.19,28.04,28.05,58800.0,18.1826,18.2604,18.1632,18.1697,58800.0
2009-02-12 14:20:00,28.05,28.06,27.95,27.97,67900.0,18.1697,18.1762,18.1049,18.1179,67900.0
2009-02-12 14:25:00,27.96,28.02,27.91,27.99,49000.0,18.1114,18.1502,18.079,18.1308,49000.0
2009-02-12 14:30:00,27.98,28.03,27.91,27.92,51200.0,18.1243,18.1567,18.079,18.0855,51200.0
2009-02-12 14:35:00,27.92,27.97,27.8,27.85,95000.0,18.0855,18.1179,18.0077,18.0401,95000.0
2009-02-12 14:40:00,27.84,27.97,27.79,27.9,86400.0,18.0336,18.1179,18.0013,18.0725,86400.0
2009-02-12 14:45:00,27.9,27.91,27.75,27.84,53000.0,18.0725,18.079,17.9754,18.0336,53000.0
2009-02-12 14:50:00,27.84,27.84,27.75,27.78,44800.0,18.0336,18.0336,17.9754,17.9948,44800.0
2009-02-12 14:55:00,27.78,27.86,27.67,27.7,87200.0,17.9948,18.0466,17.9235,17.943,87200.0
2009-02-12 15:00:00,27.69,27.7,27.57,27.57,103900.0,17.9365,17.943,17.8588,17.8588,103900.0
2009-02-12 15:05:00,27.57,27.66,27.53,27.64,109700.0,17.8588,17.9171,17.8328,17.9041,109700.0
2009-02-12 15:10:00,27.65,27.82,27.64,27.72,197300.0,17.9106,18.0207,17.9041,17.9559,197300.0
2009-02-12 15:15:00,27.73,27.87,27.7,27.85,97000.0,17.9624,18.0531,17.943,18.0401,97000.0
2009-02-12 15:20:00,27.85,28.02,27.81,28.0,143400.0,18.0401,18.1502,18.0142,18.1373,143400.0
2009-02-12 15:25:00,27.99,28.26,27.99,28.24,179900.0,18.1308,18.3057,18.1308,18.2928,179900.0
2009-02-12 15:30:00,28.24,28.25,28.1,28.17,184100.0,18.2928,18.2992,18.2021,18.2474,184100.0
2009-02-12 15:35:00,28.17,28.29,28.1,28.21,182000.0,18.2474,18.3251,18.2021,18.2733,182000.0
2009-02-12 15:40:00,28.21,28.53,28.21,28.47,175100.0,18.2733,18.4806,18.2733,18.4417,175100.0
2009-02-12 15:45:00,28.47,28.49,28.36,28.4,174000.0,18.4417,18.4547,18.3705,18.3964,174000.0
2009-02-12 15:50:00,28.4,28.55,28.36,28.51,210800.0,18.3964,18.4936,18.3705,18.4676,210800.0
2009-02-12 15:55:00,28.51,28.57,28.41,28.52,290600.0,18.4676,18.5065,18.4029,18.4741,290600.0
2009-02-13 09:30:00,28.48,28.99,28.25,28.93,135500.0,18.4482,18.7786,18.2992,18.7397,135500.0
2009-02-13 09:35:00,28.95,28.97,28.81,28.83,48300.0,18.7527,18.7656,18.662,18.6749,48300.0
2009-02-13 09:40:00,28.83,28.93,28.74,28.77,37700.0,18.6749,18.7397,18.6166,18.6361,37700.0
2009-02-13 09:45:00,28.77,28.77,28.65,28.65,47400.0,18.6361,18.6361,18.5583,18.5583,47400.0
2009-02-13 09:50:00,28.64,28.68,28.58,28.62,123700.0,18.5519,18.5778,18.513,18.5389,123700.0
2009-02-13 09:55:00,28.62,28.64,28.5,28.51,115300.0,18.5389,18.5519,18.4612,18.4676,115300.0
2009-02-13 10:00:00,28.5,28.53,28.33,28.33,105900.0,18.4612,18.4806,18.3511,18.3511,105900.0
2009-02-13 10:05:00,28.33,28.42,28.27,28.36,93800.0,18.3511,18.4094,18.3122,18.3705,93800.0
2009-02-13 10:10:00,28.38,28.56,28.38,28.5,82200.0,18.3834,18.5,18.3834,18.4612,82200.0
2009-02-13 10:15:00,28.49,28.51,28.42,28.45,61500.0,18.4547,18.4676,18.4094,18.4288,61500.0
2009-02-13 10:20:00,28.46,28.74,28.43,28.74,86600.0,18.4353,18.6166,18.4158,18.6166,86600.0
2009-02-13 10:25:00,28.74,28.77,28.65,28.77,29700.0,18.6166,18.6361,18.5583,18.6361,29700.0
2009-02-13 10:30:00,28.78,28.93,28.78,28.92,37800.0,18.6425,18.7397,18.6425,18.7332,37800.0
2009-02-13 10:35:00,28.93,28.99,28.91,28.95,50700.0,18.7397,18.7786,18.7268,18.7527,50700.0
2009-02-13 10:40:00,28.96,28.97,28.87,28.92,46400.0,18.7591,18.7656,18.7008,18.7332,46400.0
2009-02-13 10:45:00,28.92,28.92,28.76,28.8,31700.0,18.7332,18.7332,18.6296,18.6555,31700.0
2009-02-13 10:50:00,28.8,28.86,28.75,28.82,26400.0,18.6555,18.6944,18.6231,18.6685,26400.0
2009-02-13 10:55:00,28.81,28.87,28.76,28.78,34900.0,18.662,18.7008,18.6296,18.6425,34900.0
2009-02-13 11:00:00,28.79,28.79,28.64,28.72,40800.0,18.649,18.649,18.5519,18.6037,40800.0
2009-02-13 11:05:00,28.7,28.71,28.66,28.68,22500.0,18.5907,18.5972,18.5648,18.5778,22500.0
2009-02-13 11:10:00,28.7,28.73,28.61,28.63,33400.0,18.5907,18.6102,18.5324,18.5454,33400.0
2009-02-13 11:15:00,28.61,28.64,28.57,28.59,36300.0,18.5324,18.5519,18.5065,18.5195,36300.0
2009-02-13 11:20:00,28.62,28.62,28.46,28.5,50800.0,18.5389,18.5389,18.4353,18.4612,50800.0
2009-02-13 11:25:00,28.48,28.52,28.46,28.5,37900.0,18.4482,18.4741,18.4353,18.4612,37900.0
2009-02-13 11:30:00,28.5,28.58,28.47,28.57,27300.0,18.4612,18.513,18.4417,18.5065,27300.0
2009-02-13 11:35:00,28.58,28.6,28.53,28.59,29500.0,18.513,18.5259,18.4806,18.5195,29500.0
2009-02-13 11:40:00,28.6,28.62,28.46,28.55,30600.0,18.5259,18.5389,18.4353,18.4936,30600.0
2009-02-13 11:45:00,28.53,28.62,28.45,28.52,50300.0,18.4806,18.5389,18.4288,18.4741,50300.0
2009-02-13 11:50:00,28.51,28.68,28.47,28.68,69700.0,18.4676,18.5778,18.4417,18.5778,69700.0
2009-02-13 11:55:00,28.69,28.73,28.6,28.67,55800.0,18.5842,18.6102,18.5259,18.5713,55800.0
2009-02-13 12:00:00,28.66,28.75,28.65,28.66,29200.0,18.5648,18.6231,18.5583,18.5648,29200.0
2009-02-13 12:05:00,28.67,28.68,28.6,28.67,16200.0,18.5713,18.5778,18.5259,18.5713,16200.0
2009-02-13 12:10:00,28.68,28.73,28.64,28.71,15200.0,18.5778,18.6102,18.5519,18.5972,15200.0
2009-02-13 12:15:00,28.71,28.71,28.57,28.64,28600.0,18.5972,18.5972,18.5065,18.5519,28600.0
2009-02-13 12:20:00,28.64,28.71,28.6,28.7,17300.0,18.5519,18.5972,18.5259,18.5907,17300.0
2009-02-13 12:25:00,28.7,28.79,28.64,28.77,31700.0,18.5907,18.649,18.5519,18.6361,31700.0
2009-02-13 12:30:00,28.78,28.82,28.69,28.72,35100.0,18.6425,18.6685,18.5842,18.6037,35100.0
2009-02-13 12:35:00,28.71,28.78,28.64,28.65,37300.0,18.5972,18.6425,18.5519,18.5583,37300.0
2009-02-13 12:40:00,28.64,28.7,28.56,28.6,34100.0,18.5519,18.5907,18.5,18.5259,34100.0
2009-02-13 12:45:00,28.59,28.7,28.59,28.66,13700.0,18.5195,18.5907,18.5195,18.5648,13700.0
2009-02-13 12:50:00,28.66,28.66,28.49,28.51,34000.0,18.5648,18.5648,18.4547,18.4676,34000.0
2009-02-13 12:55:00,28.51,28.56,28.5,28.54,17100.0,18.4676,18.5,18.4612,18.4871,17100.0
2009-02-13 13:00:00,28.53,28.61,28.5,28.56,46600.0,18.4806,18.5324,18.4612,18.5,46600.0
2009-02-13 13:05:00,28.56,28.58,28.48,28.49,41500.0,18.5,18.513,18.4482,18.4547,41500.0
2009-02-13 13:10:00,28.49,28.51,28.44,28.46,27400.0,18.4547,18.4676,18.4223,18.4353,27400.0
2009-02-13 13:15:00,28.46,28.57,28.42,28.53,49400.0,18.4353,18.5065,18.4094,18.4806,49400.0
2009-02-13 13:20:00,28.53,28.57,28.51,28.54,39000.0,18.4806,18.5065,18.4676,18.4871,39000.0
2009-02-13 13:25:00,28.55,28.63,28.55,28.58,43000.0,18.4936,18.5454,18.4936,18.513,43000.0
2009-02-13 13:30:00,28.59,28.62,28.56,28.57,34700.0,18.5195,18.5389,18.5,18.5065,34700.0
2009-02-13 13:35:00,28.57,28.66,28.55,28.55,27000.0,18.5065,18.5648,18.4936,18.4936,27000.0
2009-02-13 13:40:00,28.55,28.68,28.51,28.65,38400.0,18.4936,18.5778,18.4676,18.5583,38400.0
2009-02-13 13:45:00,28.64,28.78,28.62,28.78,23300.0,18.5519,18.6425,18.5389,18.6425,23300.0
2009-02-13 13:50:00,28.78,28.84,28.73,28.74,29300.0,18.6425,18.6814,18.6102,18.6166,29300.0
2009-02-13 13:55:00,28.74,28.76,28.7,28.73,28500.0,18.6166,18.6296,18.5907,18.6102,28500.0
2009-02-13 14:00:00,28.72,28.8,28.71,28.71,26600.0,18.6037,18.6555,18.5972,18.5972,26600.0
2009-02-13 14:05:00,28.71,28.71,28.58,28.64,57500.0,18.5972,18.5972,18.513,18.5519,57500.0
2009-02-13 14:10:00,28.64,28.74,28.62,28.72,28600.0,18.5519,18.6166,18.5389,18.6037,28600.0
2009-02-13 14:15:00,28.72,28.72,28.63,28.7,34200.0,18.6037,18.6037,18.5454,18.5907,34200.0
2009-02-13 14:20:00,28.71,28.75,28.63,28.65,55700.0,18.5972,18.6231,18.5454,18.5583,55700.0
2009-02-13 14:25:00,28.65,28.7,28.61,28.64,36600.0,18.5583,18.5907,18.5324,18.5519,36600.0
2009-02-13 14:30:00,28.64,28.64,28.55,28.63,63700.0,18.5519,18.5519,18.4936,18.5454,63700.0
2009-02-13 14:35:00,28.63,28.67,28.56,28.57,57900.0,18.5454,18.5713,18.5,18.5065,57900.0
2009-02-13 14:40:00,28.57,28.68,28.57,28.67,47700.0,18.5065,18.5778,18.5065,18.5713,47700.0
2009-02-13 14:45:00,28.65,28.68,28.57,28.67,47500.0,18.5583,18.5778,18.5065,18.5713,47500.0
2009-02-13 14:50:00,28.67,28.75,28.62,28.73,80700.0,18.5713,18.6231,18.5389,18.6102,80700.0
2009-02-13 14:55:00,28.73,28.75,28.65,28.68,35700.0,18.6102,18.6231,18.5583,18.5778,35700.0
2009-02-13 15:00:00,28.69,28.72,28.66,28.7,43500.0,18.5842,18.6037,18.5648,18.5907,43500.0
2009-02-13 15:05:00,28.7,28.7,28.54,28.58,93100.0,18.5907,18.5907,18.4871,18.513,93100.0
2009-02-13 15:10:00,28.59,28.6,28.5,28.55,80000.0,18.5195,18.5259,18.4612,18.4936,80000.0
2009-02-13 15:15:00,28.56,28.65,28.53,28.64,106000.0,18.5,18.5583,18.4806,18.5519,106000.0
2009-02-13 15:20:00,28.64,28.71,28.62,28.63,145700.0,18.5519,18.5972,18.5389,18.5454,145700.0
2009-02-13 15:25:00,28.65,28.7,28.63,28.68,145600.0,18.5583,18.5907,18.5454,18.5778,145600.0
2009-02-13 15:30:00,28.67,28.75,28.65,28.68,113900.0,18.5713,18.6231,18.5583,18.5778,113900.0
2009-02-13 15:35:00,28.67,28.7,28.59,28.64,114000.0,18.5713,18.5907,18.5195,18.5519,114000.0
2009-02-13 15:40:00,28.63,28.74,28.61,28.72,61100.0,18.5454,18.6166,18.5324,18.6037,61100.0
2009-02-13 15:45:00,28.73,28.75,28.6,28.75,117500.0,18.6102,18.6231,18.5259,18.6231,117500.0
2009-02-13 15:50:00,28.74,28.77,28.7,28.75,177500.0,18.6166,18.6361,18.5907,18.6231,177500.0
2009-02-13 15:55:00,28.75,28.76,28.53,28.53,209900.0,18.6231,18.6296,18.4806,18.4806,209900.0
2009-02-17 09:30:00,27.75,27.98,27.05,27.41,207400.0,18.0684,18.2181,17.6126,17.847,207400.0
2009-02-17 09:35:00,27.41,27.48,27.2,27.32,124100.0,17.847,17.8925,17.7102,17.7884,124100.0
2009-02-17 09:40:00,27.31,27.4,27.23,27.34,99400.0,17.7819,17.8405,17.7298,17.8014,99400.0
2009-02-17 09:45:00,27.35,27.4,27.05,27.08,140200.0,17.8079,17.8405,17.6126,17.6321,140200.0
2009-02-17 09:50:00,27.07,27.13,26.83,26.87,115400.0,17.6256,17.6647,17.4693,17.4954,115400.0
2009-02-17 09:55:00,26.85,27.22,26.82,27.12,94600.0,17.4823,17.7233,17.4628,17.6581,94600.0
2009-02-17 10:00:00,27.11,27.21,27.09,27.17,58200.0,17.6516,17.7167,17.6386,17.6907,58200.0
2009-02-17 10:05:00,27.17,27.25,27.14,27.25,75400.0,17.6907,17.7428,17.6712,17.7428,75400.0
2009-02-17 10:10:00,27.25,27.39,27.19,27.38,93600.0,17.7428,17.8339,17.7037,17.8274,93600.0
2009-02-17 10:15:00,27.38,27.39,27.24,27.27,67000.0,17.8274,17.8339,17.7363,17.7558,67000.0
2009-02-17 10:20:00,27.27,27.33,27.16,27.27,52200.0,17.7558,17.7949,17.6842,17.7558,52200.0
2009-02-17 10:25:00,27.29,27.31,27.15,27.31,69100.0,17.7688,17.7819,17.6777,17.7819,69100.0
2009-02-17 10:30:00,27.31,27.42,27.31,27.41,68300.0,17.7819,17.8535,17.7819,17.847,68300.0
2009-02-17 10:35:00,27.4,27.45,27.25,27.31,81900.0,17.8405,17.873,17.7428,17.7819,81900.0
2009-02-17 10:40:00,27.28,27.37,27.26,27.3,74100.0,17.7623,17.8209,17.7493,17.7753,74100.0
2009-02-17 10:45:00,27.3,27.4,27.28,27.3,52800.0,17.7753,17.8405,17.7623,17.7753,52800.0
2009-02-17 10:50:00,27.29,27.47,27.25,27.45,94600.0,17.7688,17.886,17.7428,17.873,94600.0
2009-02-17 10:55:00,27.46,27.49,27.36,27.42,69500.0,17.8795,17.8991,17.8144,17.8535,69500.0
2009-02-17 11:00:00,27.41,27.41,27.3,27.39,56900.0,17.847,17.847,17.7753,17.8339,56900.0
2009-02-17 11:05:00,27.4,27.45,27.23,27.25,87500.0,17.8405,17.873,17.7298,17.7428,87500.0
2009-02-17 11:10:00,27.26,27.47,27.25,27.43,52200.0,17.7493,17.886,17.7428,17.86,52200.0
2009-02-17 11:15:00,27.42,27.46,27.36,27.38,46100.0,17.8535,17.8795,17.8144,17.8274,46100.0
2009-02-17 11:20:00,27.39,27.43,27.26,27.28,70100.0,17.8339,17.86,17.7493,17.7623,70100.0
2009-02-17 11:25:00,27.28,27.32,27.2,27.2,64700.0,17.7623,17.7884,17.7102,17.7102,64700.0
2009-02-17 11:30:00,27.19,27.2,27.11,27.11,64700.0,17.7037,17.7102,17.6516,17.6516,64700.0
2009-02-17 11:35:00,27.11,27.15,27.07,27.1,49900.0,17.6516,17.6777,17.6256,17.6451,49900.0
2009-02-17 11:40:00,27.1,27.18,27.03,27.17,62400.0,17.6451,17.6972,17.5995,17.6907,62400.0
2009-02-17 11:45:00,27.16,27.18,27.09,27.13,40600.0,17.6842,17.6972,17.6386,17.6647,40600.0
2009-02-17 11:50:00,27.13,27.13,26.96,27.01,103300.0,17.6647,17.6647,17.554,17.5865,103300.0
2009-02-17 11:55:00,27.01,27.1,26.97,27.06,65000.0,17.5865,17.6451,17.5605,17.6191,65000.0
2009-02-17 12:00:00,27.06,27.15,27.04,27.13,69500.0,17.6191,17.6777,17.6061,17.6647,69500.0
2009-02-17 12:05:00,27.13,27.15,27.03,27.03,47900.0,17.6647,17.6777,17.5995,17.5995,47900.0
2009-02-17 12:10:00,27.03,27.13,26.97,27.1,108500.0,17.5995,17.6647,17.5605,17.6451,108500.0
2009-02-17 12:15:00,27.12,27.17,27.07,27.17,67100.0,17.6581,17.6907,17.6256,17.6907,67100.0
2009-02-17 12:20:00,27.16,27.21,27.0,27.01,69000.0,17.6842,17.7167,17.58,17.5865,69000.0
2009-02-17 12:25:00,27.01,27.18,27.01,27.16,61100.0,17.5865,17.6972,17.5865,17.6842,61100.0
2009-02-17 12:30:00,27.16,27.27,27.16,27.27,56700.0,17.6842,17.7558,17.6842,17.7558,56700.0
2009-02-17 12:35:00,27.25,27.26,27.18,27.25,56100.0,17.7428,17.7493,17.6972,17.7428,56100.0
2009-02-17 12:40:00,27.26,27.29,27.19,27.21,63000.0,17.7493,17.7688,17.7037,17.7167,63000.0
2009-02-17 12:45:00,27.22,27.26,27.18,27.18,53900.0,17.7233,17.7493,17.6972,17.6972,53900.0
2009-02-17 12:50:00,27.18,27.22,27.14,27.22,60900.0,17.6972,17.7233,17.6712,17.7233,60900.0
2009-02-17 12:55:00,27.22,27.24,27.19,27.24,32400.0,17.7233,17.7363,17.7037,17.7363,32400.0
2009-02-17 13:00:00,27.25,27.25,27.12,27.14,39300.0,17.7428,17.7428,17.6581,17.6712,39300.0
2009-02-17 13:05:00,27.15,27.15,27.06,27.07,38900.0,17.6777,17.6777,17.6191,17.6256,38900.0
2009-02-17 13:10:00,27.07,27.12,27.02,27.08,58000.0,17.6256,17.6581,17.593,17.6321,58000.0
2009-02-17 13:15:00,27.08,27.16,27.05,27.05,87000.0,17.6321,17.6842,17.6126,17.6126,87000.0
2009-02-17 13:20:00,27.05,27.1,27.01,27.04,59900.0,17.6126,17.6451,17.5865,17.6061,59900.0
2009-02-17 13:25:00,27.04,27.08,26.97,26.99,52100.0,17.6061,17.6321,17.5605,17.5735,52100.0
2009-02-17 13:30:00,26.99,27.1,26.97,27.1,71500.0,17.5735,17.6451,17.5605,17.6451,71500.0
2009-02-17 13:35:00,27.1,27.14,27.05,27.08,94000.0,17.6451,17.6712,17.6126,17.6321,94000.0
2009-02-17 13:40:00,27.08,27.22,27.08,27.2,75300.0,17.6321,17.7233,17.6321,17.7102,75300.0
2009-02-17 13:45:00,27.19,27.36,27.15,27.28,120300.0,17.7037,17.8144,17.6777,17.7623,120300.0
2009-02-17 13:50:00,27.28,27.3,27.13,27.17,45300.0,17.7623,17.7753,17.6647,17.6907,45300.0
2009-02-17 13:55:00,27.17,27.23,27.13,27.2,35400.0,17.6907,17.7298,17.6647,17.7102,35400.0
2009-02-17 14:00:00,27.22,27.28,27.2,27.27,71400.0,17.7233,17.7623,17.7102,17.7558,71400.0
2009-02-17 14:05:00,27.27,27.38,27.26,27.29,100600.0,17.7558,17.8274,17.7493,17.7688,100600.0
2009-02-17 14:10:00,27.3,27.33,27.26,27.29,56900.0,17.7753,17.7949,17.7493,17.7688,56900.0
2009-02-17 14:15:00,27.29,27.37,27.29,27.36,60100.0,17.7688,17.8209,17.7688,17.8144,60100.0
2009-02-17 14:20:00,27.35,27.39,27.24,27.24,71800.0,17.8079,17.8339,17.7363,17.7363,71800.0
2009-02-17 14:25:00,27.23,27.24,27.1,27.14,60000.0,17.7298,17.7363,17.6451,17.6712,60000.0
2009-02-17 14:30:00,27.14,27.3,27.13,27.23,124300.0,17.6712,17.7753,17.6647,17.7298,124300.0
2009-02-17 14:35:00,27.23,27.37,27.23,27.28,132200.0,17.7298,17.8209,17.7298,17.7623,132200.0
2009-02-17 14:40:00,27.28,27.32,27.22,27.32,89700.0,17.7623,17.7884,17.7233,17.7884,89700.0
2009-02-17 14:45:00,27.32,27.32,27.11,27.16,76600.0,17.7884,17.7884,17.6516,17.6842,76600.0
2009-02-17 14:50:00,27.15,27.24,27.06,27.1,85400.0,17.6777,17.7363,17.6191,17.6451,85400.0
2009-02-17 14:55:00,27.1,27.2,27.06,27.17,82600.0,17.6451,17.7102,17.6191,17.6907,82600.0
2009-02-17 15:00:00,27.17,27.18,27.04,27.1,72800.0,17.6907,17.6972,17.6061,17.6451,72800.0
2009-02-17 15:05:00,27.11,27.26,27.08,27.26,100400.0,17.6516,17.7493,17.6321,17.7493,100400.0
2009-02-17 15:10:00,27.26,27.27,27.15,27.2,95600.0,17.7493,17.7558,17.6777,17.7102,95600.0
2009-02-17 15:15:00,27.21,27.26,27.09,27.09,77200.0,17.7167,17.7493,17.6386,17.6386,77200.0
2009-02-17 15:20:00,27.1,27.14,27.07,27.14,88600.0,17.6451,17.6712,17.6256,17.6712,88600.0
2009-02-17 15:25:00,27.15,27.19,27.03,27.12,100900.0,17.6777,17.7037,17.5995,17.6581,100900.0
2009-02-17 15:30:00,27.12,27.42,27.12,27.38,238600.0,17.6581,17.8535,17.6581,17.8274,238600.0
2009-02-17 15:35:00,27.38,27.4,27.26,27.3,180700.0,17.8274,17.8405,17.7493,17.7753,180700.0
2009-02-17 15:40:00,27.3,27.34,27.15,27.17,221600.0,17.7753,17.8014,17.6777,17.6907,221600.0
2009-02-17 15:45:00,27.19,27.32,27.15,27.17,271900.0,17.7037,17.7884,17.6777,17.6907,271900.0
2009-02-17 15:50:00,27.17,27.2,27.09,27.13,235400.0,17.6907,17.7102,17.6386,17.6647,235400.0
2009-02-17 15:55:00,27.13,27.19,27.05,27.06,285500.0,17.6647,17.7037,17.6126,17.6191,285500.0
2009-02-18 09:30:00,27.04,27.25,26.91,27.21,130500.0,17.6061,17.7428,17.5214,17.7167,130500.0
2009-02-18 09:35:00,27.21,27.52,27.2,27.52,304200.0,17.7167,17.9186,17.7102,17.9186,304200.0
2009-02-18 09:40:00,27.52,27.74,27.46,27.7,113400.0,17.9186,18.0618,17.8795,18.0358,113400.0
2009-02-18 09:45:00,27.71,27.78,27.45,27.47,311300.0,18.0423,18.0879,17.873,17.886,311300.0
2009-02-18 09:50:00,27.47,27.48,27.21,27.27,133800.0,17.886,17.8925,17.7167,17.7558,133800.0
2009-02-18 09:55:00,27.29,27.35,27.03,27.05,227800.0,17.7688,17.8079,17.5995,17.6126,227800.0
2009-02-18 10:00:00,27.05,27.07,26.82,26.86,290700.0,17.6126,17.6256,17.4628,17.4889,290700.0
2009-02-18 10:05:00,26.87,26.89,26.73,26.89,190300.0,17.4954,17.5084,17.4042,17.5084,190300.0
2009-02-18 10:10:00,26.88,27.09,26.85,27.06,140600.0,17.5019,17.6386,17.4823,17.6191,140600.0
2009-02-18 10:15:00,27.06,27.16,27.06,27.11,205800.0,17.6191,17.6842,17.6191,17.6516,205800.0
2009-02-18 10:20:00,27.11,27.23,27.11,27.21,55600.0,17.6516,17.7298,17.6516,17.7167,55600.0
2009-02-18 10:25:00,27.21,27.26,27.16,27.18,84400.0,17.7167,17.7493,17.6842,17.6972,84400.0
2009-02-18 10:30:00,27.18,27.38,27.17,27.38,111300.0,17.6972,17.8274,17.6907,17.8274,111300.0
2009-02-18 10:35:00,27.38,27.42,27.38,27.41,65300.0,17.8274,17.8535,17.8274,17.847,65300.0
2009-02-18 10:40:00,27.42,27.48,27.29,27.29,108900.0,17.8535,17.8925,17.7688,17.7688,108900.0
2009-02-18 10:45:00,27.29,27.44,27.29,27.38,66300.0,17.7688,17.8665,17.7688,17.8274,66300.0
2009-02-18 10:50:00,27.38,27.45,27.36,27.44,65200.0,17.8274,17.873,17.8144,17.8665,65200.0
2009-02-18 10:55:00,27.44,27.5,27.37,27.38,85800.0,17.8665,17.9056,17.8209,17.8274,85800.0
2009-02-18 11:00:00,27.37,27.39,27.35,27.39,44200.0,17.8209,17.8339,17.8079,17.8339,44200.0
2009-02-18 11:05:00,27.39,27.41,27.36,27.38,55500.0,17.8339,17.847,17.8144,17.8274,55500.0
2009-02-18 11:10:00,27.38,27.52,27.38,27.43,81800.0,17.8274,17.9186,17.8274,17.86,81800.0
2009-02-18 11:15:00,27.43,27.5,27.43,27.49,50500.0,17.86,17.9056,17.86,17.8991,50500.0
2009-02-18 11:20:00,27.5,27.57,27.47,27.53,96700.0,17.9056,17.9511,17.886,17.9251,96700.0
2009-02-18 11:25:00,27.54,27.54,27.45,27.48,93300.0,17.9316,17.9316,17.873,17.8925,93300.0
2009-02-18 11:30:00,27.47,27.48,27.37,27.41,95000.0,17.886,17.8925,17.8209,17.847,95000.0
2009-02-18 11:35:00,27.4,27.49,27.39,27.48,72100.0,17.8405,17.8991,17.8339,17.8925,72100.0
2009-02-18 11:40:00,27.48,27.52,27.44,27.48,62300.0,17.8925,17.9186,17.8665,17.8925,62300.0
2009-02-18 11:45:00,27.48,27.56,27.46,27.48,85000.0,17.8925,17.9446,17.8795,17.8925,85000.0
2009-02-18 11:50:00,27.49,27.53,27.45,27.53,123100.0,17.8991,17.9251,17.873,17.9251,123100.0
2009-02-18 11:55:00,27.52,27.55,27.48,27.51,47100.0,17.9186,17.9381,17.8925,17.9121,47100.0
2009-02-18 12:00:00,27.5,27.5,27.44,27.49,96000.0,17.9056,17.9056,17.8665,17.8991,96000.0
2009-02-18 12:05:00,27.5,27.51,27.42,27.5,124300.0,17.9056,17.9121,17.8535,17.9056,124300.0
2009-02-18 12:10:00,27.5,27.59,27.5,27.57,50700.0,17.9056,17.9642,17.9056,17.9511,50700.0
2009-02-18 12:15:00,27.57,27.62,27.52,27.53,63200.0,17.9511,17.9837,17.9186,17.9251,63200.0
2009-02-18 12:20:00,27.53,27.6,27.52,27.59,35100.0,17.9251,17.9707,17.9186,17.9642,35100.0
2009-02-18 12:25:00,27.58,27.61,27.49,27.51,48800.0,17.9577,17.9772,17.8991,17.9121,48800.0
2009-02-18 12:30:00,27.52,27.55,27.4,27.41,80500.0,17.9186,17.9381,17.8405,17.847,80500.0
2009-02-18 12:35:00,27.41,27.41,27.3,27.3,65800.0,17.847,17.847,17.7753,17.7753,65800.0
2009-02-18 12:40:00,27.32,27.33,27.31,27.32,31600.0,17.7884,17.7949,17.7819,17.7884,31600.0
2009-02-18 12:45:00,27.32,27.38,27.29,27.29,86700.0,17.7884,17.8274,17.7688,17.7688,86700.0
2009-02-18 12:50:00,27.28,27.31,27.21,27.31,56700.0,17.7623,17.7819,17.7167,17.7819,56700.0
2009-02-18 12:55:00,27.3,27.44,27.29,27.42,65000.0,17.7753,17.8665,17.7688,17.8535,65000.0
2009-02-18 13:00:00,27.42,27.53,27.39,27.43,71700.0,17.8535,17.9251,17.8339,17.86,71700.0
2009-02-18 13:05:00,27.43,27.47,27.38,27.41,45000.0,17.86,17.886,17.8274,17.847,45000.0
2009-02-18 13:10:00,27.42,27.45,27.41,27.44,24600.0,17.8535,17.873,17.847,17.8665,24600.0
2009-02-18 13:15:00,27.44,27.47,27.35,27.37,44900.0,17.8665,17.886,17.8079,17.8209,44900.0
2009-02-18 13:20:00,27.36,27.39,27.33,27.37,47700.0,17.8144,17.8339,17.7949,17.8209,47700.0
2009-02-18 13:25:00,27.37,27.49,27.37,27.47,52000.0,17.8209,17.8991,17.8209,17.886,52000.0
2009-02-18 13:30:00,27.46,27.47,27.42,27.45,35000.0,17.8795,17.886,17.8535,17.873,35000.0
2009-02-18 13:35:00,27.45,27.46,27.33,27.33,43100.0,17.873,17.8795,17.7949,17.7949,43100.0
2009-02-18 13:40:00,27.33,27.33,27.26,27.32,30700.0,17.7949,17.7949,17.7493,17.7884,30700.0
2009-02-18 13:45:00,27.32,27.38,27.31,27.34,36100.0,17.7884,17.8274,17.7819,17.8014,36100.0
2009-02-18 13:50:00,27.34,27.35,27.29,27.32,53800.0,17.8014,17.8079,17.7688,17.7884,53800.0
2009-02-18 13:55:00,27.32,27.39,27.31,27.32,41100.0,17.7884,17.8339,17.7819,17.7884,41100.0
2009-02-18 14:00:00,27.32,27.41,27.29,27.38,88300.0,17.7884,17.847,17.7688,17.8274,88300.0
2009-02-18 14:05:00,27.38,27.55,27.37,27.54,124600.0,17.8274,17.9381,17.8209,17.9316,124600.0
2009-02-18 14:10:00,27.53,27.53,27.47,27.5,92400.0,17.9251,17.9251,17.886,17.9056,92400.0
2009-02-18 14:15:00,27.5,27.58,27.5,27.51,90700.0,17.9056,17.9577,17.9056,17.9121,90700.0
2009-02-18 14:20:00,27.51,27.57,27.5,27.57,40500.0,17.9121,17.9511,17.9056,17.9511,40500.0
2009-02-18 14:25:00,27.56,27.61,27.51,27.59,57500.0,17.9446,17.9772,17.9121,17.9642,57500.0
2009-02-18 14:30:00,27.6,27.63,27.54,27.56,100200.0,17.9707,17.9902,17.9316,17.9446,100200.0
2009-02-18 14:35:00,27.56,27.58,27.5,27.52,76300.0,17.9446,17.9577,17.9056,17.9186,76300.0
2009-02-18 14:40:00,27.52,27.55,27.5,27.52,73500.0,17.9186,17.9381,17.9056,17.9186,73500.0
2009-02-18 14:45:00,27.52,27.54,27.5,27.5,51200.0,17.9186,17.9316,17.9056,17.9056,51200.0
2009-02-18 14:50:00,27.5,27.55,27.5,27.51,90800.0,17.9056,17.9381,17.9056,17.9121,90800.0
2009-02-18 14:55:00,27.51,27.68,27.5,27.68,156400.0,17.9121,18.0228,17.9056,18.0228,156400.0
2009-02-18 15:00:00,27.68,27.69,27.57,27.6,111900.0,18.0228,18.0293,17.9511,17.9707,111900.0
2009-02-18 15:05:00,27.59,27.63,27.52,27.53,132200.0,17.9642,17.9902,17.9186,17.9251,132200.0
2009-02-18 15:10:00,27.53,27.69,27.53,27.63,134200.0,17.9251,18.0293,17.9251,17.9902,134200.0
2009-02-18 15:15:00,27.63,27.64,27.56,27.58,94700.0,17.9902,17.9967,17.9446,17.9577,94700.0
2009-02-18 15:20:00,27.58,27.64,27.5,27.58,93600.0,17.9577,17.9967,17.9056,17.9577,93600.0
2009-02-18 15:25:00,27.58,27.62,27.48,27.52,102500.0,17.9577,17.9837,17.8925,17.9186,102500.0
2009-02-18 15:30:00,27.52,27.56,27.49,27.53,101300.0,17.9186,17.9446,17.8991,17.9251,101300.0
2009-02-18 15:35:00,27.52,27.55,27.5,27.54,125300.0,17.9186,17.9381,17.9056,17.9316,125300.0
2009-02-18 15:40:00,27.54,27.65,27.51,27.59,155700.0,17.9316,18.0032,17.9121,17.9642,155700.0
2009-02-18 15:45:00,27.6,27.63,27.56,27.56,87500.0,17.9707,17.9902,17.9446,17.9446,87500.0
2009-02-18 15:50:00,27.56,27.61,27.53,27.57,215100.0,17.9446,17.9772,17.9251,17.9511,215100.0
2009-02-18 15:55:00,27.57,27.64,27.54,27.54,209300.0,17.9511,17.9967,17.9316,17.9316,209300.0
2009-02-19 09:30:00,27.9,27.93,27.5,27.88,139700.0,18.166,18.1856,17.9056,18.153,139700.0
2009-02-19 09:35:00,27.88,28.14,27.86,28.09,59600.0,18.153,18.3223,18.14,18.2897,59600.0
2009-02-19 09:40:00,28.1,28.28,28.05,28.16,68500.0,18.2962,18.4134,18.2637,18.3353,68500.0
2009-02-19 09:45:00,28.16,28.27,28.09,28.09,164900.0,18.3353,18.4069,18.2897,18.2897,164900.0
2009-02-19 09:50:00,28.09,28.28,28.08,28.22,45500.0,18.2897,18.4134,18.2832,18.3744,45500.0
2009-02-19 09:55:00,28.23,28.25,28.14,28.16,75800.0,18.3809,18.3939,18.3223,18.3353,75800.0
2009-02-19 10:00:00,28.17,28.17,28.0,28.11,70700.0,18.3418,18.3418,18.2311,18.3028,70700.0
2009-02-19 10:05:00,28.11,28.15,28.01,28.14,60400.0,18.3028,18.3288,18.2376,18.3223,60400.0
2009-02-19 10:10:00,28.14,28.18,28.05,28.17,60200.0,18.3223,18.3483,18.2637,18.3418,60200.0
2009-02-19 10:15:00,28.18,28.2,28.0,28.01,46100.0,18.3483,18.3614,18.2311,18.2376,46100.0
2009-02-19 10:20:00,28.0,28.08,27.94,28.08,95700.0,18.2311,18.2832,18.1921,18.2832,95700.0
2009-02-19 10:25:00,28.07,28.22,28.07,28.2,68800.0,18.2767,18.3744,18.2767,18.3614,68800.0
2009-02-19 10:30:00,28.22,28.26,28.2,28.23,68500.0,18.3744,18.4004,18.3614,18.3809,68500.0
2009-02-19 10:35:00,28.24,28.24,28.11,28.18,78500.0,18.3874,18.3874,18.3028,18.3483,78500.0
2009-02-19 10:40:00,28.17,28.3,28.17,28.3,65400.0,18.3418,18.4265,18.3418,18.4265,65400.0
2009-02-19 10:45:00,28.31,28.37,28.29,28.36,60100.0,18.433,18.472,18.42,18.4655,60100.0
2009-02-19 10:50:00,28.36,28.4,28.3,28.34,69300.0,18.4655,18.4916,18.4265,18.4525,69300.0
2009-02-19 10:55:00,28.34,28.44,28.29,28.31,57900.0,18.4525,18.5176,18.42,18.433,57900.0
2009-02-19 11:00:00,28.31,28.37,28.23,28.28,94400.0,18.433,18.472,18.3809,18.4134,94400.0
2009-02-19 11:05:00,28.29,28.41,28.24,28.27,81500.0,18.42,18.4981,18.3874,18.4069,81500.0
2009-02-19 11:10:00,28.27,28.29,28.24,28.29,26900.0,18.4069,18.42,18.3874,18.42,26900.0
2009-02-19 11:15:00,28.28,28.28,28.15,28.15,24100.0,18.4134,18.4134,18.3288,18.3288,24100.0
2009-02-19 11:20:00,28.15,28.19,27.99,28.02,58800.0,18.3288,18.3548,18.2246,18.2442,58800.0
2009-02-19 11:25:00,28.02,28.19,28.0,28.19,31500.0,18.2442,18.3548,18.2311,18.3548,31500.0
2009-02-19 11:30:00,28.18,28.18,27.99,28.09,34300.0,18.3483,18.3483,18.2246,18.2897,34300.0
2009-02-19 11:35:00,28.09,28.11,28.01,28.06,27800.0,18.2897,18.3028,18.2376,18.2702,27800.0
2009-02-19 11:40:00,28.08,28.16,27.91,27.96,36700.0,18.2832,18.3353,18.1725,18.2051,36700.0
2009-02-19 11:45:00,27.96,28.01,27.92,27.99,19400.0,18.2051,18.2376,18.179,18.2246,19400.0
2009-02-19 11:50:00,27.99,28.07,27.96,27.97,21200.0,18.2246,18.2767,18.2051,18.2116,21200.0
2009-02-19 11:55:00,27.97,27.97,27.86,27.88,21800.0,18.2116,18.2116,18.14,18.153,21800.0
2009-02-19 12:00:00,27.87,27.89,27.78,27.79,21200.0,18.1465,18.1595,18.0879,18.0944,21200.0
2009-02-19 12:05:00,27.79,27.9,27.74,27.89,43700.0,18.0944,18.166,18.0618,18.1595,43700.0
2009-02-19 12:10:00,27.9,27.95,27.84,27.84,27500.0,18.166,18.1986,18.127,18.127,27500.0
2009-02-19 12:15:00,27.85,27.95,27.85,27.89,39900.0,18.1335,18.1986,18.1335,18.1595,39900.0
2009-02-19 12:20:00,27.89,27.98,27.88,27.93,27600.0,18.1595,18.2181,18.153,18.1856,27600.0
2009-02-19 12:25:00,27.92,27.93,27.88,27.93,20600.0,18.179,18.1856,18.153,18.1856,20600.0
2009-02-19 12:30:00,27.92,27.98,27.9,27.98,25300.0,18.179,18.2181,18.166,18.2181,25300.0
2009-02-19 12:35:00,27.98,28.04,27.96,28.02,43800.0,18.2181,18.2572,18.2051,18.2442,43800.0
2009-02-19 12:40:00,28.02,28.09,28.02,28.09,66900.0,18.2442,18.2897,18.2442,18.2897,66900.0
2009-02-19 12:45:00,28.1,28.17,28.09,28.15,49100.0,18.2962,18.3418,18.2897,18.3288,49100.0
2009-02-19 12:50:00,28.14,28.22,28.13,28.22,62200.0,18.3223,18.3744,18.3158,18.3744,62200.0
2009-02-19 12:55:00,28.21,28.25,28.2,28.22,41200.0,18.3679,18.3939,18.3614,18.3744,41200.0
2009-02-19 13:00:00,28.23,28.23,28.08,28.11,57000.0,18.3809,18.3809,18.2832,18.3028,57000.0
2009-02-19 13:05:00,28.11,28.26,28.11,28.23,58400.0,18.3028,18.4004,18.3028,18.3809,58400.0
2009-02-19 13:10:00,28.22,28.25,28.19,28.24,33800.0,18.3744,18.3939,18.3548,18.3874,33800.0
2009-02-19 13:15:00,28.24,28.3,28.22,28.25,36900.0,18.3874,18.4265,18.3744,18.3939,36900.0
2009-02-19 13:20:00,28.25,28.28,28.2,28.27,36400.0,18.3939,18.4134,18.3614,18.4069,36400.0
2009-02-19 13:25:00,28.27,28.33,28.24,28.31,34300.0,18.4069,18.446,18.3874,18.433,34300.0
2009-02-19 13:30:00,28.31,28.33,28.24,28.25,46600.0,18.433,18.446,18.3874,18.3939,46600.0
2009-02-19 13:35:00,28.24,28.29,28.22,28.28,19200.0,18.3874,18.42,18.3744,18.4134,19200.0
2009-02-19 13:40:00,28.29,28.29,28.2,28.24,27900.0,18.42,18.42,18.3614,18.3874,27900.0
2009-02-19 13:45:00,28.24,28.28,28.23,28.23,39600.0,18.3874,18.4134,18.3809,18.3809,39600.0
2009-02-19 13:50:00,28.23,28.26,28.2,28.21,25800.0,18.3809,18.4004,18.3614,18.3679,25800.0
2009-02-19 13:55:00,28.2,28.22,28.14,28.21,33400.0,18.3614,18.3744,18.3223,18.3679,33400.0
2009-02-19 14:00:00,28.22,28.23,28.17,28.18,34400.0,18.3744,18.3809,18.3418,18.3483,34400.0
2009-02-19 14:05:00,28.18,28.21,28.17,28.2,27400.0,18.3483,18.3679,18.3418,18.3614,27400.0
2009-02-19 14:10:00,28.2,28.22,28.12,28.12,30300.0,18.3614,18.3744,18.3093,18.3093,30300.0
2009-02-19 14:15:00,28.13,28.15,28.03,28.05,42800.0,18.3158,18.3288,18.2507,18.2637,42800.0
2009-02-19 14:20:00,28.05,28.08,28.03,28.04,37400.0,18.2637,18.2832,18.2507,18.2572,37400.0
2009-02-19 14:25:00,28.05,28.14,28.05,28.08,34800.0,18.2637,18.3223,18.2637,18.2832,34800.0
2009-02-19 14:30:00,28.09,28.1,28.02,28.07,38000.0,18.2897,18.2962,18.2442,18.2767,38000.0
2009-02-19 14:35:00,28.08,28.15,28.07,28.15,56900.0,18.2832,18.3288,18.2767,18.3288,56900.0
2009-02-19 14:40:00,28.14,28.14,27.99,28.0,57500.0,18.3223,18.3223,18.2246,18.2311,57500.0
2009-02-19 14:45:00,28.01,28.07,27.93,27.93,83400.0,18.2376,18.2767,18.1856,18.1856,83400.0
2009-02-19 14:50:00,27.94,28.04,27.91,28.0,59500.0,18.1921,18.2572,18.1725,18.2311,59500.0
2009-02-19 14:55:00,27.99,28.09,27.99,27.99,48100.0,18.2246,18.2897,18.2246,18.2246,48100.0
2009-02-19 15:00:00,27.99,28.06,27.99,28.01,65100.0,18.2246,18.2702,18.2246,18.2376,65100.0
2009-02-19 15:05:00,28.01,28.02,27.93,27.94,74800.0,18.2376,18.2442,18.1856,18.1921,74800.0
2009-02-19 15:10:00,27.94,27.94,27.88,27.92,118500.0,18.1921,18.1921,18.153,18.179,118500.0
2009-02-19 15:15:00,27.91,27.93,27.87,27.91,118700.0,18.1725,18.1856,18.1465,18.1725,118700.0
2009-02-19 15:20:00,27.92,27.96,27.86,27.89,94800.0,18.179,18.2051,18.14,18.1595,94800.0
2009-02-19 15:25:00,27.88,28.06,27.88,28.05,106800.0,18.153,18.2702,18.153,18.2637,106800.0
2009-02-19 15:30:00,28.05,28.07,27.83,27.83,133200.0,18.2637,18.2767,18.1204,18.1204,133200.0
2009-02-19 15:35:00,27.83,27.88,27.76,27.77,160100.0,18.1204,18.153,18.0749,18.0814,160100.0
2009-02-19 15:40:00,27.77,27.94,27.73,27.94,220000.0,18.0814,18.1921,18.0553,18.1921,220000.0
2009-02-19 15:45:00,27.94,28.1,27.91,28.03,193000.0,18.1921,18.2962,18.1725,18.2507,193000.0
2009-02-19 15:50:00,28.03,28.03,27.9,27.92,170800.0,18.2507,18.2507,18.166,18.179,170800.0
2009-02-19 15:55:00,27.92,27.92,27.84,27.85,185400.0,18.179,18.179,18.127,18.1335,185400.0
2009-02-20 09:30:00,26.46,27.56,26.46,27.53,439100.0,17.2284,17.9446,17.2284,17.9251,439100.0
2009-02-20 09:35:00,27.53,27.63,27.37,27.5,138800.0,17.9251,17.9902,17.8209,17.9056,138800.0
2009-02-20 09:40:00,27.5,27.57,27.5,27.5,89100.0,17.9056,17.9511,17.9056,17.9056,89100.0
2009-02-20 09:45:00,27.51,27.72,27.5,27.7,94300.0,17.9121,18.0488,17.9056,18.0358,94300.0
2009-02-20 09:50:00,27.69,27.77,27.5,27.55,79400.0,18.0293,18.0814,17.9056,17.9381,79400.0
2009-02-20 09:55:00,27.56,27.69,27.54,27.67,56800.0,17.9446,18.0293,17.9316,18.0163,56800.0
2009-02-20 10:00:00,27.68,27.73,27.53,27.68,84400.0,18.0228,18.0553,17.9251,18.0228,84400.0
2009-02-20 10:05:00,27.71,27.84,27.67,27.68,74800.0,18.0423,18.127,18.0163,18.0228,74800.0
2009-02-20 10:10:00,27.68,27.78,27.65,27.74,81700.0,18.0228,18.0879,18.0032,18.0618,81700.0
2009-02-20 10:15:00,27.73,27.78,27.65,27.71,63600.0,18.0553,18.0879,18.0032,18.0423,63600.0
2009-02-20 10:20:00,27.7,27.74,27.66,27.66,65900.0,18.0358,18.0618,18.0098,18.0098,65900.0
2009-02-20 10:25:00,27.66,27.85,27.66,27.81,88300.0,18.0098,18.1335,18.0098,18.1074,88300.0
2009-02-20 10:30:00,27.83,27.84,27.78,27.8,73800.0,18.1204,18.127,18.0879,18.1009,73800.0
2009-02-20 10:35:00,27.8,27.84,27.74,27.78,135000.0,18.1009,18.127,18.0618,18.0879,135000.0
2009-02-20 10:40:00,27.77,27.84,27.75,27.82,122900.0,18.0814,18.127,18.0684,18.1139,122900.0
2009-02-20 10:45:00,27.83,27.84,27.77,27.8,60100.0,18.1204,18.127,18.0814,18.1009,60100.0
2009-02-20 10:50:00,27.79,27.8,27.56,27.62,75500.0,18.0944,18.1009,17.9446,17.9837,75500.0
2009-02-20 10:55:00,27.63,27.71,27.57,27.7,48900.0,17.9902,18.0423,17.9511,18.0358,48900.0
2009-02-20 11:00:00,27.69,27.72,27.57,27.57,57000.0,18.0293,18.0488,17.9511,17.9511,57000.0
2009-02-20 11:05:00,27.57,27.58,27.5,27.51,75600.0,17.9511,17.9577,17.9056,17.9121,75600.0
2009-02-20 11:10:00,27.51,27.52,27.33,27.33,57700.0,17.9121,17.9186,17.7949,17.7949,57700.0
2009-02-20 11:15:00,27.33,27.41,27.26,27.41,66200.0,17.7949,17.847,17.7493,17.847,66200.0
2009-02-20 11:20:00,27.41,27.44,27.33,27.33,76200.0,17.847,17.8665,17.7949,17.7949,76200.0
2009-02-20 11:25:00,27.33,27.36,27.31,27.34,50500.0,17.7949,17.8144,17.7819,17.8014,50500.0
2009-02-20 11:30:00,27.34,27.35,27.25,27.29,71200.0,17.8014,17.8079,17.7428,17.7688,71200.0
2009-02-20 11:35:00,27.29,27.4,27.28,27.39,78300.0,17.7688,17.8405,17.7623,17.8339,78300.0
2009-02-20 11:40:00,27.39,27.46,27.37,27.44,50100.0,17.8339,17.8795,17.8209,17.8665,50100.0
2009-02-20 11:45:00,27.44,27.45,27.4,27.45,39800.0,17.8665,17.873,17.8405,17.873,39800.0
2009-02-20 11:50:00,27.44,27.45,27.34,27.38,68200.0,17.8665,17.873,17.8014,17.8274,68200.0
2009-02-20 11:55:00,27.39,27.48,27.38,27.46,50100.0,17.8339,17.8925,17.8274,17.8795,50100.0
2009-02-20 12:00:00,27.45,27.51,27.43,27.5,46900.0,17.873,17.9121,17.86,17.9056,46900.0
2009-02-20 12:05:00,27.49,27.5,27.41,27.47,51200.0,17.8991,17.9056,17.847,17.886,51200.0
2009-02-20 12:10:00,27.47,27.57,27.41,27.42,78700.0,17.886,17.9511,17.847,17.8535,78700.0
2009-02-20 12:15:00,27.42,27.48,27.38,27.48,65400.0,17.8535,17.8925,17.8274,17.8925,65400.0
2009-02-20 12:20:00,27.48,27.52,27.39,27.43,61700.0,17.8925,17.9186,17.8339,17.86,61700.0
2009-02-20 12:25:00,27.42,27.45,27.39,27.44,45300.0,17.8535,17.873,17.8339,17.8665,45300.0
2009-02-20 12:30:00,27.44,27.46,27.32,27.35,82100.0,17.8665,17.8795,17.7884,17.8079,82100.0
2009-02-20 12:35:00,27.35,27.4,27.33,27.36,80200.0,17.8079,17.8405,17.7949,17.8144,80200.0
2009-02-20 12:40:00,27.36,27.38,27.26,27.27,70900.0,17.8144,17.8274,17.7493,17.7558,70900.0
2009-02-20 12:45:00,27.27,27.28,27.14,27.16,84200.0,17.7558,17.7623,17.6712,17.6842,84200.0
2009-02-20 12:50:00,27.16,27.16,27.09,27.13,64700.0,17.6842,17.6842,17.6386,17.6647,64700.0
2009-02-20 12:55:00,27.12,27.2,27.07,27.17,88900.0,17.6581,17.7102,17.6256,17.6907,88900.0
2009-02-20 13:00:00,27.17,27.19,27.05,27.18,57400.0,17.6907,17.7037,17.6126,17.6972,57400.0
2009-02-20 13:05:00,27.18,27.18,27.07,27.11,44500.0,17.6972,17.6972,17.6256,17.6516,44500.0
2009-02-20 13:10:00,27.12,27.18,27.09,27.13,62200.0,17.6581,17.6972,17.6386,17.6647,62200.0
2009-02-20 13:15:00,27.13,27.13,27.01,27.09,82100.0,17.6647,17.6647,17.5865,17.6386,82100.0
2009-02-20 13:20:00,27.08,27.14,27.07,27.13,61500.0,17.6321,17.6712,17.6256,17.6647,61500.0
2009-02-20 13:25:00,27.13,27.2,27.1,27.11,63600.0,17.6647,17.7102,17.6451,17.6516,63600.0
2009-02-20 13:30:00,27.11,27.19,27.1,27.17,72100.0,17.6516,17.7037,17.6451,17.6907,72100.0
2009-02-20 13:35:00,27.17,27.2,27.14,27.17,118100.0,17.6907,17.7102,17.6712,17.6907,118100.0
2009-02-20 13:40:00,27.18,27.33,27.17,27.31,83600.0,17.6972,17.7949,17.6907,17.7819,83600.0
2009-02-20 13:45:00,27.3,27.3,27.24,27.25,60400.0,17.7753,17.7753,17.7363,17.7428,60400.0
2009-02-20 13:50:00,27.23,27.29,27.19,27.23,242400.0,17.7298,17.7688,17.7037,17.7298,242400.0
2009-02-20 13:55:00,27.23,27.25,27.15,27.21,51700.0,17.7298,17.7428,17.6777,17.7167,51700.0
2009-02-20 14:00:00,27.2,27.22,27.14,27.18,75000.0,17.7102,17.7233,17.6712,17.6972,75000.0
2009-02-20 14:05:00,27.18,27.24,27.16,27.2,65000.0,17.6972,17.7363,17.6842,17.7102,65000.0
2009-02-20 14:10:00,27.2,27.23,27.14,27.21,66700.0,17.7102,17.7298,17.6712,17.7167,66700.0
2009-02-20 14:15:00,27.21,27.43,27.2,27.38,173400.0,17.7167,17.86,17.7102,17.8274,173400.0
2009-02-20 14:20:00,27.38,27.63,27.31,27.62,130900.0,17.8274,17.9902,17.7819,17.9837,130900.0
2009-02-20 14:25:00,27.61,27.71,27.45,27.51,127200.0,17.9772,18.0423,17.873,17.9121,127200.0
2009-02-20 14:30:00,27.5,27.63,27.5,27.56,104300.0,17.9056,17.9902,17.9056,17.9446,104300.0
2009-02-20 14:35:00,27.56,27.76,27.51,27.66,179300.0,17.9446,18.0749,17.9121,18.0098,179300.0
2009-02-20 14:40:00,27.69,27.75,27.59,27.63,141900.0,18.0293,18.0684,17.9642,17.9902,141900.0
2009-02-20 14:45:00,27.65,27.86,27.64,27.85,170000.0,18.0032,18.14,17.9967,18.1335,170000.0
2009-02-20 14:50:00,27.85,28.07,27.82,27.95,256400.0,18.1335,18.2767,18.1139,18.1986,256400.0
2009-02-20 14:55:00,27.95,27.98,27.87,27.91,181800.0,18.1986,18.2181,18.1465,18.1725,181800.0
2009-02-20 15:00:00,27.9,27.91,27.78,27.82,188500.0,18.166,18.1725,18.0879,18.1139,188500.0
2009-02-20 15:05:00,27.82,27.9,27.75,27.81,104700.0,18.1139,18.166,18.0684,18.1074,104700.0
2009-02-20 15:10:00,27.81,27.81,27.7,27.78,44600.0,18.1074,18.1074,18.0358,18.0879,44600.0
2009-02-20 15:15:00,27.77,27.83,27.71,27.78,53300.0,18.0814,18.1204,18.0423,18.0879,53300.0
2009-02-20 15:20:00,27.78,27.78,27.65,27.66,53600.0,18.0879,18.0879,18.0032,18.0098,53600.0
2009-02-20 15:25:00,27.66,27.71,27.55,27.58,85500.0,18.0098,18.0423,17.9381,17.9577,85500.0
2009-02-20 15:30:00,27.59,27.67,27.52,27.63,123200.0,17.9642,18.0163,17.9186,17.9902,123200.0
2009-02-20 15:35:00,27.63,27.73,27.63,27.66,91600.0,17.9902,18.0553,17.9902,18.0098,91600.0
2009-02-20 15:40:00,27.66,27.68,27.49,27.5,203100.0,18.0098,18.0228,17.8991,17.9056,203100.0
2009-02-20 15:45:00,27.49,27.62,27.49,27.61,296100.0,17.8991,17.9837,17.8991,17.9772,296100.0
2009-02-20 15:50:00,27.61,27.76,27.55,27.69,240900.0,17.9772,18.0749,17.9381,18.0293,240900.0
2009-02-20 15:55:00,27.68,27.74,27.67,27.68,259500.0,18.0228,18.0618,18.0163,18.0228,259500.0
2009-02-23 09:30:00,27.84,28.0,27.49,27.67,154000.0,18.127,18.2311,17.8991,18.0163,154000.0
2009-02-23 09:35:00,27.67,28.04,27.57,28.02,64700.0,18.0163,18.2572,17.9511,18.2442,64700.0
2009-02-23 09:40:00,28.01,28.01,27.75,27.8,71300.0,18.2376,18.2376,18.0684,18.1009,71300.0
2009-02-23 09:45:00,27.75,27.76,27.64,27.74,72300.0,18.0684,18.0749,17.9967,18.0618,72300.0
2009-02-23 09:50:00,27.74,28.06,27.74,28.05,60900.0,18.0618,18.2702,18.0618,18.2637,60900.0
2009-02-23 09:55:00,28.05,28.17,27.91,27.95,56900.0,18.2637,18.3418,18.1725,18.1986,56900.0
2009-02-23 10:00:00,27.93,27.97,27.76,27.79,50200.0,18.1856,18.2116,18.0749,18.0944,50200.0
2009-02-23 10:05:00,27.82,27.89,27.77,27.86,46800.0,18.1139,18.1595,18.0814,18.14,46800.0
2009-02-23 10:10:00,27.85,27.89,27.81,27.86,62800.0,18.1335,18.1595,18.1074,18.14,62800.0
2009-02-23 10:15:00,27.86,27.95,27.83,27.93,36700.0,18.14,18.1986,18.1204,18.1856,36700.0
2009-02-23 10:20:00,27.93,28.02,27.89,28.02,49200.0,18.1856,18.2442,18.1595,18.2442,49200.0
2009-02-23 10:25:00,28.03,28.06,27.9,27.96,58500.0,18.2507,18.2702,18.166,18.2051,58500.0
2009-02-23 10:30:00,27.95,27.97,27.91,27.95,78700.0,18.1986,18.2116,18.1725,18.1986,78700.0
2009-02-23 10:35:00,27.95,27.96,27.74,27.74,67800.0,18.1986,18.2051,18.0618,18.0618,67800.0
2009-02-23 10:40:00,27.74,27.83,27.73,27.83,53800.0,18.0618,18.1204,18.0553,18.1204,53800.0
2009-02-23 10:45:00,27.83,27.96,27.81,27.91,43700.0,18.1204,18.2051,18.1074,18.1725,43700.0
2009-02-23 10:50:00,27.91,27.93,27.85,27.85,35900.0,18.1725,18.1856,18.1335,18.1335,35900.0
2009-02-23 10:55:00,27.86,27.86,27.7,27.7,56300.0,18.14,18.14,18.0358,18.0358,56300.0
2009-02-23 11:00:00,27.69,27.77,27.68,27.73,39300.0,18.0293,18.0814,18.0228,18.0553,39300.0
2009-02-23 11:05:00,27.72,27.76,27.67,27.74,61600.0,18.0488,18.0749,18.0163,18.0618,61600.0
2009-02-23 11:10:00,27.73,27.85,27.71,27.79,49900.0,18.0553,18.1335,18.0423,18.0944,49900.0
2009-02-23 11:15:00,27.79,27.81,27.7,27.7,44700.0,18.0944,18.1074,18.0358,18.0358,44700.0
2009-02-23 11:20:00,27.69,27.75,27.68,27.68,32800.0,18.0293,18.0684,18.0228,18.0228,32800.0
2009-02-23 11:25:00,27.68,27.78,27.67,27.77,37600.0,18.0228,18.0879,18.0163,18.0814,37600.0
2009-02-23 11:30:00,27.76,27.77,27.6,27.65,47200.0,18.0749,18.0814,17.9707,18.0032,47200.0
2009-02-23 11:35:00,27.65,27.66,27.62,27.64,71500.0,18.0032,18.0098,17.9837,17.9967,71500.0
2009-02-23 11:40:00,27.64,27.68,27.6,27.63,53300.0,17.9967,18.0228,17.9707,17.9902,53300.0
2009-02-23 11:45:00,27.63,27.65,27.57,27.6,45700.0,17.9902,18.0032,17.9511,17.9707,45700.0
2009-02-23 11:50:00,27.6,27.66,27.55,27.63,64200.0,17.9707,18.0098,17.9381,17.9902,64200.0
2009-02-23 11:55:00,27.62,27.63,27.55,27.57,40600.0,17.9837,17.9902,17.9381,17.9511,40600.0
2009-02-23 12:00:00,27.58,27.58,27.5,27.5,57200.0,17.9577,17.9577,17.9056,17.9056,57200.0
2009-02-23 12:05:00,27.5,27.61,27.5,27.5,145100.0,17.9056,17.9772,17.9056,17.9056,145100.0
2009-02-23 12:10:00,27.5,27.61,27.5,27.61,49900.0,17.9056,17.9772,17.9056,17.9772,49900.0
2009-02-23 12:15:00,27.61,27.61,27.5,27.5,48000.0,17.9772,17.9772,17.9056,17.9056,48000.0
2009-02-23 12:20:00,27.5,27.54,27.5,27.53,188200.0,17.9056,17.9316,17.9056,17.9251,188200.0
2009-02-23 12:25:00,27.54,27.55,27.5,27.51,43600.0,17.9316,17.9381,17.9056,17.9121,43600.0
2009-02-23 12:30:00,27.5,27.53,27.49,27.51,101600.0,17.9056,17.9251,17.8991,17.9121,101600.0
2009-02-23 12:35:00,27.52,27.53,27.5,27.51,31500.0,17.9186,17.9251,17.9056,17.9121,31500.0
2009-02-23 12:40:00,27.51,27.55,27.5,27.55,37100.0,17.9121,17.9381,17.9056,17.9381,37100.0
2009-02-23 12:45:00,27.54,27.54,27.47,27.49,86200.0,17.9316,17.9316,17.886,17.8991,86200.0
2009-02-23 12:50:00,27.5,27.51,27.48,27.48,98900.0,17.9056,17.9121,17.8925,17.8925,98900.0
2009-02-23 12:55:00,27.49,27.51,27.45,27.45,100900.0,17.8991,17.9121,17.873,17.873,100900.0
2009-02-23 13:00:00,27.45,27.52,27.43,27.5,125500.0,17.873,17.9186,17.86,17.9056,125500.0
2009-02-23 13:05:00,27.5,27.56,27.5,27.54,108200.0,17.9056,17.9446,17.9056,17.9316,108200.0
2009-02-23 13:10:00,27.54,27.57,27.51,27.52,78200.0,17.9316,17.9511,17.9121,17.9186,78200.0
2009-02-23 13:15:00,27.52,27.52,27.49,27.5,45400.0,17.9186,17.9186,17.8991,17.9056,45400.0
2009-02-23 13:20:00,27.5,27.51,27.47,27.5,95500.0,17.9056,17.9121,17.886,17.9056,95500.0
2009-02-23 13:25:00,27.49,27.53,27.48,27.5,91800.0,17.8991,17.9251,17.8925,17.9056,91800.0
2009-02-23 13:30:00,27.49,27.53,27.42,27.42,147500.0,17.8991,17.9251,17.8535,17.8535,147500.0
2009-02-23 13:35:00,27.42,27.47,27.36,27.4,265700.0,17.8535,17.886,17.8144,17.8405,265700.0
2009-02-23 13:40:00,27.39,27.51,27.39,27.51,180600.0,17.8339,17.9121,17.8339,17.9121,180600.0
2009-02-23 13:45:00,27.51,27.51,27.49,27.51,187700.0,17.9121,17.9121,17.8991,17.9121,187700.0
2009-02-23 13:50:00,27.51,27.56,27.49,27.53,148500.0,17.9121,17.9446,17.8991,17.9251,148500.0
2009-02-23 13:55:00,27.53,27.55,27.5,27.5,142400.0,17.9251,17.9381,17.9056,17.9056,142400.0
2009-02-23 14:00:00,27.5,27.58,27.45,27.58,147300.0,17.9056,17.9577,17.873,17.9577,147300.0
2009-02-23 14:05:00,27.59,27.59,27.51,27.52,85500.0,17.9642,17.9642,17.9121,17.9186,85500.0
2009-02-23 14:10:00,27.51,27.6,27.49,27.52,127000.0,17.9121,17.9707,17.8991,17.9186,127000.0
2009-02-23 14:15:00,27.53,27.56,27.51,27.52,246100.0,17.9251,17.9446,17.9121,17.9186,246100.0
2009-02-23 14:20:00,27.53,27.6,27.51,27.55,115300.0,17.9251,17.9707,17.9121,17.9381,115300.0
2009-02-23 14:25:00,27.54,27.62,27.53,27.56,88400.0,17.9316,17.9837,17.9251,17.9446,88400.0
2009-02-23 14:30:00,27.56,27.57,27.46,27.47,165600.0,17.9446,17.9511,17.8795,17.886,165600.0
2009-02-23 14:35:00,27.47,27.6,27.45,27.59,199300.0,17.886,17.9707,17.873,17.9642,199300.0
2009-02-23 14:40:00,27.58,27.59,27.39,27.48,236700.0,17.9577,17.9642,17.8339,17.8925,236700.0
2009-02-23 14:45:00,27.48,27.48,27.36,27.38,95100.0,17.8925,17.8925,17.8144,17.8274,95100.0
2009-02-23 14:50:00,27.39,27.47,27.29,27.34,279400.0,17.8339,17.886,17.7688,17.8014,279400.0
2009-02-23 14:55:00,27.35,27.41,27.27,27.27,119100.0,17.8079,17.847,17.7558,17.7558,119100.0
2009-02-23 15:00:00,27.26,27.37,27.25,27.37,90300.0,17.7493,17.8209,17.7428,17.8209,90300.0
2009-02-23 15:05:00,27.37,27.4,27.29,27.32,85300.0,17.8209,17.8405,17.7688,17.7884,85300.0
2009-02-23 15:10:00,27.31,27.49,27.28,27.46,265900.0,17.7819,17.8991,17.7623,17.8795,265900.0
2009-02-23 15:15:00,27.46,27.52,27.45,27.51,92400.0,17.8795,17.9186,17.873,17.9121,92400.0
2009-02-23 15:20:00,27.52,27.52,27.39,27.42,445100.0,17.9186,17.9186,17.8339,17.8535,445100.0
2009-02-23 15:25:00,27.43,27.51,27.35,27.49,148200.0,17.86,17.9121,17.8079,17.8991,148200.0
2009-02-23 15:30:00,27.47,27.58,27.47,27.5,183500.0,17.886,17.9577,17.886,17.9056,183500.0
2009-02-23 15:35:00,27.5,27.56,27.48,27.49,158900.0,17.9056,17.9446,17.8925,17.8991,158900.0
2009-02-23 15:40:00,27.49,27.52,27.43,27.49,342500.0,17.8991,17.9186,17.86,17.8991,342500.0
2009-02-23 15:45:00,27.49,27.54,27.45,27.47,362000.0,17.8991,17.9316,17.873,17.886,362000.0
2009-02-23 15:50:00,27.47,27.49,27.39,27.45,293100.0,17.886,17.8991,17.8339,17.873,293100.0
2009-02-23 15:55:00,27.45,27.45,27.37,27.39,282700.0,17.873,17.873,17.8209,17.8339,282700.0
2009-02-24 09:30:00,27.7,27.7,27.39,27.53,157000.0,18.0358,18.0358,17.8339,17.9251,157000.0
2009-02-24 09:35:00,27.51,27.8,27.49,27.79,77700.0,17.9121,18.1009,17.8991,18.0944,77700.0
2009-02-24 09:40:00,27.78,27.87,27.77,27.83,123900.0,18.0879,18.1465,18.0814,18.1204,123900.0
2009-02-24 09:45:00,27.84,27.97,27.83,27.88,109100.0,18.127,18.2116,18.1204,18.153,109100.0
2009-02-24 09:50:00,27.89,27.97,27.82,27.82,120200.0,18.1595,18.2116,18.1139,18.1139,120200.0
2009-02-24 09:55:00,27.83,27.86,27.77,27.83,122500.0,18.1204,18.14,18.0814,18.1204,122500.0
2009-02-24 10:00:00,27.83,27.83,27.65,27.72,109500.0,18.1204,18.1204,18.0032,18.0488,109500.0
2009-02-24 10:05:00,27.72,27.83,27.68,27.73,84700.0,18.0488,18.1204,18.0228,18.0553,84700.0
2009-02-24 10:10:00,27.74,27.77,27.72,27.73,42300.0,18.0618,18.0814,18.0488,18.0553,42300.0
2009-02-24 10:15:00,27.73,27.74,27.65,27.7,87100.0,18.0553,18.0618,18.0032,18.0358,87100.0
2009-02-24 10:20:00,27.7,27.77,27.67,27.75,41300.0,18.0358,18.0814,18.0163,18.0684,41300.0
2009-02-24 10:25:00,27.75,27.92,27.7,27.91,79100.0,18.0684,18.179,18.0358,18.1725,79100.0
2009-02-24 10:30:00,27.9,28.13,27.9,28.05,121700.0,18.166,18.3158,18.166,18.2637,121700.0
2009-02-24 10:35:00,28.05,28.16,27.96,27.97,78300.0,18.2637,18.3353,18.2051,18.2116,78300.0
2009-02-24 10:40:00,27.96,28.02,27.96,28.01,70400.0,18.2051,18.2442,18.2051,18.2376,70400.0
2009-02-24 10:45:00,28.01,28.25,28.01,28.24,108100.0,18.2376,18.3939,18.2376,18.3874,108100.0
2009-02-24 10:50:00,28.24,28.25,28.11,28.13,62500.0,18.3874,18.3939,18.3028,18.3158,62500.0
2009-02-24 10:55:00,28.14,28.15,27.98,27.98,62800.0,18.3223,18.3288,18.2181,18.2181,62800.0
2009-02-24 11:00:00,27.98,27.98,27.86,27.94,86500.0,18.2181,18.2181,18.14,18.1921,86500.0
2009-02-24 11:05:00,27.94,27.96,27.87,27.9,93100.0,18.1921,18.2051,18.1465,18.166,93100.0
2009-02-24 11:10:00,27.89,28.03,27.86,28.02,109300.0,18.1595,18.2507,18.14,18.2442,109300.0
2009-02-24 11:15:00,28.03,28.07,28.0,28.01,58600.0,18.2507,18.2767,18.2311,18.2376,58600.0
2009-02-24 11:20:00,28.01,28.02,27.9,27.92,133600.0,18.2376,18.2442,18.166,18.179,133600.0
2009-02-24 11:25:00,27.91,27.99,27.88,27.97,82700.0,18.1725,18.2246,18.153,18.2116,82700.0
2009-02-24 11:30:00,27.98,28.0,27.86,27.87,60100.0,18.2181,18.2311,18.14,18.1465,60100.0
2009-02-24 11:35:00,27.86,27.9,27.85,27.85,46700.0,18.14,18.166,18.1335,18.1335,46700.0
2009-02-24 11:40:00,27.86,27.88,27.8,27.81,67900.0,18.14,18.153,18.1009,18.1074,67900.0
2009-02-24 11:45:00,27.82,27.82,27.78,27.8,82000.0,18.1139,18.1139,18.0879,18.1009,82000.0
2009-02-24 11:50:00,27.8,27.82,27.76,27.81,86200.0,18.1009,18.1139,18.0749,18.1074,86200.0
2009-02-24 11:55:00,27.8,27.86,27.76,27.78,56800.0,18.1009,18.14,18.0749,18.0879,56800.0
2009-02-24 12:00:00,27.76,27.9,27.75,27.87,93700.0,18.0749,18.166,18.0684,18.1465,93700.0
2009-02-24 12:05:00,27.87,27.9,27.75,27.75,42100.0,18.1465,18.166,18.0684,18.0684,42100.0
2009-02-24 12:10:00,27.74,27.74,27.63,27.66,35200.0,18.0618,18.0618,17.9902,18.0098,35200.0
2009-02-24 12:15:00,27.66,27.7,27.6,27.7,52900.0,18.0098,18.0358,17.9707,18.0358,52900.0
2009-02-24 12:20:00,27.7,27.76,27.7,27.73,77400.0,18.0358,18.0749,18.0358,18.0553,77400.0
2009-02-24 12:25:00,27.74,27.74,27.67,27.7,62800.0,18.0618,18.0618,18.0163,18.0358,62800.0
2009-02-24 12:30:00,27.7,27.8,27.69,27.73,64000.0,18.0358,18.1009,18.0293,18.0553,64000.0
2009-02-24 12:35:00,27.72,27.9,27.72,27.88,78300.0,18.0488,18.166,18.0488,18.153,78300.0
2009-02-24 12:40:00,27.88,27.9,27.85,27.89,96200.0,18.153,18.166,18.1335,18.1595,96200.0
2009-02-24 12:45:00,27.9,27.94,27.89,27.93,75700.0,18.166,18.1921,18.1595,18.1856,75700.0
2009-02-24 12:50:00,27.93,27.94,27.92,27.92,53800.0,18.1856,18.1921,18.179,18.179,53800.0
2009-02-24 12:55:00,27.92,28.05,27.92,28.04,94900.0,18.179,18.2637,18.179,18.2572,94900.0
2009-02-24 13:00:00,28.03,28.07,28.0,28.07,52900.0,18.2507,18.2767,18.2311,18.2767,52900.0
2009-02-24 13:05:00,28.07,28.13,28.06,28.06,49600.0,18.2767,18.3158,18.2702,18.2702,49600.0
2009-02-24 13:10:00,28.06,28.09,28.03,28.05,82300.0,18.2702,18.2897,18.2507,18.2637,82300.0
2009-02-24 13:15:00,28.05,28.1,28.05,28.07,35900.0,18.2637,18.2962,18.2637,18.2767,35900.0
2009-02-24 13:20:00,28.07,28.36,28.07,28.35,112600.0,18.2767,18.4655,18.2767,18.459,112600.0
2009-02-24 13:25:00,28.35,28.39,28.26,28.31,111000.0,18.459,18.4851,18.4004,18.433,111000.0
2009-02-24 13:30:00,28.31,28.32,28.22,28.29,131500.0,18.433,18.4395,18.3744,18.42,131500.0
2009-02-24 13:35:00,28.29,28.31,28.23,28.26,109200.0,18.42,18.433,18.3809,18.4004,109200.0
2009-02-24 13:40:00,28.26,28.3,28.19,28.19,69200.0,18.4004,18.4265,18.3548,18.3548,69200.0
2009-02-24 13:45:00,28.2,28.23,28.09,28.11,109300.0,18.3614,18.3809,18.2897,18.3028,109300.0
2009-02-24 13:50:00,28.11,28.24,28.11,28.16,107500.0,18.3028,18.3874,18.3028,18.3353,107500.0
2009-02-24 13:55:00,28.15,28.27,28.15,28.24,85600.0,18.3288,18.4069,18.3288,18.3874,85600.0
2009-02-24 14:00:00,28.25,28.29,28.18,28.21,98100.0,18.3939,18.42,18.3483,18.3679,98100.0
2009-02-24 14:05:00,28.2,28.3,28.2,28.21,68600.0,18.3614,18.4265,18.3614,18.3679,68600.0
2009-02-24 14:10:00,28.21,28.23,28.18,28.22,59200.0,18.3679,18.3809,18.3483,18.3744,59200.0
2009-02-24 14:15:00,28.23,28.4,28.23,28.39,107800.0,18.3809,18.4916,18.3809,18.4851,107800.0
2009-02-24 14:20:00,28.4,28.46,28.37,28.45,87200.0,18.4916,18.5306,18.472,18.5241,87200.0
2009-02-24 14:25:00,28.46,28.46,28.34,28.36,46700.0,18.5306,18.5306,18.4525,18.4655,46700.0
2009-02-24 14:30:00,28.37,28.38,28.25,28.26,85200.0,18.472,18.4786,18.3939,18.4004,85200.0
2009-02-24 14:35:00,28.26,28.34,28.24,28.31,73200.0,18.4004,18.4525,18.3874,18.433,73200.0
2009-02-24 14:40:00,28.3,28.36,28.22,28.24,82000.0,18.4265,18.4655,18.3744,18.3874,82000.0
2009-02-24 14:45:00,28.24,28.27,28.19,28.27,71900.0,18.3874,18.4069,18.3548,18.4069,71900.0
2009-02-24 14:50:00,28.27,28.27,28.17,28.19,82200.0,18.4069,18.4069,18.3418,18.3548,82200.0
2009-02-24 14:55:00,28.19,28.31,28.17,28.24,107400.0,18.3548,18.433,18.3418,18.3874,107400.0
2009-02-24 15:00:00,28.25,28.36,28.25,28.32,91400.0,18.3939,18.4655,18.3939,18.4395,91400.0
2009-02-24 15:05:00,28.32,28.41,28.3,28.39,103200.0,18.4395,18.4981,18.4265,18.4851,103200.0
2009-02-24 15:10:00,28.39,28.39,28.28,28.28,190700.0,18.4851,18.4851,18.4134,18.4134,190700.0
2009-02-24 15:15:00,28.29,28.3,28.17,28.2,225400.0,18.42,18.4265,18.3418,18.3614,225400.0
2009-02-24 15:20:00,28.2,28.26,28.17,28.19,144600.0,18.3614,18.4004,18.3418,18.3548,144600.0
2009-02-24 15:25:00,28.19,28.21,28.15,28.16,100300.0,18.3548,18.3679,18.3288,18.3353,100300.0
2009-02-24 15:30:00,28.15,28.2,28.07,28.12,153300.0,18.3288,18.3614,18.2767,18.3093,153300.0
2009-02-24 15:35:00,28.12,28.2,28.12,28.18,149200.0,18.3093,18.3614,18.3093,18.3483,149200.0
2009-02-24 15:40:00,28.17,28.2,28.11,28.13,217400.0,18.3418,18.3614,18.3028,18.3158,217400.0
2009-02-24 15:45:00,28.13,28.14,28.08,28.12,152700.0,18.3158,18.3223,18.2832,18.3093,152700.0
2009-02-24 15:50:00,28.12,28.17,28.1,28.11,265800.0,18.3093,18.3418,18.2962,18.3028,265800.0
2009-02-24 15:55:00,28.11,28.13,27.97,27.98,417800.0,18.3028,18.3158,18.2116,18.2181,417800.0
2009-02-25 09:30:00,27.85,28.21,27.56,27.84,162600.0,18.1335,18.3679,17.9446,18.127,162600.0
2009-02-25 09:35:00,27.84,28.0,27.72,27.96,102700.0,18.127,18.2311,18.0488,18.2051,102700.0
2009-02-25 09:40:00,27.97,27.99,27.57,27.67,167300.0,18.2116,18.2246,17.9511,18.0163,167300.0
2009-02-25 09:45:00,27.67,27.72,27.61,27.63,87800.0,18.0163,18.0488,17.9772,17.9902,87800.0
2009-02-25 09:50:00,27.62,27.81,27.55,27.79,92900.0,17.9837,18.1074,17.9381,18.0944,92900.0
2009-02-25 09:55:00,27.79,27.83,27.61,27.64,84900.0,18.0944,18.1204,17.9772,17.9967,84900.0
2009-02-25 10:00:00,27.63,27.67,27.56,27.66,99500.0,17.9902,18.0163,17.9446,18.0098,99500.0
2009-02-25 10:05:00,27.66,27.66,27.53,27.57,112200.0,18.0098,18.0098,17.9251,17.9511,112200.0
2009-02-25 10:10:00,27.57,27.61,27.5,27.55,96200.0,17.9511,17.9772,17.9056,17.9381,96200.0
2009-02-25 10:15:00,27.54,27.54,27.48,27.51,68600.0,17.9316,17.9316,17.8925,17.9121,68600.0
2009-02-25 10:20:00,27.5,27.57,27.5,27.53,56400.0,17.9056,17.9511,17.9056,17.9251,56400.0
2009-02-25 10:25:00,27.54,27.6,27.49,27.6,80000.0,17.9316,17.9707,17.8991,17.9707,80000.0
2009-02-25 10:30:00,27.59,27.63,27.55,27.58,93400.0,17.9642,17.9902,17.9381,17.9577,93400.0
2009-02-25 10:35:00,27.58,27.64,27.56,27.63,77400.0,17.9577,17.9967,17.9446,17.9902,77400.0
2009-02-25 10:40:00,27.64,27.7,27.56,27.56,110800.0,17.9967,18.0358,17.9446,17.9446,110800.0
2009-02-25 10:45:00,27.56,27.58,27.45,27.46,150600.0,17.9446,17.9577,17.873,17.8795,150600.0
2009-02-25 10:50:00,27.46,27.58,27.45,27.56,69000.0,17.8795,17.9577,17.873,17.9446,69000.0
2009-02-25 10:55:00,27.52,27.62,27.52,27.54,124900.0,17.9186,17.9837,17.9186,17.9316,124900.0
2009-02-25 11:00:00,27.55,27.64,27.54,27.61,53800.0,17.9381,17.9967,17.9316,17.9772,53800.0
2009-02-25 11:05:00,27.63,27.71,27.6,27.61,60100.0,17.9902,18.0423,17.9707,17.9772,60100.0
2009-02-25 11:10:00,27.61,27.62,27.55,27.58,42000.0,17.9772,17.9837,17.9381,17.9577,42000.0
2009-02-25 11:15:00,27.59,27.59,27.49,27.55,59400.0,17.9642,17.9642,17.8991,17.9381,59400.0
2009-02-25 11:20:00,27.55,27.63,27.5,27.57,92600.0,17.9381,17.9902,17.9056,17.9511,92600.0
2009-02-25 11:25:00,27.56,27.63,27.55,27.6,76300.0,17.9446,17.9902,17.9381,17.9707,76300.0
2009-02-25 11:30:00,27.59,27.66,27.59,27.65,48200.0,17.9642,18.0098,17.9642,18.0032,48200.0
2009-02-25 11:35:00,27.64,27.71,27.6,27.69,110400.0,17.9967,18.0423,17.9707,18.0293,110400.0
2009-02-25 11:40:00,27.69,27.74,27.68,27.74,125900.0,18.0293,18.0618,18.0228,18.0618,125900.0
2009-02-25 11:45:00,27.71,27.77,27.64,27.65,101200.0,18.0423,18.0814,17.9967,18.0032,101200.0
2009-02-25 11:50:00,27.65,27.69,27.53,27.55,108900.0,18.0032,18.0293,17.9251,17.9381,108900.0
2009-02-25 11:55:00,27.54,27.56,27.47,27.53,119100.0,17.9316,17.9446,17.886,17.9251,119100.0
2009-02-25 12:00:00,27.53,27.55,27.5,27.51,62100.0,17.9251,17.9381,17.9056,17.9121,62100.0
2009-02-25 12:05:00,27.51,27.55,27.41,27.53,173100.0,17.9121,17.9381,17.847,17.9251,173100.0
2009-02-25 12:10:00,27.53,27.54,27.5,27.52,57500.0,17.9251,17.9316,17.9056,17.9186,57500.0
2009-02-25 12:15:00,27.52,27.54,27.46,27.47,62200.0,17.9186,17.9316,17.8795,17.886,62200.0
2009-02-25 12:20:00,27.46,27.46,27.42,27.44,94800.0,17.8795,17.8795,17.8535,17.8665,94800.0
2009-02-25 12:25:00,27.44,27.5,27.42,27.43,63100.0,17.8665,17.9056,17.8535,17.86,63100.0
2009-02-25 12:30:00,27.42,27.48,27.41,27.43,64300.0,17.8535,17.8925,17.847,17.86,64300.0
2009-02-25 12:35:00,27.42,27.43,27.35,27.37,62900.0,17.8535,17.86,17.8079,17.8209,62900.0
2009-02-25 12:40:00,27.38,27.39,27.3,27.3,63700.0,17.8274,17.8339,17.7753,17.7753,63700.0
2009-02-25 12:45:00,27.3,27.34,27.28,27.33,49000.0,17.7753,17.8014,17.7623,17.7949,49000.0
2009-02-25 12:50:00,27.33,27.38,27.31,27.36,48000.0,17.7949,17.8274,17.7819,17.8144,48000.0
2009-02-25 12:55:00,27.35,27.49,27.35,27.48,68200.0,17.8079,17.8991,17.8079,17.8925,68200.0
2009-02-25 13:00:00,27.47,27.59,27.47,27.54,64100.0,17.886,17.9642,17.886,17.9316,64100.0
2009-02-25 13:05:00,27.54,27.62,27.5,27.61,52600.0,17.9316,17.9837,17.9056,17.9772,52600.0
2009-02-25 13:10:00,27.61,27.63,27.51,27.6,43600.0,17.9772,17.9902,17.9121,17.9707,43600.0
2009-02-25 13:15:00,27.59,27.59,27.53,27.56,31900.0,17.9642,17.9642,17.9251,17.9446,31900.0
2009-02-25 13:20:00,27.56,27.58,27.46,27.51,42900.0,17.9446,17.9577,17.8795,17.9121,42900.0
2009-02-25 13:25:00,27.51,27.61,27.51,27.53,49000.0,17.9121,17.9772,17.9121,17.9251,49000.0
2009-02-25 13:30:00,27.54,27.67,27.53,27.66,56600.0,17.9316,18.0163,17.9251,18.0098,56600.0
2009-02-25 13:35:00,27.67,27.8,27.67,27.75,79000.0,18.0163,18.1009,18.0163,18.0684,79000.0
2009-02-25 13:40:00,27.75,27.88,27.75,27.79,83900.0,18.0684,18.153,18.0684,18.0944,83900.0
2009-02-25 13:45:00,27.78,27.85,27.76,27.83,96400.0,18.0879,18.1335,18.0749,18.1204,96400.0
2009-02-25 13:50:00,27.82,27.96,27.77,27.94,115200.0,18.1139,18.2051,18.0814,18.1921,115200.0
2009-02-25 13:55:00,27.95,28.0,27.8,27.82,164500.0,18.1986,18.2311,18.1009,18.1139,164500.0
2009-02-25 14:00:00,27.8,27.85,27.69,27.74,110200.0,18.1009,18.1335,18.0293,18.0618,110200.0
2009-02-25 14:05:00,27.74,27.75,27.51,27.56,91600.0,18.0618,18.0684,17.9121,17.9446,91600.0
2009-02-25 14:10:00,27.57,27.65,27.5,27.59,75600.0,17.9511,18.0032,17.9056,17.9642,75600.0
2009-02-25 14:15:00,27.62,27.77,27.52,27.55,122300.0,17.9837,18.0814,17.9186,17.9381,122300.0
2009-02-25 14:20:00,27.55,27.68,27.46,27.66,97200.0,17.9381,18.0228,17.8795,18.0098,97200.0
2009-02-25 14:25:00,27.66,27.74,27.61,27.73,96100.0,18.0098,18.0618,17.9772,18.0553,96100.0
2009-02-25 14:30:00,27.75,27.79,27.67,27.74,97600.0,18.0684,18.0944,18.0163,18.0618,97600.0
2009-02-25 14:35:00,27.71,27.74,27.63,27.67,114100.0,18.0423,18.0618,17.9902,18.0163,114100.0
2009-02-25 14:40:00,27.67,27.84,27.61,27.8,122100.0,18.0163,18.127,17.9772,18.1009,122100.0
2009-02-25 14:45:00,27.8,27.84,27.68,27.7,123500.0,18.1009,18.127,18.0228,18.0358,123500.0
2009-02-25 14:50:00,27.7,27.77,27.7,27.73,96900.0,18.0358,18.0814,18.0358,18.0553,96900.0
2009-02-25 14:55:00,27.72,27.74,27.61,27.65,130900.0,18.0488,18.0618,17.9772,18.0032,130900.0
2009-02-25 15:00:00,27.65,27.85,27.63,27.83,103200.0,18.0032,18.1335,17.9902,18.1204,103200.0
2009-02-25 15:05:00,27.83,27.93,27.83,27.89,116700.0,18.1204,18.1856,18.1204,18.1595,116700.0
2009-02-25 15:10:00,27.89,27.9,27.78,27.84,125100.0,18.1595,18.166,18.0879,18.127,125100.0
2009-02-25 15:15:00,27.84,28.05,27.84,27.96,150800.0,18.127,18.2637,18.127,18.2051,150800.0
2009-02-25 15:20:00,27.96,28.04,27.93,27.99,170600.0,18.2051,18.2572,18.1856,18.2246,170600.0
2009-02-25 15:25:00,27.98,28.02,27.9,27.92,107300.0,18.2181,18.2442,18.166,18.179,107300.0
2009-02-25 15:30:00,27.92,27.94,27.85,27.91,101400.0,18.179,18.1921,18.1335,18.1725,101400.0
2009-02-25 15:35:00,27.9,27.95,27.79,27.79,129200.0,18.166,18.1986,18.0944,18.0944,129200.0
2009-02-25 15:40:00,27.79,27.83,27.72,27.73,144400.0,18.0944,18.1204,18.0488,18.0553,144400.0
2009-02-25 15:45:00,27.72,27.8,27.64,27.72,190300.0,18.0488,18.1009,17.9967,18.0488,190300.0
2009-02-25 15:50:00,27.72,27.74,27.57,27.6,233800.0,18.0488,18.0618,17.9511,17.9707,233800.0
2009-02-25 15:55:00,27.6,27.6,27.49,27.52,271300.0,17.9707,17.9707,17.8991,17.9186,271300.0
2009-02-26 09:30:00,27.93,27.98,27.55,27.98,119000.0,18.1856,18.2181,17.9381,18.2181,119000.0
2009-02-26 09:35:00,27.98,28.11,27.97,28.11,68800.0,18.2181,18.3028,18.2116,18.3028,68800.0
2009-02-26 09:40:00,28.11,28.15,27.96,27.99,114600.0,18.3028,18.3288,18.2051,18.2246,114600.0
2009-02-26 09:45:00,27.99,28.02,27.91,27.96,63300.0,18.2246,18.2442,18.1725,18.2051,63300.0
2009-02-26 09:50:00,27.96,28.05,27.94,27.97,75500.0,18.2051,18.2637,18.1921,18.2116,75500.0
2009-02-26 09:55:00,27.97,28.04,27.95,28.04,42100.0,18.2116,18.2572,18.1986,18.2572,42100.0
2009-02-26 10:00:00,28.05,28.13,27.9,27.9,107800.0,18.2637,18.3158,18.166,18.166,107800.0
2009-02-26 10:05:00,27.9,27.95,27.88,27.94,72300.0,18.166,18.1986,18.153,18.1921,72300.0
2009-02-26 10:10:00,27.94,27.95,27.79,27.83,92300.0,18.1921,18.1986,18.0944,18.1204,92300.0
2009-02-26 10:15:00,27.84,28.0,27.81,28.0,50600.0,18.127,18.2311,18.1074,18.2311,50600.0
2009-02-26 10:20:00,28.0,28.14,27.99,28.1,97300.0,18.2311,18.3223,18.2246,18.2962,97300.0
2009-02-26 10:25:00,28.11,28.12,28.04,28.05,39600.0,18.3028,18.3093,18.2572,18.2637,39600.0
2009-02-26 10:30:00,28.06,28.16,27.96,28.12,122100.0,18.2702,18.3353,18.2051,18.3093,122100.0
2009-02-26 10:35:00,28.11,28.17,28.07,28.12,77900.0,18.3028,18.3418,18.2767,18.3093,77900.0
2009-02-26 10:40:00,28.1,28.13,28.05,28.05,65500.0,18.2962,18.3158,18.2637,18.2637,65500.0
2009-02-26 10:45:00,28.06,28.12,28.04,28.08,50200.0,18.2702,18.3093,18.2572,18.2832,50200.0
2009-02-26 10:50:00,28.08,28.12,27.94,27.94,88900.0,18.2832,18.3093,18.1921,18.1921,88900.0
2009-02-26 10:55:00,27.96,27.98,27.89,27.9,110100.0,18.2051,18.2181,18.1595,18.166,110100.0
2009-02-26 11:00:00,27.89,27.91,27.69,27.73,122300.0,18.1595,18.1725,18.0293,18.0553,122300.0
2009-02-26 11:05:00,27.73,27.75,27.67,27.69,64700.0,18.0553,18.0684,18.0163,18.0293,64700.0
2009-02-26 11:10:00,27.69,27.71,27.64,27.7,66800.0,18.0293,18.0423,17.9967,18.0358,66800.0
2009-02-26 11:15:00,27.7,27.85,27.67,27.85,39500.0,18.0358,18.1335,18.0163,18.1335,39500.0
2009-02-26 11:20:00,27.86,27.92,27.85,27.91,45700.0,18.14,18.179,18.1335,18.1725,45700.0
2009-02-26 11:25:00,27.91,27.93,27.91,27.91,19800.0,18.1725,18.1856,18.1725,18.1725,19800.0
2009-02-26 11:30:00,27.92,27.92,27.79,27.82,39400.0,18.179,18.179,18.0944,18.1139,39400.0
2009-02-26 11:35:00,27.82,27.91,27.82,27.9,26100.0,18.1139,18.1725,18.1139,18.166,26100.0
2009-02-26 11:40:00,27.9,27.91,27.75,27.77,38200.0,18.166,18.1725,18.0684,18.0814,38200.0
2009-02-26 11:45:00,27.77,27.88,27.77,27.84,24300.0,18.0814,18.153,18.0814,18.127,24300.0
2009-02-26 11:50:00,27.84,27.94,27.84,27.87,28300.0,18.127,18.1921,18.127,18.1465,28300.0
2009-02-26 11:55:00,27.88,27.88,27.84,27.84,36100.0,18.153,18.153,18.127,18.127,36100.0
2009-02-26 12:00:00,27.85,27.92,27.84,27.89,33000.0,18.1335,18.179,18.127,18.1595,33000.0
2009-02-26 12:05:00,27.9,27.93,27.88,27.93,21400.0,18.166,18.1856,18.153,18.1856,21400.0
2009-02-26 12:10:00,27.92,27.96,27.9,27.95,25000.0,18.179,18.2051,18.166,18.1986,25000.0
2009-02-26 12:15:00,27.96,27.98,27.87,27.88,30700.0,18.2051,18.2181,18.1465,18.153,30700.0
2009-02-26 12:20:00,27.88,27.9,27.79,27.79,35000.0,18.153,18.166,18.0944,18.0944,35000.0
2009-02-26 12:25:00,27.79,27.8,27.67,27.75,41800.0,18.0944,18.1009,18.0163,18.0684,41800.0
2009-02-26 12:30:00,27.76,27.82,27.72,27.81,35300.0,18.0749,18.1139,18.0488,18.1074,35300.0
2009-02-26 12:35:00,27.81,27.86,27.79,27.79,41100.0,18.1074,18.14,18.0944,18.0944,41100.0
2009-02-26 12:40:00,27.79,27.79,27.77,27.78,28300.0,18.0944,18.0944,18.0814,18.0879,28300.0
2009-02-26 12:45:00,27.78,27.84,27.78,27.83,33300.0,18.0879,18.127,18.0879,18.1204,33300.0
2009-02-26 12:50:00,27.84,27.87,27.81,27.86,37600.0,18.127,18.1465,18.1074,18.14,37600.0
2009-02-26 12:55:00,27.87,27.89,27.78,27.8,29700.0,18.1465,18.1595,18.0879,18.1009,29700.0
2009-02-26 13:00:00,27.8,27.83,27.73,27.81,35700.0,18.1009,18.1204,18.0553,18.1074,35700.0
2009-02-26 13:05:00,27.8,27.8,27.7,27.7,17700.0,18.1009,18.1009,18.0358,18.0358,17700.0
2009-02-26 13:10:00,27.69,27.69,27.55,27.61,72800.0,18.0293,18.0293,17.9381,17.9772,72800.0
2009-02-26 13:15:00,27.61,27.69,27.61,27.66,42300.0,17.9772,18.0293,17.9772,18.0098,42300.0
2009-02-26 13:20:00,27.67,27.73,27.64,27.64,39800.0,18.0163,18.0553,17.9967,17.9967,39800.0
2009-02-26 13:25:00,27.64,27.75,27.6,27.72,38000.0,17.9967,18.0684,17.9707,18.0488,38000.0
2009-02-26 13:30:00,27.73,27.78,27.66,27.78,46400.0,18.0553,18.0879,18.0098,18.0879,46400.0
2009-02-26 13:35:00,27.78,27.82,27.68,27.69,35200.0,18.0879,18.1139,18.0228,18.0293,35200.0
2009-02-26 13:40:00,27.7,27.85,27.69,27.81,53000.0,18.0358,18.1335,18.0293,18.1074,53000.0
2009-02-26 13:45:00,27.81,27.85,27.8,27.83,26600.0,18.1074,18.1335,18.1009,18.1204,26600.0
2009-02-26 13:50:00,27.83,27.89,27.76,27.77,34500.0,18.1204,18.1595,18.0749,18.0814,34500.0
2009-02-26 13:55:00,27.76,27.81,27.7,27.78,36400.0,18.0749,18.1074,18.0358,18.0879,36400.0
2009-02-26 14:00:00,27.77,27.77,27.7,27.71,38000.0,18.0814,18.0814,18.0358,18.0423,38000.0
2009-02-26 14:05:00,27.71,27.75,27.6,27.66,56800.0,18.0423,18.0684,17.9707,18.0098,56800.0
2009-02-26 14:10:00,27.66,27.74,27.65,27.72,39000.0,18.0098,18.0618,18.0032,18.0488,39000.0
2009-02-26 14:15:00,27.72,27.75,27.69,27.74,33800.0,18.0488,18.0684,18.0293,18.0618,33800.0
2009-02-26 14:20:00,27.74,27.82,27.74,27.77,32100.0,18.0618,18.1139,18.0618,18.0814,32100.0
2009-02-26 14:25:00,27.78,27.8,27.73,27.8,32600.0,18.0879,18.1009,18.0553,18.1009,32600.0
2009-02-26 14:30:00,27.8,27.8,27.62,27.65,85600.0,18.1009,18.1009,17.9837,18.0032,85600.0
2009-02-26 14:35:00,27.65,27.7,27.64,27.67,58200.0,18.0032,18.0358,17.9967,18.0163,58200.0
2009-02-26 14:40:00,27.67,27.67,27.59,27.6,74400.0,18.0163,18.0163,17.9642,17.9707,74400.0
2009-02-26 14:45:00,27.59,27.69,27.58,27.64,81300.0,17.9642,18.0293,17.9577,17.9967,81300.0
2009-02-26 14:50:00,27.64,27.66,27.51,27.52,91700.0,17.9967,18.0098,17.9121,17.9186,91700.0
2009-02-26 14:55:00,27.53,27.53,27.42,27.52,154600.0,17.9251,17.9251,17.8535,17.9186,154600.0
2009-02-26 15:00:00,27.51,27.51,27.39,27.42,189500.0,17.9121,17.9121,17.8339,17.8535,189500.0
2009-02-26 15:05:00,27.42,27.44,27.36,27.41,127100.0,17.8535,17.8665,17.8144,17.847,127100.0
2009-02-26 15:10:00,27.41,27.42,27.21,27.24,135600.0,17.847,17.8535,17.7167,17.7363,135600.0
2009-02-26 15:15:00,27.25,27.32,27.23,27.26,116000.0,17.7428,17.7884,17.7298,17.7493,116000.0
2009-02-26 15:20:00,27.27,27.28,27.18,27.24,133500.0,17.7558,17.7623,17.6972,17.7363,133500.0
2009-02-26 15:25:00,27.24,27.25,27.15,27.16,135300.0,17.7363,17.7428,17.6777,17.6842,135300.0
2009-02-26 15:30:00,27.16,27.22,27.1,27.21,142000.0,17.6842,17.7233,17.6451,17.7167,142000.0
2009-02-26 15:35:00,27.21,27.29,27.2,27.23,88600.0,17.7167,17.7688,17.7102,17.7298,88600.0
2009-02-26 15:40:00,27.24,27.32,27.22,27.27,652100.0,17.7363,17.7884,17.7233,17.7558,652100.0
2009-02-26 15:45:00,27.27,27.32,27.23,27.28,191700.0,17.7558,17.7884,17.7298,17.7623,191700.0
2009-02-26 15:50:00,27.29,27.3,27.21,27.24,139700.0,17.7688,17.7753,17.7167,17.7363,139700.0
2009-02-26 15:55:00,27.23,27.24,27.06,27.11,210200.0,17.7298,17.7363,17.6191,17.6516,210200.0
2009-02-27 09:30:00,26.74,26.96,26.68,26.9,130500.0,17.4107,17.554,17.3717,17.5149,130500.0
2009-02-27 09:35:00,26.9,27.05,26.78,26.78,50300.0,17.5149,17.6126,17.4368,17.4368,50300.0
2009-02-27 09:40:00,26.78,27.03,26.78,26.92,87700.0,17.4368,17.5995,17.4368,17.5279,87700.0
2009-02-27 09:45:00,26.88,27.08,26.82,26.95,74700.0,17.5019,17.6321,17.4628,17.5475,74700.0
2009-02-27 09:50:00,26.95,26.99,26.8,26.95,87100.0,17.5475,17.5735,17.4498,17.5475,87100.0
2009-02-27 09:55:00,26.95,27.04,26.88,26.89,201500.0,17.5475,17.6061,17.5019,17.5084,201500.0
2009-02-27 10:00:00,26.9,27.17,26.9,27.17,101100.0,17.5149,17.6907,17.5149,17.6907,101100.0
2009-02-27 10:05:00,27.17,27.21,27.09,27.09,110700.0,17.6907,17.7167,17.6386,17.6386,110700.0
2009-02-27 10:10:00,27.08,27.14,27.03,27.12,58700.0,17.6321,17.6712,17.5995,17.6581,58700.0
2009-02-27 10:15:00,27.12,27.15,27.01,27.03,52700.0,17.6581,17.6777,17.5865,17.5995,52700.0
2009-02-27 10:20:00,27.03,27.35,27.03,27.28,136100.0,17.5995,17.8079,17.5995,17.7623,136100.0
2009-02-27 10:25:00,27.28,27.33,27.13,27.15,50400.0,17.7623,17.7949,17.6647,17.6777,50400.0
2009-02-27 10:30:00,27.15,27.15,27.01,27.02,55600.0,17.6777,17.6777,17.5865,17.593,55600.0
2009-02-27 10:35:00,27.02,27.07,27.0,27.04,52800.0,17.593,17.6256,17.58,17.6061,52800.0
2009-02-27 10:40:00,27.04,27.15,27.0,27.1,38700.0,17.6061,17.6777,17.58,17.6451,38700.0
2009-02-27 10:45:00,27.08,27.2,27.01,27.16,63400.0,17.6321,17.7102,17.5865,17.6842,63400.0
2009-02-27 10:50:00,27.15,27.29,27.15,27.16,40100.0,17.6777,17.7688,17.6777,17.6842,40100.0
2009-02-27 10:55:00,27.14,27.15,27.0,27.08,55500.0,17.6712,17.6777,17.58,17.6321,55500.0
2009-02-27 11:00:00,27.08,27.18,27.08,27.12,50100.0,17.6321,17.6972,17.6321,17.6581,50100.0
2009-02-27 11:05:00,27.11,27.17,27.01,27.16,50400.0,17.6516,17.6907,17.5865,17.6842,50400.0
2009-02-27 11:10:00,27.15,27.17,26.99,27.0,76000.0,17.6777,17.6907,17.5735,17.58,76000.0
2009-02-27 11:15:00,27.0,27.0,26.93,26.93,38900.0,17.58,17.58,17.5344,17.5344,38900.0
2009-02-27 11:20:00,26.93,27.05,26.93,27.04,132400.0,17.5344,17.6126,17.5344,17.6061,132400.0
2009-02-27 11:25:00,27.05,27.11,26.99,27.1,62200.0,17.6126,17.6516,17.5735,17.6451,62200.0
2009-02-27 11:30:00,27.1,27.13,27.01,27.02,37200.0,17.6451,17.6647,17.5865,17.593,37200.0
2009-02-27 11:35:00,27.02,27.11,27.02,27.05,30300.0,17.593,17.6516,17.593,17.6126,30300.0
2009-02-27 11:40:00,27.06,27.32,27.04,27.31,47100.0,17.6191,17.7884,17.6061,17.7819,47100.0
2009-02-27 11:45:00,27.32,27.38,27.26,27.28,42400.0,17.7884,17.8274,17.7493,17.7623,42400.0
2009-02-27 11:50:00,27.27,27.32,27.15,27.27,53500.0,17.7558,17.7884,17.6777,17.7558,53500.0
2009-02-27 11:55:00,27.28,27.4,27.22,27.37,46000.0,17.7623,17.8405,17.7233,17.8209,46000.0
2009-02-27 12:00:00,27.38,27.45,27.33,27.35,40300.0,17.8274,17.873,17.7949,17.8079,40300.0
2009-02-27 12:05:00,27.34,27.45,27.34,27.43,37400.0,17.8014,17.873,17.8014,17.86,37400.0
2009-02-27 12:10:00,27.42,27.48,27.36,27.37,49200.0,17.8535,17.8925,17.8144,17.8209,49200.0
2009-02-27 12:15:00,27.37,27.38,27.23,27.24,96100.0,17.8209,17.8274,17.7298,17.7363,96100.0
2009-02-27 12:20:00,27.24,27.28,27.2,27.26,65800.0,17.7363,17.7623,17.7102,17.7493,65800.0
2009-02-27 12:25:00,27.27,27.31,27.26,27.27,31000.0,17.7558,17.7819,17.7493,17.7558,31000.0
2009-02-27 12:30:00,27.27,27.32,27.18,27.19,56900.0,17.7558,17.7884,17.6972,17.7037,56900.0
2009-02-27 12:35:00,27.19,27.26,27.18,27.19,60000.0,17.7037,17.7493,17.6972,17.7037,60000.0
2009-02-27 12:40:00,27.17,27.29,27.11,27.29,34500.0,17.6907,17.7688,17.6516,17.7688,34500.0
2009-02-27 12:45:00,27.29,27.37,27.25,27.36,49700.0,17.7688,17.8209,17.7428,17.8144,49700.0
2009-02-27 12:50:00,27.36,27.43,27.36,27.4,36400.0,17.8144,17.86,17.8144,17.8405,36400.0
2009-02-27 12:55:00,27.39,27.48,27.32,27.47,50100.0,17.8339,17.8925,17.7884,17.886,50100.0
2009-02-27 13:00:00,27.48,27.55,27.46,27.49,69300.0,17.8925,17.9381,17.8795,17.8991,69300.0
2009-02-27 13:05:00,27.49,27.51,27.42,27.42,77700.0,17.8991,17.9121,17.8535,17.8535,77700.0
2009-02-27 13:10:00,27.44,27.45,27.3,27.32,64400.0,17.8665,17.873,17.7753,17.7884,64400.0
2009-02-27 13:15:00,27.32,27.36,27.24,27.35,64200.0,17.7884,17.8144,17.7363,17.8079,64200.0
2009-02-27 13:20:00,27.35,27.41,27.3,27.38,75900.0,17.8079,17.847,17.7753,17.8274,75900.0
2009-02-27 13:25:00,27.39,27.45,27.36,27.43,42900.0,17.8339,17.873,17.8144,17.86,42900.0
2009-02-27 13:30:00,27.43,27.54,27.33,27.49,101000.0,17.86,17.9316,17.7949,17.8991,101000.0
2009-02-27 13:35:00,27.49,27.5,27.22,27.31,129600.0,17.8991,17.9056,17.7233,17.7819,129600.0
2009-02-27 13:40:00,27.33,27.41,27.27,27.38,81600.0,17.7949,17.847,17.7558,17.8274,81600.0
2009-02-27 13:45:00,27.38,27.5,27.31,27.48,66900.0,17.8274,17.9056,17.7819,17.8925,66900.0
2009-02-27 13:50:00,27.49,27.54,27.45,27.49,122300.0,17.8991,17.9316,17.873,17.8991,122300.0
2009-02-27 13:55:00,27.48,27.57,27.45,27.5,116300.0,17.8925,17.9511,17.873,17.9056,116300.0
2009-02-27 14:00:00,27.49,27.58,27.44,27.56,76100.0,17.8991,17.9577,17.8665,17.9446,76100.0
2009-02-27 14:05:00,27.56,27.57,27.47,27.5,75300.0,17.9446,17.9511,17.886,17.9056,75300.0
2009-02-27 14:10:00,27.49,27.49,27.43,27.49,81700.0,17.8991,17.8991,17.86,17.8991,81700.0
2009-02-27 14:15:00,27.49,27.52,27.43,27.46,57700.0,17.8991,17.9186,17.86,17.8795,57700.0
2009-02-27 14:20:00,27.47,27.49,27.34,27.39,53300.0,17.886,17.8991,17.8014,17.8339,53300.0
2009-02-27 14:25:00,27.38,27.45,27.27,27.31,73100.0,17.8274,17.873,17.7558,17.7819,73100.0
2009-02-27 14:30:00,27.3,27.36,27.27,27.29,69400.0,17.7753,17.8144,17.7558,17.7688,69400.0
2009-02-27 14:35:00,27.3,27.32,27.18,27.19,94100.0,17.7753,17.7884,17.6972,17.7037,94100.0
2009-02-27 14:40:00,27.2,27.31,27.2,27.21,83500.0,17.7102,17.7819,17.7102,17.7167,83500.0
2009-02-27 14:45:00,27.21,27.32,27.2,27.32,94700.0,17.7167,17.7884,17.7102,17.7884,94700.0
2009-02-27 14:50:00,27.32,27.39,27.25,27.25,92600.0,17.7884,17.8339,17.7428,17.7428,92600.0
2009-02-27 14:55:00,27.25,27.34,27.24,27.32,77700.0,17.7428,17.8014,17.7363,17.7884,77700.0
2009-02-27 15:00:00,27.31,27.31,27.17,27.24,98900.0,17.7819,17.7819,17.6907,17.7363,98900.0
2009-02-27 15:05:00,27.23,27.25,27.05,27.05,143400.0,17.7298,17.7428,17.6126,17.6126,143400.0
2009-02-27 15:10:00,27.07,27.07,26.91,26.96,151300.0,17.6256,17.6256,17.5214,17.554,151300.0
2009-02-27 15:15:00,26.96,26.97,26.74,26.74,266800.0,17.554,17.5605,17.4107,17.4107,266800.0
2009-02-27 15:20:00,26.74,26.86,26.72,26.86,186500.0,17.4107,17.4889,17.3977,17.4889,186500.0
2009-02-27 15:25:00,26.86,26.93,26.84,26.84,111600.0,17.4889,17.5344,17.4758,17.4758,111600.0
2009-02-27 15:30:00,26.84,27.01,26.81,26.92,185300.0,17.4758,17.5865,17.4563,17.5279,185300.0
2009-02-27 15:35:00,26.92,26.94,26.71,26.78,175600.0,17.5279,17.5409,17.3912,17.4368,175600.0
2009-02-27 15:40:00,26.77,26.93,26.77,26.9,162300.0,17.4303,17.5344,17.4303,17.5149,162300.0
2009-02-27 15:45:00,26.9,27.0,26.83,26.94,195500.0,17.5149,17.58,17.4693,17.5409,195500.0
2009-02-27 15:50:00,26.93,26.98,26.76,26.76,365500.0,17.5344,17.567,17.4237,17.4237,365500.0
2009-02-27 15:55:00,26.76,26.78,26.64,26.66,386500.0,17.4237,17.4368,17.3456,17.3586,386500.0
2009-03-02 09:30:00,26.31,26.45,25.72,25.87,169800.0,17.1307,17.2219,16.7466,16.8443,169800.0
2009-03-02 09:35:00,25.85,26.22,25.84,26.21,109200.0,16.8312,17.0721,16.8247,17.0656,109200.0
2009-03-02 09:40:00,26.21,26.26,26.18,26.24,78600.0,17.0656,17.0982,17.0461,17.0852,78600.0
2009-03-02 09:45:00,26.24,26.27,26.23,26.24,65700.0,17.0852,17.1047,17.0787,17.0852,65700.0
2009-03-02 09:50:00,26.24,26.27,26.15,26.15,76600.0,17.0852,17.1047,17.0266,17.0266,76600.0
2009-03-02 09:55:00,26.14,26.15,26.09,26.14,61000.0,17.0201,17.0266,16.9875,17.0201,61000.0
2009-03-02 10:00:00,26.14,26.32,26.14,26.17,67400.0,17.0201,17.1373,17.0201,17.0396,67400.0
2009-03-02 10:05:00,26.16,26.19,26.01,26.01,51900.0,17.0331,17.0526,16.9354,16.9354,51900.0
2009-03-02 10:10:00,26.02,26.11,25.97,25.99,41700.0,16.9419,17.0005,16.9094,16.9224,41700.0
2009-03-02 10:15:00,25.99,26.03,25.96,25.96,33800.0,16.9224,16.9484,16.9029,16.9029,33800.0
2009-03-02 10:20:00,25.96,25.96,25.85,25.85,65200.0,16.9029,16.9029,16.8312,16.8312,65200.0
2009-03-02 10:25:00,25.86,25.88,25.74,25.75,78500.0,16.8377,16.8508,16.7596,16.7661,78500.0
2009-03-02 10:30:00,25.74,25.79,25.72,25.76,40100.0,16.7596,16.7922,16.7466,16.7726,40100.0
2009-03-02 10:35:00,25.75,25.84,25.71,25.73,78700.0,16.7661,16.8247,16.7401,16.7531,78700.0
2009-03-02 10:40:00,25.73,25.81,25.68,25.81,89300.0,16.7531,16.8052,16.7205,16.8052,89300.0
2009-03-02 10:45:00,25.81,25.81,25.69,25.7,71100.0,16.8052,16.8052,16.7271,16.7336,71100.0
2009-03-02 10:50:00,25.7,25.71,25.62,25.62,54300.0,16.7336,16.7401,16.6815,16.6815,54300.0
2009-03-02 10:55:00,25.62,25.63,25.55,25.6,77400.0,16.6815,16.688,16.6359,16.6685,77400.0
2009-03-02 11:00:00,25.61,25.72,25.59,25.64,79000.0,16.675,16.7466,16.6619,16.6945,79000.0
2009-03-02 11:05:00,25.63,25.67,25.6,25.62,48000.0,16.688,16.714,16.6685,16.6815,48000.0
2009-03-02 11:10:00,25.63,25.72,25.6,25.72,45200.0,16.688,16.7466,16.6685,16.7466,45200.0
2009-03-02 11:15:00,25.72,25.75,25.71,25.74,58500.0,16.7466,16.7661,16.7401,16.7596,58500.0
2009-03-02 11:20:00,25.74,25.77,25.7,25.7,83700.0,16.7596,16.7791,16.7336,16.7336,83700.0
2009-03-02 11:25:00,25.71,25.71,25.57,25.57,76600.0,16.7401,16.7401,16.6489,16.6489,76600.0
2009-03-02 11:30:00,25.57,25.66,25.54,25.66,50500.0,16.6489,16.7075,16.6294,16.7075,50500.0
2009-03-02 11:35:00,25.66,25.7,25.63,25.7,93600.0,16.7075,16.7336,16.688,16.7336,93600.0
2009-03-02 11:40:00,25.69,25.8,25.69,25.79,97500.0,16.7271,16.7987,16.7271,16.7922,97500.0
2009-03-02 11:45:00,25.78,25.85,25.78,25.83,68700.0,16.7857,16.8312,16.7857,16.8182,68700.0
2009-03-02 11:50:00,25.82,25.84,25.69,25.7,101400.0,16.8117,16.8247,16.7271,16.7336,101400.0
2009-03-02 11:55:00,25.7,25.8,25.7,25.8,59800.0,16.7336,16.7987,16.7336,16.7987,59800.0
2009-03-02 12:00:00,25.8,25.85,25.77,25.79,55200.0,16.7987,16.8312,16.7791,16.7922,55200.0
2009-03-02 12:05:00,25.79,25.9,25.79,25.85,82600.0,16.7922,16.8638,16.7922,16.8312,82600.0
2009-03-02 12:10:00,25.85,25.86,25.67,25.71,77300.0,16.8312,16.8377,16.714,16.7401,77300.0
2009-03-02 12:15:00,25.72,25.75,25.62,25.64,75600.0,16.7466,16.7661,16.6815,16.6945,75600.0
2009-03-02 12:20:00,25.64,25.72,25.63,25.72,73600.0,16.6945,16.7466,16.688,16.7466,73600.0
2009-03-02 12:25:00,25.71,25.71,25.61,25.62,63100.0,16.7401,16.7401,16.675,16.6815,63100.0
2009-03-02 12:30:00,25.62,25.64,25.57,25.61,68500.0,16.6815,16.6945,16.6489,16.675,68500.0
2009-03-02 12:35:00,25.61,25.62,25.53,25.54,53200.0,16.675,16.6815,16.6229,16.6294,53200.0
2009-03-02 12:40:00,25.54,25.57,25.49,25.5,76800.0,16.6294,16.6489,16.5968,16.6033,76800.0
2009-03-02 12:45:00,25.51,25.59,25.45,25.59,61400.0,16.6099,16.6619,16.5708,16.6619,61400.0
2009-03-02 12:50:00,25.59,25.69,25.58,25.68,52800.0,16.6619,16.7271,16.6554,16.7205,52800.0
2009-03-02 12:55:00,25.69,25.7,25.49,25.5,103900.0,16.7271,16.7336,16.5968,16.6033,103900.0
2009-03-02 13:00:00,25.5,25.67,25.5,25.59,123500.0,16.6033,16.714,16.6033,16.6619,123500.0
2009-03-02 13:05:00,25.58,25.61,25.56,25.57,47200.0,16.6554,16.675,16.6424,16.6489,47200.0
2009-03-02 13:10:00,25.58,25.58,25.49,25.49,57700.0,16.6554,16.6554,16.5968,16.5968,57700.0
2009-03-02 13:15:00,25.49,25.5,25.45,25.48,77400.0,16.5968,16.6033,16.5708,16.5903,77400.0
2009-03-02 13:20:00,25.48,25.51,25.48,25.5,42300.0,16.5903,16.6099,16.5903,16.6033,42300.0
2009-03-02 13:25:00,25.51,25.56,25.5,25.54,60600.0,16.6099,16.6424,16.6033,16.6294,60600.0
2009-03-02 13:30:00,25.54,25.54,25.41,25.42,36100.0,16.6294,16.6294,16.5447,16.5513,36100.0
2009-03-02 13:35:00,25.43,25.46,25.39,25.41,49900.0,16.5578,16.5773,16.5317,16.5447,49900.0
2009-03-02 13:40:00,25.41,25.5,25.38,25.38,55600.0,16.5447,16.6033,16.5252,16.5252,55600.0
2009-03-02 13:45:00,25.39,25.5,25.36,25.5,75600.0,16.5317,16.6033,16.5122,16.6033,75600.0
2009-03-02 13:50:00,25.5,25.53,25.45,25.52,37800.0,16.6033,16.6229,16.5708,16.6164,37800.0
2009-03-02 13:55:00,25.53,25.63,25.52,25.63,65100.0,16.6229,16.688,16.6164,16.688,65100.0
2009-03-02 14:00:00,25.62,25.62,25.52,25.58,78700.0,16.6815,16.6815,16.6164,16.6554,78700.0
2009-03-02 14:05:00,25.58,25.58,25.44,25.48,71400.0,16.6554,16.6554,16.5643,16.5903,71400.0
2009-03-02 14:10:00,25.48,25.54,25.48,25.51,34900.0,16.5903,16.6294,16.5903,16.6099,34900.0
2009-03-02 14:15:00,25.51,25.59,25.46,25.46,72100.0,16.6099,16.6619,16.5773,16.5773,72100.0
2009-03-02 14:20:00,25.46,25.51,25.42,25.51,81400.0,16.5773,16.6099,16.5513,16.6099,81400.0
2009-03-02 14:25:00,25.5,25.52,25.48,25.5,56800.0,16.6033,16.6164,16.5903,16.6033,56800.0
2009-03-02 14:30:00,25.5,25.65,25.47,25.63,70600.0,16.6033,16.701,16.5838,16.688,70600.0
2009-03-02 14:35:00,25.63,25.68,25.62,25.65,116800.0,16.688,16.7205,16.6815,16.701,116800.0
2009-03-02 14:40:00,25.65,25.71,25.6,25.67,79600.0,16.701,16.7401,16.6685,16.714,79600.0
2009-03-02 14:45:00,25.65,25.66,25.55,25.58,59700.0,16.701,16.7075,16.6359,16.6554,59700.0
2009-03-02 14:50:00,25.58,25.66,25.5,25.53,78900.0,16.6554,16.7075,16.6033,16.6229,78900.0
2009-03-02 14:55:00,25.52,25.58,25.46,25.56,82800.0,16.6164,16.6554,16.5773,16.6424,82800.0
2009-03-02 15:00:00,25.54,25.56,25.4,25.47,61900.0,16.6294,16.6424,16.5382,16.5838,61900.0
2009-03-02 15:05:00,25.46,25.48,25.4,25.41,77500.0,16.5773,16.5903,16.5382,16.5447,77500.0
2009-03-02 15:10:00,25.41,25.41,25.3,25.34,148500.0,16.5447,16.5447,16.4731,16.4992,148500.0
2009-03-02 15:15:00,25.34,25.35,25.29,25.31,85900.0,16.4992,16.5057,16.4666,16.4796,85900.0
2009-03-02 15:20:00,25.3,25.37,25.3,25.3,97300.0,16.4731,16.5187,16.4731,16.4731,97300.0
2009-03-02 15:25:00,25.3,25.38,25.25,25.35,119400.0,16.4731,16.5252,16.4406,16.5057,119400.0
2009-03-02 15:30:00,25.35,25.46,25.34,25.39,158300.0,16.5057,16.5773,16.4992,16.5317,158300.0
2009-03-02 15:35:00,25.38,25.41,25.26,25.26,110100.0,16.5252,16.5447,16.4471,16.4471,110100.0
2009-03-02 15:40:00,25.27,25.27,25.16,25.24,220800.0,16.4536,16.4536,16.382,16.4341,220800.0
2009-03-02 15:45:00,25.24,25.3,25.16,25.22,250400.0,16.4341,16.4731,16.382,16.421,250400.0
2009-03-02 15:50:00,25.22,25.28,25.21,25.23,216900.0,16.421,16.4601,16.4145,16.4275,216900.0
2009-03-02 15:55:00,25.24,25.26,25.22,25.25,376000.0,16.4341,16.4471,16.421,16.4406,376000.0
2009-03-03 09:30:00,25.59,25.84,25.42,25.59,128000.0,16.6619,16.8247,16.5513,16.6619,128000.0
2009-03-03 09:35:00,25.55,25.95,25.47,25.83,91700.0,16.6359,16.8963,16.5838,16.8182,91700.0
2009-03-03 09:40:00,25.85,25.97,25.64,25.81,120700.0,16.8312,16.9094,16.6945,16.8052,120700.0
2009-03-03 09:45:00,25.81,25.94,25.72,25.93,88200.0,16.8052,16.8898,16.7466,16.8833,88200.0
2009-03-03 09:50:00,25.92,25.95,25.82,25.88,83200.0,16.8768,16.8963,16.8117,16.8508,83200.0
2009-03-03 09:55:00,25.87,25.88,25.66,25.75,125700.0,16.8443,16.8508,16.7075,16.7661,125700.0
2009-03-03 10:00:00,25.75,25.88,25.6,25.86,108100.0,16.7661,16.8508,16.6685,16.8377,108100.0
2009-03-03 10:05:00,25.85,25.95,25.82,25.87,51400.0,16.8312,16.8963,16.8117,16.8443,51400.0
2009-03-03 10:10:00,25.87,25.87,25.66,25.67,82100.0,16.8443,16.8443,16.7075,16.714,82100.0
2009-03-03 10:15:00,25.65,25.67,25.45,25.47,135100.0,16.701,16.714,16.5708,16.5838,135100.0
2009-03-03 10:20:00,25.47,25.73,25.43,25.69,69400.0,16.5838,16.7531,16.5578,16.7271,69400.0
2009-03-03 10:25:00,25.69,25.92,25.67,25.88,81800.0,16.7271,16.8768,16.714,16.8508,81800.0
2009-03-03 10:30:00,25.88,25.99,25.87,25.96,64900.0,16.8508,16.9224,16.8443,16.9029,64900.0
2009-03-03 10:35:00,25.97,25.98,25.87,25.97,103700.0,16.9094,16.9159,16.8443,16.9094,103700.0
2009-03-03 10:40:00,25.97,26.0,25.83,25.84,132400.0,16.9094,16.9289,16.8182,16.8247,132400.0
2009-03-03 10:45:00,25.84,25.95,25.83,25.86,59800.0,16.8247,16.8963,16.8182,16.8377,59800.0
2009-03-03 10:50:00,25.86,25.94,25.72,25.83,85900.0,16.8377,16.8898,16.7466,16.8182,85900.0
2009-03-03 10:55:00,25.83,25.85,25.76,25.76,79200.0,16.8182,16.8312,16.7726,16.7726,79200.0
2009-03-03 11:00:00,25.74,25.76,25.46,25.47,249000.0,16.7596,16.7726,16.5773,16.5838,249000.0
2009-03-03 11:05:00,25.47,25.49,25.35,25.48,158400.0,16.5838,16.5968,16.5057,16.5903,158400.0
2009-03-03 11:10:00,25.47,25.47,25.2,25.25,152000.0,16.5838,16.5838,16.408,16.4406,152000.0
2009-03-03 11:15:00,25.25,25.28,25.07,25.16,160000.0,16.4406,16.4601,16.3234,16.382,160000.0
2009-03-03 11:20:00,25.17,25.38,25.11,25.37,90300.0,16.3885,16.5252,16.3494,16.5187,90300.0
2009-03-03 11:25:00,25.37,25.38,25.3,25.35,62500.0,16.5187,16.5252,16.4731,16.5057,62500.0
2009-03-03 11:30:00,25.35,25.38,25.25,25.26,49000.0,16.5057,16.5252,16.4406,16.4471,49000.0
2009-03-03 11:35:00,25.26,25.27,25.15,25.16,71300.0,16.4471,16.4536,16.3755,16.382,71300.0
2009-03-03 11:40:00,25.16,25.29,25.13,25.26,79500.0,16.382,16.4666,16.3624,16.4471,79500.0
2009-03-03 11:45:00,25.26,25.26,25.12,25.12,107500.0,16.4471,16.4471,16.3559,16.3559,107500.0
2009-03-03 11:50:00,25.12,25.14,24.96,25.03,86400.0,16.3559,16.3689,16.2517,16.2973,86400.0
2009-03-03 11:55:00,25.04,25.09,24.98,25.07,35600.0,16.3038,16.3364,16.2648,16.3234,35600.0
2009-03-03 12:00:00,25.05,25.22,25.05,25.21,52500.0,16.3103,16.421,16.3103,16.4145,52500.0
2009-03-03 12:05:00,25.22,25.26,25.14,25.2,78000.0,16.421,16.4471,16.3689,16.408,78000.0
2009-03-03 12:10:00,25.21,25.26,25.16,25.19,63600.0,16.4145,16.4471,16.382,16.4015,63600.0
2009-03-03 12:15:00,25.18,25.33,25.13,25.29,68500.0,16.395,16.4927,16.3624,16.4666,68500.0
2009-03-03 12:20:00,25.31,25.39,25.27,25.33,54200.0,16.4796,16.5317,16.4536,16.4927,54200.0
2009-03-03 12:25:00,25.33,25.47,25.31,25.44,45100.0,16.4927,16.5838,16.4796,16.5643,45100.0
2009-03-03 12:30:00,25.44,25.44,25.26,25.33,72500.0,16.5643,16.5643,16.4471,16.4927,72500.0
2009-03-03 12:35:00,25.34,25.39,25.29,25.31,43000.0,16.4992,16.5317,16.4666,16.4796,43000.0
2009-03-03 12:40:00,25.32,25.42,25.31,25.41,55200.0,16.4861,16.5513,16.4796,16.5447,55200.0
2009-03-03 12:45:00,25.41,25.46,25.36,25.37,61200.0,16.5447,16.5773,16.5122,16.5187,61200.0
2009-03-03 12:50:00,25.37,25.41,25.31,25.36,71100.0,16.5187,16.5447,16.4796,16.5122,71100.0
2009-03-03 12:55:00,25.36,25.39,25.29,25.33,73700.0,16.5122,16.5317,16.4666,16.4927,73700.0
2009-03-03 13:00:00,25.33,25.35,25.26,25.35,99400.0,16.4927,16.5057,16.4471,16.5057,99400.0
2009-03-03 13:05:00,25.35,25.36,25.23,25.32,54700.0,16.5057,16.5122,16.4275,16.4861,54700.0
2009-03-03 13:10:00,25.33,25.42,25.24,25.38,49300.0,16.4927,16.5513,16.4341,16.5252,49300.0
2009-03-03 13:15:00,25.37,25.44,25.37,25.44,28800.0,16.5187,16.5643,16.5187,16.5643,28800.0
2009-03-03 13:20:00,25.44,25.51,25.44,25.47,56000.0,16.5643,16.6099,16.5643,16.5838,56000.0
2009-03-03 13:25:00,25.46,25.48,25.37,25.37,54100.0,16.5773,16.5903,16.5187,16.5187,54100.0
2009-03-03 13:30:00,25.38,25.44,25.38,25.43,55100.0,16.5252,16.5643,16.5252,16.5578,55100.0
2009-03-03 13:35:00,25.43,25.44,25.29,25.33,49300.0,16.5578,16.5643,16.4666,16.4927,49300.0
2009-03-03 13:40:00,25.32,25.43,25.32,25.43,57300.0,16.4861,16.5578,16.4861,16.5578,57300.0
2009-03-03 13:45:00,25.44,25.44,25.25,25.27,46000.0,16.5643,16.5643,16.4406,16.4536,46000.0
2009-03-03 13:50:00,25.27,25.45,25.26,25.43,76000.0,16.4536,16.5708,16.4471,16.5578,76000.0
2009-03-03 13:55:00,25.42,25.56,25.4,25.54,111300.0,16.5513,16.6424,16.5382,16.6294,111300.0
2009-03-03 14:00:00,25.53,25.7,25.52,25.68,97700.0,16.6229,16.7336,16.6164,16.7205,97700.0
2009-03-03 14:05:00,25.68,25.68,25.55,25.58,71200.0,16.7205,16.7205,16.6359,16.6554,71200.0
2009-03-03 14:10:00,25.59,25.73,25.55,25.72,52500.0,16.6619,16.7531,16.6359,16.7466,52500.0
2009-03-03 14:15:00,25.71,25.73,25.63,25.65,51400.0,16.7401,16.7531,16.688,16.701,51400.0
2009-03-03 14:20:00,25.65,25.8,25.61,25.79,101000.0,16.701,16.7987,16.675,16.7922,101000.0
2009-03-03 14:25:00,25.79,25.81,25.7,25.73,87000.0,16.7922,16.8052,16.7336,16.7531,87000.0
2009-03-03 14:30:00,25.72,25.8,25.66,25.78,134600.0,16.7466,16.7987,16.7075,16.7857,134600.0
2009-03-03 14:35:00,25.78,25.89,25.77,25.85,151500.0,16.7857,16.8573,16.7791,16.8312,151500.0
2009-03-03 14:40:00,25.86,25.92,25.82,25.83,93200.0,16.8377,16.8768,16.8117,16.8182,93200.0
2009-03-03 14:45:00,25.82,25.87,25.77,25.85,97500.0,16.8117,16.8443,16.7791,16.8312,97500.0
2009-03-03 14:50:00,25.85,25.88,25.77,25.81,131100.0,16.8312,16.8508,16.7791,16.8052,131100.0
2009-03-03 14:55:00,25.8,25.95,25.8,25.88,134700.0,16.7987,16.8963,16.7987,16.8508,134700.0
2009-03-03 15:00:00,25.89,25.91,25.8,25.84,95200.0,16.8573,16.8703,16.7987,16.8247,95200.0
2009-03-03 15:05:00,25.85,25.86,25.7,25.71,170000.0,16.8312,16.8377,16.7336,16.7401,170000.0
2009-03-03 15:10:00,25.7,25.76,25.67,25.72,134800.0,16.7336,16.7726,16.714,16.7466,134800.0
2009-03-03 15:15:00,25.71,25.71,25.57,25.58,252600.0,16.7401,16.7401,16.6489,16.6554,252600.0
2009-03-03 15:20:00,25.58,25.59,25.4,25.42,277700.0,16.6554,16.6619,16.5382,16.5513,277700.0
2009-03-03 15:25:00,25.42,25.42,25.33,25.35,283600.0,16.5513,16.5513,16.4927,16.5057,283600.0
2009-03-03 15:30:00,25.35,25.48,25.33,25.48,234600.0,16.5057,16.5903,16.4927,16.5903,234600.0
2009-03-03 15:35:00,25.48,25.5,25.36,25.4,218100.0,16.5903,16.6033,16.5122,16.5382,218100.0
2009-03-03 15:40:00,25.4,25.49,25.37,25.48,178300.0,16.5382,16.5968,16.5187,16.5903,178300.0
2009-03-03 15:45:00,25.48,25.53,25.46,25.52,198400.0,16.5903,16.6229,16.5773,16.6164,198400.0
2009-03-03 15:50:00,25.51,25.67,25.45,25.61,303400.0,16.6099,16.714,16.5708,16.675,303400.0
2009-03-03 15:55:00,25.61,25.62,25.46,25.46,349800.0,16.675,16.6815,16.5773,16.5773,349800.0
2009-03-04 09:30:00,25.89,26.14,25.68,25.99,180200.0,16.8573,17.0201,16.7205,16.9224,180200.0
2009-03-04 09:35:00,25.99,26.3,25.98,26.23,121800.0,16.9224,17.1242,16.9159,17.0787,121800.0
2009-03-04 09:40:00,26.24,26.27,26.11,26.24,62300.0,17.0852,17.1047,17.0005,17.0852,62300.0
2009-03-04 09:45:00,26.25,26.3,26.17,26.28,81100.0,17.0917,17.1242,17.0396,17.1112,81100.0
2009-03-04 09:50:00,26.29,26.29,26.06,26.1,115000.0,17.1177,17.1177,16.968,16.994,115000.0
2009-03-04 09:55:00,26.11,26.29,26.1,26.28,72200.0,17.0005,17.1177,16.994,17.1112,72200.0
2009-03-04 10:00:00,26.28,26.38,26.21,26.3,89600.0,17.1112,17.1763,17.0656,17.1242,89600.0
2009-03-04 10:05:00,26.3,26.43,26.26,26.28,90300.0,17.1242,17.2089,17.0982,17.1112,90300.0
2009-03-04 10:10:00,26.27,26.29,26.17,26.24,42400.0,17.1047,17.1177,17.0396,17.0852,42400.0
2009-03-04 10:15:00,26.25,26.27,26.05,26.07,74700.0,17.0917,17.1047,16.9615,16.9745,74700.0
2009-03-04 10:20:00,26.07,26.08,25.93,25.94,214900.0,16.9745,16.981,16.8833,16.8898,214900.0
2009-03-04 10:25:00,25.94,25.95,25.89,25.9,107900.0,16.8898,16.8963,16.8573,16.8638,107900.0
2009-03-04 10:30:00,25.9,25.95,25.85,25.88,88000.0,16.8638,16.8963,16.8312,16.8508,88000.0
2009-03-04 10:35:00,25.88,25.89,25.72,25.83,88500.0,16.8508,16.8573,16.7466,16.8182,88500.0
2009-03-04 10:40:00,25.83,25.9,25.81,25.84,94400.0,16.8182,16.8638,16.8052,16.8247,94400.0
2009-03-04 10:45:00,25.85,25.88,25.81,25.86,62800.0,16.8312,16.8508,16.8052,16.8377,62800.0
2009-03-04 10:50:00,25.86,25.91,25.84,25.88,61900.0,16.8377,16.8703,16.8247,16.8508,61900.0
2009-03-04 10:55:00,25.9,26.0,25.89,26.0,126000.0,16.8638,16.9289,16.8573,16.9289,126000.0
2009-03-04 11:00:00,25.99,26.17,25.98,26.17,185500.0,16.9224,17.0396,16.9159,17.0396,185500.0
2009-03-04 11:05:00,26.16,26.26,26.15,26.25,77700.0,17.0331,17.0982,17.0266,17.0917,77700.0
2009-03-04 11:10:00,26.25,26.28,26.21,26.25,48600.0,17.0917,17.1112,17.0656,17.0917,48600.0
2009-03-04 11:15:00,26.25,26.27,26.19,26.19,31900.0,17.0917,17.1047,17.0526,17.0526,31900.0
2009-03-04 11:20:00,26.19,26.28,26.14,26.28,61100.0,17.0526,17.1112,17.0201,17.1112,61100.0
2009-03-04 11:25:00,26.29,26.4,26.27,26.39,92300.0,17.1177,17.1893,17.1047,17.1828,92300.0
2009-03-04 11:30:00,26.4,26.4,26.34,26.39,50900.0,17.1893,17.1893,17.1503,17.1828,50900.0
2009-03-04 11:35:00,26.4,26.43,26.34,26.34,46200.0,17.1893,17.2089,17.1503,17.1503,46200.0
2009-03-04 11:40:00,26.34,26.34,26.22,26.27,51800.0,17.1503,17.1503,17.0721,17.1047,51800.0
2009-03-04 11:45:00,26.27,26.33,26.21,26.33,53100.0,17.1047,17.1438,17.0656,17.1438,53100.0
2009-03-04 11:50:00,26.33,26.42,26.33,26.37,55200.0,17.1438,17.2024,17.1438,17.1698,55200.0
2009-03-04 11:55:00,26.37,26.45,26.36,26.43,68300.0,17.1698,17.2219,17.1633,17.2089,68300.0
2009-03-04 12:00:00,26.43,26.45,26.41,26.43,56000.0,17.2089,17.2219,17.1959,17.2089,56000.0
2009-03-04 12:05:00,26.44,26.44,26.34,26.35,48600.0,17.2154,17.2154,17.1503,17.1568,48600.0
2009-03-04 12:10:00,26.36,26.39,26.31,26.34,37800.0,17.1633,17.1828,17.1307,17.1503,37800.0
2009-03-04 12:15:00,26.33,26.4,26.24,26.25,62300.0,17.1438,17.1893,17.0852,17.0917,62300.0
2009-03-04 12:20:00,26.26,26.37,26.24,26.3,37000.0,17.0982,17.1698,17.0852,17.1242,37000.0
2009-03-04 12:25:00,26.32,26.35,26.29,26.31,33000.0,17.1373,17.1568,17.1177,17.1307,33000.0
2009-03-04 12:30:00,26.32,26.38,26.31,26.37,25700.0,17.1373,17.1763,17.1307,17.1698,25700.0
2009-03-04 12:35:00,26.37,26.45,26.36,26.43,39400.0,17.1698,17.2219,17.1633,17.2089,39400.0
2009-03-04 12:40:00,26.43,26.43,26.37,26.38,23800.0,17.2089,17.2089,17.1698,17.1763,23800.0
2009-03-04 12:45:00,26.37,26.4,26.29,26.32,44000.0,17.1698,17.1893,17.1177,17.1373,44000.0
2009-03-04 12:50:00,26.31,26.36,26.31,26.35,30500.0,17.1307,17.1633,17.1307,17.1568,30500.0
2009-03-04 12:55:00,26.35,26.36,26.29,26.35,30100.0,17.1568,17.1633,17.1177,17.1568,30100.0
2009-03-04 13:00:00,26.34,26.38,26.3,26.33,30700.0,17.1503,17.1763,17.1242,17.1438,30700.0
2009-03-04 13:05:00,26.33,26.35,26.25,26.35,41300.0,17.1438,17.1568,17.0917,17.1568,41300.0
2009-03-04 13:10:00,26.35,26.41,26.32,26.33,36100.0,17.1568,17.1959,17.1373,17.1438,36100.0
2009-03-04 13:15:00,26.34,26.4,26.31,26.38,49900.0,17.1503,17.1893,17.1307,17.1763,49900.0
2009-03-04 13:20:00,26.38,26.38,26.34,26.36,36400.0,17.1763,17.1763,17.1503,17.1633,36400.0
2009-03-04 13:25:00,26.36,26.44,26.34,26.37,33300.0,17.1633,17.2154,17.1503,17.1698,33300.0
2009-03-04 13:30:00,26.37,26.45,26.37,26.43,45100.0,17.1698,17.2219,17.1698,17.2089,45100.0
2009-03-04 13:35:00,26.42,26.44,26.35,26.35,55100.0,17.2024,17.2154,17.1568,17.1568,55100.0
2009-03-04 13:40:00,26.35,26.44,26.31,26.44,172700.0,17.1568,17.2154,17.1307,17.2154,172700.0
2009-03-04 13:45:00,26.44,26.51,26.41,26.5,129700.0,17.2154,17.261,17.1959,17.2545,129700.0
2009-03-04 13:50:00,26.51,26.52,26.49,26.5,58000.0,17.261,17.2675,17.2479,17.2545,58000.0
2009-03-04 13:55:00,26.5,26.52,26.48,26.49,61100.0,17.2545,17.2675,17.2414,17.2479,61100.0
2009-03-04 14:00:00,26.5,26.61,26.46,26.61,125000.0,17.2545,17.3261,17.2284,17.3261,125000.0
2009-03-04 14:05:00,26.62,26.68,26.62,26.66,95200.0,17.3326,17.3717,17.3326,17.3586,95200.0
2009-03-04 14:10:00,26.66,26.73,26.65,26.67,75400.0,17.3586,17.4042,17.3521,17.3651,75400.0
2009-03-04 14:15:00,26.67,26.73,26.67,26.68,79200.0,17.3651,17.4042,17.3651,17.3717,79200.0
2009-03-04 14:20:00,26.68,26.69,26.63,26.66,54400.0,17.3717,17.3782,17.3391,17.3586,54400.0
2009-03-04 14:25:00,26.66,26.67,26.58,26.62,54600.0,17.3586,17.3651,17.3065,17.3326,54600.0
2009-03-04 14:30:00,26.64,26.65,26.55,26.62,60800.0,17.3456,17.3521,17.287,17.3326,60800.0
2009-03-04 14:35:00,26.63,26.77,26.6,26.74,74100.0,17.3391,17.4303,17.3196,17.4107,74100.0
2009-03-04 14:40:00,26.73,26.78,26.68,26.78,79700.0,17.4042,17.4368,17.3717,17.4368,79700.0
2009-03-04 14:45:00,26.77,26.86,26.76,26.79,75600.0,17.4303,17.4889,17.4237,17.4433,75600.0
2009-03-04 14:50:00,26.8,26.88,26.8,26.83,72800.0,17.4498,17.5019,17.4498,17.4693,72800.0
2009-03-04 14:55:00,26.83,26.89,26.78,26.87,135400.0,17.4693,17.5084,17.4368,17.4954,135400.0
2009-03-04 15:00:00,26.87,26.9,26.76,26.78,100900.0,17.4954,17.5149,17.4237,17.4368,100900.0
2009-03-04 15:05:00,26.79,26.8,26.72,26.77,101300.0,17.4433,17.4498,17.3977,17.4303,101300.0
2009-03-04 15:10:00,26.77,26.91,26.77,26.9,108200.0,17.4303,17.5214,17.4303,17.5149,108200.0
2009-03-04 15:15:00,26.9,26.99,26.89,26.94,174500.0,17.5149,17.5735,17.5084,17.5409,174500.0
2009-03-04 15:20:00,26.95,26.95,26.77,26.79,202400.0,17.5475,17.5475,17.4303,17.4433,202400.0
2009-03-04 15:25:00,26.79,26.8,26.71,26.73,217800.0,17.4433,17.4498,17.3912,17.4042,217800.0
2009-03-04 15:30:00,26.73,26.76,26.69,26.69,149900.0,17.4042,17.4237,17.3782,17.3782,149900.0
2009-03-04 15:35:00,26.69,26.72,26.6,26.66,160600.0,17.3782,17.3977,17.3196,17.3586,160600.0
2009-03-04 15:40:00,26.66,26.72,26.6,26.71,210100.0,17.3586,17.3977,17.3196,17.3912,210100.0
2009-03-04 15:45:00,26.71,26.73,26.55,26.56,227200.0,17.3912,17.4042,17.287,17.2935,227200.0
2009-03-04 15:50:00,26.56,26.6,26.45,26.47,269200.0,17.2935,17.3196,17.2219,17.2349,269200.0
2009-03-04 15:55:00,26.47,26.51,26.41,26.44,281300.0,17.2349,17.261,17.1959,17.2154,281300.0
2009-03-05 09:30:00,25.81,26.03,25.51,25.58,145600.0,16.8052,16.9484,16.6099,16.6554,145600.0
2009-03-05 09:35:00,25.6,25.68,25.5,25.63,117500.0,16.6685,16.7205,16.6033,16.688,117500.0
2009-03-05 09:40:00,25.63,25.86,25.61,25.86,105100.0,16.688,16.8377,16.675,16.8377,105100.0
2009-03-05 09:45:00,25.86,26.21,25.86,26.21,213100.0,16.8377,17.0656,16.8377,17.0656,213100.0
2009-03-05 09:50:00,26.21,26.51,26.19,26.34,150000.0,17.0656,17.261,17.0526,17.1503,150000.0
2009-03-05 09:55:00,26.34,26.52,26.32,26.48,74600.0,17.1503,17.2675,17.1373,17.2414,74600.0
2009-03-05 10:00:00,26.48,26.64,26.41,26.63,96400.0,17.2414,17.3456,17.1959,17.3391,96400.0
2009-03-05 10:05:00,26.6,26.63,26.46,26.47,68000.0,17.3196,17.3391,17.2284,17.2349,68000.0
2009-03-05 10:10:00,26.47,26.47,26.36,26.41,60000.0,17.2349,17.2349,17.1633,17.1959,60000.0
2009-03-05 10:15:00,26.41,26.41,26.32,26.32,50400.0,17.1959,17.1959,17.1373,17.1373,50400.0
2009-03-05 10:20:00,26.32,26.34,26.23,26.29,80100.0,17.1373,17.1503,17.0787,17.1177,80100.0
2009-03-05 10:25:00,26.28,26.28,26.25,26.27,42100.0,17.1112,17.1112,17.0917,17.1047,42100.0
2009-03-05 10:30:00,26.28,26.48,26.27,26.47,78600.0,17.1112,17.2414,17.1047,17.2349,78600.0
2009-03-05 10:35:00,26.46,26.52,26.42,26.48,58400.0,17.2284,17.2675,17.2024,17.2414,58400.0
2009-03-05 10:40:00,26.48,26.61,26.46,26.46,52700.0,17.2414,17.3261,17.2284,17.2284,52700.0
2009-03-05 10:45:00,26.45,26.45,26.25,26.3,73400.0,17.2219,17.2219,17.0917,17.1242,73400.0
2009-03-05 10:50:00,26.3,26.3,26.17,26.2,102700.0,17.1242,17.1242,17.0396,17.0591,102700.0
2009-03-05 10:55:00,26.2,26.22,26.09,26.12,92300.0,17.0591,17.0721,16.9875,17.007,92300.0
2009-03-05 11:00:00,26.11,26.26,26.1,26.19,53600.0,17.0005,17.0982,16.994,17.0526,53600.0
2009-03-05 11:05:00,26.2,26.31,26.2,26.29,51900.0,17.0591,17.1307,17.0591,17.1177,51900.0
2009-03-05 11:10:00,26.29,26.35,26.23,26.32,145700.0,17.1177,17.1568,17.0787,17.1373,145700.0
2009-03-05 11:15:00,26.32,26.32,25.99,26.01,77700.0,17.1373,17.1373,16.9224,16.9354,77700.0
2009-03-05 11:20:00,26.01,26.07,25.95,26.02,60600.0,16.9354,16.9745,16.8963,16.9419,60600.0
2009-03-05 11:25:00,26.02,26.02,25.9,25.94,67100.0,16.9419,16.9419,16.8638,16.8898,67100.0
2009-03-05 11:30:00,25.93,25.97,25.86,25.97,54800.0,16.8833,16.9094,16.8377,16.9094,54800.0
2009-03-05 11:35:00,25.97,25.99,25.9,25.94,39500.0,16.9094,16.9224,16.8638,16.8898,39500.0
2009-03-05 11:40:00,25.93,25.95,25.87,25.95,63000.0,16.8833,16.8963,16.8443,16.8963,63000.0
2009-03-05 11:45:00,25.93,25.98,25.88,25.95,49800.0,16.8833,16.9159,16.8508,16.8963,49800.0
2009-03-05 11:50:00,25.95,25.95,25.88,25.88,39000.0,16.8963,16.8963,16.8508,16.8508,39000.0
2009-03-05 11:55:00,25.88,25.92,25.84,25.88,60200.0,16.8508,16.8768,16.8247,16.8508,60200.0
2009-03-05 12:00:00,25.88,25.94,25.84,25.89,76900.0,16.8508,16.8898,16.8247,16.8573,76900.0
2009-03-05 12:05:00,25.88,25.95,25.85,25.88,65300.0,16.8508,16.8963,16.8312,16.8508,65300.0
2009-03-05 12:10:00,25.88,25.91,25.84,25.89,73300.0,16.8508,16.8703,16.8247,16.8573,73300.0
2009-03-05 12:15:00,25.89,26.02,25.84,26.01,156100.0,16.8573,16.9419,16.8247,16.9354,156100.0
2009-03-05 12:20:00,26.01,26.08,26.0,26.02,47900.0,16.9354,16.981,16.9289,16.9419,47900.0
2009-03-05 12:25:00,26.02,26.13,25.99,26.12,56500.0,16.9419,17.0135,16.9224,17.007,56500.0
2009-03-05 12:30:00,26.12,26.13,26.04,26.07,32300.0,17.007,17.0135,16.9549,16.9745,32300.0
2009-03-05 12:35:00,26.06,26.09,26.0,26.02,33000.0,16.968,16.9875,16.9289,16.9419,33000.0
2009-03-05 12:40:00,26.02,26.03,26.0,26.01,22800.0,16.9419,16.9484,16.9289,16.9354,22800.0
2009-03-05 12:45:00,26.01,26.01,25.9,25.93,36600.0,16.9354,16.9354,16.8638,16.8833,36600.0
2009-03-05 12:50:00,25.92,25.93,25.88,25.9,22400.0,16.8768,16.8833,16.8508,16.8638,22400.0
2009-03-05 12:55:00,25.89,25.9,25.81,25.86,41300.0,16.8573,16.8638,16.8052,16.8377,41300.0
2009-03-05 13:00:00,25.86,25.89,25.84,25.85,33100.0,16.8377,16.8573,16.8247,16.8312,33100.0
2009-03-05 13:05:00,25.85,26.0,25.85,26.0,42300.0,16.8312,16.9289,16.8312,16.9289,42300.0
2009-03-05 13:10:00,26.0,26.13,26.0,26.06,55100.0,16.9289,17.0135,16.9289,16.968,55100.0
2009-03-05 13:15:00,26.06,26.06,25.99,26.05,51600.0,16.968,16.968,16.9224,16.9615,51600.0
2009-03-05 13:20:00,26.04,26.04,25.9,25.9,30100.0,16.9549,16.9549,16.8638,16.8638,30100.0
2009-03-05 13:25:00,25.9,25.92,25.87,25.9,28400.0,16.8638,16.8768,16.8443,16.8638,28400.0
2009-03-05 13:30:00,25.9,25.91,25.76,25.82,42300.0,16.8638,16.8703,16.7726,16.8117,42300.0
2009-03-05 13:35:00,25.82,25.82,25.75,25.76,63200.0,16.8117,16.8117,16.7661,16.7726,63200.0
2009-03-05 13:40:00,25.75,25.83,25.68,25.69,67300.0,16.7661,16.8182,16.7205,16.7271,67300.0
2009-03-05 13:45:00,25.68,25.75,25.66,25.68,62400.0,16.7205,16.7661,16.7075,16.7205,62400.0
2009-03-05 13:50:00,25.68,25.69,25.62,25.67,59600.0,16.7205,16.7271,16.6815,16.714,59600.0
2009-03-05 13:55:00,25.68,25.79,25.67,25.76,50400.0,16.7205,16.7922,16.714,16.7726,50400.0
2009-03-05 14:00:00,25.76,25.76,25.7,25.72,130200.0,16.7726,16.7726,16.7336,16.7466,130200.0
2009-03-05 14:05:00,25.72,25.72,25.62,25.67,97000.0,16.7466,16.7466,16.6815,16.714,97000.0
2009-03-05 14:10:00,25.66,25.69,25.62,25.68,56900.0,16.7075,16.7271,16.6815,16.7205,56900.0
2009-03-05 14:15:00,25.68,25.75,25.65,25.71,80100.0,16.7205,16.7661,16.701,16.7401,80100.0
2009-03-05 14:20:00,25.71,25.72,25.5,25.52,128000.0,16.7401,16.7466,16.6033,16.6164,128000.0
2009-03-05 14:25:00,25.52,25.58,25.5,25.54,64900.0,16.6164,16.6554,16.6033,16.6294,64900.0
2009-03-05 14:30:00,25.54,25.63,25.52,25.62,96400.0,16.6294,16.688,16.6164,16.6815,96400.0
2009-03-05 14:35:00,25.63,25.7,25.56,25.57,85100.0,16.688,16.7336,16.6424,16.6489,85100.0
2009-03-05 14:40:00,25.57,25.58,25.53,25.55,68900.0,16.6489,16.6554,16.6229,16.6359,68900.0
2009-03-05 14:45:00,25.55,25.63,25.52,25.59,109100.0,16.6359,16.688,16.6164,16.6619,109100.0
2009-03-05 14:50:00,25.58,25.59,25.53,25.57,101200.0,16.6554,16.6619,16.6229,16.6489,101200.0
2009-03-05 14:55:00,25.57,25.61,25.43,25.47,162700.0,16.6489,16.675,16.5578,16.5838,162700.0
2009-03-05 15:00:00,25.47,25.58,25.45,25.58,170400.0,16.5838,16.6554,16.5708,16.6554,170400.0
2009-03-05 15:05:00,25.58,25.69,25.55,25.67,155000.0,16.6554,16.7271,16.6359,16.714,155000.0
2009-03-05 15:10:00,25.67,25.85,25.67,25.85,189800.0,16.714,16.8312,16.714,16.8312,189800.0
2009-03-05 15:15:00,25.86,25.95,25.84,25.86,210400.0,16.8377,16.8963,16.8247,16.8377,210400.0
2009-03-05 15:20:00,25.86,26.01,25.86,25.96,258000.0,16.8377,16.9354,16.8377,16.9029,258000.0
2009-03-05 15:25:00,25.96,25.96,25.86,25.9,187900.0,16.9029,16.9029,16.8377,16.8638,187900.0
2009-03-05 15:30:00,25.91,25.93,25.72,25.72,149400.0,16.8703,16.8833,16.7466,16.7466,149400.0
2009-03-05 15:35:00,25.72,25.75,25.62,25.68,274300.0,16.7466,16.7661,16.6815,16.7205,274300.0
2009-03-05 15:40:00,25.68,25.78,25.62,25.74,324500.0,16.7205,16.7857,16.6815,16.7596,324500.0
2009-03-05 15:45:00,25.74,25.96,25.74,25.95,246800.0,16.7596,16.9029,16.7596,16.8963,246800.0
2009-03-05 15:50:00,25.96,25.96,25.83,25.92,384600.0,16.9029,16.9029,16.8182,16.8768,384600.0
2009-03-05 15:55:00,25.92,25.95,25.9,25.93,421800.0,16.8768,16.8963,16.8638,16.8833,421800.0
2009-03-06 09:30:00,26.15,26.8,26.0,26.2,142800.0,17.0266,17.4498,16.9289,17.0591,142800.0
2009-03-06 09:35:00,26.18,26.65,26.13,26.56,131300.0,17.0461,17.3521,17.0135,17.2935,131300.0
2009-03-06 09:40:00,26.55,27.06,26.48,27.04,130300.0,17.287,17.6191,17.2414,17.6061,130300.0
2009-03-06 09:45:00,27.04,27.1,26.83,26.87,134500.0,17.6061,17.6451,17.4693,17.4954,134500.0
2009-03-06 09:50:00,26.86,26.95,26.76,26.79,118800.0,17.4889,17.5475,17.4237,17.4433,118800.0
2009-03-06 09:55:00,26.78,26.78,26.61,26.64,72300.0,17.4368,17.4368,17.3261,17.3456,72300.0
2009-03-06 10:00:00,26.65,26.69,26.51,26.55,75700.0,17.3521,17.3782,17.261,17.287,75700.0
2009-03-06 10:05:00,26.54,26.61,26.45,26.56,66600.0,17.2805,17.3261,17.2219,17.2935,66600.0
2009-03-06 10:10:00,26.53,26.62,26.42,26.45,125600.0,17.274,17.3326,17.2024,17.2219,125600.0
2009-03-06 10:15:00,26.45,26.46,26.14,26.15,57300.0,17.2219,17.2284,17.0201,17.0266,57300.0
2009-03-06 10:20:00,26.15,26.25,26.13,26.2,65500.0,17.0266,17.0917,17.0135,17.0591,65500.0
2009-03-06 10:25:00,26.2,26.31,26.17,26.27,51200.0,17.0591,17.1307,17.0396,17.1047,51200.0
2009-03-06 10:30:00,26.27,26.27,26.0,26.03,84700.0,17.1047,17.1047,16.9289,16.9484,84700.0
2009-03-06 10:35:00,26.03,26.08,25.87,25.9,158500.0,16.9484,16.981,16.8443,16.8638,158500.0
2009-03-06 10:40:00,25.89,26.06,25.88,26.05,67400.0,16.8573,16.968,16.8508,16.9615,67400.0
2009-03-06 10:45:00,26.05,26.05,25.8,25.85,67800.0,16.9615,16.9615,16.7987,16.8312,67800.0
2009-03-06 10:50:00,25.85,25.87,25.77,25.79,71500.0,16.8312,16.8443,16.7791,16.7922,71500.0
2009-03-06 10:55:00,25.78,25.83,25.69,25.75,52300.0,16.7857,16.8182,16.7271,16.7661,52300.0
2009-03-06 11:00:00,25.75,25.85,25.66,25.85,96300.0,16.7661,16.8312,16.7075,16.8312,96300.0
2009-03-06 11:05:00,25.84,25.85,25.69,25.76,31100.0,16.8247,16.8312,16.7271,16.7726,31100.0
2009-03-06 11:10:00,25.75,25.88,25.74,25.77,36900.0,16.7661,16.8508,16.7596,16.7791,36900.0
2009-03-06 11:15:00,25.77,25.87,25.7,25.79,50600.0,16.7791,16.8443,16.7336,16.7922,50600.0
2009-03-06 11:20:00,25.8,25.84,25.74,25.74,38200.0,16.7987,16.8247,16.7596,16.7596,38200.0
2009-03-06 11:25:00,25.75,25.81,25.74,25.81,36500.0,16.7661,16.8052,16.7596,16.8052,36500.0
2009-03-06 11:30:00,25.81,25.97,25.78,25.9,51400.0,16.8052,16.9094,16.7857,16.8638,51400.0
2009-03-06 11:35:00,25.9,25.96,25.85,25.86,28500.0,16.8638,16.9029,16.8312,16.8377,28500.0
2009-03-06 11:40:00,25.88,25.88,25.74,25.76,38000.0,16.8508,16.8508,16.7596,16.7726,38000.0
2009-03-06 11:45:00,25.74,25.82,25.73,25.81,40000.0,16.7596,16.8117,16.7531,16.8052,40000.0
2009-03-06 11:50:00,25.81,25.88,25.79,25.82,34700.0,16.8052,16.8508,16.7922,16.8117,34700.0
2009-03-06 11:55:00,25.82,25.94,25.82,25.87,32000.0,16.8117,16.8898,16.8117,16.8443,32000.0
2009-03-06 12:00:00,25.88,26.04,25.88,25.93,61500.0,16.8508,16.9549,16.8508,16.8833,61500.0
2009-03-06 12:05:00,25.94,26.04,25.94,26.0,35700.0,16.8898,16.9549,16.8898,16.9289,35700.0
2009-03-06 12:10:00,26.0,26.0,25.89,25.9,46100.0,16.9289,16.9289,16.8573,16.8638,46100.0
2009-03-06 12:15:00,25.9,25.99,25.88,25.88,52500.0,16.8638,16.9224,16.8508,16.8508,52500.0
2009-03-06 12:20:00,25.9,25.93,25.85,25.85,34600.0,16.8638,16.8833,16.8312,16.8312,34600.0
2009-03-06 12:25:00,25.86,25.86,25.79,25.79,23100.0,16.8377,16.8377,16.7922,16.7922,23100.0
2009-03-06 12:30:00,25.8,25.83,25.74,25.8,44200.0,16.7987,16.8182,16.7596,16.7987,44200.0
2009-03-06 12:35:00,25.79,25.81,25.74,25.8,36800.0,16.7922,16.8052,16.7596,16.7987,36800.0
2009-03-06 12:40:00,25.81,25.81,25.65,25.66,50000.0,16.8052,16.8052,16.701,16.7075,50000.0
2009-03-06 12:45:00,25.66,25.67,25.58,25.59,73800.0,16.7075,16.714,16.6554,16.6619,73800.0
2009-03-06 12:50:00,25.6,25.65,25.59,25.59,37900.0,16.6685,16.701,16.6619,16.6619,37900.0
2009-03-06 12:55:00,25.59,25.61,25.56,25.61,28600.0,16.6619,16.675,16.6424,16.675,28600.0
2009-03-06 13:00:00,25.6,25.63,25.58,25.61,32300.0,16.6685,16.688,16.6554,16.675,32300.0
2009-03-06 13:05:00,25.62,25.62,25.55,25.6,34700.0,16.6815,16.6815,16.6359,16.6685,34700.0
2009-03-06 13:10:00,25.6,25.65,25.53,25.54,44400.0,16.6685,16.701,16.6229,16.6294,44400.0
2009-03-06 13:15:00,25.54,25.57,25.5,25.53,29100.0,16.6294,16.6489,16.6033,16.6229,29100.0
2009-03-06 13:20:00,25.53,25.55,25.5,25.51,36500.0,16.6229,16.6359,16.6033,16.6099,36500.0
2009-03-06 13:25:00,25.51,25.6,25.5,25.56,32500.0,16.6099,16.6685,16.6033,16.6424,32500.0
2009-03-06 13:30:00,25.55,25.56,25.46,25.48,59200.0,16.6359,16.6424,16.5773,16.5903,59200.0
2009-03-06 13:35:00,25.49,25.53,25.44,25.45,36600.0,16.5968,16.6229,16.5643,16.5708,36600.0
2009-03-06 13:40:00,25.46,25.46,25.34,25.38,85000.0,16.5773,16.5773,16.4992,16.5252,85000.0
2009-03-06 13:45:00,25.37,25.45,25.34,25.42,55100.0,16.5187,16.5708,16.4992,16.5513,55100.0
2009-03-06 13:50:00,25.43,25.43,25.35,25.41,39100.0,16.5578,16.5578,16.5057,16.5447,39100.0
2009-03-06 13:55:00,25.41,25.41,25.37,25.39,68300.0,16.5447,16.5447,16.5187,16.5317,68300.0
2009-03-06 14:00:00,25.39,25.56,25.39,25.49,141900.0,16.5317,16.6424,16.5317,16.5968,141900.0
2009-03-06 14:05:00,25.49,25.52,25.41,25.52,82400.0,16.5968,16.6164,16.5447,16.6164,82400.0
2009-03-06 14:10:00,25.52,25.54,25.45,25.48,62400.0,16.6164,16.6294,16.5708,16.5903,62400.0
2009-03-06 14:15:00,25.47,25.47,25.36,25.4,71500.0,16.5838,16.5838,16.5122,16.5382,71500.0
2009-03-06 14:20:00,25.41,25.46,25.38,25.41,51500.0,16.5447,16.5773,16.5252,16.5447,51500.0
2009-03-06 14:25:00,25.41,25.42,25.35,25.41,123700.0,16.5447,16.5513,16.5057,16.5447,123700.0
2009-03-06 14:30:00,25.41,25.48,25.39,25.48,140600.0,16.5447,16.5903,16.5317,16.5903,140600.0
2009-03-06 14:35:00,25.48,25.56,25.45,25.51,87600.0,16.5903,16.6424,16.5708,16.6099,87600.0
2009-03-06 14:40:00,25.51,25.51,25.37,25.4,94200.0,16.6099,16.6099,16.5187,16.5382,94200.0
2009-03-06 14:45:00,25.4,25.46,25.36,25.37,51400.0,16.5382,16.5773,16.5122,16.5187,51400.0
2009-03-06 14:50:00,25.38,25.42,25.31,25.34,63000.0,16.5252,16.5513,16.4796,16.4992,63000.0
2009-03-06 14:55:00,25.35,25.44,25.33,25.4,140900.0,16.5057,16.5643,16.4927,16.5382,140900.0
2009-03-06 15:00:00,25.4,25.48,25.4,25.43,161100.0,16.5382,16.5903,16.5382,16.5578,161100.0
2009-03-06 15:05:00,25.42,25.44,25.35,25.4,72400.0,16.5513,16.5643,16.5057,16.5382,72400.0
2009-03-06 15:10:00,25.4,25.43,25.34,25.34,66300.0,16.5382,16.5578,16.4992,16.4992,66300.0
2009-03-06 15:15:00,25.34,25.44,25.33,25.4,98500.0,16.4992,16.5643,16.4927,16.5382,98500.0
2009-03-06 15:20:00,25.41,25.41,25.31,25.32,79300.0,16.5447,16.5447,16.4796,16.4861,79300.0
2009-03-06 15:25:00,25.32,25.38,25.29,25.31,73600.0,16.4861,16.5252,16.4666,16.4796,73600.0
2009-03-06 15:30:00,25.31,25.48,25.29,25.48,183500.0,16.4796,16.5903,16.4666,16.5903,183500.0
2009-03-06 15:35:00,25.48,25.53,25.4,25.44,160700.0,16.5903,16.6229,16.5382,16.5643,160700.0
2009-03-06 15:40:00,25.45,25.72,25.44,25.71,227200.0,16.5708,16.7466,16.5643,16.7401,227200.0
2009-03-06 15:45:00,25.71,25.82,25.63,25.7,323900.0,16.7401,16.8117,16.688,16.7336,323900.0
2009-03-06 15:50:00,25.7,25.92,25.69,25.9,302800.0,16.7336,16.8768,16.7271,16.8638,302800.0
2009-03-06 15:55:00,25.9,26.04,25.89,26.0,284200.0,16.8638,16.9549,16.8573,16.9289,284200.0
2009-03-09 09:30:00,25.52,25.55,25.23,25.55,101200.0,16.6164,16.6359,16.4275,16.6359,101200.0
2009-03-09 09:35:00,25.55,26.08,25.55,26.04,67700.0,16.6359,16.981,16.6359,16.9549,67700.0
2009-03-09 09:40:00,26.04,26.27,25.98,26.21,88800.0,16.9549,17.1047,16.9159,17.0656,88800.0
2009-03-09 09:45:00,26.22,26.43,26.14,26.39,92400.0,17.0721,17.2089,17.0201,17.1828,92400.0
2009-03-09 09:50:00,26.35,26.45,26.27,26.38,90100.0,17.1568,17.2219,17.1047,17.1763,90100.0
2009-03-09 09:55:00,26.39,26.42,26.29,26.3,56100.0,17.1828,17.2024,17.1177,17.1242,56100.0
2009-03-09 10:00:00,26.33,26.4,26.27,26.36,58600.0,17.1438,17.1893,17.1047,17.1633,58600.0
2009-03-09 10:05:00,26.36,26.51,26.34,26.5,80700.0,17.1633,17.261,17.1503,17.2545,80700.0
2009-03-09 10:10:00,26.51,26.72,26.5,26.64,121100.0,17.261,17.3977,17.2545,17.3456,121100.0
2009-03-09 10:15:00,26.66,26.78,26.59,26.61,123700.0,17.3586,17.4368,17.3131,17.3261,123700.0
2009-03-09 10:20:00,26.61,26.66,26.59,26.62,76800.0,17.3261,17.3586,17.3131,17.3326,76800.0
2009-03-09 10:25:00,26.62,26.71,26.59,26.64,47600.0,17.3326,17.3912,17.3131,17.3456,47600.0
2009-03-09 10:30:00,26.64,26.68,26.53,26.57,77700.0,17.3456,17.3717,17.274,17.3,77700.0
2009-03-09 10:35:00,26.57,26.58,26.51,26.57,41200.0,17.3,17.3065,17.261,17.3,41200.0
2009-03-09 10:40:00,26.56,26.69,26.52,26.69,65500.0,17.2935,17.3782,17.2675,17.3782,65500.0
2009-03-09 10:45:00,26.7,26.73,26.61,26.65,48000.0,17.3847,17.4042,17.3261,17.3521,48000.0
2009-03-09 10:50:00,26.65,26.65,26.54,26.57,81200.0,17.3521,17.3521,17.2805,17.3,81200.0
2009-03-09 10:55:00,26.56,26.57,26.48,26.52,178200.0,17.2935,17.3,17.2414,17.2675,178200.0
2009-03-09 11:00:00,26.51,26.63,26.51,26.55,42700.0,17.261,17.3391,17.261,17.287,42700.0
2009-03-09 11:05:00,26.56,26.56,26.44,26.49,46600.0,17.2935,17.2935,17.2154,17.2479,46600.0
2009-03-09 11:10:00,26.49,26.56,26.47,26.52,41000.0,17.2479,17.2935,17.2349,17.2675,41000.0
2009-03-09 11:15:00,26.53,26.54,26.46,26.46,33600.0,17.274,17.2805,17.2284,17.2284,33600.0
2009-03-09 11:20:00,26.46,26.53,26.39,26.48,58700.0,17.2284,17.274,17.1828,17.2414,58700.0
2009-03-09 11:25:00,26.48,26.55,26.48,26.52,59500.0,17.2414,17.287,17.2414,17.2675,59500.0
2009-03-09 11:30:00,26.53,26.56,26.49,26.5,47000.0,17.274,17.2935,17.2479,17.2545,47000.0
2009-03-09 11:35:00,26.51,26.59,26.51,26.55,48500.0,17.261,17.3131,17.261,17.287,48500.0
2009-03-09 11:40:00,26.56,26.56,26.45,26.46,23600.0,17.2935,17.2935,17.2219,17.2284,23600.0
2009-03-09 11:45:00,26.46,26.52,26.44,26.47,30000.0,17.2284,17.2675,17.2154,17.2349,30000.0
2009-03-09 11:50:00,26.48,26.49,26.37,26.38,40000.0,17.2414,17.2479,17.1698,17.1763,40000.0
2009-03-09 11:55:00,26.37,26.4,26.29,26.38,32900.0,17.1698,17.1893,17.1177,17.1763,32900.0
2009-03-09 12:00:00,26.39,26.45,26.33,26.38,25900.0,17.1828,17.2219,17.1438,17.1763,25900.0
2009-03-09 12:05:00,26.38,26.41,26.34,26.35,27800.0,17.1763,17.1959,17.1503,17.1568,27800.0
2009-03-09 12:10:00,26.35,26.48,26.35,26.48,27000.0,17.1568,17.2414,17.1568,17.2414,27000.0
2009-03-09 12:15:00,26.48,26.49,26.45,26.46,21100.0,17.2414,17.2479,17.2219,17.2284,21100.0
2009-03-09 12:20:00,26.46,26.54,26.45,26.53,44100.0,17.2284,17.2805,17.2219,17.274,44100.0
2009-03-09 12:25:00,26.53,26.53,26.4,26.4,34600.0,17.274,17.274,17.1893,17.1893,34600.0
2009-03-09 12:30:00,26.41,26.42,26.37,26.38,20600.0,17.1959,17.2024,17.1698,17.1763,20600.0
2009-03-09 12:35:00,26.38,26.4,26.23,26.23,44100.0,17.1763,17.1893,17.0787,17.0787,44100.0
2009-03-09 12:40:00,26.23,26.33,26.2,26.32,41500.0,17.0787,17.1438,17.0591,17.1373,41500.0
2009-03-09 12:45:00,26.32,26.34,26.31,26.32,29300.0,17.1373,17.1503,17.1307,17.1373,29300.0
2009-03-09 12:50:00,26.32,26.32,26.24,26.24,19000.0,17.1373,17.1373,17.0852,17.0852,19000.0
2009-03-09 12:55:00,26.24,26.25,26.23,26.23,14200.0,17.0852,17.0917,17.0787,17.0787,14200.0
2009-03-09 13:00:00,26.23,26.23,26.14,26.21,42100.0,17.0787,17.0787,17.0201,17.0656,42100.0
2009-03-09 13:05:00,26.21,26.21,26.1,26.15,38600.0,17.0656,17.0656,16.994,17.0266,38600.0
2009-03-09 13:10:00,26.14,26.15,26.09,26.15,18700.0,17.0201,17.0266,16.9875,17.0266,18700.0
2009-03-09 13:15:00,26.16,26.21,26.14,26.19,32800.0,17.0331,17.0656,17.0201,17.0526,32800.0
2009-03-09 13:20:00,26.2,26.2,26.12,26.12,23600.0,17.0591,17.0591,17.007,17.007,23600.0
2009-03-09 13:25:00,26.12,26.18,26.09,26.16,31400.0,17.007,17.0461,16.9875,17.0331,31400.0
2009-03-09 13:30:00,26.16,26.21,26.11,26.2,48900.0,17.0331,17.0656,17.0005,17.0591,48900.0
2009-03-09 13:35:00,26.21,26.23,26.15,26.17,37600.0,17.0656,17.0787,17.0266,17.0396,37600.0
2009-03-09 13:40:00,26.17,26.24,26.15,26.22,25800.0,17.0396,17.0852,17.0266,17.0721,25800.0
2009-03-09 13:45:00,26.23,26.24,26.18,26.24,40500.0,17.0787,17.0852,17.0461,17.0852,40500.0
2009-03-09 13:50:00,26.24,26.3,26.24,26.26,19200.0,17.0852,17.1242,17.0852,17.0982,19200.0
2009-03-09 13:55:00,26.24,26.24,26.12,26.15,79100.0,17.0852,17.0852,17.007,17.0266,79100.0
2009-03-09 14:00:00,26.16,26.32,26.11,26.31,70700.0,17.0331,17.1373,17.0005,17.1307,70700.0
2009-03-09 14:05:00,26.3,26.32,26.24,26.29,62700.0,17.1242,17.1373,17.0852,17.1177,62700.0
2009-03-09 14:10:00,26.28,26.3,26.17,26.21,34400.0,17.1112,17.1242,17.0396,17.0656,34400.0
2009-03-09 14:15:00,26.21,26.25,26.15,26.23,32000.0,17.0656,17.0917,17.0266,17.0787,32000.0
2009-03-09 14:20:00,26.23,26.23,26.07,26.1,41700.0,17.0787,17.0787,16.9745,16.994,41700.0
2009-03-09 14:25:00,26.1,26.11,26.06,26.1,29700.0,16.994,17.0005,16.968,16.994,29700.0
2009-03-09 14:30:00,26.1,26.11,26.03,26.1,37800.0,16.994,17.0005,16.9484,16.994,37800.0
2009-03-09 14:35:00,26.1,26.12,26.01,26.09,50200.0,16.994,17.007,16.9354,16.9875,50200.0
2009-03-09 14:40:00,26.09,26.11,26.0,26.01,64300.0,16.9875,17.0005,16.9289,16.9354,64300.0
2009-03-09 14:45:00,26.02,26.22,25.99,26.17,100400.0,16.9419,17.0721,16.9224,17.0396,100400.0
2009-03-09 14:50:00,26.16,26.21,26.16,26.17,62600.0,17.0331,17.0656,17.0331,17.0396,62600.0
2009-03-09 14:55:00,26.17,26.2,26.07,26.08,64100.0,17.0396,17.0591,16.9745,16.981,64100.0
2009-03-09 15:00:00,26.08,26.15,26.04,26.09,62300.0,16.981,17.0266,16.9549,16.9875,62300.0
2009-03-09 15:05:00,26.1,26.1,25.95,26.08,54700.0,16.994,16.994,16.8963,16.981,54700.0
2009-03-09 15:10:00,26.07,26.08,25.91,25.94,57100.0,16.9745,16.981,16.8703,16.8898,57100.0
2009-03-09 15:15:00,25.94,25.94,25.83,25.86,82900.0,16.8898,16.8898,16.8182,16.8377,82900.0
2009-03-09 15:20:00,25.85,25.88,25.81,25.85,51000.0,16.8312,16.8508,16.8052,16.8312,51000.0
2009-03-09 15:25:00,25.85,25.9,25.81,25.87,72400.0,16.8312,16.8638,16.8052,16.8443,72400.0
2009-03-09 15:30:00,25.88,25.94,25.81,25.89,98500.0,16.8508,16.8898,16.8052,16.8573,98500.0
2009-03-09 15:35:00,25.89,25.96,25.8,25.8,90100.0,16.8573,16.9029,16.7987,16.7987,90100.0
2009-03-09 15:40:00,25.81,25.81,25.72,25.77,135800.0,16.8052,16.8052,16.7466,16.7791,135800.0
2009-03-09 15:45:00,25.77,25.78,25.68,25.76,146300.0,16.7791,16.7857,16.7205,16.7726,146300.0
2009-03-09 15:50:00,25.76,25.88,25.74,25.79,150800.0,16.7726,16.8508,16.7596,16.7922,150800.0
2009-03-09 15:55:00,25.79,25.85,25.77,25.84,248800.0,16.7922,16.8312,16.7791,16.8247,248800.0
2009-03-10 09:30:00,26.25,26.26,26.09,26.21,94800.0,17.0917,17.0982,16.9875,17.0656,94800.0
2009-03-10 09:35:00,26.22,26.48,26.22,26.44,76300.0,17.0721,17.2414,17.0721,17.2154,76300.0
2009-03-10 09:40:00,26.44,26.71,26.39,26.69,92800.0,17.2154,17.3912,17.1828,17.3782,92800.0
2009-03-10 09:45:00,26.69,26.71,26.57,26.71,53500.0,17.3782,17.3912,17.3,17.3912,53500.0
2009-03-10 09:50:00,26.7,26.75,26.65,26.65,97500.0,17.3847,17.4172,17.3521,17.3521,97500.0
2009-03-10 09:55:00,26.65,26.77,26.58,26.74,150100.0,17.3521,17.4303,17.3065,17.4107,150100.0
2009-03-10 10:00:00,26.74,26.84,26.72,26.79,90900.0,17.4107,17.4758,17.3977,17.4433,90900.0
2009-03-10 10:05:00,26.81,26.99,26.8,26.95,140900.0,17.4563,17.5735,17.4498,17.5475,140900.0
2009-03-10 10:10:00,26.95,27.02,26.89,27.02,129500.0,17.5475,17.593,17.5084,17.593,129500.0
2009-03-10 10:15:00,27.02,27.07,26.96,27.0,158100.0,17.593,17.6256,17.554,17.58,158100.0
2009-03-10 10:20:00,27.01,27.16,26.98,27.16,134500.0,17.5865,17.6842,17.567,17.6842,134500.0
2009-03-10 10:25:00,27.16,27.2,27.12,27.19,122900.0,17.6842,17.7102,17.6581,17.7037,122900.0
2009-03-10 10:30:00,27.18,27.27,27.17,27.24,127200.0,17.6972,17.7558,17.6907,17.7363,127200.0
2009-03-10 10:35:00,27.24,27.43,27.22,27.43,177900.0,17.7363,17.86,17.7233,17.86,177900.0
2009-03-10 10:40:00,27.43,27.63,27.42,27.62,180000.0,17.86,17.9902,17.8535,17.9837,180000.0
2009-03-10 10:45:00,27.63,27.71,27.56,27.56,205600.0,17.9902,18.0423,17.9446,17.9446,205600.0
2009-03-10 10:50:00,27.57,27.61,27.42,27.43,126200.0,17.9511,17.9772,17.8535,17.86,126200.0
2009-03-10 10:55:00,27.43,27.55,27.42,27.55,133300.0,17.86,17.9381,17.8535,17.9381,133300.0
2009-03-10 11:00:00,27.55,27.65,27.52,27.61,158000.0,17.9381,18.0032,17.9186,17.9772,158000.0
2009-03-10 11:05:00,27.61,27.71,27.58,27.71,131800.0,17.9772,18.0423,17.9577,18.0423,131800.0
2009-03-10 11:10:00,27.71,27.72,27.63,27.65,87300.0,18.0423,18.0488,17.9902,18.0032,87300.0
2009-03-10 11:15:00,27.64,27.9,27.63,27.89,300600.0,17.9967,18.166,17.9902,18.1595,300600.0
2009-03-10 11:20:00,27.89,27.99,27.89,27.97,146000.0,18.1595,18.2246,18.1595,18.2116,146000.0
2009-03-10 11:25:00,27.95,28.2,27.89,28.05,158700.0,18.1986,18.3614,18.1595,18.2637,158700.0
2009-03-10 11:30:00,28.04,28.26,28.0,28.23,223300.0,18.2572,18.4004,18.2311,18.3809,223300.0
2009-03-10 11:35:00,28.21,28.26,28.17,28.18,165400.0,18.3679,18.4004,18.3418,18.3483,165400.0
2009-03-10 11:40:00,28.18,28.2,28.12,28.19,78600.0,18.3483,18.3614,18.3093,18.3548,78600.0
2009-03-10 11:45:00,28.18,28.23,28.15,28.2,70900.0,18.3483,18.3809,18.3288,18.3614,70900.0
2009-03-10 11:50:00,28.2,28.3,28.18,28.25,90400.0,18.3614,18.4265,18.3483,18.3939,90400.0
2009-03-10 11:55:00,28.28,28.5,28.28,28.48,138500.0,18.4134,18.5567,18.4134,18.5437,138500.0
2009-03-10 12:00:00,28.49,28.53,28.42,28.45,167800.0,18.5502,18.5762,18.5046,18.5241,167800.0
2009-03-10 12:05:00,28.44,28.46,28.3,28.3,92800.0,18.5176,18.5306,18.4265,18.4265,92800.0
2009-03-10 12:10:00,28.29,28.31,28.25,28.27,53600.0,18.42,18.433,18.3939,18.4069,53600.0
2009-03-10 12:15:00,28.28,28.28,28.15,28.15,88300.0,18.4134,18.4134,18.3288,18.3288,88300.0
2009-03-10 12:20:00,28.14,28.2,28.08,28.11,170000.0,18.3223,18.3614,18.2832,18.3028,170000.0
2009-03-10 12:25:00,28.11,28.26,28.11,28.23,102100.0,18.3028,18.4004,18.3028,18.3809,102100.0
2009-03-10 12:30:00,28.23,28.26,28.16,28.23,464500.0,18.3809,18.4004,18.3353,18.3809,464500.0
2009-03-10 12:35:00,28.23,28.27,28.18,28.26,1098700.0,18.3809,18.4069,18.3483,18.4004,1098700.0
2009-03-10 12:40:00,28.26,28.28,28.11,28.12,81200.0,18.4004,18.4134,18.3028,18.3093,81200.0
2009-03-10 12:45:00,28.11,28.12,28.06,28.08,69200.0,18.3028,18.3093,18.2702,18.2832,69200.0
2009-03-10 12:50:00,28.07,28.13,28.06,28.07,79100.0,18.2767,18.3158,18.2702,18.2767,79100.0
2009-03-10 12:55:00,28.08,28.14,28.07,28.09,63700.0,18.2832,18.3223,18.2767,18.2897,63700.0
2009-03-10 13:00:00,28.09,28.1,28.05,28.06,62800.0,18.2897,18.2962,18.2637,18.2702,62800.0
2009-03-10 13:05:00,28.06,28.14,28.06,28.13,70500.0,18.2702,18.3223,18.2702,18.3158,70500.0
2009-03-10 13:10:00,28.13,28.21,28.08,28.2,96500.0,18.3158,18.3679,18.2832,18.3614,96500.0
2009-03-10 13:15:00,28.2,28.2,28.14,28.14,54600.0,18.3614,18.3614,18.3223,18.3223,54600.0
2009-03-10 13:20:00,28.15,28.21,28.12,28.12,72800.0,18.3288,18.3679,18.3093,18.3093,72800.0
2009-03-10 13:25:00,28.12,28.18,28.11,28.15,70800.0,18.3093,18.3483,18.3028,18.3288,70800.0
2009-03-10 13:30:00,28.15,28.32,28.14,28.27,171800.0,18.3288,18.4395,18.3223,18.4069,171800.0
2009-03-10 13:35:00,28.28,28.3,28.24,28.3,69700.0,18.4134,18.4265,18.3874,18.4265,69700.0
2009-03-10 13:40:00,28.29,28.42,28.28,28.34,900800.0,18.42,18.5046,18.4134,18.4525,900800.0
2009-03-10 13:45:00,28.34,28.41,28.28,28.29,112700.0,18.4525,18.4981,18.4134,18.42,112700.0
2009-03-10 13:50:00,28.29,28.33,28.11,28.11,127700.0,18.42,18.446,18.3028,18.3028,127700.0
2009-03-10 13:55:00,28.11,28.12,28.02,28.06,75400.0,18.3028,18.3093,18.2442,18.2702,75400.0
2009-03-10 14:00:00,28.06,28.11,28.04,28.06,90300.0,18.2702,18.3028,18.2572,18.2702,90300.0
2009-03-10 14:05:00,28.06,28.19,28.05,28.08,120300.0,18.2702,18.3548,18.2637,18.2832,120300.0
2009-03-10 14:10:00,28.08,28.11,27.92,27.94,111800.0,18.2832,18.3028,18.179,18.1921,111800.0
2009-03-10 14:15:00,27.94,27.98,27.86,27.96,72600.0,18.1921,18.2181,18.14,18.2051,72600.0
2009-03-10 14:20:00,27.96,27.98,27.87,27.96,63300.0,18.2051,18.2181,18.1465,18.2051,63300.0
2009-03-10 14:25:00,27.97,28.1,27.95,28.03,74700.0,18.2116,18.2962,18.1986,18.2507,74700.0
2009-03-10 14:30:00,28.03,28.14,27.96,28.13,77800.0,18.2507,18.3223,18.2051,18.3158,77800.0
2009-03-10 14:35:00,28.13,28.19,28.03,28.04,86600.0,18.3158,18.3548,18.2507,18.2572,86600.0
2009-03-10 14:40:00,28.04,28.16,28.04,28.12,86700.0,18.2572,18.3353,18.2572,18.3093,86700.0
2009-03-10 14:45:00,28.14,28.17,27.91,27.95,74700.0,18.3223,18.3418,18.1725,18.1986,74700.0
2009-03-10 14:50:00,27.95,27.98,27.87,27.88,61500.0,18.1986,18.2181,18.1465,18.153,61500.0
2009-03-10 14:55:00,27.88,27.95,27.86,27.91,137600.0,18.153,18.1986,18.14,18.1725,137600.0
2009-03-10 15:00:00,27.91,27.97,27.86,27.87,167700.0,18.1725,18.2116,18.14,18.1465,167700.0
2009-03-10 15:05:00,27.87,27.89,27.85,27.86,160500.0,18.1465,18.1595,18.1335,18.14,160500.0
2009-03-10 15:10:00,27.86,27.86,27.81,27.82,92500.0,18.14,18.14,18.1074,18.1139,92500.0
2009-03-10 15:15:00,27.82,27.82,27.64,27.69,211800.0,18.1139,18.1139,17.9967,18.0293,211800.0
2009-03-10 15:20:00,27.68,27.72,27.64,27.68,213400.0,18.0228,18.0488,17.9967,18.0228,213400.0
2009-03-10 15:25:00,27.68,27.72,27.6,27.65,305700.0,18.0228,18.0488,17.9707,18.0032,305700.0
2009-03-10 15:30:00,27.65,27.65,27.5,27.53,236400.0,18.0032,18.0032,17.9056,17.9251,236400.0
2009-03-10 15:35:00,27.53,27.53,27.42,27.45,291800.0,17.9251,17.9251,17.8535,17.873,291800.0
2009-03-10 15:40:00,27.44,27.52,27.28,27.33,459700.0,17.8665,17.9186,17.7623,17.7949,459700.0
2009-03-10 15:45:00,27.33,27.34,27.11,27.18,569900.0,17.7949,17.8014,17.6516,17.6972,569900.0
2009-03-10 15:50:00,27.18,27.48,27.18,27.36,456400.0,17.6972,17.8925,17.6972,17.8144,456400.0
2009-03-10 15:55:00,27.36,27.51,27.36,27.49,586600.0,17.8144,17.9121,17.8144,17.8991,586600.0
2009-03-11 09:30:00,27.78,28.0,27.27,27.33,137100.0,18.0879,18.2311,17.7558,17.7949,137100.0
2009-03-11 09:35:00,27.33,27.4,27.11,27.28,107800.0,17.7949,17.8405,17.6516,17.7623,107800.0
2009-03-11 09:40:00,27.26,27.33,27.18,27.31,98800.0,17.7493,17.7949,17.6972,17.7819,98800.0
2009-03-11 09:45:00,27.33,27.71,27.33,27.71,126100.0,17.7949,18.0423,17.7949,18.0423,126100.0
2009-03-11 09:50:00,27.71,27.95,27.69,27.94,115400.0,18.0423,18.1986,18.0293,18.1921,115400.0
2009-03-11 09:55:00,27.94,27.95,27.77,27.81,99300.0,18.1921,18.1986,18.0814,18.1074,99300.0
2009-03-11 10:00:00,27.81,27.84,27.75,27.76,78600.0,18.1074,18.127,18.0684,18.0749,78600.0
2009-03-11 10:05:00,27.76,27.78,27.68,27.71,93900.0,18.0749,18.0879,18.0228,18.0423,93900.0
2009-03-11 10:10:00,27.72,27.81,27.68,27.8,70500.0,18.0488,18.1074,18.0228,18.1009,70500.0
2009-03-11 10:15:00,27.81,27.89,27.8,27.87,61800.0,18.1074,18.1595,18.1009,18.1465,61800.0
2009-03-11 10:20:00,27.87,27.99,27.87,27.96,153500.0,18.1465,18.2246,18.1465,18.2051,153500.0
2009-03-11 10:25:00,27.96,28.04,27.93,27.94,96700.0,18.2051,18.2572,18.1856,18.1921,96700.0
2009-03-11 10:30:00,27.94,28.02,27.92,28.02,100100.0,18.1921,18.2442,18.179,18.2442,100100.0
2009-03-11 10:35:00,28.01,28.07,28.0,28.06,97700.0,18.2376,18.2767,18.2311,18.2702,97700.0
2009-03-11 10:40:00,28.06,28.08,27.97,27.97,95900.0,18.2702,18.2832,18.2116,18.2116,95900.0
2009-03-11 10:45:00,27.97,27.97,27.88,27.94,85500.0,18.2116,18.2116,18.153,18.1921,85500.0
2009-03-11 10:50:00,27.93,28.19,27.92,28.15,91400.0,18.1856,18.3548,18.179,18.3288,91400.0
2009-03-11 10:55:00,28.16,28.16,28.04,28.08,67200.0,18.3353,18.3353,18.2572,18.2832,67200.0
2009-03-11 11:00:00,28.08,28.13,28.07,28.1,46900.0,18.2832,18.3158,18.2767,18.2962,46900.0
2009-03-11 11:05:00,28.11,28.15,28.08,28.09,74700.0,18.3028,18.3288,18.2832,18.2897,74700.0
2009-03-11 11:10:00,28.09,28.12,28.08,28.1,38600.0,18.2897,18.3093,18.2832,18.2962,38600.0
2009-03-11 11:15:00,28.1,28.11,27.98,27.98,74700.0,18.2962,18.3028,18.2181,18.2181,74700.0
2009-03-11 11:20:00,27.98,27.99,27.9,27.93,65100.0,18.2181,18.2246,18.166,18.1856,65100.0
2009-03-11 11:25:00,27.92,28.06,27.92,28.03,56100.0,18.179,18.2702,18.179,18.2507,56100.0
2009-03-11 11:30:00,28.03,28.07,27.97,27.98,50200.0,18.2507,18.2767,18.2116,18.2181,50200.0
2009-03-11 11:35:00,27.98,28.01,27.93,27.99,45200.0,18.2181,18.2376,18.1856,18.2246,45200.0
2009-03-11 11:40:00,27.99,28.04,27.96,28.04,22800.0,18.2246,18.2572,18.2051,18.2572,22800.0
2009-03-11 11:45:00,28.03,28.06,28.0,28.01,33900.0,18.2507,18.2702,18.2311,18.2376,33900.0
2009-03-11 11:50:00,28.01,28.03,27.98,28.0,29400.0,18.2376,18.2507,18.2181,18.2311,29400.0
2009-03-11 11:55:00,28.0,28.0,27.95,27.96,31600.0,18.2311,18.2311,18.1986,18.2051,31600.0
2009-03-11 12:00:00,27.96,28.0,27.95,27.95,37600.0,18.2051,18.2311,18.1986,18.1986,37600.0
2009-03-11 12:05:00,27.95,27.99,27.93,27.98,41800.0,18.1986,18.2246,18.1856,18.2181,41800.0
2009-03-11 12:10:00,27.99,28.01,27.98,27.99,31200.0,18.2246,18.2376,18.2181,18.2246,31200.0
2009-03-11 12:15:00,27.98,27.98,27.9,27.9,26200.0,18.2181,18.2181,18.166,18.166,26200.0
2009-03-11 12:20:00,27.89,27.89,27.79,27.8,58800.0,18.1595,18.1595,18.0944,18.1009,58800.0
2009-03-11 12:25:00,27.81,27.83,27.77,27.83,49700.0,18.1074,18.1204,18.0814,18.1204,49700.0
2009-03-11 12:30:00,27.83,27.89,27.83,27.88,24500.0,18.1204,18.1595,18.1204,18.153,24500.0
2009-03-11 12:35:00,27.88,27.92,27.76,27.76,42300.0,18.153,18.179,18.0749,18.0749,42300.0
2009-03-11 12:40:00,27.76,27.87,27.75,27.87,43700.0,18.0749,18.1465,18.0684,18.1465,43700.0
2009-03-11 12:45:00,27.86,27.9,27.86,27.89,29600.0,18.14,18.166,18.14,18.1595,29600.0
2009-03-11 12:50:00,27.88,27.92,27.87,27.9,30200.0,18.153,18.179,18.1465,18.166,30200.0
2009-03-11 12:55:00,27.9,27.95,27.89,27.91,45300.0,18.166,18.1986,18.1595,18.1725,45300.0
2009-03-11 13:00:00,27.9,27.99,27.9,27.97,105100.0,18.166,18.2246,18.166,18.2116,105100.0
2009-03-11 13:05:00,27.97,27.98,27.9,27.91,46600.0,18.2116,18.2181,18.166,18.1725,46600.0
2009-03-11 13:10:00,27.91,27.93,27.88,27.9,83500.0,18.1725,18.1856,18.153,18.166,83500.0
2009-03-11 13:15:00,27.89,28.0,27.88,27.99,79800.0,18.1595,18.2311,18.153,18.2246,79800.0
2009-03-11 13:20:00,27.98,28.01,27.92,27.97,83100.0,18.2181,18.2376,18.179,18.2116,83100.0
2009-03-11 13:25:00,27.98,27.98,27.89,27.92,74000.0,18.2181,18.2181,18.1595,18.179,74000.0
2009-03-11 13:30:00,27.93,28.02,27.92,28.01,57500.0,18.1856,18.2442,18.179,18.2376,57500.0
2009-03-11 13:35:00,28.02,28.13,28.0,28.12,55700.0,18.2442,18.3158,18.2311,18.3093,55700.0
2009-03-11 13:40:00,28.14,28.16,28.1,28.15,65700.0,18.3223,18.3353,18.2962,18.3288,65700.0
2009-03-11 13:45:00,28.15,28.18,28.09,28.1,240200.0,18.3288,18.3483,18.2897,18.2962,240200.0
2009-03-11 13:50:00,28.11,28.17,28.1,28.11,62900.0,18.3028,18.3418,18.2962,18.3028,62900.0
2009-03-11 13:55:00,28.1,28.19,28.08,28.19,64200.0,18.2962,18.3548,18.2832,18.3548,64200.0
2009-03-11 14:00:00,28.18,28.22,28.15,28.17,79500.0,18.3483,18.3744,18.3288,18.3418,79500.0
2009-03-11 14:05:00,28.17,28.17,27.92,27.93,77400.0,18.3418,18.3418,18.179,18.1856,77400.0
2009-03-11 14:10:00,27.92,27.95,27.88,27.94,70100.0,18.179,18.1986,18.153,18.1921,70100.0
2009-03-11 14:15:00,27.94,27.95,27.82,27.83,74600.0,18.1921,18.1986,18.1139,18.1204,74600.0
2009-03-11 14:20:00,27.84,27.84,27.79,27.79,37100.0,18.127,18.127,18.0944,18.0944,37100.0
2009-03-11 14:25:00,27.8,27.8,27.73,27.78,38300.0,18.1009,18.1009,18.0553,18.0879,38300.0
2009-03-11 14:30:00,27.79,27.83,27.78,27.82,50500.0,18.0944,18.1204,18.0879,18.1139,50500.0
2009-03-11 14:35:00,27.82,27.85,27.81,27.84,54100.0,18.1139,18.1335,18.1074,18.127,54100.0
2009-03-11 14:40:00,27.83,27.94,27.82,27.93,57300.0,18.1204,18.1921,18.1139,18.1856,57300.0
2009-03-11 14:45:00,27.92,27.99,27.9,27.93,158200.0,18.179,18.2246,18.166,18.1856,158200.0
2009-03-11 14:50:00,27.93,27.96,27.84,27.87,83700.0,18.1856,18.2051,18.127,18.1465,83700.0
2009-03-11 14:55:00,27.87,27.88,27.8,27.8,40200.0,18.1465,18.153,18.1009,18.1009,40200.0
2009-03-11 15:00:00,27.8,27.8,27.73,27.73,161300.0,18.1009,18.1009,18.0553,18.0553,161300.0
2009-03-11 15:05:00,27.73,27.75,27.66,27.72,156400.0,18.0553,18.0684,18.0098,18.0488,156400.0
2009-03-11 15:10:00,27.72,27.75,27.71,27.73,97700.0,18.0488,18.0684,18.0423,18.0553,97700.0
2009-03-11 15:15:00,27.74,27.76,27.71,27.72,111700.0,18.0618,18.0749,18.0423,18.0488,111700.0
2009-03-11 15:20:00,27.73,27.85,27.72,27.84,149700.0,18.0553,18.1335,18.0488,18.127,149700.0
2009-03-11 15:25:00,27.85,27.85,27.72,27.73,81800.0,18.1335,18.1335,18.0488,18.0553,81800.0
2009-03-11 15:30:00,27.73,27.73,27.66,27.71,144300.0,18.0553,18.0553,18.0098,18.0423,144300.0
2009-03-11 15:35:00,27.72,27.73,27.65,27.72,163500.0,18.0488,18.0553,18.0032,18.0488,163500.0
2009-03-11 15:40:00,27.72,27.73,27.62,27.64,193000.0,18.0488,18.0553,17.9837,17.9967,193000.0
2009-03-11 15:45:00,27.64,27.66,27.5,27.54,284800.0,17.9967,18.0098,17.9056,17.9316,284800.0
2009-03-11 15:50:00,27.54,27.6,27.51,27.52,279500.0,17.9316,17.9707,17.9121,17.9186,279500.0
2009-03-11 15:55:00,27.52,27.52,27.41,27.46,327700.0,17.9186,17.9186,17.847,17.8795,327700.0
2009-03-12 09:30:00,27.43,28.05,27.43,28.04,124000.0,17.86,18.2637,17.86,18.2572,124000.0
2009-03-12 09:35:00,28.04,28.05,27.57,27.6,62200.0,18.2572,18.2637,17.9511,17.9707,62200.0
2009-03-12 09:40:00,27.58,27.6,27.42,27.56,65900.0,17.9577,17.9707,17.8535,17.9446,65900.0
2009-03-12 09:45:00,27.59,27.59,27.36,27.48,76200.0,17.9642,17.9642,17.8144,17.8925,76200.0
2009-03-12 09:50:00,27.46,27.46,27.35,27.45,183400.0,17.8795,17.8795,17.8079,17.873,183400.0
2009-03-12 09:55:00,27.45,27.61,27.44,27.53,28000.0,17.873,17.9772,17.8665,17.9251,28000.0
2009-03-12 10:00:00,27.53,27.73,27.5,27.67,47200.0,17.9251,18.0553,17.9056,18.0163,47200.0
2009-03-12 10:05:00,27.68,27.92,27.63,27.89,130200.0,18.0228,18.179,17.9902,18.1595,130200.0
2009-03-12 10:10:00,27.91,28.01,27.78,27.78,54800.0,18.1725,18.2376,18.0879,18.0879,54800.0
2009-03-12 10:15:00,27.8,27.94,27.64,27.67,56100.0,18.1009,18.1921,17.9967,18.0163,56100.0
2009-03-12 10:20:00,27.66,27.98,27.64,27.7,54100.0,18.0098,18.2181,17.9967,18.0358,54100.0
2009-03-12 10:25:00,27.7,27.84,27.13,27.83,149300.0,18.0358,18.127,17.6647,18.1204,149300.0
2009-03-12 10:30:00,27.84,27.94,27.76,27.79,36700.0,18.127,18.1921,18.0749,18.0944,36700.0
2009-03-12 10:35:00,27.78,27.79,27.75,27.76,34100.0,18.0879,18.0944,18.0684,18.0749,34100.0
2009-03-12 10:40:00,27.76,27.79,27.75,27.78,42700.0,18.0749,18.0944,18.0684,18.0879,42700.0
2009-03-12 10:45:00,27.78,27.95,27.74,27.86,75300.0,18.0879,18.1986,18.0618,18.14,75300.0
2009-03-12 10:50:00,27.85,27.86,27.8,27.81,65800.0,18.1335,18.14,18.1009,18.1074,65800.0
2009-03-12 10:55:00,27.81,27.83,27.8,27.81,50600.0,18.1074,18.1204,18.1009,18.1074,50600.0
2009-03-12 11:00:00,27.81,27.87,27.79,27.87,116500.0,18.1074,18.1465,18.0944,18.1465,116500.0
2009-03-12 11:05:00,27.86,27.87,27.79,27.8,58200.0,18.14,18.1465,18.0944,18.1009,58200.0
2009-03-12 11:10:00,27.8,27.82,27.76,27.82,72600.0,18.1009,18.1139,18.0749,18.1139,72600.0
2009-03-12 11:15:00,27.81,27.87,27.8,27.84,48100.0,18.1074,18.1465,18.1009,18.127,48100.0
2009-03-12 11:20:00,27.85,27.85,27.78,27.82,83700.0,18.1335,18.1335,18.0879,18.1139,83700.0
2009-03-12 11:25:00,27.82,27.85,27.8,27.81,61200.0,18.1139,18.1335,18.1009,18.1074,61200.0
2009-03-12 11:30:00,27.83,27.83,27.79,27.8,29100.0,18.1204,18.1204,18.0944,18.1009,29100.0
2009-03-12 11:35:00,27.79,27.8,27.78,27.79,23500.0,18.0944,18.1009,18.0879,18.0944,23500.0
2009-03-12 11:40:00,27.78,27.94,27.78,27.9,110600.0,18.0879,18.1921,18.0879,18.166,110600.0
2009-03-12 11:45:00,27.9,27.91,27.87,27.9,39500.0,18.166,18.1725,18.1465,18.166,39500.0
2009-03-12 11:50:00,27.9,27.93,27.88,27.9,64300.0,18.166,18.1856,18.153,18.166,64300.0
2009-03-12 11:55:00,27.89,27.91,27.88,27.89,144300.0,18.1595,18.1725,18.153,18.1595,144300.0
2009-03-12 12:00:00,27.88,27.91,27.83,27.83,74100.0,18.153,18.1725,18.1204,18.1204,74100.0
2009-03-12 12:05:00,27.82,27.84,27.76,27.83,36200.0,18.1139,18.127,18.0749,18.1204,36200.0
2009-03-12 12:10:00,27.82,27.85,27.77,27.82,117600.0,18.1139,18.1335,18.0814,18.1139,117600.0
2009-03-12 12:15:00,27.82,27.86,27.82,27.86,81500.0,18.1139,18.14,18.1139,18.14,81500.0
2009-03-12 12:20:00,27.86,27.94,27.85,27.87,62000.0,18.14,18.1921,18.1335,18.1465,62000.0
2009-03-12 12:25:00,27.87,27.95,27.83,27.95,184100.0,18.1465,18.1986,18.1204,18.1986,184100.0
2009-03-12 12:30:00,27.94,28.0,27.92,27.99,94300.0,18.1921,18.2311,18.179,18.2246,94300.0
2009-03-12 12:35:00,28.0,28.02,27.99,28.02,70300.0,18.2311,18.2442,18.2246,18.2442,70300.0
2009-03-12 12:40:00,28.02,28.03,27.96,27.99,82200.0,18.2442,18.2507,18.2051,18.2246,82200.0
2009-03-12 12:45:00,28.0,28.0,27.97,28.0,182700.0,18.2311,18.2311,18.2116,18.2311,182700.0
2009-03-12 12:50:00,28.0,28.0,27.97,28.0,102900.0,18.2311,18.2311,18.2116,18.2311,102900.0
2009-03-12 12:55:00,27.99,28.0,27.97,27.99,41900.0,18.2246,18.2311,18.2116,18.2246,41900.0
2009-03-12 13:00:00,27.99,28.0,27.97,28.0,49200.0,18.2246,18.2311,18.2116,18.2311,49200.0
2009-03-12 13:05:00,27.99,28.05,27.97,28.04,70700.0,18.2246,18.2637,18.2116,18.2572,70700.0
2009-03-12 13:10:00,28.04,28.05,28.01,28.03,36200.0,18.2572,18.2637,18.2376,18.2507,36200.0
2009-03-12 13:15:00,28.03,28.03,27.96,28.01,57300.0,18.2507,18.2507,18.2051,18.2376,57300.0
2009-03-12 13:20:00,28.0,28.06,28.0,28.05,71100.0,18.2311,18.2702,18.2311,18.2637,71100.0
2009-03-12 13:25:00,28.05,28.05,27.99,28.01,59000.0,18.2637,18.2637,18.2246,18.2376,59000.0
2009-03-12 13:30:00,28.02,28.04,28.0,28.01,28800.0,18.2442,18.2572,18.2311,18.2376,28800.0
2009-03-12 13:35:00,28.01,28.08,28.01,28.07,27800.0,18.2376,18.2832,18.2376,18.2767,27800.0
2009-03-12 13:40:00,28.08,28.14,28.03,28.05,127000.0,18.2832,18.3223,18.2507,18.2637,127000.0
2009-03-12 13:45:00,28.04,28.05,28.01,28.02,18700.0,18.2572,18.2637,18.2376,18.2442,18700.0
2009-03-12 13:50:00,28.03,28.07,28.0,28.06,28400.0,18.2507,18.2767,18.2311,18.2702,28400.0
2009-03-12 13:55:00,28.06,28.07,28.02,28.04,46000.0,18.2702,18.2767,18.2442,18.2572,46000.0
2009-03-12 14:00:00,28.03,28.04,28.03,28.03,29700.0,18.2507,18.2572,18.2507,18.2507,29700.0
2009-03-12 14:05:00,28.03,28.04,27.95,27.97,124200.0,18.2507,18.2572,18.1986,18.2116,124200.0
2009-03-12 14:10:00,27.98,28.1,27.96,28.02,127700.0,18.2181,18.2962,18.2051,18.2442,127700.0
2009-03-12 14:15:00,28.03,28.1,28.02,28.03,74700.0,18.2507,18.2962,18.2442,18.2507,74700.0
2009-03-12 14:20:00,28.03,28.07,27.99,28.02,88400.0,18.2507,18.2767,18.2246,18.2442,88400.0
2009-03-12 14:25:00,28.02,28.04,27.91,27.98,237000.0,18.2442,18.2572,18.1725,18.2181,237000.0
2009-03-12 14:30:00,27.98,27.99,27.93,27.99,43000.0,18.2181,18.2246,18.1856,18.2246,43000.0
2009-03-12 14:35:00,27.99,28.01,27.98,28.0,56400.0,18.2246,18.2376,18.2181,18.2311,56400.0
2009-03-12 14:40:00,28.0,28.03,28.0,28.01,34000.0,18.2311,18.2507,18.2311,18.2376,34000.0
2009-03-12 14:45:00,28.01,28.03,28.01,28.01,77700.0,18.2376,18.2507,18.2376,18.2376,77700.0
2009-03-12 14:50:00,28.02,28.02,27.9,27.91,205300.0,18.2442,18.2442,18.166,18.1725,205300.0
2009-03-12 14:55:00,27.92,27.93,27.84,27.85,71300.0,18.179,18.1856,18.127,18.1335,71300.0
2009-03-12 15:00:00,27.86,27.92,27.86,27.88,60500.0,18.14,18.179,18.14,18.153,60500.0
2009-03-12 15:05:00,27.88,27.91,27.87,27.9,62300.0,18.153,18.1725,18.1465,18.166,62300.0
2009-03-12 15:10:00,27.9,28.0,27.89,27.98,116300.0,18.166,18.2311,18.1595,18.2181,116300.0
2009-03-12 15:15:00,27.99,28.0,27.97,27.98,176100.0,18.2246,18.2311,18.2116,18.2181,176100.0
2009-03-12 15:20:00,27.98,28.01,27.97,28.0,152800.0,18.2181,18.2376,18.2116,18.2311,152800.0
2009-03-12 15:25:00,28.0,28.02,27.99,28.01,165700.0,18.2311,18.2442,18.2246,18.2376,165700.0
2009-03-12 15:30:00,28.01,28.06,27.97,27.97,219000.0,18.2376,18.2702,18.2116,18.2116,219000.0
2009-03-12 15:35:00,27.97,28.02,27.93,28.0,128800.0,18.2116,18.2442,18.1856,18.2311,128800.0
2009-03-12 15:40:00,28.0,28.04,28.0,28.03,145100.0,18.2311,18.2572,18.2311,18.2507,145100.0
2009-03-12 15:45:00,28.02,28.07,28.01,28.01,230000.0,18.2442,18.2767,18.2376,18.2376,230000.0
2009-03-12 15:50:00,28.01,28.02,27.89,27.92,329300.0,18.2376,18.2442,18.1595,18.179,329300.0
2009-03-12 15:55:00,27.92,27.93,27.72,27.9,558900.0,18.179,18.1856,18.0488,18.166,558900.0
2009-03-13 09:30:00,27.84,28.32,27.83,27.94,113200.0,18.127,18.4395,18.1204,18.1921,113200.0
2009-03-13 09:35:00,27.97,28.23,27.82,27.84,72100.0,18.2116,18.3809,18.1139,18.127,72100.0
2009-03-13 09:40:00,27.86,27.86,27.58,27.6,68700.0,18.14,18.14,17.9577,17.9707,68700.0
2009-03-13 09:45:00,27.59,27.6,27.53,27.59,87800.0,17.9642,17.9707,17.9251,17.9642,87800.0
2009-03-13 09:50:00,27.59,27.67,27.59,27.62,116600.0,17.9642,18.0163,17.9642,17.9837,116600.0
2009-03-13 09:55:00,27.62,27.7,27.55,27.59,41500.0,17.9837,18.0358,17.9381,17.9642,41500.0
2009-03-13 10:00:00,27.59,27.65,27.55,27.62,51400.0,17.9642,18.0032,17.9381,17.9837,51400.0
2009-03-13 10:05:00,27.62,27.88,27.61,27.88,67100.0,17.9837,18.153,17.9772,18.153,67100.0
2009-03-13 10:10:00,27.87,27.93,27.74,27.78,75400.0,18.1465,18.1856,18.0618,18.0879,75400.0
2009-03-13 10:15:00,27.77,27.84,27.74,27.79,39600.0,18.0814,18.127,18.0618,18.0944,39600.0
2009-03-13 10:20:00,27.79,27.85,27.7,27.73,47100.0,18.0944,18.1335,18.0358,18.0553,47100.0
2009-03-13 10:25:00,27.71,27.75,27.6,27.63,42600.0,18.0423,18.0684,17.9707,17.9902,42600.0
2009-03-13 10:30:00,27.61,27.66,27.58,27.58,32700.0,17.9772,18.0098,17.9577,17.9577,32700.0
2009-03-13 10:35:00,27.58,27.58,27.49,27.5,49700.0,17.9577,17.9577,17.8991,17.9056,49700.0
2009-03-13 10:40:00,27.51,27.58,27.5,27.56,33500.0,17.9121,17.9577,17.9056,17.9446,33500.0
2009-03-13 10:45:00,27.56,27.71,27.5,27.71,70700.0,17.9446,18.0423,17.9056,18.0423,70700.0
2009-03-13 10:50:00,27.72,27.73,27.58,27.6,25500.0,18.0488,18.0553,17.9577,17.9707,25500.0
2009-03-13 10:55:00,27.61,27.61,27.5,27.55,29600.0,17.9772,17.9772,17.9056,17.9381,29600.0
2009-03-13 11:00:00,27.55,27.63,27.51,27.61,43700.0,17.9381,17.9902,17.9121,17.9772,43700.0
2009-03-13 11:05:00,27.61,27.61,27.46,27.55,66800.0,17.9772,17.9772,17.8795,17.9381,66800.0
2009-03-13 11:10:00,27.55,27.62,27.55,27.56,54100.0,17.9381,17.9837,17.9381,17.9446,54100.0
2009-03-13 11:15:00,27.55,27.64,27.51,27.62,51100.0,17.9381,17.9967,17.9121,17.9837,51100.0
2009-03-13 11:20:00,27.62,27.69,27.58,27.65,43100.0,17.9837,18.0293,17.9577,18.0032,43100.0
2009-03-13 11:25:00,27.66,27.68,27.59,27.59,32400.0,18.0098,18.0228,17.9642,17.9642,32400.0
2009-03-13 11:30:00,27.59,27.6,27.49,27.52,62300.0,17.9642,17.9707,17.8991,17.9186,62300.0
2009-03-13 11:35:00,27.52,27.58,27.44,27.57,52700.0,17.9186,17.9577,17.8665,17.9511,52700.0
2009-03-13 11:40:00,27.57,27.58,27.42,27.44,32800.0,17.9511,17.9577,17.8535,17.8665,32800.0
2009-03-13 11:45:00,27.44,27.47,27.36,27.42,37400.0,17.8665,17.886,17.8144,17.8535,37400.0
2009-03-13 11:50:00,27.41,27.5,27.4,27.44,32700.0,17.847,17.9056,17.8405,17.8665,32700.0
2009-03-13 11:55:00,27.45,27.59,27.44,27.56,39100.0,17.873,17.9642,17.8665,17.9446,39100.0
2009-03-13 12:00:00,27.54,27.66,27.54,27.61,57600.0,17.9316,18.0098,17.9316,17.9772,57600.0
2009-03-13 12:05:00,27.61,27.62,27.54,27.58,34800.0,17.9772,17.9837,17.9316,17.9577,34800.0
2009-03-13 12:10:00,27.58,27.58,27.42,27.45,31100.0,17.9577,17.9577,17.8535,17.873,31100.0
2009-03-13 12:15:00,27.46,27.47,27.41,27.43,25600.0,17.8795,17.886,17.847,17.86,25600.0
2009-03-13 12:20:00,27.43,27.45,27.34,27.38,54900.0,17.86,17.873,17.8014,17.8274,54900.0
2009-03-13 12:25:00,27.38,27.48,27.37,27.41,47800.0,17.8274,17.8925,17.8209,17.847,47800.0
2009-03-13 12:30:00,27.4,27.55,27.4,27.54,31400.0,17.8405,17.9381,17.8405,17.9316,31400.0
2009-03-13 12:35:00,27.54,27.62,27.53,27.55,26000.0,17.9316,17.9837,17.9251,17.9381,26000.0
2009-03-13 12:40:00,27.55,27.75,27.55,27.66,125700.0,17.9381,18.0684,17.9381,18.0098,125700.0
2009-03-13 12:45:00,27.66,27.79,27.62,27.62,46000.0,18.0098,18.0944,17.9837,17.9837,46000.0
2009-03-13 12:50:00,27.62,27.65,27.58,27.59,32400.0,17.9837,18.0032,17.9577,17.9642,32400.0
2009-03-13 12:55:00,27.59,27.64,27.55,27.62,23200.0,17.9642,17.9967,17.9381,17.9837,23200.0
2009-03-13 13:00:00,27.61,27.62,27.57,27.61,17000.0,17.9772,17.9837,17.9511,17.9772,17000.0
2009-03-13 13:05:00,27.61,27.63,27.55,27.58,35200.0,17.9772,17.9902,17.9381,17.9577,35200.0
2009-03-13 13:10:00,27.58,27.77,27.54,27.73,112600.0,17.9577,18.0814,17.9316,18.0553,112600.0
2009-03-13 13:15:00,27.73,27.77,27.69,27.7,18300.0,18.0553,18.0814,18.0293,18.0358,18300.0
2009-03-13 13:20:00,27.7,27.71,27.64,27.7,49200.0,18.0358,18.0423,17.9967,18.0358,49200.0
2009-03-13 13:25:00,27.7,27.74,27.69,27.72,16300.0,18.0358,18.0618,18.0293,18.0488,16300.0
2009-03-13 13:30:00,27.73,27.74,27.66,27.68,21100.0,18.0553,18.0618,18.0098,18.0228,21100.0
2009-03-13 13:35:00,27.67,27.69,27.58,27.62,55500.0,18.0163,18.0293,17.9577,17.9837,55500.0
2009-03-13 13:40:00,27.63,27.69,27.61,27.67,24900.0,17.9902,18.0293,17.9772,18.0163,24900.0
2009-03-13 13:45:00,27.67,27.69,27.64,27.66,35700.0,18.0163,18.0293,17.9967,18.0098,35700.0
2009-03-13 13:50:00,27.66,27.76,27.66,27.69,38600.0,18.0098,18.0749,18.0098,18.0293,38600.0
2009-03-13 13:55:00,27.7,27.76,27.69,27.72,25100.0,18.0358,18.0749,18.0293,18.0488,25100.0
2009-03-13 14:00:00,27.73,27.81,27.7,27.74,49100.0,18.0553,18.1074,18.0358,18.0618,49100.0
2009-03-13 14:05:00,27.74,27.84,27.74,27.8,30700.0,18.0618,18.127,18.0618,18.1009,30700.0
2009-03-13 14:10:00,27.79,27.82,27.77,27.78,38300.0,18.0944,18.1139,18.0814,18.0879,38300.0
2009-03-13 14:15:00,27.78,28.24,27.7,27.76,45800.0,18.0879,18.3874,18.0358,18.0749,45800.0
2009-03-13 14:20:00,27.75,27.78,27.73,27.77,44900.0,18.0684,18.0879,18.0553,18.0814,44900.0
2009-03-13 14:25:00,27.77,27.81,27.76,27.77,48900.0,18.0814,18.1074,18.0749,18.0814,48900.0
2009-03-13 14:30:00,27.76,27.82,27.75,27.81,51900.0,18.0749,18.1139,18.0684,18.1074,51900.0
2009-03-13 14:35:00,27.81,27.89,27.81,27.83,77400.0,18.1074,18.1595,18.1074,18.1204,77400.0
2009-03-13 14:40:00,27.84,27.88,27.82,27.83,37400.0,18.127,18.153,18.1139,18.1204,37400.0
2009-03-13 14:45:00,27.84,27.86,27.8,27.82,112900.0,18.127,18.14,18.1009,18.1139,112900.0
2009-03-13 14:50:00,27.82,27.84,27.77,27.78,33600.0,18.1139,18.127,18.0814,18.0879,33600.0
2009-03-13 14:55:00,27.78,27.79,27.71,27.72,31100.0,18.0879,18.0944,18.0423,18.0488,31100.0
2009-03-13 15:00:00,27.72,27.8,27.7,27.78,73100.0,18.0488,18.1009,18.0358,18.0879,73100.0
2009-03-13 15:05:00,27.78,27.8,27.75,27.79,32700.0,18.0879,18.1009,18.0684,18.0944,32700.0
2009-03-13 15:10:00,27.79,27.8,27.7,27.71,81700.0,18.0944,18.1009,18.0358,18.0423,81700.0
2009-03-13 15:15:00,27.7,27.82,27.7,27.81,76100.0,18.0358,18.1139,18.0358,18.1074,76100.0
2009-03-13 15:20:00,27.81,27.82,27.77,27.81,53100.0,18.1074,18.1139,18.0814,18.1074,53100.0
2009-03-13 15:25:00,27.82,27.83,27.74,27.75,63000.0,18.1139,18.1204,18.0618,18.0684,63000.0
2009-03-13 15:30:00,27.75,27.77,27.71,27.77,67000.0,18.0684,18.0814,18.0423,18.0814,67000.0
2009-03-13 15:35:00,27.77,27.79,27.7,27.74,70700.0,18.0814,18.0944,18.0358,18.0618,70700.0
2009-03-13 15:40:00,27.75,27.87,27.75,27.86,130400.0,18.0684,18.1465,18.0684,18.14,130400.0
2009-03-13 15:45:00,27.87,27.89,27.78,27.78,153800.0,18.1465,18.1595,18.0879,18.0879,153800.0
2009-03-13 15:50:00,27.78,27.81,27.75,27.79,178600.0,18.0879,18.1074,18.0684,18.0944,178600.0
2009-03-13 15:55:00,27.79,27.85,27.74,27.78,278300.0,18.0944,18.1335,18.0618,18.0879,278300.0
2009-03-16 09:30:00,28.02,28.56,27.93,28.14,93000.0,18.2442,18.5958,18.1856,18.3223,93000.0
2009-03-16 09:35:00,28.13,28.49,28.0,28.44,79400.0,18.3158,18.5502,18.2311,18.5176,79400.0
2009-03-16 09:40:00,28.45,28.45,28.21,28.39,58200.0,18.5241,18.5241,18.3679,18.4851,58200.0
2009-03-16 09:45:00,28.4,28.42,28.25,28.41,73000.0,18.4916,18.5046,18.3939,18.4981,73000.0
2009-03-16 09:50:00,28.4,28.5,28.38,28.49,97100.0,18.4916,18.5567,18.4786,18.5502,97100.0
2009-03-16 09:55:00,28.49,28.51,28.42,28.48,111200.0,18.5502,18.5632,18.5046,18.5437,111200.0
2009-03-16 10:00:00,28.48,28.54,28.39,28.45,126600.0,18.5437,18.5827,18.4851,18.5241,126600.0
2009-03-16 10:05:00,28.45,28.48,28.37,28.39,163600.0,18.5241,18.5437,18.472,18.4851,163600.0
2009-03-16 10:10:00,28.39,28.39,28.29,28.38,44000.0,18.4851,18.4851,18.42,18.4786,44000.0
2009-03-16 10:15:00,28.38,28.46,28.38,28.45,35300.0,18.4786,18.5306,18.4786,18.5241,35300.0
2009-03-16 10:20:00,28.44,28.52,28.43,28.48,41500.0,18.5176,18.5697,18.5111,18.5437,41500.0
2009-03-16 10:25:00,28.49,28.55,28.48,28.51,40300.0,18.5502,18.5892,18.5437,18.5632,40300.0
2009-03-16 10:30:00,28.52,28.65,28.51,28.65,94900.0,18.5697,18.6544,18.5632,18.6544,94900.0
2009-03-16 10:35:00,28.65,28.65,28.42,28.42,56000.0,18.6544,18.6544,18.5046,18.5046,56000.0
2009-03-16 10:40:00,28.43,28.55,28.4,28.5,90800.0,18.5111,18.5892,18.4916,18.5567,90800.0
2009-03-16 10:45:00,28.5,28.59,28.5,28.53,33100.0,18.5567,18.6153,18.5567,18.5762,33100.0
2009-03-16 10:50:00,28.53,28.55,28.46,28.47,42000.0,18.5762,18.5892,18.5306,18.5372,42000.0
2009-03-16 10:55:00,28.47,28.47,28.28,28.32,50000.0,18.5372,18.5372,18.4134,18.4395,50000.0
2009-03-16 11:00:00,28.29,28.34,28.29,28.3,36800.0,18.42,18.4525,18.42,18.4265,36800.0
2009-03-16 11:05:00,28.3,28.35,28.28,28.31,39700.0,18.4265,18.459,18.4134,18.433,39700.0
2009-03-16 11:10:00,28.3,28.33,28.25,28.27,29800.0,18.4265,18.446,18.3939,18.4069,29800.0
2009-03-16 11:15:00,28.27,28.31,28.27,28.31,34300.0,18.4069,18.433,18.4069,18.433,34300.0
2009-03-16 11:20:00,28.31,28.41,28.3,28.41,43500.0,18.433,18.4981,18.4265,18.4981,43500.0
2009-03-16 11:25:00,28.41,28.47,28.36,28.38,46100.0,18.4981,18.5372,18.4655,18.4786,46100.0
2009-03-16 11:30:00,28.38,28.41,28.37,28.4,26600.0,18.4786,18.4981,18.472,18.4916,26600.0
2009-03-16 11:35:00,28.4,28.46,28.39,28.42,26300.0,18.4916,18.5306,18.4851,18.5046,26300.0
2009-03-16 11:40:00,28.43,28.44,28.39,28.4,16600.0,18.5111,18.5176,18.4851,18.4916,16600.0
2009-03-16 11:45:00,28.4,28.41,28.33,28.33,57100.0,18.4916,18.4981,18.446,18.446,57100.0
2009-03-16 11:50:00,28.34,28.38,28.3,28.31,47100.0,18.4525,18.4786,18.4265,18.433,47100.0
2009-03-16 11:55:00,28.3,28.32,28.3,28.32,15400.0,18.4265,18.4395,18.4265,18.4395,15400.0
2009-03-16 12:00:00,28.32,28.32,28.3,28.32,24900.0,18.4395,18.4395,18.4265,18.4395,24900.0
2009-03-16 12:05:00,28.32,28.36,28.29,28.32,55400.0,18.4395,18.4655,18.42,18.4395,55400.0
2009-03-16 12:10:00,28.33,28.33,28.27,28.32,154800.0,18.446,18.446,18.4069,18.4395,154800.0
2009-03-16 12:15:00,28.31,28.39,28.28,28.37,141500.0,18.433,18.4851,18.4134,18.472,141500.0
2009-03-16 12:20:00,28.37,28.41,28.34,28.4,67700.0,18.472,18.4981,18.4525,18.4916,67700.0
2009-03-16 12:25:00,28.4,28.42,28.39,28.41,38900.0,18.4916,18.5046,18.4851,18.4981,38900.0
2009-03-16 12:30:00,28.42,28.46,28.42,28.45,32500.0,18.5046,18.5306,18.5046,18.5241,32500.0
2009-03-16 12:35:00,28.45,28.53,28.44,28.52,47200.0,18.5241,18.5762,18.5176,18.5697,47200.0
2009-03-16 12:40:00,28.52,28.62,28.52,28.62,53900.0,18.5697,18.6348,18.5697,18.6348,53900.0
2009-03-16 12:45:00,28.62,28.64,28.61,28.64,21100.0,18.6348,18.6478,18.6283,18.6478,21100.0
2009-03-16 12:50:00,28.65,28.71,28.65,28.71,46100.0,18.6544,18.6934,18.6544,18.6934,46100.0
2009-03-16 12:55:00,28.71,28.74,28.69,28.73,41100.0,18.6934,18.713,18.6804,18.7064,41100.0
2009-03-16 13:00:00,28.73,28.74,28.67,28.69,146900.0,18.7064,18.713,18.6674,18.6804,146900.0
2009-03-16 13:05:00,28.7,28.7,28.63,28.64,34700.0,18.6869,18.6869,18.6413,18.6478,34700.0
2009-03-16 13:10:00,28.64,28.64,28.61,28.61,33000.0,18.6478,18.6478,18.6283,18.6283,33000.0
2009-03-16 13:15:00,28.62,28.62,28.54,28.56,51900.0,18.6348,18.6348,18.5827,18.5958,51900.0
2009-03-16 13:20:00,28.56,28.56,28.55,28.56,28900.0,18.5958,18.5958,18.5892,18.5958,28900.0
2009-03-16 13:25:00,28.56,28.61,28.55,28.61,25300.0,18.5958,18.6283,18.5892,18.6283,25300.0
2009-03-16 13:30:00,28.61,28.67,28.61,28.67,44800.0,18.6283,18.6674,18.6283,18.6674,44800.0
2009-03-16 13:35:00,28.67,28.72,28.67,28.71,42900.0,18.6674,18.6999,18.6674,18.6934,42900.0
2009-03-16 13:40:00,28.71,28.75,28.7,28.75,65400.0,18.6934,18.7195,18.6869,18.7195,65400.0
2009-03-16 13:45:00,28.75,28.78,28.7,28.71,43700.0,18.7195,18.739,18.6869,18.6934,43700.0
2009-03-16 13:50:00,28.71,28.72,28.66,28.67,52400.0,18.6934,18.6999,18.6609,18.6674,52400.0
2009-03-16 13:55:00,28.66,28.66,28.64,28.65,42500.0,18.6609,18.6609,18.6478,18.6544,42500.0
2009-03-16 14:00:00,28.65,28.67,28.64,28.67,40200.0,18.6544,18.6674,18.6478,18.6674,40200.0
2009-03-16 14:05:00,28.67,28.67,28.65,28.65,87700.0,18.6674,18.6674,18.6544,18.6544,87700.0
2009-03-16 14:10:00,28.66,28.7,28.65,28.7,53400.0,18.6609,18.6869,18.6544,18.6869,53400.0
2009-03-16 14:15:00,28.69,28.7,28.68,28.68,35800.0,18.6804,18.6869,18.6739,18.6739,35800.0
2009-03-16 14:20:00,28.68,28.69,28.62,28.63,167900.0,18.6739,18.6804,18.6348,18.6413,167900.0
2009-03-16 14:25:00,28.63,28.67,28.58,28.64,73400.0,18.6413,18.6674,18.6088,18.6478,73400.0
2009-03-16 14:30:00,28.65,28.67,28.58,28.59,71700.0,18.6544,18.6674,18.6088,18.6153,71700.0
2009-03-16 14:35:00,28.59,28.6,28.48,28.52,142700.0,18.6153,18.6218,18.5437,18.5697,142700.0
2009-03-16 14:40:00,28.52,28.66,28.51,28.63,63300.0,18.5697,18.6609,18.5632,18.6413,63300.0
2009-03-16 14:45:00,28.63,28.67,28.59,28.66,68800.0,18.6413,18.6674,18.6153,18.6609,68800.0
2009-03-16 14:50:00,28.66,28.67,28.61,28.62,36900.0,18.6609,18.6674,18.6283,18.6348,36900.0
2009-03-16 14:55:00,28.63,28.64,28.51,28.53,40600.0,18.6413,18.6478,18.5632,18.5762,40600.0
2009-03-16 15:00:00,28.53,28.56,28.51,28.53,41000.0,18.5762,18.5958,18.5632,18.5762,41000.0
2009-03-16 15:05:00,28.52,28.54,28.49,28.52,108900.0,18.5697,18.5827,18.5502,18.5697,108900.0
2009-03-16 15:10:00,28.51,28.58,28.49,28.51,56300.0,18.5632,18.6088,18.5502,18.5632,56300.0
2009-03-16 15:15:00,28.5,28.51,28.43,28.44,47100.0,18.5567,18.5632,18.5111,18.5176,47100.0
2009-03-16 15:20:00,28.45,28.45,28.29,28.29,65900.0,18.5241,18.5241,18.42,18.42,65900.0
2009-03-16 15:25:00,28.29,28.37,28.28,28.32,86800.0,18.42,18.472,18.4134,18.4395,86800.0
2009-03-16 15:30:00,28.34,28.41,28.31,28.32,83900.0,18.4525,18.4981,18.433,18.4395,83900.0
2009-03-16 15:35:00,28.33,28.34,28.22,28.23,115500.0,18.446,18.4525,18.3744,18.3809,115500.0
2009-03-16 15:40:00,28.23,28.26,28.16,28.22,87100.0,18.3809,18.4004,18.3353,18.3744,87100.0
2009-03-16 15:45:00,28.21,28.24,28.15,28.16,209500.0,18.3679,18.3874,18.3288,18.3353,209500.0
2009-03-16 15:50:00,28.16,28.2,28.15,28.18,192400.0,18.3353,18.3614,18.3288,18.3483,192400.0
2009-03-16 15:55:00,28.18,28.2,28.12,28.19,243600.0,18.3483,18.3614,18.3093,18.3548,243600.0
2009-03-17 09:30:00,28.21,28.21,27.82,27.86,65600.0,18.3679,18.3679,18.1139,18.14,65600.0
2009-03-17 09:35:00,27.87,28.03,27.82,28.02,28600.0,18.1465,18.2507,18.1139,18.2442,28600.0
2009-03-17 09:40:00,28.01,28.01,27.9,27.93,34500.0,18.2376,18.2376,18.166,18.1856,34500.0
2009-03-17 09:45:00,27.94,28.02,27.92,28.02,35100.0,18.1921,18.2442,18.179,18.2442,35100.0
2009-03-17 09:50:00,28.03,28.04,27.96,28.01,40000.0,18.2507,18.2572,18.2051,18.2376,40000.0
2009-03-17 09:55:00,28.03,28.08,28.0,28.04,52400.0,18.2507,18.2832,18.2311,18.2572,52400.0
2009-03-17 10:00:00,28.04,28.22,28.03,28.15,57100.0,18.2572,18.3744,18.2507,18.3288,57100.0
2009-03-17 10:05:00,28.14,28.2,28.04,28.2,52400.0,18.3223,18.3614,18.2572,18.3614,52400.0
2009-03-17 10:10:00,28.2,28.25,28.11,28.2,30500.0,18.3614,18.3939,18.3028,18.3614,30500.0
2009-03-17 10:15:00,28.2,28.43,28.2,28.32,79600.0,18.3614,18.5111,18.3614,18.4395,79600.0
2009-03-17 10:20:00,28.32,28.46,28.32,28.45,48100.0,18.4395,18.5306,18.4395,18.5241,48100.0
2009-03-17 10:25:00,28.44,28.45,28.36,28.36,54400.0,18.5176,18.5241,18.4655,18.4655,54400.0
2009-03-17 10:30:00,28.36,28.37,28.2,28.27,50500.0,18.4655,18.472,18.3614,18.4069,50500.0
2009-03-17 10:35:00,28.28,28.38,28.21,28.35,39800.0,18.4134,18.4786,18.3679,18.459,39800.0
2009-03-17 10:40:00,28.36,28.42,28.29,28.41,35100.0,18.4655,18.5046,18.42,18.4981,35100.0
2009-03-17 10:45:00,28.41,28.5,28.38,28.45,50000.0,18.4981,18.5567,18.4786,18.5241,50000.0
2009-03-17 10:50:00,28.44,28.5,28.42,28.44,29200.0,18.5176,18.5567,18.5046,18.5176,29200.0
2009-03-17 10:55:00,28.45,28.48,28.42,28.44,51900.0,18.5241,18.5437,18.5046,18.5176,51900.0
2009-03-17 11:00:00,28.44,28.5,28.38,28.38,90300.0,18.5176,18.5567,18.4786,18.4786,90300.0
2009-03-17 11:05:00,28.38,28.39,28.33,28.35,25600.0,18.4786,18.4851,18.446,18.459,25600.0
2009-03-17 11:10:00,28.35,28.36,28.23,28.25,27700.0,18.459,18.4655,18.3809,18.3939,27700.0
2009-03-17 11:15:00,28.26,28.28,28.14,28.14,32000.0,18.4004,18.4134,18.3223,18.3223,32000.0
2009-03-17 11:20:00,28.14,28.19,28.07,28.09,34300.0,18.3223,18.3548,18.2767,18.2897,34300.0
2009-03-17 11:25:00,28.09,28.11,28.03,28.06,41700.0,18.2897,18.3028,18.2507,18.2702,41700.0
2009-03-17 11:30:00,28.04,28.05,28.0,28.03,24400.0,18.2572,18.2637,18.2311,18.2507,24400.0
2009-03-17 11:35:00,28.03,28.09,28.03,28.05,31100.0,18.2507,18.2897,18.2507,18.2637,31100.0
2009-03-17 11:40:00,28.06,28.19,28.02,28.15,52800.0,18.2702,18.3548,18.2442,18.3288,52800.0
2009-03-17 11:45:00,28.16,28.22,28.15,28.22,42600.0,18.3353,18.3744,18.3288,18.3744,42600.0
2009-03-17 11:50:00,28.22,28.28,28.21,28.26,32900.0,18.3744,18.4134,18.3679,18.4004,32900.0
2009-03-17 11:55:00,28.26,28.29,28.25,28.28,28600.0,18.4004,18.42,18.3939,18.4134,28600.0
2009-03-17 12:00:00,28.29,28.33,28.28,28.31,19000.0,18.42,18.446,18.4134,18.433,19000.0
2009-03-17 12:05:00,28.31,28.32,28.26,28.26,35100.0,18.433,18.4395,18.4004,18.4004,35100.0
2009-03-17 12:10:00,28.25,28.25,28.16,28.16,29400.0,18.3939,18.3939,18.3353,18.3353,29400.0
2009-03-17 12:15:00,28.16,28.22,28.15,28.15,49900.0,18.3353,18.3744,18.3288,18.3288,49900.0
2009-03-17 12:20:00,28.15,28.25,28.13,28.17,40600.0,18.3288,18.3939,18.3158,18.3418,40600.0
2009-03-17 12:25:00,28.16,28.24,28.15,28.16,37800.0,18.3353,18.3874,18.3288,18.3353,37800.0
2009-03-17 12:30:00,28.15,28.23,28.15,28.22,66800.0,18.3288,18.3809,18.3288,18.3744,66800.0
2009-03-17 12:35:00,28.22,28.4,28.22,28.4,32200.0,18.3744,18.4916,18.3744,18.4916,32200.0
2009-03-17 12:40:00,28.4,28.49,28.38,28.45,43900.0,18.4916,18.5502,18.4786,18.5241,43900.0
2009-03-17 12:45:00,28.45,28.48,28.41,28.43,28500.0,18.5241,18.5437,18.4981,18.5111,28500.0
2009-03-17 12:50:00,28.42,28.45,28.39,28.4,31000.0,18.5046,18.5241,18.4851,18.4916,31000.0
2009-03-17 12:55:00,28.4,28.42,28.35,28.38,40400.0,18.4916,18.5046,18.459,18.4786,40400.0
2009-03-17 13:00:00,28.38,28.41,28.36,28.39,41600.0,18.4786,18.4981,18.4655,18.4851,41600.0
2009-03-17 13:05:00,28.39,28.41,28.35,28.35,57500.0,18.4851,18.4981,18.459,18.459,57500.0
2009-03-17 13:10:00,28.35,28.36,28.32,28.34,40700.0,18.459,18.4655,18.4395,18.4525,40700.0
2009-03-17 13:15:00,28.33,28.4,28.33,28.35,38600.0,18.446,18.4916,18.446,18.459,38600.0
2009-03-17 13:20:00,28.35,28.4,28.3,28.39,26900.0,18.459,18.4916,18.4265,18.4851,26900.0
2009-03-17 13:25:00,28.39,28.4,28.35,28.35,20600.0,18.4851,18.4916,18.459,18.459,20600.0
2009-03-17 13:30:00,28.36,28.52,28.35,28.49,110000.0,18.4655,18.5697,18.459,18.5502,110000.0
2009-03-17 13:35:00,28.49,28.49,28.46,28.49,22000.0,18.5502,18.5502,18.5306,18.5502,22000.0
2009-03-17 13:40:00,28.49,28.54,28.43,28.45,39200.0,18.5502,18.5827,18.5111,18.5241,39200.0
2009-03-17 13:45:00,28.45,28.46,28.44,28.44,16200.0,18.5241,18.5306,18.5176,18.5176,16200.0
2009-03-17 13:50:00,28.45,28.46,28.41,28.44,39000.0,18.5241,18.5306,18.4981,18.5176,39000.0
2009-03-17 13:55:00,28.44,28.45,28.34,28.35,39200.0,18.5176,18.5241,18.4525,18.459,39200.0
2009-03-17 14:00:00,28.36,28.36,28.28,28.31,27200.0,18.4655,18.4655,18.4134,18.433,27200.0
2009-03-17 14:05:00,28.31,28.36,28.3,28.3,29400.0,18.433,18.4655,18.4265,18.4265,29400.0
2009-03-17 14:10:00,28.32,28.35,28.29,28.3,39100.0,18.4395,18.459,18.42,18.4265,39100.0
2009-03-17 14:15:00,28.3,28.31,28.25,28.28,27500.0,18.4265,18.433,18.3939,18.4134,27500.0
2009-03-17 14:20:00,28.28,28.33,28.28,28.33,29600.0,18.4134,18.446,18.4134,18.446,29600.0
2009-03-17 14:25:00,28.33,28.34,28.23,28.24,30100.0,18.446,18.4525,18.3809,18.3874,30100.0
2009-03-17 14:30:00,28.25,28.27,28.22,28.24,27900.0,18.3939,18.4069,18.3744,18.3874,27900.0
2009-03-17 14:35:00,28.24,28.3,28.22,28.28,30200.0,18.3874,18.4265,18.3744,18.4134,30200.0
2009-03-17 14:40:00,28.28,28.41,28.28,28.39,47900.0,18.4134,18.4981,18.4134,18.4851,47900.0
2009-03-17 14:45:00,28.39,28.45,28.36,28.44,22600.0,18.4851,18.5241,18.4655,18.5176,22600.0
2009-03-17 14:50:00,28.44,28.52,28.43,28.5,40900.0,18.5176,18.5697,18.5111,18.5567,40900.0
2009-03-17 14:55:00,28.49,28.52,28.43,28.44,41700.0,18.5502,18.5697,18.5111,18.5176,41700.0
2009-03-17 15:00:00,28.44,28.47,28.39,28.42,42400.0,18.5176,18.5372,18.4851,18.5046,42400.0
2009-03-17 15:05:00,28.42,28.52,28.4,28.47,58600.0,18.5046,18.5697,18.4916,18.5372,58600.0
2009-03-17 15:10:00,28.48,28.51,28.45,28.49,121600.0,18.5437,18.5632,18.5241,18.5502,121600.0
2009-03-17 15:15:00,28.49,28.52,28.45,28.46,47900.0,18.5502,18.5697,18.5241,18.5306,47900.0
2009-03-17 15:20:00,28.45,28.53,28.43,28.45,49500.0,18.5241,18.5762,18.5111,18.5241,49500.0
2009-03-17 15:25:00,28.45,28.5,28.43,28.44,55800.0,18.5241,18.5567,18.5111,18.5176,55800.0
2009-03-17 15:30:00,28.43,28.46,28.36,28.39,80200.0,18.5111,18.5306,18.4655,18.4851,80200.0
2009-03-17 15:35:00,28.39,28.43,28.34,28.39,47600.0,18.4851,18.5111,18.4525,18.4851,47600.0
2009-03-17 15:40:00,28.39,28.5,28.39,28.49,60300.0,18.4851,18.5567,18.4851,18.5502,60300.0
2009-03-17 15:45:00,28.49,28.5,28.4,28.42,80600.0,18.5502,18.5567,18.4916,18.5046,80600.0
2009-03-17 15:50:00,28.42,28.48,28.41,28.48,95100.0,18.5046,18.5437,18.4981,18.5437,95100.0
2009-03-17 15:55:00,28.47,28.54,28.45,28.54,188800.0,18.5372,18.5827,18.5241,18.5827,188800.0
2009-03-18 09:30:00,28.66,28.8,28.32,28.73,131000.0,18.6609,18.752,18.4395,18.7064,131000.0
2009-03-18 09:35:00,28.77,28.91,28.7,28.83,196300.0,18.7325,18.8236,18.6869,18.7716,196300.0
2009-03-18 09:40:00,28.83,28.96,28.73,28.87,125400.0,18.7716,18.8562,18.7064,18.7976,125400.0
2009-03-18 09:45:00,28.88,28.91,28.78,28.88,142100.0,18.8041,18.8236,18.739,18.8041,142100.0
2009-03-18 09:50:00,28.9,28.93,28.72,28.76,132200.0,18.8171,18.8367,18.6999,18.726,132200.0
2009-03-18 09:55:00,28.74,28.85,28.68,28.72,133700.0,18.713,18.7846,18.6739,18.6999,133700.0
2009-03-18 10:00:00,28.74,28.74,28.63,28.63,109000.0,18.713,18.713,18.6413,18.6413,109000.0
2009-03-18 10:05:00,28.64,28.65,28.4,28.4,82500.0,18.6478,18.6544,18.4916,18.4916,82500.0
2009-03-18 10:10:00,28.41,28.46,28.36,28.38,60800.0,18.4981,18.5306,18.4655,18.4786,60800.0
2009-03-18 10:15:00,28.37,28.52,28.31,28.52,80900.0,18.472,18.5697,18.433,18.5697,80900.0
2009-03-18 10:20:00,28.51,28.57,28.46,28.49,68900.0,18.5632,18.6023,18.5306,18.5502,68900.0
2009-03-18 10:25:00,28.48,28.49,28.34,28.34,124900.0,18.5437,18.5502,18.4525,18.4525,124900.0
2009-03-18 10:30:00,28.36,28.38,28.29,28.3,41700.0,18.4655,18.4786,18.42,18.4265,41700.0
2009-03-18 10:35:00,28.31,28.33,28.2,28.33,60100.0,18.433,18.446,18.3614,18.446,60100.0
2009-03-18 10:40:00,28.33,28.56,28.33,28.55,70300.0,18.446,18.5958,18.446,18.5892,70300.0
2009-03-18 10:45:00,28.55,28.66,28.55,28.66,50200.0,18.5892,18.6609,18.5892,18.6609,50200.0
2009-03-18 10:50:00,28.65,28.66,28.6,28.63,124600.0,18.6544,18.6609,18.6218,18.6413,124600.0
2009-03-18 10:55:00,28.63,28.7,28.63,28.69,57400.0,18.6413,18.6869,18.6413,18.6804,57400.0
2009-03-18 11:00:00,28.68,28.68,28.56,28.57,34900.0,18.6739,18.6739,18.5958,18.6023,34900.0
2009-03-18 11:05:00,28.57,28.6,28.51,28.51,50300.0,18.6023,18.6218,18.5632,18.5632,50300.0
2009-03-18 11:10:00,28.5,28.57,28.47,28.56,58800.0,18.5567,18.6023,18.5372,18.5958,58800.0
2009-03-18 11:15:00,28.55,28.56,28.41,28.42,43600.0,18.5892,18.5958,18.4981,18.5046,43600.0
2009-03-18 11:20:00,28.42,28.49,28.37,28.49,78300.0,18.5046,18.5502,18.472,18.5502,78300.0
2009-03-18 11:25:00,28.5,28.6,28.49,28.6,59900.0,18.5567,18.6218,18.5502,18.6218,59900.0
2009-03-18 11:30:00,28.6,28.6,28.58,28.59,50500.0,18.6218,18.6218,18.6088,18.6153,50500.0
2009-03-18 11:35:00,28.6,28.62,28.55,28.57,58400.0,18.6218,18.6348,18.5892,18.6023,58400.0
2009-03-18 11:40:00,28.58,28.58,28.56,28.57,32800.0,18.6088,18.6088,18.5958,18.6023,32800.0
2009-03-18 11:45:00,28.58,28.66,28.57,28.64,58200.0,18.6088,18.6609,18.6023,18.6478,58200.0
2009-03-18 11:50:00,28.64,28.68,28.59,28.66,66200.0,18.6478,18.6739,18.6153,18.6609,66200.0
2009-03-18 11:55:00,28.66,28.66,28.63,28.65,35900.0,18.6609,18.6609,18.6413,18.6544,35900.0
2009-03-18 12:00:00,28.65,28.74,28.65,28.71,37400.0,18.6544,18.713,18.6544,18.6934,37400.0
2009-03-18 12:05:00,28.72,28.73,28.68,28.68,33100.0,18.6999,18.7064,18.6739,18.6739,33100.0
2009-03-18 12:10:00,28.68,28.69,28.63,28.65,39600.0,18.6739,18.6804,18.6413,18.6544,39600.0
2009-03-18 12:15:00,28.66,28.75,28.65,28.71,195800.0,18.6609,18.7195,18.6544,18.6934,195800.0
2009-03-18 12:20:00,28.71,28.72,28.6,28.61,45800.0,18.6934,18.6999,18.6218,18.6283,45800.0
2009-03-18 12:25:00,28.61,28.69,28.61,28.69,29800.0,18.6283,18.6804,18.6283,18.6804,29800.0
2009-03-18 12:30:00,28.69,28.69,28.62,28.63,39100.0,18.6804,18.6804,18.6348,18.6413,39100.0
2009-03-18 12:35:00,28.63,28.65,28.6,28.6,31800.0,18.6413,18.6544,18.6218,18.6218,31800.0
2009-03-18 12:40:00,28.6,28.65,28.59,28.64,23100.0,18.6218,18.6544,18.6153,18.6478,23100.0
2009-03-18 12:45:00,28.64,28.64,28.6,28.61,18900.0,18.6478,18.6478,18.6218,18.6283,18900.0
2009-03-18 12:50:00,28.6,28.62,28.59,28.62,28800.0,18.6218,18.6348,18.6153,18.6348,28800.0
2009-03-18 12:55:00,28.62,28.73,28.61,28.7,30900.0,18.6348,18.7064,18.6283,18.6869,30900.0
2009-03-18 13:00:00,28.71,28.71,28.62,28.62,21800.0,18.6934,18.6934,18.6348,18.6348,21800.0
2009-03-18 13:05:00,28.62,28.65,28.61,28.63,23800.0,18.6348,18.6544,18.6283,18.6413,23800.0
2009-03-18 13:10:00,28.63,28.63,28.6,28.61,12100.0,18.6413,18.6413,18.6218,18.6283,12100.0
2009-03-18 13:15:00,28.61,28.61,28.55,28.58,59200.0,18.6283,18.6283,18.5892,18.6088,59200.0
2009-03-18 13:20:00,28.58,28.68,28.58,28.62,24500.0,18.6088,18.6739,18.6088,18.6348,24500.0
2009-03-18 13:25:00,28.62,28.65,28.61,28.62,32300.0,18.6348,18.6544,18.6283,18.6348,32300.0
2009-03-18 13:30:00,28.62,28.66,28.61,28.63,24500.0,18.6348,18.6609,18.6283,18.6413,24500.0
2009-03-18 13:35:00,28.63,28.63,28.57,28.59,99700.0,18.6413,18.6413,18.6023,18.6153,99700.0
2009-03-18 13:40:00,28.6,28.62,28.59,28.59,87300.0,18.6218,18.6348,18.6153,18.6153,87300.0
2009-03-18 13:45:00,28.59,28.61,28.58,28.6,74800.0,18.6153,18.6283,18.6088,18.6218,74800.0
2009-03-18 13:50:00,28.6,28.61,28.58,28.59,39800.0,18.6218,18.6283,18.6088,18.6153,39800.0
2009-03-18 13:55:00,28.59,28.6,28.56,28.6,58200.0,18.6153,18.6218,18.5958,18.6218,58200.0
2009-03-18 14:00:00,28.59,28.6,28.51,28.58,95500.0,18.6153,18.6218,18.5632,18.6088,95500.0
2009-03-18 14:05:00,28.57,28.58,28.55,28.56,39400.0,18.6023,18.6088,18.5892,18.5958,39400.0
2009-03-18 14:10:00,28.55,28.6,28.55,28.6,56000.0,18.5892,18.6218,18.5892,18.6218,56000.0
2009-03-18 14:15:00,28.61,28.8,28.57,28.64,271000.0,18.6283,18.752,18.6023,18.6478,271000.0
2009-03-18 14:20:00,28.63,28.83,28.61,28.79,365300.0,18.6413,18.7716,18.6283,18.7455,365300.0
2009-03-18 14:25:00,28.79,28.81,28.55,28.61,248300.0,18.7455,18.7585,18.5892,18.6283,248300.0
2009-03-18 14:30:00,28.61,28.67,28.41,28.43,170800.0,18.6283,18.6674,18.4981,18.5111,170800.0
2009-03-18 14:35:00,28.42,28.59,28.41,28.53,113300.0,18.5046,18.6153,18.4981,18.5762,113300.0
2009-03-18 14:40:00,28.54,28.63,28.47,28.62,188300.0,18.5827,18.6413,18.5372,18.6348,188300.0
2009-03-18 14:45:00,28.62,28.76,28.53,28.75,125600.0,18.6348,18.726,18.5762,18.7195,125600.0
2009-03-18 14:50:00,28.75,28.8,28.61,28.61,205300.0,18.7195,18.752,18.6283,18.6283,205300.0
2009-03-18 14:55:00,28.61,28.75,28.6,28.67,199100.0,18.6283,18.7195,18.6218,18.6674,199100.0
2009-03-18 15:00:00,28.67,28.67,28.48,28.53,107400.0,18.6674,18.6674,18.5437,18.5762,107400.0
2009-03-18 15:05:00,28.53,28.6,28.42,28.54,115100.0,18.5762,18.6218,18.5046,18.5827,115100.0
2009-03-18 15:10:00,28.54,28.71,28.53,28.54,145500.0,18.5827,18.6934,18.5762,18.5827,145500.0
2009-03-18 15:15:00,28.53,28.66,28.43,28.47,102000.0,18.5762,18.6609,18.5111,18.5372,102000.0
2009-03-18 15:20:00,28.46,28.49,28.22,28.31,125700.0,18.5306,18.5502,18.3744,18.433,125700.0
2009-03-18 15:25:00,28.32,28.49,28.32,28.44,80300.0,18.4395,18.5502,18.4395,18.5176,80300.0
2009-03-18 15:30:00,28.44,28.48,28.31,28.39,102100.0,18.5176,18.5437,18.433,18.4851,102100.0
2009-03-18 15:35:00,28.39,28.47,28.32,28.35,83600.0,18.4851,18.5372,18.4395,18.459,83600.0
2009-03-18 15:40:00,28.35,28.51,28.35,28.48,159800.0,18.459,18.5632,18.459,18.5437,159800.0
2009-03-18 15:45:00,28.49,28.54,28.37,28.52,82200.0,18.5502,18.5827,18.472,18.5697,82200.0
2009-03-18 15:50:00,28.51,28.53,28.46,28.47,179700.0,18.5632,18.5762,18.5306,18.5372,179700.0
2009-03-18 15:55:00,28.47,28.5,28.43,28.49,180800.0,18.5372,18.5567,18.5111,18.5502,180800.0
2009-03-19 09:30:00,28.85,28.85,28.44,28.5,112600.0,18.7846,18.7846,18.5176,18.5567,112600.0
2009-03-19 09:35:00,28.46,28.53,28.27,28.33,77700.0,18.5306,18.5762,18.4069,18.446,77700.0
2009-03-19 09:40:00,28.39,28.49,28.15,28.27,67800.0,18.4851,18.5502,18.3288,18.4069,67800.0
2009-03-19 09:45:00,28.28,28.53,28.27,28.51,69800.0,18.4134,18.5762,18.4069,18.5632,69800.0
2009-03-19 09:50:00,28.52,28.52,28.31,28.32,77000.0,18.5697,18.5697,18.433,18.4395,77000.0
2009-03-19 09:55:00,28.29,28.31,28.12,28.19,184500.0,18.42,18.433,18.3093,18.3548,184500.0
2009-03-19 10:00:00,28.19,28.34,28.18,28.32,33200.0,18.3548,18.4525,18.3483,18.4395,33200.0
2009-03-19 10:05:00,28.33,28.4,28.3,28.39,51800.0,18.446,18.4916,18.4265,18.4851,51800.0
2009-03-19 10:10:00,28.39,28.42,28.26,28.27,91900.0,18.4851,18.5046,18.4004,18.4069,91900.0
2009-03-19 10:15:00,28.27,28.27,28.17,28.26,83200.0,18.4069,18.4069,18.3418,18.4004,83200.0
2009-03-19 10:20:00,28.26,28.28,28.11,28.12,62700.0,18.4004,18.4134,18.3028,18.3093,62700.0
2009-03-19 10:25:00,28.11,28.14,27.98,27.99,90500.0,18.3028,18.3223,18.2181,18.2246,90500.0
2009-03-19 10:30:00,27.99,28.14,27.99,28.14,50000.0,18.2246,18.3223,18.2246,18.3223,50000.0
2009-03-19 10:35:00,28.14,28.21,28.14,28.2,43500.0,18.3223,18.3679,18.3223,18.3614,43500.0
2009-03-19 10:40:00,28.21,28.32,28.21,28.22,37800.0,18.3679,18.4395,18.3679,18.3744,37800.0
2009-03-19 10:45:00,28.24,28.25,28.12,28.14,42000.0,18.3874,18.3939,18.3093,18.3223,42000.0
2009-03-19 10:50:00,28.13,28.17,28.1,28.13,33600.0,18.3158,18.3418,18.2962,18.3158,33600.0
2009-03-19 10:55:00,28.13,28.21,28.12,28.17,41600.0,18.3158,18.3679,18.3093,18.3418,41600.0
2009-03-19 11:00:00,28.16,28.26,28.16,28.19,49900.0,18.3353,18.4004,18.3353,18.3548,49900.0
2009-03-19 11:05:00,28.19,28.24,28.16,28.16,37000.0,18.3548,18.3874,18.3353,18.3353,37000.0
2009-03-19 11:10:00,28.17,28.21,28.15,28.17,40800.0,18.3418,18.3679,18.3288,18.3418,40800.0
2009-03-19 11:15:00,28.17,28.18,28.11,28.12,31000.0,18.3418,18.3483,18.3028,18.3093,31000.0
2009-03-19 11:20:00,28.13,28.19,28.11,28.16,39500.0,18.3158,18.3548,18.3028,18.3353,39500.0
2009-03-19 11:25:00,28.16,28.18,28.05,28.06,39800.0,18.3353,18.3483,18.2637,18.2702,39800.0
2009-03-19 11:30:00,28.04,28.09,28.02,28.05,42700.0,18.2572,18.2897,18.2442,18.2637,42700.0
2009-03-19 11:35:00,28.06,28.12,28.04,28.11,48700.0,18.2702,18.3093,18.2572,18.3028,48700.0
2009-03-19 11:40:00,28.11,28.18,28.1,28.17,35100.0,18.3028,18.3483,18.2962,18.3418,35100.0
2009-03-19 11:45:00,28.17,28.17,28.09,28.15,37600.0,18.3418,18.3418,18.2897,18.3288,37600.0
2009-03-19 11:50:00,28.15,28.15,28.04,28.11,37100.0,18.3288,18.3288,18.2572,18.3028,37100.0
2009-03-19 11:55:00,28.11,28.12,28.07,28.1,34300.0,18.3028,18.3093,18.2767,18.2962,34300.0
2009-03-19 12:00:00,28.09,28.13,28.06,28.12,34000.0,18.2897,18.3158,18.2702,18.3093,34000.0
2009-03-19 12:05:00,28.11,28.13,28.1,28.11,19800.0,18.3028,18.3158,18.2962,18.3028,19800.0
2009-03-19 12:10:00,28.11,28.13,28.04,28.05,40100.0,18.3028,18.3158,18.2572,18.2637,40100.0
2009-03-19 12:15:00,28.05,28.05,27.95,27.97,24500.0,18.2637,18.2637,18.1986,18.2116,24500.0
2009-03-19 12:20:00,27.97,28.05,27.94,28.03,69300.0,18.2116,18.2637,18.1921,18.2507,69300.0
2009-03-19 12:25:00,28.03,28.15,28.01,28.14,41300.0,18.2507,18.3288,18.2376,18.3223,41300.0
2009-03-19 12:30:00,28.13,28.14,28.09,28.11,26700.0,18.3158,18.3223,18.2897,18.3028,26700.0
2009-03-19 12:35:00,28.11,28.14,28.04,28.08,21100.0,18.3028,18.3223,18.2572,18.2832,21100.0
2009-03-19 12:40:00,28.07,28.14,28.05,28.13,15600.0,18.2767,18.3223,18.2637,18.3158,15600.0
2009-03-19 12:45:00,28.12,28.19,28.11,28.17,25100.0,18.3093,18.3548,18.3028,18.3418,25100.0
2009-03-19 12:50:00,28.16,28.17,28.1,28.13,20200.0,18.3353,18.3418,18.2962,18.3158,20200.0
2009-03-19 12:55:00,28.13,28.17,28.06,28.07,27100.0,18.3158,18.3418,18.2702,18.2767,27100.0
2009-03-19 13:00:00,28.07,28.12,27.95,28.0,131200.0,18.2767,18.3093,18.1986,18.2311,131200.0
2009-03-19 13:05:00,28.0,28.0,27.92,27.92,40500.0,18.2311,18.2311,18.179,18.179,40500.0
2009-03-19 13:10:00,27.92,28.05,27.9,28.02,36300.0,18.179,18.2637,18.166,18.2442,36300.0
2009-03-19 13:15:00,28.02,28.06,27.97,28.06,44900.0,18.2442,18.2702,18.2116,18.2702,44900.0
2009-03-19 13:20:00,28.07,28.15,28.07,28.12,18400.0,18.2767,18.3288,18.2767,18.3093,18400.0
2009-03-19 13:25:00,28.13,28.15,28.08,28.15,17500.0,18.3158,18.3288,18.2832,18.3288,17500.0
2009-03-19 13:30:00,28.15,28.18,28.1,28.12,22100.0,18.3288,18.3483,18.2962,18.3093,22100.0
2009-03-19 13:35:00,28.12,28.13,28.03,28.08,28000.0,18.3093,18.3158,18.2507,18.2832,28000.0
2009-03-19 13:40:00,28.08,28.18,28.07,28.07,38900.0,18.2832,18.3483,18.2767,18.2767,38900.0
2009-03-19 13:45:00,28.07,28.19,28.07,28.18,29600.0,18.2767,18.3548,18.2767,18.3483,29600.0
2009-03-19 13:50:00,28.18,28.19,28.13,28.17,29400.0,18.3483,18.3548,18.3158,18.3418,29400.0
2009-03-19 13:55:00,28.17,28.21,28.15,28.16,25400.0,18.3418,18.3679,18.3288,18.3353,25400.0
2009-03-19 14:00:00,28.16,28.21,28.14,28.19,38500.0,18.3353,18.3679,18.3223,18.3548,38500.0
2009-03-19 14:05:00,28.19,28.2,28.16,28.18,59600.0,18.3548,18.3614,18.3353,18.3483,59600.0
2009-03-19 14:10:00,28.18,28.23,28.17,28.22,126700.0,18.3483,18.3809,18.3418,18.3744,126700.0
2009-03-19 14:15:00,28.21,28.21,28.15,28.2,39300.0,18.3679,18.3679,18.3288,18.3614,39300.0
2009-03-19 14:20:00,28.2,28.21,28.14,28.15,46100.0,18.3614,18.3679,18.3223,18.3288,46100.0
2009-03-19 14:25:00,28.14,28.15,28.12,28.13,16700.0,18.3223,18.3288,18.3093,18.3158,16700.0
2009-03-19 14:30:00,28.14,28.18,28.02,28.17,161000.0,18.3223,18.3483,18.2442,18.3418,161000.0
2009-03-19 14:35:00,28.17,28.18,28.05,28.12,44700.0,18.3418,18.3483,18.2637,18.3093,44700.0
2009-03-19 14:40:00,28.11,28.18,28.11,28.16,46200.0,18.3028,18.3483,18.3028,18.3353,46200.0
2009-03-19 14:45:00,28.16,28.18,28.1,28.14,49900.0,18.3353,18.3483,18.2962,18.3223,49900.0
2009-03-19 14:50:00,28.14,28.16,28.05,28.08,79900.0,18.3223,18.3353,18.2637,18.2832,79900.0
2009-03-19 14:55:00,28.08,28.08,28.02,28.02,88100.0,18.2832,18.2832,18.2442,18.2442,88100.0
2009-03-19 15:00:00,28.04,28.11,28.02,28.09,105700.0,18.2572,18.3028,18.2442,18.2897,105700.0
2009-03-19 15:05:00,28.08,28.12,28.04,28.08,44000.0,18.2832,18.3093,18.2572,18.2832,44000.0
2009-03-19 15:10:00,28.07,28.07,28.01,28.05,47700.0,18.2767,18.2767,18.2376,18.2637,47700.0
2009-03-19 15:15:00,28.06,28.13,28.05,28.12,53100.0,18.2702,18.3158,18.2637,18.3093,53100.0
2009-03-19 15:20:00,28.13,28.15,28.11,28.14,55300.0,18.3158,18.3288,18.3028,18.3223,55300.0
2009-03-19 15:25:00,28.14,28.17,28.11,28.14,72600.0,18.3223,18.3418,18.3028,18.3223,72600.0
2009-03-19 15:30:00,28.15,28.21,28.13,28.16,117800.0,18.3288,18.3679,18.3158,18.3353,117800.0
2009-03-19 15:35:00,28.16,28.19,28.09,28.11,96400.0,18.3353,18.3548,18.2897,18.3028,96400.0
2009-03-19 15:40:00,28.11,28.17,28.05,28.17,109400.0,18.3028,18.3418,18.2637,18.3418,109400.0
2009-03-19 15:45:00,28.16,28.23,28.16,28.21,60200.0,18.3353,18.3809,18.3353,18.3679,60200.0
2009-03-19 15:50:00,28.22,28.22,28.12,28.12,108100.0,18.3744,18.3744,18.3093,18.3093,108100.0
2009-03-19 15:55:00,28.13,28.16,28.12,28.13,174600.0,18.3158,18.3353,18.3093,18.3158,174600.0
2009-03-20 09:30:00,28.19,28.29,27.79,27.81,1386100.0,18.3548,18.42,18.0944,18.1074,1386100.0
2009-03-20 09:35:00,27.81,27.92,27.57,27.66,62500.0,18.1074,18.179,17.9511,18.0098,62500.0
2009-03-20 09:40:00,27.66,27.94,27.63,27.93,58300.0,18.0098,18.1921,17.9902,18.1856,58300.0
2009-03-20 09:45:00,27.91,28.0,27.85,27.98,53400.0,18.1725,18.2311,18.1335,18.2181,53400.0
2009-03-20 09:50:00,27.98,28.05,27.78,27.8,39800.0,18.2181,18.2637,18.0879,18.1009,39800.0
2009-03-20 09:55:00,27.8,27.86,27.72,27.77,88400.0,18.1009,18.14,18.0488,18.0814,88400.0
2009-03-20 10:00:00,27.78,27.78,27.67,27.67,34800.0,18.0879,18.0879,18.0163,18.0163,34800.0
2009-03-20 10:05:00,27.67,27.73,27.55,27.73,24400.0,18.0163,18.0553,17.9381,18.0553,24400.0
2009-03-20 10:10:00,27.72,27.73,27.68,27.69,35100.0,18.0488,18.0553,18.0228,18.0293,35100.0
2009-03-20 10:15:00,27.7,27.78,27.69,27.73,39900.0,18.0358,18.0879,18.0293,18.0553,39900.0
2009-03-20 10:20:00,27.73,27.81,27.72,27.77,37200.0,18.0553,18.1074,18.0488,18.0814,37200.0
2009-03-20 10:25:00,27.79,27.85,27.77,27.85,28400.0,18.0944,18.1335,18.0814,18.1335,28400.0
2009-03-20 10:30:00,27.85,27.91,27.82,27.91,75500.0,18.1335,18.1725,18.1139,18.1725,75500.0
2009-03-20 10:35:00,27.91,27.92,27.79,27.79,51700.0,18.1725,18.179,18.0944,18.0944,51700.0
2009-03-20 10:40:00,27.79,27.84,27.78,27.79,19900.0,18.0944,18.127,18.0879,18.0944,19900.0
2009-03-20 10:45:00,27.79,27.81,27.73,27.75,24400.0,18.0944,18.1074,18.0553,18.0684,24400.0
2009-03-20 10:50:00,27.74,27.78,27.7,27.78,31300.0,18.0618,18.0879,18.0358,18.0879,31300.0
2009-03-20 10:55:00,27.78,27.83,27.77,27.79,30000.0,18.0879,18.1204,18.0814,18.0944,30000.0
2009-03-20 11:00:00,27.79,27.79,27.71,27.72,20700.0,18.0944,18.0944,18.0423,18.0488,20700.0
2009-03-20 11:05:00,27.72,27.72,27.61,27.61,32300.0,18.0488,18.0488,17.9772,17.9772,32300.0
2009-03-20 11:10:00,27.63,27.63,27.55,27.56,23700.0,17.9902,17.9902,17.9381,17.9446,23700.0
2009-03-20 11:15:00,27.56,27.58,27.52,27.58,25700.0,17.9446,17.9577,17.9186,17.9577,25700.0
2009-03-20 11:20:00,27.58,27.65,27.58,27.62,28000.0,17.9577,18.0032,17.9577,17.9837,28000.0
2009-03-20 11:25:00,27.63,27.69,27.6,27.61,22200.0,17.9902,18.0293,17.9707,17.9772,22200.0
2009-03-20 11:30:00,27.62,27.74,27.6,27.69,44300.0,17.9837,18.0618,17.9707,18.0293,44300.0
2009-03-20 11:35:00,27.69,27.76,27.68,27.76,25100.0,18.0293,18.0749,18.0228,18.0749,25100.0
2009-03-20 11:40:00,27.76,27.81,27.7,27.74,27500.0,18.0749,18.1074,18.0358,18.0618,27500.0
2009-03-20 11:45:00,27.74,27.76,27.68,27.75,22300.0,18.0618,18.0749,18.0228,18.0684,22300.0
2009-03-20 11:50:00,27.74,27.77,27.71,27.73,19800.0,18.0618,18.0814,18.0423,18.0553,19800.0
2009-03-20 11:55:00,27.72,27.73,27.67,27.69,14100.0,18.0488,18.0553,18.0163,18.0293,14100.0
2009-03-20 12:00:00,27.69,27.71,27.64,27.65,29500.0,18.0293,18.0423,17.9967,18.0032,29500.0
2009-03-20 12:05:00,27.66,27.72,27.64,27.68,17000.0,18.0098,18.0488,17.9967,18.0228,17000.0
2009-03-20 12:10:00,27.69,27.78,27.68,27.77,17800.0,18.0293,18.0879,18.0228,18.0814,17800.0
2009-03-20 12:15:00,27.76,27.77,27.72,27.77,38800.0,18.0749,18.0814,18.0488,18.0814,38800.0
2009-03-20 12:20:00,27.77,27.85,27.77,27.82,40500.0,18.0814,18.1335,18.0814,18.1139,40500.0
2009-03-20 12:25:00,27.82,27.83,27.79,27.82,43200.0,18.1139,18.1204,18.0944,18.1139,43200.0
2009-03-20 12:30:00,27.82,27.83,27.8,27.82,23100.0,18.1139,18.1204,18.1009,18.1139,23100.0
2009-03-20 12:35:00,27.82,27.83,27.78,27.8,51100.0,18.1139,18.1204,18.0879,18.1009,51100.0
2009-03-20 12:40:00,27.8,27.82,27.77,27.82,27700.0,18.1009,18.1139,18.0814,18.1139,27700.0
2009-03-20 12:45:00,27.82,27.82,27.81,27.81,24400.0,18.1139,18.1139,18.1074,18.1074,24400.0
2009-03-20 12:50:00,27.82,27.82,27.63,27.67,98300.0,18.1139,18.1139,17.9902,18.0163,98300.0
2009-03-20 12:55:00,27.66,27.7,27.64,27.68,26200.0,18.0098,18.0358,17.9967,18.0228,26200.0
2009-03-20 13:00:00,27.67,27.68,27.64,27.65,14800.0,18.0163,18.0228,17.9967,18.0032,14800.0
2009-03-20 13:05:00,27.65,27.66,27.61,27.61,23700.0,18.0032,18.0098,17.9772,17.9772,23700.0
2009-03-20 13:10:00,27.61,27.62,27.57,27.61,22000.0,17.9772,17.9837,17.9511,17.9772,22000.0
2009-03-20 13:15:00,27.61,27.63,27.53,27.54,24700.0,17.9772,17.9902,17.9251,17.9316,24700.0
2009-03-20 13:20:00,27.53,27.6,27.51,27.59,108100.0,17.9251,17.9707,17.9121,17.9642,108100.0
2009-03-20 13:25:00,27.59,27.59,27.49,27.5,119200.0,17.9642,17.9642,17.8991,17.9056,119200.0
2009-03-20 13:30:00,27.5,27.57,27.5,27.57,28400.0,17.9056,17.9511,17.9056,17.9511,28400.0
2009-03-20 13:35:00,27.57,27.6,27.54,27.56,36000.0,17.9511,17.9707,17.9316,17.9446,36000.0
2009-03-20 13:40:00,27.56,27.56,27.49,27.54,84500.0,17.9446,17.9446,17.8991,17.9316,84500.0
2009-03-20 13:45:00,27.53,27.58,27.53,27.55,46900.0,17.9251,17.9577,17.9251,17.9381,46900.0
2009-03-20 13:50:00,27.55,27.59,27.54,27.54,39500.0,17.9381,17.9642,17.9316,17.9316,39500.0
2009-03-20 13:55:00,27.54,27.56,27.53,27.55,37800.0,17.9316,17.9446,17.9251,17.9381,37800.0
2009-03-20 14:00:00,27.55,27.56,27.52,27.54,27900.0,17.9381,17.9446,17.9186,17.9316,27900.0
2009-03-20 14:05:00,27.53,27.54,27.49,27.53,73800.0,17.9251,17.9316,17.8991,17.9251,73800.0
2009-03-20 14:10:00,27.53,27.56,27.51,27.55,41700.0,17.9251,17.9446,17.9121,17.9381,41700.0
2009-03-20 14:15:00,27.54,27.55,27.5,27.52,25100.0,17.9316,17.9381,17.9056,17.9186,25100.0
2009-03-20 14:20:00,27.51,27.55,27.51,27.53,37300.0,17.9121,17.9381,17.9121,17.9251,37300.0
2009-03-20 14:25:00,27.53,27.54,27.49,27.52,42500.0,17.9251,17.9316,17.8991,17.9186,42500.0
2009-03-20 14:30:00,27.52,27.52,27.46,27.46,42000.0,17.9186,17.9186,17.8795,17.8795,42000.0
2009-03-20 14:35:00,27.47,27.49,27.45,27.47,46700.0,17.886,17.8991,17.873,17.886,46700.0
2009-03-20 14:40:00,27.47,27.47,27.4,27.43,48400.0,17.886,17.886,17.8405,17.86,48400.0
2009-03-20 14:45:00,27.43,27.43,27.39,27.39,38500.0,17.86,17.86,17.8339,17.8339,38500.0
2009-03-20 14:50:00,27.4,27.4,27.36,27.36,35300.0,17.8405,17.8405,17.8144,17.8144,35300.0
2009-03-20 14:55:00,27.37,27.5,27.36,27.47,55000.0,17.8209,17.9056,17.8144,17.886,55000.0
2009-03-20 15:00:00,27.47,27.5,27.45,27.45,55700.0,17.886,17.9056,17.873,17.873,55700.0
2009-03-20 15:05:00,27.45,27.5,27.43,27.45,50600.0,17.873,17.9056,17.86,17.873,50600.0
2009-03-20 15:10:00,27.46,27.51,27.42,27.43,40800.0,17.8795,17.9121,17.8535,17.86,40800.0
2009-03-20 15:15:00,27.42,27.43,27.41,27.41,24100.0,17.8535,17.86,17.847,17.847,24100.0
2009-03-20 15:20:00,27.43,27.56,27.42,27.55,43600.0,17.86,17.9446,17.8535,17.9381,43600.0
2009-03-20 15:25:00,27.55,27.56,27.51,27.53,38900.0,17.9381,17.9446,17.9121,17.9251,38900.0
2009-03-20 15:30:00,27.54,27.61,27.49,27.6,92700.0,17.9316,17.9772,17.8991,17.9707,92700.0
2009-03-20 15:35:00,27.61,27.63,27.51,27.51,59200.0,17.9772,17.9902,17.9121,17.9121,59200.0
2009-03-20 15:40:00,27.52,27.55,27.45,27.52,95600.0,17.9186,17.9381,17.873,17.9186,95600.0
2009-03-20 15:45:00,27.52,27.53,27.45,27.45,68500.0,17.9186,17.9251,17.873,17.873,68500.0
2009-03-20 15:50:00,27.45,27.51,27.45,27.5,111000.0,17.873,17.9121,17.873,17.9056,111000.0
2009-03-20 15:55:00,27.5,27.5,27.41,27.41,150800.0,17.9056,17.9056,17.847,17.847,150800.0
2009-03-23 09:30:00,28.02,28.41,27.86,28.1,116300.0,18.2442,18.4981,18.14,18.2962,116300.0
2009-03-23 09:35:00,28.1,28.43,27.89,28.2,85600.0,18.2962,18.5111,18.1595,18.3614,85600.0
2009-03-23 09:40:00,28.18,28.18,27.88,27.92,78700.0,18.3483,18.3483,18.153,18.179,78700.0
2009-03-23 09:45:00,27.91,28.01,27.76,27.89,106000.0,18.1725,18.2376,18.0749,18.1595,106000.0
2009-03-23 09:50:00,27.9,28.11,27.87,28.02,75700.0,18.166,18.3028,18.1465,18.2442,75700.0
2009-03-23 09:55:00,28.02,28.13,27.96,28.13,70000.0,18.2442,18.3158,18.2051,18.3158,70000.0
2009-03-23 10:00:00,28.13,28.21,28.09,28.13,58700.0,18.3158,18.3679,18.2897,18.3158,58700.0
2009-03-23 10:05:00,28.13,28.21,28.1,28.18,57900.0,18.3158,18.3679,18.2962,18.3483,57900.0
2009-03-23 10:10:00,28.17,28.2,28.08,28.19,34100.0,18.3418,18.3614,18.2832,18.3548,34100.0
2009-03-23 10:15:00,28.19,28.32,28.19,28.3,110800.0,18.3548,18.4395,18.3548,18.4265,110800.0
2009-03-23 10:20:00,28.29,28.35,28.22,28.25,94000.0,18.42,18.459,18.3744,18.3939,94000.0
2009-03-23 10:25:00,28.24,28.33,28.22,28.3,77400.0,18.3874,18.446,18.3744,18.4265,77400.0
2009-03-23 10:30:00,28.31,28.43,28.31,28.43,49600.0,18.433,18.5111,18.433,18.5111,49600.0
2009-03-23 10:35:00,28.43,28.59,28.42,28.53,172000.0,18.5111,18.6153,18.5046,18.5762,172000.0
2009-03-23 10:40:00,28.52,28.52,28.39,28.49,177400.0,18.5697,18.5697,18.4851,18.5502,177400.0
2009-03-23 10:45:00,28.49,28.49,28.41,28.45,86100.0,18.5502,18.5502,18.4981,18.5241,86100.0
2009-03-23 10:50:00,28.45,28.51,28.42,28.49,96000.0,18.5241,18.5632,18.5046,18.5502,96000.0
2009-03-23 10:55:00,28.49,28.66,28.45,28.66,117000.0,18.5502,18.6609,18.5241,18.6609,117000.0
2009-03-23 11:00:00,28.66,28.73,28.56,28.57,86900.0,18.6609,18.7064,18.5958,18.6023,86900.0
2009-03-23 11:05:00,28.56,28.57,28.49,28.51,55700.0,18.5958,18.6023,18.5502,18.5632,55700.0
2009-03-23 11:10:00,28.5,28.56,28.46,28.5,65900.0,18.5567,18.5958,18.5306,18.5567,65900.0
2009-03-23 11:15:00,28.5,28.56,28.45,28.51,149500.0,18.5567,18.5958,18.5241,18.5632,149500.0
2009-03-23 11:20:00,28.51,28.66,28.5,28.66,66700.0,18.5632,18.6609,18.5567,18.6609,66700.0
2009-03-23 11:25:00,28.66,28.75,28.65,28.73,70500.0,18.6609,18.7195,18.6544,18.7064,70500.0
2009-03-23 11:30:00,28.74,28.82,28.71,28.81,134000.0,18.713,18.765,18.6934,18.7585,134000.0
2009-03-23 11:35:00,28.81,28.83,28.75,28.83,45600.0,18.7585,18.7716,18.7195,18.7716,45600.0
2009-03-23 11:40:00,28.83,28.89,28.78,28.79,45700.0,18.7716,18.8106,18.739,18.7455,45700.0
2009-03-23 11:45:00,28.78,28.9,28.77,28.9,88900.0,18.739,18.8171,18.7325,18.8171,88900.0
2009-03-23 11:50:00,28.9,28.92,28.88,28.89,74700.0,18.8171,18.8302,18.8041,18.8106,74700.0
2009-03-23 11:55:00,28.89,29.0,28.85,28.99,135100.0,18.8106,18.8822,18.7846,18.8757,135100.0
2009-03-23 12:00:00,28.98,29.0,28.92,28.94,54100.0,18.8692,18.8822,18.8302,18.8432,54100.0
2009-03-23 12:05:00,28.94,28.94,28.87,28.87,25100.0,18.8432,18.8432,18.7976,18.7976,25100.0
2009-03-23 12:10:00,28.88,28.92,28.84,28.84,35300.0,18.8041,18.8302,18.7781,18.7781,35300.0
2009-03-23 12:15:00,28.85,28.85,28.79,28.81,33400.0,18.7846,18.7846,18.7455,18.7585,33400.0
2009-03-23 12:20:00,28.82,28.87,28.8,28.87,27400.0,18.765,18.7976,18.752,18.7976,27400.0
2009-03-23 12:25:00,28.86,28.87,28.79,28.84,31500.0,18.7911,18.7976,18.7455,18.7781,31500.0
2009-03-23 12:30:00,28.85,28.88,28.82,28.82,24400.0,18.7846,18.8041,18.765,18.765,24400.0
2009-03-23 12:35:00,28.83,28.86,28.79,28.8,49500.0,18.7716,18.7911,18.7455,18.752,49500.0
2009-03-23 12:40:00,28.8,28.84,28.73,28.73,58900.0,18.752,18.7781,18.7064,18.7064,58900.0
2009-03-23 12:45:00,28.74,28.81,28.74,28.79,32600.0,18.713,18.7585,18.713,18.7455,32600.0
2009-03-23 12:50:00,28.8,28.8,28.73,28.74,41100.0,18.752,18.752,18.7064,18.713,41100.0
2009-03-23 12:55:00,28.73,28.74,28.62,28.67,45300.0,18.7064,18.713,18.6348,18.6674,45300.0
2009-03-23 13:00:00,28.67,28.68,28.6,28.61,39500.0,18.6674,18.6739,18.6218,18.6283,39500.0
2009-03-23 13:05:00,28.61,28.66,28.6,28.6,25500.0,18.6283,18.6609,18.6218,18.6218,25500.0
2009-03-23 13:10:00,28.6,28.76,28.6,28.74,60400.0,18.6218,18.726,18.6218,18.713,60400.0
2009-03-23 13:15:00,28.74,28.78,28.71,28.71,52000.0,18.713,18.739,18.6934,18.6934,52000.0
2009-03-23 13:20:00,28.71,28.71,28.65,28.68,30500.0,18.6934,18.6934,18.6544,18.6739,30500.0
2009-03-23 13:25:00,28.68,28.68,28.49,28.5,51400.0,18.6739,18.6739,18.5502,18.5567,51400.0
2009-03-23 13:30:00,28.51,28.53,28.46,28.46,35700.0,18.5632,18.5762,18.5306,18.5306,35700.0
2009-03-23 13:35:00,28.46,28.47,28.38,28.41,37800.0,18.5306,18.5372,18.4786,18.4981,37800.0
2009-03-23 13:40:00,28.41,28.44,28.4,28.42,29900.0,18.4981,18.5176,18.4916,18.5046,29900.0
2009-03-23 13:45:00,28.42,28.42,28.39,28.41,44600.0,18.5046,18.5046,18.4851,18.4981,44600.0
2009-03-23 13:50:00,28.41,28.54,28.4,28.51,85400.0,18.4981,18.5827,18.4916,18.5632,85400.0
2009-03-23 13:55:00,28.51,28.57,28.48,28.57,75200.0,18.5632,18.6023,18.5437,18.6023,75200.0
2009-03-23 14:00:00,28.57,28.61,28.56,28.6,47700.0,18.6023,18.6283,18.5958,18.6218,47700.0
2009-03-23 14:05:00,28.6,28.62,28.59,28.6,30300.0,18.6218,18.6348,18.6153,18.6218,30300.0
2009-03-23 14:10:00,28.6,28.62,28.54,28.55,37900.0,18.6218,18.6348,18.5827,18.5892,37900.0
2009-03-23 14:15:00,28.55,28.58,28.54,28.54,44100.0,18.5892,18.6088,18.5827,18.5827,44100.0
2009-03-23 14:20:00,28.54,28.57,28.54,28.55,36800.0,18.5827,18.6023,18.5827,18.5892,36800.0
2009-03-23 14:25:00,28.55,28.62,28.54,28.61,37800.0,18.5892,18.6348,18.5827,18.6283,37800.0
2009-03-23 14:30:00,28.62,28.69,28.61,28.69,50600.0,18.6348,18.6804,18.6283,18.6804,50600.0
2009-03-23 14:35:00,28.69,28.7,28.67,28.7,49100.0,18.6804,18.6869,18.6674,18.6869,49100.0
2009-03-23 14:40:00,28.7,28.74,28.69,28.73,48500.0,18.6869,18.713,18.6804,18.7064,48500.0
2009-03-23 14:45:00,28.73,28.82,28.72,28.82,44900.0,18.7064,18.765,18.6999,18.765,44900.0
2009-03-23 14:50:00,28.82,28.93,28.81,28.9,144600.0,18.765,18.8367,18.7585,18.8171,144600.0
2009-03-23 14:55:00,28.9,28.92,28.87,28.9,101700.0,18.8171,18.8302,18.7976,18.8171,101700.0
2009-03-23 15:00:00,28.89,28.9,28.86,28.89,82300.0,18.8106,18.8171,18.7911,18.8106,82300.0
2009-03-23 15:05:00,28.89,28.9,28.79,28.79,98500.0,18.8106,18.8171,18.7455,18.7455,98500.0
2009-03-23 15:10:00,28.79,28.9,28.79,28.9,64300.0,18.7455,18.8171,18.7455,18.8171,64300.0
2009-03-23 15:15:00,28.9,29.0,28.89,28.97,221200.0,18.8171,18.8822,18.8106,18.8627,221200.0
2009-03-23 15:20:00,28.97,28.99,28.87,28.89,68600.0,18.8627,18.8757,18.7976,18.8106,68600.0
2009-03-23 15:25:00,28.89,28.93,28.84,28.86,86600.0,18.8106,18.8367,18.7781,18.7911,86600.0
2009-03-23 15:30:00,28.86,28.89,28.79,28.81,95400.0,18.7911,18.8106,18.7455,18.7585,95400.0
2009-03-23 15:35:00,28.8,28.93,28.79,28.91,104000.0,18.752,18.8367,18.7455,18.8236,104000.0
2009-03-23 15:40:00,28.91,29.0,28.91,28.99,92500.0,18.8236,18.8822,18.8236,18.8757,92500.0
2009-03-23 15:45:00,28.98,28.99,28.95,28.99,111600.0,18.8692,18.8757,18.8497,18.8757,111600.0
2009-03-23 15:50:00,28.98,29.16,28.98,29.14,474800.0,18.8692,18.9864,18.8692,18.9734,474800.0
2009-03-23 15:55:00,29.13,29.18,29.11,29.17,258500.0,18.9669,18.9994,18.9539,18.9929,258500.0
2009-03-24 09:30:00,28.76,28.94,28.6,28.86,125200.0,18.726,18.8432,18.6218,18.7911,125200.0
2009-03-24 09:35:00,28.86,29.0,28.85,28.97,76500.0,18.7911,18.8822,18.7846,18.8627,76500.0
2009-03-24 09:40:00,28.97,29.13,28.95,29.12,89500.0,18.8627,18.9669,18.8497,18.9604,89500.0
2009-03-24 09:45:00,29.12,29.13,28.94,29.03,101600.0,18.9604,18.9669,18.8432,18.9018,101600.0
2009-03-24 09:50:00,29.04,29.2,29.04,29.19,104700.0,18.9083,19.0125,18.9083,19.006,104700.0
2009-03-24 09:55:00,29.2,29.33,29.19,29.23,125000.0,19.0125,19.0971,19.006,19.032,125000.0
2009-03-24 10:00:00,29.22,29.45,29.0,29.45,166200.0,19.0255,19.1752,18.8822,19.1752,166200.0
2009-03-24 10:05:00,29.45,29.47,29.25,29.26,92500.0,19.1752,19.1883,19.045,19.0515,92500.0
2009-03-24 10:10:00,29.27,29.27,29.18,29.19,89800.0,19.058,19.058,18.9994,19.006,89800.0
2009-03-24 10:15:00,29.2,29.25,29.07,29.09,91100.0,19.0125,19.045,18.9278,18.9408,91100.0
2009-03-24 10:20:00,29.09,29.2,29.09,29.19,121000.0,18.9408,19.0125,18.9408,19.006,121000.0
2009-03-24 10:25:00,29.2,29.23,29.13,29.14,78600.0,19.0125,19.032,18.9669,18.9734,78600.0
2009-03-24 10:30:00,29.14,29.25,29.09,29.09,86000.0,18.9734,19.045,18.9408,18.9408,86000.0
2009-03-24 10:35:00,29.09,29.13,29.09,29.13,93600.0,18.9408,18.9669,18.9408,18.9669,93600.0
2009-03-24 10:40:00,29.13,29.19,29.12,29.15,74000.0,18.9669,19.006,18.9604,18.9799,74000.0
2009-03-24 10:45:00,29.15,29.16,28.98,29.09,78400.0,18.9799,18.9864,18.8692,18.9408,78400.0
2009-03-24 10:50:00,29.09,29.11,29.07,29.1,43400.0,18.9408,18.9539,18.9278,18.9474,43400.0
2009-03-24 10:55:00,29.09,29.13,29.09,29.12,39200.0,18.9408,18.9669,18.9408,18.9604,39200.0
2009-03-24 11:00:00,29.13,29.13,29.1,29.1,73300.0,18.9669,18.9669,18.9474,18.9474,73300.0
2009-03-24 11:05:00,29.1,29.13,29.08,29.13,39300.0,18.9474,18.9669,18.9343,18.9669,39300.0
2009-03-24 11:10:00,29.13,29.17,29.12,29.17,42400.0,18.9669,18.9929,18.9604,18.9929,42400.0
2009-03-24 11:15:00,29.16,29.26,29.16,29.24,53000.0,18.9864,19.0515,18.9864,19.0385,53000.0
2009-03-24 11:20:00,29.24,29.3,29.23,29.3,58800.0,19.0385,19.0776,19.032,19.0776,58800.0
2009-03-24 11:25:00,29.3,29.36,29.29,29.34,76900.0,19.0776,19.1166,19.0711,19.1036,76900.0
2009-03-24 11:30:00,29.34,29.35,29.24,29.24,43100.0,19.1036,19.1101,19.0385,19.0385,43100.0
2009-03-24 11:35:00,29.24,29.32,29.18,29.32,57100.0,19.0385,19.0906,18.9994,19.0906,57100.0
2009-03-24 11:40:00,29.31,29.32,29.23,29.26,36600.0,19.0841,19.0906,19.032,19.0515,36600.0
2009-03-24 11:45:00,29.26,29.26,29.16,29.2,46800.0,19.0515,19.0515,18.9864,19.0125,46800.0
2009-03-24 11:50:00,29.2,29.29,29.13,29.19,58400.0,19.0125,19.0711,18.9669,19.006,58400.0
2009-03-24 11:55:00,29.19,29.2,29.06,29.07,34500.0,19.006,19.0125,18.9213,18.9278,34500.0
2009-03-24 12:00:00,29.07,29.07,28.98,28.98,33800.0,18.9278,18.9278,18.8692,18.8692,33800.0
2009-03-24 12:05:00,28.98,29.18,28.98,29.16,54900.0,18.8692,18.9994,18.8692,18.9864,54900.0
2009-03-24 12:10:00,29.16,29.22,29.14,29.22,35800.0,18.9864,19.0255,18.9734,19.0255,35800.0
2009-03-24 12:15:00,29.22,29.23,29.15,29.15,31800.0,19.0255,19.032,18.9799,18.9799,31800.0
2009-03-24 12:20:00,29.15,29.2,29.12,29.14,34000.0,18.9799,19.0125,18.9604,18.9734,34000.0
2009-03-24 12:25:00,29.13,29.15,29.1,29.14,30500.0,18.9669,18.9799,18.9474,18.9734,30500.0
2009-03-24 12:30:00,29.14,29.18,29.12,29.17,26600.0,18.9734,18.9994,18.9604,18.9929,26600.0
2009-03-24 12:35:00,29.16,29.19,29.03,29.03,50200.0,18.9864,19.006,18.9018,18.9018,50200.0
2009-03-24 12:40:00,29.03,29.07,29.0,29.05,35800.0,18.9018,18.9278,18.8822,18.9148,35800.0
2009-03-24 12:45:00,29.05,29.14,29.03,29.14,29600.0,18.9148,18.9734,18.9018,18.9734,29600.0
2009-03-24 12:50:00,29.15,29.32,29.15,29.32,48500.0,18.9799,19.0906,18.9799,19.0906,48500.0
2009-03-24 12:55:00,29.31,29.32,29.2,29.21,25300.0,19.0841,19.0906,19.0125,19.019,25300.0
2009-03-24 13:00:00,29.21,29.23,29.14,29.15,31600.0,19.019,19.032,18.9734,18.9799,31600.0
2009-03-24 13:05:00,29.16,29.2,29.13,29.2,20500.0,18.9864,19.0125,18.9669,19.0125,20500.0
2009-03-24 13:10:00,29.2,29.2,29.14,29.15,29700.0,19.0125,19.0125,18.9734,18.9799,29700.0
2009-03-24 13:15:00,29.15,29.24,29.14,29.22,35900.0,18.9799,19.0385,18.9734,19.0255,35900.0
2009-03-24 13:20:00,29.22,29.28,29.22,29.26,24500.0,19.0255,19.0646,19.0255,19.0515,24500.0
2009-03-24 13:25:00,29.26,29.3,29.19,29.21,55100.0,19.0515,19.0776,19.006,19.019,55100.0
2009-03-24 13:30:00,29.21,29.24,29.19,29.21,54500.0,19.019,19.0385,19.006,19.019,54500.0
2009-03-24 13:35:00,29.21,29.21,29.16,29.21,27900.0,19.019,19.019,18.9864,19.019,27900.0
2009-03-24 13:40:00,29.2,29.24,29.15,29.24,25500.0,19.0125,19.0385,18.9799,19.0385,25500.0
2009-03-24 13:45:00,29.24,29.26,29.18,29.18,27500.0,19.0385,19.0515,18.9994,18.9994,27500.0
2009-03-24 13:50:00,29.19,29.2,29.11,29.12,29500.0,19.006,19.0125,18.9539,18.9604,29500.0
2009-03-24 13:55:00,29.13,29.2,29.09,29.18,38100.0,18.9669,19.0125,18.9408,18.9994,38100.0
2009-03-24 14:00:00,29.19,29.24,29.16,29.17,29000.0,19.006,19.0385,18.9864,18.9929,29000.0
2009-03-24 14:05:00,29.17,29.26,29.17,29.24,38300.0,18.9929,19.0515,18.9929,19.0385,38300.0
2009-03-24 14:10:00,29.25,29.27,29.2,29.2,29200.0,19.045,19.058,19.0125,19.0125,29200.0
2009-03-24 14:15:00,29.2,29.3,29.2,29.28,32100.0,19.0125,19.0776,19.0125,19.0646,32100.0
2009-03-24 14:20:00,29.28,29.36,29.25,29.26,89500.0,19.0646,19.1166,19.045,19.0515,89500.0
2009-03-24 14:25:00,29.26,29.27,29.18,29.19,60200.0,19.0515,19.058,18.9994,19.006,60200.0
2009-03-24 14:30:00,29.2,29.24,29.19,29.22,90300.0,19.0125,19.0385,19.006,19.0255,90300.0
2009-03-24 14:35:00,29.22,29.33,29.21,29.31,121800.0,19.0255,19.0971,19.019,19.0841,121800.0
2009-03-24 14:40:00,29.31,29.4,29.31,29.4,49900.0,19.0841,19.1427,19.0841,19.1427,49900.0
2009-03-24 14:45:00,29.39,29.44,29.36,29.4,51300.0,19.1362,19.1687,19.1166,19.1427,51300.0
2009-03-24 14:50:00,29.41,29.45,29.32,29.34,47800.0,19.1492,19.1752,19.0906,19.1036,47800.0
2009-03-24 14:55:00,29.35,29.35,29.29,29.33,24500.0,19.1101,19.1101,19.0711,19.0971,24500.0
2009-03-24 15:00:00,29.33,29.38,29.32,29.32,33200.0,19.0971,19.1297,19.0906,19.0906,33200.0
2009-03-24 15:05:00,29.32,29.34,29.28,29.33,40300.0,19.0906,19.1036,19.0646,19.0971,40300.0
2009-03-24 15:10:00,29.32,29.34,29.28,29.28,19300.0,19.0906,19.1036,19.0646,19.0646,19300.0
2009-03-24 15:15:00,29.28,29.34,29.26,29.32,52800.0,19.0646,19.1036,19.0515,19.0906,52800.0
2009-03-24 15:20:00,29.32,29.37,29.28,29.3,37100.0,19.0906,19.1232,19.0646,19.0776,37100.0
2009-03-24 15:25:00,29.3,29.35,29.25,29.34,47700.0,19.0776,19.1101,19.045,19.1036,47700.0
2009-03-24 15:30:00,29.33,29.35,29.25,29.28,64000.0,19.0971,19.1101,19.045,19.0646,64000.0
2009-03-24 15:35:00,29.28,29.35,29.28,29.33,48200.0,19.0646,19.1101,19.0646,19.0971,48200.0
2009-03-24 15:40:00,29.33,29.34,29.18,29.2,71100.0,19.0971,19.1036,18.9994,19.0125,71100.0
2009-03-24 15:45:00,29.21,29.27,29.2,29.21,64600.0,19.019,19.058,19.0125,19.019,64600.0
2009-03-24 15:50:00,29.22,29.25,29.13,29.15,169200.0,19.0255,19.045,18.9669,18.9799,169200.0
2009-03-24 15:55:00,29.16,29.16,29.05,29.09,186100.0,18.9864,18.9864,18.9148,18.9408,186100.0
2009-03-25 09:30:00,29.27,29.47,29.1,29.2,94100.0,19.058,19.1883,18.9474,19.0125,94100.0
2009-03-25 09:35:00,29.19,29.23,29.12,29.13,59800.0,19.006,19.032,18.9604,18.9669,59800.0
2009-03-25 09:40:00,29.13,29.17,28.88,28.88,88200.0,18.9669,18.9929,18.8041,18.8041,88200.0
2009-03-25 09:45:00,28.89,28.92,28.79,28.85,76000.0,18.8106,18.8302,18.7455,18.7846,76000.0
2009-03-25 09:50:00,28.85,28.88,28.82,28.86,48300.0,18.7846,18.8041,18.765,18.7911,48300.0
2009-03-25 09:55:00,28.85,28.87,28.76,28.77,134400.0,18.7846,18.7976,18.726,18.7325,134400.0
2009-03-25 10:00:00,28.76,28.8,28.63,28.7,267200.0,18.726,18.752,18.6413,18.6869,267200.0
2009-03-25 10:05:00,28.7,28.86,28.68,28.76,123100.0,18.6869,18.7911,18.6739,18.726,123100.0
2009-03-25 10:10:00,28.76,28.9,28.72,28.89,160400.0,18.726,18.8171,18.6999,18.8106,160400.0
2009-03-25 10:15:00,28.89,28.91,28.83,28.84,94300.0,18.8106,18.8236,18.7716,18.7781,94300.0
2009-03-25 10:20:00,28.84,28.86,28.73,28.78,33500.0,18.7781,18.7911,18.7064,18.739,33500.0
2009-03-25 10:25:00,28.78,28.85,28.72,28.84,40500.0,18.739,18.7846,18.6999,18.7781,40500.0
2009-03-25 10:30:00,28.85,28.88,28.8,28.87,52000.0,18.7846,18.8041,18.752,18.7976,52000.0
2009-03-25 10:35:00,28.87,29.09,28.87,29.05,56500.0,18.7976,18.9408,18.7976,18.9148,56500.0
2009-03-25 10:40:00,29.08,29.09,28.88,28.91,46800.0,18.9343,18.9408,18.8041,18.8236,46800.0
2009-03-25 10:45:00,28.92,28.98,28.87,28.98,48900.0,18.8302,18.8692,18.7976,18.8692,48900.0
2009-03-25 10:50:00,28.97,29.01,28.97,29.01,50200.0,18.8627,18.8888,18.8627,18.8888,50200.0
2009-03-25 10:55:00,29.02,29.1,28.98,29.01,68800.0,18.8953,18.9474,18.8692,18.8888,68800.0
2009-03-25 11:00:00,28.98,28.99,28.95,28.96,25500.0,18.8692,18.8757,18.8497,18.8562,25500.0
2009-03-25 11:05:00,28.96,29.05,28.91,29.05,44200.0,18.8562,18.9148,18.8236,18.9148,44200.0
2009-03-25 11:10:00,29.04,29.08,28.95,28.97,58100.0,18.9083,18.9343,18.8497,18.8627,58100.0
2009-03-25 11:15:00,28.97,28.98,28.79,28.88,85600.0,18.8627,18.8692,18.7455,18.8041,85600.0
2009-03-25 11:20:00,28.89,29.02,28.89,29.01,34500.0,18.8106,18.8953,18.8106,18.8888,34500.0
2009-03-25 11:25:00,29.01,29.05,29.0,29.04,18000.0,18.8888,18.9148,18.8822,18.9083,18000.0
2009-03-25 11:30:00,29.04,29.05,29.0,29.03,31000.0,18.9083,18.9148,18.8822,18.9018,31000.0
2009-03-25 11:35:00,29.03,29.03,28.94,29.0,26200.0,18.9018,18.9018,18.8432,18.8822,26200.0
2009-03-25 11:40:00,29.0,29.0,28.97,29.0,17000.0,18.8822,18.8822,18.8627,18.8822,17000.0
2009-03-25 11:45:00,29.0,29.01,28.94,28.95,37000.0,18.8822,18.8888,18.8432,18.8497,37000.0
2009-03-25 11:50:00,28.95,29.0,28.95,28.99,30600.0,18.8497,18.8822,18.8497,18.8757,30600.0
2009-03-25 11:55:00,28.99,28.99,28.9,28.91,27700.0,18.8757,18.8757,18.8171,18.8236,27700.0
2009-03-25 12:00:00,28.91,28.99,28.87,28.98,45500.0,18.8236,18.8757,18.7976,18.8692,45500.0
2009-03-25 12:05:00,28.98,29.01,28.97,28.97,43300.0,18.8692,18.8888,18.8627,18.8627,43300.0
2009-03-25 12:10:00,28.98,28.98,28.86,28.91,66800.0,18.8692,18.8692,18.7911,18.8236,66800.0
2009-03-25 12:15:00,28.91,28.91,28.76,28.81,51500.0,18.8236,18.8236,18.726,18.7585,51500.0
2009-03-25 12:20:00,28.8,28.82,28.69,28.72,25300.0,18.752,18.765,18.6804,18.6999,25300.0
2009-03-25 12:25:00,28.72,28.72,28.69,28.71,22500.0,18.6999,18.6999,18.6804,18.6934,22500.0
2009-03-25 12:30:00,28.71,28.75,28.71,28.75,22900.0,18.6934,18.7195,18.6934,18.7195,22900.0
2009-03-25 12:35:00,28.75,28.78,28.67,28.73,42600.0,18.7195,18.739,18.6674,18.7064,42600.0
2009-03-25 12:40:00,28.73,28.76,28.69,28.71,19800.0,18.7064,18.726,18.6804,18.6934,19800.0
2009-03-25 12:45:00,28.7,28.73,28.67,28.72,27200.0,18.6869,18.7064,18.6674,18.6999,27200.0
2009-03-25 12:50:00,28.71,28.71,28.64,28.66,32400.0,18.6934,18.6934,18.6478,18.6609,32400.0
2009-03-25 12:55:00,28.66,28.67,28.65,28.67,28800.0,18.6609,18.6674,18.6544,18.6674,28800.0
2009-03-25 13:00:00,28.65,28.67,28.64,28.64,45900.0,18.6544,18.6674,18.6478,18.6478,45900.0
2009-03-25 13:05:00,28.64,28.64,28.57,28.57,47400.0,18.6478,18.6478,18.6023,18.6023,47400.0
2009-03-25 13:10:00,28.58,28.58,28.52,28.56,52800.0,18.6088,18.6088,18.5697,18.5958,52800.0
2009-03-25 13:15:00,28.57,28.61,28.56,28.59,39900.0,18.6023,18.6283,18.5958,18.6153,39900.0
2009-03-25 13:20:00,28.59,28.61,28.57,28.6,40000.0,18.6153,18.6283,18.6023,18.6218,40000.0
2009-03-25 13:25:00,28.59,28.62,28.4,28.42,140200.0,18.6153,18.6348,18.4916,18.5046,140200.0
2009-03-25 13:30:00,28.43,28.55,28.43,28.55,36300.0,18.5111,18.5892,18.5111,18.5892,36300.0
2009-03-25 13:35:00,28.54,28.56,28.52,28.52,40600.0,18.5827,18.5958,18.5697,18.5697,40600.0
2009-03-25 13:40:00,28.52,28.54,28.49,28.51,35800.0,18.5697,18.5827,18.5502,18.5632,35800.0
2009-03-25 13:45:00,28.51,28.52,28.5,28.52,20700.0,18.5632,18.5697,18.5567,18.5697,20700.0
2009-03-25 13:50:00,28.51,28.59,28.51,28.57,52500.0,18.5632,18.6153,18.5632,18.6023,52500.0
2009-03-25 13:55:00,28.57,28.58,28.5,28.5,18600.0,18.6023,18.6088,18.5567,18.5567,18600.0
2009-03-25 14:00:00,28.5,28.5,28.39,28.42,58100.0,18.5567,18.5567,18.4851,18.5046,58100.0
2009-03-25 14:05:00,28.41,28.43,28.38,28.39,39600.0,18.4981,18.5111,18.4786,18.4851,39600.0
2009-03-25 14:10:00,28.38,28.5,28.38,28.49,72800.0,18.4786,18.5567,18.4786,18.5502,72800.0
2009-03-25 14:15:00,28.49,28.5,28.4,28.43,42900.0,18.5502,18.5567,18.4916,18.5111,42900.0
2009-03-25 14:20:00,28.44,28.49,28.41,28.46,23200.0,18.5176,18.5502,18.4981,18.5306,23200.0
2009-03-25 14:25:00,28.45,28.46,28.38,28.39,30800.0,18.5241,18.5306,18.4786,18.4851,30800.0
2009-03-25 14:30:00,28.38,28.39,28.36,28.37,34600.0,18.4786,18.4851,18.4655,18.472,34600.0
2009-03-25 14:35:00,28.37,28.4,28.33,28.37,35500.0,18.472,18.4916,18.446,18.472,35500.0
2009-03-25 14:40:00,28.37,28.43,28.35,28.35,60700.0,18.472,18.5111,18.459,18.459,60700.0
2009-03-25 14:45:00,28.35,28.36,28.26,28.3,68900.0,18.459,18.4655,18.4004,18.4265,68900.0
2009-03-25 14:50:00,28.3,28.3,28.19,28.26,46400.0,18.4265,18.4265,18.3548,18.4004,46400.0
2009-03-25 14:55:00,28.26,28.27,28.18,28.18,53200.0,18.4004,18.4069,18.3483,18.3483,53200.0
2009-03-25 15:00:00,28.19,28.21,28.12,28.18,62100.0,18.3548,18.3679,18.3093,18.3483,62100.0
2009-03-25 15:05:00,28.17,28.22,28.13,28.18,55600.0,18.3418,18.3744,18.3158,18.3483,55600.0
2009-03-25 15:10:00,28.18,28.28,28.16,28.28,36900.0,18.3483,18.4134,18.3353,18.4134,36900.0
2009-03-25 15:15:00,28.28,28.36,28.27,28.36,35400.0,18.4134,18.4655,18.4069,18.4655,35400.0
2009-03-25 15:20:00,28.35,28.38,28.35,28.37,62200.0,18.459,18.4786,18.459,18.472,62200.0
2009-03-25 15:25:00,28.37,28.5,28.37,28.45,75900.0,18.472,18.5567,18.472,18.5241,75900.0
2009-03-25 15:30:00,28.46,28.5,28.4,28.46,71000.0,18.5306,18.5567,18.4916,18.5306,71000.0
2009-03-25 15:35:00,28.45,28.48,28.43,28.43,57700.0,18.5241,18.5437,18.5111,18.5111,57700.0
2009-03-25 15:40:00,28.43,28.51,28.33,28.51,96700.0,18.5111,18.5632,18.446,18.5632,96700.0
2009-03-25 15:45:00,28.52,28.6,28.5,28.51,117700.0,18.5697,18.6218,18.5567,18.5632,117700.0
2009-03-25 15:50:00,28.51,28.6,28.47,28.6,129600.0,18.5632,18.6218,18.5372,18.6218,129600.0
2009-03-25 15:55:00,28.6,28.89,28.57,28.8,315300.0,18.6218,18.8106,18.6023,18.752,315300.0
2009-03-26 09:30:00,28.77,29.01,28.72,28.76,73100.0,18.7325,18.8888,18.6999,18.726,73100.0
2009-03-26 09:35:00,28.75,29.08,28.75,28.95,49000.0,18.7195,18.9343,18.7195,18.8497,49000.0
2009-03-26 09:40:00,28.95,29.01,28.83,29.0,45500.0,18.8497,18.8888,18.7716,18.8822,45500.0
2009-03-26 09:45:00,29.0,29.06,28.75,28.77,47100.0,18.8822,18.9213,18.7195,18.7325,47100.0
2009-03-26 09:50:00,28.77,28.88,28.71,28.83,31700.0,18.7325,18.8041,18.6934,18.7716,31700.0
2009-03-26 09:55:00,28.84,28.86,28.81,28.84,34400.0,18.7781,18.7911,18.7585,18.7781,34400.0
2009-03-26 10:00:00,28.84,28.92,28.82,28.84,34200.0,18.7781,18.8302,18.765,18.7781,34200.0
2009-03-26 10:05:00,28.83,28.85,28.72,28.72,33900.0,18.7716,18.7846,18.6999,18.6999,33900.0
2009-03-26 10:10:00,28.73,28.73,28.54,28.61,39800.0,18.7064,18.7064,18.5827,18.6283,39800.0
2009-03-26 10:15:00,28.6,28.66,28.59,28.65,23500.0,18.6218,18.6609,18.6153,18.6544,23500.0
2009-03-26 10:20:00,28.65,28.79,28.65,28.77,24700.0,18.6544,18.7455,18.6544,18.7325,24700.0
2009-03-26 10:25:00,28.76,28.79,28.63,28.63,19800.0,18.726,18.7455,18.6413,18.6413,19800.0
2009-03-26 10:30:00,28.64,28.79,28.63,28.77,34800.0,18.6478,18.7455,18.6413,18.7325,34800.0
2009-03-26 10:35:00,28.78,28.96,28.78,28.94,41700.0,18.739,18.8562,18.739,18.8432,41700.0
2009-03-26 10:40:00,28.94,29.03,28.94,29.01,44200.0,18.8432,18.9018,18.8432,18.8888,44200.0
2009-03-26 10:45:00,29.02,29.04,28.94,28.95,42700.0,18.8953,18.9083,18.8432,18.8497,42700.0
2009-03-26 10:50:00,28.95,28.95,28.81,28.85,31800.0,18.8497,18.8497,18.7585,18.7846,31800.0
2009-03-26 10:55:00,28.86,28.95,28.85,28.92,19800.0,18.7911,18.8497,18.7846,18.8302,19800.0
2009-03-26 11:00:00,28.92,28.94,28.88,28.92,32800.0,18.8302,18.8432,18.8041,18.8302,32800.0
2009-03-26 11:05:00,28.92,28.93,28.84,28.9,40400.0,18.8302,18.8367,18.7781,18.8171,40400.0
2009-03-26 11:10:00,28.9,28.91,28.77,28.8,54100.0,18.8171,18.8236,18.7325,18.752,54100.0
2009-03-26 11:15:00,28.8,28.81,28.73,28.75,29000.0,18.752,18.7585,18.7064,18.7195,29000.0
2009-03-26 11:20:00,28.74,28.76,28.66,28.75,79800.0,18.713,18.726,18.6609,18.7195,79800.0
2009-03-26 11:25:00,28.73,28.75,28.65,28.69,35900.0,18.7064,18.7195,18.6544,18.6804,35900.0
2009-03-26 11:30:00,28.68,28.8,28.68,28.79,27300.0,18.6739,18.752,18.6739,18.7455,27300.0
2009-03-26 11:35:00,28.79,28.93,28.75,28.92,86900.0,18.7455,18.8367,18.7195,18.8302,86900.0
2009-03-26 11:40:00,28.92,28.93,28.86,28.92,53000.0,18.8302,18.8367,18.7911,18.8302,53000.0
2009-03-26 11:45:00,28.93,28.93,28.87,28.89,32600.0,18.8367,18.8367,18.7976,18.8106,32600.0
2009-03-26 11:50:00,28.89,28.91,28.72,28.73,47800.0,18.8106,18.8236,18.6999,18.7064,47800.0
2009-03-26 11:55:00,28.73,28.83,28.72,28.81,124500.0,18.7064,18.7716,18.6999,18.7585,124500.0
2009-03-26 12:00:00,28.82,28.95,28.8,28.95,26000.0,18.765,18.8497,18.752,18.8497,26000.0
2009-03-26 12:05:00,28.95,29.0,28.95,28.97,39900.0,18.8497,18.8822,18.8497,18.8627,39900.0
2009-03-26 12:10:00,28.97,29.0,28.97,28.99,35000.0,18.8627,18.8822,18.8627,18.8757,35000.0
2009-03-26 12:15:00,29.0,29.0,28.94,28.99,135500.0,18.8822,18.8822,18.8432,18.8757,135500.0
2009-03-26 12:20:00,29.0,29.11,29.0,29.05,62200.0,18.8822,18.9539,18.8822,18.9148,62200.0
2009-03-26 12:25:00,29.05,29.06,28.98,29.03,50300.0,18.9148,18.9213,18.8692,18.9018,50300.0
2009-03-26 12:30:00,29.03,29.05,28.94,28.94,81100.0,18.9018,18.9148,18.8432,18.8432,81100.0
2009-03-26 12:35:00,28.95,28.98,28.88,28.97,22700.0,18.8497,18.8692,18.8041,18.8627,22700.0
2009-03-26 12:40:00,28.97,28.98,28.87,28.87,22600.0,18.8627,18.8692,18.7976,18.7976,22600.0
2009-03-26 12:45:00,28.86,28.94,28.86,28.92,107600.0,18.7911,18.8432,18.7911,18.8302,107600.0
2009-03-26 12:50:00,28.92,28.93,28.87,28.88,49700.0,18.8302,18.8367,18.7976,18.8041,49700.0
2009-03-26 12:55:00,28.89,28.91,28.86,28.86,23000.0,18.8106,18.8236,18.7911,18.7911,23000.0
2009-03-26 13:00:00,28.86,29.05,28.86,29.02,66300.0,18.7911,18.9148,18.7911,18.8953,66300.0
2009-03-26 13:05:00,29.01,29.15,29.01,29.14,51400.0,18.8888,18.9799,18.8888,18.9734,51400.0
2009-03-26 13:10:00,29.15,29.15,29.05,29.06,36300.0,18.9799,18.9799,18.9148,18.9213,36300.0
2009-03-26 13:15:00,29.06,29.1,29.05,29.08,35400.0,18.9213,18.9474,18.9148,18.9343,35400.0
2009-03-26 13:20:00,29.08,29.15,29.07,29.13,122800.0,18.9343,18.9799,18.9278,18.9669,122800.0
2009-03-26 13:25:00,29.13,29.14,29.02,29.03,42500.0,18.9669,18.9734,18.8953,18.9018,42500.0
2009-03-26 13:30:00,29.03,29.07,29.02,29.06,23300.0,18.9018,18.9278,18.8953,18.9213,23300.0
2009-03-26 13:35:00,29.06,29.06,28.97,29.0,47600.0,18.9213,18.9213,18.8627,18.8822,47600.0
2009-03-26 13:40:00,29.01,29.01,28.95,28.97,19600.0,18.8888,18.8888,18.8497,18.8627,19600.0
2009-03-26 13:45:00,28.97,29.01,28.96,28.99,38700.0,18.8627,18.8888,18.8562,18.8757,38700.0
2009-03-26 13:50:00,28.99,29.09,28.99,29.0,38700.0,18.8757,18.9408,18.8757,18.8822,38700.0
2009-03-26 13:55:00,28.99,29.05,28.96,29.02,21700.0,18.8757,18.9148,18.8562,18.8953,21700.0
2009-03-26 14:00:00,29.01,29.1,29.01,29.1,145400.0,18.8888,18.9474,18.8888,18.9474,145400.0
2009-03-26 14:05:00,29.1,29.1,29.06,29.09,54700.0,18.9474,18.9474,18.9213,18.9408,54700.0
2009-03-26 14:10:00,29.1,29.1,29.01,29.03,42800.0,18.9474,18.9474,18.8888,18.9018,42800.0
2009-03-26 14:15:00,29.03,29.03,28.93,28.96,29500.0,18.9018,18.9018,18.8367,18.8562,29500.0
2009-03-26 14:20:00,28.97,29.02,28.96,29.02,29700.0,18.8627,18.8953,18.8562,18.8953,29700.0
2009-03-26 14:25:00,29.02,29.06,28.84,28.86,61900.0,18.8953,18.9213,18.7781,18.7911,61900.0
2009-03-26 14:30:00,28.85,28.87,28.78,28.86,47800.0,18.7846,18.7976,18.739,18.7911,47800.0
2009-03-26 14:35:00,28.86,28.93,28.85,28.89,29400.0,18.7911,18.8367,18.7846,18.8106,29400.0
2009-03-26 14:40:00,28.89,28.91,28.85,28.86,18000.0,18.8106,18.8236,18.7846,18.7911,18000.0
2009-03-26 14:45:00,28.86,28.97,28.86,28.89,39800.0,18.7911,18.8627,18.7911,18.8106,39800.0
2009-03-26 14:50:00,28.88,28.88,28.77,28.83,31300.0,18.8041,18.8041,18.7325,18.7716,31300.0
2009-03-26 14:55:00,28.83,28.86,28.65,28.65,48100.0,18.7716,18.7911,18.6544,18.6544,48100.0
2009-03-26 15:00:00,28.65,28.74,28.64,28.74,44900.0,18.6544,18.713,18.6478,18.713,44900.0
2009-03-26 15:05:00,28.74,28.91,28.7,28.84,57300.0,18.713,18.8236,18.6869,18.7781,57300.0
2009-03-26 15:10:00,28.84,28.9,28.8,28.82,38400.0,18.7781,18.8171,18.752,18.765,38400.0
2009-03-26 15:15:00,28.83,28.84,28.71,28.8,52800.0,18.7716,18.7781,18.6934,18.752,52800.0
2009-03-26 15:20:00,28.8,28.88,28.73,28.84,64300.0,18.752,18.8041,18.7064,18.7781,64300.0
2009-03-26 15:25:00,28.84,28.88,28.78,28.86,68800.0,18.7781,18.8041,18.739,18.7911,68800.0
2009-03-26 15:30:00,28.85,28.91,28.85,28.89,82100.0,18.7846,18.8236,18.7846,18.8106,82100.0
2009-03-26 15:35:00,28.9,28.96,28.88,28.9,87200.0,18.8171,18.8562,18.8041,18.8171,87200.0
2009-03-26 15:40:00,28.9,29.0,28.9,28.96,121000.0,18.8171,18.8822,18.8171,18.8562,121000.0
2009-03-26 15:45:00,28.97,28.98,28.9,28.91,137500.0,18.8627,18.8692,18.8171,18.8236,137500.0
2009-03-26 15:50:00,28.9,28.98,28.87,28.9,184300.0,18.8171,18.8692,18.7976,18.8171,184300.0
2009-03-26 15:55:00,28.89,28.94,28.89,28.94,185400.0,18.8106,18.8432,18.8106,18.8432,185400.0
2009-03-27 09:30:00,28.51,28.64,28.12,28.16,110200.0,18.5632,18.6478,18.3093,18.3353,110200.0
2009-03-27 09:35:00,28.16,28.51,28.15,28.39,77000.0,18.3353,18.5632,18.3288,18.4851,77000.0
2009-03-27 09:40:00,28.38,28.48,28.12,28.47,81600.0,18.4786,18.5437,18.3093,18.5372,81600.0
2009-03-27 09:45:00,28.47,28.52,28.38,28.5,34000.0,18.5372,18.5697,18.4786,18.5567,34000.0
2009-03-27 09:50:00,28.5,28.59,28.39,28.58,32100.0,18.5567,18.6153,18.4851,18.6088,32100.0
2009-03-27 09:55:00,28.57,28.68,28.51,28.56,33000.0,18.6023,18.6739,18.5632,18.5958,33000.0
2009-03-27 10:00:00,28.54,28.59,28.41,28.56,43200.0,18.5827,18.6153,18.4981,18.5958,43200.0
2009-03-27 10:05:00,28.58,28.63,28.42,28.43,43800.0,18.6088,18.6413,18.5046,18.5111,43800.0
2009-03-27 10:10:00,28.42,28.49,28.36,28.48,21000.0,18.5046,18.5502,18.4655,18.5437,21000.0
2009-03-27 10:15:00,28.49,28.5,28.36,28.39,21100.0,18.5502,18.5567,18.4655,18.4851,21100.0
2009-03-27 10:20:00,28.38,28.53,28.38,28.51,15600.0,18.4786,18.5762,18.4786,18.5632,15600.0
2009-03-27 10:25:00,28.5,28.53,28.47,28.51,15700.0,18.5567,18.5762,18.5372,18.5632,15700.0
2009-03-27 10:30:00,28.52,28.61,28.49,28.61,29300.0,18.5697,18.6283,18.5502,18.6283,29300.0
2009-03-27 10:35:00,28.61,28.68,28.6,28.66,135500.0,18.6283,18.6739,18.6218,18.6609,135500.0
2009-03-27 10:40:00,28.64,28.69,28.63,28.65,30200.0,18.6478,18.6804,18.6413,18.6544,30200.0
2009-03-27 10:45:00,28.64,28.73,28.61,28.61,49500.0,18.6478,18.7064,18.6283,18.6283,49500.0
2009-03-27 10:50:00,28.62,28.71,28.58,28.68,32800.0,18.6348,18.6934,18.6088,18.6739,32800.0
2009-03-27 10:55:00,28.68,28.7,28.56,28.59,21500.0,18.6739,18.6869,18.5958,18.6153,21500.0
2009-03-27 11:00:00,28.58,28.63,28.53,28.63,28300.0,18.6088,18.6413,18.5762,18.6413,28300.0
2009-03-27 11:05:00,28.63,28.76,28.63,28.74,62000.0,18.6413,18.726,18.6413,18.713,62000.0
2009-03-27 11:10:00,28.75,28.83,28.67,28.82,46500.0,18.7195,18.7716,18.6674,18.765,46500.0
2009-03-27 11:15:00,28.82,28.83,28.74,28.76,50500.0,18.765,18.7716,18.713,18.726,50500.0
2009-03-27 11:20:00,28.76,28.77,28.65,28.7,46100.0,18.726,18.7325,18.6544,18.6869,46100.0
2009-03-27 11:25:00,28.71,28.73,28.62,28.66,30900.0,18.6934,18.7064,18.6348,18.6609,30900.0
2009-03-27 11:30:00,28.65,28.67,28.59,28.64,19500.0,18.6544,18.6674,18.6153,18.6478,19500.0
2009-03-27 11:35:00,28.66,28.7,28.64,28.66,26000.0,18.6609,18.6869,18.6478,18.6609,26000.0
2009-03-27 11:40:00,28.66,28.77,28.63,28.76,58400.0,18.6609,18.7325,18.6413,18.726,58400.0
2009-03-27 11:45:00,28.76,28.82,28.68,28.68,29100.0,18.726,18.765,18.6739,18.6739,29100.0
2009-03-27 11:50:00,28.69,28.72,28.65,28.72,37600.0,18.6804,18.6999,18.6544,18.6999,37600.0
2009-03-27 11:55:00,28.71,28.71,28.64,28.64,20800.0,18.6934,18.6934,18.6478,18.6478,20800.0
2009-03-27 12:00:00,28.65,28.7,28.63,28.68,15400.0,18.6544,18.6869,18.6413,18.6739,15400.0
2009-03-27 12:05:00,28.67,28.71,28.57,28.67,26300.0,18.6674,18.6934,18.6023,18.6674,26300.0
2009-03-27 12:10:00,28.65,28.66,28.57,28.57,21300.0,18.6544,18.6609,18.6023,18.6023,21300.0
2009-03-27 12:15:00,28.58,28.6,28.52,28.57,20200.0,18.6088,18.6218,18.5697,18.6023,20200.0
2009-03-27 12:20:00,28.57,28.61,28.56,28.57,12200.0,18.6023,18.6283,18.5958,18.6023,12200.0
2009-03-27 12:25:00,28.58,28.61,28.57,28.58,12100.0,18.6088,18.6283,18.6023,18.6088,12100.0
2009-03-27 12:30:00,28.58,28.63,28.58,28.6,13500.0,18.6088,18.6413,18.6088,18.6218,13500.0
2009-03-27 12:35:00,28.6,28.62,28.56,28.57,19500.0,18.6218,18.6348,18.5958,18.6023,19500.0
2009-03-27 12:40:00,28.58,28.62,28.58,28.61,11500.0,18.6088,18.6348,18.6088,18.6283,11500.0
2009-03-27 12:45:00,28.61,28.67,28.58,28.58,19200.0,18.6283,18.6674,18.6088,18.6088,19200.0
2009-03-27 12:50:00,28.58,28.59,28.54,28.55,19600.0,18.6088,18.6153,18.5827,18.5892,19600.0
2009-03-27 12:55:00,28.55,28.55,28.48,28.51,27700.0,18.5892,18.5892,18.5437,18.5632,27700.0
2009-03-27 13:00:00,28.52,28.55,28.49,28.55,19400.0,18.5697,18.5892,18.5502,18.5892,19400.0
2009-03-27 13:05:00,28.54,28.57,28.49,28.5,35200.0,18.5827,18.6023,18.5502,18.5567,35200.0
2009-03-27 13:10:00,28.49,28.53,28.48,28.52,17900.0,18.5502,18.5762,18.5437,18.5697,17900.0
2009-03-27 13:15:00,28.52,28.6,28.52,28.58,17800.0,18.5697,18.6218,18.5697,18.6088,17800.0
2009-03-27 13:20:00,28.59,28.64,28.58,28.61,13200.0,18.6153,18.6478,18.6088,18.6283,13200.0
2009-03-27 13:25:00,28.61,28.66,28.59,28.6,28000.0,18.6283,18.6609,18.6153,18.6218,28000.0
2009-03-27 13:30:00,28.61,28.71,28.56,28.66,33200.0,18.6283,18.6934,18.5958,18.6609,33200.0
2009-03-27 13:35:00,28.65,28.65,28.55,28.58,30000.0,18.6544,18.6544,18.5892,18.6088,30000.0
2009-03-27 13:40:00,28.57,28.58,28.41,28.51,28800.0,18.6023,18.6088,18.4981,18.5632,28800.0
2009-03-27 13:45:00,28.51,28.54,28.46,28.51,20700.0,18.5632,18.5827,18.5306,18.5632,20700.0
2009-03-27 13:50:00,28.51,28.51,28.42,28.45,24200.0,18.5632,18.5632,18.5046,18.5241,24200.0
2009-03-27 13:55:00,28.44,28.54,28.44,28.53,23200.0,18.5176,18.5827,18.5176,18.5762,23200.0
2009-03-27 14:00:00,28.54,28.59,28.52,28.58,44000.0,18.5827,18.6153,18.5697,18.6088,44000.0
2009-03-27 14:05:00,28.58,28.64,28.54,28.57,27100.0,18.6088,18.6478,18.5827,18.6023,27100.0
2009-03-27 14:10:00,28.57,28.64,28.54,28.58,23800.0,18.6023,18.6478,18.5827,18.6088,23800.0
2009-03-27 14:15:00,28.58,28.6,28.52,28.59,22000.0,18.6088,18.6218,18.5697,18.6153,22000.0
2009-03-27 14:20:00,28.58,28.71,28.55,28.66,32700.0,18.6088,18.6934,18.5892,18.6609,32700.0
2009-03-27 14:25:00,28.66,28.7,28.59,28.59,34900.0,18.6609,18.6869,18.6153,18.6153,34900.0
2009-03-27 14:30:00,28.58,28.6,28.5,28.54,33500.0,18.6088,18.6218,18.5567,18.5827,33500.0
2009-03-27 14:35:00,28.53,28.57,28.51,28.52,21500.0,18.5762,18.6023,18.5632,18.5697,21500.0
2009-03-27 14:40:00,28.52,28.59,28.47,28.49,18900.0,18.5697,18.6153,18.5372,18.5502,18900.0
2009-03-27 14:45:00,28.49,28.55,28.45,28.53,38200.0,18.5502,18.5892,18.5241,18.5762,38200.0
2009-03-27 14:50:00,28.52,28.54,28.45,28.53,177100.0,18.5697,18.5827,18.5241,18.5762,177100.0
2009-03-27 14:55:00,28.53,28.69,28.51,28.69,59900.0,18.5762,18.6804,18.5632,18.6804,59900.0
2009-03-27 15:00:00,28.69,28.81,28.69,28.72,51600.0,18.6804,18.7585,18.6804,18.6999,51600.0
2009-03-27 15:05:00,28.72,28.77,28.7,28.72,27500.0,18.6999,18.7325,18.6869,18.6999,27500.0
2009-03-27 15:10:00,28.71,28.72,28.63,28.64,30600.0,18.6934,18.6999,18.6413,18.6478,30600.0
2009-03-27 15:15:00,28.64,28.72,28.64,28.69,22800.0,18.6478,18.6999,18.6478,18.6804,22800.0
2009-03-27 15:20:00,28.7,28.7,28.63,28.67,29000.0,18.6869,18.6869,18.6413,18.6674,29000.0
2009-03-27 15:25:00,28.66,28.69,28.54,28.67,120200.0,18.6609,18.6804,18.5827,18.6674,120200.0
2009-03-27 15:30:00,28.66,28.7,28.6,28.6,61200.0,18.6609,18.6869,18.6218,18.6218,61200.0
2009-03-27 15:35:00,28.59,28.6,28.44,28.45,144800.0,18.6153,18.6218,18.5176,18.5241,144800.0
2009-03-27 15:40:00,28.45,28.58,28.43,28.57,130900.0,18.5241,18.6088,18.5111,18.6023,130900.0
2009-03-27 15:45:00,28.57,28.66,28.56,28.6,95800.0,18.6023,18.6609,18.5958,18.6218,95800.0
2009-03-27 15:50:00,28.59,28.66,28.56,28.56,78800.0,18.6153,18.6609,18.5958,18.5958,78800.0
2009-03-27 15:55:00,28.56,28.6,28.48,28.56,124400.0,18.5958,18.6218,18.5437,18.5958,124400.0
2009-03-30 09:30:00,27.9,28.31,27.0,27.8,135500.0,18.166,18.433,17.58,18.1009,135500.0
2009-03-30 09:35:00,27.81,28.19,27.76,28.01,78400.0,18.1074,18.3548,18.0749,18.2376,78400.0
2009-03-30 09:40:00,28.01,28.01,27.75,27.78,62700.0,18.2376,18.2376,18.0684,18.0879,62700.0
2009-03-30 09:45:00,27.77,27.83,27.75,27.82,48500.0,18.0814,18.1204,18.0684,18.1139,48500.0
2009-03-30 09:50:00,27.8,27.94,27.7,27.94,57700.0,18.1009,18.1921,18.0358,18.1921,57700.0
2009-03-30 09:55:00,27.93,27.95,27.78,27.81,38300.0,18.1856,18.1986,18.0879,18.1074,38300.0
2009-03-30 10:00:00,27.79,27.82,27.79,27.8,39800.0,18.0944,18.1139,18.0944,18.1009,39800.0
2009-03-30 10:05:00,27.8,27.81,27.68,27.8,56600.0,18.1009,18.1074,18.0228,18.1009,56600.0
2009-03-30 10:10:00,27.8,27.83,27.8,27.82,24200.0,18.1009,18.1204,18.1009,18.1139,24200.0
2009-03-30 10:15:00,27.83,27.83,27.69,27.71,32800.0,18.1204,18.1204,18.0293,18.0423,32800.0
2009-03-30 10:20:00,27.7,27.78,27.65,27.72,65700.0,18.0358,18.0879,18.0032,18.0488,65700.0
2009-03-30 10:25:00,27.72,27.74,27.63,27.63,55500.0,18.0488,18.0618,17.9902,17.9902,55500.0
2009-03-30 10:30:00,27.63,27.63,27.5,27.57,97200.0,17.9902,17.9902,17.9056,17.9511,97200.0
2009-03-30 10:35:00,27.57,27.57,27.51,27.53,31000.0,17.9511,17.9511,17.9121,17.9251,31000.0
2009-03-30 10:40:00,27.53,27.53,27.51,27.51,14100.0,17.9251,17.9251,17.9121,17.9121,14100.0
2009-03-30 10:45:00,27.51,27.52,27.5,27.51,10700.0,17.9121,17.9186,17.9056,17.9121,10700.0
2009-03-30 10:50:00,27.51,27.53,27.5,27.5,30700.0,17.9121,17.9251,17.9056,17.9056,30700.0
2009-03-30 10:55:00,27.5,27.51,27.46,27.5,64100.0,17.9056,17.9121,17.8795,17.9056,64100.0
2009-03-30 11:00:00,27.5,27.51,27.5,27.5,33200.0,17.9056,17.9121,17.9056,17.9056,33200.0
2009-03-30 11:05:00,27.5,27.51,27.48,27.5,85100.0,17.9056,17.9121,17.8925,17.9056,85100.0
2009-03-30 11:10:00,27.5,27.51,27.48,27.49,100200.0,17.9056,17.9121,17.8925,17.8991,100200.0
2009-03-30 11:15:00,27.48,27.53,27.47,27.51,96000.0,17.8925,17.9251,17.886,17.9121,96000.0
2009-03-30 11:20:00,27.5,27.53,27.46,27.46,76900.0,17.9056,17.9251,17.8795,17.8795,76900.0
2009-03-30 11:25:00,27.47,27.47,27.41,27.41,43500.0,17.886,17.886,17.847,17.847,43500.0
2009-03-30 11:30:00,27.4,27.43,27.34,27.34,123400.0,17.8405,17.86,17.8014,17.8014,123400.0
2009-03-30 11:35:00,27.34,27.44,27.33,27.44,46900.0,17.8014,17.8665,17.7949,17.8665,46900.0
2009-03-30 11:40:00,27.44,27.49,27.44,27.47,34900.0,17.8665,17.8991,17.8665,17.886,34900.0
2009-03-30 11:45:00,27.47,27.51,27.47,27.48,42500.0,17.886,17.9121,17.886,17.8925,42500.0
2009-03-30 11:50:00,27.48,27.49,27.39,27.39,30700.0,17.8925,17.8991,17.8339,17.8339,30700.0
2009-03-30 11:55:00,27.39,27.5,27.33,27.42,134200.0,17.8339,17.9056,17.7949,17.8535,134200.0
2009-03-30 12:00:00,27.42,27.49,27.38,27.47,90200.0,17.8535,17.8991,17.8274,17.886,90200.0
2009-03-30 12:05:00,27.48,27.51,27.47,27.5,35000.0,17.8925,17.9121,17.886,17.9056,35000.0
2009-03-30 12:10:00,27.5,27.53,27.46,27.48,59800.0,17.9056,17.9251,17.8795,17.8925,59800.0
2009-03-30 12:15:00,27.49,27.55,27.49,27.55,37300.0,17.8991,17.9381,17.8991,17.9381,37300.0
2009-03-30 12:20:00,27.55,27.55,27.49,27.51,29400.0,17.9381,17.9381,17.8991,17.9121,29400.0
2009-03-30 12:25:00,27.51,27.52,27.48,27.49,26000.0,17.9121,17.9186,17.8925,17.8991,26000.0
2009-03-30 12:30:00,27.49,27.5,27.45,27.49,36300.0,17.8991,17.9056,17.873,17.8991,36300.0
2009-03-30 12:35:00,27.49,27.51,27.47,27.49,32700.0,17.8991,17.9121,17.886,17.8991,32700.0
2009-03-30 12:40:00,27.47,27.51,27.45,27.45,30800.0,17.886,17.9121,17.873,17.873,30800.0
2009-03-30 12:45:00,27.46,27.49,27.45,27.49,25800.0,17.8795,17.8991,17.873,17.8991,25800.0
2009-03-30 12:50:00,27.49,27.51,27.49,27.51,36600.0,17.8991,17.9121,17.8991,17.9121,36600.0
2009-03-30 12:55:00,27.51,27.51,27.46,27.47,28500.0,17.9121,17.9121,17.8795,17.886,28500.0
2009-03-30 13:00:00,27.47,27.51,27.46,27.5,46000.0,17.886,17.9121,17.8795,17.9056,46000.0
2009-03-30 13:05:00,27.5,27.51,27.4,27.4,43000.0,17.9056,17.9121,17.8405,17.8405,43000.0
2009-03-30 13:10:00,27.39,27.43,27.37,27.4,25200.0,17.8339,17.86,17.8209,17.8405,25200.0
2009-03-30 13:15:00,27.4,27.46,27.4,27.45,32200.0,17.8405,17.8795,17.8405,17.873,32200.0
2009-03-30 13:20:00,27.45,27.45,27.35,27.35,24500.0,17.873,17.873,17.8079,17.8079,24500.0
2009-03-30 13:25:00,27.35,27.43,27.35,27.39,23500.0,17.8079,17.86,17.8079,17.8339,23500.0
2009-03-30 13:30:00,27.39,27.4,27.34,27.34,22200.0,17.8339,17.8405,17.8014,17.8014,22200.0
2009-03-30 13:35:00,27.34,27.34,27.24,27.27,71100.0,17.8014,17.8014,17.7363,17.7558,71100.0
2009-03-30 13:40:00,27.27,27.27,27.2,27.23,42000.0,17.7558,17.7558,17.7102,17.7298,42000.0
2009-03-30 13:45:00,27.24,27.24,27.1,27.18,76100.0,17.7363,17.7363,17.6451,17.6972,76100.0
2009-03-30 13:50:00,27.17,27.19,27.13,27.15,30600.0,17.6907,17.7037,17.6647,17.6777,30600.0
2009-03-30 13:55:00,27.14,27.15,27.11,27.11,38400.0,17.6712,17.6777,17.6516,17.6516,38400.0
2009-03-30 14:00:00,27.11,27.13,27.08,27.13,48900.0,17.6516,17.6647,17.6321,17.6647,48900.0
2009-03-30 14:05:00,27.13,27.15,27.1,27.11,43800.0,17.6647,17.6777,17.6451,17.6516,43800.0
2009-03-30 14:10:00,27.11,27.21,27.09,27.19,83300.0,17.6516,17.7167,17.6386,17.7037,83300.0
2009-03-30 14:15:00,27.19,27.23,27.15,27.23,55500.0,17.7037,17.7298,17.6777,17.7298,55500.0
2009-03-30 14:20:00,27.23,27.25,27.19,27.22,58500.0,17.7298,17.7428,17.7037,17.7233,58500.0
2009-03-30 14:25:00,27.21,27.22,27.14,27.18,126600.0,17.7167,17.7233,17.6712,17.6972,126600.0
2009-03-30 14:30:00,27.18,27.29,27.16,27.27,78500.0,17.6972,17.7688,17.6842,17.7558,78500.0
2009-03-30 14:35:00,27.28,27.28,27.15,27.16,32700.0,17.7623,17.7623,17.6777,17.6842,32700.0
2009-03-30 14:40:00,27.17,27.17,27.07,27.08,39300.0,17.6907,17.6907,17.6256,17.6321,39300.0
2009-03-30 14:45:00,27.08,27.11,27.07,27.1,51800.0,17.6321,17.6516,17.6256,17.6451,51800.0
2009-03-30 14:50:00,27.09,27.13,27.07,27.11,76400.0,17.6386,17.6647,17.6256,17.6516,76400.0
2009-03-30 14:55:00,27.12,27.13,27.07,27.07,61700.0,17.6581,17.6647,17.6256,17.6256,61700.0
2009-03-30 15:00:00,27.07,27.09,27.04,27.07,66500.0,17.6256,17.6386,17.6061,17.6256,66500.0
2009-03-30 15:05:00,27.08,27.23,27.04,27.22,87600.0,17.6321,17.7298,17.6061,17.7233,87600.0
2009-03-30 15:10:00,27.22,27.27,27.17,27.19,85300.0,17.7233,17.7558,17.6907,17.7037,85300.0
2009-03-30 15:15:00,27.19,27.29,27.19,27.25,55600.0,17.7037,17.7688,17.7037,17.7428,55600.0
2009-03-30 15:20:00,27.25,27.33,27.25,27.32,81500.0,17.7428,17.7949,17.7428,17.7884,81500.0
2009-03-30 15:25:00,27.32,27.37,27.24,27.27,64800.0,17.7884,17.8209,17.7363,17.7558,64800.0
2009-03-30 15:30:00,27.27,27.38,27.27,27.36,128100.0,17.7558,17.8274,17.7558,17.8144,128100.0
2009-03-30 15:35:00,27.37,27.39,27.29,27.3,122600.0,17.8209,17.8339,17.7688,17.7753,122600.0
2009-03-30 15:40:00,27.29,27.31,27.21,27.3,147200.0,17.7688,17.7819,17.7167,17.7753,147200.0
2009-03-30 15:45:00,27.29,27.32,27.21,27.29,83000.0,17.7688,17.7884,17.7167,17.7688,83000.0
2009-03-30 15:50:00,27.3,27.45,27.29,27.37,130800.0,17.7753,17.873,17.7688,17.8209,130800.0
2009-03-30 15:55:00,27.37,27.48,27.23,27.41,283900.0,17.8209,17.8925,17.7298,17.847,283900.0
2009-03-31 09:30:00,27.45,27.98,27.35,27.52,113100.0,17.873,18.2181,17.8079,17.9186,113100.0
2009-03-31 09:35:00,27.5,27.64,27.5,27.5,70800.0,17.9056,17.9967,17.9056,17.9056,70800.0
2009-03-31 09:40:00,27.5,27.61,27.45,27.57,65500.0,17.9056,17.9772,17.873,17.9511,65500.0
2009-03-31 09:45:00,27.57,27.59,27.5,27.51,20800.0,17.9511,17.9642,17.9056,17.9121,20800.0
2009-03-31 09:50:00,27.51,27.54,27.44,27.45,37200.0,17.9121,17.9316,17.8665,17.873,37200.0
2009-03-31 09:55:00,27.47,27.52,27.4,27.46,46900.0,17.886,17.9186,17.8405,17.8795,46900.0
2009-03-31 10:00:00,27.46,27.62,27.45,27.62,62800.0,17.8795,17.9837,17.873,17.9837,62800.0
2009-03-31 10:05:00,27.62,27.72,27.6,27.66,38200.0,17.9837,18.0488,17.9707,18.0098,38200.0
2009-03-31 10:10:00,27.67,27.67,27.47,27.48,20600.0,18.0163,18.0163,17.886,17.8925,20600.0
2009-03-31 10:15:00,27.46,27.53,27.41,27.51,27500.0,17.8795,17.9251,17.847,17.9121,27500.0
2009-03-31 10:20:00,27.51,27.65,27.48,27.64,38500.0,17.9121,18.0032,17.8925,17.9967,38500.0
2009-03-31 10:25:00,27.62,27.66,27.5,27.66,19500.0,17.9837,18.0098,17.9056,18.0098,19500.0
2009-03-31 10:30:00,27.67,27.73,27.67,27.68,24800.0,18.0163,18.0553,18.0163,18.0228,24800.0
2009-03-31 10:35:00,27.68,27.76,27.67,27.73,122900.0,18.0228,18.0749,18.0163,18.0553,122900.0
2009-03-31 10:40:00,27.73,27.85,27.71,27.81,71000.0,18.0553,18.1335,18.0423,18.1074,71000.0
2009-03-31 10:45:00,27.8,27.81,27.67,27.68,36800.0,18.1009,18.1074,18.0163,18.0228,36800.0
2009-03-31 10:50:00,27.67,27.75,27.63,27.64,38800.0,18.0163,18.0684,17.9902,17.9967,38800.0
2009-03-31 10:55:00,27.63,27.63,27.55,27.56,25300.0,17.9902,17.9902,17.9381,17.9446,25300.0
2009-03-31 11:00:00,27.57,27.67,27.57,27.62,27400.0,17.9511,18.0163,17.9511,17.9837,27400.0
2009-03-31 11:05:00,27.62,27.7,27.59,27.7,30400.0,17.9837,18.0358,17.9642,18.0358,30400.0
2009-03-31 11:10:00,27.64,27.72,27.6,27.66,22700.0,17.9967,18.0488,17.9707,18.0098,22700.0
2009-03-31 11:15:00,27.65,27.75,27.61,27.69,29100.0,18.0032,18.0684,17.9772,18.0293,29100.0
2009-03-31 11:20:00,27.69,27.71,27.55,27.55,21500.0,18.0293,18.0423,17.9381,17.9381,21500.0
2009-03-31 11:25:00,27.56,27.57,27.52,27.53,31000.0,17.9446,17.9511,17.9186,17.9251,31000.0
2009-03-31 11:30:00,27.53,27.55,27.43,27.44,21600.0,17.9251,17.9381,17.86,17.8665,21600.0
2009-03-31 11:35:00,27.44,27.47,27.42,27.44,89000.0,17.8665,17.886,17.8535,17.8665,89000.0
2009-03-31 11:40:00,27.43,27.45,27.38,27.44,34400.0,17.86,17.873,17.8274,17.8665,34400.0
2009-03-31 11:45:00,27.45,27.49,27.41,27.49,29100.0,17.873,17.8991,17.847,17.8991,29100.0
2009-03-31 11:50:00,27.48,27.5,27.47,27.48,19700.0,17.8925,17.9056,17.886,17.8925,19700.0
2009-03-31 11:55:00,27.47,27.47,27.44,27.46,12300.0,17.886,17.886,17.8665,17.8795,12300.0
2009-03-31 12:00:00,27.46,27.47,27.4,27.43,32900.0,17.8795,17.886,17.8405,17.86,32900.0
2009-03-31 12:05:00,27.43,27.45,27.42,27.43,12100.0,17.86,17.873,17.8535,17.86,12100.0
2009-03-31 12:10:00,27.43,27.46,27.43,27.46,114800.0,17.86,17.8795,17.86,17.8795,114800.0
2009-03-31 12:15:00,27.46,27.53,27.46,27.51,31800.0,17.8795,17.9251,17.8795,17.9121,31800.0
2009-03-31 12:20:00,27.52,27.53,27.45,27.46,22400.0,17.9186,17.9251,17.873,17.8795,22400.0
2009-03-31 12:25:00,27.46,27.52,27.45,27.5,26500.0,17.8795,17.9186,17.873,17.9056,26500.0
2009-03-31 12:30:00,27.49,27.55,27.48,27.55,20100.0,17.8991,17.9381,17.8925,17.9381,20100.0
2009-03-31 12:35:00,27.54,27.59,27.54,27.58,31800.0,17.9316,17.9642,17.9316,17.9577,31800.0
2009-03-31 12:40:00,27.57,27.68,27.57,27.67,26400.0,17.9511,18.0228,17.9511,18.0163,26400.0
2009-03-31 12:45:00,27.67,27.69,27.65,27.68,29700.0,18.0163,18.0293,18.0032,18.0228,29700.0
2009-03-31 12:50:00,27.68,27.79,27.67,27.74,41700.0,18.0228,18.0944,18.0163,18.0618,41700.0
2009-03-31 12:55:00,27.75,27.78,27.74,27.75,21600.0,18.0684,18.0879,18.0618,18.0684,21600.0
2009-03-31 13:00:00,27.76,27.84,27.73,27.82,31000.0,18.0749,18.127,18.0553,18.1139,31000.0
2009-03-31 13:05:00,27.82,27.85,27.77,27.81,30000.0,18.1139,18.1335,18.0814,18.1074,30000.0
2009-03-31 13:10:00,27.81,27.86,27.81,27.85,18100.0,18.1074,18.14,18.1074,18.1335,18100.0
2009-03-31 13:15:00,27.85,27.87,27.8,27.81,39300.0,18.1335,18.1465,18.1009,18.1074,39300.0
2009-03-31 13:20:00,27.8,27.84,27.78,27.79,30300.0,18.1009,18.127,18.0879,18.0944,30300.0
2009-03-31 13:25:00,27.78,27.79,27.75,27.75,23900.0,18.0879,18.0944,18.0684,18.0684,23900.0
2009-03-31 13:30:00,27.75,27.85,27.75,27.83,27200.0,18.0684,18.1335,18.0684,18.1204,27200.0
2009-03-31 13:35:00,27.83,27.86,27.83,27.86,25300.0,18.1204,18.14,18.1204,18.14,25300.0
2009-03-31 13:40:00,27.85,27.88,27.82,27.87,28200.0,18.1335,18.153,18.1139,18.1465,28200.0
2009-03-31 13:45:00,27.88,27.89,27.83,27.84,38200.0,18.153,18.1595,18.1204,18.127,38200.0
2009-03-31 13:50:00,27.84,27.85,27.71,27.75,47600.0,18.127,18.1335,18.0423,18.0684,47600.0
2009-03-31 13:55:00,27.75,27.82,27.74,27.78,34700.0,18.0684,18.1139,18.0618,18.0879,34700.0
2009-03-31 14:00:00,27.78,27.82,27.76,27.77,36600.0,18.0879,18.1139,18.0749,18.0814,36600.0
2009-03-31 14:05:00,27.76,27.83,27.75,27.83,63900.0,18.0749,18.1204,18.0684,18.1204,63900.0
2009-03-31 14:10:00,27.83,27.92,27.81,27.82,63900.0,18.1204,18.179,18.1074,18.1139,63900.0
2009-03-31 14:15:00,27.83,27.87,27.83,27.86,24600.0,18.1204,18.1465,18.1204,18.14,24600.0
2009-03-31 14:20:00,27.86,27.87,27.83,27.85,31200.0,18.14,18.1465,18.1204,18.1335,31200.0
2009-03-31 14:25:00,27.85,27.96,27.83,27.96,38400.0,18.1335,18.2051,18.1204,18.2051,38400.0
2009-03-31 14:30:00,27.95,28.0,27.95,28.0,44300.0,18.1986,18.2311,18.1986,18.2311,44300.0
2009-03-31 14:35:00,27.99,28.12,27.99,28.1,50500.0,18.2246,18.3093,18.2246,18.2962,50500.0
2009-03-31 14:40:00,28.11,28.12,28.04,28.1,135200.0,18.3028,18.3093,18.2572,18.2962,135200.0
2009-03-31 14:45:00,28.1,28.15,28.07,28.11,71400.0,18.2962,18.3288,18.2767,18.3028,71400.0
2009-03-31 14:50:00,28.12,28.22,28.12,28.18,165900.0,18.3093,18.3744,18.3093,18.3483,165900.0
2009-03-31 14:55:00,28.18,28.21,28.15,28.18,99000.0,18.3483,18.3679,18.3288,18.3483,99000.0
2009-03-31 15:00:00,28.18,28.19,28.15,28.15,53800.0,18.3483,18.3548,18.3288,18.3288,53800.0
2009-03-31 15:05:00,28.16,28.17,28.08,28.11,53200.0,18.3353,18.3418,18.2832,18.3028,53200.0
2009-03-31 15:10:00,28.1,28.13,28.06,28.09,50000.0,18.2962,18.3158,18.2702,18.2897,50000.0
2009-03-31 15:15:00,28.09,28.1,28.03,28.06,49100.0,18.2897,18.2962,18.2507,18.2702,49100.0
2009-03-31 15:20:00,28.06,28.08,28.03,28.05,48100.0,18.2702,18.2832,18.2507,18.2637,48100.0
2009-03-31 15:25:00,28.06,28.12,28.04,28.1,40000.0,18.2702,18.3093,18.2572,18.2962,40000.0
2009-03-31 15:30:00,28.09,28.09,27.87,27.9,70000.0,18.2897,18.2897,18.1465,18.166,70000.0
2009-03-31 15:35:00,27.9,28.05,27.82,27.91,137800.0,18.166,18.2637,18.1139,18.1725,137800.0
2009-03-31 15:40:00,27.91,27.98,27.85,27.85,191200.0,18.1725,18.2181,18.1335,18.1335,191200.0
2009-03-31 15:45:00,27.85,27.91,27.78,27.78,193400.0,18.1335,18.1725,18.0879,18.0879,193400.0
2009-03-31 15:50:00,27.78,27.97,27.78,27.91,221100.0,18.0879,18.2116,18.0879,18.1725,221100.0
2009-03-31 15:55:00,27.91,27.97,27.71,27.76,316800.0,18.1725,18.2116,18.0423,18.0749,316800.0
2009-04-01 09:30:00,27.35,27.4,27.15,27.24,155300.0,17.8079,17.8405,17.6777,17.7363,155300.0
2009-04-01 09:35:00,27.27,27.47,27.26,27.44,39600.0,17.7558,17.886,17.7493,17.8665,39600.0
2009-04-01 09:40:00,27.45,27.46,27.31,27.39,56400.0,17.873,17.8795,17.7819,17.8339,56400.0
2009-04-01 09:45:00,27.39,27.49,27.39,27.48,51300.0,17.8339,17.8991,17.8339,17.8925,51300.0
2009-04-01 09:50:00,27.48,27.53,27.46,27.52,32100.0,17.8925,17.9251,17.8795,17.9186,32100.0
2009-04-01 09:55:00,27.52,27.67,27.51,27.6,33100.0,17.9186,18.0163,17.9121,17.9707,33100.0
2009-04-01 10:00:00,27.6,27.78,27.57,27.6,54200.0,17.9707,18.0879,17.9511,17.9707,54200.0
2009-04-01 10:05:00,27.6,27.6,27.5,27.51,48000.0,17.9707,17.9707,17.9056,17.9121,48000.0
2009-04-01 10:10:00,27.51,27.56,27.48,27.55,35100.0,17.9121,17.9446,17.8925,17.9381,35100.0
2009-04-01 10:15:00,27.55,27.65,27.52,27.55,28900.0,17.9381,18.0032,17.9186,17.9381,28900.0
2009-04-01 10:20:00,27.56,27.86,27.56,27.84,67900.0,17.9446,18.14,17.9446,18.127,67900.0
2009-04-01 10:25:00,27.84,27.9,27.82,27.9,61300.0,18.127,18.166,18.1139,18.166,61300.0
2009-04-01 10:30:00,27.89,27.92,27.8,27.88,54000.0,18.1595,18.179,18.1009,18.153,54000.0
2009-04-01 10:35:00,27.89,27.93,27.88,27.92,34200.0,18.1595,18.1856,18.153,18.179,34200.0
2009-04-01 10:40:00,27.92,27.94,27.85,27.85,29900.0,18.179,18.1921,18.1335,18.1335,29900.0
2009-04-01 10:45:00,27.86,27.93,27.84,27.84,24000.0,18.14,18.1856,18.127,18.127,24000.0
2009-04-01 10:50:00,27.84,27.87,27.8,27.81,17700.0,18.127,18.1465,18.1009,18.1074,17700.0
2009-04-01 10:55:00,27.8,27.93,27.8,27.82,26900.0,18.1009,18.1856,18.1009,18.1139,26900.0
2009-04-01 11:00:00,27.82,27.93,27.81,27.85,35000.0,18.1139,18.1856,18.1074,18.1335,35000.0
2009-04-01 11:05:00,27.84,27.93,27.8,27.8,21000.0,18.127,18.1856,18.1009,18.1009,21000.0
2009-04-01 11:10:00,27.8,27.82,27.78,27.79,18200.0,18.1009,18.1139,18.0879,18.0944,18200.0
2009-04-01 11:15:00,27.78,27.82,27.75,27.78,33100.0,18.0879,18.1139,18.0684,18.0879,33100.0
2009-04-01 11:20:00,27.78,27.84,27.71,27.73,21200.0,18.0879,18.127,18.0423,18.0553,21200.0
2009-04-01 11:25:00,27.73,27.82,27.7,27.82,25500.0,18.0553,18.1139,18.0358,18.1139,25500.0
2009-04-01 11:30:00,27.83,27.97,27.83,27.94,47000.0,18.1204,18.2116,18.1204,18.1921,47000.0
2009-04-01 11:35:00,27.94,27.96,27.94,27.96,18500.0,18.1921,18.2051,18.1921,18.2051,18500.0
2009-04-01 11:40:00,27.96,27.98,27.95,27.97,32100.0,18.2051,18.2181,18.1986,18.2116,32100.0
2009-04-01 11:45:00,27.97,28.0,27.97,28.0,41300.0,18.2116,18.2311,18.2116,18.2311,41300.0
2009-04-01 11:50:00,28.0,28.01,27.96,27.97,34600.0,18.2311,18.2376,18.2051,18.2116,34600.0
2009-04-01 11:55:00,27.97,27.98,27.97,27.98,35300.0,18.2116,18.2181,18.2116,18.2181,35300.0
2009-04-01 12:00:00,27.98,28.02,27.98,28.01,53400.0,18.2181,18.2442,18.2181,18.2376,53400.0
2009-04-01 12:05:00,28.0,28.02,27.99,28.02,44100.0,18.2311,18.2442,18.2246,18.2442,44100.0
2009-04-01 12:10:00,28.03,28.05,28.01,28.04,46300.0,18.2507,18.2637,18.2376,18.2572,46300.0
2009-04-01 12:15:00,28.05,28.05,27.98,27.98,25000.0,18.2637,18.2637,18.2181,18.2181,25000.0
2009-04-01 12:20:00,27.98,28.0,27.98,28.0,15900.0,18.2181,18.2311,18.2181,18.2311,15900.0
2009-04-01 12:25:00,28.0,28.04,27.99,28.04,21600.0,18.2311,18.2572,18.2246,18.2572,21600.0
2009-04-01 12:30:00,28.05,28.05,28.04,28.04,21000.0,18.2637,18.2637,18.2572,18.2572,21000.0
2009-04-01 12:35:00,28.05,28.05,28.0,28.02,117200.0,18.2637,18.2637,18.2311,18.2442,117200.0
2009-04-01 12:40:00,28.02,28.05,28.01,28.01,34600.0,18.2442,18.2637,18.2376,18.2376,34600.0
2009-04-01 12:45:00,28.01,28.03,28.0,28.02,15800.0,18.2376,18.2507,18.2311,18.2442,15800.0
2009-04-01 12:50:00,28.02,28.03,28.02,28.03,31000.0,18.2442,18.2507,18.2442,18.2507,31000.0
2009-04-01 12:55:00,28.04,28.05,28.03,28.05,14100.0,18.2572,18.2637,18.2507,18.2637,14100.0
2009-04-01 13:00:00,28.05,28.09,28.04,28.08,41700.0,18.2637,18.2897,18.2572,18.2832,41700.0
2009-04-01 13:05:00,28.08,28.09,28.01,28.03,52400.0,18.2832,18.2897,18.2376,18.2507,52400.0
2009-04-01 13:10:00,28.04,28.05,28.01,28.04,50400.0,18.2572,18.2637,18.2376,18.2572,50400.0
2009-04-01 13:15:00,28.04,28.07,28.03,28.06,18900.0,18.2572,18.2767,18.2507,18.2702,18900.0
2009-04-01 13:20:00,28.06,28.07,28.05,28.07,24600.0,18.2702,18.2767,18.2637,18.2767,24600.0
2009-04-01 13:25:00,28.06,28.09,28.06,28.07,16700.0,18.2702,18.2897,18.2702,18.2767,16700.0
2009-04-01 13:30:00,28.07,28.07,28.05,28.05,116300.0,18.2767,18.2767,18.2637,18.2637,116300.0
2009-04-01 13:35:00,28.05,28.1,28.05,28.09,33400.0,18.2637,18.2962,18.2637,18.2897,33400.0
2009-04-01 13:40:00,28.1,28.1,28.09,28.09,34400.0,18.2962,18.2962,18.2897,18.2897,34400.0
2009-04-01 13:45:00,28.1,28.1,28.07,28.07,131700.0,18.2962,18.2962,18.2767,18.2767,131700.0
2009-04-01 13:50:00,28.08,28.1,28.07,28.1,38100.0,18.2832,18.2962,18.2767,18.2962,38100.0
2009-04-01 13:55:00,28.09,28.1,28.04,28.07,41100.0,18.2897,18.2962,18.2572,18.2767,41100.0
2009-04-01 14:00:00,28.07,28.09,28.06,28.08,69000.0,18.2767,18.2897,18.2702,18.2832,69000.0
2009-04-01 14:05:00,28.08,28.1,28.07,28.1,150500.0,18.2832,18.2962,18.2767,18.2962,150500.0
2009-04-01 14:10:00,28.09,28.13,28.09,28.12,41800.0,18.2897,18.3158,18.2897,18.3093,41800.0
2009-04-01 14:15:00,28.12,28.15,28.12,28.15,26800.0,18.3093,18.3288,18.3093,18.3288,26800.0
2009-04-01 14:20:00,28.15,28.24,28.14,28.2,73400.0,18.3288,18.3874,18.3223,18.3614,73400.0
2009-04-01 14:25:00,28.2,28.27,28.19,28.25,50700.0,18.3614,18.4069,18.3548,18.3939,50700.0
2009-04-01 14:30:00,28.25,28.33,28.25,28.33,55000.0,18.3939,18.446,18.3939,18.446,55000.0
2009-04-01 14:35:00,28.33,28.37,28.26,28.29,63900.0,18.446,18.472,18.4004,18.42,63900.0
2009-04-01 14:40:00,28.29,28.31,28.28,28.29,36000.0,18.42,18.433,18.4134,18.42,36000.0
2009-04-01 14:45:00,28.28,28.34,28.28,28.29,58700.0,18.4134,18.4525,18.4134,18.42,58700.0
2009-04-01 14:50:00,28.29,28.39,28.27,28.38,58200.0,18.42,18.4851,18.4069,18.4786,58200.0
2009-04-01 14:55:00,28.37,28.37,28.32,28.33,36800.0,18.472,18.472,18.4395,18.446,36800.0
2009-04-01 15:00:00,28.33,28.33,28.22,28.23,88200.0,18.446,18.446,18.3744,18.3809,88200.0
2009-04-01 15:05:00,28.23,28.31,28.21,28.26,73600.0,18.3809,18.433,18.3679,18.4004,73600.0
2009-04-01 15:10:00,28.24,28.26,28.2,28.21,102900.0,18.3874,18.4004,18.3614,18.3679,102900.0
2009-04-01 15:15:00,28.21,28.31,28.2,28.27,104600.0,18.3679,18.433,18.3614,18.4069,104600.0
2009-04-01 15:20:00,28.27,28.31,28.24,28.26,45100.0,18.4069,18.433,18.3874,18.4004,45100.0
2009-04-01 15:25:00,28.25,28.33,28.25,28.31,45600.0,18.3939,18.446,18.3939,18.433,45600.0
2009-04-01 15:30:00,28.31,28.36,28.23,28.35,69300.0,18.433,18.4655,18.3809,18.459,69300.0
2009-04-01 15:35:00,28.35,28.41,28.35,28.4,99300.0,18.459,18.4981,18.459,18.4916,99300.0
2009-04-01 15:40:00,28.39,28.42,28.36,28.39,166300.0,18.4851,18.5046,18.4655,18.4851,166300.0
2009-04-01 15:45:00,28.39,28.4,28.38,28.39,74800.0,18.4851,18.4916,18.4786,18.4851,74800.0
2009-04-01 15:50:00,28.39,28.44,28.33,28.34,169800.0,18.4851,18.5176,18.446,18.4525,169800.0
2009-04-01 15:55:00,28.35,28.37,28.31,28.31,209500.0,18.459,18.472,18.433,18.433,209500.0
2009-04-02 09:30:00,28.99,28.99,28.54,28.85,136800.0,18.8757,18.8757,18.5827,18.7846,136800.0
2009-04-02 09:35:00,28.84,28.94,28.77,28.89,79100.0,18.7781,18.8432,18.7325,18.8106,79100.0
2009-04-02 09:40:00,28.89,28.97,28.53,28.87,87900.0,18.8106,18.8627,18.5762,18.7976,87900.0
2009-04-02 09:45:00,28.87,28.94,28.77,28.84,65400.0,18.7976,18.8432,18.7325,18.7781,65400.0
2009-04-02 09:50:00,28.85,28.85,28.7,28.79,74300.0,18.7846,18.7846,18.6869,18.7455,74300.0
2009-04-02 09:55:00,28.8,28.83,28.77,28.79,61800.0,18.752,18.7716,18.7325,18.7455,61800.0
2009-04-02 10:00:00,28.79,28.89,28.79,28.83,44300.0,18.7455,18.8106,18.7455,18.7716,44300.0
2009-04-02 10:05:00,28.83,28.95,28.83,28.89,75900.0,18.7716,18.8497,18.7716,18.8106,75900.0
2009-04-02 10:10:00,28.9,29.0,28.85,28.89,112200.0,18.8171,18.8822,18.7846,18.8106,112200.0
2009-04-02 10:15:00,28.9,29.0,28.89,28.97,50200.0,18.8171,18.8822,18.8106,18.8627,50200.0
2009-04-02 10:20:00,28.99,29.05,28.98,28.98,74800.0,18.8757,18.9148,18.8692,18.8692,74800.0
2009-04-02 10:25:00,28.98,28.99,28.86,28.88,47400.0,18.8692,18.8757,18.7911,18.8041,47400.0
2009-04-02 10:30:00,28.88,29.07,28.87,29.03,76400.0,18.8041,18.9278,18.7976,18.9018,76400.0
2009-04-02 10:35:00,29.06,29.1,29.02,29.07,55800.0,18.9213,18.9474,18.8953,18.9278,55800.0
2009-04-02 10:40:00,29.07,29.12,29.02,29.1,76000.0,18.9278,18.9604,18.8953,18.9474,76000.0
2009-04-02 10:45:00,29.1,29.21,29.1,29.18,104300.0,18.9474,19.019,18.9474,18.9994,104300.0
2009-04-02 10:50:00,29.18,29.19,28.98,29.0,68400.0,18.9994,19.006,18.8692,18.8822,68400.0
2009-04-02 10:55:00,29.0,29.09,29.0,29.07,37900.0,18.8822,18.9408,18.8822,18.9278,37900.0
2009-04-02 11:00:00,29.07,29.09,29.06,29.08,48500.0,18.9278,18.9408,18.9213,18.9343,48500.0
2009-04-02 11:05:00,29.08,29.09,28.98,28.98,34000.0,18.9343,18.9408,18.8692,18.8692,34000.0
2009-04-02 11:10:00,28.98,29.05,28.97,29.04,36200.0,18.8692,18.9148,18.8627,18.9083,36200.0
2009-04-02 11:15:00,29.05,29.08,29.03,29.08,26900.0,18.9148,18.9343,18.9018,18.9343,26900.0
2009-04-02 11:20:00,29.08,29.1,28.92,28.93,78700.0,18.9343,18.9474,18.8302,18.8367,78700.0
2009-04-02 11:25:00,28.93,28.96,28.88,28.89,22500.0,18.8367,18.8562,18.8041,18.8106,22500.0
2009-04-02 11:30:00,28.88,28.89,28.79,28.79,26400.0,18.8041,18.8106,18.7455,18.7455,26400.0
2009-04-02 11:35:00,28.8,28.82,28.78,28.82,33700.0,18.752,18.765,18.739,18.765,33700.0
2009-04-02 11:40:00,28.82,28.86,28.8,28.83,15500.0,18.765,18.7911,18.752,18.7716,15500.0
2009-04-02 11:45:00,28.83,28.92,28.8,28.88,22200.0,18.7716,18.8302,18.752,18.8041,22200.0
2009-04-02 11:50:00,28.87,28.88,28.83,28.87,17500.0,18.7976,18.8041,18.7716,18.7976,17500.0
2009-04-02 11:55:00,28.87,28.93,28.86,28.92,18800.0,18.7976,18.8367,18.7911,18.8302,18800.0
2009-04-02 12:00:00,28.92,28.94,28.86,28.87,31400.0,18.8302,18.8432,18.7911,18.7976,31400.0
2009-04-02 12:05:00,28.86,28.91,28.83,28.91,32700.0,18.7911,18.8236,18.7716,18.8236,32700.0
2009-04-02 12:10:00,28.91,28.99,28.91,28.99,16100.0,18.8236,18.8757,18.8236,18.8757,16100.0
2009-04-02 12:15:00,28.99,28.99,28.92,28.97,24300.0,18.8757,18.8757,18.8302,18.8627,24300.0
2009-04-02 12:20:00,28.97,29.0,28.95,28.96,65100.0,18.8627,18.8822,18.8497,18.8562,65100.0
2009-04-02 12:25:00,28.96,29.03,28.94,28.94,44100.0,18.8562,18.9018,18.8432,18.8432,44100.0
2009-04-02 12:30:00,28.95,28.99,28.92,28.99,34000.0,18.8497,18.8757,18.8302,18.8757,34000.0
2009-04-02 12:35:00,29.0,29.01,28.99,29.0,23100.0,18.8822,18.8888,18.8757,18.8822,23100.0
2009-04-02 12:40:00,29.0,29.0,28.97,28.99,17000.0,18.8822,18.8822,18.8627,18.8757,17000.0
2009-04-02 12:45:00,28.99,29.0,28.93,28.93,39600.0,18.8757,18.8822,18.8367,18.8367,39600.0
2009-04-02 12:50:00,28.93,28.94,28.88,28.89,54500.0,18.8367,18.8432,18.8041,18.8106,54500.0
2009-04-02 12:55:00,28.89,28.9,28.87,28.87,15400.0,18.8106,18.8171,18.7976,18.7976,15400.0
2009-04-02 13:00:00,28.87,28.88,28.84,28.87,18200.0,18.7976,18.8041,18.7781,18.7976,18200.0
2009-04-02 13:05:00,28.86,28.86,28.76,28.8,34600.0,18.7911,18.7911,18.726,18.752,34600.0
2009-04-02 13:10:00,28.81,28.82,28.78,28.8,17000.0,18.7585,18.765,18.739,18.752,17000.0
2009-04-02 13:15:00,28.79,28.82,28.75,28.8,22300.0,18.7455,18.765,18.7195,18.752,22300.0
2009-04-02 13:20:00,28.8,28.81,28.71,28.8,44300.0,18.752,18.7585,18.6934,18.752,44300.0
2009-04-02 13:25:00,28.8,28.86,28.79,28.86,28300.0,18.752,18.7911,18.7455,18.7911,28300.0
2009-04-02 13:30:00,28.85,28.92,28.84,28.87,60400.0,18.7846,18.8302,18.7781,18.7976,60400.0
2009-04-02 13:35:00,28.87,28.9,28.77,28.78,30100.0,18.7976,18.8171,18.7325,18.739,30100.0
2009-04-02 13:40:00,28.77,28.81,28.72,28.76,27500.0,18.7325,18.7585,18.6999,18.726,27500.0
2009-04-02 13:45:00,28.76,28.88,28.75,28.83,23300.0,18.726,18.8041,18.7195,18.7716,23300.0
2009-04-02 13:50:00,28.83,28.89,28.82,28.87,24100.0,18.7716,18.8106,18.765,18.7976,24100.0
2009-04-02 13:55:00,28.88,28.88,28.75,28.78,63800.0,18.8041,18.8041,18.7195,18.739,63800.0
2009-04-02 14:00:00,28.77,28.85,28.75,28.85,31600.0,18.7325,18.7846,18.7195,18.7846,31600.0
2009-04-02 14:05:00,28.85,28.89,28.75,28.77,31900.0,18.7846,18.8106,18.7195,18.7325,31900.0
2009-04-02 14:10:00,28.77,28.8,28.74,28.76,12500.0,18.7325,18.752,18.713,18.726,12500.0
2009-04-02 14:15:00,28.76,28.79,28.72,28.77,13500.0,18.726,18.7455,18.6999,18.7325,13500.0
2009-04-02 14:20:00,28.76,28.82,28.75,28.77,70800.0,18.726,18.765,18.7195,18.7325,70800.0
2009-04-02 14:25:00,28.78,28.91,28.76,28.88,26400.0,18.739,18.8236,18.726,18.8041,26400.0
2009-04-02 14:30:00,28.88,28.98,28.88,28.97,45800.0,18.8041,18.8692,18.8041,18.8627,45800.0
2009-04-02 14:35:00,28.98,29.0,28.97,28.99,30000.0,18.8692,18.8822,18.8627,18.8757,30000.0
2009-04-02 14:40:00,28.99,29.0,28.95,28.95,37000.0,18.8757,18.8822,18.8497,18.8497,37000.0
2009-04-02 14:45:00,28.95,29.0,28.95,28.97,53000.0,18.8497,18.8822,18.8497,18.8627,53000.0
2009-04-02 14:50:00,28.98,28.99,28.85,28.85,46800.0,18.8692,18.8757,18.7846,18.7846,46800.0
2009-04-02 14:55:00,28.85,28.86,28.79,28.8,45200.0,18.7846,18.7911,18.7455,18.752,45200.0
2009-04-02 15:00:00,28.8,28.85,28.79,28.82,47500.0,18.752,18.7846,18.7455,18.765,47500.0
2009-04-02 15:05:00,28.83,28.83,28.63,28.69,81700.0,18.7716,18.7716,18.6413,18.6804,81700.0
2009-04-02 15:10:00,28.69,28.76,28.68,28.72,30800.0,18.6804,18.726,18.6739,18.6999,30800.0
2009-04-02 15:15:00,28.73,28.89,28.72,28.72,41700.0,18.7064,18.8106,18.6999,18.6999,41700.0
2009-04-02 15:20:00,28.7,28.85,28.65,28.81,54800.0,18.6869,18.7846,18.6544,18.7585,54800.0
2009-04-02 15:25:00,28.82,28.86,28.76,28.79,45200.0,18.765,18.7911,18.726,18.7455,45200.0
2009-04-02 15:30:00,28.78,28.86,28.77,28.78,42300.0,18.739,18.7911,18.7325,18.739,42300.0
2009-04-02 15:35:00,28.78,28.82,28.7,28.73,60600.0,18.739,18.765,18.6869,18.7064,60600.0
2009-04-02 15:40:00,28.73,28.87,28.72,28.73,71600.0,18.7064,18.7976,18.6999,18.7064,71600.0
2009-04-02 15:45:00,28.73,28.75,28.57,28.75,98800.0,18.7064,18.7195,18.6023,18.7195,98800.0
2009-04-02 15:50:00,28.74,28.74,28.55,28.59,112900.0,18.713,18.713,18.5892,18.6153,112900.0
2009-04-02 15:55:00,28.6,28.67,28.57,28.64,156100.0,18.6218,18.6674,18.6023,18.6478,156100.0
2009-04-03 09:30:00,28.63,28.99,28.57,28.8,134000.0,18.6413,18.8757,18.6023,18.752,134000.0
2009-04-03 09:35:00,28.8,28.82,28.41,28.45,82100.0,18.752,18.765,18.4981,18.5241,82100.0
2009-04-03 09:40:00,28.43,28.67,28.38,28.64,54500.0,18.5111,18.6674,18.4786,18.6478,54500.0
2009-04-03 09:45:00,28.64,28.65,28.41,28.52,37100.0,18.6478,18.6544,18.4981,18.5697,37100.0
2009-04-03 09:50:00,28.52,28.52,28.45,28.48,27600.0,18.5697,18.5697,18.5241,18.5437,27600.0
2009-04-03 09:55:00,28.48,28.7,28.48,28.66,30800.0,18.5437,18.6869,18.5437,18.6609,30800.0
2009-04-03 10:00:00,28.64,28.67,28.45,28.47,26100.0,18.6478,18.6674,18.5241,18.5372,26100.0
2009-04-03 10:05:00,28.48,28.51,28.41,28.47,30700.0,18.5437,18.5632,18.4981,18.5372,30700.0
2009-04-03 10:10:00,28.46,28.5,28.43,28.44,20100.0,18.5306,18.5567,18.5111,18.5176,20100.0
2009-04-03 10:15:00,28.44,28.47,28.39,28.4,37600.0,18.5176,18.5372,18.4851,18.4916,37600.0
2009-04-03 10:20:00,28.39,28.41,28.36,28.39,21400.0,18.4851,18.4981,18.4655,18.4851,21400.0
2009-04-03 10:25:00,28.4,28.45,28.38,28.42,22100.0,18.4916,18.5241,18.4786,18.5046,22100.0
2009-04-03 10:30:00,28.43,28.43,28.37,28.38,15900.0,18.5111,18.5111,18.472,18.4786,15900.0
2009-04-03 10:35:00,28.38,28.44,28.37,28.44,21800.0,18.4786,18.5176,18.472,18.5176,21800.0
2009-04-03 10:40:00,28.44,28.51,28.41,28.43,43000.0,18.5176,18.5632,18.4981,18.5111,43000.0
2009-04-03 10:45:00,28.43,28.47,28.39,28.41,24000.0,18.5111,18.5372,18.4851,18.4981,24000.0
2009-04-03 10:50:00,28.41,28.46,28.4,28.43,12500.0,18.4981,18.5306,18.4916,18.5111,12500.0
2009-04-03 10:55:00,28.45,28.47,28.41,28.46,15900.0,18.5241,18.5372,18.4981,18.5306,15900.0
2009-04-03 11:00:00,28.48,28.52,28.48,28.48,21200.0,18.5437,18.5697,18.5437,18.5437,21200.0
2009-04-03 11:05:00,28.48,28.5,28.4,28.47,16600.0,18.5437,18.5567,18.4916,18.5372,16600.0
2009-04-03 11:10:00,28.48,28.5,28.46,28.49,13500.0,18.5437,18.5567,18.5306,18.5502,13500.0
2009-04-03 11:15:00,28.5,28.51,28.48,28.5,15600.0,18.5567,18.5632,18.5437,18.5567,15600.0
2009-04-03 11:20:00,28.49,28.5,28.47,28.48,16800.0,18.5502,18.5567,18.5372,18.5437,16800.0
2009-04-03 11:25:00,28.47,28.51,28.47,28.51,15300.0,18.5372,18.5632,18.5372,18.5632,15300.0
2009-04-03 11:30:00,28.51,28.52,28.5,28.5,16800.0,18.5632,18.5697,18.5567,18.5567,16800.0
2009-04-03 11:35:00,28.5,28.52,28.5,28.51,13700.0,18.5567,18.5697,18.5567,18.5632,13700.0
2009-04-03 11:40:00,28.5,28.52,28.5,28.52,21200.0,18.5567,18.5697,18.5567,18.5697,21200.0
2009-04-03 11:45:00,28.51,28.54,28.49,28.52,16000.0,18.5632,18.5827,18.5502,18.5697,16000.0
2009-04-03 11:50:00,28.54,28.57,28.52,28.52,18200.0,18.5827,18.6023,18.5697,18.5697,18200.0
2009-04-03 11:55:00,28.52,28.57,28.49,28.56,19100.0,18.5697,18.6023,18.5502,18.5958,19100.0
2009-04-03 12:00:00,28.56,28.62,28.56,28.59,19900.0,18.5958,18.6348,18.5958,18.6153,19900.0
2009-04-03 12:05:00,28.59,28.59,28.55,28.57,12400.0,18.6153,18.6153,18.5892,18.6023,12400.0
2009-04-03 12:10:00,28.58,28.66,28.55,28.66,23000.0,18.6088,18.6609,18.5892,18.6609,23000.0
2009-04-03 12:15:00,28.67,28.71,28.66,28.68,27200.0,18.6674,18.6934,18.6609,18.6739,27200.0
2009-04-03 12:20:00,28.68,28.69,28.64,28.67,17000.0,18.6739,18.6804,18.6478,18.6674,17000.0
2009-04-03 12:25:00,28.67,28.75,28.65,28.75,17200.0,18.6674,18.7195,18.6544,18.7195,17200.0
2009-04-03 12:30:00,28.75,28.78,28.72,28.74,42600.0,18.7195,18.739,18.6999,18.713,42600.0
2009-04-03 12:35:00,28.74,28.78,28.71,28.73,21600.0,18.713,18.739,18.6934,18.7064,21600.0
2009-04-03 12:40:00,28.73,28.75,28.71,28.75,284800.0,18.7064,18.7195,18.6934,18.7195,284800.0
2009-04-03 12:45:00,28.75,28.77,28.74,28.75,27300.0,18.7195,18.7325,18.713,18.7195,27300.0
2009-04-03 12:50:00,28.74,28.75,28.71,28.74,11500.0,18.713,18.7195,18.6934,18.713,11500.0
2009-04-03 12:55:00,28.73,28.73,28.61,28.62,27400.0,18.7064,18.7064,18.6283,18.6348,27400.0
2009-04-03 13:00:00,28.62,28.67,28.62,28.65,24200.0,18.6348,18.6674,18.6348,18.6544,24200.0
2009-04-03 13:05:00,28.65,28.65,28.55,28.55,22500.0,18.6544,18.6544,18.5892,18.5892,22500.0
2009-04-03 13:10:00,28.55,28.61,28.55,28.6,29800.0,18.5892,18.6283,18.5892,18.6218,29800.0
2009-04-03 13:15:00,28.63,28.67,28.61,28.65,36500.0,18.6413,18.6674,18.6283,18.6544,36500.0
2009-04-03 13:20:00,28.65,28.65,28.63,28.63,10000.0,18.6544,18.6544,18.6413,18.6413,10000.0
2009-04-03 13:25:00,28.62,28.71,28.62,28.7,28300.0,18.6348,18.6934,18.6348,18.6869,28300.0
2009-04-03 13:30:00,28.7,28.72,28.6,28.6,39900.0,18.6869,18.6999,18.6218,18.6218,39900.0
2009-04-03 13:35:00,28.6,28.63,28.59,28.6,27000.0,18.6218,18.6413,18.6153,18.6218,27000.0
2009-04-03 13:40:00,28.61,28.61,28.56,28.6,39800.0,18.6283,18.6283,18.5958,18.6218,39800.0
2009-04-03 13:45:00,28.6,28.62,28.6,28.61,15300.0,18.6218,18.6348,18.6218,18.6283,15300.0
2009-04-03 13:50:00,28.61,28.71,28.59,28.7,16100.0,18.6283,18.6934,18.6153,18.6869,16100.0
2009-04-03 13:55:00,28.71,28.74,28.65,28.68,24000.0,18.6934,18.713,18.6544,18.6739,24000.0
2009-04-03 14:00:00,28.68,28.7,28.65,28.67,13600.0,18.6739,18.6869,18.6544,18.6674,13600.0
2009-04-03 14:05:00,28.66,28.7,28.63,28.68,30300.0,18.6609,18.6869,18.6413,18.6739,30300.0
2009-04-03 14:10:00,28.68,28.7,28.64,28.69,15000.0,18.6739,18.6869,18.6478,18.6804,15000.0
2009-04-03 14:15:00,28.7,28.74,28.66,28.71,22800.0,18.6869,18.713,18.6609,18.6934,22800.0
2009-04-03 14:20:00,28.71,28.71,28.68,28.68,15400.0,18.6934,18.6934,18.6739,18.6739,15400.0
2009-04-03 14:25:00,28.69,28.84,28.68,28.83,24200.0,18.6804,18.7781,18.6739,18.7716,24200.0
2009-04-03 14:30:00,28.83,28.85,28.81,28.85,28600.0,18.7716,18.7846,18.7585,18.7846,28600.0
2009-04-03 14:35:00,28.85,28.87,28.81,28.83,23100.0,18.7846,18.7976,18.7585,18.7716,23100.0
2009-04-03 14:40:00,28.83,28.85,28.83,28.84,8900.0,18.7716,18.7846,18.7716,18.7781,8900.0
2009-04-03 14:45:00,28.84,28.84,28.77,28.78,25500.0,18.7781,18.7781,18.7325,18.739,25500.0
2009-04-03 14:50:00,28.78,28.78,28.76,28.77,31000.0,18.739,18.739,18.726,18.7325,31000.0
2009-04-03 14:55:00,28.77,28.82,28.76,28.79,46100.0,18.7325,18.765,18.726,18.7455,46100.0
2009-04-03 15:00:00,28.79,28.8,28.69,28.69,24800.0,18.7455,18.752,18.6804,18.6804,24800.0
2009-04-03 15:05:00,28.69,28.69,28.65,28.67,26900.0,18.6804,18.6804,18.6544,18.6674,26900.0
2009-04-03 15:10:00,28.66,28.73,28.66,28.7,21800.0,18.6609,18.7064,18.6609,18.6869,21800.0
2009-04-03 15:15:00,28.7,28.72,28.64,28.7,39200.0,18.6869,18.6999,18.6478,18.6869,39200.0
2009-04-03 15:20:00,28.7,28.76,28.66,28.76,42800.0,18.6869,18.726,18.6609,18.726,42800.0
2009-04-03 15:25:00,28.76,28.79,28.68,28.71,54700.0,18.726,18.7455,18.6739,18.6934,54700.0
2009-04-03 15:30:00,28.71,28.76,28.71,28.75,68700.0,18.6934,18.726,18.6934,18.7195,68700.0
2009-04-03 15:35:00,28.75,28.76,28.6,28.66,131300.0,18.7195,18.726,18.6218,18.6609,131300.0
2009-04-03 15:40:00,28.65,28.81,28.65,28.76,106300.0,18.6544,18.7585,18.6544,18.726,106300.0
2009-04-03 15:45:00,28.75,28.85,28.73,28.8,102800.0,18.7195,18.7846,18.7064,18.752,102800.0
2009-04-03 15:50:00,28.8,28.86,28.8,28.86,91000.0,18.752,18.7911,18.752,18.7911,91000.0
2009-04-03 15:55:00,28.86,28.9,28.79,28.89,136100.0,18.7911,18.8171,18.7455,18.8106,136100.0
2009-04-06 09:30:00,28.54,28.97,28.5,28.8,131100.0,18.5827,18.8627,18.5567,18.752,131100.0
2009-04-06 09:35:00,28.77,28.79,28.35,28.39,65800.0,18.7325,18.7455,18.459,18.4851,65800.0
2009-04-06 09:40:00,28.39,28.42,28.2,28.29,59700.0,18.4851,18.5046,18.3614,18.42,59700.0
2009-04-06 09:45:00,28.28,28.41,28.25,28.39,41300.0,18.4134,18.4981,18.3939,18.4851,41300.0
2009-04-06 09:50:00,28.41,28.48,28.37,28.45,29700.0,18.4981,18.5437,18.472,18.5241,29700.0
2009-04-06 09:55:00,28.45,28.5,28.45,28.48,16600.0,18.5241,18.5567,18.5241,18.5437,16600.0
2009-04-06 10:00:00,28.47,28.65,28.4,28.59,36300.0,18.5372,18.6544,18.4916,18.6153,36300.0
2009-04-06 10:05:00,28.58,28.61,28.48,28.53,23300.0,18.6088,18.6283,18.5437,18.5762,23300.0
2009-04-06 10:10:00,28.53,28.56,28.49,28.5,18500.0,18.5762,18.5958,18.5502,18.5567,18500.0
2009-04-06 10:15:00,28.49,28.49,28.39,28.46,31500.0,18.5502,18.5502,18.4851,18.5306,31500.0
2009-04-06 10:20:00,28.46,28.5,28.45,28.46,22100.0,18.5306,18.5567,18.5241,18.5306,22100.0
2009-04-06 10:25:00,28.47,28.52,28.44,28.44,34700.0,18.5372,18.5697,18.5176,18.5176,34700.0
2009-04-06 10:30:00,28.44,28.48,28.43,28.46,33600.0,18.5176,18.5437,18.5111,18.5306,33600.0
2009-04-06 10:35:00,28.45,28.48,28.44,28.47,19100.0,18.5241,18.5437,18.5176,18.5372,19100.0
2009-04-06 10:40:00,28.46,28.48,28.46,28.47,17500.0,18.5306,18.5437,18.5306,18.5372,17500.0
2009-04-06 10:45:00,28.46,28.55,28.46,28.54,17900.0,18.5306,18.5892,18.5306,18.5827,17900.0
2009-04-06 10:50:00,28.54,28.58,28.52,28.57,20600.0,18.5827,18.6088,18.5697,18.6023,20600.0
2009-04-06 10:55:00,28.56,28.59,28.52,28.54,23600.0,18.5958,18.6153,18.5697,18.5827,23600.0
2009-04-06 11:00:00,28.55,28.55,28.47,28.47,22400.0,18.5892,18.5892,18.5372,18.5372,22400.0
2009-04-06 11:05:00,28.47,28.47,28.42,28.45,43900.0,18.5372,18.5372,18.5046,18.5241,43900.0
2009-04-06 11:10:00,28.45,28.46,28.43,28.43,33200.0,18.5241,18.5306,18.5111,18.5111,33200.0
2009-04-06 11:15:00,28.44,28.52,28.43,28.52,26100.0,18.5176,18.5697,18.5111,18.5697,26100.0
2009-04-06 11:20:00,28.51,28.51,28.48,28.5,18400.0,18.5632,18.5632,18.5437,18.5567,18400.0
2009-04-06 11:25:00,28.5,28.58,28.49,28.56,27400.0,18.5567,18.6088,18.5502,18.5958,27400.0
2009-04-06 11:30:00,28.56,28.6,28.56,28.58,29200.0,18.5958,18.6218,18.5958,18.6088,29200.0
2009-04-06 11:35:00,28.58,28.59,28.51,28.54,22500.0,18.6088,18.6153,18.5632,18.5827,22500.0
2009-04-06 11:40:00,28.53,28.54,28.46,28.49,24600.0,18.5762,18.5827,18.5306,18.5502,24600.0
2009-04-06 11:45:00,28.49,28.52,28.48,28.51,20300.0,18.5502,18.5697,18.5437,18.5632,20300.0
2009-04-06 11:50:00,28.51,28.51,28.44,28.44,15400.0,18.5632,18.5632,18.5176,18.5176,15400.0
2009-04-06 11:55:00,28.44,28.47,28.43,28.47,12500.0,18.5176,18.5372,18.5111,18.5372,12500.0
2009-04-06 12:00:00,28.47,28.49,28.45,28.45,15500.0,18.5372,18.5502,18.5241,18.5241,15500.0
2009-04-06 12:05:00,28.45,28.49,28.45,28.48,11900.0,18.5241,18.5502,18.5241,18.5437,11900.0
2009-04-06 12:10:00,28.47,28.48,28.43,28.44,28800.0,18.5372,18.5437,18.5111,18.5176,28800.0
2009-04-06 12:15:00,28.43,28.45,28.41,28.43,22900.0,18.5111,18.5241,18.4981,18.5111,22900.0
2009-04-06 12:20:00,28.43,28.43,28.38,28.39,10800.0,18.5111,18.5111,18.4786,18.4851,10800.0
2009-04-06 12:25:00,28.38,28.4,28.38,28.4,17800.0,18.4786,18.4916,18.4786,18.4916,17800.0
2009-04-06 12:30:00,28.39,28.4,28.39,28.39,9500.0,18.4851,18.4916,18.4851,18.4851,9500.0
2009-04-06 12:35:00,28.4,28.4,28.39,28.4,8200.0,18.4916,18.4916,18.4851,18.4916,8200.0
2009-04-06 12:40:00,28.39,28.42,28.39,28.41,24300.0,18.4851,18.5046,18.4851,18.4981,24300.0
2009-04-06 12:45:00,28.41,28.41,28.37,28.38,23300.0,18.4981,18.4981,18.472,18.4786,23300.0
2009-04-06 12:50:00,28.39,28.39,28.35,28.36,92900.0,18.4851,18.4851,18.459,18.4655,92900.0
2009-04-06 12:55:00,28.36,28.4,28.36,28.4,31900.0,18.4655,18.4916,18.4655,18.4916,31900.0
2009-04-06 13:00:00,28.4,28.47,28.4,28.44,32900.0,18.4916,18.5372,18.4916,18.5176,32900.0
2009-04-06 13:05:00,28.44,28.44,28.39,28.4,23900.0,18.5176,18.5176,18.4851,18.4916,23900.0
2009-04-06 13:10:00,28.4,28.5,28.4,28.49,22900.0,18.4916,18.5567,18.4916,18.5502,22900.0
2009-04-06 13:15:00,28.49,28.5,28.44,28.45,27600.0,18.5502,18.5567,18.5176,18.5241,27600.0
2009-04-06 13:20:00,28.46,28.5,28.45,28.49,16200.0,18.5306,18.5567,18.5241,18.5502,16200.0
2009-04-06 13:25:00,28.49,28.49,28.45,28.47,15000.0,18.5502,18.5502,18.5241,18.5372,15000.0
2009-04-06 13:30:00,28.46,28.47,28.44,28.46,19300.0,18.5306,18.5372,18.5176,18.5306,19300.0
2009-04-06 13:35:00,28.46,28.48,28.45,28.48,26500.0,18.5306,18.5437,18.5241,18.5437,26500.0
2009-04-06 13:40:00,28.48,28.51,28.48,28.5,14000.0,18.5437,18.5632,18.5437,18.5567,14000.0
2009-04-06 13:45:00,28.5,28.62,28.5,28.61,47600.0,18.5567,18.6348,18.5567,18.6283,47600.0
2009-04-06 13:50:00,28.61,28.61,28.58,28.58,23000.0,18.6283,18.6283,18.6088,18.6088,23000.0
2009-04-06 13:55:00,28.59,28.61,28.58,28.59,18600.0,18.6153,18.6283,18.6088,18.6153,18600.0
2009-04-06 14:00:00,28.59,28.67,28.58,28.65,32500.0,18.6153,18.6674,18.6088,18.6544,32500.0
2009-04-06 14:05:00,28.66,28.67,28.62,28.63,43100.0,18.6609,18.6674,18.6348,18.6413,43100.0
2009-04-06 14:10:00,28.64,28.67,28.57,28.57,36000.0,18.6478,18.6674,18.6023,18.6023,36000.0
2009-04-06 14:15:00,28.58,28.58,28.49,28.5,31100.0,18.6088,18.6088,18.5502,18.5567,31100.0
2009-04-06 14:20:00,28.51,28.53,28.47,28.53,57900.0,18.5632,18.5762,18.5372,18.5762,57900.0
2009-04-06 14:25:00,28.53,28.61,28.52,28.6,26400.0,18.5762,18.6283,18.5697,18.6218,26400.0
2009-04-06 14:30:00,28.61,28.63,28.54,28.58,38700.0,18.6283,18.6413,18.5827,18.6088,38700.0
2009-04-06 14:35:00,28.58,28.6,28.54,28.55,26100.0,18.6088,18.6218,18.5827,18.5892,26100.0
2009-04-06 14:40:00,28.55,28.58,28.52,28.58,22800.0,18.5892,18.6088,18.5697,18.6088,22800.0
2009-04-06 14:45:00,28.59,28.6,28.52,28.59,37800.0,18.6153,18.6218,18.5697,18.6153,37800.0
2009-04-06 14:50:00,28.58,28.71,28.57,28.67,46500.0,18.6088,18.6934,18.6023,18.6674,46500.0
2009-04-06 14:55:00,28.67,28.72,28.66,28.66,33900.0,18.6674,18.6999,18.6609,18.6609,33900.0
2009-04-06 15:00:00,28.67,28.67,28.6,28.66,31400.0,18.6674,18.6674,18.6218,18.6609,31400.0
2009-04-06 15:05:00,28.65,28.72,28.61,28.64,46500.0,18.6544,18.6999,18.6283,18.6478,46500.0
2009-04-06 15:10:00,28.64,28.69,28.61,28.62,40100.0,18.6478,18.6804,18.6283,18.6348,40100.0
2009-04-06 15:15:00,28.62,28.72,28.61,28.68,81200.0,18.6348,18.6999,18.6283,18.6739,81200.0
2009-04-06 15:20:00,28.68,28.7,28.62,28.68,51200.0,18.6739,18.6869,18.6348,18.6739,51200.0
2009-04-06 15:25:00,28.68,28.71,28.58,28.63,56700.0,18.6739,18.6934,18.6088,18.6413,56700.0
2009-04-06 15:30:00,28.62,28.73,28.61,28.69,63900.0,18.6348,18.7064,18.6283,18.6804,63900.0
2009-04-06 15:35:00,28.69,28.69,28.57,28.57,66700.0,18.6804,18.6804,18.6023,18.6023,66700.0
2009-04-06 15:40:00,28.57,28.7,28.57,28.62,75600.0,18.6023,18.6869,18.6023,18.6348,75600.0
2009-04-06 15:45:00,28.63,28.64,28.58,28.62,60400.0,18.6413,18.6478,18.6088,18.6348,60400.0
2009-04-06 15:50:00,28.63,28.73,28.62,28.73,59600.0,18.6413,18.7064,18.6348,18.7064,59600.0
2009-04-06 15:55:00,28.73,28.77,28.69,28.74,162700.0,18.7064,18.7325,18.6804,18.713,162700.0
2009-04-07 09:30:00,26.77,27.05,26.31,26.5,503100.0,17.4303,17.6126,17.1307,17.2545,503100.0
2009-04-07 09:35:00,26.51,26.8,26.31,26.38,270600.0,17.261,17.4498,17.1307,17.1763,270600.0
2009-04-07 09:40:00,26.38,26.61,26.16,26.28,254600.0,17.1763,17.3261,17.0331,17.1112,254600.0
2009-04-07 09:45:00,26.29,26.34,25.96,26.07,346200.0,17.1177,17.1503,16.9029,16.9745,346200.0
2009-04-07 09:50:00,25.98,26.28,25.9,26.13,302600.0,16.9159,17.1112,16.8638,17.0135,302600.0
2009-04-07 09:55:00,26.11,26.22,26.01,26.1,182500.0,17.0005,17.0721,16.9354,16.994,182500.0
2009-04-07 10:00:00,26.1,26.32,26.08,26.15,127900.0,16.994,17.1373,16.981,17.0266,127900.0
2009-04-07 10:05:00,26.15,26.16,26.06,26.09,151000.0,17.0266,17.0331,16.968,16.9875,151000.0
2009-04-07 10:10:00,26.08,26.09,25.99,26.04,188200.0,16.981,16.9875,16.9224,16.9549,188200.0
2009-04-07 10:15:00,26.05,26.13,26.03,26.1,98000.0,16.9615,17.0135,16.9484,16.994,98000.0
2009-04-07 10:20:00,26.1,26.1,25.85,25.97,202500.0,16.994,16.994,16.8312,16.9094,202500.0
2009-04-07 10:25:00,25.96,26.18,25.82,26.18,190300.0,16.9029,17.0461,16.8117,17.0461,190300.0
2009-04-07 10:30:00,26.16,26.42,26.05,26.23,170200.0,17.0331,17.2024,16.9615,17.0787,170200.0
2009-04-07 10:35:00,26.22,26.27,26.1,26.26,75200.0,17.0721,17.1047,16.994,17.0982,75200.0
2009-04-07 10:40:00,26.28,26.31,26.18,26.18,75500.0,17.1112,17.1307,17.0461,17.0461,75500.0
2009-04-07 10:45:00,26.18,26.27,26.17,26.18,100700.0,17.0461,17.1047,17.0396,17.0461,100700.0
2009-04-07 10:50:00,26.18,26.18,26.05,26.13,65500.0,17.0461,17.0461,16.9615,17.0135,65500.0
2009-04-07 10:55:00,26.13,26.13,26.0,26.12,114800.0,17.0135,17.0135,16.9289,17.007,114800.0
2009-04-07 11:00:00,26.12,26.25,26.1,26.22,85900.0,17.007,17.0917,16.994,17.0721,85900.0
2009-04-07 11:05:00,26.22,26.23,25.94,25.94,86300.0,17.0721,17.0787,16.8898,16.8898,86300.0
2009-04-07 11:10:00,25.95,26.06,25.94,25.95,61400.0,16.8963,16.968,16.8898,16.8963,61400.0
2009-04-07 11:15:00,25.95,25.95,25.8,25.8,145900.0,16.8963,16.8963,16.7987,16.7987,145900.0
2009-04-07 11:20:00,25.8,25.97,25.66,25.88,301000.0,16.7987,16.9094,16.7075,16.8508,301000.0
2009-04-07 11:25:00,25.88,25.94,25.75,25.86,95400.0,16.8508,16.8898,16.7661,16.8377,95400.0
2009-04-07 11:30:00,25.86,25.86,25.76,25.81,82800.0,16.8377,16.8377,16.7726,16.8052,82800.0
2009-04-07 11:35:00,25.81,25.81,25.62,25.67,111100.0,16.8052,16.8052,16.6815,16.714,111100.0
2009-04-07 11:40:00,25.68,25.68,25.56,25.57,71400.0,16.7205,16.7205,16.6424,16.6489,71400.0
2009-04-07 11:45:00,25.58,25.76,25.57,25.61,128000.0,16.6554,16.7726,16.6489,16.675,128000.0
2009-04-07 11:50:00,25.61,25.68,25.52,25.68,73800.0,16.675,16.7205,16.6164,16.7205,73800.0
2009-04-07 11:55:00,25.68,25.7,25.56,25.69,110800.0,16.7205,16.7336,16.6424,16.7271,110800.0
2009-04-07 12:00:00,25.69,25.78,25.65,25.67,59700.0,16.7271,16.7857,16.701,16.714,59700.0
2009-04-07 12:05:00,25.68,25.79,25.6,25.77,107600.0,16.7205,16.7922,16.6685,16.7791,107600.0
2009-04-07 12:10:00,25.77,25.89,25.76,25.86,102200.0,16.7791,16.8573,16.7726,16.8377,102200.0
2009-04-07 12:15:00,25.86,25.89,25.83,25.88,39400.0,16.8377,16.8573,16.8182,16.8508,39400.0
2009-04-07 12:20:00,25.88,25.89,25.85,25.86,66000.0,16.8508,16.8573,16.8312,16.8377,66000.0
2009-04-07 12:25:00,25.86,25.86,25.75,25.81,58800.0,16.8377,16.8377,16.7661,16.8052,58800.0
2009-04-07 12:30:00,25.81,25.86,25.8,25.85,48400.0,16.8052,16.8377,16.7987,16.8312,48400.0
2009-04-07 12:35:00,25.85,25.87,25.79,25.79,63100.0,16.8312,16.8443,16.7922,16.7922,63100.0
2009-04-07 12:40:00,25.79,25.84,25.77,25.84,32300.0,16.7922,16.8247,16.7791,16.8247,32300.0
2009-04-07 12:45:00,25.83,25.89,25.83,25.84,29700.0,16.8182,16.8573,16.8182,16.8247,29700.0
2009-04-07 12:50:00,25.83,25.89,25.82,25.88,52500.0,16.8182,16.8573,16.8117,16.8508,52500.0
2009-04-07 12:55:00,25.87,25.89,25.86,25.87,22600.0,16.8443,16.8573,16.8377,16.8443,22600.0
2009-04-07 13:00:00,25.87,25.88,25.83,25.84,39900.0,16.8443,16.8508,16.8182,16.8247,39900.0
2009-04-07 13:05:00,25.84,25.85,25.79,25.79,60300.0,16.8247,16.8312,16.7922,16.7922,60300.0
2009-04-07 13:10:00,25.79,25.82,25.77,25.8,36900.0,16.7922,16.8117,16.7791,16.7987,36900.0
2009-04-07 13:15:00,25.81,25.84,25.77,25.8,68200.0,16.8052,16.8247,16.7791,16.7987,68200.0
2009-04-07 13:20:00,25.79,25.85,25.77,25.84,34600.0,16.7922,16.8312,16.7791,16.8247,34600.0
2009-04-07 13:25:00,25.84,25.85,25.83,25.85,12700.0,16.8247,16.8312,16.8182,16.8312,12700.0
2009-04-07 13:30:00,25.84,25.85,25.75,25.77,27300.0,16.8247,16.8312,16.7661,16.7791,27300.0
2009-04-07 13:35:00,25.78,25.78,25.72,25.74,50400.0,16.7857,16.7857,16.7466,16.7596,50400.0
2009-04-07 13:40:00,25.74,25.76,25.7,25.71,120300.0,16.7596,16.7726,16.7336,16.7401,120300.0
2009-04-07 13:45:00,25.71,25.72,25.62,25.65,82500.0,16.7401,16.7466,16.6815,16.701,82500.0
2009-04-07 13:50:00,25.64,25.67,25.58,25.67,77300.0,16.6945,16.714,16.6554,16.714,77300.0
2009-04-07 13:55:00,25.67,25.67,25.62,25.62,40600.0,16.714,16.714,16.6815,16.6815,40600.0
2009-04-07 14:00:00,25.62,25.67,25.61,25.61,76000.0,16.6815,16.714,16.675,16.675,76000.0
2009-04-07 14:05:00,25.61,25.62,25.56,25.57,49500.0,16.675,16.6815,16.6424,16.6489,49500.0
2009-04-07 14:10:00,25.58,25.65,25.56,25.64,57600.0,16.6554,16.701,16.6424,16.6945,57600.0
2009-04-07 14:15:00,25.63,25.64,25.58,25.58,43800.0,16.688,16.6945,16.6554,16.6554,43800.0
2009-04-07 14:20:00,25.58,25.61,25.55,25.55,45800.0,16.6554,16.675,16.6359,16.6359,45800.0
2009-04-07 14:25:00,25.55,25.61,25.55,25.57,56700.0,16.6359,16.675,16.6359,16.6489,56700.0
2009-04-07 14:30:00,25.57,25.58,25.52,25.56,52200.0,16.6489,16.6554,16.6164,16.6424,52200.0
2009-04-07 14:35:00,25.57,25.57,25.45,25.45,92800.0,16.6489,16.6489,16.5708,16.5708,92800.0
2009-04-07 14:40:00,25.45,25.56,25.45,25.47,76000.0,16.5708,16.6424,16.5708,16.5838,76000.0
2009-04-07 14:45:00,25.47,25.55,25.46,25.49,87600.0,16.5838,16.6359,16.5773,16.5968,87600.0
2009-04-07 14:50:00,25.49,25.63,25.49,25.57,97000.0,16.5968,16.688,16.5968,16.6489,97000.0
2009-04-07 14:55:00,25.58,25.64,25.58,25.6,50600.0,16.6554,16.6945,16.6554,16.6685,50600.0
2009-04-07 15:00:00,25.6,25.6,25.51,25.53,84400.0,16.6685,16.6685,16.6099,16.6229,84400.0
2009-04-07 15:05:00,25.52,25.61,25.52,25.61,72900.0,16.6164,16.675,16.6164,16.675,72900.0
2009-04-07 15:10:00,25.6,25.69,25.6,25.64,165500.0,16.6685,16.7271,16.6685,16.6945,165500.0
2009-04-07 15:15:00,25.64,25.73,25.63,25.65,99000.0,16.6945,16.7531,16.688,16.701,99000.0
2009-04-07 15:20:00,25.64,25.7,25.64,25.7,95600.0,16.6945,16.7336,16.6945,16.7336,95600.0
2009-04-07 15:25:00,25.71,25.77,25.64,25.65,110000.0,16.7401,16.7791,16.6945,16.701,110000.0
2009-04-07 15:30:00,25.65,25.75,25.61,25.75,168900.0,16.701,16.7661,16.675,16.7661,168900.0
2009-04-07 15:35:00,25.75,25.75,25.68,25.74,120000.0,16.7661,16.7661,16.7205,16.7596,120000.0
2009-04-07 15:40:00,25.74,25.86,25.71,25.77,202000.0,16.7596,16.8377,16.7401,16.7791,202000.0
2009-04-07 15:45:00,25.77,25.85,25.73,25.73,187900.0,16.7791,16.8312,16.7531,16.7531,187900.0
2009-04-07 15:50:00,25.73,25.82,25.7,25.72,198200.0,16.7531,16.8117,16.7336,16.7466,198200.0
2009-04-07 15:55:00,25.72,25.75,25.62,25.64,337400.0,16.7466,16.7661,16.6815,16.6945,337400.0
2009-04-08 09:30:00,25.72,26.19,25.6,25.76,59300.0,16.7466,17.0526,16.6685,16.7726,59300.0
2009-04-08 09:35:00,25.76,25.9,25.69,25.78,372300.0,16.7726,16.8638,16.7271,16.7857,372300.0
2009-04-08 09:40:00,25.79,25.85,25.7,25.78,192600.0,16.7922,16.8312,16.7336,16.7857,192600.0
2009-04-08 09:45:00,25.78,25.89,25.78,25.87,76500.0,16.7857,16.8573,16.7857,16.8443,76500.0
2009-04-08 09:50:00,25.87,25.96,25.86,25.91,139600.0,16.8443,16.9029,16.8377,16.8703,139600.0
2009-04-08 09:55:00,25.9,25.91,25.73,25.8,67500.0,16.8638,16.8703,16.7531,16.7987,67500.0
2009-04-08 10:00:00,25.8,25.83,25.7,25.77,89700.0,16.7987,16.8182,16.7336,16.7791,89700.0
2009-04-08 10:05:00,25.77,25.85,25.74,25.83,77000.0,16.7791,16.8312,16.7596,16.8182,77000.0
2009-04-08 10:10:00,25.82,26.01,25.81,26.0,149900.0,16.8117,16.9354,16.8052,16.9289,149900.0
2009-04-08 10:15:00,25.99,26.07,25.86,25.9,83200.0,16.9224,16.9745,16.8377,16.8638,83200.0
2009-04-08 10:20:00,25.9,25.91,25.83,25.85,72700.0,16.8638,16.8703,16.8182,16.8312,72700.0
2009-04-08 10:25:00,25.86,25.86,25.74,25.85,177200.0,16.8377,16.8377,16.7596,16.8312,177200.0
2009-04-08 10:30:00,25.84,25.84,25.74,25.76,76700.0,16.8247,16.8247,16.7596,16.7726,76700.0
2009-04-08 10:35:00,25.76,25.81,25.71,25.8,100400.0,16.7726,16.8052,16.7401,16.7987,100400.0
2009-04-08 10:40:00,25.79,25.88,25.78,25.87,47000.0,16.7922,16.8508,16.7857,16.8443,47000.0
2009-04-08 10:45:00,25.86,25.89,25.75,25.76,37200.0,16.8377,16.8573,16.7661,16.7726,37200.0
2009-04-08 10:50:00,25.76,25.8,25.75,25.79,36300.0,16.7726,16.7987,16.7661,16.7922,36300.0
2009-04-08 10:55:00,25.79,25.87,25.76,25.86,90800.0,16.7922,16.8443,16.7726,16.8377,90800.0
2009-04-08 11:00:00,25.86,25.91,25.84,25.86,48300.0,16.8377,16.8703,16.8247,16.8377,48300.0
2009-04-08 11:05:00,25.86,25.86,25.8,25.83,40000.0,16.8377,16.8377,16.7987,16.8182,40000.0
2009-04-08 11:10:00,25.83,25.83,25.78,25.79,61100.0,16.8182,16.8182,16.7857,16.7922,61100.0
2009-04-08 11:15:00,25.79,25.83,25.79,25.8,33100.0,16.7922,16.8182,16.7922,16.7987,33100.0
2009-04-08 11:20:00,25.79,25.82,25.68,25.68,60600.0,16.7922,16.8117,16.7205,16.7205,60600.0
2009-04-08 11:25:00,25.68,25.78,25.67,25.67,89100.0,16.7205,16.7857,16.714,16.714,89100.0
2009-04-08 11:30:00,25.67,25.68,25.66,25.67,23500.0,16.714,16.7205,16.7075,16.714,23500.0
2009-04-08 11:35:00,25.67,25.81,25.66,25.79,46100.0,16.714,16.8052,16.7075,16.7922,46100.0
2009-04-08 11:40:00,25.79,25.79,25.75,25.77,32700.0,16.7922,16.7922,16.7661,16.7791,32700.0
2009-04-08 11:45:00,25.77,25.89,25.76,25.86,64200.0,16.7791,16.8573,16.7726,16.8377,64200.0
2009-04-08 11:50:00,25.88,25.9,25.88,25.88,31600.0,16.8508,16.8638,16.8508,16.8508,31600.0
2009-04-08 11:55:00,25.88,25.89,25.83,25.84,24100.0,16.8508,16.8573,16.8182,16.8247,24100.0
2009-04-08 12:00:00,25.84,25.84,25.76,25.78,40200.0,16.8247,16.8247,16.7726,16.7857,40200.0
2009-04-08 12:05:00,25.78,25.78,25.71,25.71,37600.0,16.7857,16.7857,16.7401,16.7401,37600.0
2009-04-08 12:10:00,25.72,25.72,25.65,25.65,36000.0,16.7466,16.7466,16.701,16.701,36000.0
2009-04-08 12:15:00,25.65,25.65,25.54,25.56,119400.0,16.701,16.701,16.6294,16.6424,119400.0
2009-04-08 12:20:00,25.56,25.59,25.5,25.57,118200.0,16.6424,16.6619,16.6033,16.6489,118200.0
2009-04-08 12:25:00,25.58,25.61,25.55,25.58,52500.0,16.6554,16.675,16.6359,16.6554,52500.0
2009-04-08 12:30:00,25.57,25.57,25.55,25.56,21200.0,16.6489,16.6489,16.6359,16.6424,21200.0
2009-04-08 12:35:00,25.56,25.56,25.52,25.53,25700.0,16.6424,16.6424,16.6164,16.6229,25700.0
2009-04-08 12:40:00,25.53,25.66,25.51,25.63,52400.0,16.6229,16.7075,16.6099,16.688,52400.0
2009-04-08 12:45:00,25.63,25.67,25.61,25.65,25800.0,16.688,16.714,16.675,16.701,25800.0
2009-04-08 12:50:00,25.66,25.66,25.61,25.62,22800.0,16.7075,16.7075,16.675,16.6815,22800.0
2009-04-08 12:55:00,25.63,25.8,25.63,25.78,125800.0,16.688,16.7987,16.688,16.7857,125800.0
2009-04-08 13:00:00,25.78,25.79,25.74,25.75,32100.0,16.7857,16.7922,16.7596,16.7661,32100.0
2009-04-08 13:05:00,25.75,25.79,25.75,25.76,19900.0,16.7661,16.7922,16.7661,16.7726,19900.0
2009-04-08 13:10:00,25.77,25.8,25.76,25.8,17200.0,16.7791,16.7987,16.7726,16.7987,17200.0
2009-04-08 13:15:00,25.8,25.83,25.78,25.79,37600.0,16.7987,16.8182,16.7857,16.7922,37600.0
2009-04-08 13:20:00,25.79,25.81,25.78,25.8,24000.0,16.7922,16.8052,16.7857,16.7987,24000.0
2009-04-08 13:25:00,25.8,25.87,25.8,25.86,110300.0,16.7987,16.8443,16.7987,16.8377,110300.0
2009-04-08 13:30:00,25.87,25.92,25.87,25.89,61300.0,16.8443,16.8768,16.8443,16.8573,61300.0
2009-04-08 13:35:00,25.89,25.9,25.8,25.8,65200.0,16.8573,16.8638,16.7987,16.7987,65200.0
2009-04-08 13:40:00,25.8,25.9,25.8,25.89,37700.0,16.7987,16.8638,16.7987,16.8573,37700.0
2009-04-08 13:45:00,25.89,25.89,25.85,25.87,31800.0,16.8573,16.8573,16.8312,16.8443,31800.0
2009-04-08 13:50:00,25.86,25.88,25.81,25.81,26300.0,16.8377,16.8508,16.8052,16.8052,26300.0
2009-04-08 13:55:00,25.8,25.84,25.8,25.83,28000.0,16.7987,16.8247,16.7987,16.8182,28000.0
2009-04-08 14:00:00,25.83,25.84,25.77,25.78,39300.0,16.8182,16.8247,16.7791,16.7857,39300.0
2009-04-08 14:05:00,25.78,25.79,25.67,25.72,85600.0,16.7857,16.7922,16.714,16.7466,85600.0
2009-04-08 14:10:00,25.71,25.73,25.7,25.72,38200.0,16.7401,16.7531,16.7336,16.7466,38200.0
2009-04-08 14:15:00,25.72,25.74,25.66,25.73,93500.0,16.7466,16.7596,16.7075,16.7531,93500.0
2009-04-08 14:20:00,25.73,25.74,25.68,25.71,31900.0,16.7531,16.7596,16.7205,16.7401,31900.0
2009-04-08 14:25:00,25.7,25.77,25.67,25.77,49300.0,16.7336,16.7791,16.714,16.7791,49300.0
2009-04-08 14:30:00,25.76,25.79,25.73,25.73,36000.0,16.7726,16.7922,16.7531,16.7531,36000.0
2009-04-08 14:35:00,25.74,25.77,25.72,25.73,36800.0,16.7596,16.7791,16.7466,16.7531,36800.0
2009-04-08 14:40:00,25.73,25.77,25.71,25.76,49000.0,16.7531,16.7791,16.7401,16.7726,49000.0
2009-04-08 14:45:00,25.76,25.76,25.73,25.73,29100.0,16.7726,16.7726,16.7531,16.7531,29100.0
2009-04-08 14:50:00,25.73,25.73,25.64,25.65,50900.0,16.7531,16.7531,16.6945,16.701,50900.0
2009-04-08 14:55:00,25.65,25.66,25.59,25.59,132500.0,16.701,16.7075,16.6619,16.6619,132500.0
2009-04-08 15:00:00,25.59,25.6,25.5,25.53,124000.0,16.6619,16.6685,16.6033,16.6229,124000.0
2009-04-08 15:05:00,25.53,25.56,25.48,25.55,104400.0,16.6229,16.6424,16.5903,16.6359,104400.0
2009-04-08 15:10:00,25.56,25.58,25.55,25.57,61200.0,16.6424,16.6554,16.6359,16.6489,61200.0
2009-04-08 15:15:00,25.57,25.64,25.56,25.59,103800.0,16.6489,16.6945,16.6424,16.6619,103800.0
2009-04-08 15:20:00,25.59,25.64,25.58,25.64,48100.0,16.6619,16.6945,16.6554,16.6945,48100.0
2009-04-08 15:25:00,25.64,25.69,25.64,25.66,52100.0,16.6945,16.7271,16.6945,16.7075,52100.0
2009-04-08 15:30:00,25.66,25.74,25.66,25.73,59300.0,16.7075,16.7596,16.7075,16.7531,59300.0
2009-04-08 15:35:00,25.74,25.76,25.72,25.76,74900.0,16.7596,16.7726,16.7466,16.7726,74900.0
2009-04-08 15:40:00,25.77,25.79,25.74,25.76,86100.0,16.7791,16.7922,16.7596,16.7726,86100.0
2009-04-08 15:45:00,25.75,25.81,25.71,25.77,110900.0,16.7661,16.8052,16.7401,16.7791,110900.0
2009-04-08 15:50:00,25.77,25.82,25.69,25.69,123100.0,16.7791,16.8117,16.7271,16.7271,123100.0
2009-04-08 15:55:00,25.69,25.81,25.69,25.78,203500.0,16.7271,16.8052,16.7271,16.7857,203500.0
2009-04-09 09:30:00,26.07,26.38,26.07,26.29,147300.0,16.9745,17.1763,16.9745,17.1177,147300.0
2009-04-09 09:35:00,26.3,26.34,26.18,26.28,128700.0,17.1242,17.1503,17.0461,17.1112,128700.0
2009-04-09 09:40:00,26.25,26.26,26.06,26.18,97900.0,17.0917,17.0982,16.968,17.0461,97900.0
2009-04-09 09:45:00,26.18,26.22,26.02,26.06,101500.0,17.0461,17.0721,16.9419,16.968,101500.0
2009-04-09 09:50:00,26.06,26.29,26.05,26.28,91800.0,16.968,17.1177,16.9615,17.1112,91800.0
2009-04-09 09:55:00,26.28,26.29,26.1,26.2,91200.0,17.1112,17.1177,16.994,17.0591,91200.0
2009-04-09 10:00:00,26.18,26.18,26.06,26.08,135600.0,17.0461,17.0461,16.968,16.981,135600.0
2009-04-09 10:05:00,26.08,26.08,25.86,25.92,71800.0,16.981,16.981,16.8377,16.8768,71800.0
2009-04-09 10:10:00,25.91,25.93,25.88,25.92,41600.0,16.8703,16.8833,16.8508,16.8768,41600.0
2009-04-09 10:15:00,25.92,25.92,25.75,25.77,86500.0,16.8768,16.8768,16.7661,16.7791,86500.0
2009-04-09 10:20:00,25.76,25.87,25.76,25.85,50700.0,16.7726,16.8443,16.7726,16.8312,50700.0
2009-04-09 10:25:00,25.84,25.95,25.81,25.91,88400.0,16.8247,16.8963,16.8052,16.8703,88400.0
2009-04-09 10:30:00,25.92,25.93,25.9,25.91,50600.0,16.8768,16.8833,16.8638,16.8703,50600.0
2009-04-09 10:35:00,25.91,25.92,25.9,25.9,52400.0,16.8703,16.8768,16.8638,16.8638,52400.0
2009-04-09 10:40:00,25.9,25.91,25.82,25.82,48100.0,16.8638,16.8703,16.8117,16.8117,48100.0
2009-04-09 10:45:00,25.82,25.89,25.82,25.88,42200.0,16.8117,16.8573,16.8117,16.8508,42200.0
2009-04-09 10:50:00,25.88,25.89,25.85,25.87,27800.0,16.8508,16.8573,16.8312,16.8443,27800.0
2009-04-09 10:55:00,25.88,25.9,25.87,25.9,31800.0,16.8508,16.8638,16.8443,16.8638,31800.0
2009-04-09 11:00:00,25.9,25.91,25.85,25.87,59300.0,16.8638,16.8703,16.8312,16.8443,59300.0
2009-04-09 11:05:00,25.86,25.87,25.84,25.84,15900.0,16.8377,16.8443,16.8247,16.8247,15900.0
2009-04-09 11:10:00,25.85,25.87,25.83,25.85,24000.0,16.8312,16.8443,16.8182,16.8312,24000.0
2009-04-09 11:15:00,25.86,25.91,25.85,25.9,46900.0,16.8377,16.8703,16.8312,16.8638,46900.0
2009-04-09 11:20:00,25.91,25.91,25.87,25.87,32600.0,16.8703,16.8703,16.8443,16.8443,32600.0
2009-04-09 11:25:00,25.87,25.88,25.76,25.77,59200.0,16.8443,16.8508,16.7726,16.7791,59200.0
2009-04-09 11:30:00,25.76,25.77,25.7,25.71,88200.0,16.7726,16.7791,16.7336,16.7401,88200.0
2009-04-09 11:35:00,25.7,25.71,25.7,25.71,32200.0,16.7336,16.7401,16.7336,16.7401,32200.0
2009-04-09 11:40:00,25.7,25.75,25.7,25.75,67300.0,16.7336,16.7661,16.7336,16.7661,67300.0
2009-04-09 11:45:00,25.75,25.79,25.74,25.78,20600.0,16.7661,16.7922,16.7596,16.7857,20600.0
2009-04-09 11:50:00,25.77,25.8,25.74,25.8,22800.0,16.7791,16.7987,16.7596,16.7987,22800.0
2009-04-09 11:55:00,25.8,25.85,25.8,25.83,38500.0,16.7987,16.8312,16.7987,16.8182,38500.0
2009-04-09 12:00:00,25.84,25.84,25.78,25.79,29100.0,16.8247,16.8247,16.7857,16.7922,29100.0
2009-04-09 12:05:00,25.78,25.8,25.78,25.78,52700.0,16.7857,16.7987,16.7857,16.7857,52700.0
2009-04-09 12:10:00,25.78,25.81,25.76,25.78,42800.0,16.7857,16.8052,16.7726,16.7857,42800.0
2009-04-09 12:15:00,25.77,25.8,25.75,25.8,18600.0,16.7791,16.7987,16.7661,16.7987,18600.0
2009-04-09 12:20:00,25.79,25.8,25.77,25.79,13800.0,16.7922,16.7987,16.7791,16.7922,13800.0
2009-04-09 12:25:00,25.79,25.8,25.78,25.8,16500.0,16.7922,16.7987,16.7857,16.7987,16500.0
2009-04-09 12:30:00,25.8,25.8,25.77,25.77,17700.0,16.7987,16.7987,16.7791,16.7791,17700.0
2009-04-09 12:35:00,25.77,25.78,25.75,25.76,22200.0,16.7791,16.7857,16.7661,16.7726,22200.0
2009-04-09 12:40:00,25.76,25.76,25.73,25.74,25700.0,16.7726,16.7726,16.7531,16.7596,25700.0
2009-04-09 12:45:00,25.73,25.76,25.73,25.75,25500.0,16.7531,16.7726,16.7531,16.7661,25500.0
2009-04-09 12:50:00,25.75,25.75,25.73,25.74,59500.0,16.7661,16.7661,16.7531,16.7596,59500.0
2009-04-09 12:55:00,25.74,25.75,25.73,25.74,11200.0,16.7596,16.7661,16.7531,16.7596,11200.0
2009-04-09 13:00:00,25.74,25.76,25.73,25.74,28600.0,16.7596,16.7726,16.7531,16.7596,28600.0
2009-04-09 13:05:00,25.74,25.75,25.72,25.73,20300.0,16.7596,16.7661,16.7466,16.7531,20300.0
2009-04-09 13:10:00,25.74,25.74,25.73,25.74,12900.0,16.7596,16.7596,16.7531,16.7596,12900.0
2009-04-09 13:15:00,25.74,25.74,25.73,25.73,13500.0,16.7596,16.7596,16.7531,16.7531,13500.0
2009-04-09 13:20:00,25.74,25.74,25.73,25.74,91800.0,16.7596,16.7596,16.7531,16.7596,91800.0
2009-04-09 13:25:00,25.73,25.74,25.73,25.73,33300.0,16.7531,16.7596,16.7531,16.7531,33300.0
2009-04-09 13:30:00,25.74,25.74,25.73,25.74,27500.0,16.7596,16.7596,16.7531,16.7596,27500.0
2009-04-09 13:35:00,25.74,25.76,25.67,25.67,118000.0,16.7596,16.7726,16.714,16.714,118000.0
2009-04-09 13:40:00,25.67,25.74,25.67,25.74,34400.0,16.714,16.7596,16.714,16.7596,34400.0
2009-04-09 13:45:00,25.73,25.74,25.72,25.74,28800.0,16.7531,16.7596,16.7466,16.7596,28800.0
2009-04-09 13:50:00,25.74,25.75,25.73,25.75,17600.0,16.7596,16.7661,16.7531,16.7661,17600.0
2009-04-09 13:55:00,25.74,25.82,25.74,25.81,113100.0,16.7596,16.8117,16.7596,16.8052,113100.0
2009-04-09 14:00:00,25.81,25.87,25.8,25.87,82200.0,16.8052,16.8443,16.7987,16.8443,82200.0
2009-04-09 14:05:00,25.87,25.97,25.87,25.92,126000.0,16.8443,16.9094,16.8443,16.8768,126000.0
2009-04-09 14:10:00,25.92,25.94,25.9,25.9,47300.0,16.8768,16.8898,16.8638,16.8638,47300.0
2009-04-09 14:15:00,25.9,25.91,25.79,25.89,79000.0,16.8638,16.8703,16.7922,16.8573,79000.0
2009-04-09 14:20:00,25.89,25.89,25.85,25.86,19600.0,16.8573,16.8573,16.8312,16.8377,19600.0
2009-04-09 14:25:00,25.86,25.88,25.82,25.82,46400.0,16.8377,16.8508,16.8117,16.8117,46400.0
2009-04-09 14:30:00,25.82,25.84,25.8,25.84,31800.0,16.8117,16.8247,16.7987,16.8247,31800.0
2009-04-09 14:35:00,25.85,25.89,25.83,25.89,43600.0,16.8312,16.8573,16.8182,16.8573,43600.0
2009-04-09 14:40:00,25.89,25.92,25.87,25.9,39900.0,16.8573,16.8768,16.8443,16.8638,39900.0
2009-04-09 14:45:00,25.89,25.92,25.87,25.89,75900.0,16.8573,16.8768,16.8443,16.8573,75900.0
2009-04-09 14:50:00,25.89,25.9,25.81,25.81,62900.0,16.8573,16.8638,16.8052,16.8052,62900.0
2009-04-09 14:55:00,25.81,25.86,25.81,25.84,54400.0,16.8052,16.8377,16.8052,16.8247,54400.0
2009-04-09 15:00:00,25.85,25.87,25.84,25.87,41500.0,16.8312,16.8443,16.8247,16.8443,41500.0
2009-04-09 15:05:00,25.87,25.87,25.85,25.86,34400.0,16.8443,16.8443,16.8312,16.8377,34400.0
2009-04-09 15:10:00,25.86,25.87,25.8,25.8,44300.0,16.8377,16.8443,16.7987,16.7987,44300.0
2009-04-09 15:15:00,25.81,25.84,25.79,25.83,45300.0,16.8052,16.8247,16.7922,16.8182,45300.0
2009-04-09 15:20:00,25.83,25.83,25.77,25.78,64000.0,16.8182,16.8182,16.7791,16.7857,64000.0
2009-04-09 15:25:00,25.78,25.82,25.76,25.81,71800.0,16.7857,16.8117,16.7726,16.8052,71800.0
2009-04-09 15:30:00,25.81,25.82,25.79,25.79,59200.0,16.8052,16.8117,16.7922,16.7922,59200.0
2009-04-09 15:35:00,25.8,25.81,25.76,25.77,78100.0,16.7987,16.8052,16.7726,16.7791,78100.0
2009-04-09 15:40:00,25.76,25.83,25.7,25.8,207600.0,16.7726,16.8182,16.7336,16.7987,207600.0
2009-04-09 15:45:00,25.79,25.83,25.77,25.8,107600.0,16.7922,16.8182,16.7791,16.7987,107600.0
2009-04-09 15:50:00,25.81,25.83,25.75,25.78,160700.0,16.8052,16.8182,16.7661,16.7857,160700.0
2009-04-09 15:55:00,25.78,25.85,25.76,25.85,278000.0,16.7857,16.8312,16.7726,16.8312,278000.0
2009-04-13 09:30:00,25.67,25.84,25.29,25.65,241000.0,16.714,16.8247,16.4666,16.701,241000.0
2009-04-13 09:35:00,25.7,25.83,25.56,25.77,101300.0,16.7336,16.8182,16.6424,16.7791,101300.0
2009-04-13 09:40:00,25.78,25.92,25.74,25.88,97500.0,16.7857,16.8768,16.7596,16.8508,97500.0
2009-04-13 09:45:00,25.86,26.1,25.84,26.1,93900.0,16.8377,16.994,16.8247,16.994,93900.0
2009-04-13 09:50:00,26.1,26.39,26.1,26.36,141700.0,16.994,17.1828,16.994,17.1633,141700.0
2009-04-13 09:55:00,26.36,26.39,26.23,26.37,114900.0,17.1633,17.1828,17.0787,17.1698,114900.0
2009-04-13 10:00:00,26.38,26.56,26.37,26.53,148000.0,17.1763,17.2935,17.1698,17.274,148000.0
2009-04-13 10:05:00,26.53,26.54,26.32,26.33,84700.0,17.274,17.2805,17.1373,17.1438,84700.0
2009-04-13 10:10:00,26.33,26.72,26.32,26.7,166000.0,17.1438,17.3977,17.1373,17.3847,166000.0
2009-04-13 10:15:00,26.7,26.77,26.67,26.77,140700.0,17.3847,17.4303,17.3651,17.4303,140700.0
2009-04-13 10:20:00,26.78,26.96,26.78,26.9,198900.0,17.4368,17.554,17.4368,17.5149,198900.0
2009-04-13 10:25:00,26.9,26.91,26.73,26.75,143300.0,17.5149,17.5214,17.4042,17.4172,143300.0
2009-04-13 10:30:00,26.76,26.76,26.5,26.53,143500.0,17.4237,17.4237,17.2545,17.274,143500.0
2009-04-13 10:35:00,26.54,26.73,26.51,26.72,89700.0,17.2805,17.4042,17.261,17.3977,89700.0
2009-04-13 10:40:00,26.72,26.81,26.71,26.76,187800.0,17.3977,17.4563,17.3912,17.4237,187800.0
2009-04-13 10:45:00,26.76,26.77,26.61,26.67,104600.0,17.4237,17.4303,17.3261,17.3651,104600.0
2009-04-13 10:50:00,26.68,26.69,26.56,26.56,90800.0,17.3717,17.3782,17.2935,17.2935,90800.0
2009-04-13 10:55:00,26.56,26.64,26.55,26.62,68600.0,17.2935,17.3456,17.287,17.3326,68600.0
2009-04-13 11:00:00,26.62,26.73,26.55,26.72,116700.0,17.3326,17.4042,17.287,17.3977,116700.0
2009-04-13 11:05:00,26.72,26.73,26.68,26.69,80000.0,17.3977,17.4042,17.3717,17.3782,80000.0
2009-04-13 11:10:00,26.7,26.84,26.69,26.76,152600.0,17.3847,17.4758,17.3782,17.4237,152600.0
2009-04-13 11:15:00,26.78,26.87,26.78,26.86,78400.0,17.4368,17.4954,17.4368,17.4889,78400.0
2009-04-13 11:20:00,26.87,26.99,26.86,26.99,98800.0,17.4954,17.5735,17.4889,17.5735,98800.0
2009-04-13 11:25:00,26.99,27.02,26.91,26.98,108800.0,17.5735,17.593,17.5214,17.567,108800.0
2009-04-13 11:30:00,26.97,27.01,26.95,27.0,115200.0,17.5605,17.5865,17.5475,17.58,115200.0
2009-04-13 11:35:00,27.0,27.02,26.9,26.92,103200.0,17.58,17.593,17.5149,17.5279,103200.0
2009-04-13 11:40:00,26.92,26.96,26.81,26.84,68200.0,17.5279,17.554,17.4563,17.4758,68200.0
2009-04-13 11:45:00,26.84,26.86,26.78,26.8,53500.0,17.4758,17.4889,17.4368,17.4498,53500.0
2009-04-13 11:50:00,26.8,26.81,26.71,26.73,57400.0,17.4498,17.4563,17.3912,17.4042,57400.0
2009-04-13 11:55:00,26.72,26.81,26.71,26.77,49200.0,17.3977,17.4563,17.3912,17.4303,49200.0
2009-04-13 12:00:00,26.77,26.84,26.74,26.84,77200.0,17.4303,17.4758,17.4107,17.4758,77200.0
2009-04-13 12:05:00,26.84,26.84,26.82,26.82,35900.0,17.4758,17.4758,17.4628,17.4628,35900.0
2009-04-13 12:10:00,26.82,26.89,26.81,26.89,55400.0,17.4628,17.5084,17.4563,17.5084,55400.0
2009-04-13 12:15:00,26.89,26.95,26.88,26.95,52500.0,17.5084,17.5475,17.5019,17.5475,52500.0
2009-04-13 12:20:00,26.94,26.99,26.88,26.99,41400.0,17.5409,17.5735,17.5019,17.5735,41400.0
2009-04-13 12:25:00,26.99,27.0,26.98,27.0,86100.0,17.5735,17.58,17.567,17.58,86100.0
2009-04-13 12:30:00,27.0,27.0,26.99,26.99,49900.0,17.58,17.58,17.5735,17.5735,49900.0
2009-04-13 12:35:00,26.99,27.0,26.96,26.96,83100.0,17.5735,17.58,17.554,17.554,83100.0
2009-04-13 12:40:00,26.97,26.99,26.95,26.99,39300.0,17.5605,17.5735,17.5475,17.5735,39300.0
2009-04-13 12:45:00,26.98,27.0,26.98,27.0,27300.0,17.567,17.58,17.567,17.58,27300.0
2009-04-13 12:50:00,27.0,27.0,26.99,26.99,46900.0,17.58,17.58,17.5735,17.5735,46900.0
2009-04-13 12:55:00,27.0,27.0,26.99,26.99,31100.0,17.58,17.58,17.5735,17.5735,31100.0
2009-04-13 13:00:00,27.0,27.0,26.9,26.94,92000.0,17.58,17.58,17.5149,17.5409,92000.0
2009-04-13 13:05:00,26.95,26.98,26.95,26.97,33300.0,17.5475,17.567,17.5475,17.5605,33300.0
2009-04-13 13:10:00,26.98,27.0,26.97,26.99,40800.0,17.567,17.58,17.5605,17.5735,40800.0
2009-04-13 13:15:00,26.99,27.0,26.94,26.99,55200.0,17.5735,17.58,17.5409,17.5735,55200.0
2009-04-13 13:20:00,26.99,27.1,26.98,26.99,217700.0,17.5735,17.6451,17.567,17.5735,217700.0
2009-04-13 13:25:00,26.99,27.01,26.98,27.0,40800.0,17.5735,17.5865,17.567,17.58,40800.0
2009-04-13 13:30:00,27.0,27.12,27.0,27.12,57000.0,17.58,17.6581,17.58,17.6581,57000.0
2009-04-13 13:35:00,27.12,27.13,27.0,27.01,83600.0,17.6581,17.6647,17.58,17.5865,83600.0
2009-04-13 13:40:00,27.01,27.05,27.0,27.05,65000.0,17.5865,17.6126,17.58,17.6126,65000.0
2009-04-13 13:45:00,27.05,27.08,27.04,27.07,59500.0,17.6126,17.6321,17.6061,17.6256,59500.0
2009-04-13 13:50:00,27.07,27.07,27.04,27.05,63800.0,17.6256,17.6256,17.6061,17.6126,63800.0
2009-04-13 13:55:00,27.05,27.05,27.04,27.05,50300.0,17.6126,17.6126,17.6061,17.6126,50300.0
2009-04-13 14:00:00,27.05,27.06,26.94,26.99,90900.0,17.6126,17.6191,17.5409,17.5735,90900.0
2009-04-13 14:05:00,26.99,27.01,26.99,27.01,55000.0,17.5735,17.5865,17.5735,17.5865,55000.0
2009-04-13 14:10:00,27.01,27.01,26.98,26.99,88200.0,17.5865,17.5865,17.567,17.5735,88200.0
2009-04-13 14:15:00,26.99,27.07,26.99,27.02,131300.0,17.5735,17.6256,17.5735,17.593,131300.0
2009-04-13 14:20:00,27.02,27.07,27.01,27.07,116600.0,17.593,17.6256,17.5865,17.6256,116600.0
2009-04-13 14:25:00,27.07,27.13,27.06,27.06,110800.0,17.6256,17.6647,17.6191,17.6191,110800.0
2009-04-13 14:30:00,27.06,27.07,27.03,27.06,68300.0,17.6191,17.6256,17.5995,17.6191,68300.0
2009-04-13 14:35:00,27.06,27.07,27.01,27.01,59800.0,17.6191,17.6256,17.5865,17.5865,59800.0
2009-04-13 14:40:00,27.01,27.03,26.98,27.0,77400.0,17.5865,17.5995,17.567,17.58,77400.0
2009-04-13 14:45:00,27.0,27.0,26.93,26.93,69200.0,17.58,17.58,17.5344,17.5344,69200.0
2009-04-13 14:50:00,26.93,27.04,26.93,27.0,84300.0,17.5344,17.6061,17.5344,17.58,84300.0
2009-04-13 14:55:00,26.99,27.03,26.99,27.01,57200.0,17.5735,17.5995,17.5735,17.5865,57200.0
2009-04-13 15:00:00,27.02,27.05,26.97,27.03,121000.0,17.593,17.6126,17.5605,17.5995,121000.0
2009-04-13 15:05:00,27.04,27.05,27.03,27.04,90100.0,17.6061,17.6126,17.5995,17.6061,90100.0
2009-04-13 15:10:00,27.04,27.05,27.03,27.04,79300.0,17.6061,17.6126,17.5995,17.6061,79300.0
2009-04-13 15:15:00,27.04,27.05,26.98,27.04,84300.0,17.6061,17.6126,17.567,17.6061,84300.0
2009-04-13 15:20:00,27.04,27.06,27.0,27.02,158100.0,17.6061,17.6191,17.58,17.593,158100.0
2009-04-13 15:25:00,27.03,27.05,26.96,26.96,96200.0,17.5995,17.6126,17.554,17.554,96200.0
2009-04-13 15:30:00,26.97,27.02,26.96,27.02,146200.0,17.5605,17.593,17.554,17.593,146200.0
2009-04-13 15:35:00,27.02,27.07,27.02,27.05,152600.0,17.593,17.6256,17.593,17.6126,152600.0
2009-04-13 15:40:00,27.05,27.09,26.98,27.08,222600.0,17.6126,17.6386,17.567,17.6321,222600.0
2009-04-13 15:45:00,27.08,27.09,27.0,27.0,119300.0,17.6321,17.6386,17.58,17.58,119300.0
2009-04-13 15:50:00,27.0,27.03,26.99,26.99,227700.0,17.58,17.5995,17.5735,17.5735,227700.0
2009-04-13 15:55:00,26.99,27.0,26.91,26.92,419800.0,17.5735,17.58,17.5214,17.5279,419800.0
2009-04-14 09:30:00,26.59,26.9,26.49,26.54,104200.0,17.3131,17.5149,17.2479,17.2805,104200.0
2009-04-14 09:35:00,26.53,26.55,26.25,26.41,91900.0,17.274,17.287,17.0917,17.1959,91900.0
2009-04-14 09:40:00,26.41,26.46,26.36,26.42,85500.0,17.1959,17.2284,17.1633,17.2024,85500.0
2009-04-14 09:45:00,26.42,26.45,26.35,26.4,45000.0,17.2024,17.2219,17.1568,17.1893,45000.0
2009-04-14 09:50:00,26.41,26.42,26.28,26.32,45700.0,17.1959,17.2024,17.1112,17.1373,45700.0
2009-04-14 09:55:00,26.31,26.36,26.28,26.29,64800.0,17.1307,17.1633,17.1112,17.1177,64800.0
2009-04-14 10:00:00,26.29,26.33,26.1,26.1,80600.0,17.1177,17.1438,16.994,16.994,80600.0
2009-04-14 10:05:00,26.1,26.27,26.03,26.15,109700.0,16.994,17.1047,16.9484,17.0266,109700.0
2009-04-14 10:10:00,26.14,26.2,26.11,26.19,87300.0,17.0201,17.0591,17.0005,17.0526,87300.0
2009-04-14 10:15:00,26.19,26.2,26.12,26.2,66500.0,17.0526,17.0591,17.007,17.0591,66500.0
2009-04-14 10:20:00,26.2,26.41,26.19,26.27,88000.0,17.0591,17.1959,17.0526,17.1047,88000.0
2009-04-14 10:25:00,26.27,26.31,26.22,26.29,57300.0,17.1047,17.1307,17.0721,17.1177,57300.0
2009-04-14 10:30:00,26.29,26.41,26.29,26.38,121500.0,17.1177,17.1959,17.1177,17.1763,121500.0
2009-04-14 10:35:00,26.38,26.53,26.37,26.4,136000.0,17.1763,17.274,17.1698,17.1893,136000.0
2009-04-14 10:40:00,26.4,26.58,26.37,26.52,92500.0,17.1893,17.3065,17.1698,17.2675,92500.0
2009-04-14 10:45:00,26.52,26.53,26.4,26.4,88900.0,17.2675,17.274,17.1893,17.1893,88900.0
2009-04-14 10:50:00,26.4,26.41,26.25,26.29,72600.0,17.1893,17.1959,17.0917,17.1177,72600.0
2009-04-14 10:55:00,26.3,26.43,26.29,26.42,94400.0,17.1242,17.2089,17.1177,17.2024,94400.0
2009-04-14 11:00:00,26.42,26.51,26.4,26.4,167600.0,17.2024,17.261,17.1893,17.1893,167600.0
2009-04-14 11:05:00,26.4,26.46,26.4,26.44,86400.0,17.1893,17.2284,17.1893,17.2154,86400.0
2009-04-14 11:10:00,26.43,26.44,26.32,26.32,81300.0,17.2089,17.2154,17.1373,17.1373,81300.0
2009-04-14 11:15:00,26.32,26.32,26.26,26.28,100600.0,17.1373,17.1373,17.0982,17.1112,100600.0
2009-04-14 11:20:00,26.27,26.29,26.19,26.2,69800.0,17.1047,17.1177,17.0526,17.0591,69800.0
2009-04-14 11:25:00,26.21,26.21,26.07,26.07,77600.0,17.0656,17.0656,16.9745,16.9745,77600.0
2009-04-14 11:30:00,26.08,26.17,26.07,26.11,163600.0,16.981,17.0396,16.9745,17.0005,163600.0
2009-04-14 11:35:00,26.11,26.27,26.1,26.19,127000.0,17.0005,17.1047,16.994,17.0526,127000.0
2009-04-14 11:40:00,26.19,26.25,26.03,26.03,151200.0,17.0526,17.0917,16.9484,16.9484,151200.0
2009-04-14 11:45:00,26.03,26.12,26.02,26.1,50900.0,16.9484,17.007,16.9419,16.994,50900.0
2009-04-14 11:50:00,26.11,26.11,26.0,26.01,97800.0,17.0005,17.0005,16.9289,16.9354,97800.0
2009-04-14 11:55:00,26.0,26.02,25.96,26.01,64200.0,16.9289,16.9419,16.9029,16.9354,64200.0
2009-04-14 12:00:00,26.0,26.03,25.98,25.99,43800.0,16.9289,16.9484,16.9159,16.9224,43800.0
2009-04-14 12:05:00,25.99,26.0,25.98,25.99,33900.0,16.9224,16.9289,16.9159,16.9224,33900.0
2009-04-14 12:10:00,25.98,26.0,25.91,25.91,74600.0,16.9159,16.9289,16.8703,16.8703,74600.0
2009-04-14 12:15:00,25.91,25.98,25.91,25.94,55200.0,16.8703,16.9159,16.8703,16.8898,55200.0
2009-04-14 12:20:00,25.95,25.98,25.9,25.96,74700.0,16.8963,16.9159,16.8638,16.9029,74700.0
2009-04-14 12:25:00,25.96,25.98,25.84,25.85,96900.0,16.9029,16.9159,16.8247,16.8312,96900.0
2009-04-14 12:30:00,25.85,25.94,25.81,25.9,71900.0,16.8312,16.8898,16.8052,16.8638,71900.0
2009-04-14 12:35:00,25.9,25.91,25.89,25.89,33400.0,16.8638,16.8703,16.8573,16.8573,33400.0
2009-04-14 12:40:00,25.89,25.9,25.76,25.78,146800.0,16.8573,16.8638,16.7726,16.7857,146800.0
2009-04-14 12:45:00,25.78,25.79,25.71,25.72,72700.0,16.7857,16.7922,16.7401,16.7466,72700.0
2009-04-14 12:50:00,25.73,25.74,25.62,25.64,75600.0,16.7531,16.7596,16.6815,16.6945,75600.0
2009-04-14 12:55:00,25.62,25.63,25.5,25.5,144300.0,16.6815,16.688,16.6033,16.6033,144300.0
2009-04-14 13:00:00,25.5,25.59,25.49,25.59,91300.0,16.6033,16.6619,16.5968,16.6619,91300.0
2009-04-14 13:05:00,25.59,25.72,25.59,25.72,48900.0,16.6619,16.7466,16.6619,16.7466,48900.0
2009-04-14 13:10:00,25.71,25.72,25.68,25.71,67500.0,16.7401,16.7466,16.7205,16.7401,67500.0
2009-04-14 13:15:00,25.71,25.77,25.69,25.77,69600.0,16.7401,16.7791,16.7271,16.7791,69600.0
2009-04-14 13:20:00,25.76,25.77,25.76,25.76,53000.0,16.7726,16.7791,16.7726,16.7726,53000.0
2009-04-14 13:25:00,25.76,25.84,25.72,25.83,109400.0,16.7726,16.8247,16.7466,16.8182,109400.0
2009-04-14 13:30:00,25.82,25.85,25.74,25.74,80300.0,16.8117,16.8312,16.7596,16.7596,80300.0
2009-04-14 13:35:00,25.74,25.76,25.67,25.67,110600.0,16.7596,16.7726,16.714,16.714,110600.0
2009-04-14 13:40:00,25.67,25.69,25.59,25.61,105600.0,16.714,16.7271,16.6619,16.675,105600.0
2009-04-14 13:45:00,25.61,25.65,25.56,25.59,63000.0,16.675,16.701,16.6424,16.6619,63000.0
2009-04-14 13:50:00,25.59,25.66,25.58,25.65,68100.0,16.6619,16.7075,16.6554,16.701,68100.0
2009-04-14 13:55:00,25.66,25.7,25.64,25.69,51700.0,16.7075,16.7336,16.6945,16.7271,51700.0
2009-04-14 14:00:00,25.69,25.7,25.62,25.65,101700.0,16.7271,16.7336,16.6815,16.701,101700.0
2009-04-14 14:05:00,25.63,25.65,25.63,25.64,45500.0,16.688,16.701,16.688,16.6945,45500.0
2009-04-14 14:10:00,25.64,25.65,25.63,25.65,42000.0,16.6945,16.701,16.688,16.701,42000.0
2009-04-14 14:15:00,25.64,25.66,25.64,25.66,39000.0,16.6945,16.7075,16.6945,16.7075,39000.0
2009-04-14 14:20:00,25.66,25.75,25.64,25.73,135100.0,16.7075,16.7661,16.6945,16.7531,135100.0
2009-04-14 14:25:00,25.73,25.73,25.66,25.7,66500.0,16.7531,16.7531,16.7075,16.7336,66500.0
2009-04-14 14:30:00,25.7,25.71,25.64,25.65,58800.0,16.7336,16.7401,16.6945,16.701,58800.0
2009-04-14 14:35:00,25.65,25.67,25.63,25.66,54500.0,16.701,16.714,16.688,16.7075,54500.0
2009-04-14 14:40:00,25.66,25.66,25.62,25.65,59800.0,16.7075,16.7075,16.6815,16.701,59800.0
2009-04-14 14:45:00,25.65,25.69,25.64,25.69,50000.0,16.701,16.7271,16.6945,16.7271,50000.0
2009-04-14 14:50:00,25.69,25.7,25.64,25.65,117600.0,16.7271,16.7336,16.6945,16.701,117600.0
2009-04-14 14:55:00,25.65,25.69,25.65,25.69,66300.0,16.701,16.7271,16.701,16.7271,66300.0
2009-04-14 15:00:00,25.7,25.75,25.68,25.74,64900.0,16.7336,16.7661,16.7205,16.7596,64900.0
2009-04-14 15:05:00,25.74,25.75,25.72,25.72,62300.0,16.7596,16.7661,16.7466,16.7466,62300.0
2009-04-14 15:10:00,25.73,25.74,25.67,25.67,69300.0,16.7531,16.7596,16.714,16.714,69300.0
2009-04-14 15:15:00,25.67,25.69,25.64,25.67,116800.0,16.714,16.7271,16.6945,16.714,116800.0
2009-04-14 15:20:00,25.66,25.69,25.64,25.65,72900.0,16.7075,16.7271,16.6945,16.701,72900.0
2009-04-14 15:25:00,25.65,25.69,25.64,25.67,79900.0,16.701,16.7271,16.6945,16.714,79900.0
2009-04-14 15:30:00,25.67,25.68,25.65,25.66,65600.0,16.714,16.7205,16.701,16.7075,65600.0
2009-04-14 15:35:00,25.65,25.71,25.63,25.67,155300.0,16.701,16.7401,16.688,16.714,155300.0
2009-04-14 15:40:00,25.67,25.68,25.61,25.64,136300.0,16.714,16.7205,16.675,16.6945,136300.0
2009-04-14 15:45:00,25.64,25.7,25.6,25.65,220200.0,16.6945,16.7336,16.6685,16.701,220200.0
2009-04-14 15:50:00,25.64,25.65,25.59,25.6,193800.0,16.6945,16.701,16.6619,16.6685,193800.0
2009-04-14 15:55:00,25.61,25.61,25.51,25.55,474800.0,16.675,16.675,16.6099,16.6359,474800.0
2009-04-15 09:30:00,25.67,25.7,25.5,25.64,73200.0,16.714,16.7336,16.6033,16.6945,73200.0
2009-04-15 09:35:00,25.63,25.98,25.53,25.58,133400.0,16.688,16.9159,16.6229,16.6554,133400.0
2009-04-15 09:40:00,25.58,25.89,25.58,25.78,41400.0,16.6554,16.8573,16.6554,16.7857,41400.0
2009-04-15 09:45:00,25.76,25.88,25.62,25.77,54900.0,16.7726,16.8508,16.6815,16.7791,54900.0
2009-04-15 09:50:00,25.76,25.86,25.76,25.81,42100.0,16.7726,16.8377,16.7726,16.8052,42100.0
2009-04-15 09:55:00,25.8,25.82,25.73,25.75,64400.0,16.7987,16.8117,16.7531,16.7661,64400.0
2009-04-15 10:00:00,25.76,25.96,25.75,25.95,115900.0,16.7726,16.9029,16.7661,16.8963,115900.0
2009-04-15 10:05:00,25.96,25.97,25.77,25.85,87500.0,16.9029,16.9094,16.7791,16.8312,87500.0
2009-04-15 10:10:00,25.85,25.9,25.83,25.87,68200.0,16.8312,16.8638,16.8182,16.8443,68200.0
2009-04-15 10:15:00,25.87,25.87,25.79,25.79,90200.0,16.8443,16.8443,16.7922,16.7922,90200.0
2009-04-15 10:20:00,25.8,25.87,25.79,25.83,56200.0,16.7987,16.8443,16.7922,16.8182,56200.0
2009-04-15 10:25:00,25.83,25.86,25.8,25.8,52100.0,16.8182,16.8377,16.7987,16.7987,52100.0
2009-04-15 10:30:00,25.8,25.85,25.79,25.84,78800.0,16.7987,16.8312,16.7922,16.8247,78800.0
2009-04-15 10:35:00,25.85,25.86,25.82,25.84,44900.0,16.8312,16.8377,16.8117,16.8247,44900.0
2009-04-15 10:40:00,25.83,25.85,25.83,25.84,43700.0,16.8182,16.8312,16.8182,16.8247,43700.0
2009-04-15 10:45:00,25.84,25.86,25.81,25.85,89700.0,16.8247,16.8377,16.8052,16.8312,89700.0
2009-04-15 10:50:00,25.85,25.86,25.8,25.83,59400.0,16.8312,16.8377,16.7987,16.8182,59400.0
2009-04-15 10:55:00,25.84,25.85,25.83,25.85,28800.0,16.8247,16.8312,16.8182,16.8312,28800.0
2009-04-15 11:00:00,25.85,25.85,25.79,25.8,54400.0,16.8312,16.8312,16.7922,16.7987,54400.0
2009-04-15 11:05:00,25.8,25.84,25.8,25.81,28300.0,16.7987,16.8247,16.7987,16.8052,28300.0
2009-04-15 11:10:00,25.81,25.83,25.78,25.8,111500.0,16.8052,16.8182,16.7857,16.7987,111500.0
2009-04-15 11:15:00,25.8,25.85,25.8,25.84,62600.0,16.7987,16.8312,16.7987,16.8247,62600.0
2009-04-15 11:20:00,25.84,25.85,25.81,25.83,49600.0,16.8247,16.8312,16.8052,16.8182,49600.0
2009-04-15 11:25:00,25.82,25.83,25.81,25.82,32400.0,16.8117,16.8182,16.8052,16.8117,32400.0
2009-04-15 11:30:00,25.82,25.83,25.8,25.81,37700.0,16.8117,16.8182,16.7987,16.8052,37700.0
2009-04-15 11:35:00,25.81,25.82,25.72,25.72,92600.0,16.8052,16.8117,16.7466,16.7466,92600.0
2009-04-15 11:40:00,25.73,25.79,25.72,25.75,66100.0,16.7531,16.7922,16.7466,16.7661,66100.0
2009-04-15 11:45:00,25.75,25.78,25.74,25.77,57400.0,16.7661,16.7857,16.7596,16.7791,57400.0
2009-04-15 11:50:00,25.76,25.78,25.76,25.78,30000.0,16.7726,16.7857,16.7726,16.7857,30000.0
2009-04-15 11:55:00,25.78,25.82,25.77,25.77,63700.0,16.7857,16.8117,16.7791,16.7791,63700.0
2009-04-15 12:00:00,25.77,25.8,25.75,25.8,43600.0,16.7791,16.7987,16.7661,16.7987,43600.0
2009-04-15 12:05:00,25.8,25.82,25.79,25.81,50200.0,16.7987,16.8117,16.7922,16.8052,50200.0
2009-04-15 12:10:00,25.82,25.89,25.79,25.86,70300.0,16.8117,16.8573,16.7922,16.8377,70300.0
2009-04-15 12:15:00,25.85,25.87,25.81,25.84,141500.0,16.8312,16.8443,16.8052,16.8247,141500.0
2009-04-15 12:20:00,25.84,25.9,25.83,25.87,26400.0,16.8247,16.8638,16.8182,16.8443,26400.0
2009-04-15 12:25:00,25.88,25.89,25.81,25.89,29100.0,16.8508,16.8573,16.8052,16.8573,29100.0
2009-04-15 12:30:00,25.9,25.95,25.88,25.93,47000.0,16.8638,16.8963,16.8508,16.8833,47000.0
2009-04-15 12:35:00,25.94,25.94,25.83,25.84,20100.0,16.8898,16.8898,16.8182,16.8247,20100.0
2009-04-15 12:40:00,25.83,25.91,25.83,25.91,32000.0,16.8182,16.8703,16.8182,16.8703,32000.0
2009-04-15 12:45:00,25.91,25.97,25.9,25.97,34700.0,16.8703,16.9094,16.8638,16.9094,34700.0
2009-04-15 12:50:00,25.97,26.04,25.97,26.01,57500.0,16.9094,16.9549,16.9094,16.9354,57500.0
2009-04-15 12:55:00,26.01,26.03,26.0,26.02,24700.0,16.9354,16.9484,16.9289,16.9419,24700.0
2009-04-15 13:00:00,26.03,26.07,25.96,25.99,67200.0,16.9484,16.9745,16.9029,16.9224,67200.0
2009-04-15 13:05:00,25.98,25.99,25.9,25.91,24400.0,16.9159,16.9224,16.8638,16.8703,24400.0
2009-04-15 13:10:00,25.91,25.91,25.87,25.87,13600.0,16.8703,16.8703,16.8443,16.8443,13600.0
2009-04-15 13:15:00,25.87,25.88,25.84,25.84,23200.0,16.8443,16.8508,16.8247,16.8247,23200.0
2009-04-15 13:20:00,25.84,25.88,25.81,25.82,24900.0,16.8247,16.8508,16.8052,16.8117,24900.0
2009-04-15 13:25:00,25.82,25.9,25.8,25.9,35100.0,16.8117,16.8638,16.7987,16.8638,35100.0
2009-04-15 13:30:00,25.89,25.93,25.89,25.92,22100.0,16.8573,16.8833,16.8573,16.8768,22100.0
2009-04-15 13:35:00,25.92,25.92,25.89,25.9,28600.0,16.8768,16.8768,16.8573,16.8638,28600.0
2009-04-15 13:40:00,25.89,25.91,25.88,25.91,34400.0,16.8573,16.8703,16.8508,16.8703,34400.0
2009-04-15 13:45:00,25.9,25.93,25.89,25.9,35800.0,16.8638,16.8833,16.8573,16.8638,35800.0
2009-04-15 13:50:00,25.91,25.92,25.88,25.89,50800.0,16.8703,16.8768,16.8508,16.8573,50800.0
2009-04-15 13:55:00,25.89,25.91,25.89,25.91,21300.0,16.8573,16.8703,16.8573,16.8703,21300.0
2009-04-15 14:00:00,25.91,25.99,25.87,25.98,51900.0,16.8703,16.9224,16.8443,16.9159,51900.0
2009-04-15 14:05:00,25.98,26.04,25.95,26.01,79400.0,16.9159,16.9549,16.8963,16.9354,79400.0
2009-04-15 14:10:00,26.01,26.01,25.91,25.93,47100.0,16.9354,16.9354,16.8703,16.8833,47100.0
2009-04-15 14:15:00,25.93,25.94,25.85,25.86,56600.0,16.8833,16.8898,16.8312,16.8377,56600.0
2009-04-15 14:20:00,25.86,25.9,25.86,25.88,46100.0,16.8377,16.8638,16.8377,16.8508,46100.0
2009-04-15 14:25:00,25.88,25.88,25.78,25.8,41000.0,16.8508,16.8508,16.7857,16.7987,41000.0
2009-04-15 14:30:00,25.8,25.87,25.78,25.84,57900.0,16.7987,16.8443,16.7857,16.8247,57900.0
2009-04-15 14:35:00,25.84,25.86,25.8,25.86,93200.0,16.8247,16.8377,16.7987,16.8377,93200.0
2009-04-15 14:40:00,25.86,25.87,25.82,25.84,88900.0,16.8377,16.8443,16.8117,16.8247,88900.0
2009-04-15 14:45:00,25.84,25.88,25.83,25.87,76900.0,16.8247,16.8508,16.8182,16.8443,76900.0
2009-04-15 14:50:00,25.87,25.88,25.81,25.82,65400.0,16.8443,16.8508,16.8052,16.8117,65400.0
2009-04-15 14:55:00,25.81,25.85,25.78,25.84,47500.0,16.8052,16.8312,16.7857,16.8247,47500.0
2009-04-15 15:00:00,25.84,25.88,25.82,25.82,76700.0,16.8247,16.8508,16.8117,16.8117,76700.0
2009-04-15 15:05:00,25.83,25.85,25.79,25.85,66800.0,16.8182,16.8312,16.7922,16.8312,66800.0
2009-04-15 15:10:00,25.84,25.91,25.83,25.88,103900.0,16.8247,16.8703,16.8182,16.8508,103900.0
2009-04-15 15:15:00,25.89,25.92,25.87,25.87,99700.0,16.8573,16.8768,16.8443,16.8443,99700.0
2009-04-15 15:20:00,25.87,25.88,25.82,25.87,61600.0,16.8443,16.8508,16.8117,16.8443,61600.0
2009-04-15 15:25:00,25.87,25.87,25.82,25.85,53500.0,16.8443,16.8443,16.8117,16.8312,53500.0
2009-04-15 15:30:00,25.85,25.88,25.83,25.84,65300.0,16.8312,16.8508,16.8182,16.8247,65300.0
2009-04-15 15:35:00,25.84,25.86,25.82,25.84,66000.0,16.8247,16.8377,16.8117,16.8247,66000.0
2009-04-15 15:40:00,25.83,25.89,25.8,25.8,83100.0,16.8182,16.8573,16.7987,16.7987,83100.0
2009-04-15 15:45:00,25.81,25.85,25.79,25.85,86200.0,16.8052,16.8312,16.7922,16.8312,86200.0
2009-04-15 15:50:00,25.84,25.89,25.83,25.88,159600.0,16.8247,16.8573,16.8182,16.8508,159600.0
2009-04-15 15:55:00,25.87,25.95,25.87,25.89,342200.0,16.8443,16.8963,16.8443,16.8573,342200.0
2009-04-16 09:30:00,26.12,26.25,25.89,26.02,116800.0,17.007,17.0917,16.8573,16.9419,116800.0
2009-04-16 09:35:00,26.03,26.22,26.03,26.12,59100.0,16.9484,17.0721,16.9484,17.007,59100.0
2009-04-16 09:40:00,26.11,26.11,25.72,25.82,77600.0,17.0005,17.0005,16.7466,16.8117,77600.0
2009-04-16 09:45:00,25.8,25.82,25.7,25.75,25800.0,16.7987,16.8117,16.7336,16.7661,25800.0
2009-04-16 09:50:00,25.75,25.96,25.74,25.94,42800.0,16.7661,16.9029,16.7596,16.8898,42800.0
2009-04-16 09:55:00,25.94,25.95,25.85,25.88,38000.0,16.8898,16.8963,16.8312,16.8508,38000.0
2009-04-16 10:00:00,25.88,25.92,25.75,25.77,76800.0,16.8508,16.8768,16.7661,16.7791,76800.0
2009-04-16 10:05:00,25.78,25.83,25.75,25.81,48600.0,16.7857,16.8182,16.7661,16.8052,48600.0
2009-04-16 10:10:00,25.81,25.84,25.76,25.81,57000.0,16.8052,16.8247,16.7726,16.8052,57000.0
2009-04-16 10:15:00,25.81,25.82,25.76,25.79,33000.0,16.8052,16.8117,16.7726,16.7922,33000.0
2009-04-16 10:20:00,25.78,25.88,25.78,25.86,43300.0,16.7857,16.8508,16.7857,16.8377,43300.0
2009-04-16 10:25:00,25.87,25.96,25.87,25.92,35300.0,16.8443,16.9029,16.8443,16.8768,35300.0
2009-04-16 10:30:00,25.92,25.97,25.86,25.87,33900.0,16.8768,16.9094,16.8377,16.8443,33900.0
2009-04-16 10:35:00,25.86,25.92,25.85,25.9,42600.0,16.8377,16.8768,16.8312,16.8638,42600.0
2009-04-16 10:40:00,25.9,25.94,25.8,25.8,52700.0,16.8638,16.8898,16.7987,16.7987,52700.0
2009-04-16 10:45:00,25.8,25.85,25.76,25.84,49100.0,16.7987,16.8312,16.7726,16.8247,49100.0
2009-04-16 10:50:00,25.84,25.94,25.84,25.9,80800.0,16.8247,16.8898,16.8247,16.8638,80800.0
2009-04-16 10:55:00,25.9,25.95,25.86,25.95,37700.0,16.8638,16.8963,16.8377,16.8963,37700.0
2009-04-16 11:00:00,25.96,26.01,25.94,26.0,57200.0,16.9029,16.9354,16.8898,16.9289,57200.0
2009-04-16 11:05:00,26.0,26.07,25.99,26.07,70900.0,16.9289,16.9745,16.9224,16.9745,70900.0
2009-04-16 11:10:00,26.07,26.1,26.03,26.1,72600.0,16.9745,16.994,16.9484,16.994,72600.0
2009-04-16 11:15:00,26.1,26.11,26.06,26.08,51000.0,16.994,17.0005,16.968,16.981,51000.0
2009-04-16 11:20:00,26.08,26.1,25.98,25.98,71700.0,16.981,16.994,16.9159,16.9159,71700.0
2009-04-16 11:25:00,25.98,26.0,25.98,26.0,30400.0,16.9159,16.9289,16.9159,16.9289,30400.0
2009-04-16 11:30:00,26.0,26.06,26.0,26.03,34000.0,16.9289,16.968,16.9289,16.9484,34000.0
2009-04-16 11:35:00,26.02,26.1,26.02,26.02,43900.0,16.9419,16.994,16.9419,16.9419,43900.0
2009-04-16 11:40:00,26.02,26.04,25.98,25.99,55800.0,16.9419,16.9549,16.9159,16.9224,55800.0
2009-04-16 11:45:00,25.99,26.01,25.99,25.99,75800.0,16.9224,16.9354,16.9224,16.9224,75800.0
2009-04-16 11:50:00,25.99,26.0,25.92,25.92,23000.0,16.9224,16.9289,16.8768,16.8768,23000.0
2009-04-16 11:55:00,25.92,25.97,25.91,25.92,30200.0,16.8768,16.9094,16.8703,16.8768,30200.0
2009-04-16 12:00:00,25.92,25.96,25.89,25.95,36500.0,16.8768,16.9029,16.8573,16.8963,36500.0
2009-04-16 12:05:00,25.96,25.97,25.92,25.95,24100.0,16.9029,16.9094,16.8768,16.8963,24100.0
2009-04-16 12:10:00,25.96,25.98,25.95,25.96,29900.0,16.9029,16.9159,16.8963,16.9029,29900.0
2009-04-16 12:15:00,25.96,25.96,25.94,25.95,24600.0,16.9029,16.9029,16.8898,16.8963,24600.0
2009-04-16 12:20:00,25.95,25.97,25.94,25.94,21800.0,16.8963,16.9094,16.8898,16.8898,21800.0
2009-04-16 12:25:00,25.95,25.95,25.89,25.89,25800.0,16.8963,16.8963,16.8573,16.8573,25800.0
2009-04-16 12:30:00,25.89,25.89,25.83,25.84,36000.0,16.8573,16.8573,16.8182,16.8247,36000.0
2009-04-16 12:35:00,25.85,25.87,25.83,25.83,43700.0,16.8312,16.8443,16.8182,16.8182,43700.0
2009-04-16 12:40:00,25.83,25.88,25.83,25.87,35400.0,16.8182,16.8508,16.8182,16.8443,35400.0
2009-04-16 12:45:00,25.87,25.96,25.86,25.95,84200.0,16.8443,16.9029,16.8377,16.8963,84200.0
2009-04-16 12:50:00,25.95,25.96,25.92,25.93,26300.0,16.8963,16.9029,16.8768,16.8833,26300.0
2009-04-16 12:55:00,25.93,25.97,25.92,25.93,29300.0,16.8833,16.9094,16.8768,16.8833,29300.0
2009-04-16 13:00:00,25.93,25.96,25.92,25.96,24800.0,16.8833,16.9029,16.8768,16.9029,24800.0
2009-04-16 13:05:00,25.96,25.96,25.83,25.86,59300.0,16.9029,16.9029,16.8182,16.8377,59300.0
2009-04-16 13:10:00,25.85,25.87,25.81,25.86,31300.0,16.8312,16.8443,16.8052,16.8377,31300.0
2009-04-16 13:15:00,25.87,25.89,25.86,25.87,31700.0,16.8443,16.8573,16.8377,16.8443,31700.0
2009-04-16 13:20:00,25.88,25.9,25.86,25.9,23700.0,16.8508,16.8638,16.8377,16.8638,23700.0
2009-04-16 13:25:00,25.9,25.93,25.87,25.87,99800.0,16.8638,16.8833,16.8443,16.8443,99800.0
2009-04-16 13:30:00,25.87,25.89,25.8,25.82,70600.0,16.8443,16.8573,16.7987,16.8117,70600.0
2009-04-16 13:35:00,25.83,25.86,25.79,25.8,76200.0,16.8182,16.8377,16.7922,16.7987,76200.0
2009-04-16 13:40:00,25.8,25.82,25.78,25.79,86600.0,16.7987,16.8117,16.7857,16.7922,86600.0
2009-04-16 13:45:00,25.8,25.82,25.79,25.8,40500.0,16.7987,16.8117,16.7922,16.7987,40500.0
2009-04-16 13:50:00,25.79,25.8,25.74,25.75,52700.0,16.7922,16.7987,16.7596,16.7661,52700.0
2009-04-16 13:55:00,25.75,25.85,25.75,25.85,125900.0,16.7661,16.8312,16.7661,16.8312,125900.0
2009-04-16 14:00:00,25.84,25.93,25.82,25.92,183500.0,16.8247,16.8833,16.8117,16.8768,183500.0
2009-04-16 14:05:00,25.93,25.98,25.92,25.94,51200.0,16.8833,16.9159,16.8768,16.8898,51200.0
2009-04-16 14:10:00,25.94,25.97,25.89,25.91,68500.0,16.8898,16.9094,16.8573,16.8703,68500.0
2009-04-16 14:15:00,25.91,25.92,25.89,25.9,43100.0,16.8703,16.8768,16.8573,16.8638,43100.0
2009-04-16 14:20:00,25.9,25.93,25.89,25.92,60100.0,16.8638,16.8833,16.8573,16.8768,60100.0
2009-04-16 14:25:00,25.92,26.0,25.91,26.0,99000.0,16.8768,16.9289,16.8703,16.9289,99000.0
2009-04-16 14:30:00,26.0,26.05,25.99,25.99,99100.0,16.9289,16.9615,16.9224,16.9224,99100.0
2009-04-16 14:35:00,26.0,26.08,25.98,26.08,55700.0,16.9289,16.981,16.9159,16.981,55700.0
2009-04-16 14:40:00,26.08,26.1,25.99,26.03,156600.0,16.981,16.994,16.9224,16.9484,156600.0
2009-04-16 14:45:00,26.04,26.15,26.03,26.12,85000.0,16.9549,17.0266,16.9484,17.007,85000.0
2009-04-16 14:50:00,26.12,26.23,26.12,26.18,162600.0,17.007,17.0787,17.007,17.0461,162600.0
2009-04-16 14:55:00,26.18,26.19,26.16,26.18,106600.0,17.0461,17.0526,17.0331,17.0461,106600.0
2009-04-16 15:00:00,26.18,26.19,25.98,26.07,132800.0,17.0461,17.0526,16.9159,16.9745,132800.0
2009-04-16 15:05:00,26.07,26.11,25.99,26.07,188500.0,16.9745,17.0005,16.9224,16.9745,188500.0
2009-04-16 15:10:00,26.07,26.13,26.06,26.1,76100.0,16.9745,17.0135,16.968,16.994,76100.0
2009-04-16 15:15:00,26.1,26.16,26.09,26.16,72700.0,16.994,17.0331,16.9875,17.0331,72700.0
2009-04-16 15:20:00,26.16,26.27,26.16,26.17,179800.0,17.0331,17.1047,17.0331,17.0396,179800.0
2009-04-16 15:25:00,26.17,26.23,26.13,26.23,82400.0,17.0396,17.0787,17.0135,17.0787,82400.0
2009-04-16 15:30:00,26.23,26.27,26.2,26.2,181800.0,17.0787,17.1047,17.0591,17.0591,181800.0
2009-04-16 15:35:00,26.2,26.28,26.2,26.26,172000.0,17.0591,17.1112,17.0591,17.0982,172000.0
2009-04-16 15:40:00,26.26,26.3,26.17,26.2,269100.0,17.0982,17.1242,17.0396,17.0591,269100.0
2009-04-16 15:45:00,26.2,26.26,26.1,26.1,283700.0,17.0591,17.0982,16.994,16.994,283700.0
2009-04-16 15:50:00,26.1,26.2,26.08,26.15,284800.0,16.994,17.0591,16.981,17.0266,284800.0
2009-04-16 15:55:00,26.15,26.21,26.07,26.09,481200.0,17.0266,17.0656,16.9745,16.9875,481200.0
2009-04-17 09:30:00,26.12,26.33,26.03,26.14,841800.0,17.007,17.1438,16.9484,17.0201,841800.0
2009-04-17 09:35:00,26.15,26.27,26.04,26.25,39400.0,17.0266,17.1047,16.9549,17.0917,39400.0
2009-04-17 09:40:00,26.25,26.25,26.05,26.1,57300.0,17.0917,17.0917,16.9615,16.994,57300.0
2009-04-17 09:45:00,26.12,26.13,26.08,26.13,34000.0,17.007,17.0135,16.981,17.0135,34000.0
2009-04-17 09:50:00,26.13,26.14,26.05,26.14,56200.0,17.0135,17.0201,16.9615,17.0201,56200.0
2009-04-17 09:55:00,26.15,26.31,26.12,26.18,53200.0,17.0266,17.1307,17.007,17.0461,53200.0
2009-04-17 10:00:00,26.19,26.26,26.15,26.26,37700.0,17.0526,17.0982,17.0266,17.0982,37700.0
2009-04-17 10:05:00,26.26,26.3,26.18,26.25,73200.0,17.0982,17.1242,17.0461,17.0917,73200.0
2009-04-17 10:10:00,26.24,26.25,26.14,26.14,76800.0,17.0852,17.0917,17.0201,17.0201,76800.0
2009-04-17 10:15:00,26.14,26.15,26.07,26.09,58300.0,17.0201,17.0266,16.9745,16.9875,58300.0
2009-04-17 10:20:00,26.09,26.11,26.06,26.09,32800.0,16.9875,17.0005,16.968,16.9875,32800.0
2009-04-17 10:25:00,26.09,26.14,26.02,26.1,39000.0,16.9875,17.0201,16.9419,16.994,39000.0
2009-04-17 10:30:00,26.09,26.1,26.0,26.05,206900.0,16.9875,16.994,16.9289,16.9615,206900.0
2009-04-17 10:35:00,26.04,26.08,26.04,26.08,61700.0,16.9549,16.981,16.9549,16.981,61700.0
2009-04-17 10:40:00,26.08,26.1,26.08,26.09,48900.0,16.981,16.994,16.981,16.9875,48900.0
2009-04-17 10:45:00,26.09,26.1,26.08,26.09,35800.0,16.9875,16.994,16.981,16.9875,35800.0
2009-04-17 10:50:00,26.09,26.1,26.08,26.09,38200.0,16.9875,16.994,16.981,16.9875,38200.0
2009-04-17 10:55:00,26.09,26.11,26.05,26.06,73300.0,16.9875,17.0005,16.9615,16.968,73300.0
2009-04-17 11:00:00,26.05,26.07,26.05,26.07,21800.0,16.9615,16.9745,16.9615,16.9745,21800.0
2009-04-17 11:05:00,26.07,26.09,26.07,26.08,22700.0,16.9745,16.9875,16.9745,16.981,22700.0
2009-04-17 11:10:00,26.07,26.11,26.07,26.09,27100.0,16.9745,17.0005,16.9745,16.9875,27100.0
2009-04-17 11:15:00,26.09,26.1,26.08,26.09,19300.0,16.9875,16.994,16.981,16.9875,19300.0
2009-04-17 11:20:00,26.09,26.1,26.07,26.08,42100.0,16.9875,16.994,16.9745,16.981,42100.0
2009-04-17 11:25:00,26.09,26.14,26.07,26.13,68800.0,16.9875,17.0201,16.9745,17.0135,68800.0
2009-04-17 11:30:00,26.14,26.14,26.08,26.1,63500.0,17.0201,17.0201,16.981,16.994,63500.0
2009-04-17 11:35:00,26.11,26.25,26.11,26.22,99100.0,17.0005,17.0917,17.0005,17.0721,99100.0
2009-04-17 11:40:00,26.21,26.25,26.17,26.17,73300.0,17.0656,17.0917,17.0396,17.0396,73300.0
2009-04-17 11:45:00,26.17,26.23,26.17,26.2,49900.0,17.0396,17.0787,17.0396,17.0591,49900.0
2009-04-17 11:50:00,26.21,26.24,26.19,26.23,46200.0,17.0656,17.0852,17.0526,17.0787,46200.0
2009-04-17 11:55:00,26.23,26.23,26.2,26.21,37200.0,17.0787,17.0787,17.0591,17.0656,37200.0
2009-04-17 12:00:00,26.21,26.22,26.19,26.2,15100.0,17.0656,17.0721,17.0526,17.0591,15100.0
2009-04-17 12:05:00,26.19,26.2,26.16,26.2,34400.0,17.0526,17.0591,17.0331,17.0591,34400.0
2009-04-17 12:10:00,26.2,26.22,26.19,26.19,17500.0,17.0591,17.0721,17.0526,17.0526,17500.0
2009-04-17 12:15:00,26.19,26.2,26.16,26.17,17900.0,17.0526,17.0591,17.0331,17.0396,17900.0
2009-04-17 12:20:00,26.17,26.26,26.17,26.25,63400.0,17.0396,17.0982,17.0396,17.0917,63400.0
2009-04-17 12:25:00,26.25,26.36,26.25,26.36,120400.0,17.0917,17.1633,17.0917,17.1633,120400.0
2009-04-17 12:30:00,26.35,26.36,26.23,26.23,59200.0,17.1568,17.1633,17.0787,17.0787,59200.0
2009-04-17 12:35:00,26.23,26.28,26.18,26.22,30200.0,17.0787,17.1112,17.0461,17.0721,30200.0
2009-04-17 12:40:00,26.22,26.26,26.21,26.25,15800.0,17.0721,17.0982,17.0656,17.0917,15800.0
2009-04-17 12:45:00,26.24,26.31,26.24,26.25,26800.0,17.0852,17.1307,17.0852,17.0917,26800.0
2009-04-17 12:50:00,26.25,26.28,26.2,26.22,81600.0,17.0917,17.1112,17.0591,17.0721,81600.0
2009-04-17 12:55:00,26.22,26.23,26.21,26.22,12300.0,17.0721,17.0787,17.0656,17.0721,12300.0
2009-04-17 13:00:00,26.21,26.25,26.21,26.23,49400.0,17.0656,17.0917,17.0656,17.0787,49400.0
2009-04-17 13:05:00,26.25,26.25,26.23,26.25,30600.0,17.0917,17.0917,17.0787,17.0917,30600.0
2009-04-17 13:10:00,26.24,26.25,26.17,26.19,34400.0,17.0852,17.0917,17.0396,17.0526,34400.0
2009-04-17 13:15:00,26.18,26.2,26.16,26.18,41500.0,17.0461,17.0591,17.0331,17.0461,41500.0
2009-04-17 13:20:00,26.17,26.23,26.17,26.2,43500.0,17.0396,17.0787,17.0396,17.0591,43500.0
2009-04-17 13:25:00,26.2,26.23,26.18,26.19,34800.0,17.0591,17.0787,17.0461,17.0526,34800.0
2009-04-17 13:30:00,26.18,26.2,26.18,26.18,29700.0,17.0461,17.0591,17.0461,17.0461,29700.0
2009-04-17 13:35:00,26.18,26.19,26.18,26.18,35700.0,17.0461,17.0526,17.0461,17.0461,35700.0
2009-04-17 13:40:00,26.19,26.27,26.18,26.23,83500.0,17.0526,17.1047,17.0461,17.0787,83500.0
2009-04-17 13:45:00,26.24,26.29,26.23,26.25,92400.0,17.0852,17.1177,17.0787,17.0917,92400.0
2009-04-17 13:50:00,26.25,26.31,26.25,26.28,36200.0,17.0917,17.1307,17.0917,17.1112,36200.0
2009-04-17 13:55:00,26.29,26.31,26.24,26.26,51900.0,17.1177,17.1307,17.0852,17.0982,51900.0
2009-04-17 14:00:00,26.26,26.27,26.25,26.26,32900.0,17.0982,17.1047,17.0917,17.0982,32900.0
2009-04-17 14:05:00,26.26,26.26,26.25,26.25,31300.0,17.0982,17.0982,17.0917,17.0917,31300.0
2009-04-17 14:10:00,26.26,26.26,26.22,26.22,14500.0,17.0982,17.0982,17.0721,17.0721,14500.0
2009-04-17 14:15:00,26.22,26.34,26.22,26.34,130500.0,17.0721,17.1503,17.0721,17.1503,130500.0
2009-04-17 14:20:00,26.34,26.39,26.32,26.37,53100.0,17.1503,17.1828,17.1373,17.1698,53100.0
2009-04-17 14:25:00,26.37,26.38,26.33,26.33,45500.0,17.1698,17.1763,17.1438,17.1438,45500.0
2009-04-17 14:30:00,26.34,26.37,26.33,26.34,52000.0,17.1503,17.1698,17.1438,17.1503,52000.0
2009-04-17 14:35:00,26.34,26.41,26.34,26.36,57300.0,17.1503,17.1959,17.1503,17.1633,57300.0
2009-04-17 14:40:00,26.36,26.37,26.31,26.32,40900.0,17.1633,17.1698,17.1307,17.1373,40900.0
2009-04-17 14:45:00,26.32,26.34,26.26,26.26,44400.0,17.1373,17.1503,17.0982,17.0982,44400.0
2009-04-17 14:50:00,26.26,26.28,26.2,26.2,47900.0,17.0982,17.1112,17.0591,17.0591,47900.0
2009-04-17 14:55:00,26.21,26.21,26.13,26.13,59100.0,17.0656,17.0656,17.0135,17.0135,59100.0
2009-04-17 15:00:00,26.13,26.26,26.13,26.25,79900.0,17.0135,17.0982,17.0135,17.0917,79900.0
2009-04-17 15:05:00,26.25,26.25,26.19,26.2,60900.0,17.0917,17.0917,17.0526,17.0591,60900.0
2009-04-17 15:10:00,26.2,26.24,26.2,26.21,36400.0,17.0591,17.0852,17.0591,17.0656,36400.0
2009-04-17 15:15:00,26.22,26.24,26.2,26.21,26500.0,17.0721,17.0852,17.0591,17.0656,26500.0
2009-04-17 15:20:00,26.2,26.25,26.2,26.22,60400.0,17.0591,17.0917,17.0591,17.0721,60400.0
2009-04-17 15:25:00,26.23,26.25,26.2,26.23,54900.0,17.0787,17.0917,17.0591,17.0787,54900.0
2009-04-17 15:30:00,26.23,26.23,26.14,26.19,93200.0,17.0787,17.0787,17.0201,17.0526,93200.0
2009-04-17 15:35:00,26.19,26.21,26.14,26.18,78500.0,17.0526,17.0656,17.0201,17.0461,78500.0
2009-04-17 15:40:00,26.19,26.25,26.17,26.22,144600.0,17.0526,17.0917,17.0396,17.0721,144600.0
2009-04-17 15:45:00,26.23,26.23,26.16,26.21,93300.0,17.0787,17.0787,17.0331,17.0656,93300.0
2009-04-17 15:50:00,26.21,26.23,26.16,26.17,154100.0,17.0656,17.0787,17.0331,17.0396,154100.0
2009-04-17 15:55:00,26.17,26.2,26.13,26.18,226600.0,17.0396,17.0591,17.0135,17.0461,226600.0
2009-04-20 09:30:00,25.77,25.96,25.5,25.58,113300.0,16.7791,16.9029,16.6033,16.6554,113300.0
2009-04-20 09:35:00,25.6,25.84,25.51,25.56,98100.0,16.6685,16.8247,16.6099,16.6424,98100.0
2009-04-20 09:40:00,25.58,25.69,25.56,25.56,70800.0,16.6554,16.7271,16.6424,16.6424,70800.0
2009-04-20 09:45:00,25.52,25.57,25.43,25.55,187500.0,16.6164,16.6489,16.5578,16.6359,187500.0
2009-04-20 09:50:00,25.55,25.59,25.44,25.45,59200.0,16.6359,16.6619,16.5643,16.5708,59200.0
2009-04-20 09:55:00,25.45,25.5,25.31,25.38,74900.0,16.5708,16.6033,16.4796,16.5252,74900.0
2009-04-20 10:00:00,25.38,25.49,25.34,25.48,78000.0,16.5252,16.5968,16.4992,16.5903,78000.0
2009-04-20 10:05:00,25.48,25.49,25.4,25.43,61900.0,16.5903,16.5968,16.5382,16.5578,61900.0
2009-04-20 10:10:00,25.42,25.42,25.36,25.37,45200.0,16.5513,16.5513,16.5122,16.5187,45200.0
2009-04-20 10:15:00,25.36,25.39,25.3,25.36,181400.0,16.5122,16.5317,16.4731,16.5122,181400.0
2009-04-20 10:20:00,25.37,25.38,25.28,25.37,87800.0,16.5187,16.5252,16.4601,16.5187,87800.0
2009-04-20 10:25:00,25.37,25.41,25.34,25.35,33600.0,16.5187,16.5447,16.4992,16.5057,33600.0
2009-04-20 10:30:00,25.36,25.41,25.32,25.35,104000.0,16.5122,16.5447,16.4861,16.5057,104000.0
2009-04-20 10:35:00,25.35,25.38,25.32,25.34,54300.0,16.5057,16.5252,16.4861,16.4992,54300.0
2009-04-20 10:40:00,25.34,25.34,25.24,25.25,62900.0,16.4992,16.4992,16.4341,16.4406,62900.0
2009-04-20 10:45:00,25.26,25.27,25.2,25.22,43100.0,16.4471,16.4536,16.408,16.421,43100.0
2009-04-20 10:50:00,25.23,25.25,25.17,25.18,38900.0,16.4275,16.4406,16.3885,16.395,38900.0
2009-04-20 10:55:00,25.18,25.19,25.0,25.14,137600.0,16.395,16.4015,16.2778,16.3689,137600.0
2009-04-20 11:00:00,25.14,25.18,25.09,25.1,40600.0,16.3689,16.395,16.3364,16.3429,40600.0
2009-04-20 11:05:00,25.11,25.22,25.09,25.21,46900.0,16.3494,16.421,16.3364,16.4145,46900.0
2009-04-20 11:10:00,25.22,25.26,25.2,25.22,77100.0,16.421,16.4471,16.408,16.421,77100.0
2009-04-20 11:15:00,25.21,25.29,25.21,25.22,36300.0,16.4145,16.4666,16.4145,16.421,36300.0
2009-04-20 11:20:00,25.23,25.25,25.22,25.24,34300.0,16.4275,16.4406,16.421,16.4341,34300.0
2009-04-20 11:25:00,25.23,25.24,25.16,25.17,25000.0,16.4275,16.4341,16.382,16.3885,25000.0
2009-04-20 11:30:00,25.17,25.2,25.15,25.17,30500.0,16.3885,16.408,16.3755,16.3885,30500.0
2009-04-20 11:35:00,25.17,25.25,25.16,25.24,36900.0,16.3885,16.4406,16.382,16.4341,36900.0
2009-04-20 11:40:00,25.25,25.27,25.24,25.27,47700.0,16.4406,16.4536,16.4341,16.4536,47700.0
2009-04-20 11:45:00,25.26,25.3,25.23,25.25,60300.0,16.4471,16.4731,16.4275,16.4406,60300.0
2009-04-20 11:50:00,25.25,25.3,25.22,25.26,43600.0,16.4406,16.4731,16.421,16.4471,43600.0
2009-04-20 11:55:00,25.26,25.26,25.16,25.18,51900.0,16.4471,16.4471,16.382,16.395,51900.0
2009-04-20 12:00:00,25.18,25.19,25.04,25.06,77500.0,16.395,16.4015,16.3038,16.3169,77500.0
2009-04-20 12:05:00,25.06,25.06,25.02,25.03,43700.0,16.3169,16.3169,16.2908,16.2973,43700.0
2009-04-20 12:10:00,25.03,25.04,24.92,24.94,206200.0,16.2973,16.3038,16.2257,16.2387,206200.0
2009-04-20 12:15:00,24.94,25.0,24.94,24.99,67200.0,16.2387,16.2778,16.2387,16.2713,67200.0
2009-04-20 12:20:00,24.99,25.0,24.89,24.93,62700.0,16.2713,16.2778,16.2062,16.2322,62700.0
2009-04-20 12:25:00,24.93,24.94,24.9,24.9,29300.0,16.2322,16.2387,16.2127,16.2127,29300.0
2009-04-20 12:30:00,24.91,24.94,24.86,24.92,67100.0,16.2192,16.2387,16.1866,16.2257,67100.0
2009-04-20 12:35:00,24.91,24.92,24.89,24.89,32500.0,16.2192,16.2257,16.2062,16.2062,32500.0
2009-04-20 12:40:00,24.89,24.94,24.89,24.92,40600.0,16.2062,16.2387,16.2062,16.2257,40600.0
2009-04-20 12:45:00,24.93,24.93,24.9,24.91,45500.0,16.2322,16.2322,16.2127,16.2192,45500.0
2009-04-20 12:50:00,24.91,24.94,24.9,24.93,36300.0,16.2192,16.2387,16.2127,16.2322,36300.0
2009-04-20 12:55:00,24.93,24.94,24.92,24.94,35100.0,16.2322,16.2387,16.2257,16.2387,35100.0
2009-04-20 13:00:00,24.93,24.94,24.92,24.93,29100.0,16.2322,16.2387,16.2257,16.2322,29100.0
2009-04-20 13:05:00,24.93,24.94,24.86,24.87,55500.0,16.2322,16.2387,16.1866,16.1931,55500.0
2009-04-20 13:10:00,24.87,24.88,24.74,24.75,128400.0,16.1931,16.1997,16.1085,16.115,128400.0
2009-04-20 13:15:00,24.75,24.84,24.72,24.84,98600.0,16.115,16.1736,16.0955,16.1736,98600.0
2009-04-20 13:20:00,24.84,24.89,24.84,24.88,74400.0,16.1736,16.2062,16.1736,16.1997,74400.0
2009-04-20 13:25:00,24.87,24.89,24.82,24.83,58100.0,16.1931,16.2062,16.1606,16.1671,58100.0
2009-04-20 13:30:00,24.83,24.89,24.8,24.87,61100.0,16.1671,16.2062,16.1476,16.1931,61100.0
2009-04-20 13:35:00,24.87,24.91,24.86,24.9,18200.0,16.1931,16.2192,16.1866,16.2127,18200.0
2009-04-20 13:40:00,24.9,24.93,24.9,24.93,38200.0,16.2127,16.2322,16.2127,16.2322,38200.0
2009-04-20 13:45:00,24.93,24.95,24.92,24.93,42800.0,16.2322,16.2452,16.2257,16.2322,42800.0
2009-04-20 13:50:00,24.93,24.94,24.88,24.91,40200.0,16.2322,16.2387,16.1997,16.2192,40200.0
2009-04-20 13:55:00,24.91,24.92,24.89,24.91,19900.0,16.2192,16.2257,16.2062,16.2192,19900.0
2009-04-20 14:00:00,24.91,24.92,24.84,24.87,52000.0,16.2192,16.2257,16.1736,16.1931,52000.0
2009-04-20 14:05:00,24.88,24.9,24.87,24.88,33200.0,16.1997,16.2127,16.1931,16.1997,33200.0
2009-04-20 14:10:00,24.88,24.89,24.79,24.81,88500.0,16.1997,16.2062,16.1411,16.1541,88500.0
2009-04-20 14:15:00,24.82,24.85,24.81,24.85,30700.0,16.1606,16.1801,16.1541,16.1801,30700.0
2009-04-20 14:20:00,24.84,24.87,24.81,24.84,72800.0,16.1736,16.1931,16.1541,16.1736,72800.0
2009-04-20 14:25:00,24.83,24.89,24.82,24.83,134700.0,16.1671,16.2062,16.1606,16.1671,134700.0
2009-04-20 14:30:00,24.83,24.84,24.79,24.82,69500.0,16.1671,16.1736,16.1411,16.1606,69500.0
2009-04-20 14:35:00,24.82,24.84,24.79,24.84,34200.0,16.1606,16.1736,16.1411,16.1736,34200.0
2009-04-20 14:40:00,24.83,24.89,24.82,24.87,40100.0,16.1671,16.2062,16.1606,16.1931,40100.0
2009-04-20 14:45:00,24.87,24.89,24.86,24.87,68300.0,16.1931,16.2062,16.1866,16.1931,68300.0
2009-04-20 14:50:00,24.87,24.88,24.79,24.79,63000.0,16.1931,16.1997,16.1411,16.1411,63000.0
2009-04-20 14:55:00,24.79,24.81,24.78,24.81,42600.0,16.1411,16.1541,16.1345,16.1541,42600.0
2009-04-20 15:00:00,24.8,24.81,24.78,24.78,38000.0,16.1476,16.1541,16.1345,16.1345,38000.0
2009-04-20 15:05:00,24.78,24.79,24.72,24.76,82200.0,16.1345,16.1411,16.0955,16.1215,82200.0
2009-04-20 15:10:00,24.76,24.76,24.72,24.72,50200.0,16.1215,16.1215,16.0955,16.0955,50200.0
2009-04-20 15:15:00,24.72,24.73,24.65,24.68,101100.0,16.0955,16.102,16.0499,16.0694,101100.0
2009-04-20 15:20:00,24.68,24.68,24.61,24.62,124400.0,16.0694,16.0694,16.0239,16.0304,124400.0
2009-04-20 15:25:00,24.63,24.65,24.6,24.62,91100.0,16.0369,16.0499,16.0173,16.0304,91100.0
2009-04-20 15:30:00,24.61,24.71,24.6,24.7,228400.0,16.0239,16.089,16.0173,16.0825,228400.0
2009-04-20 15:35:00,24.7,24.76,24.66,24.67,144200.0,16.0825,16.1215,16.0564,16.0629,144200.0
2009-04-20 15:40:00,24.67,24.75,24.64,24.68,201600.0,16.0629,16.115,16.0434,16.0694,201600.0
2009-04-20 15:45:00,24.68,24.75,24.67,24.72,155100.0,16.0694,16.115,16.0629,16.0955,155100.0
2009-04-20 15:50:00,24.73,24.73,24.57,24.59,325800.0,16.102,16.102,15.9978,16.0108,325800.0
2009-04-20 15:55:00,24.59,24.61,24.58,24.59,298100.0,16.0108,16.0239,16.0043,16.0108,298100.0
2009-04-21 09:30:00,24.5,24.87,24.5,24.55,163100.0,15.9522,16.1931,15.9522,15.9848,163100.0
2009-04-21 09:35:00,24.54,24.6,24.29,24.41,129600.0,15.9783,16.0173,15.8155,15.8936,129600.0
2009-04-21 09:40:00,24.4,24.51,24.28,24.3,164100.0,15.8871,15.9587,15.809,15.822,164100.0
2009-04-21 09:45:00,24.3,24.44,24.3,24.31,103300.0,15.822,15.9132,15.822,15.8285,103300.0
2009-04-21 09:50:00,24.3,24.5,24.27,24.29,269600.0,15.822,15.9522,15.8025,15.8155,269600.0
2009-04-21 09:55:00,24.29,24.4,24.29,24.34,70100.0,15.8155,15.8871,15.8155,15.8481,70100.0
2009-04-21 10:00:00,24.34,24.45,24.3,24.45,135400.0,15.8481,15.9197,15.822,15.9197,135400.0
2009-04-21 10:05:00,24.45,24.46,24.33,24.38,107000.0,15.9197,15.9262,15.8415,15.8741,107000.0
2009-04-21 10:10:00,24.38,24.38,24.33,24.34,177400.0,15.8741,15.8741,15.8415,15.8481,177400.0
2009-04-21 10:15:00,24.34,24.4,24.33,24.36,105200.0,15.8481,15.8871,15.8415,15.8611,105200.0
2009-04-21 10:20:00,24.35,24.51,24.35,24.44,211100.0,15.8546,15.9587,15.8546,15.9132,211100.0
2009-04-21 10:25:00,24.45,24.45,24.35,24.4,57600.0,15.9197,15.9197,15.8546,15.8871,57600.0
2009-04-21 10:30:00,24.4,24.5,24.35,24.36,95300.0,15.8871,15.9522,15.8546,15.8611,95300.0
2009-04-21 10:35:00,24.36,24.38,24.33,24.36,76100.0,15.8611,15.8741,15.8415,15.8611,76100.0
2009-04-21 10:40:00,24.36,24.42,24.34,24.41,52700.0,15.8611,15.9001,15.8481,15.8936,52700.0
2009-04-21 10:45:00,24.41,24.42,24.34,24.4,60100.0,15.8936,15.9001,15.8481,15.8871,60100.0
2009-04-21 10:50:00,24.39,24.4,24.33,24.34,100000.0,15.8806,15.8871,15.8415,15.8481,100000.0
2009-04-21 10:55:00,24.35,24.39,24.33,24.36,71300.0,15.8546,15.8806,15.8415,15.8611,71300.0
2009-04-21 11:00:00,24.36,24.41,24.36,24.38,34700.0,15.8611,15.8936,15.8611,15.8741,34700.0
2009-04-21 11:05:00,24.39,24.4,24.34,24.34,65400.0,15.8806,15.8871,15.8481,15.8481,65400.0
2009-04-21 11:10:00,24.34,24.46,24.33,24.42,140800.0,15.8481,15.9262,15.8415,15.9001,140800.0
2009-04-21 11:15:00,24.42,24.53,24.39,24.5,131200.0,15.9001,15.9718,15.8806,15.9522,131200.0
2009-04-21 11:20:00,24.49,24.54,24.48,24.5,85400.0,15.9457,15.9783,15.9392,15.9522,85400.0
2009-04-21 11:25:00,24.5,24.53,24.47,24.47,96600.0,15.9522,15.9718,15.9327,15.9327,96600.0
2009-04-21 11:30:00,24.47,24.48,24.44,24.45,51200.0,15.9327,15.9392,15.9132,15.9197,51200.0
2009-04-21 11:35:00,24.45,24.45,24.39,24.4,78600.0,15.9197,15.9197,15.8806,15.8871,78600.0
2009-04-21 11:40:00,24.4,24.46,24.36,24.43,83300.0,15.8871,15.9262,15.8611,15.9067,83300.0
2009-04-21 11:45:00,24.43,24.55,24.43,24.46,118300.0,15.9067,15.9848,15.9067,15.9262,118300.0
2009-04-21 11:50:00,24.54,24.54,24.49,24.49,69500.0,15.9783,15.9783,15.9457,15.9457,69500.0
2009-04-21 11:55:00,24.5,24.5,24.47,24.5,40700.0,15.9522,15.9522,15.9327,15.9522,40700.0
2009-04-21 12:00:00,24.5,24.5,24.48,24.5,61900.0,15.9522,15.9522,15.9392,15.9522,61900.0
2009-04-21 12:05:00,24.5,24.52,24.43,24.44,62800.0,15.9522,15.9653,15.9067,15.9132,62800.0
2009-04-21 12:10:00,24.43,24.44,24.41,24.43,24700.0,15.9067,15.9132,15.8936,15.9067,24700.0
2009-04-21 12:15:00,24.44,24.48,24.43,24.47,28900.0,15.9132,15.9392,15.9067,15.9327,28900.0
2009-04-21 12:20:00,24.48,24.5,24.44,24.46,36500.0,15.9392,15.9522,15.9132,15.9262,36500.0
2009-04-21 12:25:00,24.46,24.48,24.42,24.44,38500.0,15.9262,15.9392,15.9001,15.9132,38500.0
2009-04-21 12:30:00,24.44,24.46,24.43,24.46,31000.0,15.9132,15.9262,15.9067,15.9262,31000.0
2009-04-21 12:35:00,24.46,24.5,24.45,24.48,29100.0,15.9262,15.9522,15.9197,15.9392,29100.0
2009-04-21 12:40:00,24.49,24.52,24.48,24.5,33000.0,15.9457,15.9653,15.9392,15.9522,33000.0
2009-04-21 12:45:00,24.5,24.58,24.49,24.58,96900.0,15.9522,16.0043,15.9457,16.0043,96900.0
2009-04-21 12:50:00,24.58,24.64,24.56,24.63,53000.0,16.0043,16.0434,15.9913,16.0369,53000.0
2009-04-21 12:55:00,24.63,24.64,24.55,24.57,50000.0,16.0369,16.0434,15.9848,15.9978,50000.0
2009-04-21 13:00:00,24.57,24.61,24.57,24.58,42400.0,15.9978,16.0239,15.9978,16.0043,42400.0
2009-04-21 13:05:00,24.57,24.62,24.57,24.61,20000.0,15.9978,16.0304,15.9978,16.0239,20000.0
2009-04-21 13:10:00,24.6,24.67,24.6,24.63,35100.0,16.0173,16.0629,16.0173,16.0369,35100.0
2009-04-21 13:15:00,24.63,24.67,24.61,24.61,44600.0,16.0369,16.0629,16.0239,16.0239,44600.0
2009-04-21 13:20:00,24.61,24.65,24.6,24.65,30400.0,16.0239,16.0499,16.0173,16.0499,30400.0
2009-04-21 13:25:00,24.64,24.69,24.64,24.68,78300.0,16.0434,16.0759,16.0434,16.0694,78300.0
2009-04-21 13:30:00,24.68,24.69,24.67,24.67,34800.0,16.0694,16.0759,16.0629,16.0629,34800.0
2009-04-21 13:35:00,24.67,24.69,24.67,24.68,48800.0,16.0629,16.0759,16.0629,16.0694,48800.0
2009-04-21 13:40:00,24.68,24.74,24.68,24.72,36800.0,16.0694,16.1085,16.0694,16.0955,36800.0
2009-04-21 13:45:00,24.71,24.72,24.68,24.7,51200.0,16.089,16.0955,16.0694,16.0825,51200.0
2009-04-21 13:50:00,24.7,24.71,24.69,24.69,57200.0,16.0825,16.089,16.0759,16.0759,57200.0
2009-04-21 13:55:00,24.7,24.7,24.69,24.69,26700.0,16.0825,16.0825,16.0759,16.0759,26700.0
2009-04-21 14:00:00,24.7,24.74,24.68,24.68,60900.0,16.0825,16.1085,16.0694,16.0694,60900.0
2009-04-21 14:05:00,24.68,24.69,24.68,24.69,19100.0,16.0694,16.0759,16.0694,16.0759,19100.0
2009-04-21 14:10:00,24.68,24.69,24.67,24.67,53200.0,16.0694,16.0759,16.0629,16.0629,53200.0
2009-04-21 14:15:00,24.67,24.7,24.67,24.69,40200.0,16.0629,16.0825,16.0629,16.0759,40200.0
2009-04-21 14:20:00,24.7,24.71,24.69,24.7,43100.0,16.0825,16.089,16.0759,16.0825,43100.0
2009-04-21 14:25:00,24.7,24.76,24.7,24.74,58600.0,16.0825,16.1215,16.0825,16.1085,58600.0
2009-04-21 14:30:00,24.77,24.8,24.77,24.79,50100.0,16.128,16.1476,16.128,16.1411,50100.0
2009-04-21 14:35:00,24.78,24.8,24.74,24.74,46100.0,16.1345,16.1476,16.1085,16.1085,46100.0
2009-04-21 14:40:00,24.75,24.78,24.71,24.72,46800.0,16.115,16.1345,16.089,16.0955,46800.0
2009-04-21 14:45:00,24.72,24.73,24.64,24.64,95500.0,16.0955,16.102,16.0434,16.0434,95500.0
2009-04-21 14:50:00,24.65,24.67,24.6,24.6,43300.0,16.0499,16.0629,16.0173,16.0173,43300.0
2009-04-21 14:55:00,24.61,24.64,24.58,24.6,84100.0,16.0239,16.0434,16.0043,16.0173,84100.0
2009-04-21 15:00:00,24.6,24.63,24.58,24.63,42800.0,16.0173,16.0369,16.0043,16.0369,42800.0
2009-04-21 15:05:00,24.63,24.69,24.61,24.67,59400.0,16.0369,16.0759,16.0239,16.0629,59400.0
2009-04-21 15:10:00,24.67,24.69,24.65,24.65,53400.0,16.0629,16.0759,16.0499,16.0499,53400.0
2009-04-21 15:15:00,24.66,24.7,24.63,24.64,75300.0,16.0564,16.0825,16.0369,16.0434,75300.0
2009-04-21 15:20:00,24.63,24.64,24.6,24.62,76700.0,16.0369,16.0434,16.0173,16.0304,76700.0
2009-04-21 15:25:00,24.62,24.65,24.6,24.65,129900.0,16.0304,16.0499,16.0173,16.0499,129900.0
2009-04-21 15:30:00,24.65,24.67,24.63,24.67,164400.0,16.0499,16.0629,16.0369,16.0629,164400.0
2009-04-21 15:35:00,24.67,24.67,24.61,24.65,83200.0,16.0629,16.0629,16.0239,16.0499,83200.0
2009-04-21 15:40:00,24.66,24.67,24.61,24.62,133100.0,16.0564,16.0629,16.0239,16.0304,133100.0
2009-04-21 15:45:00,24.62,24.66,24.61,24.63,78600.0,16.0304,16.0564,16.0239,16.0369,78600.0
2009-04-21 15:50:00,24.63,24.67,24.62,24.65,133700.0,16.0369,16.0629,16.0304,16.0499,133700.0
2009-04-21 15:55:00,24.65,24.69,24.64,24.66,160500.0,16.0499,16.0759,16.0434,16.0564,160500.0
2009-04-22 09:30:00,24.5,24.69,24.45,24.62,98300.0,15.9522,16.0759,15.9197,16.0304,98300.0
2009-04-22 09:35:00,24.61,24.82,24.6,24.64,81000.0,16.0239,16.1606,16.0173,16.0434,81000.0
2009-04-22 09:40:00,24.62,24.7,24.56,24.59,68000.0,16.0304,16.0825,15.9913,16.0108,68000.0
2009-04-22 09:45:00,24.59,24.73,24.58,24.7,55200.0,16.0108,16.102,16.0043,16.0825,55200.0
2009-04-22 09:50:00,24.7,24.8,24.67,24.75,53300.0,16.0825,16.1476,16.0629,16.115,53300.0
2009-04-22 09:55:00,24.75,24.8,24.75,24.76,50700.0,16.115,16.1476,16.115,16.1215,50700.0
2009-04-22 10:00:00,24.77,25.04,24.77,24.93,112300.0,16.128,16.3038,16.128,16.2322,112300.0
2009-04-22 10:05:00,24.93,25.0,24.9,25.0,68200.0,16.2322,16.2778,16.2127,16.2778,68200.0
2009-04-22 10:10:00,25.0,25.12,25.0,25.1,149700.0,16.2778,16.3559,16.2778,16.3429,149700.0
2009-04-22 10:15:00,25.1,25.22,25.08,25.13,179600.0,16.3429,16.421,16.3299,16.3624,179600.0
2009-04-22 10:20:00,25.14,25.37,25.11,25.33,228200.0,16.3689,16.5187,16.3494,16.4927,228200.0
2009-04-22 10:25:00,25.33,25.35,25.18,25.2,67900.0,16.4927,16.5057,16.395,16.408,67900.0
2009-04-22 10:30:00,25.21,25.24,25.02,25.04,77500.0,16.4145,16.4341,16.2908,16.3038,77500.0
2009-04-22 10:35:00,25.04,25.04,24.98,24.99,112300.0,16.3038,16.3038,16.2648,16.2713,112300.0
2009-04-22 10:40:00,24.99,25.05,24.97,25.02,121600.0,16.2713,16.3103,16.2583,16.2908,121600.0
2009-04-22 10:45:00,25.02,25.02,24.93,25.01,92500.0,16.2908,16.2908,16.2322,16.2843,92500.0
2009-04-22 10:50:00,25.01,25.01,24.96,24.99,54500.0,16.2843,16.2843,16.2517,16.2713,54500.0
2009-04-22 10:55:00,25.0,25.05,24.99,25.04,61900.0,16.2778,16.3103,16.2713,16.3038,61900.0
2009-04-22 11:00:00,25.04,25.05,24.99,25.0,117000.0,16.3038,16.3103,16.2713,16.2778,117000.0
2009-04-22 11:05:00,24.99,25.04,24.99,25.03,73200.0,16.2713,16.3038,16.2713,16.2973,73200.0
2009-04-22 11:10:00,25.05,25.05,24.99,25.04,89900.0,16.3103,16.3103,16.2713,16.3038,89900.0
2009-04-22 11:15:00,25.05,25.05,25.03,25.03,43300.0,16.3103,16.3103,16.2973,16.2973,43300.0
2009-04-22 11:20:00,25.03,25.1,25.03,25.1,84600.0,16.2973,16.3429,16.2973,16.3429,84600.0
2009-04-22 11:25:00,25.09,25.2,25.09,25.2,102400.0,16.3364,16.408,16.3364,16.408,102400.0
2009-04-22 11:30:00,25.2,25.26,25.19,25.2,63600.0,16.408,16.4471,16.4015,16.408,63600.0
2009-04-22 11:35:00,25.2,25.2,25.17,25.19,21300.0,16.408,16.408,16.3885,16.4015,21300.0
2009-04-22 11:40:00,25.19,25.23,25.18,25.23,42900.0,16.4015,16.4275,16.395,16.4275,42900.0
2009-04-22 11:45:00,25.23,25.3,25.23,25.28,63300.0,16.4275,16.4731,16.4275,16.4601,63300.0
2009-04-22 11:50:00,25.29,25.3,25.24,25.3,39400.0,16.4666,16.4731,16.4341,16.4731,39400.0
2009-04-22 11:55:00,25.3,25.35,25.28,25.34,54800.0,16.4731,16.5057,16.4601,16.4992,54800.0
2009-04-22 12:00:00,25.35,25.44,25.33,25.43,138300.0,16.5057,16.5643,16.4927,16.5578,138300.0
2009-04-22 12:05:00,25.43,25.44,25.34,25.43,39200.0,16.5578,16.5643,16.4992,16.5578,39200.0
2009-04-22 12:10:00,25.43,25.43,25.35,25.35,23400.0,16.5578,16.5578,16.5057,16.5057,23400.0
2009-04-22 12:15:00,25.36,25.39,25.35,25.39,36300.0,16.5122,16.5317,16.5057,16.5317,36300.0
2009-04-22 12:20:00,25.39,25.39,25.37,25.37,55500.0,16.5317,16.5317,16.5187,16.5187,55500.0
2009-04-22 12:25:00,25.37,25.47,25.34,25.36,144200.0,16.5187,16.5838,16.4992,16.5122,144200.0
2009-04-22 12:30:00,25.35,25.43,25.35,25.41,44000.0,16.5057,16.5578,16.5057,16.5447,44000.0
2009-04-22 12:35:00,25.41,25.41,25.33,25.33,55300.0,16.5447,16.5447,16.4927,16.4927,55300.0
2009-04-22 12:40:00,25.34,25.34,25.27,25.28,80000.0,16.4992,16.4992,16.4536,16.4601,80000.0
2009-04-22 12:45:00,25.28,25.28,25.2,25.23,37700.0,16.4601,16.4601,16.408,16.4275,37700.0
2009-04-22 12:50:00,25.23,25.24,25.2,25.24,27000.0,16.4275,16.4341,16.408,16.4341,27000.0
2009-04-22 12:55:00,25.24,25.28,25.23,25.23,33700.0,16.4341,16.4601,16.4275,16.4275,33700.0
2009-04-22 13:00:00,25.23,25.24,25.22,25.23,35400.0,16.4275,16.4341,16.421,16.4275,35400.0
2009-04-22 13:05:00,25.22,25.35,25.22,25.34,94400.0,16.421,16.5057,16.421,16.4992,94400.0
2009-04-22 13:10:00,25.33,25.34,25.25,25.29,27600.0,16.4927,16.4992,16.4406,16.4666,27600.0
2009-04-22 13:15:00,25.28,25.33,25.27,25.33,50900.0,16.4601,16.4927,16.4536,16.4927,50900.0
2009-04-22 13:20:00,25.32,25.33,25.28,25.29,27100.0,16.4861,16.4927,16.4601,16.4666,27100.0
2009-04-22 13:25:00,25.3,25.32,25.27,25.28,24800.0,16.4731,16.4861,16.4536,16.4601,24800.0
2009-04-22 13:30:00,25.28,25.32,25.26,25.32,37000.0,16.4601,16.4861,16.4471,16.4861,37000.0
2009-04-22 13:35:00,25.31,25.32,25.29,25.31,26300.0,16.4796,16.4861,16.4666,16.4796,26300.0
2009-04-22 13:40:00,25.31,25.31,25.29,25.31,21500.0,16.4796,16.4796,16.4666,16.4796,21500.0
2009-04-22 13:45:00,25.3,25.31,25.27,25.3,21700.0,16.4731,16.4796,16.4536,16.4731,21700.0
2009-04-22 13:50:00,25.3,25.38,25.3,25.36,45200.0,16.4731,16.5252,16.4731,16.5122,45200.0
2009-04-22 13:55:00,25.36,25.37,25.3,25.32,75400.0,16.5122,16.5187,16.4731,16.4861,75400.0
2009-04-22 14:00:00,25.32,25.35,25.31,25.31,74600.0,16.4861,16.5057,16.4796,16.4796,74600.0
2009-04-22 14:05:00,25.32,25.34,25.29,25.33,72900.0,16.4861,16.4992,16.4666,16.4927,72900.0
2009-04-22 14:10:00,25.33,25.37,25.33,25.35,48600.0,16.4927,16.5187,16.4927,16.5057,48600.0
2009-04-22 14:15:00,25.34,25.41,25.34,25.4,83300.0,16.4992,16.5447,16.4992,16.5382,83300.0
2009-04-22 14:20:00,25.4,25.41,25.36,25.36,39700.0,16.5382,16.5447,16.5122,16.5122,39700.0
2009-04-22 14:25:00,25.37,25.38,25.36,25.37,28600.0,16.5187,16.5252,16.5122,16.5187,28600.0
2009-04-22 14:30:00,25.37,25.45,25.37,25.43,40000.0,16.5187,16.5708,16.5187,16.5578,40000.0
2009-04-22 14:35:00,25.44,25.44,25.39,25.43,41000.0,16.5643,16.5643,16.5317,16.5578,41000.0
2009-04-22 14:40:00,25.42,25.46,25.41,25.44,48500.0,16.5513,16.5773,16.5447,16.5643,48500.0
2009-04-22 14:45:00,25.45,25.46,25.42,25.42,27000.0,16.5708,16.5773,16.5513,16.5513,27000.0
2009-04-22 14:50:00,25.43,25.44,25.42,25.42,30000.0,16.5578,16.5643,16.5513,16.5513,30000.0
2009-04-22 14:55:00,25.43,25.43,25.37,25.4,61800.0,16.5578,16.5578,16.5187,16.5382,61800.0
2009-04-22 15:00:00,25.4,25.4,25.32,25.34,71400.0,16.5382,16.5382,16.4861,16.4992,71400.0
2009-04-22 15:05:00,25.34,25.38,25.34,25.34,78000.0,16.4992,16.5252,16.4992,16.4992,78000.0
2009-04-22 15:10:00,25.34,25.47,25.34,25.45,133200.0,16.4992,16.5838,16.4992,16.5708,133200.0
2009-04-22 15:15:00,25.46,25.47,25.27,25.31,115700.0,16.5773,16.5838,16.4536,16.4796,115700.0
2009-04-22 15:20:00,25.31,25.4,25.28,25.35,84300.0,16.4796,16.5382,16.4601,16.5057,84300.0
2009-04-22 15:25:00,25.35,25.35,25.27,25.29,125300.0,16.5057,16.5057,16.4536,16.4666,125300.0
2009-04-22 15:30:00,25.28,25.3,25.23,25.3,89500.0,16.4601,16.4731,16.4275,16.4731,89500.0
2009-04-22 15:35:00,25.31,25.31,25.16,25.19,91400.0,16.4796,16.4796,16.382,16.4015,91400.0
2009-04-22 15:40:00,25.2,25.22,25.13,25.16,140100.0,16.408,16.421,16.3624,16.382,140100.0
2009-04-22 15:45:00,25.17,25.17,25.03,25.09,161100.0,16.3885,16.3885,16.2973,16.3364,161100.0
2009-04-22 15:50:00,25.09,25.14,25.0,25.04,153700.0,16.3364,16.3689,16.2778,16.3038,153700.0
2009-04-22 15:55:00,25.04,25.06,25.0,25.0,248300.0,16.3038,16.3169,16.2778,16.2778,248300.0
2009-04-23 09:30:00,24.98,24.98,24.26,24.34,281000.0,16.2648,16.2648,15.796,15.8481,281000.0
2009-04-23 09:35:00,24.36,24.36,24.01,24.12,212100.0,15.8611,15.8611,15.6332,15.7048,212100.0
2009-04-23 09:40:00,24.12,24.13,24.01,24.01,263600.0,15.7048,15.7113,15.6332,15.6332,263600.0
2009-04-23 09:45:00,24.01,24.02,23.57,23.63,373400.0,15.6332,15.6397,15.3467,15.3858,373400.0
2009-04-23 09:50:00,23.62,23.72,23.47,23.5,219600.0,15.3793,15.4444,15.2816,15.3011,219600.0
2009-04-23 09:55:00,23.47,23.5,23.42,23.42,235100.0,15.2816,15.3011,15.249,15.249,235100.0
2009-04-23 10:00:00,23.42,23.53,23.41,23.49,222700.0,15.249,15.3207,15.2425,15.2946,222700.0
2009-04-23 10:05:00,23.47,23.74,23.42,23.42,185400.0,15.2816,15.4574,15.249,15.249,185400.0
2009-04-23 10:10:00,23.42,23.54,23.33,23.37,273300.0,15.249,15.3272,15.1904,15.2165,273300.0
2009-04-23 10:15:00,23.36,23.38,23.27,23.28,207000.0,15.21,15.223,15.1514,15.1579,207000.0
2009-04-23 10:20:00,23.28,23.37,23.22,23.32,140400.0,15.1579,15.2165,15.1188,15.1839,140400.0
2009-04-23 10:25:00,23.32,23.32,23.23,23.25,105800.0,15.1839,15.1839,15.1253,15.1383,105800.0
2009-04-23 10:30:00,23.25,23.45,23.13,23.4,214800.0,15.1383,15.2686,15.0602,15.236,214800.0
2009-04-23 10:35:00,23.4,23.62,23.37,23.61,141900.0,15.236,15.3793,15.2165,15.3727,141900.0
2009-04-23 10:40:00,23.61,23.7,23.54,23.7,146900.0,15.3727,15.4313,15.3272,15.4313,146900.0
2009-04-23 10:45:00,23.7,23.78,23.54,23.58,79900.0,15.4313,15.4834,15.3272,15.3532,79900.0
2009-04-23 10:50:00,23.57,23.62,23.5,23.51,130300.0,15.3467,15.3793,15.3011,15.3076,130300.0
2009-04-23 10:55:00,23.52,23.6,23.46,23.46,101700.0,15.3141,15.3662,15.2751,15.2751,101700.0
2009-04-23 11:00:00,23.47,23.54,23.43,23.51,117400.0,15.2816,15.3272,15.2555,15.3076,117400.0
2009-04-23 11:05:00,23.51,23.56,23.42,23.47,111000.0,15.3076,15.3402,15.249,15.2816,111000.0
2009-04-23 11:10:00,23.46,23.48,23.27,23.29,101400.0,15.2751,15.2881,15.1514,15.1644,101400.0
2009-04-23 11:15:00,23.29,23.4,23.29,23.39,83300.0,15.1644,15.236,15.1644,15.2295,83300.0
2009-04-23 11:20:00,23.4,23.48,23.39,23.42,82600.0,15.236,15.2881,15.2295,15.249,82600.0
2009-04-23 11:25:00,23.41,23.5,23.39,23.42,67700.0,15.2425,15.3011,15.2295,15.249,67700.0
2009-04-23 11:30:00,23.41,23.43,23.37,23.42,67400.0,15.2425,15.2555,15.2165,15.249,67400.0
2009-04-23 11:35:00,23.42,23.49,23.42,23.43,84000.0,15.249,15.2946,15.249,15.2555,84000.0
2009-04-23 11:40:00,23.43,23.44,23.38,23.41,73600.0,15.2555,15.2621,15.223,15.2425,73600.0
2009-04-23 11:45:00,23.4,23.4,23.36,23.39,64100.0,15.236,15.236,15.21,15.2295,64100.0
2009-04-23 11:50:00,23.39,23.43,23.39,23.42,42500.0,15.2295,15.2555,15.2295,15.249,42500.0
2009-04-23 11:55:00,23.43,23.47,23.39,23.46,92100.0,15.2555,15.2816,15.2295,15.2751,92100.0
2009-04-23 12:00:00,23.47,23.48,23.44,23.48,57800.0,15.2816,15.2881,15.2621,15.2881,57800.0
2009-04-23 12:05:00,23.48,23.5,23.47,23.5,122300.0,15.2881,15.3011,15.2816,15.3011,122300.0
2009-04-23 12:10:00,23.5,23.5,23.49,23.5,38900.0,15.3011,15.3011,15.2946,15.3011,38900.0
2009-04-23 12:15:00,23.5,23.57,23.49,23.52,76000.0,15.3011,15.3467,15.2946,15.3141,76000.0
2009-04-23 12:20:00,23.52,23.53,23.49,23.5,65000.0,15.3141,15.3207,15.2946,15.3011,65000.0
2009-04-23 12:25:00,23.5,23.52,23.46,23.49,188400.0,15.3011,15.3141,15.2751,15.2946,188400.0
2009-04-23 12:30:00,23.49,23.49,23.42,23.43,35100.0,15.2946,15.2946,15.249,15.2555,35100.0
2009-04-23 12:35:00,23.44,23.51,23.43,23.5,73400.0,15.2621,15.3076,15.2555,15.3011,73400.0
2009-04-23 12:40:00,23.51,23.56,23.48,23.55,39700.0,15.3076,15.3402,15.2881,15.3337,39700.0
2009-04-23 12:45:00,23.56,23.56,23.55,23.56,22100.0,15.3402,15.3402,15.3337,15.3402,22100.0
2009-04-23 12:50:00,23.57,23.59,23.56,23.59,25700.0,15.3467,15.3597,15.3402,15.3597,25700.0
2009-04-23 12:55:00,23.59,23.63,23.58,23.63,86700.0,15.3597,15.3858,15.3532,15.3858,86700.0
2009-04-23 13:00:00,23.63,23.66,23.59,23.64,82800.0,15.3858,15.4053,15.3597,15.3923,82800.0
2009-04-23 13:05:00,23.64,23.65,23.62,23.63,62700.0,15.3923,15.3988,15.3793,15.3858,62700.0
2009-04-23 13:10:00,23.63,23.68,23.62,23.66,92900.0,15.3858,15.4183,15.3793,15.4053,92900.0
2009-04-23 13:15:00,23.65,23.71,23.65,23.71,69400.0,15.3988,15.4379,15.3988,15.4379,69400.0
2009-04-23 13:20:00,23.71,23.75,23.7,23.73,82800.0,15.4379,15.4639,15.4313,15.4509,82800.0
2009-04-23 13:25:00,23.72,23.75,23.72,23.74,64400.0,15.4444,15.4639,15.4444,15.4574,64400.0
2009-04-23 13:30:00,23.74,23.74,23.66,23.66,59900.0,15.4574,15.4574,15.4053,15.4053,59900.0
2009-04-23 13:35:00,23.67,23.75,23.66,23.73,58700.0,15.4118,15.4639,15.4053,15.4509,58700.0
2009-04-23 13:40:00,23.73,23.75,23.72,23.73,85500.0,15.4509,15.4639,15.4444,15.4509,85500.0
2009-04-23 13:45:00,23.72,23.73,23.67,23.69,31000.0,15.4444,15.4509,15.4118,15.4248,31000.0
2009-04-23 13:50:00,23.69,23.73,23.69,23.7,66200.0,15.4248,15.4509,15.4248,15.4313,66200.0
2009-04-23 13:55:00,23.71,23.75,23.7,23.75,51700.0,15.4379,15.4639,15.4313,15.4639,51700.0
2009-04-23 14:00:00,23.74,23.75,23.7,23.71,83000.0,15.4574,15.4639,15.4313,15.4379,83000.0
2009-04-23 14:05:00,23.7,23.73,23.7,23.7,49500.0,15.4313,15.4509,15.4313,15.4313,49500.0
2009-04-23 14:10:00,23.7,23.71,23.67,23.67,39800.0,15.4313,15.4379,15.4118,15.4118,39800.0
2009-04-23 14:15:00,23.67,23.75,23.67,23.71,74900.0,15.4118,15.4639,15.4118,15.4379,74900.0
2009-04-23 14:20:00,23.71,23.78,23.7,23.77,80600.0,15.4379,15.4834,15.4313,15.4769,80600.0
2009-04-23 14:25:00,23.78,23.78,23.73,23.77,83400.0,15.4834,15.4834,15.4509,15.4769,83400.0
2009-04-23 14:30:00,23.76,23.78,23.75,23.78,36300.0,15.4704,15.4834,15.4639,15.4834,36300.0
2009-04-23 14:35:00,23.78,23.8,23.73,23.8,106000.0,15.4834,15.4965,15.4509,15.4965,106000.0
2009-04-23 14:40:00,23.8,23.89,23.8,23.84,109100.0,15.4965,15.5551,15.4965,15.5225,109100.0
2009-04-23 14:45:00,23.84,23.85,23.81,23.82,86800.0,15.5225,15.529,15.503,15.5095,86800.0
2009-04-23 14:50:00,23.82,23.83,23.81,23.82,61200.0,15.5095,15.516,15.503,15.5095,61200.0
2009-04-23 14:55:00,23.83,23.83,23.75,23.76,97000.0,15.516,15.516,15.4639,15.4704,97000.0
2009-04-23 15:00:00,23.76,23.77,23.7,23.71,76800.0,15.4704,15.4769,15.4313,15.4379,76800.0
2009-04-23 15:05:00,23.71,23.75,23.66,23.67,125600.0,15.4379,15.4639,15.4053,15.4118,125600.0
2009-04-23 15:10:00,23.67,23.67,23.58,23.58,110200.0,15.4118,15.4118,15.3532,15.3532,110200.0
2009-04-23 15:15:00,23.58,23.65,23.57,23.62,148400.0,15.3532,15.3988,15.3467,15.3793,148400.0
2009-04-23 15:20:00,23.62,23.71,23.6,23.68,102500.0,15.3793,15.4379,15.3662,15.4183,102500.0
2009-04-23 15:25:00,23.69,23.71,23.61,23.62,90100.0,15.4248,15.4379,15.3727,15.3793,90100.0
2009-04-23 15:30:00,23.62,23.7,23.6,23.65,159800.0,15.3793,15.4313,15.3662,15.3988,159800.0
2009-04-23 15:35:00,23.65,23.66,23.55,23.59,165100.0,15.3988,15.4053,15.3337,15.3597,165100.0
2009-04-23 15:40:00,23.59,23.67,23.59,23.67,181600.0,15.3597,15.4118,15.3597,15.4118,181600.0
2009-04-23 15:45:00,23.67,23.73,23.62,23.69,226200.0,15.4118,15.4509,15.3793,15.4248,226200.0
2009-04-23 15:50:00,23.69,23.83,23.68,23.78,291800.0,15.4248,15.516,15.4183,15.4834,291800.0
2009-04-23 15:55:00,23.78,23.8,23.65,23.7,460300.0,15.4834,15.4965,15.3988,15.4313,460300.0
2009-04-24 09:30:00,23.21,23.8,23.15,23.76,229500.0,15.1123,15.4965,15.0732,15.4704,229500.0
2009-04-24 09:35:00,23.77,23.93,23.54,23.92,87900.0,15.4769,15.5811,15.3272,15.5746,87900.0
2009-04-24 09:40:00,23.93,24.19,23.88,24.18,110500.0,15.5811,15.7504,15.5485,15.7439,110500.0
2009-04-24 09:45:00,24.16,24.25,24.08,24.11,98200.0,15.7309,15.7895,15.6788,15.6983,98200.0
2009-04-24 09:50:00,24.1,24.28,24.1,24.26,89600.0,15.6918,15.809,15.6918,15.796,89600.0
2009-04-24 09:55:00,24.27,24.28,24.14,24.22,92900.0,15.8025,15.809,15.7178,15.7699,92900.0
2009-04-24 10:00:00,24.23,24.25,24.06,24.07,76100.0,15.7764,15.7895,15.6657,15.6723,76100.0
2009-04-24 10:05:00,24.06,24.15,23.98,23.99,69700.0,15.6657,15.7243,15.6137,15.6202,69700.0
2009-04-24 10:10:00,23.98,24.05,23.88,23.94,77400.0,15.6137,15.6592,15.5485,15.5876,77400.0
2009-04-24 10:15:00,23.94,24.04,23.93,24.03,79900.0,15.5876,15.6527,15.5811,15.6462,79900.0
2009-04-24 10:20:00,24.04,24.04,23.92,23.97,70700.0,15.6527,15.6527,15.5746,15.6071,70700.0
2009-04-24 10:25:00,23.97,24.01,23.88,24.0,77900.0,15.6071,15.6332,15.5485,15.6267,77900.0
2009-04-24 10:30:00,24.0,24.01,23.91,23.98,56700.0,15.6267,15.6332,15.5681,15.6137,56700.0
2009-04-24 10:35:00,23.98,24.04,23.97,24.03,50500.0,15.6137,15.6527,15.6071,15.6462,50500.0
2009-04-24 10:40:00,24.03,24.03,23.93,23.93,51700.0,15.6462,15.6462,15.5811,15.5811,51700.0
2009-04-24 10:45:00,23.92,24.01,23.91,24.0,66500.0,15.5746,15.6332,15.5681,15.6267,66500.0
2009-04-24 10:50:00,23.99,24.0,23.95,23.99,28600.0,15.6202,15.6267,15.5941,15.6202,28600.0
2009-04-24 10:55:00,23.99,24.03,23.97,23.98,39900.0,15.6202,15.6462,15.6071,15.6137,39900.0
2009-04-24 11:00:00,23.97,24.06,23.97,24.02,73100.0,15.6071,15.6657,15.6071,15.6397,73100.0
2009-04-24 11:05:00,24.02,24.02,23.9,23.94,78300.0,15.6397,15.6397,15.5616,15.5876,78300.0
2009-04-24 11:10:00,23.94,24.03,23.94,24.0,65500.0,15.5876,15.6462,15.5876,15.6267,65500.0
2009-04-24 11:15:00,24.0,24.09,24.0,24.02,42500.0,15.6267,15.6853,15.6267,15.6397,42500.0
2009-04-24 11:20:00,24.02,24.02,23.94,23.99,29700.0,15.6397,15.6397,15.5876,15.6202,29700.0
2009-04-24 11:25:00,24.0,24.0,23.93,23.98,32200.0,15.6267,15.6267,15.5811,15.6137,32200.0
2009-04-24 11:30:00,23.97,24.02,23.97,23.99,31900.0,15.6071,15.6397,15.6071,15.6202,31900.0
2009-04-24 11:35:00,23.98,24.0,23.97,23.99,20800.0,15.6137,15.6267,15.6071,15.6202,20800.0
2009-04-24 11:40:00,23.99,24.0,23.95,23.98,40100.0,15.6202,15.6267,15.5941,15.6137,40100.0
2009-04-24 11:45:00,23.97,24.0,23.96,23.97,22100.0,15.6071,15.6267,15.6006,15.6071,22100.0
2009-04-24 11:50:00,23.96,23.98,23.93,23.96,43000.0,15.6006,15.6137,15.5811,15.6006,43000.0
2009-04-24 11:55:00,23.97,24.0,23.96,23.98,30700.0,15.6071,15.6267,15.6006,15.6137,30700.0
2009-04-24 12:00:00,23.98,24.0,23.92,23.94,85600.0,15.6137,15.6267,15.5746,15.5876,85600.0
2009-04-24 12:05:00,23.94,24.0,23.94,24.0,56200.0,15.5876,15.6267,15.5876,15.6267,56200.0
2009-04-24 12:10:00,23.99,24.0,23.97,24.0,26000.0,15.6202,15.6267,15.6071,15.6267,26000.0
2009-04-24 12:15:00,24.0,24.0,23.94,23.94,23800.0,15.6267,15.6267,15.5876,15.5876,23800.0
2009-04-24 12:20:00,23.94,23.94,23.88,23.88,71700.0,15.5876,15.5876,15.5485,15.5485,71700.0
2009-04-24 12:25:00,23.89,23.9,23.84,23.86,45500.0,15.5551,15.5616,15.5225,15.5355,45500.0
2009-04-24 12:30:00,23.87,23.87,23.74,23.74,173800.0,15.542,15.542,15.4574,15.4574,173800.0
2009-04-24 12:35:00,23.74,23.86,23.73,23.83,54900.0,15.4574,15.5355,15.4509,15.516,54900.0
2009-04-24 12:40:00,23.82,23.84,23.78,23.84,23600.0,15.5095,15.5225,15.4834,15.5225,23600.0
2009-04-24 12:45:00,23.84,23.84,23.67,23.67,126100.0,15.5225,15.5225,15.4118,15.4118,126100.0
2009-04-24 12:50:00,23.67,23.8,23.57,23.74,150000.0,15.4118,15.4965,15.3467,15.4574,150000.0
2009-04-24 12:55:00,23.75,23.8,23.74,23.8,22800.0,15.4639,15.4965,15.4574,15.4965,22800.0
2009-04-24 13:00:00,23.79,23.81,23.76,23.76,33200.0,15.4899,15.503,15.4704,15.4704,33200.0
2009-04-24 13:05:00,23.76,23.77,23.73,23.75,114900.0,15.4704,15.4769,15.4509,15.4639,114900.0
2009-04-24 13:10:00,23.75,23.77,23.73,23.76,24200.0,15.4639,15.4769,15.4509,15.4704,24200.0
2009-04-24 13:15:00,23.77,23.79,23.75,23.79,19000.0,15.4769,15.4899,15.4639,15.4899,19000.0
2009-04-24 13:20:00,23.79,23.84,23.79,23.84,30600.0,15.4899,15.5225,15.4899,15.5225,30600.0
2009-04-24 13:25:00,23.83,23.83,23.8,23.83,24400.0,15.516,15.516,15.4965,15.516,24400.0
2009-04-24 13:30:00,23.83,23.83,23.79,23.8,21700.0,15.516,15.516,15.4899,15.4965,21700.0
2009-04-24 13:35:00,23.8,23.81,23.77,23.77,20400.0,15.4965,15.503,15.4769,15.4769,20400.0
2009-04-24 13:40:00,23.77,23.81,23.77,23.81,18200.0,15.4769,15.503,15.4769,15.503,18200.0
2009-04-24 13:45:00,23.81,23.82,23.8,23.82,15900.0,15.503,15.5095,15.4965,15.5095,15900.0
2009-04-24 13:50:00,23.82,23.83,23.81,23.81,27900.0,15.5095,15.516,15.503,15.503,27900.0
2009-04-24 13:55:00,23.81,23.81,23.76,23.77,20900.0,15.503,15.503,15.4704,15.4769,20900.0
2009-04-24 14:00:00,23.77,23.85,23.73,23.83,87000.0,15.4769,15.529,15.4509,15.516,87000.0
2009-04-24 14:05:00,23.83,23.83,23.73,23.76,77100.0,15.516,15.516,15.4509,15.4704,77100.0
2009-04-24 14:10:00,23.75,23.77,23.62,23.67,58400.0,15.4639,15.4769,15.3793,15.4118,58400.0
2009-04-24 14:15:00,23.67,23.72,23.65,23.69,39200.0,15.4118,15.4444,15.3988,15.4248,39200.0
2009-04-24 14:20:00,23.68,23.7,23.62,23.63,70200.0,15.4183,15.4313,15.3793,15.3858,70200.0
2009-04-24 14:25:00,23.62,23.65,23.6,23.64,51500.0,15.3793,15.3988,15.3662,15.3923,51500.0
2009-04-24 14:30:00,23.64,23.68,23.59,23.64,56300.0,15.3923,15.4183,15.3597,15.3923,56300.0
2009-04-24 14:35:00,23.65,23.7,23.65,23.7,127300.0,15.3988,15.4313,15.3988,15.4313,127300.0
2009-04-24 14:40:00,23.69,23.74,23.68,23.74,31300.0,15.4248,15.4574,15.4183,15.4574,31300.0
2009-04-24 14:45:00,23.74,23.8,23.74,23.76,52300.0,15.4574,15.4965,15.4574,15.4704,52300.0
2009-04-24 14:50:00,23.76,23.79,23.73,23.79,68900.0,15.4704,15.4899,15.4509,15.4899,68900.0
2009-04-24 14:55:00,23.79,23.82,23.75,23.82,55100.0,15.4899,15.5095,15.4639,15.5095,55100.0
2009-04-24 15:00:00,23.82,23.86,23.8,23.84,84700.0,15.5095,15.5355,15.4965,15.5225,84700.0
2009-04-24 15:05:00,23.84,23.86,23.83,23.84,53300.0,15.5225,15.5355,15.516,15.5225,53300.0
2009-04-24 15:10:00,23.84,23.85,23.78,23.78,66600.0,15.5225,15.529,15.4834,15.4834,66600.0
2009-04-24 15:15:00,23.78,23.81,23.77,23.78,47100.0,15.4834,15.503,15.4769,15.4834,47100.0
2009-04-24 15:20:00,23.78,23.8,23.69,23.78,186400.0,15.4834,15.4965,15.4248,15.4834,186400.0
2009-04-24 15:25:00,23.77,23.8,23.73,23.8,69300.0,15.4769,15.4965,15.4509,15.4965,69300.0
2009-04-24 15:30:00,23.79,23.82,23.76,23.76,127800.0,15.4899,15.5095,15.4704,15.4704,127800.0
2009-04-24 15:35:00,23.76,23.79,23.76,23.79,61200.0,15.4704,15.4899,15.4704,15.4899,61200.0
2009-04-24 15:40:00,23.79,23.85,23.76,23.83,174600.0,15.4899,15.529,15.4704,15.516,174600.0
2009-04-24 15:45:00,23.84,23.91,23.84,23.89,188400.0,15.5225,15.5681,15.5225,15.5551,188400.0
2009-04-24 15:50:00,23.88,23.88,23.79,23.81,241000.0,15.5485,15.5485,15.4899,15.503,241000.0
2009-04-24 15:55:00,23.82,23.82,23.66,23.77,257400.0,15.5095,15.5095,15.4053,15.4769,257400.0
2009-04-27 09:30:00,23.34,23.53,23.3,23.52,84400.0,15.1969,15.3207,15.1709,15.3141,84400.0
2009-04-27 09:35:00,23.54,23.72,23.54,23.69,85400.0,15.3272,15.4444,15.3272,15.4248,85400.0
2009-04-27 09:40:00,23.7,23.74,23.61,23.74,69800.0,15.4313,15.4574,15.3727,15.4574,69800.0
2009-04-27 09:45:00,23.74,23.78,23.71,23.76,78900.0,15.4574,15.4834,15.4379,15.4704,78900.0
2009-04-27 09:50:00,23.78,23.97,23.78,23.9,137100.0,15.4834,15.6071,15.4834,15.5616,137100.0
2009-04-27 09:55:00,23.91,24.05,23.83,24.0,134600.0,15.5681,15.6592,15.516,15.6267,134600.0
2009-04-27 10:00:00,24.01,24.06,23.99,24.0,95600.0,15.6332,15.6657,15.6202,15.6267,95600.0
2009-04-27 10:05:00,23.99,24.05,23.97,24.05,158800.0,15.6202,15.6592,15.6071,15.6592,158800.0
2009-04-27 10:10:00,24.06,24.08,23.96,24.07,113900.0,15.6657,15.6788,15.6006,15.6723,113900.0
2009-04-27 10:15:00,24.07,24.23,24.01,24.22,126800.0,15.6723,15.7764,15.6332,15.7699,126800.0
2009-04-27 10:20:00,24.22,24.25,24.11,24.13,119200.0,15.7699,15.7895,15.6983,15.7113,119200.0
2009-04-27 10:25:00,24.12,24.16,24.05,24.05,63900.0,15.7048,15.7309,15.6592,15.6592,63900.0
2009-04-27 10:30:00,24.06,24.17,24.04,24.17,88300.0,15.6657,15.7374,15.6527,15.7374,88300.0
2009-04-27 10:35:00,24.16,24.26,24.13,24.24,90900.0,15.7309,15.796,15.7113,15.7829,90900.0
2009-04-27 10:40:00,24.24,24.3,24.22,24.3,130800.0,15.7829,15.822,15.7699,15.822,130800.0
2009-04-27 10:45:00,24.3,24.34,24.25,24.25,57600.0,15.822,15.8481,15.7895,15.7895,57600.0
2009-04-27 10:50:00,24.25,24.32,24.19,24.32,94900.0,15.7895,15.835,15.7504,15.835,94900.0
2009-04-27 10:55:00,24.32,24.4,24.3,24.4,65500.0,15.835,15.8871,15.822,15.8871,65500.0
2009-04-27 11:00:00,24.39,24.4,24.36,24.36,59200.0,15.8806,15.8871,15.8611,15.8611,59200.0
2009-04-27 11:05:00,24.36,24.46,24.35,24.46,93100.0,15.8611,15.9262,15.8546,15.9262,93100.0
2009-04-27 11:10:00,24.46,24.49,24.43,24.48,124700.0,15.9262,15.9457,15.9067,15.9392,124700.0
2009-04-27 11:15:00,24.49,24.5,24.37,24.44,353300.0,15.9457,15.9522,15.8676,15.9132,353300.0
2009-04-27 11:20:00,24.44,24.45,24.39,24.43,133400.0,15.9132,15.9197,15.8806,15.9067,133400.0
2009-04-27 11:25:00,24.44,24.45,24.36,24.39,68800.0,15.9132,15.9197,15.8611,15.8806,68800.0
2009-04-27 11:30:00,24.4,24.44,24.27,24.28,80300.0,15.8871,15.9132,15.8025,15.809,80300.0
2009-04-27 11:35:00,24.28,24.32,24.27,24.29,71500.0,15.809,15.835,15.8025,15.8155,71500.0
2009-04-27 11:40:00,24.3,24.3,24.2,24.22,97200.0,15.822,15.822,15.7569,15.7699,97200.0
2009-04-27 11:45:00,24.23,24.28,24.22,24.27,40300.0,15.7764,15.809,15.7699,15.8025,40300.0
2009-04-27 11:50:00,24.27,24.28,24.22,24.23,42000.0,15.8025,15.809,15.7699,15.7764,42000.0
2009-04-27 11:55:00,24.25,24.28,24.18,24.19,88300.0,15.7895,15.809,15.7439,15.7504,88300.0
2009-04-27 12:00:00,24.2,24.26,24.19,24.25,34100.0,15.7569,15.796,15.7504,15.7895,34100.0
2009-04-27 12:05:00,24.25,24.26,24.17,24.17,57200.0,15.7895,15.796,15.7374,15.7374,57200.0
2009-04-27 12:10:00,24.17,24.21,24.08,24.15,93800.0,15.7374,15.7634,15.6788,15.7243,93800.0
2009-04-27 12:15:00,24.15,24.15,24.03,24.04,44600.0,15.7243,15.7243,15.6462,15.6527,44600.0
2009-04-27 12:20:00,24.04,24.11,24.04,24.09,41700.0,15.6527,15.6983,15.6527,15.6853,41700.0
2009-04-27 12:25:00,24.1,24.12,24.09,24.11,32800.0,15.6918,15.7048,15.6853,15.6983,32800.0
2009-04-27 12:30:00,24.12,24.12,24.02,24.04,96700.0,15.7048,15.7048,15.6397,15.6527,96700.0
2009-04-27 12:35:00,24.05,24.07,24.03,24.07,45600.0,15.6592,15.6723,15.6462,15.6723,45600.0
2009-04-27 12:40:00,24.07,24.08,24.0,24.03,47500.0,15.6723,15.6788,15.6267,15.6462,47500.0
2009-04-27 12:45:00,24.02,24.06,24.02,24.05,36800.0,15.6397,15.6657,15.6397,15.6592,36800.0
2009-04-27 12:50:00,24.04,24.11,24.04,24.05,37900.0,15.6527,15.6983,15.6527,15.6592,37900.0
2009-04-27 12:55:00,24.05,24.07,24.03,24.07,33300.0,15.6592,15.6723,15.6462,15.6723,33300.0
2009-04-27 13:00:00,24.07,24.08,24.0,24.05,59200.0,15.6723,15.6788,15.6267,15.6592,59200.0
2009-04-27 13:05:00,24.06,24.13,24.05,24.12,40300.0,15.6657,15.7113,15.6592,15.7048,40300.0
2009-04-27 13:10:00,24.12,24.17,24.11,24.16,37800.0,15.7048,15.7374,15.6983,15.7309,37800.0
2009-04-27 13:15:00,24.15,24.16,24.09,24.12,59400.0,15.7243,15.7309,15.6853,15.7048,59400.0
2009-04-27 13:20:00,24.13,24.16,24.09,24.14,92500.0,15.7113,15.7309,15.6853,15.7178,92500.0
2009-04-27 13:25:00,24.14,24.14,24.12,24.13,44200.0,15.7178,15.7178,15.7048,15.7113,44200.0
2009-04-27 13:30:00,24.12,24.12,24.06,24.07,64500.0,15.7048,15.7048,15.6657,15.6723,64500.0
2009-04-27 13:35:00,24.07,24.08,24.02,24.02,43400.0,15.6723,15.6788,15.6397,15.6397,43400.0
2009-04-27 13:40:00,24.03,24.1,24.02,24.1,34000.0,15.6462,15.6918,15.6397,15.6918,34000.0
2009-04-27 13:45:00,24.09,24.11,24.02,24.02,63200.0,15.6853,15.6983,15.6397,15.6397,63200.0
2009-04-27 13:50:00,24.02,24.04,24.01,24.02,38500.0,15.6397,15.6527,15.6332,15.6397,38500.0
2009-04-27 13:55:00,24.01,24.07,24.01,24.06,42800.0,15.6332,15.6723,15.6332,15.6657,42800.0
2009-04-27 14:00:00,24.06,24.07,24.02,24.06,51200.0,15.6657,15.6723,15.6397,15.6657,51200.0
2009-04-27 14:05:00,24.06,24.12,24.06,24.09,53400.0,15.6657,15.7048,15.6657,15.6853,53400.0
2009-04-27 14:10:00,24.09,24.16,24.09,24.14,70900.0,15.6853,15.7309,15.6853,15.7178,70900.0
2009-04-27 14:15:00,24.14,24.16,24.09,24.13,83300.0,15.7178,15.7309,15.6853,15.7113,83300.0
2009-04-27 14:20:00,24.13,24.2,24.13,24.19,61700.0,15.7113,15.7569,15.7113,15.7504,61700.0
2009-04-27 14:25:00,24.18,24.19,24.14,24.18,48100.0,15.7439,15.7504,15.7178,15.7439,48100.0
2009-04-27 14:30:00,24.18,24.23,24.18,24.22,54300.0,15.7439,15.7764,15.7439,15.7699,54300.0
2009-04-27 14:35:00,24.22,24.27,24.22,24.25,60100.0,15.7699,15.8025,15.7699,15.7895,60100.0
2009-04-27 14:40:00,24.25,24.27,24.19,24.19,73700.0,15.7895,15.8025,15.7504,15.7504,73700.0
2009-04-27 14:45:00,24.19,24.21,24.19,24.19,30700.0,15.7504,15.7634,15.7504,15.7504,30700.0
2009-04-27 14:50:00,24.2,24.2,24.18,24.18,44700.0,15.7569,15.7569,15.7439,15.7439,44700.0
2009-04-27 14:55:00,24.18,24.21,24.18,24.2,49000.0,15.7439,15.7634,15.7439,15.7569,49000.0
2009-04-27 15:00:00,24.2,24.22,24.15,24.22,65100.0,15.7569,15.7699,15.7243,15.7699,65100.0
2009-04-27 15:05:00,24.22,24.23,24.15,24.15,59400.0,15.7699,15.7764,15.7243,15.7243,59400.0
2009-04-27 15:10:00,24.16,24.2,24.11,24.18,97700.0,15.7309,15.7569,15.6983,15.7439,97700.0
2009-04-27 15:15:00,24.18,24.28,24.18,24.27,81100.0,15.7439,15.809,15.7439,15.8025,81100.0
2009-04-27 15:20:00,24.28,24.34,24.25,24.25,104200.0,15.809,15.8481,15.7895,15.7895,104200.0
2009-04-27 15:25:00,24.25,24.3,24.24,24.26,112500.0,15.7895,15.822,15.7829,15.796,112500.0
2009-04-27 15:30:00,24.26,24.32,24.22,24.26,137800.0,15.796,15.835,15.7699,15.796,137800.0
2009-04-27 15:35:00,24.26,24.28,24.24,24.28,71100.0,15.796,15.809,15.7829,15.809,71100.0
2009-04-27 15:40:00,24.28,24.36,24.24,24.35,159700.0,15.809,15.8611,15.7829,15.8546,159700.0
2009-04-27 15:45:00,24.34,24.38,24.29,24.33,183900.0,15.8481,15.8741,15.8155,15.8415,183900.0
2009-04-27 15:50:00,24.32,24.34,24.26,24.31,194600.0,15.835,15.8481,15.796,15.8285,194600.0
2009-04-27 15:55:00,24.31,24.31,24.19,24.2,365100.0,15.8285,15.8285,15.7504,15.7569,365100.0
2009-04-28 09:30:00,23.85,23.98,23.7,23.82,184400.0,15.529,15.6137,15.4313,15.5095,184400.0
2009-04-28 09:35:00,23.82,24.18,23.8,24.18,132200.0,15.5095,15.7439,15.4965,15.7439,132200.0
2009-04-28 09:40:00,24.17,24.34,24.09,24.17,170000.0,15.7374,15.8481,15.6853,15.7374,170000.0
2009-04-28 09:45:00,24.16,24.29,24.16,24.23,110600.0,15.7309,15.8155,15.7309,15.7764,110600.0
2009-04-28 09:50:00,24.23,24.33,24.21,24.33,105900.0,15.7764,15.8415,15.7634,15.8415,105900.0
2009-04-28 09:55:00,24.33,24.57,24.27,24.56,222500.0,15.8415,15.9978,15.8025,15.9913,222500.0
2009-04-28 10:00:00,24.57,24.81,24.56,24.77,282900.0,15.9978,16.1541,15.9913,16.128,282900.0
2009-04-28 10:05:00,24.77,24.78,24.4,24.41,155300.0,16.128,16.1345,15.8871,15.8936,155300.0
2009-04-28 10:10:00,24.41,24.45,24.3,24.44,100200.0,15.8936,15.9197,15.822,15.9132,100200.0
2009-04-28 10:15:00,24.44,24.5,24.35,24.45,81500.0,15.9132,15.9522,15.8546,15.9197,81500.0
2009-04-28 10:20:00,24.44,24.47,24.4,24.46,175900.0,15.9132,15.9327,15.8871,15.9262,175900.0
2009-04-28 10:25:00,24.46,24.47,24.34,24.37,67900.0,15.9262,15.9327,15.8481,15.8676,67900.0
2009-04-28 10:30:00,24.37,24.38,24.27,24.29,90500.0,15.8676,15.8741,15.8025,15.8155,90500.0
2009-04-28 10:35:00,24.29,24.32,24.27,24.27,38700.0,15.8155,15.835,15.8025,15.8025,38700.0
2009-04-28 10:40:00,24.28,24.3,24.26,24.3,70900.0,15.809,15.822,15.796,15.822,70900.0
2009-04-28 10:45:00,24.3,24.37,24.23,24.23,150600.0,15.822,15.8676,15.7764,15.7764,150600.0
2009-04-28 10:50:00,24.24,24.28,24.23,24.23,72000.0,15.7829,15.809,15.7764,15.7764,72000.0
2009-04-28 10:55:00,24.23,24.24,24.21,24.23,59900.0,15.7764,15.7829,15.7634,15.7764,59900.0
2009-04-28 11:00:00,24.24,24.29,24.23,24.24,76300.0,15.7829,15.8155,15.7764,15.7829,76300.0
2009-04-28 11:05:00,24.24,24.24,24.1,24.18,47000.0,15.7829,15.7829,15.6918,15.7439,47000.0
2009-04-28 11:10:00,24.19,24.23,24.14,24.16,38000.0,15.7504,15.7764,15.7178,15.7309,38000.0
2009-04-28 11:15:00,24.16,24.29,24.16,24.29,16500.0,15.7309,15.8155,15.7309,15.8155,16500.0
2009-04-28 11:20:00,24.3,24.3,24.23,24.24,32200.0,15.822,15.822,15.7764,15.7829,32200.0
2009-04-28 11:25:00,24.24,24.28,24.22,24.23,33400.0,15.7829,15.809,15.7699,15.7764,33400.0
2009-04-28 11:30:00,24.23,24.24,24.18,24.21,41900.0,15.7764,15.7829,15.7439,15.7634,41900.0
2009-04-28 11:35:00,24.22,24.25,24.22,24.24,18800.0,15.7699,15.7895,15.7699,15.7829,18800.0
2009-04-28 11:40:00,24.24,24.24,24.19,24.19,28300.0,15.7829,15.7829,15.7504,15.7504,28300.0
2009-04-28 11:45:00,24.19,24.2,24.15,24.16,51200.0,15.7504,15.7569,15.7243,15.7309,51200.0
2009-04-28 11:50:00,24.16,24.19,24.14,24.17,29700.0,15.7309,15.7504,15.7178,15.7374,29700.0
2009-04-28 11:55:00,24.18,24.24,24.17,24.22,22800.0,15.7439,15.7829,15.7374,15.7699,22800.0
2009-04-28 12:00:00,24.23,24.27,24.21,24.23,43900.0,15.7764,15.8025,15.7634,15.7764,43900.0
2009-04-28 12:05:00,24.22,24.24,24.22,24.24,19000.0,15.7699,15.7829,15.7699,15.7829,19000.0
2009-04-28 12:10:00,24.24,24.24,24.16,24.16,33100.0,15.7829,15.7829,15.7309,15.7309,33100.0
2009-04-28 12:15:00,24.16,24.21,24.15,24.21,46000.0,15.7309,15.7634,15.7243,15.7634,46000.0
2009-04-28 12:20:00,24.21,24.26,24.21,24.25,58100.0,15.7634,15.796,15.7634,15.7895,58100.0
2009-04-28 12:25:00,24.25,24.26,24.24,24.25,36700.0,15.7895,15.796,15.7829,15.7895,36700.0
2009-04-28 12:30:00,24.24,24.27,24.21,24.26,24400.0,15.7829,15.8025,15.7634,15.796,24400.0
2009-04-28 12:35:00,24.26,24.3,24.22,24.22,44100.0,15.796,15.822,15.7699,15.7699,44100.0
2009-04-28 12:40:00,24.22,24.29,24.22,24.29,24600.0,15.7699,15.8155,15.7699,15.8155,24600.0
2009-04-28 12:45:00,24.28,24.3,24.28,24.3,18100.0,15.809,15.822,15.809,15.822,18100.0
2009-04-28 12:50:00,24.29,24.3,24.29,24.29,14200.0,15.8155,15.822,15.8155,15.8155,14200.0
2009-04-28 12:55:00,24.3,24.3,24.15,24.3,100700.0,15.822,15.822,15.7243,15.822,100700.0
2009-04-28 13:00:00,24.3,24.31,24.29,24.29,35700.0,15.822,15.8285,15.8155,15.8155,35700.0
2009-04-28 13:05:00,24.29,24.3,24.17,24.21,62300.0,15.8155,15.822,15.7374,15.7634,62300.0
2009-04-28 13:10:00,24.21,24.26,24.21,24.25,21800.0,15.7634,15.796,15.7634,15.7895,21800.0
2009-04-28 13:15:00,24.26,24.29,24.25,24.26,15700.0,15.796,15.8155,15.7895,15.796,15700.0
2009-04-28 13:20:00,24.26,24.27,24.23,24.24,37500.0,15.796,15.8025,15.7764,15.7829,37500.0
2009-04-28 13:25:00,24.24,24.25,24.23,24.25,22800.0,15.7829,15.7895,15.7764,15.7895,22800.0
2009-04-28 13:30:00,24.25,24.28,24.24,24.26,72900.0,15.7895,15.809,15.7829,15.796,72900.0
2009-04-28 13:35:00,24.26,24.27,24.22,24.25,42100.0,15.796,15.8025,15.7699,15.7895,42100.0
2009-04-28 13:40:00,24.26,24.28,24.19,24.22,76600.0,15.796,15.809,15.7504,15.7699,76600.0
2009-04-28 13:45:00,24.22,24.24,24.18,24.18,27900.0,15.7699,15.7829,15.7439,15.7439,27900.0
2009-04-28 13:50:00,24.19,24.26,24.15,24.26,66500.0,15.7504,15.796,15.7243,15.796,66500.0
2009-04-28 13:55:00,24.27,24.28,24.25,24.26,22400.0,15.8025,15.809,15.7895,15.796,22400.0
2009-04-28 14:00:00,24.27,24.37,24.26,24.37,29800.0,15.8025,15.8676,15.796,15.8676,29800.0
2009-04-28 14:05:00,24.37,24.37,24.27,24.33,46100.0,15.8676,15.8676,15.8025,15.8415,46100.0
2009-04-28 14:10:00,24.33,24.4,24.33,24.39,83600.0,15.8415,15.8871,15.8415,15.8806,83600.0
2009-04-28 14:15:00,24.38,24.4,24.32,24.38,67900.0,15.8741,15.8871,15.835,15.8741,67900.0
2009-04-28 14:20:00,24.38,24.41,24.34,24.39,67700.0,15.8741,15.8936,15.8481,15.8806,67700.0
2009-04-28 14:25:00,24.4,24.4,24.38,24.38,63100.0,15.8871,15.8871,15.8741,15.8741,63100.0
2009-04-28 14:30:00,24.39,24.41,24.36,24.36,48200.0,15.8806,15.8936,15.8611,15.8611,48200.0
2009-04-28 14:35:00,24.37,24.4,24.36,24.4,32800.0,15.8676,15.8871,15.8611,15.8871,32800.0
2009-04-28 14:40:00,24.39,24.45,24.39,24.45,48600.0,15.8806,15.9197,15.8806,15.9197,48600.0
2009-04-28 14:45:00,24.44,24.44,24.38,24.4,63200.0,15.9132,15.9132,15.8741,15.8871,63200.0
2009-04-28 14:50:00,24.4,24.41,24.38,24.39,18600.0,15.8871,15.8936,15.8741,15.8806,18600.0
2009-04-28 14:55:00,24.39,24.4,24.39,24.39,31700.0,15.8806,15.8871,15.8806,15.8806,31700.0
2009-04-28 15:00:00,24.39,24.42,24.39,24.4,58500.0,15.8806,15.9001,15.8806,15.8871,58500.0
2009-04-28 15:05:00,24.4,24.41,24.35,24.38,80000.0,15.8871,15.8936,15.8546,15.8741,80000.0
2009-04-28 15:10:00,24.38,24.44,24.37,24.4,59000.0,15.8741,15.9132,15.8676,15.8871,59000.0
2009-04-28 15:15:00,24.37,24.42,24.33,24.4,61900.0,15.8676,15.9001,15.8415,15.8871,61900.0
2009-04-28 15:20:00,24.4,24.42,24.36,24.37,52900.0,15.8871,15.9001,15.8611,15.8676,52900.0
2009-04-28 15:25:00,24.37,24.44,24.33,24.4,69700.0,15.8676,15.9132,15.8415,15.8871,69700.0
2009-04-28 15:30:00,24.4,24.41,24.31,24.32,76600.0,15.8871,15.8936,15.8285,15.835,76600.0
2009-04-28 15:35:00,24.32,24.34,24.29,24.32,80400.0,15.835,15.8481,15.8155,15.835,80400.0
2009-04-28 15:40:00,24.32,24.35,24.24,24.3,234800.0,15.835,15.8546,15.7829,15.822,234800.0
2009-04-28 15:45:00,24.29,24.32,24.27,24.28,160900.0,15.8155,15.835,15.8025,15.809,160900.0
2009-04-28 15:50:00,24.28,24.29,24.22,24.27,290100.0,15.809,15.8155,15.7699,15.8025,290100.0
2009-04-28 15:55:00,24.27,24.28,24.14,24.16,421300.0,15.8025,15.809,15.7178,15.7309,421300.0
2009-04-29 09:30:00,24.35,24.36,24.15,24.26,97800.0,15.8546,15.8611,15.7243,15.796,97800.0
2009-04-29 09:35:00,24.26,24.32,24.12,24.25,39100.0,15.796,15.835,15.7048,15.7895,39100.0
2009-04-29 09:40:00,24.28,24.37,24.28,24.32,29600.0,15.809,15.8676,15.809,15.835,29600.0
2009-04-29 09:45:00,24.33,24.36,24.28,24.28,38800.0,15.8415,15.8611,15.809,15.809,38800.0
2009-04-29 09:50:00,24.29,24.34,24.2,24.3,60900.0,15.8155,15.8481,15.7569,15.822,60900.0
2009-04-29 09:55:00,24.3,24.35,24.23,24.35,69500.0,15.822,15.8546,15.7764,15.8546,69500.0
2009-04-29 10:00:00,24.35,24.38,24.13,24.13,124600.0,15.8546,15.8741,15.7113,15.7113,124600.0
2009-04-29 10:05:00,24.13,24.15,24.06,24.06,79600.0,15.7113,15.7243,15.6657,15.6657,79600.0
2009-04-29 10:10:00,24.07,24.14,23.96,24.14,102300.0,15.6723,15.7178,15.6006,15.7178,102300.0
2009-04-29 10:15:00,24.14,24.21,24.14,24.17,52500.0,15.7178,15.7634,15.7178,15.7374,52500.0
2009-04-29 10:20:00,24.17,24.32,24.17,24.27,111100.0,15.7374,15.835,15.7374,15.8025,111100.0
2009-04-29 10:25:00,24.27,24.4,24.25,24.36,59500.0,15.8025,15.8871,15.7895,15.8611,59500.0
2009-04-29 10:30:00,24.36,24.42,24.35,24.35,35100.0,15.8611,15.9001,15.8546,15.8546,35100.0
2009-04-29 10:35:00,24.36,24.39,24.33,24.38,40600.0,15.8611,15.8806,15.8415,15.8741,40600.0
2009-04-29 10:40:00,24.38,24.47,24.35,24.46,51600.0,15.8741,15.9327,15.8546,15.9262,51600.0
2009-04-29 10:45:00,24.46,24.46,24.42,24.44,32300.0,15.9262,15.9262,15.9001,15.9132,32300.0
2009-04-29 10:50:00,24.43,24.43,24.34,24.35,26700.0,15.9067,15.9067,15.8481,15.8546,26700.0
2009-04-29 10:55:00,24.35,24.44,24.34,24.43,34900.0,15.8546,15.9132,15.8481,15.9067,34900.0
2009-04-29 11:00:00,24.44,24.47,24.44,24.46,29100.0,15.9132,15.9327,15.9132,15.9262,29100.0
2009-04-29 11:05:00,24.46,24.48,24.44,24.46,43000.0,15.9262,15.9392,15.9132,15.9262,43000.0
2009-04-29 11:10:00,24.46,24.46,24.35,24.4,46800.0,15.9262,15.9262,15.8546,15.8871,46800.0
2009-04-29 11:15:00,24.4,24.42,24.37,24.42,32500.0,15.8871,15.9001,15.8676,15.9001,32500.0
2009-04-29 11:20:00,24.42,24.53,24.42,24.53,44300.0,15.9001,15.9718,15.9001,15.9718,44300.0
2009-04-29 11:25:00,24.52,24.55,24.5,24.5,40600.0,15.9653,15.9848,15.9522,15.9522,40600.0
2009-04-29 11:30:00,24.51,24.56,24.5,24.54,61400.0,15.9587,15.9913,15.9522,15.9783,61400.0
2009-04-29 11:35:00,24.54,24.55,24.51,24.51,39400.0,15.9783,15.9848,15.9587,15.9587,39400.0
2009-04-29 11:40:00,24.51,24.56,24.5,24.54,58900.0,15.9587,15.9913,15.9522,15.9783,58900.0
2009-04-29 11:45:00,24.54,24.61,24.54,24.6,91200.0,15.9783,16.0239,15.9783,16.0173,91200.0
2009-04-29 11:50:00,24.6,24.61,24.56,24.6,76700.0,16.0173,16.0239,15.9913,16.0173,76700.0
2009-04-29 11:55:00,24.6,24.61,24.52,24.52,84000.0,16.0173,16.0239,15.9653,15.9653,84000.0
2009-04-29 12:00:00,24.52,24.55,24.52,24.54,38000.0,15.9653,15.9848,15.9653,15.9783,38000.0
2009-04-29 12:05:00,24.54,24.55,24.46,24.47,32400.0,15.9783,15.9848,15.9262,15.9327,32400.0
2009-04-29 12:10:00,24.47,24.49,24.44,24.46,41500.0,15.9327,15.9457,15.9132,15.9262,41500.0
2009-04-29 12:15:00,24.45,24.5,24.43,24.45,33300.0,15.9197,15.9522,15.9067,15.9197,33300.0
2009-04-29 12:20:00,24.46,24.46,24.38,24.43,28500.0,15.9262,15.9262,15.8741,15.9067,28500.0
2009-04-29 12:25:00,24.41,24.44,24.37,24.42,19400.0,15.8936,15.9132,15.8676,15.9001,19400.0
2009-04-29 12:30:00,24.41,24.42,24.34,24.35,17100.0,15.8936,15.9001,15.8481,15.8546,17100.0
2009-04-29 12:35:00,24.35,24.36,24.35,24.35,18200.0,15.8546,15.8611,15.8546,15.8546,18200.0
2009-04-29 12:40:00,24.36,24.39,24.35,24.39,42400.0,15.8611,15.8806,15.8546,15.8806,42400.0
2009-04-29 12:45:00,24.38,24.39,24.38,24.39,5600.0,15.8741,15.8806,15.8741,15.8806,5600.0
2009-04-29 12:50:00,24.38,24.41,24.38,24.41,14100.0,15.8741,15.8936,15.8741,15.8936,14100.0
2009-04-29 12:55:00,24.41,24.47,24.4,24.47,40200.0,15.8936,15.9327,15.8871,15.9327,40200.0
2009-04-29 13:00:00,24.47,24.51,24.46,24.51,66600.0,15.9327,15.9587,15.9262,15.9587,66600.0
2009-04-29 13:05:00,24.51,24.51,24.48,24.49,66600.0,15.9587,15.9587,15.9392,15.9457,66600.0
2009-04-29 13:10:00,24.5,24.5,24.49,24.49,7800.0,15.9522,15.9522,15.9457,15.9457,7800.0
2009-04-29 13:15:00,24.5,24.51,24.49,24.5,25200.0,15.9522,15.9587,15.9457,15.9522,25200.0
2009-04-29 13:20:00,24.5,24.56,24.5,24.56,58500.0,15.9522,15.9913,15.9522,15.9913,58500.0
2009-04-29 13:25:00,24.56,24.57,24.54,24.57,52200.0,15.9913,15.9978,15.9783,15.9978,52200.0
2009-04-29 13:30:00,24.57,24.57,24.52,24.57,87700.0,15.9978,15.9978,15.9653,15.9978,87700.0
2009-04-29 13:35:00,24.57,24.57,24.54,24.55,34600.0,15.9978,15.9978,15.9783,15.9848,34600.0
2009-04-29 13:40:00,24.54,24.55,24.54,24.54,25700.0,15.9783,15.9848,15.9783,15.9783,25700.0
2009-04-29 13:45:00,24.54,24.55,24.54,24.55,17500.0,15.9783,15.9848,15.9783,15.9848,17500.0
2009-04-29 13:50:00,24.54,24.55,24.51,24.53,89400.0,15.9783,15.9848,15.9587,15.9718,89400.0
2009-04-29 13:55:00,24.54,24.61,24.53,24.6,188600.0,15.9783,16.0239,15.9718,16.0173,188600.0
2009-04-29 14:00:00,24.6,24.61,24.59,24.6,38600.0,16.0173,16.0239,16.0108,16.0173,38600.0
2009-04-29 14:05:00,24.6,24.6,24.59,24.6,20800.0,16.0173,16.0173,16.0108,16.0173,20800.0
2009-04-29 14:10:00,24.6,24.6,24.55,24.55,29200.0,16.0173,16.0173,15.9848,15.9848,29200.0
2009-04-29 14:15:00,24.54,24.62,24.47,24.54,88400.0,15.9783,16.0304,15.9327,15.9783,88400.0
2009-04-29 14:20:00,24.55,24.6,24.47,24.49,58700.0,15.9848,16.0173,15.9327,15.9457,58700.0
2009-04-29 14:25:00,24.49,24.56,24.48,24.53,62000.0,15.9457,15.9913,15.9392,15.9718,62000.0
2009-04-29 14:30:00,24.53,24.65,24.49,24.61,100300.0,15.9718,16.0499,15.9457,16.0239,100300.0
2009-04-29 14:35:00,24.62,24.63,24.6,24.6,48300.0,16.0304,16.0369,16.0173,16.0173,48300.0
2009-04-29 14:40:00,24.59,24.62,24.54,24.56,51400.0,16.0108,16.0304,15.9783,15.9913,51400.0
2009-04-29 14:45:00,24.56,24.56,24.43,24.45,46700.0,15.9913,15.9913,15.9067,15.9197,46700.0
2009-04-29 14:50:00,24.44,24.48,24.4,24.41,61900.0,15.9132,15.9392,15.8871,15.8936,61900.0
2009-04-29 14:55:00,24.4,24.52,24.4,24.52,55500.0,15.8871,15.9653,15.8871,15.9653,55500.0
2009-04-29 15:00:00,24.52,24.53,24.46,24.53,37400.0,15.9653,15.9718,15.9262,15.9718,37400.0
2009-04-29 15:05:00,24.53,24.57,24.46,24.47,62600.0,15.9718,15.9978,15.9262,15.9327,62600.0
2009-04-29 15:10:00,24.48,24.55,24.45,24.54,86300.0,15.9392,15.9848,15.9197,15.9783,86300.0
2009-04-29 15:15:00,24.54,24.54,24.42,24.46,49800.0,15.9783,15.9783,15.9001,15.9262,49800.0
2009-04-29 15:20:00,24.46,24.52,24.41,24.43,56000.0,15.9262,15.9653,15.8936,15.9067,56000.0
2009-04-29 15:25:00,24.43,24.44,24.38,24.39,50800.0,15.9067,15.9132,15.8741,15.8806,50800.0
2009-04-29 15:30:00,24.39,24.47,24.32,24.43,65400.0,15.8806,15.9327,15.835,15.9067,65400.0
2009-04-29 15:35:00,24.42,24.49,24.39,24.47,72000.0,15.9001,15.9457,15.8806,15.9327,72000.0
2009-04-29 15:40:00,24.47,24.55,24.44,24.5,188700.0,15.9327,15.9848,15.9132,15.9522,188700.0
2009-04-29 15:45:00,24.5,24.51,24.41,24.46,190400.0,15.9522,15.9587,15.8936,15.9262,190400.0
2009-04-29 15:50:00,24.47,24.48,24.37,24.39,124200.0,15.9327,15.9392,15.8676,15.8806,124200.0
2009-04-29 15:55:00,24.4,24.5,24.38,24.48,320200.0,15.8871,15.9522,15.8741,15.9392,320200.0
2009-04-30 09:30:00,24.69,24.9,24.63,24.77,96400.0,16.0759,16.2127,16.0369,16.128,96400.0
2009-04-30 09:35:00,24.76,24.77,24.54,24.57,90000.0,16.1215,16.128,15.9783,15.9978,90000.0
2009-04-30 09:40:00,24.56,24.8,24.56,24.73,113900.0,15.9913,16.1476,15.9913,16.102,113900.0
2009-04-30 09:45:00,24.73,24.77,24.54,24.62,82800.0,16.102,16.128,15.9783,16.0304,82800.0
2009-04-30 09:50:00,24.62,24.8,24.61,24.78,67500.0,16.0304,16.1476,16.0239,16.1345,67500.0
2009-04-30 09:55:00,24.79,24.86,24.76,24.78,82100.0,16.1411,16.1866,16.1215,16.1345,82100.0
2009-04-30 10:00:00,24.78,24.91,24.78,24.88,56200.0,16.1345,16.2192,16.1345,16.1997,56200.0
2009-04-30 10:05:00,24.88,24.92,24.87,24.91,77300.0,16.1997,16.2257,16.1931,16.2192,77300.0
2009-04-30 10:10:00,24.91,24.92,24.87,24.9,55600.0,16.2192,16.2257,16.1931,16.2127,55600.0
2009-04-30 10:15:00,24.9,24.91,24.8,24.8,107700.0,16.2127,16.2192,16.1476,16.1476,107700.0
2009-04-30 10:20:00,24.8,24.86,24.77,24.81,91600.0,16.1476,16.1866,16.128,16.1541,91600.0
2009-04-30 10:25:00,24.82,24.88,24.8,24.86,54500.0,16.1606,16.1997,16.1476,16.1866,54500.0
2009-04-30 10:30:00,24.87,24.89,24.71,24.78,119600.0,16.1931,16.2062,16.089,16.1345,119600.0
2009-04-30 10:35:00,24.79,24.83,24.76,24.78,20600.0,16.1411,16.1671,16.1215,16.1345,20600.0
2009-04-30 10:40:00,24.77,24.78,24.76,24.77,25700.0,16.128,16.1345,16.1215,16.128,25700.0
2009-04-30 10:45:00,24.76,24.8,24.74,24.8,30100.0,16.1215,16.1476,16.1085,16.1476,30100.0
2009-04-30 10:50:00,24.8,24.82,24.79,24.82,26000.0,16.1476,16.1606,16.1411,16.1606,26000.0
2009-04-30 10:55:00,24.82,24.88,24.82,24.88,27800.0,16.1606,16.1997,16.1606,16.1997,27800.0
2009-04-30 11:00:00,24.88,24.88,24.85,24.87,39600.0,16.1997,16.1997,16.1801,16.1931,39600.0
2009-04-30 11:05:00,24.87,24.87,24.82,24.83,38500.0,16.1931,16.1931,16.1606,16.1671,38500.0
2009-04-30 11:10:00,24.82,24.89,24.82,24.89,48100.0,16.1606,16.2062,16.1606,16.2062,48100.0
2009-04-30 11:15:00,24.9,24.92,24.89,24.9,41600.0,16.2127,16.2257,16.2062,16.2127,41600.0
2009-04-30 11:20:00,24.89,24.95,24.89,24.95,48000.0,16.2062,16.2452,16.2062,16.2452,48000.0
2009-04-30 11:25:00,24.94,24.95,24.91,24.91,36000.0,16.2387,16.2452,16.2192,16.2192,36000.0
2009-04-30 11:30:00,24.91,24.92,24.83,24.84,30200.0,16.2192,16.2257,16.1671,16.1736,30200.0
2009-04-30 11:35:00,24.83,24.83,24.76,24.76,33500.0,16.1671,16.1671,16.1215,16.1215,33500.0
2009-04-30 11:40:00,24.75,24.76,24.73,24.74,35400.0,16.115,16.1215,16.102,16.1085,35400.0
2009-04-30 11:45:00,24.74,24.74,24.69,24.69,34700.0,16.1085,16.1085,16.0759,16.0759,34700.0
2009-04-30 11:50:00,24.69,24.76,24.64,24.74,131300.0,16.0759,16.1215,16.0434,16.1085,131300.0
2009-04-30 11:55:00,24.75,24.8,24.72,24.73,50200.0,16.115,16.1476,16.0955,16.102,50200.0
2009-04-30 12:00:00,24.73,24.77,24.67,24.67,52000.0,16.102,16.128,16.0629,16.0629,52000.0
2009-04-30 12:05:00,24.68,24.7,24.65,24.7,13200.0,16.0694,16.0825,16.0499,16.0825,13200.0
2009-04-30 12:10:00,24.69,24.7,24.68,24.68,12300.0,16.0759,16.0825,16.0694,16.0694,12300.0
2009-04-30 12:15:00,24.68,24.69,24.6,24.69,31400.0,16.0694,16.0759,16.0173,16.0759,31400.0
2009-04-30 12:20:00,24.69,24.69,24.65,24.66,20200.0,16.0759,16.0759,16.0499,16.0564,20200.0
2009-04-30 12:25:00,24.66,24.69,24.65,24.69,22200.0,16.0564,16.0759,16.0499,16.0759,22200.0
2009-04-30 12:30:00,24.68,24.73,24.63,24.63,138700.0,16.0694,16.102,16.0369,16.0369,138700.0
2009-04-30 12:35:00,24.63,24.67,24.62,24.66,35100.0,16.0369,16.0629,16.0304,16.0564,35100.0
2009-04-30 12:40:00,24.65,24.69,24.62,24.68,52200.0,16.0499,16.0759,16.0304,16.0694,52200.0
2009-04-30 12:45:00,24.68,24.68,24.64,24.65,37000.0,16.0694,16.0694,16.0434,16.0499,37000.0
2009-04-30 12:50:00,24.66,24.67,24.63,24.66,35800.0,16.0564,16.0629,16.0369,16.0564,35800.0
2009-04-30 12:55:00,24.65,24.7,24.65,24.67,48800.0,16.0499,16.0825,16.0499,16.0629,48800.0
2009-04-30 13:00:00,24.67,24.68,24.61,24.66,38800.0,16.0629,16.0694,16.0239,16.0564,38800.0
2009-04-30 13:05:00,24.65,24.65,24.61,24.62,18000.0,16.0499,16.0499,16.0239,16.0304,18000.0
2009-04-30 13:10:00,24.63,24.65,24.61,24.65,28000.0,16.0369,16.0499,16.0239,16.0499,28000.0
2009-04-30 13:15:00,24.64,24.64,24.6,24.6,34300.0,16.0434,16.0434,16.0173,16.0173,34300.0
2009-04-30 13:20:00,24.6,24.6,24.49,24.54,43600.0,16.0173,16.0173,15.9457,15.9783,43600.0
2009-04-30 13:25:00,24.55,24.58,24.53,24.56,24800.0,15.9848,16.0043,15.9718,15.9913,24800.0
2009-04-30 13:30:00,24.57,24.62,24.56,24.59,36600.0,15.9978,16.0304,15.9913,16.0108,36600.0
2009-04-30 13:35:00,24.6,24.6,24.56,24.56,10600.0,16.0173,16.0173,15.9913,15.9913,10600.0
2009-04-30 13:40:00,24.57,24.63,24.56,24.61,36000.0,15.9978,16.0369,15.9913,16.0239,36000.0
2009-04-30 13:45:00,24.63,24.7,24.6,24.63,184300.0,16.0369,16.0825,16.0173,16.0369,184300.0
2009-04-30 13:50:00,24.63,24.64,24.6,24.63,21900.0,16.0369,16.0434,16.0173,16.0369,21900.0
2009-04-30 13:55:00,24.64,24.65,24.6,24.64,32200.0,16.0434,16.0499,16.0173,16.0434,32200.0
2009-04-30 14:00:00,24.63,24.64,24.59,24.63,51500.0,16.0369,16.0434,16.0108,16.0369,51500.0
2009-04-30 14:05:00,24.64,24.64,24.59,24.6,37500.0,16.0434,16.0434,16.0108,16.0173,37500.0
2009-04-30 14:10:00,24.6,24.61,24.59,24.6,26100.0,16.0173,16.0239,16.0108,16.0173,26100.0
2009-04-30 14:15:00,24.6,24.67,24.58,24.66,41500.0,16.0173,16.0629,16.0043,16.0564,41500.0
2009-04-30 14:20:00,24.66,24.67,24.64,24.64,85800.0,16.0564,16.0629,16.0434,16.0434,85800.0
2009-04-30 14:25:00,24.64,24.65,24.61,24.61,19500.0,16.0434,16.0499,16.0239,16.0239,19500.0
2009-04-30 14:30:00,24.62,24.67,24.61,24.67,93800.0,16.0304,16.0629,16.0239,16.0629,93800.0
2009-04-30 14:35:00,24.67,24.75,24.67,24.75,135100.0,16.0629,16.115,16.0629,16.115,135100.0
2009-04-30 14:40:00,24.75,24.75,24.66,24.74,136600.0,16.115,16.115,16.0564,16.1085,136600.0
2009-04-30 14:45:00,24.74,24.76,24.72,24.74,100400.0,16.1085,16.1215,16.0955,16.1085,100400.0
2009-04-30 14:50:00,24.74,24.8,24.74,24.8,65600.0,16.1085,16.1476,16.1085,16.1476,65600.0
2009-04-30 14:55:00,24.81,24.81,24.77,24.79,47900.0,16.1541,16.1541,16.128,16.1411,47900.0
2009-04-30 15:00:00,24.8,24.82,24.76,24.77,143200.0,16.1476,16.1606,16.1215,16.128,143200.0
2009-04-30 15:05:00,24.77,24.77,24.67,24.68,73000.0,16.128,16.128,16.0629,16.0694,73000.0
2009-04-30 15:10:00,24.68,24.73,24.66,24.66,52500.0,16.0694,16.102,16.0564,16.0564,52500.0
2009-04-30 15:15:00,24.67,24.69,24.51,24.59,132300.0,16.0629,16.0759,15.9587,16.0108,132300.0
2009-04-30 15:20:00,24.59,24.61,24.55,24.58,65600.0,16.0108,16.0239,15.9848,16.0043,65600.0
2009-04-30 15:25:00,24.58,24.62,24.56,24.61,54200.0,16.0043,16.0304,15.9913,16.0239,54200.0
2009-04-30 15:30:00,24.61,24.69,24.59,24.65,79700.0,16.0239,16.0759,16.0108,16.0499,79700.0
2009-04-30 15:35:00,24.65,24.68,24.63,24.64,55100.0,16.0499,16.0694,16.0369,16.0434,55100.0
2009-04-30 15:40:00,24.65,24.65,24.59,24.64,82800.0,16.0499,16.0499,16.0108,16.0434,82800.0
2009-04-30 15:45:00,24.65,24.81,24.65,24.75,153000.0,16.0499,16.1541,16.0499,16.115,153000.0
2009-04-30 15:50:00,24.76,24.77,24.66,24.67,134200.0,16.1215,16.128,16.0564,16.0629,134200.0
2009-04-30 15:55:00,24.67,24.73,24.62,24.66,254100.0,16.0629,16.102,16.0304,16.0564,254100.0
2009-05-01 09:30:00,24.66,25.03,24.63,24.65,91000.0,16.0564,16.2973,16.0369,16.0499,91000.0
2009-05-01 09:35:00,24.65,24.78,24.56,24.63,171400.0,16.0499,16.1345,15.9913,16.0369,171400.0
2009-05-01 09:40:00,24.64,24.64,24.55,24.58,67300.0,16.0434,16.0434,15.9848,16.0043,67300.0
2009-05-01 09:45:00,24.58,24.78,24.56,24.76,30000.0,16.0043,16.1345,15.9913,16.1215,30000.0
2009-05-01 09:50:00,24.78,24.85,24.75,24.83,27000.0,16.1345,16.1801,16.115,16.1671,27000.0
2009-05-01 09:55:00,24.83,24.96,24.83,24.95,40900.0,16.1671,16.2517,16.1671,16.2452,40900.0
2009-05-01 10:00:00,24.96,24.97,24.85,24.9,87700.0,16.2517,16.2583,16.1801,16.2127,87700.0
2009-05-01 10:05:00,24.89,24.93,24.81,24.82,87900.0,16.2062,16.2322,16.1541,16.1606,87900.0
2009-05-01 10:10:00,24.83,24.88,24.82,24.83,41000.0,16.1671,16.1997,16.1606,16.1671,41000.0
2009-05-01 10:15:00,24.83,24.83,24.71,24.71,50500.0,16.1671,16.1671,16.089,16.089,50500.0
2009-05-01 10:20:00,24.71,24.82,24.68,24.82,32100.0,16.089,16.1606,16.0694,16.1606,32100.0
2009-05-01 10:25:00,24.82,24.91,24.81,24.86,54000.0,16.1606,16.2192,16.1541,16.1866,54000.0
2009-05-01 10:30:00,24.85,24.92,24.83,24.92,62100.0,16.1801,16.2257,16.1671,16.2257,62100.0
2009-05-01 10:35:00,24.91,24.93,24.88,24.91,52700.0,16.2192,16.2322,16.1997,16.2192,52700.0
2009-05-01 10:40:00,24.92,24.92,24.9,24.91,17200.0,16.2257,16.2257,16.2127,16.2192,17200.0
2009-05-01 10:45:00,24.91,24.92,24.91,24.91,25900.0,16.2192,16.2257,16.2192,16.2192,25900.0
2009-05-01 10:50:00,24.92,24.98,24.91,24.97,82400.0,16.2257,16.2648,16.2192,16.2583,82400.0
2009-05-01 10:55:00,24.97,24.99,24.95,24.96,85700.0,16.2583,16.2713,16.2452,16.2517,85700.0
2009-05-01 11:00:00,24.96,24.97,24.9,24.97,46000.0,16.2517,16.2583,16.2127,16.2583,46000.0
2009-05-01 11:05:00,24.97,25.08,24.96,25.08,95100.0,16.2583,16.3299,16.2517,16.3299,95100.0
2009-05-01 11:10:00,25.08,25.17,25.07,25.16,75300.0,16.3299,16.3885,16.3234,16.382,75300.0
2009-05-01 11:15:00,25.16,25.23,25.13,25.22,60200.0,16.382,16.4275,16.3624,16.421,60200.0
2009-05-01 11:20:00,25.21,25.3,25.21,25.3,66900.0,16.4145,16.4731,16.4145,16.4731,66900.0
2009-05-01 11:25:00,25.29,25.36,25.29,25.36,75500.0,16.4666,16.5122,16.4666,16.5122,75500.0
2009-05-01 11:30:00,25.35,25.4,25.3,25.39,112000.0,16.5057,16.5382,16.4731,16.5317,112000.0
2009-05-01 11:35:00,25.39,25.49,25.37,25.49,97900.0,16.5317,16.5968,16.5187,16.5968,97900.0
2009-05-01 11:40:00,25.48,25.51,25.44,25.47,86900.0,16.5903,16.6099,16.5643,16.5838,86900.0
2009-05-01 11:45:00,25.47,25.49,25.45,25.46,64700.0,16.5838,16.5968,16.5708,16.5773,64700.0
2009-05-01 11:50:00,25.47,25.59,25.46,25.53,95300.0,16.5838,16.6619,16.5773,16.6229,95300.0
2009-05-01 11:55:00,25.53,25.54,25.47,25.49,53800.0,16.6229,16.6294,16.5838,16.5968,53800.0
2009-05-01 12:00:00,25.49,25.49,25.4,25.4,51500.0,16.5968,16.5968,16.5382,16.5382,51500.0
2009-05-01 12:05:00,25.41,25.46,25.4,25.45,51300.0,16.5447,16.5773,16.5382,16.5708,51300.0
2009-05-01 12:10:00,25.45,25.5,25.43,25.48,42600.0,16.5708,16.6033,16.5578,16.5903,42600.0
2009-05-01 12:15:00,25.47,25.55,25.46,25.54,46200.0,16.5838,16.6359,16.5773,16.6294,46200.0
2009-05-01 12:20:00,25.54,25.55,25.53,25.54,34700.0,16.6294,16.6359,16.6229,16.6294,34700.0
2009-05-01 12:25:00,25.55,25.55,25.41,25.44,42700.0,16.6359,16.6359,16.5447,16.5643,42700.0
2009-05-01 12:30:00,25.44,25.45,25.32,25.32,45100.0,16.5643,16.5708,16.4861,16.4861,45100.0
2009-05-01 12:35:00,25.32,25.4,25.29,25.39,57500.0,16.4861,16.5382,16.4666,16.5317,57500.0
2009-05-01 12:40:00,25.37,25.4,25.36,25.39,25300.0,16.5187,16.5382,16.5122,16.5317,25300.0
2009-05-01 12:45:00,25.39,25.39,25.32,25.33,57800.0,16.5317,16.5317,16.4861,16.4927,57800.0
2009-05-01 12:50:00,25.33,25.45,25.33,25.35,48100.0,16.4927,16.5708,16.4927,16.5057,48100.0
2009-05-01 12:55:00,25.36,25.44,25.35,25.36,43800.0,16.5122,16.5643,16.5057,16.5122,43800.0
2009-05-01 13:00:00,25.38,25.41,25.33,25.35,34900.0,16.5252,16.5447,16.4927,16.5057,34900.0
2009-05-01 13:05:00,25.36,25.37,25.3,25.33,25200.0,16.5122,16.5187,16.4731,16.4927,25200.0
2009-05-01 13:10:00,25.33,25.4,25.3,25.36,21700.0,16.4927,16.5382,16.4731,16.5122,21700.0
2009-05-01 13:15:00,25.36,25.44,25.36,25.42,41600.0,16.5122,16.5643,16.5122,16.5513,41600.0
2009-05-01 13:20:00,25.42,25.46,25.4,25.41,44700.0,16.5513,16.5773,16.5382,16.5447,44700.0
2009-05-01 13:25:00,25.42,25.42,25.38,25.39,25100.0,16.5513,16.5513,16.5252,16.5317,25100.0
2009-05-01 13:30:00,25.39,25.41,25.34,25.34,35100.0,16.5317,16.5447,16.4992,16.4992,35100.0
2009-05-01 13:35:00,25.34,25.39,25.3,25.35,44000.0,16.4992,16.5317,16.4731,16.5057,44000.0
2009-05-01 13:40:00,25.36,25.47,25.35,25.41,70600.0,16.5122,16.5838,16.5057,16.5447,70600.0
2009-05-01 13:45:00,25.42,25.46,25.41,25.45,27000.0,16.5513,16.5773,16.5447,16.5708,27000.0
2009-05-01 13:50:00,25.45,25.48,25.44,25.47,45300.0,16.5708,16.5903,16.5643,16.5838,45300.0
2009-05-01 13:55:00,25.47,25.51,25.45,25.45,52500.0,16.5838,16.6099,16.5708,16.5708,52500.0
2009-05-01 14:00:00,25.46,25.47,25.43,25.43,36900.0,16.5773,16.5838,16.5578,16.5578,36900.0
2009-05-01 14:05:00,25.44,25.47,25.43,25.47,41400.0,16.5643,16.5838,16.5578,16.5838,41400.0
2009-05-01 14:10:00,25.47,25.5,25.46,25.47,42000.0,16.5838,16.6033,16.5773,16.5838,42000.0
2009-05-01 14:15:00,25.46,25.49,25.46,25.48,21000.0,16.5773,16.5968,16.5773,16.5903,21000.0
2009-05-01 14:20:00,25.49,25.51,25.48,25.49,27700.0,16.5968,16.6099,16.5903,16.5968,27700.0
2009-05-01 14:25:00,25.5,25.51,25.46,25.46,63200.0,16.6033,16.6099,16.5773,16.5773,63200.0
2009-05-01 14:30:00,25.46,25.47,25.45,25.46,36600.0,16.5773,16.5838,16.5708,16.5773,36600.0
2009-05-01 14:35:00,25.46,25.49,25.45,25.49,43600.0,16.5773,16.5968,16.5708,16.5968,43600.0
2009-05-01 14:40:00,25.49,25.49,25.44,25.46,40800.0,16.5968,16.5968,16.5643,16.5773,40800.0
2009-05-01 14:45:00,25.46,25.46,25.4,25.4,75400.0,16.5773,16.5773,16.5382,16.5382,75400.0
2009-05-01 14:50:00,25.4,25.44,25.35,25.43,84600.0,16.5382,16.5643,16.5057,16.5578,84600.0
2009-05-01 14:55:00,25.43,25.46,25.4,25.46,44200.0,16.5578,16.5773,16.5382,16.5773,44200.0
2009-05-01 15:00:00,25.46,25.52,25.45,25.49,85200.0,16.5773,16.6164,16.5708,16.5968,85200.0
2009-05-01 15:05:00,25.48,25.51,25.42,25.43,50100.0,16.5903,16.6099,16.5513,16.5578,50100.0
2009-05-01 15:10:00,25.43,25.48,25.4,25.43,79300.0,16.5578,16.5903,16.5382,16.5578,79300.0
2009-05-01 15:15:00,25.43,25.46,25.4,25.45,64300.0,16.5578,16.5773,16.5382,16.5708,64300.0
2009-05-01 15:20:00,25.44,25.45,25.4,25.43,53100.0,16.5643,16.5708,16.5382,16.5578,53100.0
2009-05-01 15:25:00,25.43,25.43,25.36,25.38,67900.0,16.5578,16.5578,16.5122,16.5252,67900.0
2009-05-01 15:30:00,25.39,25.39,25.3,25.34,97800.0,16.5317,16.5317,16.4731,16.4992,97800.0
2009-05-01 15:35:00,25.33,25.4,25.33,25.34,88700.0,16.4927,16.5382,16.4927,16.4992,88700.0
2009-05-01 15:40:00,25.35,25.43,25.35,25.43,85300.0,16.5057,16.5578,16.5057,16.5578,85300.0
2009-05-01 15:45:00,25.42,25.43,25.32,25.33,102100.0,16.5513,16.5578,16.4861,16.4927,102100.0
2009-05-01 15:50:00,25.33,25.39,25.32,25.38,129100.0,16.4927,16.5317,16.4861,16.5252,129100.0
2009-05-01 15:55:00,25.38,25.52,25.33,25.49,298600.0,16.5252,16.6164,16.4927,16.5968,298600.0
2009-05-04 09:30:00,25.68,25.71,25.33,25.33,116300.0,16.7205,16.7401,16.4927,16.4927,116300.0
2009-05-04 09:35:00,25.33,25.42,25.1,25.2,90100.0,16.4927,16.5513,16.3429,16.408,90100.0
2009-05-04 09:40:00,25.2,25.55,25.19,25.49,63200.0,16.408,16.6359,16.4015,16.5968,63200.0
2009-05-04 09:45:00,25.49,25.7,25.42,25.53,132200.0,16.5968,16.7336,16.5513,16.6229,132200.0
2009-05-04 09:50:00,25.53,25.54,25.39,25.48,38500.0,16.6229,16.6294,16.5317,16.5903,38500.0
2009-05-04 09:55:00,25.49,25.54,25.44,25.49,84800.0,16.5968,16.6294,16.5643,16.5968,84800.0
2009-05-04 10:00:00,25.49,25.82,25.48,25.81,134000.0,16.5968,16.8117,16.5903,16.8052,134000.0
2009-05-04 10:05:00,25.81,25.82,25.6,25.62,58500.0,16.8052,16.8117,16.6685,16.6815,58500.0
2009-05-04 10:10:00,25.61,25.66,25.58,25.6,36100.0,16.675,16.7075,16.6554,16.6685,36100.0
2009-05-04 10:15:00,25.6,25.63,25.47,25.49,72400.0,16.6685,16.688,16.5838,16.5968,72400.0
2009-05-04 10:20:00,25.5,25.56,25.45,25.52,63100.0,16.6033,16.6424,16.5708,16.6164,63100.0
2009-05-04 10:25:00,25.52,25.59,25.49,25.52,77100.0,16.6164,16.6619,16.5968,16.6164,77100.0
2009-05-04 10:30:00,25.53,25.54,25.44,25.45,81300.0,16.6229,16.6294,16.5643,16.5708,81300.0
2009-05-04 10:35:00,25.45,25.5,25.39,25.39,60300.0,16.5708,16.6033,16.5317,16.5317,60300.0
2009-05-04 10:40:00,25.4,25.47,25.4,25.46,39400.0,16.5382,16.5838,16.5382,16.5773,39400.0
2009-05-04 10:45:00,25.47,25.47,25.4,25.42,46400.0,16.5838,16.5838,16.5382,16.5513,46400.0
2009-05-04 10:50:00,25.42,25.43,25.37,25.37,45500.0,16.5513,16.5578,16.5187,16.5187,45500.0
2009-05-04 10:55:00,25.37,25.37,25.29,25.31,99400.0,16.5187,16.5187,16.4666,16.4796,99400.0
2009-05-04 11:00:00,25.3,25.44,25.3,25.43,170400.0,16.4731,16.5643,16.4731,16.5578,170400.0
2009-05-04 11:05:00,25.44,25.44,25.37,25.38,102600.0,16.5643,16.5643,16.5187,16.5252,102600.0
2009-05-04 11:10:00,25.37,25.54,25.37,25.52,65700.0,16.5187,16.6294,16.5187,16.6164,65700.0
2009-05-04 11:15:00,25.51,25.62,25.51,25.6,61500.0,16.6099,16.6815,16.6099,16.6685,61500.0
2009-05-04 11:20:00,25.6,25.68,25.5,25.51,78600.0,16.6685,16.7205,16.6033,16.6099,78600.0
2009-05-04 11:25:00,25.5,25.54,25.5,25.51,56800.0,16.6033,16.6294,16.6033,16.6099,56800.0
2009-05-04 11:30:00,25.51,25.51,25.43,25.48,65000.0,16.6099,16.6099,16.5578,16.5903,65000.0
2009-05-04 11:35:00,25.49,25.49,25.39,25.43,40700.0,16.5968,16.5968,16.5317,16.5578,40700.0
2009-05-04 11:40:00,25.43,25.43,25.36,25.37,25200.0,16.5578,16.5578,16.5122,16.5187,25200.0
2009-05-04 11:45:00,25.37,25.45,25.37,25.44,22200.0,16.5187,16.5708,16.5187,16.5643,22200.0
2009-05-04 11:50:00,25.45,25.45,25.29,25.29,55800.0,16.5708,16.5708,16.4666,16.4666,55800.0
2009-05-04 11:55:00,25.3,25.32,25.25,25.27,45300.0,16.4731,16.4861,16.4406,16.4536,45300.0
2009-05-04 12:00:00,25.27,25.32,25.23,25.32,77100.0,16.4536,16.4861,16.4275,16.4861,77100.0
2009-05-04 12:05:00,25.32,25.32,25.19,25.2,146100.0,16.4861,16.4861,16.4015,16.408,146100.0
2009-05-04 12:10:00,25.2,25.2,25.15,25.17,59400.0,16.408,16.408,16.3755,16.3885,59400.0
2009-05-04 12:15:00,25.16,25.19,25.15,25.16,61600.0,16.382,16.4015,16.3755,16.382,61600.0
2009-05-04 12:20:00,25.15,25.2,25.02,25.2,140700.0,16.3755,16.408,16.2908,16.408,140700.0
2009-05-04 12:25:00,25.2,25.29,25.18,25.25,51100.0,16.408,16.4666,16.395,16.4406,51100.0
2009-05-04 12:30:00,25.25,25.32,25.25,25.32,35400.0,16.4406,16.4861,16.4406,16.4861,35400.0
2009-05-04 12:35:00,25.32,25.33,25.28,25.32,29800.0,16.4861,16.4927,16.4601,16.4861,29800.0
2009-05-04 12:40:00,25.32,25.34,25.3,25.3,42600.0,16.4861,16.4992,16.4731,16.4731,42600.0
2009-05-04 12:45:00,25.29,25.3,25.28,25.29,18600.0,16.4666,16.4731,16.4601,16.4666,18600.0
2009-05-04 12:50:00,25.28,25.32,25.27,25.29,43000.0,16.4601,16.4861,16.4536,16.4666,43000.0
2009-05-04 12:55:00,25.29,25.51,25.28,25.5,71800.0,16.4666,16.6099,16.4601,16.6033,71800.0
2009-05-04 13:00:00,25.51,25.58,25.5,25.52,117600.0,16.6099,16.6554,16.6033,16.6164,117600.0
2009-05-04 13:05:00,25.51,25.61,25.5,25.61,65900.0,16.6099,16.675,16.6033,16.675,65900.0
2009-05-04 13:10:00,25.6,25.76,25.59,25.7,102900.0,16.6685,16.7726,16.6619,16.7336,102900.0
2009-05-04 13:15:00,25.69,25.71,25.62,25.69,64100.0,16.7271,16.7401,16.6815,16.7271,64100.0
2009-05-04 13:20:00,25.69,25.81,25.69,25.79,55100.0,16.7271,16.8052,16.7271,16.7922,55100.0
2009-05-04 13:25:00,25.78,25.78,25.71,25.75,30500.0,16.7857,16.7857,16.7401,16.7661,30500.0
2009-05-04 13:30:00,25.75,25.84,25.72,25.8,69900.0,16.7661,16.8247,16.7466,16.7987,69900.0
2009-05-04 13:35:00,25.8,25.82,25.75,25.76,31900.0,16.7987,16.8117,16.7661,16.7726,31900.0
2009-05-04 13:40:00,25.76,25.85,25.75,25.85,64400.0,16.7726,16.8312,16.7661,16.8312,64400.0
2009-05-04 13:45:00,25.85,25.87,25.83,25.86,39700.0,16.8312,16.8443,16.8182,16.8377,39700.0
2009-05-04 13:50:00,25.86,25.87,25.77,25.79,60700.0,16.8377,16.8443,16.7791,16.7922,60700.0
2009-05-04 13:55:00,25.8,25.87,25.79,25.85,41800.0,16.7987,16.8443,16.7922,16.8312,41800.0
2009-05-04 14:00:00,25.85,26.0,25.81,25.95,159400.0,16.8312,16.9289,16.8052,16.8963,159400.0
2009-05-04 14:05:00,25.94,25.99,25.87,25.92,63100.0,16.8898,16.9224,16.8443,16.8768,63100.0
2009-05-04 14:10:00,25.92,25.99,25.86,25.97,66200.0,16.8768,16.9224,16.8377,16.9094,66200.0
2009-05-04 14:15:00,25.98,25.98,25.88,25.94,64600.0,16.9159,16.9159,16.8508,16.8898,64600.0
2009-05-04 14:20:00,25.94,25.99,25.92,25.94,42500.0,16.8898,16.9224,16.8768,16.8898,42500.0
2009-05-04 14:25:00,25.95,26.06,25.93,26.01,101000.0,16.8963,16.968,16.8833,16.9354,101000.0
2009-05-04 14:30:00,26.01,26.01,25.91,25.93,67300.0,16.9354,16.9354,16.8703,16.8833,67300.0
2009-05-04 14:35:00,25.93,26.02,25.91,25.96,68900.0,16.8833,16.9419,16.8703,16.9029,68900.0
2009-05-04 14:40:00,25.96,26.0,25.92,26.0,46800.0,16.9029,16.9289,16.8768,16.9289,46800.0
2009-05-04 14:45:00,26.0,26.02,25.98,26.0,53800.0,16.9289,16.9419,16.9159,16.9289,53800.0
2009-05-04 14:50:00,26.01,26.01,25.97,26.0,68300.0,16.9354,16.9354,16.9094,16.9289,68300.0
2009-05-04 14:55:00,26.0,26.04,25.99,26.0,64600.0,16.9289,16.9549,16.9224,16.9289,64600.0
2009-05-04 15:00:00,26.0,26.04,25.96,26.04,70500.0,16.9289,16.9549,16.9029,16.9549,70500.0
2009-05-04 15:05:00,26.04,26.08,26.03,26.03,94100.0,16.9549,16.981,16.9484,16.9484,94100.0
2009-05-04 15:10:00,26.04,26.06,26.03,26.06,64800.0,16.9549,16.968,16.9484,16.968,64800.0
2009-05-04 15:15:00,26.05,26.09,26.05,26.05,96400.0,16.9615,16.9875,16.9615,16.9615,96400.0
2009-05-04 15:20:00,26.05,26.06,25.96,25.96,57100.0,16.9615,16.968,16.9029,16.9029,57100.0
2009-05-04 15:25:00,25.96,26.04,25.95,26.02,90400.0,16.9029,16.9549,16.8963,16.9419,90400.0
2009-05-04 15:30:00,26.02,26.03,25.88,25.89,146500.0,16.9419,16.9484,16.8508,16.8573,146500.0
2009-05-04 15:35:00,25.88,26.02,25.88,26.02,148500.0,16.8508,16.9419,16.8508,16.9419,148500.0
2009-05-04 15:40:00,26.02,26.08,25.98,26.03,240400.0,16.9419,16.981,16.9159,16.9484,240400.0
2009-05-04 15:45:00,26.03,26.05,25.94,26.03,192600.0,16.9484,16.9615,16.8898,16.9484,192600.0
2009-05-04 15:50:00,26.03,26.08,26.01,26.08,182200.0,16.9484,16.981,16.9354,16.981,182200.0
2009-05-04 15:55:00,26.08,26.21,26.05,26.21,334300.0,16.981,17.0656,16.9615,17.0656,334300.0
2009-05-05 09:30:00,24.5,26.24,24.34,25.92,478500.0,15.9522,17.0852,15.8481,16.8768,478500.0
2009-05-05 09:35:00,25.92,25.93,25.19,25.27,339200.0,16.8768,16.8833,16.4015,16.4536,339200.0
2009-05-05 09:40:00,25.27,25.4,25.08,25.39,373400.0,16.4536,16.5382,16.3299,16.5317,373400.0
2009-05-05 09:45:00,25.39,25.42,25.02,25.04,211700.0,16.5317,16.5513,16.2908,16.3038,211700.0
2009-05-05 09:50:00,25.04,25.06,24.68,24.71,266000.0,16.3038,16.3169,16.0694,16.089,266000.0
2009-05-05 09:55:00,24.71,24.93,24.65,24.68,206400.0,16.089,16.2322,16.0499,16.0694,206400.0
2009-05-05 10:00:00,24.69,24.74,24.48,24.54,218900.0,16.0759,16.1085,15.9392,15.9783,218900.0
2009-05-05 10:05:00,24.54,24.64,24.49,24.5,375900.0,15.9783,16.0434,15.9457,15.9522,375900.0
2009-05-05 10:10:00,24.49,24.5,24.25,24.41,375600.0,15.9457,15.9522,15.7895,15.8936,375600.0
2009-05-05 10:15:00,24.4,24.42,24.2,24.26,266100.0,15.8871,15.9001,15.7569,15.796,266100.0
2009-05-05 10:20:00,24.26,24.27,24.06,24.17,241000.0,15.796,15.8025,15.6657,15.7374,241000.0
2009-05-05 10:25:00,24.17,24.37,24.11,24.29,136900.0,15.7374,15.8676,15.6983,15.8155,136900.0
2009-05-05 10:30:00,24.29,24.33,24.2,24.24,133300.0,15.8155,15.8415,15.7569,15.7829,133300.0
2009-05-05 10:35:00,24.24,24.29,24.11,24.22,202800.0,15.7829,15.8155,15.6983,15.7699,202800.0
2009-05-05 10:40:00,24.22,24.22,23.92,23.94,267000.0,15.7699,15.7699,15.5746,15.5876,267000.0
2009-05-05 10:45:00,23.94,23.99,23.75,23.76,247700.0,15.5876,15.6202,15.4639,15.4704,247700.0
2009-05-05 10:50:00,23.76,24.41,23.68,23.82,284100.0,15.4704,15.8936,15.4183,15.5095,284100.0
2009-05-05 10:55:00,23.82,23.84,23.55,23.58,182700.0,15.5095,15.5225,15.3337,15.3532,182700.0
2009-05-05 11:00:00,23.57,23.73,23.54,23.57,202500.0,15.3467,15.4509,15.3272,15.3467,202500.0
2009-05-05 11:05:00,23.61,23.63,23.51,23.51,90000.0,15.3727,15.3858,15.3076,15.3076,90000.0
2009-05-05 11:10:00,23.51,23.62,23.5,23.58,154700.0,15.3076,15.3793,15.3011,15.3532,154700.0
2009-05-05 11:15:00,23.58,23.64,23.5,23.5,114700.0,15.3532,15.3923,15.3011,15.3011,114700.0
2009-05-05 11:20:00,23.51,23.55,23.38,23.54,237500.0,15.3076,15.3337,15.223,15.3272,237500.0
2009-05-05 11:25:00,23.55,23.64,23.43,23.61,144300.0,15.3337,15.3923,15.2555,15.3727,144300.0
2009-05-05 11:30:00,23.61,23.86,23.55,23.77,203200.0,15.3727,15.5355,15.3337,15.4769,203200.0
2009-05-05 11:35:00,23.74,23.77,23.59,23.6,111100.0,15.4574,15.4769,15.3597,15.3662,111100.0
2009-05-05 11:40:00,23.62,23.73,23.56,23.73,78200.0,15.3793,15.4509,15.3402,15.4509,78200.0
2009-05-05 11:45:00,23.73,23.79,23.69,23.76,97200.0,15.4509,15.4899,15.4248,15.4704,97200.0
2009-05-05 11:50:00,23.75,23.83,23.74,23.79,143300.0,15.4639,15.516,15.4574,15.4899,143300.0
2009-05-05 11:55:00,23.79,23.79,23.63,23.64,128900.0,15.4899,15.4899,15.3858,15.3923,128900.0
2009-05-05 12:00:00,23.64,23.69,23.59,23.68,71700.0,15.3923,15.4248,15.3597,15.4183,71700.0
2009-05-05 12:05:00,23.69,23.78,23.68,23.73,91000.0,15.4248,15.4834,15.4183,15.4509,91000.0
2009-05-05 12:10:00,23.73,23.85,23.72,23.77,110800.0,15.4509,15.529,15.4444,15.4769,110800.0
2009-05-05 12:15:00,23.77,23.9,23.75,23.85,101500.0,15.4769,15.5616,15.4639,15.529,101500.0
2009-05-05 12:20:00,23.85,23.88,23.76,23.78,82000.0,15.529,15.5485,15.4704,15.4834,82000.0
2009-05-05 12:25:00,23.78,24.02,23.78,23.98,171300.0,15.4834,15.6397,15.4834,15.6137,171300.0
2009-05-05 12:30:00,23.97,23.99,23.89,23.89,68100.0,15.6071,15.6202,15.5551,15.5551,68100.0
2009-05-05 12:35:00,23.9,23.92,23.81,23.82,90600.0,15.5616,15.5746,15.503,15.5095,90600.0
2009-05-05 12:40:00,23.83,23.83,23.75,23.79,82500.0,15.516,15.516,15.4639,15.4899,82500.0
2009-05-05 12:45:00,23.79,23.84,23.75,23.84,62200.0,15.4899,15.5225,15.4639,15.5225,62200.0
2009-05-05 12:50:00,23.84,23.89,23.77,23.88,54800.0,15.5225,15.5551,15.4769,15.5485,54800.0
2009-05-05 12:55:00,23.88,23.88,23.82,23.83,33900.0,15.5485,15.5485,15.5095,15.516,33900.0
2009-05-05 13:00:00,23.82,23.83,23.77,23.79,35600.0,15.5095,15.516,15.4769,15.4899,35600.0
2009-05-05 13:05:00,23.79,23.79,23.76,23.76,69400.0,15.4899,15.4899,15.4704,15.4704,69400.0
2009-05-05 13:10:00,23.76,23.77,23.59,23.67,162500.0,15.4704,15.4769,15.3597,15.4118,162500.0
2009-05-05 13:15:00,23.68,23.69,23.61,23.67,64300.0,15.4183,15.4248,15.3727,15.4118,64300.0
2009-05-05 13:20:00,23.67,23.67,23.56,23.57,82000.0,15.4118,15.4118,15.3402,15.3467,82000.0
2009-05-05 13:25:00,23.57,23.6,23.54,23.58,70000.0,15.3467,15.3662,15.3272,15.3532,70000.0
2009-05-05 13:30:00,23.58,23.63,23.57,23.59,39900.0,15.3532,15.3858,15.3467,15.3597,39900.0
2009-05-05 13:35:00,23.59,23.67,23.59,23.67,55500.0,15.3597,15.4118,15.3597,15.4118,55500.0
2009-05-05 13:40:00,23.67,23.68,23.64,23.66,51500.0,15.4118,15.4183,15.3923,15.4053,51500.0
2009-05-05 13:45:00,23.66,23.68,23.66,23.67,53900.0,15.4053,15.4183,15.4053,15.4118,53900.0
2009-05-05 13:50:00,23.68,23.73,23.67,23.67,55300.0,15.4183,15.4509,15.4118,15.4118,55300.0
2009-05-05 13:55:00,23.67,23.68,23.6,23.6,63800.0,15.4118,15.4183,15.3662,15.3662,63800.0
2009-05-05 14:00:00,23.6,23.65,23.58,23.65,64800.0,15.3662,15.3988,15.3532,15.3988,64800.0
2009-05-05 14:05:00,23.65,23.66,23.62,23.62,71600.0,15.3988,15.4053,15.3793,15.3793,71600.0
2009-05-05 14:10:00,23.62,23.63,23.6,23.61,74200.0,15.3793,15.3858,15.3662,15.3727,74200.0
2009-05-05 14:15:00,23.61,23.62,23.58,23.58,53800.0,15.3727,15.3793,15.3532,15.3532,53800.0
2009-05-05 14:20:00,23.58,23.6,23.55,23.55,107000.0,15.3532,15.3662,15.3337,15.3337,107000.0
2009-05-05 14:25:00,23.55,23.56,23.52,23.54,56400.0,15.3337,15.3402,15.3141,15.3272,56400.0
2009-05-05 14:30:00,23.53,23.61,23.53,23.6,73400.0,15.3207,15.3727,15.3207,15.3662,73400.0
2009-05-05 14:35:00,23.6,23.61,23.58,23.59,63800.0,15.3662,15.3727,15.3532,15.3597,63800.0
2009-05-05 14:40:00,23.59,23.61,23.56,23.59,72900.0,15.3597,15.3727,15.3402,15.3597,72900.0
2009-05-05 14:45:00,23.59,23.65,23.59,23.65,74300.0,15.3597,15.3988,15.3597,15.3988,74300.0
2009-05-05 14:50:00,23.65,23.68,23.62,23.63,71100.0,15.3988,15.4183,15.3793,15.3858,71100.0
2009-05-05 14:55:00,23.63,23.72,23.63,23.7,84100.0,15.3858,15.4444,15.3858,15.4313,84100.0
2009-05-05 15:00:00,23.71,23.71,23.68,23.7,49500.0,15.4379,15.4379,15.4183,15.4313,49500.0
2009-05-05 15:05:00,23.7,23.75,23.69,23.71,72200.0,15.4313,15.4639,15.4248,15.4379,72200.0
2009-05-05 15:10:00,23.71,23.71,23.65,23.67,62500.0,15.4379,15.4379,15.3988,15.4118,62500.0
2009-05-05 15:15:00,23.68,23.72,23.68,23.71,52000.0,15.4183,15.4444,15.4183,15.4379,52000.0
2009-05-05 15:20:00,23.71,23.71,23.65,23.66,62700.0,15.4379,15.4379,15.3988,15.4053,62700.0
2009-05-05 15:25:00,23.66,23.72,23.65,23.66,70500.0,15.4053,15.4444,15.3988,15.4053,70500.0
2009-05-05 15:30:00,23.66,23.77,23.65,23.76,104300.0,15.4053,15.4769,15.3988,15.4704,104300.0
2009-05-05 15:35:00,23.77,23.78,23.75,23.75,92400.0,15.4769,15.4834,15.4639,15.4639,92400.0
2009-05-05 15:40:00,23.76,23.81,23.75,23.77,192400.0,15.4704,15.503,15.4639,15.4769,192400.0
2009-05-05 15:45:00,23.76,23.77,23.75,23.76,121200.0,15.4704,15.4769,15.4639,15.4704,121200.0
2009-05-05 15:50:00,23.75,23.76,23.72,23.74,213000.0,15.4639,15.4704,15.4444,15.4574,213000.0
2009-05-05 15:55:00,23.74,23.86,23.73,23.82,491200.0,15.4574,15.5355,15.4509,15.5095,491200.0
2009-05-06 09:30:00,23.93,23.96,23.51,23.75,311400.0,15.5811,15.6006,15.3076,15.4639,311400.0
2009-05-06 09:35:00,23.75,23.83,23.5,23.75,226700.0,15.4639,15.516,15.3011,15.4639,226700.0
2009-05-06 09:40:00,23.75,23.89,23.7,23.89,112700.0,15.4639,15.5551,15.4313,15.5551,112700.0
2009-05-06 09:45:00,23.89,23.89,23.74,23.84,146700.0,15.5551,15.5551,15.4574,15.5225,146700.0
2009-05-06 09:50:00,23.83,23.9,23.77,23.9,85400.0,15.516,15.5616,15.4769,15.5616,85400.0
2009-05-06 09:55:00,23.88,23.95,23.86,23.87,121400.0,15.5485,15.5941,15.5355,15.542,121400.0
2009-05-06 10:00:00,23.88,24.0,23.83,23.86,171100.0,15.5485,15.6267,15.516,15.5355,171100.0
2009-05-06 10:05:00,23.87,23.98,23.77,23.97,102300.0,15.542,15.6137,15.4769,15.6071,102300.0
2009-05-06 10:10:00,23.98,23.98,23.87,23.89,72500.0,15.6137,15.6137,15.542,15.5551,72500.0
2009-05-06 10:15:00,23.89,23.9,23.73,23.77,103300.0,15.5551,15.5616,15.4509,15.4769,103300.0
2009-05-06 10:20:00,23.78,23.81,23.65,23.77,121500.0,15.4834,15.503,15.3988,15.4769,121500.0
2009-05-06 10:25:00,23.77,23.78,23.64,23.66,95700.0,15.4769,15.4834,15.3923,15.4053,95700.0
2009-05-06 10:30:00,23.66,23.68,23.61,23.62,81200.0,15.4053,15.4183,15.3727,15.3793,81200.0
2009-05-06 10:35:00,23.62,23.72,23.55,23.72,97400.0,15.3793,15.4444,15.3337,15.4444,97400.0
2009-05-06 10:40:00,23.7,23.75,23.67,23.75,60700.0,15.4313,15.4639,15.4118,15.4639,60700.0
2009-05-06 10:45:00,23.75,23.77,23.73,23.75,49000.0,15.4639,15.4769,15.4509,15.4639,49000.0
2009-05-06 10:50:00,23.75,23.75,23.72,23.73,51200.0,15.4639,15.4639,15.4444,15.4509,51200.0
2009-05-06 10:55:00,23.73,23.77,23.72,23.73,158300.0,15.4509,15.4769,15.4444,15.4509,158300.0
2009-05-06 11:00:00,23.73,23.79,23.73,23.79,40000.0,15.4509,15.4899,15.4509,15.4899,40000.0
2009-05-06 11:05:00,23.79,23.8,23.74,23.78,75200.0,15.4899,15.4965,15.4574,15.4834,75200.0
2009-05-06 11:10:00,23.79,23.81,23.78,23.79,22100.0,15.4899,15.503,15.4834,15.4899,22100.0
2009-05-06 11:15:00,23.8,23.85,23.78,23.82,59500.0,15.4965,15.529,15.4834,15.5095,59500.0
2009-05-06 11:20:00,23.82,23.89,23.74,23.79,64100.0,15.5095,15.5551,15.4574,15.4899,64100.0
2009-05-06 11:25:00,23.79,23.79,23.74,23.76,28900.0,15.4899,15.4899,15.4574,15.4704,28900.0
2009-05-06 11:30:00,23.76,23.79,23.73,23.78,31300.0,15.4704,15.4899,15.4509,15.4834,31300.0
2009-05-06 11:35:00,23.78,23.84,23.77,23.81,70100.0,15.4834,15.5225,15.4769,15.503,70100.0
2009-05-06 11:40:00,23.8,23.82,23.76,23.81,48800.0,15.4965,15.5095,15.4704,15.503,48800.0
2009-05-06 11:45:00,23.82,23.83,23.78,23.79,49200.0,15.5095,15.516,15.4834,15.4899,49200.0
2009-05-06 11:50:00,23.79,23.84,23.79,23.8,23900.0,15.4899,15.5225,15.4899,15.4965,23900.0
2009-05-06 11:55:00,23.8,23.9,23.8,23.9,26900.0,15.4965,15.5616,15.4965,15.5616,26900.0
2009-05-06 12:00:00,23.9,23.94,23.88,23.94,30300.0,15.5616,15.5876,15.5485,15.5876,30300.0
2009-05-06 12:05:00,23.94,23.95,23.92,23.94,32000.0,15.5876,15.5941,15.5746,15.5876,32000.0
2009-05-06 12:10:00,23.94,23.95,23.86,23.88,40300.0,15.5876,15.5941,15.5355,15.5485,40300.0
2009-05-06 12:15:00,23.89,23.97,23.86,23.97,43700.0,15.5551,15.6071,15.5355,15.6071,43700.0
2009-05-06 12:20:00,23.96,23.97,23.94,23.97,65700.0,15.6006,15.6071,15.5876,15.6071,65700.0
2009-05-06 12:25:00,23.96,24.05,23.94,24.03,72900.0,15.6006,15.6592,15.5876,15.6462,72900.0
2009-05-06 12:30:00,24.04,24.04,23.93,23.94,78700.0,15.6527,15.6527,15.5811,15.5876,78700.0
2009-05-06 12:35:00,23.93,23.94,23.88,23.93,37200.0,15.5811,15.5876,15.5485,15.5811,37200.0
2009-05-06 12:40:00,23.94,23.94,23.87,23.9,56600.0,15.5876,15.5876,15.542,15.5616,56600.0
2009-05-06 12:45:00,23.89,23.94,23.89,23.94,38800.0,15.5551,15.5876,15.5551,15.5876,38800.0
2009-05-06 12:50:00,23.94,23.94,23.92,23.93,37900.0,15.5876,15.5876,15.5746,15.5811,37900.0
2009-05-06 12:55:00,23.93,23.93,23.86,23.87,33300.0,15.5811,15.5811,15.5355,15.542,33300.0
2009-05-06 13:00:00,23.87,23.91,23.86,23.91,27900.0,15.542,15.5681,15.5355,15.5681,27900.0
2009-05-06 13:05:00,23.91,23.94,23.9,23.93,75200.0,15.5681,15.5876,15.5616,15.5811,75200.0
2009-05-06 13:10:00,23.92,23.94,23.92,23.94,19500.0,15.5746,15.5876,15.5746,15.5876,19500.0
2009-05-06 13:15:00,23.93,24.01,23.93,24.01,69700.0,15.5811,15.6332,15.5811,15.6332,69700.0
2009-05-06 13:20:00,24.01,24.05,24.0,24.0,68400.0,15.6332,15.6592,15.6267,15.6267,68400.0
2009-05-06 13:25:00,24.0,24.04,24.0,24.0,33400.0,15.6267,15.6527,15.6267,15.6267,33400.0
2009-05-06 13:30:00,24.0,24.08,24.0,24.07,64200.0,15.6267,15.6788,15.6267,15.6723,64200.0
2009-05-06 13:35:00,24.07,24.09,24.0,24.01,36700.0,15.6723,15.6853,15.6267,15.6332,36700.0
2009-05-06 13:40:00,24.0,24.05,23.99,24.0,61400.0,15.6267,15.6592,15.6202,15.6267,61400.0
2009-05-06 13:45:00,24.0,24.01,24.0,24.01,32500.0,15.6267,15.6332,15.6267,15.6332,32500.0
2009-05-06 13:50:00,24.02,24.08,24.0,24.04,53600.0,15.6397,15.6788,15.6267,15.6527,53600.0
2009-05-06 13:55:00,24.03,24.07,24.0,24.07,73500.0,15.6462,15.6723,15.6267,15.6723,73500.0
2009-05-06 14:00:00,24.07,24.09,24.0,24.0,56700.0,15.6723,15.6853,15.6267,15.6267,56700.0
2009-05-06 14:05:00,24.0,24.02,24.0,24.01,83600.0,15.6267,15.6397,15.6267,15.6332,83600.0
2009-05-06 14:10:00,24.02,24.04,24.02,24.04,28400.0,15.6397,15.6527,15.6397,15.6527,28400.0
2009-05-06 14:15:00,24.04,24.04,24.0,24.0,101400.0,15.6527,15.6527,15.6267,15.6267,101400.0
2009-05-06 14:20:00,24.0,24.02,23.98,24.02,120800.0,15.6267,15.6397,15.6137,15.6397,120800.0
2009-05-06 14:25:00,24.01,24.07,24.01,24.05,81100.0,15.6332,15.6723,15.6332,15.6592,81100.0
2009-05-06 14:30:00,24.05,24.15,24.05,24.1,118500.0,15.6592,15.7243,15.6592,15.6918,118500.0
2009-05-06 14:35:00,24.11,24.16,24.05,24.06,76200.0,15.6983,15.7309,15.6592,15.6657,76200.0
2009-05-06 14:40:00,24.07,24.1,24.03,24.1,70800.0,15.6723,15.6918,15.6462,15.6918,70800.0
2009-05-06 14:45:00,24.11,24.24,24.1,24.17,183600.0,15.6983,15.7829,15.6918,15.7374,183600.0
2009-05-06 14:50:00,24.17,24.18,24.11,24.18,70000.0,15.7374,15.7439,15.6983,15.7439,70000.0
2009-05-06 14:55:00,24.18,24.24,24.14,24.18,92700.0,15.7439,15.7829,15.7178,15.7439,92700.0
2009-05-06 15:00:00,24.18,24.19,24.15,24.16,99000.0,15.7439,15.7504,15.7243,15.7309,99000.0
2009-05-06 15:05:00,24.16,24.23,24.16,24.18,84800.0,15.7309,15.7764,15.7309,15.7439,84800.0
2009-05-06 15:10:00,24.18,24.18,24.15,24.16,43200.0,15.7439,15.7439,15.7243,15.7309,43200.0
2009-05-06 15:15:00,24.15,24.16,24.1,24.15,57900.0,15.7243,15.7309,15.6918,15.7243,57900.0
2009-05-06 15:20:00,24.16,24.16,24.05,24.08,102100.0,15.7309,15.7309,15.6592,15.6788,102100.0
2009-05-06 15:25:00,24.07,24.09,24.05,24.08,122700.0,15.6723,15.6853,15.6592,15.6788,122700.0
2009-05-06 15:30:00,24.09,24.1,24.03,24.1,134200.0,15.6853,15.6918,15.6462,15.6918,134200.0
2009-05-06 15:35:00,24.09,24.12,24.02,24.05,112000.0,15.6853,15.7048,15.6397,15.6592,112000.0
2009-05-06 15:40:00,24.06,24.2,24.06,24.18,184800.0,15.6657,15.7569,15.6657,15.7439,184800.0
2009-05-06 15:45:00,24.18,24.34,24.17,24.33,354000.0,15.7439,15.8481,15.7374,15.8415,354000.0
2009-05-06 15:50:00,24.34,24.37,24.26,24.27,522600.0,15.8481,15.8676,15.796,15.8025,522600.0
2009-05-06 15:55:00,24.28,24.28,24.17,24.25,353900.0,15.809,15.809,15.7374,15.7895,353900.0
2009-05-07 09:30:00,24.51,24.76,24.25,24.61,152300.0,15.9587,16.1215,15.7895,16.0239,152300.0
2009-05-07 09:35:00,24.6,24.88,24.54,24.87,137800.0,16.0173,16.1997,15.9783,16.1931,137800.0
2009-05-07 09:40:00,24.87,24.87,24.61,24.71,83800.0,16.1931,16.1931,16.0239,16.089,83800.0
2009-05-07 09:45:00,24.71,24.72,24.55,24.65,84300.0,16.089,16.0955,15.9848,16.0499,84300.0
2009-05-07 09:50:00,24.66,24.9,24.61,24.83,103200.0,16.0564,16.2127,16.0239,16.1671,103200.0
2009-05-07 09:55:00,24.84,24.9,24.73,24.73,122600.0,16.1736,16.2127,16.102,16.102,122600.0
2009-05-07 10:00:00,24.73,24.85,24.7,24.72,110500.0,16.102,16.1801,16.0825,16.0955,110500.0
2009-05-07 10:05:00,24.72,24.74,24.55,24.58,139700.0,16.0955,16.1085,15.9848,16.0043,139700.0
2009-05-07 10:10:00,24.58,24.59,24.45,24.51,92200.0,16.0043,16.0108,15.9197,15.9587,92200.0
2009-05-07 10:15:00,24.52,24.59,24.43,24.58,94900.0,15.9653,16.0108,15.9067,16.0043,94900.0
2009-05-07 10:20:00,24.59,24.63,24.49,24.51,134200.0,16.0108,16.0369,15.9457,15.9587,134200.0
2009-05-07 10:25:00,24.51,24.59,24.46,24.59,102200.0,15.9587,16.0108,15.9262,16.0108,102200.0
2009-05-07 10:30:00,24.58,24.63,24.56,24.58,128300.0,16.0043,16.0369,15.9913,16.0043,128300.0
2009-05-07 10:35:00,24.59,24.71,24.56,24.68,95100.0,16.0108,16.089,15.9913,16.0694,95100.0
2009-05-07 10:40:00,24.68,24.72,24.6,24.66,73900.0,16.0694,16.0955,16.0173,16.0564,73900.0
2009-05-07 10:45:00,24.66,24.78,24.65,24.78,62600.0,16.0564,16.1345,16.0499,16.1345,62600.0
2009-05-07 10:50:00,24.78,24.86,24.73,24.86,88300.0,16.1345,16.1866,16.102,16.1866,88300.0
2009-05-07 10:55:00,24.86,24.91,24.84,24.91,99500.0,16.1866,16.2192,16.1736,16.2192,99500.0
2009-05-07 11:00:00,24.9,24.92,24.84,24.91,102600.0,16.2127,16.2257,16.1736,16.2192,102600.0
2009-05-07 11:05:00,24.9,24.96,24.9,24.93,111900.0,16.2127,16.2517,16.2127,16.2322,111900.0
2009-05-07 11:10:00,24.94,24.96,24.67,24.68,177100.0,16.2387,16.2517,16.0629,16.0694,177100.0
2009-05-07 11:15:00,24.69,24.75,24.68,24.68,94200.0,16.0759,16.115,16.0694,16.0694,94200.0
2009-05-07 11:20:00,24.67,24.7,24.63,24.67,65200.0,16.0629,16.0825,16.0369,16.0629,65200.0
2009-05-07 11:25:00,24.67,24.72,24.67,24.72,62500.0,16.0629,16.0955,16.0629,16.0955,62500.0
2009-05-07 11:30:00,24.72,24.72,24.62,24.69,97600.0,16.0955,16.0955,16.0304,16.0759,97600.0
2009-05-07 11:35:00,24.7,24.7,24.64,24.66,89800.0,16.0825,16.0825,16.0434,16.0564,89800.0
2009-05-07 11:40:00,24.67,24.74,24.66,24.73,40200.0,16.0629,16.1085,16.0564,16.102,40200.0
2009-05-07 11:45:00,24.72,24.78,24.7,24.75,64300.0,16.0955,16.1345,16.0825,16.115,64300.0
2009-05-07 11:50:00,24.75,24.94,24.75,24.91,70600.0,16.115,16.2387,16.115,16.2192,70600.0
2009-05-07 11:55:00,24.91,24.96,24.91,24.95,54200.0,16.2192,16.2517,16.2192,16.2452,54200.0
2009-05-07 12:00:00,24.96,24.97,24.9,24.92,56600.0,16.2517,16.2583,16.2127,16.2257,56600.0
2009-05-07 12:05:00,24.91,24.94,24.84,24.85,72400.0,16.2192,16.2387,16.1736,16.1801,72400.0
2009-05-07 12:10:00,24.84,24.94,24.84,24.92,55200.0,16.1736,16.2387,16.1736,16.2257,55200.0
2009-05-07 12:15:00,24.91,24.92,24.84,24.86,46400.0,16.2192,16.2257,16.1736,16.1866,46400.0
2009-05-07 12:20:00,24.87,24.91,24.85,24.9,47600.0,16.1931,16.2192,16.1801,16.2127,47600.0
2009-05-07 12:25:00,24.89,24.9,24.89,24.9,21300.0,16.2062,16.2127,16.2062,16.2127,21300.0
2009-05-07 12:30:00,24.89,24.91,24.87,24.9,128300.0,16.2062,16.2192,16.1931,16.2127,128300.0
2009-05-07 12:35:00,24.9,24.96,24.9,24.96,43900.0,16.2127,16.2517,16.2127,16.2517,43900.0
2009-05-07 12:40:00,24.95,25.0,24.95,25.0,74300.0,16.2452,16.2778,16.2452,16.2778,74300.0
2009-05-07 12:45:00,25.0,25.0,24.98,24.99,32900.0,16.2778,16.2778,16.2648,16.2713,32900.0
2009-05-07 12:50:00,24.99,25.0,24.97,24.98,53200.0,16.2713,16.2778,16.2583,16.2648,53200.0
2009-05-07 12:55:00,24.98,25.0,24.96,24.97,81600.0,16.2648,16.2778,16.2517,16.2583,81600.0
2009-05-07 13:00:00,24.96,24.99,24.89,24.95,90300.0,16.2517,16.2713,16.2062,16.2452,90300.0
2009-05-07 13:05:00,24.96,25.0,24.95,24.99,79900.0,16.2517,16.2778,16.2452,16.2713,79900.0
2009-05-07 13:10:00,24.99,25.0,24.99,25.0,44200.0,16.2713,16.2778,16.2713,16.2778,44200.0
2009-05-07 13:15:00,25.0,25.0,24.96,24.97,76900.0,16.2778,16.2778,16.2517,16.2583,76900.0
2009-05-07 13:20:00,24.96,25.0,24.96,24.99,80900.0,16.2517,16.2778,16.2517,16.2713,80900.0
2009-05-07 13:25:00,24.99,25.04,24.96,25.03,115200.0,16.2713,16.3038,16.2517,16.2973,115200.0
2009-05-07 13:30:00,25.03,25.05,24.94,24.96,73000.0,16.2973,16.3103,16.2387,16.2517,73000.0
2009-05-07 13:35:00,24.96,24.97,24.91,24.93,60000.0,16.2517,16.2583,16.2192,16.2322,60000.0
2009-05-07 13:40:00,24.93,24.93,24.88,24.89,65700.0,16.2322,16.2322,16.1997,16.2062,65700.0
2009-05-07 13:45:00,24.9,24.96,24.89,24.94,78800.0,16.2127,16.2517,16.2062,16.2387,78800.0
2009-05-07 13:50:00,24.94,24.94,24.87,24.92,61400.0,16.2387,16.2387,16.1931,16.2257,61400.0
2009-05-07 13:55:00,24.92,24.95,24.89,24.94,61900.0,16.2257,16.2452,16.2062,16.2387,61900.0
2009-05-07 14:00:00,24.94,24.95,24.91,24.93,60900.0,16.2387,16.2452,16.2192,16.2322,60900.0
2009-05-07 14:05:00,24.93,24.94,24.92,24.93,49600.0,16.2322,16.2387,16.2257,16.2322,49600.0
2009-05-07 14:10:00,24.93,24.93,24.83,24.83,56500.0,16.2322,16.2322,16.1671,16.1671,56500.0
2009-05-07 14:15:00,24.83,24.88,24.82,24.85,53900.0,16.1671,16.1997,16.1606,16.1801,53900.0
2009-05-07 14:20:00,24.86,24.89,24.85,24.85,85400.0,16.1866,16.2062,16.1801,16.1801,85400.0
2009-05-07 14:25:00,24.86,24.94,24.85,24.9,83300.0,16.1866,16.2387,16.1801,16.2127,83300.0
2009-05-07 14:30:00,24.91,24.93,24.88,24.88,81000.0,16.2192,16.2322,16.1997,16.1997,81000.0
2009-05-07 14:35:00,24.88,24.95,24.85,24.85,77500.0,16.1997,16.2452,16.1801,16.1801,77500.0
2009-05-07 14:40:00,24.85,24.9,24.84,24.88,109900.0,16.1801,16.2127,16.1736,16.1997,109900.0
2009-05-07 14:45:00,24.88,24.99,24.88,24.97,100300.0,16.1997,16.2713,16.1997,16.2583,100300.0
2009-05-07 14:50:00,24.97,25.01,24.97,24.98,137200.0,16.2583,16.2843,16.2583,16.2648,137200.0
2009-05-07 14:55:00,24.98,25.05,24.97,24.99,149900.0,16.2648,16.3103,16.2583,16.2713,149900.0
2009-05-07 15:00:00,24.99,25.04,24.95,25.0,113700.0,16.2713,16.3038,16.2452,16.2778,113700.0
2009-05-07 15:05:00,25.0,25.01,24.93,25.0,89800.0,16.2778,16.2843,16.2322,16.2778,89800.0
2009-05-07 15:10:00,25.01,25.01,24.91,24.95,112500.0,16.2843,16.2843,16.2192,16.2452,112500.0
2009-05-07 15:15:00,24.94,24.97,24.91,24.95,102300.0,16.2387,16.2583,16.2192,16.2452,102300.0
2009-05-07 15:20:00,24.95,25.0,24.91,24.92,96500.0,16.2452,16.2778,16.2192,16.2257,96500.0
2009-05-07 15:25:00,24.92,24.97,24.91,24.96,91100.0,16.2257,16.2583,16.2192,16.2517,91100.0
2009-05-07 15:30:00,24.96,24.97,24.81,24.82,187400.0,16.2517,16.2583,16.1541,16.1606,187400.0
2009-05-07 15:35:00,24.82,24.92,24.81,24.91,159200.0,16.1606,16.2257,16.1541,16.2192,159200.0
2009-05-07 15:40:00,24.9,24.95,24.9,24.93,158200.0,16.2127,16.2452,16.2127,16.2322,158200.0
2009-05-07 15:45:00,24.92,25.0,24.92,24.96,131500.0,16.2257,16.2778,16.2257,16.2517,131500.0
2009-05-07 15:50:00,24.95,24.96,24.9,24.95,186000.0,16.2452,16.2517,16.2127,16.2452,186000.0
2009-05-07 15:55:00,24.95,25.01,24.95,24.95,358800.0,16.2452,16.2843,16.2452,16.2452,358800.0
2009-05-08 09:30:00,25.03,25.96,25.03,25.65,269800.0,16.2973,16.9029,16.2973,16.701,269800.0
2009-05-08 09:35:00,25.67,25.67,25.39,25.64,141300.0,16.714,16.714,16.5317,16.6945,141300.0
2009-05-08 09:40:00,25.66,25.67,25.5,25.63,120100.0,16.7075,16.714,16.6033,16.688,120100.0
2009-05-08 09:45:00,25.64,25.67,25.56,25.63,166400.0,16.6945,16.714,16.6424,16.688,166400.0
2009-05-08 09:50:00,25.63,25.68,25.57,25.67,102000.0,16.688,16.7205,16.6489,16.714,102000.0
2009-05-08 09:55:00,25.66,25.78,25.62,25.65,124900.0,16.7075,16.7857,16.6815,16.701,124900.0
2009-05-08 10:00:00,25.65,25.86,25.65,25.85,150200.0,16.701,16.8377,16.701,16.8312,150200.0
2009-05-08 10:05:00,25.86,25.88,25.75,25.88,115400.0,16.8377,16.8508,16.7661,16.8508,115400.0
2009-05-08 10:10:00,25.87,25.97,25.81,25.93,137800.0,16.8443,16.9094,16.8052,16.8833,137800.0
2009-05-08 10:15:00,25.93,25.99,25.87,25.97,137300.0,16.8833,16.9224,16.8443,16.9094,137300.0
2009-05-08 10:20:00,25.98,26.0,25.92,25.97,142300.0,16.9159,16.9289,16.8768,16.9094,142300.0
2009-05-08 10:25:00,25.97,25.98,25.85,25.89,131100.0,16.9094,16.9159,16.8312,16.8573,131100.0
2009-05-08 10:30:00,25.89,26.0,25.89,25.99,107100.0,16.8573,16.9289,16.8573,16.9224,107100.0
2009-05-08 10:35:00,26.0,26.05,25.98,26.05,113200.0,16.9289,16.9615,16.9159,16.9615,113200.0
2009-05-08 10:40:00,26.06,26.07,25.93,25.97,89000.0,16.968,16.9745,16.8833,16.9094,89000.0
2009-05-08 10:45:00,26.01,26.09,26.0,26.01,115100.0,16.9354,16.9875,16.9289,16.9354,115100.0
2009-05-08 10:50:00,26.01,26.08,25.96,26.08,88900.0,16.9354,16.981,16.9029,16.981,88900.0
2009-05-08 10:55:00,26.08,26.1,26.04,26.06,65200.0,16.981,16.994,16.9549,16.968,65200.0
2009-05-08 11:00:00,26.06,26.1,26.04,26.08,76100.0,16.968,16.994,16.9549,16.981,76100.0
2009-05-08 11:05:00,26.08,26.14,26.04,26.12,129100.0,16.981,17.0201,16.9549,17.007,129100.0
2009-05-08 11:10:00,26.13,26.21,26.09,26.15,134900.0,17.0135,17.0656,16.9875,17.0266,134900.0
2009-05-08 11:15:00,26.14,26.39,26.11,26.35,197000.0,17.0201,17.1828,17.0005,17.1568,197000.0
2009-05-08 11:20:00,26.35,26.35,26.19,26.26,107500.0,17.1568,17.1568,17.0526,17.0982,107500.0
2009-05-08 11:25:00,26.24,26.28,26.2,26.26,82700.0,17.0852,17.1112,17.0591,17.0982,82700.0
2009-05-08 11:30:00,26.26,26.33,26.25,26.3,69200.0,17.0982,17.1438,17.0917,17.1242,69200.0
2009-05-08 11:35:00,26.3,26.38,26.29,26.37,60200.0,17.1242,17.1763,17.1177,17.1698,60200.0
2009-05-08 11:40:00,26.37,26.48,26.35,26.44,117000.0,17.1698,17.2414,17.1568,17.2154,117000.0
2009-05-08 11:45:00,26.44,26.44,26.35,26.4,80300.0,17.2154,17.2154,17.1568,17.1893,80300.0
2009-05-08 11:50:00,26.41,26.49,26.4,26.4,95100.0,17.1959,17.2479,17.1893,17.1893,95100.0
2009-05-08 11:55:00,26.41,26.48,26.4,26.45,70500.0,17.1959,17.2414,17.1893,17.2219,70500.0
2009-05-08 12:00:00,26.45,26.47,26.38,26.39,57400.0,17.2219,17.2349,17.1763,17.1828,57400.0
2009-05-08 12:05:00,26.37,26.47,26.35,26.43,58600.0,17.1698,17.2349,17.1568,17.2089,58600.0
2009-05-08 12:10:00,26.43,26.45,26.37,26.37,54600.0,17.2089,17.2219,17.1698,17.1698,54600.0
2009-05-08 12:15:00,26.38,26.44,26.36,26.39,63600.0,17.1763,17.2154,17.1633,17.1828,63600.0
2009-05-08 12:20:00,26.37,26.38,26.35,26.37,44500.0,17.1698,17.1763,17.1568,17.1698,44500.0
2009-05-08 12:25:00,26.36,26.45,26.36,26.44,70400.0,17.1633,17.2219,17.1633,17.2154,70400.0
2009-05-08 12:30:00,26.45,26.5,26.43,26.49,61700.0,17.2219,17.2545,17.2089,17.2479,61700.0
2009-05-08 12:35:00,26.48,26.49,26.45,26.49,65200.0,17.2414,17.2479,17.2219,17.2479,65200.0
2009-05-08 12:40:00,26.49,26.52,26.48,26.51,55500.0,17.2479,17.2675,17.2414,17.261,55500.0
2009-05-08 12:45:00,26.51,26.52,26.45,26.52,59500.0,17.261,17.2675,17.2219,17.2675,59500.0
2009-05-08 12:50:00,26.51,26.54,26.49,26.52,74800.0,17.261,17.2805,17.2479,17.2675,74800.0
2009-05-08 12:55:00,26.52,26.65,26.51,26.64,119700.0,17.2675,17.3521,17.261,17.3456,119700.0
2009-05-08 13:00:00,26.63,26.66,26.62,26.65,69900.0,17.3391,17.3586,17.3326,17.3521,69900.0
2009-05-08 13:05:00,26.65,26.68,26.61,26.67,101000.0,17.3521,17.3717,17.3261,17.3651,101000.0
2009-05-08 13:10:00,26.67,26.71,26.66,26.71,87900.0,17.3651,17.3912,17.3586,17.3912,87900.0
2009-05-08 13:15:00,26.7,26.72,26.68,26.71,64600.0,17.3847,17.3977,17.3717,17.3912,64600.0
2009-05-08 13:20:00,26.72,26.76,26.7,26.7,112800.0,17.3977,17.4237,17.3847,17.3847,112800.0
2009-05-08 13:25:00,26.69,26.72,26.61,26.61,110100.0,17.3782,17.3977,17.3261,17.3261,110100.0
2009-05-08 13:30:00,26.62,26.62,26.56,26.62,78300.0,17.3326,17.3326,17.2935,17.3326,78300.0
2009-05-08 13:35:00,26.61,26.66,26.6,26.61,75000.0,17.3261,17.3586,17.3196,17.3261,75000.0
2009-05-08 13:40:00,26.61,26.64,26.58,26.63,82300.0,17.3261,17.3456,17.3065,17.3391,82300.0
2009-05-08 13:45:00,26.64,26.76,26.62,26.72,116500.0,17.3456,17.4237,17.3326,17.3977,116500.0
2009-05-08 13:50:00,26.72,26.73,26.67,26.71,63900.0,17.3977,17.4042,17.3651,17.3912,63900.0
2009-05-08 13:55:00,26.71,26.74,26.68,26.7,99700.0,17.3912,17.4107,17.3717,17.3847,99700.0
2009-05-08 14:00:00,26.7,26.76,26.7,26.76,72300.0,17.3847,17.4237,17.3847,17.4237,72300.0
2009-05-08 14:05:00,26.75,26.82,26.75,26.8,95800.0,17.4172,17.4628,17.4172,17.4498,95800.0
2009-05-08 14:10:00,26.8,26.85,26.79,26.84,67000.0,17.4498,17.4823,17.4433,17.4758,67000.0
2009-05-08 14:15:00,26.84,26.9,26.84,26.87,99300.0,17.4758,17.5149,17.4758,17.4954,99300.0
2009-05-08 14:20:00,26.86,26.89,26.84,26.85,83400.0,17.4889,17.5084,17.4758,17.4823,83400.0
2009-05-08 14:25:00,26.86,26.86,26.8,26.81,73900.0,17.4889,17.4889,17.4498,17.4563,73900.0
2009-05-08 14:30:00,26.8,26.85,26.8,26.84,91200.0,17.4498,17.4823,17.4498,17.4758,91200.0
2009-05-08 14:35:00,26.84,26.91,26.84,26.9,100800.0,17.4758,17.5214,17.4758,17.5149,100800.0
2009-05-08 14:40:00,26.91,26.93,26.85,26.86,107600.0,17.5214,17.5344,17.4823,17.4889,107600.0
2009-05-08 14:45:00,26.86,26.97,26.85,26.94,120300.0,17.4889,17.5605,17.4823,17.5409,120300.0
2009-05-08 14:50:00,26.95,26.98,26.94,26.96,90800.0,17.5475,17.567,17.5409,17.554,90800.0
2009-05-08 14:55:00,26.96,27.0,26.93,26.95,123800.0,17.554,17.58,17.5344,17.5475,123800.0
2009-05-08 15:00:00,26.95,26.97,26.92,26.96,107600.0,17.5475,17.5605,17.5279,17.554,107600.0
2009-05-08 15:05:00,26.96,26.98,26.85,26.98,130700.0,17.554,17.567,17.4823,17.567,130700.0
2009-05-08 15:10:00,26.98,27.0,26.95,26.99,134600.0,17.567,17.58,17.5475,17.5735,134600.0
2009-05-08 15:15:00,27.0,27.04,26.97,27.03,151700.0,17.58,17.6061,17.5605,17.5995,151700.0
2009-05-08 15:20:00,27.03,27.09,27.03,27.07,162500.0,17.5995,17.6386,17.5995,17.6256,162500.0
2009-05-08 15:25:00,27.06,27.12,27.06,27.08,225000.0,17.6191,17.6581,17.6191,17.6321,225000.0
2009-05-08 15:30:00,27.08,27.08,27.03,27.04,219800.0,17.6321,17.6321,17.5995,17.6061,219800.0
2009-05-08 15:35:00,27.04,27.05,26.98,26.98,176600.0,17.6061,17.6126,17.567,17.567,176600.0
2009-05-08 15:40:00,26.98,27.09,26.98,26.99,225900.0,17.567,17.6386,17.567,17.5735,225900.0
2009-05-08 15:45:00,26.99,27.0,26.94,26.95,186700.0,17.5735,17.58,17.5409,17.5475,186700.0
2009-05-08 15:50:00,26.95,26.97,26.84,26.93,437400.0,17.5475,17.5605,17.4758,17.5344,437400.0
2009-05-08 15:55:00,26.93,27.04,26.89,27.0,527400.0,17.5344,17.6061,17.5084,17.58,527400.0
2009-05-11 09:30:00,26.44,26.8,26.0,26.05,183000.0,17.2154,17.4498,16.9289,16.9615,183000.0
2009-05-11 09:35:00,26.05,26.22,26.03,26.08,85200.0,16.9615,17.0721,16.9484,16.981,85200.0
2009-05-11 09:40:00,26.07,26.07,25.82,25.82,182900.0,16.9745,16.9745,16.8117,16.8117,182900.0
2009-05-11 09:45:00,25.84,25.92,25.81,25.86,186700.0,16.8247,16.8768,16.8052,16.8377,186700.0
2009-05-11 09:50:00,25.86,25.97,25.86,25.91,97500.0,16.8377,16.9094,16.8377,16.8703,97500.0
2009-05-11 09:55:00,25.92,25.95,25.9,25.91,87900.0,16.8768,16.8963,16.8638,16.8703,87900.0
2009-05-11 10:00:00,25.91,25.93,25.83,25.85,103500.0,16.8703,16.8833,16.8182,16.8312,103500.0
2009-05-11 10:05:00,25.85,25.92,25.85,25.92,122900.0,16.8312,16.8768,16.8312,16.8768,122900.0
2009-05-11 10:10:00,25.92,26.0,25.9,25.95,168100.0,16.8768,16.9289,16.8638,16.8963,168100.0
2009-05-11 10:15:00,25.95,26.08,25.94,26.08,131400.0,16.8963,16.981,16.8898,16.981,131400.0
2009-05-11 10:20:00,26.08,26.2,26.06,26.17,118000.0,16.981,17.0591,16.968,17.0396,118000.0
2009-05-11 10:25:00,26.17,26.18,26.1,26.13,71500.0,17.0396,17.0461,16.994,17.0135,71500.0
2009-05-11 10:30:00,26.13,26.13,26.02,26.09,59700.0,17.0135,17.0135,16.9419,16.9875,59700.0
2009-05-11 10:35:00,26.09,26.19,26.07,26.08,56400.0,16.9875,17.0526,16.9745,16.981,56400.0
2009-05-11 10:40:00,26.07,26.1,25.95,25.96,80600.0,16.9745,16.994,16.8963,16.9029,80600.0
2009-05-11 10:45:00,25.95,26.01,25.9,25.9,72900.0,16.8963,16.9354,16.8638,16.8638,72900.0
2009-05-11 10:50:00,25.91,25.96,25.89,25.96,55300.0,16.8703,16.9029,16.8573,16.9029,55300.0
2009-05-11 10:55:00,25.97,25.98,25.87,25.95,60300.0,16.9094,16.9159,16.8443,16.8963,60300.0
2009-05-11 11:00:00,25.96,25.98,25.86,25.89,54600.0,16.9029,16.9159,16.8377,16.8573,54600.0
2009-05-11 11:05:00,25.88,25.9,25.84,25.87,34000.0,16.8508,16.8638,16.8247,16.8443,34000.0
2009-05-11 11:10:00,25.87,25.97,25.84,25.97,72300.0,16.8443,16.9094,16.8247,16.9094,72300.0
2009-05-11 11:15:00,25.96,25.97,25.86,25.87,46300.0,16.9029,16.9094,16.8377,16.8443,46300.0
2009-05-11 11:20:00,25.87,25.88,25.82,25.87,38900.0,16.8443,16.8508,16.8117,16.8443,38900.0
2009-05-11 11:25:00,25.88,25.88,25.79,25.84,43000.0,16.8508,16.8508,16.7922,16.8247,43000.0
2009-05-11 11:30:00,25.84,25.85,25.75,25.79,51600.0,16.8247,16.8312,16.7661,16.7922,51600.0
2009-05-11 11:35:00,25.79,25.83,25.79,25.83,18500.0,16.7922,16.8182,16.7922,16.8182,18500.0
2009-05-11 11:40:00,25.82,25.83,25.78,25.81,54000.0,16.8117,16.8182,16.7857,16.8052,54000.0
2009-05-11 11:45:00,25.8,25.83,25.78,25.81,30000.0,16.7987,16.8182,16.7857,16.8052,30000.0
2009-05-11 11:50:00,25.81,25.81,25.76,25.76,27800.0,16.8052,16.8052,16.7726,16.7726,27800.0
2009-05-11 11:55:00,25.77,25.78,25.7,25.73,69500.0,16.7791,16.7857,16.7336,16.7531,69500.0
2009-05-11 12:00:00,25.72,25.72,25.64,25.66,71100.0,16.7466,16.7466,16.6945,16.7075,71100.0
2009-05-11 12:05:00,25.66,25.73,25.63,25.68,66400.0,16.7075,16.7531,16.688,16.7205,66400.0
2009-05-11 12:10:00,25.68,25.7,25.65,25.68,34200.0,16.7205,16.7336,16.701,16.7205,34200.0
2009-05-11 12:15:00,25.69,25.72,25.62,25.65,110000.0,16.7271,16.7466,16.6815,16.701,110000.0
2009-05-11 12:20:00,25.65,25.67,25.59,25.65,56200.0,16.701,16.714,16.6619,16.701,56200.0
2009-05-11 12:25:00,25.65,25.78,25.64,25.75,40100.0,16.701,16.7857,16.6945,16.7661,40100.0
2009-05-11 12:30:00,25.74,25.77,25.71,25.72,31000.0,16.7596,16.7791,16.7401,16.7466,31000.0
2009-05-11 12:35:00,25.72,25.91,25.72,25.88,71800.0,16.7466,16.8703,16.7466,16.8508,71800.0
2009-05-11 12:40:00,25.88,25.88,25.72,25.78,67200.0,16.8508,16.8508,16.7466,16.7857,67200.0
2009-05-11 12:45:00,25.77,25.81,25.75,25.76,16400.0,16.7791,16.8052,16.7661,16.7726,16400.0
2009-05-11 12:50:00,25.75,25.77,25.73,25.76,20200.0,16.7661,16.7791,16.7531,16.7726,20200.0
2009-05-11 12:55:00,25.75,25.76,25.72,25.72,25400.0,16.7661,16.7726,16.7466,16.7466,25400.0
2009-05-11 13:00:00,25.73,25.73,25.69,25.7,30700.0,16.7531,16.7531,16.7271,16.7336,30700.0
2009-05-11 13:05:00,25.7,25.73,25.7,25.72,25200.0,16.7336,16.7531,16.7336,16.7466,25200.0
2009-05-11 13:10:00,25.72,25.72,25.69,25.71,27400.0,16.7466,16.7466,16.7271,16.7401,27400.0
2009-05-11 13:15:00,25.71,25.72,25.66,25.67,38100.0,16.7401,16.7466,16.7075,16.714,38100.0
2009-05-11 13:20:00,25.66,25.73,25.64,25.72,51000.0,16.7075,16.7531,16.6945,16.7466,51000.0
2009-05-11 13:25:00,25.72,25.74,25.72,25.74,29200.0,16.7466,16.7596,16.7466,16.7596,29200.0
2009-05-11 13:30:00,25.74,25.74,25.64,25.66,48600.0,16.7596,16.7596,16.6945,16.7075,48600.0
2009-05-11 13:35:00,25.66,25.72,25.62,25.65,107400.0,16.7075,16.7466,16.6815,16.701,107400.0
2009-05-11 13:40:00,25.66,25.69,25.61,25.61,54500.0,16.7075,16.7271,16.675,16.675,54500.0
2009-05-11 13:45:00,25.6,25.65,25.57,25.65,91500.0,16.6685,16.701,16.6489,16.701,91500.0
2009-05-11 13:50:00,25.65,25.72,25.65,25.71,53600.0,16.701,16.7466,16.701,16.7401,53600.0
2009-05-11 13:55:00,25.7,25.72,25.62,25.66,69800.0,16.7336,16.7466,16.6815,16.7075,69800.0
2009-05-11 14:00:00,25.66,25.67,25.57,25.59,64800.0,16.7075,16.714,16.6489,16.6619,64800.0
2009-05-11 14:05:00,25.6,25.62,25.58,25.61,36700.0,16.6685,16.6815,16.6554,16.675,36700.0
2009-05-11 14:10:00,25.61,25.65,25.56,25.64,86500.0,16.675,16.701,16.6424,16.6945,86500.0
2009-05-11 14:15:00,25.65,25.67,25.61,25.62,45000.0,16.701,16.714,16.675,16.6815,45000.0
2009-05-11 14:20:00,25.61,25.64,25.57,25.64,44000.0,16.675,16.6945,16.6489,16.6945,44000.0
2009-05-11 14:25:00,25.63,25.68,25.6,25.68,45700.0,16.688,16.7205,16.6685,16.7205,45700.0
2009-05-11 14:30:00,25.69,25.81,25.67,25.78,101400.0,16.7271,16.8052,16.714,16.7857,101400.0
2009-05-11 14:35:00,25.79,25.79,25.67,25.71,53300.0,16.7922,16.7922,16.714,16.7401,53300.0
2009-05-11 14:40:00,25.72,25.8,25.71,25.77,27400.0,16.7466,16.7987,16.7401,16.7791,27400.0
2009-05-11 14:45:00,25.78,25.8,25.74,25.8,35700.0,16.7857,16.7987,16.7596,16.7987,35700.0
2009-05-11 14:50:00,25.8,25.82,25.76,25.77,47100.0,16.7987,16.8117,16.7726,16.7791,47100.0
2009-05-11 14:55:00,25.76,25.8,25.73,25.8,70800.0,16.7726,16.7987,16.7531,16.7987,70800.0
2009-05-11 15:00:00,25.8,25.83,25.78,25.8,58800.0,16.7987,16.8182,16.7857,16.7987,58800.0
2009-05-11 15:05:00,25.8,25.84,25.78,25.83,62200.0,16.7987,16.8247,16.7857,16.8182,62200.0
2009-05-11 15:10:00,25.83,25.84,25.78,25.84,105600.0,16.8182,16.8247,16.7857,16.8247,105600.0
2009-05-11 15:15:00,25.84,25.85,25.79,25.79,60500.0,16.8247,16.8312,16.7922,16.7922,60500.0
2009-05-11 15:20:00,25.8,25.82,25.74,25.8,132100.0,16.7987,16.8117,16.7596,16.7987,132100.0
2009-05-11 15:25:00,25.8,25.81,25.75,25.76,61900.0,16.7987,16.8052,16.7661,16.7726,61900.0
2009-05-11 15:30:00,25.75,25.77,25.68,25.71,101100.0,16.7661,16.7791,16.7205,16.7401,101100.0
2009-05-11 15:35:00,25.71,25.72,25.61,25.61,62900.0,16.7401,16.7466,16.675,16.675,62900.0
2009-05-11 15:40:00,25.61,25.66,25.59,25.63,119500.0,16.675,16.7075,16.6619,16.688,119500.0
2009-05-11 15:45:00,25.64,25.64,25.59,25.61,176600.0,16.6945,16.6945,16.6619,16.675,176600.0
2009-05-11 15:50:00,25.62,25.66,25.58,25.66,179800.0,16.6815,16.7075,16.6554,16.7075,179800.0
2009-05-11 15:55:00,25.66,25.7,25.62,25.68,444300.0,16.7075,16.7336,16.6815,16.7205,444300.0
2009-05-12 09:30:00,25.83,25.98,25.51,25.95,102400.0,16.8182,16.9159,16.6099,16.8963,102400.0
2009-05-12 09:35:00,25.97,26.16,25.83,25.9,78000.0,16.9094,17.0331,16.8182,16.8638,78000.0
2009-05-12 09:40:00,25.91,26.18,25.85,26.07,67700.0,16.8703,17.0461,16.8312,16.9745,67700.0
2009-05-12 09:45:00,26.09,26.15,26.0,26.11,53300.0,16.9875,17.0266,16.9289,17.0005,53300.0
2009-05-12 09:50:00,26.13,26.29,26.1,26.26,87700.0,17.0135,17.1177,16.994,17.0982,87700.0
2009-05-12 09:55:00,26.26,26.65,26.23,26.64,210500.0,17.0982,17.3521,17.0787,17.3456,210500.0
2009-05-12 10:00:00,26.65,26.65,26.4,26.44,182600.0,17.3521,17.3521,17.1893,17.2154,182600.0
2009-05-12 10:05:00,26.45,26.46,26.16,26.34,78500.0,17.2219,17.2284,17.0331,17.1503,78500.0
2009-05-12 10:10:00,26.33,26.33,26.16,26.19,37200.0,17.1438,17.1438,17.0331,17.0526,37200.0
2009-05-12 10:15:00,26.19,26.25,26.18,26.25,63500.0,17.0526,17.0917,17.0461,17.0917,63500.0
2009-05-12 10:20:00,26.24,26.25,26.2,26.24,57700.0,17.0852,17.0917,17.0591,17.0852,57700.0
2009-05-12 10:25:00,26.24,26.35,26.24,26.35,93900.0,17.0852,17.1568,17.0852,17.1568,93900.0
2009-05-12 10:30:00,26.34,26.4,26.28,26.34,102500.0,17.1503,17.1893,17.1112,17.1503,102500.0
2009-05-12 10:35:00,26.34,26.34,26.15,26.15,113400.0,17.1503,17.1503,17.0266,17.0266,113400.0
2009-05-12 10:40:00,26.16,26.27,26.15,26.27,44500.0,17.0331,17.1047,17.0266,17.1047,44500.0
2009-05-12 10:45:00,26.27,26.27,26.25,26.25,29900.0,17.1047,17.1047,17.0917,17.0917,29900.0
2009-05-12 10:50:00,26.25,26.25,26.18,26.24,57500.0,17.0917,17.0917,17.0461,17.0852,57500.0
2009-05-12 10:55:00,26.24,26.24,26.13,26.23,28600.0,17.0852,17.0852,17.0135,17.0787,28600.0
2009-05-12 11:00:00,26.22,26.24,26.18,26.23,21800.0,17.0721,17.0852,17.0461,17.0787,21800.0
2009-05-12 11:05:00,26.23,26.26,26.06,26.14,49600.0,17.0787,17.0982,16.968,17.0201,49600.0
2009-05-12 11:10:00,26.14,26.26,26.13,26.15,85400.0,17.0201,17.0982,17.0135,17.0266,85400.0
2009-05-12 11:15:00,26.15,26.2,26.1,26.2,45300.0,17.0266,17.0591,16.994,17.0591,45300.0
2009-05-12 11:20:00,26.2,26.23,26.07,26.07,68900.0,17.0591,17.0787,16.9745,16.9745,68900.0
2009-05-12 11:25:00,26.07,26.12,26.04,26.11,33400.0,16.9745,17.007,16.9549,17.0005,33400.0
2009-05-12 11:30:00,26.11,26.12,26.0,26.04,83900.0,17.0005,17.007,16.9289,16.9549,83900.0
2009-05-12 11:35:00,26.05,26.08,26.01,26.05,39600.0,16.9615,16.981,16.9354,16.9615,39600.0
2009-05-12 11:40:00,26.05,26.07,26.01,26.02,48500.0,16.9615,16.9745,16.9354,16.9419,48500.0
2009-05-12 11:45:00,26.02,26.03,25.9,25.95,154900.0,16.9419,16.9484,16.8638,16.8963,154900.0
2009-05-12 11:50:00,25.95,25.97,25.91,25.91,67900.0,16.8963,16.9094,16.8703,16.8703,67900.0
2009-05-12 11:55:00,25.92,25.97,25.89,25.96,44600.0,16.8768,16.9094,16.8573,16.9029,44600.0
2009-05-12 12:00:00,25.96,26.0,25.93,25.98,31500.0,16.9029,16.9289,16.8833,16.9159,31500.0
2009-05-12 12:05:00,25.98,25.99,25.82,25.89,124400.0,16.9159,16.9224,16.8117,16.8573,124400.0
2009-05-12 12:10:00,25.88,25.93,25.85,25.86,61500.0,16.8508,16.8833,16.8312,16.8377,61500.0
2009-05-12 12:15:00,25.86,25.92,25.85,25.91,42700.0,16.8377,16.8768,16.8312,16.8703,42700.0
2009-05-12 12:20:00,25.91,25.93,25.9,25.9,30200.0,16.8703,16.8833,16.8638,16.8638,30200.0
2009-05-12 12:25:00,25.9,25.92,25.83,25.92,47500.0,16.8638,16.8768,16.8182,16.8768,47500.0
2009-05-12 12:30:00,25.92,25.92,25.85,25.85,25900.0,16.8768,16.8768,16.8312,16.8312,25900.0
2009-05-12 12:35:00,25.85,25.85,25.78,25.79,42000.0,16.8312,16.8312,16.7857,16.7922,42000.0
2009-05-12 12:40:00,25.8,25.92,25.8,25.88,47600.0,16.7987,16.8768,16.7987,16.8508,47600.0
2009-05-12 12:45:00,25.88,25.9,25.83,25.85,40800.0,16.8508,16.8638,16.8182,16.8312,40800.0
2009-05-12 12:50:00,25.84,25.87,25.82,25.86,38300.0,16.8247,16.8443,16.8117,16.8377,38300.0
2009-05-12 12:55:00,25.86,25.88,25.75,25.77,38500.0,16.8377,16.8508,16.7661,16.7791,38500.0
2009-05-12 13:00:00,25.76,25.84,25.75,25.8,41400.0,16.7726,16.8247,16.7661,16.7987,41400.0
2009-05-12 13:05:00,25.8,25.8,25.68,25.72,48900.0,16.7987,16.7987,16.7205,16.7466,48900.0
2009-05-12 13:10:00,25.73,25.76,25.72,25.75,39500.0,16.7531,16.7726,16.7466,16.7661,39500.0
2009-05-12 13:15:00,25.76,25.77,25.72,25.72,24800.0,16.7726,16.7791,16.7466,16.7466,24800.0
2009-05-12 13:20:00,25.73,25.76,25.72,25.73,44200.0,16.7531,16.7726,16.7466,16.7531,44200.0
2009-05-12 13:25:00,25.74,25.75,25.69,25.74,73800.0,16.7596,16.7661,16.7271,16.7596,73800.0
2009-05-12 13:30:00,25.74,25.75,25.69,25.7,30500.0,16.7596,16.7661,16.7271,16.7336,30500.0
2009-05-12 13:35:00,25.7,25.79,25.7,25.78,63100.0,16.7336,16.7922,16.7336,16.7857,63100.0
2009-05-12 13:40:00,25.77,25.8,25.71,25.73,44700.0,16.7791,16.7987,16.7401,16.7531,44700.0
2009-05-12 13:45:00,25.73,25.75,25.71,25.75,38200.0,16.7531,16.7661,16.7401,16.7661,38200.0
2009-05-12 13:50:00,25.74,25.75,25.7,25.71,37400.0,16.7596,16.7661,16.7336,16.7401,37400.0
2009-05-12 13:55:00,25.71,25.71,25.66,25.67,21800.0,16.7401,16.7401,16.7075,16.714,21800.0
2009-05-12 14:00:00,25.67,25.7,25.65,25.7,46700.0,16.714,16.7336,16.701,16.7336,46700.0
2009-05-12 14:05:00,25.7,25.79,25.7,25.77,38800.0,16.7336,16.7922,16.7336,16.7791,38800.0
2009-05-12 14:10:00,25.76,25.77,25.73,25.74,38000.0,16.7726,16.7791,16.7531,16.7596,38000.0
2009-05-12 14:15:00,25.74,25.76,25.71,25.75,49600.0,16.7596,16.7726,16.7401,16.7661,49600.0
2009-05-12 14:20:00,25.74,25.76,25.7,25.72,49600.0,16.7596,16.7726,16.7336,16.7466,49600.0
2009-05-12 14:25:00,25.71,25.73,25.67,25.67,49600.0,16.7401,16.7531,16.714,16.714,49600.0
2009-05-12 14:30:00,25.68,25.73,25.65,25.73,54500.0,16.7205,16.7531,16.701,16.7531,54500.0
2009-05-12 14:35:00,25.73,25.79,25.69,25.77,62900.0,16.7531,16.7922,16.7271,16.7791,62900.0
2009-05-12 14:40:00,25.78,25.81,25.76,25.76,44200.0,16.7857,16.8052,16.7726,16.7726,44200.0
2009-05-12 14:45:00,25.76,25.78,25.73,25.75,57800.0,16.7726,16.7857,16.7531,16.7661,57800.0
2009-05-12 14:50:00,25.76,25.82,25.72,25.81,56800.0,16.7726,16.8117,16.7466,16.8052,56800.0
2009-05-12 14:55:00,25.82,25.95,25.82,25.93,84000.0,16.8117,16.8963,16.8117,16.8833,84000.0
2009-05-12 15:00:00,25.93,25.99,25.9,25.98,91500.0,16.8833,16.9224,16.8638,16.9159,91500.0
2009-05-12 15:05:00,25.98,26.0,25.95,26.0,65800.0,16.9159,16.9289,16.8963,16.9289,65800.0
2009-05-12 15:10:00,25.99,26.03,25.94,26.03,115200.0,16.9224,16.9484,16.8898,16.9484,115200.0
2009-05-12 15:15:00,26.02,26.12,26.02,26.05,88800.0,16.9419,17.007,16.9419,16.9615,88800.0
2009-05-12 15:20:00,26.08,26.08,26.01,26.02,61200.0,16.981,16.981,16.9354,16.9419,61200.0
2009-05-12 15:25:00,26.02,26.15,26.02,26.09,116300.0,16.9419,17.0266,16.9419,16.9875,116300.0
2009-05-12 15:30:00,26.09,26.1,26.01,26.01,99100.0,16.9875,16.994,16.9354,16.9354,99100.0
2009-05-12 15:35:00,26.02,26.04,25.98,25.98,82800.0,16.9419,16.9549,16.9159,16.9159,82800.0
2009-05-12 15:40:00,25.98,26.0,25.87,25.89,186500.0,16.9159,16.9289,16.8443,16.8573,186500.0
2009-05-12 15:45:00,25.89,25.93,25.87,25.91,112900.0,16.8573,16.8833,16.8443,16.8703,112900.0
2009-05-12 15:50:00,25.92,25.95,25.87,25.88,121600.0,16.8768,16.8963,16.8443,16.8508,121600.0
2009-05-12 15:55:00,25.88,25.96,25.85,25.93,345400.0,16.8508,16.9029,16.8312,16.8833,345400.0
2009-05-13 09:30:00,25.55,26.49,25.45,25.51,81700.0,16.6359,17.2479,16.5708,16.6099,81700.0
2009-05-13 09:35:00,25.51,25.53,25.26,25.32,101000.0,16.6099,16.6229,16.4471,16.4861,101000.0
2009-05-13 09:40:00,25.32,25.53,25.3,25.51,72000.0,16.4861,16.6229,16.4731,16.6099,72000.0
2009-05-13 09:45:00,25.53,25.53,25.4,25.44,119700.0,16.6229,16.6229,16.5382,16.5643,119700.0
2009-05-13 09:50:00,25.44,25.52,25.4,25.5,50100.0,16.5643,16.6164,16.5382,16.6033,50100.0
2009-05-13 09:55:00,25.5,25.62,25.47,25.49,45100.0,16.6033,16.6815,16.5838,16.5968,45100.0
2009-05-13 10:00:00,25.49,25.53,25.42,25.43,72700.0,16.5968,16.6229,16.5513,16.5578,72700.0
2009-05-13 10:05:00,25.44,25.6,25.43,25.49,104300.0,16.5643,16.6685,16.5578,16.5968,104300.0
2009-05-13 10:10:00,25.49,25.59,25.47,25.55,30800.0,16.5968,16.6619,16.5838,16.6359,30800.0
2009-05-13 10:15:00,25.55,25.59,25.49,25.5,40400.0,16.6359,16.6619,16.5968,16.6033,40400.0
2009-05-13 10:20:00,25.5,25.59,25.47,25.58,33300.0,16.6033,16.6619,16.5838,16.6554,33300.0
2009-05-13 10:25:00,25.59,25.64,25.58,25.64,41800.0,16.6619,16.6945,16.6554,16.6945,41800.0
2009-05-13 10:30:00,25.66,25.66,25.58,25.58,36100.0,16.7075,16.7075,16.6554,16.6554,36100.0
2009-05-13 10:35:00,25.58,25.61,25.51,25.53,43000.0,16.6554,16.675,16.6099,16.6229,43000.0
2009-05-13 10:40:00,25.53,25.54,25.47,25.48,120300.0,16.6229,16.6294,16.5838,16.5903,120300.0
2009-05-13 10:45:00,25.46,25.46,25.4,25.41,86200.0,16.5773,16.5773,16.5382,16.5447,86200.0
2009-05-13 10:50:00,25.41,25.43,25.33,25.36,131500.0,16.5447,16.5578,16.4927,16.5122,131500.0
2009-05-13 10:55:00,25.36,25.38,25.31,25.32,59500.0,16.5122,16.5252,16.4796,16.4861,59500.0
2009-05-13 11:00:00,25.32,25.36,25.3,25.35,71600.0,16.4861,16.5122,16.4731,16.5057,71600.0
2009-05-13 11:05:00,25.35,25.41,25.29,25.3,74600.0,16.5057,16.5447,16.4666,16.4731,74600.0
2009-05-13 11:10:00,25.3,25.36,25.25,25.29,73500.0,16.4731,16.5122,16.4406,16.4666,73500.0
2009-05-13 11:15:00,25.28,25.32,25.26,25.28,46400.0,16.4601,16.4861,16.4471,16.4601,46400.0
2009-05-13 11:20:00,25.27,25.35,25.25,25.27,59100.0,16.4536,16.5057,16.4406,16.4536,59100.0
2009-05-13 11:25:00,25.27,25.29,25.23,25.25,54600.0,16.4536,16.4666,16.4275,16.4406,54600.0
2009-05-13 11:30:00,25.24,25.26,25.23,25.23,39100.0,16.4341,16.4471,16.4275,16.4275,39100.0
2009-05-13 11:35:00,25.23,25.24,25.12,25.15,101000.0,16.4275,16.4341,16.3559,16.3755,101000.0
2009-05-13 11:40:00,25.14,25.16,25.11,25.15,50300.0,16.3689,16.382,16.3494,16.3755,50300.0
2009-05-13 11:45:00,25.15,25.18,25.15,25.17,38600.0,16.3755,16.395,16.3755,16.3885,38600.0
2009-05-13 11:50:00,25.17,25.19,25.1,25.16,57000.0,16.3885,16.4015,16.3429,16.382,57000.0
2009-05-13 11:55:00,25.16,25.18,25.12,25.16,25500.0,16.382,16.395,16.3559,16.382,25500.0
2009-05-13 12:00:00,25.16,25.21,25.15,25.18,29300.0,16.382,16.4145,16.3755,16.395,29300.0
2009-05-13 12:05:00,25.18,25.18,25.17,25.18,10100.0,16.395,16.395,16.3885,16.395,10100.0
2009-05-13 12:10:00,25.17,25.19,25.17,25.19,27000.0,16.3885,16.4015,16.3885,16.4015,27000.0
2009-05-13 12:15:00,25.19,25.22,25.15,25.18,40800.0,16.4015,16.421,16.3755,16.395,40800.0
2009-05-13 12:20:00,25.18,25.19,25.14,25.17,21900.0,16.395,16.4015,16.3689,16.3885,21900.0
2009-05-13 12:25:00,25.17,25.21,25.16,25.21,18200.0,16.3885,16.4145,16.382,16.4145,18200.0
2009-05-13 12:30:00,25.21,25.22,25.13,25.17,20700.0,16.4145,16.421,16.3624,16.3885,20700.0
2009-05-13 12:35:00,25.17,25.18,25.13,25.13,9900.0,16.3885,16.395,16.3624,16.3624,9900.0
2009-05-13 12:40:00,25.11,25.15,25.11,25.15,15700.0,16.3494,16.3755,16.3494,16.3755,15700.0
2009-05-13 12:45:00,25.14,25.15,25.13,25.14,18700.0,16.3689,16.3755,16.3624,16.3689,18700.0
2009-05-13 12:50:00,25.14,25.16,25.11,25.12,21800.0,16.3689,16.382,16.3494,16.3559,21800.0
2009-05-13 12:55:00,25.13,25.13,25.07,25.07,20000.0,16.3624,16.3624,16.3234,16.3234,20000.0
2009-05-13 13:00:00,25.08,25.1,25.07,25.09,15300.0,16.3299,16.3429,16.3234,16.3364,15300.0
2009-05-13 13:05:00,25.09,25.1,25.05,25.07,27500.0,16.3364,16.3429,16.3103,16.3234,27500.0
2009-05-13 13:10:00,25.06,25.07,25.05,25.06,19400.0,16.3169,16.3234,16.3103,16.3169,19400.0
2009-05-13 13:15:00,25.06,25.07,25.01,25.01,32700.0,16.3169,16.3234,16.2843,16.2843,32700.0
2009-05-13 13:20:00,25.02,25.03,25.0,25.02,30000.0,16.2908,16.2973,16.2778,16.2908,30000.0
2009-05-13 13:25:00,25.02,25.02,25.0,25.0,36300.0,16.2908,16.2908,16.2778,16.2778,36300.0
2009-05-13 13:30:00,25.0,25.01,24.92,24.95,63100.0,16.2778,16.2843,16.2257,16.2452,63100.0
2009-05-13 13:35:00,24.94,24.97,24.93,24.94,48100.0,16.2387,16.2583,16.2322,16.2387,48100.0
2009-05-13 13:40:00,24.95,24.95,24.9,24.91,35600.0,16.2452,16.2452,16.2127,16.2192,35600.0
2009-05-13 13:45:00,24.9,24.99,24.9,24.99,28800.0,16.2127,16.2713,16.2127,16.2713,28800.0
2009-05-13 13:50:00,24.99,25.02,24.97,25.02,38900.0,16.2713,16.2908,16.2583,16.2908,38900.0
2009-05-13 13:55:00,25.02,25.03,25.01,25.02,33900.0,16.2908,16.2973,16.2843,16.2908,33900.0
2009-05-13 14:00:00,25.02,25.03,24.98,25.01,80400.0,16.2908,16.2973,16.2648,16.2843,80400.0
2009-05-13 14:05:00,25.02,25.04,25.01,25.04,15600.0,16.2908,16.3038,16.2843,16.3038,15600.0
2009-05-13 14:10:00,25.04,25.08,25.0,25.03,60600.0,16.3038,16.3299,16.2778,16.2973,60600.0
2009-05-13 14:15:00,25.02,25.05,24.99,25.0,19600.0,16.2908,16.3103,16.2713,16.2778,19600.0
2009-05-13 14:20:00,24.99,25.02,24.99,25.0,86800.0,16.2713,16.2908,16.2713,16.2778,86800.0
2009-05-13 14:25:00,24.99,25.05,24.96,25.0,71100.0,16.2713,16.3103,16.2517,16.2778,71100.0
2009-05-13 14:30:00,25.0,25.01,24.97,25.0,27200.0,16.2778,16.2843,16.2583,16.2778,27200.0
2009-05-13 14:35:00,25.0,25.05,24.99,25.05,26400.0,16.2778,16.3103,16.2713,16.3103,26400.0
2009-05-13 14:40:00,25.04,25.06,25.01,25.01,46100.0,16.3038,16.3169,16.2843,16.2843,46100.0
2009-05-13 14:45:00,25.01,25.03,24.97,24.98,72600.0,16.2843,16.2973,16.2583,16.2648,72600.0
2009-05-13 14:50:00,24.99,25.0,24.98,25.0,29000.0,16.2713,16.2778,16.2648,16.2778,29000.0
2009-05-13 14:55:00,24.99,25.01,24.97,25.0,64700.0,16.2713,16.2843,16.2583,16.2778,64700.0
2009-05-13 15:00:00,25.0,25.02,24.94,24.94,102800.0,16.2778,16.2908,16.2387,16.2387,102800.0
2009-05-13 15:05:00,24.94,24.94,24.89,24.89,88400.0,16.2387,16.2387,16.2062,16.2062,88400.0
2009-05-13 15:10:00,24.89,24.9,24.86,24.87,84800.0,16.2062,16.2127,16.1866,16.1931,84800.0
2009-05-13 15:15:00,24.87,24.87,24.81,24.81,145700.0,16.1931,16.1931,16.1541,16.1541,145700.0
2009-05-13 15:20:00,24.81,24.95,24.8,24.91,153100.0,16.1541,16.2452,16.1476,16.2192,153100.0
2009-05-13 15:25:00,24.92,24.92,24.83,24.85,100200.0,16.2257,16.2257,16.1671,16.1801,100200.0
2009-05-13 15:30:00,24.85,24.93,24.84,24.91,130000.0,16.1801,16.2322,16.1736,16.2192,130000.0
2009-05-13 15:35:00,24.9,24.91,24.81,24.82,134900.0,16.2127,16.2192,16.1541,16.1606,134900.0
2009-05-13 15:40:00,24.82,24.83,24.75,24.77,194100.0,16.1606,16.1671,16.115,16.128,194100.0
2009-05-13 15:45:00,24.77,24.92,24.77,24.91,205700.0,16.128,16.2257,16.128,16.2192,205700.0
2009-05-13 15:50:00,24.9,24.91,24.81,24.85,181700.0,16.2127,16.2192,16.1541,16.1801,181700.0
2009-05-13 15:55:00,24.85,24.87,24.8,24.82,286300.0,16.1801,16.1931,16.1476,16.1606,286300.0
2009-05-14 09:30:00,24.91,25.17,24.61,24.84,99400.0,16.2192,16.3885,16.0239,16.1736,99400.0
2009-05-14 09:35:00,24.88,25.01,24.79,24.9,110600.0,16.1997,16.2843,16.1411,16.2127,110600.0
2009-05-14 09:40:00,24.86,25.03,24.84,25.0,60300.0,16.1866,16.2973,16.1736,16.2778,60300.0
2009-05-14 09:45:00,25.02,25.05,24.85,24.85,28200.0,16.2908,16.3103,16.1801,16.1801,28200.0
2009-05-14 09:50:00,24.83,24.99,24.83,24.98,35300.0,16.1671,16.2713,16.1671,16.2648,35300.0
2009-05-14 09:55:00,24.99,25.01,24.88,25.0,28200.0,16.2713,16.2843,16.1997,16.2778,28200.0
2009-05-14 10:00:00,25.01,25.04,24.94,25.03,32800.0,16.2843,16.3038,16.2387,16.2973,32800.0
2009-05-14 10:05:00,25.03,25.06,24.93,25.03,50200.0,16.2973,16.3169,16.2322,16.2973,50200.0
2009-05-14 10:10:00,25.04,25.22,25.04,25.08,66800.0,16.3038,16.421,16.3038,16.3299,66800.0
2009-05-14 10:15:00,25.09,25.11,24.99,25.0,39000.0,16.3364,16.3494,16.2713,16.2778,39000.0
2009-05-14 10:20:00,25.0,25.09,24.91,24.91,53100.0,16.2778,16.3364,16.2192,16.2192,53100.0
2009-05-14 10:25:00,24.93,25.02,24.9,24.95,41800.0,16.2322,16.2908,16.2127,16.2452,41800.0
2009-05-14 10:30:00,24.96,25.1,24.95,25.05,32500.0,16.2517,16.3429,16.2452,16.3103,32500.0
2009-05-14 10:35:00,25.04,25.04,24.9,24.9,30900.0,16.3038,16.3038,16.2127,16.2127,30900.0
2009-05-14 10:40:00,24.91,24.98,24.9,24.95,52600.0,16.2192,16.2648,16.2127,16.2452,52600.0
2009-05-14 10:45:00,24.95,24.99,24.94,24.98,33100.0,16.2452,16.2713,16.2387,16.2648,33100.0
2009-05-14 10:50:00,24.99,25.03,24.97,25.02,64300.0,16.2713,16.2973,16.2583,16.2908,64300.0
2009-05-14 10:55:00,25.01,25.09,25.0,25.09,26200.0,16.2843,16.3364,16.2778,16.3364,26200.0
2009-05-14 11:00:00,25.09,25.17,25.08,25.14,58600.0,16.3364,16.3885,16.3299,16.3689,58600.0
2009-05-14 11:05:00,25.14,25.16,25.06,25.11,35000.0,16.3689,16.382,16.3169,16.3494,35000.0
2009-05-14 11:10:00,25.11,25.11,25.07,25.1,34400.0,16.3494,16.3494,16.3234,16.3429,34400.0
2009-05-14 11:15:00,25.1,25.1,25.08,25.1,25800.0,16.3429,16.3429,16.3299,16.3429,25800.0
2009-05-14 11:20:00,25.1,25.1,25.01,25.02,45900.0,16.3429,16.3429,16.2843,16.2908,45900.0
2009-05-14 11:25:00,25.02,25.08,25.01,25.08,29700.0,16.2908,16.3299,16.2843,16.3299,29700.0
2009-05-14 11:30:00,25.09,25.17,25.09,25.17,33300.0,16.3364,16.3885,16.3364,16.3885,33300.0
2009-05-14 11:35:00,25.18,25.19,25.13,25.13,51400.0,16.395,16.4015,16.3624,16.3624,51400.0
2009-05-14 11:40:00,25.14,25.17,25.12,25.14,25200.0,16.3689,16.3885,16.3559,16.3689,25200.0
2009-05-14 11:45:00,25.15,25.15,25.09,25.13,24400.0,16.3755,16.3755,16.3364,16.3624,24400.0
2009-05-14 11:50:00,25.13,25.13,25.01,25.01,24700.0,16.3624,16.3624,16.2843,16.2843,24700.0
2009-05-14 11:55:00,25.02,25.09,25.01,25.09,31700.0,16.2908,16.3364,16.2843,16.3364,31700.0
2009-05-14 12:00:00,25.08,25.11,25.05,25.05,32000.0,16.3299,16.3494,16.3103,16.3103,32000.0
2009-05-14 12:05:00,25.06,25.12,25.03,25.11,26600.0,16.3169,16.3559,16.2973,16.3494,26600.0
2009-05-14 12:10:00,25.12,25.23,25.11,25.21,61700.0,16.3559,16.4275,16.3494,16.4145,61700.0
2009-05-14 12:15:00,25.21,25.22,25.17,25.18,15000.0,16.4145,16.421,16.3885,16.395,15000.0
2009-05-14 12:20:00,25.18,25.18,25.14,25.17,34800.0,16.395,16.395,16.3689,16.3885,34800.0
2009-05-14 12:25:00,25.18,25.18,25.14,25.15,26400.0,16.395,16.395,16.3689,16.3755,26400.0
2009-05-14 12:30:00,25.16,25.21,25.16,25.19,30300.0,16.382,16.4145,16.382,16.4015,30300.0
2009-05-14 12:35:00,25.2,25.23,25.19,25.2,18600.0,16.408,16.4275,16.4015,16.408,18600.0
2009-05-14 12:40:00,25.21,25.21,25.16,25.19,22400.0,16.4145,16.4145,16.382,16.4015,22400.0
2009-05-14 12:45:00,25.18,25.2,25.07,25.13,56000.0,16.395,16.408,16.3234,16.3624,56000.0
2009-05-14 12:50:00,25.13,25.14,25.07,25.12,47000.0,16.3624,16.3689,16.3234,16.3559,47000.0
2009-05-14 12:55:00,25.12,25.13,25.06,25.07,42000.0,16.3559,16.3624,16.3169,16.3234,42000.0
2009-05-14 13:00:00,25.08,25.15,25.06,25.13,40300.0,16.3299,16.3755,16.3169,16.3624,40300.0
2009-05-14 13:05:00,25.13,25.15,25.07,25.1,31300.0,16.3624,16.3755,16.3234,16.3429,31300.0
2009-05-14 13:10:00,25.1,25.1,25.03,25.03,23600.0,16.3429,16.3429,16.2973,16.2973,23600.0
2009-05-14 13:15:00,25.04,25.05,25.01,25.03,25000.0,16.3038,16.3103,16.2843,16.2973,25000.0
2009-05-14 13:20:00,25.03,25.04,25.01,25.02,20400.0,16.2973,16.3038,16.2843,16.2908,20400.0
2009-05-14 13:25:00,25.02,25.06,25.01,25.03,21200.0,16.2908,16.3169,16.2843,16.2973,21200.0
2009-05-14 13:30:00,25.03,25.03,25.01,25.03,52700.0,16.2973,16.2973,16.2843,16.2973,52700.0
2009-05-14 13:35:00,25.03,25.03,25.01,25.01,70300.0,16.2973,16.2973,16.2843,16.2843,70300.0
2009-05-14 13:40:00,25.02,25.06,25.01,25.05,39100.0,16.2908,16.3169,16.2843,16.3103,39100.0
2009-05-14 13:45:00,25.05,25.07,25.03,25.06,54100.0,16.3103,16.3234,16.2973,16.3169,54100.0
2009-05-14 13:50:00,25.07,25.13,25.06,25.06,46900.0,16.3234,16.3624,16.3169,16.3169,46900.0
2009-05-14 13:55:00,25.06,25.06,24.95,25.01,73900.0,16.3169,16.3169,16.2452,16.2843,73900.0
2009-05-14 14:00:00,25.01,25.08,25.0,25.07,21600.0,16.2843,16.3299,16.2778,16.3234,21600.0
2009-05-14 14:05:00,25.08,25.09,25.07,25.08,20500.0,16.3299,16.3364,16.3234,16.3299,20500.0
2009-05-14 14:10:00,25.08,25.08,25.07,25.07,14100.0,16.3299,16.3299,16.3234,16.3234,14100.0
2009-05-14 14:15:00,25.08,25.09,25.07,25.08,24700.0,16.3299,16.3364,16.3234,16.3299,24700.0
2009-05-14 14:20:00,25.08,25.14,25.08,25.12,21100.0,16.3299,16.3689,16.3299,16.3559,21100.0
2009-05-14 14:25:00,25.13,25.18,25.13,25.17,32700.0,16.3624,16.395,16.3624,16.3885,32700.0
2009-05-14 14:30:00,25.18,25.21,25.17,25.18,30000.0,16.395,16.4145,16.3885,16.395,30000.0
2009-05-14 14:35:00,25.18,25.21,25.16,25.21,26000.0,16.395,16.4145,16.382,16.4145,26000.0
2009-05-14 14:40:00,25.2,25.24,25.2,25.21,39700.0,16.408,16.4341,16.408,16.4145,39700.0
2009-05-14 14:45:00,25.22,25.24,25.18,25.2,79000.0,16.421,16.4341,16.395,16.408,79000.0
2009-05-14 14:50:00,25.21,25.23,25.17,25.18,31900.0,16.4145,16.4275,16.3885,16.395,31900.0
2009-05-14 14:55:00,25.17,25.21,25.15,25.2,26600.0,16.3885,16.4145,16.3755,16.408,26600.0
2009-05-14 15:00:00,25.21,25.23,25.2,25.23,32200.0,16.4145,16.4275,16.408,16.4275,32200.0
2009-05-14 15:05:00,25.23,25.23,25.17,25.18,65900.0,16.4275,16.4275,16.3885,16.395,65900.0
2009-05-14 15:10:00,25.18,25.21,25.17,25.19,45100.0,16.395,16.4145,16.3885,16.4015,45100.0
2009-05-14 15:15:00,25.19,25.22,25.17,25.22,39700.0,16.4015,16.421,16.3885,16.421,39700.0
2009-05-14 15:20:00,25.22,25.24,25.2,25.23,54900.0,16.421,16.4341,16.408,16.4275,54900.0
2009-05-14 15:25:00,25.23,25.29,25.22,25.24,58300.0,16.4275,16.4666,16.421,16.4341,58300.0
2009-05-14 15:30:00,25.24,25.24,25.19,25.22,128400.0,16.4341,16.4341,16.4015,16.421,128400.0
2009-05-14 15:35:00,25.22,25.26,25.21,25.24,145300.0,16.421,16.4471,16.4145,16.4341,145300.0
2009-05-14 15:40:00,25.24,25.29,25.24,25.27,123900.0,16.4341,16.4666,16.4341,16.4536,123900.0
2009-05-14 15:45:00,25.27,25.34,25.27,25.3,111100.0,16.4536,16.4992,16.4536,16.4731,111100.0
2009-05-14 15:50:00,25.3,25.31,25.22,25.22,119800.0,16.4731,16.4796,16.421,16.421,119800.0
2009-05-14 15:55:00,25.22,25.26,25.19,25.22,331700.0,16.421,16.4471,16.4015,16.421,331700.0
2009-05-15 09:30:00,25.2,25.44,25.01,25.34,371700.0,16.408,16.5643,16.2843,16.4992,371700.0
2009-05-15 09:35:00,25.32,25.33,25.1,25.14,42200.0,16.4861,16.4927,16.3429,16.3689,42200.0
2009-05-15 09:40:00,25.14,25.22,25.08,25.2,35500.0,16.3689,16.421,16.3299,16.408,35500.0
2009-05-15 09:45:00,25.22,25.3,25.21,25.3,20800.0,16.421,16.4731,16.4145,16.4731,20800.0
2009-05-15 09:50:00,25.3,25.35,25.23,25.35,30700.0,16.4731,16.5057,16.4275,16.5057,30700.0
2009-05-15 09:55:00,25.35,25.35,25.26,25.31,39100.0,16.5057,16.5057,16.4471,16.4796,39100.0
2009-05-15 10:00:00,25.31,25.31,25.18,25.23,68100.0,16.4796,16.4796,16.395,16.4275,68100.0
2009-05-15 10:05:00,25.24,25.33,25.19,25.32,39300.0,16.4341,16.4927,16.4015,16.4861,39300.0
2009-05-15 10:10:00,25.33,25.33,25.22,25.31,48200.0,16.4927,16.4927,16.421,16.4796,48200.0
2009-05-15 10:15:00,25.31,25.4,25.29,25.37,42200.0,16.4796,16.5382,16.4666,16.5187,42200.0
2009-05-15 10:20:00,25.39,25.4,25.35,25.39,33200.0,16.5317,16.5382,16.5057,16.5317,33200.0
2009-05-15 10:25:00,25.4,25.41,25.35,25.38,31200.0,16.5382,16.5447,16.5057,16.5252,31200.0
2009-05-15 10:30:00,25.39,25.45,25.33,25.45,34100.0,16.5317,16.5708,16.4927,16.5708,34100.0
2009-05-15 10:35:00,25.44,25.49,25.42,25.49,28900.0,16.5643,16.5968,16.5513,16.5968,28900.0
2009-05-15 10:40:00,25.49,25.53,25.48,25.51,22600.0,16.5968,16.6229,16.5903,16.6099,22600.0
2009-05-15 10:45:00,25.5,25.54,25.5,25.54,24800.0,16.6033,16.6294,16.6033,16.6294,24800.0
2009-05-15 10:50:00,25.54,25.55,25.51,25.52,30400.0,16.6294,16.6359,16.6099,16.6164,30400.0
2009-05-15 10:55:00,25.53,25.53,25.48,25.48,40900.0,16.6229,16.6229,16.5903,16.5903,40900.0
2009-05-15 11:00:00,25.49,25.5,25.46,25.49,35000.0,16.5968,16.6033,16.5773,16.5968,35000.0
2009-05-15 11:05:00,25.48,25.53,25.46,25.52,45600.0,16.5903,16.6229,16.5773,16.6164,45600.0
2009-05-15 11:10:00,25.51,25.52,25.44,25.45,53700.0,16.6099,16.6164,16.5643,16.5708,53700.0
2009-05-15 11:15:00,25.44,25.51,25.43,25.5,40000.0,16.5643,16.6099,16.5578,16.6033,40000.0
2009-05-15 11:20:00,25.5,25.51,25.43,25.43,30600.0,16.6033,16.6099,16.5578,16.5578,30600.0
2009-05-15 11:25:00,25.44,25.44,25.41,25.43,53300.0,16.5643,16.5643,16.5447,16.5578,53300.0
2009-05-15 11:30:00,25.43,25.44,25.41,25.43,27700.0,16.5578,16.5643,16.5447,16.5578,27700.0
2009-05-15 11:35:00,25.44,25.53,25.43,25.47,53000.0,16.5643,16.6229,16.5578,16.5838,53000.0
2009-05-15 11:40:00,25.47,25.5,25.44,25.44,51000.0,16.5838,16.6033,16.5643,16.5643,51000.0
2009-05-15 11:45:00,25.43,25.43,25.36,25.36,39500.0,16.5578,16.5578,16.5122,16.5122,39500.0
2009-05-15 11:50:00,25.35,25.35,25.28,25.28,45800.0,16.5057,16.5057,16.4601,16.4601,45800.0
2009-05-15 11:55:00,25.28,25.29,25.24,25.24,20300.0,16.4601,16.4666,16.4341,16.4341,20300.0
2009-05-15 12:00:00,25.24,25.29,25.19,25.24,76300.0,16.4341,16.4666,16.4015,16.4341,76300.0
2009-05-15 12:05:00,25.24,25.24,25.19,25.2,27300.0,16.4341,16.4341,16.4015,16.408,27300.0
2009-05-15 12:10:00,25.2,25.22,25.2,25.2,19800.0,16.408,16.421,16.408,16.408,19800.0
2009-05-15 12:15:00,25.2,25.23,25.19,25.23,23400.0,16.408,16.4275,16.4015,16.4275,23400.0
2009-05-15 12:20:00,25.22,25.25,25.22,25.25,10600.0,16.421,16.4406,16.421,16.4406,10600.0
2009-05-15 12:25:00,25.24,25.25,25.24,25.24,10300.0,16.4341,16.4406,16.4341,16.4341,10300.0
2009-05-15 12:30:00,25.25,25.25,25.24,25.25,10600.0,16.4406,16.4406,16.4341,16.4406,10600.0
2009-05-15 12:35:00,25.24,25.25,25.24,25.24,12300.0,16.4341,16.4406,16.4341,16.4341,12300.0
2009-05-15 12:40:00,25.24,25.25,25.24,25.24,14500.0,16.4341,16.4406,16.4341,16.4341,14500.0
2009-05-15 12:45:00,25.25,25.25,25.24,25.24,32200.0,16.4406,16.4406,16.4341,16.4341,32200.0
2009-05-15 12:50:00,25.23,25.25,25.15,25.16,112900.0,16.4275,16.4406,16.3755,16.382,112900.0
2009-05-15 12:55:00,25.15,25.16,25.12,25.13,41500.0,16.3755,16.382,16.3559,16.3624,41500.0
2009-05-15 13:00:00,25.13,25.14,25.11,25.11,33400.0,16.3624,16.3689,16.3494,16.3494,33400.0
2009-05-15 13:05:00,25.11,25.17,25.09,25.13,60000.0,16.3494,16.3885,16.3364,16.3624,60000.0
2009-05-15 13:10:00,25.14,25.15,25.1,25.15,24800.0,16.3689,16.3755,16.3429,16.3755,24800.0
2009-05-15 13:15:00,25.15,25.2,25.15,25.18,27900.0,16.3755,16.408,16.3755,16.395,27900.0
2009-05-15 13:20:00,25.19,25.19,25.14,25.15,21500.0,16.4015,16.4015,16.3689,16.3755,21500.0
2009-05-15 13:25:00,25.15,25.15,25.09,25.1,25200.0,16.3755,16.3755,16.3364,16.3429,25200.0
2009-05-15 13:30:00,25.1,25.11,25.07,25.07,36200.0,16.3429,16.3494,16.3234,16.3234,36200.0
2009-05-15 13:35:00,25.08,25.11,25.04,25.1,46900.0,16.3299,16.3494,16.3038,16.3429,46900.0
2009-05-15 13:40:00,25.1,25.13,25.09,25.11,37000.0,16.3429,16.3624,16.3364,16.3494,37000.0
2009-05-15 13:45:00,25.11,25.16,25.1,25.15,17000.0,16.3494,16.382,16.3429,16.3755,17000.0
2009-05-15 13:50:00,25.16,25.16,25.13,25.13,17100.0,16.382,16.382,16.3624,16.3624,17100.0
2009-05-15 13:55:00,25.13,25.14,25.11,25.13,16100.0,16.3624,16.3689,16.3494,16.3624,16100.0
2009-05-15 14:00:00,25.12,25.15,25.11,25.15,27400.0,16.3559,16.3755,16.3494,16.3755,27400.0
2009-05-15 14:05:00,25.14,25.18,25.11,25.18,25000.0,16.3689,16.395,16.3494,16.395,25000.0
2009-05-15 14:10:00,25.17,25.18,25.15,25.15,22700.0,16.3885,16.395,16.3755,16.3755,22700.0
2009-05-15 14:15:00,25.15,25.21,25.13,25.18,50000.0,16.3755,16.4145,16.3624,16.395,50000.0
2009-05-15 14:20:00,25.18,25.2,25.16,25.19,36400.0,16.395,16.408,16.382,16.4015,36400.0
2009-05-15 14:25:00,25.19,25.2,25.17,25.2,26400.0,16.4015,16.408,16.3885,16.408,26400.0
2009-05-15 14:30:00,25.2,25.2,25.14,25.15,47900.0,16.408,16.408,16.3689,16.3755,47900.0
2009-05-15 14:35:00,25.15,25.16,25.1,25.13,30500.0,16.3755,16.382,16.3429,16.3624,30500.0
2009-05-15 14:40:00,25.13,25.13,25.05,25.08,51600.0,16.3624,16.3624,16.3103,16.3299,51600.0
2009-05-15 14:45:00,25.07,25.1,25.04,25.04,44600.0,16.3234,16.3429,16.3038,16.3038,44600.0
2009-05-15 14:50:00,25.05,25.12,25.05,25.11,40200.0,16.3103,16.3559,16.3103,16.3494,40200.0
2009-05-15 14:55:00,25.11,25.12,25.07,25.11,36400.0,16.3494,16.3559,16.3234,16.3494,36400.0
2009-05-15 15:00:00,25.11,25.12,25.04,25.06,73000.0,16.3494,16.3559,16.3038,16.3169,73000.0
2009-05-15 15:05:00,25.07,25.08,25.02,25.04,54800.0,16.3234,16.3299,16.2908,16.3038,54800.0
2009-05-15 15:10:00,25.05,25.11,25.02,25.11,72500.0,16.3103,16.3494,16.2908,16.3494,72500.0
2009-05-15 15:15:00,25.12,25.12,25.08,25.09,62600.0,16.3559,16.3559,16.3299,16.3364,62600.0
2009-05-15 15:20:00,25.09,25.12,25.05,25.12,59500.0,16.3364,16.3559,16.3103,16.3559,59500.0
2009-05-15 15:25:00,25.13,25.22,25.13,25.2,68600.0,16.3624,16.421,16.3624,16.408,68600.0
2009-05-15 15:30:00,25.21,25.21,25.12,25.14,60600.0,16.4145,16.4145,16.3559,16.3689,60600.0
2009-05-15 15:35:00,25.14,25.17,25.13,25.15,37400.0,16.3689,16.3885,16.3624,16.3755,37400.0
2009-05-15 15:40:00,25.14,25.16,25.1,25.15,110600.0,16.3689,16.382,16.3429,16.3755,110600.0
2009-05-15 15:45:00,25.15,25.17,25.12,25.15,65600.0,16.3755,16.3885,16.3559,16.3755,65600.0
2009-05-15 15:50:00,25.15,25.16,25.13,25.14,90900.0,16.3755,16.382,16.3624,16.3689,90900.0
2009-05-15 15:55:00,25.13,25.16,25.13,25.14,177200.0,16.3624,16.382,16.3624,16.3689,177200.0
2009-05-18 09:30:00,25.47,25.66,25.21,25.5,76500.0,16.5838,16.7075,16.4145,16.6033,76500.0
2009-05-18 09:35:00,25.51,25.52,25.1,25.12,66800.0,16.6099,16.6164,16.3429,16.3559,66800.0
2009-05-18 09:40:00,25.11,25.12,24.9,24.94,126600.0,16.3494,16.3559,16.2127,16.2387,126600.0
2009-05-18 09:45:00,24.93,24.97,24.86,24.87,150900.0,16.2322,16.2583,16.1866,16.1931,150900.0
2009-05-18 09:50:00,24.87,24.95,24.76,24.78,345600.0,16.1931,16.2452,16.1215,16.1345,345600.0
2009-05-18 09:55:00,24.78,24.79,24.67,24.71,110700.0,16.1345,16.1411,16.0629,16.089,110700.0
2009-05-18 10:00:00,24.71,24.73,24.65,24.67,62700.0,16.089,16.102,16.0499,16.0629,62700.0
2009-05-18 10:05:00,24.68,24.73,24.62,24.69,91500.0,16.0694,16.102,16.0304,16.0759,91500.0
2009-05-18 10:10:00,24.68,24.73,24.62,24.63,63500.0,16.0694,16.102,16.0304,16.0369,63500.0
2009-05-18 10:15:00,24.64,24.68,24.6,24.65,67800.0,16.0434,16.0694,16.0173,16.0499,67800.0
2009-05-18 10:20:00,24.65,24.73,24.62,24.66,58100.0,16.0499,16.102,16.0304,16.0564,58100.0
2009-05-18 10:25:00,24.66,24.68,24.62,24.65,57300.0,16.0564,16.0694,16.0304,16.0499,57300.0
2009-05-18 10:30:00,24.65,24.77,24.65,24.77,68400.0,16.0499,16.128,16.0499,16.128,68400.0
2009-05-18 10:35:00,24.76,24.76,24.67,24.72,97600.0,16.1215,16.1215,16.0629,16.0955,97600.0
2009-05-18 10:40:00,24.72,24.73,24.66,24.7,74200.0,16.0955,16.102,16.0564,16.0825,74200.0
2009-05-18 10:45:00,24.7,24.78,24.66,24.75,93700.0,16.0825,16.1345,16.0564,16.115,93700.0
2009-05-18 10:50:00,24.75,24.75,24.67,24.69,66300.0,16.115,16.115,16.0629,16.0759,66300.0
2009-05-18 10:55:00,24.69,24.73,24.62,24.63,111000.0,16.0759,16.102,16.0304,16.0369,111000.0
2009-05-18 11:00:00,24.64,24.69,24.64,24.68,71300.0,16.0434,16.0759,16.0434,16.0694,71300.0
2009-05-18 11:05:00,24.68,24.71,24.64,24.68,76300.0,16.0694,16.089,16.0434,16.0694,76300.0
2009-05-18 11:10:00,24.67,24.69,24.65,24.67,86100.0,16.0629,16.0759,16.0499,16.0629,86100.0
2009-05-18 11:15:00,24.67,24.67,24.6,24.6,75400.0,16.0629,16.0629,16.0173,16.0173,75400.0
2009-05-18 11:20:00,24.6,24.66,24.54,24.59,128300.0,16.0173,16.0564,15.9783,16.0108,128300.0
2009-05-18 11:25:00,24.58,24.6,24.52,24.57,54400.0,16.0043,16.0173,15.9653,15.9978,54400.0
2009-05-18 11:30:00,24.57,24.62,24.56,24.61,67100.0,15.9978,16.0304,15.9913,16.0239,67100.0
2009-05-18 11:35:00,24.62,24.62,24.53,24.58,35400.0,16.0304,16.0304,15.9718,16.0043,35400.0
2009-05-18 11:40:00,24.59,24.61,24.52,24.58,40500.0,16.0108,16.0239,15.9653,16.0043,40500.0
2009-05-18 11:45:00,24.58,24.6,24.55,24.57,36600.0,16.0043,16.0173,15.9848,15.9978,36600.0
2009-05-18 11:50:00,24.57,24.59,24.53,24.59,54400.0,15.9978,16.0108,15.9718,16.0108,54400.0
2009-05-18 11:55:00,24.59,24.59,24.53,24.53,76500.0,16.0108,16.0108,15.9718,15.9718,76500.0
2009-05-18 12:00:00,24.54,24.56,24.5,24.5,66000.0,15.9783,15.9913,15.9522,15.9522,66000.0
2009-05-18 12:05:00,24.51,24.55,24.49,24.54,40200.0,15.9587,15.9848,15.9457,15.9783,40200.0
2009-05-18 12:10:00,24.54,24.55,24.5,24.51,29700.0,15.9783,15.9848,15.9522,15.9587,29700.0
2009-05-18 12:15:00,24.5,24.58,24.5,24.58,33900.0,15.9522,16.0043,15.9522,16.0043,33900.0
2009-05-18 12:20:00,24.58,24.58,24.54,24.57,35800.0,16.0043,16.0043,15.9783,15.9978,35800.0
2009-05-18 12:25:00,24.57,24.58,24.55,24.56,24800.0,15.9978,16.0043,15.9848,15.9913,24800.0
2009-05-18 12:30:00,24.56,24.59,24.53,24.59,47200.0,15.9913,16.0108,15.9718,16.0108,47200.0
2009-05-18 12:35:00,24.59,24.59,24.58,24.59,29600.0,16.0108,16.0108,16.0043,16.0108,29600.0
2009-05-18 12:40:00,24.6,24.73,24.6,24.72,52800.0,16.0173,16.102,16.0173,16.0955,52800.0
2009-05-18 12:45:00,24.72,24.75,24.7,24.74,56400.0,16.0955,16.115,16.0825,16.1085,56400.0
2009-05-18 12:50:00,24.74,24.8,24.7,24.78,59700.0,16.1085,16.1476,16.0825,16.1345,59700.0
2009-05-18 12:55:00,24.78,24.82,24.77,24.81,53900.0,16.1345,16.1606,16.128,16.1541,53900.0
2009-05-18 13:00:00,24.81,24.81,24.75,24.75,63000.0,16.1541,16.1541,16.115,16.115,63000.0
2009-05-18 13:05:00,24.74,24.75,24.68,24.7,79000.0,16.1085,16.115,16.0694,16.0825,79000.0
2009-05-18 13:10:00,24.7,24.71,24.65,24.7,54700.0,16.0825,16.089,16.0499,16.0825,54700.0
2009-05-18 13:15:00,24.7,24.7,24.63,24.67,62200.0,16.0825,16.0825,16.0369,16.0629,62200.0
2009-05-18 13:20:00,24.66,24.67,24.63,24.67,43000.0,16.0564,16.0629,16.0369,16.0629,43000.0
2009-05-18 13:25:00,24.67,24.67,24.59,24.6,58400.0,16.0629,16.0629,16.0108,16.0173,58400.0
2009-05-18 13:30:00,24.61,24.63,24.57,24.62,74900.0,16.0239,16.0369,15.9978,16.0304,74900.0
2009-05-18 13:35:00,24.62,24.63,24.59,24.6,27800.0,16.0304,16.0369,16.0108,16.0173,27800.0
2009-05-18 13:40:00,24.6,24.6,24.56,24.57,43400.0,16.0173,16.0173,15.9913,15.9978,43400.0
2009-05-18 13:45:00,24.57,24.57,24.54,24.55,42800.0,15.9978,15.9978,15.9783,15.9848,42800.0
2009-05-18 13:50:00,24.55,24.55,24.52,24.52,35600.0,15.9848,15.9848,15.9653,15.9653,35600.0
2009-05-18 13:55:00,24.53,24.58,24.51,24.55,40700.0,15.9718,16.0043,15.9587,15.9848,40700.0
2009-05-18 14:00:00,24.56,24.61,24.55,24.61,26100.0,15.9913,16.0239,15.9848,16.0239,26100.0
2009-05-18 14:05:00,24.61,24.64,24.6,24.63,31200.0,16.0239,16.0434,16.0173,16.0369,31200.0
2009-05-18 14:10:00,24.64,24.64,24.59,24.59,51100.0,16.0434,16.0434,16.0108,16.0108,51100.0
2009-05-18 14:15:00,24.6,24.62,24.57,24.6,69300.0,16.0173,16.0304,15.9978,16.0173,69300.0
2009-05-18 14:20:00,24.6,24.61,24.59,24.61,26400.0,16.0173,16.0239,16.0108,16.0239,26400.0
2009-05-18 14:25:00,24.6,24.61,24.55,24.6,36600.0,16.0173,16.0239,15.9848,16.0173,36600.0
2009-05-18 14:30:00,24.6,24.66,24.59,24.66,45500.0,16.0173,16.0564,16.0108,16.0564,45500.0
2009-05-18 14:35:00,24.66,24.67,24.61,24.64,61800.0,16.0564,16.0629,16.0239,16.0434,61800.0
2009-05-18 14:40:00,24.64,24.7,24.62,24.7,56900.0,16.0434,16.0825,16.0304,16.0825,56900.0
2009-05-18 14:45:00,24.69,24.7,24.61,24.62,82100.0,16.0759,16.0825,16.0239,16.0304,82100.0
2009-05-18 14:50:00,24.62,24.63,24.59,24.6,77200.0,16.0304,16.0369,16.0108,16.0173,77200.0
2009-05-18 14:55:00,24.61,24.7,24.58,24.69,41400.0,16.0239,16.0825,16.0043,16.0759,41400.0
2009-05-18 15:00:00,24.69,24.71,24.65,24.67,55500.0,16.0759,16.089,16.0499,16.0629,55500.0
2009-05-18 15:05:00,24.66,24.75,24.66,24.74,72400.0,16.0564,16.115,16.0564,16.1085,72400.0
2009-05-18 15:10:00,24.74,24.76,24.68,24.69,77800.0,16.1085,16.1215,16.0694,16.0759,77800.0
2009-05-18 15:15:00,24.69,24.77,24.68,24.74,86800.0,16.0759,16.128,16.0694,16.1085,86800.0
2009-05-18 15:20:00,24.73,24.79,24.71,24.79,66400.0,16.102,16.1411,16.089,16.1411,66400.0
2009-05-18 15:25:00,24.79,24.79,24.66,24.7,76600.0,16.1411,16.1411,16.0564,16.0825,76600.0
2009-05-18 15:30:00,24.7,24.75,24.67,24.74,101300.0,16.0825,16.115,16.0629,16.1085,101300.0
2009-05-18 15:35:00,24.73,24.75,24.73,24.74,73900.0,16.102,16.115,16.102,16.1085,73900.0
2009-05-18 15:40:00,24.74,24.79,24.72,24.78,117700.0,16.1085,16.1411,16.0955,16.1345,117700.0
2009-05-18 15:45:00,24.79,24.85,24.78,24.85,165700.0,16.1411,16.1801,16.1345,16.1801,165700.0
2009-05-18 15:50:00,24.85,24.89,24.84,24.89,112300.0,16.1801,16.2062,16.1736,16.2062,112300.0
2009-05-18 15:55:00,24.89,24.95,24.88,24.95,329700.0,16.2062,16.2452,16.1997,16.2452,329700.0
2009-05-19 09:30:00,24.76,25.0,24.76,25.0,99200.0,16.2092,16.3663,16.2092,16.3663,99200.0
2009-05-19 09:35:00,25.0,25.41,24.99,25.21,132900.0,16.3663,16.6347,16.3597,16.5038,132900.0
2009-05-19 09:40:00,25.19,25.37,25.18,25.36,45200.0,16.4907,16.6085,16.4841,16.602,45200.0
2009-05-19 09:45:00,25.36,25.43,25.28,25.42,46900.0,16.602,16.6478,16.5496,16.6412,46900.0
2009-05-19 09:50:00,25.42,25.57,25.36,25.48,201700.0,16.6412,16.7394,16.602,16.6805,201700.0
2009-05-19 09:55:00,25.48,25.61,25.46,25.58,74300.0,16.6805,16.7656,16.6674,16.746,74300.0
2009-05-19 10:00:00,25.58,25.69,25.47,25.69,128600.0,16.746,16.818,16.674,16.818,128600.0
2009-05-19 10:05:00,25.7,25.74,25.44,25.51,134600.0,16.8245,16.8507,16.6543,16.7002,134600.0
2009-05-19 10:10:00,25.51,25.56,25.45,25.54,86300.0,16.7002,16.7329,16.6609,16.7198,86300.0
2009-05-19 10:15:00,25.54,25.63,25.54,25.61,58500.0,16.7198,16.7787,16.7198,16.7656,58500.0
2009-05-19 10:20:00,25.61,25.63,25.54,25.61,78700.0,16.7656,16.7787,16.7198,16.7656,78700.0
2009-05-19 10:25:00,25.61,25.66,25.57,25.63,49300.0,16.7656,16.7984,16.7394,16.7787,49300.0
2009-05-19 10:30:00,25.63,25.7,25.63,25.67,31200.0,16.7787,16.8245,16.7787,16.8049,31200.0
2009-05-19 10:35:00,25.67,25.76,25.67,25.73,62300.0,16.8049,16.8638,16.8049,16.8442,62300.0
2009-05-19 10:40:00,25.72,25.78,25.7,25.78,51500.0,16.8376,16.8769,16.8245,16.8769,51500.0
2009-05-19 10:45:00,25.78,25.78,25.73,25.74,44900.0,16.8769,16.8769,16.8442,16.8507,44900.0
2009-05-19 10:50:00,25.74,25.79,25.65,25.65,109700.0,16.8507,16.8835,16.7918,16.7918,109700.0
2009-05-19 10:55:00,25.65,25.66,25.57,25.58,84700.0,16.7918,16.7984,16.7394,16.746,84700.0
2009-05-19 11:00:00,25.58,25.6,25.55,25.57,61000.0,16.746,16.7591,16.7264,16.7394,61000.0
2009-05-19 11:05:00,25.57,25.58,25.53,25.58,62700.0,16.7394,16.746,16.7133,16.746,62700.0
2009-05-19 11:10:00,25.58,25.64,25.57,25.64,41100.0,16.746,16.7853,16.7394,16.7853,41100.0
2009-05-19 11:15:00,25.63,25.72,25.63,25.71,59100.0,16.7787,16.8376,16.7787,16.8311,59100.0
2009-05-19 11:20:00,25.71,25.71,25.69,25.7,40200.0,16.8311,16.8311,16.818,16.8245,40200.0
2009-05-19 11:25:00,25.71,25.76,25.69,25.75,47900.0,16.8311,16.8638,16.818,16.8573,47900.0
2009-05-19 11:30:00,25.75,25.87,25.74,25.86,73900.0,16.8573,16.9358,16.8507,16.9293,73900.0
2009-05-19 11:35:00,25.87,25.97,25.86,25.92,114000.0,16.9358,17.0013,16.9293,16.9686,114000.0
2009-05-19 11:40:00,25.92,25.99,25.91,25.99,96000.0,16.9686,17.0144,16.962,17.0144,96000.0
2009-05-19 11:45:00,25.99,26.04,25.98,26.0,112200.0,17.0144,17.0471,17.0079,17.0209,112200.0
2009-05-19 11:50:00,26.0,26.0,25.95,25.96,57000.0,17.0209,17.0209,16.9882,16.9948,57000.0
2009-05-19 11:55:00,25.96,25.98,25.91,25.97,46500.0,16.9948,17.0079,16.962,17.0013,46500.0
2009-05-19 12:00:00,25.97,25.98,25.96,25.98,32600.0,17.0013,17.0079,16.9948,17.0079,32600.0
2009-05-19 12:05:00,25.98,25.98,25.95,25.98,62500.0,17.0079,17.0079,16.9882,17.0079,62500.0
2009-05-19 12:10:00,25.97,25.97,25.93,25.94,28000.0,17.0013,17.0013,16.9751,16.9817,28000.0
2009-05-19 12:15:00,25.93,25.97,25.93,25.97,22600.0,16.9751,17.0013,16.9751,17.0013,22600.0
2009-05-19 12:20:00,25.97,25.99,25.95,25.96,24600.0,17.0013,17.0144,16.9882,16.9948,24600.0
2009-05-19 12:25:00,25.95,25.96,25.93,25.96,23300.0,16.9882,16.9948,16.9751,16.9948,23300.0
2009-05-19 12:30:00,25.95,25.97,25.94,25.96,48500.0,16.9882,17.0013,16.9817,16.9948,48500.0
2009-05-19 12:35:00,25.96,25.96,25.94,25.95,72600.0,16.9948,16.9948,16.9817,16.9882,72600.0
2009-05-19 12:40:00,25.95,26.03,25.94,25.98,88800.0,16.9882,17.0406,16.9817,17.0079,88800.0
2009-05-19 12:45:00,25.98,26.04,25.94,26.01,97100.0,17.0079,17.0471,16.9817,17.0275,97100.0
2009-05-19 12:50:00,26.02,26.03,25.97,25.98,34700.0,17.034,17.0406,17.0013,17.0079,34700.0
2009-05-19 12:55:00,25.98,25.98,25.9,25.9,40700.0,17.0079,17.0079,16.9555,16.9555,40700.0
2009-05-19 13:00:00,25.9,25.92,25.86,25.86,44500.0,16.9555,16.9686,16.9293,16.9293,44500.0
2009-05-19 13:05:00,25.87,25.9,25.86,25.9,35600.0,16.9358,16.9555,16.9293,16.9555,35600.0
2009-05-19 13:10:00,25.9,25.9,25.79,25.81,129100.0,16.9555,16.9555,16.8835,16.8966,129100.0
2009-05-19 13:15:00,25.81,25.84,25.8,25.84,60500.0,16.8966,16.9162,16.89,16.9162,60500.0
2009-05-19 13:20:00,25.84,25.87,25.82,25.84,65900.0,16.9162,16.9358,16.9031,16.9162,65900.0
2009-05-19 13:25:00,25.84,25.85,25.79,25.82,76700.0,16.9162,16.9227,16.8835,16.9031,76700.0
2009-05-19 13:30:00,25.83,25.86,25.81,25.85,56300.0,16.9097,16.9293,16.8966,16.9227,56300.0
2009-05-19 13:35:00,25.85,25.88,25.82,25.85,42200.0,16.9227,16.9424,16.9031,16.9227,42200.0
2009-05-19 13:40:00,25.86,25.86,25.8,25.8,53600.0,16.9293,16.9293,16.89,16.89,53600.0
2009-05-19 13:45:00,25.8,25.88,25.8,25.87,57500.0,16.89,16.9424,16.89,16.9358,57500.0
2009-05-19 13:50:00,25.86,25.88,25.84,25.85,35000.0,16.9293,16.9424,16.9162,16.9227,35000.0
2009-05-19 13:55:00,25.85,25.86,25.81,25.86,58500.0,16.9227,16.9293,16.8966,16.9293,58500.0
2009-05-19 14:00:00,25.85,25.86,25.83,25.84,93900.0,16.9227,16.9293,16.9097,16.9162,93900.0
2009-05-19 14:05:00,25.83,25.83,25.81,25.82,34400.0,16.9097,16.9097,16.8966,16.9031,34400.0
2009-05-19 14:10:00,25.81,25.82,25.79,25.8,29900.0,16.8966,16.9031,16.8835,16.89,29900.0
2009-05-19 14:15:00,25.79,25.8,25.74,25.8,58800.0,16.8835,16.89,16.8507,16.89,58800.0
2009-05-19 14:20:00,25.79,25.83,25.79,25.83,60200.0,16.8835,16.9097,16.8835,16.9097,60200.0
2009-05-19 14:25:00,25.83,25.85,25.8,25.84,54700.0,16.9097,16.9227,16.89,16.9162,54700.0
2009-05-19 14:30:00,25.83,25.85,25.83,25.84,31300.0,16.9097,16.9227,16.9097,16.9162,31300.0
2009-05-19 14:35:00,25.85,25.85,25.8,25.82,63300.0,16.9227,16.9227,16.89,16.9031,63300.0
2009-05-19 14:40:00,25.82,25.83,25.81,25.83,29300.0,16.9031,16.9097,16.8966,16.9097,29300.0
2009-05-19 14:45:00,25.83,25.86,25.82,25.86,42400.0,16.9097,16.9293,16.9031,16.9293,42400.0
2009-05-19 14:50:00,25.86,25.9,25.86,25.89,35500.0,16.9293,16.9555,16.9293,16.9489,35500.0
2009-05-19 14:55:00,25.88,25.91,25.86,25.91,39600.0,16.9424,16.962,16.9293,16.962,39600.0
2009-05-19 15:00:00,25.9,25.95,25.9,25.93,47000.0,16.9555,16.9882,16.9555,16.9751,47000.0
2009-05-19 15:05:00,25.93,25.99,25.89,25.94,103100.0,16.9751,17.0144,16.9489,16.9817,103100.0
2009-05-19 15:10:00,25.94,25.96,25.91,25.92,49800.0,16.9817,16.9948,16.962,16.9686,49800.0
2009-05-19 15:15:00,25.92,25.96,25.91,25.96,60500.0,16.9686,16.9948,16.962,16.9948,60500.0
2009-05-19 15:20:00,25.96,25.97,25.95,25.97,42400.0,16.9948,17.0013,16.9882,17.0013,42400.0
2009-05-19 15:25:00,25.97,25.97,25.96,25.97,26400.0,17.0013,17.0013,16.9948,17.0013,26400.0
2009-05-19 15:30:00,25.96,25.97,25.86,25.88,84700.0,16.9948,17.0013,16.9293,16.9424,84700.0
2009-05-19 15:35:00,25.88,25.89,25.86,25.88,65200.0,16.9424,16.9489,16.9293,16.9424,65200.0
2009-05-19 15:40:00,25.88,25.88,25.83,25.83,74900.0,16.9424,16.9424,16.9097,16.9097,74900.0
2009-05-19 15:45:00,25.83,25.85,25.8,25.8,127300.0,16.9097,16.9227,16.89,16.89,127300.0
2009-05-19 15:50:00,25.8,25.84,25.8,25.81,147200.0,16.89,16.9162,16.89,16.8966,147200.0
2009-05-19 15:55:00,25.81,25.85,25.76,25.76,312700.0,16.8966,16.9227,16.8638,16.8638,312700.0
2009-05-20 09:30:00,25.98,26.11,25.94,26.04,77600.0,17.0079,17.093,16.9817,17.0471,77600.0
2009-05-20 09:35:00,26.04,26.07,25.89,25.96,87000.0,17.0471,17.0668,16.9489,16.9948,87000.0
2009-05-20 09:40:00,25.94,26.25,25.91,26.19,128100.0,16.9817,17.1846,16.962,17.1453,128100.0
2009-05-20 09:45:00,26.15,26.29,26.05,26.1,185500.0,17.1191,17.2108,17.0537,17.0864,185500.0
2009-05-20 09:50:00,26.09,26.14,26.04,26.14,84200.0,17.0799,17.1126,17.0471,17.1126,84200.0
2009-05-20 09:55:00,26.15,26.3,26.15,26.27,105700.0,17.1191,17.2173,17.1191,17.1977,105700.0
2009-05-20 10:00:00,26.28,26.4,26.28,26.37,188800.0,17.2042,17.2828,17.2042,17.2632,188800.0
2009-05-20 10:05:00,26.38,26.54,26.37,26.51,151400.0,17.2697,17.3745,17.2632,17.3548,151400.0
2009-05-20 10:10:00,26.52,26.52,26.47,26.5,82800.0,17.3614,17.3614,17.3286,17.3483,82800.0
2009-05-20 10:15:00,26.5,26.57,26.47,26.5,137600.0,17.3483,17.3941,17.3286,17.3483,137600.0
2009-05-20 10:20:00,26.51,26.56,26.44,26.56,98800.0,17.3548,17.3876,17.309,17.3876,98800.0
2009-05-20 10:25:00,26.57,26.64,26.55,26.57,68500.0,17.3941,17.4399,17.381,17.3941,68500.0
2009-05-20 10:30:00,26.56,26.64,26.56,26.61,56200.0,17.3876,17.4399,17.3876,17.4203,56200.0
2009-05-20 10:35:00,26.61,26.64,26.6,26.61,73500.0,17.4203,17.4399,17.4137,17.4203,73500.0
2009-05-20 10:40:00,26.6,26.69,26.58,26.64,98100.0,17.4137,17.4727,17.4006,17.4399,98100.0
2009-05-20 10:45:00,26.64,26.74,26.63,26.72,99700.0,17.4399,17.5054,17.4334,17.4923,99700.0
2009-05-20 10:50:00,26.72,26.75,26.66,26.72,111200.0,17.4923,17.5119,17.453,17.4923,111200.0
2009-05-20 10:55:00,26.73,26.82,26.71,26.8,123900.0,17.4988,17.5578,17.4857,17.5447,123900.0
2009-05-20 11:00:00,26.82,26.82,26.77,26.78,47900.0,17.5578,17.5578,17.525,17.5316,47900.0
2009-05-20 11:05:00,26.78,26.83,26.76,26.78,68100.0,17.5316,17.5643,17.5185,17.5316,68100.0
2009-05-20 11:10:00,26.78,26.83,26.77,26.78,51200.0,17.5316,17.5643,17.525,17.5316,51200.0
2009-05-20 11:15:00,26.78,26.81,26.74,26.78,73100.0,17.5316,17.5512,17.5054,17.5316,73100.0
2009-05-20 11:20:00,26.78,26.83,26.74,26.78,79800.0,17.5316,17.5643,17.5054,17.5316,79800.0
2009-05-20 11:25:00,26.78,26.83,26.78,26.8,41700.0,17.5316,17.5643,17.5316,17.5447,41700.0
2009-05-20 11:30:00,26.8,26.83,26.73,26.73,42000.0,17.5447,17.5643,17.4988,17.4988,42000.0
2009-05-20 11:35:00,26.73,26.78,26.72,26.74,34200.0,17.4988,17.5316,17.4923,17.5054,34200.0
2009-05-20 11:40:00,26.74,26.79,26.71,26.76,40100.0,17.5054,17.5381,17.4857,17.5185,40100.0
2009-05-20 11:45:00,26.76,26.78,26.72,26.73,22700.0,17.5185,17.5316,17.4923,17.4988,22700.0
2009-05-20 11:50:00,26.72,26.75,26.63,26.64,61500.0,17.4923,17.5119,17.4334,17.4399,61500.0
2009-05-20 11:55:00,26.63,26.64,26.55,26.59,44700.0,17.4334,17.4399,17.381,17.4072,44700.0
2009-05-20 12:00:00,26.59,26.59,26.55,26.57,23000.0,17.4072,17.4072,17.381,17.3941,23000.0
2009-05-20 12:05:00,26.58,26.64,26.58,26.61,21700.0,17.4006,17.4399,17.4006,17.4203,21700.0
2009-05-20 12:10:00,26.61,26.73,26.61,26.72,28600.0,17.4203,17.4988,17.4203,17.4923,28600.0
2009-05-20 12:15:00,26.72,26.72,26.6,26.61,34600.0,17.4923,17.4923,17.4137,17.4203,34600.0
2009-05-20 12:20:00,26.6,26.6,26.56,26.56,18200.0,17.4137,17.4137,17.3876,17.3876,18200.0
2009-05-20 12:25:00,26.57,26.74,26.56,26.72,94800.0,17.3941,17.5054,17.3876,17.4923,94800.0
2009-05-20 12:30:00,26.71,26.75,26.65,26.67,60400.0,17.4857,17.5119,17.4465,17.4596,60400.0
2009-05-20 12:35:00,26.66,26.7,26.63,26.7,27000.0,17.453,17.4792,17.4334,17.4792,27000.0
2009-05-20 12:40:00,26.7,26.71,26.65,26.65,28800.0,17.4792,17.4857,17.4465,17.4465,28800.0
2009-05-20 12:45:00,26.64,26.67,26.64,26.67,16500.0,17.4399,17.4596,17.4399,17.4596,16500.0
2009-05-20 12:50:00,26.67,26.75,26.66,26.71,53000.0,17.4596,17.5119,17.453,17.4857,53000.0
2009-05-20 12:55:00,26.7,26.73,26.68,26.69,24400.0,17.4792,17.4988,17.4661,17.4727,24400.0
2009-05-20 13:00:00,26.68,26.72,26.65,26.71,24300.0,17.4661,17.4923,17.4465,17.4857,24300.0
2009-05-20 13:05:00,26.72,26.76,26.67,26.72,41400.0,17.4923,17.5185,17.4596,17.4923,41400.0
2009-05-20 13:10:00,26.72,26.75,26.71,26.74,39800.0,17.4923,17.5119,17.4857,17.5054,39800.0
2009-05-20 13:15:00,26.75,26.75,26.74,26.74,25100.0,17.5119,17.5119,17.5054,17.5054,25100.0
2009-05-20 13:20:00,26.74,26.77,26.71,26.74,42900.0,17.5054,17.525,17.4857,17.5054,42900.0
2009-05-20 13:25:00,26.74,26.77,26.68,26.76,37500.0,17.5054,17.525,17.4661,17.5185,37500.0
2009-05-20 13:30:00,26.76,26.76,26.69,26.7,22400.0,17.5185,17.5185,17.4727,17.4792,22400.0
2009-05-20 13:35:00,26.7,26.76,26.7,26.74,18800.0,17.4792,17.5185,17.4792,17.5054,18800.0
2009-05-20 13:40:00,26.75,26.81,26.75,26.8,51700.0,17.5119,17.5512,17.5119,17.5447,51700.0
2009-05-20 13:45:00,26.79,26.82,26.78,26.79,30700.0,17.5381,17.5578,17.5316,17.5381,30700.0
2009-05-20 13:50:00,26.79,26.8,26.76,26.77,20900.0,17.5381,17.5447,17.5185,17.525,20900.0
2009-05-20 13:55:00,26.77,26.78,26.75,26.77,20800.0,17.525,17.5316,17.5119,17.525,20800.0
2009-05-20 14:00:00,26.78,26.81,26.74,26.74,133100.0,17.5316,17.5512,17.5054,17.5054,133100.0
2009-05-20 14:05:00,26.74,26.85,26.74,26.76,65200.0,17.5054,17.5774,17.5054,17.5185,65200.0
2009-05-20 14:10:00,26.75,26.8,26.74,26.77,35900.0,17.5119,17.5447,17.5054,17.525,35900.0
2009-05-20 14:15:00,26.77,26.85,26.75,26.85,37000.0,17.525,17.5774,17.5119,17.5774,37000.0
2009-05-20 14:20:00,26.85,26.87,26.83,26.86,42200.0,17.5774,17.5905,17.5643,17.5839,42200.0
2009-05-20 14:25:00,26.87,26.88,26.83,26.84,33000.0,17.5905,17.597,17.5643,17.5709,33000.0
2009-05-20 14:30:00,26.83,26.84,26.73,26.82,85400.0,17.5643,17.5709,17.4988,17.5578,85400.0
2009-05-20 14:35:00,26.82,26.85,26.8,26.8,46000.0,17.5578,17.5774,17.5447,17.5447,46000.0
2009-05-20 14:40:00,26.8,26.87,26.8,26.86,39600.0,17.5447,17.5905,17.5447,17.5839,39600.0
2009-05-20 14:45:00,26.86,26.9,26.85,26.89,48500.0,17.5839,17.6101,17.5774,17.6036,48500.0
2009-05-20 14:50:00,26.89,26.98,26.85,26.97,89600.0,17.6036,17.6625,17.5774,17.656,89600.0
2009-05-20 14:55:00,26.97,26.98,26.92,26.98,133700.0,17.656,17.6625,17.6232,17.6625,133700.0
2009-05-20 15:00:00,26.97,26.98,26.85,26.85,128300.0,17.656,17.6625,17.5774,17.5774,128300.0
2009-05-20 15:05:00,26.85,26.85,26.78,26.78,69900.0,17.5774,17.5774,17.5316,17.5316,69900.0
2009-05-20 15:10:00,26.78,26.79,26.7,26.73,112300.0,17.5316,17.5381,17.4792,17.4988,112300.0
2009-05-20 15:15:00,26.73,26.77,26.7,26.76,42000.0,17.4988,17.525,17.4792,17.5185,42000.0
2009-05-20 15:20:00,26.77,26.77,26.66,26.67,78500.0,17.525,17.525,17.453,17.4596,78500.0
2009-05-20 15:25:00,26.67,26.72,26.65,26.7,95600.0,17.4596,17.4923,17.4465,17.4792,95600.0
2009-05-20 15:30:00,26.7,26.7,26.61,26.65,176500.0,17.4792,17.4792,17.4203,17.4465,176500.0
2009-05-20 15:35:00,26.66,26.73,26.65,26.7,103600.0,17.453,17.4988,17.4465,17.4792,103600.0
2009-05-20 15:40:00,26.7,26.7,26.56,26.6,147600.0,17.4792,17.4792,17.3876,17.4137,147600.0
2009-05-20 15:45:00,26.59,26.63,26.59,26.62,198800.0,17.4072,17.4334,17.4072,17.4268,198800.0
2009-05-20 15:50:00,26.62,26.62,26.58,26.59,173100.0,17.4268,17.4268,17.4006,17.4072,173100.0
2009-05-20 15:55:00,26.59,26.69,26.51,26.52,459400.0,17.4072,17.4727,17.3548,17.3614,459400.0
2009-05-21 09:30:00,26.2,26.39,26.08,26.09,129300.0,17.1519,17.2763,17.0733,17.0799,129300.0
2009-05-21 09:35:00,26.08,26.1,25.85,26.05,99200.0,17.0733,17.0864,16.9227,17.0537,99200.0
2009-05-21 09:40:00,26.05,26.13,26.0,26.03,46300.0,17.0537,17.106,17.0209,17.0406,46300.0
2009-05-21 09:45:00,26.05,26.19,26.04,26.06,62700.0,17.0537,17.1453,17.0471,17.0602,62700.0
2009-05-21 09:50:00,26.06,26.07,25.83,25.84,85800.0,17.0602,17.0668,16.9097,16.9162,85800.0
2009-05-21 09:55:00,25.83,25.89,25.81,25.81,37200.0,16.9097,16.9489,16.8966,16.8966,37200.0
2009-05-21 10:00:00,25.8,25.92,25.78,25.79,77300.0,16.89,16.9686,16.8769,16.8835,77300.0
2009-05-21 10:05:00,25.79,25.8,25.71,25.77,56900.0,16.8835,16.89,16.8311,16.8704,56900.0
2009-05-21 10:10:00,25.77,25.79,25.71,25.72,53600.0,16.8704,16.8835,16.8311,16.8376,53600.0
2009-05-21 10:15:00,25.71,25.76,25.65,25.69,34300.0,16.8311,16.8638,16.7918,16.818,34300.0
2009-05-21 10:20:00,25.68,25.71,25.65,25.7,42900.0,16.8115,16.8311,16.7918,16.8245,42900.0
2009-05-21 10:25:00,25.71,25.73,25.66,25.66,47800.0,16.8311,16.8442,16.7984,16.7984,47800.0
2009-05-21 10:30:00,25.66,25.7,25.65,25.7,38600.0,16.7984,16.8245,16.7918,16.8245,38600.0
2009-05-21 10:35:00,25.69,25.75,25.67,25.74,37800.0,16.818,16.8573,16.8049,16.8507,37800.0
2009-05-21 10:40:00,25.74,25.79,25.74,25.77,37700.0,16.8507,16.8835,16.8507,16.8704,37700.0
2009-05-21 10:45:00,25.77,25.77,25.74,25.76,22700.0,16.8704,16.8704,16.8507,16.8638,22700.0
2009-05-21 10:50:00,25.75,25.75,25.67,25.67,62900.0,16.8573,16.8573,16.8049,16.8049,62900.0
2009-05-21 10:55:00,25.67,25.68,25.6,25.62,65900.0,16.8049,16.8115,16.7591,16.7722,65900.0
2009-05-21 11:00:00,25.62,25.67,25.62,25.64,38200.0,16.7722,16.8049,16.7722,16.7853,38200.0
2009-05-21 11:05:00,25.64,25.68,25.62,25.62,80900.0,16.7853,16.8115,16.7722,16.7722,80900.0
2009-05-21 11:10:00,25.62,25.7,25.62,25.69,46100.0,16.7722,16.8245,16.7722,16.818,46100.0
2009-05-21 11:15:00,25.69,25.72,25.67,25.7,30100.0,16.818,16.8376,16.8049,16.8245,30100.0
2009-05-21 11:20:00,25.7,25.76,25.7,25.75,25900.0,16.8245,16.8638,16.8245,16.8573,25900.0
2009-05-21 11:25:00,25.75,25.76,25.74,25.76,48100.0,16.8573,16.8638,16.8507,16.8638,48100.0
2009-05-21 11:30:00,25.75,25.77,25.75,25.77,60200.0,16.8573,16.8704,16.8573,16.8704,60200.0
2009-05-21 11:35:00,25.77,25.88,25.76,25.86,99300.0,16.8704,16.9424,16.8638,16.9293,99300.0
2009-05-21 11:40:00,25.86,25.9,25.84,25.85,99300.0,16.9293,16.9555,16.9162,16.9227,99300.0
2009-05-21 11:45:00,25.85,25.86,25.83,25.83,53700.0,16.9227,16.9293,16.9097,16.9097,53700.0
2009-05-21 11:50:00,25.83,25.87,25.83,25.87,50800.0,16.9097,16.9358,16.9097,16.9358,50800.0
2009-05-21 11:55:00,25.87,25.92,25.87,25.92,45600.0,16.9358,16.9686,16.9358,16.9686,45600.0
2009-05-21 12:00:00,25.91,25.92,25.89,25.92,48800.0,16.962,16.9686,16.9489,16.9686,48800.0
2009-05-21 12:05:00,25.91,25.95,25.89,25.92,76600.0,16.962,16.9882,16.9489,16.9686,76600.0
2009-05-21 12:10:00,25.92,25.94,25.91,25.92,22300.0,16.9686,16.9817,16.962,16.9686,22300.0
2009-05-21 12:15:00,25.93,25.99,25.92,25.98,40000.0,16.9751,17.0144,16.9686,17.0079,40000.0
2009-05-21 12:20:00,25.98,26.08,25.97,26.06,75700.0,17.0079,17.0733,17.0013,17.0602,75700.0
2009-05-21 12:25:00,26.06,26.06,25.97,25.98,29000.0,17.0602,17.0602,17.0013,17.0079,29000.0
2009-05-21 12:30:00,25.98,26.03,25.97,26.0,51800.0,17.0079,17.0406,17.0013,17.0209,51800.0
2009-05-21 12:35:00,26.01,26.03,25.97,26.02,26000.0,17.0275,17.0406,17.0013,17.034,26000.0
2009-05-21 12:40:00,26.02,26.02,25.98,26.01,24000.0,17.034,17.034,17.0079,17.0275,24000.0
2009-05-21 12:45:00,26.01,26.01,25.97,25.98,14800.0,17.0275,17.0275,17.0013,17.0079,14800.0
2009-05-21 12:50:00,25.98,26.0,25.95,25.95,38300.0,17.0079,17.0209,16.9882,16.9882,38300.0
2009-05-21 12:55:00,25.95,26.07,25.94,26.06,68100.0,16.9882,17.0668,16.9817,17.0602,68100.0
2009-05-21 13:00:00,26.06,26.15,26.04,26.11,77300.0,17.0602,17.1191,17.0471,17.093,77300.0
2009-05-21 13:05:00,26.09,26.11,26.08,26.08,40700.0,17.0799,17.093,17.0733,17.0733,40700.0
2009-05-21 13:10:00,26.09,26.12,26.08,26.1,29800.0,17.0799,17.0995,17.0733,17.0864,29800.0
2009-05-21 13:15:00,26.1,26.12,26.08,26.1,64200.0,17.0864,17.0995,17.0733,17.0864,64200.0
2009-05-21 13:20:00,26.1,26.13,26.09,26.13,52800.0,17.0864,17.106,17.0799,17.106,52800.0
2009-05-21 13:25:00,26.13,26.14,26.09,26.14,80800.0,17.106,17.1126,17.0799,17.1126,80800.0
2009-05-21 13:30:00,26.14,26.14,26.13,26.14,29500.0,17.1126,17.1126,17.106,17.1126,29500.0
2009-05-21 13:35:00,26.14,26.18,26.13,26.15,53100.0,17.1126,17.1388,17.106,17.1191,53100.0
2009-05-21 13:40:00,26.15,26.15,26.12,26.13,33800.0,17.1191,17.1191,17.0995,17.106,33800.0
2009-05-21 13:45:00,26.13,26.13,26.11,26.12,37900.0,17.106,17.106,17.093,17.0995,37900.0
2009-05-21 13:50:00,26.12,26.12,26.09,26.09,38800.0,17.0995,17.0995,17.0799,17.0799,38800.0
2009-05-21 13:55:00,26.09,26.1,26.05,26.05,31200.0,17.0799,17.0864,17.0537,17.0537,31200.0
2009-05-21 14:00:00,26.06,26.11,26.04,26.04,84800.0,17.0602,17.093,17.0471,17.0471,84800.0
2009-05-21 14:05:00,26.04,26.05,25.93,25.95,75000.0,17.0471,17.0537,16.9751,16.9882,75000.0
2009-05-21 14:10:00,25.96,25.97,25.87,25.93,80200.0,16.9948,17.0013,16.9358,16.9751,80200.0
2009-05-21 14:15:00,25.93,25.97,25.92,25.93,76000.0,16.9751,17.0013,16.9686,16.9751,76000.0
2009-05-21 14:20:00,25.92,25.95,25.9,25.9,61600.0,16.9686,16.9882,16.9555,16.9555,61600.0
2009-05-21 14:25:00,25.89,25.9,25.85,25.89,63900.0,16.9489,16.9555,16.9227,16.9489,63900.0
2009-05-21 14:30:00,25.89,25.9,25.84,25.9,55200.0,16.9489,16.9555,16.9162,16.9555,55200.0
2009-05-21 14:35:00,25.9,25.91,25.82,25.83,49000.0,16.9555,16.962,16.9031,16.9097,49000.0
2009-05-21 14:40:00,25.83,25.83,25.76,25.81,69100.0,16.9097,16.9097,16.8638,16.8966,69100.0
2009-05-21 14:45:00,25.81,25.81,25.74,25.76,41700.0,16.8966,16.8966,16.8507,16.8638,41700.0
2009-05-21 14:50:00,25.75,25.76,25.71,25.71,54900.0,16.8573,16.8638,16.8311,16.8311,54900.0
2009-05-21 14:55:00,25.72,25.73,25.67,25.68,139800.0,16.8376,16.8442,16.8049,16.8115,139800.0
2009-05-21 15:00:00,25.67,25.7,25.67,25.69,103000.0,16.8049,16.8245,16.8049,16.818,103000.0
2009-05-21 15:05:00,25.69,25.7,25.66,25.66,47700.0,16.818,16.8245,16.7984,16.7984,47700.0
2009-05-21 15:10:00,25.66,25.7,25.63,25.67,59900.0,16.7984,16.8245,16.7787,16.8049,59900.0
2009-05-21 15:15:00,25.67,25.68,25.66,25.67,50800.0,16.8049,16.8115,16.7984,16.8049,50800.0
2009-05-21 15:20:00,25.66,25.68,25.64,25.67,43000.0,16.7984,16.8115,16.7853,16.8049,43000.0
2009-05-21 15:25:00,25.67,25.68,25.62,25.66,71200.0,16.8049,16.8115,16.7722,16.7984,71200.0
2009-05-21 15:30:00,25.67,25.79,25.66,25.75,67900.0,16.8049,16.8835,16.7984,16.8573,67900.0
2009-05-21 15:35:00,25.75,25.76,25.71,25.72,85400.0,16.8573,16.8638,16.8311,16.8376,85400.0
2009-05-21 15:40:00,25.72,25.8,25.71,25.8,124300.0,16.8376,16.89,16.8311,16.89,124300.0
2009-05-21 15:45:00,25.8,25.87,25.8,25.81,111600.0,16.89,16.9358,16.89,16.8966,111600.0
2009-05-21 15:50:00,25.8,25.86,25.76,25.85,111100.0,16.89,16.9293,16.8638,16.9227,111100.0
2009-05-21 15:55:00,25.84,25.85,25.82,25.84,269600.0,16.9162,16.9227,16.9031,16.9162,269600.0
2009-05-22 09:30:00,26.41,27.39,26.0,27.37,293100.0,17.2894,17.9309,17.0209,17.9178,293100.0
2009-05-22 09:35:00,27.38,27.49,27.16,27.33,294900.0,17.9244,17.9964,17.7803,17.8916,294900.0
2009-05-22 09:40:00,27.34,27.47,27.08,27.24,263200.0,17.8982,17.9833,17.728,17.8327,263200.0
2009-05-22 09:45:00,27.23,27.48,27.17,27.45,142400.0,17.8262,17.9898,17.7869,17.9702,142400.0
2009-05-22 09:50:00,27.45,27.59,27.39,27.57,305600.0,17.9702,18.0618,17.9309,18.0487,305600.0
2009-05-22 09:55:00,27.57,27.67,27.44,27.62,235200.0,18.0487,18.1142,17.9636,18.0815,235200.0
2009-05-22 10:00:00,27.62,27.71,27.49,27.71,85400.0,18.0815,18.1404,17.9964,18.1404,85400.0
2009-05-22 10:05:00,27.71,27.92,27.7,27.86,137700.0,18.1404,18.2779,18.1339,18.2386,137700.0
2009-05-22 10:10:00,27.85,28.0,27.85,27.87,178800.0,18.2321,18.3302,18.2321,18.2451,178800.0
2009-05-22 10:15:00,27.87,28.07,27.85,27.9,229700.0,18.2451,18.3761,18.2321,18.2648,229700.0
2009-05-22 10:20:00,27.9,27.98,27.81,27.9,147300.0,18.2648,18.3172,18.2059,18.2648,147300.0
2009-05-22 10:25:00,27.91,27.98,27.88,27.95,110500.0,18.2713,18.3172,18.2517,18.2975,110500.0
2009-05-22 10:30:00,27.92,27.92,27.79,27.9,180000.0,18.2779,18.2779,18.1928,18.2648,180000.0
2009-05-22 10:35:00,27.9,28.04,27.87,28.0,248900.0,18.2648,18.3564,18.2451,18.3302,248900.0
2009-05-22 10:40:00,28.0,28.09,27.88,28.0,196500.0,18.3302,18.3892,18.2517,18.3302,196500.0
2009-05-22 10:45:00,28.0,28.05,27.96,27.98,86100.0,18.3302,18.363,18.3041,18.3172,86100.0
2009-05-22 10:50:00,27.99,28.06,27.94,27.99,161300.0,18.3237,18.3695,18.291,18.3237,161300.0
2009-05-22 10:55:00,27.99,28.05,27.96,28.02,132200.0,18.3237,18.363,18.3041,18.3433,132200.0
2009-05-22 11:00:00,28.01,28.03,27.97,28.0,85900.0,18.3368,18.3499,18.3106,18.3302,85900.0
2009-05-22 11:05:00,28.0,28.05,28.0,28.05,90300.0,18.3302,18.363,18.3302,18.363,90300.0
2009-05-22 11:10:00,28.05,28.05,27.95,28.0,117400.0,18.363,18.363,18.2975,18.3302,117400.0
2009-05-22 11:15:00,28.0,28.05,27.99,28.05,142300.0,18.3302,18.363,18.3237,18.363,142300.0
2009-05-22 11:20:00,28.05,28.1,27.91,27.92,108700.0,18.363,18.3957,18.2713,18.2779,108700.0
2009-05-22 11:25:00,27.92,27.99,27.9,27.93,79400.0,18.2779,18.3237,18.2648,18.2844,79400.0
2009-05-22 11:30:00,27.93,27.93,27.8,27.8,86100.0,18.2844,18.2844,18.1993,18.1993,86100.0
2009-05-22 11:35:00,27.8,27.86,27.8,27.82,68500.0,18.1993,18.2386,18.1993,18.2124,68500.0
2009-05-22 11:40:00,27.83,27.84,27.75,27.76,64600.0,18.219,18.2255,18.1666,18.1731,64600.0
2009-05-22 11:45:00,27.76,27.83,27.75,27.81,64700.0,18.1731,18.219,18.1666,18.2059,64700.0
2009-05-22 11:50:00,27.81,27.82,27.71,27.73,51100.0,18.2059,18.2124,18.1404,18.1535,51100.0
2009-05-22 11:55:00,27.72,27.73,27.65,27.68,57100.0,18.1469,18.1535,18.1011,18.1208,57100.0
2009-05-22 12:00:00,27.68,27.73,27.68,27.68,30400.0,18.1208,18.1535,18.1208,18.1208,30400.0
2009-05-22 12:05:00,27.68,27.69,27.66,27.67,21500.0,18.1208,18.1273,18.1077,18.1142,21500.0
2009-05-22 12:10:00,27.67,27.75,27.63,27.65,51700.0,18.1142,18.1666,18.088,18.1011,51700.0
2009-05-22 12:15:00,27.66,27.68,27.61,27.65,53400.0,18.1077,18.1208,18.0749,18.1011,53400.0
2009-05-22 12:20:00,27.66,27.66,27.62,27.63,44800.0,18.1077,18.1077,18.0815,18.088,44800.0
2009-05-22 12:25:00,27.63,27.64,27.55,27.55,55000.0,18.088,18.0946,18.0357,18.0357,55000.0
2009-05-22 12:30:00,27.55,27.56,27.52,27.52,35200.0,18.0357,18.0422,18.016,18.016,35200.0
2009-05-22 12:35:00,27.52,27.56,27.51,27.56,43200.0,18.016,18.0422,18.0095,18.0422,43200.0
2009-05-22 12:40:00,27.56,27.58,27.49,27.54,90100.0,18.0422,18.0553,17.9964,18.0291,90100.0
2009-05-22 12:45:00,27.55,27.57,27.52,27.52,33700.0,18.0357,18.0487,18.016,18.016,33700.0
2009-05-22 12:50:00,27.52,27.55,27.52,27.53,24600.0,18.016,18.0357,18.016,18.0226,24600.0
2009-05-22 12:55:00,27.53,27.64,27.53,27.58,60000.0,18.0226,18.0946,18.0226,18.0553,60000.0
2009-05-22 13:00:00,27.59,27.68,27.59,27.68,44800.0,18.0618,18.1208,18.0618,18.1208,44800.0
2009-05-22 13:05:00,27.69,27.69,27.64,27.64,32900.0,18.1273,18.1273,18.0946,18.0946,32900.0
2009-05-22 13:10:00,27.65,27.65,27.58,27.59,43500.0,18.1011,18.1011,18.0553,18.0618,43500.0
2009-05-22 13:15:00,27.58,27.6,27.53,27.53,63000.0,18.0553,18.0684,18.0226,18.0226,63000.0
2009-05-22 13:20:00,27.53,27.53,27.47,27.5,98200.0,18.0226,18.0226,17.9833,18.0029,98200.0
2009-05-22 13:25:00,27.5,27.52,27.44,27.45,64900.0,18.0029,18.016,17.9636,17.9702,64900.0
2009-05-22 13:30:00,27.45,27.46,27.36,27.4,103400.0,17.9702,17.9767,17.9113,17.9375,103400.0
2009-05-22 13:35:00,27.4,27.49,27.4,27.49,61100.0,17.9375,17.9964,17.9375,17.9964,61100.0
2009-05-22 13:40:00,27.48,27.5,27.46,27.49,30400.0,17.9898,18.0029,17.9767,17.9964,30400.0
2009-05-22 13:45:00,27.49,27.51,27.49,27.49,38200.0,17.9964,18.0095,17.9964,17.9964,38200.0
2009-05-22 13:50:00,27.49,27.5,27.44,27.45,45100.0,17.9964,18.0029,17.9636,17.9702,45100.0
2009-05-22 13:55:00,27.45,27.5,27.43,27.5,66700.0,17.9702,18.0029,17.9571,18.0029,66700.0
2009-05-22 14:00:00,27.49,27.52,27.48,27.5,68500.0,17.9964,18.016,17.9898,18.0029,68500.0
2009-05-22 14:05:00,27.5,27.55,27.49,27.55,99700.0,18.0029,18.0357,17.9964,18.0357,99700.0
2009-05-22 14:10:00,27.55,27.63,27.5,27.52,116700.0,18.0357,18.088,18.0029,18.016,116700.0
2009-05-22 14:15:00,27.52,27.61,27.49,27.57,70300.0,18.016,18.0749,17.9964,18.0487,70300.0
2009-05-22 14:20:00,27.58,27.58,27.55,27.56,61800.0,18.0553,18.0553,18.0357,18.0422,61800.0
2009-05-22 14:25:00,27.55,27.56,27.5,27.5,42800.0,18.0357,18.0422,18.0029,18.0029,42800.0
2009-05-22 14:30:00,27.5,27.52,27.46,27.46,64700.0,18.0029,18.016,17.9767,17.9767,64700.0
2009-05-22 14:35:00,27.46,27.56,27.46,27.52,224000.0,17.9767,18.0422,17.9767,18.016,224000.0
2009-05-22 14:40:00,27.53,27.56,27.5,27.55,84200.0,18.0226,18.0422,18.0029,18.0357,84200.0
2009-05-22 14:45:00,27.55,27.56,27.51,27.53,97300.0,18.0357,18.0422,18.0095,18.0226,97300.0
2009-05-22 14:50:00,27.52,27.53,27.49,27.49,70500.0,18.016,18.0226,17.9964,17.9964,70500.0
2009-05-22 14:55:00,27.5,27.5,27.49,27.5,70100.0,18.0029,18.0029,17.9964,18.0029,70100.0
2009-05-22 15:00:00,27.5,27.5,27.46,27.49,59100.0,18.0029,18.0029,17.9767,17.9964,59100.0
2009-05-22 15:05:00,27.5,27.5,27.45,27.5,61600.0,18.0029,18.0029,17.9702,18.0029,61600.0
2009-05-22 15:10:00,27.49,27.53,27.49,27.52,42500.0,17.9964,18.0226,17.9964,18.016,42500.0
2009-05-22 15:15:00,27.52,27.53,27.45,27.45,50000.0,18.016,18.0226,17.9702,17.9702,50000.0
2009-05-22 15:20:00,27.45,27.48,27.43,27.44,57700.0,17.9702,17.9898,17.9571,17.9636,57700.0
2009-05-22 15:25:00,27.44,27.44,27.38,27.39,74400.0,17.9636,17.9636,17.9244,17.9309,74400.0
2009-05-22 15:30:00,27.39,27.39,27.32,27.35,130800.0,17.9309,17.9309,17.8851,17.9047,130800.0
2009-05-22 15:35:00,27.35,27.36,27.33,27.34,48100.0,17.9047,17.9113,17.8916,17.8982,48100.0
2009-05-22 15:40:00,27.34,27.35,27.32,27.34,96100.0,17.8982,17.9047,17.8851,17.8982,96100.0
2009-05-22 15:45:00,27.34,27.35,27.22,27.26,160400.0,17.8982,17.9047,17.8196,17.8458,160400.0
2009-05-22 15:50:00,27.25,27.26,27.21,27.23,177900.0,17.8393,17.8458,17.8131,17.8262,177900.0
2009-05-22 15:55:00,27.22,27.23,27.17,27.17,277200.0,17.8196,17.8262,17.7869,17.7869,277200.0
2009-05-26 09:30:00,26.98,27.23,26.73,26.77,127000.0,17.6625,17.8262,17.4988,17.525,127000.0
2009-05-26 09:35:00,26.77,26.79,26.47,26.67,177900.0,17.525,17.5381,17.3286,17.4596,177900.0
2009-05-26 09:40:00,26.67,26.86,26.6,26.82,93100.0,17.4596,17.5839,17.4137,17.5578,93100.0
2009-05-26 09:45:00,26.82,27.09,26.79,27.07,121300.0,17.5578,17.7345,17.5381,17.7214,121300.0
2009-05-26 09:50:00,27.06,27.1,26.94,27.03,78000.0,17.7149,17.7411,17.6363,17.6952,78000.0
2009-05-26 09:55:00,27.02,27.05,26.96,27.02,62100.0,17.6887,17.7083,17.6494,17.6887,62100.0
2009-05-26 10:00:00,27.02,27.31,27.02,27.29,176700.0,17.6887,17.8785,17.6887,17.8654,176700.0
2009-05-26 10:05:00,27.29,27.29,27.24,27.26,100300.0,17.8654,17.8654,17.8327,17.8458,100300.0
2009-05-26 10:10:00,27.27,27.38,27.2,27.32,111200.0,17.8524,17.9244,17.8065,17.8851,111200.0
2009-05-26 10:15:00,27.33,27.4,27.26,27.28,118100.0,17.8916,17.9375,17.8458,17.8589,118100.0
2009-05-26 10:20:00,27.28,27.4,27.26,27.32,70300.0,17.8589,17.9375,17.8458,17.8851,70300.0
2009-05-26 10:25:00,27.32,27.32,27.18,27.23,74300.0,17.8851,17.8851,17.7934,17.8262,74300.0
2009-05-26 10:30:00,27.22,27.31,27.2,27.29,101600.0,17.8196,17.8785,17.8065,17.8654,101600.0
2009-05-26 10:35:00,27.28,27.39,27.28,27.34,58300.0,17.8589,17.9309,17.8589,17.8982,58300.0
2009-05-26 10:40:00,27.35,27.35,27.25,27.25,55000.0,17.9047,17.9047,17.8393,17.8393,55000.0
2009-05-26 10:45:00,27.26,27.27,27.11,27.12,85000.0,17.8458,17.8524,17.7476,17.7542,85000.0
2009-05-26 10:50:00,27.13,27.19,27.11,27.18,50800.0,17.7607,17.8,17.7476,17.7934,50800.0
2009-05-26 10:55:00,27.18,27.19,27.11,27.15,58000.0,17.7934,17.8,17.7476,17.7738,58000.0
2009-05-26 11:00:00,27.15,27.16,27.05,27.09,68200.0,17.7738,17.7803,17.7083,17.7345,68200.0
2009-05-26 11:05:00,27.09,27.14,27.09,27.09,29200.0,17.7345,17.7672,17.7345,17.7345,29200.0
2009-05-26 11:10:00,27.09,27.13,27.07,27.13,52100.0,17.7345,17.7607,17.7214,17.7607,52100.0
2009-05-26 11:15:00,27.13,27.13,27.07,27.07,40900.0,17.7607,17.7607,17.7214,17.7214,40900.0
2009-05-26 11:20:00,27.07,27.12,27.07,27.12,48500.0,17.7214,17.7542,17.7214,17.7542,48500.0
2009-05-26 11:25:00,27.12,27.12,27.08,27.1,36900.0,17.7542,17.7542,17.728,17.7411,36900.0
2009-05-26 11:30:00,27.11,27.12,27.09,27.1,24900.0,17.7476,17.7542,17.7345,17.7411,24900.0
2009-05-26 11:35:00,27.09,27.11,27.08,27.1,53400.0,17.7345,17.7476,17.728,17.7411,53400.0
2009-05-26 11:40:00,27.09,27.15,27.09,27.15,45500.0,17.7345,17.7738,17.7345,17.7738,45500.0
2009-05-26 11:45:00,27.15,27.2,27.14,27.16,50500.0,17.7738,17.8065,17.7672,17.7803,50500.0
2009-05-26 11:50:00,27.16,27.16,27.07,27.07,69900.0,17.7803,17.7803,17.7214,17.7214,69900.0
2009-05-26 11:55:00,27.07,27.07,26.93,26.93,113100.0,17.7214,17.7214,17.6298,17.6298,113100.0
2009-05-26 12:00:00,26.94,26.94,26.88,26.88,59000.0,17.6363,17.6363,17.597,17.597,59000.0
2009-05-26 12:05:00,26.88,26.95,26.85,26.94,73700.0,17.597,17.6429,17.5774,17.6363,73700.0
2009-05-26 12:10:00,26.94,26.94,26.86,26.86,29500.0,17.6363,17.6363,17.5839,17.5839,29500.0
2009-05-26 12:15:00,26.86,26.87,26.83,26.86,44700.0,17.5839,17.5905,17.5643,17.5839,44700.0
2009-05-26 12:20:00,26.85,26.9,26.84,26.9,35000.0,17.5774,17.6101,17.5709,17.6101,35000.0
2009-05-26 12:25:00,26.9,26.9,26.87,26.87,35800.0,17.6101,17.6101,17.5905,17.5905,35800.0
2009-05-26 12:30:00,26.87,26.89,26.85,26.89,38500.0,17.5905,17.6036,17.5774,17.6036,38500.0
2009-05-26 12:35:00,26.89,26.89,26.86,26.87,30200.0,17.6036,17.6036,17.5839,17.5905,30200.0
2009-05-26 12:40:00,26.88,26.97,26.86,26.97,59800.0,17.597,17.656,17.5839,17.656,59800.0
2009-05-26 12:45:00,26.97,27.0,26.91,27.0,36600.0,17.656,17.6756,17.6167,17.6756,36600.0
2009-05-26 12:50:00,27.0,27.03,26.96,27.02,40900.0,17.6756,17.6952,17.6494,17.6887,40900.0
2009-05-26 12:55:00,27.03,27.09,27.02,27.09,27500.0,17.6952,17.7345,17.6887,17.7345,27500.0
2009-05-26 13:00:00,27.08,27.09,27.07,27.09,32300.0,17.728,17.7345,17.7214,17.7345,32300.0
2009-05-26 13:05:00,27.09,27.09,27.0,27.05,94700.0,17.7345,17.7345,17.6756,17.7083,94700.0
2009-05-26 13:10:00,27.05,27.05,26.98,27.03,59800.0,17.7083,17.7083,17.6625,17.6952,59800.0
2009-05-26 13:15:00,27.03,27.03,27.02,27.03,25600.0,17.6952,17.6952,17.6887,17.6952,25600.0
2009-05-26 13:20:00,27.03,27.03,26.97,26.99,43400.0,17.6952,17.6952,17.656,17.6691,43400.0
2009-05-26 13:25:00,26.99,26.99,26.96,26.99,34000.0,17.6691,17.6691,17.6494,17.6691,34000.0
2009-05-26 13:30:00,26.98,26.99,26.93,26.96,55900.0,17.6625,17.6691,17.6298,17.6494,55900.0
2009-05-26 13:35:00,26.96,26.98,26.95,26.97,30400.0,17.6494,17.6625,17.6429,17.656,30400.0
2009-05-26 13:40:00,26.96,26.98,26.96,26.97,33800.0,17.6494,17.6625,17.6494,17.656,33800.0
2009-05-26 13:45:00,26.97,27.01,26.96,27.0,27400.0,17.656,17.6821,17.6494,17.6756,27400.0
2009-05-26 13:50:00,27.01,27.01,26.94,26.96,42400.0,17.6821,17.6821,17.6363,17.6494,42400.0
2009-05-26 13:55:00,26.96,26.97,26.95,26.97,33200.0,17.6494,17.656,17.6429,17.656,33200.0
2009-05-26 14:00:00,26.97,27.09,26.97,27.01,75800.0,17.656,17.7345,17.656,17.6821,75800.0
2009-05-26 14:05:00,27.04,27.07,27.02,27.07,34300.0,17.7018,17.7214,17.6887,17.7214,34300.0
2009-05-26 14:10:00,27.07,27.07,27.02,27.04,46600.0,17.7214,17.7214,17.6887,17.7018,46600.0
2009-05-26 14:15:00,27.04,27.08,27.04,27.08,36800.0,17.7018,17.728,17.7018,17.728,36800.0
2009-05-26 14:20:00,27.07,27.08,27.06,27.06,23000.0,17.7214,17.728,17.7149,17.7149,23000.0
2009-05-26 14:25:00,27.07,27.08,27.06,27.07,55700.0,17.7214,17.728,17.7149,17.7214,55700.0
2009-05-26 14:30:00,27.07,27.07,27.06,27.07,49100.0,17.7214,17.7214,17.7149,17.7214,49100.0
2009-05-26 14:35:00,27.06,27.07,27.04,27.04,94200.0,17.7149,17.7214,17.7018,17.7018,94200.0
2009-05-26 14:40:00,27.05,27.11,27.04,27.09,76200.0,17.7083,17.7476,17.7018,17.7345,76200.0
2009-05-26 14:45:00,27.09,27.12,27.01,27.11,120700.0,17.7345,17.7542,17.6821,17.7476,120700.0
2009-05-26 14:50:00,27.1,27.1,27.08,27.09,79500.0,17.7411,17.7411,17.728,17.7345,79500.0
2009-05-26 14:55:00,27.09,27.09,27.04,27.04,57400.0,17.7345,17.7345,17.7018,17.7018,57400.0
2009-05-26 15:00:00,27.03,27.13,27.03,27.12,149400.0,17.6952,17.7607,17.6952,17.7542,149400.0
2009-05-26 15:05:00,27.12,27.13,27.04,27.09,72300.0,17.7542,17.7607,17.7018,17.7345,72300.0
2009-05-26 15:10:00,27.09,27.1,27.04,27.05,58900.0,17.7345,17.7411,17.7018,17.7083,58900.0
2009-05-26 15:15:00,27.04,27.05,26.94,27.02,102400.0,17.7018,17.7083,17.6363,17.6887,102400.0
2009-05-26 15:20:00,27.03,27.06,27.0,27.01,69000.0,17.6952,17.7149,17.6756,17.6821,69000.0
2009-05-26 15:25:00,27.01,27.01,26.98,26.99,53900.0,17.6821,17.6821,17.6625,17.6691,53900.0
2009-05-26 15:30:00,26.98,27.0,26.98,27.0,61200.0,17.6625,17.6756,17.6625,17.6756,61200.0
2009-05-26 15:35:00,27.0,27.0,26.96,26.97,75200.0,17.6756,17.6756,17.6494,17.656,75200.0
2009-05-26 15:40:00,26.97,26.98,26.92,26.93,105700.0,17.656,17.6625,17.6232,17.6298,105700.0
2009-05-26 15:45:00,26.93,26.94,26.85,26.88,187000.0,17.6298,17.6363,17.5774,17.597,187000.0
2009-05-26 15:50:00,26.88,26.97,26.87,26.93,118700.0,17.597,17.656,17.5905,17.6298,118700.0
2009-05-26 15:55:00,26.94,27.06,26.93,27.04,191600.0,17.6363,17.7149,17.6298,17.7018,191600.0
2009-05-27 09:30:00,26.86,26.99,26.69,26.85,156500.0,17.5839,17.6691,17.4727,17.5774,156500.0
2009-05-27 09:35:00,26.88,26.98,26.79,26.86,58500.0,17.597,17.6625,17.5381,17.5839,58500.0
2009-05-27 09:40:00,26.86,26.93,26.79,26.9,56900.0,17.5839,17.6298,17.5381,17.6101,56900.0
2009-05-27 09:45:00,26.91,27.05,26.86,27.04,59800.0,17.6167,17.7083,17.5839,17.7018,59800.0
2009-05-27 09:50:00,27.05,27.08,26.99,27.0,55500.0,17.7083,17.728,17.6691,17.6756,55500.0
2009-05-27 09:55:00,27.0,27.02,26.96,26.99,28600.0,17.6756,17.6887,17.6494,17.6691,28600.0
2009-05-27 10:00:00,26.99,27.09,26.88,26.88,104200.0,17.6691,17.7345,17.597,17.597,104200.0
2009-05-27 10:05:00,26.88,26.94,26.88,26.9,29500.0,17.597,17.6363,17.597,17.6101,29500.0
2009-05-27 10:10:00,26.9,26.93,26.88,26.91,33200.0,17.6101,17.6298,17.597,17.6167,33200.0
2009-05-27 10:15:00,26.91,26.91,26.86,26.87,27500.0,17.6167,17.6167,17.5839,17.5905,27500.0
2009-05-27 10:20:00,26.86,26.88,26.8,26.86,74200.0,17.5839,17.597,17.5447,17.5839,74200.0
2009-05-27 10:25:00,26.86,26.87,26.84,26.87,28700.0,17.5839,17.5905,17.5709,17.5905,28700.0
2009-05-27 10:30:00,26.86,26.87,26.82,26.86,34700.0,17.5839,17.5905,17.5578,17.5839,34700.0
2009-05-27 10:35:00,26.86,26.88,26.83,26.83,50900.0,17.5839,17.597,17.5643,17.5643,50900.0
2009-05-27 10:40:00,26.84,26.87,26.81,26.82,48500.0,17.5709,17.5905,17.5512,17.5578,48500.0
2009-05-27 10:45:00,26.83,26.87,26.83,26.87,57200.0,17.5643,17.5905,17.5643,17.5905,57200.0
2009-05-27 10:50:00,26.87,26.89,26.86,26.88,69400.0,17.5905,17.6036,17.5839,17.597,69400.0
2009-05-27 10:55:00,26.88,26.94,26.87,26.93,111200.0,17.597,17.6363,17.5905,17.6298,111200.0
2009-05-27 11:00:00,26.94,26.94,26.85,26.85,78500.0,17.6363,17.6363,17.5774,17.5774,78500.0
2009-05-27 11:05:00,26.85,26.87,26.81,26.87,101700.0,17.5774,17.5905,17.5512,17.5905,101700.0
2009-05-27 11:10:00,26.87,26.91,26.84,26.88,102700.0,17.5905,17.6167,17.5709,17.597,102700.0
2009-05-27 11:15:00,26.88,26.9,26.88,26.89,29300.0,17.597,17.6101,17.597,17.6036,29300.0
2009-05-27 11:20:00,26.89,26.9,26.86,26.86,27200.0,17.6036,17.6101,17.5839,17.5839,27200.0
2009-05-27 11:25:00,26.89,26.89,26.86,26.89,47500.0,17.6036,17.6036,17.5839,17.6036,47500.0
2009-05-27 11:30:00,26.89,26.95,26.86,26.95,35800.0,17.6036,17.6429,17.5839,17.6429,35800.0
2009-05-27 11:35:00,26.94,27.01,26.94,27.0,35400.0,17.6363,17.6821,17.6363,17.6756,35400.0
2009-05-27 11:40:00,27.01,27.04,27.0,27.02,36100.0,17.6821,17.7018,17.6756,17.6887,36100.0
2009-05-27 11:45:00,27.02,27.06,27.0,27.06,50400.0,17.6887,17.7149,17.6756,17.7149,50400.0
2009-05-27 11:50:00,27.06,27.08,27.02,27.02,38600.0,17.7149,17.728,17.6887,17.6887,38600.0
2009-05-27 11:55:00,27.01,27.05,27.0,27.05,41400.0,17.6821,17.7083,17.6756,17.7083,41400.0
2009-05-27 12:00:00,27.05,27.1,27.04,27.1,31800.0,17.7083,17.7411,17.7018,17.7411,31800.0
2009-05-27 12:05:00,27.1,27.13,27.08,27.1,40000.0,17.7411,17.7607,17.728,17.7411,40000.0
2009-05-27 12:10:00,27.1,27.11,27.07,27.09,27700.0,17.7411,17.7476,17.7214,17.7345,27700.0
2009-05-27 12:15:00,27.09,27.1,26.99,26.99,39800.0,17.7345,17.7411,17.6691,17.6691,39800.0
2009-05-27 12:20:00,27.0,27.0,26.97,26.98,17400.0,17.6756,17.6756,17.656,17.6625,17400.0
2009-05-27 12:25:00,26.98,26.98,26.92,26.92,47700.0,17.6625,17.6625,17.6232,17.6232,47700.0
2009-05-27 12:30:00,26.93,26.96,26.92,26.96,24700.0,17.6298,17.6494,17.6232,17.6494,24700.0
2009-05-27 12:35:00,26.96,26.97,26.89,26.94,58500.0,17.6494,17.656,17.6036,17.6363,58500.0
2009-05-27 12:40:00,26.94,26.97,26.9,26.97,52800.0,17.6363,17.656,17.6101,17.656,52800.0
2009-05-27 12:45:00,26.97,27.0,26.93,26.98,42900.0,17.656,17.6756,17.6298,17.6625,42900.0
2009-05-27 12:50:00,26.98,27.0,26.96,26.98,38600.0,17.6625,17.6756,17.6494,17.6625,38600.0
2009-05-27 12:55:00,26.97,26.97,26.94,26.95,34300.0,17.656,17.656,17.6363,17.6429,34300.0
2009-05-27 13:00:00,26.96,27.03,26.94,27.03,41900.0,17.6494,17.6952,17.6363,17.6952,41900.0
2009-05-27 13:05:00,27.03,27.03,26.99,27.01,46400.0,17.6952,17.6952,17.6691,17.6821,46400.0
2009-05-27 13:10:00,27.02,27.02,26.98,27.0,48200.0,17.6887,17.6887,17.6625,17.6756,48200.0
2009-05-27 13:15:00,26.99,27.03,26.98,26.98,46100.0,17.6691,17.6952,17.6625,17.6625,46100.0
2009-05-27 13:20:00,26.98,27.05,26.97,27.04,35400.0,17.6625,17.7083,17.656,17.7018,35400.0
2009-05-27 13:25:00,27.04,27.04,27.01,27.03,30300.0,17.7018,17.7018,17.6821,17.6952,30300.0
2009-05-27 13:30:00,27.03,27.07,27.0,27.01,92600.0,17.6952,17.7214,17.6756,17.6821,92600.0
2009-05-27 13:35:00,27.01,27.02,26.98,27.01,40300.0,17.6821,17.6887,17.6625,17.6821,40300.0
2009-05-27 13:40:00,27.01,27.04,26.99,26.99,37200.0,17.6821,17.7018,17.6691,17.6691,37200.0
2009-05-27 13:45:00,26.99,27.0,26.93,26.93,60100.0,17.6691,17.6756,17.6298,17.6298,60100.0
2009-05-27 13:50:00,26.93,26.93,26.79,26.86,70200.0,17.6298,17.6298,17.5381,17.5839,70200.0
2009-05-27 13:55:00,26.88,26.92,26.87,26.9,47200.0,17.597,17.6232,17.5905,17.6101,47200.0
2009-05-27 14:00:00,26.91,26.91,26.83,26.83,43200.0,17.6167,17.6167,17.5643,17.5643,43200.0
2009-05-27 14:05:00,26.85,26.85,26.75,26.76,95700.0,17.5774,17.5774,17.5119,17.5185,95700.0
2009-05-27 14:10:00,26.78,26.85,26.78,26.81,64600.0,17.5316,17.5774,17.5316,17.5512,64600.0
2009-05-27 14:15:00,26.81,26.91,26.79,26.91,48800.0,17.5512,17.6167,17.5381,17.6167,48800.0
2009-05-27 14:20:00,26.91,26.91,26.85,26.89,90200.0,17.6167,17.6167,17.5774,17.6036,90200.0
2009-05-27 14:25:00,26.89,26.97,26.89,26.96,73700.0,17.6036,17.656,17.6036,17.6494,73700.0
2009-05-27 14:30:00,26.95,26.96,26.92,26.94,72100.0,17.6429,17.6494,17.6232,17.6363,72100.0
2009-05-27 14:35:00,26.94,27.03,26.93,27.02,77500.0,17.6363,17.6952,17.6298,17.6887,77500.0
2009-05-27 14:40:00,27.02,27.04,27.01,27.03,65800.0,17.6887,17.7018,17.6821,17.6952,65800.0
2009-05-27 14:45:00,27.03,27.09,27.03,27.09,66100.0,17.6952,17.7345,17.6952,17.7345,66100.0
2009-05-27 14:50:00,27.09,27.14,27.02,27.08,92200.0,17.7345,17.7672,17.6887,17.728,92200.0
2009-05-27 14:55:00,27.08,27.13,27.01,27.04,77600.0,17.728,17.7607,17.6821,17.7018,77600.0
2009-05-27 15:00:00,27.04,27.07,27.0,27.06,43000.0,17.7018,17.7214,17.6756,17.7149,43000.0
2009-05-27 15:05:00,27.06,27.09,27.03,27.07,55600.0,17.7149,17.7345,17.6952,17.7214,55600.0
2009-05-27 15:10:00,27.07,27.07,26.91,26.95,112700.0,17.7214,17.7214,17.6167,17.6429,112700.0
2009-05-27 15:15:00,26.95,26.99,26.92,26.95,121000.0,17.6429,17.6691,17.6232,17.6429,121000.0
2009-05-27 15:20:00,26.94,26.95,26.81,26.82,84800.0,17.6363,17.6429,17.5512,17.5578,84800.0
2009-05-27 15:25:00,26.82,26.84,26.77,26.77,84800.0,17.5578,17.5709,17.525,17.525,84800.0
2009-05-27 15:30:00,26.77,26.84,26.77,26.79,90300.0,17.525,17.5709,17.525,17.5381,90300.0
2009-05-27 15:35:00,26.79,26.79,26.65,26.7,154700.0,17.5381,17.5381,17.4465,17.4792,154700.0
2009-05-27 15:40:00,26.7,26.75,26.69,26.71,116200.0,17.4792,17.5119,17.4727,17.4857,116200.0
2009-05-27 15:45:00,26.71,26.82,26.71,26.79,104700.0,17.4857,17.5578,17.4857,17.5381,104700.0
2009-05-27 15:50:00,26.78,26.81,26.68,26.69,150100.0,17.5316,17.5512,17.4661,17.4727,150100.0
2009-05-27 15:55:00,26.7,26.74,26.68,26.7,177000.0,17.4792,17.5054,17.4661,17.4792,177000.0
2009-05-28 09:30:00,26.58,27.22,26.51,26.8,149400.0,17.4006,17.8196,17.3548,17.5447,149400.0
2009-05-28 09:35:00,26.8,26.97,26.79,26.86,71900.0,17.5447,17.656,17.5381,17.5839,71900.0
2009-05-28 09:40:00,26.85,26.88,26.75,26.77,85300.0,17.5774,17.597,17.5119,17.525,85300.0
2009-05-28 09:45:00,26.77,26.82,26.77,26.79,65400.0,17.525,17.5578,17.525,17.5381,65400.0
2009-05-28 09:50:00,26.8,26.88,26.78,26.83,65500.0,17.5447,17.597,17.5316,17.5643,65500.0
2009-05-28 09:55:00,26.84,26.89,26.81,26.89,35500.0,17.5709,17.6036,17.5512,17.6036,35500.0
2009-05-28 10:00:00,26.87,26.88,26.75,26.83,64600.0,17.5905,17.597,17.5119,17.5643,64600.0
2009-05-28 10:05:00,26.83,26.9,26.82,26.83,77300.0,17.5643,17.6101,17.5578,17.5643,77300.0
2009-05-28 10:10:00,26.84,26.87,26.72,26.74,68700.0,17.5709,17.5905,17.4923,17.5054,68700.0
2009-05-28 10:15:00,26.74,26.76,26.72,26.73,98800.0,17.5054,17.5185,17.4923,17.4988,98800.0
2009-05-28 10:20:00,26.73,26.77,26.7,26.75,84700.0,17.4988,17.525,17.4792,17.5119,84700.0
2009-05-28 10:25:00,26.75,26.77,26.65,26.7,55300.0,17.5119,17.525,17.4465,17.4792,55300.0
2009-05-28 10:30:00,26.7,26.85,26.6,26.64,70600.0,17.4792,17.5774,17.4137,17.4399,70600.0
2009-05-28 10:35:00,26.64,26.69,26.62,26.63,28500.0,17.4399,17.4727,17.4268,17.4334,28500.0
2009-05-28 10:40:00,26.64,26.73,26.63,26.71,40700.0,17.4399,17.4988,17.4334,17.4857,40700.0
2009-05-28 10:45:00,26.71,26.78,26.71,26.77,44000.0,17.4857,17.5316,17.4857,17.525,44000.0
2009-05-28 10:50:00,26.78,26.81,26.63,26.67,39300.0,17.5316,17.5512,17.4334,17.4596,39300.0
2009-05-28 10:55:00,26.67,26.75,26.67,26.75,25900.0,17.4596,17.5119,17.4596,17.5119,25900.0
2009-05-28 11:00:00,26.75,26.86,26.75,26.85,24100.0,17.5119,17.5839,17.5119,17.5774,24100.0
2009-05-28 11:05:00,26.85,26.95,26.85,26.95,23600.0,17.5774,17.6429,17.5774,17.6429,23600.0
2009-05-28 11:10:00,26.96,26.98,26.88,26.88,44600.0,17.6494,17.6625,17.597,17.597,44600.0
2009-05-28 11:15:00,26.88,26.93,26.86,26.93,77800.0,17.597,17.6298,17.5839,17.6298,77800.0
2009-05-28 11:20:00,26.93,26.94,26.84,26.86,35500.0,17.6298,17.6363,17.5709,17.5839,35500.0
2009-05-28 11:25:00,26.85,26.9,26.83,26.88,34800.0,17.5774,17.6101,17.5643,17.597,34800.0
2009-05-28 11:30:00,26.89,26.93,26.85,26.92,43600.0,17.6036,17.6298,17.5774,17.6232,43600.0
2009-05-28 11:35:00,26.91,26.93,26.86,26.86,32800.0,17.6167,17.6298,17.5839,17.5839,32800.0
2009-05-28 11:40:00,26.88,26.92,26.87,26.91,24300.0,17.597,17.6232,17.5905,17.6167,24300.0
2009-05-28 11:45:00,26.91,27.01,26.9,27.01,24800.0,17.6167,17.6821,17.6101,17.6821,24800.0
2009-05-28 11:50:00,27.02,27.05,26.99,27.0,32700.0,17.6887,17.7083,17.6691,17.6756,32700.0
2009-05-28 11:55:00,27.0,27.1,27.0,27.1,27000.0,17.6756,17.7411,17.6756,17.7411,27000.0
2009-05-28 12:00:00,27.1,27.12,27.04,27.07,55100.0,17.7411,17.7542,17.7018,17.7214,55100.0
2009-05-28 12:05:00,27.07,27.1,27.0,27.02,44300.0,17.7214,17.7411,17.6756,17.6887,44300.0
2009-05-28 12:10:00,27.02,27.03,26.96,26.97,29800.0,17.6887,17.6952,17.6494,17.656,29800.0
2009-05-28 12:15:00,26.97,26.97,26.86,26.87,48300.0,17.656,17.656,17.5839,17.5905,48300.0
2009-05-28 12:20:00,26.88,26.91,26.83,26.86,45500.0,17.597,17.6167,17.5643,17.5839,45500.0
2009-05-28 12:25:00,26.86,26.89,26.86,26.87,16800.0,17.5839,17.6036,17.5839,17.5905,16800.0
2009-05-28 12:30:00,26.87,26.96,26.87,26.96,20500.0,17.5905,17.6494,17.5905,17.6494,20500.0
2009-05-28 12:35:00,26.97,26.99,26.95,26.96,19900.0,17.656,17.6691,17.6429,17.6494,19900.0
2009-05-28 12:40:00,26.97,27.01,26.97,27.0,24400.0,17.656,17.6821,17.656,17.6756,24400.0
2009-05-28 12:45:00,27.0,27.0,26.88,26.89,20000.0,17.6756,17.6756,17.597,17.6036,20000.0
2009-05-28 12:50:00,26.9,26.94,26.89,26.89,20200.0,17.6101,17.6363,17.6036,17.6036,20200.0
2009-05-28 12:55:00,26.89,26.93,26.89,26.93,13500.0,17.6036,17.6298,17.6036,17.6298,13500.0
2009-05-28 13:00:00,26.94,27.0,26.89,26.98,51100.0,17.6363,17.6756,17.6036,17.6625,51100.0
2009-05-28 13:05:00,27.0,27.07,26.99,27.03,35100.0,17.6756,17.7214,17.6691,17.6952,35100.0
2009-05-28 13:10:00,27.04,27.18,27.03,27.18,42000.0,17.7018,17.7934,17.6952,17.7934,42000.0
2009-05-28 13:15:00,27.18,27.25,27.18,27.21,76900.0,17.7934,17.8393,17.7934,17.8131,76900.0
2009-05-28 13:20:00,27.21,27.31,27.19,27.26,69200.0,17.8131,17.8785,17.8,17.8458,69200.0
2009-05-28 13:25:00,27.25,27.28,27.22,27.22,32400.0,17.8393,17.8589,17.8196,17.8196,32400.0
2009-05-28 13:30:00,27.22,27.27,27.19,27.26,33700.0,17.8196,17.8524,17.8,17.8458,33700.0
2009-05-28 13:35:00,27.26,27.33,27.26,27.32,27900.0,17.8458,17.8916,17.8458,17.8851,27900.0
2009-05-28 13:40:00,27.32,27.34,27.25,27.26,41500.0,17.8851,17.8982,17.8393,17.8458,41500.0
2009-05-28 13:45:00,27.26,27.29,27.24,27.26,26100.0,17.8458,17.8654,17.8327,17.8458,26100.0
2009-05-28 13:50:00,27.25,27.28,27.21,27.21,40800.0,17.8393,17.8589,17.8131,17.8131,40800.0
2009-05-28 13:55:00,27.21,27.21,27.1,27.19,39000.0,17.8131,17.8131,17.7411,17.8,39000.0
2009-05-28 14:00:00,27.19,27.26,27.17,27.23,51300.0,17.8,17.8458,17.7869,17.8262,51300.0
2009-05-28 14:05:00,27.24,27.26,27.22,27.25,37400.0,17.8327,17.8458,17.8196,17.8393,37400.0
2009-05-28 14:10:00,27.25,27.29,27.18,27.18,47000.0,17.8393,17.8654,17.7934,17.7934,47000.0
2009-05-28 14:15:00,27.18,27.18,27.08,27.14,47300.0,17.7934,17.7934,17.728,17.7672,47300.0
2009-05-28 14:20:00,27.14,27.18,27.1,27.17,57900.0,17.7672,17.7934,17.7411,17.7869,57900.0
2009-05-28 14:25:00,27.17,27.2,27.14,27.17,37800.0,17.7869,17.8065,17.7672,17.7869,37800.0
2009-05-28 14:30:00,27.18,27.25,27.16,27.25,49700.0,17.7934,17.8393,17.7803,17.8393,49700.0
2009-05-28 14:35:00,27.25,27.27,27.17,27.17,33500.0,17.8393,17.8524,17.7869,17.7869,33500.0
2009-05-28 14:40:00,27.18,27.18,27.06,27.07,42500.0,17.7934,17.7934,17.7149,17.7214,42500.0
2009-05-28 14:45:00,27.06,27.14,27.06,27.14,26500.0,17.7149,17.7672,17.7149,17.7672,26500.0
2009-05-28 14:50:00,27.14,27.18,27.13,27.17,42300.0,17.7672,17.7934,17.7607,17.7869,42300.0
2009-05-28 14:55:00,27.18,27.2,27.14,27.19,53100.0,17.7934,17.8065,17.7672,17.8,53100.0
2009-05-28 15:00:00,27.19,27.25,27.18,27.23,54900.0,17.8,17.8393,17.7934,17.8262,54900.0
2009-05-28 15:05:00,27.22,27.24,27.18,27.18,41800.0,17.8196,17.8327,17.7934,17.7934,41800.0
2009-05-28 15:10:00,27.18,27.18,27.1,27.15,52600.0,17.7934,17.7934,17.7411,17.7738,52600.0
2009-05-28 15:15:00,27.15,27.16,27.13,27.14,44700.0,17.7738,17.7803,17.7607,17.7672,44700.0
2009-05-28 15:20:00,27.15,27.15,27.03,27.03,64200.0,17.7738,17.7738,17.6952,17.6952,64200.0
2009-05-28 15:25:00,27.03,27.11,27.02,27.11,63100.0,17.6952,17.7476,17.6887,17.7476,63100.0
2009-05-28 15:30:00,27.11,27.2,27.1,27.19,87100.0,17.7476,17.8065,17.7411,17.8,87100.0
2009-05-28 15:35:00,27.19,27.23,27.14,27.22,94000.0,17.8,17.8262,17.7672,17.8196,94000.0
2009-05-28 15:40:00,27.22,27.27,27.21,27.24,79900.0,17.8196,17.8524,17.8131,17.8327,79900.0
2009-05-28 15:45:00,27.24,27.25,27.16,27.17,102600.0,17.8327,17.8393,17.7803,17.7869,102600.0
2009-05-28 15:50:00,27.18,27.26,27.08,27.1,109500.0,17.7934,17.8458,17.728,17.7411,109500.0
2009-05-28 15:55:00,27.1,27.21,27.1,27.19,162300.0,17.7411,17.8131,17.7411,17.8,162300.0
2009-05-29 09:30:00,27.36,27.6,27.2,27.25,78500.0,17.9113,18.0684,17.8065,17.8393,78500.0
2009-05-29 09:35:00,27.26,27.44,27.19,27.29,83400.0,17.8458,17.9636,17.8,17.8654,83400.0
2009-05-29 09:40:00,27.3,27.4,27.16,27.25,103700.0,17.872,17.9375,17.7803,17.8393,103700.0
2009-05-29 09:45:00,27.23,27.24,27.05,27.09,51300.0,17.8262,17.8327,17.7083,17.7345,51300.0
2009-05-29 09:50:00,27.1,27.23,27.09,27.21,46200.0,17.7411,17.8262,17.7345,17.8131,46200.0
2009-05-29 09:55:00,27.2,27.25,27.14,27.25,67500.0,17.8065,17.8393,17.7672,17.8393,67500.0
2009-05-29 10:00:00,27.24,27.27,27.16,27.19,55400.0,17.8327,17.8524,17.7803,17.8,55400.0
2009-05-29 10:05:00,27.19,27.33,27.19,27.32,44800.0,17.8,17.8916,17.8,17.8851,44800.0
2009-05-29 10:10:00,27.32,27.33,27.19,27.23,46500.0,17.8851,17.8916,17.8,17.8262,46500.0
2009-05-29 10:15:00,27.22,27.26,27.17,27.22,56100.0,17.8196,17.8458,17.7869,17.8196,56100.0
2009-05-29 10:20:00,27.22,27.29,27.16,27.29,53900.0,17.8196,17.8654,17.7803,17.8654,53900.0
2009-05-29 10:25:00,27.29,27.29,27.2,27.21,37000.0,17.8654,17.8654,17.8065,17.8131,37000.0
2009-05-29 10:30:00,27.2,27.21,27.1,27.11,81300.0,17.8065,17.8131,17.7411,17.7476,81300.0
2009-05-29 10:35:00,27.11,27.17,27.11,27.17,51600.0,17.7476,17.7869,17.7476,17.7869,51600.0
2009-05-29 10:40:00,27.17,27.18,27.12,27.12,44300.0,17.7869,17.7934,17.7542,17.7542,44300.0
2009-05-29 10:45:00,27.12,27.12,27.04,27.1,42400.0,17.7542,17.7542,17.7018,17.7411,42400.0
2009-05-29 10:50:00,27.1,27.15,27.09,27.13,46400.0,17.7411,17.7738,17.7345,17.7607,46400.0
2009-05-29 10:55:00,27.14,27.19,27.14,27.18,35100.0,17.7672,17.8,17.7672,17.7934,35100.0
2009-05-29 11:00:00,27.17,27.24,27.15,27.24,44200.0,17.7869,17.8327,17.7738,17.8327,44200.0
2009-05-29 11:05:00,27.24,27.27,27.22,27.24,54900.0,17.8327,17.8524,17.8196,17.8327,54900.0
2009-05-29 11:10:00,27.25,27.27,27.19,27.25,49400.0,17.8393,17.8524,17.8,17.8393,49400.0
2009-05-29 11:15:00,27.26,27.27,27.25,27.27,35200.0,17.8458,17.8524,17.8393,17.8524,35200.0
2009-05-29 11:20:00,27.26,27.37,27.26,27.37,53900.0,17.8458,17.9178,17.8458,17.9178,53900.0
2009-05-29 11:25:00,27.37,27.39,27.24,27.24,61000.0,17.9178,17.9309,17.8327,17.8327,61000.0
2009-05-29 11:30:00,27.24,27.32,27.2,27.32,43800.0,17.8327,17.8851,17.8065,17.8851,43800.0
2009-05-29 11:35:00,27.32,27.34,27.28,27.28,55600.0,17.8851,17.8982,17.8589,17.8589,55600.0
2009-05-29 11:40:00,27.28,27.34,27.26,27.33,53700.0,17.8589,17.8982,17.8458,17.8916,53700.0
2009-05-29 11:45:00,27.33,27.35,27.32,27.35,30700.0,17.8916,17.9047,17.8851,17.9047,30700.0
2009-05-29 11:50:00,27.35,27.36,27.33,27.33,31200.0,17.9047,17.9113,17.8916,17.8916,31200.0
2009-05-29 11:55:00,27.34,27.34,27.26,27.3,43200.0,17.8982,17.8982,17.8458,17.872,43200.0
2009-05-29 12:00:00,27.3,27.37,27.3,27.37,18600.0,17.872,17.9178,17.872,17.9178,18600.0
2009-05-29 12:05:00,27.37,27.39,27.37,27.38,14900.0,17.9178,17.9309,17.9178,17.9244,14900.0
2009-05-29 12:10:00,27.39,27.44,27.39,27.43,34300.0,17.9309,17.9636,17.9309,17.9571,34300.0
2009-05-29 12:15:00,27.44,27.46,27.43,27.45,23300.0,17.9636,17.9767,17.9571,17.9702,23300.0
2009-05-29 12:20:00,27.44,27.45,27.4,27.4,58100.0,17.9636,17.9702,17.9375,17.9375,58100.0
2009-05-29 12:25:00,27.4,27.49,27.39,27.46,51800.0,17.9375,17.9964,17.9309,17.9767,51800.0
2009-05-29 12:30:00,27.44,27.44,27.4,27.4,17900.0,17.9636,17.9636,17.9375,17.9375,17900.0
2009-05-29 12:35:00,27.4,27.43,27.37,27.39,50100.0,17.9375,17.9571,17.9178,17.9309,50100.0
2009-05-29 12:40:00,27.39,27.39,27.27,27.33,38700.0,17.9309,17.9309,17.8524,17.8916,38700.0
2009-05-29 12:45:00,27.33,27.37,27.31,27.32,20700.0,17.8916,17.9178,17.8785,17.8851,20700.0
2009-05-29 12:50:00,27.32,27.36,27.32,27.34,10400.0,17.8851,17.9113,17.8851,17.8982,10400.0
2009-05-29 12:55:00,27.34,27.39,27.34,27.37,16700.0,17.8982,17.9309,17.8982,17.9178,16700.0
2009-05-29 13:00:00,27.37,27.42,27.36,27.42,11800.0,17.9178,17.9506,17.9113,17.9506,11800.0
2009-05-29 13:05:00,27.42,27.43,27.39,27.39,20700.0,17.9506,17.9571,17.9309,17.9309,20700.0
2009-05-29 13:10:00,27.39,27.43,27.38,27.41,17300.0,17.9309,17.9571,17.9244,17.944,17300.0
2009-05-29 13:15:00,27.41,27.42,27.38,27.39,11600.0,17.944,17.9506,17.9244,17.9309,11600.0
2009-05-29 13:20:00,27.39,27.41,27.38,27.4,16000.0,17.9309,17.944,17.9244,17.9375,16000.0
2009-05-29 13:25:00,27.4,27.41,27.4,27.4,14100.0,17.9375,17.944,17.9375,17.9375,14100.0
2009-05-29 13:30:00,27.4,27.47,27.4,27.47,28900.0,17.9375,17.9833,17.9375,17.9833,28900.0
2009-05-29 13:35:00,27.46,27.47,27.44,27.44,17600.0,17.9767,17.9833,17.9636,17.9636,17600.0
2009-05-29 13:40:00,27.45,27.49,27.44,27.49,27800.0,17.9702,17.9964,17.9636,17.9964,27800.0
2009-05-29 13:45:00,27.49,27.49,27.44,27.45,29100.0,17.9964,17.9964,17.9636,17.9702,29100.0
2009-05-29 13:50:00,27.46,27.47,27.41,27.42,21300.0,17.9767,17.9833,17.944,17.9506,21300.0
2009-05-29 13:55:00,27.43,27.47,27.42,27.46,10600.0,17.9571,17.9833,17.9506,17.9767,10600.0
2009-05-29 14:00:00,27.47,27.47,27.44,27.44,17300.0,17.9833,17.9833,17.9636,17.9636,17300.0
2009-05-29 14:05:00,27.44,27.46,27.43,27.43,18800.0,17.9636,17.9767,17.9571,17.9571,18800.0
2009-05-29 14:10:00,27.43,27.44,27.43,27.44,7700.0,17.9571,17.9636,17.9571,17.9636,7700.0
2009-05-29 14:15:00,27.44,27.44,27.43,27.44,12600.0,17.9636,17.9636,17.9571,17.9636,12600.0
2009-05-29 14:20:00,27.44,27.45,27.43,27.45,25700.0,17.9636,17.9702,17.9571,17.9702,25700.0
2009-05-29 14:25:00,27.44,27.47,27.44,27.46,19700.0,17.9636,17.9833,17.9636,17.9767,19700.0
2009-05-29 14:30:00,27.46,27.47,27.4,27.4,32700.0,17.9767,17.9833,17.9375,17.9375,32700.0
2009-05-29 14:35:00,27.41,27.42,27.4,27.42,19000.0,17.944,17.9506,17.9375,17.9506,19000.0
2009-05-29 14:40:00,27.41,27.43,27.38,27.42,48600.0,17.944,17.9571,17.9244,17.9506,48600.0
2009-05-29 14:45:00,27.43,27.49,27.42,27.47,58300.0,17.9571,17.9964,17.9506,17.9833,58300.0
2009-05-29 14:50:00,27.47,27.48,27.38,27.38,92300.0,17.9833,17.9898,17.9244,17.9244,92300.0
2009-05-29 14:55:00,27.39,27.4,27.3,27.3,130100.0,17.9309,17.9375,17.872,17.872,130100.0
2009-05-29 15:00:00,27.29,27.3,27.29,27.3,29400.0,17.8654,17.872,17.8654,17.872,29400.0
2009-05-29 15:05:00,27.3,27.36,27.3,27.35,33600.0,17.872,17.9113,17.872,17.9047,33600.0
2009-05-29 15:10:00,27.36,27.38,27.29,27.29,50100.0,17.9113,17.9244,17.8654,17.8654,50100.0
2009-05-29 15:15:00,27.29,27.35,27.28,27.35,34700.0,17.8654,17.9047,17.8589,17.9047,34700.0
2009-05-29 15:20:00,27.35,27.37,27.31,27.34,33000.0,17.9047,17.9178,17.8785,17.8982,33000.0
2009-05-29 15:25:00,27.33,27.37,27.33,27.36,39100.0,17.8916,17.9178,17.8916,17.9113,39100.0
2009-05-29 15:30:00,27.37,27.39,27.32,27.33,53700.0,17.9178,17.9309,17.8851,17.8916,53700.0
2009-05-29 15:35:00,27.32,27.38,27.32,27.38,50900.0,17.8851,17.9244,17.8851,17.9244,50900.0
2009-05-29 15:40:00,27.38,27.46,27.36,27.45,88600.0,17.9244,17.9767,17.9113,17.9702,88600.0
2009-05-29 15:45:00,27.45,27.47,27.39,27.42,53600.0,17.9702,17.9833,17.9309,17.9506,53600.0
2009-05-29 15:50:00,27.42,27.47,27.38,27.38,97100.0,17.9506,17.9833,17.9244,17.9244,97100.0
2009-05-29 15:55:00,27.39,27.58,27.38,27.58,487900.0,17.9309,18.0553,17.9244,18.0553,487900.0
2009-06-01 09:30:00,27.87,28.26,27.87,28.05,202700.0,18.2451,18.5005,18.2451,18.363,202700.0
2009-06-01 09:35:00,28.05,28.17,28.03,28.07,67100.0,18.363,18.4415,18.3499,18.3761,67100.0
2009-06-01 09:40:00,28.06,28.17,28.05,28.15,79200.0,18.3695,18.4415,18.363,18.4284,79200.0
2009-06-01 09:45:00,28.15,28.19,28.02,28.02,121100.0,18.4284,18.4546,18.3433,18.3433,121100.0
2009-06-01 09:50:00,28.03,28.11,27.96,28.04,139900.0,18.3499,18.4023,18.3041,18.3564,139900.0
2009-06-01 09:55:00,28.05,28.09,27.81,27.86,107100.0,18.363,18.3892,18.2059,18.2386,107100.0
2009-06-01 10:00:00,27.86,28.11,27.86,28.09,114300.0,18.2386,18.4023,18.2386,18.3892,114300.0
2009-06-01 10:05:00,28.1,28.13,27.92,28.01,75100.0,18.3957,18.4154,18.2779,18.3368,75100.0
2009-06-01 10:10:00,28.01,28.03,27.98,28.03,39100.0,18.3368,18.3499,18.3172,18.3499,39100.0
2009-06-01 10:15:00,28.04,28.06,27.88,28.05,62500.0,18.3564,18.3695,18.2517,18.363,62500.0
2009-06-01 10:20:00,28.03,28.09,27.99,28.08,39800.0,18.3499,18.3892,18.3237,18.3826,39800.0
2009-06-01 10:25:00,28.09,28.17,28.06,28.09,73900.0,18.3892,18.4415,18.3695,18.3892,73900.0
2009-06-01 10:30:00,28.09,28.18,28.09,28.15,43700.0,18.3892,18.4481,18.3892,18.4284,43700.0
2009-06-01 10:35:00,28.15,28.2,28.15,28.19,47100.0,18.4284,18.4612,18.4284,18.4546,47100.0
2009-06-01 10:40:00,28.2,28.2,28.08,28.09,43500.0,18.4612,18.4612,18.3826,18.3892,43500.0
2009-06-01 10:45:00,28.09,28.09,28.0,28.04,29500.0,18.3892,18.3892,18.3302,18.3564,29500.0
2009-06-01 10:50:00,28.04,28.09,28.03,28.09,29300.0,18.3564,18.3892,18.3499,18.3892,29300.0
2009-06-01 10:55:00,28.08,28.14,28.07,28.11,46600.0,18.3826,18.4219,18.3761,18.4023,46600.0
2009-06-01 11:00:00,28.1,28.12,28.09,28.1,34400.0,18.3957,18.4088,18.3892,18.3957,34400.0
2009-06-01 11:05:00,28.09,28.15,28.08,28.12,63900.0,18.3892,18.4284,18.3826,18.4088,63900.0
2009-06-01 11:10:00,28.12,28.16,28.05,28.08,46800.0,18.4088,18.435,18.363,18.3826,46800.0
2009-06-01 11:15:00,28.08,28.11,28.02,28.02,39600.0,18.3826,18.4023,18.3433,18.3433,39600.0
2009-06-01 11:20:00,28.03,28.08,28.02,28.06,61900.0,18.3499,18.3826,18.3433,18.3695,61900.0
2009-06-01 11:25:00,28.04,28.07,28.02,28.07,26800.0,18.3564,18.3761,18.3433,18.3761,26800.0
2009-06-01 11:30:00,28.06,28.07,27.97,28.0,53300.0,18.3695,18.3761,18.3106,18.3302,53300.0
2009-06-01 11:35:00,28.0,28.02,27.98,28.01,63400.0,18.3302,18.3433,18.3172,18.3368,63400.0
2009-06-01 11:40:00,28.01,28.02,28.01,28.01,25300.0,18.3368,18.3433,18.3368,18.3368,25300.0
2009-06-01 11:45:00,28.02,28.02,28.0,28.01,19000.0,18.3433,18.3433,18.3302,18.3368,19000.0
2009-06-01 11:50:00,28.01,28.02,28.0,28.0,39800.0,18.3368,18.3433,18.3302,18.3302,39800.0
2009-06-01 11:55:00,28.0,28.03,28.0,28.01,40700.0,18.3302,18.3499,18.3302,18.3368,40700.0
2009-06-01 12:00:00,28.01,28.03,28.0,28.0,25700.0,18.3368,18.3499,18.3302,18.3302,25700.0
2009-06-01 12:05:00,28.0,28.02,28.0,28.01,23900.0,18.3302,18.3433,18.3302,18.3368,23900.0
2009-06-01 12:10:00,28.01,28.03,28.01,28.03,14300.0,18.3368,18.3499,18.3368,18.3499,14300.0
2009-06-01 12:15:00,28.02,28.04,28.0,28.01,19900.0,18.3433,18.3564,18.3302,18.3368,19900.0
2009-06-01 12:20:00,28.0,28.01,28.0,28.0,16700.0,18.3302,18.3368,18.3302,18.3302,16700.0
2009-06-01 12:25:00,28.0,28.01,27.98,28.0,40600.0,18.3302,18.3368,18.3172,18.3302,40600.0
2009-06-01 12:30:00,28.01,28.02,27.99,28.01,43200.0,18.3368,18.3433,18.3237,18.3368,43200.0
2009-06-01 12:35:00,28.01,28.03,28.01,28.02,34800.0,18.3368,18.3499,18.3368,18.3433,34800.0
2009-06-01 12:40:00,28.02,28.06,28.0,28.0,79600.0,18.3433,18.3695,18.3302,18.3302,79600.0
2009-06-01 12:45:00,28.0,28.0,27.94,27.99,38300.0,18.3302,18.3302,18.291,18.3237,38300.0
2009-06-01 12:50:00,27.99,28.03,27.99,28.02,12600.0,18.3237,18.3499,18.3237,18.3433,12600.0
2009-06-01 12:55:00,28.01,28.03,27.9,27.9,35600.0,18.3368,18.3499,18.2648,18.2648,35600.0
2009-06-01 13:00:00,27.91,27.98,27.9,27.94,40700.0,18.2713,18.3172,18.2648,18.291,40700.0
2009-06-01 13:05:00,27.94,27.97,27.91,27.91,51500.0,18.291,18.3106,18.2713,18.2713,51500.0
2009-06-01 13:10:00,27.92,27.93,27.9,27.91,29900.0,18.2779,18.2844,18.2648,18.2713,29900.0
2009-06-01 13:15:00,27.92,27.99,27.89,27.99,21200.0,18.2779,18.3237,18.2582,18.3237,21200.0
2009-06-01 13:20:00,27.99,28.0,27.96,27.99,18500.0,18.3237,18.3302,18.3041,18.3237,18500.0
2009-06-01 13:25:00,28.0,28.0,27.87,27.9,54200.0,18.3302,18.3302,18.2451,18.2648,54200.0
2009-06-01 13:30:00,27.9,27.9,27.87,27.88,47900.0,18.2648,18.2648,18.2451,18.2517,47900.0
2009-06-01 13:35:00,27.88,27.96,27.81,27.96,78800.0,18.2517,18.3041,18.2059,18.3041,78800.0
2009-06-01 13:40:00,27.97,28.01,27.96,28.01,15200.0,18.3106,18.3368,18.3041,18.3368,15200.0
2009-06-01 13:45:00,28.01,28.08,28.0,28.07,30800.0,18.3368,18.3826,18.3302,18.3761,30800.0
2009-06-01 13:50:00,28.03,28.06,27.96,27.97,23300.0,18.3499,18.3695,18.3041,18.3106,23300.0
2009-06-01 13:55:00,27.97,28.08,27.97,28.07,33500.0,18.3106,18.3826,18.3106,18.3761,33500.0
2009-06-01 14:00:00,28.08,28.14,28.03,28.13,53200.0,18.3826,18.4219,18.3499,18.4154,53200.0
2009-06-01 14:05:00,28.13,28.15,28.04,28.04,37600.0,18.4154,18.4284,18.3564,18.3564,37600.0
2009-06-01 14:10:00,28.05,28.12,28.05,28.09,34100.0,18.363,18.4088,18.363,18.3892,34100.0
2009-06-01 14:15:00,28.09,28.12,28.08,28.11,31300.0,18.3892,18.4088,18.3826,18.4023,31300.0
2009-06-01 14:20:00,28.12,28.15,28.11,28.15,29800.0,18.4088,18.4284,18.4023,18.4284,29800.0
2009-06-01 14:25:00,28.16,28.18,28.12,28.13,42100.0,18.435,18.4481,18.4088,18.4154,42100.0
2009-06-01 14:30:00,28.12,28.19,28.11,28.17,42500.0,18.4088,18.4546,18.4023,18.4415,42500.0
2009-06-01 14:35:00,28.17,28.2,28.16,28.17,44800.0,18.4415,18.4612,18.435,18.4415,44800.0
2009-06-01 14:40:00,28.16,28.21,28.16,28.19,39100.0,18.435,18.4677,18.435,18.4546,39100.0
2009-06-01 14:45:00,28.2,28.24,28.17,28.19,50400.0,18.4612,18.4874,18.4415,18.4546,50400.0
2009-06-01 14:50:00,28.19,28.25,28.18,28.25,87900.0,18.4546,18.4939,18.4481,18.4939,87900.0
2009-06-01 14:55:00,28.24,28.29,28.24,28.26,80100.0,18.4874,18.5201,18.4874,18.5005,80100.0
2009-06-01 15:00:00,28.25,28.29,28.25,28.26,62300.0,18.4939,18.5201,18.4939,18.5005,62300.0
2009-06-01 15:05:00,28.25,28.28,28.24,28.27,81100.0,18.4939,18.5136,18.4874,18.507,81100.0
2009-06-01 15:10:00,28.26,28.29,28.19,28.2,81600.0,18.5005,18.5201,18.4546,18.4612,81600.0
2009-06-01 15:15:00,28.2,28.26,28.19,28.26,46800.0,18.4612,18.5005,18.4546,18.5005,46800.0
2009-06-01 15:20:00,28.25,28.32,28.25,28.29,56800.0,18.4939,18.5397,18.4939,18.5201,56800.0
2009-06-01 15:25:00,28.28,28.35,28.28,28.35,95400.0,18.5136,18.5594,18.5136,18.5594,95400.0
2009-06-01 15:30:00,28.35,28.38,28.33,28.38,92600.0,18.5594,18.579,18.5463,18.579,92600.0
2009-06-01 15:35:00,28.37,28.4,28.29,28.37,176600.0,18.5725,18.5921,18.5201,18.5725,176600.0
2009-06-01 15:40:00,28.37,28.43,28.32,28.34,156000.0,18.5725,18.6117,18.5397,18.5528,156000.0
2009-06-01 15:45:00,28.34,28.4,28.24,28.37,207300.0,18.5528,18.5921,18.4874,18.5725,207300.0
2009-06-01 15:50:00,28.38,28.45,28.33,28.33,225000.0,18.579,18.6248,18.5463,18.5463,225000.0
2009-06-01 15:55:00,28.34,28.39,28.22,28.38,465400.0,18.5528,18.5856,18.4743,18.579,465400.0
2009-06-02 09:30:00,28.25,28.63,27.93,28.48,157300.0,18.4939,18.7427,18.2844,18.6445,157300.0
2009-06-02 09:35:00,28.48,28.77,28.48,28.74,125300.0,18.6445,18.8343,18.6445,18.8147,125300.0
2009-06-02 09:40:00,28.74,28.82,28.68,28.76,122400.0,18.8147,18.8671,18.7754,18.8278,122400.0
2009-06-02 09:45:00,28.79,28.82,28.66,28.78,94500.0,18.8474,18.8671,18.7623,18.8409,94500.0
2009-06-02 09:50:00,28.79,28.85,28.69,28.78,145400.0,18.8474,18.8867,18.782,18.8409,145400.0
2009-06-02 09:55:00,28.77,28.78,28.68,28.78,109900.0,18.8343,18.8409,18.7754,18.8409,109900.0
2009-06-02 10:00:00,28.78,28.84,28.72,28.76,228000.0,18.8409,18.8802,18.8016,18.8278,228000.0
2009-06-02 10:05:00,28.76,28.82,28.75,28.77,125400.0,18.8278,18.8671,18.8212,18.8343,125400.0
2009-06-02 10:10:00,28.77,28.78,28.63,28.66,111500.0,18.8343,18.8409,18.7427,18.7623,111500.0
2009-06-02 10:15:00,28.67,28.72,28.57,28.62,70200.0,18.7689,18.8016,18.7034,18.7361,70200.0
2009-06-02 10:20:00,28.62,28.7,28.61,28.68,57200.0,18.7361,18.7885,18.7296,18.7754,57200.0
2009-06-02 10:25:00,28.68,28.77,28.66,28.72,53500.0,18.7754,18.8343,18.7623,18.8016,53500.0
2009-06-02 10:30:00,28.71,28.82,28.66,28.8,75200.0,18.7951,18.8671,18.7623,18.854,75200.0
2009-06-02 10:35:00,28.79,28.97,28.75,28.87,156500.0,18.8474,18.9653,18.8212,18.8998,156500.0
2009-06-02 10:40:00,28.88,28.89,28.81,28.82,34600.0,18.9063,18.9129,18.8605,18.8671,34600.0
2009-06-02 10:45:00,28.83,28.83,28.76,28.8,28000.0,18.8736,18.8736,18.8278,18.854,28000.0
2009-06-02 10:50:00,28.81,28.86,28.78,28.82,45000.0,18.8605,18.8932,18.8409,18.8671,45000.0
2009-06-02 10:55:00,28.81,28.83,28.75,28.79,50700.0,18.8605,18.8736,18.8212,18.8474,50700.0
2009-06-02 11:00:00,28.8,28.81,28.67,28.67,105200.0,18.854,18.8605,18.7689,18.7689,105200.0
2009-06-02 11:05:00,28.67,28.69,28.64,28.65,49700.0,18.7689,18.782,18.7492,18.7558,49700.0
2009-06-02 11:10:00,28.66,28.66,28.57,28.63,111800.0,18.7623,18.7623,18.7034,18.7427,111800.0
2009-06-02 11:15:00,28.63,28.65,28.59,28.64,66200.0,18.7427,18.7558,18.7165,18.7492,66200.0
2009-06-02 11:20:00,28.64,28.68,28.6,28.67,88000.0,18.7492,18.7754,18.723,18.7689,88000.0
2009-06-02 11:25:00,28.66,28.69,28.62,28.63,50400.0,18.7623,18.782,18.7361,18.7427,50400.0
2009-06-02 11:30:00,28.62,28.63,28.56,28.56,73000.0,18.7361,18.7427,18.6969,18.6969,73000.0
2009-06-02 11:35:00,28.56,28.57,28.5,28.54,114000.0,18.6969,18.7034,18.6576,18.6838,114000.0
2009-06-02 11:40:00,28.54,28.57,28.54,28.56,63500.0,18.6838,18.7034,18.6838,18.6969,63500.0
2009-06-02 11:45:00,28.56,28.62,28.56,28.61,52800.0,18.6969,18.7361,18.6969,18.7296,52800.0
2009-06-02 11:50:00,28.61,28.61,28.6,28.61,36600.0,18.7296,18.7296,18.723,18.7296,36600.0
2009-06-02 11:55:00,28.62,28.63,28.61,28.62,28400.0,18.7361,18.7427,18.7296,18.7361,28400.0
2009-06-02 12:00:00,28.62,28.66,28.6,28.65,51200.0,18.7361,18.7623,18.723,18.7558,51200.0
2009-06-02 12:05:00,28.65,28.73,28.64,28.68,79600.0,18.7558,18.8081,18.7492,18.7754,79600.0
2009-06-02 12:10:00,28.68,28.72,28.66,28.72,29400.0,18.7754,18.8016,18.7623,18.8016,29400.0
2009-06-02 12:15:00,28.72,28.75,28.7,28.72,35900.0,18.8016,18.8212,18.7885,18.8016,35900.0
2009-06-02 12:20:00,28.72,28.73,28.68,28.69,41700.0,18.8016,18.8081,18.7754,18.782,41700.0
2009-06-02 12:25:00,28.69,28.72,28.63,28.71,67100.0,18.782,18.8016,18.7427,18.7951,67100.0
2009-06-02 12:30:00,28.71,28.72,28.7,28.71,16500.0,18.7951,18.8016,18.7885,18.7951,16500.0
2009-06-02 12:35:00,28.71,28.72,28.69,28.69,43400.0,18.7951,18.8016,18.782,18.782,43400.0
2009-06-02 12:40:00,28.71,28.73,28.7,28.7,23700.0,18.7951,18.8081,18.7885,18.7885,23700.0
2009-06-02 12:45:00,28.71,28.71,28.68,28.68,43200.0,18.7951,18.7951,18.7754,18.7754,43200.0
2009-06-02 12:50:00,28.68,28.68,28.64,28.66,49400.0,18.7754,18.7754,18.7492,18.7623,49400.0
2009-06-02 12:55:00,28.66,28.66,28.6,28.6,24300.0,18.7623,18.7623,18.723,18.723,24300.0
2009-06-02 13:00:00,28.59,28.61,28.56,28.56,22800.0,18.7165,18.7296,18.6969,18.6969,22800.0
2009-06-02 13:05:00,28.57,28.57,28.5,28.5,63700.0,18.7034,18.7034,18.6576,18.6576,63700.0
2009-06-02 13:10:00,28.5,28.51,28.5,28.5,69700.0,18.6576,18.6641,18.6576,18.6576,69700.0
2009-06-02 13:15:00,28.5,28.51,28.46,28.47,98600.0,18.6576,18.6641,18.6314,18.6379,98600.0
2009-06-02 13:20:00,28.47,28.48,28.43,28.47,66600.0,18.6379,18.6445,18.6117,18.6379,66600.0
2009-06-02 13:25:00,28.47,28.51,28.46,28.5,50000.0,18.6379,18.6641,18.6314,18.6576,50000.0
2009-06-02 13:30:00,28.51,28.53,28.5,28.5,39900.0,18.6641,18.6772,18.6576,18.6576,39900.0
2009-06-02 13:35:00,28.5,28.51,28.46,28.47,49100.0,18.6576,18.6641,18.6314,18.6379,49100.0
2009-06-02 13:40:00,28.48,28.5,28.47,28.5,52000.0,18.6445,18.6576,18.6379,18.6576,52000.0
2009-06-02 13:45:00,28.5,28.51,28.48,28.49,40600.0,18.6576,18.6641,18.6445,18.651,40600.0
2009-06-02 13:50:00,28.49,28.51,28.45,28.45,44700.0,18.651,18.6641,18.6248,18.6248,44700.0
2009-06-02 13:55:00,28.45,28.5,28.45,28.47,64200.0,18.6248,18.6576,18.6248,18.6379,64200.0
2009-06-02 14:00:00,28.47,28.47,28.42,28.44,59000.0,18.6379,18.6379,18.6052,18.6183,59000.0
2009-06-02 14:05:00,28.43,28.46,28.42,28.43,57400.0,18.6117,18.6314,18.6052,18.6117,57400.0
2009-06-02 14:10:00,28.43,28.45,28.42,28.42,31500.0,18.6117,18.6248,18.6052,18.6052,31500.0
2009-06-02 14:15:00,28.43,28.47,28.42,28.45,88500.0,18.6117,18.6379,18.6052,18.6248,88500.0
2009-06-02 14:20:00,28.46,28.47,28.44,28.45,62500.0,18.6314,18.6379,18.6183,18.6248,62500.0
2009-06-02 14:25:00,28.44,28.46,28.42,28.44,45000.0,18.6183,18.6314,18.6052,18.6183,45000.0
2009-06-02 14:30:00,28.43,28.46,28.41,28.45,30400.0,18.6117,18.6314,18.5987,18.6248,30400.0
2009-06-02 14:35:00,28.45,28.47,28.39,28.43,79200.0,18.6248,18.6379,18.5856,18.6117,79200.0
2009-06-02 14:40:00,28.43,28.47,28.4,28.45,59900.0,18.6117,18.6379,18.5921,18.6248,59900.0
2009-06-02 14:45:00,28.45,28.46,28.43,28.43,35400.0,18.6248,18.6314,18.6117,18.6117,35400.0
2009-06-02 14:50:00,28.44,28.48,28.42,28.46,39900.0,18.6183,18.6445,18.6052,18.6314,39900.0
2009-06-02 14:55:00,28.46,28.46,28.41,28.42,35900.0,18.6314,18.6314,18.5987,18.6052,35900.0
2009-06-02 15:00:00,28.42,28.46,28.41,28.45,58700.0,18.6052,18.6314,18.5987,18.6248,58700.0
2009-06-02 15:05:00,28.45,28.47,28.45,28.45,51000.0,18.6248,18.6379,18.6248,18.6248,51000.0
2009-06-02 15:10:00,28.45,28.46,28.4,28.42,63300.0,18.6248,18.6314,18.5921,18.6052,63300.0
2009-06-02 15:15:00,28.42,28.45,28.4,28.43,42200.0,18.6052,18.6248,18.5921,18.6117,42200.0
2009-06-02 15:20:00,28.43,28.46,28.41,28.45,52400.0,18.6117,18.6314,18.5987,18.6248,52400.0
2009-06-02 15:25:00,28.46,28.49,28.38,28.4,73500.0,18.6314,18.651,18.579,18.5921,73500.0
2009-06-02 15:30:00,28.39,28.41,28.34,28.41,56800.0,18.5856,18.5987,18.5528,18.5987,56800.0
2009-06-02 15:35:00,28.41,28.48,28.41,28.48,103300.0,18.5987,18.6445,18.5987,18.6445,103300.0
2009-06-02 15:40:00,28.48,28.48,28.4,28.44,112200.0,18.6445,18.6445,18.5921,18.6183,112200.0
2009-06-02 15:45:00,28.44,28.46,28.4,28.45,99400.0,18.6183,18.6314,18.5921,18.6248,99400.0
2009-06-02 15:50:00,28.45,28.46,28.36,28.39,190600.0,18.6248,18.6314,18.5659,18.5856,190600.0
2009-06-02 15:55:00,28.39,28.42,28.38,28.38,195800.0,18.5856,18.6052,18.579,18.579,195800.0
2009-06-03 09:30:00,28.11,28.14,27.95,28.04,76800.0,18.4023,18.4219,18.2975,18.3564,76800.0
2009-06-03 09:35:00,28.03,28.03,27.8,27.87,45900.0,18.3499,18.3499,18.1993,18.2451,45900.0
2009-06-03 09:40:00,27.85,27.87,27.73,27.75,44900.0,18.2321,18.2451,18.1535,18.1666,44900.0
2009-06-03 09:45:00,27.73,27.84,27.69,27.8,59600.0,18.1535,18.2255,18.1273,18.1993,59600.0
2009-06-03 09:50:00,27.8,27.87,27.59,27.6,61500.0,18.1993,18.2451,18.0618,18.0684,61500.0
2009-06-03 09:55:00,27.59,27.66,27.58,27.58,75300.0,18.0618,18.1077,18.0553,18.0553,75300.0
2009-06-03 10:00:00,27.58,27.6,27.51,27.55,69200.0,18.0553,18.0684,18.0095,18.0357,69200.0
2009-06-03 10:05:00,27.56,27.61,27.55,27.57,41500.0,18.0422,18.0749,18.0357,18.0487,41500.0
2009-06-03 10:10:00,27.58,27.65,27.58,27.65,22700.0,18.0553,18.1011,18.0553,18.1011,22700.0
2009-06-03 10:15:00,27.65,27.65,27.55,27.55,42300.0,18.1011,18.1011,18.0357,18.0357,42300.0
2009-06-03 10:20:00,27.55,27.58,27.54,27.56,39800.0,18.0357,18.0553,18.0291,18.0422,39800.0
2009-06-03 10:25:00,27.55,27.56,27.51,27.52,33500.0,18.0357,18.0422,18.0095,18.016,33500.0
2009-06-03 10:30:00,27.53,27.53,27.5,27.51,40100.0,18.0226,18.0226,18.0029,18.0095,40100.0
2009-06-03 10:35:00,27.51,27.52,27.47,27.48,91200.0,18.0095,18.016,17.9833,17.9898,91200.0
2009-06-03 10:40:00,27.47,27.59,27.43,27.56,111500.0,17.9833,18.0618,17.9571,18.0422,111500.0
2009-06-03 10:45:00,27.55,27.62,27.55,27.56,31000.0,18.0357,18.0815,18.0357,18.0422,31000.0
2009-06-03 10:50:00,27.57,27.66,27.56,27.62,50400.0,18.0487,18.1077,18.0422,18.0815,50400.0
2009-06-03 10:55:00,27.62,27.67,27.6,27.67,45400.0,18.0815,18.1142,18.0684,18.1142,45400.0
2009-06-03 11:00:00,27.66,27.69,27.66,27.69,25400.0,18.1077,18.1273,18.1077,18.1273,25400.0
2009-06-03 11:05:00,27.69,27.7,27.6,27.61,29900.0,18.1273,18.1339,18.0684,18.0749,29900.0
2009-06-03 11:10:00,27.6,27.61,27.51,27.6,45200.0,18.0684,18.0749,18.0095,18.0684,45200.0
2009-06-03 11:15:00,27.59,27.6,27.55,27.6,32300.0,18.0618,18.0684,18.0357,18.0684,32300.0
2009-06-03 11:20:00,27.59,27.71,27.59,27.7,36300.0,18.0618,18.1404,18.0618,18.1339,36300.0
2009-06-03 11:25:00,27.7,27.74,27.66,27.66,32000.0,18.1339,18.16,18.1077,18.1077,32000.0
2009-06-03 11:30:00,27.65,27.68,27.62,27.63,17900.0,18.1011,18.1208,18.0815,18.088,17900.0
2009-06-03 11:35:00,27.62,27.7,27.58,27.69,37900.0,18.0815,18.1339,18.0553,18.1273,37900.0
2009-06-03 11:40:00,27.69,27.74,27.64,27.65,36900.0,18.1273,18.16,18.0946,18.1011,36900.0
2009-06-03 11:45:00,27.65,27.68,27.63,27.66,22900.0,18.1011,18.1208,18.088,18.1077,22900.0
2009-06-03 11:50:00,27.66,27.69,27.65,27.69,48800.0,18.1077,18.1273,18.1011,18.1273,48800.0
2009-06-03 11:55:00,27.69,27.69,27.61,27.61,104600.0,18.1273,18.1273,18.0749,18.0749,104600.0
2009-06-03 12:00:00,27.61,27.61,27.53,27.54,29400.0,18.0749,18.0749,18.0226,18.0291,29400.0
2009-06-03 12:05:00,27.55,27.61,27.55,27.61,99400.0,18.0357,18.0749,18.0357,18.0749,99400.0
2009-06-03 12:10:00,27.61,27.61,27.58,27.58,23900.0,18.0749,18.0749,18.0553,18.0553,23900.0
2009-06-03 12:15:00,27.58,27.61,27.58,27.6,49500.0,18.0553,18.0749,18.0553,18.0684,49500.0
2009-06-03 12:20:00,27.6,27.6,27.55,27.55,24900.0,18.0684,18.0684,18.0357,18.0357,24900.0
2009-06-03 12:25:00,27.56,27.56,27.51,27.53,39800.0,18.0422,18.0422,18.0095,18.0226,39800.0
2009-06-03 12:30:00,27.53,27.53,27.48,27.5,32400.0,18.0226,18.0226,17.9898,18.0029,32400.0
2009-06-03 12:35:00,27.5,27.53,27.49,27.51,28100.0,18.0029,18.0226,17.9964,18.0095,28100.0
2009-06-03 12:40:00,27.51,27.51,27.45,27.46,39400.0,18.0095,18.0095,17.9702,17.9767,39400.0
2009-06-03 12:45:00,27.46,27.46,27.42,27.45,40500.0,17.9767,17.9767,17.9506,17.9702,40500.0
2009-06-03 12:50:00,27.45,27.46,27.45,27.46,13500.0,17.9702,17.9767,17.9702,17.9767,13500.0
2009-06-03 12:55:00,27.45,27.48,27.42,27.43,34600.0,17.9702,17.9898,17.9506,17.9571,34600.0
2009-06-03 13:00:00,27.43,27.47,27.41,27.47,22200.0,17.9571,17.9833,17.944,17.9833,22200.0
2009-06-03 13:05:00,27.48,27.55,27.48,27.54,55400.0,17.9898,18.0357,17.9898,18.0291,55400.0
2009-06-03 13:10:00,27.54,27.57,27.54,27.56,25500.0,18.0291,18.0487,18.0291,18.0422,25500.0
2009-06-03 13:15:00,27.57,27.6,27.53,27.6,82800.0,18.0487,18.0684,18.0226,18.0684,82800.0
2009-06-03 13:20:00,27.6,27.61,27.57,27.59,71600.0,18.0684,18.0749,18.0487,18.0618,71600.0
2009-06-03 13:25:00,27.59,27.6,27.54,27.59,79600.0,18.0618,18.0684,18.0291,18.0618,79600.0
2009-06-03 13:30:00,27.59,27.62,27.58,27.61,22300.0,18.0618,18.0815,18.0553,18.0749,22300.0
2009-06-03 13:35:00,27.62,27.62,27.57,27.57,68300.0,18.0815,18.0815,18.0487,18.0487,68300.0
2009-06-03 13:40:00,27.58,27.62,27.54,27.57,48700.0,18.0553,18.0815,18.0291,18.0487,48700.0
2009-06-03 13:45:00,27.57,27.57,27.5,27.5,53200.0,18.0487,18.0487,18.0029,18.0029,53200.0
2009-06-03 13:50:00,27.5,27.54,27.5,27.52,30500.0,18.0029,18.0291,18.0029,18.016,30500.0
2009-06-03 13:55:00,27.52,27.53,27.51,27.52,38600.0,18.016,18.0226,18.0095,18.016,38600.0
2009-06-03 14:00:00,27.53,27.57,27.52,27.57,39800.0,18.0226,18.0487,18.016,18.0487,39800.0
2009-06-03 14:05:00,27.57,27.58,27.52,27.54,43400.0,18.0487,18.0553,18.016,18.0291,43400.0
2009-06-03 14:10:00,27.54,27.54,27.48,27.53,41900.0,18.0291,18.0291,17.9898,18.0226,41900.0
2009-06-03 14:15:00,27.53,27.58,27.52,27.54,33600.0,18.0226,18.0553,18.016,18.0291,33600.0
2009-06-03 14:20:00,27.54,27.56,27.51,27.52,176100.0,18.0291,18.0422,18.0095,18.016,176100.0
2009-06-03 14:25:00,27.52,27.53,27.49,27.5,47800.0,18.016,18.0226,17.9964,18.0029,47800.0
2009-06-03 14:30:00,27.49,27.5,27.43,27.5,57500.0,17.9964,18.0029,17.9571,18.0029,57500.0
2009-06-03 14:35:00,27.49,27.54,27.49,27.5,33700.0,17.9964,18.0291,17.9964,18.0029,33700.0
2009-06-03 14:40:00,27.49,27.52,27.49,27.5,27500.0,17.9964,18.016,17.9964,18.0029,27500.0
2009-06-03 14:45:00,27.51,27.53,27.5,27.53,29700.0,18.0095,18.0226,18.0029,18.0226,29700.0
2009-06-03 14:50:00,27.54,27.55,27.5,27.52,98500.0,18.0291,18.0357,18.0029,18.016,98500.0
2009-06-03 14:55:00,27.52,27.65,27.51,27.57,69700.0,18.016,18.1011,18.0095,18.0487,69700.0
2009-06-03 15:00:00,27.57,27.66,27.57,27.61,70800.0,18.0487,18.1077,18.0487,18.0749,70800.0
2009-06-03 15:05:00,27.61,27.7,27.61,27.69,81000.0,18.0749,18.1339,18.0749,18.1273,81000.0
2009-06-03 15:10:00,27.7,27.7,27.64,27.67,82000.0,18.1339,18.1339,18.0946,18.1142,82000.0
2009-06-03 15:15:00,27.66,27.73,27.66,27.69,88700.0,18.1077,18.1535,18.1077,18.1273,88700.0
2009-06-03 15:20:00,27.68,27.69,27.6,27.6,47300.0,18.1208,18.1273,18.0684,18.0684,47300.0
2009-06-03 15:25:00,27.6,27.63,27.53,27.53,47900.0,18.0684,18.088,18.0226,18.0226,47900.0
2009-06-03 15:30:00,27.53,27.63,27.52,27.59,96500.0,18.0226,18.088,18.016,18.0618,96500.0
2009-06-03 15:35:00,27.59,27.62,27.56,27.58,98600.0,18.0618,18.0815,18.0422,18.0553,98600.0
2009-06-03 15:40:00,27.57,27.68,27.57,27.67,112000.0,18.0487,18.1208,18.0487,18.1142,112000.0
2009-06-03 15:45:00,27.67,27.76,27.65,27.72,136500.0,18.1142,18.1731,18.1011,18.1469,136500.0
2009-06-03 15:50:00,27.73,27.78,27.65,27.65,167500.0,18.1535,18.1862,18.1011,18.1011,167500.0
2009-06-03 15:55:00,27.66,27.83,27.64,27.83,266600.0,18.1077,18.219,18.0946,18.219,266600.0
2009-06-04 09:30:00,27.83,28.0,27.73,27.98,105300.0,18.219,18.3302,18.1535,18.3172,105300.0
2009-06-04 09:35:00,27.99,28.05,27.87,27.98,46800.0,18.3237,18.363,18.2451,18.3172,46800.0
2009-06-04 09:40:00,28.0,28.15,27.97,28.07,63200.0,18.3302,18.4284,18.3106,18.3761,63200.0
2009-06-04 09:45:00,28.05,28.08,27.99,28.0,27900.0,18.363,18.3826,18.3237,18.3302,27900.0
2009-06-04 09:50:00,28.0,28.19,27.99,28.17,27100.0,18.3302,18.4546,18.3237,18.4415,27100.0
2009-06-04 09:55:00,28.18,28.18,28.14,28.15,22900.0,18.4481,18.4481,18.4219,18.4284,22900.0
2009-06-04 10:00:00,28.16,28.19,28.03,28.04,34100.0,18.435,18.4546,18.3499,18.3564,34100.0
2009-06-04 10:05:00,28.03,28.11,28.01,28.09,26100.0,18.3499,18.4023,18.3368,18.3892,26100.0
2009-06-04 10:10:00,28.1,28.1,27.98,28.06,24000.0,18.3957,18.3957,18.3172,18.3695,24000.0
2009-06-04 10:15:00,28.08,28.16,28.08,28.16,23700.0,18.3826,18.435,18.3826,18.435,23700.0
2009-06-04 10:20:00,28.15,28.24,28.11,28.22,39000.0,18.4284,18.4874,18.4023,18.4743,39000.0
2009-06-04 10:25:00,28.22,28.25,28.19,28.21,34200.0,18.4743,18.4939,18.4546,18.4677,34200.0
2009-06-04 10:30:00,28.21,28.22,28.12,28.14,64200.0,18.4677,18.4743,18.4088,18.4219,64200.0
2009-06-04 10:35:00,28.14,28.15,28.12,28.12,22700.0,18.4219,18.4284,18.4088,18.4088,22700.0
2009-06-04 10:40:00,28.13,28.17,28.13,28.17,20100.0,18.4154,18.4415,18.4154,18.4415,20100.0
2009-06-04 10:45:00,28.17,28.19,28.13,28.14,56800.0,18.4415,18.4546,18.4154,18.4219,56800.0
2009-06-04 10:50:00,28.14,28.18,28.14,28.17,67900.0,18.4219,18.4481,18.4219,18.4415,67900.0
2009-06-04 10:55:00,28.18,28.25,28.17,28.21,29900.0,18.4481,18.4939,18.4415,18.4677,29900.0
2009-06-04 11:00:00,28.21,28.25,28.17,28.18,23900.0,18.4677,18.4939,18.4415,18.4481,23900.0
2009-06-04 11:05:00,28.19,28.22,28.18,28.18,21000.0,18.4546,18.4743,18.4481,18.4481,21000.0
2009-06-04 11:10:00,28.18,28.22,28.18,28.21,41100.0,18.4481,18.4743,18.4481,18.4677,41100.0
2009-06-04 11:15:00,28.22,28.22,28.19,28.2,27800.0,18.4743,18.4743,18.4546,18.4612,27800.0
2009-06-04 11:20:00,28.2,28.21,28.19,28.2,25000.0,18.4612,18.4677,18.4546,18.4612,25000.0
2009-06-04 11:25:00,28.2,28.21,28.13,28.14,18200.0,18.4612,18.4677,18.4154,18.4219,18200.0
2009-06-04 11:30:00,28.15,28.15,28.11,28.11,21600.0,18.4284,18.4284,18.4023,18.4023,21600.0
2009-06-04 11:35:00,28.12,28.15,28.08,28.09,52100.0,18.4088,18.4284,18.3826,18.3892,52100.0
2009-06-04 11:40:00,28.1,28.17,28.09,28.16,13900.0,18.3957,18.4415,18.3892,18.435,13900.0
2009-06-04 11:45:00,28.16,28.2,28.16,28.2,16400.0,18.435,18.4612,18.435,18.4612,16400.0
2009-06-04 11:50:00,28.2,28.2,28.18,28.19,11100.0,18.4612,18.4612,18.4481,18.4546,11100.0
2009-06-04 11:55:00,28.18,28.19,28.13,28.13,18200.0,18.4481,18.4546,18.4154,18.4154,18200.0
2009-06-04 12:00:00,28.14,28.16,28.04,28.04,35400.0,18.4219,18.435,18.3564,18.3564,35400.0
2009-06-04 12:05:00,28.04,28.06,28.02,28.04,16600.0,18.3564,18.3695,18.3433,18.3564,16600.0
2009-06-04 12:10:00,28.04,28.04,28.0,28.01,12300.0,18.3564,18.3564,18.3302,18.3368,12300.0
2009-06-04 12:15:00,28.02,28.05,28.01,28.04,12500.0,18.3433,18.363,18.3368,18.3564,12500.0
2009-06-04 12:20:00,28.05,28.1,28.04,28.1,26400.0,18.363,18.3957,18.3564,18.3957,26400.0
2009-06-04 12:25:00,28.1,28.21,28.1,28.21,45300.0,18.3957,18.4677,18.3957,18.4677,45300.0
2009-06-04 12:30:00,28.2,28.22,28.19,28.2,39000.0,18.4612,18.4743,18.4546,18.4612,39000.0
2009-06-04 12:35:00,28.2,28.22,28.19,28.22,22600.0,18.4612,18.4743,18.4546,18.4743,22600.0
2009-06-04 12:40:00,28.21,28.28,28.21,28.27,148200.0,18.4677,18.5136,18.4677,18.507,148200.0
2009-06-04 12:45:00,28.27,28.3,28.24,28.3,52500.0,18.507,18.5266,18.4874,18.5266,52500.0
2009-06-04 12:50:00,28.29,28.35,28.21,28.23,83800.0,18.5201,18.5594,18.4677,18.4808,83800.0
2009-06-04 12:55:00,28.24,28.26,28.2,28.25,20600.0,18.4874,18.5005,18.4612,18.4939,20600.0
2009-06-04 13:00:00,28.25,28.26,28.24,28.25,11700.0,18.4939,18.5005,18.4874,18.4939,11700.0
2009-06-04 13:05:00,28.26,28.26,28.21,28.22,23700.0,18.5005,18.5005,18.4677,18.4743,23700.0
2009-06-04 13:10:00,28.23,28.26,28.23,28.25,18400.0,18.4808,18.5005,18.4808,18.4939,18400.0
2009-06-04 13:15:00,28.25,28.34,28.25,28.33,21600.0,18.4939,18.5528,18.4939,18.5463,21600.0
2009-06-04 13:20:00,28.34,28.39,28.34,28.34,14500.0,18.5528,18.5856,18.5528,18.5528,14500.0
2009-06-04 13:25:00,28.34,28.35,28.3,28.3,23200.0,18.5528,18.5594,18.5266,18.5266,23200.0
2009-06-04 13:30:00,28.3,28.37,28.3,28.37,32900.0,18.5266,18.5725,18.5266,18.5725,32900.0
2009-06-04 13:35:00,28.37,28.37,28.35,28.35,35800.0,18.5725,18.5725,18.5594,18.5594,35800.0
2009-06-04 13:40:00,28.35,28.36,28.31,28.32,23700.0,18.5594,18.5659,18.5332,18.5397,23700.0
2009-06-04 13:45:00,28.31,28.39,28.3,28.39,18800.0,18.5332,18.5856,18.5266,18.5856,18800.0
2009-06-04 13:50:00,28.39,28.41,28.32,28.33,31700.0,18.5856,18.5987,18.5397,18.5463,31700.0
2009-06-04 13:55:00,28.33,28.35,28.31,28.32,22500.0,18.5463,18.5594,18.5332,18.5397,22500.0
2009-06-04 14:00:00,28.33,28.38,28.33,28.33,34300.0,18.5463,18.579,18.5463,18.5463,34300.0
2009-06-04 14:05:00,28.33,28.4,28.32,28.4,29600.0,18.5463,18.5921,18.5397,18.5921,29600.0
2009-06-04 14:10:00,28.39,28.42,28.39,28.4,51500.0,18.5856,18.6052,18.5856,18.5921,51500.0
2009-06-04 14:15:00,28.39,28.42,28.39,28.42,26700.0,18.5856,18.6052,18.5856,18.6052,26700.0
2009-06-04 14:20:00,28.42,28.42,28.39,28.4,18400.0,18.6052,18.6052,18.5856,18.5921,18400.0
2009-06-04 14:25:00,28.39,28.4,28.35,28.35,32000.0,18.5856,18.5921,18.5594,18.5594,32000.0
2009-06-04 14:30:00,28.35,28.36,28.3,28.3,26500.0,18.5594,18.5659,18.5266,18.5266,26500.0
2009-06-04 14:35:00,28.3,28.32,28.26,28.3,43700.0,18.5266,18.5397,18.5005,18.5266,43700.0
2009-06-04 14:40:00,28.3,28.34,28.29,28.32,57500.0,18.5266,18.5528,18.5201,18.5397,57500.0
2009-06-04 14:45:00,28.31,28.41,28.31,28.41,91000.0,18.5332,18.5987,18.5332,18.5987,91000.0
2009-06-04 14:50:00,28.41,28.45,28.4,28.43,136400.0,18.5987,18.6248,18.5921,18.6117,136400.0
2009-06-04 14:55:00,28.42,28.46,28.42,28.42,95100.0,18.6052,18.6314,18.6052,18.6052,95100.0
2009-06-04 15:00:00,28.43,28.43,28.42,28.42,58200.0,18.6117,18.6117,18.6052,18.6052,58200.0
2009-06-04 15:05:00,28.42,28.43,28.35,28.42,95400.0,18.6052,18.6117,18.5594,18.6052,95400.0
2009-06-04 15:10:00,28.42,28.43,28.4,28.42,126900.0,18.6052,18.6117,18.5921,18.6052,126900.0
2009-06-04 15:15:00,28.42,28.42,28.39,28.41,41600.0,18.6052,18.6052,18.5856,18.5987,41600.0
2009-06-04 15:20:00,28.41,28.43,28.39,28.4,66400.0,18.5987,18.6117,18.5856,18.5921,66400.0
2009-06-04 15:25:00,28.4,28.41,28.35,28.37,49100.0,18.5921,18.5987,18.5594,18.5725,49100.0
2009-06-04 15:30:00,28.36,28.37,28.33,28.36,90500.0,18.5659,18.5725,18.5463,18.5659,90500.0
2009-06-04 15:35:00,28.36,28.42,28.35,28.41,61400.0,18.5659,18.6052,18.5594,18.5987,61400.0
2009-06-04 15:40:00,28.4,28.4,28.32,28.36,143700.0,18.5921,18.5921,18.5397,18.5659,143700.0
2009-06-04 15:45:00,28.37,28.42,28.32,28.32,182300.0,18.5725,18.6052,18.5397,18.5397,182300.0
2009-06-04 15:50:00,28.31,28.41,28.3,28.34,239700.0,18.5332,18.5987,18.5266,18.5528,239700.0
2009-06-04 15:55:00,28.34,28.49,28.34,28.39,377800.0,18.5528,18.651,18.5528,18.5856,377800.0
2009-06-05 09:30:00,28.44,28.69,28.44,28.59,69200.0,18.6183,18.782,18.6183,18.7165,69200.0
2009-06-05 09:35:00,28.58,28.63,28.3,28.63,66100.0,18.7099,18.7427,18.5266,18.7427,66100.0
2009-06-05 09:40:00,28.64,28.67,28.52,28.59,44200.0,18.7492,18.7689,18.6707,18.7165,44200.0
2009-06-05 09:45:00,28.58,28.58,28.27,28.29,71500.0,18.7099,18.7099,18.507,18.5201,71500.0
2009-06-05 09:50:00,28.3,28.31,28.2,28.24,58000.0,18.5266,18.5332,18.4612,18.4874,58000.0
2009-06-05 09:55:00,28.25,28.29,28.1,28.29,80500.0,18.4939,18.5201,18.3957,18.5201,80500.0
2009-06-05 10:00:00,28.3,28.31,28.2,28.27,73000.0,18.5266,18.5332,18.4612,18.507,73000.0
2009-06-05 10:05:00,28.27,28.27,28.07,28.08,52000.0,18.507,18.507,18.3761,18.3826,52000.0
2009-06-05 10:10:00,28.08,28.1,28.0,28.02,47200.0,18.3826,18.3957,18.3302,18.3433,47200.0
2009-06-05 10:15:00,28.02,28.18,28.02,28.14,45300.0,18.3433,18.4481,18.3433,18.4219,45300.0
2009-06-05 10:20:00,28.13,28.23,28.13,28.21,48500.0,18.4154,18.4808,18.4154,18.4677,48500.0
2009-06-05 10:25:00,28.21,28.25,28.08,28.1,43700.0,18.4677,18.4939,18.3826,18.3957,43700.0
2009-06-05 10:30:00,28.09,28.16,28.03,28.13,32600.0,18.3892,18.435,18.3499,18.4154,32600.0
2009-06-05 10:35:00,28.12,28.16,28.05,28.15,39100.0,18.4088,18.435,18.363,18.4284,39100.0
2009-06-05 10:40:00,28.15,28.23,28.12,28.19,28800.0,18.4284,18.4808,18.4088,18.4546,28800.0
2009-06-05 10:45:00,28.17,28.26,28.16,28.24,58300.0,18.4415,18.5005,18.435,18.4874,58300.0
2009-06-05 10:50:00,28.25,28.26,28.17,28.21,33300.0,18.4939,18.5005,18.4415,18.4677,33300.0
2009-06-05 10:55:00,28.21,28.27,28.21,28.25,22600.0,18.4677,18.507,18.4677,18.4939,22600.0
2009-06-05 11:00:00,28.27,28.28,28.21,28.26,28400.0,18.507,18.5136,18.4677,18.5005,28400.0
2009-06-05 11:05:00,28.26,28.26,28.22,28.24,16400.0,18.5005,18.5005,18.4743,18.4874,16400.0
2009-06-05 11:10:00,28.24,28.25,28.21,28.21,20100.0,18.4874,18.4939,18.4677,18.4677,20100.0
2009-06-05 11:15:00,28.21,28.24,28.21,28.22,33700.0,18.4677,18.4874,18.4677,18.4743,33700.0
2009-06-05 11:20:00,28.22,28.25,28.15,28.15,37600.0,18.4743,18.4939,18.4284,18.4284,37600.0
2009-06-05 11:25:00,28.14,28.15,28.11,28.13,20000.0,18.4219,18.4284,18.4023,18.4154,20000.0
2009-06-05 11:30:00,28.13,28.14,28.07,28.07,16900.0,18.4154,18.4219,18.3761,18.3761,16900.0
2009-06-05 11:35:00,28.07,28.07,28.03,28.07,11300.0,18.3761,18.3761,18.3499,18.3761,11300.0
2009-06-05 11:40:00,28.07,28.12,28.02,28.08,62200.0,18.3761,18.4088,18.3433,18.3826,62200.0
2009-06-05 11:45:00,28.09,28.1,28.07,28.07,9900.0,18.3892,18.3957,18.3761,18.3761,9900.0
2009-06-05 11:50:00,28.07,28.1,28.03,28.09,21200.0,18.3761,18.3957,18.3499,18.3892,21200.0
2009-06-05 11:55:00,28.09,28.09,28.07,28.08,11000.0,18.3892,18.3892,18.3761,18.3826,11000.0
2009-06-05 12:00:00,28.07,28.08,28.06,28.08,13200.0,18.3761,18.3826,18.3695,18.3826,13200.0
2009-06-05 12:05:00,28.09,28.1,28.03,28.03,16500.0,18.3892,18.3957,18.3499,18.3499,16500.0
2009-06-05 12:10:00,28.03,28.04,28.0,28.0,15700.0,18.3499,18.3564,18.3302,18.3302,15700.0
2009-06-05 12:15:00,28.01,28.03,28.0,28.03,8700.0,18.3368,18.3499,18.3302,18.3499,8700.0
2009-06-05 12:20:00,28.03,28.08,28.02,28.07,12000.0,18.3499,18.3826,18.3433,18.3761,12000.0
2009-06-05 12:25:00,28.08,28.14,28.06,28.13,18600.0,18.3826,18.4219,18.3695,18.4154,18600.0
2009-06-05 12:30:00,28.13,28.14,28.1,28.11,12300.0,18.4154,18.4219,18.3957,18.4023,12300.0
2009-06-05 12:35:00,28.1,28.12,28.09,28.11,12400.0,18.3957,18.4088,18.3892,18.4023,12400.0
2009-06-05 12:40:00,28.11,28.11,28.05,28.05,9500.0,18.4023,18.4023,18.363,18.363,9500.0
2009-06-05 12:45:00,28.06,28.08,28.05,28.07,18800.0,18.3695,18.3826,18.363,18.3761,18800.0
2009-06-05 12:50:00,28.07,28.11,28.07,28.09,9400.0,18.3761,18.4023,18.3761,18.3892,9400.0
2009-06-05 12:55:00,28.09,28.1,28.05,28.08,20600.0,18.3892,18.3957,18.363,18.3826,20600.0
2009-06-05 13:00:00,28.07,28.08,28.06,28.07,11000.0,18.3761,18.3826,18.3695,18.3761,11000.0
2009-06-05 13:05:00,28.06,28.07,28.04,28.05,9600.0,18.3695,18.3761,18.3564,18.363,9600.0
2009-06-05 13:10:00,28.05,28.05,27.98,28.02,26300.0,18.363,18.363,18.3172,18.3433,26300.0
2009-06-05 13:15:00,28.02,28.02,27.98,27.99,14800.0,18.3433,18.3433,18.3172,18.3237,14800.0
2009-06-05 13:20:00,27.99,28.0,27.94,27.97,16900.0,18.3237,18.3302,18.291,18.3106,16900.0
2009-06-05 13:25:00,27.96,27.97,27.96,27.96,12900.0,18.3041,18.3106,18.3041,18.3041,12900.0
2009-06-05 13:30:00,27.96,27.97,27.95,27.96,18400.0,18.3041,18.3106,18.2975,18.3041,18400.0
2009-06-05 13:35:00,27.98,27.99,27.96,27.99,14800.0,18.3172,18.3237,18.3041,18.3237,14800.0
2009-06-05 13:40:00,27.99,28.04,27.98,28.02,15600.0,18.3237,18.3564,18.3172,18.3433,15600.0
2009-06-05 13:45:00,28.01,28.02,28.0,28.01,11300.0,18.3368,18.3433,18.3302,18.3368,11300.0
2009-06-05 13:50:00,28.0,28.02,28.0,28.0,15200.0,18.3302,18.3433,18.3302,18.3302,15200.0
2009-06-05 13:55:00,28.01,28.01,27.94,27.99,27400.0,18.3368,18.3368,18.291,18.3237,27400.0
2009-06-05 14:00:00,27.98,28.0,27.92,27.92,25500.0,18.3172,18.3302,18.2779,18.2779,25500.0
2009-06-05 14:05:00,27.92,27.93,27.87,27.88,31400.0,18.2779,18.2844,18.2451,18.2517,31400.0
2009-06-05 14:10:00,27.89,27.89,27.84,27.84,16300.0,18.2582,18.2582,18.2255,18.2255,16300.0
2009-06-05 14:15:00,27.85,27.85,27.76,27.81,39400.0,18.2321,18.2321,18.1731,18.2059,39400.0
2009-06-05 14:20:00,27.81,27.81,27.73,27.8,28200.0,18.2059,18.2059,18.1535,18.1993,28200.0
2009-06-05 14:25:00,27.8,27.81,27.77,27.78,20100.0,18.1993,18.2059,18.1797,18.1862,20100.0
2009-06-05 14:30:00,27.78,27.78,27.72,27.73,36800.0,18.1862,18.1862,18.1469,18.1535,36800.0
2009-06-05 14:35:00,27.73,27.78,27.71,27.76,22900.0,18.1535,18.1862,18.1404,18.1731,22900.0
2009-06-05 14:40:00,27.75,27.81,27.75,27.8,24800.0,18.1666,18.2059,18.1666,18.1993,24800.0
2009-06-05 14:45:00,27.81,27.82,27.77,27.81,18300.0,18.2059,18.2124,18.1797,18.2059,18300.0
2009-06-05 14:50:00,27.82,27.86,27.82,27.83,18900.0,18.2124,18.2386,18.2124,18.219,18900.0
2009-06-05 14:55:00,27.83,27.85,27.8,27.8,19600.0,18.219,18.2321,18.1993,18.1993,19600.0
2009-06-05 15:00:00,27.8,27.86,27.77,27.86,34300.0,18.1993,18.2386,18.1797,18.2386,34300.0
2009-06-05 15:05:00,27.85,27.91,27.85,27.86,36000.0,18.2321,18.2713,18.2321,18.2386,36000.0
2009-06-05 15:10:00,27.86,27.89,27.85,27.86,24900.0,18.2386,18.2582,18.2321,18.2386,24900.0
2009-06-05 15:15:00,27.85,27.87,27.8,27.87,28400.0,18.2321,18.2451,18.1993,18.2451,28400.0
2009-06-05 15:20:00,27.86,27.89,27.85,27.87,37400.0,18.2386,18.2582,18.2321,18.2451,37400.0
2009-06-05 15:25:00,27.87,27.87,27.82,27.82,23100.0,18.2451,18.2451,18.2124,18.2124,23100.0
2009-06-05 15:30:00,27.82,27.88,27.8,27.85,51200.0,18.2124,18.2517,18.1993,18.2321,51200.0
2009-06-05 15:35:00,27.85,27.95,27.84,27.91,64200.0,18.2321,18.2975,18.2255,18.2713,64200.0
2009-06-05 15:40:00,27.92,27.96,27.84,27.88,82200.0,18.2779,18.3041,18.2255,18.2517,82200.0
2009-06-05 15:45:00,27.89,27.94,27.82,27.9,82500.0,18.2582,18.291,18.2124,18.2648,82500.0
2009-06-05 15:50:00,27.9,27.94,27.89,27.9,106700.0,18.2648,18.291,18.2582,18.2648,106700.0
2009-06-05 15:55:00,27.91,27.95,27.87,27.94,150700.0,18.2713,18.2975,18.2451,18.291,150700.0
2009-06-08 09:30:00,27.51,27.95,27.51,27.92,47200.0,18.0095,18.2975,18.0095,18.2779,47200.0
2009-06-08 09:35:00,27.95,28.03,27.86,28.01,35200.0,18.2975,18.3499,18.2386,18.3368,35200.0
2009-06-08 09:40:00,28.01,28.08,27.91,28.03,43300.0,18.3368,18.3826,18.2713,18.3499,43300.0
2009-06-08 09:45:00,28.01,28.05,27.86,27.92,63500.0,18.3368,18.363,18.2386,18.2779,63500.0
2009-06-08 09:50:00,27.93,28.02,27.89,28.0,55800.0,18.2844,18.3433,18.2582,18.3302,55800.0
2009-06-08 09:55:00,27.99,27.99,27.9,27.9,39500.0,18.3237,18.3237,18.2648,18.2648,39500.0
2009-06-08 10:00:00,27.9,27.92,27.84,27.85,45200.0,18.2648,18.2779,18.2255,18.2321,45200.0
2009-06-08 10:05:00,27.86,27.89,27.7,27.73,73000.0,18.2386,18.2582,18.1339,18.1535,73000.0
2009-06-08 10:10:00,27.72,27.78,27.66,27.66,42400.0,18.1469,18.1862,18.1077,18.1077,42400.0
2009-06-08 10:15:00,27.66,27.74,27.64,27.72,42400.0,18.1077,18.16,18.0946,18.1469,42400.0
2009-06-08 10:20:00,27.72,27.74,27.66,27.73,23500.0,18.1469,18.16,18.1077,18.1535,23500.0
2009-06-08 10:25:00,27.72,27.8,27.7,27.71,27400.0,18.1469,18.1993,18.1339,18.1404,27400.0
2009-06-08 10:30:00,27.7,27.74,27.67,27.68,19300.0,18.1339,18.16,18.1142,18.1208,19300.0
2009-06-08 10:35:00,27.69,27.8,27.69,27.79,17900.0,18.1273,18.1993,18.1273,18.1928,17900.0
2009-06-08 10:40:00,27.81,27.86,27.77,27.78,30600.0,18.2059,18.2386,18.1797,18.1862,30600.0
2009-06-08 10:45:00,27.8,27.81,27.77,27.8,13500.0,18.1993,18.2059,18.1797,18.1993,13500.0
2009-06-08 10:50:00,27.8,27.85,27.77,27.85,18700.0,18.1993,18.2321,18.1797,18.2321,18700.0
2009-06-08 10:55:00,27.84,27.84,27.77,27.79,19300.0,18.2255,18.2255,18.1797,18.1928,19300.0
2009-06-08 11:00:00,27.79,27.85,27.76,27.77,27600.0,18.1928,18.2321,18.1731,18.1797,27600.0
2009-06-08 11:05:00,27.77,27.8,27.76,27.79,30500.0,18.1797,18.1993,18.1731,18.1928,30500.0
2009-06-08 11:10:00,27.8,27.8,27.71,27.74,37100.0,18.1993,18.1993,18.1404,18.16,37100.0
2009-06-08 11:15:00,27.74,27.77,27.7,27.74,22800.0,18.16,18.1797,18.1339,18.16,22800.0
2009-06-08 11:20:00,27.75,27.78,27.7,27.72,45300.0,18.1666,18.1862,18.1339,18.1469,45300.0
2009-06-08 11:25:00,27.72,27.73,27.65,27.67,21500.0,18.1469,18.1535,18.1011,18.1142,21500.0
2009-06-08 11:30:00,27.66,27.67,27.6,27.61,23600.0,18.1077,18.1142,18.0684,18.0749,23600.0
2009-06-08 11:35:00,27.6,27.62,27.55,27.62,36200.0,18.0684,18.0815,18.0357,18.0815,36200.0
2009-06-08 11:40:00,27.62,27.63,27.58,27.62,24600.0,18.0815,18.088,18.0553,18.0815,24600.0
2009-06-08 11:45:00,27.62,27.65,27.6,27.61,26200.0,18.0815,18.1011,18.0684,18.0749,26200.0
2009-06-08 11:50:00,27.61,27.63,27.58,27.63,19700.0,18.0749,18.088,18.0553,18.088,19700.0
2009-06-08 11:55:00,27.63,27.69,27.62,27.68,16800.0,18.088,18.1273,18.0815,18.1208,16800.0
2009-06-08 12:00:00,27.67,27.7,27.56,27.56,25200.0,18.1142,18.1339,18.0422,18.0422,25200.0
2009-06-08 12:05:00,27.56,27.6,27.55,27.59,31900.0,18.0422,18.0684,18.0357,18.0618,31900.0
2009-06-08 12:10:00,27.59,27.59,27.51,27.57,31600.0,18.0618,18.0618,18.0095,18.0487,31600.0
2009-06-08 12:15:00,27.56,27.59,27.52,27.57,11000.0,18.0422,18.0618,18.016,18.0487,11000.0
2009-06-08 12:20:00,27.57,27.62,27.56,27.61,13300.0,18.0487,18.0815,18.0422,18.0749,13300.0
2009-06-08 12:25:00,27.61,27.64,27.61,27.62,8900.0,18.0749,18.0946,18.0749,18.0815,8900.0
2009-06-08 12:30:00,27.62,27.63,27.57,27.57,10200.0,18.0815,18.088,18.0487,18.0487,10200.0
2009-06-08 12:35:00,27.56,27.63,27.56,27.63,7300.0,18.0422,18.088,18.0422,18.088,7300.0
2009-06-08 12:40:00,27.62,27.66,27.61,27.66,7400.0,18.0815,18.1077,18.0749,18.1077,7400.0
2009-06-08 12:45:00,27.64,27.66,27.59,27.59,18300.0,18.0946,18.1077,18.0618,18.0618,18300.0
2009-06-08 12:50:00,27.59,27.6,27.57,27.59,10800.0,18.0618,18.0684,18.0487,18.0618,10800.0
2009-06-08 12:55:00,27.59,27.63,27.57,27.63,21000.0,18.0618,18.088,18.0487,18.088,21000.0
2009-06-08 13:00:00,27.6,27.63,27.58,27.62,34300.0,18.0684,18.088,18.0553,18.0815,34300.0
2009-06-08 13:05:00,27.61,27.67,27.61,27.66,28600.0,18.0749,18.1142,18.0749,18.1077,28600.0
2009-06-08 13:10:00,27.65,27.68,27.58,27.59,34000.0,18.1011,18.1208,18.0553,18.0618,34000.0
2009-06-08 13:15:00,27.58,27.69,27.58,27.66,22800.0,18.0553,18.1273,18.0553,18.1077,22800.0
2009-06-08 13:20:00,27.65,27.65,27.63,27.65,32800.0,18.1011,18.1011,18.088,18.1011,32800.0
2009-06-08 13:25:00,27.65,27.66,27.58,27.66,33700.0,18.1011,18.1077,18.0553,18.1077,33700.0
2009-06-08 13:30:00,27.65,27.68,27.6,27.6,27400.0,18.1011,18.1208,18.0684,18.0684,27400.0
2009-06-08 13:35:00,27.6,27.65,27.6,27.64,14200.0,18.0684,18.1011,18.0684,18.0946,14200.0
2009-06-08 13:40:00,27.63,27.68,27.63,27.68,17400.0,18.088,18.1208,18.088,18.1208,17400.0
2009-06-08 13:45:00,27.68,27.76,27.68,27.73,29000.0,18.1208,18.1731,18.1208,18.1535,29000.0
2009-06-08 13:50:00,27.73,27.74,27.67,27.68,14900.0,18.1535,18.16,18.1142,18.1208,14900.0
2009-06-08 13:55:00,27.69,27.71,27.69,27.7,7400.0,18.1273,18.1404,18.1273,18.1339,7400.0
2009-06-08 14:00:00,27.69,27.73,27.68,27.72,26100.0,18.1273,18.1535,18.1208,18.1469,26100.0
2009-06-08 14:05:00,27.71,27.72,27.7,27.71,16800.0,18.1404,18.1469,18.1339,18.1404,16800.0
2009-06-08 14:10:00,27.71,27.72,27.69,27.69,18200.0,18.1404,18.1469,18.1273,18.1273,18200.0
2009-06-08 14:15:00,27.69,27.69,27.64,27.65,29100.0,18.1273,18.1273,18.0946,18.1011,29100.0
2009-06-08 14:20:00,27.64,27.66,27.63,27.64,25100.0,18.0946,18.1077,18.088,18.0946,25100.0
2009-06-08 14:25:00,27.64,27.68,27.61,27.67,60700.0,18.0946,18.1208,18.0749,18.1142,60700.0
2009-06-08 14:30:00,27.67,27.71,27.65,27.65,42500.0,18.1142,18.1404,18.1011,18.1011,42500.0
2009-06-08 14:35:00,27.65,27.68,27.64,27.68,15900.0,18.1011,18.1208,18.0946,18.1208,15900.0
2009-06-08 14:40:00,27.68,27.68,27.62,27.62,16700.0,18.1208,18.1208,18.0815,18.0815,16700.0
2009-06-08 14:45:00,27.62,27.69,27.62,27.67,29700.0,18.0815,18.1273,18.0815,18.1142,29700.0
2009-06-08 14:50:00,27.69,27.7,27.65,27.65,23000.0,18.1273,18.1339,18.1011,18.1011,23000.0
2009-06-08 14:55:00,27.64,27.69,27.64,27.68,17600.0,18.0946,18.1273,18.0946,18.1208,17600.0
2009-06-08 15:00:00,27.69,27.75,27.69,27.71,35300.0,18.1273,18.1666,18.1273,18.1404,35300.0
2009-06-08 15:05:00,27.71,27.71,27.68,27.69,30500.0,18.1404,18.1404,18.1208,18.1273,30500.0
2009-06-08 15:10:00,27.7,27.7,27.67,27.69,42300.0,18.1339,18.1339,18.1142,18.1273,42300.0
2009-06-08 15:15:00,27.69,27.85,27.68,27.82,77700.0,18.1273,18.2321,18.1208,18.2124,77700.0
2009-06-08 15:20:00,27.82,28.0,27.82,27.91,127800.0,18.2124,18.3302,18.2124,18.2713,127800.0
2009-06-08 15:25:00,27.9,27.94,27.89,27.94,75700.0,18.2648,18.291,18.2582,18.291,75700.0
2009-06-08 15:30:00,27.94,28.1,27.93,28.04,141900.0,18.291,18.3957,18.2844,18.3564,141900.0
2009-06-08 15:35:00,28.04,28.13,27.98,27.99,180300.0,18.3564,18.4154,18.3172,18.3237,180300.0
2009-06-08 15:40:00,27.99,28.03,27.94,27.94,129600.0,18.3237,18.3499,18.291,18.291,129600.0
2009-06-08 15:45:00,27.94,28.02,27.93,27.99,129200.0,18.291,18.3433,18.2844,18.3237,129200.0
2009-06-08 15:50:00,28.0,28.01,27.96,27.98,103800.0,18.3302,18.3368,18.3041,18.3172,103800.0
2009-06-08 15:55:00,27.98,28.02,27.91,27.92,187200.0,18.3172,18.3433,18.2713,18.2779,187200.0
2009-06-09 09:30:00,28.07,28.49,28.07,28.37,253700.0,18.3761,18.651,18.3761,18.5725,253700.0
2009-06-09 09:35:00,28.36,28.5,28.25,28.38,183100.0,18.5659,18.6576,18.4939,18.579,183100.0
2009-06-09 09:40:00,28.41,28.56,28.31,28.45,92300.0,18.5987,18.6969,18.5332,18.6248,92300.0
2009-06-09 09:45:00,28.45,28.47,28.34,28.4,48800.0,18.6248,18.6379,18.5528,18.5921,48800.0
2009-06-09 09:50:00,28.39,28.39,28.34,28.35,41500.0,18.5856,18.5856,18.5528,18.5594,41500.0
2009-06-09 09:55:00,28.35,28.37,28.13,28.24,71500.0,18.5594,18.5725,18.4154,18.4874,71500.0
2009-06-09 10:00:00,28.25,28.35,28.18,28.35,71000.0,18.4939,18.5594,18.4481,18.5594,71000.0
2009-06-09 10:05:00,28.35,28.48,28.34,28.48,92500.0,18.5594,18.6445,18.5528,18.6445,92500.0
2009-06-09 10:10:00,28.47,28.49,28.36,28.39,60900.0,18.6379,18.651,18.5659,18.5856,60900.0
2009-06-09 10:15:00,28.39,28.42,28.31,28.32,68200.0,18.5856,18.6052,18.5332,18.5397,68200.0
2009-06-09 10:20:00,28.31,28.32,28.2,28.24,49200.0,18.5332,18.5397,18.4612,18.4874,49200.0
2009-06-09 10:25:00,28.25,28.38,28.23,28.38,27300.0,18.4939,18.579,18.4808,18.579,27300.0
2009-06-09 10:30:00,28.37,28.45,28.37,28.45,41700.0,18.5725,18.6248,18.5725,18.6248,41700.0
2009-06-09 10:35:00,28.44,28.48,28.4,28.48,58200.0,18.6183,18.6445,18.5921,18.6445,58200.0
2009-06-09 10:40:00,28.48,28.55,28.47,28.48,123100.0,18.6445,18.6903,18.6379,18.6445,123100.0
2009-06-09 10:45:00,28.47,28.48,28.42,28.44,28400.0,18.6379,18.6445,18.6052,18.6183,28400.0
2009-06-09 10:50:00,28.43,28.43,28.37,28.41,44900.0,18.6117,18.6117,18.5725,18.5987,44900.0
2009-06-09 10:55:00,28.4,28.48,28.4,28.47,27100.0,18.5921,18.6445,18.5921,18.6379,27100.0
2009-06-09 11:00:00,28.46,28.47,28.38,28.38,43900.0,18.6314,18.6379,18.579,18.579,43900.0
2009-06-09 11:05:00,28.38,28.39,28.29,28.3,33100.0,18.579,18.5856,18.5201,18.5266,33100.0
2009-06-09 11:10:00,28.29,28.29,28.26,28.26,21100.0,18.5201,18.5201,18.5005,18.5005,21100.0
2009-06-09 11:15:00,28.27,28.28,28.25,28.28,24300.0,18.507,18.5136,18.4939,18.5136,24300.0
2009-06-09 11:20:00,28.29,28.32,28.24,28.24,60700.0,18.5201,18.5397,18.4874,18.4874,60700.0
2009-06-09 11:25:00,28.24,28.27,28.24,28.25,26800.0,18.4874,18.507,18.4874,18.4939,26800.0
2009-06-09 11:30:00,28.26,28.26,28.22,28.25,15800.0,18.5005,18.5005,18.4743,18.4939,15800.0
2009-06-09 11:35:00,28.24,28.25,28.18,28.19,19000.0,18.4874,18.4939,18.4481,18.4546,19000.0
2009-06-09 11:40:00,28.19,28.22,28.16,28.19,24500.0,18.4546,18.4743,18.435,18.4546,24500.0
2009-06-09 11:45:00,28.2,28.2,28.16,28.16,20500.0,18.4612,18.4612,18.435,18.435,20500.0
2009-06-09 11:50:00,28.16,28.19,28.13,28.15,23600.0,18.435,18.4546,18.4154,18.4284,23600.0
2009-06-09 11:55:00,28.16,28.2,28.15,28.18,16800.0,18.435,18.4612,18.4284,18.4481,16800.0
2009-06-09 12:00:00,28.18,28.19,28.16,28.19,10300.0,18.4481,18.4546,18.435,18.4546,10300.0
2009-06-09 12:05:00,28.18,28.25,28.18,28.23,22000.0,18.4481,18.4939,18.4481,18.4808,22000.0
2009-06-09 12:10:00,28.22,28.25,28.2,28.23,33200.0,18.4743,18.4939,18.4612,18.4808,33200.0
2009-06-09 12:15:00,28.24,28.25,28.23,28.25,20500.0,18.4874,18.4939,18.4808,18.4939,20500.0
2009-06-09 12:20:00,28.25,28.29,28.22,28.28,22100.0,18.4939,18.5201,18.4743,18.5136,22100.0
2009-06-09 12:25:00,28.28,28.33,28.28,28.3,16800.0,18.5136,18.5463,18.5136,18.5266,16800.0
2009-06-09 12:30:00,28.31,28.33,28.29,28.33,18600.0,18.5332,18.5463,18.5201,18.5463,18600.0
2009-06-09 12:35:00,28.34,28.34,28.28,28.28,13000.0,18.5528,18.5528,18.5136,18.5136,13000.0
2009-06-09 12:40:00,28.29,28.29,28.23,28.23,51300.0,18.5201,18.5201,18.4808,18.4808,51300.0
2009-06-09 12:45:00,28.23,28.27,28.22,28.25,16700.0,18.4808,18.507,18.4743,18.4939,16700.0
2009-06-09 12:50:00,28.25,28.26,28.22,28.25,24600.0,18.4939,18.5005,18.4743,18.4939,24600.0
2009-06-09 12:55:00,28.25,28.27,28.25,28.27,15200.0,18.4939,18.507,18.4939,18.507,15200.0
2009-06-09 13:00:00,28.27,28.34,28.24,28.3,23100.0,18.507,18.5528,18.4874,18.5266,23100.0
2009-06-09 13:05:00,28.31,28.31,28.27,28.27,17900.0,18.5332,18.5332,18.507,18.507,17900.0
2009-06-09 13:10:00,28.27,28.28,28.21,28.25,24400.0,18.507,18.5136,18.4677,18.4939,24400.0
2009-06-09 13:15:00,28.26,28.26,28.24,28.25,16200.0,18.5005,18.5005,18.4874,18.4939,16200.0
2009-06-09 13:20:00,28.24,28.26,28.24,28.25,18200.0,18.4874,18.5005,18.4874,18.4939,18200.0
2009-06-09 13:25:00,28.25,28.29,28.25,28.27,29300.0,18.4939,18.5201,18.4939,18.507,29300.0
2009-06-09 13:30:00,28.27,28.27,28.24,28.25,16100.0,18.507,18.507,18.4874,18.4939,16100.0
2009-06-09 13:35:00,28.24,28.26,28.21,28.26,33200.0,18.4874,18.5005,18.4677,18.5005,33200.0
2009-06-09 13:40:00,28.25,28.3,28.24,28.26,27600.0,18.4939,18.5266,18.4874,18.5005,27600.0
2009-06-09 13:45:00,28.25,28.26,28.24,28.24,17400.0,18.4939,18.5005,18.4874,18.4874,17400.0
2009-06-09 13:50:00,28.24,28.3,28.24,28.3,12300.0,18.4874,18.5266,18.4874,18.5266,12300.0
2009-06-09 13:55:00,28.3,28.35,28.28,28.35,33900.0,18.5266,18.5594,18.5136,18.5594,33900.0
2009-06-09 14:00:00,28.36,28.38,28.34,28.35,20400.0,18.5659,18.579,18.5528,18.5594,20400.0
2009-06-09 14:05:00,28.36,28.42,28.33,28.33,49400.0,18.5659,18.6052,18.5463,18.5463,49400.0
2009-06-09 14:10:00,28.33,28.36,28.32,28.35,19400.0,18.5463,18.5659,18.5397,18.5594,19400.0
2009-06-09 14:15:00,28.36,28.44,28.35,28.44,23000.0,18.5659,18.6183,18.5594,18.6183,23000.0
2009-06-09 14:20:00,28.43,28.46,28.41,28.42,40600.0,18.6117,18.6314,18.5987,18.6052,40600.0
2009-06-09 14:25:00,28.43,28.44,28.36,28.39,64900.0,18.6117,18.6183,18.5659,18.5856,64900.0
2009-06-09 14:30:00,28.39,28.45,28.39,28.44,54400.0,18.5856,18.6248,18.5856,18.6183,54400.0
2009-06-09 14:35:00,28.45,28.45,28.39,28.4,71500.0,18.6248,18.6248,18.5856,18.5921,71500.0
2009-06-09 14:40:00,28.4,28.44,28.34,28.36,61000.0,18.5921,18.6183,18.5528,18.5659,61000.0
2009-06-09 14:45:00,28.36,28.39,28.33,28.39,51200.0,18.5659,18.5856,18.5463,18.5856,51200.0
2009-06-09 14:50:00,28.39,28.45,28.38,28.45,33300.0,18.5856,18.6248,18.579,18.6248,33300.0
2009-06-09 14:55:00,28.45,28.48,28.4,28.47,41300.0,18.6248,18.6445,18.5921,18.6379,41300.0
2009-06-09 15:00:00,28.47,28.5,28.43,28.44,38500.0,18.6379,18.6576,18.6117,18.6183,38500.0
2009-06-09 15:05:00,28.44,28.46,28.43,28.44,44600.0,18.6183,18.6314,18.6117,18.6183,44600.0
2009-06-09 15:10:00,28.44,28.45,28.37,28.38,59300.0,18.6183,18.6248,18.5725,18.579,59300.0
2009-06-09 15:15:00,28.38,28.39,28.33,28.35,62500.0,18.579,18.5856,18.5463,18.5594,62500.0
2009-06-09 15:20:00,28.35,28.36,28.3,28.32,79200.0,18.5594,18.5659,18.5266,18.5397,79200.0
2009-06-09 15:25:00,28.33,28.37,28.3,28.36,51800.0,18.5463,18.5725,18.5266,18.5659,51800.0
2009-06-09 15:30:00,28.36,28.4,28.35,28.38,87500.0,18.5659,18.5921,18.5594,18.579,87500.0
2009-06-09 15:35:00,28.38,28.41,28.36,28.38,72400.0,18.579,18.5987,18.5659,18.579,72400.0
2009-06-09 15:40:00,28.38,28.42,28.35,28.37,79700.0,18.579,18.6052,18.5594,18.5725,79700.0
2009-06-09 15:45:00,28.37,28.37,28.27,28.31,133100.0,18.5725,18.5725,18.507,18.5332,133100.0
2009-06-09 15:50:00,28.31,28.35,28.29,28.29,118400.0,18.5332,18.5594,18.5201,18.5201,118400.0
2009-06-09 15:55:00,28.29,28.29,28.26,28.26,219100.0,18.5201,18.5201,18.5005,18.5005,219100.0
2009-06-10 09:30:00,28.48,28.51,28.25,28.47,101500.0,18.6445,18.6641,18.4939,18.6379,101500.0
2009-06-10 09:35:00,28.49,28.52,28.35,28.46,67300.0,18.651,18.6707,18.5594,18.6314,67300.0
2009-06-10 09:40:00,28.46,28.47,28.35,28.43,55300.0,18.6314,18.6379,18.5594,18.6117,55300.0
2009-06-10 09:45:00,28.44,28.45,28.36,28.44,85400.0,18.6183,18.6248,18.5659,18.6183,85400.0
2009-06-10 09:50:00,28.43,28.52,28.34,28.36,94000.0,18.6117,18.6707,18.5528,18.5659,94000.0
2009-06-10 09:55:00,28.36,28.5,28.31,28.41,93200.0,18.5659,18.6576,18.5332,18.5987,93200.0
2009-06-10 10:00:00,28.4,28.45,28.36,28.37,39400.0,18.5921,18.6248,18.5659,18.5725,39400.0
2009-06-10 10:05:00,28.38,28.44,28.37,28.41,35500.0,18.579,18.6183,18.5725,18.5987,35500.0
2009-06-10 10:10:00,28.41,28.42,28.33,28.35,47400.0,18.5987,18.6052,18.5463,18.5594,47400.0
2009-06-10 10:15:00,28.36,28.49,28.33,28.48,250600.0,18.5659,18.651,18.5463,18.6445,250600.0
2009-06-10 10:20:00,28.48,28.65,28.46,28.61,216000.0,18.6445,18.7558,18.6314,18.7296,216000.0
2009-06-10 10:25:00,28.61,28.61,28.52,28.61,39200.0,18.7296,18.7296,18.6707,18.7296,39200.0
2009-06-10 10:30:00,28.63,28.68,28.57,28.67,84900.0,18.7427,18.7754,18.7034,18.7689,84900.0
2009-06-10 10:35:00,28.68,28.75,28.61,28.7,335000.0,18.7754,18.8212,18.7296,18.7885,335000.0
2009-06-10 10:40:00,28.71,28.74,28.7,28.73,81000.0,18.7951,18.8147,18.7885,18.8081,81000.0
2009-06-10 10:45:00,28.72,28.76,28.72,28.76,127700.0,18.8016,18.8278,18.8016,18.8278,127700.0
2009-06-10 10:50:00,28.75,28.8,28.74,28.76,83000.0,18.8212,18.854,18.8147,18.8278,83000.0
2009-06-10 10:55:00,28.77,28.78,28.72,28.72,89800.0,18.8343,18.8409,18.8016,18.8016,89800.0
2009-06-10 11:00:00,28.72,28.82,28.61,28.78,268500.0,18.8016,18.8671,18.7296,18.8409,268500.0
2009-06-10 11:05:00,28.77,28.79,28.67,28.73,73600.0,18.8343,18.8474,18.7689,18.8081,73600.0
2009-06-10 11:10:00,28.72,28.76,28.69,28.7,38700.0,18.8016,18.8278,18.782,18.7885,38700.0
2009-06-10 11:15:00,28.69,28.71,28.63,28.71,89500.0,18.782,18.7951,18.7427,18.7951,89500.0
2009-06-10 11:20:00,28.71,28.77,28.71,28.75,35100.0,18.7951,18.8343,18.7951,18.8212,35100.0
2009-06-10 11:25:00,28.76,28.84,28.71,28.8,57000.0,18.8278,18.8802,18.7951,18.854,57000.0
2009-06-10 11:30:00,28.8,28.91,28.78,28.9,70300.0,18.854,18.926,18.8409,18.9194,70300.0
2009-06-10 11:35:00,28.89,28.97,28.87,28.96,112700.0,18.9129,18.9653,18.8998,18.9587,112700.0
2009-06-10 11:40:00,28.96,28.97,28.95,28.97,38700.0,18.9587,18.9653,18.9522,18.9653,38700.0
2009-06-10 11:45:00,28.97,28.98,28.86,28.86,51000.0,18.9653,18.9718,18.8932,18.8932,51000.0
2009-06-10 11:50:00,28.87,28.88,28.85,28.85,18300.0,18.8998,18.9063,18.8867,18.8867,18300.0
2009-06-10 11:55:00,28.86,28.86,28.8,28.85,49500.0,18.8932,18.8932,18.854,18.8867,49500.0
2009-06-10 12:00:00,28.85,28.95,28.83,28.94,61400.0,18.8867,18.9522,18.8736,18.9456,61400.0
2009-06-10 12:05:00,28.95,28.95,28.91,28.92,20700.0,18.9522,18.9522,18.926,18.9325,20700.0
2009-06-10 12:10:00,28.92,28.95,28.92,28.95,20400.0,18.9325,18.9522,18.9325,18.9522,20400.0
2009-06-10 12:15:00,28.95,29.0,28.92,28.92,67700.0,18.9522,18.9849,18.9325,18.9325,67700.0
2009-06-10 12:20:00,28.92,28.98,28.87,28.87,51300.0,18.9325,18.9718,18.8998,18.8998,51300.0
2009-06-10 12:25:00,28.87,28.97,28.87,28.95,58300.0,18.8998,18.9653,18.8998,18.9522,58300.0
2009-06-10 12:30:00,28.94,28.95,28.84,28.88,44400.0,18.9456,18.9522,18.8802,18.9063,44400.0
2009-06-10 12:35:00,28.87,28.9,28.83,28.9,47900.0,18.8998,18.9194,18.8736,18.9194,47900.0
2009-06-10 12:40:00,28.89,28.92,28.86,28.9,48600.0,18.9129,18.9325,18.8932,18.9194,48600.0
2009-06-10 12:45:00,28.9,28.93,28.86,28.86,34900.0,18.9194,18.9391,18.8932,18.8932,34900.0
2009-06-10 12:50:00,28.87,28.92,28.86,28.91,32400.0,18.8998,18.9325,18.8932,18.926,32400.0
2009-06-10 12:55:00,28.91,28.92,28.89,28.91,19000.0,18.926,18.9325,18.9129,18.926,19000.0
2009-06-10 13:00:00,28.9,28.91,28.8,28.8,65900.0,18.9194,18.926,18.854,18.854,65900.0
2009-06-10 13:05:00,28.8,28.88,28.74,28.8,98500.0,18.854,18.9063,18.8147,18.854,98500.0
2009-06-10 13:10:00,28.81,28.83,28.74,28.77,39300.0,18.8605,18.8736,18.8147,18.8343,39300.0
2009-06-10 13:15:00,28.76,28.8,28.75,28.77,55100.0,18.8278,18.854,18.8212,18.8343,55100.0
2009-06-10 13:20:00,28.76,28.77,28.71,28.75,39900.0,18.8278,18.8343,18.7951,18.8212,39900.0
2009-06-10 13:25:00,28.74,28.76,28.68,28.7,40500.0,18.8147,18.8278,18.7754,18.7885,40500.0
2009-06-10 13:30:00,28.7,28.71,28.62,28.64,40300.0,18.7885,18.7951,18.7361,18.7492,40300.0
2009-06-10 13:35:00,28.63,28.64,28.56,28.56,48500.0,18.7427,18.7492,18.6969,18.6969,48500.0
2009-06-10 13:40:00,28.56,28.63,28.53,28.53,79900.0,18.6969,18.7427,18.6772,18.6772,79900.0
2009-06-10 13:45:00,28.54,28.6,28.5,28.52,151400.0,18.6838,18.723,18.6576,18.6707,151400.0
2009-06-10 13:50:00,28.52,28.6,28.51,28.51,70100.0,18.6707,18.723,18.6641,18.6641,70100.0
2009-06-10 13:55:00,28.51,28.62,28.5,28.61,101200.0,18.6641,18.7361,18.6576,18.7296,101200.0
2009-06-10 14:00:00,28.6,28.68,28.56,28.68,147500.0,18.723,18.7754,18.6969,18.7754,147500.0
2009-06-10 14:05:00,28.68,28.7,28.64,28.69,90100.0,18.7754,18.7885,18.7492,18.782,90100.0
2009-06-10 14:10:00,28.68,28.74,28.67,28.74,38200.0,18.7754,18.8147,18.7689,18.8147,38200.0
2009-06-10 14:15:00,28.74,28.74,28.7,28.71,31200.0,18.8147,18.8147,18.7885,18.7951,31200.0
2009-06-10 14:20:00,28.71,28.76,28.69,28.7,46000.0,18.7951,18.8278,18.782,18.7885,46000.0
2009-06-10 14:25:00,28.7,28.7,28.57,28.6,58400.0,18.7885,18.7885,18.7034,18.723,58400.0
2009-06-10 14:30:00,28.59,28.6,28.55,28.58,51500.0,18.7165,18.723,18.6903,18.7099,51500.0
2009-06-10 14:35:00,28.58,28.68,28.56,28.67,54300.0,18.7099,18.7754,18.6969,18.7689,54300.0
2009-06-10 14:40:00,28.67,28.78,28.66,28.77,208100.0,18.7689,18.8409,18.7623,18.8343,208100.0
2009-06-10 14:45:00,28.78,28.81,28.74,28.75,124100.0,18.8409,18.8605,18.8147,18.8212,124100.0
2009-06-10 14:50:00,28.75,28.8,28.7,28.8,65600.0,18.8212,18.854,18.7885,18.854,65600.0
2009-06-10 14:55:00,28.81,28.81,28.75,28.78,59600.0,18.8605,18.8605,18.8212,18.8409,59600.0
2009-06-10 15:00:00,28.78,28.81,28.75,28.79,52200.0,18.8409,18.8605,18.8212,18.8474,52200.0
2009-06-10 15:05:00,28.8,28.8,28.68,28.7,70200.0,18.854,18.854,18.7754,18.7885,70200.0
2009-06-10 15:10:00,28.69,28.7,28.65,28.67,59400.0,18.782,18.7885,18.7558,18.7689,59400.0
2009-06-10 15:15:00,28.67,28.69,28.59,28.63,59500.0,18.7689,18.782,18.7165,18.7427,59500.0
2009-06-10 15:20:00,28.63,28.67,28.59,28.59,63700.0,18.7427,18.7689,18.7165,18.7165,63700.0
2009-06-10 15:25:00,28.6,28.62,28.56,28.58,96500.0,18.723,18.7361,18.6969,18.7099,96500.0
2009-06-10 15:30:00,28.58,28.64,28.58,28.62,116800.0,18.7099,18.7492,18.7099,18.7361,116800.0
2009-06-10 15:35:00,28.62,28.78,28.61,28.78,190300.0,18.7361,18.8409,18.7296,18.8409,190300.0
2009-06-10 15:40:00,28.78,28.78,28.7,28.73,203500.0,18.8409,18.8409,18.7885,18.8081,203500.0
2009-06-10 15:45:00,28.73,28.75,28.65,28.75,122000.0,18.8081,18.8212,18.7558,18.8212,122000.0
2009-06-10 15:50:00,28.75,28.76,28.68,28.73,121300.0,18.8212,18.8278,18.7754,18.8081,121300.0
2009-06-10 15:55:00,28.73,28.84,28.72,28.82,289000.0,18.8081,18.8802,18.8016,18.8671,289000.0
2009-06-11 09:30:00,28.77,29.0,28.77,29.0,80000.0,18.8343,18.9849,18.8343,18.9849,80000.0
2009-06-11 09:35:00,29.0,29.15,28.98,29.13,133400.0,18.9849,19.0831,18.9718,19.07,133400.0
2009-06-11 09:40:00,29.12,29.15,28.93,29.07,77700.0,19.0635,19.0831,18.9391,19.0307,77700.0
2009-06-11 09:45:00,29.07,29.23,29.07,29.22,111300.0,19.0307,19.1355,19.0307,19.1289,111300.0
2009-06-11 09:50:00,29.23,29.25,29.2,29.24,49500.0,19.1355,19.1486,19.1158,19.142,49500.0
2009-06-11 09:55:00,29.24,29.29,29.18,29.21,205600.0,19.142,19.1747,19.1027,19.1224,205600.0
2009-06-11 10:00:00,29.22,29.25,29.14,29.23,54400.0,19.1289,19.1486,19.0766,19.1355,54400.0
2009-06-11 10:05:00,29.23,29.24,29.16,29.19,73500.0,19.1355,19.142,19.0896,19.1093,73500.0
2009-06-11 10:10:00,29.19,29.25,29.18,29.24,33800.0,19.1093,19.1486,19.1027,19.142,33800.0
2009-06-11 10:15:00,29.23,29.3,29.21,29.23,194300.0,19.1355,19.1813,19.1224,19.1355,194300.0
2009-06-11 10:20:00,29.25,29.26,29.14,29.15,59600.0,19.1486,19.1551,19.0766,19.0831,59600.0
2009-06-11 10:25:00,29.17,29.23,29.14,29.22,34500.0,19.0962,19.1355,19.0766,19.1289,34500.0
2009-06-11 10:30:00,29.21,29.27,29.2,29.24,85900.0,19.1224,19.1617,19.1158,19.142,85900.0
2009-06-11 10:35:00,29.23,29.27,29.2,29.25,63100.0,19.1355,19.1617,19.1158,19.1486,63100.0
2009-06-11 10:40:00,29.26,29.36,29.25,29.34,79800.0,19.1551,19.2206,19.1486,19.2075,79800.0
2009-06-11 10:45:00,29.34,29.36,29.26,29.3,69700.0,19.2075,19.2206,19.1551,19.1813,69700.0
2009-06-11 10:50:00,29.29,29.32,29.25,29.27,78800.0,19.1747,19.1944,19.1486,19.1617,78800.0
2009-06-11 10:55:00,29.26,29.3,29.25,29.28,59300.0,19.1551,19.1813,19.1486,19.1682,59300.0
2009-06-11 11:00:00,29.29,29.31,29.25,29.28,88600.0,19.1747,19.1878,19.1486,19.1682,88600.0
2009-06-11 11:05:00,29.29,29.3,29.18,29.24,65800.0,19.1747,19.1813,19.1027,19.142,65800.0
2009-06-11 11:10:00,29.24,29.25,29.21,29.23,58500.0,19.142,19.1486,19.1224,19.1355,58500.0
2009-06-11 11:15:00,29.21,29.3,29.21,29.27,46100.0,19.1224,19.1813,19.1224,19.1617,46100.0
2009-06-11 11:20:00,29.26,29.3,29.2,29.22,81700.0,19.1551,19.1813,19.1158,19.1289,81700.0
2009-06-11 11:25:00,29.22,29.29,29.22,29.28,20600.0,19.1289,19.1747,19.1289,19.1682,20600.0
2009-06-11 11:30:00,29.28,29.29,29.24,29.25,41700.0,19.1682,19.1747,19.142,19.1486,41700.0
2009-06-11 11:35:00,29.25,29.28,29.24,29.27,22500.0,19.1486,19.1682,19.142,19.1617,22500.0
2009-06-11 11:40:00,29.27,29.3,29.21,29.24,95800.0,19.1617,19.1813,19.1224,19.142,95800.0
2009-06-11 11:45:00,29.26,29.28,29.24,29.26,27900.0,19.1551,19.1682,19.142,19.1551,27900.0
2009-06-11 11:50:00,29.26,29.27,29.25,29.25,16000.0,19.1551,19.1617,19.1486,19.1486,16000.0
2009-06-11 11:55:00,29.26,29.28,29.23,29.24,24700.0,19.1551,19.1682,19.1355,19.142,24700.0
2009-06-11 12:00:00,29.24,29.27,29.19,29.25,29400.0,19.142,19.1617,19.1093,19.1486,29400.0
2009-06-11 12:05:00,29.25,29.27,29.21,29.27,46400.0,19.1486,19.1617,19.1224,19.1617,46400.0
2009-06-11 12:10:00,29.26,29.28,29.22,29.26,31000.0,19.1551,19.1682,19.1289,19.1551,31000.0
2009-06-11 12:15:00,29.24,29.26,29.24,29.25,17600.0,19.142,19.1551,19.142,19.1486,17600.0
2009-06-11 12:20:00,29.24,29.28,29.24,29.28,19800.0,19.142,19.1682,19.142,19.1682,19800.0
2009-06-11 12:25:00,29.27,29.28,29.22,29.23,32100.0,19.1617,19.1682,19.1289,19.1355,32100.0
2009-06-11 12:30:00,29.23,29.27,29.22,29.27,25900.0,19.1355,19.1617,19.1289,19.1617,25900.0
2009-06-11 12:35:00,29.27,29.27,29.22,29.23,121300.0,19.1617,19.1617,19.1289,19.1355,121300.0
2009-06-11 12:40:00,29.22,29.38,29.22,29.35,118000.0,19.1289,19.2337,19.1289,19.214,118000.0
2009-06-11 12:45:00,29.35,29.38,29.33,29.34,64800.0,19.214,19.2337,19.2009,19.2075,64800.0
2009-06-11 12:50:00,29.35,29.38,29.31,29.35,97000.0,19.214,19.2337,19.1878,19.214,97000.0
2009-06-11 12:55:00,29.35,29.4,29.33,29.34,115700.0,19.214,19.2468,19.2009,19.2075,115700.0
2009-06-11 13:00:00,29.35,29.4,29.3,29.31,58800.0,19.214,19.2468,19.1813,19.1878,58800.0
2009-06-11 13:05:00,29.31,29.31,29.24,29.25,33100.0,19.1878,19.1878,19.142,19.1486,33100.0
2009-06-11 13:10:00,29.25,29.32,29.23,29.26,23100.0,19.1486,19.1944,19.1355,19.1551,23100.0
2009-06-11 13:15:00,29.26,29.31,29.25,29.3,17300.0,19.1551,19.1878,19.1486,19.1813,17300.0
2009-06-11 13:20:00,29.3,29.34,29.28,29.32,45100.0,19.1813,19.2075,19.1682,19.1944,45100.0
2009-06-11 13:25:00,29.32,29.35,29.3,29.31,65500.0,19.1944,19.214,19.1813,19.1878,65500.0
2009-06-11 13:30:00,29.31,29.33,29.25,29.32,54000.0,19.1878,19.2009,19.1486,19.1944,54000.0
2009-06-11 13:35:00,29.31,29.31,29.22,29.22,32800.0,19.1878,19.1878,19.1289,19.1289,32800.0
2009-06-11 13:40:00,29.23,29.26,29.22,29.25,55100.0,19.1355,19.1551,19.1289,19.1486,55100.0
2009-06-11 13:45:00,29.25,29.3,29.24,29.26,16800.0,19.1486,19.1813,19.142,19.1551,16800.0
2009-06-11 13:50:00,29.26,29.27,29.23,29.23,18700.0,19.1551,19.1617,19.1355,19.1355,18700.0
2009-06-11 13:55:00,29.23,29.27,29.23,29.25,13200.0,19.1355,19.1617,19.1355,19.1486,13200.0
2009-06-11 14:00:00,29.25,29.28,29.22,29.28,40800.0,19.1486,19.1682,19.1289,19.1682,40800.0
2009-06-11 14:05:00,29.28,29.3,29.21,29.25,52500.0,19.1682,19.1813,19.1224,19.1486,52500.0
2009-06-11 14:10:00,29.24,29.29,29.24,29.28,39500.0,19.142,19.1747,19.142,19.1682,39500.0
2009-06-11 14:15:00,29.28,29.31,29.25,29.29,48800.0,19.1682,19.1878,19.1486,19.1747,48800.0
2009-06-11 14:20:00,29.29,29.3,29.25,29.27,46700.0,19.1747,19.1813,19.1486,19.1617,46700.0
2009-06-11 14:25:00,29.27,29.28,29.26,29.27,18200.0,19.1617,19.1682,19.1551,19.1617,18200.0
2009-06-11 14:30:00,29.28,29.29,29.21,29.23,57300.0,19.1682,19.1747,19.1224,19.1355,57300.0
2009-06-11 14:35:00,29.23,29.24,29.12,29.17,65100.0,19.1355,19.142,19.0635,19.0962,65100.0
2009-06-11 14:40:00,29.17,29.18,29.13,29.15,20500.0,19.0962,19.1027,19.07,19.0831,20500.0
2009-06-11 14:45:00,29.15,29.19,29.15,29.16,20600.0,19.0831,19.1093,19.0831,19.0896,20600.0
2009-06-11 14:50:00,29.17,29.19,29.12,29.17,57700.0,19.0962,19.1093,19.0635,19.0962,57700.0
2009-06-11 14:55:00,29.18,29.23,29.17,29.23,24200.0,19.1027,19.1355,19.0962,19.1355,24200.0
2009-06-11 15:00:00,29.22,29.24,29.16,29.2,56200.0,19.1289,19.142,19.0896,19.1158,56200.0
2009-06-11 15:05:00,29.2,29.27,29.18,29.22,30800.0,19.1158,19.1617,19.1027,19.1289,30800.0
2009-06-11 15:10:00,29.22,29.24,29.17,29.23,49700.0,19.1289,19.142,19.0962,19.1355,49700.0
2009-06-11 15:15:00,29.23,29.28,29.23,29.25,51900.0,19.1355,19.1682,19.1355,19.1486,51900.0
2009-06-11 15:20:00,29.25,29.25,29.17,29.25,62200.0,19.1486,19.1486,19.0962,19.1486,62200.0
2009-06-11 15:25:00,29.25,29.25,29.17,29.18,76000.0,19.1486,19.1486,19.0962,19.1027,76000.0
2009-06-11 15:30:00,29.18,29.18,29.09,29.11,150800.0,19.1027,19.1027,19.0438,19.0569,150800.0
2009-06-11 15:35:00,29.11,29.16,29.09,29.11,98900.0,19.0569,19.0896,19.0438,19.0569,98900.0
2009-06-11 15:40:00,29.11,29.13,29.05,29.06,144700.0,19.0569,19.07,19.0176,19.0242,144700.0
2009-06-11 15:45:00,29.06,29.12,29.05,29.07,180400.0,19.0242,19.0635,19.0176,19.0307,180400.0
2009-06-11 15:50:00,29.07,29.1,29.01,29.05,107800.0,19.0307,19.0504,18.9914,19.0176,107800.0
2009-06-11 15:55:00,29.04,29.04,28.93,28.98,256100.0,19.0111,19.0111,18.9391,18.9718,256100.0
2009-06-12 09:30:00,28.84,28.84,28.45,28.77,93900.0,18.8802,18.8802,18.6248,18.8343,93900.0
2009-06-12 09:35:00,28.77,28.78,28.54,28.7,68800.0,18.8343,18.8409,18.6838,18.7885,68800.0
2009-06-12 09:40:00,28.66,28.73,28.57,28.58,42500.0,18.7623,18.8081,18.7034,18.7099,42500.0
2009-06-12 09:45:00,28.57,28.58,28.44,28.45,125800.0,18.7034,18.7099,18.6183,18.6248,125800.0
2009-06-12 09:50:00,28.46,28.67,28.45,28.58,63600.0,18.6314,18.7689,18.6248,18.7099,63600.0
2009-06-12 09:55:00,28.56,28.67,28.48,28.67,58200.0,18.6969,18.7689,18.6445,18.7689,58200.0
2009-06-12 10:00:00,28.64,28.65,28.54,28.63,65900.0,18.7492,18.7558,18.6838,18.7427,65900.0
2009-06-12 10:05:00,28.63,28.74,28.61,28.74,56500.0,18.7427,18.8147,18.7296,18.8147,56500.0
2009-06-12 10:10:00,28.72,28.74,28.63,28.64,45800.0,18.8016,18.8147,18.7427,18.7492,45800.0
2009-06-12 10:15:00,28.63,28.78,28.63,28.75,41200.0,18.7427,18.8409,18.7427,18.8212,41200.0
2009-06-12 10:20:00,28.75,28.85,28.75,28.75,33300.0,18.8212,18.8867,18.8212,18.8212,33300.0
2009-06-12 10:25:00,28.75,28.76,28.66,28.66,32300.0,18.8212,18.8278,18.7623,18.7623,32300.0
2009-06-12 10:30:00,28.66,28.69,28.61,28.67,53000.0,18.7623,18.782,18.7296,18.7689,53000.0
2009-06-12 10:35:00,28.67,28.78,28.67,28.76,26500.0,18.7689,18.8409,18.7689,18.8278,26500.0
2009-06-12 10:40:00,28.76,28.76,28.72,28.74,39600.0,18.8278,18.8278,18.8016,18.8147,39600.0
2009-06-12 10:45:00,28.74,28.77,28.71,28.71,40500.0,18.8147,18.8343,18.7951,18.7951,40500.0
2009-06-12 10:50:00,28.71,28.74,28.66,28.66,35800.0,18.7951,18.8147,18.7623,18.7623,35800.0
2009-06-12 10:55:00,28.66,28.66,28.58,28.64,66800.0,18.7623,18.7623,18.7099,18.7492,66800.0
2009-06-12 11:00:00,28.65,28.69,28.6,28.62,46200.0,18.7558,18.782,18.723,18.7361,46200.0
2009-06-12 11:05:00,28.63,28.66,28.59,28.62,25200.0,18.7427,18.7623,18.7165,18.7361,25200.0
2009-06-12 11:10:00,28.61,28.67,28.61,28.64,37400.0,18.7296,18.7689,18.7296,18.7492,37400.0
2009-06-12 11:15:00,28.65,28.65,28.63,28.63,13900.0,18.7558,18.7558,18.7427,18.7427,13900.0
2009-06-12 11:20:00,28.63,28.64,28.6,28.6,21900.0,18.7427,18.7492,18.723,18.723,21900.0
2009-06-12 11:25:00,28.61,28.62,28.57,28.59,31100.0,18.7296,18.7361,18.7034,18.7165,31100.0
2009-06-12 11:30:00,28.57,28.64,28.56,28.64,29900.0,18.7034,18.7492,18.6969,18.7492,29900.0
2009-06-12 11:35:00,28.65,28.69,28.61,28.64,28900.0,18.7558,18.782,18.7296,18.7492,28900.0
2009-06-12 11:40:00,28.64,28.64,28.56,28.56,21900.0,18.7492,18.7492,18.6969,18.6969,21900.0
2009-06-12 11:45:00,28.57,28.59,28.5,28.51,39700.0,18.7034,18.7165,18.6576,18.6641,39700.0
2009-06-12 11:50:00,28.51,28.52,28.49,28.51,20700.0,18.6641,18.6707,18.651,18.6641,20700.0
2009-06-12 11:55:00,28.51,28.53,28.51,28.52,7900.0,18.6641,18.6772,18.6641,18.6707,7900.0
2009-06-12 12:00:00,28.51,28.55,28.51,28.54,18200.0,18.6641,18.6903,18.6641,18.6838,18200.0
2009-06-12 12:05:00,28.55,28.56,28.52,28.52,17800.0,18.6903,18.6969,18.6707,18.6707,17800.0
2009-06-12 12:10:00,28.53,28.6,28.52,28.6,20400.0,18.6772,18.723,18.6707,18.723,20400.0
2009-06-12 12:15:00,28.6,28.62,28.59,28.59,44100.0,18.723,18.7361,18.7165,18.7165,44100.0
2009-06-12 12:20:00,28.6,28.62,28.58,28.61,15500.0,18.723,18.7361,18.7099,18.7296,15500.0
2009-06-12 12:25:00,28.61,28.64,28.6,28.64,16300.0,18.7296,18.7492,18.723,18.7492,16300.0
2009-06-12 12:30:00,28.64,28.65,28.62,28.64,32600.0,18.7492,18.7558,18.7361,18.7492,32600.0
2009-06-12 12:35:00,28.64,28.64,28.61,28.63,34700.0,18.7492,18.7492,18.7296,18.7427,34700.0
2009-06-12 12:40:00,28.64,28.65,28.62,28.63,32800.0,18.7492,18.7558,18.7361,18.7427,32800.0
2009-06-12 12:45:00,28.62,28.68,28.61,28.65,23900.0,18.7361,18.7754,18.7296,18.7558,23900.0
2009-06-12 12:50:00,28.65,28.66,28.58,28.59,18600.0,18.7558,18.7623,18.7099,18.7165,18600.0
2009-06-12 12:55:00,28.59,28.65,28.56,28.64,25100.0,18.7165,18.7558,18.6969,18.7492,25100.0
2009-06-12 13:00:00,28.65,28.68,28.65,28.66,17700.0,18.7558,18.7754,18.7558,18.7623,17700.0
2009-06-12 13:05:00,28.65,28.66,28.57,28.58,22500.0,18.7558,18.7623,18.7034,18.7099,22500.0
2009-06-12 13:10:00,28.59,28.62,28.58,28.61,14900.0,18.7165,18.7361,18.7099,18.7296,14900.0
2009-06-12 13:15:00,28.61,28.66,28.57,28.57,46400.0,18.7296,18.7623,18.7034,18.7034,46400.0
2009-06-12 13:20:00,28.56,28.65,28.56,28.63,18500.0,18.6969,18.7558,18.6969,18.7427,18500.0
2009-06-12 13:25:00,28.63,28.63,28.6,28.6,11600.0,18.7427,18.7427,18.723,18.723,11600.0
2009-06-12 13:30:00,28.6,28.61,28.57,28.59,14700.0,18.723,18.7296,18.7034,18.7165,14700.0
2009-06-12 13:35:00,28.59,28.59,28.55,28.58,20800.0,18.7165,18.7165,18.6903,18.7099,20800.0
2009-06-12 13:40:00,28.58,28.6,28.54,28.54,18400.0,18.7099,18.723,18.6838,18.6838,18400.0
2009-06-12 13:45:00,28.55,28.58,28.54,28.56,11700.0,18.6903,18.7099,18.6838,18.6969,11700.0
2009-06-12 13:50:00,28.57,28.61,28.55,28.57,24100.0,18.7034,18.7296,18.6903,18.7034,24100.0
2009-06-12 13:55:00,28.56,28.57,28.55,28.56,17400.0,18.6969,18.7034,18.6903,18.6969,17400.0
2009-06-12 14:00:00,28.56,28.56,28.5,28.5,21200.0,18.6969,18.6969,18.6576,18.6576,21200.0
2009-06-12 14:05:00,28.51,28.56,28.5,28.56,18600.0,18.6641,18.6969,18.6576,18.6969,18600.0
2009-06-12 14:10:00,28.55,28.56,28.53,28.55,15000.0,18.6903,18.6969,18.6772,18.6903,15000.0
2009-06-12 14:15:00,28.55,28.56,28.51,28.53,16600.0,18.6903,18.6969,18.6641,18.6772,16600.0
2009-06-12 14:20:00,28.54,28.57,28.49,28.5,32200.0,18.6838,18.7034,18.651,18.6576,32200.0
2009-06-12 14:25:00,28.51,28.51,28.45,28.48,22400.0,18.6641,18.6641,18.6248,18.6445,22400.0
2009-06-12 14:30:00,28.48,28.53,28.48,28.53,31000.0,18.6445,18.6772,18.6445,18.6772,31000.0
2009-06-12 14:35:00,28.52,28.53,28.45,28.48,48300.0,18.6707,18.6772,18.6248,18.6445,48300.0
2009-06-12 14:40:00,28.48,28.68,28.48,28.62,47500.0,18.6445,18.7754,18.6445,18.7361,47500.0
2009-06-12 14:45:00,28.62,28.7,28.62,28.67,29700.0,18.7361,18.7885,18.7361,18.7689,29700.0
2009-06-12 14:50:00,28.67,28.69,28.63,28.69,25100.0,18.7689,18.782,18.7427,18.782,25100.0
2009-06-12 14:55:00,28.69,28.71,28.63,28.64,28000.0,18.782,18.7951,18.7427,18.7492,28000.0
2009-06-12 15:00:00,28.64,28.72,28.64,28.7,26200.0,18.7492,18.8016,18.7492,18.7885,26200.0
2009-06-12 15:05:00,28.69,28.74,28.67,28.67,26900.0,18.782,18.8147,18.7689,18.7689,26900.0
2009-06-12 15:10:00,28.66,28.7,28.64,28.66,23600.0,18.7623,18.7885,18.7492,18.7623,23600.0
2009-06-12 15:15:00,28.67,28.69,28.64,28.68,30100.0,18.7689,18.782,18.7492,18.7754,30100.0
2009-06-12 15:20:00,28.68,28.68,28.61,28.62,31700.0,18.7754,18.7754,18.7296,18.7361,31700.0
2009-06-12 15:25:00,28.62,28.67,28.58,28.63,45200.0,18.7361,18.7689,18.7099,18.7427,45200.0
2009-06-12 15:30:00,28.64,28.65,28.61,28.63,44700.0,18.7492,18.7558,18.7296,18.7427,44700.0
2009-06-12 15:35:00,28.62,28.63,28.55,28.58,53700.0,18.7361,18.7427,18.6903,18.7099,53700.0
2009-06-12 15:40:00,28.59,28.68,28.59,28.65,60500.0,18.7165,18.7754,18.7165,18.7558,60500.0
2009-06-12 15:45:00,28.66,28.66,28.61,28.65,65100.0,18.7623,18.7623,18.7296,18.7558,65100.0
2009-06-12 15:50:00,28.65,28.71,28.64,28.64,87800.0,18.7558,18.7951,18.7492,18.7492,87800.0
2009-06-12 15:55:00,28.64,28.75,28.64,28.71,171000.0,18.7492,18.8212,18.7492,18.7951,171000.0
2009-06-15 09:30:00,28.4,28.6,28.3,28.3,72800.0,18.5921,18.723,18.5266,18.5266,72800.0
2009-06-15 09:35:00,28.33,28.36,28.15,28.32,67900.0,18.5463,18.5659,18.4284,18.5397,67900.0
2009-06-15 09:40:00,28.34,28.37,28.15,28.16,52700.0,18.5528,18.5725,18.4284,18.435,52700.0
2009-06-15 09:45:00,28.15,28.15,28.03,28.09,65700.0,18.4284,18.4284,18.3499,18.3892,65700.0
2009-06-15 09:50:00,28.09,28.25,28.09,28.2,49500.0,18.3892,18.4939,18.3892,18.4612,49500.0
2009-06-15 09:55:00,28.19,28.4,28.18,28.35,47900.0,18.4546,18.5921,18.4481,18.5594,47900.0
2009-06-15 10:00:00,28.35,28.38,28.26,28.27,58500.0,18.5594,18.579,18.5005,18.507,58500.0
2009-06-15 10:05:00,28.25,28.33,28.24,28.31,26600.0,18.4939,18.5463,18.4874,18.5332,26600.0
2009-06-15 10:10:00,28.31,28.37,28.25,28.25,48200.0,18.5332,18.5725,18.4939,18.4939,48200.0
2009-06-15 10:15:00,28.25,28.36,28.2,28.23,71100.0,18.4939,18.5659,18.4612,18.4808,71100.0
2009-06-15 10:20:00,28.23,28.23,28.15,28.19,29100.0,18.4808,18.4808,18.4284,18.4546,29100.0
2009-06-15 10:25:00,28.19,28.21,28.14,28.15,23900.0,18.4546,18.4677,18.4219,18.4284,23900.0
2009-06-15 10:30:00,28.15,28.16,28.01,28.07,44800.0,18.4284,18.435,18.3368,18.3761,44800.0
2009-06-15 10:35:00,28.07,28.09,27.92,27.95,60400.0,18.3761,18.3892,18.2779,18.2975,60400.0
2009-06-15 10:40:00,27.94,28.03,27.92,27.95,52500.0,18.291,18.3499,18.2779,18.2975,52500.0
2009-06-15 10:45:00,27.94,28.02,27.92,27.96,29300.0,18.291,18.3433,18.2779,18.3041,29300.0
2009-06-15 10:50:00,27.93,27.99,27.9,27.96,69200.0,18.2844,18.3237,18.2648,18.3041,69200.0
2009-06-15 10:55:00,27.97,27.97,27.92,27.93,26000.0,18.3106,18.3106,18.2779,18.2844,26000.0
2009-06-15 11:00:00,27.93,27.95,27.84,27.88,36100.0,18.2844,18.2975,18.2255,18.2517,36100.0
2009-06-15 11:05:00,27.89,28.01,27.84,27.93,82100.0,18.2582,18.3368,18.2255,18.2844,82100.0
2009-06-15 11:10:00,27.93,28.08,27.9,28.06,63000.0,18.2844,18.3826,18.2648,18.3695,63000.0
2009-06-15 11:15:00,28.06,28.08,28.03,28.06,20800.0,18.3695,18.3826,18.3499,18.3695,20800.0
2009-06-15 11:20:00,28.06,28.06,27.92,27.97,40700.0,18.3695,18.3695,18.2779,18.3106,40700.0
2009-06-15 11:25:00,27.98,27.99,27.94,27.94,14400.0,18.3172,18.3237,18.291,18.291,14400.0
2009-06-15 11:30:00,27.94,28.07,27.93,28.07,25300.0,18.291,18.3761,18.2844,18.3761,25300.0
2009-06-15 11:35:00,28.06,28.1,28.0,28.03,53100.0,18.3695,18.3957,18.3302,18.3499,53100.0
2009-06-15 11:40:00,28.03,28.16,28.03,28.15,81300.0,18.3499,18.435,18.3499,18.4284,81300.0
2009-06-15 11:45:00,28.16,28.16,28.11,28.13,15900.0,18.435,18.435,18.4023,18.4154,15900.0
2009-06-15 11:50:00,28.1,28.11,28.02,28.03,21700.0,18.3957,18.4023,18.3433,18.3499,21700.0
2009-06-15 11:55:00,28.04,28.04,27.97,27.98,8200.0,18.3564,18.3564,18.3106,18.3172,8200.0
2009-06-15 12:00:00,27.98,28.0,27.94,27.94,28800.0,18.3172,18.3302,18.291,18.291,28800.0
2009-06-15 12:05:00,27.94,27.95,27.91,27.95,20500.0,18.291,18.2975,18.2713,18.2975,20500.0
2009-06-15 12:10:00,27.96,27.96,27.91,27.93,23700.0,18.3041,18.3041,18.2713,18.2844,23700.0
2009-06-15 12:15:00,27.94,27.94,27.89,27.91,26100.0,18.291,18.291,18.2582,18.2713,26100.0
2009-06-15 12:20:00,27.92,27.97,27.87,27.88,22900.0,18.2779,18.3106,18.2451,18.2517,22900.0
2009-06-15 12:25:00,27.88,27.89,27.87,27.87,12600.0,18.2517,18.2582,18.2451,18.2451,12600.0
2009-06-15 12:30:00,27.87,27.93,27.85,27.92,23300.0,18.2451,18.2844,18.2321,18.2779,23300.0
2009-06-15 12:35:00,27.93,27.95,27.91,27.95,23500.0,18.2844,18.2975,18.2713,18.2975,23500.0
2009-06-15 12:40:00,27.95,27.96,27.9,27.9,19100.0,18.2975,18.3041,18.2648,18.2648,19100.0
2009-06-15 12:45:00,27.91,27.92,27.86,27.88,25900.0,18.2713,18.2779,18.2386,18.2517,25900.0
2009-06-15 12:50:00,27.89,27.91,27.86,27.86,19100.0,18.2582,18.2713,18.2386,18.2386,19100.0
2009-06-15 12:55:00,27.87,27.88,27.84,27.86,27900.0,18.2451,18.2517,18.2255,18.2386,27900.0
2009-06-15 13:00:00,27.85,27.86,27.78,27.8,36400.0,18.2321,18.2386,18.1862,18.1993,36400.0
2009-06-15 13:05:00,27.8,27.84,27.78,27.83,15000.0,18.1993,18.2255,18.1862,18.219,15000.0
2009-06-15 13:10:00,27.83,27.87,27.83,27.85,21400.0,18.219,18.2451,18.219,18.2321,21400.0
2009-06-15 13:15:00,27.85,27.87,27.81,27.82,22400.0,18.2321,18.2451,18.2059,18.2124,22400.0
2009-06-15 13:20:00,27.83,27.83,27.78,27.81,11600.0,18.219,18.219,18.1862,18.2059,11600.0
2009-06-15 13:25:00,27.81,27.81,27.76,27.79,24300.0,18.2059,18.2059,18.1731,18.1928,24300.0
2009-06-15 13:30:00,27.78,27.78,27.73,27.78,42100.0,18.1862,18.1862,18.1535,18.1862,42100.0
2009-06-15 13:35:00,27.78,27.78,27.75,27.77,16900.0,18.1862,18.1862,18.1666,18.1797,16900.0
2009-06-15 13:40:00,27.76,27.78,27.75,27.77,18900.0,18.1731,18.1862,18.1666,18.1797,18900.0
2009-06-15 13:45:00,27.78,27.79,27.77,27.79,24900.0,18.1862,18.1928,18.1797,18.1928,24900.0
2009-06-15 13:50:00,27.79,27.79,27.77,27.78,27800.0,18.1928,18.1928,18.1797,18.1862,27800.0
2009-06-15 13:55:00,27.78,27.79,27.74,27.78,35900.0,18.1862,18.1928,18.16,18.1862,35900.0
2009-06-15 14:00:00,27.77,27.79,27.76,27.79,29100.0,18.1797,18.1928,18.1731,18.1928,29100.0
2009-06-15 14:05:00,27.79,27.79,27.77,27.79,33500.0,18.1928,18.1928,18.1797,18.1928,33500.0
2009-06-15 14:10:00,27.79,27.79,27.76,27.76,20000.0,18.1928,18.1928,18.1731,18.1731,20000.0
2009-06-15 14:15:00,27.76,27.8,27.74,27.77,45000.0,18.1731,18.1993,18.16,18.1797,45000.0
2009-06-15 14:20:00,27.77,27.81,27.76,27.8,39400.0,18.1797,18.2059,18.1731,18.1993,39400.0
2009-06-15 14:25:00,27.81,27.91,27.8,27.89,60100.0,18.2059,18.2713,18.1993,18.2582,60100.0
2009-06-15 14:30:00,27.89,27.9,27.87,27.89,24600.0,18.2582,18.2648,18.2451,18.2582,24600.0
2009-06-15 14:35:00,27.89,27.89,27.83,27.88,33900.0,18.2582,18.2582,18.219,18.2517,33900.0
2009-06-15 14:40:00,27.87,27.89,27.83,27.86,45300.0,18.2451,18.2582,18.219,18.2386,45300.0
2009-06-15 14:45:00,27.87,27.93,27.85,27.9,34600.0,18.2451,18.2844,18.2321,18.2648,34600.0
2009-06-15 14:50:00,27.91,27.91,27.84,27.85,30000.0,18.2713,18.2713,18.2255,18.2321,30000.0
2009-06-15 14:55:00,27.84,27.86,27.8,27.85,34700.0,18.2255,18.2386,18.1993,18.2321,34700.0
2009-06-15 15:00:00,27.86,27.86,27.8,27.8,44800.0,18.2386,18.2386,18.1993,18.1993,44800.0
2009-06-15 15:05:00,27.8,27.82,27.79,27.82,45700.0,18.1993,18.2124,18.1928,18.2124,45700.0
2009-06-15 15:10:00,27.82,27.86,27.79,27.84,34400.0,18.2124,18.2386,18.1928,18.2255,34400.0
2009-06-15 15:15:00,27.84,27.91,27.8,27.9,50800.0,18.2255,18.2713,18.1993,18.2648,50800.0
2009-06-15 15:20:00,27.91,27.94,27.87,27.87,46700.0,18.2713,18.291,18.2451,18.2451,46700.0
2009-06-15 15:25:00,27.87,27.9,27.83,27.84,58200.0,18.2451,18.2648,18.219,18.2255,58200.0
2009-06-15 15:30:00,27.84,27.9,27.83,27.84,57100.0,18.2255,18.2648,18.219,18.2255,57100.0
2009-06-15 15:35:00,27.84,27.92,27.84,27.91,104300.0,18.2255,18.2779,18.2255,18.2713,104300.0
2009-06-15 15:40:00,27.9,27.92,27.81,27.83,100100.0,18.2648,18.2779,18.2059,18.219,100100.0
2009-06-15 15:45:00,27.84,27.91,27.84,27.88,91300.0,18.2255,18.2713,18.2255,18.2517,91300.0
2009-06-15 15:50:00,27.88,27.94,27.85,27.94,132900.0,18.2517,18.291,18.2321,18.291,132900.0
2009-06-15 15:55:00,27.94,27.94,27.85,27.91,145500.0,18.291,18.291,18.2321,18.2713,145500.0
2009-06-16 09:30:00,28.01,28.26,27.74,27.77,60500.0,18.3368,18.5005,18.16,18.1797,60500.0
2009-06-16 09:35:00,27.78,27.81,27.6,27.61,56800.0,18.1862,18.2059,18.0684,18.0749,56800.0
2009-06-16 09:40:00,27.6,27.75,27.54,27.74,50800.0,18.0684,18.1666,18.0291,18.16,50800.0
2009-06-16 09:45:00,27.74,27.75,27.63,27.68,79800.0,18.16,18.1666,18.088,18.1208,79800.0
2009-06-16 09:50:00,27.69,27.69,27.56,27.61,88200.0,18.1273,18.1273,18.0422,18.0749,88200.0
2009-06-16 09:55:00,27.61,27.61,27.53,27.58,23900.0,18.0749,18.0749,18.0226,18.0553,23900.0
2009-06-16 10:00:00,27.56,27.65,27.53,27.61,65700.0,18.0422,18.1011,18.0226,18.0749,65700.0
2009-06-16 10:05:00,27.61,27.63,27.56,27.57,43100.0,18.0749,18.088,18.0422,18.0487,43100.0
2009-06-16 10:10:00,27.57,27.64,27.51,27.52,64300.0,18.0487,18.0946,18.0095,18.016,64300.0
2009-06-16 10:15:00,27.51,27.53,27.47,27.5,92000.0,18.0095,18.0226,17.9833,18.0029,92000.0
2009-06-16 10:20:00,27.5,27.51,27.48,27.49,66300.0,18.0029,18.0095,17.9898,17.9964,66300.0
2009-06-16 10:25:00,27.49,27.51,27.48,27.49,68500.0,17.9964,18.0095,17.9898,17.9964,68500.0
2009-06-16 10:30:00,27.48,27.48,27.43,27.44,58900.0,17.9898,17.9898,17.9571,17.9636,58900.0
2009-06-16 10:35:00,27.44,27.45,27.41,27.44,50200.0,17.9636,17.9702,17.944,17.9636,50200.0
2009-06-16 10:40:00,27.43,27.44,27.43,27.44,53200.0,17.9571,17.9636,17.9571,17.9636,53200.0
2009-06-16 10:45:00,27.44,27.44,27.4,27.41,65600.0,17.9636,17.9636,17.9375,17.944,65600.0
2009-06-16 10:50:00,27.41,27.43,27.4,27.41,34900.0,17.944,17.9571,17.9375,17.944,34900.0
2009-06-16 10:55:00,27.41,27.42,27.36,27.41,49900.0,17.944,17.9506,17.9113,17.944,49900.0
2009-06-16 11:00:00,27.4,27.42,27.38,27.39,39700.0,17.9375,17.9506,17.9244,17.9309,39700.0
2009-06-16 11:05:00,27.39,27.43,27.35,27.42,49900.0,17.9309,17.9571,17.9047,17.9506,49900.0
2009-06-16 11:10:00,27.43,27.43,27.38,27.41,29200.0,17.9571,17.9571,17.9244,17.944,29200.0
2009-06-16 11:15:00,27.41,27.43,27.4,27.42,21200.0,17.944,17.9571,17.9375,17.9506,21200.0
2009-06-16 11:20:00,27.42,27.43,27.36,27.37,32400.0,17.9506,17.9571,17.9113,17.9178,32400.0
2009-06-16 11:25:00,27.37,27.44,27.37,27.43,40800.0,17.9178,17.9636,17.9178,17.9571,40800.0
2009-06-16 11:30:00,27.42,27.43,27.36,27.37,35300.0,17.9506,17.9571,17.9113,17.9178,35300.0
2009-06-16 11:35:00,27.36,27.44,27.36,27.43,23000.0,17.9113,17.9636,17.9113,17.9571,23000.0
2009-06-16 11:40:00,27.44,27.44,27.41,27.43,23100.0,17.9636,17.9636,17.944,17.9571,23100.0
2009-06-16 11:45:00,27.4,27.4,27.32,27.32,34900.0,17.9375,17.9375,17.8851,17.8851,34900.0
2009-06-16 11:50:00,27.33,27.33,27.26,27.29,61800.0,17.8916,17.8916,17.8458,17.8654,61800.0
2009-06-16 11:55:00,27.28,27.31,27.25,27.3,65000.0,17.8589,17.8785,17.8393,17.872,65000.0
2009-06-16 12:00:00,27.29,27.34,27.28,27.34,99800.0,17.8654,17.8982,17.8589,17.8982,99800.0
2009-06-16 12:05:00,27.34,27.36,27.31,27.36,104300.0,17.8982,17.9113,17.8785,17.9113,104300.0
2009-06-16 12:10:00,27.36,27.39,27.35,27.38,14600.0,17.9113,17.9309,17.9047,17.9244,14600.0
2009-06-16 12:15:00,27.38,27.39,27.31,27.32,46900.0,17.9244,17.9309,17.8785,17.8851,46900.0
2009-06-16 12:20:00,27.32,27.37,27.32,27.36,28700.0,17.8851,17.9178,17.8851,17.9113,28700.0
2009-06-16 12:25:00,27.36,27.37,27.31,27.32,24100.0,17.9113,17.9178,17.8785,17.8851,24100.0
2009-06-16 12:30:00,27.32,27.32,27.28,27.29,26400.0,17.8851,17.8851,17.8589,17.8654,26400.0
2009-06-16 12:35:00,27.29,27.3,27.22,27.22,63500.0,17.8654,17.872,17.8196,17.8196,63500.0
2009-06-16 12:40:00,27.22,27.22,27.17,27.18,50800.0,17.8196,17.8196,17.7869,17.7934,50800.0
2009-06-16 12:45:00,27.18,27.18,27.15,27.17,49000.0,17.7934,17.7934,17.7738,17.7869,49000.0
2009-06-16 12:50:00,27.17,27.19,27.16,27.18,47100.0,17.7869,17.8,17.7803,17.7934,47100.0
2009-06-16 12:55:00,27.17,27.18,27.13,27.14,37500.0,17.7869,17.7934,17.7607,17.7672,37500.0
2009-06-16 13:00:00,27.14,27.16,27.12,27.16,57700.0,17.7672,17.7803,17.7542,17.7803,57700.0
2009-06-16 13:05:00,27.16,27.17,27.14,27.17,20700.0,17.7803,17.7869,17.7672,17.7869,20700.0
2009-06-16 13:10:00,27.16,27.18,27.14,27.17,28700.0,17.7803,17.7934,17.7672,17.7869,28700.0
2009-06-16 13:15:00,27.17,27.18,27.14,27.16,20900.0,17.7869,17.7934,17.7672,17.7803,20900.0
2009-06-16 13:20:00,27.16,27.16,27.05,27.05,63700.0,17.7803,17.7803,17.7083,17.7083,63700.0
2009-06-16 13:25:00,27.06,27.08,27.04,27.06,37900.0,17.7149,17.728,17.7018,17.7149,37900.0
2009-06-16 13:30:00,27.05,27.07,27.03,27.07,30300.0,17.7083,17.7214,17.6952,17.7214,30300.0
2009-06-16 13:35:00,27.07,27.07,27.05,27.06,20800.0,17.7214,17.7214,17.7083,17.7149,20800.0
2009-06-16 13:40:00,27.05,27.06,27.03,27.06,38200.0,17.7083,17.7149,17.6952,17.7149,38200.0
2009-06-16 13:45:00,27.05,27.06,27.03,27.05,40500.0,17.7083,17.7149,17.6952,17.7083,40500.0
2009-06-16 13:50:00,27.04,27.05,27.01,27.02,20000.0,17.7018,17.7083,17.6821,17.6887,20000.0
2009-06-16 13:55:00,27.02,27.07,27.01,27.05,38600.0,17.6887,17.7214,17.6821,17.7083,38600.0
2009-06-16 14:00:00,27.04,27.1,27.04,27.05,49500.0,17.7018,17.7411,17.7018,17.7083,49500.0
2009-06-16 14:05:00,27.06,27.1,27.03,27.09,27400.0,17.7149,17.7411,17.6952,17.7345,27400.0
2009-06-16 14:10:00,27.09,27.15,27.05,27.13,55500.0,17.7345,17.7738,17.7083,17.7607,55500.0
2009-06-16 14:15:00,27.12,27.13,27.07,27.1,33200.0,17.7542,17.7607,17.7214,17.7411,33200.0
2009-06-16 14:20:00,27.1,27.1,27.07,27.08,18000.0,17.7411,17.7411,17.7214,17.728,18000.0
2009-06-16 14:25:00,27.09,27.1,27.07,27.08,34700.0,17.7345,17.7411,17.7214,17.728,34700.0
2009-06-16 14:30:00,27.08,27.09,27.03,27.08,36400.0,17.728,17.7345,17.6952,17.728,36400.0
2009-06-16 14:35:00,27.07,27.15,27.03,27.14,81300.0,17.7214,17.7738,17.6952,17.7672,81300.0
2009-06-16 14:40:00,27.15,27.15,27.09,27.15,118300.0,17.7738,17.7738,17.7345,17.7738,118300.0
2009-06-16 14:45:00,27.14,27.2,27.14,27.18,57600.0,17.7672,17.8065,17.7672,17.7934,57600.0
2009-06-16 14:50:00,27.18,27.24,27.18,27.23,55700.0,17.7934,17.8327,17.7934,17.8262,55700.0
2009-06-16 14:55:00,27.24,27.24,27.21,27.22,26000.0,17.8327,17.8327,17.8131,17.8196,26000.0
2009-06-16 15:00:00,27.22,27.23,27.18,27.18,36400.0,17.8196,17.8262,17.7934,17.7934,36400.0
2009-06-16 15:05:00,27.19,27.21,27.11,27.14,77700.0,17.8,17.8131,17.7476,17.7672,77700.0
2009-06-16 15:10:00,27.13,27.14,27.08,27.08,30700.0,17.7607,17.7672,17.728,17.728,30700.0
2009-06-16 15:15:00,27.09,27.22,27.08,27.2,54700.0,17.7345,17.8196,17.728,17.8065,54700.0
2009-06-16 15:20:00,27.2,27.21,27.18,27.18,24800.0,17.8065,17.8131,17.7934,17.7934,24800.0
2009-06-16 15:25:00,27.17,27.18,27.12,27.18,45000.0,17.7869,17.7934,17.7542,17.7934,45000.0
2009-06-16 15:30:00,27.18,27.28,27.17,27.24,73500.0,17.7934,17.8589,17.7869,17.8327,73500.0
2009-06-16 15:35:00,27.23,27.24,27.17,27.22,57700.0,17.8262,17.8327,17.7869,17.8196,57700.0
2009-06-16 15:40:00,27.21,27.28,27.2,27.26,70300.0,17.8131,17.8589,17.8065,17.8458,70300.0
2009-06-16 15:45:00,27.27,27.29,27.19,27.19,113400.0,17.8524,17.8654,17.8,17.8,113400.0
2009-06-16 15:50:00,27.19,27.21,27.14,27.17,140700.0,17.8,17.8131,17.7672,17.7869,140700.0
2009-06-16 15:55:00,27.17,27.17,27.07,27.09,267000.0,17.7869,17.7869,17.7214,17.7345,267000.0
2009-06-17 09:30:00,26.92,27.06,26.86,26.92,98800.0,17.6232,17.7149,17.5839,17.6232,98800.0
2009-06-17 09:35:00,26.95,27.06,26.89,27.05,58000.0,17.6429,17.7149,17.6036,17.7083,58000.0
2009-06-17 09:40:00,27.03,27.03,26.76,26.79,51400.0,17.6952,17.6952,17.5185,17.5381,51400.0
2009-06-17 09:45:00,26.78,26.81,26.68,26.68,67700.0,17.5316,17.5512,17.4661,17.4661,67700.0
2009-06-17 09:50:00,26.69,26.84,26.68,26.74,96700.0,17.4727,17.5709,17.4661,17.5054,96700.0
2009-06-17 09:55:00,26.73,26.78,26.68,26.71,82700.0,17.4988,17.5316,17.4661,17.4857,82700.0
2009-06-17 10:00:00,26.71,26.81,26.68,26.76,47400.0,17.4857,17.5512,17.4661,17.5185,47400.0
2009-06-17 10:05:00,26.76,26.81,26.67,26.78,76200.0,17.5185,17.5512,17.4596,17.5316,76200.0
2009-06-17 10:10:00,26.77,26.83,26.66,26.67,43600.0,17.525,17.5643,17.453,17.4596,43600.0
2009-06-17 10:15:00,26.67,26.74,26.63,26.65,64300.0,17.4596,17.5054,17.4334,17.4465,64300.0
2009-06-17 10:20:00,26.65,26.71,26.62,26.62,38200.0,17.4465,17.4857,17.4268,17.4268,38200.0
2009-06-17 10:25:00,26.62,26.64,26.56,26.57,77000.0,17.4268,17.4399,17.3876,17.3941,77000.0
2009-06-17 10:30:00,26.57,26.57,26.5,26.52,57400.0,17.3941,17.3941,17.3483,17.3614,57400.0
2009-06-17 10:35:00,26.51,26.56,26.5,26.5,48700.0,17.3548,17.3876,17.3483,17.3483,48700.0
2009-06-17 10:40:00,26.51,26.55,26.49,26.49,62700.0,17.3548,17.381,17.3417,17.3417,62700.0
2009-06-17 10:45:00,26.49,26.51,26.44,26.45,61200.0,17.3417,17.3548,17.309,17.3155,61200.0
2009-06-17 10:50:00,26.46,26.51,26.46,26.5,29500.0,17.3221,17.3548,17.3221,17.3483,29500.0
2009-06-17 10:55:00,26.49,26.49,26.43,26.44,29000.0,17.3417,17.3417,17.3024,17.309,29000.0
2009-06-17 11:00:00,26.44,26.51,26.44,26.46,39800.0,17.309,17.3548,17.309,17.3221,39800.0
2009-06-17 11:05:00,26.46,26.53,26.43,26.45,37700.0,17.3221,17.3679,17.3024,17.3155,37700.0
2009-06-17 11:10:00,26.46,26.46,26.37,26.37,64300.0,17.3221,17.3221,17.2632,17.2632,64300.0
2009-06-17 11:15:00,26.37,26.45,26.36,26.42,87400.0,17.2632,17.3155,17.2566,17.2959,87400.0
2009-06-17 11:20:00,26.42,26.53,26.42,26.49,79800.0,17.2959,17.3679,17.2959,17.3417,79800.0
2009-06-17 11:25:00,26.5,26.52,26.4,26.41,30100.0,17.3483,17.3614,17.2828,17.2894,30100.0
2009-06-17 11:30:00,26.4,26.44,26.37,26.43,30900.0,17.2828,17.309,17.2632,17.3024,30900.0
2009-06-17 11:35:00,26.42,26.42,26.33,26.38,29400.0,17.2959,17.2959,17.237,17.2697,29400.0
2009-06-17 11:40:00,26.38,26.43,26.36,26.43,24500.0,17.2697,17.3024,17.2566,17.3024,24500.0
2009-06-17 11:45:00,26.41,26.44,26.34,26.43,66700.0,17.2894,17.309,17.2435,17.3024,66700.0
2009-06-17 11:50:00,26.43,26.43,26.3,26.42,106500.0,17.3024,17.3024,17.2173,17.2959,106500.0
2009-06-17 11:55:00,26.42,26.5,26.4,26.49,37600.0,17.2959,17.3483,17.2828,17.3417,37600.0
2009-06-17 12:00:00,26.49,26.53,26.49,26.51,33300.0,17.3417,17.3679,17.3417,17.3548,33300.0
2009-06-17 12:05:00,26.52,26.6,26.52,26.6,56200.0,17.3614,17.4137,17.3614,17.4137,56200.0
2009-06-17 12:10:00,26.61,26.63,26.57,26.63,28700.0,17.4203,17.4334,17.3941,17.4334,28700.0
2009-06-17 12:15:00,26.63,26.69,26.62,26.64,22400.0,17.4334,17.4727,17.4268,17.4399,22400.0
2009-06-17 12:20:00,26.63,26.77,26.63,26.73,38500.0,17.4334,17.525,17.4334,17.4988,38500.0
2009-06-17 12:25:00,26.72,26.75,26.68,26.69,38000.0,17.4923,17.5119,17.4661,17.4727,38000.0
2009-06-17 12:30:00,26.69,26.7,26.62,26.63,44900.0,17.4727,17.4792,17.4268,17.4334,44900.0
2009-06-17 12:35:00,26.63,26.66,26.6,26.65,37900.0,17.4334,17.453,17.4137,17.4465,37900.0
2009-06-17 12:40:00,26.65,26.71,26.64,26.68,30000.0,17.4465,17.4857,17.4399,17.4661,30000.0
2009-06-17 12:45:00,26.69,26.7,26.63,26.64,33500.0,17.4727,17.4792,17.4334,17.4399,33500.0
2009-06-17 12:50:00,26.65,26.65,26.58,26.58,13900.0,17.4465,17.4465,17.4006,17.4006,13900.0
2009-06-17 12:55:00,26.59,26.6,26.58,26.6,11300.0,17.4072,17.4137,17.4006,17.4137,11300.0
2009-06-17 13:00:00,26.6,26.61,26.59,26.6,11100.0,17.4137,17.4203,17.4072,17.4137,11100.0
2009-06-17 13:05:00,26.6,26.61,26.53,26.54,52800.0,17.4137,17.4203,17.3679,17.3745,52800.0
2009-06-17 13:10:00,26.54,26.56,26.5,26.5,31000.0,17.3745,17.3876,17.3483,17.3483,31000.0
2009-06-17 13:15:00,26.51,26.51,26.44,26.44,55200.0,17.3548,17.3548,17.309,17.309,55200.0
2009-06-17 13:20:00,26.45,26.52,26.44,26.48,45200.0,17.3155,17.3614,17.309,17.3352,45200.0
2009-06-17 13:25:00,26.49,26.51,26.47,26.5,32500.0,17.3417,17.3548,17.3286,17.3483,32500.0
2009-06-17 13:30:00,26.5,26.51,26.48,26.51,30200.0,17.3483,17.3548,17.3352,17.3548,30200.0
2009-06-17 13:35:00,26.51,26.54,26.5,26.53,30800.0,17.3548,17.3745,17.3483,17.3679,30800.0
2009-06-17 13:40:00,26.54,26.63,26.53,26.57,56200.0,17.3745,17.4334,17.3679,17.3941,56200.0
2009-06-17 13:45:00,26.57,26.59,26.54,26.58,36100.0,17.3941,17.4072,17.3745,17.4006,36100.0
2009-06-17 13:50:00,26.59,26.59,26.53,26.56,42200.0,17.4072,17.4072,17.3679,17.3876,42200.0
2009-06-17 13:55:00,26.55,26.58,26.53,26.58,40700.0,17.381,17.4006,17.3679,17.4006,40700.0
2009-06-17 14:00:00,26.58,26.7,26.58,26.65,33400.0,17.4006,17.4792,17.4006,17.4465,33400.0
2009-06-17 14:05:00,26.64,26.65,26.59,26.62,24300.0,17.4399,17.4465,17.4072,17.4268,24300.0
2009-06-17 14:10:00,26.62,26.62,26.61,26.62,9400.0,17.4268,17.4268,17.4203,17.4268,9400.0
2009-06-17 14:15:00,26.61,26.64,26.59,26.6,27300.0,17.4203,17.4399,17.4072,17.4137,27300.0
2009-06-17 14:20:00,26.6,26.68,26.59,26.68,25200.0,17.4137,17.4661,17.4072,17.4661,25200.0
2009-06-17 14:25:00,26.67,26.71,26.62,26.69,29400.0,17.4596,17.4857,17.4268,17.4727,29400.0
2009-06-17 14:30:00,26.69,26.69,26.63,26.65,44300.0,17.4727,17.4727,17.4334,17.4465,44300.0
2009-06-17 14:35:00,26.65,26.69,26.64,26.65,69500.0,17.4465,17.4727,17.4399,17.4465,69500.0
2009-06-17 14:40:00,26.64,26.65,26.61,26.62,43000.0,17.4399,17.4465,17.4203,17.4268,43000.0
2009-06-17 14:45:00,26.62,26.67,26.59,26.65,40600.0,17.4268,17.4596,17.4072,17.4465,40600.0
2009-06-17 14:50:00,26.64,26.64,26.56,26.58,38100.0,17.4399,17.4399,17.3876,17.4006,38100.0
2009-06-17 14:55:00,26.59,26.63,26.57,26.58,30700.0,17.4072,17.4334,17.3941,17.4006,30700.0
2009-06-17 15:00:00,26.58,26.64,26.57,26.63,28800.0,17.4006,17.4399,17.3941,17.4334,28800.0
2009-06-17 15:05:00,26.62,26.63,26.57,26.58,38300.0,17.4268,17.4334,17.3941,17.4006,38300.0
2009-06-17 15:10:00,26.58,26.64,26.58,26.64,51200.0,17.4006,17.4399,17.4006,17.4399,51200.0
2009-06-17 15:15:00,26.63,26.64,26.59,26.63,43700.0,17.4334,17.4399,17.4072,17.4334,43700.0
2009-06-17 15:20:00,26.63,26.67,26.62,26.64,49700.0,17.4334,17.4596,17.4268,17.4399,49700.0
2009-06-17 15:25:00,26.65,26.66,26.6,26.61,79800.0,17.4465,17.453,17.4137,17.4203,79800.0
2009-06-17 15:30:00,26.6,26.63,26.56,26.58,85600.0,17.4137,17.4334,17.3876,17.4006,85600.0
2009-06-17 15:35:00,26.58,26.58,26.52,26.57,61900.0,17.4006,17.4006,17.3614,17.3941,61900.0
2009-06-17 15:40:00,26.57,26.61,26.53,26.6,61700.0,17.3941,17.4203,17.3679,17.4137,61700.0
2009-06-17 15:45:00,26.61,26.68,26.59,26.68,76300.0,17.4203,17.4661,17.4072,17.4661,76300.0
2009-06-17 15:50:00,26.68,26.69,26.59,26.61,122500.0,17.4661,17.4727,17.4072,17.4203,122500.0
2009-06-17 15:55:00,26.62,26.65,26.57,26.59,188500.0,17.4268,17.4465,17.3941,17.4072,188500.0
2009-06-18 09:30:00,26.66,26.98,26.26,26.96,133200.0,17.453,17.6625,17.1912,17.6494,133200.0
2009-06-18 09:35:00,26.97,27.01,26.82,26.83,92300.0,17.656,17.6821,17.5578,17.5643,92300.0
2009-06-18 09:40:00,26.83,27.04,26.79,27.02,152500.0,17.5643,17.7018,17.5381,17.6887,152500.0
2009-06-18 09:45:00,27.01,27.02,26.84,26.87,140700.0,17.6821,17.6887,17.5709,17.5905,140700.0
2009-06-18 09:50:00,26.87,26.94,26.81,26.85,83500.0,17.5905,17.6363,17.5512,17.5774,83500.0
2009-06-18 09:55:00,26.86,26.93,26.82,26.93,77300.0,17.5839,17.6298,17.5578,17.6298,77300.0
2009-06-18 10:00:00,26.93,27.05,26.9,26.93,117400.0,17.6298,17.7083,17.6101,17.6298,117400.0
2009-06-18 10:05:00,26.92,26.94,26.91,26.93,56100.0,17.6232,17.6363,17.6167,17.6298,56100.0
2009-06-18 10:10:00,26.92,26.95,26.89,26.92,58200.0,17.6232,17.6429,17.6036,17.6232,58200.0
2009-06-18 10:15:00,26.91,26.94,26.9,26.91,45100.0,17.6167,17.6363,17.6101,17.6167,45100.0
2009-06-18 10:20:00,26.92,26.99,26.9,26.99,55500.0,17.6232,17.6691,17.6101,17.6691,55500.0
2009-06-18 10:25:00,26.99,27.18,26.97,27.13,101300.0,17.6691,17.7934,17.656,17.7607,101300.0
2009-06-18 10:30:00,27.13,27.27,27.13,27.25,63100.0,17.7607,17.8524,17.7607,17.8393,63100.0
2009-06-18 10:35:00,27.25,27.34,27.25,27.33,67900.0,17.8393,17.8982,17.8393,17.8916,67900.0
2009-06-18 10:40:00,27.33,27.33,27.26,27.29,41200.0,17.8916,17.8916,17.8458,17.8654,41200.0
2009-06-18 10:45:00,27.3,27.38,27.28,27.36,50900.0,17.872,17.9244,17.8589,17.9113,50900.0
2009-06-18 10:50:00,27.36,27.38,27.29,27.3,38900.0,17.9113,17.9244,17.8654,17.872,38900.0
2009-06-18 10:55:00,27.3,27.31,27.26,27.28,18300.0,17.872,17.8785,17.8458,17.8589,18300.0
2009-06-18 11:00:00,27.28,27.34,27.28,27.31,43600.0,17.8589,17.8982,17.8589,17.8785,43600.0
2009-06-18 11:05:00,27.31,27.32,27.23,27.25,32400.0,17.8785,17.8851,17.8262,17.8393,32400.0
2009-06-18 11:10:00,27.25,27.25,27.16,27.18,25100.0,17.8393,17.8393,17.7803,17.7934,25100.0
2009-06-18 11:15:00,27.18,27.27,27.16,27.26,44300.0,17.7934,17.8524,17.7803,17.8458,44300.0
2009-06-18 11:20:00,27.26,27.29,27.25,27.29,12300.0,17.8458,17.8654,17.8393,17.8654,12300.0
2009-06-18 11:25:00,27.28,27.31,27.27,27.29,18800.0,17.8589,17.8785,17.8524,17.8654,18800.0
2009-06-18 11:30:00,27.28,27.29,27.26,27.27,16200.0,17.8589,17.8654,17.8458,17.8524,16200.0
2009-06-18 11:35:00,27.27,27.27,27.22,27.26,17800.0,17.8524,17.8524,17.8196,17.8458,17800.0
2009-06-18 11:40:00,27.26,27.27,27.24,27.25,24100.0,17.8458,17.8524,17.8327,17.8393,24100.0
2009-06-18 11:45:00,27.24,27.26,27.23,27.25,17700.0,17.8327,17.8458,17.8262,17.8393,17700.0
2009-06-18 11:50:00,27.25,27.26,27.22,27.24,31600.0,17.8393,17.8458,17.8196,17.8327,31600.0
2009-06-18 11:55:00,27.25,27.27,27.21,27.25,24400.0,17.8393,17.8524,17.8131,17.8393,24400.0
2009-06-18 12:00:00,27.25,27.26,27.22,27.22,21500.0,17.8393,17.8458,17.8196,17.8196,21500.0
2009-06-18 12:05:00,27.23,27.24,27.23,27.24,6300.0,17.8262,17.8327,17.8262,17.8327,6300.0
2009-06-18 12:10:00,27.24,27.26,27.24,27.25,46500.0,17.8327,17.8458,17.8327,17.8393,46500.0
2009-06-18 12:15:00,27.24,27.26,27.23,27.24,16700.0,17.8327,17.8458,17.8262,17.8327,16700.0
2009-06-18 12:20:00,27.23,27.24,27.21,27.22,13700.0,17.8262,17.8327,17.8131,17.8196,13700.0
2009-06-18 12:25:00,27.21,27.25,27.19,27.23,28000.0,17.8131,17.8393,17.8,17.8262,28000.0
2009-06-18 12:30:00,27.24,27.26,27.22,27.24,16100.0,17.8327,17.8458,17.8196,17.8327,16100.0
2009-06-18 12:35:00,27.23,27.24,27.22,27.23,11100.0,17.8262,17.8327,17.8196,17.8262,11100.0
2009-06-18 12:40:00,27.22,27.25,27.2,27.2,14700.0,17.8196,17.8393,17.8065,17.8065,14700.0
2009-06-18 12:45:00,27.2,27.26,27.2,27.25,17600.0,17.8065,17.8458,17.8065,17.8393,17600.0
2009-06-18 12:50:00,27.26,27.26,27.19,27.22,13100.0,17.8458,17.8458,17.8,17.8196,13100.0
2009-06-18 12:55:00,27.21,27.26,27.18,27.26,31700.0,17.8131,17.8458,17.7934,17.8458,31700.0
2009-06-18 13:00:00,27.26,27.3,27.26,27.27,15600.0,17.8458,17.872,17.8458,17.8524,15600.0
2009-06-18 13:05:00,27.27,27.32,27.25,27.32,22800.0,17.8524,17.8851,17.8393,17.8851,22800.0
2009-06-18 13:10:00,27.31,27.32,27.25,27.25,30100.0,17.8785,17.8851,17.8393,17.8393,30100.0
2009-06-18 13:15:00,27.25,27.27,27.21,27.23,33700.0,17.8393,17.8524,17.8131,17.8262,33700.0
2009-06-18 13:20:00,27.23,27.26,27.21,27.22,51600.0,17.8262,17.8458,17.8131,17.8196,51600.0
2009-06-18 13:25:00,27.22,27.23,27.19,27.23,47600.0,17.8196,17.8262,17.8,17.8262,47600.0
2009-06-18 13:30:00,27.24,27.26,27.21,27.26,33400.0,17.8327,17.8458,17.8131,17.8458,33400.0
2009-06-18 13:35:00,27.25,27.26,27.18,27.19,33100.0,17.8393,17.8458,17.7934,17.8,33100.0
2009-06-18 13:40:00,27.19,27.24,27.18,27.2,41700.0,17.8,17.8327,17.7934,17.8065,41700.0
2009-06-18 13:45:00,27.21,27.22,27.17,27.18,44000.0,17.8131,17.8196,17.7869,17.7934,44000.0
2009-06-18 13:50:00,27.18,27.24,27.18,27.23,18700.0,17.7934,17.8327,17.7934,17.8262,18700.0
2009-06-18 13:55:00,27.24,27.24,27.16,27.17,22400.0,17.8327,17.8327,17.7803,17.7869,22400.0
2009-06-18 14:00:00,27.16,27.19,27.12,27.16,39100.0,17.7803,17.8,17.7542,17.7803,39100.0
2009-06-18 14:05:00,27.16,27.18,27.11,27.14,31000.0,17.7803,17.7934,17.7476,17.7672,31000.0
2009-06-18 14:10:00,27.14,27.15,27.07,27.15,45800.0,17.7672,17.7738,17.7214,17.7738,45800.0
2009-06-18 14:15:00,27.15,27.17,27.11,27.11,58300.0,17.7738,17.7869,17.7476,17.7476,58300.0
2009-06-18 14:20:00,27.12,27.14,27.06,27.12,61200.0,17.7542,17.7672,17.7149,17.7542,61200.0
2009-06-18 14:25:00,27.13,27.13,27.07,27.13,46700.0,17.7607,17.7607,17.7214,17.7607,46700.0
2009-06-18 14:30:00,27.13,27.17,27.09,27.16,94900.0,17.7607,17.7869,17.7345,17.7803,94900.0
2009-06-18 14:35:00,27.16,27.19,27.11,27.19,67400.0,17.7803,17.8,17.7476,17.8,67400.0
2009-06-18 14:40:00,27.19,27.21,27.15,27.18,73100.0,17.8,17.8131,17.7738,17.7934,73100.0
2009-06-18 14:45:00,27.19,27.23,27.17,27.17,93600.0,17.8,17.8262,17.7869,17.7869,93600.0
2009-06-18 14:50:00,27.18,27.23,27.17,27.23,86700.0,17.7934,17.8262,17.7869,17.8262,86700.0
2009-06-18 14:55:00,27.23,27.27,27.2,27.25,42900.0,17.8262,17.8524,17.8065,17.8393,42900.0
2009-06-18 15:00:00,27.26,27.3,27.24,27.24,40800.0,17.8458,17.872,17.8327,17.8327,40800.0
2009-06-18 15:05:00,27.24,27.32,27.24,27.3,61000.0,17.8327,17.8851,17.8327,17.872,61000.0
2009-06-18 15:10:00,27.31,27.33,27.26,27.3,46900.0,17.8785,17.8916,17.8458,17.872,46900.0
2009-06-18 15:15:00,27.31,27.36,27.31,27.31,41200.0,17.8785,17.9113,17.8785,17.8785,41200.0
2009-06-18 15:20:00,27.32,27.36,27.31,27.35,60200.0,17.8851,17.9113,17.8785,17.9047,60200.0
2009-06-18 15:25:00,27.36,27.36,27.33,27.35,94400.0,17.9113,17.9113,17.8916,17.9047,94400.0
2009-06-18 15:30:00,27.35,27.4,27.34,27.38,100700.0,17.9047,17.9375,17.8982,17.9244,100700.0
2009-06-18 15:35:00,27.37,27.38,27.32,27.37,83600.0,17.9178,17.9244,17.8851,17.9178,83600.0
2009-06-18 15:40:00,27.37,27.38,27.31,27.34,156800.0,17.9178,17.9244,17.8785,17.8982,156800.0
2009-06-18 15:45:00,27.34,27.34,27.25,27.3,161700.0,17.8982,17.8982,17.8393,17.872,161700.0
2009-06-18 15:50:00,27.29,27.3,27.21,27.25,102700.0,17.8654,17.872,17.8131,17.8393,102700.0
2009-06-18 15:55:00,27.25,27.28,27.23,27.26,228100.0,17.8393,17.8589,17.8262,17.8458,228100.0
2009-06-19 09:30:00,27.54,27.63,27.25,27.63,1439100.0,18.0291,18.088,17.8393,18.088,1439100.0
2009-06-19 09:35:00,27.62,27.86,27.62,27.8,113300.0,18.0815,18.2386,18.0815,18.1993,113300.0
2009-06-19 09:40:00,27.81,27.93,27.8,27.86,64400.0,18.2059,18.2844,18.1993,18.2386,64400.0
2009-06-19 09:45:00,27.86,27.97,27.84,27.95,81700.0,18.2386,18.3106,18.2255,18.2975,81700.0
2009-06-19 09:50:00,27.95,27.95,27.86,27.89,89700.0,18.2975,18.2975,18.2386,18.2582,89700.0
2009-06-19 09:55:00,27.89,27.93,27.85,27.86,99500.0,18.2582,18.2844,18.2321,18.2386,99500.0
2009-06-19 10:00:00,27.86,27.93,27.82,27.87,78500.0,18.2386,18.2844,18.2124,18.2451,78500.0
2009-06-19 10:05:00,27.86,27.94,27.86,27.9,76100.0,18.2386,18.291,18.2386,18.2648,76100.0
2009-06-19 10:10:00,27.89,27.93,27.79,27.79,59900.0,18.2582,18.2844,18.1928,18.1928,59900.0
2009-06-19 10:15:00,27.79,27.79,27.73,27.75,52200.0,18.1928,18.1928,18.1535,18.1666,52200.0
2009-06-19 10:20:00,27.75,27.76,27.67,27.71,72300.0,18.1666,18.1731,18.1142,18.1404,72300.0
2009-06-19 10:25:00,27.72,27.72,27.64,27.71,85200.0,18.1469,18.1469,18.0946,18.1404,85200.0
2009-06-19 10:30:00,27.72,27.79,27.71,27.78,58300.0,18.1469,18.1928,18.1404,18.1862,58300.0
2009-06-19 10:35:00,27.79,27.83,27.78,27.83,34000.0,18.1928,18.219,18.1862,18.219,34000.0
2009-06-19 10:40:00,27.82,27.85,27.82,27.84,46100.0,18.2124,18.2321,18.2124,18.2255,46100.0
2009-06-19 10:45:00,27.85,27.9,27.82,27.9,62100.0,18.2321,18.2648,18.2124,18.2648,62100.0
2009-06-19 10:50:00,27.9,27.92,27.87,27.91,64200.0,18.2648,18.2779,18.2451,18.2713,64200.0
2009-06-19 10:55:00,27.92,27.92,27.83,27.87,33900.0,18.2779,18.2779,18.219,18.2451,33900.0
2009-06-19 11:00:00,27.87,27.88,27.85,27.87,47700.0,18.2451,18.2517,18.2321,18.2451,47700.0
2009-06-19 11:05:00,27.86,27.89,27.85,27.87,35100.0,18.2386,18.2582,18.2321,18.2451,35100.0
2009-06-19 11:10:00,27.87,27.91,27.86,27.88,36800.0,18.2451,18.2713,18.2386,18.2517,36800.0
2009-06-19 11:15:00,27.88,27.91,27.88,27.89,25200.0,18.2517,18.2713,18.2517,18.2582,25200.0
2009-06-19 11:20:00,27.9,27.91,27.87,27.89,28300.0,18.2648,18.2713,18.2451,18.2582,28300.0
2009-06-19 11:25:00,27.9,27.92,27.84,27.85,40100.0,18.2648,18.2779,18.2255,18.2321,40100.0
2009-06-19 11:30:00,27.84,27.85,27.81,27.81,43200.0,18.2255,18.2321,18.2059,18.2059,43200.0
2009-06-19 11:35:00,27.81,27.82,27.79,27.79,19800.0,18.2059,18.2124,18.1928,18.1928,19800.0
2009-06-19 11:40:00,27.79,27.84,27.79,27.83,27100.0,18.1928,18.2255,18.1928,18.219,27100.0
2009-06-19 11:45:00,27.83,27.84,27.83,27.83,13800.0,18.219,18.2255,18.219,18.219,13800.0
2009-06-19 11:50:00,27.83,27.88,27.83,27.88,35000.0,18.219,18.2517,18.219,18.2517,35000.0
2009-06-19 11:55:00,27.88,27.89,27.87,27.89,22000.0,18.2517,18.2582,18.2451,18.2582,22000.0
2009-06-19 12:00:00,27.89,27.91,27.88,27.88,17700.0,18.2582,18.2713,18.2517,18.2517,17700.0
2009-06-19 12:05:00,27.88,27.89,27.87,27.87,22800.0,18.2517,18.2582,18.2451,18.2451,22800.0
2009-06-19 12:10:00,27.88,27.88,27.79,27.8,26700.0,18.2517,18.2517,18.1928,18.1993,26700.0
2009-06-19 12:15:00,27.8,27.83,27.79,27.83,17700.0,18.1993,18.219,18.1928,18.219,17700.0
2009-06-19 12:20:00,27.82,27.83,27.75,27.8,25800.0,18.2124,18.219,18.1666,18.1993,25800.0
2009-06-19 12:25:00,27.8,27.82,27.76,27.76,22500.0,18.1993,18.2124,18.1731,18.1731,22500.0
2009-06-19 12:30:00,27.77,27.78,27.76,27.76,20900.0,18.1797,18.1862,18.1731,18.1731,20900.0
2009-06-19 12:35:00,27.76,27.76,27.72,27.74,18600.0,18.1731,18.1731,18.1469,18.16,18600.0
2009-06-19 12:40:00,27.74,27.79,27.74,27.79,13100.0,18.16,18.1928,18.16,18.1928,13100.0
2009-06-19 12:45:00,27.79,27.79,27.72,27.72,43200.0,18.1928,18.1928,18.1469,18.1469,43200.0
2009-06-19 12:50:00,27.73,27.73,27.68,27.7,31800.0,18.1535,18.1535,18.1208,18.1339,31800.0
2009-06-19 12:55:00,27.69,27.7,27.67,27.69,20500.0,18.1273,18.1339,18.1142,18.1273,20500.0
2009-06-19 13:00:00,27.69,27.71,27.67,27.67,37700.0,18.1273,18.1404,18.1142,18.1142,37700.0
2009-06-19 13:05:00,27.68,27.71,27.65,27.71,18600.0,18.1208,18.1404,18.1011,18.1404,18600.0
2009-06-19 13:10:00,27.71,27.73,27.7,27.73,12800.0,18.1404,18.1535,18.1339,18.1535,12800.0
2009-06-19 13:15:00,27.72,27.73,27.68,27.69,26100.0,18.1469,18.1535,18.1208,18.1273,26100.0
2009-06-19 13:20:00,27.68,27.68,27.63,27.63,22100.0,18.1208,18.1208,18.088,18.088,22100.0
2009-06-19 13:25:00,27.63,27.63,27.59,27.6,32800.0,18.088,18.088,18.0618,18.0684,32800.0
2009-06-19 13:30:00,27.6,27.67,27.59,27.67,34700.0,18.0684,18.1142,18.0618,18.1142,34700.0
2009-06-19 13:35:00,27.67,27.72,27.67,27.69,24900.0,18.1142,18.1469,18.1142,18.1273,24900.0
2009-06-19 13:40:00,27.69,27.72,27.66,27.66,25200.0,18.1273,18.1469,18.1077,18.1077,25200.0
2009-06-19 13:45:00,27.67,27.67,27.6,27.64,39000.0,18.1142,18.1142,18.0684,18.0946,39000.0
2009-06-19 13:50:00,27.64,27.67,27.64,27.67,27600.0,18.0946,18.1142,18.0946,18.1142,27600.0
2009-06-19 13:55:00,27.67,27.69,27.63,27.64,32000.0,18.1142,18.1273,18.088,18.0946,32000.0
2009-06-19 14:00:00,27.65,27.65,27.62,27.65,39800.0,18.1011,18.1011,18.0815,18.1011,39800.0
2009-06-19 14:05:00,27.64,27.65,27.56,27.58,49200.0,18.0946,18.1011,18.0422,18.0553,49200.0
2009-06-19 14:10:00,27.58,27.59,27.52,27.53,52500.0,18.0553,18.0618,18.016,18.0226,52500.0
2009-06-19 14:15:00,27.53,27.55,27.49,27.52,27500.0,18.0226,18.0357,17.9964,18.016,27500.0
2009-06-19 14:20:00,27.51,27.55,27.46,27.46,40100.0,18.0095,18.0357,17.9767,17.9767,40100.0
2009-06-19 14:25:00,27.46,27.51,27.45,27.48,49200.0,17.9767,18.0095,17.9702,17.9898,49200.0
2009-06-19 14:30:00,27.47,27.54,27.47,27.52,31400.0,17.9833,18.0291,17.9833,18.016,31400.0
2009-06-19 14:35:00,27.52,27.53,27.45,27.46,44200.0,18.016,18.0226,17.9702,17.9767,44200.0
2009-06-19 14:40:00,27.46,27.49,27.46,27.48,22500.0,17.9767,17.9964,17.9767,17.9898,22500.0
2009-06-19 14:45:00,27.48,27.49,27.46,27.47,20200.0,17.9898,17.9964,17.9767,17.9833,20200.0
2009-06-19 14:50:00,27.46,27.49,27.43,27.47,57500.0,17.9767,17.9964,17.9571,17.9833,57500.0
2009-06-19 14:55:00,27.47,27.52,27.46,27.47,39900.0,17.9833,18.016,17.9767,17.9833,39900.0
2009-06-19 15:00:00,27.46,27.47,27.43,27.43,44800.0,17.9767,17.9833,17.9571,17.9571,44800.0
2009-06-19 15:05:00,27.43,27.44,27.39,27.4,76800.0,17.9571,17.9636,17.9309,17.9375,76800.0
2009-06-19 15:10:00,27.4,27.4,27.34,27.36,85100.0,17.9375,17.9375,17.8982,17.9113,85100.0
2009-06-19 15:15:00,27.35,27.37,27.35,27.36,92900.0,17.9047,17.9178,17.9047,17.9113,92900.0
2009-06-19 15:20:00,27.36,27.42,27.35,27.36,86700.0,17.9113,17.9506,17.9047,17.9113,86700.0
2009-06-19 15:25:00,27.35,27.43,27.34,27.42,109600.0,17.9047,17.9571,17.8982,17.9506,109600.0
2009-06-19 15:30:00,27.42,27.43,27.38,27.39,102200.0,17.9506,17.9571,17.9244,17.9309,102200.0
2009-06-19 15:35:00,27.39,27.4,27.37,27.37,88800.0,17.9309,17.9375,17.9178,17.9178,88800.0
2009-06-19 15:40:00,27.37,27.38,27.35,27.35,111700.0,17.9178,17.9244,17.9047,17.9047,111700.0
2009-06-19 15:45:00,27.35,27.36,27.3,27.31,209300.0,17.9047,17.9113,17.872,17.8785,209300.0
2009-06-19 15:50:00,27.31,27.34,27.3,27.33,164000.0,17.8785,17.8982,17.872,17.8916,164000.0
2009-06-19 15:55:00,27.34,27.34,27.26,27.28,369700.0,17.8982,17.8982,17.8458,17.8589,369700.0
2009-06-22 09:30:00,27.04,27.18,26.83,27.09,86200.0,17.7018,17.7934,17.5643,17.7345,86200.0
2009-06-22 09:35:00,27.08,27.14,26.97,26.98,44600.0,17.728,17.7672,17.656,17.6625,44600.0
2009-06-22 09:40:00,27.0,27.07,26.95,27.05,36700.0,17.6756,17.7214,17.6429,17.7083,36700.0
2009-06-22 09:45:00,27.04,27.08,27.02,27.05,62600.0,17.7018,17.728,17.6887,17.7083,62600.0
2009-06-22 09:50:00,27.05,27.06,27.01,27.03,43800.0,17.7083,17.7149,17.6821,17.6952,43800.0
2009-06-22 09:55:00,27.02,27.02,26.93,26.96,59100.0,17.6887,17.6887,17.6298,17.6494,59100.0
2009-06-22 10:00:00,26.96,26.99,26.9,26.97,93900.0,17.6494,17.6691,17.6101,17.656,93900.0
2009-06-22 10:05:00,26.97,27.05,26.96,26.99,101200.0,17.656,17.7083,17.6494,17.6691,101200.0
2009-06-22 10:10:00,26.97,27.06,26.95,27.01,47400.0,17.656,17.7149,17.6429,17.6821,47400.0
2009-06-22 10:15:00,27.0,27.05,26.99,26.99,44500.0,17.6756,17.7083,17.6691,17.6691,44500.0
2009-06-22 10:20:00,27.0,27.03,26.98,27.01,49200.0,17.6756,17.6952,17.6625,17.6821,49200.0
2009-06-22 10:25:00,27.01,27.04,26.93,26.95,42900.0,17.6821,17.7018,17.6298,17.6429,42900.0
2009-06-22 10:30:00,26.95,26.95,26.86,26.91,57300.0,17.6429,17.6429,17.5839,17.6167,57300.0
2009-06-22 10:35:00,26.91,26.97,26.86,26.97,100500.0,17.6167,17.656,17.5839,17.656,100500.0
2009-06-22 10:40:00,26.97,26.97,26.89,26.89,18500.0,17.656,17.656,17.6036,17.6036,18500.0
2009-06-22 10:45:00,26.89,26.95,26.88,26.94,18900.0,17.6036,17.6429,17.597,17.6363,18900.0
2009-06-22 10:50:00,26.95,26.98,26.89,26.91,39000.0,17.6429,17.6625,17.6036,17.6167,39000.0
2009-06-22 10:55:00,26.91,26.92,26.88,26.92,17500.0,17.6167,17.6232,17.597,17.6232,17500.0
2009-06-22 11:00:00,26.93,26.93,26.8,26.82,60500.0,17.6298,17.6298,17.5447,17.5578,60500.0
2009-06-22 11:05:00,26.82,26.89,26.82,26.86,37400.0,17.5578,17.6036,17.5578,17.5839,37400.0
2009-06-22 11:10:00,26.87,26.88,26.86,26.87,16200.0,17.5905,17.597,17.5839,17.5905,16200.0
2009-06-22 11:15:00,26.88,26.92,26.84,26.91,23500.0,17.597,17.6232,17.5709,17.6167,23500.0
2009-06-22 11:20:00,26.91,26.93,26.91,26.91,21100.0,17.6167,17.6298,17.6167,17.6167,21100.0
2009-06-22 11:25:00,26.92,26.95,26.85,26.85,26100.0,17.6232,17.6429,17.5774,17.5774,26100.0
2009-06-22 11:30:00,26.85,26.87,26.81,26.84,42900.0,17.5774,17.5905,17.5512,17.5709,42900.0
2009-06-22 11:35:00,26.83,26.83,26.74,26.74,64200.0,17.5643,17.5643,17.5054,17.5054,64200.0
2009-06-22 11:40:00,26.74,26.78,26.74,26.75,49600.0,17.5054,17.5316,17.5054,17.5119,49600.0
2009-06-22 11:45:00,26.75,26.77,26.74,26.74,49800.0,17.5119,17.525,17.5054,17.5054,49800.0
2009-06-22 11:50:00,26.74,26.78,26.74,26.77,29400.0,17.5054,17.5316,17.5054,17.525,29400.0
2009-06-22 11:55:00,26.77,26.78,26.74,26.76,19400.0,17.525,17.5316,17.5054,17.5185,19400.0
2009-06-22 12:00:00,26.75,26.77,26.74,26.74,49300.0,17.5119,17.525,17.5054,17.5054,49300.0
2009-06-22 12:05:00,26.75,26.77,26.74,26.75,17900.0,17.5119,17.525,17.5054,17.5119,17900.0
2009-06-22 12:10:00,26.76,26.8,26.75,26.78,19700.0,17.5185,17.5447,17.5119,17.5316,19700.0
2009-06-22 12:15:00,26.79,26.81,26.78,26.81,20900.0,17.5381,17.5512,17.5316,17.5512,20900.0
2009-06-22 12:20:00,26.8,26.82,26.74,26.75,26100.0,17.5447,17.5578,17.5054,17.5119,26100.0
2009-06-22 12:25:00,26.76,26.8,26.75,26.78,37300.0,17.5185,17.5447,17.5119,17.5316,37300.0
2009-06-22 12:30:00,26.78,26.83,26.77,26.8,32400.0,17.5316,17.5643,17.525,17.5447,32400.0
2009-06-22 12:35:00,26.82,26.85,26.8,26.85,33000.0,17.5578,17.5774,17.5447,17.5774,33000.0
2009-06-22 12:40:00,26.85,26.85,26.81,26.83,31400.0,17.5774,17.5774,17.5512,17.5643,31400.0
2009-06-22 12:45:00,26.82,26.82,26.74,26.77,34400.0,17.5578,17.5578,17.5054,17.525,34400.0
2009-06-22 12:50:00,26.77,26.78,26.74,26.75,16500.0,17.525,17.5316,17.5054,17.5119,16500.0
2009-06-22 12:55:00,26.76,26.8,26.75,26.79,18600.0,17.5185,17.5447,17.5119,17.5381,18600.0
2009-06-22 13:00:00,26.8,26.81,26.75,26.75,28600.0,17.5447,17.5512,17.5119,17.5119,28600.0
2009-06-22 13:05:00,26.75,26.78,26.75,26.77,21700.0,17.5119,17.5316,17.5119,17.525,21700.0
2009-06-22 13:10:00,26.78,26.78,26.74,26.75,30100.0,17.5316,17.5316,17.5054,17.5119,30100.0
2009-06-22 13:15:00,26.74,26.77,26.7,26.71,31500.0,17.5054,17.525,17.4792,17.4857,31500.0
2009-06-22 13:20:00,26.71,26.72,26.69,26.69,21000.0,17.4857,17.4923,17.4727,17.4727,21000.0
2009-06-22 13:25:00,26.7,26.7,26.64,26.67,41800.0,17.4792,17.4792,17.4399,17.4596,41800.0
2009-06-22 13:30:00,26.68,26.7,26.67,26.7,11300.0,17.4661,17.4792,17.4596,17.4792,11300.0
2009-06-22 13:35:00,26.7,26.72,26.69,26.72,17800.0,17.4792,17.4923,17.4727,17.4923,17800.0
2009-06-22 13:40:00,26.72,26.76,26.71,26.75,17600.0,17.4923,17.5185,17.4857,17.5119,17600.0
2009-06-22 13:45:00,26.75,26.76,26.74,26.75,11600.0,17.5119,17.5185,17.5054,17.5119,11600.0
2009-06-22 13:50:00,26.76,26.77,26.75,26.76,12000.0,17.5185,17.525,17.5119,17.5185,12000.0
2009-06-22 13:55:00,26.76,26.77,26.71,26.73,42900.0,17.5185,17.525,17.4857,17.4988,42900.0
2009-06-22 14:00:00,26.73,26.74,26.7,26.71,69100.0,17.4988,17.5054,17.4792,17.4857,69100.0
2009-06-22 14:05:00,26.71,26.72,26.69,26.69,18700.0,17.4857,17.4923,17.4727,17.4727,18700.0
2009-06-22 14:10:00,26.69,26.73,26.68,26.72,26300.0,17.4727,17.4988,17.4661,17.4923,26300.0
2009-06-22 14:15:00,26.72,26.77,26.72,26.77,22800.0,17.4923,17.525,17.4923,17.525,22800.0
2009-06-22 14:20:00,26.77,26.77,26.74,26.74,17000.0,17.525,17.525,17.5054,17.5054,17000.0
2009-06-22 14:25:00,26.74,26.76,26.72,26.73,36100.0,17.5054,17.5185,17.4923,17.4988,36100.0
2009-06-22 14:30:00,26.73,26.77,26.72,26.75,53200.0,17.4988,17.525,17.4923,17.5119,53200.0
2009-06-22 14:35:00,26.76,26.94,26.73,26.89,297700.0,17.5185,17.6363,17.4988,17.6036,297700.0
2009-06-22 14:40:00,26.88,26.89,26.84,26.85,47700.0,17.597,17.6036,17.5709,17.5774,47700.0
2009-06-22 14:45:00,26.85,26.91,26.84,26.89,61700.0,17.5774,17.6167,17.5709,17.6036,61700.0
2009-06-22 14:50:00,26.89,26.93,26.88,26.92,44700.0,17.6036,17.6298,17.597,17.6232,44700.0
2009-06-22 14:55:00,26.91,26.94,26.89,26.92,52500.0,17.6167,17.6363,17.6036,17.6232,52500.0
2009-06-22 15:00:00,26.93,26.98,26.93,26.95,40400.0,17.6298,17.6625,17.6298,17.6429,40400.0
2009-06-22 15:05:00,26.94,26.96,26.94,26.96,16500.0,17.6363,17.6494,17.6363,17.6494,16500.0
2009-06-22 15:10:00,26.96,26.96,26.88,26.89,79800.0,17.6494,17.6494,17.597,17.6036,79800.0
2009-06-22 15:15:00,26.88,26.97,26.87,26.96,77900.0,17.597,17.656,17.5905,17.6494,77900.0
2009-06-22 15:20:00,26.96,26.98,26.9,26.95,55600.0,17.6494,17.6625,17.6101,17.6429,55600.0
2009-06-22 15:25:00,26.94,26.95,26.9,26.94,47100.0,17.6363,17.6429,17.6101,17.6363,47100.0
2009-06-22 15:30:00,26.94,26.98,26.92,26.92,106100.0,17.6363,17.6625,17.6232,17.6232,106100.0
2009-06-22 15:35:00,26.92,26.95,26.9,26.94,71600.0,17.6232,17.6429,17.6101,17.6363,71600.0
2009-06-22 15:40:00,26.94,26.94,26.82,26.82,127200.0,17.6363,17.6363,17.5578,17.5578,127200.0
2009-06-22 15:45:00,26.82,26.91,26.82,26.83,131400.0,17.5578,17.6167,17.5578,17.5643,131400.0
2009-06-22 15:50:00,26.83,26.84,26.75,26.8,154500.0,17.5643,17.5709,17.5119,17.5447,154500.0
2009-06-22 15:55:00,26.8,26.81,26.7,26.73,266100.0,17.5447,17.5512,17.4792,17.4988,266100.0
2009-06-23 09:30:00,26.83,26.83,26.3,26.5,234700.0,17.5643,17.5643,17.2173,17.3483,234700.0
2009-06-23 09:35:00,26.5,26.52,26.28,26.3,298700.0,17.3483,17.3614,17.2042,17.2173,298700.0
2009-06-23 09:40:00,26.31,26.43,26.27,26.42,106900.0,17.2239,17.3024,17.1977,17.2959,106900.0
2009-06-23 09:45:00,26.39,26.43,26.3,26.38,68400.0,17.2763,17.3024,17.2173,17.2697,68400.0
2009-06-23 09:50:00,26.37,26.42,26.34,26.41,67300.0,17.2632,17.2959,17.2435,17.2894,67300.0
2009-06-23 09:55:00,26.41,26.41,26.32,26.37,62800.0,17.2894,17.2894,17.2304,17.2632,62800.0
2009-06-23 10:00:00,26.36,26.48,26.26,26.46,91500.0,17.2566,17.3352,17.1912,17.3221,91500.0
2009-06-23 10:05:00,26.46,26.46,26.35,26.39,111100.0,17.3221,17.3221,17.2501,17.2763,111100.0
2009-06-23 10:10:00,26.38,26.47,26.38,26.42,101700.0,17.2697,17.3286,17.2697,17.2959,101700.0
2009-06-23 10:15:00,26.41,26.43,26.33,26.39,97100.0,17.2894,17.3024,17.237,17.2763,97100.0
2009-06-23 10:20:00,26.38,26.44,26.37,26.41,69700.0,17.2697,17.309,17.2632,17.2894,69700.0
2009-06-23 10:25:00,26.42,26.42,26.35,26.37,52200.0,17.2959,17.2959,17.2501,17.2632,52200.0
2009-06-23 10:30:00,26.37,26.4,26.35,26.37,50600.0,17.2632,17.2828,17.2501,17.2632,50600.0
2009-06-23 10:35:00,26.37,26.39,26.31,26.36,54600.0,17.2632,17.2763,17.2239,17.2566,54600.0
2009-06-23 10:40:00,26.36,26.37,26.3,26.34,41700.0,17.2566,17.2632,17.2173,17.2435,41700.0
2009-06-23 10:45:00,26.33,26.34,26.31,26.31,28900.0,17.237,17.2435,17.2239,17.2239,28900.0
2009-06-23 10:50:00,26.31,26.32,26.26,26.28,195100.0,17.2239,17.2304,17.1912,17.2042,195100.0
2009-06-23 10:55:00,26.27,26.28,26.21,26.26,82200.0,17.1977,17.2042,17.1584,17.1912,82200.0
2009-06-23 11:00:00,26.26,26.27,26.17,26.2,70900.0,17.1912,17.1977,17.1322,17.1519,70900.0
2009-06-23 11:05:00,26.19,26.22,26.17,26.18,54500.0,17.1453,17.165,17.1322,17.1388,54500.0
2009-06-23 11:10:00,26.17,26.2,26.17,26.19,41200.0,17.1322,17.1519,17.1322,17.1453,41200.0
2009-06-23 11:15:00,26.19,26.24,26.19,26.24,48000.0,17.1453,17.1781,17.1453,17.1781,48000.0
2009-06-23 11:20:00,26.24,26.24,26.15,26.2,132800.0,17.1781,17.1781,17.1191,17.1519,132800.0
2009-06-23 11:25:00,26.21,26.21,26.13,26.13,73000.0,17.1584,17.1584,17.106,17.106,73000.0
2009-06-23 11:30:00,26.13,26.19,26.13,26.19,26900.0,17.106,17.1453,17.106,17.1453,26900.0
2009-06-23 11:35:00,26.18,26.2,26.17,26.2,56500.0,17.1388,17.1519,17.1322,17.1519,56500.0
2009-06-23 11:40:00,26.19,26.21,26.17,26.21,87200.0,17.1453,17.1584,17.1322,17.1584,87200.0
2009-06-23 11:45:00,26.21,26.21,26.15,26.16,45700.0,17.1584,17.1584,17.1191,17.1257,45700.0
2009-06-23 11:50:00,26.16,26.17,26.14,26.15,24500.0,17.1257,17.1322,17.1126,17.1191,24500.0
2009-06-23 11:55:00,26.15,26.15,26.14,26.14,10500.0,17.1191,17.1191,17.1126,17.1126,10500.0
2009-06-23 12:00:00,26.15,26.17,26.13,26.13,23700.0,17.1191,17.1322,17.106,17.106,23700.0
2009-06-23 12:05:00,26.13,26.14,26.09,26.09,78500.0,17.106,17.1126,17.0799,17.0799,78500.0
2009-06-23 12:10:00,26.09,26.1,26.0,26.0,198700.0,17.0799,17.0864,17.0209,17.0209,198700.0
2009-06-23 12:15:00,26.0,26.02,25.98,25.98,90900.0,17.0209,17.034,17.0079,17.0079,90900.0
2009-06-23 12:20:00,25.98,25.98,25.92,25.93,88100.0,17.0079,17.0079,16.9686,16.9751,88100.0
2009-06-23 12:25:00,25.93,25.96,25.87,25.9,88900.0,16.9751,16.9948,16.9358,16.9555,88900.0
2009-06-23 12:30:00,25.89,25.9,25.77,25.78,266300.0,16.9489,16.9555,16.8704,16.8769,266300.0
2009-06-23 12:35:00,25.78,25.89,25.77,25.86,182100.0,16.8769,16.9489,16.8704,16.9293,182100.0
2009-06-23 12:40:00,25.86,25.88,25.83,25.85,104700.0,16.9293,16.9424,16.9097,16.9227,104700.0
2009-06-23 12:45:00,25.86,25.88,25.84,25.87,125200.0,16.9293,16.9424,16.9162,16.9358,125200.0
2009-06-23 12:50:00,25.87,25.87,25.8,25.83,58400.0,16.9358,16.9358,16.89,16.9097,58400.0
2009-06-23 12:55:00,25.83,25.85,25.81,25.85,25500.0,16.9097,16.9227,16.8966,16.9227,25500.0
2009-06-23 13:00:00,25.84,25.88,25.82,25.86,74500.0,16.9162,16.9424,16.9031,16.9293,74500.0
2009-06-23 13:05:00,25.85,25.87,25.81,25.87,84400.0,16.9227,16.9358,16.8966,16.9358,84400.0
2009-06-23 13:10:00,25.87,25.88,25.81,25.83,87800.0,16.9358,16.9424,16.8966,16.9097,87800.0
2009-06-23 13:15:00,25.83,25.87,25.82,25.87,46700.0,16.9097,16.9358,16.9031,16.9358,46700.0
2009-06-23 13:20:00,25.87,25.89,25.86,25.87,33000.0,16.9358,16.9489,16.9293,16.9358,33000.0
2009-06-23 13:25:00,25.88,25.88,25.82,25.84,78200.0,16.9424,16.9424,16.9031,16.9162,78200.0
2009-06-23 13:30:00,25.84,25.88,25.84,25.88,52600.0,16.9162,16.9424,16.9162,16.9424,52600.0
2009-06-23 13:35:00,25.88,25.88,25.86,25.88,37900.0,16.9424,16.9424,16.9293,16.9424,37900.0
2009-06-23 13:40:00,25.88,25.88,25.83,25.86,41700.0,16.9424,16.9424,16.9097,16.9293,41700.0
2009-06-23 13:45:00,25.86,25.87,25.84,25.86,95900.0,16.9293,16.9358,16.9162,16.9293,95900.0
2009-06-23 13:50:00,25.86,25.88,25.84,25.85,45800.0,16.9293,16.9424,16.9162,16.9227,45800.0
2009-06-23 13:55:00,25.85,25.85,25.79,25.8,38000.0,16.9227,16.9227,16.8835,16.89,38000.0
2009-06-23 14:00:00,25.8,25.86,25.78,25.86,38800.0,16.89,16.9293,16.8769,16.9293,38800.0
2009-06-23 14:05:00,25.85,25.87,25.85,25.87,27500.0,16.9227,16.9358,16.9227,16.9358,27500.0
2009-06-23 14:10:00,25.87,25.92,25.86,25.89,121600.0,16.9358,16.9686,16.9293,16.9489,121600.0
2009-06-23 14:15:00,25.88,25.92,25.88,25.91,121900.0,16.9424,16.9686,16.9424,16.962,121900.0
2009-06-23 14:20:00,25.9,25.91,25.89,25.91,132800.0,16.9555,16.962,16.9489,16.962,132800.0
2009-06-23 14:25:00,25.91,25.92,25.83,25.84,86200.0,16.962,16.9686,16.9097,16.9162,86200.0
2009-06-23 14:30:00,25.86,25.89,25.85,25.89,106500.0,16.9293,16.9489,16.9227,16.9489,106500.0
2009-06-23 14:35:00,25.89,25.89,25.85,25.88,88500.0,16.9489,16.9489,16.9227,16.9424,88500.0
2009-06-23 14:40:00,25.88,25.88,25.82,25.86,84800.0,16.9424,16.9424,16.9031,16.9293,84800.0
2009-06-23 14:45:00,25.86,25.87,25.85,25.87,25700.0,16.9293,16.9358,16.9227,16.9358,25700.0
2009-06-23 14:50:00,25.87,26.0,25.86,25.98,110700.0,16.9358,17.0209,16.9293,17.0079,110700.0
2009-06-23 14:55:00,25.99,26.0,25.96,25.98,77100.0,17.0144,17.0209,16.9948,17.0079,77100.0
2009-06-23 15:00:00,25.98,25.99,25.95,25.98,87200.0,17.0079,17.0144,16.9882,17.0079,87200.0
2009-06-23 15:05:00,25.97,25.99,25.96,25.98,95900.0,17.0013,17.0144,16.9948,17.0079,95900.0
2009-06-23 15:10:00,25.99,26.02,25.96,26.02,63700.0,17.0144,17.034,16.9948,17.034,63700.0
2009-06-23 15:15:00,26.01,26.04,26.0,26.03,52900.0,17.0275,17.0471,17.0209,17.0406,52900.0
2009-06-23 15:20:00,26.02,26.03,25.97,25.98,61500.0,17.034,17.0406,17.0013,17.0079,61500.0
2009-06-23 15:25:00,25.98,26.1,25.98,26.09,97500.0,17.0079,17.0864,17.0079,17.0799,97500.0
2009-06-23 15:30:00,26.09,26.09,26.02,26.07,89000.0,17.0799,17.0799,17.034,17.0668,89000.0
2009-06-23 15:35:00,26.07,26.08,26.04,26.07,77200.0,17.0668,17.0733,17.0471,17.0668,77200.0
2009-06-23 15:40:00,26.07,26.1,26.03,26.03,136400.0,17.0668,17.0864,17.0406,17.0406,136400.0
2009-06-23 15:45:00,26.03,26.09,26.01,26.09,172900.0,17.0406,17.0799,17.0275,17.0799,172900.0
2009-06-23 15:50:00,26.09,26.13,26.07,26.08,215600.0,17.0799,17.106,17.0668,17.0733,215600.0
2009-06-23 15:55:00,26.08,26.09,26.0,26.01,273200.0,17.0733,17.0799,17.0209,17.0275,273200.0
2009-06-24 09:30:00,26.09,26.47,26.05,26.15,149900.0,17.0799,17.3286,17.0537,17.1191,149900.0
2009-06-24 09:35:00,26.15,26.35,26.13,26.35,73700.0,17.1191,17.2501,17.106,17.2501,73700.0
2009-06-24 09:40:00,26.35,26.4,26.27,26.28,52500.0,17.2501,17.2828,17.1977,17.2042,52500.0
2009-06-24 09:45:00,26.28,26.45,26.27,26.45,261700.0,17.2042,17.3155,17.1977,17.3155,261700.0
2009-06-24 09:50:00,26.45,26.52,26.44,26.5,71100.0,17.3155,17.3614,17.309,17.3483,71100.0
2009-06-24 09:55:00,26.51,26.52,26.46,26.5,28400.0,17.3548,17.3614,17.3221,17.3483,28400.0
2009-06-24 10:00:00,26.49,26.54,26.44,26.49,93600.0,17.3417,17.3745,17.309,17.3417,93600.0
2009-06-24 10:05:00,26.49,26.57,26.44,26.53,77600.0,17.3417,17.3941,17.309,17.3679,77600.0
2009-06-24 10:10:00,26.52,26.64,26.51,26.63,75600.0,17.3614,17.4399,17.3548,17.4334,75600.0
2009-06-24 10:15:00,26.63,26.7,26.63,26.69,72800.0,17.4334,17.4792,17.4334,17.4727,72800.0
2009-06-24 10:20:00,26.68,26.74,26.64,26.69,70200.0,17.4661,17.5054,17.4399,17.4727,70200.0
2009-06-24 10:25:00,26.69,26.69,26.6,26.6,49800.0,17.4727,17.4727,17.4137,17.4137,49800.0
2009-06-24 10:30:00,26.6,26.61,26.54,26.56,40900.0,17.4137,17.4203,17.3745,17.3876,40900.0
2009-06-24 10:35:00,26.56,26.56,26.5,26.5,88800.0,17.3876,17.3876,17.3483,17.3483,88800.0
2009-06-24 10:40:00,26.51,26.59,26.49,26.58,87900.0,17.3548,17.4072,17.3417,17.4006,87900.0
2009-06-24 10:45:00,26.59,26.6,26.55,26.6,52500.0,17.4072,17.4137,17.381,17.4137,52500.0
2009-06-24 10:50:00,26.61,26.65,26.59,26.59,52100.0,17.4203,17.4465,17.4072,17.4072,52100.0
2009-06-24 10:55:00,26.59,26.6,26.52,26.53,23100.0,17.4072,17.4137,17.3614,17.3679,23100.0
2009-06-24 11:00:00,26.54,26.59,26.51,26.58,34800.0,17.3745,17.4072,17.3548,17.4006,34800.0
2009-06-24 11:05:00,26.58,26.59,26.54,26.57,25900.0,17.4006,17.4072,17.3745,17.3941,25900.0
2009-06-24 11:10:00,26.57,26.58,26.57,26.58,10900.0,17.3941,17.4006,17.3941,17.4006,10900.0
2009-06-24 11:15:00,26.58,26.58,26.56,26.58,27000.0,17.4006,17.4006,17.3876,17.4006,27000.0
2009-06-24 11:20:00,26.58,26.62,26.55,26.62,65200.0,17.4006,17.4268,17.381,17.4268,65200.0
2009-06-24 11:25:00,26.62,26.68,26.61,26.66,43300.0,17.4268,17.4661,17.4203,17.453,43300.0
2009-06-24 11:30:00,26.67,26.68,26.64,26.66,31200.0,17.4596,17.4661,17.4399,17.453,31200.0
2009-06-24 11:35:00,26.66,26.66,26.59,26.6,62500.0,17.453,17.453,17.4072,17.4137,62500.0
2009-06-24 11:40:00,26.6,26.64,26.58,26.63,39300.0,17.4137,17.4399,17.4006,17.4334,39300.0
2009-06-24 11:45:00,26.63,26.64,26.58,26.59,34500.0,17.4334,17.4399,17.4006,17.4072,34500.0
2009-06-24 11:50:00,26.58,26.6,26.58,26.59,14000.0,17.4006,17.4137,17.4006,17.4072,14000.0
2009-06-24 11:55:00,26.59,26.61,26.58,26.58,26500.0,17.4072,17.4203,17.4006,17.4006,26500.0
2009-06-24 12:00:00,26.59,26.64,26.58,26.64,41100.0,17.4072,17.4399,17.4006,17.4399,41100.0
2009-06-24 12:05:00,26.64,26.64,26.63,26.64,9100.0,17.4399,17.4399,17.4334,17.4399,9100.0
2009-06-24 12:10:00,26.63,26.64,26.63,26.64,19300.0,17.4334,17.4399,17.4334,17.4399,19300.0
2009-06-24 12:15:00,26.63,26.64,26.57,26.58,24400.0,17.4334,17.4399,17.3941,17.4006,24400.0
2009-06-24 12:20:00,26.58,26.59,26.55,26.55,23800.0,17.4006,17.4072,17.381,17.381,23800.0
2009-06-24 12:25:00,26.55,26.55,26.49,26.5,80900.0,17.381,17.381,17.3417,17.3483,80900.0
2009-06-24 12:30:00,26.5,26.51,26.48,26.49,32900.0,17.3483,17.3548,17.3352,17.3417,32900.0
2009-06-24 12:35:00,26.5,26.5,26.45,26.45,37800.0,17.3483,17.3483,17.3155,17.3155,37800.0
2009-06-24 12:40:00,26.44,26.44,26.38,26.4,64000.0,17.309,17.309,17.2697,17.2828,64000.0
2009-06-24 12:45:00,26.4,26.44,26.39,26.42,80600.0,17.2828,17.309,17.2763,17.2959,80600.0
2009-06-24 12:50:00,26.42,26.44,26.4,26.41,24600.0,17.2959,17.309,17.2828,17.2894,24600.0
2009-06-24 12:55:00,26.41,26.48,26.4,26.44,40300.0,17.2894,17.3352,17.2828,17.309,40300.0
2009-06-24 13:00:00,26.44,26.49,26.42,26.48,29500.0,17.309,17.3417,17.2959,17.3352,29500.0
2009-06-24 13:05:00,26.49,26.49,26.47,26.48,20100.0,17.3417,17.3417,17.3286,17.3352,20100.0
2009-06-24 13:10:00,26.48,26.48,26.45,26.46,28700.0,17.3352,17.3352,17.3155,17.3221,28700.0
2009-06-24 13:15:00,26.45,26.49,26.45,26.49,12800.0,17.3155,17.3417,17.3155,17.3417,12800.0
2009-06-24 13:20:00,26.49,26.52,26.48,26.52,20300.0,17.3417,17.3614,17.3352,17.3614,20300.0
2009-06-24 13:25:00,26.52,26.54,26.51,26.54,25200.0,17.3614,17.3745,17.3548,17.3745,25200.0
2009-06-24 13:30:00,26.53,26.56,26.52,26.56,85200.0,17.3679,17.3876,17.3614,17.3876,85200.0
2009-06-24 13:35:00,26.56,26.58,26.55,26.56,36700.0,17.3876,17.4006,17.381,17.3876,36700.0
2009-06-24 13:40:00,26.56,26.57,26.54,26.56,59300.0,17.3876,17.3941,17.3745,17.3876,59300.0
2009-06-24 13:45:00,26.57,26.58,26.55,26.56,19600.0,17.3941,17.4006,17.381,17.3876,19600.0
2009-06-24 13:50:00,26.55,26.56,26.55,26.56,12400.0,17.381,17.3876,17.381,17.3876,12400.0
2009-06-24 13:55:00,26.56,26.57,26.55,26.57,22200.0,17.3876,17.3941,17.381,17.3941,22200.0
2009-06-24 14:00:00,26.57,26.6,26.56,26.57,54100.0,17.3941,17.4137,17.3876,17.3941,54100.0
2009-06-24 14:05:00,26.56,26.57,26.55,26.56,16600.0,17.3876,17.3941,17.381,17.3876,16600.0
2009-06-24 14:10:00,26.56,26.57,26.52,26.54,65400.0,17.3876,17.3941,17.3614,17.3745,65400.0
2009-06-24 14:15:00,26.53,26.65,26.51,26.51,50200.0,17.3679,17.4465,17.3548,17.3548,50200.0
2009-06-24 14:20:00,26.51,26.62,26.48,26.54,50200.0,17.3548,17.4268,17.3352,17.3745,50200.0
2009-06-24 14:25:00,26.53,26.63,26.49,26.53,78100.0,17.3679,17.4334,17.3417,17.3679,78100.0
2009-06-24 14:30:00,26.53,26.53,26.4,26.47,160000.0,17.3679,17.3679,17.2828,17.3286,160000.0
2009-06-24 14:35:00,26.47,26.48,26.36,26.37,49500.0,17.3286,17.3352,17.2566,17.2632,49500.0
2009-06-24 14:40:00,26.38,26.42,26.38,26.4,49200.0,17.2697,17.2959,17.2697,17.2828,49200.0
2009-06-24 14:45:00,26.39,26.45,26.39,26.39,122600.0,17.2763,17.3155,17.2763,17.2763,122600.0
2009-06-24 14:50:00,26.38,26.51,26.38,26.46,41700.0,17.2697,17.3548,17.2697,17.3221,41700.0
2009-06-24 14:55:00,26.46,26.52,26.41,26.42,63300.0,17.3221,17.3614,17.2894,17.2959,63300.0
2009-06-24 15:00:00,26.43,26.44,26.38,26.39,85600.0,17.3024,17.309,17.2697,17.2763,85600.0
2009-06-24 15:05:00,26.39,26.4,26.3,26.33,68800.0,17.2763,17.2828,17.2173,17.237,68800.0
2009-06-24 15:10:00,26.33,26.35,26.27,26.35,59900.0,17.237,17.2501,17.1977,17.2501,59900.0
2009-06-24 15:15:00,26.36,26.37,26.32,26.37,81800.0,17.2566,17.2632,17.2304,17.2632,81800.0
2009-06-24 15:20:00,26.36,26.43,26.33,26.4,101300.0,17.2566,17.3024,17.237,17.2828,101300.0
2009-06-24 15:25:00,26.4,26.47,26.39,26.44,66600.0,17.2828,17.3286,17.2763,17.309,66600.0
2009-06-24 15:30:00,26.44,26.47,26.41,26.44,72500.0,17.309,17.3286,17.2894,17.309,72500.0
2009-06-24 15:35:00,26.45,26.46,26.4,26.43,73600.0,17.3155,17.3221,17.2828,17.3024,73600.0
2009-06-24 15:40:00,26.44,26.44,26.36,26.41,115100.0,17.309,17.309,17.2566,17.2894,115100.0
2009-06-24 15:45:00,26.4,26.52,26.4,26.5,87100.0,17.2828,17.3614,17.2828,17.3483,87100.0
2009-06-24 15:50:00,26.5,26.53,26.41,26.45,112600.0,17.3483,17.3679,17.2894,17.3155,112600.0
2009-06-24 15:55:00,26.45,26.49,26.43,26.49,180700.0,17.3155,17.3417,17.3024,17.3417,180700.0
2009-06-25 09:30:00,26.5,26.52,26.06,26.11,94500.0,17.3483,17.3614,17.0602,17.093,94500.0
2009-06-25 09:35:00,26.1,26.26,26.1,26.23,80700.0,17.0864,17.1912,17.0864,17.1715,80700.0
2009-06-25 09:40:00,26.24,26.32,26.16,26.23,82900.0,17.1781,17.2304,17.1257,17.1715,82900.0
2009-06-25 09:45:00,26.23,26.3,26.19,26.23,80700.0,17.1715,17.2173,17.1453,17.1715,80700.0
2009-06-25 09:50:00,26.23,26.41,26.23,26.37,92700.0,17.1715,17.2894,17.1715,17.2632,92700.0
2009-06-25 09:55:00,26.38,26.48,26.36,26.45,108600.0,17.2697,17.3352,17.2566,17.3155,108600.0
2009-06-25 10:00:00,26.45,26.59,26.44,26.44,106800.0,17.3155,17.4072,17.309,17.309,106800.0
2009-06-25 10:05:00,26.43,26.51,26.42,26.48,44800.0,17.3024,17.3548,17.2959,17.3352,44800.0
2009-06-25 10:10:00,26.48,26.55,26.45,26.46,45000.0,17.3352,17.381,17.3155,17.3221,45000.0
2009-06-25 10:15:00,26.46,26.64,26.46,26.63,92500.0,17.3221,17.4399,17.3221,17.4334,92500.0
2009-06-25 10:20:00,26.64,26.65,26.61,26.65,60700.0,17.4399,17.4465,17.4203,17.4465,60700.0
2009-06-25 10:25:00,26.65,26.7,26.59,26.67,80600.0,17.4465,17.4792,17.4072,17.4596,80600.0
2009-06-25 10:30:00,26.67,26.68,26.61,26.65,91900.0,17.4596,17.4661,17.4203,17.4465,91900.0
2009-06-25 10:35:00,26.64,26.71,26.64,26.69,64500.0,17.4399,17.4857,17.4399,17.4727,64500.0
2009-06-25 10:40:00,26.69,26.73,26.68,26.69,87500.0,17.4727,17.4988,17.4661,17.4727,87500.0
2009-06-25 10:45:00,26.68,26.71,26.61,26.63,64900.0,17.4661,17.4857,17.4203,17.4334,64900.0
2009-06-25 10:50:00,26.63,26.66,26.59,26.64,48600.0,17.4334,17.453,17.4072,17.4399,48600.0
2009-06-25 10:55:00,26.64,26.64,26.6,26.61,40400.0,17.4399,17.4399,17.4137,17.4203,40400.0
2009-06-25 11:00:00,26.62,26.72,26.61,26.72,50000.0,17.4268,17.4923,17.4203,17.4923,50000.0
2009-06-25 11:05:00,26.72,26.72,26.67,26.67,39600.0,17.4923,17.4923,17.4596,17.4596,39600.0
2009-06-25 11:10:00,26.67,26.67,26.61,26.62,18300.0,17.4596,17.4596,17.4203,17.4268,18300.0
2009-06-25 11:15:00,26.61,26.71,26.61,26.71,40400.0,17.4203,17.4857,17.4203,17.4857,40400.0
2009-06-25 11:20:00,26.71,26.75,26.68,26.72,42200.0,17.4857,17.5119,17.4661,17.4923,42200.0
2009-06-25 11:25:00,26.71,26.82,26.71,26.82,49600.0,17.4857,17.5578,17.4857,17.5578,49600.0
2009-06-25 11:30:00,26.82,26.86,26.81,26.85,96700.0,17.5578,17.5839,17.5512,17.5774,96700.0
2009-06-25 11:35:00,26.85,26.88,26.82,26.82,60000.0,17.5774,17.597,17.5578,17.5578,60000.0
2009-06-25 11:40:00,26.83,26.87,26.78,26.78,59300.0,17.5643,17.5905,17.5316,17.5316,59300.0
2009-06-25 11:45:00,26.78,26.81,26.74,26.81,45600.0,17.5316,17.5512,17.5054,17.5512,45600.0
2009-06-25 11:50:00,26.81,26.86,26.79,26.85,53700.0,17.5512,17.5839,17.5381,17.5774,53700.0
2009-06-25 11:55:00,26.85,26.9,26.84,26.88,50600.0,17.5774,17.6101,17.5709,17.597,50600.0
2009-06-25 12:00:00,26.88,26.93,26.86,26.92,62200.0,17.597,17.6298,17.5839,17.6232,62200.0
2009-06-25 12:05:00,26.92,26.99,26.9,26.9,92000.0,17.6232,17.6691,17.6101,17.6101,92000.0
2009-06-25 12:10:00,26.9,26.93,26.9,26.91,41500.0,17.6101,17.6298,17.6101,17.6167,41500.0
2009-06-25 12:15:00,26.91,26.95,26.91,26.93,68700.0,17.6167,17.6429,17.6167,17.6298,68700.0
2009-06-25 12:20:00,26.94,26.99,26.93,26.98,42000.0,17.6363,17.6691,17.6298,17.6625,42000.0
2009-06-25 12:25:00,26.98,26.98,26.94,26.96,27000.0,17.6625,17.6625,17.6363,17.6494,27000.0
2009-06-25 12:30:00,26.96,26.98,26.92,26.92,52900.0,17.6494,17.6625,17.6232,17.6232,52900.0
2009-06-25 12:35:00,26.92,26.94,26.9,26.9,42800.0,17.6232,17.6363,17.6101,17.6101,42800.0
2009-06-25 12:40:00,26.9,26.95,26.9,26.94,43500.0,17.6101,17.6429,17.6101,17.6363,43500.0
2009-06-25 12:45:00,26.94,26.95,26.92,26.93,26300.0,17.6363,17.6429,17.6232,17.6298,26300.0
2009-06-25 12:50:00,26.93,26.97,26.92,26.93,59300.0,17.6298,17.656,17.6232,17.6298,59300.0
2009-06-25 12:55:00,26.93,26.95,26.91,26.95,67600.0,17.6298,17.6429,17.6167,17.6429,67600.0
2009-06-25 13:00:00,26.95,27.02,26.94,27.01,143700.0,17.6429,17.6887,17.6363,17.6821,143700.0
2009-06-25 13:05:00,27.0,27.09,26.96,27.07,79400.0,17.6756,17.7345,17.6494,17.7214,79400.0
2009-06-25 13:10:00,27.08,27.09,27.06,27.08,34500.0,17.728,17.7345,17.7149,17.728,34500.0
2009-06-25 13:15:00,27.08,27.1,27.07,27.09,59800.0,17.728,17.7411,17.7214,17.7345,59800.0
2009-06-25 13:20:00,27.09,27.12,27.04,27.05,47400.0,17.7345,17.7542,17.7018,17.7083,47400.0
2009-06-25 13:25:00,27.05,27.07,27.05,27.06,17800.0,17.7083,17.7214,17.7083,17.7149,17800.0
2009-06-25 13:30:00,27.06,27.1,27.06,27.09,43900.0,17.7149,17.7411,17.7149,17.7345,43900.0
2009-06-25 13:35:00,27.09,27.11,27.09,27.11,33900.0,17.7345,17.7476,17.7345,17.7476,33900.0
2009-06-25 13:40:00,27.11,27.12,27.07,27.08,44700.0,17.7476,17.7542,17.7214,17.728,44700.0
2009-06-25 13:45:00,27.08,27.1,27.07,27.09,52200.0,17.728,17.7411,17.7214,17.7345,52200.0
2009-06-25 13:50:00,27.09,27.15,27.09,27.13,96400.0,17.7345,17.7738,17.7345,17.7607,96400.0
2009-06-25 13:55:00,27.13,27.15,27.12,27.13,38500.0,17.7607,17.7738,17.7542,17.7607,38500.0
2009-06-25 14:00:00,27.14,27.16,27.08,27.09,39100.0,17.7672,17.7803,17.728,17.7345,39100.0
2009-06-25 14:05:00,27.09,27.1,27.03,27.03,50000.0,17.7345,17.7411,17.6952,17.6952,50000.0
2009-06-25 14:10:00,27.03,27.06,27.02,27.04,47400.0,17.6952,17.7149,17.6887,17.7018,47400.0
2009-06-25 14:15:00,27.03,27.05,26.98,27.0,48200.0,17.6952,17.7083,17.6625,17.6756,48200.0
2009-06-25 14:20:00,27.01,27.04,27.0,27.03,37400.0,17.6821,17.7018,17.6756,17.6952,37400.0
2009-06-25 14:25:00,27.04,27.08,27.02,27.08,64800.0,17.7018,17.728,17.6887,17.728,64800.0
2009-06-25 14:30:00,27.08,27.09,26.99,27.0,50700.0,17.728,17.7345,17.6691,17.6756,50700.0
2009-06-25 14:35:00,26.98,27.05,26.95,26.95,58300.0,17.6625,17.7083,17.6429,17.6429,58300.0
2009-06-25 14:40:00,26.96,27.0,26.93,26.94,401800.0,17.6494,17.6756,17.6298,17.6363,401800.0
2009-06-25 14:45:00,26.94,26.96,26.91,26.96,91800.0,17.6363,17.6494,17.6167,17.6494,91800.0
2009-06-25 14:50:00,26.95,26.95,26.91,26.93,34400.0,17.6429,17.6429,17.6167,17.6298,34400.0
2009-06-25 14:55:00,26.92,27.0,26.92,26.93,58000.0,17.6232,17.6756,17.6232,17.6298,58000.0
2009-06-25 15:00:00,26.93,26.96,26.9,26.92,43400.0,17.6298,17.6494,17.6101,17.6232,43400.0
2009-06-25 15:05:00,26.92,27.0,26.91,26.97,68200.0,17.6232,17.6756,17.6167,17.656,68200.0
2009-06-25 15:10:00,26.97,27.01,26.92,26.93,50400.0,17.656,17.6821,17.6232,17.6298,50400.0
2009-06-25 15:15:00,26.92,26.94,26.87,26.9,68000.0,17.6232,17.6363,17.5905,17.6101,68000.0
2009-06-25 15:20:00,26.88,26.9,26.84,26.85,113000.0,17.597,17.6101,17.5709,17.5774,113000.0
2009-06-25 15:25:00,26.84,26.9,26.83,26.87,81900.0,17.5709,17.6101,17.5643,17.5905,81900.0
2009-06-25 15:30:00,26.87,26.9,26.77,26.77,116700.0,17.5905,17.6101,17.525,17.525,116700.0
2009-06-25 15:35:00,26.77,26.82,26.74,26.82,162800.0,17.525,17.5578,17.5054,17.5578,162800.0
2009-06-25 15:40:00,26.82,26.87,26.81,26.84,111800.0,17.5578,17.5905,17.5512,17.5709,111800.0
2009-06-25 15:45:00,26.84,26.94,26.83,26.89,154400.0,17.5709,17.6363,17.5643,17.6036,154400.0
2009-06-25 15:50:00,26.9,26.98,26.89,26.98,124200.0,17.6101,17.6625,17.6036,17.6625,124200.0
2009-06-25 15:55:00,26.98,27.04,26.96,26.98,265900.0,17.6625,17.7018,17.6494,17.6625,265900.0
2009-06-26 09:30:00,26.87,26.87,26.63,26.84,63500.0,17.5905,17.5905,17.4334,17.5709,63500.0
2009-06-26 09:35:00,26.87,26.89,26.65,26.73,47500.0,17.5905,17.6036,17.4465,17.4988,47500.0
2009-06-26 09:40:00,26.71,26.85,26.68,26.84,31300.0,17.4857,17.5774,17.4661,17.5709,31300.0
2009-06-26 09:45:00,26.83,26.84,26.76,26.82,15300.0,17.5643,17.5709,17.5185,17.5578,15300.0
2009-06-26 09:50:00,26.83,26.94,26.72,26.93,247500.0,17.5643,17.6363,17.4923,17.6298,247500.0
2009-06-26 09:55:00,26.93,26.94,26.77,26.84,90000.0,17.6298,17.6363,17.525,17.5709,90000.0
2009-06-26 10:00:00,26.83,26.85,26.77,26.82,55200.0,17.5643,17.5774,17.525,17.5578,55200.0
2009-06-26 10:05:00,26.82,26.85,26.79,26.82,42600.0,17.5578,17.5774,17.5381,17.5578,42600.0
2009-06-26 10:10:00,26.81,26.85,26.75,26.84,108500.0,17.5512,17.5774,17.5119,17.5709,108500.0
2009-06-26 10:15:00,26.83,26.88,26.83,26.88,30600.0,17.5643,17.597,17.5643,17.597,30600.0
2009-06-26 10:20:00,26.87,27.05,26.86,27.02,58300.0,17.5905,17.7083,17.5839,17.6887,58300.0
2009-06-26 10:25:00,27.02,27.02,26.95,26.97,54400.0,17.6887,17.6887,17.6429,17.656,54400.0
2009-06-26 10:30:00,26.98,27.05,26.97,26.97,58500.0,17.6625,17.7083,17.656,17.656,58500.0
2009-06-26 10:35:00,26.97,27.02,26.92,26.95,76600.0,17.656,17.6887,17.6232,17.6429,76600.0
2009-06-26 10:40:00,26.95,27.0,26.91,26.98,48100.0,17.6429,17.6756,17.6167,17.6625,48100.0
2009-06-26 10:45:00,26.98,27.0,26.94,26.96,22000.0,17.6625,17.6756,17.6363,17.6494,22000.0
2009-06-26 10:50:00,26.97,26.97,26.89,26.89,44100.0,17.656,17.656,17.6036,17.6036,44100.0
2009-06-26 10:55:00,26.89,26.97,26.89,26.95,27100.0,17.6036,17.656,17.6036,17.6429,27100.0
2009-06-26 11:00:00,26.96,26.97,26.86,26.87,42500.0,17.6494,17.656,17.5839,17.5905,42500.0
2009-06-26 11:05:00,26.87,26.95,26.86,26.93,52700.0,17.5905,17.6429,17.5839,17.6298,52700.0
2009-06-26 11:10:00,26.93,26.93,26.9,26.9,19400.0,17.6298,17.6298,17.6101,17.6101,19400.0
2009-06-26 11:15:00,26.91,26.91,26.86,26.87,35600.0,17.6167,17.6167,17.5839,17.5905,35600.0
2009-06-26 11:20:00,26.88,26.89,26.84,26.85,27800.0,17.597,17.6036,17.5709,17.5774,27800.0
2009-06-26 11:25:00,26.85,26.86,26.84,26.85,28500.0,17.5774,17.5839,17.5709,17.5774,28500.0
2009-06-26 11:30:00,26.86,26.86,26.84,26.84,17200.0,17.5839,17.5839,17.5709,17.5709,17200.0
2009-06-26 11:35:00,26.86,26.86,26.83,26.85,15800.0,17.5839,17.5839,17.5643,17.5774,15800.0
2009-06-26 11:40:00,26.85,26.85,26.75,26.75,50700.0,17.5774,17.5774,17.5119,17.5119,50700.0
2009-06-26 11:45:00,26.76,26.77,26.75,26.76,9500.0,17.5185,17.525,17.5119,17.5185,9500.0
2009-06-26 11:50:00,26.76,26.79,26.75,26.79,37600.0,17.5185,17.5381,17.5119,17.5381,37600.0
2009-06-26 11:55:00,26.78,26.79,26.77,26.78,7300.0,17.5316,17.5381,17.525,17.5316,7300.0
2009-06-26 12:00:00,26.78,26.84,26.77,26.83,20700.0,17.5316,17.5709,17.525,17.5643,20700.0
2009-06-26 12:05:00,26.83,26.83,26.8,26.81,17600.0,17.5643,17.5643,17.5447,17.5512,17600.0
2009-06-26 12:10:00,26.81,26.82,26.78,26.8,57400.0,17.5512,17.5578,17.5316,17.5447,57400.0
2009-06-26 12:15:00,26.81,26.81,26.73,26.74,32500.0,17.5512,17.5512,17.4988,17.5054,32500.0
2009-06-26 12:20:00,26.73,26.74,26.72,26.74,13800.0,17.4988,17.5054,17.4923,17.5054,13800.0
2009-06-26 12:25:00,26.74,26.75,26.72,26.72,120400.0,17.5054,17.5119,17.4923,17.4923,120400.0
2009-06-26 12:30:00,26.72,26.74,26.71,26.74,11300.0,17.4923,17.5054,17.4857,17.5054,11300.0
2009-06-26 12:35:00,26.74,26.75,26.73,26.75,12000.0,17.5054,17.5119,17.4988,17.5119,12000.0
2009-06-26 12:40:00,26.75,26.75,26.73,26.75,11700.0,17.5119,17.5119,17.4988,17.5119,11700.0
2009-06-26 12:45:00,26.75,26.75,26.73,26.74,24400.0,17.5119,17.5119,17.4988,17.5054,24400.0
2009-06-26 12:50:00,26.74,26.74,26.71,26.73,22000.0,17.5054,17.5054,17.4857,17.4988,22000.0
2009-06-26 12:55:00,26.73,26.74,26.69,26.7,20000.0,17.4988,17.5054,17.4727,17.4792,20000.0
2009-06-26 13:00:00,26.69,26.7,26.66,26.67,16200.0,17.4727,17.4792,17.453,17.4596,16200.0
2009-06-26 13:05:00,26.67,26.7,26.67,26.68,23900.0,17.4596,17.4792,17.4596,17.4661,23900.0
2009-06-26 13:10:00,26.68,26.68,26.64,26.68,23900.0,17.4661,17.4661,17.4399,17.4661,23900.0
2009-06-26 13:15:00,26.67,26.72,26.65,26.72,25900.0,17.4596,17.4923,17.4465,17.4923,25900.0
2009-06-26 13:20:00,26.73,26.76,26.71,26.76,25300.0,17.4988,17.5185,17.4857,17.5185,25300.0
2009-06-26 13:25:00,26.76,26.79,26.75,26.77,23800.0,17.5185,17.5381,17.5119,17.525,23800.0
2009-06-26 13:30:00,26.77,26.77,26.68,26.71,38600.0,17.525,17.525,17.4661,17.4857,38600.0
2009-06-26 13:35:00,26.71,26.74,26.7,26.72,26400.0,17.4857,17.5054,17.4792,17.4923,26400.0
2009-06-26 13:40:00,26.72,26.75,26.71,26.75,25800.0,17.4923,17.5119,17.4857,17.5119,25800.0
2009-06-26 13:45:00,26.76,26.76,26.72,26.73,11200.0,17.5185,17.5185,17.4923,17.4988,11200.0
2009-06-26 13:50:00,26.73,26.73,26.72,26.73,8100.0,17.4988,17.4988,17.4923,17.4988,8100.0
2009-06-26 13:55:00,26.73,26.75,26.7,26.71,26100.0,17.4988,17.5119,17.4792,17.4857,26100.0
2009-06-26 14:00:00,26.71,26.71,26.67,26.69,49600.0,17.4857,17.4857,17.4596,17.4727,49600.0
2009-06-26 14:05:00,26.69,26.7,26.68,26.69,11100.0,17.4727,17.4792,17.4661,17.4727,11100.0
2009-06-26 14:10:00,26.7,26.74,26.69,26.74,14700.0,17.4792,17.5054,17.4727,17.5054,14700.0
2009-06-26 14:15:00,26.75,26.76,26.69,26.69,18100.0,17.5119,17.5185,17.4727,17.4727,18100.0
2009-06-26 14:20:00,26.71,26.73,26.71,26.72,10900.0,17.4857,17.4988,17.4857,17.4923,10900.0
2009-06-26 14:25:00,26.71,26.73,26.69,26.7,19100.0,17.4857,17.4988,17.4727,17.4792,19100.0
2009-06-26 14:30:00,26.69,26.7,26.67,26.67,34000.0,17.4727,17.4792,17.4596,17.4596,34000.0
2009-06-26 14:35:00,26.67,26.73,26.67,26.72,44200.0,17.4596,17.4988,17.4596,17.4923,44200.0
2009-06-26 14:40:00,26.71,26.75,26.71,26.73,35700.0,17.4857,17.5119,17.4857,17.4988,35700.0
2009-06-26 14:45:00,26.73,26.76,26.72,26.73,24900.0,17.4988,17.5185,17.4923,17.4988,24900.0
2009-06-26 14:50:00,26.73,26.81,26.72,26.81,34200.0,17.4988,17.5512,17.4923,17.5512,34200.0
2009-06-26 14:55:00,26.8,26.85,26.78,26.84,17600.0,17.5447,17.5774,17.5316,17.5709,17600.0
2009-06-26 15:00:00,26.84,26.87,26.82,26.86,50000.0,17.5709,17.5905,17.5578,17.5839,50000.0
2009-06-26 15:05:00,26.87,26.87,26.83,26.86,25300.0,17.5905,17.5905,17.5643,17.5839,25300.0
2009-06-26 15:10:00,26.86,26.86,26.8,26.82,29200.0,17.5839,17.5839,17.5447,17.5578,29200.0
2009-06-26 15:15:00,26.82,26.82,26.75,26.79,51800.0,17.5578,17.5578,17.5119,17.5381,51800.0
2009-06-26 15:20:00,26.78,26.79,26.74,26.75,35600.0,17.5316,17.5381,17.5054,17.5119,35600.0
2009-06-26 15:25:00,26.75,26.75,26.74,26.74,22000.0,17.5119,17.5119,17.5054,17.5054,22000.0
2009-06-26 15:30:00,26.75,26.75,26.73,26.74,57800.0,17.5119,17.5119,17.4988,17.5054,57800.0
2009-06-26 15:35:00,26.74,26.74,26.7,26.7,54800.0,17.5054,17.5054,17.4792,17.4792,54800.0
2009-06-26 15:40:00,26.71,26.8,26.7,26.8,220900.0,17.4857,17.5447,17.4792,17.5447,220900.0
2009-06-26 15:45:00,26.8,26.81,26.73,26.74,80800.0,17.5447,17.5512,17.4988,17.5054,80800.0
2009-06-26 15:50:00,26.74,26.74,26.65,26.65,212200.0,17.5054,17.5054,17.4465,17.4465,212200.0
2009-06-26 15:55:00,26.66,26.7,26.61,26.64,291700.0,17.453,17.4792,17.4203,17.4399,291700.0
2009-06-29 09:30:00,26.81,26.99,26.76,26.85,7800.0,17.5512,17.6691,17.5185,17.5774,7800.0
2009-06-29 09:35:00,26.86,26.91,26.71,26.75,109200.0,17.5839,17.6167,17.4857,17.5119,109200.0
2009-06-29 09:40:00,26.75,26.82,26.75,26.77,29700.0,17.5119,17.5578,17.5119,17.525,29700.0
2009-06-29 09:45:00,26.75,26.77,26.72,26.73,55100.0,17.5119,17.525,17.4923,17.4988,55100.0
2009-06-29 09:50:00,26.72,26.83,26.71,26.81,39400.0,17.4923,17.5643,17.4857,17.5512,39400.0
2009-06-29 09:55:00,26.81,26.82,26.76,26.8,33800.0,17.5512,17.5578,17.5185,17.5447,33800.0
2009-06-29 10:00:00,26.79,26.82,26.79,26.82,45200.0,17.5381,17.5578,17.5381,17.5578,45200.0
2009-06-29 10:05:00,26.82,26.87,26.8,26.87,45100.0,17.5578,17.5905,17.5447,17.5905,45100.0
2009-06-29 10:10:00,26.87,26.99,26.86,26.98,61100.0,17.5905,17.6691,17.5839,17.6625,61100.0
2009-06-29 10:15:00,26.98,27.08,26.98,27.06,70600.0,17.6625,17.728,17.6625,17.7149,70600.0
2009-06-29 10:20:00,27.07,27.08,27.05,27.08,50300.0,17.7214,17.728,17.7083,17.728,50300.0
2009-06-29 10:25:00,27.09,27.19,27.08,27.19,55700.0,17.7345,17.8,17.728,17.8,55700.0
2009-06-29 10:30:00,27.19,27.25,27.19,27.23,50300.0,17.8,17.8393,17.8,17.8262,50300.0
2009-06-29 10:35:00,27.22,27.25,27.21,27.22,41300.0,17.8196,17.8393,17.8131,17.8196,41300.0
2009-06-29 10:40:00,27.22,27.23,27.19,27.23,31400.0,17.8196,17.8262,17.8,17.8262,31400.0
2009-06-29 10:45:00,27.24,27.29,27.22,27.27,52500.0,17.8327,17.8654,17.8196,17.8524,52500.0
2009-06-29 10:50:00,27.27,27.29,27.23,27.25,53100.0,17.8524,17.8654,17.8262,17.8393,53100.0
2009-06-29 10:55:00,27.25,27.27,27.25,27.25,24500.0,17.8393,17.8524,17.8393,17.8393,24500.0
2009-06-29 11:00:00,27.24,27.26,27.23,27.25,66000.0,17.8327,17.8458,17.8262,17.8393,66000.0
2009-06-29 11:05:00,27.25,27.27,27.24,27.27,41600.0,17.8393,17.8524,17.8327,17.8524,41600.0
2009-06-29 11:10:00,27.27,27.3,27.25,27.29,69400.0,17.8524,17.872,17.8393,17.8654,69400.0
2009-06-29 11:15:00,27.29,27.29,27.23,27.24,43200.0,17.8654,17.8654,17.8262,17.8327,43200.0
2009-06-29 11:20:00,27.25,27.29,27.24,27.26,56300.0,17.8393,17.8654,17.8327,17.8458,56300.0
2009-06-29 11:25:00,27.26,27.27,27.25,27.26,39400.0,17.8458,17.8524,17.8393,17.8458,39400.0
2009-06-29 11:30:00,27.26,27.29,27.24,27.25,78800.0,17.8458,17.8654,17.8327,17.8393,78800.0
2009-06-29 11:35:00,27.25,27.25,27.21,27.22,42700.0,17.8393,17.8393,17.8131,17.8196,42700.0
2009-06-29 11:40:00,27.23,27.25,27.2,27.24,42800.0,17.8262,17.8393,17.8065,17.8327,42800.0
2009-06-29 11:45:00,27.24,27.27,27.23,27.24,67400.0,17.8327,17.8524,17.8262,17.8327,67400.0
2009-06-29 11:50:00,27.24,27.31,27.24,27.3,61400.0,17.8327,17.8785,17.8327,17.872,61400.0
2009-06-29 11:55:00,27.31,27.31,27.28,27.31,51600.0,17.8785,17.8785,17.8589,17.8785,51600.0
2009-06-29 12:00:00,27.31,27.31,27.24,27.24,36600.0,17.8785,17.8785,17.8327,17.8327,36600.0
2009-06-29 12:05:00,27.24,27.27,27.24,27.26,25500.0,17.8327,17.8524,17.8327,17.8458,25500.0
2009-06-29 12:10:00,27.27,27.3,27.27,27.28,29300.0,17.8524,17.872,17.8524,17.8589,29300.0
2009-06-29 12:15:00,27.28,27.31,27.27,27.3,23500.0,17.8589,17.8785,17.8524,17.872,23500.0
2009-06-29 12:20:00,27.31,27.31,27.27,27.3,28100.0,17.8785,17.8785,17.8524,17.872,28100.0
2009-06-29 12:25:00,27.3,27.3,27.26,27.27,31900.0,17.872,17.872,17.8458,17.8524,31900.0
2009-06-29 12:30:00,27.28,27.29,27.25,27.28,31500.0,17.8589,17.8654,17.8393,17.8589,31500.0
2009-06-29 12:35:00,27.29,27.3,27.24,27.29,30100.0,17.8654,17.872,17.8327,17.8654,30100.0
2009-06-29 12:40:00,27.29,27.3,27.28,27.3,41300.0,17.8654,17.872,17.8589,17.872,41300.0
2009-06-29 12:45:00,27.3,27.31,27.27,27.27,44400.0,17.872,17.8785,17.8524,17.8524,44400.0
2009-06-29 12:50:00,27.27,27.3,27.26,27.29,39000.0,17.8524,17.872,17.8458,17.8654,39000.0
2009-06-29 12:55:00,27.29,27.31,27.28,27.3,17400.0,17.8654,17.8785,17.8589,17.872,17400.0
2009-06-29 13:00:00,27.3,27.33,27.3,27.33,43100.0,17.872,17.8916,17.872,17.8916,43100.0
2009-06-29 13:05:00,27.33,27.33,27.31,27.33,104300.0,17.8916,17.8916,17.8785,17.8916,104300.0
2009-06-29 13:10:00,27.33,27.33,27.31,27.33,34600.0,17.8916,17.8916,17.8785,17.8916,34600.0
2009-06-29 13:15:00,27.33,27.33,27.29,27.29,43700.0,17.8916,17.8916,17.8654,17.8654,43700.0
2009-06-29 13:20:00,27.3,27.31,27.29,27.31,21600.0,17.872,17.8785,17.8654,17.8785,21600.0
2009-06-29 13:25:00,27.32,27.32,27.29,27.29,26500.0,17.8851,17.8851,17.8654,17.8654,26500.0
2009-06-29 13:30:00,27.31,27.31,27.29,27.31,14400.0,17.8785,17.8785,17.8654,17.8785,14400.0
2009-06-29 13:35:00,27.31,27.31,27.29,27.29,21000.0,17.8785,17.8785,17.8654,17.8654,21000.0
2009-06-29 13:40:00,27.29,27.3,27.26,27.29,52800.0,17.8654,17.872,17.8458,17.8654,52800.0
2009-06-29 13:45:00,27.29,27.3,27.28,27.3,29200.0,17.8654,17.872,17.8589,17.872,29200.0
2009-06-29 13:50:00,27.3,27.31,27.28,27.28,44800.0,17.872,17.8785,17.8589,17.8589,44800.0
2009-06-29 13:55:00,27.28,27.32,27.26,27.31,60100.0,17.8589,17.8851,17.8458,17.8785,60100.0
2009-06-29 14:00:00,27.31,27.31,27.23,27.24,49200.0,17.8785,17.8785,17.8262,17.8327,49200.0
2009-06-29 14:05:00,27.24,27.27,27.23,27.26,32000.0,17.8327,17.8524,17.8262,17.8458,32000.0
2009-06-29 14:10:00,27.25,27.26,27.23,27.23,28900.0,17.8393,17.8458,17.8262,17.8262,28900.0
2009-06-29 14:15:00,27.24,27.25,27.22,27.24,39000.0,17.8327,17.8393,17.8196,17.8327,39000.0
2009-06-29 14:20:00,27.23,27.25,27.23,27.23,23300.0,17.8262,17.8393,17.8262,17.8262,23300.0
2009-06-29 14:25:00,27.24,27.25,27.23,27.24,36800.0,17.8327,17.8393,17.8262,17.8327,36800.0
2009-06-29 14:30:00,27.24,27.25,27.23,27.24,35800.0,17.8327,17.8393,17.8262,17.8327,35800.0
2009-06-29 14:35:00,27.24,27.25,27.23,27.25,47300.0,17.8327,17.8393,17.8262,17.8393,47300.0
2009-06-29 14:40:00,27.25,27.26,27.24,27.26,24600.0,17.8393,17.8458,17.8327,17.8458,24600.0
2009-06-29 14:45:00,27.26,27.27,27.24,27.25,41300.0,17.8458,17.8524,17.8327,17.8393,41300.0
2009-06-29 14:50:00,27.24,27.27,27.21,27.26,72300.0,17.8327,17.8524,17.8131,17.8458,72300.0
2009-06-29 14:55:00,27.25,27.26,27.24,27.24,61600.0,17.8393,17.8458,17.8327,17.8327,61600.0
2009-06-29 15:00:00,27.25,27.26,27.24,27.26,29400.0,17.8393,17.8458,17.8327,17.8458,29400.0
2009-06-29 15:05:00,27.26,27.28,27.24,27.28,48900.0,17.8458,17.8589,17.8327,17.8589,48900.0
2009-06-29 15:10:00,27.27,27.31,27.27,27.31,37700.0,17.8524,17.8785,17.8524,17.8785,37700.0
2009-06-29 15:15:00,27.31,27.32,27.3,27.31,55800.0,17.8785,17.8851,17.872,17.8785,55800.0
2009-06-29 15:20:00,27.31,27.34,27.29,27.3,98500.0,17.8785,17.8982,17.8654,17.872,98500.0
2009-06-29 15:25:00,27.29,27.35,27.29,27.31,124400.0,17.8654,17.9047,17.8654,17.8785,124400.0
2009-06-29 15:30:00,27.3,27.31,27.27,27.3,110500.0,17.872,17.8785,17.8524,17.872,110500.0
2009-06-29 15:35:00,27.3,27.31,27.28,27.3,83900.0,17.872,17.8785,17.8589,17.872,83900.0
2009-06-29 15:40:00,27.3,27.31,27.28,27.31,166300.0,17.872,17.8785,17.8589,17.8785,166300.0
2009-06-29 15:45:00,27.31,27.32,27.28,27.28,104800.0,17.8785,17.8851,17.8589,17.8589,104800.0
2009-06-29 15:50:00,27.27,27.29,27.24,27.26,169000.0,17.8524,17.8654,17.8327,17.8458,169000.0
2009-06-29 15:55:00,27.26,27.27,27.23,27.27,366200.0,17.8458,17.8524,17.8262,17.8524,366200.0
2009-06-30 09:30:00,27.3,27.38,27.13,27.18,110100.0,17.872,17.9244,17.7607,17.7934,110100.0
2009-06-30 09:35:00,27.18,27.36,27.15,27.33,145800.0,17.7934,17.9113,17.7738,17.8916,145800.0
2009-06-30 09:40:00,27.34,27.34,27.26,27.29,82400.0,17.8982,17.8982,17.8458,17.8654,82400.0
2009-06-30 09:45:00,27.29,27.3,27.26,27.29,96200.0,17.8654,17.872,17.8458,17.8654,96200.0
2009-06-30 09:50:00,27.29,27.3,27.22,27.22,74100.0,17.8654,17.872,17.8196,17.8196,74100.0
2009-06-30 09:55:00,27.23,27.27,27.2,27.27,62300.0,17.8262,17.8524,17.8065,17.8524,62300.0
2009-06-30 10:00:00,27.26,27.26,27.04,27.07,128200.0,17.8458,17.8458,17.7018,17.7214,128200.0
2009-06-30 10:05:00,27.08,27.08,27.01,27.02,100700.0,17.728,17.728,17.6821,17.6887,100700.0
2009-06-30 10:10:00,27.03,27.05,26.93,26.93,124400.0,17.6952,17.7083,17.6298,17.6298,124400.0
2009-06-30 10:15:00,26.92,26.94,26.87,26.88,62700.0,17.6232,17.6363,17.5905,17.597,62700.0
2009-06-30 10:20:00,26.88,26.88,26.77,26.85,80700.0,17.597,17.597,17.525,17.5774,80700.0
2009-06-30 10:25:00,26.84,26.86,26.76,26.77,66800.0,17.5709,17.5839,17.5185,17.525,66800.0
2009-06-30 10:30:00,26.77,26.78,26.66,26.68,129600.0,17.525,17.5316,17.453,17.4661,129600.0
2009-06-30 10:35:00,26.69,26.69,26.58,26.62,106000.0,17.4727,17.4727,17.4006,17.4268,106000.0
2009-06-30 10:40:00,26.61,26.66,26.57,26.59,99800.0,17.4203,17.453,17.3941,17.4072,99800.0
2009-06-30 10:45:00,26.58,26.7,26.57,26.68,55000.0,17.4006,17.4792,17.3941,17.4661,55000.0
2009-06-30 10:50:00,26.68,26.77,26.68,26.74,58300.0,17.4661,17.525,17.4661,17.5054,58300.0
2009-06-30 10:55:00,26.73,26.78,26.72,26.75,64700.0,17.4988,17.5316,17.4923,17.5119,64700.0
2009-06-30 11:00:00,26.75,26.79,26.73,26.76,51300.0,17.5119,17.5381,17.4988,17.5185,51300.0
2009-06-30 11:05:00,26.76,26.81,26.74,26.8,51700.0,17.5185,17.5512,17.5054,17.5447,51700.0
2009-06-30 11:10:00,26.81,26.83,26.76,26.77,39200.0,17.5512,17.5643,17.5185,17.525,39200.0
2009-06-30 11:15:00,26.75,26.83,26.75,26.83,39300.0,17.5119,17.5643,17.5119,17.5643,39300.0
2009-06-30 11:20:00,26.83,26.87,26.82,26.87,84200.0,17.5643,17.5905,17.5578,17.5905,84200.0
2009-06-30 11:25:00,26.88,26.9,26.82,26.89,81200.0,17.597,17.6101,17.5578,17.6036,81200.0
2009-06-30 11:30:00,26.89,26.89,26.79,26.83,50900.0,17.6036,17.6036,17.5381,17.5643,50900.0
2009-06-30 11:35:00,26.82,26.85,26.81,26.85,58000.0,17.5578,17.5774,17.5512,17.5774,58000.0
2009-06-30 11:40:00,26.85,26.9,26.83,26.83,60300.0,17.5774,17.6101,17.5643,17.5643,60300.0
2009-06-30 11:45:00,26.83,26.85,26.81,26.85,47900.0,17.5643,17.5774,17.5512,17.5774,47900.0
2009-06-30 11:50:00,26.83,26.85,26.8,26.83,81900.0,17.5643,17.5774,17.5447,17.5643,81900.0
2009-06-30 11:55:00,26.82,26.83,26.77,26.78,53900.0,17.5578,17.5643,17.525,17.5316,53900.0
2009-06-30 12:00:00,26.77,26.78,26.77,26.77,11300.0,17.525,17.5316,17.525,17.525,11300.0
2009-06-30 12:05:00,26.78,26.79,26.77,26.78,30700.0,17.5316,17.5381,17.525,17.5316,30700.0
2009-06-30 12:10:00,26.77,26.81,26.77,26.81,25500.0,17.525,17.5512,17.525,17.5512,25500.0
2009-06-30 12:15:00,26.81,26.81,26.79,26.8,30500.0,17.5512,17.5512,17.5381,17.5447,30500.0
2009-06-30 12:20:00,26.8,26.8,26.72,26.73,32500.0,17.5447,17.5447,17.4923,17.4988,32500.0
2009-06-30 12:25:00,26.72,26.83,26.72,26.79,99900.0,17.4923,17.5643,17.4923,17.5381,99900.0
2009-06-30 12:30:00,26.8,26.85,26.8,26.84,46100.0,17.5447,17.5774,17.5447,17.5709,46100.0
2009-06-30 12:35:00,26.83,26.84,26.75,26.75,71300.0,17.5643,17.5709,17.5119,17.5119,71300.0
2009-06-30 12:40:00,26.76,26.8,26.75,26.78,33400.0,17.5185,17.5447,17.5119,17.5316,33400.0
2009-06-30 12:45:00,26.78,26.79,26.76,26.76,26500.0,17.5316,17.5381,17.5185,17.5185,26500.0
2009-06-30 12:50:00,26.77,26.81,26.76,26.79,37200.0,17.525,17.5512,17.5185,17.5381,37200.0
2009-06-30 12:55:00,26.79,26.82,26.78,26.82,51600.0,17.5381,17.5578,17.5316,17.5578,51600.0
2009-06-30 13:00:00,26.82,26.83,26.77,26.78,40800.0,17.5578,17.5643,17.525,17.5316,40800.0
2009-06-30 13:05:00,26.77,26.78,26.74,26.76,72700.0,17.525,17.5316,17.5054,17.5185,72700.0
2009-06-30 13:10:00,26.75,26.76,26.72,26.72,35100.0,17.5119,17.5185,17.4923,17.4923,35100.0
2009-06-30 13:15:00,26.72,26.75,26.7,26.7,48900.0,17.4923,17.5119,17.4792,17.4792,48900.0
2009-06-30 13:20:00,26.7,26.73,26.68,26.69,43300.0,17.4792,17.4988,17.4661,17.4727,43300.0
2009-06-30 13:25:00,26.69,26.71,26.68,26.7,30800.0,17.4727,17.4857,17.4661,17.4792,30800.0
2009-06-30 13:30:00,26.69,26.73,26.69,26.73,32200.0,17.4727,17.4988,17.4727,17.4988,32200.0
2009-06-30 13:35:00,26.73,26.76,26.73,26.76,20300.0,17.4988,17.5185,17.4988,17.5185,20300.0
2009-06-30 13:40:00,26.76,26.8,26.75,26.8,20100.0,17.5185,17.5447,17.5119,17.5447,20100.0
2009-06-30 13:45:00,26.8,26.82,26.79,26.79,32900.0,17.5447,17.5578,17.5381,17.5381,32900.0
2009-06-30 13:50:00,26.8,26.81,26.74,26.76,68300.0,17.5447,17.5512,17.5054,17.5185,68300.0
2009-06-30 13:55:00,26.75,26.77,26.74,26.77,34700.0,17.5119,17.525,17.5054,17.525,34700.0
2009-06-30 14:00:00,26.76,26.79,26.74,26.78,35300.0,17.5185,17.5381,17.5054,17.5316,35300.0
2009-06-30 14:05:00,26.78,26.79,26.74,26.76,69200.0,17.5316,17.5381,17.5054,17.5185,69200.0
2009-06-30 14:10:00,26.75,26.81,26.75,26.79,43800.0,17.5119,17.5512,17.5119,17.5381,43800.0
2009-06-30 14:15:00,26.79,26.83,26.79,26.81,38300.0,17.5381,17.5643,17.5381,17.5512,38300.0
2009-06-30 14:20:00,26.8,26.86,26.79,26.85,51700.0,17.5447,17.5839,17.5381,17.5774,51700.0
2009-06-30 14:25:00,26.85,26.87,26.84,26.86,90000.0,17.5774,17.5905,17.5709,17.5839,90000.0
2009-06-30 14:30:00,26.86,26.87,26.82,26.84,69100.0,17.5839,17.5905,17.5578,17.5709,69100.0
2009-06-30 14:35:00,26.83,26.88,26.81,26.86,55200.0,17.5643,17.597,17.5512,17.5839,55200.0
2009-06-30 14:40:00,26.86,26.88,26.84,26.84,48700.0,17.5839,17.597,17.5709,17.5709,48700.0
2009-06-30 14:45:00,26.84,26.86,26.81,26.82,40400.0,17.5709,17.5839,17.5512,17.5578,40400.0
2009-06-30 14:50:00,26.81,26.87,26.81,26.87,38500.0,17.5512,17.5905,17.5512,17.5905,38500.0
2009-06-30 14:55:00,26.87,26.88,26.82,26.82,51700.0,17.5905,17.597,17.5578,17.5578,51700.0
2009-06-30 15:00:00,26.83,26.85,26.8,26.8,58100.0,17.5643,17.5774,17.5447,17.5447,58100.0
2009-06-30 15:05:00,26.81,26.83,26.8,26.81,87100.0,17.5512,17.5643,17.5447,17.5512,87100.0
2009-06-30 15:10:00,26.8,26.87,26.8,26.83,100000.0,17.5447,17.5905,17.5447,17.5643,100000.0
2009-06-30 15:15:00,26.82,26.84,26.8,26.82,79100.0,17.5578,17.5709,17.5447,17.5578,79100.0
2009-06-30 15:20:00,26.81,26.91,26.81,26.88,73900.0,17.5512,17.6167,17.5512,17.597,73900.0
2009-06-30 15:25:00,26.89,26.89,26.81,26.83,61200.0,17.6036,17.6036,17.5512,17.5643,61200.0
2009-06-30 15:30:00,26.83,26.9,26.83,26.87,156500.0,17.5643,17.6101,17.5643,17.5905,156500.0
2009-06-30 15:35:00,26.86,26.89,26.85,26.85,103700.0,17.5839,17.6036,17.5774,17.5774,103700.0
2009-06-30 15:40:00,26.86,26.86,26.81,26.82,128000.0,17.5839,17.5839,17.5512,17.5578,128000.0
2009-06-30 15:45:00,26.82,26.85,26.8,26.81,110000.0,17.5578,17.5774,17.5447,17.5512,110000.0
2009-06-30 15:50:00,26.81,26.82,26.74,26.75,223600.0,17.5512,17.5578,17.5054,17.5119,223600.0
2009-06-30 15:55:00,26.75,26.77,26.72,26.75,387400.0,17.5119,17.525,17.4923,17.5119,387400.0
2009-07-01 09:30:00,26.98,27.29,26.73,27.29,124800.0,17.6625,17.8654,17.4988,17.8654,124800.0
2009-07-01 09:35:00,27.27,27.6,27.23,27.57,162000.0,17.8524,18.0684,17.8262,18.0487,162000.0
2009-07-01 09:40:00,27.58,27.6,27.4,27.51,85500.0,18.0553,18.0684,17.9375,18.0095,85500.0
2009-07-01 09:45:00,27.52,27.62,27.44,27.59,83800.0,18.016,18.0815,17.9636,18.0618,83800.0
2009-07-01 09:50:00,27.6,27.64,27.56,27.59,59100.0,18.0684,18.0946,18.0422,18.0618,59100.0
2009-07-01 09:55:00,27.59,27.74,27.59,27.72,86100.0,18.0618,18.16,18.0618,18.1469,86100.0
2009-07-01 10:00:00,27.72,27.73,27.45,27.45,88600.0,18.1469,18.1535,17.9702,17.9702,88600.0
2009-07-01 10:05:00,27.46,27.55,27.46,27.54,46400.0,17.9767,18.0357,17.9767,18.0291,46400.0
2009-07-01 10:10:00,27.54,27.59,27.54,27.58,44900.0,18.0291,18.0618,18.0291,18.0553,44900.0
2009-07-01 10:15:00,27.57,27.71,27.57,27.62,117800.0,18.0487,18.1404,18.0487,18.0815,117800.0
2009-07-01 10:20:00,27.62,27.74,27.61,27.71,87200.0,18.0815,18.16,18.0749,18.1404,87200.0
2009-07-01 10:25:00,27.72,27.89,27.66,27.85,111100.0,18.1469,18.2582,18.1077,18.2321,111100.0
2009-07-01 10:30:00,27.84,27.9,27.77,27.79,69900.0,18.2255,18.2648,18.1797,18.1928,69900.0
2009-07-01 10:35:00,27.79,27.8,27.75,27.77,47500.0,18.1928,18.1993,18.1666,18.1797,47500.0
2009-07-01 10:40:00,27.76,27.77,27.73,27.73,52100.0,18.1731,18.1797,18.1535,18.1535,52100.0
2009-07-01 10:45:00,27.74,27.76,27.73,27.74,23600.0,18.16,18.1731,18.1535,18.16,23600.0
2009-07-01 10:50:00,27.74,27.82,27.74,27.76,77800.0,18.16,18.2124,18.16,18.1731,77800.0
2009-07-01 10:55:00,27.76,27.76,27.67,27.69,88600.0,18.1731,18.1731,18.1142,18.1273,88600.0
2009-07-01 11:00:00,27.69,27.74,27.68,27.68,27100.0,18.1273,18.16,18.1208,18.1208,27100.0
2009-07-01 11:05:00,27.68,27.72,27.65,27.67,48900.0,18.1208,18.1469,18.1011,18.1142,48900.0
2009-07-01 11:10:00,27.67,27.74,27.64,27.73,38300.0,18.1142,18.16,18.0946,18.1535,38300.0
2009-07-01 11:15:00,27.71,27.73,27.68,27.73,40400.0,18.1404,18.1535,18.1208,18.1535,40400.0
2009-07-01 11:20:00,27.72,27.76,27.72,27.75,33200.0,18.1469,18.1731,18.1469,18.1666,33200.0
2009-07-01 11:25:00,27.74,27.76,27.7,27.7,34800.0,18.16,18.1731,18.1339,18.1339,34800.0
2009-07-01 11:30:00,27.69,27.8,27.68,27.76,94300.0,18.1273,18.1993,18.1208,18.1731,94300.0
2009-07-01 11:35:00,27.76,27.82,27.74,27.76,48100.0,18.1731,18.2124,18.16,18.1731,48100.0
2009-07-01 11:40:00,27.76,27.77,27.74,27.75,30500.0,18.1731,18.1797,18.16,18.1666,30500.0
2009-07-01 11:45:00,27.75,27.76,27.73,27.76,29000.0,18.1666,18.1731,18.1535,18.1731,29000.0
2009-07-01 11:50:00,27.76,27.83,27.75,27.82,44300.0,18.1731,18.219,18.1666,18.2124,44300.0
2009-07-01 11:55:00,27.82,27.86,27.8,27.82,54700.0,18.2124,18.2386,18.1993,18.2124,54700.0
2009-07-01 12:00:00,27.82,27.87,27.79,27.87,32300.0,18.2124,18.2451,18.1928,18.2451,32300.0
2009-07-01 12:05:00,27.87,27.88,27.84,27.86,43200.0,18.2451,18.2517,18.2255,18.2386,43200.0
2009-07-01 12:10:00,27.87,27.88,27.8,27.82,61200.0,18.2451,18.2517,18.1993,18.2124,61200.0
2009-07-01 12:15:00,27.81,27.88,27.8,27.87,79200.0,18.2059,18.2517,18.1993,18.2451,79200.0
2009-07-01 12:20:00,27.87,27.9,27.86,27.9,24600.0,18.2451,18.2648,18.2386,18.2648,24600.0
2009-07-01 12:25:00,27.89,27.93,27.87,27.87,38600.0,18.2582,18.2844,18.2451,18.2451,38600.0
2009-07-01 12:30:00,27.86,27.9,27.86,27.9,18200.0,18.2386,18.2648,18.2386,18.2648,18200.0
2009-07-01 12:35:00,27.9,27.9,27.82,27.83,33200.0,18.2648,18.2648,18.2124,18.219,33200.0
2009-07-01 12:40:00,27.82,27.87,27.81,27.87,27800.0,18.2124,18.2451,18.2059,18.2451,27800.0
2009-07-01 12:45:00,27.87,27.89,27.86,27.88,13300.0,18.2451,18.2582,18.2386,18.2517,13300.0
2009-07-01 12:50:00,27.88,27.89,27.85,27.85,25800.0,18.2517,18.2582,18.2321,18.2321,25800.0
2009-07-01 12:55:00,27.85,27.85,27.77,27.78,19100.0,18.2321,18.2321,18.1797,18.1862,19100.0
2009-07-01 13:00:00,27.78,27.79,27.74,27.74,40600.0,18.1862,18.1928,18.16,18.16,40600.0
2009-07-01 13:05:00,27.74,27.75,27.71,27.71,125000.0,18.16,18.1666,18.1404,18.1404,125000.0
2009-07-01 13:10:00,27.71,27.74,27.71,27.73,21400.0,18.1404,18.16,18.1404,18.1535,21400.0
2009-07-01 13:15:00,27.74,27.74,27.72,27.72,43000.0,18.16,18.16,18.1469,18.1469,43000.0
2009-07-01 13:20:00,27.72,27.82,27.72,27.81,38700.0,18.1469,18.2124,18.1469,18.2059,38700.0
2009-07-01 13:25:00,27.82,27.82,27.73,27.76,61900.0,18.2124,18.2124,18.1535,18.1731,61900.0
2009-07-01 13:30:00,27.75,27.76,27.64,27.64,62500.0,18.1666,18.1731,18.0946,18.0946,62500.0
2009-07-01 13:35:00,27.64,27.67,27.63,27.66,21000.0,18.0946,18.1142,18.088,18.1077,21000.0
2009-07-01 13:40:00,27.67,27.7,27.65,27.7,26900.0,18.1142,18.1339,18.1011,18.1339,26900.0
2009-07-01 13:45:00,27.7,27.7,27.69,27.69,8400.0,18.1339,18.1339,18.1273,18.1273,8400.0
2009-07-01 13:50:00,27.7,27.73,27.69,27.73,22700.0,18.1339,18.1535,18.1273,18.1535,22700.0
2009-07-01 13:55:00,27.73,27.78,27.73,27.76,45000.0,18.1535,18.1862,18.1535,18.1731,45000.0
2009-07-01 14:00:00,27.76,27.76,27.65,27.68,41200.0,18.1731,18.1731,18.1011,18.1208,41200.0
2009-07-01 14:05:00,27.68,27.71,27.62,27.71,55200.0,18.1208,18.1404,18.0815,18.1404,55200.0
2009-07-01 14:10:00,27.7,27.72,27.67,27.71,17700.0,18.1339,18.1469,18.1142,18.1404,17700.0
2009-07-01 14:15:00,27.72,27.72,27.68,27.68,25100.0,18.1469,18.1469,18.1208,18.1208,25100.0
2009-07-01 14:20:00,27.68,27.72,27.68,27.7,42200.0,18.1208,18.1469,18.1208,18.1339,42200.0
2009-07-01 14:25:00,27.71,27.74,27.7,27.71,25900.0,18.1404,18.16,18.1339,18.1404,25900.0
2009-07-01 14:30:00,27.71,27.72,27.65,27.66,30700.0,18.1404,18.1469,18.1011,18.1077,30700.0
2009-07-01 14:35:00,27.67,27.69,27.66,27.68,25800.0,18.1142,18.1273,18.1077,18.1208,25800.0
2009-07-01 14:40:00,27.67,27.68,27.66,27.66,23400.0,18.1142,18.1208,18.1077,18.1077,23400.0
2009-07-01 14:45:00,27.67,27.67,27.63,27.64,36500.0,18.1142,18.1142,18.088,18.0946,36500.0
2009-07-01 14:50:00,27.64,27.64,27.6,27.61,46200.0,18.0946,18.0946,18.0684,18.0749,46200.0
2009-07-01 14:55:00,27.62,27.63,27.58,27.59,41600.0,18.0815,18.088,18.0553,18.0618,41600.0
2009-07-01 15:00:00,27.59,27.65,27.59,27.63,73300.0,18.0618,18.1011,18.0618,18.088,73300.0
2009-07-01 15:05:00,27.63,27.65,27.58,27.58,42400.0,18.088,18.1011,18.0553,18.0553,42400.0
2009-07-01 15:10:00,27.58,27.59,27.53,27.54,47800.0,18.0553,18.0618,18.0226,18.0291,47800.0
2009-07-01 15:15:00,27.54,27.57,27.53,27.54,52100.0,18.0291,18.0487,18.0226,18.0291,52100.0
2009-07-01 15:20:00,27.54,27.63,27.54,27.6,66800.0,18.0291,18.088,18.0291,18.0684,66800.0
2009-07-01 15:25:00,27.59,27.59,27.56,27.56,48700.0,18.0618,18.0618,18.0422,18.0422,48700.0
2009-07-01 15:30:00,27.56,27.57,27.54,27.57,48500.0,18.0422,18.0487,18.0291,18.0487,48500.0
2009-07-01 15:35:00,27.57,27.63,27.57,27.6,92200.0,18.0487,18.088,18.0487,18.0684,92200.0
2009-07-01 15:40:00,27.6,27.63,27.57,27.61,89000.0,18.0684,18.088,18.0487,18.0749,89000.0
2009-07-01 15:45:00,27.61,27.61,27.58,27.59,107000.0,18.0749,18.0749,18.0553,18.0618,107000.0
2009-07-01 15:50:00,27.58,27.61,27.54,27.55,127400.0,18.0553,18.0749,18.0291,18.0357,127400.0
2009-07-01 15:55:00,27.54,27.57,27.49,27.53,208400.0,18.0291,18.0487,17.9964,18.0226,208400.0
2009-07-02 09:30:00,27.12,27.43,27.0,27.08,77800.0,17.7542,17.9571,17.6756,17.728,77800.0
2009-07-02 09:35:00,27.08,27.13,27.01,27.02,55100.0,17.728,17.7607,17.6821,17.6887,55100.0
2009-07-02 09:40:00,27.01,27.1,27.0,27.09,45900.0,17.6821,17.7411,17.6756,17.7345,45900.0
2009-07-02 09:45:00,27.08,27.08,26.98,27.05,40200.0,17.728,17.728,17.6625,17.7083,40200.0
2009-07-02 09:50:00,27.06,27.1,26.93,26.95,62300.0,17.7149,17.7411,17.6298,17.6429,62300.0
2009-07-02 09:55:00,26.95,27.0,26.92,26.96,85700.0,17.6429,17.6756,17.6232,17.6494,85700.0
2009-07-02 10:00:00,26.97,27.01,26.95,26.98,70300.0,17.656,17.6821,17.6429,17.6625,70300.0
2009-07-02 10:05:00,26.99,26.99,26.86,26.9,87300.0,17.6691,17.6691,17.5839,17.6101,87300.0
2009-07-02 10:10:00,26.9,26.92,26.84,26.85,40200.0,17.6101,17.6232,17.5709,17.5774,40200.0
2009-07-02 10:15:00,26.84,26.87,26.81,26.85,76700.0,17.5709,17.5905,17.5512,17.5774,76700.0
2009-07-02 10:20:00,26.85,26.86,26.74,26.79,93900.0,17.5774,17.5839,17.5054,17.5381,93900.0
2009-07-02 10:25:00,26.79,26.85,26.74,26.75,44300.0,17.5381,17.5774,17.5054,17.5119,44300.0
2009-07-02 10:30:00,26.76,26.76,26.68,26.73,74200.0,17.5185,17.5185,17.4661,17.4988,74200.0
2009-07-02 10:35:00,26.72,26.75,26.72,26.74,72800.0,17.4923,17.5119,17.4923,17.5054,72800.0
2009-07-02 10:40:00,26.73,26.8,26.71,26.77,39800.0,17.4988,17.5447,17.4857,17.525,39800.0
2009-07-02 10:45:00,26.77,26.8,26.75,26.77,44700.0,17.525,17.5447,17.5119,17.525,44700.0
2009-07-02 10:50:00,26.77,26.77,26.71,26.76,58600.0,17.525,17.525,17.4857,17.5185,58600.0
2009-07-02 10:55:00,26.77,26.82,26.74,26.75,34200.0,17.525,17.5578,17.5054,17.5119,34200.0
2009-07-02 11:00:00,26.75,26.77,26.71,26.74,47000.0,17.5119,17.525,17.4857,17.5054,47000.0
2009-07-02 11:05:00,26.73,26.8,26.72,26.8,28200.0,17.4988,17.5447,17.4923,17.5447,28200.0
2009-07-02 11:10:00,26.79,26.81,26.74,26.79,37400.0,17.5381,17.5512,17.5054,17.5381,37400.0
2009-07-02 11:15:00,26.8,26.83,26.78,26.81,51600.0,17.5447,17.5643,17.5316,17.5512,51600.0
2009-07-02 11:20:00,26.81,26.82,26.74,26.76,47800.0,17.5512,17.5578,17.5054,17.5185,47800.0
2009-07-02 11:25:00,26.75,26.76,26.72,26.74,55100.0,17.5119,17.5185,17.4923,17.5054,55100.0
2009-07-02 11:30:00,26.73,26.73,26.68,26.71,48600.0,17.4988,17.4988,17.4661,17.4857,48600.0
2009-07-02 11:35:00,26.7,26.78,26.69,26.76,63900.0,17.4792,17.5316,17.4727,17.5185,63900.0
2009-07-02 11:40:00,26.77,26.77,26.7,26.71,48800.0,17.525,17.525,17.4792,17.4857,48800.0
2009-07-02 11:45:00,26.7,26.78,26.67,26.78,64100.0,17.4792,17.5316,17.4596,17.5316,64100.0
2009-07-02 11:50:00,26.78,26.84,26.76,26.84,40200.0,17.5316,17.5709,17.5185,17.5709,40200.0
2009-07-02 11:55:00,26.84,26.86,26.81,26.82,35500.0,17.5709,17.5839,17.5512,17.5578,35500.0
2009-07-02 12:00:00,26.81,26.9,26.81,26.87,44800.0,17.5512,17.6101,17.5512,17.5905,44800.0
2009-07-02 12:05:00,26.88,26.91,26.87,26.89,36200.0,17.597,17.6167,17.5905,17.6036,36200.0
2009-07-02 12:10:00,26.89,26.95,26.88,26.94,58900.0,17.6036,17.6429,17.597,17.6363,58900.0
2009-07-02 12:15:00,26.95,26.96,26.9,26.93,45700.0,17.6429,17.6494,17.6101,17.6298,45700.0
2009-07-02 12:20:00,26.93,26.97,26.92,26.97,37000.0,17.6298,17.656,17.6232,17.656,37000.0
2009-07-02 12:25:00,26.96,26.97,26.92,26.93,8000.0,17.6494,17.656,17.6232,17.6298,8000.0
2009-07-02 12:30:00,26.92,26.96,26.85,26.85,60600.0,17.6232,17.6494,17.5774,17.5774,60600.0
2009-07-02 12:35:00,26.85,26.86,26.81,26.83,41200.0,17.5774,17.5839,17.5512,17.5643,41200.0
2009-07-02 12:40:00,26.82,26.82,26.74,26.76,25100.0,17.5578,17.5578,17.5054,17.5185,25100.0
2009-07-02 12:45:00,26.75,26.77,26.73,26.74,41900.0,17.5119,17.525,17.4988,17.5054,41900.0
2009-07-02 12:50:00,26.73,26.74,26.73,26.73,10200.0,17.4988,17.5054,17.4988,17.4988,10200.0
2009-07-02 12:55:00,26.73,26.76,26.72,26.75,36700.0,17.4988,17.5185,17.4923,17.5119,36700.0
2009-07-02 13:00:00,26.74,26.76,26.73,26.73,17800.0,17.5054,17.5185,17.4988,17.4988,17800.0
2009-07-02 13:05:00,26.73,26.75,26.72,26.75,15000.0,17.4988,17.5119,17.4923,17.5119,15000.0
2009-07-02 13:10:00,26.76,26.76,26.73,26.75,21900.0,17.5185,17.5185,17.4988,17.5119,21900.0
2009-07-02 13:15:00,26.75,26.76,26.74,26.75,8300.0,17.5119,17.5185,17.5054,17.5119,8300.0
2009-07-02 13:20:00,26.75,26.76,26.72,26.72,27400.0,17.5119,17.5185,17.4923,17.4923,27400.0
2009-07-02 13:25:00,26.73,26.75,26.72,26.73,15200.0,17.4988,17.5119,17.4923,17.4988,15200.0
2009-07-02 13:30:00,26.72,26.74,26.7,26.74,29800.0,17.4923,17.5054,17.4792,17.5054,29800.0
2009-07-02 13:35:00,26.74,26.77,26.71,26.76,26700.0,17.5054,17.525,17.4857,17.5185,26700.0
2009-07-02 13:40:00,26.76,26.8,26.76,26.78,25400.0,17.5185,17.5447,17.5185,17.5316,25400.0
2009-07-02 13:45:00,26.78,26.79,26.76,26.78,14500.0,17.5316,17.5381,17.5185,17.5316,14500.0
2009-07-02 13:50:00,26.77,26.79,26.73,26.79,53700.0,17.525,17.5381,17.4988,17.5381,53700.0
2009-07-02 13:55:00,26.78,26.79,26.76,26.76,37900.0,17.5316,17.5381,17.5185,17.5185,37900.0
2009-07-02 14:00:00,26.76,26.81,26.75,26.8,17300.0,17.5185,17.5512,17.5119,17.5447,17300.0
2009-07-02 14:05:00,26.8,26.81,26.78,26.8,24600.0,17.5447,17.5512,17.5316,17.5447,24600.0
2009-07-02 14:10:00,26.8,26.81,26.73,26.74,64600.0,17.5447,17.5512,17.4988,17.5054,64600.0
2009-07-02 14:15:00,26.74,26.74,26.7,26.74,27500.0,17.5054,17.5054,17.4792,17.5054,27500.0
2009-07-02 14:20:00,26.73,26.79,26.73,26.79,20900.0,17.4988,17.5381,17.4988,17.5381,20900.0
2009-07-02 14:25:00,26.79,26.79,26.73,26.74,27800.0,17.5381,17.5381,17.4988,17.5054,27800.0
2009-07-02 14:30:00,26.74,26.79,26.71,26.79,32800.0,17.5054,17.5381,17.4857,17.5381,32800.0
2009-07-02 14:35:00,26.79,26.81,26.77,26.77,20800.0,17.5381,17.5512,17.525,17.525,20800.0
2009-07-02 14:40:00,26.77,26.78,26.77,26.78,4800.0,17.525,17.5316,17.525,17.5316,4800.0
2009-07-02 14:45:00,26.77,26.78,26.76,26.78,29000.0,17.525,17.5316,17.5185,17.5316,29000.0
2009-07-02 14:50:00,26.77,26.78,26.77,26.77,6900.0,17.525,17.5316,17.525,17.525,6900.0
2009-07-02 14:55:00,26.77,26.78,26.77,26.77,9600.0,17.525,17.5316,17.525,17.525,9600.0
2009-07-02 15:00:00,26.78,26.78,26.77,26.77,15800.0,17.5316,17.5316,17.525,17.525,15800.0
2009-07-02 15:05:00,26.78,26.8,26.77,26.8,27400.0,17.5316,17.5447,17.525,17.5447,27400.0
2009-07-02 15:10:00,26.8,26.81,26.76,26.79,46700.0,17.5447,17.5512,17.5185,17.5381,46700.0
2009-07-02 15:15:00,26.79,26.8,26.75,26.75,26700.0,17.5381,17.5447,17.5119,17.5119,26700.0
2009-07-02 15:20:00,26.75,26.75,26.61,26.63,84200.0,17.5119,17.5119,17.4203,17.4334,84200.0
2009-07-02 15:25:00,26.63,26.64,26.59,26.62,62200.0,17.4334,17.4399,17.4072,17.4268,62200.0
2009-07-02 15:30:00,26.61,26.63,26.58,26.61,79600.0,17.4203,17.4334,17.4006,17.4203,79600.0
2009-07-02 15:35:00,26.61,26.65,26.61,26.65,93700.0,17.4203,17.4465,17.4203,17.4465,93700.0
2009-07-02 15:40:00,26.64,26.64,26.59,26.59,90900.0,17.4399,17.4399,17.4072,17.4072,90900.0
2009-07-02 15:45:00,26.6,26.66,26.59,26.63,132700.0,17.4137,17.453,17.4072,17.4334,132700.0
2009-07-02 15:50:00,26.63,26.66,26.62,26.63,93000.0,17.4334,17.453,17.4268,17.4334,93000.0
2009-07-02 15:55:00,26.64,26.64,26.58,26.63,178300.0,17.4399,17.4399,17.4006,17.4334,178300.0
2009-07-06 09:30:00,26.27,26.55,26.14,26.17,127200.0,17.1977,17.381,17.1126,17.1322,127200.0
2009-07-06 09:35:00,26.15,26.18,26.1,26.1,80500.0,17.1191,17.1388,17.0864,17.0864,80500.0
2009-07-06 09:40:00,26.11,26.11,26.0,26.01,161900.0,17.093,17.093,17.0209,17.0275,161900.0
2009-07-06 09:45:00,26.01,26.31,26.0,26.31,141900.0,17.0275,17.2239,17.0209,17.2239,141900.0
2009-07-06 09:50:00,26.31,26.45,26.29,26.43,138900.0,17.2239,17.3155,17.2108,17.3024,138900.0
2009-07-06 09:55:00,26.44,26.46,26.37,26.4,57400.0,17.309,17.3221,17.2632,17.2828,57400.0
2009-07-06 10:00:00,26.4,26.5,26.35,26.37,91200.0,17.2828,17.3483,17.2501,17.2632,91200.0
2009-07-06 10:05:00,26.37,26.43,26.37,26.41,55200.0,17.2632,17.3024,17.2632,17.2894,55200.0
2009-07-06 10:10:00,26.4,26.46,26.35,26.36,52500.0,17.2828,17.3221,17.2501,17.2566,52500.0
2009-07-06 10:15:00,26.37,26.43,26.33,26.41,45500.0,17.2632,17.3024,17.237,17.2894,45500.0
2009-07-06 10:20:00,26.42,26.54,26.41,26.54,95300.0,17.2959,17.3745,17.2894,17.3745,95300.0
2009-07-06 10:25:00,26.54,26.56,26.51,26.54,68400.0,17.3745,17.3876,17.3548,17.3745,68400.0
2009-07-06 10:30:00,26.53,26.56,26.48,26.56,55700.0,17.3679,17.3876,17.3352,17.3876,55700.0
2009-07-06 10:35:00,26.54,26.56,26.51,26.51,53300.0,17.3745,17.3876,17.3548,17.3548,53300.0
2009-07-06 10:40:00,26.52,26.59,26.51,26.56,44800.0,17.3614,17.4072,17.3548,17.3876,44800.0
2009-07-06 10:45:00,26.57,26.63,26.56,26.59,39600.0,17.3941,17.4334,17.3876,17.4072,39600.0
2009-07-06 10:50:00,26.56,26.59,26.53,26.56,67000.0,17.3876,17.4072,17.3679,17.3876,67000.0
2009-07-06 10:55:00,26.57,26.58,26.54,26.55,41000.0,17.3941,17.4006,17.3745,17.381,41000.0
2009-07-06 11:00:00,26.55,26.57,26.54,26.57,11900.0,17.381,17.3941,17.3745,17.3941,11900.0
2009-07-06 11:05:00,26.57,26.62,26.57,26.61,26100.0,17.3941,17.4268,17.3941,17.4203,26100.0
2009-07-06 11:10:00,26.58,26.58,26.52,26.52,34300.0,17.4006,17.4006,17.3614,17.3614,34300.0
2009-07-06 11:15:00,26.53,26.54,26.52,26.54,13400.0,17.3679,17.3745,17.3614,17.3745,13400.0
2009-07-06 11:20:00,26.53,26.6,26.53,26.59,40300.0,17.3679,17.4137,17.3679,17.4072,40300.0
2009-07-06 11:25:00,26.6,26.61,26.57,26.59,27500.0,17.4137,17.4203,17.3941,17.4072,27500.0
2009-07-06 11:30:00,26.58,26.61,26.56,26.6,23300.0,17.4006,17.4203,17.3876,17.4137,23300.0
2009-07-06 11:35:00,26.6,26.61,26.59,26.6,18900.0,17.4137,17.4203,17.4072,17.4137,18900.0
2009-07-06 11:40:00,26.59,26.6,26.55,26.58,28600.0,17.4072,17.4137,17.381,17.4006,28600.0
2009-07-06 11:45:00,26.58,26.62,26.57,26.62,14600.0,17.4006,17.4268,17.3941,17.4268,14600.0
2009-07-06 11:50:00,26.61,26.63,26.55,26.56,36900.0,17.4203,17.4334,17.381,17.3876,36900.0
2009-07-06 11:55:00,26.54,26.55,26.45,26.51,32500.0,17.3745,17.381,17.3155,17.3548,32500.0
2009-07-06 12:00:00,26.51,26.55,26.49,26.5,19800.0,17.3548,17.381,17.3417,17.3483,19800.0
2009-07-06 12:05:00,26.49,26.49,26.47,26.48,8000.0,17.3417,17.3417,17.3286,17.3352,8000.0
2009-07-06 12:10:00,26.47,26.51,26.47,26.51,12800.0,17.3286,17.3548,17.3286,17.3548,12800.0
2009-07-06 12:15:00,26.51,26.55,26.51,26.55,12600.0,17.3548,17.381,17.3548,17.381,12600.0
2009-07-06 12:20:00,26.55,26.57,26.54,26.57,22000.0,17.381,17.3941,17.3745,17.3941,22000.0
2009-07-06 12:25:00,26.57,26.58,26.55,26.58,14500.0,17.3941,17.4006,17.381,17.4006,14500.0
2009-07-06 12:30:00,26.58,26.58,26.55,26.57,26000.0,17.4006,17.4006,17.381,17.3941,26000.0
2009-07-06 12:35:00,26.57,26.6,26.57,26.6,17800.0,17.3941,17.4137,17.3941,17.4137,17800.0
2009-07-06 12:40:00,26.6,26.6,26.56,26.56,28100.0,17.4137,17.4137,17.3876,17.3876,28100.0
2009-07-06 12:45:00,26.56,26.59,26.56,26.58,9000.0,17.3876,17.4072,17.3876,17.4006,9000.0
2009-07-06 12:50:00,26.58,26.59,26.56,26.59,15100.0,17.4006,17.4072,17.3876,17.4072,15100.0
2009-07-06 12:55:00,26.58,26.61,26.58,26.59,7500.0,17.4006,17.4203,17.4006,17.4072,7500.0
2009-07-06 13:00:00,26.6,26.6,26.56,26.56,26200.0,17.4137,17.4137,17.3876,17.3876,26200.0
2009-07-06 13:05:00,26.57,26.62,26.54,26.62,32300.0,17.3941,17.4268,17.3745,17.4268,32300.0
2009-07-06 13:10:00,26.61,26.65,26.6,26.65,40100.0,17.4203,17.4465,17.4137,17.4465,40100.0
2009-07-06 13:15:00,26.66,26.74,26.65,26.7,21600.0,17.453,17.5054,17.4465,17.4792,21600.0
2009-07-06 13:20:00,26.7,26.75,26.7,26.71,13200.0,17.4792,17.5119,17.4792,17.4857,13200.0
2009-07-06 13:25:00,26.72,26.75,26.71,26.72,21500.0,17.4923,17.5119,17.4857,17.4923,21500.0
2009-07-06 13:30:00,26.73,26.73,26.69,26.69,14600.0,17.4988,17.4988,17.4727,17.4727,14600.0
2009-07-06 13:35:00,26.69,26.7,26.67,26.67,19500.0,17.4727,17.4792,17.4596,17.4596,19500.0
2009-07-06 13:40:00,26.68,26.7,26.65,26.7,23300.0,17.4661,17.4792,17.4465,17.4792,23300.0
2009-07-06 13:45:00,26.69,26.71,26.67,26.7,37800.0,17.4727,17.4857,17.4596,17.4792,37800.0
2009-07-06 13:50:00,26.7,26.73,26.7,26.72,16500.0,17.4792,17.4988,17.4792,17.4923,16500.0
2009-07-06 13:55:00,26.72,26.72,26.71,26.71,16000.0,17.4923,17.4923,17.4857,17.4857,16000.0
2009-07-06 14:00:00,26.72,26.74,26.72,26.74,20000.0,17.4923,17.5054,17.4923,17.5054,20000.0
2009-07-06 14:05:00,26.74,26.77,26.71,26.71,30000.0,17.5054,17.525,17.4857,17.4857,30000.0
2009-07-06 14:10:00,26.72,26.72,26.71,26.71,17700.0,17.4923,17.4923,17.4857,17.4857,17700.0
2009-07-06 14:15:00,26.72,26.73,26.67,26.68,30000.0,17.4923,17.4988,17.4596,17.4661,30000.0
2009-07-06 14:20:00,26.67,26.67,26.64,26.65,21900.0,17.4596,17.4596,17.4399,17.4465,21900.0
2009-07-06 14:25:00,26.66,26.67,26.65,26.67,8400.0,17.453,17.4596,17.4465,17.4596,8400.0
2009-07-06 14:30:00,26.67,26.69,26.64,26.69,19500.0,17.4596,17.4727,17.4399,17.4727,19500.0
2009-07-06 14:35:00,26.69,26.69,26.68,26.68,13000.0,17.4727,17.4727,17.4661,17.4661,13000.0
2009-07-06 14:40:00,26.69,26.69,26.63,26.63,24300.0,17.4727,17.4727,17.4334,17.4334,24300.0
2009-07-06 14:45:00,26.64,26.71,26.63,26.71,21900.0,17.4399,17.4857,17.4334,17.4857,21900.0
2009-07-06 14:50:00,26.7,26.71,26.67,26.68,41400.0,17.4792,17.4857,17.4596,17.4661,41400.0
2009-07-06 14:55:00,26.68,26.72,26.68,26.72,25400.0,17.4661,17.4923,17.4661,17.4923,25400.0
2009-07-06 15:00:00,26.71,26.81,26.71,26.77,43100.0,17.4857,17.5512,17.4857,17.525,43100.0
2009-07-06 15:05:00,26.76,26.78,26.74,26.75,38400.0,17.5185,17.5316,17.5054,17.5119,38400.0
2009-07-06 15:10:00,26.75,26.76,26.64,26.74,53500.0,17.5119,17.5185,17.4399,17.5054,53500.0
2009-07-06 15:15:00,26.69,26.72,26.69,26.72,33700.0,17.4727,17.4923,17.4727,17.4923,33700.0
2009-07-06 15:20:00,26.71,26.74,26.68,26.74,40500.0,17.4857,17.5054,17.4661,17.5054,40500.0
2009-07-06 15:25:00,26.74,26.76,26.72,26.72,26600.0,17.5054,17.5185,17.4923,17.4923,26600.0
2009-07-06 15:30:00,26.73,26.74,26.65,26.67,65300.0,17.4988,17.5054,17.4465,17.4596,65300.0
2009-07-06 15:35:00,26.67,26.68,26.65,26.66,64500.0,17.4596,17.4661,17.4465,17.453,64500.0
2009-07-06 15:40:00,26.66,26.67,26.61,26.66,93100.0,17.453,17.4596,17.4203,17.453,93100.0
2009-07-06 15:45:00,26.67,26.75,26.66,26.73,82400.0,17.4596,17.5119,17.453,17.4988,82400.0
2009-07-06 15:50:00,26.74,26.77,26.73,26.75,71300.0,17.5054,17.525,17.4988,17.5119,71300.0
2009-07-06 15:55:00,26.75,26.78,26.71,26.77,164900.0,17.5119,17.5316,17.4857,17.525,164900.0
2009-07-07 09:30:00,26.57,26.75,26.47,26.66,70100.0,17.3941,17.5119,17.3286,17.453,70100.0
2009-07-07 09:35:00,26.65,26.72,26.6,26.62,52800.0,17.4465,17.4923,17.4137,17.4268,52800.0
2009-07-07 09:40:00,26.6,26.64,26.5,26.56,50100.0,17.4137,17.4399,17.3483,17.3876,50100.0
2009-07-07 09:45:00,26.55,26.66,26.54,26.66,65200.0,17.381,17.453,17.3745,17.453,65200.0
2009-07-07 09:50:00,26.66,26.83,26.66,26.83,110300.0,17.453,17.5643,17.453,17.5643,110300.0
2009-07-07 09:55:00,26.84,26.95,26.83,26.93,143400.0,17.5709,17.6429,17.5643,17.6298,143400.0
2009-07-07 10:00:00,26.94,26.98,26.89,26.94,314100.0,17.6363,17.6625,17.6036,17.6363,314100.0
2009-07-07 10:05:00,26.94,26.98,26.91,26.93,109100.0,17.6363,17.6625,17.6167,17.6298,109100.0
2009-07-07 10:10:00,26.93,26.98,26.92,26.94,111200.0,17.6298,17.6625,17.6232,17.6363,111200.0
2009-07-07 10:15:00,26.95,26.98,26.94,26.95,90900.0,17.6429,17.6625,17.6363,17.6429,90900.0
2009-07-07 10:20:00,26.95,27.0,26.95,27.0,71300.0,17.6429,17.6756,17.6429,17.6756,71300.0
2009-07-07 10:25:00,26.99,27.1,26.99,27.02,76700.0,17.6691,17.7411,17.6691,17.6887,76700.0
2009-07-07 10:30:00,27.02,27.06,27.0,27.06,44000.0,17.6887,17.7149,17.6756,17.7149,44000.0
2009-07-07 10:35:00,27.05,27.06,27.0,27.03,75600.0,17.7083,17.7149,17.6756,17.6952,75600.0
2009-07-07 10:40:00,27.03,27.09,27.03,27.08,54200.0,17.6952,17.7345,17.6952,17.728,54200.0
2009-07-07 10:45:00,27.08,27.08,27.05,27.05,53300.0,17.728,17.728,17.7083,17.7083,53300.0
2009-07-07 10:50:00,27.06,27.1,27.04,27.08,48900.0,17.7149,17.7411,17.7018,17.728,48900.0
2009-07-07 10:55:00,27.08,27.09,27.03,27.05,77200.0,17.728,17.7345,17.6952,17.7083,77200.0
2009-07-07 11:00:00,27.04,27.12,27.04,27.12,76800.0,17.7018,17.7542,17.7018,17.7542,76800.0
2009-07-07 11:05:00,27.11,27.15,27.1,27.14,48900.0,17.7476,17.7738,17.7411,17.7672,48900.0
2009-07-07 11:10:00,27.13,27.27,27.13,27.26,216500.0,17.7607,17.8524,17.7607,17.8458,216500.0
2009-07-07 11:15:00,27.25,27.41,27.23,27.4,414400.0,17.8393,17.944,17.8262,17.9375,414400.0
2009-07-07 11:20:00,27.39,27.46,27.27,27.27,204000.0,17.9309,17.9767,17.8524,17.8524,204000.0
2009-07-07 11:25:00,27.26,27.28,27.2,27.2,51000.0,17.8458,17.8589,17.8065,17.8065,51000.0
2009-07-07 11:30:00,27.2,27.3,27.2,27.28,76300.0,17.8065,17.872,17.8065,17.8589,76300.0
2009-07-07 11:35:00,27.29,27.29,27.2,27.21,42300.0,17.8654,17.8654,17.8065,17.8131,42300.0
2009-07-07 11:40:00,27.21,27.24,27.19,27.2,50100.0,17.8131,17.8327,17.8,17.8065,50100.0
2009-07-07 11:45:00,27.2,27.23,27.2,27.21,36200.0,17.8065,17.8262,17.8065,17.8131,36200.0
2009-07-07 11:50:00,27.21,27.27,27.2,27.27,42100.0,17.8131,17.8524,17.8065,17.8524,42100.0
2009-07-07 11:55:00,27.27,27.27,27.23,27.24,26900.0,17.8524,17.8524,17.8262,17.8327,26900.0
2009-07-07 12:00:00,27.24,27.24,27.22,27.23,23000.0,17.8327,17.8327,17.8196,17.8262,23000.0
2009-07-07 12:05:00,27.23,27.24,27.22,27.24,34700.0,17.8262,17.8327,17.8196,17.8327,34700.0
2009-07-07 12:10:00,27.24,27.24,27.2,27.2,23000.0,17.8327,17.8327,17.8065,17.8065,23000.0
2009-07-07 12:15:00,27.2,27.23,27.2,27.23,22600.0,17.8065,17.8262,17.8065,17.8262,22600.0
2009-07-07 12:20:00,27.22,27.23,27.2,27.2,19500.0,17.8196,17.8262,17.8065,17.8065,19500.0
2009-07-07 12:25:00,27.2,27.21,27.19,27.2,43400.0,17.8065,17.8131,17.8,17.8065,43400.0
2009-07-07 12:30:00,27.2,27.23,27.2,27.2,41000.0,17.8065,17.8262,17.8065,17.8065,41000.0
2009-07-07 12:35:00,27.2,27.22,27.19,27.2,36300.0,17.8065,17.8196,17.8,17.8065,36300.0
2009-07-07 12:40:00,27.2,27.23,27.2,27.21,45300.0,17.8065,17.8262,17.8065,17.8131,45300.0
2009-07-07 12:45:00,27.21,27.24,27.21,27.22,25200.0,17.8131,17.8327,17.8131,17.8196,25200.0
2009-07-07 12:50:00,27.22,27.23,27.21,27.21,24000.0,17.8196,17.8262,17.8131,17.8131,24000.0
2009-07-07 12:55:00,27.22,27.22,27.21,27.21,21300.0,17.8196,17.8196,17.8131,17.8131,21300.0
2009-07-07 13:00:00,27.22,27.27,27.21,27.24,121400.0,17.8196,17.8524,17.8131,17.8327,121400.0
2009-07-07 13:05:00,27.23,27.32,27.23,27.32,51400.0,17.8262,17.8851,17.8262,17.8851,51400.0
2009-07-07 13:10:00,27.31,27.34,27.3,27.31,166900.0,17.8785,17.8982,17.872,17.8785,166900.0
2009-07-07 13:15:00,27.32,27.37,27.29,27.31,159400.0,17.8851,17.9178,17.8654,17.8785,159400.0
2009-07-07 13:20:00,27.32,27.32,27.26,27.27,62000.0,17.8851,17.8851,17.8458,17.8524,62000.0
2009-07-07 13:25:00,27.27,27.31,27.27,27.31,132900.0,17.8524,17.8785,17.8524,17.8785,132900.0
2009-07-07 13:30:00,27.31,27.32,27.28,27.28,80800.0,17.8785,17.8851,17.8589,17.8589,80800.0
2009-07-07 13:35:00,27.28,27.29,27.27,27.29,47900.0,17.8589,17.8654,17.8524,17.8654,47900.0
2009-07-07 13:40:00,27.28,27.35,27.28,27.29,84400.0,17.8589,17.9047,17.8589,17.8654,84400.0
2009-07-07 13:45:00,27.29,27.33,27.29,27.29,46500.0,17.8654,17.8916,17.8654,17.8654,46500.0
2009-07-07 13:50:00,27.29,27.33,27.29,27.29,131300.0,17.8654,17.8916,17.8654,17.8654,131300.0
2009-07-07 13:55:00,27.3,27.32,27.29,27.31,64400.0,17.872,17.8851,17.8654,17.8785,64400.0
2009-07-07 14:00:00,27.32,27.32,27.28,27.31,68700.0,17.8851,17.8851,17.8589,17.8785,68700.0
2009-07-07 14:05:00,27.32,27.32,27.26,27.26,49800.0,17.8851,17.8851,17.8458,17.8458,49800.0
2009-07-07 14:10:00,27.26,27.3,27.26,27.3,61100.0,17.8458,17.872,17.8458,17.872,61100.0
2009-07-07 14:15:00,27.3,27.3,27.26,27.26,47700.0,17.872,17.872,17.8458,17.8458,47700.0
2009-07-07 14:20:00,27.26,27.27,27.26,27.27,39200.0,17.8458,17.8524,17.8458,17.8524,39200.0
2009-07-07 14:25:00,27.27,27.27,27.26,27.26,21200.0,17.8524,17.8524,17.8458,17.8458,21200.0
2009-07-07 14:30:00,27.26,27.27,27.26,27.26,39500.0,17.8458,17.8524,17.8458,17.8458,39500.0
2009-07-07 14:35:00,27.26,27.28,27.26,27.28,33400.0,17.8458,17.8589,17.8458,17.8589,33400.0
2009-07-07 14:40:00,27.27,27.3,27.26,27.3,55600.0,17.8524,17.872,17.8458,17.872,55600.0
2009-07-07 14:45:00,27.3,27.3,27.23,27.24,90700.0,17.872,17.872,17.8262,17.8327,90700.0
2009-07-07 14:50:00,27.24,27.24,27.21,27.22,141300.0,17.8327,17.8327,17.8131,17.8196,141300.0
2009-07-07 14:55:00,27.22,27.26,27.22,27.26,104300.0,17.8196,17.8458,17.8196,17.8458,104300.0
2009-07-07 15:00:00,27.26,27.26,27.24,27.25,147700.0,17.8458,17.8458,17.8327,17.8393,147700.0
2009-07-07 15:05:00,27.25,27.26,27.24,27.25,107300.0,17.8393,17.8458,17.8327,17.8393,107300.0
2009-07-07 15:10:00,27.25,27.27,27.24,27.27,114400.0,17.8393,17.8524,17.8327,17.8524,114400.0
2009-07-07 15:15:00,27.27,27.3,27.26,27.26,109700.0,17.8524,17.872,17.8458,17.8458,109700.0
2009-07-07 15:20:00,27.26,27.29,27.25,27.26,230400.0,17.8458,17.8654,17.8393,17.8458,230400.0
2009-07-07 15:25:00,27.26,27.31,27.26,27.3,160200.0,17.8458,17.8785,17.8458,17.872,160200.0
2009-07-07 15:30:00,27.3,27.33,27.28,27.32,162900.0,17.872,17.8916,17.8589,17.8851,162900.0
2009-07-07 15:35:00,27.32,27.35,27.29,27.3,193000.0,17.8851,17.9047,17.8654,17.872,193000.0
2009-07-07 15:40:00,27.29,27.33,27.25,27.28,218000.0,17.8654,17.8916,17.8393,17.8589,218000.0
2009-07-07 15:45:00,27.28,27.32,27.25,27.26,166800.0,17.8589,17.8851,17.8393,17.8458,166800.0
2009-07-07 15:50:00,27.26,27.27,27.25,27.25,242500.0,17.8458,17.8524,17.8393,17.8393,242500.0
2009-07-07 15:55:00,27.25,27.29,27.25,27.26,287700.0,17.8393,17.8654,17.8393,17.8458,287700.0
2009-07-08 09:30:00,26.94,26.96,26.71,26.82,144200.0,17.6363,17.6494,17.4857,17.5578,144200.0
2009-07-08 09:35:00,26.81,26.86,26.68,26.7,124100.0,17.5512,17.5839,17.4661,17.4792,124100.0
2009-07-08 09:40:00,26.7,26.85,26.67,26.82,54800.0,17.4792,17.5774,17.4596,17.5578,54800.0
2009-07-08 09:45:00,26.84,26.88,26.81,26.84,33600.0,17.5709,17.597,17.5512,17.5709,33600.0
2009-07-08 09:50:00,26.86,26.91,26.85,26.88,43700.0,17.5839,17.6167,17.5774,17.597,43700.0
2009-07-08 09:55:00,26.88,26.88,26.76,26.76,57900.0,17.597,17.597,17.5185,17.5185,57900.0
2009-07-08 10:00:00,26.77,26.91,26.75,26.85,83900.0,17.525,17.6167,17.5119,17.5774,83900.0
2009-07-08 10:05:00,26.85,26.92,26.85,26.91,48000.0,17.5774,17.6232,17.5774,17.6167,48000.0
2009-07-08 10:10:00,26.91,26.92,26.86,26.9,60300.0,17.6167,17.6232,17.5839,17.6101,60300.0
2009-07-08 10:15:00,26.89,26.94,26.88,26.94,54900.0,17.6036,17.6363,17.597,17.6363,54900.0
2009-07-08 10:20:00,26.94,26.97,26.9,26.93,46300.0,17.6363,17.656,17.6101,17.6298,46300.0
2009-07-08 10:25:00,26.93,26.96,26.9,26.96,17900.0,17.6298,17.6494,17.6101,17.6494,17900.0
2009-07-08 10:30:00,26.96,26.98,26.89,26.95,38900.0,17.6494,17.6625,17.6036,17.6429,38900.0
2009-07-08 10:35:00,26.95,26.98,26.9,26.97,48700.0,17.6429,17.6625,17.6101,17.656,48700.0
2009-07-08 10:40:00,26.97,26.99,26.94,26.94,28000.0,17.656,17.6691,17.6363,17.6363,28000.0
2009-07-08 10:45:00,26.94,27.0,26.94,26.97,32400.0,17.6363,17.6756,17.6363,17.656,32400.0
2009-07-08 10:50:00,26.96,27.0,26.93,26.94,42300.0,17.6494,17.6756,17.6298,17.6363,42300.0
2009-07-08 10:55:00,26.93,26.94,26.87,26.87,24600.0,17.6298,17.6363,17.5905,17.5905,24600.0
2009-07-08 11:00:00,26.87,26.89,26.84,26.86,48500.0,17.5905,17.6036,17.5709,17.5839,48500.0
2009-07-08 11:05:00,26.86,26.87,26.75,26.75,72300.0,17.5839,17.5905,17.5119,17.5119,72300.0
2009-07-08 11:10:00,26.75,26.77,26.73,26.75,28600.0,17.5119,17.525,17.4988,17.5119,28600.0
2009-07-08 11:15:00,26.76,26.77,26.69,26.71,89000.0,17.5185,17.525,17.4727,17.4857,89000.0
2009-07-08 11:20:00,26.71,26.71,26.61,26.68,75800.0,17.4857,17.4857,17.4203,17.4661,75800.0
2009-07-08 11:25:00,26.69,26.73,26.69,26.71,20600.0,17.4727,17.4988,17.4727,17.4857,20600.0
2009-07-08 11:30:00,26.71,26.75,26.71,26.74,29800.0,17.4857,17.5119,17.4857,17.5054,29800.0
2009-07-08 11:35:00,26.75,26.75,26.68,26.68,31600.0,17.5119,17.5119,17.4661,17.4661,31600.0
2009-07-08 11:40:00,26.68,26.74,26.67,26.69,36000.0,17.4661,17.5054,17.4596,17.4727,36000.0
2009-07-08 11:45:00,26.7,26.7,26.64,26.64,64200.0,17.4792,17.4792,17.4399,17.4399,64200.0
2009-07-08 11:50:00,26.65,26.65,26.55,26.58,47300.0,17.4465,17.4465,17.381,17.4006,47300.0
2009-07-08 11:55:00,26.59,26.63,26.55,26.59,48400.0,17.4072,17.4334,17.381,17.4072,48400.0
2009-07-08 12:00:00,26.6,26.61,26.49,26.5,84400.0,17.4137,17.4203,17.3417,17.3483,84400.0
2009-07-08 12:05:00,26.49,26.6,26.49,26.6,38400.0,17.3417,17.4137,17.3417,17.4137,38400.0
2009-07-08 12:10:00,26.59,26.6,26.57,26.58,19700.0,17.4072,17.4137,17.3941,17.4006,19700.0
2009-07-08 12:15:00,26.56,26.57,26.5,26.51,46500.0,17.3876,17.3941,17.3483,17.3548,46500.0
2009-07-08 12:20:00,26.51,26.53,26.43,26.45,64800.0,17.3548,17.3679,17.3024,17.3155,64800.0
2009-07-08 12:25:00,26.46,26.46,26.42,26.43,30900.0,17.3221,17.3221,17.2959,17.3024,30900.0
2009-07-08 12:30:00,26.43,26.47,26.41,26.42,47600.0,17.3024,17.3286,17.2894,17.2959,47600.0
2009-07-08 12:35:00,26.41,26.45,26.41,26.44,61900.0,17.2894,17.3155,17.2894,17.309,61900.0
2009-07-08 12:40:00,26.44,26.47,26.44,26.45,18200.0,17.309,17.3286,17.309,17.3155,18200.0
2009-07-08 12:45:00,26.46,26.52,26.46,26.5,38300.0,17.3221,17.3614,17.3221,17.3483,38300.0
2009-07-08 12:50:00,26.5,26.5,26.48,26.49,22400.0,17.3483,17.3483,17.3352,17.3417,22400.0
2009-07-08 12:55:00,26.49,26.51,26.44,26.45,81700.0,17.3417,17.3548,17.309,17.3155,81700.0
2009-07-08 13:00:00,26.45,26.5,26.45,26.49,34000.0,17.3155,17.3483,17.3155,17.3417,34000.0
2009-07-08 13:05:00,26.5,26.52,26.49,26.5,50000.0,17.3483,17.3614,17.3417,17.3483,50000.0
2009-07-08 13:10:00,26.49,26.5,26.46,26.49,37600.0,17.3417,17.3483,17.3221,17.3417,37600.0
2009-07-08 13:15:00,26.49,26.53,26.49,26.51,21300.0,17.3417,17.3679,17.3417,17.3548,21300.0
2009-07-08 13:20:00,26.51,26.51,26.48,26.49,25700.0,17.3548,17.3548,17.3352,17.3417,25700.0
2009-07-08 13:25:00,26.48,26.55,26.48,26.53,35100.0,17.3352,17.381,17.3352,17.3679,35100.0
2009-07-08 13:30:00,26.53,26.57,26.53,26.53,47100.0,17.3679,17.3941,17.3679,17.3679,47100.0
2009-07-08 13:35:00,26.54,26.54,26.52,26.53,21000.0,17.3745,17.3745,17.3614,17.3679,21000.0
2009-07-08 13:40:00,26.53,26.55,26.52,26.55,26300.0,17.3679,17.381,17.3614,17.381,26300.0
2009-07-08 13:45:00,26.54,26.55,26.49,26.53,22800.0,17.3745,17.381,17.3417,17.3679,22800.0
2009-07-08 13:50:00,26.54,26.54,26.49,26.5,31000.0,17.3745,17.3745,17.3417,17.3483,31000.0
2009-07-08 13:55:00,26.49,26.52,26.49,26.51,17900.0,17.3417,17.3614,17.3417,17.3548,17900.0
2009-07-08 14:00:00,26.51,26.53,26.48,26.52,34900.0,17.3548,17.3679,17.3352,17.3614,34900.0
2009-07-08 14:05:00,26.51,26.51,26.43,26.44,19100.0,17.3548,17.3548,17.3024,17.309,19100.0
2009-07-08 14:10:00,26.44,26.46,26.37,26.37,170600.0,17.309,17.3221,17.2632,17.2632,170600.0
2009-07-08 14:15:00,26.37,26.4,26.33,26.35,44500.0,17.2632,17.2828,17.237,17.2501,44500.0
2009-07-08 14:20:00,26.35,26.43,26.34,26.39,67800.0,17.2501,17.3024,17.2435,17.2763,67800.0
2009-07-08 14:25:00,26.39,26.39,26.3,26.38,46200.0,17.2763,17.2763,17.2173,17.2697,46200.0
2009-07-08 14:30:00,26.37,26.38,26.26,26.26,63100.0,17.2632,17.2697,17.1912,17.1912,63100.0
2009-07-08 14:35:00,26.26,26.36,26.26,26.35,49500.0,17.1912,17.2566,17.1912,17.2501,49500.0
2009-07-08 14:40:00,26.36,26.38,26.33,26.34,29000.0,17.2566,17.2697,17.237,17.2435,29000.0
2009-07-08 14:45:00,26.34,26.37,26.32,26.36,30300.0,17.2435,17.2632,17.2304,17.2566,30300.0
2009-07-08 14:50:00,26.35,26.44,26.35,26.42,59900.0,17.2501,17.309,17.2501,17.2959,59900.0
2009-07-08 14:55:00,26.42,26.44,26.37,26.39,62500.0,17.2959,17.309,17.2632,17.2763,62500.0
2009-07-08 15:00:00,26.39,26.48,26.39,26.44,50900.0,17.2763,17.3352,17.2763,17.309,50900.0
2009-07-08 15:05:00,26.44,26.45,26.39,26.41,127500.0,17.309,17.3155,17.2763,17.2894,127500.0
2009-07-08 15:10:00,26.41,26.41,26.36,26.39,103000.0,17.2894,17.2894,17.2566,17.2763,103000.0
2009-07-08 15:15:00,26.38,26.4,26.36,26.38,83800.0,17.2697,17.2828,17.2566,17.2697,83800.0
2009-07-08 15:20:00,26.38,26.4,26.33,26.35,93100.0,17.2697,17.2828,17.237,17.2501,93100.0
2009-07-08 15:25:00,26.35,26.38,26.3,26.36,86000.0,17.2501,17.2697,17.2173,17.2566,86000.0
2009-07-08 15:30:00,26.35,26.42,26.35,26.4,89000.0,17.2501,17.2959,17.2501,17.2828,89000.0
2009-07-08 15:35:00,26.41,26.48,26.4,26.46,95300.0,17.2894,17.3352,17.2828,17.3221,95300.0
2009-07-08 15:40:00,26.46,26.54,26.46,26.51,157700.0,17.3221,17.3745,17.3221,17.3548,157700.0
2009-07-08 15:45:00,26.51,26.61,26.5,26.54,128200.0,17.3548,17.4203,17.3483,17.3745,128200.0
2009-07-08 15:50:00,26.55,26.59,26.52,26.54,134600.0,17.381,17.4072,17.3614,17.3745,134600.0
2009-07-08 15:55:00,26.53,26.6,26.53,26.54,210700.0,17.3679,17.4137,17.3679,17.3745,210700.0
2009-07-09 09:30:00,26.96,26.98,26.55,26.69,82900.0,17.6494,17.6625,17.381,17.4727,82900.0
2009-07-09 09:35:00,26.69,26.74,26.67,26.72,35300.0,17.4727,17.5054,17.4596,17.4923,35300.0
2009-07-09 09:40:00,26.71,26.8,26.7,26.77,66400.0,17.4857,17.5447,17.4792,17.525,66400.0
2009-07-09 09:45:00,26.76,26.79,26.69,26.71,56300.0,17.5185,17.5381,17.4727,17.4857,56300.0
2009-07-09 09:50:00,26.7,26.94,26.7,26.9,72000.0,17.4792,17.6363,17.4792,17.6101,72000.0
2009-07-09 09:55:00,26.9,26.92,26.76,26.76,36000.0,17.6101,17.6232,17.5185,17.5185,36000.0
2009-07-09 10:00:00,26.77,26.77,26.68,26.75,36100.0,17.525,17.525,17.4661,17.5119,36100.0
2009-07-09 10:05:00,26.75,26.77,26.72,26.75,38900.0,17.5119,17.525,17.4923,17.5119,38900.0
2009-07-09 10:10:00,26.74,26.81,26.7,26.81,45800.0,17.5054,17.5512,17.4792,17.5512,45800.0
2009-07-09 10:15:00,26.8,26.85,26.8,26.82,38000.0,17.5447,17.5774,17.5447,17.5578,38000.0
2009-07-09 10:20:00,26.81,26.81,26.72,26.75,21700.0,17.5512,17.5512,17.4923,17.5119,21700.0
2009-07-09 10:25:00,26.75,26.75,26.68,26.75,44400.0,17.5119,17.5119,17.4661,17.5119,44400.0
2009-07-09 10:30:00,26.74,26.79,26.67,26.78,67400.0,17.5054,17.5381,17.4596,17.5316,67400.0
2009-07-09 10:35:00,26.79,26.83,26.74,26.75,40900.0,17.5381,17.5643,17.5054,17.5119,40900.0
2009-07-09 10:40:00,26.76,26.83,26.76,26.83,27500.0,17.5185,17.5643,17.5185,17.5643,27500.0
2009-07-09 10:45:00,26.83,26.86,26.72,26.73,57500.0,17.5643,17.5839,17.4923,17.4988,57500.0
2009-07-09 10:50:00,26.73,26.79,26.72,26.79,34100.0,17.4988,17.5381,17.4923,17.5381,34100.0
2009-07-09 10:55:00,26.79,26.82,26.74,26.82,19700.0,17.5381,17.5578,17.5054,17.5578,19700.0
2009-07-09 11:00:00,26.82,26.82,26.75,26.79,32700.0,17.5578,17.5578,17.5119,17.5381,32700.0
2009-07-09 11:05:00,26.79,26.79,26.69,26.73,32600.0,17.5381,17.5381,17.4727,17.4988,32600.0
2009-07-09 11:10:00,26.72,26.76,26.72,26.75,27600.0,17.4923,17.5185,17.4923,17.5119,27600.0
2009-07-09 11:15:00,26.75,26.8,26.72,26.78,45100.0,17.5119,17.5447,17.4923,17.5316,45100.0
2009-07-09 11:20:00,26.78,26.85,26.77,26.83,39700.0,17.5316,17.5774,17.525,17.5643,39700.0
2009-07-09 11:25:00,26.84,26.84,26.78,26.81,26800.0,17.5709,17.5709,17.5316,17.5512,26800.0
2009-07-09 11:30:00,26.82,26.85,26.77,26.83,37400.0,17.5578,17.5774,17.525,17.5643,37400.0
2009-07-09 11:35:00,26.84,26.84,26.8,26.81,24200.0,17.5709,17.5709,17.5447,17.5512,24200.0
2009-07-09 11:40:00,26.82,26.9,26.82,26.87,39200.0,17.5578,17.6101,17.5578,17.5905,39200.0
2009-07-09 11:45:00,26.87,26.91,26.87,26.9,36300.0,17.5905,17.6167,17.5905,17.6101,36300.0
2009-07-09 11:50:00,26.9,26.91,26.88,26.88,27200.0,17.6101,17.6167,17.597,17.597,27200.0
2009-07-09 11:55:00,26.89,26.89,26.86,26.86,25000.0,17.6036,17.6036,17.5839,17.5839,25000.0
2009-07-09 12:00:00,26.87,26.89,26.84,26.88,21200.0,17.5905,17.6036,17.5709,17.597,21200.0
2009-07-09 12:05:00,26.87,26.9,26.87,26.9,25600.0,17.5905,17.6101,17.5905,17.6101,25600.0
2009-07-09 12:10:00,26.9,26.94,26.9,26.92,70100.0,17.6101,17.6363,17.6101,17.6232,70100.0
2009-07-09 12:15:00,26.91,26.95,26.91,26.95,25200.0,17.6167,17.6429,17.6167,17.6429,25200.0
2009-07-09 12:20:00,26.95,27.03,26.94,27.02,80300.0,17.6429,17.6952,17.6363,17.6887,80300.0
2009-07-09 12:25:00,27.03,27.08,27.02,27.07,62100.0,17.6952,17.728,17.6887,17.7214,62100.0
2009-07-09 12:30:00,27.08,27.12,27.07,27.09,64800.0,17.728,17.7542,17.7214,17.7345,64800.0
2009-07-09 12:35:00,27.09,27.15,27.04,27.1,91300.0,17.7345,17.7738,17.7018,17.7411,91300.0
2009-07-09 12:40:00,27.1,27.11,27.09,27.09,35000.0,17.7411,17.7476,17.7345,17.7345,35000.0
2009-07-09 12:45:00,27.1,27.1,27.05,27.06,28400.0,17.7411,17.7411,17.7083,17.7149,28400.0
2009-07-09 12:50:00,27.06,27.14,27.04,27.14,28500.0,17.7149,17.7672,17.7018,17.7672,28500.0
2009-07-09 12:55:00,27.14,27.15,27.12,27.13,18400.0,17.7672,17.7738,17.7542,17.7607,18400.0
2009-07-09 13:00:00,27.12,27.19,27.12,27.18,183200.0,17.7542,17.8,17.7542,17.7934,183200.0
2009-07-09 13:05:00,27.18,27.25,27.18,27.25,103700.0,17.7934,17.8393,17.7934,17.8393,103700.0
2009-07-09 13:10:00,27.24,27.31,27.24,27.25,44400.0,17.8327,17.8785,17.8327,17.8393,44400.0
2009-07-09 13:15:00,27.25,27.26,27.25,27.25,29900.0,17.8393,17.8458,17.8393,17.8393,29900.0
2009-07-09 13:20:00,27.25,27.28,27.21,27.21,47500.0,17.8393,17.8589,17.8131,17.8131,47500.0
2009-07-09 13:25:00,27.21,27.24,27.2,27.22,68900.0,17.8131,17.8327,17.8065,17.8196,68900.0
2009-07-09 13:30:00,27.23,27.25,27.14,27.14,75700.0,17.8262,17.8393,17.7672,17.7672,75700.0
2009-07-09 13:35:00,27.14,27.15,27.11,27.11,24900.0,17.7672,17.7738,17.7476,17.7476,24900.0
2009-07-09 13:40:00,27.11,27.16,27.08,27.16,43400.0,17.7476,17.7803,17.728,17.7803,43400.0
2009-07-09 13:45:00,27.16,27.18,27.15,27.17,82100.0,17.7803,17.7934,17.7738,17.7869,82100.0
2009-07-09 13:50:00,27.17,27.18,27.14,27.14,21200.0,17.7869,17.7934,17.7672,17.7672,21200.0
2009-07-09 13:55:00,27.14,27.14,27.1,27.11,28300.0,17.7672,17.7672,17.7411,17.7476,28300.0
2009-07-09 14:00:00,27.11,27.12,27.07,27.08,59800.0,17.7476,17.7542,17.7214,17.728,59800.0
2009-07-09 14:05:00,27.07,27.08,27.03,27.04,24500.0,17.7214,17.728,17.6952,17.7018,24500.0
2009-07-09 14:10:00,27.04,27.09,27.01,27.08,43000.0,17.7018,17.7345,17.6821,17.728,43000.0
2009-07-09 14:15:00,27.07,27.09,27.05,27.06,28400.0,17.7214,17.7345,17.7083,17.7149,28400.0
2009-07-09 14:20:00,27.06,27.08,27.05,27.07,27000.0,17.7149,17.728,17.7083,17.7214,27000.0
2009-07-09 14:25:00,27.07,27.08,27.02,27.03,100700.0,17.7214,17.728,17.6887,17.6952,100700.0
2009-07-09 14:30:00,27.03,27.11,27.02,27.1,73100.0,17.6952,17.7476,17.6887,17.7411,73100.0
2009-07-09 14:35:00,27.1,27.1,27.08,27.08,44800.0,17.7411,17.7411,17.728,17.728,44800.0
2009-07-09 14:40:00,27.08,27.14,27.08,27.13,60900.0,17.728,17.7672,17.728,17.7607,60900.0
2009-07-09 14:45:00,27.13,27.14,27.12,27.13,25600.0,17.7607,17.7672,17.7542,17.7607,25600.0
2009-07-09 14:50:00,27.14,27.17,27.13,27.17,33600.0,17.7672,17.7869,17.7607,17.7869,33600.0
2009-07-09 14:55:00,27.16,27.17,27.1,27.13,103100.0,17.7803,17.7869,17.7411,17.7607,103100.0
2009-07-09 15:00:00,27.13,27.13,27.09,27.12,73500.0,17.7607,17.7607,17.7345,17.7542,73500.0
2009-07-09 15:05:00,27.13,27.14,27.04,27.05,75800.0,17.7607,17.7672,17.7018,17.7083,75800.0
2009-07-09 15:10:00,27.06,27.08,27.05,27.06,33300.0,17.7149,17.728,17.7083,17.7149,33300.0
2009-07-09 15:15:00,27.06,27.1,27.06,27.07,39500.0,17.7149,17.7411,17.7149,17.7214,39500.0
2009-07-09 15:20:00,27.07,27.07,27.0,27.0,45200.0,17.7214,17.7214,17.6756,17.6756,45200.0
2009-07-09 15:25:00,27.0,27.04,26.99,27.03,61900.0,17.6756,17.7018,17.6691,17.6952,61900.0
2009-07-09 15:30:00,27.03,27.04,26.95,26.97,59500.0,17.6952,17.7018,17.6429,17.656,59500.0
2009-07-09 15:35:00,26.97,26.98,26.91,26.96,51200.0,17.656,17.6625,17.6167,17.6494,51200.0
2009-07-09 15:40:00,26.97,27.03,26.97,26.97,87400.0,17.656,17.6952,17.656,17.656,87400.0
2009-07-09 15:45:00,26.97,27.09,26.97,27.05,111600.0,17.656,17.7345,17.656,17.7083,111600.0
2009-07-09 15:50:00,27.04,27.05,26.97,26.99,72500.0,17.7018,17.7083,17.656,17.6691,72500.0
2009-07-09 15:55:00,26.98,27.02,26.97,27.02,193900.0,17.6625,17.6887,17.656,17.6887,193900.0
2009-07-10 09:30:00,26.79,26.88,26.66,26.67,68200.0,17.5381,17.597,17.453,17.4596,68200.0
2009-07-10 09:35:00,26.67,26.79,26.53,26.79,69400.0,17.4596,17.5381,17.3679,17.5381,69400.0
2009-07-10 09:40:00,26.79,26.88,26.78,26.8,38400.0,17.5381,17.597,17.5316,17.5447,38400.0
2009-07-10 09:45:00,26.81,26.93,26.79,26.92,23500.0,17.5512,17.6298,17.5381,17.6232,23500.0
2009-07-10 09:50:00,26.93,26.96,26.85,26.88,50100.0,17.6298,17.6494,17.5774,17.597,50100.0
2009-07-10 09:55:00,26.88,26.97,26.87,26.97,82200.0,17.597,17.656,17.5905,17.656,82200.0
2009-07-10 10:00:00,26.98,26.98,26.88,26.91,58800.0,17.6625,17.6625,17.597,17.6167,58800.0
2009-07-10 10:05:00,26.93,26.96,26.87,26.88,44200.0,17.6298,17.6494,17.5905,17.597,44200.0
2009-07-10 10:10:00,26.88,27.06,26.88,27.06,66300.0,17.597,17.7149,17.597,17.7149,66300.0
2009-07-10 10:15:00,27.06,27.12,27.03,27.08,70700.0,17.7149,17.7542,17.6952,17.728,70700.0
2009-07-10 10:20:00,27.08,27.16,27.07,27.14,37600.0,17.728,17.7803,17.7214,17.7672,37600.0
2009-07-10 10:25:00,27.14,27.15,27.07,27.1,41000.0,17.7672,17.7738,17.7214,17.7411,41000.0
2009-07-10 10:30:00,27.1,27.13,27.06,27.08,47600.0,17.7411,17.7607,17.7149,17.728,47600.0
2009-07-10 10:35:00,27.08,27.09,27.06,27.06,41700.0,17.728,17.7345,17.7149,17.7149,41700.0
2009-07-10 10:40:00,27.07,27.07,27.05,27.06,34100.0,17.7214,17.7214,17.7083,17.7149,34100.0
2009-07-10 10:45:00,27.06,27.07,27.06,27.06,33300.0,17.7149,17.7214,17.7149,17.7149,33300.0
2009-07-10 10:50:00,27.07,27.1,26.98,27.02,125200.0,17.7214,17.7411,17.6625,17.6887,125200.0
2009-07-10 10:55:00,27.02,27.07,26.98,26.98,21900.0,17.6887,17.7214,17.6625,17.6625,21900.0
2009-07-10 11:00:00,26.99,26.99,26.89,26.9,46800.0,17.6691,17.6691,17.6036,17.6101,46800.0
2009-07-10 11:05:00,26.9,26.94,26.86,26.92,30100.0,17.6101,17.6363,17.5839,17.6232,30100.0
2009-07-10 11:10:00,26.92,26.92,26.84,26.88,47800.0,17.6232,17.6232,17.5709,17.597,47800.0
2009-07-10 11:15:00,26.88,26.88,26.77,26.8,39600.0,17.597,17.597,17.525,17.5447,39600.0
2009-07-10 11:20:00,26.8,26.83,26.77,26.81,33900.0,17.5447,17.5643,17.525,17.5512,33900.0
2009-07-10 11:25:00,26.81,26.81,26.71,26.76,48300.0,17.5512,17.5512,17.4857,17.5185,48300.0
2009-07-10 11:30:00,26.77,26.8,26.72,26.77,34100.0,17.525,17.5447,17.4923,17.525,34100.0
2009-07-10 11:35:00,26.77,26.78,26.71,26.74,31600.0,17.525,17.5316,17.4857,17.5054,31600.0
2009-07-10 11:40:00,26.73,26.74,26.65,26.65,62200.0,17.4988,17.5054,17.4465,17.4465,62200.0
2009-07-10 11:45:00,26.65,26.7,26.65,26.68,32000.0,17.4465,17.4792,17.4465,17.4661,32000.0
2009-07-10 11:50:00,26.68,26.68,26.63,26.64,75700.0,17.4661,17.4661,17.4334,17.4399,75700.0
2009-07-10 11:55:00,26.64,26.64,26.59,26.6,19200.0,17.4399,17.4399,17.4072,17.4137,19200.0
2009-07-10 12:00:00,26.6,26.64,26.59,26.64,19600.0,17.4137,17.4399,17.4072,17.4399,19600.0
2009-07-10 12:05:00,26.64,26.67,26.62,26.64,200900.0,17.4399,17.4596,17.4268,17.4399,200900.0
2009-07-10 12:10:00,26.64,26.65,26.61,26.61,15500.0,17.4399,17.4465,17.4203,17.4203,15500.0
2009-07-10 12:15:00,26.61,26.64,26.61,26.63,26100.0,17.4203,17.4399,17.4203,17.4334,26100.0
2009-07-10 12:20:00,26.63,26.65,26.62,26.64,19400.0,17.4334,17.4465,17.4268,17.4399,19400.0
2009-07-10 12:25:00,26.64,26.67,26.63,26.64,17200.0,17.4399,17.4596,17.4334,17.4399,17200.0
2009-07-10 12:30:00,26.64,26.65,26.58,26.59,26400.0,17.4399,17.4465,17.4006,17.4072,26400.0
2009-07-10 12:35:00,26.59,26.62,26.57,26.62,19600.0,17.4072,17.4268,17.3941,17.4268,19600.0
2009-07-10 12:40:00,26.62,26.66,26.62,26.65,19100.0,17.4268,17.453,17.4268,17.4465,19100.0
2009-07-10 12:45:00,26.66,26.72,26.66,26.67,48700.0,17.453,17.4923,17.453,17.4596,48700.0
2009-07-10 12:50:00,26.67,26.67,26.64,26.65,13800.0,17.4596,17.4596,17.4399,17.4465,13800.0
2009-07-10 12:55:00,26.64,26.65,26.63,26.65,13100.0,17.4399,17.4465,17.4334,17.4465,13100.0
2009-07-10 13:00:00,26.65,26.68,26.64,26.67,11600.0,17.4465,17.4661,17.4399,17.4596,11600.0
2009-07-10 13:05:00,26.66,26.67,26.66,26.66,8400.0,17.453,17.4596,17.453,17.453,8400.0
2009-07-10 13:10:00,26.66,26.67,26.65,26.65,9800.0,17.453,17.4596,17.4465,17.4465,9800.0
2009-07-10 13:15:00,26.65,26.68,26.65,26.68,13300.0,17.4465,17.4661,17.4465,17.4661,13300.0
2009-07-10 13:20:00,26.67,26.67,26.61,26.62,23900.0,17.4596,17.4596,17.4203,17.4268,23900.0
2009-07-10 13:25:00,26.62,26.62,26.58,26.58,9700.0,17.4268,17.4268,17.4006,17.4006,9700.0
2009-07-10 13:30:00,26.58,26.61,26.58,26.6,9100.0,17.4006,17.4203,17.4006,17.4137,9100.0
2009-07-10 13:35:00,26.61,26.63,26.6,26.62,10900.0,17.4203,17.4334,17.4137,17.4268,10900.0
2009-07-10 13:40:00,26.62,26.69,26.61,26.68,20200.0,17.4268,17.4727,17.4203,17.4661,20200.0
2009-07-10 13:45:00,26.68,26.69,26.66,26.67,16200.0,17.4661,17.4727,17.453,17.4596,16200.0
2009-07-10 13:50:00,26.66,26.69,26.66,26.68,9600.0,17.453,17.4727,17.453,17.4661,9600.0
2009-07-10 13:55:00,26.68,26.69,26.68,26.69,4500.0,17.4661,17.4727,17.4661,17.4727,4500.0
2009-07-10 14:00:00,26.68,26.7,26.68,26.69,10700.0,17.4661,17.4792,17.4661,17.4727,10700.0
2009-07-10 14:05:00,26.7,26.71,26.67,26.67,16200.0,17.4792,17.4857,17.4596,17.4596,16200.0
2009-07-10 14:10:00,26.68,26.68,26.64,26.66,17200.0,17.4661,17.4661,17.4399,17.453,17200.0
2009-07-10 14:15:00,26.65,26.67,26.65,26.66,27100.0,17.4465,17.4596,17.4465,17.453,27100.0
2009-07-10 14:20:00,26.66,26.66,26.59,26.59,12500.0,17.453,17.453,17.4072,17.4072,12500.0
2009-07-10 14:25:00,26.6,26.6,26.56,26.56,27000.0,17.4137,17.4137,17.3876,17.3876,27000.0
2009-07-10 14:30:00,26.57,26.58,26.53,26.56,62300.0,17.3941,17.4006,17.3679,17.3876,62300.0
2009-07-10 14:35:00,26.56,26.59,26.56,26.58,15500.0,17.3876,17.4072,17.3876,17.4006,15500.0
2009-07-10 14:40:00,26.59,26.6,26.56,26.56,25500.0,17.4072,17.4137,17.3876,17.3876,25500.0
2009-07-10 14:45:00,26.56,26.57,26.54,26.56,28900.0,17.3876,17.3941,17.3745,17.3876,28900.0
2009-07-10 14:50:00,26.56,26.57,26.52,26.53,48800.0,17.3876,17.3941,17.3614,17.3679,48800.0
2009-07-10 14:55:00,26.53,26.56,26.51,26.52,27200.0,17.3679,17.3876,17.3548,17.3614,27200.0
2009-07-10 15:00:00,26.52,26.52,26.48,26.51,50800.0,17.3614,17.3614,17.3352,17.3548,50800.0
2009-07-10 15:05:00,26.5,26.58,26.5,26.57,39800.0,17.3483,17.4006,17.3483,17.3941,39800.0
2009-07-10 15:10:00,26.57,26.59,26.56,26.59,42200.0,17.3941,17.4072,17.3876,17.4072,42200.0
2009-07-10 15:15:00,26.6,26.65,26.59,26.63,45000.0,17.4137,17.4465,17.4072,17.4334,45000.0
2009-07-10 15:20:00,26.63,26.64,26.56,26.58,35600.0,17.4334,17.4399,17.3876,17.4006,35600.0
2009-07-10 15:25:00,26.59,26.61,26.56,26.58,48000.0,17.4072,17.4203,17.3876,17.4006,48000.0
2009-07-10 15:30:00,26.58,26.61,26.57,26.59,35300.0,17.4006,17.4203,17.3941,17.4072,35300.0
2009-07-10 15:35:00,26.59,26.64,26.56,26.61,69900.0,17.4072,17.4399,17.3876,17.4203,69900.0
2009-07-10 15:40:00,26.61,26.62,26.59,26.61,78600.0,17.4203,17.4268,17.4072,17.4203,78600.0
2009-07-10 15:45:00,26.61,26.71,26.61,26.68,112100.0,17.4203,17.4857,17.4203,17.4661,112100.0
2009-07-10 15:50:00,26.68,26.68,26.63,26.65,89500.0,17.4661,17.4661,17.4334,17.4465,89500.0
2009-07-10 15:55:00,26.66,26.71,26.63,26.65,166400.0,17.453,17.4857,17.4334,17.4465,166400.0
2009-07-13 09:30:00,26.7,26.73,26.61,26.71,51800.0,17.4792,17.4988,17.4203,17.4857,51800.0
2009-07-13 09:35:00,26.73,26.82,26.69,26.73,20500.0,17.4988,17.5578,17.4727,17.4988,20500.0
2009-07-13 09:40:00,26.74,26.79,26.65,26.76,29100.0,17.5054,17.5381,17.4465,17.5185,29100.0
2009-07-13 09:45:00,26.77,26.82,26.77,26.77,20200.0,17.525,17.5578,17.525,17.525,20200.0
2009-07-13 09:50:00,26.76,26.78,26.69,26.73,35100.0,17.5185,17.5316,17.4727,17.4988,35100.0
2009-07-13 09:55:00,26.73,26.73,26.58,26.6,29500.0,17.4988,17.4988,17.4006,17.4137,29500.0
2009-07-13 10:00:00,26.6,26.6,26.51,26.54,50400.0,17.4137,17.4137,17.3548,17.3745,50400.0
2009-07-13 10:05:00,26.53,26.55,26.41,26.41,70000.0,17.3679,17.381,17.2894,17.2894,70000.0
2009-07-13 10:10:00,26.41,26.48,26.4,26.48,34200.0,17.2894,17.3352,17.2828,17.3352,34200.0
2009-07-13 10:15:00,26.48,26.48,26.44,26.45,43300.0,17.3352,17.3352,17.309,17.3155,43300.0
2009-07-13 10:20:00,26.46,26.51,26.44,26.51,97300.0,17.3221,17.3548,17.309,17.3548,97300.0
2009-07-13 10:25:00,26.5,26.64,26.47,26.64,65000.0,17.3483,17.4399,17.3286,17.4399,65000.0
2009-07-13 10:30:00,26.64,26.72,26.62,26.69,56400.0,17.4399,17.4923,17.4268,17.4727,56400.0
2009-07-13 10:35:00,26.69,26.71,26.66,26.66,34100.0,17.4727,17.4857,17.453,17.453,34100.0
2009-07-13 10:40:00,26.67,26.67,26.64,26.65,34900.0,17.4596,17.4596,17.4399,17.4465,34900.0
2009-07-13 10:45:00,26.64,26.66,26.58,26.6,123600.0,17.4399,17.453,17.4006,17.4137,123600.0
2009-07-13 10:50:00,26.6,26.61,26.58,26.59,43200.0,17.4137,17.4203,17.4006,17.4072,43200.0
2009-07-13 10:55:00,26.59,26.64,26.58,26.64,39800.0,17.4072,17.4399,17.4006,17.4399,39800.0
2009-07-13 11:00:00,26.64,26.65,26.59,26.6,32400.0,17.4399,17.4465,17.4072,17.4137,32400.0
2009-07-13 11:05:00,26.6,26.6,26.59,26.6,27900.0,17.4137,17.4137,17.4072,17.4137,27900.0
2009-07-13 11:10:00,26.6,26.6,26.59,26.6,20500.0,17.4137,17.4137,17.4072,17.4137,20500.0
2009-07-13 11:15:00,26.6,26.6,26.56,26.57,29800.0,17.4137,17.4137,17.3876,17.3941,29800.0
2009-07-13 11:20:00,26.57,26.6,26.57,26.6,17900.0,17.3941,17.4137,17.3941,17.4137,17900.0
2009-07-13 11:25:00,26.6,26.6,26.59,26.59,14800.0,17.4137,17.4137,17.4072,17.4072,14800.0
2009-07-13 11:30:00,26.6,26.71,26.59,26.69,126900.0,17.4137,17.4857,17.4072,17.4727,126900.0
2009-07-13 11:35:00,26.68,26.75,26.68,26.7,55200.0,17.4661,17.5119,17.4661,17.4792,55200.0
2009-07-13 11:40:00,26.71,26.75,26.7,26.75,31400.0,17.4857,17.5119,17.4792,17.5119,31400.0
2009-07-13 11:45:00,26.75,26.86,26.75,26.85,86400.0,17.5119,17.5839,17.5119,17.5774,86400.0
2009-07-13 11:50:00,26.85,26.88,26.83,26.88,57800.0,17.5774,17.597,17.5643,17.597,57800.0
2009-07-13 11:55:00,26.88,26.91,26.87,26.9,23500.0,17.597,17.6167,17.5905,17.6101,23500.0
2009-07-13 12:00:00,26.9,26.93,26.9,26.93,19600.0,17.6101,17.6298,17.6101,17.6298,19600.0
2009-07-13 12:05:00,26.92,26.93,26.83,26.85,109800.0,17.6232,17.6298,17.5643,17.5774,109800.0
2009-07-13 12:10:00,26.85,26.86,26.84,26.85,21800.0,17.5774,17.5839,17.5709,17.5774,21800.0
2009-07-13 12:15:00,26.84,26.86,26.82,26.82,15900.0,17.5709,17.5839,17.5578,17.5578,15900.0
2009-07-13 12:20:00,26.83,26.85,26.8,26.85,20200.0,17.5643,17.5774,17.5447,17.5774,20200.0
2009-07-13 12:25:00,26.85,26.87,26.82,26.84,16200.0,17.5774,17.5905,17.5578,17.5709,16200.0
2009-07-13 12:30:00,26.83,26.86,26.83,26.84,11700.0,17.5643,17.5839,17.5643,17.5709,11700.0
2009-07-13 12:35:00,26.84,26.85,26.83,26.85,7600.0,17.5709,17.5774,17.5643,17.5774,7600.0
2009-07-13 12:40:00,26.84,26.86,26.84,26.85,25300.0,17.5709,17.5839,17.5709,17.5774,25300.0
2009-07-13 12:45:00,26.84,26.85,26.81,26.85,19300.0,17.5709,17.5774,17.5512,17.5774,19300.0
2009-07-13 12:50:00,26.85,26.85,26.82,26.84,16100.0,17.5774,17.5774,17.5578,17.5709,16100.0
2009-07-13 12:55:00,26.84,26.85,26.83,26.85,16000.0,17.5709,17.5774,17.5643,17.5774,16000.0
2009-07-13 13:00:00,26.84,26.86,26.84,26.86,32200.0,17.5709,17.5839,17.5709,17.5839,32200.0
2009-07-13 13:05:00,26.86,26.91,26.85,26.91,19800.0,17.5839,17.6167,17.5774,17.6167,19800.0
2009-07-13 13:10:00,26.9,26.9,26.86,26.88,25000.0,17.6101,17.6101,17.5839,17.597,25000.0
2009-07-13 13:15:00,26.88,26.92,26.87,26.92,29300.0,17.597,17.6232,17.5905,17.6232,29300.0
2009-07-13 13:20:00,26.92,26.96,26.92,26.96,53100.0,17.6232,17.6494,17.6232,17.6494,53100.0
2009-07-13 13:25:00,26.95,26.96,26.91,26.91,22600.0,17.6429,17.6494,17.6167,17.6167,22600.0
2009-07-13 13:30:00,26.92,26.92,26.87,26.9,27400.0,17.6232,17.6232,17.5905,17.6101,27400.0
2009-07-13 13:35:00,26.9,26.96,26.9,26.94,30700.0,17.6101,17.6494,17.6101,17.6363,30700.0
2009-07-13 13:40:00,26.93,26.97,26.93,26.97,34000.0,17.6298,17.656,17.6298,17.656,34000.0
2009-07-13 13:45:00,26.97,27.0,26.96,26.98,39900.0,17.656,17.6756,17.6494,17.6625,39900.0
2009-07-13 13:50:00,26.97,27.0,26.97,27.0,17800.0,17.656,17.6756,17.656,17.6756,17800.0
2009-07-13 13:55:00,26.99,27.01,26.99,27.01,59900.0,17.6691,17.6821,17.6691,17.6821,59900.0
2009-07-13 14:00:00,27.0,27.02,27.0,27.01,24900.0,17.6756,17.6887,17.6756,17.6821,24900.0
2009-07-13 14:05:00,27.01,27.02,26.99,26.99,47300.0,17.6821,17.6887,17.6691,17.6691,47300.0
2009-07-13 14:10:00,26.99,27.01,26.98,26.99,36500.0,17.6691,17.6821,17.6625,17.6691,36500.0
2009-07-13 14:15:00,27.0,27.01,26.98,26.98,23400.0,17.6756,17.6821,17.6625,17.6625,23400.0
2009-07-13 14:20:00,26.98,27.07,26.97,27.05,46800.0,17.6625,17.7214,17.656,17.7083,46800.0
2009-07-13 14:25:00,27.04,27.05,27.02,27.02,11200.0,17.7018,17.7083,17.6887,17.6887,11200.0
2009-07-13 14:30:00,27.02,27.04,27.01,27.03,26700.0,17.6887,17.7018,17.6821,17.6952,26700.0
2009-07-13 14:35:00,27.04,27.05,27.01,27.01,12000.0,17.7018,17.7083,17.6821,17.6821,12000.0
2009-07-13 14:40:00,27.01,27.04,26.99,27.03,70500.0,17.6821,17.7018,17.6691,17.6952,70500.0
2009-07-13 14:45:00,27.03,27.04,27.0,27.0,94300.0,17.6952,17.7018,17.6756,17.6756,94300.0
2009-07-13 14:50:00,27.01,27.06,27.0,27.05,25500.0,17.6821,17.7149,17.6756,17.7083,25500.0
2009-07-13 14:55:00,27.05,27.06,27.01,27.04,37500.0,17.7083,17.7149,17.6821,17.7018,37500.0
2009-07-13 15:00:00,27.04,27.07,27.03,27.06,28500.0,17.7018,17.7214,17.6952,17.7149,28500.0
2009-07-13 15:05:00,27.06,27.08,27.03,27.03,56600.0,17.7149,17.728,17.6952,17.6952,56600.0
2009-07-13 15:10:00,27.03,27.04,26.97,26.98,125400.0,17.6952,17.7018,17.656,17.6625,125400.0
2009-07-13 15:15:00,26.98,27.0,26.96,27.0,37600.0,17.6625,17.6756,17.6494,17.6756,37600.0
2009-07-13 15:20:00,27.0,27.0,26.97,27.0,50200.0,17.6756,17.6756,17.656,17.6756,50200.0
2009-07-13 15:25:00,26.99,27.0,26.96,26.96,39200.0,17.6691,17.6756,17.6494,17.6494,39200.0
2009-07-13 15:30:00,26.96,27.01,26.94,26.99,97500.0,17.6494,17.6821,17.6363,17.6691,97500.0
2009-07-13 15:35:00,26.99,27.07,26.96,27.04,205400.0,17.6691,17.7214,17.6494,17.7018,205400.0
2009-07-13 15:40:00,27.04,27.13,27.04,27.09,190700.0,17.7018,17.7607,17.7018,17.7345,190700.0
2009-07-13 15:45:00,27.08,27.11,27.03,27.05,119700.0,17.728,17.7476,17.6952,17.7083,119700.0
2009-07-13 15:50:00,27.05,27.13,27.05,27.08,108000.0,17.7083,17.7607,17.7083,17.728,108000.0
2009-07-13 15:55:00,27.07,27.1,27.04,27.1,181900.0,17.7214,17.7411,17.7018,17.7411,181900.0
2009-07-14 09:30:00,27.17,27.37,27.11,27.35,102400.0,17.7869,17.9178,17.7476,17.9047,102400.0
2009-07-14 09:35:00,27.36,27.49,27.35,27.42,118700.0,17.9113,17.9964,17.9047,17.9506,118700.0
2009-07-14 09:40:00,27.43,27.44,27.29,27.33,67000.0,17.9571,17.9636,17.8654,17.8916,67000.0
2009-07-14 09:45:00,27.33,27.38,27.29,27.36,45900.0,17.8916,17.9244,17.8654,17.9113,45900.0
2009-07-14 09:50:00,27.36,27.41,27.28,27.38,54700.0,17.9113,17.944,17.8589,17.9244,54700.0
2009-07-14 09:55:00,27.39,27.39,27.22,27.31,110400.0,17.9309,17.9309,17.8196,17.8785,110400.0
2009-07-14 10:00:00,27.32,27.35,27.22,27.22,65200.0,17.8851,17.9047,17.8196,17.8196,65200.0
2009-07-14 10:05:00,27.21,27.32,27.17,27.25,87300.0,17.8131,17.8851,17.7869,17.8393,87300.0
2009-07-14 10:10:00,27.25,27.29,27.2,27.23,32600.0,17.8393,17.8654,17.8065,17.8262,32600.0
2009-07-14 10:15:00,27.23,27.26,27.2,27.22,76400.0,17.8262,17.8458,17.8065,17.8196,76400.0
2009-07-14 10:20:00,27.22,27.26,27.2,27.24,34600.0,17.8196,17.8458,17.8065,17.8327,34600.0
2009-07-14 10:25:00,27.24,27.27,27.17,27.17,34800.0,17.8327,17.8524,17.7869,17.7869,34800.0
2009-07-14 10:30:00,27.19,27.2,27.12,27.12,35800.0,17.8,17.8065,17.7542,17.7542,35800.0
2009-07-14 10:35:00,27.12,27.15,27.08,27.08,54000.0,17.7542,17.7738,17.728,17.728,54000.0
2009-07-14 10:40:00,27.08,27.1,27.05,27.09,38800.0,17.728,17.7411,17.7083,17.7345,38800.0
2009-07-14 10:45:00,27.09,27.12,27.04,27.05,46200.0,17.7345,17.7542,17.7018,17.7083,46200.0
2009-07-14 10:50:00,27.06,27.07,26.99,27.0,57500.0,17.7149,17.7214,17.6691,17.6756,57500.0
2009-07-14 10:55:00,27.0,27.03,26.99,27.01,43700.0,17.6756,17.6952,17.6691,17.6821,43700.0
2009-07-14 11:00:00,27.01,27.03,27.0,27.0,55700.0,17.6821,17.6952,17.6756,17.6756,55700.0
2009-07-14 11:05:00,27.0,27.02,26.96,26.97,58500.0,17.6756,17.6887,17.6494,17.656,58500.0
2009-07-14 11:10:00,26.97,27.01,26.97,27.0,25900.0,17.656,17.6821,17.656,17.6756,25900.0
2009-07-14 11:15:00,27.0,27.03,26.99,27.0,51300.0,17.6756,17.6952,17.6691,17.6756,51300.0
2009-07-14 11:20:00,27.0,27.02,26.99,27.01,23800.0,17.6756,17.6887,17.6691,17.6821,23800.0
2009-07-14 11:25:00,27.01,27.07,27.01,27.03,65700.0,17.6821,17.7214,17.6821,17.6952,65700.0
2009-07-14 11:30:00,27.02,27.05,27.02,27.02,53300.0,17.6887,17.7083,17.6887,17.6887,53300.0
2009-07-14 11:35:00,27.02,27.05,27.02,27.03,44500.0,17.6887,17.7083,17.6887,17.6952,44500.0
2009-07-14 11:40:00,27.04,27.05,27.02,27.04,16900.0,17.7018,17.7083,17.6887,17.7018,16900.0
2009-07-14 11:45:00,27.04,27.11,27.04,27.1,44900.0,17.7018,17.7476,17.7018,17.7411,44900.0
2009-07-14 11:50:00,27.1,27.14,27.1,27.14,58300.0,17.7411,17.7672,17.7411,17.7672,58300.0
2009-07-14 11:55:00,27.14,27.14,27.08,27.09,67600.0,17.7672,17.7672,17.728,17.7345,67600.0
2009-07-14 12:00:00,27.09,27.09,27.04,27.04,26000.0,17.7345,17.7345,17.7018,17.7018,26000.0
2009-07-14 12:05:00,27.04,27.08,27.03,27.07,23200.0,17.7018,17.728,17.6952,17.7214,23200.0
2009-07-14 12:10:00,27.07,27.08,27.05,27.07,18900.0,17.7214,17.728,17.7083,17.7214,18900.0
2009-07-14 12:15:00,27.06,27.07,27.04,27.05,28200.0,17.7149,17.7214,17.7018,17.7083,28200.0
2009-07-14 12:20:00,27.05,27.07,27.02,27.07,38300.0,17.7083,17.7214,17.6887,17.7214,38300.0
2009-07-14 12:25:00,27.07,27.1,27.06,27.07,27500.0,17.7214,17.7411,17.7149,17.7214,27500.0
2009-07-14 12:30:00,27.08,27.11,27.07,27.07,30500.0,17.728,17.7476,17.7214,17.7214,30500.0
2009-07-14 12:35:00,27.08,27.12,27.08,27.11,31500.0,17.728,17.7542,17.728,17.7476,31500.0
2009-07-14 12:40:00,27.12,27.13,27.08,27.1,35100.0,17.7542,17.7607,17.728,17.7411,35100.0
2009-07-14 12:45:00,27.11,27.14,27.1,27.11,31900.0,17.7476,17.7672,17.7411,17.7476,31900.0
2009-07-14 12:50:00,27.11,27.12,27.1,27.1,24200.0,17.7476,17.7542,17.7411,17.7411,24200.0
2009-07-14 12:55:00,27.11,27.16,27.1,27.14,37200.0,17.7476,17.7803,17.7411,17.7672,37200.0
2009-07-14 13:00:00,27.14,27.18,27.13,27.16,53900.0,17.7672,17.7934,17.7607,17.7803,53900.0
2009-07-14 13:05:00,27.16,27.18,27.12,27.13,26400.0,17.7803,17.7934,17.7542,17.7607,26400.0
2009-07-14 13:10:00,27.13,27.14,27.09,27.09,33200.0,17.7607,17.7672,17.7345,17.7345,33200.0
2009-07-14 13:15:00,27.09,27.1,27.07,27.08,22200.0,17.7345,17.7411,17.7214,17.728,22200.0
2009-07-14 13:20:00,27.08,27.1,27.07,27.09,21700.0,17.728,17.7411,17.7214,17.7345,21700.0
2009-07-14 13:25:00,27.08,27.11,27.08,27.1,22100.0,17.728,17.7476,17.728,17.7411,22100.0
2009-07-14 13:30:00,27.1,27.11,27.08,27.09,28800.0,17.7411,17.7476,17.728,17.7345,28800.0
2009-07-14 13:35:00,27.09,27.1,27.08,27.09,37500.0,17.7345,17.7411,17.728,17.7345,37500.0
2009-07-14 13:40:00,27.08,27.11,27.08,27.11,24200.0,17.728,17.7476,17.728,17.7476,24200.0
2009-07-14 13:45:00,27.11,27.12,27.11,27.11,14400.0,17.7476,17.7542,17.7476,17.7476,14400.0
2009-07-14 13:50:00,27.12,27.13,27.11,27.12,33500.0,17.7542,17.7607,17.7476,17.7542,33500.0
2009-07-14 13:55:00,27.12,27.12,27.1,27.11,50800.0,17.7542,17.7542,17.7411,17.7476,50800.0
2009-07-14 14:00:00,27.11,27.11,27.03,27.04,52400.0,17.7476,17.7476,17.6952,17.7018,52400.0
2009-07-14 14:05:00,27.04,27.06,27.03,27.05,22200.0,17.7018,17.7149,17.6952,17.7083,22200.0
2009-07-14 14:10:00,27.06,27.11,27.04,27.07,33300.0,17.7149,17.7476,17.7018,17.7214,33300.0
2009-07-14 14:15:00,27.07,27.11,27.07,27.1,31000.0,17.7214,17.7476,17.7214,17.7411,31000.0
2009-07-14 14:20:00,27.11,27.12,27.08,27.09,32100.0,17.7476,17.7542,17.728,17.7345,32100.0
2009-07-14 14:25:00,27.08,27.09,27.05,27.06,39000.0,17.728,17.7345,17.7083,17.7149,39000.0
2009-07-14 14:30:00,27.06,27.13,27.03,27.12,57000.0,17.7149,17.7607,17.6952,17.7542,57000.0
2009-07-14 14:35:00,27.12,27.17,27.1,27.11,50300.0,17.7542,17.7869,17.7411,17.7476,50300.0
2009-07-14 14:40:00,27.11,27.15,27.1,27.15,39600.0,17.7476,17.7738,17.7411,17.7738,39600.0
2009-07-14 14:45:00,27.14,27.19,27.13,27.14,59900.0,17.7672,17.8,17.7607,17.7672,59900.0
2009-07-14 14:50:00,27.15,27.15,27.1,27.13,48700.0,17.7738,17.7738,17.7411,17.7607,48700.0
2009-07-14 14:55:00,27.13,27.15,27.11,27.15,54000.0,17.7607,17.7738,17.7476,17.7738,54000.0
2009-07-14 15:00:00,27.15,27.19,27.11,27.13,99800.0,17.7738,17.8,17.7476,17.7607,99800.0
2009-07-14 15:05:00,27.13,27.13,27.1,27.11,33700.0,17.7607,17.7607,17.7411,17.7476,33700.0
2009-07-14 15:10:00,27.11,27.16,27.1,27.15,75600.0,17.7476,17.7803,17.7411,17.7738,75600.0
2009-07-14 15:15:00,27.16,27.2,27.14,27.18,40500.0,17.7803,17.8065,17.7672,17.7934,40500.0
2009-07-14 15:20:00,27.17,27.24,27.17,27.24,41600.0,17.7869,17.8327,17.7869,17.8327,41600.0
2009-07-14 15:25:00,27.23,27.27,27.2,27.22,54400.0,17.8262,17.8524,17.8065,17.8196,54400.0
2009-07-14 15:30:00,27.21,27.24,27.2,27.23,47800.0,17.8131,17.8327,17.8065,17.8262,47800.0
2009-07-14 15:35:00,27.23,27.29,27.23,27.29,45800.0,17.8262,17.8654,17.8262,17.8654,45800.0
2009-07-14 15:40:00,27.29,27.31,27.22,27.27,92400.0,17.8654,17.8785,17.8196,17.8524,92400.0
2009-07-14 15:45:00,27.28,27.28,27.23,27.24,67100.0,17.8589,17.8589,17.8262,17.8327,67100.0
2009-07-14 15:50:00,27.25,27.31,27.24,27.29,80200.0,17.8393,17.8785,17.8327,17.8654,80200.0
2009-07-14 15:55:00,27.29,27.31,27.26,27.3,145600.0,17.8654,17.8785,17.8458,17.872,145600.0
2009-07-15 09:30:00,27.54,27.74,27.31,27.57,168800.0,18.0291,18.16,17.8785,18.0487,168800.0
2009-07-15 09:35:00,27.58,27.61,27.5,27.55,78900.0,18.0553,18.0749,18.0029,18.0357,78900.0
2009-07-15 09:40:00,27.55,27.67,27.54,27.66,64500.0,18.0357,18.1142,18.0291,18.1077,64500.0
2009-07-15 09:45:00,27.66,27.68,27.62,27.66,66500.0,18.1077,18.1208,18.0815,18.1077,66500.0
2009-07-15 09:50:00,27.65,27.82,27.65,27.81,46800.0,18.1011,18.2124,18.1011,18.2059,46800.0
2009-07-15 09:55:00,27.81,27.87,27.8,27.84,55800.0,18.2059,18.2451,18.1993,18.2255,55800.0
2009-07-15 10:00:00,27.85,27.91,27.85,27.87,42300.0,18.2321,18.2713,18.2321,18.2451,42300.0
2009-07-15 10:05:00,27.87,27.88,27.82,27.82,191300.0,18.2451,18.2517,18.2124,18.2124,191300.0
2009-07-15 10:10:00,27.81,27.83,27.77,27.78,35200.0,18.2059,18.219,18.1797,18.1862,35200.0
2009-07-15 10:15:00,27.78,27.81,27.78,27.78,53000.0,18.1862,18.2059,18.1862,18.1862,53000.0
2009-07-15 10:20:00,27.79,27.8,27.76,27.79,70900.0,18.1928,18.1993,18.1731,18.1928,70900.0
2009-07-15 10:25:00,27.79,27.87,27.79,27.83,70900.0,18.1928,18.2451,18.1928,18.219,70900.0
2009-07-15 10:30:00,27.83,27.94,27.81,27.91,141400.0,18.219,18.291,18.2059,18.2713,141400.0
2009-07-15 10:35:00,27.92,27.93,27.88,27.9,48500.0,18.2779,18.2844,18.2517,18.2648,48500.0
2009-07-15 10:40:00,27.9,27.9,27.87,27.9,47200.0,18.2648,18.2648,18.2451,18.2648,47200.0
2009-07-15 10:45:00,27.9,28.0,27.89,27.94,141500.0,18.2648,18.3302,18.2582,18.291,141500.0
2009-07-15 10:50:00,27.95,28.0,27.94,27.99,75000.0,18.2975,18.3302,18.291,18.3237,75000.0
2009-07-15 10:55:00,27.99,28.04,27.99,28.0,76200.0,18.3237,18.3564,18.3237,18.3302,76200.0
2009-07-15 11:00:00,28.0,28.01,27.92,27.98,95900.0,18.3302,18.3368,18.2779,18.3172,95900.0
2009-07-15 11:05:00,27.97,27.98,27.89,27.89,60400.0,18.3106,18.3172,18.2582,18.2582,60400.0
2009-07-15 11:10:00,27.9,27.94,27.89,27.92,29700.0,18.2648,18.291,18.2582,18.2779,29700.0
2009-07-15 11:15:00,27.92,27.99,27.92,27.96,47800.0,18.2779,18.3237,18.2779,18.3041,47800.0
2009-07-15 11:20:00,27.96,28.0,27.96,27.98,39300.0,18.3041,18.3302,18.3041,18.3172,39300.0
2009-07-15 11:25:00,27.99,28.04,27.98,28.02,55500.0,18.3237,18.3564,18.3172,18.3433,55500.0
2009-07-15 11:30:00,28.03,28.05,28.02,28.03,56400.0,18.3499,18.363,18.3433,18.3499,56400.0
2009-07-15 11:35:00,28.04,28.1,28.03,28.09,40000.0,18.3564,18.3957,18.3499,18.3892,40000.0
2009-07-15 11:40:00,28.09,28.13,28.06,28.06,95800.0,18.3892,18.4154,18.3695,18.3695,95800.0
2009-07-15 11:45:00,28.06,28.13,28.04,28.11,51200.0,18.3695,18.4154,18.3564,18.4023,51200.0
2009-07-15 11:50:00,28.11,28.12,28.07,28.1,62500.0,18.4023,18.4088,18.3761,18.3957,62500.0
2009-07-15 11:55:00,28.1,28.1,28.08,28.09,100300.0,18.3957,18.3957,18.3826,18.3892,100300.0
2009-07-15 12:00:00,28.09,28.11,28.07,28.11,47900.0,18.3892,18.4023,18.3761,18.4023,47900.0
2009-07-15 12:05:00,28.11,28.13,28.1,28.1,24000.0,18.4023,18.4154,18.3957,18.3957,24000.0
2009-07-15 12:10:00,28.1,28.11,28.09,28.1,17100.0,18.3957,18.4023,18.3892,18.3957,17100.0
2009-07-15 12:15:00,28.09,28.13,28.09,28.12,127500.0,18.3892,18.4154,18.3892,18.4088,127500.0
2009-07-15 12:20:00,28.12,28.13,28.09,28.11,33100.0,18.4088,18.4154,18.3892,18.4023,33100.0
2009-07-15 12:25:00,28.11,28.11,28.09,28.09,15300.0,18.4023,18.4023,18.3892,18.3892,15300.0
2009-07-15 12:30:00,28.09,28.1,28.08,28.09,52900.0,18.3892,18.3957,18.3826,18.3892,52900.0
2009-07-15 12:35:00,28.08,28.1,28.08,28.08,51800.0,18.3826,18.3957,18.3826,18.3826,51800.0
2009-07-15 12:40:00,28.09,28.09,28.05,28.06,11800.0,18.3892,18.3892,18.363,18.3695,11800.0
2009-07-15 12:45:00,28.06,28.07,28.04,28.05,34300.0,18.3695,18.3761,18.3564,18.363,34300.0
2009-07-15 12:50:00,28.05,28.06,28.01,28.03,56400.0,18.363,18.3695,18.3368,18.3499,56400.0
2009-07-15 12:55:00,28.03,28.03,27.99,27.99,62400.0,18.3499,18.3499,18.3237,18.3237,62400.0
2009-07-15 13:00:00,28.0,28.0,27.99,28.0,25700.0,18.3302,18.3302,18.3237,18.3302,25700.0
2009-07-15 13:05:00,27.99,28.0,27.97,27.98,95200.0,18.3237,18.3302,18.3106,18.3172,95200.0
2009-07-15 13:10:00,27.98,27.99,27.97,27.97,26300.0,18.3172,18.3237,18.3106,18.3106,26300.0
2009-07-15 13:15:00,27.98,27.99,27.97,27.98,17900.0,18.3172,18.3237,18.3106,18.3172,17900.0
2009-07-15 13:20:00,27.98,28.0,27.97,28.0,60500.0,18.3172,18.3302,18.3106,18.3302,60500.0
2009-07-15 13:25:00,28.0,28.0,27.98,27.99,60600.0,18.3302,18.3302,18.3172,18.3237,60600.0
2009-07-15 13:30:00,27.99,28.01,27.99,27.99,65400.0,18.3237,18.3368,18.3237,18.3237,65400.0
2009-07-15 13:35:00,27.99,28.0,27.98,27.99,62200.0,18.3237,18.3302,18.3172,18.3237,62200.0
2009-07-15 13:40:00,28.0,28.01,27.99,28.0,15100.0,18.3302,18.3368,18.3237,18.3302,15100.0
2009-07-15 13:45:00,28.01,28.02,27.98,27.98,71400.0,18.3368,18.3433,18.3172,18.3172,71400.0
2009-07-15 13:50:00,27.98,28.0,27.98,27.98,54100.0,18.3172,18.3302,18.3172,18.3172,54100.0
2009-07-15 13:55:00,27.99,28.0,27.98,27.99,15000.0,18.3237,18.3302,18.3172,18.3237,15000.0
2009-07-15 14:00:00,27.98,28.0,27.96,27.99,42400.0,18.3172,18.3302,18.3041,18.3237,42400.0
2009-07-15 14:05:00,27.99,28.03,27.98,28.01,52300.0,18.3237,18.3499,18.3172,18.3368,52300.0
2009-07-15 14:10:00,28.0,28.0,27.94,27.95,50000.0,18.3302,18.3302,18.291,18.2975,50000.0
2009-07-15 14:15:00,27.95,27.96,27.93,27.94,43300.0,18.2975,18.3041,18.2844,18.291,43300.0
2009-07-15 14:20:00,27.93,27.98,27.93,27.97,78300.0,18.2844,18.3172,18.2844,18.3106,78300.0
2009-07-15 14:25:00,27.97,27.99,27.94,27.98,28900.0,18.3106,18.3237,18.291,18.3172,28900.0
2009-07-15 14:30:00,27.98,28.02,27.95,27.95,111800.0,18.3172,18.3433,18.2975,18.2975,111800.0
2009-07-15 14:35:00,27.95,27.97,27.92,27.93,32000.0,18.2975,18.3106,18.2779,18.2844,32000.0
2009-07-15 14:40:00,27.93,27.94,27.87,27.91,163100.0,18.2844,18.291,18.2451,18.2713,163100.0
2009-07-15 14:45:00,27.91,28.0,27.91,27.99,102700.0,18.2713,18.3302,18.2713,18.3237,102700.0
2009-07-15 14:50:00,27.97,28.0,27.93,27.95,65100.0,18.3106,18.3302,18.2844,18.2975,65100.0
2009-07-15 14:55:00,27.95,28.04,27.92,28.03,60600.0,18.2975,18.3564,18.2779,18.3499,60600.0
2009-07-15 15:00:00,28.03,28.04,27.99,28.0,48500.0,18.3499,18.3564,18.3237,18.3302,48500.0
2009-07-15 15:05:00,27.99,28.04,27.99,28.03,56500.0,18.3237,18.3564,18.3237,18.3499,56500.0
2009-07-15 15:10:00,28.04,28.05,27.97,27.99,109700.0,18.3564,18.363,18.3106,18.3237,109700.0
2009-07-15 15:15:00,27.97,27.99,27.96,27.98,33500.0,18.3106,18.3237,18.3041,18.3172,33500.0
2009-07-15 15:20:00,27.97,27.99,27.94,27.94,69400.0,18.3106,18.3237,18.291,18.291,69400.0
2009-07-15 15:25:00,27.94,27.94,27.87,27.87,76300.0,18.291,18.291,18.2451,18.2451,76300.0
2009-07-15 15:30:00,27.87,27.92,27.87,27.92,70100.0,18.2451,18.2779,18.2451,18.2779,70100.0
2009-07-15 15:35:00,27.92,27.98,27.91,27.95,78600.0,18.2779,18.3172,18.2713,18.2975,78600.0
2009-07-15 15:40:00,27.96,28.05,27.96,28.0,126000.0,18.3041,18.363,18.3041,18.3302,126000.0
2009-07-15 15:45:00,27.98,27.99,27.89,27.89,226800.0,18.3172,18.3237,18.2582,18.2582,226800.0
2009-07-15 15:50:00,27.89,27.97,27.89,27.97,205300.0,18.2582,18.3106,18.2582,18.3106,205300.0
2009-07-15 15:55:00,27.96,27.97,27.93,27.95,486400.0,18.3041,18.3106,18.2844,18.2975,486400.0
2009-07-16 09:30:00,27.88,28.12,27.88,28.11,113300.0,18.2517,18.4088,18.2517,18.4023,113300.0
2009-07-16 09:35:00,28.12,28.24,28.1,28.16,85700.0,18.4088,18.4874,18.3957,18.435,85700.0
2009-07-16 09:40:00,28.17,28.31,28.17,28.27,66400.0,18.4415,18.5332,18.4415,18.507,66400.0
2009-07-16 09:45:00,28.28,28.4,28.22,28.36,72000.0,18.5136,18.5921,18.4743,18.5659,72000.0
2009-07-16 09:50:00,28.36,28.43,28.36,28.42,74800.0,18.5659,18.6117,18.5659,18.6052,74800.0
2009-07-16 09:55:00,28.42,28.42,28.38,28.4,46300.0,18.6052,18.6052,18.579,18.5921,46300.0
2009-07-16 10:00:00,28.4,28.41,28.36,28.39,59200.0,18.5921,18.5987,18.5659,18.5856,59200.0
2009-07-16 10:05:00,28.38,28.41,28.29,28.3,53400.0,18.579,18.5987,18.5201,18.5266,53400.0
2009-07-16 10:10:00,28.3,28.37,28.29,28.37,54400.0,18.5266,18.5725,18.5201,18.5725,54400.0
2009-07-16 10:15:00,28.37,28.39,28.35,28.36,19400.0,18.5725,18.5856,18.5594,18.5659,19400.0
2009-07-16 10:20:00,28.37,28.39,28.33,28.35,76400.0,18.5725,18.5856,18.5463,18.5594,76400.0
2009-07-16 10:25:00,28.34,28.36,28.31,28.31,58600.0,18.5528,18.5659,18.5332,18.5332,58600.0
2009-07-16 10:30:00,28.31,28.38,28.29,28.34,142700.0,18.5332,18.579,18.5201,18.5528,142700.0
2009-07-16 10:35:00,28.34,28.39,28.31,28.33,79800.0,18.5528,18.5856,18.5332,18.5463,79800.0
2009-07-16 10:40:00,28.34,28.4,28.33,28.39,80300.0,18.5528,18.5921,18.5463,18.5856,80300.0
2009-07-16 10:45:00,28.39,28.4,28.35,28.36,53200.0,18.5856,18.5921,18.5594,18.5659,53200.0
2009-07-16 10:50:00,28.36,28.37,28.33,28.36,79600.0,18.5659,18.5725,18.5463,18.5659,79600.0
2009-07-16 10:55:00,28.35,28.35,28.27,28.27,20400.0,18.5594,18.5594,18.507,18.507,20400.0
2009-07-16 11:00:00,28.27,28.32,28.25,28.3,53900.0,18.507,18.5397,18.4939,18.5266,53900.0
2009-07-16 11:05:00,28.3,28.32,28.23,28.23,24800.0,18.5266,18.5397,18.4808,18.4808,24800.0
2009-07-16 11:10:00,28.22,28.25,28.18,28.21,21200.0,18.4743,18.4939,18.4481,18.4677,21200.0
2009-07-16 11:15:00,28.21,28.21,28.18,28.19,21900.0,18.4677,18.4677,18.4481,18.4546,21900.0
2009-07-16 11:20:00,28.19,28.22,28.17,28.22,29800.0,18.4546,18.4743,18.4415,18.4743,29800.0
2009-07-16 11:25:00,28.21,28.22,28.16,28.16,14100.0,18.4677,18.4743,18.435,18.435,14100.0
2009-07-16 11:30:00,28.16,28.16,28.13,28.14,21900.0,18.435,18.435,18.4154,18.4219,21900.0
2009-07-16 11:35:00,28.14,28.17,28.14,28.16,11800.0,18.4219,18.4415,18.4219,18.435,11800.0
2009-07-16 11:40:00,28.16,28.17,28.13,28.15,11300.0,18.435,18.4415,18.4154,18.4284,11300.0
2009-07-16 11:45:00,28.14,28.18,28.13,28.16,33300.0,18.4219,18.4481,18.4154,18.435,33300.0
2009-07-16 11:50:00,28.15,28.16,28.14,28.16,11100.0,18.4284,18.435,18.4219,18.435,11100.0
2009-07-16 11:55:00,28.16,28.25,28.15,28.23,28300.0,18.435,18.4939,18.4284,18.4808,28300.0
2009-07-16 12:00:00,28.23,28.24,28.21,28.23,19000.0,18.4808,18.4874,18.4677,18.4808,19000.0
2009-07-16 12:05:00,28.23,28.24,28.21,28.22,10400.0,18.4808,18.4874,18.4677,18.4743,10400.0
2009-07-16 12:10:00,28.22,28.25,28.21,28.23,26600.0,18.4743,18.4939,18.4677,18.4808,26600.0
2009-07-16 12:15:00,28.22,28.23,28.2,28.21,16700.0,18.4743,18.4808,18.4612,18.4677,16700.0
2009-07-16 12:20:00,28.21,28.24,28.18,28.23,54300.0,18.4677,18.4874,18.4481,18.4808,54300.0
2009-07-16 12:25:00,28.23,28.27,28.23,28.26,9800.0,18.4808,18.507,18.4808,18.5005,9800.0
2009-07-16 12:30:00,28.26,28.27,28.22,28.25,26200.0,18.5005,18.507,18.4743,18.4939,26200.0
2009-07-16 12:35:00,28.25,28.25,28.16,28.17,42100.0,18.4939,18.4939,18.435,18.4415,42100.0
2009-07-16 12:40:00,28.17,28.26,28.17,28.26,33200.0,18.4415,18.5005,18.4415,18.5005,33200.0
2009-07-16 12:45:00,28.26,28.28,28.25,28.27,23200.0,18.5005,18.5136,18.4939,18.507,23200.0
2009-07-16 12:50:00,28.28,28.29,28.26,28.27,23300.0,18.5136,18.5201,18.5005,18.507,23300.0
2009-07-16 12:55:00,28.27,28.29,28.27,28.28,60300.0,18.507,18.5201,18.507,18.5136,60300.0
2009-07-16 13:00:00,28.28,28.29,28.28,28.28,13200.0,18.5136,18.5201,18.5136,18.5136,13200.0
2009-07-16 13:05:00,28.28,28.28,28.21,28.22,29500.0,18.5136,18.5136,18.4677,18.4743,29500.0
2009-07-16 13:10:00,28.22,28.24,28.22,28.24,18800.0,18.4743,18.4874,18.4743,18.4874,18800.0
2009-07-16 13:15:00,28.23,28.26,28.23,28.25,12200.0,18.4808,18.5005,18.4808,18.4939,12200.0
2009-07-16 13:20:00,28.26,28.26,28.24,28.25,42400.0,18.5005,18.5005,18.4874,18.4939,42400.0
2009-07-16 13:25:00,28.24,28.27,28.23,28.26,53700.0,18.4874,18.507,18.4808,18.5005,53700.0
2009-07-16 13:30:00,28.26,28.27,28.26,28.27,19400.0,18.5005,18.507,18.5005,18.507,19400.0
2009-07-16 13:35:00,28.26,28.27,28.26,28.26,15800.0,18.5005,18.507,18.5005,18.5005,15800.0
2009-07-16 13:40:00,28.26,28.3,28.26,28.3,112600.0,18.5005,18.5266,18.5005,18.5266,112600.0
2009-07-16 13:45:00,28.3,28.34,28.29,28.31,63400.0,18.5266,18.5528,18.5201,18.5332,63400.0
2009-07-16 13:50:00,28.32,28.34,28.31,28.33,36900.0,18.5397,18.5528,18.5332,18.5463,36900.0
2009-07-16 13:55:00,28.34,28.34,28.29,28.34,72600.0,18.5528,18.5528,18.5201,18.5528,72600.0
2009-07-16 14:00:00,28.34,28.39,28.32,28.32,46000.0,18.5528,18.5856,18.5397,18.5397,46000.0
2009-07-16 14:05:00,28.32,28.34,28.31,28.33,23300.0,18.5397,18.5528,18.5332,18.5463,23300.0
2009-07-16 14:10:00,28.33,28.36,28.31,28.35,46800.0,18.5463,18.5659,18.5332,18.5594,46800.0
2009-07-16 14:15:00,28.34,28.37,28.31,28.32,135200.0,18.5528,18.5725,18.5332,18.5397,135200.0
2009-07-16 14:20:00,28.32,28.36,28.32,28.34,57500.0,18.5397,18.5659,18.5397,18.5528,57500.0
2009-07-16 14:25:00,28.34,28.38,28.34,28.37,36300.0,18.5528,18.579,18.5528,18.5725,36300.0
2009-07-16 14:30:00,28.36,28.39,28.36,28.38,25200.0,18.5659,18.5856,18.5659,18.579,25200.0
2009-07-16 14:35:00,28.38,28.43,28.38,28.43,54900.0,18.579,18.6117,18.579,18.6117,54900.0
2009-07-16 14:40:00,28.43,28.47,28.4,28.46,57800.0,18.6117,18.6379,18.5921,18.6314,57800.0
2009-07-16 14:45:00,28.45,28.49,28.43,28.48,75700.0,18.6248,18.651,18.6117,18.6445,75700.0
2009-07-16 14:50:00,28.48,28.53,28.47,28.51,31900.0,18.6445,18.6772,18.6379,18.6641,31900.0
2009-07-16 14:55:00,28.51,28.53,28.49,28.52,53900.0,18.6641,18.6772,18.651,18.6707,53900.0
2009-07-16 15:00:00,28.51,28.54,28.48,28.54,69700.0,18.6641,18.6838,18.6445,18.6838,69700.0
2009-07-16 15:05:00,28.54,28.55,28.47,28.49,57600.0,18.6838,18.6903,18.6379,18.651,57600.0
2009-07-16 15:10:00,28.49,28.54,28.48,28.49,40500.0,18.651,18.6838,18.6445,18.651,40500.0
2009-07-16 15:15:00,28.49,28.54,28.47,28.5,68600.0,18.651,18.6838,18.6379,18.6576,68600.0
2009-07-16 15:20:00,28.5,28.55,28.5,28.54,83700.0,18.6576,18.6903,18.6576,18.6838,83700.0
2009-07-16 15:25:00,28.53,28.57,28.51,28.55,85200.0,18.6772,18.7034,18.6641,18.6903,85200.0
2009-07-16 15:30:00,28.55,28.56,28.53,28.55,69100.0,18.6903,18.6969,18.6772,18.6903,69100.0
2009-07-16 15:35:00,28.55,28.57,28.49,28.49,69100.0,18.6903,18.7034,18.651,18.651,69100.0
2009-07-16 15:40:00,28.5,28.58,28.47,28.57,116800.0,18.6576,18.7099,18.6379,18.7034,116800.0
2009-07-16 15:45:00,28.57,28.59,28.51,28.52,100900.0,18.7034,18.7165,18.6641,18.6707,100900.0
2009-07-16 15:50:00,28.52,28.55,28.48,28.5,125000.0,18.6707,18.6903,18.6445,18.6576,125000.0
2009-07-16 15:55:00,28.5,28.51,28.45,28.49,118500.0,18.6576,18.6641,18.6248,18.651,118500.0
2009-07-17 09:30:00,28.53,28.75,28.23,28.53,624400.0,18.6772,18.8212,18.4808,18.6772,624400.0
2009-07-17 09:35:00,28.52,28.65,28.5,28.61,47600.0,18.6707,18.7558,18.6576,18.7296,47600.0
2009-07-17 09:40:00,28.61,28.75,28.58,28.73,51300.0,18.7296,18.8212,18.7099,18.8081,51300.0
2009-07-17 09:45:00,28.74,28.79,28.69,28.71,69600.0,18.8147,18.8474,18.782,18.7951,69600.0
2009-07-17 09:50:00,28.71,28.75,28.63,28.75,53100.0,18.7951,18.8212,18.7427,18.8212,53100.0
2009-07-17 09:55:00,28.75,28.83,28.75,28.83,52000.0,18.8212,18.8736,18.8212,18.8736,52000.0
2009-07-17 10:00:00,28.83,28.85,28.8,28.83,101900.0,18.8736,18.8867,18.854,18.8736,101900.0
2009-07-17 10:05:00,28.83,28.92,28.82,28.91,129500.0,18.8736,18.9325,18.8671,18.926,129500.0
2009-07-17 10:10:00,28.9,28.93,28.81,28.85,92200.0,18.9194,18.9391,18.8605,18.8867,92200.0
2009-07-17 10:15:00,28.85,28.85,28.72,28.75,139200.0,18.8867,18.8867,18.8016,18.8212,139200.0
2009-07-17 10:20:00,28.75,28.82,28.74,28.77,51600.0,18.8212,18.8671,18.8147,18.8343,51600.0
2009-07-17 10:25:00,28.77,28.79,28.75,28.76,40100.0,18.8343,18.8474,18.8212,18.8278,40100.0
2009-07-17 10:30:00,28.76,28.85,28.76,28.84,53700.0,18.8278,18.8867,18.8278,18.8802,53700.0
2009-07-17 10:35:00,28.82,28.84,28.78,28.79,37100.0,18.8671,18.8802,18.8409,18.8474,37100.0
2009-07-17 10:40:00,28.79,28.81,28.75,28.78,39100.0,18.8474,18.8605,18.8212,18.8409,39100.0
2009-07-17 10:45:00,28.78,28.83,28.78,28.8,25100.0,18.8409,18.8736,18.8409,18.854,25100.0
2009-07-17 10:50:00,28.8,28.8,28.75,28.76,17700.0,18.854,18.854,18.8212,18.8278,17700.0
2009-07-17 10:55:00,28.75,28.76,28.73,28.74,9000.0,18.8212,18.8278,18.8081,18.8147,9000.0
2009-07-17 11:00:00,28.73,28.76,28.72,28.75,25200.0,18.8081,18.8278,18.8016,18.8212,25200.0
2009-07-17 11:05:00,28.74,28.75,28.67,28.72,21800.0,18.8147,18.8212,18.7689,18.8016,21800.0
2009-07-17 11:10:00,28.71,28.71,28.66,28.68,27100.0,18.7951,18.7951,18.7623,18.7754,27100.0
2009-07-17 11:15:00,28.67,28.67,28.6,28.62,31100.0,18.7689,18.7689,18.723,18.7361,31100.0
2009-07-17 11:20:00,28.61,28.67,28.6,28.67,27400.0,18.7296,18.7689,18.723,18.7689,27400.0
2009-07-17 11:25:00,28.65,28.68,28.65,28.68,6800.0,18.7558,18.7754,18.7558,18.7754,6800.0
2009-07-17 11:30:00,28.67,28.69,28.66,28.68,55400.0,18.7689,18.782,18.7623,18.7754,55400.0
2009-07-17 11:35:00,28.69,28.73,28.68,28.73,27900.0,18.782,18.8081,18.7754,18.8081,27900.0
2009-07-17 11:40:00,28.71,28.73,28.71,28.72,16700.0,18.7951,18.8081,18.7951,18.8016,16700.0
2009-07-17 11:45:00,28.73,28.75,28.7,28.75,32800.0,18.8081,18.8212,18.7885,18.8212,32800.0
2009-07-17 11:50:00,28.74,28.75,28.73,28.75,29300.0,18.8147,18.8212,18.8081,18.8212,29300.0
2009-07-17 11:55:00,28.75,28.79,28.74,28.76,32900.0,18.8212,18.8474,18.8147,18.8278,32900.0
2009-07-17 12:00:00,28.77,28.8,28.76,28.8,12300.0,18.8343,18.854,18.8278,18.854,12300.0
2009-07-17 12:05:00,28.8,28.83,28.79,28.82,6300.0,18.854,18.8736,18.8474,18.8671,6300.0
2009-07-17 12:10:00,28.83,28.83,28.79,28.8,30300.0,18.8736,18.8736,18.8474,18.854,30300.0
2009-07-17 12:15:00,28.8,28.85,28.8,28.84,37200.0,18.854,18.8867,18.854,18.8802,37200.0
2009-07-17 12:20:00,28.84,28.87,28.83,28.84,33200.0,18.8802,18.8998,18.8736,18.8802,33200.0
2009-07-17 12:25:00,28.84,28.85,28.83,28.84,50900.0,18.8802,18.8867,18.8736,18.8802,50900.0
2009-07-17 12:30:00,28.84,28.87,28.84,28.85,22900.0,18.8802,18.8998,18.8802,18.8867,22900.0
2009-07-17 12:35:00,28.85,28.86,28.84,28.84,9700.0,18.8867,18.8932,18.8802,18.8802,9700.0
2009-07-17 12:40:00,28.85,28.85,28.83,28.84,27500.0,18.8867,18.8867,18.8736,18.8802,27500.0
2009-07-17 12:45:00,28.85,28.86,28.84,28.84,48000.0,18.8867,18.8932,18.8802,18.8802,48000.0
2009-07-17 12:50:00,28.84,28.85,28.83,28.84,36800.0,18.8802,18.8867,18.8736,18.8802,36800.0
2009-07-17 12:55:00,28.84,28.87,28.83,28.84,69100.0,18.8802,18.8998,18.8736,18.8802,69100.0
2009-07-17 13:00:00,28.84,28.85,28.83,28.84,23500.0,18.8802,18.8867,18.8736,18.8802,23500.0
2009-07-17 13:05:00,28.84,28.85,28.84,28.84,4800.0,18.8802,18.8867,18.8802,18.8802,4800.0
2009-07-17 13:10:00,28.84,28.85,28.78,28.81,30500.0,18.8802,18.8867,18.8409,18.8605,30500.0
2009-07-17 13:15:00,28.82,28.82,28.79,28.81,9900.0,18.8671,18.8671,18.8474,18.8605,9900.0
2009-07-17 13:20:00,28.79,28.83,28.78,28.78,44200.0,18.8474,18.8736,18.8409,18.8409,44200.0
2009-07-17 13:25:00,28.79,28.79,28.78,28.78,4100.0,18.8474,18.8474,18.8409,18.8409,4100.0
2009-07-17 13:30:00,28.78,28.78,28.74,28.74,32700.0,18.8409,18.8409,18.8147,18.8147,32700.0
2009-07-17 13:35:00,28.75,28.84,28.75,28.83,15000.0,18.8212,18.8802,18.8212,18.8736,15000.0
2009-07-17 13:40:00,28.82,28.83,28.81,28.82,10200.0,18.8671,18.8736,18.8605,18.8671,10200.0
2009-07-17 13:45:00,28.82,28.82,28.8,28.82,10900.0,18.8671,18.8671,18.854,18.8671,10900.0
2009-07-17 13:50:00,28.81,28.86,28.81,28.84,21300.0,18.8605,18.8932,18.8605,18.8802,21300.0
2009-07-17 13:55:00,28.83,28.84,28.8,28.8,14100.0,18.8736,18.8802,18.854,18.854,14100.0
2009-07-17 14:00:00,28.8,28.81,28.79,28.8,11300.0,18.854,18.8605,18.8474,18.854,11300.0
2009-07-17 14:05:00,28.79,28.8,28.76,28.76,19100.0,18.8474,18.854,18.8278,18.8278,19100.0
2009-07-17 14:10:00,28.77,28.77,28.74,28.74,9100.0,18.8343,18.8343,18.8147,18.8147,9100.0
2009-07-17 14:15:00,28.74,28.75,28.69,28.71,21100.0,18.8147,18.8212,18.782,18.7951,21100.0
2009-07-17 14:20:00,28.7,28.7,28.68,28.68,25100.0,18.7885,18.7885,18.7754,18.7754,25100.0
2009-07-17 14:25:00,28.68,28.71,28.68,28.7,30400.0,18.7754,18.7951,18.7754,18.7885,30400.0
2009-07-17 14:30:00,28.7,28.73,28.69,28.72,31200.0,18.7885,18.8081,18.782,18.8016,31200.0
2009-07-17 14:35:00,28.73,28.73,28.72,28.72,23800.0,18.8081,18.8081,18.8016,18.8016,23800.0
2009-07-17 14:40:00,28.72,28.74,28.7,28.7,45300.0,18.8016,18.8147,18.7885,18.7885,45300.0
2009-07-17 14:45:00,28.71,28.74,28.7,28.7,24900.0,18.7951,18.8147,18.7885,18.7885,24900.0
2009-07-17 14:50:00,28.7,28.71,28.7,28.71,8700.0,18.7885,18.7951,18.7885,18.7951,8700.0
2009-07-17 14:55:00,28.7,28.7,28.65,28.68,45700.0,18.7885,18.7885,18.7558,18.7754,45700.0
2009-07-17 15:00:00,28.67,28.68,28.64,28.64,26300.0,18.7689,18.7754,18.7492,18.7492,26300.0
2009-07-17 15:05:00,28.65,28.66,28.62,28.64,40800.0,18.7558,18.7623,18.7361,18.7492,40800.0
2009-07-17 15:10:00,28.64,28.64,28.62,28.62,26600.0,18.7492,18.7492,18.7361,18.7361,26600.0
2009-07-17 15:15:00,28.62,28.63,28.61,28.62,18200.0,18.7361,18.7427,18.7296,18.7361,18200.0
2009-07-17 15:20:00,28.61,28.62,28.6,28.6,20400.0,18.7296,18.7361,18.723,18.723,20400.0
2009-07-17 15:25:00,28.61,28.62,28.58,28.61,43300.0,18.7296,18.7361,18.7099,18.7296,43300.0
2009-07-17 15:30:00,28.61,28.61,28.5,28.53,71400.0,18.7296,18.7296,18.6576,18.6772,71400.0
2009-07-17 15:35:00,28.54,28.55,28.52,28.53,27600.0,18.6838,18.6903,18.6707,18.6772,27600.0
2009-07-17 15:40:00,28.54,28.57,28.53,28.54,53900.0,18.6838,18.7034,18.6772,18.6838,53900.0
2009-07-17 15:45:00,28.54,28.54,28.51,28.53,35800.0,18.6838,18.6838,18.6641,18.6772,35800.0
2009-07-17 15:50:00,28.53,28.61,28.51,28.59,99400.0,18.6772,18.7296,18.6641,18.7165,99400.0
2009-07-17 15:55:00,28.6,28.62,28.58,28.62,129100.0,18.723,18.7361,18.7099,18.7361,129100.0
2009-07-20 09:30:00,28.84,28.95,28.63,28.94,303900.0,18.8802,18.9522,18.7427,18.9456,303900.0
2009-07-20 09:35:00,28.95,29.0,28.89,28.99,205600.0,18.9522,18.9849,18.9129,18.9784,205600.0
2009-07-20 09:40:00,28.99,29.03,28.95,29.03,126200.0,18.9784,19.0045,18.9522,19.0045,126200.0
2009-07-20 09:45:00,29.02,29.14,29.01,29.06,87700.0,18.998,19.0766,18.9914,19.0242,87700.0
2009-07-20 09:50:00,29.05,29.05,28.95,29.02,99200.0,19.0176,19.0176,18.9522,18.998,99200.0
2009-07-20 09:55:00,29.03,29.11,28.99,29.1,91400.0,19.0045,19.0569,18.9784,19.0504,91400.0
2009-07-20 10:00:00,29.08,29.12,29.03,29.11,64500.0,19.0373,19.0635,19.0045,19.0569,64500.0
2009-07-20 10:05:00,29.11,29.11,29.0,29.01,44900.0,19.0569,19.0569,18.9849,18.9914,44900.0
2009-07-20 10:10:00,29.01,29.04,28.94,29.02,122700.0,18.9914,19.0111,18.9456,18.998,122700.0
2009-07-20 10:15:00,29.02,29.03,28.97,28.98,68900.0,18.998,19.0045,18.9653,18.9718,68900.0
2009-07-20 10:20:00,28.98,28.99,28.93,28.98,55600.0,18.9718,18.9784,18.9391,18.9718,55600.0
2009-07-20 10:25:00,28.97,28.98,28.89,28.95,139500.0,18.9653,18.9718,18.9129,18.9522,139500.0
2009-07-20 10:30:00,28.95,28.96,28.78,28.78,56600.0,18.9522,18.9587,18.8409,18.8409,56600.0
2009-07-20 10:35:00,28.77,28.83,28.77,28.81,55700.0,18.8343,18.8736,18.8343,18.8605,55700.0
2009-07-20 10:40:00,28.81,28.87,28.8,28.87,37700.0,18.8605,18.8998,18.854,18.8998,37700.0
2009-07-20 10:45:00,28.87,28.89,28.84,28.86,45500.0,18.8998,18.9129,18.8802,18.8932,45500.0
2009-07-20 10:50:00,28.86,28.9,28.86,28.88,29800.0,18.8932,18.9194,18.8932,18.9063,29800.0
2009-07-20 10:55:00,28.88,28.89,28.87,28.88,13300.0,18.9063,18.9129,18.8998,18.9063,13300.0
2009-07-20 11:00:00,28.88,28.89,28.85,28.86,33400.0,18.9063,18.9129,18.8867,18.8932,33400.0
2009-07-20 11:05:00,28.86,28.88,28.85,28.87,30400.0,18.8932,18.9063,18.8867,18.8998,30400.0
2009-07-20 11:10:00,28.88,28.91,28.87,28.91,26600.0,18.9063,18.926,18.8998,18.926,26600.0
2009-07-20 11:15:00,28.9,28.96,28.9,28.92,36300.0,18.9194,18.9587,18.9194,18.9325,36300.0
2009-07-20 11:20:00,28.92,28.94,28.9,28.91,39300.0,18.9325,18.9456,18.9194,18.926,39300.0
2009-07-20 11:25:00,28.91,28.99,28.9,28.98,33800.0,18.926,18.9784,18.9194,18.9718,33800.0
2009-07-20 11:30:00,28.98,29.0,28.96,28.98,25900.0,18.9718,18.9849,18.9587,18.9718,25900.0
2009-07-20 11:35:00,28.97,28.98,28.94,28.94,22700.0,18.9653,18.9718,18.9456,18.9456,22700.0
2009-07-20 11:40:00,28.94,28.94,28.93,28.94,7500.0,18.9456,18.9456,18.9391,18.9456,7500.0
2009-07-20 11:45:00,28.93,28.94,28.88,28.88,19800.0,18.9391,18.9456,18.9063,18.9063,19800.0
2009-07-20 11:50:00,28.88,28.9,28.88,28.9,13900.0,18.9063,18.9194,18.9063,18.9194,13900.0
2009-07-20 11:55:00,28.9,28.9,28.87,28.88,16500.0,18.9194,18.9194,18.8998,18.9063,16500.0
2009-07-20 12:00:00,28.87,28.9,28.87,28.87,13800.0,18.8998,18.9194,18.8998,18.8998,13800.0
2009-07-20 12:05:00,28.88,28.9,28.87,28.88,15000.0,18.9063,18.9194,18.8998,18.9063,15000.0
2009-07-20 12:10:00,28.88,28.89,28.88,28.88,6700.0,18.9063,18.9129,18.9063,18.9063,6700.0
2009-07-20 12:15:00,28.88,28.89,28.87,28.87,14300.0,18.9063,18.9129,18.8998,18.8998,14300.0
2009-07-20 12:20:00,28.87,28.88,28.87,28.88,19800.0,18.8998,18.9063,18.8998,18.9063,19800.0
2009-07-20 12:25:00,28.87,28.88,28.87,28.88,34300.0,18.8998,18.9063,18.8998,18.9063,34300.0
2009-07-20 12:30:00,28.88,28.89,28.85,28.85,48700.0,18.9063,18.9129,18.8867,18.8867,48700.0
2009-07-20 12:35:00,28.85,28.85,28.83,28.84,21300.0,18.8867,18.8867,18.8736,18.8802,21300.0
2009-07-20 12:40:00,28.85,28.85,28.83,28.84,15500.0,18.8867,18.8867,18.8736,18.8802,15500.0
2009-07-20 12:45:00,28.84,28.88,28.84,28.86,23100.0,18.8802,18.9063,18.8802,18.8932,23100.0
2009-07-20 12:50:00,28.87,28.88,28.85,28.87,14700.0,18.8998,18.9063,18.8867,18.8998,14700.0
2009-07-20 12:55:00,28.88,28.89,28.88,28.88,14900.0,18.9063,18.9129,18.9063,18.9063,14900.0
2009-07-20 13:00:00,28.89,28.92,28.88,28.92,17200.0,18.9129,18.9325,18.9063,18.9325,17200.0
2009-07-20 13:05:00,28.91,28.93,28.91,28.92,22200.0,18.926,18.9391,18.926,18.9325,22200.0
2009-07-20 13:10:00,28.93,28.94,28.9,28.91,25900.0,18.9391,18.9456,18.9194,18.926,25900.0
2009-07-20 13:15:00,28.9,28.91,28.89,28.9,11900.0,18.9194,18.926,18.9129,18.9194,11900.0
2009-07-20 13:20:00,28.89,28.91,28.87,28.87,30400.0,18.9129,18.926,18.8998,18.8998,30400.0
2009-07-20 13:25:00,28.88,28.89,28.85,28.85,31400.0,18.9063,18.9129,18.8867,18.8867,31400.0
2009-07-20 13:30:00,28.85,28.85,28.8,28.82,39500.0,18.8867,18.8867,18.854,18.8671,39500.0
2009-07-20 13:35:00,28.81,28.82,28.77,28.77,54000.0,18.8605,18.8671,18.8343,18.8343,54000.0
2009-07-20 13:40:00,28.78,28.85,28.78,28.83,53000.0,18.8409,18.8867,18.8409,18.8736,53000.0
2009-07-20 13:45:00,28.84,28.9,28.83,28.9,42300.0,18.8802,18.9194,18.8736,18.9194,42300.0
2009-07-20 13:50:00,28.89,28.91,28.87,28.89,36600.0,18.9129,18.926,18.8998,18.9129,36600.0
2009-07-20 13:55:00,28.88,28.92,28.88,28.91,29700.0,18.9063,18.9325,18.9063,18.926,29700.0
2009-07-20 14:00:00,28.91,28.92,28.87,28.89,44600.0,18.926,18.9325,18.8998,18.9129,44600.0
2009-07-20 14:05:00,28.9,28.92,28.89,28.91,26900.0,18.9194,18.9325,18.9129,18.926,26900.0
2009-07-20 14:10:00,28.91,28.93,28.88,28.91,58500.0,18.926,18.9391,18.9063,18.926,58500.0
2009-07-20 14:15:00,28.91,28.97,28.9,28.93,44300.0,18.926,18.9653,18.9194,18.9391,44300.0
2009-07-20 14:20:00,28.94,28.94,28.88,28.89,35600.0,18.9456,18.9456,18.9063,18.9129,35600.0
2009-07-20 14:25:00,28.89,28.9,28.85,28.87,34400.0,18.9129,18.9194,18.8867,18.8998,34400.0
2009-07-20 14:30:00,28.87,28.9,28.87,28.88,49300.0,18.8998,18.9194,18.8998,18.9063,49300.0
2009-07-20 14:35:00,28.89,28.91,28.86,28.86,37400.0,18.9129,18.926,18.8932,18.8932,37400.0
2009-07-20 14:40:00,28.86,28.87,28.83,28.86,39700.0,18.8932,18.8998,18.8736,18.8932,39700.0
2009-07-20 14:45:00,28.87,28.9,28.8,28.82,70400.0,18.8998,18.9194,18.854,18.8671,70400.0
2009-07-20 14:50:00,28.82,28.84,28.77,28.79,58300.0,18.8671,18.8802,18.8343,18.8474,58300.0
2009-07-20 14:55:00,28.8,28.82,28.76,28.76,54600.0,18.854,18.8671,18.8278,18.8278,54600.0
2009-07-20 15:00:00,28.77,28.81,28.76,28.8,57900.0,18.8343,18.8605,18.8278,18.854,57900.0
2009-07-20 15:05:00,28.81,28.91,28.8,28.91,65200.0,18.8605,18.926,18.854,18.926,65200.0
2009-07-20 15:10:00,28.91,28.94,28.89,28.9,64700.0,18.926,18.9456,18.9129,18.9194,64700.0
2009-07-20 15:15:00,28.9,28.93,28.9,28.92,33600.0,18.9194,18.9391,18.9194,18.9325,33600.0
2009-07-20 15:20:00,28.93,28.95,28.92,28.95,36500.0,18.9391,18.9522,18.9325,18.9522,36500.0
2009-07-20 15:25:00,28.95,28.96,28.93,28.94,55100.0,18.9522,18.9587,18.9391,18.9456,55100.0
2009-07-20 15:30:00,28.95,28.96,28.93,28.96,56900.0,18.9522,18.9587,18.9391,18.9587,56900.0
2009-07-20 15:35:00,28.96,28.98,28.95,28.95,79300.0,18.9587,18.9718,18.9522,18.9522,79300.0
2009-07-20 15:40:00,28.96,28.99,28.94,28.97,110300.0,18.9587,18.9784,18.9456,18.9653,110300.0
2009-07-20 15:45:00,28.96,28.98,28.89,28.89,133800.0,18.9587,18.9718,18.9129,18.9129,133800.0
2009-07-20 15:50:00,28.89,29.0,28.89,28.99,130600.0,18.9129,18.9849,18.9129,18.9784,130600.0
2009-07-20 15:55:00,28.98,28.99,28.95,28.99,179600.0,18.9718,18.9784,18.9522,18.9784,179600.0
2009-07-21 09:30:00,29.25,29.5,29.2,29.49,119400.0,19.1486,19.3122,19.1158,19.3057,119400.0
2009-07-21 09:35:00,29.49,29.6,29.43,29.58,139500.0,19.3057,19.3777,19.2664,19.3646,139500.0
2009-07-21 09:40:00,29.58,29.59,29.45,29.53,95500.0,19.3646,19.3711,19.2795,19.3319,95500.0
2009-07-21 09:45:00,29.53,29.64,29.46,29.64,84700.0,19.3319,19.4039,19.286,19.4039,84700.0
2009-07-21 09:50:00,29.63,29.68,29.59,29.63,82900.0,19.3973,19.4301,19.3711,19.3973,82900.0
2009-07-21 09:55:00,29.64,29.67,29.58,29.6,70700.0,19.4039,19.4235,19.3646,19.3777,70700.0
2009-07-21 10:00:00,29.61,29.65,29.53,29.6,78600.0,19.3842,19.4104,19.3319,19.3777,78600.0
2009-07-21 10:05:00,29.58,29.59,29.47,29.47,64000.0,19.3646,19.3711,19.2926,19.2926,64000.0
2009-07-21 10:10:00,29.47,29.53,29.36,29.45,146000.0,19.2926,19.3319,19.2206,19.2795,146000.0
2009-07-21 10:15:00,29.46,29.52,29.43,29.5,74200.0,19.286,19.3253,19.2664,19.3122,74200.0
2009-07-21 10:20:00,29.5,29.51,29.43,29.47,54100.0,19.3122,19.3188,19.2664,19.2926,54100.0
2009-07-21 10:25:00,29.48,29.52,29.45,29.5,40600.0,19.2991,19.3253,19.2795,19.3122,40600.0
2009-07-21 10:30:00,29.5,29.61,29.47,29.61,40300.0,19.3122,19.3842,19.2926,19.3842,40300.0
2009-07-21 10:35:00,29.61,29.65,29.55,29.62,89300.0,19.3842,19.4104,19.345,19.3908,89300.0
2009-07-21 10:40:00,29.62,29.63,29.61,29.62,34100.0,19.3908,19.3973,19.3842,19.3908,34100.0
2009-07-21 10:45:00,29.62,29.63,29.59,29.59,40500.0,19.3908,19.3973,19.3711,19.3711,40500.0
2009-07-21 10:50:00,29.6,29.66,29.58,29.66,71800.0,19.3777,19.417,19.3646,19.417,71800.0
2009-07-21 10:55:00,29.66,29.67,29.53,29.54,118100.0,19.417,19.4235,19.3319,19.3384,118100.0
2009-07-21 11:00:00,29.54,29.56,29.49,29.5,56600.0,19.3384,19.3515,19.3057,19.3122,56600.0
2009-07-21 11:05:00,29.5,29.5,29.39,29.39,62800.0,19.3122,19.3122,19.2402,19.2402,62800.0
2009-07-21 11:10:00,29.4,29.4,29.31,29.35,69900.0,19.2468,19.2468,19.1878,19.214,69900.0
2009-07-21 11:15:00,29.35,29.42,29.34,29.39,48400.0,19.214,19.2599,19.2075,19.2402,48400.0
2009-07-21 11:20:00,29.39,29.46,29.35,29.37,70500.0,19.2402,19.286,19.214,19.2271,70500.0
2009-07-21 11:25:00,29.36,29.38,29.34,29.38,92700.0,19.2206,19.2337,19.2075,19.2337,92700.0
2009-07-21 11:30:00,29.36,29.39,29.34,29.39,62100.0,19.2206,19.2402,19.2075,19.2402,62100.0
2009-07-21 11:35:00,29.39,29.4,29.29,29.33,83500.0,19.2402,19.2468,19.1747,19.2009,83500.0
2009-07-21 11:40:00,29.32,29.32,29.22,29.23,56000.0,19.1944,19.1944,19.1289,19.1355,56000.0
2009-07-21 11:45:00,29.23,29.23,29.15,29.16,57600.0,19.1355,19.1355,19.0831,19.0896,57600.0
2009-07-21 11:50:00,29.16,29.17,29.12,29.15,34500.0,19.0896,19.0962,19.0635,19.0831,34500.0
2009-07-21 11:55:00,29.15,29.16,29.08,29.09,37800.0,19.0831,19.0896,19.0373,19.0438,37800.0
2009-07-21 12:00:00,29.09,29.12,29.07,29.08,40100.0,19.0438,19.0635,19.0307,19.0373,40100.0
2009-07-21 12:05:00,29.07,29.1,29.07,29.09,29800.0,19.0307,19.0504,19.0307,19.0438,29800.0
2009-07-21 12:10:00,29.08,29.1,29.06,29.06,23500.0,19.0373,19.0504,19.0242,19.0242,23500.0
2009-07-21 12:15:00,29.05,29.07,29.04,29.04,25100.0,19.0176,19.0307,19.0111,19.0111,25100.0
2009-07-21 12:20:00,29.04,29.04,28.98,29.0,62400.0,19.0111,19.0111,18.9718,18.9849,62400.0
2009-07-21 12:25:00,29.0,29.04,29.0,29.02,37300.0,18.9849,19.0111,18.9849,18.998,37300.0
2009-07-21 12:30:00,29.03,29.06,29.0,29.03,37800.0,19.0045,19.0242,18.9849,19.0045,37800.0
2009-07-21 12:35:00,29.03,29.03,28.93,29.0,69700.0,19.0045,19.0045,18.9391,18.9849,69700.0
2009-07-21 12:40:00,28.99,29.0,28.95,28.96,31000.0,18.9784,18.9849,18.9522,18.9587,31000.0
2009-07-21 12:45:00,28.96,28.99,28.95,28.95,23900.0,18.9587,18.9784,18.9522,18.9522,23900.0
2009-07-21 12:50:00,28.95,28.95,28.86,28.88,43200.0,18.9522,18.9522,18.8932,18.9063,43200.0
2009-07-21 12:55:00,28.89,28.91,28.89,28.91,19300.0,18.9129,18.926,18.9129,18.926,19300.0
2009-07-21 13:00:00,28.9,28.92,28.88,28.9,34000.0,18.9194,18.9325,18.9063,18.9194,34000.0
2009-07-21 13:05:00,28.89,28.9,28.84,28.86,28400.0,18.9129,18.9194,18.8802,18.8932,28400.0
2009-07-21 13:10:00,28.85,28.87,28.85,28.87,22200.0,18.8867,18.8998,18.8867,18.8998,22200.0
2009-07-21 13:15:00,28.86,28.92,28.86,28.92,35300.0,18.8932,18.9325,18.8932,18.9325,35300.0
2009-07-21 13:20:00,28.91,28.92,28.89,28.91,33700.0,18.926,18.9325,18.9129,18.926,33700.0
2009-07-21 13:25:00,28.91,28.96,28.91,28.95,47200.0,18.926,18.9587,18.926,18.9522,47200.0
2009-07-21 13:30:00,28.95,28.97,28.95,28.97,21300.0,18.9522,18.9653,18.9522,18.9653,21300.0
2009-07-21 13:35:00,28.97,28.98,28.92,28.92,47600.0,18.9653,18.9718,18.9325,18.9325,47600.0
2009-07-21 13:40:00,28.92,28.98,28.91,28.94,65900.0,18.9325,18.9718,18.926,18.9456,65900.0
2009-07-21 13:45:00,28.93,28.98,28.91,28.95,70800.0,18.9391,18.9718,18.926,18.9522,70800.0
2009-07-21 13:50:00,28.95,28.95,28.91,28.93,46300.0,18.9522,18.9522,18.926,18.9391,46300.0
2009-07-21 13:55:00,28.93,28.95,28.92,28.94,18800.0,18.9391,18.9522,18.9325,18.9456,18800.0
2009-07-21 14:00:00,28.95,28.97,28.94,28.96,23100.0,18.9522,18.9653,18.9456,18.9587,23100.0
2009-07-21 14:05:00,28.96,28.97,28.94,28.96,46800.0,18.9587,18.9653,18.9456,18.9587,46800.0
2009-07-21 14:10:00,28.96,29.03,28.96,29.03,47600.0,18.9587,19.0045,18.9587,19.0045,47600.0
2009-07-21 14:15:00,29.03,29.05,29.0,29.05,68400.0,19.0045,19.0176,18.9849,19.0176,68400.0
2009-07-21 14:20:00,29.05,29.1,29.04,29.09,121000.0,19.0176,19.0504,19.0111,19.0438,121000.0
2009-07-21 14:25:00,29.09,29.12,29.07,29.11,52700.0,19.0438,19.0635,19.0307,19.0569,52700.0
2009-07-21 14:30:00,29.11,29.11,29.05,29.08,75900.0,19.0569,19.0569,19.0176,19.0373,75900.0
2009-07-21 14:35:00,29.07,29.12,29.07,29.1,47000.0,19.0307,19.0635,19.0307,19.0504,47000.0
2009-07-21 14:40:00,29.1,29.13,29.08,29.09,38300.0,19.0504,19.07,19.0373,19.0438,38300.0
2009-07-21 14:45:00,29.09,29.09,29.02,29.08,32700.0,19.0438,19.0438,18.998,19.0373,32700.0
2009-07-21 14:50:00,29.09,29.12,29.08,29.08,50900.0,19.0438,19.0635,19.0373,19.0373,50900.0
2009-07-21 14:55:00,29.08,29.09,29.05,29.09,27200.0,19.0373,19.0438,19.0176,19.0438,27200.0
2009-07-21 15:00:00,29.1,29.13,29.08,29.1,95900.0,19.0504,19.07,19.0373,19.0504,95900.0
2009-07-21 15:05:00,29.11,29.13,29.08,29.11,27500.0,19.0569,19.07,19.0373,19.0569,27500.0
2009-07-21 15:10:00,29.11,29.15,29.1,29.15,40300.0,19.0569,19.0831,19.0504,19.0831,40300.0
2009-07-21 15:15:00,29.15,29.17,29.13,29.17,58000.0,19.0831,19.0962,19.07,19.0962,58000.0
2009-07-21 15:20:00,29.18,29.19,29.11,29.12,45000.0,19.1027,19.1093,19.0569,19.0635,45000.0
2009-07-21 15:25:00,29.11,29.14,29.08,29.09,35800.0,19.0569,19.0766,19.0373,19.0438,35800.0
2009-07-21 15:30:00,29.09,29.1,29.06,29.08,45000.0,19.0438,19.0504,19.0242,19.0373,45000.0
2009-07-21 15:35:00,29.09,29.13,29.08,29.12,27800.0,19.0438,19.07,19.0373,19.0635,27800.0
2009-07-21 15:40:00,29.13,29.17,29.12,29.15,71500.0,19.07,19.0962,19.0635,19.0831,71500.0
2009-07-21 15:45:00,29.15,29.16,29.13,29.15,58400.0,19.0831,19.0896,19.07,19.0831,58400.0
2009-07-21 15:50:00,29.14,29.21,29.14,29.2,106200.0,19.0766,19.1224,19.0766,19.1158,106200.0
2009-07-21 15:55:00,29.19,29.25,29.19,29.25,116700.0,19.1093,19.1486,19.1093,19.1486,116700.0
2009-07-22 09:30:00,28.99,28.99,28.5,28.97,117700.0,18.9784,18.9784,18.6576,18.9653,117700.0
2009-07-22 09:35:00,28.98,29.06,28.81,28.92,64500.0,18.9718,19.0242,18.8605,18.9325,64500.0
2009-07-22 09:40:00,28.94,28.98,28.78,28.86,62400.0,18.9456,18.9718,18.8409,18.8932,62400.0
2009-07-22 09:45:00,28.87,28.91,28.83,28.9,65100.0,18.8998,18.926,18.8736,18.9194,65100.0
2009-07-22 09:50:00,28.9,29.09,28.79,29.09,134200.0,18.9194,19.0438,18.8474,19.0438,134200.0
2009-07-22 09:55:00,29.08,29.09,29.01,29.04,54200.0,19.0373,19.0438,18.9914,19.0111,54200.0
2009-07-22 10:00:00,29.04,29.16,29.04,29.13,48200.0,19.0111,19.0896,19.0111,19.07,48200.0
2009-07-22 10:05:00,29.14,29.2,29.14,29.17,61100.0,19.0766,19.1158,19.0766,19.0962,61100.0
2009-07-22 10:10:00,29.18,29.23,29.16,29.16,92700.0,19.1027,19.1355,19.0896,19.0896,92700.0
2009-07-22 10:15:00,29.16,29.21,29.14,29.19,73300.0,19.0896,19.1224,19.0766,19.1093,73300.0
2009-07-22 10:20:00,29.17,29.19,29.14,29.17,25400.0,19.0962,19.1093,19.0766,19.0962,25400.0
2009-07-22 10:25:00,29.18,29.18,29.13,29.17,62100.0,19.1027,19.1027,19.07,19.0962,62100.0
2009-07-22 10:30:00,29.18,29.25,29.16,29.23,46900.0,19.1027,19.1486,19.0896,19.1355,46900.0
2009-07-22 10:35:00,29.23,29.24,29.18,29.2,26100.0,19.1355,19.142,19.1027,19.1158,26100.0
2009-07-22 10:40:00,29.2,29.22,29.14,29.17,48800.0,19.1158,19.1289,19.0766,19.0962,48800.0
2009-07-22 10:45:00,29.17,29.23,29.17,29.22,29000.0,19.0962,19.1355,19.0962,19.1289,29000.0
2009-07-22 10:50:00,29.22,29.26,29.22,29.23,37300.0,19.1289,19.1551,19.1289,19.1355,37300.0
2009-07-22 10:55:00,29.23,29.25,29.19,29.22,22600.0,19.1355,19.1486,19.1093,19.1289,22600.0
2009-07-22 11:00:00,29.22,29.22,29.13,29.17,75900.0,19.1289,19.1289,19.07,19.0962,75900.0
2009-07-22 11:05:00,29.16,29.24,29.14,29.24,91900.0,19.0896,19.142,19.0766,19.142,91900.0
2009-07-22 11:10:00,29.24,29.26,29.2,29.22,30600.0,19.142,19.1551,19.1158,19.1289,30600.0
2009-07-22 11:15:00,29.22,29.28,29.22,29.25,28700.0,19.1289,19.1682,19.1289,19.1486,28700.0
2009-07-22 11:20:00,29.26,29.26,29.18,29.18,28400.0,19.1551,19.1551,19.1027,19.1027,28400.0
2009-07-22 11:25:00,29.18,29.21,29.16,29.18,20900.0,19.1027,19.1224,19.0896,19.1027,20900.0
2009-07-22 11:30:00,29.17,29.24,29.17,29.24,44900.0,19.0962,19.142,19.0962,19.142,44900.0
2009-07-22 11:35:00,29.24,29.26,29.23,29.26,34900.0,19.142,19.1551,19.1355,19.1551,34900.0
2009-07-22 11:40:00,29.27,29.29,29.26,29.28,65300.0,19.1617,19.1747,19.1551,19.1682,65300.0
2009-07-22 11:45:00,29.29,29.29,29.26,29.27,20900.0,19.1747,19.1747,19.1551,19.1617,20900.0
2009-07-22 11:50:00,29.27,29.33,29.27,29.29,70700.0,19.1617,19.2009,19.1617,19.1747,70700.0
2009-07-22 11:55:00,29.29,29.35,29.28,29.35,31900.0,19.1747,19.214,19.1682,19.214,31900.0
2009-07-22 12:00:00,29.34,29.45,29.34,29.45,96800.0,19.2075,19.2795,19.2075,19.2795,96800.0
2009-07-22 12:05:00,29.45,29.48,29.43,29.43,67900.0,19.2795,19.2991,19.2664,19.2664,67900.0
2009-07-22 12:10:00,29.44,29.5,29.43,29.44,78800.0,19.2729,19.3122,19.2664,19.2729,78800.0
2009-07-22 12:15:00,29.44,29.5,29.44,29.48,42800.0,19.2729,19.3122,19.2729,19.2991,42800.0
2009-07-22 12:20:00,29.48,29.55,29.47,29.53,40400.0,19.2991,19.345,19.2926,19.3319,40400.0
2009-07-22 12:25:00,29.53,29.59,29.52,29.57,53300.0,19.3319,19.3711,19.3253,19.3581,53300.0
2009-07-22 12:30:00,29.56,29.6,29.55,29.58,42100.0,19.3515,19.3777,19.345,19.3646,42100.0
2009-07-22 12:35:00,29.58,29.68,29.57,29.59,132200.0,19.3646,19.4301,19.3581,19.3711,132200.0
2009-07-22 12:40:00,29.59,29.64,29.54,29.63,51000.0,19.3711,19.4039,19.3384,19.3973,51000.0
2009-07-22 12:45:00,29.63,29.67,29.59,29.64,31700.0,19.3973,19.4235,19.3711,19.4039,31700.0
2009-07-22 12:50:00,29.64,29.67,29.6,29.6,43400.0,19.4039,19.4235,19.3777,19.3777,43400.0
2009-07-22 12:55:00,29.6,29.62,29.59,29.59,36500.0,19.3777,19.3908,19.3711,19.3711,36500.0
2009-07-22 13:00:00,29.59,29.63,29.58,29.63,40300.0,19.3711,19.3973,19.3646,19.3973,40300.0
2009-07-22 13:05:00,29.62,29.63,29.56,29.58,43200.0,19.3908,19.3973,19.3515,19.3646,43200.0
2009-07-22 13:10:00,29.57,29.58,29.54,29.55,28200.0,19.3581,19.3646,19.3384,19.345,28200.0
2009-07-22 13:15:00,29.55,29.59,29.54,29.59,26100.0,19.345,19.3711,19.3384,19.3711,26100.0
2009-07-22 13:20:00,29.58,29.59,29.48,29.49,40200.0,19.3646,19.3711,19.2991,19.3057,40200.0
2009-07-22 13:25:00,29.49,29.5,29.46,29.49,45100.0,19.3057,19.3122,19.286,19.3057,45100.0
2009-07-22 13:30:00,29.49,29.49,29.42,29.43,52200.0,19.3057,19.3057,19.2599,19.2664,52200.0
2009-07-22 13:35:00,29.42,29.44,29.42,29.44,44000.0,19.2599,19.2729,19.2599,19.2729,44000.0
2009-07-22 13:40:00,29.44,29.44,29.37,29.39,84000.0,19.2729,19.2729,19.2271,19.2402,84000.0
2009-07-22 13:45:00,29.39,29.47,29.39,29.45,97800.0,19.2402,19.2926,19.2402,19.2795,97800.0
2009-07-22 13:50:00,29.45,29.5,29.41,29.45,104900.0,19.2795,19.3122,19.2533,19.2795,104900.0
2009-07-22 13:55:00,29.45,29.53,29.45,29.53,49200.0,19.2795,19.3319,19.2795,19.3319,49200.0
2009-07-22 14:00:00,29.53,29.55,29.46,29.48,54800.0,19.3319,19.345,19.286,19.2991,54800.0
2009-07-22 14:05:00,29.47,29.5,29.44,29.46,49900.0,19.2926,19.3122,19.2729,19.286,49900.0
2009-07-22 14:10:00,29.46,29.48,29.44,29.46,38800.0,19.286,19.2991,19.2729,19.286,38800.0
2009-07-22 14:15:00,29.46,29.48,29.45,29.47,35300.0,19.286,19.2991,19.2795,19.2926,35300.0
2009-07-22 14:20:00,29.47,29.47,29.39,29.4,39400.0,19.2926,19.2926,19.2402,19.2468,39400.0
2009-07-22 14:25:00,29.4,29.42,29.35,29.36,36300.0,19.2468,19.2599,19.214,19.2206,36300.0
2009-07-22 14:30:00,29.35,29.45,29.33,29.44,82800.0,19.214,19.2795,19.2009,19.2729,82800.0
2009-07-22 14:35:00,29.43,29.43,29.37,29.43,56300.0,19.2664,19.2664,19.2271,19.2664,56300.0
2009-07-22 14:40:00,29.43,29.46,29.41,29.45,51300.0,19.2664,19.286,19.2533,19.2795,51300.0
2009-07-22 14:45:00,29.45,29.46,29.4,29.4,22600.0,19.2795,19.286,19.2468,19.2468,22600.0
2009-07-22 14:50:00,29.4,29.48,29.4,29.41,40000.0,19.2468,19.2991,19.2468,19.2533,40000.0
2009-07-22 14:55:00,29.41,29.44,29.39,29.43,35000.0,19.2533,19.2729,19.2402,19.2664,35000.0
2009-07-22 15:00:00,29.43,29.45,29.42,29.43,33200.0,19.2664,19.2795,19.2599,19.2664,33200.0
2009-07-22 15:05:00,29.44,29.46,29.36,29.42,59300.0,19.2729,19.286,19.2206,19.2599,59300.0
2009-07-22 15:10:00,29.42,29.42,29.37,29.37,59200.0,19.2599,19.2599,19.2271,19.2271,59200.0
2009-07-22 15:15:00,29.38,29.39,29.33,29.34,46700.0,19.2337,19.2402,19.2009,19.2075,46700.0
2009-07-22 15:20:00,29.33,29.35,29.3,29.33,68400.0,19.2009,19.214,19.1813,19.2009,68400.0
2009-07-22 15:25:00,29.33,29.36,29.27,29.33,46100.0,19.2009,19.2206,19.1617,19.2009,46100.0
2009-07-22 15:30:00,29.33,29.38,29.32,29.38,53600.0,19.2009,19.2337,19.1944,19.2337,53600.0
2009-07-22 15:35:00,29.38,29.4,29.34,29.4,90100.0,19.2337,19.2468,19.2075,19.2468,90100.0
2009-07-22 15:40:00,29.4,29.43,29.35,29.36,133500.0,19.2468,19.2664,19.214,19.2206,133500.0
2009-07-22 15:45:00,29.36,29.43,29.36,29.38,107800.0,19.2206,19.2664,19.2206,19.2337,107800.0
2009-07-22 15:50:00,29.38,29.42,29.35,29.41,154900.0,19.2337,19.2599,19.214,19.2533,154900.0
2009-07-22 15:55:00,29.41,29.45,29.41,29.45,217100.0,19.2533,19.2795,19.2533,19.2795,217100.0
2009-07-23 09:30:00,29.53,29.81,29.5,29.81,90900.0,19.3319,19.5152,19.3122,19.5152,90900.0
2009-07-23 09:35:00,29.81,29.91,29.76,29.9,75700.0,19.5152,19.5806,19.4824,19.5741,75700.0
2009-07-23 09:40:00,29.9,29.95,29.87,29.91,146000.0,19.5741,19.6068,19.5544,19.5806,146000.0
2009-07-23 09:45:00,29.92,30.05,29.88,30.05,243200.0,19.5872,19.6723,19.561,19.6723,243200.0
2009-07-23 09:50:00,30.05,30.11,29.96,30.1,142600.0,19.6723,19.7116,19.6134,19.705,142600.0
2009-07-23 09:55:00,30.1,30.37,30.1,30.31,191700.0,19.705,19.8818,19.705,19.8425,191700.0
2009-07-23 10:00:00,30.31,30.41,30.31,30.35,183100.0,19.8425,19.908,19.8425,19.8687,183100.0
2009-07-23 10:05:00,30.34,30.45,30.34,30.43,95700.0,19.8621,19.9341,19.8621,19.9211,95700.0
2009-07-23 10:10:00,30.44,30.64,30.41,30.53,169000.0,19.9276,20.0585,19.908,19.9865,169000.0
2009-07-23 10:15:00,30.54,30.67,30.52,30.61,108800.0,19.9931,20.0782,19.98,20.0389,108800.0
2009-07-23 10:20:00,30.6,30.65,30.56,30.58,157000.0,20.0323,20.0651,20.0062,20.0193,157000.0
2009-07-23 10:25:00,30.58,30.63,30.53,30.55,175100.0,20.0193,20.052,19.9865,19.9996,175100.0
2009-07-23 10:30:00,30.56,30.73,30.54,30.7,244100.0,20.0062,20.1174,19.9931,20.0978,244100.0
2009-07-23 10:35:00,30.7,30.84,30.69,30.76,121100.0,20.0978,20.1895,20.0913,20.1371,121100.0
2009-07-23 10:40:00,30.74,30.78,30.71,30.71,71200.0,20.124,20.1502,20.1044,20.1044,71200.0
2009-07-23 10:45:00,30.71,30.72,30.61,30.69,80300.0,20.1044,20.1109,20.0389,20.0913,80300.0
2009-07-23 10:50:00,30.68,30.73,30.65,30.73,57900.0,20.0847,20.1174,20.0651,20.1174,57900.0
2009-07-23 10:55:00,30.73,30.81,30.73,30.8,86700.0,20.1174,20.1698,20.1174,20.1633,86700.0
2009-07-23 11:00:00,30.79,30.88,30.74,30.86,135800.0,20.1567,20.2156,20.124,20.2026,135800.0
2009-07-23 11:05:00,30.85,30.86,30.8,30.81,69500.0,20.196,20.2026,20.1633,20.1698,69500.0
2009-07-23 11:10:00,30.81,30.94,30.8,30.92,99500.0,20.1698,20.2549,20.1633,20.2418,99500.0
2009-07-23 11:15:00,30.93,30.99,30.85,30.99,207600.0,20.2484,20.2877,20.196,20.2877,207600.0
2009-07-23 11:20:00,30.99,31.04,30.98,31.03,91600.0,20.2877,20.3204,20.2811,20.3138,91600.0
2009-07-23 11:25:00,31.04,31.12,31.03,31.1,71000.0,20.3204,20.3728,20.3138,20.3597,71000.0
2009-07-23 11:30:00,31.11,31.11,31.04,31.04,54000.0,20.3662,20.3662,20.3204,20.3204,54000.0
2009-07-23 11:35:00,31.05,31.1,31.02,31.1,81300.0,20.3269,20.3597,20.3073,20.3597,81300.0
2009-07-23 11:40:00,31.1,31.11,31.05,31.08,77800.0,20.3597,20.3662,20.3269,20.3466,77800.0
2009-07-23 11:45:00,31.08,31.14,31.08,31.12,93200.0,20.3466,20.3859,20.3466,20.3728,93200.0
2009-07-23 11:50:00,31.13,31.13,31.01,31.04,98200.0,20.3793,20.3793,20.3008,20.3204,98200.0
2009-07-23 11:55:00,31.05,31.08,31.03,31.06,40600.0,20.3269,20.3466,20.3138,20.3335,40600.0
2009-07-23 12:00:00,31.06,31.08,30.97,30.97,57500.0,20.3335,20.3466,20.2746,20.2746,57500.0
2009-07-23 12:05:00,30.97,31.03,30.95,31.02,56000.0,20.2746,20.3138,20.2615,20.3073,56000.0
2009-07-23 12:10:00,31.02,31.04,31.0,31.04,19500.0,20.3073,20.3204,20.2942,20.3204,19500.0
2009-07-23 12:15:00,31.04,31.04,31.0,31.01,48100.0,20.3204,20.3204,20.2942,20.3008,48100.0
2009-07-23 12:20:00,31.0,31.02,31.0,31.02,30900.0,20.2942,20.3073,20.2942,20.3073,30900.0
2009-07-23 12:25:00,31.02,31.02,31.0,31.01,28700.0,20.3073,20.3073,20.2942,20.3008,28700.0
2009-07-23 12:30:00,31.01,31.02,30.99,31.0,45100.0,20.3008,20.3073,20.2877,20.2942,45100.0
2009-07-23 12:35:00,31.0,31.01,30.97,30.97,47800.0,20.2942,20.3008,20.2746,20.2746,47800.0
2009-07-23 12:40:00,30.98,30.98,30.92,30.98,64000.0,20.2811,20.2811,20.2418,20.2811,64000.0
2009-07-23 12:45:00,30.98,31.09,30.97,31.0,124800.0,20.2811,20.3531,20.2746,20.2942,124800.0
2009-07-23 12:50:00,31.0,31.01,30.96,30.98,30400.0,20.2942,20.3008,20.268,20.2811,30400.0
2009-07-23 12:55:00,30.98,31.03,30.97,31.0,19700.0,20.2811,20.3138,20.2746,20.2942,19700.0
2009-07-23 13:00:00,31.0,31.0,30.94,30.95,22800.0,20.2942,20.2942,20.2549,20.2615,22800.0
2009-07-23 13:05:00,30.95,30.98,30.92,30.93,28200.0,20.2615,20.2811,20.2418,20.2484,28200.0
2009-07-23 13:10:00,30.92,30.95,30.92,30.94,32200.0,20.2418,20.2615,20.2418,20.2549,32200.0
2009-07-23 13:15:00,30.95,30.95,30.92,30.94,33600.0,20.2615,20.2615,20.2418,20.2549,33600.0
2009-07-23 13:20:00,30.94,31.0,30.94,30.97,33800.0,20.2549,20.2942,20.2549,20.2746,33800.0
2009-07-23 13:25:00,30.97,31.0,30.95,30.96,55900.0,20.2746,20.2942,20.2615,20.268,55900.0
2009-07-23 13:30:00,30.97,31.0,30.97,31.0,19600.0,20.2746,20.2942,20.2746,20.2942,19600.0
2009-07-23 13:35:00,30.99,31.06,30.95,31.05,114200.0,20.2877,20.3335,20.2615,20.3269,114200.0
2009-07-23 13:40:00,31.06,31.06,30.98,31.0,67400.0,20.3335,20.3335,20.2811,20.2942,67400.0
2009-07-23 13:45:00,31.0,31.0,30.94,30.94,22300.0,20.2942,20.2942,20.2549,20.2549,22300.0
2009-07-23 13:50:00,30.94,30.96,30.92,30.94,49400.0,20.2549,20.268,20.2418,20.2549,49400.0
2009-07-23 13:55:00,30.94,30.94,30.92,30.92,23500.0,20.2549,20.2549,20.2418,20.2418,23500.0
2009-07-23 14:00:00,30.92,30.93,30.89,30.93,52400.0,20.2418,20.2484,20.2222,20.2484,52400.0
2009-07-23 14:05:00,30.92,30.94,30.89,30.92,45700.0,20.2418,20.2549,20.2222,20.2418,45700.0
2009-07-23 14:10:00,30.92,30.95,30.91,30.93,170600.0,20.2418,20.2615,20.2353,20.2484,170600.0
2009-07-23 14:15:00,30.94,30.94,30.93,30.93,19500.0,20.2549,20.2549,20.2484,20.2484,19500.0
2009-07-23 14:20:00,30.94,30.94,30.87,30.89,83500.0,20.2549,20.2549,20.2091,20.2222,83500.0
2009-07-23 14:25:00,30.88,30.93,30.88,30.9,33300.0,20.2156,20.2484,20.2156,20.2287,33300.0
2009-07-23 14:30:00,30.91,30.95,30.91,30.91,75200.0,20.2353,20.2615,20.2353,20.2353,75200.0
2009-07-23 14:35:00,30.91,30.98,30.86,30.87,107100.0,20.2353,20.2811,20.2026,20.2091,107100.0
2009-07-23 14:40:00,30.87,30.92,30.86,30.89,42000.0,20.2091,20.2418,20.2026,20.2222,42000.0
2009-07-23 14:45:00,30.89,30.96,30.89,30.95,79100.0,20.2222,20.268,20.2222,20.2615,79100.0
2009-07-23 14:50:00,30.95,30.95,30.89,30.91,49400.0,20.2615,20.2615,20.2222,20.2353,49400.0
2009-07-23 14:55:00,30.92,30.94,30.9,30.93,41400.0,20.2418,20.2549,20.2287,20.2484,41400.0
2009-07-23 15:00:00,30.93,30.97,30.92,30.96,72900.0,20.2484,20.2746,20.2418,20.268,72900.0
2009-07-23 15:05:00,30.96,30.98,30.92,30.94,89700.0,20.268,20.2811,20.2418,20.2549,89700.0
2009-07-23 15:10:00,30.94,30.97,30.9,30.96,90400.0,20.2549,20.2746,20.2287,20.268,90400.0
2009-07-23 15:15:00,30.97,30.97,30.89,30.91,44200.0,20.2746,20.2746,20.2222,20.2353,44200.0
2009-07-23 15:20:00,30.92,30.92,30.84,30.87,94200.0,20.2418,20.2418,20.1895,20.2091,94200.0
2009-07-23 15:25:00,30.88,30.9,30.81,30.81,87800.0,20.2156,20.2287,20.1698,20.1698,87800.0
2009-07-23 15:30:00,30.81,30.88,30.79,30.82,134400.0,20.1698,20.2156,20.1567,20.1764,134400.0
2009-07-23 15:35:00,30.82,30.85,30.79,30.81,108600.0,20.1764,20.196,20.1567,20.1698,108600.0
2009-07-23 15:40:00,30.82,30.83,30.78,30.8,134900.0,20.1764,20.1829,20.1502,20.1633,134900.0
2009-07-23 15:45:00,30.79,30.79,30.66,30.67,135700.0,20.1567,20.1567,20.0716,20.0782,135700.0
2009-07-23 15:50:00,30.68,30.72,30.63,30.69,186500.0,20.0847,20.1109,20.052,20.0913,186500.0
2009-07-23 15:55:00,30.69,30.74,30.64,30.72,283900.0,20.0913,20.124,20.0585,20.1109,283900.0
2009-07-24 09:30:00,29.98,30.86,29.98,30.69,225900.0,19.6265,20.2026,19.6265,20.0913,225900.0
2009-07-24 09:35:00,30.75,30.77,30.62,30.64,61400.0,20.1305,20.1436,20.0454,20.0585,61400.0
2009-07-24 09:40:00,30.62,30.89,30.62,30.81,47400.0,20.0454,20.2222,20.0454,20.1698,47400.0
2009-07-24 09:45:00,30.82,30.85,30.78,30.78,37900.0,20.1764,20.196,20.1502,20.1502,37900.0
2009-07-24 09:50:00,30.78,30.85,30.76,30.78,76300.0,20.1502,20.196,20.1371,20.1502,76300.0
2009-07-24 09:55:00,30.8,30.82,30.63,30.64,72000.0,20.1633,20.1764,20.052,20.0585,72000.0
2009-07-24 10:00:00,30.65,30.65,30.55,30.56,67800.0,20.0651,20.0651,19.9996,20.0062,67800.0
2009-07-24 10:05:00,30.57,30.64,30.57,30.61,89100.0,20.0127,20.0585,20.0127,20.0389,89100.0
2009-07-24 10:10:00,30.61,30.64,30.48,30.48,60100.0,20.0389,20.0585,19.9538,19.9538,60100.0
2009-07-24 10:15:00,30.48,30.52,30.44,30.45,60600.0,19.9538,19.98,19.9276,19.9341,60600.0
2009-07-24 10:20:00,30.45,30.5,30.38,30.47,50000.0,19.9341,19.9669,19.8883,19.9472,50000.0
2009-07-24 10:25:00,30.47,30.54,30.43,30.48,53400.0,19.9472,19.9931,19.9211,19.9538,53400.0
2009-07-24 10:30:00,30.48,30.49,30.35,30.36,57600.0,19.9538,19.9603,19.8687,19.8752,57600.0
2009-07-24 10:35:00,30.35,30.39,30.28,30.33,44500.0,19.8687,19.8949,19.8229,19.8556,44500.0
2009-07-24 10:40:00,30.33,30.34,30.29,30.33,36200.0,19.8556,19.8621,19.8294,19.8556,36200.0
2009-07-24 10:45:00,30.32,30.34,30.3,30.33,25900.0,19.849,19.8621,19.8359,19.8556,25900.0
2009-07-24 10:50:00,30.31,30.31,30.17,30.18,47100.0,19.8425,19.8425,19.7508,19.7574,47100.0
2009-07-24 10:55:00,30.18,30.27,30.16,30.21,43800.0,19.7574,19.8163,19.7443,19.777,43800.0
2009-07-24 11:00:00,30.21,30.24,30.17,30.2,23500.0,19.777,19.7967,19.7508,19.7705,23500.0
2009-07-24 11:05:00,30.2,30.21,30.15,30.16,43300.0,19.7705,19.777,19.7377,19.7443,43300.0
2009-07-24 11:10:00,30.16,30.27,30.15,30.27,27800.0,19.7443,19.8163,19.7377,19.8163,27800.0
2009-07-24 11:15:00,30.26,30.27,30.21,30.26,52200.0,19.8098,19.8163,19.777,19.8098,52200.0
2009-07-24 11:20:00,30.27,30.33,30.26,30.28,24000.0,19.8163,19.8556,19.8098,19.8229,24000.0
2009-07-24 11:25:00,30.28,30.32,30.27,30.31,34800.0,19.8229,19.849,19.8163,19.8425,34800.0
2009-07-24 11:30:00,30.31,30.38,30.31,30.36,56200.0,19.8425,19.8883,19.8425,19.8752,56200.0
2009-07-24 11:35:00,30.35,30.35,30.24,30.24,36100.0,19.8687,19.8687,19.7967,19.7967,36100.0
2009-07-24 11:40:00,30.24,30.26,30.22,30.24,33900.0,19.7967,19.8098,19.7836,19.7967,33900.0
2009-07-24 11:45:00,30.24,30.25,30.18,30.19,37000.0,19.7967,19.8032,19.7574,19.7639,37000.0
2009-07-24 11:50:00,30.19,30.23,30.17,30.2,44000.0,19.7639,19.7901,19.7508,19.7705,44000.0
2009-07-24 11:55:00,30.2,30.29,30.2,30.29,55500.0,19.7705,19.8294,19.7705,19.8294,55500.0
2009-07-24 12:00:00,30.28,30.35,30.27,30.33,32100.0,19.8229,19.8687,19.8163,19.8556,32100.0
2009-07-24 12:05:00,30.33,30.35,30.33,30.34,18100.0,19.8556,19.8687,19.8556,19.8621,18100.0
2009-07-24 12:10:00,30.33,30.35,30.25,30.28,67300.0,19.8556,19.8687,19.8032,19.8229,67300.0
2009-07-24 12:15:00,30.27,30.28,30.23,30.23,42000.0,19.8163,19.8229,19.7901,19.7901,42000.0
2009-07-24 12:20:00,30.23,30.29,30.2,30.29,33500.0,19.7901,19.8294,19.7705,19.8294,33500.0
2009-07-24 12:25:00,30.29,30.33,30.28,30.3,30600.0,19.8294,19.8556,19.8229,19.8359,30600.0
2009-07-24 12:30:00,30.29,30.33,30.27,30.27,26600.0,19.8294,19.8556,19.8163,19.8163,26600.0
2009-07-24 12:35:00,30.27,30.28,30.2,30.25,25300.0,19.8163,19.8229,19.7705,19.8032,25300.0
2009-07-24 12:40:00,30.25,30.26,30.21,30.21,17400.0,19.8032,19.8098,19.777,19.777,17400.0
2009-07-24 12:45:00,30.22,30.23,30.21,30.21,23200.0,19.7836,19.7901,19.777,19.777,23200.0
2009-07-24 12:50:00,30.22,30.24,30.19,30.2,38500.0,19.7836,19.7967,19.7639,19.7705,38500.0
2009-07-24 12:55:00,30.19,30.2,30.13,30.16,43200.0,19.7639,19.7705,19.7247,19.7443,43200.0
2009-07-24 13:00:00,30.16,30.2,30.16,30.2,28200.0,19.7443,19.7705,19.7443,19.7705,28200.0
2009-07-24 13:05:00,30.19,30.24,30.19,30.24,39700.0,19.7639,19.7967,19.7639,19.7967,39700.0
2009-07-24 13:10:00,30.24,30.26,30.23,30.24,23700.0,19.7967,19.8098,19.7901,19.7967,23700.0
2009-07-24 13:15:00,30.24,30.27,30.24,30.26,18100.0,19.7967,19.8163,19.7967,19.8098,18100.0
2009-07-24 13:20:00,30.26,30.32,30.26,30.3,58000.0,19.8098,19.849,19.8098,19.8359,58000.0
2009-07-24 13:25:00,30.29,30.37,30.28,30.36,57700.0,19.8294,19.8818,19.8229,19.8752,57700.0
2009-07-24 13:30:00,30.37,30.48,30.36,30.47,79600.0,19.8818,19.9538,19.8752,19.9472,79600.0
2009-07-24 13:35:00,30.47,30.48,30.42,30.47,35200.0,19.9472,19.9538,19.9145,19.9472,35200.0
2009-07-24 13:40:00,30.48,30.49,30.43,30.46,61500.0,19.9538,19.9603,19.9211,19.9407,61500.0
2009-07-24 13:45:00,30.46,30.49,30.46,30.47,24100.0,19.9407,19.9603,19.9407,19.9472,24100.0
2009-07-24 13:50:00,30.48,30.49,30.44,30.45,42400.0,19.9538,19.9603,19.9276,19.9341,42400.0
2009-07-24 13:55:00,30.46,30.48,30.43,30.43,21100.0,19.9407,19.9538,19.9211,19.9211,21100.0
2009-07-24 14:00:00,30.45,30.46,30.4,30.42,37400.0,19.9341,19.9407,19.9014,19.9145,37400.0
2009-07-24 14:05:00,30.41,30.47,30.4,30.47,28300.0,19.908,19.9472,19.9014,19.9472,28300.0
2009-07-24 14:10:00,30.46,30.48,30.44,30.48,39300.0,19.9407,19.9538,19.9276,19.9538,39300.0
2009-07-24 14:15:00,30.48,30.5,30.46,30.47,36600.0,19.9538,19.9669,19.9407,19.9472,36600.0
2009-07-24 14:20:00,30.48,30.48,30.47,30.47,18800.0,19.9538,19.9538,19.9472,19.9472,18800.0
2009-07-24 14:25:00,30.48,30.48,30.43,30.43,32300.0,19.9538,19.9538,19.9211,19.9211,32300.0
2009-07-24 14:30:00,30.43,30.44,30.41,30.41,35200.0,19.9211,19.9276,19.908,19.908,35200.0
2009-07-24 14:35:00,30.41,30.42,30.38,30.38,24200.0,19.908,19.9145,19.8883,19.8883,24200.0
2009-07-24 14:40:00,30.39,30.43,30.38,30.43,27600.0,19.8949,19.9211,19.8883,19.9211,27600.0
2009-07-24 14:45:00,30.42,30.46,30.4,30.4,48200.0,19.9145,19.9407,19.9014,19.9014,48200.0
2009-07-24 14:50:00,30.4,30.4,30.31,30.34,49000.0,19.9014,19.9014,19.8425,19.8621,49000.0
2009-07-24 14:55:00,30.34,30.36,30.32,30.35,31600.0,19.8621,19.8752,19.849,19.8687,31600.0
2009-07-24 15:00:00,30.34,30.41,30.34,30.38,70700.0,19.8621,19.908,19.8621,19.8883,70700.0
2009-07-24 15:05:00,30.39,30.39,30.33,30.33,46800.0,19.8949,19.8949,19.8556,19.8556,46800.0
2009-07-24 15:10:00,30.33,30.36,30.27,30.27,142700.0,19.8556,19.8752,19.8163,19.8163,142700.0
2009-07-24 15:15:00,30.27,30.28,30.24,30.25,59700.0,19.8163,19.8229,19.7967,19.8032,59700.0
2009-07-24 15:20:00,30.26,30.34,30.25,30.3,59100.0,19.8098,19.8621,19.8032,19.8359,59100.0
2009-07-24 15:25:00,30.3,30.35,30.29,30.29,76100.0,19.8359,19.8687,19.8294,19.8294,76100.0
2009-07-24 15:30:00,30.3,30.32,30.23,30.25,83100.0,19.8359,19.849,19.7901,19.8032,83100.0
2009-07-24 15:35:00,30.25,30.3,30.23,30.27,77000.0,19.8032,19.8359,19.7901,19.8163,77000.0
2009-07-24 15:40:00,30.27,30.34,30.25,30.31,103600.0,19.8163,19.8621,19.8032,19.8425,103600.0
2009-07-24 15:45:00,30.32,30.38,30.3,30.38,87700.0,19.849,19.8883,19.8359,19.8883,87700.0
2009-07-24 15:50:00,30.37,30.42,30.37,30.4,123400.0,19.8818,19.9145,19.8818,19.9014,123400.0
2009-07-24 15:55:00,30.4,30.45,30.39,30.42,223800.0,19.9014,19.9341,19.8949,19.9145,223800.0
2009-07-27 09:30:00,30.57,30.84,30.41,30.75,121900.0,20.0127,20.1895,19.908,20.1305,121900.0
2009-07-27 09:35:00,30.75,30.89,30.72,30.8,70400.0,20.1305,20.2222,20.1109,20.1633,70400.0
2009-07-27 09:40:00,30.8,30.86,30.76,30.82,61800.0,20.1633,20.2026,20.1371,20.1764,61800.0
2009-07-27 09:45:00,30.82,30.91,30.82,30.89,68600.0,20.1764,20.2353,20.1764,20.2222,68600.0
2009-07-27 09:50:00,30.89,31.0,30.89,30.99,83400.0,20.2222,20.2942,20.2222,20.2877,83400.0
2009-07-27 09:55:00,30.99,31.03,30.91,31.01,96600.0,20.2877,20.3138,20.2353,20.3008,96600.0
2009-07-27 10:00:00,31.03,31.13,31.0,31.01,104600.0,20.3138,20.3793,20.2942,20.3008,104600.0
2009-07-27 10:05:00,31.01,31.05,30.92,30.99,77600.0,20.3008,20.3269,20.2418,20.2877,77600.0
2009-07-27 10:10:00,30.98,31.01,30.88,30.89,68100.0,20.2811,20.3008,20.2156,20.2222,68100.0
2009-07-27 10:15:00,30.89,30.9,30.77,30.81,58400.0,20.2222,20.2287,20.1436,20.1698,58400.0
2009-07-27 10:20:00,30.8,30.8,30.7,30.76,55800.0,20.1633,20.1633,20.0978,20.1371,55800.0
2009-07-27 10:25:00,30.76,30.87,30.72,30.85,85900.0,20.1371,20.2091,20.1109,20.196,85900.0
2009-07-27 10:30:00,30.85,30.9,30.81,30.81,70100.0,20.196,20.2287,20.1698,20.1698,70100.0
2009-07-27 10:35:00,30.83,30.86,30.74,30.86,49100.0,20.1829,20.2026,20.124,20.2026,49100.0
2009-07-27 10:40:00,30.86,30.92,30.82,30.91,83300.0,20.2026,20.2418,20.1764,20.2353,83300.0
2009-07-27 10:45:00,30.91,30.92,30.9,30.92,35000.0,20.2353,20.2418,20.2287,20.2418,35000.0
2009-07-27 10:50:00,30.92,31.02,30.91,31.01,113600.0,20.2418,20.3073,20.2353,20.3008,113600.0
2009-07-27 10:55:00,31.01,31.06,30.97,31.06,57200.0,20.3008,20.3335,20.2746,20.3335,57200.0
2009-07-27 11:00:00,31.04,31.07,31.03,31.05,27200.0,20.3204,20.34,20.3138,20.3269,27200.0
2009-07-27 11:05:00,31.06,31.11,31.04,31.08,90900.0,20.3335,20.3662,20.3204,20.3466,90900.0
2009-07-27 11:10:00,31.09,31.09,31.03,31.07,33300.0,20.3531,20.3531,20.3138,20.34,33300.0
2009-07-27 11:15:00,31.08,31.08,31.0,31.0,23600.0,20.3466,20.3466,20.2942,20.2942,23600.0
2009-07-27 11:20:00,31.01,31.15,31.0,31.11,66900.0,20.3008,20.3924,20.2942,20.3662,66900.0
2009-07-27 11:25:00,31.11,31.23,31.11,31.22,78500.0,20.3662,20.4448,20.3662,20.4382,78500.0
2009-07-27 11:30:00,31.21,31.31,31.21,31.29,70300.0,20.4317,20.4971,20.4317,20.4841,70300.0
2009-07-27 11:35:00,31.3,31.38,31.3,31.35,90800.0,20.4906,20.543,20.4906,20.5233,90800.0
2009-07-27 11:40:00,31.36,31.44,31.35,31.44,62600.0,20.5299,20.5823,20.5233,20.5823,62600.0
2009-07-27 11:45:00,31.44,31.44,31.41,31.42,48000.0,20.5823,20.5823,20.5626,20.5692,48000.0
2009-07-27 11:50:00,31.43,31.43,31.36,31.37,60200.0,20.5757,20.5757,20.5299,20.5364,60200.0
2009-07-27 11:55:00,31.37,31.38,31.28,31.28,45400.0,20.5364,20.543,20.4775,20.4775,45400.0
2009-07-27 12:00:00,31.28,31.37,31.25,31.36,67300.0,20.4775,20.5364,20.4579,20.5299,67300.0
2009-07-27 12:05:00,31.37,31.38,31.33,31.38,51500.0,20.5364,20.543,20.5102,20.543,51500.0
2009-07-27 12:10:00,31.38,31.38,31.33,31.35,31000.0,20.543,20.543,20.5102,20.5233,31000.0
2009-07-27 12:15:00,31.35,31.5,31.34,31.49,159800.0,20.5233,20.6215,20.5168,20.615,159800.0
2009-07-27 12:20:00,31.49,31.52,31.45,31.49,64600.0,20.615,20.6346,20.5888,20.615,64600.0
2009-07-27 12:25:00,31.49,31.49,31.4,31.42,32800.0,20.615,20.615,20.5561,20.5692,32800.0
2009-07-27 12:30:00,31.41,31.42,31.37,31.38,52900.0,20.5626,20.5692,20.5364,20.543,52900.0
2009-07-27 12:35:00,31.37,31.37,31.31,31.35,99800.0,20.5364,20.5364,20.4971,20.5233,99800.0
2009-07-27 12:40:00,31.35,31.37,31.31,31.32,24600.0,20.5233,20.5364,20.4971,20.5037,24600.0
2009-07-27 12:45:00,31.32,31.35,31.28,31.35,47200.0,20.5037,20.5233,20.4775,20.5233,47200.0
2009-07-27 12:50:00,31.35,31.45,31.35,31.4,37600.0,20.5233,20.5888,20.5233,20.5561,37600.0
2009-07-27 12:55:00,31.39,31.45,31.39,31.44,31800.0,20.5495,20.5888,20.5495,20.5823,31800.0
2009-07-27 13:00:00,31.45,31.5,31.43,31.5,74800.0,20.5888,20.6215,20.5757,20.6215,74800.0
2009-07-27 13:05:00,31.5,31.59,31.5,31.58,63500.0,20.6215,20.6804,20.6215,20.6739,63500.0
2009-07-27 13:10:00,31.59,31.59,31.44,31.45,38600.0,20.6804,20.6804,20.5823,20.5888,38600.0
2009-07-27 13:15:00,31.45,31.54,31.44,31.53,120800.0,20.5888,20.6477,20.5823,20.6412,120800.0
2009-07-27 13:20:00,31.53,31.53,31.46,31.47,117100.0,20.6412,20.6412,20.5953,20.6019,117100.0
2009-07-27 13:25:00,31.48,31.49,31.41,31.47,70000.0,20.6084,20.615,20.5626,20.6019,70000.0
2009-07-27 13:30:00,31.47,31.5,31.45,31.48,94500.0,20.6019,20.6215,20.5888,20.6084,94500.0
2009-07-27 13:35:00,31.48,31.51,31.46,31.49,73200.0,20.6084,20.6281,20.5953,20.615,73200.0
2009-07-27 13:40:00,31.49,31.56,31.48,31.56,119500.0,20.615,20.6608,20.6084,20.6608,119500.0
2009-07-27 13:45:00,31.55,31.58,31.51,31.56,49800.0,20.6543,20.6739,20.6281,20.6608,49800.0
2009-07-27 13:50:00,31.55,31.6,31.53,31.56,56500.0,20.6543,20.687,20.6412,20.6608,56500.0
2009-07-27 13:55:00,31.56,31.68,31.55,31.64,141600.0,20.6608,20.7394,20.6543,20.7132,141600.0
2009-07-27 14:00:00,31.65,31.66,31.58,31.6,51600.0,20.7197,20.7263,20.6739,20.687,51600.0
2009-07-27 14:05:00,31.6,31.67,31.58,31.66,138200.0,20.687,20.7328,20.6739,20.7263,138200.0
2009-07-27 14:10:00,31.67,31.67,31.58,31.61,61100.0,20.7328,20.7328,20.6739,20.6935,61100.0
2009-07-27 14:15:00,31.61,31.73,31.59,31.72,174100.0,20.6935,20.7721,20.6804,20.7656,174100.0
2009-07-27 14:20:00,31.71,31.74,31.65,31.65,70200.0,20.759,20.7786,20.7197,20.7197,70200.0
2009-07-27 14:25:00,31.65,31.66,31.61,31.61,32700.0,20.7197,20.7263,20.6935,20.6935,32700.0
2009-07-27 14:30:00,31.61,31.69,31.61,31.66,102000.0,20.6935,20.7459,20.6935,20.7263,102000.0
2009-07-27 14:35:00,31.67,31.75,31.67,31.75,92000.0,20.7328,20.7852,20.7328,20.7852,92000.0
2009-07-27 14:40:00,31.74,31.87,31.72,31.84,128500.0,20.7786,20.8638,20.7656,20.8441,128500.0
2009-07-27 14:45:00,31.84,31.91,31.82,31.85,118000.0,20.8441,20.8899,20.831,20.8507,118000.0
2009-07-27 14:50:00,31.85,31.86,31.78,31.81,75800.0,20.8507,20.8572,20.8048,20.8245,75800.0
2009-07-27 14:55:00,31.82,31.93,31.79,31.93,79200.0,20.831,20.903,20.8114,20.903,79200.0
2009-07-27 15:00:00,31.92,31.97,31.91,31.94,147800.0,20.8965,20.9292,20.8899,20.9096,147800.0
2009-07-27 15:05:00,31.95,32.13,31.95,32.11,392900.0,20.9161,21.034,20.9161,21.0209,392900.0
2009-07-27 15:10:00,32.1,32.12,32.01,32.08,75600.0,21.0143,21.0274,20.9554,21.0012,75600.0
2009-07-27 15:15:00,32.07,32.1,32.03,32.03,121500.0,20.9947,21.0143,20.9685,20.9685,121500.0
2009-07-27 15:20:00,32.02,32.04,31.96,31.97,91900.0,20.9619,20.975,20.9227,20.9292,91900.0
2009-07-27 15:25:00,31.97,32.01,31.92,31.92,196100.0,20.9292,20.9554,20.8965,20.8965,196100.0
2009-07-27 15:30:00,31.92,31.95,31.92,31.93,206200.0,20.8965,20.9161,20.8965,20.903,206200.0
2009-07-27 15:35:00,31.94,31.95,31.91,31.91,137000.0,20.9096,20.9161,20.8899,20.8899,137000.0
2009-07-27 15:40:00,31.91,31.93,31.87,31.89,225200.0,20.8899,20.903,20.8638,20.8768,225200.0
2009-07-27 15:45:00,31.89,31.9,31.8,31.82,196000.0,20.8768,20.8834,20.8179,20.831,196000.0
2009-07-27 15:50:00,31.81,31.89,31.81,31.88,196100.0,20.8245,20.8768,20.8245,20.8703,196100.0
2009-07-27 15:55:00,31.89,31.97,31.88,31.97,398200.0,20.8768,20.9292,20.8703,20.9292,398200.0
2009-07-28 09:30:00,31.65,31.74,31.5,31.61,185100.0,20.7197,20.7786,20.6215,20.6935,185100.0
2009-07-28 09:35:00,31.61,31.63,31.34,31.43,125600.0,20.6935,20.7066,20.5168,20.5757,125600.0
2009-07-28 09:40:00,31.41,31.46,31.34,31.42,94500.0,20.5626,20.5953,20.5168,20.5692,94500.0
2009-07-28 09:45:00,31.42,31.57,31.39,31.57,164200.0,20.5692,20.6674,20.5495,20.6674,164200.0
2009-07-28 09:50:00,31.57,31.65,31.52,31.64,144000.0,20.6674,20.7197,20.6346,20.7132,144000.0
2009-07-28 09:55:00,31.65,31.69,31.62,31.66,115300.0,20.7197,20.7459,20.7001,20.7263,115300.0
2009-07-28 10:00:00,31.65,31.66,31.5,31.53,146400.0,20.7197,20.7263,20.6215,20.6412,146400.0
2009-07-28 10:05:00,31.54,31.57,31.43,31.46,131700.0,20.6477,20.6674,20.5757,20.5953,131700.0
2009-07-28 10:10:00,31.46,31.52,31.34,31.36,135600.0,20.5953,20.6346,20.5168,20.5299,135600.0
2009-07-28 10:15:00,31.36,31.36,31.24,31.31,140400.0,20.5299,20.5299,20.4513,20.4971,140400.0
2009-07-28 10:20:00,31.32,31.35,31.27,31.29,72900.0,20.5037,20.5233,20.471,20.4841,72900.0
2009-07-28 10:25:00,31.28,31.41,31.28,31.33,82000.0,20.4775,20.5626,20.4775,20.5102,82000.0
2009-07-28 10:30:00,31.32,31.39,31.31,31.34,73300.0,20.5037,20.5495,20.4971,20.5168,73300.0
2009-07-28 10:35:00,31.34,31.37,31.33,31.37,52700.0,20.5168,20.5364,20.5102,20.5364,52700.0
2009-07-28 10:40:00,31.37,31.4,31.36,31.4,28600.0,20.5364,20.5561,20.5299,20.5561,28600.0
2009-07-28 10:45:00,31.4,31.44,31.39,31.4,49600.0,20.5561,20.5823,20.5495,20.5561,49600.0
2009-07-28 10:50:00,31.41,31.46,31.4,31.41,42000.0,20.5626,20.5953,20.5561,20.5626,42000.0
2009-07-28 10:55:00,31.4,31.4,31.33,31.35,130800.0,20.5561,20.5561,20.5102,20.5233,130800.0
2009-07-28 11:00:00,31.36,31.36,31.32,31.32,41300.0,20.5299,20.5299,20.5037,20.5037,41300.0
2009-07-28 11:05:00,31.33,31.33,31.17,31.18,76300.0,20.5102,20.5102,20.4055,20.412,76300.0
2009-07-28 11:10:00,31.18,31.19,31.15,31.18,55200.0,20.412,20.4186,20.3924,20.412,55200.0
2009-07-28 11:15:00,31.19,31.19,31.09,31.1,102900.0,20.4186,20.4186,20.3531,20.3597,102900.0
2009-07-28 11:20:00,31.09,31.09,31.02,31.02,75300.0,20.3531,20.3531,20.3073,20.3073,75300.0
2009-07-28 11:25:00,31.02,31.05,31.02,31.04,49300.0,20.3073,20.3269,20.3073,20.3204,49300.0
2009-07-28 11:30:00,31.05,31.07,30.96,31.0,71800.0,20.3269,20.34,20.268,20.2942,71800.0
2009-07-28 11:35:00,31.01,31.02,30.94,31.02,50000.0,20.3008,20.3073,20.2549,20.3073,50000.0
2009-07-28 11:40:00,31.02,31.09,31.0,31.0,64600.0,20.3073,20.3531,20.2942,20.2942,64600.0
2009-07-28 11:45:00,31.0,31.05,30.98,30.99,43600.0,20.2942,20.3269,20.2811,20.2877,43600.0
2009-07-28 11:50:00,31.0,31.0,30.97,30.99,22100.0,20.2942,20.2942,20.2746,20.2877,22100.0
2009-07-28 11:55:00,30.99,31.05,30.95,31.03,56000.0,20.2877,20.3269,20.2615,20.3138,56000.0
2009-07-28 12:00:00,31.03,31.04,30.95,30.95,34400.0,20.3138,20.3204,20.2615,20.2615,34400.0
2009-07-28 12:05:00,30.95,30.97,30.91,30.94,51000.0,20.2615,20.2746,20.2353,20.2549,51000.0
2009-07-28 12:10:00,30.95,31.01,30.93,30.97,41800.0,20.2615,20.3008,20.2484,20.2746,41800.0
2009-07-28 12:15:00,30.98,30.99,30.92,30.93,23300.0,20.2811,20.2877,20.2418,20.2484,23300.0
2009-07-28 12:20:00,30.93,30.93,30.88,30.89,28800.0,20.2484,20.2484,20.2156,20.2222,28800.0
2009-07-28 12:25:00,30.88,30.95,30.88,30.91,35700.0,20.2156,20.2615,20.2156,20.2353,35700.0
2009-07-28 12:30:00,30.9,30.94,30.9,30.94,78800.0,20.2287,20.2549,20.2287,20.2549,78800.0
2009-07-28 12:35:00,30.93,30.98,30.92,30.94,35600.0,20.2484,20.2811,20.2418,20.2549,35600.0
2009-07-28 12:40:00,30.95,31.02,30.95,30.96,33500.0,20.2615,20.3073,20.2615,20.268,33500.0
2009-07-28 12:45:00,30.97,30.97,30.9,30.9,20100.0,20.2746,20.2746,20.2287,20.2287,20100.0
2009-07-28 12:50:00,30.91,30.93,30.89,30.92,25800.0,20.2353,20.2484,20.2222,20.2418,25800.0
2009-07-28 12:55:00,30.93,30.94,30.91,30.93,24800.0,20.2484,20.2549,20.2353,20.2484,24800.0
2009-07-28 13:00:00,30.93,30.94,30.86,30.86,25400.0,20.2484,20.2549,20.2026,20.2026,25400.0
2009-07-28 13:05:00,30.86,30.9,30.82,30.9,24800.0,20.2026,20.2287,20.1764,20.2287,24800.0
2009-07-28 13:10:00,30.9,31.0,30.89,31.0,34900.0,20.2287,20.2942,20.2222,20.2942,34900.0
2009-07-28 13:15:00,31.0,31.0,30.93,30.93,26900.0,20.2942,20.2942,20.2484,20.2484,26900.0
2009-07-28 13:20:00,30.94,31.03,30.93,31.02,46400.0,20.2549,20.3138,20.2484,20.3073,46400.0
2009-07-28 13:25:00,31.03,31.09,31.02,31.07,73100.0,20.3138,20.3531,20.3073,20.34,73100.0
2009-07-28 13:30:00,31.08,31.08,31.02,31.02,33800.0,20.3466,20.3466,20.3073,20.3073,33800.0
2009-07-28 13:35:00,31.03,31.1,31.02,31.08,43700.0,20.3138,20.3597,20.3073,20.3466,43700.0
2009-07-28 13:40:00,31.07,31.08,30.99,31.0,39700.0,20.34,20.3466,20.2877,20.2942,39700.0
2009-07-28 13:45:00,31.0,31.0,30.95,30.95,21200.0,20.2942,20.2942,20.2615,20.2615,21200.0
2009-07-28 13:50:00,30.95,31.05,30.93,31.04,56300.0,20.2615,20.3269,20.2484,20.3204,56300.0
2009-07-28 13:55:00,31.04,31.09,31.04,31.04,60600.0,20.3204,20.3531,20.3204,20.3204,60600.0
2009-07-28 14:00:00,31.05,31.05,30.96,31.01,43800.0,20.3269,20.3269,20.268,20.3008,43800.0
2009-07-28 14:05:00,31.01,31.07,30.98,31.07,34300.0,20.3008,20.34,20.2811,20.34,34300.0
2009-07-28 14:10:00,31.07,31.1,31.04,31.1,39100.0,20.34,20.3597,20.3204,20.3597,39100.0
2009-07-28 14:15:00,31.1,31.1,31.05,31.07,33300.0,20.3597,20.3597,20.3269,20.34,33300.0
2009-07-28 14:20:00,31.07,31.14,31.06,31.08,63900.0,20.34,20.3859,20.3335,20.3466,63900.0
2009-07-28 14:25:00,31.08,31.09,31.0,31.02,58200.0,20.3466,20.3531,20.2942,20.3073,58200.0
2009-07-28 14:30:00,31.02,31.14,31.01,31.12,122400.0,20.3073,20.3859,20.3008,20.3728,122400.0
2009-07-28 14:35:00,31.13,31.14,31.05,31.05,84400.0,20.3793,20.3859,20.3269,20.3269,84400.0
2009-07-28 14:40:00,31.05,31.09,31.0,31.02,62900.0,20.3269,20.3531,20.2942,20.3073,62900.0
2009-07-28 14:45:00,31.01,31.06,31.0,31.04,35400.0,20.3008,20.3335,20.2942,20.3204,35400.0
2009-07-28 14:50:00,31.03,31.04,30.97,30.98,50000.0,20.3138,20.3204,20.2746,20.2811,50000.0
2009-07-28 14:55:00,30.98,31.01,30.94,31.01,33400.0,20.2811,20.3008,20.2549,20.3008,33400.0
2009-07-28 15:00:00,31.0,31.04,30.96,31.01,66100.0,20.2942,20.3204,20.268,20.3008,66100.0
2009-07-28 15:05:00,31.0,31.01,30.95,30.98,68300.0,20.2942,20.3008,20.2615,20.2811,68300.0
2009-07-28 15:10:00,30.98,31.02,30.96,31.02,70500.0,20.2811,20.3073,20.268,20.3073,70500.0
2009-07-28 15:15:00,31.0,31.04,30.96,30.97,64900.0,20.2942,20.3204,20.268,20.2746,64900.0
2009-07-28 15:20:00,30.96,30.99,30.91,30.92,75900.0,20.268,20.2877,20.2353,20.2418,75900.0
2009-07-28 15:25:00,30.92,30.93,30.89,30.91,85900.0,20.2418,20.2484,20.2222,20.2353,85900.0
2009-07-28 15:30:00,30.91,31.0,30.9,30.99,122500.0,20.2353,20.2942,20.2287,20.2877,122500.0
2009-07-28 15:35:00,30.99,31.04,30.97,31.0,116300.0,20.2877,20.3204,20.2746,20.2942,116300.0
2009-07-28 15:40:00,31.01,31.11,31.0,31.09,171800.0,20.3008,20.3662,20.2942,20.3531,171800.0
2009-07-28 15:45:00,31.09,31.14,31.09,31.13,114800.0,20.3531,20.3859,20.3531,20.3793,114800.0
2009-07-28 15:50:00,31.14,31.14,31.12,31.12,159000.0,20.3859,20.3859,20.3728,20.3728,159000.0
2009-07-28 15:55:00,31.12,31.16,31.11,31.14,233900.0,20.3728,20.3989,20.3662,20.3859,233900.0
2009-07-29 09:30:00,30.96,31.12,30.85,30.86,106600.0,20.268,20.3728,20.196,20.2026,106600.0
2009-07-29 09:35:00,30.85,30.92,30.72,30.84,116600.0,20.196,20.2418,20.1109,20.1895,116600.0
2009-07-29 09:40:00,30.84,30.86,30.79,30.83,65000.0,20.1895,20.2026,20.1567,20.1829,65000.0
2009-07-29 09:45:00,30.84,30.97,30.83,30.9,116800.0,20.1895,20.2746,20.1829,20.2287,116800.0
2009-07-29 09:50:00,30.9,30.93,30.79,30.81,95400.0,20.2287,20.2484,20.1567,20.1698,95400.0
2009-07-29 09:55:00,30.81,30.81,30.76,30.78,87800.0,20.1698,20.1698,20.1371,20.1502,87800.0
2009-07-29 10:00:00,30.78,30.9,30.76,30.87,111600.0,20.1502,20.2287,20.1371,20.2091,111600.0
2009-07-29 10:05:00,30.87,30.88,30.79,30.82,158000.0,20.2091,20.2156,20.1567,20.1764,158000.0
2009-07-29 10:10:00,30.82,30.84,30.75,30.79,330900.0,20.1764,20.1895,20.1305,20.1567,330900.0
2009-07-29 10:15:00,30.79,30.8,30.73,30.75,66500.0,20.1567,20.1633,20.1174,20.1305,66500.0
2009-07-29 10:20:00,30.76,30.9,30.75,30.85,91000.0,20.1371,20.2287,20.1305,20.196,91000.0
2009-07-29 10:25:00,30.86,31.03,30.84,30.97,131500.0,20.2026,20.3138,20.1895,20.2746,131500.0
2009-07-29 10:30:00,30.97,30.98,30.88,30.88,44600.0,20.2746,20.2811,20.2156,20.2156,44600.0
2009-07-29 10:35:00,30.89,30.89,30.84,30.84,46900.0,20.2222,20.2222,20.1895,20.1895,46900.0
2009-07-29 10:40:00,30.85,30.89,30.82,30.82,43200.0,20.196,20.2222,20.1764,20.1764,43200.0
2009-07-29 10:45:00,30.81,30.88,30.78,30.84,32500.0,20.1698,20.2156,20.1502,20.1895,32500.0
2009-07-29 10:50:00,30.84,30.89,30.84,30.87,48900.0,20.1895,20.2222,20.1895,20.2091,48900.0
2009-07-29 10:55:00,30.87,30.88,30.78,30.87,55900.0,20.2091,20.2156,20.1502,20.2091,55900.0
2009-07-29 11:00:00,30.88,30.89,30.81,30.83,33300.0,20.2156,20.2222,20.1698,20.1829,33300.0
2009-07-29 11:05:00,30.82,30.84,30.77,30.83,87800.0,20.1764,20.1895,20.1436,20.1829,87800.0
2009-07-29 11:10:00,30.83,30.86,30.76,30.77,32700.0,20.1829,20.2026,20.1371,20.1436,32700.0
2009-07-29 11:15:00,30.77,30.79,30.64,30.65,47200.0,20.1436,20.1567,20.0585,20.0651,47200.0
2009-07-29 11:20:00,30.66,30.7,30.66,30.68,170300.0,20.0716,20.0978,20.0716,20.0847,170300.0
2009-07-29 11:25:00,30.67,30.71,30.62,30.71,52400.0,20.0782,20.1044,20.0454,20.1044,52400.0
2009-07-29 11:30:00,30.71,30.72,30.64,30.68,72300.0,20.1044,20.1109,20.0585,20.0847,72300.0
2009-07-29 11:35:00,30.68,30.69,30.67,30.67,23200.0,20.0847,20.0913,20.0782,20.0782,23200.0
2009-07-29 11:40:00,30.67,30.68,30.61,30.63,71600.0,20.0782,20.0847,20.0389,20.052,71600.0
2009-07-29 11:45:00,30.63,30.67,30.62,30.64,24800.0,20.052,20.0782,20.0454,20.0585,24800.0
2009-07-29 11:50:00,30.65,30.66,30.64,30.65,19200.0,20.0651,20.0716,20.0585,20.0651,19200.0
2009-07-29 11:55:00,30.65,30.67,30.65,30.67,14900.0,20.0651,20.0782,20.0651,20.0782,14900.0
2009-07-29 12:00:00,30.66,30.67,30.64,30.64,22300.0,20.0716,20.0782,20.0585,20.0585,22300.0
2009-07-29 12:05:00,30.65,30.65,30.64,30.64,28700.0,20.0651,20.0651,20.0585,20.0585,28700.0
2009-07-29 12:10:00,30.65,30.65,30.64,30.65,7000.0,20.0651,20.0651,20.0585,20.0651,7000.0
2009-07-29 12:15:00,30.64,30.68,30.64,30.68,26800.0,20.0585,20.0847,20.0585,20.0847,26800.0
2009-07-29 12:20:00,30.68,30.72,30.67,30.7,27500.0,20.0847,20.1109,20.0782,20.0978,27500.0
2009-07-29 12:25:00,30.71,30.73,30.7,30.71,36900.0,20.1044,20.1174,20.0978,20.1044,36900.0
2009-07-29 12:30:00,30.71,30.72,30.71,30.72,11000.0,20.1044,20.1109,20.1044,20.1109,11000.0
2009-07-29 12:35:00,30.72,30.77,30.71,30.75,79900.0,20.1109,20.1436,20.1044,20.1305,79900.0
2009-07-29 12:40:00,30.75,30.77,30.74,30.76,44000.0,20.1305,20.1436,20.124,20.1371,44000.0
2009-07-29 12:45:00,30.75,30.79,30.74,30.75,117300.0,20.1305,20.1567,20.124,20.1305,117300.0
2009-07-29 12:50:00,30.75,30.75,30.74,30.75,11800.0,20.1305,20.1305,20.124,20.1305,11800.0
2009-07-29 12:55:00,30.75,30.77,30.74,30.76,33200.0,20.1305,20.1436,20.124,20.1371,33200.0
2009-07-29 13:00:00,30.77,30.77,30.68,30.71,69400.0,20.1436,20.1436,20.0847,20.1044,69400.0
2009-07-29 13:05:00,30.71,30.72,30.61,30.65,114700.0,20.1044,20.1109,20.0389,20.0651,114700.0
2009-07-29 13:10:00,30.64,30.68,30.62,30.65,45700.0,20.0585,20.0847,20.0454,20.0651,45700.0
2009-07-29 13:15:00,30.66,30.67,30.64,30.67,24900.0,20.0716,20.0782,20.0585,20.0782,24900.0
2009-07-29 13:20:00,30.66,30.67,30.64,30.65,26100.0,20.0716,20.0782,20.0585,20.0651,26100.0
2009-07-29 13:25:00,30.64,30.65,30.63,30.65,49700.0,20.0585,20.0651,20.052,20.0651,49700.0
2009-07-29 13:30:00,30.64,30.66,30.63,30.65,39200.0,20.0585,20.0716,20.052,20.0651,39200.0
2009-07-29 13:35:00,30.65,30.67,30.64,30.67,33700.0,20.0651,20.0782,20.0585,20.0782,33700.0
2009-07-29 13:40:00,30.67,30.67,30.66,30.67,24300.0,20.0782,20.0782,20.0716,20.0782,24300.0
2009-07-29 13:45:00,30.66,30.68,30.66,30.67,42000.0,20.0716,20.0847,20.0716,20.0782,42000.0
2009-07-29 13:50:00,30.67,30.67,30.65,30.66,31400.0,20.0782,20.0782,20.0651,20.0716,31400.0
2009-07-29 13:55:00,30.66,30.67,30.66,30.66,11200.0,20.0716,20.0782,20.0716,20.0716,11200.0
2009-07-29 14:00:00,30.67,30.68,30.65,30.66,108300.0,20.0782,20.0847,20.0651,20.0716,108300.0
2009-07-29 14:05:00,30.66,30.67,30.65,30.67,43500.0,20.0716,20.0782,20.0651,20.0782,43500.0
2009-07-29 14:10:00,30.67,30.67,30.66,30.67,32800.0,20.0782,20.0782,20.0716,20.0782,32800.0
2009-07-29 14:15:00,30.66,30.68,30.62,30.63,61100.0,20.0716,20.0847,20.0454,20.052,61100.0
2009-07-29 14:20:00,30.63,30.63,30.57,30.59,44600.0,20.052,20.052,20.0127,20.0258,44600.0
2009-07-29 14:25:00,30.59,30.67,30.58,30.67,43000.0,20.0258,20.0782,20.0193,20.0782,43000.0
2009-07-29 14:30:00,30.66,30.68,30.66,30.67,65200.0,20.0716,20.0847,20.0716,20.0782,65200.0
2009-07-29 14:35:00,30.67,30.68,30.63,30.65,75700.0,20.0782,20.0847,20.052,20.0651,75700.0
2009-07-29 14:40:00,30.65,30.65,30.59,30.59,25600.0,20.0651,20.0651,20.0258,20.0258,25600.0
2009-07-29 14:45:00,30.59,30.59,30.55,30.56,26400.0,20.0258,20.0258,19.9996,20.0062,26400.0
2009-07-29 14:50:00,30.56,30.56,30.53,30.53,45600.0,20.0062,20.0062,19.9865,19.9865,45600.0
2009-07-29 14:55:00,30.53,30.54,30.51,30.52,45100.0,19.9865,19.9931,19.9734,19.98,45100.0
2009-07-29 15:00:00,30.52,30.63,30.52,30.63,50100.0,19.98,20.052,19.98,20.052,50100.0
2009-07-29 15:05:00,30.63,30.66,30.62,30.66,47800.0,20.052,20.0716,20.0454,20.0716,47800.0
2009-07-29 15:10:00,30.66,30.68,30.65,30.66,109500.0,20.0716,20.0847,20.0651,20.0716,109500.0
2009-07-29 15:15:00,30.65,30.67,30.63,30.64,31900.0,20.0651,20.0782,20.052,20.0585,31900.0
2009-07-29 15:20:00,30.63,30.71,30.63,30.7,53200.0,20.052,20.1044,20.052,20.0978,53200.0
2009-07-29 15:25:00,30.7,30.74,30.7,30.72,143400.0,20.0978,20.124,20.0978,20.1109,143400.0
2009-07-29 15:30:00,30.72,30.73,30.7,30.7,44200.0,20.1109,20.1174,20.0978,20.0978,44200.0
2009-07-29 15:35:00,30.7,30.71,30.7,30.71,66100.0,20.0978,20.1044,20.0978,20.1044,66100.0
2009-07-29 15:40:00,30.71,30.71,30.66,30.67,132400.0,20.1044,20.1044,20.0716,20.0782,132400.0
2009-07-29 15:45:00,30.66,30.69,30.66,30.68,101000.0,20.0716,20.0913,20.0716,20.0847,101000.0
2009-07-29 15:50:00,30.68,30.7,30.66,30.69,108800.0,20.0847,20.0978,20.0716,20.0913,108800.0
2009-07-29 15:55:00,30.7,30.7,30.69,30.7,114700.0,20.0978,20.0978,20.0913,20.0978,114700.0
2009-07-30 09:30:00,31.05,31.15,30.77,31.03,175900.0,20.3269,20.3924,20.1436,20.3138,175900.0
2009-07-30 09:35:00,31.02,31.08,30.8,30.99,131400.0,20.3073,20.3466,20.1633,20.2877,131400.0
2009-07-30 09:40:00,30.98,30.99,30.77,30.85,121900.0,20.2811,20.2877,20.1436,20.196,121900.0
2009-07-30 09:45:00,30.86,30.86,30.76,30.84,74700.0,20.2026,20.2026,20.1371,20.1895,74700.0
2009-07-30 09:50:00,30.84,30.84,30.65,30.74,177400.0,20.1895,20.1895,20.0651,20.124,177400.0
2009-07-30 09:55:00,30.74,30.82,30.63,30.75,147800.0,20.124,20.1764,20.052,20.1305,147800.0
2009-07-30 10:00:00,30.73,30.82,30.7,30.72,124400.0,20.1174,20.1764,20.0978,20.1109,124400.0
2009-07-30 10:05:00,30.73,30.85,30.71,30.85,84400.0,20.1174,20.196,20.1044,20.196,84400.0
2009-07-30 10:10:00,30.85,30.86,30.76,30.8,97400.0,20.196,20.2026,20.1371,20.1633,97400.0
2009-07-30 10:15:00,30.79,30.79,30.56,30.63,370000.0,20.1567,20.1567,20.0062,20.052,370000.0
2009-07-30 10:20:00,30.63,30.68,30.6,30.65,103200.0,20.052,20.0847,20.0323,20.0651,103200.0
2009-07-30 10:25:00,30.65,30.66,30.6,30.62,114200.0,20.0651,20.0716,20.0323,20.0454,114200.0
2009-07-30 10:30:00,30.61,30.71,30.58,30.62,124200.0,20.0389,20.1044,20.0193,20.0454,124200.0
2009-07-30 10:35:00,30.63,30.66,30.59,30.65,69300.0,20.052,20.0716,20.0258,20.0651,69300.0
2009-07-30 10:40:00,30.66,30.71,30.64,30.68,112800.0,20.0716,20.1044,20.0585,20.0847,112800.0
2009-07-30 10:45:00,30.66,30.77,30.62,30.72,126800.0,20.0716,20.1436,20.0454,20.1109,126800.0
2009-07-30 10:50:00,30.72,30.75,30.68,30.68,110800.0,20.1109,20.1305,20.0847,20.0847,110800.0
2009-07-30 10:55:00,30.69,30.69,30.62,30.62,45300.0,20.0913,20.0913,20.0454,20.0454,45300.0
2009-07-30 11:00:00,30.63,30.66,30.59,30.63,60100.0,20.052,20.0716,20.0258,20.052,60100.0
2009-07-30 11:05:00,30.63,30.63,30.52,30.52,71100.0,20.052,20.052,19.98,19.98,71100.0
2009-07-30 11:10:00,30.52,30.58,30.52,30.58,59700.0,19.98,20.0193,19.98,20.0193,59700.0
2009-07-30 11:15:00,30.58,30.61,30.55,30.56,71700.0,20.0193,20.0389,19.9996,20.0062,71700.0
2009-07-30 11:20:00,30.56,30.56,30.45,30.51,159000.0,20.0062,20.0062,19.9341,19.9734,159000.0
2009-07-30 11:25:00,30.51,30.6,30.49,30.55,83700.0,19.9734,20.0323,19.9603,19.9996,83700.0
2009-07-30 11:30:00,30.55,30.62,30.51,30.51,73200.0,19.9996,20.0454,19.9734,19.9734,73200.0
2009-07-30 11:35:00,30.51,30.59,30.51,30.59,69300.0,19.9734,20.0258,19.9734,20.0258,69300.0
2009-07-30 11:40:00,30.59,30.63,30.58,30.58,48800.0,20.0258,20.052,20.0193,20.0193,48800.0
2009-07-30 11:45:00,30.58,30.7,30.56,30.65,53500.0,20.0193,20.0978,20.0062,20.0651,53500.0
2009-07-30 11:50:00,30.65,30.65,30.52,30.53,45100.0,20.0651,20.0651,19.98,19.9865,45100.0
2009-07-30 11:55:00,30.52,30.56,30.51,30.53,43700.0,19.98,20.0062,19.9734,19.9865,43700.0
2009-07-30 12:00:00,30.53,30.54,30.51,30.53,55600.0,19.9865,19.9931,19.9734,19.9865,55600.0
2009-07-30 12:05:00,30.53,30.61,30.53,30.58,41300.0,19.9865,20.0389,19.9865,20.0193,41300.0
2009-07-30 12:10:00,30.58,30.61,30.58,30.6,21900.0,20.0193,20.0389,20.0193,20.0323,21900.0
2009-07-30 12:15:00,30.61,30.64,30.59,30.64,50600.0,20.0389,20.0585,20.0258,20.0585,50600.0
2009-07-30 12:20:00,30.64,30.64,30.56,30.63,47400.0,20.0585,20.0585,20.0062,20.052,47400.0
2009-07-30 12:25:00,30.62,30.62,30.57,30.58,24600.0,20.0454,20.0454,20.0127,20.0193,24600.0
2009-07-30 12:30:00,30.58,30.63,30.57,30.62,36500.0,20.0193,20.052,20.0127,20.0454,36500.0
2009-07-30 12:35:00,30.62,30.63,30.54,30.56,46400.0,20.0454,20.052,19.9931,20.0062,46400.0
2009-07-30 12:40:00,30.56,30.58,30.55,30.58,29100.0,20.0062,20.0193,19.9996,20.0193,29100.0
2009-07-30 12:45:00,30.58,30.61,30.57,30.61,39700.0,20.0193,20.0389,20.0127,20.0389,39700.0
2009-07-30 12:50:00,30.61,30.61,30.58,30.61,254200.0,20.0389,20.0389,20.0193,20.0389,254200.0
2009-07-30 12:55:00,30.61,30.64,30.59,30.6,55500.0,20.0389,20.0585,20.0258,20.0323,55500.0
2009-07-30 13:00:00,30.6,30.64,30.58,30.6,102200.0,20.0323,20.0585,20.0193,20.0323,102200.0
2009-07-30 13:05:00,30.61,30.64,30.57,30.64,107400.0,20.0389,20.0585,20.0127,20.0585,107400.0
2009-07-30 13:10:00,30.64,30.66,30.61,30.65,119400.0,20.0585,20.0716,20.0389,20.0651,119400.0
2009-07-30 13:15:00,30.66,30.68,30.64,30.68,51700.0,20.0716,20.0847,20.0585,20.0847,51700.0
2009-07-30 13:20:00,30.68,30.71,30.65,30.65,72700.0,20.0847,20.1044,20.0651,20.0651,72700.0
2009-07-30 13:25:00,30.66,30.66,30.62,30.63,43500.0,20.0716,20.0716,20.0454,20.052,43500.0
2009-07-30 13:30:00,30.63,30.67,30.63,30.66,31600.0,20.052,20.0782,20.052,20.0716,31600.0
2009-07-30 13:35:00,30.65,30.65,30.6,30.6,39600.0,20.0651,20.0651,20.0323,20.0323,39600.0
2009-07-30 13:40:00,30.61,30.62,30.56,30.57,45400.0,20.0389,20.0454,20.0062,20.0127,45400.0
2009-07-30 13:45:00,30.56,30.57,30.51,30.52,52300.0,20.0062,20.0127,19.9734,19.98,52300.0
2009-07-30 13:50:00,30.51,30.58,30.51,30.54,53200.0,19.9734,20.0193,19.9734,19.9931,53200.0
2009-07-30 13:55:00,30.54,30.55,30.48,30.49,58300.0,19.9931,19.9996,19.9538,19.9603,58300.0
2009-07-30 14:00:00,30.49,30.55,30.49,30.54,44900.0,19.9603,19.9996,19.9603,19.9931,44900.0
2009-07-30 14:05:00,30.55,30.55,30.5,30.51,29300.0,19.9996,19.9996,19.9669,19.9734,29300.0
2009-07-30 14:10:00,30.5,30.53,30.49,30.5,31800.0,19.9669,19.9865,19.9603,19.9669,31800.0
2009-07-30 14:15:00,30.49,30.5,30.49,30.5,25200.0,19.9603,19.9669,19.9603,19.9669,25200.0
2009-07-30 14:20:00,30.49,30.53,30.48,30.53,56000.0,19.9603,19.9865,19.9538,19.9865,56000.0
2009-07-30 14:25:00,30.53,30.53,30.5,30.51,38900.0,19.9865,19.9865,19.9669,19.9734,38900.0
2009-07-30 14:30:00,30.51,30.53,30.46,30.46,62700.0,19.9734,19.9865,19.9407,19.9407,62700.0
2009-07-30 14:35:00,30.46,30.47,30.43,30.44,87100.0,19.9407,19.9472,19.9211,19.9276,87100.0
2009-07-30 14:40:00,30.44,30.44,30.43,30.44,35300.0,19.9276,19.9276,19.9211,19.9276,35300.0
2009-07-30 14:45:00,30.43,30.44,30.33,30.34,89000.0,19.9211,19.9276,19.8556,19.8621,89000.0
2009-07-30 14:50:00,30.33,30.37,30.32,30.34,120900.0,19.8556,19.8818,19.849,19.8621,120900.0
2009-07-30 14:55:00,30.35,30.35,30.29,30.29,61100.0,19.8687,19.8687,19.8294,19.8294,61100.0
2009-07-30 15:00:00,30.3,30.45,30.29,30.44,130100.0,19.8359,19.9341,19.8294,19.9276,130100.0
2009-07-30 15:05:00,30.44,30.51,30.43,30.51,103500.0,19.9276,19.9734,19.9211,19.9734,103500.0
2009-07-30 15:10:00,30.51,30.51,30.45,30.47,77000.0,19.9734,19.9734,19.9341,19.9472,77000.0
2009-07-30 15:15:00,30.47,30.47,30.44,30.45,39200.0,19.9472,19.9472,19.9276,19.9341,39200.0
2009-07-30 15:20:00,30.46,30.46,30.35,30.37,95800.0,19.9407,19.9407,19.8687,19.8818,95800.0
2009-07-30 15:25:00,30.37,30.4,30.36,30.4,43800.0,19.8818,19.9014,19.8752,19.9014,43800.0
2009-07-30 15:30:00,30.4,30.43,30.37,30.37,118300.0,19.9014,19.9211,19.8818,19.8818,118300.0
2009-07-30 15:35:00,30.37,30.38,30.29,30.35,90700.0,19.8818,19.8883,19.8294,19.8687,90700.0
2009-07-30 15:40:00,30.35,30.35,30.28,30.28,139400.0,19.8687,19.8687,19.8229,19.8229,139400.0
2009-07-30 15:45:00,30.29,30.35,30.28,30.34,153600.0,19.8294,19.8687,19.8229,19.8621,153600.0
2009-07-30 15:50:00,30.34,30.35,30.2,30.2,241600.0,19.8621,19.8687,19.7705,19.7705,241600.0
2009-07-30 15:55:00,30.21,30.25,30.19,30.21,265900.0,19.777,19.8032,19.7639,19.777,265900.0
2009-07-31 09:30:00,30.17,30.76,29.98,30.72,149800.0,19.7508,20.1371,19.6265,20.1109,149800.0
2009-07-31 09:35:00,30.72,30.81,30.63,30.74,97000.0,20.1109,20.1698,20.052,20.124,97000.0
2009-07-31 09:40:00,30.73,30.9,30.66,30.7,270600.0,20.1174,20.2287,20.0716,20.0978,270600.0
2009-07-31 09:45:00,30.73,30.73,30.53,30.53,136300.0,20.1174,20.1174,19.9865,19.9865,136300.0
2009-07-31 09:50:00,30.53,30.54,30.38,30.39,107300.0,19.9865,19.9931,19.8883,19.8949,107300.0
2009-07-31 09:55:00,30.39,30.39,30.24,30.25,106000.0,19.8949,19.8949,19.7967,19.8032,106000.0
2009-07-31 10:00:00,30.25,30.25,30.02,30.07,153600.0,19.8032,19.8032,19.6526,19.6854,153600.0
2009-07-31 10:05:00,30.07,30.2,30.02,30.2,135800.0,19.6854,19.7705,19.6526,19.7705,135800.0
2009-07-31 10:10:00,30.21,30.31,30.2,30.28,75600.0,19.777,19.8425,19.7705,19.8229,75600.0
2009-07-31 10:15:00,30.28,30.35,30.23,30.3,70600.0,19.8229,19.8687,19.7901,19.8359,70600.0
2009-07-31 10:20:00,30.29,30.42,30.28,30.37,42300.0,19.8294,19.9145,19.8229,19.8818,42300.0
2009-07-31 10:25:00,30.38,30.45,30.34,30.35,30500.0,19.8883,19.9341,19.8621,19.8687,30500.0
2009-07-31 10:30:00,30.35,30.39,30.28,30.3,63700.0,19.8687,19.8949,19.8229,19.8359,63700.0
2009-07-31 10:35:00,30.3,30.3,30.19,30.22,78700.0,19.8359,19.8359,19.7639,19.7836,78700.0
2009-07-31 10:40:00,30.23,30.35,30.23,30.34,35900.0,19.7901,19.8687,19.7901,19.8621,35900.0
2009-07-31 10:45:00,30.35,30.37,30.22,30.23,87900.0,19.8687,19.8818,19.7836,19.7901,87900.0
2009-07-31 10:50:00,30.22,30.24,30.15,30.18,67200.0,19.7836,19.7967,19.7377,19.7574,67200.0
2009-07-31 10:55:00,30.19,30.23,30.16,30.22,48800.0,19.7639,19.7901,19.7443,19.7836,48800.0
2009-07-31 11:00:00,30.23,30.3,30.22,30.3,30600.0,19.7901,19.8359,19.7836,19.8359,30600.0
2009-07-31 11:05:00,30.3,30.34,30.29,30.29,70000.0,19.8359,19.8621,19.8294,19.8294,70000.0
2009-07-31 11:10:00,30.29,30.37,30.28,30.34,35700.0,19.8294,19.8818,19.8229,19.8621,35700.0
2009-07-31 11:15:00,30.34,30.37,30.21,30.22,41600.0,19.8621,19.8818,19.777,19.7836,41600.0
2009-07-31 11:20:00,30.23,30.27,30.2,30.2,47800.0,19.7901,19.8163,19.7705,19.7705,47800.0
2009-07-31 11:25:00,30.2,30.25,30.16,30.17,40200.0,19.7705,19.8032,19.7443,19.7508,40200.0
2009-07-31 11:30:00,30.15,30.16,30.1,30.16,41700.0,19.7377,19.7443,19.705,19.7443,41700.0
2009-07-31 11:35:00,30.17,30.29,30.17,30.24,38300.0,19.7508,19.8294,19.7508,19.7967,38300.0
2009-07-31 11:40:00,30.24,30.3,30.21,30.22,28300.0,19.7967,19.8359,19.777,19.7836,28300.0
2009-07-31 11:45:00,30.23,30.28,30.18,30.28,48800.0,19.7901,19.8229,19.7574,19.8229,48800.0
2009-07-31 11:50:00,30.28,30.33,30.25,30.26,60400.0,19.8229,19.8556,19.8032,19.8098,60400.0
2009-07-31 11:55:00,30.25,30.26,30.17,30.21,18300.0,19.8032,19.8098,19.7508,19.777,18300.0
2009-07-31 12:00:00,30.2,30.21,30.17,30.18,22000.0,19.7705,19.777,19.7508,19.7574,22000.0
2009-07-31 12:05:00,30.18,30.19,30.14,30.14,21800.0,19.7574,19.7639,19.7312,19.7312,21800.0
2009-07-31 12:10:00,30.14,30.17,30.14,30.15,13200.0,19.7312,19.7508,19.7312,19.7377,13200.0
2009-07-31 12:15:00,30.16,30.16,30.1,30.1,36600.0,19.7443,19.7443,19.705,19.705,36600.0
2009-07-31 12:20:00,30.09,30.21,30.09,30.18,48000.0,19.6985,19.777,19.6985,19.7574,48000.0
2009-07-31 12:25:00,30.18,30.2,30.16,30.17,12100.0,19.7574,19.7705,19.7443,19.7508,12100.0
2009-07-31 12:30:00,30.17,30.22,30.16,30.17,43400.0,19.7508,19.7836,19.7443,19.7508,43400.0
2009-07-31 12:35:00,30.17,30.19,30.16,30.19,20800.0,19.7508,19.7639,19.7443,19.7639,20800.0
2009-07-31 12:40:00,30.18,30.19,30.1,30.11,38200.0,19.7574,19.7639,19.705,19.7116,38200.0
2009-07-31 12:45:00,30.12,30.13,30.07,30.1,43400.0,19.7181,19.7247,19.6854,19.705,43400.0
2009-07-31 12:50:00,30.11,30.13,30.1,30.11,38500.0,19.7116,19.7247,19.705,19.7116,38500.0
2009-07-31 12:55:00,30.12,30.2,30.12,30.19,110700.0,19.7181,19.7705,19.7181,19.7639,110700.0
2009-07-31 13:00:00,30.2,30.2,30.17,30.2,76500.0,19.7705,19.7705,19.7508,19.7705,76500.0
2009-07-31 13:05:00,30.2,30.32,30.2,30.32,36500.0,19.7705,19.849,19.7705,19.849,36500.0
2009-07-31 13:10:00,30.31,30.39,30.31,30.37,44100.0,19.8425,19.8949,19.8425,19.8818,44100.0
2009-07-31 13:15:00,30.37,30.39,30.34,30.34,27600.0,19.8818,19.8949,19.8621,19.8621,27600.0
2009-07-31 13:20:00,30.35,30.38,30.35,30.37,19600.0,19.8687,19.8883,19.8687,19.8818,19600.0
2009-07-31 13:25:00,30.37,30.4,30.33,30.4,96200.0,19.8818,19.9014,19.8556,19.9014,96200.0
2009-07-31 13:30:00,30.4,30.43,30.39,30.4,139900.0,19.9014,19.9211,19.8949,19.9014,139900.0
2009-07-31 13:35:00,30.39,30.4,30.38,30.39,35800.0,19.8949,19.9014,19.8883,19.8949,35800.0
2009-07-31 13:40:00,30.39,30.4,30.39,30.39,6300.0,19.8949,19.9014,19.8949,19.8949,6300.0
2009-07-31 13:45:00,30.4,30.4,30.38,30.39,92100.0,19.9014,19.9014,19.8883,19.8949,92100.0
2009-07-31 13:50:00,30.4,30.4,30.39,30.39,8000.0,19.9014,19.9014,19.8949,19.8949,8000.0
2009-07-31 13:55:00,30.39,30.4,30.34,30.38,147400.0,19.8949,19.9014,19.8621,19.8883,147400.0
2009-07-31 14:00:00,30.38,30.4,30.37,30.4,163100.0,19.8883,19.9014,19.8818,19.9014,163100.0
2009-07-31 14:05:00,30.4,30.4,30.35,30.37,39000.0,19.9014,19.9014,19.8687,19.8818,39000.0
2009-07-31 14:10:00,30.38,30.48,30.38,30.43,113800.0,19.8883,19.9538,19.8883,19.9211,113800.0
2009-07-31 14:15:00,30.43,30.45,30.39,30.44,24200.0,19.9211,19.9341,19.8949,19.9276,24200.0
2009-07-31 14:20:00,30.44,30.48,30.41,30.44,108700.0,19.9276,19.9538,19.908,19.9276,108700.0
2009-07-31 14:25:00,30.43,30.47,30.4,30.47,122000.0,19.9211,19.9472,19.9014,19.9472,122000.0
2009-07-31 14:30:00,30.47,30.56,30.46,30.56,79400.0,19.9472,20.0062,19.9407,20.0062,79400.0
2009-07-31 14:35:00,30.55,30.6,30.43,30.44,241500.0,19.9996,20.0323,19.9211,19.9276,241500.0
2009-07-31 14:40:00,30.43,30.44,30.34,30.37,42100.0,19.9211,19.9276,19.8621,19.8818,42100.0
2009-07-31 14:45:00,30.38,30.38,30.35,30.38,24800.0,19.8883,19.8883,19.8687,19.8883,24800.0
2009-07-31 14:50:00,30.39,30.41,30.36,30.37,25000.0,19.8949,19.908,19.8752,19.8818,25000.0
2009-07-31 14:55:00,30.38,30.39,30.33,30.35,65300.0,19.8883,19.8949,19.8556,19.8687,65300.0
2009-07-31 15:00:00,30.34,30.42,30.33,30.4,98200.0,19.8621,19.9145,19.8556,19.9014,98200.0
2009-07-31 15:05:00,30.39,30.42,30.35,30.41,176100.0,19.8949,19.9145,19.8687,19.908,176100.0
2009-07-31 15:10:00,30.4,30.44,30.39,30.39,34500.0,19.9014,19.9276,19.8949,19.8949,34500.0
2009-07-31 15:15:00,30.4,30.42,30.39,30.41,37200.0,19.9014,19.9145,19.8949,19.908,37200.0
2009-07-31 15:20:00,30.41,30.5,30.41,30.46,264600.0,19.908,19.9669,19.908,19.9407,264600.0
2009-07-31 15:25:00,30.47,30.48,30.39,30.4,187000.0,19.9472,19.9538,19.8949,19.9014,187000.0
2009-07-31 15:30:00,30.41,30.41,30.34,30.34,122100.0,19.908,19.908,19.8621,19.8621,122100.0
2009-07-31 15:35:00,30.34,30.34,30.23,30.24,180700.0,19.8621,19.8621,19.7901,19.7967,180700.0
2009-07-31 15:40:00,30.24,30.24,30.16,30.17,179300.0,19.7967,19.7967,19.7443,19.7508,179300.0
2009-07-31 15:45:00,30.16,30.21,30.16,30.19,239600.0,19.7443,19.777,19.7443,19.7639,239600.0
2009-07-31 15:50:00,30.19,30.19,30.11,30.14,248400.0,19.7639,19.7639,19.7116,19.7312,248400.0
2009-07-31 15:55:00,30.15,30.21,30.12,30.12,325200.0,19.7377,19.777,19.7181,19.7181,325200.0
2009-08-03 09:30:00,30.66,30.9,30.31,30.4,125900.0,20.0716,20.2287,19.8425,19.9014,125900.0
2009-08-03 09:35:00,30.38,30.43,30.19,30.41,124100.0,19.8883,19.9211,19.7639,19.908,124100.0
2009-08-03 09:40:00,30.38,30.43,30.21,30.3,73300.0,19.8883,19.9211,19.777,19.8359,73300.0
2009-08-03 09:45:00,30.3,30.32,30.25,30.29,62100.0,19.8359,19.849,19.8032,19.8294,62100.0
2009-08-03 09:50:00,30.28,30.39,30.27,30.32,102500.0,19.8229,19.8949,19.8163,19.849,102500.0
2009-08-03 09:55:00,30.32,30.35,30.28,30.3,94100.0,19.849,19.8687,19.8229,19.8359,94100.0
2009-08-03 10:00:00,30.31,30.51,30.29,30.47,94200.0,19.8425,19.9734,19.8294,19.9472,94200.0
2009-08-03 10:05:00,30.47,30.53,30.34,30.4,78300.0,19.9472,19.9865,19.8621,19.9014,78300.0
2009-08-03 10:10:00,30.4,30.51,30.32,30.5,71100.0,19.9014,19.9734,19.849,19.9669,71100.0
2009-08-03 10:15:00,30.5,30.54,30.38,30.46,79900.0,19.9669,19.9931,19.8883,19.9407,79900.0
2009-08-03 10:20:00,30.47,30.58,30.45,30.5,88900.0,19.9472,20.0193,19.9341,19.9669,88900.0
2009-08-03 10:25:00,30.5,30.6,30.48,30.51,103500.0,19.9669,20.0323,19.9538,19.9734,103500.0
2009-08-03 10:30:00,30.51,30.66,30.49,30.58,104300.0,19.9734,20.0716,19.9603,20.0193,104300.0
2009-08-03 10:35:00,30.58,30.59,30.42,30.42,67400.0,20.0193,20.0258,19.9145,19.9145,67400.0
2009-08-03 10:40:00,30.43,30.44,30.37,30.38,38800.0,19.9211,19.9276,19.8818,19.8883,38800.0
2009-08-03 10:45:00,30.39,30.39,30.32,30.32,41000.0,19.8949,19.8949,19.849,19.849,41000.0
2009-08-03 10:50:00,30.33,30.4,30.32,30.37,57000.0,19.8556,19.9014,19.849,19.8818,57000.0
2009-08-03 10:55:00,30.37,30.38,30.3,30.33,65700.0,19.8818,19.8883,19.8359,19.8556,65700.0
2009-08-03 11:00:00,30.34,30.41,30.34,30.4,75100.0,19.8621,19.908,19.8621,19.9014,75100.0
2009-08-03 11:05:00,30.4,30.4,30.32,30.37,51300.0,19.9014,19.9014,19.849,19.8818,51300.0
2009-08-03 11:10:00,30.37,30.38,30.32,30.33,28100.0,19.8818,19.8883,19.849,19.8556,28100.0
2009-08-03 11:15:00,30.33,30.37,30.31,30.37,60900.0,19.8556,19.8818,19.8425,19.8818,60900.0
2009-08-03 11:20:00,30.37,30.4,30.34,30.39,59100.0,19.8818,19.9014,19.8621,19.8949,59100.0
2009-08-03 11:25:00,30.4,30.4,30.36,30.37,36900.0,19.9014,19.9014,19.8752,19.8818,36900.0
2009-08-03 11:30:00,30.36,30.38,30.35,30.37,14300.0,19.8752,19.8883,19.8687,19.8818,14300.0
2009-08-03 11:35:00,30.38,30.39,30.34,30.36,56700.0,19.8883,19.8949,19.8621,19.8752,56700.0
2009-08-03 11:40:00,30.36,30.4,30.35,30.39,30300.0,19.8752,19.9014,19.8687,19.8949,30300.0
2009-08-03 11:45:00,30.39,30.41,30.35,30.37,65400.0,19.8949,19.908,19.8687,19.8818,65400.0
2009-08-03 11:50:00,30.36,30.4,30.36,30.38,27600.0,19.8752,19.9014,19.8752,19.8883,27600.0
2009-08-03 11:55:00,30.39,30.42,30.36,30.4,58500.0,19.8949,19.9145,19.8752,19.9014,58500.0
2009-08-03 12:00:00,30.39,30.42,30.36,30.39,60700.0,19.8949,19.9145,19.8752,19.8949,60700.0
2009-08-03 12:05:00,30.39,30.4,30.35,30.35,65300.0,19.8949,19.9014,19.8687,19.8687,65300.0
2009-08-03 12:10:00,30.35,30.36,30.33,30.33,24100.0,19.8687,19.8752,19.8556,19.8556,24100.0
2009-08-03 12:15:00,30.33,30.39,30.32,30.35,33900.0,19.8556,19.8949,19.849,19.8687,33900.0
2009-08-03 12:20:00,30.34,30.41,30.33,30.38,60000.0,19.8621,19.908,19.8556,19.8883,60000.0
2009-08-03 12:25:00,30.38,30.38,30.34,30.37,40800.0,19.8883,19.8883,19.8621,19.8818,40800.0
2009-08-03 12:30:00,30.37,30.4,30.35,30.36,48200.0,19.8818,19.9014,19.8687,19.8752,48200.0
2009-08-03 12:35:00,30.37,30.39,30.32,30.35,71400.0,19.8818,19.8949,19.849,19.8687,71400.0
2009-08-03 12:40:00,30.34,30.35,30.34,30.34,12800.0,19.8621,19.8687,19.8621,19.8621,12800.0
2009-08-03 12:45:00,30.35,30.38,30.34,30.37,68400.0,19.8687,19.8883,19.8621,19.8818,68400.0
2009-08-03 12:50:00,30.37,30.38,30.35,30.38,49400.0,19.8818,19.8883,19.8687,19.8883,49400.0
2009-08-03 12:55:00,30.38,30.38,30.36,30.37,36500.0,19.8883,19.8883,19.8752,19.8818,36500.0
2009-08-03 13:00:00,30.36,30.4,30.36,30.38,43900.0,19.8752,19.9014,19.8752,19.8883,43900.0
2009-08-03 13:05:00,30.38,30.4,30.37,30.38,32400.0,19.8883,19.9014,19.8818,19.8883,32400.0
2009-08-03 13:10:00,30.39,30.39,30.36,30.36,13500.0,19.8949,19.8949,19.8752,19.8752,13500.0
2009-08-03 13:15:00,30.37,30.44,30.35,30.4,70500.0,19.8818,19.9276,19.8687,19.9014,70500.0
2009-08-03 13:20:00,30.41,30.46,30.4,30.45,38300.0,19.908,19.9407,19.9014,19.9341,38300.0
2009-08-03 13:25:00,30.46,30.46,30.45,30.45,14400.0,19.9407,19.9407,19.9341,19.9341,14400.0
2009-08-03 13:30:00,30.46,30.49,30.4,30.4,71000.0,19.9407,19.9603,19.9014,19.9014,71000.0
2009-08-03 13:35:00,30.4,30.46,30.4,30.45,50500.0,19.9014,19.9407,19.9014,19.9341,50500.0
2009-08-03 13:40:00,30.45,30.47,30.4,30.4,83500.0,19.9341,19.9472,19.9014,19.9014,83500.0
2009-08-03 13:45:00,30.4,30.42,30.37,30.41,54200.0,19.9014,19.9145,19.8818,19.908,54200.0
2009-08-03 13:50:00,30.41,30.41,30.38,30.4,57600.0,19.908,19.908,19.8883,19.9014,57600.0
2009-08-03 13:55:00,30.4,30.4,30.39,30.39,19100.0,19.9014,19.9014,19.8949,19.8949,19100.0
2009-08-03 14:00:00,30.39,30.4,30.39,30.4,70500.0,19.8949,19.9014,19.8949,19.9014,70500.0
2009-08-03 14:05:00,30.4,30.4,30.39,30.39,24200.0,19.9014,19.9014,19.8949,19.8949,24200.0
2009-08-03 14:10:00,30.4,30.4,30.39,30.4,18900.0,19.9014,19.9014,19.8949,19.9014,18900.0
2009-08-03 14:15:00,30.4,30.4,30.39,30.4,28500.0,19.9014,19.9014,19.8949,19.9014,28500.0
2009-08-03 14:20:00,30.4,30.41,30.36,30.39,67200.0,19.9014,19.908,19.8752,19.8949,67200.0
2009-08-03 14:25:00,30.39,30.4,30.36,30.38,47000.0,19.8949,19.9014,19.8752,19.8883,47000.0
2009-08-03 14:30:00,30.38,30.39,30.33,30.33,56300.0,19.8883,19.8949,19.8556,19.8556,56300.0
2009-08-03 14:35:00,30.34,30.4,30.33,30.39,35900.0,19.8621,19.9014,19.8556,19.8949,35900.0
2009-08-03 14:40:00,30.39,30.4,30.36,30.37,39000.0,19.8949,19.9014,19.8752,19.8818,39000.0
2009-08-03 14:45:00,30.37,30.4,30.37,30.38,54600.0,19.8818,19.9014,19.8818,19.8883,54600.0
2009-08-03 14:50:00,30.39,30.39,30.29,30.32,70300.0,19.8949,19.8949,19.8294,19.849,70300.0
2009-08-03 14:55:00,30.32,30.33,30.26,30.3,62500.0,19.849,19.8556,19.8098,19.8359,62500.0
2009-08-03 15:00:00,30.29,30.35,30.28,30.31,106400.0,19.8294,19.8687,19.8229,19.8425,106400.0
2009-08-03 15:05:00,30.3,30.36,30.29,30.3,117900.0,19.8359,19.8752,19.8294,19.8359,117900.0
2009-08-03 15:10:00,30.3,30.33,30.28,30.29,70500.0,19.8359,19.8556,19.8229,19.8294,70500.0
2009-08-03 15:15:00,30.28,30.32,30.26,30.31,77200.0,19.8229,19.849,19.8098,19.8425,77200.0
2009-08-03 15:20:00,30.32,30.36,30.29,30.3,148000.0,19.849,19.8752,19.8294,19.8359,148000.0
2009-08-03 15:25:00,30.3,30.35,30.26,30.3,135000.0,19.8359,19.8687,19.8098,19.8359,135000.0
2009-08-03 15:30:00,30.3,30.33,30.27,30.33,90800.0,19.8359,19.8556,19.8163,19.8556,90800.0
2009-08-03 15:35:00,30.33,30.36,30.29,30.29,252900.0,19.8556,19.8752,19.8294,19.8294,252900.0
2009-08-03 15:40:00,30.29,30.4,30.27,30.36,121700.0,19.8294,19.9014,19.8163,19.8752,121700.0
2009-08-03 15:45:00,30.36,30.39,30.31,30.36,148500.0,19.8752,19.8949,19.8425,19.8752,148500.0
2009-08-03 15:50:00,30.35,30.4,30.35,30.4,85000.0,19.8687,19.9014,19.8687,19.9014,85000.0
2009-08-03 15:55:00,30.4,30.4,30.36,30.4,178500.0,19.9014,19.9014,19.8752,19.9014,178500.0
2009-08-04 09:30:00,28.83,29.29,28.69,29.13,664900.0,18.8736,19.1747,18.782,19.07,664900.0
2009-08-04 09:35:00,29.14,29.53,29.13,29.53,679100.0,19.0766,19.3319,19.07,19.3319,679100.0
2009-08-04 09:40:00,29.52,30.0,29.5,29.63,495100.0,19.3253,19.6396,19.3122,19.3973,495100.0
2009-08-04 09:45:00,29.64,29.73,29.33,29.55,256600.0,19.4039,19.4628,19.2009,19.345,256600.0
2009-08-04 09:50:00,29.53,29.58,29.26,29.5,161900.0,19.3319,19.3646,19.1551,19.3122,161900.0
2009-08-04 09:55:00,29.51,29.6,28.65,29.54,332900.0,19.3188,19.3777,18.7558,19.3384,332900.0
2009-08-04 10:00:00,29.56,29.91,29.52,29.63,314000.0,19.3515,19.5806,19.3253,19.3973,314000.0
2009-08-04 10:05:00,29.64,29.64,29.3,29.32,181800.0,19.4039,19.4039,19.1813,19.1944,181800.0
2009-08-04 10:10:00,29.32,29.35,29.1,29.14,369400.0,19.1944,19.214,19.0504,19.0766,369400.0
2009-08-04 10:15:00,29.14,29.18,28.99,29.01,336100.0,19.0766,19.1027,18.9784,18.9914,336100.0
2009-08-04 10:20:00,29.01,29.07,28.75,28.84,370100.0,18.9914,19.0307,18.8212,18.8802,370100.0
2009-08-04 10:25:00,28.83,28.99,28.7,28.88,362900.0,18.8736,18.9784,18.7885,18.9063,362900.0
2009-08-04 10:30:00,28.89,29.27,28.87,29.27,281700.0,18.9129,19.1617,18.8998,19.1617,281700.0
2009-08-04 10:35:00,29.27,29.35,29.08,29.09,226200.0,19.1617,19.214,19.0373,19.0438,226200.0
2009-08-04 10:40:00,29.09,29.31,29.09,29.22,212100.0,19.0438,19.1878,19.0438,19.1289,212100.0
2009-08-04 10:45:00,29.23,29.32,29.01,29.11,158100.0,19.1355,19.1944,18.9914,19.0569,158100.0
2009-08-04 10:50:00,29.1,29.15,29.02,29.1,121600.0,19.0504,19.0831,18.998,19.0504,121600.0
2009-08-04 10:55:00,29.11,29.27,29.1,29.13,99500.0,19.0569,19.1617,19.0504,19.07,99500.0
2009-08-04 11:00:00,29.11,29.36,29.11,29.36,186300.0,19.0569,19.2206,19.0569,19.2206,186300.0
2009-08-04 11:05:00,29.36,29.39,29.3,29.36,106000.0,19.2206,19.2402,19.1813,19.2206,106000.0
2009-08-04 11:10:00,29.36,29.46,29.31,29.4,111100.0,19.2206,19.286,19.1878,19.2468,111100.0
2009-08-04 11:15:00,29.39,29.41,29.3,29.34,112300.0,19.2402,19.2533,19.1813,19.2075,112300.0
2009-08-04 11:20:00,29.34,29.44,29.31,29.38,152500.0,19.2075,19.2729,19.1878,19.2337,152500.0
2009-08-04 11:25:00,29.36,29.41,29.34,29.37,53800.0,19.2206,19.2533,19.2075,19.2271,53800.0
2009-08-04 11:30:00,29.37,29.44,29.33,29.37,83500.0,19.2271,19.2729,19.2009,19.2271,83500.0
2009-08-04 11:35:00,29.37,29.41,29.27,29.27,101300.0,19.2271,19.2533,19.1617,19.1617,101300.0
2009-08-04 11:40:00,29.27,29.35,29.27,29.3,88000.0,19.1617,19.214,19.1617,19.1813,88000.0
2009-08-04 11:45:00,29.29,29.3,29.15,29.19,89300.0,19.1747,19.1813,19.0831,19.1093,89300.0
2009-08-04 11:50:00,29.19,29.19,29.04,29.05,124300.0,19.1093,19.1093,19.0111,19.0176,124300.0
2009-08-04 11:55:00,29.03,29.17,29.0,29.14,155600.0,19.0045,19.0962,18.9849,19.0766,155600.0
2009-08-04 12:00:00,29.15,29.15,29.09,29.11,57900.0,19.0831,19.0831,19.0438,19.0569,57900.0
2009-08-04 12:05:00,29.11,29.12,29.11,29.11,28000.0,19.0569,19.0635,19.0569,19.0569,28000.0
2009-08-04 12:10:00,29.11,29.14,29.08,29.11,89000.0,19.0569,19.0766,19.0373,19.0569,89000.0
2009-08-04 12:15:00,29.11,29.14,29.06,29.13,58400.0,19.0569,19.0766,19.0242,19.07,58400.0
2009-08-04 12:20:00,29.13,29.18,29.07,29.09,70900.0,19.07,19.1027,19.0307,19.0438,70900.0
2009-08-04 12:25:00,29.08,29.16,29.07,29.11,87300.0,19.0373,19.0896,19.0307,19.0569,87300.0
2009-08-04 12:30:00,29.09,29.18,29.09,29.16,51000.0,19.0438,19.1027,19.0438,19.0896,51000.0
2009-08-04 12:35:00,29.16,29.19,29.11,29.14,81700.0,19.0896,19.1093,19.0569,19.0766,81700.0
2009-08-04 12:40:00,29.14,29.15,29.1,29.14,38100.0,19.0766,19.0831,19.0504,19.0766,38100.0
2009-08-04 12:45:00,29.13,29.18,29.12,29.17,49000.0,19.07,19.1027,19.0635,19.0962,49000.0
2009-08-04 12:50:00,29.18,29.18,29.12,29.13,32100.0,19.1027,19.1027,19.0635,19.07,32100.0
2009-08-04 12:55:00,29.13,29.17,29.11,29.14,35300.0,19.07,19.0962,19.0569,19.0766,35300.0
2009-08-04 13:00:00,29.14,29.16,29.12,29.13,23200.0,19.0766,19.0896,19.0635,19.07,23200.0
2009-08-04 13:05:00,29.12,29.13,29.09,29.11,46400.0,19.0635,19.07,19.0438,19.0569,46400.0
2009-08-04 13:10:00,29.12,29.19,29.09,29.17,73800.0,19.0635,19.1093,19.0438,19.0962,73800.0
2009-08-04 13:15:00,29.18,29.18,29.0,29.13,146600.0,19.1027,19.1027,18.9849,19.07,146600.0
2009-08-04 13:20:00,29.12,29.13,29.06,29.1,66900.0,19.0635,19.07,19.0242,19.0504,66900.0
2009-08-04 13:25:00,29.11,29.11,29.0,29.02,85100.0,19.0569,19.0569,18.9849,18.998,85100.0
2009-08-04 13:30:00,29.02,29.06,29.01,29.06,76400.0,18.998,19.0242,18.9914,19.0242,76400.0
2009-08-04 13:35:00,29.05,29.09,29.04,29.06,124000.0,19.0176,19.0438,19.0111,19.0242,124000.0
2009-08-04 13:40:00,29.06,29.08,29.05,29.06,54500.0,19.0242,19.0373,19.0176,19.0242,54500.0
2009-08-04 13:45:00,29.06,29.08,29.04,29.06,95900.0,19.0242,19.0373,19.0111,19.0242,95900.0
2009-08-04 13:50:00,29.06,29.06,28.98,28.99,124100.0,19.0242,19.0242,18.9718,18.9784,124100.0
2009-08-04 13:55:00,28.99,29.03,28.96,29.02,104200.0,18.9784,19.0045,18.9587,18.998,104200.0
2009-08-04 14:00:00,29.02,29.05,28.98,29.01,106800.0,18.998,19.0176,18.9718,18.9914,106800.0
2009-08-04 14:05:00,29.01,29.01,28.98,29.01,96400.0,18.9914,18.9914,18.9718,18.9914,96400.0
2009-08-04 14:10:00,29.01,29.04,29.0,29.01,55600.0,18.9914,19.0111,18.9849,18.9914,55600.0
2009-08-04 14:15:00,29.01,29.02,28.96,29.0,73800.0,18.9914,18.998,18.9587,18.9849,73800.0
2009-08-04 14:20:00,29.02,29.03,28.99,29.01,55300.0,18.998,19.0045,18.9784,18.9914,55300.0
2009-08-04 14:25:00,29.01,29.01,28.98,28.99,101500.0,18.9914,18.9914,18.9718,18.9784,101500.0
2009-08-04 14:30:00,29.0,29.02,28.98,28.99,121200.0,18.9849,18.998,18.9718,18.9784,121200.0
2009-08-04 14:35:00,28.99,29.04,28.99,29.01,60000.0,18.9784,19.0111,18.9784,18.9914,60000.0
2009-08-04 14:40:00,29.01,29.02,28.99,29.0,62900.0,18.9914,18.998,18.9784,18.9849,62900.0
2009-08-04 14:45:00,29.0,29.0,28.9,28.9,120900.0,18.9849,18.9849,18.9194,18.9194,120900.0
2009-08-04 14:50:00,28.9,28.95,28.9,28.92,41100.0,18.9194,18.9522,18.9194,18.9325,41100.0
2009-08-04 14:55:00,28.93,28.94,28.9,28.92,34100.0,18.9391,18.9456,18.9194,18.9325,34100.0
2009-08-04 15:00:00,28.92,28.97,28.91,28.93,84600.0,18.9325,18.9653,18.926,18.9391,84600.0
2009-08-04 15:05:00,28.93,28.99,28.92,28.96,79400.0,18.9391,18.9784,18.9325,18.9587,79400.0
2009-08-04 15:10:00,28.97,28.98,28.96,28.97,55500.0,18.9653,18.9718,18.9587,18.9653,55500.0
2009-08-04 15:15:00,28.96,28.97,28.93,28.97,59700.0,18.9587,18.9653,18.9391,18.9653,59700.0
2009-08-04 15:20:00,28.96,28.97,28.9,28.9,98400.0,18.9587,18.9653,18.9194,18.9194,98400.0
2009-08-04 15:25:00,28.91,28.93,28.78,28.78,178500.0,18.926,18.9391,18.8409,18.8409,178500.0
2009-08-04 15:30:00,28.78,28.81,28.76,28.78,175300.0,18.8409,18.8605,18.8278,18.8409,175300.0
2009-08-04 15:35:00,28.77,28.83,28.75,28.75,152700.0,18.8343,18.8736,18.8212,18.8212,152700.0
2009-08-04 15:40:00,28.76,28.8,28.73,28.78,161200.0,18.8278,18.854,18.8081,18.8409,161200.0
2009-08-04 15:45:00,28.78,28.79,28.72,28.72,153000.0,18.8409,18.8474,18.8016,18.8016,153000.0
2009-08-04 15:50:00,28.73,28.94,28.72,28.85,273400.0,18.8081,18.9456,18.8016,18.8867,273400.0
2009-08-04 15:55:00,28.85,28.9,28.81,28.84,286800.0,18.8867,18.9194,18.8605,18.8802,286800.0
2009-08-05 09:30:00,28.15,28.59,27.77,27.85,537400.0,18.4284,18.7165,18.1797,18.2321,537400.0
2009-08-05 09:35:00,27.85,28.22,27.78,28.1,324500.0,18.2321,18.4743,18.1862,18.3957,324500.0
2009-08-05 09:40:00,28.1,28.15,27.94,28.09,120800.0,18.3957,18.4284,18.291,18.3892,120800.0
2009-08-05 09:45:00,28.09,28.15,27.93,28.14,163200.0,18.3892,18.4284,18.2844,18.4219,163200.0
2009-08-05 09:50:00,28.14,28.2,28.09,28.14,102800.0,18.4219,18.4612,18.3892,18.4219,102800.0
2009-08-05 09:55:00,28.14,28.15,28.07,28.1,62800.0,18.4219,18.4284,18.3761,18.3957,62800.0
2009-08-05 10:00:00,28.11,28.13,27.96,28.1,128000.0,18.4023,18.4154,18.3041,18.3957,128000.0
2009-08-05 10:05:00,28.09,28.23,28.09,28.19,99100.0,18.3892,18.4808,18.3892,18.4546,99100.0
2009-08-05 10:10:00,28.18,28.22,28.15,28.19,158000.0,18.4481,18.4743,18.4284,18.4546,158000.0
2009-08-05 10:15:00,28.19,28.24,28.16,28.24,78200.0,18.4546,18.4874,18.435,18.4874,78200.0
2009-08-05 10:20:00,28.24,28.27,28.2,28.26,116200.0,18.4874,18.507,18.4612,18.5005,116200.0
2009-08-05 10:25:00,28.26,28.32,28.26,28.28,73700.0,18.5005,18.5397,18.5005,18.5136,73700.0
2009-08-05 10:30:00,28.27,28.35,28.25,28.34,156300.0,18.507,18.5594,18.4939,18.5528,156300.0
2009-08-05 10:35:00,28.33,28.42,28.33,28.35,149300.0,18.5463,18.6052,18.5463,18.5594,149300.0
2009-08-05 10:40:00,28.36,28.41,28.35,28.37,83800.0,18.5659,18.5987,18.5594,18.5725,83800.0
2009-08-05 10:45:00,28.37,28.37,28.27,28.27,134300.0,18.5725,18.5725,18.507,18.507,134300.0
2009-08-05 10:50:00,28.27,28.37,28.27,28.37,88600.0,18.507,18.5725,18.507,18.5725,88600.0
2009-08-05 10:55:00,28.37,28.46,28.36,28.39,153800.0,18.5725,18.6314,18.5659,18.5856,153800.0
2009-08-05 11:00:00,28.39,28.49,28.38,28.48,294000.0,18.5856,18.651,18.579,18.6445,294000.0
2009-08-05 11:05:00,28.48,28.56,28.45,28.56,64300.0,18.6445,18.6969,18.6248,18.6969,64300.0
2009-08-05 11:10:00,28.55,28.56,28.52,28.55,56400.0,18.6903,18.6969,18.6707,18.6903,56400.0
2009-08-05 11:15:00,28.55,28.56,28.51,28.51,74800.0,18.6903,18.6969,18.6641,18.6641,74800.0
2009-08-05 11:20:00,28.51,28.51,28.41,28.42,46400.0,18.6641,18.6641,18.5987,18.6052,46400.0
2009-08-05 11:25:00,28.41,28.46,28.4,28.46,37100.0,18.5987,18.6314,18.5921,18.6314,37100.0
2009-08-05 11:30:00,28.45,28.46,28.4,28.43,39000.0,18.6248,18.6314,18.5921,18.6117,39000.0
2009-08-05 11:35:00,28.42,28.43,28.35,28.4,95300.0,18.6052,18.6117,18.5594,18.5921,95300.0
2009-08-05 11:40:00,28.4,28.47,28.4,28.47,60700.0,18.5921,18.6379,18.5921,18.6379,60700.0
2009-08-05 11:45:00,28.47,28.47,28.46,28.47,23000.0,18.6379,18.6379,18.6314,18.6379,23000.0
2009-08-05 11:50:00,28.47,28.47,28.44,28.44,24000.0,18.6379,18.6379,18.6183,18.6183,24000.0
2009-08-05 11:55:00,28.44,28.45,28.4,28.4,35500.0,18.6183,18.6248,18.5921,18.5921,35500.0
2009-08-05 12:00:00,28.4,28.41,28.38,28.38,30300.0,18.5921,18.5987,18.579,18.579,30300.0
2009-08-05 12:05:00,28.38,28.4,28.38,28.4,37600.0,18.579,18.5921,18.579,18.5921,37600.0
2009-08-05 12:10:00,28.4,28.45,28.39,28.41,60500.0,18.5921,18.6248,18.5856,18.5987,60500.0
2009-08-05 12:15:00,28.41,28.44,28.41,28.44,21700.0,18.5987,18.6183,18.5987,18.6183,21700.0
2009-08-05 12:20:00,28.44,28.46,28.42,28.43,47600.0,18.6183,18.6314,18.6052,18.6117,47600.0
2009-08-05 12:25:00,28.43,28.43,28.4,28.41,21500.0,18.6117,18.6117,18.5921,18.5987,21500.0
2009-08-05 12:30:00,28.41,28.41,28.39,28.39,26800.0,18.5987,18.5987,18.5856,18.5856,26800.0
2009-08-05 12:35:00,28.39,28.44,28.39,28.43,78200.0,18.5856,18.6183,18.5856,18.6117,78200.0
2009-08-05 12:40:00,28.43,28.46,28.43,28.45,19600.0,18.6117,18.6314,18.6117,18.6248,19600.0
2009-08-05 12:45:00,28.45,28.46,28.44,28.46,16200.0,18.6248,18.6314,18.6183,18.6314,16200.0
2009-08-05 12:50:00,28.46,28.49,28.45,28.46,35500.0,18.6314,18.651,18.6248,18.6314,35500.0
2009-08-05 12:55:00,28.46,28.48,28.45,28.45,33800.0,18.6314,18.6445,18.6248,18.6248,33800.0
2009-08-05 13:00:00,28.45,28.47,28.45,28.45,39100.0,18.6248,18.6379,18.6248,18.6248,39100.0
2009-08-05 13:05:00,28.45,28.52,28.43,28.52,93900.0,18.6248,18.6707,18.6117,18.6707,93900.0
2009-08-05 13:10:00,28.51,28.52,28.45,28.49,85900.0,18.6641,18.6707,18.6248,18.651,85900.0
2009-08-05 13:15:00,28.49,28.51,28.48,28.49,38500.0,18.651,18.6641,18.6445,18.651,38500.0
2009-08-05 13:20:00,28.48,28.54,28.48,28.54,267800.0,18.6445,18.6838,18.6445,18.6838,267800.0
2009-08-05 13:25:00,28.54,28.62,28.52,28.61,54800.0,18.6838,18.7361,18.6707,18.7296,54800.0
2009-08-05 13:30:00,28.61,28.61,28.59,28.6,27000.0,18.7296,18.7296,18.7165,18.723,27000.0
2009-08-05 13:35:00,28.59,28.6,28.58,28.59,80000.0,18.7165,18.723,18.7099,18.7165,80000.0
2009-08-05 13:40:00,28.59,28.65,28.58,28.63,62300.0,18.7165,18.7558,18.7099,18.7427,62300.0
2009-08-05 13:45:00,28.62,28.68,28.62,28.66,65000.0,18.7361,18.7754,18.7361,18.7623,65000.0
2009-08-05 13:50:00,28.66,28.67,28.59,28.59,54800.0,18.7623,18.7689,18.7165,18.7165,54800.0
2009-08-05 13:55:00,28.59,28.61,28.57,28.58,58500.0,18.7165,18.7296,18.7034,18.7099,58500.0
2009-08-05 14:00:00,28.57,28.58,28.51,28.55,52200.0,18.7034,18.7099,18.6641,18.6903,52200.0
2009-08-05 14:05:00,28.54,28.58,28.53,28.54,35000.0,18.6838,18.7099,18.6772,18.6838,35000.0
2009-08-05 14:10:00,28.53,28.55,28.53,28.55,15700.0,18.6772,18.6903,18.6772,18.6903,15700.0
2009-08-05 14:15:00,28.54,28.55,28.54,28.54,19000.0,18.6838,18.6903,18.6838,18.6838,19000.0
2009-08-05 14:20:00,28.54,28.55,28.5,28.53,37300.0,18.6838,18.6903,18.6576,18.6772,37300.0
2009-08-05 14:25:00,28.53,28.53,28.52,28.53,27100.0,18.6772,18.6772,18.6707,18.6772,27100.0
2009-08-05 14:30:00,28.53,28.55,28.52,28.54,44900.0,18.6772,18.6903,18.6707,18.6838,44900.0
2009-08-05 14:35:00,28.54,28.58,28.49,28.5,72900.0,18.6838,18.7099,18.651,18.6576,72900.0
2009-08-05 14:40:00,28.5,28.59,28.49,28.59,38300.0,18.6576,18.7165,18.651,18.7165,38300.0
2009-08-05 14:45:00,28.59,28.73,28.59,28.72,129700.0,18.7165,18.8081,18.7165,18.8016,129700.0
2009-08-05 14:50:00,28.72,28.73,28.68,28.73,89600.0,18.8016,18.8081,18.7754,18.8081,89600.0
2009-08-05 14:55:00,28.72,28.73,28.71,28.72,75400.0,18.8016,18.8081,18.7951,18.8016,75400.0
2009-08-05 15:00:00,28.71,28.75,28.71,28.72,60800.0,18.7951,18.8212,18.7951,18.8016,60800.0
2009-08-05 15:05:00,28.72,28.73,28.71,28.72,35600.0,18.8016,18.8081,18.7951,18.8016,35600.0
2009-08-05 15:10:00,28.72,28.73,28.71,28.72,34400.0,18.8016,18.8081,18.7951,18.8016,34400.0
2009-08-05 15:15:00,28.72,28.72,28.71,28.71,31700.0,18.8016,18.8016,18.7951,18.7951,31700.0
2009-08-05 15:20:00,28.71,28.75,28.71,28.74,91500.0,18.7951,18.8212,18.7951,18.8147,91500.0
2009-08-05 15:25:00,28.75,28.8,28.74,28.75,81100.0,18.8212,18.854,18.8147,18.8212,81100.0
2009-08-05 15:30:00,28.75,28.75,28.64,28.64,140100.0,18.8212,18.8212,18.7492,18.7492,140100.0
2009-08-05 15:35:00,28.64,28.68,28.64,28.67,80400.0,18.7492,18.7754,18.7492,18.7689,80400.0
2009-08-05 15:40:00,28.67,28.67,28.64,28.65,75400.0,18.7689,18.7689,18.7492,18.7558,75400.0
2009-08-05 15:45:00,28.65,28.67,28.64,28.66,80600.0,18.7558,18.7689,18.7492,18.7623,80600.0
2009-08-05 15:50:00,28.66,28.72,28.66,28.7,160600.0,18.7623,18.8016,18.7623,18.7885,160600.0
2009-08-05 15:55:00,28.7,28.75,28.69,28.74,253500.0,18.7885,18.8212,18.782,18.8147,253500.0
2009-08-06 09:30:00,28.85,28.93,28.47,28.8,183600.0,18.8867,18.9391,18.6379,18.854,183600.0
2009-08-06 09:35:00,28.81,28.91,28.77,28.84,106100.0,18.8605,18.926,18.8343,18.8802,106100.0
2009-08-06 09:40:00,28.83,28.96,28.79,28.92,80700.0,18.8736,18.9587,18.8474,18.9325,80700.0
2009-08-06 09:45:00,28.91,28.98,28.77,28.81,89500.0,18.926,18.9718,18.8343,18.8605,89500.0
2009-08-06 09:50:00,28.82,28.85,28.77,28.77,46000.0,18.8671,18.8867,18.8343,18.8343,46000.0
2009-08-06 09:55:00,28.77,28.8,28.67,28.69,102400.0,18.8343,18.854,18.7689,18.782,102400.0
2009-08-06 10:00:00,28.69,28.69,28.46,28.59,158100.0,18.782,18.782,18.6314,18.7165,158100.0
2009-08-06 10:05:00,28.59,28.6,28.56,28.56,141500.0,18.7165,18.723,18.6969,18.6969,141500.0
2009-08-06 10:10:00,28.55,28.56,28.45,28.49,66100.0,18.6903,18.6969,18.6248,18.651,66100.0
2009-08-06 10:15:00,28.5,28.51,28.36,28.48,85800.0,18.6576,18.6641,18.5659,18.6445,85800.0
2009-08-06 10:20:00,28.49,28.53,28.42,28.52,37000.0,18.651,18.6772,18.6052,18.6707,37000.0
2009-08-06 10:25:00,28.51,28.54,28.48,28.53,26200.0,18.6641,18.6838,18.6445,18.6772,26200.0
2009-08-06 10:30:00,28.53,28.54,28.41,28.41,38200.0,18.6772,18.6838,18.5987,18.5987,38200.0
2009-08-06 10:35:00,28.41,28.46,28.36,28.46,51600.0,18.5987,18.6314,18.5659,18.6314,51600.0
2009-08-06 10:40:00,28.46,28.5,28.4,28.5,65200.0,18.6314,18.6576,18.5921,18.6576,65200.0
2009-08-06 10:45:00,28.51,28.55,28.47,28.53,40000.0,18.6641,18.6903,18.6379,18.6772,40000.0
2009-08-06 10:50:00,28.53,28.62,28.53,28.62,36000.0,18.6772,18.7361,18.6772,18.7361,36000.0
2009-08-06 10:55:00,28.62,28.62,28.58,28.6,12100.0,18.7361,18.7361,18.7099,18.723,12100.0
2009-08-06 11:00:00,28.6,28.71,28.59,28.7,73700.0,18.723,18.7951,18.7165,18.7885,73700.0
2009-08-06 11:05:00,28.69,28.7,28.65,28.67,74800.0,18.782,18.7885,18.7558,18.7689,74800.0
2009-08-06 11:10:00,28.66,28.71,28.66,28.7,38200.0,18.7623,18.7951,18.7623,18.7885,38200.0
2009-08-06 11:15:00,28.7,28.72,28.67,28.69,25700.0,18.7885,18.8016,18.7689,18.782,25700.0
2009-08-06 11:20:00,28.7,28.71,28.68,28.69,27000.0,18.7885,18.7951,18.7754,18.782,27000.0
2009-08-06 11:25:00,28.69,28.76,28.69,28.74,43000.0,18.782,18.8278,18.782,18.8147,43000.0
2009-08-06 11:30:00,28.74,28.77,28.72,28.73,33100.0,18.8147,18.8343,18.8016,18.8081,33100.0
2009-08-06 11:35:00,28.73,28.77,28.72,28.77,16800.0,18.8081,18.8343,18.8016,18.8343,16800.0
2009-08-06 11:40:00,28.78,28.8,28.75,28.76,27200.0,18.8409,18.854,18.8212,18.8278,27200.0
2009-08-06 11:45:00,28.75,28.76,28.71,28.73,26900.0,18.8212,18.8278,18.7951,18.8081,26900.0
2009-08-06 11:50:00,28.73,28.75,28.72,28.72,28800.0,18.8081,18.8212,18.8016,18.8016,28800.0
2009-08-06 11:55:00,28.71,28.72,28.68,28.71,15600.0,18.7951,18.8016,18.7754,18.7951,15600.0
2009-08-06 12:00:00,28.71,28.74,28.7,28.73,19700.0,18.7951,18.8147,18.7885,18.8081,19700.0
2009-08-06 12:05:00,28.72,28.74,28.71,28.71,17700.0,18.8016,18.8147,18.7951,18.7951,17700.0
2009-08-06 12:10:00,28.73,28.77,28.7,28.76,29500.0,18.8081,18.8343,18.7885,18.8278,29500.0
2009-08-06 12:15:00,28.76,28.77,28.63,28.65,32800.0,18.8278,18.8343,18.7427,18.7558,32800.0
2009-08-06 12:20:00,28.66,28.68,28.63,28.68,36300.0,18.7623,18.7754,18.7427,18.7754,36300.0
2009-08-06 12:25:00,28.68,28.7,28.63,28.64,35300.0,18.7754,18.7885,18.7427,18.7492,35300.0
2009-08-06 12:30:00,28.64,28.66,28.61,28.66,44300.0,18.7492,18.7623,18.7296,18.7623,44300.0
2009-08-06 12:35:00,28.66,28.69,28.66,28.67,16500.0,18.7623,18.782,18.7623,18.7689,16500.0
2009-08-06 12:40:00,28.66,28.68,28.65,28.67,18300.0,18.7623,18.7754,18.7558,18.7689,18300.0
2009-08-06 12:45:00,28.67,28.69,28.65,28.69,11800.0,18.7689,18.782,18.7558,18.782,11800.0
2009-08-06 12:50:00,28.69,28.7,28.66,28.68,27600.0,18.782,18.7885,18.7623,18.7754,27600.0
2009-08-06 12:55:00,28.69,28.69,28.62,28.62,32400.0,18.782,18.782,18.7361,18.7361,32400.0
2009-08-06 13:00:00,28.63,28.64,28.59,28.6,34100.0,18.7427,18.7492,18.7165,18.723,34100.0
2009-08-06 13:05:00,28.59,28.65,28.58,28.63,37200.0,18.7165,18.7558,18.7099,18.7427,37200.0
2009-08-06 13:10:00,28.63,28.64,28.62,28.63,10100.0,18.7427,18.7492,18.7361,18.7427,10100.0
2009-08-06 13:15:00,28.62,28.63,28.62,28.63,7400.0,18.7361,18.7427,18.7361,18.7427,7400.0
2009-08-06 13:20:00,28.63,28.66,28.62,28.65,18600.0,18.7427,18.7623,18.7361,18.7558,18600.0
2009-08-06 13:25:00,28.66,28.67,28.65,28.65,19400.0,18.7623,18.7689,18.7558,18.7558,19400.0
2009-08-06 13:30:00,28.65,28.71,28.65,28.68,38600.0,18.7558,18.7951,18.7558,18.7754,38600.0
2009-08-06 13:35:00,28.69,28.72,28.69,28.71,86600.0,18.782,18.8016,18.782,18.7951,86600.0
2009-08-06 13:40:00,28.71,28.72,28.64,28.65,30400.0,18.7951,18.8016,18.7492,18.7558,30400.0
2009-08-06 13:45:00,28.65,28.65,28.6,28.6,12300.0,18.7558,18.7558,18.723,18.723,12300.0
2009-08-06 13:50:00,28.6,28.62,28.58,28.58,35100.0,18.723,18.7361,18.7099,18.7099,35100.0
2009-08-06 13:55:00,28.58,28.64,28.58,28.64,39400.0,18.7099,18.7492,18.7099,18.7492,39400.0
2009-08-06 14:00:00,28.63,28.66,28.6,28.62,38200.0,18.7427,18.7623,18.723,18.7361,38200.0
2009-08-06 14:05:00,28.61,28.62,28.55,28.58,24300.0,18.7296,18.7361,18.6903,18.7099,24300.0
2009-08-06 14:10:00,28.57,28.61,28.57,28.61,25600.0,18.7034,18.7296,18.7034,18.7296,25600.0
2009-08-06 14:15:00,28.61,28.63,28.59,28.63,9600.0,18.7296,18.7427,18.7165,18.7427,9600.0
2009-08-06 14:20:00,28.62,28.63,28.6,28.63,23700.0,18.7361,18.7427,18.723,18.7427,23700.0
2009-08-06 14:25:00,28.63,28.65,28.61,28.62,25700.0,18.7427,18.7558,18.7296,18.7361,25700.0
2009-08-06 14:30:00,28.61,28.62,28.58,28.61,16500.0,18.7296,18.7361,18.7099,18.7296,16500.0
2009-08-06 14:35:00,28.61,28.62,28.58,28.58,27100.0,18.7296,18.7361,18.7099,18.7099,27100.0
2009-08-06 14:40:00,28.58,28.59,28.57,28.57,21100.0,18.7099,18.7165,18.7034,18.7034,21100.0
2009-08-06 14:45:00,28.57,28.61,28.57,28.6,16200.0,18.7034,18.7296,18.7034,18.723,16200.0
2009-08-06 14:50:00,28.6,28.66,28.6,28.66,61100.0,18.723,18.7623,18.723,18.7623,61100.0
2009-08-06 14:55:00,28.66,28.69,28.65,28.67,41600.0,18.7623,18.782,18.7558,18.7689,41600.0
2009-08-06 15:00:00,28.67,28.67,28.65,28.66,15400.0,18.7689,18.7689,18.7558,18.7623,15400.0
2009-08-06 15:05:00,28.67,28.67,28.66,28.67,7100.0,18.7689,18.7689,18.7623,18.7689,7100.0
2009-08-06 15:10:00,28.67,28.67,28.66,28.67,11000.0,18.7689,18.7689,18.7623,18.7689,11000.0
2009-08-06 15:15:00,28.67,28.69,28.66,28.69,35900.0,18.7689,18.782,18.7623,18.782,35900.0
2009-08-06 15:20:00,28.69,28.7,28.68,28.7,29600.0,18.782,18.7885,18.7754,18.7885,29600.0
2009-08-06 15:25:00,28.69,28.7,28.69,28.7,39500.0,18.782,18.7885,18.782,18.7885,39500.0
2009-08-06 15:30:00,28.7,28.7,28.65,28.66,103600.0,18.7885,18.7885,18.7558,18.7623,103600.0
2009-08-06 15:35:00,28.67,28.69,28.66,28.69,45700.0,18.7689,18.782,18.7623,18.782,45700.0
2009-08-06 15:40:00,28.69,28.69,28.64,28.66,105500.0,18.782,18.782,18.7492,18.7623,105500.0
2009-08-06 15:45:00,28.66,28.67,28.63,28.66,99700.0,18.7623,18.7689,18.7427,18.7623,99700.0
2009-08-06 15:50:00,28.66,28.67,28.59,28.65,137400.0,18.7623,18.7689,18.7165,18.7558,137400.0
2009-08-06 15:55:00,28.65,28.7,28.65,28.7,136900.0,18.7558,18.7885,18.7558,18.7885,136900.0
2009-08-07 09:30:00,29.02,29.07,28.6,28.73,108600.0,18.998,19.0307,18.723,18.8081,108600.0
2009-08-07 09:35:00,28.76,29.08,28.76,28.84,76400.0,18.8278,19.0373,18.8278,18.8802,76400.0
2009-08-07 09:40:00,28.81,28.82,28.76,28.78,56000.0,18.8605,18.8671,18.8278,18.8409,56000.0
2009-08-07 09:45:00,28.78,28.79,28.72,28.76,34700.0,18.8409,18.8474,18.8016,18.8278,34700.0
2009-08-07 09:50:00,28.75,28.75,28.65,28.69,71700.0,18.8212,18.8212,18.7558,18.782,71700.0
2009-08-07 09:55:00,28.69,28.76,28.57,28.57,89300.0,18.782,18.8278,18.7034,18.7034,89300.0
2009-08-07 10:00:00,28.57,28.59,28.45,28.47,52900.0,18.7034,18.7165,18.6248,18.6379,52900.0
2009-08-07 10:05:00,28.45,28.56,28.44,28.49,44700.0,18.6248,18.6969,18.6183,18.651,44700.0
2009-08-07 10:10:00,28.49,28.61,28.48,28.6,29000.0,18.651,18.7296,18.6445,18.723,29000.0
2009-08-07 10:15:00,28.6,28.69,28.58,28.62,31900.0,18.723,18.782,18.7099,18.7361,31900.0
2009-08-07 10:20:00,28.63,28.65,28.55,28.55,35500.0,18.7427,18.7558,18.6903,18.6903,35500.0
2009-08-07 10:25:00,28.55,28.61,28.54,28.55,49800.0,18.6903,18.7296,18.6838,18.6903,49800.0
2009-08-07 10:30:00,28.55,28.61,28.54,28.56,50100.0,18.6903,18.7296,18.6838,18.6969,50100.0
2009-08-07 10:35:00,28.55,28.66,28.54,28.64,44100.0,18.6903,18.7623,18.6838,18.7492,44100.0
2009-08-07 10:40:00,28.64,28.64,28.54,28.54,52900.0,18.7492,18.7492,18.6838,18.6838,52900.0
2009-08-07 10:45:00,28.55,28.61,28.53,28.53,70900.0,18.6903,18.7296,18.6772,18.6772,70900.0
2009-08-07 10:50:00,28.53,28.55,28.5,28.55,38000.0,18.6772,18.6903,18.6576,18.6903,38000.0
2009-08-07 10:55:00,28.54,28.63,28.54,28.57,29300.0,18.6838,18.7427,18.6838,18.7034,29300.0
2009-08-07 11:00:00,28.57,28.64,28.57,28.64,49600.0,18.7034,18.7492,18.7034,18.7492,49600.0
2009-08-07 11:05:00,28.64,28.7,28.63,28.67,44900.0,18.7492,18.7885,18.7427,18.7689,44900.0
2009-08-07 11:10:00,28.66,28.69,28.6,28.62,26900.0,18.7623,18.782,18.723,18.7361,26900.0
2009-08-07 11:15:00,28.62,28.62,28.58,28.61,34200.0,18.7361,18.7361,18.7099,18.7296,34200.0
2009-08-07 11:20:00,28.61,28.61,28.58,28.6,31800.0,18.7296,18.7296,18.7099,18.723,31800.0
2009-08-07 11:25:00,28.6,28.61,28.59,28.6,31200.0,18.723,18.7296,18.7165,18.723,31200.0
2009-08-07 11:30:00,28.6,28.62,28.59,28.6,36200.0,18.723,18.7361,18.7165,18.723,36200.0
2009-08-07 11:35:00,28.59,28.6,28.58,28.58,18400.0,18.7165,18.723,18.7099,18.7099,18400.0
2009-08-07 11:40:00,28.58,28.58,28.56,28.57,25400.0,18.7099,18.7099,18.6969,18.7034,25400.0
2009-08-07 11:45:00,28.57,28.57,28.5,28.53,67700.0,18.7034,18.7034,18.6576,18.6772,67700.0
2009-08-07 11:50:00,28.54,28.54,28.51,28.53,18100.0,18.6838,18.6838,18.6641,18.6772,18100.0
2009-08-07 11:55:00,28.54,28.57,28.52,28.55,31200.0,18.6838,18.7034,18.6707,18.6903,31200.0
2009-08-07 12:00:00,28.54,28.57,28.52,28.56,33000.0,18.6838,18.7034,18.6707,18.6969,33000.0
2009-08-07 12:05:00,28.55,28.56,28.53,28.55,22100.0,18.6903,18.6969,18.6772,18.6903,22100.0
2009-08-07 12:10:00,28.55,28.56,28.53,28.56,20500.0,18.6903,18.6969,18.6772,18.6969,20500.0
2009-08-07 12:15:00,28.56,28.56,28.51,28.54,54200.0,18.6969,18.6969,18.6641,18.6838,54200.0
2009-08-07 12:20:00,28.53,28.54,28.52,28.53,16100.0,18.6772,18.6838,18.6707,18.6772,16100.0
2009-08-07 12:25:00,28.52,28.55,28.52,28.52,23700.0,18.6707,18.6903,18.6707,18.6707,23700.0
2009-08-07 12:30:00,28.53,28.55,28.52,28.54,30600.0,18.6772,18.6903,18.6707,18.6838,30600.0
2009-08-07 12:35:00,28.54,28.56,28.53,28.56,15600.0,18.6838,18.6969,18.6772,18.6969,15600.0
2009-08-07 12:40:00,28.55,28.56,28.54,28.54,14800.0,18.6903,18.6969,18.6838,18.6838,14800.0
2009-08-07 12:45:00,28.55,28.57,28.54,28.55,35000.0,18.6903,18.7034,18.6838,18.6903,35000.0
2009-08-07 12:50:00,28.55,28.55,28.54,28.55,6400.0,18.6903,18.6903,18.6838,18.6903,6400.0
2009-08-07 12:55:00,28.54,28.55,28.54,28.55,18600.0,18.6838,18.6903,18.6838,18.6903,18600.0
2009-08-07 13:00:00,28.55,28.58,28.53,28.54,34300.0,18.6903,18.7099,18.6772,18.6838,34300.0
2009-08-07 13:05:00,28.54,28.55,28.53,28.54,17700.0,18.6838,18.6903,18.6772,18.6838,17700.0
2009-08-07 13:10:00,28.55,28.55,28.5,28.5,46100.0,18.6903,18.6903,18.6576,18.6576,46100.0
2009-08-07 13:15:00,28.5,28.53,28.5,28.52,18100.0,18.6576,18.6772,18.6576,18.6707,18100.0
2009-08-07 13:20:00,28.53,28.56,28.52,28.56,23200.0,18.6772,18.6969,18.6707,18.6969,23200.0
2009-08-07 13:25:00,28.56,28.6,28.52,28.59,49200.0,18.6969,18.723,18.6707,18.7165,49200.0
2009-08-07 13:30:00,28.59,28.62,28.58,28.58,17000.0,18.7165,18.7361,18.7099,18.7099,17000.0
2009-08-07 13:35:00,28.59,28.61,28.58,28.6,23900.0,18.7165,18.7296,18.7099,18.723,23900.0
2009-08-07 13:40:00,28.6,28.61,28.58,28.59,23200.0,18.723,18.7296,18.7099,18.7165,23200.0
2009-08-07 13:45:00,28.59,28.62,28.59,28.61,22500.0,18.7165,18.7361,18.7165,18.7296,22500.0
2009-08-07 13:50:00,28.61,28.61,28.6,28.61,14500.0,18.7296,18.7296,18.723,18.7296,14500.0
2009-08-07 13:55:00,28.61,28.61,28.58,28.59,31700.0,18.7296,18.7296,18.7099,18.7165,31700.0
2009-08-07 14:00:00,28.59,28.61,28.58,28.61,15800.0,18.7165,18.7296,18.7099,18.7296,15800.0
2009-08-07 14:05:00,28.61,28.66,28.6,28.64,59400.0,18.7296,18.7623,18.723,18.7492,59400.0
2009-08-07 14:10:00,28.64,28.67,28.61,28.66,45300.0,18.7492,18.7689,18.7296,18.7623,45300.0
2009-08-07 14:15:00,28.66,28.68,28.64,28.64,29400.0,18.7623,18.7754,18.7492,18.7492,29400.0
2009-08-07 14:20:00,28.65,28.67,28.63,28.66,64200.0,18.7558,18.7689,18.7427,18.7623,64200.0
2009-08-07 14:25:00,28.66,28.7,28.64,28.64,67500.0,18.7623,18.7885,18.7492,18.7492,67500.0
2009-08-07 14:30:00,28.64,28.66,28.62,28.65,38200.0,18.7492,18.7623,18.7361,18.7558,38200.0
2009-08-07 14:35:00,28.64,28.67,28.62,28.65,79700.0,18.7492,18.7689,18.7361,18.7558,79700.0
2009-08-07 14:40:00,28.65,28.67,28.64,28.66,36900.0,18.7558,18.7689,18.7492,18.7623,36900.0
2009-08-07 14:45:00,28.66,28.67,28.64,28.67,47700.0,18.7623,18.7689,18.7492,18.7689,47700.0
2009-08-07 14:50:00,28.67,28.75,28.67,28.73,91000.0,18.7689,18.8212,18.7689,18.8081,91000.0
2009-08-07 14:55:00,28.73,28.75,28.7,28.7,44400.0,18.8081,18.8212,18.7885,18.7885,44400.0
2009-08-07 15:00:00,28.69,28.71,28.69,28.7,120000.0,18.782,18.7951,18.782,18.7885,120000.0
2009-08-07 15:05:00,28.7,28.74,28.7,28.72,51000.0,18.7885,18.8147,18.7885,18.8016,51000.0
2009-08-07 15:10:00,28.71,28.72,28.69,28.7,66400.0,18.7951,18.8016,18.782,18.7885,66400.0
2009-08-07 15:15:00,28.7,28.72,28.69,28.71,65600.0,18.7885,18.8016,18.782,18.7951,65600.0
2009-08-07 15:20:00,28.71,28.71,28.7,28.71,54300.0,18.7951,18.7951,18.7885,18.7951,54300.0
2009-08-07 15:25:00,28.7,28.79,28.69,28.78,105400.0,18.7885,18.8474,18.782,18.8409,105400.0
2009-08-07 15:30:00,28.77,28.77,28.7,28.71,48400.0,18.8343,18.8343,18.7885,18.7951,48400.0
2009-08-07 15:35:00,28.71,28.72,28.69,28.7,107500.0,18.7951,18.8016,18.782,18.7885,107500.0
2009-08-07 15:40:00,28.71,28.75,28.7,28.71,98000.0,18.7951,18.8212,18.7885,18.7951,98000.0
2009-08-07 15:45:00,28.71,28.71,28.7,28.71,113700.0,18.7951,18.7951,18.7885,18.7951,113700.0
2009-08-07 15:50:00,28.71,28.75,28.7,28.74,123900.0,18.7951,18.8212,18.7885,18.8147,123900.0
2009-08-07 15:55:00,28.74,28.75,28.71,28.72,301900.0,18.8147,18.8212,18.7951,18.8016,301900.0
2009-08-10 09:30:00,28.63,28.7,28.45,28.45,76700.0,18.7427,18.7885,18.6248,18.6248,76700.0
2009-08-10 09:35:00,28.46,28.5,28.4,28.45,40500.0,18.6314,18.6576,18.5921,18.6248,40500.0
2009-08-10 09:40:00,28.45,28.49,28.23,28.3,92600.0,18.6248,18.651,18.4808,18.5266,92600.0
2009-08-10 09:45:00,28.31,28.43,28.31,28.43,67600.0,18.5332,18.6117,18.5332,18.6117,67600.0
2009-08-10 09:50:00,28.41,28.57,28.41,28.57,77800.0,18.5987,18.7034,18.5987,18.7034,77800.0
2009-08-10 09:55:00,28.55,28.59,28.52,28.52,35500.0,18.6903,18.7165,18.6707,18.6707,35500.0
2009-08-10 10:00:00,28.52,28.58,28.51,28.54,84600.0,18.6707,18.7099,18.6641,18.6838,84600.0
2009-08-10 10:05:00,28.55,28.55,28.53,28.53,17500.0,18.6903,18.6903,18.6772,18.6772,17500.0
2009-08-10 10:10:00,28.54,28.59,28.51,28.53,155300.0,18.6838,18.7165,18.6641,18.6772,155300.0
2009-08-10 10:15:00,28.51,28.54,28.49,28.5,96500.0,18.6641,18.6838,18.651,18.6576,96500.0
2009-08-10 10:20:00,28.51,28.52,28.49,28.51,51200.0,18.6641,18.6707,18.651,18.6641,51200.0
2009-08-10 10:25:00,28.49,28.55,28.49,28.53,72400.0,18.651,18.6903,18.651,18.6772,72400.0
2009-08-10 10:30:00,28.52,28.53,28.49,28.49,41400.0,18.6707,18.6772,18.651,18.651,41400.0
2009-08-10 10:35:00,28.49,28.52,28.47,28.51,47100.0,18.651,18.6707,18.6379,18.6641,47100.0
2009-08-10 10:40:00,28.51,28.54,28.51,28.52,39400.0,18.6641,18.6838,18.6641,18.6707,39400.0
2009-08-10 10:45:00,28.52,28.53,28.48,28.5,30700.0,18.6707,18.6772,18.6445,18.6576,30700.0
2009-08-10 10:50:00,28.49,28.54,28.48,28.52,62800.0,18.651,18.6838,18.6445,18.6707,62800.0
2009-08-10 10:55:00,28.52,28.53,28.46,28.53,29000.0,18.6707,18.6772,18.6314,18.6772,29000.0
2009-08-10 11:00:00,28.54,28.56,28.52,28.52,22900.0,18.6838,18.6969,18.6707,18.6707,22900.0
2009-08-10 11:05:00,28.52,28.53,28.5,28.5,36000.0,18.6707,18.6772,18.6576,18.6576,36000.0
2009-08-10 11:10:00,28.5,28.55,28.5,28.55,77000.0,18.6576,18.6903,18.6576,18.6903,77000.0
2009-08-10 11:15:00,28.55,28.6,28.5,28.59,71300.0,18.6903,18.723,18.6576,18.7165,71300.0
2009-08-10 11:20:00,28.59,28.59,28.53,28.54,33800.0,18.7165,18.7165,18.6772,18.6838,33800.0
2009-08-10 11:25:00,28.53,28.54,28.49,28.5,38700.0,18.6772,18.6838,18.651,18.6576,38700.0
2009-08-10 11:30:00,28.5,28.56,28.5,28.56,27600.0,18.6576,18.6969,18.6576,18.6969,27600.0
2009-08-10 11:35:00,28.56,28.58,28.52,28.58,176200.0,18.6969,18.7099,18.6707,18.7099,176200.0
2009-08-10 11:40:00,28.58,28.59,28.53,28.53,10700.0,18.7099,18.7165,18.6772,18.6772,10700.0
2009-08-10 11:45:00,28.54,28.54,28.5,28.51,12700.0,18.6838,18.6838,18.6576,18.6641,12700.0
2009-08-10 11:50:00,28.51,28.51,28.49,28.5,28700.0,18.6641,18.6641,18.651,18.6576,28700.0
2009-08-10 11:55:00,28.49,28.5,28.48,28.49,18600.0,18.651,18.6576,18.6445,18.651,18600.0
2009-08-10 12:00:00,28.48,28.51,28.46,28.51,23500.0,18.6445,18.6641,18.6314,18.6641,23500.0
2009-08-10 12:05:00,28.51,28.53,28.5,28.5,22000.0,18.6641,18.6772,18.6576,18.6576,22000.0
2009-08-10 12:10:00,28.51,28.51,28.49,28.5,10400.0,18.6641,18.6641,18.651,18.6576,10400.0
2009-08-10 12:15:00,28.49,28.53,28.49,28.53,20400.0,18.651,18.6772,18.651,18.6772,20400.0
2009-08-10 12:20:00,28.53,28.53,28.52,28.53,8300.0,18.6772,18.6772,18.6707,18.6772,8300.0
2009-08-10 12:25:00,28.52,28.53,28.48,28.5,30800.0,18.6707,18.6772,18.6445,18.6576,30800.0
2009-08-10 12:30:00,28.51,28.51,28.5,28.51,14300.0,18.6641,18.6641,18.6576,18.6641,14300.0
2009-08-10 12:35:00,28.5,28.51,28.5,28.51,10400.0,18.6576,18.6641,18.6576,18.6641,10400.0
2009-08-10 12:40:00,28.5,28.52,28.47,28.5,59400.0,18.6576,18.6707,18.6379,18.6576,59400.0
2009-08-10 12:45:00,28.49,28.51,28.49,28.51,19300.0,18.651,18.6641,18.651,18.6641,19300.0
2009-08-10 12:50:00,28.51,28.51,28.47,28.49,29600.0,18.6641,18.6641,18.6379,18.651,29600.0
2009-08-10 12:55:00,28.48,28.49,28.47,28.48,14100.0,18.6445,18.651,18.6379,18.6445,14100.0
2009-08-10 13:00:00,28.48,28.49,28.47,28.47,16100.0,18.6445,18.651,18.6379,18.6379,16100.0
2009-08-10 13:05:00,28.47,28.48,28.42,28.43,27900.0,18.6379,18.6445,18.6052,18.6117,27900.0
2009-08-10 13:10:00,28.43,28.44,28.42,28.44,9300.0,18.6117,18.6183,18.6052,18.6183,9300.0
2009-08-10 13:15:00,28.44,28.49,28.43,28.48,35500.0,18.6183,18.651,18.6117,18.6445,35500.0
2009-08-10 13:20:00,28.48,28.54,28.48,28.53,77800.0,18.6445,18.6838,18.6445,18.6772,77800.0
2009-08-10 13:25:00,28.52,28.54,28.51,28.54,19000.0,18.6707,18.6838,18.6641,18.6838,19000.0
2009-08-10 13:30:00,28.53,28.58,28.53,28.58,44700.0,18.6772,18.7099,18.6772,18.7099,44700.0
2009-08-10 13:35:00,28.57,28.58,28.54,28.55,37600.0,18.7034,18.7099,18.6838,18.6903,37600.0
2009-08-10 13:40:00,28.54,28.55,28.54,28.55,33200.0,18.6838,18.6903,18.6838,18.6903,33200.0
2009-08-10 13:45:00,28.55,28.56,28.51,28.51,29000.0,18.6903,18.6969,18.6641,18.6641,29000.0
2009-08-10 13:50:00,28.52,28.52,28.48,28.49,13700.0,18.6707,18.6707,18.6445,18.651,13700.0
2009-08-10 13:55:00,28.48,28.5,28.47,28.5,26700.0,18.6445,18.6576,18.6379,18.6576,26700.0
2009-08-10 14:00:00,28.49,28.5,28.49,28.49,13600.0,18.651,18.6576,18.651,18.651,13600.0
2009-08-10 14:05:00,28.49,28.51,28.49,28.51,16500.0,18.651,18.6641,18.651,18.6641,16500.0
2009-08-10 14:10:00,28.51,28.53,28.5,28.51,38100.0,18.6641,18.6772,18.6576,18.6641,38100.0
2009-08-10 14:15:00,28.5,28.55,28.5,28.54,98000.0,18.6576,18.6903,18.6576,18.6838,98000.0
2009-08-10 14:20:00,28.54,28.61,28.54,28.58,90600.0,18.6838,18.7296,18.6838,18.7099,90600.0
2009-08-10 14:25:00,28.58,28.64,28.57,28.63,71800.0,18.7099,18.7492,18.7034,18.7427,71800.0
2009-08-10 14:30:00,28.63,28.67,28.62,28.65,85000.0,18.7427,18.7689,18.7361,18.7558,85000.0
2009-08-10 14:35:00,28.64,28.68,28.64,28.65,47700.0,18.7492,18.7754,18.7492,18.7558,47700.0
2009-08-10 14:40:00,28.64,28.65,28.62,28.62,25400.0,18.7492,18.7558,18.7361,18.7361,25400.0
2009-08-10 14:45:00,28.62,28.63,28.59,28.59,20200.0,18.7361,18.7427,18.7165,18.7165,20200.0
2009-08-10 14:50:00,28.59,28.6,28.56,28.58,79100.0,18.7165,18.723,18.6969,18.7099,79100.0
2009-08-10 14:55:00,28.58,28.66,28.57,28.65,69900.0,18.7099,18.7623,18.7034,18.7558,69900.0
2009-08-10 15:00:00,28.66,28.7,28.65,28.68,68600.0,18.7623,18.7885,18.7558,18.7754,68600.0
2009-08-10 15:05:00,28.68,28.69,28.63,28.66,145100.0,18.7754,18.782,18.7427,18.7623,145100.0
2009-08-10 15:10:00,28.65,28.66,28.61,28.63,65700.0,18.7558,18.7623,18.7296,18.7427,65700.0
2009-08-10 15:15:00,28.63,28.66,28.63,28.63,35800.0,18.7427,18.7623,18.7427,18.7427,35800.0
2009-08-10 15:20:00,28.63,28.67,28.62,28.67,73700.0,18.7427,18.7689,18.7361,18.7689,73700.0
2009-08-10 15:25:00,28.67,28.67,28.63,28.67,49000.0,18.7689,18.7689,18.7427,18.7689,49000.0
2009-08-10 15:30:00,28.67,28.68,28.66,28.67,59800.0,18.7689,18.7754,18.7623,18.7689,59800.0
2009-08-10 15:35:00,28.68,28.68,28.66,28.68,65500.0,18.7754,18.7754,18.7623,18.7754,65500.0
2009-08-10 15:40:00,28.67,28.73,28.66,28.73,104700.0,18.7689,18.8081,18.7623,18.8081,104700.0
2009-08-10 15:45:00,28.73,28.78,28.72,28.76,119100.0,18.8081,18.8409,18.8016,18.8278,119100.0
2009-08-10 15:50:00,28.75,28.76,28.66,28.67,110900.0,18.8212,18.8278,18.7623,18.7689,110900.0
2009-08-10 15:55:00,28.66,28.7,28.64,28.69,291000.0,18.7623,18.7885,18.7492,18.782,291000.0
2009-08-11 09:30:00,28.54,28.54,28.3,28.41,145300.0,18.6838,18.6838,18.5266,18.5987,145300.0
2009-08-11 09:35:00,28.4,28.46,28.34,28.4,52600.0,18.5921,18.6314,18.5528,18.5921,52600.0
2009-08-11 09:40:00,28.39,28.52,28.34,28.49,91400.0,18.5856,18.6707,18.5528,18.651,91400.0
2009-08-11 09:45:00,28.5,28.56,28.39,28.5,100800.0,18.6576,18.6969,18.5856,18.6576,100800.0
2009-08-11 09:50:00,28.51,28.58,28.48,28.58,72200.0,18.6641,18.7099,18.6445,18.7099,72200.0
2009-08-11 09:55:00,28.58,28.63,28.57,28.61,28400.0,18.7099,18.7427,18.7034,18.7296,28400.0
2009-08-11 10:00:00,28.59,28.65,28.56,28.59,112300.0,18.7165,18.7558,18.6969,18.7165,112300.0
2009-08-11 10:05:00,28.59,28.65,28.56,28.64,72200.0,18.7165,18.7558,18.6969,18.7492,72200.0
2009-08-11 10:10:00,28.64,28.68,28.61,28.63,56500.0,18.7492,18.7754,18.7296,18.7427,56500.0
2009-08-11 10:15:00,28.64,28.64,28.58,28.6,70300.0,18.7492,18.7492,18.7099,18.723,70300.0
2009-08-11 10:20:00,28.6,28.63,28.58,28.61,44800.0,18.723,18.7427,18.7099,18.7296,44800.0
2009-08-11 10:25:00,28.61,28.63,28.55,28.57,31900.0,18.7296,18.7427,18.6903,18.7034,31900.0
2009-08-11 10:30:00,28.56,28.61,28.55,28.57,29500.0,18.6969,18.7296,18.6903,18.7034,29500.0
2009-08-11 10:35:00,28.56,28.59,28.54,28.55,40700.0,18.6969,18.7165,18.6838,18.6903,40700.0
2009-08-11 10:40:00,28.54,28.55,28.53,28.54,16800.0,18.6838,18.6903,18.6772,18.6838,16800.0
2009-08-11 10:45:00,28.54,28.6,28.51,28.56,85400.0,18.6838,18.723,18.6641,18.6969,85400.0
2009-08-11 10:50:00,28.56,28.64,28.56,28.63,46700.0,18.6969,18.7492,18.6969,18.7427,46700.0
2009-08-11 10:55:00,28.6,28.61,28.56,28.57,42500.0,18.723,18.7296,18.6969,18.7034,42500.0
2009-08-11 11:00:00,28.56,28.6,28.56,28.58,29000.0,18.6969,18.723,18.6969,18.7099,29000.0
2009-08-11 11:05:00,28.58,28.58,28.52,28.58,51700.0,18.7099,18.7099,18.6707,18.7099,51700.0
2009-08-11 11:10:00,28.58,28.65,28.58,28.63,57600.0,18.7099,18.7558,18.7099,18.7427,57600.0
2009-08-11 11:15:00,28.61,28.62,28.48,28.48,40000.0,18.7296,18.7361,18.6445,18.6445,40000.0
2009-08-11 11:20:00,28.48,28.51,28.44,28.45,33000.0,18.6445,18.6641,18.6183,18.6248,33000.0
2009-08-11 11:25:00,28.45,28.52,28.44,28.52,28500.0,18.6248,18.6707,18.6183,18.6707,28500.0
2009-08-11 11:30:00,28.51,28.52,28.48,28.49,25000.0,18.6641,18.6707,18.6445,18.651,25000.0
2009-08-11 11:35:00,28.49,28.51,28.49,28.5,31500.0,18.651,18.6641,18.651,18.6576,31500.0
2009-08-11 11:40:00,28.5,28.53,28.49,28.53,50100.0,18.6576,18.6772,18.651,18.6772,50100.0
2009-08-11 11:45:00,28.52,28.56,28.52,28.55,34200.0,18.6707,18.6969,18.6707,18.6903,34200.0
2009-08-11 11:50:00,28.55,28.56,28.53,28.53,14000.0,18.6903,18.6969,18.6772,18.6772,14000.0
2009-08-11 11:55:00,28.54,28.58,28.53,28.57,26400.0,18.6838,18.7099,18.6772,18.7034,26400.0
2009-08-11 12:00:00,28.57,28.58,28.57,28.58,9400.0,18.7034,18.7099,18.7034,18.7099,9400.0
2009-08-11 12:05:00,28.58,28.58,28.57,28.58,14000.0,18.7099,18.7099,18.7034,18.7099,14000.0
2009-08-11 12:10:00,28.58,28.58,28.57,28.58,17600.0,18.7099,18.7099,18.7034,18.7099,17600.0
2009-08-11 12:15:00,28.57,28.58,28.53,28.53,57300.0,18.7034,18.7099,18.6772,18.6772,57300.0
2009-08-11 12:20:00,28.53,28.56,28.53,28.54,50000.0,18.6772,18.6969,18.6772,18.6838,50000.0
2009-08-11 12:25:00,28.54,28.55,28.54,28.55,13300.0,18.6838,18.6903,18.6838,18.6903,13300.0
2009-08-11 12:30:00,28.54,28.6,28.54,28.59,38200.0,18.6838,18.723,18.6838,18.7165,38200.0
2009-08-11 12:35:00,28.59,28.6,28.59,28.6,13600.0,18.7165,18.723,18.7165,18.723,13600.0
2009-08-11 12:40:00,28.59,28.6,28.54,28.55,34600.0,18.7165,18.723,18.6838,18.6903,34600.0
2009-08-11 12:45:00,28.54,28.55,28.51,28.51,33100.0,18.6838,18.6903,18.6641,18.6641,33100.0
2009-08-11 12:50:00,28.51,28.51,28.46,28.46,20400.0,18.6641,18.6641,18.6314,18.6314,20400.0
2009-08-11 12:55:00,28.46,28.47,28.45,28.46,40000.0,18.6314,18.6379,18.6248,18.6314,40000.0
2009-08-11 13:00:00,28.46,28.47,28.45,28.45,22700.0,18.6314,18.6379,18.6248,18.6248,22700.0
2009-08-11 13:05:00,28.45,28.47,28.44,28.45,29200.0,18.6248,18.6379,18.6183,18.6248,29200.0
2009-08-11 13:10:00,28.44,28.45,28.4,28.4,49100.0,18.6183,18.6248,18.5921,18.5921,49100.0
2009-08-11 13:15:00,28.4,28.43,28.4,28.42,18200.0,18.5921,18.6117,18.5921,18.6052,18200.0
2009-08-11 13:20:00,28.43,28.46,28.42,28.45,34600.0,18.6117,18.6314,18.6052,18.6248,34600.0
2009-08-11 13:25:00,28.45,28.49,28.45,28.48,33200.0,18.6248,18.651,18.6248,18.6445,33200.0
2009-08-11 13:30:00,28.49,28.5,28.48,28.48,32100.0,18.651,18.6576,18.6445,18.6445,32100.0
2009-08-11 13:35:00,28.48,28.5,28.48,28.48,42100.0,18.6445,18.6576,18.6445,18.6445,42100.0
2009-08-11 13:40:00,28.49,28.49,28.46,28.48,26200.0,18.651,18.651,18.6314,18.6445,26200.0
2009-08-11 13:45:00,28.48,28.48,28.44,28.44,24600.0,18.6445,18.6445,18.6183,18.6183,24600.0
2009-08-11 13:50:00,28.44,28.45,28.44,28.44,9700.0,18.6183,18.6248,18.6183,18.6183,9700.0
2009-08-11 13:55:00,28.45,28.45,28.44,28.44,8700.0,18.6248,18.6248,18.6183,18.6183,8700.0
2009-08-11 14:00:00,28.45,28.47,28.44,28.45,33200.0,18.6248,18.6379,18.6183,18.6248,33200.0
2009-08-11 14:05:00,28.44,28.49,28.44,28.48,40800.0,18.6183,18.651,18.6183,18.6445,40800.0
2009-08-11 14:10:00,28.49,28.51,28.49,28.49,40300.0,18.651,18.6641,18.651,18.651,40300.0
2009-08-11 14:15:00,28.5,28.54,28.48,28.54,57100.0,18.6576,18.6838,18.6445,18.6838,57100.0
2009-08-11 14:20:00,28.54,28.58,28.53,28.57,35600.0,18.6838,18.7099,18.6772,18.7034,35600.0
2009-08-11 14:25:00,28.57,28.58,28.56,28.56,42900.0,18.7034,18.7099,18.6969,18.6969,42900.0
2009-08-11 14:30:00,28.57,28.6,28.56,28.58,47900.0,18.7034,18.723,18.6969,18.7099,47900.0
2009-08-11 14:35:00,28.58,28.59,28.53,28.54,32000.0,18.7099,18.7165,18.6772,18.6838,32000.0
2009-08-11 14:40:00,28.54,28.55,28.53,28.54,15200.0,18.6838,18.6903,18.6772,18.6838,15200.0
2009-08-11 14:45:00,28.54,28.55,28.5,28.53,59100.0,18.6838,18.6903,18.6576,18.6772,59100.0
2009-08-11 14:50:00,28.53,28.61,28.52,28.59,50200.0,18.6772,18.7296,18.6707,18.7165,50200.0
2009-08-11 14:55:00,28.59,28.6,28.56,28.59,20000.0,18.7165,18.723,18.6969,18.7165,20000.0
2009-08-11 15:00:00,28.6,28.61,28.58,28.61,38800.0,18.723,18.7296,18.7099,18.7296,38800.0
2009-08-11 15:05:00,28.61,28.63,28.55,28.55,44200.0,18.7296,18.7427,18.6903,18.6903,44200.0
2009-08-11 15:10:00,28.56,28.56,28.53,28.55,41000.0,18.6969,18.6969,18.6772,18.6903,41000.0
2009-08-11 15:15:00,28.54,28.55,28.54,28.54,23800.0,18.6838,18.6903,18.6838,18.6838,23800.0
2009-08-11 15:20:00,28.54,28.56,28.53,28.55,36300.0,18.6838,18.6969,18.6772,18.6903,36300.0
2009-08-11 15:25:00,28.55,28.58,28.55,28.57,20500.0,18.6903,18.7099,18.6903,18.7034,20500.0
2009-08-11 15:30:00,28.58,28.58,28.55,28.55,81700.0,18.7099,18.7099,18.6903,18.6903,81700.0
2009-08-11 15:35:00,28.55,28.56,28.53,28.53,41100.0,18.6903,18.6969,18.6772,18.6772,41100.0
2009-08-11 15:40:00,28.53,28.54,28.5,28.54,89700.0,18.6772,18.6838,18.6576,18.6838,89700.0
2009-08-11 15:45:00,28.53,28.54,28.5,28.53,99000.0,18.6772,18.6838,18.6576,18.6772,99000.0
2009-08-11 15:50:00,28.52,28.53,28.42,28.43,108600.0,18.6707,18.6772,18.6052,18.6117,108600.0
2009-08-11 15:55:00,28.44,28.5,28.43,28.48,220000.0,18.6183,18.6576,18.6117,18.6445,220000.0
2009-08-12 09:30:00,28.65,28.65,28.06,28.1,89500.0,18.7558,18.7558,18.3695,18.3957,89500.0
2009-08-12 09:35:00,28.09,28.16,28.04,28.06,64700.0,18.3892,18.435,18.3564,18.3695,64700.0
2009-08-12 09:40:00,28.06,28.1,28.04,28.09,56100.0,18.3695,18.3957,18.3564,18.3892,56100.0
2009-08-12 09:45:00,28.1,28.19,28.03,28.06,70900.0,18.3957,18.4546,18.3499,18.3695,70900.0
2009-08-12 09:50:00,28.06,28.19,28.06,28.17,87100.0,18.3695,18.4546,18.3695,18.4415,87100.0
2009-08-12 09:55:00,28.16,28.16,28.08,28.1,167900.0,18.435,18.435,18.3826,18.3957,167900.0
2009-08-12 10:00:00,28.11,28.16,28.08,28.1,263600.0,18.4023,18.435,18.3826,18.3957,263600.0
2009-08-12 10:05:00,28.1,28.1,27.98,28.0,122400.0,18.3957,18.3957,18.3172,18.3302,122400.0
2009-08-12 10:10:00,28.0,28.0,27.92,27.96,125000.0,18.3302,18.3302,18.2779,18.3041,125000.0
2009-08-12 10:15:00,27.96,28.12,27.95,28.1,132100.0,18.3041,18.4088,18.2975,18.3957,132100.0
2009-08-12 10:20:00,28.11,28.26,28.1,28.25,85200.0,18.4023,18.5005,18.3957,18.4939,85200.0
2009-08-12 10:25:00,28.25,28.31,28.24,28.31,103900.0,18.4939,18.5332,18.4874,18.5332,103900.0
2009-08-12 10:30:00,28.31,28.34,28.3,28.33,85200.0,18.5332,18.5528,18.5266,18.5463,85200.0
2009-08-12 10:35:00,28.32,28.33,28.23,28.24,109200.0,18.5397,18.5463,18.4808,18.4874,109200.0
2009-08-12 10:40:00,28.24,28.33,28.22,28.3,115400.0,18.4874,18.5463,18.4743,18.5266,115400.0
2009-08-12 10:45:00,28.3,28.32,28.23,28.3,89600.0,18.5266,18.5397,18.4808,18.5266,89600.0
2009-08-12 10:50:00,28.3,28.31,28.26,28.28,56000.0,18.5266,18.5332,18.5005,18.5136,56000.0
2009-08-12 10:55:00,28.28,28.29,28.28,28.29,12600.0,18.5136,18.5201,18.5136,18.5201,12600.0
2009-08-12 11:00:00,28.28,28.29,28.28,28.28,13900.0,18.5136,18.5201,18.5136,18.5136,13900.0
2009-08-12 11:05:00,28.28,28.32,28.26,28.32,98500.0,18.5136,18.5397,18.5005,18.5397,98500.0
2009-08-12 11:10:00,28.32,28.32,28.28,28.29,54900.0,18.5397,18.5397,18.5136,18.5201,54900.0
2009-08-12 11:15:00,28.3,28.33,28.29,28.33,60500.0,18.5266,18.5463,18.5201,18.5463,60500.0
2009-08-12 11:20:00,28.33,28.33,28.32,28.33,21100.0,18.5463,18.5463,18.5397,18.5463,21100.0
2009-08-12 11:25:00,28.32,28.39,28.32,28.38,54900.0,18.5397,18.5856,18.5397,18.579,54900.0
2009-08-12 11:30:00,28.39,28.42,28.31,28.31,134300.0,18.5856,18.6052,18.5332,18.5332,134300.0
2009-08-12 11:35:00,28.32,28.34,28.27,28.28,70100.0,18.5397,18.5528,18.507,18.5136,70100.0
2009-08-12 11:40:00,28.28,28.29,28.2,28.2,57600.0,18.5136,18.5201,18.4612,18.4612,57600.0
2009-08-12 11:45:00,28.2,28.41,28.16,28.16,235100.0,18.4612,18.5987,18.435,18.435,235100.0
2009-08-12 11:50:00,28.17,28.17,28.11,28.13,121900.0,18.4415,18.4415,18.4023,18.4154,121900.0
2009-08-12 11:55:00,28.12,28.15,28.12,28.15,24400.0,18.4088,18.4284,18.4088,18.4284,24400.0
2009-08-12 12:00:00,28.15,28.15,28.12,28.13,53500.0,18.4284,18.4284,18.4088,18.4154,53500.0
2009-08-12 12:05:00,28.12,28.15,28.12,28.15,31600.0,18.4088,18.4284,18.4088,18.4284,31600.0
2009-08-12 12:10:00,28.14,28.15,28.13,28.14,27000.0,18.4219,18.4284,18.4154,18.4219,27000.0
2009-08-12 12:15:00,28.14,28.15,28.13,28.15,19900.0,18.4219,18.4284,18.4154,18.4284,19900.0
2009-08-12 12:20:00,28.15,28.15,28.1,28.1,46100.0,18.4284,18.4284,18.3957,18.3957,46100.0
2009-08-12 12:25:00,28.11,28.11,28.05,28.06,179000.0,18.4023,18.4023,18.363,18.3695,179000.0
2009-08-12 12:30:00,28.06,28.07,28.03,28.05,89700.0,18.3695,18.3761,18.3499,18.363,89700.0
2009-08-12 12:35:00,28.05,28.08,28.04,28.05,186000.0,18.363,18.3826,18.3564,18.363,186000.0
2009-08-12 12:40:00,28.05,28.06,27.98,27.98,171000.0,18.363,18.3695,18.3172,18.3172,171000.0
2009-08-12 12:45:00,27.98,27.98,27.95,27.97,103400.0,18.3172,18.3172,18.2975,18.3106,103400.0
2009-08-12 12:50:00,27.97,27.99,27.95,27.96,59900.0,18.3106,18.3237,18.2975,18.3041,59900.0
2009-08-12 12:55:00,27.96,27.96,27.93,27.95,50400.0,18.3041,18.3041,18.2844,18.2975,50400.0
2009-08-12 13:00:00,27.95,27.95,27.9,27.94,83800.0,18.2975,18.2975,18.2648,18.291,83800.0
2009-08-12 13:05:00,27.94,27.98,27.91,27.94,66300.0,18.291,18.3172,18.2713,18.291,66300.0
2009-08-12 13:10:00,27.94,27.98,27.94,27.96,50300.0,18.291,18.3172,18.291,18.3041,50300.0
2009-08-12 13:15:00,27.96,27.97,27.9,27.9,100000.0,18.3041,18.3106,18.2648,18.2648,100000.0
2009-08-12 13:20:00,27.91,27.91,27.89,27.9,44300.0,18.2713,18.2713,18.2582,18.2648,44300.0
2009-08-12 13:25:00,27.9,27.94,27.89,27.94,46400.0,18.2648,18.291,18.2582,18.291,46400.0
2009-08-12 13:30:00,27.94,27.94,27.92,27.92,186100.0,18.291,18.291,18.2779,18.2779,186100.0
2009-08-12 13:35:00,27.92,27.94,27.89,27.89,42200.0,18.2779,18.291,18.2582,18.2582,42200.0
2009-08-12 13:40:00,27.89,27.91,27.85,27.91,41800.0,18.2582,18.2713,18.2321,18.2713,41800.0
2009-08-12 13:45:00,27.91,27.96,27.9,27.96,36200.0,18.2713,18.3041,18.2648,18.3041,36200.0
2009-08-12 13:50:00,27.95,27.96,27.95,27.96,115800.0,18.2975,18.3041,18.2975,18.3041,115800.0
2009-08-12 13:55:00,27.95,27.96,27.9,27.93,76000.0,18.2975,18.3041,18.2648,18.2844,76000.0
2009-08-12 14:00:00,27.93,27.96,27.92,27.95,18500.0,18.2844,18.3041,18.2779,18.2975,18500.0
2009-08-12 14:05:00,27.95,27.95,27.94,27.95,15800.0,18.2975,18.2975,18.291,18.2975,15800.0
2009-08-12 14:10:00,27.95,27.96,27.92,27.95,88100.0,18.2975,18.3041,18.2779,18.2975,88100.0
2009-08-12 14:15:00,27.95,27.96,27.85,27.87,106400.0,18.2975,18.3041,18.2321,18.2451,106400.0
2009-08-12 14:20:00,27.88,27.94,27.85,27.91,69700.0,18.2517,18.291,18.2321,18.2713,69700.0
2009-08-12 14:25:00,27.92,27.94,27.84,27.84,56700.0,18.2779,18.291,18.2255,18.2255,56700.0
2009-08-12 14:30:00,27.83,27.89,27.8,27.88,109500.0,18.219,18.2582,18.1993,18.2517,109500.0
2009-08-12 14:35:00,27.87,27.89,27.8,27.8,49500.0,18.2451,18.2582,18.1993,18.1993,49500.0
2009-08-12 14:40:00,27.8,27.82,27.76,27.76,93900.0,18.1993,18.2124,18.1731,18.1731,93900.0
2009-08-12 14:45:00,27.76,27.78,27.72,27.74,69500.0,18.1731,18.1862,18.1469,18.16,69500.0
2009-08-12 14:50:00,27.73,27.89,27.71,27.89,77600.0,18.1535,18.2582,18.1404,18.2582,77600.0
2009-08-12 14:55:00,27.89,27.93,27.85,27.91,146900.0,18.2582,18.2844,18.2321,18.2713,146900.0
2009-08-12 15:00:00,27.91,27.97,27.91,27.96,64700.0,18.2713,18.3106,18.2713,18.3041,64700.0
2009-08-12 15:05:00,27.95,27.96,27.93,27.96,78400.0,18.2975,18.3041,18.2844,18.3041,78400.0
2009-08-12 15:10:00,27.95,27.96,27.93,27.95,51500.0,18.2975,18.3041,18.2844,18.2975,51500.0
2009-08-12 15:15:00,27.95,27.96,27.92,27.96,106100.0,18.2975,18.3041,18.2779,18.3041,106100.0
2009-08-12 15:20:00,27.96,27.99,27.94,27.97,71800.0,18.3041,18.3237,18.291,18.3106,71800.0
2009-08-12 15:25:00,27.97,28.03,27.97,28.02,108500.0,18.3106,18.3499,18.3106,18.3433,108500.0
2009-08-12 15:30:00,28.01,28.06,28.01,28.06,123600.0,18.3368,18.3695,18.3368,18.3695,123600.0
2009-08-12 15:35:00,28.06,28.1,28.03,28.03,191900.0,18.3695,18.3957,18.3499,18.3499,191900.0
2009-08-12 15:40:00,28.03,28.05,28.01,28.03,278200.0,18.3499,18.363,18.3368,18.3499,278200.0
2009-08-12 15:45:00,28.04,28.06,27.97,28.01,432100.0,18.3564,18.3695,18.3106,18.3368,432100.0
2009-08-12 15:50:00,28.01,28.03,27.94,28.0,423700.0,18.3368,18.3499,18.291,18.3302,423700.0
2009-08-12 15:55:00,27.99,28.01,27.94,28.0,561700.0,18.3237,18.3368,18.291,18.3302,561700.0
2009-08-13 09:30:00,28.16,28.37,27.97,28.29,168600.0,18.435,18.5725,18.3106,18.5201,168600.0
2009-08-13 09:35:00,28.29,28.35,28.16,28.32,195700.0,18.5201,18.5594,18.435,18.5397,195700.0
2009-08-13 09:40:00,28.31,28.35,28.25,28.31,84700.0,18.5332,18.5594,18.4939,18.5332,84700.0
2009-08-13 09:45:00,28.31,28.37,28.26,28.32,72900.0,18.5332,18.5725,18.5005,18.5397,72900.0
2009-08-13 09:50:00,28.32,28.36,28.26,28.3,124500.0,18.5397,18.5659,18.5005,18.5266,124500.0
2009-08-13 09:55:00,28.3,28.36,28.29,28.3,94300.0,18.5266,18.5659,18.5201,18.5266,94300.0
2009-08-13 10:00:00,28.3,28.34,28.16,28.2,248000.0,18.5266,18.5528,18.435,18.4612,248000.0
2009-08-13 10:05:00,28.2,28.21,28.05,28.05,116500.0,18.4612,18.4677,18.363,18.363,116500.0
2009-08-13 10:10:00,28.05,28.13,28.03,28.08,195400.0,18.363,18.4154,18.3499,18.3826,195400.0
2009-08-13 10:15:00,28.08,28.17,28.08,28.15,107500.0,18.3826,18.4415,18.3826,18.4284,107500.0
2009-08-13 10:20:00,28.16,28.25,28.15,28.22,78500.0,18.435,18.4939,18.4284,18.4743,78500.0
2009-08-13 10:25:00,28.19,28.24,28.15,28.24,58600.0,18.4546,18.4874,18.4284,18.4874,58600.0
2009-08-13 10:30:00,28.23,28.26,28.19,28.24,94600.0,18.4808,18.5005,18.4546,18.4874,94600.0
2009-08-13 10:35:00,28.25,28.27,28.21,28.23,130300.0,18.4939,18.507,18.4677,18.4808,130300.0
2009-08-13 10:40:00,28.22,28.25,28.18,28.22,66200.0,18.4743,18.4939,18.4481,18.4743,66200.0
2009-08-13 10:45:00,28.22,28.24,28.17,28.21,49400.0,18.4743,18.4874,18.4415,18.4677,49400.0
2009-08-13 10:50:00,28.21,28.27,28.2,28.24,73100.0,18.4677,18.507,18.4612,18.4874,73100.0
2009-08-13 10:55:00,28.25,28.3,28.23,28.23,56800.0,18.4939,18.5266,18.4808,18.4808,56800.0
2009-08-13 11:00:00,28.24,28.28,28.21,28.28,52400.0,18.4874,18.5136,18.4677,18.5136,52400.0
2009-08-13 11:05:00,28.28,28.34,28.27,28.34,20200.0,18.5136,18.5528,18.507,18.5528,20200.0
2009-08-13 11:10:00,28.34,28.36,28.3,28.31,61900.0,18.5528,18.5659,18.5266,18.5332,61900.0
2009-08-13 11:15:00,28.31,28.36,28.31,28.35,52300.0,18.5332,18.5659,18.5332,18.5594,52300.0
2009-08-13 11:20:00,28.36,28.39,28.32,28.38,109700.0,18.5659,18.5856,18.5397,18.579,109700.0
2009-08-13 11:25:00,28.39,28.39,28.35,28.35,58400.0,18.5856,18.5856,18.5594,18.5594,58400.0
2009-08-13 11:30:00,28.36,28.36,28.35,28.36,29600.0,18.5659,18.5659,18.5594,18.5659,29600.0
2009-08-13 11:35:00,28.36,28.4,28.35,28.4,41900.0,18.5659,18.5921,18.5594,18.5921,41900.0
2009-08-13 11:40:00,28.4,28.4,28.35,28.36,51000.0,18.5921,18.5921,18.5594,18.5659,51000.0
2009-08-13 11:45:00,28.37,28.41,28.36,28.38,26700.0,18.5725,18.5987,18.5659,18.579,26700.0
2009-08-13 11:50:00,28.37,28.42,28.37,28.38,26200.0,18.5725,18.6052,18.5725,18.579,26200.0
2009-08-13 11:55:00,28.39,28.41,28.38,28.4,19100.0,18.5856,18.5987,18.579,18.5921,19100.0
2009-08-13 12:00:00,28.4,28.4,28.39,28.4,19300.0,18.5921,18.5921,18.5856,18.5921,19300.0
2009-08-13 12:05:00,28.4,28.4,28.39,28.4,9000.0,18.5921,18.5921,18.5856,18.5921,9000.0
2009-08-13 12:10:00,28.4,28.4,28.39,28.4,11100.0,18.5921,18.5921,18.5856,18.5921,11100.0
2009-08-13 12:15:00,28.39,28.4,28.37,28.39,45900.0,18.5856,18.5921,18.5725,18.5856,45900.0
2009-08-13 12:20:00,28.39,28.4,28.37,28.39,33600.0,18.5856,18.5921,18.5725,18.5856,33600.0
2009-08-13 12:25:00,28.38,28.4,28.38,28.39,25000.0,18.579,18.5921,18.579,18.5856,25000.0
2009-08-13 12:30:00,28.39,28.4,28.38,28.39,37300.0,18.5856,18.5921,18.579,18.5856,37300.0
2009-08-13 12:35:00,28.4,28.4,28.39,28.4,8200.0,18.5921,18.5921,18.5856,18.5921,8200.0
2009-08-13 12:40:00,28.4,28.41,28.39,28.4,71600.0,18.5921,18.5987,18.5856,18.5921,71600.0
2009-08-13 12:45:00,28.41,28.42,28.39,28.4,28500.0,18.5987,18.6052,18.5856,18.5921,28500.0
2009-08-13 12:50:00,28.4,28.41,28.4,28.41,8900.0,18.5921,18.5987,18.5921,18.5987,8900.0
2009-08-13 12:55:00,28.41,28.41,28.4,28.4,17700.0,18.5987,18.5987,18.5921,18.5921,17700.0
2009-08-13 13:00:00,28.41,28.47,28.4,28.47,132500.0,18.5987,18.6379,18.5921,18.6379,132500.0
2009-08-13 13:05:00,28.46,28.5,28.41,28.41,107800.0,18.6314,18.6576,18.5987,18.5987,107800.0
2009-08-13 13:10:00,28.42,28.45,28.38,28.4,54300.0,18.6052,18.6248,18.579,18.5921,54300.0
2009-08-13 13:15:00,28.41,28.44,28.36,28.37,108000.0,18.5987,18.6183,18.5659,18.5725,108000.0
2009-08-13 13:20:00,28.37,28.37,28.36,28.36,53900.0,18.5725,18.5725,18.5659,18.5659,53900.0
2009-08-13 13:25:00,28.37,28.37,28.29,28.29,75200.0,18.5725,18.5725,18.5201,18.5201,75200.0
2009-08-13 13:30:00,28.3,28.32,28.29,28.3,65600.0,18.5266,18.5397,18.5201,18.5266,65600.0
2009-08-13 13:35:00,28.3,28.3,28.29,28.29,11100.0,18.5266,18.5266,18.5201,18.5201,11100.0
2009-08-13 13:40:00,28.3,28.3,28.28,28.3,18600.0,18.5266,18.5266,18.5136,18.5266,18600.0
2009-08-13 13:45:00,28.3,28.3,28.25,28.26,29000.0,18.5266,18.5266,18.4939,18.5005,29000.0
2009-08-13 13:50:00,28.28,28.28,28.18,28.2,54600.0,18.5136,18.5136,18.4481,18.4612,54600.0
2009-08-13 13:55:00,28.2,28.24,28.18,28.21,54600.0,18.4612,18.4874,18.4481,18.4677,54600.0
2009-08-13 14:00:00,28.22,28.23,28.16,28.16,24000.0,18.4743,18.4808,18.435,18.435,24000.0
2009-08-13 14:05:00,28.16,28.17,28.14,28.17,26000.0,18.435,18.4415,18.4219,18.4415,26000.0
2009-08-13 14:10:00,28.16,28.17,28.12,28.13,31900.0,18.435,18.4415,18.4088,18.4154,31900.0
2009-08-13 14:15:00,28.14,28.17,28.12,28.17,56900.0,18.4219,18.4415,18.4088,18.4415,56900.0
2009-08-13 14:20:00,28.17,28.19,28.16,28.17,32800.0,18.4415,18.4546,18.435,18.4415,32800.0
2009-08-13 14:25:00,28.18,28.22,28.17,28.21,27200.0,18.4481,18.4743,18.4415,18.4677,27200.0
2009-08-13 14:30:00,28.21,28.25,28.2,28.2,35300.0,18.4677,18.4939,18.4612,18.4612,35300.0
2009-08-13 14:35:00,28.2,28.25,28.17,28.25,51700.0,18.4612,18.4939,18.4415,18.4939,51700.0
2009-08-13 14:40:00,28.24,28.29,28.21,28.22,95800.0,18.4874,18.5201,18.4677,18.4743,95800.0
2009-08-13 14:45:00,28.22,28.24,28.22,28.24,23600.0,18.4743,18.4874,18.4743,18.4874,23600.0
2009-08-13 14:50:00,28.24,28.25,28.24,28.25,20900.0,18.4874,18.4939,18.4874,18.4939,20900.0
2009-08-13 14:55:00,28.25,28.26,28.19,28.19,39400.0,18.4939,18.5005,18.4546,18.4546,39400.0
2009-08-13 15:00:00,28.19,28.22,28.17,28.17,57700.0,18.4546,18.4743,18.4415,18.4415,57700.0
2009-08-13 15:05:00,28.2,28.2,28.17,28.2,47600.0,18.4612,18.4612,18.4415,18.4612,47600.0
2009-08-13 15:10:00,28.2,28.21,28.18,28.2,122700.0,18.4612,18.4677,18.4481,18.4612,122700.0
2009-08-13 15:15:00,28.2,28.23,28.2,28.22,52800.0,18.4612,18.4808,18.4612,18.4743,52800.0
2009-08-13 15:20:00,28.21,28.23,28.18,28.18,91900.0,18.4677,18.4808,18.4481,18.4481,91900.0
2009-08-13 15:25:00,28.19,28.21,28.19,28.2,35600.0,18.4546,18.4677,18.4546,18.4612,35600.0
2009-08-13 15:30:00,28.2,28.22,28.19,28.2,50500.0,18.4612,18.4743,18.4546,18.4612,50500.0
2009-08-13 15:35:00,28.21,28.21,28.2,28.21,32500.0,18.4677,18.4677,18.4612,18.4677,32500.0
2009-08-13 15:40:00,28.21,28.24,28.2,28.22,205000.0,18.4677,18.4874,18.4612,18.4743,205000.0
2009-08-13 15:45:00,28.22,28.22,28.21,28.21,58400.0,18.4743,18.4743,18.4677,18.4677,58400.0
2009-08-13 15:50:00,28.22,28.22,28.18,28.2,165200.0,18.4743,18.4743,18.4481,18.4612,165200.0
2009-08-13 15:55:00,28.2,28.21,28.17,28.2,308700.0,18.4612,18.4677,18.4415,18.4612,308700.0
2009-08-14 09:30:00,28.22,28.39,28.22,28.36,109800.0,18.4743,18.5856,18.4743,18.5659,109800.0
2009-08-14 09:35:00,28.35,28.37,28.28,28.3,58900.0,18.5594,18.5725,18.5136,18.5266,58900.0
2009-08-14 09:40:00,28.3,28.32,28.24,28.25,82000.0,18.5266,18.5397,18.4874,18.4939,82000.0
2009-08-14 09:45:00,28.25,28.32,28.22,28.22,58700.0,18.4939,18.5397,18.4743,18.4743,58700.0
2009-08-14 09:50:00,28.22,28.23,28.1,28.1,36800.0,18.4743,18.4808,18.3957,18.3957,36800.0
2009-08-14 09:55:00,28.11,28.13,28.01,28.07,82300.0,18.4023,18.4154,18.3368,18.3761,82300.0
2009-08-14 10:00:00,28.07,28.07,27.95,27.99,104900.0,18.3761,18.3761,18.2975,18.3237,104900.0
2009-08-14 10:05:00,27.99,28.0,27.93,27.99,33900.0,18.3237,18.3302,18.2844,18.3237,33900.0
2009-08-14 10:10:00,27.99,28.0,27.86,27.86,81200.0,18.3237,18.3302,18.2386,18.2386,81200.0
2009-08-14 10:15:00,27.87,27.88,27.75,27.77,78600.0,18.2451,18.2517,18.1666,18.1797,78600.0
2009-08-14 10:20:00,27.76,27.8,27.72,27.73,75900.0,18.1731,18.1993,18.1469,18.1535,75900.0
2009-08-14 10:25:00,27.73,27.73,27.67,27.67,81000.0,18.1535,18.1535,18.1142,18.1142,81000.0
2009-08-14 10:30:00,27.68,27.75,27.68,27.71,42200.0,18.1208,18.1666,18.1208,18.1404,42200.0
2009-08-14 10:35:00,27.71,27.73,27.68,27.73,37400.0,18.1404,18.1535,18.1208,18.1535,37400.0
2009-08-14 10:40:00,27.72,27.81,27.72,27.75,48000.0,18.1469,18.2059,18.1469,18.1666,48000.0
2009-08-14 10:45:00,27.74,27.78,27.71,27.73,49100.0,18.16,18.1862,18.1404,18.1535,49100.0
2009-08-14 10:50:00,27.73,27.75,27.68,27.71,53100.0,18.1535,18.1666,18.1208,18.1404,53100.0
2009-08-14 10:55:00,27.7,27.76,27.68,27.76,23800.0,18.1339,18.1731,18.1208,18.1731,23800.0
2009-08-14 11:00:00,27.76,27.77,27.71,27.74,55000.0,18.1731,18.1797,18.1404,18.16,55000.0
2009-08-14 11:05:00,27.73,27.75,27.7,27.71,37400.0,18.1535,18.1666,18.1339,18.1404,37400.0
2009-08-14 11:10:00,27.71,27.73,27.68,27.71,44700.0,18.1404,18.1535,18.1208,18.1404,44700.0
2009-08-14 11:15:00,27.7,27.71,27.67,27.7,42200.0,18.1339,18.1404,18.1142,18.1339,42200.0
2009-08-14 11:20:00,27.7,27.71,27.68,27.7,31500.0,18.1339,18.1404,18.1208,18.1339,31500.0
2009-08-14 11:25:00,27.7,27.71,27.68,27.69,33600.0,18.1339,18.1404,18.1208,18.1273,33600.0
2009-08-14 11:30:00,27.69,27.7,27.63,27.68,39600.0,18.1273,18.1339,18.088,18.1208,39600.0
2009-08-14 11:35:00,27.68,27.71,27.66,27.66,46500.0,18.1208,18.1404,18.1077,18.1077,46500.0
2009-08-14 11:40:00,27.66,27.7,27.65,27.7,21900.0,18.1077,18.1339,18.1011,18.1339,21900.0
2009-08-14 11:45:00,27.69,27.7,27.63,27.63,31800.0,18.1273,18.1339,18.088,18.088,31800.0
2009-08-14 11:50:00,27.63,27.69,27.62,27.69,43300.0,18.088,18.1273,18.0815,18.1273,43300.0
2009-08-14 11:55:00,27.69,27.69,27.64,27.66,28400.0,18.1273,18.1273,18.0946,18.1077,28400.0
2009-08-14 12:00:00,27.66,27.66,27.63,27.64,17800.0,18.1077,18.1077,18.088,18.0946,17800.0
2009-08-14 12:05:00,27.64,27.64,27.62,27.62,29300.0,18.0946,18.0946,18.0815,18.0815,29300.0
2009-08-14 12:10:00,27.62,27.63,27.62,27.62,11600.0,18.0815,18.088,18.0815,18.0815,11600.0
2009-08-14 12:15:00,27.62,27.64,27.62,27.63,18400.0,18.0815,18.0946,18.0815,18.088,18400.0
2009-08-14 12:20:00,27.64,27.64,27.58,27.59,35500.0,18.0946,18.0946,18.0553,18.0618,35500.0
2009-08-14 12:25:00,27.6,27.61,27.59,27.6,40700.0,18.0684,18.0749,18.0618,18.0684,40700.0
2009-08-14 12:30:00,27.6,27.62,27.59,27.59,39100.0,18.0684,18.0815,18.0618,18.0618,39100.0
2009-08-14 12:35:00,27.59,27.63,27.59,27.62,18900.0,18.0618,18.088,18.0618,18.0815,18900.0
2009-08-14 12:40:00,27.62,27.68,27.62,27.67,35200.0,18.0815,18.1208,18.0815,18.1142,35200.0
2009-08-14 12:45:00,27.67,27.73,27.67,27.71,28600.0,18.1142,18.1535,18.1142,18.1404,28600.0
2009-08-14 12:50:00,27.71,27.73,27.7,27.73,16900.0,18.1404,18.1535,18.1339,18.1535,16900.0
2009-08-14 12:55:00,27.72,27.78,27.72,27.72,206300.0,18.1469,18.1862,18.1469,18.1469,206300.0
2009-08-14 13:00:00,27.72,27.73,27.69,27.69,10800.0,18.1469,18.1535,18.1273,18.1273,10800.0
2009-08-14 13:05:00,27.69,27.69,27.64,27.66,116200.0,18.1273,18.1273,18.0946,18.1077,116200.0
2009-08-14 13:10:00,27.66,27.68,27.63,27.67,28100.0,18.1077,18.1208,18.088,18.1142,28100.0
2009-08-14 13:15:00,27.67,27.69,27.65,27.67,27200.0,18.1142,18.1273,18.1011,18.1142,27200.0
2009-08-14 13:20:00,27.67,27.68,27.64,27.64,18200.0,18.1142,18.1208,18.0946,18.0946,18200.0
2009-08-14 13:25:00,27.64,27.66,27.63,27.66,42800.0,18.0946,18.1077,18.088,18.1077,42800.0
2009-08-14 13:30:00,27.66,27.67,27.63,27.65,27700.0,18.1077,18.1142,18.088,18.1011,27700.0
2009-08-14 13:35:00,27.65,27.66,27.64,27.65,73000.0,18.1011,18.1077,18.0946,18.1011,73000.0
2009-08-14 13:40:00,27.65,27.68,27.65,27.67,13400.0,18.1011,18.1208,18.1011,18.1142,13400.0
2009-08-14 13:45:00,27.67,27.71,27.67,27.7,16600.0,18.1142,18.1404,18.1142,18.1339,16600.0
2009-08-14 13:50:00,27.71,27.71,27.7,27.7,16100.0,18.1404,18.1404,18.1339,18.1339,16100.0
2009-08-14 13:55:00,27.7,27.73,27.7,27.73,10700.0,18.1339,18.1535,18.1339,18.1535,10700.0
2009-08-14 14:00:00,27.74,27.77,27.71,27.76,33100.0,18.16,18.1797,18.1404,18.1731,33100.0
2009-08-14 14:05:00,27.76,27.76,27.72,27.73,32800.0,18.1731,18.1731,18.1469,18.1535,32800.0
2009-08-14 14:10:00,27.73,27.77,27.72,27.76,12300.0,18.1535,18.1797,18.1469,18.1731,12300.0
2009-08-14 14:15:00,27.77,27.77,27.73,27.74,20300.0,18.1797,18.1797,18.1535,18.16,20300.0
2009-08-14 14:20:00,27.75,27.75,27.7,27.71,21400.0,18.1666,18.1666,18.1339,18.1404,21400.0
2009-08-14 14:25:00,27.71,27.74,27.71,27.71,19900.0,18.1404,18.16,18.1404,18.1404,19900.0
2009-08-14 14:30:00,27.71,27.73,27.7,27.72,21300.0,18.1404,18.1535,18.1339,18.1469,21300.0
2009-08-14 14:35:00,27.71,27.74,27.7,27.72,30400.0,18.1404,18.16,18.1339,18.1469,30400.0
2009-08-14 14:40:00,27.72,27.74,27.7,27.74,99200.0,18.1469,18.16,18.1339,18.16,99200.0
2009-08-14 14:45:00,27.75,27.75,27.73,27.73,6100.0,18.1666,18.1666,18.1535,18.1535,6100.0
2009-08-14 14:50:00,27.73,27.74,27.71,27.71,74500.0,18.1535,18.16,18.1404,18.1404,74500.0
2009-08-14 14:55:00,27.71,27.76,27.71,27.74,28700.0,18.1404,18.1731,18.1404,18.16,28700.0
2009-08-14 15:00:00,27.74,27.78,27.74,27.78,26600.0,18.16,18.1862,18.16,18.1862,26600.0
2009-08-14 15:05:00,27.78,27.83,27.77,27.82,55400.0,18.1862,18.219,18.1797,18.2124,55400.0
2009-08-14 15:10:00,27.82,27.82,27.78,27.8,40800.0,18.2124,18.2124,18.1862,18.1993,40800.0
2009-08-14 15:15:00,27.8,27.82,27.8,27.82,20900.0,18.1993,18.2124,18.1993,18.2124,20900.0
2009-08-14 15:20:00,27.82,27.82,27.8,27.8,35500.0,18.2124,18.2124,18.1993,18.1993,35500.0
2009-08-14 15:25:00,27.8,27.81,27.76,27.77,66400.0,18.1993,18.2059,18.1731,18.1797,66400.0
2009-08-14 15:30:00,27.77,27.78,27.74,27.75,80700.0,18.1797,18.1862,18.16,18.1666,80700.0
2009-08-14 15:35:00,27.75,27.76,27.74,27.75,89200.0,18.1666,18.1731,18.16,18.1666,89200.0
2009-08-14 15:40:00,27.75,27.75,27.72,27.74,154100.0,18.1666,18.1666,18.1469,18.16,154100.0
2009-08-14 15:45:00,27.74,27.76,27.7,27.73,150000.0,18.16,18.1731,18.1339,18.1535,150000.0
2009-08-14 15:50:00,27.73,27.77,27.72,27.74,107500.0,18.1535,18.1797,18.1469,18.16,107500.0
2009-08-14 15:55:00,27.74,27.84,27.74,27.84,368200.0,18.16,18.2255,18.16,18.2255,368200.0
2009-08-17 09:30:00,27.44,27.67,27.34,27.4,174900.0,17.9636,18.1142,17.8982,17.9375,174900.0
2009-08-17 09:35:00,27.39,27.46,27.32,27.33,140200.0,17.9309,17.9767,17.8851,17.8916,140200.0
2009-08-17 09:40:00,27.32,27.36,27.3,27.3,110100.0,17.8851,17.9113,17.872,17.872,110100.0
2009-08-17 09:45:00,27.31,27.33,27.28,27.29,72100.0,17.8785,17.8916,17.8589,17.8654,72100.0
2009-08-17 09:50:00,27.3,27.34,27.26,27.33,73600.0,17.872,17.8982,17.8458,17.8916,73600.0
2009-08-17 09:55:00,27.32,27.37,27.28,27.28,61700.0,17.8851,17.9178,17.8589,17.8589,61700.0
2009-08-17 10:00:00,27.28,27.3,27.17,27.21,121200.0,17.8589,17.872,17.7869,17.8131,121200.0
2009-08-17 10:05:00,27.22,27.22,27.12,27.14,68400.0,17.8196,17.8196,17.7542,17.7672,68400.0
2009-08-17 10:10:00,27.14,27.15,27.07,27.08,79200.0,17.7672,17.7738,17.7214,17.728,79200.0
2009-08-17 10:15:00,27.08,27.11,27.07,27.08,35100.0,17.728,17.7476,17.7214,17.728,35100.0
2009-08-17 10:20:00,27.07,27.1,27.05,27.07,60300.0,17.7214,17.7411,17.7083,17.7214,60300.0
2009-08-17 10:25:00,27.08,27.14,27.05,27.13,70500.0,17.728,17.7672,17.7083,17.7607,70500.0
2009-08-17 10:30:00,27.13,27.16,27.08,27.1,73800.0,17.7607,17.7803,17.728,17.7411,73800.0
2009-08-17 10:35:00,27.11,27.12,27.05,27.07,61800.0,17.7476,17.7542,17.7083,17.7214,61800.0
2009-08-17 10:40:00,27.07,27.08,27.04,27.07,49400.0,17.7214,17.728,17.7018,17.7214,49400.0
2009-08-17 10:45:00,27.07,27.09,27.03,27.07,47000.0,17.7214,17.7345,17.6952,17.7214,47000.0
2009-08-17 10:50:00,27.07,27.11,27.07,27.09,21400.0,17.7214,17.7476,17.7214,17.7345,21400.0
2009-08-17 10:55:00,27.1,27.1,27.05,27.08,31200.0,17.7411,17.7411,17.7083,17.728,31200.0
2009-08-17 11:00:00,27.1,27.14,27.08,27.1,26000.0,17.7411,17.7672,17.728,17.7411,26000.0
2009-08-17 11:05:00,27.11,27.13,27.09,27.1,32200.0,17.7476,17.7607,17.7345,17.7411,32200.0
2009-08-17 11:10:00,27.09,27.1,27.07,27.08,42700.0,17.7345,17.7411,17.7214,17.728,42700.0
2009-08-17 11:15:00,27.08,27.1,27.04,27.05,102700.0,17.728,17.7411,17.7018,17.7083,102700.0
2009-08-17 11:20:00,27.06,27.09,27.05,27.09,30700.0,17.7149,17.7345,17.7083,17.7345,30700.0
2009-08-17 11:25:00,27.08,27.12,27.07,27.07,39900.0,17.728,17.7542,17.7214,17.7214,39900.0
2009-08-17 11:30:00,27.06,27.09,27.05,27.05,36900.0,17.7149,17.7345,17.7083,17.7083,36900.0
2009-08-17 11:35:00,27.05,27.08,27.04,27.08,30500.0,17.7083,17.728,17.7018,17.728,30500.0
2009-08-17 11:40:00,27.08,27.12,27.06,27.1,23100.0,17.728,17.7542,17.7149,17.7411,23100.0
2009-08-17 11:45:00,27.1,27.1,27.09,27.09,9100.0,17.7411,17.7411,17.7345,17.7345,9100.0
2009-08-17 11:50:00,27.1,27.12,27.09,27.11,21400.0,17.7411,17.7542,17.7345,17.7476,21400.0
2009-08-17 11:55:00,27.09,27.17,27.09,27.14,40100.0,17.7345,17.7869,17.7345,17.7672,40100.0
2009-08-17 12:00:00,27.14,27.14,27.07,27.08,36500.0,17.7672,17.7672,17.7214,17.728,36500.0
2009-08-17 12:05:00,27.08,27.08,27.06,27.08,17300.0,17.728,17.728,17.7149,17.728,17300.0
2009-08-17 12:10:00,27.07,27.07,27.05,27.06,15300.0,17.7214,17.7214,17.7083,17.7149,15300.0
2009-08-17 12:15:00,27.07,27.08,27.06,27.07,9900.0,17.7214,17.728,17.7149,17.7214,9900.0
2009-08-17 12:20:00,27.08,27.08,27.07,27.07,9000.0,17.728,17.728,17.7214,17.7214,9000.0
2009-08-17 12:25:00,27.07,27.08,27.05,27.06,23900.0,17.7214,17.728,17.7083,17.7149,23900.0
2009-08-17 12:30:00,27.07,27.11,27.07,27.1,38500.0,17.7214,17.7476,17.7214,17.7411,38500.0
2009-08-17 12:35:00,27.1,27.1,27.05,27.09,38000.0,17.7411,17.7411,17.7083,17.7345,38000.0
2009-08-17 12:40:00,27.08,27.09,27.06,27.09,38600.0,17.728,17.7345,17.7149,17.7345,38600.0
2009-08-17 12:45:00,27.09,27.09,27.08,27.08,5200.0,17.7345,17.7345,17.728,17.728,5200.0
2009-08-17 12:50:00,27.08,27.09,27.08,27.08,14500.0,17.728,17.7345,17.728,17.728,14500.0
2009-08-17 12:55:00,27.08,27.09,27.06,27.06,47500.0,17.728,17.7345,17.7149,17.7149,47500.0
2009-08-17 13:00:00,27.06,27.06,27.03,27.04,61200.0,17.7149,17.7149,17.6952,17.7018,61200.0
2009-08-17 13:05:00,27.04,27.06,27.04,27.05,14400.0,17.7018,17.7149,17.7018,17.7083,14400.0
2009-08-17 13:10:00,27.06,27.08,27.05,27.08,10400.0,17.7149,17.728,17.7083,17.728,10400.0
2009-08-17 13:15:00,27.07,27.08,27.05,27.06,38600.0,17.7214,17.728,17.7083,17.7149,38600.0
2009-08-17 13:20:00,27.07,27.07,27.05,27.06,10400.0,17.7214,17.7214,17.7083,17.7149,10400.0
2009-08-17 13:25:00,27.06,27.07,27.05,27.07,13300.0,17.7149,17.7214,17.7083,17.7214,13300.0
2009-08-17 13:30:00,27.06,27.07,27.03,27.06,25600.0,17.7149,17.7214,17.6952,17.7149,25600.0
2009-08-17 13:35:00,27.06,27.09,27.05,27.06,31100.0,17.7149,17.7345,17.7083,17.7149,31100.0
2009-08-17 13:40:00,27.05,27.09,27.03,27.09,22700.0,17.7083,17.7345,17.6952,17.7345,22700.0
2009-08-17 13:45:00,27.08,27.1,27.08,27.09,16500.0,17.728,17.7411,17.728,17.7345,16500.0
2009-08-17 13:50:00,27.09,27.1,27.08,27.1,15200.0,17.7345,17.7411,17.728,17.7411,15200.0
2009-08-17 13:55:00,27.09,27.13,27.09,27.1,53700.0,17.7345,17.7607,17.7345,17.7411,53700.0
2009-08-17 14:00:00,27.11,27.11,27.09,27.09,44600.0,17.7476,17.7476,17.7345,17.7345,44600.0
2009-08-17 14:05:00,27.09,27.09,27.06,27.07,19900.0,17.7345,17.7345,17.7149,17.7214,19900.0
2009-08-17 14:10:00,27.07,27.1,27.06,27.1,36300.0,17.7214,17.7411,17.7149,17.7411,36300.0
2009-08-17 14:15:00,27.1,27.14,27.09,27.13,46800.0,17.7411,17.7672,17.7345,17.7607,46800.0
2009-08-17 14:20:00,27.14,27.14,27.11,27.13,46000.0,17.7672,17.7672,17.7476,17.7607,46000.0
2009-08-17 14:25:00,27.13,27.15,27.12,27.14,29600.0,17.7607,17.7738,17.7542,17.7672,29600.0
2009-08-17 14:30:00,27.14,27.15,27.11,27.11,28900.0,17.7672,17.7738,17.7476,17.7476,28900.0
2009-08-17 14:35:00,27.12,27.12,27.11,27.12,31000.0,17.7542,17.7542,17.7476,17.7542,31000.0
2009-08-17 14:40:00,27.11,27.12,27.09,27.09,56600.0,17.7476,17.7542,17.7345,17.7345,56600.0
2009-08-17 14:45:00,27.09,27.11,27.07,27.09,138300.0,17.7345,17.7476,17.7214,17.7345,138300.0
2009-08-17 14:50:00,27.09,27.1,27.07,27.09,71100.0,17.7345,17.7411,17.7214,17.7345,71100.0
2009-08-17 14:55:00,27.09,27.1,27.09,27.1,35100.0,17.7345,17.7411,17.7345,17.7411,35100.0
2009-08-17 15:00:00,27.09,27.12,27.09,27.12,54800.0,17.7345,17.7542,17.7345,17.7542,54800.0
2009-08-17 15:05:00,27.12,27.12,27.11,27.11,44600.0,17.7542,17.7542,17.7476,17.7476,44600.0
2009-08-17 15:10:00,27.12,27.12,27.05,27.06,59200.0,17.7542,17.7542,17.7083,17.7149,59200.0
2009-08-17 15:15:00,27.06,27.11,27.05,27.1,87600.0,17.7149,17.7476,17.7083,17.7411,87600.0
2009-08-17 15:20:00,27.1,27.15,27.09,27.13,153400.0,17.7411,17.7738,17.7345,17.7607,153400.0
2009-08-17 15:25:00,27.13,27.13,27.06,27.1,81600.0,17.7607,17.7607,17.7149,17.7411,81600.0
2009-08-17 15:30:00,27.09,27.1,27.07,27.08,133300.0,17.7345,17.7411,17.7214,17.728,133300.0
2009-08-17 15:35:00,27.09,27.1,27.07,27.07,76600.0,17.7345,17.7411,17.7214,17.7214,76600.0
2009-08-17 15:40:00,27.07,27.08,27.05,27.06,142600.0,17.7214,17.728,17.7083,17.7149,142600.0
2009-08-17 15:45:00,27.05,27.1,27.05,27.07,149100.0,17.7083,17.7411,17.7083,17.7214,149100.0
2009-08-17 15:50:00,27.07,27.1,27.03,27.04,154100.0,17.7214,17.7411,17.6952,17.7018,154100.0
2009-08-17 15:55:00,27.03,27.1,27.03,27.07,285500.0,17.6952,17.7411,17.6952,17.7214,285500.0
2009-08-18 09:30:00,27.06,27.48,27.06,27.08,121000.0,17.8052,18.0816,17.8052,17.8184,121000.0
2009-08-18 09:35:00,27.08,27.27,27.07,27.26,117300.0,17.8184,17.9434,17.8118,17.9368,117300.0
2009-08-18 09:40:00,27.26,27.4,27.25,27.33,92300.0,17.9368,18.0289,17.9302,17.9829,92300.0
2009-08-18 09:45:00,27.33,27.35,27.27,27.3,83300.0,17.9829,17.996,17.9434,17.9631,83300.0
2009-08-18 09:50:00,27.3,27.31,27.2,27.27,97000.0,17.9631,17.9697,17.8973,17.9434,97000.0
2009-08-18 09:55:00,27.27,27.28,27.24,27.25,31200.0,17.9434,17.95,17.9237,17.9302,31200.0
2009-08-18 10:00:00,27.26,27.28,27.23,27.28,84300.0,17.9368,17.95,17.9171,17.95,84300.0
2009-08-18 10:05:00,27.28,27.3,27.27,27.29,61900.0,17.95,17.9631,17.9434,17.9566,61900.0
2009-08-18 10:10:00,27.29,27.3,27.29,27.3,10800.0,17.9566,17.9631,17.9566,17.9631,10800.0
2009-08-18 10:15:00,27.29,27.33,27.28,27.32,65100.0,17.9566,17.9829,17.95,17.9763,65100.0
2009-08-18 10:20:00,27.32,27.33,27.24,27.25,31000.0,17.9763,17.9829,17.9237,17.9302,31000.0
2009-08-18 10:25:00,27.26,27.26,27.19,27.19,28000.0,17.9368,17.9368,17.8908,17.8908,28000.0
2009-08-18 10:30:00,27.19,27.21,27.18,27.19,18900.0,17.8908,17.9039,17.8842,17.8908,18900.0
2009-08-18 10:35:00,27.19,27.2,27.18,27.19,40600.0,17.8908,17.8973,17.8842,17.8908,40600.0
2009-08-18 10:40:00,27.19,27.21,27.18,27.2,25200.0,17.8908,17.9039,17.8842,17.8973,25200.0
2009-08-18 10:45:00,27.2,27.23,27.2,27.23,42400.0,17.8973,17.9171,17.8973,17.9171,42400.0
2009-08-18 10:50:00,27.23,27.23,27.22,27.23,13700.0,17.9171,17.9171,17.9105,17.9171,13700.0
2009-08-18 10:55:00,27.23,27.24,27.18,27.18,74900.0,17.9171,17.9237,17.8842,17.8842,74900.0
2009-08-18 11:00:00,27.18,27.22,27.17,27.22,27800.0,17.8842,17.9105,17.8776,17.9105,27800.0
2009-08-18 11:05:00,27.22,27.23,27.22,27.23,27700.0,17.9105,17.9171,17.9105,17.9171,27700.0
2009-08-18 11:10:00,27.22,27.27,27.22,27.27,44500.0,17.9105,17.9434,17.9105,17.9434,44500.0
2009-08-18 11:15:00,27.27,27.3,27.27,27.3,29600.0,17.9434,17.9631,17.9434,17.9631,29600.0
2009-08-18 11:20:00,27.3,27.31,27.29,27.31,25200.0,17.9631,17.9697,17.9566,17.9697,25200.0
2009-08-18 11:25:00,27.3,27.32,27.3,27.31,31000.0,17.9631,17.9763,17.9631,17.9697,31000.0
2009-08-18 11:30:00,27.31,27.38,27.31,27.38,34500.0,17.9697,18.0158,17.9697,18.0158,34500.0
2009-08-18 11:35:00,27.37,27.4,27.37,27.4,16400.0,18.0092,18.0289,18.0092,18.0289,16400.0
2009-08-18 11:40:00,27.4,27.43,27.37,27.43,44500.0,18.0289,18.0487,18.0092,18.0487,44500.0
2009-08-18 11:45:00,27.43,27.44,27.42,27.42,28300.0,18.0487,18.0553,18.0421,18.0421,28300.0
2009-08-18 11:50:00,27.43,27.45,27.42,27.43,31800.0,18.0487,18.0618,18.0421,18.0487,31800.0
2009-08-18 11:55:00,27.44,27.5,27.43,27.48,85800.0,18.0553,18.0947,18.0487,18.0816,85800.0
2009-08-18 12:00:00,27.47,27.51,27.46,27.51,47900.0,18.075,18.1013,18.0684,18.1013,47900.0
2009-08-18 12:05:00,27.51,27.54,27.49,27.53,57800.0,18.1013,18.1211,18.0882,18.1145,57800.0
2009-08-18 12:10:00,27.52,27.53,27.49,27.49,30900.0,18.1079,18.1145,18.0882,18.0882,30900.0
2009-08-18 12:15:00,27.49,27.5,27.44,27.45,28700.0,18.0882,18.0947,18.0553,18.0618,28700.0
2009-08-18 12:20:00,27.45,27.47,27.45,27.46,17100.0,18.0618,18.075,18.0618,18.0684,17100.0
2009-08-18 12:25:00,27.47,27.47,27.46,27.46,21800.0,18.075,18.075,18.0684,18.0684,21800.0
2009-08-18 12:30:00,27.47,27.47,27.44,27.45,36500.0,18.075,18.075,18.0553,18.0618,36500.0
2009-08-18 12:35:00,27.44,27.45,27.44,27.44,20600.0,18.0553,18.0618,18.0553,18.0553,20600.0
2009-08-18 12:40:00,27.45,27.47,27.44,27.47,20100.0,18.0618,18.075,18.0553,18.075,20100.0
2009-08-18 12:45:00,27.46,27.47,27.46,27.47,9700.0,18.0684,18.075,18.0684,18.075,9700.0
2009-08-18 12:50:00,27.47,27.48,27.46,27.48,26900.0,18.075,18.0816,18.0684,18.0816,26900.0
2009-08-18 12:55:00,27.48,27.49,27.47,27.48,11900.0,18.0816,18.0882,18.075,18.0816,11900.0
2009-08-18 13:00:00,27.49,27.53,27.48,27.52,26700.0,18.0882,18.1145,18.0816,18.1079,26700.0
2009-08-18 13:05:00,27.52,27.57,27.52,27.56,69400.0,18.1079,18.1408,18.1079,18.1342,69400.0
2009-08-18 13:10:00,27.56,27.58,27.56,27.58,76500.0,18.1342,18.1474,18.1342,18.1474,76500.0
2009-08-18 13:15:00,27.58,27.58,27.57,27.57,16100.0,18.1474,18.1474,18.1408,18.1408,16100.0
2009-08-18 13:20:00,27.58,27.58,27.57,27.58,12000.0,18.1474,18.1474,18.1408,18.1474,12000.0
2009-08-18 13:25:00,27.58,27.61,27.57,27.61,43300.0,18.1474,18.1671,18.1408,18.1671,43300.0
2009-08-18 13:30:00,27.61,27.61,27.57,27.57,61300.0,18.1671,18.1671,18.1408,18.1408,61300.0
2009-08-18 13:35:00,27.57,27.58,27.52,27.55,72200.0,18.1408,18.1474,18.1079,18.1276,72200.0
2009-08-18 13:40:00,27.56,27.56,27.55,27.55,26100.0,18.1342,18.1342,18.1276,18.1276,26100.0
2009-08-18 13:45:00,27.56,27.56,27.54,27.54,22900.0,18.1342,18.1342,18.1211,18.1211,22900.0
2009-08-18 13:50:00,27.54,27.55,27.54,27.54,14200.0,18.1211,18.1276,18.1211,18.1211,14200.0
2009-08-18 13:55:00,27.54,27.55,27.53,27.53,44900.0,18.1211,18.1276,18.1145,18.1145,44900.0
2009-08-18 14:00:00,27.54,27.54,27.53,27.53,20800.0,18.1211,18.1211,18.1145,18.1145,20800.0
2009-08-18 14:05:00,27.53,27.53,27.51,27.52,26700.0,18.1145,18.1145,18.1013,18.1079,26700.0
2009-08-18 14:10:00,27.52,27.52,27.49,27.49,54000.0,18.1079,18.1079,18.0882,18.0882,54000.0
2009-08-18 14:15:00,27.49,27.5,27.45,27.46,33500.0,18.0882,18.0947,18.0618,18.0684,33500.0
2009-08-18 14:20:00,27.46,27.47,27.46,27.47,32200.0,18.0684,18.075,18.0684,18.075,32200.0
2009-08-18 14:25:00,27.47,27.49,27.46,27.48,30900.0,18.075,18.0882,18.0684,18.0816,30900.0
2009-08-18 14:30:00,27.48,27.48,27.46,27.47,57000.0,18.0816,18.0816,18.0684,18.075,57000.0
2009-08-18 14:35:00,27.47,27.47,27.44,27.45,70900.0,18.075,18.075,18.0553,18.0618,70900.0
2009-08-18 14:40:00,27.46,27.47,27.45,27.47,26600.0,18.0684,18.075,18.0618,18.075,26600.0
2009-08-18 14:45:00,27.47,27.5,27.47,27.5,18800.0,18.075,18.0947,18.075,18.0947,18800.0
2009-08-18 14:50:00,27.5,27.51,27.49,27.5,23900.0,18.0947,18.1013,18.0882,18.0947,23900.0
2009-08-18 14:55:00,27.5,27.51,27.5,27.51,9900.0,18.0947,18.1013,18.0947,18.1013,9900.0
2009-08-18 15:00:00,27.51,27.52,27.5,27.51,21700.0,18.1013,18.1079,18.0947,18.1013,21700.0
2009-08-18 15:05:00,27.51,27.52,27.51,27.51,13800.0,18.1013,18.1079,18.1013,18.1013,13800.0
2009-08-18 15:10:00,27.51,27.53,27.51,27.52,38800.0,18.1013,18.1145,18.1013,18.1079,38800.0
2009-08-18 15:15:00,27.53,27.55,27.52,27.53,49000.0,18.1145,18.1276,18.1079,18.1145,49000.0
2009-08-18 15:20:00,27.53,27.56,27.53,27.55,36600.0,18.1145,18.1342,18.1145,18.1276,36600.0
2009-08-18 15:25:00,27.56,27.57,27.55,27.56,72400.0,18.1342,18.1408,18.1276,18.1342,72400.0
2009-08-18 15:30:00,27.57,27.57,27.54,27.54,86500.0,18.1408,18.1408,18.1211,18.1211,86500.0
2009-08-18 15:35:00,27.54,27.55,27.48,27.48,150800.0,18.1211,18.1276,18.0816,18.0816,150800.0
2009-08-18 15:40:00,27.48,27.48,27.45,27.46,108700.0,18.0816,18.0816,18.0618,18.0684,108700.0
2009-08-18 15:45:00,27.46,27.46,27.45,27.46,63500.0,18.0684,18.0684,18.0618,18.0684,63500.0
2009-08-18 15:50:00,27.46,27.47,27.43,27.44,169700.0,18.0684,18.075,18.0487,18.0553,169700.0
2009-08-18 15:55:00,27.43,27.44,27.39,27.44,349700.0,18.0487,18.0553,18.0224,18.0553,349700.0
2009-08-19 09:30:00,27.13,27.44,27.13,27.35,95000.0,17.8513,18.0553,17.8513,17.996,95000.0
2009-08-19 09:35:00,27.33,27.47,27.32,27.41,110300.0,17.9829,18.075,17.9763,18.0355,110300.0
2009-08-19 09:40:00,27.41,27.44,27.34,27.37,70400.0,18.0355,18.0553,17.9895,18.0092,70400.0
2009-08-19 09:45:00,27.37,27.38,27.31,27.32,100100.0,18.0092,18.0158,17.9697,17.9763,100100.0
2009-08-19 09:50:00,27.31,27.32,27.25,27.26,67600.0,17.9697,17.9763,17.9302,17.9368,67600.0
2009-08-19 09:55:00,27.25,27.26,27.21,27.23,91800.0,17.9302,17.9368,17.9039,17.9171,91800.0
2009-08-19 10:00:00,27.23,27.4,27.23,27.39,168400.0,17.9171,18.0289,17.9171,18.0224,168400.0
2009-08-19 10:05:00,27.39,27.4,27.34,27.36,98800.0,18.0224,18.0289,17.9895,18.0026,98800.0
2009-08-19 10:10:00,27.36,27.4,27.36,27.39,30100.0,18.0026,18.0289,18.0026,18.0224,30100.0
2009-08-19 10:15:00,27.39,27.39,27.38,27.39,23200.0,18.0224,18.0224,18.0158,18.0224,23200.0
2009-08-19 10:20:00,27.39,27.48,27.39,27.47,49000.0,18.0224,18.0816,18.0224,18.075,49000.0
2009-08-19 10:25:00,27.47,27.5,27.45,27.49,45300.0,18.075,18.0947,18.0618,18.0882,45300.0
2009-08-19 10:30:00,27.5,27.51,27.36,27.36,118600.0,18.0947,18.1013,18.0026,18.0026,118600.0
2009-08-19 10:35:00,27.36,27.45,27.33,27.36,115300.0,18.0026,18.0618,17.9829,18.0026,115300.0
2009-08-19 10:40:00,27.36,27.44,27.36,27.43,34400.0,18.0026,18.0553,18.0026,18.0487,34400.0
2009-08-19 10:45:00,27.43,27.44,27.42,27.42,28000.0,18.0487,18.0553,18.0421,18.0421,28000.0
2009-08-19 10:50:00,27.42,27.47,27.42,27.47,26100.0,18.0421,18.075,18.0421,18.075,26100.0
2009-08-19 10:55:00,27.47,27.47,27.44,27.44,47300.0,18.075,18.075,18.0553,18.0553,47300.0
2009-08-19 11:00:00,27.44,27.5,27.44,27.5,59100.0,18.0553,18.0947,18.0553,18.0947,59100.0
2009-08-19 11:05:00,27.5,27.52,27.46,27.46,36600.0,18.0947,18.1079,18.0684,18.0684,36600.0
2009-08-19 11:10:00,27.47,27.47,27.43,27.43,20200.0,18.075,18.075,18.0487,18.0487,20200.0
2009-08-19 11:15:00,27.44,27.49,27.43,27.48,33900.0,18.0553,18.0882,18.0487,18.0816,33900.0
2009-08-19 11:20:00,27.49,27.49,27.43,27.44,23200.0,18.0882,18.0882,18.0487,18.0553,23200.0
2009-08-19 11:25:00,27.43,27.46,27.39,27.4,62200.0,18.0487,18.0684,18.0224,18.0289,62200.0
2009-08-19 11:30:00,27.4,27.4,27.37,27.38,26600.0,18.0289,18.0289,18.0092,18.0158,26600.0
2009-08-19 11:35:00,27.37,27.37,27.34,27.35,23000.0,18.0092,18.0092,17.9895,17.996,23000.0
2009-08-19 11:40:00,27.34,27.4,27.34,27.37,33300.0,17.9895,18.0289,17.9895,18.0092,33300.0
2009-08-19 11:45:00,27.37,27.4,27.34,27.4,26400.0,18.0092,18.0289,17.9895,18.0289,26400.0
2009-08-19 11:50:00,27.4,27.55,27.39,27.54,48900.0,18.0289,18.1276,18.0224,18.1211,48900.0
2009-08-19 11:55:00,27.54,27.58,27.54,27.57,50700.0,18.1211,18.1474,18.1211,18.1408,50700.0
2009-08-19 12:00:00,27.58,27.62,27.58,27.62,22400.0,18.1474,18.1737,18.1474,18.1737,22400.0
2009-08-19 12:05:00,27.62,27.71,27.6,27.71,74100.0,18.1737,18.2329,18.1605,18.2329,74100.0
2009-08-19 12:10:00,27.7,27.76,27.69,27.76,37600.0,18.2263,18.2658,18.2198,18.2658,37600.0
2009-08-19 12:15:00,27.76,27.78,27.68,27.71,72200.0,18.2658,18.279,18.2132,18.2329,72200.0
2009-08-19 12:20:00,27.7,27.75,27.7,27.74,32600.0,18.2263,18.2592,18.2263,18.2527,32600.0
2009-08-19 12:25:00,27.74,27.74,27.68,27.71,80000.0,18.2527,18.2527,18.2132,18.2329,80000.0
2009-08-19 12:30:00,27.71,27.72,27.68,27.7,38000.0,18.2329,18.2395,18.2132,18.2263,38000.0
2009-08-19 12:35:00,27.7,27.71,27.66,27.68,31000.0,18.2263,18.2329,18.2,18.2132,31000.0
2009-08-19 12:40:00,27.68,27.68,27.63,27.63,41500.0,18.2132,18.2132,18.1803,18.1803,41500.0
2009-08-19 12:45:00,27.63,27.64,27.6,27.61,60800.0,18.1803,18.1869,18.1605,18.1671,60800.0
2009-08-19 12:50:00,27.6,27.67,27.6,27.65,79700.0,18.1605,18.2066,18.1605,18.1934,79700.0
2009-08-19 12:55:00,27.64,27.66,27.58,27.58,44500.0,18.1869,18.2,18.1474,18.1474,44500.0
2009-08-19 13:00:00,27.58,27.61,27.56,27.59,27200.0,18.1474,18.1671,18.1342,18.154,27200.0
2009-08-19 13:05:00,27.6,27.62,27.58,27.59,38400.0,18.1605,18.1737,18.1474,18.154,38400.0
2009-08-19 13:10:00,27.59,27.64,27.58,27.58,64000.0,18.154,18.1869,18.1474,18.1474,64000.0
2009-08-19 13:15:00,27.58,27.59,27.56,27.58,22400.0,18.1474,18.154,18.1342,18.1474,22400.0
2009-08-19 13:20:00,27.58,27.64,27.57,27.61,55900.0,18.1474,18.1869,18.1408,18.1671,55900.0
2009-08-19 13:25:00,27.61,27.62,27.59,27.59,12900.0,18.1671,18.1737,18.154,18.154,12900.0
2009-08-19 13:30:00,27.59,27.6,27.59,27.6,8700.0,18.154,18.1605,18.154,18.1605,8700.0
2009-08-19 13:35:00,27.59,27.65,27.59,27.65,23300.0,18.154,18.1934,18.154,18.1934,23300.0
2009-08-19 13:40:00,27.65,27.68,27.63,27.68,67200.0,18.1934,18.2132,18.1803,18.2132,67200.0
2009-08-19 13:45:00,27.67,27.71,27.67,27.71,42200.0,18.2066,18.2329,18.2066,18.2329,42200.0
2009-08-19 13:50:00,27.71,27.71,27.67,27.67,16300.0,18.2329,18.2329,18.2066,18.2066,16300.0
2009-08-19 13:55:00,27.68,27.7,27.67,27.69,21900.0,18.2132,18.2263,18.2066,18.2198,21900.0
2009-08-19 14:00:00,27.69,27.71,27.69,27.7,25100.0,18.2198,18.2329,18.2198,18.2263,25100.0
2009-08-19 14:05:00,27.7,27.72,27.7,27.71,17100.0,18.2263,18.2395,18.2263,18.2329,17100.0
2009-08-19 14:10:00,27.71,27.73,27.69,27.69,29200.0,18.2329,18.2461,18.2198,18.2198,29200.0
2009-08-19 14:15:00,27.69,27.72,27.69,27.69,21500.0,18.2198,18.2395,18.2198,18.2198,21500.0
2009-08-19 14:20:00,27.69,27.7,27.65,27.65,32600.0,18.2198,18.2263,18.1934,18.1934,32600.0
2009-08-19 14:25:00,27.65,27.69,27.65,27.66,22600.0,18.1934,18.2198,18.1934,18.2,22600.0
2009-08-19 14:30:00,27.67,27.68,27.65,27.65,44200.0,18.2066,18.2132,18.1934,18.1934,44200.0
2009-08-19 14:35:00,27.65,27.68,27.65,27.66,32700.0,18.1934,18.2132,18.1934,18.2,32700.0
2009-08-19 14:40:00,27.66,27.69,27.65,27.65,38000.0,18.2,18.2198,18.1934,18.1934,38000.0
2009-08-19 14:45:00,27.65,27.67,27.64,27.66,24400.0,18.1934,18.2066,18.1869,18.2,24400.0
2009-08-19 14:50:00,27.66,27.7,27.66,27.7,29600.0,18.2,18.2263,18.2,18.2263,29600.0
2009-08-19 14:55:00,27.7,27.73,27.7,27.71,65900.0,18.2263,18.2461,18.2263,18.2329,65900.0
2009-08-19 15:00:00,27.71,27.71,27.69,27.71,26900.0,18.2329,18.2329,18.2198,18.2329,26900.0
2009-08-19 15:05:00,27.7,27.71,27.63,27.64,40500.0,18.2263,18.2329,18.1803,18.1869,40500.0
2009-08-19 15:10:00,27.64,27.65,27.59,27.61,58500.0,18.1869,18.1934,18.154,18.1671,58500.0
2009-08-19 15:15:00,27.61,27.62,27.58,27.61,28000.0,18.1671,18.1737,18.1474,18.1671,28000.0
2009-08-19 15:20:00,27.6,27.64,27.59,27.62,30700.0,18.1605,18.1869,18.154,18.1737,30700.0
2009-08-19 15:25:00,27.63,27.63,27.6,27.63,41400.0,18.1803,18.1803,18.1605,18.1803,41400.0
2009-08-19 15:30:00,27.63,27.64,27.57,27.58,72100.0,18.1803,18.1869,18.1408,18.1474,72100.0
2009-08-19 15:35:00,27.59,27.66,27.58,27.65,69200.0,18.154,18.2,18.1474,18.1934,69200.0
2009-08-19 15:40:00,27.66,27.66,27.61,27.63,98400.0,18.2,18.2,18.1671,18.1803,98400.0
2009-08-19 15:45:00,27.63,27.63,27.58,27.59,58800.0,18.1803,18.1803,18.1474,18.154,58800.0
2009-08-19 15:50:00,27.6,27.66,27.6,27.65,79400.0,18.1605,18.2,18.1605,18.1934,79400.0
2009-08-19 15:55:00,27.65,27.68,27.63,27.67,207200.0,18.1934,18.2132,18.1803,18.2066,207200.0
2009-08-20 09:30:00,27.64,27.87,27.64,27.83,70200.0,18.1869,18.3382,18.1869,18.3119,70200.0
2009-08-20 09:35:00,27.83,27.84,27.69,27.73,110800.0,18.3119,18.3185,18.2198,18.2461,110800.0
2009-08-20 09:40:00,27.75,27.88,27.71,27.87,44500.0,18.2592,18.3448,18.2329,18.3382,44500.0
2009-08-20 09:45:00,27.87,27.93,27.79,27.79,33200.0,18.3382,18.3777,18.2856,18.2856,33200.0
2009-08-20 09:50:00,27.79,27.83,27.71,27.8,45900.0,18.2856,18.3119,18.2329,18.2921,45900.0
2009-08-20 09:55:00,27.8,27.89,27.79,27.88,44000.0,18.2921,18.3514,18.2856,18.3448,44000.0
2009-08-20 10:00:00,27.88,27.95,27.85,27.93,70000.0,18.3448,18.3908,18.325,18.3777,70000.0
2009-08-20 10:05:00,27.93,27.93,27.85,27.85,41100.0,18.3777,18.3777,18.325,18.325,41100.0
2009-08-20 10:10:00,27.86,27.89,27.85,27.88,20800.0,18.3316,18.3514,18.325,18.3448,20800.0
2009-08-20 10:15:00,27.88,27.89,27.87,27.88,23200.0,18.3448,18.3514,18.3382,18.3448,23200.0
2009-08-20 10:20:00,27.88,27.93,27.88,27.92,41300.0,18.3448,18.3777,18.3448,18.3711,41300.0
2009-08-20 10:25:00,27.92,27.92,27.82,27.85,28100.0,18.3711,18.3711,18.3053,18.325,28100.0
2009-08-20 10:30:00,27.85,27.89,27.82,27.83,35600.0,18.325,18.3514,18.3053,18.3119,35600.0
2009-08-20 10:35:00,27.83,27.86,27.82,27.83,20800.0,18.3119,18.3316,18.3053,18.3119,20800.0
2009-08-20 10:40:00,27.84,27.86,27.81,27.86,26400.0,18.3185,18.3316,18.2987,18.3316,26400.0
2009-08-20 10:45:00,27.86,27.86,27.83,27.84,17900.0,18.3316,18.3316,18.3119,18.3185,17900.0
2009-08-20 10:50:00,27.84,27.84,27.76,27.77,31200.0,18.3185,18.3185,18.2658,18.2724,31200.0
2009-08-20 10:55:00,27.78,27.79,27.75,27.76,20400.0,18.279,18.2856,18.2592,18.2658,20400.0
2009-08-20 11:00:00,27.76,27.76,27.72,27.73,18400.0,18.2658,18.2658,18.2395,18.2461,18400.0
2009-08-20 11:05:00,27.73,27.74,27.69,27.71,27300.0,18.2461,18.2527,18.2198,18.2329,27300.0
2009-08-20 11:10:00,27.7,27.71,27.68,27.69,24400.0,18.2263,18.2329,18.2132,18.2198,24400.0
2009-08-20 11:15:00,27.7,27.71,27.68,27.7,19500.0,18.2263,18.2329,18.2132,18.2263,19500.0
2009-08-20 11:20:00,27.7,27.71,27.69,27.69,17000.0,18.2263,18.2329,18.2198,18.2198,17000.0
2009-08-20 11:25:00,27.7,27.71,27.69,27.7,14000.0,18.2263,18.2329,18.2198,18.2263,14000.0
2009-08-20 11:30:00,27.7,27.71,27.67,27.7,21100.0,18.2263,18.2329,18.2066,18.2263,21100.0
2009-08-20 11:35:00,27.71,27.71,27.68,27.69,15900.0,18.2329,18.2329,18.2132,18.2198,15900.0
2009-08-20 11:40:00,27.69,27.7,27.68,27.69,18500.0,18.2198,18.2263,18.2132,18.2198,18500.0
2009-08-20 11:45:00,27.69,27.71,27.68,27.7,14500.0,18.2198,18.2329,18.2132,18.2263,14500.0
2009-08-20 11:50:00,27.7,27.77,27.7,27.76,23300.0,18.2263,18.2724,18.2263,18.2658,23300.0
2009-08-20 11:55:00,27.77,27.81,27.76,27.77,25100.0,18.2724,18.2987,18.2658,18.2724,25100.0
2009-08-20 12:00:00,27.78,27.8,27.77,27.77,7400.0,18.279,18.2921,18.2724,18.2724,7400.0
2009-08-20 12:05:00,27.77,27.79,27.77,27.79,10900.0,18.2724,18.2856,18.2724,18.2856,10900.0
2009-08-20 12:10:00,27.8,27.8,27.75,27.77,19800.0,18.2921,18.2921,18.2592,18.2724,19800.0
2009-08-20 12:15:00,27.77,27.79,27.77,27.77,17300.0,18.2724,18.2856,18.2724,18.2724,17300.0
2009-08-20 12:20:00,27.77,27.77,27.71,27.72,13100.0,18.2724,18.2724,18.2329,18.2395,13100.0
2009-08-20 12:25:00,27.72,27.75,27.71,27.74,14100.0,18.2395,18.2592,18.2329,18.2527,14100.0
2009-08-20 12:30:00,27.74,27.76,27.74,27.75,8700.0,18.2527,18.2658,18.2527,18.2592,8700.0
2009-08-20 12:35:00,27.75,27.76,27.72,27.75,16700.0,18.2592,18.2658,18.2395,18.2592,16700.0
2009-08-20 12:40:00,27.75,27.75,27.71,27.72,27700.0,18.2592,18.2592,18.2329,18.2395,27700.0
2009-08-20 12:45:00,27.72,27.73,27.71,27.71,14900.0,18.2395,18.2461,18.2329,18.2329,14900.0
2009-08-20 12:50:00,27.72,27.73,27.7,27.71,19400.0,18.2395,18.2461,18.2263,18.2329,19400.0
2009-08-20 12:55:00,27.71,27.74,27.7,27.74,12100.0,18.2329,18.2527,18.2263,18.2527,12100.0
2009-08-20 13:00:00,27.74,27.76,27.74,27.75,8600.0,18.2527,18.2658,18.2527,18.2592,8600.0
2009-08-20 13:05:00,27.75,27.76,27.74,27.74,22600.0,18.2592,18.2658,18.2527,18.2527,22600.0
2009-08-20 13:10:00,27.75,27.75,27.73,27.74,17100.0,18.2592,18.2592,18.2461,18.2527,17100.0
2009-08-20 13:15:00,27.73,27.77,27.73,27.77,18400.0,18.2461,18.2724,18.2461,18.2724,18400.0
2009-08-20 13:20:00,27.76,27.76,27.74,27.75,13100.0,18.2658,18.2658,18.2527,18.2592,13100.0
2009-08-20 13:25:00,27.75,27.79,27.75,27.78,13800.0,18.2592,18.2856,18.2592,18.279,13800.0
2009-08-20 13:30:00,27.79,27.8,27.78,27.79,12100.0,18.2856,18.2921,18.279,18.2856,12100.0
2009-08-20 13:35:00,27.8,27.8,27.75,27.76,33100.0,18.2921,18.2921,18.2592,18.2658,33100.0
2009-08-20 13:40:00,27.75,27.8,27.74,27.8,20500.0,18.2592,18.2921,18.2527,18.2921,20500.0
2009-08-20 13:45:00,27.79,27.8,27.76,27.78,11200.0,18.2856,18.2921,18.2658,18.279,11200.0
2009-08-20 13:50:00,27.78,27.79,27.77,27.78,7600.0,18.279,18.2856,18.2724,18.279,7600.0
2009-08-20 13:55:00,27.78,27.79,27.76,27.77,15600.0,18.279,18.2856,18.2658,18.2724,15600.0
2009-08-20 14:00:00,27.76,27.79,27.76,27.78,9800.0,18.2658,18.2856,18.2658,18.279,9800.0
2009-08-20 14:05:00,27.77,27.78,27.76,27.77,5400.0,18.2724,18.279,18.2658,18.2724,5400.0
2009-08-20 14:10:00,27.77,27.78,27.75,27.76,12300.0,18.2724,18.279,18.2592,18.2658,12300.0
2009-08-20 14:15:00,27.75,27.77,27.74,27.76,20800.0,18.2592,18.2724,18.2527,18.2658,20800.0
2009-08-20 14:20:00,27.77,27.81,27.76,27.8,87400.0,18.2724,18.2987,18.2658,18.2921,87400.0
2009-08-20 14:25:00,27.81,27.81,27.78,27.78,14000.0,18.2987,18.2987,18.279,18.279,14000.0
2009-08-20 14:30:00,27.79,27.82,27.77,27.81,33000.0,18.2856,18.3053,18.2724,18.2987,33000.0
2009-08-20 14:35:00,27.82,27.82,27.78,27.79,15500.0,18.3053,18.3053,18.279,18.2856,15500.0
2009-08-20 14:40:00,27.78,27.82,27.78,27.8,33700.0,18.279,18.3053,18.279,18.2921,33700.0
2009-08-20 14:45:00,27.8,27.84,27.8,27.83,12900.0,18.2921,18.3185,18.2921,18.3119,12900.0
2009-08-20 14:50:00,27.83,27.84,27.83,27.84,5500.0,18.3119,18.3185,18.3119,18.3185,5500.0
2009-08-20 14:55:00,27.83,27.86,27.82,27.84,30200.0,18.3119,18.3316,18.3053,18.3185,30200.0
2009-08-20 15:00:00,27.84,27.87,27.84,27.86,21800.0,18.3185,18.3382,18.3185,18.3316,21800.0
2009-08-20 15:05:00,27.85,27.92,27.85,27.9,47600.0,18.325,18.3711,18.325,18.3579,47600.0
2009-08-20 15:10:00,27.9,27.91,27.89,27.89,28900.0,18.3579,18.3645,18.3514,18.3514,28900.0
2009-08-20 15:15:00,27.9,27.92,27.9,27.9,35200.0,18.3579,18.3711,18.3579,18.3579,35200.0
2009-08-20 15:20:00,27.91,27.93,27.9,27.92,62800.0,18.3645,18.3777,18.3579,18.3711,62800.0
2009-08-20 15:25:00,27.93,27.97,27.91,27.96,110900.0,18.3777,18.404,18.3645,18.3974,110900.0
2009-08-20 15:30:00,27.96,28.0,27.95,27.99,149800.0,18.3974,18.4237,18.3908,18.4172,149800.0
2009-08-20 15:35:00,27.99,28.03,27.98,28.02,91000.0,18.4172,18.4435,18.4106,18.4369,91000.0
2009-08-20 15:40:00,28.02,28.04,27.98,27.98,70500.0,18.4369,18.4501,18.4106,18.4106,70500.0
2009-08-20 15:45:00,27.99,28.01,27.98,27.98,72600.0,18.4172,18.4303,18.4106,18.4106,72600.0
2009-08-20 15:50:00,27.98,28.0,27.97,28.0,116500.0,18.4106,18.4237,18.404,18.4237,116500.0
2009-08-20 15:55:00,28.0,28.0,27.95,27.97,174000.0,18.4237,18.4237,18.3908,18.404,174000.0
2009-08-21 09:30:00,28.12,28.46,28.07,28.27,16200.0,18.5027,18.7264,18.4698,18.6014,16200.0
2009-08-21 09:35:00,28.31,28.47,28.23,28.4,688000.0,18.6277,18.733,18.5751,18.6869,688000.0
2009-08-21 09:40:00,28.42,28.44,28.35,28.37,58800.0,18.7001,18.7133,18.654,18.6672,58800.0
2009-08-21 09:45:00,28.38,28.41,28.35,28.38,77900.0,18.6738,18.6935,18.654,18.6738,77900.0
2009-08-21 09:50:00,28.38,28.39,28.34,28.36,60800.0,18.6738,18.6804,18.6475,18.6606,60800.0
2009-08-21 09:55:00,28.35,28.4,28.33,28.38,55700.0,18.654,18.6869,18.6409,18.6738,55700.0
2009-08-21 10:00:00,28.39,28.56,28.39,28.56,92000.0,18.6804,18.7922,18.6804,18.7922,92000.0
2009-08-21 10:05:00,28.56,28.57,28.54,28.54,42400.0,18.7922,18.7988,18.7791,18.7791,42400.0
2009-08-21 10:10:00,28.54,28.65,28.52,28.63,52600.0,18.7791,18.8514,18.7659,18.8383,52600.0
2009-08-21 10:15:00,28.63,28.7,28.62,28.65,62100.0,18.8383,18.8843,18.8317,18.8514,62100.0
2009-08-21 10:20:00,28.65,28.68,28.63,28.66,34700.0,18.8514,18.8712,18.8383,18.858,34700.0
2009-08-21 10:25:00,28.66,28.67,28.58,28.6,37100.0,18.858,18.8646,18.8054,18.8185,37100.0
2009-08-21 10:30:00,28.6,28.63,28.57,28.58,37300.0,18.8185,18.8383,18.7988,18.8054,37300.0
2009-08-21 10:35:00,28.59,28.6,28.54,28.58,50700.0,18.812,18.8185,18.7791,18.8054,50700.0
2009-08-21 10:40:00,28.58,28.62,28.54,28.54,51400.0,18.8054,18.8317,18.7791,18.7791,51400.0
2009-08-21 10:45:00,28.54,28.55,28.48,28.54,33000.0,18.7791,18.7856,18.7396,18.7791,33000.0
2009-08-21 10:50:00,28.55,28.55,28.48,28.49,53000.0,18.7856,18.7856,18.7396,18.7462,53000.0
2009-08-21 10:55:00,28.5,28.5,28.47,28.47,24200.0,18.7527,18.7527,18.733,18.733,24200.0
2009-08-21 11:00:00,28.48,28.48,28.43,28.46,40200.0,18.7396,18.7396,18.7067,18.7264,40200.0
2009-08-21 11:05:00,28.46,28.47,28.41,28.47,22600.0,18.7264,18.733,18.6935,18.733,22600.0
2009-08-21 11:10:00,28.47,28.48,28.45,28.46,28700.0,18.733,18.7396,18.7198,18.7264,28700.0
2009-08-21 11:15:00,28.47,28.5,28.46,28.5,46000.0,18.733,18.7527,18.7264,18.7527,46000.0
2009-08-21 11:20:00,28.5,28.55,28.49,28.54,39400.0,18.7527,18.7856,18.7462,18.7791,39400.0
2009-08-21 11:25:00,28.54,28.58,28.52,28.57,32000.0,18.7791,18.8054,18.7659,18.7988,32000.0
2009-08-21 11:30:00,28.58,28.63,28.57,28.63,36600.0,18.8054,18.8383,18.7988,18.8383,36600.0
2009-08-21 11:35:00,28.63,28.65,28.61,28.63,45300.0,18.8383,18.8514,18.8251,18.8383,45300.0
2009-08-21 11:40:00,28.64,28.65,28.63,28.64,15500.0,18.8449,18.8514,18.8383,18.8449,15500.0
2009-08-21 11:45:00,28.64,28.65,28.62,28.64,18300.0,18.8449,18.8514,18.8317,18.8449,18300.0
2009-08-21 11:50:00,28.65,28.65,28.6,28.61,16800.0,18.8514,18.8514,18.8185,18.8251,16800.0
2009-08-21 11:55:00,28.61,28.61,28.58,28.61,29200.0,18.8251,18.8251,18.8054,18.8251,29200.0
2009-08-21 12:00:00,28.61,28.64,28.59,28.63,48300.0,18.8251,18.8449,18.812,18.8383,48300.0
2009-08-21 12:05:00,28.64,28.65,28.59,28.6,28700.0,18.8449,18.8514,18.812,18.8185,28700.0
2009-08-21 12:10:00,28.6,28.6,28.59,28.6,9400.0,18.8185,18.8185,18.812,18.8185,9400.0
2009-08-21 12:15:00,28.6,28.62,28.58,28.62,36800.0,18.8185,18.8317,18.8054,18.8317,36800.0
2009-08-21 12:20:00,28.63,28.71,28.63,28.7,90000.0,18.8383,18.8909,18.8383,18.8843,90000.0
2009-08-21 12:25:00,28.71,28.71,28.69,28.7,15600.0,18.8909,18.8909,18.8777,18.8843,15600.0
2009-08-21 12:30:00,28.7,28.72,28.7,28.72,16800.0,18.8843,18.8975,18.8843,18.8975,16800.0
2009-08-21 12:35:00,28.72,28.72,28.66,28.67,16400.0,18.8975,18.8975,18.858,18.8646,16400.0
2009-08-21 12:40:00,28.67,28.69,28.66,28.68,15500.0,18.8646,18.8777,18.858,18.8712,15500.0
2009-08-21 12:45:00,28.68,28.7,28.67,28.68,19600.0,18.8712,18.8843,18.8646,18.8712,19600.0
2009-08-21 12:50:00,28.68,28.68,28.62,28.63,19400.0,18.8712,18.8712,18.8317,18.8383,19400.0
2009-08-21 12:55:00,28.62,28.63,28.61,28.62,12500.0,18.8317,18.8383,18.8251,18.8317,12500.0
2009-08-21 13:00:00,28.63,28.63,28.58,28.61,12600.0,18.8383,18.8383,18.8054,18.8251,12600.0
2009-08-21 13:05:00,28.6,28.61,28.56,28.58,17300.0,18.8185,18.8251,18.7922,18.8054,17300.0
2009-08-21 13:10:00,28.58,28.58,28.55,28.58,21500.0,18.8054,18.8054,18.7856,18.8054,21500.0
2009-08-21 13:15:00,28.58,28.59,28.55,28.55,19800.0,18.8054,18.812,18.7856,18.7856,19800.0
2009-08-21 13:20:00,28.55,28.55,28.53,28.55,11600.0,18.7856,18.7856,18.7725,18.7856,11600.0
2009-08-21 13:25:00,28.55,28.56,28.53,28.54,11300.0,18.7856,18.7922,18.7725,18.7791,11300.0
2009-08-21 13:30:00,28.53,28.58,28.53,28.57,21900.0,18.7725,18.8054,18.7725,18.7988,21900.0
2009-08-21 13:35:00,28.57,28.57,28.53,28.55,36900.0,18.7988,18.7988,18.7725,18.7856,36900.0
2009-08-21 13:40:00,28.54,28.55,28.52,28.54,20100.0,18.7791,18.7856,18.7659,18.7791,20100.0
2009-08-21 13:45:00,28.53,28.54,28.52,28.53,5400.0,18.7725,18.7791,18.7659,18.7725,5400.0
2009-08-21 13:50:00,28.53,28.55,28.52,28.55,11600.0,18.7725,18.7856,18.7659,18.7856,11600.0
2009-08-21 13:55:00,28.55,28.55,28.53,28.54,24900.0,18.7856,18.7856,18.7725,18.7791,24900.0
2009-08-21 14:00:00,28.53,28.55,28.51,28.53,17900.0,18.7725,18.7856,18.7593,18.7725,17900.0
2009-08-21 14:05:00,28.54,28.56,28.53,28.55,26700.0,18.7791,18.7922,18.7725,18.7856,26700.0
2009-08-21 14:10:00,28.56,28.61,28.56,28.6,21000.0,18.7922,18.8251,18.7922,18.8185,21000.0
2009-08-21 14:15:00,28.61,28.63,28.61,28.63,9900.0,18.8251,18.8383,18.8251,18.8383,9900.0
2009-08-21 14:20:00,28.63,28.63,28.59,28.6,19100.0,18.8383,18.8383,18.812,18.8185,19100.0
2009-08-21 14:25:00,28.61,28.61,28.6,28.61,6800.0,18.8251,18.8251,18.8185,18.8251,6800.0
2009-08-21 14:30:00,28.61,28.64,28.6,28.64,20400.0,18.8251,18.8449,18.8185,18.8449,20400.0
2009-08-21 14:35:00,28.65,28.65,28.64,28.64,11800.0,18.8514,18.8514,18.8449,18.8449,11800.0
2009-08-21 14:40:00,28.64,28.64,28.59,28.61,26800.0,18.8449,18.8449,18.812,18.8251,26800.0
2009-08-21 14:45:00,28.61,28.62,28.57,28.57,15100.0,18.8251,18.8317,18.7988,18.7988,15100.0
2009-08-21 14:50:00,28.58,28.59,28.57,28.59,21900.0,18.8054,18.812,18.7988,18.812,21900.0
2009-08-21 14:55:00,28.58,28.6,28.58,28.6,13500.0,18.8054,18.8185,18.8054,18.8185,13500.0
2009-08-21 15:00:00,28.61,28.64,28.61,28.64,20500.0,18.8251,18.8449,18.8251,18.8449,20500.0
2009-08-21 15:05:00,28.64,28.66,28.63,28.65,45000.0,18.8449,18.858,18.8383,18.8514,45000.0
2009-08-21 15:10:00,28.65,28.68,28.64,28.68,44400.0,18.8514,18.8712,18.8449,18.8712,44400.0
2009-08-21 15:15:00,28.68,28.75,28.68,28.68,121100.0,18.8712,18.9172,18.8712,18.8712,121100.0
2009-08-21 15:20:00,28.69,28.7,28.68,28.69,30800.0,18.8777,18.8843,18.8712,18.8777,30800.0
2009-08-21 15:25:00,28.7,28.7,28.65,28.66,17200.0,18.8843,18.8843,18.8514,18.858,17200.0
2009-08-21 15:30:00,28.66,28.68,28.64,28.65,89700.0,18.858,18.8712,18.8449,18.8514,89700.0
2009-08-21 15:35:00,28.64,28.66,28.61,28.66,46800.0,18.8449,18.858,18.8251,18.858,46800.0
2009-08-21 15:40:00,28.66,28.68,28.65,28.66,78400.0,18.858,18.8712,18.8514,18.858,78400.0
2009-08-21 15:45:00,28.67,28.71,28.65,28.65,102500.0,18.8646,18.8909,18.8514,18.8514,102500.0
2009-08-21 15:50:00,28.66,28.7,28.65,28.7,124000.0,18.858,18.8843,18.8514,18.8843,124000.0
2009-08-21 15:55:00,28.7,28.7,28.61,28.66,270400.0,18.8843,18.8843,18.8251,18.858,270400.0
2009-08-24 09:30:00,28.8,29.19,28.67,29.18,159800.0,18.9501,19.2067,18.8646,19.2002,159800.0
2009-08-24 09:35:00,29.18,29.5,29.12,29.29,192600.0,19.2002,19.4107,19.1607,19.2725,192600.0
2009-08-24 09:40:00,29.28,29.28,29.21,29.23,69900.0,19.266,19.266,19.2199,19.2331,69900.0
2009-08-24 09:45:00,29.23,29.28,29.11,29.19,105200.0,19.2331,19.266,19.1541,19.2067,105200.0
2009-08-24 09:50:00,29.2,29.21,29.14,29.15,100500.0,19.2133,19.2199,19.1738,19.1804,100500.0
2009-08-24 09:55:00,29.14,29.16,29.11,29.13,96200.0,19.1738,19.187,19.1541,19.1673,96200.0
2009-08-24 10:00:00,29.14,29.15,29.06,29.06,58500.0,19.1738,19.1804,19.1212,19.1212,58500.0
2009-08-24 10:05:00,29.06,29.14,29.04,29.1,56200.0,19.1212,19.1738,19.108,19.1475,56200.0
2009-08-24 10:10:00,29.1,29.1,29.05,29.05,40500.0,19.1475,19.1475,19.1146,19.1146,40500.0
2009-08-24 10:15:00,29.05,29.06,29.01,29.01,60200.0,19.1146,19.1212,19.0883,19.0883,60200.0
2009-08-24 10:20:00,29.01,29.02,28.95,28.98,72900.0,19.0883,19.0949,19.0488,19.0686,72900.0
2009-08-24 10:25:00,28.98,28.98,28.95,28.97,72000.0,19.0686,19.0686,19.0488,19.062,72000.0
2009-08-24 10:30:00,28.97,28.98,28.93,28.93,61100.0,19.062,19.0686,19.0357,19.0357,61100.0
2009-08-24 10:35:00,28.93,28.94,28.87,28.89,110800.0,19.0357,19.0422,18.9962,19.0093,110800.0
2009-08-24 10:40:00,28.88,28.9,28.86,28.89,47800.0,19.0028,19.0159,18.9896,19.0093,47800.0
2009-08-24 10:45:00,28.89,28.9,28.86,28.87,47800.0,19.0093,19.0159,18.9896,18.9962,47800.0
2009-08-24 10:50:00,28.87,28.91,28.86,28.91,88400.0,18.9962,19.0225,18.9896,19.0225,88400.0
2009-08-24 10:55:00,28.91,28.94,28.9,28.94,20500.0,19.0225,19.0422,19.0159,19.0422,20500.0
2009-08-24 11:00:00,28.93,28.97,28.93,28.96,26300.0,19.0357,19.062,19.0357,19.0554,26300.0
2009-08-24 11:05:00,28.97,28.98,28.95,28.97,28700.0,19.062,19.0686,19.0488,19.062,28700.0
2009-08-24 11:10:00,28.96,28.97,28.91,28.91,31400.0,19.0554,19.062,19.0225,19.0225,31400.0
2009-08-24 11:15:00,28.91,28.92,28.9,28.92,27000.0,19.0225,19.0291,19.0159,19.0291,27000.0
2009-08-24 11:20:00,28.92,28.92,28.91,28.91,17100.0,19.0291,19.0291,19.0225,19.0225,17100.0
2009-08-24 11:25:00,28.91,28.93,28.9,28.9,57300.0,19.0225,19.0357,19.0159,19.0159,57300.0
2009-08-24 11:30:00,28.9,28.93,28.9,28.91,22900.0,19.0159,19.0357,19.0159,19.0225,22900.0
2009-08-24 11:35:00,28.91,28.98,28.91,28.94,63400.0,19.0225,19.0686,19.0225,19.0422,63400.0
2009-08-24 11:40:00,28.93,28.95,28.93,28.94,10500.0,19.0357,19.0488,19.0357,19.0422,10500.0
2009-08-24 11:45:00,28.94,28.94,28.9,28.91,47300.0,19.0422,19.0422,19.0159,19.0225,47300.0
2009-08-24 11:50:00,28.91,28.92,28.9,28.91,38000.0,19.0225,19.0291,19.0159,19.0225,38000.0
2009-08-24 11:55:00,28.91,28.92,28.9,28.92,43900.0,19.0225,19.0291,19.0159,19.0291,43900.0
2009-08-24 12:00:00,28.92,28.94,28.91,28.93,31900.0,19.0291,19.0422,19.0225,19.0357,31900.0
2009-08-24 12:05:00,28.92,28.94,28.92,28.94,12800.0,19.0291,19.0422,19.0291,19.0422,12800.0
2009-08-24 12:10:00,28.94,28.98,28.94,28.94,38500.0,19.0422,19.0686,19.0422,19.0422,38500.0
2009-08-24 12:15:00,28.95,28.96,28.93,28.96,32700.0,19.0488,19.0554,19.0357,19.0554,32700.0
2009-08-24 12:20:00,28.96,28.97,28.94,28.95,34700.0,19.0554,19.062,19.0422,19.0488,34700.0
2009-08-24 12:25:00,28.94,28.96,28.93,28.94,26200.0,19.0422,19.0554,19.0357,19.0422,26200.0
2009-08-24 12:30:00,28.94,28.95,28.91,28.91,29900.0,19.0422,19.0488,19.0225,19.0225,29900.0
2009-08-24 12:35:00,28.91,28.92,28.9,28.91,15500.0,19.0225,19.0291,19.0159,19.0225,15500.0
2009-08-24 12:40:00,28.92,28.94,28.92,28.92,27200.0,19.0291,19.0422,19.0291,19.0291,27200.0
2009-08-24 12:45:00,28.92,28.93,28.9,28.9,136600.0,19.0291,19.0357,19.0159,19.0159,136600.0
2009-08-24 12:50:00,28.9,28.91,28.83,28.85,37500.0,19.0159,19.0225,18.9699,18.983,37500.0
2009-08-24 12:55:00,28.85,28.85,28.7,28.73,90000.0,18.983,18.983,18.8843,18.9041,90000.0
2009-08-24 13:00:00,28.73,28.77,28.73,28.76,35200.0,18.9041,18.9304,18.9041,18.9238,35200.0
2009-08-24 13:05:00,28.76,28.77,28.67,28.68,29300.0,18.9238,18.9304,18.8646,18.8712,29300.0
2009-08-24 13:10:00,28.67,28.7,28.65,28.67,42700.0,18.8646,18.8843,18.8514,18.8646,42700.0
2009-08-24 13:15:00,28.67,28.7,28.65,28.65,26800.0,18.8646,18.8843,18.8514,18.8514,26800.0
2009-08-24 13:20:00,28.66,28.66,28.54,28.54,98500.0,18.858,18.858,18.7791,18.7791,98500.0
2009-08-24 13:25:00,28.54,28.56,28.46,28.47,189900.0,18.7791,18.7922,18.7264,18.733,189900.0
2009-08-24 13:30:00,28.46,28.47,28.37,28.37,165200.0,18.7264,18.733,18.6672,18.6672,165200.0
2009-08-24 13:35:00,28.37,28.44,28.35,28.44,145000.0,18.6672,18.7133,18.654,18.7133,145000.0
2009-08-24 13:40:00,28.44,28.47,28.4,28.41,101600.0,18.7133,18.733,18.6869,18.6935,101600.0
2009-08-24 13:45:00,28.4,28.41,28.36,28.38,48400.0,18.6869,18.6935,18.6606,18.6738,48400.0
2009-08-24 13:50:00,28.38,28.43,28.37,28.43,52900.0,18.6738,18.7067,18.6672,18.7067,52900.0
2009-08-24 13:55:00,28.43,28.43,28.4,28.42,57100.0,18.7067,18.7067,18.6869,18.7001,57100.0
2009-08-24 14:00:00,28.41,28.42,28.39,28.41,22100.0,18.6935,18.7001,18.6804,18.6935,22100.0
2009-08-24 14:05:00,28.41,28.43,28.4,28.4,27100.0,18.6935,18.7067,18.6869,18.6869,27100.0
2009-08-24 14:10:00,28.4,28.41,28.39,28.39,32400.0,18.6869,18.6935,18.6804,18.6804,32400.0
2009-08-24 14:15:00,28.4,28.41,28.39,28.4,45900.0,18.6869,18.6935,18.6804,18.6869,45900.0
2009-08-24 14:20:00,28.39,28.4,28.39,28.39,8000.0,18.6804,18.6869,18.6804,18.6804,8000.0
2009-08-24 14:25:00,28.39,28.4,28.39,28.39,39400.0,18.6804,18.6869,18.6804,18.6804,39400.0
2009-08-24 14:30:00,28.4,28.41,28.38,28.39,29800.0,18.6869,18.6935,18.6738,18.6804,29800.0
2009-08-24 14:35:00,28.39,28.4,28.38,28.38,46500.0,18.6804,18.6869,18.6738,18.6738,46500.0
2009-08-24 14:40:00,28.39,28.39,28.33,28.35,54000.0,18.6804,18.6804,18.6409,18.654,54000.0
2009-08-24 14:45:00,28.35,28.36,28.31,28.36,35400.0,18.654,18.6606,18.6277,18.6606,35400.0
2009-08-24 14:50:00,28.36,28.38,28.33,28.36,43600.0,18.6606,18.6738,18.6409,18.6606,43600.0
2009-08-24 14:55:00,28.36,28.37,28.33,28.35,63700.0,18.6606,18.6672,18.6409,18.654,63700.0
2009-08-24 15:00:00,28.35,28.37,28.32,28.34,91600.0,18.654,18.6672,18.6343,18.6475,91600.0
2009-08-24 15:05:00,28.34,28.35,28.23,28.24,149800.0,18.6475,18.654,18.5751,18.5817,149800.0
2009-08-24 15:10:00,28.23,28.25,28.2,28.23,130700.0,18.5751,18.5882,18.5553,18.5751,130700.0
2009-08-24 15:15:00,28.23,28.28,28.21,28.25,80200.0,18.5751,18.608,18.5619,18.5882,80200.0
2009-08-24 15:20:00,28.25,28.29,28.25,28.29,60900.0,18.5882,18.6146,18.5882,18.6146,60900.0
2009-08-24 15:25:00,28.29,28.36,28.28,28.36,36100.0,18.6146,18.6606,18.608,18.6606,36100.0
2009-08-24 15:30:00,28.36,28.44,28.35,28.43,74300.0,18.6606,18.7133,18.654,18.7067,74300.0
2009-08-24 15:35:00,28.43,28.44,28.37,28.38,59800.0,18.7067,18.7133,18.6672,18.6738,59800.0
2009-08-24 15:40:00,28.38,28.41,28.27,28.28,148000.0,18.6738,18.6935,18.6014,18.608,148000.0
2009-08-24 15:45:00,28.28,28.32,28.28,28.3,118200.0,18.608,18.6343,18.608,18.6211,118200.0
2009-08-24 15:50:00,28.3,28.34,28.3,28.33,121800.0,18.6211,18.6475,18.6211,18.6409,121800.0
2009-08-24 15:55:00,28.33,28.39,28.31,28.38,237500.0,18.6409,18.6804,18.6277,18.6738,237500.0
2009-08-25 09:30:00,28.37,28.57,28.26,28.51,96400.0,18.6672,18.7988,18.5948,18.7593,96400.0
2009-08-25 09:35:00,28.52,28.63,28.46,28.51,89600.0,18.7659,18.8383,18.7264,18.7593,89600.0
2009-08-25 09:40:00,28.49,28.57,28.46,28.52,52800.0,18.7462,18.7988,18.7264,18.7659,52800.0
2009-08-25 09:45:00,28.52,28.57,28.37,28.37,66500.0,18.7659,18.7988,18.6672,18.6672,66500.0
2009-08-25 09:50:00,28.37,28.44,28.3,28.32,74300.0,18.6672,18.7133,18.6211,18.6343,74300.0
2009-08-25 09:55:00,28.31,28.41,28.29,28.37,73200.0,18.6277,18.6935,18.6146,18.6672,73200.0
2009-08-25 10:00:00,28.37,28.63,28.36,28.51,124100.0,18.6672,18.8383,18.6606,18.7593,124100.0
2009-08-25 10:05:00,28.51,28.54,28.46,28.47,72800.0,18.7593,18.7791,18.7264,18.733,72800.0
2009-08-25 10:10:00,28.47,28.54,28.46,28.52,60600.0,18.733,18.7791,18.7264,18.7659,60600.0
2009-08-25 10:15:00,28.52,28.56,28.4,28.42,58400.0,18.7659,18.7922,18.6869,18.7001,58400.0
2009-08-25 10:20:00,28.42,28.44,28.4,28.4,35000.0,18.7001,18.7133,18.6869,18.6869,35000.0
2009-08-25 10:25:00,28.41,28.47,28.4,28.44,101800.0,18.6935,18.733,18.6869,18.7133,101800.0
2009-08-25 10:30:00,28.44,28.45,28.35,28.37,53200.0,18.7133,18.7198,18.654,18.6672,53200.0
2009-08-25 10:35:00,28.38,28.38,28.33,28.33,34000.0,18.6738,18.6738,18.6409,18.6409,34000.0
2009-08-25 10:40:00,28.34,28.38,28.33,28.38,55800.0,18.6475,18.6738,18.6409,18.6738,55800.0
2009-08-25 10:45:00,28.38,28.38,28.29,28.31,55400.0,18.6738,18.6738,18.6146,18.6277,55400.0
2009-08-25 10:50:00,28.3,28.35,28.3,28.32,47800.0,18.6211,18.654,18.6211,18.6343,47800.0
2009-08-25 10:55:00,28.32,28.35,28.32,28.35,21600.0,18.6343,18.654,18.6343,18.654,21600.0
2009-08-25 11:00:00,28.35,28.36,28.33,28.34,30300.0,18.654,18.6606,18.6409,18.6475,30300.0
2009-08-25 11:05:00,28.34,28.35,28.33,28.33,13700.0,18.6475,18.654,18.6409,18.6409,13700.0
2009-08-25 11:10:00,28.33,28.35,28.32,28.35,32000.0,18.6409,18.654,18.6343,18.654,32000.0
2009-08-25 11:15:00,28.35,28.35,28.3,28.31,35700.0,18.654,18.654,18.6211,18.6277,35700.0
2009-08-25 11:20:00,28.31,28.33,28.3,28.31,26000.0,18.6277,18.6409,18.6211,18.6277,26000.0
2009-08-25 11:25:00,28.31,28.36,28.3,28.34,27700.0,18.6277,18.6606,18.6211,18.6475,27700.0
2009-08-25 11:30:00,28.34,28.35,28.34,28.35,6100.0,18.6475,18.654,18.6475,18.654,6100.0
2009-08-25 11:35:00,28.35,28.36,28.34,28.36,17500.0,18.654,18.6606,18.6475,18.6606,17500.0
2009-08-25 11:40:00,28.36,28.43,28.35,28.39,36800.0,18.6606,18.7067,18.654,18.6804,36800.0
2009-08-25 11:45:00,28.38,28.42,28.36,28.39,24400.0,18.6738,18.7001,18.6606,18.6804,24400.0
2009-08-25 11:50:00,28.39,28.4,28.36,28.37,25100.0,18.6804,18.6869,18.6606,18.6672,25100.0
2009-08-25 11:55:00,28.37,28.4,28.35,28.36,17600.0,18.6672,18.6869,18.654,18.6606,17600.0
2009-08-25 12:00:00,28.36,28.42,28.34,28.42,39000.0,18.6606,18.7001,18.6475,18.7001,39000.0
2009-08-25 12:05:00,28.42,28.44,28.41,28.41,16700.0,18.7001,18.7133,18.6935,18.6935,16700.0
2009-08-25 12:10:00,28.42,28.42,28.41,28.41,6200.0,18.7001,18.7001,18.6935,18.6935,6200.0
2009-08-25 12:15:00,28.42,28.42,28.41,28.41,6400.0,18.7001,18.7001,18.6935,18.6935,6400.0
2009-08-25 12:20:00,28.42,28.45,28.41,28.44,21200.0,18.7001,18.7198,18.6935,18.7133,21200.0
2009-08-25 12:25:00,28.45,28.47,28.4,28.41,36100.0,18.7198,18.733,18.6869,18.6935,36100.0
2009-08-25 12:30:00,28.41,28.47,28.41,28.41,26400.0,18.6935,18.733,18.6935,18.6935,26400.0
2009-08-25 12:35:00,28.4,28.41,28.39,28.4,9400.0,18.6869,18.6935,18.6804,18.6869,9400.0
2009-08-25 12:40:00,28.39,28.4,28.38,28.38,12200.0,18.6804,18.6869,18.6738,18.6738,12200.0
2009-08-25 12:45:00,28.38,28.38,28.36,28.36,12200.0,18.6738,18.6738,18.6606,18.6606,12200.0
2009-08-25 12:50:00,28.36,28.37,28.33,28.33,10900.0,18.6606,18.6672,18.6409,18.6409,10900.0
2009-08-25 12:55:00,28.34,28.34,28.29,28.29,30100.0,18.6475,18.6475,18.6146,18.6146,30100.0
2009-08-25 13:00:00,28.29,28.3,28.29,28.3,22900.0,18.6146,18.6211,18.6146,18.6211,22900.0
2009-08-25 13:05:00,28.3,28.33,28.3,28.3,54300.0,18.6211,18.6409,18.6211,18.6211,54300.0
2009-08-25 13:10:00,28.31,28.33,28.3,28.33,26300.0,18.6277,18.6409,18.6211,18.6409,26300.0
2009-08-25 13:15:00,28.33,28.33,28.3,28.32,21600.0,18.6409,18.6409,18.6211,18.6343,21600.0
2009-08-25 13:20:00,28.32,28.32,28.2,28.22,49700.0,18.6343,18.6343,18.5553,18.5685,49700.0
2009-08-25 13:25:00,28.22,28.22,28.14,28.15,39900.0,18.5685,18.5685,18.5159,18.5224,39900.0
2009-08-25 13:30:00,28.15,28.15,28.14,28.15,14000.0,18.5224,18.5224,18.5159,18.5224,14000.0
2009-08-25 13:35:00,28.14,28.15,28.14,28.15,13200.0,18.5159,18.5224,18.5159,18.5224,13200.0
2009-08-25 13:40:00,28.15,28.15,28.14,28.15,16800.0,18.5224,18.5224,18.5159,18.5224,16800.0
2009-08-25 13:45:00,28.14,28.15,28.1,28.11,42500.0,18.5159,18.5224,18.4895,18.4961,42500.0
2009-08-25 13:50:00,28.11,28.16,28.1,28.1,87300.0,18.4961,18.529,18.4895,18.4895,87300.0
2009-08-25 13:55:00,28.1,28.13,28.07,28.08,49800.0,18.4895,18.5093,18.4698,18.4764,49800.0
2009-08-25 14:00:00,28.07,28.1,28.05,28.08,41500.0,18.4698,18.4895,18.4566,18.4764,41500.0
2009-08-25 14:05:00,28.08,28.09,28.07,28.08,27700.0,18.4764,18.483,18.4698,18.4764,27700.0
2009-08-25 14:10:00,28.08,28.08,28.02,28.03,67900.0,18.4764,18.4764,18.4369,18.4435,67900.0
2009-08-25 14:15:00,28.03,28.04,28.02,28.04,36500.0,18.4435,18.4501,18.4369,18.4501,36500.0
2009-08-25 14:20:00,28.03,28.04,28.03,28.04,10100.0,18.4435,18.4501,18.4435,18.4501,10100.0
2009-08-25 14:25:00,28.03,28.04,28.03,28.03,31300.0,18.4435,18.4501,18.4435,18.4435,31300.0
2009-08-25 14:30:00,28.03,28.04,28.02,28.02,19500.0,18.4435,18.4501,18.4369,18.4369,19500.0
2009-08-25 14:35:00,28.02,28.02,27.92,27.92,104200.0,18.4369,18.4369,18.3711,18.3711,104200.0
2009-08-25 14:40:00,27.93,27.93,27.86,27.9,88200.0,18.3777,18.3777,18.3316,18.3579,88200.0
2009-08-25 14:45:00,27.89,27.9,27.86,27.87,30300.0,18.3514,18.3579,18.3316,18.3382,30300.0
2009-08-25 14:50:00,27.86,27.87,27.86,27.87,23300.0,18.3316,18.3382,18.3316,18.3382,23300.0
2009-08-25 14:55:00,27.87,27.92,27.83,27.92,122700.0,18.3382,18.3711,18.3119,18.3711,122700.0
2009-08-25 15:00:00,27.92,27.95,27.89,27.92,100500.0,18.3711,18.3908,18.3514,18.3711,100500.0
2009-08-25 15:05:00,27.92,27.92,27.9,27.91,59600.0,18.3711,18.3711,18.3579,18.3645,59600.0
2009-08-25 15:10:00,27.9,27.91,27.9,27.91,24000.0,18.3579,18.3645,18.3579,18.3645,24000.0
2009-08-25 15:15:00,27.91,27.91,27.9,27.91,28800.0,18.3645,18.3645,18.3579,18.3645,28800.0
2009-08-25 15:20:00,27.91,27.97,27.89,27.94,193700.0,18.3645,18.404,18.3514,18.3843,193700.0
2009-08-25 15:25:00,27.94,27.94,27.89,27.9,58800.0,18.3843,18.3843,18.3514,18.3579,58800.0
2009-08-25 15:30:00,27.9,27.9,27.83,27.83,104700.0,18.3579,18.3579,18.3119,18.3119,104700.0
2009-08-25 15:35:00,27.84,27.84,27.79,27.81,117500.0,18.3185,18.3185,18.2856,18.2987,117500.0
2009-08-25 15:40:00,27.8,27.81,27.77,27.78,141100.0,18.2921,18.2987,18.2724,18.279,141100.0
2009-08-25 15:45:00,27.77,27.78,27.7,27.71,190700.0,18.2724,18.279,18.2263,18.2329,190700.0
2009-08-25 15:50:00,27.7,27.83,27.7,27.78,392300.0,18.2263,18.3119,18.2263,18.279,392300.0
2009-08-25 15:55:00,27.78,27.82,27.74,27.75,446000.0,18.279,18.3053,18.2527,18.2592,446000.0
2009-08-26 09:30:00,27.63,28.18,27.63,27.89,233600.0,18.1803,18.5422,18.1803,18.3514,233600.0
2009-08-26 09:35:00,27.9,27.91,27.66,27.74,153500.0,18.3579,18.3645,18.2,18.2527,153500.0
2009-08-26 09:40:00,27.74,27.75,27.57,27.6,119100.0,18.2527,18.2592,18.1408,18.1605,119100.0
2009-08-26 09:45:00,27.61,27.7,27.57,27.68,145100.0,18.1671,18.2263,18.1408,18.2132,145100.0
2009-08-26 09:50:00,27.68,27.69,27.64,27.67,190300.0,18.2132,18.2198,18.1869,18.2066,190300.0
2009-08-26 09:55:00,27.67,27.7,27.58,27.61,182800.0,18.2066,18.2263,18.1474,18.1671,182800.0
2009-08-26 10:00:00,27.59,27.72,27.59,27.7,296300.0,18.154,18.2395,18.154,18.2263,296300.0
2009-08-26 10:05:00,27.71,27.74,27.64,27.65,217100.0,18.2329,18.2527,18.1869,18.1934,217100.0
2009-08-26 10:10:00,27.66,27.69,27.65,27.69,77600.0,18.2,18.2198,18.1934,18.2198,77600.0
2009-08-26 10:15:00,27.68,27.7,27.66,27.69,53700.0,18.2132,18.2263,18.2,18.2198,53700.0
2009-08-26 10:20:00,27.7,27.71,27.63,27.68,191800.0,18.2263,18.2329,18.1803,18.2132,191800.0
2009-08-26 10:25:00,27.68,27.68,27.6,27.62,88700.0,18.2132,18.2132,18.1605,18.1737,88700.0
2009-08-26 10:30:00,27.62,27.68,27.61,27.65,113200.0,18.1737,18.2132,18.1671,18.1934,113200.0
2009-08-26 10:35:00,27.64,27.69,27.64,27.68,95300.0,18.1869,18.2198,18.1869,18.2132,95300.0
2009-08-26 10:40:00,27.69,27.71,27.67,27.69,147600.0,18.2198,18.2329,18.2066,18.2198,147600.0
2009-08-26 10:45:00,27.69,27.7,27.67,27.69,101000.0,18.2198,18.2263,18.2066,18.2198,101000.0
2009-08-26 10:50:00,27.69,27.7,27.69,27.7,82300.0,18.2198,18.2263,18.2198,18.2263,82300.0
2009-08-26 10:55:00,27.69,27.7,27.67,27.68,66400.0,18.2198,18.2263,18.2066,18.2132,66400.0
2009-08-26 11:00:00,27.68,27.73,27.67,27.7,231400.0,18.2132,18.2461,18.2066,18.2263,231400.0
2009-08-26 11:05:00,27.7,27.71,27.67,27.7,78100.0,18.2263,18.2329,18.2066,18.2263,78100.0
2009-08-26 11:10:00,27.7,27.81,27.69,27.75,386400.0,18.2263,18.2987,18.2198,18.2592,386400.0
2009-08-26 11:15:00,27.75,27.75,27.67,27.7,113900.0,18.2592,18.2592,18.2066,18.2263,113900.0
2009-08-26 11:20:00,27.7,27.77,27.69,27.77,67900.0,18.2263,18.2724,18.2198,18.2724,67900.0
2009-08-26 11:25:00,27.77,27.82,27.76,27.8,150100.0,18.2724,18.3053,18.2658,18.2921,150100.0
2009-08-26 11:30:00,27.8,27.83,27.76,27.83,52200.0,18.2921,18.3119,18.2658,18.3119,52200.0
2009-08-26 11:35:00,27.83,27.83,27.76,27.79,77800.0,18.3119,18.3119,18.2658,18.2856,77800.0
2009-08-26 11:40:00,27.8,27.8,27.75,27.76,53300.0,18.2921,18.2921,18.2592,18.2658,53300.0
2009-08-26 11:45:00,27.75,27.76,27.75,27.76,10000.0,18.2592,18.2658,18.2592,18.2658,10000.0
2009-08-26 11:50:00,27.76,27.76,27.75,27.75,21900.0,18.2658,18.2658,18.2592,18.2592,21900.0
2009-08-26 11:55:00,27.75,27.75,27.73,27.74,47400.0,18.2592,18.2592,18.2461,18.2527,47400.0
2009-08-26 12:00:00,27.74,27.74,27.7,27.71,32300.0,18.2527,18.2527,18.2263,18.2329,32300.0
2009-08-26 12:05:00,27.71,27.72,27.7,27.7,32700.0,18.2329,18.2395,18.2263,18.2263,32700.0
2009-08-26 12:10:00,27.7,27.74,27.7,27.72,98900.0,18.2263,18.2527,18.2263,18.2395,98900.0
2009-08-26 12:15:00,27.71,27.72,27.7,27.71,25100.0,18.2329,18.2395,18.2263,18.2329,25100.0
2009-08-26 12:20:00,27.72,27.72,27.68,27.69,66000.0,18.2395,18.2395,18.2132,18.2198,66000.0
2009-08-26 12:25:00,27.68,27.69,27.67,27.67,22700.0,18.2132,18.2198,18.2066,18.2066,22700.0
2009-08-26 12:30:00,27.67,27.67,27.65,27.66,44600.0,18.2066,18.2066,18.1934,18.2,44600.0
2009-08-26 12:35:00,27.66,27.68,27.63,27.64,49800.0,18.2,18.2132,18.1803,18.1869,49800.0
2009-08-26 12:40:00,27.63,27.64,27.6,27.61,45000.0,18.1803,18.1869,18.1605,18.1671,45000.0
2009-08-26 12:45:00,27.62,27.66,27.61,27.66,27200.0,18.1737,18.2,18.1671,18.2,27200.0
2009-08-26 12:50:00,27.65,27.72,27.64,27.71,33100.0,18.1934,18.2395,18.1869,18.2329,33100.0
2009-08-26 12:55:00,27.7,27.77,27.7,27.77,25100.0,18.2263,18.2724,18.2263,18.2724,25100.0
2009-08-26 13:00:00,27.77,27.78,27.76,27.78,15500.0,18.2724,18.279,18.2658,18.279,15500.0
2009-08-26 13:05:00,27.78,27.78,27.77,27.77,41100.0,18.279,18.279,18.2724,18.2724,41100.0
2009-08-26 13:10:00,27.78,27.78,27.77,27.77,19900.0,18.279,18.279,18.2724,18.2724,19900.0
2009-08-26 13:15:00,27.78,27.81,27.73,27.73,104600.0,18.279,18.2987,18.2461,18.2461,104600.0
2009-08-26 13:20:00,27.73,27.77,27.73,27.76,25900.0,18.2461,18.2724,18.2461,18.2658,25900.0
2009-08-26 13:25:00,27.76,27.8,27.76,27.8,21900.0,18.2658,18.2921,18.2658,18.2921,21900.0
2009-08-26 13:30:00,27.8,27.8,27.78,27.79,25100.0,18.2921,18.2921,18.279,18.2856,25100.0
2009-08-26 13:35:00,27.8,27.81,27.78,27.79,42300.0,18.2921,18.2987,18.279,18.2856,42300.0
2009-08-26 13:40:00,27.8,27.81,27.78,27.8,54500.0,18.2921,18.2987,18.279,18.2921,54500.0
2009-08-26 13:45:00,27.8,27.87,27.8,27.86,32800.0,18.2921,18.3382,18.2921,18.3316,32800.0
2009-08-26 13:50:00,27.85,27.86,27.83,27.85,35700.0,18.325,18.3316,18.3119,18.325,35700.0
2009-08-26 13:55:00,27.85,27.94,27.84,27.93,60100.0,18.325,18.3843,18.3185,18.3777,60100.0
2009-08-26 14:00:00,27.93,27.96,27.93,27.95,39600.0,18.3777,18.3974,18.3777,18.3908,39600.0
2009-08-26 14:05:00,27.95,27.97,27.94,27.97,26700.0,18.3908,18.404,18.3843,18.404,26700.0
2009-08-26 14:10:00,27.97,27.97,27.94,27.96,41000.0,18.404,18.404,18.3843,18.3974,41000.0
2009-08-26 14:15:00,27.96,27.99,27.95,27.99,22200.0,18.3974,18.4172,18.3908,18.4172,22200.0
2009-08-26 14:20:00,27.99,28.01,27.96,28.0,49400.0,18.4172,18.4303,18.3974,18.4237,49400.0
2009-08-26 14:25:00,28.0,28.04,27.99,28.03,59800.0,18.4237,18.4501,18.4172,18.4435,59800.0
2009-08-26 14:30:00,28.03,28.07,28.02,28.02,48600.0,18.4435,18.4698,18.4369,18.4369,48600.0
2009-08-26 14:35:00,28.03,28.04,28.02,28.04,175400.0,18.4435,18.4501,18.4369,18.4501,175400.0
2009-08-26 14:40:00,28.04,28.05,27.96,27.96,55600.0,18.4501,18.4566,18.3974,18.3974,55600.0
2009-08-26 14:45:00,27.97,28.05,27.97,28.05,66800.0,18.404,18.4566,18.404,18.4566,66800.0
2009-08-26 14:50:00,28.04,28.05,27.95,27.97,39900.0,18.4501,18.4566,18.3908,18.404,39900.0
2009-08-26 14:55:00,27.98,27.98,27.9,27.9,27500.0,18.4106,18.4106,18.3579,18.3579,27500.0
2009-08-26 15:00:00,27.9,27.91,27.87,27.91,49500.0,18.3579,18.3645,18.3382,18.3645,49500.0
2009-08-26 15:05:00,27.91,27.91,27.9,27.91,23600.0,18.3645,18.3645,18.3579,18.3645,23600.0
2009-08-26 15:10:00,27.91,27.91,27.9,27.91,72900.0,18.3645,18.3645,18.3579,18.3645,72900.0
2009-08-26 15:15:00,27.91,27.91,27.85,27.86,61600.0,18.3645,18.3645,18.325,18.3316,61600.0
2009-08-26 15:20:00,27.85,27.87,27.84,27.87,48200.0,18.325,18.3382,18.3185,18.3382,48200.0
2009-08-26 15:25:00,27.87,27.9,27.83,27.84,121000.0,18.3382,18.3579,18.3119,18.3185,121000.0
2009-08-26 15:30:00,27.85,27.87,27.81,27.84,79200.0,18.325,18.3382,18.2987,18.3185,79200.0
2009-08-26 15:35:00,27.84,27.87,27.84,27.86,70200.0,18.3185,18.3382,18.3185,18.3316,70200.0
2009-08-26 15:40:00,27.86,27.87,27.81,27.85,137100.0,18.3316,18.3382,18.2987,18.325,137100.0
2009-08-26 15:45:00,27.85,27.88,27.81,27.85,198800.0,18.325,18.3448,18.2987,18.325,198800.0
2009-08-26 15:50:00,27.85,27.89,27.83,27.85,242900.0,18.325,18.3514,18.3119,18.325,242900.0
2009-08-26 15:55:00,27.85,27.9,27.83,27.89,237400.0,18.325,18.3579,18.3119,18.3514,237400.0
2009-08-27 09:30:00,27.75,28.03,27.75,27.99,51100.0,18.2592,18.4435,18.2592,18.4172,51100.0
2009-08-27 09:35:00,27.98,28.01,27.75,27.81,86600.0,18.4106,18.4303,18.2592,18.2987,86600.0
2009-08-27 09:40:00,27.8,27.82,27.72,27.77,45300.0,18.2921,18.3053,18.2395,18.2724,45300.0
2009-08-27 09:45:00,27.76,27.79,27.71,27.75,24100.0,18.2658,18.2856,18.2329,18.2592,24100.0
2009-08-27 09:50:00,27.76,27.78,27.73,27.77,38800.0,18.2658,18.279,18.2461,18.2724,38800.0
2009-08-27 09:55:00,27.77,27.82,27.73,27.75,74300.0,18.2724,18.3053,18.2461,18.2592,74300.0
2009-08-27 10:00:00,27.74,27.77,27.67,27.68,79300.0,18.2527,18.2724,18.2066,18.2132,79300.0
2009-08-27 10:05:00,27.68,27.69,27.62,27.63,79400.0,18.2132,18.2198,18.1737,18.1803,79400.0
2009-08-27 10:10:00,27.67,27.68,27.62,27.65,70000.0,18.2066,18.2132,18.1737,18.1934,70000.0
2009-08-27 10:15:00,27.64,27.68,27.63,27.68,48600.0,18.1869,18.2132,18.1803,18.2132,48600.0
2009-08-27 10:20:00,27.68,27.69,27.65,27.68,73100.0,18.2132,18.2198,18.1934,18.2132,73100.0
2009-08-27 10:25:00,27.68,27.69,27.63,27.64,23700.0,18.2132,18.2198,18.1803,18.1869,23700.0
2009-08-27 10:30:00,27.64,27.66,27.63,27.63,23200.0,18.1869,18.2,18.1803,18.1803,23200.0
2009-08-27 10:35:00,27.63,27.65,27.6,27.65,57600.0,18.1803,18.1934,18.1605,18.1934,57600.0
2009-08-27 10:40:00,27.65,27.72,27.63,27.72,112600.0,18.1934,18.2395,18.1803,18.2395,112600.0
2009-08-27 10:45:00,27.72,27.74,27.65,27.65,58900.0,18.2395,18.2527,18.1934,18.1934,58900.0
2009-08-27 10:50:00,27.65,27.65,27.63,27.64,8700.0,18.1934,18.1934,18.1803,18.1869,8700.0
2009-08-27 10:55:00,27.64,27.64,27.6,27.63,18600.0,18.1869,18.1869,18.1605,18.1803,18600.0
2009-08-27 11:00:00,27.62,27.65,27.6,27.64,30700.0,18.1737,18.1934,18.1605,18.1869,30700.0
2009-08-27 11:05:00,27.63,27.7,27.63,27.7,36800.0,18.1803,18.2263,18.1803,18.2263,36800.0
2009-08-27 11:10:00,27.71,27.72,27.68,27.72,49000.0,18.2329,18.2395,18.2132,18.2395,49000.0
2009-08-27 11:15:00,27.72,27.74,27.7,27.74,75200.0,18.2395,18.2527,18.2263,18.2527,75200.0
2009-08-27 11:20:00,27.74,27.74,27.71,27.73,40900.0,18.2527,18.2527,18.2329,18.2461,40900.0
2009-08-27 11:25:00,27.73,27.79,27.72,27.77,81100.0,18.2461,18.2856,18.2395,18.2724,81100.0
2009-08-27 11:30:00,27.76,27.78,27.74,27.77,21700.0,18.2658,18.279,18.2527,18.2724,21700.0
2009-08-27 11:35:00,27.77,27.78,27.74,27.75,43700.0,18.2724,18.279,18.2527,18.2592,43700.0
2009-08-27 11:40:00,27.75,27.76,27.74,27.76,15000.0,18.2592,18.2658,18.2527,18.2658,15000.0
2009-08-27 11:45:00,27.76,27.77,27.74,27.75,21400.0,18.2658,18.2724,18.2527,18.2592,21400.0
2009-08-27 11:50:00,27.75,27.75,27.74,27.74,5300.0,18.2592,18.2592,18.2527,18.2527,5300.0
2009-08-27 11:55:00,27.75,27.84,27.74,27.84,39600.0,18.2592,18.3185,18.2527,18.3185,39600.0
2009-08-27 12:00:00,27.84,27.89,27.84,27.89,32200.0,18.3185,18.3514,18.3185,18.3514,32200.0
2009-08-27 12:05:00,27.89,27.94,27.89,27.93,42200.0,18.3514,18.3843,18.3514,18.3777,42200.0
2009-08-27 12:10:00,27.94,27.97,27.91,27.96,80300.0,18.3843,18.404,18.3645,18.3974,80300.0
2009-08-27 12:15:00,27.96,27.98,27.9,27.95,64400.0,18.3974,18.4106,18.3579,18.3908,64400.0
2009-08-27 12:20:00,27.93,27.99,27.92,27.98,30300.0,18.3777,18.4172,18.3711,18.4106,30300.0
2009-08-27 12:25:00,27.98,28.04,27.96,28.03,27500.0,18.4106,18.4501,18.3974,18.4435,27500.0
2009-08-27 12:30:00,28.03,28.07,27.99,28.0,28300.0,18.4435,18.4698,18.4172,18.4237,28300.0
2009-08-27 12:35:00,28.0,28.02,27.99,28.01,16300.0,18.4237,18.4369,18.4172,18.4303,16300.0
2009-08-27 12:40:00,28.0,28.01,27.97,27.99,16300.0,18.4237,18.4303,18.404,18.4172,16300.0
2009-08-27 12:45:00,27.99,28.01,27.98,27.98,12900.0,18.4172,18.4303,18.4106,18.4106,12900.0
2009-08-27 12:50:00,27.98,27.99,27.97,27.97,13800.0,18.4106,18.4172,18.404,18.404,13800.0
2009-08-27 12:55:00,27.98,28.01,27.98,28.0,20500.0,18.4106,18.4303,18.4106,18.4237,20500.0
2009-08-27 13:00:00,28.0,28.03,27.99,28.03,15100.0,18.4237,18.4435,18.4172,18.4435,15100.0
2009-08-27 13:05:00,28.02,28.03,28.02,28.02,8000.0,18.4369,18.4435,18.4369,18.4369,8000.0
2009-08-27 13:10:00,28.02,28.02,27.97,27.97,21300.0,18.4369,18.4369,18.404,18.404,21300.0
2009-08-27 13:15:00,27.96,27.98,27.95,27.97,20900.0,18.3974,18.4106,18.3908,18.404,20900.0
2009-08-27 13:20:00,27.98,28.0,27.96,27.97,23300.0,18.4106,18.4237,18.3974,18.404,23300.0
2009-08-27 13:25:00,27.97,27.98,27.93,27.94,21300.0,18.404,18.4106,18.3777,18.3843,21300.0
2009-08-27 13:30:00,27.93,28.0,27.93,28.0,22700.0,18.3777,18.4237,18.3777,18.4237,22700.0
2009-08-27 13:35:00,28.0,28.05,28.0,28.02,28000.0,18.4237,18.4566,18.4237,18.4369,28000.0
2009-08-27 13:40:00,28.01,28.02,27.99,28.0,23500.0,18.4303,18.4369,18.4172,18.4237,23500.0
2009-08-27 13:45:00,28.0,28.03,27.98,27.99,23400.0,18.4237,18.4435,18.4106,18.4172,23400.0
2009-08-27 13:50:00,28.0,28.06,27.97,28.06,18200.0,18.4237,18.4632,18.404,18.4632,18200.0
2009-08-27 13:55:00,28.05,28.08,28.02,28.03,23200.0,18.4566,18.4764,18.4369,18.4435,23200.0
2009-08-27 14:00:00,28.03,28.08,28.03,28.08,24000.0,18.4435,18.4764,18.4435,18.4764,24000.0
2009-08-27 14:05:00,28.08,28.11,28.07,28.09,35200.0,18.4764,18.4961,18.4698,18.483,35200.0
2009-08-27 14:10:00,28.09,28.1,28.07,28.08,11100.0,18.483,18.4895,18.4698,18.4764,11100.0
2009-08-27 14:15:00,28.08,28.1,28.05,28.08,37100.0,18.4764,18.4895,18.4566,18.4764,37100.0
2009-08-27 14:20:00,28.08,28.15,28.06,28.15,145600.0,18.4764,18.5224,18.4632,18.5224,145600.0
2009-08-27 14:25:00,28.15,28.2,28.13,28.15,92700.0,18.5224,18.5553,18.5093,18.5224,92700.0
2009-08-27 14:30:00,28.15,28.23,28.15,28.22,35800.0,18.5224,18.5751,18.5224,18.5685,35800.0
2009-08-27 14:35:00,28.23,28.25,28.2,28.24,32600.0,18.5751,18.5882,18.5553,18.5817,32600.0
2009-08-27 14:40:00,28.24,28.33,28.21,28.32,63100.0,18.5817,18.6409,18.5619,18.6343,63100.0
2009-08-27 14:45:00,28.31,28.33,28.3,28.31,35200.0,18.6277,18.6409,18.6211,18.6277,35200.0
2009-08-27 14:50:00,28.3,28.31,28.3,28.3,19900.0,18.6211,18.6277,18.6211,18.6211,19900.0
2009-08-27 14:55:00,28.3,28.31,28.28,28.31,53200.0,18.6211,18.6277,18.608,18.6277,53200.0
2009-08-27 15:00:00,28.31,28.31,28.26,28.26,32000.0,18.6277,18.6277,18.5948,18.5948,32000.0
2009-08-27 15:05:00,28.27,28.27,28.24,28.26,49600.0,18.6014,18.6014,18.5817,18.5948,49600.0
2009-08-27 15:10:00,28.25,28.26,28.25,28.26,31000.0,18.5882,18.5948,18.5882,18.5948,31000.0
2009-08-27 15:15:00,28.26,28.29,28.25,28.29,38600.0,18.5948,18.6146,18.5882,18.6146,38600.0
2009-08-27 15:20:00,28.28,28.3,28.25,28.27,47700.0,18.608,18.6211,18.5882,18.6014,47700.0
2009-08-27 15:25:00,28.26,28.27,28.2,28.22,76400.0,18.5948,18.6014,18.5553,18.5685,76400.0
2009-08-27 15:30:00,28.22,28.24,28.19,28.19,66100.0,18.5685,18.5817,18.5488,18.5488,66100.0
2009-08-27 15:35:00,28.19,28.22,28.19,28.2,47100.0,18.5488,18.5685,18.5488,18.5553,47100.0
2009-08-27 15:40:00,28.19,28.21,28.13,28.16,95700.0,18.5488,18.5619,18.5093,18.529,95700.0
2009-08-27 15:45:00,28.16,28.2,28.14,28.18,102900.0,18.529,18.5553,18.5159,18.5422,102900.0
2009-08-27 15:50:00,28.19,28.23,28.16,28.22,121600.0,18.5488,18.5751,18.529,18.5685,121600.0
2009-08-27 15:55:00,28.22,28.23,28.19,28.21,230300.0,18.5685,18.5751,18.5488,18.5619,230300.0
2009-08-28 09:30:00,28.54,28.98,28.54,28.89,289700.0,18.7791,19.0686,18.7791,19.0093,289700.0
2009-08-28 09:35:00,28.89,28.98,28.81,28.82,119400.0,19.0093,19.0686,18.9567,18.9633,119400.0
2009-08-28 09:40:00,28.81,28.85,28.71,28.71,45900.0,18.9567,18.983,18.8909,18.8909,45900.0
2009-08-28 09:45:00,28.71,28.71,28.61,28.65,66600.0,18.8909,18.8909,18.8251,18.8514,66600.0
2009-08-28 09:50:00,28.64,28.71,28.64,28.7,111000.0,18.8449,18.8909,18.8449,18.8843,111000.0
2009-08-28 09:55:00,28.7,28.7,28.55,28.57,92800.0,18.8843,18.8843,18.7856,18.7988,92800.0
2009-08-28 10:00:00,28.58,28.62,28.53,28.58,55500.0,18.8054,18.8317,18.7725,18.8054,55500.0
2009-08-28 10:05:00,28.58,28.61,28.51,28.52,72300.0,18.8054,18.8251,18.7593,18.7659,72300.0
2009-08-28 10:10:00,28.51,28.68,28.5,28.58,61200.0,18.7593,18.8712,18.7527,18.8054,61200.0
2009-08-28 10:15:00,28.57,28.63,28.56,28.6,47200.0,18.7988,18.8383,18.7922,18.8185,47200.0
2009-08-28 10:20:00,28.61,28.61,28.45,28.45,45400.0,18.8251,18.8251,18.7198,18.7198,45400.0
2009-08-28 10:25:00,28.46,28.5,28.35,28.37,55000.0,18.7264,18.7527,18.654,18.6672,55000.0
2009-08-28 10:30:00,28.37,28.38,28.33,28.38,42200.0,18.6672,18.6738,18.6409,18.6738,42200.0
2009-08-28 10:35:00,28.38,28.55,28.36,28.55,36800.0,18.6738,18.7856,18.6606,18.7856,36800.0
2009-08-28 10:40:00,28.55,28.58,28.51,28.56,66900.0,18.7856,18.8054,18.7593,18.7922,66900.0
2009-08-28 10:45:00,28.55,28.68,28.53,28.68,42700.0,18.7856,18.8712,18.7725,18.8712,42700.0
2009-08-28 10:50:00,28.68,28.71,28.62,28.67,207900.0,18.8712,18.8909,18.8317,18.8646,207900.0
2009-08-28 10:55:00,28.67,28.71,28.63,28.69,157500.0,18.8646,18.8909,18.8383,18.8777,157500.0
2009-08-28 11:00:00,28.68,28.74,28.65,28.69,131200.0,18.8712,18.9106,18.8514,18.8777,131200.0
2009-08-28 11:05:00,28.7,28.7,28.62,28.62,73000.0,18.8843,18.8843,18.8317,18.8317,73000.0
2009-08-28 11:10:00,28.62,28.66,28.56,28.57,43500.0,18.8317,18.858,18.7922,18.7988,43500.0
2009-08-28 11:15:00,28.56,28.63,28.56,28.63,40200.0,18.7922,18.8383,18.7922,18.8383,40200.0
2009-08-28 11:20:00,28.63,28.7,28.63,28.69,111400.0,18.8383,18.8843,18.8383,18.8777,111400.0
2009-08-28 11:25:00,28.69,28.76,28.69,28.74,111100.0,18.8777,18.9238,18.8777,18.9106,111100.0
2009-08-28 11:30:00,28.74,28.77,28.73,28.76,75400.0,18.9106,18.9304,18.9041,18.9238,75400.0
2009-08-28 11:35:00,28.75,28.76,28.66,28.69,65000.0,18.9172,18.9238,18.858,18.8777,65000.0
2009-08-28 11:40:00,28.69,28.72,28.68,28.71,42300.0,18.8777,18.8975,18.8712,18.8909,42300.0
2009-08-28 11:45:00,28.71,28.77,28.7,28.76,40700.0,18.8909,18.9304,18.8843,18.9238,40700.0
2009-08-28 11:50:00,28.75,28.77,28.71,28.71,50900.0,18.9172,18.9304,18.8909,18.8909,50900.0
2009-08-28 11:55:00,28.71,28.72,28.69,28.71,47200.0,18.8909,18.8975,18.8777,18.8909,47200.0
2009-08-28 12:00:00,28.7,28.71,28.69,28.7,42000.0,18.8843,18.8909,18.8777,18.8843,42000.0
2009-08-28 12:05:00,28.72,28.74,28.7,28.7,30000.0,18.8975,18.9106,18.8843,18.8843,30000.0
2009-08-28 12:10:00,28.7,28.71,28.7,28.7,27300.0,18.8843,18.8909,18.8843,18.8843,27300.0
2009-08-28 12:15:00,28.7,28.71,28.69,28.7,49900.0,18.8843,18.8909,18.8777,18.8843,49900.0
2009-08-28 12:20:00,28.7,28.73,28.7,28.72,42200.0,18.8843,18.9041,18.8843,18.8975,42200.0
2009-08-28 12:25:00,28.72,28.73,28.7,28.72,51300.0,18.8975,18.9041,18.8843,18.8975,51300.0
2009-08-28 12:30:00,28.71,28.72,28.7,28.72,23400.0,18.8909,18.8975,18.8843,18.8975,23400.0
2009-08-28 12:35:00,28.71,28.76,28.71,28.75,45200.0,18.8909,18.9238,18.8909,18.9172,45200.0
2009-08-28 12:40:00,28.75,28.75,28.72,28.72,30100.0,18.9172,18.9172,18.8975,18.8975,30100.0
2009-08-28 12:45:00,28.72,28.75,28.71,28.71,40100.0,18.8975,18.9172,18.8909,18.8909,40100.0
2009-08-28 12:50:00,28.71,28.71,28.7,28.7,37700.0,18.8909,18.8909,18.8843,18.8843,37700.0
2009-08-28 12:55:00,28.7,28.71,28.7,28.7,30100.0,18.8843,18.8909,18.8843,18.8843,30100.0
2009-08-28 13:00:00,28.7,28.73,28.7,28.72,30700.0,18.8843,18.9041,18.8843,18.8975,30700.0
2009-08-28 13:05:00,28.71,28.72,28.69,28.7,35900.0,18.8909,18.8975,18.8777,18.8843,35900.0
2009-08-28 13:10:00,28.7,28.71,28.69,28.7,52600.0,18.8843,18.8909,18.8777,18.8843,52600.0
2009-08-28 13:15:00,28.7,28.71,28.7,28.71,57800.0,18.8843,18.8909,18.8843,18.8909,57800.0
2009-08-28 13:20:00,28.71,28.73,28.7,28.72,47600.0,18.8909,18.9041,18.8843,18.8975,47600.0
2009-08-28 13:25:00,28.72,28.75,28.72,28.75,30100.0,18.8975,18.9172,18.8975,18.9172,30100.0
2009-08-28 13:30:00,28.75,28.77,28.71,28.71,26700.0,18.9172,18.9304,18.8909,18.8909,26700.0
2009-08-28 13:35:00,28.71,28.72,28.69,28.7,46600.0,18.8909,18.8975,18.8777,18.8843,46600.0
2009-08-28 13:40:00,28.7,28.71,28.69,28.7,49700.0,18.8843,18.8909,18.8777,18.8843,49700.0
2009-08-28 13:45:00,28.7,28.71,28.66,28.66,97300.0,18.8843,18.8909,18.858,18.858,97300.0
2009-08-28 13:50:00,28.67,28.7,28.66,28.69,78700.0,18.8646,18.8843,18.858,18.8777,78700.0
2009-08-28 13:55:00,28.69,28.71,28.68,28.69,88500.0,18.8777,18.8909,18.8712,18.8777,88500.0
2009-08-28 14:00:00,28.69,28.69,28.67,28.67,34100.0,18.8777,18.8777,18.8646,18.8646,34100.0
2009-08-28 14:05:00,28.68,28.71,28.67,28.68,105900.0,18.8712,18.8909,18.8646,18.8712,105900.0
2009-08-28 14:10:00,28.69,28.76,28.69,28.71,125500.0,18.8777,18.9238,18.8777,18.8909,125500.0
2009-08-28 14:15:00,28.7,28.72,28.68,28.68,64300.0,18.8843,18.8975,18.8712,18.8712,64300.0
2009-08-28 14:20:00,28.68,28.69,28.63,28.64,84400.0,18.8712,18.8777,18.8383,18.8449,84400.0
2009-08-28 14:25:00,28.63,28.65,28.59,28.63,204000.0,18.8383,18.8514,18.812,18.8383,204000.0
2009-08-28 14:30:00,28.64,28.64,28.59,28.63,94400.0,18.8449,18.8449,18.812,18.8383,94400.0
2009-08-28 14:35:00,28.63,28.65,28.61,28.65,38100.0,18.8383,18.8514,18.8251,18.8514,38100.0
2009-08-28 14:40:00,28.64,28.66,28.64,28.65,24800.0,18.8449,18.858,18.8449,18.8514,24800.0
2009-08-28 14:45:00,28.65,28.71,28.65,28.69,35400.0,18.8514,18.8909,18.8514,18.8777,35400.0
2009-08-28 14:50:00,28.69,28.75,28.69,28.73,58800.0,18.8777,18.9172,18.8777,18.9041,58800.0
2009-08-28 14:55:00,28.72,28.75,28.7,28.71,56900.0,18.8975,18.9172,18.8843,18.8909,56900.0
2009-08-28 15:00:00,28.71,28.73,28.7,28.71,49300.0,18.8909,18.9041,18.8843,18.8909,49300.0
2009-08-28 15:05:00,28.71,28.72,28.69,28.7,89000.0,18.8909,18.8975,18.8777,18.8843,89000.0
2009-08-28 15:10:00,28.71,28.73,28.7,28.71,33100.0,18.8909,18.9041,18.8843,18.8909,33100.0
2009-08-28 15:15:00,28.71,28.74,28.71,28.72,72100.0,18.8909,18.9106,18.8909,18.8975,72100.0
2009-08-28 15:20:00,28.72,28.76,28.71,28.75,98400.0,18.8975,18.9238,18.8909,18.9172,98400.0
2009-08-28 15:25:00,28.75,28.75,28.7,28.7,48400.0,18.9172,18.9172,18.8843,18.8843,48400.0
2009-08-28 15:30:00,28.7,28.71,28.66,28.69,116000.0,18.8843,18.8909,18.858,18.8777,116000.0
2009-08-28 15:35:00,28.69,28.71,28.67,28.68,57400.0,18.8777,18.8909,18.8646,18.8712,57400.0
2009-08-28 15:40:00,28.67,28.72,28.64,28.65,132400.0,18.8646,18.8975,18.8449,18.8514,132400.0
2009-08-28 15:45:00,28.65,28.67,28.64,28.67,62300.0,18.8514,18.8646,18.8449,18.8646,62300.0
2009-08-28 15:50:00,28.67,28.67,28.61,28.62,180100.0,18.8646,18.8646,18.8251,18.8317,180100.0
2009-08-28 15:55:00,28.62,28.66,28.61,28.63,379500.0,18.8317,18.858,18.8251,18.8383,379500.0
2009-08-31 09:30:00,28.4,28.6,28.3,28.54,8900.0,18.6869,18.8185,18.6211,18.7791,8900.0
2009-08-31 09:35:00,28.66,28.66,28.33,28.38,118300.0,18.858,18.858,18.6409,18.6738,118300.0
2009-08-31 09:40:00,28.38,28.49,28.31,28.47,82400.0,18.6738,18.7462,18.6277,18.733,82400.0
2009-08-31 09:45:00,28.44,28.5,28.28,28.3,83900.0,18.7133,18.7527,18.608,18.6211,83900.0
2009-08-31 09:50:00,28.3,28.3,28.14,28.15,71900.0,18.6211,18.6211,18.5159,18.5224,71900.0
2009-08-31 09:55:00,28.15,28.29,28.14,28.28,42200.0,18.5224,18.6146,18.5159,18.608,42200.0
2009-08-31 10:00:00,28.28,28.28,28.19,28.19,60500.0,18.608,18.608,18.5488,18.5488,60500.0
2009-08-31 10:05:00,28.19,28.29,28.18,28.28,37900.0,18.5488,18.6146,18.5422,18.608,37900.0
2009-08-31 10:10:00,28.28,28.29,28.21,28.29,36400.0,18.608,18.6146,18.5619,18.6146,36400.0
2009-08-31 10:15:00,28.29,28.32,28.23,28.24,36300.0,18.6146,18.6343,18.5751,18.5817,36300.0
2009-08-31 10:20:00,28.23,28.25,28.19,28.21,27700.0,18.5751,18.5882,18.5488,18.5619,27700.0
2009-08-31 10:25:00,28.2,28.23,28.16,28.23,62100.0,18.5553,18.5751,18.529,18.5751,62100.0
2009-08-31 10:30:00,28.23,28.28,28.2,28.26,59000.0,18.5751,18.608,18.5553,18.5948,59000.0
2009-08-31 10:35:00,28.26,28.34,28.26,28.34,63500.0,18.5948,18.6475,18.5948,18.6475,63500.0
2009-08-31 10:40:00,28.34,28.38,28.32,28.35,61000.0,18.6475,18.6738,18.6343,18.654,61000.0
2009-08-31 10:45:00,28.35,28.4,28.35,28.38,32600.0,18.654,18.6869,18.654,18.6738,32600.0
2009-08-31 10:50:00,28.37,28.38,28.34,28.35,34300.0,18.6672,18.6738,18.6475,18.654,34300.0
2009-08-31 10:55:00,28.36,28.41,28.35,28.4,36000.0,18.6606,18.6935,18.654,18.6869,36000.0
2009-08-31 11:00:00,28.4,28.4,28.33,28.37,36600.0,18.6869,18.6869,18.6409,18.6672,36600.0
2009-08-31 11:05:00,28.36,28.37,28.35,28.36,8800.0,18.6606,18.6672,18.654,18.6606,8800.0
2009-08-31 11:10:00,28.35,28.41,28.35,28.38,34300.0,18.654,18.6935,18.654,18.6738,34300.0
2009-08-31 11:15:00,28.38,28.44,28.37,28.42,64100.0,18.6738,18.7133,18.6672,18.7001,64100.0
2009-08-31 11:20:00,28.42,28.45,28.36,28.4,39600.0,18.7001,18.7198,18.6606,18.6869,39600.0
2009-08-31 11:25:00,28.39,28.4,28.36,28.38,21700.0,18.6804,18.6869,18.6606,18.6738,21700.0
2009-08-31 11:30:00,28.38,28.45,28.37,28.4,34900.0,18.6738,18.7198,18.6672,18.6869,34900.0
2009-08-31 11:35:00,28.4,28.46,28.39,28.45,24400.0,18.6869,18.7264,18.6804,18.7198,24400.0
2009-08-31 11:40:00,28.45,28.46,28.39,28.39,21500.0,18.7198,18.7264,18.6804,18.6804,21500.0
2009-08-31 11:45:00,28.38,28.39,28.33,28.33,16200.0,18.6738,18.6804,18.6409,18.6409,16200.0
2009-08-31 11:50:00,28.33,28.36,28.33,28.33,17200.0,18.6409,18.6606,18.6409,18.6409,17200.0
2009-08-31 11:55:00,28.33,28.33,28.32,28.32,9600.0,18.6409,18.6409,18.6343,18.6343,9600.0
2009-08-31 12:00:00,28.32,28.38,28.32,28.35,32200.0,18.6343,18.6738,18.6343,18.654,32200.0
2009-08-31 12:05:00,28.36,28.37,28.31,28.31,15800.0,18.6606,18.6672,18.6277,18.6277,15800.0
2009-08-31 12:10:00,28.31,28.31,28.29,28.29,19900.0,18.6277,18.6277,18.6146,18.6146,19900.0
2009-08-31 12:15:00,28.3,28.3,28.27,28.27,13900.0,18.6211,18.6211,18.6014,18.6014,13900.0
2009-08-31 12:20:00,28.27,28.29,28.27,28.28,12000.0,18.6014,18.6146,18.6014,18.608,12000.0
2009-08-31 12:25:00,28.28,28.29,28.26,28.26,19600.0,18.608,18.6146,18.5948,18.5948,19600.0
2009-08-31 12:30:00,28.27,28.27,28.23,28.24,24100.0,18.6014,18.6014,18.5751,18.5817,24100.0
2009-08-31 12:35:00,28.24,28.25,28.18,28.22,24800.0,18.5817,18.5882,18.5422,18.5685,24800.0
2009-08-31 12:40:00,28.22,28.24,28.22,28.22,15400.0,18.5685,18.5817,18.5685,18.5685,15400.0
2009-08-31 12:45:00,28.22,28.23,28.2,28.2,23300.0,18.5685,18.5751,18.5553,18.5553,23300.0
2009-08-31 12:50:00,28.2,28.28,28.19,28.26,89400.0,18.5553,18.608,18.5488,18.5948,89400.0
2009-08-31 12:55:00,28.26,28.32,28.26,28.32,43400.0,18.5948,18.6343,18.5948,18.6343,43400.0
2009-08-31 13:00:00,28.32,28.34,28.27,28.33,43800.0,18.6343,18.6475,18.6014,18.6409,43800.0
2009-08-31 13:05:00,28.34,28.39,28.32,28.38,54900.0,18.6475,18.6804,18.6343,18.6738,54900.0
2009-08-31 13:10:00,28.39,28.43,28.38,28.41,28200.0,18.6804,18.7067,18.6738,18.6935,28200.0
2009-08-31 13:15:00,28.41,28.46,28.4,28.45,62900.0,18.6935,18.7264,18.6869,18.7198,62900.0
2009-08-31 13:20:00,28.45,28.52,28.45,28.52,101400.0,18.7198,18.7659,18.7198,18.7659,101400.0
2009-08-31 13:25:00,28.51,28.61,28.51,28.6,57300.0,18.7593,18.8251,18.7593,18.8185,57300.0
2009-08-31 13:30:00,28.6,28.62,28.52,28.55,126400.0,18.8185,18.8317,18.7659,18.7856,126400.0
2009-08-31 13:35:00,28.55,28.57,28.52,28.57,36800.0,18.7856,18.7988,18.7659,18.7988,36800.0
2009-08-31 13:40:00,28.57,28.58,28.56,28.56,66700.0,18.7988,18.8054,18.7922,18.7922,66700.0
2009-08-31 13:45:00,28.57,28.62,28.56,28.58,23700.0,18.7988,18.8317,18.7922,18.8054,23700.0
2009-08-31 13:50:00,28.58,28.58,28.53,28.53,27900.0,18.8054,18.8054,18.7725,18.7725,27900.0
2009-08-31 13:55:00,28.53,28.54,28.53,28.53,12300.0,18.7725,18.7791,18.7725,18.7725,12300.0
2009-08-31 14:00:00,28.53,28.54,28.53,28.53,21600.0,18.7725,18.7791,18.7725,18.7725,21600.0
2009-08-31 14:05:00,28.53,28.54,28.53,28.54,16100.0,18.7725,18.7791,18.7725,18.7791,16100.0
2009-08-31 14:10:00,28.54,28.54,28.48,28.52,53800.0,18.7791,18.7791,18.7396,18.7659,53800.0
2009-08-31 14:15:00,28.52,28.53,28.5,28.5,32800.0,18.7659,18.7725,18.7527,18.7527,32800.0
2009-08-31 14:20:00,28.5,28.55,28.5,28.54,32500.0,18.7527,18.7856,18.7527,18.7791,32500.0
2009-08-31 14:25:00,28.54,28.55,28.49,28.52,36600.0,18.7791,18.7856,18.7462,18.7659,36600.0
2009-08-31 14:30:00,28.52,28.57,28.52,28.57,38800.0,18.7659,18.7988,18.7659,18.7988,38800.0
2009-08-31 14:35:00,28.57,28.62,28.55,28.6,59000.0,18.7988,18.8317,18.7856,18.8185,59000.0
2009-08-31 14:40:00,28.61,28.66,28.6,28.64,69700.0,18.8251,18.858,18.8185,18.8449,69700.0
2009-08-31 14:45:00,28.64,28.65,28.64,28.65,8600.0,18.8449,18.8514,18.8449,18.8514,8600.0
2009-08-31 14:50:00,28.65,28.68,28.63,28.67,46800.0,18.8514,18.8712,18.8383,18.8646,46800.0
2009-08-31 14:55:00,28.68,28.74,28.67,28.71,138900.0,18.8712,18.9106,18.8646,18.8909,138900.0
2009-08-31 15:00:00,28.71,28.73,28.67,28.73,103500.0,18.8909,18.9041,18.8646,18.9041,103500.0
2009-08-31 15:05:00,28.73,28.75,28.7,28.7,70300.0,18.9041,18.9172,18.8843,18.8843,70300.0
2009-08-31 15:10:00,28.71,28.73,28.65,28.67,102700.0,18.8909,18.9041,18.8514,18.8646,102700.0
2009-08-31 15:15:00,28.67,28.7,28.65,28.68,80800.0,18.8646,18.8843,18.8514,18.8712,80800.0
2009-08-31 15:20:00,28.68,28.75,28.67,28.7,116000.0,18.8712,18.9172,18.8646,18.8843,116000.0
2009-08-31 15:25:00,28.7,28.75,28.66,28.74,160700.0,18.8843,18.9172,18.858,18.9106,160700.0
2009-08-31 15:30:00,28.75,28.75,28.72,28.73,102600.0,18.9172,18.9172,18.8975,18.9041,102600.0
2009-08-31 15:35:00,28.73,28.77,28.71,28.76,61600.0,18.9041,18.9304,18.8909,18.9238,61600.0
2009-08-31 15:40:00,28.76,28.76,28.73,28.74,125100.0,18.9238,18.9238,18.9041,18.9106,125100.0
2009-08-31 15:45:00,28.74,28.8,28.74,28.8,123600.0,18.9106,18.9501,18.9106,18.9501,123600.0
2009-08-31 15:50:00,28.8,28.8,28.75,28.8,205000.0,18.9501,18.9501,18.9172,18.9501,205000.0
2009-08-31 15:55:00,28.81,28.89,28.79,28.85,741100.0,18.9567,19.0093,18.9435,18.983,741100.0
2009-09-01 09:30:00,28.67,28.95,28.51,28.68,234100.0,18.8646,19.0488,18.7593,18.8712,234100.0
2009-09-01 09:35:00,28.69,28.79,28.64,28.78,64800.0,18.8777,18.9435,18.8449,18.937,64800.0
2009-09-01 09:40:00,28.76,28.95,28.7,28.93,87300.0,18.9238,19.0488,18.8843,19.0357,87300.0
2009-09-01 09:45:00,28.93,28.96,28.84,28.89,62400.0,19.0357,19.0554,18.9764,19.0093,62400.0
2009-09-01 09:50:00,28.88,28.99,28.86,28.92,104600.0,19.0028,19.0751,18.9896,19.0291,104600.0
2009-09-01 09:55:00,28.93,29.02,28.93,28.97,102700.0,19.0357,19.0949,19.0357,19.062,102700.0
2009-09-01 10:00:00,28.98,29.04,28.9,28.97,107700.0,19.0686,19.108,19.0159,19.062,107700.0
2009-09-01 10:05:00,28.98,29.05,28.98,28.99,53300.0,19.0686,19.1146,19.0686,19.0751,53300.0
2009-09-01 10:10:00,29.0,29.03,28.82,28.84,68000.0,19.0817,19.1015,18.9633,18.9764,68000.0
2009-09-01 10:15:00,28.85,28.85,28.75,28.8,147700.0,18.983,18.983,18.9172,18.9501,147700.0
2009-09-01 10:20:00,28.8,28.83,28.77,28.83,75800.0,18.9501,18.9699,18.9304,18.9699,75800.0
2009-09-01 10:25:00,28.84,28.92,28.84,28.89,67600.0,18.9764,19.0291,18.9764,19.0093,67600.0
2009-09-01 10:30:00,28.88,28.95,28.85,28.93,44100.0,19.0028,19.0488,18.983,19.0357,44100.0
2009-09-01 10:35:00,28.92,28.98,28.9,28.91,44500.0,19.0291,19.0686,19.0159,19.0225,44500.0
2009-09-01 10:40:00,28.91,28.92,28.87,28.87,31000.0,19.0225,19.0291,18.9962,18.9962,31000.0
2009-09-01 10:45:00,28.87,28.91,28.84,28.88,24900.0,18.9962,19.0225,18.9764,19.0028,24900.0
2009-09-01 10:50:00,28.87,28.87,28.81,28.85,69000.0,18.9962,18.9962,18.9567,18.983,69000.0
2009-09-01 10:55:00,28.84,28.87,28.81,28.81,52600.0,18.9764,18.9962,18.9567,18.9567,52600.0
2009-09-01 11:00:00,28.81,28.85,28.77,28.82,90000.0,18.9567,18.983,18.9304,18.9633,90000.0
2009-09-01 11:05:00,28.82,28.85,28.72,28.73,57000.0,18.9633,18.983,18.8975,18.9041,57000.0
2009-09-01 11:10:00,28.72,28.72,28.6,28.66,68900.0,18.8975,18.8975,18.8185,18.858,68900.0
2009-09-01 11:15:00,28.65,28.65,28.54,28.63,53700.0,18.8514,18.8514,18.7791,18.8383,53700.0
2009-09-01 11:20:00,28.63,28.63,28.5,28.51,73500.0,18.8383,18.8383,18.7527,18.7593,73500.0
2009-09-01 11:25:00,28.53,28.55,28.45,28.46,164200.0,18.7725,18.7856,18.7198,18.7264,164200.0
2009-09-01 11:30:00,28.46,28.46,28.4,28.43,110100.0,18.7264,18.7264,18.6869,18.7067,110100.0
2009-09-01 11:35:00,28.42,28.43,28.31,28.41,73400.0,18.7001,18.7067,18.6277,18.6935,73400.0
2009-09-01 11:40:00,28.41,28.43,28.35,28.36,61800.0,18.6935,18.7067,18.654,18.6606,61800.0
2009-09-01 11:45:00,28.37,28.38,28.33,28.34,52300.0,18.6672,18.6738,18.6409,18.6475,52300.0
2009-09-01 11:50:00,28.35,28.38,28.31,28.33,45500.0,18.654,18.6738,18.6277,18.6409,45500.0
2009-09-01 11:55:00,28.34,28.34,28.26,28.28,24200.0,18.6475,18.6475,18.5948,18.608,24200.0
2009-09-01 12:00:00,28.27,28.37,28.26,28.3,43800.0,18.6014,18.6672,18.5948,18.6211,43800.0
2009-09-01 12:05:00,28.3,28.37,28.3,28.37,32900.0,18.6211,18.6672,18.6211,18.6672,32900.0
2009-09-01 12:10:00,28.37,28.38,28.3,28.31,19100.0,18.6672,18.6738,18.6211,18.6277,19100.0
2009-09-01 12:15:00,28.3,28.31,28.23,28.23,30200.0,18.6211,18.6277,18.5751,18.5751,30200.0
2009-09-01 12:20:00,28.23,28.24,28.16,28.17,50800.0,18.5751,18.5817,18.529,18.5356,50800.0
2009-09-01 12:25:00,28.19,28.24,28.19,28.22,44600.0,18.5488,18.5817,18.5488,18.5685,44600.0
2009-09-01 12:30:00,28.22,28.22,28.18,28.19,29600.0,18.5685,18.5685,18.5422,18.5488,29600.0
2009-09-01 12:35:00,28.18,28.19,28.14,28.17,41500.0,18.5422,18.5488,18.5159,18.5356,41500.0
2009-09-01 12:40:00,28.16,28.18,28.15,28.15,25700.0,18.529,18.5422,18.5224,18.5224,25700.0
2009-09-01 12:45:00,28.16,28.18,28.13,28.17,62300.0,18.529,18.5422,18.5093,18.5356,62300.0
2009-09-01 12:50:00,28.17,28.17,28.13,28.14,36000.0,18.5356,18.5356,18.5093,18.5159,36000.0
2009-09-01 12:55:00,28.14,28.16,28.07,28.09,62900.0,18.5159,18.529,18.4698,18.483,62900.0
2009-09-01 13:00:00,28.1,28.12,28.07,28.07,29900.0,18.4895,18.5027,18.4698,18.4698,29900.0
2009-09-01 13:05:00,28.08,28.1,27.99,28.02,98700.0,18.4764,18.4895,18.4172,18.4369,98700.0
2009-09-01 13:10:00,28.02,28.03,27.98,28.03,40400.0,18.4369,18.4435,18.4106,18.4435,40400.0
2009-09-01 13:15:00,28.02,28.03,27.96,27.99,52500.0,18.4369,18.4435,18.3974,18.4172,52500.0
2009-09-01 13:20:00,27.99,27.99,27.93,27.95,36800.0,18.4172,18.4172,18.3777,18.3908,36800.0
2009-09-01 13:25:00,27.96,28.0,27.93,28.0,38600.0,18.3974,18.4237,18.3777,18.4237,38600.0
2009-09-01 13:30:00,28.0,28.0,27.94,27.97,75900.0,18.4237,18.4237,18.3843,18.404,75900.0
2009-09-01 13:35:00,27.98,28.0,27.96,27.98,38200.0,18.4106,18.4237,18.3974,18.4106,38200.0
2009-09-01 13:40:00,27.99,28.03,27.98,28.0,27000.0,18.4172,18.4435,18.4106,18.4237,27000.0
2009-09-01 13:45:00,28.01,28.04,28.0,28.01,50400.0,18.4303,18.4501,18.4237,18.4303,50400.0
2009-09-01 13:50:00,28.01,28.06,27.99,28.05,41800.0,18.4303,18.4632,18.4172,18.4566,41800.0
2009-09-01 13:55:00,28.06,28.09,28.04,28.07,40900.0,18.4632,18.483,18.4501,18.4698,40900.0
2009-09-01 14:00:00,28.08,28.12,28.07,28.1,46000.0,18.4764,18.5027,18.4698,18.4895,46000.0
2009-09-01 14:05:00,28.1,28.11,28.1,28.1,12500.0,18.4895,18.4961,18.4895,18.4895,12500.0
2009-09-01 14:10:00,28.1,28.15,28.1,28.14,74900.0,18.4895,18.5224,18.4895,18.5159,74900.0
2009-09-01 14:15:00,28.14,28.14,28.1,28.13,32500.0,18.5159,18.5159,18.4895,18.5093,32500.0
2009-09-01 14:20:00,28.12,28.14,28.1,28.12,47700.0,18.5027,18.5159,18.4895,18.5027,47700.0
2009-09-01 14:25:00,28.12,28.13,28.06,28.11,47800.0,18.5027,18.5093,18.4632,18.4961,47800.0
2009-09-01 14:30:00,28.11,28.15,28.09,28.14,38600.0,18.4961,18.5224,18.483,18.5159,38600.0
2009-09-01 14:35:00,28.14,28.17,28.13,28.14,17300.0,18.5159,18.5356,18.5093,18.5159,17300.0
2009-09-01 14:40:00,28.14,28.15,28.08,28.09,75300.0,18.5159,18.5224,18.4764,18.483,75300.0
2009-09-01 14:45:00,28.08,28.14,28.07,28.08,40200.0,18.4764,18.5159,18.4698,18.4764,40200.0
2009-09-01 14:50:00,28.08,28.13,28.08,28.1,61800.0,18.4764,18.5093,18.4764,18.4895,61800.0
2009-09-01 14:55:00,28.11,28.12,28.09,28.1,29000.0,18.4961,18.5027,18.483,18.4895,29000.0
2009-09-01 15:00:00,28.11,28.13,28.09,28.12,37900.0,18.4961,18.5093,18.483,18.5027,37900.0
2009-09-01 15:05:00,28.12,28.14,28.08,28.08,51500.0,18.5027,18.5159,18.4764,18.4764,51500.0
2009-09-01 15:10:00,28.08,28.11,28.06,28.07,37400.0,18.4764,18.4961,18.4632,18.4698,37400.0
2009-09-01 15:15:00,28.06,28.07,28.06,28.07,21700.0,18.4632,18.4698,18.4632,18.4698,21700.0
2009-09-01 15:20:00,28.07,28.07,28.02,28.03,66200.0,18.4698,18.4698,18.4369,18.4435,66200.0
2009-09-01 15:25:00,28.03,28.04,27.97,28.0,67700.0,18.4435,18.4501,18.404,18.4237,67700.0
2009-09-01 15:30:00,28.0,28.06,27.99,28.04,94300.0,18.4237,18.4632,18.4172,18.4501,94300.0
2009-09-01 15:35:00,28.04,28.08,28.03,28.06,52200.0,18.4501,18.4764,18.4435,18.4632,52200.0
2009-09-01 15:40:00,28.07,28.07,28.0,28.01,85900.0,18.4698,18.4698,18.4237,18.4303,85900.0
2009-09-01 15:45:00,28.02,28.04,27.94,27.97,98400.0,18.4369,18.4501,18.3843,18.404,98400.0
2009-09-01 15:50:00,27.97,28.04,27.94,28.04,122300.0,18.404,18.4501,18.3843,18.4501,122300.0
2009-09-01 15:55:00,28.04,28.08,28.0,28.0,241700.0,18.4501,18.4764,18.4237,18.4237,241700.0
2009-09-02 09:30:00,27.97,28.17,27.7,27.83,94200.0,18.404,18.5356,18.2263,18.3119,94200.0
2009-09-02 09:35:00,27.83,27.83,27.65,27.66,98600.0,18.3119,18.3119,18.1934,18.2,98600.0
2009-09-02 09:40:00,27.67,27.68,27.52,27.61,95100.0,18.2066,18.2132,18.1079,18.1671,95100.0
2009-09-02 09:45:00,27.6,27.67,27.56,27.57,68900.0,18.1605,18.2066,18.1342,18.1408,68900.0
2009-09-02 09:50:00,27.58,27.76,27.58,27.73,92400.0,18.1474,18.2658,18.1474,18.2461,92400.0
2009-09-02 09:55:00,27.73,27.81,27.72,27.8,57400.0,18.2461,18.2987,18.2395,18.2921,57400.0
2009-09-02 10:00:00,27.78,27.8,27.68,27.73,72100.0,18.279,18.2921,18.2132,18.2461,72100.0
2009-09-02 10:05:00,27.73,27.84,27.73,27.84,76900.0,18.2461,18.3185,18.2461,18.3185,76900.0
2009-09-02 10:10:00,27.83,27.93,27.81,27.88,77600.0,18.3119,18.3777,18.2987,18.3448,77600.0
2009-09-02 10:15:00,27.88,27.88,27.75,27.79,69800.0,18.3448,18.3448,18.2592,18.2856,69800.0
2009-09-02 10:20:00,27.8,27.81,27.68,27.73,56400.0,18.2921,18.2987,18.2132,18.2461,56400.0
2009-09-02 10:25:00,27.73,27.76,27.71,27.71,63000.0,18.2461,18.2658,18.2329,18.2329,63000.0
2009-09-02 10:30:00,27.7,27.71,27.63,27.68,82700.0,18.2263,18.2329,18.1803,18.2132,82700.0
2009-09-02 10:35:00,27.68,27.73,27.66,27.68,64200.0,18.2132,18.2461,18.2,18.2132,64200.0
2009-09-02 10:40:00,27.68,27.74,27.65,27.74,57500.0,18.2132,18.2527,18.1934,18.2527,57500.0
2009-09-02 10:45:00,27.73,27.77,27.72,27.75,55300.0,18.2461,18.2724,18.2395,18.2592,55300.0
2009-09-02 10:50:00,27.75,27.76,27.71,27.75,62000.0,18.2592,18.2658,18.2329,18.2592,62000.0
2009-09-02 10:55:00,27.75,27.82,27.75,27.81,53500.0,18.2592,18.3053,18.2592,18.2987,53500.0
2009-09-02 11:00:00,27.81,27.82,27.73,27.74,45200.0,18.2987,18.3053,18.2461,18.2527,45200.0
2009-09-02 11:05:00,27.74,27.75,27.68,27.7,63500.0,18.2527,18.2592,18.2132,18.2263,63500.0
2009-09-02 11:10:00,27.7,27.74,27.7,27.72,40400.0,18.2263,18.2527,18.2263,18.2395,40400.0
2009-09-02 11:15:00,27.71,27.75,27.71,27.71,168900.0,18.2329,18.2592,18.2329,18.2329,168900.0
2009-09-02 11:20:00,27.71,27.76,27.7,27.74,43100.0,18.2329,18.2658,18.2263,18.2527,43100.0
2009-09-02 11:25:00,27.74,27.75,27.73,27.74,36600.0,18.2527,18.2592,18.2461,18.2527,36600.0
2009-09-02 11:30:00,27.74,27.76,27.71,27.75,59900.0,18.2527,18.2658,18.2329,18.2592,59900.0
2009-09-02 11:35:00,27.75,27.75,27.69,27.69,34200.0,18.2592,18.2592,18.2198,18.2198,34200.0
2009-09-02 11:40:00,27.7,27.73,27.7,27.73,42300.0,18.2263,18.2461,18.2263,18.2461,42300.0
2009-09-02 11:45:00,27.73,27.74,27.71,27.72,21200.0,18.2461,18.2527,18.2329,18.2395,21200.0
2009-09-02 11:50:00,27.72,27.78,27.72,27.75,40600.0,18.2395,18.279,18.2395,18.2592,40600.0
2009-09-02 11:55:00,27.75,27.75,27.68,27.7,149400.0,18.2592,18.2592,18.2132,18.2263,149400.0
2009-09-02 12:00:00,27.7,27.74,27.7,27.71,37900.0,18.2263,18.2527,18.2263,18.2329,37900.0
2009-09-02 12:05:00,27.71,27.74,27.67,27.69,49100.0,18.2329,18.2527,18.2066,18.2198,49100.0
2009-09-02 12:10:00,27.7,27.72,27.65,27.66,35000.0,18.2263,18.2395,18.1934,18.2,35000.0
2009-09-02 12:15:00,27.66,27.7,27.64,27.64,88000.0,18.2,18.2263,18.1869,18.1869,88000.0
2009-09-02 12:20:00,27.65,27.71,27.63,27.69,33900.0,18.1934,18.2329,18.1803,18.2198,33900.0
2009-09-02 12:25:00,27.68,27.69,27.66,27.67,25000.0,18.2132,18.2198,18.2,18.2066,25000.0
2009-09-02 12:30:00,27.66,27.68,27.64,27.64,50100.0,18.2,18.2132,18.1869,18.1869,50100.0
2009-09-02 12:35:00,27.65,27.66,27.64,27.65,53300.0,18.1934,18.2,18.1869,18.1934,53300.0
2009-09-02 12:40:00,27.65,27.71,27.65,27.69,48100.0,18.1934,18.2329,18.1934,18.2198,48100.0
2009-09-02 12:45:00,27.68,27.71,27.68,27.7,26400.0,18.2132,18.2329,18.2132,18.2263,26400.0
2009-09-02 12:50:00,27.7,27.71,27.67,27.69,27900.0,18.2263,18.2329,18.2066,18.2198,27900.0
2009-09-02 12:55:00,27.7,27.74,27.69,27.74,63200.0,18.2263,18.2527,18.2198,18.2527,63200.0
2009-09-02 13:00:00,27.74,27.75,27.72,27.75,38900.0,18.2527,18.2592,18.2395,18.2592,38900.0
2009-09-02 13:05:00,27.75,27.75,27.74,27.75,25900.0,18.2592,18.2592,18.2527,18.2592,25900.0
2009-09-02 13:10:00,27.75,27.75,27.72,27.72,43400.0,18.2592,18.2592,18.2395,18.2395,43400.0
2009-09-02 13:15:00,27.72,27.76,27.72,27.72,57400.0,18.2395,18.2658,18.2395,18.2395,57400.0
2009-09-02 13:20:00,27.72,27.75,27.72,27.73,47800.0,18.2395,18.2592,18.2395,18.2461,47800.0
2009-09-02 13:25:00,27.72,27.73,27.72,27.73,25000.0,18.2395,18.2461,18.2395,18.2461,25000.0
2009-09-02 13:30:00,27.72,27.73,27.72,27.73,16700.0,18.2395,18.2461,18.2395,18.2461,16700.0
2009-09-02 13:35:00,27.72,27.73,27.71,27.71,31000.0,18.2395,18.2461,18.2329,18.2329,31000.0
2009-09-02 13:40:00,27.71,27.72,27.71,27.71,19900.0,18.2329,18.2395,18.2329,18.2329,19900.0
2009-09-02 13:45:00,27.72,27.72,27.71,27.72,21500.0,18.2395,18.2395,18.2329,18.2395,21500.0
2009-09-02 13:50:00,27.71,27.72,27.71,27.72,25100.0,18.2329,18.2395,18.2329,18.2395,25100.0
2009-09-02 13:55:00,27.71,27.72,27.71,27.72,25000.0,18.2329,18.2395,18.2329,18.2395,25000.0
2009-09-02 14:00:00,27.71,27.76,27.71,27.75,92300.0,18.2329,18.2658,18.2329,18.2592,92300.0
2009-09-02 14:05:00,27.75,27.78,27.74,27.76,34900.0,18.2592,18.279,18.2527,18.2658,34900.0
2009-09-02 14:10:00,27.76,27.77,27.74,27.75,23400.0,18.2658,18.2724,18.2527,18.2592,23400.0
2009-09-02 14:15:00,27.75,27.77,27.7,27.7,52600.0,18.2592,18.2724,18.2263,18.2263,52600.0
2009-09-02 14:20:00,27.7,27.71,27.69,27.69,19100.0,18.2263,18.2329,18.2198,18.2198,19100.0
2009-09-02 14:25:00,27.69,27.7,27.69,27.69,16900.0,18.2198,18.2263,18.2198,18.2198,16900.0
2009-09-02 14:30:00,27.69,27.73,27.69,27.73,41800.0,18.2198,18.2461,18.2198,18.2461,41800.0
2009-09-02 14:35:00,27.73,27.73,27.69,27.7,36200.0,18.2461,18.2461,18.2198,18.2263,36200.0
2009-09-02 14:40:00,27.69,27.7,27.65,27.65,58800.0,18.2198,18.2263,18.1934,18.1934,58800.0
2009-09-02 14:45:00,27.66,27.67,27.64,27.64,25900.0,18.2,18.2066,18.1869,18.1869,25900.0
2009-09-02 14:50:00,27.64,27.65,27.64,27.64,19400.0,18.1869,18.1934,18.1869,18.1869,19400.0
2009-09-02 14:55:00,27.64,27.66,27.63,27.63,62500.0,18.1869,18.2,18.1803,18.1803,62500.0
2009-09-02 15:00:00,27.63,27.64,27.58,27.6,67300.0,18.1803,18.1869,18.1474,18.1605,67300.0
2009-09-02 15:05:00,27.6,27.61,27.58,27.58,38600.0,18.1605,18.1671,18.1474,18.1474,38600.0
2009-09-02 15:10:00,27.58,27.61,27.57,27.61,47900.0,18.1474,18.1671,18.1408,18.1671,47900.0
2009-09-02 15:15:00,27.61,27.67,27.6,27.66,60800.0,18.1671,18.2066,18.1605,18.2,60800.0
2009-09-02 15:20:00,27.66,27.66,27.63,27.63,75800.0,18.2,18.2,18.1803,18.1803,75800.0
2009-09-02 15:25:00,27.63,27.64,27.61,27.61,81400.0,18.1803,18.1869,18.1671,18.1671,81400.0
2009-09-02 15:30:00,27.62,27.64,27.61,27.63,49000.0,18.1737,18.1869,18.1671,18.1803,49000.0
2009-09-02 15:35:00,27.63,27.68,27.63,27.68,74000.0,18.1803,18.2132,18.1803,18.2132,74000.0
2009-09-02 15:40:00,27.68,27.71,27.64,27.68,166300.0,18.2132,18.2329,18.1869,18.2132,166300.0
2009-09-02 15:45:00,27.67,27.69,27.62,27.62,168600.0,18.2066,18.2198,18.1737,18.1737,168600.0
2009-09-02 15:50:00,27.62,27.67,27.6,27.6,210600.0,18.1737,18.2066,18.1605,18.1605,210600.0
2009-09-02 15:55:00,27.6,27.61,27.57,27.57,186100.0,18.1605,18.1671,18.1408,18.1408,186100.0
2009-09-03 09:30:00,27.74,27.93,27.57,27.86,230200.0,18.2527,18.3777,18.1408,18.3316,230200.0
2009-09-03 09:35:00,27.86,27.87,27.65,27.65,43700.0,18.3316,18.3382,18.1934,18.1934,43700.0
2009-09-03 09:40:00,27.65,27.8,27.64,27.75,71900.0,18.1934,18.2921,18.1869,18.2592,71900.0
2009-09-03 09:45:00,27.74,27.8,27.7,27.74,63700.0,18.2527,18.2921,18.2263,18.2527,63700.0
2009-09-03 09:50:00,27.74,27.74,27.66,27.69,94100.0,18.2527,18.2527,18.2,18.2198,94100.0
2009-09-03 09:55:00,27.69,27.73,27.62,27.72,80100.0,18.2198,18.2461,18.1737,18.2395,80100.0
2009-09-03 10:00:00,27.71,27.77,27.61,27.67,138900.0,18.2329,18.2724,18.1671,18.2066,138900.0
2009-09-03 10:05:00,27.66,27.67,27.58,27.65,82500.0,18.2,18.2066,18.1474,18.1934,82500.0
2009-09-03 10:10:00,27.65,27.66,27.59,27.61,109000.0,18.1934,18.2,18.154,18.1671,109000.0
2009-09-03 10:15:00,27.6,27.63,27.58,27.63,47600.0,18.1605,18.1803,18.1474,18.1803,47600.0
2009-09-03 10:20:00,27.62,27.66,27.56,27.62,50400.0,18.1737,18.2,18.1342,18.1737,50400.0
2009-09-03 10:25:00,27.62,27.62,27.51,27.55,42200.0,18.1737,18.1737,18.1013,18.1276,42200.0
2009-09-03 10:30:00,27.56,27.63,27.55,27.59,42300.0,18.1342,18.1803,18.1276,18.154,42300.0
2009-09-03 10:35:00,27.6,27.62,27.55,27.58,34100.0,18.1605,18.1737,18.1276,18.1474,34100.0
2009-09-03 10:40:00,27.58,27.63,27.57,27.61,69900.0,18.1474,18.1803,18.1408,18.1671,69900.0
2009-09-03 10:45:00,27.61,27.61,27.56,27.56,24500.0,18.1671,18.1671,18.1342,18.1342,24500.0
2009-09-03 10:50:00,27.56,27.6,27.55,27.57,28200.0,18.1342,18.1605,18.1276,18.1408,28200.0
2009-09-03 10:55:00,27.57,27.58,27.54,27.56,28700.0,18.1408,18.1474,18.1211,18.1342,28700.0
2009-09-03 11:00:00,27.56,27.62,27.56,27.59,67100.0,18.1342,18.1737,18.1342,18.154,67100.0
2009-09-03 11:05:00,27.6,27.6,27.58,27.6,23700.0,18.1605,18.1605,18.1474,18.1605,23700.0
2009-09-03 11:10:00,27.6,27.62,27.56,27.57,33800.0,18.1605,18.1737,18.1342,18.1408,33800.0
2009-09-03 11:15:00,27.57,27.64,27.57,27.61,112000.0,18.1408,18.1869,18.1408,18.1671,112000.0
2009-09-03 11:20:00,27.61,27.62,27.6,27.61,36600.0,18.1671,18.1737,18.1605,18.1671,36600.0
2009-09-03 11:25:00,27.61,27.61,27.56,27.58,23000.0,18.1671,18.1671,18.1342,18.1474,23000.0
2009-09-03 11:30:00,27.58,27.64,27.55,27.6,99200.0,18.1474,18.1869,18.1276,18.1605,99200.0
2009-09-03 11:35:00,27.6,27.64,27.58,27.58,36700.0,18.1605,18.1869,18.1474,18.1474,36700.0
2009-09-03 11:40:00,27.59,27.61,27.59,27.61,21300.0,18.154,18.1671,18.154,18.1671,21300.0
2009-09-03 11:45:00,27.61,27.61,27.6,27.6,8800.0,18.1671,18.1671,18.1605,18.1605,8800.0
2009-09-03 11:50:00,27.6,27.61,27.57,27.58,21200.0,18.1605,18.1671,18.1408,18.1474,21200.0
2009-09-03 11:55:00,27.57,27.61,27.56,27.6,17800.0,18.1408,18.1671,18.1342,18.1605,17800.0
2009-09-03 12:00:00,27.61,27.63,27.58,27.63,19100.0,18.1671,18.1803,18.1474,18.1803,19100.0
2009-09-03 12:05:00,27.63,27.67,27.63,27.67,15700.0,18.1803,18.2066,18.1803,18.2066,15700.0
2009-09-03 12:10:00,27.67,27.69,27.65,27.65,35600.0,18.2066,18.2198,18.1934,18.1934,35600.0
2009-09-03 12:15:00,27.65,27.69,27.65,27.65,19400.0,18.1934,18.2198,18.1934,18.1934,19400.0
2009-09-03 12:20:00,27.65,27.66,27.65,27.66,10500.0,18.1934,18.2,18.1934,18.2,10500.0
2009-09-03 12:25:00,27.65,27.66,27.65,27.65,10000.0,18.1934,18.2,18.1934,18.1934,10000.0
2009-09-03 12:30:00,27.66,27.66,27.65,27.66,13800.0,18.2,18.2,18.1934,18.2,13800.0
2009-09-03 12:35:00,27.66,27.66,27.65,27.66,9700.0,18.2,18.2,18.1934,18.2,9700.0
2009-09-03 12:40:00,27.66,27.68,27.65,27.65,32800.0,18.2,18.2132,18.1934,18.1934,32800.0
2009-09-03 12:45:00,27.65,27.66,27.65,27.65,5100.0,18.1934,18.2,18.1934,18.1934,5100.0
2009-09-03 12:50:00,27.65,27.66,27.64,27.64,10200.0,18.1934,18.2,18.1869,18.1869,10200.0
2009-09-03 12:55:00,27.65,27.65,27.63,27.65,19300.0,18.1934,18.1934,18.1803,18.1934,19300.0
2009-09-03 13:00:00,27.65,27.66,27.63,27.64,28800.0,18.1934,18.2,18.1803,18.1869,28800.0
2009-09-03 13:05:00,27.64,27.68,27.62,27.66,68100.0,18.1869,18.2132,18.1737,18.2,68100.0
2009-09-03 13:10:00,27.67,27.69,27.64,27.68,50800.0,18.2066,18.2198,18.1869,18.2132,50800.0
2009-09-03 13:15:00,27.67,27.69,27.67,27.69,18400.0,18.2066,18.2198,18.2066,18.2198,18400.0
2009-09-03 13:20:00,27.69,27.71,27.67,27.7,34900.0,18.2198,18.2329,18.2066,18.2263,34900.0
2009-09-03 13:25:00,27.7,27.71,27.7,27.71,15100.0,18.2263,18.2329,18.2263,18.2329,15100.0
2009-09-03 13:30:00,27.71,27.75,27.7,27.75,36300.0,18.2329,18.2592,18.2263,18.2592,36300.0
2009-09-03 13:35:00,27.75,27.75,27.74,27.75,39200.0,18.2592,18.2592,18.2527,18.2592,39200.0
2009-09-03 13:40:00,27.75,27.79,27.74,27.74,59700.0,18.2592,18.2856,18.2527,18.2527,59700.0
2009-09-03 13:45:00,27.75,27.77,27.74,27.77,27700.0,18.2592,18.2724,18.2527,18.2724,27700.0
2009-09-03 13:50:00,27.77,27.77,27.76,27.77,16900.0,18.2724,18.2724,18.2658,18.2724,16900.0
2009-09-03 13:55:00,27.76,27.78,27.76,27.77,36000.0,18.2658,18.279,18.2658,18.2724,36000.0
2009-09-03 14:00:00,27.77,27.8,27.75,27.8,55000.0,18.2724,18.2921,18.2592,18.2921,55000.0
2009-09-03 14:05:00,27.8,27.81,27.76,27.76,32000.0,18.2921,18.2987,18.2658,18.2658,32000.0
2009-09-03 14:10:00,27.76,27.81,27.76,27.77,48500.0,18.2658,18.2987,18.2658,18.2724,48500.0
2009-09-03 14:15:00,27.78,27.8,27.77,27.8,24200.0,18.279,18.2921,18.2724,18.2921,24200.0
2009-09-03 14:20:00,27.79,27.8,27.76,27.76,30000.0,18.2856,18.2921,18.2658,18.2658,30000.0
2009-09-03 14:25:00,27.76,27.81,27.76,27.81,58700.0,18.2658,18.2987,18.2658,18.2987,58700.0
2009-09-03 14:30:00,27.81,27.81,27.8,27.81,39700.0,18.2987,18.2987,18.2921,18.2987,39700.0
2009-09-03 14:35:00,27.81,27.81,27.8,27.8,20100.0,18.2987,18.2987,18.2921,18.2921,20100.0
2009-09-03 14:40:00,27.8,27.81,27.79,27.81,31700.0,18.2921,18.2987,18.2856,18.2987,31700.0
2009-09-03 14:45:00,27.8,27.81,27.79,27.8,54000.0,18.2921,18.2987,18.2856,18.2921,54000.0
2009-09-03 14:50:00,27.8,27.86,27.8,27.85,51300.0,18.2921,18.3316,18.2921,18.325,51300.0
2009-09-03 14:55:00,27.85,27.85,27.82,27.83,26400.0,18.325,18.325,18.3053,18.3119,26400.0
2009-09-03 15:00:00,27.83,27.88,27.82,27.86,84700.0,18.3119,18.3448,18.3053,18.3316,84700.0
2009-09-03 15:05:00,27.85,27.86,27.83,27.83,19900.0,18.325,18.3316,18.3119,18.3119,19900.0
2009-09-03 15:10:00,27.83,27.87,27.83,27.87,40300.0,18.3119,18.3382,18.3119,18.3382,40300.0
2009-09-03 15:15:00,27.86,27.86,27.85,27.85,18800.0,18.3316,18.3316,18.325,18.325,18800.0
2009-09-03 15:20:00,27.85,27.86,27.85,27.85,54600.0,18.325,18.3316,18.325,18.325,54600.0
2009-09-03 15:25:00,27.85,27.86,27.85,27.85,33600.0,18.325,18.3316,18.325,18.325,33600.0
2009-09-03 15:30:00,27.85,27.89,27.85,27.87,88900.0,18.325,18.3514,18.325,18.3382,88900.0
2009-09-03 15:35:00,27.88,27.91,27.87,27.9,37200.0,18.3448,18.3645,18.3382,18.3579,37200.0
2009-09-03 15:40:00,27.91,27.96,27.9,27.94,99900.0,18.3645,18.3974,18.3579,18.3843,99900.0
2009-09-03 15:45:00,27.95,28.02,27.94,28.02,122600.0,18.3908,18.4369,18.3843,18.4369,122600.0
2009-09-03 15:50:00,28.01,28.07,28.01,28.05,195900.0,18.4303,18.4698,18.4303,18.4566,195900.0
2009-09-03 15:55:00,28.05,28.06,28.03,28.04,266900.0,18.4566,18.4632,18.4435,18.4501,266900.0
2009-09-04 09:30:00,27.95,28.44,27.9,28.42,135300.0,18.3908,18.7133,18.3579,18.7001,135300.0
2009-09-04 09:35:00,28.42,28.43,28.29,28.39,106600.0,18.7001,18.7067,18.6146,18.6804,106600.0
2009-09-04 09:40:00,28.39,28.49,28.36,28.49,94700.0,18.6804,18.7462,18.6606,18.7462,94700.0
2009-09-04 09:45:00,28.48,28.55,28.45,28.46,141800.0,18.7396,18.7856,18.7198,18.7264,141800.0
2009-09-04 09:50:00,28.47,28.58,28.44,28.57,116200.0,18.733,18.8054,18.7133,18.7988,116200.0
2009-09-04 09:55:00,28.57,28.59,28.49,28.51,45300.0,18.7988,18.812,18.7462,18.7593,45300.0
2009-09-04 10:00:00,28.51,28.62,28.51,28.57,73700.0,18.7593,18.8317,18.7593,18.7988,73700.0
2009-09-04 10:05:00,28.58,28.58,28.53,28.56,77400.0,18.8054,18.8054,18.7725,18.7922,77400.0
2009-09-04 10:10:00,28.56,28.6,28.54,28.54,45700.0,18.7922,18.8185,18.7791,18.7791,45700.0
2009-09-04 10:15:00,28.55,28.63,28.55,28.59,45500.0,18.7856,18.8383,18.7856,18.812,45500.0
2009-09-04 10:20:00,28.58,28.59,28.53,28.56,40500.0,18.8054,18.812,18.7725,18.7922,40500.0
2009-09-04 10:25:00,28.55,28.59,28.51,28.51,37300.0,18.7856,18.812,18.7593,18.7593,37300.0
2009-09-04 10:30:00,28.51,28.59,28.51,28.54,58600.0,18.7593,18.812,18.7593,18.7791,58600.0
2009-09-04 10:35:00,28.54,28.54,28.5,28.5,42600.0,18.7791,18.7791,18.7527,18.7527,42600.0
2009-09-04 10:40:00,28.51,28.54,28.47,28.47,43300.0,18.7593,18.7791,18.733,18.733,43300.0
2009-09-04 10:45:00,28.47,28.49,28.46,28.48,31100.0,18.733,18.7462,18.7264,18.7396,31100.0
2009-09-04 10:50:00,28.48,28.5,28.47,28.48,41100.0,18.7396,18.7527,18.733,18.7396,41100.0
2009-09-04 10:55:00,28.48,28.5,28.44,28.5,51100.0,18.7396,18.7527,18.7133,18.7527,51100.0
2009-09-04 11:00:00,28.5,28.53,28.49,28.51,47300.0,18.7527,18.7725,18.7462,18.7593,47300.0
2009-09-04 11:05:00,28.51,28.56,28.51,28.52,52700.0,18.7593,18.7922,18.7593,18.7659,52700.0
2009-09-04 11:10:00,28.52,28.53,28.48,28.5,46700.0,18.7659,18.7725,18.7396,18.7527,46700.0
2009-09-04 11:15:00,28.5,28.53,28.49,28.53,41100.0,18.7527,18.7725,18.7462,18.7725,41100.0
2009-09-04 11:20:00,28.53,28.56,28.51,28.53,45200.0,18.7725,18.7922,18.7593,18.7725,45200.0
2009-09-04 11:25:00,28.53,28.57,28.53,28.56,28400.0,18.7725,18.7988,18.7725,18.7922,28400.0
2009-09-04 11:30:00,28.56,28.63,28.56,28.62,37100.0,18.7922,18.8383,18.7922,18.8317,37100.0
2009-09-04 11:35:00,28.63,28.67,28.62,28.65,18600.0,18.8383,18.8646,18.8317,18.8514,18600.0
2009-09-04 11:40:00,28.65,28.69,28.65,28.66,64800.0,18.8514,18.8777,18.8514,18.858,64800.0
2009-09-04 11:45:00,28.66,28.7,28.63,28.69,76000.0,18.858,18.8843,18.8383,18.8777,76000.0
2009-09-04 11:50:00,28.7,28.7,28.67,28.68,17400.0,18.8843,18.8843,18.8646,18.8712,17400.0
2009-09-04 11:55:00,28.68,28.69,28.67,28.68,18100.0,18.8712,18.8777,18.8646,18.8712,18100.0
2009-09-04 12:00:00,28.67,28.68,28.67,28.68,12700.0,18.8646,18.8712,18.8646,18.8712,12700.0
2009-09-04 12:05:00,28.68,28.75,28.67,28.74,50300.0,18.8712,18.9172,18.8646,18.9106,50300.0
2009-09-04 12:10:00,28.73,28.78,28.73,28.78,60700.0,18.9041,18.937,18.9041,18.937,60700.0
2009-09-04 12:15:00,28.77,28.8,28.76,28.76,33600.0,18.9304,18.9501,18.9238,18.9238,33600.0
2009-09-04 12:20:00,28.77,28.78,28.75,28.75,35400.0,18.9304,18.937,18.9172,18.9172,35400.0
2009-09-04 12:25:00,28.75,28.76,28.75,28.75,32500.0,18.9172,18.9238,18.9172,18.9172,32500.0
2009-09-04 12:30:00,28.75,28.76,28.7,28.75,73300.0,18.9172,18.9238,18.8843,18.9172,73300.0
2009-09-04 12:35:00,28.75,28.76,28.72,28.72,20900.0,18.9172,18.9238,18.8975,18.8975,20900.0
2009-09-04 12:40:00,28.72,28.76,28.72,28.74,17500.0,18.8975,18.9238,18.8975,18.9106,17500.0
2009-09-04 12:45:00,28.74,28.74,28.73,28.74,6900.0,18.9106,18.9106,18.9041,18.9106,6900.0
2009-09-04 12:50:00,28.74,28.75,28.71,28.71,63600.0,18.9106,18.9172,18.8909,18.8909,63600.0
2009-09-04 12:55:00,28.71,28.72,28.68,28.68,16500.0,18.8909,18.8975,18.8712,18.8712,16500.0
2009-09-04 13:00:00,28.69,28.69,28.64,28.67,32200.0,18.8777,18.8777,18.8449,18.8646,32200.0
2009-09-04 13:05:00,28.67,28.69,28.66,28.67,18900.0,18.8646,18.8777,18.858,18.8646,18900.0
2009-09-04 13:10:00,28.66,28.69,28.66,28.68,18600.0,18.858,18.8777,18.858,18.8712,18600.0
2009-09-04 13:15:00,28.68,28.72,28.67,28.71,60400.0,18.8712,18.8975,18.8646,18.8909,60400.0
2009-09-04 13:20:00,28.72,28.75,28.71,28.72,51500.0,18.8975,18.9172,18.8909,18.8975,51500.0
2009-09-04 13:25:00,28.72,28.73,28.72,28.73,20700.0,18.8975,18.9041,18.8975,18.9041,20700.0
2009-09-04 13:30:00,28.72,28.75,28.72,28.74,42900.0,18.8975,18.9172,18.8975,18.9106,42900.0
2009-09-04 13:35:00,28.74,28.75,28.74,28.75,13500.0,18.9106,18.9172,18.9106,18.9172,13500.0
2009-09-04 13:40:00,28.75,28.76,28.72,28.76,50300.0,18.9172,18.9238,18.8975,18.9238,50300.0
2009-09-04 13:45:00,28.76,28.78,28.76,28.77,28300.0,18.9238,18.937,18.9238,18.9304,28300.0
2009-09-04 13:50:00,28.77,28.79,28.77,28.78,33600.0,18.9304,18.9435,18.9304,18.937,33600.0
2009-09-04 13:55:00,28.79,28.79,28.78,28.78,45600.0,18.9435,18.9435,18.937,18.937,45600.0
2009-09-04 14:00:00,28.78,28.86,28.78,28.83,116000.0,18.937,18.9896,18.937,18.9699,116000.0
2009-09-04 14:05:00,28.83,28.87,28.83,28.84,77300.0,18.9699,18.9962,18.9699,18.9764,77300.0
2009-09-04 14:10:00,28.85,28.86,28.83,28.85,22500.0,18.983,18.9896,18.9699,18.983,22500.0
2009-09-04 14:15:00,28.85,28.85,28.78,28.8,97200.0,18.983,18.983,18.937,18.9501,97200.0
2009-09-04 14:20:00,28.8,28.81,28.77,28.77,11100.0,18.9501,18.9567,18.9304,18.9304,11100.0
2009-09-04 14:25:00,28.77,28.78,28.73,28.74,21300.0,18.9304,18.937,18.9041,18.9106,21300.0
2009-09-04 14:30:00,28.73,28.75,28.72,28.75,34400.0,18.9041,18.9172,18.8975,18.9172,34400.0
2009-09-04 14:35:00,28.74,28.77,28.72,28.75,62000.0,18.9106,18.9304,18.8975,18.9172,62000.0
2009-09-04 14:40:00,28.75,28.75,28.73,28.73,56000.0,18.9172,18.9172,18.9041,18.9041,56000.0
2009-09-04 14:45:00,28.74,28.77,28.74,28.76,35200.0,18.9106,18.9304,18.9106,18.9238,35200.0
2009-09-04 14:50:00,28.76,28.79,28.76,28.79,25700.0,18.9238,18.9435,18.9238,18.9435,25700.0
2009-09-04 14:55:00,28.79,28.83,28.78,28.83,47300.0,18.9435,18.9699,18.937,18.9699,47300.0
2009-09-04 15:00:00,28.83,28.86,28.82,28.86,51100.0,18.9699,18.9896,18.9633,18.9896,51100.0
2009-09-04 15:05:00,28.85,28.87,28.79,28.79,82600.0,18.983,18.9962,18.9435,18.9435,82600.0
2009-09-04 15:10:00,28.78,28.81,28.78,28.78,66500.0,18.937,18.9567,18.937,18.937,66500.0
2009-09-04 15:15:00,28.77,28.78,28.75,28.75,31700.0,18.9304,18.937,18.9172,18.9172,31700.0
2009-09-04 15:20:00,28.75,28.78,28.75,28.77,36100.0,18.9172,18.937,18.9172,18.9304,36100.0
2009-09-04 15:25:00,28.78,28.78,28.77,28.78,38700.0,18.937,18.937,18.9304,18.937,38700.0
2009-09-04 15:30:00,28.77,28.79,28.76,28.76,60300.0,18.9304,18.9435,18.9238,18.9238,60300.0
2009-09-04 15:35:00,28.77,28.8,28.76,28.8,69200.0,18.9304,18.9501,18.9238,18.9501,69200.0
2009-09-04 15:40:00,28.8,28.84,28.79,28.83,169600.0,18.9501,18.9764,18.9435,18.9699,169600.0
2009-09-04 15:45:00,28.83,28.9,28.81,28.89,179500.0,18.9699,19.0159,18.9567,19.0093,179500.0
2009-09-04 15:50:00,28.9,28.91,28.89,28.9,168600.0,19.0159,19.0225,19.0093,19.0159,168600.0
2009-09-04 15:55:00,28.9,28.91,28.86,28.89,466900.0,19.0159,19.0225,18.9896,19.0093,466900.0
2009-09-08 09:30:00,29.04,29.22,28.92,29.12,168200.0,19.108,19.2265,19.0291,19.1607,168200.0
2009-09-08 09:35:00,29.13,29.3,29.03,29.3,159400.0,19.1673,19.2791,19.1015,19.2791,159400.0
2009-09-08 09:40:00,29.29,29.3,29.07,29.08,133200.0,19.2725,19.2791,19.1278,19.1344,133200.0
2009-09-08 09:45:00,29.07,29.11,29.01,29.02,55500.0,19.1278,19.1541,19.0883,19.0949,55500.0
2009-09-08 09:50:00,29.03,29.03,28.95,29.01,74600.0,19.1015,19.1015,19.0488,19.0883,74600.0
2009-09-08 09:55:00,29.01,29.01,28.91,28.94,54200.0,19.0883,19.0883,19.0225,19.0422,54200.0
2009-09-08 10:00:00,28.92,29.01,28.9,28.93,77000.0,19.0291,19.0883,19.0159,19.0357,77000.0
2009-09-08 10:05:00,28.93,29.0,28.9,29.0,58600.0,19.0357,19.0817,19.0159,19.0817,58600.0
2009-09-08 10:10:00,28.99,29.04,28.98,28.99,56800.0,19.0751,19.108,19.0686,19.0751,56800.0
2009-09-08 10:15:00,28.98,29.08,28.95,29.04,93700.0,19.0686,19.1344,19.0488,19.108,93700.0
2009-09-08 10:20:00,29.05,29.2,29.04,29.18,68700.0,19.1146,19.2133,19.108,19.2002,68700.0
2009-09-08 10:25:00,29.18,29.2,29.15,29.17,33200.0,19.2002,19.2133,19.1804,19.1936,33200.0
2009-09-08 10:30:00,29.18,29.21,29.17,29.19,29200.0,19.2002,19.2199,19.1936,19.2067,29200.0
2009-09-08 10:35:00,29.19,29.21,29.11,29.11,35300.0,19.2067,19.2199,19.1541,19.1541,35300.0
2009-09-08 10:40:00,29.11,29.11,29.03,29.06,36600.0,19.1541,19.1541,19.1015,19.1212,36600.0
2009-09-08 10:45:00,29.06,29.06,29.02,29.02,34800.0,19.1212,19.1212,19.0949,19.0949,34800.0
2009-09-08 10:50:00,29.02,29.05,28.98,28.98,55700.0,19.0949,19.1146,19.0686,19.0686,55700.0
2009-09-08 10:55:00,28.98,29.01,28.97,29.0,30000.0,19.0686,19.0883,19.062,19.0817,30000.0
2009-09-08 11:00:00,29.0,29.0,28.93,28.94,31300.0,19.0817,19.0817,19.0357,19.0422,31300.0
2009-09-08 11:05:00,28.95,28.96,28.9,28.9,48300.0,19.0488,19.0554,19.0159,19.0159,48300.0
2009-09-08 11:10:00,28.9,28.91,28.87,28.88,29900.0,19.0159,19.0225,18.9962,19.0028,29900.0
2009-09-08 11:15:00,28.88,28.89,28.85,28.85,43400.0,19.0028,19.0093,18.983,18.983,43400.0
2009-09-08 11:20:00,28.85,28.87,28.81,28.81,40100.0,18.983,18.9962,18.9567,18.9567,40100.0
2009-09-08 11:25:00,28.81,28.83,28.81,28.81,63700.0,18.9567,18.9699,18.9567,18.9567,63700.0
2009-09-08 11:30:00,28.82,28.82,28.69,28.72,92800.0,18.9633,18.9633,18.8777,18.8975,92800.0
2009-09-08 11:35:00,28.72,28.72,28.64,28.65,41500.0,18.8975,18.8975,18.8449,18.8514,41500.0
2009-09-08 11:40:00,28.66,28.72,28.64,28.65,55200.0,18.858,18.8975,18.8449,18.8514,55200.0
2009-09-08 11:45:00,28.65,28.66,28.59,28.62,41700.0,18.8514,18.858,18.812,18.8317,41700.0
2009-09-08 11:50:00,28.62,28.65,28.59,28.65,51400.0,18.8317,18.8514,18.812,18.8514,51400.0
2009-09-08 11:55:00,28.66,28.68,28.63,28.66,31100.0,18.858,18.8712,18.8383,18.858,31100.0
2009-09-08 12:00:00,28.66,28.66,28.59,28.59,52100.0,18.858,18.858,18.812,18.812,52100.0
2009-09-08 12:05:00,28.6,28.61,28.57,28.6,73100.0,18.8185,18.8251,18.7988,18.8185,73100.0
2009-09-08 12:10:00,28.59,28.65,28.59,28.65,20900.0,18.812,18.8514,18.812,18.8514,20900.0
2009-09-08 12:15:00,28.65,28.65,28.6,28.61,45500.0,18.8514,18.8514,18.8185,18.8251,45500.0
2009-09-08 12:20:00,28.61,28.62,28.58,28.6,42700.0,18.8251,18.8317,18.8054,18.8185,42700.0
2009-09-08 12:25:00,28.6,28.61,28.56,28.56,50100.0,18.8185,18.8251,18.7922,18.7922,50100.0
2009-09-08 12:30:00,28.55,28.59,28.55,28.58,32200.0,18.7856,18.812,18.7856,18.8054,32200.0
2009-09-08 12:35:00,28.58,28.61,28.58,28.6,25900.0,18.8054,18.8251,18.8054,18.8185,25900.0
2009-09-08 12:40:00,28.59,28.61,28.59,28.59,37000.0,18.812,18.8251,18.812,18.812,37000.0
2009-09-08 12:45:00,28.59,28.6,28.55,28.55,35100.0,18.812,18.8185,18.7856,18.7856,35100.0
2009-09-08 12:50:00,28.56,28.56,28.51,28.52,54500.0,18.7922,18.7922,18.7593,18.7659,54500.0
2009-09-08 12:55:00,28.51,28.52,28.48,28.5,76200.0,18.7593,18.7659,18.7396,18.7527,76200.0
2009-09-08 13:00:00,28.49,28.5,28.45,28.5,107800.0,18.7462,18.7527,18.7198,18.7527,107800.0
2009-09-08 13:05:00,28.5,28.53,28.49,28.52,97900.0,18.7527,18.7725,18.7462,18.7659,97900.0
2009-09-08 13:10:00,28.52,28.55,28.48,28.55,53500.0,18.7659,18.7856,18.7396,18.7856,53500.0
2009-09-08 13:15:00,28.55,28.64,28.54,28.64,41800.0,18.7856,18.8449,18.7791,18.8449,41800.0
2009-09-08 13:20:00,28.64,28.67,28.63,28.66,33900.0,18.8449,18.8646,18.8383,18.858,33900.0
2009-09-08 13:25:00,28.67,28.67,28.63,28.64,35200.0,18.8646,18.8646,18.8383,18.8449,35200.0
2009-09-08 13:30:00,28.64,28.66,28.64,28.65,21500.0,18.8449,18.858,18.8449,18.8514,21500.0
2009-09-08 13:35:00,28.64,28.65,28.61,28.62,23900.0,18.8449,18.8514,18.8251,18.8317,23900.0
2009-09-08 13:40:00,28.61,28.65,28.61,28.63,27500.0,18.8251,18.8514,18.8251,18.8383,27500.0
2009-09-08 13:45:00,28.63,28.64,28.57,28.6,93400.0,18.8383,18.8449,18.7988,18.8185,93400.0
2009-09-08 13:50:00,28.61,28.65,28.59,28.61,159500.0,18.8251,18.8514,18.812,18.8251,159500.0
2009-09-08 13:55:00,28.61,28.66,28.59,28.65,79900.0,18.8251,18.858,18.812,18.8514,79900.0
2009-09-08 14:00:00,28.65,28.65,28.56,28.58,110400.0,18.8514,18.8514,18.7922,18.8054,110400.0
2009-09-08 14:05:00,28.58,28.63,28.58,28.59,60000.0,18.8054,18.8383,18.8054,18.812,60000.0
2009-09-08 14:10:00,28.59,28.6,28.57,28.57,27100.0,18.812,18.8185,18.7988,18.7988,27100.0
2009-09-08 14:15:00,28.58,28.59,28.53,28.56,33200.0,18.8054,18.812,18.7725,18.7922,33200.0
2009-09-08 14:20:00,28.55,28.6,28.55,28.59,24300.0,18.7856,18.8185,18.7856,18.812,24300.0
2009-09-08 14:25:00,28.58,28.63,28.57,28.61,35900.0,18.8054,18.8383,18.7988,18.8251,35900.0
2009-09-08 14:30:00,28.61,28.63,28.55,28.55,109500.0,18.8251,18.8383,18.7856,18.7856,109500.0
2009-09-08 14:35:00,28.55,28.65,28.53,28.65,102800.0,18.7856,18.8514,18.7725,18.8514,102800.0
2009-09-08 14:40:00,28.65,28.68,28.64,28.67,70000.0,18.8514,18.8712,18.8449,18.8646,70000.0
2009-09-08 14:45:00,28.67,28.69,28.66,28.69,61100.0,18.8646,18.8777,18.858,18.8777,61100.0
2009-09-08 14:50:00,28.68,28.68,28.66,28.66,73800.0,18.8712,18.8712,18.858,18.858,73800.0
2009-09-08 14:55:00,28.65,28.7,28.65,28.68,163600.0,18.8514,18.8843,18.8514,18.8712,163600.0
2009-09-08 15:00:00,28.68,28.72,28.65,28.71,73300.0,18.8712,18.8975,18.8514,18.8909,73300.0
2009-09-08 15:05:00,28.71,28.72,28.69,28.72,51500.0,18.8909,18.8975,18.8777,18.8975,51500.0
2009-09-08 15:10:00,28.71,28.72,28.7,28.71,18600.0,18.8909,18.8975,18.8843,18.8909,18600.0
2009-09-08 15:15:00,28.7,28.72,28.7,28.7,45200.0,18.8843,18.8975,18.8843,18.8843,45200.0
2009-09-08 15:20:00,28.71,28.75,28.67,28.74,104100.0,18.8909,18.9172,18.8646,18.9106,104100.0
2009-09-08 15:25:00,28.75,28.75,28.72,28.73,43400.0,18.9172,18.9172,18.8975,18.9041,43400.0
2009-09-08 15:30:00,28.73,28.74,28.71,28.74,67400.0,18.9041,18.9106,18.8909,18.9106,67400.0
2009-09-08 15:35:00,28.74,28.76,28.74,28.75,58900.0,18.9106,18.9238,18.9106,18.9172,58900.0
2009-09-08 15:40:00,28.75,28.78,28.73,28.74,118100.0,18.9172,18.937,18.9041,18.9106,118100.0
2009-09-08 15:45:00,28.74,28.75,28.73,28.75,90600.0,18.9106,18.9172,18.9041,18.9172,90600.0
2009-09-08 15:50:00,28.75,28.78,28.74,28.75,142900.0,18.9172,18.937,18.9106,18.9172,142900.0
2009-09-08 15:55:00,28.75,28.76,28.74,28.75,142700.0,18.9172,18.9238,18.9106,18.9172,142700.0
2009-09-09 09:30:00,28.79,28.92,28.53,28.72,235000.0,18.9435,19.0291,18.7725,18.8975,235000.0
2009-09-09 09:35:00,28.71,28.72,28.5,28.53,76000.0,18.8909,18.8975,18.7527,18.7725,76000.0
2009-09-09 09:40:00,28.54,28.7,28.5,28.58,69300.0,18.7791,18.8843,18.7527,18.8054,69300.0
2009-09-09 09:45:00,28.6,28.66,28.59,28.61,42300.0,18.8185,18.858,18.812,18.8251,42300.0
2009-09-09 09:50:00,28.61,28.68,28.61,28.68,75800.0,18.8251,18.8712,18.8251,18.8712,75800.0
2009-09-09 09:55:00,28.67,28.75,28.67,28.71,40200.0,18.8646,18.9172,18.8646,18.8909,40200.0
2009-09-09 10:00:00,28.73,28.79,28.73,28.76,42700.0,18.9041,18.9435,18.9041,18.9238,42700.0
2009-09-09 10:05:00,28.75,28.8,28.73,28.78,28700.0,18.9172,18.9501,18.9041,18.937,28700.0
2009-09-09 10:10:00,28.78,28.85,28.77,28.84,36200.0,18.937,18.983,18.9304,18.9764,36200.0
2009-09-09 10:15:00,28.84,28.89,28.83,28.83,41600.0,18.9764,19.0093,18.9699,18.9699,41600.0
2009-09-09 10:20:00,28.84,28.87,28.82,28.85,103000.0,18.9764,18.9962,18.9633,18.983,103000.0
2009-09-09 10:25:00,28.85,28.9,28.85,28.9,40800.0,18.983,19.0159,18.983,19.0159,40800.0
2009-09-09 10:30:00,28.9,28.91,28.85,28.91,61400.0,19.0159,19.0225,18.983,19.0225,61400.0
2009-09-09 10:35:00,28.9,28.91,28.87,28.88,31500.0,19.0159,19.0225,18.9962,19.0028,31500.0
2009-09-09 10:40:00,28.89,28.9,28.83,28.88,43200.0,19.0093,19.0159,18.9699,19.0028,43200.0
2009-09-09 10:45:00,28.88,28.88,28.81,28.82,21200.0,19.0028,19.0028,18.9567,18.9633,21200.0
2009-09-09 10:50:00,28.83,28.86,28.81,28.85,19500.0,18.9699,18.9896,18.9567,18.983,19500.0
2009-09-09 10:55:00,28.86,28.88,28.85,28.86,21400.0,18.9896,19.0028,18.983,18.9896,21400.0
2009-09-09 11:00:00,28.86,28.88,28.85,28.87,15100.0,18.9896,19.0028,18.983,18.9962,15100.0
2009-09-09 11:05:00,28.87,28.88,28.82,28.84,32100.0,18.9962,19.0028,18.9633,18.9764,32100.0
2009-09-09 11:10:00,28.84,28.85,28.79,28.79,25300.0,18.9764,18.983,18.9435,18.9435,25300.0
2009-09-09 11:15:00,28.79,28.8,28.76,28.76,40400.0,18.9435,18.9501,18.9238,18.9238,40400.0
2009-09-09 11:20:00,28.76,28.79,28.73,28.79,76300.0,18.9238,18.9435,18.9041,18.9435,76300.0
2009-09-09 11:25:00,28.79,28.82,28.78,28.79,25200.0,18.9435,18.9633,18.937,18.9435,25200.0
2009-09-09 11:30:00,28.8,28.8,28.7,28.71,98700.0,18.9501,18.9501,18.8843,18.8909,98700.0
2009-09-09 11:35:00,28.7,28.72,28.69,28.72,53200.0,18.8843,18.8975,18.8777,18.8975,53200.0
2009-09-09 11:40:00,28.72,28.73,28.7,28.71,37700.0,18.8975,18.9041,18.8843,18.8909,37700.0
2009-09-09 11:45:00,28.72,28.72,28.67,28.68,77900.0,18.8975,18.8975,18.8646,18.8712,77900.0
2009-09-09 11:50:00,28.69,28.7,28.63,28.64,60800.0,18.8777,18.8843,18.8383,18.8449,60800.0
2009-09-09 11:55:00,28.64,28.65,28.61,28.63,39400.0,18.8449,18.8514,18.8251,18.8383,39400.0
2009-09-09 12:00:00,28.63,28.64,28.59,28.6,29800.0,18.8383,18.8449,18.812,18.8185,29800.0
2009-09-09 12:05:00,28.59,28.61,28.58,28.59,37300.0,18.812,18.8251,18.8054,18.812,37300.0
2009-09-09 12:10:00,28.59,28.6,28.58,28.6,16000.0,18.812,18.8185,18.8054,18.8185,16000.0
2009-09-09 12:15:00,28.61,28.62,28.6,28.6,57000.0,18.8251,18.8317,18.8185,18.8185,57000.0
2009-09-09 12:20:00,28.6,28.61,28.58,28.59,34200.0,18.8185,18.8251,18.8054,18.812,34200.0
2009-09-09 12:25:00,28.59,28.6,28.58,28.59,23100.0,18.812,18.8185,18.8054,18.812,23100.0
2009-09-09 12:30:00,28.58,28.61,28.58,28.6,23000.0,18.8054,18.8251,18.8054,18.8185,23000.0
2009-09-09 12:35:00,28.6,28.61,28.6,28.6,14000.0,18.8185,18.8251,18.8185,18.8185,14000.0
2009-09-09 12:40:00,28.61,28.61,28.6,28.6,4700.0,18.8251,18.8251,18.8185,18.8185,4700.0
2009-09-09 12:45:00,28.6,28.61,28.6,28.61,20500.0,18.8185,18.8251,18.8185,18.8251,20500.0
2009-09-09 12:50:00,28.61,28.61,28.6,28.61,10600.0,18.8251,18.8251,18.8185,18.8251,10600.0
2009-09-09 12:55:00,28.61,28.63,28.6,28.62,29300.0,18.8251,18.8383,18.8185,18.8317,29300.0
2009-09-09 13:00:00,28.62,28.67,28.61,28.64,65800.0,18.8317,18.8646,18.8251,18.8449,65800.0
2009-09-09 13:05:00,28.64,28.64,28.61,28.61,29600.0,18.8449,18.8449,18.8251,18.8251,29600.0
2009-09-09 13:10:00,28.62,28.62,28.59,28.6,24500.0,18.8317,18.8317,18.812,18.8185,24500.0
2009-09-09 13:15:00,28.6,28.61,28.59,28.6,68400.0,18.8185,18.8251,18.812,18.8185,68400.0
2009-09-09 13:20:00,28.6,28.6,28.59,28.6,13000.0,18.8185,18.8185,18.812,18.8185,13000.0
2009-09-09 13:25:00,28.6,28.6,28.56,28.57,27700.0,18.8185,18.8185,18.7922,18.7988,27700.0
2009-09-09 13:30:00,28.58,28.58,28.53,28.53,47300.0,18.8054,18.8054,18.7725,18.7725,47300.0
2009-09-09 13:35:00,28.54,28.55,28.53,28.55,22300.0,18.7791,18.7856,18.7725,18.7856,22300.0
2009-09-09 13:40:00,28.54,28.55,28.54,28.54,19100.0,18.7791,18.7856,18.7791,18.7791,19100.0
2009-09-09 13:45:00,28.54,28.55,28.54,28.54,22300.0,18.7791,18.7856,18.7791,18.7791,22300.0
2009-09-09 13:50:00,28.54,28.58,28.53,28.56,55900.0,18.7791,18.8054,18.7725,18.7922,55900.0
2009-09-09 13:55:00,28.57,28.57,28.54,28.56,24100.0,18.7988,18.7988,18.7791,18.7922,24100.0
2009-09-09 14:00:00,28.56,28.56,28.54,28.55,17600.0,18.7922,18.7922,18.7791,18.7856,17600.0
2009-09-09 14:05:00,28.55,28.56,28.53,28.53,21300.0,18.7856,18.7922,18.7725,18.7725,21300.0
2009-09-09 14:10:00,28.53,28.55,28.49,28.49,52100.0,18.7725,18.7856,18.7462,18.7462,52100.0
2009-09-09 14:15:00,28.49,28.51,28.47,28.5,24700.0,18.7462,18.7593,18.733,18.7527,24700.0
2009-09-09 14:20:00,28.49,28.5,28.45,28.46,36700.0,18.7462,18.7527,18.7198,18.7264,36700.0
2009-09-09 14:25:00,28.46,28.52,28.45,28.52,54600.0,18.7264,18.7659,18.7198,18.7659,54600.0
2009-09-09 14:30:00,28.52,28.61,28.52,28.6,68500.0,18.7659,18.8251,18.7659,18.8185,68500.0
2009-09-09 14:35:00,28.6,28.61,28.56,28.56,12500.0,18.8185,18.8251,18.7922,18.7922,12500.0
2009-09-09 14:40:00,28.56,28.58,28.53,28.56,38500.0,18.7922,18.8054,18.7725,18.7922,38500.0
2009-09-09 14:45:00,28.56,28.57,28.53,28.53,51200.0,18.7922,18.7988,18.7725,18.7725,51200.0
2009-09-09 14:50:00,28.52,28.54,28.5,28.52,34600.0,18.7659,18.7791,18.7527,18.7659,34600.0
2009-09-09 14:55:00,28.52,28.55,28.5,28.54,34200.0,18.7659,18.7856,18.7527,18.7791,34200.0
2009-09-09 15:00:00,28.53,28.58,28.53,28.58,73100.0,18.7725,18.8054,18.7725,18.8054,73100.0
2009-09-09 15:05:00,28.58,28.61,28.56,28.59,51600.0,18.8054,18.8251,18.7922,18.812,51600.0
2009-09-09 15:10:00,28.59,28.65,28.59,28.63,33100.0,18.812,18.8514,18.812,18.8383,33100.0
2009-09-09 15:15:00,28.62,28.65,28.62,28.63,26500.0,18.8317,18.8514,18.8317,18.8383,26500.0
2009-09-09 15:20:00,28.63,28.65,28.63,28.65,28800.0,18.8383,18.8514,18.8383,18.8514,28800.0
2009-09-09 15:25:00,28.65,28.65,28.61,28.62,25300.0,18.8514,18.8514,18.8251,18.8317,25300.0
2009-09-09 15:30:00,28.63,28.69,28.62,28.64,99700.0,18.8383,18.8777,18.8317,18.8449,99700.0
2009-09-09 15:35:00,28.65,28.65,28.63,28.64,34800.0,18.8514,18.8514,18.8383,18.8449,34800.0
2009-09-09 15:40:00,28.65,28.68,28.64,28.66,68300.0,18.8514,18.8712,18.8449,18.858,68300.0
2009-09-09 15:45:00,28.67,28.73,28.66,28.72,48700.0,18.8646,18.9041,18.858,18.8975,48700.0
2009-09-09 15:50:00,28.73,28.74,28.67,28.68,61100.0,18.9041,18.9106,18.8646,18.8712,61100.0
2009-09-09 15:55:00,28.67,28.69,28.64,28.64,156400.0,18.8646,18.8777,18.8449,18.8449,156400.0
2009-09-10 09:30:00,28.5,28.63,28.42,28.42,79100.0,18.7527,18.8383,18.7001,18.7001,79100.0
2009-09-10 09:35:00,28.42,28.54,28.31,28.38,86300.0,18.7001,18.7791,18.6277,18.6738,86300.0
2009-09-10 09:40:00,28.36,28.49,28.35,28.49,50700.0,18.6606,18.7462,18.654,18.7462,50700.0
2009-09-10 09:45:00,28.46,28.54,28.43,28.54,45900.0,18.7264,18.7791,18.7067,18.7791,45900.0
2009-09-10 09:50:00,28.52,28.57,28.5,28.57,41000.0,18.7659,18.7988,18.7527,18.7988,41000.0
2009-09-10 09:55:00,28.57,28.63,28.54,28.54,46300.0,18.7988,18.8383,18.7791,18.7791,46300.0
2009-09-10 10:00:00,28.54,28.57,28.53,28.54,54300.0,18.7791,18.7988,18.7725,18.7791,54300.0
2009-09-10 10:05:00,28.53,28.59,28.52,28.53,25800.0,18.7725,18.812,18.7659,18.7725,25800.0
2009-09-10 10:10:00,28.53,28.54,28.47,28.49,46800.0,18.7725,18.7791,18.733,18.7462,46800.0
2009-09-10 10:15:00,28.5,28.5,28.46,28.5,21400.0,18.7527,18.7527,18.7264,18.7527,21400.0
2009-09-10 10:20:00,28.49,28.5,28.44,28.47,47600.0,18.7462,18.7527,18.7133,18.733,47600.0
2009-09-10 10:25:00,28.47,28.51,28.45,28.5,35300.0,18.733,18.7593,18.7198,18.7527,35300.0
2009-09-10 10:30:00,28.51,28.56,28.5,28.53,43600.0,18.7593,18.7922,18.7527,18.7725,43600.0
2009-09-10 10:35:00,28.53,28.6,28.53,28.6,44100.0,18.7725,18.8185,18.7725,18.8185,44100.0
2009-09-10 10:40:00,28.6,28.61,28.59,28.6,15300.0,18.8185,18.8251,18.812,18.8185,15300.0
2009-09-10 10:45:00,28.6,28.63,28.59,28.61,35400.0,18.8185,18.8383,18.812,18.8251,35400.0
2009-09-10 10:50:00,28.6,28.62,28.6,28.62,29600.0,18.8185,18.8317,18.8185,18.8317,29600.0
2009-09-10 10:55:00,28.63,28.65,28.62,28.65,42300.0,18.8383,18.8514,18.8317,18.8514,42300.0
2009-09-10 11:00:00,28.65,28.66,28.59,28.61,33300.0,18.8514,18.858,18.812,18.8251,33300.0
2009-09-10 11:05:00,28.62,28.66,28.62,28.63,51600.0,18.8317,18.858,18.8317,18.8383,51600.0
2009-09-10 11:10:00,28.64,28.65,28.63,28.65,16500.0,18.8449,18.8514,18.8383,18.8514,16500.0
2009-09-10 11:15:00,28.65,28.65,28.64,28.64,25500.0,18.8514,18.8514,18.8449,18.8449,25500.0
2009-09-10 11:20:00,28.65,28.65,28.64,28.64,29200.0,18.8514,18.8514,18.8449,18.8449,29200.0
2009-09-10 11:25:00,28.65,28.65,28.64,28.64,18300.0,18.8514,18.8514,18.8449,18.8449,18300.0
2009-09-10 11:30:00,28.65,28.65,28.57,28.59,39900.0,18.8514,18.8514,18.7988,18.812,39900.0
2009-09-10 11:35:00,28.59,28.61,28.58,28.6,58400.0,18.812,18.8251,18.8054,18.8185,58400.0
2009-09-10 11:40:00,28.6,28.61,28.55,28.57,73500.0,18.8185,18.8251,18.7856,18.7988,73500.0
2009-09-10 11:45:00,28.57,28.6,28.56,28.6,21700.0,18.7988,18.8185,18.7922,18.8185,21700.0
2009-09-10 11:50:00,28.59,28.6,28.56,28.57,38500.0,18.812,18.8185,18.7922,18.7988,38500.0
2009-09-10 11:55:00,28.57,28.57,28.56,28.56,6200.0,18.7988,18.7988,18.7922,18.7922,6200.0
2009-09-10 12:00:00,28.56,28.58,28.55,28.58,30100.0,18.7922,18.8054,18.7856,18.8054,30100.0
2009-09-10 12:05:00,28.58,28.63,28.57,28.63,27400.0,18.8054,18.8383,18.7988,18.8383,27400.0
2009-09-10 12:10:00,28.63,28.66,28.63,28.65,29200.0,18.8383,18.858,18.8383,18.8514,29200.0
2009-09-10 12:15:00,28.66,28.66,28.65,28.65,4200.0,18.858,18.858,18.8514,18.8514,4200.0
2009-09-10 12:20:00,28.66,28.67,28.62,28.62,56700.0,18.858,18.8646,18.8317,18.8317,56700.0
2009-09-10 12:25:00,28.63,28.63,28.62,28.62,12800.0,18.8383,18.8383,18.8317,18.8317,12800.0
2009-09-10 12:30:00,28.62,28.63,28.62,28.63,7200.0,18.8317,18.8383,18.8317,18.8383,7200.0
2009-09-10 12:35:00,28.63,28.65,28.63,28.65,24200.0,18.8383,18.8514,18.8383,18.8514,24200.0
2009-09-10 12:40:00,28.64,28.66,28.64,28.66,9000.0,18.8449,18.858,18.8449,18.858,9000.0
2009-09-10 12:45:00,28.66,28.67,28.65,28.67,21400.0,18.858,18.8646,18.8514,18.8646,21400.0
2009-09-10 12:50:00,28.67,28.72,28.66,28.72,29200.0,18.8646,18.8975,18.858,18.8975,29200.0
2009-09-10 12:55:00,28.72,28.72,28.71,28.72,28600.0,18.8975,18.8975,18.8909,18.8975,28600.0
2009-09-10 13:00:00,28.72,28.79,28.71,28.79,86900.0,18.8975,18.9435,18.8909,18.9435,86900.0
2009-09-10 13:05:00,28.78,28.83,28.78,28.83,117000.0,18.937,18.9699,18.937,18.9699,117000.0
2009-09-10 13:10:00,28.82,28.83,28.79,28.8,56000.0,18.9633,18.9699,18.9435,18.9501,56000.0
2009-09-10 13:15:00,28.8,28.83,28.8,28.81,29500.0,18.9501,18.9699,18.9501,18.9567,29500.0
2009-09-10 13:20:00,28.82,28.82,28.76,28.77,45000.0,18.9633,18.9633,18.9238,18.9304,45000.0
2009-09-10 13:25:00,28.78,28.78,28.74,28.74,31600.0,18.937,18.937,18.9106,18.9106,31600.0
2009-09-10 13:30:00,28.74,28.75,28.7,28.71,43500.0,18.9106,18.9172,18.8843,18.8909,43500.0
2009-09-10 13:35:00,28.71,28.75,28.7,28.74,43800.0,18.8909,18.9172,18.8843,18.9106,43800.0
2009-09-10 13:40:00,28.75,28.79,28.74,28.78,50800.0,18.9172,18.9435,18.9106,18.937,50800.0
2009-09-10 13:45:00,28.77,28.83,28.77,28.83,27400.0,18.9304,18.9699,18.9304,18.9699,27400.0
2009-09-10 13:50:00,28.83,28.89,28.83,28.86,56500.0,18.9699,19.0093,18.9699,18.9896,56500.0
2009-09-10 13:55:00,28.86,28.89,28.85,28.88,32600.0,18.9896,19.0093,18.983,19.0028,32600.0
2009-09-10 14:00:00,28.88,28.93,28.86,28.88,56800.0,19.0028,19.0357,18.9896,19.0028,56800.0
2009-09-10 14:05:00,28.88,28.91,28.87,28.88,36900.0,19.0028,19.0225,18.9962,19.0028,36900.0
2009-09-10 14:10:00,28.87,28.88,28.85,28.85,23600.0,18.9962,19.0028,18.983,18.983,23600.0
2009-09-10 14:15:00,28.85,28.88,28.84,28.86,17900.0,18.983,19.0028,18.9764,18.9896,17900.0
2009-09-10 14:20:00,28.85,28.89,28.85,28.89,28300.0,18.983,19.0093,18.983,19.0093,28300.0
2009-09-10 14:25:00,28.88,28.9,28.86,28.89,47000.0,19.0028,19.0159,18.9896,19.0093,47000.0
2009-09-10 14:30:00,28.9,28.9,28.85,28.85,31900.0,19.0159,19.0159,18.983,18.983,31900.0
2009-09-10 14:35:00,28.85,28.87,28.85,28.86,13400.0,18.983,18.9962,18.983,18.9896,13400.0
2009-09-10 14:40:00,28.87,28.87,28.86,28.86,13100.0,18.9962,18.9962,18.9896,18.9896,13100.0
2009-09-10 14:45:00,28.86,28.89,28.86,28.89,24200.0,18.9896,19.0093,18.9896,19.0093,24200.0
2009-09-10 14:50:00,28.88,28.92,28.88,28.91,36900.0,19.0028,19.0291,19.0028,19.0225,36900.0
2009-09-10 14:55:00,28.92,28.92,28.9,28.92,45100.0,19.0291,19.0291,19.0159,19.0291,45100.0
2009-09-10 15:00:00,28.91,28.92,28.88,28.88,26700.0,19.0225,19.0291,19.0028,19.0028,26700.0
2009-09-10 15:05:00,28.88,28.89,28.82,28.84,97600.0,19.0028,19.0093,18.9633,18.9764,97600.0
2009-09-10 15:10:00,28.84,28.87,28.82,28.87,39600.0,18.9764,18.9962,18.9633,18.9962,39600.0
2009-09-10 15:15:00,28.86,28.87,28.84,28.84,30900.0,18.9896,18.9962,18.9764,18.9764,30900.0
2009-09-10 15:20:00,28.84,28.89,28.84,28.88,67400.0,18.9764,19.0093,18.9764,19.0028,67400.0
2009-09-10 15:25:00,28.88,28.9,28.87,28.9,54800.0,19.0028,19.0159,18.9962,19.0159,54800.0
2009-09-10 15:30:00,28.9,28.96,28.89,28.96,42200.0,19.0159,19.0554,19.0093,19.0554,42200.0
2009-09-10 15:35:00,28.96,28.99,28.93,28.99,80600.0,19.0554,19.0751,19.0357,19.0751,80600.0
2009-09-10 15:40:00,28.99,29.03,28.97,28.97,124100.0,19.0751,19.1015,19.062,19.062,124100.0
2009-09-10 15:45:00,28.97,29.01,28.97,29.0,69800.0,19.062,19.0883,19.062,19.0817,69800.0
2009-09-10 15:50:00,29.01,29.04,29.0,29.04,113200.0,19.0883,19.108,19.0817,19.108,113200.0
2009-09-10 15:55:00,29.03,29.04,29.01,29.01,175700.0,19.1015,19.108,19.0883,19.0883,175700.0
2009-09-11 09:30:00,28.83,29.08,28.83,29.04,246800.0,18.9699,19.1344,18.9699,19.108,246800.0
2009-09-11 09:35:00,29.04,29.08,28.93,29.04,60300.0,19.108,19.1344,19.0357,19.108,60300.0
2009-09-11 09:40:00,29.04,29.04,28.91,28.95,59200.0,19.108,19.108,19.0225,19.0488,59200.0
2009-09-11 09:45:00,28.96,29.03,28.94,29.01,91200.0,19.0554,19.1015,19.0422,19.0883,91200.0
2009-09-11 09:50:00,29.01,29.13,29.0,29.13,106800.0,19.0883,19.1673,19.0817,19.1673,106800.0
2009-09-11 09:55:00,29.13,29.18,29.07,29.17,52300.0,19.1673,19.2002,19.1278,19.1936,52300.0
2009-09-11 10:00:00,29.17,29.2,29.08,29.12,59800.0,19.1936,19.2133,19.1344,19.1607,59800.0
2009-09-11 10:05:00,29.12,29.14,29.08,29.12,70200.0,19.1607,19.1738,19.1344,19.1607,70200.0
2009-09-11 10:10:00,29.12,29.18,29.11,29.15,58400.0,19.1607,19.2002,19.1541,19.1804,58400.0
2009-09-11 10:15:00,29.15,29.22,29.15,29.2,60300.0,19.1804,19.2265,19.1804,19.2133,60300.0
2009-09-11 10:20:00,29.2,29.25,29.2,29.25,49400.0,19.2133,19.2462,19.2133,19.2462,49400.0
2009-09-11 10:25:00,29.25,29.29,29.2,29.27,52200.0,19.2462,19.2725,19.2133,19.2594,52200.0
2009-09-11 10:30:00,29.27,29.29,29.24,29.27,50500.0,19.2594,19.2725,19.2396,19.2594,50500.0
2009-09-11 10:35:00,29.27,29.31,29.22,29.22,40300.0,19.2594,19.2857,19.2265,19.2265,40300.0
2009-09-11 10:40:00,29.22,29.27,29.2,29.22,36600.0,19.2265,19.2594,19.2133,19.2265,36600.0
2009-09-11 10:45:00,29.22,29.26,29.19,29.19,37000.0,19.2265,19.2528,19.2067,19.2067,37000.0
2009-09-11 10:50:00,29.18,29.2,29.16,29.19,46500.0,19.2002,19.2133,19.187,19.2067,46500.0
2009-09-11 10:55:00,29.2,29.23,29.18,29.22,20400.0,19.2133,19.2331,19.2002,19.2265,20400.0
2009-09-11 11:00:00,29.22,29.26,29.2,29.23,40000.0,19.2265,19.2528,19.2133,19.2331,40000.0
2009-09-11 11:05:00,29.23,29.26,29.21,29.22,32400.0,19.2331,19.2528,19.2199,19.2265,32400.0
2009-09-11 11:10:00,29.21,29.23,29.11,29.11,71300.0,19.2199,19.2331,19.1541,19.1541,71300.0
2009-09-11 11:15:00,29.11,29.13,29.06,29.08,42300.0,19.1541,19.1673,19.1212,19.1344,42300.0
2009-09-11 11:20:00,29.08,29.11,29.07,29.11,34300.0,19.1344,19.1541,19.1278,19.1541,34300.0
2009-09-11 11:25:00,29.1,29.11,29.03,29.05,51400.0,19.1475,19.1541,19.1015,19.1146,51400.0
2009-09-11 11:30:00,29.05,29.12,29.05,29.12,44200.0,19.1146,19.1607,19.1146,19.1607,44200.0
2009-09-11 11:35:00,29.12,29.13,29.06,29.08,35100.0,19.1607,19.1673,19.1212,19.1344,35100.0
2009-09-11 11:40:00,29.08,29.09,29.01,29.03,40400.0,19.1344,19.1409,19.0883,19.1015,40400.0
2009-09-11 11:45:00,29.04,29.05,29.02,29.02,43300.0,19.108,19.1146,19.0949,19.0949,43300.0
2009-09-11 11:50:00,29.02,29.06,29.01,29.03,62000.0,19.0949,19.1212,19.0883,19.1015,62000.0
2009-09-11 11:55:00,29.03,29.05,29.0,29.04,39200.0,19.1015,19.1146,19.0817,19.108,39200.0
2009-09-11 12:00:00,29.04,29.04,29.01,29.03,31100.0,19.108,19.108,19.0883,19.1015,31100.0
2009-09-11 12:05:00,29.03,29.07,29.02,29.06,27500.0,19.1015,19.1278,19.0949,19.1212,27500.0
2009-09-11 12:10:00,29.07,29.08,29.06,29.07,19900.0,19.1278,19.1344,19.1212,19.1278,19900.0
2009-09-11 12:15:00,29.07,29.11,29.07,29.1,28800.0,19.1278,19.1541,19.1278,19.1475,28800.0
2009-09-11 12:20:00,29.1,29.11,29.03,29.03,117600.0,19.1475,19.1541,19.1015,19.1015,117600.0
2009-09-11 12:25:00,29.03,29.05,29.02,29.05,28400.0,19.1015,19.1146,19.0949,19.1146,28400.0
2009-09-11 12:30:00,29.04,29.07,29.01,29.05,116900.0,19.108,19.1278,19.0883,19.1146,116900.0
2009-09-11 12:35:00,29.05,29.05,28.98,28.99,105300.0,19.1146,19.1146,19.0686,19.0751,105300.0
2009-09-11 12:40:00,28.98,28.98,28.91,28.93,29700.0,19.0686,19.0686,19.0225,19.0357,29700.0
2009-09-11 12:45:00,28.93,28.94,28.92,28.94,15900.0,19.0357,19.0422,19.0291,19.0422,15900.0
2009-09-11 12:50:00,28.95,28.96,28.94,28.94,16800.0,19.0488,19.0554,19.0422,19.0422,16800.0
2009-09-11 12:55:00,28.94,28.96,28.94,28.94,10200.0,19.0422,19.0554,19.0422,19.0422,10200.0
2009-09-11 13:00:00,28.94,28.95,28.93,28.93,16700.0,19.0422,19.0488,19.0357,19.0357,16700.0
2009-09-11 13:05:00,28.93,28.93,28.9,28.9,20600.0,19.0357,19.0357,19.0159,19.0159,20600.0
2009-09-11 13:10:00,28.9,28.92,28.9,28.9,23400.0,19.0159,19.0291,19.0159,19.0159,23400.0
2009-09-11 13:15:00,28.9,28.95,28.9,28.93,22000.0,19.0159,19.0488,19.0159,19.0357,22000.0
2009-09-11 13:20:00,28.92,28.94,28.91,28.91,33200.0,19.0291,19.0422,19.0225,19.0225,33200.0
2009-09-11 13:25:00,28.91,28.92,28.91,28.92,7700.0,19.0225,19.0291,19.0225,19.0291,7700.0
2009-09-11 13:30:00,28.91,28.95,28.91,28.94,16700.0,19.0225,19.0488,19.0225,19.0422,16700.0
2009-09-11 13:35:00,28.95,28.96,28.93,28.95,14800.0,19.0488,19.0554,19.0357,19.0488,14800.0
2009-09-11 13:40:00,28.95,28.95,28.92,28.92,19600.0,19.0488,19.0488,19.0291,19.0291,19600.0
2009-09-11 13:45:00,28.93,28.95,28.93,28.93,17900.0,19.0357,19.0488,19.0357,19.0357,17900.0
2009-09-11 13:50:00,28.94,28.97,28.93,28.96,17800.0,19.0422,19.062,19.0357,19.0554,17800.0
2009-09-11 13:55:00,28.96,28.96,28.89,28.89,36300.0,19.0554,19.0554,19.0093,19.0093,36300.0
2009-09-11 14:00:00,28.89,28.96,28.89,28.95,30700.0,19.0093,19.0554,19.0093,19.0488,30700.0
2009-09-11 14:05:00,28.95,28.96,28.93,28.95,18900.0,19.0488,19.0554,19.0357,19.0488,18900.0
2009-09-11 14:10:00,28.95,29.02,28.94,29.02,42600.0,19.0488,19.0949,19.0422,19.0949,42600.0
2009-09-11 14:15:00,29.01,29.03,28.99,29.02,59500.0,19.0883,19.1015,19.0751,19.0949,59500.0
2009-09-11 14:20:00,29.02,29.03,28.99,29.01,49100.0,19.0949,19.1015,19.0751,19.0883,49100.0
2009-09-11 14:25:00,29.0,29.03,28.99,29.03,21700.0,19.0817,19.1015,19.0751,19.1015,21700.0
2009-09-11 14:30:00,29.03,29.05,29.02,29.05,19900.0,19.1015,19.1146,19.0949,19.1146,19900.0
2009-09-11 14:35:00,29.05,29.05,29.04,29.04,9600.0,19.1146,19.1146,19.108,19.108,9600.0
2009-09-11 14:40:00,29.05,29.05,29.0,29.02,25400.0,19.1146,19.1146,19.0817,19.0949,25400.0
2009-09-11 14:45:00,29.01,29.02,28.98,29.0,21200.0,19.0883,19.0949,19.0686,19.0817,21200.0
2009-09-11 14:50:00,29.01,29.01,28.98,29.01,23900.0,19.0883,19.0883,19.0686,19.0883,23900.0
2009-09-11 14:55:00,29.01,29.03,29.0,29.03,31400.0,19.0883,19.1015,19.0817,19.1015,31400.0
2009-09-11 15:00:00,29.02,29.05,29.0,29.0,40000.0,19.0949,19.1146,19.0817,19.0817,40000.0
2009-09-11 15:05:00,29.01,29.01,28.99,29.01,27300.0,19.0883,19.0883,19.0751,19.0883,27300.0
2009-09-11 15:10:00,29.01,29.06,29.01,29.06,27400.0,19.0883,19.1212,19.0883,19.1212,27400.0
2009-09-11 15:15:00,29.06,29.07,29.04,29.05,22700.0,19.1212,19.1278,19.108,19.1146,22700.0
2009-09-11 15:20:00,29.05,29.08,29.04,29.08,28200.0,19.1146,19.1344,19.108,19.1344,28200.0
2009-09-11 15:25:00,29.08,29.09,29.06,29.09,38900.0,19.1344,19.1409,19.1212,19.1409,38900.0
2009-09-11 15:30:00,29.09,29.1,29.03,29.05,72100.0,19.1409,19.1475,19.1015,19.1146,72100.0
2009-09-11 15:35:00,29.04,29.06,29.01,29.01,42600.0,19.108,19.1212,19.0883,19.0883,42600.0
2009-09-11 15:40:00,29.02,29.08,29.02,29.08,56000.0,19.0949,19.1344,19.0949,19.1344,56000.0
2009-09-11 15:45:00,29.08,29.09,29.04,29.05,49100.0,19.1344,19.1409,19.108,19.1146,49100.0
2009-09-11 15:50:00,29.05,29.05,29.01,29.03,86600.0,19.1146,19.1146,19.0883,19.1015,86600.0
2009-09-11 15:55:00,29.02,29.03,28.98,28.99,179300.0,19.0949,19.1015,19.0686,19.0751,179300.0
2009-09-14 09:30:00,28.72,28.96,28.71,28.76,104700.0,18.8975,19.0554,18.8909,18.9238,104700.0
2009-09-14 09:35:00,28.78,28.78,28.62,28.65,55000.0,18.937,18.937,18.8317,18.8514,55000.0
2009-09-14 09:40:00,28.65,28.8,28.65,28.74,27100.0,18.8514,18.9501,18.8514,18.9106,27100.0
2009-09-14 09:45:00,28.74,28.78,28.63,28.64,35900.0,18.9106,18.937,18.8383,18.8449,35900.0
2009-09-14 09:50:00,28.63,28.72,28.61,28.7,56100.0,18.8383,18.8975,18.8251,18.8843,56100.0
2009-09-14 09:55:00,28.7,28.73,28.65,28.7,47700.0,18.8843,18.9041,18.8514,18.8843,47700.0
2009-09-14 10:00:00,28.7,28.73,28.67,28.69,25900.0,18.8843,18.9041,18.8646,18.8777,25900.0
2009-09-14 10:05:00,28.69,28.72,28.65,28.7,26200.0,18.8777,18.8975,18.8514,18.8843,26200.0
2009-09-14 10:10:00,28.69,28.73,28.65,28.72,37200.0,18.8777,18.9041,18.8514,18.8975,37200.0
2009-09-14 10:15:00,28.72,28.72,28.69,28.69,43200.0,18.8975,18.8975,18.8777,18.8777,43200.0
2009-09-14 10:20:00,28.68,28.72,28.63,28.66,29700.0,18.8712,18.8975,18.8383,18.858,29700.0
2009-09-14 10:25:00,28.67,28.7,28.65,28.66,19300.0,18.8646,18.8843,18.8514,18.858,19300.0
2009-09-14 10:30:00,28.65,28.66,28.61,28.63,48100.0,18.8514,18.858,18.8251,18.8383,48100.0
2009-09-14 10:35:00,28.63,28.65,28.6,28.62,18300.0,18.8383,18.8514,18.8185,18.8317,18300.0
2009-09-14 10:40:00,28.62,28.68,28.59,28.68,37100.0,18.8317,18.8712,18.812,18.8712,37100.0
2009-09-14 10:45:00,28.68,28.71,28.64,28.69,30200.0,18.8712,18.8909,18.8449,18.8777,30200.0
2009-09-14 10:50:00,28.69,28.7,28.64,28.64,45400.0,18.8777,18.8843,18.8449,18.8449,45400.0
2009-09-14 10:55:00,28.63,28.66,28.6,28.61,17200.0,18.8383,18.858,18.8185,18.8251,17200.0
2009-09-14 11:00:00,28.62,28.62,28.6,28.61,23700.0,18.8317,18.8317,18.8185,18.8251,23700.0
2009-09-14 11:05:00,28.61,28.68,28.6,28.66,30900.0,18.8251,18.8712,18.8185,18.858,30900.0
2009-09-14 11:10:00,28.66,28.67,28.63,28.65,15500.0,18.858,18.8646,18.8383,18.8514,15500.0
2009-09-14 11:15:00,28.66,28.72,28.66,28.72,28900.0,18.858,18.8975,18.858,18.8975,28900.0
2009-09-14 11:20:00,28.71,28.72,28.69,28.7,30300.0,18.8909,18.8975,18.8777,18.8843,30300.0
2009-09-14 11:25:00,28.7,28.71,28.68,28.7,39800.0,18.8843,18.8909,18.8712,18.8843,39800.0
2009-09-14 11:30:00,28.7,28.77,28.7,28.75,48300.0,18.8843,18.9304,18.8843,18.9172,48300.0
2009-09-14 11:35:00,28.75,28.76,28.71,28.71,17100.0,18.9172,18.9238,18.8909,18.8909,17100.0
2009-09-14 11:40:00,28.71,28.71,28.62,28.62,18600.0,18.8909,18.8909,18.8317,18.8317,18600.0
2009-09-14 11:45:00,28.62,28.65,28.62,28.65,20800.0,18.8317,18.8514,18.8317,18.8514,20800.0
2009-09-14 11:50:00,28.66,28.66,28.65,28.65,10100.0,18.858,18.858,18.8514,18.8514,10100.0
2009-09-14 11:55:00,28.66,28.68,28.65,28.67,24900.0,18.858,18.8712,18.8514,18.8646,24900.0
2009-09-14 12:00:00,28.67,28.69,28.67,28.69,25500.0,18.8646,18.8777,18.8646,18.8777,25500.0
2009-09-14 12:05:00,28.69,28.7,28.67,28.67,33400.0,18.8777,18.8843,18.8646,18.8646,33400.0
2009-09-14 12:10:00,28.67,28.67,28.62,28.62,23500.0,18.8646,18.8646,18.8317,18.8317,23500.0
2009-09-14 12:15:00,28.62,28.63,28.61,28.62,11900.0,18.8317,18.8383,18.8251,18.8317,11900.0
2009-09-14 12:20:00,28.61,28.62,28.61,28.61,5300.0,18.8251,18.8317,18.8251,18.8251,5300.0
2009-09-14 12:25:00,28.62,28.62,28.61,28.62,21000.0,18.8317,18.8317,18.8251,18.8317,21000.0
2009-09-14 12:30:00,28.62,28.62,28.61,28.62,4400.0,18.8317,18.8317,18.8251,18.8317,4400.0
2009-09-14 12:35:00,28.62,28.62,28.61,28.61,24500.0,18.8317,18.8317,18.8251,18.8251,24500.0
2009-09-14 12:40:00,28.62,28.62,28.59,28.62,21700.0,18.8317,18.8317,18.812,18.8317,21700.0
2009-09-14 12:45:00,28.62,28.63,28.6,28.62,28800.0,18.8317,18.8383,18.8185,18.8317,28800.0
2009-09-14 12:50:00,28.62,28.62,28.58,28.61,23400.0,18.8317,18.8317,18.8054,18.8251,23400.0
2009-09-14 12:55:00,28.61,28.62,28.6,28.62,10100.0,18.8251,18.8317,18.8185,18.8317,10100.0
2009-09-14 13:00:00,28.61,28.62,28.61,28.62,12900.0,18.8251,18.8317,18.8251,18.8317,12900.0
2009-09-14 13:05:00,28.62,28.67,28.61,28.67,29900.0,18.8317,18.8646,18.8251,18.8646,29900.0
2009-09-14 13:10:00,28.67,28.69,28.64,28.64,51400.0,18.8646,18.8777,18.8449,18.8449,51400.0
2009-09-14 13:15:00,28.64,28.67,28.63,28.67,28800.0,18.8449,18.8646,18.8383,18.8646,28800.0
2009-09-14 13:20:00,28.67,28.68,28.66,28.66,25800.0,18.8646,18.8712,18.858,18.858,25800.0
2009-09-14 13:25:00,28.67,28.67,28.65,28.66,15500.0,18.8646,18.8646,18.8514,18.858,15500.0
2009-09-14 13:30:00,28.65,28.68,28.65,28.66,29500.0,18.8514,18.8712,18.8514,18.858,29500.0
2009-09-14 13:35:00,28.67,28.67,28.66,28.66,19800.0,18.8646,18.8646,18.858,18.858,19800.0
2009-09-14 13:40:00,28.67,28.67,28.64,28.65,20500.0,18.8646,18.8646,18.8449,18.8514,20500.0
2009-09-14 13:45:00,28.64,28.66,28.64,28.65,76200.0,18.8449,18.858,18.8449,18.8514,76200.0
2009-09-14 13:50:00,28.65,28.66,28.61,28.63,62100.0,18.8514,18.858,18.8251,18.8383,62100.0
2009-09-14 13:55:00,28.62,28.63,28.6,28.62,22800.0,18.8317,18.8383,18.8185,18.8317,22800.0
2009-09-14 14:00:00,28.63,28.63,28.62,28.63,10900.0,18.8383,18.8383,18.8317,18.8383,10900.0
2009-09-14 14:05:00,28.63,28.63,28.6,28.6,15900.0,18.8383,18.8383,18.8185,18.8185,15900.0
2009-09-14 14:10:00,28.61,28.62,28.6,28.6,27500.0,18.8251,18.8317,18.8185,18.8185,27500.0
2009-09-14 14:15:00,28.61,28.64,28.6,28.62,111400.0,18.8251,18.8449,18.8185,18.8317,111400.0
2009-09-14 14:20:00,28.62,28.65,28.6,28.6,76400.0,18.8317,18.8514,18.8185,18.8185,76400.0
2009-09-14 14:25:00,28.61,28.66,28.6,28.65,51900.0,18.8251,18.858,18.8185,18.8514,51900.0
2009-09-14 14:30:00,28.65,28.67,28.65,28.65,29500.0,18.8514,18.8646,18.8514,18.8514,29500.0
2009-09-14 14:35:00,28.66,28.66,28.62,28.63,33200.0,18.858,18.858,18.8317,18.8383,33200.0
2009-09-14 14:40:00,28.64,28.64,28.63,28.63,7500.0,18.8449,18.8449,18.8383,18.8383,7500.0
2009-09-14 14:45:00,28.64,28.64,28.63,28.63,17200.0,18.8449,18.8449,18.8383,18.8383,17200.0
2009-09-14 14:50:00,28.63,28.64,28.61,28.61,27300.0,18.8383,18.8449,18.8251,18.8251,27300.0
2009-09-14 14:55:00,28.61,28.65,28.61,28.63,70700.0,18.8251,18.8514,18.8251,18.8383,70700.0
2009-09-14 15:00:00,28.64,28.64,28.61,28.61,28900.0,18.8449,18.8449,18.8251,18.8251,28900.0
2009-09-14 15:05:00,28.62,28.63,28.6,28.6,65400.0,18.8317,18.8383,18.8185,18.8185,65400.0
2009-09-14 15:10:00,28.6,28.62,28.6,28.62,20700.0,18.8185,18.8317,18.8185,18.8317,20700.0
2009-09-14 15:15:00,28.62,28.62,28.6,28.61,87300.0,18.8317,18.8317,18.8185,18.8251,87300.0
2009-09-14 15:20:00,28.61,28.63,28.6,28.61,119600.0,18.8251,18.8383,18.8185,18.8251,119600.0
2009-09-14 15:25:00,28.62,28.62,28.58,28.58,31400.0,18.8317,18.8317,18.8054,18.8054,31400.0
2009-09-14 15:30:00,28.58,28.59,28.57,28.57,53500.0,18.8054,18.812,18.7988,18.7988,53500.0
2009-09-14 15:35:00,28.58,28.59,28.56,28.59,92200.0,18.8054,18.812,18.7922,18.812,92200.0
2009-09-14 15:40:00,28.58,28.62,28.58,28.62,85900.0,18.8054,18.8317,18.8054,18.8317,85900.0
2009-09-14 15:45:00,28.61,28.63,28.59,28.61,159700.0,18.8251,18.8383,18.812,18.8251,159700.0
2009-09-14 15:50:00,28.61,28.63,28.59,28.62,151900.0,18.8251,18.8383,18.812,18.8317,151900.0
2009-09-14 15:55:00,28.62,28.67,28.62,28.62,258900.0,18.8317,18.8646,18.8317,18.8317,258900.0
2009-09-15 09:30:00,28.68,28.94,28.55,28.92,262300.0,18.8712,19.0422,18.7856,19.0291,262300.0
2009-09-15 09:35:00,28.91,28.91,28.78,28.88,57100.0,19.0225,19.0225,18.937,19.0028,57100.0
2009-09-15 09:40:00,28.87,28.88,28.81,28.81,64800.0,18.9962,19.0028,18.9567,18.9567,64800.0
2009-09-15 09:45:00,28.81,28.84,28.77,28.8,78400.0,18.9567,18.9764,18.9304,18.9501,78400.0
2009-09-15 09:50:00,28.79,28.79,28.68,28.69,30700.0,18.9435,18.9435,18.8712,18.8777,30700.0
2009-09-15 09:55:00,28.68,28.77,28.66,28.7,129300.0,18.8712,18.9304,18.858,18.8843,129300.0
2009-09-15 10:00:00,28.7,28.72,28.62,28.62,112800.0,18.8843,18.8975,18.8317,18.8317,112800.0
2009-09-15 10:05:00,28.63,28.68,28.58,28.68,122800.0,18.8383,18.8712,18.8054,18.8712,122800.0
2009-09-15 10:10:00,28.67,28.67,28.59,28.62,58500.0,18.8646,18.8646,18.812,18.8317,58500.0
2009-09-15 10:15:00,28.62,28.65,28.52,28.54,87200.0,18.8317,18.8514,18.7659,18.7791,87200.0
2009-09-15 10:20:00,28.54,28.56,28.49,28.5,54900.0,18.7791,18.7922,18.7462,18.7527,54900.0
2009-09-15 10:25:00,28.5,28.56,28.48,28.51,88700.0,18.7527,18.7922,18.7396,18.7593,88700.0
2009-09-15 10:30:00,28.51,28.52,28.46,28.46,76400.0,18.7593,18.7659,18.7264,18.7264,76400.0
2009-09-15 10:35:00,28.47,28.47,28.46,28.46,21900.0,18.733,18.733,18.7264,18.7264,21900.0
2009-09-15 10:40:00,28.46,28.55,28.46,28.5,49200.0,18.7264,18.7856,18.7264,18.7527,49200.0
2009-09-15 10:45:00,28.5,28.5,28.47,28.48,20900.0,18.7527,18.7527,18.733,18.7396,20900.0
2009-09-15 10:50:00,28.47,28.49,28.42,28.44,55700.0,18.733,18.7462,18.7001,18.7133,55700.0
2009-09-15 10:55:00,28.45,28.62,28.45,28.6,56500.0,18.7198,18.8317,18.7198,18.8185,56500.0
2009-09-15 11:00:00,28.59,28.63,28.57,28.61,38600.0,18.812,18.8383,18.7988,18.8251,38600.0
2009-09-15 11:05:00,28.61,28.62,28.6,28.6,27000.0,18.8251,18.8317,18.8185,18.8185,27000.0
2009-09-15 11:10:00,28.61,28.63,28.6,28.61,24400.0,18.8251,18.8383,18.8185,18.8251,24400.0
2009-09-15 11:15:00,28.61,28.62,28.59,28.59,26900.0,18.8251,18.8317,18.812,18.812,26900.0
2009-09-15 11:20:00,28.59,28.63,28.57,28.58,25100.0,18.812,18.8383,18.7988,18.8054,25100.0
2009-09-15 11:25:00,28.57,28.58,28.51,28.51,19600.0,18.7988,18.8054,18.7593,18.7593,19600.0
2009-09-15 11:30:00,28.51,28.56,28.51,28.56,18000.0,18.7593,18.7922,18.7593,18.7922,18000.0
2009-09-15 11:35:00,28.56,28.6,28.55,28.59,26300.0,18.7922,18.8185,18.7856,18.812,26300.0
2009-09-15 11:40:00,28.59,28.59,28.52,28.56,27500.0,18.812,18.812,18.7659,18.7922,27500.0
2009-09-15 11:45:00,28.55,28.56,28.52,28.54,37600.0,18.7856,18.7922,18.7659,18.7791,37600.0
2009-09-15 11:50:00,28.54,28.54,28.49,28.49,26300.0,18.7791,18.7791,18.7462,18.7462,26300.0
2009-09-15 11:55:00,28.49,28.52,28.49,28.49,44300.0,18.7462,18.7659,18.7462,18.7462,44300.0
2009-09-15 12:00:00,28.5,28.51,28.46,28.49,48500.0,18.7527,18.7593,18.7264,18.7462,48500.0
2009-09-15 12:05:00,28.49,28.53,28.47,28.51,21800.0,18.7462,18.7725,18.733,18.7593,21800.0
2009-09-15 12:10:00,28.51,28.53,28.5,28.52,20000.0,18.7593,18.7725,18.7527,18.7659,20000.0
2009-09-15 12:15:00,28.52,28.58,28.52,28.58,13600.0,18.7659,18.8054,18.7659,18.8054,13600.0
2009-09-15 12:20:00,28.57,28.61,28.57,28.61,9600.0,18.7988,18.8251,18.7988,18.8251,9600.0
2009-09-15 12:25:00,28.61,28.62,28.58,28.59,56800.0,18.8251,18.8317,18.8054,18.812,56800.0
2009-09-15 12:30:00,28.59,28.6,28.57,28.58,13500.0,18.812,18.8185,18.7988,18.8054,13500.0
2009-09-15 12:35:00,28.58,28.59,28.56,28.57,14200.0,18.8054,18.812,18.7922,18.7988,14200.0
2009-09-15 12:40:00,28.57,28.64,28.54,28.64,114800.0,18.7988,18.8449,18.7791,18.8449,114800.0
2009-09-15 12:45:00,28.64,28.71,28.63,28.67,68000.0,18.8449,18.8909,18.8383,18.8646,68000.0
2009-09-15 12:50:00,28.68,28.73,28.67,28.72,45000.0,18.8712,18.9041,18.8646,18.8975,45000.0
2009-09-15 12:55:00,28.72,28.8,28.72,28.8,43100.0,18.8975,18.9501,18.8975,18.9501,43100.0
2009-09-15 13:00:00,28.8,28.81,28.76,28.77,56000.0,18.9501,18.9567,18.9238,18.9304,56000.0
2009-09-15 13:05:00,28.77,28.79,28.76,28.79,16500.0,18.9304,18.9435,18.9238,18.9435,16500.0
2009-09-15 13:10:00,28.79,28.83,28.79,28.83,22400.0,18.9435,18.9699,18.9435,18.9699,22400.0
2009-09-15 13:15:00,28.82,28.85,28.82,28.83,31100.0,18.9633,18.983,18.9633,18.9699,31100.0
2009-09-15 13:20:00,28.83,28.88,28.83,28.88,69600.0,18.9699,19.0028,18.9699,19.0028,69600.0
2009-09-15 13:25:00,28.88,28.92,28.86,28.91,102200.0,19.0028,19.0291,18.9896,19.0225,102200.0
2009-09-15 13:30:00,28.91,28.92,28.91,28.91,26000.0,19.0225,19.0291,19.0225,19.0225,26000.0
2009-09-15 13:35:00,28.92,28.92,28.89,28.9,69600.0,19.0291,19.0291,19.0093,19.0159,69600.0
2009-09-15 13:40:00,28.9,28.93,28.89,28.93,35400.0,19.0159,19.0357,19.0093,19.0357,35400.0
2009-09-15 13:45:00,28.93,29.01,28.92,29.01,65200.0,19.0357,19.0883,19.0291,19.0883,65200.0
2009-09-15 13:50:00,29.01,29.04,29.0,29.03,60400.0,19.0883,19.108,19.0817,19.1015,60400.0
2009-09-15 13:55:00,29.02,29.07,29.01,29.07,70700.0,19.0949,19.1278,19.0883,19.1278,70700.0
2009-09-15 14:00:00,29.06,29.08,29.06,29.07,57000.0,19.1212,19.1344,19.1212,19.1278,57000.0
2009-09-15 14:05:00,29.07,29.1,29.06,29.08,96600.0,19.1278,19.1475,19.1212,19.1344,96600.0
2009-09-15 14:10:00,29.08,29.1,29.08,29.09,107400.0,19.1344,19.1475,19.1344,19.1409,107400.0
2009-09-15 14:15:00,29.09,29.1,29.08,29.08,41500.0,19.1409,19.1475,19.1344,19.1344,41500.0
2009-09-15 14:20:00,29.08,29.18,29.08,29.17,135600.0,19.1344,19.2002,19.1344,19.1936,135600.0
2009-09-15 14:25:00,29.17,29.24,29.17,29.23,132900.0,19.1936,19.2396,19.1936,19.2331,132900.0
2009-09-15 14:30:00,29.23,29.24,29.19,29.19,93900.0,19.2331,19.2396,19.2067,19.2067,93900.0
2009-09-15 14:35:00,29.19,29.2,29.15,29.19,79600.0,19.2067,19.2133,19.1804,19.2067,79600.0
2009-09-15 14:40:00,29.19,29.22,29.18,29.19,42700.0,19.2067,19.2265,19.2002,19.2067,42700.0
2009-09-15 14:45:00,29.18,29.21,29.18,29.2,38900.0,19.2002,19.2199,19.2002,19.2133,38900.0
2009-09-15 14:50:00,29.2,29.21,29.19,29.2,35200.0,19.2133,19.2199,19.2067,19.2133,35200.0
2009-09-15 14:55:00,29.19,29.27,29.19,29.25,72700.0,19.2067,19.2594,19.2067,19.2462,72700.0
2009-09-15 15:00:00,29.25,29.26,29.19,29.2,99600.0,19.2462,19.2528,19.2067,19.2133,99600.0
2009-09-15 15:05:00,29.19,29.2,29.17,29.18,43300.0,19.2067,19.2133,19.1936,19.2002,43300.0
2009-09-15 15:10:00,29.17,29.19,29.17,29.18,39400.0,19.1936,19.2067,19.1936,19.2002,39400.0
2009-09-15 15:15:00,29.18,29.21,29.15,29.21,80300.0,19.2002,19.2199,19.1804,19.2199,80300.0
2009-09-15 15:20:00,29.21,29.25,29.17,29.25,91300.0,19.2199,19.2462,19.1936,19.2462,91300.0
2009-09-15 15:25:00,29.24,29.25,29.23,29.24,38200.0,19.2396,19.2462,19.2331,19.2396,38200.0
2009-09-15 15:30:00,29.23,29.24,29.21,29.23,98500.0,19.2331,19.2396,19.2199,19.2331,98500.0
2009-09-15 15:35:00,29.23,29.23,29.22,29.23,66100.0,19.2331,19.2331,19.2265,19.2331,66100.0
2009-09-15 15:40:00,29.22,29.23,29.17,29.18,123200.0,19.2265,19.2331,19.1936,19.2002,123200.0
2009-09-15 15:45:00,29.17,29.18,29.15,29.16,84900.0,19.1936,19.2002,19.1804,19.187,84900.0
2009-09-15 15:50:00,29.16,29.19,29.15,29.19,91700.0,19.187,19.2067,19.1804,19.2067,91700.0
2009-09-15 15:55:00,29.18,29.21,29.17,29.17,303500.0,19.2002,19.2199,19.1936,19.1936,303500.0
2009-09-16 09:30:00,29.33,29.37,29.15,29.31,101700.0,19.2989,19.3252,19.1804,19.2857,101700.0
2009-09-16 09:35:00,29.31,29.31,29.01,29.1,51700.0,19.2857,19.2857,19.0883,19.1475,51700.0
2009-09-16 09:40:00,29.09,29.13,28.99,29.05,63200.0,19.1409,19.1673,19.0751,19.1146,63200.0
2009-09-16 09:45:00,29.05,29.29,29.03,29.28,94500.0,19.1146,19.2725,19.1015,19.266,94500.0
2009-09-16 09:50:00,29.29,29.31,29.2,29.24,66600.0,19.2725,19.2857,19.2133,19.2396,66600.0
2009-09-16 09:55:00,29.25,29.26,29.2,29.21,34100.0,19.2462,19.2528,19.2133,19.2199,34100.0
2009-09-16 10:00:00,29.21,29.22,29.2,29.2,82100.0,19.2199,19.2265,19.2133,19.2133,82100.0
2009-09-16 10:05:00,29.2,29.21,29.11,29.11,34200.0,19.2133,19.2199,19.1541,19.1541,34200.0
2009-09-16 10:10:00,29.11,29.12,29.06,29.08,44900.0,19.1541,19.1607,19.1212,19.1344,44900.0
2009-09-16 10:15:00,29.09,29.12,29.03,29.06,40100.0,19.1409,19.1607,19.1015,19.1212,40100.0
2009-09-16 10:20:00,29.05,29.15,29.02,29.09,94600.0,19.1146,19.1804,19.0949,19.1409,94600.0
2009-09-16 10:25:00,29.09,29.13,29.03,29.12,25500.0,19.1409,19.1673,19.1015,19.1607,25500.0
2009-09-16 10:30:00,29.14,29.18,29.09,29.18,47100.0,19.1738,19.2002,19.1409,19.2002,47100.0
2009-09-16 10:35:00,29.18,29.2,29.15,29.18,24000.0,19.2002,19.2133,19.1804,19.2002,24000.0
2009-09-16 10:40:00,29.18,29.23,29.11,29.15,123800.0,19.2002,19.2331,19.1541,19.1804,123800.0
2009-09-16 10:45:00,29.14,29.17,29.14,29.16,23500.0,19.1738,19.1936,19.1738,19.187,23500.0
2009-09-16 10:50:00,29.16,29.17,29.15,29.15,23600.0,19.187,19.1936,19.1804,19.1804,23600.0
2009-09-16 10:55:00,29.15,29.17,29.15,29.15,20600.0,19.1804,19.1936,19.1804,19.1804,20600.0
2009-09-16 11:00:00,29.16,29.16,29.15,29.15,22500.0,19.187,19.187,19.1804,19.1804,22500.0
2009-09-16 11:05:00,29.16,29.19,29.11,29.16,178000.0,19.187,19.2067,19.1541,19.187,178000.0
2009-09-16 11:10:00,29.16,29.19,29.13,29.13,78700.0,19.187,19.2067,19.1673,19.1673,78700.0
2009-09-16 11:15:00,29.13,29.16,29.07,29.11,45900.0,19.1673,19.187,19.1278,19.1541,45900.0
2009-09-16 11:20:00,29.11,29.13,29.1,29.13,28500.0,19.1541,19.1673,19.1475,19.1673,28500.0
2009-09-16 11:25:00,29.13,29.17,29.13,29.14,25600.0,19.1673,19.1936,19.1673,19.1738,25600.0
2009-09-16 11:30:00,29.14,29.21,29.13,29.21,29300.0,19.1738,19.2199,19.1673,19.2199,29300.0
2009-09-16 11:35:00,29.22,29.25,29.22,29.25,23200.0,19.2265,19.2462,19.2265,19.2462,23200.0
2009-09-16 11:40:00,29.25,29.33,29.24,29.32,57300.0,19.2462,19.2989,19.2396,19.2923,57300.0
2009-09-16 11:45:00,29.33,29.33,29.28,29.31,34200.0,19.2989,19.2989,19.266,19.2857,34200.0
2009-09-16 11:50:00,29.31,29.33,29.28,29.29,28300.0,19.2857,19.2989,19.266,19.2725,28300.0
2009-09-16 11:55:00,29.28,29.36,29.28,29.35,46200.0,19.266,19.3186,19.266,19.312,46200.0
2009-09-16 12:00:00,29.35,29.36,29.35,29.36,22200.0,19.312,19.3186,19.312,19.3186,22200.0
2009-09-16 12:05:00,29.35,29.39,29.35,29.36,50900.0,19.312,19.3383,19.312,19.3186,50900.0
2009-09-16 12:10:00,29.36,29.4,29.35,29.39,55300.0,19.3186,19.3449,19.312,19.3383,55300.0
2009-09-16 12:15:00,29.39,29.41,29.38,29.41,27900.0,19.3383,19.3515,19.3318,19.3515,27900.0
2009-09-16 12:20:00,29.41,29.41,29.35,29.37,48900.0,19.3515,19.3515,19.312,19.3252,48900.0
2009-09-16 12:25:00,29.37,29.38,29.31,29.33,31800.0,19.3252,19.3318,19.2857,19.2989,31800.0
2009-09-16 12:30:00,29.32,29.33,29.26,29.29,26400.0,19.2923,19.2989,19.2528,19.2725,26400.0
2009-09-16 12:35:00,29.28,29.3,29.27,29.27,10000.0,19.266,19.2791,19.2594,19.2594,10000.0
2009-09-16 12:40:00,29.26,29.27,29.2,29.2,119800.0,19.2528,19.2594,19.2133,19.2133,119800.0
2009-09-16 12:45:00,29.21,29.23,29.17,29.17,75600.0,19.2199,19.2331,19.1936,19.1936,75600.0
2009-09-16 12:50:00,29.17,29.18,29.12,29.12,31200.0,19.1936,19.2002,19.1607,19.1607,31200.0
2009-09-16 12:55:00,29.13,29.13,29.08,29.08,51400.0,19.1673,19.1673,19.1344,19.1344,51400.0
2009-09-16 13:00:00,29.08,29.11,29.07,29.08,63900.0,19.1344,19.1541,19.1278,19.1344,63900.0
2009-09-16 13:05:00,29.09,29.12,29.08,29.1,33100.0,19.1409,19.1607,19.1344,19.1475,33100.0
2009-09-16 13:10:00,29.1,29.11,29.09,29.11,30300.0,19.1475,19.1541,19.1409,19.1541,30300.0
2009-09-16 13:15:00,29.11,29.14,29.1,29.11,45600.0,19.1541,19.1738,19.1475,19.1541,45600.0
2009-09-16 13:20:00,29.11,29.15,29.1,29.15,45100.0,19.1541,19.1804,19.1475,19.1804,45100.0
2009-09-16 13:25:00,29.14,29.16,29.12,29.12,110300.0,19.1738,19.187,19.1607,19.1607,110300.0
2009-09-16 13:30:00,29.13,29.18,29.11,29.14,38700.0,19.1673,19.2002,19.1541,19.1738,38700.0
2009-09-16 13:35:00,29.13,29.18,29.12,29.18,27400.0,19.1673,19.2002,19.1607,19.2002,27400.0
2009-09-16 13:40:00,29.17,29.23,29.17,29.23,25300.0,19.1936,19.2331,19.1936,19.2331,25300.0
2009-09-16 13:45:00,29.23,29.27,29.23,29.25,26300.0,19.2331,19.2594,19.2331,19.2462,26300.0
2009-09-16 13:50:00,29.25,29.25,29.24,29.25,20500.0,19.2462,19.2462,19.2396,19.2462,20500.0
2009-09-16 13:55:00,29.24,29.25,29.23,29.24,48000.0,19.2396,19.2462,19.2331,19.2396,48000.0
2009-09-16 14:00:00,29.24,29.32,29.24,29.32,25900.0,19.2396,19.2923,19.2396,19.2923,25900.0
2009-09-16 14:05:00,29.33,29.33,29.28,29.28,25500.0,19.2989,19.2989,19.266,19.266,25500.0
2009-09-16 14:10:00,29.28,29.32,29.28,29.32,33800.0,19.266,19.2923,19.266,19.2923,33800.0
2009-09-16 14:15:00,29.32,29.33,29.29,29.29,28200.0,19.2923,19.2989,19.2725,19.2725,28200.0
2009-09-16 14:20:00,29.3,29.36,29.3,29.35,111000.0,19.2791,19.3186,19.2791,19.312,111000.0
2009-09-16 14:25:00,29.35,29.42,29.35,29.42,117900.0,19.312,19.3581,19.312,19.3581,117900.0
2009-09-16 14:30:00,29.42,29.47,29.41,29.43,102800.0,19.3581,19.391,19.3515,19.3647,102800.0
2009-09-16 14:35:00,29.43,29.47,29.42,29.44,74000.0,19.3647,19.391,19.3581,19.3712,74000.0
2009-09-16 14:40:00,29.45,29.49,29.42,29.43,161700.0,19.3778,19.4041,19.3581,19.3647,161700.0
2009-09-16 14:45:00,29.43,29.44,29.39,29.41,54300.0,19.3647,19.3712,19.3383,19.3515,54300.0
2009-09-16 14:50:00,29.42,29.47,29.41,29.45,77000.0,19.3581,19.391,19.3515,19.3778,77000.0
2009-09-16 14:55:00,29.46,29.46,29.37,29.37,54200.0,19.3844,19.3844,19.3252,19.3252,54200.0
2009-09-16 15:00:00,29.37,29.39,29.34,29.39,94500.0,19.3252,19.3383,19.3054,19.3383,94500.0
2009-09-16 15:05:00,29.38,29.41,29.38,29.39,112100.0,19.3318,19.3515,19.3318,19.3383,112100.0
2009-09-16 15:10:00,29.39,29.42,29.35,29.41,127500.0,19.3383,19.3581,19.312,19.3515,127500.0
2009-09-16 15:15:00,29.42,29.43,29.39,29.43,51200.0,19.3581,19.3647,19.3383,19.3647,51200.0
2009-09-16 15:20:00,29.42,29.47,29.42,29.45,66700.0,19.3581,19.391,19.3581,19.3778,66700.0
2009-09-16 15:25:00,29.44,29.45,29.42,29.45,62600.0,19.3712,19.3778,19.3581,19.3778,62600.0
2009-09-16 15:30:00,29.44,29.49,29.43,29.46,112900.0,19.3712,19.4041,19.3647,19.3844,112900.0
2009-09-16 15:35:00,29.45,29.49,29.43,29.45,132600.0,19.3778,19.4041,19.3647,19.3778,132600.0
2009-09-16 15:40:00,29.46,29.49,29.45,29.49,65700.0,19.3844,19.4041,19.3778,19.4041,65700.0
2009-09-16 15:45:00,29.49,29.5,29.48,29.49,140100.0,19.4041,19.4107,19.3976,19.4041,140100.0
2009-09-16 15:50:00,29.49,29.5,29.44,29.44,110900.0,19.4041,19.4107,19.3712,19.3712,110900.0
2009-09-16 15:55:00,29.44,29.45,29.42,29.43,230900.0,19.3712,19.3778,19.3581,19.3647,230900.0
2009-09-17 09:30:00,29.38,29.42,29.22,29.35,281200.0,19.3318,19.3581,19.2265,19.312,281200.0
2009-09-17 09:35:00,29.35,29.42,29.31,29.33,23600.0,19.312,19.3581,19.2857,19.2989,23600.0
2009-09-17 09:40:00,29.34,29.34,29.08,29.14,79400.0,19.3054,19.3054,19.1344,19.1738,79400.0
2009-09-17 09:45:00,29.14,29.15,29.04,29.04,68800.0,19.1738,19.1804,19.108,19.108,68800.0
2009-09-17 09:50:00,29.04,29.05,29.0,29.02,59400.0,19.108,19.1146,19.0817,19.0949,59400.0
2009-09-17 09:55:00,29.02,29.05,29.01,29.04,48200.0,19.0949,19.1146,19.0883,19.108,48200.0
2009-09-17 10:00:00,29.04,29.1,29.0,29.03,103400.0,19.108,19.1475,19.0817,19.1015,103400.0
2009-09-17 10:05:00,29.03,29.04,28.99,29.01,43200.0,19.1015,19.108,19.0751,19.0883,43200.0
2009-09-17 10:10:00,29.01,29.02,28.94,28.94,50800.0,19.0883,19.0949,19.0422,19.0422,50800.0
2009-09-17 10:15:00,28.93,28.94,28.86,28.86,96300.0,19.0357,19.0422,18.9896,18.9896,96300.0
2009-09-17 10:20:00,28.87,28.89,28.8,28.8,106000.0,18.9962,19.0093,18.9501,18.9501,106000.0
2009-09-17 10:25:00,28.8,28.84,28.76,28.8,90900.0,18.9501,18.9764,18.9238,18.9501,90900.0
2009-09-17 10:30:00,28.8,28.8,28.71,28.71,81400.0,18.9501,18.9501,18.8909,18.8909,81400.0
2009-09-17 10:35:00,28.71,28.73,28.67,28.72,101700.0,18.8909,18.9041,18.8646,18.8975,101700.0
2009-09-17 10:40:00,28.73,28.78,28.72,28.74,47500.0,18.9041,18.937,18.8975,18.9106,47500.0
2009-09-17 10:45:00,28.73,28.74,28.7,28.72,46900.0,18.9041,18.9106,18.8843,18.8975,46900.0
2009-09-17 10:50:00,28.71,28.76,28.71,28.76,56500.0,18.8909,18.9238,18.8909,18.9238,56500.0
2009-09-17 10:55:00,28.75,28.77,28.72,28.77,49400.0,18.9172,18.9304,18.8975,18.9304,49400.0
2009-09-17 11:00:00,28.76,28.77,28.71,28.73,88000.0,18.9238,18.9304,18.8909,18.9041,88000.0
2009-09-17 11:05:00,28.73,28.73,28.65,28.67,79500.0,18.9041,18.9041,18.8514,18.8646,79500.0
2009-09-17 11:10:00,28.66,28.68,28.65,28.65,37800.0,18.858,18.8712,18.8514,18.8514,37800.0
2009-09-17 11:15:00,28.65,28.71,28.63,28.66,61100.0,18.8514,18.8909,18.8383,18.858,61100.0
2009-09-17 11:20:00,28.67,28.67,28.62,28.63,34700.0,18.8646,18.8646,18.8317,18.8383,34700.0
2009-09-17 11:25:00,28.63,28.65,28.59,28.63,74200.0,18.8383,18.8514,18.812,18.8383,74200.0
2009-09-17 11:30:00,28.63,28.67,28.6,28.6,47300.0,18.8383,18.8646,18.8185,18.8185,47300.0
2009-09-17 11:35:00,28.61,28.61,28.53,28.53,73200.0,18.8251,18.8251,18.7725,18.7725,73200.0
2009-09-17 11:40:00,28.54,28.61,28.53,28.61,58200.0,18.7791,18.8251,18.7725,18.8251,58200.0
2009-09-17 11:45:00,28.61,28.61,28.54,28.56,75500.0,18.8251,18.8251,18.7791,18.7922,75500.0
2009-09-17 11:50:00,28.56,28.56,28.48,28.48,77400.0,18.7922,18.7922,18.7396,18.7396,77400.0
2009-09-17 11:55:00,28.48,28.52,28.46,28.51,85600.0,18.7396,18.7659,18.7264,18.7593,85600.0
2009-09-17 12:00:00,28.51,28.55,28.51,28.54,16800.0,18.7593,18.7856,18.7593,18.7791,16800.0
2009-09-17 12:05:00,28.54,28.63,28.54,28.62,32500.0,18.7791,18.8383,18.7791,18.8317,32500.0
2009-09-17 12:10:00,28.62,28.63,28.58,28.58,81600.0,18.8317,18.8383,18.8054,18.8054,81600.0
2009-09-17 12:15:00,28.58,28.6,28.54,28.54,44800.0,18.8054,18.8185,18.7791,18.7791,44800.0
2009-09-17 12:20:00,28.54,28.56,28.52,28.54,26700.0,18.7791,18.7922,18.7659,18.7791,26700.0
2009-09-17 12:25:00,28.53,28.59,28.52,28.59,17400.0,18.7725,18.812,18.7659,18.812,17400.0
2009-09-17 12:30:00,28.58,28.61,28.58,28.61,27400.0,18.8054,18.8251,18.8054,18.8251,27400.0
2009-09-17 12:35:00,28.61,28.66,28.6,28.65,29400.0,18.8251,18.858,18.8185,18.8514,29400.0
2009-09-17 12:40:00,28.64,28.65,28.62,28.63,26100.0,18.8449,18.8514,18.8317,18.8383,26100.0
2009-09-17 12:45:00,28.63,28.64,28.55,28.58,67900.0,18.8383,18.8449,18.7856,18.8054,67900.0
2009-09-17 12:50:00,28.58,28.61,28.57,28.61,19900.0,18.8054,18.8251,18.7988,18.8251,19900.0
2009-09-17 12:55:00,28.6,28.61,28.59,28.61,35700.0,18.8185,18.8251,18.812,18.8251,35700.0
2009-09-17 13:00:00,28.61,28.66,28.6,28.65,28400.0,18.8251,18.858,18.8185,18.8514,28400.0
2009-09-17 13:05:00,28.65,28.68,28.63,28.68,51900.0,18.8514,18.8712,18.8383,18.8712,51900.0
2009-09-17 13:10:00,28.68,28.72,28.67,28.71,32600.0,18.8712,18.8975,18.8646,18.8909,32600.0
2009-09-17 13:15:00,28.71,28.72,28.66,28.66,29700.0,18.8909,18.8975,18.858,18.858,29700.0
2009-09-17 13:20:00,28.66,28.67,28.59,28.59,33100.0,18.858,18.8646,18.812,18.812,33100.0
2009-09-17 13:25:00,28.59,28.61,28.55,28.58,33400.0,18.812,18.8251,18.7856,18.8054,33400.0
2009-09-17 13:30:00,28.59,28.63,28.58,28.63,18600.0,18.812,18.8383,18.8054,18.8383,18600.0
2009-09-17 13:35:00,28.63,28.63,28.6,28.62,23500.0,18.8383,18.8383,18.8185,18.8317,23500.0
2009-09-17 13:40:00,28.61,28.62,28.59,28.61,31600.0,18.8251,18.8317,18.812,18.8251,31600.0
2009-09-17 13:45:00,28.6,28.62,28.6,28.6,12900.0,18.8185,18.8317,18.8185,18.8185,12900.0
2009-09-17 13:50:00,28.6,28.63,28.6,28.63,13400.0,18.8185,18.8383,18.8185,18.8383,13400.0
2009-09-17 13:55:00,28.63,28.63,28.61,28.61,18200.0,18.8383,18.8383,18.8251,18.8251,18200.0
2009-09-17 14:00:00,28.6,28.64,28.6,28.64,40300.0,18.8185,18.8449,18.8185,18.8449,40300.0
2009-09-17 14:05:00,28.64,28.65,28.61,28.64,22300.0,18.8449,18.8514,18.8251,18.8449,22300.0
2009-09-17 14:10:00,28.63,28.66,28.62,28.66,32300.0,18.8383,18.858,18.8317,18.858,32300.0
2009-09-17 14:15:00,28.65,28.67,28.64,28.67,21700.0,18.8514,18.8646,18.8449,18.8646,21700.0
2009-09-17 14:20:00,28.67,28.67,28.66,28.66,14900.0,18.8646,18.8646,18.858,18.858,14900.0
2009-09-17 14:25:00,28.67,28.68,28.62,28.65,45600.0,18.8646,18.8712,18.8317,18.8514,45600.0
2009-09-17 14:30:00,28.65,28.66,28.63,28.66,71200.0,18.8514,18.858,18.8383,18.858,71200.0
2009-09-17 14:35:00,28.65,28.67,28.64,28.67,101300.0,18.8514,18.8646,18.8449,18.8646,101300.0
2009-09-17 14:40:00,28.66,28.7,28.66,28.7,35600.0,18.858,18.8843,18.858,18.8843,35600.0
2009-09-17 14:45:00,28.69,28.74,28.69,28.72,84300.0,18.8777,18.9106,18.8777,18.8975,84300.0
2009-09-17 14:50:00,28.72,28.77,28.72,28.75,59300.0,18.8975,18.9304,18.8975,18.9172,59300.0
2009-09-17 14:55:00,28.75,28.75,28.72,28.75,43800.0,18.9172,18.9172,18.8975,18.9172,43800.0
2009-09-17 15:00:00,28.73,28.77,28.73,28.77,51600.0,18.9041,18.9304,18.9041,18.9304,51600.0
2009-09-17 15:05:00,28.76,28.78,28.74,28.77,43600.0,18.9238,18.937,18.9106,18.9304,43600.0
2009-09-17 15:10:00,28.77,28.79,28.77,28.78,28300.0,18.9304,18.9435,18.9304,18.937,28300.0
2009-09-17 15:15:00,28.77,28.79,28.76,28.79,66700.0,18.9304,18.9435,18.9238,18.9435,66700.0
2009-09-17 15:20:00,28.8,28.84,28.79,28.83,105500.0,18.9501,18.9764,18.9435,18.9699,105500.0
2009-09-17 15:25:00,28.82,28.85,28.82,28.85,81800.0,18.9633,18.983,18.9633,18.983,81800.0
2009-09-17 15:30:00,28.84,28.86,28.79,28.79,104100.0,18.9764,18.9896,18.9435,18.9435,104100.0
2009-09-17 15:35:00,28.79,28.82,28.77,28.81,72100.0,18.9435,18.9633,18.9304,18.9567,72100.0
2009-09-17 15:40:00,28.82,28.84,28.75,28.78,215100.0,18.9633,18.9764,18.9172,18.937,215100.0
2009-09-17 15:45:00,28.78,28.78,28.69,28.69,159500.0,18.937,18.937,18.8777,18.8777,159500.0
2009-09-17 15:50:00,28.69,28.71,28.66,28.66,186400.0,18.8777,18.8909,18.858,18.858,186400.0
2009-09-17 15:55:00,28.67,28.73,28.66,28.7,429300.0,18.8646,18.9041,18.858,18.8843,429300.0
2009-09-18 09:30:00,28.85,28.94,28.7,28.94,832100.0,18.983,19.0422,18.8843,19.0422,832100.0
2009-09-18 09:35:00,28.94,29.08,28.93,29.07,47700.0,19.0422,19.1344,19.0357,19.1278,47700.0
2009-09-18 09:40:00,29.06,29.12,29.0,29.12,54000.0,19.1212,19.1607,19.0817,19.1607,54000.0
2009-09-18 09:45:00,29.12,29.15,29.02,29.02,41800.0,19.1607,19.1804,19.0949,19.0949,41800.0
2009-09-18 09:50:00,29.03,29.12,29.01,29.11,62800.0,19.1015,19.1607,19.0883,19.1541,62800.0
2009-09-18 09:55:00,29.1,29.11,28.98,28.98,49800.0,19.1475,19.1541,19.0686,19.0686,49800.0
2009-09-18 10:00:00,28.99,29.02,28.94,29.02,22700.0,19.0751,19.0949,19.0422,19.0949,22700.0
2009-09-18 10:05:00,29.03,29.06,29.01,29.06,34900.0,19.1015,19.1212,19.0883,19.1212,34900.0
2009-09-18 10:10:00,29.06,29.15,29.06,29.12,26600.0,19.1212,19.1804,19.1212,19.1607,26600.0
2009-09-18 10:15:00,29.14,29.19,29.11,29.19,39300.0,19.1738,19.2067,19.1541,19.2067,39300.0
2009-09-18 10:20:00,29.19,29.22,29.16,29.19,50700.0,19.2067,19.2265,19.187,19.2067,50700.0
2009-09-18 10:25:00,29.19,29.24,29.19,29.2,42400.0,19.2067,19.2396,19.2067,19.2133,42400.0
2009-09-18 10:30:00,29.21,29.28,29.2,29.28,34100.0,19.2199,19.266,19.2133,19.266,34100.0
2009-09-18 10:35:00,29.27,29.3,29.26,29.3,62100.0,19.2594,19.2791,19.2528,19.2791,62100.0
2009-09-18 10:40:00,29.29,29.33,29.29,29.31,69300.0,19.2725,19.2989,19.2725,19.2857,69300.0
2009-09-18 10:45:00,29.32,29.33,29.19,29.22,55800.0,19.2923,19.2989,19.2067,19.2265,55800.0
2009-09-18 10:50:00,29.22,29.31,29.21,29.31,43700.0,19.2265,19.2857,19.2199,19.2857,43700.0
2009-09-18 10:55:00,29.32,29.36,29.31,29.34,47600.0,19.2923,19.3186,19.2857,19.3054,47600.0
2009-09-18 11:00:00,29.35,29.36,29.31,29.34,81800.0,19.312,19.3186,19.2857,19.3054,81800.0
2009-09-18 11:05:00,29.32,29.34,29.3,29.31,54200.0,19.2923,19.3054,19.2791,19.2857,54200.0
2009-09-18 11:10:00,29.3,29.35,29.3,29.33,39700.0,19.2791,19.312,19.2791,19.2989,39700.0
2009-09-18 11:15:00,29.34,29.34,29.28,29.29,89400.0,19.3054,19.3054,19.266,19.2725,89400.0
2009-09-18 11:20:00,29.28,29.33,29.27,29.33,45800.0,19.266,19.2989,19.2594,19.2989,45800.0
2009-09-18 11:25:00,29.32,29.34,29.31,29.31,30200.0,19.2923,19.3054,19.2857,19.2857,30200.0
2009-09-18 11:30:00,29.31,29.32,29.24,29.24,53400.0,19.2857,19.2923,19.2396,19.2396,53400.0
2009-09-18 11:35:00,29.24,29.32,29.24,29.32,42800.0,19.2396,19.2923,19.2396,19.2923,42800.0
2009-09-18 11:40:00,29.32,29.34,29.29,29.29,56000.0,19.2923,19.3054,19.2725,19.2725,56000.0
2009-09-18 11:45:00,29.3,29.32,29.28,29.28,39200.0,19.2791,19.2923,19.266,19.266,39200.0
2009-09-18 11:50:00,29.29,29.3,29.28,29.29,53900.0,19.2725,19.2791,19.266,19.2725,53900.0
2009-09-18 11:55:00,29.29,29.31,29.29,29.3,41300.0,19.2725,19.2857,19.2725,19.2791,41300.0
2009-09-18 12:00:00,29.3,29.3,29.2,29.2,46100.0,19.2791,19.2791,19.2133,19.2133,46100.0
2009-09-18 12:05:00,29.2,29.23,29.19,29.2,37600.0,19.2133,19.2331,19.2067,19.2133,37600.0
2009-09-18 12:10:00,29.2,29.23,29.2,29.21,28700.0,19.2133,19.2331,19.2133,19.2199,28700.0
2009-09-18 12:15:00,29.21,29.23,29.2,29.22,21500.0,19.2199,19.2331,19.2133,19.2265,21500.0
2009-09-18 12:20:00,29.21,29.22,29.21,29.22,14500.0,19.2199,19.2265,19.2199,19.2265,14500.0
2009-09-18 12:25:00,29.21,29.22,29.19,29.2,17800.0,19.2199,19.2265,19.2067,19.2133,17800.0
2009-09-18 12:30:00,29.19,29.22,29.19,29.2,48700.0,19.2067,19.2265,19.2067,19.2133,48700.0
2009-09-18 12:35:00,29.2,29.25,29.2,29.24,30300.0,19.2133,19.2462,19.2133,19.2396,30300.0
2009-09-18 12:40:00,29.25,29.25,29.22,29.24,25500.0,19.2462,19.2462,19.2265,19.2396,25500.0
2009-09-18 12:45:00,29.25,29.27,29.24,29.24,20500.0,19.2462,19.2594,19.2396,19.2396,20500.0
2009-09-18 12:50:00,29.24,29.24,29.19,29.2,21200.0,19.2396,19.2396,19.2067,19.2133,21200.0
2009-09-18 12:55:00,29.19,29.2,29.19,29.19,14600.0,19.2067,19.2133,19.2067,19.2067,14600.0
2009-09-18 13:00:00,29.2,29.2,29.19,29.19,21100.0,19.2133,19.2133,19.2067,19.2067,21100.0
2009-09-18 13:05:00,29.2,29.2,29.19,29.19,26000.0,19.2133,19.2133,19.2067,19.2067,26000.0
2009-09-18 13:10:00,29.2,29.2,29.19,29.19,16600.0,19.2133,19.2133,19.2067,19.2067,16600.0
2009-09-18 13:15:00,29.19,29.24,29.19,29.22,78300.0,19.2067,19.2396,19.2067,19.2265,78300.0
2009-09-18 13:20:00,29.22,29.22,29.11,29.11,96600.0,19.2265,19.2265,19.1541,19.1541,96600.0
2009-09-18 13:25:00,29.11,29.12,29.1,29.1,17700.0,19.1541,19.1607,19.1475,19.1475,17700.0
2009-09-18 13:30:00,29.11,29.11,29.07,29.07,35200.0,19.1541,19.1541,19.1278,19.1278,35200.0
2009-09-18 13:35:00,29.08,29.08,29.04,29.05,27500.0,19.1344,19.1344,19.108,19.1146,27500.0
2009-09-18 13:40:00,29.04,29.05,29.04,29.05,16000.0,19.108,19.1146,19.108,19.1146,16000.0
2009-09-18 13:45:00,29.05,29.1,29.04,29.09,60800.0,19.1146,19.1475,19.108,19.1409,60800.0
2009-09-18 13:50:00,29.09,29.11,29.08,29.09,45000.0,19.1409,19.1541,19.1344,19.1409,45000.0
2009-09-18 13:55:00,29.08,29.09,29.08,29.08,29200.0,19.1344,19.1409,19.1344,19.1344,29200.0
2009-09-18 14:00:00,29.08,29.09,29.08,29.09,20400.0,19.1344,19.1409,19.1344,19.1409,20400.0
2009-09-18 14:05:00,29.09,29.12,29.06,29.12,77900.0,19.1409,19.1607,19.1212,19.1607,77900.0
2009-09-18 14:10:00,29.11,29.18,29.1,29.17,35500.0,19.1541,19.2002,19.1475,19.1936,35500.0
2009-09-18 14:15:00,29.18,29.21,29.17,29.2,45700.0,19.2002,19.2199,19.1936,19.2133,45700.0
2009-09-18 14:20:00,29.2,29.2,29.19,29.19,21600.0,19.2133,19.2133,19.2067,19.2067,21600.0
2009-09-18 14:25:00,29.19,29.2,29.19,29.2,17400.0,19.2067,19.2133,19.2067,19.2133,17400.0
2009-09-18 14:30:00,29.2,29.2,29.16,29.17,47700.0,19.2133,19.2133,19.187,19.1936,47700.0
2009-09-18 14:35:00,29.18,29.2,29.17,29.19,33800.0,19.2002,19.2133,19.1936,19.2067,33800.0
2009-09-18 14:40:00,29.19,29.23,29.19,29.22,35900.0,19.2067,19.2331,19.2067,19.2265,35900.0
2009-09-18 14:45:00,29.22,29.25,29.22,29.24,35300.0,19.2265,19.2462,19.2265,19.2396,35300.0
2009-09-18 14:50:00,29.25,29.29,29.22,29.22,56900.0,19.2462,19.2725,19.2265,19.2265,56900.0
2009-09-18 14:55:00,29.23,29.3,29.18,29.19,52800.0,19.2331,19.2791,19.2002,19.2067,52800.0
2009-09-18 15:00:00,29.18,29.2,29.14,29.15,53900.0,19.2002,19.2133,19.1738,19.1804,53900.0
2009-09-18 15:05:00,29.15,29.15,29.13,29.13,43200.0,19.1804,19.1804,19.1673,19.1673,43200.0
2009-09-18 15:10:00,29.13,29.17,29.12,29.13,83000.0,19.1673,19.1936,19.1607,19.1673,83000.0
2009-09-18 15:15:00,29.13,29.14,29.12,29.13,23800.0,19.1673,19.1738,19.1607,19.1673,23800.0
2009-09-18 15:20:00,29.12,29.13,29.07,29.08,124500.0,19.1607,19.1673,19.1278,19.1344,124500.0
2009-09-18 15:25:00,29.09,29.1,29.06,29.06,63000.0,19.1409,19.1475,19.1212,19.1212,63000.0
2009-09-18 15:30:00,29.06,29.08,29.04,29.04,81800.0,19.1212,19.1344,19.108,19.108,81800.0
2009-09-18 15:35:00,29.05,29.05,29.01,29.01,88400.0,19.1146,19.1146,19.0883,19.0883,88400.0
2009-09-18 15:40:00,29.02,29.05,28.99,29.04,227000.0,19.0949,19.1146,19.0751,19.108,227000.0
2009-09-18 15:45:00,29.04,29.07,29.04,29.05,80700.0,19.108,19.1278,19.108,19.1146,80700.0
2009-09-18 15:50:00,29.06,29.1,29.05,29.09,274000.0,19.1212,19.1475,19.1146,19.1409,274000.0
2009-09-18 15:55:00,29.09,29.1,29.05,29.09,419900.0,19.1409,19.1475,19.1146,19.1409,419900.0
2009-09-21 09:30:00,28.74,28.97,28.7,28.73,94300.0,18.9106,19.062,18.8843,18.9041,94300.0
2009-09-21 09:35:00,28.74,28.81,28.63,28.73,89800.0,18.9106,18.9567,18.8383,18.9041,89800.0
2009-09-21 09:40:00,28.72,28.73,28.62,28.64,86500.0,18.8975,18.9041,18.8317,18.8449,86500.0
2009-09-21 09:45:00,28.67,28.68,28.57,28.59,73400.0,18.8646,18.8712,18.7988,18.812,73400.0
2009-09-21 09:50:00,28.58,28.6,28.5,28.52,33300.0,18.8054,18.8185,18.7527,18.7659,33300.0
2009-09-21 09:55:00,28.52,28.52,28.32,28.33,121400.0,18.7659,18.7659,18.6343,18.6409,121400.0
2009-09-21 10:00:00,28.33,28.36,28.29,28.3,111700.0,18.6409,18.6606,18.6146,18.6211,111700.0
2009-09-21 10:05:00,28.3,28.35,28.29,28.32,46000.0,18.6211,18.654,18.6146,18.6343,46000.0
2009-09-21 10:10:00,28.31,28.31,28.27,28.29,29500.0,18.6277,18.6277,18.6014,18.6146,29500.0
2009-09-21 10:15:00,28.29,28.34,28.28,28.31,52800.0,18.6146,18.6475,18.608,18.6277,52800.0
2009-09-21 10:20:00,28.31,28.33,28.28,28.33,65500.0,18.6277,18.6409,18.608,18.6409,65500.0
2009-09-21 10:25:00,28.33,28.33,28.3,28.32,70600.0,18.6409,18.6409,18.6211,18.6343,70600.0
2009-09-21 10:30:00,28.32,28.32,28.24,28.3,50600.0,18.6343,18.6343,18.5817,18.6211,50600.0
2009-09-21 10:35:00,28.29,28.32,28.28,28.3,52300.0,18.6146,18.6343,18.608,18.6211,52300.0
2009-09-21 10:40:00,28.29,28.34,28.25,28.28,83700.0,18.6146,18.6475,18.5882,18.608,83700.0
2009-09-21 10:45:00,28.28,28.31,28.27,28.3,43000.0,18.608,18.6277,18.6014,18.6211,43000.0
2009-09-21 10:50:00,28.31,28.36,28.31,28.34,77700.0,18.6277,18.6606,18.6277,18.6475,77700.0
2009-09-21 10:55:00,28.34,28.35,28.31,28.35,47800.0,18.6475,18.654,18.6277,18.654,47800.0
2009-09-21 11:00:00,28.34,28.43,28.33,28.43,34600.0,18.6475,18.7067,18.6409,18.7067,34600.0
2009-09-21 11:05:00,28.42,28.49,28.4,28.49,64300.0,18.7001,18.7462,18.6869,18.7462,64300.0
2009-09-21 11:10:00,28.48,28.54,28.41,28.54,178300.0,18.7396,18.7791,18.6935,18.7791,178300.0
2009-09-21 11:15:00,28.54,28.56,28.5,28.51,70300.0,18.7791,18.7922,18.7527,18.7593,70300.0
2009-09-21 11:20:00,28.51,28.54,28.47,28.47,31700.0,18.7593,18.7791,18.733,18.733,31700.0
2009-09-21 11:25:00,28.48,28.55,28.48,28.54,33700.0,18.7396,18.7856,18.7396,18.7791,33700.0
2009-09-21 11:30:00,28.54,28.57,28.53,28.56,39000.0,18.7791,18.7988,18.7725,18.7922,39000.0
2009-09-21 11:35:00,28.56,28.58,28.54,28.55,45300.0,18.7922,18.8054,18.7791,18.7856,45300.0
2009-09-21 11:40:00,28.56,28.56,28.5,28.51,21800.0,18.7922,18.7922,18.7527,18.7593,21800.0
2009-09-21 11:45:00,28.51,28.52,28.46,28.46,25600.0,18.7593,18.7659,18.7264,18.7264,25600.0
2009-09-21 11:50:00,28.47,28.49,28.47,28.49,13800.0,18.733,18.7462,18.733,18.7462,13800.0
2009-09-21 11:55:00,28.48,28.5,28.48,28.49,20200.0,18.7396,18.7527,18.7396,18.7462,20200.0
2009-09-21 12:00:00,28.5,28.5,28.48,28.48,25300.0,18.7527,18.7527,18.7396,18.7396,25300.0
2009-09-21 12:05:00,28.49,28.51,28.48,28.51,26100.0,18.7462,18.7593,18.7396,18.7593,26100.0
2009-09-21 12:10:00,28.51,28.56,28.5,28.56,29400.0,18.7593,18.7922,18.7527,18.7922,29400.0
2009-09-21 12:15:00,28.56,28.56,28.49,28.5,36100.0,18.7922,18.7922,18.7462,18.7527,36100.0
2009-09-21 12:20:00,28.49,28.5,28.49,28.49,10800.0,18.7462,18.7527,18.7462,18.7462,10800.0
2009-09-21 12:25:00,28.49,28.5,28.47,28.47,36700.0,18.7462,18.7527,18.733,18.733,36700.0
2009-09-21 12:30:00,28.47,28.49,28.47,28.48,38400.0,18.733,18.7462,18.733,18.7396,38400.0
2009-09-21 12:35:00,28.48,28.52,28.47,28.52,24000.0,18.7396,18.7659,18.733,18.7659,24000.0
2009-09-21 12:40:00,28.52,28.56,28.51,28.55,28400.0,18.7659,18.7922,18.7593,18.7856,28400.0
2009-09-21 12:45:00,28.56,28.56,28.53,28.54,51000.0,18.7922,18.7922,18.7725,18.7791,51000.0
2009-09-21 12:50:00,28.54,28.54,28.53,28.53,16300.0,18.7791,18.7791,18.7725,18.7725,16300.0
2009-09-21 12:55:00,28.54,28.54,28.52,28.52,16400.0,18.7791,18.7791,18.7659,18.7659,16400.0
2009-09-21 13:00:00,28.52,28.53,28.52,28.52,15000.0,18.7659,18.7725,18.7659,18.7659,15000.0
2009-09-21 13:05:00,28.52,28.53,28.52,28.52,16200.0,18.7659,18.7725,18.7659,18.7659,16200.0
2009-09-21 13:10:00,28.52,28.53,28.52,28.52,12900.0,18.7659,18.7725,18.7659,18.7659,12900.0
2009-09-21 13:15:00,28.53,28.55,28.52,28.53,47100.0,18.7725,18.7856,18.7659,18.7725,47100.0
2009-09-21 13:20:00,28.54,28.59,28.53,28.58,76400.0,18.7791,18.812,18.7725,18.8054,76400.0
2009-09-21 13:25:00,28.59,28.63,28.58,28.62,46200.0,18.812,18.8383,18.8054,18.8317,46200.0
2009-09-21 13:30:00,28.61,28.65,28.61,28.64,32000.0,18.8251,18.8514,18.8251,18.8449,32000.0
2009-09-21 13:35:00,28.64,28.67,28.64,28.65,34900.0,18.8449,18.8646,18.8449,18.8514,34900.0
2009-09-21 13:40:00,28.66,28.69,28.65,28.69,69200.0,18.858,18.8777,18.8514,18.8777,69200.0
2009-09-21 13:45:00,28.68,28.7,28.68,28.68,31000.0,18.8712,18.8843,18.8712,18.8712,31000.0
2009-09-21 13:50:00,28.69,28.74,28.69,28.73,30100.0,18.8777,18.9106,18.8777,18.9041,30100.0
2009-09-21 13:55:00,28.73,28.76,28.7,28.72,43300.0,18.9041,18.9238,18.8843,18.8975,43300.0
2009-09-21 14:00:00,28.72,28.74,28.71,28.72,46500.0,18.8975,18.9106,18.8909,18.8975,46500.0
2009-09-21 14:05:00,28.73,28.73,28.71,28.71,15500.0,18.9041,18.9041,18.8909,18.8909,15500.0
2009-09-21 14:10:00,28.71,28.72,28.69,28.7,46300.0,18.8909,18.8975,18.8777,18.8843,46300.0
2009-09-21 14:15:00,28.7,28.72,28.69,28.71,22600.0,18.8843,18.8975,18.8777,18.8909,22600.0
2009-09-21 14:20:00,28.71,28.73,28.7,28.72,31400.0,18.8909,18.9041,18.8843,18.8975,31400.0
2009-09-21 14:25:00,28.72,28.73,28.7,28.73,26500.0,18.8975,18.9041,18.8843,18.9041,26500.0
2009-09-21 14:30:00,28.73,28.75,28.72,28.74,65000.0,18.9041,18.9172,18.8975,18.9106,65000.0
2009-09-21 14:35:00,28.75,28.75,28.73,28.74,34100.0,18.9172,18.9172,18.9041,18.9106,34100.0
2009-09-21 14:40:00,28.74,28.78,28.73,28.77,113300.0,18.9106,18.937,18.9041,18.9304,113300.0
2009-09-21 14:45:00,28.78,28.82,28.77,28.82,39000.0,18.937,18.9633,18.9304,18.9633,39000.0
2009-09-21 14:50:00,28.82,28.83,28.8,28.81,66800.0,18.9633,18.9699,18.9501,18.9567,66800.0
2009-09-21 14:55:00,28.82,28.82,28.78,28.78,30800.0,18.9633,18.9633,18.937,18.937,30800.0
2009-09-21 15:00:00,28.78,28.79,28.77,28.77,39400.0,18.937,18.9435,18.9304,18.9304,39400.0
2009-09-21 15:05:00,28.78,28.81,28.77,28.81,28100.0,18.937,18.9567,18.9304,18.9567,28100.0
2009-09-21 15:10:00,28.81,28.81,28.8,28.81,28700.0,18.9567,18.9567,18.9501,18.9567,28700.0
2009-09-21 15:15:00,28.81,28.87,28.8,28.85,91100.0,18.9567,18.9962,18.9501,18.983,91100.0
2009-09-21 15:20:00,28.84,28.85,28.84,28.84,43800.0,18.9764,18.983,18.9764,18.9764,43800.0
2009-09-21 15:25:00,28.85,28.85,28.83,28.83,25600.0,18.983,18.983,18.9699,18.9699,25600.0
2009-09-21 15:30:00,28.83,28.83,28.78,28.8,137700.0,18.9699,18.9699,18.937,18.9501,137700.0
2009-09-21 15:35:00,28.8,28.84,28.78,28.82,114000.0,18.9501,18.9764,18.937,18.9633,114000.0
2009-09-21 15:40:00,28.82,28.82,28.78,28.78,76400.0,18.9633,18.9633,18.937,18.937,76400.0
2009-09-21 15:45:00,28.78,28.85,28.76,28.81,238500.0,18.937,18.983,18.9238,18.9567,238500.0
2009-09-21 15:50:00,28.81,28.86,28.79,28.85,179300.0,18.9567,18.9896,18.9435,18.983,179300.0
2009-09-21 15:55:00,28.85,28.88,28.81,28.84,246700.0,18.983,19.0028,18.9567,18.9764,246700.0
2009-09-22 09:30:00,28.98,28.98,28.7,28.76,78500.0,19.0686,19.0686,18.8843,18.9238,78500.0
2009-09-22 09:35:00,28.78,28.81,28.6,28.68,62100.0,18.937,18.9567,18.8185,18.8712,62100.0
2009-09-22 09:40:00,28.66,28.72,28.6,28.66,29500.0,18.858,18.8975,18.8185,18.858,29500.0
2009-09-22 09:45:00,28.66,28.77,28.65,28.76,52400.0,18.858,18.9304,18.8514,18.9238,52400.0
2009-09-22 09:50:00,28.76,28.83,28.73,28.77,82600.0,18.9238,18.9699,18.9041,18.9304,82600.0
2009-09-22 09:55:00,28.77,28.79,28.71,28.74,46600.0,18.9304,18.9435,18.8909,18.9106,46600.0
2009-09-22 10:00:00,28.74,28.83,28.71,28.82,62500.0,18.9106,18.9699,18.8909,18.9633,62500.0
2009-09-22 10:05:00,28.82,28.87,28.7,28.73,107600.0,18.9633,18.9962,18.8843,18.9041,107600.0
2009-09-22 10:10:00,28.73,28.78,28.73,28.76,48600.0,18.9041,18.937,18.9041,18.9238,48600.0
2009-09-22 10:15:00,28.76,28.77,28.75,28.75,17800.0,18.9238,18.9304,18.9172,18.9172,17800.0
2009-09-22 10:20:00,28.75,28.77,28.75,28.77,15000.0,18.9172,18.9304,18.9172,18.9304,15000.0
2009-09-22 10:25:00,28.77,28.78,28.75,28.75,21200.0,18.9304,18.937,18.9172,18.9172,21200.0
2009-09-22 10:30:00,28.75,28.75,28.65,28.68,59300.0,18.9172,18.9172,18.8514,18.8712,59300.0
2009-09-22 10:35:00,28.67,28.69,28.65,28.68,14600.0,18.8646,18.8777,18.8514,18.8712,14600.0
2009-09-22 10:40:00,28.69,28.7,28.65,28.7,16800.0,18.8777,18.8843,18.8514,18.8843,16800.0
2009-09-22 10:45:00,28.7,28.71,28.69,28.71,4300.0,18.8843,18.8909,18.8777,18.8909,4300.0
2009-09-22 10:50:00,28.7,28.74,28.7,28.73,24100.0,18.8843,18.9106,18.8843,18.9041,24100.0
2009-09-22 10:55:00,28.73,28.77,28.72,28.75,23500.0,18.9041,18.9304,18.8975,18.9172,23500.0
2009-09-22 11:00:00,28.74,28.78,28.74,28.77,14300.0,18.9106,18.937,18.9106,18.9304,14300.0
2009-09-22 11:05:00,28.77,28.81,28.77,28.8,11300.0,18.9304,18.9567,18.9304,18.9501,11300.0
2009-09-22 11:10:00,28.8,28.83,28.8,28.83,10900.0,18.9501,18.9699,18.9501,18.9699,10900.0
2009-09-22 11:15:00,28.83,28.87,28.82,28.86,23500.0,18.9699,18.9962,18.9633,18.9896,23500.0
2009-09-22 11:20:00,28.86,28.87,28.82,28.83,41300.0,18.9896,18.9962,18.9633,18.9699,41300.0
2009-09-22 11:25:00,28.83,28.84,28.8,28.8,56000.0,18.9699,18.9764,18.9501,18.9501,56000.0
2009-09-22 11:30:00,28.8,28.83,28.79,28.8,25000.0,18.9501,18.9699,18.9435,18.9501,25000.0
2009-09-22 11:35:00,28.8,28.82,28.77,28.77,15300.0,18.9501,18.9633,18.9304,18.9304,15300.0
2009-09-22 11:40:00,28.77,28.78,28.75,28.75,20100.0,18.9304,18.937,18.9172,18.9172,20100.0
2009-09-22 11:45:00,28.75,28.77,28.75,28.76,38900.0,18.9172,18.9304,18.9172,18.9238,38900.0
2009-09-22 11:50:00,28.76,28.78,28.75,28.78,13600.0,18.9238,18.937,18.9172,18.937,13600.0
2009-09-22 11:55:00,28.78,28.83,28.77,28.83,13300.0,18.937,18.9699,18.9304,18.9699,13300.0
2009-09-22 12:00:00,28.83,28.89,28.83,28.87,25400.0,18.9699,19.0093,18.9699,18.9962,25400.0
2009-09-22 12:05:00,28.87,28.9,28.86,28.88,23600.0,18.9962,19.0159,18.9896,19.0028,23600.0
2009-09-22 12:10:00,28.88,28.92,28.88,28.92,14200.0,19.0028,19.0291,19.0028,19.0291,14200.0
2009-09-22 12:15:00,28.92,28.92,28.88,28.9,16600.0,19.0291,19.0291,19.0028,19.0159,16600.0
2009-09-22 12:20:00,28.9,28.92,28.89,28.91,33000.0,19.0159,19.0291,19.0093,19.0225,33000.0
2009-09-22 12:25:00,28.91,28.95,28.9,28.92,59900.0,19.0225,19.0488,19.0159,19.0291,59900.0
2009-09-22 12:30:00,28.93,28.93,28.91,28.92,7500.0,19.0357,19.0357,19.0225,19.0291,7500.0
2009-09-22 12:35:00,28.92,28.92,28.82,28.9,186100.0,19.0291,19.0291,18.9633,19.0159,186100.0
2009-09-22 12:40:00,28.91,28.91,28.88,28.88,11600.0,19.0225,19.0225,19.0028,19.0028,11600.0
2009-09-22 12:45:00,28.87,28.88,28.85,28.85,17300.0,18.9962,19.0028,18.983,18.983,17300.0
2009-09-22 12:50:00,28.86,28.87,28.82,28.82,12800.0,18.9896,18.9962,18.9633,18.9633,12800.0
2009-09-22 12:55:00,28.82,28.88,28.82,28.88,25900.0,18.9633,19.0028,18.9633,19.0028,25900.0
2009-09-22 13:00:00,28.88,28.91,28.87,28.91,44100.0,19.0028,19.0225,18.9962,19.0225,44100.0
2009-09-22 13:05:00,28.91,28.91,28.9,28.91,19000.0,19.0225,19.0225,19.0159,19.0225,19000.0
2009-09-22 13:10:00,28.91,28.95,28.88,28.9,64600.0,19.0225,19.0488,19.0028,19.0159,64600.0
2009-09-22 13:15:00,28.89,28.92,28.87,28.92,29700.0,19.0093,19.0291,18.9962,19.0291,29700.0
2009-09-22 13:20:00,28.91,28.92,28.85,28.88,46100.0,19.0225,19.0291,18.983,19.0028,46100.0
2009-09-22 13:25:00,28.87,28.92,28.87,28.92,16400.0,18.9962,19.0291,18.9962,19.0291,16400.0
2009-09-22 13:30:00,28.92,28.92,28.91,28.91,4800.0,19.0291,19.0291,19.0225,19.0225,4800.0
2009-09-22 13:35:00,28.92,28.92,28.87,28.88,23500.0,19.0291,19.0291,18.9962,19.0028,23500.0
2009-09-22 13:40:00,28.88,28.89,28.86,28.88,17000.0,19.0028,19.0093,18.9896,19.0028,17000.0
2009-09-22 13:45:00,28.89,28.89,28.88,28.88,7500.0,19.0093,19.0093,19.0028,19.0028,7500.0
2009-09-22 13:50:00,28.89,28.89,28.88,28.89,11800.0,19.0093,19.0093,19.0028,19.0093,11800.0
2009-09-22 13:55:00,28.88,28.89,28.86,28.89,38600.0,19.0028,19.0093,18.9896,19.0093,38600.0
2009-09-22 14:00:00,28.89,28.93,28.88,28.92,18000.0,19.0093,19.0357,19.0028,19.0291,18000.0
2009-09-22 14:05:00,28.92,28.93,28.91,28.93,19600.0,19.0291,19.0357,19.0225,19.0357,19600.0
2009-09-22 14:10:00,28.92,28.93,28.91,28.91,12800.0,19.0291,19.0357,19.0225,19.0225,12800.0
2009-09-22 14:15:00,28.92,28.92,28.9,28.9,24100.0,19.0291,19.0291,19.0159,19.0159,24100.0
2009-09-22 14:20:00,28.9,28.91,28.9,28.9,17000.0,19.0159,19.0225,19.0159,19.0159,17000.0
2009-09-22 14:25:00,28.91,28.91,28.9,28.91,8400.0,19.0225,19.0225,19.0159,19.0225,8400.0
2009-09-22 14:30:00,28.91,28.92,28.9,28.91,34800.0,19.0225,19.0291,19.0159,19.0225,34800.0
2009-09-22 14:35:00,28.91,28.91,28.9,28.9,11400.0,19.0225,19.0225,19.0159,19.0159,11400.0
2009-09-22 14:40:00,28.9,28.91,28.9,28.9,18100.0,19.0159,19.0225,19.0159,19.0159,18100.0
2009-09-22 14:45:00,28.91,28.91,28.89,28.91,37600.0,19.0225,19.0225,19.0093,19.0225,37600.0
2009-09-22 14:50:00,28.9,28.92,28.9,28.91,31300.0,19.0159,19.0291,19.0159,19.0225,31300.0
2009-09-22 14:55:00,28.92,28.93,28.91,28.92,22200.0,19.0291,19.0357,19.0225,19.0291,22200.0
2009-09-22 15:00:00,28.91,28.91,28.88,28.88,25300.0,19.0225,19.0225,19.0028,19.0028,25300.0
2009-09-22 15:05:00,28.87,28.9,28.86,28.89,41300.0,18.9962,19.0159,18.9896,19.0093,41300.0
2009-09-22 15:10:00,28.89,28.9,28.87,28.88,19300.0,19.0093,19.0159,18.9962,19.0028,19300.0
2009-09-22 15:15:00,28.87,28.92,28.87,28.92,41100.0,18.9962,19.0291,18.9962,19.0291,41100.0
2009-09-22 15:20:00,28.91,28.95,28.91,28.95,32300.0,19.0225,19.0488,19.0225,19.0488,32300.0
2009-09-22 15:25:00,28.96,29.0,28.95,28.99,35800.0,19.0554,19.0817,19.0488,19.0751,35800.0
2009-09-22 15:30:00,29.0,29.0,28.93,28.93,44000.0,19.0817,19.0817,19.0357,19.0357,44000.0
2009-09-22 15:35:00,28.94,28.96,28.93,28.96,83000.0,19.0422,19.0554,19.0357,19.0554,83000.0
2009-09-22 15:40:00,28.95,29.0,28.95,28.97,87500.0,19.0488,19.0817,19.0488,19.062,87500.0
2009-09-22 15:45:00,28.97,28.98,28.92,28.94,80200.0,19.062,19.0686,19.0291,19.0422,80200.0
2009-09-22 15:50:00,28.93,28.94,28.88,28.88,121800.0,19.0357,19.0422,19.0028,19.0028,121800.0
2009-09-22 15:55:00,28.88,28.93,28.88,28.9,139000.0,19.0028,19.0357,19.0028,19.0159,139000.0
2009-09-23 09:30:00,29.02,29.02,28.84,28.92,83200.0,19.0949,19.0949,18.9764,19.0291,83200.0
2009-09-23 09:35:00,28.93,29.0,28.9,28.97,20500.0,19.0357,19.0817,19.0159,19.062,20500.0
2009-09-23 09:40:00,28.97,28.98,28.9,28.93,27600.0,19.062,19.0686,19.0159,19.0357,27600.0
2009-09-23 09:45:00,28.92,28.94,28.88,28.9,32200.0,19.0291,19.0422,19.0028,19.0159,32200.0
2009-09-23 09:50:00,28.9,28.92,28.77,28.77,48500.0,19.0159,19.0291,18.9304,18.9304,48500.0
2009-09-23 09:55:00,28.77,28.78,28.73,28.77,30600.0,18.9304,18.937,18.9041,18.9304,30600.0
2009-09-23 10:00:00,28.78,28.8,28.76,28.8,26400.0,18.937,18.9501,18.9238,18.9501,26400.0
2009-09-23 10:05:00,28.8,28.83,28.75,28.78,19200.0,18.9501,18.9699,18.9172,18.937,19200.0
2009-09-23 10:10:00,28.77,28.82,28.76,28.79,22500.0,18.9304,18.9633,18.9238,18.9435,22500.0
2009-09-23 10:15:00,28.78,28.82,28.78,28.82,18800.0,18.937,18.9633,18.937,18.9633,18800.0
2009-09-23 10:20:00,28.81,28.82,28.77,28.8,17200.0,18.9567,18.9633,18.9304,18.9501,17200.0
2009-09-23 10:25:00,28.79,28.79,28.76,28.77,11700.0,18.9435,18.9435,18.9238,18.9304,11700.0
2009-09-23 10:30:00,28.76,28.79,28.73,28.75,55500.0,18.9238,18.9435,18.9041,18.9172,55500.0
2009-09-23 10:35:00,28.75,28.76,28.64,28.68,40600.0,18.9172,18.9238,18.8449,18.8712,40600.0
2009-09-23 10:40:00,28.68,28.7,28.63,28.68,22700.0,18.8712,18.8843,18.8383,18.8712,22700.0
2009-09-23 10:45:00,28.67,28.69,28.6,28.69,33700.0,18.8646,18.8777,18.8185,18.8777,33700.0
2009-09-23 10:50:00,28.68,28.69,28.61,28.64,23200.0,18.8712,18.8777,18.8251,18.8449,23200.0
2009-09-23 10:55:00,28.64,28.69,28.64,28.69,16500.0,18.8449,18.8777,18.8449,18.8777,16500.0
2009-09-23 11:00:00,28.68,28.73,28.68,28.72,9800.0,18.8712,18.9041,18.8712,18.8975,9800.0
2009-09-23 11:05:00,28.72,28.79,28.72,28.79,23000.0,18.8975,18.9435,18.8975,18.9435,23000.0
2009-09-23 11:10:00,28.79,28.84,28.78,28.8,60200.0,18.9435,18.9764,18.937,18.9501,60200.0
2009-09-23 11:15:00,28.79,28.82,28.79,28.82,19300.0,18.9435,18.9633,18.9435,18.9633,19300.0
2009-09-23 11:20:00,28.82,28.9,28.82,28.89,35900.0,18.9633,19.0159,18.9633,19.0093,35900.0
2009-09-23 11:25:00,28.89,28.91,28.88,28.9,35700.0,19.0093,19.0225,19.0028,19.0159,35700.0
2009-09-23 11:30:00,28.89,28.9,28.88,28.9,19500.0,19.0093,19.0159,19.0028,19.0159,19500.0
2009-09-23 11:35:00,28.9,28.9,28.86,28.87,28800.0,19.0159,19.0159,18.9896,18.9962,28800.0
2009-09-23 11:40:00,28.87,28.87,28.86,28.87,13900.0,18.9962,18.9962,18.9896,18.9962,13900.0
2009-09-23 11:45:00,28.86,28.88,28.85,28.85,22500.0,18.9896,19.0028,18.983,18.983,22500.0
2009-09-23 11:50:00,28.85,28.87,28.84,28.85,36200.0,18.983,18.9962,18.9764,18.983,36200.0
2009-09-23 11:55:00,28.86,28.89,28.85,28.87,64000.0,18.9896,19.0093,18.983,18.9962,64000.0
2009-09-23 12:00:00,28.87,28.94,28.87,28.92,34300.0,18.9962,19.0422,18.9962,19.0291,34300.0
2009-09-23 12:05:00,28.92,28.93,28.91,28.91,16400.0,19.0291,19.0357,19.0225,19.0225,16400.0
2009-09-23 12:10:00,28.91,28.93,28.91,28.91,8800.0,19.0225,19.0357,19.0225,19.0225,8800.0
2009-09-23 12:15:00,28.91,28.93,28.91,28.92,16900.0,19.0225,19.0357,19.0225,19.0291,16900.0
2009-09-23 12:20:00,28.91,28.93,28.89,28.89,26400.0,19.0225,19.0357,19.0093,19.0093,26400.0
2009-09-23 12:25:00,28.89,28.89,28.87,28.89,17500.0,19.0093,19.0093,18.9962,19.0093,17500.0
2009-09-23 12:30:00,28.88,28.9,28.88,28.88,15200.0,19.0028,19.0159,19.0028,19.0028,15200.0
2009-09-23 12:35:00,28.88,28.88,28.87,28.87,7600.0,19.0028,19.0028,18.9962,18.9962,7600.0
2009-09-23 12:40:00,28.87,28.88,28.84,28.85,30300.0,18.9962,19.0028,18.9764,18.983,30300.0
2009-09-23 12:45:00,28.85,28.87,28.85,28.86,12400.0,18.983,18.9962,18.983,18.9896,12400.0
2009-09-23 12:50:00,28.86,28.87,28.86,28.86,7600.0,18.9896,18.9962,18.9896,18.9896,7600.0
2009-09-23 12:55:00,28.86,28.87,28.86,28.87,4700.0,18.9896,18.9962,18.9896,18.9962,4700.0
2009-09-23 13:00:00,28.86,28.87,28.84,28.84,20400.0,18.9896,18.9962,18.9764,18.9764,20400.0
2009-09-23 13:05:00,28.84,28.85,28.83,28.83,10300.0,18.9764,18.983,18.9699,18.9699,10300.0
2009-09-23 13:10:00,28.83,28.84,28.83,28.84,30300.0,18.9699,18.9764,18.9699,18.9764,30300.0
2009-09-23 13:15:00,28.83,28.87,28.83,28.86,18600.0,18.9699,18.9962,18.9699,18.9896,18600.0
2009-09-23 13:20:00,28.86,28.87,28.8,28.81,29600.0,18.9896,18.9962,18.9501,18.9567,29600.0
2009-09-23 13:25:00,28.8,28.81,28.75,28.75,33200.0,18.9501,18.9567,18.9172,18.9172,33200.0
2009-09-23 13:30:00,28.75,28.78,28.73,28.75,35800.0,18.9172,18.937,18.9041,18.9172,35800.0
2009-09-23 13:35:00,28.74,28.76,28.74,28.76,11600.0,18.9106,18.9238,18.9106,18.9238,11600.0
2009-09-23 13:40:00,28.75,28.77,28.75,28.76,12400.0,18.9172,18.9304,18.9172,18.9238,12400.0
2009-09-23 13:45:00,28.75,28.78,28.75,28.77,32600.0,18.9172,18.937,18.9172,18.9304,32600.0
2009-09-23 13:50:00,28.76,28.78,28.76,28.77,7900.0,18.9238,18.937,18.9238,18.9304,7900.0
2009-09-23 13:55:00,28.77,28.78,28.77,28.77,8000.0,18.9304,18.937,18.9304,18.9304,8000.0
2009-09-23 14:00:00,28.77,28.78,28.74,28.75,24800.0,18.9304,18.937,18.9106,18.9172,24800.0
2009-09-23 14:05:00,28.74,28.76,28.74,28.76,21700.0,18.9106,18.9238,18.9106,18.9238,21700.0
2009-09-23 14:10:00,28.75,28.78,28.75,28.78,24700.0,18.9172,18.937,18.9172,18.937,24700.0
2009-09-23 14:15:00,28.78,28.92,28.78,28.91,35200.0,18.937,19.0291,18.937,19.0225,35200.0
2009-09-23 14:20:00,28.92,28.94,28.86,28.9,32100.0,19.0291,19.0422,18.9896,19.0159,32100.0
2009-09-23 14:25:00,28.89,28.95,28.88,28.95,32700.0,19.0093,19.0488,19.0028,19.0488,32700.0
2009-09-23 14:30:00,28.95,28.98,28.92,28.98,37100.0,19.0488,19.0686,19.0291,19.0686,37100.0
2009-09-23 14:35:00,28.97,29.0,28.92,28.93,49700.0,19.062,19.0817,19.0291,19.0357,49700.0
2009-09-23 14:40:00,28.93,28.97,28.93,28.94,17600.0,19.0357,19.062,19.0357,19.0422,17600.0
2009-09-23 14:45:00,28.94,28.97,28.94,28.95,28800.0,19.0422,19.062,19.0422,19.0488,28800.0
2009-09-23 14:50:00,28.95,28.97,28.93,28.97,27900.0,19.0488,19.062,19.0357,19.062,27900.0
2009-09-23 14:55:00,28.96,28.96,28.85,28.86,91900.0,19.0554,19.0554,18.983,18.9896,91900.0
2009-09-23 15:00:00,28.86,28.91,28.86,28.9,37600.0,18.9896,19.0225,18.9896,19.0159,37600.0
2009-09-23 15:05:00,28.89,28.95,28.89,28.94,77700.0,19.0093,19.0488,19.0093,19.0422,77700.0
2009-09-23 15:10:00,28.94,28.94,28.84,28.85,42300.0,19.0422,19.0422,18.9764,18.983,42300.0
2009-09-23 15:15:00,28.85,28.85,28.8,28.84,37000.0,18.983,18.983,18.9501,18.9764,37000.0
2009-09-23 15:20:00,28.83,28.83,28.74,28.78,54800.0,18.9699,18.9699,18.9106,18.937,54800.0
2009-09-23 15:25:00,28.79,28.81,28.75,28.79,49800.0,18.9435,18.9567,18.9172,18.9435,49800.0
2009-09-23 15:30:00,28.79,28.79,28.68,28.69,76300.0,18.9435,18.9435,18.8712,18.8777,76300.0
2009-09-23 15:35:00,28.69,28.74,28.67,28.72,75800.0,18.8777,18.9106,18.8646,18.8975,75800.0
2009-09-23 15:40:00,28.73,28.77,28.68,28.68,100300.0,18.9041,18.9304,18.8712,18.8712,100300.0
2009-09-23 15:45:00,28.68,28.71,28.6,28.64,161700.0,18.8712,18.8909,18.8185,18.8449,161700.0
2009-09-23 15:50:00,28.64,28.64,28.52,28.57,217800.0,18.8449,18.8449,18.7659,18.7988,217800.0
2009-09-23 15:55:00,28.57,28.6,28.49,28.52,348300.0,18.7988,18.8185,18.7462,18.7659,348300.0
2009-09-24 09:30:00,28.55,28.7,28.51,28.65,81200.0,18.7856,18.8843,18.7593,18.8514,81200.0
2009-09-24 09:35:00,28.64,28.64,28.52,28.56,46700.0,18.8449,18.8449,18.7659,18.7922,46700.0
2009-09-24 09:40:00,28.54,28.63,28.48,28.48,36800.0,18.7791,18.8383,18.7396,18.7396,36800.0
2009-09-24 09:45:00,28.48,28.51,28.44,28.51,32700.0,18.7396,18.7593,18.7133,18.7593,32700.0
2009-09-24 09:50:00,28.51,28.53,28.34,28.37,51700.0,18.7593,18.7725,18.6475,18.6672,51700.0
2009-09-24 09:55:00,28.37,28.43,28.37,28.42,21900.0,18.6672,18.7067,18.6672,18.7001,21900.0
2009-09-24 10:00:00,28.42,28.42,28.28,28.34,50000.0,18.7001,18.7001,18.608,18.6475,50000.0
2009-09-24 10:05:00,28.33,28.35,28.24,28.28,54100.0,18.6409,18.654,18.5817,18.608,54100.0
2009-09-24 10:10:00,28.28,28.32,28.23,28.24,32000.0,18.608,18.6343,18.5751,18.5817,32000.0
2009-09-24 10:15:00,28.24,28.26,28.2,28.25,36600.0,18.5817,18.5948,18.5553,18.5882,36600.0
2009-09-24 10:20:00,28.25,28.26,28.18,28.23,50100.0,18.5882,18.5948,18.5422,18.5751,50100.0
2009-09-24 10:25:00,28.23,28.24,28.23,28.24,19900.0,18.5751,18.5817,18.5751,18.5817,19900.0
2009-09-24 10:30:00,28.24,28.24,28.18,28.21,62900.0,18.5817,18.5817,18.5422,18.5619,62900.0
2009-09-24 10:35:00,28.22,28.22,28.13,28.14,64600.0,18.5685,18.5685,18.5093,18.5159,64600.0
2009-09-24 10:40:00,28.14,28.15,28.09,28.11,44900.0,18.5159,18.5224,18.483,18.4961,44900.0
2009-09-24 10:45:00,28.12,28.13,28.06,28.07,62800.0,18.5027,18.5093,18.4632,18.4698,62800.0
2009-09-24 10:50:00,28.07,28.09,28.04,28.08,112600.0,18.4698,18.483,18.4501,18.4764,112600.0
2009-09-24 10:55:00,28.08,28.1,28.04,28.05,67400.0,18.4764,18.4895,18.4501,18.4566,67400.0
2009-09-24 11:00:00,28.05,28.05,28.0,28.01,64900.0,18.4566,18.4566,18.4237,18.4303,64900.0
2009-09-24 11:05:00,28.01,28.02,27.97,28.0,63000.0,18.4303,18.4369,18.404,18.4237,63000.0
2009-09-24 11:10:00,28.0,28.01,27.99,28.0,28100.0,18.4237,18.4303,18.4172,18.4237,28100.0
2009-09-24 11:15:00,28.01,28.11,28.0,28.1,34200.0,18.4303,18.4961,18.4237,18.4895,34200.0
2009-09-24 11:20:00,28.1,28.1,28.01,28.02,49600.0,18.4895,18.4895,18.4303,18.4369,49600.0
2009-09-24 11:25:00,28.03,28.04,27.98,28.02,51400.0,18.4435,18.4501,18.4106,18.4369,51400.0
2009-09-24 11:30:00,28.02,28.07,27.98,27.98,69400.0,18.4369,18.4698,18.4106,18.4106,69400.0
2009-09-24 11:35:00,27.98,28.01,27.96,27.97,62200.0,18.4106,18.4303,18.3974,18.404,62200.0
2009-09-24 11:40:00,27.98,28.03,27.95,28.03,27900.0,18.4106,18.4435,18.3908,18.4435,27900.0
2009-09-24 11:45:00,28.03,28.04,27.98,27.99,44900.0,18.4435,18.4501,18.4106,18.4172,44900.0
2009-09-24 11:50:00,27.99,27.99,27.91,27.95,62100.0,18.4172,18.4172,18.3645,18.3908,62100.0
2009-09-24 11:55:00,27.95,27.98,27.93,27.95,53200.0,18.3908,18.4106,18.3777,18.3908,53200.0
2009-09-24 12:00:00,27.95,27.97,27.92,27.94,45700.0,18.3908,18.404,18.3711,18.3843,45700.0
2009-09-24 12:05:00,27.94,27.96,27.92,27.92,26200.0,18.3843,18.3974,18.3711,18.3711,26200.0
2009-09-24 12:10:00,27.93,27.97,27.92,27.97,36600.0,18.3777,18.404,18.3711,18.404,36600.0
2009-09-24 12:15:00,27.96,27.97,27.91,27.92,71600.0,18.3974,18.404,18.3645,18.3711,71600.0
2009-09-24 12:20:00,27.93,27.95,27.91,27.93,28000.0,18.3777,18.3908,18.3645,18.3777,28000.0
2009-09-24 12:25:00,27.93,27.95,27.91,27.95,39900.0,18.3777,18.3908,18.3645,18.3908,39900.0
2009-09-24 12:30:00,27.95,27.97,27.93,27.93,26800.0,18.3908,18.404,18.3777,18.3777,26800.0
2009-09-24 12:35:00,27.93,27.96,27.91,27.96,23500.0,18.3777,18.3974,18.3645,18.3974,23500.0
2009-09-24 12:40:00,27.96,27.97,27.94,27.96,28800.0,18.3974,18.404,18.3843,18.3974,28800.0
2009-09-24 12:45:00,27.95,27.96,27.94,27.95,16600.0,18.3908,18.3974,18.3843,18.3908,16600.0
2009-09-24 12:50:00,27.96,27.96,27.94,27.96,28400.0,18.3974,18.3974,18.3843,18.3974,28400.0
2009-09-24 12:55:00,27.95,27.96,27.91,27.95,27500.0,18.3908,18.3974,18.3645,18.3908,27500.0
2009-09-24 13:00:00,27.95,27.97,27.94,27.95,30900.0,18.3908,18.404,18.3843,18.3908,30900.0
2009-09-24 13:05:00,27.95,27.97,27.94,27.94,53700.0,18.3908,18.404,18.3843,18.3843,53700.0
2009-09-24 13:10:00,27.94,27.97,27.94,27.96,71700.0,18.3843,18.404,18.3843,18.3974,71700.0
2009-09-24 13:15:00,27.95,27.97,27.93,27.94,42800.0,18.3908,18.404,18.3777,18.3843,42800.0
2009-09-24 13:20:00,27.94,27.96,27.94,27.95,19000.0,18.3843,18.3974,18.3843,18.3908,19000.0
2009-09-24 13:25:00,27.95,27.97,27.94,27.95,15900.0,18.3908,18.404,18.3843,18.3908,15900.0
2009-09-24 13:30:00,27.96,28.0,27.95,27.99,22300.0,18.3974,18.4237,18.3908,18.4172,22300.0
2009-09-24 13:35:00,28.0,28.0,27.93,27.94,33000.0,18.4237,18.4237,18.3777,18.3843,33000.0
2009-09-24 13:40:00,27.94,27.95,27.89,27.91,42300.0,18.3843,18.3908,18.3514,18.3645,42300.0
2009-09-24 13:45:00,27.91,27.96,27.9,27.95,20400.0,18.3645,18.3974,18.3579,18.3908,20400.0
2009-09-24 13:50:00,27.96,27.97,27.95,27.96,9400.0,18.3974,18.404,18.3908,18.3974,9400.0
2009-09-24 13:55:00,27.97,28.03,27.96,28.01,78000.0,18.404,18.4435,18.3974,18.4303,78000.0
2009-09-24 14:00:00,28.01,28.02,27.99,28.02,18500.0,18.4303,18.4369,18.4172,18.4369,18500.0
2009-09-24 14:05:00,28.01,28.01,27.99,27.99,30400.0,18.4303,18.4303,18.4172,18.4172,30400.0
2009-09-24 14:10:00,27.99,28.01,27.98,28.0,34400.0,18.4172,18.4303,18.4106,18.4237,34400.0
2009-09-24 14:15:00,28.0,28.02,28.0,28.02,13600.0,18.4237,18.4369,18.4237,18.4369,13600.0
2009-09-24 14:20:00,28.02,28.02,27.97,27.97,36900.0,18.4369,18.4369,18.404,18.404,36900.0
2009-09-24 14:25:00,27.97,28.02,27.97,28.01,13600.0,18.404,18.4369,18.404,18.4303,13600.0
2009-09-24 14:30:00,28.02,28.02,27.98,27.99,25300.0,18.4369,18.4369,18.4106,18.4172,25300.0
2009-09-24 14:35:00,27.99,28.0,27.98,28.0,33500.0,18.4172,18.4237,18.4106,18.4237,33500.0
2009-09-24 14:40:00,27.99,28.0,27.99,28.0,15400.0,18.4172,18.4237,18.4172,18.4237,15400.0
2009-09-24 14:45:00,28.0,28.0,27.99,28.0,18300.0,18.4237,18.4237,18.4172,18.4237,18300.0
2009-09-24 14:50:00,28.0,28.01,27.99,28.01,43700.0,18.4237,18.4303,18.4172,18.4303,43700.0
2009-09-24 14:55:00,28.01,28.04,28.0,28.03,27400.0,18.4303,18.4501,18.4237,18.4435,27400.0
2009-09-24 15:00:00,28.02,28.06,28.02,28.04,42700.0,18.4369,18.4632,18.4369,18.4501,42700.0
2009-09-24 15:05:00,28.04,28.05,28.01,28.01,59500.0,18.4501,18.4566,18.4303,18.4303,59500.0
2009-09-24 15:10:00,28.01,28.08,28.01,28.05,77600.0,18.4303,18.4764,18.4303,18.4566,77600.0
2009-09-24 15:15:00,28.06,28.06,28.02,28.03,16300.0,18.4632,18.4632,18.4369,18.4435,16300.0
2009-09-24 15:20:00,28.04,28.05,28.01,28.03,56000.0,18.4501,18.4566,18.4303,18.4435,56000.0
2009-09-24 15:25:00,28.02,28.03,28.01,28.02,43600.0,18.4369,18.4435,18.4303,18.4369,43600.0
2009-09-24 15:30:00,28.02,28.03,27.98,28.0,80800.0,18.4369,18.4435,18.4106,18.4237,80800.0
2009-09-24 15:35:00,28.0,28.03,27.98,27.98,75600.0,18.4237,18.4435,18.4106,18.4106,75600.0
2009-09-24 15:40:00,27.98,27.98,27.92,27.95,151300.0,18.4106,18.4106,18.3711,18.3908,151300.0
2009-09-24 15:45:00,27.94,27.98,27.92,27.93,156000.0,18.3843,18.4106,18.3711,18.3777,156000.0
2009-09-24 15:50:00,27.92,27.97,27.92,27.93,132900.0,18.3711,18.404,18.3711,18.3777,132900.0
2009-09-24 15:55:00,27.93,28.0,27.92,27.95,299400.0,18.3777,18.4237,18.3711,18.3908,299400.0
2009-09-25 09:30:00,27.93,28.01,27.63,27.67,209300.0,18.3777,18.4303,18.1803,18.2066,209300.0
2009-09-25 09:35:00,27.66,27.72,27.62,27.72,75700.0,18.2,18.2395,18.1737,18.2395,75700.0
2009-09-25 09:40:00,27.72,27.74,27.62,27.68,101900.0,18.2395,18.2527,18.1737,18.2132,101900.0
2009-09-25 09:45:00,27.68,27.73,27.66,27.67,69800.0,18.2132,18.2461,18.2,18.2066,69800.0
2009-09-25 09:50:00,27.67,27.68,27.63,27.64,85400.0,18.2066,18.2132,18.1803,18.1869,85400.0
2009-09-25 09:55:00,27.64,27.78,27.63,27.68,118700.0,18.1869,18.279,18.1803,18.2132,118700.0
2009-09-25 10:00:00,27.68,27.68,27.62,27.63,82100.0,18.2132,18.2132,18.1737,18.1803,82100.0
2009-09-25 10:05:00,27.64,27.7,27.61,27.66,100700.0,18.1869,18.2263,18.1671,18.2,100700.0
2009-09-25 10:10:00,27.66,27.66,27.62,27.65,93000.0,18.2,18.2,18.1737,18.1934,93000.0
2009-09-25 10:15:00,27.65,27.69,27.64,27.68,42000.0,18.1934,18.2198,18.1869,18.2132,42000.0
2009-09-25 10:20:00,27.67,27.68,27.64,27.65,74300.0,18.2066,18.2132,18.1869,18.1934,74300.0
2009-09-25 10:25:00,27.66,27.66,27.61,27.62,56000.0,18.2,18.2,18.1671,18.1737,56000.0
2009-09-25 10:30:00,27.61,27.61,27.57,27.58,76300.0,18.1671,18.1671,18.1408,18.1474,76300.0
2009-09-25 10:35:00,27.58,27.58,27.5,27.5,139300.0,18.1474,18.1474,18.0947,18.0947,139300.0
2009-09-25 10:40:00,27.51,27.52,27.5,27.51,70600.0,18.1013,18.1079,18.0947,18.1013,70600.0
2009-09-25 10:45:00,27.51,27.51,27.45,27.46,91800.0,18.1013,18.1013,18.0618,18.0684,91800.0
2009-09-25 10:50:00,27.45,27.46,27.41,27.44,89200.0,18.0618,18.0684,18.0355,18.0553,89200.0
2009-09-25 10:55:00,27.45,27.47,27.41,27.47,86300.0,18.0618,18.075,18.0355,18.075,86300.0
2009-09-25 11:00:00,27.47,27.49,27.42,27.49,55200.0,18.075,18.0882,18.0421,18.0882,55200.0
2009-09-25 11:05:00,27.49,27.51,27.43,27.44,83900.0,18.0882,18.1013,18.0487,18.0553,83900.0
2009-09-25 11:10:00,27.43,27.45,27.39,27.44,187000.0,18.0487,18.0618,18.0224,18.0553,187000.0
2009-09-25 11:15:00,27.43,27.47,27.42,27.47,46900.0,18.0487,18.075,18.0421,18.075,46900.0
2009-09-25 11:20:00,27.47,27.48,27.46,27.48,35900.0,18.075,18.0816,18.0684,18.0816,35900.0
2009-09-25 11:25:00,27.48,27.48,27.42,27.44,74000.0,18.0816,18.0816,18.0421,18.0553,74000.0
2009-09-25 11:30:00,27.44,27.44,27.38,27.38,56200.0,18.0553,18.0553,18.0158,18.0158,56200.0
2009-09-25 11:35:00,27.38,27.43,27.36,27.43,55700.0,18.0158,18.0487,18.0026,18.0487,55700.0
2009-09-25 11:40:00,27.43,27.45,27.42,27.43,81500.0,18.0487,18.0618,18.0421,18.0487,81500.0
2009-09-25 11:45:00,27.43,27.44,27.42,27.44,37000.0,18.0487,18.0553,18.0421,18.0553,37000.0
2009-09-25 11:50:00,27.44,27.44,27.39,27.4,100000.0,18.0553,18.0553,18.0224,18.0289,100000.0
2009-09-25 11:55:00,27.39,27.4,27.35,27.37,101500.0,18.0224,18.0289,17.996,18.0092,101500.0
2009-09-25 12:00:00,27.37,27.4,27.32,27.33,100300.0,18.0092,18.0289,17.9763,17.9829,100300.0
2009-09-25 12:05:00,27.34,27.35,27.3,27.31,67900.0,17.9895,17.996,17.9631,17.9697,67900.0
2009-09-25 12:10:00,27.31,27.31,27.28,27.31,123600.0,17.9697,17.9697,17.95,17.9697,123600.0
2009-09-25 12:15:00,27.3,27.31,27.23,27.24,82600.0,17.9631,17.9697,17.9171,17.9237,82600.0
2009-09-25 12:20:00,27.24,27.24,27.17,27.19,154700.0,17.9237,17.9237,17.8776,17.8908,154700.0
2009-09-25 12:25:00,27.19,27.2,27.14,27.14,196000.0,17.8908,17.8973,17.8579,17.8579,196000.0
2009-09-25 12:30:00,27.15,27.15,27.09,27.09,197100.0,17.8644,17.8644,17.825,17.825,197100.0
2009-09-25 12:35:00,27.1,27.13,27.09,27.1,137100.0,17.8315,17.8513,17.825,17.8315,137100.0
2009-09-25 12:40:00,27.09,27.14,27.05,27.13,103900.0,17.825,17.8579,17.7986,17.8513,103900.0
2009-09-25 12:45:00,27.13,27.17,27.1,27.15,70000.0,17.8513,17.8776,17.8315,17.8644,70000.0
2009-09-25 12:50:00,27.15,27.16,27.13,27.15,68300.0,17.8644,17.871,17.8513,17.8644,68300.0
2009-09-25 12:55:00,27.14,27.15,27.14,27.14,61600.0,17.8579,17.8644,17.8579,17.8579,61600.0
2009-09-25 13:00:00,27.15,27.16,27.14,27.15,88000.0,17.8644,17.871,17.8579,17.8644,88000.0
2009-09-25 13:05:00,27.15,27.15,27.11,27.12,49600.0,17.8644,17.8644,17.8381,17.8447,49600.0
2009-09-25 13:10:00,27.12,27.15,27.11,27.14,74000.0,17.8447,17.8644,17.8381,17.8579,74000.0
2009-09-25 13:15:00,27.14,27.14,27.13,27.14,36900.0,17.8579,17.8579,17.8513,17.8579,36900.0
2009-09-25 13:20:00,27.14,27.14,27.12,27.13,34000.0,17.8579,17.8579,17.8447,17.8513,34000.0
2009-09-25 13:25:00,27.13,27.18,27.12,27.14,172000.0,17.8513,17.8842,17.8447,17.8579,172000.0
2009-09-25 13:30:00,27.15,27.16,27.13,27.14,76600.0,17.8644,17.871,17.8513,17.8579,76600.0
2009-09-25 13:35:00,27.13,27.14,27.09,27.1,67300.0,17.8513,17.8579,17.825,17.8315,67300.0
2009-09-25 13:40:00,27.1,27.1,27.07,27.08,65500.0,17.8315,17.8315,17.8118,17.8184,65500.0
2009-09-25 13:45:00,27.09,27.15,27.08,27.13,56100.0,17.825,17.8644,17.8184,17.8513,56100.0
2009-09-25 13:50:00,27.13,27.14,27.09,27.13,57700.0,17.8513,17.8579,17.825,17.8513,57700.0
2009-09-25 13:55:00,27.13,27.18,27.13,27.18,42400.0,17.8513,17.8842,17.8513,17.8842,42400.0
2009-09-25 14:00:00,27.18,27.19,27.14,27.14,157000.0,17.8842,17.8908,17.8579,17.8579,157000.0
2009-09-25 14:05:00,27.15,27.21,27.14,27.19,43100.0,17.8644,17.9039,17.8579,17.8908,43100.0
2009-09-25 14:10:00,27.19,27.24,27.19,27.24,36100.0,17.8908,17.9237,17.8908,17.9237,36100.0
2009-09-25 14:15:00,27.24,27.25,27.19,27.19,66100.0,17.9237,17.9302,17.8908,17.8908,66100.0
2009-09-25 14:20:00,27.2,27.25,27.19,27.25,45900.0,17.8973,17.9302,17.8908,17.9302,45900.0
2009-09-25 14:25:00,27.25,27.26,27.24,27.26,25200.0,17.9302,17.9368,17.9237,17.9368,25200.0
2009-09-25 14:30:00,27.25,27.28,27.24,27.28,55400.0,17.9302,17.95,17.9237,17.95,55400.0
2009-09-25 14:35:00,27.28,27.32,27.27,27.32,94200.0,17.95,17.9763,17.9434,17.9763,94200.0
2009-09-25 14:40:00,27.32,27.35,27.31,27.32,39500.0,17.9763,17.996,17.9697,17.9763,39500.0
2009-09-25 14:45:00,27.33,27.35,27.32,27.33,54400.0,17.9829,17.996,17.9763,17.9829,54400.0
2009-09-25 14:50:00,27.32,27.35,27.3,27.35,72900.0,17.9763,17.996,17.9631,17.996,72900.0
2009-09-25 14:55:00,27.34,27.36,27.34,27.35,34400.0,17.9895,18.0026,17.9895,17.996,34400.0
2009-09-25 15:00:00,27.36,27.39,27.35,27.39,68800.0,18.0026,18.0224,17.996,18.0224,68800.0
2009-09-25 15:05:00,27.39,27.39,27.36,27.36,63100.0,18.0224,18.0224,18.0026,18.0026,63100.0
2009-09-25 15:10:00,27.36,27.38,27.34,27.38,79400.0,18.0026,18.0158,17.9895,18.0158,79400.0
2009-09-25 15:15:00,27.37,27.38,27.37,27.38,50100.0,18.0092,18.0158,18.0092,18.0158,50100.0
2009-09-25 15:20:00,27.37,27.42,27.37,27.4,101000.0,18.0092,18.0421,18.0092,18.0289,101000.0
2009-09-25 15:25:00,27.39,27.4,27.37,27.37,60800.0,18.0224,18.0289,18.0092,18.0092,60800.0
2009-09-25 15:30:00,27.38,27.4,27.37,27.4,75900.0,18.0158,18.0289,18.0092,18.0289,75900.0
2009-09-25 15:35:00,27.4,27.42,27.37,27.38,127200.0,18.0289,18.0421,18.0092,18.0158,127200.0
2009-09-25 15:40:00,27.37,27.4,27.37,27.39,177100.0,18.0092,18.0289,18.0092,18.0224,177100.0
2009-09-25 15:45:00,27.4,27.41,27.38,27.4,210200.0,18.0289,18.0355,18.0158,18.0289,210200.0
2009-09-25 15:50:00,27.41,27.42,27.37,27.38,174500.0,18.0355,18.0421,18.0092,18.0158,174500.0
2009-09-25 15:55:00,27.38,27.39,27.31,27.33,352400.0,18.0158,18.0224,17.9697,17.9829,352400.0
2009-09-28 09:30:00,27.36,27.51,27.21,27.46,112900.0,18.0026,18.1013,17.9039,18.0684,112900.0
2009-09-28 09:35:00,27.45,27.46,27.34,27.35,37700.0,18.0618,18.0684,17.9895,17.996,37700.0
2009-09-28 09:40:00,27.35,27.49,27.34,27.45,47900.0,17.996,18.0882,17.9895,18.0618,47900.0
2009-09-28 09:45:00,27.43,27.6,27.42,27.56,58700.0,18.0487,18.1605,18.0421,18.1342,58700.0
2009-09-28 09:50:00,27.56,27.58,27.51,27.52,33500.0,18.1342,18.1474,18.1013,18.1079,33500.0
2009-09-28 09:55:00,27.53,27.55,27.51,27.51,37900.0,18.1145,18.1276,18.1013,18.1013,37900.0
2009-09-28 10:00:00,27.51,27.6,27.51,27.59,28100.0,18.1013,18.1605,18.1013,18.154,28100.0
2009-09-28 10:05:00,27.59,27.6,27.55,27.55,36500.0,18.154,18.1605,18.1276,18.1276,36500.0
2009-09-28 10:10:00,27.55,27.57,27.52,27.52,27700.0,18.1276,18.1408,18.1079,18.1079,27700.0
2009-09-28 10:15:00,27.52,27.54,27.5,27.51,60700.0,18.1079,18.1211,18.0947,18.1013,60700.0
2009-09-28 10:20:00,27.5,27.54,27.49,27.52,57900.0,18.0947,18.1211,18.0882,18.1079,57900.0
2009-09-28 10:25:00,27.52,27.56,27.51,27.53,58100.0,18.1079,18.1342,18.1013,18.1145,58100.0
2009-09-28 10:30:00,27.53,27.57,27.49,27.55,60200.0,18.1145,18.1408,18.0882,18.1276,60200.0
2009-09-28 10:35:00,27.55,27.59,27.54,27.59,30500.0,18.1276,18.154,18.1211,18.154,30500.0
2009-09-28 10:40:00,27.58,27.63,27.58,27.61,46700.0,18.1474,18.1803,18.1474,18.1671,46700.0
2009-09-28 10:45:00,27.62,27.64,27.61,27.62,34800.0,18.1737,18.1869,18.1671,18.1737,34800.0
2009-09-28 10:50:00,27.62,27.64,27.62,27.63,27600.0,18.1737,18.1869,18.1737,18.1803,27600.0
2009-09-28 10:55:00,27.64,27.69,27.64,27.68,59000.0,18.1869,18.2198,18.1869,18.2132,59000.0
2009-09-28 11:00:00,27.68,27.69,27.68,27.69,24700.0,18.2132,18.2198,18.2132,18.2198,24700.0
2009-09-28 11:05:00,27.68,27.69,27.66,27.66,25400.0,18.2132,18.2198,18.2,18.2,25400.0
2009-09-28 11:10:00,27.65,27.66,27.63,27.63,23600.0,18.1934,18.2,18.1803,18.1803,23600.0
2009-09-28 11:15:00,27.64,27.67,27.63,27.65,45100.0,18.1869,18.2066,18.1803,18.1934,45100.0
2009-09-28 11:20:00,27.64,27.67,27.64,27.67,19000.0,18.1869,18.2066,18.1869,18.2066,19000.0
2009-09-28 11:25:00,27.67,27.69,27.66,27.68,31900.0,18.2066,18.2198,18.2,18.2132,31900.0
2009-09-28 11:30:00,27.69,27.71,27.66,27.69,59400.0,18.2198,18.2329,18.2,18.2198,59400.0
2009-09-28 11:35:00,27.69,27.69,27.67,27.68,22200.0,18.2198,18.2198,18.2066,18.2132,22200.0
2009-09-28 11:40:00,27.68,27.71,27.66,27.67,92900.0,18.2132,18.2329,18.2,18.2066,92900.0
2009-09-28 11:45:00,27.67,27.7,27.66,27.7,16400.0,18.2066,18.2263,18.2,18.2263,16400.0
2009-09-28 11:50:00,27.69,27.71,27.69,27.7,53300.0,18.2198,18.2329,18.2198,18.2263,53300.0
2009-09-28 11:55:00,27.7,27.71,27.69,27.7,24400.0,18.2263,18.2329,18.2198,18.2263,24400.0
2009-09-28 12:00:00,27.7,27.71,27.69,27.7,17200.0,18.2263,18.2329,18.2198,18.2263,17200.0
2009-09-28 12:05:00,27.7,27.76,27.7,27.72,61300.0,18.2263,18.2658,18.2263,18.2395,61300.0
2009-09-28 12:10:00,27.72,27.73,27.69,27.69,37500.0,18.2395,18.2461,18.2198,18.2198,37500.0
2009-09-28 12:15:00,27.69,27.7,27.69,27.7,14900.0,18.2198,18.2263,18.2198,18.2263,14900.0
2009-09-28 12:20:00,27.69,27.7,27.69,27.7,51000.0,18.2198,18.2263,18.2198,18.2263,51000.0
2009-09-28 12:25:00,27.7,27.7,27.69,27.7,18400.0,18.2263,18.2263,18.2198,18.2263,18400.0
2009-09-28 12:30:00,27.69,27.7,27.69,27.7,12900.0,18.2198,18.2263,18.2198,18.2263,12900.0
2009-09-28 12:35:00,27.69,27.7,27.69,27.7,9600.0,18.2198,18.2263,18.2198,18.2263,9600.0
2009-09-28 12:40:00,27.7,27.7,27.69,27.7,15200.0,18.2263,18.2263,18.2198,18.2263,15200.0
2009-09-28 12:45:00,27.7,27.7,27.69,27.69,21600.0,18.2263,18.2263,18.2198,18.2198,21600.0
2009-09-28 12:50:00,27.7,27.7,27.69,27.7,20800.0,18.2263,18.2263,18.2198,18.2263,20800.0
2009-09-28 12:55:00,27.69,27.7,27.69,27.7,61200.0,18.2198,18.2263,18.2198,18.2263,61200.0
2009-09-28 13:00:00,27.7,27.7,27.69,27.7,18100.0,18.2263,18.2263,18.2198,18.2263,18100.0
2009-09-28 13:05:00,27.69,27.7,27.69,27.7,36100.0,18.2198,18.2263,18.2198,18.2263,36100.0
2009-09-28 13:10:00,27.7,27.7,27.69,27.7,18400.0,18.2263,18.2263,18.2198,18.2263,18400.0
2009-09-28 13:15:00,27.7,27.7,27.69,27.7,49800.0,18.2263,18.2263,18.2198,18.2263,49800.0
2009-09-28 13:20:00,27.7,27.7,27.69,27.69,12000.0,18.2263,18.2263,18.2198,18.2198,12000.0
2009-09-28 13:25:00,27.7,27.7,27.69,27.7,6100.0,18.2263,18.2263,18.2198,18.2263,6100.0
2009-09-28 13:30:00,27.7,27.7,27.69,27.7,24300.0,18.2263,18.2263,18.2198,18.2263,24300.0
2009-09-28 13:35:00,27.7,27.7,27.64,27.69,78300.0,18.2263,18.2263,18.1869,18.2198,78300.0
2009-09-28 13:40:00,27.69,27.7,27.68,27.69,27500.0,18.2198,18.2263,18.2132,18.2198,27500.0
2009-09-28 13:45:00,27.69,27.7,27.69,27.7,15500.0,18.2198,18.2263,18.2198,18.2263,15500.0
2009-09-28 13:50:00,27.7,27.75,27.64,27.65,85700.0,18.2263,18.2592,18.1869,18.1934,85700.0
2009-09-28 13:55:00,27.65,27.68,27.65,27.66,27900.0,18.1934,18.2132,18.1934,18.2,27900.0
2009-09-28 14:00:00,27.65,27.67,27.65,27.67,25100.0,18.1934,18.2066,18.1934,18.2066,25100.0
2009-09-28 14:05:00,27.67,27.67,27.63,27.65,46800.0,18.2066,18.2066,18.1803,18.1934,46800.0
2009-09-28 14:10:00,27.65,27.67,27.64,27.66,29700.0,18.1934,18.2066,18.1869,18.2,29700.0
2009-09-28 14:15:00,27.66,27.66,27.63,27.64,55700.0,18.2,18.2,18.1803,18.1869,55700.0
2009-09-28 14:20:00,27.64,27.67,27.63,27.66,24800.0,18.1869,18.2066,18.1803,18.2,24800.0
2009-09-28 14:25:00,27.65,27.67,27.65,27.67,18600.0,18.1934,18.2066,18.1934,18.2066,18600.0
2009-09-28 14:30:00,27.67,27.68,27.66,27.66,26900.0,18.2066,18.2132,18.2,18.2,26900.0
2009-09-28 14:35:00,27.67,27.69,27.66,27.69,20400.0,18.2066,18.2198,18.2,18.2198,20400.0
2009-09-28 14:40:00,27.69,27.72,27.69,27.72,20300.0,18.2198,18.2395,18.2198,18.2395,20300.0
2009-09-28 14:45:00,27.72,27.73,27.71,27.72,24000.0,18.2395,18.2461,18.2329,18.2395,24000.0
2009-09-28 14:50:00,27.73,27.75,27.72,27.72,35100.0,18.2461,18.2592,18.2395,18.2395,35100.0
2009-09-28 14:55:00,27.72,27.74,27.7,27.7,33600.0,18.2395,18.2527,18.2263,18.2263,33600.0
2009-09-28 15:00:00,27.7,27.71,27.69,27.7,18200.0,18.2263,18.2329,18.2198,18.2263,18200.0
2009-09-28 15:05:00,27.7,27.71,27.7,27.7,25500.0,18.2263,18.2329,18.2263,18.2263,25500.0
2009-09-28 15:10:00,27.7,27.71,27.7,27.7,39400.0,18.2263,18.2329,18.2263,18.2263,39400.0
2009-09-28 15:15:00,27.7,27.7,27.69,27.7,18200.0,18.2263,18.2263,18.2198,18.2263,18200.0
2009-09-28 15:20:00,27.7,27.73,27.69,27.69,116300.0,18.2263,18.2461,18.2198,18.2198,116300.0
2009-09-28 15:25:00,27.7,27.71,27.68,27.7,67000.0,18.2263,18.2329,18.2132,18.2263,67000.0
2009-09-28 15:30:00,27.69,27.7,27.69,27.7,28200.0,18.2198,18.2263,18.2198,18.2263,28200.0
2009-09-28 15:35:00,27.7,27.7,27.67,27.69,63000.0,18.2263,18.2263,18.2066,18.2198,63000.0
2009-09-28 15:40:00,27.69,27.7,27.69,27.7,66200.0,18.2198,18.2263,18.2198,18.2263,66200.0
2009-09-28 15:45:00,27.7,27.7,27.69,27.69,48300.0,18.2263,18.2263,18.2198,18.2198,48300.0
2009-09-28 15:50:00,27.69,27.7,27.68,27.68,156700.0,18.2198,18.2263,18.2132,18.2132,156700.0
2009-09-28 15:55:00,27.68,27.7,27.68,27.7,226000.0,18.2132,18.2263,18.2132,18.2263,226000.0
2009-09-29 09:30:00,27.77,27.77,27.65,27.7,97900.0,18.2724,18.2724,18.1934,18.2263,97900.0
2009-09-29 09:35:00,27.69,27.75,27.69,27.75,63000.0,18.2198,18.2592,18.2198,18.2592,63000.0
2009-09-29 09:40:00,27.75,27.84,27.75,27.81,61300.0,18.2592,18.3185,18.2592,18.2987,61300.0
2009-09-29 09:45:00,27.83,27.84,27.81,27.84,121000.0,18.3119,18.3185,18.2987,18.3185,121000.0
2009-09-29 09:50:00,27.84,27.87,27.81,27.81,82600.0,18.3185,18.3382,18.2987,18.2987,82600.0
2009-09-29 09:55:00,27.82,27.83,27.81,27.82,62800.0,18.3053,18.3119,18.2987,18.3053,62800.0
2009-09-29 10:00:00,27.83,27.83,27.64,27.68,184200.0,18.3119,18.3119,18.1869,18.2132,184200.0
2009-09-29 10:05:00,27.67,27.68,27.59,27.59,54500.0,18.2066,18.2132,18.154,18.154,54500.0
2009-09-29 10:10:00,27.59,27.66,27.59,27.63,89900.0,18.154,18.2,18.154,18.1803,89900.0
2009-09-29 10:15:00,27.62,27.72,27.62,27.71,79600.0,18.1737,18.2395,18.1737,18.2329,79600.0
2009-09-29 10:20:00,27.71,27.8,27.71,27.77,125400.0,18.2329,18.2921,18.2329,18.2724,125400.0
2009-09-29 10:25:00,27.76,27.8,27.76,27.79,77700.0,18.2658,18.2921,18.2658,18.2856,77700.0
2009-09-29 10:30:00,27.78,27.83,27.78,27.8,72700.0,18.279,18.3119,18.279,18.2921,72700.0
2009-09-29 10:35:00,27.79,27.8,27.74,27.76,70700.0,18.2856,18.2921,18.2527,18.2658,70700.0
2009-09-29 10:40:00,27.75,27.75,27.7,27.71,40200.0,18.2592,18.2592,18.2263,18.2329,40200.0
2009-09-29 10:45:00,27.7,27.75,27.69,27.73,52800.0,18.2263,18.2592,18.2198,18.2461,52800.0
2009-09-29 10:50:00,27.73,27.75,27.71,27.71,39300.0,18.2461,18.2592,18.2329,18.2329,39300.0
2009-09-29 10:55:00,27.72,27.75,27.65,27.65,82100.0,18.2395,18.2592,18.1934,18.1934,82100.0
2009-09-29 11:00:00,27.65,27.67,27.61,27.66,80300.0,18.1934,18.2066,18.1671,18.2,80300.0
2009-09-29 11:05:00,27.66,27.74,27.65,27.73,69200.0,18.2,18.2527,18.1934,18.2461,69200.0
2009-09-29 11:10:00,27.73,27.75,27.71,27.72,63400.0,18.2461,18.2592,18.2329,18.2395,63400.0
2009-09-29 11:15:00,27.72,27.73,27.67,27.69,51200.0,18.2395,18.2461,18.2066,18.2198,51200.0
2009-09-29 11:20:00,27.69,27.72,27.69,27.71,39400.0,18.2198,18.2395,18.2198,18.2329,39400.0
2009-09-29 11:25:00,27.72,27.79,27.71,27.77,53900.0,18.2395,18.2856,18.2329,18.2724,53900.0
2009-09-29 11:30:00,27.78,27.83,27.77,27.83,47700.0,18.279,18.3119,18.2724,18.3119,47700.0
2009-09-29 11:35:00,27.83,27.84,27.79,27.79,78500.0,18.3119,18.3185,18.2856,18.2856,78500.0
2009-09-29 11:40:00,27.79,27.83,27.79,27.8,41000.0,18.2856,18.3119,18.2856,18.2921,41000.0
2009-09-29 11:45:00,27.79,27.8,27.78,27.8,32200.0,18.2856,18.2921,18.279,18.2921,32200.0
2009-09-29 11:50:00,27.8,27.82,27.79,27.82,45300.0,18.2921,18.3053,18.2856,18.3053,45300.0
2009-09-29 11:55:00,27.83,27.92,27.83,27.89,121100.0,18.3119,18.3711,18.3119,18.3514,121100.0
2009-09-29 12:00:00,27.9,27.9,27.89,27.9,24400.0,18.3579,18.3579,18.3514,18.3579,24400.0
2009-09-29 12:05:00,27.89,28.01,27.89,27.99,69800.0,18.3514,18.4303,18.3514,18.4172,69800.0
2009-09-29 12:10:00,28.0,28.01,27.96,28.01,36000.0,18.4237,18.4303,18.3974,18.4303,36000.0
2009-09-29 12:15:00,28.01,28.04,28.01,28.04,53700.0,18.4303,18.4501,18.4303,18.4501,53700.0
2009-09-29 12:20:00,28.04,28.07,27.98,27.98,58500.0,18.4501,18.4698,18.4106,18.4106,58500.0
2009-09-29 12:25:00,27.99,28.04,27.99,28.01,71000.0,18.4172,18.4501,18.4172,18.4303,71000.0
2009-09-29 12:30:00,28.01,28.05,28.01,28.05,34400.0,18.4303,18.4566,18.4303,18.4566,34400.0
2009-09-29 12:35:00,28.05,28.08,28.05,28.08,32500.0,18.4566,18.4764,18.4566,18.4764,32500.0
2009-09-29 12:40:00,28.09,28.1,28.05,28.06,34100.0,18.483,18.4895,18.4566,18.4632,34100.0
2009-09-29 12:45:00,28.06,28.09,28.04,28.08,47100.0,18.4632,18.483,18.4501,18.4764,47100.0
2009-09-29 12:50:00,28.08,28.16,28.08,28.15,55300.0,18.4764,18.529,18.4764,18.5224,55300.0
2009-09-29 12:55:00,28.15,28.16,28.14,28.15,25400.0,18.5224,18.529,18.5159,18.5224,25400.0
2009-09-29 13:00:00,28.14,28.19,28.14,28.18,40300.0,18.5159,18.5488,18.5159,18.5422,40300.0
2009-09-29 13:05:00,28.19,28.19,28.15,28.15,21600.0,18.5488,18.5488,18.5224,18.5224,21600.0
2009-09-29 13:10:00,28.15,28.18,28.14,28.14,34700.0,18.5224,18.5422,18.5159,18.5159,34700.0
2009-09-29 13:15:00,28.14,28.15,28.11,28.11,53400.0,18.5159,18.5224,18.4961,18.4961,53400.0
2009-09-29 13:20:00,28.11,28.12,28.09,28.11,16800.0,18.4961,18.5027,18.483,18.4961,16800.0
2009-09-29 13:25:00,28.11,28.11,28.1,28.11,11800.0,18.4961,18.4961,18.4895,18.4961,11800.0
2009-09-29 13:30:00,28.11,28.11,28.09,28.1,21500.0,18.4961,18.4961,18.483,18.4895,21500.0
2009-09-29 13:35:00,28.1,28.1,28.05,28.05,42900.0,18.4895,18.4895,18.4566,18.4566,42900.0
2009-09-29 13:40:00,28.05,28.06,28.03,28.06,23900.0,18.4566,18.4632,18.4435,18.4632,23900.0
2009-09-29 13:45:00,28.05,28.06,28.03,28.04,14400.0,18.4566,18.4632,18.4435,18.4501,14400.0
2009-09-29 13:50:00,28.03,28.04,28.02,28.03,37200.0,18.4435,18.4501,18.4369,18.4435,37200.0
2009-09-29 13:55:00,28.02,28.06,28.02,28.06,24800.0,18.4369,18.4632,18.4369,18.4632,24800.0
2009-09-29 14:00:00,28.06,28.07,28.01,28.01,28300.0,18.4632,18.4698,18.4303,18.4303,28300.0
2009-09-29 14:05:00,28.01,28.02,27.99,28.01,31600.0,18.4303,18.4369,18.4172,18.4303,31600.0
2009-09-29 14:10:00,28.0,28.06,28.0,28.06,20700.0,18.4237,18.4632,18.4237,18.4632,20700.0
2009-09-29 14:15:00,28.06,28.06,28.04,28.05,27900.0,18.4632,18.4632,18.4501,18.4566,27900.0
2009-09-29 14:20:00,28.06,28.06,28.03,28.03,18300.0,18.4632,18.4632,18.4435,18.4435,18300.0
2009-09-29 14:25:00,28.04,28.05,28.04,28.05,18400.0,18.4501,18.4566,18.4501,18.4566,18400.0
2009-09-29 14:30:00,28.05,28.05,28.03,28.04,41800.0,18.4566,18.4566,18.4435,18.4501,41800.0
2009-09-29 14:35:00,28.03,28.08,28.03,28.08,31200.0,18.4435,18.4764,18.4435,18.4764,31200.0
2009-09-29 14:40:00,28.08,28.15,28.07,28.14,48100.0,18.4764,18.5224,18.4698,18.5159,48100.0
2009-09-29 14:45:00,28.13,28.17,28.13,28.17,88900.0,18.5093,18.5356,18.5093,18.5356,88900.0
2009-09-29 14:50:00,28.17,28.23,28.16,28.2,57400.0,18.5356,18.5751,18.529,18.5553,57400.0
2009-09-29 14:55:00,28.21,28.26,28.2,28.23,64000.0,18.5619,18.5948,18.5553,18.5751,64000.0
2009-09-29 15:00:00,28.23,28.25,28.23,28.24,56500.0,18.5751,18.5882,18.5751,18.5817,56500.0
2009-09-29 15:05:00,28.23,28.25,28.18,28.21,91100.0,18.5751,18.5882,18.5422,18.5619,91100.0
2009-09-29 15:10:00,28.21,28.22,28.17,28.17,54800.0,18.5619,18.5685,18.5356,18.5356,54800.0
2009-09-29 15:15:00,28.17,28.21,28.16,28.17,84800.0,18.5356,18.5619,18.529,18.5356,84800.0
2009-09-29 15:20:00,28.17,28.23,28.16,28.23,65900.0,18.5356,18.5751,18.529,18.5751,65900.0
2009-09-29 15:25:00,28.23,28.25,28.19,28.19,132700.0,18.5751,18.5882,18.5488,18.5488,132700.0
2009-09-29 15:30:00,28.19,28.25,28.18,28.25,110500.0,18.5488,18.5882,18.5422,18.5882,110500.0
2009-09-29 15:35:00,28.24,28.3,28.24,28.3,150600.0,18.5817,18.6211,18.5817,18.6211,150600.0
2009-09-29 15:40:00,28.3,28.33,28.29,28.33,138800.0,18.6211,18.6409,18.6146,18.6409,138800.0
2009-09-29 15:45:00,28.32,28.33,28.27,28.3,272000.0,18.6343,18.6409,18.6014,18.6211,272000.0
2009-09-29 15:50:00,28.3,28.3,28.23,28.24,194500.0,18.6211,18.6211,18.5751,18.5817,194500.0
2009-09-29 15:55:00,28.23,28.24,28.2,28.2,360900.0,18.5751,18.5817,18.5553,18.5553,360900.0
2009-09-30 09:30:00,28.89,29.06,28.64,29.05,232200.0,19.0093,19.1212,18.8449,19.1146,232200.0
2009-09-30 09:35:00,29.04,29.19,28.95,29.09,171300.0,19.108,19.2067,19.0488,19.1409,171300.0
2009-09-30 09:40:00,29.09,29.09,28.8,28.83,224600.0,19.1409,19.1409,18.9501,18.9699,224600.0
2009-09-30 09:45:00,28.83,28.95,28.75,28.87,221800.0,18.9699,19.0488,18.9172,18.9962,221800.0
2009-09-30 09:50:00,28.87,28.93,28.8,28.82,309300.0,18.9962,19.0357,18.9501,18.9633,309300.0
2009-09-30 09:55:00,28.82,28.86,28.72,28.74,174100.0,18.9633,18.9896,18.8975,18.9106,174100.0
2009-09-30 10:00:00,28.74,28.75,28.59,28.62,211200.0,18.9106,18.9172,18.812,18.8317,211200.0
2009-09-30 10:05:00,28.62,28.64,28.54,28.59,225100.0,18.8317,18.8449,18.7791,18.812,225100.0
2009-09-30 10:10:00,28.6,28.69,28.59,28.68,214000.0,18.8185,18.8777,18.812,18.8712,214000.0
2009-09-30 10:15:00,28.68,28.78,28.68,28.74,158700.0,18.8712,18.937,18.8712,18.9106,158700.0
2009-09-30 10:20:00,28.75,28.79,28.72,28.78,113200.0,18.9172,18.9435,18.8975,18.937,113200.0
2009-09-30 10:25:00,28.78,28.8,28.7,28.71,179100.0,18.937,18.9501,18.8843,18.8909,179100.0
2009-09-30 10:30:00,28.71,28.76,28.63,28.72,177000.0,18.8909,18.9238,18.8383,18.8975,177000.0
2009-09-30 10:35:00,28.72,28.79,28.71,28.77,61200.0,18.8975,18.9435,18.8909,18.9304,61200.0
2009-09-30 10:40:00,28.78,28.79,28.75,28.77,43700.0,18.937,18.9435,18.9172,18.9304,43700.0
2009-09-30 10:45:00,28.76,28.78,28.76,28.77,53500.0,18.9238,18.937,18.9238,18.9304,53500.0
2009-09-30 10:50:00,28.77,28.77,28.74,28.77,78200.0,18.9304,18.9304,18.9106,18.9304,78200.0
2009-09-30 10:55:00,28.78,28.89,28.77,28.87,143200.0,18.937,19.0093,18.9304,18.9962,143200.0
2009-09-30 11:00:00,28.88,29.03,28.87,29.02,150900.0,19.0028,19.1015,18.9962,19.0949,150900.0
2009-09-30 11:05:00,29.01,29.05,28.96,28.96,113500.0,19.0883,19.1146,19.0554,19.0554,113500.0
2009-09-30 11:10:00,28.96,29.07,28.94,28.99,108500.0,19.0554,19.1278,19.0422,19.0751,108500.0
2009-09-30 11:15:00,28.99,29.1,28.98,29.09,124500.0,19.0751,19.1475,19.0686,19.1409,124500.0
2009-09-30 11:20:00,29.1,29.15,29.08,29.14,103200.0,19.1475,19.1804,19.1344,19.1738,103200.0
2009-09-30 11:25:00,29.13,29.17,29.13,29.16,73400.0,19.1673,19.1936,19.1673,19.187,73400.0
2009-09-30 11:30:00,29.16,29.17,29.12,29.14,119700.0,19.187,19.1936,19.1607,19.1738,119700.0
2009-09-30 11:35:00,29.15,29.17,29.14,29.16,83400.0,19.1804,19.1936,19.1738,19.187,83400.0
2009-09-30 11:40:00,29.16,29.17,29.15,29.16,62500.0,19.187,19.1936,19.1804,19.187,62500.0
2009-09-30 11:45:00,29.16,29.16,29.12,29.15,62700.0,19.187,19.187,19.1607,19.1804,62700.0
2009-09-30 11:50:00,29.15,29.23,29.12,29.21,105600.0,19.1804,19.2331,19.1607,19.2199,105600.0
2009-09-30 11:55:00,29.22,29.3,29.21,29.25,87900.0,19.2265,19.2791,19.2199,19.2462,87900.0
2009-09-30 12:00:00,29.24,29.26,29.23,29.23,46800.0,19.2396,19.2528,19.2331,19.2331,46800.0
2009-09-30 12:05:00,29.23,29.24,29.18,29.21,66500.0,19.2331,19.2396,19.2002,19.2199,66500.0
2009-09-30 12:10:00,29.2,29.21,29.17,29.17,43400.0,19.2133,19.2199,19.1936,19.1936,43400.0
2009-09-30 12:15:00,29.17,29.23,29.17,29.19,61500.0,19.1936,19.2331,19.1936,19.2067,61500.0
2009-09-30 12:20:00,29.19,29.19,29.14,29.15,54500.0,19.2067,19.2067,19.1738,19.1804,54500.0
2009-09-30 12:25:00,29.15,29.21,29.14,29.2,86100.0,19.1804,19.2199,19.1738,19.2133,86100.0
2009-09-30 12:30:00,29.21,29.29,29.21,29.27,98000.0,19.2199,19.2725,19.2199,19.2594,98000.0
2009-09-30 12:35:00,29.27,29.29,29.22,29.22,56400.0,19.2594,19.2725,19.2265,19.2265,56400.0
2009-09-30 12:40:00,29.23,29.25,29.15,29.16,91900.0,19.2331,19.2462,19.1804,19.187,91900.0
2009-09-30 12:45:00,29.16,29.23,29.13,29.13,175600.0,19.187,19.2331,19.1673,19.1673,175600.0
2009-09-30 12:50:00,29.14,29.25,29.13,29.19,85600.0,19.1738,19.2462,19.1673,19.2067,85600.0
2009-09-30 12:55:00,29.18,29.19,29.13,29.13,53200.0,19.2002,19.2067,19.1673,19.1673,53200.0
2009-09-30 13:00:00,29.13,29.2,29.13,29.14,116900.0,19.1673,19.2133,19.1673,19.1738,116900.0
2009-09-30 13:05:00,29.14,29.2,29.09,29.12,161600.0,19.1738,19.2133,19.1409,19.1607,161600.0
2009-09-30 13:10:00,29.12,29.16,29.11,29.14,77800.0,19.1607,19.187,19.1541,19.1738,77800.0
2009-09-30 13:15:00,29.13,29.18,29.11,29.17,76800.0,19.1673,19.2002,19.1541,19.1936,76800.0
2009-09-30 13:20:00,29.17,29.19,29.14,29.19,120300.0,19.1936,19.2067,19.1738,19.2067,120300.0
2009-09-30 13:25:00,29.19,29.2,29.16,29.17,103800.0,19.2067,19.2133,19.187,19.1936,103800.0
2009-09-30 13:30:00,29.17,29.18,29.13,29.13,96100.0,19.1936,19.2002,19.1673,19.1673,96100.0
2009-09-30 13:35:00,29.13,29.15,29.07,29.07,128300.0,19.1673,19.1804,19.1278,19.1278,128300.0
2009-09-30 13:40:00,29.07,29.1,29.02,29.03,56900.0,19.1278,19.1475,19.0949,19.1015,56900.0
2009-09-30 13:45:00,29.03,29.06,29.02,29.05,62300.0,19.1015,19.1212,19.0949,19.1146,62300.0
2009-09-30 13:50:00,29.05,29.06,29.01,29.03,50900.0,19.1146,19.1212,19.0883,19.1015,50900.0
2009-09-30 13:55:00,29.03,29.04,28.99,28.99,62700.0,19.1015,19.108,19.0751,19.0751,62700.0
2009-09-30 14:00:00,28.99,29.06,28.96,29.06,75200.0,19.0751,19.1212,19.0554,19.1212,75200.0
2009-09-30 14:05:00,29.06,29.07,29.04,29.04,41600.0,19.1212,19.1278,19.108,19.108,41600.0
2009-09-30 14:10:00,29.04,29.06,29.03,29.05,44000.0,19.108,19.1212,19.1015,19.1146,44000.0
2009-09-30 14:15:00,29.05,29.12,29.05,29.12,59400.0,19.1146,19.1607,19.1146,19.1607,59400.0
2009-09-30 14:20:00,29.12,29.14,29.11,29.12,78100.0,19.1607,19.1738,19.1541,19.1607,78100.0
2009-09-30 14:25:00,29.13,29.16,29.12,29.15,34100.0,19.1673,19.187,19.1607,19.1804,34100.0
2009-09-30 14:30:00,29.16,29.16,29.11,29.14,61800.0,19.187,19.187,19.1541,19.1738,61800.0
2009-09-30 14:35:00,29.16,29.19,29.13,29.18,43000.0,19.187,19.2067,19.1673,19.2002,43000.0
2009-09-30 14:40:00,29.17,29.24,29.17,29.24,48700.0,19.1936,19.2396,19.1936,19.2396,48700.0
2009-09-30 14:45:00,29.23,29.3,29.23,29.25,132100.0,19.2331,19.2791,19.2331,19.2462,132100.0
2009-09-30 14:50:00,29.26,29.28,29.18,29.19,49400.0,19.2528,19.266,19.2002,19.2067,49400.0
2009-09-30 14:55:00,29.18,29.2,29.14,29.14,70500.0,19.2002,19.2133,19.1738,19.1738,70500.0
2009-09-30 15:00:00,29.14,29.15,29.06,29.08,94700.0,19.1738,19.1804,19.1212,19.1344,94700.0
2009-09-30 15:05:00,29.09,29.09,29.04,29.07,75200.0,19.1409,19.1409,19.108,19.1278,75200.0
2009-09-30 15:10:00,29.07,29.08,29.04,29.06,128800.0,19.1278,19.1344,19.108,19.1212,128800.0
2009-09-30 15:15:00,29.06,29.08,29.05,29.07,93400.0,19.1212,19.1344,19.1146,19.1278,93400.0
2009-09-30 15:20:00,29.06,29.11,29.06,29.07,97900.0,19.1212,19.1541,19.1212,19.1278,97900.0
2009-09-30 15:25:00,29.07,29.12,29.06,29.1,111500.0,19.1278,19.1607,19.1212,19.1475,111500.0
2009-09-30 15:30:00,29.1,29.17,29.09,29.17,85100.0,19.1475,19.1936,19.1409,19.1936,85100.0
2009-09-30 15:35:00,29.16,29.19,29.14,29.18,117500.0,19.187,19.2067,19.1738,19.2002,117500.0
2009-09-30 15:40:00,29.18,29.22,29.17,29.18,181100.0,19.2002,19.2265,19.1936,19.2002,181100.0
2009-09-30 15:45:00,29.19,29.27,29.15,29.25,211900.0,19.2067,19.2594,19.1804,19.2462,211900.0
2009-09-30 15:50:00,29.25,29.27,29.22,29.23,300000.0,19.2462,19.2594,19.2265,19.2331,300000.0
2009-09-30 15:55:00,29.22,29.26,29.18,29.18,437700.0,19.2265,19.2528,19.2002,19.2002,437700.0
2009-10-01 09:30:00,29.05,29.21,28.83,29.02,157600.0,19.1146,19.2199,18.9699,19.0949,157600.0
2009-10-01 09:35:00,29.05,29.09,28.94,29.07,91100.0,19.1146,19.1409,19.0422,19.1278,91100.0
2009-10-01 09:40:00,29.07,29.1,28.93,28.95,59200.0,19.1278,19.1475,19.0357,19.0488,59200.0
2009-10-01 09:45:00,28.95,28.96,28.89,28.92,75500.0,19.0488,19.0554,19.0093,19.0291,75500.0
2009-10-01 09:50:00,28.92,28.93,28.75,28.79,93300.0,19.0291,19.0357,18.9172,18.9435,93300.0
2009-10-01 09:55:00,28.78,28.97,28.78,28.93,70800.0,18.937,19.062,18.937,19.0357,70800.0
2009-10-01 10:00:00,28.93,28.99,28.75,28.88,101300.0,19.0357,19.0751,18.9172,19.0028,101300.0
2009-10-01 10:05:00,28.9,28.92,28.78,28.8,45400.0,19.0159,19.0291,18.937,18.9501,45400.0
2009-10-01 10:10:00,28.8,28.85,28.8,28.81,40700.0,18.9501,18.983,18.9501,18.9567,40700.0
2009-10-01 10:15:00,28.81,28.81,28.7,28.79,49900.0,18.9567,18.9567,18.8843,18.9435,49900.0
2009-10-01 10:20:00,28.8,28.8,28.74,28.8,54000.0,18.9501,18.9501,18.9106,18.9501,54000.0
2009-10-01 10:25:00,28.81,28.82,28.71,28.71,83700.0,18.9567,18.9633,18.8909,18.8909,83700.0
2009-10-01 10:30:00,28.71,28.71,28.68,28.69,48900.0,18.8909,18.8909,18.8712,18.8777,48900.0
2009-10-01 10:35:00,28.68,28.74,28.68,28.71,72400.0,18.8712,18.9106,18.8712,18.8909,72400.0
2009-10-01 10:40:00,28.72,28.75,28.71,28.75,47400.0,18.8975,18.9172,18.8909,18.9172,47400.0
2009-10-01 10:45:00,28.75,28.8,28.7,28.79,71400.0,18.9172,18.9501,18.8843,18.9435,71400.0
2009-10-01 10:50:00,28.8,28.91,28.79,28.91,66100.0,18.9501,19.0225,18.9435,19.0225,66100.0
2009-10-01 10:55:00,28.91,28.91,28.83,28.85,72300.0,19.0225,19.0225,18.9699,18.983,72300.0
2009-10-01 11:00:00,28.84,28.86,28.78,28.8,79200.0,18.9764,18.9896,18.937,18.9501,79200.0
2009-10-01 11:05:00,28.81,28.83,28.74,28.74,61000.0,18.9567,18.9699,18.9106,18.9106,61000.0
2009-10-01 11:10:00,28.74,28.78,28.74,28.77,48700.0,18.9106,18.937,18.9106,18.9304,48700.0
2009-10-01 11:15:00,28.78,28.78,28.73,28.74,34400.0,18.937,18.937,18.9041,18.9106,34400.0
2009-10-01 11:20:00,28.74,28.75,28.72,28.75,46200.0,18.9106,18.9172,18.8975,18.9172,46200.0
2009-10-01 11:25:00,28.75,28.8,28.72,28.75,80300.0,18.9172,18.9501,18.8975,18.9172,80300.0
2009-10-01 11:30:00,28.75,28.82,28.74,28.8,28700.0,18.9172,18.9633,18.9106,18.9501,28700.0
2009-10-01 11:35:00,28.81,28.84,28.8,28.84,31200.0,18.9567,18.9764,18.9501,18.9764,31200.0
2009-10-01 11:40:00,28.84,28.88,28.83,28.86,41700.0,18.9764,19.0028,18.9699,18.9896,41700.0
2009-10-01 11:45:00,28.85,28.88,28.85,28.87,19800.0,18.983,19.0028,18.983,18.9962,19800.0
2009-10-01 11:50:00,28.86,28.9,28.86,28.89,34500.0,18.9896,19.0159,18.9896,19.0093,34500.0
2009-10-01 11:55:00,28.89,28.93,28.87,28.92,37800.0,19.0093,19.0357,18.9962,19.0291,37800.0
2009-10-01 12:00:00,28.92,28.94,28.89,28.9,39500.0,19.0291,19.0422,19.0093,19.0159,39500.0
2009-10-01 12:05:00,28.9,28.9,28.86,28.87,56100.0,19.0159,19.0159,18.9896,18.9962,56100.0
2009-10-01 12:10:00,28.86,28.88,28.86,28.86,28700.0,18.9896,19.0028,18.9896,18.9896,28700.0
2009-10-01 12:15:00,28.86,28.87,28.86,28.87,13700.0,18.9896,18.9962,18.9896,18.9962,13700.0
2009-10-01 12:20:00,28.86,28.87,28.86,28.86,18200.0,18.9896,18.9962,18.9896,18.9896,18200.0
2009-10-01 12:25:00,28.86,28.87,28.85,28.86,37300.0,18.9896,18.9962,18.983,18.9896,37300.0
2009-10-01 12:30:00,28.86,28.9,28.85,28.88,50100.0,18.9896,19.0159,18.983,19.0028,50100.0
2009-10-01 12:35:00,28.89,28.89,28.88,28.89,13700.0,19.0093,19.0093,19.0028,19.0093,13700.0
2009-10-01 12:40:00,28.89,28.89,28.86,28.87,37400.0,19.0093,19.0093,18.9896,18.9962,37400.0
2009-10-01 12:45:00,28.87,28.87,28.85,28.87,27800.0,18.9962,18.9962,18.983,18.9962,27800.0
2009-10-01 12:50:00,28.87,28.88,28.85,28.88,36300.0,18.9962,19.0028,18.983,19.0028,36300.0
2009-10-01 12:55:00,28.87,28.88,28.85,28.88,23500.0,18.9962,19.0028,18.983,19.0028,23500.0
2009-10-01 13:00:00,28.87,28.88,28.86,28.87,33200.0,18.9962,19.0028,18.9896,18.9962,33200.0
2009-10-01 13:05:00,28.87,28.91,28.86,28.88,56100.0,18.9962,19.0225,18.9896,19.0028,56100.0
2009-10-01 13:10:00,28.88,28.89,28.84,28.85,37700.0,19.0028,19.0093,18.9764,18.983,37700.0
2009-10-01 13:15:00,28.86,28.86,28.8,28.8,25600.0,18.9896,18.9896,18.9501,18.9501,25600.0
2009-10-01 13:20:00,28.8,28.82,28.76,28.77,61800.0,18.9501,18.9633,18.9238,18.9304,61800.0
2009-10-01 13:25:00,28.77,28.81,28.77,28.81,24700.0,18.9304,18.9567,18.9304,18.9567,24700.0
2009-10-01 13:30:00,28.81,28.81,28.78,28.79,41500.0,18.9567,18.9567,18.937,18.9435,41500.0
2009-10-01 13:35:00,28.79,28.83,28.78,28.82,52700.0,18.9435,18.9699,18.937,18.9633,52700.0
2009-10-01 13:40:00,28.83,28.93,28.83,28.93,57700.0,18.9699,19.0357,18.9699,19.0357,57700.0
2009-10-01 13:45:00,28.93,28.94,28.92,28.94,23800.0,19.0357,19.0422,19.0291,19.0422,23800.0
2009-10-01 13:50:00,28.94,28.94,28.91,28.92,17000.0,19.0422,19.0422,19.0225,19.0291,17000.0
2009-10-01 13:55:00,28.91,28.92,28.86,28.89,31300.0,19.0225,19.0291,18.9896,19.0093,31300.0
2009-10-01 14:00:00,28.88,28.91,28.87,28.9,54500.0,19.0028,19.0225,18.9962,19.0159,54500.0
2009-10-01 14:05:00,28.9,28.96,28.87,28.96,40200.0,19.0159,19.0554,18.9962,19.0554,40200.0
2009-10-01 14:10:00,28.96,28.97,28.93,28.95,22700.0,19.0554,19.062,19.0357,19.0488,22700.0
2009-10-01 14:15:00,28.96,28.97,28.93,28.93,20100.0,19.0554,19.062,19.0357,19.0357,20100.0
2009-10-01 14:20:00,28.93,28.94,28.91,28.92,25900.0,19.0357,19.0422,19.0225,19.0291,25900.0
2009-10-01 14:25:00,28.92,28.98,28.88,28.98,65900.0,19.0291,19.0686,19.0028,19.0686,65900.0
2009-10-01 14:30:00,28.97,28.99,28.92,28.93,54300.0,19.062,19.0751,19.0291,19.0357,54300.0
2009-10-01 14:35:00,28.92,28.95,28.89,28.93,55800.0,19.0291,19.0488,19.0093,19.0357,55800.0
2009-10-01 14:40:00,28.92,28.92,28.83,28.83,89800.0,19.0291,19.0291,18.9699,18.9699,89800.0
2009-10-01 14:45:00,28.82,28.85,28.82,28.84,39600.0,18.9633,18.983,18.9633,18.9764,39600.0
2009-10-01 14:50:00,28.84,28.86,28.82,28.84,102300.0,18.9764,18.9896,18.9633,18.9764,102300.0
2009-10-01 14:55:00,28.85,28.9,28.84,28.87,51200.0,18.983,19.0159,18.9764,18.9962,51200.0
2009-10-01 15:00:00,28.87,28.88,28.81,28.82,53900.0,18.9962,19.0028,18.9567,18.9633,53900.0
2009-10-01 15:05:00,28.82,28.83,28.78,28.8,41200.0,18.9633,18.9699,18.937,18.9501,41200.0
2009-10-01 15:10:00,28.8,28.86,28.79,28.84,47200.0,18.9501,18.9896,18.9435,18.9764,47200.0
2009-10-01 15:15:00,28.85,28.88,28.84,28.87,35200.0,18.983,19.0028,18.9764,18.9962,35200.0
2009-10-01 15:20:00,28.88,28.93,28.85,28.92,79800.0,19.0028,19.0357,18.983,19.0291,79800.0
2009-10-01 15:25:00,28.91,28.92,28.85,28.88,59300.0,19.0225,19.0291,18.983,19.0028,59300.0
2009-10-01 15:30:00,28.87,28.92,28.85,28.91,131900.0,18.9962,19.0291,18.983,19.0225,131900.0
2009-10-01 15:35:00,28.9,28.95,28.9,28.93,77300.0,19.0159,19.0488,19.0159,19.0357,77300.0
2009-10-01 15:40:00,28.93,28.99,28.91,28.92,101100.0,19.0357,19.0751,19.0225,19.0291,101100.0
2009-10-01 15:45:00,28.91,28.93,28.9,28.92,124600.0,19.0225,19.0357,19.0159,19.0291,124600.0
2009-10-01 15:50:00,28.92,28.92,28.8,28.81,246500.0,19.0291,19.0291,18.9501,18.9567,246500.0
2009-10-01 15:55:00,28.81,28.87,28.8,28.83,399900.0,18.9567,18.9962,18.9501,18.9699,399900.0
2009-10-02 09:30:00,28.72,28.78,27.66,28.25,151600.0,18.8975,18.937,18.2,18.5882,151600.0
2009-10-02 09:35:00,28.24,28.38,28.23,28.29,101300.0,18.5817,18.6738,18.5751,18.6146,101300.0
2009-10-02 09:40:00,28.29,28.39,28.28,28.37,101200.0,18.6146,18.6804,18.608,18.6672,101200.0
2009-10-02 09:45:00,28.38,28.39,28.27,28.35,81100.0,18.6738,18.6804,18.6014,18.654,81100.0
2009-10-02 09:50:00,28.35,28.4,28.3,28.31,78800.0,18.654,18.6869,18.6211,18.6277,78800.0
2009-10-02 09:55:00,28.3,28.31,28.26,28.3,75200.0,18.6211,18.6277,18.5948,18.6211,75200.0
2009-10-02 10:00:00,28.29,28.32,28.23,28.24,110700.0,18.6146,18.6343,18.5751,18.5817,110700.0
2009-10-02 10:05:00,28.25,28.27,28.1,28.13,121800.0,18.5882,18.6014,18.4895,18.5093,121800.0
2009-10-02 10:10:00,28.14,28.25,28.13,28.25,76800.0,18.5159,18.5882,18.5093,18.5882,76800.0
2009-10-02 10:15:00,28.26,28.33,28.22,28.24,67400.0,18.5948,18.6409,18.5685,18.5817,67400.0
2009-10-02 10:20:00,28.24,28.33,28.22,28.29,70800.0,18.5817,18.6409,18.5685,18.6146,70800.0
2009-10-02 10:25:00,28.29,28.32,28.27,28.29,47900.0,18.6146,18.6343,18.6014,18.6146,47900.0
2009-10-02 10:30:00,28.29,28.3,28.23,28.26,69200.0,18.6146,18.6211,18.5751,18.5948,69200.0
2009-10-02 10:35:00,28.26,28.29,28.23,28.28,69000.0,18.5948,18.6146,18.5751,18.608,69000.0
2009-10-02 10:40:00,28.28,28.32,28.27,28.31,57900.0,18.608,18.6343,18.6014,18.6277,57900.0
2009-10-02 10:45:00,28.32,28.33,28.28,28.32,68400.0,18.6343,18.6409,18.608,18.6343,68400.0
2009-10-02 10:50:00,28.32,28.38,28.32,28.37,67700.0,18.6343,18.6738,18.6343,18.6672,67700.0
2009-10-02 10:55:00,28.36,28.41,28.36,28.4,64100.0,18.6606,18.6935,18.6606,18.6869,64100.0
2009-10-02 11:00:00,28.4,28.43,28.39,28.4,37300.0,18.6869,18.7067,18.6804,18.6869,37300.0
2009-10-02 11:05:00,28.39,28.43,28.37,28.4,49900.0,18.6804,18.7067,18.6672,18.6869,49900.0
2009-10-02 11:10:00,28.4,28.43,28.39,28.43,42200.0,18.6869,18.7067,18.6804,18.7067,42200.0
2009-10-02 11:15:00,28.43,28.47,28.42,28.44,46100.0,18.7067,18.733,18.7001,18.7133,46100.0
2009-10-02 11:20:00,28.44,28.47,28.42,28.47,23100.0,18.7133,18.733,18.7001,18.733,23100.0
2009-10-02 11:25:00,28.47,28.47,28.4,28.41,25700.0,18.733,18.733,18.6869,18.6935,25700.0
2009-10-02 11:30:00,28.41,28.49,28.41,28.42,41900.0,18.6935,18.7462,18.6935,18.7001,41900.0
2009-10-02 11:35:00,28.41,28.42,28.33,28.35,35200.0,18.6935,18.7001,18.6409,18.654,35200.0
2009-10-02 11:40:00,28.35,28.37,28.3,28.34,42400.0,18.654,18.6672,18.6211,18.6475,42400.0
2009-10-02 11:45:00,28.34,28.37,28.31,28.36,35500.0,18.6475,18.6672,18.6277,18.6606,35500.0
2009-10-02 11:50:00,28.35,28.39,28.28,28.29,53900.0,18.654,18.6804,18.608,18.6146,53900.0
2009-10-02 11:55:00,28.29,28.33,28.24,28.3,37100.0,18.6146,18.6409,18.5817,18.6211,37100.0
2009-10-02 12:00:00,28.31,28.38,28.31,28.38,15500.0,18.6277,18.6738,18.6277,18.6738,15500.0
2009-10-02 12:05:00,28.37,28.4,28.33,28.37,16200.0,18.6672,18.6869,18.6409,18.6672,16200.0
2009-10-02 12:10:00,28.37,28.42,28.37,28.41,20900.0,18.6672,18.7001,18.6672,18.6935,20900.0
2009-10-02 12:15:00,28.41,28.48,28.41,28.48,11500.0,18.6935,18.7396,18.6935,18.7396,11500.0
2009-10-02 12:20:00,28.48,28.49,28.47,28.49,14000.0,18.7396,18.7462,18.733,18.7462,14000.0
2009-10-02 12:25:00,28.48,28.5,28.48,28.5,11000.0,18.7396,18.7527,18.7396,18.7527,11000.0
2009-10-02 12:30:00,28.5,28.5,28.47,28.48,34000.0,18.7527,18.7527,18.733,18.7396,34000.0
2009-10-02 12:35:00,28.47,28.5,28.46,28.5,20400.0,18.733,18.7527,18.7264,18.7527,20400.0
2009-10-02 12:40:00,28.5,28.5,28.41,28.41,35200.0,18.7527,18.7527,18.6935,18.6935,35200.0
2009-10-02 12:45:00,28.4,28.4,28.37,28.37,15500.0,18.6869,18.6869,18.6672,18.6672,15500.0
2009-10-02 12:50:00,28.37,28.41,28.35,28.38,21300.0,18.6672,18.6935,18.654,18.6738,21300.0
2009-10-02 12:55:00,28.37,28.42,28.36,28.41,14200.0,18.6672,18.7001,18.6606,18.6935,14200.0
2009-10-02 13:00:00,28.4,28.45,28.39,28.42,23100.0,18.6869,18.7198,18.6804,18.7001,23100.0
2009-10-02 13:05:00,28.42,28.42,28.39,28.41,18100.0,18.7001,18.7001,18.6804,18.6935,18100.0
2009-10-02 13:10:00,28.4,28.49,28.4,28.47,32600.0,18.6869,18.7462,18.6869,18.733,32600.0
2009-10-02 13:15:00,28.47,28.47,28.44,28.47,17800.0,18.733,18.733,18.7133,18.733,17800.0
2009-10-02 13:20:00,28.46,28.47,28.44,28.45,14500.0,18.7264,18.733,18.7133,18.7198,14500.0
2009-10-02 13:25:00,28.46,28.48,28.45,28.48,13600.0,18.7264,18.7396,18.7198,18.7396,13600.0
2009-10-02 13:30:00,28.48,28.5,28.48,28.48,30600.0,18.7396,18.7527,18.7396,18.7396,30600.0
2009-10-02 13:35:00,28.49,28.49,28.48,28.49,14700.0,18.7462,18.7462,18.7396,18.7462,14700.0
2009-10-02 13:40:00,28.49,28.5,28.48,28.5,12200.0,18.7462,18.7527,18.7396,18.7527,12200.0
2009-10-02 13:45:00,28.5,28.5,28.49,28.49,21400.0,18.7527,18.7527,18.7462,18.7462,21400.0
2009-10-02 13:50:00,28.5,28.52,28.49,28.5,140000.0,18.7527,18.7659,18.7462,18.7527,140000.0
2009-10-02 13:55:00,28.5,28.57,28.49,28.57,55000.0,18.7527,18.7988,18.7462,18.7988,55000.0
2009-10-02 14:00:00,28.56,28.57,28.51,28.51,43000.0,18.7922,18.7988,18.7593,18.7593,43000.0
2009-10-02 14:05:00,28.51,28.53,28.51,28.51,16400.0,18.7593,18.7725,18.7593,18.7593,16400.0
2009-10-02 14:10:00,28.51,28.52,28.47,28.48,14100.0,18.7593,18.7659,18.733,18.7396,14100.0
2009-10-02 14:15:00,28.48,28.59,28.47,28.58,40600.0,18.7396,18.812,18.733,18.8054,40600.0
2009-10-02 14:20:00,28.58,28.6,28.57,28.59,41500.0,18.8054,18.8185,18.7988,18.812,41500.0
2009-10-02 14:25:00,28.59,28.63,28.59,28.62,18800.0,18.812,18.8383,18.812,18.8317,18800.0
2009-10-02 14:30:00,28.62,28.64,28.59,28.6,20800.0,18.8317,18.8449,18.812,18.8185,20800.0
2009-10-02 14:35:00,28.6,28.61,28.57,28.57,18300.0,18.8185,18.8251,18.7988,18.7988,18300.0
2009-10-02 14:40:00,28.57,28.57,28.53,28.55,12800.0,18.7988,18.7988,18.7725,18.7856,12800.0
2009-10-02 14:45:00,28.54,28.57,28.54,28.55,23800.0,18.7791,18.7988,18.7791,18.7856,23800.0
2009-10-02 14:50:00,28.56,28.57,28.51,28.51,32300.0,18.7922,18.7988,18.7593,18.7593,32300.0
2009-10-02 14:55:00,28.52,28.6,28.52,28.53,38300.0,18.7659,18.8185,18.7659,18.7725,38300.0
2009-10-02 15:00:00,28.53,28.53,28.47,28.52,50800.0,18.7725,18.7725,18.733,18.7659,50800.0
2009-10-02 15:05:00,28.52,28.56,28.52,28.54,23000.0,18.7659,18.7922,18.7659,18.7791,23000.0
2009-10-02 15:10:00,28.55,28.55,28.52,28.53,14500.0,18.7856,18.7856,18.7659,18.7725,14500.0
2009-10-02 15:15:00,28.53,28.54,28.49,28.51,36200.0,18.7725,18.7791,18.7462,18.7593,36200.0
2009-10-02 15:20:00,28.51,28.52,28.5,28.51,39700.0,18.7593,18.7659,18.7527,18.7593,39700.0
2009-10-02 15:25:00,28.51,28.51,28.48,28.49,28200.0,18.7593,18.7593,18.7396,18.7462,28200.0
2009-10-02 15:30:00,28.48,28.53,28.47,28.52,63200.0,18.7396,18.7725,18.733,18.7659,63200.0
2009-10-02 15:35:00,28.51,28.52,28.5,28.51,39800.0,18.7593,18.7659,18.7527,18.7593,39800.0
2009-10-02 15:40:00,28.5,28.51,28.5,28.5,25900.0,18.7527,18.7593,18.7527,18.7527,25900.0
2009-10-02 15:45:00,28.5,28.54,28.5,28.52,69500.0,18.7527,18.7791,18.7527,18.7659,69500.0
2009-10-02 15:50:00,28.52,28.52,28.41,28.43,147400.0,18.7659,18.7659,18.6935,18.7067,147400.0
2009-10-02 15:55:00,28.44,28.45,28.43,28.45,191100.0,18.7133,18.7198,18.7067,18.7198,191100.0
2009-10-05 09:30:00,28.42,28.42,28.07,28.08,87500.0,18.7001,18.7001,18.4698,18.4764,87500.0
2009-10-05 09:35:00,28.09,28.1,27.93,27.98,114300.0,18.483,18.4895,18.3777,18.4106,114300.0
2009-10-05 09:40:00,27.99,28.24,27.97,28.17,83200.0,18.4172,18.5817,18.404,18.5356,83200.0
2009-10-05 09:45:00,28.16,28.23,28.16,28.16,39800.0,18.529,18.5751,18.529,18.529,39800.0
2009-10-05 09:50:00,28.16,28.24,28.16,28.24,32700.0,18.529,18.5817,18.529,18.5817,32700.0
2009-10-05 09:55:00,28.24,28.33,28.17,28.2,90300.0,18.5817,18.6409,18.5356,18.5553,90300.0
2009-10-05 10:00:00,28.2,28.3,28.1,28.1,61400.0,18.5553,18.6211,18.4895,18.4895,61400.0
2009-10-05 10:05:00,28.1,28.13,27.95,28.0,70800.0,18.4895,18.5093,18.3908,18.4237,70800.0
2009-10-05 10:10:00,28.0,28.06,27.97,28.02,46100.0,18.4237,18.4632,18.404,18.4369,46100.0
2009-10-05 10:15:00,28.03,28.06,27.99,28.0,26700.0,18.4435,18.4632,18.4172,18.4237,26700.0
2009-10-05 10:20:00,28.0,28.0,27.93,27.93,66200.0,18.4237,18.4237,18.3777,18.3777,66200.0
2009-10-05 10:25:00,27.94,27.97,27.88,27.97,77500.0,18.3843,18.404,18.3448,18.404,77500.0
2009-10-05 10:30:00,27.97,28.03,27.93,28.0,79600.0,18.404,18.4435,18.3777,18.4237,79600.0
2009-10-05 10:35:00,27.99,28.13,27.97,28.13,38800.0,18.4172,18.5093,18.404,18.5093,38800.0
2009-10-05 10:40:00,28.13,28.15,28.09,28.15,48000.0,18.5093,18.5224,18.483,18.5224,48000.0
2009-10-05 10:45:00,28.14,28.16,28.1,28.16,33600.0,18.5159,18.529,18.4895,18.529,33600.0
2009-10-05 10:50:00,28.16,28.18,28.14,28.16,22400.0,18.529,18.5422,18.5159,18.529,22400.0
2009-10-05 10:55:00,28.17,28.23,28.17,28.22,30300.0,18.5356,18.5751,18.5356,18.5685,30300.0
2009-10-05 11:00:00,28.23,28.26,28.22,28.23,31200.0,18.5751,18.5948,18.5685,18.5751,31200.0
2009-10-05 11:05:00,28.23,28.26,28.19,28.2,38700.0,18.5751,18.5948,18.5488,18.5553,38700.0
2009-10-05 11:10:00,28.2,28.25,28.17,28.19,41100.0,18.5553,18.5882,18.5356,18.5488,41100.0
2009-10-05 11:15:00,28.19,28.19,28.11,28.17,33800.0,18.5488,18.5488,18.4961,18.5356,33800.0
2009-10-05 11:20:00,28.17,28.18,28.14,28.15,13800.0,18.5356,18.5422,18.5159,18.5224,13800.0
2009-10-05 11:25:00,28.15,28.17,28.13,28.13,26100.0,18.5224,18.5356,18.5093,18.5093,26100.0
2009-10-05 11:30:00,28.13,28.2,28.13,28.19,41000.0,18.5093,18.5553,18.5093,18.5488,41000.0
2009-10-05 11:35:00,28.19,28.19,28.13,28.17,29700.0,18.5488,18.5488,18.5093,18.5356,29700.0
2009-10-05 11:40:00,28.17,28.24,28.16,28.24,13900.0,18.5356,18.5817,18.529,18.5817,13900.0
2009-10-05 11:45:00,28.24,28.26,28.24,28.25,12800.0,18.5817,18.5948,18.5817,18.5882,12800.0
2009-10-05 11:50:00,28.25,28.28,28.24,28.25,21500.0,18.5882,18.608,18.5817,18.5882,21500.0
2009-10-05 11:55:00,28.24,28.27,28.21,28.21,32800.0,18.5817,18.6014,18.5619,18.5619,32800.0
2009-10-05 12:00:00,28.21,28.28,28.21,28.26,16900.0,18.5619,18.608,18.5619,18.5948,16900.0
2009-10-05 12:05:00,28.26,28.32,28.25,28.32,35900.0,18.5948,18.6343,18.5882,18.6343,35900.0
2009-10-05 12:10:00,28.33,28.36,28.32,28.34,33100.0,18.6409,18.6606,18.6343,18.6475,33100.0
2009-10-05 12:15:00,28.35,28.38,28.34,28.38,32500.0,18.654,18.6738,18.6475,18.6738,32500.0
2009-10-05 12:20:00,28.36,28.38,28.35,28.38,16800.0,18.6606,18.6738,18.654,18.6738,16800.0
2009-10-05 12:25:00,28.38,28.39,28.31,28.31,29300.0,18.6738,18.6804,18.6277,18.6277,29300.0
2009-10-05 12:30:00,28.31,28.34,28.3,28.33,20100.0,18.6277,18.6475,18.6211,18.6409,20100.0
2009-10-05 12:35:00,28.34,28.35,28.34,28.35,18500.0,18.6475,18.654,18.6475,18.654,18500.0
2009-10-05 12:40:00,28.35,28.44,28.35,28.44,25100.0,18.654,18.7133,18.654,18.7133,25100.0
2009-10-05 12:45:00,28.44,28.47,28.44,28.47,23400.0,18.7133,18.733,18.7133,18.733,23400.0
2009-10-05 12:50:00,28.47,28.49,28.46,28.49,30200.0,18.733,18.7462,18.7264,18.7462,30200.0
2009-10-05 12:55:00,28.48,28.49,28.45,28.49,24000.0,18.7396,18.7462,18.7198,18.7462,24000.0
2009-10-05 13:00:00,28.48,28.48,28.39,28.41,27600.0,18.7396,18.7396,18.6804,18.6935,27600.0
2009-10-05 13:05:00,28.41,28.44,28.41,28.44,8800.0,18.6935,18.7133,18.6935,18.7133,8800.0
2009-10-05 13:10:00,28.44,28.46,28.43,28.46,12000.0,18.7133,18.7264,18.7067,18.7264,12000.0
2009-10-05 13:15:00,28.46,28.46,28.45,28.46,9800.0,18.7264,18.7264,18.7198,18.7264,9800.0
2009-10-05 13:20:00,28.46,28.5,28.45,28.5,12900.0,18.7264,18.7527,18.7198,18.7527,12900.0
2009-10-05 13:25:00,28.5,28.5,28.49,28.49,70200.0,18.7527,18.7527,18.7462,18.7462,70200.0
2009-10-05 13:30:00,28.5,28.5,28.48,28.48,37100.0,18.7527,18.7527,18.7396,18.7396,37100.0
2009-10-05 13:35:00,28.49,28.5,28.48,28.5,16700.0,18.7462,18.7527,18.7396,18.7527,16700.0
2009-10-05 13:40:00,28.5,28.5,28.49,28.5,24000.0,18.7527,18.7527,18.7462,18.7527,24000.0
2009-10-05 13:45:00,28.5,28.5,28.49,28.5,26600.0,18.7527,18.7527,18.7462,18.7527,26600.0
2009-10-05 13:50:00,28.5,28.5,28.49,28.5,15300.0,18.7527,18.7527,18.7462,18.7527,15300.0
2009-10-05 13:55:00,28.5,28.5,28.49,28.5,10500.0,18.7527,18.7527,18.7462,18.7527,10500.0
2009-10-05 14:00:00,28.5,28.5,28.47,28.5,78400.0,18.7527,18.7527,18.733,18.7527,78400.0
2009-10-05 14:05:00,28.5,28.5,28.47,28.49,28600.0,18.7527,18.7527,18.733,18.7462,28600.0
2009-10-05 14:10:00,28.49,28.49,28.46,28.48,26300.0,18.7462,18.7462,18.7264,18.7396,26300.0
2009-10-05 14:15:00,28.48,28.5,28.45,28.45,31300.0,18.7396,18.7527,18.7198,18.7198,31300.0
2009-10-05 14:20:00,28.45,28.46,28.42,28.46,36900.0,18.7198,18.7264,18.7001,18.7264,36900.0
2009-10-05 14:25:00,28.46,28.5,28.44,28.49,49400.0,18.7264,18.7527,18.7133,18.7462,49400.0
2009-10-05 14:30:00,28.49,28.5,28.49,28.5,38300.0,18.7462,18.7527,18.7462,18.7527,38300.0
2009-10-05 14:35:00,28.5,28.5,28.48,28.48,44800.0,18.7527,18.7527,18.7396,18.7396,44800.0
2009-10-05 14:40:00,28.47,28.53,28.47,28.53,57600.0,18.733,18.7725,18.733,18.7725,57600.0
2009-10-05 14:45:00,28.53,28.62,28.53,28.62,75100.0,18.7725,18.8317,18.7725,18.8317,75100.0
2009-10-05 14:50:00,28.62,28.64,28.6,28.64,41000.0,18.8317,18.8449,18.8185,18.8449,41000.0
2009-10-05 14:55:00,28.63,28.68,28.63,28.66,46800.0,18.8383,18.8712,18.8383,18.858,46800.0
2009-10-05 15:00:00,28.66,28.67,28.59,28.6,82900.0,18.858,18.8646,18.812,18.8185,82900.0
2009-10-05 15:05:00,28.59,28.65,28.59,28.65,56900.0,18.812,18.8514,18.812,18.8514,56900.0
2009-10-05 15:10:00,28.66,28.67,28.65,28.67,42500.0,18.858,18.8646,18.8514,18.8646,42500.0
2009-10-05 15:15:00,28.67,28.67,28.61,28.63,93800.0,18.8646,18.8646,18.8251,18.8383,93800.0
2009-10-05 15:20:00,28.62,28.66,28.62,28.65,76300.0,18.8317,18.858,18.8317,18.8514,76300.0
2009-10-05 15:25:00,28.65,28.68,28.64,28.68,105100.0,18.8514,18.8712,18.8449,18.8712,105100.0
2009-10-05 15:30:00,28.67,28.72,28.67,28.7,90800.0,18.8646,18.8975,18.8646,18.8843,90800.0
2009-10-05 15:35:00,28.7,28.76,28.7,28.75,97100.0,18.8843,18.9238,18.8843,18.9172,97100.0
2009-10-05 15:40:00,28.74,28.77,28.74,28.75,109200.0,18.9106,18.9304,18.9106,18.9172,109200.0
2009-10-05 15:45:00,28.76,28.79,28.75,28.78,96600.0,18.9238,18.9435,18.9172,18.937,96600.0
2009-10-05 15:50:00,28.79,28.79,28.7,28.71,144500.0,18.9435,18.9435,18.8843,18.8909,144500.0
2009-10-05 15:55:00,28.71,28.76,28.7,28.71,310100.0,18.8909,18.9238,18.8843,18.8909,310100.0
2009-10-06 09:30:00,28.89,29.12,28.84,29.02,114800.0,19.0093,19.1607,18.9764,19.0949,114800.0
2009-10-06 09:35:00,29.02,29.11,28.98,29.07,59700.0,19.0949,19.1541,19.0686,19.1278,59700.0
2009-10-06 09:40:00,29.07,29.09,28.98,29.07,68000.0,19.1278,19.1409,19.0686,19.1278,68000.0
2009-10-06 09:45:00,29.07,29.12,29.06,29.08,155600.0,19.1278,19.1607,19.1212,19.1344,155600.0
2009-10-06 09:50:00,29.07,29.08,28.98,29.05,115300.0,19.1278,19.1344,19.0686,19.1146,115300.0
2009-10-06 09:55:00,29.05,29.15,29.05,29.15,62800.0,19.1146,19.1804,19.1146,19.1804,62800.0
2009-10-06 10:00:00,29.15,29.29,29.15,29.2,82800.0,19.1804,19.2725,19.1804,19.2133,82800.0
2009-10-06 10:05:00,29.2,29.21,29.16,29.2,49700.0,19.2133,19.2199,19.187,19.2133,49700.0
2009-10-06 10:10:00,29.2,29.27,29.2,29.25,62900.0,19.2133,19.2594,19.2133,19.2462,62900.0
2009-10-06 10:15:00,29.25,29.34,29.25,29.34,81400.0,19.2462,19.3054,19.2462,19.3054,81400.0
2009-10-06 10:20:00,29.33,29.37,29.32,29.35,130700.0,19.2989,19.3252,19.2923,19.312,130700.0
2009-10-06 10:25:00,29.35,29.36,29.32,29.33,80300.0,19.312,19.3186,19.2923,19.2989,80300.0
2009-10-06 10:30:00,29.33,29.35,29.32,29.33,81400.0,19.2989,19.312,19.2923,19.2989,81400.0
2009-10-06 10:35:00,29.34,29.34,29.27,29.29,41800.0,19.3054,19.3054,19.2594,19.2725,41800.0
2009-10-06 10:40:00,29.29,29.32,29.25,29.31,35000.0,19.2725,19.2923,19.2462,19.2857,35000.0
2009-10-06 10:45:00,29.3,29.35,29.3,29.34,88000.0,19.2791,19.312,19.2791,19.3054,88000.0
2009-10-06 10:50:00,29.34,29.45,29.33,29.41,103500.0,19.3054,19.3778,19.2989,19.3515,103500.0
2009-10-06 10:55:00,29.4,29.43,29.4,29.43,24600.0,19.3449,19.3647,19.3449,19.3647,24600.0
2009-10-06 11:00:00,29.44,29.45,29.42,29.45,51800.0,19.3712,19.3778,19.3581,19.3778,51800.0
2009-10-06 11:05:00,29.45,29.5,29.45,29.49,106300.0,19.3778,19.4107,19.3778,19.4041,106300.0
2009-10-06 11:10:00,29.49,29.49,29.46,29.47,85200.0,19.4041,19.4041,19.3844,19.391,85200.0
2009-10-06 11:15:00,29.47,29.49,29.45,29.45,54600.0,19.391,19.4041,19.3778,19.3778,54600.0
2009-10-06 11:20:00,29.45,29.48,29.45,29.45,50700.0,19.3778,19.3976,19.3778,19.3778,50700.0
2009-10-06 11:25:00,29.46,29.47,29.45,29.46,48700.0,19.3844,19.391,19.3778,19.3844,48700.0
2009-10-06 11:30:00,29.46,29.48,29.43,29.46,42800.0,19.3844,19.3976,19.3647,19.3844,42800.0
2009-10-06 11:35:00,29.46,29.48,29.45,29.47,47700.0,19.3844,19.3976,19.3778,19.391,47700.0
2009-10-06 11:40:00,29.46,29.47,29.44,29.44,42800.0,19.3844,19.391,19.3712,19.3712,42800.0
2009-10-06 11:45:00,29.44,29.45,29.41,29.42,33600.0,19.3712,19.3778,19.3515,19.3581,33600.0
2009-10-06 11:50:00,29.42,29.44,29.4,29.41,28800.0,19.3581,19.3712,19.3449,19.3515,28800.0
2009-10-06 11:55:00,29.41,29.42,29.4,29.4,30900.0,19.3515,19.3581,19.3449,19.3449,30900.0
2009-10-06 12:00:00,29.4,29.43,29.4,29.42,36900.0,19.3449,19.3647,19.3449,19.3581,36900.0
2009-10-06 12:05:00,29.43,29.43,29.42,29.42,12300.0,19.3647,19.3647,19.3581,19.3581,12300.0
2009-10-06 12:10:00,29.43,29.43,29.4,29.4,30300.0,19.3647,19.3647,19.3449,19.3449,30300.0
2009-10-06 12:15:00,29.4,29.43,29.4,29.41,44000.0,19.3449,19.3647,19.3449,19.3515,44000.0
2009-10-06 12:20:00,29.42,29.44,29.41,29.43,55600.0,19.3581,19.3712,19.3515,19.3647,55600.0
2009-10-06 12:25:00,29.42,29.42,29.34,29.38,168400.0,19.3581,19.3581,19.3054,19.3318,168400.0
2009-10-06 12:30:00,29.38,29.41,29.37,29.39,65900.0,19.3318,19.3515,19.3252,19.3383,65900.0
2009-10-06 12:35:00,29.39,29.42,29.34,29.37,86600.0,19.3383,19.3581,19.3054,19.3252,86600.0
2009-10-06 12:40:00,29.37,29.4,29.36,29.38,25500.0,19.3252,19.3449,19.3186,19.3318,25500.0
2009-10-06 12:45:00,29.37,29.38,29.33,29.33,31100.0,19.3252,19.3318,19.2989,19.2989,31100.0
2009-10-06 12:50:00,29.34,29.37,29.32,29.36,41300.0,19.3054,19.3252,19.2923,19.3186,41300.0
2009-10-06 12:55:00,29.36,29.37,29.3,29.32,25300.0,19.3186,19.3252,19.2791,19.2923,25300.0
2009-10-06 13:00:00,29.31,29.4,29.3,29.4,28700.0,19.2857,19.3449,19.2791,19.3449,28700.0
2009-10-06 13:05:00,29.4,29.4,29.36,29.39,18800.0,19.3449,19.3449,19.3186,19.3383,18800.0
2009-10-06 13:10:00,29.4,29.44,29.39,29.42,24500.0,19.3449,19.3712,19.3383,19.3581,24500.0
2009-10-06 13:15:00,29.42,29.45,29.4,29.44,21200.0,19.3581,19.3778,19.3449,19.3712,21200.0
2009-10-06 13:20:00,29.44,29.46,29.42,29.45,38700.0,19.3712,19.3844,19.3581,19.3778,38700.0
2009-10-06 13:25:00,29.44,29.46,29.44,29.45,16400.0,19.3712,19.3844,19.3712,19.3778,16400.0
2009-10-06 13:30:00,29.44,29.44,29.4,29.41,26900.0,19.3712,19.3712,19.3449,19.3515,26900.0
2009-10-06 13:35:00,29.41,29.43,29.4,29.41,25000.0,19.3515,19.3647,19.3449,19.3515,25000.0
2009-10-06 13:40:00,29.4,29.41,29.32,29.34,38600.0,19.3449,19.3515,19.2923,19.3054,38600.0
2009-10-06 13:45:00,29.34,29.35,29.32,29.33,19000.0,19.3054,19.312,19.2923,19.2989,19000.0
2009-10-06 13:50:00,29.32,29.33,29.3,29.32,46800.0,19.2923,19.2989,19.2791,19.2923,46800.0
2009-10-06 13:55:00,29.33,29.38,29.32,29.36,37400.0,19.2989,19.3318,19.2923,19.3186,37400.0
2009-10-06 14:00:00,29.37,29.38,29.34,29.34,34000.0,19.3252,19.3318,19.3054,19.3054,34000.0
2009-10-06 14:05:00,29.34,29.36,29.32,29.36,42400.0,19.3054,19.3186,19.2923,19.3186,42400.0
2009-10-06 14:10:00,29.36,29.4,29.35,29.39,26500.0,19.3186,19.3449,19.312,19.3383,26500.0
2009-10-06 14:15:00,29.39,29.39,29.33,29.35,51400.0,19.3383,19.3383,19.2989,19.312,51400.0
2009-10-06 14:20:00,29.35,29.36,29.27,29.29,66700.0,19.312,19.3186,19.2594,19.2725,66700.0
2009-10-06 14:25:00,29.3,29.31,29.27,29.31,35200.0,19.2791,19.2857,19.2594,19.2857,35200.0
2009-10-06 14:30:00,29.3,29.34,29.29,29.34,33200.0,19.2791,19.3054,19.2725,19.3054,33200.0
2009-10-06 14:35:00,29.34,29.35,29.31,29.33,61800.0,19.3054,19.312,19.2857,19.2989,61800.0
2009-10-06 14:40:00,29.33,29.35,29.32,29.34,41600.0,19.2989,19.312,19.2923,19.3054,41600.0
2009-10-06 14:45:00,29.33,29.35,29.31,29.33,31500.0,19.2989,19.312,19.2857,19.2989,31500.0
2009-10-06 14:50:00,29.33,29.35,29.32,29.34,36300.0,19.2989,19.312,19.2923,19.3054,36300.0
2009-10-06 14:55:00,29.33,29.34,29.31,29.31,46700.0,19.2989,19.3054,19.2857,19.2857,46700.0
2009-10-06 15:00:00,29.31,29.32,29.29,29.31,40000.0,19.2857,19.2923,19.2725,19.2857,40000.0
2009-10-06 15:05:00,29.31,29.39,29.3,29.38,73800.0,19.2857,19.3383,19.2791,19.3318,73800.0
2009-10-06 15:10:00,29.37,29.42,29.35,29.39,118200.0,19.3252,19.3581,19.312,19.3383,118200.0
2009-10-06 15:15:00,29.39,29.42,29.38,29.39,67600.0,19.3383,19.3581,19.3318,19.3383,67600.0
2009-10-06 15:20:00,29.39,29.44,29.38,29.43,86000.0,19.3383,19.3712,19.3318,19.3647,86000.0
2009-10-06 15:25:00,29.43,29.48,29.42,29.45,79400.0,19.3647,19.3976,19.3581,19.3778,79400.0
2009-10-06 15:30:00,29.45,29.49,29.44,29.47,103700.0,19.3778,19.4041,19.3712,19.391,103700.0
2009-10-06 15:35:00,29.47,29.48,29.41,29.41,82600.0,19.391,19.3976,19.3515,19.3515,82600.0
2009-10-06 15:40:00,29.41,29.42,29.35,29.35,122100.0,19.3515,19.3581,19.312,19.312,122100.0
2009-10-06 15:45:00,29.35,29.41,29.33,29.41,222700.0,19.312,19.3515,19.2989,19.3515,222700.0
2009-10-06 15:50:00,29.41,29.46,29.4,29.46,216500.0,19.3515,19.3844,19.3449,19.3844,216500.0
2009-10-06 15:55:00,29.46,29.47,29.45,29.47,330500.0,19.3844,19.391,19.3778,19.391,330500.0
2009-10-07 09:30:00,29.42,29.47,29.23,29.33,100800.0,19.3581,19.391,19.2331,19.2989,100800.0
2009-10-07 09:35:00,29.34,29.47,29.33,29.46,87700.0,19.3054,19.391,19.2989,19.3844,87700.0
2009-10-07 09:40:00,29.45,29.46,29.41,29.42,79500.0,19.3778,19.3844,19.3515,19.3581,79500.0
2009-10-07 09:45:00,29.42,29.45,29.37,29.37,93700.0,19.3581,19.3778,19.3252,19.3252,93700.0
2009-10-07 09:50:00,29.36,29.41,29.34,29.34,86100.0,19.3186,19.3515,19.3054,19.3054,86100.0
2009-10-07 09:55:00,29.34,29.42,29.33,29.35,34800.0,19.3054,19.3581,19.2989,19.312,34800.0
2009-10-07 10:00:00,29.35,29.35,29.3,29.32,39400.0,19.312,19.312,19.2791,19.2923,39400.0
2009-10-07 10:05:00,29.31,29.32,29.24,29.24,108400.0,19.2857,19.2923,19.2396,19.2396,108400.0
2009-10-07 10:10:00,29.24,29.25,29.16,29.16,37700.0,19.2396,19.2462,19.187,19.187,37700.0
2009-10-07 10:15:00,29.16,29.25,29.16,29.24,54400.0,19.187,19.2462,19.187,19.2396,54400.0
2009-10-07 10:20:00,29.25,29.26,29.17,29.26,45700.0,19.2462,19.2528,19.1936,19.2528,45700.0
2009-10-07 10:25:00,29.25,29.3,29.24,29.24,33400.0,19.2462,19.2791,19.2396,19.2396,33400.0
2009-10-07 10:30:00,29.24,29.25,29.13,29.14,32000.0,19.2396,19.2462,19.1673,19.1738,32000.0
2009-10-07 10:35:00,29.13,29.21,29.12,29.2,24600.0,19.1673,19.2199,19.1607,19.2133,24600.0
2009-10-07 10:40:00,29.21,29.23,29.19,29.23,19700.0,19.2199,19.2331,19.2067,19.2331,19700.0
2009-10-07 10:45:00,29.22,29.25,29.21,29.21,21400.0,19.2265,19.2462,19.2199,19.2199,21400.0
2009-10-07 10:50:00,29.21,29.25,29.16,29.25,24900.0,19.2199,19.2462,19.187,19.2462,24900.0
2009-10-07 10:55:00,29.25,29.25,29.24,29.25,11700.0,19.2462,19.2462,19.2396,19.2462,11700.0
2009-10-07 11:00:00,29.24,29.33,29.24,29.33,46400.0,19.2396,19.2989,19.2396,19.2989,46400.0
2009-10-07 11:05:00,29.33,29.37,29.32,29.36,31200.0,19.2989,19.3252,19.2923,19.3186,31200.0
2009-10-07 11:10:00,29.36,29.4,29.34,29.34,38400.0,19.3186,19.3449,19.3054,19.3054,38400.0
2009-10-07 11:15:00,29.33,29.34,29.27,29.33,33400.0,19.2989,19.3054,19.2594,19.2989,33400.0
2009-10-07 11:20:00,29.32,29.33,29.3,29.32,16000.0,19.2923,19.2989,19.2791,19.2923,16000.0
2009-10-07 11:25:00,29.33,29.33,29.29,29.33,29100.0,19.2989,19.2989,19.2725,19.2989,29100.0
2009-10-07 11:30:00,29.33,29.33,29.28,29.29,14500.0,19.2989,19.2989,19.266,19.2725,14500.0
2009-10-07 11:35:00,29.28,29.31,29.25,29.3,19200.0,19.266,19.2857,19.2462,19.2791,19200.0
2009-10-07 11:40:00,29.31,29.31,29.26,29.27,13000.0,19.2857,19.2857,19.2528,19.2594,13000.0
2009-10-07 11:45:00,29.27,29.3,29.26,29.28,9600.0,19.2594,19.2791,19.2528,19.266,9600.0
2009-10-07 11:50:00,29.29,29.31,29.27,29.28,16000.0,19.2725,19.2857,19.2594,19.266,16000.0
2009-10-07 11:55:00,29.28,29.3,29.23,29.24,85900.0,19.266,19.2791,19.2331,19.2396,85900.0
2009-10-07 12:00:00,29.24,29.31,29.24,29.3,18800.0,19.2396,19.2857,19.2396,19.2791,18800.0
2009-10-07 12:05:00,29.29,29.31,29.28,29.3,6100.0,19.2725,19.2857,19.266,19.2791,6100.0
2009-10-07 12:10:00,29.3,29.31,29.28,29.29,18100.0,19.2791,19.2857,19.266,19.2725,18100.0
2009-10-07 12:15:00,29.3,29.33,29.3,29.33,19100.0,19.2791,19.2989,19.2791,19.2989,19100.0
2009-10-07 12:20:00,29.33,29.33,29.3,29.31,16100.0,19.2989,19.2989,19.2791,19.2857,16100.0
2009-10-07 12:25:00,29.34,29.35,29.33,29.34,12100.0,19.3054,19.312,19.2989,19.3054,12100.0
2009-10-07 12:30:00,29.33,29.33,29.29,29.33,28100.0,19.2989,19.2989,19.2725,19.2989,28100.0
2009-10-07 12:35:00,29.34,29.36,29.34,29.36,16000.0,19.3054,19.3186,19.3054,19.3186,16000.0
2009-10-07 12:40:00,29.36,29.36,29.33,29.34,13500.0,19.3186,19.3186,19.2989,19.3054,13500.0
2009-10-07 12:45:00,29.34,29.39,29.33,29.38,39500.0,19.3054,19.3383,19.2989,19.3318,39500.0
2009-10-07 12:50:00,29.39,29.43,29.39,29.42,19500.0,19.3383,19.3647,19.3383,19.3581,19500.0
2009-10-07 12:55:00,29.42,29.42,29.41,29.41,6600.0,19.3581,19.3581,19.3515,19.3515,6600.0
2009-10-07 13:00:00,29.42,29.43,29.39,29.39,18000.0,19.3581,19.3647,19.3383,19.3383,18000.0
2009-10-07 13:05:00,29.39,29.4,29.37,29.38,10300.0,19.3383,19.3449,19.3252,19.3318,10300.0
2009-10-07 13:10:00,29.37,29.38,29.37,29.37,6700.0,19.3252,19.3318,19.3252,19.3252,6700.0
2009-10-07 13:15:00,29.37,29.39,29.37,29.39,13200.0,19.3252,19.3383,19.3252,19.3383,13200.0
2009-10-07 13:20:00,29.38,29.4,29.37,29.37,14600.0,19.3318,19.3449,19.3252,19.3252,14600.0
2009-10-07 13:25:00,29.37,29.38,29.36,29.37,6100.0,19.3252,19.3318,19.3186,19.3252,6100.0
2009-10-07 13:30:00,29.37,29.4,29.36,29.39,19100.0,19.3252,19.3449,19.3186,19.3383,19100.0
2009-10-07 13:35:00,29.39,29.42,29.39,29.42,12400.0,19.3383,19.3581,19.3383,19.3581,12400.0
2009-10-07 13:40:00,29.42,29.43,29.39,29.39,11900.0,19.3581,19.3647,19.3383,19.3383,11900.0
2009-10-07 13:45:00,29.39,29.4,29.35,29.37,20000.0,19.3383,19.3449,19.312,19.3252,20000.0
2009-10-07 13:50:00,29.37,29.37,29.34,29.36,8900.0,19.3252,19.3252,19.3054,19.3186,8900.0
2009-10-07 13:55:00,29.36,29.38,29.34,29.38,17400.0,19.3186,19.3318,19.3054,19.3318,17400.0
2009-10-07 14:00:00,29.37,29.38,29.36,29.36,9100.0,19.3252,19.3318,19.3186,19.3186,9100.0
2009-10-07 14:05:00,29.36,29.38,29.33,29.38,21700.0,19.3186,19.3318,19.2989,19.3318,21700.0
2009-10-07 14:10:00,29.37,29.38,29.33,29.33,19600.0,19.3252,19.3318,19.2989,19.2989,19600.0
2009-10-07 14:15:00,29.33,29.36,29.33,29.35,8400.0,19.2989,19.3186,19.2989,19.312,8400.0
2009-10-07 14:20:00,29.35,29.35,29.32,29.33,15300.0,19.312,19.312,19.2923,19.2989,15300.0
2009-10-07 14:25:00,29.33,29.34,29.32,29.34,6700.0,19.2989,19.3054,19.2923,19.3054,6700.0
2009-10-07 14:30:00,29.34,29.34,29.33,29.33,7100.0,19.3054,19.3054,19.2989,19.2989,7100.0
2009-10-07 14:35:00,29.34,29.4,29.32,29.39,83600.0,19.3054,19.3449,19.2923,19.3383,83600.0
2009-10-07 14:40:00,29.39,29.4,29.38,29.4,17700.0,19.3383,19.3449,19.3318,19.3449,17700.0
2009-10-07 14:45:00,29.4,29.46,29.4,29.44,23600.0,19.3449,19.3844,19.3449,19.3712,23600.0
2009-10-07 14:50:00,29.45,29.47,29.44,29.46,23700.0,19.3778,19.391,19.3712,19.3844,23700.0
2009-10-07 14:55:00,29.45,29.48,29.45,29.48,13100.0,19.3778,19.3976,19.3778,19.3976,13100.0
2009-10-07 15:00:00,29.48,29.48,29.45,29.45,21000.0,19.3976,19.3976,19.3778,19.3778,21000.0
2009-10-07 15:05:00,29.45,29.46,29.44,29.45,16400.0,19.3778,19.3844,19.3712,19.3778,16400.0
2009-10-07 15:10:00,29.45,29.48,29.43,29.46,56800.0,19.3778,19.3976,19.3647,19.3844,56800.0
2009-10-07 15:15:00,29.46,29.46,29.41,29.42,20900.0,19.3844,19.3844,19.3515,19.3581,20900.0
2009-10-07 15:20:00,29.42,29.42,29.36,29.37,38600.0,19.3581,19.3581,19.3186,19.3252,38600.0
2009-10-07 15:25:00,29.38,29.42,29.37,29.42,35100.0,19.3318,19.3581,19.3252,19.3581,35100.0
2009-10-07 15:30:00,29.42,29.43,29.4,29.42,42200.0,19.3581,19.3647,19.3449,19.3581,42200.0
2009-10-07 15:35:00,29.43,29.47,29.43,29.47,70700.0,19.3647,19.391,19.3647,19.391,70700.0
2009-10-07 15:40:00,29.47,29.48,29.46,29.47,65100.0,19.391,19.3976,19.3844,19.391,65100.0
2009-10-07 15:45:00,29.46,29.5,29.46,29.49,95800.0,19.3844,19.4107,19.3844,19.4041,95800.0
2009-10-07 15:50:00,29.48,29.5,29.48,29.49,117000.0,19.3976,19.4107,19.3976,19.4041,117000.0
2009-10-07 15:55:00,29.49,29.5,29.48,29.5,153500.0,19.4041,19.4107,19.3976,19.4107,153500.0
2009-10-08 09:30:00,29.63,29.66,29.4,29.43,148400.0,19.4963,19.516,19.3449,19.3647,148400.0
2009-10-08 09:35:00,29.44,29.55,29.41,29.54,71900.0,19.3712,19.4436,19.3515,19.437,71900.0
2009-10-08 09:40:00,29.54,29.65,29.53,29.62,71400.0,19.437,19.5094,19.4305,19.4897,71400.0
2009-10-08 09:45:00,29.62,29.64,29.5,29.51,62700.0,19.4897,19.5028,19.4107,19.4173,62700.0
2009-10-08 09:50:00,29.51,29.53,29.44,29.49,94200.0,19.4173,19.4305,19.3712,19.4041,94200.0
2009-10-08 09:55:00,29.48,29.49,29.36,29.37,67200.0,19.3976,19.4041,19.3186,19.3252,67200.0
2009-10-08 10:00:00,29.36,29.37,29.31,29.37,75300.0,19.3186,19.3252,19.2857,19.3252,75300.0
2009-10-08 10:05:00,29.36,29.42,29.33,29.42,59100.0,19.3186,19.3581,19.2989,19.3581,59100.0
2009-10-08 10:10:00,29.43,29.51,29.35,29.5,67300.0,19.3647,19.4173,19.312,19.4107,67300.0
2009-10-08 10:15:00,29.5,29.58,29.49,29.56,39000.0,19.4107,19.4634,19.4041,19.4502,39000.0
2009-10-08 10:20:00,29.55,29.57,29.53,29.57,29700.0,19.4436,19.4568,19.4305,19.4568,29700.0
2009-10-08 10:25:00,29.57,29.63,29.54,29.55,52200.0,19.4568,19.4963,19.437,19.4436,52200.0
2009-10-08 10:30:00,29.54,29.61,29.52,29.6,65300.0,19.437,19.4831,19.4239,19.4765,65300.0
2009-10-08 10:35:00,29.6,29.69,29.6,29.64,53000.0,19.4765,19.5357,19.4765,19.5028,53000.0
2009-10-08 10:40:00,29.64,29.64,29.55,29.61,38900.0,19.5028,19.5028,19.4436,19.4831,38900.0
2009-10-08 10:45:00,29.63,29.65,29.62,29.65,65000.0,19.4963,19.5094,19.4897,19.5094,65000.0
2009-10-08 10:50:00,29.65,29.68,29.64,29.68,37300.0,19.5094,19.5292,19.5028,19.5292,37300.0
2009-10-08 10:55:00,29.69,29.69,29.65,29.65,29900.0,19.5357,19.5357,19.5094,19.5094,29900.0
2009-10-08 11:00:00,29.65,29.66,29.58,29.58,47500.0,19.5094,19.516,19.4634,19.4634,47500.0
2009-10-08 11:05:00,29.58,29.6,29.55,29.59,30100.0,19.4634,19.4765,19.4436,19.4699,30100.0
2009-10-08 11:10:00,29.59,29.62,29.58,29.59,28600.0,19.4699,19.4897,19.4634,19.4699,28600.0
2009-10-08 11:15:00,29.6,29.61,29.55,29.56,57800.0,19.4765,19.4831,19.4436,19.4502,57800.0
2009-10-08 11:20:00,29.56,29.57,29.55,29.56,44700.0,19.4502,19.4568,19.4436,19.4502,44700.0
2009-10-08 11:25:00,29.56,29.56,29.55,29.55,15300.0,19.4502,19.4502,19.4436,19.4436,15300.0
2009-10-08 11:30:00,29.56,29.6,29.55,29.59,28600.0,19.4502,19.4765,19.4436,19.4699,28600.0
2009-10-08 11:35:00,29.59,29.67,29.59,29.67,70200.0,19.4699,19.5226,19.4699,19.5226,70200.0
2009-10-08 11:40:00,29.67,29.68,29.62,29.63,29100.0,19.5226,19.5292,19.4897,19.4963,29100.0
2009-10-08 11:45:00,29.62,29.63,29.61,29.61,20700.0,19.4897,19.4963,19.4831,19.4831,20700.0
2009-10-08 11:50:00,29.61,29.63,29.56,29.59,34200.0,19.4831,19.4963,19.4502,19.4699,34200.0
2009-10-08 11:55:00,29.59,29.62,29.58,29.62,30000.0,19.4699,19.4897,19.4634,19.4897,30000.0
2009-10-08 12:00:00,29.63,29.63,29.6,29.6,15000.0,19.4963,19.4963,19.4765,19.4765,15000.0
2009-10-08 12:05:00,29.6,29.68,29.6,29.66,37300.0,19.4765,19.5292,19.4765,19.516,37300.0
2009-10-08 12:10:00,29.66,29.67,29.64,29.64,21300.0,19.516,19.5226,19.5028,19.5028,21300.0
2009-10-08 12:15:00,29.64,29.65,29.64,29.64,8000.0,19.5028,19.5094,19.5028,19.5028,8000.0
2009-10-08 12:20:00,29.64,29.66,29.64,29.65,101400.0,19.5028,19.516,19.5028,19.5094,101400.0
2009-10-08 12:25:00,29.66,29.67,29.64,29.66,37700.0,19.516,19.5226,19.5028,19.516,37700.0
2009-10-08 12:30:00,29.65,29.69,29.65,29.68,23800.0,19.5094,19.5357,19.5094,19.5292,23800.0
2009-10-08 12:35:00,29.68,29.7,29.68,29.7,13500.0,19.5292,19.5423,19.5292,19.5423,13500.0
2009-10-08 12:40:00,29.7,29.72,29.69,29.72,53800.0,19.5423,19.5555,19.5357,19.5555,53800.0
2009-10-08 12:45:00,29.71,29.75,29.67,29.75,67000.0,19.5489,19.5752,19.5226,19.5752,67000.0
2009-10-08 12:50:00,29.75,29.75,29.74,29.75,19200.0,19.5752,19.5752,19.5686,19.5752,19200.0
2009-10-08 12:55:00,29.75,29.78,29.74,29.77,18400.0,19.5752,19.595,19.5686,19.5884,18400.0
2009-10-08 13:00:00,29.77,29.78,29.75,29.75,25000.0,19.5884,19.595,19.5752,19.5752,25000.0
2009-10-08 13:05:00,29.75,29.76,29.73,29.76,32100.0,19.5752,19.5818,19.5621,19.5818,32100.0
2009-10-08 13:10:00,29.77,29.77,29.73,29.73,32200.0,19.5884,19.5884,19.5621,19.5621,32200.0
2009-10-08 13:15:00,29.73,29.75,29.7,29.75,29700.0,19.5621,19.5752,19.5423,19.5752,29700.0
2009-10-08 13:20:00,29.74,29.79,29.74,29.79,35700.0,19.5686,19.6015,19.5686,19.6015,35700.0
2009-10-08 13:25:00,29.78,29.79,29.76,29.76,20500.0,19.595,19.6015,19.5818,19.5818,20500.0
2009-10-08 13:30:00,29.77,29.8,29.74,29.74,22700.0,19.5884,19.6081,19.5686,19.5686,22700.0
2009-10-08 13:35:00,29.74,29.77,29.69,29.69,38900.0,19.5686,19.5884,19.5357,19.5357,38900.0
2009-10-08 13:40:00,29.7,29.77,29.69,29.76,47500.0,19.5423,19.5884,19.5357,19.5818,47500.0
2009-10-08 13:45:00,29.76,29.82,29.75,29.79,67800.0,19.5818,19.6213,19.5752,19.6015,67800.0
2009-10-08 13:50:00,29.79,29.81,29.64,29.77,52800.0,19.6015,19.6147,19.5028,19.5884,52800.0
2009-10-08 13:55:00,29.77,29.78,29.73,29.74,18400.0,19.5884,19.595,19.5621,19.5686,18400.0
2009-10-08 14:00:00,29.73,29.76,29.7,29.76,35000.0,19.5621,19.5818,19.5423,19.5818,35000.0
2009-10-08 14:05:00,29.75,29.78,29.74,29.76,26800.0,19.5752,19.595,19.5686,19.5818,26800.0
2009-10-08 14:10:00,29.75,29.76,29.67,29.68,51700.0,19.5752,19.5818,19.5226,19.5292,51700.0
2009-10-08 14:15:00,29.67,29.69,29.66,29.67,29600.0,19.5226,19.5357,19.516,19.5226,29600.0
2009-10-08 14:20:00,29.67,29.68,29.66,29.67,23700.0,19.5226,19.5292,19.516,19.5226,23700.0
2009-10-08 14:25:00,29.66,29.68,29.62,29.68,31300.0,19.516,19.5292,19.4897,19.5292,31300.0
2009-10-08 14:30:00,29.68,29.69,29.65,29.67,30900.0,19.5292,19.5357,19.5094,19.5226,30900.0
2009-10-08 14:35:00,29.66,29.67,29.64,29.65,53200.0,19.516,19.5226,19.5028,19.5094,53200.0
2009-10-08 14:40:00,29.65,29.69,29.64,29.69,42600.0,19.5094,19.5357,19.5028,19.5357,42600.0
2009-10-08 14:45:00,29.69,29.73,29.66,29.68,102500.0,19.5357,19.5621,19.516,19.5292,102500.0
2009-10-08 14:50:00,29.68,29.73,29.68,29.72,38900.0,19.5292,19.5621,19.5292,19.5555,38900.0
2009-10-08 14:55:00,29.73,29.76,29.72,29.74,38500.0,19.5621,19.5818,19.5555,19.5686,38500.0
2009-10-08 15:00:00,29.75,29.77,29.73,29.77,35200.0,19.5752,19.5884,19.5621,19.5884,35200.0
2009-10-08 15:05:00,29.76,29.79,29.75,29.78,47900.0,19.5818,19.6015,19.5752,19.595,47900.0
2009-10-08 15:10:00,29.79,29.79,29.73,29.76,48100.0,19.6015,19.6015,19.5621,19.5818,48100.0
2009-10-08 15:15:00,29.76,29.78,29.75,29.75,27800.0,19.5818,19.595,19.5752,19.5752,27800.0
2009-10-08 15:20:00,29.76,29.78,29.75,29.78,49900.0,19.5818,19.595,19.5752,19.595,49900.0
2009-10-08 15:25:00,29.78,29.8,29.75,29.75,50200.0,19.595,19.6081,19.5752,19.5752,50200.0
2009-10-08 15:30:00,29.75,29.76,29.7,29.73,94200.0,19.5752,19.5818,19.5423,19.5621,94200.0
2009-10-08 15:35:00,29.72,29.75,29.72,29.75,97300.0,19.5555,19.5752,19.5555,19.5752,97300.0
2009-10-08 15:40:00,29.74,29.75,29.74,29.75,35300.0,19.5686,19.5752,19.5686,19.5752,35300.0
2009-10-08 15:45:00,29.75,29.8,29.74,29.8,70000.0,19.5752,19.6081,19.5686,19.6081,70000.0
2009-10-08 15:50:00,29.8,29.8,29.75,29.75,84700.0,19.6081,19.6081,19.5752,19.5752,84700.0
2009-10-08 15:55:00,29.76,29.76,29.71,29.72,227500.0,19.5818,19.5818,19.5489,19.5555,227500.0
2009-10-09 09:30:00,29.69,29.89,29.68,29.85,106500.0,19.5357,19.6673,19.5292,19.641,106500.0
2009-10-09 09:35:00,29.86,29.86,29.72,29.73,30700.0,19.6476,19.6476,19.5555,19.5621,30700.0
2009-10-09 09:40:00,29.74,29.77,29.65,29.71,38600.0,19.5686,19.5884,19.5094,19.5489,38600.0
2009-10-09 09:45:00,29.72,29.72,29.61,29.7,31300.0,19.5555,19.5555,19.4831,19.5423,31300.0
2009-10-09 09:50:00,29.71,29.75,29.7,29.7,31700.0,19.5489,19.5752,19.5423,19.5423,31700.0
2009-10-09 09:55:00,29.7,29.71,29.68,29.7,39200.0,19.5423,19.5489,19.5292,19.5423,39200.0
2009-10-09 10:00:00,29.7,29.7,29.53,29.54,59300.0,19.5423,19.5423,19.4305,19.437,59300.0
2009-10-09 10:05:00,29.53,29.56,29.47,29.48,56000.0,19.4305,19.4502,19.391,19.3976,56000.0
2009-10-09 10:10:00,29.49,29.5,29.43,29.43,49300.0,19.4041,19.4107,19.3647,19.3647,49300.0
2009-10-09 10:15:00,29.43,29.48,29.39,29.43,44300.0,19.3647,19.3976,19.3383,19.3647,44300.0
2009-10-09 10:20:00,29.42,29.45,29.39,29.45,19100.0,19.3581,19.3778,19.3383,19.3778,19100.0
2009-10-09 10:25:00,29.46,29.5,29.43,29.44,21800.0,19.3844,19.4107,19.3647,19.3712,21800.0
2009-10-09 10:30:00,29.45,29.49,29.45,29.46,9600.0,19.3778,19.4041,19.3778,19.3844,9600.0
2009-10-09 10:35:00,29.47,29.47,29.42,29.42,21300.0,19.391,19.391,19.3581,19.3581,21300.0
2009-10-09 10:40:00,29.43,29.48,29.42,29.47,22200.0,19.3647,19.3976,19.3581,19.391,22200.0
2009-10-09 10:45:00,29.48,29.48,29.45,29.45,15900.0,19.3976,19.3976,19.3778,19.3778,15900.0
2009-10-09 10:50:00,29.45,29.48,29.4,29.47,61000.0,19.3778,19.3976,19.3449,19.391,61000.0
2009-10-09 10:55:00,29.47,29.51,29.46,29.46,53200.0,19.391,19.4173,19.3844,19.3844,53200.0
2009-10-09 11:00:00,29.46,29.46,29.39,29.4,28300.0,19.3844,19.3844,19.3383,19.3449,28300.0
2009-10-09 11:05:00,29.39,29.4,29.39,29.39,10400.0,19.3383,19.3449,19.3383,19.3383,10400.0
2009-10-09 11:10:00,29.39,29.4,29.34,29.34,35600.0,19.3383,19.3449,19.3054,19.3054,35600.0
2009-10-09 11:15:00,29.34,29.35,29.3,29.31,79800.0,19.3054,19.312,19.2791,19.2857,79800.0
2009-10-09 11:20:00,29.31,29.38,29.31,29.33,81000.0,19.2857,19.3318,19.2857,19.2989,81000.0
2009-10-09 11:25:00,29.34,29.34,29.28,29.3,65100.0,19.3054,19.3054,19.266,19.2791,65100.0
2009-10-09 11:30:00,29.3,29.31,29.29,29.31,40800.0,19.2791,19.2857,19.2725,19.2857,40800.0
2009-10-09 11:35:00,29.31,29.31,29.26,29.31,80900.0,19.2857,19.2857,19.2528,19.2857,80900.0
2009-10-09 11:40:00,29.31,29.37,29.3,29.35,52500.0,19.2857,19.3252,19.2791,19.312,52500.0
2009-10-09 11:45:00,29.35,29.35,29.31,29.33,25800.0,19.312,19.312,19.2857,19.2989,25800.0
2009-10-09 11:50:00,29.34,29.38,29.31,29.37,24300.0,19.3054,19.3318,19.2857,19.3252,24300.0
2009-10-09 11:55:00,29.37,29.39,29.37,29.39,12700.0,19.3252,19.3383,19.3252,19.3383,12700.0
2009-10-09 12:00:00,29.39,29.42,29.39,29.41,22500.0,19.3383,19.3581,19.3383,19.3515,22500.0
2009-10-09 12:05:00,29.42,29.42,29.38,29.39,17800.0,19.3581,19.3581,19.3318,19.3383,17800.0
2009-10-09 12:10:00,29.39,29.4,29.38,29.39,12700.0,19.3383,19.3449,19.3318,19.3383,12700.0
2009-10-09 12:15:00,29.4,29.41,29.39,29.39,19600.0,19.3449,19.3515,19.3383,19.3383,19600.0
2009-10-09 12:20:00,29.4,29.41,29.37,29.38,31700.0,19.3449,19.3515,19.3252,19.3318,31700.0
2009-10-09 12:25:00,29.37,29.38,29.36,29.38,9400.0,19.3252,19.3318,19.3186,19.3318,9400.0
2009-10-09 12:30:00,29.38,29.41,29.36,29.39,23100.0,19.3318,19.3515,19.3186,19.3383,23100.0
2009-10-09 12:35:00,29.4,29.4,29.39,29.4,2400.0,19.3449,19.3449,19.3383,19.3449,2400.0
2009-10-09 12:40:00,29.39,29.4,29.39,29.39,7100.0,19.3383,19.3449,19.3383,19.3383,7100.0
2009-10-09 12:45:00,29.39,29.43,29.39,29.42,24000.0,19.3383,19.3647,19.3383,19.3581,24000.0
2009-10-09 12:50:00,29.42,29.48,29.42,29.47,37800.0,19.3581,19.3976,19.3581,19.391,37800.0
2009-10-09 12:55:00,29.47,29.5,29.47,29.5,14700.0,19.391,19.4107,19.391,19.4107,14700.0
2009-10-09 13:00:00,29.5,29.51,29.45,29.45,21800.0,19.4107,19.4173,19.3778,19.3778,21800.0
2009-10-09 13:05:00,29.45,29.46,29.45,29.45,3700.0,19.3778,19.3844,19.3778,19.3778,3700.0
2009-10-09 13:10:00,29.45,29.46,29.45,29.46,4000.0,19.3778,19.3844,19.3778,19.3844,4000.0
2009-10-09 13:15:00,29.46,29.5,29.45,29.5,30200.0,19.3844,19.4107,19.3778,19.4107,30200.0
2009-10-09 13:20:00,29.5,29.52,29.5,29.51,12500.0,19.4107,19.4239,19.4107,19.4173,12500.0
2009-10-09 13:25:00,29.52,29.52,29.51,29.52,4400.0,19.4239,19.4239,19.4173,19.4239,4400.0
2009-10-09 13:30:00,29.52,29.52,29.51,29.51,19300.0,19.4239,19.4239,19.4173,19.4173,19300.0
2009-10-09 13:35:00,29.51,29.52,29.51,29.51,7500.0,19.4173,19.4239,19.4173,19.4173,7500.0
2009-10-09 13:40:00,29.51,29.51,29.47,29.47,29400.0,19.4173,19.4173,19.391,19.391,29400.0
2009-10-09 13:45:00,29.47,29.48,29.42,29.43,87700.0,19.391,19.3976,19.3581,19.3647,87700.0
2009-10-09 13:50:00,29.43,29.46,29.41,29.43,44000.0,19.3647,19.3844,19.3515,19.3647,44000.0
2009-10-09 13:55:00,29.44,29.44,29.41,29.42,14800.0,19.3712,19.3712,19.3515,19.3581,14800.0
2009-10-09 14:00:00,29.42,29.43,29.41,29.42,28200.0,19.3581,19.3647,19.3515,19.3581,28200.0
2009-10-09 14:05:00,29.43,29.45,29.42,29.43,21800.0,19.3647,19.3778,19.3581,19.3647,21800.0
2009-10-09 14:10:00,29.43,29.46,29.43,29.45,22700.0,19.3647,19.3844,19.3647,19.3778,22700.0
2009-10-09 14:15:00,29.45,29.49,29.45,29.48,16200.0,19.3778,19.4041,19.3778,19.3976,16200.0
2009-10-09 14:20:00,29.49,29.49,29.48,29.48,10600.0,19.4041,19.4041,19.3976,19.3976,10600.0
2009-10-09 14:25:00,29.48,29.49,29.48,29.49,10600.0,19.3976,19.4041,19.3976,19.4041,10600.0
2009-10-09 14:30:00,29.49,29.52,29.48,29.51,19500.0,19.4041,19.4239,19.3976,19.4173,19500.0
2009-10-09 14:35:00,29.51,29.52,29.51,29.51,46000.0,19.4173,19.4239,19.4173,19.4173,46000.0
2009-10-09 14:40:00,29.51,29.52,29.51,29.51,8100.0,19.4173,19.4239,19.4173,19.4173,8100.0
2009-10-09 14:45:00,29.52,29.52,29.51,29.51,13400.0,19.4239,19.4239,19.4173,19.4173,13400.0
2009-10-09 14:50:00,29.52,29.52,29.51,29.51,11800.0,19.4239,19.4239,19.4173,19.4173,11800.0
2009-10-09 14:55:00,29.52,29.52,29.51,29.51,14300.0,19.4239,19.4239,19.4173,19.4173,14300.0
2009-10-09 15:00:00,29.51,29.52,29.51,29.52,26500.0,19.4173,19.4239,19.4173,19.4239,26500.0
2009-10-09 15:05:00,29.52,29.6,29.51,29.6,73000.0,19.4239,19.4765,19.4173,19.4765,73000.0
2009-10-09 15:10:00,29.6,29.63,29.6,29.62,49300.0,19.4765,19.4963,19.4765,19.4897,49300.0
2009-10-09 15:15:00,29.61,29.62,29.6,29.6,54400.0,19.4831,19.4897,19.4765,19.4765,54400.0
2009-10-09 15:20:00,29.61,29.61,29.6,29.6,23600.0,19.4831,19.4831,19.4765,19.4765,23600.0
2009-10-09 15:25:00,29.6,29.61,29.6,29.61,39000.0,19.4765,19.4831,19.4765,19.4831,39000.0
2009-10-09 15:30:00,29.6,29.61,29.58,29.61,106500.0,19.4765,19.4831,19.4634,19.4831,106500.0
2009-10-09 15:35:00,29.61,29.66,29.61,29.65,75700.0,19.4831,19.516,19.4831,19.5094,75700.0
2009-10-09 15:40:00,29.66,29.67,29.65,29.66,72900.0,19.516,19.5226,19.5094,19.516,72900.0
2009-10-09 15:45:00,29.67,29.67,29.65,29.65,88600.0,19.5226,19.5226,19.5094,19.5094,88600.0
2009-10-09 15:50:00,29.65,29.69,29.65,29.68,75500.0,19.5094,19.5357,19.5094,19.5292,75500.0
2009-10-09 15:55:00,29.68,29.73,29.68,29.73,191600.0,19.5292,19.5621,19.5292,19.5621,191600.0
2009-10-12 09:30:00,29.76,29.88,29.67,29.82,81500.0,19.5818,19.6608,19.5226,19.6213,81500.0
2009-10-12 09:35:00,29.82,29.85,29.76,29.83,43100.0,19.6213,19.641,19.5818,19.6279,43100.0
2009-10-12 09:40:00,29.84,29.95,29.84,29.93,45400.0,19.6344,19.7068,19.6344,19.6937,45400.0
2009-10-12 09:45:00,29.94,29.95,29.87,29.91,99600.0,19.7002,19.7068,19.6542,19.6805,99600.0
2009-10-12 09:50:00,29.91,29.95,29.91,29.93,49300.0,19.6805,19.7068,19.6805,19.6937,49300.0
2009-10-12 09:55:00,29.94,29.98,29.93,29.98,36700.0,19.7002,19.7266,19.6937,19.7266,36700.0
2009-10-12 10:00:00,29.98,29.99,29.97,29.99,67800.0,19.7266,19.7331,19.72,19.7331,67800.0
2009-10-12 10:05:00,29.98,30.0,29.98,29.99,60200.0,19.7266,19.7397,19.7266,19.7331,60200.0
2009-10-12 10:10:00,29.99,30.0,29.92,29.93,173200.0,19.7331,19.7397,19.6871,19.6937,173200.0
2009-10-12 10:15:00,29.96,29.98,29.85,29.88,39800.0,19.7134,19.7266,19.641,19.6608,39800.0
2009-10-12 10:20:00,29.87,29.91,29.85,29.87,32600.0,19.6542,19.6805,19.641,19.6542,32600.0
2009-10-12 10:25:00,29.87,29.88,29.86,29.86,9600.0,19.6542,19.6608,19.6476,19.6476,9600.0
2009-10-12 10:30:00,29.86,29.94,29.86,29.94,13000.0,19.6476,19.7002,19.6476,19.7002,13000.0
2009-10-12 10:35:00,29.94,29.95,29.91,29.92,34800.0,19.7002,19.7068,19.6805,19.6871,34800.0
2009-10-12 10:40:00,29.92,29.92,29.9,29.9,10100.0,19.6871,19.6871,19.6739,19.6739,10100.0
2009-10-12 10:45:00,29.91,29.92,29.9,29.9,42500.0,19.6805,19.6871,19.6739,19.6739,42500.0
2009-10-12 10:50:00,29.9,29.91,29.87,29.88,28700.0,19.6739,19.6805,19.6542,19.6608,28700.0
2009-10-12 10:55:00,29.89,29.89,29.87,29.88,5400.0,19.6673,19.6673,19.6542,19.6608,5400.0
2009-10-12 11:00:00,29.87,29.89,29.87,29.88,34200.0,19.6542,19.6673,19.6542,19.6608,34200.0
2009-10-12 11:05:00,29.88,29.9,29.88,29.88,36200.0,19.6608,19.6739,19.6608,19.6608,36200.0
2009-10-12 11:10:00,29.87,29.9,29.87,29.89,18700.0,19.6542,19.6739,19.6542,19.6673,18700.0
2009-10-12 11:15:00,29.9,29.9,29.89,29.89,9100.0,19.6739,19.6739,19.6673,19.6673,9100.0
2009-10-12 11:20:00,29.89,29.9,29.84,29.85,25400.0,19.6673,19.6739,19.6344,19.641,25400.0
2009-10-12 11:25:00,29.85,29.85,29.83,29.83,17400.0,19.641,19.641,19.6279,19.6279,17400.0
2009-10-12 11:30:00,29.83,29.85,29.83,29.84,24300.0,19.6279,19.641,19.6279,19.6344,24300.0
2009-10-12 11:35:00,29.84,29.86,29.83,29.86,17200.0,19.6344,19.6476,19.6279,19.6476,17200.0
2009-10-12 11:40:00,29.85,29.87,29.84,29.87,9600.0,19.641,19.6542,19.6344,19.6542,9600.0
2009-10-12 11:45:00,29.87,29.87,29.86,29.87,2800.0,19.6542,19.6542,19.6476,19.6542,2800.0
2009-10-12 11:50:00,29.86,29.87,29.83,29.83,21100.0,19.6476,19.6542,19.6279,19.6279,21100.0
2009-10-12 11:55:00,29.84,29.86,29.83,29.86,9400.0,19.6344,19.6476,19.6279,19.6476,9400.0
2009-10-12 12:00:00,29.85,29.86,29.85,29.85,7000.0,19.641,19.6476,19.641,19.641,7000.0
2009-10-12 12:05:00,29.85,29.88,29.85,29.88,22300.0,19.641,19.6608,19.641,19.6608,22300.0
2009-10-12 12:10:00,29.88,29.89,29.86,29.88,15800.0,19.6608,19.6673,19.6476,19.6608,15800.0
2009-10-12 12:15:00,29.89,29.9,29.88,29.88,14400.0,19.6673,19.6739,19.6608,19.6608,14400.0
2009-10-12 12:20:00,29.89,29.89,29.86,29.86,23900.0,19.6673,19.6673,19.6476,19.6476,23900.0
2009-10-12 12:25:00,29.86,29.86,29.83,29.83,6500.0,19.6476,19.6476,19.6279,19.6279,6500.0
2009-10-12 12:30:00,29.83,29.84,29.83,29.83,3700.0,19.6279,19.6344,19.6279,19.6279,3700.0
2009-10-12 12:35:00,29.82,29.86,29.82,29.86,15300.0,19.6213,19.6476,19.6213,19.6476,15300.0
2009-10-12 12:40:00,29.86,29.87,29.85,29.86,3200.0,19.6476,19.6542,19.641,19.6476,3200.0
2009-10-12 12:45:00,29.87,29.88,29.86,29.87,12500.0,19.6542,19.6608,19.6476,19.6542,12500.0
2009-10-12 12:50:00,29.87,29.88,29.86,29.86,17200.0,19.6542,19.6608,19.6476,19.6476,17200.0
2009-10-12 12:55:00,29.86,29.88,29.84,29.84,22400.0,19.6476,19.6608,19.6344,19.6344,22400.0
2009-10-12 13:00:00,29.84,29.85,29.82,29.82,29500.0,19.6344,19.641,19.6213,19.6213,29500.0
2009-10-12 13:05:00,29.85,29.85,29.84,29.85,3500.0,19.641,19.641,19.6344,19.641,3500.0
2009-10-12 13:10:00,29.84,29.85,29.84,29.85,9100.0,19.6344,19.641,19.6344,19.641,9100.0
2009-10-12 13:15:00,29.85,29.88,29.84,29.88,14000.0,19.641,19.6608,19.6344,19.6608,14000.0
2009-10-12 13:20:00,29.88,29.88,29.87,29.88,6400.0,19.6608,19.6608,19.6542,19.6608,6400.0
2009-10-12 13:25:00,29.88,29.89,29.87,29.88,11400.0,19.6608,19.6673,19.6542,19.6608,11400.0
2009-10-12 13:30:00,29.89,29.89,29.86,29.86,28500.0,19.6673,19.6673,19.6476,19.6476,28500.0
2009-10-12 13:35:00,29.86,29.87,29.86,29.86,6400.0,19.6476,19.6542,19.6476,19.6476,6400.0
2009-10-12 13:40:00,29.86,29.89,29.86,29.87,30300.0,19.6476,19.6673,19.6476,19.6542,30300.0
2009-10-12 13:45:00,29.87,29.89,29.86,29.88,50700.0,19.6542,19.6673,19.6476,19.6608,50700.0
2009-10-12 13:50:00,29.87,29.88,29.87,29.87,4700.0,19.6542,19.6608,19.6542,19.6542,4700.0
2009-10-12 13:55:00,29.88,29.88,29.87,29.88,10000.0,19.6608,19.6608,19.6542,19.6608,10000.0
2009-10-12 14:00:00,29.88,29.88,29.87,29.88,3100.0,19.6608,19.6608,19.6542,19.6608,3100.0
2009-10-12 14:05:00,29.88,29.89,29.85,29.85,26200.0,19.6608,19.6673,19.641,19.641,26200.0
2009-10-12 14:10:00,29.85,29.85,29.82,29.82,15800.0,19.641,19.641,19.6213,19.6213,15800.0
2009-10-12 14:15:00,29.82,29.83,29.78,29.8,36100.0,19.6213,19.6279,19.595,19.6081,36100.0
2009-10-12 14:20:00,29.8,29.81,29.74,29.76,49700.0,19.6081,19.6147,19.5686,19.5818,49700.0
2009-10-12 14:25:00,29.76,29.77,29.72,29.74,26600.0,19.5818,19.5884,19.5555,19.5686,26600.0
2009-10-12 14:30:00,29.74,29.74,29.7,29.72,19200.0,19.5686,19.5686,19.5423,19.5555,19200.0
2009-10-12 14:35:00,29.71,29.72,29.7,29.71,9800.0,19.5489,19.5555,19.5423,19.5489,9800.0
2009-10-12 14:40:00,29.71,29.74,29.7,29.74,14000.0,19.5489,19.5686,19.5423,19.5686,14000.0
2009-10-12 14:45:00,29.73,29.78,29.73,29.78,16000.0,19.5621,19.595,19.5621,19.595,16000.0
2009-10-12 14:50:00,29.77,29.78,29.75,29.76,28800.0,19.5884,19.595,19.5752,19.5818,28800.0
2009-10-12 14:55:00,29.76,29.78,29.72,29.76,45000.0,19.5818,19.595,19.5555,19.5818,45000.0
2009-10-12 15:00:00,29.76,29.78,29.74,29.75,38200.0,19.5818,19.595,19.5686,19.5752,38200.0
2009-10-12 15:05:00,29.75,29.75,29.72,29.73,12000.0,19.5752,19.5752,19.5555,19.5621,12000.0
2009-10-12 15:10:00,29.73,29.75,29.73,29.74,12200.0,19.5621,19.5752,19.5621,19.5686,12200.0
2009-10-12 15:15:00,29.74,29.75,29.73,29.74,21400.0,19.5686,19.5752,19.5621,19.5686,21400.0
2009-10-12 15:20:00,29.74,29.78,29.74,29.77,18000.0,19.5686,19.595,19.5686,19.5884,18000.0
2009-10-12 15:25:00,29.78,29.81,29.77,29.8,27800.0,19.595,19.6147,19.5884,19.6081,27800.0
2009-10-12 15:30:00,29.8,29.85,29.8,29.81,46100.0,19.6081,19.641,19.6081,19.6147,46100.0
2009-10-12 15:35:00,29.81,29.82,29.75,29.76,40800.0,19.6147,19.6213,19.5752,19.5818,40800.0
2009-10-12 15:40:00,29.75,29.76,29.74,29.74,71900.0,19.5752,19.5818,19.5686,19.5686,71900.0
2009-10-12 15:45:00,29.75,29.76,29.74,29.75,87900.0,19.5752,19.5818,19.5686,19.5752,87900.0
2009-10-12 15:50:00,29.75,29.8,29.74,29.8,51100.0,19.5752,19.6081,19.5686,19.6081,51100.0
2009-10-12 15:55:00,29.8,29.84,29.75,29.83,206000.0,19.6081,19.6344,19.5752,19.6279,206000.0
2009-10-13 09:30:00,29.69,29.85,29.65,29.82,71500.0,19.5357,19.641,19.5094,19.6213,71500.0
2009-10-13 09:35:00,29.84,29.84,29.77,29.79,25800.0,19.6344,19.6344,19.5884,19.6015,25800.0
2009-10-13 09:40:00,29.78,29.78,29.64,29.68,67800.0,19.595,19.595,19.5028,19.5292,67800.0
2009-10-13 09:45:00,29.69,29.78,29.69,29.78,34900.0,19.5357,19.595,19.5357,19.595,34900.0
2009-10-13 09:50:00,29.78,29.78,29.64,29.66,34600.0,19.595,19.595,19.5028,19.516,34600.0
2009-10-13 09:55:00,29.65,29.71,29.63,29.7,30200.0,19.5094,19.5489,19.4963,19.5423,30200.0
2009-10-13 10:00:00,29.7,29.7,29.56,29.58,80100.0,19.5423,19.5423,19.4502,19.4634,80100.0
2009-10-13 10:05:00,29.58,29.58,29.51,29.51,34100.0,19.4634,19.4634,19.4173,19.4173,34100.0
2009-10-13 10:10:00,29.53,29.56,29.52,29.53,19200.0,19.4305,19.4502,19.4239,19.4305,19200.0
2009-10-13 10:15:00,29.54,29.57,29.52,29.52,22100.0,19.437,19.4568,19.4239,19.4239,22100.0
2009-10-13 10:20:00,29.54,29.54,29.46,29.48,32500.0,19.437,19.437,19.3844,19.3976,32500.0
2009-10-13 10:25:00,29.48,29.52,29.48,29.5,19800.0,19.3976,19.4239,19.3976,19.4107,19800.0
2009-10-13 10:30:00,29.5,29.54,29.5,29.51,22700.0,19.4107,19.437,19.4107,19.4173,22700.0
2009-10-13 10:35:00,29.52,29.52,29.46,29.48,42800.0,19.4239,19.4239,19.3844,19.3976,42800.0
2009-10-13 10:40:00,29.49,29.49,29.46,29.46,20800.0,19.4041,19.4041,19.3844,19.3844,20800.0
2009-10-13 10:45:00,29.46,29.46,29.41,29.44,59500.0,19.3844,19.3844,19.3515,19.3712,59500.0
2009-10-13 10:50:00,29.43,29.45,29.43,29.45,40200.0,19.3647,19.3778,19.3647,19.3778,40200.0
2009-10-13 10:55:00,29.45,29.54,29.44,29.52,33200.0,19.3778,19.437,19.3712,19.4239,33200.0
2009-10-13 11:00:00,29.52,29.53,29.49,29.52,27000.0,19.4239,19.4305,19.4041,19.4239,27000.0
2009-10-13 11:05:00,29.52,29.57,29.51,29.57,24100.0,19.4239,19.4568,19.4173,19.4568,24100.0
2009-10-13 11:10:00,29.57,29.61,29.56,29.58,32000.0,19.4568,19.4831,19.4502,19.4634,32000.0
2009-10-13 11:15:00,29.58,29.59,29.57,29.59,20300.0,19.4634,19.4699,19.4568,19.4699,20300.0
2009-10-13 11:20:00,29.59,29.65,29.58,29.65,24500.0,19.4699,19.5094,19.4634,19.5094,24500.0
2009-10-13 11:25:00,29.65,29.69,29.64,29.67,31600.0,19.5094,19.5357,19.5028,19.5226,31600.0
2009-10-13 11:30:00,29.67,29.68,29.63,29.63,18400.0,19.5226,19.5292,19.4963,19.4963,18400.0
2009-10-13 11:35:00,29.63,29.69,29.6,29.68,38300.0,19.4963,19.5357,19.4765,19.5292,38300.0
2009-10-13 11:40:00,29.69,29.75,29.69,29.75,20500.0,19.5357,19.5752,19.5357,19.5752,20500.0
2009-10-13 11:45:00,29.75,29.8,29.75,29.79,15100.0,19.5752,19.6081,19.5752,19.6015,15100.0
2009-10-13 11:50:00,29.79,29.84,29.79,29.84,21800.0,19.6015,19.6344,19.6015,19.6344,21800.0
2009-10-13 11:55:00,29.84,29.84,29.78,29.8,20500.0,19.6344,19.6344,19.595,19.6081,20500.0
2009-10-13 12:00:00,29.8,29.85,29.8,29.84,30300.0,19.6081,19.641,19.6081,19.6344,30300.0
2009-10-13 12:05:00,29.84,29.84,29.76,29.77,51400.0,19.6344,19.6344,19.5818,19.5884,51400.0
2009-10-13 12:10:00,29.78,29.78,29.74,29.75,19200.0,19.595,19.595,19.5686,19.5752,19200.0
2009-10-13 12:15:00,29.75,29.77,29.72,29.72,24000.0,19.5752,19.5884,19.5555,19.5555,24000.0
2009-10-13 12:20:00,29.72,29.73,29.71,29.72,12400.0,19.5555,19.5621,19.5489,19.5555,12400.0
2009-10-13 12:25:00,29.73,29.74,29.7,29.73,29600.0,19.5621,19.5686,19.5423,19.5621,29600.0
2009-10-13 12:30:00,29.73,29.74,29.71,29.73,61900.0,19.5621,19.5686,19.5489,19.5621,61900.0
2009-10-13 12:35:00,29.74,29.8,29.73,29.78,36200.0,19.5686,19.6081,19.5621,19.595,36200.0
2009-10-13 12:40:00,29.79,29.79,29.74,29.74,16200.0,19.6015,19.6015,19.5686,19.5686,16200.0
2009-10-13 12:45:00,29.74,29.76,29.74,29.75,17900.0,19.5686,19.5818,19.5686,19.5752,17900.0
2009-10-13 12:50:00,29.76,29.76,29.74,29.74,21400.0,19.5818,19.5818,19.5686,19.5686,21400.0
2009-10-13 12:55:00,29.73,29.74,29.7,29.7,7700.0,19.5621,19.5686,19.5423,19.5423,7700.0
2009-10-13 13:00:00,29.71,29.75,29.7,29.71,20400.0,19.5489,19.5752,19.5423,19.5489,20400.0
2009-10-13 13:05:00,29.72,29.76,29.71,29.76,13300.0,19.5555,19.5818,19.5489,19.5818,13300.0
2009-10-13 13:10:00,29.76,29.77,29.76,29.77,7400.0,19.5818,19.5884,19.5818,19.5884,7400.0
2009-10-13 13:15:00,29.76,29.77,29.76,29.77,17700.0,19.5818,19.5884,19.5818,19.5884,17700.0
2009-10-13 13:20:00,29.77,29.77,29.73,29.73,16400.0,19.5884,19.5884,19.5621,19.5621,16400.0
2009-10-13 13:25:00,29.73,29.74,29.72,29.72,21800.0,19.5621,19.5686,19.5555,19.5555,21800.0
2009-10-13 13:30:00,29.72,29.73,29.7,29.71,15500.0,19.5555,19.5621,19.5423,19.5489,15500.0
2009-10-13 13:35:00,29.7,29.71,29.7,29.7,10900.0,19.5423,19.5489,19.5423,19.5423,10900.0
2009-10-13 13:40:00,29.71,29.71,29.68,29.68,47800.0,19.5489,19.5489,19.5292,19.5292,47800.0
2009-10-13 13:45:00,29.68,29.72,29.67,29.69,65600.0,19.5292,19.5555,19.5226,19.5357,65600.0
2009-10-13 13:50:00,29.68,29.69,29.67,29.67,40000.0,19.5292,19.5357,19.5226,19.5226,40000.0
2009-10-13 13:55:00,29.67,29.72,29.67,29.72,20000.0,19.5226,19.5555,19.5226,19.5555,20000.0
2009-10-13 14:00:00,29.72,29.73,29.69,29.72,21800.0,19.5555,19.5621,19.5357,19.5555,21800.0
2009-10-13 14:05:00,29.72,29.73,29.67,29.7,23000.0,19.5555,19.5621,19.5226,19.5423,23000.0
2009-10-13 14:10:00,29.69,29.7,29.67,29.68,37200.0,19.5357,19.5423,19.5226,19.5292,37200.0
2009-10-13 14:15:00,29.68,29.76,29.68,29.75,92000.0,19.5292,19.5818,19.5292,19.5752,92000.0
2009-10-13 14:20:00,29.76,29.8,29.75,29.8,25700.0,19.5818,19.6081,19.5752,19.6081,25700.0
2009-10-13 14:25:00,29.8,29.8,29.75,29.79,33500.0,19.6081,19.6081,19.5752,19.6015,33500.0
2009-10-13 14:30:00,29.8,29.81,29.79,29.8,9500.0,19.6081,19.6147,19.6015,19.6081,9500.0
2009-10-13 14:35:00,29.8,29.81,29.78,29.78,22600.0,19.6081,19.6147,19.595,19.595,22600.0
2009-10-13 14:40:00,29.79,29.81,29.78,29.8,30400.0,19.6015,19.6147,19.595,19.6081,30400.0
2009-10-13 14:45:00,29.79,29.84,29.79,29.84,30300.0,19.6015,19.6344,19.6015,19.6344,30300.0
2009-10-13 14:50:00,29.84,29.89,29.83,29.89,46600.0,19.6344,19.6673,19.6279,19.6673,46600.0
2009-10-13 14:55:00,29.88,29.89,29.83,29.85,27500.0,19.6608,19.6673,19.6279,19.641,27500.0
2009-10-13 15:00:00,29.84,29.85,29.84,29.85,14700.0,19.6344,19.641,19.6344,19.641,14700.0
2009-10-13 15:05:00,29.84,29.88,29.84,29.85,32700.0,19.6344,19.6608,19.6344,19.641,32700.0
2009-10-13 15:10:00,29.86,29.89,29.85,29.89,29800.0,19.6476,19.6673,19.641,19.6673,29800.0
2009-10-13 15:15:00,29.89,29.94,29.88,29.94,56300.0,19.6673,19.7002,19.6608,19.7002,56300.0
2009-10-13 15:20:00,29.94,29.97,29.93,29.96,65500.0,19.7002,19.72,19.6937,19.7134,65500.0
2009-10-13 15:25:00,29.96,29.99,29.95,29.99,62100.0,19.7134,19.7331,19.7068,19.7331,62100.0
2009-10-13 15:30:00,29.99,29.99,29.97,29.97,47400.0,19.7331,19.7331,19.72,19.72,47400.0
2009-10-13 15:35:00,29.97,29.98,29.91,29.92,124000.0,19.72,19.7266,19.6805,19.6871,124000.0
2009-10-13 15:40:00,29.92,29.93,29.89,29.91,61800.0,19.6871,19.6937,19.6673,19.6805,61800.0
2009-10-13 15:45:00,29.9,29.98,29.9,29.95,132400.0,19.6739,19.7266,19.6739,19.7068,132400.0
2009-10-13 15:50:00,29.95,29.97,29.94,29.94,121900.0,19.7068,19.72,19.7002,19.7002,121900.0
2009-10-13 15:55:00,29.94,29.98,29.94,29.97,258400.0,19.7002,19.7266,19.7002,19.72,258400.0
2009-10-14 09:30:00,30.09,30.13,29.95,30.0,208400.0,19.7989,19.8253,19.7068,19.7397,208400.0
2009-10-14 09:35:00,30.0,30.01,29.96,30.0,73800.0,19.7397,19.7463,19.7134,19.7397,73800.0
2009-10-14 09:40:00,30.0,30.0,29.99,30.0,33100.0,19.7397,19.7397,19.7331,19.7397,33100.0
2009-10-14 09:45:00,29.99,30.0,29.97,29.98,95900.0,19.7331,19.7397,19.72,19.7266,95900.0
2009-10-14 09:50:00,29.98,30.08,29.97,30.08,90600.0,19.7266,19.7924,19.72,19.7924,90600.0
2009-10-14 09:55:00,30.08,30.09,30.0,30.06,42700.0,19.7924,19.7989,19.7397,19.7792,42700.0
2009-10-14 10:00:00,30.06,30.1,30.04,30.08,66500.0,19.7792,19.8055,19.766,19.7924,66500.0
2009-10-14 10:05:00,30.08,30.09,30.02,30.06,38500.0,19.7924,19.7989,19.7529,19.7792,38500.0
2009-10-14 10:10:00,30.06,30.07,30.05,30.06,28200.0,19.7792,19.7858,19.7726,19.7792,28200.0
2009-10-14 10:15:00,30.07,30.07,30.05,30.06,42800.0,19.7858,19.7858,19.7726,19.7792,42800.0
2009-10-14 10:20:00,30.05,30.11,30.02,30.03,84100.0,19.7726,19.8121,19.7529,19.7595,84100.0
2009-10-14 10:25:00,30.02,30.08,30.02,30.05,83100.0,19.7529,19.7924,19.7529,19.7726,83100.0
2009-10-14 10:30:00,30.05,30.07,30.04,30.05,53800.0,19.7726,19.7858,19.766,19.7726,53800.0
2009-10-14 10:35:00,30.06,30.13,30.04,30.12,72700.0,19.7792,19.8253,19.766,19.8187,72700.0
2009-10-14 10:40:00,30.12,30.13,30.11,30.12,35200.0,19.8187,19.8253,19.8121,19.8187,35200.0
2009-10-14 10:45:00,30.13,30.13,30.1,30.1,25200.0,19.8253,19.8253,19.8055,19.8055,25200.0
2009-10-14 10:50:00,30.1,30.11,30.1,30.1,31000.0,19.8055,19.8121,19.8055,19.8055,31000.0
2009-10-14 10:55:00,30.1,30.11,30.1,30.1,30800.0,19.8055,19.8121,19.8055,19.8055,30800.0
2009-10-14 11:00:00,30.11,30.18,30.1,30.13,76700.0,19.8121,19.8582,19.8055,19.8253,76700.0
2009-10-14 11:05:00,30.12,30.13,30.03,30.04,63900.0,19.8187,19.8253,19.7595,19.766,63900.0
2009-10-14 11:10:00,30.06,30.08,30.03,30.08,44700.0,19.7792,19.7924,19.7595,19.7924,44700.0
2009-10-14 11:15:00,30.08,30.09,30.04,30.05,40600.0,19.7924,19.7989,19.766,19.7726,40600.0
2009-10-14 11:20:00,30.05,30.06,30.04,30.04,24100.0,19.7726,19.7792,19.766,19.766,24100.0
2009-10-14 11:25:00,30.05,30.06,30.05,30.05,14500.0,19.7726,19.7792,19.7726,19.7726,14500.0
2009-10-14 11:30:00,30.06,30.09,30.05,30.08,32500.0,19.7792,19.7989,19.7726,19.7924,32500.0
2009-10-14 11:35:00,30.09,30.09,30.08,30.08,15700.0,19.7989,19.7989,19.7924,19.7924,15700.0
2009-10-14 11:40:00,30.08,30.09,30.06,30.06,21400.0,19.7924,19.7989,19.7792,19.7792,21400.0
2009-10-14 11:45:00,30.07,30.07,30.06,30.06,9500.0,19.7858,19.7858,19.7792,19.7792,9500.0
2009-10-14 11:50:00,30.07,30.07,30.06,30.06,12200.0,19.7858,19.7858,19.7792,19.7792,12200.0
2009-10-14 11:55:00,30.07,30.07,30.06,30.06,13400.0,19.7858,19.7858,19.7792,19.7792,13400.0
2009-10-14 12:00:00,30.06,30.07,30.01,30.02,62300.0,19.7792,19.7858,19.7463,19.7529,62300.0
2009-10-14 12:05:00,30.02,30.02,29.98,29.99,23200.0,19.7529,19.7529,19.7266,19.7331,23200.0
2009-10-14 12:10:00,29.98,29.99,29.93,29.97,67200.0,19.7266,19.7331,19.6937,19.72,67200.0
2009-10-14 12:15:00,29.97,29.99,29.96,29.99,18100.0,19.72,19.7331,19.7134,19.7331,18100.0
2009-10-14 12:20:00,29.99,30.02,29.99,30.01,19500.0,19.7331,19.7529,19.7331,19.7463,19500.0
2009-10-14 12:25:00,30.02,30.02,29.99,29.99,25000.0,19.7529,19.7529,19.7331,19.7331,25000.0
2009-10-14 12:30:00,29.99,30.0,29.98,29.99,15300.0,19.7331,19.7397,19.7266,19.7331,15300.0
2009-10-14 12:35:00,29.99,30.0,29.96,29.96,32900.0,19.7331,19.7397,19.7134,19.7134,32900.0
2009-10-14 12:40:00,29.97,29.98,29.96,29.96,20400.0,19.72,19.7266,19.7134,19.7134,20400.0
2009-10-14 12:45:00,29.96,29.97,29.93,29.95,59500.0,19.7134,19.72,19.6937,19.7068,59500.0
2009-10-14 12:50:00,29.95,29.99,29.94,29.98,33400.0,19.7068,19.7331,19.7002,19.7266,33400.0
2009-10-14 12:55:00,29.98,30.0,29.98,29.98,28900.0,19.7266,19.7397,19.7266,19.7266,28900.0
2009-10-14 13:00:00,29.99,29.99,29.98,29.99,13400.0,19.7331,19.7331,19.7266,19.7331,13400.0
2009-10-14 13:05:00,29.99,30.01,29.99,30.0,37100.0,19.7331,19.7463,19.7331,19.7397,37100.0
2009-10-14 13:10:00,29.99,30.01,29.99,30.01,19100.0,19.7331,19.7463,19.7331,19.7463,19100.0
2009-10-14 13:15:00,30.01,30.01,29.98,29.98,27500.0,19.7463,19.7463,19.7266,19.7266,27500.0
2009-10-14 13:20:00,29.99,30.0,29.97,29.98,30000.0,19.7331,19.7397,19.72,19.7266,30000.0
2009-10-14 13:25:00,29.97,29.98,29.93,29.94,32100.0,19.72,19.7266,19.6937,19.7002,32100.0
2009-10-14 13:30:00,29.93,29.95,29.93,29.94,24200.0,19.6937,19.7068,19.6937,19.7002,24200.0
2009-10-14 13:35:00,29.95,29.96,29.94,29.95,22200.0,19.7068,19.7134,19.7002,19.7068,22200.0
2009-10-14 13:40:00,29.95,29.95,29.94,29.95,12900.0,19.7068,19.7068,19.7002,19.7068,12900.0
2009-10-14 13:45:00,29.94,29.95,29.88,29.89,45900.0,19.7002,19.7068,19.6608,19.6673,45900.0
2009-10-14 13:50:00,29.89,29.89,29.88,29.89,19400.0,19.6673,19.6673,19.6608,19.6673,19400.0
2009-10-14 13:55:00,29.89,29.91,29.89,29.91,31800.0,19.6673,19.6805,19.6673,19.6805,31800.0
2009-10-14 14:00:00,29.9,29.95,29.9,29.94,53600.0,19.6739,19.7068,19.6739,19.7002,53600.0
2009-10-14 14:05:00,29.94,29.95,29.93,29.93,28900.0,19.7002,19.7068,19.6937,19.6937,28900.0
2009-10-14 14:10:00,29.93,29.94,29.9,29.91,33100.0,19.6937,19.7002,19.6739,19.6805,33100.0
2009-10-14 14:15:00,29.91,29.93,29.91,29.92,23100.0,19.6805,19.6937,19.6805,19.6871,23100.0
2009-10-14 14:20:00,29.93,29.96,29.92,29.96,62300.0,19.6937,19.7134,19.6871,19.7134,62300.0
2009-10-14 14:25:00,29.96,29.98,29.94,29.95,35400.0,19.7134,19.7266,19.7002,19.7068,35400.0
2009-10-14 14:30:00,29.94,29.96,29.92,29.93,39500.0,19.7002,19.7134,19.6871,19.6937,39500.0
2009-10-14 14:35:00,29.93,29.95,29.92,29.93,37900.0,19.6937,19.7068,19.6871,19.6937,37900.0
2009-10-14 14:40:00,29.92,29.95,29.92,29.95,25500.0,19.6871,19.7068,19.6871,19.7068,25500.0
2009-10-14 14:45:00,29.95,29.95,29.92,29.94,28300.0,19.7068,19.7068,19.6871,19.7002,28300.0
2009-10-14 14:50:00,29.94,29.95,29.92,29.93,35600.0,19.7002,19.7068,19.6871,19.6937,35600.0
2009-10-14 14:55:00,29.92,29.94,29.91,29.94,44900.0,19.6871,19.7002,19.6805,19.7002,44900.0
2009-10-14 15:00:00,29.93,30.0,29.93,30.0,53300.0,19.6937,19.7397,19.6937,19.7397,53300.0
2009-10-14 15:05:00,29.99,30.0,29.98,30.0,36300.0,19.7331,19.7397,19.7266,19.7397,36300.0
2009-10-14 15:10:00,30.0,30.01,29.99,29.99,58400.0,19.7397,19.7463,19.7331,19.7331,58400.0
2009-10-14 15:15:00,29.99,30.01,29.98,29.99,40200.0,19.7331,19.7463,19.7266,19.7331,40200.0
2009-10-14 15:20:00,29.99,30.0,29.93,29.94,66100.0,19.7331,19.7397,19.6937,19.7002,66100.0
2009-10-14 15:25:00,29.94,29.97,29.94,29.96,44100.0,19.7002,19.72,19.7002,19.7134,44100.0
2009-10-14 15:30:00,29.97,29.97,29.95,29.96,54200.0,19.72,19.72,19.7068,19.7134,54200.0
2009-10-14 15:35:00,29.96,29.97,29.95,29.95,84900.0,19.7134,19.72,19.7068,19.7068,84900.0
2009-10-14 15:40:00,29.96,29.97,29.95,29.95,115000.0,19.7134,19.72,19.7068,19.7068,115000.0
2009-10-14 15:45:00,29.95,29.96,29.89,29.89,90600.0,19.7068,19.7134,19.6673,19.6673,90600.0
2009-10-14 15:50:00,29.89,29.9,29.88,29.9,169900.0,19.6673,19.6739,19.6608,19.6739,169900.0
2009-10-14 15:55:00,29.89,29.9,29.88,29.9,359500.0,19.6673,19.6739,19.6608,19.6739,359500.0
2009-10-15 09:30:00,29.75,30.0,29.62,30.0,67100.0,19.5752,19.7397,19.4897,19.7397,67100.0
2009-10-15 09:35:00,30.0,30.06,29.98,30.01,27200.0,19.7397,19.7792,19.7266,19.7463,27200.0
2009-10-15 09:40:00,30.01,30.04,29.97,30.0,28600.0,19.7463,19.766,19.72,19.7397,28600.0
2009-10-15 09:45:00,30.01,30.02,29.95,29.97,43200.0,19.7463,19.7529,19.7068,19.72,43200.0
2009-10-15 09:50:00,29.95,30.01,29.95,29.98,39500.0,19.7068,19.7463,19.7068,19.7266,39500.0
2009-10-15 09:55:00,29.97,30.0,29.97,30.0,21100.0,19.72,19.7397,19.72,19.7397,21100.0
2009-10-15 10:00:00,30.01,30.01,29.93,29.97,33700.0,19.7463,19.7463,19.6937,19.72,33700.0
2009-10-15 10:05:00,29.96,29.99,29.95,29.98,27100.0,19.7134,19.7331,19.7068,19.7266,27100.0
2009-10-15 10:10:00,29.98,30.01,29.93,29.99,47100.0,19.7266,19.7463,19.6937,19.7331,47100.0
2009-10-15 10:15:00,29.98,29.99,29.93,29.93,23600.0,19.7266,19.7331,19.6937,19.6937,23600.0
2009-10-15 10:20:00,29.93,29.96,29.93,29.95,33000.0,19.6937,19.7134,19.6937,19.7068,33000.0
2009-10-15 10:25:00,29.95,30.02,29.94,30.02,53100.0,19.7068,19.7529,19.7002,19.7529,53100.0
2009-10-15 10:30:00,30.01,30.02,29.99,30.02,53400.0,19.7463,19.7529,19.7331,19.7529,53400.0
2009-10-15 10:35:00,30.01,30.02,29.91,29.92,44300.0,19.7463,19.7529,19.6805,19.6871,44300.0
2009-10-15 10:40:00,29.91,29.95,29.91,29.94,46100.0,19.6805,19.7068,19.6805,19.7002,46100.0
2009-10-15 10:45:00,29.93,29.95,29.93,29.94,23900.0,19.6937,19.7068,19.6937,19.7002,23900.0
2009-10-15 10:50:00,29.94,30.0,29.92,30.0,37300.0,19.7002,19.7397,19.6871,19.7397,37300.0
2009-10-15 10:55:00,30.0,30.02,29.99,30.01,39700.0,19.7397,19.7529,19.7331,19.7463,39700.0
2009-10-15 11:00:00,30.02,30.04,30.01,30.02,57900.0,19.7529,19.766,19.7463,19.7529,57900.0
2009-10-15 11:05:00,30.02,30.02,29.99,29.99,30800.0,19.7529,19.7529,19.7331,19.7331,30800.0
2009-10-15 11:10:00,29.99,29.99,29.89,29.89,71000.0,19.7331,19.7331,19.6673,19.6673,71000.0
2009-10-15 11:15:00,29.9,29.9,29.89,29.9,18500.0,19.6739,19.6739,19.6673,19.6739,18500.0
2009-10-15 11:20:00,29.89,29.9,29.87,29.88,43800.0,19.6673,19.6739,19.6542,19.6608,43800.0
2009-10-15 11:25:00,29.88,29.9,29.84,29.84,42100.0,19.6608,19.6739,19.6344,19.6344,42100.0
2009-10-15 11:30:00,29.84,29.86,29.81,29.81,26500.0,19.6344,19.6476,19.6147,19.6147,26500.0
2009-10-15 11:35:00,29.81,29.82,29.79,29.8,38000.0,19.6147,19.6213,19.6015,19.6081,38000.0
2009-10-15 11:40:00,29.8,29.8,29.79,29.79,19200.0,19.6081,19.6081,19.6015,19.6015,19200.0
2009-10-15 11:45:00,29.8,29.8,29.77,29.78,46400.0,19.6081,19.6081,19.5884,19.595,46400.0
2009-10-15 11:50:00,29.78,29.8,29.75,29.77,107800.0,19.595,19.6081,19.5752,19.5884,107800.0
2009-10-15 11:55:00,29.77,29.78,29.75,29.76,23500.0,19.5884,19.595,19.5752,19.5818,23500.0
2009-10-15 12:00:00,29.75,29.76,29.75,29.75,15600.0,19.5752,19.5818,19.5752,19.5752,15600.0
2009-10-15 12:05:00,29.76,29.76,29.73,29.73,40800.0,19.5818,19.5818,19.5621,19.5621,40800.0
2009-10-15 12:10:00,29.73,29.78,29.73,29.75,56400.0,19.5621,19.595,19.5621,19.5752,56400.0
2009-10-15 12:15:00,29.76,29.79,29.75,29.79,32300.0,19.5818,19.6015,19.5752,19.6015,32300.0
2009-10-15 12:20:00,29.79,29.8,29.77,29.78,38000.0,19.6015,19.6081,19.5884,19.595,38000.0
2009-10-15 12:25:00,29.78,29.78,29.75,29.75,19800.0,19.595,19.595,19.5752,19.5752,19800.0
2009-10-15 12:30:00,29.76,29.76,29.75,29.75,13800.0,19.5818,19.5818,19.5752,19.5752,13800.0
2009-10-15 12:35:00,29.76,29.76,29.73,29.74,43000.0,19.5818,19.5818,19.5621,19.5686,43000.0
2009-10-15 12:40:00,29.74,29.75,29.73,29.75,21900.0,19.5686,19.5752,19.5621,19.5752,21900.0
2009-10-15 12:45:00,29.75,29.75,29.73,29.74,29600.0,19.5752,19.5752,19.5621,19.5686,29600.0
2009-10-15 12:50:00,29.75,29.77,29.74,29.77,31300.0,19.5752,19.5884,19.5686,19.5884,31300.0
2009-10-15 12:55:00,29.77,29.79,29.77,29.78,23400.0,19.5884,19.6015,19.5884,19.595,23400.0
2009-10-15 13:00:00,29.77,29.78,29.76,29.77,18700.0,19.5884,19.595,19.5818,19.5884,18700.0
2009-10-15 13:05:00,29.76,29.76,29.74,29.74,9300.0,19.5818,19.5818,19.5686,19.5686,9300.0
2009-10-15 13:10:00,29.75,29.75,29.72,29.73,11400.0,19.5752,19.5752,19.5555,19.5621,11400.0
2009-10-15 13:15:00,29.72,29.73,29.72,29.72,10200.0,19.5555,19.5621,19.5555,19.5555,10200.0
2009-10-15 13:20:00,29.73,29.73,29.72,29.73,7000.0,19.5621,19.5621,19.5555,19.5621,7000.0
2009-10-15 13:25:00,29.73,29.76,29.72,29.76,26000.0,19.5621,19.5818,19.5555,19.5818,26000.0
2009-10-15 13:30:00,29.77,29.8,29.76,29.77,30700.0,19.5884,19.6081,19.5818,19.5884,30700.0
2009-10-15 13:35:00,29.77,29.78,29.74,29.75,68200.0,19.5884,19.595,19.5686,19.5752,68200.0
2009-10-15 13:40:00,29.75,29.75,29.67,29.68,93300.0,19.5752,19.5752,19.5226,19.5292,93300.0
2009-10-15 13:45:00,29.67,29.7,29.65,29.7,53700.0,19.5226,19.5423,19.5094,19.5423,53700.0
2009-10-15 13:50:00,29.7,29.71,29.69,29.71,20200.0,19.5423,19.5489,19.5357,19.5489,20200.0
2009-10-15 13:55:00,29.71,29.74,29.69,29.69,44800.0,19.5489,19.5686,19.5357,19.5357,44800.0
2009-10-15 14:00:00,29.7,29.73,29.69,29.73,27000.0,19.5423,19.5621,19.5357,19.5621,27000.0
2009-10-15 14:05:00,29.73,29.74,29.7,29.7,60300.0,19.5621,19.5686,19.5423,19.5423,60300.0
2009-10-15 14:10:00,29.71,29.71,29.65,29.66,61200.0,19.5489,19.5489,19.5094,19.516,61200.0
2009-10-15 14:15:00,29.65,29.67,29.63,29.65,69100.0,19.5094,19.5226,19.4963,19.5094,69100.0
2009-10-15 14:20:00,29.65,29.65,29.61,29.62,63400.0,19.5094,19.5094,19.4831,19.4897,63400.0
2009-10-15 14:25:00,29.63,29.63,29.59,29.6,71800.0,19.4963,19.4963,19.4699,19.4765,71800.0
2009-10-15 14:30:00,29.61,29.66,29.6,29.66,60500.0,19.4831,19.516,19.4765,19.516,60500.0
2009-10-15 14:35:00,29.65,29.67,29.63,29.63,82200.0,19.5094,19.5226,19.4963,19.4963,82200.0
2009-10-15 14:40:00,29.63,29.64,29.61,29.61,39500.0,19.4963,19.5028,19.4831,19.4831,39500.0
2009-10-15 14:45:00,29.61,29.61,29.59,29.59,65200.0,19.4831,19.4831,19.4699,19.4699,65200.0
2009-10-15 14:50:00,29.59,29.61,29.57,29.58,91900.0,19.4699,19.4831,19.4568,19.4634,91900.0
2009-10-15 14:55:00,29.58,29.6,29.57,29.59,67600.0,19.4634,19.4765,19.4568,19.4699,67600.0
2009-10-15 15:00:00,29.6,29.61,29.58,29.58,87800.0,19.4765,19.4831,19.4634,19.4634,87800.0
2009-10-15 15:05:00,29.59,29.61,29.58,29.61,48800.0,19.4699,19.4831,19.4634,19.4831,48800.0
2009-10-15 15:10:00,29.61,29.63,29.59,29.59,98400.0,19.4831,19.4963,19.4699,19.4699,98400.0
2009-10-15 15:15:00,29.6,29.6,29.59,29.6,55700.0,19.4765,19.4765,19.4699,19.4765,55700.0
2009-10-15 15:20:00,29.6,29.6,29.55,29.55,77400.0,19.4765,19.4765,19.4436,19.4436,77400.0
2009-10-15 15:25:00,29.55,29.59,29.54,29.56,87300.0,19.4436,19.4699,19.437,19.4502,87300.0
2009-10-15 15:30:00,29.55,29.61,29.55,29.59,114300.0,19.4436,19.4831,19.4436,19.4699,114300.0
2009-10-15 15:35:00,29.59,29.61,29.58,29.6,216100.0,19.4699,19.4831,19.4634,19.4765,216100.0
2009-10-15 15:40:00,29.6,29.61,29.59,29.61,118900.0,19.4765,19.4831,19.4699,19.4831,118900.0
2009-10-15 15:45:00,29.6,29.63,29.6,29.63,113900.0,19.4765,19.4963,19.4765,19.4963,113900.0
2009-10-15 15:50:00,29.63,29.67,29.62,29.63,254100.0,19.4963,19.5226,19.4897,19.4963,254100.0
2009-10-15 15:55:00,29.63,29.69,29.63,29.68,592600.0,19.4963,19.5357,19.4963,19.5292,592600.0
2009-10-16 09:30:00,29.5,29.64,29.03,29.54,451500.0,19.4107,19.5028,19.1015,19.437,451500.0
2009-10-16 09:35:00,29.55,29.72,29.55,29.68,36300.0,19.4436,19.5555,19.4436,19.5292,36300.0
2009-10-16 09:40:00,29.71,29.73,29.65,29.69,41900.0,19.5489,19.5621,19.5094,19.5357,41900.0
2009-10-16 09:45:00,29.69,29.75,29.66,29.7,44200.0,19.5357,19.5752,19.516,19.5423,44200.0
2009-10-16 09:50:00,29.7,29.75,29.66,29.69,43800.0,19.5423,19.5752,19.516,19.5357,43800.0
2009-10-16 09:55:00,29.68,29.69,29.47,29.59,98200.0,19.5292,19.5357,19.391,19.4699,98200.0
2009-10-16 10:00:00,29.59,29.59,29.5,29.55,46000.0,19.4699,19.4699,19.4107,19.4436,46000.0
2009-10-16 10:05:00,29.54,29.65,29.53,29.62,32700.0,19.437,19.5094,19.4305,19.4897,32700.0
2009-10-16 10:10:00,29.62,29.66,29.61,29.65,25400.0,19.4897,19.516,19.4831,19.5094,25400.0
2009-10-16 10:15:00,29.64,29.65,29.6,29.64,54400.0,19.5028,19.5094,19.4765,19.5028,54400.0
2009-10-16 10:20:00,29.64,29.72,29.64,29.71,46000.0,19.5028,19.5555,19.5028,19.5489,46000.0
2009-10-16 10:25:00,29.72,29.75,29.72,29.73,32500.0,19.5555,19.5752,19.5555,19.5621,32500.0
2009-10-16 10:30:00,29.73,29.75,29.72,29.73,31700.0,19.5621,19.5752,19.5555,19.5621,31700.0
2009-10-16 10:35:00,29.73,29.74,29.69,29.74,33400.0,19.5621,19.5686,19.5357,19.5686,33400.0
2009-10-16 10:40:00,29.74,29.75,29.7,29.75,77300.0,19.5686,19.5752,19.5423,19.5752,77300.0
2009-10-16 10:45:00,29.75,29.86,29.74,29.81,53900.0,19.5752,19.6476,19.5686,19.6147,53900.0
2009-10-16 10:50:00,29.81,29.82,29.74,29.75,40900.0,19.6147,19.6213,19.5686,19.5752,40900.0
2009-10-16 10:55:00,29.75,29.84,29.74,29.83,27600.0,19.5752,19.6344,19.5686,19.6279,27600.0
2009-10-16 11:00:00,29.83,29.87,29.81,29.86,39900.0,19.6279,19.6542,19.6147,19.6476,39900.0
2009-10-16 11:05:00,29.87,29.89,29.85,29.86,33800.0,19.6542,19.6673,19.641,19.6476,33800.0
2009-10-16 11:10:00,29.85,29.89,29.85,29.89,34100.0,19.641,19.6673,19.641,19.6673,34100.0
2009-10-16 11:15:00,29.89,29.97,29.89,29.93,81000.0,19.6673,19.72,19.6673,19.6937,81000.0
2009-10-16 11:20:00,29.92,29.94,29.89,29.94,61300.0,19.6871,19.7002,19.6673,19.7002,61300.0
2009-10-16 11:25:00,29.93,29.98,29.87,29.91,88800.0,19.6937,19.7266,19.6542,19.6805,88800.0
2009-10-16 11:30:00,29.92,29.98,29.91,29.93,83300.0,19.6871,19.7266,19.6805,19.6937,83300.0
2009-10-16 11:35:00,29.93,30.0,29.93,29.98,81900.0,19.6937,19.7397,19.6937,19.7266,81900.0
2009-10-16 11:40:00,29.99,29.99,29.92,29.93,31500.0,19.7331,19.7331,19.6871,19.6937,31500.0
2009-10-16 11:45:00,29.93,29.99,29.92,29.97,43600.0,19.6937,19.7331,19.6871,19.72,43600.0
2009-10-16 11:50:00,29.98,29.98,29.97,29.97,24900.0,19.7266,19.7266,19.72,19.72,24900.0
2009-10-16 11:55:00,29.98,30.0,29.97,29.98,24200.0,19.7266,19.7397,19.72,19.7266,24200.0
2009-10-16 12:00:00,29.98,30.0,29.98,29.99,17700.0,19.7266,19.7397,19.7266,19.7331,17700.0
2009-10-16 12:05:00,30.0,30.0,29.99,30.0,22400.0,19.7397,19.7397,19.7331,19.7397,22400.0
2009-10-16 12:10:00,30.0,30.0,29.93,29.93,65400.0,19.7397,19.7397,19.6937,19.6937,65400.0
2009-10-16 12:15:00,29.94,30.0,29.93,29.98,60100.0,19.7002,19.7397,19.6937,19.7266,60100.0
2009-10-16 12:20:00,29.98,29.99,29.96,29.97,20700.0,19.7266,19.7331,19.7134,19.72,20700.0
2009-10-16 12:25:00,29.97,29.98,29.95,29.95,134500.0,19.72,19.7266,19.7068,19.7068,134500.0
2009-10-16 12:30:00,29.95,29.96,29.92,29.92,16100.0,19.7068,19.7134,19.6871,19.6871,16100.0
2009-10-16 12:35:00,29.93,29.93,29.9,29.9,26800.0,19.6937,19.6937,19.6739,19.6739,26800.0
2009-10-16 12:40:00,29.9,29.93,29.9,29.91,20300.0,19.6739,19.6937,19.6739,19.6805,20300.0
2009-10-16 12:45:00,29.92,29.96,29.9,29.95,42300.0,19.6871,19.7134,19.6739,19.7068,42300.0
2009-10-16 12:50:00,29.95,29.98,29.95,29.97,24000.0,19.7068,19.7266,19.7068,19.72,24000.0
2009-10-16 12:55:00,29.98,29.99,29.97,29.98,21100.0,19.7266,19.7331,19.72,19.7266,21100.0
2009-10-16 13:00:00,29.98,29.99,29.97,29.97,20900.0,19.7266,19.7331,19.72,19.72,20900.0
2009-10-16 13:05:00,29.98,30.0,29.94,29.99,47500.0,19.7266,19.7397,19.7002,19.7331,47500.0
2009-10-16 13:10:00,29.99,30.0,29.98,30.0,76600.0,19.7331,19.7397,19.7266,19.7397,76600.0
2009-10-16 13:15:00,30.0,30.0,29.99,29.99,117900.0,19.7397,19.7397,19.7331,19.7331,117900.0
2009-10-16 13:20:00,30.0,30.0,29.99,30.0,32600.0,19.7397,19.7397,19.7331,19.7397,32600.0
2009-10-16 13:25:00,29.99,30.0,29.99,30.0,11400.0,19.7331,19.7397,19.7331,19.7397,11400.0
2009-10-16 13:30:00,29.99,30.0,29.99,29.99,40100.0,19.7331,19.7397,19.7331,19.7331,40100.0
2009-10-16 13:35:00,30.0,30.0,29.97,29.98,62100.0,19.7397,19.7397,19.72,19.7266,62100.0
2009-10-16 13:40:00,29.99,30.0,29.98,29.99,31600.0,19.7331,19.7397,19.7266,19.7331,31600.0
2009-10-16 13:45:00,30.0,30.0,29.99,29.99,12500.0,19.7397,19.7397,19.7331,19.7331,12500.0
2009-10-16 13:50:00,30.0,30.0,29.99,29.99,32200.0,19.7397,19.7397,19.7331,19.7331,32200.0
2009-10-16 13:55:00,29.99,30.0,29.99,29.99,26800.0,19.7331,19.7397,19.7331,19.7331,26800.0
2009-10-16 14:00:00,30.0,30.0,29.95,29.95,79700.0,19.7397,19.7397,19.7068,19.7068,79700.0
2009-10-16 14:05:00,29.95,30.0,29.94,29.99,89300.0,19.7068,19.7397,19.7002,19.7331,89300.0
2009-10-16 14:10:00,29.99,30.0,29.99,29.99,16100.0,19.7331,19.7397,19.7331,19.7331,16100.0
2009-10-16 14:15:00,29.99,30.0,29.98,29.99,27300.0,19.7331,19.7397,19.7266,19.7331,27300.0
2009-10-16 14:20:00,29.98,30.0,29.98,30.0,40200.0,19.7266,19.7397,19.7266,19.7397,40200.0
2009-10-16 14:25:00,30.0,30.08,29.99,30.05,178500.0,19.7397,19.7924,19.7331,19.7726,178500.0
2009-10-16 14:30:00,30.05,30.09,30.02,30.06,87100.0,19.7726,19.7989,19.7529,19.7792,87100.0
2009-10-16 14:35:00,30.06,30.1,30.06,30.07,89800.0,19.7792,19.8055,19.7792,19.7858,89800.0
2009-10-16 14:40:00,30.06,30.13,30.02,30.12,73100.0,19.7792,19.8253,19.7529,19.8187,73100.0
2009-10-16 14:45:00,30.12,30.15,30.1,30.14,37500.0,19.8187,19.8384,19.8055,19.8318,37500.0
2009-10-16 14:50:00,30.14,30.15,30.1,30.1,37900.0,19.8318,19.8384,19.8055,19.8055,37900.0
2009-10-16 14:55:00,30.1,30.11,30.08,30.08,21800.0,19.8055,19.8121,19.7924,19.7924,21800.0
2009-10-16 15:00:00,30.08,30.09,30.07,30.07,17100.0,19.7924,19.7989,19.7858,19.7858,17100.0
2009-10-16 15:05:00,30.07,30.09,30.07,30.07,49200.0,19.7858,19.7989,19.7858,19.7858,49200.0
2009-10-16 15:10:00,30.08,30.11,30.07,30.09,48000.0,19.7924,19.8121,19.7858,19.7989,48000.0
2009-10-16 15:15:00,30.09,30.1,30.06,30.07,54700.0,19.7989,19.8055,19.7792,19.7858,54700.0
2009-10-16 15:20:00,30.06,30.07,30.02,30.03,39800.0,19.7792,19.7858,19.7529,19.7595,39800.0
2009-10-16 15:25:00,30.03,30.05,30.01,30.04,72600.0,19.7595,19.7726,19.7463,19.766,72600.0
2009-10-16 15:30:00,30.04,30.04,30.0,30.01,108900.0,19.766,19.766,19.7397,19.7463,108900.0
2009-10-16 15:35:00,30.01,30.08,30.0,30.04,88100.0,19.7463,19.7924,19.7397,19.766,88100.0
2009-10-16 15:40:00,30.05,30.09,30.04,30.06,78800.0,19.7726,19.7989,19.766,19.7792,78800.0
2009-10-16 15:45:00,30.05,30.06,30.04,30.04,93900.0,19.7726,19.7792,19.766,19.766,93900.0
2009-10-16 15:50:00,30.04,30.05,29.97,29.97,180700.0,19.766,19.7726,19.72,19.72,180700.0
2009-10-16 15:55:00,29.97,30.01,29.97,29.99,208100.0,19.72,19.7463,19.72,19.7331,208100.0
2009-10-19 09:30:00,30.08,30.2,29.98,29.99,193400.0,19.7924,19.8713,19.7266,19.7331,193400.0
2009-10-19 09:35:00,29.98,30.02,29.95,29.95,51600.0,19.7266,19.7529,19.7068,19.7068,51600.0
2009-10-19 09:40:00,29.98,30.21,29.95,30.21,47600.0,19.7266,19.8779,19.7068,19.8779,47600.0
2009-10-19 09:45:00,30.2,30.25,30.14,30.15,72700.0,19.8713,19.9042,19.8318,19.8384,72700.0
2009-10-19 09:50:00,30.15,30.17,30.14,30.17,25600.0,19.8384,19.8516,19.8318,19.8516,25600.0
2009-10-19 09:55:00,30.17,30.21,30.16,30.17,43800.0,19.8516,19.8779,19.845,19.8516,43800.0
2009-10-19 10:00:00,30.17,30.21,30.16,30.19,34800.0,19.8516,19.8779,19.845,19.8647,34800.0
2009-10-19 10:05:00,30.2,30.29,30.19,30.29,149000.0,19.8713,19.9305,19.8647,19.9305,149000.0
2009-10-19 10:10:00,30.29,30.4,30.28,30.4,130300.0,19.9305,20.0029,19.924,20.0029,130300.0
2009-10-19 10:15:00,30.39,30.44,30.35,30.39,88100.0,19.9963,20.0292,19.97,19.9963,88100.0
2009-10-19 10:20:00,30.39,30.44,30.37,30.4,112700.0,19.9963,20.0292,19.9832,20.0029,112700.0
2009-10-19 10:25:00,30.4,30.41,30.36,30.38,59500.0,20.0029,20.0095,19.9766,19.9898,59500.0
2009-10-19 10:30:00,30.38,30.45,30.37,30.41,65900.0,19.9898,20.0358,19.9832,20.0095,65900.0
2009-10-19 10:35:00,30.41,30.48,30.4,30.45,120400.0,20.0095,20.0556,20.0029,20.0358,120400.0
2009-10-19 10:40:00,30.46,30.5,30.45,30.49,65600.0,20.0424,20.0687,20.0358,20.0621,65600.0
2009-10-19 10:45:00,30.5,30.55,30.49,30.55,57300.0,20.0687,20.1016,20.0621,20.1016,57300.0
2009-10-19 10:50:00,30.55,30.65,30.54,30.65,99000.0,20.1016,20.1674,20.095,20.1674,99000.0
2009-10-19 10:55:00,30.65,30.65,30.54,30.54,45800.0,20.1674,20.1674,20.095,20.095,45800.0
2009-10-19 11:00:00,30.54,30.54,30.52,30.52,37800.0,20.095,20.095,20.0819,20.0819,37800.0
2009-10-19 11:05:00,30.52,30.59,30.51,30.53,67600.0,20.0819,20.1279,20.0753,20.0885,67600.0
2009-10-19 11:10:00,30.53,30.58,30.53,30.57,40200.0,20.0885,20.1214,20.0885,20.1148,40200.0
2009-10-19 11:15:00,30.58,30.58,30.53,30.54,30400.0,20.1214,20.1214,20.0885,20.095,30400.0
2009-10-19 11:20:00,30.53,30.55,30.52,30.55,31600.0,20.0885,20.1016,20.0819,20.1016,31600.0
2009-10-19 11:25:00,30.56,30.64,30.56,30.64,33900.0,20.1082,20.1608,20.1082,20.1608,33900.0
2009-10-19 11:30:00,30.64,30.68,30.55,30.56,26000.0,20.1608,20.1872,20.1016,20.1082,26000.0
2009-10-19 11:35:00,30.56,30.6,30.55,30.59,18500.0,20.1082,20.1345,20.1016,20.1279,18500.0
2009-10-19 11:40:00,30.59,30.64,30.57,30.64,33200.0,20.1279,20.1608,20.1148,20.1608,33200.0
2009-10-19 11:45:00,30.63,30.65,30.62,30.65,15900.0,20.1543,20.1674,20.1477,20.1674,15900.0
2009-10-19 11:50:00,30.65,30.7,30.65,30.66,40500.0,20.1674,20.2003,20.1674,20.174,40500.0
2009-10-19 11:55:00,30.67,30.72,30.65,30.71,35500.0,20.1806,20.2135,20.1674,20.2069,35500.0
2009-10-19 12:00:00,30.7,30.71,30.66,30.69,52900.0,20.2003,20.2069,20.174,20.1937,52900.0
2009-10-19 12:05:00,30.68,30.72,30.67,30.68,30600.0,20.1872,20.2135,20.1806,20.1872,30600.0
2009-10-19 12:10:00,30.68,30.72,30.65,30.66,52400.0,20.1872,20.2135,20.1674,20.174,52400.0
2009-10-19 12:15:00,30.65,30.68,30.2,30.65,25200.0,20.1674,20.1872,19.8713,20.1674,25200.0
2009-10-19 12:20:00,30.65,30.69,30.65,30.69,18300.0,20.1674,20.1937,20.1674,20.1937,18300.0
2009-10-19 12:25:00,30.68,30.75,30.68,30.73,82900.0,20.1872,20.2332,20.1872,20.2201,82900.0
2009-10-19 12:30:00,30.74,30.74,30.72,30.72,5700.0,20.2266,20.2266,20.2135,20.2135,5700.0
2009-10-19 12:35:00,30.73,30.73,30.72,30.72,12400.0,20.2201,20.2201,20.2135,20.2135,12400.0
2009-10-19 12:40:00,30.73,30.73,30.71,30.72,16300.0,20.2201,20.2201,20.2069,20.2135,16300.0
2009-10-19 12:45:00,30.72,30.79,30.72,30.79,33200.0,20.2135,20.2595,20.2135,20.2595,33200.0
2009-10-19 12:50:00,30.78,30.79,30.74,30.74,27500.0,20.253,20.2595,20.2266,20.2266,27500.0
2009-10-19 12:55:00,30.74,30.75,30.7,30.7,16400.0,20.2266,20.2332,20.2003,20.2003,16400.0
2009-10-19 13:00:00,30.7,30.71,30.67,30.69,33600.0,20.2003,20.2069,20.1806,20.1937,33600.0
2009-10-19 13:05:00,30.69,30.7,30.66,30.66,14700.0,20.1937,20.2003,20.174,20.174,14700.0
2009-10-19 13:10:00,30.66,30.66,30.63,30.63,33800.0,20.174,20.174,20.1543,20.1543,33800.0
2009-10-19 13:15:00,30.64,30.72,30.63,30.71,53600.0,20.1608,20.2135,20.1543,20.2069,53600.0
2009-10-19 13:20:00,30.71,30.74,30.71,30.73,32100.0,20.2069,20.2266,20.2069,20.2201,32100.0
2009-10-19 13:25:00,30.74,30.78,30.73,30.76,39800.0,20.2266,20.253,20.2201,20.2398,39800.0
2009-10-19 13:30:00,30.75,30.78,30.75,30.77,11500.0,20.2332,20.253,20.2332,20.2464,11500.0
2009-10-19 13:35:00,30.78,30.83,30.77,30.78,52700.0,20.253,20.2858,20.2464,20.253,52700.0
2009-10-19 13:40:00,30.78,30.78,30.74,30.75,15100.0,20.253,20.253,20.2266,20.2332,15100.0
2009-10-19 13:45:00,30.76,30.76,30.74,30.75,14300.0,20.2398,20.2398,20.2266,20.2332,14300.0
2009-10-19 13:50:00,30.75,30.77,30.74,30.75,25800.0,20.2332,20.2464,20.2266,20.2332,25800.0
2009-10-19 13:55:00,30.74,30.75,30.71,30.71,28000.0,20.2266,20.2332,20.2069,20.2069,28000.0
2009-10-19 14:00:00,30.71,30.71,30.66,30.69,24800.0,20.2069,20.2069,20.174,20.1937,24800.0
2009-10-19 14:05:00,30.7,30.73,30.7,30.73,19500.0,20.2003,20.2201,20.2003,20.2201,19500.0
2009-10-19 14:10:00,30.73,30.75,30.72,30.75,23700.0,20.2201,20.2332,20.2135,20.2332,23700.0
2009-10-19 14:15:00,30.75,30.75,30.71,30.72,24000.0,20.2332,20.2332,20.2069,20.2135,24000.0
2009-10-19 14:20:00,30.71,30.74,30.71,30.73,30100.0,20.2069,20.2266,20.2069,20.2201,30100.0
2009-10-19 14:25:00,30.73,30.75,30.73,30.74,29100.0,20.2201,20.2332,20.2201,20.2266,29100.0
2009-10-19 14:30:00,30.75,30.81,30.75,30.79,40500.0,20.2332,20.2727,20.2332,20.2595,40500.0
2009-10-19 14:35:00,30.79,30.8,30.78,30.78,25800.0,20.2595,20.2661,20.253,20.253,25800.0
2009-10-19 14:40:00,30.78,30.79,30.75,30.76,29900.0,20.253,20.2595,20.2332,20.2398,29900.0
2009-10-19 14:45:00,30.76,30.76,30.75,30.76,21000.0,20.2398,20.2398,20.2332,20.2398,21000.0
2009-10-19 14:50:00,30.76,30.79,30.75,30.76,35500.0,20.2398,20.2595,20.2332,20.2398,35500.0
2009-10-19 14:55:00,30.77,30.8,30.76,30.76,32000.0,20.2464,20.2661,20.2398,20.2398,32000.0
2009-10-19 15:00:00,30.76,30.77,30.75,30.76,57100.0,20.2398,20.2464,20.2332,20.2398,57100.0
2009-10-19 15:05:00,30.76,30.77,30.71,30.71,45000.0,20.2398,20.2464,20.2069,20.2069,45000.0
2009-10-19 15:10:00,30.72,30.73,30.71,30.71,37300.0,20.2135,20.2201,20.2069,20.2069,37300.0
2009-10-19 15:15:00,30.71,30.72,30.68,30.7,83300.0,20.2069,20.2135,20.1872,20.2003,83300.0
2009-10-19 15:20:00,30.71,30.71,30.66,30.67,33500.0,20.2069,20.2069,20.174,20.1806,33500.0
2009-10-19 15:25:00,30.66,30.67,30.63,30.63,43300.0,20.174,20.1806,20.1543,20.1543,43300.0
2009-10-19 15:30:00,30.64,30.69,30.63,30.69,60700.0,20.1608,20.1937,20.1543,20.1937,60700.0
2009-10-19 15:35:00,30.68,30.71,30.68,30.71,70100.0,20.1872,20.2069,20.1872,20.2069,70100.0
2009-10-19 15:40:00,30.71,30.71,30.66,30.7,67200.0,20.2069,20.2069,20.174,20.2003,67200.0
2009-10-19 15:45:00,30.69,30.72,30.67,30.71,83600.0,20.1937,20.2135,20.1806,20.2069,83600.0
2009-10-19 15:50:00,30.71,30.73,30.69,30.73,135000.0,20.2069,20.2201,20.1937,20.2201,135000.0
2009-10-19 15:55:00,30.73,30.73,30.65,30.66,223200.0,20.2201,20.2201,20.1674,20.174,223200.0
2009-10-20 09:30:00,30.67,30.77,30.51,30.75,155400.0,20.1806,20.2464,20.0753,20.2332,155400.0
2009-10-20 09:35:00,30.74,30.82,30.6,30.68,146100.0,20.2266,20.2793,20.1345,20.1872,146100.0
2009-10-20 09:40:00,30.68,30.84,30.62,30.75,152500.0,20.1872,20.2924,20.1477,20.2332,152500.0
2009-10-20 09:45:00,30.75,30.8,30.68,30.79,84200.0,20.2332,20.2661,20.1872,20.2595,84200.0
2009-10-20 09:50:00,30.8,30.85,30.79,30.82,92000.0,20.2661,20.299,20.2595,20.2793,92000.0
2009-10-20 09:55:00,30.82,30.83,30.77,30.81,66700.0,20.2793,20.2858,20.2464,20.2727,66700.0
2009-10-20 10:00:00,30.8,30.87,30.8,30.86,87300.0,20.2661,20.3122,20.2661,20.3056,87300.0
2009-10-20 10:05:00,30.86,30.92,30.8,30.81,73200.0,20.3056,20.3451,20.2661,20.2727,73200.0
2009-10-20 10:10:00,30.8,30.83,30.76,30.77,38100.0,20.2661,20.2858,20.2398,20.2464,38100.0
2009-10-20 10:15:00,30.76,30.76,30.56,30.56,90300.0,20.2398,20.2398,20.1082,20.1082,90300.0
2009-10-20 10:20:00,30.57,30.57,30.54,30.57,58200.0,20.1148,20.1148,20.095,20.1148,58200.0
2009-10-20 10:25:00,30.56,30.64,30.56,30.61,99800.0,20.1082,20.1608,20.1082,20.1411,99800.0
2009-10-20 10:30:00,30.61,30.66,30.61,30.66,42100.0,20.1411,20.174,20.1411,20.174,42100.0
2009-10-20 10:35:00,30.66,30.75,30.66,30.68,88600.0,20.174,20.2332,20.174,20.1872,88600.0
2009-10-20 10:40:00,30.69,30.69,30.59,30.62,73000.0,20.1937,20.1937,20.1279,20.1477,73000.0
2009-10-20 10:45:00,30.63,30.63,30.58,30.59,40900.0,20.1543,20.1543,20.1214,20.1279,40900.0
2009-10-20 10:50:00,30.59,30.63,30.59,30.62,24100.0,20.1279,20.1543,20.1279,20.1477,24100.0
2009-10-20 10:55:00,30.63,30.64,30.61,30.64,35700.0,20.1543,20.1608,20.1411,20.1608,35700.0
2009-10-20 11:00:00,30.65,30.67,30.6,30.61,49000.0,20.1674,20.1806,20.1345,20.1411,49000.0
2009-10-20 11:05:00,30.61,30.62,30.58,30.61,52600.0,20.1411,20.1477,20.1214,20.1411,52600.0
2009-10-20 11:10:00,30.62,30.63,30.53,30.53,84600.0,20.1477,20.1543,20.0885,20.0885,84600.0
2009-10-20 11:15:00,30.53,30.59,30.53,30.59,61200.0,20.0885,20.1279,20.0885,20.1279,61200.0
2009-10-20 11:20:00,30.59,30.67,30.58,30.67,77500.0,20.1279,20.1806,20.1214,20.1806,77500.0
2009-10-20 11:25:00,30.66,30.67,30.57,30.59,45200.0,20.174,20.1806,20.1148,20.1279,45200.0
2009-10-20 11:30:00,30.59,30.63,30.58,30.62,57100.0,20.1279,20.1543,20.1214,20.1477,57100.0
2009-10-20 11:35:00,30.62,30.62,30.45,30.48,120800.0,20.1477,20.1477,20.0358,20.0556,120800.0
2009-10-20 11:40:00,30.48,30.51,30.42,30.47,59100.0,20.0556,20.0753,20.0161,20.049,59100.0
2009-10-20 11:45:00,30.47,30.49,30.43,30.48,37400.0,20.049,20.0621,20.0227,20.0556,37400.0
2009-10-20 11:50:00,30.49,30.5,30.47,30.47,48000.0,20.0621,20.0687,20.049,20.049,48000.0
2009-10-20 11:55:00,30.48,30.5,30.45,30.49,29700.0,20.0556,20.0687,20.0358,20.0621,29700.0
2009-10-20 12:00:00,30.49,30.5,30.42,30.44,54700.0,20.0621,20.0687,20.0161,20.0292,54700.0
2009-10-20 12:05:00,30.45,30.45,30.4,30.44,25100.0,20.0358,20.0358,20.0029,20.0292,25100.0
2009-10-20 12:10:00,30.43,30.5,30.4,30.49,37100.0,20.0227,20.0687,20.0029,20.0621,37100.0
2009-10-20 12:15:00,30.48,30.5,30.42,30.5,84600.0,20.0556,20.0687,20.0161,20.0687,84600.0
2009-10-20 12:20:00,30.5,30.62,30.48,30.62,133700.0,20.0687,20.1477,20.0556,20.1477,133700.0
2009-10-20 12:25:00,30.62,30.66,30.44,30.45,191900.0,20.1477,20.174,20.0292,20.0358,191900.0
2009-10-20 12:30:00,30.45,30.47,30.37,30.4,53400.0,20.0358,20.049,19.9832,20.0029,53400.0
2009-10-20 12:35:00,30.38,30.41,30.3,30.35,57500.0,19.9898,20.0095,19.9371,19.97,57500.0
2009-10-20 12:40:00,30.34,30.38,30.34,30.37,65600.0,19.9634,19.9898,19.9634,19.9832,65600.0
2009-10-20 12:45:00,30.37,30.42,30.35,30.41,71800.0,19.9832,20.0161,19.97,20.0095,71800.0
2009-10-20 12:50:00,30.41,30.43,30.4,30.42,28200.0,20.0095,20.0227,20.0029,20.0161,28200.0
2009-10-20 12:55:00,30.41,30.42,30.39,30.39,23800.0,20.0095,20.0161,19.9963,19.9963,23800.0
2009-10-20 13:00:00,30.39,30.43,30.38,30.43,27100.0,19.9963,20.0227,19.9898,20.0227,27100.0
2009-10-20 13:05:00,30.42,30.43,30.39,30.4,29900.0,20.0161,20.0227,19.9963,20.0029,29900.0
2009-10-20 13:10:00,30.4,30.4,30.35,30.39,36200.0,20.0029,20.0029,19.97,19.9963,36200.0
2009-10-20 13:15:00,30.4,30.44,30.4,30.42,50200.0,20.0029,20.0292,20.0029,20.0161,50200.0
2009-10-20 13:20:00,30.42,30.44,30.42,30.43,21700.0,20.0161,20.0292,20.0161,20.0227,21700.0
2009-10-20 13:25:00,30.42,30.44,30.38,30.42,43200.0,20.0161,20.0292,19.9898,20.0161,43200.0
2009-10-20 13:30:00,30.41,30.42,30.38,30.4,67700.0,20.0095,20.0161,19.9898,20.0029,67700.0
2009-10-20 13:35:00,30.4,30.44,30.4,30.42,36800.0,20.0029,20.0292,20.0029,20.0161,36800.0
2009-10-20 13:40:00,30.42,30.43,30.42,30.43,29200.0,20.0161,20.0227,20.0161,20.0227,29200.0
2009-10-20 13:45:00,30.42,30.46,30.37,30.46,163700.0,20.0161,20.0424,19.9832,20.0424,163700.0
2009-10-20 13:50:00,30.46,30.48,30.43,30.47,31900.0,20.0424,20.0556,20.0227,20.049,31900.0
2009-10-20 13:55:00,30.47,30.48,30.39,30.41,52500.0,20.049,20.0556,19.9963,20.0095,52500.0
2009-10-20 14:00:00,30.4,30.43,30.4,30.41,28000.0,20.0029,20.0227,20.0029,20.0095,28000.0
2009-10-20 14:05:00,30.41,30.5,30.41,30.5,40300.0,20.0095,20.0687,20.0095,20.0687,40300.0
2009-10-20 14:10:00,30.49,30.53,30.49,30.49,36400.0,20.0621,20.0885,20.0621,20.0621,36400.0
2009-10-20 14:15:00,30.49,30.56,30.48,30.56,57800.0,20.0621,20.1082,20.0556,20.1082,57800.0
2009-10-20 14:20:00,30.56,30.58,30.53,30.53,45400.0,20.1082,20.1214,20.0885,20.0885,45400.0
2009-10-20 14:25:00,30.52,30.53,30.49,30.49,32300.0,20.0819,20.0885,20.0621,20.0621,32300.0
2009-10-20 14:30:00,30.49,30.5,30.45,30.5,31300.0,20.0621,20.0687,20.0358,20.0687,31300.0
2009-10-20 14:35:00,30.5,30.52,30.48,30.51,58800.0,20.0687,20.0819,20.0556,20.0753,58800.0
2009-10-20 14:40:00,30.5,30.5,30.47,30.48,20800.0,20.0687,20.0687,20.049,20.0556,20800.0
2009-10-20 14:45:00,30.47,30.53,30.47,30.53,43600.0,20.049,20.0885,20.049,20.0885,43600.0
2009-10-20 14:50:00,30.52,30.56,30.52,30.55,92700.0,20.0819,20.1082,20.0819,20.1016,92700.0
2009-10-20 14:55:00,30.54,30.59,30.54,30.58,46500.0,20.095,20.1279,20.095,20.1214,46500.0
2009-10-20 15:00:00,30.59,30.61,30.59,30.6,36300.0,20.1279,20.1411,20.1279,20.1345,36300.0
2009-10-20 15:05:00,30.6,30.6,30.5,30.5,66700.0,20.1345,20.1345,20.0687,20.0687,66700.0
2009-10-20 15:10:00,30.5,30.51,30.48,30.5,53900.0,20.0687,20.0753,20.0556,20.0687,53900.0
2009-10-20 15:15:00,30.5,30.53,30.49,30.5,44600.0,20.0687,20.0885,20.0621,20.0687,44600.0
2009-10-20 15:20:00,30.51,30.52,30.5,30.5,35800.0,20.0753,20.0819,20.0687,20.0687,35800.0
2009-10-20 15:25:00,30.5,30.6,30.49,30.6,55000.0,20.0687,20.1345,20.0621,20.1345,55000.0
2009-10-20 15:30:00,30.59,30.65,30.59,30.64,147700.0,20.1279,20.1674,20.1279,20.1608,147700.0
2009-10-20 15:35:00,30.64,30.64,30.62,30.62,41100.0,20.1608,20.1608,20.1477,20.1477,41100.0
2009-10-20 15:40:00,30.63,30.66,30.62,30.64,78700.0,20.1543,20.174,20.1477,20.1608,78700.0
2009-10-20 15:45:00,30.65,30.65,30.6,30.62,58200.0,20.1674,20.1674,20.1345,20.1477,58200.0
2009-10-20 15:50:00,30.61,30.62,30.6,30.6,45900.0,20.1411,20.1477,20.1345,20.1345,45900.0
2009-10-20 15:55:00,30.61,30.61,30.57,30.58,124000.0,20.1411,20.1411,20.1148,20.1214,124000.0
2009-10-21 09:30:00,30.47,30.7,30.47,30.62,113600.0,20.049,20.2003,20.049,20.1477,113600.0
2009-10-21 09:35:00,30.63,30.8,30.61,30.74,79100.0,20.1543,20.2661,20.1411,20.2266,79100.0
2009-10-21 09:40:00,30.75,30.89,30.67,30.87,43900.0,20.2332,20.3253,20.1806,20.3122,43900.0
2009-10-21 09:45:00,30.87,30.94,30.86,30.93,66500.0,20.3122,20.3582,20.3056,20.3516,66500.0
2009-10-21 09:50:00,30.93,30.98,30.87,30.98,41800.0,20.3516,20.3845,20.3122,20.3845,41800.0
2009-10-21 09:55:00,30.98,31.0,30.98,30.99,30600.0,20.3845,20.3977,20.3845,20.3911,30600.0
2009-10-21 10:00:00,30.99,30.99,30.94,30.97,37700.0,20.3911,20.3911,20.3582,20.378,37700.0
2009-10-21 10:05:00,30.97,30.98,30.94,30.97,52600.0,20.378,20.3845,20.3582,20.378,52600.0
2009-10-21 10:10:00,30.97,30.98,30.94,30.95,62800.0,20.378,20.3845,20.3582,20.3648,62800.0
2009-10-21 10:15:00,30.96,30.99,30.93,30.93,57900.0,20.3714,20.3911,20.3516,20.3516,57900.0
2009-10-21 10:20:00,30.93,30.96,30.93,30.94,25600.0,20.3516,20.3714,20.3516,20.3582,25600.0
2009-10-21 10:25:00,30.94,30.95,30.91,30.93,45000.0,20.3582,20.3648,20.3385,20.3516,45000.0
2009-10-21 10:30:00,30.93,30.99,30.92,30.98,120800.0,20.3516,20.3911,20.3451,20.3845,120800.0
2009-10-21 10:35:00,30.98,31.08,30.98,31.03,99100.0,20.3845,20.4503,20.3845,20.4174,99100.0
2009-10-21 10:40:00,31.03,31.16,31.0,31.14,93500.0,20.4174,20.503,20.3977,20.4898,93500.0
2009-10-21 10:45:00,31.15,31.24,31.13,31.24,54400.0,20.4964,20.5556,20.4832,20.5556,54400.0
2009-10-21 10:50:00,31.24,31.24,31.18,31.19,42000.0,20.5556,20.5556,20.5161,20.5227,42000.0
2009-10-21 10:55:00,31.19,31.22,31.17,31.22,30700.0,20.5227,20.5425,20.5096,20.5425,30700.0
2009-10-21 11:00:00,31.22,31.24,31.2,31.24,27800.0,20.5425,20.5556,20.5293,20.5556,27800.0
2009-10-21 11:05:00,31.23,31.25,31.22,31.23,24600.0,20.549,20.5622,20.5425,20.549,24600.0
2009-10-21 11:10:00,31.23,31.23,31.18,31.2,86900.0,20.549,20.549,20.5161,20.5293,86900.0
2009-10-21 11:15:00,31.19,31.21,31.19,31.21,28600.0,20.5227,20.5359,20.5227,20.5359,28600.0
2009-10-21 11:20:00,31.21,31.21,31.19,31.2,43900.0,20.5359,20.5359,20.5227,20.5293,43900.0
2009-10-21 11:25:00,31.2,31.24,31.2,31.22,35000.0,20.5293,20.5556,20.5293,20.5425,35000.0
2009-10-21 11:30:00,31.22,31.22,31.15,31.15,41300.0,20.5425,20.5425,20.4964,20.4964,41300.0
2009-10-21 11:35:00,31.16,31.17,31.14,31.16,28200.0,20.503,20.5096,20.4898,20.503,28200.0
2009-10-21 11:40:00,31.17,31.19,31.16,31.19,27300.0,20.5096,20.5227,20.503,20.5227,27300.0
2009-10-21 11:45:00,31.19,31.21,31.18,31.18,28800.0,20.5227,20.5359,20.5161,20.5161,28800.0
2009-10-21 11:50:00,31.18,31.19,31.11,31.13,50100.0,20.5161,20.5227,20.4701,20.4832,50100.0
2009-10-21 11:55:00,31.12,31.13,31.1,31.12,31700.0,20.4767,20.4832,20.4635,20.4767,31700.0
2009-10-21 12:00:00,31.13,31.24,31.12,31.24,50100.0,20.4832,20.5556,20.4767,20.5556,50100.0
2009-10-21 12:05:00,31.24,31.32,31.24,31.27,102700.0,20.5556,20.6083,20.5556,20.5754,102700.0
2009-10-21 12:10:00,31.27,31.31,31.27,31.28,84800.0,20.5754,20.6017,20.5754,20.5819,84800.0
2009-10-21 12:15:00,31.29,31.36,31.27,31.35,78700.0,20.5885,20.6346,20.5754,20.628,78700.0
2009-10-21 12:20:00,31.35,31.36,31.3,31.36,66800.0,20.628,20.6346,20.5951,20.6346,66800.0
2009-10-21 12:25:00,31.35,31.36,31.31,31.34,28700.0,20.628,20.6346,20.6017,20.6214,28700.0
2009-10-21 12:30:00,31.34,31.38,31.32,31.36,64700.0,20.6214,20.6477,20.6083,20.6346,64700.0
2009-10-21 12:35:00,31.35,31.4,31.34,31.4,41100.0,20.628,20.6609,20.6214,20.6609,41100.0
2009-10-21 12:40:00,31.4,31.4,31.37,31.38,21900.0,20.6609,20.6609,20.6412,20.6477,21900.0
2009-10-21 12:45:00,31.37,31.41,31.37,31.4,46300.0,20.6412,20.6675,20.6412,20.6609,46300.0
2009-10-21 12:50:00,31.4,31.45,31.38,31.45,82700.0,20.6609,20.6938,20.6477,20.6938,82700.0
2009-10-21 12:55:00,31.44,31.47,31.44,31.47,70000.0,20.6872,20.707,20.6872,20.707,70000.0
2009-10-21 13:00:00,31.46,31.47,31.43,31.43,45200.0,20.7004,20.707,20.6806,20.6806,45200.0
2009-10-21 13:05:00,31.44,31.44,31.37,31.37,81100.0,20.6872,20.6872,20.6412,20.6412,81100.0
2009-10-21 13:10:00,31.37,31.37,31.33,31.34,22500.0,20.6412,20.6412,20.6148,20.6214,22500.0
2009-10-21 13:15:00,31.33,31.34,31.33,31.34,23000.0,20.6148,20.6214,20.6148,20.6214,23000.0
2009-10-21 13:20:00,31.34,31.34,31.33,31.34,12900.0,20.6214,20.6214,20.6148,20.6214,12900.0
2009-10-21 13:25:00,31.33,31.34,31.33,31.33,13400.0,20.6148,20.6214,20.6148,20.6148,13400.0
2009-10-21 13:30:00,31.34,31.39,31.33,31.37,103600.0,20.6214,20.6543,20.6148,20.6412,103600.0
2009-10-21 13:35:00,31.37,31.41,31.36,31.41,56800.0,20.6412,20.6675,20.6346,20.6675,56800.0
2009-10-21 13:40:00,31.41,31.46,31.41,31.46,53300.0,20.6675,20.7004,20.6675,20.7004,53300.0
2009-10-21 13:45:00,31.45,31.5,31.44,31.48,94400.0,20.6938,20.7267,20.6872,20.7135,94400.0
2009-10-21 13:50:00,31.49,31.5,31.48,31.5,92300.0,20.7201,20.7267,20.7135,20.7267,92300.0
2009-10-21 13:55:00,31.49,31.5,31.47,31.5,73600.0,20.7201,20.7267,20.707,20.7267,73600.0
2009-10-21 14:00:00,31.49,31.5,31.48,31.49,131400.0,20.7201,20.7267,20.7135,20.7201,131400.0
2009-10-21 14:05:00,31.49,31.58,31.49,31.57,116100.0,20.7201,20.7793,20.7201,20.7728,116100.0
2009-10-21 14:10:00,31.57,31.57,31.53,31.53,53200.0,20.7728,20.7728,20.7464,20.7464,53200.0
2009-10-21 14:15:00,31.53,31.55,31.51,31.51,58400.0,20.7464,20.7596,20.7333,20.7333,58400.0
2009-10-21 14:20:00,31.51,31.55,31.5,31.55,41400.0,20.7333,20.7596,20.7267,20.7596,41400.0
2009-10-21 14:25:00,31.55,31.58,31.55,31.56,46800.0,20.7596,20.7793,20.7596,20.7662,46800.0
2009-10-21 14:30:00,31.55,31.56,31.51,31.52,41800.0,20.7596,20.7662,20.7333,20.7399,41800.0
2009-10-21 14:35:00,31.53,31.56,31.51,31.56,66500.0,20.7464,20.7662,20.7333,20.7662,66500.0
2009-10-21 14:40:00,31.56,31.59,31.55,31.58,69800.0,20.7662,20.7859,20.7596,20.7793,69800.0
2009-10-21 14:45:00,31.57,31.63,31.57,31.6,66700.0,20.7728,20.8122,20.7728,20.7925,66700.0
2009-10-21 14:50:00,31.6,31.6,31.54,31.56,49900.0,20.7925,20.7925,20.753,20.7662,49900.0
2009-10-21 14:55:00,31.57,31.59,31.54,31.59,70700.0,20.7728,20.7859,20.753,20.7859,70700.0
2009-10-21 15:00:00,31.58,31.61,31.58,31.59,62200.0,20.7793,20.7991,20.7793,20.7859,62200.0
2009-10-21 15:05:00,31.58,31.59,31.54,31.55,24700.0,20.7793,20.7859,20.753,20.7596,24700.0
2009-10-21 15:10:00,31.55,31.58,31.54,31.56,91900.0,20.7596,20.7793,20.753,20.7662,91900.0
2009-10-21 15:15:00,31.56,31.57,31.55,31.55,102500.0,20.7662,20.7728,20.7596,20.7596,102500.0
2009-10-21 15:20:00,31.55,31.56,31.43,31.45,241500.0,20.7596,20.7662,20.6806,20.6938,241500.0
2009-10-21 15:25:00,31.45,31.47,31.44,31.46,133200.0,20.6938,20.707,20.6872,20.7004,133200.0
2009-10-21 15:30:00,31.46,31.47,31.33,31.34,199500.0,20.7004,20.707,20.6148,20.6214,199500.0
2009-10-21 15:35:00,31.33,31.39,31.32,31.39,227600.0,20.6148,20.6543,20.6083,20.6543,227600.0
2009-10-21 15:40:00,31.38,31.41,31.35,31.36,248700.0,20.6477,20.6675,20.628,20.6346,248700.0
2009-10-21 15:45:00,31.37,31.4,31.31,31.33,158300.0,20.6412,20.6609,20.6017,20.6148,158300.0
2009-10-21 15:50:00,31.32,31.37,31.32,31.36,173100.0,20.6083,20.6412,20.6083,20.6346,173100.0
2009-10-21 15:55:00,31.35,31.4,31.32,31.32,487300.0,20.628,20.6609,20.6083,20.6083,487300.0
2009-10-22 09:30:00,31.32,31.33,30.58,30.6,154000.0,20.6083,20.6148,20.1214,20.1345,154000.0
2009-10-22 09:35:00,30.6,30.9,30.6,30.76,306000.0,20.1345,20.3319,20.1345,20.2398,306000.0
2009-10-22 09:40:00,30.77,30.87,30.66,30.67,97800.0,20.2464,20.3122,20.174,20.1806,97800.0
2009-10-22 09:45:00,30.65,30.83,30.65,30.79,83900.0,20.1674,20.2858,20.1674,20.2595,83900.0
2009-10-22 09:50:00,30.79,30.79,30.72,30.74,56500.0,20.2595,20.2595,20.2135,20.2266,56500.0
2009-10-22 09:55:00,30.73,30.74,30.57,30.67,89100.0,20.2201,20.2266,20.1148,20.1806,89100.0
2009-10-22 10:00:00,30.67,30.78,30.62,30.68,123800.0,20.1806,20.253,20.1477,20.1872,123800.0
2009-10-22 10:05:00,30.68,30.76,30.63,30.71,81100.0,20.1872,20.2398,20.1543,20.2069,81100.0
2009-10-22 10:10:00,30.71,30.74,30.64,30.7,96200.0,20.2069,20.2266,20.1608,20.2003,96200.0
2009-10-22 10:15:00,30.7,30.74,30.68,30.73,68200.0,20.2003,20.2266,20.1872,20.2201,68200.0
2009-10-22 10:20:00,30.72,30.82,30.7,30.78,64100.0,20.2135,20.2793,20.2003,20.253,64100.0
2009-10-22 10:25:00,30.78,30.81,30.71,30.77,83500.0,20.253,20.2727,20.2069,20.2464,83500.0
2009-10-22 10:30:00,30.76,30.79,30.67,30.67,91600.0,20.2398,20.2595,20.1806,20.1806,91600.0
2009-10-22 10:35:00,30.68,30.73,30.67,30.68,40900.0,20.1872,20.2201,20.1806,20.1872,40900.0
2009-10-22 10:40:00,30.68,30.79,30.68,30.72,79200.0,20.1872,20.2595,20.1872,20.2135,79200.0
2009-10-22 10:45:00,30.72,30.72,30.63,30.63,89000.0,20.2135,20.2135,20.1543,20.1543,89000.0
2009-10-22 10:50:00,30.63,30.66,30.6,30.63,109800.0,20.1543,20.174,20.1345,20.1543,109800.0
2009-10-22 10:55:00,30.63,30.68,30.57,30.62,58500.0,20.1543,20.1872,20.1148,20.1477,58500.0
2009-10-22 11:00:00,30.62,30.63,30.58,30.62,95300.0,20.1477,20.1543,20.1214,20.1477,95300.0
2009-10-22 11:05:00,30.62,30.74,30.62,30.67,75500.0,20.1477,20.2266,20.1477,20.1806,75500.0
2009-10-22 11:10:00,30.67,30.69,30.64,30.65,30600.0,20.1806,20.1937,20.1608,20.1674,30600.0
2009-10-22 11:15:00,30.65,30.65,30.55,30.55,41500.0,20.1674,20.1674,20.1016,20.1016,41500.0
2009-10-22 11:20:00,30.55,30.61,30.53,30.6,41300.0,20.1016,20.1411,20.0885,20.1345,41300.0
2009-10-22 11:25:00,30.6,30.67,30.6,30.64,56500.0,20.1345,20.1806,20.1345,20.1608,56500.0
2009-10-22 11:30:00,30.64,30.67,30.62,30.63,42500.0,20.1608,20.1806,20.1477,20.1543,42500.0
2009-10-22 11:35:00,30.62,30.7,30.62,30.7,94400.0,20.1477,20.2003,20.1477,20.2003,94400.0
2009-10-22 11:40:00,30.7,30.78,30.7,30.78,55700.0,20.2003,20.253,20.2003,20.253,55700.0
2009-10-22 11:45:00,30.78,30.83,30.77,30.83,35400.0,20.253,20.2858,20.2464,20.2858,35400.0
2009-10-22 11:50:00,30.82,30.83,30.74,30.79,101600.0,20.2793,20.2858,20.2266,20.2595,101600.0
2009-10-22 11:55:00,30.79,30.81,30.78,30.78,56600.0,20.2595,20.2727,20.253,20.253,56600.0
2009-10-22 12:00:00,30.78,30.79,30.76,30.76,35000.0,20.253,20.2595,20.2398,20.2398,35000.0
2009-10-22 12:05:00,30.77,30.79,30.76,30.78,22900.0,20.2464,20.2595,20.2398,20.253,22900.0
2009-10-22 12:10:00,30.79,30.8,30.75,30.75,34100.0,20.2595,20.2661,20.2332,20.2332,34100.0
2009-10-22 12:15:00,30.75,30.76,30.74,30.75,32200.0,20.2332,20.2398,20.2266,20.2332,32200.0
2009-10-22 12:20:00,30.75,30.77,30.75,30.75,34500.0,20.2332,20.2464,20.2332,20.2332,34500.0
2009-10-22 12:25:00,30.75,30.76,30.75,30.75,46300.0,20.2332,20.2398,20.2332,20.2332,46300.0
2009-10-22 12:30:00,30.75,30.8,30.75,30.77,47200.0,20.2332,20.2661,20.2332,20.2464,47200.0
2009-10-22 12:35:00,30.77,30.8,30.76,30.76,29000.0,20.2464,20.2661,20.2398,20.2398,29000.0
2009-10-22 12:40:00,30.76,30.78,30.75,30.77,26600.0,20.2398,20.253,20.2332,20.2464,26600.0
2009-10-22 12:45:00,30.77,30.82,30.76,30.79,35600.0,20.2464,20.2793,20.2398,20.2595,35600.0
2009-10-22 12:50:00,30.79,30.81,30.77,30.77,21200.0,20.2595,20.2727,20.2464,20.2464,21200.0
2009-10-22 12:55:00,30.77,30.77,30.75,30.75,13200.0,20.2464,20.2464,20.2332,20.2332,13200.0
2009-10-22 13:00:00,30.75,30.8,30.75,30.77,32800.0,20.2332,20.2661,20.2332,20.2464,32800.0
2009-10-22 13:05:00,30.77,30.78,30.75,30.75,22800.0,20.2464,20.253,20.2332,20.2332,22800.0
2009-10-22 13:10:00,30.76,30.76,30.75,30.75,7200.0,20.2398,20.2398,20.2332,20.2332,7200.0
2009-10-22 13:15:00,30.75,30.76,30.75,30.75,8500.0,20.2332,20.2398,20.2332,20.2332,8500.0
2009-10-22 13:20:00,30.75,30.8,30.75,30.78,36500.0,20.2332,20.2661,20.2332,20.253,36500.0
2009-10-22 13:25:00,30.78,30.81,30.77,30.8,60100.0,20.253,20.2727,20.2464,20.2661,60100.0
2009-10-22 13:30:00,30.8,30.81,30.76,30.8,46800.0,20.2661,20.2727,20.2398,20.2661,46800.0
2009-10-22 13:35:00,30.8,30.81,30.8,30.81,9100.0,20.2661,20.2727,20.2661,20.2727,9100.0
2009-10-22 13:40:00,30.81,30.81,30.76,30.76,26400.0,20.2727,20.2727,20.2398,20.2398,26400.0
2009-10-22 13:45:00,30.76,30.77,30.75,30.75,18400.0,20.2398,20.2464,20.2332,20.2332,18400.0
2009-10-22 13:50:00,30.75,30.8,30.75,30.79,50900.0,20.2332,20.2661,20.2332,20.2595,50900.0
2009-10-22 13:55:00,30.8,30.82,30.8,30.82,20900.0,20.2661,20.2793,20.2661,20.2793,20900.0
2009-10-22 14:00:00,30.81,30.88,30.79,30.85,87300.0,20.2727,20.3187,20.2595,20.299,87300.0
2009-10-22 14:05:00,30.86,30.87,30.83,30.84,32800.0,20.3056,20.3122,20.2858,20.2924,32800.0
2009-10-22 14:10:00,30.85,30.93,30.84,30.93,29700.0,20.299,20.3516,20.2924,20.3516,29700.0
2009-10-22 14:15:00,30.92,30.96,30.9,30.9,65900.0,20.3451,20.3714,20.3319,20.3319,65900.0
2009-10-22 14:20:00,30.9,30.94,30.89,30.92,34300.0,20.3319,20.3582,20.3253,20.3451,34300.0
2009-10-22 14:25:00,30.93,30.94,30.89,30.89,50600.0,20.3516,20.3582,20.3253,20.3253,50600.0
2009-10-22 14:30:00,30.9,30.96,30.9,30.93,47100.0,20.3319,20.3714,20.3319,20.3516,47100.0
2009-10-22 14:35:00,30.93,30.95,30.9,30.9,78200.0,20.3516,20.3648,20.3319,20.3319,78200.0
2009-10-22 14:40:00,30.9,30.91,30.86,30.88,46500.0,20.3319,20.3385,20.3056,20.3187,46500.0
2009-10-22 14:45:00,30.87,31.05,30.87,31.04,138400.0,20.3122,20.4306,20.3122,20.424,138400.0
2009-10-22 14:50:00,31.04,31.08,31.02,31.07,77700.0,20.424,20.4503,20.4109,20.4438,77700.0
2009-10-22 14:55:00,31.07,31.1,31.06,31.09,31500.0,20.4438,20.4635,20.4372,20.4569,31500.0
2009-10-22 15:00:00,31.09,31.1,31.06,31.1,53400.0,20.4569,20.4635,20.4372,20.4635,53400.0
2009-10-22 15:05:00,31.09,31.1,31.07,31.09,46900.0,20.4569,20.4635,20.4438,20.4569,46900.0
2009-10-22 15:10:00,31.1,31.14,31.08,31.1,75200.0,20.4635,20.4898,20.4503,20.4635,75200.0
2009-10-22 15:15:00,31.09,31.15,31.08,31.14,68200.0,20.4569,20.4964,20.4503,20.4898,68200.0
2009-10-22 15:20:00,31.14,31.15,31.1,31.14,49200.0,20.4898,20.4964,20.4635,20.4898,49200.0
2009-10-22 15:25:00,31.14,31.15,31.1,31.1,40300.0,20.4898,20.4964,20.4635,20.4635,40300.0
2009-10-22 15:30:00,31.1,31.17,31.09,31.17,56900.0,20.4635,20.5096,20.4569,20.5096,56900.0
2009-10-22 15:35:00,31.17,31.18,31.08,31.12,109500.0,20.5096,20.5161,20.4503,20.4767,109500.0
2009-10-22 15:40:00,31.13,31.14,31.04,31.08,81000.0,20.4832,20.4898,20.424,20.4503,81000.0
2009-10-22 15:45:00,31.09,31.14,31.09,31.12,101800.0,20.4569,20.4898,20.4569,20.4767,101800.0
2009-10-22 15:50:00,31.12,31.16,31.09,31.09,81100.0,20.4767,20.503,20.4569,20.4569,81100.0
2009-10-22 15:55:00,31.09,31.12,31.06,31.09,155100.0,20.4569,20.4767,20.4372,20.4569,155100.0
2009-10-23 09:30:00,31.15,31.33,31.01,31.01,249200.0,20.4964,20.6148,20.4043,20.4043,249200.0
2009-10-23 09:35:00,31.01,31.03,30.71,30.71,72300.0,20.4043,20.4174,20.2069,20.2069,72300.0
2009-10-23 09:40:00,30.72,30.86,30.68,30.68,78400.0,20.2135,20.3056,20.1872,20.1872,78400.0
2009-10-23 09:45:00,30.69,30.74,30.66,30.72,84200.0,20.1937,20.2266,20.174,20.2135,84200.0
2009-10-23 09:50:00,30.72,30.78,30.69,30.7,52400.0,20.2135,20.253,20.1937,20.2003,52400.0
2009-10-23 09:55:00,30.7,30.7,30.64,30.67,57300.0,20.2003,20.2003,20.1608,20.1806,57300.0
2009-10-23 10:00:00,30.67,30.75,30.56,30.56,85300.0,20.1806,20.2332,20.1082,20.1082,85300.0
2009-10-23 10:05:00,30.56,30.56,30.44,30.47,66600.0,20.1082,20.1082,20.0292,20.049,66600.0
2009-10-23 10:10:00,30.47,30.55,30.45,30.55,82800.0,20.049,20.1016,20.0358,20.1016,82800.0
2009-10-23 10:15:00,30.54,30.55,30.49,30.53,38500.0,20.095,20.1016,20.0621,20.0885,38500.0
2009-10-23 10:20:00,30.53,30.54,30.45,30.48,42200.0,20.0885,20.095,20.0358,20.0556,42200.0
2009-10-23 10:25:00,30.48,30.51,30.45,30.48,60300.0,20.0556,20.0753,20.0358,20.0556,60300.0
2009-10-23 10:30:00,30.48,30.51,30.45,30.46,48200.0,20.0556,20.0753,20.0358,20.0424,48200.0
2009-10-23 10:35:00,30.46,30.56,30.44,30.56,49100.0,20.0424,20.1082,20.0292,20.1082,49100.0
2009-10-23 10:40:00,30.56,30.57,30.48,30.48,24600.0,20.1082,20.1148,20.0556,20.0556,24600.0
2009-10-23 10:45:00,30.48,30.56,30.45,30.56,26400.0,20.0556,20.1082,20.0358,20.1082,26400.0
2009-10-23 10:50:00,30.56,30.57,30.46,30.46,31300.0,20.1082,20.1148,20.0424,20.0424,31300.0
2009-10-23 10:55:00,30.47,30.55,30.45,30.54,58400.0,20.049,20.1016,20.0358,20.095,58400.0
2009-10-23 11:00:00,30.54,30.67,30.53,30.66,60100.0,20.095,20.1806,20.0885,20.174,60100.0
2009-10-23 11:05:00,30.65,30.66,30.56,30.58,22500.0,20.1674,20.174,20.1082,20.1214,22500.0
2009-10-23 11:10:00,30.58,30.58,30.52,30.54,24900.0,20.1214,20.1214,20.0819,20.095,24900.0
2009-10-23 11:15:00,30.54,30.55,30.51,30.52,71100.0,20.095,20.1016,20.0753,20.0819,71100.0
2009-10-23 11:20:00,30.51,30.54,30.5,30.53,37500.0,20.0753,20.095,20.0687,20.0885,37500.0
2009-10-23 11:25:00,30.53,30.54,30.48,30.5,60300.0,20.0885,20.095,20.0556,20.0687,60300.0
2009-10-23 11:30:00,30.5,30.51,30.47,30.47,31700.0,20.0687,20.0753,20.049,20.049,31700.0
2009-10-23 11:35:00,30.48,30.57,30.48,30.55,28500.0,20.0556,20.1148,20.0556,20.1016,28500.0
2009-10-23 11:40:00,30.54,30.57,30.52,30.52,16300.0,20.095,20.1148,20.0819,20.0819,16300.0
2009-10-23 11:45:00,30.52,30.53,30.49,30.51,21800.0,20.0819,20.0885,20.0621,20.0753,21800.0
2009-10-23 11:50:00,30.51,30.55,30.5,30.55,26600.0,20.0753,20.1016,20.0687,20.1016,26600.0
2009-10-23 11:55:00,30.54,30.59,30.52,30.59,37900.0,20.095,20.1279,20.0819,20.1279,37900.0
2009-10-23 12:00:00,30.59,30.66,30.59,30.64,39000.0,20.1279,20.174,20.1279,20.1608,39000.0
2009-10-23 12:05:00,30.64,30.64,30.57,30.57,13700.0,20.1608,20.1608,20.1148,20.1148,13700.0
2009-10-23 12:10:00,30.57,30.57,30.52,30.56,20600.0,20.1148,20.1148,20.0819,20.1082,20600.0
2009-10-23 12:15:00,30.56,30.62,30.56,30.61,16100.0,20.1082,20.1477,20.1082,20.1411,16100.0
2009-10-23 12:20:00,30.61,30.61,30.52,30.52,12800.0,20.1411,20.1411,20.0819,20.0819,12800.0
2009-10-23 12:25:00,30.52,30.53,30.5,30.53,22300.0,20.0819,20.0885,20.0687,20.0885,22300.0
2009-10-23 12:30:00,30.52,30.53,30.52,30.52,14100.0,20.0819,20.0885,20.0819,20.0819,14100.0
2009-10-23 12:35:00,30.51,30.53,30.51,30.53,7700.0,20.0753,20.0885,20.0753,20.0885,7700.0
2009-10-23 12:40:00,30.52,30.53,30.52,30.53,9500.0,20.0819,20.0885,20.0819,20.0885,9500.0
2009-10-23 12:45:00,30.52,30.6,30.52,30.59,20300.0,20.0819,20.1345,20.0819,20.1279,20300.0
2009-10-23 12:50:00,30.59,30.59,30.54,30.56,12400.0,20.1279,20.1279,20.095,20.1082,12400.0
2009-10-23 12:55:00,30.56,30.56,30.53,30.53,20600.0,20.1082,20.1082,20.0885,20.0885,20600.0
2009-10-23 13:00:00,30.53,30.53,30.5,30.52,30300.0,20.0885,20.0885,20.0687,20.0819,30300.0
2009-10-23 13:05:00,30.52,30.54,30.51,30.53,18200.0,20.0819,20.095,20.0753,20.0885,18200.0
2009-10-23 13:10:00,30.53,30.54,30.51,30.51,26200.0,20.0885,20.095,20.0753,20.0753,26200.0
2009-10-23 13:15:00,30.52,30.54,30.51,30.51,14000.0,20.0819,20.095,20.0753,20.0753,14000.0
2009-10-23 13:20:00,30.52,30.52,30.41,30.43,23300.0,20.0819,20.0819,20.0095,20.0227,23300.0
2009-10-23 13:25:00,30.43,30.45,30.42,30.43,11400.0,20.0227,20.0358,20.0161,20.0227,11400.0
2009-10-23 13:30:00,30.44,30.44,30.34,30.37,105300.0,20.0292,20.0292,19.9634,19.9832,105300.0
2009-10-23 13:35:00,30.38,30.41,30.34,30.41,62400.0,19.9898,20.0095,19.9634,20.0095,62400.0
2009-10-23 13:40:00,30.41,30.45,30.38,30.39,37500.0,20.0095,20.0358,19.9898,19.9963,37500.0
2009-10-23 13:45:00,30.4,30.42,30.38,30.39,28300.0,20.0029,20.0161,19.9898,19.9963,28300.0
2009-10-23 13:50:00,30.38,30.48,30.38,30.47,34000.0,19.9898,20.0556,19.9898,20.049,34000.0
2009-10-23 13:55:00,30.47,30.47,30.42,30.44,33400.0,20.049,20.049,20.0161,20.0292,33400.0
2009-10-23 14:00:00,30.42,30.42,30.4,30.4,17200.0,20.0161,20.0161,20.0029,20.0029,17200.0
2009-10-23 14:05:00,30.4,30.45,30.38,30.44,35200.0,20.0029,20.0358,19.9898,20.0292,35200.0
2009-10-23 14:10:00,30.44,30.52,30.44,30.5,24000.0,20.0292,20.0819,20.0292,20.0687,24000.0
2009-10-23 14:15:00,30.5,30.5,30.46,30.46,10000.0,20.0687,20.0687,20.0424,20.0424,10000.0
2009-10-23 14:20:00,30.46,30.53,30.45,30.51,44200.0,20.0424,20.0885,20.0358,20.0753,44200.0
2009-10-23 14:25:00,30.51,30.51,30.49,30.51,15000.0,20.0753,20.0753,20.0621,20.0753,15000.0
2009-10-23 14:30:00,30.51,30.51,30.47,30.49,32800.0,20.0753,20.0753,20.049,20.0621,32800.0
2009-10-23 14:35:00,30.48,30.55,30.48,30.54,34400.0,20.0556,20.1016,20.0556,20.095,34400.0
2009-10-23 14:40:00,30.55,30.55,30.51,30.52,18700.0,20.1016,20.1016,20.0753,20.0819,18700.0
2009-10-23 14:45:00,30.51,30.54,30.5,30.51,25200.0,20.0753,20.095,20.0687,20.0753,25200.0
2009-10-23 14:50:00,30.5,30.56,30.5,30.5,56700.0,20.0687,20.1082,20.0687,20.0687,56700.0
2009-10-23 14:55:00,30.5,30.56,30.5,30.55,66400.0,20.0687,20.1082,20.0687,20.1016,66400.0
2009-10-23 15:00:00,30.55,30.56,30.52,30.52,32500.0,20.1016,20.1082,20.0819,20.0819,32500.0
2009-10-23 15:05:00,30.52,30.6,30.52,30.57,33000.0,20.0819,20.1345,20.0819,20.1148,33000.0
2009-10-23 15:10:00,30.58,30.58,30.55,30.58,22000.0,20.1214,20.1214,20.1016,20.1214,22000.0
2009-10-23 15:15:00,30.58,30.59,30.54,30.58,29900.0,20.1214,20.1279,20.095,20.1214,29900.0
2009-10-23 15:20:00,30.58,30.61,30.53,30.54,61000.0,20.1214,20.1411,20.0885,20.095,61000.0
2009-10-23 15:25:00,30.53,30.57,30.53,30.54,58700.0,20.0885,20.1148,20.0885,20.095,58700.0
2009-10-23 15:30:00,30.54,30.54,30.5,30.53,87200.0,20.095,20.095,20.0687,20.0885,87200.0
2009-10-23 15:35:00,30.53,30.57,30.53,30.56,140400.0,20.0885,20.1148,20.0885,20.1082,140400.0
2009-10-23 15:40:00,30.56,30.6,30.54,30.6,101600.0,20.1082,20.1345,20.095,20.1345,101600.0
2009-10-23 15:45:00,30.6,30.62,30.58,30.6,76000.0,20.1345,20.1477,20.1214,20.1345,76000.0
2009-10-23 15:50:00,30.6,30.62,30.56,30.61,88300.0,20.1345,20.1477,20.1082,20.1411,88300.0
2009-10-23 15:55:00,30.61,30.64,30.6,30.64,232400.0,20.1411,20.1608,20.1345,20.1608,232400.0
2009-10-26 09:30:00,30.63,30.75,30.53,30.67,60100.0,20.1543,20.2332,20.0885,20.1806,60100.0
2009-10-26 09:35:00,30.67,30.88,30.66,30.87,29700.0,20.1806,20.3187,20.174,20.3122,29700.0
2009-10-26 09:40:00,30.87,30.98,30.85,30.96,26000.0,20.3122,20.3845,20.299,20.3714,26000.0
2009-10-26 09:45:00,30.98,31.07,30.96,30.96,73400.0,20.3845,20.4438,20.3714,20.3714,73400.0
2009-10-26 09:50:00,30.96,31.03,30.95,30.99,41700.0,20.3714,20.4174,20.3648,20.3911,41700.0
2009-10-26 09:55:00,31.0,31.01,30.98,30.99,39800.0,20.3977,20.4043,20.3845,20.3911,39800.0
2009-10-26 10:00:00,30.99,31.04,30.95,30.97,112100.0,20.3911,20.424,20.3648,20.378,112100.0
2009-10-26 10:05:00,30.97,30.98,30.94,30.96,34300.0,20.378,20.3845,20.3582,20.3714,34300.0
2009-10-26 10:10:00,30.96,31.06,30.95,31.06,52000.0,20.3714,20.4372,20.3648,20.4372,52000.0
2009-10-26 10:15:00,31.06,31.08,31.0,31.02,48200.0,20.4372,20.4503,20.3977,20.4109,48200.0
2009-10-26 10:20:00,31.02,31.06,31.01,31.03,26200.0,20.4109,20.4372,20.4043,20.4174,26200.0
2009-10-26 10:25:00,31.02,31.03,30.97,30.98,82900.0,20.4109,20.4174,20.378,20.3845,82900.0
2009-10-26 10:30:00,30.97,31.03,30.97,31.0,55100.0,20.378,20.4174,20.378,20.3977,55100.0
2009-10-26 10:35:00,31.0,31.07,30.99,31.07,49300.0,20.3977,20.4438,20.3911,20.4438,49300.0
2009-10-26 10:40:00,31.07,31.12,31.06,31.12,44200.0,20.4438,20.4767,20.4372,20.4767,44200.0
2009-10-26 10:45:00,31.12,31.13,31.07,31.13,50300.0,20.4767,20.4832,20.4438,20.4832,50300.0
2009-10-26 10:50:00,31.11,31.12,31.05,31.05,16600.0,20.4701,20.4767,20.4306,20.4306,16600.0
2009-10-26 10:55:00,31.06,31.14,31.01,31.13,64200.0,20.4372,20.4898,20.4043,20.4832,64200.0
2009-10-26 11:00:00,31.13,31.16,31.09,31.1,34600.0,20.4832,20.503,20.4569,20.4635,34600.0
2009-10-26 11:05:00,31.09,31.13,31.09,31.12,28100.0,20.4569,20.4832,20.4569,20.4767,28100.0
2009-10-26 11:10:00,31.12,31.14,31.03,31.03,65400.0,20.4767,20.4898,20.4174,20.4174,65400.0
2009-10-26 11:15:00,31.03,31.03,30.95,30.96,45500.0,20.4174,20.4174,20.3648,20.3714,45500.0
2009-10-26 11:20:00,30.96,31.03,30.96,30.99,34900.0,20.3714,20.4174,20.3714,20.3911,34900.0
2009-10-26 11:25:00,30.98,31.02,30.98,30.98,75000.0,20.3845,20.4109,20.3845,20.3845,75000.0
2009-10-26 11:30:00,30.98,30.98,30.76,30.81,215700.0,20.3845,20.3845,20.2398,20.2727,215700.0
2009-10-26 11:35:00,30.81,30.83,30.64,30.7,108200.0,20.2727,20.2858,20.1608,20.2003,108200.0
2009-10-26 11:40:00,30.69,30.7,30.6,30.61,66100.0,20.1937,20.2003,20.1345,20.1411,66100.0
2009-10-26 11:45:00,30.6,30.66,30.55,30.59,71900.0,20.1345,20.174,20.1016,20.1279,71900.0
2009-10-26 11:50:00,30.6,30.63,30.5,30.51,23900.0,20.1345,20.1543,20.0687,20.0753,23900.0
2009-10-26 11:55:00,30.51,30.56,30.33,30.35,92600.0,20.0753,20.1082,19.9569,19.97,92600.0
2009-10-26 12:00:00,30.35,30.46,30.35,30.37,71900.0,19.97,20.0424,19.97,19.9832,71900.0
2009-10-26 12:05:00,30.36,30.36,30.32,30.36,62800.0,19.9766,19.9766,19.9503,19.9766,62800.0
2009-10-26 12:10:00,30.36,30.37,30.35,30.37,12000.0,19.9766,19.9832,19.97,19.9832,12000.0
2009-10-26 12:15:00,30.36,30.42,30.36,30.41,41500.0,19.9766,20.0161,19.9766,20.0095,41500.0
2009-10-26 12:20:00,30.41,30.42,30.36,30.42,30500.0,20.0095,20.0161,19.9766,20.0161,30500.0
2009-10-26 12:25:00,30.43,30.48,30.39,30.47,34500.0,20.0227,20.0556,19.9963,20.049,34500.0
2009-10-26 12:30:00,30.46,30.51,30.45,30.5,27700.0,20.0424,20.0753,20.0358,20.0687,27700.0
2009-10-26 12:35:00,30.5,30.52,30.45,30.46,20000.0,20.0687,20.0819,20.0358,20.0424,20000.0
2009-10-26 12:40:00,30.45,30.46,30.4,30.41,32900.0,20.0358,20.0424,20.0029,20.0095,32900.0
2009-10-26 12:45:00,30.4,30.43,30.4,30.42,52600.0,20.0029,20.0227,20.0029,20.0161,52600.0
2009-10-26 12:50:00,30.42,30.42,30.37,30.39,122200.0,20.0161,20.0161,19.9832,19.9963,122200.0
2009-10-26 12:55:00,30.39,30.4,30.38,30.39,44200.0,19.9963,20.0029,19.9898,19.9963,44200.0
2009-10-26 13:00:00,30.4,30.4,30.37,30.39,45100.0,20.0029,20.0029,19.9832,19.9963,45100.0
2009-10-26 13:05:00,30.39,30.4,30.38,30.38,65900.0,19.9963,20.0029,19.9898,19.9898,65900.0
2009-10-26 13:10:00,30.38,30.38,30.33,30.34,71000.0,19.9898,19.9898,19.9569,19.9634,71000.0
2009-10-26 13:15:00,30.34,30.37,30.33,30.36,39400.0,19.9634,19.9832,19.9569,19.9766,39400.0
2009-10-26 13:20:00,30.36,30.37,30.32,30.32,88200.0,19.9766,19.9832,19.9503,19.9503,88200.0
2009-10-26 13:25:00,30.32,30.38,30.32,30.37,64800.0,19.9503,19.9898,19.9503,19.9832,64800.0
2009-10-26 13:30:00,30.36,30.4,30.36,30.38,26400.0,19.9766,20.0029,19.9766,19.9898,26400.0
2009-10-26 13:35:00,30.38,30.41,30.36,30.38,46300.0,19.9898,20.0095,19.9766,19.9898,46300.0
2009-10-26 13:40:00,30.39,30.43,30.39,30.42,22700.0,19.9963,20.0227,19.9963,20.0161,22700.0
2009-10-26 13:45:00,30.42,30.44,30.4,30.41,26800.0,20.0161,20.0292,20.0029,20.0095,26800.0
2009-10-26 13:50:00,30.4,30.42,30.37,30.4,19000.0,20.0029,20.0161,19.9832,20.0029,19000.0
2009-10-26 13:55:00,30.41,30.43,30.37,30.38,13500.0,20.0095,20.0227,19.9832,19.9898,13500.0
2009-10-26 14:00:00,30.38,30.43,30.36,30.42,10400.0,19.9898,20.0227,19.9766,20.0161,10400.0
2009-10-26 14:05:00,30.42,30.45,30.41,30.41,22300.0,20.0161,20.0358,20.0095,20.0095,22300.0
2009-10-26 14:10:00,30.41,30.42,30.38,30.38,33300.0,20.0095,20.0161,19.9898,19.9898,33300.0
2009-10-26 14:15:00,30.38,30.42,30.31,30.33,34100.0,19.9898,20.0161,19.9437,19.9569,34100.0
2009-10-26 14:20:00,30.32,30.4,30.32,30.39,15700.0,19.9503,20.0029,19.9503,19.9963,15700.0
2009-10-26 14:25:00,30.39,30.42,30.37,30.41,6500.0,19.9963,20.0161,19.9832,20.0095,6500.0
2009-10-26 14:30:00,30.41,30.41,30.35,30.35,37500.0,20.0095,20.0095,19.97,19.97,37500.0
2009-10-26 14:35:00,30.35,30.38,30.34,30.38,52500.0,19.97,19.9898,19.9634,19.9898,52500.0
2009-10-26 14:40:00,30.38,30.39,30.35,30.35,15800.0,19.9898,19.9963,19.97,19.97,15800.0
2009-10-26 14:45:00,30.35,30.4,30.35,30.36,27100.0,19.97,20.0029,19.97,19.9766,27100.0
2009-10-26 14:50:00,30.35,30.42,30.35,30.4,22800.0,19.97,20.0161,19.97,20.0029,22800.0
2009-10-26 14:55:00,30.41,30.46,30.4,30.4,51100.0,20.0095,20.0424,20.0029,20.0029,51100.0
2009-10-26 15:00:00,30.41,30.43,30.38,30.43,13400.0,20.0095,20.0227,19.9898,20.0227,13400.0
2009-10-26 15:05:00,30.43,30.44,30.35,30.38,44600.0,20.0227,20.0292,19.97,19.9898,44600.0
2009-10-26 15:10:00,30.38,30.38,30.35,30.36,14400.0,19.9898,19.9898,19.97,19.9766,14400.0
2009-10-26 15:15:00,30.36,30.4,30.33,30.37,84400.0,19.9766,20.0029,19.9569,19.9832,84400.0
2009-10-26 15:20:00,30.38,30.39,30.36,30.39,32000.0,19.9898,19.9963,19.9766,19.9963,32000.0
2009-10-26 15:25:00,30.4,30.41,30.35,30.38,59000.0,20.0029,20.0095,19.97,19.9898,59000.0
2009-10-26 15:30:00,30.39,30.43,30.37,30.42,20600.0,19.9963,20.0227,19.9832,20.0161,20600.0
2009-10-26 15:35:00,30.42,30.44,30.37,30.39,67900.0,20.0161,20.0292,19.9832,19.9963,67900.0
2009-10-26 15:40:00,30.39,30.44,30.39,30.43,53600.0,19.9963,20.0292,19.9963,20.0227,53600.0
2009-10-26 15:45:00,30.44,30.48,30.4,30.41,142000.0,20.0292,20.0556,20.0029,20.0095,142000.0
2009-10-26 15:50:00,30.41,30.43,30.38,30.38,118500.0,20.0095,20.0227,19.9898,19.9898,118500.0
2009-10-26 15:55:00,30.38,30.4,30.35,30.35,156900.0,19.9898,20.0029,19.97,19.97,156900.0
2009-10-27 09:30:00,30.56,31.04,30.48,30.67,83000.0,20.1082,20.424,20.0556,20.1806,83000.0
2009-10-27 09:35:00,30.67,30.82,30.57,30.61,41800.0,20.1806,20.2793,20.1148,20.1411,41800.0
2009-10-27 09:40:00,30.61,30.61,30.34,30.42,39000.0,20.1411,20.1411,19.9634,20.0161,39000.0
2009-10-27 09:45:00,30.42,30.44,30.4,30.42,15400.0,20.0161,20.0292,20.0029,20.0161,15400.0
2009-10-27 09:50:00,30.43,30.49,30.42,30.45,34200.0,20.0227,20.0621,20.0161,20.0358,34200.0
2009-10-27 09:55:00,30.44,30.45,30.22,30.25,53000.0,20.0292,20.0358,19.8845,19.9042,53000.0
2009-10-27 10:00:00,30.24,30.24,30.05,30.18,110300.0,19.8976,19.8976,19.7726,19.8582,110300.0
2009-10-27 10:05:00,30.17,30.23,30.12,30.18,73800.0,19.8516,19.8911,19.8187,19.8582,73800.0
2009-10-27 10:10:00,30.18,30.21,30.12,30.21,43000.0,19.8582,19.8779,19.8187,19.8779,43000.0
2009-10-27 10:15:00,30.21,30.21,30.11,30.19,49800.0,19.8779,19.8779,19.8121,19.8647,49800.0
2009-10-27 10:20:00,30.19,30.19,30.07,30.07,53300.0,19.8647,19.8647,19.7858,19.7858,53300.0
2009-10-27 10:25:00,30.07,30.21,30.06,30.19,49100.0,19.7858,19.8779,19.7792,19.8647,49100.0
2009-10-27 10:30:00,30.19,30.21,30.13,30.16,51900.0,19.8647,19.8779,19.8253,19.845,51900.0
2009-10-27 10:35:00,30.15,30.16,30.11,30.15,24100.0,19.8384,19.845,19.8121,19.8384,24100.0
2009-10-27 10:40:00,30.15,30.2,30.12,30.14,150200.0,19.8384,19.8713,19.8187,19.8318,150200.0
2009-10-27 10:45:00,30.15,30.18,30.12,30.12,27100.0,19.8384,19.8582,19.8187,19.8187,27100.0
2009-10-27 10:50:00,30.13,30.13,30.03,30.04,101700.0,19.8253,19.8253,19.7595,19.766,101700.0
2009-10-27 10:55:00,30.04,30.08,29.99,30.05,136700.0,19.766,19.7924,19.7331,19.7726,136700.0
2009-10-27 11:00:00,30.04,30.09,30.01,30.05,74100.0,19.766,19.7989,19.7463,19.7726,74100.0
2009-10-27 11:05:00,30.05,30.08,29.93,29.98,62500.0,19.7726,19.7924,19.6937,19.7266,62500.0
2009-10-27 11:10:00,29.97,30.0,29.95,29.98,63400.0,19.72,19.7397,19.7068,19.7266,63400.0
2009-10-27 11:15:00,29.98,30.02,29.95,30.0,40600.0,19.7266,19.7529,19.7068,19.7397,40600.0
2009-10-27 11:20:00,30.0,30.06,30.0,30.06,21800.0,19.7397,19.7792,19.7397,19.7792,21800.0
2009-10-27 11:25:00,30.05,30.11,30.03,30.11,24500.0,19.7726,19.8121,19.7595,19.8121,24500.0
2009-10-27 11:30:00,30.11,30.14,30.08,30.09,38200.0,19.8121,19.8318,19.7924,19.7989,38200.0
2009-10-27 11:35:00,30.1,30.14,30.09,30.14,37800.0,19.8055,19.8318,19.7989,19.8318,37800.0
2009-10-27 11:40:00,30.13,30.14,30.09,30.09,20600.0,19.8253,19.8318,19.7989,19.7989,20600.0
2009-10-27 11:45:00,30.09,30.12,30.08,30.1,48700.0,19.7989,19.8187,19.7924,19.8055,48700.0
2009-10-27 11:50:00,30.1,30.14,30.09,30.1,46900.0,19.8055,19.8318,19.7989,19.8055,46900.0
2009-10-27 11:55:00,30.1,30.16,30.09,30.13,41300.0,19.8055,19.845,19.7989,19.8253,41300.0
2009-10-27 12:00:00,30.14,30.14,30.1,30.11,22400.0,19.8318,19.8318,19.8055,19.8121,22400.0
2009-10-27 12:05:00,30.11,30.14,30.08,30.08,52100.0,19.8121,19.8318,19.7924,19.7924,52100.0
2009-10-27 12:10:00,30.09,30.13,30.07,30.13,17300.0,19.7989,19.8253,19.7858,19.8253,17300.0
2009-10-27 12:15:00,30.13,30.15,30.13,30.15,20300.0,19.8253,19.8384,19.8253,19.8384,20300.0
2009-10-27 12:20:00,30.15,30.15,30.14,30.15,26500.0,19.8384,19.8384,19.8318,19.8384,26500.0
2009-10-27 12:25:00,30.14,30.15,30.04,30.04,38300.0,19.8318,19.8384,19.766,19.766,38300.0
2009-10-27 12:30:00,30.05,30.1,30.05,30.09,17600.0,19.7726,19.8055,19.7726,19.7989,17600.0
2009-10-27 12:35:00,30.08,30.14,30.07,30.12,20300.0,19.7924,19.8318,19.7858,19.8187,20300.0
2009-10-27 12:40:00,30.12,30.19,30.12,30.18,26600.0,19.8187,19.8647,19.8187,19.8582,26600.0
2009-10-27 12:45:00,30.18,30.21,30.15,30.2,31600.0,19.8582,19.8779,19.8384,19.8713,31600.0
2009-10-27 12:50:00,30.2,30.21,30.12,30.12,27400.0,19.8713,19.8779,19.8187,19.8187,27400.0
2009-10-27 12:55:00,30.13,30.19,30.13,30.14,33900.0,19.8253,19.8647,19.8253,19.8318,33900.0
2009-10-27 13:00:00,30.14,30.23,30.13,30.2,29500.0,19.8318,19.8911,19.8253,19.8713,29500.0
2009-10-27 13:05:00,30.2,30.2,30.11,30.13,34900.0,19.8713,19.8713,19.8121,19.8253,34900.0
2009-10-27 13:10:00,30.13,30.21,30.13,30.2,14500.0,19.8253,19.8779,19.8253,19.8713,14500.0
2009-10-27 13:15:00,30.19,30.2,30.16,30.17,10200.0,19.8647,19.8713,19.845,19.8516,10200.0
2009-10-27 13:20:00,30.16,30.17,30.1,30.15,35900.0,19.845,19.8516,19.8055,19.8384,35900.0
2009-10-27 13:25:00,30.16,30.17,30.12,30.12,13700.0,19.845,19.8516,19.8187,19.8187,13700.0
2009-10-27 13:30:00,30.13,30.16,30.08,30.09,66100.0,19.8253,19.845,19.7924,19.7989,66100.0
2009-10-27 13:35:00,30.09,30.15,30.09,30.13,53300.0,19.7989,19.8384,19.7989,19.8253,53300.0
2009-10-27 13:40:00,30.13,30.14,30.1,30.11,25400.0,19.8253,19.8318,19.8055,19.8121,25400.0
2009-10-27 13:45:00,30.1,30.11,30.07,30.07,29400.0,19.8055,19.8121,19.7858,19.7858,29400.0
2009-10-27 13:50:00,30.08,30.1,30.06,30.08,32100.0,19.7924,19.8055,19.7792,19.7924,32100.0
2009-10-27 13:55:00,30.08,30.08,30.03,30.07,36900.0,19.7924,19.7924,19.7595,19.7858,36900.0
2009-10-27 14:00:00,30.07,30.07,30.0,30.0,29400.0,19.7858,19.7858,19.7397,19.7397,29400.0
2009-10-27 14:05:00,30.01,30.02,29.98,29.99,46500.0,19.7463,19.7529,19.7266,19.7331,46500.0
2009-10-27 14:10:00,29.99,30.04,29.99,30.02,56200.0,19.7331,19.766,19.7331,19.7529,56200.0
2009-10-27 14:15:00,30.01,30.09,30.01,30.08,27100.0,19.7463,19.7989,19.7463,19.7924,27100.0
2009-10-27 14:20:00,30.08,30.09,30.05,30.05,26600.0,19.7924,19.7989,19.7726,19.7726,26600.0
2009-10-27 14:25:00,30.06,30.11,30.03,30.05,36300.0,19.7792,19.8121,19.7595,19.7726,36300.0
2009-10-27 14:30:00,30.05,30.08,30.0,30.07,34800.0,19.7726,19.7924,19.7397,19.7858,34800.0
2009-10-27 14:35:00,30.08,30.11,30.08,30.08,20700.0,19.7924,19.8121,19.7924,19.7924,20700.0
2009-10-27 14:40:00,30.09,30.13,30.08,30.12,27700.0,19.7989,19.8253,19.7924,19.8187,27700.0
2009-10-27 14:45:00,30.12,30.14,30.11,30.14,19400.0,19.8187,19.8318,19.8121,19.8318,19400.0
2009-10-27 14:50:00,30.14,30.21,30.13,30.2,37500.0,19.8318,19.8779,19.8253,19.8713,37500.0
2009-10-27 14:55:00,30.2,30.25,30.2,30.24,34500.0,19.8713,19.9042,19.8713,19.8976,34500.0
2009-10-27 15:00:00,30.24,30.24,30.2,30.23,36300.0,19.8976,19.8976,19.8713,19.8911,36300.0
2009-10-27 15:05:00,30.23,30.24,30.17,30.21,32800.0,19.8911,19.8976,19.8516,19.8779,32800.0
2009-10-27 15:10:00,30.21,30.23,30.17,30.2,60200.0,19.8779,19.8911,19.8516,19.8713,60200.0
2009-10-27 15:15:00,30.2,30.21,30.18,30.19,73700.0,19.8713,19.8779,19.8582,19.8647,73700.0
2009-10-27 15:20:00,30.19,30.22,30.18,30.21,72800.0,19.8647,19.8845,19.8582,19.8779,72800.0
2009-10-27 15:25:00,30.2,30.22,30.19,30.2,51600.0,19.8713,19.8845,19.8647,19.8713,51600.0
2009-10-27 15:30:00,30.21,30.21,30.12,30.13,75300.0,19.8779,19.8779,19.8187,19.8253,75300.0
2009-10-27 15:35:00,30.12,30.16,30.1,30.12,59700.0,19.8187,19.845,19.8055,19.8187,59700.0
2009-10-27 15:40:00,30.13,30.22,30.12,30.22,55500.0,19.8253,19.8845,19.8187,19.8845,55500.0
2009-10-27 15:45:00,30.22,30.22,30.12,30.13,58700.0,19.8845,19.8845,19.8187,19.8253,58700.0
2009-10-27 15:50:00,30.12,30.16,30.12,30.14,60800.0,19.8187,19.845,19.8187,19.8318,60800.0
2009-10-27 15:55:00,30.14,30.16,30.09,30.1,147100.0,19.8318,19.845,19.7989,19.8055,147100.0
2009-10-28 09:30:00,29.71,30.41,29.71,30.38,82100.0,19.5489,20.0095,19.5489,19.9898,82100.0
2009-10-28 09:35:00,30.4,30.48,30.24,30.35,77100.0,20.0029,20.0556,19.8976,19.97,77100.0
2009-10-28 09:40:00,30.35,30.4,30.16,30.36,45900.0,19.97,20.0029,19.845,19.9766,45900.0
2009-10-28 09:45:00,30.34,30.36,30.16,30.19,23100.0,19.9634,19.9766,19.845,19.8647,23100.0
2009-10-28 09:50:00,30.2,30.25,30.17,30.18,37000.0,19.8713,19.9042,19.8516,19.8582,37000.0
2009-10-28 09:55:00,30.18,30.29,30.17,30.25,39000.0,19.8582,19.9305,19.8516,19.9042,39000.0
2009-10-28 10:00:00,30.25,30.29,29.98,30.25,90600.0,19.9042,19.9305,19.7266,19.9042,90600.0
2009-10-28 10:05:00,30.26,30.27,30.2,30.23,71600.0,19.9108,19.9174,19.8713,19.8911,71600.0
2009-10-28 10:10:00,30.22,30.26,30.19,30.2,61700.0,19.8845,19.9108,19.8647,19.8713,61700.0
2009-10-28 10:15:00,30.2,30.23,30.16,30.23,54100.0,19.8713,19.8911,19.845,19.8911,54100.0
2009-10-28 10:20:00,30.22,30.23,30.13,30.22,21100.0,19.8845,19.8911,19.8253,19.8845,21100.0
2009-10-28 10:25:00,30.22,30.22,30.16,30.19,32000.0,19.8845,19.8845,19.845,19.8647,32000.0
2009-10-28 10:30:00,30.18,30.24,30.16,30.22,42900.0,19.8582,19.8976,19.845,19.8845,42900.0
2009-10-28 10:35:00,30.21,30.23,30.16,30.22,52800.0,19.8779,19.8911,19.845,19.8845,52800.0
2009-10-28 10:40:00,30.23,30.23,30.18,30.21,35900.0,19.8911,19.8911,19.8582,19.8779,35900.0
2009-10-28 10:45:00,30.22,30.25,30.15,30.17,221400.0,19.8845,19.9042,19.8384,19.8516,221400.0
2009-10-28 10:50:00,30.16,30.17,30.01,30.03,72800.0,19.845,19.8516,19.7463,19.7595,72800.0
2009-10-28 10:55:00,30.02,30.07,29.99,30.04,88000.0,19.7529,19.7858,19.7331,19.766,88000.0
2009-10-28 11:00:00,30.03,30.04,29.97,29.98,41700.0,19.7595,19.766,19.72,19.7266,41700.0
2009-10-28 11:05:00,29.97,30.04,29.93,30.03,53200.0,19.72,19.766,19.6937,19.7595,53200.0
2009-10-28 11:10:00,30.01,30.04,29.95,29.95,41800.0,19.7463,19.766,19.7068,19.7068,41800.0
2009-10-28 11:15:00,29.94,30.03,29.93,30.0,34500.0,19.7002,19.7595,19.6937,19.7397,34500.0
2009-10-28 11:20:00,29.99,30.0,29.94,29.98,23100.0,19.7331,19.7397,19.7002,19.7266,23100.0
2009-10-28 11:25:00,29.98,29.99,29.92,29.93,23500.0,19.7266,19.7331,19.6871,19.6937,23500.0
2009-10-28 11:30:00,29.93,29.93,29.9,29.91,25600.0,19.6937,19.6937,19.6739,19.6805,25600.0
2009-10-28 11:35:00,29.91,29.92,29.86,29.9,23500.0,19.6805,19.6871,19.6476,19.6739,23500.0
2009-10-28 11:40:00,29.9,29.91,29.82,29.83,36600.0,19.6739,19.6805,19.6213,19.6279,36600.0
2009-10-28 11:45:00,29.83,29.84,29.78,29.8,35200.0,19.6279,19.6344,19.595,19.6081,35200.0
2009-10-28 11:50:00,29.79,29.8,29.77,29.8,18200.0,19.6015,19.6081,19.5884,19.6081,18200.0
2009-10-28 11:55:00,29.8,29.81,29.71,29.72,59700.0,19.6081,19.6147,19.5489,19.5555,59700.0
2009-10-28 12:00:00,29.71,29.77,29.71,29.75,48000.0,19.5489,19.5884,19.5489,19.5752,48000.0
2009-10-28 12:05:00,29.75,29.78,29.74,29.78,20200.0,19.5752,19.595,19.5686,19.595,20200.0
2009-10-28 12:10:00,29.77,29.77,29.74,29.77,26200.0,19.5884,19.5884,19.5686,19.5884,26200.0
2009-10-28 12:15:00,29.76,29.76,29.74,29.75,30700.0,19.5818,19.5818,19.5686,19.5752,30700.0
2009-10-28 12:20:00,29.74,29.76,29.7,29.71,39500.0,19.5686,19.5818,19.5423,19.5489,39500.0
2009-10-28 12:25:00,29.7,29.76,29.7,29.73,55300.0,19.5423,19.5818,19.5423,19.5621,55300.0
2009-10-28 12:30:00,29.73,29.75,29.72,29.72,39400.0,19.5621,19.5752,19.5555,19.5555,39400.0
2009-10-28 12:35:00,29.73,29.74,29.69,29.7,53400.0,19.5621,19.5686,19.5357,19.5423,53400.0
2009-10-28 12:40:00,29.7,29.71,29.67,29.7,39200.0,19.5423,19.5489,19.5226,19.5423,39200.0
2009-10-28 12:45:00,29.7,29.71,29.67,29.69,30500.0,19.5423,19.5489,19.5226,19.5357,30500.0
2009-10-28 12:50:00,29.69,29.7,29.65,29.67,56500.0,19.5357,19.5423,19.5094,19.5226,56500.0
2009-10-28 12:55:00,29.67,29.71,29.67,29.7,33800.0,19.5226,19.5489,19.5226,19.5423,33800.0
2009-10-28 13:00:00,29.69,29.7,29.68,29.69,30700.0,19.5357,19.5423,19.5292,19.5357,30700.0
2009-10-28 13:05:00,29.7,29.78,29.69,29.74,47800.0,19.5423,19.595,19.5357,19.5686,47800.0
2009-10-28 13:10:00,29.75,29.84,29.73,29.84,62300.0,19.5752,19.6344,19.5621,19.6344,62300.0
2009-10-28 13:15:00,29.84,29.9,29.81,29.82,53700.0,19.6344,19.6739,19.6147,19.6213,53700.0
2009-10-28 13:20:00,29.81,29.82,29.77,29.77,9900.0,19.6147,19.6213,19.5884,19.5884,9900.0
2009-10-28 13:25:00,29.78,29.81,29.75,29.76,52100.0,19.595,19.6147,19.5752,19.5818,52100.0
2009-10-28 13:30:00,29.76,29.79,29.76,29.76,16900.0,19.5818,19.6015,19.5818,19.5818,16900.0
2009-10-28 13:35:00,29.76,29.77,29.73,29.73,20700.0,19.5818,19.5884,19.5621,19.5621,20700.0
2009-10-28 13:40:00,29.72,29.79,29.72,29.77,27400.0,19.5555,19.6015,19.5555,19.5884,27400.0
2009-10-28 13:45:00,29.77,29.82,29.76,29.79,22300.0,19.5884,19.6213,19.5818,19.6015,22300.0
2009-10-28 13:50:00,29.78,29.79,29.73,29.75,19900.0,19.595,19.6015,19.5621,19.5752,19900.0
2009-10-28 13:55:00,29.75,29.76,29.74,29.75,10900.0,19.5752,19.5818,19.5686,19.5752,10900.0
2009-10-28 14:00:00,29.74,29.76,29.72,29.74,29400.0,19.5686,19.5818,19.5555,19.5686,29400.0
2009-10-28 14:05:00,29.75,29.75,29.72,29.73,17800.0,19.5752,19.5752,19.5555,19.5621,17800.0
2009-10-28 14:10:00,29.73,29.74,29.68,29.69,27400.0,19.5621,19.5686,19.5292,19.5357,27400.0
2009-10-28 14:15:00,29.69,29.73,29.67,29.72,53000.0,19.5357,19.5621,19.5226,19.5555,53000.0
2009-10-28 14:20:00,29.72,29.74,29.65,29.72,42200.0,19.5555,19.5686,19.5094,19.5555,42200.0
2009-10-28 14:25:00,29.72,29.73,29.71,29.72,23100.0,19.5555,19.5621,19.5489,19.5555,23100.0
2009-10-28 14:30:00,29.72,29.73,29.64,29.64,90700.0,19.5555,19.5621,19.5028,19.5028,90700.0
2009-10-28 14:35:00,29.65,29.68,29.64,29.67,51700.0,19.5094,19.5292,19.5028,19.5226,51700.0
2009-10-28 14:40:00,29.66,29.69,29.65,29.66,105900.0,19.516,19.5357,19.5094,19.516,105900.0
2009-10-28 14:45:00,29.66,29.67,29.58,29.66,61700.0,19.516,19.5226,19.4634,19.516,61700.0
2009-10-28 14:50:00,29.66,29.74,29.66,29.73,40000.0,19.516,19.5686,19.516,19.5621,40000.0
2009-10-28 14:55:00,29.73,29.76,29.69,29.69,43500.0,19.5621,19.5818,19.5357,19.5357,43500.0
2009-10-28 15:00:00,29.68,29.75,29.66,29.75,48700.0,19.5292,19.5752,19.516,19.5752,48700.0
2009-10-28 15:05:00,29.75,29.76,29.73,29.76,43400.0,19.5752,19.5818,19.5621,19.5818,43400.0
2009-10-28 15:10:00,29.76,29.79,29.7,29.71,46800.0,19.5818,19.6015,19.5423,19.5489,46800.0
2009-10-28 15:15:00,29.72,29.77,29.69,29.75,37900.0,19.5555,19.5884,19.5357,19.5752,37900.0
2009-10-28 15:20:00,29.74,29.77,29.69,29.72,49100.0,19.5686,19.5884,19.5357,19.5555,49100.0
2009-10-28 15:25:00,29.71,29.72,29.69,29.7,129200.0,19.5489,19.5555,19.5357,19.5423,129200.0
2009-10-28 15:30:00,29.7,29.71,29.69,29.71,84400.0,19.5423,19.5489,19.5357,19.5489,84400.0
2009-10-28 15:35:00,29.7,29.71,29.65,29.66,74800.0,19.5423,19.5489,19.5094,19.516,74800.0
2009-10-28 15:40:00,29.65,29.7,29.62,29.63,102900.0,19.5094,19.5423,19.4897,19.4963,102900.0
2009-10-28 15:45:00,29.62,29.63,29.59,29.62,121600.0,19.4897,19.4963,19.4699,19.4897,121600.0
2009-10-28 15:50:00,29.61,29.62,29.58,29.6,105200.0,19.4831,19.4897,19.4634,19.4765,105200.0
2009-10-28 15:55:00,29.6,29.61,29.58,29.59,113400.0,19.4765,19.4831,19.4634,19.4699,113400.0
2009-10-29 09:30:00,29.77,30.15,29.77,30.06,94200.0,19.5884,19.8384,19.5884,19.7792,94200.0
2009-10-29 09:35:00,30.06,30.06,29.91,30.01,80400.0,19.7792,19.7792,19.6805,19.7463,80400.0
2009-10-29 09:40:00,30.03,30.03,29.84,29.95,34700.0,19.7595,19.7595,19.6344,19.7068,34700.0
2009-10-29 09:45:00,29.94,30.02,29.9,30.02,22700.0,19.7002,19.7529,19.6739,19.7529,22700.0
2009-10-29 09:50:00,30.03,30.08,29.97,30.03,71600.0,19.7595,19.7924,19.72,19.7595,71600.0
2009-10-29 09:55:00,30.05,30.12,29.96,30.08,62400.0,19.7726,19.8187,19.7134,19.7924,62400.0
2009-10-29 10:00:00,30.07,30.24,30.02,30.22,43500.0,19.7858,19.8976,19.7529,19.8845,43500.0
2009-10-29 10:05:00,30.23,30.26,30.2,30.2,47100.0,19.8911,19.9108,19.8713,19.8713,47100.0
2009-10-29 10:10:00,30.21,30.23,30.13,30.14,63600.0,19.8779,19.8911,19.8253,19.8318,63600.0
2009-10-29 10:15:00,30.14,30.16,30.06,30.11,99600.0,19.8318,19.845,19.7792,19.8121,99600.0
2009-10-29 10:20:00,30.1,30.27,30.05,30.2,155300.0,19.8055,19.9174,19.7726,19.8713,155300.0
2009-10-29 10:25:00,30.2,30.25,30.17,30.22,53700.0,19.8713,19.9042,19.8516,19.8845,53700.0
2009-10-29 10:30:00,30.22,30.29,30.18,30.22,53800.0,19.8845,19.9305,19.8582,19.8845,53800.0
2009-10-29 10:35:00,30.22,30.29,30.19,30.26,46300.0,19.8845,19.9305,19.8647,19.9108,46300.0
2009-10-29 10:40:00,30.27,30.32,30.25,30.31,59800.0,19.9174,19.9503,19.9042,19.9437,59800.0
2009-10-29 10:45:00,30.31,30.41,30.31,30.41,61800.0,19.9437,20.0095,19.9437,20.0095,61800.0
2009-10-29 10:50:00,30.41,30.45,30.38,30.42,57800.0,20.0095,20.0358,19.9898,20.0161,57800.0
2009-10-29 10:55:00,30.42,30.48,30.41,30.47,42800.0,20.0161,20.0556,20.0095,20.049,42800.0
2009-10-29 11:00:00,30.48,30.5,30.43,30.43,47000.0,20.0556,20.0687,20.0227,20.0227,47000.0
2009-10-29 11:05:00,30.44,30.54,30.43,30.44,45700.0,20.0292,20.095,20.0227,20.0292,45700.0
2009-10-29 11:10:00,30.44,30.52,30.43,30.52,54500.0,20.0292,20.0819,20.0227,20.0819,54500.0
2009-10-29 11:15:00,30.52,30.52,30.44,30.45,62300.0,20.0819,20.0819,20.0292,20.0358,62300.0
2009-10-29 11:20:00,30.45,30.49,30.39,30.46,86600.0,20.0358,20.0621,19.9963,20.0424,86600.0
2009-10-29 11:25:00,30.45,30.46,30.43,30.45,42100.0,20.0358,20.0424,20.0227,20.0358,42100.0
2009-10-29 11:30:00,30.45,30.51,30.44,30.51,28700.0,20.0358,20.0753,20.0292,20.0753,28700.0
2009-10-29 11:35:00,30.51,30.53,30.46,30.47,45700.0,20.0753,20.0885,20.0424,20.049,45700.0
2009-10-29 11:40:00,30.47,30.49,30.42,30.48,55400.0,20.049,20.0621,20.0161,20.0556,55400.0
2009-10-29 11:45:00,30.48,30.6,30.48,30.58,33300.0,20.0556,20.1345,20.0556,20.1214,33300.0
2009-10-29 11:50:00,30.59,30.61,30.53,30.54,29000.0,20.1279,20.1411,20.0885,20.095,29000.0
2009-10-29 11:55:00,30.54,30.54,30.5,30.52,50200.0,20.095,20.095,20.0687,20.0819,50200.0
2009-10-29 12:00:00,30.52,30.54,30.47,30.48,28500.0,20.0819,20.095,20.049,20.0556,28500.0
2009-10-29 12:05:00,30.48,30.52,30.48,30.51,29800.0,20.0556,20.0819,20.0556,20.0753,29800.0
2009-10-29 12:10:00,30.51,30.51,30.49,30.49,16500.0,20.0753,20.0753,20.0621,20.0621,16500.0
2009-10-29 12:15:00,30.5,30.54,30.46,30.5,90400.0,20.0687,20.095,20.0424,20.0687,90400.0
2009-10-29 12:20:00,30.51,30.52,30.5,30.51,43500.0,20.0753,20.0819,20.0687,20.0753,43500.0
2009-10-29 12:25:00,30.51,30.58,30.5,30.58,39800.0,20.0753,20.1214,20.0687,20.1214,39800.0
2009-10-29 12:30:00,30.58,30.58,30.52,30.53,27900.0,20.1214,20.1214,20.0819,20.0885,27900.0
2009-10-29 12:35:00,30.53,30.59,30.52,30.53,27600.0,20.0885,20.1279,20.0819,20.0885,27600.0
2009-10-29 12:40:00,30.52,30.59,30.51,30.59,41700.0,20.0819,20.1279,20.0753,20.1279,41700.0
2009-10-29 12:45:00,30.59,30.65,30.58,30.59,34100.0,20.1279,20.1674,20.1214,20.1279,34100.0
2009-10-29 12:50:00,30.59,30.61,30.55,30.59,39500.0,20.1279,20.1411,20.1016,20.1279,39500.0
2009-10-29 12:55:00,30.58,30.63,30.55,30.62,23900.0,20.1214,20.1543,20.1016,20.1477,23900.0
2009-10-29 13:00:00,30.62,30.65,30.6,30.64,35600.0,20.1477,20.1674,20.1345,20.1608,35600.0
2009-10-29 13:05:00,30.65,30.66,30.64,30.65,24400.0,20.1674,20.174,20.1608,20.1674,24400.0
2009-10-29 13:10:00,30.65,30.66,30.64,30.65,18800.0,20.1674,20.174,20.1608,20.1674,18800.0
2009-10-29 13:15:00,30.65,30.68,30.59,30.62,43900.0,20.1674,20.1872,20.1279,20.1477,43900.0
2009-10-29 13:20:00,30.63,30.67,30.63,30.67,179900.0,20.1543,20.1806,20.1543,20.1806,179900.0
2009-10-29 13:25:00,30.67,30.67,30.62,30.63,34400.0,20.1806,20.1806,20.1477,20.1543,34400.0
2009-10-29 13:30:00,30.63,30.7,30.63,30.69,36400.0,20.1543,20.2003,20.1543,20.1937,36400.0
2009-10-29 13:35:00,30.69,30.73,30.68,30.69,40200.0,20.1937,20.2201,20.1872,20.1937,40200.0
2009-10-29 13:40:00,30.7,30.75,30.67,30.68,57700.0,20.2003,20.2332,20.1806,20.1872,57700.0
2009-10-29 13:45:00,30.68,30.73,30.68,30.73,66100.0,20.1872,20.2201,20.1872,20.2201,66100.0
2009-10-29 13:50:00,30.72,30.75,30.72,30.75,44200.0,20.2135,20.2332,20.2135,20.2332,44200.0
2009-10-29 13:55:00,30.74,30.74,30.63,30.65,75400.0,20.2266,20.2266,20.1543,20.1674,75400.0
2009-10-29 14:00:00,30.65,30.7,30.65,30.7,15600.0,20.1674,20.2003,20.1674,20.2003,15600.0
2009-10-29 14:05:00,30.71,30.72,30.66,30.67,43000.0,20.2069,20.2135,20.174,20.1806,43000.0
2009-10-29 14:10:00,30.66,30.67,30.65,30.67,31000.0,20.174,20.1806,20.1674,20.1806,31000.0
2009-10-29 14:15:00,30.67,30.7,30.67,30.67,30500.0,20.1806,20.2003,20.1806,20.1806,30500.0
2009-10-29 14:20:00,30.66,30.68,30.65,30.66,42400.0,20.174,20.1872,20.1674,20.174,42400.0
2009-10-29 14:25:00,30.66,30.72,30.66,30.71,24000.0,20.174,20.2135,20.174,20.2069,24000.0
2009-10-29 14:30:00,30.71,30.76,30.7,30.75,24000.0,20.2069,20.2398,20.2003,20.2332,24000.0
2009-10-29 14:35:00,30.75,30.76,30.73,30.73,27600.0,20.2332,20.2398,20.2201,20.2201,27600.0
2009-10-29 14:40:00,30.73,30.76,30.72,30.76,40500.0,20.2201,20.2398,20.2135,20.2398,40500.0
2009-10-29 14:45:00,30.76,30.77,30.73,30.73,29200.0,20.2398,20.2464,20.2201,20.2201,29200.0
2009-10-29 14:50:00,30.73,30.77,30.73,30.75,27400.0,20.2201,20.2464,20.2201,20.2332,27400.0
2009-10-29 14:55:00,30.76,30.78,30.74,30.75,62300.0,20.2398,20.253,20.2266,20.2332,62300.0
2009-10-29 15:00:00,30.74,30.77,30.74,30.77,47900.0,20.2266,20.2464,20.2266,20.2464,47900.0
2009-10-29 15:05:00,30.77,30.82,30.76,30.82,77600.0,20.2464,20.2793,20.2398,20.2793,77600.0
2009-10-29 15:10:00,30.82,30.88,30.82,30.88,80500.0,20.2793,20.3187,20.2793,20.3187,80500.0
2009-10-29 15:15:00,30.88,30.91,30.87,30.91,62000.0,20.3187,20.3385,20.3122,20.3385,62000.0
2009-10-29 15:20:00,30.91,30.92,30.84,30.88,130900.0,20.3385,20.3451,20.2924,20.3187,130900.0
2009-10-29 15:25:00,30.88,30.92,30.88,30.92,66600.0,20.3187,20.3451,20.3187,20.3451,66600.0
2009-10-29 15:30:00,30.92,30.92,30.86,30.91,77200.0,20.3451,20.3451,20.3056,20.3385,77200.0
2009-10-29 15:35:00,30.9,30.92,30.87,30.88,103300.0,20.3319,20.3451,20.3122,20.3187,103300.0
2009-10-29 15:40:00,30.87,30.88,30.83,30.83,148600.0,20.3122,20.3187,20.2858,20.2858,148600.0
2009-10-29 15:45:00,30.83,30.91,30.81,30.9,213500.0,20.2858,20.3385,20.2727,20.3319,213500.0
2009-10-29 15:50:00,30.91,30.91,30.87,30.89,251500.0,20.3385,20.3385,20.3122,20.3253,251500.0
2009-10-29 15:55:00,30.89,30.93,30.89,30.92,251300.0,20.3253,20.3516,20.3253,20.3451,251300.0
2009-10-30 09:30:00,30.8,30.96,30.22,30.72,161700.0,20.2661,20.3714,19.8845,20.2135,161700.0
2009-10-30 09:35:00,30.72,30.82,30.63,30.65,55900.0,20.2135,20.2793,20.1543,20.1674,55900.0
2009-10-30 09:40:00,30.66,30.84,30.47,30.7,129600.0,20.174,20.2924,20.049,20.2003,129600.0
2009-10-30 09:45:00,30.73,30.83,30.62,30.67,72900.0,20.2201,20.2858,20.1477,20.1806,72900.0
2009-10-30 09:50:00,30.66,30.66,30.49,30.65,49600.0,20.174,20.174,20.0621,20.1674,49600.0
2009-10-30 09:55:00,30.64,30.7,30.57,30.7,34900.0,20.1608,20.2003,20.1148,20.2003,34900.0
2009-10-30 10:00:00,30.69,30.8,30.69,30.73,114400.0,20.1937,20.2661,20.1937,20.2201,114400.0
2009-10-30 10:05:00,30.73,30.76,30.69,30.72,39900.0,20.2201,20.2398,20.1937,20.2135,39900.0
2009-10-30 10:10:00,30.72,30.73,30.69,30.71,29600.0,20.2135,20.2201,20.1937,20.2069,29600.0
2009-10-30 10:15:00,30.72,30.72,30.61,30.65,65100.0,20.2135,20.2135,20.1411,20.1674,65100.0
2009-10-30 10:20:00,30.65,30.66,30.6,30.63,70300.0,20.1674,20.174,20.1345,20.1543,70300.0
2009-10-30 10:25:00,30.62,30.66,30.57,30.64,78800.0,20.1477,20.174,20.1148,20.1608,78800.0
2009-10-30 10:30:00,30.64,30.64,30.53,30.55,22900.0,20.1608,20.1608,20.0885,20.1016,22900.0
2009-10-30 10:35:00,30.54,30.56,30.5,30.56,29600.0,20.095,20.1082,20.0687,20.1082,29600.0
2009-10-30 10:40:00,30.55,30.66,30.51,30.66,33300.0,20.1016,20.174,20.0753,20.174,33300.0
2009-10-30 10:45:00,30.66,30.74,30.66,30.73,39500.0,20.174,20.2266,20.174,20.2201,39500.0
2009-10-30 10:50:00,30.74,30.74,30.72,30.73,14700.0,20.2266,20.2266,20.2135,20.2201,14700.0
2009-10-30 10:55:00,30.72,30.75,30.7,30.75,51100.0,20.2135,20.2332,20.2003,20.2332,51100.0
2009-10-30 11:00:00,30.74,30.75,30.71,30.72,20400.0,20.2266,20.2332,20.2069,20.2135,20400.0
2009-10-30 11:05:00,30.71,30.73,30.61,30.63,93300.0,20.2069,20.2201,20.1411,20.1543,93300.0
2009-10-30 11:10:00,30.61,30.72,30.61,30.7,38400.0,20.1411,20.2135,20.1411,20.2003,38400.0
2009-10-30 11:15:00,30.7,30.71,30.62,30.64,21500.0,20.2003,20.2069,20.1477,20.1608,21500.0
2009-10-30 11:20:00,30.64,30.68,30.61,30.61,16200.0,20.1608,20.1872,20.1411,20.1411,16200.0
2009-10-30 11:25:00,30.61,30.66,30.61,30.65,47100.0,20.1411,20.174,20.1411,20.1674,47100.0
2009-10-30 11:30:00,30.63,30.65,30.52,30.52,41200.0,20.1543,20.1674,20.0819,20.0819,41200.0
2009-10-30 11:35:00,30.53,30.53,30.4,30.44,105100.0,20.0885,20.0885,20.0029,20.0292,105100.0
2009-10-30 11:40:00,30.44,30.48,30.42,30.43,52700.0,20.0292,20.0556,20.0161,20.0227,52700.0
2009-10-30 11:45:00,30.43,30.43,30.31,30.41,92000.0,20.0227,20.0227,19.9437,20.0095,92000.0
2009-10-30 11:50:00,30.42,30.43,30.23,30.26,146400.0,20.0161,20.0227,19.8911,19.9108,146400.0
2009-10-30 11:55:00,30.26,30.29,30.17,30.26,122500.0,19.9108,19.9305,19.8516,19.9108,122500.0
2009-10-30 12:00:00,30.26,30.31,30.24,30.24,64900.0,19.9108,19.9437,19.8976,19.8976,64900.0
2009-10-30 12:05:00,30.24,30.37,30.2,30.35,64000.0,19.8976,19.9832,19.8713,19.97,64000.0
2009-10-30 12:10:00,30.34,30.4,30.33,30.35,38200.0,19.9634,20.0029,19.9569,19.97,38200.0
2009-10-30 12:15:00,30.37,30.42,30.35,30.38,52800.0,19.9832,20.0161,19.97,19.9898,52800.0
2009-10-30 12:20:00,30.38,30.38,30.28,30.28,19400.0,19.9898,19.9898,19.924,19.924,19400.0
2009-10-30 12:25:00,30.29,30.29,30.01,30.05,114600.0,19.9305,19.9305,19.7463,19.7726,114600.0
2009-10-30 12:30:00,30.05,30.15,30.03,30.1,59600.0,19.7726,19.8384,19.7595,19.8055,59600.0
2009-10-30 12:35:00,30.1,30.14,30.07,30.12,42100.0,19.8055,19.8318,19.7858,19.8187,42100.0
2009-10-30 12:40:00,30.11,30.18,30.11,30.15,37000.0,19.8121,19.8582,19.8121,19.8384,37000.0
2009-10-30 12:45:00,30.14,30.16,29.89,29.97,114300.0,19.8318,19.845,19.6673,19.72,114300.0
2009-10-30 12:50:00,29.95,30.02,29.93,29.97,73400.0,19.7068,19.7529,19.6937,19.72,73400.0
2009-10-30 12:55:00,29.97,29.98,29.87,29.89,130300.0,19.72,19.7266,19.6542,19.6673,130300.0
2009-10-30 13:00:00,29.89,30.0,29.89,29.99,40600.0,19.6673,19.7397,19.6673,19.7331,40600.0
2009-10-30 13:05:00,29.99,30.06,29.99,30.01,100000.0,19.7331,19.7792,19.7331,19.7463,100000.0
2009-10-30 13:10:00,30.02,30.09,30.02,30.06,56900.0,19.7529,19.7989,19.7529,19.7792,56900.0
2009-10-30 13:15:00,30.06,30.1,30.01,30.02,61900.0,19.7792,19.8055,19.7463,19.7529,61900.0
2009-10-30 13:20:00,30.02,30.02,29.91,29.91,64800.0,19.7529,19.7529,19.6805,19.6805,64800.0
2009-10-30 13:25:00,29.91,29.94,29.89,29.92,34200.0,19.6805,19.7002,19.6673,19.6871,34200.0
2009-10-30 13:30:00,29.92,29.93,29.8,29.84,59900.0,19.6871,19.6937,19.6081,19.6344,59900.0
2009-10-30 13:35:00,29.84,29.89,29.83,29.87,22200.0,19.6344,19.6673,19.6279,19.6542,22200.0
2009-10-30 13:40:00,29.86,29.95,29.86,29.92,37500.0,19.6476,19.7068,19.6476,19.6871,37500.0
2009-10-30 13:45:00,29.93,29.93,29.88,29.88,43400.0,19.6937,19.6937,19.6608,19.6608,43400.0
2009-10-30 13:50:00,29.88,29.89,29.85,29.85,12100.0,19.6608,19.6673,19.641,19.641,12100.0
2009-10-30 13:55:00,29.86,29.86,29.8,29.81,52200.0,19.6476,19.6476,19.6081,19.6147,52200.0
2009-10-30 14:00:00,29.8,29.86,29.77,29.85,76300.0,19.6081,19.6476,19.5884,19.641,76300.0
2009-10-30 14:05:00,29.86,30.02,29.84,29.93,91400.0,19.6476,19.7529,19.6344,19.6937,91400.0
2009-10-30 14:10:00,29.93,29.97,29.93,29.96,41800.0,19.6937,19.72,19.6937,19.7134,41800.0
2009-10-30 14:15:00,29.97,29.99,29.91,29.95,57900.0,19.72,19.7331,19.6805,19.7068,57900.0
2009-10-30 14:20:00,29.95,29.95,29.9,29.91,51500.0,19.7068,19.7068,19.6739,19.6805,51500.0
2009-10-30 14:25:00,29.91,29.92,29.89,29.89,41300.0,19.6805,19.6871,19.6673,19.6673,41300.0
2009-10-30 14:30:00,29.89,29.89,29.8,29.81,51100.0,19.6673,19.6673,19.6081,19.6147,51100.0
2009-10-30 14:35:00,29.81,29.86,29.76,29.86,98100.0,19.6147,19.6476,19.5818,19.6476,98100.0
2009-10-30 14:40:00,29.85,29.88,29.85,29.87,32400.0,19.641,19.6608,19.641,19.6542,32400.0
2009-10-30 14:45:00,29.86,29.89,29.82,29.82,43600.0,19.6476,19.6673,19.6213,19.6213,43600.0
2009-10-30 14:50:00,29.82,29.92,29.8,29.89,53500.0,19.6213,19.6871,19.6081,19.6673,53500.0
2009-10-30 14:55:00,29.88,29.92,29.85,29.89,79500.0,19.6608,19.6871,19.641,19.6673,79500.0
2009-10-30 15:00:00,29.88,29.88,29.77,29.81,69700.0,19.6608,19.6608,19.5884,19.6147,69700.0
2009-10-30 15:05:00,29.8,29.82,29.7,29.81,163100.0,19.6081,19.6213,19.5423,19.6147,163100.0
2009-10-30 15:10:00,29.81,29.98,29.8,29.92,152800.0,19.6147,19.7266,19.6081,19.6871,152800.0
2009-10-30 15:15:00,29.92,29.99,29.92,29.95,98600.0,19.6871,19.7331,19.6871,19.7068,98600.0
2009-10-30 15:20:00,29.95,30.03,29.93,30.02,154100.0,19.7068,19.7595,19.6937,19.7529,154100.0
2009-10-30 15:25:00,30.02,30.07,29.97,30.03,185900.0,19.7529,19.7858,19.72,19.7595,185900.0
2009-10-30 15:30:00,30.03,30.13,30.02,30.13,146900.0,19.7595,19.8253,19.7529,19.8253,146900.0
2009-10-30 15:35:00,30.12,30.15,30.08,30.13,170300.0,19.8187,19.8384,19.7924,19.8253,170300.0
2009-10-30 15:40:00,30.12,30.21,30.12,30.2,166000.0,19.8187,19.8779,19.8187,19.8713,166000.0
2009-10-30 15:45:00,30.2,30.25,30.17,30.22,221600.0,19.8713,19.9042,19.8516,19.8845,221600.0
2009-10-30 15:50:00,30.22,30.22,30.08,30.15,212800.0,19.8845,19.8845,19.7924,19.8384,212800.0
2009-10-30 15:55:00,30.15,30.16,30.07,30.07,287800.0,19.8384,19.845,19.7858,19.7858,287800.0
2009-11-02 09:30:00,30.15,30.85,30.15,30.44,161400.0,19.8384,20.299,19.8384,20.0292,161400.0
2009-11-02 09:35:00,30.42,30.51,30.31,30.49,65400.0,20.0161,20.0753,19.9437,20.0621,65400.0
2009-11-02 09:40:00,30.49,30.52,30.43,30.46,80200.0,20.0621,20.0819,20.0227,20.0424,80200.0
2009-11-02 09:45:00,30.45,30.58,30.4,30.4,97500.0,20.0358,20.1214,20.0029,20.0029,97500.0
2009-11-02 09:50:00,30.4,30.61,30.37,30.53,52800.0,20.0029,20.1411,19.9832,20.0885,52800.0
2009-11-02 09:55:00,30.51,30.58,30.5,30.58,50000.0,20.0753,20.1214,20.0687,20.1214,50000.0
2009-11-02 10:00:00,30.58,30.93,30.55,30.93,124600.0,20.1214,20.3516,20.1016,20.3516,124600.0
2009-11-02 10:05:00,30.92,30.99,30.72,30.76,88100.0,20.3451,20.3911,20.2135,20.2398,88100.0
2009-11-02 10:10:00,30.76,30.79,30.7,30.7,42700.0,20.2398,20.2595,20.2003,20.2003,42700.0
2009-11-02 10:15:00,30.71,30.77,30.68,30.72,57000.0,20.2069,20.2464,20.1872,20.2135,57000.0
2009-11-02 10:20:00,30.73,30.75,30.6,30.6,44100.0,20.2201,20.2332,20.1345,20.1345,44100.0
2009-11-02 10:25:00,30.61,30.7,30.58,30.61,54900.0,20.1411,20.2003,20.1214,20.1411,54900.0
2009-11-02 10:30:00,30.62,30.67,30.54,30.54,45800.0,20.1477,20.1806,20.095,20.095,45800.0
2009-11-02 10:35:00,30.54,30.59,30.49,30.55,49700.0,20.095,20.1279,20.0621,20.1016,49700.0
2009-11-02 10:40:00,30.55,30.56,30.43,30.44,64600.0,20.1016,20.1082,20.0227,20.0292,64600.0
2009-11-02 10:45:00,30.44,30.5,30.42,30.5,46900.0,20.0292,20.0687,20.0161,20.0687,46900.0
2009-11-02 10:50:00,30.5,30.53,30.45,30.5,42300.0,20.0687,20.0885,20.0358,20.0687,42300.0
2009-11-02 10:55:00,30.5,30.54,30.45,30.5,37300.0,20.0687,20.095,20.0358,20.0687,37300.0
2009-11-02 11:00:00,30.49,30.56,30.45,30.52,57400.0,20.0621,20.1082,20.0358,20.0819,57400.0
2009-11-02 11:05:00,30.52,30.57,30.45,30.49,93300.0,20.0819,20.1148,20.0358,20.0621,93300.0
2009-11-02 11:10:00,30.47,30.57,30.42,30.53,50700.0,20.049,20.1148,20.0161,20.0885,50700.0
2009-11-02 11:15:00,30.54,30.54,30.49,30.51,35600.0,20.095,20.095,20.0621,20.0753,35600.0
2009-11-02 11:20:00,30.52,30.58,30.51,30.56,34900.0,20.0819,20.1214,20.0753,20.1082,34900.0
2009-11-02 11:25:00,30.55,30.55,30.46,30.47,33400.0,20.1016,20.1016,20.0424,20.049,33400.0
2009-11-02 11:30:00,30.48,30.51,30.46,30.5,32200.0,20.0556,20.0753,20.0424,20.0687,32200.0
2009-11-02 11:35:00,30.5,30.58,30.49,30.51,35500.0,20.0687,20.1214,20.0621,20.0753,35500.0
2009-11-02 11:40:00,30.52,30.61,30.5,30.61,31000.0,20.0819,20.1411,20.0687,20.1411,31000.0
2009-11-02 11:45:00,30.61,30.65,30.55,30.65,44400.0,20.1411,20.1674,20.1016,20.1674,44400.0
2009-11-02 11:50:00,30.65,30.65,30.55,30.58,51500.0,20.1674,20.1674,20.1016,20.1214,51500.0
2009-11-02 11:55:00,30.58,30.66,30.58,30.61,24100.0,20.1214,20.174,20.1214,20.1411,24100.0
2009-11-02 12:00:00,30.63,30.63,30.49,30.49,57800.0,20.1543,20.1543,20.0621,20.0621,57800.0
2009-11-02 12:05:00,30.49,30.51,30.43,30.43,24200.0,20.0621,20.0753,20.0227,20.0227,24200.0
2009-11-02 12:10:00,30.44,30.45,30.42,30.44,20100.0,20.0292,20.0358,20.0161,20.0292,20100.0
2009-11-02 12:15:00,30.44,30.45,30.4,30.44,32100.0,20.0292,20.0358,20.0029,20.0292,32100.0
2009-11-02 12:20:00,30.45,30.49,30.42,30.48,24900.0,20.0358,20.0621,20.0161,20.0556,24900.0
2009-11-02 12:25:00,30.48,30.49,30.46,30.46,12800.0,20.0556,20.0621,20.0424,20.0424,12800.0
2009-11-02 12:30:00,30.46,30.51,30.44,30.46,76300.0,20.0424,20.0753,20.0292,20.0424,76300.0
2009-11-02 12:35:00,30.45,30.48,30.43,30.44,55900.0,20.0358,20.0556,20.0227,20.0292,55900.0
2009-11-02 12:40:00,30.44,30.48,30.36,30.37,24300.0,20.0292,20.0556,19.9766,19.9832,24300.0
2009-11-02 12:45:00,30.37,30.42,30.34,30.37,31300.0,19.9832,20.0161,19.9634,19.9832,31300.0
2009-11-02 12:50:00,30.37,30.38,30.17,30.22,78400.0,19.9832,19.9898,19.8516,19.8845,78400.0
2009-11-02 12:55:00,30.22,30.25,30.13,30.15,32400.0,19.8845,19.9042,19.8253,19.8384,32400.0
2009-11-02 13:00:00,30.15,30.36,30.13,30.35,49500.0,19.8384,19.9766,19.8253,19.97,49500.0
2009-11-02 13:05:00,30.35,30.37,30.33,30.36,22500.0,19.97,19.9832,19.9569,19.9766,22500.0
2009-11-02 13:10:00,30.37,30.44,30.36,30.41,72700.0,19.9832,20.0292,19.9766,20.0095,72700.0
2009-11-02 13:15:00,30.41,30.45,30.36,30.4,44800.0,20.0095,20.0358,19.9766,20.0029,44800.0
2009-11-02 13:20:00,30.4,30.45,30.39,30.42,45800.0,20.0029,20.0358,19.9963,20.0161,45800.0
2009-11-02 13:25:00,30.44,30.45,30.32,30.32,19300.0,20.0292,20.0358,19.9503,19.9503,19300.0
2009-11-02 13:30:00,30.33,30.33,30.24,30.28,44900.0,19.9569,19.9569,19.8976,19.924,44900.0
2009-11-02 13:35:00,30.27,30.28,30.23,30.26,41300.0,19.9174,19.924,19.8911,19.9108,41300.0
2009-11-02 13:40:00,30.25,30.33,30.25,30.33,78100.0,19.9042,19.9569,19.9042,19.9569,78100.0
2009-11-02 13:45:00,30.32,30.34,30.22,30.29,41700.0,19.9503,19.9634,19.8845,19.9305,41700.0
2009-11-02 13:50:00,30.29,30.3,30.2,30.25,41400.0,19.9305,19.9371,19.8713,19.9042,41400.0
2009-11-02 13:55:00,30.25,30.29,30.23,30.26,30600.0,19.9042,19.9305,19.8911,19.9108,30600.0
2009-11-02 14:00:00,30.26,30.33,30.25,30.29,40000.0,19.9108,19.9569,19.9042,19.9305,40000.0
2009-11-02 14:05:00,30.3,30.3,30.25,30.28,47700.0,19.9371,19.9371,19.9042,19.924,47700.0
2009-11-02 14:10:00,30.29,30.35,30.28,30.3,28700.0,19.9305,19.97,19.924,19.9371,28700.0
2009-11-02 14:15:00,30.3,30.32,30.26,30.26,16400.0,19.9371,19.9503,19.9108,19.9108,16400.0
2009-11-02 14:20:00,30.26,30.44,30.26,30.38,55500.0,19.9108,20.0292,19.9108,19.9898,55500.0
2009-11-02 14:25:00,30.39,30.48,30.38,30.47,27900.0,19.9963,20.0556,19.9898,20.049,27900.0
2009-11-02 14:30:00,30.47,30.49,30.42,30.44,35900.0,20.049,20.0621,20.0161,20.0292,35900.0
2009-11-02 14:35:00,30.45,30.5,30.44,30.48,42100.0,20.0358,20.0687,20.0292,20.0556,42100.0
2009-11-02 14:40:00,30.48,30.51,30.44,30.44,44300.0,20.0556,20.0753,20.0292,20.0292,44300.0
2009-11-02 14:45:00,30.44,30.47,30.42,30.43,23800.0,20.0292,20.049,20.0161,20.0227,23800.0
2009-11-02 14:50:00,30.42,30.46,30.38,30.44,55700.0,20.0161,20.0424,19.9898,20.0292,55700.0
2009-11-02 14:55:00,30.46,30.46,30.27,30.36,99400.0,20.0424,20.0424,19.9174,19.9766,99400.0
2009-11-02 15:00:00,30.36,30.44,30.34,30.39,61100.0,19.9766,20.0292,19.9634,19.9963,61100.0
2009-11-02 15:05:00,30.39,30.44,30.35,30.4,90000.0,19.9963,20.0292,19.97,20.0029,90000.0
2009-11-02 15:10:00,30.41,30.5,30.41,30.46,84900.0,20.0095,20.0687,20.0095,20.0424,84900.0
2009-11-02 15:15:00,30.46,30.47,30.3,30.3,109100.0,20.0424,20.049,19.9371,19.9371,109100.0
2009-11-02 15:20:00,30.29,30.38,30.27,30.37,68100.0,19.9305,19.9898,19.9174,19.9832,68100.0
2009-11-02 15:25:00,30.36,30.4,30.31,30.37,73000.0,19.9766,20.0029,19.9437,19.9832,73000.0
2009-11-02 15:30:00,30.37,30.52,30.36,30.51,72900.0,19.9832,20.0819,19.9766,20.0753,72900.0
2009-11-02 15:35:00,30.51,30.61,30.49,30.52,198200.0,20.0753,20.1411,20.0621,20.0819,198200.0
2009-11-02 15:40:00,30.52,30.55,30.47,30.49,88200.0,20.0819,20.1016,20.049,20.0621,88200.0
2009-11-02 15:45:00,30.48,30.56,30.48,30.55,107300.0,20.0556,20.1082,20.0556,20.1016,107300.0
2009-11-02 15:50:00,30.55,30.55,30.46,30.47,256100.0,20.1016,20.1016,20.0424,20.049,256100.0
2009-11-02 15:55:00,30.46,30.53,30.44,30.48,351400.0,20.0424,20.0885,20.0292,20.0556,351400.0
2009-11-03 09:30:00,31.15,31.3,31.0,31.17,254200.0,20.4964,20.5951,20.3977,20.5096,254200.0
2009-11-03 09:35:00,31.17,31.5,31.16,31.5,381100.0,20.5096,20.7267,20.503,20.7267,381100.0
2009-11-03 09:40:00,31.49,31.95,31.46,31.88,375700.0,20.7201,21.0228,20.7004,20.9767,375700.0
2009-11-03 09:45:00,31.88,31.92,31.68,31.7,199100.0,20.9767,21.0031,20.8451,20.8583,199100.0
2009-11-03 09:50:00,31.74,32.12,31.74,32.12,275400.0,20.8846,21.1347,20.8846,21.1347,275400.0
2009-11-03 09:55:00,32.09,32.25,32.06,32.24,167000.0,21.1149,21.2202,21.0952,21.2136,167000.0
2009-11-03 10:00:00,32.25,32.33,31.94,32.12,222300.0,21.2202,21.2728,21.0162,21.1347,222300.0
2009-11-03 10:05:00,32.11,32.12,31.71,31.9,168900.0,21.1281,21.1347,20.8649,20.9899,168900.0
2009-11-03 10:10:00,31.89,32.02,31.7,31.99,208000.0,20.9833,21.0689,20.8583,21.0491,208000.0
2009-11-03 10:15:00,31.99,32.06,31.88,31.89,189300.0,21.0491,21.0952,20.9767,20.9833,189300.0
2009-11-03 10:20:00,31.88,31.94,31.73,31.93,127700.0,20.9767,21.0162,20.878,21.0096,127700.0
2009-11-03 10:25:00,31.92,32.12,31.91,32.07,85400.0,21.0031,21.1347,20.9965,21.1018,85400.0
2009-11-03 10:30:00,32.07,32.1,31.98,32.07,93000.0,21.1018,21.1215,21.0425,21.1018,93000.0
2009-11-03 10:35:00,32.08,32.22,32.07,32.08,133500.0,21.1083,21.2005,21.1018,21.1083,133500.0
2009-11-03 10:40:00,32.08,32.1,31.98,32.06,83300.0,21.1083,21.1215,21.0425,21.0952,83300.0
2009-11-03 10:45:00,32.06,32.1,31.93,32.01,82000.0,21.0952,21.1215,21.0096,21.0623,82000.0
2009-11-03 10:50:00,32.0,32.08,31.96,31.98,84800.0,21.0557,21.1083,21.0294,21.0425,84800.0
2009-11-03 10:55:00,31.98,32.0,31.83,31.93,90900.0,21.0425,21.0557,20.9438,21.0096,90900.0
2009-11-03 11:00:00,31.93,31.93,31.67,31.78,165000.0,21.0096,21.0096,20.8386,20.9109,165000.0
2009-11-03 11:05:00,31.78,31.79,31.59,31.64,141600.0,20.9109,20.9175,20.7859,20.8188,141600.0
2009-11-03 11:10:00,31.64,31.75,31.63,31.74,236200.0,20.8188,20.8912,20.8122,20.8846,236200.0
2009-11-03 11:15:00,31.73,31.74,31.66,31.71,111500.0,20.878,20.8846,20.832,20.8649,111500.0
2009-11-03 11:20:00,31.7,31.72,31.54,31.71,96500.0,20.8583,20.8715,20.753,20.8649,96500.0
2009-11-03 11:25:00,31.71,31.72,31.6,31.68,97500.0,20.8649,20.8715,20.7925,20.8451,97500.0
2009-11-03 11:30:00,31.69,31.74,31.69,31.72,73800.0,20.8517,20.8846,20.8517,20.8715,73800.0
2009-11-03 11:35:00,31.72,31.73,31.55,31.72,91300.0,20.8715,20.878,20.7596,20.8715,91300.0
2009-11-03 11:40:00,31.72,31.74,31.63,31.71,118100.0,20.8715,20.8846,20.8122,20.8649,118100.0
2009-11-03 11:45:00,31.71,31.8,31.69,31.73,118000.0,20.8649,20.9241,20.8517,20.878,118000.0
2009-11-03 11:50:00,31.73,31.74,31.63,31.67,47500.0,20.878,20.8846,20.8122,20.8386,47500.0
2009-11-03 11:55:00,31.67,31.71,31.56,31.59,90400.0,20.8386,20.8649,20.7662,20.7859,90400.0
2009-11-03 12:00:00,31.6,31.62,31.57,31.58,89900.0,20.7925,20.8057,20.7728,20.7793,89900.0
2009-11-03 12:05:00,31.58,31.58,31.45,31.5,143000.0,20.7793,20.7793,20.6938,20.7267,143000.0
2009-11-03 12:10:00,31.5,31.5,31.38,31.38,77500.0,20.7267,20.7267,20.6477,20.6477,77500.0
2009-11-03 12:15:00,31.39,31.46,31.38,31.38,56600.0,20.6543,20.7004,20.6477,20.6477,56600.0
2009-11-03 12:20:00,31.39,31.54,31.37,31.54,57300.0,20.6543,20.753,20.6412,20.753,57300.0
2009-11-03 12:25:00,31.54,31.58,31.51,31.58,24900.0,20.753,20.7793,20.7333,20.7793,24900.0
2009-11-03 12:30:00,31.58,31.72,31.58,31.72,55400.0,20.7793,20.8715,20.7793,20.8715,55400.0
2009-11-03 12:35:00,31.73,31.76,31.64,31.65,135800.0,20.878,20.8978,20.8188,20.8254,135800.0
2009-11-03 12:40:00,31.65,31.68,31.59,31.61,49900.0,20.8254,20.8451,20.7859,20.7991,49900.0
2009-11-03 12:45:00,31.61,31.63,31.55,31.63,41200.0,20.7991,20.8122,20.7596,20.8122,41200.0
2009-11-03 12:50:00,31.63,31.67,31.57,31.58,53300.0,20.8122,20.8386,20.7728,20.7793,53300.0
2009-11-03 12:55:00,31.58,31.63,31.58,31.6,49100.0,20.7793,20.8122,20.7793,20.7925,49100.0
2009-11-03 13:00:00,31.58,31.64,31.53,31.62,74500.0,20.7793,20.8188,20.7464,20.8057,74500.0
2009-11-03 13:05:00,31.62,31.68,31.61,31.64,58000.0,20.8057,20.8451,20.7991,20.8188,58000.0
2009-11-03 13:10:00,31.64,31.66,31.59,31.63,39500.0,20.8188,20.832,20.7859,20.8122,39500.0
2009-11-03 13:15:00,31.63,31.63,31.61,31.61,17800.0,20.8122,20.8122,20.7991,20.7991,17800.0
2009-11-03 13:20:00,31.61,31.71,31.6,31.65,47700.0,20.7991,20.8649,20.7925,20.8254,47700.0
2009-11-03 13:25:00,31.66,31.72,31.63,31.7,78800.0,20.832,20.8715,20.8122,20.8583,78800.0
2009-11-03 13:30:00,31.71,31.8,31.7,31.77,45500.0,20.8649,20.9241,20.8583,20.9044,45500.0
2009-11-03 13:35:00,31.77,31.8,31.75,31.8,52900.0,20.9044,20.9241,20.8912,20.9241,52900.0
2009-11-03 13:40:00,31.79,31.85,31.72,31.78,101000.0,20.9175,20.957,20.8715,20.9109,101000.0
2009-11-03 13:45:00,31.77,31.8,31.72,31.79,43400.0,20.9044,20.9241,20.8715,20.9175,43400.0
2009-11-03 13:50:00,31.8,31.8,31.72,31.74,52400.0,20.9241,20.9241,20.8715,20.8846,52400.0
2009-11-03 13:55:00,31.74,31.8,31.73,31.8,52500.0,20.8846,20.9241,20.878,20.9241,52500.0
2009-11-03 14:00:00,31.8,31.82,31.75,31.77,71100.0,20.9241,20.9373,20.8912,20.9044,71100.0
2009-11-03 14:05:00,31.77,31.82,31.76,31.82,53000.0,20.9044,20.9373,20.8978,20.9373,53000.0
2009-11-03 14:10:00,31.82,31.83,31.76,31.76,72800.0,20.9373,20.9438,20.8978,20.8978,72800.0
2009-11-03 14:15:00,31.76,31.89,31.76,31.86,68200.0,20.8978,20.9833,20.8978,20.9636,68200.0
2009-11-03 14:20:00,31.88,31.97,31.85,31.93,76500.0,20.9767,21.036,20.957,21.0096,76500.0
2009-11-03 14:25:00,31.93,32.0,31.92,31.97,62700.0,21.0096,21.0557,21.0031,21.036,62700.0
2009-11-03 14:30:00,31.97,32.11,31.97,32.06,185000.0,21.036,21.1281,21.036,21.0952,185000.0
2009-11-03 14:35:00,32.05,32.08,31.93,32.02,115300.0,21.0886,21.1083,21.0096,21.0689,115300.0
2009-11-03 14:40:00,32.02,32.07,32.01,32.04,62100.0,21.0689,21.1018,21.0623,21.082,62100.0
2009-11-03 14:45:00,32.04,32.16,32.02,32.15,92200.0,21.082,21.161,21.0689,21.1544,92200.0
2009-11-03 14:50:00,32.14,32.16,32.08,32.08,90700.0,21.1478,21.161,21.1083,21.1083,90700.0
2009-11-03 14:55:00,32.07,32.08,31.89,31.97,95900.0,21.1018,21.1083,20.9833,21.036,95900.0
2009-11-03 15:00:00,31.97,32.0,31.85,31.86,80000.0,21.036,21.0557,20.957,20.9636,80000.0
2009-11-03 15:05:00,31.86,31.98,31.85,31.89,114100.0,20.9636,21.0425,20.957,20.9833,114100.0
2009-11-03 15:10:00,31.89,31.89,31.76,31.79,73500.0,20.9833,20.9833,20.8978,20.9175,73500.0
2009-11-03 15:15:00,31.79,31.8,31.7,31.78,91300.0,20.9175,20.9241,20.8583,20.9109,91300.0
2009-11-03 15:20:00,31.77,31.82,31.75,31.8,102500.0,20.9044,20.9373,20.8912,20.9241,102500.0
2009-11-03 15:25:00,31.8,31.9,31.8,31.89,73900.0,20.9241,20.9899,20.9241,20.9833,73900.0
2009-11-03 15:30:00,31.89,31.93,31.89,31.93,114100.0,20.9833,21.0096,20.9833,21.0096,114100.0
2009-11-03 15:35:00,31.93,31.94,31.8,31.85,148000.0,21.0096,21.0162,20.9241,20.957,148000.0
2009-11-03 15:40:00,31.86,31.95,31.84,31.89,176500.0,20.9636,21.0228,20.9504,20.9833,176500.0
2009-11-03 15:45:00,31.88,32.0,31.88,31.98,210900.0,20.9767,21.0557,20.9767,21.0425,210900.0
2009-11-03 15:50:00,31.99,32.0,31.86,31.89,210900.0,21.0491,21.0557,20.9636,20.9833,210900.0
2009-11-03 15:55:00,31.89,31.92,31.79,31.91,397400.0,20.9833,21.0031,20.9175,20.9965,397400.0
2009-11-04 09:30:00,31.94,32.15,31.69,31.94,161500.0,21.0162,21.1544,20.8517,21.0162,161500.0
2009-11-04 09:35:00,31.9,32.34,31.9,32.28,218200.0,20.9899,21.2794,20.9899,21.2399,218200.0
2009-11-04 09:40:00,32.29,32.43,32.21,32.24,117700.0,21.2465,21.3386,21.1939,21.2136,117700.0
2009-11-04 09:45:00,32.24,32.34,32.19,32.26,97200.0,21.2136,21.2794,21.1807,21.2268,97200.0
2009-11-04 09:50:00,32.26,32.31,32.12,32.14,106700.0,21.2268,21.2597,21.1347,21.1478,106700.0
2009-11-04 09:55:00,32.14,32.2,32.11,32.13,83500.0,21.1478,21.1873,21.1281,21.1412,83500.0
2009-11-04 10:00:00,32.13,32.31,32.03,32.28,116800.0,21.1412,21.2597,21.0754,21.2399,116800.0
2009-11-04 10:05:00,32.29,32.39,32.28,32.39,87000.0,21.2465,21.3123,21.2399,21.3123,87000.0
2009-11-04 10:10:00,32.38,32.58,32.37,32.5,120100.0,21.3057,21.4373,21.2992,21.3847,120100.0
2009-11-04 10:15:00,32.5,32.58,32.49,32.51,105900.0,21.3847,21.4373,21.3781,21.3913,105900.0
2009-11-04 10:20:00,32.52,32.57,32.49,32.51,52800.0,21.3979,21.4308,21.3781,21.3913,52800.0
2009-11-04 10:25:00,32.52,32.52,32.42,32.49,38100.0,21.3979,21.3979,21.3321,21.3781,38100.0
2009-11-04 10:30:00,32.49,32.53,32.38,32.39,67200.0,21.3781,21.4044,21.3057,21.3123,67200.0
2009-11-04 10:35:00,32.38,32.44,32.31,32.32,43200.0,21.3057,21.3452,21.2597,21.2663,43200.0
2009-11-04 10:40:00,32.31,32.33,32.26,32.33,33700.0,21.2597,21.2728,21.2268,21.2728,33700.0
2009-11-04 10:45:00,32.33,32.42,32.33,32.4,36700.0,21.2728,21.3321,21.2728,21.3189,36700.0
2009-11-04 10:50:00,32.41,32.47,32.39,32.46,47300.0,21.3255,21.365,21.3123,21.3584,47300.0
2009-11-04 10:55:00,32.45,32.46,32.38,32.38,17900.0,21.3518,21.3584,21.3057,21.3057,17900.0
2009-11-04 11:00:00,32.38,32.44,32.3,32.42,68100.0,21.3057,21.3452,21.2531,21.3321,68100.0
2009-11-04 11:05:00,32.43,32.44,32.38,32.42,32300.0,21.3386,21.3452,21.3057,21.3321,32300.0
2009-11-04 11:10:00,32.42,32.44,32.41,32.44,33300.0,21.3321,21.3452,21.3255,21.3452,33300.0
2009-11-04 11:15:00,32.44,32.44,32.38,32.39,22800.0,21.3452,21.3452,21.3057,21.3123,22800.0
2009-11-04 11:20:00,32.38,32.44,32.38,32.41,34200.0,21.3057,21.3452,21.3057,21.3255,34200.0
2009-11-04 11:25:00,32.42,32.42,32.34,32.34,48200.0,21.3321,21.3321,21.2794,21.2794,48200.0
2009-11-04 11:30:00,32.34,32.43,32.33,32.42,61000.0,21.2794,21.3386,21.2728,21.3321,61000.0
2009-11-04 11:35:00,32.42,32.44,32.38,32.39,60500.0,21.3321,21.3452,21.3057,21.3123,60500.0
2009-11-04 11:40:00,32.39,32.42,32.36,32.36,57700.0,21.3123,21.3321,21.2926,21.2926,57700.0
2009-11-04 11:45:00,32.38,32.41,32.36,32.39,33600.0,21.3057,21.3255,21.2926,21.3123,33600.0
2009-11-04 11:50:00,32.38,32.41,32.35,32.39,39000.0,21.3057,21.3255,21.286,21.3123,39000.0
2009-11-04 11:55:00,32.39,32.41,32.35,32.36,35300.0,21.3123,21.3255,21.286,21.2926,35300.0
2009-11-04 12:00:00,32.37,32.44,32.29,32.41,78800.0,21.2992,21.3452,21.2465,21.3255,78800.0
2009-11-04 12:05:00,32.41,32.43,32.36,32.43,34900.0,21.3255,21.3386,21.2926,21.3386,34900.0
2009-11-04 12:10:00,32.42,32.44,32.24,32.25,64000.0,21.3321,21.3452,21.2136,21.2202,64000.0
2009-11-04 12:15:00,32.26,32.31,32.24,32.27,58500.0,21.2268,21.2597,21.2136,21.2334,58500.0
2009-11-04 12:20:00,32.27,32.31,32.27,32.29,42800.0,21.2334,21.2597,21.2334,21.2465,42800.0
2009-11-04 12:25:00,32.3,32.31,32.23,32.24,22800.0,21.2531,21.2597,21.207,21.2136,22800.0
2009-11-04 12:30:00,32.23,32.38,32.23,32.36,56200.0,21.207,21.3057,21.207,21.2926,56200.0
2009-11-04 12:35:00,32.35,32.38,32.33,32.37,24400.0,21.286,21.3057,21.2728,21.2992,24400.0
2009-11-04 12:40:00,32.37,32.44,32.37,32.39,33900.0,21.2992,21.3452,21.2992,21.3123,33900.0
2009-11-04 12:45:00,32.39,32.41,32.33,32.35,32200.0,21.3123,21.3255,21.2728,21.286,32200.0
2009-11-04 12:50:00,32.34,32.41,32.34,32.4,59100.0,21.2794,21.3255,21.2794,21.3189,59100.0
2009-11-04 12:55:00,32.4,32.42,32.38,32.41,46900.0,21.3189,21.3321,21.3057,21.3255,46900.0
2009-11-04 13:00:00,32.41,32.45,32.4,32.43,43500.0,21.3255,21.3518,21.3189,21.3386,43500.0
2009-11-04 13:05:00,32.44,32.45,32.43,32.44,26600.0,21.3452,21.3518,21.3386,21.3452,26600.0
2009-11-04 13:10:00,32.44,32.44,32.38,32.38,29400.0,21.3452,21.3452,21.3057,21.3057,29400.0
2009-11-04 13:15:00,32.39,32.44,32.38,32.41,67000.0,21.3123,21.3452,21.3057,21.3255,67000.0
2009-11-04 13:20:00,32.41,32.44,32.4,32.44,47600.0,21.3255,21.3452,21.3189,21.3452,47600.0
2009-11-04 13:25:00,32.44,32.45,32.42,32.44,46100.0,21.3452,21.3518,21.3321,21.3452,46100.0
2009-11-04 13:30:00,32.43,32.47,32.43,32.47,35000.0,21.3386,21.365,21.3386,21.365,35000.0
2009-11-04 13:35:00,32.47,32.47,32.4,32.46,296900.0,21.365,21.365,21.3189,21.3584,296900.0
2009-11-04 13:40:00,32.45,32.47,32.42,32.47,30500.0,21.3518,21.365,21.3321,21.365,30500.0
2009-11-04 13:45:00,32.47,32.5,32.46,32.49,34900.0,21.365,21.3847,21.3584,21.3781,34900.0
2009-11-04 13:50:00,32.49,32.52,32.43,32.52,94800.0,21.3781,21.3979,21.3386,21.3979,94800.0
2009-11-04 13:55:00,32.52,32.52,32.46,32.48,61900.0,21.3979,21.3979,21.3584,21.3715,61900.0
2009-11-04 14:00:00,32.47,32.49,32.45,32.49,31000.0,21.365,21.3781,21.3518,21.3781,31000.0
2009-11-04 14:05:00,32.48,32.49,32.43,32.43,35900.0,21.3715,21.3781,21.3386,21.3386,35900.0
2009-11-04 14:10:00,32.43,32.44,32.4,32.43,52200.0,21.3386,21.3452,21.3189,21.3386,52200.0
2009-11-04 14:15:00,32.43,32.51,32.4,32.43,79000.0,21.3386,21.3913,21.3189,21.3386,79000.0
2009-11-04 14:20:00,32.41,32.55,32.4,32.43,87900.0,21.3255,21.4176,21.3189,21.3386,87900.0
2009-11-04 14:25:00,32.43,32.46,32.31,32.35,90100.0,21.3386,21.3584,21.2597,21.286,90100.0
2009-11-04 14:30:00,32.35,32.51,32.33,32.45,132400.0,21.286,21.3913,21.2728,21.3518,132400.0
2009-11-04 14:35:00,32.46,32.52,32.44,32.49,117600.0,21.3584,21.3979,21.3452,21.3781,117600.0
2009-11-04 14:40:00,32.49,32.62,32.46,32.54,104900.0,21.3781,21.4637,21.3584,21.411,104900.0
2009-11-04 14:45:00,32.54,32.55,32.47,32.5,70300.0,21.411,21.4176,21.365,21.3847,70300.0
2009-11-04 14:50:00,32.51,32.57,32.5,32.56,60700.0,21.3913,21.4308,21.3847,21.4242,60700.0
2009-11-04 14:55:00,32.55,32.56,32.46,32.47,50800.0,21.4176,21.4242,21.3584,21.365,50800.0
2009-11-04 15:00:00,32.46,32.48,32.39,32.43,86200.0,21.3584,21.3715,21.3123,21.3386,86200.0
2009-11-04 15:05:00,32.43,32.47,32.4,32.4,77800.0,21.3386,21.365,21.3189,21.3189,77800.0
2009-11-04 15:10:00,32.4,32.48,32.36,32.43,90200.0,21.3189,21.3715,21.2926,21.3386,90200.0
2009-11-04 15:15:00,32.43,32.47,32.39,32.43,62500.0,21.3386,21.365,21.3123,21.3386,62500.0
2009-11-04 15:20:00,32.43,32.46,32.41,32.43,50000.0,21.3386,21.3584,21.3255,21.3386,50000.0
2009-11-04 15:25:00,32.44,32.49,32.36,32.38,74400.0,21.3452,21.3781,21.2926,21.3057,74400.0
2009-11-04 15:30:00,32.39,32.43,32.24,32.29,106700.0,21.3123,21.3386,21.2136,21.2465,106700.0
2009-11-04 15:35:00,32.28,32.39,32.26,32.33,141000.0,21.2399,21.3123,21.2268,21.2728,141000.0
2009-11-04 15:40:00,32.33,32.34,32.16,32.18,174400.0,21.2728,21.2794,21.161,21.1741,174400.0
2009-11-04 15:45:00,32.19,32.25,32.14,32.21,153200.0,21.1807,21.2202,21.1478,21.1939,153200.0
2009-11-04 15:50:00,32.2,32.23,32.12,32.23,168100.0,21.1873,21.207,21.1347,21.207,168100.0
2009-11-04 15:55:00,32.23,32.26,32.18,32.19,218800.0,21.207,21.2268,21.1741,21.1807,218800.0
2009-11-05 09:30:00,32.28,32.74,32.28,32.72,161900.0,21.2399,21.5426,21.2399,21.5295,161900.0
2009-11-05 09:35:00,32.69,32.74,32.55,32.55,87400.0,21.5097,21.5426,21.4176,21.4176,87400.0
2009-11-05 09:40:00,32.55,32.65,32.51,32.53,85400.0,21.4176,21.4834,21.3913,21.4044,85400.0
2009-11-05 09:45:00,32.53,32.6,32.47,32.53,133000.0,21.4044,21.4505,21.365,21.4044,133000.0
2009-11-05 09:50:00,32.54,32.59,32.42,32.43,116300.0,21.411,21.4439,21.3321,21.3386,116300.0
2009-11-05 09:55:00,32.43,32.48,32.34,32.41,56600.0,21.3386,21.3715,21.2794,21.3255,56600.0
2009-11-05 10:00:00,32.41,32.52,32.38,32.39,83400.0,21.3255,21.3979,21.3057,21.3123,83400.0
2009-11-05 10:05:00,32.4,32.42,32.36,32.38,74800.0,21.3189,21.3321,21.2926,21.3057,74800.0
2009-11-05 10:10:00,32.39,32.48,32.39,32.44,52200.0,21.3123,21.3715,21.3123,21.3452,52200.0
2009-11-05 10:15:00,32.45,32.51,32.43,32.49,74200.0,21.3518,21.3913,21.3386,21.3781,74200.0
2009-11-05 10:20:00,32.49,32.56,32.49,32.5,55800.0,21.3781,21.4242,21.3781,21.3847,55800.0
2009-11-05 10:25:00,32.49,32.57,32.49,32.51,32000.0,21.3781,21.4308,21.3781,21.3913,32000.0
2009-11-05 10:30:00,32.52,32.6,32.48,32.55,86900.0,21.3979,21.4505,21.3715,21.4176,86900.0
2009-11-05 10:35:00,32.56,32.67,32.56,32.65,45300.0,21.4242,21.4966,21.4242,21.4834,45300.0
2009-11-05 10:40:00,32.65,32.65,32.61,32.62,52600.0,21.4834,21.4834,21.4571,21.4637,52600.0
2009-11-05 10:45:00,32.62,32.66,32.62,32.65,43700.0,21.4637,21.49,21.4637,21.4834,43700.0
2009-11-05 10:50:00,32.63,32.67,32.61,32.63,23400.0,21.4702,21.4966,21.4571,21.4702,23400.0
2009-11-05 10:55:00,32.63,32.69,32.63,32.66,30200.0,21.4702,21.5097,21.4702,21.49,30200.0
2009-11-05 11:00:00,32.67,32.69,32.64,32.66,26500.0,21.4966,21.5097,21.4768,21.49,26500.0
2009-11-05 11:05:00,32.65,32.71,32.65,32.7,60200.0,21.4834,21.5229,21.4834,21.5163,60200.0
2009-11-05 11:10:00,32.7,32.71,32.62,32.64,71200.0,21.5163,21.5229,21.4637,21.4768,71200.0
2009-11-05 11:15:00,32.64,32.65,32.57,32.61,40400.0,21.4768,21.4834,21.4308,21.4571,40400.0
2009-11-05 11:20:00,32.6,32.61,32.5,32.52,29900.0,21.4505,21.4571,21.3847,21.3979,29900.0
2009-11-05 11:25:00,32.52,32.55,32.49,32.54,30800.0,21.3979,21.4176,21.3781,21.411,30800.0
2009-11-05 11:30:00,32.55,32.55,32.45,32.45,45000.0,21.4176,21.4176,21.3518,21.3518,45000.0
2009-11-05 11:35:00,32.45,32.52,32.45,32.49,44700.0,21.3518,21.3979,21.3518,21.3781,44700.0
2009-11-05 11:40:00,32.48,32.51,32.4,32.43,40100.0,21.3715,21.3913,21.3189,21.3386,40100.0
2009-11-05 11:45:00,32.43,32.45,32.37,32.4,37300.0,21.3386,21.3518,21.2992,21.3189,37300.0
2009-11-05 11:50:00,32.42,32.44,32.33,32.35,40600.0,21.3321,21.3452,21.2728,21.286,40600.0
2009-11-05 11:55:00,32.35,32.36,32.3,32.3,43400.0,21.286,21.2926,21.2531,21.2531,43400.0
2009-11-05 12:00:00,32.3,32.34,32.28,32.34,73400.0,21.2531,21.2794,21.2399,21.2794,73400.0
2009-11-05 12:05:00,32.34,32.38,32.3,32.3,110300.0,21.2794,21.3057,21.2531,21.2531,110300.0
2009-11-05 12:10:00,32.3,32.39,32.3,32.39,42800.0,21.2531,21.3123,21.2531,21.3123,42800.0
2009-11-05 12:15:00,32.39,32.49,32.38,32.47,61400.0,21.3123,21.3781,21.3057,21.365,61400.0
2009-11-05 12:20:00,32.47,32.47,32.35,32.37,84600.0,21.365,21.365,21.286,21.2992,84600.0
2009-11-05 12:25:00,32.36,32.37,32.31,32.36,43500.0,21.2926,21.2992,21.2597,21.2926,43500.0
2009-11-05 12:30:00,32.37,32.41,32.31,32.37,30700.0,21.2992,21.3255,21.2597,21.2992,30700.0
2009-11-05 12:35:00,32.38,32.43,32.37,32.4,29300.0,21.3057,21.3386,21.2992,21.3189,29300.0
2009-11-05 12:40:00,32.42,32.43,32.39,32.39,30800.0,21.3321,21.3386,21.3123,21.3123,30800.0
2009-11-05 12:45:00,32.39,32.44,32.39,32.43,23600.0,21.3123,21.3452,21.3123,21.3386,23600.0
2009-11-05 12:50:00,32.44,32.44,32.38,32.39,31400.0,21.3452,21.3452,21.3057,21.3123,31400.0
2009-11-05 12:55:00,32.39,32.48,32.38,32.47,14500.0,21.3123,21.3715,21.3057,21.365,14500.0
2009-11-05 13:00:00,32.46,32.48,32.41,32.42,58200.0,21.3584,21.3715,21.3255,21.3321,58200.0
2009-11-05 13:05:00,32.43,32.46,32.41,32.41,18300.0,21.3386,21.3584,21.3255,21.3255,18300.0
2009-11-05 13:10:00,32.43,32.49,32.4,32.47,53600.0,21.3386,21.3781,21.3189,21.365,53600.0
2009-11-05 13:15:00,32.48,32.48,32.42,32.47,44000.0,21.3715,21.3715,21.3321,21.365,44000.0
2009-11-05 13:20:00,32.48,32.49,32.39,32.44,56800.0,21.3715,21.3781,21.3123,21.3452,56800.0
2009-11-05 13:25:00,32.43,32.46,32.37,32.39,140600.0,21.3386,21.3584,21.2992,21.3123,140600.0
2009-11-05 13:30:00,32.39,32.41,32.34,32.35,127500.0,21.3123,21.3255,21.2794,21.286,127500.0
2009-11-05 13:35:00,32.35,32.38,32.33,32.36,118700.0,21.286,21.3057,21.2728,21.2926,118700.0
2009-11-05 13:40:00,32.37,32.41,32.36,32.39,41400.0,21.2992,21.3255,21.2926,21.3123,41400.0
2009-11-05 13:45:00,32.4,32.4,32.35,32.35,66500.0,21.3189,21.3189,21.286,21.286,66500.0
2009-11-05 13:50:00,32.35,32.36,32.32,32.33,39200.0,21.286,21.2926,21.2663,21.2728,39200.0
2009-11-05 13:55:00,32.34,32.37,32.28,32.28,59600.0,21.2794,21.2992,21.2399,21.2399,59600.0
2009-11-05 14:00:00,32.29,32.38,32.28,32.38,35500.0,21.2465,21.3057,21.2399,21.3057,35500.0
2009-11-05 14:05:00,32.37,32.38,32.31,32.32,36000.0,21.2992,21.3057,21.2597,21.2663,36000.0
2009-11-05 14:10:00,32.32,32.36,32.31,32.35,39700.0,21.2663,21.2926,21.2597,21.286,39700.0
2009-11-05 14:15:00,32.35,32.4,32.35,32.38,37100.0,21.286,21.3189,21.286,21.3057,37100.0
2009-11-05 14:20:00,32.38,32.43,32.33,32.33,100500.0,21.3057,21.3386,21.2728,21.2728,100500.0
2009-11-05 14:25:00,32.33,32.44,32.33,32.4,41500.0,21.2728,21.3452,21.2728,21.3189,41500.0
2009-11-05 14:30:00,32.41,32.43,32.37,32.39,30700.0,21.3255,21.3386,21.2992,21.3123,30700.0
2009-11-05 14:35:00,32.4,32.41,32.36,32.37,29800.0,21.3189,21.3255,21.2926,21.2992,29800.0
2009-11-05 14:40:00,32.36,32.38,32.32,32.33,48900.0,21.2926,21.3057,21.2663,21.2728,48900.0
2009-11-05 14:45:00,32.34,32.38,32.33,32.37,52700.0,21.2794,21.3057,21.2728,21.2992,52700.0
2009-11-05 14:50:00,32.38,32.4,32.36,32.36,34900.0,21.3057,21.3189,21.2926,21.2926,34900.0
2009-11-05 14:55:00,32.38,32.4,32.36,32.38,36800.0,21.3057,21.3189,21.2926,21.3057,36800.0
2009-11-05 15:00:00,32.39,32.4,32.33,32.33,51600.0,21.3123,21.3189,21.2728,21.2728,51600.0
2009-11-05 15:05:00,32.33,32.35,32.33,32.34,35800.0,21.2728,21.286,21.2728,21.2794,35800.0
2009-11-05 15:10:00,32.35,32.4,32.34,32.39,51000.0,21.286,21.3189,21.2794,21.3123,51000.0
2009-11-05 15:15:00,32.39,32.4,32.36,32.4,49400.0,21.3123,21.3189,21.2926,21.3189,49400.0
2009-11-05 15:20:00,32.4,32.4,32.36,32.37,37000.0,21.3189,21.3189,21.2926,21.2992,37000.0
2009-11-05 15:25:00,32.37,32.41,32.36,32.41,62700.0,21.2992,21.3255,21.2926,21.3255,62700.0
2009-11-05 15:30:00,32.4,32.41,32.36,32.39,66700.0,21.3189,21.3255,21.2926,21.3123,66700.0
2009-11-05 15:35:00,32.38,32.4,32.36,32.38,75100.0,21.3057,21.3189,21.2926,21.3057,75100.0
2009-11-05 15:40:00,32.38,32.41,32.36,32.39,103200.0,21.3057,21.3255,21.2926,21.3123,103200.0
2009-11-05 15:45:00,32.4,32.4,32.38,32.39,77700.0,21.3189,21.3189,21.3057,21.3123,77700.0
2009-11-05 15:50:00,32.39,32.42,32.39,32.4,138500.0,21.3123,21.3321,21.3123,21.3189,138500.0
2009-11-05 15:55:00,32.4,32.42,32.39,32.42,217800.0,21.3189,21.3321,21.3123,21.3321,217800.0
2009-11-06 09:30:00,32.16,32.3,32.05,32.3,110300.0,21.161,21.2531,21.0886,21.2531,110300.0
2009-11-06 09:35:00,32.29,32.38,32.26,32.31,43700.0,21.2465,21.3057,21.2268,21.2597,43700.0
2009-11-06 09:40:00,32.31,32.42,32.23,32.4,73600.0,21.2597,21.3321,21.207,21.3189,73600.0
2009-11-06 09:45:00,32.42,32.5,32.41,32.44,80100.0,21.3321,21.3847,21.3255,21.3452,80100.0
2009-11-06 09:50:00,32.44,32.5,32.4,32.42,97900.0,21.3452,21.3847,21.3189,21.3321,97900.0
2009-11-06 09:55:00,32.43,32.56,32.42,32.53,80000.0,21.3386,21.4242,21.3321,21.4044,80000.0
2009-11-06 10:00:00,32.54,32.65,32.52,32.55,64000.0,21.411,21.4834,21.3979,21.4176,64000.0
2009-11-06 10:05:00,32.55,32.61,32.48,32.59,48700.0,21.4176,21.4571,21.3715,21.4439,48700.0
2009-11-06 10:10:00,32.58,32.62,32.54,32.56,35800.0,21.4373,21.4637,21.411,21.4242,35800.0
2009-11-06 10:15:00,32.56,32.57,32.49,32.5,42400.0,21.4242,21.4308,21.3781,21.3847,42400.0
2009-11-06 10:20:00,32.51,32.55,32.5,32.53,31400.0,21.3913,21.4176,21.3847,21.4044,31400.0
2009-11-06 10:25:00,32.55,32.55,32.43,32.43,34700.0,21.4176,21.4176,21.3386,21.3386,34700.0
2009-11-06 10:30:00,32.44,32.44,32.36,32.36,71800.0,21.3452,21.3452,21.2926,21.2926,71800.0
2009-11-06 10:35:00,32.37,32.37,32.23,32.26,86500.0,21.2992,21.2992,21.207,21.2268,86500.0
2009-11-06 10:40:00,32.27,32.3,32.23,32.25,54000.0,21.2334,21.2531,21.207,21.2202,54000.0
2009-11-06 10:45:00,32.25,32.3,32.21,32.26,70300.0,21.2202,21.2531,21.1939,21.2268,70300.0
2009-11-06 10:50:00,32.25,32.31,32.23,32.28,68600.0,21.2202,21.2597,21.207,21.2399,68600.0
2009-11-06 10:55:00,32.27,32.3,32.25,32.3,48100.0,21.2334,21.2531,21.2202,21.2531,48100.0
2009-11-06 11:00:00,32.29,32.34,32.26,32.29,69000.0,21.2465,21.2794,21.2268,21.2465,69000.0
2009-11-06 11:05:00,32.29,32.31,32.24,32.28,93800.0,21.2465,21.2597,21.2136,21.2399,93800.0
2009-11-06 11:10:00,32.28,32.28,32.17,32.19,66500.0,21.2399,21.2399,21.1676,21.1807,66500.0
2009-11-06 11:15:00,32.19,32.29,32.19,32.28,29000.0,21.1807,21.2465,21.1807,21.2399,29000.0
2009-11-06 11:20:00,32.28,32.3,32.25,32.29,64300.0,21.2399,21.2531,21.2202,21.2465,64300.0
2009-11-06 11:25:00,32.29,32.36,32.26,32.28,107100.0,21.2465,21.2926,21.2268,21.2399,107100.0
2009-11-06 11:30:00,32.27,32.41,32.26,32.34,54000.0,21.2334,21.3255,21.2268,21.2794,54000.0
2009-11-06 11:35:00,32.34,32.37,32.33,32.33,25400.0,21.2794,21.2992,21.2728,21.2728,25400.0
2009-11-06 11:40:00,32.33,32.38,32.3,32.35,33100.0,21.2728,21.3057,21.2531,21.286,33100.0
2009-11-06 11:45:00,32.33,32.41,32.33,32.41,31700.0,21.2728,21.3255,21.2728,21.3255,31700.0
2009-11-06 11:50:00,32.41,32.48,32.4,32.47,30800.0,21.3255,21.3715,21.3189,21.365,30800.0
2009-11-06 11:55:00,32.48,32.52,32.47,32.52,63100.0,21.3715,21.3979,21.365,21.3979,63100.0
2009-11-06 12:00:00,32.51,32.54,32.5,32.5,52500.0,21.3913,21.411,21.3847,21.3847,52500.0
2009-11-06 12:05:00,32.5,32.52,32.45,32.47,41800.0,21.3847,21.3979,21.3518,21.365,41800.0
2009-11-06 12:10:00,32.46,32.49,32.43,32.47,65900.0,21.3584,21.3781,21.3386,21.365,65900.0
2009-11-06 12:15:00,32.47,32.47,32.42,32.46,42400.0,21.365,21.365,21.3321,21.3584,42400.0
2009-11-06 12:20:00,32.46,32.47,32.39,32.42,50700.0,21.3584,21.365,21.3123,21.3321,50700.0
2009-11-06 12:25:00,32.42,32.45,32.38,32.38,42900.0,21.3321,21.3518,21.3057,21.3057,42900.0
2009-11-06 12:30:00,32.39,32.4,32.36,32.38,39800.0,21.3123,21.3189,21.2926,21.3057,39800.0
2009-11-06 12:35:00,32.39,32.41,32.37,32.37,71400.0,21.3123,21.3255,21.2992,21.2992,71400.0
2009-11-06 12:40:00,32.37,32.37,32.33,32.35,24000.0,21.2992,21.2992,21.2728,21.286,24000.0
2009-11-06 12:45:00,32.35,32.36,32.32,32.33,23500.0,21.286,21.2926,21.2663,21.2728,23500.0
2009-11-06 12:50:00,32.32,32.35,32.3,32.33,37000.0,21.2663,21.286,21.2531,21.2728,37000.0
2009-11-06 12:55:00,32.34,32.37,32.32,32.32,49700.0,21.2794,21.2992,21.2663,21.2663,49700.0
2009-11-06 13:00:00,32.33,32.38,32.33,32.37,42100.0,21.2728,21.3057,21.2728,21.2992,42100.0
2009-11-06 13:05:00,32.37,32.41,32.37,32.4,40900.0,21.2992,21.3255,21.2992,21.3189,40900.0
2009-11-06 13:10:00,32.4,32.42,32.39,32.39,32600.0,21.3189,21.3321,21.3123,21.3123,32600.0
2009-11-06 13:15:00,32.39,32.4,32.34,32.39,34400.0,21.3123,21.3189,21.2794,21.3123,34400.0
2009-11-06 13:20:00,32.39,32.4,32.35,32.38,29900.0,21.3123,21.3189,21.286,21.3057,29900.0
2009-11-06 13:25:00,32.38,32.4,32.34,32.4,50200.0,21.3057,21.3189,21.2794,21.3189,50200.0
2009-11-06 13:30:00,32.39,32.4,32.34,32.39,41600.0,21.3123,21.3189,21.2794,21.3123,41600.0
2009-11-06 13:35:00,32.39,32.44,32.35,32.35,63500.0,21.3123,21.3452,21.286,21.286,63500.0
2009-11-06 13:40:00,32.35,32.38,32.34,32.37,16900.0,21.286,21.3057,21.2794,21.2992,16900.0
2009-11-06 13:45:00,32.38,32.4,32.35,32.37,37300.0,21.3057,21.3189,21.286,21.2992,37300.0
2009-11-06 13:50:00,32.36,32.4,32.35,32.39,43900.0,21.2926,21.3189,21.286,21.3123,43900.0
2009-11-06 13:55:00,32.39,32.4,32.34,32.35,42000.0,21.3123,21.3189,21.2794,21.286,42000.0
2009-11-06 14:00:00,32.37,32.4,32.35,32.38,39000.0,21.2992,21.3189,21.286,21.3057,39000.0
2009-11-06 14:05:00,32.38,32.4,32.36,32.4,24800.0,21.3057,21.3189,21.2926,21.3189,24800.0
2009-11-06 14:10:00,32.4,32.4,32.39,32.4,19100.0,21.3189,21.3189,21.3123,21.3189,19100.0
2009-11-06 14:15:00,32.4,32.4,32.39,32.4,18800.0,21.3189,21.3189,21.3123,21.3189,18800.0
2009-11-06 14:20:00,32.4,32.4,32.39,32.4,16300.0,21.3189,21.3189,21.3123,21.3189,16300.0
2009-11-06 14:25:00,32.39,32.4,32.37,32.37,56200.0,21.3123,21.3189,21.2992,21.2992,56200.0
2009-11-06 14:30:00,32.38,32.38,32.35,32.36,19500.0,21.3057,21.3057,21.286,21.2926,19500.0
2009-11-06 14:35:00,32.35,32.36,32.33,32.34,27900.0,21.286,21.2926,21.2728,21.2794,27900.0
2009-11-06 14:40:00,32.34,32.35,32.33,32.34,37600.0,21.2794,21.286,21.2728,21.2794,37600.0
2009-11-06 14:45:00,32.34,32.35,32.33,32.35,27500.0,21.2794,21.286,21.2728,21.286,27500.0
2009-11-06 14:50:00,32.35,32.38,32.33,32.34,46600.0,21.286,21.3057,21.2728,21.2794,46600.0
2009-11-06 14:55:00,32.34,32.36,32.33,32.35,27200.0,21.2794,21.2926,21.2728,21.286,27200.0
2009-11-06 15:00:00,32.35,32.36,32.29,32.35,52200.0,21.286,21.2926,21.2465,21.286,52200.0
2009-11-06 15:05:00,32.35,32.37,32.34,32.34,38800.0,21.286,21.2992,21.2794,21.2794,38800.0
2009-11-06 15:10:00,32.34,32.37,32.29,32.3,65000.0,21.2794,21.2992,21.2465,21.2531,65000.0
2009-11-06 15:15:00,32.29,32.31,32.26,32.29,97600.0,21.2465,21.2597,21.2268,21.2465,97600.0
2009-11-06 15:20:00,32.28,32.31,32.25,32.28,97400.0,21.2399,21.2597,21.2202,21.2399,97400.0
2009-11-06 15:25:00,32.29,32.31,32.28,32.3,44600.0,21.2465,21.2597,21.2399,21.2531,44600.0
2009-11-06 15:30:00,32.3,32.33,32.28,32.32,49600.0,21.2531,21.2728,21.2399,21.2663,49600.0
2009-11-06 15:35:00,32.31,32.32,32.31,32.31,2800.0,21.2597,21.2663,21.2597,21.2597,2800.0
2009-11-06 15:40:00,32.31,32.31,32.31,32.31,0.0,21.2597,21.2597,21.2597,21.2597,0.0
2009-11-06 15:45:00,32.31,32.31,32.31,32.31,0.0,21.2597,21.2597,21.2597,21.2597,0.0
2009-11-06 15:50:00,32.31,32.31,32.31,32.31,0.0,21.2597,21.2597,21.2597,21.2597,0.0
2009-11-06 15:55:00,32.31,32.31,32.31,32.31,0.0,21.2597,21.2597,21.2597,21.2597,0.0
2009-11-09 09:30:00,32.63,32.87,32.41,32.7,83800.0,21.4702,21.6282,21.3255,21.5163,83800.0
2009-11-09 09:35:00,32.68,32.85,32.68,32.83,85700.0,21.5031,21.615,21.5031,21.6018,85700.0
2009-11-09 09:40:00,32.84,32.93,32.79,32.88,56300.0,21.6084,21.6676,21.5755,21.6347,56300.0
2009-11-09 09:45:00,32.88,32.94,32.77,32.77,47700.0,21.6347,21.6742,21.5624,21.5624,47700.0
2009-11-09 09:50:00,32.77,32.81,32.69,32.71,90500.0,21.5624,21.5887,21.5097,21.5229,90500.0
2009-11-09 09:55:00,32.71,32.72,32.65,32.65,133000.0,21.5229,21.5295,21.4834,21.4834,133000.0
2009-11-09 10:00:00,32.66,32.73,32.59,32.61,142200.0,21.49,21.536,21.4439,21.4571,142200.0
2009-11-09 10:05:00,32.6,32.65,32.59,32.61,90100.0,21.4505,21.4834,21.4439,21.4571,90100.0
2009-11-09 10:10:00,32.6,32.61,32.51,32.51,89200.0,21.4505,21.4571,21.3913,21.3913,89200.0
2009-11-09 10:15:00,32.51,32.65,32.47,32.59,82100.0,21.3913,21.4834,21.365,21.4439,82100.0
2009-11-09 10:20:00,32.6,32.64,32.5,32.5,55500.0,21.4505,21.4768,21.3847,21.3847,55500.0
2009-11-09 10:25:00,32.51,32.62,32.47,32.56,85900.0,21.3913,21.4637,21.365,21.4242,85900.0
2009-11-09 10:30:00,32.56,32.57,32.44,32.48,77700.0,21.4242,21.4308,21.3452,21.3715,77700.0
2009-11-09 10:35:00,32.47,32.49,32.4,32.41,59000.0,21.365,21.3781,21.3189,21.3255,59000.0
2009-11-09 10:40:00,32.41,32.49,32.41,32.47,63700.0,21.3255,21.3781,21.3255,21.365,63700.0
2009-11-09 10:45:00,32.46,32.47,32.38,32.38,42900.0,21.3584,21.365,21.3057,21.3057,42900.0
2009-11-09 10:50:00,32.38,32.44,32.35,32.4,63700.0,21.3057,21.3452,21.286,21.3189,63700.0
2009-11-09 10:55:00,32.4,32.43,32.37,32.38,75000.0,21.3189,21.3386,21.2992,21.3057,75000.0
2009-11-09 11:00:00,32.38,32.4,32.29,32.3,63500.0,21.3057,21.3189,21.2465,21.2531,63500.0
2009-11-09 11:05:00,32.29,32.34,32.27,32.33,56400.0,21.2465,21.2794,21.2334,21.2728,56400.0
2009-11-09 11:10:00,32.33,32.38,32.3,32.36,46900.0,21.2728,21.3057,21.2531,21.2926,46900.0
2009-11-09 11:15:00,32.36,32.42,32.36,32.36,71400.0,21.2926,21.3321,21.2926,21.2926,71400.0
2009-11-09 11:20:00,32.37,32.37,32.3,32.32,86900.0,21.2992,21.2992,21.2531,21.2663,86900.0
2009-11-09 11:25:00,32.32,32.35,32.29,32.35,40300.0,21.2663,21.286,21.2465,21.286,40300.0
2009-11-09 11:30:00,32.35,32.35,32.31,32.33,39900.0,21.286,21.286,21.2597,21.2728,39900.0
2009-11-09 11:35:00,32.33,32.33,32.29,32.29,46200.0,21.2728,21.2728,21.2465,21.2465,46200.0
2009-11-09 11:40:00,32.28,32.33,32.27,32.3,53800.0,21.2399,21.2728,21.2334,21.2531,53800.0
2009-11-09 11:45:00,32.3,32.36,32.27,32.35,37000.0,21.2531,21.2926,21.2334,21.286,37000.0
2009-11-09 11:50:00,32.35,32.37,32.29,32.29,41900.0,21.286,21.2992,21.2465,21.2465,41900.0
2009-11-09 11:55:00,32.31,32.36,32.3,32.35,41600.0,21.2597,21.2926,21.2531,21.286,41600.0
2009-11-09 12:00:00,32.35,32.42,32.34,32.38,60400.0,21.286,21.3321,21.2794,21.3057,60400.0
2009-11-09 12:05:00,32.39,32.45,32.38,32.38,55700.0,21.3123,21.3518,21.3057,21.3057,55700.0
2009-11-09 12:10:00,32.38,32.44,32.37,32.42,53000.0,21.3057,21.3452,21.2992,21.3321,53000.0
2009-11-09 12:15:00,32.42,32.47,32.4,32.41,38400.0,21.3321,21.365,21.3189,21.3255,38400.0
2009-11-09 12:20:00,32.41,32.45,32.41,32.42,38500.0,21.3255,21.3518,21.3255,21.3321,38500.0
2009-11-09 12:25:00,32.41,32.49,32.41,32.43,47200.0,21.3255,21.3781,21.3255,21.3386,47200.0
2009-11-09 12:30:00,32.43,32.46,32.4,32.4,59100.0,21.3386,21.3584,21.3189,21.3189,59100.0
2009-11-09 12:35:00,32.4,32.43,32.37,32.42,55800.0,21.3189,21.3386,21.2992,21.3321,55800.0
2009-11-09 12:40:00,32.43,32.47,32.41,32.47,60100.0,21.3386,21.365,21.3255,21.365,60100.0
2009-11-09 12:45:00,32.47,32.47,32.43,32.45,43600.0,21.365,21.365,21.3386,21.3518,43600.0
2009-11-09 12:50:00,32.45,32.49,32.43,32.47,49200.0,21.3518,21.3781,21.3386,21.365,49200.0
2009-11-09 12:55:00,32.47,32.49,32.46,32.49,37700.0,21.365,21.3781,21.3584,21.3781,37700.0
2009-11-09 13:00:00,32.49,32.53,32.46,32.53,79300.0,21.3781,21.4044,21.3584,21.4044,79300.0
2009-11-09 13:05:00,32.53,32.56,32.49,32.52,74200.0,21.4044,21.4242,21.3781,21.3979,74200.0
2009-11-09 13:10:00,32.52,32.53,32.47,32.53,48500.0,21.3979,21.4044,21.365,21.4044,48500.0
2009-11-09 13:15:00,32.53,32.53,32.46,32.46,53300.0,21.4044,21.4044,21.3584,21.3584,53300.0
2009-11-09 13:20:00,32.46,32.51,32.44,32.46,61900.0,21.3584,21.3913,21.3452,21.3584,61900.0
2009-11-09 13:25:00,32.45,32.49,32.43,32.44,82700.0,21.3518,21.3781,21.3386,21.3452,82700.0
2009-11-09 13:30:00,32.44,32.45,32.41,32.43,45900.0,21.3452,21.3518,21.3255,21.3386,45900.0
2009-11-09 13:35:00,32.42,32.52,32.4,32.51,56800.0,21.3321,21.3979,21.3189,21.3913,56800.0
2009-11-09 13:40:00,32.51,32.52,32.37,32.38,119000.0,21.3913,21.3979,21.2992,21.3057,119000.0
2009-11-09 13:45:00,32.38,32.4,32.35,32.35,102800.0,21.3057,21.3189,21.286,21.286,102800.0
2009-11-09 13:50:00,32.35,32.39,32.32,32.32,38000.0,21.286,21.3123,21.2663,21.2663,38000.0
2009-11-09 13:55:00,32.32,32.41,32.31,32.41,68400.0,21.2663,21.3255,21.2597,21.3255,68400.0
2009-11-09 14:00:00,32.41,32.43,32.37,32.42,37000.0,21.3255,21.3386,21.2992,21.3321,37000.0
2009-11-09 14:05:00,32.41,32.46,32.4,32.42,51900.0,21.3255,21.3584,21.3189,21.3321,51900.0
2009-11-09 14:10:00,32.42,32.43,32.38,32.41,60900.0,21.3321,21.3386,21.3057,21.3255,60900.0
2009-11-09 14:15:00,32.41,32.42,32.35,32.4,51700.0,21.3255,21.3321,21.286,21.3189,51700.0
2009-11-09 14:20:00,32.4,32.47,32.38,32.45,48500.0,21.3189,21.365,21.3057,21.3518,48500.0
2009-11-09 14:25:00,32.46,32.47,32.41,32.42,54400.0,21.3584,21.365,21.3255,21.3321,54400.0
2009-11-09 14:30:00,32.42,32.44,32.37,32.43,61900.0,21.3321,21.3452,21.2992,21.3386,61900.0
2009-11-09 14:35:00,32.42,32.43,32.36,32.4,49500.0,21.3321,21.3386,21.2926,21.3189,49500.0
2009-11-09 14:40:00,32.4,32.45,32.4,32.44,32700.0,21.3189,21.3518,21.3189,21.3452,32700.0
2009-11-09 14:45:00,32.44,32.5,32.4,32.41,55800.0,21.3452,21.3847,21.3189,21.3255,55800.0
2009-11-09 14:50:00,32.41,32.44,32.36,32.36,95700.0,21.3255,21.3452,21.2926,21.2926,95700.0
2009-11-09 14:55:00,32.36,32.4,32.33,32.34,81500.0,21.2926,21.3189,21.2728,21.2794,81500.0
2009-11-09 15:00:00,32.34,32.42,32.33,32.4,79800.0,21.2794,21.3321,21.2728,21.3189,79800.0
2009-11-09 15:05:00,32.4,32.46,32.38,32.42,70500.0,21.3189,21.3584,21.3057,21.3321,70500.0
2009-11-09 15:10:00,32.42,32.44,32.39,32.44,63100.0,21.3321,21.3452,21.3123,21.3452,63100.0
2009-11-09 15:15:00,32.43,32.46,32.38,32.41,58900.0,21.3386,21.3584,21.3057,21.3255,58900.0
2009-11-09 15:20:00,32.4,32.46,32.4,32.46,64300.0,21.3189,21.3584,21.3189,21.3584,64300.0
2009-11-09 15:25:00,32.46,32.46,32.35,32.36,112100.0,21.3584,21.3584,21.286,21.2926,112100.0
2009-11-09 15:30:00,32.36,32.38,32.31,32.32,167600.0,21.2926,21.3057,21.2597,21.2663,167600.0
2009-11-09 15:35:00,32.32,32.37,32.32,32.34,62400.0,21.2663,21.2992,21.2663,21.2794,62400.0
2009-11-09 15:40:00,32.35,32.37,32.32,32.34,134900.0,21.286,21.2992,21.2663,21.2794,134900.0
2009-11-09 15:45:00,32.34,32.37,32.3,32.35,109300.0,21.2794,21.2992,21.2531,21.286,109300.0
2009-11-09 15:50:00,32.35,32.42,32.35,32.42,98300.0,21.286,21.3321,21.286,21.3321,98300.0
2009-11-09 15:55:00,32.42,32.46,32.39,32.46,239300.0,21.3321,21.3584,21.3123,21.3584,239300.0
2009-11-10 09:30:00,32.3,32.6,32.24,32.6,69700.0,21.2531,21.4505,21.2136,21.4505,69700.0
2009-11-10 09:35:00,32.6,32.83,32.53,32.8,61300.0,21.4505,21.6018,21.4044,21.5821,61300.0
2009-11-10 09:40:00,32.81,32.89,32.79,32.87,65800.0,21.5887,21.6413,21.5755,21.6282,65800.0
2009-11-10 09:45:00,32.88,32.92,32.78,32.79,107000.0,21.6347,21.661,21.5689,21.5755,107000.0
2009-11-10 09:50:00,32.8,32.86,32.79,32.85,65500.0,21.5821,21.6216,21.5755,21.615,65500.0
2009-11-10 09:55:00,32.86,32.86,32.8,32.81,57400.0,21.6216,21.6216,21.5821,21.5887,57400.0
2009-11-10 10:00:00,32.81,32.87,32.79,32.79,77400.0,21.5887,21.6282,21.5755,21.5755,77400.0
2009-11-10 10:05:00,32.79,32.84,32.74,32.74,65000.0,21.5755,21.6084,21.5426,21.5426,65000.0
2009-11-10 10:10:00,32.74,32.77,32.64,32.64,101800.0,21.5426,21.5624,21.4768,21.4768,101800.0
2009-11-10 10:15:00,32.64,32.72,32.63,32.72,61000.0,21.4768,21.5295,21.4702,21.5295,61000.0
2009-11-10 10:20:00,32.72,32.72,32.62,32.67,38100.0,21.5295,21.5295,21.4637,21.4966,38100.0
2009-11-10 10:25:00,32.67,32.71,32.61,32.63,42700.0,21.4966,21.5229,21.4571,21.4702,42700.0
2009-11-10 10:30:00,32.63,32.65,32.58,32.62,48800.0,21.4702,21.4834,21.4373,21.4637,48800.0
2009-11-10 10:35:00,32.63,32.69,32.61,32.61,33900.0,21.4702,21.5097,21.4571,21.4571,33900.0
2009-11-10 10:40:00,32.61,32.69,32.6,32.66,41200.0,21.4571,21.5097,21.4505,21.49,41200.0
2009-11-10 10:45:00,32.66,32.7,32.65,32.7,38800.0,21.49,21.5163,21.4834,21.5163,38800.0
2009-11-10 10:50:00,32.69,32.72,32.66,32.71,40200.0,21.5097,21.5295,21.49,21.5229,40200.0
2009-11-10 10:55:00,32.72,32.75,32.69,32.69,42800.0,21.5295,21.5492,21.5097,21.5097,42800.0
2009-11-10 11:00:00,32.69,32.74,32.69,32.73,35000.0,21.5097,21.5426,21.5097,21.536,35000.0
2009-11-10 11:05:00,32.74,32.78,32.66,32.66,69600.0,21.5426,21.5689,21.49,21.49,69600.0
2009-11-10 11:10:00,32.66,32.67,32.58,32.61,76700.0,21.49,21.4966,21.4373,21.4571,76700.0
2009-11-10 11:15:00,32.61,32.62,32.55,32.59,51900.0,21.4571,21.4637,21.4176,21.4439,51900.0
2009-11-10 11:20:00,32.58,32.63,32.58,32.61,16800.0,21.4373,21.4702,21.4373,21.4571,16800.0
2009-11-10 11:25:00,32.61,32.62,32.55,32.61,49100.0,21.4571,21.4637,21.4176,21.4571,49100.0
2009-11-10 11:30:00,32.61,32.68,32.6,32.68,23900.0,21.4571,21.5031,21.4505,21.5031,23900.0
2009-11-10 11:35:00,32.68,32.8,32.67,32.79,51900.0,21.5031,21.5821,21.4966,21.5755,51900.0
2009-11-10 11:40:00,32.79,32.8,32.76,32.78,23500.0,21.5755,21.5821,21.5558,21.5689,23500.0
2009-11-10 11:45:00,32.79,32.8,32.78,32.78,16100.0,21.5755,21.5821,21.5689,21.5689,16100.0
2009-11-10 11:50:00,32.78,32.79,32.78,32.79,14800.0,21.5689,21.5755,21.5689,21.5755,14800.0
2009-11-10 11:55:00,32.78,32.79,32.76,32.76,22500.0,21.5689,21.5755,21.5558,21.5558,22500.0
2009-11-10 12:00:00,32.77,32.77,32.75,32.75,12000.0,21.5624,21.5624,21.5492,21.5492,12000.0
2009-11-10 12:05:00,32.75,32.76,32.74,32.74,14600.0,21.5492,21.5558,21.5426,21.5426,14600.0
2009-11-10 12:10:00,32.74,32.75,32.71,32.75,23600.0,21.5426,21.5492,21.5229,21.5492,23600.0
2009-11-10 12:15:00,32.76,32.8,32.75,32.79,21800.0,21.5558,21.5821,21.5492,21.5755,21800.0
2009-11-10 12:20:00,32.78,32.8,32.77,32.78,33100.0,21.5689,21.5821,21.5624,21.5689,33100.0
2009-11-10 12:25:00,32.79,32.79,32.73,32.73,31600.0,21.5755,21.5755,21.536,21.536,31600.0
2009-11-10 12:30:00,32.72,32.79,32.7,32.79,87500.0,21.5295,21.5755,21.5163,21.5755,87500.0
2009-11-10 12:35:00,32.78,32.82,32.77,32.8,68800.0,21.5689,21.5953,21.5624,21.5821,68800.0
2009-11-10 12:40:00,32.81,32.81,32.79,32.79,17000.0,21.5887,21.5887,21.5755,21.5755,17000.0
2009-11-10 12:45:00,32.79,32.8,32.79,32.79,32100.0,21.5755,21.5821,21.5755,21.5755,32100.0
2009-11-10 12:50:00,32.79,32.84,32.77,32.77,41000.0,21.5755,21.6084,21.5624,21.5624,41000.0
2009-11-10 12:55:00,32.77,32.84,32.75,32.75,51600.0,21.5624,21.6084,21.5492,21.5492,51600.0
2009-11-10 13:00:00,32.75,32.75,32.71,32.72,57100.0,21.5492,21.5492,21.5229,21.5295,57100.0
2009-11-10 13:05:00,32.75,32.76,32.72,32.72,25300.0,21.5492,21.5558,21.5295,21.5295,25300.0
2009-11-10 13:10:00,32.72,32.73,32.65,32.66,41600.0,21.5295,21.536,21.4834,21.49,41600.0
2009-11-10 13:15:00,32.66,32.67,32.6,32.63,149300.0,21.49,21.4966,21.4505,21.4702,149300.0
2009-11-10 13:20:00,32.63,32.7,32.6,32.7,51700.0,21.4702,21.5163,21.4505,21.5163,51700.0
2009-11-10 13:25:00,32.69,32.7,32.67,32.7,20100.0,21.5097,21.5163,21.4966,21.5163,20100.0
2009-11-10 13:30:00,32.7,32.7,32.66,32.68,33300.0,21.5163,21.5163,21.49,21.5031,33300.0
2009-11-10 13:35:00,32.68,32.7,32.64,32.64,18000.0,21.5031,21.5163,21.4768,21.4768,18000.0
2009-11-10 13:40:00,32.64,32.65,32.6,32.64,18400.0,21.4768,21.4834,21.4505,21.4768,18400.0
2009-11-10 13:45:00,32.64,32.67,32.64,32.66,11800.0,21.4768,21.4966,21.4768,21.49,11800.0
2009-11-10 13:50:00,32.66,32.7,32.66,32.69,19700.0,21.49,21.5163,21.49,21.5097,19700.0
2009-11-10 13:55:00,32.69,32.75,32.69,32.75,73700.0,21.5097,21.5492,21.5097,21.5492,73700.0
2009-11-10 14:00:00,32.75,32.79,32.72,32.76,35600.0,21.5492,21.5755,21.5295,21.5558,35600.0
2009-11-10 14:05:00,32.76,32.84,32.76,32.83,52900.0,21.5558,21.6084,21.5558,21.6018,52900.0
2009-11-10 14:10:00,32.83,32.84,32.81,32.84,22700.0,21.6018,21.6084,21.5887,21.6084,22700.0
2009-11-10 14:15:00,32.85,32.9,32.85,32.89,45900.0,21.615,21.6479,21.615,21.6413,45900.0
2009-11-10 14:20:00,32.88,32.91,32.87,32.91,35600.0,21.6347,21.6545,21.6282,21.6545,35600.0
2009-11-10 14:25:00,32.91,32.93,32.9,32.93,53200.0,21.6545,21.6676,21.6479,21.6676,53200.0
2009-11-10 14:30:00,32.93,32.96,32.9,32.96,47300.0,21.6676,21.6874,21.6479,21.6874,47300.0
2009-11-10 14:35:00,32.95,33.0,32.91,32.91,198700.0,21.6808,21.7137,21.6545,21.6545,198700.0
2009-11-10 14:40:00,32.92,32.94,32.9,32.92,53800.0,21.661,21.6742,21.6479,21.661,53800.0
2009-11-10 14:45:00,32.93,32.94,32.87,32.87,66500.0,21.6676,21.6742,21.6282,21.6282,66500.0
2009-11-10 14:50:00,32.88,32.88,32.81,32.82,62400.0,21.6347,21.6347,21.5887,21.5953,62400.0
2009-11-10 14:55:00,32.82,32.86,32.76,32.78,113200.0,21.5953,21.6216,21.5558,21.5689,113200.0
2009-11-10 15:00:00,32.78,32.82,32.78,32.8,155500.0,21.5689,21.5953,21.5689,21.5821,155500.0
2009-11-10 15:05:00,32.79,32.82,32.77,32.82,59700.0,21.5755,21.5953,21.5624,21.5953,59700.0
2009-11-10 15:10:00,32.82,32.85,32.78,32.82,87800.0,21.5953,21.615,21.5689,21.5953,87800.0
2009-11-10 15:15:00,32.82,32.87,32.81,32.85,123000.0,21.5953,21.6282,21.5887,21.615,123000.0
2009-11-10 15:20:00,32.85,32.86,32.8,32.81,48700.0,21.615,21.6216,21.5821,21.5887,48700.0
2009-11-10 15:25:00,32.81,32.81,32.77,32.78,63300.0,21.5887,21.5887,21.5624,21.5689,63300.0
2009-11-10 15:30:00,32.78,32.78,32.7,32.7,91300.0,21.5689,21.5689,21.5163,21.5163,91300.0
2009-11-10 15:35:00,32.7,32.75,32.69,32.74,93800.0,21.5163,21.5492,21.5097,21.5426,93800.0
2009-11-10 15:40:00,32.75,32.75,32.64,32.68,138700.0,21.5492,21.5492,21.4768,21.5031,138700.0
2009-11-10 15:45:00,32.68,32.69,32.58,32.59,318800.0,21.5031,21.5097,21.4373,21.4439,318800.0
2009-11-10 15:50:00,32.6,32.62,32.54,32.56,291100.0,21.4505,21.4637,21.411,21.4242,291100.0
2009-11-10 15:55:00,32.57,32.62,32.55,32.62,375700.0,21.4308,21.4637,21.4176,21.4637,375700.0
2009-11-11 09:30:00,32.79,32.86,32.69,32.7,120600.0,21.5755,21.6216,21.5097,21.5163,120600.0
2009-11-11 09:35:00,32.72,32.73,32.63,32.63,45600.0,21.5295,21.536,21.4702,21.4702,45600.0
2009-11-11 09:40:00,32.63,32.65,32.59,32.63,60300.0,21.4702,21.4834,21.4439,21.4702,60300.0
2009-11-11 09:45:00,32.63,32.66,32.6,32.64,79700.0,21.4702,21.49,21.4505,21.4768,79700.0
2009-11-11 09:50:00,32.63,32.63,32.52,32.57,76400.0,21.4702,21.4702,21.3979,21.4308,76400.0
2009-11-11 09:55:00,32.57,32.75,32.57,32.74,70000.0,21.4308,21.5492,21.4308,21.5426,70000.0
2009-11-11 10:00:00,32.74,32.75,32.57,32.58,109500.0,21.5426,21.5492,21.4308,21.4373,109500.0
2009-11-11 10:05:00,32.59,32.65,32.58,32.6,65200.0,21.4439,21.4834,21.4373,21.4505,65200.0
2009-11-11 10:10:00,32.6,32.61,32.47,32.48,121700.0,21.4505,21.4571,21.365,21.3715,121700.0
2009-11-11 10:15:00,32.48,32.61,32.48,32.56,62400.0,21.3715,21.4571,21.3715,21.4242,62400.0
2009-11-11 10:20:00,32.56,32.57,32.45,32.54,55600.0,21.4242,21.4308,21.3518,21.411,55600.0
2009-11-11 10:25:00,32.54,32.55,32.5,32.55,51600.0,21.411,21.4176,21.3847,21.4176,51600.0
2009-11-11 10:30:00,32.55,32.6,32.53,32.58,63500.0,21.4176,21.4505,21.4044,21.4373,63500.0
2009-11-11 10:35:00,32.58,32.62,32.54,32.6,56800.0,21.4373,21.4637,21.411,21.4505,56800.0
2009-11-11 10:40:00,32.6,32.62,32.52,32.54,80500.0,21.4505,21.4637,21.3979,21.411,80500.0
2009-11-11 10:45:00,32.54,32.55,32.45,32.46,71100.0,21.411,21.4176,21.3518,21.3584,71100.0
2009-11-11 10:50:00,32.46,32.48,32.38,32.41,108800.0,21.3584,21.3715,21.3057,21.3255,108800.0
2009-11-11 10:55:00,32.41,32.42,32.33,32.4,59400.0,21.3255,21.3321,21.2728,21.3189,59400.0
2009-11-11 11:00:00,32.4,32.41,32.31,32.32,69200.0,21.3189,21.3255,21.2597,21.2663,69200.0
2009-11-11 11:05:00,32.32,32.34,32.23,32.23,84500.0,21.2663,21.2794,21.207,21.207,84500.0
2009-11-11 11:10:00,32.24,32.37,32.22,32.32,39500.0,21.2136,21.2992,21.2005,21.2663,39500.0
2009-11-11 11:15:00,32.32,32.47,32.29,32.44,41800.0,21.2663,21.365,21.2465,21.3452,41800.0
2009-11-11 11:20:00,32.44,32.45,32.42,32.45,28900.0,21.3452,21.3518,21.3321,21.3518,28900.0
2009-11-11 11:25:00,32.44,32.48,32.44,32.45,46500.0,21.3452,21.3715,21.3452,21.3518,46500.0
2009-11-11 11:30:00,32.45,32.46,32.4,32.42,43100.0,21.3518,21.3584,21.3189,21.3321,43100.0
2009-11-11 11:35:00,32.43,32.49,32.42,32.47,44200.0,21.3386,21.3781,21.3321,21.365,44200.0
2009-11-11 11:40:00,32.47,32.48,32.38,32.39,46900.0,21.365,21.3715,21.3057,21.3123,46900.0
2009-11-11 11:45:00,32.39,32.39,32.33,32.33,23800.0,21.3123,21.3123,21.2728,21.2728,23800.0
2009-11-11 11:50:00,32.33,32.33,32.26,32.28,73600.0,21.2728,21.2728,21.2268,21.2399,73600.0
2009-11-11 11:55:00,32.29,32.34,32.22,32.31,85100.0,21.2465,21.2794,21.2005,21.2597,85100.0
2009-11-11 12:00:00,32.29,32.35,32.28,32.33,36300.0,21.2465,21.286,21.2399,21.2728,36300.0
2009-11-11 12:05:00,32.33,32.4,32.29,32.39,72500.0,21.2728,21.3189,21.2465,21.3123,72500.0
2009-11-11 12:10:00,32.38,32.43,32.38,32.42,42600.0,21.3057,21.3386,21.3057,21.3321,42600.0
2009-11-11 12:15:00,32.41,32.43,32.36,32.37,42100.0,21.3255,21.3386,21.2926,21.2992,42100.0
2009-11-11 12:20:00,32.36,32.39,32.34,32.36,23800.0,21.2926,21.3123,21.2794,21.2926,23800.0
2009-11-11 12:25:00,32.37,32.37,32.31,32.34,38700.0,21.2992,21.2992,21.2597,21.2794,38700.0
2009-11-11 12:30:00,32.35,32.38,32.31,32.31,45400.0,21.286,21.3057,21.2597,21.2597,45400.0
2009-11-11 12:35:00,32.33,32.39,32.31,32.35,35600.0,21.2728,21.3123,21.2597,21.286,35600.0
2009-11-11 12:40:00,32.34,32.38,32.33,32.36,38600.0,21.2794,21.3057,21.2728,21.2926,38600.0
2009-11-11 12:45:00,32.36,32.38,32.3,32.3,57100.0,21.2926,21.3057,21.2531,21.2531,57100.0
2009-11-11 12:50:00,32.3,32.31,32.25,32.26,45500.0,21.2531,21.2597,21.2202,21.2268,45500.0
2009-11-11 12:55:00,32.26,32.3,32.24,32.27,49600.0,21.2268,21.2531,21.2136,21.2334,49600.0
2009-11-11 13:00:00,32.28,32.28,32.26,32.27,21700.0,21.2399,21.2399,21.2268,21.2334,21700.0
2009-11-11 13:05:00,32.28,32.31,32.28,32.29,32200.0,21.2399,21.2597,21.2399,21.2465,32200.0
2009-11-11 13:10:00,32.29,32.3,32.24,32.3,37300.0,21.2465,21.2531,21.2136,21.2531,37300.0
2009-11-11 13:15:00,32.29,32.29,32.26,32.29,33000.0,21.2465,21.2465,21.2268,21.2465,33000.0
2009-11-11 13:20:00,32.29,32.37,32.28,32.35,76200.0,21.2465,21.2992,21.2399,21.286,76200.0
2009-11-11 13:25:00,32.35,32.35,32.28,32.32,51000.0,21.286,21.286,21.2399,21.2663,51000.0
2009-11-11 13:30:00,32.32,32.34,32.26,32.27,34000.0,21.2663,21.2794,21.2268,21.2334,34000.0
2009-11-11 13:35:00,32.27,32.3,32.23,32.23,75400.0,21.2334,21.2531,21.207,21.207,75400.0
2009-11-11 13:40:00,32.23,32.24,32.14,32.16,69700.0,21.207,21.2136,21.1478,21.161,69700.0
2009-11-11 13:45:00,32.16,32.19,32.14,32.18,34700.0,21.161,21.1807,21.1478,21.1741,34700.0
2009-11-11 13:50:00,32.17,32.2,32.15,32.19,30500.0,21.1676,21.1873,21.1544,21.1807,30500.0
2009-11-11 13:55:00,32.19,32.2,32.15,32.16,45700.0,21.1807,21.1873,21.1544,21.161,45700.0
2009-11-11 14:00:00,32.17,32.22,32.16,32.21,77500.0,21.1676,21.2005,21.161,21.1939,77500.0
2009-11-11 14:05:00,32.2,32.28,32.2,32.26,42100.0,21.1873,21.2399,21.1873,21.2268,42100.0
2009-11-11 14:10:00,32.26,32.26,32.2,32.2,51800.0,21.2268,21.2268,21.1873,21.1873,51800.0
2009-11-11 14:15:00,32.2,32.22,32.13,32.15,87500.0,21.1873,21.2005,21.1412,21.1544,87500.0
2009-11-11 14:20:00,32.15,32.16,32.08,32.09,68600.0,21.1544,21.161,21.1083,21.1149,68600.0
2009-11-11 14:25:00,32.1,32.12,32.06,32.07,69800.0,21.1215,21.1347,21.0952,21.1018,69800.0
2009-11-11 14:30:00,32.07,32.17,32.07,32.13,37000.0,21.1018,21.1676,21.1018,21.1412,37000.0
2009-11-11 14:35:00,32.13,32.13,32.1,32.12,29400.0,21.1412,21.1412,21.1215,21.1347,29400.0
2009-11-11 14:40:00,32.12,32.12,32.06,32.1,40100.0,21.1347,21.1347,21.0952,21.1215,40100.0
2009-11-11 14:45:00,32.1,32.14,32.09,32.1,50400.0,21.1215,21.1478,21.1149,21.1215,50400.0
2009-11-11 14:50:00,32.11,32.13,32.1,32.11,96500.0,21.1281,21.1412,21.1215,21.1281,96500.0
2009-11-11 14:55:00,32.1,32.12,32.06,32.08,79300.0,21.1215,21.1347,21.0952,21.1083,79300.0
2009-11-11 15:00:00,32.09,32.1,32.02,32.04,119000.0,21.1149,21.1215,21.0689,21.082,119000.0
2009-11-11 15:05:00,32.04,32.08,32.04,32.06,90500.0,21.082,21.1083,21.082,21.0952,90500.0
2009-11-11 15:10:00,32.06,32.07,31.97,32.0,125200.0,21.0952,21.1018,21.036,21.0557,125200.0
2009-11-11 15:15:00,32.01,32.01,31.96,31.98,54600.0,21.0623,21.0623,21.0294,21.0425,54600.0
2009-11-11 15:20:00,31.98,32.07,31.97,32.04,66200.0,21.0425,21.1018,21.036,21.082,66200.0
2009-11-11 15:25:00,32.05,32.1,32.04,32.08,85300.0,21.0886,21.1215,21.082,21.1083,85300.0
2009-11-11 15:30:00,32.09,32.17,32.05,32.14,77700.0,21.1149,21.1676,21.0886,21.1478,77700.0
2009-11-11 15:35:00,32.14,32.19,32.11,32.17,107400.0,21.1478,21.1807,21.1281,21.1676,107400.0
2009-11-11 15:40:00,32.17,32.18,32.09,32.09,142800.0,21.1676,21.1741,21.1149,21.1149,142800.0
2009-11-11 15:45:00,32.09,32.18,32.08,32.17,175800.0,21.1149,21.1741,21.1083,21.1676,175800.0
2009-11-11 15:50:00,32.17,32.2,32.13,32.17,181000.0,21.1676,21.1873,21.1412,21.1676,181000.0
2009-11-11 15:55:00,32.18,32.18,32.16,32.18,251300.0,21.1741,21.1741,21.161,21.1741,251300.0
2009-11-12 09:30:00,32.11,32.26,32.07,32.15,71700.0,21.1281,21.2268,21.1018,21.1544,71700.0
2009-11-12 09:35:00,32.14,32.3,32.11,32.29,70500.0,21.1478,21.2531,21.1281,21.2465,70500.0
2009-11-12 09:40:00,32.3,32.38,32.23,32.29,83200.0,21.2531,21.3057,21.207,21.2465,83200.0
2009-11-12 09:45:00,32.3,32.32,32.18,32.23,50400.0,21.2531,21.2663,21.1741,21.207,50400.0
2009-11-12 09:50:00,32.22,32.36,32.22,32.33,75700.0,21.2005,21.2926,21.2005,21.2728,75700.0
2009-11-12 09:55:00,32.33,32.48,32.32,32.47,84900.0,21.2728,21.3715,21.2663,21.365,84900.0
2009-11-12 10:00:00,32.46,32.49,32.43,32.47,82600.0,21.3584,21.3781,21.3386,21.365,82600.0
2009-11-12 10:05:00,32.47,32.49,32.42,32.45,72600.0,21.365,21.3781,21.3321,21.3518,72600.0
2009-11-12 10:10:00,32.45,32.46,32.38,32.39,47400.0,21.3518,21.3584,21.3057,21.3123,47400.0
2009-11-12 10:15:00,32.39,32.41,32.29,32.32,52900.0,21.3123,21.3255,21.2465,21.2663,52900.0
2009-11-12 10:20:00,32.32,32.46,32.29,32.44,123500.0,21.2663,21.3584,21.2465,21.3452,123500.0
2009-11-12 10:25:00,32.44,32.46,32.39,32.39,68600.0,21.3452,21.3584,21.3123,21.3123,68600.0
2009-11-12 10:30:00,32.38,32.45,32.31,32.43,85300.0,21.3057,21.3518,21.2597,21.3386,85300.0
2009-11-12 10:35:00,32.42,32.49,32.41,32.44,74700.0,21.3321,21.3781,21.3255,21.3452,74700.0
2009-11-12 10:40:00,32.44,32.51,32.44,32.48,102800.0,21.3452,21.3913,21.3452,21.3715,102800.0
2009-11-12 10:45:00,32.49,32.5,32.44,32.44,59800.0,21.3781,21.3847,21.3452,21.3452,59800.0
2009-11-12 10:50:00,32.44,32.55,32.43,32.55,87800.0,21.3452,21.4176,21.3386,21.4176,87800.0
2009-11-12 10:55:00,32.55,32.58,32.5,32.53,225500.0,21.4176,21.4373,21.3847,21.4044,225500.0
2009-11-12 11:00:00,32.53,32.6,32.5,32.53,220000.0,21.4044,21.4505,21.3847,21.4044,220000.0
2009-11-12 11:05:00,32.53,32.53,32.42,32.53,73300.0,21.4044,21.4044,21.3321,21.4044,73300.0
2009-11-12 11:10:00,32.53,32.54,32.44,32.48,35700.0,21.4044,21.411,21.3452,21.3715,35700.0
2009-11-12 11:15:00,32.48,32.5,32.41,32.45,48900.0,21.3715,21.3847,21.3255,21.3518,48900.0
2009-11-12 11:20:00,32.44,32.44,32.36,32.43,47400.0,21.3452,21.3452,21.2926,21.3386,47400.0
2009-11-12 11:25:00,32.44,32.46,32.38,32.45,38500.0,21.3452,21.3584,21.3057,21.3518,38500.0
2009-11-12 11:30:00,32.45,32.46,32.37,32.46,38900.0,21.3518,21.3584,21.2992,21.3584,38900.0
2009-11-12 11:35:00,32.46,32.47,32.39,32.44,37400.0,21.3584,21.365,21.3123,21.3452,37400.0
2009-11-12 11:40:00,32.44,32.45,32.36,32.38,27600.0,21.3452,21.3518,21.2926,21.3057,27600.0
2009-11-12 11:45:00,32.38,32.38,32.32,32.34,49600.0,21.3057,21.3057,21.2663,21.2794,49600.0
2009-11-12 11:50:00,32.35,32.44,32.35,32.42,35300.0,21.286,21.3452,21.286,21.3321,35300.0
2009-11-12 11:55:00,32.42,32.45,32.39,32.43,45000.0,21.3321,21.3518,21.3123,21.3386,45000.0
2009-11-12 12:00:00,32.44,32.5,32.41,32.47,27900.0,21.3452,21.3847,21.3255,21.365,27900.0
2009-11-12 12:05:00,32.47,32.53,32.44,32.52,38600.0,21.365,21.4044,21.3452,21.3979,38600.0
2009-11-12 12:10:00,32.52,32.52,32.48,32.49,15700.0,21.3979,21.3979,21.3715,21.3781,15700.0
2009-11-12 12:15:00,32.48,32.49,32.42,32.42,16400.0,21.3715,21.3781,21.3321,21.3321,16400.0
2009-11-12 12:20:00,32.43,32.44,32.39,32.39,26100.0,21.3386,21.3452,21.3123,21.3123,26100.0
2009-11-12 12:25:00,32.4,32.4,32.39,32.39,8900.0,21.3189,21.3189,21.3123,21.3123,8900.0
2009-11-12 12:30:00,32.39,32.4,32.35,32.35,15200.0,21.3123,21.3189,21.286,21.286,15200.0
2009-11-12 12:35:00,32.35,32.4,32.35,32.37,32100.0,21.286,21.3189,21.286,21.2992,32100.0
2009-11-12 12:40:00,32.37,32.43,32.36,32.39,47000.0,21.2992,21.3386,21.2926,21.3123,47000.0
2009-11-12 12:45:00,32.39,32.43,32.38,32.43,31100.0,21.3123,21.3386,21.3057,21.3386,31100.0
2009-11-12 12:50:00,32.43,32.51,32.43,32.49,94700.0,21.3386,21.3913,21.3386,21.3781,94700.0
2009-11-12 12:55:00,32.48,32.49,32.43,32.43,61800.0,21.3715,21.3781,21.3386,21.3386,61800.0
2009-11-12 13:00:00,32.43,32.44,32.37,32.4,31700.0,21.3386,21.3452,21.2992,21.3189,31700.0
2009-11-12 13:05:00,32.4,32.44,32.34,32.35,48300.0,21.3189,21.3452,21.2794,21.286,48300.0
2009-11-12 13:10:00,32.36,32.37,32.33,32.35,22600.0,21.2926,21.2992,21.2728,21.286,22600.0
2009-11-12 13:15:00,32.36,32.43,32.36,32.43,22600.0,21.2926,21.3386,21.2926,21.3386,22600.0
2009-11-12 13:20:00,32.43,32.49,32.41,32.49,37600.0,21.3386,21.3781,21.3255,21.3781,37600.0
2009-11-12 13:25:00,32.48,32.49,32.44,32.45,62300.0,21.3715,21.3781,21.3452,21.3518,62300.0
2009-11-12 13:30:00,32.45,32.48,32.35,32.37,124800.0,21.3518,21.3715,21.286,21.2992,124800.0
2009-11-12 13:35:00,32.37,32.4,32.35,32.4,40900.0,21.2992,21.3189,21.286,21.3189,40900.0
2009-11-12 13:40:00,32.39,32.45,32.36,32.45,36600.0,21.3123,21.3518,21.2926,21.3518,36600.0
2009-11-12 13:45:00,32.46,32.51,32.43,32.43,32200.0,21.3584,21.3913,21.3386,21.3386,32200.0
2009-11-12 13:50:00,32.43,32.44,32.38,32.41,25100.0,21.3386,21.3452,21.3057,21.3255,25100.0
2009-11-12 13:55:00,32.4,32.41,32.38,32.4,13600.0,21.3189,21.3255,21.3057,21.3189,13600.0
2009-11-12 14:00:00,32.41,32.41,32.34,32.35,29500.0,21.3255,21.3255,21.2794,21.286,29500.0
2009-11-12 14:05:00,32.35,32.39,32.35,32.37,25400.0,21.286,21.3123,21.286,21.2992,25400.0
2009-11-12 14:10:00,32.36,32.39,32.32,32.39,72100.0,21.2926,21.3123,21.2663,21.3123,72100.0
2009-11-12 14:15:00,32.39,32.4,32.33,32.33,26900.0,21.3123,21.3189,21.2728,21.2728,26900.0
2009-11-12 14:20:00,32.35,32.36,32.3,32.35,22300.0,21.286,21.2926,21.2531,21.286,22300.0
2009-11-12 14:25:00,32.35,32.38,32.32,32.33,23500.0,21.286,21.3057,21.2663,21.2728,23500.0
2009-11-12 14:30:00,32.33,32.39,32.33,32.35,30300.0,21.2728,21.3123,21.2728,21.286,30300.0
2009-11-12 14:35:00,32.35,32.36,32.3,32.32,22200.0,21.286,21.2926,21.2531,21.2663,22200.0
2009-11-12 14:40:00,32.32,32.33,32.29,32.31,27500.0,21.2663,21.2728,21.2465,21.2597,27500.0
2009-11-12 14:45:00,32.31,32.33,32.28,32.29,30400.0,21.2597,21.2728,21.2399,21.2465,30400.0
2009-11-12 14:50:00,32.29,32.33,32.28,32.32,30500.0,21.2465,21.2728,21.2399,21.2663,30500.0
2009-11-12 14:55:00,32.32,32.37,32.32,32.37,45800.0,21.2663,21.2992,21.2663,21.2992,45800.0
2009-11-12 15:00:00,32.36,32.38,32.33,32.33,47900.0,21.2926,21.3057,21.2728,21.2728,47900.0
2009-11-12 15:05:00,32.34,32.36,32.33,32.35,58100.0,21.2794,21.2926,21.2728,21.286,58100.0
2009-11-12 15:10:00,32.35,32.35,32.29,32.35,42800.0,21.286,21.286,21.2465,21.286,42800.0
2009-11-12 15:15:00,32.35,32.42,32.35,32.41,116300.0,21.286,21.3321,21.286,21.3255,116300.0
2009-11-12 15:20:00,32.4,32.42,32.36,32.36,73300.0,21.3189,21.3321,21.2926,21.2926,73300.0
2009-11-12 15:25:00,32.36,32.41,32.36,32.41,108400.0,21.2926,21.3255,21.2926,21.3255,108400.0
2009-11-12 15:30:00,32.41,32.42,32.35,32.35,81200.0,21.3255,21.3321,21.286,21.286,81200.0
2009-11-12 15:35:00,32.35,32.36,32.32,32.32,109900.0,21.286,21.2926,21.2663,21.2663,109900.0
2009-11-12 15:40:00,32.32,32.33,32.27,32.27,124000.0,21.2663,21.2728,21.2334,21.2334,124000.0
2009-11-12 15:45:00,32.27,32.29,32.21,32.22,108900.0,21.2334,21.2465,21.1939,21.2005,108900.0
2009-11-12 15:50:00,32.23,32.23,32.19,32.22,282900.0,21.207,21.207,21.1807,21.2005,282900.0
2009-11-12 15:55:00,32.22,32.27,32.21,32.25,245300.0,21.2005,21.2334,21.1939,21.2202,245300.0
2009-11-13 09:30:00,32.27,32.5,32.27,32.45,92600.0,21.2334,21.3847,21.2334,21.3518,92600.0
2009-11-13 09:35:00,32.45,32.52,32.37,32.46,42900.0,21.3518,21.3979,21.2992,21.3584,42900.0
2009-11-13 09:40:00,32.46,32.46,32.26,32.34,73000.0,21.3584,21.3584,21.2268,21.2794,73000.0
2009-11-13 09:45:00,32.35,32.43,32.31,32.34,29600.0,21.286,21.3386,21.2597,21.2794,29600.0
2009-11-13 09:50:00,32.35,32.4,32.27,32.37,43700.0,21.286,21.3189,21.2334,21.2992,43700.0
2009-11-13 09:55:00,32.35,32.37,32.18,32.28,92700.0,21.286,21.2992,21.1741,21.2399,92700.0
2009-11-13 10:00:00,32.27,32.34,32.24,32.33,49400.0,21.2334,21.2794,21.2136,21.2728,49400.0
2009-11-13 10:05:00,32.33,32.46,32.31,32.41,49400.0,21.2728,21.3584,21.2597,21.3255,49400.0
2009-11-13 10:10:00,32.41,32.44,32.36,32.4,28900.0,21.3255,21.3452,21.2926,21.3189,28900.0
2009-11-13 10:15:00,32.4,32.5,32.4,32.47,35600.0,21.3189,21.3847,21.3189,21.365,35600.0
2009-11-13 10:20:00,32.46,32.49,32.43,32.45,118400.0,21.3584,21.3781,21.3386,21.3518,118400.0
2009-11-13 10:25:00,32.45,32.47,32.44,32.46,27100.0,21.3518,21.365,21.3452,21.3584,27100.0
2009-11-13 10:30:00,32.45,32.48,32.44,32.48,20500.0,21.3518,21.3715,21.3452,21.3715,20500.0
2009-11-13 10:35:00,32.48,32.5,32.45,32.46,58100.0,21.3715,21.3847,21.3518,21.3584,58100.0
2009-11-13 10:40:00,32.47,32.53,32.46,32.5,157000.0,21.365,21.4044,21.3584,21.3847,157000.0
2009-11-13 10:45:00,32.48,32.51,32.44,32.47,78600.0,21.3715,21.3913,21.3452,21.365,78600.0
2009-11-13 10:50:00,32.47,32.51,32.46,32.49,26700.0,21.365,21.3913,21.3584,21.3781,26700.0
2009-11-13 10:55:00,32.49,32.55,32.47,32.48,37500.0,21.3781,21.4176,21.365,21.3715,37500.0
2009-11-13 11:00:00,32.47,32.53,32.43,32.52,28600.0,21.365,21.4044,21.3386,21.3979,28600.0
2009-11-13 11:05:00,32.52,32.6,32.52,32.57,33400.0,21.3979,21.4505,21.3979,21.4308,33400.0
2009-11-13 11:10:00,32.57,32.58,32.53,32.55,28600.0,21.4308,21.4373,21.4044,21.4176,28600.0
2009-11-13 11:15:00,32.53,32.58,32.51,32.57,27300.0,21.4044,21.4373,21.3913,21.4308,27300.0
2009-11-13 11:20:00,32.57,32.6,32.56,32.58,37300.0,21.4308,21.4505,21.4242,21.4373,37300.0
2009-11-13 11:25:00,32.58,32.61,32.58,32.58,58100.0,21.4373,21.4571,21.4373,21.4373,58100.0
2009-11-13 11:30:00,32.58,32.6,32.57,32.59,22000.0,21.4373,21.4505,21.4308,21.4439,22000.0
2009-11-13 11:35:00,32.59,32.6,32.5,32.52,185100.0,21.4439,21.4505,21.3847,21.3979,185100.0
2009-11-13 11:40:00,32.51,32.51,32.38,32.42,97400.0,21.3913,21.3913,21.3057,21.3321,97400.0
2009-11-13 11:45:00,32.42,32.51,32.42,32.51,25100.0,21.3321,21.3913,21.3321,21.3913,25100.0
2009-11-13 11:50:00,32.5,32.56,32.5,32.53,26700.0,21.3847,21.4242,21.3847,21.4044,26700.0
2009-11-13 11:55:00,32.53,32.54,32.49,32.49,16200.0,21.4044,21.411,21.3781,21.3781,16200.0
2009-11-13 12:00:00,32.49,32.6,32.49,32.59,21700.0,21.3781,21.4505,21.3781,21.4439,21700.0
2009-11-13 12:05:00,32.59,32.6,32.58,32.59,21200.0,21.4439,21.4505,21.4373,21.4439,21200.0
2009-11-13 12:10:00,32.58,32.6,32.57,32.58,27000.0,21.4373,21.4505,21.4308,21.4373,27000.0
2009-11-13 12:15:00,32.57,32.59,32.56,32.58,27200.0,21.4308,21.4439,21.4242,21.4373,27200.0
2009-11-13 12:20:00,32.58,32.6,32.57,32.6,17800.0,21.4373,21.4505,21.4308,21.4505,17800.0
2009-11-13 12:25:00,32.6,32.6,32.54,32.54,51000.0,21.4505,21.4505,21.411,21.411,51000.0
2009-11-13 12:30:00,32.55,32.58,32.53,32.57,26700.0,21.4176,21.4373,21.4044,21.4308,26700.0
2009-11-13 12:35:00,32.56,32.6,32.56,32.56,22400.0,21.4242,21.4505,21.4242,21.4242,22400.0
2009-11-13 12:40:00,32.56,32.58,32.54,32.56,14300.0,21.4242,21.4373,21.411,21.4242,14300.0
2009-11-13 12:45:00,32.56,32.6,32.56,32.57,20100.0,21.4242,21.4505,21.4242,21.4308,20100.0
2009-11-13 12:50:00,32.57,32.6,32.56,32.6,26500.0,21.4308,21.4505,21.4242,21.4505,26500.0
2009-11-13 12:55:00,32.59,32.6,32.57,32.59,26700.0,21.4439,21.4505,21.4308,21.4439,26700.0
2009-11-13 13:00:00,32.58,32.6,32.58,32.6,13800.0,21.4373,21.4505,21.4373,21.4505,13800.0
2009-11-13 13:05:00,32.6,32.65,32.59,32.64,41100.0,21.4505,21.4834,21.4439,21.4768,41100.0
2009-11-13 13:10:00,32.63,32.65,32.63,32.63,14000.0,21.4702,21.4834,21.4702,21.4702,14000.0
2009-11-13 13:15:00,32.63,32.64,32.61,32.64,18700.0,21.4702,21.4768,21.4571,21.4768,18700.0
2009-11-13 13:20:00,32.63,32.65,32.62,32.65,40500.0,21.4702,21.4834,21.4637,21.4834,40500.0
2009-11-13 13:25:00,32.64,32.65,32.63,32.63,23100.0,21.4768,21.4834,21.4702,21.4702,23100.0
2009-11-13 13:30:00,32.64,32.65,32.63,32.64,29500.0,21.4768,21.4834,21.4702,21.4768,29500.0
2009-11-13 13:35:00,32.63,32.65,32.63,32.64,20000.0,21.4702,21.4834,21.4702,21.4768,20000.0
2009-11-13 13:40:00,32.64,32.65,32.64,32.65,9400.0,21.4768,21.4834,21.4768,21.4834,9400.0
2009-11-13 13:45:00,32.64,32.65,32.63,32.63,21200.0,21.4768,21.4834,21.4702,21.4702,21200.0
2009-11-13 13:50:00,32.63,32.63,32.6,32.61,32100.0,21.4702,21.4702,21.4505,21.4571,32100.0
2009-11-13 13:55:00,32.61,32.62,32.55,32.57,40900.0,21.4571,21.4637,21.4176,21.4308,40900.0
2009-11-13 14:00:00,32.56,32.63,32.56,32.62,28400.0,21.4242,21.4702,21.4242,21.4637,28400.0
2009-11-13 14:05:00,32.62,32.64,32.56,32.58,23900.0,21.4637,21.4768,21.4242,21.4373,23900.0
2009-11-13 14:10:00,32.58,32.59,32.55,32.56,27400.0,21.4373,21.4439,21.4176,21.4242,27400.0
2009-11-13 14:15:00,32.55,32.58,32.53,32.53,17100.0,21.4176,21.4373,21.4044,21.4044,17100.0
2009-11-13 14:20:00,32.52,32.53,32.49,32.53,25100.0,21.3979,21.4044,21.3781,21.4044,25100.0
2009-11-13 14:25:00,32.54,32.54,32.48,32.49,33600.0,21.411,21.411,21.3715,21.3781,33600.0
2009-11-13 14:30:00,32.49,32.5,32.44,32.45,32900.0,21.3781,21.3847,21.3452,21.3518,32900.0
2009-11-13 14:35:00,32.45,32.48,32.42,32.47,28700.0,21.3518,21.3715,21.3321,21.365,28700.0
2009-11-13 14:40:00,32.46,32.54,32.45,32.5,23600.0,21.3584,21.411,21.3518,21.3847,23600.0
2009-11-13 14:45:00,32.49,32.53,32.47,32.52,22500.0,21.3781,21.4044,21.365,21.3979,22500.0
2009-11-13 14:50:00,32.52,32.54,32.48,32.49,28000.0,21.3979,21.411,21.3715,21.3781,28000.0
2009-11-13 14:55:00,32.48,32.49,32.42,32.43,26600.0,21.3715,21.3781,21.3321,21.3386,26600.0
2009-11-13 15:00:00,32.44,32.45,32.41,32.44,32000.0,21.3452,21.3518,21.3255,21.3452,32000.0
2009-11-13 15:05:00,32.44,32.52,32.44,32.52,29100.0,21.3452,21.3979,21.3452,21.3979,29100.0
2009-11-13 15:10:00,32.51,32.54,32.47,32.49,83400.0,21.3913,21.411,21.365,21.3781,83400.0
2009-11-13 15:15:00,32.48,32.51,32.45,32.51,37300.0,21.3715,21.3913,21.3518,21.3913,37300.0
2009-11-13 15:20:00,32.5,32.52,32.47,32.51,27700.0,21.3847,21.3979,21.365,21.3913,27700.0
2009-11-13 15:25:00,32.51,32.56,32.5,32.54,32600.0,21.3913,21.4242,21.3847,21.411,32600.0
2009-11-13 15:30:00,32.54,32.58,32.52,32.58,34900.0,21.411,21.4373,21.3979,21.4373,34900.0
2009-11-13 15:35:00,32.57,32.59,32.55,32.56,45900.0,21.4308,21.4439,21.4176,21.4242,45900.0
2009-11-13 15:40:00,32.56,32.58,32.52,32.58,59300.0,21.4242,21.4373,21.3979,21.4373,59300.0
2009-11-13 15:45:00,32.57,32.6,32.56,32.56,50800.0,21.4308,21.4505,21.4242,21.4242,50800.0
2009-11-13 15:50:00,32.56,32.57,32.51,32.57,98800.0,21.4242,21.4308,21.3913,21.4308,98800.0
2009-11-13 15:55:00,32.56,32.57,32.51,32.51,153900.0,21.4242,21.4308,21.3913,21.3913,153900.0
2009-11-16 09:30:00,32.7,32.81,32.7,32.79,105300.0,21.5163,21.5887,21.5163,21.5755,105300.0
2009-11-16 09:35:00,32.8,32.82,32.71,32.78,68900.0,21.5821,21.5953,21.5229,21.5689,68900.0
2009-11-16 09:40:00,32.78,32.82,32.72,32.79,67200.0,21.5689,21.5953,21.5295,21.5755,67200.0
2009-11-16 09:45:00,32.78,32.81,32.76,32.79,59400.0,21.5689,21.5887,21.5558,21.5755,59400.0
2009-11-16 09:50:00,32.79,32.96,32.79,32.96,92900.0,21.5755,21.6874,21.5755,21.6874,92900.0
2009-11-16 09:55:00,32.95,32.97,32.89,32.93,106400.0,21.6808,21.6939,21.6413,21.6676,106400.0
2009-11-16 10:00:00,32.93,32.93,32.85,32.85,69800.0,21.6676,21.6676,21.615,21.615,69800.0
2009-11-16 10:05:00,32.85,32.86,32.81,32.81,49200.0,21.615,21.6216,21.5887,21.5887,49200.0
2009-11-16 10:10:00,32.82,32.84,32.75,32.76,96100.0,21.5953,21.6084,21.5492,21.5558,96100.0
2009-11-16 10:15:00,32.76,32.77,32.68,32.69,39000.0,21.5558,21.5624,21.5031,21.5097,39000.0
2009-11-16 10:20:00,32.69,32.7,32.63,32.65,34400.0,21.5097,21.5163,21.4702,21.4834,34400.0
2009-11-16 10:25:00,32.65,32.68,32.62,32.68,53700.0,21.4834,21.5031,21.4637,21.5031,53700.0
2009-11-16 10:30:00,32.68,32.75,32.67,32.73,45300.0,21.5031,21.5492,21.4966,21.536,45300.0
2009-11-16 10:35:00,32.72,32.76,32.7,32.72,67100.0,21.5295,21.5558,21.5163,21.5295,67100.0
2009-11-16 10:40:00,32.71,32.75,32.7,32.71,46200.0,21.5229,21.5492,21.5163,21.5229,46200.0
2009-11-16 10:45:00,32.71,32.71,32.65,32.66,100100.0,21.5229,21.5229,21.4834,21.49,100100.0
2009-11-16 10:50:00,32.66,32.67,32.56,32.57,42300.0,21.49,21.4966,21.4242,21.4308,42300.0
2009-11-16 10:55:00,32.56,32.61,32.55,32.57,39600.0,21.4242,21.4571,21.4176,21.4308,39600.0
2009-11-16 11:00:00,32.56,32.57,32.5,32.54,52300.0,21.4242,21.4308,21.3847,21.411,52300.0
2009-11-16 11:05:00,32.53,32.55,32.42,32.44,96500.0,21.4044,21.4176,21.3321,21.3452,96500.0
2009-11-16 11:10:00,32.44,32.45,32.38,32.41,82600.0,21.3452,21.3518,21.3057,21.3255,82600.0
2009-11-16 11:15:00,32.41,32.41,32.37,32.37,52300.0,21.3255,21.3255,21.2992,21.2992,52300.0
2009-11-16 11:20:00,32.37,32.37,32.31,32.33,50200.0,21.2992,21.2992,21.2597,21.2728,50200.0
2009-11-16 11:25:00,32.32,32.33,32.29,32.31,52400.0,21.2663,21.2728,21.2465,21.2597,52400.0
2009-11-16 11:30:00,32.31,32.36,32.31,32.35,104200.0,21.2597,21.2926,21.2597,21.286,104200.0
2009-11-16 11:35:00,32.35,32.35,32.28,32.28,90700.0,21.286,21.286,21.2399,21.2399,90700.0
2009-11-16 11:40:00,32.28,32.3,32.28,32.3,37800.0,21.2399,21.2531,21.2399,21.2531,37800.0
2009-11-16 11:45:00,32.3,32.35,32.28,32.35,73600.0,21.2531,21.286,21.2399,21.286,73600.0
2009-11-16 11:50:00,32.35,32.36,32.28,32.29,94600.0,21.286,21.2926,21.2399,21.2465,94600.0
2009-11-16 11:55:00,32.28,32.29,32.23,32.24,99900.0,21.2399,21.2465,21.207,21.2136,99900.0
2009-11-16 12:00:00,32.24,32.26,32.2,32.21,52600.0,21.2136,21.2268,21.1873,21.1939,52600.0
2009-11-16 12:05:00,32.21,32.22,32.2,32.21,26500.0,21.1939,21.2005,21.1873,21.1939,26500.0
2009-11-16 12:10:00,32.2,32.23,32.2,32.22,25600.0,21.1873,21.207,21.1873,21.2005,25600.0
2009-11-16 12:15:00,32.22,32.22,32.11,32.17,95300.0,21.2005,21.2005,21.1281,21.1676,95300.0
2009-11-16 12:20:00,32.17,32.18,32.08,32.12,87300.0,21.1676,21.1741,21.1083,21.1347,87300.0
2009-11-16 12:25:00,32.12,32.2,32.1,32.19,58000.0,21.1347,21.1873,21.1215,21.1807,58000.0
2009-11-16 12:30:00,32.18,32.2,32.12,32.2,75700.0,21.1741,21.1873,21.1347,21.1873,75700.0
2009-11-16 12:35:00,32.19,32.25,32.19,32.2,122100.0,21.1807,21.2202,21.1807,21.1873,122100.0
2009-11-16 12:40:00,32.21,32.29,32.18,32.28,58500.0,21.1939,21.2465,21.1741,21.2399,58500.0
2009-11-16 12:45:00,32.27,32.34,32.26,32.33,72300.0,21.2334,21.2794,21.2268,21.2728,72300.0
2009-11-16 12:50:00,32.33,32.34,32.27,32.28,95800.0,21.2728,21.2794,21.2334,21.2399,95800.0
2009-11-16 12:55:00,32.27,32.32,32.25,32.28,66600.0,21.2334,21.2663,21.2202,21.2399,66600.0
2009-11-16 13:00:00,32.28,32.32,32.27,32.32,80000.0,21.2399,21.2663,21.2334,21.2663,80000.0
2009-11-16 13:05:00,32.32,32.34,32.3,32.33,26300.0,21.2663,21.2794,21.2531,21.2728,26300.0
2009-11-16 13:10:00,32.33,32.35,32.27,32.27,52100.0,21.2728,21.286,21.2334,21.2334,52100.0
2009-11-16 13:15:00,32.28,32.28,32.24,32.24,44000.0,21.2399,21.2399,21.2136,21.2136,44000.0
2009-11-16 13:20:00,32.24,32.25,32.22,32.23,33700.0,21.2136,21.2202,21.2005,21.207,33700.0
2009-11-16 13:25:00,32.22,32.22,32.16,32.17,58100.0,21.2005,21.2005,21.161,21.1676,58100.0
2009-11-16 13:30:00,32.16,32.21,32.16,32.2,51900.0,21.161,21.1939,21.161,21.1873,51900.0
2009-11-16 13:35:00,32.21,32.22,32.2,32.2,48900.0,21.1939,21.2005,21.1873,21.1873,48900.0
2009-11-16 13:40:00,32.2,32.26,32.19,32.24,48900.0,21.1873,21.2268,21.1807,21.2136,48900.0
2009-11-16 13:45:00,32.25,32.26,32.22,32.23,72100.0,21.2202,21.2268,21.2005,21.207,72100.0
2009-11-16 13:50:00,32.23,32.23,32.19,32.19,50000.0,21.207,21.207,21.1807,21.1807,50000.0
2009-11-16 13:55:00,32.18,32.19,32.16,32.17,42900.0,21.1741,21.1807,21.161,21.1676,42900.0
2009-11-16 14:00:00,32.17,32.26,32.17,32.24,44200.0,21.1676,21.2268,21.1676,21.2136,44200.0
2009-11-16 14:05:00,32.25,32.29,32.24,32.27,58800.0,21.2202,21.2465,21.2136,21.2334,58800.0
2009-11-16 14:10:00,32.26,32.27,32.25,32.27,21900.0,21.2268,21.2334,21.2202,21.2334,21900.0
2009-11-16 14:15:00,32.26,32.29,32.26,32.29,36000.0,21.2268,21.2465,21.2268,21.2465,36000.0
2009-11-16 14:20:00,32.28,32.29,32.25,32.25,24600.0,21.2399,21.2465,21.2202,21.2202,24600.0
2009-11-16 14:25:00,32.25,32.25,32.2,32.2,48800.0,21.2202,21.2202,21.1873,21.1873,48800.0
2009-11-16 14:30:00,32.2,32.22,32.19,32.19,39300.0,21.1873,21.2005,21.1807,21.1807,39300.0
2009-11-16 14:35:00,32.19,32.2,32.17,32.18,53400.0,21.1807,21.1873,21.1676,21.1741,53400.0
2009-11-16 14:40:00,32.18,32.2,32.18,32.18,36000.0,21.1741,21.1873,21.1741,21.1741,36000.0
2009-11-16 14:45:00,32.19,32.22,32.17,32.17,59800.0,21.1807,21.2005,21.1676,21.1676,59800.0
2009-11-16 14:50:00,32.17,32.19,32.17,32.18,34900.0,21.1676,21.1807,21.1676,21.1741,34900.0
2009-11-16 14:55:00,32.18,32.19,32.14,32.15,54200.0,21.1741,21.1807,21.1478,21.1544,54200.0
2009-11-16 15:00:00,32.15,32.16,32.09,32.1,113000.0,21.1544,21.161,21.1149,21.1215,113000.0
2009-11-16 15:05:00,32.1,32.13,32.09,32.09,65000.0,21.1215,21.1412,21.1149,21.1149,65000.0
2009-11-16 15:10:00,32.09,32.09,32.01,32.02,101300.0,21.1149,21.1149,21.0623,21.0689,101300.0
2009-11-16 15:15:00,32.02,32.03,31.97,31.97,152300.0,21.0689,21.0754,21.036,21.036,152300.0
2009-11-16 15:20:00,31.97,32.07,31.96,32.05,134400.0,21.036,21.1018,21.0294,21.0886,134400.0
2009-11-16 15:25:00,32.05,32.1,32.05,32.09,95100.0,21.0886,21.1215,21.0886,21.1149,95100.0
2009-11-16 15:30:00,32.09,32.09,31.99,32.0,177400.0,21.1149,21.1149,21.0491,21.0557,177400.0
2009-11-16 15:35:00,32.01,32.02,31.95,31.96,197200.0,21.0623,21.0689,21.0228,21.0294,197200.0
2009-11-16 15:40:00,31.96,32.0,31.91,31.92,249400.0,21.0294,21.0557,20.9965,21.0031,249400.0
2009-11-16 15:45:00,31.92,31.93,31.9,31.9,167400.0,21.0031,21.0096,20.9899,20.9899,167400.0
2009-11-16 15:50:00,31.91,31.94,31.89,31.92,311500.0,20.9965,21.0162,20.9833,21.0031,311500.0
2009-11-16 15:55:00,31.93,31.95,31.91,31.95,473400.0,21.0096,21.0228,20.9965,21.0228,473400.0
2009-11-17 09:30:00,31.81,31.91,31.78,31.84,120600.0,21.0217,21.0878,21.0019,21.0415,120600.0
2009-11-17 09:35:00,31.84,31.85,31.69,31.79,106900.0,21.0415,21.0481,20.9424,21.0085,106900.0
2009-11-17 09:40:00,31.79,31.89,31.75,31.87,79800.0,21.0085,21.0746,20.982,21.0613,79800.0
2009-11-17 09:45:00,31.88,31.89,31.79,31.81,42800.0,21.0679,21.0746,21.0085,21.0217,42800.0
2009-11-17 09:50:00,31.8,31.88,31.8,31.84,72800.0,21.0151,21.0679,21.0151,21.0415,72800.0
2009-11-17 09:55:00,31.83,31.84,31.75,31.75,50100.0,21.0349,21.0415,20.982,20.982,50100.0
2009-11-17 10:00:00,31.75,31.76,31.72,31.75,61900.0,20.982,20.9886,20.9622,20.982,61900.0
2009-11-17 10:05:00,31.75,31.8,31.75,31.77,66100.0,20.982,21.0151,20.982,20.9952,66100.0
2009-11-17 10:10:00,31.76,31.78,31.65,31.67,52500.0,20.9886,21.0019,20.9159,20.9292,52500.0
2009-11-17 10:15:00,31.67,31.75,31.66,31.73,82200.0,20.9292,20.982,20.9226,20.9688,82200.0
2009-11-17 10:20:00,31.74,31.81,31.73,31.81,46500.0,20.9754,21.0217,20.9688,21.0217,46500.0
2009-11-17 10:25:00,31.81,31.94,31.81,31.94,119200.0,21.0217,21.1076,21.0217,21.1076,119200.0
2009-11-17 10:30:00,31.94,31.95,31.9,31.93,154700.0,21.1076,21.1142,21.0812,21.101,154700.0
2009-11-17 10:35:00,31.93,31.95,31.91,31.94,44300.0,21.101,21.1142,21.0878,21.1076,44300.0
2009-11-17 10:40:00,31.94,31.95,31.91,31.91,36000.0,21.1076,21.1142,21.0878,21.0878,36000.0
2009-11-17 10:45:00,31.91,31.95,31.9,31.95,68600.0,21.0878,21.1142,21.0812,21.1142,68600.0
2009-11-17 10:50:00,31.95,32.01,31.93,31.99,57900.0,21.1142,21.1539,21.101,21.1406,57900.0
2009-11-17 10:55:00,31.99,32.0,31.98,31.99,34200.0,21.1406,21.1472,21.134,21.1406,34200.0
2009-11-17 11:00:00,31.99,31.99,31.98,31.99,16700.0,21.1406,21.1406,21.134,21.1406,16700.0
2009-11-17 11:05:00,31.99,31.99,31.95,31.95,47700.0,21.1406,21.1406,21.1142,21.1142,47700.0
2009-11-17 11:10:00,31.95,31.96,31.91,31.92,43900.0,21.1142,21.1208,21.0878,21.0944,43900.0
2009-11-17 11:15:00,31.92,31.97,31.89,31.97,66600.0,21.0944,21.1274,21.0746,21.1274,66600.0
2009-11-17 11:20:00,31.96,32.05,31.95,32.05,73200.0,21.1208,21.1803,21.1142,21.1803,73200.0
2009-11-17 11:25:00,32.04,32.05,32.01,32.05,90400.0,21.1737,21.1803,21.1539,21.1803,90400.0
2009-11-17 11:30:00,32.05,32.09,32.04,32.09,36800.0,21.1803,21.2067,21.1737,21.2067,36800.0
2009-11-17 11:35:00,32.09,32.18,32.08,32.15,56000.0,21.2067,21.2662,21.2001,21.2464,56000.0
2009-11-17 11:40:00,32.14,32.15,32.11,32.15,36100.0,21.2398,21.2464,21.2199,21.2464,36100.0
2009-11-17 11:45:00,32.15,32.17,32.14,32.16,40400.0,21.2464,21.2596,21.2398,21.253,40400.0
2009-11-17 11:50:00,32.17,32.24,32.16,32.23,35200.0,21.2596,21.3058,21.253,21.2992,35200.0
2009-11-17 11:55:00,32.23,32.24,32.22,32.23,33000.0,21.2992,21.3058,21.2926,21.2992,33000.0
2009-11-17 12:00:00,32.23,32.23,32.2,32.21,20300.0,21.2992,21.2992,21.2794,21.286,20300.0
2009-11-17 12:05:00,32.21,32.21,32.2,32.21,13400.0,21.286,21.286,21.2794,21.286,13400.0
2009-11-17 12:10:00,32.21,32.26,32.2,32.25,55500.0,21.286,21.3191,21.2794,21.3125,55500.0
2009-11-17 12:15:00,32.25,32.26,32.25,32.25,21600.0,21.3125,21.3191,21.3125,21.3125,21600.0
2009-11-17 12:20:00,32.26,32.31,32.25,32.27,94300.0,21.3191,21.3521,21.3125,21.3257,94300.0
2009-11-17 12:25:00,32.26,32.27,32.18,32.18,20800.0,21.3191,21.3257,21.2662,21.2662,20800.0
2009-11-17 12:30:00,32.18,32.26,32.18,32.25,42300.0,21.2662,21.3191,21.2662,21.3125,42300.0
2009-11-17 12:35:00,32.24,32.24,32.2,32.21,18700.0,21.3058,21.3058,21.2794,21.286,18700.0
2009-11-17 12:40:00,32.21,32.21,32.19,32.2,12900.0,21.286,21.286,21.2728,21.2794,12900.0
2009-11-17 12:45:00,32.2,32.22,32.2,32.21,18800.0,21.2794,21.2926,21.2794,21.286,18800.0
2009-11-17 12:50:00,32.21,32.21,32.18,32.19,21000.0,21.286,21.286,21.2662,21.2728,21000.0
2009-11-17 12:55:00,32.19,32.21,32.19,32.21,9800.0,21.2728,21.286,21.2728,21.286,9800.0
2009-11-17 13:00:00,32.2,32.25,32.18,32.2,51100.0,21.2794,21.3125,21.2662,21.2794,51100.0
2009-11-17 13:05:00,32.2,32.21,32.16,32.21,34200.0,21.2794,21.286,21.253,21.286,34200.0
2009-11-17 13:10:00,32.21,32.26,32.21,32.26,20300.0,21.286,21.3191,21.286,21.3191,20300.0
2009-11-17 13:15:00,32.26,32.3,32.25,32.29,50700.0,21.3191,21.3455,21.3125,21.3389,50700.0
2009-11-17 13:20:00,32.3,32.3,32.29,32.29,9300.0,21.3455,21.3455,21.3389,21.3389,9300.0
2009-11-17 13:25:00,32.3,32.3,32.27,32.29,55200.0,21.3455,21.3455,21.3257,21.3389,55200.0
2009-11-17 13:30:00,32.29,32.3,32.28,32.3,20700.0,21.3389,21.3455,21.3323,21.3455,20700.0
2009-11-17 13:35:00,32.3,32.3,32.28,32.3,33700.0,21.3455,21.3455,21.3323,21.3455,33700.0
2009-11-17 13:40:00,32.29,32.35,32.29,32.34,95100.0,21.3389,21.3785,21.3389,21.3719,95100.0
2009-11-17 13:45:00,32.33,32.33,32.27,32.32,80100.0,21.3653,21.3653,21.3257,21.3587,80100.0
2009-11-17 13:50:00,32.32,32.32,32.27,32.28,24600.0,21.3587,21.3587,21.3257,21.3323,24600.0
2009-11-17 13:55:00,32.28,32.29,32.21,32.23,41700.0,21.3323,21.3389,21.286,21.2992,41700.0
2009-11-17 14:00:00,32.24,32.27,32.22,32.27,20400.0,21.3058,21.3257,21.2926,21.3257,20400.0
2009-11-17 14:05:00,32.26,32.27,32.24,32.24,24100.0,21.3191,21.3257,21.3058,21.3058,24100.0
2009-11-17 14:10:00,32.25,32.26,32.23,32.23,27200.0,21.3125,21.3191,21.2992,21.2992,27200.0
2009-11-17 14:15:00,32.23,32.26,32.23,32.25,56000.0,21.2992,21.3191,21.2992,21.3125,56000.0
2009-11-17 14:20:00,32.25,32.26,32.25,32.25,31900.0,21.3125,21.3191,21.3125,21.3125,31900.0
2009-11-17 14:25:00,32.26,32.26,32.25,32.25,12700.0,21.3191,21.3191,21.3125,21.3125,12700.0
2009-11-17 14:30:00,32.25,32.26,32.24,32.25,14500.0,21.3125,21.3191,21.3058,21.3125,14500.0
2009-11-17 14:35:00,32.25,32.25,32.24,32.25,9800.0,21.3125,21.3125,21.3058,21.3125,9800.0
2009-11-17 14:40:00,32.25,32.26,32.24,32.26,15100.0,21.3125,21.3191,21.3058,21.3191,15100.0
2009-11-17 14:45:00,32.26,32.26,32.25,32.25,17700.0,21.3191,21.3191,21.3125,21.3125,17700.0
2009-11-17 14:50:00,32.25,32.26,32.2,32.25,49900.0,21.3125,21.3191,21.2794,21.3125,49900.0
2009-11-17 14:55:00,32.24,32.25,32.22,32.22,48600.0,21.3058,21.3125,21.2926,21.2926,48600.0
2009-11-17 15:00:00,32.22,32.23,32.2,32.21,43700.0,21.2926,21.2992,21.2794,21.286,43700.0
2009-11-17 15:05:00,32.21,32.23,32.2,32.2,49800.0,21.286,21.2992,21.2794,21.2794,49800.0
2009-11-17 15:10:00,32.21,32.21,32.17,32.18,81900.0,21.286,21.286,21.2596,21.2662,81900.0
2009-11-17 15:15:00,32.17,32.18,32.13,32.15,69200.0,21.2596,21.2662,21.2332,21.2464,69200.0
2009-11-17 15:20:00,32.15,32.17,32.14,32.17,48100.0,21.2464,21.2596,21.2398,21.2596,48100.0
2009-11-17 15:25:00,32.17,32.2,32.16,32.17,49500.0,21.2596,21.2794,21.253,21.2596,49500.0
2009-11-17 15:30:00,32.17,32.19,32.17,32.17,65900.0,21.2596,21.2728,21.2596,21.2596,65900.0
2009-11-17 15:35:00,32.17,32.18,32.14,32.14,39600.0,21.2596,21.2662,21.2398,21.2398,39600.0
2009-11-17 15:40:00,32.14,32.19,32.14,32.16,73200.0,21.2398,21.2728,21.2398,21.253,73200.0
2009-11-17 15:45:00,32.16,32.21,32.16,32.2,83100.0,21.253,21.286,21.253,21.2794,83100.0
2009-11-17 15:50:00,32.21,32.21,32.17,32.17,84800.0,21.286,21.286,21.2596,21.2596,84800.0
2009-11-17 15:55:00,32.18,32.19,32.17,32.19,164300.0,21.2662,21.2728,21.2596,21.2728,164300.0
2009-11-18 09:30:00,32.24,32.4,32.24,32.24,78900.0,21.3058,21.4116,21.3058,21.3058,78900.0
2009-11-18 09:35:00,32.26,32.33,32.19,32.24,90900.0,21.3191,21.3653,21.2728,21.3058,90900.0
2009-11-18 09:40:00,32.22,32.38,32.15,32.38,90400.0,21.2926,21.3984,21.2464,21.3984,90400.0
2009-11-18 09:45:00,32.39,32.42,32.29,32.31,69900.0,21.405,21.4248,21.3389,21.3521,69900.0
2009-11-18 09:50:00,32.31,32.31,32.2,32.23,66900.0,21.3521,21.3521,21.2794,21.2992,66900.0
2009-11-18 09:55:00,32.24,32.27,32.12,32.25,72300.0,21.3058,21.3257,21.2265,21.3125,72300.0
2009-11-18 10:00:00,32.25,32.26,32.17,32.17,24700.0,21.3125,21.3191,21.2596,21.2596,24700.0
2009-11-18 10:05:00,32.18,32.22,32.17,32.21,21700.0,21.2662,21.2926,21.2596,21.286,21700.0
2009-11-18 10:10:00,32.21,32.23,32.17,32.22,71200.0,21.286,21.2992,21.2596,21.2926,71200.0
2009-11-18 10:15:00,32.22,32.26,32.19,32.25,73600.0,21.2926,21.3191,21.2728,21.3125,73600.0
2009-11-18 10:20:00,32.24,32.35,32.24,32.35,76900.0,21.3058,21.3785,21.3058,21.3785,76900.0
2009-11-18 10:25:00,32.35,32.39,32.34,32.38,41000.0,21.3785,21.405,21.3719,21.3984,41000.0
2009-11-18 10:30:00,32.39,32.42,32.37,32.38,71200.0,21.405,21.4248,21.3918,21.3984,71200.0
2009-11-18 10:35:00,32.38,32.48,32.38,32.47,43500.0,21.3984,21.4645,21.3984,21.4578,43500.0
2009-11-18 10:40:00,32.47,32.48,32.47,32.48,47900.0,21.4578,21.4645,21.4578,21.4645,47900.0
2009-11-18 10:45:00,32.48,32.53,32.47,32.51,176100.0,21.4645,21.4975,21.4578,21.4843,176100.0
2009-11-18 10:50:00,32.5,32.55,32.47,32.53,51200.0,21.4777,21.5107,21.4578,21.4975,51200.0
2009-11-18 10:55:00,32.53,32.53,32.47,32.48,69900.0,21.4975,21.4975,21.4578,21.4645,69900.0
2009-11-18 11:00:00,32.47,32.52,32.47,32.49,40800.0,21.4578,21.4909,21.4578,21.4711,40800.0
2009-11-18 11:05:00,32.49,32.5,32.43,32.44,32900.0,21.4711,21.4777,21.4314,21.438,32900.0
2009-11-18 11:10:00,32.44,32.45,32.35,32.38,40900.0,21.438,21.4446,21.3785,21.3984,40900.0
2009-11-18 11:15:00,32.39,32.41,32.36,32.39,41000.0,21.405,21.4182,21.3852,21.405,41000.0
2009-11-18 11:20:00,32.39,32.47,32.38,32.4,203300.0,21.405,21.4578,21.3984,21.4116,203300.0
2009-11-18 11:25:00,32.39,32.4,32.24,32.24,87700.0,21.405,21.4116,21.3058,21.3058,87700.0
2009-11-18 11:30:00,32.24,32.3,32.22,32.29,54700.0,21.3058,21.3455,21.2926,21.3389,54700.0
2009-11-18 11:35:00,32.29,32.32,32.29,32.31,9600.0,21.3389,21.3587,21.3389,21.3521,9600.0
2009-11-18 11:40:00,32.32,32.32,32.3,32.31,15300.0,21.3587,21.3587,21.3455,21.3521,15300.0
2009-11-18 11:45:00,32.31,32.32,32.26,32.26,20500.0,21.3521,21.3587,21.3191,21.3191,20500.0
2009-11-18 11:50:00,32.26,32.29,32.26,32.26,15600.0,21.3191,21.3389,21.3191,21.3191,15600.0
2009-11-18 11:55:00,32.27,32.28,32.24,32.25,15000.0,21.3257,21.3323,21.3058,21.3125,15000.0
2009-11-18 12:00:00,32.25,32.26,32.22,32.23,13200.0,21.3125,21.3191,21.2926,21.2992,13200.0
2009-11-18 12:05:00,32.23,32.23,32.2,32.21,20500.0,21.2992,21.2992,21.2794,21.286,20500.0
2009-11-18 12:10:00,32.21,32.21,32.17,32.17,31200.0,21.286,21.286,21.2596,21.2596,31200.0
2009-11-18 12:15:00,32.18,32.18,32.14,32.15,22900.0,21.2662,21.2662,21.2398,21.2464,22900.0
2009-11-18 12:20:00,32.15,32.15,32.12,32.13,46700.0,21.2464,21.2464,21.2265,21.2332,46700.0
2009-11-18 12:25:00,32.12,32.13,32.07,32.1,33600.0,21.2265,21.2332,21.1935,21.2133,33600.0
2009-11-18 12:30:00,32.1,32.13,32.1,32.11,23800.0,21.2133,21.2332,21.2133,21.2199,23800.0
2009-11-18 12:35:00,32.11,32.12,32.07,32.08,32100.0,21.2199,21.2265,21.1935,21.2001,32100.0
2009-11-18 12:40:00,32.07,32.11,32.07,32.1,34300.0,21.1935,21.2199,21.1935,21.2133,34300.0
2009-11-18 12:45:00,32.11,32.17,32.1,32.16,42200.0,21.2199,21.2596,21.2133,21.253,42200.0
2009-11-18 12:50:00,32.17,32.17,32.15,32.15,25900.0,21.2596,21.2596,21.2464,21.2464,25900.0
2009-11-18 12:55:00,32.15,32.15,32.07,32.15,58200.0,21.2464,21.2464,21.1935,21.2464,58200.0
2009-11-18 13:00:00,32.14,32.14,32.07,32.08,53500.0,21.2398,21.2398,21.1935,21.2001,53500.0
2009-11-18 13:05:00,32.09,32.15,32.07,32.1,53400.0,21.2067,21.2464,21.1935,21.2133,53400.0
2009-11-18 13:10:00,32.09,32.1,32.06,32.08,51100.0,21.2067,21.2133,21.1869,21.2001,51100.0
2009-11-18 13:15:00,32.09,32.09,32.06,32.06,20400.0,21.2067,21.2067,21.1869,21.1869,20400.0
2009-11-18 13:20:00,32.05,32.05,32.01,32.01,25500.0,21.1803,21.1803,21.1539,21.1539,25500.0
2009-11-18 13:25:00,32.02,32.02,31.99,32.02,35100.0,21.1605,21.1605,21.1406,21.1605,35100.0
2009-11-18 13:30:00,32.02,32.06,32.01,32.03,31400.0,21.1605,21.1869,21.1539,21.1671,31400.0
2009-11-18 13:35:00,32.04,32.06,32.03,32.05,10400.0,21.1737,21.1869,21.1671,21.1803,10400.0
2009-11-18 13:40:00,32.05,32.08,32.04,32.07,16900.0,21.1803,21.2001,21.1737,21.1935,16900.0
2009-11-18 13:45:00,32.07,32.08,32.06,32.08,27500.0,21.1935,21.2001,21.1869,21.2001,27500.0
2009-11-18 13:50:00,32.07,32.08,32.06,32.07,10100.0,21.1935,21.2001,21.1869,21.1935,10100.0
2009-11-18 13:55:00,32.08,32.13,32.07,32.13,20100.0,21.2001,21.2332,21.1935,21.2332,20100.0
2009-11-18 14:00:00,32.12,32.15,32.11,32.14,17300.0,21.2265,21.2464,21.2199,21.2398,17300.0
2009-11-18 14:05:00,32.14,32.15,32.13,32.14,32900.0,21.2398,21.2464,21.2332,21.2398,32900.0
2009-11-18 14:10:00,32.14,32.19,32.14,32.16,59500.0,21.2398,21.2728,21.2398,21.253,59500.0
2009-11-18 14:15:00,32.15,32.17,32.13,32.13,29400.0,21.2464,21.2596,21.2332,21.2332,29400.0
2009-11-18 14:20:00,32.13,32.16,32.13,32.15,23700.0,21.2332,21.253,21.2332,21.2464,23700.0
2009-11-18 14:25:00,32.16,32.18,32.16,32.17,31600.0,21.253,21.2662,21.253,21.2596,31600.0
2009-11-18 14:30:00,32.17,32.18,32.16,32.17,17000.0,21.2596,21.2662,21.253,21.2596,17000.0
2009-11-18 14:35:00,32.16,32.17,32.13,32.13,47400.0,21.253,21.2596,21.2332,21.2332,47400.0
2009-11-18 14:40:00,32.14,32.14,32.09,32.09,34800.0,21.2398,21.2398,21.2067,21.2067,34800.0
2009-11-18 14:45:00,32.09,32.1,32.04,32.06,54900.0,21.2067,21.2133,21.1737,21.1869,54900.0
2009-11-18 14:50:00,32.06,32.07,32.02,32.02,36600.0,21.1869,21.1935,21.1605,21.1605,36600.0
2009-11-18 14:55:00,32.01,32.04,32.0,32.04,34200.0,21.1539,21.1737,21.1472,21.1737,34200.0
2009-11-18 15:00:00,32.04,32.08,32.02,32.02,69800.0,21.1737,21.2001,21.1605,21.1605,69800.0
2009-11-18 15:05:00,32.02,32.04,32.01,32.03,54400.0,21.1605,21.1737,21.1539,21.1671,54400.0
2009-11-18 15:10:00,32.03,32.03,32.0,32.02,32800.0,21.1671,21.1671,21.1472,21.1605,32800.0
2009-11-18 15:15:00,32.02,32.03,32.01,32.03,50300.0,21.1605,21.1671,21.1539,21.1671,50300.0
2009-11-18 15:20:00,32.03,32.05,32.02,32.05,39600.0,21.1671,21.1803,21.1605,21.1803,39600.0
2009-11-18 15:25:00,32.05,32.1,32.04,32.08,46100.0,21.1803,21.2133,21.1737,21.2001,46100.0
2009-11-18 15:30:00,32.08,32.08,32.02,32.02,78100.0,21.2001,21.2001,21.1605,21.1605,78100.0
2009-11-18 15:35:00,32.02,32.03,31.93,31.93,132000.0,21.1605,21.1671,21.101,21.101,132000.0
2009-11-18 15:40:00,31.93,31.95,31.92,31.93,155100.0,21.101,21.1142,21.0944,21.101,155100.0
2009-11-18 15:45:00,31.92,31.93,31.86,31.88,244300.0,21.0944,21.101,21.0547,21.0679,244300.0
2009-11-18 15:50:00,31.88,31.96,31.87,31.93,189900.0,21.0679,21.1208,21.0613,21.101,189900.0
2009-11-18 15:55:00,31.93,31.94,31.88,31.93,432700.0,21.101,21.1076,21.0679,21.101,432700.0
2009-11-19 09:30:00,31.78,31.94,31.63,31.73,196200.0,21.0019,21.1076,20.9027,20.9688,196200.0
2009-11-19 09:35:00,31.73,31.76,31.35,31.41,247800.0,20.9688,20.9886,20.7177,20.7573,247800.0
2009-11-19 09:40:00,31.41,31.58,31.41,31.48,111500.0,20.7573,20.8697,20.7573,20.8036,111500.0
2009-11-19 09:45:00,31.49,31.5,31.35,31.46,217600.0,20.8102,20.8168,20.7177,20.7904,217600.0
2009-11-19 09:50:00,31.45,31.46,31.35,31.38,90300.0,20.7838,20.7904,20.7177,20.7375,90300.0
2009-11-19 09:55:00,31.4,31.46,31.39,31.45,69400.0,20.7507,20.7904,20.7441,20.7838,69400.0
2009-11-19 10:00:00,31.45,31.45,31.41,31.43,82000.0,20.7838,20.7838,20.7573,20.7706,82000.0
2009-11-19 10:05:00,31.44,31.46,31.4,31.41,137200.0,20.7772,20.7904,20.7507,20.7573,137200.0
2009-11-19 10:10:00,31.4,31.42,31.38,31.42,33800.0,20.7507,20.764,20.7375,20.764,33800.0
2009-11-19 10:15:00,31.42,31.43,31.37,31.42,53000.0,20.764,20.7706,20.7309,20.764,53000.0
2009-11-19 10:20:00,31.42,31.5,31.42,31.49,47800.0,20.764,20.8168,20.764,20.8102,47800.0
2009-11-19 10:25:00,31.48,31.59,31.48,31.59,46600.0,20.8036,20.8763,20.8036,20.8763,46600.0
2009-11-19 10:30:00,31.58,31.61,31.54,31.54,73800.0,20.8697,20.8895,20.8433,20.8433,73800.0
2009-11-19 10:35:00,31.54,31.61,31.54,31.6,39300.0,20.8433,20.8895,20.8433,20.8829,39300.0
2009-11-19 10:40:00,31.59,31.59,31.52,31.53,42800.0,20.8763,20.8763,20.83,20.8366,42800.0
2009-11-19 10:45:00,31.54,31.55,31.44,31.45,49600.0,20.8433,20.8499,20.7772,20.7838,49600.0
2009-11-19 10:50:00,31.45,31.5,31.44,31.5,43900.0,20.7838,20.8168,20.7772,20.8168,43900.0
2009-11-19 10:55:00,31.5,31.53,31.47,31.47,39300.0,20.8168,20.8366,20.797,20.797,39300.0
2009-11-19 11:00:00,31.47,31.5,31.44,31.48,46200.0,20.797,20.8168,20.7772,20.8036,46200.0
2009-11-19 11:05:00,31.48,31.5,31.43,31.49,41900.0,20.8036,20.8168,20.7706,20.8102,41900.0
2009-11-19 11:10:00,31.5,31.51,31.48,31.49,23900.0,20.8168,20.8234,20.8036,20.8102,23900.0
2009-11-19 11:15:00,31.49,31.61,31.49,31.61,37200.0,20.8102,20.8895,20.8102,20.8895,37200.0
2009-11-19 11:20:00,31.61,31.64,31.6,31.62,35800.0,20.8895,20.9093,20.8829,20.8961,35800.0
2009-11-19 11:25:00,31.62,31.63,31.58,31.6,24500.0,20.8961,20.9027,20.8697,20.8829,24500.0
2009-11-19 11:30:00,31.59,31.62,31.59,31.6,41000.0,20.8763,20.8961,20.8763,20.8829,41000.0
2009-11-19 11:35:00,31.6,31.61,31.59,31.59,25900.0,20.8829,20.8895,20.8763,20.8763,25900.0
2009-11-19 11:40:00,31.6,31.61,31.58,31.58,31300.0,20.8829,20.8895,20.8697,20.8697,31300.0
2009-11-19 11:45:00,31.58,31.58,31.55,31.58,28200.0,20.8697,20.8697,20.8499,20.8697,28200.0
2009-11-19 11:50:00,31.58,31.61,31.58,31.6,22400.0,20.8697,20.8895,20.8697,20.8829,22400.0
2009-11-19 11:55:00,31.61,31.66,31.6,31.65,34600.0,20.8895,20.9226,20.8829,20.9159,34600.0
2009-11-19 12:00:00,31.64,31.66,31.62,31.62,40200.0,20.9093,20.9226,20.8961,20.8961,40200.0
2009-11-19 12:05:00,31.62,31.63,31.62,31.63,13000.0,20.8961,20.9027,20.8961,20.9027,13000.0
2009-11-19 12:10:00,31.63,31.63,31.6,31.61,33800.0,20.9027,20.9027,20.8829,20.8895,33800.0
2009-11-19 12:15:00,31.62,31.66,31.62,31.65,38200.0,20.8961,20.9226,20.8961,20.9159,38200.0
2009-11-19 12:20:00,31.65,31.66,31.61,31.61,20300.0,20.9159,20.9226,20.8895,20.8895,20300.0
2009-11-19 12:25:00,31.61,31.63,31.59,31.6,22400.0,20.8895,20.9027,20.8763,20.8829,22400.0
2009-11-19 12:30:00,31.59,31.61,31.58,31.59,25400.0,20.8763,20.8895,20.8697,20.8763,25400.0
2009-11-19 12:35:00,31.59,31.6,31.55,31.55,48900.0,20.8763,20.8829,20.8499,20.8499,48900.0
2009-11-19 12:40:00,31.55,31.57,31.55,31.57,32900.0,20.8499,20.8631,20.8499,20.8631,32900.0
2009-11-19 12:45:00,31.57,31.59,31.56,31.59,26900.0,20.8631,20.8763,20.8565,20.8763,26900.0
2009-11-19 12:50:00,31.58,31.59,31.5,31.52,56600.0,20.8697,20.8763,20.8168,20.83,56600.0
2009-11-19 12:55:00,31.51,31.53,31.5,31.52,48800.0,20.8234,20.8366,20.8168,20.83,48800.0
2009-11-19 13:00:00,31.52,31.52,31.5,31.5,36400.0,20.83,20.83,20.8168,20.8168,36400.0
2009-11-19 13:05:00,31.5,31.53,31.5,31.53,29300.0,20.8168,20.8366,20.8168,20.8366,29300.0
2009-11-19 13:10:00,31.53,31.55,31.5,31.5,31900.0,20.8366,20.8499,20.8168,20.8168,31900.0
2009-11-19 13:15:00,31.49,31.51,31.49,31.5,30400.0,20.8102,20.8234,20.8102,20.8168,30400.0
2009-11-19 13:20:00,31.51,31.52,31.49,31.5,19000.0,20.8234,20.83,20.8102,20.8168,19000.0
2009-11-19 13:25:00,31.49,31.5,31.49,31.49,10300.0,20.8102,20.8168,20.8102,20.8102,10300.0
2009-11-19 13:30:00,31.49,31.5,31.49,31.49,15000.0,20.8102,20.8168,20.8102,20.8102,15000.0
2009-11-19 13:35:00,31.49,31.5,31.49,31.5,32300.0,20.8102,20.8168,20.8102,20.8168,32300.0
2009-11-19 13:40:00,31.5,31.5,31.49,31.49,19200.0,20.8168,20.8168,20.8102,20.8102,19200.0
2009-11-19 13:45:00,31.5,31.5,31.49,31.49,19300.0,20.8168,20.8168,20.8102,20.8102,19300.0
2009-11-19 13:50:00,31.5,31.5,31.49,31.49,25700.0,20.8168,20.8168,20.8102,20.8102,25700.0
2009-11-19 13:55:00,31.5,31.5,31.49,31.49,10100.0,20.8168,20.8168,20.8102,20.8102,10100.0
2009-11-19 14:00:00,31.5,31.5,31.47,31.47,34500.0,20.8168,20.8168,20.797,20.797,34500.0
2009-11-19 14:05:00,31.47,31.48,31.42,31.46,61500.0,20.797,20.8036,20.764,20.7904,61500.0
2009-11-19 14:10:00,31.45,31.49,31.43,31.47,37400.0,20.7838,20.8102,20.7706,20.797,37400.0
2009-11-19 14:15:00,31.47,31.47,31.44,31.44,23700.0,20.797,20.797,20.7772,20.7772,23700.0
2009-11-19 14:20:00,31.44,31.5,31.44,31.48,63500.0,20.7772,20.8168,20.7772,20.8036,63500.0
2009-11-19 14:25:00,31.47,31.48,31.41,31.43,73800.0,20.797,20.8036,20.7573,20.7706,73800.0
2009-11-19 14:30:00,31.42,31.46,31.42,31.46,28900.0,20.764,20.7904,20.764,20.7904,28900.0
2009-11-19 14:35:00,31.46,31.49,31.45,31.47,45400.0,20.7904,20.8102,20.7838,20.797,45400.0
2009-11-19 14:40:00,31.47,31.49,31.45,31.47,75300.0,20.797,20.8102,20.7838,20.797,75300.0
2009-11-19 14:45:00,31.47,31.49,31.44,31.49,41600.0,20.797,20.8102,20.7772,20.8102,41600.0
2009-11-19 14:50:00,31.49,31.5,31.48,31.5,18500.0,20.8102,20.8168,20.8036,20.8168,18500.0
2009-11-19 14:55:00,31.49,31.53,31.49,31.52,89300.0,20.8102,20.8366,20.8102,20.83,89300.0
2009-11-19 15:00:00,31.52,31.52,31.44,31.49,88700.0,20.83,20.83,20.7772,20.8102,88700.0
2009-11-19 15:05:00,31.47,31.5,31.45,31.5,44900.0,20.797,20.8168,20.7838,20.8168,44900.0
2009-11-19 15:10:00,31.49,31.5,31.46,31.46,57900.0,20.8102,20.8168,20.7904,20.7904,57900.0
2009-11-19 15:15:00,31.46,31.49,31.46,31.47,50300.0,20.7904,20.8102,20.7904,20.797,50300.0
2009-11-19 15:20:00,31.48,31.48,31.47,31.48,32300.0,20.8036,20.8036,20.797,20.8036,32300.0
2009-11-19 15:25:00,31.47,31.49,31.47,31.49,49700.0,20.797,20.8102,20.797,20.8102,49700.0
2009-11-19 15:30:00,31.49,31.54,31.49,31.53,69400.0,20.8102,20.8433,20.8102,20.8366,69400.0
2009-11-19 15:35:00,31.53,31.55,31.51,31.52,90800.0,20.8366,20.8499,20.8234,20.83,90800.0
2009-11-19 15:40:00,31.51,31.59,31.5,31.57,130900.0,20.8234,20.8763,20.8168,20.8631,130900.0
2009-11-19 15:45:00,31.56,31.63,31.56,31.63,84600.0,20.8565,20.9027,20.8565,20.9027,84600.0
2009-11-19 15:50:00,31.62,31.65,31.55,31.56,152600.0,20.8961,20.9159,20.8499,20.8565,152600.0
2009-11-19 15:55:00,31.55,31.61,31.55,31.58,248300.0,20.8499,20.8895,20.8499,20.8697,248300.0
2009-11-20 09:30:00,31.43,31.6,31.41,31.56,549700.0,20.7706,20.8829,20.7573,20.8565,549700.0
2009-11-20 09:35:00,31.58,31.75,31.58,31.73,55400.0,20.8697,20.982,20.8697,20.9688,55400.0
2009-11-20 09:40:00,31.73,31.75,31.58,31.58,29900.0,20.9688,20.982,20.8697,20.8697,29900.0
2009-11-20 09:45:00,31.56,31.64,31.53,31.57,24200.0,20.8565,20.9093,20.8366,20.8631,24200.0
2009-11-20 09:50:00,31.57,31.57,31.51,31.51,21700.0,20.8631,20.8631,20.8234,20.8234,21700.0
2009-11-20 09:55:00,31.52,31.57,31.47,31.49,23100.0,20.83,20.8631,20.797,20.8102,23100.0
2009-11-20 10:00:00,31.49,31.56,31.48,31.55,18400.0,20.8102,20.8565,20.8036,20.8499,18400.0
2009-11-20 10:05:00,31.55,31.55,31.45,31.52,25800.0,20.8499,20.8499,20.7838,20.83,25800.0
2009-11-20 10:10:00,31.52,31.61,31.48,31.61,39200.0,20.83,20.8895,20.8036,20.8895,39200.0
2009-11-20 10:15:00,31.61,31.61,31.46,31.46,23200.0,20.8895,20.8895,20.7904,20.7904,23200.0
2009-11-20 10:20:00,31.48,31.53,31.47,31.53,52600.0,20.8036,20.8366,20.797,20.8366,52600.0
2009-11-20 10:25:00,31.53,31.56,31.49,31.53,19100.0,20.8366,20.8565,20.8102,20.8366,19100.0
2009-11-20 10:30:00,31.54,31.54,31.42,31.45,39700.0,20.8433,20.8433,20.764,20.7838,39700.0
2009-11-20 10:35:00,31.46,31.48,31.43,31.43,35700.0,20.7904,20.8036,20.7706,20.7706,35700.0
2009-11-20 10:40:00,31.44,31.44,31.35,31.35,26200.0,20.7772,20.7772,20.7177,20.7177,26200.0
2009-11-20 10:45:00,31.35,31.39,31.32,31.32,68700.0,20.7177,20.7441,20.6979,20.6979,68700.0
2009-11-20 10:50:00,31.31,31.31,31.26,31.3,48400.0,20.6913,20.6913,20.6582,20.6846,48400.0
2009-11-20 10:55:00,31.3,31.36,31.3,31.34,35500.0,20.6846,20.7243,20.6846,20.7111,35500.0
2009-11-20 11:00:00,31.35,31.45,31.34,31.44,27100.0,20.7177,20.7838,20.7111,20.7772,27100.0
2009-11-20 11:05:00,31.45,31.46,31.38,31.38,29300.0,20.7838,20.7904,20.7375,20.7375,29300.0
2009-11-20 11:10:00,31.38,31.4,31.37,31.37,26500.0,20.7375,20.7507,20.7309,20.7309,26500.0
2009-11-20 11:15:00,31.37,31.37,31.32,31.37,23800.0,20.7309,20.7309,20.6979,20.7309,23800.0
2009-11-20 11:20:00,31.37,31.38,31.36,31.38,18500.0,20.7309,20.7375,20.7243,20.7375,18500.0
2009-11-20 11:25:00,31.37,31.38,31.34,31.36,38600.0,20.7309,20.7375,20.7111,20.7243,38600.0
2009-11-20 11:30:00,31.37,31.42,31.36,31.41,21000.0,20.7309,20.764,20.7243,20.7573,21000.0
2009-11-20 11:35:00,31.41,31.41,31.35,31.38,34700.0,20.7573,20.7573,20.7177,20.7375,34700.0
2009-11-20 11:40:00,31.38,31.39,31.35,31.36,11400.0,20.7375,20.7441,20.7177,20.7243,11400.0
2009-11-20 11:45:00,31.36,31.46,31.36,31.44,100400.0,20.7243,20.7904,20.7243,20.7772,100400.0
2009-11-20 11:50:00,31.44,31.49,31.44,31.47,16600.0,20.7772,20.8102,20.7772,20.797,16600.0
2009-11-20 11:55:00,31.47,31.48,31.43,31.43,21300.0,20.797,20.8036,20.7706,20.7706,21300.0
2009-11-20 12:00:00,31.42,31.43,31.42,31.42,21400.0,20.764,20.7706,20.764,20.764,21400.0
2009-11-20 12:05:00,31.43,31.49,31.42,31.48,21800.0,20.7706,20.8102,20.764,20.8036,21800.0
2009-11-20 12:10:00,31.5,31.52,31.49,31.52,19500.0,20.8168,20.83,20.8102,20.83,19500.0
2009-11-20 12:15:00,31.52,31.54,31.52,31.53,18500.0,20.83,20.8433,20.83,20.8366,18500.0
2009-11-20 12:20:00,31.53,31.55,31.48,31.5,34600.0,20.8366,20.8499,20.8036,20.8168,34600.0
2009-11-20 12:25:00,31.49,31.5,31.48,31.49,16500.0,20.8102,20.8168,20.8036,20.8102,16500.0
2009-11-20 12:30:00,31.5,31.5,31.44,31.46,23400.0,20.8168,20.8168,20.7772,20.7904,23400.0
2009-11-20 12:35:00,31.46,31.46,31.43,31.44,25700.0,20.7904,20.7904,20.7706,20.7772,25700.0
2009-11-20 12:40:00,31.44,31.5,31.44,31.49,18400.0,20.7772,20.8168,20.7772,20.8102,18400.0
2009-11-20 12:45:00,31.5,31.51,31.49,31.49,23000.0,20.8168,20.8234,20.8102,20.8102,23000.0
2009-11-20 12:50:00,31.5,31.5,31.46,31.49,21700.0,20.8168,20.8168,20.7904,20.8102,21700.0
2009-11-20 12:55:00,31.49,31.5,31.49,31.5,14000.0,20.8102,20.8168,20.8102,20.8168,14000.0
2009-11-20 13:00:00,31.5,31.55,31.49,31.53,29500.0,20.8168,20.8499,20.8102,20.8366,29500.0
2009-11-20 13:05:00,31.53,31.57,31.52,31.55,19100.0,20.8366,20.8631,20.83,20.8499,19100.0
2009-11-20 13:10:00,31.56,31.58,31.55,31.58,11600.0,20.8565,20.8697,20.8499,20.8697,11600.0
2009-11-20 13:15:00,31.57,31.58,31.56,31.56,14600.0,20.8631,20.8697,20.8565,20.8565,14600.0
2009-11-20 13:20:00,31.56,31.57,31.56,31.56,8600.0,20.8565,20.8631,20.8565,20.8565,8600.0
2009-11-20 13:25:00,31.56,31.59,31.56,31.59,22000.0,20.8565,20.8763,20.8565,20.8763,22000.0
2009-11-20 13:30:00,31.59,31.6,31.58,31.59,11200.0,20.8763,20.8829,20.8697,20.8763,11200.0
2009-11-20 13:35:00,31.59,31.6,31.58,31.58,27100.0,20.8763,20.8829,20.8697,20.8697,27100.0
2009-11-20 13:40:00,31.59,31.59,31.55,31.55,21600.0,20.8763,20.8763,20.8499,20.8499,21600.0
2009-11-20 13:45:00,31.55,31.61,31.55,31.59,28600.0,20.8499,20.8895,20.8499,20.8763,28600.0
2009-11-20 13:50:00,31.59,31.59,31.52,31.52,25500.0,20.8763,20.8763,20.83,20.83,25500.0
2009-11-20 13:55:00,31.53,31.58,31.53,31.56,18000.0,20.8366,20.8697,20.8366,20.8565,18000.0
2009-11-20 14:00:00,31.57,31.59,31.56,31.58,11700.0,20.8631,20.8763,20.8565,20.8697,11700.0
2009-11-20 14:05:00,31.58,31.58,31.53,31.53,16500.0,20.8697,20.8697,20.8366,20.8366,16500.0
2009-11-20 14:10:00,31.53,31.58,31.53,31.58,15800.0,20.8366,20.8697,20.8366,20.8697,15800.0
2009-11-20 14:15:00,31.58,31.65,31.58,31.63,87000.0,20.8697,20.9159,20.8697,20.9027,87000.0
2009-11-20 14:20:00,31.63,31.64,31.62,31.63,25000.0,20.9027,20.9093,20.8961,20.9027,25000.0
2009-11-20 14:25:00,31.62,31.68,31.61,31.66,25700.0,20.8961,20.9358,20.8895,20.9226,25700.0
2009-11-20 14:30:00,31.66,31.68,31.65,31.67,33300.0,20.9226,20.9358,20.9159,20.9292,33300.0
2009-11-20 14:35:00,31.66,31.67,31.66,31.67,26500.0,20.9226,20.9292,20.9226,20.9292,26500.0
2009-11-20 14:40:00,31.66,31.67,31.64,31.65,24200.0,20.9226,20.9292,20.9093,20.9159,24200.0
2009-11-20 14:45:00,31.64,31.65,31.61,31.65,24600.0,20.9093,20.9159,20.8895,20.9159,24600.0
2009-11-20 14:50:00,31.65,31.66,31.63,31.63,22000.0,20.9159,20.9226,20.9027,20.9027,22000.0
2009-11-20 14:55:00,31.64,31.64,31.62,31.63,20000.0,20.9093,20.9093,20.8961,20.9027,20000.0
2009-11-20 15:00:00,31.62,31.63,31.58,31.63,50800.0,20.8961,20.9027,20.8697,20.9027,50800.0
2009-11-20 15:05:00,31.63,31.64,31.58,31.61,44200.0,20.9027,20.9093,20.8697,20.8895,44200.0
2009-11-20 15:10:00,31.62,31.64,31.59,31.62,47800.0,20.8961,20.9093,20.8763,20.8961,47800.0
2009-11-20 15:15:00,31.62,31.62,31.59,31.59,26800.0,20.8961,20.8961,20.8763,20.8763,26800.0
2009-11-20 15:20:00,31.6,31.63,31.59,31.62,50000.0,20.8829,20.9027,20.8763,20.8961,50000.0
2009-11-20 15:25:00,31.61,31.68,31.61,31.68,33800.0,20.8895,20.9358,20.8895,20.9358,33800.0
2009-11-20 15:30:00,31.69,31.71,31.64,31.65,77700.0,20.9424,20.9556,20.9093,20.9159,77700.0
2009-11-20 15:35:00,31.65,31.69,31.62,31.63,71400.0,20.9159,20.9424,20.8961,20.9027,71400.0
2009-11-20 15:40:00,31.63,31.66,31.6,31.66,79400.0,20.9027,20.9226,20.8829,20.9226,79400.0
2009-11-20 15:45:00,31.65,31.69,31.59,31.62,187000.0,20.9159,20.9424,20.8763,20.8961,187000.0
2009-11-20 15:50:00,31.61,31.63,31.57,31.59,172800.0,20.8895,20.9027,20.8631,20.8763,172800.0
2009-11-20 15:55:00,31.58,31.63,31.56,31.62,420700.0,20.8697,20.9027,20.8565,20.8961,420700.0
2009-11-23 09:30:00,31.92,32.06,31.82,31.84,119600.0,21.0944,21.1869,21.0283,21.0415,119600.0
2009-11-23 09:35:00,31.85,31.97,31.84,31.96,52100.0,21.0481,21.1274,21.0415,21.1208,52100.0
2009-11-23 09:40:00,31.96,31.99,31.91,31.92,42500.0,21.1208,21.1406,21.0878,21.0944,42500.0
2009-11-23 09:45:00,31.93,31.98,31.91,31.95,45400.0,21.101,21.134,21.0878,21.1142,45400.0
2009-11-23 09:50:00,31.96,31.96,31.87,31.9,36800.0,21.1208,21.1208,21.0613,21.0812,36800.0
2009-11-23 09:55:00,31.9,31.99,31.89,31.98,44300.0,21.0812,21.1406,21.0746,21.134,44300.0
2009-11-23 10:00:00,31.99,32.0,31.95,31.96,48500.0,21.1406,21.1472,21.1142,21.1208,48500.0
2009-11-23 10:05:00,31.95,31.98,31.92,31.92,44100.0,21.1142,21.134,21.0944,21.0944,44100.0
2009-11-23 10:10:00,31.91,31.95,31.9,31.92,37100.0,21.0878,21.1142,21.0812,21.0944,37100.0
2009-11-23 10:15:00,31.91,31.93,31.88,31.9,52400.0,21.0878,21.101,21.0679,21.0812,52400.0
2009-11-23 10:20:00,31.89,31.91,31.87,31.89,76400.0,21.0746,21.0878,21.0613,21.0746,76400.0
2009-11-23 10:25:00,31.89,31.9,31.88,31.89,35300.0,21.0746,21.0812,21.0679,21.0746,35300.0
2009-11-23 10:30:00,31.89,31.9,31.82,31.88,132900.0,21.0746,21.0812,21.0283,21.0679,132900.0
2009-11-23 10:35:00,31.89,31.93,31.88,31.92,26200.0,21.0746,21.101,21.0679,21.0944,26200.0
2009-11-23 10:40:00,31.92,31.93,31.86,31.9,87400.0,21.0944,21.101,21.0547,21.0812,87400.0
2009-11-23 10:45:00,31.91,31.91,31.88,31.9,32900.0,21.0878,21.0878,21.0679,21.0812,32900.0
2009-11-23 10:50:00,31.91,31.93,31.9,31.9,44300.0,21.0878,21.101,21.0812,21.0812,44300.0
2009-11-23 10:55:00,31.91,32.01,31.9,31.97,135600.0,21.0878,21.1539,21.0812,21.1274,135600.0
2009-11-23 11:00:00,31.97,32.02,31.97,32.01,56500.0,21.1274,21.1605,21.1274,21.1539,56500.0
2009-11-23 11:05:00,32.02,32.05,32.0,32.05,46800.0,21.1605,21.1803,21.1472,21.1803,46800.0
2009-11-23 11:10:00,32.04,32.05,32.04,32.04,29200.0,21.1737,21.1803,21.1737,21.1737,29200.0
2009-11-23 11:15:00,32.05,32.09,32.04,32.09,49900.0,21.1803,21.2067,21.1737,21.2067,49900.0
2009-11-23 11:20:00,32.09,32.13,32.09,32.13,52000.0,21.2067,21.2332,21.2067,21.2332,52000.0
2009-11-23 11:25:00,32.13,32.13,32.0,32.0,59300.0,21.2332,21.2332,21.1472,21.1472,59300.0
2009-11-23 11:30:00,32.01,32.02,31.98,31.98,38100.0,21.1539,21.1605,21.134,21.134,38100.0
2009-11-23 11:35:00,31.98,31.98,31.96,31.98,45400.0,21.134,21.134,21.1208,21.134,45400.0
2009-11-23 11:40:00,31.97,32.03,31.95,32.03,63700.0,21.1274,21.1671,21.1142,21.1671,63700.0
2009-11-23 11:45:00,32.03,32.09,32.02,32.08,37100.0,21.1671,21.2067,21.1605,21.2001,37100.0
2009-11-23 11:50:00,32.09,32.14,32.08,32.13,79800.0,21.2067,21.2398,21.2001,21.2332,79800.0
2009-11-23 11:55:00,32.14,32.14,32.06,32.11,58100.0,21.2398,21.2398,21.1869,21.2199,58100.0
2009-11-23 12:00:00,32.11,32.14,32.1,32.12,41700.0,21.2199,21.2398,21.2133,21.2265,41700.0
2009-11-23 12:05:00,32.12,32.15,32.1,32.13,50600.0,21.2265,21.2464,21.2133,21.2332,50600.0
2009-11-23 12:10:00,32.14,32.17,32.12,32.12,51300.0,21.2398,21.2596,21.2265,21.2265,51300.0
2009-11-23 12:15:00,32.13,32.13,32.07,32.07,32700.0,21.2332,21.2332,21.1935,21.1935,32700.0
2009-11-23 12:20:00,32.07,32.1,32.05,32.1,28100.0,21.1935,21.2133,21.1803,21.2133,28100.0
2009-11-23 12:25:00,32.09,32.09,32.0,32.0,26600.0,21.2067,21.2067,21.1472,21.1472,26600.0
2009-11-23 12:30:00,32.0,32.0,31.93,31.94,27400.0,21.1472,21.1472,21.101,21.1076,27400.0
2009-11-23 12:35:00,31.94,32.02,31.93,32.0,28700.0,21.1076,21.1605,21.101,21.1472,28700.0
2009-11-23 12:40:00,32.0,32.01,31.97,32.0,40800.0,21.1472,21.1539,21.1274,21.1472,40800.0
2009-11-23 12:45:00,32.0,32.05,31.99,32.03,32700.0,21.1472,21.1803,21.1406,21.1671,32700.0
2009-11-23 12:50:00,32.02,32.04,32.0,32.03,27300.0,21.1605,21.1737,21.1472,21.1671,27300.0
2009-11-23 12:55:00,32.04,32.08,32.01,32.01,12900.0,21.1737,21.2001,21.1539,21.1539,12900.0
2009-11-23 13:00:00,32.02,32.02,32.0,32.0,12100.0,21.1605,21.1605,21.1472,21.1472,12100.0
2009-11-23 13:05:00,32.0,32.02,32.0,32.01,19500.0,21.1472,21.1605,21.1472,21.1539,19500.0
2009-11-23 13:10:00,32.01,32.02,32.0,32.01,20000.0,21.1539,21.1605,21.1472,21.1539,20000.0
2009-11-23 13:15:00,32.02,32.06,32.01,32.06,37400.0,21.1605,21.1869,21.1539,21.1869,37400.0
2009-11-23 13:20:00,32.05,32.11,32.05,32.11,26000.0,21.1803,21.2199,21.1803,21.2199,26000.0
2009-11-23 13:25:00,32.11,32.11,32.07,32.09,29100.0,21.2199,21.2199,21.1935,21.2067,29100.0
2009-11-23 13:30:00,32.09,32.1,32.04,32.04,23600.0,21.2067,21.2133,21.1737,21.1737,23600.0
2009-11-23 13:35:00,32.04,32.07,32.04,32.07,27300.0,21.1737,21.1935,21.1737,21.1935,27300.0
2009-11-23 13:40:00,32.07,32.07,32.03,32.04,21500.0,21.1935,21.1935,21.1671,21.1737,21500.0
2009-11-23 13:45:00,32.04,32.07,32.04,32.04,28400.0,21.1737,21.1935,21.1737,21.1737,28400.0
2009-11-23 13:50:00,32.05,32.06,32.04,32.04,30100.0,21.1803,21.1869,21.1737,21.1737,30100.0
2009-11-23 13:55:00,32.05,32.1,32.04,32.1,39800.0,21.1803,21.2133,21.1737,21.2133,39800.0
2009-11-23 14:00:00,32.09,32.1,32.04,32.04,43700.0,21.2067,21.2133,21.1737,21.1737,43700.0
2009-11-23 14:05:00,32.05,32.06,32.04,32.04,33000.0,21.1803,21.1869,21.1737,21.1737,33000.0
2009-11-23 14:10:00,32.05,32.05,31.98,32.01,47100.0,21.1803,21.1803,21.134,21.1539,47100.0
2009-11-23 14:15:00,32.0,32.02,31.99,32.01,37000.0,21.1472,21.1605,21.1406,21.1539,37000.0
2009-11-23 14:20:00,32.02,32.02,31.98,32.0,54000.0,21.1605,21.1605,21.134,21.1472,54000.0
2009-11-23 14:25:00,32.0,32.0,31.99,31.99,20900.0,21.1472,21.1472,21.1406,21.1406,20900.0
2009-11-23 14:30:00,32.0,32.0,31.96,31.96,28700.0,21.1472,21.1472,21.1208,21.1208,28700.0
2009-11-23 14:35:00,31.95,32.0,31.95,31.98,55300.0,21.1142,21.1472,21.1142,21.134,55300.0
2009-11-23 14:40:00,31.97,31.98,31.97,31.98,16800.0,21.1274,21.134,21.1274,21.134,16800.0
2009-11-23 14:45:00,31.98,31.98,31.93,31.95,36000.0,21.134,21.134,21.101,21.1142,36000.0
2009-11-23 14:50:00,31.94,31.95,31.91,31.92,33500.0,21.1076,21.1142,21.0878,21.0944,33500.0
2009-11-23 14:55:00,31.91,31.93,31.89,31.9,46700.0,21.0878,21.101,21.0746,21.0812,46700.0
2009-11-23 15:00:00,31.9,31.94,31.9,31.93,33000.0,21.0812,21.1076,21.0812,21.101,33000.0
2009-11-23 15:05:00,31.93,31.93,31.9,31.93,52300.0,21.101,21.101,21.0812,21.101,52300.0
2009-11-23 15:10:00,31.93,31.93,31.92,31.92,27800.0,21.101,21.101,21.0944,21.0944,27800.0
2009-11-23 15:15:00,31.93,31.93,31.89,31.9,33500.0,21.101,21.101,21.0746,21.0812,33500.0
2009-11-23 15:20:00,31.9,31.9,31.88,31.88,45800.0,21.0812,21.0812,21.0679,21.0679,45800.0
2009-11-23 15:25:00,31.89,31.9,31.84,31.84,53000.0,21.0746,21.0812,21.0415,21.0415,53000.0
2009-11-23 15:30:00,31.84,31.85,31.8,31.81,85800.0,21.0415,21.0481,21.0151,21.0217,85800.0
2009-11-23 15:35:00,31.8,31.85,31.77,31.85,81800.0,21.0151,21.0481,20.9952,21.0481,81800.0
2009-11-23 15:40:00,31.85,31.86,31.82,31.83,78500.0,21.0481,21.0547,21.0283,21.0349,78500.0
2009-11-23 15:45:00,31.83,31.83,31.78,31.82,113500.0,21.0349,21.0349,21.0019,21.0283,113500.0
2009-11-23 15:50:00,31.83,31.84,31.8,31.82,86000.0,21.0349,21.0415,21.0151,21.0283,86000.0
2009-11-23 15:55:00,31.82,31.86,31.81,31.86,108300.0,21.0283,21.0547,21.0217,21.0547,108300.0
2009-11-24 09:30:00,31.85,32.05,31.85,31.92,6400.0,21.0481,21.1803,21.0481,21.0944,6400.0
2009-11-24 09:35:00,31.93,31.93,31.8,31.8,20500.0,21.101,21.101,21.0151,21.0151,20500.0
2009-11-24 09:40:00,31.8,32.01,31.67,31.67,107300.0,21.0151,21.1539,20.9292,20.9292,107300.0
2009-11-24 09:45:00,31.67,31.67,31.57,31.67,40800.0,20.9292,20.9292,20.8631,20.9292,40800.0
2009-11-24 09:50:00,31.66,31.66,31.44,31.47,66800.0,20.9226,20.9226,20.7772,20.797,66800.0
2009-11-24 09:55:00,31.47,31.52,31.42,31.47,60100.0,20.797,20.83,20.764,20.797,60100.0
2009-11-24 10:00:00,31.47,31.6,31.45,31.56,44000.0,20.797,20.8829,20.7838,20.8565,44000.0
2009-11-24 10:05:00,31.57,31.6,31.44,31.45,31300.0,20.8631,20.8829,20.7772,20.7838,31300.0
2009-11-24 10:10:00,31.44,31.52,31.44,31.5,58300.0,20.7772,20.83,20.7772,20.8168,58300.0
2009-11-24 10:15:00,31.5,31.52,31.45,31.47,35300.0,20.8168,20.83,20.7838,20.797,35300.0
2009-11-24 10:20:00,31.47,31.47,31.37,31.39,52200.0,20.797,20.797,20.7309,20.7441,52200.0
2009-11-24 10:25:00,31.39,31.39,31.37,31.37,28700.0,20.7441,20.7441,20.7309,20.7309,28700.0
2009-11-24 10:30:00,31.37,31.42,31.34,31.38,46900.0,20.7309,20.764,20.7111,20.7375,46900.0
2009-11-24 10:35:00,31.38,31.47,31.36,31.47,49600.0,20.7375,20.797,20.7243,20.797,49600.0
2009-11-24 10:40:00,31.47,31.56,31.47,31.53,59700.0,20.797,20.8565,20.797,20.8366,59700.0
2009-11-24 10:45:00,31.54,31.59,31.53,31.53,35300.0,20.8433,20.8763,20.8366,20.8366,35300.0
2009-11-24 10:50:00,31.54,31.57,31.53,31.53,36600.0,20.8433,20.8631,20.8366,20.8366,36600.0
2009-11-24 10:55:00,31.53,31.57,31.49,31.51,53200.0,20.8366,20.8631,20.8102,20.8234,53200.0
2009-11-24 11:00:00,31.51,31.53,31.45,31.47,52500.0,20.8234,20.8366,20.7838,20.797,52500.0
2009-11-24 11:05:00,31.47,31.52,31.47,31.51,27400.0,20.797,20.83,20.797,20.8234,27400.0
2009-11-24 11:10:00,31.51,31.53,31.49,31.49,36400.0,20.8234,20.8366,20.8102,20.8102,36400.0
2009-11-24 11:15:00,31.5,31.5,31.44,31.46,50100.0,20.8168,20.8168,20.7772,20.7904,50100.0
2009-11-24 11:20:00,31.45,31.47,31.43,31.45,23600.0,20.7838,20.797,20.7706,20.7838,23600.0
2009-11-24 11:25:00,31.45,31.46,31.39,31.39,32900.0,20.7838,20.7904,20.7441,20.7441,32900.0
2009-11-24 11:30:00,31.39,31.45,31.38,31.43,33500.0,20.7441,20.7838,20.7375,20.7706,33500.0
2009-11-24 11:35:00,31.42,31.43,31.39,31.41,37000.0,20.764,20.7706,20.7441,20.7573,37000.0
2009-11-24 11:40:00,31.41,31.46,31.39,31.45,34200.0,20.7573,20.7904,20.7441,20.7838,34200.0
2009-11-24 11:45:00,31.44,31.44,31.4,31.4,27700.0,20.7772,20.7772,20.7507,20.7507,27700.0
2009-11-24 11:50:00,31.4,31.44,31.39,31.42,44400.0,20.7507,20.7772,20.7441,20.764,44400.0
2009-11-24 11:55:00,31.41,31.44,31.4,31.42,36800.0,20.7573,20.7772,20.7507,20.764,36800.0
2009-11-24 12:00:00,31.43,31.47,31.42,31.44,46300.0,20.7706,20.797,20.764,20.7772,46300.0
2009-11-24 12:05:00,31.44,31.47,31.4,31.44,59600.0,20.7772,20.797,20.7507,20.7772,59600.0
2009-11-24 12:10:00,31.44,31.46,31.42,31.44,43600.0,20.7772,20.7904,20.764,20.7772,43600.0
2009-11-24 12:15:00,31.44,31.46,31.44,31.45,20300.0,20.7772,20.7904,20.7772,20.7838,20300.0
2009-11-24 12:20:00,31.45,31.45,31.41,31.41,37900.0,20.7838,20.7838,20.7573,20.7573,37900.0
2009-11-24 12:25:00,31.41,31.42,31.4,31.4,31200.0,20.7573,20.764,20.7507,20.7507,31200.0
2009-11-24 12:30:00,31.4,31.42,31.4,31.42,25100.0,20.7507,20.764,20.7507,20.764,25100.0
2009-11-24 12:35:00,31.42,31.42,31.4,31.4,32700.0,20.764,20.764,20.7507,20.7507,32700.0
2009-11-24 12:40:00,31.4,31.41,31.35,31.35,31900.0,20.7507,20.7573,20.7177,20.7177,31900.0
2009-11-24 12:45:00,31.35,31.36,31.32,31.34,30900.0,20.7177,20.7243,20.6979,20.7111,30900.0
2009-11-24 12:50:00,31.33,31.34,31.29,31.29,48200.0,20.7045,20.7111,20.678,20.678,48200.0
2009-11-24 12:55:00,31.29,31.3,31.26,31.29,43800.0,20.678,20.6846,20.6582,20.678,43800.0
2009-11-24 13:00:00,31.28,31.28,31.27,31.28,30900.0,20.6714,20.6714,20.6648,20.6714,30900.0
2009-11-24 13:05:00,31.27,31.31,31.27,31.3,30600.0,20.6648,20.6913,20.6648,20.6846,30600.0
2009-11-24 13:10:00,31.3,31.31,31.29,31.3,28700.0,20.6846,20.6913,20.678,20.6846,28700.0
2009-11-24 13:15:00,31.3,31.3,31.27,31.28,63200.0,20.6846,20.6846,20.6648,20.6714,63200.0
2009-11-24 13:20:00,31.28,31.29,31.26,31.26,18900.0,20.6714,20.678,20.6582,20.6582,18900.0
2009-11-24 13:25:00,31.26,31.28,31.26,31.27,56400.0,20.6582,20.6714,20.6582,20.6648,56400.0
2009-11-24 13:30:00,31.28,31.28,31.26,31.26,22600.0,20.6714,20.6714,20.6582,20.6582,22600.0
2009-11-24 13:35:00,31.26,31.27,31.24,31.26,39800.0,20.6582,20.6648,20.645,20.6582,39800.0
2009-11-24 13:40:00,31.26,31.27,31.24,31.24,68300.0,20.6582,20.6648,20.645,20.645,68300.0
2009-11-24 13:45:00,31.25,31.26,31.24,31.25,14300.0,20.6516,20.6582,20.645,20.6516,14300.0
2009-11-24 13:50:00,31.25,31.26,31.24,31.24,26800.0,20.6516,20.6582,20.645,20.645,26800.0
2009-11-24 13:55:00,31.24,31.25,31.23,31.23,30900.0,20.645,20.6516,20.6384,20.6384,30900.0
2009-11-24 14:00:00,31.23,31.25,31.2,31.2,65900.0,20.6384,20.6516,20.6186,20.6186,65900.0
2009-11-24 14:05:00,31.21,31.3,31.2,31.25,62100.0,20.6252,20.6846,20.6186,20.6516,62100.0
2009-11-24 14:10:00,31.25,31.29,31.25,31.28,38400.0,20.6516,20.678,20.6516,20.6714,38400.0
2009-11-24 14:15:00,31.29,31.31,31.28,31.31,21600.0,20.678,20.6913,20.6714,20.6913,21600.0
2009-11-24 14:20:00,31.31,31.34,31.3,31.33,63800.0,20.6913,20.7111,20.6846,20.7045,63800.0
2009-11-24 14:25:00,31.33,31.35,31.33,31.35,30600.0,20.7045,20.7177,20.7045,20.7177,30600.0
2009-11-24 14:30:00,31.35,31.35,31.31,31.31,38800.0,20.7177,20.7177,20.6913,20.6913,38800.0
2009-11-24 14:35:00,31.31,31.33,31.31,31.31,48200.0,20.6913,20.7045,20.6913,20.6913,48200.0
2009-11-24 14:40:00,31.31,31.35,31.31,31.32,39100.0,20.6913,20.7177,20.6913,20.6979,39100.0
2009-11-24 14:45:00,31.31,31.39,31.31,31.38,38300.0,20.6913,20.7441,20.6913,20.7375,38300.0
2009-11-24 14:50:00,31.39,31.41,31.37,31.38,40700.0,20.7441,20.7573,20.7309,20.7375,40700.0
2009-11-24 14:55:00,31.37,31.38,31.33,31.34,52600.0,20.7309,20.7375,20.7045,20.7111,52600.0
2009-11-24 15:00:00,31.33,31.35,31.3,31.35,54100.0,20.7045,20.7177,20.6846,20.7177,54100.0
2009-11-24 15:05:00,31.35,31.36,31.32,31.32,58400.0,20.7177,20.7243,20.6979,20.6979,58400.0
2009-11-24 15:10:00,31.33,31.33,31.29,31.29,44200.0,20.7045,20.7045,20.678,20.678,44200.0
2009-11-24 15:15:00,31.28,31.29,31.25,31.25,59600.0,20.6714,20.678,20.6516,20.6516,59600.0
2009-11-24 15:20:00,31.25,31.32,31.25,31.31,58500.0,20.6516,20.6979,20.6516,20.6913,58500.0
2009-11-24 15:25:00,31.31,31.34,31.3,31.3,69500.0,20.6913,20.7111,20.6846,20.6846,69500.0
2009-11-24 15:30:00,31.3,31.3,31.27,31.27,64300.0,20.6846,20.6846,20.6648,20.6648,64300.0
2009-11-24 15:35:00,31.28,31.28,31.25,31.28,90400.0,20.6714,20.6714,20.6516,20.6714,90400.0
2009-11-24 15:40:00,31.27,31.28,31.21,31.21,101400.0,20.6648,20.6714,20.6252,20.6252,101400.0
2009-11-24 15:45:00,31.21,31.26,31.21,31.25,95500.0,20.6252,20.6582,20.6252,20.6516,95500.0
2009-11-24 15:50:00,31.25,31.25,31.23,31.24,134000.0,20.6516,20.6516,20.6384,20.645,134000.0
2009-11-24 15:55:00,31.24,31.28,31.24,31.28,257300.0,20.645,20.6714,20.645,20.6714,257300.0
2009-11-25 09:30:00,31.35,31.49,31.28,31.38,66000.0,20.7177,20.8102,20.6714,20.7375,66000.0
2009-11-25 09:35:00,31.37,31.39,31.3,31.33,60900.0,20.7309,20.7441,20.6846,20.7045,60900.0
2009-11-25 09:40:00,31.31,31.36,31.23,31.36,46800.0,20.6913,20.7243,20.6384,20.7243,46800.0
2009-11-25 09:45:00,31.37,31.46,31.29,31.32,79500.0,20.7309,20.7904,20.678,20.6979,79500.0
2009-11-25 09:50:00,31.32,31.35,31.27,31.34,35300.0,20.6979,20.7177,20.6648,20.7111,35300.0
2009-11-25 09:55:00,31.35,31.42,31.33,31.38,85300.0,20.7177,20.764,20.7045,20.7375,85300.0
2009-11-25 10:00:00,31.38,31.52,31.38,31.49,53300.0,20.7375,20.83,20.7375,20.8102,53300.0
2009-11-25 10:05:00,31.5,31.51,31.46,31.49,17900.0,20.8168,20.8234,20.7904,20.8102,17900.0
2009-11-25 10:10:00,31.49,31.53,31.46,31.53,36700.0,20.8102,20.8366,20.7904,20.8366,36700.0
2009-11-25 10:15:00,31.52,31.53,31.44,31.44,23800.0,20.83,20.8366,20.7772,20.7772,23800.0
2009-11-25 10:20:00,31.44,31.45,31.43,31.43,23400.0,20.7772,20.7838,20.7706,20.7706,23400.0
2009-11-25 10:25:00,31.43,31.44,31.38,31.44,55600.0,20.7706,20.7772,20.7375,20.7772,55600.0
2009-11-25 10:30:00,31.44,31.48,31.4,31.4,27800.0,20.7772,20.8036,20.7507,20.7507,27800.0
2009-11-25 10:35:00,31.4,31.45,31.39,31.42,26800.0,20.7507,20.7838,20.7441,20.764,26800.0
2009-11-25 10:40:00,31.42,31.42,31.38,31.4,25400.0,20.764,20.764,20.7375,20.7507,25400.0
2009-11-25 10:45:00,31.4,31.43,31.39,31.39,19700.0,20.7507,20.7706,20.7441,20.7441,19700.0
2009-11-25 10:50:00,31.39,31.41,31.39,31.39,20900.0,20.7441,20.7573,20.7441,20.7441,20900.0
2009-11-25 10:55:00,31.39,31.42,31.39,31.4,29200.0,20.7441,20.764,20.7441,20.7507,29200.0
2009-11-25 11:00:00,31.41,31.43,31.41,31.41,16800.0,20.7573,20.7706,20.7573,20.7573,16800.0
2009-11-25 11:05:00,31.41,31.43,31.41,31.42,35900.0,20.7573,20.7706,20.7573,20.764,35900.0
2009-11-25 11:10:00,31.42,31.42,31.37,31.38,31300.0,20.764,20.764,20.7309,20.7375,31300.0
2009-11-25 11:15:00,31.37,31.43,31.37,31.43,26100.0,20.7309,20.7706,20.7309,20.7706,26100.0
2009-11-25 11:20:00,31.43,31.43,31.38,31.39,23200.0,20.7706,20.7706,20.7375,20.7441,23200.0
2009-11-25 11:25:00,31.39,31.41,31.39,31.39,16000.0,20.7441,20.7573,20.7441,20.7441,16000.0
2009-11-25 11:30:00,31.4,31.41,31.38,31.39,17300.0,20.7507,20.7573,20.7375,20.7441,17300.0
2009-11-25 11:35:00,31.38,31.39,31.38,31.39,18400.0,20.7375,20.7441,20.7375,20.7441,18400.0
2009-11-25 11:40:00,31.39,31.4,31.36,31.36,29600.0,20.7441,20.7507,20.7243,20.7243,29600.0
2009-11-25 11:45:00,31.36,31.37,31.35,31.35,26700.0,20.7243,20.7309,20.7177,20.7177,26700.0
2009-11-25 11:50:00,31.35,31.36,31.35,31.35,13100.0,20.7177,20.7243,20.7177,20.7177,13100.0
2009-11-25 11:55:00,31.36,31.37,31.35,31.35,25100.0,20.7243,20.7309,20.7177,20.7177,25100.0
2009-11-25 12:00:00,31.36,31.39,31.35,31.37,34900.0,20.7243,20.7441,20.7177,20.7309,34900.0
2009-11-25 12:05:00,31.37,31.37,31.35,31.35,12200.0,20.7309,20.7309,20.7177,20.7177,12200.0
2009-11-25 12:10:00,31.35,31.36,31.35,31.36,21000.0,20.7177,20.7243,20.7177,20.7243,21000.0
2009-11-25 12:15:00,31.36,31.41,31.36,31.4,30600.0,20.7243,20.7573,20.7243,20.7507,30600.0
2009-11-25 12:20:00,31.4,31.41,31.4,31.4,10600.0,20.7507,20.7573,20.7507,20.7507,10600.0
2009-11-25 12:25:00,31.4,31.42,31.4,31.41,26100.0,20.7507,20.764,20.7507,20.7573,26100.0
2009-11-25 12:30:00,31.41,31.42,31.35,31.36,41700.0,20.7573,20.764,20.7177,20.7243,41700.0
2009-11-25 12:35:00,31.36,31.41,31.36,31.38,28100.0,20.7243,20.7573,20.7243,20.7375,28100.0
2009-11-25 12:40:00,31.38,31.39,31.37,31.37,20500.0,20.7375,20.7441,20.7309,20.7309,20500.0
2009-11-25 12:45:00,31.37,31.38,31.37,31.37,17200.0,20.7309,20.7375,20.7309,20.7309,17200.0
2009-11-25 12:50:00,31.38,31.38,31.37,31.38,6900.0,20.7375,20.7375,20.7309,20.7375,6900.0
2009-11-25 12:55:00,31.37,31.42,31.37,31.4,24700.0,20.7309,20.764,20.7309,20.7507,24700.0
2009-11-25 13:00:00,31.4,31.41,31.39,31.39,16500.0,20.7507,20.7573,20.7441,20.7441,16500.0
2009-11-25 13:05:00,31.4,31.42,31.4,31.4,13800.0,20.7507,20.764,20.7507,20.7507,13800.0
2009-11-25 13:10:00,31.4,31.41,31.38,31.4,18400.0,20.7507,20.7573,20.7375,20.7507,18400.0
2009-11-25 13:15:00,31.4,31.42,31.4,31.42,14300.0,20.7507,20.764,20.7507,20.764,14300.0
2009-11-25 13:20:00,31.42,31.42,31.4,31.41,12900.0,20.764,20.764,20.7507,20.7573,12900.0
2009-11-25 13:25:00,31.41,31.42,31.41,31.42,13700.0,20.7573,20.764,20.7573,20.764,13700.0
2009-11-25 13:30:00,31.42,31.42,31.4,31.4,14200.0,20.764,20.764,20.7507,20.7507,14200.0
2009-11-25 13:35:00,31.4,31.41,31.4,31.4,9700.0,20.7507,20.7573,20.7507,20.7507,9700.0
2009-11-25 13:40:00,31.4,31.41,31.39,31.39,16500.0,20.7507,20.7573,20.7441,20.7441,16500.0
2009-11-25 13:45:00,31.39,31.4,31.38,31.39,16000.0,20.7441,20.7507,20.7375,20.7441,16000.0
2009-11-25 13:50:00,31.39,31.42,31.38,31.4,22300.0,20.7441,20.764,20.7375,20.7507,22300.0
2009-11-25 13:55:00,31.4,31.44,31.4,31.43,40200.0,20.7507,20.7772,20.7507,20.7706,40200.0
2009-11-25 14:00:00,31.43,31.43,31.4,31.41,16500.0,20.7706,20.7706,20.7507,20.7573,16500.0
2009-11-25 14:05:00,31.41,31.41,31.39,31.39,9200.0,20.7573,20.7573,20.7441,20.7441,9200.0
2009-11-25 14:10:00,31.4,31.42,31.4,31.42,41200.0,20.7507,20.764,20.7507,20.764,41200.0
2009-11-25 14:15:00,31.41,31.43,31.41,31.42,18800.0,20.7573,20.7706,20.7573,20.764,18800.0
2009-11-25 14:20:00,31.43,31.43,31.42,31.42,20600.0,20.7706,20.7706,20.764,20.764,20600.0
2009-11-25 14:25:00,31.43,31.43,31.42,31.42,6500.0,20.7706,20.7706,20.764,20.764,6500.0
2009-11-25 14:30:00,31.42,31.43,31.42,31.42,11700.0,20.764,20.7706,20.764,20.764,11700.0
2009-11-25 14:35:00,31.43,31.43,31.4,31.41,37800.0,20.7706,20.7706,20.7507,20.7573,37800.0
2009-11-25 14:40:00,31.41,31.42,31.41,31.41,16400.0,20.7573,20.764,20.7573,20.7573,16400.0
2009-11-25 14:45:00,31.42,31.43,31.41,31.43,34700.0,20.764,20.7706,20.7573,20.7706,34700.0
2009-11-25 14:50:00,31.42,31.43,31.42,31.43,14300.0,20.764,20.7706,20.764,20.7706,14300.0
2009-11-25 14:55:00,31.42,31.43,31.42,31.42,19100.0,20.764,20.7706,20.764,20.764,19100.0
2009-11-25 15:00:00,31.42,31.43,31.42,31.43,22900.0,20.764,20.7706,20.764,20.7706,22900.0
2009-11-25 15:05:00,31.42,31.43,31.37,31.37,42400.0,20.764,20.7706,20.7309,20.7309,42400.0
2009-11-25 15:10:00,31.37,31.38,31.35,31.37,59100.0,20.7309,20.7375,20.7177,20.7309,59100.0
2009-11-25 15:15:00,31.36,31.37,31.33,31.34,40600.0,20.7243,20.7309,20.7045,20.7111,40600.0
2009-11-25 15:20:00,31.34,31.35,31.33,31.35,21400.0,20.7111,20.7177,20.7045,20.7177,21400.0
2009-11-25 15:25:00,31.35,31.38,31.34,31.36,26900.0,20.7177,20.7375,20.7111,20.7243,26900.0
2009-11-25 15:30:00,31.36,31.37,31.34,31.35,44100.0,20.7243,20.7309,20.7111,20.7177,44100.0
2009-11-25 15:35:00,31.35,31.35,31.34,31.35,25100.0,20.7177,20.7177,20.7111,20.7177,25100.0
2009-11-25 15:40:00,31.34,31.4,31.34,31.38,69900.0,20.7111,20.7507,20.7111,20.7375,69900.0
2009-11-25 15:45:00,31.39,31.42,31.38,31.38,95100.0,20.7441,20.764,20.7375,20.7375,95100.0
2009-11-25 15:50:00,31.39,31.4,31.37,31.37,80000.0,20.7441,20.7507,20.7309,20.7309,80000.0
2009-11-25 15:55:00,31.37,31.38,31.37,31.37,74000.0,20.7309,20.7375,20.7309,20.7309,74000.0
2009-11-27 09:30:00,30.53,30.86,30.29,30.44,209500.0,20.1758,20.3939,20.0172,20.1163,209500.0
2009-11-27 09:35:00,30.45,30.5,30.15,30.4,152500.0,20.1229,20.156,19.9247,20.0899,152500.0
2009-11-27 09:40:00,30.38,30.45,30.23,30.3,50700.0,20.0767,20.1229,19.9775,20.0238,50700.0
2009-11-27 09:45:00,30.29,30.43,30.27,30.4,137700.0,20.0172,20.1097,20.004,20.0899,137700.0
2009-11-27 09:50:00,30.39,30.45,30.32,30.37,47200.0,20.0833,20.1229,20.037,20.0701,47200.0
2009-11-27 09:55:00,30.38,30.45,30.35,30.38,70800.0,20.0767,20.1229,20.0568,20.0767,70800.0
2009-11-27 10:00:00,30.38,30.49,30.36,30.4,83600.0,20.0767,20.1494,20.0634,20.0899,83600.0
2009-11-27 10:05:00,30.4,30.48,30.39,30.43,39400.0,20.0899,20.1428,20.0833,20.1097,39400.0
2009-11-27 10:10:00,30.44,30.53,30.43,30.45,59000.0,20.1163,20.1758,20.1097,20.1229,59000.0
2009-11-27 10:15:00,30.44,30.45,30.39,30.41,24900.0,20.1163,20.1229,20.0833,20.0965,24900.0
2009-11-27 10:20:00,30.41,30.49,30.41,30.44,33000.0,20.0965,20.1494,20.0965,20.1163,33000.0
2009-11-27 10:25:00,30.43,30.45,30.37,30.4,42900.0,20.1097,20.1229,20.0701,20.0899,42900.0
2009-11-27 10:30:00,30.4,30.4,30.35,30.37,51100.0,20.0899,20.0899,20.0568,20.0701,51100.0
2009-11-27 10:35:00,30.36,30.44,30.36,30.4,58300.0,20.0634,20.1163,20.0634,20.0899,58300.0
2009-11-27 10:40:00,30.4,30.42,30.37,30.39,50500.0,20.0899,20.1031,20.0701,20.0833,50500.0
2009-11-27 10:45:00,30.39,30.5,30.38,30.49,68200.0,20.0833,20.156,20.0767,20.1494,68200.0
2009-11-27 10:50:00,30.49,30.6,30.47,30.59,82300.0,20.1494,20.2221,20.1361,20.2154,82300.0
2009-11-27 10:55:00,30.58,30.59,30.55,30.59,40500.0,20.2088,20.2154,20.189,20.2154,40500.0
2009-11-27 11:00:00,30.59,30.65,30.56,30.64,69600.0,20.2154,20.2551,20.1956,20.2485,69600.0
2009-11-27 11:05:00,30.63,30.71,30.61,30.67,96800.0,20.2419,20.2947,20.2287,20.2683,96800.0
2009-11-27 11:10:00,30.67,30.71,30.64,30.7,75900.0,20.2683,20.2947,20.2485,20.2881,75900.0
2009-11-27 11:15:00,30.7,30.7,30.6,30.62,47500.0,20.2881,20.2881,20.2221,20.2353,47500.0
2009-11-27 11:20:00,30.62,30.65,30.61,30.64,30600.0,20.2353,20.2551,20.2287,20.2485,30600.0
2009-11-27 11:25:00,30.64,30.7,30.63,30.66,23800.0,20.2485,20.2881,20.2419,20.2617,23800.0
2009-11-27 11:30:00,30.67,30.7,30.66,30.69,25900.0,20.2683,20.2881,20.2617,20.2815,25900.0
2009-11-27 11:35:00,30.69,30.72,30.69,30.7,18500.0,20.2815,20.3014,20.2815,20.2881,18500.0
2009-11-27 11:40:00,30.7,30.72,30.69,30.71,31700.0,20.2881,20.3014,20.2815,20.2947,31700.0
2009-11-27 11:45:00,30.71,30.73,30.7,30.71,13400.0,20.2947,20.308,20.2881,20.2947,13400.0
2009-11-27 11:50:00,30.71,30.74,30.7,30.74,21500.0,20.2947,20.3146,20.2881,20.3146,21500.0
2009-11-27 11:55:00,30.74,30.77,30.72,30.76,47000.0,20.3146,20.3344,20.3014,20.3278,47000.0
2009-11-27 12:00:00,30.76,30.78,30.74,30.76,45000.0,20.3278,20.341,20.3146,20.3278,45000.0
2009-11-27 12:05:00,30.76,30.78,30.72,30.77,52900.0,20.3278,20.341,20.3014,20.3344,52900.0
2009-11-27 12:10:00,30.78,30.79,30.76,30.78,17500.0,20.341,20.3476,20.3278,20.341,17500.0
2009-11-27 12:15:00,30.79,30.79,30.72,30.76,50700.0,20.3476,20.3476,20.3014,20.3278,50700.0
2009-11-27 12:20:00,30.77,30.78,30.71,30.71,50400.0,20.3344,20.341,20.2947,20.2947,50400.0
2009-11-27 12:25:00,30.72,30.72,30.63,30.65,40200.0,20.3014,20.3014,20.2419,20.2551,40200.0
2009-11-27 12:30:00,30.65,30.69,30.63,30.63,79200.0,20.2551,20.2815,20.2419,20.2419,79200.0
2009-11-27 12:35:00,30.62,30.64,30.61,30.63,45000.0,20.2353,20.2485,20.2287,20.2419,45000.0
2009-11-27 12:40:00,30.63,30.71,30.63,30.7,47900.0,20.2419,20.2947,20.2419,20.2881,47900.0
2009-11-27 12:45:00,30.71,30.75,30.7,30.72,44900.0,20.2947,20.3212,20.2881,20.3014,44900.0
2009-11-27 12:50:00,30.72,30.76,30.67,30.76,84800.0,20.3014,20.3278,20.2683,20.3278,84800.0
2009-11-27 12:55:00,30.76,30.76,30.66,30.68,150000.0,20.3278,20.3278,20.2617,20.2749,150000.0
2009-11-30 09:30:00,30.51,30.54,30.03,30.4,121900.0,20.1626,20.1824,19.8454,20.0899,121900.0
2009-11-30 09:35:00,30.39,30.43,30.21,30.4,91800.0,20.0833,20.1097,19.9643,20.0899,91800.0
2009-11-30 09:40:00,30.4,30.43,30.2,30.33,112000.0,20.0899,20.1097,19.9577,20.0436,112000.0
2009-11-30 09:45:00,30.32,30.44,30.26,30.44,117000.0,20.037,20.1163,19.9974,20.1163,117000.0
2009-11-30 09:50:00,30.44,30.54,30.37,30.51,86500.0,20.1163,20.1824,20.0701,20.1626,86500.0
2009-11-30 09:55:00,30.51,30.63,30.51,30.59,65000.0,20.1626,20.2419,20.1626,20.2154,65000.0
2009-11-30 10:00:00,30.59,30.65,30.59,30.6,42200.0,20.2154,20.2551,20.2154,20.2221,42200.0
2009-11-30 10:05:00,30.6,30.65,30.59,30.65,35900.0,20.2221,20.2551,20.2154,20.2551,35900.0
2009-11-30 10:10:00,30.64,30.64,30.59,30.63,33600.0,20.2485,20.2485,20.2154,20.2419,33600.0
2009-11-30 10:15:00,30.63,30.69,30.62,30.66,42100.0,20.2419,20.2815,20.2353,20.2617,42100.0
2009-11-30 10:20:00,30.65,30.66,30.61,30.61,27700.0,20.2551,20.2617,20.2287,20.2287,27700.0
2009-11-30 10:25:00,30.61,30.64,30.6,30.64,34500.0,20.2287,20.2485,20.2221,20.2485,34500.0
2009-11-30 10:30:00,30.63,30.69,30.63,30.66,28000.0,20.2419,20.2815,20.2419,20.2617,28000.0
2009-11-30 10:35:00,30.66,30.69,30.64,30.67,32200.0,20.2617,20.2815,20.2485,20.2683,32200.0
2009-11-30 10:40:00,30.68,30.72,30.68,30.71,32400.0,20.2749,20.3014,20.2749,20.2947,32400.0
2009-11-30 10:45:00,30.71,30.75,30.69,30.72,55400.0,20.2947,20.3212,20.2815,20.3014,55400.0
2009-11-30 10:50:00,30.72,30.73,30.61,30.62,79400.0,20.3014,20.308,20.2287,20.2353,79400.0
2009-11-30 10:55:00,30.61,30.62,30.57,30.6,45800.0,20.2287,20.2353,20.2022,20.2221,45800.0
2009-11-30 11:00:00,30.6,30.6,30.53,30.54,77600.0,20.2221,20.2221,20.1758,20.1824,77600.0
2009-11-30 11:05:00,30.54,30.56,30.53,30.55,59200.0,20.1824,20.1956,20.1758,20.189,59200.0
2009-11-30 11:10:00,30.55,30.55,30.47,30.49,54500.0,20.189,20.189,20.1361,20.1494,54500.0
2009-11-30 11:15:00,30.5,30.53,30.46,30.49,58700.0,20.156,20.1758,20.1295,20.1494,58700.0
2009-11-30 11:20:00,30.5,30.5,30.48,30.49,23600.0,20.156,20.156,20.1428,20.1494,23600.0
2009-11-30 11:25:00,30.48,30.5,30.42,30.43,50000.0,20.1428,20.156,20.1031,20.1097,50000.0
2009-11-30 11:30:00,30.43,30.44,30.36,30.4,52000.0,20.1097,20.1163,20.0634,20.0899,52000.0
2009-11-30 11:35:00,30.4,30.41,30.34,30.35,58900.0,20.0899,20.0965,20.0502,20.0568,58900.0
2009-11-30 11:40:00,30.35,30.35,30.33,30.35,36600.0,20.0568,20.0568,20.0436,20.0568,36600.0
2009-11-30 11:45:00,30.34,30.45,30.33,30.41,111100.0,20.0502,20.1229,20.0436,20.0965,111100.0
2009-11-30 11:50:00,30.4,30.44,30.4,30.4,55300.0,20.0899,20.1163,20.0899,20.0899,55300.0
2009-11-30 11:55:00,30.41,30.41,30.39,30.39,67900.0,20.0965,20.0965,20.0833,20.0833,67900.0
2009-11-30 12:00:00,30.4,30.43,30.39,30.43,30900.0,20.0899,20.1097,20.0833,20.1097,30900.0
2009-11-30 12:05:00,30.43,30.43,30.4,30.42,26000.0,20.1097,20.1097,20.0899,20.1031,26000.0
2009-11-30 12:10:00,30.41,30.41,30.38,30.39,24100.0,20.0965,20.0965,20.0767,20.0833,24100.0
2009-11-30 12:15:00,30.39,30.41,30.38,30.39,33500.0,20.0833,20.0965,20.0767,20.0833,33500.0
2009-11-30 12:20:00,30.39,30.4,30.38,30.4,13300.0,20.0833,20.0899,20.0767,20.0899,13300.0
2009-11-30 12:25:00,30.39,30.4,30.39,30.4,8700.0,20.0833,20.0899,20.0833,20.0899,8700.0
2009-11-30 12:30:00,30.4,30.41,30.33,30.37,40600.0,20.0899,20.0965,20.0436,20.0701,40600.0
2009-11-30 12:35:00,30.37,30.38,30.35,30.38,12000.0,20.0701,20.0767,20.0568,20.0767,12000.0
2009-11-30 12:40:00,30.38,30.39,30.36,30.39,22400.0,20.0767,20.0833,20.0634,20.0833,22400.0
2009-11-30 12:45:00,30.39,30.41,30.36,30.39,33700.0,20.0833,20.0965,20.0634,20.0833,33700.0
2009-11-30 12:50:00,30.39,30.4,30.39,30.39,6800.0,20.0833,20.0899,20.0833,20.0833,6800.0
2009-11-30 12:55:00,30.4,30.4,30.37,30.37,23500.0,20.0899,20.0899,20.0701,20.0701,23500.0
2009-11-30 13:00:00,30.38,30.4,30.37,30.38,23800.0,20.0767,20.0899,20.0701,20.0767,23800.0
2009-11-30 13:05:00,30.37,30.4,30.37,30.4,14200.0,20.0701,20.0899,20.0701,20.0899,14200.0
2009-11-30 13:10:00,30.4,30.4,30.39,30.4,10800.0,20.0899,20.0899,20.0833,20.0899,10800.0
2009-11-30 13:15:00,30.4,30.41,30.37,30.4,49800.0,20.0899,20.0965,20.0701,20.0899,49800.0
2009-11-30 13:20:00,30.4,30.44,30.4,30.44,70700.0,20.0899,20.1163,20.0899,20.1163,70700.0
2009-11-30 13:25:00,30.44,30.45,30.42,30.43,42800.0,20.1163,20.1229,20.1031,20.1097,42800.0
2009-11-30 13:30:00,30.44,30.45,30.4,30.43,44700.0,20.1163,20.1229,20.0899,20.1097,44700.0
2009-11-30 13:35:00,30.42,30.43,30.42,30.43,25100.0,20.1031,20.1097,20.1031,20.1097,25100.0
2009-11-30 13:40:00,30.42,30.43,30.39,30.4,56200.0,20.1031,20.1097,20.0833,20.0899,56200.0
2009-11-30 13:45:00,30.4,30.43,30.39,30.43,47300.0,20.0899,20.1097,20.0833,20.1097,47300.0
2009-11-30 13:50:00,30.42,30.43,30.39,30.4,54000.0,20.1031,20.1097,20.0833,20.0899,54000.0
2009-11-30 13:55:00,30.41,30.41,30.38,30.39,44600.0,20.0965,20.0965,20.0767,20.0833,44600.0
2009-11-30 14:00:00,30.39,30.4,30.38,30.39,13500.0,20.0833,20.0899,20.0767,20.0833,13500.0
2009-11-30 14:05:00,30.39,30.4,30.38,30.38,22800.0,20.0833,20.0899,20.0767,20.0767,22800.0
2009-11-30 14:10:00,30.39,30.39,30.37,30.38,28000.0,20.0833,20.0833,20.0701,20.0767,28000.0
2009-11-30 14:15:00,30.38,30.4,30.38,30.4,40800.0,20.0767,20.0899,20.0767,20.0899,40800.0
2009-11-30 14:20:00,30.4,30.4,30.39,30.4,29600.0,20.0899,20.0899,20.0833,20.0899,29600.0
2009-11-30 14:25:00,30.4,30.41,30.38,30.41,40000.0,20.0899,20.0965,20.0767,20.0965,40000.0
2009-11-30 14:30:00,30.41,30.45,30.39,30.45,22400.0,20.0965,20.1229,20.0833,20.1229,22400.0
2009-11-30 14:35:00,30.45,30.45,30.44,30.45,10700.0,20.1229,20.1229,20.1163,20.1229,10700.0
2009-11-30 14:40:00,30.44,30.44,30.38,30.38,61600.0,20.1163,20.1163,20.0767,20.0767,61600.0
2009-11-30 14:45:00,30.39,30.42,30.39,30.42,45400.0,20.0833,20.1031,20.0833,20.1031,45400.0
2009-11-30 14:50:00,30.41,30.44,30.41,30.42,29700.0,20.0965,20.1163,20.0965,20.1031,29700.0
2009-11-30 14:55:00,30.42,30.45,30.42,30.42,34700.0,20.1031,20.1229,20.1031,20.1031,34700.0
2009-11-30 15:00:00,30.43,30.48,30.42,30.48,42400.0,20.1097,20.1428,20.1031,20.1428,42400.0
2009-11-30 15:05:00,30.48,30.55,30.48,30.55,67300.0,20.1428,20.189,20.1428,20.189,67300.0
2009-11-30 15:10:00,30.55,30.6,30.54,30.6,62800.0,20.189,20.2221,20.1824,20.2221,62800.0
2009-11-30 15:15:00,30.6,30.72,30.6,30.71,111400.0,20.2221,20.3014,20.2221,20.2947,111400.0
2009-11-30 15:20:00,30.71,30.71,30.68,30.69,90200.0,20.2947,20.2947,20.2749,20.2815,90200.0
2009-11-30 15:25:00,30.69,30.72,30.68,30.72,74300.0,20.2815,20.3014,20.2749,20.3014,74300.0
2009-11-30 15:30:00,30.72,30.72,30.69,30.71,91100.0,20.3014,20.3014,20.2815,20.2947,91100.0
2009-11-30 15:35:00,30.72,30.76,30.71,30.74,116100.0,20.3014,20.3278,20.2947,20.3146,116100.0
2009-11-30 15:40:00,30.74,30.78,30.73,30.78,121300.0,20.3146,20.341,20.308,20.341,121300.0
2009-11-30 15:45:00,30.78,30.8,30.77,30.8,141700.0,20.341,20.3542,20.3344,20.3542,141700.0
2009-11-30 15:50:00,30.8,30.85,30.78,30.82,224000.0,20.3542,20.3873,20.341,20.3674,224000.0
2009-11-30 15:55:00,30.81,30.84,30.79,30.8,277200.0,20.3608,20.3807,20.3476,20.3542,277200.0
2009-12-01 09:30:00,31.25,31.49,31.08,31.49,142300.0,20.6516,20.8102,20.5393,20.8102,142300.0
2009-12-01 09:35:00,31.49,31.72,31.41,31.69,125200.0,20.8102,20.9622,20.7573,20.9424,125200.0
2009-12-01 09:40:00,31.68,31.89,31.65,31.76,259400.0,20.9358,21.0746,20.9159,20.9886,259400.0
2009-12-01 09:45:00,31.77,31.86,31.51,31.54,231200.0,20.9952,21.0547,20.8234,20.8433,231200.0
2009-12-01 09:50:00,31.54,31.59,31.45,31.54,72500.0,20.8433,20.8763,20.7838,20.8433,72500.0
2009-12-01 09:55:00,31.54,31.6,31.49,31.56,110600.0,20.8433,20.8829,20.8102,20.8565,110600.0
2009-12-01 10:00:00,31.54,31.63,31.51,31.56,54000.0,20.8433,20.9027,20.8234,20.8565,54000.0
2009-12-01 10:05:00,31.56,31.62,31.51,31.6,150400.0,20.8565,20.8961,20.8234,20.8829,150400.0
2009-12-01 10:10:00,31.6,31.65,31.6,31.61,99400.0,20.8829,20.9159,20.8829,20.8895,99400.0
2009-12-01 10:15:00,31.61,31.65,31.58,31.63,119000.0,20.8895,20.9159,20.8697,20.9027,119000.0
2009-12-01 10:20:00,31.62,31.7,31.61,31.66,133500.0,20.8961,20.949,20.8895,20.9226,133500.0
2009-12-01 10:25:00,31.65,31.74,31.64,31.74,57000.0,20.9159,20.9754,20.9093,20.9754,57000.0
2009-12-01 10:30:00,31.74,31.83,31.73,31.81,93500.0,20.9754,21.0349,20.9688,21.0217,93500.0
2009-12-01 10:35:00,31.81,31.88,31.81,31.87,148900.0,21.0217,21.0679,21.0217,21.0613,148900.0
2009-12-01 10:40:00,31.88,31.88,31.79,31.83,62100.0,21.0679,21.0679,21.0085,21.0349,62100.0
2009-12-01 10:45:00,31.83,31.9,31.82,31.88,97600.0,21.0349,21.0812,21.0283,21.0679,97600.0
2009-12-01 10:50:00,31.88,31.88,31.83,31.88,165900.0,21.0679,21.0679,21.0349,21.0679,165900.0
2009-12-01 10:55:00,31.88,31.88,31.8,31.82,124800.0,21.0679,21.0679,21.0151,21.0283,124800.0
2009-12-01 11:00:00,31.82,31.91,31.82,31.85,93800.0,21.0283,21.0878,21.0283,21.0481,93800.0
2009-12-01 11:05:00,31.83,31.84,31.77,31.77,170000.0,21.0349,21.0415,20.9952,20.9952,170000.0
2009-12-01 11:10:00,31.78,31.85,31.78,31.85,54700.0,21.0019,21.0481,21.0019,21.0481,54700.0
2009-12-01 11:15:00,31.86,31.91,31.86,31.89,70900.0,21.0547,21.0878,21.0547,21.0746,70900.0
2009-12-01 11:20:00,31.88,31.92,31.87,31.87,58900.0,21.0679,21.0944,21.0613,21.0613,58900.0
2009-12-01 11:25:00,31.87,31.9,31.85,31.87,63900.0,21.0613,21.0812,21.0481,21.0613,63900.0
2009-12-01 11:30:00,31.87,31.9,31.87,31.89,43400.0,21.0613,21.0812,21.0613,21.0746,43400.0
2009-12-01 11:35:00,31.89,31.9,31.87,31.88,66700.0,21.0746,21.0812,21.0613,21.0679,66700.0
2009-12-01 11:40:00,31.88,31.9,31.87,31.89,27300.0,21.0679,21.0812,21.0613,21.0746,27300.0
2009-12-01 11:45:00,31.89,31.9,31.89,31.89,42700.0,21.0746,21.0812,21.0746,21.0746,42700.0
2009-12-01 11:50:00,31.9,31.96,31.89,31.92,55600.0,21.0812,21.1208,21.0746,21.0944,55600.0
2009-12-01 11:55:00,31.93,31.93,31.86,31.86,25700.0,21.101,21.101,21.0547,21.0547,25700.0
2009-12-01 12:00:00,31.86,31.88,31.85,31.86,39600.0,21.0547,21.0679,21.0481,21.0547,39600.0
2009-12-01 12:05:00,31.86,31.92,31.85,31.85,70900.0,21.0547,21.0944,21.0481,21.0481,70900.0
2009-12-01 12:10:00,31.85,31.86,31.85,31.85,26100.0,21.0481,21.0547,21.0481,21.0481,26100.0
2009-12-01 12:15:00,31.85,31.86,31.85,31.85,14700.0,21.0481,21.0547,21.0481,21.0481,14700.0
2009-12-01 12:20:00,31.85,31.86,31.79,31.84,82800.0,21.0481,21.0547,21.0085,21.0415,82800.0
2009-12-01 12:25:00,31.83,31.84,31.8,31.81,36300.0,21.0349,21.0415,21.0151,21.0217,36300.0
2009-12-01 12:30:00,31.81,31.82,31.81,31.81,13800.0,21.0217,21.0283,21.0217,21.0217,13800.0
2009-12-01 12:35:00,31.81,31.83,31.81,31.83,33700.0,21.0217,21.0349,21.0217,21.0349,33700.0
2009-12-01 12:40:00,31.82,31.83,31.79,31.8,30800.0,21.0283,21.0349,21.0085,21.0151,30800.0
2009-12-01 12:45:00,31.8,31.81,31.8,31.81,8600.0,21.0151,21.0217,21.0151,21.0217,8600.0
2009-12-01 12:50:00,31.81,31.83,31.8,31.82,25100.0,21.0217,21.0349,21.0151,21.0283,25100.0
2009-12-01 12:55:00,31.82,31.83,31.82,31.83,28200.0,21.0283,21.0349,21.0283,21.0349,28200.0
2009-12-01 13:00:00,31.83,31.85,31.81,31.82,69900.0,21.0349,21.0481,21.0217,21.0283,69900.0
2009-12-01 13:05:00,31.81,31.83,31.81,31.82,31700.0,21.0217,21.0349,21.0217,21.0283,31700.0
2009-12-01 13:10:00,31.83,31.86,31.82,31.86,36400.0,21.0349,21.0547,21.0283,21.0547,36400.0
2009-12-01 13:15:00,31.86,31.9,31.85,31.9,31900.0,21.0547,21.0812,21.0481,21.0812,31900.0
2009-12-01 13:20:00,31.89,31.91,31.85,31.91,42800.0,21.0746,21.0878,21.0481,21.0878,42800.0
2009-12-01 13:25:00,31.91,31.91,31.85,31.85,35600.0,21.0878,21.0878,21.0481,21.0481,35600.0
2009-12-01 13:30:00,31.86,31.94,31.85,31.92,59100.0,21.0547,21.1076,21.0481,21.0944,59100.0
2009-12-01 13:35:00,31.93,31.93,31.92,31.92,16500.0,21.101,21.101,21.0944,21.0944,16500.0
2009-12-01 13:40:00,31.93,31.93,31.91,31.91,28200.0,21.101,21.101,21.0878,21.0878,28200.0
2009-12-01 13:45:00,31.92,31.93,31.91,31.92,37900.0,21.0944,21.101,21.0878,21.0944,37900.0
2009-12-01 13:50:00,31.92,31.95,31.92,31.95,66800.0,21.0944,21.1142,21.0944,21.1142,66800.0
2009-12-01 13:55:00,31.94,31.95,31.93,31.94,50400.0,21.1076,21.1142,21.101,21.1076,50400.0
2009-12-01 14:00:00,31.94,31.94,31.91,31.92,43700.0,21.1076,21.1076,21.0878,21.0944,43700.0
2009-12-01 14:05:00,31.93,31.93,31.89,31.9,92900.0,21.101,21.101,21.0746,21.0812,92900.0
2009-12-01 14:10:00,31.9,31.91,31.9,31.9,21300.0,21.0812,21.0878,21.0812,21.0812,21300.0
2009-12-01 14:15:00,31.9,31.91,31.85,31.86,27000.0,21.0812,21.0878,21.0481,21.0547,27000.0
2009-12-01 14:20:00,31.86,31.86,31.85,31.85,24400.0,21.0547,21.0547,21.0481,21.0481,24400.0
2009-12-01 14:25:00,31.86,31.86,31.83,31.84,45200.0,21.0547,21.0547,21.0349,21.0415,45200.0
2009-12-01 14:30:00,31.83,31.84,31.83,31.83,27300.0,21.0349,21.0415,21.0349,21.0349,27300.0
2009-12-01 14:35:00,31.83,31.85,31.83,31.84,55500.0,21.0349,21.0481,21.0349,21.0415,55500.0
2009-12-01 14:40:00,31.84,31.85,31.77,31.8,92600.0,21.0415,21.0481,20.9952,21.0151,92600.0
2009-12-01 14:45:00,31.8,31.82,31.79,31.81,36800.0,21.0151,21.0283,21.0085,21.0217,36800.0
2009-12-01 14:50:00,31.81,31.81,31.77,31.79,51700.0,21.0217,21.0217,20.9952,21.0085,51700.0
2009-12-01 14:55:00,31.78,31.81,31.77,31.79,90600.0,21.0019,21.0217,20.9952,21.0085,90600.0
2009-12-01 15:00:00,31.79,31.8,31.74,31.75,59000.0,21.0085,21.0151,20.9754,20.982,59000.0
2009-12-01 15:05:00,31.75,31.75,31.74,31.74,68800.0,20.982,20.982,20.9754,20.9754,68800.0
2009-12-01 15:10:00,31.75,31.75,31.74,31.75,32800.0,20.982,20.982,20.9754,20.982,32800.0
2009-12-01 15:15:00,31.74,31.76,31.74,31.75,61000.0,20.9754,20.9886,20.9754,20.982,61000.0
2009-12-01 15:20:00,31.76,31.78,31.75,31.78,46100.0,20.9886,21.0019,20.982,21.0019,46100.0
2009-12-01 15:25:00,31.77,31.79,31.77,31.78,53800.0,20.9952,21.0085,20.9952,21.0019,53800.0
2009-12-01 15:30:00,31.78,31.78,31.64,31.65,164700.0,21.0019,21.0019,20.9093,20.9159,164700.0
2009-12-01 15:35:00,31.65,31.65,31.61,31.61,187500.0,20.9159,20.9159,20.8895,20.8895,187500.0
2009-12-01 15:40:00,31.62,31.68,31.61,31.68,148700.0,20.8961,20.9358,20.8895,20.9358,148700.0
2009-12-01 15:45:00,31.67,31.72,31.67,31.71,104100.0,20.9292,20.9622,20.9292,20.9556,104100.0
2009-12-01 15:50:00,31.71,31.75,31.67,31.68,208300.0,20.9556,20.982,20.9292,20.9358,208300.0
2009-12-01 15:55:00,31.67,31.69,31.63,31.65,379400.0,20.9292,20.9424,20.9027,20.9159,379400.0
2009-12-02 09:30:00,31.0,31.66,30.9,31.52,114100.0,20.4864,20.9226,20.4203,20.83,114100.0
2009-12-02 09:35:00,31.51,31.68,31.49,31.57,82000.0,20.8234,20.9358,20.8102,20.8631,82000.0
2009-12-02 09:40:00,31.58,31.68,31.58,31.6,21000.0,20.8697,20.9358,20.8697,20.8829,21000.0
2009-12-02 09:45:00,31.6,31.65,31.6,31.63,40600.0,20.8829,20.9159,20.8829,20.9027,40600.0
2009-12-02 09:50:00,31.63,31.76,31.62,31.75,46000.0,20.9027,20.9886,20.8961,20.982,46000.0
2009-12-02 09:55:00,31.75,31.78,31.72,31.76,45700.0,20.982,21.0019,20.9622,20.9886,45700.0
2009-12-02 10:00:00,31.75,31.83,31.73,31.8,38400.0,20.982,21.0349,20.9688,21.0151,38400.0
2009-12-02 10:05:00,31.81,31.84,31.8,31.83,33300.0,21.0217,21.0415,21.0151,21.0349,33300.0
2009-12-02 10:10:00,31.83,31.93,31.83,31.9,68500.0,21.0349,21.101,21.0349,21.0812,68500.0
2009-12-02 10:15:00,31.9,31.93,31.83,31.85,50400.0,21.0812,21.101,21.0349,21.0481,50400.0
2009-12-02 10:20:00,31.85,31.85,31.75,31.75,35300.0,21.0481,21.0481,20.982,20.982,35300.0
2009-12-02 10:25:00,31.75,31.76,31.72,31.74,33200.0,20.982,20.9886,20.9622,20.9754,33200.0
2009-12-02 10:30:00,31.74,31.75,31.65,31.65,50100.0,20.9754,20.982,20.9159,20.9159,50100.0
2009-12-02 10:35:00,31.65,31.67,31.6,31.62,55500.0,20.9159,20.9292,20.8829,20.8961,55500.0
2009-12-02 10:40:00,31.62,31.68,31.6,31.67,55000.0,20.8961,20.9358,20.8829,20.9292,55000.0
2009-12-02 10:45:00,31.68,31.68,31.64,31.64,39300.0,20.9358,20.9358,20.9093,20.9093,39300.0
2009-12-02 10:50:00,31.64,31.67,31.64,31.66,16600.0,20.9093,20.9292,20.9093,20.9226,16600.0
2009-12-02 10:55:00,31.67,31.67,31.62,31.63,29700.0,20.9292,20.9292,20.8961,20.9027,29700.0
2009-12-02 11:00:00,31.64,31.64,31.6,31.62,61200.0,20.9093,20.9093,20.8829,20.8961,61200.0
2009-12-02 11:05:00,31.62,31.64,31.61,31.64,32000.0,20.8961,20.9093,20.8895,20.9093,32000.0
2009-12-02 11:10:00,31.65,31.66,31.6,31.6,45400.0,20.9159,20.9226,20.8829,20.8829,45400.0
2009-12-02 11:15:00,31.6,31.62,31.6,31.61,28000.0,20.8829,20.8961,20.8829,20.8895,28000.0
2009-12-02 11:20:00,31.62,31.7,31.6,31.7,53500.0,20.8961,20.949,20.8829,20.949,53500.0
2009-12-02 11:25:00,31.69,31.72,31.66,31.71,43200.0,20.9424,20.9622,20.9226,20.9556,43200.0
2009-12-02 11:30:00,31.7,31.72,31.68,31.7,29300.0,20.949,20.9622,20.9358,20.949,29300.0
2009-12-02 11:35:00,31.71,31.71,31.63,31.66,32300.0,20.9556,20.9556,20.9027,20.9226,32300.0
2009-12-02 11:40:00,31.66,31.67,31.63,31.66,43100.0,20.9226,20.9292,20.9027,20.9226,43100.0
2009-12-02 11:45:00,31.65,31.66,31.61,31.61,23800.0,20.9159,20.9226,20.8895,20.8895,23800.0
2009-12-02 11:50:00,31.61,31.63,31.6,31.6,55400.0,20.8895,20.9027,20.8829,20.8829,55400.0
2009-12-02 11:55:00,31.6,31.62,31.6,31.62,22000.0,20.8829,20.8961,20.8829,20.8961,22000.0
2009-12-02 12:00:00,31.62,31.64,31.6,31.62,33600.0,20.8961,20.9093,20.8829,20.8961,33600.0
2009-12-02 12:05:00,31.62,31.62,31.6,31.6,21400.0,20.8961,20.8961,20.8829,20.8829,21400.0
2009-12-02 12:10:00,31.61,31.64,31.59,31.6,45700.0,20.8895,20.9093,20.8763,20.8829,45700.0
2009-12-02 12:15:00,31.59,31.64,31.58,31.59,59900.0,20.8763,20.9093,20.8697,20.8763,59900.0
2009-12-02 12:20:00,31.59,31.62,31.58,31.6,91500.0,20.8763,20.8961,20.8697,20.8829,91500.0
2009-12-02 12:25:00,31.6,31.64,31.6,31.63,13000.0,20.8829,20.9093,20.8829,20.9027,13000.0
2009-12-02 12:30:00,31.63,31.64,31.59,31.59,26600.0,20.9027,20.9093,20.8763,20.8763,26600.0
2009-12-02 12:35:00,31.59,31.61,31.59,31.59,31900.0,20.8763,20.8895,20.8763,20.8763,31900.0
2009-12-02 12:40:00,31.6,31.63,31.59,31.62,37100.0,20.8829,20.9027,20.8763,20.8961,37100.0
2009-12-02 12:45:00,31.63,31.65,31.62,31.64,41300.0,20.9027,20.9159,20.8961,20.9093,41300.0
2009-12-02 12:50:00,31.64,31.65,31.62,31.64,19900.0,20.9093,20.9159,20.8961,20.9093,19900.0
2009-12-02 12:55:00,31.64,31.65,31.62,31.64,19700.0,20.9093,20.9159,20.8961,20.9093,19700.0
2009-12-02 13:00:00,31.63,31.64,31.59,31.61,26200.0,20.9027,20.9093,20.8763,20.8895,26200.0
2009-12-02 13:05:00,31.6,31.62,31.59,31.61,24900.0,20.8829,20.8961,20.8763,20.8895,24900.0
2009-12-02 13:10:00,31.61,31.62,31.59,31.62,25000.0,20.8895,20.8961,20.8763,20.8961,25000.0
2009-12-02 13:15:00,31.61,31.63,31.59,31.59,29100.0,20.8895,20.9027,20.8763,20.8763,29100.0
2009-12-02 13:20:00,31.59,31.61,31.59,31.59,20000.0,20.8763,20.8895,20.8763,20.8763,20000.0
2009-12-02 13:25:00,31.59,31.59,31.53,31.53,24000.0,20.8763,20.8763,20.8366,20.8366,24000.0
2009-12-02 13:30:00,31.53,31.57,31.53,31.53,28700.0,20.8366,20.8631,20.8366,20.8366,28700.0
2009-12-02 13:35:00,31.53,31.54,31.5,31.53,27300.0,20.8366,20.8433,20.8168,20.8366,27300.0
2009-12-02 13:40:00,31.53,31.56,31.52,31.55,20600.0,20.8366,20.8565,20.83,20.8499,20600.0
2009-12-02 13:45:00,31.55,31.56,31.54,31.56,18400.0,20.8499,20.8565,20.8433,20.8565,18400.0
2009-12-02 13:50:00,31.57,31.57,31.55,31.55,13200.0,20.8631,20.8631,20.8499,20.8499,13200.0
2009-12-02 13:55:00,31.55,31.56,31.53,31.54,19800.0,20.8499,20.8565,20.8366,20.8433,19800.0
2009-12-02 14:00:00,31.53,31.56,31.48,31.5,70500.0,20.8366,20.8565,20.8036,20.8168,70500.0
2009-12-02 14:05:00,31.5,31.51,31.47,31.5,30800.0,20.8168,20.8234,20.797,20.8168,30800.0
2009-12-02 14:10:00,31.51,31.51,31.46,31.51,29200.0,20.8234,20.8234,20.7904,20.8234,29200.0
2009-12-02 14:15:00,31.52,31.53,31.46,31.47,27200.0,20.83,20.8366,20.7904,20.797,27200.0
2009-12-02 14:20:00,31.48,31.5,31.47,31.5,27500.0,20.8036,20.8168,20.797,20.8168,27500.0
2009-12-02 14:25:00,31.49,31.53,31.49,31.51,32100.0,20.8102,20.8366,20.8102,20.8234,32100.0
2009-12-02 14:30:00,31.51,31.52,31.5,31.5,19100.0,20.8234,20.83,20.8168,20.8168,19100.0
2009-12-02 14:35:00,31.5,31.57,31.5,31.54,47000.0,20.8168,20.8631,20.8168,20.8433,47000.0
2009-12-02 14:40:00,31.54,31.55,31.53,31.53,12300.0,20.8433,20.8499,20.8366,20.8366,12300.0
2009-12-02 14:45:00,31.53,31.56,31.53,31.55,22600.0,20.8366,20.8565,20.8366,20.8499,22600.0
2009-12-02 14:50:00,31.56,31.57,31.53,31.56,47500.0,20.8565,20.8631,20.8366,20.8565,47500.0
2009-12-02 14:55:00,31.56,31.57,31.53,31.53,34600.0,20.8565,20.8631,20.8366,20.8366,34600.0
2009-12-02 15:00:00,31.53,31.54,31.51,31.52,52300.0,20.8366,20.8433,20.8234,20.83,52300.0
2009-12-02 15:05:00,31.51,31.53,31.5,31.5,45700.0,20.8234,20.8366,20.8168,20.8168,45700.0
2009-12-02 15:10:00,31.51,31.51,31.49,31.5,38300.0,20.8234,20.8234,20.8102,20.8168,38300.0
2009-12-02 15:15:00,31.49,31.57,31.48,31.53,135600.0,20.8102,20.8631,20.8036,20.8366,135600.0
2009-12-02 15:20:00,31.53,31.54,31.5,31.52,39200.0,20.8366,20.8433,20.8168,20.83,39200.0
2009-12-02 15:25:00,31.52,31.57,31.52,31.55,47900.0,20.83,20.8631,20.83,20.8499,47900.0
2009-12-02 15:30:00,31.55,31.57,31.53,31.53,63900.0,20.8499,20.8631,20.8366,20.8366,63900.0
2009-12-02 15:35:00,31.54,31.59,31.53,31.56,83000.0,20.8433,20.8763,20.8366,20.8565,83000.0
2009-12-02 15:40:00,31.55,31.61,31.55,31.58,85000.0,20.8499,20.8895,20.8499,20.8697,85000.0
2009-12-02 15:45:00,31.58,31.63,31.55,31.62,111600.0,20.8697,20.9027,20.8499,20.8961,111600.0
2009-12-02 15:50:00,31.63,31.63,31.56,31.56,113700.0,20.9027,20.9027,20.8565,20.8565,113700.0
2009-12-02 15:55:00,31.56,31.6,31.55,31.59,87600.0,20.8565,20.8829,20.8499,20.8763,87600.0
2009-12-03 09:30:00,31.57,31.76,31.27,31.61,87100.0,20.8631,20.9886,20.6648,20.8895,87100.0
2009-12-03 09:35:00,31.61,31.73,31.53,31.59,38900.0,20.8895,20.9688,20.8366,20.8763,38900.0
2009-12-03 09:40:00,31.6,31.65,31.53,31.53,33600.0,20.8829,20.9159,20.8366,20.8366,33600.0
2009-12-03 09:45:00,31.54,31.64,31.53,31.56,47600.0,20.8433,20.9093,20.8366,20.8565,47600.0
2009-12-03 09:50:00,31.56,31.6,31.41,31.44,45400.0,20.8565,20.8829,20.7573,20.7772,45400.0
2009-12-03 09:55:00,31.45,31.53,31.4,31.51,63100.0,20.7838,20.8366,20.7507,20.8234,63100.0
2009-12-03 10:00:00,31.51,31.51,31.39,31.49,141400.0,20.8234,20.8234,20.7441,20.8102,141400.0
2009-12-03 10:05:00,31.49,31.53,31.41,31.51,65100.0,20.8102,20.8366,20.7573,20.8234,65100.0
2009-12-03 10:10:00,31.51,31.52,31.4,31.4,62300.0,20.8234,20.83,20.7507,20.7507,62300.0
2009-12-03 10:15:00,31.4,31.53,31.4,31.5,90700.0,20.7507,20.8366,20.7507,20.8168,90700.0
2009-12-03 10:20:00,31.5,31.58,31.47,31.56,62500.0,20.8168,20.8697,20.797,20.8565,62500.0
2009-12-03 10:25:00,31.57,31.66,31.55,31.65,39600.0,20.8631,20.9226,20.8499,20.9159,39600.0
2009-12-03 10:30:00,31.66,31.66,31.61,31.65,46100.0,20.9226,20.9226,20.8895,20.9159,46100.0
2009-12-03 10:35:00,31.64,31.65,31.56,31.63,45200.0,20.9093,20.9159,20.8565,20.9027,45200.0
2009-12-03 10:40:00,31.62,31.65,31.58,31.62,30700.0,20.8961,20.9159,20.8697,20.8961,30700.0
2009-12-03 10:45:00,31.61,31.74,31.57,31.71,74200.0,20.8895,20.9754,20.8631,20.9556,74200.0
2009-12-03 10:50:00,31.7,31.76,31.7,31.76,33500.0,20.949,20.9886,20.949,20.9886,33500.0
2009-12-03 10:55:00,31.75,31.76,31.69,31.69,34500.0,20.982,20.9886,20.9424,20.9424,34500.0
2009-12-03 11:00:00,31.69,31.82,31.68,31.81,95300.0,20.9424,21.0283,20.9358,21.0217,95300.0
2009-12-03 11:05:00,31.81,31.81,31.75,31.76,29800.0,21.0217,21.0217,20.982,20.9886,29800.0
2009-12-03 11:10:00,31.76,31.78,31.74,31.77,24300.0,20.9886,21.0019,20.9754,20.9952,24300.0
2009-12-03 11:15:00,31.77,31.77,31.68,31.73,38900.0,20.9952,20.9952,20.9358,20.9688,38900.0
2009-12-03 11:20:00,31.73,31.76,31.63,31.67,53700.0,20.9688,20.9886,20.9027,20.9292,53700.0
2009-12-03 11:25:00,31.67,31.69,31.66,31.66,19500.0,20.9292,20.9424,20.9226,20.9226,19500.0
2009-12-03 11:30:00,31.66,31.67,31.62,31.62,40400.0,20.9226,20.9292,20.8961,20.8961,40400.0
2009-12-03 11:35:00,31.62,31.65,31.57,31.57,33000.0,20.8961,20.9159,20.8631,20.8631,33000.0
2009-12-03 11:40:00,31.57,31.57,31.52,31.56,26300.0,20.8631,20.8631,20.83,20.8565,26300.0
2009-12-03 11:45:00,31.56,31.58,31.53,31.57,47900.0,20.8565,20.8697,20.8366,20.8631,47900.0
2009-12-03 11:50:00,31.56,31.61,31.54,31.61,21900.0,20.8565,20.8895,20.8433,20.8895,21900.0
2009-12-03 11:55:00,31.61,31.61,31.57,31.58,33100.0,20.8895,20.8895,20.8631,20.8697,33100.0
2009-12-03 12:00:00,31.58,31.63,31.58,31.63,23900.0,20.8697,20.9027,20.8697,20.9027,23900.0
2009-12-03 12:05:00,31.63,31.63,31.6,31.6,16400.0,20.9027,20.9027,20.8829,20.8829,16400.0
2009-12-03 12:10:00,31.6,31.63,31.58,31.59,21400.0,20.8829,20.9027,20.8697,20.8763,21400.0
2009-12-03 12:15:00,31.58,31.61,31.57,31.61,20700.0,20.8697,20.8895,20.8631,20.8895,20700.0
2009-12-03 12:20:00,31.61,31.65,31.6,31.64,21700.0,20.8895,20.9159,20.8829,20.9093,21700.0
2009-12-03 12:25:00,31.63,31.64,31.6,31.62,17700.0,20.9027,20.9093,20.8829,20.8961,17700.0
2009-12-03 12:30:00,31.61,31.63,31.58,31.62,15800.0,20.8895,20.9027,20.8697,20.8961,15800.0
2009-12-03 12:35:00,31.63,31.66,31.58,31.58,21500.0,20.9027,20.9226,20.8697,20.8697,21500.0
2009-12-03 12:40:00,31.58,31.59,31.57,31.59,9700.0,20.8697,20.8763,20.8631,20.8763,9700.0
2009-12-03 12:45:00,31.6,31.63,31.59,31.63,15600.0,20.8829,20.9027,20.8763,20.9027,15600.0
2009-12-03 12:50:00,31.62,31.67,31.62,31.66,13000.0,20.8961,20.9292,20.8961,20.9226,13000.0
2009-12-03 12:55:00,31.66,31.68,31.65,31.67,13800.0,20.9226,20.9358,20.9159,20.9292,13800.0
2009-12-03 13:00:00,31.67,31.67,31.65,31.67,66200.0,20.9292,20.9292,20.9159,20.9292,66200.0
2009-12-03 13:05:00,31.67,31.68,31.64,31.68,21900.0,20.9292,20.9358,20.9093,20.9358,21900.0
2009-12-03 13:10:00,31.68,31.69,31.64,31.65,25300.0,20.9358,20.9424,20.9093,20.9159,25300.0
2009-12-03 13:15:00,31.65,31.7,31.63,31.7,21600.0,20.9159,20.949,20.9027,20.949,21600.0
2009-12-03 13:20:00,31.7,31.7,31.66,31.69,15700.0,20.949,20.949,20.9226,20.9424,15700.0
2009-12-03 13:25:00,31.69,31.69,31.62,31.64,19300.0,20.9424,20.9424,20.8961,20.9093,19300.0
2009-12-03 13:30:00,31.65,31.67,31.64,31.65,18600.0,20.9159,20.9292,20.9093,20.9159,18600.0
2009-12-03 13:35:00,31.66,31.66,31.62,31.63,14200.0,20.9226,20.9226,20.8961,20.9027,14200.0
2009-12-03 13:40:00,31.62,31.69,31.62,31.68,16400.0,20.8961,20.9424,20.8961,20.9358,16400.0
2009-12-03 13:45:00,31.69,31.71,31.64,31.64,20600.0,20.9424,20.9556,20.9093,20.9093,20600.0
2009-12-03 13:50:00,31.65,31.67,31.65,31.66,14200.0,20.9159,20.9292,20.9159,20.9226,14200.0
2009-12-03 13:55:00,31.66,31.66,31.62,31.63,12800.0,20.9226,20.9226,20.8961,20.9027,12800.0
2009-12-03 14:00:00,31.62,31.66,31.62,31.66,33700.0,20.8961,20.9226,20.8961,20.9226,33700.0
2009-12-03 14:05:00,31.66,31.67,31.63,31.63,27200.0,20.9226,20.9292,20.9027,20.9027,27200.0
2009-12-03 14:10:00,31.63,31.64,31.62,31.63,15500.0,20.9027,20.9093,20.8961,20.9027,15500.0
2009-12-03 14:15:00,31.65,31.67,31.62,31.63,30900.0,20.9159,20.9292,20.8961,20.9027,30900.0
2009-12-03 14:20:00,31.62,31.67,31.62,31.66,28200.0,20.8961,20.9292,20.8961,20.9226,28200.0
2009-12-03 14:25:00,31.67,31.67,31.63,31.64,15600.0,20.9292,20.9292,20.9027,20.9093,15600.0
2009-12-03 14:30:00,31.64,31.64,31.62,31.62,16100.0,20.9093,20.9093,20.8961,20.8961,16100.0
2009-12-03 14:35:00,31.62,31.63,31.59,31.59,24500.0,20.8961,20.9027,20.8763,20.8763,24500.0
2009-12-03 14:40:00,31.59,31.6,31.59,31.59,11800.0,20.8763,20.8829,20.8763,20.8763,11800.0
2009-12-03 14:45:00,31.59,31.6,31.57,31.57,13100.0,20.8763,20.8829,20.8631,20.8631,13100.0
2009-12-03 14:50:00,31.57,31.59,31.56,31.58,32000.0,20.8631,20.8763,20.8565,20.8697,32000.0
2009-12-03 14:55:00,31.57,31.58,31.53,31.54,28100.0,20.8631,20.8697,20.8366,20.8433,28100.0
2009-12-03 15:00:00,31.54,31.55,31.54,31.54,18200.0,20.8433,20.8499,20.8433,20.8433,18200.0
2009-12-03 15:05:00,31.54,31.55,31.54,31.54,17200.0,20.8433,20.8499,20.8433,20.8433,17200.0
2009-12-03 15:10:00,31.55,31.55,31.52,31.52,32900.0,20.8499,20.8499,20.83,20.83,32900.0
2009-12-03 15:15:00,31.52,31.53,31.52,31.52,20500.0,20.83,20.8366,20.83,20.83,20500.0
2009-12-03 15:20:00,31.52,31.53,31.5,31.51,24700.0,20.83,20.8366,20.8168,20.8234,24700.0
2009-12-03 15:25:00,31.51,31.51,31.45,31.45,76500.0,20.8234,20.8234,20.7838,20.7838,76500.0
2009-12-03 15:30:00,31.45,31.47,31.45,31.45,57100.0,20.7838,20.797,20.7838,20.7838,57100.0
2009-12-03 15:35:00,31.45,31.46,31.4,31.41,43100.0,20.7838,20.7904,20.7507,20.7573,43100.0
2009-12-03 15:40:00,31.41,31.41,31.39,31.41,76600.0,20.7573,20.7573,20.7441,20.7573,76600.0
2009-12-03 15:45:00,31.4,31.41,31.37,31.39,116500.0,20.7507,20.7573,20.7309,20.7441,116500.0
2009-12-03 15:50:00,31.4,31.4,31.37,31.38,158700.0,20.7507,20.7507,20.7309,20.7375,158700.0
2009-12-03 15:55:00,31.39,31.39,31.3,31.34,186000.0,20.7441,20.7441,20.6846,20.7111,186000.0
2009-12-04 09:30:00,31.65,31.8,31.64,31.66,78000.0,20.9159,21.0151,20.9093,20.9226,78000.0
2009-12-04 09:35:00,31.65,31.96,31.65,31.9,57000.0,20.9159,21.1208,20.9159,21.0812,57000.0
2009-12-04 09:40:00,31.92,31.98,31.91,31.92,45200.0,21.0944,21.134,21.0878,21.0944,45200.0
2009-12-04 09:45:00,31.92,31.98,31.92,31.97,44400.0,21.0944,21.134,21.0944,21.1274,44400.0
2009-12-04 09:50:00,31.97,31.98,31.9,31.91,43200.0,21.1274,21.134,21.0812,21.0878,43200.0
2009-12-04 09:55:00,31.91,31.91,31.84,31.84,59300.0,21.0878,21.0878,21.0415,21.0415,59300.0
2009-12-04 10:00:00,31.85,31.88,31.76,31.76,56300.0,21.0481,21.0679,20.9886,20.9886,56300.0
2009-12-04 10:05:00,31.76,31.84,31.71,31.84,59400.0,20.9886,21.0415,20.9556,21.0415,59400.0
2009-12-04 10:10:00,31.85,31.85,31.76,31.83,46800.0,21.0481,21.0481,20.9886,21.0349,46800.0
2009-12-04 10:15:00,31.83,31.87,31.81,31.84,42800.0,21.0349,21.0613,21.0217,21.0415,42800.0
2009-12-04 10:20:00,31.84,31.86,31.79,31.82,31000.0,21.0415,21.0547,21.0085,21.0283,31000.0
2009-12-04 10:25:00,31.82,31.89,31.81,31.86,45300.0,21.0283,21.0746,21.0217,21.0547,45300.0
2009-12-04 10:30:00,31.84,31.85,31.72,31.72,31300.0,21.0415,21.0481,20.9622,20.9622,31300.0
2009-12-04 10:35:00,31.72,31.81,31.71,31.81,47600.0,20.9622,21.0217,20.9556,21.0217,47600.0
2009-12-04 10:40:00,31.81,31.86,31.76,31.86,44200.0,21.0217,21.0547,20.9886,21.0547,44200.0
2009-12-04 10:45:00,31.85,31.86,31.81,31.81,36500.0,21.0481,21.0547,21.0217,21.0217,36500.0
2009-12-04 10:50:00,31.82,31.82,31.72,31.75,58300.0,21.0283,21.0283,20.9622,20.982,58300.0
2009-12-04 10:55:00,31.75,31.75,31.63,31.66,94100.0,20.982,20.982,20.9027,20.9226,94100.0
2009-12-04 11:00:00,31.66,31.76,31.64,31.73,74800.0,20.9226,20.9886,20.9093,20.9688,74800.0
2009-12-04 11:05:00,31.73,31.73,31.7,31.72,46000.0,20.9688,20.9688,20.949,20.9622,46000.0
2009-12-04 11:10:00,31.71,31.73,31.68,31.69,57700.0,20.9556,20.9688,20.9358,20.9424,57700.0
2009-12-04 11:15:00,31.69,31.7,31.62,31.67,91300.0,20.9424,20.949,20.8961,20.9292,91300.0
2009-12-04 11:20:00,31.66,31.72,31.65,31.71,31900.0,20.9226,20.9622,20.9159,20.9556,31900.0
2009-12-04 11:25:00,31.71,31.74,31.56,31.56,46900.0,20.9556,20.9754,20.8565,20.8565,46900.0
2009-12-04 11:30:00,31.56,31.6,31.51,31.58,75200.0,20.8565,20.8829,20.8234,20.8697,75200.0
2009-12-04 11:35:00,31.58,31.58,31.49,31.55,43200.0,20.8697,20.8697,20.8102,20.8499,43200.0
2009-12-04 11:40:00,31.54,31.54,31.43,31.43,81300.0,20.8433,20.8433,20.7706,20.7706,81300.0
2009-12-04 11:45:00,31.41,31.41,31.29,31.31,125000.0,20.7573,20.7573,20.678,20.6913,125000.0
2009-12-04 11:50:00,31.31,31.36,31.19,31.33,64000.0,20.6913,20.7243,20.612,20.7045,64000.0
2009-12-04 11:55:00,31.33,31.34,31.26,31.29,28300.0,20.7045,20.7111,20.6582,20.678,28300.0
2009-12-04 12:00:00,31.29,31.31,31.27,31.31,21700.0,20.678,20.6913,20.6648,20.6913,21700.0
2009-12-04 12:05:00,31.3,31.38,31.29,31.36,31400.0,20.6846,20.7375,20.678,20.7243,31400.0
2009-12-04 12:10:00,31.37,31.39,31.32,31.37,39100.0,20.7309,20.7441,20.6979,20.7309,39100.0
2009-12-04 12:15:00,31.38,31.42,31.38,31.39,65600.0,20.7375,20.764,20.7375,20.7441,65600.0
2009-12-04 12:20:00,31.39,31.44,31.37,31.44,28600.0,20.7441,20.7772,20.7309,20.7772,28600.0
2009-12-04 12:25:00,31.44,31.47,31.43,31.47,18500.0,20.7772,20.797,20.7706,20.797,18500.0
2009-12-04 12:30:00,31.47,31.49,31.43,31.44,37000.0,20.797,20.8102,20.7706,20.7772,37000.0
2009-12-04 12:35:00,31.44,31.51,31.44,31.5,33400.0,20.7772,20.8234,20.7772,20.8168,33400.0
2009-12-04 12:40:00,31.5,31.51,31.45,31.51,16600.0,20.8168,20.8234,20.7838,20.8234,16600.0
2009-12-04 12:45:00,31.51,31.54,31.5,31.5,29200.0,20.8234,20.8433,20.8168,20.8168,29200.0
2009-12-04 12:50:00,31.51,31.58,31.51,31.54,17600.0,20.8234,20.8697,20.8234,20.8433,17600.0
2009-12-04 12:55:00,31.53,31.55,31.5,31.54,18700.0,20.8366,20.8499,20.8168,20.8433,18700.0
2009-12-04 13:00:00,31.55,31.56,31.5,31.56,25200.0,20.8499,20.8565,20.8168,20.8565,25200.0
2009-12-04 13:05:00,31.56,31.57,31.52,31.57,32100.0,20.8565,20.8631,20.83,20.8631,32100.0
2009-12-04 13:10:00,31.57,31.59,31.52,31.59,47800.0,20.8631,20.8763,20.83,20.8763,47800.0
2009-12-04 13:15:00,31.59,31.65,31.58,31.65,50000.0,20.8763,20.9159,20.8697,20.9159,50000.0
2009-12-04 13:20:00,31.64,31.67,31.63,31.65,40300.0,20.9093,20.9292,20.9027,20.9159,40300.0
2009-12-04 13:25:00,31.66,31.67,31.65,31.66,42900.0,20.9226,20.9292,20.9159,20.9226,42900.0
2009-12-04 13:30:00,31.66,31.68,31.64,31.68,56200.0,20.9226,20.9358,20.9093,20.9358,56200.0
2009-12-04 13:35:00,31.68,31.69,31.66,31.69,41000.0,20.9358,20.9424,20.9226,20.9424,41000.0
2009-12-04 13:40:00,31.69,31.69,31.68,31.69,22800.0,20.9424,20.9424,20.9358,20.9424,22800.0
2009-12-04 13:45:00,31.68,31.73,31.66,31.68,50500.0,20.9358,20.9688,20.9226,20.9358,50500.0
2009-12-04 13:50:00,31.69,31.7,31.58,31.61,47700.0,20.9424,20.949,20.8697,20.8895,47700.0
2009-12-04 13:55:00,31.61,31.62,31.54,31.58,32200.0,20.8895,20.8961,20.8433,20.8697,32200.0
2009-12-04 14:00:00,31.57,31.62,31.56,31.61,31300.0,20.8631,20.8961,20.8565,20.8895,31300.0
2009-12-04 14:05:00,31.62,31.62,31.5,31.52,37200.0,20.8961,20.8961,20.8168,20.83,37200.0
2009-12-04 14:10:00,31.52,31.57,31.5,31.57,44400.0,20.83,20.8631,20.8168,20.8631,44400.0
2009-12-04 14:15:00,31.57,31.58,31.51,31.52,34300.0,20.8631,20.8697,20.8234,20.83,34300.0
2009-12-04 14:20:00,31.52,31.56,31.43,31.44,49400.0,20.83,20.8565,20.7706,20.7772,49400.0
2009-12-04 14:25:00,31.44,31.46,31.4,31.46,52900.0,20.7772,20.7904,20.7507,20.7904,52900.0
2009-12-04 14:30:00,31.46,31.56,31.46,31.53,28500.0,20.7904,20.8565,20.7904,20.8366,28500.0
2009-12-04 14:35:00,31.53,31.53,31.47,31.5,32800.0,20.8366,20.8366,20.797,20.8168,32800.0
2009-12-04 14:40:00,31.5,31.51,31.48,31.49,29400.0,20.8168,20.8234,20.8036,20.8102,29400.0
2009-12-04 14:45:00,31.49,31.55,31.49,31.53,68100.0,20.8102,20.8499,20.8102,20.8366,68100.0
2009-12-04 14:50:00,31.53,31.55,31.49,31.55,40100.0,20.8366,20.8499,20.8102,20.8499,40100.0
2009-12-04 14:55:00,31.54,31.62,31.54,31.57,50000.0,20.8433,20.8961,20.8433,20.8631,50000.0
2009-12-04 15:00:00,31.56,31.59,31.53,31.55,35900.0,20.8565,20.8763,20.8366,20.8499,35900.0
2009-12-04 15:05:00,31.55,31.59,31.52,31.52,44900.0,20.8499,20.8763,20.83,20.83,44900.0
2009-12-04 15:10:00,31.52,31.54,31.49,31.52,56600.0,20.83,20.8433,20.8102,20.83,56600.0
2009-12-04 15:15:00,31.53,31.53,31.5,31.52,31600.0,20.8366,20.8366,20.8168,20.83,31600.0
2009-12-04 15:20:00,31.52,31.57,31.51,31.56,40200.0,20.83,20.8631,20.8234,20.8565,40200.0
2009-12-04 15:25:00,31.56,31.61,31.53,31.56,71300.0,20.8565,20.8895,20.8366,20.8565,71300.0
2009-12-04 15:30:00,31.56,31.56,31.51,31.55,64200.0,20.8565,20.8565,20.8234,20.8499,64200.0
2009-12-04 15:35:00,31.56,31.59,31.47,31.48,69900.0,20.8565,20.8763,20.797,20.8036,69900.0
2009-12-04 15:40:00,31.49,31.52,31.47,31.51,78800.0,20.8102,20.83,20.797,20.8234,78800.0
2009-12-04 15:45:00,31.52,31.54,31.48,31.51,79800.0,20.83,20.8433,20.8036,20.8234,79800.0
2009-12-04 15:50:00,31.51,31.52,31.47,31.49,92100.0,20.8234,20.83,20.797,20.8102,92100.0
2009-12-04 15:55:00,31.49,31.56,31.49,31.55,161000.0,20.8102,20.8565,20.8102,20.8499,161000.0
2009-12-07 09:30:00,31.51,31.67,31.4,31.61,100800.0,20.8234,20.9292,20.7507,20.8895,100800.0
2009-12-07 09:35:00,31.61,31.69,31.48,31.52,56200.0,20.8895,20.9424,20.8036,20.83,56200.0
2009-12-07 09:40:00,31.53,31.56,31.42,31.44,40600.0,20.8366,20.8565,20.764,20.7772,40600.0
2009-12-07 09:45:00,31.46,31.6,31.45,31.52,47000.0,20.7904,20.8829,20.7838,20.83,47000.0
2009-12-07 09:50:00,31.53,31.58,31.44,31.48,47600.0,20.8366,20.8697,20.7772,20.8036,47600.0
2009-12-07 09:55:00,31.48,31.5,31.34,31.36,62500.0,20.8036,20.8168,20.7111,20.7243,62500.0
2009-12-07 10:00:00,31.35,31.39,31.23,31.25,55300.0,20.7177,20.7441,20.6384,20.6516,55300.0
2009-12-07 10:05:00,31.26,31.3,31.23,31.28,48000.0,20.6582,20.6846,20.6384,20.6714,48000.0
2009-12-07 10:10:00,31.28,31.32,31.24,31.28,19800.0,20.6714,20.6979,20.645,20.6714,19800.0
2009-12-07 10:15:00,31.28,31.3,31.25,31.29,32800.0,20.6714,20.6846,20.6516,20.678,32800.0
2009-12-07 10:20:00,31.29,31.34,31.28,31.34,31000.0,20.678,20.7111,20.6714,20.7111,31000.0
2009-12-07 10:25:00,31.33,31.34,31.31,31.33,22700.0,20.7045,20.7111,20.6913,20.7045,22700.0
2009-12-07 10:30:00,31.33,31.38,31.3,31.31,23000.0,20.7045,20.7375,20.6846,20.6913,23000.0
2009-12-07 10:35:00,31.31,31.36,31.3,31.3,25400.0,20.6913,20.7243,20.6846,20.6846,25400.0
2009-12-07 10:40:00,31.3,31.33,31.27,31.33,33500.0,20.6846,20.7045,20.6648,20.7045,33500.0
2009-12-07 10:45:00,31.33,31.33,31.3,31.31,20200.0,20.7045,20.7045,20.6846,20.6913,20200.0
2009-12-07 10:50:00,31.32,31.39,31.32,31.34,28100.0,20.6979,20.7441,20.6979,20.7111,28100.0
2009-12-07 10:55:00,31.34,31.41,31.33,31.37,33200.0,20.7111,20.7573,20.7045,20.7309,33200.0
2009-12-07 11:00:00,31.36,31.36,31.29,31.29,32000.0,20.7243,20.7243,20.678,20.678,32000.0
2009-12-07 11:05:00,31.29,31.32,31.29,31.31,14600.0,20.678,20.6979,20.678,20.6913,14600.0
2009-12-07 11:10:00,31.31,31.33,31.3,31.3,26400.0,20.6913,20.7045,20.6846,20.6846,26400.0
2009-12-07 11:15:00,31.31,31.31,31.26,31.26,24300.0,20.6913,20.6913,20.6582,20.6582,24300.0
2009-12-07 11:20:00,31.26,31.27,31.22,31.22,24000.0,20.6582,20.6648,20.6318,20.6318,24000.0
2009-12-07 11:25:00,31.22,31.22,31.17,31.2,61700.0,20.6318,20.6318,20.5987,20.6186,61700.0
2009-12-07 11:30:00,31.21,31.25,31.2,31.2,31400.0,20.6252,20.6516,20.6186,20.6186,31400.0
2009-12-07 11:35:00,31.21,31.23,31.2,31.23,25200.0,20.6252,20.6384,20.6186,20.6384,25200.0
2009-12-07 11:40:00,31.22,31.23,31.2,31.2,25500.0,20.6318,20.6384,20.6186,20.6186,25500.0
2009-12-07 11:45:00,31.2,31.22,31.2,31.2,34000.0,20.6186,20.6318,20.6186,20.6186,34000.0
2009-12-07 11:50:00,31.2,31.22,31.2,31.21,19800.0,20.6186,20.6318,20.6186,20.6252,19800.0
2009-12-07 11:55:00,31.2,31.21,31.2,31.2,15600.0,20.6186,20.6252,20.6186,20.6186,15600.0
2009-12-07 12:00:00,31.2,31.21,31.17,31.2,47900.0,20.6186,20.6252,20.5987,20.6186,47900.0
2009-12-07 12:05:00,31.2,31.24,31.2,31.22,21500.0,20.6186,20.645,20.6186,20.6318,21500.0
2009-12-07 12:10:00,31.22,31.23,31.19,31.19,13800.0,20.6318,20.6384,20.612,20.612,13800.0
2009-12-07 12:15:00,31.2,31.21,31.17,31.21,31800.0,20.6186,20.6252,20.5987,20.6252,31800.0
2009-12-07 12:20:00,31.2,31.23,31.2,31.22,37800.0,20.6186,20.6384,20.6186,20.6318,37800.0
2009-12-07 12:25:00,31.22,31.22,31.2,31.2,14700.0,20.6318,20.6318,20.6186,20.6186,14700.0
2009-12-07 12:30:00,31.21,31.22,31.2,31.21,39100.0,20.6252,20.6318,20.6186,20.6252,39100.0
2009-12-07 12:35:00,31.21,31.27,31.2,31.22,47000.0,20.6252,20.6648,20.6186,20.6318,47000.0
2009-12-07 12:40:00,31.23,31.25,31.21,31.24,34500.0,20.6384,20.6516,20.6252,20.645,34500.0
2009-12-07 12:45:00,31.24,31.27,31.24,31.25,29600.0,20.645,20.6648,20.645,20.6516,29600.0
2009-12-07 12:50:00,31.25,31.26,31.21,31.21,20400.0,20.6516,20.6582,20.6252,20.6252,20400.0
2009-12-07 12:55:00,31.22,31.22,31.2,31.2,30800.0,20.6318,20.6318,20.6186,20.6186,30800.0
2009-12-07 13:00:00,31.21,31.22,31.2,31.2,17400.0,20.6252,20.6318,20.6186,20.6186,17400.0
2009-12-07 13:05:00,31.2,31.21,31.2,31.2,12600.0,20.6186,20.6252,20.6186,20.6186,12600.0
2009-12-07 13:10:00,31.21,31.23,31.2,31.23,36800.0,20.6252,20.6384,20.6186,20.6384,36800.0
2009-12-07 13:15:00,31.23,31.26,31.21,31.22,33000.0,20.6384,20.6582,20.6252,20.6318,33000.0
2009-12-07 13:20:00,31.21,31.24,31.2,31.21,34800.0,20.6252,20.645,20.6186,20.6252,34800.0
2009-12-07 13:25:00,31.2,31.22,31.2,31.2,40000.0,20.6186,20.6318,20.6186,20.6186,40000.0
2009-12-07 13:30:00,31.21,31.22,31.2,31.21,41600.0,20.6252,20.6318,20.6186,20.6252,41600.0
2009-12-07 13:35:00,31.21,31.23,31.2,31.2,21400.0,20.6252,20.6384,20.6186,20.6186,21400.0
2009-12-07 13:40:00,31.21,31.22,31.2,31.21,17400.0,20.6252,20.6318,20.6186,20.6252,17400.0
2009-12-07 13:45:00,31.21,31.21,31.2,31.2,14200.0,20.6252,20.6252,20.6186,20.6186,14200.0
2009-12-07 13:50:00,31.2,31.21,31.2,31.2,31900.0,20.6186,20.6252,20.6186,20.6186,31900.0
2009-12-07 13:55:00,31.2,31.22,31.2,31.21,62700.0,20.6186,20.6318,20.6186,20.6252,62700.0
2009-12-07 14:00:00,31.2,31.22,31.2,31.21,23900.0,20.6186,20.6318,20.6186,20.6252,23900.0
2009-12-07 14:05:00,31.2,31.21,31.2,31.2,20400.0,20.6186,20.6252,20.6186,20.6186,20400.0
2009-12-07 14:10:00,31.21,31.21,31.16,31.16,126000.0,20.6252,20.6252,20.5921,20.5921,126000.0
2009-12-07 14:15:00,31.16,31.2,31.15,31.16,55900.0,20.5921,20.6186,20.5855,20.5921,55900.0
2009-12-07 14:20:00,31.15,31.17,31.15,31.17,27500.0,20.5855,20.5987,20.5855,20.5987,27500.0
2009-12-07 14:25:00,31.16,31.16,31.14,31.14,17400.0,20.5921,20.5921,20.5789,20.5789,17400.0
2009-12-07 14:30:00,31.14,31.14,31.09,31.09,35700.0,20.5789,20.5789,20.5459,20.5459,35700.0
2009-12-07 14:35:00,31.09,31.09,31.02,31.05,79700.0,20.5459,20.5459,20.4996,20.5194,79700.0
2009-12-07 14:40:00,31.04,31.04,31.02,31.02,40700.0,20.5128,20.5128,20.4996,20.4996,40700.0
2009-12-07 14:45:00,31.02,31.03,31.0,31.01,55800.0,20.4996,20.5062,20.4864,20.493,55800.0
2009-12-07 14:50:00,31.01,31.05,31.0,31.05,39300.0,20.493,20.5194,20.4864,20.5194,39300.0
2009-12-07 14:55:00,31.05,31.08,31.04,31.05,33000.0,20.5194,20.5393,20.5128,20.5194,33000.0
2009-12-07 15:00:00,31.06,31.07,31.01,31.02,51300.0,20.526,20.5327,20.493,20.4996,51300.0
2009-12-07 15:05:00,31.02,31.04,31.01,31.02,50500.0,20.4996,20.5128,20.493,20.4996,50500.0
2009-12-07 15:10:00,31.02,31.03,31.01,31.02,43200.0,20.4996,20.5062,20.493,20.4996,43200.0
2009-12-07 15:15:00,31.02,31.03,31.0,31.01,47000.0,20.4996,20.5062,20.4864,20.493,47000.0
2009-12-07 15:20:00,31.01,31.02,31.0,31.01,38600.0,20.493,20.4996,20.4864,20.493,38600.0
2009-12-07 15:25:00,31.01,31.02,31.0,31.02,45900.0,20.493,20.4996,20.4864,20.4996,45900.0
2009-12-07 15:30:00,31.01,31.1,31.01,31.09,77400.0,20.493,20.5525,20.493,20.5459,77400.0
2009-12-07 15:35:00,31.08,31.09,31.07,31.07,36600.0,20.5393,20.5459,20.5327,20.5327,36600.0
2009-12-07 15:40:00,31.08,31.1,31.06,31.1,91200.0,20.5393,20.5525,20.526,20.5525,91200.0
2009-12-07 15:45:00,31.11,31.11,31.05,31.06,67000.0,20.5591,20.5591,20.5194,20.526,67000.0
2009-12-07 15:50:00,31.06,31.06,31.04,31.06,90900.0,20.526,20.526,20.5128,20.526,90900.0
2009-12-07 15:55:00,31.05,31.06,31.05,31.06,85800.0,20.5194,20.526,20.5194,20.526,85800.0
2009-12-08 09:30:00,30.79,31.04,30.65,30.87,166600.0,20.3476,20.5128,20.2551,20.4005,166600.0
2009-12-08 09:35:00,30.88,30.88,30.6,30.71,136000.0,20.4071,20.4071,20.2221,20.2947,136000.0
2009-12-08 09:40:00,30.69,30.73,30.63,30.65,109900.0,20.2815,20.308,20.2419,20.2551,109900.0
2009-12-08 09:45:00,30.65,30.72,30.62,30.68,104000.0,20.2551,20.3014,20.2353,20.2749,104000.0
2009-12-08 09:50:00,30.69,30.71,30.57,30.59,85300.0,20.2815,20.2947,20.2022,20.2154,85300.0
2009-12-08 09:55:00,30.59,30.62,30.51,30.57,110400.0,20.2154,20.2353,20.1626,20.2022,110400.0
2009-12-08 10:00:00,30.57,30.58,30.5,30.51,86800.0,20.2022,20.2088,20.156,20.1626,86800.0
2009-12-08 10:05:00,30.52,30.53,30.46,30.48,80600.0,20.1692,20.1758,20.1295,20.1428,80600.0
2009-12-08 10:10:00,30.48,30.58,30.47,30.5,99800.0,20.1428,20.2088,20.1361,20.156,99800.0
2009-12-08 10:15:00,30.49,30.59,30.49,30.55,55600.0,20.1494,20.2154,20.1494,20.189,55600.0
2009-12-08 10:20:00,30.57,30.63,30.54,30.59,67300.0,20.2022,20.2419,20.1824,20.2154,67300.0
2009-12-08 10:25:00,30.59,30.64,30.56,30.6,74500.0,20.2154,20.2485,20.1956,20.2221,74500.0
2009-12-08 10:30:00,30.6,30.68,30.57,30.58,50600.0,20.2221,20.2749,20.2022,20.2088,50600.0
2009-12-08 10:35:00,30.56,30.58,30.53,30.54,34600.0,20.1956,20.2088,20.1758,20.1824,34600.0
2009-12-08 10:40:00,30.53,30.57,30.51,30.55,39700.0,20.1758,20.2022,20.1626,20.189,39700.0
2009-12-08 10:45:00,30.54,30.56,30.45,30.47,82000.0,20.1824,20.1956,20.1229,20.1361,82000.0
2009-12-08 10:50:00,30.47,30.54,30.42,30.48,49600.0,20.1361,20.1824,20.1031,20.1428,49600.0
2009-12-08 10:55:00,30.49,30.55,30.41,30.5,73300.0,20.1494,20.189,20.0965,20.156,73300.0
2009-12-08 11:00:00,30.5,30.55,30.48,30.51,83000.0,20.156,20.189,20.1428,20.1626,83000.0
2009-12-08 11:05:00,30.5,30.6,30.48,30.58,70400.0,20.156,20.2221,20.1428,20.2088,70400.0
2009-12-08 11:10:00,30.58,30.58,30.48,30.51,51400.0,20.2088,20.2088,20.1428,20.1626,51400.0
2009-12-08 11:15:00,30.52,30.61,30.51,30.56,120600.0,20.1692,20.2287,20.1626,20.1956,120600.0
2009-12-08 11:20:00,30.56,30.62,30.53,30.57,65000.0,20.1956,20.2353,20.1758,20.2022,65000.0
2009-12-08 11:25:00,30.57,30.6,30.55,30.57,38700.0,20.2022,20.2221,20.189,20.2022,38700.0
2009-12-08 11:30:00,30.57,30.65,30.55,30.65,60900.0,20.2022,20.2551,20.189,20.2551,60900.0
2009-12-08 11:35:00,30.64,30.67,30.64,30.67,61700.0,20.2485,20.2683,20.2485,20.2683,61700.0
2009-12-08 11:40:00,30.67,30.72,30.66,30.69,61100.0,20.2683,20.3014,20.2617,20.2815,61100.0
2009-12-08 11:45:00,30.69,30.72,30.69,30.7,28200.0,20.2815,20.3014,20.2815,20.2881,28200.0
2009-12-08 11:50:00,30.69,30.71,30.68,30.71,29700.0,20.2815,20.2947,20.2749,20.2947,29700.0
2009-12-08 11:55:00,30.7,30.74,30.7,30.74,32400.0,20.2881,20.3146,20.2881,20.3146,32400.0
2009-12-08 12:00:00,30.74,30.77,30.72,30.77,38800.0,20.3146,20.3344,20.3014,20.3344,38800.0
2009-12-08 12:05:00,30.77,30.84,30.75,30.84,66900.0,20.3344,20.3807,20.3212,20.3807,66900.0
2009-12-08 12:10:00,30.84,30.88,30.84,30.86,56700.0,20.3807,20.4071,20.3807,20.3939,56700.0
2009-12-08 12:15:00,30.86,30.94,30.86,30.91,52800.0,20.3939,20.4467,20.3939,20.4269,52800.0
2009-12-08 12:20:00,30.91,30.92,30.82,30.85,27000.0,20.4269,20.4335,20.3674,20.3873,27000.0
2009-12-08 12:25:00,30.85,30.85,30.72,30.74,34400.0,20.3873,20.3873,20.3014,20.3146,34400.0
2009-12-08 12:30:00,30.74,30.76,30.7,30.73,18700.0,20.3146,20.3278,20.2881,20.308,18700.0
2009-12-08 12:35:00,30.73,30.73,30.69,30.71,25300.0,20.308,20.308,20.2815,20.2947,25300.0
2009-12-08 12:40:00,30.71,30.73,30.67,30.7,30900.0,20.2947,20.308,20.2683,20.2881,30900.0
2009-12-08 12:45:00,30.7,30.7,30.64,30.64,26300.0,20.2881,20.2881,20.2485,20.2485,26300.0
2009-12-08 12:50:00,30.64,30.65,30.61,30.62,17200.0,20.2485,20.2551,20.2287,20.2353,17200.0
2009-12-08 12:55:00,30.61,30.66,30.6,30.66,39200.0,20.2287,20.2617,20.2221,20.2617,39200.0
2009-12-08 13:00:00,30.66,30.67,30.64,30.64,22000.0,20.2617,20.2683,20.2485,20.2485,22000.0
2009-12-08 13:05:00,30.64,30.68,30.63,30.66,34200.0,20.2485,20.2749,20.2419,20.2617,34200.0
2009-12-08 13:10:00,30.66,30.67,30.59,30.62,32600.0,20.2617,20.2683,20.2154,20.2353,32600.0
2009-12-08 13:15:00,30.63,30.66,30.63,30.66,12000.0,20.2419,20.2617,20.2419,20.2617,12000.0
2009-12-08 13:20:00,30.66,30.68,30.61,30.63,23800.0,20.2617,20.2749,20.2287,20.2419,23800.0
2009-12-08 13:25:00,30.64,30.68,30.61,30.65,15300.0,20.2485,20.2749,20.2287,20.2551,15300.0
2009-12-08 13:30:00,30.65,30.71,30.65,30.7,13800.0,20.2551,20.2947,20.2551,20.2881,13800.0
2009-12-08 13:35:00,30.7,30.75,30.69,30.73,21600.0,20.2881,20.3212,20.2815,20.308,21600.0
2009-12-08 13:40:00,30.72,30.78,30.72,30.74,46300.0,20.3014,20.341,20.3014,20.3146,46300.0
2009-12-08 13:45:00,30.75,30.77,30.73,30.76,54600.0,20.3212,20.3344,20.308,20.3278,54600.0
2009-12-08 13:50:00,30.77,30.82,30.75,30.81,34900.0,20.3344,20.3674,20.3212,20.3608,34900.0
2009-12-08 13:55:00,30.81,30.82,30.79,30.82,38700.0,20.3608,20.3674,20.3476,20.3674,38700.0
2009-12-08 14:00:00,30.81,30.83,30.79,30.82,66700.0,20.3608,20.374,20.3476,20.3674,66700.0
2009-12-08 14:05:00,30.81,30.85,30.81,30.83,41500.0,20.3608,20.3873,20.3608,20.374,41500.0
2009-12-08 14:10:00,30.82,30.83,30.79,30.82,34400.0,20.3674,20.374,20.3476,20.3674,34400.0
2009-12-08 14:15:00,30.82,30.84,30.78,30.8,75100.0,20.3674,20.3807,20.341,20.3542,75100.0
2009-12-08 14:20:00,30.8,30.81,30.73,30.74,55800.0,20.3542,20.3608,20.308,20.3146,55800.0
2009-12-08 14:25:00,30.75,30.78,30.71,30.76,66200.0,20.3212,20.341,20.2947,20.3278,66200.0
2009-12-08 14:30:00,30.76,30.76,30.72,30.73,49500.0,20.3278,20.3278,20.3014,20.308,49500.0
2009-12-08 14:35:00,30.73,30.82,30.73,30.8,122100.0,20.308,20.3674,20.308,20.3542,122100.0
2009-12-08 14:40:00,30.79,30.82,30.75,30.78,58000.0,20.3476,20.3674,20.3212,20.341,58000.0
2009-12-08 14:45:00,30.77,30.8,30.76,30.79,58500.0,20.3344,20.3542,20.3278,20.3476,58500.0
2009-12-08 14:50:00,30.79,30.79,30.73,30.78,94600.0,20.3476,20.3476,20.308,20.341,94600.0
2009-12-08 14:55:00,30.78,30.79,30.74,30.79,87800.0,20.341,20.3476,20.3146,20.3476,87800.0
2009-12-08 15:00:00,30.79,30.8,30.72,30.73,63200.0,20.3476,20.3542,20.3014,20.308,63200.0
2009-12-08 15:05:00,30.72,30.73,30.7,30.71,70200.0,20.3014,20.308,20.2881,20.2947,70200.0
2009-12-08 15:10:00,30.71,30.73,30.66,30.69,123500.0,20.2947,20.308,20.2617,20.2815,123500.0
2009-12-08 15:15:00,30.69,30.73,30.68,30.73,55900.0,20.2815,20.308,20.2749,20.308,55900.0
2009-12-08 15:20:00,30.72,30.79,30.71,30.77,116100.0,20.3014,20.3476,20.2947,20.3344,116100.0
2009-12-08 15:25:00,30.77,30.78,30.73,30.75,71200.0,20.3344,20.341,20.308,20.3212,71200.0
2009-12-08 15:30:00,30.74,30.77,30.73,30.77,79700.0,20.3146,20.3344,20.308,20.3344,79700.0
2009-12-08 15:35:00,30.76,30.81,30.73,30.75,113500.0,20.3278,20.3608,20.308,20.3212,113500.0
2009-12-08 15:40:00,30.74,30.85,30.74,30.85,97700.0,20.3146,20.3873,20.3146,20.3873,97700.0
2009-12-08 15:45:00,30.85,30.87,30.84,30.87,99500.0,20.3873,20.4005,20.3807,20.4005,99500.0
2009-12-08 15:50:00,30.87,30.87,30.81,30.84,162900.0,20.4005,20.4005,20.3608,20.3807,162900.0
2009-12-08 15:55:00,30.84,30.85,30.79,30.79,213100.0,20.3807,20.3873,20.3476,20.3476,213100.0
2009-12-09 09:30:00,30.72,30.85,30.64,30.84,63500.0,20.3014,20.3873,20.2485,20.3807,63500.0
2009-12-09 09:35:00,30.84,30.84,30.55,30.56,40100.0,20.3807,20.3807,20.189,20.1956,40100.0
2009-12-09 09:40:00,30.55,30.57,30.44,30.45,62500.0,20.189,20.2022,20.1163,20.1229,62500.0
2009-12-09 09:45:00,30.45,30.55,30.44,30.48,33300.0,20.1229,20.189,20.1163,20.1428,33300.0
2009-12-09 09:50:00,30.49,30.62,30.46,30.53,37500.0,20.1494,20.2353,20.1295,20.1758,37500.0
2009-12-09 09:55:00,30.53,30.62,30.53,30.56,40000.0,20.1758,20.2353,20.1758,20.1956,40000.0
2009-12-09 10:00:00,30.55,30.58,30.54,30.57,28700.0,20.189,20.2088,20.1824,20.2022,28700.0
2009-12-09 10:05:00,30.56,30.58,30.49,30.5,33300.0,20.1956,20.2088,20.1494,20.156,33300.0
2009-12-09 10:10:00,30.51,30.55,30.5,30.52,26900.0,20.1626,20.189,20.156,20.1692,26900.0
2009-12-09 10:15:00,30.52,30.55,30.51,30.53,28600.0,20.1692,20.189,20.1626,20.1758,28600.0
2009-12-09 10:20:00,30.53,30.54,30.41,30.44,33500.0,20.1758,20.1824,20.0965,20.1163,33500.0
2009-12-09 10:25:00,30.45,30.5,30.43,30.47,35400.0,20.1229,20.156,20.1097,20.1361,35400.0
2009-12-09 10:30:00,30.48,30.53,30.42,30.43,84900.0,20.1428,20.1758,20.1031,20.1097,84900.0
2009-12-09 10:35:00,30.43,30.53,30.42,30.52,44200.0,20.1097,20.1758,20.1031,20.1692,44200.0
2009-12-09 10:40:00,30.52,30.59,30.48,30.58,37000.0,20.1692,20.2154,20.1428,20.2088,37000.0
2009-12-09 10:45:00,30.58,30.68,30.57,30.66,43300.0,20.2088,20.2749,20.2022,20.2617,43300.0
2009-12-09 10:50:00,30.66,30.7,30.63,30.64,35700.0,20.2617,20.2881,20.2419,20.2485,35700.0
2009-12-09 10:55:00,30.64,30.65,30.63,30.63,26200.0,20.2485,20.2551,20.2419,20.2419,26200.0
2009-12-09 11:00:00,30.63,30.73,30.63,30.71,36900.0,20.2419,20.308,20.2419,20.2947,36900.0
2009-12-09 11:05:00,30.71,30.72,30.67,30.69,26600.0,20.2947,20.3014,20.2683,20.2815,26600.0
2009-12-09 11:10:00,30.69,30.71,30.66,30.67,27300.0,20.2815,20.2947,20.2617,20.2683,27300.0
2009-12-09 11:15:00,30.66,30.68,30.63,30.63,35500.0,20.2617,20.2749,20.2419,20.2419,35500.0
2009-12-09 11:20:00,30.64,30.64,30.59,30.61,22000.0,20.2485,20.2485,20.2154,20.2287,22000.0
2009-12-09 11:25:00,30.61,30.61,30.57,30.58,28800.0,20.2287,20.2287,20.2022,20.2088,28800.0
2009-12-09 11:30:00,30.58,30.68,30.57,30.67,41000.0,20.2088,20.2749,20.2022,20.2683,41000.0
2009-12-09 11:35:00,30.67,30.67,30.53,30.53,46200.0,20.2683,20.2683,20.1758,20.1758,46200.0
2009-12-09 11:40:00,30.52,30.52,30.46,30.46,112700.0,20.1692,20.1692,20.1295,20.1295,112700.0
2009-12-09 11:45:00,30.46,30.47,30.41,30.43,51300.0,20.1295,20.1361,20.0965,20.1097,51300.0
2009-12-09 11:50:00,30.43,30.43,30.41,30.41,23900.0,20.1097,20.1097,20.0965,20.0965,23900.0
2009-12-09 11:55:00,30.42,30.48,30.41,30.46,46000.0,20.1031,20.1428,20.0965,20.1295,46000.0
2009-12-09 12:00:00,30.46,30.49,30.43,30.47,33700.0,20.1295,20.1494,20.1097,20.1361,33700.0
2009-12-09 12:05:00,30.48,30.54,30.48,30.51,45700.0,20.1428,20.1824,20.1428,20.1626,45700.0
2009-12-09 12:10:00,30.52,30.54,30.51,30.52,21000.0,20.1692,20.1824,20.1626,20.1692,21000.0
2009-12-09 12:15:00,30.51,30.52,30.47,30.48,17600.0,20.1626,20.1692,20.1361,20.1428,17600.0
2009-12-09 12:20:00,30.48,30.51,30.46,30.5,34100.0,20.1428,20.1626,20.1295,20.156,34100.0
2009-12-09 12:25:00,30.51,30.52,30.5,30.52,17300.0,20.1626,20.1692,20.156,20.1692,17300.0
2009-12-09 12:30:00,30.51,30.51,30.49,30.49,12400.0,20.1626,20.1626,20.1494,20.1494,12400.0
2009-12-09 12:35:00,30.49,30.49,30.45,30.46,27300.0,20.1494,20.1494,20.1229,20.1295,27300.0
2009-12-09 12:40:00,30.46,30.47,30.41,30.41,52000.0,20.1295,20.1361,20.0965,20.0965,52000.0
2009-12-09 12:45:00,30.41,30.45,30.4,30.43,20900.0,20.0965,20.1229,20.0899,20.1097,20900.0
2009-12-09 12:50:00,30.44,30.45,30.42,30.43,23900.0,20.1163,20.1229,20.1031,20.1097,23900.0
2009-12-09 12:55:00,30.43,30.47,30.42,30.45,25900.0,20.1097,20.1361,20.1031,20.1229,25900.0
2009-12-09 13:00:00,30.46,30.46,30.38,30.42,72100.0,20.1295,20.1295,20.0767,20.1031,72100.0
2009-12-09 13:05:00,30.43,30.44,30.4,30.41,26800.0,20.1097,20.1163,20.0899,20.0965,26800.0
2009-12-09 13:10:00,30.42,30.47,30.42,30.46,19600.0,20.1031,20.1361,20.1031,20.1295,19600.0
2009-12-09 13:15:00,30.47,30.49,30.46,30.47,31000.0,20.1361,20.1494,20.1295,20.1361,31000.0
2009-12-09 13:20:00,30.48,30.48,30.43,30.43,8200.0,20.1428,20.1428,20.1097,20.1097,8200.0
2009-12-09 13:25:00,30.43,30.45,30.41,30.44,29200.0,20.1097,20.1229,20.0965,20.1163,29200.0
2009-12-09 13:30:00,30.44,30.45,30.4,30.41,20700.0,20.1163,20.1229,20.0899,20.0965,20700.0
2009-12-09 13:35:00,30.41,30.42,30.38,30.38,37900.0,20.0965,20.1031,20.0767,20.0767,37900.0
2009-12-09 13:40:00,30.4,30.4,30.33,30.37,41200.0,20.0899,20.0899,20.0436,20.0701,41200.0
2009-12-09 13:45:00,30.38,30.41,30.35,30.35,37100.0,20.0767,20.0965,20.0568,20.0568,37100.0
2009-12-09 13:50:00,30.36,30.41,30.35,30.39,27100.0,20.0634,20.0965,20.0568,20.0833,27100.0
2009-12-09 13:55:00,30.4,30.41,30.34,30.35,50000.0,20.0899,20.0965,20.0502,20.0568,50000.0
2009-12-09 14:00:00,30.35,30.42,30.34,30.39,34900.0,20.0568,20.1031,20.0502,20.0833,34900.0
2009-12-09 14:05:00,30.4,30.48,30.4,30.48,22100.0,20.0899,20.1428,20.0899,20.1428,22100.0
2009-12-09 14:10:00,30.48,30.48,30.39,30.4,32800.0,20.1428,20.1428,20.0833,20.0899,32800.0
2009-12-09 14:15:00,30.4,30.41,30.35,30.36,32300.0,20.0899,20.0965,20.0568,20.0634,32300.0
2009-12-09 14:20:00,30.36,30.38,30.35,30.36,33200.0,20.0634,20.0767,20.0568,20.0634,33200.0
2009-12-09 14:25:00,30.36,30.36,30.31,30.32,42100.0,20.0634,20.0634,20.0304,20.037,42100.0
2009-12-09 14:30:00,30.32,30.41,30.32,30.37,17400.0,20.037,20.0965,20.037,20.0701,17400.0
2009-12-09 14:35:00,30.37,30.46,30.37,30.43,37200.0,20.0701,20.1295,20.0701,20.1097,37200.0
2009-12-09 14:40:00,30.43,30.47,30.42,30.46,24600.0,20.1097,20.1361,20.1031,20.1295,24600.0
2009-12-09 14:45:00,30.46,30.49,30.46,30.47,18800.0,20.1295,20.1494,20.1295,20.1361,18800.0
2009-12-09 14:50:00,30.47,30.48,30.44,30.44,21600.0,20.1361,20.1428,20.1163,20.1163,21600.0
2009-12-09 14:55:00,30.44,30.5,30.44,30.44,34000.0,20.1163,20.156,20.1163,20.1163,34000.0
2009-12-09 15:00:00,30.45,30.54,30.44,30.51,56100.0,20.1229,20.1824,20.1163,20.1626,56100.0
2009-12-09 15:05:00,30.52,30.52,30.48,30.5,62600.0,20.1692,20.1692,20.1428,20.156,62600.0
2009-12-09 15:10:00,30.49,30.53,30.48,30.53,22700.0,20.1494,20.1758,20.1428,20.1758,22700.0
2009-12-09 15:15:00,30.52,30.53,30.48,30.51,93000.0,20.1692,20.1758,20.1428,20.1626,93000.0
2009-12-09 15:20:00,30.5,30.56,30.5,30.54,99700.0,20.156,20.1956,20.156,20.1824,99700.0
2009-12-09 15:25:00,30.54,30.56,30.52,30.55,98000.0,20.1824,20.1956,20.1692,20.189,98000.0
2009-12-09 15:30:00,30.55,30.56,30.53,30.54,51800.0,20.189,20.1956,20.1758,20.1824,51800.0
2009-12-09 15:35:00,30.55,30.56,30.52,30.54,111900.0,20.189,20.1956,20.1692,20.1824,111900.0
2009-12-09 15:40:00,30.53,30.54,30.49,30.5,116600.0,20.1758,20.1824,20.1494,20.156,116600.0
2009-12-09 15:45:00,30.5,30.54,30.49,30.49,164600.0,20.156,20.1824,20.1494,20.1494,164600.0
2009-12-09 15:50:00,30.49,30.5,30.47,30.5,85000.0,20.1494,20.156,20.1361,20.156,85000.0
2009-12-09 15:55:00,30.5,30.54,30.48,30.49,284200.0,20.156,20.1824,20.1428,20.1494,284200.0
2009-12-10 09:30:00,30.56,30.93,30.56,30.91,64700.0,20.1956,20.4401,20.1956,20.4269,64700.0
2009-12-10 09:35:00,30.93,30.98,30.81,30.86,88700.0,20.4401,20.4732,20.3608,20.3939,88700.0
2009-12-10 09:40:00,30.85,30.95,30.8,30.81,93200.0,20.3873,20.4534,20.3542,20.3608,93200.0
2009-12-10 09:45:00,30.81,30.88,30.78,30.82,31800.0,20.3608,20.4071,20.341,20.3674,31800.0
2009-12-10 09:50:00,30.83,30.83,30.73,30.75,52900.0,20.374,20.374,20.308,20.3212,52900.0
2009-12-10 09:55:00,30.74,30.78,30.66,30.66,59500.0,20.3146,20.341,20.2617,20.2617,59500.0
2009-12-10 10:00:00,30.66,30.76,30.65,30.7,55700.0,20.2617,20.3278,20.2551,20.2881,55700.0
2009-12-10 10:05:00,30.7,30.71,30.68,30.69,42200.0,20.2881,20.2947,20.2749,20.2815,42200.0
2009-12-10 10:10:00,30.7,30.7,30.63,30.68,62000.0,20.2881,20.2881,20.2419,20.2749,62000.0
2009-12-10 10:15:00,30.68,30.71,30.59,30.62,43600.0,20.2749,20.2947,20.2154,20.2353,43600.0
2009-12-10 10:20:00,30.61,30.66,30.57,30.61,113900.0,20.2287,20.2617,20.2022,20.2287,113900.0
2009-12-10 10:25:00,30.62,30.65,30.58,30.61,82500.0,20.2353,20.2551,20.2088,20.2287,82500.0
2009-12-10 10:30:00,30.61,30.61,30.57,30.59,42000.0,20.2287,20.2287,20.2022,20.2154,42000.0
2009-12-10 10:35:00,30.59,30.6,30.59,30.6,20300.0,20.2154,20.2221,20.2154,20.2221,20300.0
2009-12-10 10:40:00,30.59,30.62,30.54,30.54,40900.0,20.2154,20.2353,20.1824,20.1824,40900.0
2009-12-10 10:45:00,30.54,30.59,30.52,30.57,29300.0,20.1824,20.2154,20.1692,20.2022,29300.0
2009-12-10 10:50:00,30.56,30.59,30.53,30.58,17000.0,20.1956,20.2154,20.1758,20.2088,17000.0
2009-12-10 10:55:00,30.58,30.6,30.55,30.59,24900.0,20.2088,20.2221,20.189,20.2154,24900.0
2009-12-10 11:00:00,30.58,30.6,30.58,30.6,21700.0,20.2088,20.2221,20.2088,20.2221,21700.0
2009-12-10 11:05:00,30.59,30.6,30.52,30.53,28200.0,20.2154,20.2221,20.1692,20.1758,28200.0
2009-12-10 11:10:00,30.53,30.54,30.49,30.53,43100.0,20.1758,20.1824,20.1494,20.1758,43100.0
2009-12-10 11:15:00,30.54,30.61,30.53,30.56,33300.0,20.1824,20.2287,20.1758,20.1956,33300.0
2009-12-10 11:20:00,30.57,30.57,30.49,30.52,29200.0,20.2022,20.2022,20.1494,20.1692,29200.0
2009-12-10 11:25:00,30.53,30.54,30.47,30.5,57000.0,20.1758,20.1824,20.1361,20.156,57000.0
2009-12-10 11:30:00,30.51,30.52,30.47,30.48,87000.0,20.1626,20.1692,20.1361,20.1428,87000.0
2009-12-10 11:35:00,30.48,30.5,30.45,30.49,40300.0,20.1428,20.156,20.1229,20.1494,40300.0
2009-12-10 11:40:00,30.49,30.5,30.45,30.45,35100.0,20.1494,20.156,20.1229,20.1229,35100.0
2009-12-10 11:45:00,30.46,30.46,30.43,30.46,37500.0,20.1295,20.1295,20.1097,20.1295,37500.0
2009-12-10 11:50:00,30.46,30.46,30.4,30.4,27700.0,20.1295,20.1295,20.0899,20.0899,27700.0
2009-12-10 11:55:00,30.4,30.41,30.36,30.36,28700.0,20.0899,20.0965,20.0634,20.0634,28700.0
2009-12-10 12:00:00,30.36,30.36,30.33,30.33,38000.0,20.0634,20.0634,20.0436,20.0436,38000.0
2009-12-10 12:05:00,30.34,30.35,30.33,30.33,41200.0,20.0502,20.0568,20.0436,20.0436,41200.0
2009-12-10 12:10:00,30.33,30.34,30.31,30.31,27800.0,20.0436,20.0502,20.0304,20.0304,27800.0
2009-12-10 12:15:00,30.31,30.31,30.29,30.3,33200.0,20.0304,20.0304,20.0172,20.0238,33200.0
2009-12-10 12:20:00,30.3,30.32,30.29,30.32,29100.0,20.0238,20.037,20.0172,20.037,29100.0
2009-12-10 12:25:00,30.31,30.32,30.25,30.25,42600.0,20.0304,20.037,19.9908,19.9908,42600.0
2009-12-10 12:30:00,30.26,30.29,30.25,30.28,51400.0,19.9974,20.0172,19.9908,20.0106,51400.0
2009-12-10 12:35:00,30.28,30.28,30.24,30.27,25600.0,20.0106,20.0106,19.9841,20.004,25600.0
2009-12-10 12:40:00,30.27,30.29,30.26,30.28,49000.0,20.004,20.0172,19.9974,20.0106,49000.0
2009-12-10 12:45:00,30.28,30.33,30.28,30.32,57800.0,20.0106,20.0436,20.0106,20.037,57800.0
2009-12-10 12:50:00,30.32,30.32,30.29,30.3,22100.0,20.037,20.037,20.0172,20.0238,22100.0
2009-12-10 12:55:00,30.29,30.32,30.29,30.31,42500.0,20.0172,20.037,20.0172,20.0304,42500.0
2009-12-10 13:00:00,30.31,30.32,30.25,30.26,30100.0,20.0304,20.037,19.9908,19.9974,30100.0
2009-12-10 13:05:00,30.25,30.27,30.24,30.26,46000.0,19.9908,20.004,19.9841,19.9974,46000.0
2009-12-10 13:10:00,30.25,30.26,30.22,30.23,42100.0,19.9908,19.9974,19.9709,19.9775,42100.0
2009-12-10 13:15:00,30.23,30.24,30.19,30.19,37000.0,19.9775,19.9841,19.9511,19.9511,37000.0
2009-12-10 13:20:00,30.2,30.23,30.19,30.23,32800.0,19.9577,19.9775,19.9511,19.9775,32800.0
2009-12-10 13:25:00,30.23,30.28,30.23,30.27,14400.0,19.9775,20.0106,19.9775,20.004,14400.0
2009-12-10 13:30:00,30.27,30.29,30.25,30.29,18900.0,20.004,20.0172,19.9908,20.0172,18900.0
2009-12-10 13:35:00,30.29,30.32,30.28,30.32,35500.0,20.0172,20.037,20.0106,20.037,35500.0
2009-12-10 13:40:00,30.32,30.34,30.32,30.33,27200.0,20.037,20.0502,20.037,20.0436,27200.0
2009-12-10 13:45:00,30.33,30.34,30.31,30.31,21200.0,20.0436,20.0502,20.0304,20.0304,21200.0
2009-12-10 13:50:00,30.32,30.34,30.31,30.34,14900.0,20.037,20.0502,20.0304,20.0502,14900.0
2009-12-10 13:55:00,30.33,30.38,30.33,30.38,18100.0,20.0436,20.0767,20.0436,20.0767,18100.0
2009-12-10 14:00:00,30.39,30.4,30.38,30.4,21900.0,20.0833,20.0899,20.0767,20.0899,21900.0
2009-12-10 14:05:00,30.39,30.42,30.39,30.41,40500.0,20.0833,20.1031,20.0833,20.0965,40500.0
2009-12-10 14:10:00,30.41,30.41,30.4,30.41,12100.0,20.0965,20.0965,20.0899,20.0965,12100.0
2009-12-10 14:15:00,30.4,30.43,30.4,30.43,28100.0,20.0899,20.1097,20.0899,20.1097,28100.0
2009-12-10 14:20:00,30.42,30.43,30.42,30.43,18200.0,20.1031,20.1097,20.1031,20.1097,18200.0
2009-12-10 14:25:00,30.43,30.45,30.42,30.43,43500.0,20.1097,20.1229,20.1031,20.1097,43500.0
2009-12-10 14:30:00,30.42,30.42,30.38,30.38,29300.0,20.1031,20.1031,20.0767,20.0767,29300.0
2009-12-10 14:35:00,30.39,30.39,30.36,30.36,19300.0,20.0833,20.0833,20.0634,20.0634,19300.0
2009-12-10 14:40:00,30.36,30.37,30.3,30.32,46300.0,20.0634,20.0701,20.0238,20.037,46300.0
2009-12-10 14:45:00,30.32,30.32,30.3,30.3,21100.0,20.037,20.037,20.0238,20.0238,21100.0
2009-12-10 14:50:00,30.29,30.31,30.29,30.31,13400.0,20.0172,20.0304,20.0172,20.0304,13400.0
2009-12-10 14:55:00,30.3,30.31,30.3,30.31,14100.0,20.0238,20.0304,20.0238,20.0304,14100.0
2009-12-10 15:00:00,30.31,30.33,30.3,30.31,56400.0,20.0304,20.0436,20.0238,20.0304,56400.0
2009-12-10 15:05:00,30.3,30.36,30.3,30.36,56500.0,20.0238,20.0634,20.0238,20.0634,56500.0
2009-12-10 15:10:00,30.36,30.38,30.35,30.38,107000.0,20.0634,20.0767,20.0568,20.0767,107000.0
2009-12-10 15:15:00,30.38,30.41,30.37,30.41,148700.0,20.0767,20.0965,20.0701,20.0965,148700.0
2009-12-10 15:20:00,30.41,30.44,30.39,30.43,204800.0,20.0965,20.1163,20.0833,20.1097,204800.0
2009-12-10 15:25:00,30.43,30.44,30.39,30.42,157000.0,20.1097,20.1163,20.0833,20.1031,157000.0
2009-12-10 15:30:00,30.42,30.44,30.38,30.4,132900.0,20.1031,20.1163,20.0767,20.0899,132900.0
2009-12-10 15:35:00,30.4,30.45,30.39,30.45,131400.0,20.0899,20.1229,20.0833,20.1229,131400.0
2009-12-10 15:40:00,30.45,30.49,30.45,30.49,242600.0,20.1229,20.1494,20.1229,20.1494,242600.0
2009-12-10 15:45:00,30.48,30.49,30.44,30.48,185900.0,20.1428,20.1494,20.1163,20.1428,185900.0
2009-12-10 15:50:00,30.48,30.48,30.46,30.47,228600.0,20.1428,20.1428,20.1295,20.1361,228600.0
2009-12-10 15:55:00,30.48,30.52,30.47,30.5,470000.0,20.1428,20.1692,20.1361,20.156,470000.0
2009-12-11 09:30:00,30.71,30.88,30.6,30.79,68600.0,20.2947,20.4071,20.2221,20.3476,68600.0
2009-12-11 09:35:00,30.77,30.91,30.76,30.88,96400.0,20.3344,20.4269,20.3278,20.4071,96400.0
2009-12-11 09:40:00,30.89,30.92,30.86,30.86,52900.0,20.4137,20.4335,20.3939,20.3939,52900.0
2009-12-11 09:45:00,30.86,30.86,30.7,30.7,61100.0,20.3939,20.3939,20.2881,20.2881,61100.0
2009-12-11 09:50:00,30.7,30.96,30.69,30.93,200500.0,20.2881,20.46,20.2815,20.4401,200500.0
2009-12-11 09:55:00,30.95,31.0,30.9,30.96,87600.0,20.4534,20.4864,20.4203,20.46,87600.0
2009-12-11 10:00:00,30.95,31.03,30.93,30.97,60900.0,20.4534,20.5062,20.4401,20.4666,60900.0
2009-12-11 10:05:00,30.96,30.97,30.85,30.86,48600.0,20.46,20.4666,20.3873,20.3939,48600.0
2009-12-11 10:10:00,30.87,30.88,30.8,30.83,44000.0,20.4005,20.4071,20.3542,20.374,44000.0
2009-12-11 10:15:00,30.83,30.83,30.72,30.75,55700.0,20.374,20.374,20.3014,20.3212,55700.0
2009-12-11 10:20:00,30.74,30.75,30.65,30.66,48600.0,20.3146,20.3212,20.2551,20.2617,48600.0
2009-12-11 10:25:00,30.66,30.7,30.65,30.67,71900.0,20.2617,20.2881,20.2551,20.2683,71900.0
2009-12-11 10:30:00,30.68,30.7,30.67,30.69,72200.0,20.2749,20.2881,20.2683,20.2815,72200.0
2009-12-11 10:35:00,30.69,30.7,30.68,30.68,153400.0,20.2815,20.2881,20.2749,20.2749,153400.0
2009-12-11 10:40:00,30.68,30.7,30.65,30.67,23400.0,20.2749,20.2881,20.2551,20.2683,23400.0
2009-12-11 10:45:00,30.67,30.69,30.65,30.67,21200.0,20.2683,20.2815,20.2551,20.2683,21200.0
2009-12-11 10:50:00,30.67,30.7,30.67,30.69,19700.0,20.2683,20.2881,20.2683,20.2815,19700.0
2009-12-11 10:55:00,30.69,30.7,30.68,30.69,22200.0,20.2815,20.2881,20.2749,20.2815,22200.0
2009-12-11 11:00:00,30.68,30.7,30.65,30.65,24700.0,20.2749,20.2881,20.2551,20.2551,24700.0
2009-12-11 11:05:00,30.65,30.67,30.65,30.67,10000.0,20.2551,20.2683,20.2551,20.2683,10000.0
2009-12-11 11:10:00,30.67,30.7,30.66,30.7,34600.0,20.2683,20.2881,20.2617,20.2881,34600.0
2009-12-11 11:15:00,30.69,30.7,30.68,30.68,20300.0,20.2815,20.2881,20.2749,20.2749,20300.0
2009-12-11 11:20:00,30.68,30.69,30.64,30.64,15900.0,20.2749,20.2815,20.2485,20.2485,15900.0
2009-12-11 11:25:00,30.64,30.67,30.61,30.67,24500.0,20.2485,20.2683,20.2287,20.2683,24500.0
2009-12-11 11:30:00,30.65,30.69,30.63,30.65,20100.0,20.2551,20.2815,20.2419,20.2551,20100.0
2009-12-11 11:35:00,30.66,30.69,30.64,30.69,20800.0,20.2617,20.2815,20.2485,20.2815,20800.0
2009-12-11 11:40:00,30.68,30.69,30.65,30.67,31400.0,20.2749,20.2815,20.2551,20.2683,31400.0
2009-12-11 11:45:00,30.66,30.67,30.61,30.65,26600.0,20.2617,20.2683,20.2287,20.2551,26600.0
2009-12-11 11:50:00,30.64,30.67,30.63,30.64,25700.0,20.2485,20.2683,20.2419,20.2485,25700.0
2009-12-11 11:55:00,30.65,30.67,30.61,30.67,25300.0,20.2551,20.2683,20.2287,20.2683,25300.0
2009-12-11 12:00:00,30.67,30.7,30.67,30.7,32000.0,20.2683,20.2881,20.2683,20.2881,32000.0
2009-12-11 12:05:00,30.7,30.7,30.68,30.7,26200.0,20.2881,20.2881,20.2749,20.2881,26200.0
2009-12-11 12:10:00,30.7,30.7,30.67,30.68,34100.0,20.2881,20.2881,20.2683,20.2749,34100.0
2009-12-11 12:15:00,30.67,30.69,30.67,30.68,90300.0,20.2683,20.2815,20.2683,20.2749,90300.0
2009-12-11 12:20:00,30.68,30.69,30.67,30.68,31300.0,20.2749,20.2815,20.2683,20.2749,31300.0
2009-12-11 12:25:00,30.67,30.69,30.67,30.68,39800.0,20.2683,20.2815,20.2683,20.2749,39800.0
2009-12-11 12:30:00,30.67,30.67,30.63,30.66,46500.0,20.2683,20.2683,20.2419,20.2617,46500.0
2009-12-11 12:35:00,30.66,30.66,30.64,30.65,22800.0,20.2617,20.2617,20.2485,20.2551,22800.0
2009-12-11 12:40:00,30.65,30.65,30.58,30.59,23900.0,20.2551,20.2551,20.2088,20.2154,23900.0
2009-12-11 12:45:00,30.59,30.6,30.57,30.59,36100.0,20.2154,20.2221,20.2022,20.2154,36100.0
2009-12-11 12:50:00,30.6,30.6,30.57,30.59,43500.0,20.2221,20.2221,20.2022,20.2154,43500.0
2009-12-11 12:55:00,30.6,30.6,30.57,30.58,52100.0,20.2221,20.2221,20.2022,20.2088,52100.0
2009-12-11 13:00:00,30.58,30.61,30.57,30.61,51300.0,20.2088,20.2287,20.2022,20.2287,51300.0
2009-12-11 13:05:00,30.61,30.61,30.57,30.57,47100.0,20.2287,20.2287,20.2022,20.2022,47100.0
2009-12-11 13:10:00,30.58,30.58,30.55,30.55,26400.0,20.2088,20.2088,20.189,20.189,26400.0
2009-12-11 13:15:00,30.55,30.56,30.51,30.52,58400.0,20.189,20.1956,20.1626,20.1692,58400.0
2009-12-11 13:20:00,30.51,30.52,30.5,30.51,53300.0,20.1626,20.1692,20.156,20.1626,53300.0
2009-12-11 13:25:00,30.52,30.52,30.47,30.48,59900.0,20.1692,20.1692,20.1361,20.1428,59900.0
2009-12-11 13:30:00,30.49,30.49,30.46,30.47,51900.0,20.1494,20.1494,20.1295,20.1361,51900.0
2009-12-11 13:35:00,30.47,30.48,30.45,30.45,39500.0,20.1361,20.1428,20.1229,20.1229,39500.0
2009-12-11 13:40:00,30.46,30.46,30.43,30.43,44600.0,20.1295,20.1295,20.1097,20.1097,44600.0
2009-12-11 13:45:00,30.44,30.46,30.4,30.46,72900.0,20.1163,20.1295,20.0899,20.1295,72900.0
2009-12-11 13:50:00,30.46,30.52,30.46,30.51,24300.0,20.1295,20.1692,20.1295,20.1626,24300.0
2009-12-11 13:55:00,30.5,30.52,30.5,30.51,19400.0,20.156,20.1692,20.156,20.1626,19400.0
2009-12-11 14:00:00,30.52,30.59,30.51,30.59,38900.0,20.1692,20.2154,20.1626,20.2154,38900.0
2009-12-11 14:05:00,30.58,30.61,30.56,30.57,61400.0,20.2088,20.2287,20.1956,20.2022,61400.0
2009-12-11 14:10:00,30.57,30.58,30.55,30.56,40500.0,20.2022,20.2088,20.189,20.1956,40500.0
2009-12-11 14:15:00,30.57,30.57,30.5,30.51,24000.0,20.2022,20.2022,20.156,20.1626,24000.0
2009-12-11 14:20:00,30.51,30.51,30.49,30.5,34900.0,20.1626,20.1626,20.1494,20.156,34900.0
2009-12-11 14:25:00,30.5,30.5,30.47,30.47,21900.0,20.156,20.156,20.1361,20.1361,21900.0
2009-12-11 14:30:00,30.48,30.48,30.45,30.46,22600.0,20.1428,20.1428,20.1229,20.1295,22600.0
2009-12-11 14:35:00,30.45,30.47,30.44,30.47,37200.0,20.1229,20.1361,20.1163,20.1361,37200.0
2009-12-11 14:40:00,30.47,30.5,30.45,30.5,43500.0,20.1361,20.156,20.1229,20.156,43500.0
2009-12-11 14:45:00,30.5,30.54,30.49,30.52,46800.0,20.156,20.1824,20.1494,20.1692,46800.0
2009-12-11 14:50:00,30.52,30.56,30.52,30.56,45200.0,20.1692,20.1956,20.1692,20.1956,45200.0
2009-12-11 14:55:00,30.55,30.56,30.49,30.49,37600.0,20.189,20.1956,20.1494,20.1494,37600.0
2009-12-11 15:00:00,30.49,30.49,30.46,30.46,28100.0,20.1494,20.1494,20.1295,20.1295,28100.0
2009-12-11 15:05:00,30.46,30.47,30.44,30.44,25400.0,20.1295,20.1361,20.1163,20.1163,25400.0
2009-12-11 15:10:00,30.45,30.51,30.44,30.5,46000.0,20.1229,20.1626,20.1163,20.156,46000.0
2009-12-11 15:15:00,30.5,30.51,30.48,30.48,57700.0,20.156,20.1626,20.1428,20.1428,57700.0
2009-12-11 15:20:00,30.48,30.49,30.45,30.46,49200.0,20.1428,20.1494,20.1229,20.1295,49200.0
2009-12-11 15:25:00,30.46,30.53,30.45,30.53,68200.0,20.1295,20.1758,20.1229,20.1758,68200.0
2009-12-11 15:30:00,30.53,30.58,30.53,30.58,60100.0,20.1758,20.2088,20.1758,20.2088,60100.0
2009-12-11 15:35:00,30.58,30.61,30.57,30.61,27600.0,20.2088,20.2287,20.2022,20.2287,27600.0
2009-12-11 15:40:00,30.6,30.6,30.53,30.55,95900.0,20.2221,20.2221,20.1758,20.189,95900.0
2009-12-11 15:45:00,30.55,30.56,30.52,30.53,101400.0,20.189,20.1956,20.1692,20.1758,101400.0
2009-12-11 15:50:00,30.54,30.55,30.52,30.52,212500.0,20.1824,20.189,20.1692,20.1692,212500.0
2009-12-11 15:55:00,30.52,30.53,30.47,30.5,281300.0,20.1692,20.1758,20.1361,20.156,281300.0
2009-12-14 09:30:00,30.7,30.81,30.56,30.67,79700.0,20.2881,20.3608,20.1956,20.2683,79700.0
2009-12-14 09:35:00,30.65,30.65,30.46,30.47,76100.0,20.2551,20.2551,20.1295,20.1361,76100.0
2009-12-14 09:40:00,30.48,30.57,30.39,30.53,86100.0,20.1428,20.2022,20.0833,20.1758,86100.0
2009-12-14 09:45:00,30.54,30.56,30.39,30.42,77200.0,20.1824,20.1956,20.0833,20.1031,77200.0
2009-12-14 09:50:00,30.41,30.51,30.39,30.44,95300.0,20.0965,20.1626,20.0833,20.1163,95300.0
2009-12-14 09:55:00,30.46,30.46,30.27,30.36,92400.0,20.1295,20.1295,20.004,20.0634,92400.0
2009-12-14 10:00:00,30.35,30.35,30.26,30.27,67900.0,20.0568,20.0568,19.9974,20.004,67900.0
2009-12-14 10:05:00,30.26,30.27,30.17,30.18,156100.0,19.9974,20.004,19.9379,19.9445,156100.0
2009-12-14 10:10:00,30.19,30.19,30.08,30.1,149600.0,19.9511,19.9511,19.8784,19.8916,149600.0
2009-12-14 10:15:00,30.1,30.1,30.01,30.06,148300.0,19.8916,19.8916,19.8322,19.8652,148300.0
2009-12-14 10:20:00,30.06,30.21,30.04,30.15,196300.0,19.8652,19.9643,19.852,19.9247,196300.0
2009-12-14 10:25:00,30.15,30.16,30.03,30.05,74700.0,19.9247,19.9313,19.8454,19.8586,74700.0
2009-12-14 10:30:00,30.05,30.06,30.02,30.02,61100.0,19.8586,19.8652,19.8388,19.8388,61100.0
2009-12-14 10:35:00,30.03,30.03,30.0,30.01,107000.0,19.8454,19.8454,19.8255,19.8322,107000.0
2009-12-14 10:40:00,30.02,30.03,30.01,30.03,63200.0,19.8388,19.8454,19.8322,19.8454,63200.0
2009-12-14 10:45:00,30.03,30.06,30.0,30.05,87300.0,19.8454,19.8652,19.8255,19.8586,87300.0
2009-12-14 10:50:00,30.05,30.12,30.05,30.12,38700.0,19.8586,19.9048,19.8586,19.9048,38700.0
2009-12-14 10:55:00,30.12,30.13,30.03,30.03,54000.0,19.9048,19.9115,19.8454,19.8454,54000.0
2009-12-14 11:00:00,30.04,30.06,30.01,30.03,53300.0,19.852,19.8652,19.8322,19.8454,53300.0
2009-12-14 11:05:00,30.01,30.04,30.01,30.03,32600.0,19.8322,19.852,19.8322,19.8454,32600.0
2009-12-14 11:10:00,30.03,30.03,30.0,30.0,34400.0,19.8454,19.8454,19.8255,19.8255,34400.0
2009-12-14 11:15:00,30.0,30.03,30.0,30.03,43900.0,19.8255,19.8454,19.8255,19.8454,43900.0
2009-12-14 11:20:00,30.03,30.06,30.02,30.05,63700.0,19.8454,19.8652,19.8388,19.8586,63700.0
2009-12-14 11:25:00,30.06,30.09,30.03,30.09,40300.0,19.8652,19.885,19.8454,19.885,40300.0
2009-12-14 11:30:00,30.08,30.09,30.04,30.04,36400.0,19.8784,19.885,19.852,19.852,36400.0
2009-12-14 11:35:00,30.05,30.08,30.03,30.08,56900.0,19.8586,19.8784,19.8454,19.8784,56900.0
2009-12-14 11:40:00,30.08,30.08,30.07,30.08,44100.0,19.8784,19.8784,19.8718,19.8784,44100.0
2009-12-14 11:45:00,30.08,30.09,30.04,30.04,31700.0,19.8784,19.885,19.852,19.852,31700.0
2009-12-14 11:50:00,30.04,30.08,30.03,30.08,18400.0,19.852,19.8784,19.8454,19.8784,18400.0
2009-12-14 11:55:00,30.07,30.11,30.07,30.11,23300.0,19.8718,19.8982,19.8718,19.8982,23300.0
2009-12-14 12:00:00,30.11,30.17,30.11,30.13,41400.0,19.8982,19.9379,19.8982,19.9115,41400.0
2009-12-14 12:05:00,30.13,30.18,30.12,30.17,18400.0,19.9115,19.9445,19.9048,19.9379,18400.0
2009-12-14 12:10:00,30.18,30.19,30.16,30.16,19700.0,19.9445,19.9511,19.9313,19.9313,19700.0
2009-12-14 12:15:00,30.16,30.17,30.14,30.14,15200.0,19.9313,19.9379,19.9181,19.9181,15200.0
2009-12-14 12:20:00,30.15,30.15,30.13,30.14,66900.0,19.9247,19.9247,19.9115,19.9181,66900.0
2009-12-14 12:25:00,30.14,30.14,30.06,30.06,93800.0,19.9181,19.9181,19.8652,19.8652,93800.0
2009-12-14 12:30:00,30.07,30.07,30.03,30.03,26400.0,19.8718,19.8718,19.8454,19.8454,26400.0
2009-12-14 12:35:00,30.03,30.04,30.02,30.02,24700.0,19.8454,19.852,19.8388,19.8388,24700.0
2009-12-14 12:40:00,30.02,30.03,30.01,30.01,25200.0,19.8388,19.8454,19.8322,19.8322,25200.0
2009-12-14 12:45:00,30.02,30.02,30.0,30.0,46100.0,19.8388,19.8388,19.8255,19.8255,46100.0
2009-12-14 12:50:00,30.0,30.01,29.94,29.94,101200.0,19.8255,19.8322,19.7859,19.7859,101200.0
2009-12-14 12:55:00,29.96,29.97,29.92,29.92,89500.0,19.7991,19.8057,19.7727,19.7727,89500.0
2009-12-14 13:00:00,29.92,29.97,29.91,29.97,47900.0,19.7727,19.8057,19.7661,19.8057,47900.0
2009-12-14 13:05:00,29.96,30.02,29.96,30.01,43500.0,19.7991,19.8388,19.7991,19.8322,43500.0
2009-12-14 13:10:00,30.02,30.03,29.99,30.02,27100.0,19.8388,19.8454,19.8189,19.8388,27100.0
2009-12-14 13:15:00,30.02,30.05,30.02,30.05,16200.0,19.8388,19.8586,19.8388,19.8586,16200.0
2009-12-14 13:20:00,30.05,30.1,30.05,30.1,27900.0,19.8586,19.8916,19.8586,19.8916,27900.0
2009-12-14 13:25:00,30.1,30.12,30.09,30.11,36100.0,19.8916,19.9048,19.885,19.8982,36100.0
2009-12-14 13:30:00,30.11,30.12,30.09,30.12,35200.0,19.8982,19.9048,19.885,19.9048,35200.0
2009-12-14 13:35:00,30.12,30.13,30.1,30.13,102700.0,19.9048,19.9115,19.8916,19.9115,102700.0
2009-12-14 13:40:00,30.13,30.19,30.13,30.14,48300.0,19.9115,19.9511,19.9115,19.9181,48300.0
2009-12-14 13:45:00,30.15,30.18,30.14,30.18,73400.0,19.9247,19.9445,19.9181,19.9445,73400.0
2009-12-14 13:50:00,30.17,30.21,30.17,30.21,206600.0,19.9379,19.9643,19.9379,19.9643,206600.0
2009-12-14 13:55:00,30.21,30.28,30.2,30.26,78400.0,19.9643,20.0106,19.9577,19.9974,78400.0
2009-12-14 14:00:00,30.26,30.26,30.23,30.24,44400.0,19.9974,19.9974,19.9775,19.9841,44400.0
2009-12-14 14:05:00,30.24,30.24,30.21,30.24,59300.0,19.9841,19.9841,19.9643,19.9841,59300.0
2009-12-14 14:10:00,30.23,30.26,30.23,30.24,48400.0,19.9775,19.9974,19.9775,19.9841,48400.0
2009-12-14 14:15:00,30.23,30.24,30.22,30.22,26400.0,19.9775,19.9841,19.9709,19.9709,26400.0
2009-12-14 14:20:00,30.22,30.25,30.22,30.24,33200.0,19.9709,19.9908,19.9709,19.9841,33200.0
2009-12-14 14:25:00,30.25,30.25,30.24,30.24,21300.0,19.9908,19.9908,19.9841,19.9841,21300.0
2009-12-14 14:30:00,30.24,30.28,30.24,30.28,64600.0,19.9841,20.0106,19.9841,20.0106,64600.0
2009-12-14 14:35:00,30.28,30.31,30.27,30.3,39900.0,20.0106,20.0304,20.004,20.0238,39900.0
2009-12-14 14:40:00,30.3,30.31,30.28,30.28,49800.0,20.0238,20.0304,20.0106,20.0106,49800.0
2009-12-14 14:45:00,30.28,30.28,30.25,30.25,58000.0,20.0106,20.0106,19.9908,19.9908,58000.0
2009-12-14 14:50:00,30.26,30.26,30.25,30.25,35800.0,19.9974,19.9974,19.9908,19.9908,35800.0
2009-12-14 14:55:00,30.25,30.28,30.25,30.27,124300.0,19.9908,20.0106,19.9908,20.004,124300.0
2009-12-14 15:00:00,30.27,30.27,30.2,30.2,64100.0,20.004,20.004,19.9577,19.9577,64100.0
2009-12-14 15:05:00,30.2,30.21,30.19,30.2,42700.0,19.9577,19.9643,19.9511,19.9577,42700.0
2009-12-14 15:10:00,30.19,30.2,30.18,30.2,43200.0,19.9511,19.9577,19.9445,19.9577,43200.0
2009-12-14 15:15:00,30.19,30.2,30.19,30.2,27200.0,19.9511,19.9577,19.9511,19.9577,27200.0
2009-12-14 15:20:00,30.2,30.2,30.17,30.17,46300.0,19.9577,19.9577,19.9379,19.9379,46300.0
2009-12-14 15:25:00,30.18,30.2,30.17,30.18,73200.0,19.9445,19.9577,19.9379,19.9445,73200.0
2009-12-14 15:30:00,30.18,30.2,30.17,30.19,240500.0,19.9445,19.9577,19.9379,19.9511,240500.0
2009-12-14 15:35:00,30.19,30.2,30.19,30.2,65500.0,19.9511,19.9577,19.9511,19.9577,65500.0
2009-12-14 15:40:00,30.19,30.2,30.16,30.17,87600.0,19.9511,19.9577,19.9313,19.9379,87600.0
2009-12-14 15:45:00,30.17,30.2,30.16,30.2,83600.0,19.9379,19.9577,19.9313,19.9577,83600.0
2009-12-14 15:50:00,30.19,30.2,30.19,30.2,78000.0,19.9511,19.9577,19.9511,19.9577,78000.0
2009-12-14 15:55:00,30.2,30.23,30.19,30.22,426000.0,19.9577,19.9775,19.9511,19.9709,426000.0
2009-12-15 09:30:00,30.32,30.36,30.2,30.25,134300.0,20.037,20.0634,19.9577,19.9908,134300.0
2009-12-15 09:35:00,30.25,30.43,30.25,30.29,58300.0,19.9908,20.1097,19.9908,20.0172,58300.0
2009-12-15 09:40:00,30.3,30.44,30.29,30.38,96400.0,20.0238,20.1163,20.0172,20.0767,96400.0
2009-12-15 09:45:00,30.38,30.51,30.37,30.5,125900.0,20.0767,20.1626,20.0701,20.156,125900.0
2009-12-15 09:50:00,30.5,30.54,30.46,30.54,61800.0,20.156,20.1824,20.1295,20.1824,61800.0
2009-12-15 09:55:00,30.54,30.55,30.46,30.47,88300.0,20.1824,20.189,20.1295,20.1361,88300.0
2009-12-15 10:00:00,30.47,30.54,30.47,30.48,51400.0,20.1361,20.1824,20.1361,20.1428,51400.0
2009-12-15 10:05:00,30.49,30.54,30.47,30.53,37900.0,20.1494,20.1824,20.1361,20.1758,37900.0
2009-12-15 10:10:00,30.53,30.56,30.51,30.51,37200.0,20.1758,20.1956,20.1626,20.1626,37200.0
2009-12-15 10:15:00,30.51,30.56,30.5,30.56,53100.0,20.1626,20.1956,20.156,20.1956,53100.0
2009-12-15 10:20:00,30.56,30.57,30.52,30.56,47900.0,20.1956,20.2022,20.1692,20.1956,47900.0
2009-12-15 10:25:00,30.56,30.61,30.56,30.59,45200.0,20.1956,20.2287,20.1956,20.2154,45200.0
2009-12-15 10:30:00,30.6,30.62,30.56,30.56,35700.0,20.2221,20.2353,20.1956,20.1956,35700.0
2009-12-15 10:35:00,30.57,30.66,30.57,30.64,38300.0,20.2022,20.2617,20.2022,20.2485,38300.0
2009-12-15 10:40:00,30.64,30.71,30.64,30.7,26600.0,20.2485,20.2947,20.2485,20.2881,26600.0
2009-12-15 10:45:00,30.71,30.73,30.69,30.73,27700.0,20.2947,20.308,20.2815,20.308,27700.0
2009-12-15 10:50:00,30.73,30.77,30.73,30.76,76300.0,20.308,20.3344,20.308,20.3278,76300.0
2009-12-15 10:55:00,30.77,30.79,30.76,30.78,70600.0,20.3344,20.3476,20.3278,20.341,70600.0
2009-12-15 11:00:00,30.79,30.79,30.78,30.79,31100.0,20.3476,20.3476,20.341,20.3476,31100.0
2009-12-15 11:05:00,30.79,30.79,30.73,30.79,73200.0,20.3476,20.3476,20.308,20.3476,73200.0
2009-12-15 11:10:00,30.79,30.83,30.75,30.76,62800.0,20.3476,20.374,20.3212,20.3278,62800.0
2009-12-15 11:15:00,30.76,30.8,30.75,30.8,39600.0,20.3278,20.3542,20.3212,20.3542,39600.0
2009-12-15 11:20:00,30.8,30.89,30.79,30.89,97600.0,20.3542,20.4137,20.3476,20.4137,97600.0
2009-12-15 11:25:00,30.89,30.89,30.87,30.88,24000.0,20.4137,20.4137,20.4005,20.4071,24000.0
2009-12-15 11:30:00,30.87,30.93,30.87,30.93,64900.0,20.4005,20.4401,20.4005,20.4401,64900.0
2009-12-15 11:35:00,30.92,30.95,30.89,30.9,55400.0,20.4335,20.4534,20.4137,20.4203,55400.0
2009-12-15 11:40:00,30.89,30.96,30.89,30.96,40500.0,20.4137,20.46,20.4137,20.46,40500.0
2009-12-15 11:45:00,30.96,31.0,30.95,30.97,99900.0,20.46,20.4864,20.4534,20.4666,99900.0
2009-12-15 11:50:00,30.97,31.0,30.97,30.99,42400.0,20.4666,20.4864,20.4666,20.4798,42400.0
2009-12-15 11:55:00,31.0,31.0,30.99,30.99,31700.0,20.4864,20.4864,20.4798,20.4798,31700.0
2009-12-15 12:00:00,30.99,31.0,30.99,30.99,17000.0,20.4798,20.4864,20.4798,20.4798,17000.0
2009-12-15 12:05:00,30.99,31.0,30.99,30.99,16600.0,20.4798,20.4864,20.4798,20.4798,16600.0
2009-12-15 12:10:00,30.99,31.0,30.91,30.91,35600.0,20.4798,20.4864,20.4269,20.4269,35600.0
2009-12-15 12:15:00,30.91,30.92,30.88,30.88,24800.0,20.4269,20.4335,20.4071,20.4071,24800.0
2009-12-15 12:20:00,30.89,30.95,30.86,30.91,78000.0,20.4137,20.4534,20.3939,20.4269,78000.0
2009-12-15 12:25:00,30.91,30.94,30.91,30.92,38800.0,20.4269,20.4467,20.4269,20.4335,38800.0
2009-12-15 12:30:00,30.92,30.93,30.91,30.91,27100.0,20.4335,20.4401,20.4269,20.4269,27100.0
2009-12-15 12:35:00,30.92,30.94,30.91,30.93,24400.0,20.4335,20.4467,20.4269,20.4401,24400.0
2009-12-15 12:40:00,30.94,30.96,30.92,30.92,29300.0,20.4467,20.46,20.4335,20.4335,29300.0
2009-12-15 12:45:00,30.92,30.93,30.92,30.93,9600.0,20.4335,20.4401,20.4335,20.4401,9600.0
2009-12-15 12:50:00,30.92,30.95,30.92,30.94,34000.0,20.4335,20.4534,20.4335,20.4467,34000.0
2009-12-15 12:55:00,30.93,30.96,30.93,30.95,36500.0,20.4401,20.46,20.4401,20.4534,36500.0
2009-12-15 13:00:00,30.94,30.96,30.89,30.96,64500.0,20.4467,20.46,20.4137,20.46,64500.0
2009-12-15 13:05:00,30.95,30.99,30.95,30.96,33800.0,20.4534,20.4798,20.4534,20.46,33800.0
2009-12-15 13:10:00,30.97,30.97,30.96,30.96,24700.0,20.4666,20.4666,20.46,20.46,24700.0
2009-12-15 13:15:00,30.96,30.97,30.94,30.95,26600.0,20.46,20.4666,20.4467,20.4534,26600.0
2009-12-15 13:20:00,30.96,30.97,30.94,30.96,70800.0,20.46,20.4666,20.4467,20.46,70800.0
2009-12-15 13:25:00,30.96,30.99,30.96,30.96,44400.0,20.46,20.4798,20.46,20.46,44400.0
2009-12-15 13:30:00,30.96,30.98,30.96,30.96,30600.0,20.46,20.4732,20.46,20.46,30600.0
2009-12-15 13:35:00,30.96,30.98,30.96,30.96,46000.0,20.46,20.4732,20.46,20.46,46000.0
2009-12-15 13:40:00,30.96,30.96,30.91,30.92,62700.0,20.46,20.46,20.4269,20.4335,62700.0
2009-12-15 13:45:00,30.92,30.94,30.88,30.9,49200.0,20.4335,20.4467,20.4071,20.4203,49200.0
2009-12-15 13:50:00,30.9,30.94,30.89,30.93,24100.0,20.4203,20.4467,20.4137,20.4401,24100.0
2009-12-15 13:55:00,30.94,30.94,30.92,30.93,35000.0,20.4467,20.4467,20.4335,20.4401,35000.0
2009-12-15 14:00:00,30.93,30.94,30.92,30.94,31700.0,20.4401,20.4467,20.4335,20.4467,31700.0
2009-12-15 14:05:00,30.93,30.94,30.9,30.9,22200.0,20.4401,20.4467,20.4203,20.4203,22200.0
2009-12-15 14:10:00,30.9,30.91,30.89,30.91,42300.0,20.4203,20.4269,20.4137,20.4269,42300.0
2009-12-15 14:15:00,30.91,30.93,30.91,30.93,27400.0,20.4269,20.4401,20.4269,20.4401,27400.0
2009-12-15 14:20:00,30.92,30.93,30.89,30.91,35900.0,20.4335,20.4401,20.4137,20.4269,35900.0
2009-12-15 14:25:00,30.9,30.94,30.9,30.93,59800.0,20.4203,20.4467,20.4203,20.4401,59800.0
2009-12-15 14:30:00,30.92,30.94,30.91,30.93,51900.0,20.4335,20.4467,20.4269,20.4401,51900.0
2009-12-15 14:35:00,30.93,30.98,30.93,30.94,101400.0,20.4401,20.4732,20.4401,20.4467,101400.0
2009-12-15 14:40:00,30.93,30.96,30.93,30.96,36200.0,20.4401,20.46,20.4401,20.46,36200.0
2009-12-15 14:45:00,30.96,30.96,30.93,30.94,26200.0,20.46,20.46,20.4401,20.4467,26200.0
2009-12-15 14:50:00,30.93,30.94,30.91,30.91,26600.0,20.4401,20.4467,20.4269,20.4269,26600.0
2009-12-15 14:55:00,30.91,30.92,30.9,30.92,37200.0,20.4269,20.4335,20.4203,20.4335,37200.0
2009-12-15 15:00:00,30.92,30.92,30.87,30.89,62600.0,20.4335,20.4335,20.4005,20.4137,62600.0
2009-12-15 15:05:00,30.89,30.9,30.87,30.87,32500.0,20.4137,20.4203,20.4005,20.4005,32500.0
2009-12-15 15:10:00,30.88,30.88,30.83,30.83,52900.0,20.4071,20.4071,20.374,20.374,52900.0
2009-12-15 15:15:00,30.83,30.84,30.78,30.8,85400.0,20.374,20.3807,20.341,20.3542,85400.0
2009-12-15 15:20:00,30.8,30.8,30.72,30.73,79100.0,20.3542,20.3542,20.3014,20.308,79100.0
2009-12-15 15:25:00,30.72,30.77,30.72,30.75,71000.0,20.3014,20.3344,20.3014,20.3212,71000.0
2009-12-15 15:30:00,30.74,30.75,30.69,30.69,104700.0,20.3146,20.3212,20.2815,20.2815,104700.0
2009-12-15 15:35:00,30.7,30.7,30.63,30.63,167400.0,20.2881,20.2881,20.2419,20.2419,167400.0
2009-12-15 15:40:00,30.64,30.64,30.57,30.58,166200.0,20.2485,20.2485,20.2022,20.2088,166200.0
2009-12-15 15:45:00,30.57,30.58,30.55,30.56,209700.0,20.2022,20.2088,20.189,20.1956,209700.0
2009-12-15 15:50:00,30.56,30.61,30.55,30.58,295600.0,20.1956,20.2287,20.189,20.2088,295600.0
2009-12-15 15:55:00,30.58,30.63,30.58,30.63,235200.0,20.2088,20.2419,20.2088,20.2419,235200.0
2009-12-16 09:30:00,31.03,31.35,30.72,31.22,166500.0,20.5062,20.7177,20.3014,20.6318,166500.0
2009-12-16 09:35:00,31.22,31.25,31.12,31.25,70500.0,20.6318,20.6516,20.5657,20.6516,70500.0
2009-12-16 09:40:00,31.25,31.25,31.2,31.23,70200.0,20.6516,20.6516,20.6186,20.6384,70200.0
2009-12-16 09:45:00,31.23,31.25,31.2,31.21,132600.0,20.6384,20.6516,20.6186,20.6252,132600.0
2009-12-16 09:50:00,31.21,31.33,31.2,31.31,64000.0,20.6252,20.7045,20.6186,20.6913,64000.0
2009-12-16 09:55:00,31.31,31.33,31.29,31.3,47600.0,20.6913,20.7045,20.678,20.6846,47600.0
2009-12-16 10:00:00,31.3,31.32,31.29,31.31,45500.0,20.6846,20.6979,20.678,20.6913,45500.0
2009-12-16 10:05:00,31.32,31.4,31.32,31.4,68500.0,20.6979,20.7507,20.6979,20.7507,68500.0
2009-12-16 10:10:00,31.4,31.45,31.39,31.42,82200.0,20.7507,20.7838,20.7441,20.764,82200.0
2009-12-16 10:15:00,31.42,31.45,31.42,31.43,39800.0,20.764,20.7838,20.764,20.7706,39800.0
2009-12-16 10:20:00,31.43,31.47,31.39,31.41,65700.0,20.7706,20.797,20.7441,20.7573,65700.0
2009-12-16 10:25:00,31.41,31.42,31.34,31.34,51200.0,20.7573,20.764,20.7111,20.7111,51200.0
2009-12-16 10:30:00,31.35,31.36,31.34,31.34,67100.0,20.7177,20.7243,20.7111,20.7111,67100.0
2009-12-16 10:35:00,31.33,31.34,31.27,31.33,42700.0,20.7045,20.7111,20.6648,20.7045,42700.0
2009-12-16 10:40:00,31.32,31.39,31.32,31.36,33300.0,20.6979,20.7441,20.6979,20.7243,33300.0
2009-12-16 10:45:00,31.36,31.42,31.36,31.42,28500.0,20.7243,20.764,20.7243,20.764,28500.0
2009-12-16 10:50:00,31.42,31.43,31.4,31.41,37000.0,20.764,20.7706,20.7507,20.7573,37000.0
2009-12-16 10:55:00,31.41,31.46,31.39,31.39,50700.0,20.7573,20.7904,20.7441,20.7441,50700.0
2009-12-16 11:00:00,31.39,31.39,31.36,31.37,20300.0,20.7441,20.7441,20.7243,20.7309,20300.0
2009-12-16 11:05:00,31.37,31.4,31.34,31.4,50800.0,20.7309,20.7507,20.7111,20.7507,50800.0
2009-12-16 11:10:00,31.4,31.41,31.4,31.41,16600.0,20.7507,20.7573,20.7507,20.7573,16600.0
2009-12-16 11:15:00,31.42,31.44,31.4,31.42,43500.0,20.764,20.7772,20.7507,20.764,43500.0
2009-12-16 11:20:00,31.41,31.44,31.37,31.42,51200.0,20.7573,20.7772,20.7309,20.764,51200.0
2009-12-16 11:25:00,31.41,31.46,31.41,31.44,25100.0,20.7573,20.7904,20.7573,20.7772,25100.0
2009-12-16 11:30:00,31.44,31.49,31.44,31.47,37100.0,20.7772,20.8102,20.7772,20.797,37100.0
2009-12-16 11:35:00,31.47,31.49,31.46,31.48,39800.0,20.797,20.8102,20.7904,20.8036,39800.0
2009-12-16 11:40:00,31.48,31.5,31.48,31.49,27100.0,20.8036,20.8168,20.8036,20.8102,27100.0
2009-12-16 11:45:00,31.5,31.51,31.47,31.48,45200.0,20.8168,20.8234,20.797,20.8036,45200.0
2009-12-16 11:50:00,31.48,31.48,31.39,31.4,51400.0,20.8036,20.8036,20.7441,20.7507,51400.0
2009-12-16 11:55:00,31.39,31.39,31.36,31.38,41900.0,20.7441,20.7441,20.7243,20.7375,41900.0
2009-12-16 12:00:00,31.38,31.38,31.35,31.35,31800.0,20.7375,20.7375,20.7177,20.7177,31800.0
2009-12-16 12:05:00,31.35,31.42,31.35,31.41,29200.0,20.7177,20.764,20.7177,20.7573,29200.0
2009-12-16 12:10:00,31.41,31.42,31.39,31.4,18100.0,20.7573,20.764,20.7441,20.7507,18100.0
2009-12-16 12:15:00,31.4,31.4,31.39,31.4,14900.0,20.7507,20.7507,20.7441,20.7507,14900.0
2009-12-16 12:20:00,31.4,31.4,31.36,31.37,45600.0,20.7507,20.7507,20.7243,20.7309,45600.0
2009-12-16 12:25:00,31.36,31.37,31.34,31.34,45600.0,20.7243,20.7309,20.7111,20.7111,45600.0
2009-12-16 12:30:00,31.35,31.35,31.32,31.33,26300.0,20.7177,20.7177,20.6979,20.7045,26300.0
2009-12-16 12:35:00,31.33,31.33,31.32,31.32,21800.0,20.7045,20.7045,20.6979,20.6979,21800.0
2009-12-16 12:40:00,31.33,31.33,31.32,31.32,18500.0,20.7045,20.7045,20.6979,20.6979,18500.0
2009-12-16 12:45:00,31.33,31.35,31.31,31.35,38900.0,20.7045,20.7177,20.6913,20.7177,38900.0
2009-12-16 12:50:00,31.35,31.36,31.34,31.34,22400.0,20.7177,20.7243,20.7111,20.7111,22400.0
2009-12-16 12:55:00,31.34,31.37,31.34,31.35,28000.0,20.7111,20.7309,20.7111,20.7177,28000.0
2009-12-16 13:00:00,31.35,31.42,31.35,31.4,27900.0,20.7177,20.764,20.7177,20.7507,27900.0
2009-12-16 13:05:00,31.4,31.41,31.37,31.39,21900.0,20.7507,20.7573,20.7309,20.7441,21900.0
2009-12-16 13:10:00,31.39,31.43,31.38,31.42,51600.0,20.7441,20.7706,20.7375,20.764,51600.0
2009-12-16 13:15:00,31.43,31.48,31.42,31.48,67200.0,20.7706,20.8036,20.764,20.8036,67200.0
2009-12-16 13:20:00,31.48,31.49,31.47,31.48,52400.0,20.8036,20.8102,20.797,20.8036,52400.0
2009-12-16 13:25:00,31.48,31.51,31.44,31.49,139900.0,20.8036,20.8234,20.7772,20.8102,139900.0
2009-12-16 13:30:00,31.49,31.52,31.49,31.5,50400.0,20.8102,20.83,20.8102,20.8168,50400.0
2009-12-16 13:35:00,31.5,31.54,31.5,31.53,37000.0,20.8168,20.8433,20.8168,20.8366,37000.0
2009-12-16 13:40:00,31.53,31.54,31.53,31.53,24200.0,20.8366,20.8433,20.8366,20.8366,24200.0
2009-12-16 13:45:00,31.53,31.56,31.53,31.55,63500.0,20.8366,20.8565,20.8366,20.8499,63500.0
2009-12-16 13:50:00,31.56,31.59,31.55,31.57,54600.0,20.8565,20.8763,20.8499,20.8631,54600.0
2009-12-16 13:55:00,31.57,31.58,31.53,31.54,45700.0,20.8631,20.8697,20.8366,20.8433,45700.0
2009-12-16 14:00:00,31.55,31.57,31.52,31.56,53700.0,20.8499,20.8631,20.83,20.8565,53700.0
2009-12-16 14:05:00,31.56,31.62,31.56,31.6,48900.0,20.8565,20.8961,20.8565,20.8829,48900.0
2009-12-16 14:10:00,31.6,31.64,31.58,31.62,37700.0,20.8829,20.9093,20.8697,20.8961,37700.0
2009-12-16 14:15:00,31.63,31.7,31.6,31.69,67100.0,20.9027,20.949,20.8829,20.9424,67100.0
2009-12-16 14:20:00,31.69,31.69,31.51,31.51,54000.0,20.9424,20.9424,20.8234,20.8234,54000.0
2009-12-16 14:25:00,31.52,31.55,31.49,31.55,43600.0,20.83,20.8499,20.8102,20.8499,43600.0
2009-12-16 14:30:00,31.55,31.56,31.48,31.48,27800.0,20.8499,20.8565,20.8036,20.8036,27800.0
2009-12-16 14:35:00,31.48,31.49,31.43,31.47,81500.0,20.8036,20.8102,20.7706,20.797,81500.0
2009-12-16 14:40:00,31.47,31.48,31.41,31.42,44700.0,20.797,20.8036,20.7573,20.764,44700.0
2009-12-16 14:45:00,31.42,31.45,31.41,31.44,47100.0,20.764,20.7838,20.7573,20.7772,47100.0
2009-12-16 14:50:00,31.42,31.43,31.39,31.4,44700.0,20.764,20.7706,20.7441,20.7507,44700.0
2009-12-16 14:55:00,31.41,31.42,31.37,31.38,54200.0,20.7573,20.764,20.7309,20.7375,54200.0
2009-12-16 15:00:00,31.37,31.37,31.33,31.33,47700.0,20.7309,20.7309,20.7045,20.7045,47700.0
2009-12-16 15:05:00,31.33,31.35,31.32,31.33,67700.0,20.7045,20.7177,20.6979,20.7045,67700.0
2009-12-16 15:10:00,31.33,31.34,31.29,31.3,47300.0,20.7045,20.7111,20.678,20.6846,47300.0
2009-12-16 15:15:00,31.3,31.34,31.3,31.33,55900.0,20.6846,20.7111,20.6846,20.7045,55900.0
2009-12-16 15:20:00,31.34,31.35,31.28,31.28,51300.0,20.7111,20.7177,20.6714,20.6714,51300.0
2009-12-16 15:25:00,31.28,31.28,31.25,31.25,61800.0,20.6714,20.6714,20.6516,20.6516,61800.0
2009-12-16 15:30:00,31.25,31.29,31.25,31.29,100600.0,20.6516,20.678,20.6516,20.678,100600.0
2009-12-16 15:35:00,31.28,31.34,31.28,31.34,69600.0,20.6714,20.7111,20.6714,20.7111,69600.0
2009-12-16 15:40:00,31.33,31.33,31.25,31.29,176200.0,20.7045,20.7045,20.6516,20.678,176200.0
2009-12-16 15:45:00,31.3,31.3,31.25,31.27,86900.0,20.6846,20.6846,20.6516,20.6648,86900.0
2009-12-16 15:50:00,31.27,31.3,31.26,31.3,97300.0,20.6648,20.6846,20.6582,20.6846,97300.0
2009-12-16 15:55:00,31.29,31.3,31.23,31.26,308600.0,20.678,20.6846,20.6384,20.6582,308600.0
2009-12-17 09:30:00,31.05,31.23,30.9,30.95,85900.0,20.5194,20.6384,20.4203,20.4534,85900.0
2009-12-17 09:35:00,30.93,31.1,30.93,31.1,88500.0,20.4401,20.5525,20.4401,20.5525,88500.0
2009-12-17 09:40:00,31.1,31.14,30.97,31.0,62300.0,20.5525,20.5789,20.4666,20.4864,62300.0
2009-12-17 09:45:00,31.0,31.0,30.89,30.93,45800.0,20.4864,20.4864,20.4137,20.4401,45800.0
2009-12-17 09:50:00,30.94,30.97,30.9,30.96,85400.0,20.4467,20.4666,20.4203,20.46,85400.0
2009-12-17 09:55:00,30.97,31.0,30.84,30.85,55700.0,20.4666,20.4864,20.3807,20.3873,55700.0
2009-12-17 10:00:00,30.85,30.9,30.8,30.86,53700.0,20.3873,20.4203,20.3542,20.3939,53700.0
2009-12-17 10:05:00,30.86,30.87,30.82,30.87,26300.0,20.3939,20.4005,20.3674,20.4005,26300.0
2009-12-17 10:10:00,30.88,30.89,30.85,30.87,29200.0,20.4071,20.4137,20.3873,20.4005,29200.0
2009-12-17 10:15:00,30.87,30.87,30.84,30.86,23100.0,20.4005,20.4005,20.3807,20.3939,23100.0
2009-12-17 10:20:00,30.85,30.88,30.82,30.88,46100.0,20.3873,20.4071,20.3674,20.4071,46100.0
2009-12-17 10:25:00,30.88,30.91,30.86,30.9,55700.0,20.4071,20.4269,20.3939,20.4203,55700.0
2009-12-17 10:30:00,30.9,30.93,30.83,30.88,62400.0,20.4203,20.4401,20.374,20.4071,62400.0
2009-12-17 10:35:00,30.88,30.89,30.84,30.89,28600.0,20.4071,20.4137,20.3807,20.4137,28600.0
2009-12-17 10:40:00,30.89,30.9,30.86,30.88,25500.0,20.4137,20.4203,20.3939,20.4071,25500.0
2009-12-17 10:45:00,30.87,30.88,30.8,30.8,66900.0,20.4005,20.4071,20.3542,20.3542,66900.0
2009-12-17 10:50:00,30.8,30.86,30.8,30.86,23900.0,20.3542,20.3939,20.3542,20.3939,23900.0
2009-12-17 10:55:00,30.86,30.91,30.86,30.89,46000.0,20.3939,20.4269,20.3939,20.4137,46000.0
2009-12-17 11:00:00,30.87,30.91,30.84,30.84,51800.0,20.4005,20.4269,20.3807,20.3807,51800.0
2009-12-17 11:05:00,30.85,30.85,30.77,30.77,42800.0,20.3873,20.3873,20.3344,20.3344,42800.0
2009-12-17 11:10:00,30.78,30.88,30.78,30.88,39300.0,20.341,20.4071,20.341,20.4071,39300.0
2009-12-17 11:15:00,30.88,30.93,30.88,30.93,22300.0,20.4071,20.4401,20.4071,20.4401,22300.0
2009-12-17 11:20:00,30.92,30.93,30.88,30.9,34700.0,20.4335,20.4401,20.4071,20.4203,34700.0
2009-12-17 11:25:00,30.9,30.91,30.88,30.88,37100.0,20.4203,20.4269,20.4071,20.4071,37100.0
2009-12-17 11:30:00,30.89,30.89,30.84,30.84,24500.0,20.4137,20.4137,20.3807,20.3807,24500.0
2009-12-17 11:35:00,30.84,30.85,30.83,30.83,38300.0,20.3807,20.3873,20.374,20.374,38300.0
2009-12-17 11:40:00,30.84,30.84,30.83,30.83,10800.0,20.3807,20.3807,20.374,20.374,10800.0
2009-12-17 11:45:00,30.83,30.84,30.83,30.83,13200.0,20.374,20.3807,20.374,20.374,13200.0
2009-12-17 11:50:00,30.84,30.84,30.83,30.84,12000.0,20.3807,20.3807,20.374,20.3807,12000.0
2009-12-17 11:55:00,30.83,30.84,30.82,30.83,22200.0,20.374,20.3807,20.3674,20.374,22200.0
2009-12-17 12:00:00,30.82,30.83,30.82,30.82,24600.0,20.3674,20.374,20.3674,20.3674,24600.0
2009-12-17 12:05:00,30.83,30.85,30.82,30.85,23200.0,20.374,20.3873,20.3674,20.3873,23200.0
2009-12-17 12:10:00,30.86,30.88,30.85,30.85,41700.0,20.3939,20.4071,20.3873,20.3873,41700.0
2009-12-17 12:15:00,30.85,30.86,30.83,30.83,24900.0,20.3873,20.3939,20.374,20.374,24900.0
2009-12-17 12:20:00,30.83,30.84,30.81,30.81,22100.0,20.374,20.3807,20.3608,20.3608,22100.0
2009-12-17 12:25:00,30.81,30.82,30.8,30.82,20600.0,20.3608,20.3674,20.3542,20.3674,20600.0
2009-12-17 12:30:00,30.82,30.82,30.8,30.8,11700.0,20.3674,20.3674,20.3542,20.3542,11700.0
2009-12-17 12:35:00,30.81,30.81,30.75,30.75,32900.0,20.3608,20.3608,20.3212,20.3212,32900.0
2009-12-17 12:40:00,30.76,30.76,30.65,30.66,72500.0,20.3278,20.3278,20.2551,20.2617,72500.0
2009-12-17 12:45:00,30.65,30.65,30.61,30.64,30800.0,20.2551,20.2551,20.2287,20.2485,30800.0
2009-12-17 12:50:00,30.64,30.72,30.64,30.72,31800.0,20.2485,20.3014,20.2485,20.3014,31800.0
2009-12-17 12:55:00,30.71,30.75,30.7,30.75,29700.0,20.2947,20.3212,20.2881,20.3212,29700.0
2009-12-17 13:00:00,30.75,30.78,30.73,30.75,36400.0,20.3212,20.341,20.308,20.3212,36400.0
2009-12-17 13:05:00,30.74,30.75,30.74,30.74,6000.0,20.3146,20.3212,20.3146,20.3146,6000.0
2009-12-17 13:10:00,30.74,30.75,30.72,30.75,29500.0,20.3146,20.3212,20.3014,20.3212,29500.0
2009-12-17 13:15:00,30.74,30.75,30.74,30.75,4000.0,20.3146,20.3212,20.3146,20.3212,4000.0
2009-12-17 13:20:00,30.75,30.75,30.73,30.74,10200.0,20.3212,20.3212,20.308,20.3146,10200.0
2009-12-17 13:25:00,30.73,30.77,30.73,30.77,28300.0,20.308,20.3344,20.308,20.3344,28300.0
2009-12-17 13:30:00,30.76,30.79,30.76,30.78,79000.0,20.3278,20.3476,20.3278,20.341,79000.0
2009-12-17 13:35:00,30.78,30.78,30.74,30.74,18700.0,20.341,20.341,20.3146,20.3146,18700.0
2009-12-17 13:40:00,30.75,30.75,30.71,30.72,31700.0,20.3212,20.3212,20.2947,20.3014,31700.0
2009-12-17 13:45:00,30.72,30.73,30.7,30.73,25300.0,20.3014,20.308,20.2881,20.308,25300.0
2009-12-17 13:50:00,30.73,30.76,30.72,30.75,15400.0,20.308,20.3278,20.3014,20.3212,15400.0
2009-12-17 13:55:00,30.76,30.78,30.73,30.77,23500.0,20.3278,20.341,20.308,20.3344,23500.0
2009-12-17 14:00:00,30.76,30.79,30.75,30.77,41400.0,20.3278,20.3476,20.3212,20.3344,41400.0
2009-12-17 14:05:00,30.76,30.77,30.73,30.75,16800.0,20.3278,20.3344,20.308,20.3212,16800.0
2009-12-17 14:10:00,30.75,30.76,30.71,30.71,66700.0,20.3212,20.3278,20.2947,20.2947,66700.0
2009-12-17 14:15:00,30.72,30.72,30.71,30.71,10500.0,20.3014,20.3014,20.2947,20.2947,10500.0
2009-12-17 14:20:00,30.72,30.76,30.72,30.74,37200.0,20.3014,20.3278,20.3014,20.3146,37200.0
2009-12-17 14:25:00,30.75,30.77,30.74,30.74,28000.0,20.3212,20.3344,20.3146,20.3146,28000.0
2009-12-17 14:30:00,30.75,30.75,30.7,30.7,9900.0,20.3212,20.3212,20.2881,20.2881,9900.0
2009-12-17 14:35:00,30.7,30.78,30.7,30.78,36100.0,20.2881,20.341,20.2881,20.341,36100.0
2009-12-17 14:40:00,30.78,30.8,30.75,30.77,38800.0,20.341,20.3542,20.3212,20.3344,38800.0
2009-12-17 14:45:00,30.76,30.76,30.69,30.7,47000.0,20.3278,20.3278,20.2815,20.2881,47000.0
2009-12-17 14:50:00,30.7,30.72,30.69,30.71,26800.0,20.2881,20.3014,20.2815,20.2947,26800.0
2009-12-17 14:55:00,30.71,30.71,30.68,30.68,76300.0,20.2947,20.2947,20.2749,20.2749,76300.0
2009-12-17 15:00:00,30.68,30.68,30.63,30.64,72600.0,20.2749,20.2749,20.2419,20.2485,72600.0
2009-12-17 15:05:00,30.64,30.66,30.63,30.64,31500.0,20.2485,20.2617,20.2419,20.2485,31500.0
2009-12-17 15:10:00,30.63,30.64,30.57,30.59,45200.0,20.2419,20.2485,20.2022,20.2154,45200.0
2009-12-17 15:15:00,30.57,30.59,30.53,30.54,43000.0,20.2022,20.2154,20.1758,20.1824,43000.0
2009-12-17 15:20:00,30.53,30.54,30.5,30.52,61700.0,20.1758,20.1824,20.156,20.1692,61700.0
2009-12-17 15:25:00,30.52,30.53,30.5,30.5,37300.0,20.1692,20.1758,20.156,20.156,37300.0
2009-12-17 15:30:00,30.5,30.56,30.5,30.56,112600.0,20.156,20.1956,20.156,20.1956,112600.0
2009-12-17 15:35:00,30.55,30.57,30.55,30.57,58100.0,20.189,20.2022,20.189,20.2022,58100.0
2009-12-17 15:40:00,30.56,30.62,30.55,30.61,116100.0,20.1956,20.2353,20.189,20.2287,116100.0
2009-12-17 15:45:00,30.62,30.62,30.56,30.57,74600.0,20.2353,20.2353,20.1956,20.2022,74600.0
2009-12-17 15:50:00,30.58,30.6,30.54,30.54,102200.0,20.2088,20.2221,20.1824,20.1824,102200.0
2009-12-17 15:55:00,30.54,30.58,30.54,30.57,183000.0,20.1824,20.2088,20.1824,20.2022,183000.0
2009-12-18 09:30:00,30.85,30.85,30.6,30.6,975400.0,20.3873,20.3873,20.2221,20.2221,975400.0
2009-12-18 09:35:00,30.59,30.66,30.56,30.59,51500.0,20.2154,20.2617,20.1956,20.2154,51500.0
2009-12-18 09:40:00,30.59,30.6,30.51,30.6,39900.0,20.2154,20.2221,20.1626,20.2221,39900.0
2009-12-18 09:45:00,30.61,30.64,30.53,30.55,38400.0,20.2287,20.2485,20.1758,20.189,38400.0
2009-12-18 09:50:00,30.54,30.57,30.43,30.44,58200.0,20.1824,20.2022,20.1097,20.1163,58200.0
2009-12-18 09:55:00,30.43,30.44,30.38,30.41,94900.0,20.1097,20.1163,20.0767,20.0965,94900.0
2009-12-18 10:00:00,30.42,30.5,30.39,30.43,51100.0,20.1031,20.156,20.0833,20.1097,51100.0
2009-12-18 10:05:00,30.43,30.51,30.39,30.49,46200.0,20.1097,20.1626,20.0833,20.1494,46200.0
2009-12-18 10:10:00,30.48,30.52,30.48,30.48,67600.0,20.1428,20.1692,20.1428,20.1428,67600.0
2009-12-18 10:15:00,30.48,30.51,30.47,30.48,35800.0,20.1428,20.1626,20.1361,20.1428,35800.0
2009-12-18 10:20:00,30.48,30.49,30.39,30.41,42800.0,20.1428,20.1494,20.0833,20.0965,42800.0
2009-12-18 10:25:00,30.4,30.46,30.4,30.42,55100.0,20.0899,20.1295,20.0899,20.1031,55100.0
2009-12-18 10:30:00,30.43,30.47,30.42,30.45,37000.0,20.1097,20.1361,20.1031,20.1229,37000.0
2009-12-18 10:35:00,30.46,30.48,30.42,30.48,42000.0,20.1295,20.1428,20.1031,20.1428,42000.0
2009-12-18 10:40:00,30.48,30.52,30.46,30.52,48300.0,20.1428,20.1692,20.1295,20.1692,48300.0
2009-12-18 10:45:00,30.52,30.53,30.41,30.41,30000.0,20.1692,20.1758,20.0965,20.0965,30000.0
2009-12-18 10:50:00,30.42,30.42,30.34,30.36,55200.0,20.1031,20.1031,20.0502,20.0634,55200.0
2009-12-18 10:55:00,30.36,30.38,30.34,30.36,49100.0,20.0634,20.0767,20.0502,20.0634,49100.0
2009-12-18 11:00:00,30.37,30.45,30.36,30.45,35100.0,20.0701,20.1229,20.0634,20.1229,35100.0
2009-12-18 11:05:00,30.45,30.45,30.37,30.37,41500.0,20.1229,20.1229,20.0701,20.0701,41500.0
2009-12-18 11:10:00,30.37,30.42,30.37,30.42,23500.0,20.0701,20.1031,20.0701,20.1031,23500.0
2009-12-18 11:15:00,30.42,30.45,30.26,30.3,112500.0,20.1031,20.1229,19.9974,20.0238,112500.0
2009-12-18 11:20:00,30.3,30.3,30.25,30.26,25400.0,20.0238,20.0238,19.9908,19.9974,25400.0
2009-12-18 11:25:00,30.26,30.29,30.24,30.25,37200.0,19.9974,20.0172,19.9841,19.9908,37200.0
2009-12-18 11:30:00,30.25,30.34,30.24,30.32,41100.0,19.9908,20.0502,19.9841,20.037,41100.0
2009-12-18 11:35:00,30.33,30.34,30.27,30.32,37100.0,20.0436,20.0502,20.004,20.037,37100.0
2009-12-18 11:40:00,30.32,30.32,30.26,30.27,38200.0,20.037,20.037,19.9974,20.004,38200.0
2009-12-18 11:45:00,30.27,30.27,30.23,30.24,14200.0,20.004,20.004,19.9775,19.9841,14200.0
2009-12-18 11:50:00,30.24,30.26,30.23,30.26,22200.0,19.9841,19.9974,19.9775,19.9974,22200.0
2009-12-18 11:55:00,30.26,30.29,30.26,30.27,25000.0,19.9974,20.0172,19.9974,20.004,25000.0
2009-12-18 12:00:00,30.26,30.28,30.26,30.28,16900.0,19.9974,20.0106,19.9974,20.0106,16900.0
2009-12-18 12:05:00,30.28,30.31,30.24,30.31,23800.0,20.0106,20.0304,19.9841,20.0304,23800.0
2009-12-18 12:10:00,30.32,30.37,30.31,30.37,17300.0,20.037,20.0701,20.0304,20.0701,17300.0
2009-12-18 12:15:00,30.37,30.39,30.33,30.37,11500.0,20.0701,20.0833,20.0436,20.0701,11500.0
2009-12-18 12:20:00,30.36,30.44,30.35,30.44,75000.0,20.0634,20.1163,20.0568,20.1163,75000.0
2009-12-18 12:25:00,30.44,30.45,30.4,30.41,21400.0,20.1163,20.1229,20.0899,20.0965,21400.0
2009-12-18 12:30:00,30.41,30.41,30.4,30.4,13300.0,20.0965,20.0965,20.0899,20.0899,13300.0
2009-12-18 12:35:00,30.4,30.4,30.36,30.38,11500.0,20.0899,20.0899,20.0634,20.0767,11500.0
2009-12-18 12:40:00,30.38,30.39,30.36,30.38,15600.0,20.0767,20.0833,20.0634,20.0767,15600.0
2009-12-18 12:45:00,30.38,30.39,30.34,30.37,15700.0,20.0767,20.0833,20.0502,20.0701,15700.0
2009-12-18 12:50:00,30.37,30.4,30.36,30.37,19200.0,20.0701,20.0899,20.0634,20.0701,19200.0
2009-12-18 12:55:00,30.38,30.38,30.36,30.38,7000.0,20.0767,20.0767,20.0634,20.0767,7000.0
2009-12-18 13:00:00,30.38,30.38,30.35,30.35,11000.0,20.0767,20.0767,20.0568,20.0568,11000.0
2009-12-18 13:05:00,30.35,30.37,30.35,30.36,13900.0,20.0568,20.0701,20.0568,20.0634,13900.0
2009-12-18 13:10:00,30.36,30.4,30.35,30.38,24000.0,20.0634,20.0899,20.0568,20.0767,24000.0
2009-12-18 13:15:00,30.38,30.43,30.38,30.42,22200.0,20.0767,20.1097,20.0767,20.1031,22200.0
2009-12-18 13:20:00,30.42,30.43,30.4,30.41,21200.0,20.1031,20.1097,20.0899,20.0965,21200.0
2009-12-18 13:25:00,30.42,30.47,30.4,30.44,51100.0,20.1031,20.1361,20.0899,20.1163,51100.0
2009-12-18 13:30:00,30.46,30.47,30.43,30.43,20000.0,20.1295,20.1361,20.1097,20.1097,20000.0
2009-12-18 13:35:00,30.43,30.43,30.39,30.43,33900.0,20.1097,20.1097,20.0833,20.1097,33900.0
2009-12-18 13:40:00,30.43,30.43,30.41,30.42,16300.0,20.1097,20.1097,20.0965,20.1031,16300.0
2009-12-18 13:45:00,30.42,30.42,30.4,30.4,21800.0,20.1031,20.1031,20.0899,20.0899,21800.0
2009-12-18 13:50:00,30.4,30.42,30.39,30.41,37000.0,20.0899,20.1031,20.0833,20.0965,37000.0
2009-12-18 13:55:00,30.41,30.43,30.4,30.42,39200.0,20.0965,20.1097,20.0899,20.1031,39200.0
2009-12-18 14:00:00,30.42,30.44,30.4,30.43,44900.0,20.1031,20.1163,20.0899,20.1097,44900.0
2009-12-18 14:05:00,30.43,30.48,30.42,30.48,34800.0,20.1097,20.1428,20.1031,20.1428,34800.0
2009-12-18 14:10:00,30.48,30.48,30.43,30.45,29500.0,20.1428,20.1428,20.1097,20.1229,29500.0
2009-12-18 14:15:00,30.45,30.49,30.43,30.49,40900.0,20.1229,20.1494,20.1097,20.1494,40900.0
2009-12-18 14:20:00,30.49,30.49,30.44,30.45,18600.0,20.1494,20.1494,20.1163,20.1229,18600.0
2009-12-18 14:25:00,30.45,30.46,30.44,30.44,16100.0,20.1229,20.1295,20.1163,20.1163,16100.0
2009-12-18 14:30:00,30.44,30.45,30.41,30.41,25800.0,20.1163,20.1229,20.0965,20.0965,25800.0
2009-12-18 14:35:00,30.41,30.42,30.4,30.41,8000.0,20.0965,20.1031,20.0899,20.0965,8000.0
2009-12-18 14:40:00,30.4,30.41,30.39,30.4,21600.0,20.0899,20.0965,20.0833,20.0899,21600.0
2009-12-18 14:45:00,30.4,30.41,30.38,30.38,19600.0,20.0899,20.0965,20.0767,20.0767,19600.0
2009-12-18 14:50:00,30.38,30.43,30.38,30.42,25300.0,20.0767,20.1097,20.0767,20.1031,25300.0
2009-12-18 14:55:00,30.43,30.47,30.43,30.44,40900.0,20.1097,20.1361,20.1097,20.1163,40900.0
2009-12-18 15:00:00,30.44,30.47,30.43,30.44,47600.0,20.1163,20.1361,20.1097,20.1163,47600.0
2009-12-18 15:05:00,30.44,30.46,30.41,30.42,21900.0,20.1163,20.1295,20.0965,20.1031,21900.0
2009-12-18 15:10:00,30.41,30.42,30.4,30.4,20800.0,20.0965,20.1031,20.0899,20.0899,20800.0
2009-12-18 15:15:00,30.4,30.41,30.4,30.41,9500.0,20.0899,20.0965,20.0899,20.0965,9500.0
2009-12-18 15:20:00,30.41,30.41,30.36,30.36,21400.0,20.0965,20.0965,20.0634,20.0634,21400.0
2009-12-18 15:25:00,30.36,30.37,30.35,30.37,18500.0,20.0634,20.0701,20.0568,20.0701,18500.0
2009-12-18 15:30:00,30.37,30.38,30.36,30.37,32800.0,20.0701,20.0767,20.0634,20.0701,32800.0
2009-12-18 15:35:00,30.37,30.39,30.35,30.35,55700.0,20.0701,20.0833,20.0568,20.0568,55700.0
2009-12-18 15:40:00,30.36,30.42,30.35,30.42,61600.0,20.0634,20.1031,20.0568,20.1031,61600.0
2009-12-18 15:45:00,30.42,30.43,30.41,30.43,37300.0,20.1031,20.1097,20.0965,20.1097,37300.0
2009-12-18 15:50:00,30.43,30.45,30.42,30.44,80400.0,20.1097,20.1229,20.1031,20.1163,80400.0
2009-12-18 15:55:00,30.45,30.53,30.45,30.53,226300.0,20.1229,20.1758,20.1229,20.1758,226300.0
2009-12-21 09:30:00,30.75,31.24,30.7,31.24,138800.0,20.3212,20.645,20.2881,20.645,138800.0
2009-12-21 09:35:00,31.24,31.24,31.04,31.07,75600.0,20.645,20.645,20.5128,20.5327,75600.0
2009-12-21 09:40:00,31.07,31.07,30.94,31.01,41700.0,20.5327,20.5327,20.4467,20.493,41700.0
2009-12-21 09:45:00,31.01,31.04,30.94,30.94,37200.0,20.493,20.5128,20.4467,20.4467,37200.0
2009-12-21 09:50:00,30.94,30.94,30.89,30.93,46800.0,20.4467,20.4467,20.4137,20.4401,46800.0
2009-12-21 09:55:00,30.92,31.01,30.92,30.96,28500.0,20.4335,20.493,20.4335,20.46,28500.0
2009-12-21 10:00:00,30.97,31.02,30.97,31.0,75200.0,20.4666,20.4996,20.4666,20.4864,75200.0
2009-12-21 10:05:00,31.0,31.03,30.99,31.02,62100.0,20.4864,20.5062,20.4798,20.4996,62100.0
2009-12-21 10:10:00,31.03,31.05,30.99,31.0,76700.0,20.5062,20.5194,20.4798,20.4864,76700.0
2009-12-21 10:15:00,31.0,31.07,30.99,31.07,22900.0,20.4864,20.5327,20.4798,20.5327,22900.0
2009-12-21 10:20:00,31.06,31.07,31.03,31.05,28100.0,20.526,20.5327,20.5062,20.5194,28100.0
2009-12-21 10:25:00,31.06,31.06,31.0,31.02,51500.0,20.526,20.526,20.4864,20.4996,51500.0
2009-12-21 10:30:00,31.03,31.06,31.01,31.05,43300.0,20.5062,20.526,20.493,20.5194,43300.0
2009-12-21 10:35:00,31.05,31.08,31.04,31.08,31800.0,20.5194,20.5393,20.5128,20.5393,31800.0
2009-12-21 10:40:00,31.08,31.09,31.05,31.08,58100.0,20.5393,20.5459,20.5194,20.5393,58100.0
2009-12-21 10:45:00,31.07,31.09,31.06,31.08,56400.0,20.5327,20.5459,20.526,20.5393,56400.0
2009-12-21 10:50:00,31.09,31.09,31.07,31.08,27300.0,20.5459,20.5459,20.5327,20.5393,27300.0
2009-12-21 10:55:00,31.09,31.09,31.07,31.08,18600.0,20.5459,20.5459,20.5327,20.5393,18600.0
2009-12-21 11:00:00,31.07,31.08,30.97,31.0,57500.0,20.5327,20.5393,20.4666,20.4864,57500.0
2009-12-21 11:05:00,30.99,31.02,30.98,31.01,38600.0,20.4798,20.4996,20.4732,20.493,38600.0
2009-12-21 11:10:00,31.0,31.02,30.97,31.0,58300.0,20.4864,20.4996,20.4666,20.4864,58300.0
2009-12-21 11:15:00,31.0,31.0,30.96,30.99,30000.0,20.4864,20.4864,20.46,20.4798,30000.0
2009-12-21 11:20:00,30.98,30.99,30.97,30.99,13700.0,20.4732,20.4798,20.4666,20.4798,13700.0
2009-12-21 11:25:00,30.98,30.99,30.97,30.99,10700.0,20.4732,20.4798,20.4666,20.4798,10700.0
2009-12-21 11:30:00,30.99,31.0,30.97,30.99,24000.0,20.4798,20.4864,20.4666,20.4798,24000.0
2009-12-21 11:35:00,30.98,31.0,30.98,31.0,11200.0,20.4732,20.4864,20.4732,20.4864,11200.0
2009-12-21 11:40:00,31.0,31.02,30.99,31.01,31500.0,20.4864,20.4996,20.4798,20.493,31500.0
2009-12-21 11:45:00,31.0,31.0,30.96,30.96,32600.0,20.4864,20.4864,20.46,20.46,32600.0
2009-12-21 11:50:00,30.97,31.03,30.96,31.02,22900.0,20.4666,20.5062,20.46,20.4996,22900.0
2009-12-21 11:55:00,31.03,31.07,31.02,31.07,28500.0,20.5062,20.5327,20.4996,20.5327,28500.0
2009-12-21 12:00:00,31.07,31.08,31.04,31.08,24700.0,20.5327,20.5393,20.5128,20.5393,24700.0
2009-12-21 12:05:00,31.08,31.1,31.07,31.09,26000.0,20.5393,20.5525,20.5327,20.5459,26000.0
2009-12-21 12:10:00,31.1,31.11,31.09,31.09,55000.0,20.5525,20.5591,20.5459,20.5459,55000.0
2009-12-21 12:15:00,31.09,31.09,31.06,31.09,26000.0,20.5459,20.5459,20.526,20.5459,26000.0
2009-12-21 12:20:00,31.09,31.09,31.03,31.04,20400.0,20.5459,20.5459,20.5062,20.5128,20400.0
2009-12-21 12:25:00,31.03,31.04,30.96,30.97,54400.0,20.5062,20.5128,20.46,20.4666,54400.0
2009-12-21 12:30:00,30.97,30.98,30.91,30.91,39000.0,20.4666,20.4732,20.4269,20.4269,39000.0
2009-12-21 12:35:00,30.91,30.91,30.89,30.9,24900.0,20.4269,20.4269,20.4137,20.4203,24900.0
2009-12-21 12:40:00,30.9,30.92,30.89,30.89,41200.0,20.4203,20.4335,20.4137,20.4137,41200.0
2009-12-21 12:45:00,30.89,30.91,30.89,30.9,16200.0,20.4137,20.4269,20.4137,20.4203,16200.0
2009-12-21 12:50:00,30.9,30.9,30.83,30.83,24200.0,20.4203,20.4203,20.374,20.374,24200.0
2009-12-21 12:55:00,30.82,30.85,30.82,30.84,23800.0,20.3674,20.3873,20.3674,20.3807,23800.0
2009-12-21 13:00:00,30.85,30.85,30.84,30.84,9700.0,20.3873,20.3873,20.3807,20.3807,9700.0
2009-12-21 13:05:00,30.85,30.88,30.84,30.88,15100.0,20.3873,20.4071,20.3807,20.4071,15100.0
2009-12-21 13:10:00,30.88,30.88,30.84,30.85,34000.0,20.4071,20.4071,20.3807,20.3873,34000.0
2009-12-21 13:15:00,30.84,30.85,30.83,30.85,13900.0,20.3807,20.3873,20.374,20.3873,13900.0
2009-12-21 13:20:00,30.85,30.88,30.85,30.87,22200.0,20.3873,20.4071,20.3873,20.4005,22200.0
2009-12-21 13:25:00,30.88,30.89,30.87,30.89,15400.0,20.4071,20.4137,20.4005,20.4137,15400.0
2009-12-21 13:30:00,30.89,30.9,30.88,30.9,18100.0,20.4137,20.4203,20.4071,20.4203,18100.0
2009-12-21 13:35:00,30.9,30.94,30.89,30.94,23300.0,20.4203,20.4467,20.4137,20.4467,23300.0
2009-12-21 13:40:00,30.94,30.95,30.92,30.92,15600.0,20.4467,20.4534,20.4335,20.4335,15600.0
2009-12-21 13:45:00,30.93,30.95,30.92,30.92,21200.0,20.4401,20.4534,20.4335,20.4335,21200.0
2009-12-21 13:50:00,30.93,30.93,30.91,30.92,17400.0,20.4401,20.4401,20.4269,20.4335,17400.0
2009-12-21 13:55:00,30.91,30.92,30.9,30.91,27000.0,20.4269,20.4335,20.4203,20.4269,27000.0
2009-12-21 14:00:00,30.91,30.91,30.88,30.89,13200.0,20.4269,20.4269,20.4071,20.4137,13200.0
2009-12-21 14:05:00,30.89,30.89,30.86,30.89,17000.0,20.4137,20.4137,20.3939,20.4137,17000.0
2009-12-21 14:10:00,30.89,30.9,30.88,30.9,25900.0,20.4137,20.4203,20.4071,20.4203,25900.0
2009-12-21 14:15:00,30.9,30.91,30.89,30.91,11100.0,20.4203,20.4269,20.4137,20.4269,11100.0
2009-12-21 14:20:00,30.91,30.92,30.9,30.91,19400.0,20.4269,20.4335,20.4203,20.4269,19400.0
2009-12-21 14:25:00,30.91,30.91,30.88,30.88,15900.0,20.4269,20.4269,20.4071,20.4071,15900.0
2009-12-21 14:30:00,30.89,30.89,30.88,30.89,13700.0,20.4137,20.4137,20.4071,20.4137,13700.0
2009-12-21 14:35:00,30.89,30.94,30.88,30.94,61300.0,20.4137,20.4467,20.4071,20.4467,61300.0
2009-12-21 14:40:00,30.94,30.99,30.92,30.99,86700.0,20.4467,20.4798,20.4335,20.4798,86700.0
2009-12-21 14:45:00,30.99,31.01,30.97,30.98,81000.0,20.4798,20.493,20.4666,20.4732,81000.0
2009-12-21 14:50:00,30.98,30.99,30.94,30.94,26400.0,20.4732,20.4798,20.4467,20.4467,26400.0
2009-12-21 14:55:00,30.94,30.95,30.91,30.92,23300.0,20.4467,20.4534,20.4269,20.4335,23300.0
2009-12-21 15:00:00,30.92,30.92,30.88,30.89,23200.0,20.4335,20.4335,20.4071,20.4137,23200.0
2009-12-21 15:05:00,30.88,30.89,30.87,30.89,26700.0,20.4071,20.4137,20.4005,20.4137,26700.0
2009-12-21 15:10:00,30.88,30.88,30.84,30.85,31800.0,20.4071,20.4071,20.3807,20.3873,31800.0
2009-12-21 15:15:00,30.85,30.86,30.83,30.86,29600.0,20.3873,20.3939,20.374,20.3939,29600.0
2009-12-21 15:20:00,30.85,30.86,30.83,30.85,25000.0,20.3873,20.3939,20.374,20.3873,25000.0
2009-12-21 15:25:00,30.84,30.85,30.82,30.82,32700.0,20.3807,20.3873,20.3674,20.3674,32700.0
2009-12-21 15:30:00,30.83,30.83,30.78,30.78,35400.0,20.374,20.374,20.341,20.341,35400.0
2009-12-21 15:35:00,30.78,30.79,30.76,30.77,86500.0,20.341,20.3476,20.3278,20.3344,86500.0
2009-12-21 15:40:00,30.78,30.8,30.73,30.73,88900.0,20.341,20.3542,20.308,20.308,88900.0
2009-12-21 15:45:00,30.74,30.8,30.73,30.79,74200.0,20.3146,20.3542,20.308,20.3476,74200.0
2009-12-21 15:50:00,30.78,30.79,30.74,30.77,79400.0,20.341,20.3476,20.3146,20.3344,79400.0
2009-12-21 15:55:00,30.77,30.8,30.75,30.76,210800.0,20.3344,20.3542,20.3212,20.3278,210800.0
2009-12-22 09:30:00,30.86,30.89,30.76,30.76,69300.0,20.3939,20.4137,20.3278,20.3278,69300.0
2009-12-22 09:35:00,30.75,30.94,30.67,30.92,35800.0,20.3212,20.4467,20.2683,20.4335,35800.0
2009-12-22 09:40:00,30.89,30.91,30.75,30.84,26700.0,20.4137,20.4269,20.3212,20.3807,26700.0
2009-12-22 09:45:00,30.83,30.84,30.75,30.8,40900.0,20.374,20.3807,20.3212,20.3542,40900.0
2009-12-22 09:50:00,30.81,30.88,30.81,30.84,22900.0,20.3608,20.4071,20.3608,20.3807,22900.0
2009-12-22 09:55:00,30.84,30.92,30.84,30.9,52200.0,20.3807,20.4335,20.3807,20.4203,52200.0
2009-12-22 10:00:00,30.93,31.02,30.9,30.94,62500.0,20.4401,20.4996,20.4203,20.4467,62500.0
2009-12-22 10:05:00,30.93,31.13,30.92,31.08,36900.0,20.4401,20.5723,20.4335,20.5393,36900.0
2009-12-22 10:10:00,31.08,31.12,31.05,31.06,25900.0,20.5393,20.5657,20.5194,20.526,25900.0
2009-12-22 10:15:00,31.06,31.07,31.02,31.05,25900.0,20.526,20.5327,20.4996,20.5194,25900.0
2009-12-22 10:20:00,31.05,31.05,30.95,30.95,32400.0,20.5194,20.5194,20.4534,20.4534,32400.0
2009-12-22 10:25:00,30.95,30.96,30.93,30.94,33200.0,20.4534,20.46,20.4401,20.4467,33200.0
2009-12-22 10:30:00,30.94,30.94,30.89,30.89,18600.0,20.4467,20.4467,20.4137,20.4137,18600.0
2009-12-22 10:35:00,30.9,30.94,30.89,30.91,17400.0,20.4203,20.4467,20.4137,20.4269,17400.0
2009-12-22 10:40:00,30.91,30.92,30.86,30.86,14700.0,20.4269,20.4335,20.3939,20.3939,14700.0
2009-12-22 10:45:00,30.87,30.89,30.87,30.88,9700.0,20.4005,20.4137,20.4005,20.4071,9700.0
2009-12-22 10:50:00,30.89,30.9,30.88,30.9,17900.0,20.4137,20.4203,20.4071,20.4203,17900.0
2009-12-22 10:55:00,30.9,30.91,30.89,30.89,8900.0,20.4203,20.4269,20.4137,20.4137,8900.0
2009-12-22 11:00:00,30.89,30.9,30.82,30.83,70400.0,20.4137,20.4203,20.3674,20.374,70400.0
2009-12-22 11:05:00,30.83,30.88,30.83,30.88,34400.0,20.374,20.4071,20.374,20.4071,34400.0
2009-12-22 11:10:00,30.87,30.88,30.87,30.88,9500.0,20.4005,20.4071,20.4005,20.4071,9500.0
2009-12-22 11:15:00,30.87,30.91,30.87,30.87,23300.0,20.4005,20.4269,20.4005,20.4005,23300.0
2009-12-22 11:20:00,30.87,30.88,30.82,30.83,22900.0,20.4005,20.4071,20.3674,20.374,22900.0
2009-12-22 11:25:00,30.82,30.87,30.82,30.86,7800.0,20.3674,20.4005,20.3674,20.3939,7800.0
2009-12-22 11:30:00,30.86,30.86,30.81,30.86,19200.0,20.3939,20.3939,20.3608,20.3939,19200.0
2009-12-22 11:35:00,30.85,30.9,30.84,30.9,10300.0,20.3873,20.4203,20.3807,20.4203,10300.0
2009-12-22 11:40:00,30.9,30.91,30.89,30.89,10200.0,20.4203,20.4269,20.4137,20.4137,10200.0
2009-12-22 11:45:00,30.9,30.91,30.89,30.9,10100.0,20.4203,20.4269,20.4137,20.4203,10100.0
2009-12-22 11:50:00,30.89,30.91,30.87,30.87,14200.0,20.4137,20.4269,20.4005,20.4005,14200.0
2009-12-22 11:55:00,30.87,30.89,30.85,30.88,16400.0,20.4005,20.4137,20.3873,20.4071,16400.0
2009-12-22 12:00:00,30.89,30.9,30.88,30.9,14000.0,20.4137,20.4203,20.4071,20.4203,14000.0
2009-12-22 12:05:00,30.89,30.9,30.88,30.89,38500.0,20.4137,20.4203,20.4071,20.4137,38500.0
2009-12-22 12:10:00,30.89,30.9,30.88,30.9,24300.0,20.4137,20.4203,20.4071,20.4203,24300.0
2009-12-22 12:15:00,30.9,30.9,30.89,30.9,14100.0,20.4203,20.4203,20.4137,20.4203,14100.0
2009-12-22 12:20:00,30.89,30.9,30.86,30.87,44100.0,20.4137,20.4203,20.3939,20.4005,44100.0
2009-12-22 12:25:00,30.87,30.9,30.87,30.89,17900.0,20.4005,20.4203,20.4005,20.4137,17900.0
2009-12-22 12:30:00,30.89,30.9,30.89,30.9,25800.0,20.4137,20.4203,20.4137,20.4203,25800.0
2009-12-22 12:35:00,30.9,30.9,30.88,30.89,21200.0,20.4203,20.4203,20.4071,20.4137,21200.0
2009-12-22 12:40:00,30.88,30.89,30.88,30.89,3300.0,20.4071,20.4137,20.4071,20.4137,3300.0
2009-12-22 12:45:00,30.89,30.9,30.88,30.9,33300.0,20.4137,20.4203,20.4071,20.4203,33300.0
2009-12-22 12:50:00,30.9,30.9,30.89,30.9,24000.0,20.4203,20.4203,20.4137,20.4203,24000.0
2009-12-22 12:55:00,30.9,30.9,30.89,30.9,25200.0,20.4203,20.4203,20.4137,20.4203,25200.0
2009-12-22 13:00:00,30.89,30.9,30.88,30.89,21800.0,20.4137,20.4203,20.4071,20.4137,21800.0
2009-12-22 13:05:00,30.89,30.9,30.87,30.89,30700.0,20.4137,20.4203,20.4005,20.4137,30700.0
2009-12-22 13:10:00,30.9,30.9,30.89,30.89,6400.0,20.4203,20.4203,20.4137,20.4137,6400.0
2009-12-22 13:15:00,30.89,30.9,30.89,30.89,5800.0,20.4137,20.4203,20.4137,20.4137,5800.0
2009-12-22 13:20:00,30.89,30.9,30.89,30.9,9000.0,20.4137,20.4203,20.4137,20.4203,9000.0
2009-12-22 13:25:00,30.89,30.9,30.89,30.9,8600.0,20.4137,20.4203,20.4137,20.4203,8600.0
2009-12-22 13:30:00,30.9,30.9,30.89,30.89,41000.0,20.4203,20.4203,20.4137,20.4137,41000.0
2009-12-22 13:35:00,30.89,30.9,30.86,30.88,44300.0,20.4137,20.4203,20.3939,20.4071,44300.0
2009-12-22 13:40:00,30.88,30.89,30.84,30.87,30100.0,20.4071,20.4137,20.3807,20.4005,30100.0
2009-12-22 13:45:00,30.87,30.88,30.85,30.85,17100.0,20.4005,20.4071,20.3873,20.3873,17100.0
2009-12-22 13:50:00,30.84,30.85,30.8,30.84,50200.0,20.3807,20.3873,20.3542,20.3807,50200.0
2009-12-22 13:55:00,30.84,30.85,30.82,30.82,14600.0,20.3807,20.3873,20.3674,20.3674,14600.0
2009-12-22 14:00:00,30.82,30.82,30.77,30.77,37200.0,20.3674,20.3674,20.3344,20.3344,37200.0
2009-12-22 14:05:00,30.78,30.8,30.77,30.79,25100.0,20.341,20.3542,20.3344,20.3476,25100.0
2009-12-22 14:10:00,30.79,30.8,30.69,30.7,99500.0,20.3476,20.3542,20.2815,20.2881,99500.0
2009-12-22 14:15:00,30.7,30.76,30.69,30.75,59900.0,20.2881,20.3278,20.2815,20.3212,59900.0
2009-12-22 14:20:00,30.76,30.82,30.75,30.82,39800.0,20.3278,20.3674,20.3212,20.3674,39800.0
2009-12-22 14:25:00,30.82,30.83,30.79,30.83,29100.0,20.3674,20.374,20.3476,20.374,29100.0
2009-12-22 14:30:00,30.82,30.84,30.81,30.83,27400.0,20.3674,20.3807,20.3608,20.374,27400.0
2009-12-22 14:35:00,30.83,30.85,30.82,30.84,22400.0,20.374,20.3873,20.3674,20.3807,22400.0
2009-12-22 14:40:00,30.85,30.87,30.84,30.86,40500.0,20.3873,20.4005,20.3807,20.3939,40500.0
2009-12-22 14:45:00,30.86,30.86,30.8,30.8,40800.0,20.3939,20.3939,20.3542,20.3542,40800.0
2009-12-22 14:50:00,30.81,30.81,30.79,30.81,23000.0,20.3608,20.3608,20.3476,20.3608,23000.0
2009-12-22 14:55:00,30.81,30.85,30.8,30.84,22300.0,20.3608,20.3873,20.3542,20.3807,22300.0
2009-12-22 15:00:00,30.83,30.85,30.83,30.85,26500.0,20.374,20.3873,20.374,20.3873,26500.0
2009-12-22 15:05:00,30.85,30.85,30.8,30.8,22200.0,20.3873,20.3873,20.3542,20.3542,22200.0
2009-12-22 15:10:00,30.81,30.85,30.78,30.81,55500.0,20.3608,20.3873,20.341,20.3608,55500.0
2009-12-22 15:15:00,30.81,30.85,30.8,30.82,27300.0,20.3608,20.3873,20.3542,20.3674,27300.0
2009-12-22 15:20:00,30.82,30.86,30.82,30.85,23000.0,20.3674,20.3939,20.3674,20.3873,23000.0
2009-12-22 15:25:00,30.85,30.86,30.83,30.83,32400.0,20.3873,20.3939,20.374,20.374,32400.0
2009-12-22 15:30:00,30.83,30.85,30.8,30.85,55400.0,20.374,20.3873,20.3542,20.3873,55400.0
2009-12-22 15:35:00,30.85,30.88,30.83,30.85,40800.0,20.3873,20.4071,20.374,20.3873,40800.0
2009-12-22 15:40:00,30.84,30.84,30.78,30.79,45100.0,20.3807,20.3807,20.341,20.3476,45100.0
2009-12-22 15:45:00,30.78,30.84,30.78,30.84,57000.0,20.341,20.3807,20.341,20.3807,57000.0
2009-12-22 15:50:00,30.85,30.85,30.78,30.78,69300.0,20.3873,20.3873,20.341,20.341,69300.0
2009-12-22 15:55:00,30.78,30.81,30.76,30.81,162400.0,20.341,20.3608,20.3278,20.3608,162400.0
2009-12-23 09:30:00,30.82,31.03,30.8,30.99,78100.0,20.3674,20.5062,20.3542,20.4798,78100.0
2009-12-23 09:35:00,30.99,31.14,30.95,31.06,34400.0,20.4798,20.5789,20.4534,20.526,34400.0
2009-12-23 09:40:00,31.06,31.07,30.98,30.98,16300.0,20.526,20.5327,20.4732,20.4732,16300.0
2009-12-23 09:45:00,30.98,31.05,30.95,31.05,19600.0,20.4732,20.5194,20.4534,20.5194,19600.0
2009-12-23 09:50:00,31.04,31.08,30.98,31.07,35000.0,20.5128,20.5393,20.4732,20.5327,35000.0
2009-12-23 09:55:00,31.05,31.1,31.03,31.06,39400.0,20.5194,20.5525,20.5062,20.526,39400.0
2009-12-23 10:00:00,31.05,31.06,30.99,31.04,45800.0,20.5194,20.526,20.4798,20.5128,45800.0
2009-12-23 10:05:00,31.06,31.14,31.03,31.1,63300.0,20.526,20.5789,20.5062,20.5525,63300.0
2009-12-23 10:10:00,31.1,31.13,31.09,31.13,24500.0,20.5525,20.5723,20.5459,20.5723,24500.0
2009-12-23 10:15:00,31.13,31.2,31.1,31.1,42100.0,20.5723,20.6186,20.5525,20.5525,42100.0
2009-12-23 10:20:00,31.11,31.11,31.06,31.06,17100.0,20.5591,20.5591,20.526,20.526,17100.0
2009-12-23 10:25:00,31.06,31.12,31.02,31.12,36800.0,20.526,20.5657,20.4996,20.5657,36800.0
2009-12-23 10:30:00,31.12,31.18,31.11,31.17,39500.0,20.5657,20.6053,20.5591,20.5987,39500.0
2009-12-23 10:35:00,31.17,31.22,31.17,31.22,22100.0,20.5987,20.6318,20.5987,20.6318,22100.0
2009-12-23 10:40:00,31.22,31.23,31.22,31.23,35600.0,20.6318,20.6384,20.6318,20.6384,35600.0
2009-12-23 10:45:00,31.23,31.25,31.22,31.25,49800.0,20.6384,20.6516,20.6318,20.6516,49800.0
2009-12-23 10:50:00,31.25,31.25,31.24,31.25,11400.0,20.6516,20.6516,20.645,20.6516,11400.0
2009-12-23 10:55:00,31.24,31.27,31.24,31.25,47600.0,20.645,20.6648,20.645,20.6516,47600.0
2009-12-23 11:00:00,31.25,31.26,31.16,31.17,25600.0,20.6516,20.6582,20.5921,20.5987,25600.0
2009-12-23 11:05:00,31.16,31.17,31.13,31.14,23400.0,20.5921,20.5987,20.5723,20.5789,23400.0
2009-12-23 11:10:00,31.14,31.24,31.14,31.24,56400.0,20.5789,20.645,20.5789,20.645,56400.0
2009-12-23 11:15:00,31.23,31.26,31.23,31.25,25600.0,20.6384,20.6582,20.6384,20.6516,25600.0
2009-12-23 11:20:00,31.25,31.25,31.19,31.23,29700.0,20.6516,20.6516,20.612,20.6384,29700.0
2009-12-23 11:25:00,31.23,31.24,31.21,31.22,19000.0,20.6384,20.645,20.6252,20.6318,19000.0
2009-12-23 11:30:00,31.22,31.25,31.21,31.22,23300.0,20.6318,20.6516,20.6252,20.6318,23300.0
2009-12-23 11:35:00,31.22,31.24,31.22,31.24,15000.0,20.6318,20.645,20.6318,20.645,15000.0
2009-12-23 11:40:00,31.24,31.27,31.24,31.24,28300.0,20.645,20.6648,20.645,20.645,28300.0
2009-12-23 11:45:00,31.25,31.26,31.24,31.25,18600.0,20.6516,20.6582,20.645,20.6516,18600.0
2009-12-23 11:50:00,31.26,31.29,31.25,31.28,19700.0,20.6582,20.678,20.6516,20.6714,19700.0
2009-12-23 11:55:00,31.29,31.32,31.29,31.32,26500.0,20.678,20.6979,20.678,20.6979,26500.0
2009-12-23 12:00:00,31.32,31.32,31.29,31.32,26300.0,20.6979,20.6979,20.678,20.6979,26300.0
2009-12-23 12:05:00,31.32,31.33,31.31,31.33,33400.0,20.6979,20.7045,20.6913,20.7045,33400.0
2009-12-23 12:10:00,31.32,31.35,31.32,31.34,21400.0,20.6979,20.7177,20.6979,20.7111,21400.0
2009-12-23 12:15:00,31.33,31.37,31.33,31.37,21300.0,20.7045,20.7309,20.7045,20.7309,21300.0
2009-12-23 12:20:00,31.37,31.37,31.35,31.37,17700.0,20.7309,20.7309,20.7177,20.7309,17700.0
2009-12-23 12:25:00,31.37,31.37,31.36,31.37,17200.0,20.7309,20.7309,20.7243,20.7309,17200.0
2009-12-23 12:30:00,31.37,31.37,31.34,31.36,32500.0,20.7309,20.7309,20.7111,20.7243,32500.0
2009-12-23 12:35:00,31.35,31.36,31.35,31.36,15000.0,20.7177,20.7243,20.7177,20.7243,15000.0
2009-12-23 12:40:00,31.36,31.36,31.35,31.36,17100.0,20.7243,20.7243,20.7177,20.7243,17100.0
2009-12-23 12:45:00,31.36,31.37,31.35,31.37,17700.0,20.7243,20.7309,20.7177,20.7309,17700.0
2009-12-23 12:50:00,31.37,31.4,31.36,31.37,26000.0,20.7309,20.7507,20.7243,20.7309,26000.0
2009-12-23 12:55:00,31.36,31.37,31.36,31.37,18900.0,20.7243,20.7309,20.7243,20.7309,18900.0
2009-12-23 13:00:00,31.37,31.38,31.36,31.37,24300.0,20.7309,20.7375,20.7243,20.7309,24300.0
2009-12-23 13:05:00,31.38,31.38,31.36,31.37,51400.0,20.7375,20.7375,20.7243,20.7309,51400.0
2009-12-23 13:10:00,31.37,31.37,31.36,31.37,14900.0,20.7309,20.7309,20.7243,20.7309,14900.0
2009-12-23 13:15:00,31.37,31.37,31.36,31.37,18700.0,20.7309,20.7309,20.7243,20.7309,18700.0
2009-12-23 13:20:00,31.37,31.39,31.36,31.38,17700.0,20.7309,20.7441,20.7243,20.7375,17700.0
2009-12-23 13:25:00,31.39,31.42,31.38,31.42,18000.0,20.7441,20.764,20.7375,20.764,18000.0
2009-12-23 13:30:00,31.42,31.44,31.41,31.42,31400.0,20.764,20.7772,20.7573,20.764,31400.0
2009-12-23 13:35:00,31.42,31.46,31.4,31.46,69500.0,20.764,20.7904,20.7507,20.7904,69500.0
2009-12-23 13:40:00,31.46,31.47,31.43,31.44,18100.0,20.7904,20.797,20.7706,20.7772,18100.0
2009-12-23 13:45:00,31.44,31.47,31.43,31.45,19700.0,20.7772,20.797,20.7706,20.7838,19700.0
2009-12-23 13:50:00,31.44,31.45,31.42,31.44,16700.0,20.7772,20.7838,20.764,20.7772,16700.0
2009-12-23 13:55:00,31.44,31.44,31.43,31.44,10800.0,20.7772,20.7772,20.7706,20.7772,10800.0
2009-12-23 14:00:00,31.44,31.46,31.43,31.45,35700.0,20.7772,20.7904,20.7706,20.7838,35700.0
2009-12-23 14:05:00,31.45,31.45,31.43,31.44,25200.0,20.7838,20.7838,20.7706,20.7772,25200.0
2009-12-23 14:10:00,31.44,31.46,31.43,31.44,16700.0,20.7772,20.7904,20.7706,20.7772,16700.0
2009-12-23 14:15:00,31.45,31.47,31.44,31.46,30600.0,20.7838,20.797,20.7772,20.7904,30600.0
2009-12-23 14:20:00,31.46,31.47,31.43,31.44,17300.0,20.7904,20.797,20.7706,20.7772,17300.0
2009-12-23 14:25:00,31.43,31.44,31.41,31.43,18600.0,20.7706,20.7772,20.7573,20.7706,18600.0
2009-12-23 14:30:00,31.43,31.44,31.42,31.42,11100.0,20.7706,20.7772,20.764,20.764,11100.0
2009-12-23 14:35:00,31.42,31.42,31.39,31.4,44500.0,20.764,20.764,20.7441,20.7507,44500.0
2009-12-23 14:40:00,31.4,31.42,31.4,31.4,21400.0,20.7507,20.764,20.7507,20.7507,21400.0
2009-12-23 14:45:00,31.4,31.42,31.4,31.4,25000.0,20.7507,20.764,20.7507,20.7507,25000.0
2009-12-23 14:50:00,31.4,31.4,31.36,31.37,24500.0,20.7507,20.7507,20.7243,20.7309,24500.0
2009-12-23 14:55:00,31.37,31.39,31.35,31.37,36000.0,20.7309,20.7441,20.7177,20.7309,36000.0
2009-12-23 15:00:00,31.36,31.39,31.35,31.37,43900.0,20.7243,20.7441,20.7177,20.7309,43900.0
2009-12-23 15:05:00,31.37,31.41,31.35,31.4,83100.0,20.7309,20.7573,20.7177,20.7507,83100.0
2009-12-23 15:10:00,31.41,31.41,31.36,31.37,20800.0,20.7573,20.7573,20.7243,20.7309,20800.0
2009-12-23 15:15:00,31.36,31.38,31.35,31.37,32200.0,20.7243,20.7375,20.7177,20.7309,32200.0
2009-12-23 15:20:00,31.38,31.38,31.35,31.37,32900.0,20.7375,20.7375,20.7177,20.7309,32900.0
2009-12-23 15:25:00,31.37,31.37,31.28,31.29,32400.0,20.7309,20.7309,20.6714,20.678,32400.0
2009-12-23 15:30:00,31.29,31.34,31.29,31.32,52800.0,20.678,20.7111,20.678,20.6979,52800.0
2009-12-23 15:35:00,31.33,31.33,31.31,31.31,25400.0,20.7045,20.7045,20.6913,20.6913,25400.0
2009-12-23 15:40:00,31.31,31.34,31.31,31.32,36900.0,20.6913,20.7111,20.6913,20.6979,36900.0
2009-12-23 15:45:00,31.33,31.33,31.3,31.31,39800.0,20.7045,20.7045,20.6846,20.6913,39800.0
2009-12-23 15:50:00,31.31,31.33,31.31,31.33,49200.0,20.6913,20.7045,20.6913,20.7045,49200.0
2009-12-23 15:55:00,31.32,31.34,31.29,31.31,156500.0,20.6979,20.7111,20.678,20.6913,156500.0
2009-12-24 09:30:00,31.43,31.55,31.27,31.34,60400.0,20.7706,20.8499,20.6648,20.7111,60400.0
2009-12-24 09:35:00,31.37,31.5,31.36,31.44,16400.0,20.7309,20.8168,20.7243,20.7772,16400.0
2009-12-24 09:40:00,31.45,31.48,31.35,31.41,17800.0,20.7838,20.8036,20.7177,20.7573,17800.0
2009-12-24 09:45:00,31.4,31.41,31.29,31.3,28600.0,20.7507,20.7573,20.678,20.6846,28600.0
2009-12-24 09:50:00,31.3,31.36,31.27,31.35,25500.0,20.6846,20.7243,20.6648,20.7177,25500.0
2009-12-24 09:55:00,31.36,31.44,31.35,31.42,9900.0,20.7243,20.7772,20.7177,20.764,9900.0
2009-12-24 10:00:00,31.43,31.53,31.42,31.5,39200.0,20.7706,20.8366,20.764,20.8168,39200.0
2009-12-24 10:05:00,31.5,31.55,31.5,31.51,19500.0,20.8168,20.8499,20.8168,20.8234,19500.0
2009-12-24 10:10:00,31.51,31.55,31.46,31.48,31600.0,20.8234,20.8499,20.7904,20.8036,31600.0
2009-12-24 10:15:00,31.47,31.54,31.47,31.54,14800.0,20.797,20.8433,20.797,20.8433,14800.0
2009-12-24 10:20:00,31.55,31.58,31.52,31.57,25000.0,20.8499,20.8697,20.83,20.8631,25000.0
2009-12-24 10:25:00,31.57,31.61,31.56,31.6,14900.0,20.8631,20.8895,20.8565,20.8829,14900.0
2009-12-24 10:30:00,31.6,31.6,31.53,31.56,16100.0,20.8829,20.8829,20.8366,20.8565,16100.0
2009-12-24 10:35:00,31.56,31.6,31.55,31.57,24600.0,20.8565,20.8829,20.8499,20.8631,24600.0
2009-12-24 10:40:00,31.58,31.61,31.57,31.6,13900.0,20.8697,20.8895,20.8631,20.8829,13900.0
2009-12-24 10:45:00,31.6,31.61,31.59,31.6,13200.0,20.8829,20.8895,20.8763,20.8829,13200.0
2009-12-24 10:50:00,31.59,31.64,31.59,31.63,27400.0,20.8763,20.9093,20.8763,20.9027,27400.0
2009-12-24 10:55:00,31.63,31.64,31.55,31.6,19800.0,20.9027,20.9093,20.8499,20.8829,19800.0
2009-12-24 11:00:00,31.6,31.61,31.59,31.59,14600.0,20.8829,20.8895,20.8763,20.8763,14600.0
2009-12-24 11:05:00,31.59,31.59,31.52,31.52,17000.0,20.8763,20.8763,20.83,20.83,17000.0
2009-12-24 11:10:00,31.52,31.52,31.48,31.49,14500.0,20.83,20.83,20.8036,20.8102,14500.0
2009-12-24 11:15:00,31.49,31.52,31.48,31.52,14100.0,20.8102,20.83,20.8036,20.83,14100.0
2009-12-24 11:20:00,31.51,31.58,31.51,31.58,15600.0,20.8234,20.8697,20.8234,20.8697,15600.0
2009-12-24 11:25:00,31.58,31.63,31.57,31.63,14400.0,20.8697,20.9027,20.8631,20.9027,14400.0
2009-12-24 11:30:00,31.62,31.63,31.57,31.58,15500.0,20.8961,20.9027,20.8631,20.8697,15500.0
2009-12-24 11:35:00,31.58,31.6,31.53,31.55,29100.0,20.8697,20.8829,20.8366,20.8499,29100.0
2009-12-24 11:40:00,31.55,31.57,31.53,31.56,12600.0,20.8499,20.8631,20.8366,20.8565,12600.0
2009-12-24 11:45:00,31.57,31.61,31.57,31.61,16700.0,20.8631,20.8895,20.8631,20.8895,16700.0
2009-12-24 11:50:00,31.61,31.63,31.6,31.62,14000.0,20.8895,20.9027,20.8829,20.8961,14000.0
2009-12-24 11:55:00,31.63,31.64,31.62,31.64,11800.0,20.9027,20.9093,20.8961,20.9093,11800.0
2009-12-24 12:00:00,31.63,31.67,31.63,31.63,26700.0,20.9027,20.9292,20.9027,20.9027,26700.0
2009-12-24 12:05:00,31.62,31.62,31.56,31.59,20400.0,20.8961,20.8961,20.8565,20.8763,20400.0
2009-12-24 12:10:00,31.59,31.64,31.58,31.63,15700.0,20.8763,20.9093,20.8697,20.9027,15700.0
2009-12-24 12:15:00,31.64,31.65,31.62,31.63,11700.0,20.9093,20.9159,20.8961,20.9027,11700.0
2009-12-24 12:20:00,31.64,31.66,31.62,31.64,17100.0,20.9093,20.9226,20.8961,20.9093,17100.0
2009-12-24 12:25:00,31.64,31.65,31.62,31.62,11300.0,20.9093,20.9159,20.8961,20.8961,11300.0
2009-12-24 12:30:00,31.62,31.64,31.59,31.64,43200.0,20.8961,20.9093,20.8763,20.9093,43200.0
2009-12-24 12:35:00,31.64,31.68,31.64,31.67,33400.0,20.9093,20.9358,20.9093,20.9292,33400.0
2009-12-24 12:40:00,31.68,31.68,31.63,31.63,48400.0,20.9358,20.9358,20.9027,20.9027,48400.0
2009-12-24 12:45:00,31.64,31.64,31.59,31.6,22200.0,20.9093,20.9093,20.8763,20.8829,22200.0
2009-12-24 12:50:00,31.6,31.6,31.56,31.58,48900.0,20.8829,20.8829,20.8565,20.8697,48900.0
2009-12-24 12:55:00,31.57,31.58,31.56,31.58,60000.0,20.8631,20.8697,20.8565,20.8697,60000.0
2009-12-28 09:30:00,31.56,31.74,31.5,31.58,31100.0,20.8565,20.9754,20.8168,20.8697,31100.0
2009-12-28 09:35:00,31.56,31.73,31.56,31.57,11700.0,20.8565,20.9688,20.8565,20.8631,11700.0
2009-12-28 09:40:00,31.58,31.7,31.58,31.64,19500.0,20.8697,20.949,20.8697,20.9093,19500.0
2009-12-28 09:45:00,31.62,31.64,31.59,31.63,25100.0,20.8961,20.9093,20.8763,20.9027,25100.0
2009-12-28 09:50:00,31.62,31.63,31.6,31.61,13400.0,20.8961,20.9027,20.8829,20.8895,13400.0
2009-12-28 09:55:00,31.6,31.6,31.59,31.59,10500.0,20.8829,20.8829,20.8763,20.8763,10500.0
2009-12-28 10:00:00,31.59,31.64,31.56,31.64,26500.0,20.8763,20.9093,20.8565,20.9093,26500.0
2009-12-28 10:05:00,31.63,31.65,31.63,31.65,10900.0,20.9027,20.9159,20.9027,20.9159,10900.0
2009-12-28 10:10:00,31.65,31.7,31.64,31.65,29300.0,20.9159,20.949,20.9093,20.9159,29300.0
2009-12-28 10:15:00,31.64,31.64,31.6,31.64,16600.0,20.9093,20.9093,20.8829,20.9093,16600.0
2009-12-28 10:20:00,31.65,31.69,31.64,31.69,15800.0,20.9159,20.9424,20.9093,20.9424,15800.0
2009-12-28 10:25:00,31.68,31.75,31.68,31.73,25400.0,20.9358,20.982,20.9358,20.9688,25400.0
2009-12-28 10:30:00,31.74,31.75,31.72,31.74,17900.0,20.9754,20.982,20.9622,20.9754,17900.0
2009-12-28 10:35:00,31.72,31.75,31.72,31.75,14800.0,20.9622,20.982,20.9622,20.982,14800.0
2009-12-28 10:40:00,31.74,31.75,31.73,31.74,6800.0,20.9754,20.982,20.9688,20.9754,6800.0
2009-12-28 10:45:00,31.74,31.75,31.73,31.74,13500.0,20.9754,20.982,20.9688,20.9754,13500.0
2009-12-28 10:50:00,31.74,31.74,31.67,31.69,19100.0,20.9754,20.9754,20.9292,20.9424,19100.0
2009-12-28 10:55:00,31.68,31.68,31.62,31.62,8600.0,20.9358,20.9358,20.8961,20.8961,8600.0
2009-12-28 11:00:00,31.62,31.64,31.6,31.64,16300.0,20.8961,20.9093,20.8829,20.9093,16300.0
2009-12-28 11:05:00,31.65,31.67,31.64,31.64,25600.0,20.9159,20.9292,20.9093,20.9093,25600.0
2009-12-28 11:10:00,31.65,31.65,31.6,31.6,18700.0,20.9159,20.9159,20.8829,20.8829,18700.0
2009-12-28 11:15:00,31.6,31.6,31.57,31.58,39900.0,20.8829,20.8829,20.8631,20.8697,39900.0
2009-12-28 11:20:00,31.58,31.58,31.56,31.56,7900.0,20.8697,20.8697,20.8565,20.8565,7900.0
2009-12-28 11:25:00,31.56,31.57,31.55,31.55,2800.0,20.8565,20.8631,20.8499,20.8499,2800.0
2009-12-28 11:30:00,31.55,31.57,31.54,31.55,17000.0,20.8499,20.8631,20.8433,20.8499,17000.0
2009-12-28 11:35:00,31.55,31.56,31.53,31.54,15000.0,20.8499,20.8565,20.8366,20.8433,15000.0
2009-12-28 11:40:00,31.54,31.55,31.52,31.52,6400.0,20.8433,20.8499,20.83,20.83,6400.0
2009-12-28 11:45:00,31.52,31.53,31.52,31.52,3800.0,20.83,20.8366,20.83,20.83,3800.0
2009-12-28 11:50:00,31.52,31.53,31.51,31.52,7600.0,20.83,20.8366,20.8234,20.83,7600.0
2009-12-28 11:55:00,31.53,31.53,31.51,31.51,8100.0,20.8366,20.8366,20.8234,20.8234,8100.0
2009-12-28 12:00:00,31.52,31.52,31.5,31.51,9300.0,20.83,20.83,20.8168,20.8234,9300.0
2009-12-28 12:05:00,31.5,31.5,31.46,31.47,11800.0,20.8168,20.8168,20.7904,20.797,11800.0
2009-12-28 12:10:00,31.47,31.49,31.47,31.49,8200.0,20.797,20.8102,20.797,20.8102,8200.0
2009-12-28 12:15:00,31.48,31.49,31.47,31.48,10000.0,20.8036,20.8102,20.797,20.8036,10000.0
2009-12-28 12:20:00,31.48,31.48,31.45,31.46,14200.0,20.8036,20.8036,20.7838,20.7904,14200.0
2009-12-28 12:25:00,31.46,31.47,31.45,31.46,7300.0,20.7904,20.797,20.7838,20.7904,7300.0
2009-12-28 12:30:00,31.45,31.46,31.44,31.44,6500.0,20.7838,20.7904,20.7772,20.7772,6500.0
2009-12-28 12:35:00,31.45,31.46,31.44,31.46,11200.0,20.7838,20.7904,20.7772,20.7904,11200.0
2009-12-28 12:40:00,31.46,31.47,31.45,31.47,9800.0,20.7904,20.797,20.7838,20.797,9800.0
2009-12-28 12:45:00,31.46,31.49,31.46,31.48,10200.0,20.7904,20.8102,20.7904,20.8036,10200.0
2009-12-28 12:50:00,31.47,31.52,31.47,31.52,13500.0,20.797,20.83,20.797,20.83,13500.0
2009-12-28 12:55:00,31.52,31.55,31.5,31.54,24700.0,20.83,20.8499,20.8168,20.8433,24700.0
2009-12-28 13:00:00,31.55,31.56,31.55,31.55,7000.0,20.8499,20.8565,20.8499,20.8499,7000.0
2009-12-28 13:05:00,31.56,31.59,31.54,31.54,26600.0,20.8565,20.8763,20.8433,20.8433,26600.0
2009-12-28 13:10:00,31.54,31.55,31.51,31.51,15400.0,20.8433,20.8499,20.8234,20.8234,15400.0
2009-12-28 13:15:00,31.51,31.55,31.51,31.52,35600.0,20.8234,20.8499,20.8234,20.83,35600.0
2009-12-28 13:20:00,31.52,31.52,31.5,31.5,5900.0,20.83,20.83,20.8168,20.8168,5900.0
2009-12-28 13:25:00,31.5,31.52,31.5,31.5,6300.0,20.8168,20.83,20.8168,20.8168,6300.0
2009-12-28 13:30:00,31.5,31.51,31.5,31.51,3600.0,20.8168,20.8234,20.8168,20.8234,3600.0
2009-12-28 13:35:00,31.51,31.53,31.5,31.5,15700.0,20.8234,20.8366,20.8168,20.8168,15700.0
2009-12-28 13:40:00,31.5,31.5,31.49,31.5,4000.0,20.8168,20.8168,20.8102,20.8168,4000.0
2009-12-28 13:45:00,31.5,31.5,31.49,31.49,11100.0,20.8168,20.8168,20.8102,20.8102,11100.0
2009-12-28 13:50:00,31.5,31.51,31.49,31.51,11300.0,20.8168,20.8234,20.8102,20.8234,11300.0
2009-12-28 13:55:00,31.51,31.55,31.5,31.54,15400.0,20.8234,20.8499,20.8168,20.8433,15400.0
2009-12-28 14:00:00,31.55,31.59,31.52,31.59,49600.0,20.8499,20.8763,20.83,20.8763,49600.0
2009-12-28 14:05:00,31.58,31.62,31.58,31.61,41500.0,20.8697,20.8961,20.8697,20.8895,41500.0
2009-12-28 14:10:00,31.62,31.65,31.6,31.65,30500.0,20.8961,20.9159,20.8829,20.9159,30500.0
2009-12-28 14:15:00,31.64,31.65,31.61,31.62,10700.0,20.9093,20.9159,20.8895,20.8961,10700.0
2009-12-28 14:20:00,31.62,31.62,31.61,31.61,4700.0,20.8961,20.8961,20.8895,20.8895,4700.0
2009-12-28 14:25:00,31.61,31.62,31.59,31.6,25700.0,20.8895,20.8961,20.8763,20.8829,25700.0
2009-12-28 14:30:00,31.59,31.61,31.56,31.57,40800.0,20.8763,20.8895,20.8565,20.8631,40800.0
2009-12-28 14:35:00,31.57,31.58,31.56,31.57,18200.0,20.8631,20.8697,20.8565,20.8631,18200.0
2009-12-28 14:40:00,31.58,31.58,31.55,31.55,10000.0,20.8697,20.8697,20.8499,20.8499,10000.0
2009-12-28 14:45:00,31.55,31.55,31.54,31.54,9600.0,20.8499,20.8499,20.8433,20.8433,9600.0
2009-12-28 14:50:00,31.55,31.58,31.53,31.58,21400.0,20.8499,20.8697,20.8366,20.8697,21400.0
2009-12-28 14:55:00,31.58,31.59,31.56,31.56,13600.0,20.8697,20.8763,20.8565,20.8565,13600.0
2009-12-28 15:00:00,31.56,31.57,31.56,31.56,5700.0,20.8565,20.8631,20.8565,20.8565,5700.0
2009-12-28 15:05:00,31.56,31.57,31.55,31.57,12100.0,20.8565,20.8631,20.8499,20.8631,12100.0
2009-12-28 15:10:00,31.56,31.57,31.56,31.56,5500.0,20.8565,20.8631,20.8565,20.8565,5500.0
2009-12-28 15:15:00,31.56,31.57,31.54,31.54,14000.0,20.8565,20.8631,20.8433,20.8433,14000.0
2009-12-28 15:20:00,31.54,31.55,31.52,31.53,19500.0,20.8433,20.8499,20.83,20.8366,19500.0
2009-12-28 15:25:00,31.54,31.54,31.51,31.52,17100.0,20.8433,20.8433,20.8234,20.83,17100.0
2009-12-28 15:30:00,31.53,31.53,31.51,31.53,16500.0,20.8366,20.8366,20.8234,20.8366,16500.0
2009-12-28 15:35:00,31.53,31.56,31.52,31.54,33600.0,20.8366,20.8565,20.83,20.8433,33600.0
2009-12-28 15:40:00,31.53,31.6,31.52,31.6,41200.0,20.8366,20.8829,20.83,20.8829,41200.0
2009-12-28 15:45:00,31.6,31.61,31.58,31.58,46600.0,20.8829,20.8895,20.8697,20.8697,46600.0
2009-12-28 15:50:00,31.59,31.61,31.56,31.61,47300.0,20.8763,20.8895,20.8565,20.8895,47300.0
2009-12-28 15:55:00,31.6,31.66,31.6,31.65,126500.0,20.8829,20.9226,20.8829,20.9159,126500.0
2009-12-29 09:30:00,31.65,31.71,31.48,31.7,52800.0,20.9159,20.9556,20.8036,20.949,52800.0
2009-12-29 09:35:00,31.68,31.83,31.66,31.76,13300.0,20.9358,21.0349,20.9226,20.9886,13300.0
2009-12-29 09:40:00,31.73,31.88,31.73,31.86,21800.0,20.9688,21.0679,20.9688,21.0547,21800.0
2009-12-29 09:45:00,31.85,31.87,31.76,31.87,22100.0,21.0481,21.0613,20.9886,21.0613,22100.0
2009-12-29 09:50:00,31.88,31.89,31.82,31.85,41200.0,21.0679,21.0746,21.0283,21.0481,41200.0
2009-12-29 09:55:00,31.85,31.89,31.79,31.86,26700.0,21.0481,21.0746,21.0085,21.0547,26700.0
2009-12-29 10:00:00,31.85,31.87,31.72,31.73,29500.0,21.0481,21.0613,20.9622,20.9688,29500.0
2009-12-29 10:05:00,31.73,31.76,31.68,31.68,16500.0,20.9688,20.9886,20.9358,20.9358,16500.0
2009-12-29 10:10:00,31.69,31.75,31.67,31.75,17600.0,20.9424,20.982,20.9292,20.982,17600.0
2009-12-29 10:15:00,31.75,31.81,31.74,31.79,27700.0,20.982,21.0217,20.9754,21.0085,27700.0
2009-12-29 10:20:00,31.8,31.83,31.77,31.83,21400.0,21.0151,21.0349,20.9952,21.0349,21400.0
2009-12-29 10:25:00,31.83,31.85,31.82,31.84,16200.0,21.0349,21.0481,21.0283,21.0415,16200.0
2009-12-29 10:30:00,31.82,31.83,31.78,31.79,11100.0,21.0283,21.0349,21.0019,21.0085,11100.0
2009-12-29 10:35:00,31.79,31.79,31.75,31.77,22200.0,21.0085,21.0085,20.982,20.9952,22200.0
2009-12-29 10:40:00,31.77,31.81,31.74,31.81,17300.0,20.9952,21.0217,20.9754,21.0217,17300.0
2009-12-29 10:45:00,31.81,31.85,31.8,31.84,22700.0,21.0217,21.0481,21.0151,21.0415,22700.0
2009-12-29 10:50:00,31.84,31.84,31.83,31.84,12500.0,21.0415,21.0415,21.0349,21.0415,12500.0
2009-12-29 10:55:00,31.83,31.84,31.83,31.83,16900.0,21.0349,21.0415,21.0349,21.0349,16900.0
2009-12-29 11:00:00,31.83,31.84,31.79,31.79,30600.0,21.0349,21.0415,21.0085,21.0085,30600.0
2009-12-29 11:05:00,31.79,31.8,31.74,31.74,20100.0,21.0085,21.0151,20.9754,20.9754,20100.0
2009-12-29 11:10:00,31.73,31.74,31.69,31.69,13500.0,20.9688,20.9754,20.9424,20.9424,13500.0
2009-12-29 11:15:00,31.69,31.69,31.64,31.65,14900.0,20.9424,20.9424,20.9093,20.9159,14900.0
2009-12-29 11:20:00,31.65,31.69,31.64,31.69,17700.0,20.9159,20.9424,20.9093,20.9424,17700.0
2009-12-29 11:25:00,31.68,31.73,31.68,31.72,21400.0,20.9358,20.9688,20.9358,20.9622,21400.0
2009-12-29 11:30:00,31.73,31.76,31.69,31.76,28700.0,20.9688,20.9886,20.9424,20.9886,28700.0
2009-12-29 11:35:00,31.75,31.75,31.7,31.7,9800.0,20.982,20.982,20.949,20.949,9800.0
2009-12-29 11:40:00,31.7,31.7,31.67,31.67,11300.0,20.949,20.949,20.9292,20.9292,11300.0
2009-12-29 11:45:00,31.67,31.69,31.66,31.67,8400.0,20.9292,20.9424,20.9226,20.9292,8400.0
2009-12-29 11:50:00,31.67,31.67,31.65,31.65,9300.0,20.9292,20.9292,20.9159,20.9159,9300.0
2009-12-29 11:55:00,31.65,31.66,31.6,31.64,13900.0,20.9159,20.9226,20.8829,20.9093,13900.0
2009-12-29 12:00:00,31.63,31.65,31.62,31.64,20600.0,20.9027,20.9159,20.8961,20.9093,20600.0
2009-12-29 12:05:00,31.64,31.69,31.64,31.65,38000.0,20.9093,20.9424,20.9093,20.9159,38000.0
2009-12-29 12:10:00,31.65,31.67,31.64,31.64,18200.0,20.9159,20.9292,20.9093,20.9093,18200.0
2009-12-29 12:15:00,31.65,31.66,31.63,31.64,22800.0,20.9159,20.9226,20.9027,20.9093,22800.0
2009-12-29 12:20:00,31.64,31.64,31.58,31.62,25300.0,20.9093,20.9093,20.8697,20.8961,25300.0
2009-12-29 12:25:00,31.61,31.67,31.6,31.66,34700.0,20.8895,20.9292,20.8829,20.9226,34700.0
2009-12-29 12:30:00,31.66,31.68,31.64,31.64,43300.0,20.9226,20.9358,20.9093,20.9093,43300.0
2009-12-29 12:35:00,31.65,31.65,31.64,31.64,4800.0,20.9159,20.9159,20.9093,20.9093,4800.0
2009-12-29 12:40:00,31.64,31.67,31.64,31.67,22000.0,20.9093,20.9292,20.9093,20.9292,22000.0
2009-12-29 12:45:00,31.67,31.68,31.66,31.68,19100.0,20.9292,20.9358,20.9226,20.9358,19100.0
2009-12-29 12:50:00,31.68,31.68,31.66,31.68,10800.0,20.9358,20.9358,20.9226,20.9358,10800.0
2009-12-29 12:55:00,31.67,31.68,31.66,31.67,14500.0,20.9292,20.9358,20.9226,20.9292,14500.0
2009-12-29 13:00:00,31.67,31.67,31.65,31.67,13500.0,20.9292,20.9292,20.9159,20.9292,13500.0
2009-12-29 13:05:00,31.67,31.67,31.64,31.67,24800.0,20.9292,20.9292,20.9093,20.9292,24800.0
2009-12-29 13:10:00,31.67,31.67,31.65,31.67,25000.0,20.9292,20.9292,20.9159,20.9292,25000.0
2009-12-29 13:15:00,31.66,31.67,31.65,31.65,14100.0,20.9226,20.9292,20.9159,20.9159,14100.0
2009-12-29 13:20:00,31.65,31.66,31.64,31.65,16800.0,20.9159,20.9226,20.9093,20.9159,16800.0
2009-12-29 13:25:00,31.66,31.67,31.65,31.67,13500.0,20.9226,20.9292,20.9159,20.9292,13500.0
2009-12-29 13:30:00,31.66,31.7,31.66,31.69,20800.0,20.9226,20.949,20.9226,20.9424,20800.0
2009-12-29 13:35:00,31.68,31.69,31.67,31.69,17500.0,20.9358,20.9424,20.9292,20.9424,17500.0
2009-12-29 13:40:00,31.68,31.69,31.65,31.65,28600.0,20.9358,20.9424,20.9159,20.9159,28600.0
2009-12-29 13:45:00,31.65,31.66,31.64,31.65,14700.0,20.9159,20.9226,20.9093,20.9159,14700.0
2009-12-29 13:50:00,31.65,31.66,31.64,31.65,7600.0,20.9159,20.9226,20.9093,20.9159,7600.0
2009-12-29 13:55:00,31.64,31.67,31.64,31.66,10100.0,20.9093,20.9292,20.9093,20.9226,10100.0
2009-12-29 14:00:00,31.66,31.67,31.65,31.66,10700.0,20.9226,20.9292,20.9159,20.9226,10700.0
2009-12-29 14:05:00,31.66,31.69,31.66,31.68,12300.0,20.9226,20.9424,20.9226,20.9358,12300.0
2009-12-29 14:10:00,31.68,31.69,31.67,31.67,8800.0,20.9358,20.9424,20.9292,20.9292,8800.0
2009-12-29 14:15:00,31.67,31.68,31.66,31.66,8100.0,20.9292,20.9358,20.9226,20.9226,8100.0
2009-12-29 14:20:00,31.66,31.67,31.63,31.63,20900.0,20.9226,20.9292,20.9027,20.9027,20900.0
2009-12-29 14:25:00,31.63,31.64,31.62,31.63,9100.0,20.9027,20.9093,20.8961,20.9027,9100.0
2009-12-29 14:30:00,31.63,31.63,31.62,31.62,7300.0,20.9027,20.9027,20.8961,20.8961,7300.0
2009-12-29 14:35:00,31.62,31.63,31.6,31.61,24400.0,20.8961,20.9027,20.8829,20.8895,24400.0
2009-12-29 14:40:00,31.61,31.62,31.57,31.58,43900.0,20.8895,20.8961,20.8631,20.8697,43900.0
2009-12-29 14:45:00,31.58,31.58,31.57,31.58,9000.0,20.8697,20.8697,20.8631,20.8697,9000.0
2009-12-29 14:50:00,31.58,31.59,31.55,31.58,31900.0,20.8697,20.8763,20.8499,20.8697,31900.0
2009-12-29 14:55:00,31.58,31.6,31.58,31.58,11600.0,20.8697,20.8829,20.8697,20.8697,11600.0
2009-12-29 15:00:00,31.58,31.61,31.55,31.59,50900.0,20.8697,20.8895,20.8499,20.8763,50900.0
2009-12-29 15:05:00,31.58,31.62,31.56,31.57,57600.0,20.8697,20.8961,20.8565,20.8631,57600.0
2009-12-29 15:10:00,31.56,31.59,31.55,31.58,30700.0,20.8565,20.8763,20.8499,20.8697,30700.0
2009-12-29 15:15:00,31.57,31.62,31.57,31.62,16800.0,20.8631,20.8961,20.8631,20.8961,16800.0
2009-12-29 15:20:00,31.62,31.63,31.55,31.61,29800.0,20.8961,20.9027,20.8499,20.8895,29800.0
2009-12-29 15:25:00,31.62,31.66,31.62,31.65,41400.0,20.8961,20.9226,20.8961,20.9159,41400.0
2009-12-29 15:30:00,31.65,31.65,31.63,31.64,35700.0,20.9159,20.9159,20.9027,20.9093,35700.0
2009-12-29 15:35:00,31.64,31.65,31.63,31.65,35900.0,20.9093,20.9159,20.9027,20.9159,35900.0
2009-12-29 15:40:00,31.65,31.66,31.62,31.63,34200.0,20.9159,20.9226,20.8961,20.9027,34200.0
2009-12-29 15:45:00,31.62,31.65,31.61,31.63,51500.0,20.8961,20.9159,20.8895,20.9027,51500.0
2009-12-29 15:50:00,31.63,31.63,31.59,31.61,36300.0,20.9027,20.9027,20.8763,20.8895,36300.0
2009-12-29 15:55:00,31.62,31.62,31.57,31.57,69100.0,20.8961,20.8961,20.8631,20.8631,69100.0
2009-12-30 09:30:00,31.43,31.54,31.25,31.27,30500.0,20.7706,20.8433,20.6516,20.6648,30500.0
2009-12-30 09:35:00,31.27,31.44,31.27,31.36,25500.0,20.6648,20.7772,20.6648,20.7243,25500.0
2009-12-30 09:40:00,31.36,31.52,31.32,31.36,41800.0,20.7243,20.83,20.6979,20.7243,41800.0
2009-12-30 09:45:00,31.39,31.55,31.39,31.47,28600.0,20.7441,20.8499,20.7441,20.797,28600.0
2009-12-30 09:50:00,31.47,31.52,31.47,31.5,12300.0,20.797,20.83,20.797,20.8168,12300.0
2009-12-30 09:55:00,31.51,31.58,31.51,31.57,13200.0,20.8234,20.8697,20.8234,20.8631,13200.0
2009-12-30 10:00:00,31.57,31.63,31.56,31.63,31100.0,20.8631,20.9027,20.8565,20.9027,31100.0
2009-12-30 10:05:00,31.62,31.69,31.62,31.69,21800.0,20.8961,20.9424,20.8961,20.9424,21800.0
2009-12-30 10:10:00,31.69,31.7,31.67,31.69,23700.0,20.9424,20.949,20.9292,20.9424,23700.0
2009-12-30 10:15:00,31.7,31.76,31.64,31.64,33400.0,20.949,20.9886,20.9093,20.9093,33400.0
2009-12-30 10:20:00,31.64,31.64,31.57,31.57,14100.0,20.9093,20.9093,20.8631,20.8631,14100.0
2009-12-30 10:25:00,31.57,31.58,31.51,31.51,18300.0,20.8631,20.8697,20.8234,20.8234,18300.0
2009-12-30 10:30:00,31.52,31.61,31.51,31.6,37400.0,20.83,20.8895,20.8234,20.8829,37400.0
2009-12-30 10:35:00,31.6,31.63,31.58,31.58,25000.0,20.8829,20.9027,20.8697,20.8697,25000.0
2009-12-30 10:40:00,31.57,31.62,31.57,31.62,10600.0,20.8631,20.8961,20.8631,20.8961,10600.0
2009-12-30 10:45:00,31.61,31.62,31.58,31.61,7500.0,20.8895,20.8961,20.8697,20.8895,7500.0
2009-12-30 10:50:00,31.61,31.62,31.58,31.6,14900.0,20.8895,20.8961,20.8697,20.8829,14900.0
2009-12-30 10:55:00,31.6,31.62,31.59,31.61,6800.0,20.8829,20.8961,20.8763,20.8895,6800.0
2009-12-30 11:00:00,31.63,31.65,31.62,31.65,9700.0,20.9027,20.9159,20.8961,20.9159,9700.0
2009-12-30 11:05:00,31.65,31.67,31.63,31.65,12000.0,20.9159,20.9292,20.9027,20.9159,12000.0
2009-12-30 11:10:00,31.66,31.69,31.66,31.68,9100.0,20.9226,20.9424,20.9226,20.9358,9100.0
2009-12-30 11:15:00,31.68,31.68,31.65,31.67,10900.0,20.9358,20.9358,20.9159,20.9292,10900.0
2009-12-30 11:20:00,31.66,31.67,31.65,31.65,9000.0,20.9226,20.9292,20.9159,20.9159,9000.0
2009-12-30 11:25:00,31.66,31.66,31.64,31.64,7200.0,20.9226,20.9226,20.9093,20.9093,7200.0
2009-12-30 11:30:00,31.64,31.67,31.64,31.66,12700.0,20.9093,20.9292,20.9093,20.9226,12700.0
2009-12-30 11:35:00,31.66,31.67,31.65,31.65,6400.0,20.9226,20.9292,20.9159,20.9159,6400.0
2009-12-30 11:40:00,31.66,31.66,31.64,31.64,16700.0,20.9226,20.9226,20.9093,20.9093,16700.0
2009-12-30 11:45:00,31.64,31.66,31.62,31.65,25000.0,20.9093,20.9226,20.8961,20.9159,25000.0
2009-12-30 11:50:00,31.66,31.69,31.66,31.66,12900.0,20.9226,20.9424,20.9226,20.9226,12900.0
2009-12-30 11:55:00,31.66,31.66,31.62,31.62,15100.0,20.9226,20.9226,20.8961,20.8961,15100.0
2009-12-30 12:00:00,31.63,31.63,31.62,31.63,7100.0,20.9027,20.9027,20.8961,20.9027,7100.0
2009-12-30 12:05:00,31.63,31.63,31.61,31.62,9900.0,20.9027,20.9027,20.8895,20.8961,9900.0
2009-12-30 12:10:00,31.61,31.64,31.61,31.63,21800.0,20.8895,20.9093,20.8895,20.9027,21800.0
2009-12-30 12:15:00,31.63,31.71,31.63,31.7,39900.0,20.9027,20.9556,20.9027,20.949,39900.0
2009-12-30 12:20:00,31.7,31.7,31.69,31.7,4500.0,20.949,20.949,20.9424,20.949,4500.0
2009-12-30 12:25:00,31.69,31.69,31.68,31.69,5400.0,20.9424,20.9424,20.9358,20.9424,5400.0
2009-12-30 12:30:00,31.69,31.7,31.68,31.68,19800.0,20.9424,20.949,20.9358,20.9358,19800.0
2009-12-30 12:35:00,31.68,31.69,31.63,31.63,33800.0,20.9358,20.9424,20.9027,20.9027,33800.0
2009-12-30 12:40:00,31.63,31.63,31.6,31.6,13000.0,20.9027,20.9027,20.8829,20.8829,13000.0
2009-12-30 12:45:00,31.61,31.61,31.6,31.6,8900.0,20.8895,20.8895,20.8829,20.8829,8900.0
2009-12-30 12:50:00,31.61,31.63,31.57,31.62,32200.0,20.8895,20.9027,20.8631,20.8961,32200.0
2009-12-30 12:55:00,31.62,31.63,31.6,31.6,9700.0,20.8961,20.9027,20.8829,20.8829,9700.0
2009-12-30 13:00:00,31.61,31.62,31.6,31.62,16700.0,20.8895,20.8961,20.8829,20.8961,16700.0
2009-12-30 13:05:00,31.61,31.62,31.59,31.59,13200.0,20.8895,20.8961,20.8763,20.8763,13200.0
2009-12-30 13:10:00,31.59,31.6,31.55,31.58,15500.0,20.8763,20.8829,20.8499,20.8697,15500.0
2009-12-30 13:15:00,31.58,31.58,31.56,31.56,28100.0,20.8697,20.8697,20.8565,20.8565,28100.0
2009-12-30 13:20:00,31.56,31.56,31.5,31.56,66200.0,20.8565,20.8565,20.8168,20.8565,66200.0
2009-12-30 13:25:00,31.57,31.58,31.56,31.57,7300.0,20.8631,20.8697,20.8565,20.8631,7300.0
2009-12-30 13:30:00,31.58,31.6,31.56,31.57,8900.0,20.8697,20.8829,20.8565,20.8631,8900.0
2009-12-30 13:35:00,31.58,31.6,31.57,31.6,10200.0,20.8697,20.8829,20.8631,20.8829,10200.0
2009-12-30 13:40:00,31.59,31.62,31.59,31.62,5600.0,20.8763,20.8961,20.8763,20.8961,5600.0
2009-12-30 13:45:00,31.61,31.61,31.55,31.56,26900.0,20.8895,20.8895,20.8499,20.8565,26900.0
2009-12-30 13:50:00,31.55,31.58,31.55,31.58,8100.0,20.8499,20.8697,20.8499,20.8697,8100.0
2009-12-30 13:55:00,31.59,31.61,31.58,31.61,5400.0,20.8763,20.8895,20.8697,20.8895,5400.0
2009-12-30 14:00:00,31.61,31.61,31.57,31.57,9500.0,20.8895,20.8895,20.8631,20.8631,9500.0
2009-12-30 14:05:00,31.58,31.6,31.57,31.58,7600.0,20.8697,20.8829,20.8631,20.8697,7600.0
2009-12-30 14:10:00,31.59,31.63,31.58,31.63,41500.0,20.8763,20.9027,20.8697,20.9027,41500.0
2009-12-30 14:15:00,31.62,31.64,31.62,31.63,11600.0,20.8961,20.9093,20.8961,20.9027,11600.0
2009-12-30 14:20:00,31.63,31.64,31.62,31.64,13600.0,20.9027,20.9093,20.8961,20.9093,13600.0
2009-12-30 14:25:00,31.64,31.64,31.61,31.61,14100.0,20.9093,20.9093,20.8895,20.8895,14100.0
2009-12-30 14:30:00,31.62,31.62,31.6,31.62,15400.0,20.8961,20.8961,20.8829,20.8961,15400.0
2009-12-30 14:35:00,31.62,31.64,31.61,31.64,11200.0,20.8961,20.9093,20.8895,20.9093,11200.0
2009-12-30 14:40:00,31.64,31.65,31.63,31.64,11100.0,20.9093,20.9159,20.9027,20.9093,11100.0
2009-12-30 14:45:00,31.64,31.67,31.63,31.67,11400.0,20.9093,20.9292,20.9027,20.9292,11400.0
2009-12-30 14:50:00,31.67,31.68,31.66,31.67,18600.0,20.9292,20.9358,20.9226,20.9292,18600.0
2009-12-30 14:55:00,31.67,31.68,31.66,31.66,15900.0,20.9292,20.9358,20.9226,20.9226,15900.0
2009-12-30 15:00:00,31.66,31.67,31.62,31.63,17300.0,20.9226,20.9292,20.8961,20.9027,17300.0
2009-12-30 15:05:00,31.64,31.65,31.63,31.64,11300.0,20.9093,20.9159,20.9027,20.9093,11300.0
2009-12-30 15:10:00,31.64,31.67,31.63,31.65,24500.0,20.9093,20.9292,20.9027,20.9159,24500.0
2009-12-30 15:15:00,31.65,31.67,31.65,31.66,20200.0,20.9159,20.9292,20.9159,20.9226,20200.0
2009-12-30 15:20:00,31.66,31.69,31.66,31.68,56700.0,20.9226,20.9424,20.9226,20.9358,56700.0
2009-12-30 15:25:00,31.68,31.69,31.67,31.68,12000.0,20.9358,20.9424,20.9292,20.9358,12000.0
2009-12-30 15:30:00,31.68,31.72,31.68,31.7,42600.0,20.9358,20.9622,20.9358,20.949,42600.0
2009-12-30 15:35:00,31.7,31.71,31.64,31.64,26600.0,20.949,20.9556,20.9093,20.9093,26600.0
2009-12-30 15:40:00,31.65,31.69,31.64,31.69,34600.0,20.9159,20.9424,20.9093,20.9424,34600.0
2009-12-30 15:45:00,31.69,31.7,31.67,31.7,26900.0,20.9424,20.949,20.9292,20.949,26900.0
2009-12-30 15:50:00,31.68,31.73,31.66,31.71,96200.0,20.9358,20.9688,20.9226,20.9556,96200.0
2009-12-30 15:55:00,31.71,31.75,31.68,31.69,162100.0,20.9556,20.982,20.9358,20.9424,162100.0
2009-12-31 09:30:00,31.71,31.84,31.65,31.71,43600.0,20.9556,21.0415,20.9159,20.9556,43600.0
2009-12-31 09:35:00,31.78,31.84,31.71,31.81,12100.0,21.0019,21.0415,20.9556,21.0217,12100.0
2009-12-31 09:40:00,31.79,31.8,31.68,31.7,13900.0,21.0085,21.0151,20.9358,20.949,13900.0
2009-12-31 09:45:00,31.7,31.8,31.7,31.8,10700.0,20.949,21.0151,20.949,21.0151,10700.0
2009-12-31 09:50:00,31.79,31.82,31.77,31.79,19900.0,21.0085,21.0283,20.9952,21.0085,19900.0
2009-12-31 09:55:00,31.79,31.8,31.78,31.78,13700.0,21.0085,21.0151,21.0019,21.0019,13700.0
2009-12-31 10:00:00,31.78,31.79,31.77,31.78,10600.0,21.0019,21.0085,20.9952,21.0019,10600.0
2009-12-31 10:05:00,31.78,31.78,31.71,31.77,15700.0,21.0019,21.0019,20.9556,20.9952,15700.0
2009-12-31 10:10:00,31.77,31.77,31.68,31.71,13900.0,20.9952,20.9952,20.9358,20.9556,13900.0
2009-12-31 10:15:00,31.72,31.72,31.66,31.71,43700.0,20.9622,20.9622,20.9226,20.9556,43700.0
2009-12-31 10:20:00,31.72,31.74,31.72,31.74,6100.0,20.9622,20.9754,20.9622,20.9754,6100.0
2009-12-31 10:25:00,31.74,31.74,31.61,31.63,20500.0,20.9754,20.9754,20.8895,20.9027,20500.0
2009-12-31 10:30:00,31.63,31.64,31.56,31.62,26000.0,20.9027,20.9093,20.8565,20.8961,26000.0
2009-12-31 10:35:00,31.62,31.62,31.59,31.59,19100.0,20.8961,20.8961,20.8763,20.8763,19100.0
2009-12-31 10:40:00,31.59,31.59,31.57,31.58,9200.0,20.8763,20.8763,20.8631,20.8697,9200.0
2009-12-31 10:45:00,31.57,31.58,31.51,31.52,19500.0,20.8631,20.8697,20.8234,20.83,19500.0
2009-12-31 10:50:00,31.52,31.54,31.51,31.53,9400.0,20.83,20.8433,20.8234,20.8366,9400.0
2009-12-31 10:55:00,31.53,31.54,31.51,31.52,11700.0,20.8366,20.8433,20.8234,20.83,11700.0
2009-12-31 11:00:00,31.51,31.52,31.49,31.49,15300.0,20.8234,20.83,20.8102,20.8102,15300.0
2009-12-31 11:05:00,31.49,31.5,31.43,31.44,26300.0,20.8102,20.8168,20.7706,20.7772,26300.0
2009-12-31 11:10:00,31.44,31.45,31.4,31.44,28100.0,20.7772,20.7838,20.7507,20.7772,28100.0
2009-12-31 11:15:00,31.44,31.45,31.4,31.45,12800.0,20.7772,20.7838,20.7507,20.7838,12800.0
2009-12-31 11:20:00,31.45,31.48,31.45,31.47,8900.0,20.7838,20.8036,20.7838,20.797,8900.0
2009-12-31 11:25:00,31.47,31.47,31.42,31.44,16100.0,20.797,20.797,20.764,20.7772,16100.0
2009-12-31 11:30:00,31.44,31.46,31.43,31.46,7400.0,20.7772,20.7904,20.7706,20.7904,7400.0
2009-12-31 11:35:00,31.46,31.46,31.45,31.46,6900.0,20.7904,20.7904,20.7838,20.7904,6900.0
2009-12-31 11:40:00,31.46,31.49,31.45,31.49,11100.0,20.7904,20.8102,20.7838,20.8102,11100.0
2009-12-31 11:45:00,31.49,31.5,31.49,31.5,7100.0,20.8102,20.8168,20.8102,20.8168,7100.0
2009-12-31 11:50:00,31.5,31.52,31.49,31.5,13700.0,20.8168,20.83,20.8102,20.8168,13700.0
2009-12-31 11:55:00,31.5,31.51,31.49,31.5,16000.0,20.8168,20.8234,20.8102,20.8168,16000.0
2009-12-31 12:00:00,31.49,31.54,31.49,31.54,11600.0,20.8102,20.8433,20.8102,20.8433,11600.0
2009-12-31 12:05:00,31.54,31.56,31.53,31.56,6600.0,20.8433,20.8565,20.8366,20.8565,6600.0
2009-12-31 12:10:00,31.56,31.56,31.55,31.55,4900.0,20.8565,20.8565,20.8499,20.8499,4900.0
2009-12-31 12:15:00,31.55,31.57,31.54,31.57,16600.0,20.8499,20.8631,20.8433,20.8631,16600.0
2009-12-31 12:20:00,31.56,31.57,31.54,31.57,11200.0,20.8565,20.8631,20.8433,20.8631,11200.0
2009-12-31 12:25:00,31.57,31.58,31.56,31.58,5500.0,20.8631,20.8697,20.8565,20.8697,5500.0
2009-12-31 12:30:00,31.57,31.59,31.55,31.55,9000.0,20.8631,20.8763,20.8499,20.8499,9000.0
2009-12-31 12:35:00,31.55,31.55,31.53,31.55,14300.0,20.8499,20.8499,20.8366,20.8499,14300.0
2009-12-31 12:40:00,31.54,31.59,31.54,31.59,16700.0,20.8433,20.8763,20.8433,20.8763,16700.0
2009-12-31 12:45:00,31.59,31.59,31.58,31.59,5200.0,20.8763,20.8763,20.8697,20.8763,5200.0
2009-12-31 12:50:00,31.58,31.59,31.57,31.59,23200.0,20.8697,20.8763,20.8631,20.8763,23200.0
2009-12-31 12:55:00,31.58,31.6,31.58,31.6,14800.0,20.8697,20.8829,20.8697,20.8829,14800.0
2009-12-31 13:00:00,31.59,31.6,31.59,31.59,5200.0,20.8763,20.8829,20.8763,20.8763,5200.0
2009-12-31 13:05:00,31.59,31.61,31.59,31.59,21000.0,20.8763,20.8895,20.8763,20.8763,21000.0
2009-12-31 13:10:00,31.58,31.6,31.57,31.6,11700.0,20.8697,20.8829,20.8631,20.8829,11700.0
2009-12-31 13:15:00,31.6,31.6,31.55,31.59,19500.0,20.8829,20.8829,20.8499,20.8763,19500.0
2009-12-31 13:20:00,31.59,31.6,31.57,31.59,12900.0,20.8763,20.8829,20.8631,20.8763,12900.0
2009-12-31 13:25:00,31.6,31.6,31.59,31.59,3900.0,20.8829,20.8829,20.8763,20.8763,3900.0
2009-12-31 13:30:00,31.6,31.61,31.59,31.59,16700.0,20.8829,20.8895,20.8763,20.8763,16700.0
2009-12-31 13:35:00,31.6,31.6,31.59,31.6,5600.0,20.8829,20.8829,20.8763,20.8829,5600.0
2009-12-31 13:40:00,31.6,31.6,31.59,31.59,5400.0,20.8829,20.8829,20.8763,20.8763,5400.0
2009-12-31 13:45:00,31.59,31.59,31.57,31.59,12000.0,20.8763,20.8763,20.8631,20.8763,12000.0
2009-12-31 13:50:00,31.58,31.63,31.58,31.63,14700.0,20.8697,20.9027,20.8697,20.9027,14700.0
2009-12-31 13:55:00,31.64,31.65,31.6,31.61,21200.0,20.9093,20.9159,20.8829,20.8895,21200.0
2009-12-31 14:00:00,31.62,31.62,31.6,31.6,11400.0,20.8961,20.8961,20.8829,20.8829,11400.0
2009-12-31 14:05:00,31.6,31.63,31.6,31.63,12800.0,20.8829,20.9027,20.8829,20.9027,12800.0
2009-12-31 14:10:00,31.63,31.63,31.61,31.61,8000.0,20.9027,20.9027,20.8895,20.8895,8000.0
2009-12-31 14:15:00,31.61,31.63,31.61,31.63,7800.0,20.8895,20.9027,20.8895,20.9027,7800.0
2009-12-31 14:20:00,31.62,31.63,31.61,31.61,10700.0,20.8961,20.9027,20.8895,20.8895,10700.0
2009-12-31 14:25:00,31.6,31.62,31.6,31.61,12000.0,20.8829,20.8961,20.8829,20.8895,12000.0
2009-12-31 14:30:00,31.62,31.62,31.6,31.6,18400.0,20.8961,20.8961,20.8829,20.8829,18400.0
2009-12-31 14:35:00,31.61,31.61,31.58,31.58,15500.0,20.8895,20.8895,20.8697,20.8697,15500.0
2009-12-31 14:40:00,31.58,31.58,31.56,31.57,12800.0,20.8697,20.8697,20.8565,20.8631,12800.0
2009-12-31 14:45:00,31.57,31.58,31.56,31.57,11700.0,20.8631,20.8697,20.8565,20.8631,11700.0
2009-12-31 14:50:00,31.57,31.57,31.55,31.55,11800.0,20.8631,20.8631,20.8499,20.8499,11800.0
2009-12-31 14:55:00,31.56,31.56,31.53,31.56,20000.0,20.8565,20.8565,20.8366,20.8565,20000.0
2009-12-31 15:00:00,31.56,31.58,31.55,31.56,29500.0,20.8565,20.8697,20.8499,20.8565,29500.0
2009-12-31 15:05:00,31.56,31.56,31.53,31.53,23000.0,20.8565,20.8565,20.8366,20.8366,23000.0
2009-12-31 15:10:00,31.53,31.54,31.52,31.52,29600.0,20.8366,20.8433,20.83,20.83,29600.0
2009-12-31 15:15:00,31.52,31.54,31.51,31.52,42000.0,20.83,20.8433,20.8234,20.83,42000.0
2009-12-31 15:20:00,31.53,31.54,31.52,31.52,25300.0,20.8366,20.8433,20.83,20.83,25300.0
2009-12-31 15:25:00,31.52,31.54,31.52,31.53,14300.0,20.83,20.8433,20.83,20.8366,14300.0
2009-12-31 15:30:00,31.54,31.55,31.5,31.5,30100.0,20.8433,20.8499,20.8168,20.8168,30100.0
2009-12-31 15:35:00,31.5,31.5,31.43,31.46,29800.0,20.8168,20.8168,20.7706,20.7904,29800.0
2009-12-31 15:40:00,31.46,31.46,31.42,31.43,57600.0,20.7904,20.7904,20.764,20.7706,57600.0
2009-12-31 15:45:00,31.44,31.44,31.36,31.41,62400.0,20.7772,20.7772,20.7243,20.7573,62400.0
2009-12-31 15:50:00,31.41,31.43,31.39,31.39,75000.0,20.7573,20.7706,20.7441,20.7441,75000.0
2009-12-31 15:55:00,31.39,31.4,31.31,31.31,175200.0,20.7441,20.7507,20.6913,20.6913,175200.0
2010-01-04 09:30:00,31.48,31.6,31.43,31.5,95800.0,20.8036,20.8829,20.7706,20.8168,95800.0
2010-01-04 09:35:00,31.5,31.5,31.47,31.47,49500.0,20.8168,20.8168,20.797,20.797,49500.0
2010-01-04 09:40:00,31.48,31.54,31.33,31.38,62800.0,20.8036,20.8433,20.7045,20.7375,62800.0
2010-01-04 09:45:00,31.41,31.53,31.39,31.4,69200.0,20.7573,20.8366,20.7441,20.7507,69200.0
2010-01-04 09:50:00,31.39,31.48,31.38,31.48,32800.0,20.7441,20.8036,20.7375,20.8036,32800.0
2010-01-04 09:55:00,31.48,31.61,31.47,31.6,50500.0,20.8036,20.8895,20.797,20.8829,50500.0
2010-01-04 10:00:00,31.6,31.68,31.58,31.64,53000.0,20.8829,20.9358,20.8697,20.9093,53000.0
2010-01-04 10:05:00,31.63,31.71,31.63,31.7,41000.0,20.9027,20.9556,20.9027,20.949,41000.0
2010-01-04 10:10:00,31.7,31.7,31.69,31.69,23400.0,20.949,20.949,20.9424,20.9424,23400.0
2010-01-04 10:15:00,31.69,31.7,31.65,31.68,38800.0,20.9424,20.949,20.9159,20.9358,38800.0
2010-01-04 10:20:00,31.68,31.69,31.66,31.69,31800.0,20.9358,20.9424,20.9226,20.9424,31800.0
2010-01-04 10:25:00,31.7,31.72,31.67,31.7,39900.0,20.949,20.9622,20.9292,20.949,39900.0
2010-01-04 10:30:00,31.71,31.71,31.66,31.66,22000.0,20.9556,20.9556,20.9226,20.9226,22000.0
2010-01-04 10:35:00,31.66,31.68,31.63,31.64,22800.0,20.9226,20.9358,20.9027,20.9093,22800.0
2010-01-04 10:40:00,31.64,31.64,31.59,31.6,70500.0,20.9093,20.9093,20.8763,20.8829,70500.0
2010-01-04 10:45:00,31.61,31.67,31.61,31.65,59600.0,20.8895,20.9292,20.8895,20.9159,59600.0
2010-01-04 10:50:00,31.66,31.67,31.58,31.58,35300.0,20.9226,20.9292,20.8697,20.8697,35300.0
2010-01-04 10:55:00,31.57,31.58,31.54,31.54,23900.0,20.8631,20.8697,20.8433,20.8433,23900.0
2010-01-04 11:00:00,31.54,31.55,31.5,31.51,28300.0,20.8433,20.8499,20.8168,20.8234,28300.0
2010-01-04 11:05:00,31.51,31.55,31.49,31.55,23100.0,20.8234,20.8499,20.8102,20.8499,23100.0
2010-01-04 11:10:00,31.55,31.55,31.49,31.49,20000.0,20.8499,20.8499,20.8102,20.8102,20000.0
2010-01-04 11:15:00,31.49,31.55,31.48,31.55,21600.0,20.8102,20.8499,20.8036,20.8499,21600.0
2010-01-04 11:20:00,31.54,31.61,31.54,31.6,32600.0,20.8433,20.8895,20.8433,20.8829,32600.0
2010-01-04 11:25:00,31.61,31.7,31.6,31.7,32400.0,20.8895,20.949,20.8829,20.949,32400.0
2010-01-04 11:30:00,31.7,31.75,31.67,31.73,49200.0,20.949,20.982,20.9292,20.9688,49200.0
2010-01-04 11:35:00,31.73,31.73,31.7,31.7,22100.0,20.9688,20.9688,20.949,20.949,22100.0
2010-01-04 11:40:00,31.7,31.78,31.69,31.77,21600.0,20.949,21.0019,20.9424,20.9952,21600.0
2010-01-04 11:45:00,31.78,31.82,31.74,31.81,43800.0,21.0019,21.0283,20.9754,21.0217,43800.0
2010-01-04 11:50:00,31.81,31.84,31.77,31.77,37900.0,21.0217,21.0415,20.9952,20.9952,37900.0
2010-01-04 11:55:00,31.77,31.78,31.7,31.7,15800.0,20.9952,21.0019,20.949,20.949,15800.0
2010-01-04 12:00:00,31.69,31.71,31.64,31.64,14800.0,20.9424,20.9556,20.9093,20.9093,14800.0
2010-01-04 12:05:00,31.65,31.65,31.6,31.6,15900.0,20.9159,20.9159,20.8829,20.8829,15900.0
2010-01-04 12:10:00,31.6,31.63,31.6,31.62,14500.0,20.8829,20.9027,20.8829,20.8961,14500.0
2010-01-04 12:15:00,31.63,31.63,31.58,31.59,15900.0,20.9027,20.9027,20.8697,20.8763,15900.0
2010-01-04 12:20:00,31.59,31.62,31.59,31.6,15400.0,20.8763,20.8961,20.8763,20.8829,15400.0
2010-01-04 12:25:00,31.6,31.61,31.58,31.58,18200.0,20.8829,20.8895,20.8697,20.8697,18200.0
2010-01-04 12:30:00,31.59,31.59,31.57,31.57,17500.0,20.8763,20.8763,20.8631,20.8631,17500.0
2010-01-04 12:35:00,31.57,31.57,31.56,31.56,12300.0,20.8631,20.8631,20.8565,20.8565,12300.0
2010-01-04 12:40:00,31.56,31.56,31.52,31.52,14100.0,20.8565,20.8565,20.83,20.83,14100.0
2010-01-04 12:45:00,31.53,31.59,31.52,31.56,63200.0,20.8366,20.8763,20.83,20.8565,63200.0
2010-01-04 12:50:00,31.57,31.58,31.56,31.58,42500.0,20.8631,20.8697,20.8565,20.8697,42500.0
2010-01-04 12:55:00,31.57,31.57,31.52,31.54,78600.0,20.8631,20.8631,20.83,20.8433,78600.0
2010-01-04 13:00:00,31.54,31.54,31.53,31.53,53300.0,20.8433,20.8433,20.8366,20.8366,53300.0
2010-01-04 13:05:00,31.53,31.57,31.53,31.56,26900.0,20.8366,20.8631,20.8366,20.8565,26900.0
2010-01-04 13:10:00,31.57,31.57,31.54,31.54,22600.0,20.8631,20.8631,20.8433,20.8433,22600.0
2010-01-04 13:15:00,31.54,31.57,31.54,31.57,25400.0,20.8433,20.8631,20.8433,20.8631,25400.0
2010-01-04 13:20:00,31.58,31.58,31.55,31.57,16500.0,20.8697,20.8697,20.8499,20.8631,16500.0
2010-01-04 13:25:00,31.57,31.59,31.56,31.58,29100.0,20.8631,20.8763,20.8565,20.8697,29100.0
2010-01-04 13:30:00,31.57,31.59,31.57,31.58,20600.0,20.8631,20.8763,20.8631,20.8697,20600.0
2010-01-04 13:35:00,31.58,31.58,31.55,31.55,19500.0,20.8697,20.8697,20.8499,20.8499,19500.0
2010-01-04 13:40:00,31.55,31.56,31.53,31.53,13200.0,20.8499,20.8565,20.8366,20.8366,13200.0
2010-01-04 13:45:00,31.53,31.54,31.51,31.51,21000.0,20.8366,20.8433,20.8234,20.8234,21000.0
2010-01-04 13:50:00,31.51,31.52,31.45,31.47,54400.0,20.8234,20.83,20.7838,20.797,54400.0
2010-01-04 13:55:00,31.48,31.48,31.46,31.47,16100.0,20.8036,20.8036,20.7904,20.797,16100.0
2010-01-04 14:00:00,31.46,31.51,31.46,31.51,34800.0,20.7904,20.8234,20.7904,20.8234,34800.0
2010-01-04 14:05:00,31.5,31.51,31.49,31.49,13200.0,20.8168,20.8234,20.8102,20.8102,13200.0
2010-01-04 14:10:00,31.49,31.5,31.46,31.47,25200.0,20.8102,20.8168,20.7904,20.797,25200.0
2010-01-04 14:15:00,31.47,31.48,31.46,31.48,16400.0,20.797,20.8036,20.7904,20.8036,16400.0
2010-01-04 14:20:00,31.48,31.48,31.46,31.46,29200.0,20.8036,20.8036,20.7904,20.7904,29200.0
2010-01-04 14:25:00,31.47,31.51,31.46,31.49,36600.0,20.797,20.8234,20.7904,20.8102,36600.0
2010-01-04 14:30:00,31.49,31.54,31.49,31.53,21800.0,20.8102,20.8433,20.8102,20.8366,21800.0
2010-01-04 14:35:00,31.54,31.55,31.53,31.55,22000.0,20.8433,20.8499,20.8366,20.8499,22000.0
2010-01-04 14:40:00,31.56,31.57,31.49,31.53,124300.0,20.8565,20.8631,20.8102,20.8366,124300.0
2010-01-04 14:45:00,31.53,31.54,31.47,31.47,78300.0,20.8366,20.8433,20.797,20.797,78300.0
2010-01-04 14:50:00,31.47,31.48,31.46,31.48,27700.0,20.797,20.8036,20.7904,20.8036,27700.0
2010-01-04 14:55:00,31.48,31.5,31.45,31.45,52100.0,20.8036,20.8168,20.7838,20.7838,52100.0
2010-01-04 15:00:00,31.45,31.46,31.4,31.4,99400.0,20.7838,20.7904,20.7507,20.7507,99400.0
2010-01-04 15:05:00,31.41,31.42,31.38,31.38,45500.0,20.7573,20.764,20.7375,20.7375,45500.0
2010-01-04 15:10:00,31.38,31.45,31.38,31.44,76900.0,20.7375,20.7838,20.7375,20.7772,76900.0
2010-01-04 15:15:00,31.44,31.46,31.42,31.46,35800.0,20.7772,20.7904,20.764,20.7904,35800.0
2010-01-04 15:20:00,31.45,31.46,31.39,31.39,35000.0,20.7838,20.7904,20.7441,20.7441,35000.0
2010-01-04 15:25:00,31.39,31.4,31.39,31.39,32800.0,20.7441,20.7507,20.7441,20.7441,32800.0
2010-01-04 15:30:00,31.39,31.44,31.39,31.43,44100.0,20.7441,20.7772,20.7441,20.7706,44100.0
2010-01-04 15:35:00,31.43,31.44,31.42,31.43,62200.0,20.7706,20.7772,20.764,20.7706,62200.0
2010-01-04 15:40:00,31.42,31.44,31.41,31.44,65900.0,20.764,20.7772,20.7573,20.7772,65900.0
2010-01-04 15:45:00,31.43,31.47,31.42,31.42,85200.0,20.7706,20.797,20.764,20.764,85200.0
2010-01-04 15:50:00,31.42,31.43,31.39,31.4,80900.0,20.764,20.7706,20.7441,20.7507,80900.0
2010-01-04 15:55:00,31.4,31.46,31.4,31.45,144200.0,20.7507,20.7904,20.7507,20.7838,144200.0
2010-01-05 09:30:00,31.55,31.57,31.46,31.51,62100.0,20.8499,20.8631,20.7904,20.8234,62100.0
2010-01-05 09:35:00,31.51,31.52,31.4,31.47,42900.0,20.8234,20.83,20.7507,20.797,42900.0
2010-01-05 09:40:00,31.46,31.51,31.43,31.48,46300.0,20.7904,20.8234,20.7706,20.8036,46300.0
2010-01-05 09:45:00,31.47,31.49,31.43,31.45,28300.0,20.797,20.8102,20.7706,20.7838,28300.0
2010-01-05 09:50:00,31.46,31.48,31.42,31.45,25500.0,20.7904,20.8036,20.764,20.7838,25500.0
2010-01-05 09:55:00,31.45,31.48,31.42,31.43,36800.0,20.7838,20.8036,20.764,20.7706,36800.0
2010-01-05 10:00:00,31.44,31.55,31.42,31.54,41700.0,20.7772,20.8499,20.764,20.8433,41700.0
2010-01-05 10:05:00,31.54,31.54,31.51,31.54,27200.0,20.8433,20.8433,20.8234,20.8433,27200.0
2010-01-05 10:10:00,31.53,31.58,31.52,31.55,35300.0,20.8366,20.8697,20.83,20.8499,35300.0
2010-01-05 10:15:00,31.56,31.59,31.55,31.58,32800.0,20.8565,20.8763,20.8499,20.8697,32800.0
2010-01-05 10:20:00,31.58,31.58,31.51,31.57,32700.0,20.8697,20.8697,20.8234,20.8631,32700.0
2010-01-05 10:25:00,31.57,31.63,31.56,31.59,30400.0,20.8631,20.9027,20.8565,20.8763,30400.0
2010-01-05 10:30:00,31.59,31.65,31.59,31.64,29700.0,20.8763,20.9159,20.8763,20.9093,29700.0
2010-01-05 10:35:00,31.64,31.66,31.63,31.63,23600.0,20.9093,20.9226,20.9027,20.9027,23600.0
2010-01-05 10:40:00,31.64,31.64,31.6,31.61,36000.0,20.9093,20.9093,20.8829,20.8895,36000.0
2010-01-05 10:45:00,31.63,31.63,31.62,31.62,30600.0,20.9027,20.9027,20.8961,20.8961,30600.0
2010-01-05 10:50:00,31.63,31.63,31.6,31.62,35200.0,20.9027,20.9027,20.8829,20.8961,35200.0
2010-01-05 10:55:00,31.61,31.62,31.6,31.6,27600.0,20.8895,20.8961,20.8829,20.8829,27600.0
2010-01-05 11:00:00,31.6,31.62,31.6,31.61,48000.0,20.8829,20.8961,20.8829,20.8895,48000.0
2010-01-05 11:05:00,31.61,31.62,31.6,31.6,29900.0,20.8895,20.8961,20.8829,20.8829,29900.0
2010-01-05 11:10:00,31.6,31.62,31.6,31.6,40400.0,20.8829,20.8961,20.8829,20.8829,40400.0
2010-01-05 11:15:00,31.6,31.61,31.6,31.61,35700.0,20.8829,20.8895,20.8829,20.8895,35700.0
2010-01-05 11:20:00,31.6,31.61,31.6,31.6,24100.0,20.8829,20.8895,20.8829,20.8829,24100.0
2010-01-05 11:25:00,31.6,31.6,31.54,31.54,33300.0,20.8829,20.8829,20.8433,20.8433,33300.0
2010-01-05 11:30:00,31.55,31.56,31.53,31.55,21500.0,20.8499,20.8565,20.8366,20.8499,21500.0
2010-01-05 11:35:00,31.56,31.62,31.56,31.62,29100.0,20.8565,20.8961,20.8565,20.8961,29100.0
2010-01-05 11:40:00,31.61,31.66,31.61,31.66,30100.0,20.8895,20.9226,20.8895,20.9226,30100.0
2010-01-05 11:45:00,31.65,31.71,31.65,31.71,61700.0,20.9159,20.9556,20.9159,20.9556,61700.0
2010-01-05 11:50:00,31.7,31.71,31.68,31.69,40700.0,20.949,20.9556,20.9358,20.9424,40700.0
2010-01-05 11:55:00,31.68,31.71,31.68,31.71,32300.0,20.9358,20.9556,20.9358,20.9556,32300.0
2010-01-05 12:00:00,31.71,31.72,31.68,31.69,24600.0,20.9556,20.9622,20.9358,20.9424,24600.0
2010-01-05 12:05:00,31.7,31.71,31.67,31.7,38200.0,20.949,20.9556,20.9292,20.949,38200.0
2010-01-05 12:10:00,31.7,31.72,31.7,31.72,15500.0,20.949,20.9622,20.949,20.9622,15500.0
2010-01-05 12:15:00,31.71,31.72,31.67,31.67,47600.0,20.9556,20.9622,20.9292,20.9292,47600.0
2010-01-05 12:20:00,31.67,31.68,31.67,31.67,9600.0,20.9292,20.9358,20.9292,20.9292,9600.0
2010-01-05 12:25:00,31.67,31.68,31.61,31.65,65700.0,20.9292,20.9358,20.8895,20.9159,65700.0
2010-01-05 12:30:00,31.65,31.66,31.63,31.65,46600.0,20.9159,20.9226,20.9027,20.9159,46600.0
2010-01-05 12:35:00,31.64,31.66,31.63,31.65,13800.0,20.9093,20.9226,20.9027,20.9159,13800.0
2010-01-05 12:40:00,31.66,31.66,31.63,31.64,13000.0,20.9226,20.9226,20.9027,20.9093,13000.0
2010-01-05 12:45:00,31.65,31.67,31.65,31.66,26000.0,20.9159,20.9292,20.9159,20.9226,26000.0
2010-01-05 12:50:00,31.67,31.72,31.65,31.67,32700.0,20.9292,20.9622,20.9159,20.9292,32700.0
2010-01-05 12:55:00,31.68,31.68,31.65,31.67,12400.0,20.9358,20.9358,20.9159,20.9292,12400.0
2010-01-05 13:00:00,31.67,31.71,31.65,31.65,46400.0,20.9292,20.9556,20.9159,20.9159,46400.0
2010-01-05 13:05:00,31.66,31.66,31.63,31.65,62700.0,20.9226,20.9226,20.9027,20.9159,62700.0
2010-01-05 13:10:00,31.65,31.66,31.64,31.65,15800.0,20.9159,20.9226,20.9093,20.9159,15800.0
2010-01-05 13:15:00,31.65,31.65,31.64,31.65,11400.0,20.9159,20.9159,20.9093,20.9159,11400.0
2010-01-05 13:20:00,31.65,31.65,31.63,31.65,27600.0,20.9159,20.9159,20.9027,20.9159,27600.0
2010-01-05 13:25:00,31.65,31.65,31.64,31.64,15000.0,20.9159,20.9159,20.9093,20.9093,15000.0
2010-01-05 13:30:00,31.65,31.69,31.64,31.68,84000.0,20.9159,20.9424,20.9093,20.9358,84000.0
2010-01-05 13:35:00,31.69,31.74,31.68,31.74,24200.0,20.9424,20.9754,20.9358,20.9754,24200.0
2010-01-05 13:40:00,31.74,31.76,31.73,31.75,25800.0,20.9754,20.9886,20.9688,20.982,25800.0
2010-01-05 13:45:00,31.75,31.77,31.75,31.76,16900.0,20.982,20.9952,20.982,20.9886,16900.0
2010-01-05 13:50:00,31.76,31.77,31.72,31.72,29100.0,20.9886,20.9952,20.9622,20.9622,29100.0
2010-01-05 13:55:00,31.73,31.74,31.68,31.68,25900.0,20.9688,20.9754,20.9358,20.9358,25900.0
2010-01-05 14:00:00,31.68,31.69,31.67,31.67,24300.0,20.9358,20.9424,20.9292,20.9292,24300.0
2010-01-05 14:05:00,31.67,31.68,31.64,31.65,34000.0,20.9292,20.9358,20.9093,20.9159,34000.0
2010-01-05 14:10:00,31.65,31.66,31.64,31.65,68800.0,20.9159,20.9226,20.9093,20.9159,68800.0
2010-01-05 14:15:00,31.65,31.66,31.61,31.61,45300.0,20.9159,20.9226,20.8895,20.8895,45300.0
2010-01-05 14:20:00,31.61,31.62,31.6,31.61,15500.0,20.8895,20.8961,20.8829,20.8895,15500.0
2010-01-05 14:25:00,31.61,31.62,31.59,31.6,24600.0,20.8895,20.8961,20.8763,20.8829,24600.0
2010-01-05 14:30:00,31.6,31.61,31.6,31.61,14100.0,20.8829,20.8895,20.8829,20.8895,14100.0
2010-01-05 14:35:00,31.6,31.62,31.6,31.6,19500.0,20.8829,20.8961,20.8829,20.8829,19500.0
2010-01-05 14:40:00,31.6,31.61,31.59,31.6,28300.0,20.8829,20.8895,20.8763,20.8829,28300.0
2010-01-05 14:45:00,31.59,31.6,31.58,31.59,27400.0,20.8763,20.8829,20.8697,20.8763,27400.0
2010-01-05 14:50:00,31.59,31.6,31.55,31.56,37100.0,20.8763,20.8829,20.8499,20.8565,37100.0
2010-01-05 14:55:00,31.55,31.56,31.55,31.55,16900.0,20.8499,20.8565,20.8499,20.8499,16900.0
2010-01-05 15:00:00,31.56,31.57,31.54,31.54,47900.0,20.8565,20.8631,20.8433,20.8433,47900.0
2010-01-05 15:05:00,31.54,31.6,31.52,31.52,55400.0,20.8433,20.8829,20.83,20.83,55400.0
2010-01-05 15:10:00,31.52,31.55,31.52,31.54,29400.0,20.83,20.8499,20.83,20.8433,29400.0
2010-01-05 15:15:00,31.54,31.58,31.54,31.58,48600.0,20.8433,20.8697,20.8433,20.8697,48600.0
2010-01-05 15:20:00,31.58,31.59,31.57,31.57,41000.0,20.8697,20.8763,20.8631,20.8631,41000.0
2010-01-05 15:25:00,31.57,31.59,31.57,31.58,59600.0,20.8631,20.8763,20.8631,20.8697,59600.0
2010-01-05 15:30:00,31.57,31.59,31.56,31.57,44900.0,20.8631,20.8763,20.8565,20.8631,44900.0
2010-01-05 15:35:00,31.58,31.6,31.57,31.57,71300.0,20.8697,20.8829,20.8631,20.8631,71300.0
2010-01-05 15:40:00,31.58,31.65,31.57,31.61,210300.0,20.8697,20.9159,20.8631,20.8895,210300.0
2010-01-05 15:45:00,31.61,31.65,31.61,31.63,69500.0,20.8895,20.9159,20.8895,20.9027,69500.0
2010-01-05 15:50:00,31.62,31.67,31.62,31.66,96900.0,20.8961,20.9292,20.8961,20.9226,96900.0
2010-01-05 15:55:00,31.66,31.67,31.61,31.63,165600.0,20.9226,20.9292,20.8895,20.9027,165600.0
2010-01-06 09:30:00,31.6,31.78,31.58,31.67,48200.0,20.8829,21.0019,20.8697,20.9292,48200.0
2010-01-06 09:35:00,31.67,31.72,31.61,31.63,41900.0,20.9292,20.9622,20.8895,20.9027,41900.0
2010-01-06 09:40:00,31.64,31.75,31.57,31.57,45700.0,20.9093,20.982,20.8631,20.8631,45700.0
2010-01-06 09:45:00,31.56,31.66,31.55,31.62,22300.0,20.8565,20.9226,20.8499,20.8961,22300.0
2010-01-06 09:50:00,31.62,31.68,31.55,31.67,36200.0,20.8961,20.9358,20.8499,20.9292,36200.0
2010-01-06 09:55:00,31.68,31.7,31.62,31.63,31400.0,20.9358,20.949,20.8961,20.9027,31400.0
2010-01-06 10:00:00,31.63,31.74,31.6,31.73,32900.0,20.9027,20.9754,20.8829,20.9688,32900.0
2010-01-06 10:05:00,31.74,31.76,31.7,31.75,44200.0,20.9754,20.9886,20.949,20.982,44200.0
2010-01-06 10:10:00,31.76,31.86,31.75,31.82,34400.0,20.9886,21.0547,20.982,21.0283,34400.0
2010-01-06 10:15:00,31.83,31.89,31.82,31.84,33400.0,21.0349,21.0746,21.0283,21.0415,33400.0
2010-01-06 10:20:00,31.83,31.84,31.81,31.81,16700.0,21.0349,21.0415,21.0217,21.0217,16700.0
2010-01-06 10:25:00,31.82,31.82,31.74,31.74,25200.0,21.0283,21.0283,20.9754,20.9754,25200.0
2010-01-06 10:30:00,31.73,31.81,31.71,31.72,38400.0,20.9688,21.0217,20.9556,20.9622,38400.0
2010-01-06 10:35:00,31.71,31.77,31.68,31.76,22700.0,20.9556,20.9952,20.9358,20.9886,22700.0
2010-01-06 10:40:00,31.75,31.75,31.7,31.7,13000.0,20.982,20.982,20.949,20.949,13000.0
2010-01-06 10:45:00,31.7,31.75,31.7,31.73,21600.0,20.949,20.982,20.949,20.9688,21600.0
2010-01-06 10:50:00,31.74,31.76,31.73,31.73,22200.0,20.9754,20.9886,20.9688,20.9688,22200.0
2010-01-06 10:55:00,31.74,31.77,31.72,31.73,56700.0,20.9754,20.9952,20.9622,20.9688,56700.0
2010-01-06 11:00:00,31.73,31.76,31.7,31.71,20100.0,20.9688,20.9886,20.949,20.9556,20100.0
2010-01-06 11:05:00,31.71,31.74,31.7,31.71,29200.0,20.9556,20.9754,20.949,20.9556,29200.0
2010-01-06 11:10:00,31.71,31.71,31.69,31.7,27900.0,20.9556,20.9556,20.9424,20.949,27900.0
2010-01-06 11:15:00,31.7,31.72,31.69,31.71,22800.0,20.949,20.9622,20.9424,20.9556,22800.0
2010-01-06 11:20:00,31.7,31.73,31.65,31.65,46600.0,20.949,20.9688,20.9159,20.9159,46600.0
2010-01-06 11:25:00,31.66,31.67,31.62,31.62,32100.0,20.9226,20.9292,20.8961,20.8961,32100.0
2010-01-06 11:30:00,31.63,31.63,31.59,31.63,37500.0,20.9027,20.9027,20.8763,20.9027,37500.0
2010-01-06 11:35:00,31.63,31.67,31.63,31.67,60600.0,20.9027,20.9292,20.9027,20.9292,60600.0
2010-01-06 11:40:00,31.67,31.73,31.67,31.71,24000.0,20.9292,20.9688,20.9292,20.9556,24000.0
2010-01-06 11:45:00,31.71,31.74,31.68,31.74,30000.0,20.9556,20.9754,20.9358,20.9754,30000.0
2010-01-06 11:50:00,31.74,31.76,31.69,31.7,24900.0,20.9754,20.9886,20.9424,20.949,24900.0
2010-01-06 11:55:00,31.7,31.73,31.7,31.72,38500.0,20.949,20.9688,20.949,20.9622,38500.0
2010-01-06 12:00:00,31.72,31.73,31.71,31.71,18600.0,20.9622,20.9688,20.9556,20.9556,18600.0
2010-01-06 12:05:00,31.71,31.72,31.69,31.71,80000.0,20.9556,20.9622,20.9424,20.9556,80000.0
2010-01-06 12:10:00,31.71,31.71,31.63,31.63,117300.0,20.9556,20.9556,20.9027,20.9027,117300.0
2010-01-06 12:15:00,31.64,31.65,31.62,31.63,40300.0,20.9093,20.9159,20.8961,20.9027,40300.0
2010-01-06 12:20:00,31.63,31.67,31.6,31.64,34100.0,20.9027,20.9292,20.8829,20.9093,34100.0
2010-01-06 12:25:00,31.64,31.65,31.62,31.62,14200.0,20.9093,20.9159,20.8961,20.8961,14200.0
2010-01-06 12:30:00,31.62,31.64,31.61,31.63,17300.0,20.8961,20.9093,20.8895,20.9027,17300.0
2010-01-06 12:35:00,31.63,31.65,31.62,31.63,10900.0,20.9027,20.9159,20.8961,20.9027,10900.0
2010-01-06 12:40:00,31.63,31.64,31.62,31.63,18300.0,20.9027,20.9093,20.8961,20.9027,18300.0
2010-01-06 12:45:00,31.63,31.65,31.59,31.59,123800.0,20.9027,20.9159,20.8763,20.8763,123800.0
2010-01-06 12:50:00,31.59,31.64,31.59,31.61,31500.0,20.8763,20.9093,20.8763,20.8895,31500.0
2010-01-06 12:55:00,31.62,31.64,31.62,31.62,13600.0,20.8961,20.9093,20.8961,20.8961,13600.0
2010-01-06 13:00:00,31.62,31.65,31.58,31.59,72300.0,20.8961,20.9159,20.8697,20.8763,72300.0
2010-01-06 13:05:00,31.6,31.6,31.56,31.56,34500.0,20.8829,20.8829,20.8565,20.8565,34500.0
2010-01-06 13:10:00,31.57,31.57,31.53,31.56,45000.0,20.8631,20.8631,20.8366,20.8565,45000.0
2010-01-06 13:15:00,31.57,31.57,31.53,31.53,27400.0,20.8631,20.8631,20.8366,20.8366,27400.0
2010-01-06 13:20:00,31.54,31.57,31.53,31.57,54200.0,20.8433,20.8631,20.8366,20.8631,54200.0
2010-01-06 13:25:00,31.58,31.65,31.57,31.65,32200.0,20.8697,20.9159,20.8631,20.9159,32200.0
2010-01-06 13:30:00,31.63,31.66,31.63,31.66,47700.0,20.9027,20.9226,20.9027,20.9226,47700.0
2010-01-06 13:35:00,31.65,31.69,31.61,31.61,75500.0,20.9159,20.9424,20.8895,20.8895,75500.0
2010-01-06 13:40:00,31.61,31.68,31.6,31.64,84500.0,20.8895,20.9358,20.8829,20.9093,84500.0
2010-01-06 13:45:00,31.64,31.65,31.63,31.65,14500.0,20.9093,20.9159,20.9027,20.9159,14500.0
2010-01-06 13:50:00,31.65,31.65,31.61,31.62,17900.0,20.9159,20.9159,20.8895,20.8961,17900.0
2010-01-06 13:55:00,31.63,31.63,31.59,31.59,21000.0,20.9027,20.9027,20.8763,20.8763,21000.0
2010-01-06 14:00:00,31.6,31.62,31.57,31.57,27700.0,20.8829,20.8961,20.8631,20.8631,27700.0
2010-01-06 14:05:00,31.58,31.6,31.56,31.58,35600.0,20.8697,20.8829,20.8565,20.8697,35600.0
2010-01-06 14:10:00,31.59,31.59,31.55,31.56,40800.0,20.8763,20.8763,20.8499,20.8565,40800.0
2010-01-06 14:15:00,31.56,31.56,31.53,31.55,25300.0,20.8565,20.8565,20.8366,20.8499,25300.0
2010-01-06 14:20:00,31.55,31.56,31.53,31.56,35000.0,20.8499,20.8565,20.8366,20.8565,35000.0
2010-01-06 14:25:00,31.55,31.55,31.51,31.53,27000.0,20.8499,20.8499,20.8234,20.8366,27000.0
2010-01-06 14:30:00,31.54,31.54,31.5,31.51,67800.0,20.8433,20.8433,20.8168,20.8234,67800.0
2010-01-06 14:35:00,31.51,31.53,31.51,31.53,14100.0,20.8234,20.8366,20.8234,20.8366,14100.0
2010-01-06 14:40:00,31.53,31.57,31.53,31.57,43000.0,20.8366,20.8631,20.8366,20.8631,43000.0
2010-01-06 14:45:00,31.57,31.57,31.56,31.57,20800.0,20.8631,20.8631,20.8565,20.8631,20800.0
2010-01-06 14:50:00,31.56,31.6,31.56,31.59,57800.0,20.8565,20.8829,20.8565,20.8763,57800.0
2010-01-06 14:55:00,31.59,31.6,31.55,31.55,66000.0,20.8763,20.8829,20.8499,20.8499,66000.0
2010-01-06 15:00:00,31.56,31.56,31.51,31.52,70600.0,20.8565,20.8565,20.8234,20.83,70600.0
2010-01-06 15:05:00,31.51,31.53,31.47,31.49,80400.0,20.8234,20.8366,20.797,20.8102,80400.0
2010-01-06 15:10:00,31.49,31.49,31.48,31.49,21900.0,20.8102,20.8102,20.8036,20.8102,21900.0
2010-01-06 15:15:00,31.49,31.5,31.47,31.47,73000.0,20.8102,20.8168,20.797,20.797,73000.0
2010-01-06 15:20:00,31.48,31.48,31.43,31.47,82000.0,20.8036,20.8036,20.7706,20.797,82000.0
2010-01-06 15:25:00,31.47,31.48,31.43,31.45,82100.0,20.797,20.8036,20.7706,20.7838,82100.0
2010-01-06 15:30:00,31.46,31.5,31.45,31.49,58800.0,20.7904,20.8168,20.7838,20.8102,58800.0
2010-01-06 15:35:00,31.49,31.53,31.49,31.53,78600.0,20.8102,20.8366,20.8102,20.8366,78600.0
2010-01-06 15:40:00,31.52,31.53,31.49,31.49,62000.0,20.83,20.8366,20.8102,20.8102,62000.0
2010-01-06 15:45:00,31.49,31.52,31.49,31.51,88700.0,20.8102,20.83,20.8102,20.8234,88700.0
2010-01-06 15:50:00,31.51,31.53,31.5,31.52,59600.0,20.8234,20.8366,20.8168,20.83,59600.0
2010-01-06 15:55:00,31.52,31.57,31.52,31.56,216100.0,20.83,20.8631,20.83,20.8565,216100.0
2010-01-07 09:30:00,31.57,31.57,31.05,31.22,155300.0,20.8631,20.8631,20.5194,20.6318,155300.0
2010-01-07 09:35:00,31.23,31.33,31.2,31.31,75700.0,20.6384,20.7045,20.6186,20.6913,75700.0
2010-01-07 09:40:00,31.32,31.37,31.27,31.35,52900.0,20.6979,20.7309,20.6648,20.7177,52900.0
2010-01-07 09:45:00,31.36,31.42,31.3,31.37,78700.0,20.7243,20.764,20.6846,20.7309,78700.0
2010-01-07 09:50:00,31.37,31.4,31.34,31.37,34900.0,20.7309,20.7507,20.7111,20.7309,34900.0
2010-01-07 09:55:00,31.39,31.41,31.31,31.33,73300.0,20.7441,20.7573,20.6913,20.7045,73300.0
2010-01-07 10:00:00,31.34,31.47,31.33,31.45,68800.0,20.7111,20.797,20.7045,20.7838,68800.0
2010-01-07 10:05:00,31.46,31.52,31.44,31.51,117900.0,20.7904,20.83,20.7772,20.8234,117900.0
2010-01-07 10:10:00,31.51,31.54,31.5,31.51,18900.0,20.8234,20.8433,20.8168,20.8234,18900.0
2010-01-07 10:15:00,31.51,31.51,31.42,31.42,33600.0,20.8234,20.8234,20.764,20.764,33600.0
2010-01-07 10:20:00,31.41,31.52,31.41,31.5,43700.0,20.7573,20.83,20.7573,20.8168,43700.0
2010-01-07 10:25:00,31.51,31.57,31.49,31.57,49400.0,20.8234,20.8631,20.8102,20.8631,49400.0
2010-01-07 10:30:00,31.58,31.69,31.57,31.66,121800.0,20.8697,20.9424,20.8631,20.9226,121800.0
2010-01-07 10:35:00,31.67,31.7,31.6,31.6,30800.0,20.9292,20.949,20.8829,20.8829,30800.0
2010-01-07 10:40:00,31.6,31.61,31.56,31.56,31000.0,20.8829,20.8895,20.8565,20.8565,31000.0
2010-01-07 10:45:00,31.56,31.63,31.53,31.53,55700.0,20.8565,20.9027,20.8366,20.8366,55700.0
2010-01-07 10:50:00,31.53,31.54,31.44,31.44,23000.0,20.8366,20.8433,20.7772,20.7772,23000.0
2010-01-07 10:55:00,31.45,31.52,31.44,31.51,68700.0,20.7838,20.83,20.7772,20.8234,68700.0
2010-01-07 11:00:00,31.51,31.53,31.49,31.49,97600.0,20.8234,20.8366,20.8102,20.8102,97600.0
2010-01-07 11:05:00,31.49,31.51,31.47,31.48,26400.0,20.8102,20.8234,20.797,20.8036,26400.0
2010-01-07 11:10:00,31.48,31.52,31.46,31.52,97500.0,20.8036,20.83,20.7904,20.83,97500.0
2010-01-07 11:15:00,31.51,31.51,31.48,31.48,41800.0,20.8234,20.8234,20.8036,20.8036,41800.0
2010-01-07 11:20:00,31.48,31.5,31.45,31.45,22500.0,20.8036,20.8168,20.7838,20.7838,22500.0
2010-01-07 11:25:00,31.44,31.44,31.34,31.35,80000.0,20.7772,20.7772,20.7111,20.7177,80000.0
2010-01-07 11:30:00,31.35,31.42,31.35,31.41,48400.0,20.7177,20.764,20.7177,20.7573,48400.0
2010-01-07 11:35:00,31.41,31.42,31.37,31.37,51000.0,20.7573,20.764,20.7309,20.7309,51000.0
2010-01-07 11:40:00,31.37,31.42,31.31,31.32,154600.0,20.7309,20.764,20.6913,20.6979,154600.0
2010-01-07 11:45:00,31.31,31.33,31.28,31.3,33100.0,20.6913,20.7045,20.6714,20.6846,33100.0
2010-01-07 11:50:00,31.3,31.38,31.3,31.36,45800.0,20.6846,20.7375,20.6846,20.7243,45800.0
2010-01-07 11:55:00,31.36,31.42,31.35,31.4,80200.0,20.7243,20.764,20.7177,20.7507,80200.0
2010-01-07 12:00:00,31.4,31.42,31.39,31.42,40400.0,20.7507,20.764,20.7441,20.764,40400.0
2010-01-07 12:05:00,31.42,31.42,31.41,31.41,17300.0,20.764,20.764,20.7573,20.7573,17300.0
2010-01-07 12:10:00,31.41,31.42,31.36,31.36,50600.0,20.7573,20.764,20.7243,20.7243,50600.0
2010-01-07 12:15:00,31.36,31.36,31.29,31.33,202000.0,20.7243,20.7243,20.678,20.7045,202000.0
2010-01-07 12:20:00,31.33,31.34,31.31,31.32,63600.0,20.7045,20.7111,20.6913,20.6979,63600.0
2010-01-07 12:25:00,31.32,31.36,31.32,31.35,73300.0,20.6979,20.7243,20.6979,20.7177,73300.0
2010-01-07 12:30:00,31.35,31.36,31.32,31.32,64600.0,20.7177,20.7243,20.6979,20.6979,64600.0
2010-01-07 12:35:00,31.32,31.34,31.27,31.3,100900.0,20.6979,20.7111,20.6648,20.6846,100900.0
2010-01-07 12:40:00,31.28,31.28,31.25,31.26,54700.0,20.6714,20.6714,20.6516,20.6582,54700.0
2010-01-07 12:45:00,31.25,31.26,31.24,31.24,36000.0,20.6516,20.6582,20.645,20.645,36000.0
2010-01-07 12:50:00,31.25,31.25,31.22,31.23,86300.0,20.6516,20.6516,20.6318,20.6384,86300.0
2010-01-07 12:55:00,31.23,31.26,31.21,31.22,139700.0,20.6384,20.6582,20.6252,20.6318,139700.0
2010-01-07 13:00:00,31.22,31.23,31.19,31.23,68200.0,20.6318,20.6384,20.612,20.6384,68200.0
2010-01-07 13:05:00,31.23,31.23,31.19,31.2,144300.0,20.6384,20.6384,20.612,20.6186,144300.0
2010-01-07 13:10:00,31.21,31.23,31.21,31.23,71200.0,20.6252,20.6384,20.6252,20.6384,71200.0
2010-01-07 13:15:00,31.23,31.23,31.13,31.15,166100.0,20.6384,20.6384,20.5723,20.5855,166100.0
2010-01-07 13:20:00,31.15,31.2,31.15,31.19,51700.0,20.5855,20.6186,20.5855,20.612,51700.0
2010-01-07 13:25:00,31.2,31.21,31.19,31.21,56100.0,20.6186,20.6252,20.612,20.6252,56100.0
2010-01-07 13:30:00,31.21,31.21,31.2,31.2,37600.0,20.6252,20.6252,20.6186,20.6186,37600.0
2010-01-07 13:35:00,31.2,31.21,31.16,31.17,81100.0,20.6186,20.6252,20.5921,20.5987,81100.0
2010-01-07 13:40:00,31.17,31.19,31.16,31.19,42200.0,20.5987,20.612,20.5921,20.612,42200.0
2010-01-07 13:45:00,31.19,31.19,31.16,31.17,71500.0,20.612,20.612,20.5921,20.5987,71500.0
2010-01-07 13:50:00,31.17,31.21,31.14,31.17,173200.0,20.5987,20.6252,20.5789,20.5987,173200.0
2010-01-07 13:55:00,31.16,31.17,31.1,31.11,64300.0,20.5921,20.5987,20.5525,20.5591,64300.0
2010-01-07 14:00:00,31.1,31.14,31.08,31.11,82600.0,20.5525,20.5789,20.5393,20.5591,82600.0
2010-01-07 14:05:00,31.11,31.15,31.11,31.14,88400.0,20.5591,20.5855,20.5591,20.5789,88400.0
2010-01-07 14:10:00,31.14,31.16,31.11,31.11,83200.0,20.5789,20.5921,20.5591,20.5591,83200.0
2010-01-07 14:15:00,31.11,31.15,31.1,31.1,71400.0,20.5591,20.5855,20.5525,20.5525,71400.0
2010-01-07 14:20:00,31.1,31.12,31.08,31.11,97300.0,20.5525,20.5657,20.5393,20.5591,97300.0
2010-01-07 14:25:00,31.11,31.13,31.09,31.12,90100.0,20.5591,20.5723,20.5459,20.5657,90100.0
2010-01-07 14:30:00,31.13,31.16,31.11,31.15,74600.0,20.5723,20.5921,20.5591,20.5855,74600.0
2010-01-07 14:35:00,31.16,31.23,31.15,31.22,210400.0,20.5921,20.6384,20.5855,20.6318,210400.0
2010-01-07 14:40:00,31.23,31.31,31.22,31.24,183500.0,20.6384,20.6913,20.6318,20.645,183500.0
2010-01-07 14:45:00,31.25,31.26,31.23,31.25,87900.0,20.6516,20.6582,20.6384,20.6516,87900.0
2010-01-07 14:50:00,31.25,31.26,31.19,31.21,108100.0,20.6516,20.6582,20.612,20.6252,108100.0
2010-01-07 14:55:00,31.2,31.21,31.2,31.21,49200.0,20.6186,20.6252,20.6186,20.6252,49200.0
2010-01-07 15:00:00,31.2,31.25,31.16,31.24,149300.0,20.6186,20.6516,20.5921,20.645,149300.0
2010-01-07 15:05:00,31.24,31.25,31.2,31.21,82500.0,20.645,20.6516,20.6186,20.6252,82500.0
2010-01-07 15:10:00,31.21,31.22,31.19,31.2,113900.0,20.6252,20.6318,20.612,20.6186,113900.0
2010-01-07 15:15:00,31.2,31.22,31.18,31.2,125900.0,20.6186,20.6318,20.6053,20.6186,125900.0
2010-01-07 15:20:00,31.2,31.26,31.19,31.24,126900.0,20.6186,20.6582,20.612,20.645,126900.0
2010-01-07 15:25:00,31.24,31.24,31.19,31.2,114400.0,20.645,20.645,20.612,20.6186,114400.0
2010-01-07 15:30:00,31.2,31.23,31.19,31.2,111200.0,20.6186,20.6384,20.612,20.6186,111200.0
2010-01-07 15:35:00,31.2,31.21,31.17,31.17,92500.0,20.6186,20.6252,20.5987,20.5987,92500.0
2010-01-07 15:40:00,31.17,31.19,31.16,31.16,199200.0,20.5987,20.612,20.5921,20.5921,199200.0
2010-01-07 15:45:00,31.16,31.21,31.16,31.2,220500.0,20.5921,20.6252,20.5921,20.6186,220500.0
2010-01-07 15:50:00,31.21,31.22,31.19,31.22,186500.0,20.6252,20.6318,20.612,20.6318,186500.0
2010-01-07 15:55:00,31.22,31.22,31.19,31.21,251100.0,20.6318,20.6318,20.612,20.6252,251100.0
2010-01-08 09:30:00,31.12,31.19,31.05,31.07,85800.0,20.5657,20.612,20.5194,20.5327,85800.0
2010-01-08 09:35:00,31.08,31.08,30.81,30.83,145800.0,20.5393,20.5393,20.3608,20.374,145800.0
2010-01-08 09:40:00,30.83,30.86,30.73,30.86,158500.0,20.374,20.3939,20.308,20.3939,158500.0
2010-01-08 09:45:00,30.87,30.89,30.8,30.8,79000.0,20.4005,20.4137,20.3542,20.3542,79000.0
2010-01-08 09:50:00,30.79,30.92,30.77,30.91,120100.0,20.3476,20.4335,20.3344,20.4269,120100.0
2010-01-08 09:55:00,30.92,30.92,30.62,30.67,236000.0,20.4335,20.4335,20.2353,20.2683,236000.0
2010-01-08 10:00:00,30.66,30.74,30.66,30.69,107900.0,20.2617,20.3146,20.2617,20.2815,107900.0
2010-01-08 10:05:00,30.69,30.77,30.69,30.76,62100.0,20.2815,20.3344,20.2815,20.3278,62100.0
2010-01-08 10:10:00,30.77,30.79,30.75,30.75,75700.0,20.3344,20.3476,20.3212,20.3212,75700.0
2010-01-08 10:15:00,30.76,30.83,30.75,30.77,69300.0,20.3278,20.374,20.3212,20.3344,69300.0
2010-01-08 10:20:00,30.78,30.9,30.78,30.89,82900.0,20.341,20.4203,20.341,20.4137,82900.0
2010-01-08 10:25:00,30.89,30.89,30.75,30.75,50100.0,20.4137,20.4137,20.3212,20.3212,50100.0
2010-01-08 10:30:00,30.74,30.78,30.73,30.75,57100.0,20.3146,20.341,20.308,20.3212,57100.0
2010-01-08 10:35:00,30.75,30.9,30.75,30.9,54100.0,20.3212,20.4203,20.3212,20.4203,54100.0
2010-01-08 10:40:00,30.89,30.9,30.82,30.86,88900.0,20.4137,20.4203,20.3674,20.3939,88900.0
2010-01-08 10:45:00,30.86,30.89,30.83,30.88,118900.0,20.3939,20.4137,20.374,20.4071,118900.0
2010-01-08 10:50:00,30.88,30.9,30.88,30.88,26200.0,20.4071,20.4203,20.4071,20.4071,26200.0
2010-01-08 10:55:00,30.89,30.89,30.84,30.84,67800.0,20.4137,20.4137,20.3807,20.3807,67800.0
2010-01-08 11:00:00,30.84,30.89,30.83,30.86,58800.0,20.3807,20.4137,20.374,20.3939,58800.0
2010-01-08 11:05:00,30.86,30.88,30.81,30.84,96100.0,20.3939,20.4071,20.3608,20.3807,96100.0
2010-01-08 11:10:00,30.85,30.88,30.81,30.85,69100.0,20.3873,20.4071,20.3608,20.3873,69100.0
2010-01-08 11:15:00,30.84,30.86,30.82,30.86,62700.0,20.3807,20.3939,20.3674,20.3939,62700.0
2010-01-08 11:20:00,30.85,30.87,30.85,30.86,36900.0,20.3873,20.4005,20.3873,20.3939,36900.0
2010-01-08 11:25:00,30.85,30.88,30.82,30.83,60400.0,20.3873,20.4071,20.3674,20.374,60400.0
2010-01-08 11:30:00,30.85,30.86,30.8,30.8,84600.0,20.3873,20.3939,20.3542,20.3542,84600.0
2010-01-08 11:35:00,30.8,30.85,30.79,30.83,53700.0,20.3542,20.3873,20.3476,20.374,53700.0
2010-01-08 11:40:00,30.82,30.83,30.76,30.76,47300.0,20.3674,20.374,20.3278,20.3278,47300.0
2010-01-08 11:45:00,30.76,30.82,30.76,30.77,59100.0,20.3278,20.3674,20.3278,20.3344,59100.0
2010-01-08 11:50:00,30.78,30.78,30.69,30.7,59600.0,20.341,20.341,20.2815,20.2881,59600.0
2010-01-08 11:55:00,30.69,30.75,30.69,30.72,67800.0,20.2815,20.3212,20.2815,20.3014,67800.0
2010-01-08 12:00:00,30.72,30.76,30.69,30.72,70100.0,20.3014,20.3278,20.2815,20.3014,70100.0
2010-01-08 12:05:00,30.71,30.72,30.67,30.69,67400.0,20.2947,20.3014,20.2683,20.2815,67400.0
2010-01-08 12:10:00,30.69,30.7,30.62,30.63,58700.0,20.2815,20.2881,20.2353,20.2419,58700.0
2010-01-08 12:15:00,30.62,30.64,30.61,30.62,36300.0,20.2353,20.2485,20.2287,20.2353,36300.0
2010-01-08 12:20:00,30.62,30.62,30.52,30.56,129500.0,20.2353,20.2353,20.1692,20.1956,129500.0
2010-01-08 12:25:00,30.56,30.67,30.56,30.65,27700.0,20.1956,20.2683,20.1956,20.2551,27700.0
2010-01-08 12:30:00,30.65,30.7,30.64,30.69,28300.0,20.2551,20.2881,20.2485,20.2815,28300.0
2010-01-08 12:35:00,30.7,30.7,30.66,30.68,32900.0,20.2881,20.2881,20.2617,20.2749,32900.0
2010-01-08 12:40:00,30.69,30.71,30.68,30.7,24100.0,20.2815,20.2947,20.2749,20.2881,24100.0
2010-01-08 12:45:00,30.7,30.73,30.67,30.71,66700.0,20.2881,20.308,20.2683,20.2947,66700.0
2010-01-08 12:50:00,30.7,30.74,30.7,30.73,21700.0,20.2881,20.3146,20.2881,20.308,21700.0
2010-01-08 12:55:00,30.74,30.76,30.73,30.76,29000.0,20.3146,20.3278,20.308,20.3278,29000.0
2010-01-08 13:00:00,30.75,30.76,30.69,30.71,59600.0,20.3212,20.3278,20.2815,20.2947,59600.0
2010-01-08 13:05:00,30.7,30.74,30.7,30.73,35400.0,20.2881,20.3146,20.2881,20.308,35400.0
2010-01-08 13:10:00,30.73,30.77,30.72,30.75,32200.0,20.308,20.3344,20.3014,20.3212,32200.0
2010-01-08 13:15:00,30.75,30.77,30.74,30.77,48400.0,20.3212,20.3344,20.3146,20.3344,48400.0
2010-01-08 13:20:00,30.77,30.78,30.75,30.78,64600.0,20.3344,20.341,20.3212,20.341,64600.0
2010-01-08 13:25:00,30.78,30.8,30.75,30.76,23500.0,20.341,20.3542,20.3212,20.3278,23500.0
2010-01-08 13:30:00,30.75,30.82,30.75,30.8,38900.0,20.3212,20.3674,20.3212,20.3542,38900.0
2010-01-08 13:35:00,30.8,30.8,30.74,30.76,36400.0,20.3542,20.3542,20.3146,20.3278,36400.0
2010-01-08 13:40:00,30.76,30.77,30.69,30.7,41500.0,20.3278,20.3344,20.2815,20.2881,41500.0
2010-01-08 13:45:00,30.71,30.71,30.66,30.66,97800.0,20.2947,20.2947,20.2617,20.2617,97800.0
2010-01-08 13:50:00,30.66,30.67,30.62,30.65,70300.0,20.2617,20.2683,20.2353,20.2551,70300.0
2010-01-08 13:55:00,30.65,30.68,30.65,30.65,52300.0,20.2551,20.2749,20.2551,20.2551,52300.0
2010-01-08 14:00:00,30.65,30.68,30.64,30.67,62800.0,20.2551,20.2749,20.2485,20.2683,62800.0
2010-01-08 14:05:00,30.68,30.68,30.64,30.66,45400.0,20.2749,20.2749,20.2485,20.2617,45400.0
2010-01-08 14:10:00,30.66,30.66,30.63,30.63,49800.0,20.2617,20.2617,20.2419,20.2419,49800.0
2010-01-08 14:15:00,30.64,30.64,30.6,30.63,54300.0,20.2485,20.2485,20.2221,20.2419,54300.0
2010-01-08 14:20:00,30.63,30.64,30.62,30.62,45500.0,20.2419,20.2485,20.2353,20.2353,45500.0
2010-01-08 14:25:00,30.62,30.63,30.6,30.62,49100.0,20.2353,20.2419,20.2221,20.2353,49100.0
2010-01-08 14:30:00,30.62,30.65,30.62,30.64,30600.0,20.2353,20.2551,20.2353,20.2485,30600.0
2010-01-08 14:35:00,30.63,30.64,30.61,30.63,39500.0,20.2419,20.2485,20.2287,20.2419,39500.0
2010-01-08 14:40:00,30.63,30.65,30.61,30.62,50100.0,20.2419,20.2551,20.2287,20.2353,50100.0
2010-01-08 14:45:00,30.62,30.64,30.6,30.62,56500.0,20.2353,20.2485,20.2221,20.2353,56500.0
2010-01-08 14:50:00,30.62,30.66,30.62,30.65,39600.0,20.2353,20.2617,20.2353,20.2551,39600.0
2010-01-08 14:55:00,30.65,30.66,30.65,30.65,81700.0,20.2551,20.2617,20.2551,20.2551,81700.0
2010-01-08 15:00:00,30.65,30.66,30.65,30.65,142500.0,20.2551,20.2617,20.2551,20.2551,142500.0
2010-01-08 15:05:00,30.65,30.71,30.64,30.7,46500.0,20.2551,20.2947,20.2485,20.2881,46500.0
2010-01-08 15:10:00,30.71,30.71,30.67,30.7,65200.0,20.2947,20.2947,20.2683,20.2881,65200.0
2010-01-08 15:15:00,30.7,30.71,30.69,30.69,131100.0,20.2881,20.2947,20.2815,20.2815,131100.0
2010-01-08 15:20:00,30.69,30.71,30.68,30.69,66800.0,20.2815,20.2947,20.2749,20.2815,66800.0
2010-01-08 15:25:00,30.7,30.71,30.68,30.69,129500.0,20.2881,20.2947,20.2749,20.2815,129500.0
2010-01-08 15:30:00,30.69,30.7,30.66,30.67,78700.0,20.2815,20.2881,20.2617,20.2683,78700.0
2010-01-08 15:35:00,30.67,30.77,30.66,30.75,108500.0,20.2683,20.3344,20.2617,20.3212,108500.0
2010-01-08 15:40:00,30.77,30.79,30.73,30.78,121200.0,20.3344,20.3476,20.308,20.341,121200.0
2010-01-08 15:45:00,30.79,30.79,30.76,30.78,127700.0,20.3476,20.3476,20.3278,20.341,127700.0
2010-01-08 15:50:00,30.77,30.98,30.77,30.81,396600.0,20.3344,20.4732,20.3344,20.3608,396600.0
2010-01-08 15:55:00,30.81,30.88,30.8,30.86,366200.0,20.3608,20.4071,20.3542,20.3939,366200.0
2010-01-11 09:30:00,30.97,31.32,30.87,30.9,166900.0,20.4666,20.6979,20.4005,20.4203,166900.0
2010-01-11 09:35:00,30.89,30.94,30.78,30.79,83400.0,20.4137,20.4467,20.341,20.3476,83400.0
2010-01-11 09:40:00,30.78,30.82,30.62,30.62,94000.0,20.341,20.3674,20.2353,20.2353,94000.0
2010-01-11 09:45:00,30.62,30.77,30.6,30.75,111100.0,20.2353,20.3344,20.2221,20.3212,111100.0
2010-01-11 09:50:00,30.74,30.75,30.69,30.72,65200.0,20.3146,20.3212,20.2815,20.3014,65200.0
2010-01-11 09:55:00,30.73,30.79,30.64,30.79,128500.0,20.308,20.3476,20.2485,20.3476,128500.0
2010-01-11 10:00:00,30.77,30.83,30.77,30.82,53300.0,20.3344,20.374,20.3344,20.3674,53300.0
2010-01-11 10:05:00,30.83,30.86,30.81,30.83,51100.0,20.374,20.3939,20.3608,20.374,51100.0
2010-01-11 10:10:00,30.83,30.9,30.75,30.78,112500.0,20.374,20.4203,20.3212,20.341,112500.0
2010-01-11 10:15:00,30.76,30.81,30.72,30.81,114000.0,20.3278,20.3608,20.3014,20.3608,114000.0
2010-01-11 10:20:00,30.81,30.83,30.8,30.81,102700.0,20.3608,20.374,20.3542,20.3608,102700.0
2010-01-11 10:25:00,30.81,30.83,30.77,30.82,79200.0,20.3608,20.374,20.3344,20.3674,79200.0
2010-01-11 10:30:00,30.81,30.82,30.79,30.8,38000.0,20.3608,20.3674,20.3476,20.3542,38000.0
2010-01-11 10:35:00,30.8,30.84,30.79,30.83,91200.0,20.3542,20.3807,20.3476,20.374,91200.0
2010-01-11 10:40:00,30.83,30.87,30.83,30.87,19500.0,20.374,20.4005,20.374,20.4005,19500.0
2010-01-11 10:45:00,30.88,30.89,30.8,30.82,92600.0,20.4071,20.4137,20.3542,20.3674,92600.0
2010-01-11 10:50:00,30.82,30.84,30.81,30.83,43600.0,20.3674,20.3807,20.3608,20.374,43600.0
2010-01-11 10:55:00,30.82,30.84,30.78,30.8,32500.0,20.3674,20.3807,20.341,20.3542,32500.0
2010-01-11 11:00:00,30.8,30.84,30.78,30.83,37300.0,20.3542,20.3807,20.341,20.374,37300.0
2010-01-11 11:05:00,30.83,30.86,30.79,30.85,54100.0,20.374,20.3939,20.3476,20.3873,54100.0
2010-01-11 11:10:00,30.85,30.86,30.79,30.81,29900.0,20.3873,20.3939,20.3476,20.3608,29900.0
2010-01-11 11:15:00,30.8,30.85,30.8,30.85,53700.0,20.3542,20.3873,20.3542,20.3873,53700.0
2010-01-11 11:20:00,30.85,30.87,30.84,30.87,66300.0,20.3873,20.4005,20.3807,20.4005,66300.0
2010-01-11 11:25:00,30.86,30.87,30.81,30.84,63100.0,20.3939,20.4005,20.3608,20.3807,63100.0
2010-01-11 11:30:00,30.84,30.87,30.84,30.86,50900.0,20.3807,20.4005,20.3807,20.3939,50900.0
2010-01-11 11:35:00,30.86,30.99,30.86,30.98,90400.0,20.3939,20.4798,20.3939,20.4732,90400.0
2010-01-11 11:40:00,30.98,31.0,30.91,30.92,73400.0,20.4732,20.4864,20.4269,20.4335,73400.0
2010-01-11 11:45:00,30.92,30.93,30.86,30.86,51200.0,20.4335,20.4401,20.3939,20.3939,51200.0
2010-01-11 11:50:00,30.87,30.87,30.86,30.87,20800.0,20.4005,20.4005,20.3939,20.4005,20800.0
2010-01-11 11:55:00,30.86,30.9,30.86,30.89,70200.0,20.3939,20.4203,20.3939,20.4137,70200.0
2010-01-11 12:00:00,30.89,30.96,30.89,30.96,40800.0,20.4137,20.46,20.4137,20.46,40800.0
2010-01-11 12:05:00,30.96,30.97,30.95,30.96,32100.0,20.46,20.4666,20.4534,20.46,32100.0
2010-01-11 12:10:00,30.96,30.99,30.96,30.98,49400.0,20.46,20.4798,20.46,20.4732,49400.0
2010-01-11 12:15:00,30.98,31.04,30.98,31.02,79300.0,20.4732,20.5128,20.4732,20.4996,79300.0
2010-01-11 12:20:00,31.03,31.03,30.98,31.0,28600.0,20.5062,20.5062,20.4732,20.4864,28600.0
2010-01-11 12:25:00,30.99,31.03,30.99,31.02,75000.0,20.4798,20.5062,20.4798,20.4996,75000.0
2010-01-11 12:30:00,31.02,31.02,31.01,31.02,26400.0,20.4996,20.4996,20.493,20.4996,26400.0
2010-01-11 12:35:00,31.02,31.02,31.01,31.02,29300.0,20.4996,20.4996,20.493,20.4996,29300.0
2010-01-11 12:40:00,31.02,31.02,31.01,31.02,12100.0,20.4996,20.4996,20.493,20.4996,12100.0
2010-01-11 12:45:00,31.02,31.02,30.94,30.95,76400.0,20.4996,20.4996,20.4467,20.4534,76400.0
2010-01-11 12:50:00,30.94,30.95,30.92,30.93,43600.0,20.4467,20.4534,20.4335,20.4401,43600.0
2010-01-11 12:55:00,30.92,30.94,30.9,30.94,50800.0,20.4335,20.4467,20.4203,20.4467,50800.0
2010-01-11 13:00:00,30.94,30.95,30.92,30.92,22600.0,20.4467,20.4534,20.4335,20.4335,22600.0
2010-01-11 13:05:00,30.93,30.93,30.92,30.93,15000.0,20.4401,20.4401,20.4335,20.4401,15000.0
2010-01-11 13:10:00,30.93,30.94,30.9,30.91,27000.0,20.4401,20.4467,20.4203,20.4269,27000.0
2010-01-11 13:15:00,30.9,30.91,30.89,30.9,54300.0,20.4203,20.4269,20.4137,20.4203,54300.0
2010-01-11 13:20:00,30.9,30.91,30.9,30.91,23300.0,20.4203,20.4269,20.4203,20.4269,23300.0
2010-01-11 13:25:00,30.91,30.92,30.91,30.91,11800.0,20.4269,20.4335,20.4269,20.4269,11800.0
2010-01-11 13:30:00,30.92,30.92,30.89,30.9,51000.0,20.4335,20.4335,20.4137,20.4203,51000.0
2010-01-11 13:35:00,30.9,30.9,30.89,30.89,17100.0,20.4203,20.4203,20.4137,20.4137,17100.0
2010-01-11 13:40:00,30.89,30.9,30.84,30.84,51700.0,20.4137,20.4203,20.3807,20.3807,51700.0
2010-01-11 13:45:00,30.84,30.89,30.84,30.89,106200.0,20.3807,20.4137,20.3807,20.4137,106200.0
2010-01-11 13:50:00,30.89,30.97,30.89,30.97,81300.0,20.4137,20.4666,20.4137,20.4666,81300.0
2010-01-11 13:55:00,30.97,31.02,30.97,31.0,36900.0,20.4666,20.4996,20.4666,20.4864,36900.0
2010-01-11 14:00:00,30.99,31.0,30.95,30.95,29500.0,20.4798,20.4864,20.4534,20.4534,29500.0
2010-01-11 14:05:00,30.96,30.96,30.95,30.96,17200.0,20.46,20.46,20.4534,20.46,17200.0
2010-01-11 14:10:00,30.96,30.97,30.92,30.93,20000.0,20.46,20.4666,20.4335,20.4401,20000.0
2010-01-11 14:15:00,30.92,30.93,30.9,30.9,22400.0,20.4335,20.4401,20.4203,20.4203,22400.0
2010-01-11 14:20:00,30.91,30.91,30.89,30.89,31300.0,20.4269,20.4269,20.4137,20.4137,31300.0
2010-01-11 14:25:00,30.89,30.89,30.86,30.86,26800.0,20.4137,20.4137,20.3939,20.3939,26800.0
2010-01-11 14:30:00,30.87,30.87,30.83,30.83,48400.0,20.4005,20.4005,20.374,20.374,48400.0
2010-01-11 14:35:00,30.83,30.84,30.83,30.83,24300.0,20.374,20.3807,20.374,20.374,24300.0
2010-01-11 14:40:00,30.83,30.87,30.81,30.81,57100.0,20.374,20.4005,20.3608,20.3608,57100.0
2010-01-11 14:45:00,30.81,30.82,30.8,30.8,22600.0,20.3608,20.3674,20.3542,20.3542,22600.0
2010-01-11 14:50:00,30.8,30.82,30.8,30.81,27200.0,20.3542,20.3674,20.3542,20.3608,27200.0
2010-01-11 14:55:00,30.81,30.89,30.8,30.87,62200.0,20.3608,20.4137,20.3542,20.4005,62200.0
2010-01-11 15:00:00,30.87,30.95,30.86,30.94,43600.0,20.4005,20.4534,20.3939,20.4467,43600.0
2010-01-11 15:05:00,30.95,30.98,30.94,30.97,44500.0,20.4534,20.4732,20.4467,20.4666,44500.0
2010-01-11 15:10:00,30.97,31.0,30.94,30.97,98400.0,20.4666,20.4864,20.4467,20.4666,98400.0
2010-01-11 15:15:00,30.97,31.0,30.97,30.99,35400.0,20.4666,20.4864,20.4666,20.4798,35400.0
2010-01-11 15:20:00,30.99,31.0,30.99,30.99,13400.0,20.4798,20.4864,20.4798,20.4798,13400.0
2010-01-11 15:25:00,31.0,31.0,30.99,31.0,21700.0,20.4864,20.4864,20.4798,20.4864,21700.0
2010-01-11 15:30:00,31.0,31.0,30.99,30.99,58600.0,20.4864,20.4864,20.4798,20.4798,58600.0
2010-01-11 15:35:00,30.99,31.0,30.98,30.98,72700.0,20.4798,20.4864,20.4732,20.4732,72700.0
2010-01-11 15:40:00,30.98,30.99,30.94,30.96,93900.0,20.4732,20.4798,20.4467,20.46,93900.0
2010-01-11 15:45:00,30.95,30.96,30.87,30.88,152600.0,20.4534,20.46,20.4005,20.4071,152600.0
2010-01-11 15:50:00,30.88,30.89,30.85,30.87,180600.0,20.4071,20.4137,20.3873,20.4005,180600.0
2010-01-11 15:55:00,30.87,30.9,30.85,30.87,259900.0,20.4005,20.4203,20.3873,20.4005,259900.0
2010-01-12 09:30:00,30.68,30.86,30.68,30.74,103800.0,20.2749,20.3939,20.2749,20.3146,103800.0
2010-01-12 09:35:00,30.75,30.82,30.68,30.72,28400.0,20.3212,20.3674,20.2749,20.3014,28400.0
2010-01-12 09:40:00,30.71,30.78,30.66,30.68,37300.0,20.2947,20.341,20.2617,20.2749,37300.0
2010-01-12 09:45:00,30.68,30.77,30.61,30.67,49000.0,20.2749,20.3344,20.2287,20.2683,49000.0
2010-01-12 09:50:00,30.67,30.8,30.67,30.74,22000.0,20.2683,20.3542,20.2683,20.3146,22000.0
2010-01-12 09:55:00,30.73,30.77,30.62,30.64,55800.0,20.308,20.3344,20.2353,20.2485,55800.0
2010-01-12 10:00:00,30.63,30.66,30.58,30.58,44000.0,20.2419,20.2617,20.2088,20.2088,44000.0
2010-01-12 10:05:00,30.58,30.59,30.55,30.57,20300.0,20.2088,20.2154,20.189,20.2022,20300.0
2010-01-12 10:10:00,30.58,30.61,30.53,30.53,18600.0,20.2088,20.2287,20.1758,20.1758,18600.0
2010-01-12 10:15:00,30.55,30.56,30.52,30.53,17200.0,20.189,20.1956,20.1692,20.1758,17200.0
2010-01-12 10:20:00,30.53,30.59,30.52,30.55,29900.0,20.1758,20.2154,20.1692,20.189,29900.0
2010-01-12 10:25:00,30.55,30.66,30.54,30.63,23600.0,20.189,20.2617,20.1824,20.2419,23600.0
2010-01-12 10:30:00,30.63,30.65,30.57,30.58,26900.0,20.2419,20.2551,20.2022,20.2088,26900.0
2010-01-12 10:35:00,30.57,30.59,30.55,30.55,17900.0,20.2022,20.2154,20.189,20.189,17900.0
2010-01-12 10:40:00,30.54,30.55,30.5,30.53,57300.0,20.1824,20.189,20.156,20.1758,57300.0
2010-01-12 10:45:00,30.53,30.56,30.52,30.56,32900.0,20.1758,20.1956,20.1692,20.1956,32900.0
2010-01-12 10:50:00,30.56,30.56,30.5,30.5,24900.0,20.1956,20.1956,20.156,20.156,24900.0
2010-01-12 10:55:00,30.51,30.53,30.47,30.48,59100.0,20.1626,20.1758,20.1361,20.1428,59100.0
2010-01-12 11:00:00,30.48,30.48,30.42,30.47,80600.0,20.1428,20.1428,20.1031,20.1361,80600.0
2010-01-12 11:05:00,30.47,30.56,30.47,30.55,31900.0,20.1361,20.1956,20.1361,20.189,31900.0
2010-01-12 11:10:00,30.55,30.55,30.49,30.55,38400.0,20.189,20.189,20.1494,20.189,38400.0
2010-01-12 11:15:00,30.54,30.57,30.53,30.55,39900.0,20.1824,20.2022,20.1758,20.189,39900.0
2010-01-12 11:20:00,30.55,30.55,30.52,30.55,51200.0,20.189,20.189,20.1692,20.189,51200.0
2010-01-12 11:25:00,30.54,30.55,30.52,30.53,34600.0,20.1824,20.189,20.1692,20.1758,34600.0
2010-01-12 11:30:00,30.54,30.59,30.53,30.58,52800.0,20.1824,20.2154,20.1758,20.2088,52800.0
2010-01-12 11:35:00,30.57,30.58,30.54,30.55,26500.0,20.2022,20.2088,20.1824,20.189,26500.0
2010-01-12 11:40:00,30.55,30.6,30.55,30.57,49800.0,20.189,20.2221,20.189,20.2022,49800.0
2010-01-12 11:45:00,30.58,30.59,30.53,30.54,51000.0,20.2088,20.2154,20.1758,20.1824,51000.0
2010-01-12 11:50:00,30.54,30.55,30.52,30.53,48600.0,20.1824,20.189,20.1692,20.1758,48600.0
2010-01-12 11:55:00,30.53,30.54,30.52,30.52,18900.0,20.1758,20.1824,20.1692,20.1692,18900.0
2010-01-12 12:00:00,30.53,30.53,30.49,30.5,33300.0,20.1758,20.1758,20.1494,20.156,33300.0
2010-01-12 12:05:00,30.5,30.51,30.45,30.45,45000.0,20.156,20.1626,20.1229,20.1229,45000.0
2010-01-12 12:10:00,30.46,30.46,30.43,30.45,27100.0,20.1295,20.1295,20.1097,20.1229,27100.0
2010-01-12 12:15:00,30.44,30.45,30.42,30.42,23500.0,20.1163,20.1229,20.1031,20.1031,23500.0
2010-01-12 12:20:00,30.42,30.44,30.37,30.4,50800.0,20.1031,20.1163,20.0701,20.0899,50800.0
2010-01-12 12:25:00,30.4,30.44,30.4,30.43,19700.0,20.0899,20.1163,20.0899,20.1097,19700.0
2010-01-12 12:30:00,30.44,30.47,30.39,30.4,42500.0,20.1163,20.1361,20.0833,20.0899,42500.0
2010-01-12 12:35:00,30.4,30.44,30.4,30.43,32700.0,20.0899,20.1163,20.0899,20.1097,32700.0
2010-01-12 12:40:00,30.44,30.46,30.43,30.43,26000.0,20.1163,20.1295,20.1097,20.1097,26000.0
2010-01-12 12:45:00,30.44,30.45,30.4,30.4,37200.0,20.1163,20.1229,20.0899,20.0899,37200.0
2010-01-12 12:50:00,30.41,30.41,30.37,30.39,41500.0,20.0965,20.0965,20.0701,20.0833,41500.0
2010-01-12 12:55:00,30.39,30.4,30.39,30.39,17400.0,20.0833,20.0899,20.0833,20.0833,17400.0
2010-01-12 13:00:00,30.39,30.4,30.38,30.39,21500.0,20.0833,20.0899,20.0767,20.0833,21500.0
2010-01-12 13:05:00,30.39,30.4,30.38,30.39,13200.0,20.0833,20.0899,20.0767,20.0833,13200.0
2010-01-12 13:10:00,30.4,30.4,30.36,30.36,24400.0,20.0899,20.0899,20.0634,20.0634,24400.0
2010-01-12 13:15:00,30.37,30.37,30.34,30.34,43700.0,20.0701,20.0701,20.0502,20.0502,43700.0
2010-01-12 13:20:00,30.35,30.36,30.32,30.35,36500.0,20.0568,20.0634,20.037,20.0568,36500.0
2010-01-12 13:25:00,30.36,30.39,30.36,30.39,9900.0,20.0634,20.0833,20.0634,20.0833,9900.0
2010-01-12 13:30:00,30.39,30.4,30.38,30.38,34400.0,20.0833,20.0899,20.0767,20.0767,34400.0
2010-01-12 13:35:00,30.39,30.4,30.36,30.37,33000.0,20.0833,20.0899,20.0634,20.0701,33000.0
2010-01-12 13:40:00,30.38,30.38,30.35,30.35,30800.0,20.0767,20.0767,20.0568,20.0568,30800.0
2010-01-12 13:45:00,30.34,30.37,30.34,30.34,37300.0,20.0502,20.0701,20.0502,20.0502,37300.0
2010-01-12 13:50:00,30.34,30.37,30.34,30.37,24100.0,20.0502,20.0701,20.0502,20.0701,24100.0
2010-01-12 13:55:00,30.37,30.4,30.37,30.4,17000.0,20.0701,20.0899,20.0701,20.0899,17000.0
2010-01-12 14:00:00,30.4,30.4,30.38,30.4,57500.0,20.0899,20.0899,20.0767,20.0899,57500.0
2010-01-12 14:05:00,30.41,30.43,30.4,30.43,24800.0,20.0965,20.1097,20.0899,20.1097,24800.0
2010-01-12 14:10:00,30.43,30.44,30.42,30.43,28100.0,20.1097,20.1163,20.1031,20.1097,28100.0
2010-01-12 14:15:00,30.44,30.45,30.42,30.44,29200.0,20.1163,20.1229,20.1031,20.1163,29200.0
2010-01-12 14:20:00,30.44,30.47,30.43,30.47,21900.0,20.1163,20.1361,20.1097,20.1361,21900.0
2010-01-12 14:25:00,30.46,30.48,30.45,30.48,31300.0,20.1295,20.1428,20.1229,20.1428,31300.0
2010-01-12 14:30:00,30.48,30.49,30.47,30.49,33100.0,20.1428,20.1494,20.1361,20.1494,33100.0
2010-01-12 14:35:00,30.49,30.51,30.48,30.49,27700.0,20.1494,20.1626,20.1428,20.1494,27700.0
2010-01-12 14:40:00,30.49,30.49,30.44,30.45,32700.0,20.1494,20.1494,20.1163,20.1229,32700.0
2010-01-12 14:45:00,30.46,30.48,30.45,30.48,36400.0,20.1295,20.1428,20.1229,20.1428,36400.0
2010-01-12 14:50:00,30.48,30.51,30.48,30.5,38400.0,20.1428,20.1626,20.1428,20.156,38400.0
2010-01-12 14:55:00,30.5,30.51,30.48,30.48,20600.0,20.156,20.1626,20.1428,20.1428,20600.0
2010-01-12 15:00:00,30.48,30.49,30.45,30.45,22500.0,20.1428,20.1494,20.1229,20.1229,22500.0
2010-01-12 15:05:00,30.46,30.49,30.45,30.48,47400.0,20.1295,20.1494,20.1229,20.1428,47400.0
2010-01-12 15:10:00,30.49,30.5,30.48,30.49,39000.0,20.1494,20.156,20.1428,20.1494,39000.0
2010-01-12 15:15:00,30.5,30.5,30.47,30.48,36700.0,20.156,20.156,20.1361,20.1428,36700.0
2010-01-12 15:20:00,30.48,30.48,30.46,30.47,42600.0,20.1428,20.1428,20.1295,20.1361,42600.0
2010-01-12 15:25:00,30.47,30.47,30.45,30.46,72000.0,20.1361,20.1361,20.1229,20.1295,72000.0
2010-01-12 15:30:00,30.45,30.46,30.41,30.41,61100.0,20.1229,20.1295,20.0965,20.0965,61100.0
2010-01-12 15:35:00,30.41,30.44,30.41,30.43,76200.0,20.0965,20.1163,20.0965,20.1097,76200.0
2010-01-12 15:40:00,30.42,30.46,30.42,30.45,74600.0,20.1031,20.1295,20.1031,20.1229,74600.0
2010-01-12 15:45:00,30.45,30.47,30.43,30.44,92300.0,20.1229,20.1361,20.1097,20.1163,92300.0
2010-01-12 15:50:00,30.43,30.48,30.43,30.44,94900.0,20.1097,20.1428,20.1097,20.1163,94900.0
2010-01-12 15:55:00,30.44,30.52,30.44,30.51,395800.0,20.1163,20.1692,20.1163,20.1626,395800.0
2010-01-13 09:30:00,30.64,30.83,30.63,30.69,123400.0,20.2485,20.374,20.2419,20.2815,123400.0
2010-01-13 09:35:00,30.69,30.72,30.4,30.4,144100.0,20.2815,20.3014,20.0899,20.0899,144100.0
2010-01-13 09:40:00,30.38,30.54,30.38,30.48,61400.0,20.0767,20.1824,20.0767,20.1428,61400.0
2010-01-13 09:45:00,30.48,30.62,30.47,30.53,71500.0,20.1428,20.2353,20.1361,20.1758,71500.0
2010-01-13 09:50:00,30.52,30.59,30.5,30.58,20300.0,20.1692,20.2154,20.156,20.2088,20300.0
2010-01-13 09:55:00,30.57,30.62,30.57,30.6,24100.0,20.2022,20.2353,20.2022,20.2221,24100.0
2010-01-13 10:00:00,30.6,30.67,30.59,30.66,42600.0,20.2221,20.2683,20.2154,20.2617,42600.0
2010-01-13 10:05:00,30.66,30.67,30.62,30.67,42100.0,20.2617,20.2683,20.2353,20.2683,42100.0
2010-01-13 10:10:00,30.67,30.7,30.62,30.65,108700.0,20.2683,20.2881,20.2353,20.2551,108700.0
2010-01-13 10:15:00,30.64,30.65,30.45,30.45,48900.0,20.2485,20.2551,20.1229,20.1229,48900.0
2010-01-13 10:20:00,30.46,30.46,30.39,30.42,49100.0,20.1295,20.1295,20.0833,20.1031,49100.0
2010-01-13 10:25:00,30.43,30.55,30.41,30.55,35700.0,20.1097,20.189,20.0965,20.189,35700.0
2010-01-13 10:30:00,30.53,30.53,30.47,30.48,34600.0,20.1758,20.1758,20.1361,20.1428,34600.0
2010-01-13 10:35:00,30.48,30.51,30.45,30.48,39500.0,20.1428,20.1626,20.1229,20.1428,39500.0
2010-01-13 10:40:00,30.48,30.5,30.47,30.48,27600.0,20.1428,20.156,20.1361,20.1428,27600.0
2010-01-13 10:45:00,30.48,30.53,30.46,30.5,47600.0,20.1428,20.1758,20.1295,20.156,47600.0
2010-01-13 10:50:00,30.51,30.53,30.5,30.52,30600.0,20.1626,20.1758,20.156,20.1692,30600.0
2010-01-13 10:55:00,30.53,30.54,30.5,30.51,24200.0,20.1758,20.1824,20.156,20.1626,24200.0
2010-01-13 11:00:00,30.51,30.53,30.46,30.47,18900.0,20.1626,20.1758,20.1295,20.1361,18900.0
2010-01-13 11:05:00,30.46,30.47,30.41,30.45,28700.0,20.1295,20.1361,20.0965,20.1229,28700.0
2010-01-13 11:10:00,30.44,30.47,30.44,30.45,9400.0,20.1163,20.1361,20.1163,20.1229,9400.0
2010-01-13 11:15:00,30.46,30.46,30.39,30.43,30600.0,20.1295,20.1295,20.0833,20.1097,30600.0
2010-01-13 11:20:00,30.43,30.53,30.42,30.51,41400.0,20.1097,20.1758,20.1031,20.1626,41400.0
2010-01-13 11:25:00,30.5,30.54,30.45,30.47,25900.0,20.156,20.1824,20.1229,20.1361,25900.0
2010-01-13 11:30:00,30.49,30.52,30.47,30.49,18100.0,20.1494,20.1692,20.1361,20.1494,18100.0
2010-01-13 11:35:00,30.49,30.5,30.46,30.49,21700.0,20.1494,20.156,20.1295,20.1494,21700.0
2010-01-13 11:40:00,30.5,30.5,30.46,30.46,24600.0,20.156,20.156,20.1295,20.1295,24600.0
2010-01-13 11:45:00,30.46,30.48,30.45,30.47,23800.0,20.1295,20.1428,20.1229,20.1361,23800.0
2010-01-13 11:50:00,30.47,30.52,30.47,30.51,23300.0,20.1361,20.1692,20.1361,20.1626,23300.0
2010-01-13 11:55:00,30.51,30.53,30.48,30.48,34600.0,20.1626,20.1758,20.1428,20.1428,34600.0
2010-01-13 12:00:00,30.48,30.49,30.42,30.49,48800.0,20.1428,20.1494,20.1031,20.1494,48800.0
2010-01-13 12:05:00,30.5,30.53,30.5,30.51,11900.0,20.156,20.1758,20.156,20.1626,11900.0
2010-01-13 12:10:00,30.51,30.52,30.48,30.5,15100.0,20.1626,20.1692,20.1428,20.156,15100.0
2010-01-13 12:15:00,30.5,30.51,30.47,30.48,27900.0,20.156,20.1626,20.1361,20.1428,27900.0
2010-01-13 12:20:00,30.48,30.51,30.47,30.51,15100.0,20.1428,20.1626,20.1361,20.1626,15100.0
2010-01-13 12:25:00,30.52,30.55,30.51,30.53,42400.0,20.1692,20.189,20.1626,20.1758,42400.0
2010-01-13 12:30:00,30.52,30.57,30.52,30.53,24600.0,20.1692,20.2022,20.1692,20.1758,24600.0
2010-01-13 12:35:00,30.52,30.59,30.52,30.56,29800.0,20.1692,20.2154,20.1692,20.1956,29800.0
2010-01-13 12:40:00,30.56,30.59,30.56,30.58,14400.0,20.1956,20.2154,20.1956,20.2088,14400.0
2010-01-13 12:45:00,30.59,30.6,30.54,30.56,37100.0,20.2154,20.2221,20.1824,20.1956,37100.0
2010-01-13 12:50:00,30.56,30.58,30.52,30.57,64300.0,20.1956,20.2088,20.1692,20.2022,64300.0
2010-01-13 12:55:00,30.57,30.6,30.57,30.6,9100.0,20.2022,20.2221,20.2022,20.2221,9100.0
2010-01-13 13:00:00,30.59,30.6,30.57,30.58,15600.0,20.2154,20.2221,20.2022,20.2088,15600.0
2010-01-13 13:05:00,30.59,30.61,30.58,30.59,13900.0,20.2154,20.2287,20.2088,20.2154,13900.0
2010-01-13 13:10:00,30.6,30.62,30.59,30.61,19400.0,20.2221,20.2353,20.2154,20.2287,19400.0
2010-01-13 13:15:00,30.62,30.67,30.61,30.63,48200.0,20.2353,20.2683,20.2287,20.2419,48200.0
2010-01-13 13:20:00,30.64,30.67,30.63,30.66,30300.0,20.2485,20.2683,20.2419,20.2617,30300.0
2010-01-13 13:25:00,30.67,30.68,30.65,30.67,13100.0,20.2683,20.2749,20.2551,20.2683,13100.0
2010-01-13 13:30:00,30.66,30.66,30.62,30.64,18300.0,20.2617,20.2617,20.2353,20.2485,18300.0
2010-01-13 13:35:00,30.64,30.65,30.63,30.64,28100.0,20.2485,20.2551,20.2419,20.2485,28100.0
2010-01-13 13:40:00,30.65,30.65,30.61,30.65,29000.0,20.2551,20.2551,20.2287,20.2551,29000.0
2010-01-13 13:45:00,30.65,30.66,30.63,30.66,63600.0,20.2551,20.2617,20.2419,20.2617,63600.0
2010-01-13 13:50:00,30.66,30.67,30.63,30.67,52900.0,20.2617,20.2683,20.2419,20.2683,52900.0
2010-01-13 13:55:00,30.67,30.7,30.67,30.69,22900.0,20.2683,20.2881,20.2683,20.2815,22900.0
2010-01-13 14:00:00,30.69,30.73,30.69,30.71,59400.0,20.2815,20.308,20.2815,20.2947,59400.0
2010-01-13 14:05:00,30.71,30.72,30.7,30.7,13900.0,20.2947,20.3014,20.2881,20.2881,13900.0
2010-01-13 14:10:00,30.7,30.72,30.7,30.71,29100.0,20.2881,20.3014,20.2881,20.2947,29100.0
2010-01-13 14:15:00,30.71,30.73,30.71,30.71,33900.0,20.2947,20.308,20.2947,20.2947,33900.0
2010-01-13 14:20:00,30.71,30.72,30.7,30.71,38800.0,20.2947,20.3014,20.2881,20.2947,38800.0
2010-01-13 14:25:00,30.72,30.73,30.72,30.72,13500.0,20.3014,20.308,20.3014,20.3014,13500.0
2010-01-13 14:30:00,30.73,30.75,30.72,30.72,38900.0,20.308,20.3212,20.3014,20.3014,38900.0
2010-01-13 14:35:00,30.72,30.73,30.71,30.72,12700.0,20.3014,20.308,20.2947,20.3014,12700.0
2010-01-13 14:40:00,30.73,30.75,30.72,30.75,43200.0,20.308,20.3212,20.3014,20.3212,43200.0
2010-01-13 14:45:00,30.75,30.76,30.74,30.74,34900.0,20.3212,20.3278,20.3146,20.3146,34900.0
2010-01-13 14:50:00,30.75,30.76,30.74,30.74,53800.0,20.3212,20.3278,20.3146,20.3146,53800.0
2010-01-13 14:55:00,30.74,30.74,30.71,30.71,46200.0,20.3146,20.3146,20.2947,20.2947,46200.0
2010-01-13 15:00:00,30.71,30.72,30.67,30.68,23400.0,20.2947,20.3014,20.2683,20.2749,23400.0
2010-01-13 15:05:00,30.67,30.69,30.66,30.66,33500.0,20.2683,20.2815,20.2617,20.2617,33500.0
2010-01-13 15:10:00,30.66,30.67,30.63,30.64,25200.0,20.2617,20.2683,20.2419,20.2485,25200.0
2010-01-13 15:15:00,30.63,30.64,30.63,30.64,61000.0,20.2419,20.2485,20.2419,20.2485,61000.0
2010-01-13 15:20:00,30.63,30.69,30.63,30.69,37500.0,20.2419,20.2815,20.2419,20.2815,37500.0
2010-01-13 15:25:00,30.68,30.71,30.68,30.71,56700.0,20.2749,20.2947,20.2749,20.2947,56700.0
2010-01-13 15:30:00,30.71,30.74,30.67,30.74,67700.0,20.2947,20.3146,20.2683,20.3146,67700.0
2010-01-13 15:35:00,30.74,30.74,30.67,30.67,32000.0,20.3146,20.3146,20.2683,20.2683,32000.0
2010-01-13 15:40:00,30.68,30.68,30.64,30.66,55200.0,20.2749,20.2749,20.2485,20.2617,55200.0
2010-01-13 15:45:00,30.66,30.66,30.64,30.65,43100.0,20.2617,20.2617,20.2485,20.2551,43100.0
2010-01-13 15:50:00,30.65,30.69,30.65,30.66,87700.0,20.2551,20.2815,20.2551,20.2617,87700.0
2010-01-13 15:55:00,30.66,30.66,30.64,30.64,151100.0,20.2617,20.2617,20.2485,20.2485,151100.0
2010-01-14 09:30:00,30.58,30.77,30.5,30.64,67400.0,20.2088,20.3344,20.156,20.2485,67400.0
2010-01-14 09:35:00,30.63,30.68,30.6,30.64,46200.0,20.2419,20.2749,20.2221,20.2485,46200.0
2010-01-14 09:40:00,30.63,30.71,30.63,30.7,28700.0,20.2419,20.2947,20.2419,20.2881,28700.0
2010-01-14 09:45:00,30.69,30.73,30.68,30.69,24700.0,20.2815,20.308,20.2749,20.2815,24700.0
2010-01-14 09:50:00,30.69,30.79,30.68,30.79,41300.0,20.2815,20.3476,20.2749,20.3476,41300.0
2010-01-14 09:55:00,30.78,30.81,30.72,30.77,39600.0,20.341,20.3608,20.3014,20.3344,39600.0
2010-01-14 10:00:00,30.77,30.83,30.74,30.78,32500.0,20.3344,20.374,20.3146,20.341,32500.0
2010-01-14 10:05:00,30.78,30.81,30.73,30.81,25600.0,20.341,20.3608,20.308,20.3608,25600.0
2010-01-14 10:10:00,30.81,30.87,30.8,30.87,50000.0,20.3608,20.4005,20.3542,20.4005,50000.0
2010-01-14 10:15:00,30.87,30.89,30.83,30.88,35100.0,20.4005,20.4137,20.374,20.4071,35100.0
2010-01-14 10:20:00,30.88,30.92,30.87,30.91,26900.0,20.4071,20.4335,20.4005,20.4269,26900.0
2010-01-14 10:25:00,30.92,30.97,30.91,30.95,22400.0,20.4335,20.4666,20.4269,20.4534,22400.0
2010-01-14 10:30:00,30.95,30.97,30.89,30.96,31400.0,20.4534,20.4666,20.4137,20.46,31400.0
2010-01-14 10:35:00,30.96,30.97,30.95,30.97,30100.0,20.46,20.4666,20.4534,20.4666,30100.0
2010-01-14 10:40:00,30.97,30.97,30.91,30.93,50000.0,20.4666,20.4666,20.4269,20.4401,50000.0
2010-01-14 10:45:00,30.92,30.96,30.9,30.95,32100.0,20.4335,20.46,20.4203,20.4534,32100.0
2010-01-14 10:50:00,30.96,30.97,30.88,30.88,55200.0,20.46,20.4666,20.4071,20.4071,55200.0
2010-01-14 10:55:00,30.89,30.89,30.77,30.78,83300.0,20.4137,20.4137,20.3344,20.341,83300.0
2010-01-14 11:00:00,30.78,30.8,30.77,30.8,32100.0,20.341,20.3542,20.3344,20.3542,32100.0
2010-01-14 11:05:00,30.8,30.8,30.78,30.79,24600.0,20.3542,20.3542,20.341,20.3476,24600.0
2010-01-14 11:10:00,30.8,30.8,30.74,30.8,40100.0,20.3542,20.3542,20.3146,20.3542,40100.0
2010-01-14 11:15:00,30.8,30.8,30.79,30.8,14500.0,20.3542,20.3542,20.3476,20.3542,14500.0
2010-01-14 11:20:00,30.8,30.8,30.79,30.8,9900.0,20.3542,20.3542,20.3476,20.3542,9900.0
2010-01-14 11:25:00,30.8,30.8,30.79,30.8,19100.0,20.3542,20.3542,20.3476,20.3542,19100.0
2010-01-14 11:30:00,30.79,30.8,30.79,30.8,13800.0,20.3476,20.3542,20.3476,20.3542,13800.0
2010-01-14 11:35:00,30.8,30.8,30.76,30.79,39400.0,20.3542,20.3542,20.3278,20.3476,39400.0
2010-01-14 11:40:00,30.8,30.8,30.76,30.77,11700.0,20.3542,20.3542,20.3278,20.3344,11700.0
2010-01-14 11:45:00,30.76,30.8,30.76,30.8,31000.0,20.3278,20.3542,20.3278,20.3542,31000.0
2010-01-14 11:50:00,30.8,30.8,30.78,30.79,28300.0,20.3542,20.3542,20.341,20.3476,28300.0
2010-01-14 11:55:00,30.79,30.79,30.75,30.77,15700.0,20.3476,20.3476,20.3212,20.3344,15700.0
2010-01-14 12:00:00,30.77,30.77,30.73,30.74,15300.0,20.3344,20.3344,20.308,20.3146,15300.0
2010-01-14 12:05:00,30.73,30.76,30.72,30.75,17400.0,20.308,20.3278,20.3014,20.3212,17400.0
2010-01-14 12:10:00,30.75,30.75,30.73,30.75,21400.0,20.3212,20.3212,20.308,20.3212,21400.0
2010-01-14 12:15:00,30.74,30.75,30.73,30.75,10900.0,20.3146,20.3212,20.308,20.3212,10900.0
2010-01-14 12:20:00,30.75,30.77,30.74,30.76,18700.0,20.3212,20.3344,20.3146,20.3278,18700.0
2010-01-14 12:25:00,30.76,30.8,30.75,30.8,14500.0,20.3278,20.3542,20.3212,20.3542,14500.0
2010-01-14 12:30:00,30.8,30.81,30.8,30.8,16100.0,20.3542,20.3608,20.3542,20.3542,16100.0
2010-01-14 12:35:00,30.79,30.8,30.76,30.76,20300.0,20.3476,20.3542,20.3278,20.3278,20300.0
2010-01-14 12:40:00,30.76,30.77,30.75,30.75,23200.0,20.3278,20.3344,20.3212,20.3212,23200.0
2010-01-14 12:45:00,30.75,30.75,30.73,30.73,14700.0,20.3212,20.3212,20.308,20.308,14700.0
2010-01-14 12:50:00,30.73,30.76,30.73,30.75,12400.0,20.308,20.3278,20.308,20.3212,12400.0
2010-01-14 12:55:00,30.75,30.76,30.74,30.74,8800.0,20.3212,20.3278,20.3146,20.3146,8800.0
2010-01-14 13:00:00,30.74,30.75,30.73,30.74,13100.0,20.3146,20.3212,20.308,20.3146,13100.0
2010-01-14 13:05:00,30.73,30.74,30.71,30.72,23400.0,20.308,20.3146,20.2947,20.3014,23400.0
2010-01-14 13:10:00,30.72,30.72,30.7,30.71,17300.0,20.3014,20.3014,20.2881,20.2947,17300.0
2010-01-14 13:15:00,30.7,30.74,30.7,30.74,22000.0,20.2881,20.3146,20.2881,20.3146,22000.0
2010-01-14 13:20:00,30.74,30.75,30.73,30.75,8900.0,20.3146,20.3212,20.308,20.3212,8900.0
2010-01-14 13:25:00,30.75,30.75,30.73,30.75,16100.0,20.3212,20.3212,20.308,20.3212,16100.0
2010-01-14 13:30:00,30.75,30.8,30.74,30.8,12000.0,20.3212,20.3542,20.3146,20.3542,12000.0
2010-01-14 13:35:00,30.8,30.8,30.78,30.78,12100.0,20.3542,20.3542,20.341,20.341,12100.0
2010-01-14 13:40:00,30.79,30.8,30.78,30.79,14800.0,20.3476,20.3542,20.341,20.3476,14800.0
2010-01-14 13:45:00,30.78,30.8,30.78,30.8,10100.0,20.341,20.3542,20.341,20.3542,10100.0
2010-01-14 13:50:00,30.79,30.8,30.79,30.79,5000.0,20.3476,20.3542,20.3476,20.3476,5000.0
2010-01-14 13:55:00,30.8,30.8,30.78,30.78,25100.0,20.3542,20.3542,20.341,20.341,25100.0
2010-01-14 14:00:00,30.77,30.8,30.77,30.8,21900.0,20.3344,20.3542,20.3344,20.3542,21900.0
2010-01-14 14:05:00,30.8,30.8,30.79,30.79,13000.0,20.3542,20.3542,20.3476,20.3476,13000.0
2010-01-14 14:10:00,30.8,30.8,30.76,30.76,29800.0,20.3542,20.3542,20.3278,20.3278,29800.0
2010-01-14 14:15:00,30.76,30.78,30.76,30.78,9300.0,20.3278,20.341,20.3278,20.341,9300.0
2010-01-14 14:20:00,30.78,30.8,30.78,30.79,18500.0,20.341,20.3542,20.341,20.3476,18500.0
2010-01-14 14:25:00,30.79,30.8,30.77,30.78,15500.0,20.3476,20.3542,20.3344,20.341,15500.0
2010-01-14 14:30:00,30.78,30.79,30.77,30.77,17400.0,20.341,20.3476,20.3344,20.3344,17400.0
2010-01-14 14:35:00,30.77,30.78,30.76,30.76,27100.0,20.3344,20.341,20.3278,20.3278,27100.0
2010-01-14 14:40:00,30.76,30.78,30.75,30.75,25200.0,20.3278,20.341,20.3212,20.3212,25200.0
2010-01-14 14:45:00,30.74,30.76,30.74,30.74,20800.0,20.3146,20.3278,20.3146,20.3146,20800.0
2010-01-14 14:50:00,30.73,30.74,30.69,30.7,43000.0,20.308,20.3146,20.2815,20.2881,43000.0
2010-01-14 14:55:00,30.7,30.78,30.69,30.77,38300.0,20.2881,20.341,20.2815,20.3344,38300.0
2010-01-14 15:00:00,30.77,30.83,30.76,30.83,48200.0,20.3344,20.374,20.3278,20.374,48200.0
2010-01-14 15:05:00,30.83,30.84,30.74,30.74,48000.0,20.374,20.3807,20.3146,20.3146,48000.0
2010-01-14 15:10:00,30.75,30.77,30.73,30.75,59900.0,20.3212,20.3344,20.308,20.3212,59900.0
2010-01-14 15:15:00,30.76,30.79,30.75,30.79,45400.0,20.3278,20.3476,20.3212,20.3476,45400.0
2010-01-14 15:20:00,30.78,30.8,30.75,30.75,51800.0,20.341,20.3542,20.3212,20.3212,51800.0
2010-01-14 15:25:00,30.75,30.76,30.75,30.75,23800.0,20.3212,20.3278,20.3212,20.3212,23800.0
2010-01-14 15:30:00,30.75,30.76,30.71,30.74,77100.0,20.3212,20.3278,20.2947,20.3146,77100.0
2010-01-14 15:35:00,30.74,30.76,30.69,30.69,92400.0,20.3146,20.3278,20.2815,20.2815,92400.0
2010-01-14 15:40:00,30.69,30.7,30.66,30.66,98300.0,20.2815,20.2881,20.2617,20.2617,98300.0
2010-01-14 15:45:00,30.66,30.72,30.66,30.72,66800.0,20.2617,20.3014,20.2617,20.3014,66800.0
2010-01-14 15:50:00,30.72,30.72,30.7,30.72,74000.0,20.3014,20.3014,20.2881,20.3014,74000.0
2010-01-14 15:55:00,30.71,30.75,30.71,30.74,220300.0,20.2947,20.3212,20.2947,20.3146,220300.0
2010-01-15 09:30:00,30.77,30.77,30.3,30.74,721900.0,20.3344,20.3344,20.0238,20.3146,721900.0
2010-01-15 09:35:00,30.74,30.77,30.62,30.77,69700.0,20.3146,20.3344,20.2353,20.3344,69700.0
2010-01-15 09:40:00,30.76,30.97,30.75,30.88,73900.0,20.3278,20.4666,20.3212,20.4071,73900.0
2010-01-15 09:45:00,30.86,30.86,30.65,30.67,56700.0,20.3939,20.3939,20.2551,20.2683,56700.0
2010-01-15 09:50:00,30.67,30.68,30.59,30.66,42000.0,20.2683,20.2749,20.2154,20.2617,42000.0
2010-01-15 09:55:00,30.66,30.68,30.52,30.66,25500.0,20.2617,20.2749,20.1692,20.2617,25500.0
2010-01-15 10:00:00,30.64,30.68,30.51,30.67,44800.0,20.2485,20.2749,20.1626,20.2683,44800.0
2010-01-15 10:05:00,30.67,30.67,30.59,30.62,31100.0,20.2683,20.2683,20.2154,20.2353,31100.0
2010-01-15 10:10:00,30.61,30.7,30.61,30.7,79200.0,20.2287,20.2881,20.2287,20.2881,79200.0
2010-01-15 10:15:00,30.68,30.68,30.61,30.63,26100.0,20.2749,20.2749,20.2287,20.2419,26100.0
2010-01-15 10:20:00,30.64,30.71,30.64,30.7,26400.0,20.2485,20.2947,20.2485,20.2881,26400.0
2010-01-15 10:25:00,30.7,30.7,30.63,30.64,29400.0,20.2881,20.2881,20.2419,20.2485,29400.0
2010-01-15 10:30:00,30.64,30.65,30.6,30.63,32900.0,20.2485,20.2551,20.2221,20.2419,32900.0
2010-01-15 10:35:00,30.62,30.66,30.57,30.57,55000.0,20.2353,20.2617,20.2022,20.2022,55000.0
2010-01-15 10:40:00,30.57,30.61,30.51,30.61,92700.0,20.2022,20.2287,20.1626,20.2287,92700.0
2010-01-15 10:45:00,30.61,30.63,30.56,30.59,14900.0,20.2287,20.2419,20.1956,20.2154,14900.0
2010-01-15 10:50:00,30.6,30.6,30.54,30.57,17500.0,20.2221,20.2221,20.1824,20.2022,17500.0
2010-01-15 10:55:00,30.57,30.57,30.5,30.57,18100.0,20.2022,20.2022,20.156,20.2022,18100.0
2010-01-15 11:00:00,30.6,30.62,30.57,30.6,19400.0,20.2221,20.2353,20.2022,20.2221,19400.0
2010-01-15 11:05:00,30.61,30.62,30.57,30.57,18100.0,20.2287,20.2353,20.2022,20.2022,18100.0
2010-01-15 11:10:00,30.58,30.58,30.52,30.54,15100.0,20.2088,20.2088,20.1692,20.1824,15100.0
2010-01-15 11:15:00,30.55,30.58,30.54,30.58,15500.0,20.189,20.2088,20.1824,20.2088,15500.0
2010-01-15 11:20:00,30.59,30.59,30.54,30.55,14600.0,20.2154,20.2154,20.1824,20.189,14600.0
2010-01-15 11:25:00,30.55,30.6,30.54,30.55,30100.0,20.189,20.2221,20.1824,20.189,30100.0
2010-01-15 11:30:00,30.55,30.61,30.52,30.6,31800.0,20.189,20.2287,20.1692,20.2221,31800.0
2010-01-15 11:35:00,30.6,30.63,30.58,30.61,28400.0,20.2221,20.2419,20.2088,20.2287,28400.0
2010-01-15 11:40:00,30.62,30.64,30.59,30.59,22200.0,20.2353,20.2485,20.2154,20.2154,22200.0
2010-01-15 11:45:00,30.59,30.59,30.54,30.58,14100.0,20.2154,20.2154,20.1824,20.2088,14100.0
2010-01-15 11:50:00,30.57,30.58,30.51,30.53,15400.0,20.2022,20.2088,20.1626,20.1758,15400.0
2010-01-15 11:55:00,30.52,30.57,30.5,30.57,23600.0,20.1692,20.2022,20.156,20.2022,23600.0
2010-01-15 12:00:00,30.57,30.58,30.57,30.57,6700.0,20.2022,20.2088,20.2022,20.2022,6700.0
2010-01-15 12:05:00,30.58,30.6,30.57,30.6,18700.0,20.2088,20.2221,20.2022,20.2221,18700.0
2010-01-15 12:10:00,30.6,30.6,30.56,30.56,18700.0,20.2221,20.2221,20.1956,20.1956,18700.0
2010-01-15 12:15:00,30.56,30.56,30.54,30.54,16200.0,20.1956,20.1956,20.1824,20.1824,16200.0
2010-01-15 12:20:00,30.55,30.58,30.54,30.58,20200.0,20.189,20.2088,20.1824,20.2088,20200.0
2010-01-15 12:25:00,30.58,30.58,30.51,30.51,15000.0,20.2088,20.2088,20.1626,20.1626,15000.0
2010-01-15 12:30:00,30.5,30.54,30.5,30.53,11200.0,20.156,20.1824,20.156,20.1758,11200.0
2010-01-15 12:35:00,30.53,30.55,30.53,30.53,9400.0,20.1758,20.189,20.1758,20.1758,9400.0
2010-01-15 12:40:00,30.53,30.55,30.5,30.5,14000.0,20.1758,20.189,20.156,20.156,14000.0
2010-01-15 12:45:00,30.5,30.5,30.48,30.49,17300.0,20.156,20.156,20.1428,20.1494,17300.0
2010-01-15 12:50:00,30.49,30.5,30.49,30.5,34700.0,20.1494,20.156,20.1494,20.156,34700.0
2010-01-15 12:55:00,30.49,30.51,30.49,30.51,19200.0,20.1494,20.1626,20.1494,20.1626,19200.0
2010-01-15 13:00:00,30.5,30.51,30.48,30.49,23200.0,20.156,20.1626,20.1428,20.1494,23200.0
2010-01-15 13:05:00,30.49,30.5,30.49,30.5,7100.0,20.1494,20.156,20.1494,20.156,7100.0
2010-01-15 13:10:00,30.5,30.5,30.48,30.48,14900.0,20.156,20.156,20.1428,20.1428,14900.0
2010-01-15 13:15:00,30.48,30.5,30.48,30.5,14500.0,20.1428,20.156,20.1428,20.156,14500.0
2010-01-15 13:20:00,30.5,30.5,30.44,30.45,33900.0,20.156,20.156,20.1163,20.1229,33900.0
2010-01-15 13:25:00,30.45,30.47,30.45,30.46,26800.0,20.1229,20.1361,20.1229,20.1295,26800.0
2010-01-15 13:30:00,30.46,30.48,30.46,30.47,11000.0,20.1295,20.1428,20.1295,20.1361,11000.0
2010-01-15 13:35:00,30.48,30.5,30.46,30.48,32100.0,20.1428,20.156,20.1295,20.1428,32100.0
2010-01-15 13:40:00,30.48,30.5,30.47,30.5,22600.0,20.1428,20.156,20.1361,20.156,22600.0
2010-01-15 13:45:00,30.49,30.52,30.49,30.5,21600.0,20.1494,20.1692,20.1494,20.156,21600.0
2010-01-15 13:50:00,30.5,30.58,30.5,30.57,50300.0,20.156,20.2088,20.156,20.2022,50300.0
2010-01-15 13:55:00,30.57,30.58,30.53,30.53,24100.0,20.2022,20.2088,20.1758,20.1758,24100.0
2010-01-15 14:00:00,30.53,30.54,30.52,30.52,19200.0,20.1758,20.1824,20.1692,20.1692,19200.0
2010-01-15 14:05:00,30.52,30.54,30.52,30.53,15000.0,20.1692,20.1824,20.1692,20.1758,15000.0
2010-01-15 14:10:00,30.53,30.61,30.53,30.6,31900.0,20.1758,20.2287,20.1758,20.2221,31900.0
2010-01-15 14:15:00,30.6,30.62,30.59,30.59,49800.0,20.2221,20.2353,20.2154,20.2154,49800.0
2010-01-15 14:20:00,30.6,30.61,30.59,30.59,17400.0,20.2221,20.2287,20.2154,20.2154,17400.0
2010-01-15 14:25:00,30.6,30.6,30.55,30.57,30800.0,20.2221,20.2221,20.189,20.2022,30800.0
2010-01-15 14:30:00,30.56,30.57,30.55,30.56,22300.0,20.1956,20.2022,20.189,20.1956,22300.0
2010-01-15 14:35:00,30.56,30.57,30.55,30.55,26600.0,20.1956,20.2022,20.189,20.189,26600.0
2010-01-15 14:40:00,30.55,30.58,30.54,30.54,23600.0,20.189,20.2088,20.1824,20.1824,23600.0
2010-01-15 14:45:00,30.54,30.55,30.53,30.53,25000.0,20.1824,20.189,20.1758,20.1758,25000.0
2010-01-15 14:50:00,30.54,30.55,30.53,30.54,21900.0,20.1824,20.189,20.1758,20.1824,21900.0
2010-01-15 14:55:00,30.54,30.55,30.53,30.54,8600.0,20.1824,20.189,20.1758,20.1824,8600.0
2010-01-15 15:00:00,30.54,30.59,30.54,30.58,34900.0,20.1824,20.2154,20.1824,20.2088,34900.0
2010-01-15 15:05:00,30.58,30.6,30.56,30.56,33300.0,20.2088,20.2221,20.1956,20.1956,33300.0
2010-01-15 15:10:00,30.56,30.62,30.56,30.62,35700.0,20.1956,20.2353,20.1956,20.2353,35700.0
2010-01-15 15:15:00,30.63,30.63,30.59,30.6,33300.0,20.2419,20.2419,20.2154,20.2221,33300.0
2010-01-15 15:20:00,30.59,30.61,30.58,30.59,34500.0,20.2154,20.2287,20.2088,20.2154,34500.0
2010-01-15 15:25:00,30.58,30.59,30.57,30.58,46200.0,20.2088,20.2154,20.2022,20.2088,46200.0
2010-01-15 15:30:00,30.57,30.6,30.56,30.57,72500.0,20.2022,20.2221,20.1956,20.2022,72500.0
2010-01-15 15:35:00,30.57,30.59,30.56,30.57,58300.0,20.2022,20.2154,20.1956,20.2022,58300.0
2010-01-15 15:40:00,30.57,30.64,30.56,30.57,103700.0,20.2022,20.2485,20.1956,20.2022,103700.0
2010-01-15 15:45:00,30.56,30.59,30.54,30.54,62600.0,20.1956,20.2154,20.1824,20.1824,62600.0
2010-01-15 15:50:00,30.54,30.55,30.49,30.49,242800.0,20.1824,20.189,20.1494,20.1494,242800.0
2010-01-15 15:55:00,30.5,30.56,30.49,30.55,130400.0,20.156,20.1956,20.1494,20.189,130400.0
2010-01-19 09:30:00,30.5,30.84,30.5,30.79,79400.0,20.156,20.3807,20.156,20.3476,79400.0
2010-01-19 09:35:00,30.8,30.88,30.64,30.64,38800.0,20.3542,20.4071,20.2485,20.2485,38800.0
2010-01-19 09:40:00,30.65,30.71,30.56,30.58,43600.0,20.2551,20.2947,20.1956,20.2088,43600.0
2010-01-19 09:45:00,30.58,30.61,30.52,30.53,54500.0,20.2088,20.2287,20.1692,20.1758,54500.0
2010-01-19 09:50:00,30.54,30.63,30.51,30.51,33900.0,20.1824,20.2419,20.1626,20.1626,33900.0
2010-01-19 09:55:00,30.5,30.53,30.48,30.5,50500.0,20.156,20.1758,20.1428,20.156,50500.0
2010-01-19 10:00:00,30.5,30.51,30.48,30.5,58800.0,20.156,20.1626,20.1428,20.156,58800.0
2010-01-19 10:05:00,30.5,30.52,30.43,30.45,49500.0,20.156,20.1692,20.1097,20.1229,49500.0
2010-01-19 10:10:00,30.45,30.54,30.44,30.53,43800.0,20.1229,20.1824,20.1163,20.1758,43800.0
2010-01-19 10:15:00,30.53,30.57,30.51,30.57,87100.0,20.1758,20.2022,20.1626,20.2022,87100.0
2010-01-19 10:20:00,30.56,30.57,30.55,30.55,55300.0,20.1956,20.2022,20.189,20.189,55300.0
2010-01-19 10:25:00,30.55,30.57,30.55,30.55,59900.0,20.189,20.2022,20.189,20.189,59900.0
2010-01-19 10:30:00,30.55,30.57,30.55,30.55,49400.0,20.189,20.2022,20.189,20.189,49400.0
2010-01-19 10:35:00,30.55,30.59,30.55,30.57,57200.0,20.189,20.2154,20.189,20.2022,57200.0
2010-01-19 10:40:00,30.57,30.57,30.53,30.56,59100.0,20.2022,20.2022,20.1758,20.1956,59100.0
2010-01-19 10:45:00,30.56,30.58,30.55,30.58,26800.0,20.1956,20.2088,20.189,20.2088,26800.0
2010-01-19 10:50:00,30.57,30.58,30.53,30.56,50900.0,20.2022,20.2088,20.1758,20.1956,50900.0
2010-01-19 10:55:00,30.56,30.57,30.52,30.56,51600.0,20.1956,20.2022,20.1692,20.1956,51600.0
2010-01-19 11:00:00,30.57,30.57,30.53,30.53,36100.0,20.2022,20.2022,20.1758,20.1758,36100.0
2010-01-19 11:05:00,30.52,30.56,30.51,30.56,42400.0,20.1692,20.1956,20.1626,20.1956,42400.0
2010-01-19 11:10:00,30.56,30.57,30.55,30.55,24000.0,20.1956,20.2022,20.189,20.189,24000.0
2010-01-19 11:15:00,30.55,30.58,30.53,30.53,50400.0,20.189,20.2088,20.1758,20.1758,50400.0
2010-01-19 11:20:00,30.53,30.53,30.5,30.5,16000.0,20.1758,20.1758,20.156,20.156,16000.0
2010-01-19 11:25:00,30.5,30.54,30.49,30.52,35600.0,20.156,20.1824,20.1494,20.1692,35600.0
2010-01-19 11:30:00,30.53,30.54,30.5,30.51,16900.0,20.1758,20.1824,20.156,20.1626,16900.0
2010-01-19 11:35:00,30.51,30.51,30.49,30.5,13600.0,20.1626,20.1626,20.1494,20.156,13600.0
2010-01-19 11:40:00,30.5,30.51,30.49,30.5,37400.0,20.156,20.1626,20.1494,20.156,37400.0
2010-01-19 11:45:00,30.5,30.5,30.46,30.48,33800.0,20.156,20.156,20.1295,20.1428,33800.0
2010-01-19 11:50:00,30.48,30.49,30.48,30.48,14600.0,20.1428,20.1494,20.1428,20.1428,14600.0
2010-01-19 11:55:00,30.49,30.52,30.47,30.5,30900.0,20.1494,20.1692,20.1361,20.156,30900.0
2010-01-19 12:00:00,30.5,30.51,30.49,30.5,21200.0,20.156,20.1626,20.1494,20.156,21200.0
2010-01-19 12:05:00,30.49,30.52,30.49,30.51,15700.0,20.1494,20.1692,20.1494,20.1626,15700.0
2010-01-19 12:10:00,30.51,30.52,30.5,30.51,15500.0,20.1626,20.1692,20.156,20.1626,15500.0
2010-01-19 12:15:00,30.5,30.53,30.5,30.52,24500.0,20.156,20.1758,20.156,20.1692,24500.0
2010-01-19 12:20:00,30.52,30.57,30.52,30.56,28400.0,20.1692,20.2022,20.1692,20.1956,28400.0
2010-01-19 12:25:00,30.55,30.57,30.55,30.56,16600.0,20.189,20.2022,20.189,20.1956,16600.0
2010-01-19 12:30:00,30.56,30.57,30.56,30.56,13300.0,20.1956,20.2022,20.1956,20.1956,13300.0
2010-01-19 12:35:00,30.57,30.58,30.56,30.56,27400.0,20.2022,20.2088,20.1956,20.1956,27400.0
2010-01-19 12:40:00,30.56,30.57,30.55,30.56,10000.0,20.1956,20.2022,20.189,20.1956,10000.0
2010-01-19 12:45:00,30.56,30.58,30.56,30.58,20500.0,20.1956,20.2088,20.1956,20.2088,20500.0
2010-01-19 12:50:00,30.58,30.58,30.54,30.55,28900.0,20.2088,20.2088,20.1824,20.189,28900.0
2010-01-19 12:55:00,30.55,30.6,30.54,30.58,52400.0,20.189,20.2221,20.1824,20.2088,52400.0
2010-01-19 13:00:00,30.58,30.59,30.55,30.56,14100.0,20.2088,20.2154,20.189,20.1956,14100.0
2010-01-19 13:05:00,30.56,30.57,30.54,30.54,11700.0,20.1956,20.2022,20.1824,20.1824,11700.0
2010-01-19 13:10:00,30.54,30.56,30.53,30.55,18000.0,20.1824,20.1956,20.1758,20.189,18000.0
2010-01-19 13:15:00,30.55,30.56,30.51,30.51,20600.0,20.189,20.1956,20.1626,20.1626,20600.0
2010-01-19 13:20:00,30.52,30.52,30.51,30.51,27800.0,20.1692,20.1692,20.1626,20.1626,27800.0
2010-01-19 13:25:00,30.51,30.52,30.48,30.49,29000.0,20.1626,20.1692,20.1428,20.1494,29000.0
2010-01-19 13:30:00,30.5,30.51,30.49,30.5,25100.0,20.156,20.1626,20.1494,20.156,25100.0
2010-01-19 13:35:00,30.5,30.5,30.49,30.49,20800.0,20.156,20.156,20.1494,20.1494,20800.0
2010-01-19 13:40:00,30.5,30.5,30.49,30.49,9800.0,20.156,20.156,20.1494,20.1494,9800.0
2010-01-19 13:45:00,30.5,30.5,30.49,30.49,13000.0,20.156,20.156,20.1494,20.1494,13000.0
2010-01-19 13:50:00,30.5,30.5,30.49,30.49,11600.0,20.156,20.156,20.1494,20.1494,11600.0
2010-01-19 13:55:00,30.5,30.5,30.48,30.5,50300.0,20.156,20.156,20.1428,20.156,50300.0
2010-01-19 14:00:00,30.5,30.52,30.48,30.52,33600.0,20.156,20.1692,20.1428,20.1692,33600.0
2010-01-19 14:05:00,30.52,30.55,30.51,30.53,23200.0,20.1692,20.189,20.1626,20.1758,23200.0
2010-01-19 14:10:00,30.54,30.54,30.53,30.53,26800.0,20.1824,20.1824,20.1758,20.1758,26800.0
2010-01-19 14:15:00,30.53,30.53,30.49,30.49,23500.0,20.1758,20.1758,20.1494,20.1494,23500.0
2010-01-19 14:20:00,30.49,30.5,30.47,30.47,12400.0,20.1494,20.156,20.1361,20.1361,12400.0
2010-01-19 14:25:00,30.47,30.5,30.47,30.47,32300.0,20.1361,20.156,20.1361,20.1361,32300.0
2010-01-19 14:30:00,30.48,30.48,30.46,30.47,48000.0,20.1428,20.1428,20.1295,20.1361,48000.0
2010-01-19 14:35:00,30.46,30.47,30.45,30.47,34400.0,20.1295,20.1361,20.1229,20.1361,34400.0
2010-01-19 14:40:00,30.47,30.47,30.43,30.43,20400.0,20.1361,20.1361,20.1097,20.1097,20400.0
2010-01-19 14:45:00,30.43,30.45,30.43,30.44,21000.0,20.1097,20.1229,20.1097,20.1163,21000.0
2010-01-19 14:50:00,30.44,30.47,30.43,30.47,33200.0,20.1163,20.1361,20.1097,20.1361,33200.0
2010-01-19 14:55:00,30.47,30.51,30.47,30.51,41800.0,20.1361,20.1626,20.1361,20.1626,41800.0
2010-01-19 15:00:00,30.5,30.51,30.49,30.49,59200.0,20.156,20.1626,20.1494,20.1494,59200.0
2010-01-19 15:05:00,30.5,30.5,30.47,30.5,34100.0,20.156,20.156,20.1361,20.156,34100.0
2010-01-19 15:10:00,30.5,30.51,30.49,30.51,25000.0,20.156,20.1626,20.1494,20.1626,25000.0
2010-01-19 15:15:00,30.51,30.53,30.5,30.52,59200.0,20.1626,20.1758,20.156,20.1692,59200.0
2010-01-19 15:20:00,30.52,30.58,30.52,30.57,137600.0,20.1692,20.2088,20.1692,20.2022,137600.0
2010-01-19 15:25:00,30.56,30.59,30.53,30.56,124000.0,20.1956,20.2154,20.1758,20.1956,124000.0
2010-01-19 15:30:00,30.56,30.57,30.52,30.53,59600.0,20.1956,20.2022,20.1692,20.1758,59600.0
2010-01-19 15:35:00,30.52,30.54,30.52,30.54,50000.0,20.1692,20.1824,20.1692,20.1824,50000.0
2010-01-19 15:40:00,30.54,30.56,30.53,30.55,120900.0,20.1824,20.1956,20.1758,20.189,120900.0
2010-01-19 15:45:00,30.55,30.56,30.52,30.55,164300.0,20.189,20.1956,20.1692,20.189,164300.0
2010-01-19 15:50:00,30.54,30.55,30.53,30.54,122400.0,20.1824,20.189,20.1758,20.1824,122400.0
2010-01-19 15:55:00,30.53,30.56,30.52,30.53,260800.0,20.1758,20.1956,20.1692,20.1758,260800.0
2010-01-20 09:30:00,31.03,31.19,30.87,31.06,491000.0,20.5062,20.612,20.4005,20.526,491000.0
2010-01-20 09:35:00,31.06,31.12,30.8,30.82,233600.0,20.526,20.5657,20.3542,20.3674,233600.0
2010-01-20 09:40:00,30.82,30.86,30.77,30.8,136900.0,20.3674,20.3939,20.3344,20.3542,136900.0
2010-01-20 09:45:00,30.8,30.83,30.65,30.82,349000.0,20.3542,20.374,20.2551,20.3674,349000.0
2010-01-20 09:50:00,30.82,30.92,30.75,30.87,218800.0,20.3674,20.4335,20.3212,20.4005,218800.0
2010-01-20 09:55:00,30.88,30.96,30.87,30.96,170700.0,20.4071,20.46,20.4005,20.46,170700.0
2010-01-20 10:00:00,30.96,31.04,30.93,30.96,169200.0,20.46,20.5128,20.4401,20.46,169200.0
2010-01-20 10:05:00,30.96,31.05,30.94,31.04,123500.0,20.46,20.5194,20.4467,20.5128,123500.0
2010-01-20 10:10:00,31.05,31.05,31.0,31.03,99000.0,20.5194,20.5194,20.4864,20.5062,99000.0
2010-01-20 10:15:00,31.02,31.14,31.01,31.13,191700.0,20.4996,20.5789,20.493,20.5723,191700.0
2010-01-20 10:20:00,31.13,31.13,31.03,31.09,95900.0,20.5723,20.5723,20.5062,20.5459,95900.0
2010-01-20 10:25:00,31.1,31.1,30.99,30.99,136200.0,20.5525,20.5525,20.4798,20.4798,136200.0
2010-01-20 10:30:00,30.99,31.02,30.97,31.02,116300.0,20.4798,20.4996,20.4666,20.4996,116300.0
2010-01-20 10:35:00,31.02,31.06,31.01,31.03,71300.0,20.4996,20.526,20.493,20.5062,71300.0
2010-01-20 10:40:00,31.03,31.06,31.01,31.03,69300.0,20.5062,20.526,20.493,20.5062,69300.0
2010-01-20 10:45:00,31.03,31.06,31.02,31.02,83400.0,20.5062,20.526,20.4996,20.4996,83400.0
2010-01-20 10:50:00,31.03,31.04,31.0,31.0,74600.0,20.5062,20.5128,20.4864,20.4864,74600.0
2010-01-20 10:55:00,30.99,31.03,30.96,31.01,103200.0,20.4798,20.5062,20.46,20.493,103200.0
2010-01-20 11:00:00,31.01,31.04,30.95,30.96,136500.0,20.493,20.5128,20.4534,20.46,136500.0
2010-01-20 11:05:00,30.96,31.03,30.95,30.97,127700.0,20.46,20.5062,20.4534,20.4666,127700.0
2010-01-20 11:10:00,30.98,31.04,30.97,31.01,122800.0,20.4732,20.5128,20.4666,20.493,122800.0
2010-01-20 11:15:00,31.01,31.1,31.01,31.1,125900.0,20.493,20.5525,20.493,20.5525,125900.0
2010-01-20 11:20:00,31.1,31.13,31.04,31.11,116400.0,20.5525,20.5723,20.5128,20.5591,116400.0
2010-01-20 11:25:00,31.1,31.11,31.05,31.07,87600.0,20.5525,20.5591,20.5194,20.5327,87600.0
2010-01-20 11:30:00,31.07,31.07,30.97,30.97,96400.0,20.5327,20.5327,20.4666,20.4666,96400.0
2010-01-20 11:35:00,30.97,31.03,30.97,31.0,79600.0,20.4666,20.5062,20.4666,20.4864,79600.0
2010-01-20 11:40:00,31.0,31.02,30.98,30.99,96500.0,20.4864,20.4996,20.4732,20.4798,96500.0
2010-01-20 11:45:00,30.99,31.0,30.95,30.98,69400.0,20.4798,20.4864,20.4534,20.4732,69400.0
2010-01-20 11:50:00,30.98,30.98,30.92,30.93,67000.0,20.4732,20.4732,20.4335,20.4401,67000.0
2010-01-20 11:55:00,30.93,30.96,30.91,30.95,71900.0,20.4401,20.46,20.4269,20.4534,71900.0
2010-01-20 12:00:00,30.95,31.0,30.93,30.93,126300.0,20.4534,20.4864,20.4401,20.4401,126300.0
2010-01-20 12:05:00,30.93,31.02,30.93,31.02,91000.0,20.4401,20.4996,20.4401,20.4996,91000.0
2010-01-20 12:10:00,31.03,31.05,31.01,31.04,54000.0,20.5062,20.5194,20.493,20.5128,54000.0
2010-01-20 12:15:00,31.04,31.04,30.99,31.0,84200.0,20.5128,20.5128,20.4798,20.4864,84200.0
2010-01-20 12:20:00,31.01,31.03,30.99,31.01,45200.0,20.493,20.5062,20.4798,20.493,45200.0
2010-01-20 12:25:00,31.02,31.08,31.02,31.05,48900.0,20.4996,20.5393,20.4996,20.5194,48900.0
2010-01-20 12:30:00,31.05,31.07,31.01,31.04,56900.0,20.5194,20.5327,20.493,20.5128,56900.0
2010-01-20 12:35:00,31.04,31.08,31.04,31.07,50500.0,20.5128,20.5393,20.5128,20.5327,50500.0
2010-01-20 12:40:00,31.08,31.09,31.06,31.08,67500.0,20.5393,20.5459,20.526,20.5393,67500.0
2010-01-20 12:45:00,31.07,31.09,31.0,31.0,48800.0,20.5327,20.5459,20.4864,20.4864,48800.0
2010-01-20 12:50:00,31.0,31.01,30.94,30.94,33500.0,20.4864,20.493,20.4467,20.4467,33500.0
2010-01-20 12:55:00,30.95,30.95,30.9,30.95,64700.0,20.4534,20.4534,20.4203,20.4534,64700.0
2010-01-20 13:00:00,30.94,30.95,30.87,30.87,37200.0,20.4467,20.4534,20.4005,20.4005,37200.0
2010-01-20 13:05:00,30.88,30.92,30.87,30.91,40000.0,20.4071,20.4335,20.4005,20.4269,40000.0
2010-01-20 13:10:00,30.91,30.91,30.86,30.86,24700.0,20.4269,20.4269,20.3939,20.3939,24700.0
2010-01-20 13:15:00,30.86,30.86,30.8,30.81,39500.0,20.3939,20.3939,20.3542,20.3608,39500.0
2010-01-20 13:20:00,30.8,30.82,30.79,30.79,55200.0,20.3542,20.3674,20.3476,20.3476,55200.0
2010-01-20 13:25:00,30.8,30.86,30.77,30.86,40700.0,20.3542,20.3939,20.3344,20.3939,40700.0
2010-01-20 13:30:00,30.86,30.89,30.84,30.89,30800.0,20.3939,20.4137,20.3807,20.4137,30800.0
2010-01-20 13:35:00,30.88,30.9,30.87,30.9,18600.0,20.4071,20.4203,20.4005,20.4203,18600.0
2010-01-20 13:40:00,30.89,30.9,30.88,30.88,23700.0,20.4137,20.4203,20.4071,20.4071,23700.0
2010-01-20 13:45:00,30.89,30.94,30.88,30.92,68400.0,20.4137,20.4467,20.4071,20.4335,68400.0
2010-01-20 13:50:00,30.92,30.94,30.88,30.9,77900.0,20.4335,20.4467,20.4071,20.4203,77900.0
2010-01-20 13:55:00,30.9,30.9,30.87,30.88,34100.0,20.4203,20.4203,20.4005,20.4071,34100.0
2010-01-20 14:00:00,30.89,30.91,30.88,30.88,32100.0,20.4137,20.4269,20.4071,20.4071,32100.0
2010-01-20 14:05:00,30.88,30.89,30.85,30.88,25000.0,20.4071,20.4137,20.3873,20.4071,25000.0
2010-01-20 14:10:00,30.89,30.94,30.86,30.93,63600.0,20.4137,20.4467,20.3939,20.4401,63600.0
2010-01-20 14:15:00,30.92,30.93,30.9,30.9,41800.0,20.4335,20.4401,20.4203,20.4203,41800.0
2010-01-20 14:20:00,30.9,30.95,30.9,30.94,43800.0,20.4203,20.4534,20.4203,20.4467,43800.0
2010-01-20 14:25:00,30.95,30.96,30.94,30.94,46500.0,20.4534,20.46,20.4467,20.4467,46500.0
2010-01-20 14:30:00,30.95,30.97,30.94,30.97,43000.0,20.4534,20.4666,20.4467,20.4666,43000.0
2010-01-20 14:35:00,30.98,31.01,30.95,30.97,60500.0,20.4732,20.493,20.4534,20.4666,60500.0
2010-01-20 14:40:00,30.97,31.01,30.96,31.0,35600.0,20.4666,20.493,20.46,20.4864,35600.0
2010-01-20 14:45:00,31.0,31.06,30.99,31.03,220300.0,20.4864,20.526,20.4798,20.5062,220300.0
2010-01-20 14:50:00,31.05,31.05,31.01,31.02,96400.0,20.5194,20.5194,20.493,20.4996,96400.0
2010-01-20 14:55:00,31.02,31.02,30.94,30.99,52300.0,20.4996,20.4996,20.4467,20.4798,52300.0
2010-01-20 15:00:00,30.98,30.99,30.96,30.97,36500.0,20.4732,20.4798,20.46,20.4666,36500.0
2010-01-20 15:05:00,30.97,30.97,30.93,30.93,50600.0,20.4666,20.4666,20.4401,20.4401,50600.0
2010-01-20 15:10:00,30.93,30.95,30.93,30.93,19200.0,20.4401,20.4534,20.4401,20.4401,19200.0
2010-01-20 15:15:00,30.94,30.96,30.93,30.93,80800.0,20.4467,20.46,20.4401,20.4401,80800.0
2010-01-20 15:20:00,30.93,30.97,30.93,30.94,62500.0,20.4401,20.4666,20.4401,20.4467,62500.0
2010-01-20 15:25:00,30.94,30.95,30.93,30.93,53600.0,20.4467,20.4534,20.4401,20.4401,53600.0
2010-01-20 15:30:00,30.93,30.94,30.88,30.9,101100.0,20.4401,20.4467,20.4071,20.4203,101100.0
2010-01-20 15:35:00,30.9,30.91,30.89,30.91,52300.0,20.4203,20.4269,20.4137,20.4269,52300.0
2010-01-20 15:40:00,30.91,30.95,30.9,30.94,102500.0,20.4269,20.4534,20.4203,20.4467,102500.0
2010-01-20 15:45:00,30.93,30.94,30.91,30.93,130500.0,20.4401,20.4467,20.4269,20.4401,130500.0
2010-01-20 15:50:00,30.92,30.94,30.88,30.88,115100.0,20.4335,20.4467,20.4071,20.4071,115100.0
2010-01-20 15:55:00,30.88,30.9,30.87,30.88,235200.0,20.4071,20.4203,20.4005,20.4071,235200.0
2010-01-21 09:30:00,30.94,30.98,30.8,30.89,128600.0,20.4467,20.4732,20.3542,20.4137,128600.0
2010-01-21 09:35:00,30.9,30.95,30.83,30.84,94700.0,20.4203,20.4534,20.374,20.3807,94700.0
2010-01-21 09:40:00,30.84,30.88,30.82,30.86,67600.0,20.3807,20.4071,20.3674,20.3939,67600.0
2010-01-21 09:45:00,30.83,30.85,30.8,30.82,72900.0,20.374,20.3873,20.3542,20.3674,72900.0
2010-01-21 09:50:00,30.83,30.89,30.8,30.81,85600.0,20.374,20.4137,20.3542,20.3608,85600.0
2010-01-21 09:55:00,30.82,30.87,30.81,30.87,82500.0,20.3674,20.4005,20.3608,20.4005,82500.0
2010-01-21 10:00:00,30.87,30.93,30.83,30.92,156200.0,20.4005,20.4401,20.374,20.4335,156200.0
2010-01-21 10:05:00,30.93,30.94,30.92,30.93,58200.0,20.4401,20.4467,20.4335,20.4401,58200.0
2010-01-21 10:10:00,30.92,30.93,30.92,30.93,66000.0,20.4335,20.4401,20.4335,20.4401,66000.0
2010-01-21 10:15:00,30.93,30.94,30.91,30.94,63600.0,20.4401,20.4467,20.4269,20.4467,63600.0
2010-01-21 10:20:00,30.93,30.94,30.84,30.86,126600.0,20.4401,20.4467,20.3807,20.3939,126600.0
2010-01-21 10:25:00,30.86,30.89,30.84,30.85,203300.0,20.3939,20.4137,20.3807,20.3873,203300.0
2010-01-21 10:30:00,30.85,30.89,30.8,30.86,208400.0,20.3873,20.4137,20.3542,20.3939,208400.0
2010-01-21 10:35:00,30.85,30.87,30.8,30.83,79800.0,20.3873,20.4005,20.3542,20.374,79800.0
2010-01-21 10:40:00,30.84,30.86,30.83,30.84,109100.0,20.3807,20.3939,20.374,20.3807,109100.0
2010-01-21 10:45:00,30.85,30.88,30.79,30.79,88400.0,20.3873,20.4071,20.3476,20.3476,88400.0
2010-01-21 10:50:00,30.8,30.84,30.77,30.77,73500.0,20.3542,20.3807,20.3344,20.3344,73500.0
2010-01-21 10:55:00,30.77,30.83,30.77,30.82,53400.0,20.3344,20.374,20.3344,20.3674,53400.0
2010-01-21 11:00:00,30.83,30.84,30.8,30.82,67300.0,20.374,20.3807,20.3542,20.3674,67300.0
2010-01-21 11:05:00,30.82,30.82,30.72,30.79,120400.0,20.3674,20.3674,20.3014,20.3476,120400.0
2010-01-21 11:10:00,30.79,30.81,30.73,30.75,61500.0,20.3476,20.3608,20.308,20.3212,61500.0
2010-01-21 11:15:00,30.75,30.76,30.72,30.73,74000.0,20.3212,20.3278,20.3014,20.308,74000.0
2010-01-21 11:20:00,30.74,30.74,30.69,30.71,73300.0,20.3146,20.3146,20.2815,20.2947,73300.0
2010-01-21 11:25:00,30.71,30.73,30.67,30.69,82100.0,20.2947,20.308,20.2683,20.2815,82100.0
2010-01-21 11:30:00,30.68,30.7,30.64,30.68,112500.0,20.2749,20.2881,20.2485,20.2749,112500.0
2010-01-21 11:35:00,30.69,30.69,30.59,30.62,84600.0,20.2815,20.2815,20.2154,20.2353,84600.0
2010-01-21 11:40:00,30.62,30.62,30.54,30.54,154900.0,20.2353,20.2353,20.1824,20.1824,154900.0
2010-01-21 11:45:00,30.54,30.62,30.52,30.61,81200.0,20.1824,20.2353,20.1692,20.2287,81200.0
2010-01-21 11:50:00,30.61,30.67,30.56,30.61,114100.0,20.2287,20.2683,20.1956,20.2287,114100.0
2010-01-21 11:55:00,30.61,30.61,30.53,30.58,123000.0,20.2287,20.2287,20.1758,20.2088,123000.0
2010-01-21 12:00:00,30.58,30.58,30.56,30.58,131000.0,20.2088,20.2088,20.1956,20.2088,131000.0
2010-01-21 12:05:00,30.57,30.58,30.55,30.56,74100.0,20.2022,20.2088,20.189,20.1956,74100.0
2010-01-21 12:10:00,30.56,30.56,30.53,30.55,58300.0,20.1956,20.1956,20.1758,20.189,58300.0
2010-01-21 12:15:00,30.55,30.55,30.53,30.54,70100.0,20.189,20.189,20.1758,20.1824,70100.0
2010-01-21 12:20:00,30.54,30.54,30.45,30.45,126900.0,20.1824,20.1824,20.1229,20.1229,126900.0
2010-01-21 12:25:00,30.45,30.48,30.43,30.47,72200.0,20.1229,20.1428,20.1097,20.1361,72200.0
2010-01-21 12:30:00,30.47,30.51,30.47,30.5,57700.0,20.1361,20.1626,20.1361,20.156,57700.0
2010-01-21 12:35:00,30.5,30.56,30.49,30.55,82100.0,20.156,20.1956,20.1494,20.189,82100.0
2010-01-21 12:40:00,30.55,30.55,30.52,30.54,68300.0,20.189,20.189,20.1692,20.1824,68300.0
2010-01-21 12:45:00,30.54,30.55,30.52,30.54,72900.0,20.1824,20.189,20.1692,20.1824,72900.0
2010-01-21 12:50:00,30.53,30.54,30.53,30.53,35000.0,20.1758,20.1824,20.1758,20.1758,35000.0
2010-01-21 12:55:00,30.53,30.58,30.53,30.55,57400.0,20.1758,20.2088,20.1758,20.189,57400.0
2010-01-21 13:00:00,30.56,30.56,30.52,30.55,98100.0,20.1956,20.1956,20.1692,20.189,98100.0
2010-01-21 13:05:00,30.54,30.57,30.53,30.57,88500.0,20.1824,20.2022,20.1758,20.2022,88500.0
2010-01-21 13:10:00,30.57,30.57,30.56,30.57,47900.0,20.2022,20.2022,20.1956,20.2022,47900.0
2010-01-21 13:15:00,30.56,30.57,30.54,30.56,41300.0,20.1956,20.2022,20.1824,20.1956,41300.0
2010-01-21 13:20:00,30.55,30.56,30.54,30.55,44900.0,20.189,20.1956,20.1824,20.189,44900.0
2010-01-21 13:25:00,30.55,30.55,30.53,30.54,80200.0,20.189,20.189,20.1758,20.1824,80200.0
2010-01-21 13:30:00,30.55,30.6,30.55,30.6,106000.0,20.189,20.2221,20.189,20.2221,106000.0
2010-01-21 13:35:00,30.6,30.63,30.59,30.61,72000.0,20.2221,20.2419,20.2154,20.2287,72000.0
2010-01-21 13:40:00,30.6,30.64,30.6,30.63,74200.0,20.2221,20.2485,20.2221,20.2419,74200.0
2010-01-21 13:45:00,30.64,30.66,30.62,30.64,101400.0,20.2485,20.2617,20.2353,20.2485,101400.0
2010-01-21 13:50:00,30.64,30.65,30.63,30.64,45200.0,20.2485,20.2551,20.2419,20.2485,45200.0
2010-01-21 13:55:00,30.64,30.65,30.63,30.64,22900.0,20.2485,20.2551,20.2419,20.2485,22900.0
2010-01-21 14:00:00,30.64,30.64,30.55,30.55,154100.0,20.2485,20.2485,20.189,20.189,154100.0
2010-01-21 14:05:00,30.55,30.56,30.53,30.54,31300.0,20.189,20.1956,20.1758,20.1824,31300.0
2010-01-21 14:10:00,30.54,30.54,30.51,30.52,75900.0,20.1824,20.1824,20.1626,20.1692,75900.0
2010-01-21 14:15:00,30.52,30.53,30.51,30.51,20500.0,20.1692,20.1758,20.1626,20.1626,20500.0
2010-01-21 14:20:00,30.51,30.54,30.51,30.53,81100.0,20.1626,20.1824,20.1626,20.1758,81100.0
2010-01-21 14:25:00,30.52,30.57,30.52,30.55,81600.0,20.1692,20.2022,20.1692,20.189,81600.0
2010-01-21 14:30:00,30.55,30.58,30.53,30.53,57100.0,20.189,20.2088,20.1758,20.1758,57100.0
2010-01-21 14:35:00,30.53,30.55,30.51,30.52,66800.0,20.1758,20.189,20.1626,20.1692,66800.0
2010-01-21 14:40:00,30.52,30.53,30.52,30.52,43500.0,20.1692,20.1758,20.1692,20.1692,43500.0
2010-01-21 14:45:00,30.52,30.53,30.51,30.52,50400.0,20.1692,20.1758,20.1626,20.1692,50400.0
2010-01-21 14:50:00,30.52,30.52,30.48,30.48,71000.0,20.1692,20.1692,20.1428,20.1428,71000.0
2010-01-21 14:55:00,30.48,30.51,30.48,30.5,46300.0,20.1428,20.1626,20.1428,20.156,46300.0
2010-01-21 15:00:00,30.5,30.51,30.45,30.45,98700.0,20.156,20.1626,20.1229,20.1229,98700.0
2010-01-21 15:05:00,30.44,30.46,30.41,30.45,94700.0,20.1163,20.1295,20.0965,20.1229,94700.0
2010-01-21 15:10:00,30.45,30.48,30.44,30.48,91800.0,20.1229,20.1428,20.1163,20.1428,91800.0
2010-01-21 15:15:00,30.48,30.49,30.47,30.49,81000.0,20.1428,20.1494,20.1361,20.1494,81000.0
2010-01-21 15:20:00,30.49,30.51,30.47,30.5,75400.0,20.1494,20.1626,20.1361,20.156,75400.0
2010-01-21 15:25:00,30.5,30.54,30.48,30.52,88600.0,20.156,20.1824,20.1428,20.1692,88600.0
2010-01-21 15:30:00,30.52,30.52,30.48,30.49,106400.0,20.1692,20.1692,20.1428,20.1494,106400.0
2010-01-21 15:35:00,30.49,30.5,30.43,30.46,72300.0,20.1494,20.156,20.1097,20.1295,72300.0
2010-01-21 15:40:00,30.46,30.47,30.45,30.46,82800.0,20.1295,20.1361,20.1229,20.1295,82800.0
2010-01-21 15:45:00,30.45,30.54,30.45,30.53,164600.0,20.1229,20.1824,20.1229,20.1758,164600.0
2010-01-21 15:50:00,30.54,30.54,30.5,30.5,139800.0,20.1824,20.1824,20.156,20.156,139800.0
2010-01-21 15:55:00,30.5,30.51,30.46,30.47,275900.0,20.156,20.1626,20.1295,20.1361,275900.0
2010-01-22 09:30:00,30.33,30.57,30.07,30.27,222500.0,20.0436,20.2022,19.8718,20.004,222500.0
2010-01-22 09:35:00,30.28,30.33,30.17,30.27,70300.0,20.0106,20.0436,19.9379,20.004,70300.0
2010-01-22 09:40:00,30.24,30.27,30.08,30.16,66500.0,19.9841,20.004,19.8784,19.9313,66500.0
2010-01-22 09:45:00,30.16,30.25,30.08,30.17,116200.0,19.9313,19.9908,19.8784,19.9379,116200.0
2010-01-22 09:50:00,30.19,30.36,30.16,30.28,162900.0,19.9511,20.0634,19.9313,20.0106,162900.0
2010-01-22 09:55:00,30.28,30.43,30.28,30.4,77200.0,20.0106,20.1097,20.0106,20.0899,77200.0
2010-01-22 10:00:00,30.41,30.45,30.37,30.42,64200.0,20.0965,20.1229,20.0701,20.1031,64200.0
2010-01-22 10:05:00,30.42,30.45,30.37,30.39,81700.0,20.1031,20.1229,20.0701,20.0833,81700.0
2010-01-22 10:10:00,30.39,30.49,30.39,30.49,44900.0,20.0833,20.1494,20.0833,20.1494,44900.0
2010-01-22 10:15:00,30.48,30.53,30.46,30.47,63500.0,20.1428,20.1758,20.1295,20.1361,63500.0
2010-01-22 10:20:00,30.48,30.58,30.48,30.55,85800.0,20.1428,20.2088,20.1428,20.189,85800.0
2010-01-22 10:25:00,30.56,30.67,30.54,30.66,70400.0,20.1956,20.2683,20.1824,20.2617,70400.0
2010-01-22 10:30:00,30.65,30.75,30.65,30.67,108000.0,20.2551,20.3212,20.2551,20.2683,108000.0
2010-01-22 10:35:00,30.68,30.79,30.67,30.78,76000.0,20.2749,20.3476,20.2683,20.341,76000.0
2010-01-22 10:40:00,30.79,30.82,30.72,30.73,77700.0,20.3476,20.3674,20.3014,20.308,77700.0
2010-01-22 10:45:00,30.73,30.74,30.62,30.62,51900.0,20.308,20.3146,20.2353,20.2353,51900.0
2010-01-22 10:50:00,30.61,30.7,30.59,30.7,51700.0,20.2287,20.2881,20.2154,20.2881,51700.0
2010-01-22 10:55:00,30.71,30.81,30.7,30.79,41500.0,20.2947,20.3608,20.2881,20.3476,41500.0
2010-01-22 11:00:00,30.79,30.85,30.77,30.78,65800.0,20.3476,20.3873,20.3344,20.341,65800.0
2010-01-22 11:05:00,30.78,30.79,30.73,30.75,42300.0,20.341,20.3476,20.308,20.3212,42300.0
2010-01-22 11:10:00,30.74,30.81,30.67,30.8,54600.0,20.3146,20.3608,20.2683,20.3542,54600.0
2010-01-22 11:15:00,30.81,30.9,30.8,30.85,86400.0,20.3608,20.4203,20.3542,20.3873,86400.0
2010-01-22 11:20:00,30.86,30.88,30.81,30.82,20400.0,20.3939,20.4071,20.3608,20.3674,20400.0
2010-01-22 11:25:00,30.82,30.87,30.82,30.85,30700.0,20.3674,20.4005,20.3674,20.3873,30700.0
2010-01-22 11:30:00,30.86,30.88,30.82,30.85,40000.0,20.3939,20.4071,20.3674,20.3873,40000.0
2010-01-22 11:35:00,30.85,30.87,30.76,30.77,26400.0,20.3873,20.4005,20.3278,20.3344,26400.0
2010-01-22 11:40:00,30.78,30.81,30.75,30.8,35000.0,20.341,20.3608,20.3212,20.3542,35000.0
2010-01-22 11:45:00,30.81,30.83,30.78,30.79,24300.0,20.3608,20.374,20.341,20.3476,24300.0
2010-01-22 11:50:00,30.8,30.81,30.78,30.79,51500.0,20.3542,20.3608,20.341,20.3476,51500.0
2010-01-22 11:55:00,30.79,30.83,30.74,30.82,34700.0,20.3476,20.374,20.3146,20.3674,34700.0
2010-01-22 12:00:00,30.82,30.83,30.75,30.79,64300.0,20.3674,20.374,20.3212,20.3476,64300.0
2010-01-22 12:05:00,30.8,30.8,30.74,30.75,29600.0,20.3542,20.3542,20.3146,20.3212,29600.0
2010-01-22 12:10:00,30.76,30.81,30.75,30.81,53700.0,20.3278,20.3608,20.3212,20.3608,53700.0
2010-01-22 12:15:00,30.8,30.85,30.77,30.85,41000.0,20.3542,20.3873,20.3344,20.3873,41000.0
2010-01-22 12:20:00,30.84,30.9,30.84,30.9,99500.0,20.3807,20.4203,20.3807,20.4203,99500.0
2010-01-22 12:25:00,30.89,30.9,30.83,30.85,52600.0,20.4137,20.4203,20.374,20.3873,52600.0
2010-01-22 12:30:00,30.86,30.9,30.84,30.88,43900.0,20.3939,20.4203,20.3807,20.4071,43900.0
2010-01-22 12:35:00,30.89,30.9,30.84,30.85,33000.0,20.4137,20.4203,20.3807,20.3873,33000.0
2010-01-22 12:40:00,30.85,30.89,30.84,30.85,52200.0,20.3873,20.4137,20.3807,20.3873,52200.0
2010-01-22 12:45:00,30.84,30.88,30.84,30.87,76000.0,20.3807,20.4071,20.3807,20.4005,76000.0
2010-01-22 12:50:00,30.87,30.9,30.84,30.86,100800.0,20.4005,20.4203,20.3807,20.3939,100800.0
2010-01-22 12:55:00,30.86,30.87,30.82,30.84,40300.0,20.3939,20.4005,20.3674,20.3807,40300.0
2010-01-22 13:00:00,30.84,30.87,30.81,30.84,94200.0,20.3807,20.4005,20.3608,20.3807,94200.0
2010-01-22 13:05:00,30.84,30.87,30.81,30.86,75200.0,20.3807,20.4005,20.3608,20.3939,75200.0
2010-01-22 13:10:00,30.85,30.85,30.84,30.84,21400.0,20.3873,20.3873,20.3807,20.3807,21400.0
2010-01-22 13:15:00,30.84,30.9,30.84,30.89,51400.0,20.3807,20.4203,20.3807,20.4137,51400.0
2010-01-22 13:20:00,30.9,30.9,30.89,30.9,18600.0,20.4203,20.4203,20.4137,20.4203,18600.0
2010-01-22 13:25:00,30.9,30.9,30.87,30.89,74600.0,20.4203,20.4203,20.4005,20.4137,74600.0
2010-01-22 13:30:00,30.89,30.9,30.86,30.88,94100.0,20.4137,20.4203,20.3939,20.4071,94100.0
2010-01-22 13:35:00,30.88,30.89,30.8,30.81,73900.0,20.4071,20.4137,20.3542,20.3608,73900.0
2010-01-22 13:40:00,30.8,30.83,30.8,30.83,37900.0,20.3542,20.374,20.3542,20.374,37900.0
2010-01-22 13:45:00,30.83,30.85,30.8,30.83,44900.0,20.374,20.3873,20.3542,20.374,44900.0
2010-01-22 13:50:00,30.83,30.83,30.79,30.79,21200.0,20.374,20.374,20.3476,20.3476,21200.0
2010-01-22 13:55:00,30.8,30.83,30.78,30.82,75500.0,20.3542,20.374,20.341,20.3674,75500.0
2010-01-22 14:00:00,30.82,30.84,30.81,30.83,59700.0,20.3674,20.3807,20.3608,20.374,59700.0
2010-01-22 14:05:00,30.82,30.83,30.76,30.76,40700.0,20.3674,20.374,20.3278,20.3278,40700.0
2010-01-22 14:10:00,30.76,30.8,30.71,30.78,58100.0,20.3278,20.3542,20.2947,20.341,58100.0
2010-01-22 14:15:00,30.79,30.79,30.75,30.77,48600.0,20.3476,20.3476,20.3212,20.3344,48600.0
2010-01-22 14:20:00,30.76,30.78,30.73,30.73,50100.0,20.3278,20.341,20.308,20.308,50100.0
2010-01-22 14:25:00,30.72,30.73,30.68,30.7,48300.0,20.3014,20.308,20.2749,20.2881,48300.0
2010-01-22 14:30:00,30.7,30.7,30.67,30.69,62100.0,20.2881,20.2881,20.2683,20.2815,62100.0
2010-01-22 14:35:00,30.69,30.74,30.69,30.71,73700.0,20.2815,20.3146,20.2815,20.2947,73700.0
2010-01-22 14:40:00,30.71,30.73,30.65,30.72,106100.0,20.2947,20.308,20.2551,20.3014,106100.0
2010-01-22 14:45:00,30.72,30.72,30.66,30.7,84500.0,20.3014,20.3014,20.2617,20.2881,84500.0
2010-01-22 14:50:00,30.7,30.75,30.67,30.74,76900.0,20.2881,20.3212,20.2683,20.3146,76900.0
2010-01-22 14:55:00,30.74,30.76,30.7,30.7,81500.0,20.3146,20.3278,20.2881,20.2881,81500.0
2010-01-22 15:00:00,30.69,30.72,30.67,30.72,121900.0,20.2815,20.3014,20.2683,20.3014,121900.0
2010-01-22 15:05:00,30.72,30.73,30.65,30.69,126100.0,20.3014,20.308,20.2551,20.2815,126100.0
2010-01-22 15:10:00,30.69,30.7,30.61,30.64,100500.0,20.2815,20.2881,20.2287,20.2485,100500.0
2010-01-22 15:15:00,30.64,30.66,30.59,30.63,136800.0,20.2485,20.2617,20.2154,20.2419,136800.0
2010-01-22 15:20:00,30.63,30.69,30.61,30.67,100300.0,20.2419,20.2815,20.2287,20.2683,100300.0
2010-01-22 15:25:00,30.67,30.68,30.61,30.63,113000.0,20.2683,20.2749,20.2287,20.2419,113000.0
2010-01-22 15:30:00,30.63,30.64,30.58,30.6,94300.0,20.2419,20.2485,20.2088,20.2221,94300.0
2010-01-22 15:35:00,30.6,30.63,30.58,30.6,150400.0,20.2221,20.2419,20.2088,20.2221,150400.0
2010-01-22 15:40:00,30.6,30.62,30.54,30.57,155700.0,20.2221,20.2353,20.1824,20.2022,155700.0
2010-01-22 15:45:00,30.58,30.59,30.49,30.52,140000.0,20.2088,20.2154,20.1494,20.1692,140000.0
2010-01-22 15:50:00,30.52,30.55,30.5,30.52,206200.0,20.1692,20.189,20.156,20.1692,206200.0
2010-01-22 15:55:00,30.52,30.52,30.42,30.48,341200.0,20.1692,20.1692,20.1031,20.1428,341200.0
2010-01-25 09:30:00,30.71,30.71,30.34,30.43,138500.0,20.2947,20.2947,20.0502,20.1097,138500.0
2010-01-25 09:35:00,30.42,30.47,30.24,30.29,87900.0,20.1031,20.1361,19.9841,20.0172,87900.0
2010-01-25 09:40:00,30.27,30.34,30.18,30.26,79000.0,20.004,20.0502,19.9445,19.9974,79000.0
2010-01-25 09:45:00,30.26,30.26,30.18,30.23,92700.0,19.9974,19.9974,19.9445,19.9775,92700.0
2010-01-25 09:50:00,30.23,30.24,30.18,30.2,73900.0,19.9775,19.9841,19.9445,19.9577,73900.0
2010-01-25 09:55:00,30.19,30.2,30.08,30.17,60400.0,19.9511,19.9577,19.8784,19.9379,60400.0
2010-01-25 10:00:00,30.15,30.18,30.1,30.12,125700.0,19.9247,19.9445,19.8916,19.9048,125700.0
2010-01-25 10:05:00,30.12,30.12,30.02,30.04,96600.0,19.9048,19.9048,19.8388,19.852,96600.0
2010-01-25 10:10:00,30.03,30.04,29.9,29.9,231900.0,19.8454,19.852,19.7595,19.7595,231900.0
2010-01-25 10:15:00,29.91,30.0,29.9,30.0,183700.0,19.7661,19.8255,19.7595,19.8255,183700.0
2010-01-25 10:20:00,29.98,30.01,29.93,29.95,145000.0,19.8123,19.8322,19.7793,19.7925,145000.0
2010-01-25 10:25:00,29.96,29.99,29.92,29.95,101300.0,19.7991,19.8189,19.7727,19.7925,101300.0
2010-01-25 10:30:00,29.96,30.0,29.94,29.96,68500.0,19.7991,19.8255,19.7859,19.7991,68500.0
2010-01-25 10:35:00,29.95,29.98,29.9,29.93,72500.0,19.7925,19.8123,19.7595,19.7793,72500.0
2010-01-25 10:40:00,29.93,29.93,29.87,29.87,60200.0,19.7793,19.7793,19.7396,19.7396,60200.0
2010-01-25 10:45:00,29.87,29.91,29.82,29.9,69700.0,19.7396,19.7661,19.7066,19.7595,69700.0
2010-01-25 10:50:00,29.9,29.97,29.9,29.96,65500.0,19.7595,19.8057,19.7595,19.7991,65500.0
2010-01-25 10:55:00,29.96,29.96,29.87,29.87,79600.0,19.7991,19.7991,19.7396,19.7396,79600.0
2010-01-25 11:00:00,29.87,29.89,29.82,29.84,53700.0,19.7396,19.7528,19.7066,19.7198,53700.0
2010-01-25 11:05:00,29.84,29.88,29.8,29.86,76000.0,19.7198,19.7462,19.6934,19.733,76000.0
2010-01-25 11:10:00,29.86,29.93,29.82,29.93,62000.0,19.733,19.7793,19.7066,19.7793,62000.0
2010-01-25 11:15:00,29.93,30.0,29.92,29.96,63800.0,19.7793,19.8255,19.7727,19.7991,63800.0
2010-01-25 11:20:00,29.96,30.0,29.93,29.93,48800.0,19.7991,19.8255,19.7793,19.7793,48800.0
2010-01-25 11:25:00,29.94,29.98,29.92,29.92,47100.0,19.7859,19.8123,19.7727,19.7727,47100.0
2010-01-25 11:30:00,29.92,29.92,29.87,29.88,38100.0,19.7727,19.7727,19.7396,19.7462,38100.0
2010-01-25 11:35:00,29.88,29.89,29.8,29.81,69600.0,19.7462,19.7528,19.6934,19.7,69600.0
2010-01-25 11:40:00,29.8,29.84,29.78,29.81,76500.0,19.6934,19.7198,19.6802,19.7,76500.0
2010-01-25 11:45:00,29.8,29.82,29.75,29.8,101600.0,19.6934,19.7066,19.6603,19.6934,101600.0
2010-01-25 11:50:00,29.8,29.85,29.8,29.84,92800.0,19.6934,19.7264,19.6934,19.7198,92800.0
2010-01-25 11:55:00,29.84,29.85,29.81,29.82,55200.0,19.7198,19.7264,19.7,19.7066,55200.0
2010-01-25 12:00:00,29.81,29.82,29.78,29.8,60600.0,19.7,19.7066,19.6802,19.6934,60600.0
2010-01-25 12:05:00,29.8,29.84,29.77,29.78,70800.0,19.6934,19.7198,19.6735,19.6802,70800.0
2010-01-25 12:10:00,29.77,29.8,29.76,29.8,35600.0,19.6735,19.6934,19.6669,19.6934,35600.0
2010-01-25 12:15:00,29.79,29.8,29.76,29.77,41700.0,19.6868,19.6934,19.6669,19.6735,41700.0
2010-01-25 12:20:00,29.77,29.85,29.77,29.85,39200.0,19.6735,19.7264,19.6735,19.7264,39200.0
2010-01-25 12:25:00,29.85,29.86,29.81,29.81,47800.0,19.7264,19.733,19.7,19.7,47800.0
2010-01-25 12:30:00,29.81,29.83,29.79,29.79,33600.0,19.7,19.7132,19.6868,19.6868,33600.0
2010-01-25 12:35:00,29.79,29.8,29.79,29.79,52300.0,19.6868,19.6934,19.6868,19.6868,52300.0
2010-01-25 12:40:00,29.79,29.8,29.76,29.79,70100.0,19.6868,19.6934,19.6669,19.6868,70100.0
2010-01-25 12:45:00,29.79,29.81,29.76,29.81,42100.0,19.6868,19.7,19.6669,19.7,42100.0
2010-01-25 12:50:00,29.81,29.82,29.79,29.79,31700.0,19.7,19.7066,19.6868,19.6868,31700.0
2010-01-25 12:55:00,29.79,29.8,29.75,29.75,41500.0,19.6868,19.6934,19.6603,19.6603,41500.0
2010-01-25 13:00:00,29.75,29.78,29.75,29.78,41000.0,19.6603,19.6802,19.6603,19.6802,41000.0
2010-01-25 13:05:00,29.78,29.78,29.72,29.75,48400.0,19.6802,19.6802,19.6405,19.6603,48400.0
2010-01-25 13:10:00,29.74,29.75,29.72,29.74,38200.0,19.6537,19.6603,19.6405,19.6537,38200.0
2010-01-25 13:15:00,29.74,29.75,29.73,29.74,22700.0,19.6537,19.6603,19.6471,19.6537,22700.0
2010-01-25 13:20:00,29.74,29.75,29.74,29.75,22800.0,19.6537,19.6603,19.6537,19.6603,22800.0
2010-01-25 13:25:00,29.74,29.75,29.72,29.74,54500.0,19.6537,19.6603,19.6405,19.6537,54500.0
2010-01-25 13:30:00,29.74,29.75,29.72,29.72,76400.0,19.6537,19.6603,19.6405,19.6405,76400.0
2010-01-25 13:35:00,29.72,29.75,29.72,29.73,63500.0,19.6405,19.6603,19.6405,19.6471,63500.0
2010-01-25 13:40:00,29.73,29.75,29.73,29.74,54700.0,19.6471,19.6603,19.6471,19.6537,54700.0
2010-01-25 13:45:00,29.75,29.76,29.74,29.75,75100.0,19.6603,19.6669,19.6537,19.6603,75100.0
2010-01-25 13:50:00,29.75,29.76,29.75,29.75,25600.0,19.6603,19.6669,19.6603,19.6603,25600.0
2010-01-25 13:55:00,29.75,29.76,29.74,29.74,51600.0,19.6603,19.6669,19.6537,19.6537,51600.0
2010-01-25 14:00:00,29.74,29.75,29.74,29.75,28900.0,19.6537,19.6603,19.6537,19.6603,28900.0
2010-01-25 14:05:00,29.75,29.75,29.74,29.75,38100.0,19.6603,19.6603,19.6537,19.6603,38100.0
2010-01-25 14:10:00,29.75,29.75,29.74,29.74,33400.0,19.6603,19.6603,19.6537,19.6537,33400.0
2010-01-25 14:15:00,29.74,29.75,29.74,29.75,31700.0,19.6537,19.6603,19.6537,19.6603,31700.0
2010-01-25 14:20:00,29.75,29.75,29.74,29.74,18000.0,19.6603,19.6603,19.6537,19.6537,18000.0
2010-01-25 14:25:00,29.74,29.75,29.74,29.74,35200.0,19.6537,19.6603,19.6537,19.6537,35200.0
2010-01-25 14:30:00,29.74,29.75,29.74,29.74,40400.0,19.6537,19.6603,19.6537,19.6537,40400.0
2010-01-25 14:35:00,29.74,29.75,29.72,29.74,84900.0,19.6537,19.6603,19.6405,19.6537,84900.0
2010-01-25 14:40:00,29.74,29.74,29.72,29.74,61000.0,19.6537,19.6537,19.6405,19.6537,61000.0
2010-01-25 14:45:00,29.73,29.74,29.73,29.73,28200.0,19.6471,19.6537,19.6471,19.6471,28200.0
2010-01-25 14:50:00,29.73,29.75,29.73,29.74,51500.0,19.6471,19.6603,19.6471,19.6537,51500.0
2010-01-25 14:55:00,29.74,29.75,29.74,29.75,45600.0,19.6537,19.6603,19.6537,19.6603,45600.0
2010-01-25 15:00:00,29.74,29.79,29.7,29.76,316900.0,19.6537,19.6868,19.6273,19.6669,316900.0
2010-01-25 15:05:00,29.76,29.82,29.76,29.78,100700.0,19.6669,19.7066,19.6669,19.6802,100700.0
2010-01-25 15:10:00,29.78,29.79,29.75,29.77,94500.0,19.6802,19.6868,19.6603,19.6735,94500.0
2010-01-25 15:15:00,29.77,29.77,29.75,29.77,42800.0,19.6735,19.6735,19.6603,19.6735,42800.0
2010-01-25 15:20:00,29.77,29.77,29.75,29.75,68700.0,19.6735,19.6735,19.6603,19.6603,68700.0
2010-01-25 15:25:00,29.75,29.77,29.75,29.75,188500.0,19.6603,19.6735,19.6603,19.6603,188500.0
2010-01-25 15:30:00,29.75,29.76,29.75,29.76,52200.0,19.6603,19.6669,19.6603,19.6669,52200.0
2010-01-25 15:35:00,29.75,29.76,29.75,29.76,75200.0,19.6603,19.6669,19.6603,19.6669,75200.0
2010-01-25 15:40:00,29.75,29.76,29.74,29.75,226900.0,19.6603,19.6669,19.6537,19.6603,226900.0
2010-01-25 15:45:00,29.76,29.78,29.75,29.77,109200.0,19.6669,19.6802,19.6603,19.6735,109200.0
2010-01-25 15:50:00,29.77,29.77,29.74,29.76,242300.0,19.6735,19.6735,19.6537,19.6669,242300.0
2010-01-25 15:55:00,29.76,29.79,29.75,29.76,303700.0,19.6669,19.6868,19.6603,19.6669,303700.0
2010-01-26 09:30:00,29.65,29.75,29.53,29.58,174700.0,19.5942,19.6603,19.5149,19.548,174700.0
2010-01-26 09:35:00,29.57,29.67,29.54,29.6,120200.0,19.5414,19.6075,19.5216,19.5612,120200.0
2010-01-26 09:40:00,29.59,29.76,29.56,29.73,112300.0,19.5546,19.6669,19.5348,19.6471,112300.0
2010-01-26 09:45:00,29.72,29.77,29.62,29.63,59000.0,19.6405,19.6735,19.5744,19.581,59000.0
2010-01-26 09:50:00,29.61,29.67,29.59,29.63,38500.0,19.5678,19.6075,19.5546,19.581,38500.0
2010-01-26 09:55:00,29.63,29.69,29.59,29.65,74600.0,19.581,19.6207,19.5546,19.5942,74600.0
2010-01-26 10:00:00,29.63,29.69,29.59,29.62,72700.0,19.581,19.6207,19.5546,19.5744,72700.0
2010-01-26 10:05:00,29.62,29.75,29.61,29.69,95400.0,19.5744,19.6603,19.5678,19.6207,95400.0
2010-01-26 10:10:00,29.7,29.76,29.69,29.71,63500.0,19.6273,19.6669,19.6207,19.6339,63500.0
2010-01-26 10:15:00,29.71,29.73,29.68,29.7,37500.0,19.6339,19.6471,19.6141,19.6273,37500.0
2010-01-26 10:20:00,29.7,29.74,29.7,29.73,24200.0,19.6273,19.6537,19.6273,19.6471,24200.0
2010-01-26 10:25:00,29.74,29.74,29.65,29.68,33600.0,19.6537,19.6537,19.5942,19.6141,33600.0
2010-01-26 10:30:00,29.68,29.7,29.59,29.61,73100.0,19.6141,19.6273,19.5546,19.5678,73100.0
2010-01-26 10:35:00,29.6,29.65,29.57,29.63,61800.0,19.5612,19.5942,19.5414,19.581,61800.0
2010-01-26 10:40:00,29.64,29.64,29.6,29.62,33100.0,19.5876,19.5876,19.5612,19.5744,33100.0
2010-01-26 10:45:00,29.61,29.67,29.61,29.62,34900.0,19.5678,19.6075,19.5678,19.5744,34900.0
2010-01-26 10:50:00,29.63,29.64,29.57,29.57,96200.0,19.581,19.5876,19.5414,19.5414,96200.0
2010-01-26 10:55:00,29.58,29.63,29.55,29.63,68300.0,19.548,19.581,19.5282,19.581,68300.0
2010-01-26 11:00:00,29.63,29.7,29.61,29.7,50000.0,19.581,19.6273,19.5678,19.6273,50000.0
2010-01-26 11:05:00,29.69,29.7,29.65,29.66,59000.0,19.6207,19.6273,19.5942,19.6009,59000.0
2010-01-26 11:10:00,29.66,29.66,29.6,29.63,43200.0,19.6009,19.6009,19.5612,19.581,43200.0
2010-01-26 11:15:00,29.63,29.64,29.58,29.58,21800.0,19.581,19.5876,19.548,19.548,21800.0
2010-01-26 11:20:00,29.58,29.6,29.57,29.58,46200.0,19.548,19.5612,19.5414,19.548,46200.0
2010-01-26 11:25:00,29.59,29.62,29.58,29.61,46800.0,19.5546,19.5744,19.548,19.5678,46800.0
2010-01-26 11:30:00,29.61,29.61,29.55,29.55,59900.0,19.5678,19.5678,19.5282,19.5282,59900.0
2010-01-26 11:35:00,29.55,29.64,29.55,29.63,71800.0,19.5282,19.5876,19.5282,19.581,71800.0
2010-01-26 11:40:00,29.63,29.64,29.56,29.56,44600.0,19.581,19.5876,19.5348,19.5348,44600.0
2010-01-26 11:45:00,29.56,29.6,29.56,29.58,46300.0,19.5348,19.5612,19.5348,19.548,46300.0
2010-01-26 11:50:00,29.58,29.61,29.57,29.6,38100.0,19.548,19.5678,19.5414,19.5612,38100.0
2010-01-26 11:55:00,29.6,29.6,29.55,29.56,43300.0,19.5612,19.5612,19.5282,19.5348,43300.0
2010-01-26 12:00:00,29.57,29.57,29.53,29.53,72900.0,19.5414,19.5414,19.5149,19.5149,72900.0
2010-01-26 12:05:00,29.53,29.57,29.53,29.55,37100.0,19.5149,19.5414,19.5149,19.5282,37100.0
2010-01-26 12:10:00,29.54,29.57,29.54,29.54,33500.0,19.5216,19.5414,19.5216,19.5216,33500.0
2010-01-26 12:15:00,29.54,29.56,29.53,29.56,37600.0,19.5216,19.5348,19.5149,19.5348,37600.0
2010-01-26 12:20:00,29.55,29.58,29.55,29.55,30900.0,19.5282,19.548,19.5282,19.5282,30900.0
2010-01-26 12:25:00,29.55,29.59,29.54,29.58,68700.0,19.5282,19.5546,19.5216,19.548,68700.0
2010-01-26 12:30:00,29.58,29.61,29.57,29.6,52500.0,19.548,19.5678,19.5414,19.5612,52500.0
2010-01-26 12:35:00,29.61,29.68,29.6,29.67,59600.0,19.5678,19.6141,19.5612,19.6075,59600.0
2010-01-26 12:40:00,29.67,29.68,29.64,29.65,27200.0,19.6075,19.6141,19.5876,19.5942,27200.0
2010-01-26 12:45:00,29.65,29.66,29.63,29.63,36400.0,19.5942,19.6009,19.581,19.581,36400.0
2010-01-26 12:50:00,29.63,29.64,29.62,29.62,18100.0,19.581,19.5876,19.5744,19.5744,18100.0
2010-01-26 12:55:00,29.62,29.62,29.61,29.61,20600.0,19.5744,19.5744,19.5678,19.5678,20600.0
2010-01-26 13:00:00,29.61,29.62,29.58,29.58,26100.0,19.5678,19.5744,19.548,19.548,26100.0
2010-01-26 13:05:00,29.59,29.64,29.58,29.64,25300.0,19.5546,19.5876,19.548,19.5876,25300.0
2010-01-26 13:10:00,29.63,29.67,29.63,29.65,28100.0,19.581,19.6075,19.581,19.5942,28100.0
2010-01-26 13:15:00,29.64,29.65,29.62,29.62,18700.0,19.5876,19.5942,19.5744,19.5744,18700.0
2010-01-26 13:20:00,29.63,29.63,29.62,29.62,21800.0,19.581,19.581,19.5744,19.5744,21800.0
2010-01-26 13:25:00,29.62,29.63,29.61,29.63,38800.0,19.5744,19.581,19.5678,19.581,38800.0
2010-01-26 13:30:00,29.63,29.63,29.62,29.63,17700.0,19.581,19.581,19.5744,19.581,17700.0
2010-01-26 13:35:00,29.62,29.69,29.62,29.67,58200.0,19.5744,19.6207,19.5744,19.6075,58200.0
2010-01-26 13:40:00,29.68,29.69,29.66,29.68,28300.0,19.6141,19.6207,19.6009,19.6141,28300.0
2010-01-26 13:45:00,29.68,29.7,29.67,29.69,40500.0,19.6141,19.6273,19.6075,19.6207,40500.0
2010-01-26 13:50:00,29.69,29.7,29.69,29.7,23800.0,19.6207,19.6273,19.6207,19.6273,23800.0
2010-01-26 13:55:00,29.69,29.7,29.69,29.7,31500.0,19.6207,19.6273,19.6207,19.6273,31500.0
2010-01-26 14:00:00,29.7,29.71,29.68,29.68,38000.0,19.6273,19.6339,19.6141,19.6141,38000.0
2010-01-26 14:05:00,29.69,29.72,29.67,29.72,37100.0,19.6207,19.6405,19.6075,19.6405,37100.0
2010-01-26 14:10:00,29.72,29.73,29.7,29.7,55000.0,19.6405,19.6471,19.6273,19.6273,55000.0
2010-01-26 14:15:00,29.7,29.7,29.64,29.66,58200.0,19.6273,19.6273,19.5876,19.6009,58200.0
2010-01-26 14:20:00,29.65,29.69,29.65,29.67,28200.0,19.5942,19.6207,19.5942,19.6075,28200.0
2010-01-26 14:25:00,29.67,29.68,29.65,29.66,25500.0,19.6075,19.6141,19.5942,19.6009,25500.0
2010-01-26 14:30:00,29.65,29.7,29.65,29.69,41000.0,19.5942,19.6273,19.5942,19.6207,41000.0
2010-01-26 14:35:00,29.69,29.7,29.67,29.68,33000.0,19.6207,19.6273,19.6075,19.6141,33000.0
2010-01-26 14:40:00,29.69,29.71,29.68,29.7,62800.0,19.6207,19.6339,19.6141,19.6273,62800.0
2010-01-26 14:45:00,29.69,29.73,29.69,29.72,36200.0,19.6207,19.6471,19.6207,19.6405,36200.0
2010-01-26 14:50:00,29.71,29.74,29.7,29.73,48000.0,19.6339,19.6537,19.6273,19.6471,48000.0
2010-01-26 14:55:00,29.73,29.75,29.72,29.74,33900.0,19.6471,19.6603,19.6405,19.6537,33900.0
2010-01-26 15:00:00,29.73,29.75,29.72,29.74,55400.0,19.6471,19.6603,19.6405,19.6537,55400.0
2010-01-26 15:05:00,29.74,29.75,29.72,29.73,44100.0,19.6537,19.6603,19.6405,19.6471,44100.0
2010-01-26 15:10:00,29.74,29.74,29.71,29.73,51100.0,19.6537,19.6537,19.6339,19.6471,51100.0
2010-01-26 15:15:00,29.73,29.73,29.69,29.72,88400.0,19.6471,19.6471,19.6207,19.6405,88400.0
2010-01-26 15:20:00,29.72,29.73,29.67,29.68,65200.0,19.6405,19.6471,19.6075,19.6141,65200.0
2010-01-26 15:25:00,29.68,29.71,29.68,29.7,68200.0,19.6141,19.6339,19.6141,19.6273,68200.0
2010-01-26 15:30:00,29.7,29.72,29.67,29.67,112000.0,19.6273,19.6405,19.6075,19.6075,112000.0
2010-01-26 15:35:00,29.67,29.68,29.65,29.65,82300.0,19.6075,19.6141,19.5942,19.5942,82300.0
2010-01-26 15:40:00,29.65,29.68,29.64,29.65,176100.0,19.5942,19.6141,19.5876,19.5942,176100.0
2010-01-26 15:45:00,29.65,29.66,29.59,29.59,173000.0,19.5942,19.6009,19.5546,19.5546,173000.0
2010-01-26 15:50:00,29.6,29.64,29.58,29.64,165800.0,19.5612,19.5876,19.548,19.5876,165800.0
2010-01-26 15:55:00,29.64,29.74,29.61,29.62,152000.0,19.5876,19.6537,19.5678,19.5744,152000.0
2010-01-27 09:30:00,29.61,29.89,29.6,29.84,129100.0,19.5678,19.7528,19.5612,19.7198,129100.0
2010-01-27 09:35:00,29.85,29.88,29.75,29.78,99600.0,19.7264,19.7462,19.6603,19.6802,99600.0
2010-01-27 09:40:00,29.78,29.8,29.67,29.76,67400.0,19.6802,19.6934,19.6075,19.6669,67400.0
2010-01-27 09:45:00,29.75,29.79,29.71,29.76,42200.0,19.6603,19.6868,19.6339,19.6669,42200.0
2010-01-27 09:50:00,29.75,29.76,29.69,29.7,43300.0,19.6603,19.6669,19.6207,19.6273,43300.0
2010-01-27 09:55:00,29.71,29.77,29.71,29.77,29900.0,19.6339,19.6735,19.6339,19.6735,29900.0
2010-01-27 10:00:00,29.76,29.81,29.72,29.77,84900.0,19.6669,19.7,19.6405,19.6735,84900.0
2010-01-27 10:05:00,29.77,29.81,29.74,29.78,61200.0,19.6735,19.7,19.6537,19.6802,61200.0
2010-01-27 10:10:00,29.78,29.79,29.75,29.77,67700.0,19.6802,19.6868,19.6603,19.6735,67700.0
2010-01-27 10:15:00,29.76,29.76,29.69,29.74,65300.0,19.6669,19.6669,19.6207,19.6537,65300.0
2010-01-27 10:20:00,29.74,29.76,29.7,29.75,44300.0,19.6537,19.6669,19.6273,19.6603,44300.0
2010-01-27 10:25:00,29.75,29.76,29.72,29.74,51600.0,19.6603,19.6669,19.6405,19.6537,51600.0
2010-01-27 10:30:00,29.74,29.76,29.72,29.74,83300.0,19.6537,19.6669,19.6405,19.6537,83300.0
2010-01-27 10:35:00,29.75,29.76,29.7,29.7,64100.0,19.6603,19.6669,19.6273,19.6273,64100.0
2010-01-27 10:40:00,29.7,29.76,29.65,29.75,78500.0,19.6273,19.6669,19.5942,19.6603,78500.0
2010-01-27 10:45:00,29.75,29.76,29.73,29.75,54400.0,19.6603,19.6669,19.6471,19.6603,54400.0
2010-01-27 10:50:00,29.75,29.79,29.74,29.77,89200.0,19.6603,19.6868,19.6537,19.6735,89200.0
2010-01-27 10:55:00,29.77,29.82,29.76,29.8,69000.0,19.6735,19.7066,19.6669,19.6934,69000.0
2010-01-27 11:00:00,29.8,29.8,29.77,29.79,33700.0,19.6934,19.6934,19.6735,19.6868,33700.0
2010-01-27 11:05:00,29.79,29.79,29.78,29.79,22100.0,19.6868,19.6868,19.6802,19.6868,22100.0
2010-01-27 11:10:00,29.78,29.79,29.77,29.77,31700.0,19.6802,19.6868,19.6735,19.6735,31700.0
2010-01-27 11:15:00,29.77,29.78,29.7,29.73,71600.0,19.6735,19.6802,19.6273,19.6471,71600.0
2010-01-27 11:20:00,29.73,29.77,29.73,29.77,74600.0,19.6471,19.6735,19.6471,19.6735,74600.0
2010-01-27 11:25:00,29.76,29.82,29.76,29.81,146700.0,19.6669,19.7066,19.6669,19.7,146700.0
2010-01-27 11:30:00,29.8,29.8,29.78,29.8,30900.0,19.6934,19.6934,19.6802,19.6934,30900.0
2010-01-27 11:35:00,29.79,29.8,29.77,29.8,50600.0,19.6868,19.6934,19.6735,19.6934,50600.0
2010-01-27 11:40:00,29.79,29.8,29.78,29.79,38300.0,19.6868,19.6934,19.6802,19.6868,38300.0
2010-01-27 11:45:00,29.78,29.8,29.78,29.79,45200.0,19.6802,19.6934,19.6802,19.6868,45200.0
2010-01-27 11:50:00,29.78,29.8,29.78,29.79,45200.0,19.6802,19.6934,19.6802,19.6868,45200.0
2010-01-27 11:55:00,29.79,29.79,29.75,29.76,49900.0,19.6868,19.6868,19.6603,19.6669,49900.0
2010-01-27 12:00:00,29.77,29.79,29.76,29.78,26200.0,19.6735,19.6868,19.6669,19.6802,26200.0
2010-01-27 12:05:00,29.78,29.79,29.77,29.77,20500.0,19.6802,19.6868,19.6735,19.6735,20500.0
2010-01-27 12:10:00,29.78,29.79,29.77,29.78,32100.0,19.6802,19.6868,19.6735,19.6802,32100.0
2010-01-27 12:15:00,29.78,29.8,29.77,29.79,248300.0,19.6802,19.6934,19.6735,19.6868,248300.0
2010-01-27 12:20:00,29.79,29.8,29.77,29.78,46500.0,19.6868,19.6934,19.6735,19.6802,46500.0
2010-01-27 12:25:00,29.78,29.8,29.78,29.78,20700.0,19.6802,19.6934,19.6802,19.6802,20700.0
2010-01-27 12:30:00,29.78,29.79,29.73,29.73,50400.0,19.6802,19.6868,19.6471,19.6471,50400.0
2010-01-27 12:35:00,29.74,29.74,29.67,29.69,53000.0,19.6537,19.6537,19.6075,19.6207,53000.0
2010-01-27 12:40:00,29.68,29.7,29.68,29.69,31900.0,19.6141,19.6273,19.6141,19.6207,31900.0
2010-01-27 12:45:00,29.69,29.69,29.65,29.66,41900.0,19.6207,19.6207,19.5942,19.6009,41900.0
2010-01-27 12:50:00,29.65,29.67,29.61,29.66,55600.0,19.5942,19.6075,19.5678,19.6009,55600.0
2010-01-27 12:55:00,29.65,29.69,29.64,29.69,31700.0,19.5942,19.6207,19.5876,19.6207,31700.0
2010-01-27 13:00:00,29.69,29.7,29.68,29.69,13100.0,19.6207,19.6273,19.6141,19.6207,13100.0
2010-01-27 13:05:00,29.69,29.74,29.69,29.72,31300.0,19.6207,19.6537,19.6207,19.6405,31300.0
2010-01-27 13:10:00,29.72,29.74,29.7,29.71,45800.0,19.6405,19.6537,19.6273,19.6339,45800.0
2010-01-27 13:15:00,29.72,29.74,29.68,29.71,46600.0,19.6405,19.6537,19.6141,19.6339,46600.0
2010-01-27 13:20:00,29.71,29.73,29.71,29.73,26200.0,19.6339,19.6471,19.6339,19.6471,26200.0
2010-01-27 13:25:00,29.72,29.74,29.7,29.72,38600.0,19.6405,19.6537,19.6273,19.6405,38600.0
2010-01-27 13:30:00,29.72,29.75,29.71,29.75,60300.0,19.6405,19.6603,19.6339,19.6603,60300.0
2010-01-27 13:35:00,29.75,29.75,29.74,29.75,48700.0,19.6603,19.6603,19.6537,19.6603,48700.0
2010-01-27 13:40:00,29.74,29.75,29.73,29.74,35900.0,19.6537,19.6603,19.6471,19.6537,35900.0
2010-01-27 13:45:00,29.73,29.74,29.67,29.69,45300.0,19.6471,19.6537,19.6075,19.6207,45300.0
2010-01-27 13:50:00,29.69,29.69,29.66,29.67,31600.0,19.6207,19.6207,19.6009,19.6075,31600.0
2010-01-27 13:55:00,29.67,29.68,29.65,29.68,21200.0,19.6075,19.6141,19.5942,19.6141,21200.0
2010-01-27 14:00:00,29.68,29.68,29.66,29.66,25300.0,19.6141,19.6141,19.6009,19.6009,25300.0
2010-01-27 14:05:00,29.67,29.68,29.66,29.68,20200.0,19.6075,19.6141,19.6009,19.6141,20200.0
2010-01-27 14:10:00,29.68,29.74,29.68,29.72,21900.0,19.6141,19.6537,19.6141,19.6405,21900.0
2010-01-27 14:15:00,29.72,29.72,29.52,29.57,83700.0,19.6405,19.6405,19.5083,19.5414,83700.0
2010-01-27 14:20:00,29.57,29.69,29.57,29.66,118300.0,19.5414,19.6207,19.5414,19.6009,118300.0
2010-01-27 14:25:00,29.66,29.69,29.59,29.66,73300.0,19.6009,19.6207,19.5546,19.6009,73300.0
2010-01-27 14:30:00,29.66,29.66,29.61,29.64,51000.0,19.6009,19.6009,19.5678,19.5876,51000.0
2010-01-27 14:35:00,29.63,29.73,29.63,29.68,68300.0,19.581,19.6471,19.581,19.6141,68300.0
2010-01-27 14:40:00,29.68,29.75,29.68,29.71,139200.0,19.6141,19.6603,19.6141,19.6339,139200.0
2010-01-27 14:45:00,29.71,29.73,29.68,29.73,64400.0,19.6339,19.6471,19.6141,19.6471,64400.0
2010-01-27 14:50:00,29.73,29.73,29.69,29.71,73500.0,19.6471,19.6471,19.6207,19.6339,73500.0
2010-01-27 14:55:00,29.72,29.72,29.67,29.72,82200.0,19.6405,19.6405,19.6075,19.6405,82200.0
2010-01-27 15:00:00,29.72,29.74,29.68,29.72,77500.0,19.6405,19.6537,19.6141,19.6405,77500.0
2010-01-27 15:05:00,29.72,29.72,29.61,29.61,91000.0,19.6405,19.6405,19.5678,19.5678,91000.0
2010-01-27 15:10:00,29.61,29.62,29.57,29.58,84500.0,19.5678,19.5744,19.5414,19.548,84500.0
2010-01-27 15:15:00,29.59,29.65,29.58,29.61,100400.0,19.5546,19.5942,19.548,19.5678,100400.0
2010-01-27 15:20:00,29.61,29.72,29.61,29.68,89400.0,19.5678,19.6405,19.5678,19.6141,89400.0
2010-01-27 15:25:00,29.68,29.7,29.63,29.7,96400.0,19.6141,19.6273,19.581,19.6273,96400.0
2010-01-27 15:30:00,29.7,29.8,29.69,29.79,93300.0,19.6273,19.6934,19.6207,19.6868,93300.0
2010-01-27 15:35:00,29.78,29.79,29.74,29.76,88700.0,19.6802,19.6868,19.6537,19.6669,88700.0
2010-01-27 15:40:00,29.77,29.78,29.73,29.73,96100.0,19.6735,19.6802,19.6471,19.6471,96100.0
2010-01-27 15:45:00,29.73,29.74,29.7,29.73,101700.0,19.6471,19.6537,19.6273,19.6471,101700.0
2010-01-27 15:50:00,29.73,29.77,29.73,29.76,76100.0,19.6471,19.6735,19.6471,19.6669,76100.0
2010-01-27 15:55:00,29.75,29.76,29.73,29.74,111300.0,19.6603,19.6669,19.6471,19.6537,111300.0
2010-01-28 09:30:00,29.8,29.94,29.75,29.9,113700.0,19.6934,19.7859,19.6603,19.7595,113700.0
2010-01-28 09:35:00,29.89,29.97,29.85,29.93,181000.0,19.7528,19.8057,19.7264,19.7793,181000.0
2010-01-28 09:40:00,29.94,30.0,29.91,29.95,190600.0,19.7859,19.8255,19.7661,19.7925,190600.0
2010-01-28 09:45:00,29.95,30.03,29.91,29.97,117500.0,19.7925,19.8454,19.7661,19.8057,117500.0
2010-01-28 09:50:00,29.98,30.1,29.97,30.09,168000.0,19.8123,19.8916,19.8057,19.885,168000.0
2010-01-28 09:55:00,30.1,30.17,30.07,30.1,140300.0,19.8916,19.9379,19.8718,19.8916,140300.0
2010-01-28 10:00:00,30.11,30.12,30.03,30.06,168100.0,19.8982,19.9048,19.8454,19.8652,168100.0
2010-01-28 10:05:00,30.05,30.11,30.02,30.1,92100.0,19.8586,19.8982,19.8388,19.8916,92100.0
2010-01-28 10:10:00,30.1,30.11,30.06,30.06,91100.0,19.8916,19.8982,19.8652,19.8652,91100.0
2010-01-28 10:15:00,30.06,30.06,29.92,29.92,79000.0,19.8652,19.8652,19.7727,19.7727,79000.0
2010-01-28 10:20:00,29.93,29.97,29.91,29.93,48500.0,19.7793,19.8057,19.7661,19.7793,48500.0
2010-01-28 10:25:00,29.93,30.02,29.91,29.99,50000.0,19.7793,19.8388,19.7661,19.8189,50000.0
2010-01-28 10:30:00,29.98,29.99,29.94,29.94,45700.0,19.8123,19.8189,19.7859,19.7859,45700.0
2010-01-28 10:35:00,29.94,30.0,29.93,30.0,29200.0,19.7859,19.8255,19.7793,19.8255,29200.0
2010-01-28 10:40:00,30.0,30.02,29.98,30.01,47900.0,19.8255,19.8388,19.8123,19.8322,47900.0
2010-01-28 10:45:00,30.0,30.01,29.91,29.93,99600.0,19.8255,19.8322,19.7661,19.7793,99600.0
2010-01-28 10:50:00,29.92,29.99,29.92,29.98,53000.0,19.7727,19.8189,19.7727,19.8123,53000.0
2010-01-28 10:55:00,29.97,30.01,29.95,30.0,101200.0,19.8057,19.8322,19.7925,19.8255,101200.0
2010-01-28 11:00:00,30.0,30.03,29.99,30.0,86200.0,19.8255,19.8454,19.8189,19.8255,86200.0
2010-01-28 11:05:00,29.99,30.05,29.99,30.04,85200.0,19.8189,19.8586,19.8189,19.852,85200.0
2010-01-28 11:10:00,30.04,30.14,30.04,30.14,86300.0,19.852,19.9181,19.852,19.9181,86300.0
2010-01-28 11:15:00,30.14,30.16,30.09,30.1,71500.0,19.9181,19.9313,19.885,19.8916,71500.0
2010-01-28 11:20:00,30.09,30.12,30.03,30.12,48000.0,19.885,19.9048,19.8454,19.9048,48000.0
2010-01-28 11:25:00,30.11,30.14,30.06,30.08,68300.0,19.8982,19.9181,19.8652,19.8784,68300.0
2010-01-28 11:30:00,30.07,30.09,29.95,29.96,193900.0,19.8718,19.885,19.7925,19.7991,193900.0
2010-01-28 11:35:00,29.96,29.99,29.9,29.91,81600.0,19.7991,19.8189,19.7595,19.7661,81600.0
2010-01-28 11:40:00,29.91,29.91,29.8,29.83,66200.0,19.7661,19.7661,19.6934,19.7132,66200.0
2010-01-28 11:45:00,29.83,29.92,29.82,29.92,77800.0,19.7132,19.7727,19.7066,19.7727,77800.0
2010-01-28 11:50:00,29.92,30.0,29.87,29.99,94600.0,19.7727,19.8255,19.7396,19.8189,94600.0
2010-01-28 11:55:00,29.99,30.04,29.99,30.0,64600.0,19.8189,19.852,19.8189,19.8255,64600.0
2010-01-28 12:00:00,30.0,30.03,30.0,30.0,50000.0,19.8255,19.8454,19.8255,19.8255,50000.0
2010-01-28 12:05:00,30.01,30.02,30.0,30.0,28300.0,19.8322,19.8388,19.8255,19.8255,28300.0
2010-01-28 12:10:00,30.0,30.02,29.97,30.01,121500.0,19.8255,19.8388,19.8057,19.8322,121500.0
2010-01-28 12:15:00,30.02,30.02,29.96,29.97,20100.0,19.8388,19.8388,19.7991,19.8057,20100.0
2010-01-28 12:20:00,29.97,29.99,29.93,29.99,48500.0,19.8057,19.8189,19.7793,19.8189,48500.0
2010-01-28 12:25:00,29.99,30.01,29.98,30.0,683000.0,19.8189,19.8322,19.8123,19.8255,683000.0
2010-01-28 12:30:00,30.01,30.02,30.0,30.01,38900.0,19.8322,19.8388,19.8255,19.8322,38900.0
2010-01-28 12:35:00,30.01,30.01,30.0,30.01,18700.0,19.8322,19.8322,19.8255,19.8322,18700.0
2010-01-28 12:40:00,30.0,30.01,30.0,30.0,33500.0,19.8255,19.8322,19.8255,19.8255,33500.0
2010-01-28 12:45:00,30.0,30.06,30.0,30.05,57100.0,19.8255,19.8652,19.8255,19.8586,57100.0
2010-01-28 12:50:00,30.05,30.09,30.04,30.08,68800.0,19.8586,19.885,19.852,19.8784,68800.0
2010-01-28 12:55:00,30.09,30.16,30.08,30.16,40300.0,19.885,19.9313,19.8784,19.9313,40300.0
2010-01-28 13:00:00,30.16,30.17,30.08,30.11,68900.0,19.9313,19.9379,19.8784,19.8982,68900.0
2010-01-28 13:05:00,30.12,30.17,30.09,30.16,75100.0,19.9048,19.9379,19.885,19.9313,75100.0
2010-01-28 13:10:00,30.15,30.16,30.12,30.12,18400.0,19.9247,19.9313,19.9048,19.9048,18400.0
2010-01-28 13:15:00,30.12,30.18,30.11,30.16,54700.0,19.9048,19.9445,19.8982,19.9313,54700.0
2010-01-28 13:20:00,30.16,30.19,30.11,30.12,53000.0,19.9313,19.9511,19.8982,19.9048,53000.0
2010-01-28 13:25:00,30.12,30.19,30.11,30.17,69300.0,19.9048,19.9511,19.8982,19.9379,69300.0
2010-01-28 13:30:00,30.18,30.18,30.13,30.15,38500.0,19.9445,19.9445,19.9115,19.9247,38500.0
2010-01-28 13:35:00,30.14,30.15,30.09,30.11,34400.0,19.9181,19.9247,19.885,19.8982,34400.0
2010-01-28 13:40:00,30.11,30.11,30.07,30.1,65500.0,19.8982,19.8982,19.8718,19.8916,65500.0
2010-01-28 13:45:00,30.09,30.1,30.06,30.06,24800.0,19.885,19.8916,19.8652,19.8652,24800.0
2010-01-28 13:50:00,30.06,30.07,30.05,30.05,26000.0,19.8652,19.8718,19.8586,19.8586,26000.0
2010-01-28 13:55:00,30.05,30.05,30.01,30.01,45200.0,19.8586,19.8586,19.8322,19.8322,45200.0
2010-01-28 14:00:00,30.02,30.05,30.01,30.02,26900.0,19.8388,19.8586,19.8322,19.8388,26900.0
2010-01-28 14:05:00,30.02,30.08,30.02,30.05,77800.0,19.8388,19.8784,19.8388,19.8586,77800.0
2010-01-28 14:10:00,30.06,30.07,30.0,30.02,48000.0,19.8652,19.8718,19.8255,19.8388,48000.0
2010-01-28 14:15:00,30.01,30.03,30.0,30.01,48800.0,19.8322,19.8454,19.8255,19.8322,48800.0
2010-01-28 14:20:00,30.02,30.05,30.0,30.03,53600.0,19.8388,19.8586,19.8255,19.8454,53600.0
2010-01-28 14:25:00,30.02,30.05,30.01,30.04,46500.0,19.8388,19.8586,19.8322,19.852,46500.0
2010-01-28 14:30:00,30.04,30.04,30.01,30.03,45300.0,19.852,19.852,19.8322,19.8454,45300.0
2010-01-28 14:35:00,30.03,30.05,30.01,30.02,51500.0,19.8454,19.8586,19.8322,19.8388,51500.0
2010-01-28 14:40:00,30.02,30.05,30.02,30.03,59300.0,19.8388,19.8586,19.8388,19.8454,59300.0
2010-01-28 14:45:00,30.03,30.04,30.0,30.03,49500.0,19.8454,19.852,19.8255,19.8454,49500.0
2010-01-28 14:50:00,30.02,30.05,29.99,29.99,63100.0,19.8388,19.8586,19.8189,19.8189,63100.0
2010-01-28 14:55:00,30.0,30.02,29.99,30.0,59800.0,19.8255,19.8388,19.8189,19.8255,59800.0
2010-01-28 15:00:00,30.01,30.02,30.0,30.01,58700.0,19.8322,19.8388,19.8255,19.8322,58700.0
2010-01-28 15:05:00,30.02,30.07,30.01,30.06,81400.0,19.8388,19.8718,19.8322,19.8652,81400.0
2010-01-28 15:10:00,30.06,30.07,30.03,30.04,103800.0,19.8652,19.8718,19.8454,19.852,103800.0
2010-01-28 15:15:00,30.04,30.06,30.03,30.03,91200.0,19.852,19.8652,19.8454,19.8454,91200.0
2010-01-28 15:20:00,30.03,30.05,30.01,30.04,126000.0,19.8454,19.8586,19.8322,19.852,126000.0
2010-01-28 15:25:00,30.03,30.03,30.0,30.0,89700.0,19.8454,19.8454,19.8255,19.8255,89700.0
2010-01-28 15:30:00,30.01,30.03,30.0,30.01,92000.0,19.8322,19.8454,19.8255,19.8322,92000.0
2010-01-28 15:35:00,30.01,30.06,30.0,30.06,125700.0,19.8322,19.8652,19.8255,19.8652,125700.0
2010-01-28 15:40:00,30.05,30.07,30.0,30.01,191800.0,19.8586,19.8718,19.8255,19.8322,191800.0
2010-01-28 15:45:00,30.01,30.01,29.96,29.97,163800.0,19.8322,19.8322,19.7991,19.8057,163800.0
2010-01-28 15:50:00,29.97,30.01,29.94,29.94,273600.0,19.8057,19.8322,19.7859,19.7859,273600.0
2010-01-28 15:55:00,29.94,29.96,29.91,29.95,250700.0,19.7859,19.7991,19.7661,19.7925,250700.0
2010-01-29 09:30:00,30.12,30.31,30.0,30.01,129000.0,19.9048,20.0304,19.8255,19.8322,129000.0
2010-01-29 09:35:00,30.0,30.0,29.65,29.71,81200.0,19.8255,19.8255,19.5942,19.6339,81200.0
2010-01-29 09:40:00,29.7,29.95,29.7,29.81,65400.0,19.6273,19.7925,19.6273,19.7,65400.0
2010-01-29 09:45:00,29.82,29.85,29.78,29.82,50400.0,19.7066,19.7264,19.6802,19.7066,50400.0
2010-01-29 09:50:00,29.82,29.88,29.8,29.87,65600.0,19.7066,19.7462,19.6934,19.7396,65600.0
2010-01-29 09:55:00,29.87,29.91,29.8,29.89,70000.0,19.7396,19.7661,19.6934,19.7528,70000.0
2010-01-29 10:00:00,29.89,29.93,29.84,29.93,37400.0,19.7528,19.7793,19.7198,19.7793,37400.0
2010-01-29 10:05:00,29.92,30.0,29.86,29.86,73300.0,19.7727,19.8255,19.733,19.733,73300.0
2010-01-29 10:10:00,29.86,29.9,29.81,29.85,35100.0,19.733,19.7595,19.7,19.7264,35100.0
2010-01-29 10:15:00,29.84,29.87,29.82,29.85,66800.0,19.7198,19.7396,19.7066,19.7264,66800.0
2010-01-29 10:20:00,29.85,29.89,29.81,29.82,81800.0,19.7264,19.7528,19.7,19.7066,81800.0
2010-01-29 10:25:00,29.82,29.87,29.8,29.86,53400.0,19.7066,19.7396,19.6934,19.733,53400.0
2010-01-29 10:30:00,29.86,29.86,29.83,29.85,263400.0,19.733,19.733,19.7132,19.7264,263400.0
2010-01-29 10:35:00,29.85,29.91,29.84,29.91,246000.0,19.7264,19.7661,19.7198,19.7661,246000.0
2010-01-29 10:40:00,29.91,29.92,29.89,29.9,19100.0,19.7661,19.7727,19.7528,19.7595,19100.0
2010-01-29 10:45:00,29.9,29.95,29.89,29.94,23300.0,19.7595,19.7925,19.7528,19.7859,23300.0
2010-01-29 10:50:00,29.95,29.99,29.91,29.91,36000.0,19.7925,19.8189,19.7661,19.7661,36000.0
2010-01-29 10:55:00,29.91,29.92,29.8,29.83,67600.0,19.7661,19.7727,19.6934,19.7132,67600.0
2010-01-29 11:00:00,29.83,29.85,29.8,29.84,38000.0,19.7132,19.7264,19.6934,19.7198,38000.0
2010-01-29 11:05:00,29.85,29.92,29.82,29.9,142800.0,19.7264,19.7727,19.7066,19.7595,142800.0
2010-01-29 11:10:00,29.91,30.02,29.9,30.0,112200.0,19.7661,19.8388,19.7595,19.8255,112200.0
2010-01-29 11:15:00,30.0,30.02,29.96,30.0,60800.0,19.8255,19.8388,19.7991,19.8255,60800.0
2010-01-29 11:20:00,30.0,30.06,29.98,30.01,107800.0,19.8255,19.8652,19.8123,19.8322,107800.0
2010-01-29 11:25:00,30.01,30.09,30.0,30.07,107200.0,19.8322,19.885,19.8255,19.8718,107200.0
2010-01-29 11:30:00,30.08,30.09,29.99,30.04,69600.0,19.8784,19.885,19.8189,19.852,69600.0
2010-01-29 11:35:00,30.04,30.09,30.01,30.01,33400.0,19.852,19.885,19.8322,19.8322,33400.0
2010-01-29 11:40:00,30.01,30.05,29.99,30.01,35500.0,19.8322,19.8586,19.8189,19.8322,35500.0
2010-01-29 11:45:00,30.01,30.03,29.97,29.99,35900.0,19.8322,19.8454,19.8057,19.8189,35900.0
2010-01-29 11:50:00,29.99,30.04,29.98,30.03,63300.0,19.8189,19.852,19.8123,19.8454,63300.0
2010-01-29 11:55:00,30.03,30.05,29.97,29.98,50200.0,19.8454,19.8586,19.8057,19.8123,50200.0
2010-01-29 12:00:00,29.98,30.06,29.97,30.05,55000.0,19.8123,19.8652,19.8057,19.8586,55000.0
2010-01-29 12:05:00,30.05,30.05,29.98,29.99,69900.0,19.8586,19.8586,19.8123,19.8189,69900.0
2010-01-29 12:10:00,29.99,29.99,29.95,29.98,35500.0,19.8189,19.8189,19.7925,19.8123,35500.0
2010-01-29 12:15:00,29.98,29.98,29.97,29.97,10200.0,19.8123,19.8123,19.8057,19.8057,10200.0
2010-01-29 12:20:00,29.98,30.01,29.97,30.01,44100.0,19.8123,19.8322,19.8057,19.8322,44100.0
2010-01-29 12:25:00,30.0,30.02,29.98,29.99,17000.0,19.8255,19.8388,19.8123,19.8189,17000.0
2010-01-29 12:30:00,29.99,30.0,29.97,29.99,30200.0,19.8189,19.8255,19.8057,19.8189,30200.0
2010-01-29 12:35:00,29.98,30.02,29.98,30.0,17000.0,19.8123,19.8388,19.8123,19.8255,17000.0
2010-01-29 12:40:00,30.0,30.02,29.99,30.01,40300.0,19.8255,19.8388,19.8189,19.8322,40300.0
2010-01-29 12:45:00,30.0,30.01,30.0,30.0,16400.0,19.8255,19.8322,19.8255,19.8255,16400.0
2010-01-29 12:50:00,30.0,30.03,30.0,30.02,44800.0,19.8255,19.8454,19.8255,19.8388,44800.0
2010-01-29 12:55:00,30.02,30.05,30.01,30.04,27500.0,19.8388,19.8586,19.8322,19.852,27500.0
2010-01-29 13:00:00,30.03,30.04,29.99,30.0,20200.0,19.8454,19.852,19.8189,19.8255,20200.0
2010-01-29 13:05:00,30.0,30.07,30.0,30.03,43600.0,19.8255,19.8718,19.8255,19.8454,43600.0
2010-01-29 13:10:00,30.04,30.04,30.03,30.03,5100.0,19.852,19.852,19.8454,19.8454,5100.0
2010-01-29 13:15:00,30.03,30.09,30.03,30.09,16700.0,19.8454,19.885,19.8454,19.885,16700.0
2010-01-29 13:20:00,30.09,30.14,30.08,30.12,51800.0,19.885,19.9181,19.8784,19.9048,51800.0
2010-01-29 13:25:00,30.13,30.13,30.12,30.13,16400.0,19.9115,19.9115,19.9048,19.9115,16400.0
2010-01-29 13:30:00,30.13,30.13,30.09,30.1,41300.0,19.9115,19.9115,19.885,19.8916,41300.0
2010-01-29 13:35:00,30.11,30.14,30.1,30.1,38700.0,19.8982,19.9181,19.8916,19.8916,38700.0
2010-01-29 13:40:00,30.1,30.11,30.01,30.03,25900.0,19.8916,19.8982,19.8322,19.8454,25900.0
2010-01-29 13:45:00,30.03,30.04,30.0,30.0,27700.0,19.8454,19.852,19.8255,19.8255,27700.0
2010-01-29 13:50:00,30.01,30.08,30.01,30.04,70700.0,19.8322,19.8784,19.8322,19.852,70700.0
2010-01-29 13:55:00,30.04,30.04,29.98,30.03,31700.0,19.852,19.852,19.8123,19.8454,31700.0
2010-01-29 14:00:00,30.03,30.04,30.01,30.02,30100.0,19.8454,19.852,19.8322,19.8388,30100.0
2010-01-29 14:05:00,30.02,30.02,29.97,29.98,44300.0,19.8388,19.8388,19.8057,19.8123,44300.0
2010-01-29 14:10:00,29.99,30.07,29.98,30.01,88000.0,19.8189,19.8718,19.8123,19.8322,88000.0
2010-01-29 14:15:00,30.02,30.03,29.99,30.01,25500.0,19.8388,19.8454,19.8189,19.8322,25500.0
2010-01-29 14:20:00,30.0,30.01,29.99,29.99,29800.0,19.8255,19.8322,19.8189,19.8189,29800.0
2010-01-29 14:25:00,30.0,30.0,29.99,29.99,14600.0,19.8255,19.8255,19.8189,19.8189,14600.0
2010-01-29 14:30:00,29.99,30.0,29.93,29.93,30800.0,19.8189,19.8255,19.7793,19.7793,30800.0
2010-01-29 14:35:00,29.94,29.99,29.93,29.99,72800.0,19.7859,19.8189,19.7793,19.8189,72800.0
2010-01-29 14:40:00,29.99,30.0,29.95,29.98,39900.0,19.8189,19.8255,19.7925,19.8123,39900.0
2010-01-29 14:45:00,29.98,29.98,29.94,29.95,71200.0,19.8123,19.8123,19.7859,19.7925,71200.0
2010-01-29 14:50:00,29.95,29.99,29.95,29.95,51500.0,19.7925,19.8189,19.7925,19.7925,51500.0
2010-01-29 14:55:00,29.96,29.96,29.89,29.94,60900.0,19.7991,19.7991,19.7528,19.7859,60900.0
2010-01-29 15:00:00,29.93,29.96,29.91,29.95,55700.0,19.7793,19.7991,19.7661,19.7925,55700.0
2010-01-29 15:05:00,29.94,29.96,29.91,29.94,130600.0,19.7859,19.7991,19.7661,19.7859,130600.0
2010-01-29 15:10:00,29.95,29.96,29.83,29.84,117800.0,19.7925,19.7991,19.7132,19.7198,117800.0
2010-01-29 15:15:00,29.84,29.92,29.82,29.91,222000.0,19.7198,19.7727,19.7066,19.7661,222000.0
2010-01-29 15:20:00,29.91,29.95,29.87,29.95,136300.0,19.7661,19.7925,19.7396,19.7925,136300.0
2010-01-29 15:25:00,29.94,29.96,29.87,29.88,78900.0,19.7859,19.7991,19.7396,19.7462,78900.0
2010-01-29 15:30:00,29.87,29.94,29.86,29.94,250200.0,19.7396,19.7859,19.733,19.7859,250200.0
2010-01-29 15:35:00,29.94,30.01,29.92,30.01,209200.0,19.7859,19.8322,19.7727,19.8322,209200.0
2010-01-29 15:40:00,30.0,30.03,29.98,29.98,263900.0,19.8255,19.8454,19.8123,19.8123,263900.0
2010-01-29 15:45:00,29.99,29.99,29.96,29.98,81300.0,19.8189,19.8189,19.7991,19.8123,81300.0
2010-01-29 15:50:00,29.99,30.03,29.95,30.01,268200.0,19.8189,19.8454,19.7925,19.8322,268200.0
2010-01-29 15:55:00,30.01,30.01,29.94,29.95,317900.0,19.8322,19.8322,19.7859,19.7925,317900.0
2010-02-01 09:30:00,30.07,30.11,29.65,30.04,210800.0,19.8718,19.8982,19.5942,19.852,210800.0
2010-02-01 09:35:00,30.03,30.06,30.0,30.02,100100.0,19.8454,19.8652,19.8255,19.8388,100100.0
2010-02-01 09:40:00,30.02,30.03,30.0,30.0,87600.0,19.8388,19.8454,19.8255,19.8255,87600.0
2010-02-01 09:45:00,30.0,30.01,29.92,29.94,111800.0,19.8255,19.8322,19.7727,19.7859,111800.0
2010-02-01 09:50:00,29.94,30.0,29.92,29.97,72500.0,19.7859,19.8255,19.7727,19.8057,72500.0
2010-02-01 09:55:00,29.98,30.0,29.95,30.0,63400.0,19.8123,19.8255,19.7925,19.8255,63400.0
2010-02-01 10:00:00,30.0,30.08,29.98,30.01,90400.0,19.8255,19.8784,19.8123,19.8322,90400.0
2010-02-01 10:05:00,30.01,30.08,29.99,30.07,78800.0,19.8322,19.8784,19.8189,19.8718,78800.0
2010-02-01 10:10:00,30.07,30.18,30.04,30.12,67400.0,19.8718,19.9445,19.852,19.9048,67400.0
2010-02-01 10:15:00,30.13,30.13,30.0,30.01,112600.0,19.9115,19.9115,19.8255,19.8322,112600.0
2010-02-01 10:20:00,30.02,30.04,29.96,30.0,89700.0,19.8388,19.852,19.7991,19.8255,89700.0
2010-02-01 10:25:00,30.0,30.01,29.9,29.91,122800.0,19.8255,19.8322,19.7595,19.7661,122800.0
2010-02-01 10:30:00,29.91,29.94,29.86,29.86,93300.0,19.7661,19.7859,19.733,19.733,93300.0
2010-02-01 10:35:00,29.86,29.95,29.86,29.92,41800.0,19.733,19.7925,19.733,19.7727,41800.0
2010-02-01 10:40:00,29.92,30.0,29.91,29.94,71400.0,19.7727,19.8255,19.7661,19.7859,71400.0
2010-02-01 10:45:00,29.95,29.98,29.83,29.83,76900.0,19.7925,19.8123,19.7132,19.7132,76900.0
2010-02-01 10:50:00,29.83,29.91,29.81,29.89,52300.0,19.7132,19.7661,19.7,19.7528,52300.0
2010-02-01 10:55:00,29.9,29.92,29.81,29.81,45300.0,19.7595,19.7727,19.7,19.7,45300.0
2010-02-01 11:00:00,29.8,29.89,29.8,29.89,66200.0,19.6934,19.7528,19.6934,19.7528,66200.0
2010-02-01 11:05:00,29.89,29.91,29.84,29.85,74400.0,19.7528,19.7661,19.7198,19.7264,74400.0
2010-02-01 11:10:00,29.84,29.88,29.8,29.86,153100.0,19.7198,19.7462,19.6934,19.733,153100.0
2010-02-01 11:15:00,29.87,30.01,29.87,30.0,81500.0,19.7396,19.8322,19.7396,19.8255,81500.0
2010-02-01 11:20:00,30.02,30.05,29.99,30.02,46400.0,19.8388,19.8586,19.8189,19.8388,46400.0
2010-02-01 11:25:00,30.02,30.03,29.98,29.99,37000.0,19.8388,19.8454,19.8123,19.8189,37000.0
2010-02-01 11:30:00,29.98,30.01,29.98,30.0,21800.0,19.8123,19.8322,19.8123,19.8255,21800.0
2010-02-01 11:35:00,29.99,30.04,29.99,30.02,17200.0,19.8189,19.852,19.8189,19.8388,17200.0
2010-02-01 11:40:00,30.02,30.06,29.99,30.03,64100.0,19.8388,19.8652,19.8189,19.8454,64100.0
2010-02-01 11:45:00,30.03,30.05,30.01,30.03,46900.0,19.8454,19.8586,19.8322,19.8454,46900.0
2010-02-01 11:50:00,30.04,30.04,29.99,30.03,28300.0,19.852,19.852,19.8189,19.8454,28300.0
2010-02-01 11:55:00,30.03,30.04,29.96,29.96,41800.0,19.8454,19.852,19.7991,19.7991,41800.0
2010-02-01 12:00:00,29.96,29.99,29.92,29.94,56000.0,19.7991,19.8189,19.7727,19.7859,56000.0
2010-02-01 12:05:00,29.95,29.95,29.9,29.93,24700.0,19.7925,19.7925,19.7595,19.7793,24700.0
2010-02-01 12:10:00,29.94,29.98,29.93,29.94,35200.0,19.7859,19.8123,19.7793,19.7859,35200.0
2010-02-01 12:15:00,29.94,30.01,29.94,29.99,16900.0,19.7859,19.8322,19.7859,19.8189,16900.0
2010-02-01 12:20:00,30.0,30.1,29.99,30.09,79200.0,19.8255,19.8916,19.8189,19.885,79200.0
2010-02-01 12:25:00,30.09,30.1,30.05,30.05,18200.0,19.885,19.8916,19.8586,19.8586,18200.0
2010-02-01 12:30:00,30.05,30.05,30.02,30.02,12700.0,19.8586,19.8586,19.8388,19.8388,12700.0
2010-02-01 12:35:00,30.02,30.03,29.99,30.0,13500.0,19.8388,19.8454,19.8189,19.8255,13500.0
2010-02-01 12:40:00,30.0,30.05,30.0,30.04,33000.0,19.8255,19.8586,19.8255,19.852,33000.0
2010-02-01 12:45:00,30.03,30.05,29.99,30.05,36100.0,19.8454,19.8586,19.8189,19.8586,36100.0
2010-02-01 12:50:00,30.04,30.07,30.02,30.06,70600.0,19.852,19.8718,19.8388,19.8652,70600.0
2010-02-01 12:55:00,30.06,30.06,30.03,30.04,19000.0,19.8652,19.8652,19.8454,19.852,19000.0
2010-02-01 13:00:00,30.03,30.03,29.98,29.99,14300.0,19.8454,19.8454,19.8123,19.8189,14300.0
2010-02-01 13:05:00,29.98,30.03,29.97,30.01,36400.0,19.8123,19.8454,19.8057,19.8322,36400.0
2010-02-01 13:10:00,30.01,30.03,30.0,30.02,13400.0,19.8322,19.8454,19.8255,19.8388,13400.0
2010-02-01 13:15:00,30.01,30.06,30.0,30.04,30100.0,19.8322,19.8652,19.8255,19.852,30100.0
2010-02-01 13:20:00,30.04,30.04,30.02,30.02,15700.0,19.852,19.852,19.8388,19.8388,15700.0
2010-02-01 13:25:00,30.03,30.03,30.0,30.02,13700.0,19.8454,19.8454,19.8255,19.8388,13700.0
2010-02-01 13:30:00,30.01,30.12,30.01,30.12,128100.0,19.8322,19.9048,19.8322,19.9048,128100.0
2010-02-01 13:35:00,30.11,30.14,30.06,30.08,115600.0,19.8982,19.9181,19.8652,19.8784,115600.0
2010-02-01 13:40:00,30.08,30.09,30.01,30.02,48300.0,19.8784,19.885,19.8322,19.8388,48300.0
2010-02-01 13:45:00,30.02,30.03,29.99,30.0,56800.0,19.8388,19.8454,19.8189,19.8255,56800.0
2010-02-01 13:50:00,30.0,30.05,30.0,30.03,39500.0,19.8255,19.8586,19.8255,19.8454,39500.0
2010-02-01 13:55:00,30.04,30.06,30.01,30.04,29200.0,19.852,19.8652,19.8322,19.852,29200.0
2010-02-01 14:00:00,30.04,30.06,29.98,29.99,45200.0,19.852,19.8652,19.8123,19.8189,45200.0
2010-02-01 14:05:00,29.98,30.02,29.98,30.0,26100.0,19.8123,19.8388,19.8123,19.8255,26100.0
2010-02-01 14:10:00,30.0,30.0,29.96,29.98,22700.0,19.8255,19.8255,19.7991,19.8123,22700.0
2010-02-01 14:15:00,29.98,30.0,29.94,29.99,31800.0,19.8123,19.8255,19.7859,19.8189,31800.0
2010-02-01 14:20:00,29.99,30.0,29.95,29.98,27400.0,19.8189,19.8255,19.7925,19.8123,27400.0
2010-02-01 14:25:00,29.99,30.02,29.97,30.0,40900.0,19.8189,19.8388,19.8057,19.8255,40900.0
2010-02-01 14:30:00,30.0,30.02,29.98,29.99,55400.0,19.8255,19.8388,19.8123,19.8189,55400.0
2010-02-01 14:35:00,30.0,30.02,29.98,30.01,24500.0,19.8255,19.8388,19.8123,19.8322,24500.0
2010-02-01 14:40:00,30.0,30.02,29.99,29.99,28200.0,19.8255,19.8388,19.8189,19.8189,28200.0
2010-02-01 14:45:00,30.0,30.02,29.98,29.99,37100.0,19.8255,19.8388,19.8123,19.8189,37100.0
2010-02-01 14:50:00,29.99,30.01,29.98,29.99,40500.0,19.8189,19.8322,19.8123,19.8189,40500.0
2010-02-01 14:55:00,29.99,30.02,29.99,30.01,49000.0,19.8189,19.8388,19.8189,19.8322,49000.0
2010-02-01 15:00:00,30.01,30.03,30.0,30.02,71900.0,19.8322,19.8454,19.8255,19.8388,71900.0
2010-02-01 15:05:00,30.03,30.03,29.99,30.0,77600.0,19.8454,19.8454,19.8189,19.8255,77600.0
2010-02-01 15:10:00,30.0,30.05,29.99,30.04,162800.0,19.8255,19.8586,19.8189,19.852,162800.0
2010-02-01 15:15:00,30.05,30.05,30.0,30.04,184200.0,19.8586,19.8586,19.8255,19.852,184200.0
2010-02-01 15:20:00,30.05,30.05,30.03,30.03,41800.0,19.8586,19.8586,19.8454,19.8454,41800.0
2010-02-01 15:25:00,30.03,30.05,30.01,30.01,101100.0,19.8454,19.8586,19.8322,19.8322,101100.0
2010-02-01 15:30:00,30.02,30.04,30.0,30.03,72600.0,19.8388,19.852,19.8255,19.8454,72600.0
2010-02-01 15:35:00,30.03,30.06,29.99,30.0,195100.0,19.8454,19.8652,19.8189,19.8255,195100.0
2010-02-01 15:40:00,29.99,30.04,29.99,30.04,93900.0,19.8189,19.852,19.8189,19.852,93900.0
2010-02-01 15:45:00,30.04,30.04,30.03,30.03,60600.0,19.852,19.852,19.8454,19.8454,60600.0
2010-02-01 15:50:00,30.03,30.07,30.0,30.06,213500.0,19.8454,19.8718,19.8255,19.8652,213500.0
2010-02-01 15:55:00,30.07,30.16,30.06,30.16,396400.0,19.8718,19.9313,19.8652,19.9313,396400.0
2010-02-02 09:30:00,30.42,30.64,30.37,30.58,255700.0,20.1031,20.2485,20.0701,20.2088,255700.0
2010-02-02 09:35:00,30.57,30.57,30.41,30.43,147100.0,20.2022,20.2022,20.0965,20.1097,147100.0
2010-02-02 09:40:00,30.43,30.83,30.43,30.81,178900.0,20.1097,20.374,20.1097,20.3608,178900.0
2010-02-02 09:45:00,30.79,30.92,30.67,30.92,181100.0,20.3476,20.4335,20.2683,20.4335,181100.0
2010-02-02 09:50:00,30.92,30.98,30.9,30.92,134800.0,20.4335,20.4732,20.4203,20.4335,134800.0
2010-02-02 09:55:00,30.91,31.06,30.9,30.95,238500.0,20.4269,20.526,20.4203,20.4534,238500.0
2010-02-02 10:00:00,30.93,30.99,30.73,30.84,252400.0,20.4401,20.4798,20.308,20.3807,252400.0
2010-02-02 10:05:00,30.84,30.97,30.82,30.96,150600.0,20.3807,20.4666,20.3674,20.46,150600.0
2010-02-02 10:10:00,30.94,31.01,30.86,30.97,165900.0,20.4467,20.493,20.3939,20.4666,165900.0
2010-02-02 10:15:00,30.96,31.05,30.95,31.01,197600.0,20.46,20.5194,20.4534,20.493,197600.0
2010-02-02 10:20:00,31.02,31.04,30.94,31.0,82700.0,20.4996,20.5128,20.4467,20.4864,82700.0
2010-02-02 10:25:00,30.98,31.16,30.95,31.15,130900.0,20.4732,20.5921,20.4534,20.5855,130900.0
2010-02-02 10:30:00,31.16,31.17,31.1,31.14,109000.0,20.5921,20.5987,20.5525,20.5789,109000.0
2010-02-02 10:35:00,31.14,31.21,31.13,31.19,101400.0,20.5789,20.6252,20.5723,20.612,101400.0
2010-02-02 10:40:00,31.19,31.23,31.17,31.2,73400.0,20.612,20.6384,20.5987,20.6186,73400.0
2010-02-02 10:45:00,31.2,31.22,31.12,31.22,96700.0,20.6186,20.6318,20.5657,20.6318,96700.0
2010-02-02 10:50:00,31.22,31.29,31.22,31.26,117800.0,20.6318,20.678,20.6318,20.6582,117800.0
2010-02-02 10:55:00,31.27,31.31,31.24,31.3,62900.0,20.6648,20.6913,20.645,20.6846,62900.0
2010-02-02 11:00:00,31.29,31.32,31.15,31.15,117300.0,20.678,20.6979,20.5855,20.5855,117300.0
2010-02-02 11:05:00,31.16,31.24,31.09,31.1,79400.0,20.5921,20.645,20.5459,20.5525,79400.0
2010-02-02 11:10:00,31.1,31.21,31.09,31.2,79400.0,20.5525,20.6252,20.5459,20.6186,79400.0
2010-02-02 11:15:00,31.19,31.35,31.19,31.35,136800.0,20.612,20.7177,20.612,20.7177,136800.0
2010-02-02 11:20:00,31.35,31.35,31.28,31.34,55100.0,20.7177,20.7177,20.6714,20.7111,55100.0
2010-02-02 11:25:00,31.34,31.41,31.32,31.41,111000.0,20.7111,20.7573,20.6979,20.7573,111000.0
2010-02-02 11:30:00,31.41,31.42,31.31,31.33,136900.0,20.7573,20.764,20.6913,20.7045,136900.0
2010-02-02 11:35:00,31.36,31.43,31.3,31.41,175200.0,20.7243,20.7706,20.6846,20.7573,175200.0
2010-02-02 11:40:00,31.41,31.44,31.36,31.37,58700.0,20.7573,20.7772,20.7243,20.7309,58700.0
2010-02-02 11:45:00,31.37,31.4,31.22,31.29,218900.0,20.7309,20.7507,20.6318,20.678,218900.0
2010-02-02 11:50:00,31.3,31.31,31.23,31.25,85800.0,20.6846,20.6913,20.6384,20.6516,85800.0
2010-02-02 11:55:00,31.24,31.25,31.2,31.21,87700.0,20.645,20.6516,20.6186,20.6252,87700.0
2010-02-02 12:00:00,31.2,31.22,31.12,31.18,124700.0,20.6186,20.6318,20.5657,20.6053,124700.0
2010-02-02 12:05:00,31.18,31.23,31.1,31.14,202500.0,20.6053,20.6384,20.5525,20.5789,202500.0
2010-02-02 12:10:00,31.14,31.21,31.13,31.21,45500.0,20.5789,20.6252,20.5723,20.6252,45500.0
2010-02-02 12:15:00,31.21,31.36,31.2,31.32,91000.0,20.6252,20.7243,20.6186,20.6979,91000.0
2010-02-02 12:20:00,31.32,31.36,31.31,31.33,66200.0,20.6979,20.7243,20.6913,20.7045,66200.0
2010-02-02 12:25:00,31.34,31.34,31.3,31.32,33900.0,20.7111,20.7111,20.6846,20.6979,33900.0
2010-02-02 12:30:00,31.32,31.32,31.27,31.28,19900.0,20.6979,20.6979,20.6648,20.6714,19900.0
2010-02-02 12:35:00,31.28,31.31,31.27,31.29,46300.0,20.6714,20.6913,20.6648,20.678,46300.0
2010-02-02 12:40:00,31.3,31.3,31.2,31.22,49800.0,20.6846,20.6846,20.6186,20.6318,49800.0
2010-02-02 12:45:00,31.21,31.25,31.17,31.25,84900.0,20.6252,20.6516,20.5987,20.6516,84900.0
2010-02-02 12:50:00,31.25,31.31,31.24,31.3,30200.0,20.6516,20.6913,20.645,20.6846,30200.0
2010-02-02 12:55:00,31.3,31.31,31.28,31.31,54900.0,20.6846,20.6913,20.6714,20.6913,54900.0
2010-02-02 13:00:00,31.3,31.34,31.26,31.29,52000.0,20.6846,20.7111,20.6582,20.678,52000.0
2010-02-02 13:05:00,31.29,31.29,31.26,31.27,23800.0,20.678,20.678,20.6582,20.6648,23800.0
2010-02-02 13:10:00,31.28,31.31,31.25,31.31,64200.0,20.6714,20.6913,20.6516,20.6913,64200.0
2010-02-02 13:15:00,31.3,31.33,31.3,31.33,23000.0,20.6846,20.7045,20.6846,20.7045,23000.0
2010-02-02 13:20:00,31.32,31.39,31.32,31.39,45200.0,20.6979,20.7441,20.6979,20.7441,45200.0
2010-02-02 13:25:00,31.39,31.44,31.38,31.43,48600.0,20.7441,20.7772,20.7375,20.7706,48600.0
2010-02-02 13:30:00,31.43,31.45,31.41,31.44,74900.0,20.7706,20.7838,20.7573,20.7772,74900.0
2010-02-02 13:35:00,31.43,31.5,31.43,31.5,101200.0,20.7706,20.8168,20.7706,20.8168,101200.0
2010-02-02 13:40:00,31.5,31.51,31.27,31.28,221300.0,20.8168,20.8234,20.6648,20.6714,221300.0
2010-02-02 13:45:00,31.29,31.35,31.21,31.24,123800.0,20.678,20.7177,20.6252,20.645,123800.0
2010-02-02 13:50:00,31.24,31.32,31.19,31.32,136900.0,20.645,20.6979,20.612,20.6979,136900.0
2010-02-02 13:55:00,31.32,31.37,31.31,31.37,24000.0,20.6979,20.7309,20.6913,20.7309,24000.0
2010-02-02 14:00:00,31.36,31.38,31.36,31.37,38600.0,20.7243,20.7375,20.7243,20.7309,38600.0
2010-02-02 14:05:00,31.38,31.38,31.32,31.37,85700.0,20.7375,20.7375,20.6979,20.7309,85700.0
2010-02-02 14:10:00,31.34,31.39,31.32,31.35,50800.0,20.7111,20.7441,20.6979,20.7177,50800.0
2010-02-02 14:15:00,31.35,31.36,31.26,31.27,88100.0,20.7177,20.7243,20.6582,20.6648,88100.0
2010-02-02 14:20:00,31.27,31.27,31.24,31.25,57900.0,20.6648,20.6648,20.645,20.6516,57900.0
2010-02-02 14:25:00,31.24,31.25,31.24,31.25,28900.0,20.645,20.6516,20.645,20.6516,28900.0
2010-02-02 14:30:00,31.25,31.39,31.24,31.39,94800.0,20.6516,20.7441,20.645,20.7441,94800.0
2010-02-02 14:35:00,31.39,31.41,31.31,31.4,75200.0,20.7441,20.7573,20.6913,20.7507,75200.0
2010-02-02 14:40:00,31.4,31.45,31.33,31.34,61800.0,20.7507,20.7838,20.7045,20.7111,61800.0
2010-02-02 14:45:00,31.34,31.43,31.33,31.43,62200.0,20.7111,20.7706,20.7045,20.7706,62200.0
2010-02-02 14:50:00,31.42,31.44,31.38,31.41,49300.0,20.764,20.7772,20.7375,20.7573,49300.0
2010-02-02 14:55:00,31.41,31.46,31.41,31.46,40900.0,20.7573,20.7904,20.7573,20.7904,40900.0
2010-02-02 15:00:00,31.46,31.49,31.42,31.46,152400.0,20.7904,20.8102,20.764,20.7904,152400.0
2010-02-02 15:05:00,31.45,31.49,31.45,31.49,55100.0,20.7838,20.8102,20.7838,20.8102,55100.0
2010-02-02 15:10:00,31.49,31.57,31.28,31.56,130300.0,20.8102,20.8631,20.6714,20.8565,130300.0
2010-02-02 15:15:00,31.56,31.64,31.55,31.61,141000.0,20.8565,20.9093,20.8499,20.8895,141000.0
2010-02-02 15:20:00,31.61,31.64,31.61,31.63,99100.0,20.8895,20.9093,20.8895,20.9027,99100.0
2010-02-02 15:25:00,31.64,31.64,31.63,31.64,93500.0,20.9093,20.9093,20.9027,20.9093,93500.0
2010-02-02 15:30:00,31.64,31.66,31.6,31.63,230200.0,20.9093,20.9226,20.8829,20.9027,230200.0
2010-02-02 15:35:00,31.63,31.64,31.6,31.61,197400.0,20.9027,20.9093,20.8829,20.8895,197400.0
2010-02-02 15:40:00,31.61,31.69,31.6,31.68,265700.0,20.8895,20.9424,20.8829,20.9358,265700.0
2010-02-02 15:45:00,31.69,31.78,31.68,31.77,334500.0,20.9424,21.0019,20.9358,20.9952,334500.0
2010-02-02 15:50:00,31.77,31.8,31.72,31.74,464300.0,20.9952,21.0151,20.9622,20.9754,464300.0
2010-02-02 15:55:00,31.74,31.74,31.61,31.62,572900.0,20.9754,20.9754,20.8895,20.8961,572900.0
2010-02-03 09:30:00,31.55,31.76,31.03,31.06,168500.0,20.8499,20.9886,20.5062,20.526,168500.0
2010-02-03 09:35:00,31.06,31.26,31.0,31.06,170300.0,20.526,20.6582,20.4864,20.526,170300.0
2010-02-03 09:40:00,31.06,31.13,30.98,31.13,96000.0,20.526,20.5723,20.4732,20.5723,96000.0
2010-02-03 09:45:00,31.12,31.16,31.04,31.04,65200.0,20.5657,20.5921,20.5128,20.5128,65200.0
2010-02-03 09:50:00,31.05,31.05,30.91,30.99,109100.0,20.5194,20.5194,20.4269,20.4798,109100.0
2010-02-03 09:55:00,30.98,31.04,30.96,31.03,53700.0,20.4732,20.5128,20.46,20.5062,53700.0
2010-02-03 10:00:00,31.02,31.04,30.93,30.99,77800.0,20.4996,20.5128,20.4401,20.4798,77800.0
2010-02-03 10:05:00,30.98,31.02,30.91,31.02,69500.0,20.4732,20.4996,20.4269,20.4996,69500.0
2010-02-03 10:10:00,31.02,31.1,31.0,31.08,100500.0,20.4996,20.5525,20.4864,20.5393,100500.0
2010-02-03 10:15:00,31.07,31.14,31.05,31.1,99100.0,20.5327,20.5789,20.5194,20.5525,99100.0
2010-02-03 10:20:00,31.09,31.22,31.09,31.2,69100.0,20.5459,20.6318,20.5459,20.6186,69100.0
2010-02-03 10:25:00,31.19,31.19,31.07,31.09,101700.0,20.612,20.612,20.5327,20.5459,101700.0
2010-02-03 10:30:00,31.09,31.17,31.06,31.07,59100.0,20.5459,20.5987,20.526,20.5327,59100.0
2010-02-03 10:35:00,31.05,31.06,30.97,30.99,69400.0,20.5194,20.526,20.4666,20.4798,69400.0
2010-02-03 10:40:00,30.99,31.07,30.96,31.07,52100.0,20.4798,20.5327,20.46,20.5327,52100.0
2010-02-03 10:45:00,31.07,31.1,31.02,31.1,37100.0,20.5327,20.5525,20.4996,20.5525,37100.0
2010-02-03 10:50:00,31.09,31.1,31.05,31.06,33300.0,20.5459,20.5525,20.5194,20.526,33300.0
2010-02-03 10:55:00,31.06,31.17,31.05,31.13,68600.0,20.526,20.5987,20.5194,20.5723,68600.0
2010-02-03 11:00:00,31.13,31.14,31.05,31.06,52500.0,20.5723,20.5789,20.5194,20.526,52500.0
2010-02-03 11:05:00,31.06,31.23,31.05,31.2,84800.0,20.526,20.6384,20.5194,20.6186,84800.0
2010-02-03 11:10:00,31.19,31.26,31.19,31.24,47200.0,20.612,20.6582,20.612,20.645,47200.0
2010-02-03 11:15:00,31.24,31.34,31.24,31.31,118600.0,20.645,20.7111,20.645,20.6913,118600.0
2010-02-03 11:20:00,31.32,31.32,31.23,31.27,103000.0,20.6979,20.6979,20.6384,20.6648,103000.0
2010-02-03 11:25:00,31.27,31.28,31.21,31.22,70200.0,20.6648,20.6714,20.6252,20.6318,70200.0
2010-02-03 11:30:00,31.23,31.23,31.13,31.13,203100.0,20.6384,20.6384,20.5723,20.5723,203100.0
2010-02-03 11:35:00,31.13,31.17,31.1,31.11,67800.0,20.5723,20.5987,20.5525,20.5591,67800.0
2010-02-03 11:40:00,31.1,31.11,31.01,31.05,89000.0,20.5525,20.5591,20.493,20.5194,89000.0
2010-02-03 11:45:00,31.05,31.12,31.0,31.02,94100.0,20.5194,20.5657,20.4864,20.4996,94100.0
2010-02-03 11:50:00,31.02,31.05,31.0,31.04,81000.0,20.4996,20.5194,20.4864,20.5128,81000.0
2010-02-03 11:55:00,31.03,31.06,30.98,31.02,76600.0,20.5062,20.526,20.4732,20.4996,76600.0
2010-02-03 12:00:00,31.01,31.1,31.01,31.05,56200.0,20.493,20.5525,20.493,20.5194,56200.0
2010-02-03 12:05:00,31.05,31.09,31.04,31.04,35800.0,20.5194,20.5459,20.5128,20.5128,35800.0
2010-02-03 12:10:00,31.04,31.05,31.01,31.04,34800.0,20.5128,20.5194,20.493,20.5128,34800.0
2010-02-03 12:15:00,31.04,31.05,31.0,31.02,35800.0,20.5128,20.5194,20.4864,20.4996,35800.0
2010-02-03 12:20:00,31.02,31.04,31.0,31.04,28000.0,20.4996,20.5128,20.4864,20.5128,28000.0
2010-02-03 12:25:00,31.04,31.05,31.0,31.0,29900.0,20.5128,20.5194,20.4864,20.4864,29900.0
2010-02-03 12:30:00,31.01,31.01,30.96,30.97,38800.0,20.493,20.493,20.46,20.4666,38800.0
2010-02-03 12:35:00,30.97,31.01,30.97,31.01,31900.0,20.4666,20.493,20.4666,20.493,31900.0
2010-02-03 12:40:00,31.0,31.05,31.0,31.01,48900.0,20.4864,20.5194,20.4864,20.493,48900.0
2010-02-03 12:45:00,31.01,31.03,30.98,31.0,45200.0,20.493,20.5062,20.4732,20.4864,45200.0
2010-02-03 12:50:00,31.0,31.01,31.0,31.0,11700.0,20.4864,20.493,20.4864,20.4864,11700.0
2010-02-03 12:55:00,31.0,31.04,31.0,31.03,37900.0,20.4864,20.5128,20.4864,20.5062,37900.0
2010-02-03 13:00:00,31.03,31.09,31.0,31.08,48300.0,20.5062,20.5459,20.4864,20.5393,48300.0
2010-02-03 13:05:00,31.08,31.16,31.08,31.14,56000.0,20.5393,20.5921,20.5393,20.5789,56000.0
2010-02-03 13:10:00,31.14,31.15,31.08,31.08,43800.0,20.5789,20.5855,20.5393,20.5393,43800.0
2010-02-03 13:15:00,31.08,31.14,31.07,31.14,30800.0,20.5393,20.5789,20.5327,20.5789,30800.0
2010-02-03 13:20:00,31.14,31.15,31.12,31.13,32900.0,20.5789,20.5855,20.5657,20.5723,32900.0
2010-02-03 13:25:00,31.13,31.14,31.12,31.14,14300.0,20.5723,20.5789,20.5657,20.5789,14300.0
2010-02-03 13:30:00,31.14,31.16,31.08,31.08,88600.0,20.5789,20.5921,20.5393,20.5393,88600.0
2010-02-03 13:35:00,31.08,31.13,31.07,31.1,44100.0,20.5393,20.5723,20.5327,20.5525,44100.0
2010-02-03 13:40:00,31.1,31.1,31.02,31.03,37800.0,20.5525,20.5525,20.4996,20.5062,37800.0
2010-02-03 13:45:00,31.02,31.07,31.02,31.05,44400.0,20.4996,20.5327,20.4996,20.5194,44400.0
2010-02-03 13:50:00,31.05,31.07,31.02,31.05,40200.0,20.5194,20.5327,20.4996,20.5194,40200.0
2010-02-03 13:55:00,31.04,31.06,31.01,31.02,42800.0,20.5128,20.526,20.493,20.4996,42800.0
2010-02-03 14:00:00,31.02,31.02,30.97,31.01,73400.0,20.4996,20.4996,20.4666,20.493,73400.0
2010-02-03 14:05:00,31.01,31.02,30.98,31.0,75400.0,20.493,20.4996,20.4732,20.4864,75400.0
2010-02-03 14:10:00,31.0,31.01,30.99,31.0,24300.0,20.4864,20.493,20.4798,20.4864,24300.0
2010-02-03 14:15:00,31.0,31.03,30.96,30.98,88700.0,20.4864,20.5062,20.46,20.4732,88700.0
2010-02-03 14:20:00,30.98,31.02,30.98,31.02,30500.0,20.4732,20.4996,20.4732,20.4996,30500.0
2010-02-03 14:25:00,31.01,31.03,30.99,31.03,68100.0,20.493,20.5062,20.4798,20.5062,68100.0
2010-02-03 14:30:00,31.04,31.07,31.03,31.06,27200.0,20.5128,20.5327,20.5062,20.526,27200.0
2010-02-03 14:35:00,31.06,31.16,31.06,31.16,116100.0,20.526,20.5921,20.526,20.5921,116100.0
2010-02-03 14:40:00,31.16,31.16,31.04,31.11,192900.0,20.5921,20.5921,20.5128,20.5591,192900.0
2010-02-03 14:45:00,31.11,31.16,31.07,31.12,68900.0,20.5591,20.5921,20.5327,20.5657,68900.0
2010-02-03 14:50:00,31.12,31.23,31.11,31.2,90600.0,20.5657,20.6384,20.5591,20.6186,90600.0
2010-02-03 14:55:00,31.2,31.2,31.12,31.12,38000.0,20.6186,20.6186,20.5657,20.5657,38000.0
2010-02-03 15:00:00,31.12,31.17,31.12,31.16,55900.0,20.5657,20.5987,20.5657,20.5921,55900.0
2010-02-03 15:05:00,31.15,31.18,31.11,31.12,78300.0,20.5855,20.6053,20.5591,20.5657,78300.0
2010-02-03 15:10:00,31.11,31.13,31.07,31.1,55100.0,20.5591,20.5723,20.5327,20.5525,55100.0
2010-02-03 15:15:00,31.1,31.11,31.08,31.1,38200.0,20.5525,20.5591,20.5393,20.5525,38200.0
2010-02-03 15:20:00,31.11,31.17,31.1,31.16,66200.0,20.5591,20.5987,20.5525,20.5921,66200.0
2010-02-03 15:25:00,31.16,31.2,31.16,31.17,61200.0,20.5921,20.6186,20.5921,20.5987,61200.0
2010-02-03 15:30:00,31.17,31.17,31.13,31.13,87700.0,20.5987,20.5987,20.5723,20.5723,87700.0
2010-02-03 15:35:00,31.13,31.18,31.1,31.17,61100.0,20.5723,20.6053,20.5525,20.5987,61100.0
2010-02-03 15:40:00,31.17,31.2,31.12,31.13,177900.0,20.5987,20.6186,20.5657,20.5723,177900.0
2010-02-03 15:45:00,31.14,31.2,31.13,31.2,206600.0,20.5789,20.6186,20.5723,20.6186,206600.0
2010-02-03 15:50:00,31.19,31.2,31.16,31.19,120100.0,20.612,20.6186,20.5921,20.612,120100.0
2010-02-03 15:55:00,31.18,31.2,31.14,31.16,343700.0,20.6053,20.6186,20.5789,20.5921,343700.0
2010-02-04 09:30:00,30.9,30.97,30.54,30.56,207400.0,20.4203,20.4666,20.1824,20.1956,207400.0
2010-02-04 09:35:00,30.57,30.67,30.51,30.63,109200.0,20.2022,20.2683,20.1626,20.2419,109200.0
2010-02-04 09:40:00,30.67,30.67,30.54,30.55,56900.0,20.2683,20.2683,20.1824,20.189,56900.0
2010-02-04 09:45:00,30.52,30.59,30.45,30.57,63900.0,20.1692,20.2154,20.1229,20.2022,63900.0
2010-02-04 09:50:00,30.58,30.58,30.47,30.55,37600.0,20.2088,20.2088,20.1361,20.189,37600.0
2010-02-04 09:55:00,30.54,30.55,30.47,30.49,60500.0,20.1824,20.189,20.1361,20.1494,60500.0
2010-02-04 10:00:00,30.48,30.58,30.48,30.54,44200.0,20.1428,20.2088,20.1428,20.1824,44200.0
2010-02-04 10:05:00,30.54,30.54,30.48,30.48,50700.0,20.1824,20.1824,20.1428,20.1428,50700.0
2010-02-04 10:10:00,30.48,30.5,30.4,30.46,70000.0,20.1428,20.156,20.0899,20.1295,70000.0
2010-02-04 10:15:00,30.43,30.5,30.39,30.47,70600.0,20.1097,20.156,20.0833,20.1361,70600.0
2010-02-04 10:20:00,30.48,30.5,30.43,30.45,89700.0,20.1428,20.156,20.1097,20.1229,89700.0
2010-02-04 10:25:00,30.45,30.48,30.34,30.36,80200.0,20.1229,20.1428,20.0502,20.0634,80200.0
2010-02-04 10:30:00,30.36,30.46,30.34,30.42,51300.0,20.0634,20.1295,20.0502,20.1031,51300.0
2010-02-04 10:35:00,30.43,30.48,30.4,30.45,83300.0,20.1097,20.1428,20.0899,20.1229,83300.0
2010-02-04 10:40:00,30.44,30.51,30.43,30.48,89800.0,20.1163,20.1626,20.1097,20.1428,89800.0
2010-02-04 10:45:00,30.49,30.54,30.47,30.53,97600.0,20.1494,20.1824,20.1361,20.1758,97600.0
2010-02-04 10:50:00,30.53,30.59,30.52,30.53,100200.0,20.1758,20.2154,20.1692,20.1758,100200.0
2010-02-04 10:55:00,30.53,30.6,30.5,30.53,81600.0,20.1758,20.2221,20.156,20.1758,81600.0
2010-02-04 11:00:00,30.52,30.73,30.5,30.72,167900.0,20.1692,20.308,20.156,20.3014,167900.0
2010-02-04 11:05:00,30.71,30.8,30.66,30.68,181300.0,20.2947,20.3542,20.2617,20.2749,181300.0
2010-02-04 11:10:00,30.68,30.7,30.62,30.65,44600.0,20.2749,20.2881,20.2353,20.2551,44600.0
2010-02-04 11:15:00,30.65,30.66,30.6,30.61,27200.0,20.2551,20.2617,20.2221,20.2287,27200.0
2010-02-04 11:20:00,30.62,30.62,30.56,30.59,37000.0,20.2353,20.2353,20.1956,20.2154,37000.0
2010-02-04 11:25:00,30.6,30.62,30.55,30.59,48900.0,20.2221,20.2353,20.189,20.2154,48900.0
2010-02-04 11:30:00,30.59,30.62,30.56,30.59,51400.0,20.2154,20.2353,20.1956,20.2154,51400.0
2010-02-04 11:35:00,30.59,30.64,30.52,30.55,70400.0,20.2154,20.2485,20.1692,20.189,70400.0
2010-02-04 11:40:00,30.55,30.57,30.49,30.57,59700.0,20.189,20.2022,20.1494,20.2022,59700.0
2010-02-04 11:45:00,30.57,30.68,30.55,30.67,43700.0,20.2022,20.2749,20.189,20.2683,43700.0
2010-02-04 11:50:00,30.66,30.74,30.63,30.73,38100.0,20.2617,20.3146,20.2419,20.308,38100.0
2010-02-04 11:55:00,30.74,30.74,30.66,30.67,17500.0,20.3146,20.3146,20.2617,20.2683,17500.0
2010-02-04 12:00:00,30.66,30.66,30.57,30.58,36300.0,20.2617,20.2617,20.2022,20.2088,36300.0
2010-02-04 12:05:00,30.57,30.57,30.52,30.54,23600.0,20.2022,20.2022,20.1692,20.1824,23600.0
2010-02-04 12:10:00,30.53,30.58,30.53,30.55,33900.0,20.1758,20.2088,20.1758,20.189,33900.0
2010-02-04 12:15:00,30.56,30.6,30.54,30.57,73800.0,20.1956,20.2221,20.1824,20.2022,73800.0
2010-02-04 12:20:00,30.56,30.64,30.55,30.63,24200.0,20.1956,20.2485,20.189,20.2419,24200.0
2010-02-04 12:25:00,30.62,30.65,30.61,30.61,13300.0,20.2353,20.2551,20.2287,20.2287,13300.0
2010-02-04 12:30:00,30.61,30.62,30.6,30.6,12500.0,20.2287,20.2353,20.2221,20.2221,12500.0
2010-02-04 12:35:00,30.6,30.61,30.58,30.61,34500.0,20.2221,20.2287,20.2088,20.2287,34500.0
2010-02-04 12:40:00,30.61,30.61,30.56,30.6,53700.0,20.2287,20.2287,20.1956,20.2221,53700.0
2010-02-04 12:45:00,30.61,30.61,30.55,30.56,38100.0,20.2287,20.2287,20.189,20.1956,38100.0
2010-02-04 12:50:00,30.56,30.6,30.55,30.59,71900.0,20.1956,20.2221,20.189,20.2154,71900.0
2010-02-04 12:55:00,30.59,30.63,30.59,30.62,54000.0,20.2154,20.2419,20.2154,20.2353,54000.0
2010-02-04 13:00:00,30.62,30.63,30.59,30.63,41200.0,20.2353,20.2419,20.2154,20.2419,41200.0
2010-02-04 13:05:00,30.63,30.64,30.59,30.59,20300.0,20.2419,20.2485,20.2154,20.2154,20300.0
2010-02-04 13:10:00,30.59,30.59,30.57,30.58,35800.0,20.2154,20.2154,20.2022,20.2088,35800.0
2010-02-04 13:15:00,30.58,30.58,30.56,30.56,25400.0,20.2088,20.2088,20.1956,20.1956,25400.0
2010-02-04 13:20:00,30.57,30.57,30.52,30.53,39100.0,20.2022,20.2022,20.1692,20.1758,39100.0
2010-02-04 13:25:00,30.54,30.56,30.53,30.56,34000.0,20.1824,20.1956,20.1758,20.1956,34000.0
2010-02-04 13:30:00,30.56,30.59,30.56,30.57,40500.0,20.1956,20.2154,20.1956,20.2022,40500.0
2010-02-04 13:35:00,30.57,30.61,30.57,30.61,50200.0,20.2022,20.2287,20.2022,20.2287,50200.0
2010-02-04 13:40:00,30.61,30.61,30.54,30.54,70600.0,20.2287,20.2287,20.1824,20.1824,70600.0
2010-02-04 13:45:00,30.54,30.55,30.51,30.54,85500.0,20.1824,20.189,20.1626,20.1824,85500.0
2010-02-04 13:50:00,30.54,30.57,30.53,30.55,54800.0,20.1824,20.2022,20.1758,20.189,54800.0
2010-02-04 13:55:00,30.54,30.55,30.45,30.45,35700.0,20.1824,20.189,20.1229,20.1229,35700.0
2010-02-04 14:00:00,30.46,30.49,30.45,30.48,45500.0,20.1295,20.1494,20.1229,20.1428,45500.0
2010-02-04 14:05:00,30.48,30.48,30.45,30.45,38300.0,20.1428,20.1428,20.1229,20.1229,38300.0
2010-02-04 14:10:00,30.45,30.46,30.43,30.43,55200.0,20.1229,20.1295,20.1097,20.1097,55200.0
2010-02-04 14:15:00,30.43,30.44,30.39,30.43,70600.0,20.1097,20.1163,20.0833,20.1097,70600.0
2010-02-04 14:20:00,30.42,30.44,30.42,30.44,66700.0,20.1031,20.1163,20.1031,20.1163,66700.0
2010-02-04 14:25:00,30.44,30.45,30.4,30.4,39500.0,20.1163,20.1229,20.0899,20.0899,39500.0
2010-02-04 14:30:00,30.41,30.47,30.4,30.44,81100.0,20.0965,20.1361,20.0899,20.1163,81100.0
2010-02-04 14:35:00,30.43,30.44,30.4,30.4,52900.0,20.1097,20.1163,20.0899,20.0899,52900.0
2010-02-04 14:40:00,30.4,30.41,30.38,30.38,74800.0,20.0899,20.0965,20.0767,20.0767,74800.0
2010-02-04 14:45:00,30.38,30.44,30.38,30.44,63500.0,20.0767,20.1163,20.0767,20.1163,63500.0
2010-02-04 14:50:00,30.43,30.44,30.34,30.35,77700.0,20.1097,20.1163,20.0502,20.0568,77700.0
2010-02-04 14:55:00,30.35,30.36,30.33,30.33,56900.0,20.0568,20.0634,20.0436,20.0436,56900.0
2010-02-04 15:00:00,30.33,30.36,30.29,30.31,113200.0,20.0436,20.0634,20.0172,20.0304,113200.0
2010-02-04 15:05:00,30.31,30.31,30.28,30.29,60600.0,20.0304,20.0304,20.0106,20.0172,60600.0
2010-02-04 15:10:00,30.28,30.28,30.23,30.23,121000.0,20.0106,20.0106,19.9775,19.9775,121000.0
2010-02-04 15:15:00,30.24,30.26,30.21,30.22,109800.0,19.9841,19.9974,19.9643,19.9709,109800.0
2010-02-04 15:20:00,30.21,30.23,30.17,30.19,136600.0,19.9643,19.9775,19.9379,19.9511,136600.0
2010-02-04 15:25:00,30.19,30.22,30.18,30.21,90000.0,19.9511,19.9709,19.9445,19.9643,90000.0
2010-02-04 15:30:00,30.21,30.27,30.2,30.23,148200.0,19.9643,20.004,19.9577,19.9775,148200.0
2010-02-04 15:35:00,30.23,30.23,30.12,30.14,178900.0,19.9775,19.9775,19.9048,19.9181,178900.0
2010-02-04 15:40:00,30.14,30.16,30.1,30.1,198900.0,19.9181,19.9313,19.8916,19.8916,198900.0
2010-02-04 15:45:00,30.1,30.14,30.08,30.09,249400.0,19.8916,19.9181,19.8784,19.885,249400.0
2010-02-04 15:50:00,30.09,30.14,30.09,30.11,244100.0,19.885,19.9181,19.885,19.8982,244100.0
2010-02-04 15:55:00,30.11,30.11,30.03,30.04,591600.0,19.8982,19.8982,19.8454,19.852,591600.0
2010-02-05 09:30:00,30.3,30.58,30.28,30.56,289600.0,20.0238,20.2088,20.0106,20.1956,289600.0
2010-02-05 09:35:00,30.55,30.58,30.26,30.45,157400.0,20.189,20.2088,19.9974,20.1229,157400.0
2010-02-05 09:40:00,30.45,30.81,30.37,30.81,182700.0,20.1229,20.3608,20.0701,20.3608,182700.0
2010-02-05 09:45:00,30.81,30.83,30.68,30.71,125000.0,20.3608,20.374,20.2749,20.2947,125000.0
2010-02-05 09:50:00,30.72,30.79,30.61,30.67,123900.0,20.3014,20.3476,20.2287,20.2683,123900.0
2010-02-05 09:55:00,30.66,30.75,30.5,30.72,102800.0,20.2617,20.3212,20.156,20.3014,102800.0
2010-02-05 10:00:00,30.72,30.78,30.7,30.75,125500.0,20.3014,20.341,20.2881,20.3212,125500.0
2010-02-05 10:05:00,30.74,30.77,30.61,30.67,89600.0,20.3146,20.3344,20.2287,20.2683,89600.0
2010-02-05 10:10:00,30.66,30.69,30.6,30.68,94000.0,20.2617,20.2815,20.2221,20.2749,94000.0
2010-02-05 10:15:00,30.68,30.69,30.53,30.53,101800.0,20.2749,20.2815,20.1758,20.1758,101800.0
2010-02-05 10:20:00,30.54,30.65,30.53,30.55,135200.0,20.1824,20.2551,20.1758,20.189,135200.0
2010-02-05 10:25:00,30.55,30.58,30.49,30.55,135000.0,20.189,20.2088,20.1494,20.189,135000.0
2010-02-05 10:30:00,30.56,30.6,30.5,30.54,56300.0,20.1956,20.2221,20.156,20.1824,56300.0
2010-02-05 10:35:00,30.53,30.53,30.47,30.5,49900.0,20.1758,20.1758,20.1361,20.156,49900.0
2010-02-05 10:40:00,30.49,30.55,30.48,30.52,29900.0,20.1494,20.189,20.1428,20.1692,29900.0
2010-02-05 10:45:00,30.52,30.53,30.47,30.51,40900.0,20.1692,20.1758,20.1361,20.1626,40900.0
2010-02-05 10:50:00,30.5,30.58,30.49,30.5,51700.0,20.156,20.2088,20.1494,20.156,51700.0
2010-02-05 10:55:00,30.5,30.57,30.47,30.52,37300.0,20.156,20.2022,20.1361,20.1692,37300.0
2010-02-05 11:00:00,30.51,30.55,30.43,30.5,50900.0,20.1626,20.189,20.1097,20.156,50900.0
2010-02-05 11:05:00,30.49,30.57,30.45,30.57,37300.0,20.1494,20.2022,20.1229,20.2022,37300.0
2010-02-05 11:10:00,30.56,30.58,30.5,30.51,46800.0,20.1956,20.2088,20.156,20.1626,46800.0
2010-02-05 11:15:00,30.5,30.54,30.47,30.52,34400.0,20.156,20.1824,20.1361,20.1692,34400.0
2010-02-05 11:20:00,30.51,30.52,30.44,30.45,63400.0,20.1626,20.1692,20.1163,20.1229,63400.0
2010-02-05 11:25:00,30.45,30.45,30.36,30.36,39500.0,20.1229,20.1229,20.0634,20.0634,39500.0
2010-02-05 11:30:00,30.36,30.37,30.28,30.31,38200.0,20.0634,20.0701,20.0106,20.0304,38200.0
2010-02-05 11:35:00,30.29,30.32,30.24,30.25,56700.0,20.0172,20.037,19.9841,19.9908,56700.0
2010-02-05 11:40:00,30.25,30.3,30.25,30.28,72600.0,19.9908,20.0238,19.9908,20.0106,72600.0
2010-02-05 11:45:00,30.28,30.31,30.26,30.28,53300.0,20.0106,20.0304,19.9974,20.0106,53300.0
2010-02-05 11:50:00,30.28,30.34,30.26,30.28,101200.0,20.0106,20.0502,19.9974,20.0106,101200.0
2010-02-05 11:55:00,30.27,30.35,30.26,30.34,71200.0,20.004,20.0568,19.9974,20.0502,71200.0
2010-02-05 12:00:00,30.34,30.4,30.33,30.38,50600.0,20.0502,20.0899,20.0436,20.0767,50600.0
2010-02-05 12:05:00,30.39,30.45,30.38,30.41,114300.0,20.0833,20.1229,20.0767,20.0965,114300.0
2010-02-05 12:10:00,30.41,30.45,30.36,30.38,66200.0,20.0965,20.1229,20.0634,20.0767,66200.0
2010-02-05 12:15:00,30.38,30.39,30.31,30.35,27300.0,20.0767,20.0833,20.0304,20.0568,27300.0
2010-02-05 12:20:00,30.37,30.39,30.35,30.38,36500.0,20.0701,20.0833,20.0568,20.0767,36500.0
2010-02-05 12:25:00,30.37,30.43,30.36,30.42,32200.0,20.0701,20.1097,20.0634,20.1031,32200.0
2010-02-05 12:30:00,30.41,30.42,30.35,30.38,28300.0,20.0965,20.1031,20.0568,20.0767,28300.0
2010-02-05 12:35:00,30.38,30.41,30.37,30.39,62200.0,20.0767,20.0965,20.0701,20.0833,62200.0
2010-02-05 12:40:00,30.4,30.46,30.38,30.46,94800.0,20.0899,20.1295,20.0767,20.1295,94800.0
2010-02-05 12:45:00,30.45,30.52,30.42,30.49,76600.0,20.1229,20.1692,20.1031,20.1494,76600.0
2010-02-05 12:50:00,30.48,30.51,30.44,30.45,47000.0,20.1428,20.1626,20.1163,20.1229,47000.0
2010-02-05 12:55:00,30.46,30.51,30.45,30.5,42400.0,20.1295,20.1626,20.1229,20.156,42400.0
2010-02-05 13:00:00,30.5,30.53,30.49,30.5,74000.0,20.156,20.1758,20.1494,20.156,74000.0
2010-02-05 13:05:00,30.51,30.51,30.46,30.46,218600.0,20.1626,20.1626,20.1295,20.1295,218600.0
2010-02-05 13:10:00,30.46,30.49,30.44,30.49,51800.0,20.1295,20.1494,20.1163,20.1494,51800.0
2010-02-05 13:15:00,30.48,30.52,30.45,30.5,31300.0,20.1428,20.1692,20.1229,20.156,31300.0
2010-02-05 13:20:00,30.51,30.53,30.45,30.47,84100.0,20.1626,20.1758,20.1229,20.1361,84100.0
2010-02-05 13:25:00,30.47,30.48,30.45,30.47,54300.0,20.1361,20.1428,20.1229,20.1361,54300.0
2010-02-05 13:30:00,30.46,30.49,30.46,30.46,58900.0,20.1295,20.1494,20.1295,20.1295,58900.0
2010-02-05 13:35:00,30.47,30.47,30.39,30.43,180800.0,20.1361,20.1361,20.0833,20.1097,180800.0
2010-02-05 13:40:00,30.42,30.43,30.27,30.28,113500.0,20.1031,20.1097,20.004,20.0106,113500.0
2010-02-05 13:45:00,30.28,30.28,30.23,30.23,58200.0,20.0106,20.0106,19.9775,19.9775,58200.0
2010-02-05 13:50:00,30.23,30.24,30.18,30.19,39400.0,19.9775,19.9841,19.9445,19.9511,39400.0
2010-02-05 13:55:00,30.19,30.2,30.08,30.09,63400.0,19.9511,19.9577,19.8784,19.885,63400.0
2010-02-05 14:00:00,30.09,30.12,30.08,30.12,106800.0,19.885,19.9048,19.8784,19.9048,106800.0
2010-02-05 14:05:00,30.12,30.2,30.12,30.19,70100.0,19.9048,19.9577,19.9048,19.9511,70100.0
2010-02-05 14:10:00,30.19,30.23,30.18,30.21,58500.0,19.9511,19.9775,19.9445,19.9643,58500.0
2010-02-05 14:15:00,30.22,30.23,30.21,30.23,83100.0,19.9709,19.9775,19.9643,19.9775,83100.0
2010-02-05 14:20:00,30.23,30.25,30.19,30.2,173400.0,19.9775,19.9908,19.9511,19.9577,173400.0
2010-02-05 14:25:00,30.21,30.26,30.2,30.25,50100.0,19.9643,19.9974,19.9577,19.9908,50100.0
2010-02-05 14:30:00,30.25,30.26,30.18,30.2,107000.0,19.9908,19.9974,19.9445,19.9577,107000.0
2010-02-05 14:35:00,30.2,30.22,30.17,30.2,64700.0,19.9577,19.9709,19.9379,19.9577,64700.0
2010-02-05 14:40:00,30.2,30.23,30.18,30.21,102700.0,19.9577,19.9775,19.9445,19.9643,102700.0
2010-02-05 14:45:00,30.21,30.26,30.2,30.26,65500.0,19.9643,19.9974,19.9577,19.9974,65500.0
2010-02-05 14:50:00,30.25,30.31,30.23,30.3,123600.0,19.9908,20.0304,19.9775,20.0238,123600.0
2010-02-05 14:55:00,30.31,30.32,30.28,30.32,105900.0,20.0304,20.037,20.0106,20.037,105900.0
2010-02-05 15:00:00,30.31,30.4,30.31,30.34,122800.0,20.0304,20.0899,20.0304,20.0502,122800.0
2010-02-05 15:05:00,30.34,30.49,30.33,30.47,135100.0,20.0502,20.1494,20.0436,20.1361,135100.0
2010-02-05 15:10:00,30.46,30.55,30.42,30.54,122000.0,20.1295,20.189,20.1031,20.1824,122000.0
2010-02-05 15:15:00,30.53,30.53,30.41,30.5,133300.0,20.1758,20.1758,20.0965,20.156,133300.0
2010-02-05 15:20:00,30.5,30.56,30.5,30.53,104400.0,20.156,20.1956,20.156,20.1758,104400.0
2010-02-05 15:25:00,30.53,30.57,30.53,30.56,153100.0,20.1758,20.2022,20.1758,20.1956,153100.0
2010-02-05 15:30:00,30.56,30.61,30.52,30.59,161000.0,20.1956,20.2287,20.1692,20.2154,161000.0
2010-02-05 15:35:00,30.58,30.61,30.54,30.58,94300.0,20.2088,20.2287,20.1824,20.2088,94300.0
2010-02-05 15:40:00,30.58,30.62,30.56,30.61,105400.0,20.2088,20.2353,20.1956,20.2287,105400.0
2010-02-05 15:45:00,30.6,30.61,30.46,30.46,133600.0,20.2221,20.2287,20.1295,20.1295,133600.0
2010-02-05 15:50:00,30.46,30.57,30.46,30.56,225400.0,20.1295,20.2022,20.1295,20.1956,225400.0
2010-02-05 15:55:00,30.55,30.59,30.54,30.58,325900.0,20.189,20.2154,20.1824,20.2088,325900.0
2010-02-08 09:30:00,30.61,30.74,30.25,30.25,164800.0,20.2287,20.3146,19.9908,19.9908,164800.0
2010-02-08 09:35:00,30.25,30.37,30.15,30.25,128100.0,19.9908,20.0701,19.9247,19.9908,128100.0
2010-02-08 09:40:00,30.25,30.33,30.22,30.32,81400.0,19.9908,20.0436,19.9709,20.037,81400.0
2010-02-08 09:45:00,30.32,30.33,30.23,30.28,51700.0,20.037,20.0436,19.9775,20.0106,51700.0
2010-02-08 09:50:00,30.26,30.37,30.25,30.36,69100.0,19.9974,20.0701,19.9908,20.0634,69100.0
2010-02-08 09:55:00,30.36,30.4,30.36,30.39,48700.0,20.0634,20.0899,20.0634,20.0833,48700.0
2010-02-08 10:00:00,30.4,30.48,30.39,30.48,71200.0,20.0899,20.1428,20.0833,20.1428,71200.0
2010-02-08 10:05:00,30.48,30.52,30.47,30.51,37700.0,20.1428,20.1692,20.1361,20.1626,37700.0
2010-02-08 10:10:00,30.51,30.58,30.49,30.53,80700.0,20.1626,20.2088,20.1494,20.1758,80700.0
2010-02-08 10:15:00,30.54,30.61,30.53,30.58,60800.0,20.1824,20.2287,20.1758,20.2088,60800.0
2010-02-08 10:20:00,30.58,30.59,30.52,30.52,56800.0,20.2088,20.2154,20.1692,20.1692,56800.0
2010-02-08 10:25:00,30.52,30.53,30.45,30.48,42300.0,20.1692,20.1758,20.1229,20.1428,42300.0
2010-02-08 10:30:00,30.49,30.51,30.45,30.46,61000.0,20.1494,20.1626,20.1229,20.1295,61000.0
2010-02-08 10:35:00,30.47,30.48,30.43,30.44,52300.0,20.1361,20.1428,20.1097,20.1163,52300.0
2010-02-08 10:40:00,30.43,30.5,30.43,30.48,48600.0,20.1097,20.156,20.1097,20.1428,48600.0
2010-02-08 10:45:00,30.48,30.55,30.44,30.55,45500.0,20.1428,20.189,20.1163,20.189,45500.0
2010-02-08 10:50:00,30.55,30.57,30.51,30.53,37200.0,20.189,20.2022,20.1626,20.1758,37200.0
2010-02-08 10:55:00,30.52,30.53,30.35,30.36,113900.0,20.1692,20.1758,20.0568,20.0634,113900.0
2010-02-08 11:00:00,30.36,30.4,30.32,30.39,122200.0,20.0634,20.0899,20.037,20.0833,122200.0
2010-02-08 11:05:00,30.4,30.44,30.36,30.43,64100.0,20.0899,20.1163,20.0634,20.1097,64100.0
2010-02-08 11:10:00,30.43,30.51,30.43,30.49,51100.0,20.1097,20.1626,20.1097,20.1494,51100.0
2010-02-08 11:15:00,30.49,30.49,30.43,30.46,32600.0,20.1494,20.1494,20.1097,20.1295,32600.0
2010-02-08 11:20:00,30.45,30.45,30.35,30.37,57900.0,20.1229,20.1229,20.0568,20.0701,57900.0
2010-02-08 11:25:00,30.37,30.38,30.35,30.35,33300.0,20.0701,20.0767,20.0568,20.0568,33300.0
2010-02-08 11:30:00,30.36,30.4,30.35,30.4,44100.0,20.0634,20.0899,20.0568,20.0899,44100.0
2010-02-08 11:35:00,30.4,30.41,30.38,30.4,38500.0,20.0899,20.0965,20.0767,20.0899,38500.0
2010-02-08 11:40:00,30.39,30.42,30.38,30.4,72400.0,20.0833,20.1031,20.0767,20.0899,72400.0
2010-02-08 11:45:00,30.4,30.44,30.4,30.41,64200.0,20.0899,20.1163,20.0899,20.0965,64200.0
2010-02-08 11:50:00,30.41,30.41,30.35,30.39,71000.0,20.0965,20.0965,20.0568,20.0833,71000.0
2010-02-08 11:55:00,30.39,30.42,30.39,30.41,18200.0,20.0833,20.1031,20.0833,20.0965,18200.0
2010-02-08 12:00:00,30.41,30.42,30.41,30.41,22700.0,20.0965,20.1031,20.0965,20.0965,22700.0
2010-02-08 12:05:00,30.42,30.43,30.4,30.43,75600.0,20.1031,20.1097,20.0899,20.1097,75600.0
2010-02-08 12:10:00,30.44,30.46,30.43,30.45,28100.0,20.1163,20.1295,20.1097,20.1229,28100.0
2010-02-08 12:15:00,30.45,30.52,30.44,30.5,47900.0,20.1229,20.1692,20.1163,20.156,47900.0
2010-02-08 12:20:00,30.51,30.51,30.49,30.5,34900.0,20.1626,20.1626,20.1494,20.156,34900.0
2010-02-08 12:25:00,30.49,30.5,30.49,30.5,10600.0,20.1494,20.156,20.1494,20.156,10600.0
2010-02-08 12:30:00,30.49,30.52,30.49,30.52,44600.0,20.1494,20.1692,20.1494,20.1692,44600.0
2010-02-08 12:35:00,30.51,30.53,30.51,30.53,32500.0,20.1626,20.1758,20.1626,20.1758,32500.0
2010-02-08 12:40:00,30.52,30.53,30.5,30.51,38600.0,20.1692,20.1758,20.156,20.1626,38600.0
2010-02-08 12:45:00,30.51,30.52,30.5,30.51,34200.0,20.1626,20.1692,20.156,20.1626,34200.0
2010-02-08 12:50:00,30.52,30.52,30.47,30.47,34600.0,20.1692,20.1692,20.1361,20.1361,34600.0
2010-02-08 12:55:00,30.47,30.48,30.44,30.45,29500.0,20.1361,20.1428,20.1163,20.1229,29500.0
2010-02-08 13:00:00,30.45,30.45,30.4,30.41,52800.0,20.1229,20.1229,20.0899,20.0965,52800.0
2010-02-08 13:05:00,30.4,30.41,30.36,30.4,59400.0,20.0899,20.0965,20.0634,20.0899,59400.0
2010-02-08 13:10:00,30.39,30.4,30.35,30.39,74000.0,20.0833,20.0899,20.0568,20.0833,74000.0
2010-02-08 13:15:00,30.39,30.42,30.37,30.41,66600.0,20.0833,20.1031,20.0701,20.0965,66600.0
2010-02-08 13:20:00,30.4,30.42,30.4,30.42,36000.0,20.0899,20.1031,20.0899,20.1031,36000.0
2010-02-08 13:25:00,30.41,30.42,30.4,30.41,21600.0,20.0965,20.1031,20.0899,20.0965,21600.0
2010-02-08 13:30:00,30.41,30.41,30.36,30.37,56300.0,20.0965,20.0965,20.0634,20.0701,56300.0
2010-02-08 13:35:00,30.36,30.37,30.33,30.34,53800.0,20.0634,20.0701,20.0436,20.0502,53800.0
2010-02-08 13:40:00,30.33,30.34,30.27,30.28,164600.0,20.0436,20.0502,20.004,20.0106,164600.0
2010-02-08 13:45:00,30.29,30.29,30.25,30.28,52700.0,20.0172,20.0172,19.9908,20.0106,52700.0
2010-02-08 13:50:00,30.28,30.28,30.18,30.2,165600.0,20.0106,20.0106,19.9445,19.9577,165600.0
2010-02-08 13:55:00,30.2,30.22,30.17,30.17,48600.0,19.9577,19.9709,19.9379,19.9379,48600.0
2010-02-08 14:00:00,30.17,30.2,30.15,30.16,46600.0,19.9379,19.9577,19.9247,19.9313,46600.0
2010-02-08 14:05:00,30.16,30.17,30.12,30.13,69300.0,19.9313,19.9379,19.9048,19.9115,69300.0
2010-02-08 14:10:00,30.12,30.14,30.12,30.13,55600.0,19.9048,19.9181,19.9048,19.9115,55600.0
2010-02-08 14:15:00,30.13,30.17,30.12,30.17,81800.0,19.9115,19.9379,19.9048,19.9379,81800.0
2010-02-08 14:20:00,30.17,30.18,30.13,30.13,59100.0,19.9379,19.9445,19.9115,19.9115,59100.0
2010-02-08 14:25:00,30.13,30.16,30.12,30.13,38200.0,19.9115,19.9313,19.9048,19.9115,38200.0
2010-02-08 14:30:00,30.13,30.14,30.09,30.11,108800.0,19.9115,19.9181,19.885,19.8982,108800.0
2010-02-08 14:35:00,30.1,30.12,30.07,30.08,97500.0,19.8916,19.9048,19.8718,19.8784,97500.0
2010-02-08 14:40:00,30.07,30.08,30.06,30.06,45400.0,19.8718,19.8784,19.8652,19.8652,45400.0
2010-02-08 14:45:00,30.06,30.09,30.06,30.08,25400.0,19.8652,19.885,19.8652,19.8784,25400.0
2010-02-08 14:50:00,30.09,30.1,30.08,30.1,35800.0,19.885,19.8916,19.8784,19.8916,35800.0
2010-02-08 14:55:00,30.1,30.13,30.09,30.12,71900.0,19.8916,19.9115,19.885,19.9048,71900.0
2010-02-08 15:00:00,30.12,30.13,30.05,30.07,104500.0,19.9048,19.9115,19.8586,19.8718,104500.0
2010-02-08 15:05:00,30.08,30.11,30.08,30.11,44600.0,19.8784,19.8982,19.8784,19.8982,44600.0
2010-02-08 15:10:00,30.1,30.12,30.08,30.12,95700.0,19.8916,19.9048,19.8784,19.9048,95700.0
2010-02-08 15:15:00,30.11,30.12,30.03,30.04,75400.0,19.8982,19.9048,19.8454,19.852,75400.0
2010-02-08 15:20:00,30.04,30.05,30.03,30.05,53600.0,19.852,19.8586,19.8454,19.8586,53600.0
2010-02-08 15:25:00,30.05,30.05,29.98,29.99,105700.0,19.8586,19.8586,19.8123,19.8189,105700.0
2010-02-08 15:30:00,29.99,30.0,29.98,30.0,85900.0,19.8189,19.8255,19.8123,19.8255,85900.0
2010-02-08 15:35:00,30.0,30.01,29.98,29.99,86300.0,19.8255,19.8322,19.8123,19.8189,86300.0
2010-02-08 15:40:00,29.99,29.99,29.95,29.99,162500.0,19.8189,19.8189,19.7925,19.8189,162500.0
2010-02-08 15:45:00,29.99,30.0,29.9,29.91,225800.0,19.8189,19.8255,19.7595,19.7661,225800.0
2010-02-08 15:50:00,29.91,29.93,29.89,29.92,268300.0,19.7661,19.7793,19.7528,19.7727,268300.0
2010-02-08 15:55:00,29.92,29.93,29.85,29.87,408200.0,19.7727,19.7793,19.7264,19.7396,408200.0
2010-02-09 09:30:00,30.16,30.28,30.02,30.14,132900.0,19.9313,20.0106,19.8388,19.9181,132900.0
2010-02-09 09:35:00,30.14,30.23,30.08,30.12,129400.0,19.9181,19.9775,19.8784,19.9048,129400.0
2010-02-09 09:40:00,30.12,30.25,30.11,30.13,146200.0,19.9048,19.9908,19.8982,19.9115,146200.0
2010-02-09 09:45:00,30.14,30.24,30.06,30.07,84100.0,19.9181,19.9841,19.8652,19.8718,84100.0
2010-02-09 09:50:00,30.08,30.08,29.94,29.95,149400.0,19.8784,19.8784,19.7859,19.7925,149400.0
2010-02-09 09:55:00,29.95,29.95,29.83,29.85,75200.0,19.7925,19.7925,19.7132,19.7264,75200.0
2010-02-09 10:00:00,29.84,29.85,29.79,29.84,124700.0,19.7198,19.7264,19.6868,19.7198,124700.0
2010-02-09 10:05:00,29.83,29.89,29.8,29.88,144300.0,19.7132,19.7528,19.6934,19.7462,144300.0
2010-02-09 10:10:00,29.88,29.9,29.85,29.86,77800.0,19.7462,19.7595,19.7264,19.733,77800.0
2010-02-09 10:15:00,29.86,29.98,29.85,29.93,110700.0,19.733,19.8123,19.7264,19.7793,110700.0
2010-02-09 10:20:00,29.92,29.93,29.89,29.92,45200.0,19.7727,19.7793,19.7528,19.7727,45200.0
2010-02-09 10:25:00,29.92,29.93,29.88,29.92,143700.0,19.7727,19.7793,19.7462,19.7727,143700.0
2010-02-09 10:30:00,29.92,29.92,29.88,29.91,102600.0,19.7727,19.7727,19.7462,19.7661,102600.0
2010-02-09 10:35:00,29.9,29.92,29.83,29.83,74400.0,19.7595,19.7727,19.7132,19.7132,74400.0
2010-02-09 10:40:00,29.83,29.86,29.75,29.76,76900.0,19.7132,19.733,19.6603,19.6669,76900.0
2010-02-09 10:45:00,29.75,29.77,29.65,29.67,112600.0,19.6603,19.6735,19.5942,19.6075,112600.0
2010-02-09 10:50:00,29.68,29.73,29.66,29.72,72800.0,19.6141,19.6471,19.6009,19.6405,72800.0
2010-02-09 10:55:00,29.72,29.79,29.71,29.75,64700.0,19.6405,19.6868,19.6339,19.6603,64700.0
2010-02-09 11:00:00,29.74,29.75,29.69,29.75,66000.0,19.6537,19.6603,19.6207,19.6603,66000.0
2010-02-09 11:05:00,29.75,29.76,29.73,29.73,70400.0,19.6603,19.6669,19.6471,19.6471,70400.0
2010-02-09 11:10:00,29.73,29.73,29.68,29.69,50400.0,19.6471,19.6471,19.6141,19.6207,50400.0
2010-02-09 11:15:00,29.69,29.74,29.66,29.7,68700.0,19.6207,19.6537,19.6009,19.6273,68700.0
2010-02-09 11:20:00,29.7,29.73,29.67,29.67,63400.0,19.6273,19.6471,19.6075,19.6075,63400.0
2010-02-09 11:25:00,29.68,29.68,29.57,29.59,101300.0,19.6141,19.6141,19.5414,19.5546,101300.0
2010-02-09 11:30:00,29.59,29.71,29.58,29.71,171800.0,19.5546,19.6339,19.548,19.6339,171800.0
2010-02-09 11:35:00,29.71,29.8,29.68,29.74,100000.0,19.6339,19.6934,19.6141,19.6537,100000.0
2010-02-09 11:40:00,29.75,29.77,29.68,29.68,111400.0,19.6603,19.6735,19.6141,19.6141,111400.0
2010-02-09 11:45:00,29.69,29.7,29.62,29.66,237900.0,19.6207,19.6273,19.5744,19.6009,237900.0
2010-02-09 11:50:00,29.66,29.82,29.64,29.82,78900.0,19.6009,19.7066,19.5876,19.7066,78900.0
2010-02-09 11:55:00,29.82,29.85,29.77,29.79,65500.0,19.7066,19.7264,19.6735,19.6868,65500.0
2010-02-09 12:00:00,29.79,29.8,29.76,29.77,69700.0,19.6868,19.6934,19.6669,19.6735,69700.0
2010-02-09 12:05:00,29.77,29.81,29.76,29.81,109000.0,19.6735,19.7,19.6669,19.7,109000.0
2010-02-09 12:10:00,29.81,29.86,29.79,29.84,215500.0,19.7,19.733,19.6868,19.7198,215500.0
2010-02-09 12:15:00,29.85,29.93,29.84,29.93,37300.0,19.7264,19.7793,19.7198,19.7793,37300.0
2010-02-09 12:20:00,29.93,29.95,29.92,29.94,82100.0,19.7793,19.7925,19.7727,19.7859,82100.0
2010-02-09 12:25:00,29.93,29.99,29.93,29.98,79500.0,19.7793,19.8189,19.7793,19.8123,79500.0
2010-02-09 12:30:00,29.98,30.0,29.97,29.98,114700.0,19.8123,19.8255,19.8057,19.8123,114700.0
2010-02-09 12:35:00,29.98,30.0,29.97,29.98,89500.0,19.8123,19.8255,19.8057,19.8123,89500.0
2010-02-09 12:40:00,29.98,29.99,29.81,29.88,218800.0,19.8123,19.8189,19.7,19.7462,218800.0
2010-02-09 12:45:00,29.88,29.92,29.83,29.84,225400.0,19.7462,19.7727,19.7132,19.7198,225400.0
2010-02-09 12:50:00,29.83,29.86,29.77,29.79,63700.0,19.7132,19.733,19.6735,19.6868,63700.0
2010-02-09 12:55:00,29.79,29.81,29.76,29.76,115800.0,19.6868,19.7,19.6669,19.6669,115800.0
2010-02-09 13:00:00,29.77,29.84,29.73,29.74,112900.0,19.6735,19.7198,19.6471,19.6537,112900.0
2010-02-09 13:05:00,29.74,29.8,29.74,29.78,89600.0,19.6537,19.6934,19.6537,19.6802,89600.0
2010-02-09 13:10:00,29.78,29.8,29.77,29.8,43800.0,19.6802,19.6934,19.6735,19.6934,43800.0
2010-02-09 13:15:00,29.79,29.8,29.78,29.8,22000.0,19.6868,19.6934,19.6802,19.6934,22000.0
2010-02-09 13:20:00,29.8,29.82,29.79,29.8,28800.0,19.6934,19.7066,19.6868,19.6934,28800.0
2010-02-09 13:25:00,29.81,29.86,29.8,29.82,31700.0,19.7,19.733,19.6934,19.7066,31700.0
2010-02-09 13:30:00,29.82,29.83,29.78,29.78,60400.0,19.7066,19.7132,19.6802,19.6802,60400.0
2010-02-09 13:35:00,29.78,29.8,29.77,29.78,35200.0,19.6802,19.6934,19.6735,19.6802,35200.0
2010-02-09 13:40:00,29.78,29.79,29.76,29.79,67700.0,19.6802,19.6868,19.6669,19.6868,67700.0
2010-02-09 13:45:00,29.79,29.82,29.77,29.79,101900.0,19.6868,19.7066,19.6735,19.6868,101900.0
2010-02-09 13:50:00,29.8,29.83,29.79,29.81,34100.0,19.6934,19.7132,19.6868,19.7,34100.0
2010-02-09 13:55:00,29.81,29.81,29.77,29.79,39500.0,19.7,19.7,19.6735,19.6868,39500.0
2010-02-09 14:00:00,29.79,29.8,29.73,29.74,52000.0,19.6868,19.6934,19.6471,19.6537,52000.0
2010-02-09 14:05:00,29.74,29.75,29.7,29.71,65500.0,19.6537,19.6603,19.6273,19.6339,65500.0
2010-02-09 14:10:00,29.71,29.72,29.7,29.71,30000.0,19.6339,19.6405,19.6273,19.6339,30000.0
2010-02-09 14:15:00,29.71,29.72,29.65,29.65,60300.0,19.6339,19.6405,19.5942,19.5942,60300.0
2010-02-09 14:20:00,29.66,29.71,29.65,29.7,249300.0,19.6009,19.6339,19.5942,19.6273,249300.0
2010-02-09 14:25:00,29.7,29.77,29.7,29.75,32000.0,19.6273,19.6735,19.6273,19.6603,32000.0
2010-02-09 14:30:00,29.76,29.79,29.75,29.77,40700.0,19.6669,19.6868,19.6603,19.6735,40700.0
2010-02-09 14:35:00,29.76,29.84,29.76,29.8,122300.0,19.6669,19.7198,19.6669,19.6934,122300.0
2010-02-09 14:40:00,29.79,29.85,29.79,29.83,48300.0,19.6868,19.7264,19.6868,19.7132,48300.0
2010-02-09 14:45:00,29.82,29.83,29.77,29.79,52900.0,19.7066,19.7132,19.6735,19.6868,52900.0
2010-02-09 14:50:00,29.79,29.84,29.77,29.82,53200.0,19.6868,19.7198,19.6735,19.7066,53200.0
2010-02-09 14:55:00,29.8,29.84,29.8,29.82,46600.0,19.6934,19.7198,19.6934,19.7066,46600.0
2010-02-09 15:00:00,29.81,29.86,29.78,29.83,185000.0,19.7,19.733,19.6802,19.7132,185000.0
2010-02-09 15:05:00,29.83,29.9,29.82,29.9,112700.0,19.7132,19.7595,19.7066,19.7595,112700.0
2010-02-09 15:10:00,29.89,29.98,29.88,29.98,99900.0,19.7528,19.8123,19.7462,19.8123,99900.0
2010-02-09 15:15:00,29.98,29.99,29.96,29.98,99600.0,19.8123,19.8189,19.7991,19.8123,99600.0
2010-02-09 15:20:00,29.97,30.01,29.95,29.98,155900.0,19.8057,19.8322,19.7925,19.8123,155900.0
2010-02-09 15:25:00,29.98,30.03,29.96,30.0,95200.0,19.8123,19.8454,19.7991,19.8255,95200.0
2010-02-09 15:30:00,30.0,30.04,29.98,30.03,124800.0,19.8255,19.852,19.8123,19.8454,124800.0
2010-02-09 15:35:00,30.02,30.08,30.01,30.01,198700.0,19.8388,19.8784,19.8322,19.8322,198700.0
2010-02-09 15:40:00,30.02,30.02,29.93,29.94,190200.0,19.8388,19.8388,19.7793,19.7859,190200.0
2010-02-09 15:45:00,29.94,29.95,29.85,29.89,150300.0,19.7859,19.7925,19.7264,19.7528,150300.0
2010-02-09 15:50:00,29.89,29.89,29.82,29.83,198600.0,19.7528,19.7528,19.7066,19.7132,198600.0
2010-02-09 15:55:00,29.83,29.91,29.81,29.91,291000.0,19.7132,19.7661,19.7,19.7661,291000.0
2010-02-10 09:30:00,29.96,30.04,29.76,29.91,100000.0,19.7991,19.852,19.6669,19.7661,100000.0
2010-02-10 09:35:00,29.92,30.05,29.91,29.92,75000.0,19.7727,19.8586,19.7661,19.7727,75000.0
2010-02-10 09:40:00,29.93,29.96,29.87,29.93,43900.0,19.7793,19.7991,19.7396,19.7793,43900.0
2010-02-10 09:45:00,29.92,30.1,29.91,30.09,118800.0,19.7727,19.8916,19.7661,19.885,118800.0
2010-02-10 09:50:00,30.08,30.1,29.95,30.09,162400.0,19.8784,19.8916,19.7925,19.885,162400.0
2010-02-10 09:55:00,30.09,30.11,30.0,30.1,143900.0,19.885,19.8982,19.8255,19.8916,143900.0
2010-02-10 10:00:00,30.11,30.11,29.93,29.98,98700.0,19.8982,19.8982,19.7793,19.8123,98700.0
2010-02-10 10:05:00,29.97,29.98,29.83,29.83,66100.0,19.8057,19.8123,19.7132,19.7132,66100.0
2010-02-10 10:10:00,29.83,29.85,29.77,29.83,69900.0,19.7132,19.7264,19.6735,19.7132,69900.0
2010-02-10 10:15:00,29.83,29.84,29.75,29.81,49200.0,19.7132,19.7198,19.6603,19.7,49200.0
2010-02-10 10:20:00,29.81,29.86,29.8,29.83,43600.0,19.7,19.733,19.6934,19.7132,43600.0
2010-02-10 10:25:00,29.84,29.86,29.75,29.8,60400.0,19.7198,19.733,19.6603,19.6934,60400.0
2010-02-10 10:30:00,29.8,29.88,29.75,29.86,99200.0,19.6934,19.7462,19.6603,19.733,99200.0
2010-02-10 10:35:00,29.86,29.94,29.84,29.92,83100.0,19.733,19.7859,19.7198,19.7727,83100.0
2010-02-10 10:40:00,29.91,29.98,29.87,29.97,74500.0,19.7661,19.8123,19.7396,19.8057,74500.0
2010-02-10 10:45:00,29.96,30.02,29.92,29.92,62400.0,19.7991,19.8388,19.7727,19.7727,62400.0
2010-02-10 10:50:00,29.93,29.97,29.87,29.88,47300.0,19.7793,19.8057,19.7396,19.7462,47300.0
2010-02-10 10:55:00,29.88,29.95,29.87,29.94,55100.0,19.7462,19.7925,19.7396,19.7859,55100.0
2010-02-10 11:00:00,29.95,29.96,29.87,29.87,58700.0,19.7925,19.7991,19.7396,19.7396,58700.0
2010-02-10 11:05:00,29.88,30.01,29.88,30.01,42300.0,19.7462,19.8322,19.7462,19.8322,42300.0
2010-02-10 11:10:00,30.01,30.01,29.92,29.93,45600.0,19.8322,19.8322,19.7727,19.7793,45600.0
2010-02-10 11:15:00,29.94,29.94,29.84,29.84,68900.0,19.7859,19.7859,19.7198,19.7198,68900.0
2010-02-10 11:20:00,29.84,29.91,29.83,29.9,48100.0,19.7198,19.7661,19.7132,19.7595,48100.0
2010-02-10 11:25:00,29.9,29.95,29.89,29.93,45100.0,19.7595,19.7925,19.7528,19.7793,45100.0
2010-02-10 11:30:00,29.93,29.94,29.89,29.9,32900.0,19.7793,19.7859,19.7528,19.7595,32900.0
2010-02-10 11:35:00,29.91,29.93,29.87,29.87,45200.0,19.7661,19.7793,19.7396,19.7396,45200.0
2010-02-10 11:40:00,29.87,29.91,29.85,29.87,32400.0,19.7396,19.7661,19.7264,19.7396,32400.0
2010-02-10 11:45:00,29.87,29.89,29.86,29.88,22600.0,19.7396,19.7528,19.733,19.7462,22600.0
2010-02-10 11:50:00,29.89,29.89,29.82,29.82,47200.0,19.7528,19.7528,19.7066,19.7066,47200.0
2010-02-10 11:55:00,29.83,29.87,29.78,29.81,62700.0,19.7132,19.7396,19.6802,19.7,62700.0
2010-02-10 12:00:00,29.82,29.85,29.78,29.83,35100.0,19.7066,19.7264,19.6802,19.7132,35100.0
2010-02-10 12:05:00,29.82,29.83,29.77,29.82,63300.0,19.7066,19.7132,19.6735,19.7066,63300.0
2010-02-10 12:10:00,29.83,29.85,29.81,29.81,33200.0,19.7132,19.7264,19.7,19.7,33200.0
2010-02-10 12:15:00,29.81,29.81,29.76,29.8,33300.0,19.7,19.7,19.6669,19.6934,33300.0
2010-02-10 12:20:00,29.8,29.88,29.78,29.87,63100.0,19.6934,19.7462,19.6802,19.7396,63100.0
2010-02-10 12:25:00,29.87,29.89,29.84,29.89,22700.0,19.7396,19.7528,19.7198,19.7528,22700.0
2010-02-10 12:30:00,29.89,29.94,29.83,29.83,37000.0,19.7528,19.7859,19.7132,19.7132,37000.0
2010-02-10 12:35:00,29.83,29.85,29.81,29.83,30400.0,19.7132,19.7264,19.7,19.7132,30400.0
2010-02-10 12:40:00,29.82,29.87,29.8,29.83,45800.0,19.7066,19.7396,19.6934,19.7132,45800.0
2010-02-10 12:45:00,29.83,29.85,29.82,29.84,32900.0,19.7132,19.7264,19.7066,19.7198,32900.0
2010-02-10 12:50:00,29.85,29.89,29.84,29.88,44400.0,19.7264,19.7528,19.7198,19.7462,44400.0
2010-02-10 12:55:00,29.87,29.89,29.85,29.86,30100.0,19.7396,19.7528,19.7264,19.733,30100.0
2010-02-10 13:00:00,29.86,29.93,29.86,29.9,43600.0,19.733,19.7793,19.733,19.7595,43600.0
2010-02-10 13:05:00,29.9,29.97,29.9,29.96,37900.0,19.7595,19.8057,19.7595,19.7991,37900.0
2010-02-10 13:10:00,29.96,29.99,29.93,29.93,40000.0,19.7991,19.8189,19.7793,19.7793,40000.0
2010-02-10 13:15:00,29.93,29.96,29.91,29.94,29300.0,19.7793,19.7991,19.7661,19.7859,29300.0
2010-02-10 13:20:00,29.95,29.95,29.92,29.94,20900.0,19.7925,19.7925,19.7727,19.7859,20900.0
2010-02-10 13:25:00,29.94,30.02,29.94,29.99,32000.0,19.7859,19.8388,19.7859,19.8189,32000.0
2010-02-10 13:30:00,29.98,30.01,29.98,30.01,47200.0,19.8123,19.8322,19.8123,19.8322,47200.0
2010-02-10 13:35:00,30.02,30.04,30.0,30.02,58100.0,19.8388,19.852,19.8255,19.8388,58100.0
2010-02-10 13:40:00,30.02,30.02,29.99,30.01,66300.0,19.8388,19.8388,19.8189,19.8322,66300.0
2010-02-10 13:45:00,30.01,30.05,30.0,30.04,39000.0,19.8322,19.8586,19.8255,19.852,39000.0
2010-02-10 13:50:00,30.04,30.06,30.02,30.05,23600.0,19.852,19.8652,19.8388,19.8586,23600.0
2010-02-10 13:55:00,30.04,30.07,30.03,30.06,26400.0,19.852,19.8718,19.8454,19.8652,26400.0
2010-02-10 14:00:00,30.05,30.09,30.05,30.06,34700.0,19.8586,19.885,19.8586,19.8652,34700.0
2010-02-10 14:05:00,30.05,30.09,30.05,30.06,44400.0,19.8586,19.885,19.8586,19.8652,44400.0
2010-02-10 14:10:00,30.06,30.07,30.0,30.02,33900.0,19.8652,19.8718,19.8255,19.8388,33900.0
2010-02-10 14:15:00,30.02,30.1,30.01,30.09,56200.0,19.8388,19.8916,19.8322,19.885,56200.0
2010-02-10 14:20:00,30.1,30.1,30.04,30.08,51500.0,19.8916,19.8916,19.852,19.8784,51500.0
2010-02-10 14:25:00,30.08,30.1,30.06,30.06,28400.0,19.8784,19.8916,19.8652,19.8652,28400.0
2010-02-10 14:30:00,30.07,30.1,30.04,30.04,39100.0,19.8718,19.8916,19.852,19.852,39100.0
2010-02-10 14:35:00,30.05,30.07,30.02,30.05,50300.0,19.8586,19.8718,19.8388,19.8586,50300.0
2010-02-10 14:40:00,30.06,30.08,30.04,30.05,27100.0,19.8652,19.8784,19.852,19.8586,27100.0
2010-02-10 14:45:00,30.05,30.08,30.04,30.07,36400.0,19.8586,19.8784,19.852,19.8718,36400.0
2010-02-10 14:50:00,30.07,30.08,30.04,30.08,51600.0,19.8718,19.8784,19.852,19.8784,51600.0
2010-02-10 14:55:00,30.08,30.08,30.04,30.04,32700.0,19.8784,19.8784,19.852,19.852,32700.0
2010-02-10 15:00:00,30.04,30.08,30.04,30.07,44800.0,19.852,19.8784,19.852,19.8718,44800.0
2010-02-10 15:05:00,30.08,30.09,30.04,30.07,42700.0,19.8784,19.885,19.852,19.8718,42700.0
2010-02-10 15:10:00,30.07,30.09,30.04,30.04,37900.0,19.8718,19.885,19.852,19.852,37900.0
2010-02-10 15:15:00,30.04,30.05,30.0,30.01,62600.0,19.852,19.8586,19.8255,19.8322,62600.0
2010-02-10 15:20:00,30.0,30.03,29.99,30.02,85200.0,19.8255,19.8454,19.8189,19.8388,85200.0
2010-02-10 15:25:00,30.02,30.06,30.0,30.03,65300.0,19.8388,19.8652,19.8255,19.8454,65300.0
2010-02-10 15:30:00,30.02,30.03,29.99,30.01,95900.0,19.8388,19.8454,19.8189,19.8322,95900.0
2010-02-10 15:35:00,30.0,30.03,29.96,30.01,146300.0,19.8255,19.8454,19.7991,19.8322,146300.0
2010-02-10 15:40:00,30.02,30.03,29.99,30.0,127100.0,19.8388,19.8454,19.8189,19.8255,127100.0
2010-02-10 15:45:00,30.0,30.02,30.0,30.01,75600.0,19.8255,19.8388,19.8255,19.8322,75600.0
2010-02-10 15:50:00,30.01,30.02,29.99,29.99,135100.0,19.8322,19.8388,19.8189,19.8189,135100.0
2010-02-10 15:55:00,29.99,30.02,29.99,30.0,183900.0,19.8189,19.8388,19.8189,19.8255,183900.0
2010-02-11 09:30:00,29.88,29.88,29.63,29.72,76100.0,19.7462,19.7462,19.581,19.6405,76100.0
2010-02-11 09:35:00,29.72,29.78,29.62,29.72,51300.0,19.6405,19.6802,19.5744,19.6405,51300.0
2010-02-11 09:40:00,29.72,29.72,29.6,29.61,59500.0,19.6405,19.6405,19.5612,19.5678,59500.0
2010-02-11 09:45:00,29.61,29.63,29.55,29.62,46300.0,19.5678,19.581,19.5282,19.5744,46300.0
2010-02-11 09:50:00,29.62,29.7,29.61,29.64,31300.0,19.5744,19.6273,19.5678,19.5876,31300.0
2010-02-11 09:55:00,29.63,29.69,29.61,29.67,26900.0,19.581,19.6207,19.5678,19.6075,26900.0
2010-02-11 10:00:00,29.66,29.68,29.57,29.62,57700.0,19.6009,19.6141,19.5414,19.5744,57700.0
2010-02-11 10:05:00,29.61,29.66,29.58,29.59,36800.0,19.5678,19.6009,19.548,19.5546,36800.0
2010-02-11 10:10:00,29.59,29.75,29.58,29.69,108600.0,19.5546,19.6603,19.548,19.6207,108600.0
2010-02-11 10:15:00,29.69,29.75,29.63,29.63,51100.0,19.6207,19.6603,19.581,19.581,51100.0
2010-02-11 10:20:00,29.63,29.71,29.61,29.69,73000.0,19.581,19.6339,19.5678,19.6207,73000.0
2010-02-11 10:25:00,29.69,29.74,29.68,29.69,61100.0,19.6207,19.6537,19.6141,19.6207,61100.0
2010-02-11 10:30:00,29.69,29.7,29.55,29.57,47500.0,19.6207,19.6273,19.5282,19.5414,47500.0
2010-02-11 10:35:00,29.58,29.6,29.55,29.58,69900.0,19.548,19.5612,19.5282,19.548,69900.0
2010-02-11 10:40:00,29.58,29.63,29.55,29.58,64800.0,19.548,19.581,19.5282,19.548,64800.0
2010-02-11 10:45:00,29.58,29.67,29.58,29.59,49800.0,19.548,19.6075,19.548,19.5546,49800.0
2010-02-11 10:50:00,29.59,29.59,29.55,29.58,58000.0,19.5546,19.5546,19.5282,19.548,58000.0
2010-02-11 10:55:00,29.58,29.59,29.55,29.56,66100.0,19.548,19.5546,19.5282,19.5348,66100.0
2010-02-11 11:00:00,29.56,29.59,29.54,29.54,80900.0,19.5348,19.5546,19.5216,19.5216,80900.0
2010-02-11 11:05:00,29.54,29.56,29.5,29.51,76300.0,19.5216,19.5348,19.4951,19.5017,76300.0
2010-02-11 11:10:00,29.52,29.59,29.52,29.57,33100.0,19.5083,19.5546,19.5083,19.5414,33100.0
2010-02-11 11:15:00,29.56,29.58,29.55,29.56,63300.0,19.5348,19.548,19.5282,19.5348,63300.0
2010-02-11 11:20:00,29.56,29.59,29.54,29.57,71900.0,19.5348,19.5546,19.5216,19.5414,71900.0
2010-02-11 11:25:00,29.59,29.64,29.58,29.62,62300.0,19.5546,19.5876,19.548,19.5744,62300.0
2010-02-11 11:30:00,29.62,29.64,29.53,29.54,51000.0,19.5744,19.5876,19.5149,19.5216,51000.0
2010-02-11 11:35:00,29.54,29.59,29.53,29.55,28400.0,19.5216,19.5546,19.5149,19.5282,28400.0
2010-02-11 11:40:00,29.55,29.64,29.55,29.6,86800.0,19.5282,19.5876,19.5282,19.5612,86800.0
2010-02-11 11:45:00,29.6,29.63,29.56,29.62,141100.0,19.5612,19.581,19.5348,19.5744,141100.0
2010-02-11 11:50:00,29.62,29.68,29.61,29.63,65600.0,19.5744,19.6141,19.5678,19.581,65600.0
2010-02-11 11:55:00,29.63,29.65,29.58,29.6,49700.0,19.581,19.5942,19.548,19.5612,49700.0
2010-02-11 12:00:00,29.6,29.6,29.58,29.6,57400.0,19.5612,19.5612,19.548,19.5612,57400.0
2010-02-11 12:05:00,29.6,29.62,29.58,29.62,73500.0,19.5612,19.5744,19.548,19.5744,73500.0
2010-02-11 12:10:00,29.62,29.63,29.6,29.61,65900.0,19.5744,19.581,19.5612,19.5678,65900.0
2010-02-11 12:15:00,29.61,29.67,29.6,29.65,75600.0,19.5678,19.6075,19.5612,19.5942,75600.0
2010-02-11 12:20:00,29.64,29.66,29.59,29.59,33900.0,19.5876,19.6009,19.5546,19.5546,33900.0
2010-02-11 12:25:00,29.59,29.61,29.58,29.58,28700.0,19.5546,19.5678,19.548,19.548,28700.0
2010-02-11 12:30:00,29.58,29.59,29.52,29.53,79300.0,19.548,19.5546,19.5083,19.5149,79300.0
2010-02-11 12:35:00,29.54,29.55,29.51,29.52,95300.0,19.5216,19.5282,19.5017,19.5083,95300.0
2010-02-11 12:40:00,29.52,29.53,29.51,29.53,38200.0,19.5083,19.5149,19.5017,19.5149,38200.0
2010-02-11 12:45:00,29.52,29.54,29.51,29.53,47300.0,19.5083,19.5216,19.5017,19.5149,47300.0
2010-02-11 12:50:00,29.54,29.58,29.53,29.56,38500.0,19.5216,19.548,19.5149,19.5348,38500.0
2010-02-11 12:55:00,29.56,29.6,29.55,29.57,32100.0,19.5348,19.5612,19.5282,19.5414,32100.0
2010-02-11 13:00:00,29.57,29.58,29.56,29.58,49400.0,19.5414,19.548,19.5348,19.548,49400.0
2010-02-11 13:05:00,29.58,29.63,29.57,29.6,51800.0,19.548,19.581,19.5414,19.5612,51800.0
2010-02-11 13:10:00,29.6,29.65,29.59,29.64,45100.0,19.5612,19.5942,19.5546,19.5876,45100.0
2010-02-11 13:15:00,29.65,29.68,29.64,29.68,25400.0,19.5942,19.6141,19.5876,19.6141,25400.0
2010-02-11 13:20:00,29.68,29.72,29.68,29.71,35900.0,19.6141,19.6405,19.6141,19.6339,35900.0
2010-02-11 13:25:00,29.71,29.75,29.7,29.74,62400.0,19.6339,19.6603,19.6273,19.6537,62400.0
2010-02-11 13:30:00,29.75,29.79,29.74,29.78,74700.0,19.6603,19.6868,19.6537,19.6802,74700.0
2010-02-11 13:35:00,29.79,29.79,29.73,29.76,86100.0,19.6868,19.6868,19.6471,19.6669,86100.0
2010-02-11 13:40:00,29.77,29.79,29.76,29.78,48200.0,19.6735,19.6868,19.6669,19.6802,48200.0
2010-02-11 13:45:00,29.78,29.8,29.74,29.75,65000.0,19.6802,19.6934,19.6537,19.6603,65000.0
2010-02-11 13:50:00,29.75,29.8,29.74,29.78,38100.0,19.6603,19.6934,19.6537,19.6802,38100.0
2010-02-11 13:55:00,29.79,29.83,29.77,29.82,33500.0,19.6868,19.7132,19.6735,19.7066,33500.0
2010-02-11 14:00:00,29.82,29.82,29.8,29.82,29800.0,19.7066,19.7066,19.6934,19.7066,29800.0
2010-02-11 14:05:00,29.82,29.83,29.81,29.83,30900.0,19.7066,19.7132,19.7,19.7132,30900.0
2010-02-11 14:10:00,29.83,29.86,29.82,29.86,43200.0,19.7132,19.733,19.7066,19.733,43200.0
2010-02-11 14:15:00,29.86,29.9,29.85,29.88,37400.0,19.733,19.7595,19.7264,19.7462,37400.0
2010-02-11 14:20:00,29.88,29.88,29.84,29.86,39500.0,19.7462,19.7462,19.7198,19.733,39500.0
2010-02-11 14:25:00,29.85,29.91,29.85,29.9,34500.0,19.7264,19.7661,19.7264,19.7595,34500.0
2010-02-11 14:30:00,29.91,29.92,29.87,29.88,69300.0,19.7661,19.7727,19.7396,19.7462,69300.0
2010-02-11 14:35:00,29.89,29.9,29.87,29.9,49600.0,19.7528,19.7595,19.7396,19.7595,49600.0
2010-02-11 14:40:00,29.9,29.91,29.86,29.89,87200.0,19.7595,19.7661,19.733,19.7528,87200.0
2010-02-11 14:45:00,29.89,29.9,29.84,29.86,71900.0,19.7528,19.7595,19.7198,19.733,71900.0
2010-02-11 14:50:00,29.86,29.91,29.85,29.86,93500.0,19.733,19.7661,19.7264,19.733,93500.0
2010-02-11 14:55:00,29.86,29.9,29.86,29.88,80200.0,19.733,19.7595,19.733,19.7462,80200.0
2010-02-11 15:00:00,29.88,29.89,29.85,29.87,41500.0,19.7462,19.7528,19.7264,19.7396,41500.0
2010-02-11 15:05:00,29.88,29.94,29.88,29.92,85700.0,19.7462,19.7859,19.7462,19.7727,85700.0
2010-02-11 15:10:00,29.92,29.95,29.89,29.93,88800.0,19.7727,19.7925,19.7528,19.7793,88800.0
2010-02-11 15:15:00,29.94,29.96,29.94,29.95,57600.0,19.7859,19.7991,19.7859,19.7925,57600.0
2010-02-11 15:20:00,29.95,29.97,29.95,29.96,76300.0,19.7925,19.8057,19.7925,19.7991,76300.0
2010-02-11 15:25:00,29.96,29.98,29.95,29.95,108900.0,19.7991,19.8123,19.7925,19.7925,108900.0
2010-02-11 15:30:00,29.94,29.96,29.92,29.96,110900.0,19.7859,19.7991,19.7727,19.7991,110900.0
2010-02-11 15:35:00,29.96,29.96,29.95,29.96,44800.0,19.7991,19.7991,19.7925,19.7991,44800.0
2010-02-11 15:40:00,29.95,29.96,29.95,29.95,125900.0,19.7925,19.7991,19.7925,19.7925,125900.0
2010-02-11 15:45:00,29.96,29.97,29.93,29.94,192500.0,19.7991,19.8057,19.7793,19.7859,192500.0
2010-02-11 15:50:00,29.95,29.98,29.94,29.97,187700.0,19.7925,19.8123,19.7859,19.8057,187700.0
2010-02-11 15:55:00,29.97,30.37,29.96,30.03,385500.0,19.8057,20.0701,19.7991,19.8454,385500.0
2010-02-12 09:30:00,29.68,29.83,29.53,29.66,98700.0,19.6141,19.7132,19.5149,19.6009,98700.0
2010-02-12 09:35:00,29.68,29.71,29.55,29.58,61400.0,19.6141,19.6339,19.5282,19.548,61400.0
2010-02-12 09:40:00,29.57,29.7,29.54,29.67,75900.0,19.5414,19.6273,19.5216,19.6075,75900.0
2010-02-12 09:45:00,29.67,29.67,29.58,29.63,65300.0,19.6075,19.6075,19.548,19.581,65300.0
2010-02-12 09:50:00,29.63,29.63,29.56,29.59,64000.0,19.581,19.581,19.5348,19.5546,64000.0
2010-02-12 09:55:00,29.58,29.64,29.56,29.62,82300.0,19.548,19.5876,19.5348,19.5744,82300.0
2010-02-12 10:00:00,29.61,29.61,29.52,29.54,104400.0,19.5678,19.5678,19.5083,19.5216,104400.0
2010-02-12 10:05:00,29.54,29.59,29.52,29.57,59100.0,19.5216,19.5546,19.5083,19.5414,59100.0
2010-02-12 10:10:00,29.57,29.61,29.52,29.57,89900.0,19.5414,19.5678,19.5083,19.5414,89900.0
2010-02-12 10:15:00,29.57,29.7,29.56,29.65,65500.0,19.5414,19.6273,19.5348,19.5942,65500.0
2010-02-12 10:20:00,29.64,29.69,29.63,29.68,32500.0,19.5876,19.6207,19.581,19.6141,32500.0
2010-02-12 10:25:00,29.68,29.76,29.67,29.75,67500.0,19.6141,19.6669,19.6075,19.6603,67500.0
2010-02-12 10:30:00,29.75,29.76,29.66,29.66,21700.0,19.6603,19.6669,19.6009,19.6009,21700.0
2010-02-12 10:35:00,29.67,29.7,29.56,29.58,44600.0,19.6075,19.6273,19.5348,19.548,44600.0
2010-02-12 10:40:00,29.58,29.61,29.55,29.58,31800.0,19.548,19.5678,19.5282,19.548,31800.0
2010-02-12 10:45:00,29.57,29.65,29.57,29.63,54700.0,19.5414,19.5942,19.5414,19.581,54700.0
2010-02-12 10:50:00,29.62,29.64,29.56,29.56,18900.0,19.5744,19.5876,19.5348,19.5348,18900.0
2010-02-12 10:55:00,29.57,29.59,29.53,29.54,50800.0,19.5414,19.5546,19.5149,19.5216,50800.0
2010-02-12 11:00:00,29.53,29.53,29.46,29.5,50300.0,19.5149,19.5149,19.4687,19.4951,50300.0
2010-02-12 11:05:00,29.49,29.57,29.49,29.55,48300.0,19.4885,19.5414,19.4885,19.5282,48300.0
2010-02-12 11:10:00,29.55,29.56,29.51,29.54,28100.0,19.5282,19.5348,19.5017,19.5216,28100.0
2010-02-12 11:15:00,29.54,29.59,29.54,29.57,29700.0,19.5216,19.5546,19.5216,19.5414,29700.0
2010-02-12 11:20:00,29.56,29.63,29.56,29.62,28600.0,19.5348,19.581,19.5348,19.5744,28600.0
2010-02-12 11:25:00,29.61,29.66,29.59,29.66,58900.0,19.5678,19.6009,19.5546,19.6009,58900.0
2010-02-12 11:30:00,29.66,29.66,29.58,29.58,32100.0,19.6009,19.6009,19.548,19.548,32100.0
2010-02-12 11:35:00,29.57,29.6,29.55,29.58,20000.0,19.5414,19.5612,19.5282,19.548,20000.0
2010-02-12 11:40:00,29.57,29.64,29.57,29.62,28300.0,19.5414,19.5876,19.5414,19.5744,28300.0
2010-02-12 11:45:00,29.62,29.66,29.61,29.65,24200.0,19.5744,19.6009,19.5678,19.5942,24200.0
2010-02-12 11:50:00,29.65,29.66,29.61,29.64,22800.0,19.5942,19.6009,19.5678,19.5876,22800.0
2010-02-12 11:55:00,29.65,29.66,29.64,29.66,30800.0,19.5942,19.6009,19.5876,19.6009,30800.0
2010-02-12 12:00:00,29.65,29.74,29.65,29.74,44000.0,19.5942,19.6537,19.5942,19.6537,44000.0
2010-02-12 12:05:00,29.74,29.75,29.73,29.74,26500.0,19.6537,19.6603,19.6471,19.6537,26500.0
2010-02-12 12:10:00,29.75,29.82,29.74,29.82,60800.0,19.6603,19.7066,19.6537,19.7066,60800.0
2010-02-12 12:15:00,29.82,29.9,29.82,29.88,70000.0,19.7066,19.7595,19.7066,19.7462,70000.0
2010-02-12 12:20:00,29.88,29.93,29.87,29.89,60700.0,19.7462,19.7793,19.7396,19.7528,60700.0
2010-02-12 12:25:00,29.89,29.89,29.85,29.87,21600.0,19.7528,19.7528,19.7264,19.7396,21600.0
2010-02-12 12:30:00,29.88,29.89,29.85,29.87,37100.0,19.7462,19.7528,19.7264,19.7396,37100.0
2010-02-12 12:35:00,29.88,29.9,29.87,29.87,36500.0,19.7462,19.7595,19.7396,19.7396,36500.0
2010-02-12 12:40:00,29.88,29.88,29.84,29.85,27400.0,19.7462,19.7462,19.7198,19.7264,27400.0
2010-02-12 12:45:00,29.85,29.88,29.84,29.86,22100.0,19.7264,19.7462,19.7198,19.733,22100.0
2010-02-12 12:50:00,29.86,29.87,29.82,29.86,29400.0,19.733,19.7396,19.7066,19.733,29400.0
2010-02-12 12:55:00,29.86,29.87,29.82,29.84,18300.0,19.733,19.7396,19.7066,19.7198,18300.0
2010-02-12 13:00:00,29.84,29.84,29.81,29.82,16500.0,19.7198,19.7198,19.7,19.7066,16500.0
2010-02-12 13:05:00,29.81,29.82,29.8,29.8,17100.0,19.7,19.7066,19.6934,19.6934,17100.0
2010-02-12 13:10:00,29.8,29.81,29.75,29.75,48700.0,19.6934,19.7,19.6603,19.6603,48700.0
2010-02-12 13:15:00,29.75,29.75,29.67,29.71,73200.0,19.6603,19.6603,19.6075,19.6339,73200.0
2010-02-12 13:20:00,29.7,29.7,29.62,29.7,76500.0,19.6273,19.6273,19.5744,19.6273,76500.0
2010-02-12 13:25:00,29.7,29.72,29.69,29.69,21800.0,19.6273,19.6405,19.6207,19.6207,21800.0
2010-02-12 13:30:00,29.69,29.7,29.65,29.7,35700.0,19.6207,19.6273,19.5942,19.6273,35700.0
2010-02-12 13:35:00,29.69,29.71,29.67,29.67,14300.0,19.6207,19.6339,19.6075,19.6075,14300.0
2010-02-12 13:40:00,29.67,29.73,29.67,29.71,18200.0,19.6075,19.6471,19.6075,19.6339,18200.0
2010-02-12 13:45:00,29.71,29.72,29.71,29.71,9000.0,19.6339,19.6405,19.6339,19.6339,9000.0
2010-02-12 13:50:00,29.71,29.73,29.67,29.7,27600.0,19.6339,19.6471,19.6075,19.6273,27600.0
2010-02-12 13:55:00,29.7,29.7,29.68,29.7,13900.0,19.6273,19.6273,19.6141,19.6273,13900.0
2010-02-12 14:00:00,29.69,29.7,29.68,29.68,19700.0,19.6207,19.6273,19.6141,19.6141,19700.0
2010-02-12 14:05:00,29.68,29.7,29.68,29.69,44100.0,19.6141,19.6273,19.6141,19.6207,44100.0
2010-02-12 14:10:00,29.68,29.76,29.68,29.75,53900.0,19.6141,19.6669,19.6141,19.6603,53900.0
2010-02-12 14:15:00,29.75,29.78,29.72,29.76,30800.0,19.6603,19.6802,19.6405,19.6669,30800.0
2010-02-12 14:20:00,29.76,29.77,29.73,29.73,90400.0,19.6669,19.6735,19.6471,19.6471,90400.0
2010-02-12 14:25:00,29.73,29.73,29.7,29.72,58100.0,19.6471,19.6471,19.6273,19.6405,58100.0
2010-02-12 14:30:00,29.73,29.74,29.7,29.73,48300.0,19.6471,19.6537,19.6273,19.6471,48300.0
2010-02-12 14:35:00,29.72,29.72,29.68,29.7,31600.0,19.6405,19.6405,19.6141,19.6273,31600.0
2010-02-12 14:40:00,29.7,29.7,29.67,29.68,17600.0,19.6273,19.6273,19.6075,19.6141,17600.0
2010-02-12 14:45:00,29.7,29.71,29.68,29.7,9300.0,19.6273,19.6339,19.6141,19.6273,9300.0
2010-02-12 14:50:00,29.7,29.74,29.7,29.73,32200.0,19.6273,19.6537,19.6273,19.6471,32200.0
2010-02-12 14:55:00,29.73,29.74,29.66,29.68,64400.0,19.6471,19.6537,19.6009,19.6141,64400.0
2010-02-12 15:00:00,29.66,29.66,29.6,29.6,74500.0,19.6009,19.6009,19.5612,19.5612,74500.0
2010-02-12 15:05:00,29.6,29.64,29.6,29.62,53500.0,19.5612,19.5876,19.5612,19.5744,53500.0
2010-02-12 15:10:00,29.64,29.64,29.59,29.63,55700.0,19.5876,19.5876,19.5546,19.581,55700.0
2010-02-12 15:15:00,29.62,29.64,29.57,29.59,55300.0,19.5744,19.5876,19.5414,19.5546,55300.0
2010-02-12 15:20:00,29.59,29.64,29.56,29.64,50700.0,19.5546,19.5876,19.5348,19.5876,50700.0
2010-02-12 15:25:00,29.63,29.72,29.63,29.68,173000.0,19.581,19.6405,19.581,19.6141,173000.0
2010-02-12 15:30:00,29.69,29.71,29.64,29.71,227400.0,19.6207,19.6339,19.5876,19.6339,227400.0
2010-02-12 15:35:00,29.7,29.73,29.66,29.67,141700.0,19.6273,19.6471,19.6009,19.6075,141700.0
2010-02-12 15:40:00,29.67,29.77,29.63,29.73,195600.0,19.6075,19.6735,19.581,19.6471,195600.0
2010-02-12 15:45:00,29.73,29.77,29.72,29.75,101600.0,19.6471,19.6735,19.6405,19.6603,101600.0
2010-02-12 15:50:00,29.75,29.81,29.74,29.77,146200.0,19.6603,19.7,19.6537,19.6735,146200.0
2010-02-12 15:55:00,29.77,29.8,29.75,29.8,306400.0,19.6735,19.6934,19.6603,19.6934,306400.0
2010-02-16 09:30:00,29.89,30.0,29.62,29.75,213500.0,19.8534,19.9264,19.674,19.7604,213500.0
2010-02-16 09:35:00,29.76,29.8,29.67,29.69,89900.0,19.767,19.7936,19.7072,19.7205,89900.0
2010-02-16 09:40:00,29.69,29.71,29.68,29.68,33300.0,19.7205,19.7338,19.7139,19.7139,33300.0
2010-02-16 09:45:00,29.68,29.68,29.49,29.5,94800.0,19.7139,19.7139,19.5877,19.5943,94800.0
2010-02-16 09:50:00,29.5,29.51,29.4,29.4,126800.0,19.5943,19.601,19.5279,19.5279,126800.0
2010-02-16 09:55:00,29.4,29.41,29.25,29.28,215700.0,19.5279,19.5345,19.4283,19.4482,215700.0
2010-02-16 10:00:00,29.28,29.37,29.28,29.35,130000.0,19.4482,19.508,19.4482,19.4947,130000.0
2010-02-16 10:05:00,29.35,29.37,29.27,29.27,106000.0,19.4947,19.508,19.4415,19.4415,106000.0
2010-02-16 10:10:00,29.28,29.35,29.27,29.31,121400.0,19.4482,19.4947,19.4415,19.4681,121400.0
2010-02-16 10:15:00,29.31,29.47,29.3,29.47,90800.0,19.4681,19.5744,19.4615,19.5744,90800.0
2010-02-16 10:20:00,29.47,29.48,29.36,29.36,58500.0,19.5744,19.581,19.5013,19.5013,58500.0
2010-02-16 10:25:00,29.36,29.4,29.32,29.32,47500.0,19.5013,19.5279,19.4748,19.4748,47500.0
2010-02-16 10:30:00,29.33,29.38,29.32,29.32,66600.0,19.4814,19.5146,19.4748,19.4748,66600.0
2010-02-16 10:35:00,29.32,29.33,29.29,29.32,56300.0,19.4748,19.4814,19.4548,19.4748,56300.0
2010-02-16 10:40:00,29.32,29.41,29.32,29.39,72700.0,19.4748,19.5345,19.4748,19.5212,72700.0
2010-02-16 10:45:00,29.39,29.41,29.32,29.32,101900.0,19.5212,19.5345,19.4748,19.4748,101900.0
2010-02-16 10:50:00,29.32,29.34,29.26,29.26,112600.0,19.4748,19.488,19.4349,19.4349,112600.0
2010-02-16 10:55:00,29.27,29.29,29.25,29.25,72100.0,19.4415,19.4548,19.4283,19.4283,72100.0
2010-02-16 11:00:00,29.26,29.34,29.25,29.33,125900.0,19.4349,19.488,19.4283,19.4814,125900.0
2010-02-16 11:05:00,29.33,29.42,29.32,29.36,173700.0,19.4814,19.5412,19.4748,19.5013,173700.0
2010-02-16 11:10:00,29.36,29.37,29.31,29.33,79200.0,19.5013,19.508,19.4681,19.4814,79200.0
2010-02-16 11:15:00,29.33,29.4,29.32,29.39,139400.0,19.4814,19.5279,19.4748,19.5212,139400.0
2010-02-16 11:20:00,29.4,29.46,29.4,29.41,108400.0,19.5279,19.5677,19.5279,19.5345,108400.0
2010-02-16 11:25:00,29.41,29.42,29.38,29.4,78700.0,19.5345,19.5412,19.5146,19.5279,78700.0
2010-02-16 11:30:00,29.4,29.42,29.38,29.38,84200.0,19.5279,19.5412,19.5146,19.5146,84200.0
2010-02-16 11:35:00,29.39,29.4,29.34,29.34,101200.0,19.5212,19.5279,19.488,19.488,101200.0
2010-02-16 11:40:00,29.35,29.42,29.34,29.41,109700.0,19.4947,19.5412,19.488,19.5345,109700.0
2010-02-16 11:45:00,29.42,29.42,29.35,29.35,89300.0,19.5412,19.5412,19.4947,19.4947,89300.0
2010-02-16 11:50:00,29.35,29.37,29.32,29.36,96100.0,19.4947,19.508,19.4748,19.5013,96100.0
2010-02-16 11:55:00,29.37,29.42,29.36,29.39,118500.0,19.508,19.5412,19.5013,19.5212,118500.0
2010-02-16 12:00:00,29.39,29.48,29.39,29.48,71400.0,19.5212,19.581,19.5212,19.581,71400.0
2010-02-16 12:05:00,29.48,29.53,29.47,29.48,113300.0,19.581,19.6142,19.5744,19.581,113300.0
2010-02-16 12:10:00,29.48,29.54,29.47,29.52,197200.0,19.581,19.6209,19.5744,19.6076,197200.0
2010-02-16 12:15:00,29.52,29.58,29.5,29.57,89800.0,19.6076,19.6474,19.5943,19.6408,89800.0
2010-02-16 12:20:00,29.57,29.6,29.54,29.56,76000.0,19.6408,19.6607,19.6209,19.6342,76000.0
2010-02-16 12:25:00,29.55,29.56,29.53,29.53,52500.0,19.6275,19.6342,19.6142,19.6142,52500.0
2010-02-16 12:30:00,29.53,29.53,29.51,29.52,50500.0,19.6142,19.6142,19.601,19.6076,50500.0
2010-02-16 12:35:00,29.53,29.54,29.47,29.53,115700.0,19.6142,19.6209,19.5744,19.6142,115700.0
2010-02-16 12:40:00,29.54,29.57,29.53,29.54,90800.0,19.6209,19.6408,19.6142,19.6209,90800.0
2010-02-16 12:45:00,29.53,29.54,29.5,29.51,36500.0,19.6142,19.6209,19.5943,19.601,36500.0
2010-02-16 12:50:00,29.51,29.51,29.45,29.45,46500.0,19.601,19.601,19.5611,19.5611,46500.0
2010-02-16 12:55:00,29.46,29.46,29.4,29.43,54100.0,19.5677,19.5677,19.5279,19.5478,54100.0
2010-02-16 13:00:00,29.42,29.44,29.39,29.43,61400.0,19.5412,19.5545,19.5212,19.5478,61400.0
2010-02-16 13:05:00,29.42,29.45,29.41,29.41,43500.0,19.5412,19.5611,19.5345,19.5345,43500.0
2010-02-16 13:10:00,29.42,29.43,29.4,29.4,60800.0,19.5412,19.5478,19.5279,19.5279,60800.0
2010-02-16 13:15:00,29.4,29.41,29.36,29.37,47700.0,19.5279,19.5345,19.5013,19.508,47700.0
2010-02-16 13:20:00,29.37,29.38,29.35,29.35,44900.0,19.508,19.5146,19.4947,19.4947,44900.0
2010-02-16 13:25:00,29.35,29.36,29.32,29.33,43400.0,19.4947,19.5013,19.4748,19.4814,43400.0
2010-02-16 13:30:00,29.33,29.34,29.28,29.34,77500.0,19.4814,19.488,19.4482,19.488,77500.0
2010-02-16 13:35:00,29.33,29.34,29.3,29.32,38600.0,19.4814,19.488,19.4615,19.4748,38600.0
2010-02-16 13:40:00,29.31,29.32,29.3,29.31,24600.0,19.4681,19.4748,19.4615,19.4681,24600.0
2010-02-16 13:45:00,29.3,29.33,29.3,29.32,50400.0,19.4615,19.4814,19.4615,19.4748,50400.0
2010-02-16 13:50:00,29.32,29.35,29.32,29.33,30800.0,19.4748,19.4947,19.4748,19.4814,30800.0
2010-02-16 13:55:00,29.34,29.37,29.34,29.36,35900.0,19.488,19.508,19.488,19.5013,35900.0
2010-02-16 14:00:00,29.36,29.42,29.36,29.41,67200.0,19.5013,19.5412,19.5013,19.5345,67200.0
2010-02-16 14:05:00,29.41,29.42,29.4,29.41,48600.0,19.5345,19.5412,19.5279,19.5345,48600.0
2010-02-16 14:10:00,29.42,29.45,29.41,29.43,73000.0,19.5412,19.5611,19.5345,19.5478,73000.0
2010-02-16 14:15:00,29.43,29.45,29.43,29.43,25400.0,19.5478,19.5611,19.5478,19.5478,25400.0
2010-02-16 14:20:00,29.44,29.44,29.42,29.42,57800.0,19.5545,19.5545,19.5412,19.5412,57800.0
2010-02-16 14:25:00,29.42,29.45,29.41,29.42,101600.0,19.5412,19.5611,19.5345,19.5412,101600.0
2010-02-16 14:30:00,29.43,29.43,29.39,29.39,31800.0,19.5478,19.5478,19.5212,19.5212,31800.0
2010-02-16 14:35:00,29.39,29.4,29.39,29.4,39200.0,19.5212,19.5279,19.5212,19.5279,39200.0
2010-02-16 14:40:00,29.39,29.4,29.38,29.4,33200.0,19.5212,19.5279,19.5146,19.5279,33200.0
2010-02-16 14:45:00,29.39,29.4,29.39,29.4,21300.0,19.5212,19.5279,19.5212,19.5279,21300.0
2010-02-16 14:50:00,29.4,29.46,29.39,29.46,47800.0,19.5279,19.5677,19.5212,19.5677,47800.0
2010-02-16 14:55:00,29.46,29.46,29.41,29.41,51200.0,19.5677,19.5677,19.5345,19.5345,51200.0
2010-02-16 15:00:00,29.41,29.42,29.39,29.4,33200.0,19.5345,19.5412,19.5212,19.5279,33200.0
2010-02-16 15:05:00,29.39,29.4,29.39,29.39,34500.0,19.5212,19.5279,19.5212,19.5212,34500.0
2010-02-16 15:10:00,29.39,29.4,29.37,29.38,99600.0,19.5212,19.5279,19.508,19.5146,99600.0
2010-02-16 15:15:00,29.37,29.38,29.33,29.33,92100.0,19.508,19.5146,19.4814,19.4814,92100.0
2010-02-16 15:20:00,29.34,29.35,29.33,29.33,72800.0,19.488,19.4947,19.4814,19.4814,72800.0
2010-02-16 15:25:00,29.34,29.38,29.33,29.35,105500.0,19.488,19.5146,19.4814,19.4947,105500.0
2010-02-16 15:30:00,29.34,29.37,29.34,29.36,111600.0,19.488,19.508,19.488,19.5013,111600.0
2010-02-16 15:35:00,29.37,29.37,29.36,29.36,110900.0,19.508,19.508,19.5013,19.5013,110900.0
2010-02-16 15:40:00,29.36,29.45,29.36,29.44,204700.0,19.5013,19.5611,19.5013,19.5545,204700.0
2010-02-16 15:45:00,29.45,29.46,29.44,29.45,139100.0,19.5611,19.5677,19.5545,19.5611,139100.0
2010-02-16 15:50:00,29.45,29.49,29.45,29.49,264900.0,19.5611,19.5877,19.5611,19.5877,264900.0
2010-02-16 15:55:00,29.49,29.52,29.48,29.51,425500.0,19.5877,19.6076,19.581,19.601,425500.0
2010-02-17 09:30:00,29.62,29.83,29.58,29.71,117200.0,19.674,19.8135,19.6474,19.7338,117200.0
2010-02-17 09:35:00,29.71,29.85,29.71,29.83,97100.0,19.7338,19.8268,19.7338,19.8135,97100.0
2010-02-17 09:40:00,29.84,29.85,29.77,29.82,71300.0,19.8201,19.8268,19.7736,19.8069,71300.0
2010-02-17 09:45:00,29.81,29.83,29.77,29.78,74000.0,19.8002,19.8135,19.7736,19.7803,74000.0
2010-02-17 09:50:00,29.77,29.77,29.72,29.75,100100.0,19.7736,19.7736,19.7404,19.7604,100100.0
2010-02-17 09:55:00,29.75,29.78,29.73,29.74,65200.0,19.7604,19.7803,19.7471,19.7537,65200.0
2010-02-17 10:00:00,29.74,29.76,29.7,29.73,56500.0,19.7537,19.767,19.7272,19.7471,56500.0
2010-02-17 10:05:00,29.72,29.77,29.67,29.75,109300.0,19.7404,19.7736,19.7072,19.7604,109300.0
2010-02-17 10:10:00,29.74,29.76,29.73,29.74,46200.0,19.7537,19.767,19.7471,19.7537,46200.0
2010-02-17 10:15:00,29.74,29.76,29.72,29.73,56200.0,19.7537,19.767,19.7404,19.7471,56200.0
2010-02-17 10:20:00,29.74,29.76,29.7,29.7,73600.0,19.7537,19.767,19.7272,19.7272,73600.0
2010-02-17 10:25:00,29.7,29.76,29.69,29.75,67000.0,19.7272,19.767,19.7205,19.7604,67000.0
2010-02-17 10:30:00,29.75,29.76,29.71,29.73,57100.0,19.7604,19.767,19.7338,19.7471,57100.0
2010-02-17 10:35:00,29.73,29.73,29.66,29.67,43800.0,19.7471,19.7471,19.7006,19.7072,43800.0
2010-02-17 10:40:00,29.68,29.68,29.64,29.64,34300.0,19.7139,19.7139,19.6873,19.6873,34300.0
2010-02-17 10:45:00,29.63,29.64,29.6,29.62,50000.0,19.6807,19.6873,19.6607,19.674,50000.0
2010-02-17 10:50:00,29.62,29.64,29.6,29.6,59600.0,19.674,19.6873,19.6607,19.6607,59600.0
2010-02-17 10:55:00,29.61,29.68,29.58,29.68,87800.0,19.6674,19.7139,19.6474,19.7139,87800.0
2010-02-17 11:00:00,29.68,29.68,29.56,29.59,53300.0,19.7139,19.7139,19.6342,19.6541,53300.0
2010-02-17 11:05:00,29.59,29.67,29.59,29.64,60400.0,19.6541,19.7072,19.6541,19.6873,60400.0
2010-02-17 11:10:00,29.64,29.66,29.61,29.65,67600.0,19.6873,19.7006,19.6674,19.6939,67600.0
2010-02-17 11:15:00,29.63,29.66,29.62,29.64,42700.0,19.6807,19.7006,19.674,19.6873,42700.0
2010-02-17 11:20:00,29.65,29.67,29.64,29.67,24400.0,19.6939,19.7072,19.6873,19.7072,24400.0
2010-02-17 11:25:00,29.67,29.67,29.62,29.64,54100.0,19.7072,19.7072,19.674,19.6873,54100.0
2010-02-17 11:30:00,29.64,29.65,29.6,29.61,66900.0,19.6873,19.6939,19.6607,19.6674,66900.0
2010-02-17 11:35:00,29.61,29.63,29.6,29.63,37300.0,19.6674,19.6807,19.6607,19.6807,37300.0
2010-02-17 11:40:00,29.62,29.66,29.62,29.65,47800.0,19.674,19.7006,19.674,19.6939,47800.0
2010-02-17 11:45:00,29.65,29.71,29.63,29.71,52000.0,19.6939,19.7338,19.6807,19.7338,52000.0
2010-02-17 11:50:00,29.71,29.73,29.67,29.69,55600.0,19.7338,19.7471,19.7072,19.7205,55600.0
2010-02-17 11:55:00,29.69,29.7,29.67,29.67,14100.0,19.7205,19.7272,19.7072,19.7072,14100.0
2010-02-17 12:00:00,29.67,29.72,29.67,29.72,39400.0,19.7072,19.7404,19.7072,19.7404,39400.0
2010-02-17 12:05:00,29.72,29.73,29.69,29.7,54200.0,19.7404,19.7471,19.7205,19.7272,54200.0
2010-02-17 12:10:00,29.7,29.71,29.68,29.68,22900.0,19.7272,19.7338,19.7139,19.7139,22900.0
2010-02-17 12:15:00,29.68,29.73,29.68,29.72,33200.0,19.7139,19.7471,19.7139,19.7404,33200.0
2010-02-17 12:20:00,29.72,29.73,29.7,29.72,26200.0,19.7404,19.7471,19.7272,19.7404,26200.0
2010-02-17 12:25:00,29.71,29.72,29.69,29.71,17300.0,19.7338,19.7404,19.7205,19.7338,17300.0
2010-02-17 12:30:00,29.7,29.72,29.69,29.71,22900.0,19.7272,19.7404,19.7205,19.7338,22900.0
2010-02-17 12:35:00,29.71,29.72,29.71,29.72,30600.0,19.7338,19.7404,19.7338,19.7404,30600.0
2010-02-17 12:40:00,29.71,29.72,29.71,29.71,10800.0,19.7338,19.7404,19.7338,19.7338,10800.0
2010-02-17 12:45:00,29.71,29.72,29.7,29.71,27500.0,19.7338,19.7404,19.7272,19.7338,27500.0
2010-02-17 12:50:00,29.71,29.71,29.7,29.71,32600.0,19.7338,19.7338,19.7272,19.7338,32600.0
2010-02-17 12:55:00,29.71,29.73,29.7,29.72,34800.0,19.7338,19.7471,19.7272,19.7404,34800.0
2010-02-17 13:00:00,29.71,29.72,29.7,29.71,52500.0,19.7338,19.7404,19.7272,19.7338,52500.0
2010-02-17 13:05:00,29.7,29.7,29.69,29.7,16200.0,19.7272,19.7272,19.7205,19.7272,16200.0
2010-02-17 13:10:00,29.7,29.7,29.67,29.68,116300.0,19.7272,19.7272,19.7072,19.7139,116300.0
2010-02-17 13:15:00,29.7,29.75,29.69,29.73,123700.0,19.7272,19.7604,19.7205,19.7471,123700.0
2010-02-17 13:20:00,29.73,29.77,29.72,29.76,34700.0,19.7471,19.7736,19.7404,19.767,34700.0
2010-02-17 13:25:00,29.75,29.77,29.75,29.77,36500.0,19.7604,19.7736,19.7604,19.7736,36500.0
2010-02-17 13:30:00,29.76,29.77,29.75,29.76,20400.0,19.767,19.7736,19.7604,19.767,20400.0
2010-02-17 13:35:00,29.76,29.76,29.74,29.75,41800.0,19.767,19.767,19.7537,19.7604,41800.0
2010-02-17 13:40:00,29.75,29.76,29.74,29.75,45100.0,19.7604,19.767,19.7537,19.7604,45100.0
2010-02-17 13:45:00,29.75,29.75,29.71,29.71,41200.0,19.7604,19.7604,19.7338,19.7338,41200.0
2010-02-17 13:50:00,29.71,29.72,29.7,29.7,19000.0,19.7338,19.7404,19.7272,19.7272,19000.0
2010-02-17 13:55:00,29.7,29.72,29.68,29.72,32000.0,19.7272,19.7404,19.7139,19.7404,32000.0
2010-02-17 14:00:00,29.71,29.71,29.66,29.67,88900.0,19.7338,19.7338,19.7006,19.7072,88900.0
2010-02-17 14:05:00,29.67,29.72,29.64,29.71,98400.0,19.7072,19.7404,19.6873,19.7338,98400.0
2010-02-17 14:10:00,29.7,29.72,29.67,29.71,39100.0,19.7272,19.7404,19.7072,19.7338,39100.0
2010-02-17 14:15:00,29.7,29.71,29.67,29.68,30700.0,19.7272,19.7338,19.7072,19.7139,30700.0
2010-02-17 14:20:00,29.67,29.69,29.63,29.69,36700.0,19.7072,19.7205,19.6807,19.7205,36700.0
2010-02-17 14:25:00,29.69,29.75,29.67,29.73,43000.0,19.7205,19.7604,19.7072,19.7471,43000.0
2010-02-17 14:30:00,29.73,29.78,29.72,29.77,43100.0,19.7471,19.7803,19.7404,19.7736,43100.0
2010-02-17 14:35:00,29.77,29.77,29.74,29.76,28500.0,19.7736,19.7736,19.7537,19.767,28500.0
2010-02-17 14:40:00,29.76,29.8,29.75,29.77,38500.0,19.767,19.7936,19.7604,19.7736,38500.0
2010-02-17 14:45:00,29.78,29.79,29.76,29.76,43200.0,19.7803,19.7869,19.767,19.767,43200.0
2010-02-17 14:50:00,29.76,29.8,29.75,29.8,69600.0,19.767,19.7936,19.7604,19.7936,69600.0
2010-02-17 14:55:00,29.79,29.84,29.79,29.83,36500.0,19.7869,19.8201,19.7869,19.8135,36500.0
2010-02-17 15:00:00,29.83,29.83,29.77,29.79,54600.0,19.8135,19.8135,19.7736,19.7869,54600.0
2010-02-17 15:05:00,29.79,29.8,29.77,29.77,26500.0,19.7869,19.7936,19.7736,19.7736,26500.0
2010-02-17 15:10:00,29.78,29.81,29.76,29.81,37100.0,19.7803,19.8002,19.767,19.8002,37100.0
2010-02-17 15:15:00,29.81,29.85,29.8,29.84,27300.0,19.8002,19.8268,19.7936,19.8201,27300.0
2010-02-17 15:20:00,29.84,29.85,29.83,29.84,64400.0,19.8201,19.8268,19.8135,19.8201,64400.0
2010-02-17 15:25:00,29.84,29.85,29.83,29.83,23600.0,19.8201,19.8268,19.8135,19.8135,23600.0
2010-02-17 15:30:00,29.84,29.85,29.83,29.83,43200.0,19.8201,19.8268,19.8135,19.8135,43200.0
2010-02-17 15:35:00,29.83,29.84,29.83,29.84,43600.0,19.8135,19.8201,19.8135,19.8201,43600.0
2010-02-17 15:40:00,29.84,29.84,29.82,29.84,97900.0,19.8201,19.8201,19.8069,19.8201,97900.0
2010-02-17 15:45:00,29.84,29.85,29.84,29.85,74200.0,19.8201,19.8268,19.8201,19.8268,74200.0
2010-02-17 15:50:00,29.85,29.89,29.84,29.89,149900.0,19.8268,19.8534,19.8201,19.8534,149900.0
2010-02-17 15:55:00,29.89,29.89,29.86,29.87,225300.0,19.8534,19.8534,19.8334,19.8401,225300.0
2010-02-18 09:30:00,29.72,29.89,29.72,29.8,89000.0,19.7404,19.8534,19.7404,19.7936,89000.0
2010-02-18 09:35:00,29.81,29.87,29.78,29.79,31200.0,19.8002,19.8401,19.7803,19.7869,31200.0
2010-02-18 09:40:00,29.79,29.81,29.75,29.75,26300.0,19.7869,19.8002,19.7604,19.7604,26300.0
2010-02-18 09:45:00,29.76,29.79,29.76,29.76,26200.0,19.767,19.7869,19.767,19.767,26200.0
2010-02-18 09:50:00,29.76,29.83,29.76,29.81,87200.0,19.767,19.8135,19.767,19.8002,87200.0
2010-02-18 09:55:00,29.82,29.83,29.8,29.8,47900.0,19.8069,19.8135,19.7936,19.7936,47900.0
2010-02-18 10:00:00,29.8,29.8,29.75,29.75,75600.0,19.7936,19.7936,19.7604,19.7604,75600.0
2010-02-18 10:05:00,29.75,29.76,29.7,29.71,26600.0,19.7604,19.767,19.7272,19.7338,26600.0
2010-02-18 10:10:00,29.71,29.76,29.7,29.73,33500.0,19.7338,19.767,19.7272,19.7471,33500.0
2010-02-18 10:15:00,29.73,29.79,29.73,29.78,41200.0,19.7471,19.7869,19.7471,19.7803,41200.0
2010-02-18 10:20:00,29.79,29.8,29.76,29.76,54800.0,19.7869,19.7936,19.767,19.767,54800.0
2010-02-18 10:25:00,29.76,29.79,29.75,29.79,93400.0,19.767,19.7869,19.7604,19.7869,93400.0
2010-02-18 10:30:00,29.79,29.79,29.68,29.7,51900.0,19.7869,19.7869,19.7139,19.7272,51900.0
2010-02-18 10:35:00,29.7,29.75,29.7,29.74,71100.0,19.7272,19.7604,19.7272,19.7537,71100.0
2010-02-18 10:40:00,29.74,29.74,29.69,29.72,46800.0,19.7537,19.7537,19.7205,19.7404,46800.0
2010-02-18 10:45:00,29.72,29.75,29.72,29.72,32000.0,19.7404,19.7604,19.7404,19.7404,32000.0
2010-02-18 10:50:00,29.73,29.76,29.72,29.74,49600.0,19.7471,19.767,19.7404,19.7537,49600.0
2010-02-18 10:55:00,29.74,29.77,29.72,29.74,102200.0,19.7537,19.7736,19.7404,19.7537,102200.0
2010-02-18 11:00:00,29.74,29.75,29.72,29.73,37800.0,19.7537,19.7604,19.7404,19.7471,37800.0
2010-02-18 11:05:00,29.73,29.74,29.7,29.72,54300.0,19.7471,19.7537,19.7272,19.7404,54300.0
2010-02-18 11:10:00,29.72,29.74,29.72,29.74,44500.0,19.7404,19.7537,19.7404,19.7537,44500.0
2010-02-18 11:15:00,29.73,29.74,29.72,29.74,53800.0,19.7471,19.7537,19.7404,19.7537,53800.0
2010-02-18 11:20:00,29.73,29.78,29.72,29.78,43200.0,19.7471,19.7803,19.7404,19.7803,43200.0
2010-02-18 11:25:00,29.78,29.83,29.75,29.81,109400.0,19.7803,19.8135,19.7604,19.8002,109400.0
2010-02-18 11:30:00,29.81,29.83,29.78,29.83,75800.0,19.8002,19.8135,19.7803,19.8135,75800.0
2010-02-18 11:35:00,29.83,29.83,29.78,29.79,43700.0,19.8135,19.8135,19.7803,19.7869,43700.0
2010-02-18 11:40:00,29.8,29.82,29.79,29.82,16200.0,19.7936,19.8069,19.7869,19.8069,16200.0
2010-02-18 11:45:00,29.82,29.84,29.79,29.79,31600.0,19.8069,19.8201,19.7869,19.7869,31600.0
2010-02-18 11:50:00,29.79,29.81,29.76,29.76,34000.0,19.7869,19.8002,19.767,19.767,34000.0
2010-02-18 11:55:00,29.75,29.76,29.74,29.76,16400.0,19.7604,19.767,19.7537,19.767,16400.0
2010-02-18 12:00:00,29.76,29.78,29.76,29.78,10200.0,19.767,19.7803,19.767,19.7803,10200.0
2010-02-18 12:05:00,29.77,29.78,29.76,29.77,8600.0,19.7736,19.7803,19.767,19.7736,8600.0
2010-02-18 12:10:00,29.78,29.78,29.74,29.74,17200.0,19.7803,19.7803,19.7537,19.7537,17200.0
2010-02-18 12:15:00,29.74,29.75,29.73,29.74,12900.0,19.7537,19.7604,19.7471,19.7537,12900.0
2010-02-18 12:20:00,29.74,29.77,29.74,29.76,11000.0,19.7537,19.7736,19.7537,19.767,11000.0
2010-02-18 12:25:00,29.77,29.78,29.76,29.78,25200.0,19.7736,19.7803,19.767,19.7803,25200.0
2010-02-18 12:30:00,29.78,29.79,29.76,29.77,20700.0,19.7803,19.7869,19.767,19.7736,20700.0
2010-02-18 12:35:00,29.76,29.76,29.74,29.74,23600.0,19.767,19.767,19.7537,19.7537,23600.0
2010-02-18 12:40:00,29.75,29.75,29.74,29.74,3400.0,19.7604,19.7604,19.7537,19.7537,3400.0
2010-02-18 12:45:00,29.75,29.75,29.74,29.74,16800.0,19.7604,19.7604,19.7537,19.7537,16800.0
2010-02-18 12:50:00,29.74,29.76,29.74,29.76,13500.0,19.7537,19.767,19.7537,19.767,13500.0
2010-02-18 12:55:00,29.76,29.79,29.75,29.79,16700.0,19.767,19.7869,19.7604,19.7869,16700.0
2010-02-18 13:00:00,29.79,29.81,29.78,29.81,19800.0,19.7869,19.8002,19.7803,19.8002,19800.0
2010-02-18 13:05:00,29.81,29.85,29.79,29.84,42000.0,19.8002,19.8268,19.7869,19.8201,42000.0
2010-02-18 13:10:00,29.85,29.86,29.84,29.86,31000.0,19.8268,19.8334,19.8201,19.8334,31000.0
2010-02-18 13:15:00,29.86,29.88,29.85,29.85,25700.0,19.8334,19.8467,19.8268,19.8268,25700.0
2010-02-18 13:20:00,29.85,29.87,29.85,29.87,44200.0,19.8268,19.8401,19.8268,19.8401,44200.0
2010-02-18 13:25:00,29.86,29.88,29.85,29.88,53000.0,19.8334,19.8467,19.8268,19.8467,53000.0
2010-02-18 13:30:00,29.88,29.9,29.85,29.85,30500.0,19.8467,19.86,19.8268,19.8268,30500.0
2010-02-18 13:35:00,29.86,29.86,29.82,29.83,18900.0,19.8334,19.8334,19.8069,19.8135,18900.0
2010-02-18 13:40:00,29.82,29.83,29.79,29.83,28200.0,19.8069,19.8135,19.7869,19.8135,28200.0
2010-02-18 13:45:00,29.83,29.84,29.82,29.82,10300.0,19.8135,19.8201,19.8069,19.8069,10300.0
2010-02-18 13:50:00,29.83,29.86,29.82,29.85,19600.0,19.8135,19.8334,19.8069,19.8268,19600.0
2010-02-18 13:55:00,29.86,29.86,29.83,29.83,16600.0,19.8334,19.8334,19.8135,19.8135,16600.0
2010-02-18 14:00:00,29.84,29.85,29.82,29.83,18600.0,19.8201,19.8268,19.8069,19.8135,18600.0
2010-02-18 14:05:00,29.84,29.85,29.83,29.85,9800.0,19.8201,19.8268,19.8135,19.8268,9800.0
2010-02-18 14:10:00,29.85,29.85,29.83,29.83,9800.0,19.8268,19.8268,19.8135,19.8135,9800.0
2010-02-18 14:15:00,29.83,29.92,29.82,29.92,53000.0,19.8135,19.8733,19.8069,19.8733,53000.0
2010-02-18 14:20:00,29.92,29.92,29.88,29.89,34400.0,19.8733,19.8733,19.8467,19.8534,34400.0
2010-02-18 14:25:00,29.89,29.91,29.88,29.9,37200.0,19.8534,19.8666,19.8467,19.86,37200.0
2010-02-18 14:30:00,29.91,29.93,29.88,29.88,48600.0,19.8666,19.8799,19.8467,19.8467,48600.0
2010-02-18 14:35:00,29.88,29.97,29.88,29.95,56100.0,19.8467,19.9065,19.8467,19.8932,56100.0
2010-02-18 14:40:00,29.94,29.96,29.93,29.95,24200.0,19.8866,19.8999,19.8799,19.8932,24200.0
2010-02-18 14:45:00,29.95,30.01,29.95,30.0,66200.0,19.8932,19.9331,19.8932,19.9264,66200.0
2010-02-18 14:50:00,29.99,30.01,29.97,30.0,58900.0,19.9198,19.9331,19.9065,19.9264,58900.0
2010-02-18 14:55:00,30.0,30.02,29.99,30.01,25300.0,19.9264,19.9397,19.9198,19.9331,25300.0
2010-02-18 15:00:00,30.02,30.04,30.0,30.0,31100.0,19.9397,19.953,19.9264,19.9264,31100.0
2010-02-18 15:05:00,30.0,30.01,29.99,30.01,26600.0,19.9264,19.9331,19.9198,19.9331,26600.0
2010-02-18 15:10:00,30.0,30.0,29.99,29.99,27800.0,19.9264,19.9264,19.9198,19.9198,27800.0
2010-02-18 15:15:00,29.99,30.02,29.99,30.01,29200.0,19.9198,19.9397,19.9198,19.9331,29200.0
2010-02-18 15:20:00,30.02,30.03,29.99,30.0,73900.0,19.9397,19.9463,19.9198,19.9264,73900.0
2010-02-18 15:25:00,30.0,30.01,29.99,29.99,53400.0,19.9264,19.9331,19.9198,19.9198,53400.0
2010-02-18 15:30:00,29.99,30.03,29.99,30.01,119000.0,19.9198,19.9463,19.9198,19.9331,119000.0
2010-02-18 15:35:00,30.01,30.01,29.98,29.99,128000.0,19.9331,19.9331,19.9131,19.9198,128000.0
2010-02-18 15:40:00,29.99,30.0,29.96,29.97,131700.0,19.9198,19.9264,19.8999,19.9065,131700.0
2010-02-18 15:45:00,29.97,29.97,29.95,29.95,103100.0,19.9065,19.9065,19.8932,19.8932,103100.0
2010-02-18 15:50:00,29.96,29.97,29.94,29.97,129200.0,19.8999,19.9065,19.8866,19.9065,129200.0
2010-02-18 15:55:00,29.96,29.98,29.96,29.97,105900.0,19.8999,19.9131,19.8999,19.9065,105900.0
2010-02-19 09:30:00,29.86,30.02,29.7,29.79,560900.0,19.8334,19.9397,19.7272,19.7869,560900.0
2010-02-19 09:35:00,29.79,29.82,29.73,29.78,51700.0,19.7869,19.8069,19.7471,19.7803,51700.0
2010-02-19 09:40:00,29.77,29.82,29.75,29.78,37800.0,19.7736,19.8069,19.7604,19.7803,37800.0
2010-02-19 09:45:00,29.77,29.81,29.74,29.79,88500.0,19.7736,19.8002,19.7537,19.7869,88500.0
2010-02-19 09:50:00,29.8,29.8,29.75,29.78,42100.0,19.7936,19.7936,19.7604,19.7803,42100.0
2010-02-19 09:55:00,29.78,29.8,29.71,29.71,63400.0,19.7803,19.7936,19.7338,19.7338,63400.0
2010-02-19 10:00:00,29.72,29.77,29.69,29.7,55600.0,19.7404,19.7736,19.7205,19.7272,55600.0
2010-02-19 10:05:00,29.7,29.72,29.58,29.65,121200.0,19.7272,19.7404,19.6474,19.6939,121200.0
2010-02-19 10:10:00,29.64,29.66,29.62,29.65,51800.0,19.6873,19.7006,19.674,19.6939,51800.0
2010-02-19 10:15:00,29.64,29.66,29.62,29.64,21400.0,19.6873,19.7006,19.674,19.6873,21400.0
2010-02-19 10:20:00,29.65,29.72,29.64,29.69,47500.0,19.6939,19.7404,19.6873,19.7205,47500.0
2010-02-19 10:25:00,29.7,29.76,29.67,29.71,30100.0,19.7272,19.767,19.7072,19.7338,30100.0
2010-02-19 10:30:00,29.71,29.73,29.68,29.73,30200.0,19.7338,19.7471,19.7139,19.7471,30200.0
2010-02-19 10:35:00,29.72,29.74,29.7,29.73,29600.0,19.7404,19.7537,19.7272,19.7471,29600.0
2010-02-19 10:40:00,29.72,29.73,29.69,29.69,27200.0,19.7404,19.7471,19.7205,19.7205,27200.0
2010-02-19 10:45:00,29.7,29.79,29.7,29.77,39000.0,19.7272,19.7869,19.7272,19.7736,39000.0
2010-02-19 10:50:00,29.77,29.79,29.77,29.78,22600.0,19.7736,19.7869,19.7736,19.7803,22600.0
2010-02-19 10:55:00,29.78,29.81,29.77,29.81,20100.0,19.7803,19.8002,19.7736,19.8002,20100.0
2010-02-19 11:00:00,29.82,29.82,29.79,29.79,29600.0,19.8069,19.8069,19.7869,19.7869,29600.0
2010-02-19 11:05:00,29.79,29.86,29.78,29.86,32100.0,19.7869,19.8334,19.7803,19.8334,32100.0
2010-02-19 11:10:00,29.85,29.94,29.85,29.94,72400.0,19.8268,19.8866,19.8268,19.8866,72400.0
2010-02-19 11:15:00,29.94,29.99,29.94,29.97,52000.0,19.8866,19.9198,19.8866,19.9065,52000.0
2010-02-19 11:20:00,29.97,30.04,29.96,30.02,58900.0,19.9065,19.953,19.8999,19.9397,58900.0
2010-02-19 11:25:00,30.02,30.02,29.97,29.99,19800.0,19.9397,19.9397,19.9065,19.9198,19800.0
2010-02-19 11:30:00,29.99,30.04,29.97,30.03,43100.0,19.9198,19.953,19.9065,19.9463,43100.0
2010-02-19 11:35:00,30.03,30.04,29.99,30.04,46000.0,19.9463,19.953,19.9198,19.953,46000.0
2010-02-19 11:40:00,30.04,30.05,29.97,29.99,23500.0,19.953,19.9596,19.9065,19.9198,23500.0
2010-02-19 11:45:00,29.99,30.0,29.97,29.97,25900.0,19.9198,19.9264,19.9065,19.9065,25900.0
2010-02-19 11:50:00,29.97,29.99,29.96,29.97,29100.0,19.9065,19.9198,19.8999,19.9065,29100.0
2010-02-19 11:55:00,29.97,29.98,29.95,29.97,33300.0,19.9065,19.9131,19.8932,19.9065,33300.0
2010-02-19 12:00:00,29.97,30.0,29.97,29.98,53000.0,19.9065,19.9264,19.9065,19.9131,53000.0
2010-02-19 12:05:00,29.98,30.0,29.94,29.99,25400.0,19.9131,19.9264,19.8866,19.9198,25400.0
2010-02-19 12:10:00,29.99,30.0,29.94,29.94,17200.0,19.9198,19.9264,19.8866,19.8866,17200.0
2010-02-19 12:15:00,29.94,29.96,29.92,29.96,17900.0,19.8866,19.8999,19.8733,19.8999,17900.0
2010-02-19 12:20:00,29.96,29.98,29.94,29.97,18600.0,19.8999,19.9131,19.8866,19.9065,18600.0
2010-02-19 12:25:00,29.97,30.0,29.96,29.97,41700.0,19.9065,19.9264,19.8999,19.9065,41700.0
2010-02-19 12:30:00,29.97,29.99,29.94,29.98,30600.0,19.9065,19.9198,19.8866,19.9131,30600.0
2010-02-19 12:35:00,29.97,29.98,29.95,29.95,11100.0,19.9065,19.9131,19.8932,19.8932,11100.0
2010-02-19 12:40:00,29.95,29.96,29.93,29.93,17400.0,19.8932,19.8999,19.8799,19.8799,17400.0
2010-02-19 12:45:00,29.93,29.96,29.93,29.94,20800.0,19.8799,19.8999,19.8799,19.8866,20800.0
2010-02-19 12:50:00,29.94,29.95,29.93,29.94,17800.0,19.8866,19.8932,19.8799,19.8866,17800.0
2010-02-19 12:55:00,29.94,29.97,29.93,29.94,87600.0,19.8866,19.9065,19.8799,19.8866,87600.0
2010-02-19 13:00:00,29.94,29.95,29.89,29.94,69900.0,19.8866,19.8932,19.8534,19.8866,69900.0
2010-02-19 13:05:00,29.94,29.96,29.93,29.96,12300.0,19.8866,19.8999,19.8799,19.8999,12300.0
2010-02-19 13:10:00,29.95,29.99,29.95,29.97,93800.0,19.8932,19.9198,19.8932,19.9065,93800.0
2010-02-19 13:15:00,29.97,29.98,29.93,29.93,35100.0,19.9065,19.9131,19.8799,19.8799,35100.0
2010-02-19 13:20:00,29.93,29.96,29.92,29.94,33500.0,19.8799,19.8999,19.8733,19.8866,33500.0
2010-02-19 13:25:00,29.94,29.97,29.92,29.97,18900.0,19.8866,19.9065,19.8733,19.9065,18900.0
2010-02-19 13:30:00,29.97,29.98,29.95,29.98,21700.0,19.9065,19.9131,19.8932,19.9131,21700.0
2010-02-19 13:35:00,29.97,30.0,29.97,29.99,11700.0,19.9065,19.9264,19.9065,19.9198,11700.0
2010-02-19 13:40:00,29.98,29.98,29.94,29.95,22700.0,19.9131,19.9131,19.8866,19.8932,22700.0
2010-02-19 13:45:00,29.94,29.98,29.94,29.94,31600.0,19.8866,19.9131,19.8866,19.8866,31600.0
2010-02-19 13:50:00,29.94,29.95,29.9,29.94,25300.0,19.8866,19.8932,19.86,19.8866,25300.0
2010-02-19 13:55:00,29.94,29.96,29.93,29.96,20600.0,19.8866,19.8999,19.8799,19.8999,20600.0
2010-02-19 14:00:00,29.95,29.95,29.93,29.95,12800.0,19.8932,19.8932,19.8799,19.8932,12800.0
2010-02-19 14:05:00,29.94,29.95,29.89,29.9,21600.0,19.8866,19.8932,19.8534,19.86,21600.0
2010-02-19 14:10:00,29.9,29.94,29.89,29.94,14400.0,19.86,19.8866,19.8534,19.8866,14400.0
2010-02-19 14:15:00,29.94,29.95,29.92,29.93,27200.0,19.8866,19.8932,19.8733,19.8799,27200.0
2010-02-19 14:20:00,29.93,29.95,29.92,29.94,85400.0,19.8799,19.8932,19.8733,19.8866,85400.0
2010-02-19 14:25:00,29.95,29.95,29.92,29.92,16600.0,19.8932,19.8932,19.8733,19.8733,16600.0
2010-02-19 14:30:00,29.93,29.97,29.91,29.96,27400.0,19.8799,19.9065,19.8666,19.8999,27400.0
2010-02-19 14:35:00,29.96,29.97,29.93,29.95,25100.0,19.8999,19.9065,19.8799,19.8932,25100.0
2010-02-19 14:40:00,29.94,29.95,29.92,29.93,32400.0,19.8866,19.8932,19.8733,19.8799,32400.0
2010-02-19 14:45:00,29.93,29.94,29.91,29.94,15400.0,19.8799,19.8866,19.8666,19.8866,15400.0
2010-02-19 14:50:00,29.94,29.96,29.92,29.95,24300.0,19.8866,19.8999,19.8733,19.8932,24300.0
2010-02-19 14:55:00,29.94,29.94,29.9,29.93,56400.0,19.8866,19.8866,19.86,19.8799,56400.0
2010-02-19 15:00:00,29.92,29.93,29.91,29.91,21500.0,19.8733,19.8799,19.8666,19.8666,21500.0
2010-02-19 15:05:00,29.91,29.93,29.9,29.93,32800.0,19.8666,19.8799,19.86,19.8799,32800.0
2010-02-19 15:10:00,29.93,29.94,29.86,29.86,31400.0,19.8799,19.8866,19.8334,19.8334,31400.0
2010-02-19 15:15:00,29.87,29.89,29.86,29.87,32200.0,19.8401,19.8534,19.8334,19.8401,32200.0
2010-02-19 15:20:00,29.88,29.89,29.86,29.89,25500.0,19.8467,19.8534,19.8334,19.8534,25500.0
2010-02-19 15:25:00,29.89,29.9,29.88,29.88,24900.0,19.8534,19.86,19.8467,19.8467,24900.0
2010-02-19 15:30:00,29.89,29.93,29.89,29.92,36500.0,19.8534,19.8799,19.8534,19.8733,36500.0
2010-02-19 15:35:00,29.93,29.95,29.92,29.94,53000.0,19.8799,19.8932,19.8733,19.8866,53000.0
2010-02-19 15:40:00,29.94,29.99,29.93,29.97,61800.0,19.8866,19.9198,19.8799,19.9065,61800.0
2010-02-19 15:45:00,29.96,29.98,29.96,29.96,55600.0,19.8999,19.9131,19.8999,19.8999,55600.0
2010-02-19 15:50:00,29.96,29.99,29.96,29.98,159500.0,19.8999,19.9198,19.8999,19.9131,159500.0
2010-02-19 15:55:00,29.99,29.99,29.97,29.98,183000.0,19.9198,19.9198,19.9065,19.9131,183000.0
2010-02-22 09:30:00,29.89,30.02,29.83,29.98,129500.0,19.8534,19.9397,19.8135,19.9131,129500.0
2010-02-22 09:35:00,29.99,30.05,29.88,29.88,122700.0,19.9198,19.9596,19.8467,19.8467,122700.0
2010-02-22 09:40:00,29.88,29.91,29.78,29.81,95600.0,19.8467,19.8666,19.7803,19.8002,95600.0
2010-02-22 09:45:00,29.8,29.81,29.74,29.75,57900.0,19.7936,19.8002,19.7537,19.7604,57900.0
2010-02-22 09:50:00,29.75,29.77,29.69,29.72,53500.0,19.7604,19.7736,19.7205,19.7404,53500.0
2010-02-22 09:55:00,29.72,29.76,29.71,29.75,33700.0,19.7404,19.767,19.7338,19.7604,33700.0
2010-02-22 10:00:00,29.75,29.76,29.67,29.67,74300.0,19.7604,19.767,19.7072,19.7072,74300.0
2010-02-22 10:05:00,29.68,29.71,29.66,29.68,32600.0,19.7139,19.7338,19.7006,19.7139,32600.0
2010-02-22 10:10:00,29.69,29.73,29.69,29.71,45900.0,19.7205,19.7471,19.7205,19.7338,45900.0
2010-02-22 10:15:00,29.71,29.75,29.7,29.72,59100.0,19.7338,19.7604,19.7272,19.7404,59100.0
2010-02-22 10:20:00,29.73,29.75,29.72,29.74,57500.0,19.7471,19.7604,19.7404,19.7537,57500.0
2010-02-22 10:25:00,29.73,29.75,29.7,29.72,63900.0,19.7471,19.7604,19.7272,19.7404,63900.0
2010-02-22 10:30:00,29.72,29.76,29.71,29.73,32800.0,19.7404,19.767,19.7338,19.7471,32800.0
2010-02-22 10:35:00,29.72,29.74,29.7,29.7,17800.0,19.7404,19.7537,19.7272,19.7272,17800.0
2010-02-22 10:40:00,29.71,29.71,29.68,29.69,36400.0,19.7338,19.7338,19.7139,19.7205,36400.0
2010-02-22 10:45:00,29.69,29.72,29.66,29.66,45500.0,19.7205,19.7404,19.7006,19.7006,45500.0
2010-02-22 10:50:00,29.66,29.68,29.65,29.68,32100.0,19.7006,19.7139,19.6939,19.7139,32100.0
2010-02-22 10:55:00,29.68,29.72,29.65,29.66,32900.0,19.7139,19.7404,19.6939,19.7006,32900.0
2010-02-22 11:00:00,29.65,29.69,29.65,29.67,30500.0,19.6939,19.7205,19.6939,19.7072,30500.0
2010-02-22 11:05:00,29.67,29.7,29.67,29.67,63100.0,19.7072,19.7272,19.7072,19.7072,63100.0
2010-02-22 11:10:00,29.67,29.68,29.65,29.66,31800.0,19.7072,19.7139,19.6939,19.7006,31800.0
2010-02-22 11:15:00,29.67,29.7,29.65,29.69,28900.0,19.7072,19.7272,19.6939,19.7205,28900.0
2010-02-22 11:20:00,29.7,29.7,29.67,29.7,22400.0,19.7272,19.7272,19.7072,19.7272,22400.0
2010-02-22 11:25:00,29.71,29.71,29.67,29.69,26200.0,19.7338,19.7338,19.7072,19.7205,26200.0
2010-02-22 11:30:00,29.7,29.75,29.7,29.74,49200.0,19.7272,19.7604,19.7272,19.7537,49200.0
2010-02-22 11:35:00,29.74,29.76,29.73,29.73,55200.0,19.7537,19.767,19.7471,19.7471,55200.0
2010-02-22 11:40:00,29.74,29.75,29.72,29.74,38400.0,19.7537,19.7604,19.7404,19.7537,38400.0
2010-02-22 11:45:00,29.74,29.78,29.67,29.68,60700.0,19.7537,19.7803,19.7072,19.7139,60700.0
2010-02-22 11:50:00,29.68,29.78,29.67,29.76,81800.0,19.7139,19.7803,19.7072,19.767,81800.0
2010-02-22 11:55:00,29.77,29.79,29.75,29.76,33000.0,19.7736,19.7869,19.7604,19.767,33000.0
2010-02-22 12:00:00,29.76,29.8,29.76,29.8,22100.0,19.767,19.7936,19.767,19.7936,22100.0
2010-02-22 12:05:00,29.8,29.8,29.76,29.77,17800.0,19.7936,19.7936,19.767,19.7736,17800.0
2010-02-22 12:10:00,29.77,29.78,29.76,29.77,21300.0,19.7736,19.7803,19.767,19.7736,21300.0
2010-02-22 12:15:00,29.76,29.78,29.75,29.77,26600.0,19.767,19.7803,19.7604,19.7736,26600.0
2010-02-22 12:20:00,29.77,29.78,29.75,29.76,17800.0,19.7736,19.7803,19.7604,19.767,17800.0
2010-02-22 12:25:00,29.76,29.8,29.75,29.8,26600.0,19.767,19.7936,19.7604,19.7936,26600.0
2010-02-22 12:30:00,29.8,29.82,29.79,29.79,32800.0,19.7936,19.8069,19.7869,19.7869,32800.0
2010-02-22 12:35:00,29.79,29.82,29.79,29.82,33200.0,19.7869,19.8069,19.7869,19.8069,33200.0
2010-02-22 12:40:00,29.82,29.82,29.79,29.81,40700.0,19.8069,19.8069,19.7869,19.8002,40700.0
2010-02-22 12:45:00,29.81,29.85,29.81,29.85,9800.0,19.8002,19.8268,19.8002,19.8268,9800.0
2010-02-22 12:50:00,29.84,29.84,29.8,29.83,19800.0,19.8201,19.8201,19.7936,19.8135,19800.0
2010-02-22 12:55:00,29.82,29.86,29.8,29.86,29400.0,19.8069,19.8334,19.7936,19.8334,29400.0
2010-02-22 13:00:00,29.85,29.86,29.82,29.83,29500.0,19.8268,19.8334,19.8069,19.8135,29500.0
2010-02-22 13:05:00,29.83,29.83,29.8,29.82,28500.0,19.8135,19.8135,19.7936,19.8069,28500.0
2010-02-22 13:10:00,29.82,29.85,29.81,29.81,37300.0,19.8069,19.8268,19.8002,19.8002,37300.0
2010-02-22 13:15:00,29.81,29.83,29.8,29.83,8800.0,19.8002,19.8135,19.7936,19.8135,8800.0
2010-02-22 13:20:00,29.82,29.84,29.8,29.8,35000.0,19.8069,19.8201,19.7936,19.7936,35000.0
2010-02-22 13:25:00,29.8,29.81,29.77,29.77,13700.0,19.7936,19.8002,19.7736,19.7736,13700.0
2010-02-22 13:30:00,29.78,29.81,29.77,29.81,27100.0,19.7803,19.8002,19.7736,19.8002,27100.0
2010-02-22 13:35:00,29.81,29.82,29.79,29.81,48600.0,19.8002,19.8069,19.7869,19.8002,48600.0
2010-02-22 13:40:00,29.81,29.84,29.8,29.84,59200.0,19.8002,19.8201,19.7936,19.8201,59200.0
2010-02-22 13:45:00,29.84,29.86,29.82,29.82,24900.0,19.8201,19.8334,19.8069,19.8069,24900.0
2010-02-22 13:50:00,29.83,29.85,29.82,29.85,12800.0,19.8135,19.8268,19.8069,19.8268,12800.0
2010-02-22 13:55:00,29.84,29.84,29.78,29.79,28000.0,19.8201,19.8201,19.7803,19.7869,28000.0
2010-02-22 14:00:00,29.8,29.81,29.79,29.8,11100.0,19.7936,19.8002,19.7869,19.7936,11100.0
2010-02-22 14:05:00,29.8,29.81,29.78,29.78,21200.0,19.7936,19.8002,19.7803,19.7803,21200.0
2010-02-22 14:10:00,29.78,29.79,29.78,29.78,19500.0,19.7803,19.7869,19.7803,19.7803,19500.0
2010-02-22 14:15:00,29.79,29.8,29.78,29.8,64800.0,19.7869,19.7936,19.7803,19.7936,64800.0
2010-02-22 14:20:00,29.8,29.8,29.79,29.8,27700.0,19.7936,19.7936,19.7869,19.7936,27700.0
2010-02-22 14:25:00,29.8,29.8,29.79,29.79,12400.0,19.7936,19.7936,19.7869,19.7869,12400.0
2010-02-22 14:30:00,29.79,29.8,29.79,29.8,36600.0,19.7869,19.7936,19.7869,19.7936,36600.0
2010-02-22 14:35:00,29.8,29.8,29.79,29.79,9200.0,19.7936,19.7936,19.7869,19.7869,9200.0
2010-02-22 14:40:00,29.79,29.8,29.77,29.77,36300.0,19.7869,19.7936,19.7736,19.7736,36300.0
2010-02-22 14:45:00,29.78,29.78,29.77,29.77,32300.0,19.7803,19.7803,19.7736,19.7736,32300.0
2010-02-22 14:50:00,29.78,29.78,29.77,29.78,22900.0,19.7803,19.7803,19.7736,19.7803,22900.0
2010-02-22 14:55:00,29.78,29.8,29.77,29.8,24200.0,19.7803,19.7936,19.7736,19.7936,24200.0
2010-02-22 15:00:00,29.8,29.82,29.8,29.82,23300.0,19.7936,19.8069,19.7936,19.8069,23300.0
2010-02-22 15:05:00,29.82,29.88,29.81,29.88,85300.0,19.8069,19.8467,19.8002,19.8467,85300.0
2010-02-22 15:10:00,29.88,29.88,29.87,29.87,11800.0,19.8467,19.8467,19.8401,19.8401,11800.0
2010-02-22 15:15:00,29.88,29.91,29.87,29.91,58600.0,19.8467,19.8666,19.8401,19.8666,58600.0
2010-02-22 15:20:00,29.9,29.92,29.87,29.88,54100.0,19.86,19.8733,19.8401,19.8467,54100.0
2010-02-22 15:25:00,29.88,29.89,29.87,29.87,30800.0,19.8467,19.8534,19.8401,19.8401,30800.0
2010-02-22 15:30:00,29.87,29.88,29.85,29.87,48100.0,19.8401,19.8467,19.8268,19.8401,48100.0
2010-02-22 15:35:00,29.88,29.88,29.86,29.87,38400.0,19.8467,19.8467,19.8334,19.8401,38400.0
2010-02-22 15:40:00,29.87,29.87,29.77,29.77,69500.0,19.8401,19.8401,19.7736,19.7736,69500.0
2010-02-22 15:45:00,29.78,29.81,29.77,29.78,106400.0,19.7803,19.8002,19.7736,19.7803,106400.0
2010-02-22 15:50:00,29.78,29.8,29.76,29.8,99600.0,19.7803,19.7936,19.767,19.7936,99600.0
2010-02-22 15:55:00,29.8,29.81,29.76,29.81,188900.0,19.7936,19.8002,19.767,19.8002,188900.0
2010-02-23 09:30:00,29.81,29.81,29.58,29.63,103400.0,19.8002,19.8002,19.6474,19.6807,103400.0
2010-02-23 09:35:00,29.64,29.81,29.64,29.76,190800.0,19.6873,19.8002,19.6873,19.767,190800.0
2010-02-23 09:40:00,29.77,29.83,29.7,29.7,62600.0,19.7736,19.8135,19.7272,19.7272,62600.0
2010-02-23 09:45:00,29.71,29.79,29.7,29.75,46400.0,19.7338,19.7869,19.7272,19.7604,46400.0
2010-02-23 09:50:00,29.76,29.76,29.7,29.76,69100.0,19.767,19.767,19.7272,19.767,69100.0
2010-02-23 09:55:00,29.75,29.78,29.74,29.74,39500.0,19.7604,19.7803,19.7537,19.7537,39500.0
2010-02-23 10:00:00,29.74,29.75,29.57,29.59,81800.0,19.7537,19.7604,19.6408,19.6541,81800.0
2010-02-23 10:05:00,29.59,29.67,29.57,29.67,120300.0,19.6541,19.7072,19.6408,19.7072,120300.0
2010-02-23 10:10:00,29.68,29.68,29.59,29.59,101400.0,19.7139,19.7139,19.6541,19.6541,101400.0
2010-02-23 10:15:00,29.59,29.59,29.53,29.54,52700.0,19.6541,19.6541,19.6142,19.6209,52700.0
2010-02-23 10:20:00,29.53,29.56,29.52,29.53,94700.0,19.6142,19.6342,19.6076,19.6142,94700.0
2010-02-23 10:25:00,29.54,29.55,29.51,29.52,52900.0,19.6209,19.6275,19.601,19.6076,52900.0
2010-02-23 10:30:00,29.51,29.52,29.47,29.48,57900.0,19.601,19.6076,19.5744,19.581,57900.0
2010-02-23 10:35:00,29.47,29.52,29.46,29.51,49900.0,19.5744,19.6076,19.5677,19.601,49900.0
2010-02-23 10:40:00,29.5,29.53,29.46,29.46,83100.0,19.5943,19.6142,19.5677,19.5677,83100.0
2010-02-23 10:45:00,29.46,29.52,29.46,29.52,53600.0,19.5677,19.6076,19.5677,19.6076,53600.0
2010-02-23 10:50:00,29.52,29.59,29.51,29.58,71800.0,19.6076,19.6541,19.601,19.6474,71800.0
2010-02-23 10:55:00,29.58,29.66,29.58,29.65,87600.0,19.6474,19.7006,19.6474,19.6939,87600.0
2010-02-23 11:00:00,29.65,29.69,29.64,29.68,122800.0,19.6939,19.7205,19.6873,19.7139,122800.0
2010-02-23 11:05:00,29.67,29.69,29.64,29.67,72000.0,19.7072,19.7205,19.6873,19.7072,72000.0
2010-02-23 11:10:00,29.67,29.68,29.63,29.64,97100.0,19.7072,19.7139,19.6807,19.6873,97100.0
2010-02-23 11:15:00,29.63,29.65,29.61,29.64,35000.0,19.6807,19.6939,19.6674,19.6873,35000.0
2010-02-23 11:20:00,29.64,29.65,29.62,29.63,169900.0,19.6873,19.6939,19.674,19.6807,169900.0
2010-02-23 11:25:00,29.63,29.65,29.63,29.64,39400.0,19.6807,19.6939,19.6807,19.6873,39400.0
2010-02-23 11:30:00,29.64,29.65,29.61,29.61,36700.0,19.6873,19.6939,19.6674,19.6674,36700.0
2010-02-23 11:35:00,29.61,29.73,29.61,29.72,50600.0,19.6674,19.7471,19.6674,19.7404,50600.0
2010-02-23 11:40:00,29.72,29.76,29.69,29.74,301300.0,19.7404,19.767,19.7205,19.7537,301300.0
2010-02-23 11:45:00,29.74,29.74,29.71,29.72,30800.0,19.7537,19.7537,19.7338,19.7404,30800.0
2010-02-23 11:50:00,29.72,29.72,29.68,29.7,27000.0,19.7404,19.7404,19.7139,19.7272,27000.0
2010-02-23 11:55:00,29.7,29.7,29.65,29.65,21600.0,19.7272,19.7272,19.6939,19.6939,21600.0
2010-02-23 12:00:00,29.65,29.65,29.6,29.6,15900.0,19.6939,19.6939,19.6607,19.6607,15900.0
2010-02-23 12:05:00,29.6,29.62,29.59,29.6,36600.0,19.6607,19.674,19.6541,19.6607,36600.0
2010-02-23 12:10:00,29.59,29.6,29.58,29.59,19200.0,19.6541,19.6607,19.6474,19.6541,19200.0
2010-02-23 12:15:00,29.59,29.6,29.56,29.57,38300.0,19.6541,19.6607,19.6342,19.6408,38300.0
2010-02-23 12:20:00,29.56,29.58,29.54,29.55,39600.0,19.6342,19.6474,19.6209,19.6275,39600.0
2010-02-23 12:25:00,29.55,29.55,29.51,29.53,32800.0,19.6275,19.6275,19.601,19.6142,32800.0
2010-02-23 12:30:00,29.54,29.57,29.52,29.56,54900.0,19.6209,19.6408,19.6076,19.6342,54900.0
2010-02-23 12:35:00,29.56,29.59,29.55,29.59,56300.0,19.6342,19.6541,19.6275,19.6541,56300.0
2010-02-23 12:40:00,29.58,29.59,29.57,29.58,42800.0,19.6474,19.6541,19.6408,19.6474,42800.0
2010-02-23 12:45:00,29.58,29.62,29.58,29.62,51300.0,19.6474,19.674,19.6474,19.674,51300.0
2010-02-23 12:50:00,29.62,29.62,29.6,29.61,36200.0,19.674,19.674,19.6607,19.6674,36200.0
2010-02-23 12:55:00,29.61,29.64,29.6,29.63,36600.0,19.6674,19.6873,19.6607,19.6807,36600.0
2010-02-23 13:00:00,29.63,29.68,29.62,29.66,60600.0,19.6807,19.7139,19.674,19.7006,60600.0
2010-02-23 13:05:00,29.66,29.73,29.66,29.72,135100.0,19.7006,19.7471,19.7006,19.7404,135100.0
2010-02-23 13:10:00,29.71,29.72,29.66,29.67,42200.0,19.7338,19.7404,19.7006,19.7072,42200.0
2010-02-23 13:15:00,29.67,29.67,29.65,29.67,28500.0,19.7072,19.7072,19.6939,19.7072,28500.0
2010-02-23 13:20:00,29.67,29.67,29.65,29.67,59000.0,19.7072,19.7072,19.6939,19.7072,59000.0
2010-02-23 13:25:00,29.67,29.68,29.65,29.66,26200.0,19.7072,19.7139,19.6939,19.7006,26200.0
2010-02-23 13:30:00,29.67,29.69,29.65,29.66,58400.0,19.7072,19.7205,19.6939,19.7006,58400.0
2010-02-23 13:35:00,29.66,29.67,29.65,29.65,28700.0,19.7006,19.7072,19.6939,19.6939,28700.0
2010-02-23 13:40:00,29.65,29.67,29.64,29.65,66100.0,19.6939,19.7072,19.6873,19.6939,66100.0
2010-02-23 13:45:00,29.65,29.69,29.62,29.67,51500.0,19.6939,19.7205,19.674,19.7072,51500.0
2010-02-23 13:50:00,29.67,29.69,29.65,29.65,27600.0,19.7072,19.7205,19.6939,19.6939,27600.0
2010-02-23 13:55:00,29.65,29.66,29.65,29.65,23200.0,19.6939,19.7006,19.6939,19.6939,23200.0
2010-02-23 14:00:00,29.65,29.66,29.63,29.65,78300.0,19.6939,19.7006,19.6807,19.6939,78300.0
2010-02-23 14:05:00,29.66,29.66,29.61,29.62,65400.0,19.7006,19.7006,19.6674,19.674,65400.0
2010-02-23 14:10:00,29.62,29.65,29.61,29.62,28700.0,19.674,19.6939,19.6674,19.674,28700.0
2010-02-23 14:15:00,29.63,29.64,29.61,29.62,57200.0,19.6807,19.6873,19.6674,19.674,57200.0
2010-02-23 14:20:00,29.62,29.64,29.61,29.64,44200.0,19.674,19.6873,19.6674,19.6873,44200.0
2010-02-23 14:25:00,29.64,29.65,29.61,29.63,54900.0,19.6873,19.6939,19.6674,19.6807,54900.0
2010-02-23 14:30:00,29.64,29.64,29.61,29.63,70300.0,19.6873,19.6873,19.6674,19.6807,70300.0
2010-02-23 14:35:00,29.64,29.66,29.64,29.64,43500.0,19.6873,19.7006,19.6873,19.6873,43500.0
2010-02-23 14:40:00,29.65,29.67,29.64,29.65,38100.0,19.6939,19.7072,19.6873,19.6939,38100.0
2010-02-23 14:45:00,29.65,29.66,29.64,29.65,42700.0,19.6939,19.7006,19.6873,19.6939,42700.0
2010-02-23 14:50:00,29.65,29.72,29.65,29.71,46700.0,19.6939,19.7404,19.6939,19.7338,46700.0
2010-02-23 14:55:00,29.71,29.72,29.68,29.68,36600.0,19.7338,19.7404,19.7139,19.7139,36600.0
2010-02-23 15:00:00,29.68,29.7,29.65,29.67,45400.0,19.7139,19.7272,19.6939,19.7072,45400.0
2010-02-23 15:05:00,29.67,29.72,29.66,29.71,79100.0,19.7072,19.7404,19.7006,19.7338,79100.0
2010-02-23 15:10:00,29.71,29.73,29.7,29.73,47200.0,19.7338,19.7471,19.7272,19.7471,47200.0
2010-02-23 15:15:00,29.73,29.76,29.72,29.75,53400.0,19.7471,19.767,19.7404,19.7604,53400.0
2010-02-23 15:20:00,29.75,29.75,29.72,29.74,115000.0,19.7604,19.7604,19.7404,19.7537,115000.0
2010-02-23 15:25:00,29.74,29.79,29.74,29.77,73700.0,19.7537,19.7869,19.7537,19.7736,73700.0
2010-02-23 15:30:00,29.77,29.78,29.74,29.75,89700.0,19.7736,19.7803,19.7537,19.7604,89700.0
2010-02-23 15:35:00,29.75,29.75,29.72,29.73,105900.0,19.7604,19.7604,19.7404,19.7471,105900.0
2010-02-23 15:40:00,29.73,29.73,29.69,29.7,123500.0,19.7471,19.7471,19.7205,19.7272,123500.0
2010-02-23 15:45:00,29.7,29.71,29.68,29.7,108900.0,19.7272,19.7338,19.7139,19.7272,108900.0
2010-02-23 15:50:00,29.7,29.7,29.65,29.65,168200.0,19.7272,19.7272,19.6939,19.6939,168200.0
2010-02-23 15:55:00,29.65,29.66,29.59,29.63,431300.0,19.6939,19.7006,19.6541,19.6807,431300.0
2010-02-24 09:30:00,29.62,29.79,29.54,29.54,69900.0,19.674,19.7869,19.6209,19.6209,69900.0
2010-02-24 09:35:00,29.55,29.55,29.43,29.43,98300.0,19.6275,19.6275,19.5478,19.5478,98300.0
2010-02-24 09:40:00,29.43,29.54,29.43,29.47,46700.0,19.5478,19.6209,19.5478,19.5744,46700.0
2010-02-24 09:45:00,29.47,29.52,29.46,29.52,66400.0,19.5744,19.6076,19.5677,19.6076,66400.0
2010-02-24 09:50:00,29.53,29.55,29.5,29.52,67900.0,19.6142,19.6275,19.5943,19.6076,67900.0
2010-02-24 09:55:00,29.52,29.57,29.51,29.57,38400.0,19.6076,19.6408,19.601,19.6408,38400.0
2010-02-24 10:00:00,29.56,29.65,29.55,29.65,187700.0,19.6342,19.6939,19.6275,19.6939,187700.0
2010-02-24 10:05:00,29.64,29.72,29.63,29.69,116100.0,19.6873,19.7404,19.6807,19.7205,116100.0
2010-02-24 10:10:00,29.68,29.82,29.67,29.82,136900.0,19.7139,19.8069,19.7072,19.8069,136900.0
2010-02-24 10:15:00,29.82,29.82,29.76,29.78,194700.0,19.8069,19.8069,19.767,19.7803,194700.0
2010-02-24 10:20:00,29.78,29.78,29.7,29.74,52800.0,19.7803,19.7803,19.7272,19.7537,52800.0
2010-02-24 10:25:00,29.74,29.74,29.63,29.66,72000.0,19.7537,19.7537,19.6807,19.7006,72000.0
2010-02-24 10:30:00,29.65,29.66,29.63,29.64,38700.0,19.6939,19.7006,19.6807,19.6873,38700.0
2010-02-24 10:35:00,29.65,29.74,29.65,29.72,101800.0,19.6939,19.7537,19.6939,19.7404,101800.0
2010-02-24 10:40:00,29.73,29.81,29.73,29.8,82300.0,19.7471,19.8002,19.7471,19.7936,82300.0
2010-02-24 10:45:00,29.81,29.86,29.77,29.78,107700.0,19.8002,19.8334,19.7736,19.7803,107700.0
2010-02-24 10:50:00,29.78,29.78,29.7,29.7,60600.0,19.7803,19.7803,19.7272,19.7272,60600.0
2010-02-24 10:55:00,29.7,29.73,29.69,29.7,38800.0,19.7272,19.7471,19.7205,19.7272,38800.0
2010-02-24 11:00:00,29.71,29.81,29.7,29.79,55200.0,19.7338,19.8002,19.7272,19.7869,55200.0
2010-02-24 11:05:00,29.8,29.85,29.79,29.8,51500.0,19.7936,19.8268,19.7869,19.7936,51500.0
2010-02-24 11:10:00,29.8,29.82,29.78,29.79,46400.0,19.7936,19.8069,19.7803,19.7869,46400.0
2010-02-24 11:15:00,29.79,29.79,29.7,29.71,43700.0,19.7869,19.7869,19.7272,19.7338,43700.0
2010-02-24 11:20:00,29.7,29.75,29.7,29.73,33400.0,19.7272,19.7604,19.7272,19.7471,33400.0
2010-02-24 11:25:00,29.74,29.74,29.67,29.69,26500.0,19.7537,19.7537,19.7072,19.7205,26500.0
2010-02-24 11:30:00,29.69,29.74,29.68,29.73,27500.0,19.7205,19.7537,19.7139,19.7471,27500.0
2010-02-24 11:35:00,29.74,29.74,29.71,29.73,25900.0,19.7537,19.7537,19.7338,19.7471,25900.0
2010-02-24 11:40:00,29.74,29.75,29.72,29.73,42700.0,19.7537,19.7604,19.7404,19.7471,42700.0
2010-02-24 11:45:00,29.74,29.74,29.69,29.7,28500.0,19.7537,19.7537,19.7205,19.7272,28500.0
2010-02-24 11:50:00,29.69,29.7,29.68,29.68,26300.0,19.7205,19.7272,19.7139,19.7139,26300.0
2010-02-24 11:55:00,29.68,29.68,29.65,29.65,32100.0,19.7139,19.7139,19.6939,19.6939,32100.0
2010-02-24 12:00:00,29.64,29.67,29.62,29.62,28600.0,19.6873,19.7072,19.674,19.674,28600.0
2010-02-24 12:05:00,29.62,29.65,29.62,29.64,25900.0,19.674,19.6939,19.674,19.6873,25900.0
2010-02-24 12:10:00,29.65,29.65,29.63,29.64,24100.0,19.6939,19.6939,19.6807,19.6873,24100.0
2010-02-24 12:15:00,29.65,29.69,29.62,29.69,56100.0,19.6939,19.7205,19.674,19.7205,56100.0
2010-02-24 12:20:00,29.69,29.69,29.66,29.66,24400.0,19.7205,19.7205,19.7006,19.7006,24400.0
2010-02-24 12:25:00,29.66,29.69,29.59,29.59,37700.0,19.7006,19.7205,19.6541,19.6541,37700.0
2010-02-24 12:30:00,29.59,29.62,29.59,29.61,23200.0,19.6541,19.674,19.6541,19.6674,23200.0
2010-02-24 12:35:00,29.62,29.63,29.61,29.62,16400.0,19.674,19.6807,19.6674,19.674,16400.0
2010-02-24 12:40:00,29.63,29.65,29.62,29.64,18300.0,19.6807,19.6939,19.674,19.6873,18300.0
2010-02-24 12:45:00,29.65,29.65,29.64,29.65,8200.0,19.6939,19.6939,19.6873,19.6939,8200.0
2010-02-24 12:50:00,29.65,29.65,29.62,29.64,81100.0,19.6939,19.6939,19.674,19.6873,81100.0
2010-02-24 12:55:00,29.63,29.63,29.58,29.59,40300.0,19.6807,19.6807,19.6474,19.6541,40300.0
2010-02-24 13:00:00,29.59,29.6,29.59,29.6,32400.0,19.6541,19.6607,19.6541,19.6607,32400.0
2010-02-24 13:05:00,29.6,29.6,29.57,29.58,36300.0,19.6607,19.6607,19.6408,19.6474,36300.0
2010-02-24 13:10:00,29.57,29.59,29.57,29.58,16700.0,19.6408,19.6541,19.6408,19.6474,16700.0
2010-02-24 13:15:00,29.59,29.64,29.58,29.61,37000.0,19.6541,19.6873,19.6474,19.6674,37000.0
2010-02-24 13:20:00,29.62,29.63,29.6,29.61,19500.0,19.674,19.6807,19.6607,19.6674,19500.0
2010-02-24 13:25:00,29.61,29.63,29.58,29.58,46300.0,19.6674,19.6807,19.6474,19.6474,46300.0
2010-02-24 13:30:00,29.58,29.59,29.57,29.59,34600.0,19.6474,19.6541,19.6408,19.6541,34600.0
2010-02-24 13:35:00,29.58,29.59,29.52,29.53,143500.0,19.6474,19.6541,19.6076,19.6142,143500.0
2010-02-24 13:40:00,29.53,29.53,29.5,29.5,56300.0,19.6142,19.6142,19.5943,19.5943,56300.0
2010-02-24 13:45:00,29.5,29.56,29.5,29.56,31400.0,19.5943,19.6342,19.5943,19.6342,31400.0
2010-02-24 13:50:00,29.55,29.6,29.55,29.59,18400.0,19.6275,19.6607,19.6275,19.6541,18400.0
2010-02-24 13:55:00,29.59,29.6,29.58,29.59,15700.0,19.6541,19.6607,19.6474,19.6541,15700.0
2010-02-24 14:00:00,29.59,29.61,29.58,29.59,40600.0,19.6541,19.6674,19.6474,19.6541,40600.0
2010-02-24 14:05:00,29.59,29.61,29.57,29.57,27100.0,19.6541,19.6674,19.6408,19.6408,27100.0
2010-02-24 14:10:00,29.58,29.59,29.57,29.57,42400.0,19.6474,19.6541,19.6408,19.6408,42400.0
2010-02-24 14:15:00,29.57,29.58,29.54,29.54,28000.0,19.6408,19.6474,19.6209,19.6209,28000.0
2010-02-24 14:20:00,29.55,29.56,29.54,29.54,36600.0,19.6275,19.6342,19.6209,19.6209,36600.0
2010-02-24 14:25:00,29.55,29.56,29.54,29.56,18000.0,19.6275,19.6342,19.6209,19.6342,18000.0
2010-02-24 14:30:00,29.56,29.56,29.49,29.49,48500.0,19.6342,19.6342,19.5877,19.5877,48500.0
2010-02-24 14:35:00,29.49,29.53,29.48,29.52,45300.0,19.5877,19.6142,19.581,19.6076,45300.0
2010-02-24 14:40:00,29.52,29.53,29.48,29.51,55500.0,19.6076,19.6142,19.581,19.601,55500.0
2010-02-24 14:45:00,29.51,29.52,29.49,29.5,37400.0,19.601,19.6076,19.5877,19.5943,37400.0
2010-02-24 14:50:00,29.51,29.53,29.5,29.52,42800.0,19.601,19.6142,19.5943,19.6076,42800.0
2010-02-24 14:55:00,29.52,29.54,29.51,29.51,44200.0,19.6076,19.6209,19.601,19.601,44200.0
2010-02-24 15:00:00,29.51,29.53,29.51,29.52,22400.0,19.601,19.6142,19.601,19.6076,22400.0
2010-02-24 15:05:00,29.53,29.54,29.52,29.52,49200.0,19.6142,19.6209,19.6076,19.6076,49200.0
2010-02-24 15:10:00,29.52,29.54,29.51,29.52,80800.0,19.6076,19.6209,19.601,19.6076,80800.0
2010-02-24 15:15:00,29.52,29.53,29.52,29.52,26000.0,19.6076,19.6142,19.6076,19.6076,26000.0
2010-02-24 15:20:00,29.52,29.54,29.5,29.53,84500.0,19.6076,19.6209,19.5943,19.6142,84500.0
2010-02-24 15:25:00,29.52,29.54,29.5,29.5,63700.0,19.6076,19.6209,19.5943,19.5943,63700.0
2010-02-24 15:30:00,29.5,29.52,29.5,29.52,42200.0,19.5943,19.6076,19.5943,19.6076,42200.0
2010-02-24 15:35:00,29.51,29.54,29.51,29.54,159100.0,19.601,19.6209,19.601,19.6209,159100.0
2010-02-24 15:40:00,29.53,29.54,29.53,29.53,31200.0,19.6142,19.6209,19.6142,19.6142,31200.0
2010-02-24 15:45:00,29.53,29.54,29.52,29.52,103900.0,19.6142,19.6209,19.6076,19.6076,103900.0
2010-02-24 15:50:00,29.52,29.56,29.52,29.56,200000.0,19.6076,19.6342,19.6076,19.6342,200000.0
2010-02-24 15:55:00,29.55,29.57,29.55,29.56,145000.0,19.6275,19.6408,19.6275,19.6342,145000.0
2010-02-25 09:30:00,29.2,29.39,29.08,29.24,212700.0,19.395,19.5212,19.3153,19.4216,212700.0
2010-02-25 09:35:00,29.24,29.34,29.22,29.33,61600.0,19.4216,19.488,19.4083,19.4814,61600.0
2010-02-25 09:40:00,29.33,29.33,29.18,29.18,63400.0,19.4814,19.4814,19.3818,19.3818,63400.0
2010-02-25 09:45:00,29.18,29.19,29.11,29.17,84500.0,19.3818,19.3884,19.3353,19.3751,84500.0
2010-02-25 09:50:00,29.17,29.3,29.16,29.3,58800.0,19.3751,19.4615,19.3685,19.4615,58800.0
2010-02-25 09:55:00,29.3,29.38,29.29,29.37,79600.0,19.4615,19.5146,19.4548,19.508,79600.0
2010-02-25 10:00:00,29.36,29.37,29.26,29.3,65400.0,19.5013,19.508,19.4349,19.4615,65400.0
2010-02-25 10:05:00,29.3,29.34,29.27,29.3,52500.0,19.4615,19.488,19.4415,19.4615,52500.0
2010-02-25 10:10:00,29.3,29.32,29.28,29.29,31300.0,19.4615,19.4748,19.4482,19.4548,31300.0
2010-02-25 10:15:00,29.29,29.34,29.27,29.32,45500.0,19.4548,19.488,19.4415,19.4748,45500.0
2010-02-25 10:20:00,29.32,29.34,29.25,29.27,38900.0,19.4748,19.488,19.4283,19.4415,38900.0
2010-02-25 10:25:00,29.27,29.3,29.25,29.29,23600.0,19.4415,19.4615,19.4283,19.4548,23600.0
2010-02-25 10:30:00,29.29,29.3,29.27,29.28,31400.0,19.4548,19.4615,19.4415,19.4482,31400.0
2010-02-25 10:35:00,29.28,29.29,29.25,29.29,45100.0,19.4482,19.4548,19.4283,19.4548,45100.0
2010-02-25 10:40:00,29.29,29.29,29.2,29.2,84600.0,19.4548,19.4548,19.395,19.395,84600.0
2010-02-25 10:45:00,29.21,29.26,29.2,29.24,57100.0,19.4017,19.4349,19.395,19.4216,57100.0
2010-02-25 10:50:00,29.25,29.27,29.19,29.19,77300.0,19.4283,19.4415,19.3884,19.3884,77300.0
2010-02-25 10:55:00,29.18,29.19,29.14,29.17,34300.0,19.3818,19.3884,19.3552,19.3751,34300.0
2010-02-25 11:00:00,29.17,29.23,29.17,29.21,53000.0,19.3751,19.415,19.3751,19.4017,53000.0
2010-02-25 11:05:00,29.22,29.25,29.21,29.25,31700.0,19.4083,19.4283,19.4017,19.4283,31700.0
2010-02-25 11:10:00,29.25,29.26,29.2,29.21,39600.0,19.4283,19.4349,19.395,19.4017,39600.0
2010-02-25 11:15:00,29.21,29.21,29.16,29.19,35600.0,19.4017,19.4017,19.3685,19.3884,35600.0
2010-02-25 11:20:00,29.19,29.23,29.18,29.23,38300.0,19.3884,19.415,19.3818,19.415,38300.0
2010-02-25 11:25:00,29.23,29.24,29.19,29.21,58200.0,19.415,19.4216,19.3884,19.4017,58200.0
2010-02-25 11:30:00,29.21,29.22,29.15,29.18,107000.0,19.4017,19.4083,19.3618,19.3818,107000.0
2010-02-25 11:35:00,29.18,29.21,29.17,29.2,61200.0,19.3818,19.4017,19.3751,19.395,61200.0
2010-02-25 11:40:00,29.19,29.23,29.19,29.22,38600.0,19.3884,19.415,19.3884,19.4083,38600.0
2010-02-25 11:45:00,29.22,29.25,29.22,29.25,38700.0,19.4083,19.4283,19.4083,19.4283,38700.0
2010-02-25 11:50:00,29.24,29.27,29.23,29.25,56200.0,19.4216,19.4415,19.415,19.4283,56200.0
2010-02-25 11:55:00,29.25,29.27,29.22,29.27,36400.0,19.4283,19.4415,19.4083,19.4415,36400.0
2010-02-25 12:00:00,29.27,29.33,29.26,29.32,40200.0,19.4415,19.4814,19.4349,19.4748,40200.0
2010-02-25 12:05:00,29.33,29.33,29.31,29.32,23400.0,19.4814,19.4814,19.4681,19.4748,23400.0
2010-02-25 12:10:00,29.31,29.36,29.31,29.36,22100.0,19.4681,19.5013,19.4681,19.5013,22100.0
2010-02-25 12:15:00,29.36,29.37,29.34,29.37,92300.0,19.5013,19.508,19.488,19.508,92300.0
2010-02-25 12:20:00,29.37,29.4,29.36,29.4,27400.0,19.508,19.5279,19.5013,19.5279,27400.0
2010-02-25 12:25:00,29.39,29.4,29.35,29.36,30200.0,19.5212,19.5279,19.4947,19.5013,30200.0
2010-02-25 12:30:00,29.37,29.37,29.34,29.34,12100.0,19.508,19.508,19.488,19.488,12100.0
2010-02-25 12:35:00,29.35,29.36,29.32,29.34,29500.0,19.4947,19.5013,19.4748,19.488,29500.0
2010-02-25 12:40:00,29.34,29.36,29.3,29.3,43000.0,19.488,19.5013,19.4615,19.4615,43000.0
2010-02-25 12:45:00,29.31,29.32,29.29,29.32,19500.0,19.4681,19.4748,19.4548,19.4748,19500.0
2010-02-25 12:50:00,29.31,29.34,29.3,29.31,28500.0,19.4681,19.488,19.4615,19.4681,28500.0
2010-02-25 12:55:00,29.32,29.33,29.27,29.28,30600.0,19.4748,19.4814,19.4415,19.4482,30600.0
2010-02-25 13:00:00,29.27,29.29,29.26,29.26,22600.0,19.4415,19.4548,19.4349,19.4349,22600.0
2010-02-25 13:05:00,29.26,29.26,29.24,29.24,24300.0,19.4349,19.4349,19.4216,19.4216,24300.0
2010-02-25 13:10:00,29.24,29.25,29.22,29.22,29400.0,19.4216,19.4283,19.4083,19.4083,29400.0
2010-02-25 13:15:00,29.23,29.23,29.2,29.21,19900.0,19.415,19.415,19.395,19.4017,19900.0
2010-02-25 13:20:00,29.2,29.23,29.2,29.2,33800.0,19.395,19.415,19.395,19.395,33800.0
2010-02-25 13:25:00,29.21,29.21,29.16,29.16,34200.0,19.4017,19.4017,19.3685,19.3685,34200.0
2010-02-25 13:30:00,29.16,29.21,29.16,29.21,42700.0,19.3685,19.4017,19.3685,19.4017,42700.0
2010-02-25 13:35:00,29.21,29.22,29.19,29.22,24600.0,19.4017,19.4083,19.3884,19.4083,24600.0
2010-02-25 13:40:00,29.22,29.23,29.19,29.21,67400.0,19.4083,19.415,19.3884,19.4017,67400.0
2010-02-25 13:45:00,29.22,29.24,29.21,29.21,69800.0,19.4083,19.4216,19.4017,19.4017,69800.0
2010-02-25 13:50:00,29.22,29.23,29.21,29.23,40300.0,19.4083,19.415,19.4017,19.415,40300.0
2010-02-25 13:55:00,29.23,29.27,29.22,29.26,38500.0,19.415,19.4415,19.4083,19.4349,38500.0
2010-02-25 14:00:00,29.27,29.32,29.26,29.31,103400.0,19.4415,19.4748,19.4349,19.4681,103400.0
2010-02-25 14:05:00,29.31,29.36,29.31,29.34,35200.0,19.4681,19.5013,19.4681,19.488,35200.0
2010-02-25 14:10:00,29.34,29.37,29.34,29.36,37400.0,19.488,19.508,19.488,19.5013,37400.0
2010-02-25 14:15:00,29.36,29.37,29.32,29.33,28500.0,19.5013,19.508,19.4748,19.4814,28500.0
2010-02-25 14:20:00,29.33,29.39,29.33,29.38,49900.0,19.4814,19.5212,19.4814,19.5146,49900.0
2010-02-25 14:25:00,29.38,29.4,29.35,29.35,38400.0,19.5146,19.5279,19.4947,19.4947,38400.0
2010-02-25 14:30:00,29.36,29.4,29.34,29.4,27900.0,19.5013,19.5279,19.488,19.5279,27900.0
2010-02-25 14:35:00,29.4,29.41,29.37,29.38,38400.0,19.5279,19.5345,19.508,19.5146,38400.0
2010-02-25 14:40:00,29.37,29.38,29.36,29.38,27200.0,19.508,19.5146,19.5013,19.5146,27200.0
2010-02-25 14:45:00,29.38,29.39,29.36,29.37,28800.0,19.5146,19.5212,19.5013,19.508,28800.0
2010-02-25 14:50:00,29.36,29.39,29.36,29.39,32400.0,19.5013,19.5212,19.5013,19.5212,32400.0
2010-02-25 14:55:00,29.39,29.39,29.36,29.39,27700.0,19.5212,19.5212,19.5013,19.5212,27700.0
2010-02-25 15:00:00,29.39,29.4,29.37,29.38,20900.0,19.5212,19.5279,19.508,19.5146,20900.0
2010-02-25 15:05:00,29.38,29.43,29.38,29.4,83800.0,19.5146,19.5478,19.5146,19.5279,83800.0
2010-02-25 15:10:00,29.41,29.42,29.38,29.4,42200.0,19.5345,19.5412,19.5146,19.5279,42200.0
2010-02-25 15:15:00,29.39,29.4,29.36,29.36,35600.0,19.5212,19.5279,19.5013,19.5013,35600.0
2010-02-25 15:20:00,29.36,29.36,29.33,29.33,88200.0,19.5013,19.5013,19.4814,19.4814,88200.0
2010-02-25 15:25:00,29.34,29.37,29.33,29.37,75800.0,19.488,19.508,19.4814,19.508,75800.0
2010-02-25 15:30:00,29.37,29.38,29.34,29.38,187000.0,19.508,19.5146,19.488,19.5146,187000.0
2010-02-25 15:35:00,29.38,29.38,29.33,29.34,136100.0,19.5146,19.5146,19.4814,19.488,136100.0
2010-02-25 15:40:00,29.35,29.43,29.34,29.43,121300.0,19.4947,19.5478,19.488,19.5478,121300.0
2010-02-25 15:45:00,29.43,29.46,29.42,29.45,104000.0,19.5478,19.5677,19.5412,19.5611,104000.0
2010-02-25 15:50:00,29.44,29.45,29.4,29.42,136100.0,19.5545,19.5611,19.5279,19.5412,136100.0
2010-02-25 15:55:00,29.42,29.47,29.42,29.46,169300.0,19.5412,19.5744,19.5412,19.5677,169300.0
2010-02-26 09:30:00,29.5,29.57,29.45,29.53,86500.0,19.5943,19.6408,19.5611,19.6142,86500.0
2010-02-26 09:35:00,29.52,29.54,29.37,29.4,75400.0,19.6076,19.6209,19.508,19.5279,75400.0
2010-02-26 09:40:00,29.4,29.43,29.32,29.39,55400.0,19.5279,19.5478,19.4748,19.5212,55400.0
2010-02-26 09:45:00,29.35,29.4,29.28,29.34,43500.0,19.4947,19.5279,19.4482,19.488,43500.0
2010-02-26 09:50:00,29.34,29.38,29.32,29.35,18400.0,19.488,19.5146,19.4748,19.4947,18400.0
2010-02-26 09:55:00,29.35,29.4,29.34,29.36,25400.0,19.4947,19.5279,19.488,19.5013,25400.0
2010-02-26 10:00:00,29.35,29.36,29.25,29.26,42700.0,19.4947,19.5013,19.4283,19.4349,42700.0
2010-02-26 10:05:00,29.25,29.25,29.16,29.17,49500.0,19.4283,19.4283,19.3685,19.3751,49500.0
2010-02-26 10:10:00,29.17,29.2,29.15,29.16,45400.0,19.3751,19.395,19.3618,19.3685,45400.0
2010-02-26 10:15:00,29.15,29.29,29.15,29.28,55600.0,19.3618,19.4548,19.3618,19.4482,55600.0
2010-02-26 10:20:00,29.27,29.29,29.25,29.29,30000.0,19.4415,19.4548,19.4283,19.4548,30000.0
2010-02-26 10:25:00,29.29,29.3,29.28,29.3,10000.0,19.4548,19.4615,19.4482,19.4615,10000.0
2010-02-26 10:30:00,29.3,29.36,29.29,29.34,36000.0,19.4615,19.5013,19.4548,19.488,36000.0
2010-02-26 10:35:00,29.34,29.43,29.33,29.4,64800.0,19.488,19.5478,19.4814,19.5279,64800.0
2010-02-26 10:40:00,29.4,29.46,29.37,29.46,25200.0,19.5279,19.5677,19.508,19.5677,25200.0
2010-02-26 10:45:00,29.45,29.51,29.41,29.41,34400.0,19.5611,19.601,19.5345,19.5345,34400.0
2010-02-26 10:50:00,29.41,29.45,29.39,29.4,12000.0,19.5345,19.5611,19.5212,19.5279,12000.0
2010-02-26 10:55:00,29.4,29.45,29.39,29.45,19800.0,19.5279,19.5611,19.5212,19.5611,19800.0
2010-02-26 11:00:00,29.44,29.45,29.39,29.39,33700.0,19.5545,19.5611,19.5212,19.5212,33700.0
2010-02-26 11:05:00,29.4,29.4,29.33,29.33,22300.0,19.5279,19.5279,19.4814,19.4814,22300.0
2010-02-26 11:10:00,29.34,29.44,29.33,29.43,23500.0,19.488,19.5545,19.4814,19.5478,23500.0
2010-02-26 11:15:00,29.43,29.43,29.39,29.41,14600.0,19.5478,19.5478,19.5212,19.5345,14600.0
2010-02-26 11:20:00,29.4,29.41,29.37,29.4,9900.0,19.5279,19.5345,19.508,19.5279,9900.0
2010-02-26 11:25:00,29.41,29.41,29.33,29.33,10200.0,19.5345,19.5345,19.4814,19.4814,10200.0
2010-02-26 11:30:00,29.32,29.38,29.32,29.38,11400.0,19.4748,19.5146,19.4748,19.5146,11400.0
2010-02-26 11:35:00,29.38,29.41,29.38,29.41,6700.0,19.5146,19.5345,19.5146,19.5345,6700.0
2010-02-26 11:40:00,29.41,29.41,29.35,29.35,16600.0,19.5345,19.5345,19.4947,19.4947,16600.0
2010-02-26 11:45:00,29.35,29.36,29.33,29.34,14100.0,19.4947,19.5013,19.4814,19.488,14100.0
2010-02-26 11:50:00,29.34,29.36,29.33,29.34,7900.0,19.488,19.5013,19.4814,19.488,7900.0
2010-02-26 11:55:00,29.35,29.36,29.34,29.35,10000.0,19.4947,19.5013,19.488,19.4947,10000.0
2010-02-26 12:00:00,29.35,29.35,29.3,29.31,16500.0,19.4947,19.4947,19.4615,19.4681,16500.0
2010-02-26 12:05:00,29.31,29.33,29.3,29.3,9000.0,19.4681,19.4814,19.4615,19.4615,9000.0
2010-02-26 12:10:00,29.3,29.31,29.27,29.29,28000.0,19.4615,19.4681,19.4415,19.4548,28000.0
2010-02-26 12:15:00,29.29,29.29,29.27,29.29,16500.0,19.4548,19.4548,19.4415,19.4548,16500.0
2010-02-26 12:20:00,29.29,29.29,29.27,29.28,9600.0,19.4548,19.4548,19.4415,19.4482,9600.0
2010-02-26 12:25:00,29.27,29.31,29.27,29.31,26200.0,19.4415,19.4681,19.4415,19.4681,26200.0
2010-02-26 12:30:00,29.31,29.32,29.29,29.31,8000.0,19.4681,19.4748,19.4548,19.4681,8000.0
2010-02-26 12:35:00,29.31,29.33,29.28,29.32,13100.0,19.4681,19.4814,19.4482,19.4748,13100.0
2010-02-26 12:40:00,29.32,29.32,29.27,29.28,14100.0,19.4748,19.4748,19.4415,19.4482,14100.0
2010-02-26 12:45:00,29.28,29.3,29.26,29.26,18400.0,19.4482,19.4615,19.4349,19.4349,18400.0
2010-02-26 12:50:00,29.27,29.27,29.23,29.27,18500.0,19.4415,19.4415,19.415,19.4415,18500.0
2010-02-26 12:55:00,29.27,29.3,29.27,29.29,7800.0,19.4415,19.4615,19.4415,19.4548,7800.0
2010-02-26 13:00:00,29.28,29.3,29.27,29.29,13600.0,19.4482,19.4615,19.4415,19.4548,13600.0
2010-02-26 13:05:00,29.3,29.3,29.27,29.27,126300.0,19.4615,19.4615,19.4415,19.4415,126300.0
2010-02-26 13:10:00,29.28,29.3,29.27,29.29,11200.0,19.4482,19.4615,19.4415,19.4548,11200.0
2010-02-26 13:15:00,29.29,29.31,29.28,29.3,11800.0,19.4548,19.4681,19.4482,19.4615,11800.0
2010-02-26 13:20:00,29.3,29.31,29.29,29.31,6900.0,19.4615,19.4681,19.4548,19.4681,6900.0
2010-02-26 13:25:00,29.31,29.33,29.31,29.33,15000.0,19.4681,19.4814,19.4681,19.4814,15000.0
2010-02-26 13:30:00,29.33,29.33,29.3,29.32,18600.0,19.4814,19.4814,19.4615,19.4748,18600.0
2010-02-26 13:35:00,29.32,29.32,29.31,29.31,5600.0,19.4748,19.4748,19.4681,19.4681,5600.0
2010-02-26 13:40:00,29.31,29.32,29.3,29.31,9800.0,19.4681,19.4748,19.4615,19.4681,9800.0
2010-02-26 13:45:00,29.3,29.32,29.3,29.3,11400.0,19.4615,19.4748,19.4615,19.4615,11400.0
2010-02-26 13:50:00,29.29,29.31,29.29,29.31,20700.0,19.4548,19.4681,19.4548,19.4681,20700.0
2010-02-26 13:55:00,29.31,29.35,29.31,29.34,18200.0,19.4681,19.4947,19.4681,19.488,18200.0
2010-02-26 14:00:00,29.34,29.35,29.32,29.33,11400.0,19.488,19.4947,19.4748,19.4814,11400.0
2010-02-26 14:05:00,29.33,29.33,29.3,29.31,16500.0,19.4814,19.4814,19.4615,19.4681,16500.0
2010-02-26 14:10:00,29.31,29.33,29.3,29.32,12700.0,19.4681,19.4814,19.4615,19.4748,12700.0
2010-02-26 14:15:00,29.32,29.34,29.3,29.33,26700.0,19.4748,19.488,19.4615,19.4814,26700.0
2010-02-26 14:20:00,29.33,29.35,29.33,29.34,23400.0,19.4814,19.4947,19.4814,19.488,23400.0
2010-02-26 14:25:00,29.34,29.35,29.33,29.34,16100.0,19.488,19.4947,19.4814,19.488,16100.0
2010-02-26 14:30:00,29.34,29.34,29.33,29.34,22100.0,19.488,19.488,19.4814,19.488,22100.0
2010-02-26 14:35:00,29.33,29.34,29.33,29.33,19200.0,19.4814,19.488,19.4814,19.4814,19200.0
2010-02-26 14:40:00,29.33,29.34,29.33,29.34,8200.0,19.4814,19.488,19.4814,19.488,8200.0
2010-02-26 14:45:00,29.34,29.38,29.33,29.38,29800.0,19.488,19.5146,19.4814,19.5146,29800.0
2010-02-26 14:50:00,29.38,29.39,29.36,29.37,29600.0,19.5146,19.5212,19.5013,19.508,29600.0
2010-02-26 14:55:00,29.37,29.4,29.36,29.4,40600.0,19.508,19.5279,19.5013,19.5279,40600.0
2010-02-26 15:00:00,29.4,29.4,29.38,29.4,94800.0,19.5279,19.5279,19.5146,19.5279,94800.0
2010-02-26 15:05:00,29.39,29.42,29.39,29.39,49800.0,19.5212,19.5412,19.5212,19.5212,49800.0
2010-02-26 15:10:00,29.39,29.44,29.38,29.43,67700.0,19.5212,19.5545,19.5146,19.5478,67700.0
2010-02-26 15:15:00,29.44,29.44,29.42,29.42,44900.0,19.5545,19.5545,19.5412,19.5412,44900.0
2010-02-26 15:20:00,29.42,29.42,29.41,29.41,13400.0,19.5412,19.5412,19.5345,19.5345,13400.0
2010-02-26 15:25:00,29.42,29.45,29.41,29.45,53400.0,19.5412,19.5611,19.5345,19.5611,53400.0
2010-02-26 15:30:00,29.45,29.45,29.42,29.42,48300.0,19.5611,19.5611,19.5412,19.5412,48300.0
2010-02-26 15:35:00,29.42,29.43,29.42,29.42,27200.0,19.5412,19.5478,19.5412,19.5412,27200.0
2010-02-26 15:40:00,29.42,29.43,29.39,29.41,139300.0,19.5412,19.5478,19.5212,19.5345,139300.0
2010-02-26 15:45:00,29.41,29.41,29.39,29.4,122500.0,19.5345,19.5345,19.5212,19.5279,122500.0
2010-02-26 15:50:00,29.4,29.44,29.39,29.43,140100.0,19.5279,19.5545,19.5212,19.5478,140100.0
2010-02-26 15:55:00,29.44,29.44,29.37,29.37,384600.0,19.5545,19.5545,19.508,19.508,384600.0
2010-03-01 09:30:00,29.49,29.59,29.46,29.57,110300.0,19.5877,19.6541,19.5677,19.6408,110300.0
2010-03-01 09:35:00,29.56,29.62,29.53,29.61,76600.0,19.6342,19.674,19.6142,19.6674,76600.0
2010-03-01 09:40:00,29.61,29.67,29.57,29.67,77900.0,19.6674,19.7072,19.6408,19.7072,77900.0
2010-03-01 09:45:00,29.67,29.72,29.66,29.71,57600.0,19.7072,19.7404,19.7006,19.7338,57600.0
2010-03-01 09:50:00,29.71,29.75,29.7,29.71,42100.0,19.7338,19.7604,19.7272,19.7338,42100.0
2010-03-01 09:55:00,29.71,29.72,29.69,29.7,35700.0,19.7338,19.7404,19.7205,19.7272,35700.0
2010-03-01 10:00:00,29.69,29.7,29.67,29.7,63100.0,19.7205,19.7272,19.7072,19.7272,63100.0
2010-03-01 10:05:00,29.7,29.7,29.59,29.62,66600.0,19.7272,19.7272,19.6541,19.674,66600.0
2010-03-01 10:10:00,29.62,29.68,29.59,29.67,31700.0,19.674,19.7139,19.6541,19.7072,31700.0
2010-03-01 10:15:00,29.68,29.71,29.61,29.61,24200.0,19.7139,19.7338,19.6674,19.6674,24200.0
2010-03-01 10:20:00,29.61,29.61,29.57,29.58,21600.0,19.6674,19.6674,19.6408,19.6474,21600.0
2010-03-01 10:25:00,29.58,29.62,29.57,29.62,24500.0,19.6474,19.674,19.6408,19.674,24500.0
2010-03-01 10:30:00,29.62,29.62,29.52,29.53,29200.0,19.674,19.674,19.6076,19.6142,29200.0
2010-03-01 10:35:00,29.53,29.54,29.5,29.53,28700.0,19.6142,19.6209,19.5943,19.6142,28700.0
2010-03-01 10:40:00,29.54,29.6,29.53,29.6,19800.0,19.6209,19.6607,19.6142,19.6607,19800.0
2010-03-01 10:45:00,29.59,29.61,29.58,29.6,18000.0,19.6541,19.6674,19.6474,19.6607,18000.0
2010-03-01 10:50:00,29.59,29.59,29.51,29.53,44300.0,19.6541,19.6541,19.601,19.6142,44300.0
2010-03-01 10:55:00,29.53,29.55,29.52,29.54,17500.0,19.6142,19.6275,19.6076,19.6209,17500.0
2010-03-01 11:00:00,29.54,29.54,29.51,29.52,10700.0,19.6209,19.6209,19.601,19.6076,10700.0
2010-03-01 11:05:00,29.52,29.59,29.52,29.58,48000.0,19.6076,19.6541,19.6076,19.6474,48000.0
2010-03-01 11:10:00,29.59,29.61,29.55,29.55,24500.0,19.6541,19.6674,19.6275,19.6275,24500.0
2010-03-01 11:15:00,29.56,29.58,29.53,29.54,23400.0,19.6342,19.6474,19.6142,19.6209,23400.0
2010-03-01 11:20:00,29.54,29.59,29.54,29.59,26800.0,19.6209,19.6541,19.6209,19.6541,26800.0
2010-03-01 11:25:00,29.58,29.68,29.58,29.68,40000.0,19.6474,19.7139,19.6474,19.7139,40000.0
2010-03-01 11:30:00,29.68,29.68,29.62,29.62,15300.0,19.7139,19.7139,19.674,19.674,15300.0
2010-03-01 11:35:00,29.62,29.64,29.61,29.61,24000.0,19.674,19.6873,19.6674,19.6674,24000.0
2010-03-01 11:40:00,29.61,29.61,29.58,29.58,31700.0,19.6674,19.6674,19.6474,19.6474,31700.0
2010-03-01 11:45:00,29.59,29.59,29.56,29.56,37300.0,19.6541,19.6541,19.6342,19.6342,37300.0
2010-03-01 11:50:00,29.57,29.61,29.57,29.6,16100.0,19.6408,19.6674,19.6408,19.6607,16100.0
2010-03-01 11:55:00,29.59,29.6,29.55,29.58,24200.0,19.6541,19.6607,19.6275,19.6474,24200.0
2010-03-01 12:00:00,29.58,29.59,29.55,29.59,15900.0,19.6474,19.6541,19.6275,19.6541,15900.0
2010-03-01 12:05:00,29.59,29.59,29.55,29.56,22600.0,19.6541,19.6541,19.6275,19.6342,22600.0
2010-03-01 12:10:00,29.56,29.58,29.56,29.58,19600.0,19.6342,19.6474,19.6342,19.6474,19600.0
2010-03-01 12:15:00,29.58,29.59,29.55,29.56,14300.0,19.6474,19.6541,19.6275,19.6342,14300.0
2010-03-01 12:20:00,29.55,29.58,29.55,29.55,16300.0,19.6275,19.6474,19.6275,19.6275,16300.0
2010-03-01 12:25:00,29.55,29.57,29.55,29.55,10300.0,19.6275,19.6408,19.6275,19.6275,10300.0
2010-03-01 12:30:00,29.56,29.56,29.53,29.53,13400.0,19.6342,19.6342,19.6142,19.6142,13400.0
2010-03-01 12:35:00,29.54,29.57,29.54,29.54,22300.0,19.6209,19.6408,19.6209,19.6209,22300.0
2010-03-01 12:40:00,29.54,29.58,29.54,29.58,25000.0,19.6209,19.6474,19.6209,19.6474,25000.0
2010-03-01 12:45:00,29.58,29.58,29.53,29.53,27500.0,19.6474,19.6474,19.6142,19.6142,27500.0
2010-03-01 12:50:00,29.53,29.54,29.51,29.52,26200.0,19.6142,19.6209,19.601,19.6076,26200.0
2010-03-01 12:55:00,29.51,29.52,29.49,29.49,20800.0,19.601,19.6076,19.5877,19.5877,20800.0
2010-03-01 13:00:00,29.5,29.5,29.46,29.46,16000.0,19.5943,19.5943,19.5677,19.5677,16000.0
2010-03-01 13:05:00,29.47,29.47,29.44,29.47,24800.0,19.5744,19.5744,19.5545,19.5744,24800.0
2010-03-01 13:10:00,29.46,29.5,29.45,29.49,34100.0,19.5677,19.5943,19.5611,19.5877,34100.0
2010-03-01 13:15:00,29.5,29.51,29.48,29.5,46000.0,19.5943,19.601,19.581,19.5943,46000.0
2010-03-01 13:20:00,29.5,29.51,29.5,29.5,4600.0,19.5943,19.601,19.5943,19.5943,4600.0
2010-03-01 13:25:00,29.5,29.51,29.49,29.5,11100.0,19.5943,19.601,19.5877,19.5943,11100.0
2010-03-01 13:30:00,29.49,29.52,29.49,29.52,14200.0,19.5877,19.6076,19.5877,19.6076,14200.0
2010-03-01 13:35:00,29.53,29.54,29.51,29.54,28000.0,19.6142,19.6209,19.601,19.6209,28000.0
2010-03-01 13:40:00,29.54,29.57,29.53,29.57,45100.0,19.6209,19.6408,19.6142,19.6408,45100.0
2010-03-01 13:45:00,29.57,29.6,29.57,29.59,12000.0,19.6408,19.6607,19.6408,19.6541,12000.0
2010-03-01 13:50:00,29.6,29.6,29.59,29.59,7800.0,19.6607,19.6607,19.6541,19.6541,7800.0
2010-03-01 13:55:00,29.6,29.6,29.59,29.6,11800.0,19.6607,19.6607,19.6541,19.6607,11800.0
2010-03-01 14:00:00,29.6,29.6,29.59,29.6,13100.0,19.6607,19.6607,19.6541,19.6607,13100.0
2010-03-01 14:05:00,29.59,29.6,29.57,29.59,34200.0,19.6541,19.6607,19.6408,19.6541,34200.0
2010-03-01 14:10:00,29.58,29.59,29.57,29.59,26900.0,19.6474,19.6541,19.6408,19.6541,26900.0
2010-03-01 14:15:00,29.59,29.62,29.58,29.61,29900.0,19.6541,19.674,19.6474,19.6674,29900.0
2010-03-01 14:20:00,29.61,29.62,29.58,29.58,36700.0,19.6674,19.674,19.6474,19.6474,36700.0
2010-03-01 14:25:00,29.58,29.59,29.57,29.59,20000.0,19.6474,19.6541,19.6408,19.6541,20000.0
2010-03-01 14:30:00,29.59,29.59,29.56,29.57,20400.0,19.6541,19.6541,19.6342,19.6408,20400.0
2010-03-01 14:35:00,29.56,29.58,29.55,29.58,38800.0,19.6342,19.6474,19.6275,19.6474,38800.0
2010-03-01 14:40:00,29.58,29.62,29.57,29.62,38900.0,19.6474,19.674,19.6408,19.674,38900.0
2010-03-01 14:45:00,29.62,29.63,29.6,29.6,17300.0,19.674,19.6807,19.6607,19.6607,17300.0
2010-03-01 14:50:00,29.6,29.61,29.6,29.6,38100.0,19.6607,19.6674,19.6607,19.6607,38100.0
2010-03-01 14:55:00,29.61,29.61,29.6,29.6,32800.0,19.6674,19.6674,19.6607,19.6607,32800.0
2010-03-01 15:00:00,29.6,29.61,29.6,29.61,28300.0,19.6607,19.6674,19.6607,19.6674,28300.0
2010-03-01 15:05:00,29.6,29.62,29.6,29.61,39700.0,19.6607,19.674,19.6607,19.6674,39700.0
2010-03-01 15:10:00,29.61,29.61,29.6,29.6,62100.0,19.6674,19.6674,19.6607,19.6607,62100.0
2010-03-01 15:15:00,29.6,29.62,29.6,29.62,25300.0,19.6607,19.674,19.6607,19.674,25300.0
2010-03-01 15:20:00,29.61,29.66,29.61,29.65,35200.0,19.6674,19.7006,19.6674,19.6939,35200.0
2010-03-01 15:25:00,29.65,29.65,29.62,29.62,26800.0,19.6939,19.6939,19.674,19.674,26800.0
2010-03-01 15:30:00,29.63,29.65,29.62,29.62,42200.0,19.6807,19.6939,19.674,19.674,42200.0
2010-03-01 15:35:00,29.63,29.65,29.61,29.65,80500.0,19.6807,19.6939,19.6674,19.6939,80500.0
2010-03-01 15:40:00,29.65,29.65,29.6,29.6,36500.0,19.6939,19.6939,19.6607,19.6607,36500.0
2010-03-01 15:45:00,29.61,29.61,29.6,29.61,57000.0,19.6674,19.6674,19.6607,19.6674,57000.0
2010-03-01 15:50:00,29.61,29.64,29.61,29.64,56400.0,19.6674,19.6873,19.6674,19.6873,56400.0
2010-03-01 15:55:00,29.63,29.64,29.63,29.63,87600.0,19.6807,19.6873,19.6807,19.6807,87600.0
2010-03-02 09:30:00,29.73,29.94,29.66,29.93,142900.0,19.7471,19.8866,19.7006,19.8799,142900.0
2010-03-02 09:35:00,29.92,30.04,29.9,29.99,103100.0,19.8733,19.953,19.86,19.9198,103100.0
2010-03-02 09:40:00,29.99,30.07,29.99,30.03,77100.0,19.9198,19.9729,19.9198,19.9463,77100.0
2010-03-02 09:45:00,30.03,30.04,29.98,29.99,71400.0,19.9463,19.953,19.9131,19.9198,71400.0
2010-03-02 09:50:00,30.0,30.13,30.0,30.11,142200.0,19.9264,20.0128,19.9264,19.9995,142200.0
2010-03-02 09:55:00,30.11,30.25,30.11,30.16,88200.0,19.9995,20.0925,19.9995,20.0327,88200.0
2010-03-02 10:00:00,30.17,30.25,30.17,30.25,82900.0,20.0393,20.0925,20.0393,20.0925,82900.0
2010-03-02 10:05:00,30.24,30.25,30.14,30.14,67900.0,20.0858,20.0925,20.0194,20.0194,67900.0
2010-03-02 10:10:00,30.14,30.14,30.05,30.05,24800.0,20.0194,20.0194,19.9596,19.9596,24800.0
2010-03-02 10:15:00,30.05,30.06,29.98,30.03,65500.0,19.9596,19.9663,19.9131,19.9463,65500.0
2010-03-02 10:20:00,30.02,30.09,30.0,30.08,52300.0,19.9397,19.9862,19.9264,19.9796,52300.0
2010-03-02 10:25:00,30.08,30.09,30.06,30.07,29600.0,19.9796,19.9862,19.9663,19.9729,29600.0
2010-03-02 10:30:00,30.07,30.08,30.03,30.07,30800.0,19.9729,19.9796,19.9463,19.9729,30800.0
2010-03-02 10:35:00,30.06,30.1,30.06,30.1,23700.0,19.9663,19.9928,19.9663,19.9928,23700.0
2010-03-02 10:40:00,30.1,30.14,30.05,30.06,37000.0,19.9928,20.0194,19.9596,19.9663,37000.0
2010-03-02 10:45:00,30.05,30.12,30.02,30.12,62800.0,19.9596,20.0061,19.9397,20.0061,62800.0
2010-03-02 10:50:00,30.12,30.13,30.04,30.1,139000.0,20.0061,20.0128,19.953,19.9928,139000.0
2010-03-02 10:55:00,30.09,30.13,30.08,30.11,39900.0,19.9862,20.0128,19.9796,19.9995,39900.0
2010-03-02 11:00:00,30.11,30.14,30.11,30.14,20500.0,19.9995,20.0194,19.9995,20.0194,20500.0
2010-03-02 11:05:00,30.13,30.18,30.13,30.17,51400.0,20.0128,20.046,20.0128,20.0393,51400.0
2010-03-02 11:10:00,30.18,30.2,30.15,30.19,42700.0,20.046,20.0593,20.0261,20.0526,42700.0
2010-03-02 11:15:00,30.19,30.25,30.17,30.19,60700.0,20.0526,20.0925,20.0393,20.0526,60700.0
2010-03-02 11:20:00,30.18,30.18,30.12,30.12,27500.0,20.046,20.046,20.0061,20.0061,27500.0
2010-03-02 11:25:00,30.13,30.23,30.12,30.22,34000.0,20.0128,20.0792,20.0061,20.0725,34000.0
2010-03-02 11:30:00,30.22,30.22,30.17,30.22,24300.0,20.0725,20.0725,20.0393,20.0725,24300.0
2010-03-02 11:35:00,30.22,30.24,30.2,30.22,53900.0,20.0725,20.0858,20.0593,20.0725,53900.0
2010-03-02 11:40:00,30.22,30.22,30.16,30.16,28200.0,20.0725,20.0725,20.0327,20.0327,28200.0
2010-03-02 11:45:00,30.16,30.16,30.12,30.15,28900.0,20.0327,20.0327,20.0061,20.0261,28900.0
2010-03-02 11:50:00,30.15,30.19,30.15,30.17,45500.0,20.0261,20.0526,20.0261,20.0393,45500.0
2010-03-02 11:55:00,30.16,30.18,30.12,30.12,16900.0,20.0327,20.046,20.0061,20.0061,16900.0
2010-03-02 12:00:00,30.11,30.12,30.08,30.1,54100.0,19.9995,20.0061,19.9796,19.9928,54100.0
2010-03-02 12:05:00,30.11,30.11,30.05,30.05,46800.0,19.9995,19.9995,19.9596,19.9596,46800.0
2010-03-02 12:10:00,30.05,30.05,30.0,30.01,34200.0,19.9596,19.9596,19.9264,19.9331,34200.0
2010-03-02 12:15:00,30.01,30.02,29.97,29.97,31600.0,19.9331,19.9397,19.9065,19.9065,31600.0
2010-03-02 12:20:00,29.96,29.97,29.96,29.97,22300.0,19.8999,19.9065,19.8999,19.9065,22300.0
2010-03-02 12:25:00,29.96,29.99,29.96,29.96,48400.0,19.8999,19.9198,19.8999,19.8999,48400.0
2010-03-02 12:30:00,29.96,29.97,29.89,29.91,70000.0,19.8999,19.9065,19.8534,19.8666,70000.0
2010-03-02 12:35:00,29.91,29.96,29.9,29.95,20500.0,19.8666,19.8999,19.86,19.8932,20500.0
2010-03-02 12:40:00,29.95,29.95,29.93,29.95,20400.0,19.8932,19.8932,19.8799,19.8932,20400.0
2010-03-02 12:45:00,29.95,29.99,29.94,29.97,39000.0,19.8932,19.9198,19.8866,19.9065,39000.0
2010-03-02 12:50:00,29.97,30.0,29.95,29.98,44600.0,19.9065,19.9264,19.8932,19.9131,44600.0
2010-03-02 12:55:00,29.98,30.0,29.97,29.98,18600.0,19.9131,19.9264,19.9065,19.9131,18600.0
2010-03-02 13:00:00,29.99,30.01,29.99,30.0,32100.0,19.9198,19.9331,19.9198,19.9264,32100.0
2010-03-02 13:05:00,30.0,30.01,30.0,30.0,9800.0,19.9264,19.9331,19.9264,19.9264,9800.0
2010-03-02 13:10:00,30.0,30.01,29.98,30.0,19300.0,19.9264,19.9331,19.9131,19.9264,19300.0
2010-03-02 13:15:00,30.0,30.01,29.99,30.0,12200.0,19.9264,19.9331,19.9198,19.9264,12200.0
2010-03-02 13:20:00,30.0,30.01,29.99,30.0,24600.0,19.9264,19.9331,19.9198,19.9264,24600.0
2010-03-02 13:25:00,30.0,30.01,29.98,29.98,19400.0,19.9264,19.9331,19.9131,19.9131,19400.0
2010-03-02 13:30:00,29.99,30.0,29.94,29.95,32100.0,19.9198,19.9264,19.8866,19.8932,32100.0
2010-03-02 13:35:00,29.94,29.96,29.93,29.94,30400.0,19.8866,19.8999,19.8799,19.8866,30400.0
2010-03-02 13:40:00,29.95,29.99,29.94,29.96,49700.0,19.8932,19.9198,19.8866,19.8999,49700.0
2010-03-02 13:45:00,29.96,29.98,29.92,29.98,69700.0,19.8999,19.9131,19.8733,19.9131,69700.0
2010-03-02 13:50:00,29.98,29.98,29.96,29.97,18000.0,19.9131,19.9131,19.8999,19.9065,18000.0
2010-03-02 13:55:00,29.97,30.01,29.95,30.0,69500.0,19.9065,19.9331,19.8932,19.9264,69500.0
2010-03-02 14:00:00,30.0,30.01,29.95,29.99,58400.0,19.9264,19.9331,19.8932,19.9198,58400.0
2010-03-02 14:05:00,29.98,29.99,29.95,29.95,37500.0,19.9131,19.9198,19.8932,19.8932,37500.0
2010-03-02 14:10:00,29.96,29.97,29.94,29.95,58900.0,19.8999,19.9065,19.8866,19.8932,58900.0
2010-03-02 14:15:00,29.95,29.97,29.93,29.97,62300.0,19.8932,19.9065,19.8799,19.9065,62300.0
2010-03-02 14:20:00,29.97,29.98,29.95,29.95,28800.0,19.9065,19.9131,19.8932,19.8932,28800.0
2010-03-02 14:25:00,29.95,29.95,29.87,29.88,60000.0,19.8932,19.8932,19.8401,19.8467,60000.0
2010-03-02 14:30:00,29.87,29.94,29.86,29.92,84900.0,19.8401,19.8866,19.8334,19.8733,84900.0
2010-03-02 14:35:00,29.92,29.94,29.91,29.94,49000.0,19.8733,19.8866,19.8666,19.8866,49000.0
2010-03-02 14:40:00,29.94,29.95,29.88,29.89,46500.0,19.8866,19.8932,19.8467,19.8534,46500.0
2010-03-02 14:45:00,29.9,29.9,29.89,29.89,27900.0,19.86,19.86,19.8534,19.8534,27900.0
2010-03-02 14:50:00,29.9,29.9,29.86,29.86,50300.0,19.86,19.86,19.8334,19.8334,50300.0
2010-03-02 14:55:00,29.85,29.89,29.84,29.85,44600.0,19.8268,19.8534,19.8201,19.8268,44600.0
2010-03-02 15:00:00,29.85,29.86,29.84,29.85,21900.0,19.8268,19.8334,19.8201,19.8268,21900.0
2010-03-02 15:05:00,29.86,29.89,29.83,29.89,50900.0,19.8334,19.8534,19.8135,19.8534,50900.0
2010-03-02 15:10:00,29.89,29.89,29.85,29.86,53100.0,19.8534,19.8534,19.8268,19.8334,53100.0
2010-03-02 15:15:00,29.87,29.91,29.86,29.9,70300.0,19.8401,19.8666,19.8334,19.86,70300.0
2010-03-02 15:20:00,29.91,29.92,29.87,29.87,79600.0,19.8666,19.8733,19.8401,19.8401,79600.0
2010-03-02 15:25:00,29.87,29.87,29.83,29.83,37800.0,19.8401,19.8401,19.8135,19.8135,37800.0
2010-03-02 15:30:00,29.83,29.87,29.83,29.87,63000.0,19.8135,19.8401,19.8135,19.8401,63000.0
2010-03-02 15:35:00,29.86,29.87,29.8,29.8,68000.0,19.8334,19.8401,19.7936,19.7936,68000.0
2010-03-02 15:40:00,29.8,29.83,29.79,29.79,72000.0,19.7936,19.8135,19.7869,19.7869,72000.0
2010-03-02 15:45:00,29.79,29.82,29.79,29.81,42000.0,19.7869,19.8069,19.7869,19.8002,42000.0
2010-03-02 15:50:00,29.82,29.84,29.79,29.83,173600.0,19.8069,19.8201,19.7869,19.8135,173600.0
2010-03-02 15:55:00,29.82,29.87,29.8,29.86,232200.0,19.8069,19.8401,19.7936,19.8334,232200.0
2010-03-03 09:30:00,29.99,30.06,29.89,29.89,203400.0,19.9198,19.9663,19.8534,19.8534,203400.0
2010-03-03 09:35:00,29.91,29.93,29.84,29.88,88400.0,19.8666,19.8799,19.8201,19.8467,88400.0
2010-03-03 09:40:00,29.86,29.87,29.77,29.8,41900.0,19.8334,19.8401,19.7736,19.7936,41900.0
2010-03-03 09:45:00,29.79,29.86,29.75,29.85,36300.0,19.7869,19.8334,19.7604,19.8268,36300.0
2010-03-03 09:50:00,29.85,29.91,29.85,29.9,33300.0,19.8268,19.8666,19.8268,19.86,33300.0
2010-03-03 09:55:00,29.9,29.91,29.81,29.83,53700.0,19.86,19.8666,19.8002,19.8135,53700.0
2010-03-03 10:00:00,29.83,29.9,29.8,29.82,84500.0,19.8135,19.86,19.7936,19.8069,84500.0
2010-03-03 10:05:00,29.83,29.9,29.75,29.76,53700.0,19.8135,19.86,19.7604,19.767,53700.0
2010-03-03 10:10:00,29.75,29.87,29.74,29.86,35600.0,19.7604,19.8401,19.7537,19.8334,35600.0
2010-03-03 10:15:00,29.87,29.88,29.8,29.8,40200.0,19.8401,19.8467,19.7936,19.7936,40200.0
2010-03-03 10:20:00,29.8,29.81,29.79,29.79,48900.0,19.7936,19.8002,19.7869,19.7869,48900.0
2010-03-03 10:25:00,29.79,29.81,29.77,29.77,53200.0,19.7869,19.8002,19.7736,19.7736,53200.0
2010-03-03 10:30:00,29.76,29.77,29.69,29.73,54300.0,19.767,19.7736,19.7205,19.7471,54300.0
2010-03-03 10:35:00,29.74,29.78,29.72,29.75,69800.0,19.7537,19.7803,19.7404,19.7604,69800.0
2010-03-03 10:40:00,29.75,29.8,29.75,29.79,47700.0,19.7604,19.7936,19.7604,19.7869,47700.0
2010-03-03 10:45:00,29.79,29.8,29.73,29.73,100800.0,19.7869,19.7936,19.7471,19.7471,100800.0
2010-03-03 10:50:00,29.73,29.74,29.7,29.74,35400.0,19.7471,19.7537,19.7272,19.7537,35400.0
2010-03-03 10:55:00,29.73,29.77,29.7,29.71,62100.0,19.7471,19.7736,19.7272,19.7338,62100.0
2010-03-03 11:00:00,29.71,29.73,29.66,29.72,130100.0,19.7338,19.7471,19.7006,19.7404,130100.0
2010-03-03 11:05:00,29.72,29.81,29.71,29.79,59300.0,19.7404,19.8002,19.7338,19.7869,59300.0
2010-03-03 11:10:00,29.79,29.81,29.77,29.8,54100.0,19.7869,19.8002,19.7736,19.7936,54100.0
2010-03-03 11:15:00,29.8,29.85,29.79,29.84,33800.0,19.7936,19.8268,19.7869,19.8201,33800.0
2010-03-03 11:20:00,29.84,29.86,29.84,29.86,12300.0,19.8201,19.8334,19.8201,19.8334,12300.0
2010-03-03 11:25:00,29.86,29.88,29.86,29.87,28900.0,19.8334,19.8467,19.8334,19.8401,28900.0
2010-03-03 11:30:00,29.87,29.87,29.82,29.82,25700.0,19.8401,19.8401,19.8069,19.8069,25700.0
2010-03-03 11:35:00,29.82,29.83,29.76,29.83,51300.0,19.8069,19.8135,19.767,19.8135,51300.0
2010-03-03 11:40:00,29.82,29.83,29.81,29.81,22000.0,19.8069,19.8135,19.8002,19.8002,22000.0
2010-03-03 11:45:00,29.81,29.81,29.76,29.77,24600.0,19.8002,19.8002,19.767,19.7736,24600.0
2010-03-03 11:50:00,29.76,29.81,29.76,29.8,29900.0,19.767,19.8002,19.767,19.7936,29900.0
2010-03-03 11:55:00,29.8,29.82,29.8,29.81,33500.0,19.7936,19.8069,19.7936,19.8002,33500.0
2010-03-03 12:00:00,29.8,29.81,29.78,29.8,22400.0,19.7936,19.8002,19.7803,19.7936,22400.0
2010-03-03 12:05:00,29.8,29.82,29.8,29.8,20100.0,19.7936,19.8069,19.7936,19.7936,20100.0
2010-03-03 12:10:00,29.81,29.81,29.77,29.8,32500.0,19.8002,19.8002,19.7736,19.7936,32500.0
2010-03-03 12:15:00,29.81,29.83,29.8,29.83,13800.0,19.8002,19.8135,19.7936,19.8135,13800.0
2010-03-03 12:20:00,29.83,29.87,29.82,29.87,31600.0,19.8135,19.8401,19.8069,19.8401,31600.0
2010-03-03 12:25:00,29.87,29.87,29.85,29.85,24000.0,19.8401,19.8401,19.8268,19.8268,24000.0
2010-03-03 12:30:00,29.85,29.86,29.81,29.82,21500.0,19.8268,19.8334,19.8002,19.8069,21500.0
2010-03-03 12:35:00,29.81,29.84,29.81,29.84,21300.0,19.8002,19.8201,19.8002,19.8201,21300.0
2010-03-03 12:40:00,29.84,29.86,29.83,29.84,26300.0,19.8201,19.8334,19.8135,19.8201,26300.0
2010-03-03 12:45:00,29.84,29.86,29.83,29.85,14000.0,19.8201,19.8334,19.8135,19.8268,14000.0
2010-03-03 12:50:00,29.85,29.86,29.8,29.81,31400.0,19.8268,19.8334,19.7936,19.8002,31400.0
2010-03-03 12:55:00,29.8,29.83,29.8,29.82,25400.0,19.7936,19.8135,19.7936,19.8069,25400.0
2010-03-03 13:00:00,29.82,29.83,29.82,29.83,20700.0,19.8069,19.8135,19.8069,19.8135,20700.0
2010-03-03 13:05:00,29.83,29.84,29.82,29.84,19300.0,19.8135,19.8201,19.8069,19.8201,19300.0
2010-03-03 13:10:00,29.83,29.86,29.83,29.85,12100.0,19.8135,19.8334,19.8135,19.8268,12100.0
2010-03-03 13:15:00,29.86,29.86,29.84,29.84,43800.0,19.8334,19.8334,19.8201,19.8201,43800.0
2010-03-03 13:20:00,29.84,29.85,29.81,29.81,19400.0,19.8201,19.8268,19.8002,19.8002,19400.0
2010-03-03 13:25:00,29.81,29.82,29.78,29.78,17800.0,19.8002,19.8069,19.7803,19.7803,17800.0
2010-03-03 13:30:00,29.78,29.84,29.78,29.83,34200.0,19.7803,19.8201,19.7803,19.8135,34200.0
2010-03-03 13:35:00,29.83,29.84,29.83,29.84,15100.0,19.8135,19.8201,19.8135,19.8201,15100.0
2010-03-03 13:40:00,29.84,29.84,29.82,29.83,25400.0,19.8201,19.8201,19.8069,19.8135,25400.0
2010-03-03 13:45:00,29.82,29.84,29.82,29.84,24200.0,19.8069,19.8201,19.8069,19.8201,24200.0
2010-03-03 13:50:00,29.84,29.84,29.81,29.84,31300.0,19.8201,19.8201,19.8002,19.8201,31300.0
2010-03-03 13:55:00,29.83,29.85,29.81,29.84,40000.0,19.8135,19.8268,19.8002,19.8201,40000.0
2010-03-03 14:00:00,29.83,29.84,29.82,29.83,28700.0,19.8135,19.8201,19.8069,19.8135,28700.0
2010-03-03 14:05:00,29.83,29.83,29.77,29.8,67900.0,19.8135,19.8135,19.7736,19.7936,67900.0
2010-03-03 14:10:00,29.8,29.83,29.79,29.81,35000.0,19.7936,19.8135,19.7869,19.8002,35000.0
2010-03-03 14:15:00,29.81,29.82,29.77,29.77,22600.0,19.8002,19.8069,19.7736,19.7736,22600.0
2010-03-03 14:20:00,29.77,29.78,29.7,29.74,46100.0,19.7736,19.7803,19.7272,19.7537,46100.0
2010-03-03 14:25:00,29.75,29.76,29.72,29.76,31600.0,19.7604,19.767,19.7404,19.767,31600.0
2010-03-03 14:30:00,29.76,29.79,29.75,29.78,30700.0,19.767,19.7869,19.7604,19.7803,30700.0
2010-03-03 14:35:00,29.77,29.81,29.77,29.81,28900.0,19.7736,19.8002,19.7736,19.8002,28900.0
2010-03-03 14:40:00,29.81,29.81,29.73,29.75,38500.0,19.8002,19.8002,19.7471,19.7604,38500.0
2010-03-03 14:45:00,29.74,29.75,29.7,29.73,37800.0,19.7537,19.7604,19.7272,19.7471,37800.0
2010-03-03 14:50:00,29.73,29.77,29.71,29.77,44100.0,19.7471,19.7736,19.7338,19.7736,44100.0
2010-03-03 14:55:00,29.77,29.78,29.73,29.75,46500.0,19.7736,19.7803,19.7471,19.7604,46500.0
2010-03-03 15:00:00,29.74,29.77,29.74,29.76,43200.0,19.7537,19.7736,19.7537,19.767,43200.0
2010-03-03 15:05:00,29.75,29.77,29.73,29.77,64900.0,19.7604,19.7736,19.7471,19.7736,64900.0
2010-03-03 15:10:00,29.77,29.83,29.76,29.83,99600.0,19.7736,19.8135,19.767,19.8135,99600.0
2010-03-03 15:15:00,29.83,29.83,29.79,29.82,55100.0,19.8135,19.8135,19.7869,19.8069,55100.0
2010-03-03 15:20:00,29.81,29.82,29.77,29.77,51900.0,19.8002,19.8069,19.7736,19.7736,51900.0
2010-03-03 15:25:00,29.78,29.81,29.78,29.8,57600.0,19.7803,19.8002,19.7803,19.7936,57600.0
2010-03-03 15:30:00,29.8,29.81,29.77,29.77,36000.0,19.7936,19.8002,19.7736,19.7736,36000.0
2010-03-03 15:35:00,29.77,29.81,29.77,29.79,75100.0,19.7736,19.8002,19.7736,19.7869,75100.0
2010-03-03 15:40:00,29.8,29.8,29.75,29.77,202200.0,19.7936,19.7936,19.7604,19.7736,202200.0
2010-03-03 15:45:00,29.77,29.81,29.77,29.78,87800.0,19.7736,19.8002,19.7736,19.7803,87800.0
2010-03-03 15:50:00,29.79,29.79,29.77,29.77,69100.0,19.7869,19.7869,19.7736,19.7736,69100.0
2010-03-03 15:55:00,29.77,29.79,29.76,29.76,159600.0,19.7736,19.7869,19.767,19.767,159600.0
2010-03-04 09:30:00,29.84,29.99,29.67,29.67,94300.0,19.8201,19.9198,19.7072,19.7072,94300.0
2010-03-04 09:35:00,29.68,29.79,29.68,29.76,60900.0,19.7139,19.7869,19.7139,19.767,60900.0
2010-03-04 09:40:00,29.77,29.82,29.77,29.81,50100.0,19.7736,19.8069,19.7736,19.8002,50100.0
2010-03-04 09:45:00,29.81,29.82,29.75,29.75,34500.0,19.8002,19.8069,19.7604,19.7604,34500.0
2010-03-04 09:50:00,29.76,29.79,29.74,29.79,25500.0,19.767,19.7869,19.7537,19.7869,25500.0
2010-03-04 09:55:00,29.79,29.92,29.78,29.91,48600.0,19.7869,19.8733,19.7803,19.8666,48600.0
2010-03-04 10:00:00,29.91,29.92,29.85,29.87,35800.0,19.8666,19.8733,19.8268,19.8401,35800.0
2010-03-04 10:05:00,29.86,29.86,29.82,29.83,27600.0,19.8334,19.8334,19.8069,19.8135,27600.0
2010-03-04 10:10:00,29.83,29.94,29.83,29.93,30600.0,19.8135,19.8866,19.8135,19.8799,30600.0
2010-03-04 10:15:00,29.93,29.94,29.91,29.91,30200.0,19.8799,19.8866,19.8666,19.8666,30200.0
2010-03-04 10:20:00,29.91,29.92,29.83,29.83,27400.0,19.8666,19.8733,19.8135,19.8135,27400.0
2010-03-04 10:25:00,29.83,29.84,29.79,29.82,24000.0,19.8135,19.8201,19.7869,19.8069,24000.0
2010-03-04 10:30:00,29.81,29.84,29.75,29.76,48900.0,19.8002,19.8201,19.7604,19.767,48900.0
2010-03-04 10:35:00,29.76,29.76,29.71,29.76,47100.0,19.767,19.767,19.7338,19.767,47100.0
2010-03-04 10:40:00,29.76,29.77,29.7,29.72,21600.0,19.767,19.7736,19.7272,19.7404,21600.0
2010-03-04 10:45:00,29.72,29.8,29.72,29.8,19000.0,19.7404,19.7936,19.7404,19.7936,19000.0
2010-03-04 10:50:00,29.79,29.79,29.71,29.71,21600.0,19.7869,19.7869,19.7338,19.7338,21600.0
2010-03-04 10:55:00,29.71,29.73,29.7,29.71,67400.0,19.7338,19.7471,19.7272,19.7338,67400.0
2010-03-04 11:00:00,29.72,29.76,29.71,29.76,19100.0,19.7404,19.767,19.7338,19.767,19100.0
2010-03-04 11:05:00,29.75,29.85,29.75,29.85,43200.0,19.7604,19.8268,19.7604,19.8268,43200.0
2010-03-04 11:10:00,29.85,29.86,29.83,29.83,47500.0,19.8268,19.8334,19.8135,19.8135,47500.0
2010-03-04 11:15:00,29.83,29.88,29.83,29.87,36700.0,19.8135,19.8467,19.8135,19.8401,36700.0
2010-03-04 11:20:00,29.87,29.89,29.86,29.88,32600.0,19.8401,19.8534,19.8334,19.8467,32600.0
2010-03-04 11:25:00,29.88,29.91,29.86,29.88,40300.0,19.8467,19.8666,19.8334,19.8467,40300.0
2010-03-04 11:30:00,29.87,29.9,29.86,29.88,41900.0,19.8401,19.86,19.8334,19.8467,41900.0
2010-03-04 11:35:00,29.88,29.9,29.84,29.86,39700.0,19.8467,19.86,19.8201,19.8334,39700.0
2010-03-04 11:40:00,29.85,29.86,29.83,29.84,10800.0,19.8268,19.8334,19.8135,19.8201,10800.0
2010-03-04 11:45:00,29.83,29.83,29.81,29.81,19200.0,19.8135,19.8135,19.8002,19.8002,19200.0
2010-03-04 11:50:00,29.8,29.84,29.79,29.84,16700.0,19.7936,19.8201,19.7869,19.8201,16700.0
2010-03-04 11:55:00,29.84,29.85,29.83,29.84,21100.0,19.8201,19.8268,19.8135,19.8201,21100.0
2010-03-04 12:00:00,29.85,29.85,29.78,29.78,15100.0,19.8268,19.8268,19.7803,19.7803,15100.0
2010-03-04 12:05:00,29.79,29.79,29.76,29.76,13200.0,19.7869,19.7869,19.767,19.767,13200.0
2010-03-04 12:10:00,29.77,29.79,29.76,29.79,25900.0,19.7736,19.7869,19.767,19.7869,25900.0
2010-03-04 12:15:00,29.79,29.81,29.78,29.8,20100.0,19.7869,19.8002,19.7803,19.7936,20100.0
2010-03-04 12:20:00,29.8,29.84,29.8,29.84,28200.0,19.7936,19.8201,19.7936,19.8201,28200.0
2010-03-04 12:25:00,29.83,29.83,29.8,29.8,17100.0,19.8135,19.8135,19.7936,19.7936,17100.0
2010-03-04 12:30:00,29.8,29.81,29.79,29.8,12300.0,19.7936,19.8002,19.7869,19.7936,12300.0
2010-03-04 12:35:00,29.81,29.82,29.8,29.82,15100.0,19.8002,19.8069,19.7936,19.8069,15100.0
2010-03-04 12:40:00,29.82,29.82,29.8,29.8,23200.0,19.8069,19.8069,19.7936,19.7936,23200.0
2010-03-04 12:45:00,29.8,29.81,29.8,29.81,3100.0,19.7936,19.8002,19.7936,19.8002,3100.0
2010-03-04 12:50:00,29.8,29.81,29.78,29.78,15800.0,19.7936,19.8002,19.7803,19.7803,15800.0
2010-03-04 12:55:00,29.78,29.8,29.77,29.78,14900.0,19.7803,19.7936,19.7736,19.7803,14900.0
2010-03-04 13:00:00,29.78,29.79,29.78,29.79,6400.0,19.7803,19.7869,19.7803,19.7869,6400.0
2010-03-04 13:05:00,29.79,29.8,29.79,29.8,8400.0,19.7869,19.7936,19.7869,19.7936,8400.0
2010-03-04 13:10:00,29.8,29.8,29.77,29.79,22900.0,19.7936,19.7936,19.7736,19.7869,22900.0
2010-03-04 13:15:00,29.8,29.84,29.79,29.81,36100.0,19.7936,19.8201,19.7869,19.8002,36100.0
2010-03-04 13:20:00,29.8,29.81,29.79,29.81,16200.0,19.7936,19.8002,19.7869,19.8002,16200.0
2010-03-04 13:25:00,29.81,29.82,29.78,29.81,15600.0,19.8002,19.8069,19.7803,19.8002,15600.0
2010-03-04 13:30:00,29.8,29.81,29.78,29.79,25000.0,19.7936,19.8002,19.7803,19.7869,25000.0
2010-03-04 13:35:00,29.78,29.81,29.78,29.8,27800.0,19.7803,19.8002,19.7803,19.7936,27800.0
2010-03-04 13:40:00,29.81,29.81,29.78,29.79,9400.0,19.8002,19.8002,19.7803,19.7869,9400.0
2010-03-04 13:45:00,29.79,29.81,29.78,29.78,19000.0,19.7869,19.8002,19.7803,19.7803,19000.0
2010-03-04 13:50:00,29.79,29.82,29.78,29.8,36100.0,19.7869,19.8069,19.7803,19.7936,36100.0
2010-03-04 13:55:00,29.8,29.82,29.79,29.82,20700.0,19.7936,19.8069,19.7869,19.8069,20700.0
2010-03-04 14:00:00,29.82,29.82,29.79,29.8,25500.0,19.8069,19.8069,19.7869,19.7936,25500.0
2010-03-04 14:05:00,29.8,29.81,29.77,29.78,25400.0,19.7936,19.8002,19.7736,19.7803,25400.0
2010-03-04 14:10:00,29.78,29.78,29.77,29.77,13700.0,19.7803,19.7803,19.7736,19.7736,13700.0
2010-03-04 14:15:00,29.77,29.83,29.76,29.8,52600.0,19.7736,19.8135,19.767,19.7936,52600.0
2010-03-04 14:20:00,29.8,29.82,29.78,29.79,54800.0,19.7936,19.8069,19.7803,19.7869,54800.0
2010-03-04 14:25:00,29.8,29.81,29.78,29.79,29500.0,19.7936,19.8002,19.7803,19.7869,29500.0
2010-03-04 14:30:00,29.79,29.85,29.79,29.85,39900.0,19.7869,19.8268,19.7869,19.8268,39900.0
2010-03-04 14:35:00,29.85,29.86,29.84,29.85,25500.0,19.8268,19.8334,19.8201,19.8268,25500.0
2010-03-04 14:40:00,29.85,29.88,29.84,29.88,41500.0,19.8268,19.8467,19.8201,19.8467,41500.0
2010-03-04 14:45:00,29.88,29.9,29.86,29.9,44600.0,19.8467,19.86,19.8334,19.86,44600.0
2010-03-04 14:50:00,29.9,29.9,29.88,29.88,42700.0,19.86,19.86,19.8467,19.8467,42700.0
2010-03-04 14:55:00,29.88,29.89,29.85,29.85,49000.0,19.8467,19.8534,19.8268,19.8268,49000.0
2010-03-04 15:00:00,29.86,29.87,29.84,29.86,38500.0,19.8334,19.8401,19.8201,19.8334,38500.0
2010-03-04 15:05:00,29.86,29.88,29.85,29.87,51700.0,19.8334,19.8467,19.8268,19.8401,51700.0
2010-03-04 15:10:00,29.87,29.87,29.85,29.86,27300.0,19.8401,19.8401,19.8268,19.8334,27300.0
2010-03-04 15:15:00,29.85,29.88,29.85,29.88,29100.0,19.8268,19.8467,19.8268,19.8467,29100.0
2010-03-04 15:20:00,29.87,29.9,29.86,29.88,78700.0,19.8401,19.86,19.8334,19.8467,78700.0
2010-03-04 15:25:00,29.88,29.89,29.87,29.88,41500.0,19.8467,19.8534,19.8401,19.8467,41500.0
2010-03-04 15:30:00,29.89,29.89,29.88,29.88,26300.0,19.8534,19.8534,19.8467,19.8467,26300.0
2010-03-04 15:35:00,29.88,29.92,29.88,29.92,76300.0,19.8467,19.8733,19.8467,19.8733,76300.0
2010-03-04 15:40:00,29.92,29.96,29.91,29.95,85900.0,19.8733,19.8999,19.8666,19.8932,85900.0
2010-03-04 15:45:00,29.96,30.01,29.96,30.0,201500.0,19.8999,19.9331,19.8999,19.9264,201500.0
2010-03-04 15:50:00,30.0,30.01,29.97,29.98,173100.0,19.9264,19.9331,19.9065,19.9131,173100.0
2010-03-04 15:55:00,29.97,29.99,29.97,29.98,179500.0,19.9065,19.9198,19.9065,19.9131,179500.0
2010-03-05 09:30:00,30.0,30.09,29.96,30.01,111400.0,19.9264,19.9862,19.8999,19.9331,111400.0
2010-03-05 09:35:00,30.03,30.12,30.02,30.04,28700.0,19.9463,20.0061,19.9397,19.953,28700.0
2010-03-05 09:40:00,30.04,30.11,30.02,30.1,37500.0,19.953,19.9995,19.9397,19.9928,37500.0
2010-03-05 09:45:00,30.09,30.16,30.04,30.15,42200.0,19.9862,20.0327,19.953,20.0261,42200.0
2010-03-05 09:50:00,30.15,30.21,30.14,30.16,56400.0,20.0261,20.0659,20.0194,20.0327,56400.0
2010-03-05 09:55:00,30.15,30.16,30.05,30.05,42800.0,20.0261,20.0327,19.9596,19.9596,42800.0
2010-03-05 10:00:00,30.06,30.08,30.04,30.05,38900.0,19.9663,19.9796,19.953,19.9596,38900.0
2010-03-05 10:05:00,30.06,30.14,30.05,30.14,50700.0,19.9663,20.0194,19.9596,20.0194,50700.0
2010-03-05 10:10:00,30.14,30.22,30.14,30.22,41900.0,20.0194,20.0725,20.0194,20.0725,41900.0
2010-03-05 10:15:00,30.22,30.23,30.21,30.22,21500.0,20.0725,20.0792,20.0659,20.0725,21500.0
2010-03-05 10:20:00,30.22,30.24,30.2,30.24,35700.0,20.0725,20.0858,20.0593,20.0858,35700.0
2010-03-05 10:25:00,30.24,30.31,30.24,30.31,58800.0,20.0858,20.1323,20.0858,20.1323,58800.0
2010-03-05 10:30:00,30.3,30.33,30.27,30.27,56400.0,20.1257,20.1456,20.1058,20.1058,56400.0
2010-03-05 10:35:00,30.27,30.28,30.23,30.27,36200.0,20.1058,20.1124,20.0792,20.1058,36200.0
2010-03-05 10:40:00,30.28,30.3,30.27,30.29,28800.0,20.1124,20.1257,20.1058,20.119,28800.0
2010-03-05 10:45:00,30.3,30.35,30.29,30.34,69000.0,20.1257,20.1589,20.119,20.1523,69000.0
2010-03-05 10:50:00,30.33,30.39,30.33,30.36,58200.0,20.1456,20.1855,20.1456,20.1655,58200.0
2010-03-05 10:55:00,30.36,30.37,30.34,30.34,36300.0,20.1655,20.1722,20.1523,20.1523,36300.0
2010-03-05 11:00:00,30.35,30.36,30.31,30.35,76900.0,20.1589,20.1655,20.1323,20.1589,76900.0
2010-03-05 11:05:00,30.35,30.38,30.33,30.37,106200.0,20.1589,20.1788,20.1456,20.1722,106200.0
2010-03-05 11:10:00,30.36,30.41,30.36,30.41,66200.0,20.1655,20.1987,20.1655,20.1987,66200.0
2010-03-05 11:15:00,30.41,30.42,30.39,30.42,36300.0,20.1987,20.2054,20.1855,20.2054,36300.0
2010-03-05 11:20:00,30.42,30.44,30.4,30.41,55100.0,20.2054,20.2187,20.1921,20.1987,55100.0
2010-03-05 11:25:00,30.42,30.42,30.39,30.4,31300.0,20.2054,20.2054,20.1855,20.1921,31300.0
2010-03-05 11:30:00,30.4,30.41,30.35,30.36,50400.0,20.1921,20.1987,20.1589,20.1655,50400.0
2010-03-05 11:35:00,30.36,30.36,30.32,30.32,16500.0,20.1655,20.1655,20.139,20.139,16500.0
2010-03-05 11:40:00,30.32,30.34,30.31,30.33,28100.0,20.139,20.1523,20.1323,20.1456,28100.0
2010-03-05 11:45:00,30.32,30.34,30.32,30.33,26700.0,20.139,20.1523,20.139,20.1456,26700.0
2010-03-05 11:50:00,30.33,30.35,30.31,30.34,21700.0,20.1456,20.1589,20.1323,20.1523,21700.0
2010-03-05 11:55:00,30.34,30.37,30.34,30.37,23100.0,20.1523,20.1722,20.1523,20.1722,23100.0
2010-03-05 12:00:00,30.37,30.38,30.36,30.38,10400.0,20.1722,20.1788,20.1655,20.1788,10400.0
2010-03-05 12:05:00,30.38,30.39,30.34,30.34,35900.0,20.1788,20.1855,20.1523,20.1523,35900.0
2010-03-05 12:10:00,30.34,30.36,30.33,30.36,19500.0,20.1523,20.1655,20.1456,20.1655,19500.0
2010-03-05 12:15:00,30.35,30.36,30.35,30.36,20700.0,20.1589,20.1655,20.1589,20.1655,20700.0
2010-03-05 12:20:00,30.36,30.36,30.35,30.36,13900.0,20.1655,20.1655,20.1589,20.1655,13900.0
2010-03-05 12:25:00,30.36,30.36,30.34,30.35,24700.0,20.1655,20.1655,20.1523,20.1589,24700.0
2010-03-05 12:30:00,30.35,30.36,30.33,30.33,22200.0,20.1589,20.1655,20.1456,20.1456,22200.0
2010-03-05 12:35:00,30.33,30.37,30.3,30.36,40800.0,20.1456,20.1722,20.1257,20.1655,40800.0
2010-03-05 12:40:00,30.36,30.36,30.34,30.35,13200.0,20.1655,20.1655,20.1523,20.1589,13200.0
2010-03-05 12:45:00,30.34,30.39,30.34,30.39,37600.0,20.1523,20.1855,20.1523,20.1855,37600.0
2010-03-05 12:50:00,30.38,30.39,30.34,30.35,17200.0,20.1788,20.1855,20.1523,20.1589,17200.0
2010-03-05 12:55:00,30.35,30.39,30.35,30.39,37000.0,20.1589,20.1855,20.1589,20.1855,37000.0
2010-03-05 13:00:00,30.39,30.4,30.35,30.37,19200.0,20.1855,20.1921,20.1589,20.1722,19200.0
2010-03-05 13:05:00,30.37,30.38,30.35,30.38,16600.0,20.1722,20.1788,20.1589,20.1788,16600.0
2010-03-05 13:10:00,30.37,30.39,30.35,30.35,48100.0,20.1722,20.1855,20.1589,20.1589,48100.0
2010-03-05 13:15:00,30.35,30.4,30.35,30.4,43800.0,20.1589,20.1921,20.1589,20.1921,43800.0
2010-03-05 13:20:00,30.4,30.4,30.39,30.39,47600.0,20.1921,20.1921,20.1855,20.1855,47600.0
2010-03-05 13:25:00,30.39,30.4,30.38,30.4,22000.0,20.1855,20.1921,20.1788,20.1921,22000.0
2010-03-05 13:30:00,30.4,30.4,30.39,30.39,12200.0,20.1921,20.1921,20.1855,20.1855,12200.0
2010-03-05 13:35:00,30.39,30.39,30.37,30.39,46300.0,20.1855,20.1855,20.1722,20.1855,46300.0
2010-03-05 13:40:00,30.39,30.4,30.38,30.39,37900.0,20.1855,20.1921,20.1788,20.1855,37900.0
2010-03-05 13:45:00,30.39,30.4,30.38,30.4,27800.0,20.1855,20.1921,20.1788,20.1921,27800.0
2010-03-05 13:50:00,30.4,30.41,30.38,30.4,47500.0,20.1921,20.1987,20.1788,20.1921,47500.0
2010-03-05 13:55:00,30.39,30.4,30.38,30.38,25900.0,20.1855,20.1921,20.1788,20.1788,25900.0
2010-03-05 14:00:00,30.39,30.45,30.39,30.42,57300.0,20.1855,20.2253,20.1855,20.2054,57300.0
2010-03-05 14:05:00,30.42,30.44,30.41,30.42,49900.0,20.2054,20.2187,20.1987,20.2054,49900.0
2010-03-05 14:10:00,30.42,30.42,30.4,30.41,29600.0,20.2054,20.2054,20.1921,20.1987,29600.0
2010-03-05 14:15:00,30.41,30.41,30.37,30.39,36200.0,20.1987,20.1987,20.1722,20.1855,36200.0
2010-03-05 14:20:00,30.39,30.42,30.38,30.42,40700.0,20.1855,20.2054,20.1788,20.2054,40700.0
2010-03-05 14:25:00,30.42,30.44,30.41,30.44,28800.0,20.2054,20.2187,20.1987,20.2187,28800.0
2010-03-05 14:30:00,30.44,30.47,30.43,30.47,58200.0,20.2187,20.2386,20.212,20.2386,58200.0
2010-03-05 14:35:00,30.46,30.49,30.46,30.48,49800.0,20.232,20.2519,20.232,20.2452,49800.0
2010-03-05 14:40:00,30.49,30.55,30.48,30.55,97800.0,20.2519,20.2917,20.2452,20.2917,97800.0
2010-03-05 14:45:00,30.55,30.59,30.53,30.56,98200.0,20.2917,20.3183,20.2785,20.2984,98200.0
2010-03-05 14:50:00,30.56,30.62,30.55,30.6,110800.0,20.2984,20.3382,20.2917,20.3249,110800.0
2010-03-05 14:55:00,30.6,30.64,30.6,30.62,75100.0,20.3249,20.3515,20.3249,20.3382,75100.0
2010-03-05 15:00:00,30.62,30.7,30.62,30.69,188000.0,20.3382,20.3914,20.3382,20.3847,188000.0
2010-03-05 15:05:00,30.68,30.69,30.62,30.62,122700.0,20.3781,20.3847,20.3382,20.3382,122700.0
2010-03-05 15:10:00,30.62,30.64,30.6,30.64,72000.0,20.3382,20.3515,20.3249,20.3515,72000.0
2010-03-05 15:15:00,30.63,30.67,30.6,30.66,93600.0,20.3449,20.3714,20.3249,20.3648,93600.0
2010-03-05 15:20:00,30.67,30.68,30.62,30.67,80100.0,20.3714,20.3781,20.3382,20.3714,80100.0
2010-03-05 15:25:00,30.68,30.68,30.63,30.64,85500.0,20.3781,20.3781,20.3449,20.3515,85500.0
2010-03-05 15:30:00,30.64,30.66,30.62,30.63,110000.0,20.3515,20.3648,20.3382,20.3449,110000.0
2010-03-05 15:35:00,30.64,30.64,30.6,30.6,87700.0,20.3515,20.3515,20.3249,20.3249,87700.0
2010-03-05 15:40:00,30.6,30.61,30.6,30.61,87700.0,20.3249,20.3316,20.3249,20.3316,87700.0
2010-03-05 15:45:00,30.6,30.62,30.59,30.61,231900.0,20.3249,20.3382,20.3183,20.3316,231900.0
2010-03-05 15:50:00,30.62,30.64,30.61,30.64,194600.0,20.3382,20.3515,20.3316,20.3515,194600.0
2010-03-05 15:55:00,30.64,30.67,30.59,30.66,414800.0,20.3515,20.3714,20.3183,20.3648,414800.0
2010-03-08 09:30:00,30.67,30.8,30.63,30.67,65800.0,20.3714,20.4578,20.3449,20.3714,65800.0
2010-03-08 09:35:00,30.68,30.68,30.57,30.6,34900.0,20.3781,20.3781,20.305,20.3249,34900.0
2010-03-08 09:40:00,30.61,30.62,30.56,30.56,41500.0,20.3316,20.3382,20.2984,20.2984,41500.0
2010-03-08 09:45:00,30.57,30.57,30.46,30.47,45800.0,20.305,20.305,20.232,20.2386,45800.0
2010-03-08 09:50:00,30.47,30.49,30.42,30.42,49300.0,20.2386,20.2519,20.2054,20.2054,49300.0
2010-03-08 09:55:00,30.43,30.43,30.34,30.36,47000.0,20.212,20.212,20.1523,20.1655,47000.0
2010-03-08 10:00:00,30.36,30.46,30.34,30.45,62300.0,20.1655,20.232,20.1523,20.2253,62300.0
2010-03-08 10:05:00,30.45,30.5,30.45,30.49,45700.0,20.2253,20.2585,20.2253,20.2519,45700.0
2010-03-08 10:10:00,30.49,30.52,30.49,30.5,36700.0,20.2519,20.2718,20.2519,20.2585,36700.0
2010-03-08 10:15:00,30.5,30.52,30.5,30.51,48300.0,20.2585,20.2718,20.2585,20.2652,48300.0
2010-03-08 10:20:00,30.52,30.52,30.51,30.52,13700.0,20.2718,20.2718,20.2652,20.2718,13700.0
2010-03-08 10:25:00,30.51,30.55,30.51,30.52,32200.0,20.2652,20.2917,20.2652,20.2718,32200.0
2010-03-08 10:30:00,30.53,30.55,30.5,30.52,33100.0,20.2785,20.2917,20.2585,20.2718,33100.0
2010-03-08 10:35:00,30.51,30.54,30.5,30.5,45600.0,20.2652,20.2851,20.2585,20.2585,45600.0
2010-03-08 10:40:00,30.51,30.52,30.47,30.52,34200.0,20.2652,20.2718,20.2386,20.2718,34200.0
2010-03-08 10:45:00,30.52,30.53,30.49,30.53,23400.0,20.2718,20.2785,20.2519,20.2785,23400.0
2010-03-08 10:50:00,30.53,30.59,30.52,30.59,37300.0,20.2785,20.3183,20.2718,20.3183,37300.0
2010-03-08 10:55:00,30.59,30.6,30.58,30.59,15200.0,20.3183,20.3249,20.3117,20.3183,15200.0
2010-03-08 11:00:00,30.59,30.61,30.59,30.61,27100.0,20.3183,20.3316,20.3183,20.3316,27100.0
2010-03-08 11:05:00,30.62,30.62,30.58,30.59,31200.0,20.3382,20.3382,20.3117,20.3183,31200.0
2010-03-08 11:10:00,30.58,30.59,30.58,30.59,9500.0,20.3117,20.3183,20.3117,20.3183,9500.0
2010-03-08 11:15:00,30.58,30.59,30.48,30.48,40400.0,20.3117,20.3183,20.2452,20.2452,40400.0
2010-03-08 11:20:00,30.49,30.5,30.47,30.49,42000.0,20.2519,20.2585,20.2386,20.2519,42000.0
2010-03-08 11:25:00,30.5,30.51,30.48,30.51,31100.0,20.2585,20.2652,20.2452,20.2652,31100.0
2010-03-08 11:30:00,30.52,30.52,30.48,30.5,25700.0,20.2718,20.2718,20.2452,20.2585,25700.0
2010-03-08 11:35:00,30.5,30.52,30.49,30.52,18200.0,20.2585,20.2718,20.2519,20.2718,18200.0
2010-03-08 11:40:00,30.52,30.55,30.51,30.55,14400.0,20.2718,20.2917,20.2652,20.2917,14400.0
2010-03-08 11:45:00,30.54,30.55,30.52,30.52,9800.0,20.2851,20.2917,20.2718,20.2718,9800.0
2010-03-08 11:50:00,30.53,30.53,30.52,30.52,9600.0,20.2785,20.2785,20.2718,20.2718,9600.0
2010-03-08 11:55:00,30.53,30.53,30.5,30.53,28100.0,20.2785,20.2785,20.2585,20.2785,28100.0
2010-03-08 12:00:00,30.54,30.55,30.53,30.55,35200.0,20.2851,20.2917,20.2785,20.2917,35200.0
2010-03-08 12:05:00,30.55,30.56,30.54,30.56,49000.0,20.2917,20.2984,20.2851,20.2984,49000.0
2010-03-08 12:10:00,30.56,30.6,30.55,30.59,30400.0,20.2984,20.3249,20.2917,20.3183,30400.0
2010-03-08 12:15:00,30.6,30.6,30.59,30.6,10700.0,20.3249,20.3249,20.3183,20.3249,10700.0
2010-03-08 12:20:00,30.6,30.6,30.59,30.6,10800.0,20.3249,20.3249,20.3183,20.3249,10800.0
2010-03-08 12:25:00,30.59,30.63,30.59,30.63,54400.0,20.3183,20.3449,20.3183,20.3449,54400.0
2010-03-08 12:30:00,30.63,30.63,30.6,30.62,30700.0,20.3449,20.3449,20.3249,20.3382,30700.0
2010-03-08 12:35:00,30.61,30.62,30.55,30.55,27600.0,20.3316,20.3382,20.2917,20.2917,27600.0
2010-03-08 12:40:00,30.55,30.56,30.54,30.55,35800.0,20.2917,20.2984,20.2851,20.2917,35800.0
2010-03-08 12:45:00,30.56,30.57,30.53,30.57,33200.0,20.2984,20.305,20.2785,20.305,33200.0
2010-03-08 12:50:00,30.57,30.6,30.56,30.6,14500.0,20.305,20.3249,20.2984,20.3249,14500.0
2010-03-08 12:55:00,30.6,30.61,30.55,30.59,30800.0,20.3249,20.3316,20.2917,20.3183,30800.0
2010-03-08 13:00:00,30.58,30.62,30.58,30.6,23500.0,20.3117,20.3382,20.3117,20.3249,23500.0
2010-03-08 13:05:00,30.61,30.62,30.6,30.61,22000.0,20.3316,20.3382,20.3249,20.3316,22000.0
2010-03-08 13:10:00,30.61,30.62,30.61,30.62,5200.0,20.3316,20.3382,20.3316,20.3382,5200.0
2010-03-08 13:15:00,30.62,30.62,30.6,30.6,9700.0,20.3382,20.3382,20.3249,20.3249,9700.0
2010-03-08 13:20:00,30.6,30.61,30.56,30.57,19100.0,20.3249,20.3316,20.2984,20.305,19100.0
2010-03-08 13:25:00,30.56,30.58,30.54,30.58,36600.0,20.2984,20.3117,20.2851,20.3117,36600.0
2010-03-08 13:30:00,30.58,30.59,30.58,30.59,8400.0,20.3117,20.3183,20.3117,20.3183,8400.0
2010-03-08 13:35:00,30.59,30.59,30.57,30.58,10600.0,20.3183,20.3183,20.305,20.3117,10600.0
2010-03-08 13:40:00,30.58,30.6,30.57,30.58,15100.0,20.3117,20.3249,20.305,20.3117,15100.0
2010-03-08 13:45:00,30.57,30.57,30.55,30.57,15200.0,20.305,20.305,20.2917,20.305,15200.0
2010-03-08 13:50:00,30.56,30.6,30.56,30.58,21600.0,20.2984,20.3249,20.2984,20.3117,21600.0
2010-03-08 13:55:00,30.57,30.58,30.55,30.58,17600.0,20.305,20.3117,20.2917,20.3117,17600.0
2010-03-08 14:00:00,30.58,30.58,30.55,30.56,17100.0,20.3117,20.3117,20.2917,20.2984,17100.0
2010-03-08 14:05:00,30.55,30.58,30.55,30.57,26000.0,20.2917,20.3117,20.2917,20.305,26000.0
2010-03-08 14:10:00,30.56,30.57,30.52,30.52,39500.0,20.2984,20.305,20.2718,20.2718,39500.0
2010-03-08 14:15:00,30.52,30.52,30.5,30.5,19300.0,20.2718,20.2718,20.2585,20.2585,19300.0
2010-03-08 14:20:00,30.5,30.5,30.48,30.49,21900.0,20.2585,20.2585,20.2452,20.2519,21900.0
2010-03-08 14:25:00,30.49,30.53,30.48,30.53,26900.0,20.2519,20.2785,20.2452,20.2785,26900.0
2010-03-08 14:30:00,30.54,30.54,30.53,30.53,11300.0,20.2851,20.2851,20.2785,20.2785,11300.0
2010-03-08 14:35:00,30.54,30.54,30.52,30.52,19100.0,20.2851,20.2851,20.2718,20.2718,19100.0
2010-03-08 14:40:00,30.52,30.53,30.51,30.51,26300.0,20.2718,20.2785,20.2652,20.2652,26300.0
2010-03-08 14:45:00,30.52,30.52,30.51,30.52,12000.0,20.2718,20.2718,20.2652,20.2718,12000.0
2010-03-08 14:50:00,30.52,30.55,30.51,30.55,21800.0,20.2718,20.2917,20.2652,20.2917,21800.0
2010-03-08 14:55:00,30.55,30.56,30.54,30.54,17800.0,20.2917,20.2984,20.2851,20.2851,17800.0
2010-03-08 15:00:00,30.54,30.55,30.52,30.53,30200.0,20.2851,20.2917,20.2718,20.2785,30200.0
2010-03-08 15:05:00,30.53,30.55,30.51,30.51,23000.0,20.2785,20.2917,20.2652,20.2652,23000.0
2010-03-08 15:10:00,30.52,30.53,30.51,30.51,27500.0,20.2718,20.2785,20.2652,20.2652,27500.0
2010-03-08 15:15:00,30.51,30.54,30.51,30.53,41800.0,20.2652,20.2851,20.2652,20.2785,41800.0
2010-03-08 15:20:00,30.53,30.56,30.53,30.56,16000.0,20.2785,20.2984,20.2785,20.2984,16000.0
2010-03-08 15:25:00,30.55,30.56,30.55,30.56,23300.0,20.2917,20.2984,20.2917,20.2984,23300.0
2010-03-08 15:30:00,30.55,30.56,30.52,30.53,38800.0,20.2917,20.2984,20.2718,20.2785,38800.0
2010-03-08 15:35:00,30.53,30.56,30.52,30.56,59700.0,20.2785,20.2984,20.2718,20.2984,59700.0
2010-03-08 15:40:00,30.56,30.56,30.55,30.56,35900.0,20.2984,20.2984,20.2917,20.2984,35900.0
2010-03-08 15:45:00,30.55,30.56,30.51,30.51,65900.0,20.2917,20.2984,20.2652,20.2652,65900.0
2010-03-08 15:50:00,30.52,30.52,30.51,30.51,43200.0,20.2718,20.2718,20.2652,20.2652,43200.0
2010-03-08 15:55:00,30.51,30.56,30.51,30.55,216200.0,20.2652,20.2984,20.2652,20.2917,216200.0
2010-03-09 09:30:00,30.43,30.51,30.43,30.5,85700.0,20.212,20.2652,20.212,20.2585,85700.0
2010-03-09 09:35:00,30.52,30.55,30.46,30.46,53900.0,20.2718,20.2917,20.232,20.232,53900.0
2010-03-09 09:40:00,30.46,30.53,30.39,30.51,32400.0,20.232,20.2785,20.1855,20.2652,32400.0
2010-03-09 09:45:00,30.52,30.54,30.46,30.52,32800.0,20.2718,20.2851,20.232,20.2718,32800.0
2010-03-09 09:50:00,30.53,30.56,30.49,30.5,21300.0,20.2785,20.2984,20.2519,20.2585,21300.0
2010-03-09 09:55:00,30.5,30.52,30.49,30.51,15900.0,20.2585,20.2718,20.2519,20.2652,15900.0
2010-03-09 10:00:00,30.51,30.52,30.46,30.51,31300.0,20.2652,20.2718,20.232,20.2652,31300.0
2010-03-09 10:05:00,30.52,30.55,30.5,30.51,18900.0,20.2718,20.2917,20.2585,20.2652,18900.0
2010-03-09 10:10:00,30.51,30.52,30.46,30.46,28100.0,20.2652,20.2718,20.232,20.232,28100.0
2010-03-09 10:15:00,30.48,30.51,30.48,30.5,35600.0,20.2452,20.2652,20.2452,20.2585,35600.0
2010-03-09 10:20:00,30.5,30.52,30.49,30.51,16000.0,20.2585,20.2718,20.2519,20.2652,16000.0
2010-03-09 10:25:00,30.52,30.53,30.49,30.5,42600.0,20.2718,20.2785,20.2519,20.2585,42600.0
2010-03-09 10:30:00,30.5,30.53,30.46,30.52,52100.0,20.2585,20.2785,20.232,20.2718,52100.0
2010-03-09 10:35:00,30.52,30.53,30.5,30.51,57300.0,20.2718,20.2785,20.2585,20.2652,57300.0
2010-03-09 10:40:00,30.5,30.57,30.5,30.57,25500.0,20.2585,20.305,20.2585,20.305,25500.0
2010-03-09 10:45:00,30.57,30.57,30.54,30.55,45200.0,20.305,20.305,20.2851,20.2917,45200.0
2010-03-09 10:50:00,30.55,30.57,30.52,30.53,46900.0,20.2917,20.305,20.2718,20.2785,46900.0
2010-03-09 10:55:00,30.54,30.55,30.52,30.54,15300.0,20.2851,20.2917,20.2718,20.2851,15300.0
2010-03-09 11:00:00,30.53,30.53,30.5,30.5,25800.0,20.2785,20.2785,20.2585,20.2585,25800.0
2010-03-09 11:05:00,30.5,30.55,30.5,30.51,70400.0,20.2585,20.2917,20.2585,20.2652,70400.0
2010-03-09 11:10:00,30.5,30.52,30.5,30.51,40600.0,20.2585,20.2718,20.2585,20.2652,40600.0
2010-03-09 11:15:00,30.51,30.52,30.5,30.51,25100.0,20.2652,20.2718,20.2585,20.2652,25100.0
2010-03-09 11:20:00,30.51,30.55,30.5,30.54,41800.0,20.2652,20.2917,20.2585,20.2851,41800.0
2010-03-09 11:25:00,30.53,30.56,30.5,30.56,27000.0,20.2785,20.2984,20.2585,20.2984,27000.0
2010-03-09 11:30:00,30.55,30.56,30.54,30.55,14500.0,20.2917,20.2984,20.2851,20.2917,14500.0
2010-03-09 11:35:00,30.55,30.56,30.54,30.54,28700.0,20.2917,20.2984,20.2851,20.2851,28700.0
2010-03-09 11:40:00,30.54,30.57,30.54,30.55,25800.0,20.2851,20.305,20.2851,20.2917,25800.0
2010-03-09 11:45:00,30.55,30.56,30.53,30.53,39100.0,20.2917,20.2984,20.2785,20.2785,39100.0
2010-03-09 11:50:00,30.53,30.55,30.5,30.55,29500.0,20.2785,20.2917,20.2585,20.2917,29500.0
2010-03-09 11:55:00,30.55,30.56,30.53,30.54,16900.0,20.2917,20.2984,20.2785,20.2851,16900.0
2010-03-09 12:00:00,30.54,30.55,30.5,30.5,25000.0,20.2851,20.2917,20.2585,20.2585,25000.0
2010-03-09 12:05:00,30.5,30.53,30.49,30.5,29700.0,20.2585,20.2785,20.2519,20.2585,29700.0
2010-03-09 12:10:00,30.51,30.52,30.5,30.51,42200.0,20.2652,20.2718,20.2585,20.2652,42200.0
2010-03-09 12:15:00,30.51,30.52,30.49,30.5,30800.0,20.2652,20.2718,20.2519,20.2585,30800.0
2010-03-09 12:20:00,30.49,30.53,30.47,30.52,64500.0,20.2519,20.2785,20.2386,20.2718,64500.0
2010-03-09 12:25:00,30.52,30.52,30.51,30.52,13900.0,20.2718,20.2718,20.2652,20.2718,13900.0
2010-03-09 12:30:00,30.51,30.52,30.49,30.49,77600.0,20.2652,20.2718,20.2519,20.2519,77600.0
2010-03-09 12:35:00,30.49,30.5,30.49,30.5,9500.0,20.2519,20.2585,20.2519,20.2585,9500.0
2010-03-09 12:40:00,30.5,30.5,30.49,30.49,18700.0,20.2585,20.2585,20.2519,20.2519,18700.0
2010-03-09 12:45:00,30.49,30.55,30.49,30.55,20100.0,20.2519,20.2917,20.2519,20.2917,20100.0
2010-03-09 12:50:00,30.55,30.61,30.54,30.6,26200.0,20.2917,20.3316,20.2851,20.3249,26200.0
2010-03-09 12:55:00,30.6,30.68,30.6,30.65,66200.0,20.3249,20.3781,20.3249,20.3582,66200.0
2010-03-09 13:00:00,30.65,30.68,30.62,30.68,32200.0,20.3582,20.3781,20.3382,20.3781,32200.0
2010-03-09 13:05:00,30.68,30.68,30.6,30.62,31700.0,20.3781,20.3781,20.3249,20.3382,31700.0
2010-03-09 13:10:00,30.62,30.62,30.59,30.61,15200.0,20.3382,20.3382,20.3183,20.3316,15200.0
2010-03-09 13:15:00,30.61,30.61,30.6,30.6,5400.0,20.3316,20.3316,20.3249,20.3249,5400.0
2010-03-09 13:20:00,30.6,30.61,30.57,30.59,46000.0,20.3249,20.3316,20.305,20.3183,46000.0
2010-03-09 13:25:00,30.59,30.6,30.57,30.6,18400.0,20.3183,20.3249,20.305,20.3249,18400.0
2010-03-09 13:30:00,30.59,30.59,30.57,30.59,34300.0,20.3183,20.3183,20.305,20.3183,34300.0
2010-03-09 13:35:00,30.59,30.6,30.58,30.58,18500.0,20.3183,20.3249,20.3117,20.3117,18500.0
2010-03-09 13:40:00,30.57,30.58,30.53,30.54,43100.0,20.305,20.3117,20.2785,20.2851,43100.0
2010-03-09 13:45:00,30.55,30.59,30.54,30.58,12800.0,20.2917,20.3183,20.2851,20.3117,12800.0
2010-03-09 13:50:00,30.58,30.58,30.55,30.56,13800.0,20.3117,20.3117,20.2917,20.2984,13800.0
2010-03-09 13:55:00,30.55,30.56,30.54,30.56,18400.0,20.2917,20.2984,20.2851,20.2984,18400.0
2010-03-09 14:00:00,30.55,30.57,30.54,30.56,24500.0,20.2917,20.305,20.2851,20.2984,24500.0
2010-03-09 14:05:00,30.57,30.58,30.56,30.56,32800.0,20.305,20.3117,20.2984,20.2984,32800.0
2010-03-09 14:10:00,30.56,30.57,30.55,30.56,38700.0,20.2984,20.305,20.2917,20.2984,38700.0
2010-03-09 14:15:00,30.56,30.58,30.55,30.56,106600.0,20.2984,20.3117,20.2917,20.2984,106600.0
2010-03-09 14:20:00,30.56,30.57,30.55,30.57,29500.0,20.2984,20.305,20.2917,20.305,29500.0
2010-03-09 14:25:00,30.56,30.58,30.56,30.57,127800.0,20.2984,20.3117,20.2984,20.305,127800.0
2010-03-09 14:30:00,30.57,30.58,30.55,30.55,55500.0,20.305,20.3117,20.2917,20.2917,55500.0
2010-03-09 14:35:00,30.55,30.57,30.5,30.54,572500.0,20.2917,20.305,20.2585,20.2851,572500.0
2010-03-09 14:40:00,30.54,30.55,30.52,30.54,52800.0,20.2851,20.2917,20.2718,20.2851,52800.0
2010-03-09 14:45:00,30.55,30.56,30.54,30.56,19000.0,20.2917,20.2984,20.2851,20.2984,19000.0
2010-03-09 14:50:00,30.55,30.56,30.5,30.54,57400.0,20.2917,20.2984,20.2585,20.2851,57400.0
2010-03-09 14:55:00,30.54,30.55,30.52,30.53,33400.0,20.2851,20.2917,20.2718,20.2785,33400.0
2010-03-09 15:00:00,30.53,30.55,30.52,30.55,37000.0,20.2785,20.2917,20.2718,20.2917,37000.0
2010-03-09 15:05:00,30.55,30.55,30.5,30.52,51800.0,20.2917,20.2917,20.2585,20.2718,51800.0
2010-03-09 15:10:00,30.52,30.53,30.49,30.49,50500.0,20.2718,20.2785,20.2519,20.2519,50500.0
2010-03-09 15:15:00,30.49,30.56,30.48,30.5,257800.0,20.2519,20.2984,20.2452,20.2585,257800.0
2010-03-09 15:20:00,30.5,30.5,30.48,30.48,42900.0,20.2585,20.2585,20.2452,20.2452,42900.0
2010-03-09 15:25:00,30.48,30.49,30.48,30.48,40800.0,20.2452,20.2519,20.2452,20.2452,40800.0
2010-03-09 15:30:00,30.48,30.49,30.48,30.49,32800.0,20.2452,20.2519,20.2452,20.2519,32800.0
2010-03-09 15:35:00,30.48,30.53,30.48,30.52,71400.0,20.2452,20.2785,20.2452,20.2718,71400.0
2010-03-09 15:40:00,30.52,30.58,30.52,30.55,102700.0,20.2718,20.3117,20.2718,20.2917,102700.0
2010-03-09 15:45:00,30.55,30.56,30.52,30.52,103800.0,20.2917,20.2984,20.2718,20.2718,103800.0
2010-03-09 15:50:00,30.52,30.56,30.52,30.54,109300.0,20.2718,20.2984,20.2718,20.2851,109300.0
2010-03-09 15:55:00,30.54,30.54,30.51,30.54,167200.0,20.2851,20.2851,20.2652,20.2851,167200.0
2010-03-10 09:30:00,30.56,30.63,30.34,30.5,58800.0,20.2984,20.3449,20.1523,20.2585,58800.0
2010-03-10 09:35:00,30.5,30.51,30.39,30.4,51000.0,20.2585,20.2652,20.1855,20.1921,51000.0
2010-03-10 09:40:00,30.4,30.53,30.4,30.53,32500.0,20.1921,20.2785,20.1921,20.2785,32500.0
2010-03-10 09:45:00,30.53,30.54,30.49,30.52,44800.0,20.2785,20.2851,20.2519,20.2718,44800.0
2010-03-10 09:50:00,30.53,30.53,30.37,30.4,63300.0,20.2785,20.2785,20.1722,20.1921,63300.0
2010-03-10 09:55:00,30.4,30.4,30.28,30.29,67900.0,20.1921,20.1921,20.1124,20.119,67900.0
2010-03-10 10:00:00,30.29,30.3,30.25,30.28,80700.0,20.119,20.1257,20.0925,20.1124,80700.0
2010-03-10 10:05:00,30.28,30.31,30.27,30.28,54800.0,20.1124,20.1323,20.1058,20.1124,54800.0
2010-03-10 10:10:00,30.28,30.34,30.27,30.3,78300.0,20.1124,20.1523,20.1058,20.1257,78300.0
2010-03-10 10:15:00,30.31,30.35,30.29,30.29,69800.0,20.1323,20.1589,20.119,20.119,69800.0
2010-03-10 10:20:00,30.3,30.31,30.24,30.25,66200.0,20.1257,20.1323,20.0858,20.0925,66200.0
2010-03-10 10:25:00,30.25,30.26,30.24,30.25,36300.0,20.0925,20.0991,20.0858,20.0925,36300.0
2010-03-10 10:30:00,30.25,30.35,30.25,30.34,73600.0,20.0925,20.1589,20.0925,20.1523,73600.0
2010-03-10 10:35:00,30.34,30.37,30.33,30.34,51700.0,20.1523,20.1722,20.1456,20.1523,51700.0
2010-03-10 10:40:00,30.33,30.34,30.18,30.21,101500.0,20.1456,20.1523,20.046,20.0659,101500.0
2010-03-10 10:45:00,30.2,30.22,30.16,30.17,50200.0,20.0593,20.0725,20.0327,20.0393,50200.0
2010-03-10 10:50:00,30.16,30.23,30.12,30.23,66900.0,20.0327,20.0792,20.0061,20.0792,66900.0
2010-03-10 10:55:00,30.23,30.24,30.18,30.18,28200.0,20.0792,20.0858,20.046,20.046,28200.0
2010-03-10 11:00:00,30.18,30.21,30.17,30.19,69300.0,20.046,20.0659,20.0393,20.0526,69300.0
2010-03-10 11:05:00,30.18,30.24,30.18,30.24,17500.0,20.046,20.0858,20.046,20.0858,17500.0
2010-03-10 11:10:00,30.23,30.24,30.18,30.19,27600.0,20.0792,20.0858,20.046,20.0526,27600.0
2010-03-10 11:15:00,30.19,30.2,30.18,30.19,19700.0,20.0526,20.0593,20.046,20.0526,19700.0
2010-03-10 11:20:00,30.18,30.18,30.13,30.14,65100.0,20.046,20.046,20.0128,20.0194,65100.0
2010-03-10 11:25:00,30.15,30.19,30.13,30.19,98000.0,20.0261,20.0526,20.0128,20.0526,98000.0
2010-03-10 11:30:00,30.19,30.24,30.18,30.24,42000.0,20.0526,20.0858,20.046,20.0858,42000.0
2010-03-10 11:35:00,30.24,30.24,30.19,30.2,31900.0,20.0858,20.0858,20.0526,20.0593,31900.0
2010-03-10 11:40:00,30.2,30.21,30.17,30.21,37000.0,20.0593,20.0659,20.0393,20.0659,37000.0
2010-03-10 11:45:00,30.21,30.22,30.16,30.16,27500.0,20.0659,20.0725,20.0327,20.0327,27500.0
2010-03-10 11:50:00,30.16,30.3,30.12,30.13,71800.0,20.0327,20.1257,20.0061,20.0128,71800.0
2010-03-10 11:55:00,30.12,30.15,30.1,30.14,80200.0,20.0061,20.0261,19.9928,20.0194,80200.0
2010-03-10 12:00:00,30.13,30.18,30.12,30.18,30700.0,20.0128,20.046,20.0061,20.046,30700.0
2010-03-10 12:05:00,30.18,30.18,30.11,30.12,49400.0,20.046,20.046,19.9995,20.0061,49400.0
2010-03-10 12:10:00,30.12,30.13,30.1,30.11,53600.0,20.0061,20.0128,19.9928,19.9995,53600.0
2010-03-10 12:15:00,30.11,30.17,30.11,30.17,41400.0,19.9995,20.0393,19.9995,20.0393,41400.0
2010-03-10 12:20:00,30.18,30.18,30.15,30.15,22100.0,20.046,20.046,20.0261,20.0261,22100.0
2010-03-10 12:25:00,30.15,30.16,30.1,30.1,55300.0,20.0261,20.0327,19.9928,19.9928,55300.0
2010-03-10 12:30:00,30.1,30.15,30.08,30.14,46200.0,19.9928,20.0261,19.9796,20.0194,46200.0
2010-03-10 12:35:00,30.14,30.16,30.14,30.15,25800.0,20.0194,20.0327,20.0194,20.0261,25800.0
2010-03-10 12:40:00,30.16,30.17,30.14,30.16,38600.0,20.0327,20.0393,20.0194,20.0327,38600.0
2010-03-10 12:45:00,30.16,30.16,30.09,30.09,93500.0,20.0327,20.0327,19.9862,19.9862,93500.0
2010-03-10 12:50:00,30.09,30.12,30.06,30.12,73500.0,19.9862,20.0061,19.9663,20.0061,73500.0
2010-03-10 12:55:00,30.12,30.12,30.09,30.11,43700.0,20.0061,20.0061,19.9862,19.9995,43700.0
2010-03-10 13:00:00,30.11,30.11,30.08,30.09,41000.0,19.9995,19.9995,19.9796,19.9862,41000.0
2010-03-10 13:05:00,30.09,30.09,30.06,30.07,22700.0,19.9862,19.9862,19.9663,19.9729,22700.0
2010-03-10 13:10:00,30.06,30.08,30.06,30.07,33500.0,19.9663,19.9796,19.9663,19.9729,33500.0
2010-03-10 13:15:00,30.07,30.09,30.06,30.08,80800.0,19.9729,19.9862,19.9663,19.9796,80800.0
2010-03-10 13:20:00,30.08,30.08,30.06,30.07,26500.0,19.9796,19.9796,19.9663,19.9729,26500.0
2010-03-10 13:25:00,30.06,30.09,30.06,30.07,26100.0,19.9663,19.9862,19.9663,19.9729,26100.0
2010-03-10 13:30:00,30.06,30.11,30.06,30.1,33600.0,19.9663,19.9995,19.9663,19.9928,33600.0
2010-03-10 13:35:00,30.09,30.11,30.07,30.1,37300.0,19.9862,19.9995,19.9729,19.9928,37300.0
2010-03-10 13:40:00,30.09,30.11,30.07,30.1,42300.0,19.9862,19.9995,19.9729,19.9928,42300.0
2010-03-10 13:45:00,30.1,30.13,30.1,30.1,28500.0,19.9928,20.0128,19.9928,19.9928,28500.0
2010-03-10 13:50:00,30.1,30.11,30.07,30.11,54800.0,19.9928,19.9995,19.9729,19.9995,54800.0
2010-03-10 13:55:00,30.12,30.13,30.07,30.07,42800.0,20.0061,20.0128,19.9729,19.9729,42800.0
2010-03-10 14:00:00,30.07,30.11,30.07,30.1,26300.0,19.9729,19.9995,19.9729,19.9928,26300.0
2010-03-10 14:05:00,30.1,30.13,30.1,30.13,45300.0,19.9928,20.0128,19.9928,20.0128,45300.0
2010-03-10 14:10:00,30.12,30.14,30.12,30.14,72200.0,20.0061,20.0194,20.0061,20.0194,72200.0
2010-03-10 14:15:00,30.13,30.17,30.13,30.17,38600.0,20.0128,20.0393,20.0128,20.0393,38600.0
2010-03-10 14:20:00,30.17,30.17,30.16,30.16,32900.0,20.0393,20.0393,20.0327,20.0327,32900.0
2010-03-10 14:25:00,30.17,30.23,30.16,30.23,47200.0,20.0393,20.0792,20.0327,20.0792,47200.0
2010-03-10 14:30:00,30.24,30.27,30.23,30.25,63600.0,20.0858,20.1058,20.0792,20.0925,63600.0
2010-03-10 14:35:00,30.25,30.29,30.25,30.27,37800.0,20.0925,20.119,20.0925,20.1058,37800.0
2010-03-10 14:40:00,30.26,30.28,30.26,30.27,30800.0,20.0991,20.1124,20.0991,20.1058,30800.0
2010-03-10 14:45:00,30.28,30.28,30.26,30.27,58300.0,20.1124,20.1124,20.0991,20.1058,58300.0
2010-03-10 14:50:00,30.26,30.27,30.19,30.24,75200.0,20.0991,20.1058,20.0526,20.0858,75200.0
2010-03-10 14:55:00,30.24,30.26,30.22,30.22,31100.0,20.0858,20.0991,20.0725,20.0725,31100.0
2010-03-10 15:00:00,30.22,30.25,30.22,30.25,29100.0,20.0725,20.0925,20.0725,20.0925,29100.0
2010-03-10 15:05:00,30.25,30.27,30.23,30.27,124900.0,20.0925,20.1058,20.0792,20.1058,124900.0
2010-03-10 15:10:00,30.27,30.28,30.23,30.27,40300.0,20.1058,20.1124,20.0792,20.1058,40300.0
2010-03-10 15:15:00,30.27,30.27,30.24,30.26,26600.0,20.1058,20.1058,20.0858,20.0991,26600.0
2010-03-10 15:20:00,30.25,30.27,30.24,30.24,30100.0,20.0925,20.1058,20.0858,20.0858,30100.0
2010-03-10 15:25:00,30.25,30.26,30.16,30.16,57600.0,20.0925,20.0991,20.0327,20.0327,57600.0
2010-03-10 15:30:00,30.16,30.18,30.11,30.17,99700.0,20.0327,20.046,19.9995,20.0393,99700.0
2010-03-10 15:35:00,30.16,30.17,30.13,30.15,89600.0,20.0327,20.0393,20.0128,20.0261,89600.0
2010-03-10 15:40:00,30.16,30.18,30.15,30.17,51500.0,20.0327,20.046,20.0261,20.0393,51500.0
2010-03-10 15:45:00,30.17,30.21,30.17,30.19,57900.0,20.0393,20.0659,20.0393,20.0526,57900.0
2010-03-10 15:50:00,30.19,30.23,30.18,30.23,104700.0,20.0526,20.0792,20.046,20.0792,104700.0
2010-03-10 15:55:00,30.23,30.23,30.22,30.23,210300.0,20.0792,20.0792,20.0725,20.0792,210300.0
2010-03-11 09:30:00,30.07,30.17,30.01,30.07,126500.0,19.9729,20.0393,19.9331,19.9729,126500.0
2010-03-11 09:35:00,30.05,30.07,29.92,29.94,92600.0,19.9596,19.9729,19.8733,19.8866,92600.0
2010-03-11 09:40:00,29.94,29.97,29.86,29.93,109400.0,19.8866,19.9065,19.8334,19.8799,109400.0
2010-03-11 09:45:00,29.92,29.95,29.89,29.9,101800.0,19.8733,19.8932,19.8534,19.86,101800.0
2010-03-11 09:50:00,29.9,29.91,29.77,29.88,102300.0,19.86,19.8666,19.7736,19.8467,102300.0
2010-03-11 09:55:00,29.88,29.88,29.81,29.81,41900.0,19.8467,19.8467,19.8002,19.8002,41900.0
2010-03-11 10:00:00,29.81,29.82,29.76,29.8,124800.0,19.8002,19.8069,19.767,19.7936,124800.0
2010-03-11 10:05:00,29.8,29.82,29.77,29.8,66200.0,19.7936,19.8069,19.7736,19.7936,66200.0
2010-03-11 10:10:00,29.8,29.85,29.79,29.79,47900.0,19.7936,19.8268,19.7869,19.7869,47900.0
2010-03-11 10:15:00,29.79,29.79,29.76,29.77,59700.0,19.7869,19.7869,19.767,19.7736,59700.0
2010-03-11 10:20:00,29.76,29.78,29.7,29.73,170600.0,19.767,19.7803,19.7272,19.7471,170600.0
2010-03-11 10:25:00,29.73,29.75,29.72,29.72,66200.0,19.7471,19.7604,19.7404,19.7404,66200.0
2010-03-11 10:30:00,29.72,29.73,29.66,29.67,136400.0,19.7404,19.7471,19.7006,19.7072,136400.0
2010-03-11 10:35:00,29.67,29.73,29.67,29.73,74200.0,19.7072,19.7471,19.7072,19.7471,74200.0
2010-03-11 10:40:00,29.73,29.75,29.72,29.74,69900.0,19.7471,19.7604,19.7404,19.7537,69900.0
2010-03-11 10:45:00,29.74,29.75,29.7,29.74,106100.0,19.7537,19.7604,19.7272,19.7537,106100.0
2010-03-11 10:50:00,29.75,29.75,29.72,29.72,160100.0,19.7604,19.7604,19.7404,19.7404,160100.0
2010-03-11 10:55:00,29.73,29.75,29.71,29.71,44700.0,19.7471,19.7604,19.7338,19.7338,44700.0
2010-03-11 11:00:00,29.72,29.73,29.7,29.7,59900.0,19.7404,19.7471,19.7272,19.7272,59900.0
2010-03-11 11:05:00,29.7,29.7,29.69,29.7,35300.0,19.7272,19.7272,19.7205,19.7272,35300.0
2010-03-11 11:10:00,29.7,29.7,29.69,29.7,24000.0,19.7272,19.7272,19.7205,19.7272,24000.0
2010-03-11 11:15:00,29.7,29.7,29.66,29.67,97400.0,19.7272,19.7272,19.7006,19.7072,97400.0
2010-03-11 11:20:00,29.67,29.68,29.64,29.66,92000.0,19.7072,19.7139,19.6873,19.7006,92000.0
2010-03-11 11:25:00,29.65,29.66,29.58,29.58,86800.0,19.6939,19.7006,19.6474,19.6474,86800.0
2010-03-11 11:30:00,29.58,29.58,29.46,29.5,301500.0,19.6474,19.6474,19.5677,19.5943,301500.0
2010-03-11 11:35:00,29.5,29.57,29.5,29.56,35200.0,19.5943,19.6408,19.5943,19.6342,35200.0
2010-03-11 11:40:00,29.56,29.58,29.52,29.52,81800.0,19.6342,19.6474,19.6076,19.6076,81800.0
2010-03-11 11:45:00,29.52,29.55,29.5,29.53,62400.0,19.6076,19.6275,19.5943,19.6142,62400.0
2010-03-11 11:50:00,29.54,29.54,29.49,29.49,58400.0,19.6209,19.6209,19.5877,19.5877,58400.0
2010-03-11 11:55:00,29.49,29.51,29.47,29.48,47500.0,19.5877,19.601,19.5744,19.581,47500.0
2010-03-11 12:00:00,29.48,29.5,29.48,29.5,24100.0,19.581,19.5943,19.581,19.5943,24100.0
2010-03-11 12:05:00,29.5,29.51,29.48,29.48,47600.0,19.5943,19.601,19.581,19.581,47600.0
2010-03-11 12:10:00,29.48,29.49,29.44,29.45,69000.0,19.581,19.5877,19.5545,19.5611,69000.0
2010-03-11 12:15:00,29.45,29.45,29.38,29.41,111800.0,19.5611,19.5611,19.5146,19.5345,111800.0
2010-03-11 12:20:00,29.41,29.42,29.39,29.4,43900.0,19.5345,19.5412,19.5212,19.5279,43900.0
2010-03-11 12:25:00,29.4,29.41,29.39,29.39,76300.0,19.5279,19.5345,19.5212,19.5212,76300.0
2010-03-11 12:30:00,29.4,29.44,29.39,29.39,204100.0,19.5279,19.5545,19.5212,19.5212,204100.0
2010-03-11 12:35:00,29.4,29.4,29.39,29.4,103800.0,19.5279,19.5279,19.5212,19.5279,103800.0
2010-03-11 12:40:00,29.4,29.41,29.39,29.41,55600.0,19.5279,19.5345,19.5212,19.5345,55600.0
2010-03-11 12:45:00,29.4,29.46,29.4,29.43,130900.0,19.5279,19.5677,19.5279,19.5478,130900.0
2010-03-11 12:50:00,29.43,29.52,29.43,29.51,138000.0,19.5478,19.6076,19.5478,19.601,138000.0
2010-03-11 12:55:00,29.5,29.51,29.47,29.5,55300.0,19.5943,19.601,19.5744,19.5943,55300.0
2010-03-11 13:00:00,29.5,29.5,29.49,29.49,24500.0,19.5943,19.5943,19.5877,19.5877,24500.0
2010-03-11 13:05:00,29.49,29.5,29.49,29.49,43000.0,19.5877,19.5943,19.5877,19.5877,43000.0
2010-03-11 13:10:00,29.49,29.55,29.49,29.53,79600.0,19.5877,19.6275,19.5877,19.6142,79600.0
2010-03-11 13:15:00,29.53,29.55,29.53,29.55,30500.0,19.6142,19.6275,19.6142,19.6275,30500.0
2010-03-11 13:20:00,29.55,29.55,29.54,29.55,73300.0,19.6275,19.6275,19.6209,19.6275,73300.0
2010-03-11 13:25:00,29.55,29.55,29.54,29.54,22400.0,19.6275,19.6275,19.6209,19.6209,22400.0
2010-03-11 13:30:00,29.54,29.58,29.54,29.56,92100.0,19.6209,19.6474,19.6209,19.6342,92100.0
2010-03-11 13:35:00,29.56,29.57,29.51,29.51,48100.0,19.6342,19.6408,19.601,19.601,48100.0
2010-03-11 13:40:00,29.51,29.52,29.48,29.49,70400.0,19.601,19.6076,19.581,19.5877,70400.0
2010-03-11 13:45:00,29.49,29.54,29.49,29.51,53400.0,19.5877,19.6209,19.5877,19.601,53400.0
2010-03-11 13:50:00,29.51,29.52,29.49,29.5,54400.0,19.601,19.6076,19.5877,19.5943,54400.0
2010-03-11 13:55:00,29.5,29.51,29.46,29.46,42700.0,19.5943,19.601,19.5677,19.5677,42700.0
2010-03-11 14:00:00,29.46,29.49,29.46,29.47,42000.0,19.5677,19.5877,19.5677,19.5744,42000.0
2010-03-11 14:05:00,29.47,29.47,29.45,29.45,45100.0,19.5744,19.5744,19.5611,19.5611,45100.0
2010-03-11 14:10:00,29.45,29.49,29.45,29.49,43300.0,19.5611,19.5877,19.5611,19.5877,43300.0
2010-03-11 14:15:00,29.49,29.5,29.48,29.5,44500.0,19.5877,19.5943,19.581,19.5943,44500.0
2010-03-11 14:20:00,29.49,29.5,29.49,29.49,25200.0,19.5877,19.5943,19.5877,19.5877,25200.0
2010-03-11 14:25:00,29.49,29.5,29.49,29.5,49100.0,19.5877,19.5943,19.5877,19.5943,49100.0
2010-03-11 14:30:00,29.5,29.5,29.49,29.49,28900.0,19.5943,19.5943,19.5877,19.5877,28900.0
2010-03-11 14:35:00,29.49,29.5,29.49,29.49,47600.0,19.5877,19.5943,19.5877,19.5877,47600.0
2010-03-11 14:40:00,29.49,29.5,29.46,29.46,73900.0,19.5877,19.5943,19.5677,19.5677,73900.0
2010-03-11 14:45:00,29.47,29.49,29.46,29.48,40600.0,19.5744,19.5877,19.5677,19.581,40600.0
2010-03-11 14:50:00,29.49,29.49,29.48,29.48,34700.0,19.5877,19.5877,19.581,19.581,34700.0
2010-03-11 14:55:00,29.48,29.52,29.48,29.5,87800.0,19.581,19.6076,19.581,19.5943,87800.0
2010-03-11 15:00:00,29.5,29.51,29.49,29.49,75400.0,19.5943,19.601,19.5877,19.5877,75400.0
2010-03-11 15:05:00,29.49,29.5,29.48,29.5,114700.0,19.5877,19.5943,19.581,19.5943,114700.0
2010-03-11 15:10:00,29.5,29.5,29.49,29.49,61800.0,19.5943,19.5943,19.5877,19.5877,61800.0
2010-03-11 15:15:00,29.49,29.5,29.49,29.5,100400.0,19.5877,19.5943,19.5877,19.5943,100400.0
2010-03-11 15:20:00,29.5,29.5,29.49,29.5,46700.0,19.5943,19.5943,19.5877,19.5943,46700.0
2010-03-11 15:25:00,29.5,29.52,29.49,29.5,168000.0,19.5943,19.6076,19.5877,19.5943,168000.0
2010-03-11 15:30:00,29.49,29.5,29.44,29.44,142600.0,19.5877,19.5943,19.5545,19.5545,142600.0
2010-03-11 15:35:00,29.44,29.45,29.38,29.39,165000.0,19.5545,19.5611,19.5146,19.5212,165000.0
2010-03-11 15:40:00,29.39,29.39,29.36,29.37,192000.0,19.5212,19.5212,19.5013,19.508,192000.0
2010-03-11 15:45:00,29.36,29.37,29.33,29.34,333700.0,19.5013,19.508,19.4814,19.488,333700.0
2010-03-11 15:50:00,29.34,29.4,29.34,29.4,470000.0,19.488,19.5279,19.488,19.5279,470000.0
2010-03-11 15:55:00,29.4,29.47,29.39,29.45,658200.0,19.5279,19.5744,19.5212,19.5611,658200.0
2010-03-12 09:30:00,29.74,29.76,29.55,29.62,178400.0,19.7537,19.767,19.6275,19.674,178400.0
2010-03-12 09:35:00,29.62,29.65,29.53,29.54,104000.0,19.674,19.6939,19.6142,19.6209,104000.0
2010-03-12 09:40:00,29.54,29.55,29.47,29.5,79400.0,19.6209,19.6275,19.5744,19.5943,79400.0
2010-03-12 09:45:00,29.5,29.51,29.4,29.42,108100.0,19.5943,19.601,19.5279,19.5412,108100.0
2010-03-12 09:50:00,29.43,29.43,29.32,29.32,93100.0,19.5478,19.5478,19.4748,19.4748,93100.0
2010-03-12 09:55:00,29.32,29.36,29.29,29.33,89800.0,19.4748,19.5013,19.4548,19.4814,89800.0
2010-03-12 10:00:00,29.33,29.36,29.24,29.25,105500.0,19.4814,19.5013,19.4216,19.4283,105500.0
2010-03-12 10:05:00,29.26,29.3,29.23,29.26,76200.0,19.4349,19.4615,19.415,19.4349,76200.0
2010-03-12 10:10:00,29.27,29.28,29.23,29.23,64200.0,19.4415,19.4482,19.415,19.415,64200.0
2010-03-12 10:15:00,29.23,29.26,29.18,29.24,95800.0,19.415,19.4349,19.3818,19.4216,95800.0
2010-03-12 10:20:00,29.25,29.25,29.19,29.21,57200.0,19.4283,19.4283,19.3884,19.4017,57200.0
2010-03-12 10:25:00,29.2,29.22,29.18,29.2,55100.0,19.395,19.4083,19.3818,19.395,55100.0
2010-03-12 10:30:00,29.2,29.2,29.15,29.19,79000.0,19.395,19.395,19.3618,19.3884,79000.0
2010-03-12 10:35:00,29.19,29.24,29.17,29.22,62400.0,19.3884,19.4216,19.3751,19.4083,62400.0
2010-03-12 10:40:00,29.22,29.22,29.19,29.19,52700.0,19.4083,19.4083,19.3884,19.3884,52700.0
2010-03-12 10:45:00,29.19,29.2,29.16,29.17,75400.0,19.3884,19.395,19.3685,19.3751,75400.0
2010-03-12 10:50:00,29.17,29.2,29.16,29.17,47300.0,19.3751,19.395,19.3685,19.3751,47300.0
2010-03-12 10:55:00,29.18,29.2,29.17,29.18,57500.0,19.3818,19.395,19.3751,19.3818,57500.0
2010-03-12 11:00:00,29.17,29.19,29.16,29.16,27200.0,19.3751,19.3884,19.3685,19.3685,27200.0
2010-03-12 11:05:00,29.16,29.2,29.15,29.2,39200.0,19.3685,19.395,19.3618,19.395,39200.0
2010-03-12 11:10:00,29.19,29.21,29.16,29.17,45200.0,19.3884,19.4017,19.3685,19.3751,45200.0
2010-03-12 11:15:00,29.17,29.18,29.12,29.14,114600.0,19.3751,19.3818,19.3419,19.3552,114600.0
2010-03-12 11:20:00,29.14,29.15,29.12,29.13,49500.0,19.3552,19.3618,19.3419,19.3486,49500.0
2010-03-12 11:25:00,29.13,29.13,29.08,29.09,83900.0,19.3486,19.3486,19.3153,19.322,83900.0
2010-03-12 11:30:00,29.1,29.1,29.09,29.1,32600.0,19.3286,19.3286,19.322,19.3286,32600.0
2010-03-12 11:35:00,29.09,29.09,29.03,29.03,127500.0,19.322,19.322,19.2821,19.2821,127500.0
2010-03-12 11:40:00,29.04,29.04,28.97,28.98,218600.0,19.2888,19.2888,19.2423,19.2489,218600.0
2010-03-12 11:45:00,28.98,29.02,28.97,29.0,81800.0,19.2489,19.2755,19.2423,19.2622,81800.0
2010-03-12 11:50:00,29.0,29.0,28.88,28.9,224500.0,19.2622,19.2622,19.1825,19.1958,224500.0
2010-03-12 11:55:00,28.9,28.91,28.89,28.9,57900.0,19.1958,19.2024,19.1891,19.1958,57900.0
2010-03-12 12:00:00,28.9,28.91,28.89,28.9,41700.0,19.1958,19.2024,19.1891,19.1958,41700.0
2010-03-12 12:05:00,28.89,28.92,28.82,28.82,146300.0,19.1891,19.2091,19.1426,19.1426,146300.0
2010-03-12 12:10:00,28.83,28.83,28.8,28.82,100800.0,19.1493,19.1493,19.1294,19.1426,100800.0
2010-03-12 12:15:00,28.83,28.88,28.83,28.86,54000.0,19.1493,19.1825,19.1493,19.1692,54000.0
2010-03-12 12:20:00,28.86,28.89,28.85,28.86,61500.0,19.1692,19.1891,19.1626,19.1692,61500.0
2010-03-12 12:25:00,28.87,28.87,28.8,28.82,69700.0,19.1759,19.1759,19.1294,19.1426,69700.0
2010-03-12 12:30:00,28.82,28.85,28.78,28.78,102800.0,19.1426,19.1626,19.1161,19.1161,102800.0
2010-03-12 12:35:00,28.78,28.8,28.77,28.79,24400.0,19.1161,19.1294,19.1094,19.1227,24400.0
2010-03-12 12:40:00,28.79,28.8,28.75,28.77,77900.0,19.1227,19.1294,19.0962,19.1094,77900.0
2010-03-12 12:45:00,28.77,28.82,28.77,28.82,57400.0,19.1094,19.1426,19.1094,19.1426,57400.0
2010-03-12 12:50:00,28.82,28.84,28.78,28.8,90000.0,19.1426,19.1559,19.1161,19.1294,90000.0
2010-03-12 12:55:00,28.8,28.84,28.79,28.83,93600.0,19.1294,19.1559,19.1227,19.1493,93600.0
2010-03-12 13:00:00,28.83,28.9,28.83,28.89,101200.0,19.1493,19.1958,19.1493,19.1891,101200.0
2010-03-12 13:05:00,28.9,28.9,28.89,28.9,44400.0,19.1958,19.1958,19.1891,19.1958,44400.0
2010-03-12 13:10:00,28.9,28.9,28.87,28.9,36900.0,19.1958,19.1958,19.1759,19.1958,36900.0
2010-03-12 13:15:00,28.9,28.91,28.84,28.86,80500.0,19.1958,19.2024,19.1559,19.1692,80500.0
2010-03-12 13:20:00,28.86,28.87,28.84,28.85,50300.0,19.1692,19.1759,19.1559,19.1626,50300.0
2010-03-12 13:25:00,28.85,28.9,28.84,28.86,80200.0,19.1626,19.1958,19.1559,19.1692,80200.0
2010-03-12 13:30:00,28.87,28.91,28.86,28.9,65800.0,19.1759,19.2024,19.1692,19.1958,65800.0
2010-03-12 13:35:00,28.9,28.92,28.85,28.85,51200.0,19.1958,19.2091,19.1626,19.1626,51200.0
2010-03-12 13:40:00,28.85,28.87,28.83,28.84,88800.0,19.1626,19.1759,19.1493,19.1559,88800.0
2010-03-12 13:45:00,28.84,28.86,28.81,28.86,81300.0,19.1559,19.1692,19.136,19.1692,81300.0
2010-03-12 13:50:00,28.86,28.86,28.77,28.78,89400.0,19.1692,19.1692,19.1094,19.1161,89400.0
2010-03-12 13:55:00,28.78,28.79,28.75,28.78,60300.0,19.1161,19.1227,19.0962,19.1161,60300.0
2010-03-12 14:00:00,28.78,28.85,28.77,28.85,35900.0,19.1161,19.1626,19.1094,19.1626,35900.0
2010-03-12 14:05:00,28.85,28.85,28.81,28.82,81400.0,19.1626,19.1626,19.136,19.1426,81400.0
2010-03-12 14:10:00,28.82,28.82,28.8,28.82,53000.0,19.1426,19.1426,19.1294,19.1426,53000.0
2010-03-12 14:15:00,28.82,28.82,28.71,28.73,185300.0,19.1426,19.1426,19.0696,19.0829,185300.0
2010-03-12 14:20:00,28.74,28.75,28.73,28.74,39500.0,19.0895,19.0962,19.0829,19.0895,39500.0
2010-03-12 14:25:00,28.75,28.76,28.74,28.75,17200.0,19.0962,19.1028,19.0895,19.0962,17200.0
2010-03-12 14:30:00,28.76,28.77,28.72,28.73,44800.0,19.1028,19.1094,19.0762,19.0829,44800.0
2010-03-12 14:35:00,28.73,28.73,28.65,28.66,149500.0,19.0829,19.0829,19.0297,19.0364,149500.0
2010-03-12 14:40:00,28.66,28.66,28.56,28.58,191700.0,19.0364,19.0364,18.97,18.9832,191700.0
2010-03-12 14:45:00,28.59,28.62,28.57,28.61,104100.0,18.9899,19.0098,18.9766,19.0032,104100.0
2010-03-12 14:50:00,28.61,28.69,28.58,28.65,110400.0,19.0032,19.0563,18.9832,19.0297,110400.0
2010-03-12 14:55:00,28.66,28.66,28.58,28.63,87500.0,19.0364,19.0364,18.9832,19.0164,87500.0
2010-03-12 15:00:00,28.63,28.66,28.61,28.61,100400.0,19.0164,19.0364,19.0032,19.0032,100400.0
2010-03-12 15:05:00,28.61,28.62,28.6,28.61,70800.0,19.0032,19.0098,18.9965,19.0032,70800.0
2010-03-12 15:10:00,28.62,28.62,28.6,28.61,103900.0,19.0098,19.0098,18.9965,19.0032,103900.0
2010-03-12 15:15:00,28.61,28.64,28.59,28.6,113900.0,19.0032,19.0231,18.9899,18.9965,113900.0
2010-03-12 15:20:00,28.6,28.64,28.6,28.63,79300.0,18.9965,19.0231,18.9965,19.0164,79300.0
2010-03-12 15:25:00,28.63,28.63,28.6,28.61,60700.0,19.0164,19.0164,18.9965,19.0032,60700.0
2010-03-12 15:30:00,28.6,28.62,28.6,28.61,90200.0,18.9965,19.0098,18.9965,19.0032,90200.0
2010-03-12 15:35:00,28.61,28.61,28.56,28.61,191300.0,19.0032,19.0032,18.97,19.0032,191300.0
2010-03-12 15:40:00,28.61,28.66,28.6,28.63,166900.0,19.0032,19.0364,18.9965,19.0164,166900.0
2010-03-12 15:45:00,28.63,28.64,28.61,28.61,199200.0,19.0164,19.0231,19.0032,19.0032,199200.0
2010-03-12 15:50:00,28.61,28.64,28.61,28.64,230800.0,19.0032,19.0231,19.0032,19.0231,230800.0
2010-03-12 15:55:00,28.64,28.66,28.63,28.65,461200.0,19.0231,19.0364,19.0164,19.0297,461200.0
2010-03-15 09:30:00,28.78,28.83,28.71,28.77,145500.0,19.1161,19.1493,19.0696,19.1094,145500.0
2010-03-15 09:35:00,28.78,28.79,28.67,28.68,176100.0,19.1161,19.1227,19.043,19.0497,176100.0
2010-03-15 09:40:00,28.66,28.67,28.57,28.65,140900.0,19.0364,19.043,18.9766,19.0297,140900.0
2010-03-15 09:45:00,28.64,28.78,28.64,28.77,46200.0,19.0231,19.1161,19.0231,19.1094,46200.0
2010-03-15 09:50:00,28.77,28.82,28.72,28.77,55900.0,19.1094,19.1426,19.0762,19.1094,55900.0
2010-03-15 09:55:00,28.77,28.8,28.69,28.73,48900.0,19.1094,19.1294,19.0563,19.0829,48900.0
2010-03-15 10:00:00,28.73,28.76,28.68,28.69,95700.0,19.0829,19.1028,19.0497,19.0563,95700.0
2010-03-15 10:05:00,28.7,28.74,28.67,28.72,52200.0,19.0629,19.0895,19.043,19.0762,52200.0
2010-03-15 10:10:00,28.73,28.76,28.71,28.74,45100.0,19.0829,19.1028,19.0696,19.0895,45100.0
2010-03-15 10:15:00,28.73,28.76,28.72,28.75,28000.0,19.0829,19.1028,19.0762,19.0962,28000.0
2010-03-15 10:20:00,28.76,28.77,28.74,28.74,36300.0,19.1028,19.1094,19.0895,19.0895,36300.0
2010-03-15 10:25:00,28.74,28.79,28.72,28.77,59100.0,19.0895,19.1227,19.0762,19.1094,59100.0
2010-03-15 10:30:00,28.76,28.77,28.7,28.73,104200.0,19.1028,19.1094,19.0629,19.0829,104200.0
2010-03-15 10:35:00,28.72,28.76,28.7,28.72,59100.0,19.0762,19.1028,19.0629,19.0762,59100.0
2010-03-15 10:40:00,28.72,28.78,28.72,28.76,50800.0,19.0762,19.1161,19.0762,19.1028,50800.0
2010-03-15 10:45:00,28.75,28.76,28.74,28.75,27800.0,19.0962,19.1028,19.0895,19.0962,27800.0
2010-03-15 10:50:00,28.76,28.76,28.75,28.76,32800.0,19.1028,19.1028,19.0962,19.1028,32800.0
2010-03-15 10:55:00,28.77,28.77,28.75,28.76,20300.0,19.1094,19.1094,19.0962,19.1028,20300.0
2010-03-15 11:00:00,28.77,28.77,28.75,28.75,30000.0,19.1094,19.1094,19.0962,19.0962,30000.0
2010-03-15 11:05:00,28.74,28.76,28.73,28.76,56800.0,19.0895,19.1028,19.0829,19.1028,56800.0
2010-03-15 11:10:00,28.76,28.79,28.75,28.75,40000.0,19.1028,19.1227,19.0962,19.0962,40000.0
2010-03-15 11:15:00,28.76,28.78,28.75,28.76,44000.0,19.1028,19.1161,19.0962,19.1028,44000.0
2010-03-15 11:20:00,28.76,28.77,28.71,28.72,97200.0,19.1028,19.1094,19.0696,19.0762,97200.0
2010-03-15 11:25:00,28.72,28.73,28.69,28.69,84300.0,19.0762,19.0829,19.0563,19.0563,84300.0
2010-03-15 11:30:00,28.69,28.7,28.68,28.68,29900.0,19.0563,19.0629,19.0497,19.0497,29900.0
2010-03-15 11:35:00,28.68,28.68,28.65,28.66,42600.0,19.0497,19.0497,19.0297,19.0364,42600.0
2010-03-15 11:40:00,28.66,28.7,28.66,28.69,61800.0,19.0364,19.0629,19.0364,19.0563,61800.0
2010-03-15 11:45:00,28.69,28.7,28.67,28.67,35500.0,19.0563,19.0629,19.043,19.043,35500.0
2010-03-15 11:50:00,28.67,28.67,28.62,28.62,52600.0,19.043,19.043,19.0098,19.0098,52600.0
2010-03-15 11:55:00,28.63,28.68,28.61,28.66,39900.0,19.0164,19.0497,19.0032,19.0364,39900.0
2010-03-15 12:00:00,28.66,28.66,28.6,28.61,29000.0,19.0364,19.0364,18.9965,19.0032,29000.0
2010-03-15 12:05:00,28.61,28.63,28.6,28.62,22300.0,19.0032,19.0164,18.9965,19.0098,22300.0
2010-03-15 12:10:00,28.62,28.62,28.59,28.59,57200.0,19.0098,19.0098,18.9899,18.9899,57200.0
2010-03-15 12:15:00,28.59,28.59,28.51,28.51,74000.0,18.9899,18.9899,18.9367,18.9367,74000.0
2010-03-15 12:20:00,28.51,28.55,28.51,28.54,49400.0,18.9367,18.9633,18.9367,18.9567,49400.0
2010-03-15 12:25:00,28.55,28.59,28.54,28.56,77900.0,18.9633,18.9899,18.9567,18.97,77900.0
2010-03-15 12:30:00,28.56,28.57,28.54,28.55,58900.0,18.97,18.9766,18.9567,18.9633,58900.0
2010-03-15 12:35:00,28.55,28.56,28.54,28.55,43000.0,18.9633,18.97,18.9567,18.9633,43000.0
2010-03-15 12:40:00,28.56,28.59,28.55,28.56,39000.0,18.97,18.9899,18.9633,18.97,39000.0
2010-03-15 12:45:00,28.56,28.57,28.51,28.53,76500.0,18.97,18.9766,18.9367,18.95,76500.0
2010-03-15 12:50:00,28.53,28.58,28.53,28.56,40000.0,18.95,18.9832,18.95,18.97,40000.0
2010-03-15 12:55:00,28.57,28.61,28.56,28.6,37600.0,18.9766,19.0032,18.97,18.9965,37600.0
2010-03-15 13:00:00,28.59,28.63,28.58,28.63,29400.0,18.9899,19.0164,18.9832,19.0164,29400.0
2010-03-15 13:05:00,28.63,28.64,28.62,28.63,23900.0,19.0164,19.0231,19.0098,19.0164,23900.0
2010-03-15 13:10:00,28.62,28.63,28.58,28.59,18700.0,19.0098,19.0164,18.9832,18.9899,18700.0
2010-03-15 13:15:00,28.59,28.61,28.58,28.61,13200.0,18.9899,19.0032,18.9832,19.0032,13200.0
2010-03-15 13:20:00,28.6,28.62,28.59,28.61,25300.0,18.9965,19.0098,18.9899,19.0032,25300.0
2010-03-15 13:25:00,28.61,28.62,28.58,28.6,23600.0,19.0032,19.0098,18.9832,18.9965,23600.0
2010-03-15 13:30:00,28.59,28.61,28.59,28.6,13400.0,18.9899,19.0032,18.9899,18.9965,13400.0
2010-03-15 13:35:00,28.61,28.63,28.6,28.62,13000.0,19.0032,19.0164,18.9965,19.0098,13000.0
2010-03-15 13:40:00,28.61,28.63,28.61,28.63,15900.0,19.0032,19.0164,19.0032,19.0164,15900.0
2010-03-15 13:45:00,28.63,28.64,28.61,28.64,28200.0,19.0164,19.0231,19.0032,19.0231,28200.0
2010-03-15 13:50:00,28.64,28.65,28.6,28.61,27600.0,19.0231,19.0297,18.9965,19.0032,27600.0
2010-03-15 13:55:00,28.61,28.64,28.6,28.62,29400.0,19.0032,19.0231,18.9965,19.0098,29400.0
2010-03-15 14:00:00,28.63,28.63,28.57,28.57,45900.0,19.0164,19.0164,18.9766,18.9766,45900.0
2010-03-15 14:05:00,28.57,28.58,28.52,28.53,106400.0,18.9766,18.9832,18.9434,18.95,106400.0
2010-03-15 14:10:00,28.53,28.53,28.51,28.51,57100.0,18.95,18.95,18.9367,18.9367,57100.0
2010-03-15 14:15:00,28.52,28.54,28.5,28.53,62600.0,18.9434,18.9567,18.9301,18.95,62600.0
2010-03-15 14:20:00,28.54,28.55,28.51,28.51,62900.0,18.9567,18.9633,18.9367,18.9367,62900.0
2010-03-15 14:25:00,28.52,28.52,28.5,28.5,104700.0,18.9434,18.9434,18.9301,18.9301,104700.0
2010-03-15 14:30:00,28.5,28.51,28.48,28.48,50000.0,18.9301,18.9367,18.9168,18.9168,50000.0
2010-03-15 14:35:00,28.48,28.5,28.46,28.46,79400.0,18.9168,18.9301,18.9035,18.9035,79400.0
2010-03-15 14:40:00,28.47,28.48,28.46,28.48,67500.0,18.9102,18.9168,18.9035,18.9168,67500.0
2010-03-15 14:45:00,28.48,28.49,28.47,28.49,59400.0,18.9168,18.9235,18.9102,18.9235,59400.0
2010-03-15 14:50:00,28.48,28.49,28.46,28.47,64800.0,18.9168,18.9235,18.9035,18.9102,64800.0
2010-03-15 14:55:00,28.47,28.49,28.45,28.49,78100.0,18.9102,18.9235,18.8969,18.9235,78100.0
2010-03-15 15:00:00,28.49,28.49,28.48,28.48,21400.0,18.9235,18.9235,18.9168,18.9168,21400.0
2010-03-15 15:05:00,28.48,28.49,28.48,28.49,37200.0,18.9168,18.9235,18.9168,18.9235,37200.0
2010-03-15 15:10:00,28.48,28.51,28.48,28.49,72900.0,18.9168,18.9367,18.9168,18.9235,72900.0
2010-03-15 15:15:00,28.49,28.51,28.48,28.5,59100.0,18.9235,18.9367,18.9168,18.9301,59100.0
2010-03-15 15:20:00,28.49,28.5,28.48,28.49,76300.0,18.9235,18.9301,18.9168,18.9235,76300.0
2010-03-15 15:25:00,28.5,28.53,28.49,28.52,43100.0,18.9301,18.95,18.9235,18.9434,43100.0
2010-03-15 15:30:00,28.51,28.52,28.5,28.51,60700.0,18.9367,18.9434,18.9301,18.9367,60700.0
2010-03-15 15:35:00,28.5,28.56,28.5,28.56,96100.0,18.9301,18.97,18.9301,18.97,96100.0
2010-03-15 15:40:00,28.56,28.58,28.56,28.58,90400.0,18.97,18.9832,18.97,18.9832,90400.0
2010-03-15 15:45:00,28.57,28.65,28.57,28.64,155800.0,18.9766,19.0297,18.9766,19.0231,155800.0
2010-03-15 15:50:00,28.64,28.65,28.62,28.63,194000.0,19.0231,19.0297,19.0098,19.0164,194000.0
2010-03-15 15:55:00,28.62,28.63,28.59,28.62,282300.0,19.0098,19.0164,18.9899,19.0098,282300.0
2010-03-16 09:30:00,28.89,28.99,28.52,28.53,134600.0,19.1891,19.2556,18.9434,18.95,134600.0
2010-03-16 09:35:00,28.52,28.55,28.4,28.4,104600.0,18.9434,18.9633,18.8637,18.8637,104600.0
2010-03-16 09:40:00,28.41,28.42,28.33,28.41,111000.0,18.8703,18.877,18.8172,18.8703,111000.0
2010-03-16 09:45:00,28.41,28.41,28.31,28.33,53700.0,18.8703,18.8703,18.8039,18.8172,53700.0
2010-03-16 09:50:00,28.33,28.43,28.33,28.42,43700.0,18.8172,18.8836,18.8172,18.877,43700.0
2010-03-16 09:55:00,28.42,28.42,28.35,28.36,75900.0,18.877,18.877,18.8305,18.8371,75900.0
2010-03-16 10:00:00,28.36,28.38,28.33,28.35,49100.0,18.8371,18.8504,18.8172,18.8305,49100.0
2010-03-16 10:05:00,28.34,28.37,28.34,28.36,31100.0,18.8238,18.8437,18.8238,18.8371,31100.0
2010-03-16 10:10:00,28.36,28.36,28.34,28.35,33800.0,18.8371,18.8371,18.8238,18.8305,33800.0
2010-03-16 10:15:00,28.34,28.43,28.34,28.42,76200.0,18.8238,18.8836,18.8238,18.877,76200.0
2010-03-16 10:20:00,28.43,28.49,28.42,28.47,68800.0,18.8836,18.9235,18.877,18.9102,68800.0
2010-03-16 10:25:00,28.47,28.48,28.42,28.43,20900.0,18.9102,18.9168,18.877,18.8836,20900.0
2010-03-16 10:30:00,28.42,28.44,28.39,28.44,40300.0,18.877,18.8902,18.857,18.8902,40300.0
2010-03-16 10:35:00,28.44,28.45,28.42,28.42,32400.0,18.8902,18.8969,18.877,18.877,32400.0
2010-03-16 10:40:00,28.41,28.41,28.36,28.36,46700.0,18.8703,18.8703,18.8371,18.8371,46700.0
2010-03-16 10:45:00,28.37,28.45,28.36,28.45,31900.0,18.8437,18.8969,18.8371,18.8969,31900.0
2010-03-16 10:50:00,28.45,28.45,28.42,28.43,47200.0,18.8969,18.8969,18.877,18.8836,47200.0
2010-03-16 10:55:00,28.44,28.54,28.43,28.51,87100.0,18.8902,18.9567,18.8836,18.9367,87100.0
2010-03-16 11:00:00,28.51,28.55,28.5,28.54,63700.0,18.9367,18.9633,18.9301,18.9567,63700.0
2010-03-16 11:05:00,28.55,28.55,28.52,28.52,46100.0,18.9633,18.9633,18.9434,18.9434,46100.0
2010-03-16 11:10:00,28.52,28.53,28.47,28.48,51200.0,18.9434,18.95,18.9102,18.9168,51200.0
2010-03-16 11:15:00,28.47,28.51,28.46,28.47,70100.0,18.9102,18.9367,18.9035,18.9102,70100.0
2010-03-16 11:20:00,28.47,28.48,28.43,28.48,74600.0,18.9102,18.9168,18.8836,18.9168,74600.0
2010-03-16 11:25:00,28.48,28.54,28.46,28.54,89400.0,18.9168,18.9567,18.9035,18.9567,89400.0
2010-03-16 11:30:00,28.54,28.56,28.51,28.56,88700.0,18.9567,18.97,18.9367,18.97,88700.0
2010-03-16 11:35:00,28.55,28.57,28.5,28.55,80700.0,18.9633,18.9766,18.9301,18.9633,80700.0
2010-03-16 11:40:00,28.55,28.58,28.54,28.56,29400.0,18.9633,18.9832,18.9567,18.97,29400.0
2010-03-16 11:45:00,28.56,28.58,28.55,28.57,27600.0,18.97,18.9832,18.9633,18.9766,27600.0
2010-03-16 11:50:00,28.57,28.57,28.53,28.54,27400.0,18.9766,18.9766,18.95,18.9567,27400.0
2010-03-16 11:55:00,28.54,28.6,28.54,28.57,46800.0,18.9567,18.9965,18.9567,18.9766,46800.0
2010-03-16 12:00:00,28.57,28.58,28.53,28.54,61900.0,18.9766,18.9832,18.95,18.9567,61900.0
2010-03-16 12:05:00,28.53,28.53,28.5,28.51,97000.0,18.95,18.95,18.9301,18.9367,97000.0
2010-03-16 12:10:00,28.51,28.52,28.49,28.51,36200.0,18.9367,18.9434,18.9235,18.9367,36200.0
2010-03-16 12:15:00,28.51,28.57,28.51,28.57,43600.0,18.9367,18.9766,18.9367,18.9766,43600.0
2010-03-16 12:20:00,28.58,28.58,28.48,28.48,38700.0,18.9832,18.9832,18.9168,18.9168,38700.0
2010-03-16 12:25:00,28.49,28.49,28.46,28.46,27800.0,18.9235,18.9235,18.9035,18.9035,27800.0
2010-03-16 12:30:00,28.47,28.5,28.46,28.5,32200.0,18.9102,18.9301,18.9035,18.9301,32200.0
2010-03-16 12:35:00,28.5,28.53,28.5,28.52,29500.0,18.9301,18.95,18.9301,18.9434,29500.0
2010-03-16 12:40:00,28.52,28.52,28.43,28.44,92100.0,18.9434,18.9434,18.8836,18.8902,92100.0
2010-03-16 12:45:00,28.44,28.47,28.44,28.46,61700.0,18.8902,18.9102,18.8902,18.9035,61700.0
2010-03-16 12:50:00,28.46,28.5,28.46,28.5,31100.0,18.9035,18.9301,18.9035,18.9301,31100.0
2010-03-16 12:55:00,28.49,28.5,28.48,28.5,17600.0,18.9235,18.9301,18.9168,18.9301,17600.0
2010-03-16 13:00:00,28.5,28.5,28.48,28.49,28400.0,18.9301,18.9301,18.9168,18.9235,28400.0
2010-03-16 13:05:00,28.48,28.51,28.47,28.51,38600.0,18.9168,18.9367,18.9102,18.9367,38600.0
2010-03-16 13:10:00,28.51,28.51,28.5,28.5,29400.0,18.9367,18.9367,18.9301,18.9301,29400.0
2010-03-16 13:15:00,28.5,28.55,28.5,28.55,111900.0,18.9301,18.9633,18.9301,18.9633,111900.0
2010-03-16 13:20:00,28.54,28.56,28.54,28.55,22200.0,18.9567,18.97,18.9567,18.9633,22200.0
2010-03-16 13:25:00,28.56,28.58,28.55,28.58,22200.0,18.97,18.9832,18.9633,18.9832,22200.0
2010-03-16 13:30:00,28.58,28.58,28.57,28.57,16500.0,18.9832,18.9832,18.9766,18.9766,16500.0
2010-03-16 13:35:00,28.57,28.58,28.57,28.58,16100.0,18.9766,18.9832,18.9766,18.9832,16100.0
2010-03-16 13:40:00,28.57,28.58,28.57,28.58,17600.0,18.9766,18.9832,18.9766,18.9832,17600.0
2010-03-16 13:45:00,28.57,28.58,28.57,28.57,8600.0,18.9766,18.9832,18.9766,18.9766,8600.0
2010-03-16 13:50:00,28.57,28.61,28.57,28.6,82700.0,18.9766,19.0032,18.9766,18.9965,82700.0
2010-03-16 13:55:00,28.6,28.64,28.6,28.63,46800.0,18.9965,19.0231,18.9965,19.0164,46800.0
2010-03-16 14:00:00,28.62,28.65,28.58,28.6,56700.0,19.0098,19.0297,18.9832,18.9965,56700.0
2010-03-16 14:05:00,28.6,28.62,28.6,28.6,23400.0,18.9965,19.0098,18.9965,18.9965,23400.0
2010-03-16 14:10:00,28.6,28.64,28.58,28.63,50800.0,18.9965,19.0231,18.9832,19.0164,50800.0
2010-03-16 14:15:00,28.63,28.66,28.61,28.64,31900.0,19.0164,19.0364,19.0032,19.0231,31900.0
2010-03-16 14:20:00,28.63,28.64,28.62,28.63,24600.0,19.0164,19.0231,19.0098,19.0164,24600.0
2010-03-16 14:25:00,28.63,28.63,28.58,28.58,23700.0,19.0164,19.0164,18.9832,18.9832,23700.0
2010-03-16 14:30:00,28.59,28.59,28.54,28.54,26800.0,18.9899,18.9899,18.9567,18.9567,26800.0
2010-03-16 14:35:00,28.55,28.6,28.54,28.59,57600.0,18.9633,18.9965,18.9567,18.9899,57600.0
2010-03-16 14:40:00,28.58,28.63,28.56,28.57,38500.0,18.9832,19.0164,18.97,18.9766,38500.0
2010-03-16 14:45:00,28.58,28.6,28.58,28.59,19700.0,18.9832,18.9965,18.9832,18.9899,19700.0
2010-03-16 14:50:00,28.59,28.6,28.57,28.58,21600.0,18.9899,18.9965,18.9766,18.9832,21600.0
2010-03-16 14:55:00,28.58,28.62,28.56,28.6,75900.0,18.9832,19.0098,18.97,18.9965,75900.0
2010-03-16 15:00:00,28.6,28.63,28.58,28.59,59700.0,18.9965,19.0164,18.9832,18.9899,59700.0
2010-03-16 15:05:00,28.59,28.59,28.54,28.55,57600.0,18.9899,18.9899,18.9567,18.9633,57600.0
2010-03-16 15:10:00,28.55,28.61,28.54,28.61,18400.0,18.9633,19.0032,18.9567,19.0032,18400.0
2010-03-16 15:15:00,28.61,28.61,28.59,28.61,45000.0,19.0032,19.0032,18.9899,19.0032,45000.0
2010-03-16 15:20:00,28.61,28.62,28.6,28.6,20400.0,19.0032,19.0098,18.9965,18.9965,20400.0
2010-03-16 15:25:00,28.59,28.6,28.59,28.59,31800.0,18.9899,18.9965,18.9899,18.9899,31800.0
2010-03-16 15:30:00,28.58,28.58,28.56,28.58,96800.0,18.9832,18.9832,18.97,18.9832,96800.0
2010-03-16 15:35:00,28.58,28.6,28.58,28.58,53200.0,18.9832,18.9965,18.9832,18.9832,53200.0
2010-03-16 15:40:00,28.58,28.6,28.55,28.55,70600.0,18.9832,18.9965,18.9633,18.9633,70600.0
2010-03-16 15:45:00,28.56,28.56,28.54,28.55,78700.0,18.97,18.97,18.9567,18.9633,78700.0
2010-03-16 15:50:00,28.54,28.57,28.52,28.57,247300.0,18.9567,18.9766,18.9434,18.9766,247300.0
2010-03-16 15:55:00,28.57,28.62,28.56,28.56,405600.0,18.9766,19.0098,18.97,18.97,405600.0
2010-03-17 09:30:00,28.6,28.85,28.54,28.8,131800.0,18.9965,19.1626,18.9567,19.1294,131800.0
2010-03-17 09:35:00,28.81,28.81,28.65,28.73,80300.0,19.136,19.136,19.0297,19.0829,80300.0
2010-03-17 09:40:00,28.73,28.75,28.69,28.73,53000.0,19.0829,19.0962,19.0563,19.0829,53000.0
2010-03-17 09:45:00,28.73,28.81,28.73,28.8,82600.0,19.0829,19.136,19.0829,19.1294,82600.0
2010-03-17 09:50:00,28.81,28.84,28.8,28.82,91700.0,19.136,19.1559,19.1294,19.1426,91700.0
2010-03-17 09:55:00,28.82,28.88,28.8,28.88,103400.0,19.1426,19.1825,19.1294,19.1825,103400.0
2010-03-17 10:00:00,28.87,28.91,28.87,28.9,92900.0,19.1759,19.2024,19.1759,19.1958,92900.0
2010-03-17 10:05:00,28.89,28.96,28.89,28.95,114100.0,19.1891,19.2356,19.1891,19.229,114100.0
2010-03-17 10:10:00,28.95,28.97,28.84,28.85,68100.0,19.229,19.2423,19.1559,19.1626,68100.0
2010-03-17 10:15:00,28.85,28.92,28.85,28.9,40800.0,19.1626,19.2091,19.1626,19.1958,40800.0
2010-03-17 10:20:00,28.91,28.92,28.86,28.87,21900.0,19.2024,19.2091,19.1692,19.1759,21900.0
2010-03-17 10:25:00,28.86,28.89,28.86,28.88,70600.0,19.1692,19.1891,19.1692,19.1825,70600.0
2010-03-17 10:30:00,28.87,28.88,28.85,28.85,55900.0,19.1759,19.1825,19.1626,19.1626,55900.0
2010-03-17 10:35:00,28.85,28.86,28.75,28.78,113400.0,19.1626,19.1692,19.0962,19.1161,113400.0
2010-03-17 10:40:00,28.78,28.81,28.77,28.79,54000.0,19.1161,19.136,19.1094,19.1227,54000.0
2010-03-17 10:45:00,28.8,28.81,28.79,28.8,43800.0,19.1294,19.136,19.1227,19.1294,43800.0
2010-03-17 10:50:00,28.79,28.8,28.77,28.8,58700.0,19.1227,19.1294,19.1094,19.1294,58700.0
2010-03-17 10:55:00,28.8,28.81,28.76,28.77,35400.0,19.1294,19.136,19.1028,19.1094,35400.0
2010-03-17 11:00:00,28.77,28.81,28.76,28.79,37500.0,19.1094,19.136,19.1028,19.1227,37500.0
2010-03-17 11:05:00,28.78,28.78,28.72,28.73,29000.0,19.1161,19.1161,19.0762,19.0829,29000.0
2010-03-17 11:10:00,28.74,28.83,28.74,28.83,28200.0,19.0895,19.1493,19.0895,19.1493,28200.0
2010-03-17 11:15:00,28.83,28.84,28.82,28.84,30500.0,19.1493,19.1559,19.1426,19.1559,30500.0
2010-03-17 11:20:00,28.84,28.85,28.82,28.83,35300.0,19.1559,19.1626,19.1426,19.1493,35300.0
2010-03-17 11:25:00,28.83,28.83,28.8,28.82,30800.0,19.1493,19.1493,19.1294,19.1426,30800.0
2010-03-17 11:30:00,28.82,28.84,28.8,28.81,38000.0,19.1426,19.1559,19.1294,19.136,38000.0
2010-03-17 11:35:00,28.8,28.81,28.76,28.8,65200.0,19.1294,19.136,19.1028,19.1294,65200.0
2010-03-17 11:40:00,28.8,28.81,28.78,28.78,31300.0,19.1294,19.136,19.1161,19.1161,31300.0
2010-03-17 11:45:00,28.78,28.81,28.77,28.77,35300.0,19.1161,19.136,19.1094,19.1094,35300.0
2010-03-17 11:50:00,28.77,28.8,28.77,28.8,54000.0,19.1094,19.1294,19.1094,19.1294,54000.0
2010-03-17 11:55:00,28.8,28.83,28.79,28.81,57600.0,19.1294,19.1493,19.1227,19.136,57600.0
2010-03-17 12:00:00,28.82,28.82,28.8,28.8,24700.0,19.1426,19.1426,19.1294,19.1294,24700.0
2010-03-17 12:05:00,28.8,28.81,28.76,28.78,32600.0,19.1294,19.136,19.1028,19.1161,32600.0
2010-03-17 12:10:00,28.78,28.78,28.76,28.76,17300.0,19.1161,19.1161,19.1028,19.1028,17300.0
2010-03-17 12:15:00,28.76,28.81,28.76,28.77,31200.0,19.1028,19.136,19.1028,19.1094,31200.0
2010-03-17 12:20:00,28.77,28.81,28.77,28.8,79900.0,19.1094,19.136,19.1094,19.1294,79900.0
2010-03-17 12:25:00,28.8,28.81,28.8,28.8,74900.0,19.1294,19.136,19.1294,19.1294,74900.0
2010-03-17 12:30:00,28.8,28.85,28.8,28.84,89500.0,19.1294,19.1626,19.1294,19.1559,89500.0
2010-03-17 12:35:00,28.84,28.86,28.82,28.85,79200.0,19.1559,19.1692,19.1426,19.1626,79200.0
2010-03-17 12:40:00,28.85,28.88,28.85,28.88,53300.0,19.1626,19.1825,19.1626,19.1825,53300.0
2010-03-17 12:45:00,28.88,28.88,28.87,28.88,22500.0,19.1825,19.1825,19.1759,19.1825,22500.0
2010-03-17 12:50:00,28.88,28.9,28.87,28.9,32700.0,19.1825,19.1958,19.1759,19.1958,32700.0
2010-03-17 12:55:00,28.9,28.93,28.89,28.91,53200.0,19.1958,19.2157,19.1891,19.2024,53200.0
2010-03-17 13:00:00,28.91,28.92,28.89,28.92,34600.0,19.2024,19.2091,19.1891,19.2091,34600.0
2010-03-17 13:05:00,28.91,28.93,28.91,28.92,25800.0,19.2024,19.2157,19.2024,19.2091,25800.0
2010-03-17 13:10:00,28.92,28.94,28.91,28.94,36500.0,19.2091,19.2224,19.2024,19.2224,36500.0
2010-03-17 13:15:00,28.94,28.95,28.93,28.94,34000.0,19.2224,19.229,19.2157,19.2224,34000.0
2010-03-17 13:20:00,28.95,28.96,28.94,28.96,19700.0,19.229,19.2356,19.2224,19.2356,19700.0
2010-03-17 13:25:00,28.96,28.98,28.95,28.97,53300.0,19.2356,19.2489,19.229,19.2423,53300.0
2010-03-17 13:30:00,28.96,29.0,28.96,28.97,35300.0,19.2356,19.2622,19.2356,19.2423,35300.0
2010-03-17 13:35:00,28.98,29.0,28.98,28.98,33200.0,19.2489,19.2622,19.2489,19.2489,33200.0
2010-03-17 13:40:00,28.99,28.99,28.97,28.97,24900.0,19.2556,19.2556,19.2423,19.2423,24900.0
2010-03-17 13:45:00,28.97,28.97,28.95,28.97,36400.0,19.2423,19.2423,19.229,19.2423,36400.0
2010-03-17 13:50:00,28.97,28.98,28.96,28.96,44300.0,19.2423,19.2489,19.2356,19.2356,44300.0
2010-03-17 13:55:00,28.96,28.97,28.93,28.95,32200.0,19.2356,19.2423,19.2157,19.229,32200.0
2010-03-17 14:00:00,28.95,28.99,28.94,28.99,50100.0,19.229,19.2556,19.2224,19.2556,50100.0
2010-03-17 14:05:00,28.99,29.02,28.99,29.02,55400.0,19.2556,19.2755,19.2556,19.2755,55400.0
2010-03-17 14:10:00,29.02,29.02,29.0,29.0,88600.0,19.2755,19.2755,19.2622,19.2622,88600.0
2010-03-17 14:15:00,29.0,29.01,28.99,29.0,38900.0,19.2622,19.2688,19.2556,19.2622,38900.0
2010-03-17 14:20:00,29.01,29.04,28.99,29.0,57000.0,19.2688,19.2888,19.2556,19.2622,57000.0
2010-03-17 14:25:00,29.0,29.01,28.97,28.98,41300.0,19.2622,19.2688,19.2423,19.2489,41300.0
2010-03-17 14:30:00,28.97,29.0,28.97,28.98,41900.0,19.2423,19.2622,19.2423,19.2489,41900.0
2010-03-17 14:35:00,28.98,29.03,28.98,29.01,72200.0,19.2489,19.2821,19.2489,19.2688,72200.0
2010-03-17 14:40:00,29.0,29.0,28.99,28.99,15400.0,19.2622,19.2622,19.2556,19.2556,15400.0
2010-03-17 14:45:00,29.0,29.02,28.99,29.01,55100.0,19.2622,19.2755,19.2556,19.2688,55100.0
2010-03-17 14:50:00,29.01,29.01,28.97,28.98,57000.0,19.2688,19.2688,19.2423,19.2489,57000.0
2010-03-17 14:55:00,28.98,28.99,28.97,28.99,40000.0,19.2489,19.2556,19.2423,19.2556,40000.0
2010-03-17 15:00:00,28.99,29.01,28.97,28.98,74900.0,19.2556,19.2688,19.2423,19.2489,74900.0
2010-03-17 15:05:00,28.99,29.01,28.98,29.01,42600.0,19.2556,19.2688,19.2489,19.2688,42600.0
2010-03-17 15:10:00,29.01,29.04,28.98,29.04,108200.0,19.2688,19.2888,19.2489,19.2888,108200.0
2010-03-17 15:15:00,29.04,29.06,29.01,29.02,104300.0,19.2888,19.3021,19.2688,19.2755,104300.0
2010-03-17 15:20:00,29.01,29.02,28.99,29.01,90600.0,19.2688,19.2755,19.2556,19.2688,90600.0
2010-03-17 15:25:00,29.0,29.03,29.0,29.03,48400.0,19.2622,19.2821,19.2622,19.2821,48400.0
2010-03-17 15:30:00,29.02,29.04,29.02,29.04,137100.0,19.2755,19.2888,19.2755,19.2888,137100.0
2010-03-17 15:35:00,29.04,29.07,29.03,29.06,109500.0,19.2888,19.3087,19.2821,19.3021,109500.0
2010-03-17 15:40:00,29.07,29.08,29.06,29.07,68200.0,19.3087,19.3153,19.3021,19.3087,68200.0
2010-03-17 15:45:00,29.06,29.08,29.05,29.08,174000.0,19.3021,19.3153,19.2954,19.3153,174000.0
2010-03-17 15:50:00,29.08,29.08,29.03,29.04,168700.0,19.3153,19.3153,19.2821,19.2888,168700.0
2010-03-17 15:55:00,29.03,29.09,29.03,29.08,374600.0,19.2821,19.322,19.2821,19.3153,374600.0
2010-03-18 09:30:00,29.18,29.23,29.0,29.02,181000.0,19.3818,19.415,19.2622,19.2755,181000.0
2010-03-18 09:35:00,29.03,29.04,28.92,28.93,72600.0,19.2821,19.2888,19.2091,19.2157,72600.0
2010-03-18 09:40:00,28.93,29.04,28.9,29.02,66500.0,19.2157,19.2888,19.1958,19.2755,66500.0
2010-03-18 09:45:00,29.01,29.06,28.97,28.98,51900.0,19.2688,19.3021,19.2423,19.2489,51900.0
2010-03-18 09:50:00,28.98,29.0,28.96,29.0,27400.0,19.2489,19.2622,19.2356,19.2622,27400.0
2010-03-18 09:55:00,29.0,29.11,28.99,29.03,36000.0,19.2622,19.3353,19.2556,19.2821,36000.0
2010-03-18 10:00:00,29.02,29.02,28.9,28.9,123200.0,19.2755,19.2755,19.1958,19.1958,123200.0
2010-03-18 10:05:00,28.9,28.9,28.82,28.87,67700.0,19.1958,19.1958,19.1426,19.1759,67700.0
2010-03-18 10:10:00,28.88,28.97,28.88,28.97,14300.0,19.1825,19.2423,19.1825,19.2423,14300.0
2010-03-18 10:15:00,28.97,28.98,28.94,28.98,22600.0,19.2423,19.2489,19.2224,19.2489,22600.0
2010-03-18 10:20:00,28.98,29.03,28.98,29.01,38700.0,19.2489,19.2821,19.2489,19.2688,38700.0
2010-03-18 10:25:00,29.01,29.04,29.0,29.02,21300.0,19.2688,19.2888,19.2622,19.2755,21300.0
2010-03-18 10:30:00,29.02,29.04,28.99,29.0,42500.0,19.2755,19.2888,19.2556,19.2622,42500.0
2010-03-18 10:35:00,29.0,29.01,28.91,28.91,46700.0,19.2622,19.2688,19.2024,19.2024,46700.0
2010-03-18 10:40:00,28.91,28.93,28.9,28.92,35300.0,19.2024,19.2157,19.1958,19.2091,35300.0
2010-03-18 10:45:00,28.93,28.95,28.92,28.95,15500.0,19.2157,19.229,19.2091,19.229,15500.0
2010-03-18 10:50:00,28.95,28.97,28.94,28.97,17800.0,19.229,19.2423,19.2224,19.2423,17800.0
2010-03-18 10:55:00,28.97,28.99,28.96,28.98,16800.0,19.2423,19.2556,19.2356,19.2489,16800.0
2010-03-18 11:00:00,28.99,28.99,28.93,28.93,34000.0,19.2556,19.2556,19.2157,19.2157,34000.0
2010-03-18 11:05:00,28.93,28.97,28.93,28.96,24900.0,19.2157,19.2423,19.2157,19.2356,24900.0
2010-03-18 11:10:00,28.97,28.98,28.94,28.97,32300.0,19.2423,19.2489,19.2224,19.2423,32300.0
2010-03-18 11:15:00,28.97,29.01,28.93,28.93,43900.0,19.2423,19.2688,19.2157,19.2157,43900.0
2010-03-18 11:20:00,28.93,28.98,28.93,28.97,32900.0,19.2157,19.2489,19.2157,19.2423,32900.0
2010-03-18 11:25:00,28.97,28.98,28.95,28.96,18500.0,19.2423,19.2489,19.229,19.2356,18500.0
2010-03-18 11:30:00,28.97,28.98,28.97,28.97,38700.0,19.2423,19.2489,19.2423,19.2423,38700.0
2010-03-18 11:35:00,28.98,28.98,28.9,28.9,88200.0,19.2489,19.2489,19.1958,19.1958,88200.0
2010-03-18 11:40:00,28.9,28.91,28.86,28.86,47000.0,19.1958,19.2024,19.1692,19.1692,47000.0
2010-03-18 11:45:00,28.86,28.87,28.85,28.85,25900.0,19.1692,19.1759,19.1626,19.1626,25900.0
2010-03-18 11:50:00,28.85,28.86,28.84,28.85,32900.0,19.1626,19.1692,19.1559,19.1626,32900.0
2010-03-18 11:55:00,28.85,28.88,28.85,28.88,30700.0,19.1626,19.1825,19.1626,19.1825,30700.0
2010-03-18 12:00:00,28.88,28.94,28.87,28.9,61000.0,19.1825,19.2224,19.1759,19.1958,61000.0
2010-03-18 12:05:00,28.9,28.9,28.87,28.88,50100.0,19.1958,19.1958,19.1759,19.1825,50100.0
2010-03-18 12:10:00,28.89,28.89,28.86,28.88,36700.0,19.1891,19.1891,19.1692,19.1825,36700.0
2010-03-18 12:15:00,28.88,28.89,28.87,28.88,32500.0,19.1825,19.1891,19.1759,19.1825,32500.0
2010-03-18 12:20:00,28.89,28.89,28.87,28.88,19600.0,19.1891,19.1891,19.1759,19.1825,19600.0
2010-03-18 12:25:00,28.88,28.88,28.81,28.83,76400.0,19.1825,19.1825,19.136,19.1493,76400.0
2010-03-18 12:30:00,28.83,28.83,28.81,28.83,16300.0,19.1493,19.1493,19.136,19.1493,16300.0
2010-03-18 12:35:00,28.83,28.85,28.82,28.84,22800.0,19.1493,19.1626,19.1426,19.1559,22800.0
2010-03-18 12:40:00,28.84,28.85,28.84,28.85,13000.0,19.1559,19.1626,19.1559,19.1626,13000.0
2010-03-18 12:45:00,28.84,28.85,28.84,28.85,27900.0,19.1559,19.1626,19.1559,19.1626,27900.0
2010-03-18 12:50:00,28.84,28.85,28.81,28.82,83200.0,19.1559,19.1626,19.136,19.1426,83200.0
2010-03-18 12:55:00,28.82,28.84,28.81,28.84,15700.0,19.1426,19.1559,19.136,19.1559,15700.0
2010-03-18 13:00:00,28.83,28.86,28.83,28.85,28400.0,19.1493,19.1692,19.1493,19.1626,28400.0
2010-03-18 13:05:00,28.86,28.9,28.85,28.86,81200.0,19.1692,19.1958,19.1626,19.1692,81200.0
2010-03-18 13:10:00,28.86,28.89,28.86,28.89,12800.0,19.1692,19.1891,19.1692,19.1891,12800.0
2010-03-18 13:15:00,28.89,28.9,28.88,28.88,26500.0,19.1891,19.1958,19.1825,19.1825,26500.0
2010-03-18 13:20:00,28.89,28.9,28.89,28.9,9000.0,19.1891,19.1958,19.1891,19.1958,9000.0
2010-03-18 13:25:00,28.89,28.93,28.89,28.92,43500.0,19.1891,19.2157,19.1891,19.2091,43500.0
2010-03-18 13:30:00,28.93,28.96,28.92,28.95,27400.0,19.2157,19.2356,19.2091,19.229,27400.0
2010-03-18 13:35:00,28.95,29.0,28.95,29.0,34000.0,19.229,19.2622,19.229,19.2622,34000.0
2010-03-18 13:40:00,29.0,29.0,28.99,29.0,16900.0,19.2622,19.2622,19.2556,19.2622,16900.0
2010-03-18 13:45:00,29.0,29.0,28.99,28.99,17900.0,19.2622,19.2622,19.2556,19.2556,17900.0
2010-03-18 13:50:00,28.99,29.0,28.97,28.97,40200.0,19.2556,19.2622,19.2423,19.2423,40200.0
2010-03-18 13:55:00,28.98,29.0,28.97,28.99,36800.0,19.2489,19.2622,19.2423,19.2556,36800.0
2010-03-18 14:00:00,29.0,29.0,28.97,28.98,39200.0,19.2622,19.2622,19.2423,19.2489,39200.0
2010-03-18 14:05:00,28.98,29.02,28.98,29.02,73500.0,19.2489,19.2755,19.2489,19.2755,73500.0
2010-03-18 14:10:00,29.01,29.02,29.01,29.01,35500.0,19.2688,19.2755,19.2688,19.2688,35500.0
2010-03-18 14:15:00,29.01,29.02,29.01,29.02,28200.0,19.2688,19.2755,19.2688,19.2755,28200.0
2010-03-18 14:20:00,29.01,29.03,29.01,29.02,41900.0,19.2688,19.2821,19.2688,19.2755,41900.0
2010-03-18 14:25:00,29.03,29.06,29.02,29.05,70300.0,19.2821,19.3021,19.2755,19.2954,70300.0
2010-03-18 14:30:00,29.05,29.06,29.03,29.06,88000.0,19.2954,19.3021,19.2821,19.3021,88000.0
2010-03-18 14:35:00,29.05,29.1,29.05,29.09,58500.0,19.2954,19.3286,19.2954,19.322,58500.0
2010-03-18 14:40:00,29.09,29.1,29.09,29.1,33600.0,19.322,19.3286,19.322,19.3286,33600.0
2010-03-18 14:45:00,29.1,29.1,29.09,29.1,33400.0,19.3286,19.3286,19.322,19.3286,33400.0
2010-03-18 14:50:00,29.09,29.12,29.09,29.11,66300.0,19.322,19.3419,19.322,19.3353,66300.0
2010-03-18 14:55:00,29.11,29.13,29.1,29.11,77200.0,19.3353,19.3486,19.3286,19.3353,77200.0
2010-03-18 15:00:00,29.11,29.11,29.07,29.09,65800.0,19.3353,19.3353,19.3087,19.322,65800.0
2010-03-18 15:05:00,29.09,29.1,29.07,29.1,88700.0,19.322,19.3286,19.3087,19.3286,88700.0
2010-03-18 15:10:00,29.1,29.11,29.08,29.08,86100.0,19.3286,19.3353,19.3153,19.3153,86100.0
2010-03-18 15:15:00,29.08,29.11,29.08,29.11,80800.0,19.3153,19.3353,19.3153,19.3353,80800.0
2010-03-18 15:20:00,29.1,29.14,29.1,29.14,128900.0,19.3286,19.3552,19.3286,19.3552,128900.0
2010-03-18 15:25:00,29.13,29.17,29.13,29.17,118000.0,19.3486,19.3751,19.3486,19.3751,118000.0
2010-03-18 15:30:00,29.17,29.19,29.16,29.19,119900.0,19.3751,19.3884,19.3685,19.3884,119900.0
2010-03-18 15:35:00,29.19,29.19,29.18,29.18,62900.0,19.3884,19.3884,19.3818,19.3818,62900.0
2010-03-18 15:40:00,29.18,29.2,29.18,29.2,112300.0,19.3818,19.395,19.3818,19.395,112300.0
2010-03-18 15:45:00,29.2,29.25,29.2,29.24,337400.0,19.395,19.4283,19.395,19.4216,337400.0
2010-03-18 15:50:00,29.24,29.25,29.21,29.24,220400.0,19.4216,19.4283,19.4017,19.4216,220400.0
2010-03-18 15:55:00,29.24,29.25,29.2,29.25,374800.0,19.4216,19.4283,19.395,19.4283,374800.0
2010-03-19 09:30:00,29.24,29.4,28.95,29.02,993800.0,19.4216,19.5279,19.229,19.2755,993800.0
2010-03-19 09:35:00,29.03,29.07,28.99,29.03,36400.0,19.2821,19.3087,19.2556,19.2821,36400.0
2010-03-19 09:40:00,29.03,29.05,29.0,29.01,35500.0,19.2821,19.2954,19.2622,19.2688,35500.0
2010-03-19 09:45:00,29.01,29.01,28.89,28.9,39400.0,19.2688,19.2688,19.1891,19.1958,39400.0
2010-03-19 09:50:00,28.9,28.92,28.85,28.85,43200.0,19.1958,19.2091,19.1626,19.1626,43200.0
2010-03-19 09:55:00,28.86,28.87,28.83,28.84,55000.0,19.1692,19.1759,19.1493,19.1559,55000.0
2010-03-19 10:00:00,28.83,28.84,28.79,28.8,71700.0,19.1493,19.1559,19.1227,19.1294,71700.0
2010-03-19 10:05:00,28.8,28.83,28.72,28.75,171400.0,19.1294,19.1493,19.0762,19.0962,171400.0
2010-03-19 10:10:00,28.76,28.78,28.75,28.76,28300.0,19.1028,19.1161,19.0962,19.1028,28300.0
2010-03-19 10:15:00,28.76,28.76,28.72,28.73,32200.0,19.1028,19.1028,19.0762,19.0829,32200.0
2010-03-19 10:20:00,28.73,28.73,28.66,28.66,71500.0,19.0829,19.0829,19.0364,19.0364,71500.0
2010-03-19 10:25:00,28.67,28.68,28.63,28.65,76500.0,19.043,19.0497,19.0164,19.0297,76500.0
2010-03-19 10:30:00,28.65,28.7,28.64,28.7,106200.0,19.0297,19.0629,19.0231,19.0629,106200.0
2010-03-19 10:35:00,28.7,28.79,28.69,28.79,57700.0,19.0629,19.1227,19.0563,19.1227,57700.0
2010-03-19 10:40:00,28.78,28.79,28.75,28.77,48200.0,19.1161,19.1227,19.0962,19.1094,48200.0
2010-03-19 10:45:00,28.77,28.8,28.75,28.77,59200.0,19.1094,19.1294,19.0962,19.1094,59200.0
2010-03-19 10:50:00,28.77,28.8,28.75,28.8,96000.0,19.1094,19.1294,19.0962,19.1294,96000.0
2010-03-19 10:55:00,28.81,28.82,28.76,28.77,55200.0,19.136,19.1426,19.1028,19.1094,55200.0
2010-03-19 11:00:00,28.78,28.83,28.76,28.79,45400.0,19.1161,19.1493,19.1028,19.1227,45400.0
2010-03-19 11:05:00,28.79,28.88,28.79,28.87,60600.0,19.1227,19.1825,19.1227,19.1759,60600.0
2010-03-19 11:10:00,28.87,28.87,28.79,28.8,52600.0,19.1759,19.1759,19.1227,19.1294,52600.0
2010-03-19 11:15:00,28.8,28.84,28.8,28.82,49400.0,19.1294,19.1559,19.1294,19.1426,49400.0
2010-03-19 11:20:00,28.82,28.85,28.81,28.85,22100.0,19.1426,19.1626,19.136,19.1626,22100.0
2010-03-19 11:25:00,28.85,28.89,28.84,28.87,46800.0,19.1626,19.1891,19.1559,19.1759,46800.0
2010-03-19 11:30:00,28.88,28.89,28.84,28.84,49800.0,19.1825,19.1891,19.1559,19.1559,49800.0
2010-03-19 11:35:00,28.84,28.86,28.81,28.82,39200.0,19.1559,19.1692,19.136,19.1426,39200.0
2010-03-19 11:40:00,28.82,28.83,28.8,28.8,52700.0,19.1426,19.1493,19.1294,19.1294,52700.0
2010-03-19 11:45:00,28.8,28.82,28.8,28.82,23700.0,19.1294,19.1426,19.1294,19.1426,23700.0
2010-03-19 11:50:00,28.82,28.83,28.81,28.83,21700.0,19.1426,19.1493,19.136,19.1493,21700.0
2010-03-19 11:55:00,28.82,28.84,28.82,28.84,26600.0,19.1426,19.1559,19.1426,19.1559,26600.0
2010-03-19 12:00:00,28.84,28.84,28.82,28.82,54100.0,19.1559,19.1559,19.1426,19.1426,54100.0
2010-03-19 12:05:00,28.82,28.83,28.82,28.82,23100.0,19.1426,19.1493,19.1426,19.1426,23100.0
2010-03-19 12:10:00,28.83,28.83,28.82,28.83,14400.0,19.1493,19.1493,19.1426,19.1493,14400.0
2010-03-19 12:15:00,28.83,28.83,28.82,28.83,41300.0,19.1493,19.1493,19.1426,19.1493,41300.0
2010-03-19 12:20:00,28.82,28.83,28.82,28.82,46700.0,19.1426,19.1493,19.1426,19.1426,46700.0
2010-03-19 12:25:00,28.83,28.86,28.82,28.84,59500.0,19.1493,19.1692,19.1426,19.1559,59500.0
2010-03-19 12:30:00,28.84,28.86,28.82,28.85,32400.0,19.1559,19.1692,19.1426,19.1626,32400.0
2010-03-19 12:35:00,28.84,28.86,28.84,28.85,23200.0,19.1559,19.1692,19.1559,19.1626,23200.0
2010-03-19 12:40:00,28.85,28.86,28.85,28.85,14600.0,19.1626,19.1692,19.1626,19.1626,14600.0
2010-03-19 12:45:00,28.85,28.86,28.85,28.85,27400.0,19.1626,19.1692,19.1626,19.1626,27400.0
2010-03-19 12:50:00,28.86,28.87,28.85,28.86,52500.0,19.1692,19.1759,19.1626,19.1692,52500.0
2010-03-19 12:55:00,28.86,28.87,28.86,28.87,23000.0,19.1692,19.1759,19.1692,19.1759,23000.0
2010-03-19 13:00:00,28.87,28.91,28.86,28.91,33000.0,19.1759,19.2024,19.1692,19.2024,33000.0
2010-03-19 13:05:00,28.91,28.91,28.88,28.9,36000.0,19.2024,19.2024,19.1825,19.1958,36000.0
2010-03-19 13:10:00,28.89,28.92,28.89,28.9,21900.0,19.1891,19.2091,19.1891,19.1958,21900.0
2010-03-19 13:15:00,28.91,28.94,28.91,28.94,29100.0,19.2024,19.2224,19.2024,19.2224,29100.0
2010-03-19 13:20:00,28.94,28.94,28.93,28.94,10300.0,19.2224,19.2224,19.2157,19.2224,10300.0
2010-03-19 13:25:00,28.93,28.96,28.93,28.95,20500.0,19.2157,19.2356,19.2157,19.229,20500.0
2010-03-19 13:30:00,28.96,28.96,28.93,28.95,59000.0,19.2356,19.2356,19.2157,19.229,59000.0
2010-03-19 13:35:00,28.95,28.96,28.93,28.94,38500.0,19.229,19.2356,19.2157,19.2224,38500.0
2010-03-19 13:40:00,28.95,28.95,28.91,28.91,22700.0,19.229,19.229,19.2024,19.2024,22700.0
2010-03-19 13:45:00,28.91,28.92,28.89,28.89,30700.0,19.2024,19.2091,19.1891,19.1891,30700.0
2010-03-19 13:50:00,28.89,28.91,28.88,28.91,55900.0,19.1891,19.2024,19.1825,19.2024,55900.0
2010-03-19 13:55:00,28.91,28.91,28.89,28.9,32900.0,19.2024,19.2024,19.1891,19.1958,32900.0
2010-03-19 14:00:00,28.89,28.92,28.89,28.91,48800.0,19.1891,19.2091,19.1891,19.2024,48800.0
2010-03-19 14:05:00,28.92,28.92,28.91,28.91,27700.0,19.2091,19.2091,19.2024,19.2024,27700.0
2010-03-19 14:10:00,28.92,28.93,28.91,28.93,31800.0,19.2091,19.2157,19.2024,19.2157,31800.0
2010-03-19 14:15:00,28.93,28.94,28.92,28.93,21400.0,19.2157,19.2224,19.2091,19.2157,21400.0
2010-03-19 14:20:00,28.94,28.95,28.93,28.93,31200.0,19.2224,19.229,19.2157,19.2157,31200.0
2010-03-19 14:25:00,28.93,28.94,28.93,28.94,26200.0,19.2157,19.2224,19.2157,19.2224,26200.0
2010-03-19 14:30:00,28.93,28.94,28.93,28.93,29800.0,19.2157,19.2224,19.2157,19.2157,29800.0
2010-03-19 14:35:00,28.93,28.95,28.93,28.94,35400.0,19.2157,19.229,19.2157,19.2224,35400.0
2010-03-19 14:40:00,28.94,28.95,28.93,28.93,37700.0,19.2224,19.229,19.2157,19.2157,37700.0
2010-03-19 14:45:00,28.93,28.94,28.93,28.93,15900.0,19.2157,19.2224,19.2157,19.2157,15900.0
2010-03-19 14:50:00,28.94,28.96,28.93,28.96,65400.0,19.2224,19.2356,19.2157,19.2356,65400.0
2010-03-19 14:55:00,28.96,28.98,28.96,28.97,34300.0,19.2356,19.2489,19.2356,19.2423,34300.0
2010-03-19 15:00:00,28.98,28.98,28.97,28.98,21000.0,19.2489,19.2489,19.2423,19.2489,21000.0
2010-03-19 15:05:00,28.98,28.98,28.97,28.98,24200.0,19.2489,19.2489,19.2423,19.2489,24200.0
2010-03-19 15:10:00,28.98,28.98,28.97,28.98,20600.0,19.2489,19.2489,19.2423,19.2489,20600.0
2010-03-19 15:15:00,28.97,29.0,28.96,28.97,125100.0,19.2423,19.2622,19.2356,19.2423,125100.0
2010-03-19 15:20:00,28.97,29.0,28.96,28.98,75400.0,19.2423,19.2622,19.2356,19.2489,75400.0
2010-03-19 15:25:00,28.98,28.99,28.98,28.98,39500.0,19.2489,19.2556,19.2489,19.2489,39500.0
2010-03-19 15:30:00,28.98,28.98,28.88,28.88,127900.0,19.2489,19.2489,19.1825,19.1825,127900.0
2010-03-19 15:35:00,28.88,28.89,28.85,28.89,95600.0,19.1825,19.1891,19.1626,19.1891,95600.0
2010-03-19 15:40:00,28.88,28.92,28.88,28.9,101700.0,19.1825,19.2091,19.1825,19.1958,101700.0
2010-03-19 15:45:00,28.91,28.99,28.9,28.98,154700.0,19.2024,19.2556,19.1958,19.2489,154700.0
2010-03-19 15:50:00,28.99,29.02,28.98,29.01,209500.0,19.2556,19.2755,19.2489,19.2688,209500.0
2010-03-19 15:55:00,29.01,29.08,29.0,29.07,565200.0,19.2688,19.3153,19.2622,19.3087,565200.0
2010-03-22 09:30:00,28.88,28.97,28.76,28.92,89500.0,19.1825,19.2423,19.1028,19.2091,89500.0
2010-03-22 09:35:00,28.92,29.0,28.9,29.0,37100.0,19.2091,19.2622,19.1958,19.2622,37100.0
2010-03-22 09:40:00,28.99,29.08,28.99,29.07,31200.0,19.2556,19.3153,19.2556,19.3087,31200.0
2010-03-22 09:45:00,29.08,29.1,29.03,29.04,52700.0,19.3153,19.3286,19.2821,19.2888,52700.0
2010-03-22 09:50:00,29.05,29.05,29.0,29.0,42400.0,19.2954,19.2954,19.2622,19.2622,42400.0
2010-03-22 09:55:00,29.0,29.07,29.0,29.07,32500.0,19.2622,19.3087,19.2622,19.3087,32500.0
2010-03-22 10:00:00,29.06,29.11,29.06,29.09,45000.0,19.3021,19.3353,19.3021,19.322,45000.0
2010-03-22 10:05:00,29.09,29.09,29.07,29.08,46700.0,19.322,19.322,19.3087,19.3153,46700.0
2010-03-22 10:10:00,29.08,29.17,29.08,29.11,77100.0,19.3153,19.3751,19.3153,19.3353,77100.0
2010-03-22 10:15:00,29.11,29.12,29.05,29.05,28300.0,19.3353,19.3419,19.2954,19.2954,28300.0
2010-03-22 10:20:00,29.05,29.08,29.04,29.07,69900.0,19.2954,19.3153,19.2888,19.3087,69900.0
2010-03-22 10:25:00,29.07,29.09,29.04,29.09,48300.0,19.3087,19.322,19.2888,19.322,48300.0
2010-03-22 10:30:00,29.08,29.13,29.08,29.12,48300.0,19.3153,19.3486,19.3153,19.3419,48300.0
2010-03-22 10:35:00,29.11,29.12,29.05,29.07,37100.0,19.3353,19.3419,19.2954,19.3087,37100.0
2010-03-22 10:40:00,29.07,29.07,29.04,29.07,47000.0,19.3087,19.3087,19.2888,19.3087,47000.0
2010-03-22 10:45:00,29.07,29.1,29.06,29.1,36700.0,19.3087,19.3286,19.3021,19.3286,36700.0
2010-03-22 10:50:00,29.1,29.11,29.06,29.07,52700.0,19.3286,19.3353,19.3021,19.3087,52700.0
2010-03-22 10:55:00,29.08,29.08,29.05,29.06,23600.0,19.3153,19.3153,19.2954,19.3021,23600.0
2010-03-22 11:00:00,29.06,29.08,29.05,29.07,43000.0,19.3021,19.3153,19.2954,19.3087,43000.0
2010-03-22 11:05:00,29.07,29.11,29.07,29.09,43100.0,19.3087,19.3353,19.3087,19.322,43100.0
2010-03-22 11:10:00,29.09,29.11,29.07,29.08,36600.0,19.322,19.3353,19.3087,19.3153,36600.0
2010-03-22 11:15:00,29.07,29.1,29.07,29.09,25700.0,19.3087,19.3286,19.3087,19.322,25700.0
2010-03-22 11:20:00,29.09,29.1,29.08,29.08,22600.0,19.322,19.3286,19.3153,19.3153,22600.0
2010-03-22 11:25:00,29.08,29.09,29.06,29.06,23100.0,19.3153,19.322,19.3021,19.3021,23100.0
2010-03-22 11:30:00,29.06,29.07,29.05,29.06,28200.0,19.3021,19.3087,19.2954,19.3021,28200.0
2010-03-22 11:35:00,29.07,29.11,29.06,29.11,47100.0,19.3087,19.3353,19.3021,19.3353,47100.0
2010-03-22 11:40:00,29.11,29.11,29.1,29.1,14800.0,19.3353,19.3353,19.3286,19.3286,14800.0
2010-03-22 11:45:00,29.1,29.11,29.1,29.1,15700.0,19.3286,19.3353,19.3286,19.3286,15700.0
2010-03-22 11:50:00,29.1,29.11,29.1,29.11,15400.0,19.3286,19.3353,19.3286,19.3353,15400.0
2010-03-22 11:55:00,29.1,29.16,29.1,29.14,91300.0,19.3286,19.3685,19.3286,19.3552,91300.0
2010-03-22 12:00:00,29.14,29.15,29.1,29.11,50500.0,19.3552,19.3618,19.3286,19.3353,50500.0
2010-03-22 12:05:00,29.12,29.12,29.11,29.11,19400.0,19.3419,19.3419,19.3353,19.3353,19400.0
2010-03-22 12:10:00,29.12,29.13,29.11,29.11,27700.0,19.3419,19.3486,19.3353,19.3353,27700.0
2010-03-22 12:15:00,29.11,29.12,29.09,29.1,33400.0,19.3353,19.3419,19.322,19.3286,33400.0
2010-03-22 12:20:00,29.1,29.1,29.04,29.04,30700.0,19.3286,19.3286,19.2888,19.2888,30700.0
2010-03-22 12:25:00,29.04,29.1,29.04,29.08,42200.0,19.2888,19.3286,19.2888,19.3153,42200.0
2010-03-22 12:30:00,29.09,29.16,29.09,29.15,43200.0,19.322,19.3685,19.322,19.3618,43200.0
2010-03-22 12:35:00,29.15,29.16,29.14,29.15,37200.0,19.3618,19.3685,19.3552,19.3618,37200.0
2010-03-22 12:40:00,29.15,29.17,29.14,29.15,40300.0,19.3618,19.3751,19.3552,19.3618,40300.0
2010-03-22 12:45:00,29.15,29.18,29.12,29.12,41000.0,19.3618,19.3818,19.3419,19.3419,41000.0
2010-03-22 12:50:00,29.12,29.13,29.11,29.12,16000.0,19.3419,19.3486,19.3353,19.3419,16000.0
2010-03-22 12:55:00,29.13,29.13,29.09,29.11,34800.0,19.3486,19.3486,19.322,19.3353,34800.0
2010-03-22 13:00:00,29.11,29.16,29.11,29.14,42100.0,19.3353,19.3685,19.3353,19.3552,42100.0
2010-03-22 13:05:00,29.14,29.16,29.12,29.16,35800.0,19.3552,19.3685,19.3419,19.3685,35800.0
2010-03-22 13:10:00,29.15,29.16,29.13,29.14,18700.0,19.3618,19.3685,19.3486,19.3552,18700.0
2010-03-22 13:15:00,29.15,29.15,29.13,29.14,9400.0,19.3618,19.3618,19.3486,19.3552,9400.0
2010-03-22 13:20:00,29.14,29.14,29.11,29.11,21000.0,19.3552,19.3552,19.3353,19.3353,21000.0
2010-03-22 13:25:00,29.11,29.13,29.1,29.1,21900.0,19.3353,19.3486,19.3286,19.3286,21900.0
2010-03-22 13:30:00,29.1,29.12,29.1,29.11,20900.0,19.3286,19.3419,19.3286,19.3353,20900.0
2010-03-22 13:35:00,29.1,29.11,29.1,29.1,14300.0,19.3286,19.3353,19.3286,19.3286,14300.0
2010-03-22 13:40:00,29.1,29.11,29.1,29.1,19700.0,19.3286,19.3353,19.3286,19.3286,19700.0
2010-03-22 13:45:00,29.1,29.11,29.09,29.1,34600.0,19.3286,19.3353,19.322,19.3286,34600.0
2010-03-22 13:50:00,29.09,29.14,29.09,29.13,24200.0,19.322,19.3552,19.322,19.3486,24200.0
2010-03-22 13:55:00,29.13,29.15,29.12,29.12,18900.0,19.3486,19.3618,19.3419,19.3419,18900.0
2010-03-22 14:00:00,29.13,29.13,29.1,29.1,13000.0,19.3486,19.3486,19.3286,19.3286,13000.0
2010-03-22 14:05:00,29.11,29.12,29.1,29.11,24600.0,19.3353,19.3419,19.3286,19.3353,24600.0
2010-03-22 14:10:00,29.11,29.11,29.1,29.1,17900.0,19.3353,19.3353,19.3286,19.3286,17900.0
2010-03-22 14:15:00,29.1,29.12,29.1,29.11,25300.0,19.3286,19.3419,19.3286,19.3353,25300.0
2010-03-22 14:20:00,29.11,29.12,29.11,29.12,18200.0,19.3353,19.3419,19.3353,19.3419,18200.0
2010-03-22 14:25:00,29.11,29.13,29.1,29.1,28900.0,19.3353,19.3486,19.3286,19.3286,28900.0
2010-03-22 14:30:00,29.11,29.12,29.1,29.11,24100.0,19.3353,19.3419,19.3286,19.3353,24100.0
2010-03-22 14:35:00,29.11,29.12,29.11,29.12,20700.0,19.3353,19.3419,19.3353,19.3419,20700.0
2010-03-22 14:40:00,29.11,29.12,29.1,29.1,45800.0,19.3353,19.3419,19.3286,19.3286,45800.0
2010-03-22 14:45:00,29.1,29.11,29.1,29.1,23200.0,19.3286,19.3353,19.3286,19.3286,23200.0
2010-03-22 14:50:00,29.1,29.15,29.1,29.15,63000.0,19.3286,19.3618,19.3286,19.3618,63000.0
2010-03-22 14:55:00,29.15,29.17,29.15,29.15,48800.0,19.3618,19.3751,19.3618,19.3618,48800.0
2010-03-22 15:00:00,29.16,29.2,29.15,29.2,51900.0,19.3685,19.395,19.3618,19.395,51900.0
2010-03-22 15:05:00,29.2,29.2,29.18,29.2,52900.0,19.395,19.395,19.3818,19.395,52900.0
2010-03-22 15:10:00,29.2,29.23,29.19,29.2,62400.0,19.395,19.415,19.3884,19.395,62400.0
2010-03-22 15:15:00,29.21,29.25,29.2,29.24,66500.0,19.4017,19.4283,19.395,19.4216,66500.0
2010-03-22 15:20:00,29.24,29.27,29.24,29.27,104200.0,19.4216,19.4415,19.4216,19.4415,104200.0
2010-03-22 15:25:00,29.27,29.29,29.26,29.29,115800.0,19.4415,19.4548,19.4349,19.4548,115800.0
2010-03-22 15:30:00,29.29,29.29,29.24,29.27,109400.0,19.4548,19.4548,19.4216,19.4415,109400.0
2010-03-22 15:35:00,29.26,29.28,29.25,29.27,116100.0,19.4349,19.4482,19.4283,19.4415,116100.0
2010-03-22 15:40:00,29.26,29.28,29.26,29.28,67100.0,19.4349,19.4482,19.4349,19.4482,67100.0
2010-03-22 15:45:00,29.28,29.32,29.27,29.31,171800.0,19.4482,19.4748,19.4415,19.4681,171800.0
2010-03-22 15:50:00,29.32,29.32,29.29,29.3,197000.0,19.4748,19.4748,19.4548,19.4615,197000.0
2010-03-22 15:55:00,29.31,29.33,29.3,29.33,323000.0,19.4681,19.4814,19.4615,19.4814,323000.0
2010-03-23 09:30:00,29.28,29.29,29.1,29.11,94000.0,19.4482,19.4548,19.3286,19.3353,94000.0
2010-03-23 09:35:00,29.1,29.11,28.97,29.08,100700.0,19.3286,19.3353,19.2423,19.3153,100700.0
2010-03-23 09:40:00,29.08,29.2,29.08,29.19,50100.0,19.3153,19.395,19.3153,19.3884,50100.0
2010-03-23 09:45:00,29.19,29.19,29.12,29.13,34600.0,19.3884,19.3884,19.3419,19.3486,34600.0
2010-03-23 09:50:00,29.13,29.14,29.07,29.1,39400.0,19.3486,19.3552,19.3087,19.3286,39400.0
2010-03-23 09:55:00,29.11,29.18,29.09,29.18,66600.0,19.3353,19.3818,19.322,19.3818,66600.0
2010-03-23 10:00:00,29.19,29.23,29.16,29.18,68900.0,19.3884,19.415,19.3685,19.3818,68900.0
2010-03-23 10:05:00,29.18,29.2,29.17,29.19,43200.0,19.3818,19.395,19.3751,19.3884,43200.0
2010-03-23 10:10:00,29.19,29.19,29.15,29.15,79700.0,19.3884,19.3884,19.3618,19.3618,79700.0
2010-03-23 10:15:00,29.16,29.17,29.14,29.15,50200.0,19.3685,19.3751,19.3552,19.3618,50200.0
2010-03-23 10:20:00,29.15,29.2,29.15,29.19,65800.0,19.3618,19.395,19.3618,19.3884,65800.0
2010-03-23 10:25:00,29.19,29.19,29.11,29.12,95700.0,19.3884,19.3884,19.3353,19.3419,95700.0
2010-03-23 10:30:00,29.13,29.16,29.12,29.13,51700.0,19.3486,19.3685,19.3419,19.3486,51700.0
2010-03-23 10:35:00,29.13,29.14,29.09,29.09,94900.0,19.3486,19.3552,19.322,19.322,94900.0
2010-03-23 10:40:00,29.09,29.1,29.02,29.04,78100.0,19.322,19.3286,19.2755,19.2888,78100.0
2010-03-23 10:45:00,29.05,29.08,29.05,29.06,49600.0,19.2954,19.3153,19.2954,19.3021,49600.0
2010-03-23 10:50:00,29.07,29.11,29.05,29.07,58500.0,19.3087,19.3353,19.2954,19.3087,58500.0
2010-03-23 10:55:00,29.08,29.08,29.03,29.06,55900.0,19.3153,19.3153,19.2821,19.3021,55900.0
2010-03-23 11:00:00,29.05,29.06,29.01,29.02,52400.0,19.2954,19.3021,19.2688,19.2755,52400.0
2010-03-23 11:05:00,29.03,29.06,29.0,29.02,45000.0,19.2821,19.3021,19.2622,19.2755,45000.0
2010-03-23 11:10:00,29.02,29.09,29.01,29.09,46700.0,19.2755,19.322,19.2688,19.322,46700.0
2010-03-23 11:15:00,29.1,29.12,29.09,29.1,49300.0,19.3286,19.3419,19.322,19.3286,49300.0
2010-03-23 11:20:00,29.11,29.14,29.1,29.14,25200.0,19.3353,19.3552,19.3286,19.3552,25200.0
2010-03-23 11:25:00,29.14,29.18,29.13,29.14,73300.0,19.3552,19.3818,19.3486,19.3552,73300.0
2010-03-23 11:30:00,29.15,29.17,29.12,29.17,51600.0,19.3618,19.3751,19.3419,19.3751,51600.0
2010-03-23 11:35:00,29.16,29.17,29.13,29.14,41700.0,19.3685,19.3751,19.3486,19.3552,41700.0
2010-03-23 11:40:00,29.15,29.15,29.13,29.14,29700.0,19.3618,19.3618,19.3486,19.3552,29700.0
2010-03-23 11:45:00,29.15,29.2,29.15,29.17,82800.0,19.3618,19.395,19.3618,19.3751,82800.0
2010-03-23 11:50:00,29.17,29.17,29.15,29.16,29700.0,19.3751,19.3751,19.3618,19.3685,29700.0
2010-03-23 11:55:00,29.15,29.16,29.13,29.14,61000.0,19.3618,19.3685,19.3486,19.3552,61000.0
2010-03-23 12:00:00,29.14,29.15,29.12,29.13,53200.0,19.3552,19.3618,19.3419,19.3486,53200.0
2010-03-23 12:05:00,29.12,29.16,29.12,29.13,57700.0,19.3419,19.3685,19.3419,19.3486,57700.0
2010-03-23 12:10:00,29.14,29.16,29.12,29.15,39400.0,19.3552,19.3685,19.3419,19.3618,39400.0
2010-03-23 12:15:00,29.15,29.16,29.12,29.13,27400.0,19.3618,19.3685,19.3419,19.3486,27400.0
2010-03-23 12:20:00,29.13,29.13,29.1,29.13,33900.0,19.3486,19.3486,19.3286,19.3486,33900.0
2010-03-23 12:25:00,29.13,29.13,29.12,29.12,10000.0,19.3486,19.3486,19.3419,19.3419,10000.0
2010-03-23 12:30:00,29.13,29.15,29.12,29.14,36400.0,19.3486,19.3618,19.3419,19.3552,36400.0
2010-03-23 12:35:00,29.14,29.14,29.11,29.11,53500.0,19.3552,19.3552,19.3353,19.3353,53500.0
2010-03-23 12:40:00,29.11,29.13,29.08,29.11,91000.0,19.3353,19.3486,19.3153,19.3353,91000.0
2010-03-23 12:45:00,29.11,29.11,29.06,29.09,86000.0,19.3353,19.3353,19.3021,19.322,86000.0
2010-03-23 12:50:00,29.09,29.09,29.07,29.09,15700.0,19.322,19.322,19.3087,19.322,15700.0
2010-03-23 12:55:00,29.08,29.09,29.07,29.08,17500.0,19.3153,19.322,19.3087,19.3153,17500.0
2010-03-23 13:00:00,29.08,29.1,29.07,29.08,40500.0,19.3153,19.3286,19.3087,19.3153,40500.0
2010-03-23 13:05:00,29.09,29.11,29.08,29.11,19800.0,19.322,19.3353,19.3153,19.3353,19800.0
2010-03-23 13:10:00,29.11,29.13,29.1,29.12,42400.0,19.3353,19.3486,19.3286,19.3419,42400.0
2010-03-23 13:15:00,29.12,29.12,29.08,29.1,29100.0,19.3419,19.3419,19.3153,19.3286,29100.0
2010-03-23 13:20:00,29.1,29.11,29.09,29.09,27700.0,19.3286,19.3353,19.322,19.322,27700.0
2010-03-23 13:25:00,29.09,29.1,29.09,29.09,7600.0,19.322,19.3286,19.322,19.322,7600.0
2010-03-23 13:30:00,29.1,29.1,29.09,29.1,6300.0,19.3286,19.3286,19.322,19.3286,6300.0
2010-03-23 13:35:00,29.09,29.1,29.09,29.1,22300.0,19.322,19.3286,19.322,19.3286,22300.0
2010-03-23 13:40:00,29.09,29.12,29.09,29.12,19300.0,19.322,19.3419,19.322,19.3419,19300.0
2010-03-23 13:45:00,29.12,29.12,29.09,29.09,45100.0,19.3419,19.3419,19.322,19.322,45100.0
2010-03-23 13:50:00,29.09,29.11,29.08,29.11,33600.0,19.322,19.3353,19.3153,19.3353,33600.0
2010-03-23 13:55:00,29.11,29.12,29.1,29.11,38600.0,19.3353,19.3419,19.3286,19.3353,38600.0
2010-03-23 14:00:00,29.11,29.17,29.11,29.16,36600.0,19.3353,19.3751,19.3353,19.3685,36600.0
2010-03-23 14:05:00,29.17,29.19,29.16,29.18,32700.0,19.3751,19.3884,19.3685,19.3818,32700.0
2010-03-23 14:10:00,29.19,29.2,29.17,29.17,39000.0,19.3884,19.395,19.3751,19.3751,39000.0
2010-03-23 14:15:00,29.17,29.19,29.16,29.16,43300.0,19.3751,19.3884,19.3685,19.3685,43300.0
2010-03-23 14:20:00,29.16,29.17,29.16,29.17,10300.0,19.3685,19.3751,19.3685,19.3751,10300.0
2010-03-23 14:25:00,29.17,29.17,29.15,29.17,38400.0,19.3751,19.3751,19.3618,19.3751,38400.0
2010-03-23 14:30:00,29.16,29.17,29.15,29.16,34400.0,19.3685,19.3751,19.3618,19.3685,34400.0
2010-03-23 14:35:00,29.16,29.2,29.16,29.17,63600.0,19.3685,19.395,19.3685,19.3751,63600.0
2010-03-23 14:40:00,29.18,29.2,29.17,29.19,31000.0,19.3818,19.395,19.3751,19.3884,31000.0
2010-03-23 14:45:00,29.18,29.18,29.16,29.16,31200.0,19.3818,19.3818,19.3685,19.3685,31200.0
2010-03-23 14:50:00,29.17,29.17,29.16,29.16,16000.0,19.3751,19.3751,19.3685,19.3685,16000.0
2010-03-23 14:55:00,29.17,29.2,29.16,29.2,37300.0,19.3751,19.395,19.3685,19.395,37300.0
2010-03-23 15:00:00,29.2,29.2,29.17,29.18,65700.0,19.395,19.395,19.3751,19.3818,65700.0
2010-03-23 15:05:00,29.17,29.21,29.16,29.2,87500.0,19.3751,19.4017,19.3685,19.395,87500.0
2010-03-23 15:10:00,29.2,29.23,29.19,29.23,54300.0,19.395,19.415,19.3884,19.415,54300.0
2010-03-23 15:15:00,29.23,29.26,29.22,29.26,25700.0,19.415,19.4349,19.4083,19.4349,25700.0
2010-03-23 15:20:00,29.26,29.27,29.25,29.26,82000.0,19.4349,19.4415,19.4283,19.4349,82000.0
2010-03-23 15:25:00,29.26,29.29,29.25,29.28,63900.0,19.4349,19.4548,19.4283,19.4482,63900.0
2010-03-23 15:30:00,29.28,29.29,29.26,29.29,80700.0,19.4482,19.4548,19.4349,19.4548,80700.0
2010-03-23 15:35:00,29.29,29.34,29.29,29.31,110300.0,19.4548,19.488,19.4548,19.4681,110300.0
2010-03-23 15:40:00,29.31,29.32,29.3,29.32,57700.0,19.4681,19.4748,19.4615,19.4748,57700.0
2010-03-23 15:45:00,29.32,29.32,29.3,29.3,103900.0,19.4748,19.4748,19.4615,19.4615,103900.0
2010-03-23 15:50:00,29.3,29.32,29.3,29.32,93000.0,19.4615,19.4748,19.4615,19.4748,93000.0
2010-03-23 15:55:00,29.31,29.36,29.31,29.35,264600.0,19.4681,19.5013,19.4681,19.4947,264600.0
2010-03-24 09:30:00,29.19,29.19,28.88,28.9,170000.0,19.3884,19.3884,19.1825,19.1958,170000.0
2010-03-24 09:35:00,28.91,28.97,28.8,28.82,90400.0,19.2024,19.2423,19.1294,19.1426,90400.0
2010-03-24 09:40:00,28.82,28.86,28.72,28.78,88700.0,19.1426,19.1692,19.0762,19.1161,88700.0
2010-03-24 09:45:00,28.78,28.79,28.75,28.78,106500.0,19.1161,19.1227,19.0962,19.1161,106500.0
2010-03-24 09:50:00,28.78,28.82,28.73,28.77,111800.0,19.1161,19.1426,19.0829,19.1094,111800.0
2010-03-24 09:55:00,28.77,28.77,28.66,28.7,103800.0,19.1094,19.1094,19.0364,19.0629,103800.0
2010-03-24 10:00:00,28.7,28.7,28.63,28.65,97100.0,19.0629,19.0629,19.0164,19.0297,97100.0
2010-03-24 10:05:00,28.65,28.71,28.64,28.66,117000.0,19.0297,19.0696,19.0231,19.0364,117000.0
2010-03-24 10:10:00,28.66,28.68,28.64,28.68,124400.0,19.0364,19.0497,19.0231,19.0497,124400.0
2010-03-24 10:15:00,28.68,28.73,28.63,28.64,115000.0,19.0497,19.0829,19.0164,19.0231,115000.0
2010-03-24 10:20:00,28.63,28.65,28.58,28.6,155900.0,19.0164,19.0297,18.9832,18.9965,155900.0
2010-03-24 10:25:00,28.6,28.6,28.55,28.56,90300.0,18.9965,18.9965,18.9633,18.97,90300.0
2010-03-24 10:30:00,28.55,28.55,28.48,28.5,158500.0,18.9633,18.9633,18.9168,18.9301,158500.0
2010-03-24 10:35:00,28.5,28.53,28.49,28.51,68300.0,18.9301,18.95,18.9235,18.9367,68300.0
2010-03-24 10:40:00,28.5,28.53,28.45,28.5,167000.0,18.9301,18.95,18.8969,18.9301,167000.0
2010-03-24 10:45:00,28.5,28.51,28.45,28.48,116400.0,18.9301,18.9367,18.8969,18.9168,116400.0
2010-03-24 10:50:00,28.47,28.49,28.43,28.43,149300.0,18.9102,18.9235,18.8836,18.8836,149300.0
2010-03-24 10:55:00,28.43,28.46,28.42,28.45,77900.0,18.8836,18.9035,18.877,18.8969,77900.0
2010-03-24 11:00:00,28.44,28.48,28.34,28.35,286200.0,18.8902,18.9168,18.8238,18.8305,286200.0
2010-03-24 11:05:00,28.34,28.38,28.3,28.36,244500.0,18.8238,18.8504,18.7973,18.8371,244500.0
2010-03-24 11:10:00,28.35,28.38,28.3,28.36,208100.0,18.8305,18.8504,18.7973,18.8371,208100.0
2010-03-24 11:15:00,28.35,28.38,28.3,28.3,215000.0,18.8305,18.8504,18.7973,18.7973,215000.0
2010-03-24 11:20:00,28.3,28.3,28.2,28.2,259900.0,18.7973,18.7973,18.7308,18.7308,259900.0
2010-03-24 11:25:00,28.2,28.28,28.17,28.22,140300.0,18.7308,18.784,18.7109,18.7441,140300.0
2010-03-24 11:30:00,28.23,28.24,28.16,28.18,108800.0,18.7508,18.7574,18.7043,18.7175,108800.0
2010-03-24 11:35:00,28.18,28.24,28.12,28.13,149800.0,18.7175,18.7574,18.6777,18.6843,149800.0
2010-03-24 11:40:00,28.13,28.17,28.13,28.15,82800.0,18.6843,18.7109,18.6843,18.6976,82800.0
2010-03-24 11:45:00,28.16,28.25,28.15,28.25,67500.0,18.7043,18.764,18.6976,18.764,67500.0
2010-03-24 11:50:00,28.24,28.3,28.24,28.25,62200.0,18.7574,18.7973,18.7574,18.764,62200.0
2010-03-24 11:55:00,28.26,28.33,28.26,28.32,69900.0,18.7707,18.8172,18.7707,18.8105,69900.0
2010-03-24 12:00:00,28.32,28.37,28.3,28.36,117800.0,18.8105,18.8437,18.7973,18.8371,117800.0
2010-03-24 12:05:00,28.37,28.47,28.36,28.47,79400.0,18.8437,18.9102,18.8371,18.9102,79400.0
2010-03-24 12:10:00,28.46,28.47,28.43,28.45,46100.0,18.9035,18.9102,18.8836,18.8969,46100.0
2010-03-24 12:15:00,28.45,28.45,28.41,28.42,55000.0,18.8969,18.8969,18.8703,18.877,55000.0
2010-03-24 12:20:00,28.42,28.45,28.42,28.45,35600.0,18.877,18.8969,18.877,18.8969,35600.0
2010-03-24 12:25:00,28.45,28.48,28.44,28.47,37600.0,18.8969,18.9168,18.8902,18.9102,37600.0
2010-03-24 12:30:00,28.47,28.51,28.46,28.49,57400.0,18.9102,18.9367,18.9035,18.9235,57400.0
2010-03-24 12:35:00,28.5,28.51,28.46,28.47,32700.0,18.9301,18.9367,18.9035,18.9102,32700.0
2010-03-24 12:40:00,28.46,28.51,28.44,28.5,75700.0,18.9035,18.9367,18.8902,18.9301,75700.0
2010-03-24 12:45:00,28.51,28.52,28.49,28.5,84200.0,18.9367,18.9434,18.9235,18.9301,84200.0
2010-03-24 12:50:00,28.5,28.51,28.49,28.5,37900.0,18.9301,18.9367,18.9235,18.9301,37900.0
2010-03-24 12:55:00,28.49,28.52,28.49,28.5,94000.0,18.9235,18.9434,18.9235,18.9301,94000.0
2010-03-24 13:00:00,28.51,28.51,28.47,28.5,78200.0,18.9367,18.9367,18.9102,18.9301,78200.0
2010-03-24 13:05:00,28.5,28.51,28.48,28.48,87000.0,18.9301,18.9367,18.9168,18.9168,87000.0
2010-03-24 13:10:00,28.49,28.51,28.46,28.48,127200.0,18.9235,18.9367,18.9035,18.9168,127200.0
2010-03-24 13:15:00,28.48,28.5,28.46,28.49,62700.0,18.9168,18.9301,18.9035,18.9235,62700.0
2010-03-24 13:20:00,28.49,28.5,28.49,28.49,54900.0,18.9235,18.9301,18.9235,18.9235,54900.0
2010-03-24 13:25:00,28.49,28.57,28.49,28.56,145500.0,18.9235,18.9766,18.9235,18.97,145500.0
2010-03-24 13:30:00,28.57,28.57,28.51,28.52,88800.0,18.9766,18.9766,18.9367,18.9434,88800.0
2010-03-24 13:35:00,28.52,28.55,28.46,28.5,99500.0,18.9434,18.9633,18.9035,18.9301,99500.0
2010-03-24 13:40:00,28.5,28.54,28.49,28.52,49000.0,18.9301,18.9567,18.9235,18.9434,49000.0
2010-03-24 13:45:00,28.51,28.55,28.49,28.53,85300.0,18.9367,18.9633,18.9235,18.95,85300.0
2010-03-24 13:50:00,28.52,28.61,28.52,28.59,142800.0,18.9434,19.0032,18.9434,18.9899,142800.0
2010-03-24 13:55:00,28.58,28.64,28.57,28.6,99200.0,18.9832,19.0231,18.9766,18.9965,99200.0
2010-03-24 14:00:00,28.6,28.62,28.57,28.62,117300.0,18.9965,19.0098,18.9766,19.0098,117300.0
2010-03-24 14:05:00,28.61,28.63,28.57,28.6,67600.0,19.0032,19.0164,18.9766,18.9965,67600.0
2010-03-24 14:10:00,28.59,28.6,28.57,28.58,26000.0,18.9899,18.9965,18.9766,18.9832,26000.0
2010-03-24 14:15:00,28.57,28.59,28.54,28.58,82000.0,18.9766,18.9899,18.9567,18.9832,82000.0
2010-03-24 14:20:00,28.58,28.58,28.54,28.54,60400.0,18.9832,18.9832,18.9567,18.9567,60400.0
2010-03-24 14:25:00,28.55,28.55,28.52,28.53,45400.0,18.9633,18.9633,18.9434,18.95,45400.0
2010-03-24 14:30:00,28.52,28.53,28.52,28.53,30900.0,18.9434,18.95,18.9434,18.95,30900.0
2010-03-24 14:35:00,28.52,28.53,28.49,28.5,37200.0,18.9434,18.95,18.9235,18.9301,37200.0
2010-03-24 14:40:00,28.5,28.5,28.47,28.47,46800.0,18.9301,18.9301,18.9102,18.9102,46800.0
2010-03-24 14:45:00,28.47,28.48,28.43,28.43,95200.0,18.9102,18.9168,18.8836,18.8836,95200.0
2010-03-24 14:50:00,28.44,28.46,28.41,28.45,78300.0,18.8902,18.9035,18.8703,18.8969,78300.0
2010-03-24 14:55:00,28.45,28.49,28.43,28.49,87700.0,18.8969,18.9235,18.8836,18.9235,87700.0
2010-03-24 15:00:00,28.48,28.49,28.46,28.47,91000.0,18.9168,18.9235,18.9035,18.9102,91000.0
2010-03-24 15:05:00,28.47,28.49,28.46,28.46,108000.0,18.9102,18.9235,18.9035,18.9035,108000.0
2010-03-24 15:10:00,28.46,28.47,28.45,28.46,104200.0,18.9035,18.9102,18.8969,18.9035,104200.0
2010-03-24 15:15:00,28.46,28.48,28.43,28.48,103500.0,18.9035,18.9168,18.8836,18.9168,103500.0
2010-03-24 15:20:00,28.47,28.48,28.47,28.47,90000.0,18.9102,18.9168,18.9102,18.9102,90000.0
2010-03-24 15:25:00,28.47,28.48,28.47,28.48,49000.0,18.9102,18.9168,18.9102,18.9168,49000.0
2010-03-24 15:30:00,28.48,28.5,28.47,28.5,133100.0,18.9168,18.9301,18.9102,18.9301,133100.0
2010-03-24 15:35:00,28.5,28.51,28.49,28.49,132100.0,18.9301,18.9367,18.9235,18.9235,132100.0
2010-03-24 15:40:00,28.5,28.5,28.46,28.47,153700.0,18.9301,18.9301,18.9035,18.9102,153700.0
2010-03-24 15:45:00,28.47,28.47,28.46,28.47,111700.0,18.9102,18.9102,18.9035,18.9102,111700.0
2010-03-24 15:50:00,28.47,28.47,28.45,28.47,234600.0,18.9102,18.9102,18.8969,18.9102,234600.0
2010-03-24 15:55:00,28.46,28.5,28.46,28.5,397400.0,18.9035,18.9301,18.9035,18.9301,397400.0
2010-03-25 09:30:00,28.66,28.74,28.5,28.53,167900.0,19.0364,19.0895,18.9301,18.95,167900.0
2010-03-25 09:35:00,28.53,28.55,28.35,28.36,114100.0,18.95,18.9633,18.8305,18.8371,114100.0
2010-03-25 09:40:00,28.36,28.51,28.35,28.5,87800.0,18.8371,18.9367,18.8305,18.9301,87800.0
2010-03-25 09:45:00,28.51,28.53,28.36,28.4,42300.0,18.9367,18.95,18.8371,18.8637,42300.0
2010-03-25 09:50:00,28.39,28.48,28.39,28.4,74800.0,18.857,18.9168,18.857,18.8637,74800.0
2010-03-25 09:55:00,28.41,28.45,28.39,28.39,49600.0,18.8703,18.8969,18.857,18.857,49600.0
2010-03-25 10:00:00,28.4,28.46,28.4,28.41,32000.0,18.8637,18.9035,18.8637,18.8703,32000.0
2010-03-25 10:05:00,28.41,28.42,28.37,28.42,28900.0,18.8703,18.877,18.8437,18.877,28900.0
2010-03-25 10:10:00,28.41,28.42,28.37,28.4,43800.0,18.8703,18.877,18.8437,18.8637,43800.0
2010-03-25 10:15:00,28.4,28.41,28.35,28.35,57300.0,18.8637,18.8703,18.8305,18.8305,57300.0
2010-03-25 10:20:00,28.35,28.37,28.34,28.34,28400.0,18.8305,18.8437,18.8238,18.8238,28400.0
2010-03-25 10:25:00,28.34,28.34,28.29,28.31,57800.0,18.8238,18.8238,18.7906,18.8039,57800.0
2010-03-25 10:30:00,28.31,28.36,28.3,28.35,27700.0,18.8039,18.8371,18.7973,18.8305,27700.0
2010-03-25 10:35:00,28.36,28.39,28.35,28.39,41900.0,18.8371,18.857,18.8305,18.857,41900.0
2010-03-25 10:40:00,28.4,28.43,28.39,28.42,77000.0,18.8637,18.8836,18.857,18.877,77000.0
2010-03-25 10:45:00,28.43,28.45,28.42,28.43,37000.0,18.8836,18.8969,18.877,18.8836,37000.0
2010-03-25 10:50:00,28.43,28.45,28.42,28.44,55400.0,18.8836,18.8969,18.877,18.8902,55400.0
2010-03-25 10:55:00,28.44,28.46,28.43,28.45,49300.0,18.8902,18.9035,18.8836,18.8969,49300.0
2010-03-25 11:00:00,28.45,28.46,28.42,28.42,37200.0,18.8969,18.9035,18.877,18.877,37200.0
2010-03-25 11:05:00,28.42,28.46,28.42,28.42,54300.0,18.877,18.9035,18.877,18.877,54300.0
2010-03-25 11:10:00,28.42,28.47,28.42,28.46,29000.0,18.877,18.9102,18.877,18.9035,29000.0
2010-03-25 11:15:00,28.45,28.47,28.41,28.47,57700.0,18.8969,18.9102,18.8703,18.9102,57700.0
2010-03-25 11:20:00,28.47,28.54,28.47,28.54,109000.0,18.9102,18.9567,18.9102,18.9567,109000.0
2010-03-25 11:25:00,28.53,28.54,28.52,28.53,68700.0,18.95,18.9567,18.9434,18.95,68700.0
2010-03-25 11:30:00,28.53,28.54,28.49,28.51,90000.0,18.95,18.9567,18.9235,18.9367,90000.0
2010-03-25 11:35:00,28.51,28.54,28.5,28.51,68300.0,18.9367,18.9567,18.9301,18.9367,68300.0
2010-03-25 11:40:00,28.51,28.53,28.51,28.53,19800.0,18.9367,18.95,18.9367,18.95,19800.0
2010-03-25 11:45:00,28.52,28.54,28.52,28.54,50200.0,18.9434,18.9567,18.9434,18.9567,50200.0
2010-03-25 11:50:00,28.54,28.56,28.53,28.56,52900.0,18.9567,18.97,18.95,18.97,52900.0
2010-03-25 11:55:00,28.55,28.56,28.53,28.55,58100.0,18.9633,18.97,18.95,18.9633,58100.0
2010-03-25 12:00:00,28.54,28.56,28.54,28.55,54000.0,18.9567,18.97,18.9567,18.9633,54000.0
2010-03-25 12:05:00,28.56,28.6,28.55,28.59,50700.0,18.97,18.9965,18.9633,18.9899,50700.0
2010-03-25 12:10:00,28.6,28.6,28.58,28.58,54900.0,18.9965,18.9965,18.9832,18.9832,54900.0
2010-03-25 12:15:00,28.58,28.59,28.58,28.59,30400.0,18.9832,18.9899,18.9832,18.9899,30400.0
2010-03-25 12:20:00,28.58,28.59,28.58,28.58,18500.0,18.9832,18.9899,18.9832,18.9832,18500.0
2010-03-25 12:25:00,28.58,28.66,28.58,28.59,86300.0,18.9832,19.0364,18.9832,18.9899,86300.0
2010-03-25 12:30:00,28.59,28.59,28.58,28.58,31100.0,18.9899,18.9899,18.9832,18.9832,31100.0
2010-03-25 12:35:00,28.59,28.59,28.58,28.58,23400.0,18.9899,18.9899,18.9832,18.9832,23400.0
2010-03-25 12:40:00,28.59,28.59,28.58,28.58,38600.0,18.9899,18.9899,18.9832,18.9832,38600.0
2010-03-25 12:45:00,28.58,28.62,28.58,28.61,84700.0,18.9832,19.0098,18.9832,19.0032,84700.0
2010-03-25 12:50:00,28.61,28.63,28.61,28.62,27500.0,19.0032,19.0164,19.0032,19.0098,27500.0
2010-03-25 12:55:00,28.63,28.63,28.59,28.6,60200.0,19.0164,19.0164,18.9899,18.9965,60200.0
2010-03-25 13:00:00,28.6,28.61,28.55,28.59,110000.0,18.9965,19.0032,18.9633,18.9899,110000.0
2010-03-25 13:05:00,28.58,28.62,28.58,28.61,114000.0,18.9832,19.0098,18.9832,19.0032,114000.0
2010-03-25 13:10:00,28.61,28.61,28.6,28.6,23000.0,19.0032,19.0032,18.9965,18.9965,23000.0
2010-03-25 13:15:00,28.61,28.62,28.6,28.6,33500.0,19.0032,19.0098,18.9965,18.9965,33500.0
2010-03-25 13:20:00,28.6,28.61,28.6,28.61,10900.0,18.9965,19.0032,18.9965,19.0032,10900.0
2010-03-25 13:25:00,28.6,28.64,28.6,28.64,32200.0,18.9965,19.0231,18.9965,19.0231,32200.0
2010-03-25 13:30:00,28.63,28.64,28.6,28.61,57200.0,19.0164,19.0231,18.9965,19.0032,57200.0
2010-03-25 13:35:00,28.61,28.62,28.6,28.61,61500.0,19.0032,19.0098,18.9965,19.0032,61500.0
2010-03-25 13:40:00,28.61,28.62,28.53,28.54,111400.0,19.0032,19.0098,18.95,18.9567,111400.0
2010-03-25 13:45:00,28.53,28.53,28.51,28.52,56400.0,18.95,18.95,18.9367,18.9434,56400.0
2010-03-25 13:50:00,28.52,28.52,28.44,28.45,229200.0,18.9434,18.9434,18.8902,18.8969,229200.0
2010-03-25 13:55:00,28.45,28.49,28.44,28.49,61700.0,18.8969,18.9235,18.8902,18.9235,61700.0
2010-03-25 14:00:00,28.49,28.52,28.49,28.52,71600.0,18.9235,18.9434,18.9235,18.9434,71600.0
2010-03-25 14:05:00,28.52,28.52,28.51,28.52,19000.0,18.9434,18.9434,18.9367,18.9434,19000.0
2010-03-25 14:10:00,28.51,28.52,28.49,28.5,67200.0,18.9367,18.9434,18.9235,18.9301,67200.0
2010-03-25 14:15:00,28.5,28.5,28.47,28.5,35900.0,18.9301,18.9301,18.9102,18.9301,35900.0
2010-03-25 14:20:00,28.5,28.5,28.44,28.44,52500.0,18.9301,18.9301,18.8902,18.8902,52500.0
2010-03-25 14:25:00,28.43,28.44,28.41,28.43,31500.0,18.8836,18.8902,18.8703,18.8836,31500.0
2010-03-25 14:30:00,28.43,28.44,28.42,28.43,43900.0,18.8836,18.8902,18.877,18.8836,43900.0
2010-03-25 14:35:00,28.42,28.46,28.42,28.46,34700.0,18.877,18.9035,18.877,18.9035,34700.0
2010-03-25 14:40:00,28.46,28.46,28.44,28.46,35100.0,18.9035,18.9035,18.8902,18.9035,35100.0
2010-03-25 14:45:00,28.46,28.46,28.42,28.45,62200.0,18.9035,18.9035,18.877,18.8969,62200.0
2010-03-25 14:50:00,28.45,28.46,28.44,28.46,69300.0,18.8969,18.9035,18.8902,18.9035,69300.0
2010-03-25 14:55:00,28.46,28.49,28.45,28.48,59700.0,18.9035,18.9235,18.8969,18.9168,59700.0
2010-03-25 15:00:00,28.48,28.5,28.47,28.48,84400.0,18.9168,18.9301,18.9102,18.9168,84400.0
2010-03-25 15:05:00,28.48,28.5,28.48,28.5,129400.0,18.9168,18.9301,18.9168,18.9301,129400.0
2010-03-25 15:10:00,28.5,28.5,28.48,28.48,29300.0,18.9301,18.9301,18.9168,18.9168,29300.0
2010-03-25 15:15:00,28.48,28.49,28.45,28.45,50900.0,18.9168,18.9235,18.8969,18.8969,50900.0
2010-03-25 15:20:00,28.46,28.46,28.42,28.42,48500.0,18.9035,18.9035,18.877,18.877,48500.0
2010-03-25 15:25:00,28.42,28.42,28.39,28.39,72000.0,18.877,18.877,18.857,18.857,72000.0
2010-03-25 15:30:00,28.4,28.41,28.35,28.35,111800.0,18.8637,18.8703,18.8305,18.8305,111800.0
2010-03-25 15:35:00,28.35,28.36,28.31,28.32,163800.0,18.8305,18.8371,18.8039,18.8105,163800.0
2010-03-25 15:40:00,28.32,28.34,28.31,28.32,92500.0,18.8105,18.8238,18.8039,18.8105,92500.0
2010-03-25 15:45:00,28.32,28.33,28.25,28.26,272400.0,18.8105,18.8172,18.764,18.7707,272400.0
2010-03-25 15:50:00,28.27,28.3,28.26,28.28,200200.0,18.7773,18.7973,18.7707,18.784,200200.0
2010-03-25 15:55:00,28.27,28.28,28.24,28.27,324700.0,18.7773,18.784,18.7574,18.7773,324700.0
2010-03-26 09:30:00,28.45,28.56,28.4,28.45,89200.0,18.8969,18.97,18.8637,18.8969,89200.0
2010-03-26 09:35:00,28.45,28.48,28.37,28.44,41500.0,18.8969,18.9168,18.8437,18.8902,41500.0
2010-03-26 09:40:00,28.44,28.47,28.33,28.34,27500.0,18.8902,18.9102,18.8172,18.8238,27500.0
2010-03-26 09:45:00,28.33,28.37,28.32,28.35,60700.0,18.8172,18.8437,18.8105,18.8305,60700.0
2010-03-26 09:50:00,28.34,28.36,28.3,28.31,87400.0,18.8238,18.8371,18.7973,18.8039,87400.0
2010-03-26 09:55:00,28.32,28.37,28.31,28.32,28700.0,18.8105,18.8437,18.8039,18.8105,28700.0
2010-03-26 10:00:00,28.32,28.39,28.32,28.38,41200.0,18.8105,18.857,18.8105,18.8504,41200.0
2010-03-26 10:05:00,28.38,28.41,28.35,28.4,43000.0,18.8504,18.8703,18.8305,18.8637,43000.0
2010-03-26 10:10:00,28.41,28.44,28.4,28.42,40100.0,18.8703,18.8902,18.8637,18.877,40100.0
2010-03-26 10:15:00,28.43,28.44,28.38,28.38,64900.0,18.8836,18.8902,18.8504,18.8504,64900.0
2010-03-26 10:20:00,28.38,28.39,28.28,28.32,124900.0,18.8504,18.857,18.784,18.8105,124900.0
2010-03-26 10:25:00,28.32,28.4,28.32,28.4,27000.0,18.8105,18.8637,18.8105,18.8637,27000.0
2010-03-26 10:30:00,28.4,28.41,28.39,28.4,45000.0,18.8637,18.8703,18.857,18.8637,45000.0
2010-03-26 10:35:00,28.41,28.41,28.32,28.32,68300.0,18.8703,18.8703,18.8105,18.8105,68300.0
2010-03-26 10:40:00,28.32,28.34,28.31,28.32,62100.0,18.8105,18.8238,18.8039,18.8105,62100.0
2010-03-26 10:45:00,28.32,28.32,28.28,28.29,75200.0,18.8105,18.8105,18.784,18.7906,75200.0
2010-03-26 10:50:00,28.29,28.31,28.25,28.3,85800.0,18.7906,18.8039,18.764,18.7973,85800.0
2010-03-26 10:55:00,28.3,28.32,28.29,28.29,22500.0,18.7973,18.8105,18.7906,18.7906,22500.0
2010-03-26 11:00:00,28.3,28.31,28.29,28.31,21500.0,18.7973,18.8039,18.7906,18.8039,21500.0
2010-03-26 11:05:00,28.31,28.32,28.26,28.26,82800.0,18.8039,18.8105,18.7707,18.7707,82800.0
2010-03-26 11:10:00,28.26,28.27,28.22,28.22,111000.0,18.7707,18.7773,18.7441,18.7441,111000.0
2010-03-26 11:15:00,28.22,28.24,28.19,28.24,73100.0,18.7441,18.7574,18.7242,18.7574,73100.0
2010-03-26 11:20:00,28.24,28.25,28.23,28.25,53500.0,18.7574,18.764,18.7508,18.764,53500.0
2010-03-26 11:25:00,28.25,28.26,28.24,28.26,28500.0,18.764,18.7707,18.7574,18.7707,28500.0
2010-03-26 11:30:00,28.25,28.27,28.25,28.26,27800.0,18.764,18.7773,18.764,18.7707,27800.0
2010-03-26 11:35:00,28.27,28.27,28.26,28.26,28300.0,18.7773,18.7773,18.7707,18.7707,28300.0
2010-03-26 11:40:00,28.27,28.27,28.19,28.19,147700.0,18.7773,18.7773,18.7242,18.7242,147700.0
2010-03-26 11:45:00,28.19,28.21,28.19,28.2,57200.0,18.7242,18.7375,18.7242,18.7308,57200.0
2010-03-26 11:50:00,28.19,28.2,28.17,28.2,68200.0,18.7242,18.7308,18.7109,18.7308,68200.0
2010-03-26 11:55:00,28.2,28.21,28.19,28.19,69000.0,18.7308,18.7375,18.7242,18.7242,69000.0
2010-03-26 12:00:00,28.2,28.22,28.18,28.22,203100.0,18.7308,18.7441,18.7175,18.7441,203100.0
2010-03-26 12:05:00,28.23,28.25,28.22,28.24,118200.0,18.7508,18.764,18.7441,18.7574,118200.0
2010-03-26 12:10:00,28.24,28.24,28.2,28.2,125200.0,18.7574,18.7574,18.7308,18.7308,125200.0
2010-03-26 12:15:00,28.21,28.21,28.19,28.2,28600.0,18.7375,18.7375,18.7242,18.7308,28600.0
2010-03-26 12:20:00,28.19,28.2,28.17,28.17,82700.0,18.7242,18.7308,18.7109,18.7109,82700.0
2010-03-26 12:25:00,28.17,28.19,28.16,28.19,80800.0,18.7109,18.7242,18.7043,18.7242,80800.0
2010-03-26 12:30:00,28.18,28.19,28.16,28.16,76300.0,18.7175,18.7242,18.7043,18.7043,76300.0
2010-03-26 12:35:00,28.17,28.17,28.16,28.16,24800.0,18.7109,18.7109,18.7043,18.7043,24800.0
2010-03-26 12:40:00,28.17,28.17,28.16,28.17,17500.0,18.7109,18.7109,18.7043,18.7109,17500.0
2010-03-26 12:45:00,28.17,28.17,28.15,28.17,49300.0,18.7109,18.7109,18.6976,18.7109,49300.0
2010-03-26 12:50:00,28.17,28.18,28.16,28.16,39900.0,18.7109,18.7175,18.7043,18.7043,39900.0
2010-03-26 12:55:00,28.17,28.17,28.13,28.16,76500.0,18.7109,18.7109,18.6843,18.7043,76500.0
2010-03-26 13:00:00,28.15,28.17,28.15,28.17,11300.0,18.6976,18.7109,18.6976,18.7109,11300.0
2010-03-26 13:05:00,28.17,28.17,28.1,28.11,105600.0,18.7109,18.7109,18.6644,18.6711,105600.0
2010-03-26 13:10:00,28.11,28.14,28.11,28.12,54500.0,18.6711,18.691,18.6711,18.6777,54500.0
2010-03-26 13:15:00,28.12,28.13,28.11,28.12,32700.0,18.6777,18.6843,18.6711,18.6777,32700.0
2010-03-26 13:20:00,28.12,28.13,28.11,28.11,28500.0,18.6777,18.6843,18.6711,18.6711,28500.0
2010-03-26 13:25:00,28.11,28.13,28.11,28.11,35200.0,18.6711,18.6843,18.6711,18.6711,35200.0
2010-03-26 13:30:00,28.11,28.13,28.11,28.12,42300.0,18.6711,18.6843,18.6711,18.6777,42300.0
2010-03-26 13:35:00,28.12,28.14,28.11,28.14,22600.0,18.6777,18.691,18.6711,18.691,22600.0
2010-03-26 13:40:00,28.14,28.15,28.13,28.14,166100.0,18.691,18.6976,18.6843,18.691,166100.0
2010-03-26 13:45:00,28.13,28.15,28.11,28.12,40100.0,18.6843,18.6976,18.6711,18.6777,40100.0
2010-03-26 13:50:00,28.13,28.13,28.1,28.11,33700.0,18.6843,18.6843,18.6644,18.6711,33700.0
2010-03-26 13:55:00,28.11,28.13,28.1,28.12,27200.0,18.6711,18.6843,18.6644,18.6777,27200.0
2010-03-26 14:00:00,28.12,28.14,28.07,28.08,122800.0,18.6777,18.691,18.6445,18.6511,122800.0
2010-03-26 14:05:00,28.08,28.12,28.06,28.12,46800.0,18.6511,18.6777,18.6378,18.6777,46800.0
2010-03-26 14:10:00,28.12,28.14,28.11,28.14,30600.0,18.6777,18.691,18.6711,18.691,30600.0
2010-03-26 14:15:00,28.14,28.19,28.14,28.17,38100.0,18.691,18.7242,18.691,18.7109,38100.0
2010-03-26 14:20:00,28.17,28.19,28.15,28.18,51100.0,18.7109,18.7242,18.6976,18.7175,51100.0
2010-03-26 14:25:00,28.18,28.22,28.17,28.2,30700.0,18.7175,18.7441,18.7109,18.7308,30700.0
2010-03-26 14:30:00,28.2,28.24,28.2,28.23,43700.0,18.7308,18.7574,18.7308,18.7508,43700.0
2010-03-26 14:35:00,28.24,28.24,28.2,28.23,46500.0,18.7574,18.7574,18.7308,18.7508,46500.0
2010-03-26 14:40:00,28.22,28.24,28.21,28.22,32600.0,18.7441,18.7574,18.7375,18.7441,32600.0
2010-03-26 14:45:00,28.21,28.23,28.21,28.22,25800.0,18.7375,18.7508,18.7375,18.7441,25800.0
2010-03-26 14:50:00,28.23,28.23,28.2,28.21,34100.0,18.7508,18.7508,18.7308,18.7375,34100.0
2010-03-26 14:55:00,28.21,28.21,28.2,28.2,28200.0,18.7375,18.7375,18.7308,18.7308,28200.0
2010-03-26 15:00:00,28.2,28.21,28.2,28.2,29200.0,18.7308,18.7375,18.7308,18.7308,29200.0
2010-03-26 15:05:00,28.2,28.26,28.2,28.25,57300.0,18.7308,18.7707,18.7308,18.764,57300.0
2010-03-26 15:10:00,28.24,28.27,28.24,28.27,46500.0,18.7574,18.7773,18.7574,18.7773,46500.0
2010-03-26 15:15:00,28.27,28.27,28.26,28.27,26400.0,18.7773,18.7773,18.7707,18.7773,26400.0
2010-03-26 15:20:00,28.26,28.27,28.26,28.27,67600.0,18.7707,18.7773,18.7707,18.7773,67600.0
2010-03-26 15:25:00,28.26,28.29,28.25,28.27,128800.0,18.7707,18.7906,18.764,18.7773,128800.0
2010-03-26 15:30:00,28.28,28.28,28.27,28.28,77300.0,18.784,18.784,18.7773,18.784,77300.0
2010-03-26 15:35:00,28.28,28.33,28.26,28.33,189800.0,18.784,18.8172,18.7707,18.8172,189800.0
2010-03-26 15:40:00,28.32,28.34,28.26,28.33,130400.0,18.8105,18.8238,18.7707,18.8172,130400.0
2010-03-26 15:45:00,28.33,28.34,28.31,28.33,168800.0,18.8172,18.8238,18.8039,18.8172,168800.0
2010-03-26 15:50:00,28.34,28.34,28.33,28.34,137700.0,18.8238,18.8238,18.8172,18.8238,137700.0
2010-03-26 15:55:00,28.34,28.42,28.33,28.4,755400.0,18.8238,18.877,18.8172,18.8637,755400.0
2010-03-29 09:30:00,29.08,29.08,28.81,28.87,247600.0,19.3153,19.3153,19.136,19.1759,247600.0
2010-03-29 09:35:00,28.87,28.89,28.69,28.73,244100.0,19.1759,19.1891,19.0563,19.0829,244100.0
2010-03-29 09:40:00,28.73,28.8,28.72,28.75,146800.0,19.0829,19.1294,19.0762,19.0962,146800.0
2010-03-29 09:45:00,28.75,28.82,28.75,28.8,118500.0,19.0962,19.1426,19.0962,19.1294,118500.0
2010-03-29 09:50:00,28.79,28.89,28.79,28.86,198200.0,19.1227,19.1891,19.1227,19.1692,198200.0
2010-03-29 09:55:00,28.88,28.94,28.82,28.84,111300.0,19.1825,19.2224,19.1426,19.1559,111300.0
2010-03-29 10:00:00,28.83,28.9,28.82,28.9,95400.0,19.1493,19.1958,19.1426,19.1958,95400.0
2010-03-29 10:05:00,28.9,28.91,28.84,28.86,74100.0,19.1958,19.2024,19.1559,19.1692,74100.0
2010-03-29 10:10:00,28.87,28.9,28.84,28.85,65900.0,19.1759,19.1958,19.1559,19.1626,65900.0
2010-03-29 10:15:00,28.86,28.86,28.83,28.84,65000.0,19.1692,19.1692,19.1493,19.1559,65000.0
2010-03-29 10:20:00,28.84,28.9,28.83,28.88,105700.0,19.1559,19.1958,19.1493,19.1825,105700.0
2010-03-29 10:25:00,28.87,28.93,28.87,28.93,175100.0,19.1759,19.2157,19.1759,19.2157,175100.0
2010-03-29 10:30:00,28.92,28.95,28.91,28.94,150700.0,19.2091,19.229,19.2024,19.2224,150700.0
2010-03-29 10:35:00,28.93,28.95,28.92,28.92,115000.0,19.2157,19.229,19.2091,19.2091,115000.0
2010-03-29 10:40:00,28.93,28.93,28.88,28.9,87900.0,19.2157,19.2157,19.1825,19.1958,87900.0
2010-03-29 10:45:00,28.9,28.93,28.89,28.9,75300.0,19.1958,19.2157,19.1891,19.1958,75300.0
2010-03-29 10:50:00,28.9,28.91,28.86,28.88,95600.0,19.1958,19.2024,19.1692,19.1825,95600.0
2010-03-29 10:55:00,28.88,28.94,28.86,28.94,103300.0,19.1825,19.2224,19.1692,19.2224,103300.0
2010-03-29 11:00:00,28.93,28.95,28.88,28.92,225300.0,19.2157,19.229,19.1825,19.2091,225300.0
2010-03-29 11:05:00,28.92,28.94,28.92,28.93,44100.0,19.2091,19.2224,19.2091,19.2157,44100.0
2010-03-29 11:10:00,28.94,28.99,28.94,28.99,100000.0,19.2224,19.2556,19.2224,19.2556,100000.0
2010-03-29 11:15:00,28.99,29.04,28.98,29.04,177000.0,19.2556,19.2888,19.2489,19.2888,177000.0
2010-03-29 11:20:00,29.02,29.09,29.02,29.08,192000.0,19.2755,19.322,19.2755,19.3153,192000.0
2010-03-29 11:25:00,29.08,29.13,29.06,29.09,142200.0,19.3153,19.3486,19.3021,19.322,142200.0
2010-03-29 11:30:00,29.09,29.1,29.03,29.04,80400.0,19.322,19.3286,19.2821,19.2888,80400.0
2010-03-29 11:35:00,29.04,29.05,28.99,29.0,120300.0,19.2888,19.2954,19.2556,19.2622,120300.0
2010-03-29 11:40:00,29.0,29.0,28.92,28.97,84300.0,19.2622,19.2622,19.2091,19.2423,84300.0
2010-03-29 11:45:00,28.96,28.96,28.92,28.96,51100.0,19.2356,19.2356,19.2091,19.2356,51100.0
2010-03-29 11:50:00,28.96,28.96,28.93,28.94,33300.0,19.2356,19.2356,19.2157,19.2224,33300.0
2010-03-29 11:55:00,28.93,29.0,28.93,28.98,80900.0,19.2157,19.2622,19.2157,19.2489,80900.0
2010-03-29 12:00:00,28.98,28.99,28.96,28.97,79800.0,19.2489,19.2556,19.2356,19.2423,79800.0
2010-03-29 12:05:00,28.97,28.98,28.94,28.95,24700.0,19.2423,19.2489,19.2224,19.229,24700.0
2010-03-29 12:10:00,28.94,28.95,28.94,28.95,48900.0,19.2224,19.229,19.2224,19.229,48900.0
2010-03-29 12:15:00,28.94,28.95,28.94,28.95,20100.0,19.2224,19.229,19.2224,19.229,20100.0
2010-03-29 12:20:00,28.94,28.95,28.92,28.94,55100.0,19.2224,19.229,19.2091,19.2224,55100.0
2010-03-29 12:25:00,28.94,28.95,28.93,28.95,23100.0,19.2224,19.229,19.2157,19.229,23100.0
2010-03-29 12:30:00,28.94,28.95,28.94,28.95,26700.0,19.2224,19.229,19.2224,19.229,26700.0
2010-03-29 12:35:00,28.95,28.95,28.93,28.93,25400.0,19.229,19.229,19.2157,19.2157,25400.0
2010-03-29 12:40:00,28.93,28.97,28.92,28.96,62700.0,19.2157,19.2423,19.2091,19.2356,62700.0
2010-03-29 12:45:00,28.97,29.0,28.94,28.99,43600.0,19.2423,19.2622,19.2224,19.2556,43600.0
2010-03-29 12:50:00,28.99,29.0,28.97,28.98,26300.0,19.2556,19.2622,19.2423,19.2489,26300.0
2010-03-29 12:55:00,28.97,28.98,28.93,28.94,39800.0,19.2423,19.2489,19.2157,19.2224,39800.0
2010-03-29 13:00:00,28.94,28.99,28.94,28.99,52200.0,19.2224,19.2556,19.2224,19.2556,52200.0
2010-03-29 13:05:00,29.0,29.0,28.98,28.98,58400.0,19.2622,19.2622,19.2489,19.2489,58400.0
2010-03-29 13:10:00,28.98,28.99,28.96,28.97,79600.0,19.2489,19.2556,19.2356,19.2423,79600.0
2010-03-29 13:15:00,28.97,29.01,28.97,29.01,89000.0,19.2423,19.2688,19.2423,19.2688,89000.0
2010-03-29 13:20:00,29.0,29.01,28.99,29.01,46500.0,19.2622,19.2688,19.2556,19.2688,46500.0
2010-03-29 13:25:00,29.0,29.02,29.0,29.01,19900.0,19.2622,19.2755,19.2622,19.2688,19900.0
2010-03-29 13:30:00,29.0,29.08,29.0,29.03,160800.0,19.2622,19.3153,19.2622,19.2821,160800.0
2010-03-29 13:35:00,29.03,29.03,29.0,29.02,35200.0,19.2821,19.2821,19.2622,19.2755,35200.0
2010-03-29 13:40:00,29.03,29.03,28.95,28.95,70200.0,19.2821,19.2821,19.229,19.229,70200.0
2010-03-29 13:45:00,28.94,29.0,28.94,29.0,51400.0,19.2224,19.2622,19.2224,19.2622,51400.0
2010-03-29 13:50:00,29.0,29.01,28.99,28.99,50200.0,19.2622,19.2688,19.2556,19.2556,50200.0
2010-03-29 13:55:00,28.99,29.01,28.99,29.0,48100.0,19.2556,19.2688,19.2556,19.2622,48100.0
2010-03-29 14:00:00,29.01,29.02,29.0,29.01,33600.0,19.2688,19.2755,19.2622,19.2688,33600.0
2010-03-29 14:05:00,29.0,29.02,29.0,29.0,37700.0,19.2622,19.2755,19.2622,19.2622,37700.0
2010-03-29 14:10:00,29.0,29.03,29.0,29.02,37000.0,19.2622,19.2821,19.2622,19.2755,37000.0
2010-03-29 14:15:00,29.02,29.02,29.0,29.0,37800.0,19.2755,19.2755,19.2622,19.2622,37800.0
2010-03-29 14:20:00,29.0,29.02,29.0,29.01,29200.0,19.2622,19.2755,19.2622,19.2688,29200.0
2010-03-29 14:25:00,29.01,29.03,29.0,29.02,29400.0,19.2688,19.2821,19.2622,19.2755,29400.0
2010-03-29 14:30:00,29.03,29.04,28.99,29.0,80100.0,19.2821,19.2888,19.2556,19.2622,80100.0
2010-03-29 14:35:00,28.99,29.0,28.95,28.96,84200.0,19.2556,19.2622,19.229,19.2356,84200.0
2010-03-29 14:40:00,28.96,29.0,28.95,28.98,67400.0,19.2356,19.2622,19.229,19.2489,67400.0
2010-03-29 14:45:00,28.98,28.99,28.97,28.97,259200.0,19.2489,19.2556,19.2423,19.2423,259200.0
2010-03-29 14:50:00,28.97,28.98,28.95,28.96,39600.0,19.2423,19.2489,19.229,19.2356,39600.0
2010-03-29 14:55:00,28.96,28.97,28.94,28.97,67500.0,19.2356,19.2423,19.2224,19.2423,67500.0
2010-03-29 15:00:00,28.97,28.98,28.96,28.97,60400.0,19.2423,19.2489,19.2356,19.2423,60400.0
2010-03-29 15:05:00,28.96,28.97,28.96,28.97,48500.0,19.2356,19.2423,19.2356,19.2423,48500.0
2010-03-29 15:10:00,28.96,28.97,28.96,28.96,37200.0,19.2356,19.2423,19.2356,19.2356,37200.0
2010-03-29 15:15:00,28.96,28.97,28.96,28.96,27400.0,19.2356,19.2423,19.2356,19.2356,27400.0
2010-03-29 15:20:00,28.96,28.97,28.95,28.95,54100.0,19.2356,19.2423,19.229,19.229,54100.0
2010-03-29 15:25:00,28.96,28.99,28.95,28.98,45000.0,19.2356,19.2556,19.229,19.2489,45000.0
2010-03-29 15:30:00,28.98,28.99,28.98,28.99,50900.0,19.2489,19.2556,19.2489,19.2556,50900.0
2010-03-29 15:35:00,28.98,28.99,28.98,28.98,50300.0,19.2489,19.2556,19.2489,19.2489,50300.0
2010-03-29 15:40:00,28.99,28.99,28.98,28.98,52000.0,19.2556,19.2556,19.2489,19.2489,52000.0
2010-03-29 15:45:00,28.98,29.01,28.98,29.01,140700.0,19.2489,19.2688,19.2489,19.2688,140700.0
2010-03-29 15:50:00,29.0,29.01,29.0,29.0,158100.0,19.2622,19.2688,19.2622,19.2622,158100.0
2010-03-29 15:55:00,29.0,29.01,29.0,29.01,386800.0,19.2622,19.2688,19.2622,19.2688,386800.0
2010-03-30 09:30:00,29.0,29.09,28.85,28.92,140200.0,19.2622,19.322,19.1626,19.2091,140200.0
2010-03-30 09:35:00,28.93,28.99,28.75,28.76,94400.0,19.2157,19.2556,19.0962,19.1028,94400.0
2010-03-30 09:40:00,28.76,28.83,28.7,28.7,163300.0,19.1028,19.1493,19.0629,19.0629,163300.0
2010-03-30 09:45:00,28.69,28.72,28.64,28.71,112600.0,19.0563,19.0762,19.0231,19.0696,112600.0
2010-03-30 09:50:00,28.72,28.89,28.72,28.86,67100.0,19.0762,19.1891,19.0762,19.1692,67100.0
2010-03-30 09:55:00,28.85,28.88,28.84,28.85,38100.0,19.1626,19.1825,19.1559,19.1626,38100.0
2010-03-30 10:00:00,28.85,28.88,28.8,28.88,76600.0,19.1626,19.1825,19.1294,19.1825,76600.0
2010-03-30 10:05:00,28.88,28.94,28.88,28.94,47000.0,19.1825,19.2224,19.1825,19.2224,47000.0
2010-03-30 10:10:00,28.93,28.93,28.87,28.88,50500.0,19.2157,19.2157,19.1759,19.1825,50500.0
2010-03-30 10:15:00,28.87,28.88,28.77,28.77,55400.0,19.1759,19.1825,19.1094,19.1094,55400.0
2010-03-30 10:20:00,28.77,28.84,28.75,28.84,49500.0,19.1094,19.1559,19.0962,19.1559,49500.0
2010-03-30 10:25:00,28.83,28.83,28.79,28.8,85200.0,19.1493,19.1493,19.1227,19.1294,85200.0
2010-03-30 10:30:00,28.8,28.83,28.79,28.8,96300.0,19.1294,19.1493,19.1227,19.1294,96300.0
2010-03-30 10:35:00,28.8,28.85,28.8,28.81,48700.0,19.1294,19.1626,19.1294,19.136,48700.0
2010-03-30 10:40:00,28.81,28.89,28.81,28.89,70200.0,19.136,19.1891,19.136,19.1891,70200.0
2010-03-30 10:45:00,28.89,28.91,28.84,28.87,94300.0,19.1891,19.2024,19.1559,19.1759,94300.0
2010-03-30 10:50:00,28.87,28.89,28.8,28.81,133900.0,19.1759,19.1891,19.1294,19.136,133900.0
2010-03-30 10:55:00,28.8,28.84,28.8,28.82,47300.0,19.1294,19.1559,19.1294,19.1426,47300.0
2010-03-30 11:00:00,28.82,28.84,28.82,28.82,61600.0,19.1426,19.1559,19.1426,19.1426,61600.0
2010-03-30 11:05:00,28.82,28.83,28.78,28.78,79800.0,19.1426,19.1493,19.1161,19.1161,79800.0
2010-03-30 11:10:00,28.78,28.78,28.75,28.78,47200.0,19.1161,19.1161,19.0962,19.1161,47200.0
2010-03-30 11:15:00,28.77,28.78,28.75,28.77,61800.0,19.1094,19.1161,19.0962,19.1094,61800.0
2010-03-30 11:20:00,28.77,28.78,28.75,28.75,97900.0,19.1094,19.1161,19.0962,19.0962,97900.0
2010-03-30 11:25:00,28.75,28.76,28.75,28.75,28300.0,19.0962,19.1028,19.0962,19.0962,28300.0
2010-03-30 11:30:00,28.75,28.76,28.75,28.76,36300.0,19.0962,19.1028,19.0962,19.1028,36300.0
2010-03-30 11:35:00,28.76,28.76,28.75,28.76,63700.0,19.1028,19.1028,19.0962,19.1028,63700.0
2010-03-30 11:40:00,28.75,28.76,28.75,28.76,17300.0,19.0962,19.1028,19.0962,19.1028,17300.0
2010-03-30 11:45:00,28.75,28.79,28.75,28.77,103600.0,19.0962,19.1227,19.0962,19.1094,103600.0
2010-03-30 11:50:00,28.77,28.79,28.75,28.78,38800.0,19.1094,19.1227,19.0962,19.1161,38800.0
2010-03-30 11:55:00,28.77,28.77,28.76,28.76,19200.0,19.1094,19.1094,19.1028,19.1028,19200.0
2010-03-30 12:00:00,28.77,28.79,28.75,28.79,129100.0,19.1094,19.1227,19.0962,19.1227,129100.0
2010-03-30 12:05:00,28.79,28.89,28.79,28.85,94100.0,19.1227,19.1891,19.1227,19.1626,94100.0
2010-03-30 12:10:00,28.85,28.86,28.83,28.86,38500.0,19.1626,19.1692,19.1493,19.1692,38500.0
2010-03-30 12:15:00,28.85,28.86,28.84,28.84,29400.0,19.1626,19.1692,19.1559,19.1559,29400.0
2010-03-30 12:20:00,28.85,28.85,28.83,28.84,14900.0,19.1626,19.1626,19.1493,19.1559,14900.0
2010-03-30 12:25:00,28.83,28.86,28.83,28.86,25100.0,19.1493,19.1692,19.1493,19.1692,25100.0
2010-03-30 12:30:00,28.85,28.86,28.83,28.84,20700.0,19.1626,19.1692,19.1493,19.1559,20700.0
2010-03-30 12:35:00,28.83,28.84,28.83,28.84,34100.0,19.1493,19.1559,19.1493,19.1559,34100.0
2010-03-30 12:40:00,28.83,28.84,28.83,28.83,10200.0,19.1493,19.1559,19.1493,19.1493,10200.0
2010-03-30 12:45:00,28.84,28.84,28.83,28.84,29600.0,19.1559,19.1559,19.1493,19.1559,29600.0
2010-03-30 12:50:00,28.83,28.84,28.83,28.84,10200.0,19.1493,19.1559,19.1493,19.1559,10200.0
2010-03-30 12:55:00,28.84,28.84,28.83,28.84,20200.0,19.1559,19.1559,19.1493,19.1559,20200.0
2010-03-30 13:00:00,28.83,28.84,28.83,28.84,50800.0,19.1493,19.1559,19.1493,19.1559,50800.0
2010-03-30 13:05:00,28.84,28.84,28.83,28.83,14700.0,19.1559,19.1559,19.1493,19.1493,14700.0
2010-03-30 13:10:00,28.83,28.84,28.83,28.84,8100.0,19.1493,19.1559,19.1493,19.1559,8100.0
2010-03-30 13:15:00,28.84,28.84,28.81,28.83,75700.0,19.1559,19.1559,19.136,19.1493,75700.0
2010-03-30 13:20:00,28.83,28.83,28.81,28.81,65500.0,19.1493,19.1493,19.136,19.136,65500.0
2010-03-30 13:25:00,28.81,28.82,28.79,28.8,38900.0,19.136,19.1426,19.1227,19.1294,38900.0
2010-03-30 13:30:00,28.8,28.8,28.79,28.79,7700.0,19.1294,19.1294,19.1227,19.1227,7700.0
2010-03-30 13:35:00,28.79,28.8,28.77,28.78,64600.0,19.1227,19.1294,19.1094,19.1161,64600.0
2010-03-30 13:40:00,28.77,28.78,28.75,28.76,80000.0,19.1094,19.1161,19.0962,19.1028,80000.0
2010-03-30 13:45:00,28.75,28.78,28.75,28.77,76900.0,19.0962,19.1161,19.0962,19.1094,76900.0
2010-03-30 13:50:00,28.76,28.78,28.76,28.77,23900.0,19.1028,19.1161,19.1028,19.1094,23900.0
2010-03-30 13:55:00,28.77,28.8,28.76,28.79,90600.0,19.1094,19.1294,19.1028,19.1227,90600.0
2010-03-30 14:00:00,28.79,28.82,28.79,28.82,32200.0,19.1227,19.1426,19.1227,19.1426,32200.0
2010-03-30 14:05:00,28.82,28.84,28.81,28.84,38000.0,19.1426,19.1559,19.136,19.1559,38000.0
2010-03-30 14:10:00,28.83,28.85,28.83,28.83,30400.0,19.1493,19.1626,19.1493,19.1493,30400.0
2010-03-30 14:15:00,28.84,28.85,28.84,28.84,32700.0,19.1559,19.1626,19.1559,19.1559,32700.0
2010-03-30 14:20:00,28.84,28.87,28.84,28.87,30800.0,19.1559,19.1759,19.1559,19.1759,30800.0
2010-03-30 14:25:00,28.87,28.87,28.85,28.85,30200.0,19.1759,19.1759,19.1626,19.1626,30200.0
2010-03-30 14:30:00,28.85,28.86,28.84,28.85,30100.0,19.1626,19.1692,19.1559,19.1626,30100.0
2010-03-30 14:35:00,28.85,28.86,28.83,28.84,65600.0,19.1626,19.1692,19.1493,19.1559,65600.0
2010-03-30 14:40:00,28.85,28.88,28.85,28.86,113200.0,19.1626,19.1825,19.1626,19.1692,113200.0
2010-03-30 14:45:00,28.86,28.86,28.84,28.84,52700.0,19.1692,19.1692,19.1559,19.1559,52700.0
2010-03-30 14:50:00,28.84,28.9,28.84,28.9,42400.0,19.1559,19.1958,19.1559,19.1958,42400.0
2010-03-30 14:55:00,28.9,28.9,28.88,28.89,59000.0,19.1958,19.1958,19.1825,19.1891,59000.0
2010-03-30 15:00:00,28.89,28.9,28.87,28.88,44300.0,19.1891,19.1958,19.1759,19.1825,44300.0
2010-03-30 15:05:00,28.87,28.88,28.87,28.88,44200.0,19.1759,19.1825,19.1759,19.1825,44200.0
2010-03-30 15:10:00,28.87,28.88,28.87,28.88,22500.0,19.1759,19.1825,19.1759,19.1825,22500.0
2010-03-30 15:15:00,28.88,28.88,28.85,28.85,52600.0,19.1825,19.1825,19.1626,19.1626,52600.0
2010-03-30 15:20:00,28.85,28.86,28.82,28.83,51200.0,19.1626,19.1692,19.1426,19.1493,51200.0
2010-03-30 15:25:00,28.82,28.86,28.82,28.86,106300.0,19.1426,19.1692,19.1426,19.1692,106300.0
2010-03-30 15:30:00,28.85,28.86,28.85,28.85,44100.0,19.1626,19.1692,19.1626,19.1626,44100.0
2010-03-30 15:35:00,28.85,28.87,28.83,28.87,185600.0,19.1626,19.1759,19.1493,19.1759,185600.0
2010-03-30 15:40:00,28.86,28.91,28.86,28.91,151200.0,19.1692,19.2024,19.1692,19.2024,151200.0
2010-03-30 15:45:00,28.91,28.91,28.85,28.85,111300.0,19.2024,19.2024,19.1626,19.1626,111300.0
2010-03-30 15:50:00,28.86,28.9,28.85,28.9,205100.0,19.1692,19.1958,19.1626,19.1958,205100.0
2010-03-30 15:55:00,28.9,28.93,28.89,28.92,363300.0,19.1958,19.2157,19.1891,19.2091,363300.0
2010-03-31 09:30:00,28.91,28.91,28.65,28.74,101300.0,19.2024,19.2024,19.0297,19.0895,101300.0
2010-03-31 09:35:00,28.73,28.81,28.73,28.75,95500.0,19.0829,19.136,19.0829,19.0962,95500.0
2010-03-31 09:40:00,28.76,28.76,28.61,28.64,64900.0,19.1028,19.1028,19.0032,19.0231,64900.0
2010-03-31 09:45:00,28.64,28.67,28.52,28.52,65300.0,19.0231,19.043,18.9434,18.9434,65300.0
2010-03-31 09:50:00,28.53,28.68,28.53,28.68,50500.0,18.95,19.0497,18.95,19.0497,50500.0
2010-03-31 09:55:00,28.67,28.72,28.63,28.69,82600.0,19.043,19.0762,19.0164,19.0563,82600.0
2010-03-31 10:00:00,28.7,28.75,28.65,28.66,30700.0,19.0629,19.0962,19.0297,19.0364,30700.0
2010-03-31 10:05:00,28.66,28.7,28.65,28.67,55500.0,19.0364,19.0629,19.0297,19.043,55500.0
2010-03-31 10:10:00,28.67,28.68,28.65,28.66,42200.0,19.043,19.0497,19.0297,19.0364,42200.0
2010-03-31 10:15:00,28.67,28.7,28.65,28.67,37200.0,19.043,19.0629,19.0297,19.043,37200.0
2010-03-31 10:20:00,28.66,28.71,28.65,28.71,30400.0,19.0364,19.0696,19.0297,19.0696,30400.0
2010-03-31 10:25:00,28.7,28.7,28.67,28.69,12600.0,19.0629,19.0629,19.043,19.0563,12600.0
2010-03-31 10:30:00,28.69,28.74,28.66,28.74,87800.0,19.0563,19.0895,19.0364,19.0895,87800.0
2010-03-31 10:35:00,28.74,28.78,28.7,28.7,53600.0,19.0895,19.1161,19.0629,19.0629,53600.0
2010-03-31 10:40:00,28.71,28.71,28.65,28.69,26800.0,19.0696,19.0696,19.0297,19.0563,26800.0
2010-03-31 10:45:00,28.68,28.73,28.67,28.71,24500.0,19.0497,19.0829,19.043,19.0696,24500.0
2010-03-31 10:50:00,28.7,28.71,28.68,28.68,14700.0,19.0629,19.0696,19.0497,19.0497,14700.0
2010-03-31 10:55:00,28.68,28.71,28.67,28.69,13800.0,19.0497,19.0696,19.043,19.0563,13800.0
2010-03-31 11:00:00,28.69,28.72,28.69,28.71,35900.0,19.0563,19.0762,19.0563,19.0696,35900.0
2010-03-31 11:05:00,28.72,28.77,28.72,28.77,46700.0,19.0762,19.1094,19.0762,19.1094,46700.0
2010-03-31 11:10:00,28.78,28.8,28.77,28.77,37100.0,19.1161,19.1294,19.1094,19.1094,37100.0
2010-03-31 11:15:00,28.77,28.81,28.74,28.8,38800.0,19.1094,19.136,19.0895,19.1294,38800.0
2010-03-31 11:20:00,28.81,28.86,28.8,28.83,60200.0,19.136,19.1692,19.1294,19.1493,60200.0
2010-03-31 11:25:00,28.83,28.88,28.79,28.88,99200.0,19.1493,19.1825,19.1227,19.1825,99200.0
2010-03-31 11:30:00,28.88,28.89,28.85,28.87,27300.0,19.1825,19.1891,19.1626,19.1759,27300.0
2010-03-31 11:35:00,28.88,28.88,28.83,28.86,29700.0,19.1825,19.1825,19.1493,19.1692,29700.0
2010-03-31 11:40:00,28.87,28.9,28.86,28.86,24700.0,19.1759,19.1958,19.1692,19.1692,24700.0
2010-03-31 11:45:00,28.87,28.87,28.85,28.85,14400.0,19.1759,19.1759,19.1626,19.1626,14400.0
2010-03-31 11:50:00,28.86,28.89,28.84,28.88,27000.0,19.1692,19.1891,19.1559,19.1825,27000.0
2010-03-31 11:55:00,28.88,28.88,28.86,28.86,16600.0,19.1825,19.1825,19.1692,19.1692,16600.0
2010-03-31 12:00:00,28.86,28.87,28.86,28.86,3700.0,19.1692,19.1759,19.1692,19.1692,3700.0
2010-03-31 12:05:00,28.86,28.91,28.86,28.91,33400.0,19.1692,19.2024,19.1692,19.2024,33400.0
2010-03-31 12:10:00,28.91,28.92,28.9,28.92,36000.0,19.2024,19.2091,19.1958,19.2091,36000.0
2010-03-31 12:15:00,28.93,28.95,28.92,28.95,28000.0,19.2157,19.229,19.2091,19.229,28000.0
2010-03-31 12:20:00,28.94,28.99,28.94,28.99,84500.0,19.2224,19.2556,19.2224,19.2556,84500.0
2010-03-31 12:25:00,28.99,29.02,28.97,28.98,211900.0,19.2556,19.2755,19.2423,19.2489,211900.0
2010-03-31 12:30:00,28.97,28.98,28.94,28.95,21800.0,19.2423,19.2489,19.2224,19.229,21800.0
2010-03-31 12:35:00,28.95,28.98,28.95,28.98,9700.0,19.229,19.2489,19.229,19.2489,9700.0
2010-03-31 12:40:00,28.98,28.99,28.97,28.99,23000.0,19.2489,19.2556,19.2423,19.2556,23000.0
2010-03-31 12:45:00,28.98,29.02,28.98,28.99,37700.0,19.2489,19.2755,19.2489,19.2556,37700.0
2010-03-31 12:50:00,29.0,29.0,28.95,28.98,32900.0,19.2622,19.2622,19.229,19.2489,32900.0
2010-03-31 12:55:00,28.97,28.98,28.95,28.95,22800.0,19.2423,19.2489,19.229,19.229,22800.0
2010-03-31 13:00:00,28.95,28.96,28.95,28.96,16200.0,19.229,19.2356,19.229,19.2356,16200.0
2010-03-31 13:05:00,28.95,28.96,28.93,28.94,34300.0,19.229,19.2356,19.2157,19.2224,34300.0
2010-03-31 13:10:00,28.94,28.95,28.92,28.95,35000.0,19.2224,19.229,19.2091,19.229,35000.0
2010-03-31 13:15:00,28.95,28.97,28.94,28.97,18900.0,19.229,19.2423,19.2224,19.2423,18900.0
2010-03-31 13:20:00,28.96,28.99,28.95,28.99,37800.0,19.2356,19.2556,19.229,19.2556,37800.0
2010-03-31 13:25:00,28.98,28.99,28.98,28.99,9700.0,19.2489,19.2556,19.2489,19.2556,9700.0
2010-03-31 13:30:00,28.99,28.99,28.98,28.98,7200.0,19.2556,19.2556,19.2489,19.2489,7200.0
2010-03-31 13:35:00,28.99,28.99,28.97,28.97,27400.0,19.2556,19.2556,19.2423,19.2423,27400.0
2010-03-31 13:40:00,28.98,28.98,28.96,28.97,47100.0,19.2489,19.2489,19.2356,19.2423,47100.0
2010-03-31 13:45:00,28.97,28.98,28.96,28.97,25400.0,19.2423,19.2489,19.2356,19.2423,25400.0
2010-03-31 13:50:00,28.97,28.97,28.95,28.95,30000.0,19.2423,19.2423,19.229,19.229,30000.0
2010-03-31 13:55:00,28.96,28.97,28.95,28.96,28900.0,19.2356,19.2423,19.229,19.2356,28900.0
2010-03-31 14:00:00,28.96,28.97,28.95,28.95,33000.0,19.2356,19.2423,19.229,19.229,33000.0
2010-03-31 14:05:00,28.96,29.0,28.95,28.98,46500.0,19.2356,19.2622,19.229,19.2489,46500.0
2010-03-31 14:10:00,28.97,28.99,28.97,28.98,32600.0,19.2423,19.2556,19.2423,19.2489,32600.0
2010-03-31 14:15:00,28.97,28.98,28.97,28.98,23300.0,19.2423,19.2489,19.2423,19.2489,23300.0
2010-03-31 14:20:00,28.98,28.98,28.97,28.98,24300.0,19.2489,19.2489,19.2423,19.2489,24300.0
2010-03-31 14:25:00,28.98,28.99,28.97,28.98,35500.0,19.2489,19.2556,19.2423,19.2489,35500.0
2010-03-31 14:30:00,28.99,28.99,28.97,28.97,58500.0,19.2556,19.2556,19.2423,19.2423,58500.0
2010-03-31 14:35:00,28.97,28.98,28.93,28.93,81900.0,19.2423,19.2489,19.2157,19.2157,81900.0
2010-03-31 14:40:00,28.94,28.95,28.91,28.92,63800.0,19.2224,19.229,19.2024,19.2091,63800.0
2010-03-31 14:45:00,28.9,28.95,28.9,28.92,52500.0,19.1958,19.229,19.1958,19.2091,52500.0
2010-03-31 14:50:00,28.91,28.92,28.9,28.9,30800.0,19.2024,19.2091,19.1958,19.1958,30800.0
2010-03-31 14:55:00,28.91,28.92,28.88,28.9,52800.0,19.2024,19.2091,19.1825,19.1958,52800.0
2010-03-31 15:00:00,28.9,28.92,28.89,28.89,70200.0,19.1958,19.2091,19.1891,19.1891,70200.0
2010-03-31 15:05:00,28.89,28.89,28.88,28.89,60700.0,19.1891,19.1891,19.1825,19.1891,60700.0
2010-03-31 15:10:00,28.89,28.89,28.88,28.89,42100.0,19.1891,19.1891,19.1825,19.1891,42100.0
2010-03-31 15:15:00,28.89,28.89,28.85,28.89,68800.0,19.1891,19.1891,19.1626,19.1891,68800.0
2010-03-31 15:20:00,28.89,28.9,28.86,28.87,46000.0,19.1891,19.1958,19.1692,19.1759,46000.0
2010-03-31 15:25:00,28.87,28.9,28.86,28.9,133300.0,19.1759,19.1958,19.1692,19.1958,133300.0
2010-03-31 15:30:00,28.9,28.9,28.89,28.89,37400.0,19.1958,19.1958,19.1891,19.1891,37400.0
2010-03-31 15:35:00,28.9,28.9,28.86,28.86,72900.0,19.1958,19.1958,19.1692,19.1692,72900.0
2010-03-31 15:40:00,28.86,28.87,28.86,28.86,46600.0,19.1692,19.1759,19.1692,19.1692,46600.0
2010-03-31 15:45:00,28.86,28.87,28.81,28.81,180000.0,19.1692,19.1759,19.136,19.136,180000.0
2010-03-31 15:50:00,28.82,28.84,28.8,28.82,133400.0,19.1426,19.1559,19.1294,19.1426,133400.0
2010-03-31 15:55:00,28.83,28.89,28.83,28.88,321300.0,19.1493,19.1891,19.1493,19.1825,321300.0
2010-04-01 09:30:00,28.97,29.15,28.97,29.15,123700.0,19.2423,19.3618,19.2423,19.3618,123700.0
2010-04-01 09:35:00,29.14,29.2,29.13,29.16,65300.0,19.3552,19.395,19.3486,19.3685,65300.0
2010-04-01 09:40:00,29.16,29.17,29.11,29.13,48200.0,19.3685,19.3751,19.3353,19.3486,48200.0
2010-04-01 09:45:00,29.13,29.2,29.09,29.09,56300.0,19.3486,19.395,19.322,19.322,56300.0
2010-04-01 09:50:00,29.1,29.12,29.06,29.11,49900.0,19.3286,19.3419,19.3021,19.3353,49900.0
2010-04-01 09:55:00,29.12,29.17,29.09,29.15,76900.0,19.3419,19.3751,19.322,19.3618,76900.0
2010-04-01 10:00:00,29.15,29.17,29.09,29.1,85000.0,19.3618,19.3751,19.322,19.3286,85000.0
2010-04-01 10:05:00,29.1,29.1,29.03,29.07,74800.0,19.3286,19.3286,19.2821,19.3087,74800.0
2010-04-01 10:10:00,29.07,29.08,29.05,29.06,58800.0,19.3087,19.3153,19.2954,19.3021,58800.0
2010-04-01 10:15:00,29.06,29.07,29.0,29.02,105300.0,19.3021,19.3087,19.2622,19.2755,105300.0
2010-04-01 10:20:00,29.02,29.04,29.01,29.04,53600.0,19.2755,19.2888,19.2688,19.2888,53600.0
2010-04-01 10:25:00,29.04,29.08,29.03,29.08,59500.0,19.2888,19.3153,19.2821,19.3153,59500.0
2010-04-01 10:30:00,29.08,29.14,29.08,29.11,36600.0,19.3153,19.3552,19.3153,19.3353,36600.0
2010-04-01 10:35:00,29.11,29.11,29.07,29.09,22200.0,19.3353,19.3353,19.3087,19.322,22200.0
2010-04-01 10:40:00,29.09,29.12,29.09,29.12,25600.0,19.322,19.3419,19.322,19.3419,25600.0
2010-04-01 10:45:00,29.12,29.12,29.1,29.12,58700.0,19.3419,19.3419,19.3286,19.3419,58700.0
2010-04-01 10:50:00,29.11,29.11,29.05,29.05,58400.0,19.3353,19.3353,19.2954,19.2954,58400.0
2010-04-01 10:55:00,29.04,29.05,29.02,29.02,15900.0,19.2888,19.2954,19.2755,19.2755,15900.0
2010-04-01 11:00:00,29.02,29.03,29.02,29.02,17700.0,19.2755,19.2821,19.2755,19.2755,17700.0
2010-04-01 11:05:00,29.03,29.03,28.98,28.98,52100.0,19.2821,19.2821,19.2489,19.2489,52100.0
2010-04-01 11:10:00,28.98,29.01,28.96,29.01,45700.0,19.2489,19.2688,19.2356,19.2688,45700.0
2010-04-01 11:15:00,29.02,29.02,29.01,29.02,8500.0,19.2755,19.2755,19.2688,19.2755,8500.0
2010-04-01 11:20:00,29.01,29.05,29.01,29.05,20800.0,19.2688,19.2954,19.2688,19.2954,20800.0
2010-04-01 11:25:00,29.05,29.08,29.04,29.08,40100.0,19.2954,19.3153,19.2888,19.3153,40100.0
2010-04-01 11:30:00,29.08,29.08,29.05,29.07,31900.0,19.3153,19.3153,19.2954,19.3087,31900.0
2010-04-01 11:35:00,29.06,29.11,29.05,29.11,51500.0,19.3021,19.3353,19.2954,19.3353,51500.0
2010-04-01 11:40:00,29.11,29.13,29.1,29.12,32700.0,19.3353,19.3486,19.3286,19.3419,32700.0
2010-04-01 11:45:00,29.11,29.12,29.09,29.09,10300.0,19.3353,19.3419,19.322,19.322,10300.0
2010-04-01 11:50:00,29.1,29.1,29.08,29.08,15700.0,19.3286,19.3286,19.3153,19.3153,15700.0
2010-04-01 11:55:00,29.08,29.09,29.05,29.06,45900.0,19.3153,19.322,19.2954,19.3021,45900.0
2010-04-01 12:00:00,29.05,29.05,29.0,29.01,57900.0,19.2954,19.2954,19.2622,19.2688,57900.0
2010-04-01 12:05:00,29.02,29.02,29.01,29.02,6200.0,19.2755,19.2755,19.2688,19.2755,6200.0
2010-04-01 12:10:00,29.01,29.05,29.01,29.04,9200.0,19.2688,19.2954,19.2688,19.2888,9200.0
2010-04-01 12:15:00,29.04,29.06,29.03,29.05,18300.0,19.2888,19.3021,19.2821,19.2954,18300.0
2010-04-01 12:20:00,29.05,29.05,29.04,29.04,4700.0,19.2954,19.2954,19.2888,19.2888,4700.0
2010-04-01 12:25:00,29.04,29.05,29.04,29.05,8000.0,19.2888,19.2954,19.2888,19.2954,8000.0
2010-04-01 12:30:00,29.05,29.05,29.03,29.03,18300.0,19.2954,19.2954,19.2821,19.2821,18300.0
2010-04-01 12:35:00,29.04,29.04,29.01,29.01,20200.0,19.2888,19.2888,19.2688,19.2688,20200.0
2010-04-01 12:40:00,29.0,29.0,28.99,28.99,15700.0,19.2622,19.2622,19.2556,19.2556,15700.0
2010-04-01 12:45:00,28.99,29.0,28.99,28.99,15600.0,19.2556,19.2622,19.2556,19.2556,15600.0
2010-04-01 12:50:00,28.99,29.0,28.99,28.99,12900.0,19.2556,19.2622,19.2556,19.2556,12900.0
2010-04-01 12:55:00,28.99,29.0,28.96,28.96,18600.0,19.2556,19.2622,19.2356,19.2356,18600.0
2010-04-01 13:00:00,28.97,28.97,28.96,28.96,7200.0,19.2423,19.2423,19.2356,19.2356,7200.0
2010-04-01 13:05:00,28.96,28.97,28.96,28.97,14200.0,19.2356,19.2423,19.2356,19.2423,14200.0
2010-04-01 13:10:00,28.96,28.97,28.96,28.96,7000.0,19.2356,19.2423,19.2356,19.2356,7000.0
2010-04-01 13:15:00,28.97,28.97,28.96,28.96,4400.0,19.2423,19.2423,19.2356,19.2356,4400.0
2010-04-01 13:20:00,28.96,28.99,28.96,28.98,35700.0,19.2356,19.2556,19.2356,19.2489,35700.0
2010-04-01 13:25:00,28.98,28.99,28.97,28.99,15800.0,19.2489,19.2556,19.2423,19.2556,15800.0
2010-04-01 13:30:00,28.98,29.01,28.98,29.0,7700.0,19.2489,19.2688,19.2489,19.2622,7700.0
2010-04-01 13:35:00,29.01,29.04,29.0,29.04,22400.0,19.2688,19.2888,19.2622,19.2888,22400.0
2010-04-01 13:40:00,29.04,29.04,29.03,29.04,21200.0,19.2888,19.2888,19.2821,19.2888,21200.0
2010-04-01 13:45:00,29.03,29.04,29.02,29.03,58500.0,19.2821,19.2888,19.2755,19.2821,58500.0
2010-04-01 13:50:00,29.03,29.04,28.99,28.99,34900.0,19.2821,19.2888,19.2556,19.2556,34900.0
2010-04-01 13:55:00,28.98,29.04,28.97,29.04,24000.0,19.2489,19.2888,19.2423,19.2888,24000.0
2010-04-01 14:00:00,29.03,29.05,29.02,29.02,45000.0,19.2821,19.2954,19.2755,19.2755,45000.0
2010-04-01 14:05:00,29.02,29.02,28.99,29.0,36200.0,19.2755,19.2755,19.2556,19.2622,36200.0
2010-04-01 14:10:00,29.0,29.0,28.99,28.99,11700.0,19.2622,19.2622,19.2556,19.2556,11700.0
2010-04-01 14:15:00,28.99,29.0,28.97,28.98,33300.0,19.2556,19.2622,19.2423,19.2489,33300.0
2010-04-01 14:20:00,28.99,28.99,28.98,28.98,12200.0,19.2556,19.2556,19.2489,19.2489,12200.0
2010-04-01 14:25:00,28.98,28.98,28.93,28.98,87600.0,19.2489,19.2489,19.2157,19.2489,87600.0
2010-04-01 14:30:00,28.97,29.01,28.97,29.0,40400.0,19.2423,19.2688,19.2423,19.2622,40400.0
2010-04-01 14:35:00,28.99,29.0,28.93,28.93,40700.0,19.2556,19.2622,19.2157,19.2157,40700.0
2010-04-01 14:40:00,28.93,28.95,28.91,28.95,24000.0,19.2157,19.229,19.2024,19.229,24000.0
2010-04-01 14:45:00,28.95,28.97,28.94,28.96,47300.0,19.229,19.2423,19.2224,19.2356,47300.0
2010-04-01 14:50:00,28.96,28.99,28.95,28.98,13500.0,19.2356,19.2556,19.229,19.2489,13500.0
2010-04-01 14:55:00,28.99,28.99,28.96,28.98,34200.0,19.2556,19.2556,19.2356,19.2489,34200.0
2010-04-01 15:00:00,28.98,28.98,28.94,28.95,41700.0,19.2489,19.2489,19.2224,19.229,41700.0
2010-04-01 15:05:00,28.94,28.96,28.93,28.94,23000.0,19.2224,19.2356,19.2157,19.2224,23000.0
2010-04-01 15:10:00,28.94,28.95,28.91,28.91,63800.0,19.2224,19.229,19.2024,19.2024,63800.0
2010-04-01 15:15:00,28.91,28.92,28.89,28.89,32900.0,19.2024,19.2091,19.1891,19.1891,32900.0
2010-04-01 15:20:00,28.89,28.9,28.89,28.89,19200.0,19.1891,19.1958,19.1891,19.1891,19200.0
2010-04-01 15:25:00,28.9,28.91,28.9,28.91,25200.0,19.1958,19.2024,19.1958,19.2024,25200.0
2010-04-01 15:30:00,28.91,29.0,28.9,28.99,85500.0,19.2024,19.2622,19.1958,19.2556,85500.0
2010-04-01 15:35:00,28.99,29.03,28.98,29.03,133300.0,19.2556,19.2821,19.2489,19.2821,133300.0
2010-04-01 15:40:00,29.03,29.07,29.02,29.05,149000.0,19.2821,19.3087,19.2755,19.2954,149000.0
2010-04-01 15:45:00,29.06,29.09,29.05,29.09,172700.0,19.3021,19.322,19.2954,19.322,172700.0
2010-04-01 15:50:00,29.09,29.09,29.03,29.05,171600.0,19.322,19.322,19.2821,19.2954,171600.0
2010-04-01 15:55:00,29.05,29.11,29.05,29.11,266100.0,19.2954,19.3353,19.2954,19.3353,266100.0
2010-04-05 09:30:00,29.26,29.26,29.02,29.06,91400.0,19.4349,19.4349,19.2755,19.3021,91400.0
2010-04-05 09:35:00,29.06,29.08,28.95,29.01,87000.0,19.3021,19.3153,19.229,19.2688,87000.0
2010-04-05 09:40:00,29.01,29.03,28.99,29.02,14900.0,19.2688,19.2821,19.2556,19.2755,14900.0
2010-04-05 09:45:00,29.04,29.1,29.03,29.08,46900.0,19.2888,19.3286,19.2821,19.3153,46900.0
2010-04-05 09:50:00,29.09,29.11,29.07,29.08,44700.0,19.322,19.3353,19.3087,19.3153,44700.0
2010-04-05 09:55:00,29.09,29.12,29.08,29.1,26400.0,19.322,19.3419,19.3153,19.3286,26400.0
2010-04-05 10:00:00,29.11,29.12,29.05,29.08,37900.0,19.3353,19.3419,19.2954,19.3153,37900.0
2010-04-05 10:05:00,29.08,29.08,29.06,29.07,25400.0,19.3153,19.3153,19.3021,19.3087,25400.0
2010-04-05 10:10:00,29.07,29.1,29.06,29.09,39100.0,19.3087,19.3286,19.3021,19.322,39100.0
2010-04-05 10:15:00,29.09,29.09,29.01,29.02,61800.0,19.322,19.322,19.2688,19.2755,61800.0
2010-04-05 10:20:00,29.02,29.02,29.0,29.0,40000.0,19.2755,19.2755,19.2622,19.2622,40000.0
2010-04-05 10:25:00,29.01,29.02,29.0,29.01,18400.0,19.2688,19.2755,19.2622,19.2688,18400.0
2010-04-05 10:30:00,29.01,29.01,28.97,28.99,29000.0,19.2688,19.2688,19.2423,19.2556,29000.0
2010-04-05 10:35:00,28.98,29.0,28.98,28.98,45000.0,19.2489,19.2622,19.2489,19.2489,45000.0
2010-04-05 10:40:00,28.99,28.99,28.94,28.95,61800.0,19.2556,19.2556,19.2224,19.229,61800.0
2010-04-05 10:45:00,28.96,28.96,28.92,28.93,38000.0,19.2356,19.2356,19.2091,19.2157,38000.0
2010-04-05 10:50:00,28.92,28.93,28.9,28.91,46100.0,19.2091,19.2157,19.1958,19.2024,46100.0
2010-04-05 10:55:00,28.91,28.97,28.9,28.92,98700.0,19.2024,19.2423,19.1958,19.2091,98700.0
2010-04-05 11:00:00,28.92,28.93,28.9,28.91,72200.0,19.2091,19.2157,19.1958,19.2024,72200.0
2010-04-05 11:05:00,28.91,28.93,28.87,28.88,54400.0,19.2024,19.2157,19.1759,19.1825,54400.0
2010-04-05 11:10:00,28.88,28.88,28.85,28.85,15600.0,19.1825,19.1825,19.1626,19.1626,15600.0
2010-04-05 11:15:00,28.85,28.85,28.83,28.84,28900.0,19.1626,19.1626,19.1493,19.1559,28900.0
2010-04-05 11:20:00,28.84,28.88,28.83,28.87,96600.0,19.1559,19.1825,19.1493,19.1759,96600.0
2010-04-05 11:25:00,28.87,28.87,28.83,28.83,35100.0,19.1759,19.1759,19.1493,19.1493,35100.0
2010-04-05 11:30:00,28.83,28.83,28.76,28.76,61000.0,19.1493,19.1493,19.1028,19.1028,61000.0
2010-04-05 11:35:00,28.76,28.76,28.72,28.74,65500.0,19.1028,19.1028,19.0762,19.0895,65500.0
2010-04-05 11:40:00,28.74,28.74,28.71,28.72,40200.0,19.0895,19.0895,19.0696,19.0762,40200.0
2010-04-05 11:45:00,28.72,28.72,28.7,28.7,55600.0,19.0762,19.0762,19.0629,19.0629,55600.0
2010-04-05 11:50:00,28.71,28.71,28.7,28.71,16300.0,19.0696,19.0696,19.0629,19.0696,16300.0
2010-04-05 11:55:00,28.7,28.71,28.67,28.67,94700.0,19.0629,19.0696,19.043,19.043,94700.0
2010-04-05 12:00:00,28.67,28.71,28.67,28.69,122100.0,19.043,19.0696,19.043,19.0563,122100.0
2010-04-05 12:05:00,28.69,28.69,28.67,28.69,98100.0,19.0563,19.0563,19.043,19.0563,98100.0
2010-04-05 12:10:00,28.7,28.79,28.69,28.78,103600.0,19.0629,19.1227,19.0563,19.1161,103600.0
2010-04-05 12:15:00,28.79,28.81,28.77,28.81,15200.0,19.1227,19.136,19.1094,19.136,15200.0
2010-04-05 12:20:00,28.81,28.81,28.8,28.8,14900.0,19.136,19.136,19.1294,19.1294,14900.0
2010-04-05 12:25:00,28.8,28.81,28.79,28.81,68000.0,19.1294,19.136,19.1227,19.136,68000.0
2010-04-05 12:30:00,28.81,28.83,28.79,28.82,30500.0,19.136,19.1493,19.1227,19.1426,30500.0
2010-04-05 12:35:00,28.81,28.81,28.76,28.76,20600.0,19.136,19.136,19.1028,19.1028,20600.0
2010-04-05 12:40:00,28.76,28.77,28.75,28.75,16900.0,19.1028,19.1094,19.0962,19.0962,16900.0
2010-04-05 12:45:00,28.75,28.75,28.73,28.74,29700.0,19.0962,19.0962,19.0829,19.0895,29700.0
2010-04-05 12:50:00,28.74,28.75,28.72,28.73,80900.0,19.0895,19.0962,19.0762,19.0829,80900.0
2010-04-05 12:55:00,28.72,28.73,28.71,28.72,26100.0,19.0762,19.0829,19.0696,19.0762,26100.0
2010-04-05 13:00:00,28.71,28.71,28.67,28.68,91900.0,19.0696,19.0696,19.043,19.0497,91900.0
2010-04-05 13:05:00,28.67,28.68,28.66,28.67,55400.0,19.043,19.0497,19.0364,19.043,55400.0
2010-04-05 13:10:00,28.66,28.67,28.62,28.62,129100.0,19.0364,19.043,19.0098,19.0098,129100.0
2010-04-05 13:15:00,28.63,28.66,28.62,28.65,62100.0,19.0164,19.0364,19.0098,19.0297,62100.0
2010-04-05 13:20:00,28.65,28.67,28.65,28.67,24100.0,19.0297,19.043,19.0297,19.043,24100.0
2010-04-05 13:25:00,28.66,28.69,28.65,28.68,105600.0,19.0364,19.0563,19.0297,19.0497,105600.0
2010-04-05 13:30:00,28.68,28.69,28.67,28.68,27300.0,19.0497,19.0563,19.043,19.0497,27300.0
2010-04-05 13:35:00,28.68,28.68,28.63,28.63,32600.0,19.0497,19.0497,19.0164,19.0164,32600.0
2010-04-05 13:40:00,28.63,28.64,28.61,28.61,29300.0,19.0164,19.0231,19.0032,19.0032,29300.0
2010-04-05 13:45:00,28.61,28.62,28.61,28.62,25300.0,19.0032,19.0098,19.0032,19.0098,25300.0
2010-04-05 13:50:00,28.62,28.62,28.58,28.59,78200.0,19.0098,19.0098,18.9832,18.9899,78200.0
2010-04-05 13:55:00,28.59,28.6,28.55,28.57,103900.0,18.9899,18.9965,18.9633,18.9766,103900.0
2010-04-05 14:00:00,28.56,28.59,28.56,28.57,139200.0,18.97,18.9899,18.97,18.9766,139200.0
2010-04-05 14:05:00,28.57,28.57,28.55,28.56,98000.0,18.9766,18.9766,18.9633,18.97,98000.0
2010-04-05 14:10:00,28.57,28.57,28.56,28.56,14000.0,18.9766,18.9766,18.97,18.97,14000.0
2010-04-05 14:15:00,28.56,28.57,28.56,28.57,10800.0,18.97,18.9766,18.97,18.9766,10800.0
2010-04-05 14:20:00,28.57,28.57,28.51,28.52,71800.0,18.9766,18.9766,18.9367,18.9434,71800.0
2010-04-05 14:25:00,28.51,28.56,28.51,28.56,67800.0,18.9367,18.97,18.9367,18.97,67800.0
2010-04-05 14:30:00,28.55,28.58,28.55,28.55,60100.0,18.9633,18.9832,18.9633,18.9633,60100.0
2010-04-05 14:35:00,28.56,28.56,28.53,28.54,68800.0,18.97,18.97,18.95,18.9567,68800.0
2010-04-05 14:40:00,28.54,28.58,28.53,28.56,55300.0,18.9567,18.9832,18.95,18.97,55300.0
2010-04-05 14:45:00,28.56,28.57,28.55,28.57,33200.0,18.97,18.9766,18.9633,18.9766,33200.0
2010-04-05 14:50:00,28.56,28.57,28.54,28.55,33900.0,18.97,18.9766,18.9567,18.9633,33900.0
2010-04-05 14:55:00,28.55,28.55,28.5,28.51,84700.0,18.9633,18.9633,18.9301,18.9367,84700.0
2010-04-05 15:00:00,28.51,28.54,28.51,28.51,86900.0,18.9367,18.9567,18.9367,18.9367,86900.0
2010-04-05 15:05:00,28.51,28.52,28.45,28.45,145800.0,18.9367,18.9434,18.8969,18.8969,145800.0
2010-04-05 15:10:00,28.45,28.45,28.37,28.37,218600.0,18.8969,18.8969,18.8437,18.8437,218600.0
2010-04-05 15:15:00,28.37,28.39,28.32,28.33,221200.0,18.8437,18.857,18.8105,18.8172,221200.0
2010-04-05 15:20:00,28.33,28.43,28.32,28.43,217300.0,18.8172,18.8836,18.8105,18.8836,217300.0
2010-04-05 15:25:00,28.43,28.45,28.4,28.45,107700.0,18.8836,18.8969,18.8637,18.8969,107700.0
2010-04-05 15:30:00,28.44,28.48,28.42,28.48,317300.0,18.8902,18.9168,18.877,18.9168,317300.0
2010-04-05 15:35:00,28.47,28.49,28.41,28.42,202000.0,18.9102,18.9235,18.8703,18.877,202000.0
2010-04-05 15:40:00,28.41,28.42,28.37,28.38,144800.0,18.8703,18.877,18.8437,18.8504,144800.0
2010-04-05 15:45:00,28.38,28.4,28.38,28.38,239800.0,18.8504,18.8637,18.8504,18.8504,239800.0
2010-04-05 15:50:00,28.39,28.44,28.37,28.43,508200.0,18.857,18.8902,18.8437,18.8836,508200.0
2010-04-05 15:55:00,28.43,28.45,28.41,28.44,469800.0,18.8836,18.8969,18.8703,18.8902,469800.0
2010-04-06 09:30:00,28.46,28.46,28.12,28.23,230000.0,18.9035,18.9035,18.6777,18.7508,230000.0
2010-04-06 09:35:00,28.23,28.4,28.22,28.34,119400.0,18.7508,18.8637,18.7441,18.8238,119400.0
2010-04-06 09:40:00,28.34,28.47,28.33,28.42,78500.0,18.8238,18.9102,18.8172,18.877,78500.0
2010-04-06 09:45:00,28.43,28.47,28.37,28.45,96100.0,18.8836,18.9102,18.8437,18.8969,96100.0
2010-04-06 09:50:00,28.44,28.47,28.37,28.37,65100.0,18.8902,18.9102,18.8437,18.8437,65100.0
2010-04-06 09:55:00,28.37,28.37,28.3,28.33,81400.0,18.8437,18.8437,18.7973,18.8172,81400.0
2010-04-06 10:00:00,28.32,28.34,28.25,28.33,77400.0,18.8105,18.8238,18.764,18.8172,77400.0
2010-04-06 10:05:00,28.32,28.36,28.26,28.28,85100.0,18.8105,18.8371,18.7707,18.784,85100.0
2010-04-06 10:10:00,28.28,28.29,28.25,28.26,58200.0,18.784,18.7906,18.764,18.7707,58200.0
2010-04-06 10:15:00,28.27,28.35,28.26,28.34,105500.0,18.7773,18.8305,18.7707,18.8238,105500.0
2010-04-06 10:20:00,28.35,28.35,28.27,28.28,51200.0,18.8305,18.8305,18.7773,18.784,51200.0
2010-04-06 10:25:00,28.27,28.34,28.27,28.34,56200.0,18.7773,18.8238,18.7773,18.8238,56200.0
2010-04-06 10:30:00,28.34,28.39,28.31,28.33,75700.0,18.8238,18.857,18.8039,18.8172,75700.0
2010-04-06 10:35:00,28.33,28.34,28.28,28.29,53700.0,18.8172,18.8238,18.784,18.7906,53700.0
2010-04-06 10:40:00,28.28,28.34,28.27,28.31,93600.0,18.784,18.8238,18.7773,18.8039,93600.0
2010-04-06 10:45:00,28.32,28.38,28.3,28.38,104800.0,18.8105,18.8504,18.7973,18.8504,104800.0
2010-04-06 10:50:00,28.38,28.41,28.36,28.37,113600.0,18.8504,18.8703,18.8371,18.8437,113600.0
2010-04-06 10:55:00,28.36,28.39,28.36,28.39,87900.0,18.8371,18.857,18.8371,18.857,87900.0
2010-04-06 11:00:00,28.39,28.39,28.34,28.36,175400.0,18.857,18.857,18.8238,18.8371,175400.0
2010-04-06 11:05:00,28.35,28.39,28.33,28.39,105000.0,18.8305,18.857,18.8172,18.857,105000.0
2010-04-06 11:10:00,28.39,28.43,28.38,28.42,90400.0,18.857,18.8836,18.8504,18.877,90400.0
2010-04-06 11:15:00,28.42,28.48,28.41,28.47,112900.0,18.877,18.9168,18.8703,18.9102,112900.0
2010-04-06 11:20:00,28.47,28.47,28.39,28.39,76300.0,18.9102,18.9102,18.857,18.857,76300.0
2010-04-06 11:25:00,28.4,28.41,28.37,28.39,76500.0,18.8637,18.8703,18.8437,18.857,76500.0
2010-04-06 11:30:00,28.4,28.42,28.37,28.41,96600.0,18.8637,18.877,18.8437,18.8703,96600.0
2010-04-06 11:35:00,28.41,28.42,28.4,28.41,35700.0,18.8703,18.877,18.8637,18.8703,35700.0
2010-04-06 11:40:00,28.41,28.41,28.37,28.38,104400.0,18.8703,18.8703,18.8437,18.8504,104400.0
2010-04-06 11:45:00,28.38,28.38,28.36,28.37,51500.0,18.8504,18.8504,18.8371,18.8437,51500.0
2010-04-06 11:50:00,28.37,28.39,28.35,28.36,64100.0,18.8437,18.857,18.8305,18.8371,64100.0
2010-04-06 11:55:00,28.35,28.38,28.35,28.37,58900.0,18.8305,18.8504,18.8305,18.8437,58900.0
2010-04-06 12:00:00,28.37,28.44,28.37,28.43,129400.0,18.8437,18.8902,18.8437,18.8836,129400.0
2010-04-06 12:05:00,28.43,28.44,28.41,28.42,58900.0,18.8836,18.8902,18.8703,18.877,58900.0
2010-04-06 12:10:00,28.42,28.42,28.39,28.39,45600.0,18.877,18.877,18.857,18.857,45600.0
2010-04-06 12:15:00,28.39,28.41,28.39,28.4,68500.0,18.857,18.8703,18.857,18.8637,68500.0
2010-04-06 12:20:00,28.39,28.4,28.37,28.37,16500.0,18.857,18.8637,18.8437,18.8437,16500.0
2010-04-06 12:25:00,28.38,28.41,28.37,28.41,76700.0,18.8504,18.8703,18.8437,18.8703,76700.0
2010-04-06 12:30:00,28.4,28.41,28.38,28.39,28100.0,18.8637,18.8703,18.8504,18.857,28100.0
2010-04-06 12:35:00,28.39,28.39,28.38,28.39,23200.0,18.857,18.857,18.8504,18.857,23200.0
2010-04-06 12:40:00,28.39,28.39,28.38,28.38,35500.0,18.857,18.857,18.8504,18.8504,35500.0
2010-04-06 12:45:00,28.39,28.39,28.38,28.38,39600.0,18.857,18.857,18.8504,18.8504,39600.0
2010-04-06 12:50:00,28.39,28.41,28.38,28.39,88500.0,18.857,18.8703,18.8504,18.857,88500.0
2010-04-06 12:55:00,28.4,28.4,28.36,28.36,14600.0,18.8637,18.8637,18.8371,18.8371,14600.0
2010-04-06 13:00:00,28.36,28.37,28.36,28.36,24100.0,18.8371,18.8437,18.8371,18.8371,24100.0
2010-04-06 13:05:00,28.36,28.37,28.35,28.36,52900.0,18.8371,18.8437,18.8305,18.8371,52900.0
2010-04-06 13:10:00,28.36,28.4,28.36,28.38,107400.0,18.8371,18.8637,18.8371,18.8504,107400.0
2010-04-06 13:15:00,28.39,28.39,28.36,28.36,64200.0,18.857,18.857,18.8371,18.8371,64200.0
2010-04-06 13:20:00,28.36,28.37,28.35,28.35,45500.0,18.8371,18.8437,18.8305,18.8305,45500.0
2010-04-06 13:25:00,28.35,28.35,28.31,28.31,80600.0,18.8305,18.8305,18.8039,18.8039,80600.0
2010-04-06 13:30:00,28.31,28.32,28.31,28.32,34000.0,18.8039,18.8105,18.8039,18.8105,34000.0
2010-04-06 13:35:00,28.31,28.32,28.3,28.31,77400.0,18.8039,18.8105,18.7973,18.8039,77400.0
2010-04-06 13:40:00,28.31,28.31,28.29,28.29,45000.0,18.8039,18.8039,18.7906,18.7906,45000.0
2010-04-06 13:45:00,28.29,28.3,28.27,28.27,59800.0,18.7906,18.7973,18.7773,18.7773,59800.0
2010-04-06 13:50:00,28.27,28.3,28.27,28.29,41200.0,18.7773,18.7973,18.7773,18.7906,41200.0
2010-04-06 13:55:00,28.3,28.3,28.28,28.28,33000.0,18.7973,18.7973,18.784,18.784,33000.0
2010-04-06 14:00:00,28.28,28.3,28.27,28.29,90200.0,18.784,18.7973,18.7773,18.7906,90200.0
2010-04-06 14:05:00,28.3,28.33,28.29,28.3,45800.0,18.7973,18.8172,18.7906,18.7973,45800.0
2010-04-06 14:10:00,28.3,28.33,28.3,28.33,62300.0,18.7973,18.8172,18.7973,18.8172,62300.0
2010-04-06 14:15:00,28.32,28.34,28.3,28.31,96000.0,18.8105,18.8238,18.7973,18.8039,96000.0
2010-04-06 14:20:00,28.3,28.31,28.29,28.29,251600.0,18.7973,18.8039,18.7906,18.7906,251600.0
2010-04-06 14:25:00,28.3,28.32,28.29,28.31,47800.0,18.7973,18.8105,18.7906,18.8039,47800.0
2010-04-06 14:30:00,28.32,28.34,28.31,28.34,59300.0,18.8105,18.8238,18.8039,18.8238,59300.0
2010-04-06 14:35:00,28.34,28.34,28.32,28.32,49700.0,18.8238,18.8238,18.8105,18.8105,49700.0
2010-04-06 14:40:00,28.32,28.33,28.28,28.28,57500.0,18.8105,18.8172,18.784,18.784,57500.0
2010-04-06 14:45:00,28.29,28.29,28.27,28.27,58200.0,18.7906,18.7906,18.7773,18.7773,58200.0
2010-04-06 14:50:00,28.27,28.29,28.27,28.28,128600.0,18.7773,18.7906,18.7773,18.784,128600.0
2010-04-06 14:55:00,28.27,28.28,28.25,28.26,89300.0,18.7773,18.784,18.764,18.7707,89300.0
2010-04-06 15:00:00,28.27,28.27,28.24,28.25,262300.0,18.7773,18.7773,18.7574,18.764,262300.0
2010-04-06 15:05:00,28.25,28.25,28.24,28.24,35400.0,18.764,18.764,18.7574,18.7574,35400.0
2010-04-06 15:10:00,28.24,28.25,28.24,28.24,35300.0,18.7574,18.764,18.7574,18.7574,35300.0
2010-04-06 15:15:00,28.24,28.25,28.22,28.23,147000.0,18.7574,18.764,18.7441,18.7508,147000.0
2010-04-06 15:20:00,28.24,28.25,28.21,28.22,126500.0,18.7574,18.764,18.7375,18.7441,126500.0
2010-04-06 15:25:00,28.22,28.23,28.2,28.2,73700.0,18.7441,18.7508,18.7308,18.7308,73700.0
2010-04-06 15:30:00,28.2,28.21,28.19,28.19,136800.0,18.7308,18.7375,18.7242,18.7242,136800.0
2010-04-06 15:35:00,28.19,28.2,28.18,28.19,143700.0,18.7242,18.7308,18.7175,18.7242,143700.0
2010-04-06 15:40:00,28.18,28.19,28.17,28.17,102200.0,18.7175,18.7242,18.7109,18.7109,102200.0
2010-04-06 15:45:00,28.17,28.2,28.17,28.19,167400.0,18.7109,18.7308,18.7109,18.7242,167400.0
2010-04-06 15:50:00,28.19,28.2,28.17,28.17,200800.0,18.7242,18.7308,18.7109,18.7109,200800.0
2010-04-06 15:55:00,28.18,28.23,28.17,28.23,514300.0,18.7175,18.7508,18.7109,18.7508,514300.0
2010-04-07 09:30:00,28.11,28.28,28.03,28.2,206200.0,18.6711,18.784,18.6179,18.7308,206200.0
2010-04-07 09:35:00,28.2,28.24,28.17,28.21,102300.0,18.7308,18.7574,18.7109,18.7375,102300.0
2010-04-07 09:40:00,28.19,28.21,28.18,28.2,36600.0,18.7242,18.7375,18.7175,18.7308,36600.0
2010-04-07 09:45:00,28.2,28.27,28.17,28.27,68000.0,18.7308,18.7773,18.7109,18.7773,68000.0
2010-04-07 09:50:00,28.27,28.31,28.25,28.29,64300.0,18.7773,18.8039,18.764,18.7906,64300.0
2010-04-07 09:55:00,28.29,28.31,28.27,28.28,56900.0,18.7906,18.8039,18.7773,18.784,56900.0
2010-04-07 10:00:00,28.28,28.3,28.25,28.25,42200.0,18.784,18.7973,18.764,18.764,42200.0
2010-04-07 10:05:00,28.26,28.29,28.25,28.26,81400.0,18.7707,18.7906,18.764,18.7707,81400.0
2010-04-07 10:10:00,28.26,28.28,28.24,28.25,76800.0,18.7707,18.784,18.7574,18.764,76800.0
2010-04-07 10:15:00,28.25,28.28,28.24,28.27,50700.0,18.764,18.784,18.7574,18.7773,50700.0
2010-04-07 10:20:00,28.26,28.28,28.21,28.24,97300.0,18.7707,18.784,18.7375,18.7574,97300.0
2010-04-07 10:25:00,28.25,28.28,28.24,28.25,39500.0,18.764,18.784,18.7574,18.764,39500.0
2010-04-07 10:30:00,28.24,28.25,28.2,28.24,39900.0,18.7574,18.764,18.7308,18.7574,39900.0
2010-04-07 10:35:00,28.24,28.24,28.21,28.22,96900.0,18.7574,18.7574,18.7375,18.7441,96900.0
2010-04-07 10:40:00,28.22,28.22,28.2,28.21,45900.0,18.7441,18.7441,18.7308,18.7375,45900.0
2010-04-07 10:45:00,28.2,28.22,28.17,28.18,56100.0,18.7308,18.7441,18.7109,18.7175,56100.0
2010-04-07 10:50:00,28.18,28.2,28.14,28.16,113500.0,18.7175,18.7308,18.691,18.7043,113500.0
2010-04-07 10:55:00,28.15,28.18,28.15,28.18,41400.0,18.6976,18.7175,18.6976,18.7175,41400.0
2010-04-07 11:00:00,28.18,28.21,28.15,28.21,56800.0,18.7175,18.7375,18.6976,18.7375,56800.0
2010-04-07 11:05:00,28.21,28.26,28.21,28.25,54600.0,18.7375,18.7707,18.7375,18.764,54600.0
2010-04-07 11:10:00,28.25,28.25,28.24,28.25,87700.0,18.764,18.764,18.7574,18.764,87700.0
2010-04-07 11:15:00,28.24,28.28,28.24,28.25,99800.0,18.7574,18.784,18.7574,18.764,99800.0
2010-04-07 11:20:00,28.25,28.26,28.24,28.24,60300.0,18.764,18.7707,18.7574,18.7574,60300.0
2010-04-07 11:25:00,28.24,28.24,28.2,28.22,35500.0,18.7574,18.7574,18.7308,18.7441,35500.0
2010-04-07 11:30:00,28.22,28.24,28.2,28.23,117400.0,18.7441,18.7574,18.7308,18.7508,117400.0
2010-04-07 11:35:00,28.23,28.24,28.22,28.23,67800.0,18.7508,18.7574,18.7441,18.7508,67800.0
2010-04-07 11:40:00,28.24,28.24,28.2,28.2,25000.0,18.7574,18.7574,18.7308,18.7308,25000.0
2010-04-07 11:45:00,28.21,28.23,28.21,28.22,75300.0,18.7375,18.7508,18.7375,18.7441,75300.0
2010-04-07 11:50:00,28.23,28.25,28.22,28.24,347000.0,18.7508,18.764,18.7441,18.7574,347000.0
2010-04-07 11:55:00,28.25,28.25,28.21,28.23,42700.0,18.764,18.764,18.7375,18.7508,42700.0
2010-04-07 12:00:00,28.24,28.25,28.22,28.23,63700.0,18.7574,18.764,18.7441,18.7508,63700.0
2010-04-07 12:05:00,28.23,28.24,28.22,28.24,20900.0,18.7508,18.7574,18.7441,18.7574,20900.0
2010-04-07 12:10:00,28.23,28.25,28.23,28.25,51400.0,18.7508,18.764,18.7508,18.764,51400.0
2010-04-07 12:15:00,28.25,28.26,28.24,28.25,60400.0,18.764,18.7707,18.7574,18.764,60400.0
2010-04-07 12:20:00,28.26,28.28,28.25,28.26,27600.0,18.7707,18.784,18.764,18.7707,27600.0
2010-04-07 12:25:00,28.26,28.28,28.26,28.26,30300.0,18.7707,18.784,18.7707,18.7707,30300.0
2010-04-07 12:30:00,28.27,28.27,28.25,28.25,14100.0,18.7773,18.7773,18.764,18.764,14100.0
2010-04-07 12:35:00,28.25,28.26,28.25,28.25,20000.0,18.764,18.7707,18.764,18.764,20000.0
2010-04-07 12:40:00,28.25,28.26,28.25,28.25,15500.0,18.764,18.7707,18.764,18.764,15500.0
2010-04-07 12:45:00,28.25,28.26,28.25,28.25,53600.0,18.764,18.7707,18.764,18.764,53600.0
2010-04-07 12:50:00,28.25,28.26,28.23,28.24,74800.0,18.764,18.7707,18.7508,18.7574,74800.0
2010-04-07 12:55:00,28.25,28.25,28.24,28.25,28000.0,18.764,18.764,18.7574,18.764,28000.0
2010-04-07 13:00:00,28.25,28.27,28.24,28.25,77900.0,18.764,18.7773,18.7574,18.764,77900.0
2010-04-07 13:05:00,28.25,28.31,28.24,28.29,56700.0,18.764,18.8039,18.7574,18.7906,56700.0
2010-04-07 13:10:00,28.29,28.3,28.26,28.29,65700.0,18.7906,18.7973,18.7707,18.7906,65700.0
2010-04-07 13:15:00,28.29,28.29,28.25,28.25,89800.0,18.7906,18.7906,18.764,18.764,89800.0
2010-04-07 13:20:00,28.25,28.29,28.24,28.28,112300.0,18.764,18.7906,18.7574,18.784,112300.0
2010-04-07 13:25:00,28.28,28.29,28.25,28.28,42600.0,18.784,18.7906,18.764,18.784,42600.0
2010-04-07 13:30:00,28.27,28.29,28.26,28.27,74700.0,18.7773,18.7906,18.7707,18.7773,74700.0
2010-04-07 13:35:00,28.27,28.28,28.27,28.27,14900.0,18.7773,18.784,18.7773,18.7773,14900.0
2010-04-07 13:40:00,28.27,28.3,28.25,28.25,55900.0,18.7773,18.7973,18.764,18.764,55900.0
2010-04-07 13:45:00,28.24,28.25,28.21,28.23,47000.0,18.7574,18.764,18.7375,18.7508,47000.0
2010-04-07 13:50:00,28.24,28.24,28.23,28.23,22100.0,18.7574,18.7574,18.7508,18.7508,22100.0
2010-04-07 13:55:00,28.24,28.28,28.23,28.27,43600.0,18.7574,18.784,18.7508,18.7773,43600.0
2010-04-07 14:00:00,28.28,28.29,28.25,28.26,36700.0,18.784,18.7906,18.764,18.7707,36700.0
2010-04-07 14:05:00,28.26,28.29,28.25,28.29,33700.0,18.7707,18.7906,18.764,18.7906,33700.0
2010-04-07 14:10:00,28.29,28.34,28.27,28.33,263300.0,18.7906,18.8238,18.7773,18.8172,263300.0
2010-04-07 14:15:00,28.34,28.34,28.31,28.31,90800.0,18.8238,18.8238,18.8039,18.8039,90800.0
2010-04-07 14:20:00,28.31,28.32,28.27,28.32,57300.0,18.8039,18.8105,18.7773,18.8105,57300.0
2010-04-07 14:25:00,28.32,28.33,28.3,28.33,60900.0,18.8105,18.8172,18.7973,18.8172,60900.0
2010-04-07 14:30:00,28.33,28.34,28.29,28.3,62600.0,18.8172,18.8238,18.7906,18.7973,62600.0
2010-04-07 14:35:00,28.3,28.31,28.29,28.31,21400.0,18.7973,18.8039,18.7906,18.8039,21400.0
2010-04-07 14:40:00,28.3,28.31,28.29,28.29,26100.0,18.7973,18.8039,18.7906,18.7906,26100.0
2010-04-07 14:45:00,28.29,28.3,28.26,28.26,34400.0,18.7906,18.7973,18.7707,18.7707,34400.0
2010-04-07 14:50:00,28.26,28.28,28.25,28.25,33000.0,18.7707,18.784,18.764,18.764,33000.0
2010-04-07 14:55:00,28.25,28.26,28.22,28.25,51600.0,18.764,18.7707,18.7441,18.764,51600.0
2010-04-07 15:00:00,28.24,28.26,28.2,28.23,159600.0,18.7574,18.7707,18.7308,18.7508,159600.0
2010-04-07 15:05:00,28.23,28.23,28.16,28.18,62400.0,18.7508,18.7508,18.7043,18.7175,62400.0
2010-04-07 15:10:00,28.17,28.19,28.14,28.16,149200.0,18.7109,18.7242,18.691,18.7043,149200.0
2010-04-07 15:15:00,28.17,28.19,28.15,28.19,48800.0,18.7109,18.7242,18.6976,18.7242,48800.0
2010-04-07 15:20:00,28.18,28.2,28.18,28.19,100300.0,18.7175,18.7308,18.7175,18.7242,100300.0
2010-04-07 15:25:00,28.18,28.2,28.18,28.19,28500.0,18.7175,18.7308,18.7175,18.7242,28500.0
2010-04-07 15:30:00,28.18,28.19,28.18,28.18,38100.0,18.7175,18.7242,18.7175,18.7175,38100.0
2010-04-07 15:35:00,28.18,28.21,28.16,28.21,110900.0,18.7175,18.7375,18.7043,18.7375,110900.0
2010-04-07 15:40:00,28.2,28.21,28.2,28.2,38200.0,18.7308,18.7375,18.7308,18.7308,38200.0
2010-04-07 15:45:00,28.2,28.2,28.16,28.17,116200.0,18.7308,18.7308,18.7043,18.7109,116200.0
2010-04-07 15:50:00,28.16,28.29,28.16,28.17,197600.0,18.7043,18.7906,18.7043,18.7109,197600.0
2010-04-07 15:55:00,28.17,28.25,28.17,28.25,355600.0,18.7109,18.764,18.7109,18.764,355600.0
2010-04-08 09:30:00,28.13,28.19,28.06,28.16,143900.0,18.6843,18.7242,18.6378,18.7043,143900.0
2010-04-08 09:35:00,28.16,28.17,28.11,28.12,135300.0,18.7043,18.7109,18.6711,18.6777,135300.0
2010-04-08 09:40:00,28.12,28.14,28.1,28.14,87700.0,18.6777,18.691,18.6644,18.691,87700.0
2010-04-08 09:45:00,28.14,28.19,28.13,28.19,64500.0,18.691,18.7242,18.6843,18.7242,64500.0
2010-04-08 09:50:00,28.19,28.23,28.14,28.2,61000.0,18.7242,18.7508,18.691,18.7308,61000.0
2010-04-08 09:55:00,28.2,28.21,28.08,28.13,79700.0,18.7308,18.7375,18.6511,18.6843,79700.0
2010-04-08 10:00:00,28.14,28.18,28.12,28.17,52300.0,18.691,18.7175,18.6777,18.7109,52300.0
2010-04-08 10:05:00,28.17,28.22,28.15,28.18,106900.0,18.7109,18.7441,18.6976,18.7175,106900.0
2010-04-08 10:10:00,28.18,28.19,28.15,28.17,46700.0,18.7175,18.7242,18.6976,18.7109,46700.0
2010-04-08 10:15:00,28.17,28.2,28.17,28.19,27700.0,18.7109,18.7308,18.7109,18.7242,27700.0
2010-04-08 10:20:00,28.19,28.23,28.19,28.22,35100.0,18.7242,18.7508,18.7242,18.7441,35100.0
2010-04-08 10:25:00,28.23,28.27,28.2,28.23,85900.0,18.7508,18.7773,18.7308,18.7508,85900.0
2010-04-08 10:30:00,28.23,28.27,28.2,28.26,308400.0,18.7508,18.7773,18.7308,18.7707,308400.0
2010-04-08 10:35:00,28.27,28.29,28.25,28.26,108300.0,18.7773,18.7906,18.764,18.7707,108300.0
2010-04-08 10:40:00,28.25,28.26,28.22,28.24,48200.0,18.764,18.7707,18.7441,18.7574,48200.0
2010-04-08 10:45:00,28.24,28.24,28.19,28.19,56400.0,18.7574,18.7574,18.7242,18.7242,56400.0
2010-04-08 10:50:00,28.19,28.22,28.19,28.22,18900.0,18.7242,18.7441,18.7242,18.7441,18900.0
2010-04-08 10:55:00,28.22,28.22,28.19,28.21,39900.0,18.7441,18.7441,18.7242,18.7375,39900.0
2010-04-08 11:00:00,28.21,28.24,28.2,28.21,67300.0,18.7375,18.7574,18.7308,18.7375,67300.0
2010-04-08 11:05:00,28.21,28.23,28.2,28.21,69400.0,18.7375,18.7508,18.7308,18.7375,69400.0
2010-04-08 11:10:00,28.22,28.22,28.2,28.2,41100.0,18.7441,18.7441,18.7308,18.7308,41100.0
2010-04-08 11:15:00,28.21,28.21,28.2,28.21,20300.0,18.7375,18.7375,18.7308,18.7375,20300.0
2010-04-08 11:20:00,28.2,28.23,28.2,28.2,58600.0,18.7308,18.7508,18.7308,18.7308,58600.0
2010-04-08 11:25:00,28.2,28.21,28.16,28.16,56000.0,18.7308,18.7375,18.7043,18.7043,56000.0
2010-04-08 11:30:00,28.16,28.2,28.16,28.17,48000.0,18.7043,18.7308,18.7043,18.7109,48000.0
2010-04-08 11:35:00,28.17,28.2,28.17,28.2,20000.0,18.7109,18.7308,18.7109,18.7308,20000.0
2010-04-08 11:40:00,28.2,28.2,28.19,28.19,8000.0,18.7308,18.7308,18.7242,18.7242,8000.0
2010-04-08 11:45:00,28.19,28.19,28.15,28.16,39400.0,18.7242,18.7242,18.6976,18.7043,39400.0
2010-04-08 11:50:00,28.15,28.17,28.15,28.15,61600.0,18.6976,18.7109,18.6976,18.6976,61600.0
2010-04-08 11:55:00,28.16,28.16,28.12,28.12,81300.0,18.7043,18.7043,18.6777,18.6777,81300.0
2010-04-08 12:00:00,28.13,28.13,28.08,28.08,66300.0,18.6843,18.6843,18.6511,18.6511,66300.0
2010-04-08 12:05:00,28.08,28.11,28.08,28.09,51600.0,18.6511,18.6711,18.6511,18.6578,51600.0
2010-04-08 12:10:00,28.09,28.1,28.09,28.09,34600.0,18.6578,18.6644,18.6578,18.6578,34600.0
2010-04-08 12:15:00,28.1,28.11,28.08,28.09,35000.0,18.6644,18.6711,18.6511,18.6578,35000.0
2010-04-08 12:20:00,28.09,28.1,28.09,28.1,11100.0,18.6578,18.6644,18.6578,18.6644,11100.0
2010-04-08 12:25:00,28.09,28.11,28.09,28.1,35200.0,18.6578,18.6711,18.6578,18.6644,35200.0
2010-04-08 12:30:00,28.1,28.1,28.05,28.07,92200.0,18.6644,18.6644,18.6312,18.6445,92200.0
2010-04-08 12:35:00,28.08,28.08,28.07,28.07,11100.0,18.6511,18.6511,18.6445,18.6445,11100.0
2010-04-08 12:40:00,28.08,28.08,28.05,28.06,26400.0,18.6511,18.6511,18.6312,18.6378,26400.0
2010-04-08 12:45:00,28.05,28.07,28.05,28.06,42100.0,18.6312,18.6445,18.6312,18.6378,42100.0
2010-04-08 12:50:00,28.06,28.07,28.05,28.06,32300.0,18.6378,18.6445,18.6312,18.6378,32300.0
2010-04-08 12:55:00,28.06,28.07,28.06,28.07,10800.0,18.6378,18.6445,18.6378,18.6445,10800.0
2010-04-08 13:00:00,28.06,28.1,28.06,28.08,64700.0,18.6378,18.6644,18.6378,18.6511,64700.0
2010-04-08 13:05:00,28.08,28.08,28.07,28.07,4000.0,18.6511,18.6511,18.6445,18.6445,4000.0
2010-04-08 13:10:00,28.08,28.09,28.07,28.09,42200.0,18.6511,18.6578,18.6445,18.6578,42200.0
2010-04-08 13:15:00,28.09,28.1,28.04,28.05,79200.0,18.6578,18.6644,18.6246,18.6312,79200.0
2010-04-08 13:20:00,28.04,28.06,28.04,28.06,69700.0,18.6246,18.6378,18.6246,18.6378,69700.0
2010-04-08 13:25:00,28.06,28.06,28.04,28.05,60200.0,18.6378,18.6378,18.6246,18.6312,60200.0
2010-04-08 13:30:00,28.04,28.06,28.04,28.04,58200.0,18.6246,18.6378,18.6246,18.6246,58200.0
2010-04-08 13:35:00,28.05,28.05,28.01,28.02,122500.0,18.6312,18.6312,18.6046,18.6113,122500.0
2010-04-08 13:40:00,28.02,28.06,28.01,28.05,94500.0,18.6113,18.6378,18.6046,18.6312,94500.0
2010-04-08 13:45:00,28.05,28.06,28.04,28.04,92400.0,18.6312,18.6378,18.6246,18.6246,92400.0
2010-04-08 13:50:00,28.05,28.05,28.02,28.02,49200.0,18.6312,18.6312,18.6113,18.6113,49200.0
2010-04-08 13:55:00,28.02,28.06,28.02,28.04,135200.0,18.6113,18.6378,18.6113,18.6246,135200.0
2010-04-08 14:00:00,28.03,28.05,28.01,28.04,89400.0,18.6179,18.6312,18.6046,18.6246,89400.0
2010-04-08 14:05:00,28.04,28.04,28.01,28.02,47800.0,18.6246,18.6246,18.6046,18.6113,47800.0
2010-04-08 14:10:00,28.03,28.05,28.02,28.05,28400.0,18.6179,18.6312,18.6113,18.6312,28400.0
2010-04-08 14:15:00,28.05,28.06,28.02,28.03,56700.0,18.6312,18.6378,18.6113,18.6179,56700.0
2010-04-08 14:20:00,28.04,28.04,28.03,28.03,34400.0,18.6246,18.6246,18.6179,18.6179,34400.0
2010-04-08 14:25:00,28.03,28.03,28.01,28.01,66700.0,18.6179,18.6179,18.6046,18.6046,66700.0
2010-04-08 14:30:00,28.02,28.02,28.0,28.0,139800.0,18.6113,18.6113,18.598,18.598,139800.0
2010-04-08 14:35:00,28.0,28.0,27.99,28.0,55200.0,18.598,18.598,18.5913,18.598,55200.0
2010-04-08 14:40:00,28.0,28.06,27.99,28.06,175500.0,18.598,18.6378,18.5913,18.6378,175500.0
2010-04-08 14:45:00,28.06,28.07,28.04,28.04,52100.0,18.6378,18.6445,18.6246,18.6246,52100.0
2010-04-08 14:50:00,28.05,28.05,28.04,28.05,40700.0,18.6312,18.6312,18.6246,18.6312,40700.0
2010-04-08 14:55:00,28.04,28.07,28.02,28.02,57100.0,18.6246,18.6445,18.6113,18.6113,57100.0
2010-04-08 15:00:00,28.02,28.05,28.01,28.05,105500.0,18.6113,18.6312,18.6046,18.6312,105500.0
2010-04-08 15:05:00,28.05,28.07,28.04,28.04,85400.0,18.6312,18.6445,18.6246,18.6246,85400.0
2010-04-08 15:10:00,28.05,28.07,28.05,28.05,96100.0,18.6312,18.6445,18.6312,18.6312,96100.0
2010-04-08 15:15:00,28.04,28.08,28.04,28.06,84400.0,18.6246,18.6511,18.6246,18.6378,84400.0
2010-04-08 15:20:00,28.05,28.06,28.03,28.05,66200.0,18.6312,18.6378,18.6179,18.6312,66200.0
2010-04-08 15:25:00,28.05,28.05,28.01,28.01,61200.0,18.6312,18.6312,18.6046,18.6046,61200.0
2010-04-08 15:30:00,28.02,28.02,27.97,27.99,204300.0,18.6113,18.6113,18.5781,18.5913,204300.0
2010-04-08 15:35:00,27.99,28.04,27.98,28.03,182400.0,18.5913,18.6246,18.5847,18.6179,182400.0
2010-04-08 15:40:00,28.02,28.04,28.02,28.04,103400.0,18.6113,18.6246,18.6113,18.6246,103400.0
2010-04-08 15:45:00,28.04,28.04,28.01,28.03,93600.0,18.6246,18.6246,18.6046,18.6179,93600.0
2010-04-08 15:50:00,28.03,28.04,28.02,28.04,125300.0,18.6179,18.6246,18.6113,18.6246,125300.0
2010-04-08 15:55:00,28.03,28.06,28.01,28.05,426900.0,18.6179,18.6378,18.6046,18.6312,426900.0
2010-04-09 09:30:00,28.09,28.23,28.08,28.21,81900.0,18.6578,18.7508,18.6511,18.7375,81900.0
2010-04-09 09:35:00,28.22,28.23,28.12,28.12,45200.0,18.7441,18.7508,18.6777,18.6777,45200.0
2010-04-09 09:40:00,28.12,28.16,28.1,28.12,47200.0,18.6777,18.7043,18.6644,18.6777,47200.0
2010-04-09 09:45:00,28.12,28.16,28.1,28.16,33300.0,18.6777,18.7043,18.6644,18.7043,33300.0
2010-04-09 09:50:00,28.15,28.17,28.08,28.11,40800.0,18.6976,18.7109,18.6511,18.6711,40800.0
2010-04-09 09:55:00,28.11,28.12,28.08,28.1,50000.0,18.6711,18.6777,18.6511,18.6644,50000.0
2010-04-09 10:00:00,28.09,28.14,28.09,28.12,21600.0,18.6578,18.691,18.6578,18.6777,21600.0
2010-04-09 10:05:00,28.12,28.19,28.12,28.15,38900.0,18.6777,18.7242,18.6777,18.6976,38900.0
2010-04-09 10:10:00,28.15,28.19,28.14,28.18,68300.0,18.6976,18.7242,18.691,18.7175,68300.0
2010-04-09 10:15:00,28.19,28.19,28.15,28.16,24400.0,18.7242,18.7242,18.6976,18.7043,24400.0
2010-04-09 10:20:00,28.17,28.17,28.12,28.13,57500.0,18.7109,18.7109,18.6777,18.6843,57500.0
2010-04-09 10:25:00,28.12,28.13,28.06,28.12,76200.0,18.6777,18.6843,18.6378,18.6777,76200.0
2010-04-09 10:30:00,28.12,28.14,28.04,28.05,115000.0,18.6777,18.691,18.6246,18.6312,115000.0
2010-04-09 10:35:00,28.04,28.09,28.04,28.09,45000.0,18.6246,18.6578,18.6246,18.6578,45000.0
2010-04-09 10:40:00,28.09,28.17,28.08,28.16,36500.0,18.6578,18.7109,18.6511,18.7043,36500.0
2010-04-09 10:45:00,28.16,28.17,28.12,28.13,20900.0,18.7043,18.7109,18.6777,18.6843,20900.0
2010-04-09 10:50:00,28.13,28.15,28.12,28.13,30900.0,18.6843,18.6976,18.6777,18.6843,30900.0
2010-04-09 10:55:00,28.13,28.13,28.09,28.12,80000.0,18.6843,18.6843,18.6578,18.6777,80000.0
2010-04-09 11:00:00,28.12,28.16,28.11,28.13,74600.0,18.6777,18.7043,18.6711,18.6843,74600.0
2010-04-09 11:05:00,28.13,28.14,28.11,28.11,37500.0,18.6843,18.691,18.6711,18.6711,37500.0
2010-04-09 11:10:00,28.11,28.19,28.11,28.19,41400.0,18.6711,18.7242,18.6711,18.7242,41400.0
2010-04-09 11:15:00,28.19,28.22,28.18,28.18,47700.0,18.7242,18.7441,18.7175,18.7175,47700.0
2010-04-09 11:20:00,28.18,28.2,28.09,28.13,198900.0,18.7175,18.7308,18.6578,18.6843,198900.0
2010-04-09 11:25:00,28.13,28.2,28.13,28.19,27900.0,18.6843,18.7308,18.6843,18.7242,27900.0
2010-04-09 11:30:00,28.18,28.21,28.17,28.17,21600.0,18.7175,18.7375,18.7109,18.7109,21600.0
2010-04-09 11:35:00,28.18,28.2,28.16,28.19,21600.0,18.7175,18.7308,18.7043,18.7242,21600.0
2010-04-09 11:40:00,28.2,28.21,28.18,28.18,41700.0,18.7308,18.7375,18.7175,18.7175,41700.0
2010-04-09 11:45:00,28.17,28.18,28.12,28.13,63000.0,18.7109,18.7175,18.6777,18.6843,63000.0
2010-04-09 11:50:00,28.12,28.14,28.1,28.13,96800.0,18.6777,18.691,18.6644,18.6843,96800.0
2010-04-09 11:55:00,28.14,28.16,28.12,28.13,26800.0,18.691,18.7043,18.6777,18.6843,26800.0
2010-04-09 12:00:00,28.13,28.15,28.13,28.14,12700.0,18.6843,18.6976,18.6843,18.691,12700.0
2010-04-09 12:05:00,28.14,28.16,28.14,28.15,15300.0,18.691,18.7043,18.691,18.6976,15300.0
2010-04-09 12:10:00,28.16,28.2,28.15,28.2,36900.0,18.7043,18.7308,18.6976,18.7308,36900.0
2010-04-09 12:15:00,28.2,28.2,28.18,28.2,20300.0,18.7308,18.7308,18.7175,18.7308,20300.0
2010-04-09 12:20:00,28.2,28.22,28.19,28.22,25000.0,18.7308,18.7441,18.7242,18.7441,25000.0
2010-04-09 12:25:00,28.21,28.22,28.2,28.21,12000.0,18.7375,18.7441,18.7308,18.7375,12000.0
2010-04-09 12:30:00,28.21,28.22,28.2,28.2,23100.0,18.7375,18.7441,18.7308,18.7308,23100.0
2010-04-09 12:35:00,28.21,28.23,28.2,28.22,21100.0,18.7375,18.7508,18.7308,18.7441,21100.0
2010-04-09 12:40:00,28.22,28.23,28.2,28.2,11700.0,18.7441,18.7508,18.7308,18.7308,11700.0
2010-04-09 12:45:00,28.21,28.23,28.18,28.18,35100.0,18.7375,18.7508,18.7175,18.7175,35100.0
2010-04-09 12:50:00,28.17,28.19,28.16,28.19,31300.0,18.7109,18.7242,18.7043,18.7242,31300.0
2010-04-09 12:55:00,28.18,28.2,28.18,28.18,18700.0,18.7175,18.7308,18.7175,18.7175,18700.0
2010-04-09 13:00:00,28.18,28.18,28.15,28.15,26200.0,18.7175,18.7175,18.6976,18.6976,26200.0
2010-04-09 13:05:00,28.15,28.16,28.12,28.14,20700.0,18.6976,18.7043,18.6777,18.691,20700.0
2010-04-09 13:10:00,28.14,28.17,28.13,28.16,16800.0,18.691,18.7109,18.6843,18.7043,16800.0
2010-04-09 13:15:00,28.16,28.17,28.16,28.16,15300.0,18.7043,18.7109,18.7043,18.7043,15300.0
2010-04-09 13:20:00,28.16,28.17,28.15,28.15,15400.0,18.7043,18.7109,18.6976,18.6976,15400.0
2010-04-09 13:25:00,28.16,28.16,28.13,28.13,54400.0,18.7043,18.7043,18.6843,18.6843,54400.0
2010-04-09 13:30:00,28.13,28.15,28.13,28.15,16300.0,18.6843,18.6976,18.6843,18.6976,16300.0
2010-04-09 13:35:00,28.16,28.16,28.13,28.15,63300.0,18.7043,18.7043,18.6843,18.6976,63300.0
2010-04-09 13:40:00,28.15,28.15,28.14,28.15,16100.0,18.6976,18.6976,18.691,18.6976,16100.0
2010-04-09 13:45:00,28.14,28.15,28.12,28.12,66800.0,18.691,18.6976,18.6777,18.6777,66800.0
2010-04-09 13:50:00,28.12,28.15,28.11,28.14,154800.0,18.6777,18.6976,18.6711,18.691,154800.0
2010-04-09 13:55:00,28.14,28.19,28.12,28.13,115700.0,18.691,18.7242,18.6777,18.6843,115700.0
2010-04-09 14:00:00,28.13,28.13,28.11,28.13,54100.0,18.6843,18.6843,18.6711,18.6843,54100.0
2010-04-09 14:05:00,28.13,28.19,28.12,28.19,31700.0,18.6843,18.7242,18.6777,18.7242,31700.0
2010-04-09 14:10:00,28.19,28.23,28.18,28.21,44300.0,18.7242,18.7508,18.7175,18.7375,44300.0
2010-04-09 14:15:00,28.2,28.23,28.2,28.22,31800.0,18.7308,18.7508,18.7308,18.7441,31800.0
2010-04-09 14:20:00,28.22,28.24,28.22,28.24,27200.0,18.7441,18.7574,18.7441,18.7574,27200.0
2010-04-09 14:25:00,28.24,28.26,28.23,28.25,51900.0,18.7574,18.7707,18.7508,18.764,51900.0
2010-04-09 14:30:00,28.26,28.27,28.25,28.26,41700.0,18.7707,18.7773,18.764,18.7707,41700.0
2010-04-09 14:35:00,28.25,28.27,28.25,28.26,29300.0,18.764,18.7773,18.764,18.7707,29300.0
2010-04-09 14:40:00,28.27,28.28,28.25,28.25,24200.0,18.7773,18.784,18.764,18.764,24200.0
2010-04-09 14:45:00,28.25,28.27,28.25,28.27,16400.0,18.764,18.7773,18.764,18.7773,16400.0
2010-04-09 14:50:00,28.27,28.27,28.26,28.26,10600.0,18.7773,18.7773,18.7707,18.7707,10600.0
2010-04-09 14:55:00,28.27,28.27,28.24,28.26,46900.0,18.7773,18.7773,18.7574,18.7707,46900.0
2010-04-09 15:00:00,28.25,28.25,28.24,28.25,32500.0,18.764,18.764,18.7574,18.764,32500.0
2010-04-09 15:05:00,28.25,28.25,28.22,28.23,65700.0,18.764,18.764,18.7441,18.7508,65700.0
2010-04-09 15:10:00,28.23,28.24,28.22,28.24,24100.0,18.7508,18.7574,18.7441,18.7574,24100.0
2010-04-09 15:15:00,28.24,28.24,28.23,28.23,15100.0,18.7574,18.7574,18.7508,18.7508,15100.0
2010-04-09 15:20:00,28.24,28.25,28.23,28.25,26500.0,18.7574,18.764,18.7508,18.764,26500.0
2010-04-09 15:25:00,28.25,28.26,28.24,28.25,27600.0,18.764,18.7707,18.7574,18.764,27600.0
2010-04-09 15:30:00,28.25,28.26,28.24,28.25,97000.0,18.764,18.7707,18.7574,18.764,97000.0
2010-04-09 15:35:00,28.24,28.25,28.23,28.23,39000.0,18.7574,18.764,18.7508,18.7508,39000.0
2010-04-09 15:40:00,28.23,28.25,28.23,28.25,61700.0,18.7508,18.764,18.7508,18.764,61700.0
2010-04-09 15:45:00,28.24,28.25,28.23,28.23,67200.0,18.7574,18.764,18.7508,18.7508,67200.0
2010-04-09 15:50:00,28.24,28.3,28.23,28.3,226900.0,18.7574,18.7973,18.7508,18.7973,226900.0
2010-04-09 15:55:00,28.3,28.3,28.25,28.27,273100.0,18.7973,18.7973,18.764,18.7773,273100.0
2010-04-12 09:30:00,28.16,28.16,28.05,28.09,154800.0,18.7043,18.7043,18.6312,18.6578,154800.0
2010-04-12 09:35:00,28.1,28.2,28.08,28.14,61500.0,18.6644,18.7308,18.6511,18.691,61500.0
2010-04-12 09:40:00,28.14,28.18,28.13,28.18,50300.0,18.691,18.7175,18.6843,18.7175,50300.0
2010-04-12 09:45:00,28.19,28.2,28.14,28.17,44600.0,18.7242,18.7308,18.691,18.7109,44600.0
2010-04-12 09:50:00,28.18,28.2,28.16,28.18,37600.0,18.7175,18.7308,18.7043,18.7175,37600.0
2010-04-12 09:55:00,28.19,28.22,28.09,28.09,109500.0,18.7242,18.7441,18.6578,18.6578,109500.0
2010-04-12 10:00:00,28.09,28.15,28.09,28.14,40400.0,18.6578,18.6976,18.6578,18.691,40400.0
2010-04-12 10:05:00,28.14,28.17,28.14,28.14,23300.0,18.691,18.7109,18.691,18.691,23300.0
2010-04-12 10:10:00,28.15,28.16,28.13,28.14,42800.0,18.6976,18.7043,18.6843,18.691,42800.0
2010-04-12 10:15:00,28.13,28.15,28.11,28.12,36400.0,18.6843,18.6976,18.6711,18.6777,36400.0
2010-04-12 10:20:00,28.13,28.17,28.13,28.16,26600.0,18.6843,18.7109,18.6843,18.7043,26600.0
2010-04-12 10:25:00,28.17,28.18,28.15,28.17,21300.0,18.7109,18.7175,18.6976,18.7109,21300.0
2010-04-12 10:30:00,28.17,28.17,28.09,28.09,41200.0,18.7109,18.7109,18.6578,18.6578,41200.0
2010-04-12 10:35:00,28.09,28.1,28.08,28.09,66200.0,18.6578,18.6644,18.6511,18.6578,66200.0
2010-04-12 10:40:00,28.09,28.11,28.08,28.09,64600.0,18.6578,18.6711,18.6511,18.6578,64600.0
2010-04-12 10:45:00,28.09,28.11,28.08,28.09,39500.0,18.6578,18.6711,18.6511,18.6578,39500.0
2010-04-12 10:50:00,28.1,28.12,28.09,28.11,41000.0,18.6644,18.6777,18.6578,18.6711,41000.0
2010-04-12 10:55:00,28.11,28.12,28.08,28.08,45800.0,18.6711,18.6777,18.6511,18.6511,45800.0
2010-04-12 11:00:00,28.08,28.13,28.08,28.12,28600.0,18.6511,18.6843,18.6511,18.6777,28600.0
2010-04-12 11:05:00,28.12,28.15,28.11,28.14,137900.0,18.6777,18.6976,18.6711,18.691,137900.0
2010-04-12 11:10:00,28.14,28.19,28.13,28.19,53700.0,18.691,18.7242,18.6843,18.7242,53700.0
2010-04-12 11:15:00,28.19,28.2,28.16,28.16,26200.0,18.7242,18.7308,18.7043,18.7043,26200.0
2010-04-12 11:20:00,28.16,28.19,28.14,28.19,34900.0,18.7043,18.7242,18.691,18.7242,34900.0
2010-04-12 11:25:00,28.2,28.22,28.16,28.16,29200.0,18.7308,18.7441,18.7043,18.7043,29200.0
2010-04-12 11:30:00,28.16,28.17,28.12,28.17,37300.0,18.7043,18.7109,18.6777,18.7109,37300.0
2010-04-12 11:35:00,28.16,28.21,28.16,28.21,69000.0,18.7043,18.7375,18.7043,18.7375,69000.0
2010-04-12 11:40:00,28.21,28.28,28.21,28.28,34600.0,18.7375,18.784,18.7375,18.784,34600.0
2010-04-12 11:45:00,28.28,28.28,28.25,28.25,18300.0,18.784,18.784,18.764,18.764,18300.0
2010-04-12 11:50:00,28.24,28.3,28.24,28.29,28300.0,18.7574,18.7973,18.7574,18.7906,28300.0
2010-04-12 11:55:00,28.29,28.29,28.24,28.24,45200.0,18.7906,18.7906,18.7574,18.7574,45200.0
2010-04-12 12:00:00,28.23,28.26,28.23,28.25,17600.0,18.7508,18.7707,18.7508,18.764,17600.0
2010-04-12 12:05:00,28.24,28.25,28.22,28.23,29000.0,18.7574,18.764,18.7441,18.7508,29000.0
2010-04-12 12:10:00,28.24,28.28,28.24,28.28,12000.0,18.7574,18.784,18.7574,18.784,12000.0
2010-04-12 12:15:00,28.28,28.29,28.25,28.27,16600.0,18.784,18.7906,18.764,18.7773,16600.0
2010-04-12 12:20:00,28.27,28.27,28.23,28.23,33300.0,18.7773,18.7773,18.7508,18.7508,33300.0
2010-04-12 12:25:00,28.23,28.25,28.21,28.25,32800.0,18.7508,18.764,18.7375,18.764,32800.0
2010-04-12 12:30:00,28.25,28.26,28.24,28.26,31500.0,18.764,18.7707,18.7574,18.7707,31500.0
2010-04-12 12:35:00,28.26,28.26,28.22,28.22,27500.0,18.7707,18.7707,18.7441,18.7441,27500.0
2010-04-12 12:40:00,28.22,28.23,28.21,28.22,26000.0,18.7441,18.7508,18.7375,18.7441,26000.0
2010-04-12 12:45:00,28.22,28.23,28.2,28.2,38400.0,18.7441,18.7508,18.7308,18.7308,38400.0
2010-04-12 12:50:00,28.2,28.21,28.18,28.2,41200.0,18.7308,18.7375,18.7175,18.7308,41200.0
2010-04-12 12:55:00,28.2,28.24,28.17,28.18,105800.0,18.7308,18.7574,18.7109,18.7175,105800.0
2010-04-12 13:00:00,28.17,28.21,28.17,28.21,40600.0,18.7109,18.7375,18.7109,18.7375,40600.0
2010-04-12 13:05:00,28.21,28.23,28.2,28.23,20600.0,18.7375,18.7508,18.7308,18.7508,20600.0
2010-04-12 13:10:00,28.23,28.25,28.23,28.25,14700.0,18.7508,18.764,18.7508,18.764,14700.0
2010-04-12 13:15:00,28.25,28.27,28.24,28.26,45200.0,18.764,18.7773,18.7574,18.7707,45200.0
2010-04-12 13:20:00,28.27,28.28,28.26,28.28,28200.0,18.7773,18.784,18.7707,18.784,28200.0
2010-04-12 13:25:00,28.28,28.32,28.27,28.32,45000.0,18.784,18.8105,18.7773,18.8105,45000.0
2010-04-12 13:30:00,28.31,28.32,28.28,28.28,36800.0,18.8039,18.8105,18.784,18.784,36800.0
2010-04-12 13:35:00,28.28,28.31,28.28,28.3,23100.0,18.784,18.8039,18.784,18.7973,23100.0
2010-04-12 13:40:00,28.31,28.31,28.29,28.31,26800.0,18.8039,18.8039,18.7906,18.8039,26800.0
2010-04-12 13:45:00,28.31,28.32,28.31,28.31,26500.0,18.8039,18.8105,18.8039,18.8039,26500.0
2010-04-12 13:50:00,28.32,28.32,28.29,28.29,23700.0,18.8105,18.8105,18.7906,18.7906,23700.0
2010-04-12 13:55:00,28.29,28.3,28.28,28.29,22600.0,18.7906,18.7973,18.784,18.7906,22600.0
2010-04-12 14:00:00,28.29,28.3,28.28,28.28,40700.0,18.7906,18.7973,18.784,18.784,40700.0
2010-04-12 14:05:00,28.28,28.3,28.28,28.29,43400.0,18.784,18.7973,18.784,18.7906,43400.0
2010-04-12 14:10:00,28.3,28.3,28.29,28.3,24300.0,18.7973,18.7973,18.7906,18.7973,24300.0
2010-04-12 14:15:00,28.3,28.32,28.29,28.31,47100.0,18.7973,18.8105,18.7906,18.8039,47100.0
2010-04-12 14:20:00,28.31,28.31,28.3,28.31,25800.0,18.8039,18.8039,18.7973,18.8039,25800.0
2010-04-12 14:25:00,28.3,28.31,28.3,28.3,23300.0,18.7973,18.8039,18.7973,18.7973,23300.0
2010-04-12 14:30:00,28.3,28.33,28.3,28.32,55800.0,18.7973,18.8172,18.7973,18.8105,55800.0
2010-04-12 14:35:00,28.32,28.33,28.31,28.33,38300.0,18.8105,18.8172,18.8039,18.8172,38300.0
2010-04-12 14:40:00,28.33,28.34,28.29,28.31,49000.0,18.8172,18.8238,18.7906,18.8039,49000.0
2010-04-12 14:45:00,28.3,28.32,28.3,28.32,43100.0,18.7973,18.8105,18.7973,18.8105,43100.0
2010-04-12 14:50:00,28.33,28.34,28.33,28.33,48000.0,18.8172,18.8238,18.8172,18.8172,48000.0
2010-04-12 14:55:00,28.34,28.34,28.32,28.32,36600.0,18.8238,18.8238,18.8105,18.8105,36600.0
2010-04-12 15:00:00,28.33,28.33,28.32,28.32,20800.0,18.8172,18.8172,18.8105,18.8105,20800.0
2010-04-12 15:05:00,28.32,28.34,28.31,28.33,71500.0,18.8105,18.8238,18.8039,18.8172,71500.0
2010-04-12 15:10:00,28.33,28.34,28.33,28.33,32000.0,18.8172,18.8238,18.8172,18.8172,32000.0
2010-04-12 15:15:00,28.33,28.34,28.33,28.34,33800.0,18.8172,18.8238,18.8172,18.8238,33800.0
2010-04-12 15:20:00,28.33,28.34,28.3,28.3,45100.0,18.8172,18.8238,18.7973,18.7973,45100.0
2010-04-12 15:25:00,28.31,28.35,28.3,28.35,76500.0,18.8039,18.8305,18.7973,18.8305,76500.0
2010-04-12 15:30:00,28.35,28.35,28.32,28.32,59100.0,18.8305,18.8305,18.8105,18.8105,59100.0
2010-04-12 15:35:00,28.32,28.34,28.31,28.34,75500.0,18.8105,18.8238,18.8039,18.8238,75500.0
2010-04-12 15:40:00,28.34,28.35,28.31,28.31,70900.0,18.8238,18.8305,18.8039,18.8039,70900.0
2010-04-12 15:45:00,28.32,28.33,28.29,28.32,138300.0,18.8105,18.8172,18.7906,18.8105,138300.0
2010-04-12 15:50:00,28.33,28.36,28.32,28.36,136800.0,18.8172,18.8371,18.8105,18.8371,136800.0
2010-04-12 15:55:00,28.35,28.36,28.35,28.36,139700.0,18.8305,18.8371,18.8305,18.8371,139700.0
2010-04-13 09:30:00,28.36,28.5,28.34,28.44,163400.0,18.8371,18.9301,18.8238,18.8902,163400.0
2010-04-13 09:35:00,28.44,28.44,28.36,28.37,60800.0,18.8902,18.8902,18.8371,18.8437,60800.0
2010-04-13 09:40:00,28.36,28.43,28.36,28.42,56200.0,18.8371,18.8836,18.8371,18.877,56200.0
2010-04-13 09:45:00,28.42,28.43,28.39,28.42,90400.0,18.877,18.8836,18.857,18.877,90400.0
2010-04-13 09:50:00,28.42,28.44,28.42,28.43,52700.0,18.877,18.8902,18.877,18.8836,52700.0
2010-04-13 09:55:00,28.44,28.45,28.32,28.32,144000.0,18.8902,18.8969,18.8105,18.8105,144000.0
2010-04-13 10:00:00,28.32,28.33,28.19,28.2,237400.0,18.8105,18.8172,18.7242,18.7308,237400.0
2010-04-13 10:05:00,28.2,28.24,28.17,28.23,126700.0,18.7308,18.7574,18.7109,18.7508,126700.0
2010-04-13 10:10:00,28.24,28.24,28.19,28.22,51600.0,18.7574,18.7574,18.7242,18.7441,51600.0
2010-04-13 10:15:00,28.22,28.23,28.17,28.17,96400.0,18.7441,18.7508,18.7109,18.7109,96400.0
2010-04-13 10:20:00,28.17,28.18,28.1,28.1,101200.0,18.7109,18.7175,18.6644,18.6644,101200.0
2010-04-13 10:25:00,28.11,28.13,28.07,28.07,72000.0,18.6711,18.6843,18.6445,18.6445,72000.0
2010-04-13 10:30:00,28.07,28.1,28.03,28.06,113700.0,18.6445,18.6644,18.6179,18.6378,113700.0
2010-04-13 10:35:00,28.07,28.15,28.07,28.14,77500.0,18.6445,18.6976,18.6445,18.691,77500.0
2010-04-13 10:40:00,28.15,28.2,28.13,28.2,67200.0,18.6976,18.7308,18.6843,18.7308,67200.0
2010-04-13 10:45:00,28.2,28.21,28.11,28.12,72300.0,18.7308,18.7375,18.6711,18.6777,72300.0
2010-04-13 10:50:00,28.12,28.16,28.11,28.16,35000.0,18.6777,18.7043,18.6711,18.7043,35000.0
2010-04-13 10:55:00,28.17,28.17,28.12,28.13,29300.0,18.7109,18.7109,18.6777,18.6843,29300.0
2010-04-13 11:00:00,28.14,28.16,28.13,28.15,20200.0,18.691,18.7043,18.6843,18.6976,20200.0
2010-04-13 11:05:00,28.15,28.17,28.13,28.13,40200.0,18.6976,18.7109,18.6843,18.6843,40200.0
2010-04-13 11:10:00,28.14,28.14,28.08,28.1,49000.0,18.691,18.691,18.6511,18.6644,49000.0
2010-04-13 11:15:00,28.1,28.13,28.09,28.13,39500.0,18.6644,18.6843,18.6578,18.6843,39500.0
2010-04-13 11:20:00,28.13,28.18,28.13,28.15,34300.0,18.6843,18.7175,18.6843,18.6976,34300.0
2010-04-13 11:25:00,28.14,28.14,28.13,28.13,22400.0,18.691,18.691,18.6843,18.6843,22400.0
2010-04-13 11:30:00,28.13,28.14,28.09,28.13,30300.0,18.6843,18.691,18.6578,18.6843,30300.0
2010-04-13 11:35:00,28.13,28.14,28.09,28.11,33500.0,18.6843,18.691,18.6578,18.6711,33500.0
2010-04-13 11:40:00,28.12,28.15,28.11,28.12,27000.0,18.6777,18.6976,18.6711,18.6777,27000.0
2010-04-13 11:45:00,28.12,28.16,28.11,28.15,48300.0,18.6777,18.7043,18.6711,18.6976,48300.0
2010-04-13 11:50:00,28.14,28.14,28.09,28.09,24900.0,18.691,18.691,18.6578,18.6578,24900.0
2010-04-13 11:55:00,28.1,28.17,28.1,28.17,39700.0,18.6644,18.7109,18.6644,18.7109,39700.0
2010-04-13 12:00:00,28.17,28.17,28.15,28.16,36500.0,18.7109,18.7109,18.6976,18.7043,36500.0
2010-04-13 12:05:00,28.16,28.19,28.15,28.16,48200.0,18.7043,18.7242,18.6976,18.7043,48200.0
2010-04-13 12:10:00,28.16,28.18,28.15,28.16,27900.0,18.7043,18.7175,18.6976,18.7043,27900.0
2010-04-13 12:15:00,28.16,28.22,28.16,28.22,45900.0,18.7043,18.7441,18.7043,18.7441,45900.0
2010-04-13 12:20:00,28.22,28.23,28.16,28.17,29400.0,18.7441,18.7508,18.7043,18.7109,29400.0
2010-04-13 12:25:00,28.17,28.2,28.17,28.2,13500.0,18.7109,18.7308,18.7109,18.7308,13500.0
2010-04-13 12:30:00,28.19,28.2,28.15,28.15,29900.0,18.7242,18.7308,18.6976,18.6976,29900.0
2010-04-13 12:35:00,28.15,28.16,28.12,28.15,43100.0,18.6976,18.7043,18.6777,18.6976,43100.0
2010-04-13 12:40:00,28.15,28.18,28.15,28.16,22600.0,18.6976,18.7175,18.6976,18.7043,22600.0
2010-04-13 12:45:00,28.17,28.17,28.12,28.14,28300.0,18.7109,18.7109,18.6777,18.691,28300.0
2010-04-13 12:50:00,28.15,28.18,28.14,28.15,18300.0,18.6976,18.7175,18.691,18.6976,18300.0
2010-04-13 12:55:00,28.15,28.19,28.15,28.17,32100.0,18.6976,18.7242,18.6976,18.7109,32100.0
2010-04-13 13:00:00,28.17,28.18,28.15,28.15,14500.0,18.7109,18.7175,18.6976,18.6976,14500.0
2010-04-13 13:05:00,28.15,28.17,28.15,28.16,27500.0,18.6976,18.7109,18.6976,18.7043,27500.0
2010-04-13 13:10:00,28.16,28.18,28.15,28.15,34600.0,18.7043,18.7175,18.6976,18.6976,34600.0
2010-04-13 13:15:00,28.15,28.16,28.14,28.14,25300.0,18.6976,18.7043,18.691,18.691,25300.0
2010-04-13 13:20:00,28.14,28.15,28.12,28.13,26000.0,18.691,18.6976,18.6777,18.6843,26000.0
2010-04-13 13:25:00,28.13,28.16,28.12,28.15,28900.0,18.6843,18.7043,18.6777,18.6976,28900.0
2010-04-13 13:30:00,28.15,28.17,28.15,28.17,8100.0,18.6976,18.7109,18.6976,18.7109,8100.0
2010-04-13 13:35:00,28.17,28.17,28.15,28.17,35800.0,18.7109,18.7109,18.6976,18.7109,35800.0
2010-04-13 13:40:00,28.18,28.21,28.14,28.15,47000.0,18.7175,18.7375,18.691,18.6976,47000.0
2010-04-13 13:45:00,28.15,28.18,28.13,28.17,40800.0,18.6976,18.7175,18.6843,18.7109,40800.0
2010-04-13 13:50:00,28.17,28.17,28.15,28.17,34100.0,18.7109,18.7109,18.6976,18.7109,34100.0
2010-04-13 13:55:00,28.18,28.18,28.13,28.15,67800.0,18.7175,18.7175,18.6843,18.6976,67800.0
2010-04-13 14:00:00,28.16,28.16,28.12,28.13,47100.0,18.7043,18.7043,18.6777,18.6843,47100.0
2010-04-13 14:05:00,28.14,28.16,28.1,28.1,56600.0,18.691,18.7043,18.6644,18.6644,56600.0
2010-04-13 14:10:00,28.1,28.11,28.09,28.11,30300.0,18.6644,18.6711,18.6578,18.6711,30300.0
2010-04-13 14:15:00,28.11,28.11,28.1,28.1,26800.0,18.6711,18.6711,18.6644,18.6644,26800.0
2010-04-13 14:20:00,28.11,28.13,28.09,28.12,65200.0,18.6711,18.6843,18.6578,18.6777,65200.0
2010-04-13 14:25:00,28.12,28.13,28.1,28.1,29400.0,18.6777,18.6843,18.6644,18.6644,29400.0
2010-04-13 14:30:00,28.1,28.12,28.09,28.12,30700.0,18.6644,18.6777,18.6578,18.6777,30700.0
2010-04-13 14:35:00,28.12,28.14,28.1,28.13,52300.0,18.6777,18.691,18.6644,18.6843,52300.0
2010-04-13 14:40:00,28.13,28.16,28.12,28.14,65600.0,18.6843,18.7043,18.6777,18.691,65600.0
2010-04-13 14:45:00,28.15,28.17,28.14,28.15,48400.0,18.6976,18.7109,18.691,18.6976,48400.0
2010-04-13 14:50:00,28.15,28.16,28.14,28.15,43200.0,18.6976,18.7043,18.691,18.6976,43200.0
2010-04-13 14:55:00,28.14,28.17,28.12,28.13,52900.0,18.691,18.7109,18.6777,18.6843,52900.0
2010-04-13 15:00:00,28.12,28.13,28.12,28.12,17000.0,18.6777,18.6843,18.6777,18.6777,17000.0
2010-04-13 15:05:00,28.12,28.15,28.12,28.14,23800.0,18.6777,18.6976,18.6777,18.691,23800.0
2010-04-13 15:10:00,28.15,28.16,28.11,28.16,60100.0,18.6976,18.7043,18.6711,18.7043,60100.0
2010-04-13 15:15:00,28.16,28.19,28.15,28.19,35800.0,18.7043,18.7242,18.6976,18.7242,35800.0
2010-04-13 15:20:00,28.19,28.24,28.19,28.21,113300.0,18.7242,18.7574,18.7242,18.7375,113300.0
2010-04-13 15:25:00,28.21,28.22,28.16,28.16,48800.0,18.7375,18.7441,18.7043,18.7043,48800.0
2010-04-13 15:30:00,28.17,28.17,28.14,28.14,64800.0,18.7109,18.7109,18.691,18.691,64800.0
2010-04-13 15:35:00,28.15,28.17,28.13,28.17,102000.0,18.6976,18.7109,18.6843,18.7109,102000.0
2010-04-13 15:40:00,28.17,28.17,28.15,28.17,73000.0,18.7109,18.7109,18.6976,18.7109,73000.0
2010-04-13 15:45:00,28.17,28.19,28.16,28.19,146000.0,18.7109,18.7242,18.7043,18.7242,146000.0
2010-04-13 15:50:00,28.19,28.22,28.19,28.2,188500.0,18.7242,18.7441,18.7242,18.7308,188500.0
2010-04-13 15:55:00,28.2,28.2,28.15,28.17,319300.0,18.7308,18.7308,18.6976,18.7109,319300.0
2010-04-14 09:30:00,28.32,28.36,28.26,28.27,218200.0,18.8105,18.8371,18.7707,18.7773,218200.0
2010-04-14 09:35:00,28.28,28.31,28.15,28.21,202600.0,18.784,18.8039,18.6976,18.7375,202600.0
2010-04-14 09:40:00,28.2,28.25,28.18,28.22,110200.0,18.7308,18.764,18.7175,18.7441,110200.0
2010-04-14 09:45:00,28.21,28.22,28.19,28.19,75600.0,18.7375,18.7441,18.7242,18.7242,75600.0
2010-04-14 09:50:00,28.2,28.2,28.1,28.1,96200.0,18.7308,18.7308,18.6644,18.6644,96200.0
2010-04-14 09:55:00,28.11,28.12,28.1,28.1,57800.0,18.6711,18.6777,18.6644,18.6644,57800.0
2010-04-14 10:00:00,28.1,28.16,28.08,28.15,202000.0,18.6644,18.7043,18.6511,18.6976,202000.0
2010-04-14 10:05:00,28.15,28.23,28.15,28.23,58100.0,18.6976,18.7508,18.6976,18.7508,58100.0
2010-04-14 10:10:00,28.23,28.23,28.15,28.15,159300.0,18.7508,18.7508,18.6976,18.6976,159300.0
2010-04-14 10:15:00,28.16,28.21,28.15,28.21,38400.0,18.7043,18.7375,18.6976,18.7375,38400.0
2010-04-14 10:20:00,28.21,28.21,28.16,28.18,61600.0,18.7375,18.7375,18.7043,18.7175,61600.0
2010-04-14 10:25:00,28.17,28.27,28.17,28.27,81800.0,18.7109,18.7773,18.7109,18.7773,81800.0
2010-04-14 10:30:00,28.27,28.27,28.19,28.2,131600.0,18.7773,18.7773,18.7242,18.7308,131600.0
2010-04-14 10:35:00,28.21,28.23,28.2,28.2,103200.0,18.7375,18.7508,18.7308,18.7308,103200.0
2010-04-14 10:40:00,28.2,28.22,28.19,28.2,180700.0,18.7308,18.7441,18.7242,18.7308,180700.0
2010-04-14 10:45:00,28.21,28.23,28.2,28.2,218700.0,18.7375,18.7508,18.7308,18.7308,218700.0
2010-04-14 10:50:00,28.21,28.22,28.19,28.21,75100.0,18.7375,18.7441,18.7242,18.7375,75100.0
2010-04-14 10:55:00,28.21,28.27,28.21,28.24,123600.0,18.7375,18.7773,18.7375,18.7574,123600.0
2010-04-14 11:00:00,28.25,28.25,28.23,28.23,57300.0,18.764,18.764,18.7508,18.7508,57300.0
2010-04-14 11:05:00,28.22,28.24,28.21,28.22,50800.0,18.7441,18.7574,18.7375,18.7441,50800.0
2010-04-14 11:10:00,28.21,28.23,28.19,28.2,83700.0,18.7375,18.7508,18.7242,18.7308,83700.0
2010-04-14 11:15:00,28.2,28.23,28.2,28.22,128000.0,18.7308,18.7508,18.7308,18.7441,128000.0
2010-04-14 11:20:00,28.23,28.23,28.2,28.22,54100.0,18.7508,18.7508,18.7308,18.7441,54100.0
2010-04-14 11:25:00,28.22,28.27,28.22,28.26,60000.0,18.7441,18.7773,18.7441,18.7707,60000.0
2010-04-14 11:30:00,28.27,28.27,28.21,28.22,52000.0,18.7773,18.7773,18.7375,18.7441,52000.0
2010-04-14 11:35:00,28.22,28.27,28.21,28.27,39100.0,18.7441,18.7773,18.7375,18.7773,39100.0
2010-04-14 11:40:00,28.27,28.3,28.27,28.3,53200.0,18.7773,18.7973,18.7773,18.7973,53200.0
2010-04-14 11:45:00,28.3,28.3,28.27,28.27,40700.0,18.7973,18.7973,18.7773,18.7773,40700.0
2010-04-14 11:50:00,28.27,28.28,28.26,28.26,16300.0,18.7773,18.784,18.7707,18.7707,16300.0
2010-04-14 11:55:00,28.26,28.27,28.24,28.24,24200.0,18.7707,18.7773,18.7574,18.7574,24200.0
2010-04-14 12:00:00,28.25,28.25,28.24,28.24,10200.0,18.764,18.764,18.7574,18.7574,10200.0
2010-04-14 12:05:00,28.24,28.25,28.24,28.24,17200.0,18.7574,18.764,18.7574,18.7574,17200.0
2010-04-14 12:10:00,28.24,28.25,28.23,28.23,20200.0,18.7574,18.764,18.7508,18.7508,20200.0
2010-04-14 12:15:00,28.23,28.25,28.23,28.24,18700.0,18.7508,18.764,18.7508,18.7574,18700.0
2010-04-14 12:20:00,28.24,28.27,28.24,28.26,26500.0,18.7574,18.7773,18.7574,18.7707,26500.0
2010-04-14 12:25:00,28.26,28.29,28.25,28.28,41200.0,18.7707,18.7906,18.764,18.784,41200.0
2010-04-14 12:30:00,28.28,28.3,28.26,28.3,35100.0,18.784,18.7973,18.7707,18.7973,35100.0
2010-04-14 12:35:00,28.3,28.3,28.29,28.3,18800.0,18.7973,18.7973,18.7906,18.7973,18800.0
2010-04-14 12:40:00,28.29,28.3,28.28,28.3,39900.0,18.7906,18.7973,18.784,18.7973,39900.0
2010-04-14 12:45:00,28.3,28.3,28.29,28.3,13400.0,18.7973,18.7973,18.7906,18.7973,13400.0
2010-04-14 12:50:00,28.3,28.3,28.29,28.3,28800.0,18.7973,18.7973,18.7906,18.7973,28800.0
2010-04-14 12:55:00,28.3,28.3,28.29,28.3,33700.0,18.7973,18.7973,18.7906,18.7973,33700.0
2010-04-14 13:00:00,28.3,28.3,28.29,28.29,20400.0,18.7973,18.7973,18.7906,18.7906,20400.0
2010-04-14 13:05:00,28.29,28.3,28.28,28.29,56000.0,18.7906,18.7973,18.784,18.7906,56000.0
2010-04-14 13:10:00,28.28,28.29,28.27,28.27,24800.0,18.784,18.7906,18.7773,18.7773,24800.0
2010-04-14 13:15:00,28.28,28.3,28.28,28.3,23300.0,18.784,18.7973,18.784,18.7973,23300.0
2010-04-14 13:20:00,28.3,28.3,28.29,28.29,273400.0,18.7973,18.7973,18.7906,18.7906,273400.0
2010-04-14 13:25:00,28.3,28.3,28.29,28.3,18200.0,18.7973,18.7973,18.7906,18.7973,18200.0
2010-04-14 13:30:00,28.3,28.3,28.29,28.29,31800.0,18.7973,18.7973,18.7906,18.7906,31800.0
2010-04-14 13:35:00,28.3,28.3,28.29,28.3,13500.0,18.7973,18.7973,18.7906,18.7973,13500.0
2010-04-14 13:40:00,28.3,28.33,28.3,28.3,74800.0,18.7973,18.8172,18.7973,18.7973,74800.0
2010-04-14 13:45:00,28.3,28.31,28.29,28.29,71800.0,18.7973,18.8039,18.7906,18.7906,71800.0
2010-04-14 13:50:00,28.3,28.31,28.29,28.3,165100.0,18.7973,18.8039,18.7906,18.7973,165100.0
2010-04-14 13:55:00,28.31,28.31,28.29,28.29,34500.0,18.8039,18.8039,18.7906,18.7906,34500.0
2010-04-14 14:00:00,28.3,28.31,28.29,28.3,103100.0,18.7973,18.8039,18.7906,18.7973,103100.0
2010-04-14 14:05:00,28.31,28.32,28.3,28.3,38900.0,18.8039,18.8105,18.7973,18.7973,38900.0
2010-04-14 14:10:00,28.3,28.32,28.29,28.3,65000.0,18.7973,18.8105,18.7906,18.7973,65000.0
2010-04-14 14:15:00,28.3,28.32,28.3,28.32,27800.0,18.7973,18.8105,18.7973,18.8105,27800.0
2010-04-14 14:20:00,28.32,28.33,28.3,28.3,35600.0,18.8105,18.8172,18.7973,18.7973,35600.0
2010-04-14 14:25:00,28.3,28.32,28.3,28.31,35700.0,18.7973,18.8105,18.7973,18.8039,35700.0
2010-04-14 14:30:00,28.32,28.33,28.31,28.32,26100.0,18.8105,18.8172,18.8039,18.8105,26100.0
2010-04-14 14:35:00,28.32,28.33,28.32,28.33,22400.0,18.8105,18.8172,18.8105,18.8172,22400.0
2010-04-14 14:40:00,28.32,28.33,28.31,28.31,23300.0,18.8105,18.8172,18.8039,18.8039,23300.0
2010-04-14 14:45:00,28.32,28.32,28.3,28.3,21900.0,18.8105,18.8105,18.7973,18.7973,21900.0
2010-04-14 14:50:00,28.3,28.31,28.3,28.3,11300.0,18.7973,18.8039,18.7973,18.7973,11300.0
2010-04-14 14:55:00,28.3,28.31,28.3,28.3,15500.0,18.7973,18.8039,18.7973,18.7973,15500.0
2010-04-14 15:00:00,28.31,28.31,28.29,28.3,242600.0,18.8039,18.8039,18.7906,18.7973,242600.0
2010-04-14 15:05:00,28.29,28.3,28.27,28.28,61400.0,18.7906,18.7973,18.7773,18.784,61400.0
2010-04-14 15:10:00,28.28,28.3,28.26,28.27,86200.0,18.784,18.7973,18.7707,18.7773,86200.0
2010-04-14 15:15:00,28.26,28.27,28.24,28.24,102100.0,18.7707,18.7773,18.7574,18.7574,102100.0
2010-04-14 15:20:00,28.25,28.28,28.24,28.28,57400.0,18.764,18.784,18.7574,18.784,57400.0
2010-04-14 15:25:00,28.28,28.3,28.27,28.3,68200.0,18.784,18.7973,18.7773,18.7973,68200.0
2010-04-14 15:30:00,28.29,28.3,28.28,28.29,90300.0,18.7906,18.7973,18.784,18.7906,90300.0
2010-04-14 15:35:00,28.29,28.3,28.28,28.29,83200.0,18.7906,18.7973,18.784,18.7906,83200.0
2010-04-14 15:40:00,28.29,28.3,28.28,28.29,61400.0,18.7906,18.7973,18.784,18.7906,61400.0
2010-04-14 15:45:00,28.3,28.3,28.27,28.27,140300.0,18.7973,18.7973,18.7773,18.7773,140300.0
2010-04-14 15:50:00,28.27,28.28,28.27,28.27,214900.0,18.7773,18.784,18.7773,18.7773,214900.0
2010-04-14 15:55:00,28.28,28.31,28.27,28.3,255600.0,18.784,18.8039,18.7773,18.7973,255600.0
2010-04-15 09:30:00,28.32,28.45,28.28,28.29,72300.0,18.8105,18.8969,18.784,18.7906,72300.0
2010-04-15 09:35:00,28.28,28.28,28.15,28.21,57800.0,18.784,18.784,18.6976,18.7375,57800.0
2010-04-15 09:40:00,28.21,28.29,28.2,28.28,76300.0,18.7375,18.7906,18.7308,18.784,76300.0
2010-04-15 09:45:00,28.28,28.38,28.27,28.38,82800.0,18.784,18.8504,18.7773,18.8504,82800.0
2010-04-15 09:50:00,28.37,28.4,28.35,28.38,101900.0,18.8437,18.8637,18.8305,18.8504,101900.0
2010-04-15 09:55:00,28.38,28.39,28.35,28.35,39000.0,18.8504,18.857,18.8305,18.8305,39000.0
2010-04-15 10:00:00,28.36,28.37,28.31,28.34,64700.0,18.8371,18.8437,18.8039,18.8238,64700.0
2010-04-15 10:05:00,28.34,28.39,28.31,28.33,82600.0,18.8238,18.857,18.8039,18.8172,82600.0
2010-04-15 10:10:00,28.33,28.37,28.32,28.34,49700.0,18.8172,18.8437,18.8105,18.8238,49700.0
2010-04-15 10:15:00,28.35,28.35,28.26,28.26,58500.0,18.8305,18.8305,18.7707,18.7707,58500.0
2010-04-15 10:20:00,28.26,28.27,28.21,28.22,86600.0,18.7707,18.7773,18.7375,18.7441,86600.0
2010-04-15 10:25:00,28.22,28.26,28.21,28.25,51700.0,18.7441,18.7707,18.7375,18.764,51700.0
2010-04-15 10:30:00,28.25,28.27,28.25,28.27,51700.0,18.764,18.7773,18.764,18.7773,51700.0
2010-04-15 10:35:00,28.27,28.3,28.26,28.28,37300.0,18.7773,18.7973,18.7707,18.784,37300.0
2010-04-15 10:40:00,28.28,28.37,28.28,28.36,83500.0,18.784,18.8437,18.784,18.8371,83500.0
2010-04-15 10:45:00,28.36,28.41,28.34,28.4,80100.0,18.8371,18.8703,18.8238,18.8637,80100.0
2010-04-15 10:50:00,28.41,28.44,28.38,28.4,70900.0,18.8703,18.8902,18.8504,18.8637,70900.0
2010-04-15 10:55:00,28.4,28.44,28.39,28.42,43600.0,18.8637,18.8902,18.857,18.877,43600.0
2010-04-15 11:00:00,28.42,28.45,28.39,28.45,44900.0,18.877,18.8969,18.857,18.8969,44900.0
2010-04-15 11:05:00,28.44,28.45,28.43,28.43,34200.0,18.8902,18.8969,18.8836,18.8836,34200.0
2010-04-15 11:10:00,28.43,28.44,28.4,28.4,40800.0,18.8836,18.8902,18.8637,18.8637,40800.0
2010-04-15 11:15:00,28.41,28.44,28.38,28.43,46400.0,18.8703,18.8902,18.8504,18.8836,46400.0
2010-04-15 11:20:00,28.43,28.43,28.39,28.39,42800.0,18.8836,18.8836,18.857,18.857,42800.0
2010-04-15 11:25:00,28.39,28.42,28.38,28.39,32200.0,18.857,18.877,18.8504,18.857,32200.0
2010-04-15 11:30:00,28.4,28.4,28.39,28.4,16700.0,18.8637,18.8637,18.857,18.8637,16700.0
2010-04-15 11:35:00,28.4,28.41,28.39,28.41,22800.0,18.8637,18.8703,18.857,18.8703,22800.0
2010-04-15 11:40:00,28.41,28.42,28.39,28.42,33000.0,18.8703,18.877,18.857,18.877,33000.0
2010-04-15 11:45:00,28.42,28.42,28.38,28.4,37300.0,18.877,18.877,18.8504,18.8637,37300.0
2010-04-15 11:50:00,28.4,28.4,28.39,28.4,24000.0,18.8637,18.8637,18.857,18.8637,24000.0
2010-04-15 11:55:00,28.4,28.4,28.38,28.4,27500.0,18.8637,18.8637,18.8504,18.8637,27500.0
2010-04-15 12:00:00,28.4,28.42,28.39,28.41,45700.0,18.8637,18.877,18.857,18.8703,45700.0
2010-04-15 12:05:00,28.42,28.42,28.4,28.42,23200.0,18.877,18.877,18.8637,18.877,23200.0
2010-04-15 12:10:00,28.41,28.43,28.4,28.42,44000.0,18.8703,18.8836,18.8637,18.877,44000.0
2010-04-15 12:15:00,28.42,28.43,28.41,28.43,42200.0,18.877,18.8836,18.8703,18.8836,42200.0
2010-04-15 12:20:00,28.43,28.44,28.4,28.41,26700.0,18.8836,18.8902,18.8637,18.8703,26700.0
2010-04-15 12:25:00,28.41,28.43,28.39,28.42,40000.0,18.8703,18.8836,18.857,18.877,40000.0
2010-04-15 12:30:00,28.42,28.42,28.4,28.42,16000.0,18.877,18.877,18.8637,18.877,16000.0
2010-04-15 12:35:00,28.42,28.43,28.41,28.43,41200.0,18.877,18.8836,18.8703,18.8836,41200.0
2010-04-15 12:40:00,28.43,28.44,28.41,28.43,27400.0,18.8836,18.8902,18.8703,18.8836,27400.0
2010-04-15 12:45:00,28.43,28.44,28.42,28.44,10700.0,18.8836,18.8902,18.877,18.8902,10700.0
2010-04-15 12:50:00,28.44,28.45,28.43,28.43,24200.0,18.8902,18.8969,18.8836,18.8836,24200.0
2010-04-15 12:55:00,28.43,28.44,28.43,28.44,10300.0,18.8836,18.8902,18.8836,18.8902,10300.0
2010-04-15 13:00:00,28.44,28.45,28.42,28.45,43900.0,18.8902,18.8969,18.877,18.8969,43900.0
2010-04-15 13:05:00,28.45,28.45,28.43,28.45,30400.0,18.8969,18.8969,18.8836,18.8969,30400.0
2010-04-15 13:10:00,28.45,28.45,28.44,28.45,15200.0,18.8969,18.8969,18.8902,18.8969,15200.0
2010-04-15 13:15:00,28.45,28.5,28.44,28.5,118600.0,18.8969,18.9301,18.8902,18.9301,118600.0
2010-04-15 13:20:00,28.49,28.52,28.49,28.5,54900.0,18.9235,18.9434,18.9235,18.9301,54900.0
2010-04-15 13:25:00,28.51,28.52,28.5,28.51,49300.0,18.9367,18.9434,18.9301,18.9367,49300.0
2010-04-15 13:30:00,28.5,28.51,28.5,28.5,15200.0,18.9301,18.9367,18.9301,18.9301,15200.0
2010-04-15 13:35:00,28.5,28.51,28.47,28.47,99000.0,18.9301,18.9367,18.9102,18.9102,99000.0
2010-04-15 13:40:00,28.48,28.48,28.47,28.48,28100.0,18.9168,18.9168,18.9102,18.9168,28100.0
2010-04-15 13:45:00,28.48,28.48,28.47,28.48,18400.0,18.9168,18.9168,18.9102,18.9168,18400.0
2010-04-15 13:50:00,28.48,28.49,28.47,28.48,33100.0,18.9168,18.9235,18.9102,18.9168,33100.0
2010-04-15 13:55:00,28.49,28.49,28.46,28.47,70000.0,18.9235,18.9235,18.9035,18.9102,70000.0
2010-04-15 14:00:00,28.47,28.49,28.45,28.49,110500.0,18.9102,18.9235,18.8969,18.9235,110500.0
2010-04-15 14:05:00,28.5,28.51,28.49,28.5,45300.0,18.9301,18.9367,18.9235,18.9301,45300.0
2010-04-15 14:10:00,28.5,28.51,28.49,28.49,50300.0,18.9301,18.9367,18.9235,18.9235,50300.0
2010-04-15 14:15:00,28.5,28.51,28.48,28.49,60400.0,18.9301,18.9367,18.9168,18.9235,60400.0
2010-04-15 14:20:00,28.49,28.5,28.49,28.5,19900.0,18.9235,18.9301,18.9235,18.9301,19900.0
2010-04-15 14:25:00,28.49,28.5,28.45,28.46,42900.0,18.9235,18.9301,18.8969,18.9035,42900.0
2010-04-15 14:30:00,28.45,28.47,28.45,28.47,48500.0,18.8969,18.9102,18.8969,18.9102,48500.0
2010-04-15 14:35:00,28.47,28.48,28.46,28.48,24200.0,18.9102,18.9168,18.9035,18.9168,24200.0
2010-04-15 14:40:00,28.47,28.49,28.47,28.48,37800.0,18.9102,18.9235,18.9102,18.9168,37800.0
2010-04-15 14:45:00,28.48,28.5,28.48,28.49,23500.0,18.9168,18.9301,18.9168,18.9235,23500.0
2010-04-15 14:50:00,28.5,28.51,28.49,28.51,75400.0,18.9301,18.9367,18.9235,18.9367,75400.0
2010-04-15 14:55:00,28.5,28.51,28.48,28.49,25700.0,18.9301,18.9367,18.9168,18.9235,25700.0
2010-04-15 15:00:00,28.49,28.49,28.48,28.49,24100.0,18.9235,18.9235,18.9168,18.9235,24100.0
2010-04-15 15:05:00,28.49,28.5,28.48,28.5,38900.0,18.9235,18.9301,18.9168,18.9301,38900.0
2010-04-15 15:10:00,28.5,28.51,28.49,28.5,66900.0,18.9301,18.9367,18.9235,18.9301,66900.0
2010-04-15 15:15:00,28.5,28.51,28.5,28.51,17200.0,18.9301,18.9367,18.9301,18.9367,17200.0
2010-04-15 15:20:00,28.5,28.51,28.5,28.5,30400.0,18.9301,18.9367,18.9301,18.9301,30400.0
2010-04-15 15:25:00,28.5,28.52,28.47,28.47,92700.0,18.9301,18.9434,18.9102,18.9102,92700.0
2010-04-15 15:30:00,28.48,28.48,28.43,28.44,34000.0,18.9168,18.9168,18.8836,18.8902,34000.0
2010-04-15 15:35:00,28.43,28.45,28.41,28.42,97700.0,18.8836,18.8969,18.8703,18.877,97700.0
2010-04-15 15:40:00,28.43,28.45,28.42,28.45,51200.0,18.8836,18.8969,18.877,18.8969,51200.0
2010-04-15 15:45:00,28.44,28.45,28.42,28.43,85900.0,18.8902,18.8969,18.877,18.8836,85900.0
2010-04-15 15:50:00,28.43,28.44,28.37,28.37,320200.0,18.8836,18.8902,18.8437,18.8437,320200.0
2010-04-15 15:55:00,28.37,28.38,28.33,28.35,373400.0,18.8437,18.8504,18.8172,18.8305,373400.0
2010-04-16 09:30:00,28.29,28.31,28.24,28.26,387300.0,18.7906,18.8039,18.7574,18.7707,387300.0
2010-04-16 09:35:00,28.27,28.4,28.25,28.3,56400.0,18.7773,18.8637,18.764,18.7973,56400.0
2010-04-16 09:40:00,28.31,28.35,28.3,28.34,22500.0,18.8039,18.8305,18.7973,18.8238,22500.0
2010-04-16 09:45:00,28.33,28.37,28.32,28.36,38000.0,18.8172,18.8437,18.8105,18.8371,38000.0
2010-04-16 09:50:00,28.36,28.38,28.34,28.34,75400.0,18.8371,18.8504,18.8238,18.8238,75400.0
2010-04-16 09:55:00,28.34,28.42,28.33,28.4,96300.0,18.8238,18.877,18.8172,18.8637,96300.0
2010-04-16 10:00:00,28.4,28.43,28.4,28.4,40000.0,18.8637,18.8836,18.8637,18.8637,40000.0
2010-04-16 10:05:00,28.41,28.45,28.4,28.42,37200.0,18.8703,18.8969,18.8637,18.877,37200.0
2010-04-16 10:10:00,28.42,28.44,28.39,28.4,71800.0,18.877,18.8902,18.857,18.8637,71800.0
2010-04-16 10:15:00,28.4,28.45,28.4,28.45,48100.0,18.8637,18.8969,18.8637,18.8969,48100.0
2010-04-16 10:20:00,28.45,28.49,28.44,28.48,92000.0,18.8969,18.9235,18.8902,18.9168,92000.0
2010-04-16 10:25:00,28.47,28.5,28.47,28.49,50200.0,18.9102,18.9301,18.9102,18.9235,50200.0
2010-04-16 10:30:00,28.49,28.54,28.48,28.52,82100.0,18.9235,18.9567,18.9168,18.9434,82100.0
2010-04-16 10:35:00,28.53,28.53,28.4,28.4,84900.0,18.95,18.95,18.8637,18.8637,84900.0
2010-04-16 10:40:00,28.4,28.47,28.36,28.47,221200.0,18.8637,18.9102,18.8371,18.9102,221200.0
2010-04-16 10:45:00,28.47,28.5,28.41,28.41,166900.0,18.9102,18.9301,18.8703,18.8703,166900.0
2010-04-16 10:50:00,28.4,28.4,28.24,28.25,125900.0,18.8637,18.8637,18.7574,18.764,125900.0
2010-04-16 10:55:00,28.25,28.32,28.25,28.31,83300.0,18.764,18.8105,18.764,18.8039,83300.0
2010-04-16 11:00:00,28.3,28.42,28.29,28.38,97900.0,18.7973,18.877,18.7906,18.8504,97900.0
2010-04-16 11:05:00,28.38,28.39,28.34,28.35,54600.0,18.8504,18.857,18.8238,18.8305,54600.0
2010-04-16 11:10:00,28.35,28.37,28.29,28.29,83800.0,18.8305,18.8437,18.7906,18.7906,83800.0
2010-04-16 11:15:00,28.29,28.34,28.24,28.24,111400.0,18.7906,18.8238,18.7574,18.7574,111400.0
2010-04-16 11:20:00,28.25,28.29,28.21,28.24,81400.0,18.764,18.7906,18.7375,18.7574,81400.0
2010-04-16 11:25:00,28.22,28.23,28.13,28.17,66700.0,18.7441,18.7508,18.6843,18.7109,66700.0
2010-04-16 11:30:00,28.15,28.19,28.11,28.18,55100.0,18.6976,18.7242,18.6711,18.7175,55100.0
2010-04-16 11:35:00,28.18,28.19,28.13,28.15,48300.0,18.7175,18.7242,18.6843,18.6976,48300.0
2010-04-16 11:40:00,28.16,28.23,28.16,28.22,71800.0,18.7043,18.7508,18.7043,18.7441,71800.0
2010-04-16 11:45:00,28.22,28.22,28.14,28.16,52400.0,18.7441,18.7441,18.691,18.7043,52400.0
2010-04-16 11:50:00,28.17,28.23,28.15,28.21,100900.0,18.7109,18.7508,18.6976,18.7375,100900.0
2010-04-16 11:55:00,28.21,28.23,28.14,28.17,42400.0,18.7375,18.7508,18.691,18.7109,42400.0
2010-04-16 12:00:00,28.17,28.19,28.14,28.19,56700.0,18.7109,18.7242,18.691,18.7242,56700.0
2010-04-16 12:05:00,28.19,28.23,28.15,28.21,46500.0,18.7242,18.7508,18.6976,18.7375,46500.0
2010-04-16 12:10:00,28.23,28.23,28.17,28.18,18500.0,18.7508,18.7508,18.7109,18.7175,18500.0
2010-04-16 12:15:00,28.18,28.19,28.15,28.18,18500.0,18.7175,18.7242,18.6976,18.7175,18500.0
2010-04-16 12:20:00,28.19,28.2,28.18,28.19,28500.0,18.7242,18.7308,18.7175,18.7242,28500.0
2010-04-16 12:25:00,28.18,28.2,28.18,28.2,21300.0,18.7175,18.7308,18.7175,18.7308,21300.0
2010-04-16 12:30:00,28.19,28.2,28.16,28.18,34500.0,18.7242,18.7308,18.7043,18.7175,34500.0
2010-04-16 12:35:00,28.18,28.18,28.12,28.15,63300.0,18.7175,18.7175,18.6777,18.6976,63300.0
2010-04-16 12:40:00,28.14,28.16,28.13,28.15,36700.0,18.691,18.7043,18.6843,18.6976,36700.0
2010-04-16 12:45:00,28.16,28.21,28.16,28.17,33200.0,18.7043,18.7375,18.7043,18.7109,33200.0
2010-04-16 12:50:00,28.17,28.2,28.15,28.18,33800.0,18.7109,18.7308,18.6976,18.7175,33800.0
2010-04-16 12:55:00,28.17,28.21,28.15,28.16,31100.0,18.7109,18.7375,18.6976,18.7043,31100.0
2010-04-16 13:00:00,28.16,28.19,28.15,28.15,56000.0,18.7043,18.7242,18.6976,18.6976,56000.0
2010-04-16 13:05:00,28.15,28.18,28.13,28.13,61900.0,18.6976,18.7175,18.6843,18.6843,61900.0
2010-04-16 13:10:00,28.13,28.16,28.11,28.12,45400.0,18.6843,18.7043,18.6711,18.6777,45400.0
2010-04-16 13:15:00,28.11,28.13,28.1,28.1,46600.0,18.6711,18.6843,18.6644,18.6644,46600.0
2010-04-16 13:20:00,28.11,28.14,28.1,28.14,13200.0,18.6711,18.691,18.6644,18.691,13200.0
2010-04-16 13:25:00,28.14,28.14,28.13,28.14,18900.0,18.691,18.691,18.6843,18.691,18900.0
2010-04-16 13:30:00,28.14,28.16,28.14,28.14,40600.0,18.691,18.7043,18.691,18.691,40600.0
2010-04-16 13:35:00,28.14,28.18,28.13,28.17,31900.0,18.691,18.7175,18.6843,18.7109,31900.0
2010-04-16 13:40:00,28.17,28.17,28.13,28.13,53500.0,18.7109,18.7109,18.6843,18.6843,53500.0
2010-04-16 13:45:00,28.13,28.14,28.11,28.11,44900.0,18.6843,18.691,18.6711,18.6711,44900.0
2010-04-16 13:50:00,28.11,28.14,28.1,28.13,23800.0,18.6711,18.691,18.6644,18.6843,23800.0
2010-04-16 13:55:00,28.13,28.17,28.13,28.17,20700.0,18.6843,18.7109,18.6843,18.7109,20700.0
2010-04-16 14:00:00,28.17,28.23,28.14,28.23,67600.0,18.7109,18.7508,18.691,18.7508,67600.0
2010-04-16 14:05:00,28.23,28.25,28.22,28.24,45600.0,18.7508,18.764,18.7441,18.7574,45600.0
2010-04-16 14:10:00,28.25,28.27,28.23,28.27,35500.0,18.764,18.7773,18.7508,18.7773,35500.0
2010-04-16 14:15:00,28.27,28.27,28.24,28.25,21800.0,18.7773,18.7773,18.7574,18.764,21800.0
2010-04-16 14:20:00,28.24,28.27,28.24,28.24,25700.0,18.7574,18.7773,18.7574,18.7574,25700.0
2010-04-16 14:25:00,28.24,28.25,28.22,28.25,25600.0,18.7574,18.764,18.7441,18.764,25600.0
2010-04-16 14:30:00,28.24,28.26,28.24,28.26,27300.0,18.7574,18.7707,18.7574,18.7707,27300.0
2010-04-16 14:35:00,28.26,28.27,28.24,28.26,94400.0,18.7707,18.7773,18.7574,18.7707,94400.0
2010-04-16 14:40:00,28.27,28.28,28.26,28.26,41000.0,18.7773,18.784,18.7707,18.7707,41000.0
2010-04-16 14:45:00,28.26,28.3,28.24,28.27,127300.0,18.7707,18.7973,18.7574,18.7773,127300.0
2010-04-16 14:50:00,28.26,28.29,28.26,28.29,40400.0,18.7707,18.7906,18.7707,18.7906,40400.0
2010-04-16 14:55:00,28.29,28.3,28.27,28.27,29500.0,18.7906,18.7973,18.7773,18.7773,29500.0
2010-04-16 15:00:00,28.27,28.28,28.26,28.26,34000.0,18.7773,18.784,18.7707,18.7707,34000.0
2010-04-16 15:05:00,28.27,28.29,28.25,28.28,78200.0,18.7773,18.7906,18.764,18.784,78200.0
2010-04-16 15:10:00,28.29,28.3,28.27,28.28,47300.0,18.7906,18.7973,18.7773,18.784,47300.0
2010-04-16 15:15:00,28.28,28.31,28.26,28.28,69400.0,18.784,18.8039,18.7707,18.784,69400.0
2010-04-16 15:20:00,28.28,28.29,28.26,28.29,46300.0,18.784,18.7906,18.7707,18.7906,46300.0
2010-04-16 15:25:00,28.29,28.31,28.28,28.31,29000.0,18.7906,18.8039,18.784,18.8039,29000.0
2010-04-16 15:30:00,28.31,28.31,28.28,28.3,81800.0,18.8039,18.8039,18.784,18.7973,81800.0
2010-04-16 15:35:00,28.31,28.31,28.29,28.31,58300.0,18.8039,18.8039,18.7906,18.8039,58300.0
2010-04-16 15:40:00,28.3,28.35,28.3,28.34,53000.0,18.7973,18.8305,18.7973,18.8238,53000.0
2010-04-16 15:45:00,28.34,28.37,28.29,28.3,127700.0,18.8238,18.8437,18.7906,18.7973,127700.0
2010-04-16 15:50:00,28.29,28.3,28.28,28.28,105500.0,18.7906,18.7973,18.784,18.784,105500.0
2010-04-16 15:55:00,28.28,28.28,28.22,28.24,227400.0,18.784,18.784,18.7441,18.7574,227400.0
2010-04-19 09:30:00,28.19,28.39,28.11,28.34,120000.0,18.7242,18.857,18.6711,18.8238,120000.0
2010-04-19 09:35:00,28.36,28.4,28.21,28.29,87000.0,18.8371,18.8637,18.7375,18.7906,87000.0
2010-04-19 09:40:00,28.29,28.29,28.17,28.17,33900.0,18.7906,18.7906,18.7109,18.7109,33900.0
2010-04-19 09:45:00,28.18,28.23,28.18,28.22,32000.0,18.7175,18.7508,18.7175,18.7441,32000.0
2010-04-19 09:50:00,28.23,28.28,28.19,28.21,46100.0,18.7508,18.784,18.7242,18.7375,46100.0
2010-04-19 09:55:00,28.19,28.24,28.18,28.18,44000.0,18.7242,18.7574,18.7175,18.7175,44000.0
2010-04-19 10:00:00,28.18,28.2,28.15,28.15,33300.0,18.7175,18.7308,18.6976,18.6976,33300.0
2010-04-19 10:05:00,28.15,28.18,28.15,28.15,82700.0,18.6976,18.7175,18.6976,18.6976,82700.0
2010-04-19 10:10:00,28.16,28.17,28.11,28.11,43700.0,18.7043,18.7109,18.6711,18.6711,43700.0
2010-04-19 10:15:00,28.12,28.13,28.11,28.13,43900.0,18.6777,18.6843,18.6711,18.6843,43900.0
2010-04-19 10:20:00,28.13,28.15,28.12,28.15,42800.0,18.6843,18.6976,18.6777,18.6976,42800.0
2010-04-19 10:25:00,28.15,28.18,28.13,28.17,49300.0,18.6976,18.7175,18.6843,18.7109,49300.0
2010-04-19 10:30:00,28.16,28.21,28.15,28.16,36000.0,18.7043,18.7375,18.6976,18.7043,36000.0
2010-04-19 10:35:00,28.16,28.17,28.14,28.15,39900.0,18.7043,18.7109,18.691,18.6976,39900.0
2010-04-19 10:40:00,28.16,28.2,28.14,28.2,24400.0,18.7043,18.7308,18.691,18.7308,24400.0
2010-04-19 10:45:00,28.2,28.22,28.17,28.17,15500.0,18.7308,18.7441,18.7109,18.7109,15500.0
2010-04-19 10:50:00,28.18,28.22,28.16,28.21,26500.0,18.7175,18.7441,18.7043,18.7375,26500.0
2010-04-19 10:55:00,28.21,28.22,28.18,28.19,36700.0,18.7375,18.7441,18.7175,18.7242,36700.0
2010-04-19 11:00:00,28.2,28.2,28.16,28.16,41900.0,18.7308,18.7308,18.7043,18.7043,41900.0
2010-04-19 11:05:00,28.16,28.17,28.14,28.14,49700.0,18.7043,18.7109,18.691,18.691,49700.0
2010-04-19 11:10:00,28.14,28.15,28.11,28.11,57200.0,18.691,18.6976,18.6711,18.6711,57200.0
2010-04-19 11:15:00,28.11,28.17,28.11,28.16,20600.0,18.6711,18.7109,18.6711,18.7043,20600.0
2010-04-19 11:20:00,28.16,28.16,28.13,28.15,16800.0,18.7043,18.7043,18.6843,18.6976,16800.0
2010-04-19 11:25:00,28.15,28.16,28.13,28.14,43000.0,18.6976,18.7043,18.6843,18.691,43000.0
2010-04-19 11:30:00,28.16,28.17,28.13,28.15,26200.0,18.7043,18.7109,18.6843,18.6976,26200.0
2010-04-19 11:35:00,28.16,28.17,28.14,28.14,20300.0,18.7043,18.7109,18.691,18.691,20300.0
2010-04-19 11:40:00,28.15,28.18,28.14,28.17,17900.0,18.6976,18.7175,18.691,18.7109,17900.0
2010-04-19 11:45:00,28.17,28.17,28.13,28.16,23900.0,18.7109,18.7109,18.6843,18.7043,23900.0
2010-04-19 11:50:00,28.16,28.16,28.1,28.11,20000.0,18.7043,18.7043,18.6644,18.6711,20000.0
2010-04-19 11:55:00,28.1,28.11,28.05,28.07,49200.0,18.6644,18.6711,18.6312,18.6445,49200.0
2010-04-19 12:00:00,28.07,28.09,28.07,28.09,28400.0,18.6445,18.6578,18.6445,18.6578,28400.0
2010-04-19 12:05:00,28.09,28.09,28.06,28.06,32200.0,18.6578,18.6578,18.6378,18.6378,32200.0
2010-04-19 12:10:00,28.06,28.08,28.05,28.07,23800.0,18.6378,18.6511,18.6312,18.6445,23800.0
2010-04-19 12:15:00,28.07,28.09,28.06,28.09,20300.0,18.6445,18.6578,18.6378,18.6578,20300.0
2010-04-19 12:20:00,28.08,28.1,28.07,28.1,24600.0,18.6511,18.6644,18.6445,18.6644,24600.0
2010-04-19 12:25:00,28.09,28.1,28.07,28.07,38500.0,18.6578,18.6644,18.6445,18.6445,38500.0
2010-04-19 12:30:00,28.08,28.1,28.07,28.09,19800.0,18.6511,18.6644,18.6445,18.6578,19800.0
2010-04-19 12:35:00,28.09,28.1,28.08,28.09,36900.0,18.6578,18.6644,18.6511,18.6578,36900.0
2010-04-19 12:40:00,28.09,28.1,28.09,28.09,18600.0,18.6578,18.6644,18.6578,18.6578,18600.0
2010-04-19 12:45:00,28.09,28.1,28.09,28.09,5900.0,18.6578,18.6644,18.6578,18.6578,5900.0
2010-04-19 12:50:00,28.09,28.12,28.09,28.11,68600.0,18.6578,18.6777,18.6578,18.6711,68600.0
2010-04-19 12:55:00,28.1,28.12,28.09,28.09,19100.0,18.6644,18.6777,18.6578,18.6578,19100.0
2010-04-19 13:00:00,28.1,28.11,28.09,28.09,19700.0,18.6644,18.6711,18.6578,18.6578,19700.0
2010-04-19 13:05:00,28.09,28.1,28.08,28.09,16300.0,18.6578,18.6644,18.6511,18.6578,16300.0
2010-04-19 13:10:00,28.09,28.11,28.09,28.1,20800.0,18.6578,18.6711,18.6578,18.6644,20800.0
2010-04-19 13:15:00,28.09,28.11,28.08,28.08,15900.0,18.6578,18.6711,18.6511,18.6511,15900.0
2010-04-19 13:20:00,28.09,28.1,28.09,28.09,14700.0,18.6578,18.6644,18.6578,18.6578,14700.0
2010-04-19 13:25:00,28.09,28.1,28.09,28.09,21200.0,18.6578,18.6644,18.6578,18.6578,21200.0
2010-04-19 13:30:00,28.1,28.1,28.08,28.09,19400.0,18.6644,18.6644,18.6511,18.6578,19400.0
2010-04-19 13:35:00,28.1,28.1,28.09,28.1,10900.0,18.6644,18.6644,18.6578,18.6644,10900.0
2010-04-19 13:40:00,28.09,28.1,28.09,28.1,8900.0,18.6578,18.6644,18.6578,18.6644,8900.0
2010-04-19 13:45:00,28.1,28.1,28.08,28.08,28600.0,18.6644,18.6644,18.6511,18.6511,28600.0
2010-04-19 13:50:00,28.08,28.09,28.06,28.07,25800.0,18.6511,18.6578,18.6378,18.6445,25800.0
2010-04-19 13:55:00,28.09,28.09,28.06,28.07,23900.0,18.6578,18.6578,18.6378,18.6445,23900.0
2010-04-19 14:00:00,28.07,28.1,28.06,28.1,29700.0,18.6445,18.6644,18.6378,18.6644,29700.0
2010-04-19 14:05:00,28.09,28.14,28.09,28.12,45600.0,18.6578,18.691,18.6578,18.6777,45600.0
2010-04-19 14:10:00,28.11,28.14,28.11,28.11,24900.0,18.6711,18.691,18.6711,18.6711,24900.0
2010-04-19 14:15:00,28.12,28.16,28.12,28.16,33100.0,18.6777,18.7043,18.6777,18.7043,33100.0
2010-04-19 14:20:00,28.16,28.19,28.15,28.18,23300.0,18.7043,18.7242,18.6976,18.7175,23300.0
2010-04-19 14:25:00,28.18,28.22,28.18,28.21,48200.0,18.7175,18.7441,18.7175,18.7375,48200.0
2010-04-19 14:30:00,28.22,28.23,28.2,28.22,28800.0,18.7441,18.7508,18.7308,18.7441,28800.0
2010-04-19 14:35:00,28.22,28.24,28.21,28.24,23000.0,18.7441,18.7574,18.7375,18.7574,23000.0
2010-04-19 14:40:00,28.24,28.25,28.21,28.22,33900.0,18.7574,18.764,18.7375,18.7441,33900.0
2010-04-19 14:45:00,28.22,28.24,28.2,28.22,52500.0,18.7441,18.7574,18.7308,18.7441,52500.0
2010-04-19 14:50:00,28.22,28.23,28.2,28.21,43700.0,18.7441,18.7508,18.7308,18.7375,43700.0
2010-04-19 14:55:00,28.21,28.24,28.21,28.23,33200.0,18.7375,18.7574,18.7375,18.7508,33200.0
2010-04-19 15:00:00,28.23,28.27,28.23,28.25,36100.0,18.7508,18.7773,18.7508,18.764,36100.0
2010-04-19 15:05:00,28.25,28.27,28.24,28.27,37800.0,18.764,18.7773,18.7574,18.7773,37800.0
2010-04-19 15:10:00,28.26,28.27,28.24,28.24,31500.0,18.7707,18.7773,18.7574,18.7574,31500.0
2010-04-19 15:15:00,28.24,28.25,28.22,28.22,20000.0,18.7574,18.764,18.7441,18.7441,20000.0
2010-04-19 15:20:00,28.21,28.24,28.21,28.24,47800.0,18.7375,18.7574,18.7375,18.7574,47800.0
2010-04-19 15:25:00,28.23,28.24,28.22,28.22,52100.0,18.7508,18.7574,18.7441,18.7441,52100.0
2010-04-19 15:30:00,28.23,28.23,28.21,28.22,62200.0,18.7508,18.7508,18.7375,18.7441,62200.0
2010-04-19 15:35:00,28.22,28.23,28.21,28.22,52500.0,18.7441,18.7508,18.7375,18.7441,52500.0
2010-04-19 15:40:00,28.22,28.23,28.22,28.23,29900.0,18.7441,18.7508,18.7441,18.7508,29900.0
2010-04-19 15:45:00,28.23,28.26,28.23,28.26,128300.0,18.7508,18.7707,18.7508,18.7707,128300.0
2010-04-19 15:50:00,28.26,28.29,28.24,28.29,124100.0,18.7707,18.7906,18.7574,18.7906,124100.0
2010-04-19 15:55:00,28.28,28.29,28.26,28.29,252200.0,18.784,18.7906,18.7707,18.7906,252200.0
2010-04-20 09:30:00,28.31,28.46,28.19,28.32,176400.0,18.8039,18.9035,18.7242,18.8105,176400.0
2010-04-20 09:35:00,28.3,28.43,28.26,28.37,130500.0,18.7973,18.8836,18.7707,18.8437,130500.0
2010-04-20 09:40:00,28.37,28.5,28.36,28.49,127600.0,18.8437,18.9301,18.8371,18.9235,127600.0
2010-04-20 09:45:00,28.5,28.56,28.49,28.53,113000.0,18.9301,18.97,18.9235,18.95,113000.0
2010-04-20 09:50:00,28.53,28.53,28.48,28.5,66600.0,18.95,18.95,18.9168,18.9301,66600.0
2010-04-20 09:55:00,28.5,28.56,28.5,28.5,85100.0,18.9301,18.97,18.9301,18.9301,85100.0
2010-04-20 10:00:00,28.51,28.64,28.5,28.63,125700.0,18.9367,19.0231,18.9301,19.0164,125700.0
2010-04-20 10:05:00,28.63,28.63,28.57,28.6,119000.0,19.0164,19.0164,18.9766,18.9965,119000.0
2010-04-20 10:10:00,28.6,28.62,28.54,28.54,100500.0,18.9965,19.0098,18.9567,18.9567,100500.0
2010-04-20 10:15:00,28.54,28.57,28.53,28.54,49400.0,18.9567,18.9766,18.95,18.9567,49400.0
2010-04-20 10:20:00,28.55,28.55,28.5,28.53,91500.0,18.9633,18.9633,18.9301,18.95,91500.0
2010-04-20 10:25:00,28.53,28.53,28.5,28.52,76100.0,18.95,18.95,18.9301,18.9434,76100.0
2010-04-20 10:30:00,28.53,28.57,28.52,28.56,53600.0,18.95,18.9766,18.9434,18.97,53600.0
2010-04-20 10:35:00,28.56,28.56,28.54,28.56,38000.0,18.97,18.97,18.9567,18.97,38000.0
2010-04-20 10:40:00,28.55,28.58,28.54,28.58,73800.0,18.9633,18.9832,18.9567,18.9832,73800.0
2010-04-20 10:45:00,28.58,28.59,28.57,28.59,36800.0,18.9832,18.9899,18.9766,18.9899,36800.0
2010-04-20 10:50:00,28.58,28.64,28.58,28.62,53200.0,18.9832,19.0231,18.9832,19.0098,53200.0
2010-04-20 10:55:00,28.62,28.68,28.62,28.67,94800.0,19.0098,19.0497,19.0098,19.043,94800.0
2010-04-20 11:00:00,28.68,28.69,28.66,28.69,85700.0,19.0497,19.0563,19.0364,19.0563,85700.0
2010-04-20 11:05:00,28.69,28.7,28.68,28.7,105800.0,19.0563,19.0629,19.0497,19.0629,105800.0
2010-04-20 11:10:00,28.7,28.78,28.68,28.77,167300.0,19.0629,19.1161,19.0497,19.1094,167300.0
2010-04-20 11:15:00,28.76,28.8,28.76,28.78,114400.0,19.1028,19.1294,19.1028,19.1161,114400.0
2010-04-20 11:20:00,28.78,28.79,28.76,28.77,69000.0,19.1161,19.1227,19.1028,19.1094,69000.0
2010-04-20 11:25:00,28.77,28.78,28.7,28.71,60800.0,19.1094,19.1161,19.0629,19.0696,60800.0
2010-04-20 11:30:00,28.7,28.72,28.7,28.7,79400.0,19.0629,19.0762,19.0629,19.0629,79400.0
2010-04-20 11:35:00,28.7,28.72,28.7,28.71,41100.0,19.0629,19.0762,19.0629,19.0696,41100.0
2010-04-20 11:40:00,28.7,28.77,28.7,28.77,139000.0,19.0629,19.1094,19.0629,19.1094,139000.0
2010-04-20 11:45:00,28.77,28.78,28.73,28.74,60000.0,19.1094,19.1161,19.0829,19.0895,60000.0
2010-04-20 11:50:00,28.74,28.75,28.73,28.73,35000.0,19.0895,19.0962,19.0829,19.0829,35000.0
2010-04-20 11:55:00,28.74,28.74,28.72,28.73,48900.0,19.0895,19.0895,19.0762,19.0829,48900.0
2010-04-20 12:00:00,28.73,28.73,28.7,28.7,51900.0,19.0829,19.0829,19.0629,19.0629,51900.0
2010-04-20 12:05:00,28.7,28.72,28.7,28.72,39100.0,19.0629,19.0762,19.0629,19.0762,39100.0
2010-04-20 12:10:00,28.72,28.73,28.7,28.7,50100.0,19.0762,19.0829,19.0629,19.0629,50100.0
2010-04-20 12:15:00,28.71,28.73,28.7,28.72,31400.0,19.0696,19.0829,19.0629,19.0762,31400.0
2010-04-20 12:20:00,28.72,28.75,28.72,28.74,41600.0,19.0762,19.0962,19.0762,19.0895,41600.0
2010-04-20 12:25:00,28.74,28.75,28.72,28.72,50700.0,19.0895,19.0962,19.0762,19.0762,50700.0
2010-04-20 12:30:00,28.72,28.74,28.72,28.73,43400.0,19.0762,19.0895,19.0762,19.0829,43400.0
2010-04-20 12:35:00,28.74,28.77,28.74,28.77,53800.0,19.0895,19.1094,19.0895,19.1094,53800.0
2010-04-20 12:40:00,28.77,28.79,28.76,28.77,78000.0,19.1094,19.1227,19.1028,19.1094,78000.0
2010-04-20 12:45:00,28.77,28.79,28.77,28.77,49500.0,19.1094,19.1227,19.1094,19.1094,49500.0
2010-04-20 12:50:00,28.77,28.79,28.76,28.76,38600.0,19.1094,19.1227,19.1028,19.1028,38600.0
2010-04-20 12:55:00,28.76,28.77,28.76,28.76,32700.0,19.1028,19.1094,19.1028,19.1028,32700.0
2010-04-20 13:00:00,28.76,28.77,28.75,28.77,105000.0,19.1028,19.1094,19.0962,19.1094,105000.0
2010-04-20 13:05:00,28.78,28.8,28.77,28.79,43600.0,19.1161,19.1294,19.1094,19.1227,43600.0
2010-04-20 13:10:00,28.79,28.8,28.79,28.79,18800.0,19.1227,19.1294,19.1227,19.1227,18800.0
2010-04-20 13:15:00,28.8,28.81,28.78,28.78,84200.0,19.1294,19.136,19.1161,19.1161,84200.0
2010-04-20 13:20:00,28.79,28.81,28.78,28.8,53500.0,19.1227,19.136,19.1161,19.1294,53500.0
2010-04-20 13:25:00,28.8,28.82,28.8,28.81,52100.0,19.1294,19.1426,19.1294,19.136,52100.0
2010-04-20 13:30:00,28.81,28.83,28.81,28.82,40600.0,19.136,19.1493,19.136,19.1426,40600.0
2010-04-20 13:35:00,28.82,28.89,28.81,28.89,181800.0,19.1426,19.1891,19.136,19.1891,181800.0
2010-04-20 13:40:00,28.89,28.95,28.88,28.93,153700.0,19.1891,19.229,19.1825,19.2157,153700.0
2010-04-20 13:45:00,28.93,28.93,28.87,28.87,64300.0,19.2157,19.2157,19.1759,19.1759,64300.0
2010-04-20 13:50:00,28.87,28.89,28.86,28.87,65100.0,19.1759,19.1891,19.1692,19.1759,65100.0
2010-04-20 13:55:00,28.87,28.88,28.85,28.85,45400.0,19.1759,19.1825,19.1626,19.1626,45400.0
2010-04-20 14:00:00,28.85,28.85,28.83,28.83,28600.0,19.1626,19.1626,19.1493,19.1493,28600.0
2010-04-20 14:05:00,28.83,28.84,28.83,28.83,33900.0,19.1493,19.1559,19.1493,19.1493,33900.0
2010-04-20 14:10:00,28.83,28.84,28.8,28.84,90900.0,19.1493,19.1559,19.1294,19.1559,90900.0
2010-04-20 14:15:00,28.83,28.83,28.81,28.81,40400.0,19.1493,19.1493,19.136,19.136,40400.0
2010-04-20 14:20:00,28.81,28.83,28.81,28.83,94800.0,19.136,19.1493,19.136,19.1493,94800.0
2010-04-20 14:25:00,28.83,28.84,28.83,28.83,40200.0,19.1493,19.1559,19.1493,19.1493,40200.0
2010-04-20 14:30:00,28.84,28.86,28.83,28.84,83500.0,19.1559,19.1692,19.1493,19.1559,83500.0
2010-04-20 14:35:00,28.84,28.85,28.83,28.84,86900.0,19.1559,19.1626,19.1493,19.1559,86900.0
2010-04-20 14:40:00,28.84,28.85,28.84,28.84,67600.0,19.1559,19.1626,19.1559,19.1559,67600.0
2010-04-20 14:45:00,28.84,28.85,28.84,28.85,46600.0,19.1559,19.1626,19.1559,19.1626,46600.0
2010-04-20 14:50:00,28.84,28.91,28.84,28.89,113600.0,19.1559,19.2024,19.1559,19.1891,113600.0
2010-04-20 14:55:00,28.88,28.91,28.88,28.89,56000.0,19.1825,19.2024,19.1825,19.1891,56000.0
2010-04-20 15:00:00,28.9,28.9,28.88,28.89,127900.0,19.1958,19.1958,19.1825,19.1891,127900.0
2010-04-20 15:05:00,28.89,28.9,28.86,28.9,262300.0,19.1891,19.1958,19.1692,19.1958,262300.0
2010-04-20 15:10:00,28.89,28.93,28.89,28.92,153600.0,19.1891,19.2157,19.1891,19.2091,153600.0
2010-04-20 15:15:00,28.92,28.98,28.91,28.97,194100.0,19.2091,19.2489,19.2024,19.2423,194100.0
2010-04-20 15:20:00,28.97,29.02,28.96,28.99,217800.0,19.2423,19.2755,19.2356,19.2556,217800.0
2010-04-20 15:25:00,28.98,28.99,28.95,28.96,146200.0,19.2489,19.2556,19.229,19.2356,146200.0
2010-04-20 15:30:00,28.96,28.96,28.91,28.94,155300.0,19.2356,19.2356,19.2024,19.2224,155300.0
2010-04-20 15:35:00,28.93,28.94,28.92,28.93,181000.0,19.2157,19.2224,19.2091,19.2157,181000.0
2010-04-20 15:40:00,28.94,28.94,28.93,28.94,113700.0,19.2224,19.2224,19.2157,19.2224,113700.0
2010-04-20 15:45:00,28.94,28.94,28.93,28.93,209600.0,19.2224,19.2224,19.2157,19.2157,209600.0
2010-04-20 15:50:00,28.94,28.96,28.93,28.96,236500.0,19.2224,19.2356,19.2157,19.2356,236500.0
2010-04-20 15:55:00,28.95,28.96,28.92,28.93,425800.0,19.229,19.2356,19.2091,19.2157,425800.0
2010-04-21 09:30:00,29.0,29.07,28.95,29.07,96100.0,19.2622,19.3087,19.229,19.3087,96100.0
2010-04-21 09:35:00,29.07,29.1,28.99,29.01,71600.0,19.3087,19.3286,19.2556,19.2688,71600.0
2010-04-21 09:40:00,29.0,29.04,28.97,28.98,53700.0,19.2622,19.2888,19.2423,19.2489,53700.0
2010-04-21 09:45:00,28.99,28.99,28.96,28.99,41400.0,19.2556,19.2556,19.2356,19.2556,41400.0
2010-04-21 09:50:00,28.99,29.03,28.99,29.02,76800.0,19.2556,19.2821,19.2556,19.2755,76800.0
2010-04-21 09:55:00,29.02,29.03,28.94,28.95,65400.0,19.2755,19.2821,19.2224,19.229,65400.0
2010-04-21 10:00:00,28.96,28.96,28.88,28.9,57400.0,19.2356,19.2356,19.1825,19.1958,57400.0
2010-04-21 10:05:00,28.9,28.95,28.9,28.94,62900.0,19.1958,19.229,19.1958,19.2224,62900.0
2010-04-21 10:10:00,28.95,29.01,28.94,29.0,39000.0,19.229,19.2688,19.2224,19.2622,39000.0
2010-04-21 10:15:00,29.0,29.01,28.92,28.93,49400.0,19.2622,19.2688,19.2091,19.2157,49400.0
2010-04-21 10:20:00,28.93,28.93,28.89,28.9,28000.0,19.2157,19.2157,19.1891,19.1958,28000.0
2010-04-21 10:25:00,28.9,28.92,28.89,28.89,38600.0,19.1958,19.2091,19.1891,19.1891,38600.0
2010-04-21 10:30:00,28.89,28.9,28.85,28.87,73700.0,19.1891,19.1958,19.1626,19.1759,73700.0
2010-04-21 10:35:00,28.87,28.93,28.86,28.9,41500.0,19.1759,19.2157,19.1692,19.1958,41500.0
2010-04-21 10:40:00,28.9,28.96,28.89,28.95,86900.0,19.1958,19.2356,19.1891,19.229,86900.0
2010-04-21 10:45:00,28.95,28.96,28.9,28.91,94500.0,19.229,19.2356,19.1958,19.2024,94500.0
2010-04-21 10:50:00,28.92,28.99,28.92,28.99,52000.0,19.2091,19.2556,19.2091,19.2556,52000.0
2010-04-21 10:55:00,28.99,29.0,28.93,28.94,62000.0,19.2556,19.2622,19.2157,19.2224,62000.0
2010-04-21 11:00:00,28.94,28.98,28.93,28.98,34800.0,19.2224,19.2489,19.2157,19.2489,34800.0
2010-04-21 11:05:00,28.98,28.98,28.89,28.89,63700.0,19.2489,19.2489,19.1891,19.1891,63700.0
2010-04-21 11:10:00,28.88,28.89,28.86,28.86,40600.0,19.1825,19.1891,19.1692,19.1692,40600.0
2010-04-21 11:15:00,28.86,28.88,28.86,28.87,23000.0,19.1692,19.1825,19.1692,19.1759,23000.0
2010-04-21 11:20:00,28.88,28.92,28.87,28.9,71800.0,19.1825,19.2091,19.1759,19.1958,71800.0
2010-04-21 11:25:00,28.9,28.9,28.86,28.88,41500.0,19.1958,19.1958,19.1692,19.1825,41500.0
2010-04-21 11:30:00,28.88,28.88,28.84,28.85,85300.0,19.1825,19.1825,19.1559,19.1626,85300.0
2010-04-21 11:35:00,28.85,28.86,28.77,28.78,118600.0,19.1626,19.1692,19.1094,19.1161,118600.0
2010-04-21 11:40:00,28.78,28.79,28.75,28.78,85300.0,19.1161,19.1227,19.0962,19.1161,85300.0
2010-04-21 11:45:00,28.78,28.79,28.74,28.74,55300.0,19.1161,19.1227,19.0895,19.0895,55300.0
2010-04-21 11:50:00,28.74,28.75,28.71,28.72,37900.0,19.0895,19.0962,19.0696,19.0762,37900.0
2010-04-21 11:55:00,28.72,28.74,28.72,28.73,39900.0,19.0762,19.0895,19.0762,19.0829,39900.0
2010-04-21 12:00:00,28.73,28.74,28.71,28.73,41900.0,19.0829,19.0895,19.0696,19.0829,41900.0
2010-04-21 12:05:00,28.73,28.74,28.71,28.71,41800.0,19.0829,19.0895,19.0696,19.0696,41800.0
2010-04-21 12:10:00,28.71,28.72,28.67,28.68,53200.0,19.0696,19.0762,19.043,19.0497,53200.0
2010-04-21 12:15:00,28.67,28.71,28.67,28.67,63600.0,19.043,19.0696,19.043,19.043,63600.0
2010-04-21 12:20:00,28.67,28.7,28.67,28.69,52800.0,19.043,19.0629,19.043,19.0563,52800.0
2010-04-21 12:25:00,28.69,28.76,28.69,28.76,65800.0,19.0563,19.1028,19.0563,19.1028,65800.0
2010-04-21 12:30:00,28.75,28.77,28.74,28.75,64100.0,19.0962,19.1094,19.0895,19.0962,64100.0
2010-04-21 12:35:00,28.75,28.8,28.74,28.8,79600.0,19.0962,19.1294,19.0895,19.1294,79600.0
2010-04-21 12:40:00,28.79,28.8,28.74,28.74,67200.0,19.1227,19.1294,19.0895,19.0895,67200.0
2010-04-21 12:45:00,28.75,28.76,28.74,28.74,55100.0,19.0962,19.1028,19.0895,19.0895,55100.0
2010-04-21 12:50:00,28.75,28.76,28.74,28.76,38700.0,19.0962,19.1028,19.0895,19.1028,38700.0
2010-04-21 12:55:00,28.75,28.76,28.74,28.75,33800.0,19.0962,19.1028,19.0895,19.0962,33800.0
2010-04-21 13:00:00,28.75,28.75,28.73,28.75,30900.0,19.0962,19.0962,19.0829,19.0962,30900.0
2010-04-21 13:05:00,28.75,28.75,28.73,28.73,18000.0,19.0962,19.0962,19.0829,19.0829,18000.0
2010-04-21 13:10:00,28.73,28.74,28.71,28.74,29900.0,19.0829,19.0895,19.0696,19.0895,29900.0
2010-04-21 13:15:00,28.73,28.74,28.7,28.7,57200.0,19.0829,19.0895,19.0629,19.0629,57200.0
2010-04-21 13:20:00,28.7,28.72,28.69,28.69,43500.0,19.0629,19.0762,19.0563,19.0563,43500.0
2010-04-21 13:25:00,28.72,28.73,28.71,28.72,26900.0,19.0762,19.0829,19.0696,19.0762,26900.0
2010-04-21 13:30:00,28.72,28.74,28.72,28.74,28800.0,19.0762,19.0895,19.0762,19.0895,28800.0
2010-04-21 13:35:00,28.74,28.75,28.74,28.75,30600.0,19.0895,19.0962,19.0895,19.0962,30600.0
2010-04-21 13:40:00,28.75,28.76,28.74,28.76,37300.0,19.0962,19.1028,19.0895,19.1028,37300.0
2010-04-21 13:45:00,28.77,28.78,28.74,28.74,55200.0,19.1094,19.1161,19.0895,19.0895,55200.0
2010-04-21 13:50:00,28.75,28.76,28.73,28.75,43800.0,19.0962,19.1028,19.0829,19.0962,43800.0
2010-04-21 13:55:00,28.75,28.76,28.73,28.75,54100.0,19.0962,19.1028,19.0829,19.0962,54100.0
2010-04-21 14:00:00,28.75,28.77,28.72,28.73,99900.0,19.0962,19.1094,19.0762,19.0829,99900.0
2010-04-21 14:05:00,28.72,28.74,28.67,28.7,88700.0,19.0762,19.0895,19.043,19.0629,88700.0
2010-04-21 14:10:00,28.7,28.71,28.69,28.71,33500.0,19.0629,19.0696,19.0563,19.0696,33500.0
2010-04-21 14:15:00,28.7,28.71,28.67,28.67,73000.0,19.0629,19.0696,19.043,19.043,73000.0
2010-04-21 14:20:00,28.67,28.69,28.65,28.67,122800.0,19.043,19.0563,19.0297,19.043,122800.0
2010-04-21 14:25:00,28.68,28.68,28.65,28.65,41700.0,19.0497,19.0497,19.0297,19.0297,41700.0
2010-04-21 14:30:00,28.65,28.68,28.65,28.68,39600.0,19.0297,19.0497,19.0297,19.0497,39600.0
2010-04-21 14:35:00,28.67,28.69,28.67,28.69,35400.0,19.043,19.0563,19.043,19.0563,35400.0
2010-04-21 14:40:00,28.68,28.69,28.68,28.69,27100.0,19.0497,19.0563,19.0497,19.0563,27100.0
2010-04-21 14:45:00,28.68,28.71,28.68,28.7,43300.0,19.0497,19.0696,19.0497,19.0629,43300.0
2010-04-21 14:50:00,28.7,28.72,28.69,28.69,80600.0,19.0629,19.0762,19.0563,19.0563,80600.0
2010-04-21 14:55:00,28.69,28.72,28.69,28.71,36500.0,19.0563,19.0762,19.0563,19.0696,36500.0
2010-04-21 15:00:00,28.7,28.75,28.7,28.74,122300.0,19.0629,19.0962,19.0629,19.0895,122300.0
2010-04-21 15:05:00,28.73,28.76,28.73,28.75,82300.0,19.0829,19.1028,19.0829,19.0962,82300.0
2010-04-21 15:10:00,28.75,28.77,28.74,28.77,51500.0,19.0962,19.1094,19.0895,19.1094,51500.0
2010-04-21 15:15:00,28.77,28.79,28.75,28.75,126800.0,19.1094,19.1227,19.0962,19.0962,126800.0
2010-04-21 15:20:00,28.76,28.77,28.74,28.76,196600.0,19.1028,19.1094,19.0895,19.1028,196600.0
2010-04-21 15:25:00,28.76,28.8,28.76,28.8,70400.0,19.1028,19.1294,19.1028,19.1294,70400.0
2010-04-21 15:30:00,28.79,28.81,28.77,28.77,163600.0,19.1227,19.136,19.1094,19.1094,163600.0
2010-04-21 15:35:00,28.77,28.78,28.75,28.75,39900.0,19.1094,19.1161,19.0962,19.0962,39900.0
2010-04-21 15:40:00,28.75,28.76,28.75,28.75,61100.0,19.0962,19.1028,19.0962,19.0962,61100.0
2010-04-21 15:45:00,28.75,28.76,28.75,28.75,87700.0,19.0962,19.1028,19.0962,19.0962,87700.0
2010-04-21 15:50:00,28.75,28.76,28.75,28.75,96100.0,19.0962,19.1028,19.0962,19.0962,96100.0
2010-04-21 15:55:00,28.75,28.77,28.75,28.76,201400.0,19.0962,19.1094,19.0962,19.1028,201400.0
2010-04-22 09:30:00,28.63,28.63,28.5,28.54,78900.0,19.0164,19.0164,18.9301,18.9567,78900.0
2010-04-22 09:35:00,28.55,28.59,28.48,28.53,63200.0,18.9633,18.9899,18.9168,18.95,63200.0
2010-04-22 09:40:00,28.53,28.56,28.5,28.54,51500.0,18.95,18.97,18.9301,18.9567,51500.0
2010-04-22 09:45:00,28.53,28.55,28.45,28.45,57200.0,18.95,18.9633,18.8969,18.8969,57200.0
2010-04-22 09:50:00,28.46,28.48,28.39,28.4,37800.0,18.9035,18.9168,18.857,18.8637,37800.0
2010-04-22 09:55:00,28.4,28.49,28.39,28.47,32000.0,18.8637,18.9235,18.857,18.9102,32000.0
2010-04-22 10:00:00,28.46,28.46,28.42,28.44,32500.0,18.9035,18.9035,18.877,18.8902,32500.0
2010-04-22 10:05:00,28.43,28.48,28.4,28.4,26700.0,18.8836,18.9168,18.8637,18.8637,26700.0
2010-04-22 10:10:00,28.41,28.41,28.35,28.35,25900.0,18.8703,18.8703,18.8305,18.8305,25900.0
2010-04-22 10:15:00,28.35,28.38,28.33,28.36,39600.0,18.8305,18.8504,18.8172,18.8371,39600.0
2010-04-22 10:20:00,28.36,28.4,28.34,28.38,23700.0,18.8371,18.8637,18.8238,18.8504,23700.0
2010-04-22 10:25:00,28.38,28.44,28.37,28.4,47400.0,18.8504,18.8902,18.8437,18.8637,47400.0
2010-04-22 10:30:00,28.4,28.41,28.28,28.39,83100.0,18.8637,18.8703,18.784,18.857,83100.0
2010-04-22 10:35:00,28.39,28.44,28.37,28.37,46300.0,18.857,18.8902,18.8437,18.8437,46300.0
2010-04-22 10:40:00,28.37,28.37,28.26,28.29,113000.0,18.8437,18.8437,18.7707,18.7906,113000.0
2010-04-22 10:45:00,28.29,28.33,28.26,28.32,86200.0,18.7906,18.8172,18.7707,18.8105,86200.0
2010-04-22 10:50:00,28.31,28.36,28.3,28.33,96700.0,18.8039,18.8371,18.7973,18.8172,96700.0
2010-04-22 10:55:00,28.33,28.41,28.32,28.37,89700.0,18.8172,18.8703,18.8105,18.8437,89700.0
2010-04-22 11:00:00,28.37,28.37,28.33,28.34,33500.0,18.8437,18.8437,18.8172,18.8238,33500.0
2010-04-22 11:05:00,28.33,28.38,28.32,28.38,58700.0,18.8172,18.8504,18.8105,18.8504,58700.0
2010-04-22 11:10:00,28.36,28.43,28.36,28.42,46600.0,18.8371,18.8836,18.8371,18.877,46600.0
2010-04-22 11:15:00,28.42,28.48,28.39,28.48,97300.0,18.877,18.9168,18.857,18.9168,97300.0
2010-04-22 11:20:00,28.48,28.49,28.45,28.46,38300.0,18.9168,18.9235,18.8969,18.9035,38300.0
2010-04-22 11:25:00,28.46,28.49,28.44,28.49,51400.0,18.9035,18.9235,18.8902,18.9235,51400.0
2010-04-22 11:30:00,28.49,28.55,28.48,28.55,165700.0,18.9235,18.9633,18.9168,18.9633,165700.0
2010-04-22 11:35:00,28.55,28.55,28.43,28.44,70300.0,18.9633,18.9633,18.8836,18.8902,70300.0
2010-04-22 11:40:00,28.44,28.51,28.4,28.51,100300.0,18.8902,18.9367,18.8637,18.9367,100300.0
2010-04-22 11:45:00,28.51,28.51,28.47,28.48,39300.0,18.9367,18.9367,18.9102,18.9168,39300.0
2010-04-22 11:50:00,28.49,28.52,28.48,28.51,39600.0,18.9235,18.9434,18.9168,18.9367,39600.0
2010-04-22 11:55:00,28.51,28.55,28.5,28.53,50600.0,18.9367,18.9633,18.9301,18.95,50600.0
2010-04-22 12:00:00,28.53,28.54,28.5,28.5,18700.0,18.95,18.9567,18.9301,18.9301,18700.0
2010-04-22 12:05:00,28.5,28.51,28.48,28.48,29000.0,18.9301,18.9367,18.9168,18.9168,29000.0
2010-04-22 12:10:00,28.48,28.48,28.46,28.46,9800.0,18.9168,18.9168,18.9035,18.9035,9800.0
2010-04-22 12:15:00,28.47,28.48,28.45,28.45,21500.0,18.9102,18.9168,18.8969,18.8969,21500.0
2010-04-22 12:20:00,28.46,28.48,28.45,28.47,20200.0,18.9035,18.9168,18.8969,18.9102,20200.0
2010-04-22 12:25:00,28.46,28.46,28.42,28.43,31700.0,18.9035,18.9035,18.877,18.8836,31700.0
2010-04-22 12:30:00,28.43,28.43,28.4,28.41,25600.0,18.8836,18.8836,18.8637,18.8703,25600.0
2010-04-22 12:35:00,28.42,28.43,28.41,28.41,19300.0,18.877,18.8836,18.8703,18.8703,19300.0
2010-04-22 12:40:00,28.41,28.43,28.4,28.41,38400.0,18.8703,18.8836,18.8637,18.8703,38400.0
2010-04-22 12:45:00,28.42,28.42,28.39,28.4,33400.0,18.877,18.877,18.857,18.8637,33400.0
2010-04-22 12:50:00,28.39,28.4,28.39,28.39,16400.0,18.857,18.8637,18.857,18.857,16400.0
2010-04-22 12:55:00,28.39,28.39,28.36,28.38,33000.0,18.857,18.857,18.8371,18.8504,33000.0
2010-04-22 13:00:00,28.38,28.43,28.36,28.42,74800.0,18.8504,18.8836,18.8371,18.877,74800.0
2010-04-22 13:05:00,28.42,28.44,28.4,28.43,70400.0,18.877,18.8902,18.8637,18.8836,70400.0
2010-04-22 13:10:00,28.44,28.46,28.43,28.46,22000.0,18.8902,18.9035,18.8836,18.9035,22000.0
2010-04-22 13:15:00,28.46,28.51,28.45,28.49,55300.0,18.9035,18.9367,18.8969,18.9235,55300.0
2010-04-22 13:20:00,28.49,28.52,28.49,28.5,33200.0,18.9235,18.9434,18.9235,18.9301,33200.0
2010-04-22 13:25:00,28.5,28.5,28.46,28.47,38900.0,18.9301,18.9301,18.9035,18.9102,38900.0
2010-04-22 13:30:00,28.47,28.47,28.43,28.44,27300.0,18.9102,18.9102,18.8836,18.8902,27300.0
2010-04-22 13:35:00,28.44,28.46,28.44,28.45,15100.0,18.8902,18.9035,18.8902,18.8969,15100.0
2010-04-22 13:40:00,28.44,28.46,28.39,28.39,48600.0,18.8902,18.9035,18.857,18.857,48600.0
2010-04-22 13:45:00,28.4,28.41,28.38,28.39,81900.0,18.8637,18.8703,18.8504,18.857,81900.0
2010-04-22 13:50:00,28.38,28.39,28.35,28.36,128700.0,18.8504,18.857,18.8305,18.8371,128700.0
2010-04-22 13:55:00,28.36,28.39,28.36,28.37,49500.0,18.8371,18.857,18.8371,18.8437,49500.0
2010-04-22 14:00:00,28.37,28.41,28.36,28.39,61300.0,18.8437,18.8703,18.8371,18.857,61300.0
2010-04-22 14:05:00,28.4,28.41,28.35,28.36,77800.0,18.8637,18.8703,18.8305,18.8371,77800.0
2010-04-22 14:10:00,28.36,28.39,28.36,28.37,23600.0,18.8371,18.857,18.8371,18.8437,23600.0
2010-04-22 14:15:00,28.38,28.4,28.37,28.39,84200.0,18.8504,18.8637,18.8437,18.857,84200.0
2010-04-22 14:20:00,28.38,28.4,28.38,28.4,107600.0,18.8504,18.8637,18.8504,18.8637,107600.0
2010-04-22 14:25:00,28.39,28.4,28.39,28.39,66200.0,18.857,18.8637,18.857,18.857,66200.0
2010-04-22 14:30:00,28.4,28.42,28.39,28.42,95400.0,18.8637,18.877,18.857,18.877,95400.0
2010-04-22 14:35:00,28.42,28.46,28.42,28.46,53500.0,18.877,18.9035,18.877,18.9035,53500.0
2010-04-22 14:40:00,28.47,28.48,28.43,28.43,85900.0,18.9102,18.9168,18.8836,18.8836,85900.0
2010-04-22 14:45:00,28.43,28.45,28.43,28.43,37500.0,18.8836,18.8969,18.8836,18.8836,37500.0
2010-04-22 14:50:00,28.43,28.44,28.42,28.44,33500.0,18.8836,18.8902,18.877,18.8902,33500.0
2010-04-22 14:55:00,28.44,28.44,28.42,28.43,44100.0,18.8902,18.8902,18.877,18.8836,44100.0
2010-04-22 15:00:00,28.43,28.48,28.42,28.47,77200.0,18.8836,18.9168,18.877,18.9102,77200.0
2010-04-22 15:05:00,28.47,28.48,28.45,28.46,35700.0,18.9102,18.9168,18.8969,18.9035,35700.0
2010-04-22 15:10:00,28.45,28.47,28.45,28.47,37900.0,18.8969,18.9102,18.8969,18.9102,37900.0
2010-04-22 15:15:00,28.47,28.48,28.44,28.44,69800.0,18.9102,18.9168,18.8902,18.8902,69800.0
2010-04-22 15:20:00,28.44,28.45,28.42,28.43,41700.0,18.8902,18.8969,18.877,18.8836,41700.0
2010-04-22 15:25:00,28.43,28.44,28.42,28.43,66900.0,18.8836,18.8902,18.877,18.8836,66900.0
2010-04-22 15:30:00,28.43,28.45,28.43,28.45,46900.0,18.8836,18.8969,18.8836,18.8969,46900.0
2010-04-22 15:35:00,28.44,28.48,28.44,28.47,113800.0,18.8902,18.9168,18.8902,18.9102,113800.0
2010-04-22 15:40:00,28.46,28.48,28.46,28.48,54600.0,18.9035,18.9168,18.9035,18.9168,54600.0
2010-04-22 15:45:00,28.48,28.48,28.46,28.46,67700.0,18.9168,18.9168,18.9035,18.9035,67700.0
2010-04-22 15:50:00,28.47,28.5,28.46,28.49,138200.0,18.9102,18.9301,18.9035,18.9235,138200.0
2010-04-22 15:55:00,28.49,28.5,28.46,28.47,200800.0,18.9235,18.9301,18.9035,18.9102,200800.0
2010-04-23 09:30:00,28.43,28.43,28.2,28.24,135000.0,18.8836,18.8836,18.7308,18.7574,135000.0
2010-04-23 09:35:00,28.21,28.3,28.2,28.3,32000.0,18.7375,18.7973,18.7308,18.7973,32000.0
2010-04-23 09:40:00,28.3,28.32,28.24,28.3,36100.0,18.7973,18.8105,18.7574,18.7973,36100.0
2010-04-23 09:45:00,28.3,28.31,28.25,28.27,42300.0,18.7973,18.8039,18.764,18.7773,42300.0
2010-04-23 09:50:00,28.27,28.27,28.2,28.21,33700.0,18.7773,18.7773,18.7308,18.7375,33700.0
2010-04-23 09:55:00,28.21,28.23,28.2,28.22,26700.0,18.7375,18.7508,18.7308,18.7441,26700.0
2010-04-23 10:00:00,28.22,28.34,28.21,28.23,59600.0,18.7441,18.8238,18.7375,18.7508,59600.0
2010-04-23 10:05:00,28.22,28.28,28.22,28.26,50100.0,18.7441,18.784,18.7441,18.7707,50100.0
2010-04-23 10:10:00,28.27,28.36,28.27,28.32,36100.0,18.7773,18.8371,18.7773,18.8105,36100.0
2010-04-23 10:15:00,28.31,28.32,28.28,28.3,33900.0,18.8039,18.8105,18.784,18.7973,33900.0
2010-04-23 10:20:00,28.3,28.34,28.28,28.33,35500.0,18.7973,18.8238,18.784,18.8172,35500.0
2010-04-23 10:25:00,28.33,28.33,28.31,28.31,26800.0,18.8172,18.8172,18.8039,18.8039,26800.0
2010-04-23 10:30:00,28.3,28.31,28.26,28.28,65600.0,18.7973,18.8039,18.7707,18.784,65600.0
2010-04-23 10:35:00,28.27,28.3,28.25,28.28,56000.0,18.7773,18.7973,18.764,18.784,56000.0
2010-04-23 10:40:00,28.28,28.32,28.27,28.3,23100.0,18.784,18.8105,18.7773,18.7973,23100.0
2010-04-23 10:45:00,28.3,28.3,28.25,28.25,32100.0,18.7973,18.7973,18.764,18.764,32100.0
2010-04-23 10:50:00,28.26,28.27,28.25,28.26,48300.0,18.7707,18.7773,18.764,18.7707,48300.0
2010-04-23 10:55:00,28.25,28.27,28.23,28.23,38600.0,18.764,18.7773,18.7508,18.7508,38600.0
2010-04-23 11:00:00,28.24,28.25,28.21,28.22,37600.0,18.7574,18.764,18.7375,18.7441,37600.0
2010-04-23 11:05:00,28.22,28.26,28.2,28.25,43800.0,18.7441,18.7707,18.7308,18.764,43800.0
2010-04-23 11:10:00,28.25,28.26,28.21,28.24,46400.0,18.764,18.7707,18.7375,18.7574,46400.0
2010-04-23 11:15:00,28.25,28.29,28.23,28.29,27600.0,18.764,18.7906,18.7508,18.7906,27600.0
2010-04-23 11:20:00,28.28,28.29,28.23,28.25,73700.0,18.784,18.7906,18.7508,18.764,73700.0
2010-04-23 11:25:00,28.26,28.28,28.21,28.23,40300.0,18.7707,18.784,18.7375,18.7508,40300.0
2010-04-23 11:30:00,28.22,28.22,28.2,28.2,34400.0,18.7441,18.7441,18.7308,18.7308,34400.0
2010-04-23 11:35:00,28.21,28.25,28.2,28.24,31800.0,18.7375,18.764,18.7308,18.7574,31800.0
2010-04-23 11:40:00,28.24,28.24,28.21,28.22,11800.0,18.7574,18.7574,18.7375,18.7441,11800.0
2010-04-23 11:45:00,28.22,28.22,28.2,28.21,45800.0,18.7441,18.7441,18.7308,18.7375,45800.0
2010-04-23 11:50:00,28.21,28.22,28.2,28.22,24400.0,18.7375,18.7441,18.7308,18.7441,24400.0
2010-04-23 11:55:00,28.21,28.23,28.2,28.22,26000.0,18.7375,18.7508,18.7308,18.7441,26000.0
2010-04-23 12:00:00,28.21,28.26,28.21,28.25,137400.0,18.7375,18.7707,18.7375,18.764,137400.0
2010-04-23 12:05:00,28.25,28.3,28.25,28.3,29900.0,18.764,18.7973,18.764,18.7973,29900.0
2010-04-23 12:10:00,28.3,28.31,28.28,28.3,48000.0,18.7973,18.8039,18.784,18.7973,48000.0
2010-04-23 12:15:00,28.31,28.31,28.25,28.26,57600.0,18.8039,18.8039,18.764,18.7707,57600.0
2010-04-23 12:20:00,28.26,28.3,28.26,28.28,38500.0,18.7707,18.7973,18.7707,18.784,38500.0
2010-04-23 12:25:00,28.27,28.3,28.27,28.27,54100.0,18.7773,18.7973,18.7773,18.7773,54100.0
2010-04-23 12:30:00,28.28,28.28,28.26,28.28,35000.0,18.784,18.784,18.7707,18.784,35000.0
2010-04-23 12:35:00,28.28,28.28,28.27,28.28,8000.0,18.784,18.784,18.7773,18.784,8000.0
2010-04-23 12:40:00,28.28,28.29,28.27,28.29,15600.0,18.784,18.7906,18.7773,18.7906,15600.0
2010-04-23 12:45:00,28.29,28.29,28.26,28.27,63000.0,18.7906,18.7906,18.7707,18.7773,63000.0
2010-04-23 12:50:00,28.28,28.32,28.27,28.3,154500.0,18.784,18.8105,18.7773,18.7973,154500.0
2010-04-23 12:55:00,28.31,28.39,28.31,28.39,57700.0,18.8039,18.857,18.8039,18.857,57700.0
2010-04-23 13:00:00,28.39,28.41,28.36,28.36,48900.0,18.857,18.8703,18.8371,18.8371,48900.0
2010-04-23 13:05:00,28.35,28.36,28.33,28.35,22800.0,18.8305,18.8371,18.8172,18.8305,22800.0
2010-04-23 13:10:00,28.34,28.36,28.32,28.36,66100.0,18.8238,18.8371,18.8105,18.8371,66100.0
2010-04-23 13:15:00,28.36,28.37,28.31,28.32,41200.0,18.8371,18.8437,18.8039,18.8105,41200.0
2010-04-23 13:20:00,28.32,28.35,28.31,28.33,31300.0,18.8105,18.8305,18.8039,18.8172,31300.0
2010-04-23 13:25:00,28.33,28.34,28.31,28.32,10600.0,18.8172,18.8238,18.8039,18.8105,10600.0
2010-04-23 13:30:00,28.31,28.35,28.31,28.33,76900.0,18.8039,18.8305,18.8039,18.8172,76900.0
2010-04-23 13:35:00,28.33,28.34,28.31,28.31,24100.0,18.8172,18.8238,18.8039,18.8039,24100.0
2010-04-23 13:40:00,28.31,28.32,28.3,28.3,22200.0,18.8039,18.8105,18.7973,18.7973,22200.0
2010-04-23 13:45:00,28.31,28.32,28.3,28.31,22200.0,18.8039,18.8105,18.7973,18.8039,22200.0
2010-04-23 13:50:00,28.31,28.32,28.3,28.31,17200.0,18.8039,18.8105,18.7973,18.8039,17200.0
2010-04-23 13:55:00,28.31,28.33,28.31,28.33,23900.0,18.8039,18.8172,18.8039,18.8172,23900.0
2010-04-23 14:00:00,28.33,28.34,28.31,28.33,20400.0,18.8172,18.8238,18.8039,18.8172,20400.0
2010-04-23 14:05:00,28.34,28.35,28.33,28.33,20100.0,18.8238,18.8305,18.8172,18.8172,20100.0
2010-04-23 14:10:00,28.33,28.34,28.32,28.34,41800.0,18.8172,18.8238,18.8105,18.8238,41800.0
2010-04-23 14:15:00,28.34,28.35,28.3,28.31,34000.0,18.8238,18.8305,18.7973,18.8039,34000.0
2010-04-23 14:20:00,28.32,28.34,28.31,28.34,20900.0,18.8105,18.8238,18.8039,18.8238,20900.0
2010-04-23 14:25:00,28.34,28.34,28.32,28.32,13800.0,18.8238,18.8238,18.8105,18.8105,13800.0
2010-04-23 14:30:00,28.31,28.33,28.3,28.33,30000.0,18.8039,18.8172,18.7973,18.8172,30000.0
2010-04-23 14:35:00,28.32,28.36,28.3,28.34,118600.0,18.8105,18.8371,18.7973,18.8238,118600.0
2010-04-23 14:40:00,28.35,28.36,28.34,28.34,22600.0,18.8305,18.8371,18.8238,18.8238,22600.0
2010-04-23 14:45:00,28.34,28.36,28.34,28.36,38100.0,18.8238,18.8371,18.8238,18.8371,38100.0
2010-04-23 14:50:00,28.36,28.41,28.35,28.4,110800.0,18.8371,18.8703,18.8305,18.8637,110800.0
2010-04-23 14:55:00,28.41,28.41,28.38,28.38,28000.0,18.8703,18.8703,18.8504,18.8504,28000.0
2010-04-23 15:00:00,28.38,28.4,28.37,28.38,28200.0,18.8504,18.8637,18.8437,18.8504,28200.0
2010-04-23 15:05:00,28.38,28.39,28.37,28.37,31900.0,18.8504,18.857,18.8437,18.8437,31900.0
2010-04-23 15:10:00,28.37,28.37,28.34,28.37,36300.0,18.8437,18.8437,18.8238,18.8437,36300.0
2010-04-23 15:15:00,28.37,28.38,28.36,28.36,40400.0,18.8437,18.8504,18.8371,18.8371,40400.0
2010-04-23 15:20:00,28.36,28.39,28.35,28.37,100300.0,18.8371,18.857,18.8305,18.8437,100300.0
2010-04-23 15:25:00,28.37,28.39,28.37,28.38,40100.0,18.8437,18.857,18.8437,18.8504,40100.0
2010-04-23 15:30:00,28.38,28.39,28.37,28.37,62200.0,18.8504,18.857,18.8437,18.8437,62200.0
2010-04-23 15:35:00,28.38,28.41,28.37,28.41,28600.0,18.8504,18.8703,18.8437,18.8703,28600.0
2010-04-23 15:40:00,28.41,28.42,28.41,28.42,41500.0,18.8703,18.877,18.8703,18.877,41500.0
2010-04-23 15:45:00,28.41,28.52,28.41,28.51,181200.0,18.8703,18.9434,18.8703,18.9367,181200.0
2010-04-23 15:50:00,28.51,28.51,28.46,28.48,160800.0,18.9367,18.9367,18.9035,18.9168,160800.0
2010-04-23 15:55:00,28.48,28.49,28.47,28.48,109800.0,18.9168,18.9235,18.9102,18.9168,109800.0
2010-04-26 09:30:00,28.59,28.59,28.53,28.59,89300.0,18.9899,18.9899,18.95,18.9899,89300.0
2010-04-26 09:35:00,28.59,28.67,28.59,28.65,71800.0,18.9899,19.043,18.9899,19.0297,71800.0
2010-04-26 09:40:00,28.66,28.7,28.61,28.61,101700.0,19.0364,19.0629,19.0032,19.0032,101700.0
2010-04-26 09:45:00,28.62,28.66,28.6,28.62,52700.0,19.0098,19.0364,18.9965,19.0098,52700.0
2010-04-26 09:50:00,28.62,28.63,28.57,28.57,46500.0,19.0098,19.0164,18.9766,18.9766,46500.0
2010-04-26 09:55:00,28.58,28.58,28.54,28.54,21700.0,18.9832,18.9832,18.9567,18.9567,21700.0
2010-04-26 10:00:00,28.54,28.56,28.53,28.54,28500.0,18.9567,18.97,18.95,18.9567,28500.0
2010-04-26 10:05:00,28.53,28.54,28.49,28.5,33500.0,18.95,18.9567,18.9235,18.9301,33500.0
2010-04-26 10:10:00,28.5,28.52,28.48,28.5,35400.0,18.9301,18.9434,18.9168,18.9301,35400.0
2010-04-26 10:15:00,28.51,28.51,28.4,28.4,35400.0,18.9367,18.9367,18.8637,18.8637,35400.0
2010-04-26 10:20:00,28.4,28.41,28.39,28.4,59000.0,18.8637,18.8703,18.857,18.8637,59000.0
2010-04-26 10:25:00,28.41,28.44,28.4,28.42,47200.0,18.8703,18.8902,18.8637,18.877,47200.0
2010-04-26 10:30:00,28.42,28.47,28.41,28.45,37900.0,18.877,18.9102,18.8703,18.8969,37900.0
2010-04-26 10:35:00,28.44,28.46,28.43,28.45,30300.0,18.8902,18.9035,18.8836,18.8969,30300.0
2010-04-26 10:40:00,28.46,28.54,28.45,28.54,68000.0,18.9035,18.9567,18.8969,18.9567,68000.0
2010-04-26 10:45:00,28.54,28.59,28.54,28.55,50600.0,18.9567,18.9899,18.9567,18.9633,50600.0
2010-04-26 10:50:00,28.55,28.55,28.51,28.53,20000.0,18.9633,18.9633,18.9367,18.95,20000.0
2010-04-26 10:55:00,28.53,28.53,28.51,28.51,22400.0,18.95,18.95,18.9367,18.9367,22400.0
2010-04-26 11:00:00,28.51,28.54,28.51,28.53,44500.0,18.9367,18.9567,18.9367,18.95,44500.0
2010-04-26 11:05:00,28.54,28.55,28.5,28.5,41300.0,18.9567,18.9633,18.9301,18.9301,41300.0
2010-04-26 11:10:00,28.49,28.5,28.47,28.48,24500.0,18.9235,18.9301,18.9102,18.9168,24500.0
2010-04-26 11:15:00,28.49,28.5,28.45,28.5,21500.0,18.9235,18.9301,18.8969,18.9301,21500.0
2010-04-26 11:20:00,28.5,28.5,28.41,28.42,80900.0,18.9301,18.9301,18.8703,18.877,80900.0
2010-04-26 11:25:00,28.43,28.45,28.42,28.42,24200.0,18.8836,18.8969,18.877,18.877,24200.0
2010-04-26 11:30:00,28.43,28.45,28.42,28.44,42400.0,18.8836,18.8969,18.877,18.8902,42400.0
2010-04-26 11:35:00,28.44,28.48,28.44,28.48,50300.0,18.8902,18.9168,18.8902,18.9168,50300.0
2010-04-26 11:40:00,28.49,28.49,28.46,28.48,19000.0,18.9235,18.9235,18.9035,18.9168,19000.0
2010-04-26 11:45:00,28.49,28.49,28.47,28.49,50300.0,18.9235,18.9235,18.9102,18.9235,50300.0
2010-04-26 11:50:00,28.48,28.49,28.46,28.46,43900.0,18.9168,18.9235,18.9035,18.9035,43900.0
2010-04-26 11:55:00,28.47,28.5,28.47,28.5,65200.0,18.9102,18.9301,18.9102,18.9301,65200.0
2010-04-26 12:00:00,28.49,28.5,28.48,28.5,32300.0,18.9235,18.9301,18.9168,18.9301,32300.0
2010-04-26 12:05:00,28.5,28.5,28.49,28.5,14900.0,18.9301,18.9301,18.9235,18.9301,14900.0
2010-04-26 12:10:00,28.5,28.54,28.49,28.52,29300.0,18.9301,18.9567,18.9235,18.9434,29300.0
2010-04-26 12:15:00,28.52,28.53,28.5,28.52,31400.0,18.9434,18.95,18.9301,18.9434,31400.0
2010-04-26 12:20:00,28.52,28.52,28.5,28.51,36100.0,18.9434,18.9434,18.9301,18.9367,36100.0
2010-04-26 12:25:00,28.5,28.51,28.5,28.5,7200.0,18.9301,18.9367,18.9301,18.9301,7200.0
2010-04-26 12:30:00,28.51,28.52,28.5,28.5,57800.0,18.9367,18.9434,18.9301,18.9301,57800.0
2010-04-26 12:35:00,28.5,28.51,28.48,28.49,25100.0,18.9301,18.9367,18.9168,18.9235,25100.0
2010-04-26 12:40:00,28.5,28.5,28.49,28.49,7500.0,18.9301,18.9301,18.9235,18.9235,7500.0
2010-04-26 12:45:00,28.5,28.51,28.49,28.51,13500.0,18.9301,18.9367,18.9235,18.9367,13500.0
2010-04-26 12:50:00,28.5,28.51,28.49,28.5,34800.0,18.9301,18.9367,18.9235,18.9301,34800.0
2010-04-26 12:55:00,28.51,28.52,28.5,28.51,47300.0,18.9367,18.9434,18.9301,18.9367,47300.0
2010-04-26 13:00:00,28.51,28.52,28.5,28.51,52100.0,18.9367,18.9434,18.9301,18.9367,52100.0
2010-04-26 13:05:00,28.5,28.52,28.5,28.51,31700.0,18.9301,18.9434,18.9301,18.9367,31700.0
2010-04-26 13:10:00,28.5,28.53,28.5,28.52,60400.0,18.9301,18.95,18.9301,18.9434,60400.0
2010-04-26 13:15:00,28.52,28.53,28.5,28.51,81700.0,18.9434,18.95,18.9301,18.9367,81700.0
2010-04-26 13:20:00,28.51,28.52,28.51,28.51,19100.0,18.9367,18.9434,18.9367,18.9367,19100.0
2010-04-26 13:25:00,28.52,28.52,28.5,28.51,34200.0,18.9434,18.9434,18.9301,18.9367,34200.0
2010-04-26 13:30:00,28.51,28.53,28.5,28.53,53800.0,18.9367,18.95,18.9301,18.95,53800.0
2010-04-26 13:35:00,28.53,28.58,28.52,28.56,78900.0,18.95,18.9832,18.9434,18.97,78900.0
2010-04-26 13:40:00,28.55,28.55,28.54,28.55,5800.0,18.9633,18.9633,18.9567,18.9633,5800.0
2010-04-26 13:45:00,28.54,28.55,28.54,28.54,9900.0,18.9567,18.9633,18.9567,18.9567,9900.0
2010-04-26 13:50:00,28.55,28.56,28.54,28.54,39700.0,18.9633,18.97,18.9567,18.9567,39700.0
2010-04-26 13:55:00,28.54,28.54,28.51,28.53,43900.0,18.9567,18.9567,18.9367,18.95,43900.0
2010-04-26 14:00:00,28.52,28.52,28.51,28.51,16600.0,18.9434,18.9434,18.9367,18.9367,16600.0
2010-04-26 14:05:00,28.51,28.53,28.51,28.53,29400.0,18.9367,18.95,18.9367,18.95,29400.0
2010-04-26 14:10:00,28.53,28.53,28.51,28.52,56300.0,18.95,18.95,18.9367,18.9434,56300.0
2010-04-26 14:15:00,28.52,28.54,28.52,28.52,74900.0,18.9434,18.9567,18.9434,18.9434,74900.0
2010-04-26 14:20:00,28.52,28.53,28.52,28.53,35500.0,18.9434,18.95,18.9434,18.95,35500.0
2010-04-26 14:25:00,28.53,28.53,28.52,28.53,15600.0,18.95,18.95,18.9434,18.95,15600.0
2010-04-26 14:30:00,28.53,28.54,28.51,28.52,95900.0,18.95,18.9567,18.9367,18.9434,95900.0
2010-04-26 14:35:00,28.53,28.53,28.51,28.52,25800.0,18.95,18.95,18.9367,18.9434,25800.0
2010-04-26 14:40:00,28.51,28.52,28.5,28.5,56000.0,18.9367,18.9434,18.9301,18.9301,56000.0
2010-04-26 14:45:00,28.5,28.52,28.5,28.51,65500.0,18.9301,18.9434,18.9301,18.9367,65500.0
2010-04-26 14:50:00,28.5,28.51,28.5,28.5,22400.0,18.9301,18.9367,18.9301,18.9301,22400.0
2010-04-26 14:55:00,28.5,28.51,28.5,28.51,28200.0,18.9301,18.9367,18.9301,18.9367,28200.0
2010-04-26 15:00:00,28.51,28.54,28.5,28.53,54300.0,18.9367,18.9567,18.9301,18.95,54300.0
2010-04-26 15:05:00,28.54,28.54,28.53,28.53,34500.0,18.9567,18.9567,18.95,18.95,34500.0
2010-04-26 15:10:00,28.53,28.54,28.5,28.5,95800.0,18.95,18.9567,18.9301,18.9301,95800.0
2010-04-26 15:15:00,28.51,28.51,28.48,28.48,69400.0,18.9367,18.9367,18.9168,18.9168,69400.0
2010-04-26 15:20:00,28.48,28.49,28.43,28.45,136800.0,18.9168,18.9235,18.8836,18.8969,136800.0
2010-04-26 15:25:00,28.45,28.48,28.45,28.45,151100.0,18.8969,18.9168,18.8969,18.8969,151100.0
2010-04-26 15:30:00,28.45,28.47,28.45,28.46,33100.0,18.8969,18.9102,18.8969,18.9035,33100.0
2010-04-26 15:35:00,28.47,28.48,28.46,28.46,60800.0,18.9102,18.9168,18.9035,18.9035,60800.0
2010-04-26 15:40:00,28.46,28.47,28.46,28.46,30100.0,18.9035,18.9102,18.9035,18.9035,30100.0
2010-04-26 15:45:00,28.47,28.47,28.41,28.41,63200.0,18.9102,18.9102,18.8703,18.8703,63200.0
2010-04-26 15:50:00,28.42,28.45,28.41,28.45,79700.0,18.877,18.8969,18.8703,18.8969,79700.0
2010-04-26 15:55:00,28.44,28.45,28.44,28.45,111000.0,18.8902,18.8969,18.8902,18.8969,111000.0
2010-04-27 09:30:00,28.29,28.33,28.17,28.32,172900.0,18.7906,18.8172,18.7109,18.8105,172900.0
2010-04-27 09:35:00,28.31,28.36,28.26,28.32,85000.0,18.8039,18.8371,18.7707,18.8105,85000.0
2010-04-27 09:40:00,28.33,28.34,28.28,28.32,48900.0,18.8172,18.8238,18.784,18.8105,48900.0
2010-04-27 09:45:00,28.32,28.38,28.32,28.37,42200.0,18.8105,18.8504,18.8105,18.8437,42200.0
2010-04-27 09:50:00,28.37,28.41,28.36,28.36,37100.0,18.8437,18.8703,18.8371,18.8371,37100.0
2010-04-27 09:55:00,28.37,28.42,28.36,28.42,23500.0,18.8437,18.877,18.8371,18.877,23500.0
2010-04-27 10:00:00,28.42,28.48,28.4,28.46,81800.0,18.877,18.9168,18.8637,18.9035,81800.0
2010-04-27 10:05:00,28.46,28.49,28.44,28.45,27300.0,18.9035,18.9235,18.8902,18.8969,27300.0
2010-04-27 10:10:00,28.44,28.45,28.4,28.42,35700.0,18.8902,18.8969,18.8637,18.877,35700.0
2010-04-27 10:15:00,28.42,28.48,28.41,28.48,21000.0,18.877,18.9168,18.8703,18.9168,21000.0
2010-04-27 10:20:00,28.48,28.48,28.47,28.47,8900.0,18.9168,18.9168,18.9102,18.9102,8900.0
2010-04-27 10:25:00,28.47,28.48,28.44,28.45,26300.0,18.9102,18.9168,18.8902,18.8969,26300.0
2010-04-27 10:30:00,28.45,28.5,28.45,28.48,41400.0,18.8969,18.9301,18.8969,18.9168,41400.0
2010-04-27 10:35:00,28.48,28.49,28.46,28.46,24100.0,18.9168,18.9235,18.9035,18.9035,24100.0
2010-04-27 10:40:00,28.46,28.47,28.41,28.43,32500.0,18.9035,18.9102,18.8703,18.8836,32500.0
2010-04-27 10:45:00,28.42,28.43,28.4,28.41,36700.0,18.877,18.8836,18.8637,18.8703,36700.0
2010-04-27 10:50:00,28.41,28.42,28.39,28.41,48500.0,18.8703,18.877,18.857,18.8703,48500.0
2010-04-27 10:55:00,28.41,28.43,28.36,28.41,47000.0,18.8703,18.8836,18.8371,18.8703,47000.0
2010-04-27 11:00:00,28.41,28.42,28.35,28.38,46800.0,18.8703,18.877,18.8305,18.8504,46800.0
2010-04-27 11:05:00,28.38,28.38,28.35,28.36,21500.0,18.8504,18.8504,18.8305,18.8371,21500.0
2010-04-27 11:10:00,28.36,28.36,28.25,28.27,90000.0,18.8371,18.8371,18.764,18.7773,90000.0
2010-04-27 11:15:00,28.27,28.28,28.22,28.27,45500.0,18.7773,18.784,18.7441,18.7773,45500.0
2010-04-27 11:20:00,28.27,28.29,28.22,28.24,78300.0,18.7773,18.7906,18.7441,18.7574,78300.0
2010-04-27 11:25:00,28.23,28.23,28.12,28.12,70100.0,18.7508,18.7508,18.6777,18.6777,70100.0
2010-04-27 11:30:00,28.12,28.14,28.06,28.11,117800.0,18.6777,18.691,18.6378,18.6711,117800.0
2010-04-27 11:35:00,28.12,28.13,28.09,28.09,46900.0,18.6777,18.6843,18.6578,18.6578,46900.0
2010-04-27 11:40:00,28.1,28.29,28.1,28.26,203500.0,18.6644,18.7906,18.6644,18.7707,203500.0
2010-04-27 11:45:00,28.26,28.27,28.16,28.16,168400.0,18.7707,18.7773,18.7043,18.7043,168400.0
2010-04-27 11:50:00,28.16,28.22,28.16,28.18,176200.0,18.7043,18.7441,18.7043,18.7175,176200.0
2010-04-27 11:55:00,28.18,28.24,28.17,28.2,67200.0,18.7175,18.7574,18.7109,18.7308,67200.0
2010-04-27 12:00:00,28.19,28.25,28.19,28.24,49100.0,18.7242,18.764,18.7242,18.7574,49100.0
2010-04-27 12:05:00,28.24,28.27,28.21,28.22,50500.0,18.7574,18.7773,18.7375,18.7441,50500.0
2010-04-27 12:10:00,28.22,28.22,28.1,28.14,72700.0,18.7441,18.7441,18.6644,18.691,72700.0
2010-04-27 12:15:00,28.14,28.2,28.14,28.17,42500.0,18.691,18.7308,18.691,18.7109,42500.0
2010-04-27 12:20:00,28.18,28.19,28.17,28.19,29600.0,18.7175,18.7242,18.7109,18.7242,29600.0
2010-04-27 12:25:00,28.19,28.2,28.16,28.17,34900.0,18.7242,18.7308,18.7043,18.7109,34900.0
2010-04-27 12:30:00,28.16,28.18,28.16,28.18,21700.0,18.7043,18.7175,18.7043,18.7175,21700.0
2010-04-27 12:35:00,28.17,28.2,28.17,28.19,31300.0,18.7109,18.7308,18.7109,18.7242,31300.0
2010-04-27 12:40:00,28.2,28.21,28.18,28.21,34200.0,18.7308,18.7375,18.7175,18.7375,34200.0
2010-04-27 12:45:00,28.2,28.23,28.18,28.18,48100.0,18.7308,18.7508,18.7175,18.7175,48100.0
2010-04-27 12:50:00,28.18,28.2,28.15,28.16,73600.0,18.7175,18.7308,18.6976,18.7043,73600.0
2010-04-27 12:55:00,28.15,28.16,28.12,28.12,31300.0,18.6976,18.7043,18.6777,18.6777,31300.0
2010-04-27 13:00:00,28.12,28.21,28.12,28.19,53200.0,18.6777,18.7375,18.6777,18.7242,53200.0
2010-04-27 13:05:00,28.19,28.22,28.18,28.19,47900.0,18.7242,18.7441,18.7175,18.7242,47900.0
2010-04-27 13:10:00,28.18,28.33,28.18,28.29,120700.0,18.7175,18.8172,18.7175,18.7906,120700.0
2010-04-27 13:15:00,28.28,28.28,28.23,28.27,32100.0,18.784,18.784,18.7508,18.7773,32100.0
2010-04-27 13:20:00,28.27,28.28,28.25,28.26,13500.0,18.7773,18.784,18.764,18.7707,13500.0
2010-04-27 13:25:00,28.26,28.28,28.25,28.28,28200.0,18.7707,18.784,18.764,18.784,28200.0
2010-04-27 13:30:00,28.28,28.28,28.21,28.21,35800.0,18.784,18.784,18.7375,18.7375,35800.0
2010-04-27 13:35:00,28.22,28.27,28.21,28.27,69900.0,18.7441,18.7773,18.7375,18.7773,69900.0
2010-04-27 13:40:00,28.27,28.29,28.24,28.27,30400.0,18.7773,18.7906,18.7574,18.7773,30400.0
2010-04-27 13:45:00,28.28,28.28,28.23,28.23,45100.0,18.784,18.784,18.7508,18.7508,45100.0
2010-04-27 13:50:00,28.25,28.28,28.23,28.27,35800.0,18.764,18.784,18.7508,18.7773,35800.0
2010-04-27 13:55:00,28.27,28.27,28.21,28.21,65100.0,18.7773,18.7773,18.7375,18.7375,65100.0
2010-04-27 14:00:00,28.21,28.22,28.14,28.18,62700.0,18.7375,18.7441,18.691,18.7175,62700.0
2010-04-27 14:05:00,28.17,28.21,28.16,28.18,33000.0,18.7109,18.7375,18.7043,18.7175,33000.0
2010-04-27 14:10:00,28.18,28.2,28.17,28.18,49800.0,18.7175,18.7308,18.7109,18.7175,49800.0
2010-04-27 14:15:00,28.18,28.18,28.15,28.17,37300.0,18.7175,18.7175,18.6976,18.7109,37300.0
2010-04-27 14:20:00,28.16,28.2,28.15,28.18,59200.0,18.7043,18.7308,18.6976,18.7175,59200.0
2010-04-27 14:25:00,28.19,28.19,28.17,28.18,55700.0,18.7242,18.7242,18.7109,18.7175,55700.0
2010-04-27 14:30:00,28.18,28.18,28.16,28.16,30700.0,18.7175,18.7175,18.7043,18.7043,30700.0
2010-04-27 14:35:00,28.15,28.17,28.11,28.13,42000.0,18.6976,18.7109,18.6711,18.6843,42000.0
2010-04-27 14:40:00,28.14,28.16,28.13,28.14,38000.0,18.691,18.7043,18.6843,18.691,38000.0
2010-04-27 14:45:00,28.13,28.14,28.1,28.11,124300.0,18.6843,18.691,18.6644,18.6711,124300.0
2010-04-27 14:50:00,28.12,28.15,28.1,28.15,67100.0,18.6777,18.6976,18.6644,18.6976,67100.0
2010-04-27 14:55:00,28.15,28.17,28.12,28.16,91800.0,18.6976,18.7109,18.6777,18.7043,91800.0
2010-04-27 15:00:00,28.16,28.18,28.14,28.16,61600.0,18.7043,18.7175,18.691,18.7043,61600.0
2010-04-27 15:05:00,28.16,28.19,28.14,28.18,93500.0,18.7043,18.7242,18.691,18.7175,93500.0
2010-04-27 15:10:00,28.19,28.19,28.16,28.16,51400.0,18.7242,18.7242,18.7043,18.7043,51400.0
2010-04-27 15:15:00,28.16,28.18,28.13,28.17,96000.0,18.7043,18.7175,18.6843,18.7109,96000.0
2010-04-27 15:20:00,28.17,28.19,28.16,28.17,120700.0,18.7109,18.7242,18.7043,18.7109,120700.0
2010-04-27 15:25:00,28.17,28.17,28.12,28.15,104600.0,18.7109,18.7109,18.6777,18.6976,104600.0
2010-04-27 15:30:00,28.14,28.15,28.09,28.1,232700.0,18.691,18.6976,18.6578,18.6644,232700.0
2010-04-27 15:35:00,28.1,28.11,28.09,28.1,147800.0,18.6644,18.6711,18.6578,18.6644,147800.0
2010-04-27 15:40:00,28.09,28.1,28.0,28.01,489600.0,18.6578,18.6644,18.598,18.6046,489600.0
2010-04-27 15:45:00,28.01,28.01,27.94,27.95,336800.0,18.6046,18.6046,18.5581,18.5648,336800.0
2010-04-27 15:50:00,27.96,27.97,27.87,27.87,216600.0,18.5714,18.5781,18.5116,18.5116,216600.0
2010-04-27 15:55:00,27.88,27.89,27.85,27.86,481900.0,18.5183,18.5249,18.4984,18.505,481900.0
2010-04-28 09:30:00,27.95,28.0,27.88,27.95,130600.0,18.5648,18.598,18.5183,18.5648,130600.0
2010-04-28 09:35:00,27.92,28.11,27.88,28.07,109200.0,18.5449,18.6711,18.5183,18.6445,109200.0
2010-04-28 09:40:00,28.07,28.09,27.98,28.02,83600.0,18.6445,18.6578,18.5847,18.6113,83600.0
2010-04-28 09:45:00,28.02,28.03,27.97,28.01,42000.0,18.6113,18.6179,18.5781,18.6046,42000.0
2010-04-28 09:50:00,28.01,28.01,27.96,27.98,56300.0,18.6046,18.6046,18.5714,18.5847,56300.0
2010-04-28 09:55:00,27.98,28.02,27.98,28.01,57200.0,18.5847,18.6113,18.5847,18.6046,57200.0
2010-04-28 10:00:00,28.0,28.03,27.98,27.99,196100.0,18.598,18.6179,18.5847,18.5913,196100.0
2010-04-28 10:05:00,28.0,28.11,28.0,28.1,98600.0,18.598,18.6711,18.598,18.6644,98600.0
2010-04-28 10:10:00,28.1,28.13,28.09,28.11,72800.0,18.6644,18.6843,18.6578,18.6711,72800.0
2010-04-28 10:15:00,28.11,28.12,28.06,28.08,78600.0,18.6711,18.6777,18.6378,18.6511,78600.0
2010-04-28 10:20:00,28.08,28.15,28.08,28.1,281300.0,18.6511,18.6976,18.6511,18.6644,281300.0
2010-04-28 10:25:00,28.09,28.16,28.06,28.14,222500.0,18.6578,18.7043,18.6378,18.691,222500.0
2010-04-28 10:30:00,28.15,28.15,28.06,28.13,158100.0,18.6976,18.6976,18.6378,18.6843,158100.0
2010-04-28 10:35:00,28.14,28.14,28.03,28.08,107300.0,18.691,18.691,18.6179,18.6511,107300.0
2010-04-28 10:40:00,28.08,28.1,28.07,28.07,62600.0,18.6511,18.6644,18.6445,18.6445,62600.0
2010-04-28 10:45:00,28.07,28.09,28.06,28.07,66300.0,18.6445,18.6578,18.6378,18.6445,66300.0
2010-04-28 10:50:00,28.07,28.09,28.06,28.07,92900.0,18.6445,18.6578,18.6378,18.6445,92900.0
2010-04-28 10:55:00,28.08,28.16,28.06,28.16,104500.0,18.6511,18.7043,18.6378,18.7043,104500.0
2010-04-28 11:00:00,28.16,28.16,28.13,28.13,75000.0,18.7043,18.7043,18.6843,18.6843,75000.0
2010-04-28 11:05:00,28.13,28.14,28.06,28.06,76000.0,18.6843,18.691,18.6378,18.6378,76000.0
2010-04-28 11:10:00,28.05,28.1,28.05,28.09,81500.0,18.6312,18.6644,18.6312,18.6578,81500.0
2010-04-28 11:15:00,28.08,28.11,28.07,28.09,87800.0,18.6511,18.6711,18.6445,18.6578,87800.0
2010-04-28 11:20:00,28.08,28.11,28.07,28.11,79200.0,18.6511,18.6711,18.6445,18.6711,79200.0
2010-04-28 11:25:00,28.11,28.11,28.02,28.09,247300.0,18.6711,18.6711,18.6113,18.6578,247300.0
2010-04-28 11:30:00,28.09,28.11,28.06,28.09,95600.0,18.6578,18.6711,18.6378,18.6578,95600.0
2010-04-28 11:35:00,28.09,28.09,27.98,28.05,131400.0,18.6578,18.6578,18.5847,18.6312,131400.0
2010-04-28 11:40:00,28.05,28.1,28.03,28.1,77300.0,18.6312,18.6644,18.6179,18.6644,77300.0
2010-04-28 11:45:00,28.1,28.13,28.05,28.06,91500.0,18.6644,18.6843,18.6312,18.6378,91500.0
2010-04-28 11:50:00,28.06,28.1,28.04,28.08,112200.0,18.6378,18.6644,18.6246,18.6511,112200.0
2010-04-28 11:55:00,28.09,28.1,28.06,28.08,61400.0,18.6578,18.6644,18.6378,18.6511,61400.0
2010-04-28 12:00:00,28.09,28.1,28.04,28.04,130000.0,18.6578,18.6644,18.6246,18.6246,130000.0
2010-04-28 12:05:00,28.03,28.06,28.02,28.06,64200.0,18.6179,18.6378,18.6113,18.6378,64200.0
2010-04-28 12:10:00,28.06,28.08,28.04,28.07,76400.0,18.6378,18.6511,18.6246,18.6445,76400.0
2010-04-28 12:15:00,28.06,28.07,28.04,28.05,64600.0,18.6378,18.6445,18.6246,18.6312,64600.0
2010-04-28 12:20:00,28.04,28.07,28.03,28.05,96500.0,18.6246,18.6445,18.6179,18.6312,96500.0
2010-04-28 12:25:00,28.05,28.1,28.04,28.1,99400.0,18.6312,18.6644,18.6246,18.6644,99400.0
2010-04-28 12:30:00,28.1,28.13,28.1,28.12,116300.0,18.6644,18.6843,18.6644,18.6777,116300.0
2010-04-28 12:35:00,28.11,28.13,28.1,28.13,37900.0,18.6711,18.6843,18.6644,18.6843,37900.0
2010-04-28 12:40:00,28.12,28.13,28.1,28.11,52500.0,18.6777,18.6843,18.6644,18.6711,52500.0
2010-04-28 12:45:00,28.11,28.11,28.1,28.1,35500.0,18.6711,18.6711,18.6644,18.6644,35500.0
2010-04-28 12:50:00,28.11,28.12,28.1,28.11,104800.0,18.6711,18.6777,18.6644,18.6711,104800.0
2010-04-28 12:55:00,28.11,28.12,28.1,28.12,61100.0,18.6711,18.6777,18.6644,18.6777,61100.0
2010-04-28 13:00:00,28.11,28.13,28.1,28.11,61300.0,18.6711,18.6843,18.6644,18.6711,61300.0
2010-04-28 13:05:00,28.12,28.15,28.11,28.13,42400.0,18.6777,18.6976,18.6711,18.6843,42400.0
2010-04-28 13:10:00,28.13,28.14,28.11,28.13,73500.0,18.6843,18.691,18.6711,18.6843,73500.0
2010-04-28 13:15:00,28.12,28.14,28.12,28.13,41200.0,18.6777,18.691,18.6777,18.6843,41200.0
2010-04-28 13:20:00,28.13,28.14,28.1,28.1,65600.0,18.6843,18.691,18.6644,18.6644,65600.0
2010-04-28 13:25:00,28.1,28.11,28.1,28.11,90500.0,18.6644,18.6711,18.6644,18.6711,90500.0
2010-04-28 13:30:00,28.1,28.11,28.1,28.1,95100.0,18.6644,18.6711,18.6644,18.6644,95100.0
2010-04-28 13:35:00,28.1,28.1,28.09,28.1,41900.0,18.6644,18.6644,18.6578,18.6644,41900.0
2010-04-28 13:40:00,28.1,28.1,28.09,28.1,34300.0,18.6644,18.6644,18.6578,18.6644,34300.0
2010-04-28 13:45:00,28.09,28.1,28.09,28.1,39900.0,18.6578,18.6644,18.6578,18.6644,39900.0
2010-04-28 13:50:00,28.1,28.11,28.08,28.08,108000.0,18.6644,18.6711,18.6511,18.6511,108000.0
2010-04-28 13:55:00,28.08,28.11,28.08,28.09,72400.0,18.6511,18.6711,18.6511,18.6578,72400.0
2010-04-28 14:00:00,28.1,28.11,28.09,28.1,105200.0,18.6644,18.6711,18.6578,18.6644,105200.0
2010-04-28 14:05:00,28.1,28.11,28.09,28.1,81700.0,18.6644,18.6711,18.6578,18.6644,81700.0
2010-04-28 14:10:00,28.09,28.11,28.09,28.1,96500.0,18.6578,18.6711,18.6578,18.6644,96500.0
2010-04-28 14:15:00,28.1,28.11,28.07,28.09,57400.0,18.6644,18.6711,18.6445,18.6578,57400.0
2010-04-28 14:20:00,28.09,28.16,28.09,28.14,79600.0,18.6578,18.7043,18.6578,18.691,79600.0
2010-04-28 14:25:00,28.14,28.16,28.13,28.14,62900.0,18.691,18.7043,18.6843,18.691,62900.0
2010-04-28 14:30:00,28.14,28.14,28.1,28.13,171500.0,18.691,18.691,18.6644,18.6843,171500.0
2010-04-28 14:35:00,28.13,28.14,28.11,28.12,61800.0,18.6843,18.691,18.6711,18.6777,61800.0
2010-04-28 14:40:00,28.12,28.12,28.1,28.12,45400.0,18.6777,18.6777,18.6644,18.6777,45400.0
2010-04-28 14:45:00,28.12,28.12,28.07,28.07,73600.0,18.6777,18.6777,18.6445,18.6445,73600.0
2010-04-28 14:50:00,28.06,28.1,28.06,28.09,92400.0,18.6378,18.6644,18.6378,18.6578,92400.0
2010-04-28 14:55:00,28.08,28.1,28.08,28.08,113000.0,18.6511,18.6644,18.6511,18.6511,113000.0
2010-04-28 15:00:00,28.09,28.1,28.08,28.09,64100.0,18.6578,18.6644,18.6511,18.6578,64100.0
2010-04-28 15:05:00,28.08,28.09,28.07,28.07,58500.0,18.6511,18.6578,18.6445,18.6445,58500.0
2010-04-28 15:10:00,28.07,28.08,28.06,28.06,45600.0,18.6445,18.6511,18.6378,18.6378,45600.0
2010-04-28 15:15:00,28.07,28.07,28.06,28.06,55100.0,18.6445,18.6445,18.6378,18.6378,55100.0
2010-04-28 15:20:00,28.06,28.07,28.06,28.07,46100.0,18.6378,18.6445,18.6378,18.6445,46100.0
2010-04-28 15:25:00,28.06,28.07,28.03,28.06,118400.0,18.6378,18.6445,18.6179,18.6378,118400.0
2010-04-28 15:30:00,28.05,28.06,28.01,28.01,102000.0,18.6312,18.6378,18.6046,18.6046,102000.0
2010-04-28 15:35:00,28.01,28.03,27.98,27.99,138100.0,18.6046,18.6179,18.5847,18.5913,138100.0
2010-04-28 15:40:00,28.0,28.02,27.99,28.02,69300.0,18.598,18.6113,18.5913,18.6113,69300.0
2010-04-28 15:45:00,28.01,28.02,27.98,27.98,140100.0,18.6046,18.6113,18.5847,18.5847,140100.0
2010-04-28 15:50:00,27.98,28.01,27.97,28.01,212800.0,18.5847,18.6046,18.5781,18.6046,212800.0
2010-04-28 15:55:00,28.01,28.03,28.01,28.03,214000.0,18.6046,18.6179,18.6046,18.6179,214000.0
2010-04-29 09:30:00,28.19,28.25,28.1,28.14,97400.0,18.7242,18.764,18.6644,18.691,97400.0
2010-04-29 09:35:00,28.14,28.27,28.12,28.25,72700.0,18.691,18.7773,18.6777,18.764,72700.0
2010-04-29 09:40:00,28.25,28.31,28.19,28.23,132500.0,18.764,18.8039,18.7242,18.7508,132500.0
2010-04-29 09:45:00,28.23,28.26,28.14,28.14,35300.0,18.7508,18.7707,18.691,18.691,35300.0
2010-04-29 09:50:00,28.14,28.15,28.08,28.1,41600.0,18.691,18.6976,18.6511,18.6644,41600.0
2010-04-29 09:55:00,28.08,28.09,28.02,28.03,25600.0,18.6511,18.6578,18.6113,18.6179,25600.0
2010-04-29 10:00:00,28.02,28.09,27.98,28.04,60800.0,18.6113,18.6578,18.5847,18.6246,60800.0
2010-04-29 10:05:00,28.04,28.06,27.99,28.01,50700.0,18.6246,18.6378,18.5913,18.6046,50700.0
2010-04-29 10:10:00,28.02,28.04,27.97,28.03,67000.0,18.6113,18.6246,18.5781,18.6179,67000.0
2010-04-29 10:15:00,28.03,28.11,28.01,28.1,114600.0,18.6179,18.6711,18.6046,18.6644,114600.0
2010-04-29 10:20:00,28.1,28.11,28.06,28.1,47100.0,18.6644,18.6711,18.6378,18.6644,47100.0
2010-04-29 10:25:00,28.1,28.11,28.08,28.09,43800.0,18.6644,18.6711,18.6511,18.6578,43800.0
2010-04-29 10:30:00,28.1,28.12,28.08,28.11,71800.0,18.6644,18.6777,18.6511,18.6711,71800.0
2010-04-29 10:35:00,28.11,28.11,28.08,28.1,58000.0,18.6711,18.6711,18.6511,18.6644,58000.0
2010-04-29 10:40:00,28.1,28.16,28.09,28.16,46200.0,18.6644,18.7043,18.6578,18.7043,46200.0
2010-04-29 10:45:00,28.17,28.19,28.15,28.17,58500.0,18.7109,18.7242,18.6976,18.7109,58500.0
2010-04-29 10:50:00,28.17,28.21,28.15,28.21,77900.0,18.7109,18.7375,18.6976,18.7375,77900.0
2010-04-29 10:55:00,28.21,28.24,28.2,28.23,160600.0,18.7375,18.7574,18.7308,18.7508,160600.0
2010-04-29 11:00:00,28.23,28.24,28.2,28.2,53700.0,18.7508,18.7574,18.7308,18.7308,53700.0
2010-04-29 11:05:00,28.21,28.21,28.14,28.14,81500.0,18.7375,18.7375,18.691,18.691,81500.0
2010-04-29 11:10:00,28.15,28.15,28.1,28.1,56800.0,18.6976,18.6976,18.6644,18.6644,56800.0
2010-04-29 11:15:00,28.1,28.1,28.05,28.06,120400.0,18.6644,18.6644,18.6312,18.6378,120400.0
2010-04-29 11:20:00,28.06,28.11,28.04,28.11,82700.0,18.6378,18.6711,18.6246,18.6711,82700.0
2010-04-29 11:25:00,28.1,28.13,28.09,28.13,40200.0,18.6644,18.6843,18.6578,18.6843,40200.0
2010-04-29 11:30:00,28.13,28.17,28.1,28.17,46800.0,18.6843,18.7109,18.6644,18.7109,46800.0
2010-04-29 11:35:00,28.17,28.21,28.17,28.2,81700.0,18.7109,18.7375,18.7109,18.7308,81700.0
2010-04-29 11:40:00,28.21,28.21,28.16,28.16,131700.0,18.7375,18.7375,18.7043,18.7043,131700.0
2010-04-29 11:45:00,28.16,28.17,28.15,28.15,12600.0,18.7043,18.7109,18.6976,18.6976,12600.0
2010-04-29 11:50:00,28.15,28.16,28.13,28.15,33000.0,18.6976,18.7043,18.6843,18.6976,33000.0
2010-04-29 11:55:00,28.14,28.16,28.14,28.14,58000.0,18.691,18.7043,18.691,18.691,58000.0
2010-04-29 12:00:00,28.14,28.15,28.1,28.1,97900.0,18.691,18.6976,18.6644,18.6644,97900.0
2010-04-29 12:05:00,28.1,28.1,28.04,28.05,60400.0,18.6644,18.6644,18.6246,18.6312,60400.0
2010-04-29 12:10:00,28.04,28.05,28.03,28.04,32200.0,18.6246,18.6312,18.6179,18.6246,32200.0
2010-04-29 12:15:00,28.05,28.05,28.02,28.04,53000.0,18.6312,18.6312,18.6113,18.6246,53000.0
2010-04-29 12:20:00,28.03,28.05,28.02,28.03,36300.0,18.6179,18.6312,18.6113,18.6179,36300.0
2010-04-29 12:25:00,28.02,28.03,28.0,28.0,80300.0,18.6113,18.6179,18.598,18.598,80300.0
2010-04-29 12:30:00,28.0,28.01,27.97,28.0,115800.0,18.598,18.6046,18.5781,18.598,115800.0
2010-04-29 12:35:00,28.0,28.05,28.0,28.02,130600.0,18.598,18.6312,18.598,18.6113,130600.0
2010-04-29 12:40:00,28.02,28.08,28.02,28.05,56500.0,18.6113,18.6511,18.6113,18.6312,56500.0
2010-04-29 12:45:00,28.05,28.06,28.04,28.06,22500.0,18.6312,18.6378,18.6246,18.6378,22500.0
2010-04-29 12:50:00,28.06,28.07,28.02,28.03,70700.0,18.6378,18.6445,18.6113,18.6179,70700.0
2010-04-29 12:55:00,28.04,28.06,28.04,28.05,42700.0,18.6246,18.6378,18.6246,18.6312,42700.0
2010-04-29 13:00:00,28.05,28.11,28.03,28.05,277900.0,18.6312,18.6711,18.6179,18.6312,277900.0
2010-04-29 13:05:00,28.05,28.09,28.03,28.09,56100.0,18.6312,18.6578,18.6179,18.6578,56100.0
2010-04-29 13:10:00,28.09,28.1,28.06,28.08,70500.0,18.6578,18.6644,18.6378,18.6511,70500.0
2010-04-29 13:15:00,28.08,28.11,28.08,28.09,56400.0,18.6511,18.6711,18.6511,18.6578,56400.0
2010-04-29 13:20:00,28.09,28.11,28.08,28.1,62700.0,18.6578,18.6711,18.6511,18.6644,62700.0
2010-04-29 13:25:00,28.1,28.12,28.09,28.09,198900.0,18.6644,18.6777,18.6578,18.6578,198900.0
2010-04-29 13:30:00,28.08,28.1,28.07,28.1,32200.0,18.6511,18.6644,18.6445,18.6644,32200.0
2010-04-29 13:35:00,28.1,28.1,28.07,28.1,81100.0,18.6644,18.6644,18.6445,18.6644,81100.0
2010-04-29 13:40:00,28.09,28.09,28.07,28.08,33300.0,18.6578,18.6578,18.6445,18.6511,33300.0
2010-04-29 13:45:00,28.08,28.1,28.07,28.09,179500.0,18.6511,18.6644,18.6445,18.6578,179500.0
2010-04-29 13:50:00,28.09,28.09,28.04,28.07,78100.0,18.6578,18.6578,18.6246,18.6445,78100.0
2010-04-29 13:55:00,28.08,28.12,28.07,28.12,44400.0,18.6511,18.6777,18.6445,18.6777,44400.0
2010-04-29 14:00:00,28.12,28.12,28.1,28.12,31600.0,18.6777,18.6777,18.6644,18.6777,31600.0
2010-04-29 14:05:00,28.12,28.15,28.11,28.15,201800.0,18.6777,18.6976,18.6711,18.6976,201800.0
2010-04-29 14:10:00,28.15,28.15,28.13,28.15,141300.0,18.6976,18.6976,18.6843,18.6976,141300.0
2010-04-29 14:15:00,28.15,28.15,28.13,28.13,46900.0,18.6976,18.6976,18.6843,18.6843,46900.0
2010-04-29 14:20:00,28.14,28.15,28.13,28.14,62000.0,18.691,18.6976,18.6843,18.691,62000.0
2010-04-29 14:25:00,28.14,28.14,28.11,28.12,56800.0,18.691,18.691,18.6711,18.6777,56800.0
2010-04-29 14:30:00,28.12,28.14,28.1,28.1,77600.0,18.6777,18.691,18.6644,18.6644,77600.0
2010-04-29 14:35:00,28.1,28.11,28.09,28.1,342800.0,18.6644,18.6711,18.6578,18.6644,342800.0
2010-04-29 14:40:00,28.09,28.1,28.09,28.09,32700.0,18.6578,18.6644,18.6578,18.6578,32700.0
2010-04-29 14:45:00,28.09,28.1,28.08,28.08,42700.0,18.6578,18.6644,18.6511,18.6511,42700.0
2010-04-29 14:50:00,28.09,28.09,28.04,28.05,268900.0,18.6578,18.6578,18.6246,18.6312,268900.0
2010-04-29 14:55:00,28.05,28.06,28.04,28.06,123700.0,18.6312,18.6378,18.6246,18.6378,123700.0
2010-04-29 15:00:00,28.05,28.06,28.04,28.05,117600.0,18.6312,18.6378,18.6246,18.6312,117600.0
2010-04-29 15:05:00,28.05,28.05,28.04,28.05,348400.0,18.6312,18.6312,18.6246,18.6312,348400.0
2010-04-29 15:10:00,28.05,28.06,28.04,28.05,509800.0,18.6312,18.6378,18.6246,18.6312,509800.0
2010-04-29 15:15:00,28.05,28.06,28.04,28.05,39000.0,18.6312,18.6378,18.6246,18.6312,39000.0
2010-04-29 15:20:00,28.05,28.07,28.04,28.07,412500.0,18.6312,18.6445,18.6246,18.6445,412500.0
2010-04-29 15:25:00,28.07,28.14,28.06,28.1,287300.0,18.6445,18.691,18.6378,18.6644,287300.0
2010-04-29 15:30:00,28.09,28.1,28.07,28.07,152800.0,18.6578,18.6644,18.6445,18.6445,152800.0
2010-04-29 15:35:00,28.07,28.12,28.07,28.11,186100.0,18.6445,18.6777,18.6445,18.6711,186100.0
2010-04-29 15:40:00,28.11,28.11,28.09,28.11,70500.0,18.6711,18.6711,18.6578,18.6711,70500.0
2010-04-29 15:45:00,28.11,28.12,28.08,28.11,192400.0,18.6711,18.6777,18.6511,18.6711,192400.0
2010-04-29 15:50:00,28.11,28.13,28.08,28.09,217800.0,18.6711,18.6843,18.6511,18.6578,217800.0
2010-04-29 15:55:00,28.08,28.12,28.08,28.11,276200.0,18.6511,18.6777,18.6511,18.6711,276200.0
2010-04-30 09:30:00,28.19,28.29,28.16,28.2,134500.0,18.7242,18.7906,18.7043,18.7308,134500.0
2010-04-30 09:35:00,28.19,28.29,28.18,28.27,395900.0,18.7242,18.7906,18.7175,18.7773,395900.0
2010-04-30 09:40:00,28.28,28.38,28.27,28.28,105900.0,18.784,18.8504,18.7773,18.784,105900.0
2010-04-30 09:45:00,28.3,28.34,28.26,28.34,83400.0,18.7973,18.8238,18.7707,18.8238,83400.0
2010-04-30 09:50:00,28.32,28.33,28.29,28.32,40500.0,18.8105,18.8172,18.7906,18.8105,40500.0
2010-04-30 09:55:00,28.32,28.33,28.27,28.29,21800.0,18.8105,18.8172,18.7773,18.7906,21800.0
2010-04-30 10:00:00,28.29,28.3,28.24,28.25,70000.0,18.7906,18.7973,18.7574,18.764,70000.0
2010-04-30 10:05:00,28.24,28.25,28.17,28.17,70300.0,18.7574,18.764,18.7109,18.7109,70300.0
2010-04-30 10:10:00,28.17,28.18,28.1,28.1,53600.0,18.7109,18.7175,18.6644,18.6644,53600.0
2010-04-30 10:15:00,28.1,28.1,28.01,28.09,129600.0,18.6644,18.6644,18.6046,18.6578,129600.0
2010-04-30 10:20:00,28.1,28.17,28.01,28.01,188200.0,18.6644,18.7109,18.6046,18.6046,188200.0
2010-04-30 10:25:00,28.01,28.02,27.98,27.99,52800.0,18.6046,18.6113,18.5847,18.5913,52800.0
2010-04-30 10:30:00,27.99,28.12,27.98,28.08,99200.0,18.5913,18.6777,18.5847,18.6511,99200.0
2010-04-30 10:35:00,28.08,28.15,28.08,28.1,66600.0,18.6511,18.6976,18.6511,18.6644,66600.0
2010-04-30 10:40:00,28.1,28.13,28.05,28.06,49200.0,18.6644,18.6843,18.6312,18.6378,49200.0
2010-04-30 10:45:00,28.05,28.12,28.05,28.07,125100.0,18.6312,18.6777,18.6312,18.6445,125100.0
2010-04-30 10:50:00,28.07,28.13,28.06,28.11,56100.0,18.6445,18.6843,18.6378,18.6711,56100.0
2010-04-30 10:55:00,28.1,28.1,28.03,28.04,67000.0,18.6644,18.6644,18.6179,18.6246,67000.0
2010-04-30 11:00:00,28.04,28.09,28.01,28.07,117800.0,18.6246,18.6578,18.6046,18.6445,117800.0
2010-04-30 11:05:00,28.07,28.09,28.06,28.07,63700.0,18.6445,18.6578,18.6378,18.6445,63700.0
2010-04-30 11:10:00,28.06,28.09,28.05,28.06,72300.0,18.6378,18.6578,18.6312,18.6378,72300.0
2010-04-30 11:15:00,28.05,28.07,28.03,28.06,94800.0,18.6312,18.6445,18.6179,18.6378,94800.0
2010-04-30 11:20:00,28.06,28.07,28.03,28.06,39800.0,18.6378,18.6445,18.6179,18.6378,39800.0
2010-04-30 11:25:00,28.06,28.08,28.01,28.06,85500.0,18.6378,18.6511,18.6046,18.6378,85500.0
2010-04-30 11:30:00,28.07,28.09,28.06,28.08,81700.0,18.6445,18.6578,18.6378,18.6511,81700.0
2010-04-30 11:35:00,28.08,28.13,28.07,28.12,98500.0,18.6511,18.6843,18.6445,18.6777,98500.0
2010-04-30 11:40:00,28.11,28.12,28.06,28.07,79500.0,18.6711,18.6777,18.6378,18.6445,79500.0
2010-04-30 11:45:00,28.06,28.1,28.06,28.09,75800.0,18.6378,18.6644,18.6378,18.6578,75800.0
2010-04-30 11:50:00,28.1,28.14,28.1,28.13,49700.0,18.6644,18.691,18.6644,18.6843,49700.0
2010-04-30 11:55:00,28.13,28.15,28.12,28.12,25800.0,18.6843,18.6976,18.6777,18.6777,25800.0
2010-04-30 12:00:00,28.13,28.18,28.12,28.18,45100.0,18.6843,18.7175,18.6777,18.7175,45100.0
2010-04-30 12:05:00,28.18,28.18,28.1,28.11,57800.0,18.7175,18.7175,18.6644,18.6711,57800.0
2010-04-30 12:10:00,28.12,28.12,28.1,28.1,34500.0,18.6777,18.6777,18.6644,18.6644,34500.0
2010-04-30 12:15:00,28.1,28.1,28.07,28.09,42300.0,18.6644,18.6644,18.6445,18.6578,42300.0
2010-04-30 12:20:00,28.08,28.08,28.0,28.0,135700.0,18.6511,18.6511,18.598,18.598,135700.0
2010-04-30 12:25:00,28.0,28.03,27.98,28.01,81900.0,18.598,18.6179,18.5847,18.6046,81900.0
2010-04-30 12:30:00,28.01,28.02,27.98,27.99,108700.0,18.6046,18.6113,18.5847,18.5913,108700.0
2010-04-30 12:35:00,27.99,28.0,27.97,27.98,27700.0,18.5913,18.598,18.5781,18.5847,27700.0
2010-04-30 12:40:00,27.98,28.01,27.98,27.98,37400.0,18.5847,18.6046,18.5847,18.5847,37400.0
2010-04-30 12:45:00,27.99,28.02,27.97,28.0,122900.0,18.5913,18.6113,18.5781,18.598,122900.0
2010-04-30 12:50:00,27.99,28.02,27.97,28.0,93100.0,18.5913,18.6113,18.5781,18.598,93100.0
2010-04-30 12:55:00,28.0,28.01,27.96,28.0,77100.0,18.598,18.6046,18.5714,18.598,77100.0
2010-04-30 13:00:00,28.0,28.01,27.98,28.01,39400.0,18.598,18.6046,18.5847,18.6046,39400.0
2010-04-30 13:05:00,28.01,28.06,28.01,28.03,61700.0,18.6046,18.6378,18.6046,18.6179,61700.0
2010-04-30 13:10:00,28.03,28.06,28.03,28.05,27700.0,18.6179,18.6378,18.6179,18.6312,27700.0
2010-04-30 13:15:00,28.04,28.06,28.02,28.04,87100.0,18.6246,18.6378,18.6113,18.6246,87100.0
2010-04-30 13:20:00,28.03,28.05,28.02,28.04,39200.0,18.6179,18.6312,18.6113,18.6246,39200.0
2010-04-30 13:25:00,28.04,28.06,28.02,28.05,76300.0,18.6246,18.6378,18.6113,18.6312,76300.0
2010-04-30 13:30:00,28.05,28.07,28.04,28.05,116100.0,18.6312,18.6445,18.6246,18.6312,116100.0
2010-04-30 13:35:00,28.05,28.06,28.01,28.01,27700.0,18.6312,18.6378,18.6046,18.6046,27700.0
2010-04-30 13:40:00,28.02,28.06,28.0,28.03,54100.0,18.6113,18.6378,18.598,18.6179,54100.0
2010-04-30 13:45:00,28.03,28.06,28.03,28.05,20800.0,18.6179,18.6378,18.6179,18.6312,20800.0
2010-04-30 13:50:00,28.06,28.09,28.05,28.08,33000.0,18.6378,18.6578,18.6312,18.6511,33000.0
2010-04-30 13:55:00,28.08,28.08,28.04,28.07,17500.0,18.6511,18.6511,18.6246,18.6445,17500.0
2010-04-30 14:00:00,28.06,28.08,28.03,28.05,38600.0,18.6378,18.6511,18.6179,18.6312,38600.0
2010-04-30 14:05:00,28.05,28.08,28.05,28.08,28100.0,18.6312,18.6511,18.6312,18.6511,28100.0
2010-04-30 14:10:00,28.08,28.08,28.06,28.08,18700.0,18.6511,18.6511,18.6378,18.6511,18700.0
2010-04-30 14:15:00,28.08,28.09,28.06,28.06,20400.0,18.6511,18.6578,18.6378,18.6378,20400.0
2010-04-30 14:20:00,28.07,28.08,28.06,28.08,25100.0,18.6445,18.6511,18.6378,18.6511,25100.0
2010-04-30 14:25:00,28.07,28.09,28.06,28.07,29000.0,18.6445,18.6578,18.6378,18.6445,29000.0
2010-04-30 14:30:00,28.06,28.07,28.05,28.06,12000.0,18.6378,18.6445,18.6312,18.6378,12000.0
2010-04-30 14:35:00,28.06,28.06,28.01,28.02,55800.0,18.6378,18.6378,18.6046,18.6113,55800.0
2010-04-30 14:40:00,28.01,28.02,27.98,27.99,84400.0,18.6046,18.6113,18.5847,18.5913,84400.0
2010-04-30 14:45:00,27.99,28.01,27.94,27.96,78700.0,18.5913,18.6046,18.5581,18.5714,78700.0
2010-04-30 14:50:00,27.97,28.03,27.97,28.03,23700.0,18.5781,18.6179,18.5781,18.6179,23700.0
2010-04-30 14:55:00,28.03,28.05,28.0,28.01,64400.0,18.6179,18.6312,18.598,18.6046,64400.0
2010-04-30 15:00:00,28.01,28.01,27.99,28.0,58900.0,18.6046,18.6046,18.5913,18.598,58900.0
2010-04-30 15:05:00,27.99,28.0,27.96,27.98,33000.0,18.5913,18.598,18.5714,18.5847,33000.0
2010-04-30 15:10:00,27.98,28.01,27.97,27.99,80200.0,18.5847,18.6046,18.5781,18.5913,80200.0
2010-04-30 15:15:00,27.98,28.01,27.98,27.99,64700.0,18.5847,18.6046,18.5847,18.5913,64700.0
2010-04-30 15:20:00,27.99,27.99,27.93,27.99,46600.0,18.5913,18.5913,18.5515,18.5913,46600.0
2010-04-30 15:25:00,27.98,27.99,27.95,27.96,92900.0,18.5847,18.5913,18.5648,18.5714,92900.0
2010-04-30 15:30:00,27.96,28.01,27.96,28.0,59300.0,18.5714,18.6046,18.5714,18.598,59300.0
2010-04-30 15:35:00,28.0,28.01,27.98,27.98,169200.0,18.598,18.6046,18.5847,18.5847,169200.0
2010-04-30 15:40:00,27.98,27.99,27.94,27.95,81400.0,18.5847,18.5913,18.5581,18.5648,81400.0
2010-04-30 15:45:00,27.96,27.98,27.93,27.96,195000.0,18.5714,18.5847,18.5515,18.5714,195000.0
2010-04-30 15:50:00,27.97,27.99,27.97,27.98,130500.0,18.5781,18.5913,18.5781,18.5847,130500.0
2010-04-30 15:55:00,27.99,27.99,27.93,27.94,361400.0,18.5913,18.5913,18.5515,18.5581,361400.0
2010-05-03 09:30:00,28.23,28.25,28.12,28.12,225700.0,18.7508,18.764,18.6777,18.6777,225700.0
2010-05-03 09:35:00,28.1,28.12,28.0,28.01,82700.0,18.6644,18.6777,18.598,18.6046,82700.0
2010-05-03 09:40:00,28.0,28.01,27.9,27.9,68100.0,18.598,18.6046,18.5316,18.5316,68100.0
2010-05-03 09:45:00,27.91,27.92,27.81,27.86,74200.0,18.5382,18.5449,18.4718,18.505,74200.0
2010-05-03 09:50:00,27.86,27.88,27.85,27.87,63700.0,18.505,18.5183,18.4984,18.5116,63700.0
2010-05-03 09:55:00,27.86,27.92,27.86,27.92,107200.0,18.505,18.5449,18.505,18.5449,107200.0
2010-05-03 10:00:00,27.91,27.93,27.84,27.85,98400.0,18.5382,18.5515,18.4917,18.4984,98400.0
2010-05-03 10:05:00,27.84,27.87,27.8,27.82,81800.0,18.4917,18.5116,18.4651,18.4784,81800.0
2010-05-03 10:10:00,27.83,27.87,27.81,27.82,43000.0,18.4851,18.5116,18.4718,18.4784,43000.0
2010-05-03 10:15:00,27.82,27.84,27.76,27.81,90000.0,18.4784,18.4917,18.4386,18.4718,90000.0
2010-05-03 10:20:00,27.81,27.83,27.78,27.81,60900.0,18.4718,18.4851,18.4519,18.4718,60900.0
2010-05-03 10:25:00,27.82,27.83,27.79,27.81,61400.0,18.4784,18.4851,18.4585,18.4718,61400.0
2010-05-03 10:30:00,27.82,27.83,27.79,27.82,131300.0,18.4784,18.4851,18.4585,18.4784,131300.0
2010-05-03 10:35:00,27.81,27.91,27.81,27.89,197400.0,18.4718,18.5382,18.4718,18.5249,197400.0
2010-05-03 10:40:00,27.89,27.89,27.81,27.82,139100.0,18.5249,18.5249,18.4718,18.4784,139100.0
2010-05-03 10:45:00,27.82,27.89,27.77,27.81,201000.0,18.4784,18.5249,18.4452,18.4718,201000.0
2010-05-03 10:50:00,27.8,27.81,27.76,27.77,56800.0,18.4651,18.4718,18.4386,18.4452,56800.0
2010-05-03 10:55:00,27.77,27.77,27.75,27.75,76200.0,18.4452,18.4452,18.4319,18.4319,76200.0
2010-05-03 11:00:00,27.75,27.77,27.7,27.76,232000.0,18.4319,18.4452,18.3987,18.4386,232000.0
2010-05-03 11:05:00,27.75,27.81,27.65,27.66,219300.0,18.4319,18.4718,18.3655,18.3722,219300.0
2010-05-03 11:10:00,27.66,27.67,27.65,27.66,43300.0,18.3722,18.3788,18.3655,18.3722,43300.0
2010-05-03 11:15:00,27.66,27.71,27.65,27.71,156700.0,18.3722,18.4054,18.3655,18.4054,156700.0
2010-05-03 11:20:00,27.7,27.73,27.68,27.7,62900.0,18.3987,18.4187,18.3854,18.3987,62900.0
2010-05-03 11:25:00,27.7,27.75,27.67,27.75,57600.0,18.3987,18.4319,18.3788,18.4319,57600.0
2010-05-03 11:30:00,27.76,27.76,27.69,27.69,21900.0,18.4386,18.4386,18.3921,18.3921,21900.0
2010-05-03 11:35:00,27.7,27.71,27.67,27.7,63600.0,18.3987,18.4054,18.3788,18.3987,63600.0
2010-05-03 11:40:00,27.7,27.71,27.67,27.67,71000.0,18.3987,18.4054,18.3788,18.3788,71000.0
2010-05-03 11:45:00,27.68,27.72,27.67,27.71,52100.0,18.3854,18.412,18.3788,18.4054,52100.0
2010-05-03 11:50:00,27.7,27.74,27.68,27.68,58300.0,18.3987,18.4253,18.3854,18.3854,58300.0
2010-05-03 11:55:00,27.68,27.69,27.67,27.69,46900.0,18.3854,18.3921,18.3788,18.3921,46900.0
2010-05-03 12:00:00,27.7,27.7,27.67,27.69,228000.0,18.3987,18.3987,18.3788,18.3921,228000.0
2010-05-03 12:05:00,27.69,27.69,27.65,27.66,47200.0,18.3921,18.3921,18.3655,18.3722,47200.0
2010-05-03 12:10:00,27.66,27.68,27.65,27.68,71200.0,18.3722,18.3854,18.3655,18.3854,71200.0
2010-05-03 12:15:00,27.68,27.68,27.65,27.68,48100.0,18.3854,18.3854,18.3655,18.3854,48100.0
2010-05-03 12:20:00,27.68,27.73,27.67,27.71,38600.0,18.3854,18.4187,18.3788,18.4054,38600.0
2010-05-03 12:25:00,27.71,27.78,27.7,27.78,53900.0,18.4054,18.4519,18.3987,18.4519,53900.0
2010-05-03 12:30:00,27.79,27.82,27.78,27.79,38800.0,18.4585,18.4784,18.4519,18.4585,38800.0
2010-05-03 12:35:00,27.8,27.81,27.76,27.78,47000.0,18.4651,18.4718,18.4386,18.4519,47000.0
2010-05-03 12:40:00,27.79,27.8,27.77,27.8,32600.0,18.4585,18.4651,18.4452,18.4651,32600.0
2010-05-03 12:45:00,27.8,27.81,27.77,27.8,41800.0,18.4651,18.4718,18.4452,18.4651,41800.0
2010-05-03 12:50:00,27.8,27.8,27.78,27.8,22600.0,18.4651,18.4651,18.4519,18.4651,22600.0
2010-05-03 12:55:00,27.8,27.81,27.79,27.81,51000.0,18.4651,18.4718,18.4585,18.4718,51000.0
2010-05-03 13:00:00,27.81,27.82,27.76,27.8,40900.0,18.4718,18.4784,18.4386,18.4651,40900.0
2010-05-03 13:05:00,27.81,27.82,27.8,27.81,34500.0,18.4718,18.4784,18.4651,18.4718,34500.0
2010-05-03 13:10:00,27.81,27.82,27.8,27.81,32200.0,18.4718,18.4784,18.4651,18.4718,32200.0
2010-05-03 13:15:00,27.8,27.83,27.79,27.82,32500.0,18.4651,18.4851,18.4585,18.4784,32500.0
2010-05-03 13:20:00,27.83,27.86,27.82,27.85,54000.0,18.4851,18.505,18.4784,18.4984,54000.0
2010-05-03 13:25:00,27.84,27.84,27.81,27.81,25500.0,18.4917,18.4917,18.4718,18.4718,25500.0
2010-05-03 13:30:00,27.82,27.85,27.81,27.83,54000.0,18.4784,18.4984,18.4718,18.4851,54000.0
2010-05-03 13:35:00,27.83,27.88,27.82,27.87,61000.0,18.4851,18.5183,18.4784,18.5116,61000.0
2010-05-03 13:40:00,27.87,27.91,27.85,27.86,69200.0,18.5116,18.5382,18.4984,18.505,69200.0
2010-05-03 13:45:00,27.85,27.87,27.83,27.83,49400.0,18.4984,18.5116,18.4851,18.4851,49400.0
2010-05-03 13:50:00,27.83,27.85,27.82,27.84,27500.0,18.4851,18.4984,18.4784,18.4917,27500.0
2010-05-03 13:55:00,27.85,27.85,27.82,27.83,44100.0,18.4984,18.4984,18.4784,18.4851,44100.0
2010-05-03 14:00:00,27.83,27.83,27.79,27.8,45600.0,18.4851,18.4851,18.4585,18.4651,45600.0
2010-05-03 14:05:00,27.81,27.82,27.75,27.78,79400.0,18.4718,18.4784,18.4319,18.4519,79400.0
2010-05-03 14:10:00,27.78,27.79,27.77,27.77,38700.0,18.4519,18.4585,18.4452,18.4452,38700.0
2010-05-03 14:15:00,27.78,27.8,27.77,27.78,35000.0,18.4519,18.4651,18.4452,18.4519,35000.0
2010-05-03 14:20:00,27.78,27.8,27.77,27.8,31800.0,18.4519,18.4651,18.4452,18.4651,31800.0
2010-05-03 14:25:00,27.8,27.81,27.78,27.8,41000.0,18.4651,18.4718,18.4519,18.4651,41000.0
2010-05-03 14:30:00,27.81,27.82,27.78,27.78,33300.0,18.4718,18.4784,18.4519,18.4519,33300.0
2010-05-03 14:35:00,27.78,27.79,27.76,27.78,104300.0,18.4519,18.4585,18.4386,18.4519,104300.0
2010-05-03 14:40:00,27.78,27.78,27.74,27.74,25400.0,18.4519,18.4519,18.4253,18.4253,25400.0
2010-05-03 14:45:00,27.74,27.75,27.73,27.74,56500.0,18.4253,18.4319,18.4187,18.4253,56500.0
2010-05-03 14:50:00,27.74,27.76,27.74,27.74,69800.0,18.4253,18.4386,18.4253,18.4253,69800.0
2010-05-03 14:55:00,27.75,27.77,27.73,27.75,101500.0,18.4319,18.4452,18.4187,18.4319,101500.0
2010-05-03 15:00:00,27.75,27.76,27.73,27.75,67200.0,18.4319,18.4386,18.4187,18.4319,67200.0
2010-05-03 15:05:00,27.75,27.76,27.72,27.72,108800.0,18.4319,18.4386,18.412,18.412,108800.0
2010-05-03 15:10:00,27.73,27.76,27.72,27.74,81000.0,18.4187,18.4386,18.412,18.4253,81000.0
2010-05-03 15:15:00,27.75,27.76,27.72,27.75,181000.0,18.4319,18.4386,18.412,18.4319,181000.0
2010-05-03 15:20:00,27.75,27.76,27.73,27.75,241200.0,18.4319,18.4386,18.4187,18.4319,241200.0
2010-05-03 15:25:00,27.75,27.76,27.73,27.73,123500.0,18.4319,18.4386,18.4187,18.4187,123500.0
2010-05-03 15:30:00,27.72,27.74,27.67,27.71,233100.0,18.412,18.4253,18.3788,18.4054,233100.0
2010-05-03 15:35:00,27.71,27.72,27.67,27.68,231800.0,18.4054,18.412,18.3788,18.3854,231800.0
2010-05-03 15:40:00,27.68,27.7,27.65,27.68,213200.0,18.3854,18.3987,18.3655,18.3854,213200.0
2010-05-03 15:45:00,27.68,27.78,27.68,27.76,245200.0,18.3854,18.4519,18.3854,18.4386,245200.0
2010-05-03 15:50:00,27.76,27.79,27.74,27.75,313600.0,18.4386,18.4585,18.4253,18.4319,313600.0
2010-05-03 15:55:00,27.75,27.79,27.71,27.73,833400.0,18.4319,18.4585,18.4054,18.4187,833400.0
2010-05-04 09:30:00,27.52,27.65,27.4,27.42,208800.0,18.2792,18.3655,18.1995,18.2127,208800.0
2010-05-04 09:35:00,27.44,27.44,27.1,27.1,170000.0,18.226,18.226,18.0002,18.0002,170000.0
2010-05-04 09:40:00,27.1,27.21,27.07,27.1,178300.0,18.0002,18.0733,17.9803,18.0002,178300.0
2010-05-04 09:45:00,27.11,27.53,27.01,27.03,261500.0,18.0068,18.2858,17.9404,17.9537,261500.0
2010-05-04 09:50:00,27.03,27.53,26.95,26.98,311700.0,17.9537,18.2858,17.9006,17.9205,311700.0
2010-05-04 09:55:00,26.98,27.0,26.94,26.98,271700.0,17.9205,17.9338,17.8939,17.9205,271700.0
2010-05-04 10:00:00,26.99,26.99,26.88,26.89,195400.0,17.9271,17.9271,17.8541,17.8607,195400.0
2010-05-04 10:05:00,26.89,26.91,26.84,26.84,246000.0,17.8607,17.874,17.8275,17.8275,246000.0
2010-05-04 10:10:00,26.84,26.87,26.8,26.84,189700.0,17.8275,17.8474,17.8009,17.8275,189700.0
2010-05-04 10:15:00,26.84,26.89,26.84,26.85,154900.0,17.8275,17.8607,17.8275,17.8341,154900.0
2010-05-04 10:20:00,26.85,26.88,26.8,26.85,134200.0,17.8341,17.8541,17.8009,17.8341,134200.0
2010-05-04 10:25:00,26.86,26.87,26.79,26.82,139600.0,17.8408,17.8474,17.7943,17.8142,139600.0
2010-05-04 10:30:00,26.83,26.94,26.8,26.82,208300.0,17.8209,17.8939,17.8009,17.8142,208300.0
2010-05-04 10:35:00,26.83,26.89,26.79,26.79,428400.0,17.8209,17.8607,17.7943,17.7943,428400.0
2010-05-04 10:40:00,26.79,26.81,26.65,26.65,247200.0,17.7943,17.8076,17.7013,17.7013,247200.0
2010-05-04 10:45:00,26.66,26.78,26.65,26.67,229900.0,17.7079,17.7876,17.7013,17.7146,229900.0
2010-05-04 10:50:00,26.66,26.71,26.61,26.66,109400.0,17.7079,17.7412,17.6747,17.7079,109400.0
2010-05-04 10:55:00,26.66,26.67,26.56,26.57,163000.0,17.7079,17.7146,17.6415,17.6482,163000.0
2010-05-04 11:00:00,26.58,26.58,26.42,26.48,223200.0,17.6548,17.6548,17.5485,17.5884,223200.0
2010-05-04 11:05:00,26.47,26.5,26.31,26.36,378000.0,17.5817,17.6017,17.4755,17.5087,378000.0
2010-05-04 11:10:00,26.35,26.36,26.06,26.17,808500.0,17.502,17.5087,17.3094,17.3825,808500.0
2010-05-04 11:15:00,26.18,26.38,26.16,26.32,373700.0,17.3891,17.522,17.3758,17.4821,373700.0
2010-05-04 11:20:00,26.31,26.38,26.19,26.34,236900.0,17.4755,17.522,17.3958,17.4954,236900.0
2010-05-04 11:25:00,26.35,26.38,26.32,26.35,395400.0,17.502,17.522,17.4821,17.502,395400.0
2010-05-04 11:30:00,26.34,26.42,26.33,26.35,170600.0,17.4954,17.5485,17.4888,17.502,170600.0
2010-05-04 11:35:00,26.35,26.43,26.33,26.35,179100.0,17.502,17.5552,17.4888,17.502,179100.0
2010-05-04 11:40:00,26.35,26.38,26.31,26.35,161400.0,17.502,17.522,17.4755,17.502,161400.0
2010-05-04 11:45:00,26.35,26.38,26.34,26.36,100200.0,17.502,17.522,17.4954,17.5087,100200.0
2010-05-04 11:50:00,26.36,26.42,26.35,26.36,75700.0,17.5087,17.5485,17.502,17.5087,75700.0
2010-05-04 11:55:00,26.35,26.41,26.34,26.38,354600.0,17.502,17.5419,17.4954,17.522,354600.0
2010-05-04 12:00:00,26.37,26.4,26.36,26.38,66200.0,17.5153,17.5352,17.5087,17.522,66200.0
2010-05-04 12:05:00,26.38,26.38,26.31,26.33,112300.0,17.522,17.522,17.4755,17.4888,112300.0
2010-05-04 12:10:00,26.33,26.34,26.2,26.25,140500.0,17.4888,17.4954,17.4024,17.4356,140500.0
2010-05-04 12:15:00,26.24,26.25,26.15,26.18,144500.0,17.429,17.4356,17.3692,17.3891,144500.0
2010-05-04 12:20:00,26.18,26.18,26.11,26.15,97800.0,17.3891,17.3891,17.3426,17.3692,97800.0
2010-05-04 12:25:00,26.15,26.19,26.09,26.12,182200.0,17.3692,17.3958,17.3293,17.3493,182200.0
2010-05-04 12:30:00,26.12,26.2,26.1,26.19,136000.0,17.3493,17.4024,17.336,17.3958,136000.0
2010-05-04 12:35:00,26.19,26.22,26.18,26.19,116200.0,17.3958,17.4157,17.3891,17.3958,116200.0
2010-05-04 12:40:00,26.18,26.19,26.11,26.14,72400.0,17.3891,17.3958,17.3426,17.3626,72400.0
2010-05-04 12:45:00,26.15,26.16,26.11,26.12,76400.0,17.3692,17.3758,17.3426,17.3493,76400.0
2010-05-04 12:50:00,26.12,26.21,26.11,26.2,104900.0,17.3493,17.409,17.3426,17.4024,104900.0
2010-05-04 12:55:00,26.21,26.26,26.18,26.25,150900.0,17.409,17.4423,17.3891,17.4356,150900.0
2010-05-04 13:00:00,26.26,26.26,26.17,26.17,79000.0,17.4423,17.4423,17.3825,17.3825,79000.0
2010-05-04 13:05:00,26.17,26.18,26.1,26.11,76100.0,17.3825,17.3891,17.336,17.3426,76100.0
2010-05-04 13:10:00,26.11,26.13,26.03,26.05,120300.0,17.3426,17.3559,17.2895,17.3028,120300.0
2010-05-04 13:15:00,26.05,26.12,26.05,26.08,152000.0,17.3028,17.3493,17.3028,17.3227,152000.0
2010-05-04 13:20:00,26.07,26.1,26.06,26.09,83300.0,17.3161,17.336,17.3094,17.3293,83300.0
2010-05-04 13:25:00,26.08,26.09,26.03,26.04,154300.0,17.3227,17.3293,17.2895,17.2961,154300.0
2010-05-04 13:30:00,26.05,26.12,26.04,26.08,154700.0,17.3028,17.3493,17.2961,17.3227,154700.0
2010-05-04 13:35:00,26.08,26.09,26.04,26.05,82500.0,17.3227,17.3293,17.2961,17.3028,82500.0
2010-05-04 13:40:00,26.04,26.14,26.04,26.11,77000.0,17.2961,17.3626,17.2961,17.3426,77000.0
2010-05-04 13:45:00,26.13,26.23,26.11,26.23,169200.0,17.3559,17.4223,17.3426,17.4223,169200.0
2010-05-04 13:50:00,26.24,26.24,26.12,26.17,77900.0,17.429,17.429,17.3493,17.3825,77900.0
2010-05-04 13:55:00,26.18,26.25,26.17,26.21,171600.0,17.3891,17.4356,17.3825,17.409,171600.0
2010-05-04 14:00:00,26.2,26.26,26.17,26.2,104800.0,17.4024,17.4423,17.3825,17.4024,104800.0
2010-05-04 14:05:00,26.22,26.26,26.2,26.2,125500.0,17.4157,17.4423,17.4024,17.4024,125500.0
2010-05-04 14:10:00,26.2,26.26,26.17,26.24,174200.0,17.4024,17.4423,17.3825,17.429,174200.0
2010-05-04 14:15:00,26.25,26.25,26.16,26.19,94400.0,17.4356,17.4356,17.3758,17.3958,94400.0
2010-05-04 14:20:00,26.17,26.2,26.16,26.2,71300.0,17.3825,17.4024,17.3758,17.4024,71300.0
2010-05-04 14:25:00,26.19,26.23,26.17,26.21,108500.0,17.3958,17.4223,17.3825,17.409,108500.0
2010-05-04 14:30:00,26.21,26.25,26.19,26.22,82300.0,17.409,17.4356,17.3958,17.4157,82300.0
2010-05-04 14:35:00,26.22,26.25,26.15,26.17,123600.0,17.4157,17.4356,17.3692,17.3825,123600.0
2010-05-04 14:40:00,26.17,26.2,26.16,26.19,74900.0,17.3825,17.4024,17.3758,17.3958,74900.0
2010-05-04 14:45:00,26.19,26.25,26.18,26.24,110000.0,17.3958,17.4356,17.3891,17.429,110000.0
2010-05-04 14:50:00,26.25,26.26,26.21,26.24,181100.0,17.4356,17.4423,17.409,17.429,181100.0
2010-05-04 14:55:00,26.25,26.26,26.21,26.25,82600.0,17.4356,17.4423,17.409,17.4356,82600.0
2010-05-04 15:00:00,26.25,26.26,26.2,26.25,283800.0,17.4356,17.4423,17.4024,17.4356,283800.0
2010-05-04 15:05:00,26.24,26.26,26.23,26.25,221600.0,17.429,17.4423,17.4223,17.4356,221600.0
2010-05-04 15:10:00,26.25,26.29,26.2,26.24,587200.0,17.4356,17.4622,17.4024,17.429,587200.0
2010-05-04 15:15:00,26.25,26.25,26.22,26.24,154200.0,17.4356,17.4356,17.4157,17.429,154200.0
2010-05-04 15:20:00,26.24,26.25,26.2,26.2,102100.0,17.429,17.4356,17.4024,17.4024,102100.0
2010-05-04 15:25:00,26.21,26.24,26.2,26.24,138500.0,17.409,17.429,17.4024,17.429,138500.0
2010-05-04 15:30:00,26.23,26.25,26.22,26.24,195300.0,17.4223,17.4356,17.4157,17.429,195300.0
2010-05-04 15:35:00,26.23,26.24,26.17,26.19,329400.0,17.4223,17.429,17.3825,17.3958,329400.0
2010-05-04 15:40:00,26.19,26.22,26.17,26.2,482100.0,17.3958,17.4157,17.3825,17.4024,482100.0
2010-05-04 15:45:00,26.2,26.21,26.18,26.18,341100.0,17.4024,17.409,17.3891,17.3891,341100.0
2010-05-04 15:50:00,26.18,26.27,26.17,26.27,528300.0,17.3891,17.4489,17.3825,17.4489,528300.0
2010-05-04 15:55:00,26.27,26.28,26.23,26.24,841100.0,17.4489,17.4555,17.4223,17.429,841100.0
2010-05-05 09:30:00,26.19,26.63,26.09,26.09,374200.0,17.3958,17.688,17.3293,17.3293,374200.0
2010-05-05 09:35:00,26.11,26.22,26.0,26.0,210700.0,17.3426,17.4157,17.2696,17.2696,210700.0
2010-05-05 09:40:00,26.0,26.08,25.88,25.92,313700.0,17.2696,17.3227,17.1899,17.2164,313700.0
2010-05-05 09:45:00,25.93,25.95,25.8,25.82,105500.0,17.2231,17.2364,17.1367,17.15,105500.0
2010-05-05 09:50:00,25.84,25.85,25.76,25.83,192900.0,17.1633,17.1699,17.1102,17.1566,192900.0
2010-05-05 09:55:00,25.84,25.89,25.8,25.89,208300.0,17.1633,17.1965,17.1367,17.1965,208300.0
2010-05-05 10:00:00,25.88,25.94,25.87,25.94,213200.0,17.1899,17.2297,17.1832,17.2297,213200.0
2010-05-05 10:05:00,25.93,25.94,25.84,25.92,141900.0,17.2231,17.2297,17.1633,17.2164,141900.0
2010-05-05 10:10:00,25.92,26.0,25.92,26.0,172000.0,17.2164,17.2696,17.2164,17.2696,172000.0
2010-05-05 10:15:00,26.0,26.08,25.94,26.05,189900.0,17.2696,17.3227,17.2297,17.3028,189900.0
2010-05-05 10:20:00,26.05,26.06,25.95,25.97,85800.0,17.3028,17.3094,17.2364,17.2496,85800.0
2010-05-05 10:25:00,25.96,25.97,25.81,25.81,89500.0,17.243,17.2496,17.1434,17.1434,89500.0
2010-05-05 10:30:00,25.82,25.94,25.81,25.93,109700.0,17.15,17.2297,17.1434,17.2231,109700.0
2010-05-05 10:35:00,25.93,25.94,25.85,25.89,81800.0,17.2231,17.2297,17.1699,17.1965,81800.0
2010-05-05 10:40:00,25.88,26.02,25.88,26.0,112200.0,17.1899,17.2828,17.1899,17.2696,112200.0
2010-05-05 10:45:00,26.0,26.08,26.0,26.07,185900.0,17.2696,17.3227,17.2696,17.3161,185900.0
2010-05-05 10:50:00,26.07,26.18,26.07,26.12,276000.0,17.3161,17.3891,17.3161,17.3493,276000.0
2010-05-05 10:55:00,26.12,26.22,26.12,26.18,141100.0,17.3493,17.4157,17.3493,17.3891,141100.0
2010-05-05 11:00:00,26.18,26.24,26.09,26.1,261800.0,17.3891,17.429,17.3293,17.336,261800.0
2010-05-05 11:05:00,26.1,26.12,26.07,26.1,139400.0,17.336,17.3493,17.3161,17.336,139400.0
2010-05-05 11:10:00,26.1,26.15,26.08,26.09,130700.0,17.336,17.3692,17.3227,17.3293,130700.0
2010-05-05 11:15:00,26.09,26.14,26.08,26.13,93300.0,17.3293,17.3626,17.3227,17.3559,93300.0
2010-05-05 11:20:00,26.13,26.26,26.12,26.26,359700.0,17.3559,17.4423,17.3493,17.4423,359700.0
2010-05-05 11:25:00,26.26,26.33,26.25,26.33,126500.0,17.4423,17.4888,17.4356,17.4888,126500.0
2010-05-05 11:30:00,26.32,26.35,26.29,26.31,101700.0,17.4821,17.502,17.4622,17.4755,101700.0
2010-05-05 11:35:00,26.3,26.3,26.24,26.24,135100.0,17.4688,17.4688,17.429,17.429,135100.0
2010-05-05 11:40:00,26.24,26.38,26.24,26.38,116000.0,17.429,17.522,17.429,17.522,116000.0
2010-05-05 11:45:00,26.38,26.44,26.33,26.41,123400.0,17.522,17.5618,17.4888,17.5419,123400.0
2010-05-05 11:50:00,26.4,26.45,26.36,26.36,107500.0,17.5352,17.5685,17.5087,17.5087,107500.0
2010-05-05 11:55:00,26.35,26.41,26.35,26.35,77200.0,17.502,17.5419,17.502,17.502,77200.0
2010-05-05 12:00:00,26.34,26.38,26.3,26.38,134600.0,17.4954,17.522,17.4688,17.522,134600.0
2010-05-05 12:05:00,26.38,26.38,26.3,26.3,132000.0,17.522,17.522,17.4688,17.4688,132000.0
2010-05-05 12:10:00,26.3,26.32,26.27,26.27,146200.0,17.4688,17.4821,17.4489,17.4489,146200.0
2010-05-05 12:15:00,26.27,26.33,26.24,26.28,274500.0,17.4489,17.4888,17.429,17.4555,274500.0
2010-05-05 12:20:00,26.28,26.28,26.23,26.26,114000.0,17.4555,17.4555,17.4223,17.4423,114000.0
2010-05-05 12:25:00,26.26,26.27,26.24,26.25,59800.0,17.4423,17.4489,17.429,17.4356,59800.0
2010-05-05 12:30:00,26.26,26.26,26.17,26.2,137200.0,17.4423,17.4423,17.3825,17.4024,137200.0
2010-05-05 12:35:00,26.2,26.25,26.17,26.24,70500.0,17.4024,17.4356,17.3825,17.429,70500.0
2010-05-05 12:40:00,26.25,26.26,26.17,26.19,90600.0,17.4356,17.4423,17.3825,17.3958,90600.0
2010-05-05 12:45:00,26.19,26.26,26.19,26.25,82800.0,17.3958,17.4423,17.3958,17.4356,82800.0
2010-05-05 12:50:00,26.25,26.34,26.24,26.33,117100.0,17.4356,17.4954,17.429,17.4888,117100.0
2010-05-05 12:55:00,26.33,26.37,26.32,26.37,148200.0,17.4888,17.5153,17.4821,17.5153,148200.0
2010-05-05 13:00:00,26.36,26.37,26.26,26.3,67700.0,17.5087,17.5153,17.4423,17.4688,67700.0
2010-05-05 13:05:00,26.3,26.38,26.3,26.38,42300.0,17.4688,17.522,17.4688,17.522,42300.0
2010-05-05 13:10:00,26.38,26.41,26.35,26.4,97200.0,17.522,17.5419,17.502,17.5352,97200.0
2010-05-05 13:15:00,26.39,26.44,26.39,26.43,52900.0,17.5286,17.5618,17.5286,17.5552,52900.0
2010-05-05 13:20:00,26.43,26.47,26.39,26.39,101700.0,17.5552,17.5817,17.5286,17.5286,101700.0
2010-05-05 13:25:00,26.39,26.4,26.33,26.36,91100.0,17.5286,17.5352,17.4888,17.5087,91100.0
2010-05-05 13:30:00,26.36,26.38,26.28,26.31,214900.0,17.5087,17.522,17.4555,17.4755,214900.0
2010-05-05 13:35:00,26.31,26.35,26.29,26.35,107800.0,17.4755,17.502,17.4622,17.502,107800.0
2010-05-05 13:40:00,26.35,26.35,26.31,26.31,38000.0,17.502,17.502,17.4755,17.4755,38000.0
2010-05-05 13:45:00,26.31,26.41,26.31,26.41,74400.0,17.4755,17.5419,17.4755,17.5419,74400.0
2010-05-05 13:50:00,26.42,26.42,26.37,26.39,60100.0,17.5485,17.5485,17.5153,17.5286,60100.0
2010-05-05 13:55:00,26.39,26.41,26.35,26.35,62000.0,17.5286,17.5419,17.502,17.502,62000.0
2010-05-05 14:00:00,26.35,26.39,26.34,26.36,92900.0,17.502,17.5286,17.4954,17.5087,92900.0
2010-05-05 14:05:00,26.36,26.37,26.35,26.35,48000.0,17.5087,17.5153,17.502,17.502,48000.0
2010-05-05 14:10:00,26.35,26.39,26.35,26.38,52000.0,17.502,17.5286,17.502,17.522,52000.0
2010-05-05 14:15:00,26.37,26.43,26.36,26.42,86300.0,17.5153,17.5552,17.5087,17.5485,86300.0
2010-05-05 14:20:00,26.41,26.45,26.39,26.42,74500.0,17.5419,17.5685,17.5286,17.5485,74500.0
2010-05-05 14:25:00,26.42,26.43,26.37,26.39,117900.0,17.5485,17.5552,17.5153,17.5286,117900.0
2010-05-05 14:30:00,26.38,26.4,26.36,26.4,48100.0,17.522,17.5352,17.5087,17.5352,48100.0
2010-05-05 14:35:00,26.4,26.41,26.36,26.37,76600.0,17.5352,17.5419,17.5087,17.5153,76600.0
2010-05-05 14:40:00,26.38,26.41,26.36,26.36,82400.0,17.522,17.5419,17.5087,17.5087,82400.0
2010-05-05 14:45:00,26.37,26.4,26.35,26.37,108200.0,17.5153,17.5352,17.502,17.5153,108200.0
2010-05-05 14:50:00,26.36,26.39,26.34,26.37,203500.0,17.5087,17.5286,17.4954,17.5153,203500.0
2010-05-05 14:55:00,26.36,26.44,26.36,26.44,92700.0,17.5087,17.5618,17.5087,17.5618,92700.0
2010-05-05 15:00:00,26.44,26.45,26.4,26.42,72600.0,17.5618,17.5685,17.5352,17.5485,72600.0
2010-05-05 15:05:00,26.41,26.42,26.38,26.42,63600.0,17.5419,17.5485,17.522,17.5485,63600.0
2010-05-05 15:10:00,26.41,26.47,26.41,26.47,86600.0,17.5419,17.5817,17.5419,17.5817,86600.0
2010-05-05 15:15:00,26.47,26.48,26.41,26.43,92000.0,17.5817,17.5884,17.5419,17.5552,92000.0
2010-05-05 15:20:00,26.44,26.47,26.43,26.45,128200.0,17.5618,17.5817,17.5552,17.5685,128200.0
2010-05-05 15:25:00,26.44,26.46,26.42,26.43,86500.0,17.5618,17.5751,17.5485,17.5552,86500.0
2010-05-05 15:30:00,26.44,26.45,26.42,26.42,208500.0,17.5618,17.5685,17.5485,17.5485,208500.0
2010-05-05 15:35:00,26.42,26.42,26.37,26.4,190800.0,17.5485,17.5485,17.5153,17.5352,190800.0
2010-05-05 15:40:00,26.4,26.49,26.4,26.48,255700.0,17.5352,17.595,17.5352,17.5884,255700.0
2010-05-05 15:45:00,26.48,26.5,26.45,26.49,268400.0,17.5884,17.6017,17.5685,17.595,268400.0
2010-05-05 15:50:00,26.49,26.52,26.48,26.5,282900.0,17.595,17.615,17.5884,17.6017,282900.0
2010-05-05 15:55:00,26.5,26.5,26.44,26.45,353300.0,17.6017,17.6017,17.5618,17.5685,353300.0
2010-05-06 09:30:00,26.36,26.41,26.26,26.33,152000.0,17.5087,17.5419,17.4423,17.4888,152000.0
2010-05-06 09:35:00,26.33,26.37,26.18,26.18,79400.0,17.4888,17.5153,17.3891,17.3891,79400.0
2010-05-06 09:40:00,26.19,26.3,26.17,26.29,80000.0,17.3958,17.4688,17.3825,17.4622,80000.0
2010-05-06 09:45:00,26.28,26.32,26.27,26.27,71200.0,17.4555,17.4821,17.4489,17.4489,71200.0
2010-05-06 09:50:00,26.28,26.3,26.25,26.26,74100.0,17.4555,17.4688,17.4356,17.4423,74100.0
2010-05-06 09:55:00,26.26,26.36,26.26,26.35,71900.0,17.4423,17.5087,17.4423,17.502,71900.0
2010-05-06 10:00:00,26.35,26.36,26.29,26.29,75800.0,17.502,17.5087,17.4622,17.4622,75800.0
2010-05-06 10:05:00,26.29,26.34,26.27,26.29,207800.0,17.4622,17.4954,17.4489,17.4622,207800.0
2010-05-06 10:10:00,26.3,26.33,26.27,26.3,49500.0,17.4688,17.4888,17.4489,17.4688,49500.0
2010-05-06 10:15:00,26.29,26.4,26.29,26.36,44500.0,17.4622,17.5352,17.4622,17.5087,44500.0
2010-05-06 10:20:00,26.36,26.37,26.31,26.32,39900.0,17.5087,17.5153,17.4755,17.4821,39900.0
2010-05-06 10:25:00,26.31,26.36,26.3,26.32,49600.0,17.4755,17.5087,17.4688,17.4821,49600.0
2010-05-06 10:30:00,26.32,26.35,26.3,26.32,74600.0,17.4821,17.502,17.4688,17.4821,74600.0
2010-05-06 10:35:00,26.33,26.35,26.3,26.34,74300.0,17.4888,17.502,17.4688,17.4954,74300.0
2010-05-06 10:40:00,26.34,26.36,26.33,26.34,34400.0,17.4954,17.5087,17.4888,17.4954,34400.0
2010-05-06 10:45:00,26.33,26.35,26.3,26.33,85500.0,17.4888,17.502,17.4688,17.4888,85500.0
2010-05-06 10:50:00,26.33,26.36,26.31,26.31,48500.0,17.4888,17.5087,17.4755,17.4755,48500.0
2010-05-06 10:55:00,26.3,26.35,26.28,26.35,63000.0,17.4688,17.502,17.4555,17.502,63000.0
2010-05-06 11:00:00,26.34,26.34,26.3,26.32,62500.0,17.4954,17.4954,17.4688,17.4821,62500.0
2010-05-06 11:05:00,26.32,26.32,26.28,26.29,76100.0,17.4821,17.4821,17.4555,17.4622,76100.0
2010-05-06 11:10:00,26.28,26.3,26.2,26.2,71600.0,17.4555,17.4688,17.4024,17.4024,71600.0
2010-05-06 11:15:00,26.21,26.25,26.18,26.25,81800.0,17.409,17.4356,17.3891,17.4356,81800.0
2010-05-06 11:20:00,26.25,26.28,26.22,26.25,55300.0,17.4356,17.4555,17.4157,17.4356,55300.0
2010-05-06 11:25:00,26.24,26.31,26.23,26.29,48300.0,17.429,17.4755,17.4223,17.4622,48300.0
2010-05-06 11:30:00,26.28,26.34,26.28,26.3,76500.0,17.4555,17.4954,17.4555,17.4688,76500.0
2010-05-06 11:35:00,26.29,26.32,26.28,26.3,55000.0,17.4622,17.4821,17.4555,17.4688,55000.0
2010-05-06 11:40:00,26.3,26.3,26.22,26.27,59600.0,17.4688,17.4688,17.4157,17.4489,59600.0
2010-05-06 11:45:00,26.26,26.26,26.18,26.21,96200.0,17.4423,17.4423,17.3891,17.409,96200.0
2010-05-06 11:50:00,26.2,26.26,26.2,26.25,69000.0,17.4024,17.4423,17.4024,17.4356,69000.0
2010-05-06 11:55:00,26.25,26.29,26.24,26.29,27200.0,17.4356,17.4622,17.429,17.4622,27200.0
2010-05-06 12:00:00,26.29,26.31,26.24,26.29,59700.0,17.4622,17.4755,17.429,17.4622,59700.0
2010-05-06 12:05:00,26.29,26.37,26.28,26.32,145700.0,17.4622,17.5153,17.4555,17.4821,145700.0
2010-05-06 12:10:00,26.31,26.42,26.31,26.42,124200.0,17.4755,17.5485,17.4755,17.5485,124200.0
2010-05-06 12:15:00,26.42,26.43,26.35,26.39,65500.0,17.5485,17.5552,17.502,17.5286,65500.0
2010-05-06 12:20:00,26.39,26.4,26.38,26.39,53700.0,17.5286,17.5352,17.522,17.5286,53700.0
2010-05-06 12:25:00,26.39,26.4,26.35,26.35,46300.0,17.5286,17.5352,17.502,17.502,46300.0
2010-05-06 12:30:00,26.35,26.37,26.34,26.36,28200.0,17.502,17.5153,17.4954,17.5087,28200.0
2010-05-06 12:35:00,26.35,26.38,26.33,26.38,114000.0,17.502,17.522,17.4888,17.522,114000.0
2010-05-06 12:40:00,26.38,26.38,26.35,26.36,24900.0,17.522,17.522,17.502,17.5087,24900.0
2010-05-06 12:45:00,26.35,26.36,26.31,26.31,82900.0,17.502,17.5087,17.4755,17.4755,82900.0
2010-05-06 12:50:00,26.31,26.34,26.31,26.32,58900.0,17.4755,17.4954,17.4755,17.4821,58900.0
2010-05-06 12:55:00,26.32,26.32,26.29,26.3,185200.0,17.4821,17.4821,17.4622,17.4688,185200.0
2010-05-06 13:00:00,26.3,26.32,26.26,26.28,52900.0,17.4688,17.4821,17.4423,17.4555,52900.0
2010-05-06 13:05:00,26.27,26.28,26.23,26.27,67700.0,17.4489,17.4555,17.4223,17.4489,67700.0
2010-05-06 13:10:00,26.28,26.29,26.2,26.23,61300.0,17.4555,17.4622,17.4024,17.4223,61300.0
2010-05-06 13:15:00,26.22,26.24,26.2,26.24,103100.0,17.4157,17.429,17.4024,17.429,103100.0
2010-05-06 13:20:00,26.24,26.25,26.2,26.2,32400.0,17.429,17.4356,17.4024,17.4024,32400.0
2010-05-06 13:25:00,26.2,26.25,26.2,26.25,81200.0,17.4024,17.4356,17.4024,17.4356,81200.0
2010-05-06 13:30:00,26.24,26.25,26.22,26.23,33900.0,17.429,17.4356,17.4157,17.4223,33900.0
2010-05-06 13:35:00,26.22,26.24,26.19,26.21,59500.0,17.4157,17.429,17.3958,17.409,59500.0
2010-05-06 13:40:00,26.21,26.24,26.19,26.24,75300.0,17.409,17.429,17.3958,17.429,75300.0
2010-05-06 13:45:00,26.24,26.27,26.22,26.25,49000.0,17.429,17.4489,17.4157,17.4356,49000.0
2010-05-06 13:50:00,26.25,26.27,26.25,26.25,69600.0,17.4356,17.4489,17.4356,17.4356,69600.0
2010-05-06 13:55:00,26.25,26.28,26.22,26.22,71000.0,17.4356,17.4555,17.4157,17.4157,71000.0
2010-05-06 14:00:00,26.23,26.26,26.22,26.22,75000.0,17.4223,17.4423,17.4157,17.4157,75000.0
2010-05-06 14:05:00,26.22,26.24,26.16,26.16,157800.0,17.4157,17.429,17.3758,17.3758,157800.0
2010-05-06 14:10:00,26.16,26.17,26.06,26.1,167200.0,17.3758,17.3825,17.3094,17.336,167200.0
2010-05-06 14:15:00,26.1,26.11,26.02,26.03,130400.0,17.336,17.3426,17.2828,17.2895,130400.0
2010-05-06 14:20:00,26.02,26.04,25.92,26.04,276500.0,17.2828,17.2961,17.2164,17.2961,276500.0
2010-05-06 14:25:00,26.04,26.05,25.93,25.94,149000.0,17.2961,17.3028,17.2231,17.2297,149000.0
2010-05-06 14:30:00,25.95,25.95,25.84,25.87,153100.0,17.2364,17.2364,17.1633,17.1832,153100.0
2010-05-06 14:35:00,25.88,25.89,25.65,25.67,204700.0,17.1899,17.1965,17.0371,17.0504,204700.0
2010-05-06 14:40:00,25.66,25.68,25.0,25.01,336600.0,17.0437,17.057,16.6053,16.612,336600.0
2010-05-06 14:45:00,25.01,25.31,24.77,24.95,374500.0,16.612,16.8113,16.4526,16.5721,374500.0
2010-05-06 14:50:00,24.95,25.47,24.93,25.14,91200.0,16.5721,16.9175,16.5589,16.6983,91200.0
2010-05-06 14:55:00,25.21,25.8,25.05,25.43,102300.0,16.7448,17.1367,16.6386,16.891,102300.0
2010-05-06 15:00:00,25.41,25.76,25.3,25.5,123600.0,16.8777,17.1102,16.8046,16.9375,123600.0
2010-05-06 15:05:00,25.52,25.77,25.46,25.64,132400.0,16.9507,17.1168,16.9109,17.0304,132400.0
2010-05-06 15:10:00,25.63,25.74,25.43,25.6,150700.0,17.0238,17.0969,16.891,17.0039,150700.0
2010-05-06 15:15:00,25.63,25.69,25.47,25.52,151100.0,17.0238,17.0637,16.9175,16.9507,151100.0
2010-05-06 15:20:00,25.51,25.57,25.32,25.46,199300.0,16.9441,16.984,16.8179,16.9109,199300.0
2010-05-06 15:25:00,25.46,25.47,25.33,25.46,244000.0,16.9109,16.9175,16.8245,16.9109,244000.0
2010-05-06 15:30:00,25.46,25.61,25.46,25.59,194500.0,16.9109,17.0105,16.9109,16.9972,194500.0
2010-05-06 15:35:00,25.6,25.72,25.54,25.66,237700.0,17.0039,17.0836,16.964,17.0437,237700.0
2010-05-06 15:40:00,25.67,25.78,25.66,25.75,147500.0,17.0504,17.1234,17.0437,17.1035,147500.0
2010-05-06 15:45:00,25.75,25.9,25.67,25.82,260800.0,17.1035,17.2031,17.0504,17.15,260800.0
2010-05-06 15:50:00,25.83,25.84,25.72,25.77,368300.0,17.1566,17.1633,17.0836,17.1168,368300.0
2010-05-06 15:55:00,25.78,25.81,25.61,25.65,361700.0,17.1234,17.1434,17.0105,17.0371,361700.0
2010-05-07 09:30:00,25.89,25.89,25.56,25.65,149700.0,17.1965,17.1965,16.9773,17.0371,149700.0
2010-05-07 09:35:00,25.65,25.7,25.57,25.68,267800.0,17.0371,17.0703,16.984,17.057,267800.0
2010-05-07 09:40:00,25.67,25.75,25.65,25.71,201000.0,17.0504,17.1035,17.0371,17.0769,201000.0
2010-05-07 09:45:00,25.72,25.74,25.68,25.72,126200.0,17.0836,17.0969,17.057,17.0836,126200.0
2010-05-07 09:50:00,25.72,25.9,25.72,25.85,147800.0,17.0836,17.2031,17.0836,17.1699,147800.0
2010-05-07 09:55:00,25.85,25.9,25.81,25.89,115600.0,17.1699,17.2031,17.1434,17.1965,115600.0
2010-05-07 10:00:00,25.88,25.9,25.75,25.76,109600.0,17.1899,17.2031,17.1035,17.1102,109600.0
2010-05-07 10:05:00,25.77,25.88,25.75,25.85,96200.0,17.1168,17.1899,17.1035,17.1699,96200.0
2010-05-07 10:10:00,25.85,25.89,25.8,25.83,211500.0,17.1699,17.1965,17.1367,17.1566,211500.0
2010-05-07 10:15:00,25.83,25.88,25.82,25.87,135800.0,17.1566,17.1899,17.15,17.1832,135800.0
2010-05-07 10:20:00,25.86,25.86,25.78,25.81,124100.0,17.1766,17.1766,17.1234,17.1434,124100.0
2010-05-07 10:25:00,25.81,25.83,25.62,25.67,255500.0,17.1434,17.1566,17.0172,17.0504,255500.0
2010-05-07 10:30:00,25.71,25.79,25.64,25.64,204800.0,17.0769,17.1301,17.0304,17.0304,204800.0
2010-05-07 10:35:00,25.63,25.77,25.62,25.7,211400.0,17.0238,17.1168,17.0172,17.0703,211400.0
2010-05-07 10:40:00,25.69,25.75,25.56,25.6,173200.0,17.0637,17.1035,16.9773,17.0039,173200.0
2010-05-07 10:45:00,25.6,25.7,25.58,25.67,140400.0,17.0039,17.0703,16.9906,17.0504,140400.0
2010-05-07 10:50:00,25.68,25.75,25.66,25.74,122900.0,17.057,17.1035,17.0437,17.0969,122900.0
2010-05-07 10:55:00,25.74,25.85,25.72,25.73,158900.0,17.0969,17.1699,17.0836,17.0902,158900.0
2010-05-07 11:00:00,25.73,25.81,25.72,25.79,157800.0,17.0902,17.1434,17.0836,17.1301,157800.0
2010-05-07 11:05:00,25.78,26.0,25.77,25.99,173700.0,17.1234,17.2696,17.1168,17.2629,173700.0
2010-05-07 11:10:00,25.98,26.04,25.97,26.01,149100.0,17.2563,17.2961,17.2496,17.2762,149100.0
2010-05-07 11:15:00,26.0,26.24,26.0,26.19,193700.0,17.2696,17.429,17.2696,17.3958,193700.0
2010-05-07 11:20:00,26.17,26.18,26.01,26.1,111800.0,17.3825,17.3891,17.2762,17.336,111800.0
2010-05-07 11:25:00,26.09,26.1,25.99,26.06,138400.0,17.3293,17.336,17.2629,17.3094,138400.0
2010-05-07 11:30:00,26.06,26.09,25.94,26.04,187100.0,17.3094,17.3293,17.2297,17.2961,187100.0
2010-05-07 11:35:00,26.03,26.08,26.01,26.08,148100.0,17.2895,17.3227,17.2762,17.3227,148100.0
2010-05-07 11:40:00,26.08,26.19,26.07,26.18,164300.0,17.3227,17.3958,17.3161,17.3891,164300.0
2010-05-07 11:45:00,26.18,26.27,26.18,26.22,84400.0,17.3891,17.4489,17.3891,17.4157,84400.0
2010-05-07 11:50:00,26.23,26.27,26.13,26.23,146900.0,17.4223,17.4489,17.3559,17.4223,146900.0
2010-05-07 11:55:00,26.23,26.24,26.15,26.18,189000.0,17.4223,17.429,17.3692,17.3891,189000.0
2010-05-07 12:00:00,26.17,26.18,26.03,26.13,196000.0,17.3825,17.3891,17.2895,17.3559,196000.0
2010-05-07 12:05:00,26.14,26.18,26.13,26.16,104000.0,17.3626,17.3891,17.3559,17.3758,104000.0
2010-05-07 12:10:00,26.16,26.19,26.14,26.18,81800.0,17.3758,17.3958,17.3626,17.3891,81800.0
2010-05-07 12:15:00,26.18,26.24,26.16,26.17,109800.0,17.3891,17.429,17.3758,17.3825,109800.0
2010-05-07 12:20:00,26.16,26.17,26.13,26.13,124200.0,17.3758,17.3825,17.3559,17.3559,124200.0
2010-05-07 12:25:00,26.14,26.15,26.04,26.05,133800.0,17.3626,17.3692,17.2961,17.3028,133800.0
2010-05-07 12:30:00,26.05,26.05,25.99,25.99,176400.0,17.3028,17.3028,17.2629,17.2629,176400.0
2010-05-07 12:35:00,25.99,26.14,25.99,26.07,128700.0,17.2629,17.3626,17.2629,17.3161,128700.0
2010-05-07 12:40:00,26.07,26.16,26.07,26.1,83000.0,17.3161,17.3758,17.3161,17.336,83000.0
2010-05-07 12:45:00,26.1,26.18,26.1,26.12,100400.0,17.336,17.3891,17.336,17.3493,100400.0
2010-05-07 12:50:00,26.13,26.16,26.02,26.04,121900.0,17.3559,17.3758,17.2828,17.2961,121900.0
2010-05-07 12:55:00,26.04,26.09,26.02,26.03,109100.0,17.2961,17.3293,17.2828,17.2895,109100.0
2010-05-07 13:00:00,26.02,26.07,26.01,26.07,71700.0,17.2828,17.3161,17.2762,17.3161,71700.0
2010-05-07 13:05:00,26.06,26.07,26.0,26.0,78700.0,17.3094,17.3161,17.2696,17.2696,78700.0
2010-05-07 13:10:00,26.0,26.01,25.95,26.0,199500.0,17.2696,17.2762,17.2364,17.2696,199500.0
2010-05-07 13:15:00,26.0,26.08,25.99,26.05,110700.0,17.2696,17.3227,17.2629,17.3028,110700.0
2010-05-07 13:20:00,26.06,26.08,26.0,26.08,86600.0,17.3094,17.3227,17.2696,17.3227,86600.0
2010-05-07 13:25:00,26.08,26.09,26.03,26.03,132200.0,17.3227,17.3293,17.2895,17.2895,132200.0
2010-05-07 13:30:00,26.04,26.05,26.01,26.05,113000.0,17.2961,17.3028,17.2762,17.3028,113000.0
2010-05-07 13:35:00,26.05,26.1,26.04,26.1,73400.0,17.3028,17.336,17.2961,17.336,73400.0
2010-05-07 13:40:00,26.1,26.15,26.09,26.14,123800.0,17.336,17.3692,17.3293,17.3626,123800.0
2010-05-07 13:45:00,26.14,26.18,26.13,26.18,79500.0,17.3626,17.3891,17.3559,17.3891,79500.0
2010-05-07 13:50:00,26.18,26.18,26.12,26.13,90700.0,17.3891,17.3891,17.3493,17.3559,90700.0
2010-05-07 13:55:00,26.13,26.15,26.07,26.08,93300.0,17.3559,17.3692,17.3161,17.3227,93300.0
2010-05-07 14:00:00,26.09,26.11,26.05,26.06,86400.0,17.3293,17.3426,17.3028,17.3094,86400.0
2010-05-07 14:05:00,26.06,26.06,26.0,26.0,96300.0,17.3094,17.3094,17.2696,17.2696,96300.0
2010-05-07 14:10:00,26.01,26.03,26.0,26.0,72900.0,17.2762,17.2895,17.2696,17.2696,72900.0
2010-05-07 14:15:00,26.0,26.05,26.0,26.04,125000.0,17.2696,17.3028,17.2696,17.2961,125000.0
2010-05-07 14:20:00,26.05,26.05,26.0,26.0,69300.0,17.3028,17.3028,17.2696,17.2696,69300.0
2010-05-07 14:25:00,25.99,26.0,25.9,25.91,167100.0,17.2629,17.2696,17.2031,17.2098,167100.0
2010-05-07 14:30:00,25.9,25.95,25.9,25.92,45100.0,17.2031,17.2364,17.2031,17.2164,45100.0
2010-05-07 14:35:00,25.93,26.01,25.92,26.0,81000.0,17.2231,17.2762,17.2164,17.2696,81000.0
2010-05-07 14:40:00,26.0,26.05,25.97,26.0,89100.0,17.2696,17.3028,17.2496,17.2696,89100.0
2010-05-07 14:45:00,26.02,26.02,25.9,25.92,152100.0,17.2828,17.2828,17.2031,17.2164,152100.0
2010-05-07 14:50:00,25.92,25.97,25.87,25.93,165000.0,17.2164,17.2496,17.1832,17.2231,165000.0
2010-05-07 14:55:00,25.93,26.05,25.93,26.04,91500.0,17.2231,17.3028,17.2231,17.2961,91500.0
2010-05-07 15:00:00,26.05,26.05,25.93,25.98,117600.0,17.3028,17.3028,17.2231,17.2563,117600.0
2010-05-07 15:05:00,25.99,26.01,25.93,25.93,169000.0,17.2629,17.2762,17.2231,17.2231,169000.0
2010-05-07 15:10:00,25.94,25.96,25.9,25.93,172800.0,17.2297,17.243,17.2031,17.2231,172800.0
2010-05-07 15:15:00,25.93,25.99,25.92,25.99,170600.0,17.2231,17.2629,17.2164,17.2629,170600.0
2010-05-07 15:20:00,25.99,26.0,25.95,25.98,160400.0,17.2629,17.2696,17.2364,17.2563,160400.0
2010-05-07 15:25:00,25.98,26.01,25.97,25.99,126500.0,17.2563,17.2762,17.2496,17.2629,126500.0
2010-05-07 15:30:00,25.99,26.0,25.85,25.89,271100.0,17.2629,17.2696,17.1699,17.1965,271100.0
2010-05-07 15:35:00,25.89,25.91,25.86,25.88,185700.0,17.1965,17.2098,17.1766,17.1899,185700.0
2010-05-07 15:40:00,25.89,25.98,25.89,25.97,312600.0,17.1965,17.2563,17.1965,17.2496,312600.0
2010-05-07 15:45:00,25.97,26.01,25.93,26.0,230400.0,17.2496,17.2762,17.2231,17.2696,230400.0
2010-05-07 15:50:00,26.0,26.0,25.93,25.94,230600.0,17.2696,17.2696,17.2231,17.2297,230600.0
2010-05-07 15:55:00,25.94,25.99,25.93,25.95,392600.0,17.2297,17.2629,17.2231,17.2364,392600.0
2010-05-10 09:30:00,26.69,26.75,26.47,26.57,245700.0,17.7279,17.7677,17.5817,17.6482,245700.0
2010-05-10 09:35:00,26.57,26.64,26.51,26.6,132500.0,17.6482,17.6947,17.6083,17.6681,132500.0
2010-05-10 09:40:00,26.62,26.8,26.61,26.79,165300.0,17.6814,17.8009,17.6747,17.7943,165300.0
2010-05-10 09:45:00,26.79,26.85,26.76,26.84,126800.0,17.7943,17.8341,17.7744,17.8275,126800.0
2010-05-10 09:50:00,26.84,26.86,26.71,26.71,128600.0,17.8275,17.8408,17.7412,17.7412,128600.0
2010-05-10 09:55:00,26.7,26.73,26.65,26.7,93700.0,17.7345,17.7544,17.7013,17.7345,93700.0
2010-05-10 10:00:00,26.7,26.7,26.68,26.69,70600.0,17.7345,17.7345,17.7212,17.7279,70600.0
2010-05-10 10:05:00,26.69,26.72,26.66,26.7,90700.0,17.7279,17.7478,17.7079,17.7345,90700.0
2010-05-10 10:10:00,26.71,26.73,26.68,26.69,109100.0,17.7412,17.7544,17.7212,17.7279,109100.0
2010-05-10 10:15:00,26.7,26.7,26.65,26.65,63900.0,17.7345,17.7345,17.7013,17.7013,63900.0
2010-05-10 10:20:00,26.65,26.67,26.51,26.51,223500.0,17.7013,17.7146,17.6083,17.6083,223500.0
2010-05-10 10:25:00,26.52,26.53,26.48,26.49,69800.0,17.615,17.6216,17.5884,17.595,69800.0
2010-05-10 10:30:00,26.49,26.56,26.48,26.55,45600.0,17.595,17.6415,17.5884,17.6349,45600.0
2010-05-10 10:35:00,26.56,26.57,26.5,26.53,47900.0,17.6415,17.6482,17.6017,17.6216,47900.0
2010-05-10 10:40:00,26.53,26.58,26.52,26.53,77000.0,17.6216,17.6548,17.615,17.6216,77000.0
2010-05-10 10:45:00,26.53,26.6,26.51,26.6,43100.0,17.6216,17.6681,17.6083,17.6681,43100.0
2010-05-10 10:50:00,26.6,26.6,26.58,26.6,52400.0,17.6681,17.6681,17.6548,17.6681,52400.0
2010-05-10 10:55:00,26.59,26.59,26.52,26.55,67100.0,17.6614,17.6614,17.615,17.6349,67100.0
2010-05-10 11:00:00,26.56,26.61,26.55,26.59,85100.0,17.6415,17.6747,17.6349,17.6614,85100.0
2010-05-10 11:05:00,26.6,26.6,26.53,26.53,41900.0,17.6681,17.6681,17.6216,17.6216,41900.0
2010-05-10 11:10:00,26.52,26.58,26.51,26.57,35500.0,17.615,17.6548,17.6083,17.6482,35500.0
2010-05-10 11:15:00,26.58,26.6,26.53,26.59,44900.0,17.6548,17.6681,17.6216,17.6614,44900.0
2010-05-10 11:20:00,26.59,26.6,26.51,26.51,46500.0,17.6614,17.6681,17.6083,17.6083,46500.0
2010-05-10 11:25:00,26.51,26.54,26.5,26.54,37400.0,17.6083,17.6282,17.6017,17.6282,37400.0
2010-05-10 11:30:00,26.53,26.56,26.51,26.56,49600.0,17.6216,17.6415,17.6083,17.6415,49600.0
2010-05-10 11:35:00,26.57,26.6,26.57,26.58,43700.0,17.6482,17.6681,17.6482,17.6548,43700.0
2010-05-10 11:40:00,26.58,26.6,26.57,26.58,24700.0,17.6548,17.6681,17.6482,17.6548,24700.0
2010-05-10 11:45:00,26.57,26.59,26.56,26.59,24400.0,17.6482,17.6614,17.6415,17.6614,24400.0
2010-05-10 11:50:00,26.59,26.6,26.58,26.59,45200.0,17.6614,17.6681,17.6548,17.6614,45200.0
2010-05-10 11:55:00,26.6,26.63,26.59,26.61,46900.0,17.6681,17.688,17.6614,17.6747,46900.0
2010-05-10 12:00:00,26.61,26.61,26.59,26.61,39900.0,17.6747,17.6747,17.6614,17.6747,39900.0
2010-05-10 12:05:00,26.6,26.61,26.56,26.57,42200.0,17.6681,17.6747,17.6415,17.6482,42200.0
2010-05-10 12:10:00,26.56,26.61,26.55,26.61,27700.0,17.6415,17.6747,17.6349,17.6747,27700.0
2010-05-10 12:15:00,26.61,26.61,26.57,26.57,20600.0,17.6747,17.6747,17.6482,17.6482,20600.0
2010-05-10 12:20:00,26.57,26.57,26.52,26.54,44100.0,17.6482,17.6482,17.615,17.6282,44100.0
2010-05-10 12:25:00,26.54,26.55,26.53,26.54,35800.0,17.6282,17.6349,17.6216,17.6282,35800.0
2010-05-10 12:30:00,26.54,26.56,26.53,26.56,29000.0,17.6282,17.6415,17.6216,17.6415,29000.0
2010-05-10 12:35:00,26.56,26.58,26.55,26.56,21300.0,17.6415,17.6548,17.6349,17.6415,21300.0
2010-05-10 12:40:00,26.57,26.57,26.53,26.53,35700.0,17.6482,17.6482,17.6216,17.6216,35700.0
2010-05-10 12:45:00,26.53,26.57,26.52,26.57,77500.0,17.6216,17.6482,17.615,17.6482,77500.0
2010-05-10 12:50:00,26.58,26.61,26.57,26.6,75500.0,17.6548,17.6747,17.6482,17.6681,75500.0
2010-05-10 12:55:00,26.6,26.61,26.58,26.58,35200.0,17.6681,17.6747,17.6548,17.6548,35200.0
2010-05-10 13:00:00,26.58,26.59,26.55,26.56,86000.0,17.6548,17.6614,17.6349,17.6415,86000.0
2010-05-10 13:05:00,26.56,26.57,26.5,26.51,96900.0,17.6415,17.6482,17.6017,17.6083,96900.0
2010-05-10 13:10:00,26.51,26.56,26.51,26.52,59400.0,17.6083,17.6415,17.6083,17.615,59400.0
2010-05-10 13:15:00,26.52,26.56,26.47,26.56,109600.0,17.615,17.6415,17.5817,17.6415,109600.0
2010-05-10 13:20:00,26.55,26.59,26.53,26.59,47000.0,17.6349,17.6614,17.6216,17.6614,47000.0
2010-05-10 13:25:00,26.58,26.6,26.55,26.59,71900.0,17.6548,17.6681,17.6349,17.6614,71900.0
2010-05-10 13:30:00,26.59,26.6,26.55,26.59,32800.0,17.6614,17.6681,17.6349,17.6614,32800.0
2010-05-10 13:35:00,26.59,26.6,26.56,26.56,23300.0,17.6614,17.6681,17.6415,17.6415,23300.0
2010-05-10 13:40:00,26.56,26.56,26.47,26.48,70800.0,17.6415,17.6415,17.5817,17.5884,70800.0
2010-05-10 13:45:00,26.48,26.51,26.43,26.51,63000.0,17.5884,17.6083,17.5552,17.6083,63000.0
2010-05-10 13:50:00,26.51,26.52,26.48,26.49,39500.0,17.6083,17.615,17.5884,17.595,39500.0
2010-05-10 13:55:00,26.48,26.49,26.43,26.43,52400.0,17.5884,17.595,17.5552,17.5552,52400.0
2010-05-10 14:00:00,26.43,26.44,26.38,26.43,60900.0,17.5552,17.5618,17.522,17.5552,60900.0
2010-05-10 14:05:00,26.43,26.44,26.4,26.42,40600.0,17.5552,17.5618,17.5352,17.5485,40600.0
2010-05-10 14:10:00,26.41,26.44,26.41,26.42,40900.0,17.5419,17.5618,17.5419,17.5485,40900.0
2010-05-10 14:15:00,26.43,26.44,26.4,26.4,57300.0,17.5552,17.5618,17.5352,17.5352,57300.0
2010-05-10 14:20:00,26.41,26.49,26.4,26.48,63300.0,17.5419,17.595,17.5352,17.5884,63300.0
2010-05-10 14:25:00,26.48,26.49,26.45,26.45,24400.0,17.5884,17.595,17.5685,17.5685,24400.0
2010-05-10 14:30:00,26.45,26.48,26.45,26.47,30500.0,17.5685,17.5884,17.5685,17.5817,30500.0
2010-05-10 14:35:00,26.48,26.51,26.48,26.48,43800.0,17.5884,17.6083,17.5884,17.5884,43800.0
2010-05-10 14:40:00,26.48,26.51,26.43,26.51,113800.0,17.5884,17.6083,17.5552,17.6083,113800.0
2010-05-10 14:45:00,26.51,26.51,26.5,26.51,24000.0,17.6083,17.6083,17.6017,17.6083,24000.0
2010-05-10 14:50:00,26.5,26.53,26.5,26.5,27300.0,17.6017,17.6216,17.6017,17.6017,27300.0
2010-05-10 14:55:00,26.5,26.56,26.5,26.54,54700.0,17.6017,17.6415,17.6017,17.6282,54700.0
2010-05-10 15:00:00,26.53,26.53,26.48,26.49,39500.0,17.6216,17.6216,17.5884,17.595,39500.0
2010-05-10 15:05:00,26.49,26.51,26.45,26.46,81900.0,17.595,17.6083,17.5685,17.5751,81900.0
2010-05-10 15:10:00,26.45,26.47,26.45,26.46,55200.0,17.5685,17.5817,17.5685,17.5751,55200.0
2010-05-10 15:15:00,26.46,26.49,26.46,26.47,62000.0,17.5751,17.595,17.5751,17.5817,62000.0
2010-05-10 15:20:00,26.47,26.52,26.47,26.5,77100.0,17.5817,17.615,17.5817,17.6017,77100.0
2010-05-10 15:25:00,26.5,26.53,26.49,26.52,50700.0,17.6017,17.6216,17.595,17.615,50700.0
2010-05-10 15:30:00,26.52,26.53,26.49,26.49,71500.0,17.615,17.6216,17.595,17.595,71500.0
2010-05-10 15:35:00,26.49,26.51,26.47,26.51,74500.0,17.595,17.6083,17.5817,17.6083,74500.0
2010-05-10 15:40:00,26.51,26.54,26.5,26.53,73100.0,17.6083,17.6282,17.6017,17.6216,73100.0
2010-05-10 15:45:00,26.54,26.57,26.54,26.56,171200.0,17.6282,17.6482,17.6282,17.6415,171200.0
2010-05-10 15:50:00,26.57,26.61,26.56,26.6,177800.0,17.6482,17.6747,17.6415,17.6681,177800.0
2010-05-10 15:55:00,26.59,26.64,26.59,26.62,394100.0,17.6614,17.6947,17.6614,17.6814,394100.0
2010-05-11 09:30:00,26.46,26.48,26.25,26.3,97500.0,17.5751,17.5884,17.4356,17.4688,97500.0
2010-05-11 09:35:00,26.3,26.43,26.3,26.42,52900.0,17.4688,17.5552,17.4688,17.5485,52900.0
2010-05-11 09:40:00,26.43,26.54,26.42,26.53,155700.0,17.5552,17.6282,17.5485,17.6216,155700.0
2010-05-11 09:45:00,26.54,26.59,26.5,26.51,84000.0,17.6282,17.6614,17.6017,17.6083,84000.0
2010-05-11 09:50:00,26.5,26.58,26.5,26.55,133400.0,17.6017,17.6548,17.6017,17.6349,133400.0
2010-05-11 09:55:00,26.55,26.6,26.53,26.58,88500.0,17.6349,17.6681,17.6216,17.6548,88500.0
2010-05-11 10:00:00,26.58,26.63,26.57,26.62,90700.0,17.6548,17.688,17.6482,17.6814,90700.0
2010-05-11 10:05:00,26.62,26.64,26.58,26.64,45300.0,17.6814,17.6947,17.6548,17.6947,45300.0
2010-05-11 10:10:00,26.64,26.67,26.64,26.66,82200.0,17.6947,17.7146,17.6947,17.7079,82200.0
2010-05-11 10:15:00,26.66,26.7,26.65,26.67,93800.0,17.7079,17.7345,17.7013,17.7146,93800.0
2010-05-11 10:20:00,26.67,26.7,26.66,26.7,85300.0,17.7146,17.7345,17.7079,17.7345,85300.0
2010-05-11 10:25:00,26.7,26.74,26.69,26.69,81400.0,17.7345,17.7611,17.7279,17.7279,81400.0
2010-05-11 10:30:00,26.69,26.72,26.66,26.68,137700.0,17.7279,17.7478,17.7079,17.7212,137700.0
2010-05-11 10:35:00,26.67,26.74,26.67,26.74,60600.0,17.7146,17.7611,17.7146,17.7611,60600.0
2010-05-11 10:40:00,26.74,26.77,26.73,26.75,75400.0,17.7611,17.781,17.7544,17.7677,75400.0
2010-05-11 10:45:00,26.75,26.79,26.74,26.79,40000.0,17.7677,17.7943,17.7611,17.7943,40000.0
2010-05-11 10:50:00,26.79,26.8,26.76,26.76,108100.0,17.7943,17.8009,17.7744,17.7744,108100.0
2010-05-11 10:55:00,26.76,26.77,26.75,26.76,36200.0,17.7744,17.781,17.7677,17.7744,36200.0
2010-05-11 11:00:00,26.77,26.77,26.72,26.73,40700.0,17.781,17.781,17.7478,17.7544,40700.0
2010-05-11 11:05:00,26.73,26.77,26.73,26.76,48000.0,17.7544,17.781,17.7544,17.7744,48000.0
2010-05-11 11:10:00,26.76,26.82,26.76,26.82,52000.0,17.7744,17.8142,17.7744,17.8142,52000.0
2010-05-11 11:15:00,26.82,26.82,26.77,26.77,50600.0,17.8142,17.8142,17.781,17.781,50600.0
2010-05-11 11:20:00,26.78,26.78,26.72,26.72,45700.0,17.7876,17.7876,17.7478,17.7478,45700.0
2010-05-11 11:25:00,26.72,26.82,26.71,26.82,136200.0,17.7478,17.8142,17.7412,17.8142,136200.0
2010-05-11 11:30:00,26.82,26.83,26.8,26.82,80100.0,17.8142,17.8209,17.8009,17.8142,80100.0
2010-05-11 11:35:00,26.83,26.89,26.83,26.87,100300.0,17.8209,17.8607,17.8209,17.8474,100300.0
2010-05-11 11:40:00,26.88,26.88,26.83,26.85,81000.0,17.8541,17.8541,17.8209,17.8341,81000.0
2010-05-11 11:45:00,26.85,26.86,26.81,26.82,50800.0,17.8341,17.8408,17.8076,17.8142,50800.0
2010-05-11 11:50:00,26.83,26.86,26.82,26.86,54800.0,17.8209,17.8408,17.8142,17.8408,54800.0
2010-05-11 11:55:00,26.87,26.89,26.86,26.87,58300.0,17.8474,17.8607,17.8408,17.8474,58300.0
2010-05-11 12:00:00,26.86,26.87,26.84,26.85,61600.0,17.8408,17.8474,17.8275,17.8341,61600.0
2010-05-11 12:05:00,26.86,26.94,26.85,26.93,137100.0,17.8408,17.8939,17.8341,17.8873,137100.0
2010-05-11 12:10:00,26.94,26.94,26.89,26.9,63000.0,17.8939,17.8939,17.8607,17.8674,63000.0
2010-05-11 12:15:00,26.9,26.92,26.9,26.91,45900.0,17.8674,17.8806,17.8674,17.874,45900.0
2010-05-11 12:20:00,26.91,26.92,26.88,26.91,108300.0,17.874,17.8806,17.8541,17.874,108300.0
2010-05-11 12:25:00,26.91,26.94,26.87,26.92,139200.0,17.874,17.8939,17.8474,17.8806,139200.0
2010-05-11 12:30:00,26.91,26.92,26.9,26.92,41200.0,17.874,17.8806,17.8674,17.8806,41200.0
2010-05-11 12:35:00,26.93,26.93,26.92,26.92,27100.0,17.8873,17.8873,17.8806,17.8806,27100.0
2010-05-11 12:40:00,26.93,26.97,26.92,26.96,109000.0,17.8873,17.9139,17.8806,17.9072,109000.0
2010-05-11 12:45:00,26.96,26.98,26.95,26.97,60100.0,17.9072,17.9205,17.9006,17.9139,60100.0
2010-05-11 12:50:00,26.98,27.0,26.97,26.98,105900.0,17.9205,17.9338,17.9139,17.9205,105900.0
2010-05-11 12:55:00,26.98,27.01,26.98,26.99,108700.0,17.9205,17.9404,17.9205,17.9271,108700.0
2010-05-11 13:00:00,27.0,27.01,26.97,27.0,112400.0,17.9338,17.9404,17.9139,17.9338,112400.0
2010-05-11 13:05:00,27.0,27.01,27.0,27.0,41400.0,17.9338,17.9404,17.9338,17.9338,41400.0
2010-05-11 13:10:00,27.0,27.01,27.0,27.01,29700.0,17.9338,17.9404,17.9338,17.9404,29700.0
2010-05-11 13:15:00,27.01,27.02,27.0,27.02,54000.0,17.9404,17.9471,17.9338,17.9471,54000.0
2010-05-11 13:20:00,27.02,27.04,27.0,27.02,103200.0,17.9471,17.9603,17.9338,17.9471,103200.0
2010-05-11 13:25:00,27.02,27.05,27.01,27.05,47400.0,17.9471,17.967,17.9404,17.967,47400.0
2010-05-11 13:30:00,27.05,27.09,27.03,27.06,78300.0,17.967,17.9936,17.9537,17.9736,78300.0
2010-05-11 13:35:00,27.07,27.1,27.06,27.09,44000.0,17.9803,18.0002,17.9736,17.9936,44000.0
2010-05-11 13:40:00,27.09,27.13,27.08,27.13,86600.0,17.9936,18.0201,17.9869,18.0201,86600.0
2010-05-11 13:45:00,27.13,27.2,27.12,27.19,156600.0,18.0201,18.0666,18.0135,18.06,156600.0
2010-05-11 13:50:00,27.19,27.19,27.15,27.15,40800.0,18.06,18.06,18.0334,18.0334,40800.0
2010-05-11 13:55:00,27.15,27.16,27.12,27.14,66000.0,18.0334,18.0401,18.0135,18.0268,66000.0
2010-05-11 14:00:00,27.14,27.14,27.08,27.11,61900.0,18.0268,18.0268,17.9869,18.0068,61900.0
2010-05-11 14:05:00,27.11,27.14,27.1,27.1,92300.0,18.0068,18.0268,18.0002,18.0002,92300.0
2010-05-11 14:10:00,27.1,27.1,27.07,27.09,62000.0,18.0002,18.0002,17.9803,17.9936,62000.0
2010-05-11 14:15:00,27.1,27.1,27.04,27.05,116500.0,18.0002,18.0002,17.9603,17.967,116500.0
2010-05-11 14:20:00,27.05,27.12,27.04,27.12,94100.0,17.967,18.0135,17.9603,18.0135,94100.0
2010-05-11 14:25:00,27.12,27.13,27.09,27.1,72100.0,18.0135,18.0201,17.9936,18.0002,72100.0
2010-05-11 14:30:00,27.1,27.11,27.05,27.08,104900.0,18.0002,18.0068,17.967,17.9869,104900.0
2010-05-11 14:35:00,27.08,27.09,27.05,27.08,79600.0,17.9869,17.9936,17.967,17.9869,79600.0
2010-05-11 14:40:00,27.09,27.09,27.05,27.06,96100.0,17.9936,17.9936,17.967,17.9736,96100.0
2010-05-11 14:45:00,27.06,27.14,27.06,27.1,97300.0,17.9736,18.0268,17.9736,18.0002,97300.0
2010-05-11 14:50:00,27.1,27.12,27.05,27.07,88100.0,18.0002,18.0135,17.967,17.9803,88100.0
2010-05-11 14:55:00,27.07,27.07,27.04,27.06,126600.0,17.9803,17.9803,17.9603,17.9736,126600.0
2010-05-11 15:00:00,27.07,27.07,27.0,27.04,129200.0,17.9803,17.9803,17.9338,17.9603,129200.0
2010-05-11 15:05:00,27.05,27.05,27.02,27.02,71000.0,17.967,17.967,17.9471,17.9471,71000.0
2010-05-11 15:10:00,27.03,27.04,27.01,27.04,116600.0,17.9537,17.9603,17.9404,17.9603,116600.0
2010-05-11 15:15:00,27.04,27.08,27.03,27.04,203000.0,17.9603,17.9869,17.9537,17.9603,203000.0
2010-05-11 15:20:00,27.04,27.08,27.01,27.07,158300.0,17.9603,17.9869,17.9404,17.9803,158300.0
2010-05-11 15:25:00,27.07,27.11,27.07,27.09,124100.0,17.9803,18.0068,17.9803,17.9936,124100.0
2010-05-11 15:30:00,27.09,27.09,27.07,27.07,170500.0,17.9936,17.9936,17.9803,17.9803,170500.0
2010-05-11 15:35:00,27.08,27.15,27.08,27.15,150300.0,17.9869,18.0334,17.9869,18.0334,150300.0
2010-05-11 15:40:00,27.15,27.18,27.14,27.16,136200.0,18.0334,18.0533,18.0268,18.0401,136200.0
2010-05-11 15:45:00,27.16,27.2,27.16,27.19,218300.0,18.0401,18.0666,18.0401,18.06,218300.0
2010-05-11 15:50:00,27.2,27.2,27.05,27.05,238900.0,18.0666,18.0666,17.967,17.967,238900.0
2010-05-11 15:55:00,27.06,27.08,27.02,27.02,350900.0,17.9736,17.9869,17.9471,17.9471,350900.0
2010-05-12 09:30:00,27.03,27.18,26.92,27.1,158500.0,17.9537,18.0533,17.8806,18.0002,158500.0
2010-05-12 09:35:00,27.11,27.3,27.1,27.26,100100.0,18.0068,18.133,18.0002,18.1065,100100.0
2010-05-12 09:40:00,27.25,27.26,27.1,27.16,81500.0,18.0998,18.1065,18.0002,18.0401,81500.0
2010-05-12 09:45:00,27.17,27.22,27.17,27.22,30700.0,18.0467,18.0799,18.0467,18.0799,30700.0
2010-05-12 09:50:00,27.22,27.29,27.22,27.24,61400.0,18.0799,18.1264,18.0799,18.0932,61400.0
2010-05-12 09:55:00,27.23,27.39,27.23,27.39,77600.0,18.0865,18.1928,18.0865,18.1928,77600.0
2010-05-12 10:00:00,27.39,27.45,27.37,27.43,102500.0,18.1928,18.2327,18.1795,18.2194,102500.0
2010-05-12 10:05:00,27.44,27.44,27.38,27.41,100200.0,18.226,18.226,18.1862,18.2061,100200.0
2010-05-12 10:10:00,27.41,27.44,27.39,27.42,45700.0,18.2061,18.226,18.1928,18.2127,45700.0
2010-05-12 10:15:00,27.42,27.42,27.38,27.39,50300.0,18.2127,18.2127,18.1862,18.1928,50300.0
2010-05-12 10:20:00,27.39,27.42,27.36,27.38,54200.0,18.1928,18.2127,18.1729,18.1862,54200.0
2010-05-12 10:25:00,27.38,27.42,27.38,27.41,204400.0,18.1862,18.2127,18.1862,18.2061,204400.0
2010-05-12 10:30:00,27.42,27.42,27.39,27.4,101300.0,18.2127,18.2127,18.1928,18.1995,101300.0
2010-05-12 10:35:00,27.4,27.4,27.31,27.34,65400.0,18.1995,18.1995,18.1397,18.1596,65400.0
2010-05-12 10:40:00,27.34,27.42,27.34,27.39,124600.0,18.1596,18.2127,18.1596,18.1928,124600.0
2010-05-12 10:45:00,27.39,27.39,27.35,27.35,35900.0,18.1928,18.1928,18.1663,18.1663,35900.0
2010-05-12 10:50:00,27.36,27.36,27.32,27.32,124700.0,18.1729,18.1729,18.1463,18.1463,124700.0
2010-05-12 10:55:00,27.32,27.33,27.29,27.29,42800.0,18.1463,18.153,18.1264,18.1264,42800.0
2010-05-12 11:00:00,27.29,27.36,27.29,27.35,112700.0,18.1264,18.1729,18.1264,18.1663,112700.0
2010-05-12 11:05:00,27.36,27.37,27.34,27.34,73400.0,18.1729,18.1795,18.1596,18.1596,73400.0
2010-05-12 11:10:00,27.35,27.35,27.31,27.32,61800.0,18.1663,18.1663,18.1397,18.1463,61800.0
2010-05-12 11:15:00,27.32,27.32,27.3,27.31,107800.0,18.1463,18.1463,18.133,18.1397,107800.0
2010-05-12 11:20:00,27.31,27.32,27.25,27.29,106300.0,18.1397,18.1463,18.0998,18.1264,106300.0
2010-05-12 11:25:00,27.29,27.32,27.28,27.31,87600.0,18.1264,18.1463,18.1198,18.1397,87600.0
2010-05-12 11:30:00,27.32,27.4,27.31,27.39,64200.0,18.1463,18.1995,18.1397,18.1928,64200.0
2010-05-12 11:35:00,27.4,27.41,27.37,27.41,56700.0,18.1995,18.2061,18.1795,18.2061,56700.0
2010-05-12 11:40:00,27.41,27.44,27.39,27.43,81000.0,18.2061,18.226,18.1928,18.2194,81000.0
2010-05-12 11:45:00,27.43,27.44,27.36,27.36,37000.0,18.2194,18.226,18.1729,18.1729,37000.0
2010-05-12 11:50:00,27.36,27.36,27.32,27.35,57600.0,18.1729,18.1729,18.1463,18.1663,57600.0
2010-05-12 11:55:00,27.36,27.37,27.34,27.37,44100.0,18.1729,18.1795,18.1596,18.1795,44100.0
2010-05-12 12:00:00,27.38,27.38,27.35,27.35,19300.0,18.1862,18.1862,18.1663,18.1663,19300.0
2010-05-12 12:05:00,27.35,27.35,27.33,27.35,87400.0,18.1663,18.1663,18.153,18.1663,87400.0
2010-05-12 12:10:00,27.34,27.4,27.34,27.35,49700.0,18.1596,18.1995,18.1596,18.1663,49700.0
2010-05-12 12:15:00,27.35,27.4,27.35,27.39,48800.0,18.1663,18.1995,18.1663,18.1928,48800.0
2010-05-12 12:20:00,27.39,27.4,27.35,27.35,20600.0,18.1928,18.1995,18.1663,18.1663,20600.0
2010-05-12 12:25:00,27.35,27.42,27.35,27.42,55300.0,18.1663,18.2127,18.1663,18.2127,55300.0
2010-05-12 12:30:00,27.42,27.45,27.37,27.38,46300.0,18.2127,18.2327,18.1795,18.1862,46300.0
2010-05-12 12:35:00,27.37,27.4,27.36,27.38,76300.0,18.1795,18.1995,18.1729,18.1862,76300.0
2010-05-12 12:40:00,27.38,27.38,27.34,27.35,31100.0,18.1862,18.1862,18.1596,18.1663,31100.0
2010-05-12 12:45:00,27.34,27.35,27.32,27.33,58100.0,18.1596,18.1663,18.1463,18.153,58100.0
2010-05-12 12:50:00,27.33,27.33,27.29,27.29,53600.0,18.153,18.153,18.1264,18.1264,53600.0
2010-05-12 12:55:00,27.29,27.31,27.29,27.31,80100.0,18.1264,18.1397,18.1264,18.1397,80100.0
2010-05-12 13:00:00,27.31,27.34,27.3,27.34,92500.0,18.1397,18.1596,18.133,18.1596,92500.0
2010-05-12 13:05:00,27.33,27.38,27.33,27.37,44900.0,18.153,18.1862,18.153,18.1795,44900.0
2010-05-12 13:10:00,27.37,27.39,27.37,27.38,24100.0,18.1795,18.1928,18.1795,18.1862,24100.0
2010-05-12 13:15:00,27.39,27.43,27.39,27.4,72000.0,18.1928,18.2194,18.1928,18.1995,72000.0
2010-05-12 13:20:00,27.41,27.41,27.35,27.35,21000.0,18.2061,18.2061,18.1663,18.1663,21000.0
2010-05-12 13:25:00,27.35,27.37,27.34,27.36,35100.0,18.1663,18.1795,18.1596,18.1729,35100.0
2010-05-12 13:30:00,27.37,27.37,27.35,27.35,66200.0,18.1795,18.1795,18.1663,18.1663,66200.0
2010-05-12 13:35:00,27.35,27.38,27.35,27.35,81200.0,18.1663,18.1862,18.1663,18.1663,81200.0
2010-05-12 13:40:00,27.34,27.35,27.33,27.35,34300.0,18.1596,18.1663,18.153,18.1663,34300.0
2010-05-12 13:45:00,27.34,27.41,27.34,27.41,46500.0,18.1596,18.2061,18.1596,18.2061,46500.0
2010-05-12 13:50:00,27.41,27.42,27.38,27.38,39000.0,18.2061,18.2127,18.1862,18.1862,39000.0
2010-05-12 13:55:00,27.38,27.4,27.37,27.37,22700.0,18.1862,18.1995,18.1795,18.1795,22700.0
2010-05-12 14:00:00,27.37,27.38,27.36,27.37,33900.0,18.1795,18.1862,18.1729,18.1795,33900.0
2010-05-12 14:05:00,27.38,27.41,27.37,27.39,42300.0,18.1862,18.2061,18.1795,18.1928,42300.0
2010-05-12 14:10:00,27.39,27.42,27.39,27.4,31500.0,18.1928,18.2127,18.1928,18.1995,31500.0
2010-05-12 14:15:00,27.4,27.45,27.4,27.45,29400.0,18.1995,18.2327,18.1995,18.2327,29400.0
2010-05-12 14:20:00,27.44,27.45,27.43,27.45,22800.0,18.226,18.2327,18.2194,18.2327,22800.0
2010-05-12 14:25:00,27.44,27.47,27.43,27.47,54000.0,18.226,18.246,18.2194,18.246,54000.0
2010-05-12 14:30:00,27.47,27.48,27.47,27.48,36600.0,18.246,18.2526,18.246,18.2526,36600.0
2010-05-12 14:35:00,27.47,27.49,27.46,27.48,28100.0,18.246,18.2592,18.2393,18.2526,28100.0
2010-05-12 14:40:00,27.47,27.48,27.46,27.47,25900.0,18.246,18.2526,18.2393,18.246,25900.0
2010-05-12 14:45:00,27.47,27.49,27.46,27.49,23200.0,18.246,18.2592,18.2393,18.2592,23200.0
2010-05-12 14:50:00,27.48,27.49,27.45,27.47,81500.0,18.2526,18.2592,18.2327,18.246,81500.0
2010-05-12 14:55:00,27.47,27.47,27.46,27.47,24000.0,18.246,18.246,18.2393,18.246,24000.0
2010-05-12 15:00:00,27.46,27.55,27.46,27.54,114100.0,18.2393,18.2991,18.2393,18.2925,114100.0
2010-05-12 15:05:00,27.54,27.55,27.51,27.53,64800.0,18.2925,18.2991,18.2725,18.2858,64800.0
2010-05-12 15:10:00,27.53,27.54,27.51,27.52,55600.0,18.2858,18.2925,18.2725,18.2792,55600.0
2010-05-12 15:15:00,27.52,27.52,27.48,27.5,64500.0,18.2792,18.2792,18.2526,18.2659,64500.0
2010-05-12 15:20:00,27.5,27.5,27.47,27.5,147100.0,18.2659,18.2659,18.246,18.2659,147100.0
2010-05-12 15:25:00,27.5,27.52,27.48,27.5,179200.0,18.2659,18.2792,18.2526,18.2659,179200.0
2010-05-12 15:30:00,27.5,27.51,27.47,27.47,53000.0,18.2659,18.2725,18.246,18.246,53000.0
2010-05-12 15:35:00,27.47,27.48,27.41,27.43,145000.0,18.246,18.2526,18.2061,18.2194,145000.0
2010-05-12 15:40:00,27.44,27.44,27.43,27.43,41200.0,18.226,18.226,18.2194,18.2194,41200.0
2010-05-12 15:45:00,27.44,27.48,27.43,27.47,90600.0,18.226,18.2526,18.2194,18.246,90600.0
2010-05-12 15:50:00,27.48,27.52,27.47,27.52,216500.0,18.2526,18.2792,18.246,18.2792,216500.0
2010-05-12 15:55:00,27.52,27.52,27.47,27.47,241000.0,18.2792,18.2792,18.246,18.246,241000.0
2010-05-13 09:30:00,27.4,27.4,27.26,27.35,6300.0,18.1995,18.1995,18.1065,18.1663,6300.0
2010-05-13 09:35:00,27.3,27.31,26.99,27.15,45900.0,18.133,18.1397,17.9271,18.0334,45900.0
2010-05-13 09:40:00,27.15,27.29,27.11,27.29,135900.0,18.0334,18.1264,18.0068,18.1264,135900.0
2010-05-13 09:45:00,27.3,27.36,27.27,27.35,44100.0,18.133,18.1729,18.1131,18.1663,44100.0
2010-05-13 09:50:00,27.36,27.4,27.34,27.38,43900.0,18.1729,18.1995,18.1596,18.1862,43900.0
2010-05-13 09:55:00,27.37,27.41,27.36,27.37,43600.0,18.1795,18.2061,18.1729,18.1795,43600.0
2010-05-13 10:00:00,27.37,27.39,27.34,27.37,38000.0,18.1795,18.1928,18.1596,18.1795,38000.0
2010-05-13 10:05:00,27.36,27.4,27.31,27.4,71200.0,18.1729,18.1995,18.1397,18.1995,71200.0
2010-05-13 10:10:00,27.4,27.51,27.4,27.5,91700.0,18.1995,18.2725,18.1995,18.2659,91700.0
2010-05-13 10:15:00,27.5,27.56,27.49,27.56,104200.0,18.2659,18.3057,18.2592,18.3057,104200.0
2010-05-13 10:20:00,27.56,27.56,27.49,27.52,86400.0,18.3057,18.3057,18.2592,18.2792,86400.0
2010-05-13 10:25:00,27.51,27.53,27.49,27.52,56800.0,18.2725,18.2858,18.2592,18.2792,56800.0
2010-05-13 10:30:00,27.52,27.52,27.46,27.46,56400.0,18.2792,18.2792,18.2393,18.2393,56400.0
2010-05-13 10:35:00,27.46,27.51,27.46,27.48,46100.0,18.2393,18.2725,18.2393,18.2526,46100.0
2010-05-13 10:40:00,27.48,27.48,27.46,27.46,29400.0,18.2526,18.2526,18.2393,18.2393,29400.0
2010-05-13 10:45:00,27.46,27.46,27.44,27.46,27400.0,18.2393,18.2393,18.226,18.2393,27400.0
2010-05-13 10:50:00,27.46,27.47,27.44,27.45,37300.0,18.2393,18.246,18.226,18.2327,37300.0
2010-05-13 10:55:00,27.45,27.46,27.41,27.41,31600.0,18.2327,18.2393,18.2061,18.2061,31600.0
2010-05-13 11:00:00,27.42,27.42,27.38,27.42,69500.0,18.2127,18.2127,18.1862,18.2127,69500.0
2010-05-13 11:05:00,27.42,27.44,27.41,27.44,20000.0,18.2127,18.226,18.2061,18.226,20000.0
2010-05-13 11:10:00,27.44,27.44,27.4,27.42,37100.0,18.226,18.226,18.1995,18.2127,37100.0
2010-05-13 11:15:00,27.42,27.44,27.39,27.44,56800.0,18.2127,18.226,18.1928,18.226,56800.0
2010-05-13 11:20:00,27.43,27.46,27.43,27.44,22400.0,18.2194,18.2393,18.2194,18.226,22400.0
2010-05-13 11:25:00,27.44,27.47,27.44,27.44,14500.0,18.226,18.246,18.226,18.226,14500.0
2010-05-13 11:30:00,27.45,27.49,27.43,27.49,48500.0,18.2327,18.2592,18.2194,18.2592,48500.0
2010-05-13 11:35:00,27.48,27.49,27.44,27.45,51000.0,18.2526,18.2592,18.226,18.2327,51000.0
2010-05-13 11:40:00,27.45,27.48,27.44,27.46,17400.0,18.2327,18.2526,18.226,18.2393,17400.0
2010-05-13 11:45:00,27.46,27.47,27.45,27.46,12600.0,18.2393,18.246,18.2327,18.2393,12600.0
2010-05-13 11:50:00,27.45,27.45,27.41,27.45,56100.0,18.2327,18.2327,18.2061,18.2327,56100.0
2010-05-13 11:55:00,27.45,27.46,27.41,27.43,13200.0,18.2327,18.2393,18.2061,18.2194,13200.0
2010-05-13 12:00:00,27.43,27.48,27.42,27.48,26000.0,18.2194,18.2526,18.2127,18.2526,26000.0
2010-05-13 12:05:00,27.47,27.52,27.46,27.5,30900.0,18.246,18.2792,18.2393,18.2659,30900.0
2010-05-13 12:10:00,27.5,27.52,27.49,27.5,24100.0,18.2659,18.2792,18.2592,18.2659,24100.0
2010-05-13 12:15:00,27.5,27.5,27.48,27.5,50100.0,18.2659,18.2659,18.2526,18.2659,50100.0
2010-05-13 12:20:00,27.49,27.5,27.48,27.48,23400.0,18.2592,18.2659,18.2526,18.2526,23400.0
2010-05-13 12:25:00,27.48,27.51,27.48,27.51,35200.0,18.2526,18.2725,18.2526,18.2725,35200.0
2010-05-13 12:30:00,27.5,27.51,27.49,27.49,29800.0,18.2659,18.2725,18.2592,18.2592,29800.0
2010-05-13 12:35:00,27.49,27.5,27.49,27.5,33100.0,18.2592,18.2659,18.2592,18.2659,33100.0
2010-05-13 12:40:00,27.49,27.5,27.49,27.49,18600.0,18.2592,18.2659,18.2592,18.2592,18600.0
2010-05-13 12:45:00,27.5,27.52,27.48,27.49,29400.0,18.2659,18.2792,18.2526,18.2592,29400.0
2010-05-13 12:50:00,27.48,27.52,27.48,27.5,78200.0,18.2526,18.2792,18.2526,18.2659,78200.0
2010-05-13 12:55:00,27.5,27.52,27.49,27.51,31500.0,18.2659,18.2792,18.2592,18.2725,31500.0
2010-05-13 13:00:00,27.51,27.55,27.51,27.54,78700.0,18.2725,18.2991,18.2725,18.2925,78700.0
2010-05-13 13:05:00,27.55,27.55,27.5,27.5,40000.0,18.2991,18.2991,18.2659,18.2659,40000.0
2010-05-13 13:10:00,27.5,27.54,27.49,27.52,52700.0,18.2659,18.2925,18.2592,18.2792,52700.0
2010-05-13 13:15:00,27.53,27.55,27.51,27.54,47800.0,18.2858,18.2991,18.2725,18.2925,47800.0
2010-05-13 13:20:00,27.55,27.56,27.55,27.55,14400.0,18.2991,18.3057,18.2991,18.2991,14400.0
2010-05-13 13:25:00,27.56,27.57,27.55,27.57,19800.0,18.3057,18.3124,18.2991,18.3124,19800.0
2010-05-13 13:30:00,27.57,27.58,27.54,27.54,35800.0,18.3124,18.319,18.2925,18.2925,35800.0
2010-05-13 13:35:00,27.54,27.55,27.52,27.52,10100.0,18.2925,18.2991,18.2792,18.2792,10100.0
2010-05-13 13:40:00,27.52,27.53,27.5,27.51,19500.0,18.2792,18.2858,18.2659,18.2725,19500.0
2010-05-13 13:45:00,27.5,27.51,27.48,27.51,21500.0,18.2659,18.2725,18.2526,18.2725,21500.0
2010-05-13 13:50:00,27.51,27.51,27.49,27.51,14300.0,18.2725,18.2725,18.2592,18.2725,14300.0
2010-05-13 13:55:00,27.51,27.51,27.5,27.51,5100.0,18.2725,18.2725,18.2659,18.2725,5100.0
2010-05-13 14:00:00,27.5,27.53,27.5,27.53,62200.0,18.2659,18.2858,18.2659,18.2858,62200.0
2010-05-13 14:05:00,27.53,27.53,27.52,27.53,11700.0,18.2858,18.2858,18.2792,18.2858,11700.0
2010-05-13 14:10:00,27.52,27.53,27.52,27.53,8200.0,18.2792,18.2858,18.2792,18.2858,8200.0
2010-05-13 14:15:00,27.53,27.53,27.52,27.53,12900.0,18.2858,18.2858,18.2792,18.2858,12900.0
2010-05-13 14:20:00,27.53,27.53,27.51,27.52,28200.0,18.2858,18.2858,18.2725,18.2792,28200.0
2010-05-13 14:25:00,27.52,27.52,27.5,27.5,28300.0,18.2792,18.2792,18.2659,18.2659,28300.0
2010-05-13 14:30:00,27.5,27.51,27.44,27.44,44100.0,18.2659,18.2725,18.226,18.226,44100.0
2010-05-13 14:35:00,27.44,27.46,27.43,27.45,56700.0,18.226,18.2393,18.2194,18.2327,56700.0
2010-05-13 14:40:00,27.45,27.49,27.43,27.49,63400.0,18.2327,18.2592,18.2194,18.2592,63400.0
2010-05-13 14:45:00,27.48,27.48,27.41,27.42,68500.0,18.2526,18.2526,18.2061,18.2127,68500.0
2010-05-13 14:50:00,27.42,27.45,27.4,27.43,50900.0,18.2127,18.2327,18.1995,18.2194,50900.0
2010-05-13 14:55:00,27.42,27.43,27.4,27.42,38200.0,18.2127,18.2194,18.1995,18.2127,38200.0
2010-05-13 15:00:00,27.41,27.41,27.38,27.4,115800.0,18.2061,18.2061,18.1862,18.1995,115800.0
2010-05-13 15:05:00,27.4,27.41,27.36,27.36,33100.0,18.1995,18.2061,18.1729,18.1729,33100.0
2010-05-13 15:10:00,27.36,27.37,27.27,27.28,106000.0,18.1729,18.1795,18.1131,18.1198,106000.0
2010-05-13 15:15:00,27.28,27.3,27.21,27.21,118500.0,18.1198,18.133,18.0733,18.0733,118500.0
2010-05-13 15:20:00,27.22,27.25,27.21,27.25,89700.0,18.0799,18.0998,18.0733,18.0998,89700.0
2010-05-13 15:25:00,27.25,27.26,27.22,27.25,119500.0,18.0998,18.1065,18.0799,18.0998,119500.0
2010-05-13 15:30:00,27.26,27.28,27.23,27.24,110300.0,18.1065,18.1198,18.0865,18.0932,110300.0
2010-05-13 15:35:00,27.24,27.25,27.15,27.17,158100.0,18.0932,18.0998,18.0334,18.0467,158100.0
2010-05-13 15:40:00,27.17,27.18,27.12,27.17,149700.0,18.0467,18.0533,18.0135,18.0467,149700.0
2010-05-13 15:45:00,27.18,27.25,27.17,27.22,224500.0,18.0533,18.0998,18.0467,18.0799,224500.0
2010-05-13 15:50:00,27.22,27.25,27.2,27.21,149800.0,18.0799,18.0998,18.0666,18.0733,149800.0
2010-05-13 15:55:00,27.2,27.2,27.12,27.12,342600.0,18.0666,18.0666,18.0135,18.0135,342600.0
2010-05-14 09:30:00,27.0,27.12,27.0,27.07,76800.0,17.9338,18.0135,17.9338,17.9803,76800.0
2010-05-14 09:35:00,27.08,27.08,26.9,26.91,57700.0,17.9869,17.9869,17.8674,17.874,57700.0
2010-05-14 09:40:00,26.9,26.91,26.8,26.86,64000.0,17.8674,17.874,17.8009,17.8408,64000.0
2010-05-14 09:45:00,26.86,26.93,26.86,26.89,18300.0,17.8408,17.8873,17.8408,17.8607,18300.0
2010-05-14 09:50:00,26.89,26.93,26.86,26.92,33600.0,17.8607,17.8873,17.8408,17.8806,33600.0
2010-05-14 09:55:00,26.92,26.93,26.88,26.89,20900.0,17.8806,17.8873,17.8541,17.8607,20900.0
2010-05-14 10:00:00,26.89,26.89,26.8,26.85,52900.0,17.8607,17.8607,17.8009,17.8341,52900.0
2010-05-14 10:05:00,26.86,26.9,26.82,26.9,32400.0,17.8408,17.8674,17.8142,17.8674,32400.0
2010-05-14 10:10:00,26.89,26.93,26.89,26.93,23000.0,17.8607,17.8873,17.8607,17.8873,23000.0
2010-05-14 10:15:00,26.92,26.97,26.92,26.94,20900.0,17.8806,17.9139,17.8806,17.8939,20900.0
2010-05-14 10:20:00,26.93,26.98,26.91,26.97,22100.0,17.8873,17.9205,17.874,17.9139,22100.0
2010-05-14 10:25:00,26.97,26.97,26.84,26.85,26000.0,17.9139,17.9139,17.8275,17.8341,26000.0
2010-05-14 10:30:00,26.84,26.87,26.83,26.85,17700.0,17.8275,17.8474,17.8209,17.8341,17700.0
2010-05-14 10:35:00,26.84,26.85,26.79,26.8,41600.0,17.8275,17.8341,17.7943,17.8009,41600.0
2010-05-14 10:40:00,26.79,26.84,26.78,26.83,41000.0,17.7943,17.8275,17.7876,17.8209,41000.0
2010-05-14 10:45:00,26.83,26.92,26.81,26.92,28600.0,17.8209,17.8806,17.8076,17.8806,28600.0
2010-05-14 10:50:00,26.92,26.92,26.9,26.9,22300.0,17.8806,17.8806,17.8674,17.8674,22300.0
2010-05-14 10:55:00,26.9,26.91,26.88,26.9,36600.0,17.8674,17.874,17.8541,17.8674,36600.0
2010-05-14 11:00:00,26.9,26.9,26.82,26.84,25700.0,17.8674,17.8674,17.8142,17.8275,25700.0
2010-05-14 11:05:00,26.84,26.87,26.82,26.84,64100.0,17.8275,17.8474,17.8142,17.8275,64100.0
2010-05-14 11:10:00,26.84,26.92,26.82,26.92,78700.0,17.8275,17.8806,17.8142,17.8806,78700.0
2010-05-14 11:15:00,26.92,26.93,26.84,26.85,42300.0,17.8806,17.8873,17.8275,17.8341,42300.0
2010-05-14 11:20:00,26.85,26.85,26.74,26.83,171200.0,17.8341,17.8341,17.7611,17.8209,171200.0
2010-05-14 11:25:00,26.83,26.87,26.79,26.85,48200.0,17.8209,17.8474,17.7943,17.8341,48200.0
2010-05-14 11:30:00,26.85,26.92,26.83,26.91,61900.0,17.8341,17.8806,17.8209,17.874,61900.0
2010-05-14 11:35:00,26.91,26.93,26.87,26.87,34200.0,17.874,17.8873,17.8474,17.8474,34200.0
2010-05-14 11:40:00,26.87,26.87,26.81,26.85,37100.0,17.8474,17.8474,17.8076,17.8341,37100.0
2010-05-14 11:45:00,26.85,26.86,26.83,26.83,20400.0,17.8341,17.8408,17.8209,17.8209,20400.0
2010-05-14 11:50:00,26.83,26.83,26.76,26.79,33300.0,17.8209,17.8209,17.7744,17.7943,33300.0
2010-05-14 11:55:00,26.79,26.82,26.79,26.82,44200.0,17.7943,17.8142,17.7943,17.8142,44200.0
2010-05-14 12:00:00,26.81,26.83,26.79,26.8,34100.0,17.8076,17.8209,17.7943,17.8009,34100.0
2010-05-14 12:05:00,26.8,26.81,26.74,26.77,77800.0,17.8009,17.8076,17.7611,17.781,77800.0
2010-05-14 12:10:00,26.77,26.83,26.75,26.8,26000.0,17.781,17.8209,17.7677,17.8009,26000.0
2010-05-14 12:15:00,26.8,26.86,26.79,26.85,37400.0,17.8009,17.8408,17.7943,17.8341,37400.0
2010-05-14 12:20:00,26.85,26.85,26.78,26.84,32900.0,17.8341,17.8341,17.7876,17.8275,32900.0
2010-05-14 12:25:00,26.85,26.88,26.83,26.88,75200.0,17.8341,17.8541,17.8209,17.8541,75200.0
2010-05-14 12:30:00,26.88,26.9,26.87,26.88,24700.0,17.8541,17.8674,17.8474,17.8541,24700.0
2010-05-14 12:35:00,26.89,26.9,26.87,26.9,22300.0,17.8607,17.8674,17.8474,17.8674,22300.0
2010-05-14 12:40:00,26.9,26.94,26.86,26.86,32100.0,17.8674,17.8939,17.8408,17.8408,32100.0
2010-05-14 12:45:00,26.86,26.87,26.81,26.82,30500.0,17.8408,17.8474,17.8076,17.8142,30500.0
2010-05-14 12:50:00,26.82,26.85,26.82,26.83,34100.0,17.8142,17.8341,17.8142,17.8209,34100.0
2010-05-14 12:55:00,26.83,26.89,26.82,26.89,37500.0,17.8209,17.8607,17.8142,17.8607,37500.0
2010-05-14 13:00:00,26.89,26.91,26.87,26.88,33800.0,17.8607,17.874,17.8474,17.8541,33800.0
2010-05-14 13:05:00,26.87,26.89,26.83,26.86,26900.0,17.8474,17.8607,17.8209,17.8408,26900.0
2010-05-14 13:10:00,26.86,26.91,26.85,26.87,83600.0,17.8408,17.874,17.8341,17.8474,83600.0
2010-05-14 13:15:00,26.88,26.88,26.8,26.81,30400.0,17.8541,17.8541,17.8009,17.8076,30400.0
2010-05-14 13:20:00,26.8,26.84,26.8,26.84,44600.0,17.8009,17.8275,17.8009,17.8275,44600.0
2010-05-14 13:25:00,26.84,26.85,26.82,26.83,18000.0,17.8275,17.8341,17.8142,17.8209,18000.0
2010-05-14 13:30:00,26.82,26.83,26.77,26.78,56100.0,17.8142,17.8209,17.781,17.7876,56100.0
2010-05-14 13:35:00,26.78,26.82,26.74,26.75,56600.0,17.7876,17.8142,17.7611,17.7677,56600.0
2010-05-14 13:40:00,26.75,26.76,26.72,26.75,37900.0,17.7677,17.7744,17.7478,17.7677,37900.0
2010-05-14 13:45:00,26.75,26.76,26.74,26.74,102200.0,17.7677,17.7744,17.7611,17.7611,102200.0
2010-05-14 13:50:00,26.75,26.75,26.71,26.75,42800.0,17.7677,17.7677,17.7412,17.7677,42800.0
2010-05-14 13:55:00,26.75,26.77,26.74,26.75,130300.0,17.7677,17.781,17.7611,17.7677,130300.0
2010-05-14 14:00:00,26.75,26.83,26.75,26.81,84100.0,17.7677,17.8209,17.7677,17.8076,84100.0
2010-05-14 14:05:00,26.81,26.81,26.74,26.76,36800.0,17.8076,17.8076,17.7611,17.7744,36800.0
2010-05-14 14:10:00,26.75,26.76,26.7,26.71,37300.0,17.7677,17.7744,17.7345,17.7412,37300.0
2010-05-14 14:15:00,26.72,26.72,26.69,26.7,29700.0,17.7478,17.7478,17.7279,17.7345,29700.0
2010-05-14 14:20:00,26.71,26.74,26.7,26.73,42900.0,17.7412,17.7611,17.7345,17.7544,42900.0
2010-05-14 14:25:00,26.72,26.75,26.71,26.75,35800.0,17.7478,17.7677,17.7412,17.7677,35800.0
2010-05-14 14:30:00,26.75,26.78,26.75,26.78,33300.0,17.7677,17.7876,17.7677,17.7876,33300.0
2010-05-14 14:35:00,26.78,26.8,26.77,26.8,50100.0,17.7876,17.8009,17.781,17.8009,50100.0
2010-05-14 14:40:00,26.8,26.8,26.77,26.78,32200.0,17.8009,17.8009,17.781,17.7876,32200.0
2010-05-14 14:45:00,26.79,26.8,26.78,26.8,35400.0,17.7943,17.8009,17.7876,17.8009,35400.0
2010-05-14 14:50:00,26.8,26.81,26.76,26.77,80600.0,17.8009,17.8076,17.7744,17.781,80600.0
2010-05-14 14:55:00,26.77,26.78,26.75,26.77,84500.0,17.781,17.7876,17.7677,17.781,84500.0
2010-05-14 15:00:00,26.76,26.77,26.73,26.74,118500.0,17.7744,17.781,17.7544,17.7611,118500.0
2010-05-14 15:05:00,26.74,26.75,26.7,26.73,47900.0,17.7611,17.7677,17.7345,17.7544,47900.0
2010-05-14 15:10:00,26.73,26.76,26.72,26.73,53700.0,17.7544,17.7744,17.7478,17.7544,53700.0
2010-05-14 15:15:00,26.74,26.74,26.72,26.72,36300.0,17.7611,17.7611,17.7478,17.7478,36300.0
2010-05-14 15:20:00,26.72,26.73,26.69,26.71,79600.0,17.7478,17.7544,17.7279,17.7412,79600.0
2010-05-14 15:25:00,26.7,26.72,26.67,26.71,70500.0,17.7345,17.7478,17.7146,17.7412,70500.0
2010-05-14 15:30:00,26.72,26.75,26.71,26.73,133900.0,17.7478,17.7677,17.7412,17.7544,133900.0
2010-05-14 15:35:00,26.73,26.73,26.7,26.7,76700.0,17.7544,17.7544,17.7345,17.7345,76700.0
2010-05-14 15:40:00,26.71,26.76,26.7,26.75,164500.0,17.7412,17.7744,17.7345,17.7677,164500.0
2010-05-14 15:45:00,26.74,26.75,26.73,26.73,137600.0,17.7611,17.7677,17.7544,17.7544,137600.0
2010-05-14 15:50:00,26.73,26.78,26.72,26.77,199400.0,17.7544,17.7876,17.7478,17.781,199400.0
2010-05-14 15:55:00,26.77,26.81,26.76,26.78,312800.0,17.781,17.8076,17.7744,17.7876,312800.0
2010-05-17 09:30:00,26.84,26.99,26.75,26.88,71200.0,17.8275,17.9271,17.7677,17.8541,71200.0
2010-05-17 09:35:00,26.89,26.9,26.8,26.87,60400.0,17.8607,17.8674,17.8009,17.8474,60400.0
2010-05-17 09:40:00,26.87,26.92,26.86,26.87,45800.0,17.8474,17.8806,17.8408,17.8474,45800.0
2010-05-17 09:45:00,26.87,26.95,26.85,26.95,42000.0,17.8474,17.9006,17.8341,17.9006,42000.0
2010-05-17 09:50:00,26.96,27.0,26.95,26.98,49000.0,17.9072,17.9338,17.9006,17.9205,49000.0
2010-05-17 09:55:00,26.98,26.99,26.93,26.95,34400.0,17.9205,17.9271,17.8873,17.9006,34400.0
2010-05-17 10:00:00,26.94,26.96,26.9,26.92,55500.0,17.8939,17.9072,17.8674,17.8806,55500.0
2010-05-17 10:05:00,26.93,26.99,26.92,26.97,41300.0,17.8873,17.9271,17.8806,17.9139,41300.0
2010-05-17 10:10:00,26.97,27.0,26.95,26.96,33200.0,17.9139,17.9338,17.9006,17.9072,33200.0
2010-05-17 10:15:00,26.97,27.0,26.96,26.98,38900.0,17.9139,17.9338,17.9072,17.9205,38900.0
2010-05-17 10:20:00,26.97,26.97,26.9,26.9,36600.0,17.9139,17.9139,17.8674,17.8674,36600.0
2010-05-17 10:25:00,26.9,26.96,26.88,26.93,37300.0,17.8674,17.9072,17.8541,17.8873,37300.0
2010-05-17 10:30:00,26.93,26.95,26.91,26.94,33100.0,17.8873,17.9006,17.874,17.8939,33100.0
2010-05-17 10:35:00,26.95,26.97,26.94,26.94,35700.0,17.9006,17.9139,17.8939,17.8939,35700.0
2010-05-17 10:40:00,26.93,26.96,26.91,26.91,26800.0,17.8873,17.9072,17.874,17.874,26800.0
2010-05-17 10:45:00,26.91,26.95,26.91,26.93,32900.0,17.874,17.9006,17.874,17.8873,32900.0
2010-05-17 10:50:00,26.94,26.96,26.94,26.94,39800.0,17.8939,17.9072,17.8939,17.8939,39800.0
2010-05-17 10:55:00,26.94,26.95,26.9,26.94,53300.0,17.8939,17.9006,17.8674,17.8939,53300.0
2010-05-17 11:00:00,26.94,26.98,26.9,26.9,75600.0,17.8939,17.9205,17.8674,17.8674,75600.0
2010-05-17 11:05:00,26.9,26.95,26.9,26.94,55400.0,17.8674,17.9006,17.8674,17.8939,55400.0
2010-05-17 11:10:00,26.93,26.93,26.9,26.9,43300.0,17.8873,17.8873,17.8674,17.8674,43300.0
2010-05-17 11:15:00,26.9,26.92,26.87,26.87,64600.0,17.8674,17.8806,17.8474,17.8474,64600.0
2010-05-17 11:20:00,26.87,26.9,26.86,26.87,46800.0,17.8474,17.8674,17.8408,17.8474,46800.0
2010-05-17 11:25:00,26.87,26.88,26.81,26.88,53300.0,17.8474,17.8541,17.8076,17.8541,53300.0
2010-05-17 11:30:00,26.88,26.93,26.87,26.93,54700.0,17.8541,17.8873,17.8474,17.8873,54700.0
2010-05-17 11:35:00,26.93,26.95,26.9,26.9,47700.0,17.8873,17.9006,17.8674,17.8674,47700.0
2010-05-17 11:40:00,26.89,26.94,26.89,26.94,34400.0,17.8607,17.8939,17.8607,17.8939,34400.0
2010-05-17 11:45:00,26.93,26.94,26.87,26.89,71000.0,17.8873,17.8939,17.8474,17.8607,71000.0
2010-05-17 11:50:00,26.9,26.9,26.79,26.79,39400.0,17.8674,17.8674,17.7943,17.7943,39400.0
2010-05-17 11:55:00,26.79,26.8,26.74,26.75,65300.0,17.7943,17.8009,17.7611,17.7677,65300.0
2010-05-17 12:00:00,26.75,26.75,26.63,26.64,125300.0,17.7677,17.7677,17.688,17.6947,125300.0
2010-05-17 12:05:00,26.65,26.67,26.61,26.66,50300.0,17.7013,17.7146,17.6747,17.7079,50300.0
2010-05-17 12:10:00,26.63,26.69,26.63,26.68,37400.0,17.688,17.7279,17.688,17.7212,37400.0
2010-05-17 12:15:00,26.68,26.71,26.66,26.69,44200.0,17.7212,17.7412,17.7079,17.7279,44200.0
2010-05-17 12:20:00,26.69,26.75,26.68,26.7,74200.0,17.7279,17.7677,17.7212,17.7345,74200.0
2010-05-17 12:25:00,26.7,26.77,26.69,26.75,53400.0,17.7345,17.781,17.7279,17.7677,53400.0
2010-05-17 12:30:00,26.75,26.79,26.74,26.79,41000.0,17.7677,17.7943,17.7611,17.7943,41000.0
2010-05-17 12:35:00,26.79,26.8,26.76,26.77,48600.0,17.7943,17.8009,17.7744,17.781,48600.0
2010-05-17 12:40:00,26.77,26.8,26.74,26.77,33800.0,17.781,17.8009,17.7611,17.781,33800.0
2010-05-17 12:45:00,26.76,26.78,26.75,26.78,57400.0,17.7744,17.7876,17.7677,17.7876,57400.0
2010-05-17 12:50:00,26.77,26.78,26.73,26.75,53000.0,17.781,17.7876,17.7544,17.7677,53000.0
2010-05-17 12:55:00,26.75,26.77,26.72,26.75,58100.0,17.7677,17.781,17.7478,17.7677,58100.0
2010-05-17 13:00:00,26.76,26.79,26.73,26.78,81600.0,17.7744,17.7943,17.7544,17.7876,81600.0
2010-05-17 13:05:00,26.78,26.78,26.76,26.78,59200.0,17.7876,17.7876,17.7744,17.7876,59200.0
2010-05-17 13:10:00,26.77,26.81,26.77,26.8,47600.0,17.781,17.8076,17.781,17.8009,47600.0
2010-05-17 13:15:00,26.81,26.86,26.8,26.86,131400.0,17.8076,17.8408,17.8009,17.8408,131400.0
2010-05-17 13:20:00,26.86,26.86,26.83,26.83,30900.0,17.8408,17.8408,17.8209,17.8209,30900.0
2010-05-17 13:25:00,26.84,26.87,26.83,26.87,73300.0,17.8275,17.8474,17.8209,17.8474,73300.0
2010-05-17 13:30:00,26.87,26.92,26.86,26.88,85200.0,17.8474,17.8806,17.8408,17.8541,85200.0
2010-05-17 13:35:00,26.88,26.89,26.83,26.83,57200.0,17.8541,17.8607,17.8209,17.8209,57200.0
2010-05-17 13:40:00,26.83,26.84,26.82,26.82,42800.0,17.8209,17.8275,17.8142,17.8142,42800.0
2010-05-17 13:45:00,26.82,26.83,26.8,26.83,32300.0,17.8142,17.8209,17.8009,17.8209,32300.0
2010-05-17 13:50:00,26.82,26.86,26.81,26.86,78400.0,17.8142,17.8408,17.8076,17.8408,78400.0
2010-05-17 13:55:00,26.86,26.92,26.85,26.92,69500.0,17.8408,17.8806,17.8341,17.8806,69500.0
2010-05-17 14:00:00,26.92,26.98,26.91,26.97,79400.0,17.8806,17.9205,17.874,17.9139,79400.0
2010-05-17 14:05:00,26.97,27.0,26.96,26.97,87900.0,17.9139,17.9338,17.9072,17.9139,87900.0
2010-05-17 14:10:00,26.96,26.98,26.95,26.96,43400.0,17.9072,17.9205,17.9006,17.9072,43400.0
2010-05-17 14:15:00,26.97,27.0,26.96,26.98,41400.0,17.9139,17.9338,17.9072,17.9205,41400.0
2010-05-17 14:20:00,26.97,26.99,26.97,26.97,29900.0,17.9139,17.9271,17.9139,17.9139,29900.0
2010-05-17 14:25:00,26.97,26.99,26.97,26.98,42500.0,17.9139,17.9271,17.9139,17.9205,42500.0
2010-05-17 14:30:00,26.98,27.03,26.96,26.98,116400.0,17.9205,17.9537,17.9072,17.9205,116400.0
2010-05-17 14:35:00,26.98,27.0,26.96,26.99,82300.0,17.9205,17.9338,17.9072,17.9271,82300.0
2010-05-17 14:40:00,27.0,27.02,26.98,26.99,66600.0,17.9338,17.9471,17.9205,17.9271,66600.0
2010-05-17 14:45:00,27.0,27.03,26.99,26.99,138800.0,17.9338,17.9537,17.9271,17.9271,138800.0
2010-05-17 14:50:00,27.0,27.02,26.97,27.02,102700.0,17.9338,17.9471,17.9139,17.9471,102700.0
2010-05-17 14:55:00,27.02,27.09,27.02,27.08,109300.0,17.9471,17.9936,17.9471,17.9869,109300.0
2010-05-17 15:00:00,27.09,27.14,27.06,27.1,80600.0,17.9936,18.0268,17.9736,18.0002,80600.0
2010-05-17 15:05:00,27.11,27.12,27.04,27.04,61100.0,18.0068,18.0135,17.9603,17.9603,61100.0
2010-05-17 15:10:00,27.04,27.11,27.04,27.11,88200.0,17.9603,18.0068,17.9603,18.0068,88200.0
2010-05-17 15:15:00,27.11,27.11,27.08,27.08,89700.0,18.0068,18.0068,17.9869,17.9869,89700.0
2010-05-17 15:20:00,27.08,27.11,27.04,27.07,78800.0,17.9869,18.0068,17.9603,17.9803,78800.0
2010-05-17 15:25:00,27.07,27.12,27.07,27.12,69400.0,17.9803,18.0135,17.9803,18.0135,69400.0
2010-05-17 15:30:00,27.13,27.18,27.13,27.15,174000.0,18.0201,18.0533,18.0201,18.0334,174000.0
2010-05-17 15:35:00,27.15,27.22,27.14,27.22,156500.0,18.0334,18.0799,18.0268,18.0799,156500.0
2010-05-17 15:40:00,27.21,27.24,27.2,27.24,137300.0,18.0733,18.0932,18.0666,18.0932,137300.0
2010-05-17 15:45:00,27.24,27.24,27.18,27.19,275400.0,18.0932,18.0932,18.0533,18.06,275400.0
2010-05-17 15:50:00,27.19,27.21,27.16,27.19,340100.0,18.06,18.0733,18.0401,18.06,340100.0
2010-05-17 15:55:00,27.2,27.21,27.17,27.17,327700.0,18.0666,18.0733,18.0467,18.0467,327700.0
2010-05-18 09:30:00,27.25,27.4,27.0,27.04,75800.0,18.2015,18.3017,18.0345,18.0612,75800.0
2010-05-18 09:35:00,27.03,27.09,27.01,27.03,31300.0,18.0545,18.0946,18.0412,18.0545,31300.0
2010-05-18 09:40:00,27.03,27.2,27.03,27.19,46500.0,18.0545,18.1681,18.0545,18.1614,46500.0
2010-05-18 09:45:00,27.2,27.42,27.18,27.35,95200.0,18.1681,18.315,18.1547,18.2683,95200.0
2010-05-18 09:50:00,27.35,27.35,27.25,27.29,110900.0,18.2683,18.2683,18.2015,18.2282,110900.0
2010-05-18 09:55:00,27.29,27.3,27.28,27.29,37600.0,18.2282,18.2349,18.2215,18.2282,37600.0
2010-05-18 10:00:00,27.3,27.33,27.29,27.31,48800.0,18.2349,18.2549,18.2282,18.2416,48800.0
2010-05-18 10:05:00,27.31,27.32,27.24,27.24,42100.0,18.2416,18.2482,18.1948,18.1948,42100.0
2010-05-18 10:10:00,27.24,27.25,27.19,27.25,49800.0,18.1948,18.2015,18.1614,18.2015,49800.0
2010-05-18 10:15:00,27.25,27.27,27.22,27.25,33200.0,18.2015,18.2148,18.1814,18.2015,33200.0
2010-05-18 10:20:00,27.24,27.26,27.17,27.2,40100.0,18.1948,18.2082,18.148,18.1681,40100.0
2010-05-18 10:25:00,27.2,27.21,27.13,27.15,46900.0,18.1681,18.1748,18.1213,18.1347,46900.0
2010-05-18 10:30:00,27.15,27.17,27.14,27.17,52300.0,18.1347,18.148,18.128,18.148,52300.0
2010-05-18 10:35:00,27.18,27.19,27.15,27.16,35100.0,18.1547,18.1614,18.1347,18.1414,35100.0
2010-05-18 10:40:00,27.17,27.17,27.14,27.16,73200.0,18.148,18.148,18.128,18.1414,73200.0
2010-05-18 10:45:00,27.16,27.18,27.14,27.15,80000.0,18.1414,18.1547,18.128,18.1347,80000.0
2010-05-18 10:50:00,27.15,27.17,27.13,27.13,53700.0,18.1347,18.148,18.1213,18.1213,53700.0
2010-05-18 10:55:00,27.13,27.14,27.11,27.13,37700.0,18.1213,18.128,18.108,18.1213,37700.0
2010-05-18 11:00:00,27.13,27.16,27.12,27.13,32000.0,18.1213,18.1414,18.1146,18.1213,32000.0
2010-05-18 11:05:00,27.14,27.18,27.14,27.18,54000.0,18.128,18.1547,18.128,18.1547,54000.0
2010-05-18 11:10:00,27.17,27.21,27.16,27.2,48200.0,18.148,18.1748,18.1414,18.1681,48200.0
2010-05-18 11:15:00,27.2,27.21,27.17,27.18,33600.0,18.1681,18.1748,18.148,18.1547,33600.0
2010-05-18 11:20:00,27.18,27.19,27.11,27.11,29700.0,18.1547,18.1614,18.108,18.108,29700.0
2010-05-18 11:25:00,27.11,27.12,27.07,27.08,82800.0,18.108,18.1146,18.0812,18.0879,82800.0
2010-05-18 11:30:00,27.08,27.09,27.05,27.06,79900.0,18.0879,18.0946,18.0679,18.0746,79900.0
2010-05-18 11:35:00,27.06,27.09,27.06,27.08,71500.0,18.0746,18.0946,18.0746,18.0879,71500.0
2010-05-18 11:40:00,27.08,27.09,27.0,27.0,50600.0,18.0879,18.0946,18.0345,18.0345,50600.0
2010-05-18 11:45:00,27.0,27.05,27.0,27.03,36400.0,18.0345,18.0679,18.0345,18.0545,36400.0
2010-05-18 11:50:00,27.02,27.05,27.01,27.04,32900.0,18.0478,18.0679,18.0412,18.0612,32900.0
2010-05-18 11:55:00,27.03,27.04,26.99,26.99,27700.0,18.0545,18.0612,18.0278,18.0278,27700.0
2010-05-18 12:00:00,26.99,26.99,26.9,26.92,82700.0,18.0278,18.0278,17.9677,17.9811,82700.0
2010-05-18 12:05:00,26.92,26.95,26.91,26.94,20200.0,17.9811,18.0011,17.9744,17.9944,20200.0
2010-05-18 12:10:00,26.93,27.0,26.93,26.98,22900.0,17.9877,18.0345,17.9877,18.0211,22900.0
2010-05-18 12:15:00,26.98,27.0,26.95,26.96,29000.0,18.0211,18.0345,18.0011,18.0078,29000.0
2010-05-18 12:20:00,26.96,26.97,26.92,26.93,45700.0,18.0078,18.0145,17.9811,17.9877,45700.0
2010-05-18 12:25:00,26.93,26.95,26.93,26.94,34400.0,17.9877,18.0011,17.9877,17.9944,34400.0
2010-05-18 12:30:00,26.94,26.95,26.92,26.95,47200.0,17.9944,18.0011,17.9811,18.0011,47200.0
2010-05-18 12:35:00,26.94,26.95,26.93,26.95,34400.0,17.9944,18.0011,17.9877,18.0011,34400.0
2010-05-18 12:40:00,26.94,26.96,26.94,26.95,31700.0,17.9944,18.0078,17.9944,18.0011,31700.0
2010-05-18 12:45:00,26.96,27.01,26.96,27.0,25500.0,18.0078,18.0412,18.0078,18.0345,25500.0
2010-05-18 12:50:00,27.01,27.01,26.95,26.98,58600.0,18.0412,18.0412,18.0011,18.0211,58600.0
2010-05-18 12:55:00,26.97,27.0,26.92,26.94,47800.0,18.0145,18.0345,17.9811,17.9944,47800.0
2010-05-18 13:00:00,26.94,26.95,26.88,26.92,106900.0,17.9944,18.0011,17.9543,17.9811,106900.0
2010-05-18 13:05:00,26.92,26.92,26.82,26.9,68700.0,17.9811,17.9811,17.9143,17.9677,68700.0
2010-05-18 13:10:00,26.9,26.91,26.84,26.87,90500.0,17.9677,17.9744,17.9276,17.9477,90500.0
2010-05-18 13:15:00,26.87,26.9,26.86,26.86,32900.0,17.9477,17.9677,17.941,17.941,32900.0
2010-05-18 13:20:00,26.86,26.9,26.85,26.89,37200.0,17.941,17.9677,17.9343,17.961,37200.0
2010-05-18 13:25:00,26.88,26.93,26.86,26.89,122300.0,17.9543,17.9877,17.941,17.961,122300.0
2010-05-18 13:30:00,26.89,26.94,26.88,26.94,31200.0,17.961,17.9944,17.9543,17.9944,31200.0
2010-05-18 13:35:00,26.93,26.94,26.84,26.88,59200.0,17.9877,17.9944,17.9276,17.9543,59200.0
2010-05-18 13:40:00,26.88,26.89,26.84,26.87,51800.0,17.9543,17.961,17.9276,17.9477,51800.0
2010-05-18 13:45:00,26.86,26.9,26.82,26.87,66900.0,17.941,17.9677,17.9143,17.9477,66900.0
2010-05-18 13:50:00,26.87,26.9,26.85,26.86,62800.0,17.9477,17.9677,17.9343,17.941,62800.0
2010-05-18 13:55:00,26.86,26.89,26.83,26.84,94100.0,17.941,17.961,17.9209,17.9276,94100.0
2010-05-18 14:00:00,26.84,26.93,26.84,26.91,53000.0,17.9276,17.9877,17.9276,17.9744,53000.0
2010-05-18 14:05:00,26.91,26.92,26.87,26.91,32300.0,17.9744,17.9811,17.9477,17.9744,32300.0
2010-05-18 14:10:00,26.9,26.92,26.86,26.86,50900.0,17.9677,17.9811,17.941,17.941,50900.0
2010-05-18 14:15:00,26.86,26.89,26.84,26.87,71200.0,17.941,17.961,17.9276,17.9477,71200.0
2010-05-18 14:20:00,26.87,26.89,26.81,26.81,68400.0,17.9477,17.961,17.9076,17.9076,68400.0
2010-05-18 14:25:00,26.81,26.85,26.8,26.83,48900.0,17.9076,17.9343,17.9009,17.9209,48900.0
2010-05-18 14:30:00,26.84,26.84,26.79,26.79,42700.0,17.9276,17.9276,17.8942,17.8942,42700.0
2010-05-18 14:35:00,26.8,26.82,26.76,26.8,67700.0,17.9009,17.9143,17.8742,17.9009,67700.0
2010-05-18 14:40:00,26.8,26.85,26.77,26.83,63900.0,17.9009,17.9343,17.8809,17.9209,63900.0
2010-05-18 14:45:00,26.83,26.83,26.78,26.8,60200.0,17.9209,17.9209,17.8875,17.9009,60200.0
2010-05-18 14:50:00,26.8,26.8,26.76,26.76,37100.0,17.9009,17.9009,17.8742,17.8742,37100.0
2010-05-18 14:55:00,26.77,26.79,26.74,26.78,45700.0,17.8809,17.8942,17.8608,17.8875,45700.0
2010-05-18 15:00:00,26.78,26.78,26.71,26.76,56800.0,17.8875,17.8875,17.8408,17.8742,56800.0
2010-05-18 15:05:00,26.76,26.81,26.75,26.79,92800.0,17.8742,17.9076,17.8675,17.8942,92800.0
2010-05-18 15:10:00,26.79,26.86,26.79,26.86,47000.0,17.8942,17.941,17.8942,17.941,47000.0
2010-05-18 15:15:00,26.86,26.89,26.86,26.88,81900.0,17.941,17.961,17.941,17.9543,81900.0
2010-05-18 15:20:00,26.87,26.88,26.82,26.83,58700.0,17.9477,17.9543,17.9143,17.9209,58700.0
2010-05-18 15:25:00,26.83,26.83,26.75,26.76,73400.0,17.9209,17.9209,17.8675,17.8742,73400.0
2010-05-18 15:30:00,26.76,26.76,26.72,26.75,99100.0,17.8742,17.8742,17.8475,17.8675,99100.0
2010-05-18 15:35:00,26.75,26.78,26.73,26.77,81200.0,17.8675,17.8875,17.8541,17.8809,81200.0
2010-05-18 15:40:00,26.77,26.8,26.74,26.78,113900.0,17.8809,17.9009,17.8608,17.8875,113900.0
2010-05-18 15:45:00,26.78,26.78,26.7,26.71,170100.0,17.8875,17.8875,17.8341,17.8408,170100.0
2010-05-18 15:50:00,26.7,26.77,26.69,26.75,171700.0,17.8341,17.8809,17.8274,17.8675,171700.0
2010-05-18 15:55:00,26.75,26.75,26.7,26.71,243900.0,17.8675,17.8675,17.8341,17.8408,243900.0
2010-05-19 09:30:00,26.6,26.61,26.47,26.58,114000.0,17.7673,17.774,17.6805,17.754,114000.0
2010-05-19 09:35:00,26.57,26.62,26.56,26.61,52500.0,17.7473,17.7807,17.7406,17.774,52500.0
2010-05-19 09:40:00,26.62,26.68,26.56,26.63,85300.0,17.7807,17.8207,17.7406,17.7874,85300.0
2010-05-19 09:45:00,26.64,26.72,26.63,26.72,54800.0,17.794,17.8475,17.7874,17.8475,54800.0
2010-05-19 09:50:00,26.72,26.72,26.62,26.67,29800.0,17.8475,17.8475,17.7807,17.8141,29800.0
2010-05-19 09:55:00,26.66,26.71,26.65,26.7,26300.0,17.8074,17.8408,17.8007,17.8341,26300.0
2010-05-19 10:00:00,26.7,26.7,26.61,26.65,58000.0,17.8341,17.8341,17.774,17.8007,58000.0
2010-05-19 10:05:00,26.65,26.73,26.65,26.67,42300.0,17.8007,17.8541,17.8007,17.8141,42300.0
2010-05-19 10:10:00,26.67,26.68,26.6,26.66,40500.0,17.8141,17.8207,17.7673,17.8074,40500.0
2010-05-19 10:15:00,26.65,26.66,26.51,26.54,59700.0,17.8007,17.8074,17.7072,17.7272,59700.0
2010-05-19 10:20:00,26.54,26.56,26.43,26.47,94200.0,17.7272,17.7406,17.6538,17.6805,94200.0
2010-05-19 10:25:00,26.47,26.61,26.47,26.59,41400.0,17.6805,17.774,17.6805,17.7606,41400.0
2010-05-19 10:30:00,26.59,26.62,26.53,26.61,36900.0,17.7606,17.7807,17.7206,17.774,36900.0
2010-05-19 10:35:00,26.63,26.63,26.53,26.55,50100.0,17.7874,17.7874,17.7206,17.7339,50100.0
2010-05-19 10:40:00,26.55,26.61,26.54,26.6,41700.0,17.7339,17.774,17.7272,17.7673,41700.0
2010-05-19 10:45:00,26.6,26.61,26.53,26.53,64800.0,17.7673,17.774,17.7206,17.7206,64800.0
2010-05-19 10:50:00,26.53,26.58,26.52,26.57,70400.0,17.7206,17.754,17.7139,17.7473,70400.0
2010-05-19 10:55:00,26.57,26.63,26.57,26.61,33600.0,17.7473,17.7874,17.7473,17.774,33600.0
2010-05-19 11:00:00,26.61,26.62,26.55,26.55,27400.0,17.774,17.7807,17.7339,17.7339,27400.0
2010-05-19 11:05:00,26.55,26.55,26.52,26.52,26700.0,17.7339,17.7339,17.7139,17.7139,26700.0
2010-05-19 11:10:00,26.52,26.57,26.49,26.56,24600.0,17.7139,17.7473,17.6938,17.7406,24600.0
2010-05-19 11:15:00,26.55,26.6,26.52,26.54,22300.0,17.7339,17.7673,17.7139,17.7272,22300.0
2010-05-19 11:20:00,26.55,26.57,26.41,26.41,49500.0,17.7339,17.7473,17.6404,17.6404,49500.0
2010-05-19 11:25:00,26.41,26.53,26.4,26.5,88500.0,17.6404,17.7206,17.6337,17.7005,88500.0
2010-05-19 11:30:00,26.49,26.53,26.43,26.53,66900.0,17.6938,17.7206,17.6538,17.7206,66900.0
2010-05-19 11:35:00,26.52,26.55,26.52,26.53,24000.0,17.7139,17.7339,17.7139,17.7206,24000.0
2010-05-19 11:40:00,26.53,26.55,26.53,26.53,74900.0,17.7206,17.7339,17.7206,17.7206,74900.0
2010-05-19 11:45:00,26.52,26.53,26.44,26.47,63300.0,17.7139,17.7206,17.6604,17.6805,63300.0
2010-05-19 11:50:00,26.46,26.51,26.44,26.5,72100.0,17.6738,17.7072,17.6604,17.7005,72100.0
2010-05-19 11:55:00,26.49,26.55,26.49,26.53,20600.0,17.6938,17.7339,17.6938,17.7206,20600.0
2010-05-19 12:00:00,26.53,26.56,26.49,26.55,18700.0,17.7206,17.7406,17.6938,17.7339,18700.0
2010-05-19 12:05:00,26.55,26.55,26.49,26.51,24500.0,17.7339,17.7339,17.6938,17.7072,24500.0
2010-05-19 12:10:00,26.51,26.54,26.48,26.52,27900.0,17.7072,17.7272,17.6872,17.7139,27900.0
2010-05-19 12:15:00,26.51,26.51,26.44,26.45,35300.0,17.7072,17.7072,17.6604,17.6671,35300.0
2010-05-19 12:20:00,26.46,26.52,26.43,26.49,45200.0,17.6738,17.7139,17.6538,17.6938,45200.0
2010-05-19 12:25:00,26.47,26.55,26.47,26.49,44700.0,17.6805,17.7339,17.6805,17.6938,44700.0
2010-05-19 12:30:00,26.48,26.51,26.45,26.5,50000.0,17.6872,17.7072,17.6671,17.7005,50000.0
2010-05-19 12:35:00,26.5,26.52,26.49,26.5,29400.0,17.7005,17.7139,17.6938,17.7005,29400.0
2010-05-19 12:40:00,26.5,26.51,26.46,26.47,27700.0,17.7005,17.7072,17.6738,17.6805,27700.0
2010-05-19 12:45:00,26.47,26.49,26.43,26.45,24700.0,17.6805,17.6938,17.6538,17.6671,24700.0
2010-05-19 12:50:00,26.45,26.47,26.44,26.47,22100.0,17.6671,17.6805,17.6604,17.6805,22100.0
2010-05-19 12:55:00,26.48,26.54,26.44,26.53,64900.0,17.6872,17.7272,17.6604,17.7206,64900.0
2010-05-19 13:00:00,26.54,26.58,26.52,26.53,54400.0,17.7272,17.754,17.7139,17.7206,54400.0
2010-05-19 13:05:00,26.54,26.56,26.5,26.53,41700.0,17.7272,17.7406,17.7005,17.7206,41700.0
2010-05-19 13:10:00,26.53,26.58,26.53,26.58,46300.0,17.7206,17.754,17.7206,17.754,46300.0
2010-05-19 13:15:00,26.58,26.6,26.57,26.59,47900.0,17.754,17.7673,17.7473,17.7606,47900.0
2010-05-19 13:20:00,26.6,26.67,26.59,26.65,88200.0,17.7673,17.8141,17.7606,17.8007,88200.0
2010-05-19 13:25:00,26.65,26.67,26.64,26.65,32200.0,17.8007,17.8141,17.794,17.8007,32200.0
2010-05-19 13:30:00,26.65,26.67,26.65,26.67,38200.0,17.8007,17.8141,17.8007,17.8141,38200.0
2010-05-19 13:35:00,26.67,26.71,26.64,26.69,56000.0,17.8141,17.8408,17.794,17.8274,56000.0
2010-05-19 13:40:00,26.68,26.71,26.67,26.7,30000.0,17.8207,17.8408,17.8141,17.8341,30000.0
2010-05-19 13:45:00,26.71,26.79,26.69,26.77,56700.0,17.8408,17.8942,17.8274,17.8809,56700.0
2010-05-19 13:50:00,26.77,26.78,26.73,26.76,30500.0,17.8809,17.8875,17.8541,17.8742,30500.0
2010-05-19 13:55:00,26.76,26.76,26.71,26.73,21400.0,17.8742,17.8742,17.8408,17.8541,21400.0
2010-05-19 14:00:00,26.73,26.76,26.68,26.72,48900.0,17.8541,17.8742,17.8207,17.8475,48900.0
2010-05-19 14:05:00,26.72,26.76,26.66,26.66,43500.0,17.8475,17.8742,17.8074,17.8074,43500.0
2010-05-19 14:10:00,26.67,26.69,26.64,26.67,41400.0,17.8141,17.8274,17.794,17.8141,41400.0
2010-05-19 14:15:00,26.67,26.7,26.64,26.65,31400.0,17.8141,17.8341,17.794,17.8007,31400.0
2010-05-19 14:20:00,26.65,26.68,26.62,26.63,36200.0,17.8007,17.8207,17.7807,17.7874,36200.0
2010-05-19 14:25:00,26.63,26.68,26.63,26.68,33500.0,17.7874,17.8207,17.7874,17.8207,33500.0
2010-05-19 14:30:00,26.67,26.68,26.62,26.63,36400.0,17.8141,17.8207,17.7807,17.7874,36400.0
2010-05-19 14:35:00,26.62,26.65,26.59,26.65,40700.0,17.7807,17.8007,17.7606,17.8007,40700.0
2010-05-19 14:40:00,26.64,26.66,26.63,26.65,71400.0,17.794,17.8074,17.7874,17.8007,71400.0
2010-05-19 14:45:00,26.65,26.72,26.65,26.7,42700.0,17.8007,17.8475,17.8007,17.8341,42700.0
2010-05-19 14:50:00,26.7,26.71,26.65,26.68,43300.0,17.8341,17.8408,17.8007,17.8207,43300.0
2010-05-19 14:55:00,26.67,26.7,26.66,26.66,27200.0,17.8141,17.8341,17.8074,17.8074,27200.0
2010-05-19 15:00:00,26.67,26.7,26.61,26.61,55200.0,17.8141,17.8341,17.774,17.774,55200.0
2010-05-19 15:05:00,26.62,26.63,26.56,26.56,30200.0,17.7807,17.7874,17.7406,17.7406,30200.0
2010-05-19 15:10:00,26.56,26.6,26.55,26.58,52600.0,17.7406,17.7673,17.7339,17.754,52600.0
2010-05-19 15:15:00,26.58,26.63,26.57,26.62,61900.0,17.754,17.7874,17.7473,17.7807,61900.0
2010-05-19 15:20:00,26.62,26.66,26.6,26.61,74800.0,17.7807,17.8074,17.7673,17.774,74800.0
2010-05-19 15:25:00,26.61,26.68,26.6,26.67,62600.0,17.774,17.8207,17.7673,17.8141,62600.0
2010-05-19 15:30:00,26.67,26.68,26.64,26.68,51300.0,17.8141,17.8207,17.794,17.8207,51300.0
2010-05-19 15:35:00,26.68,26.74,26.64,26.72,136100.0,17.8207,17.8608,17.794,17.8475,136100.0
2010-05-19 15:40:00,26.73,26.75,26.66,26.72,91000.0,17.8541,17.8675,17.8074,17.8475,91000.0
2010-05-19 15:45:00,26.72,26.75,26.67,26.68,97800.0,17.8475,17.8675,17.8141,17.8207,97800.0
2010-05-19 15:50:00,26.68,26.7,26.65,26.69,102600.0,17.8207,17.8341,17.8007,17.8274,102600.0
2010-05-19 15:55:00,26.69,26.7,26.6,26.63,285000.0,17.8274,17.8341,17.7673,17.7874,285000.0
2010-05-20 09:30:00,26.17,26.17,26.0,26.04,103900.0,17.4801,17.4801,17.3665,17.3933,103900.0
2010-05-20 09:35:00,26.04,26.11,26.0,26.05,63200.0,17.3933,17.44,17.3665,17.3999,63200.0
2010-05-20 09:40:00,26.03,26.05,25.9,25.91,67400.0,17.3866,17.3999,17.2998,17.3064,67400.0
2010-05-20 09:45:00,25.92,25.97,25.89,25.96,62500.0,17.3131,17.3465,17.2931,17.3398,62500.0
2010-05-20 09:50:00,25.96,26.01,25.96,26.0,26700.0,17.3398,17.3732,17.3398,17.3665,26700.0
2010-05-20 09:55:00,25.99,26.03,25.96,25.99,32300.0,17.3599,17.3866,17.3398,17.3599,32300.0
2010-05-20 10:00:00,25.99,26.01,25.93,25.97,74600.0,17.3599,17.3732,17.3198,17.3465,74600.0
2010-05-20 10:05:00,25.97,26.05,25.94,25.94,54900.0,17.3465,17.3999,17.3265,17.3265,54900.0
2010-05-20 10:10:00,25.94,25.94,25.85,25.85,58600.0,17.3265,17.3265,17.2664,17.2664,58600.0
2010-05-20 10:15:00,25.85,25.87,25.81,25.86,84500.0,17.2664,17.2797,17.2396,17.273,84500.0
2010-05-20 10:20:00,25.86,25.86,25.71,25.71,99500.0,17.273,17.273,17.1728,17.1728,99500.0
2010-05-20 10:25:00,25.72,25.72,25.67,25.71,132800.0,17.1795,17.1795,17.1461,17.1728,132800.0
2010-05-20 10:30:00,25.7,25.87,25.7,25.86,194200.0,17.1662,17.2797,17.1662,17.273,194200.0
2010-05-20 10:35:00,25.86,25.9,25.81,25.85,135800.0,17.273,17.2998,17.2396,17.2664,135800.0
2010-05-20 10:40:00,25.86,25.88,25.8,25.87,99200.0,17.273,17.2864,17.233,17.2797,99200.0
2010-05-20 10:45:00,25.87,25.9,25.82,25.86,59900.0,17.2797,17.2998,17.2463,17.273,59900.0
2010-05-20 10:50:00,25.87,25.93,25.86,25.9,73200.0,17.2797,17.3198,17.273,17.2998,73200.0
2010-05-20 10:55:00,25.9,25.91,25.87,25.88,75500.0,17.2998,17.3064,17.2797,17.2864,75500.0
2010-05-20 11:00:00,25.88,25.91,25.85,25.89,66200.0,17.2864,17.3064,17.2664,17.2931,66200.0
2010-05-20 11:05:00,25.89,26.02,25.89,25.99,110600.0,17.2931,17.3799,17.2931,17.3599,110600.0
2010-05-20 11:10:00,25.99,26.03,25.94,25.95,98500.0,17.3599,17.3866,17.3265,17.3331,98500.0
2010-05-20 11:15:00,25.94,25.97,25.9,25.93,60900.0,17.3265,17.3465,17.2998,17.3198,60900.0
2010-05-20 11:20:00,25.93,26.01,25.92,25.99,39100.0,17.3198,17.3732,17.3131,17.3599,39100.0
2010-05-20 11:25:00,25.98,26.05,25.95,26.01,34800.0,17.3532,17.3999,17.3331,17.3732,34800.0
2010-05-20 11:30:00,26.01,26.03,26.0,26.01,29100.0,17.3732,17.3866,17.3665,17.3732,29100.0
2010-05-20 11:35:00,26.0,26.02,25.95,25.99,47600.0,17.3665,17.3799,17.3331,17.3599,47600.0
2010-05-20 11:40:00,25.99,26.01,25.96,25.96,35300.0,17.3599,17.3732,17.3398,17.3398,35300.0
2010-05-20 11:45:00,25.97,26.0,25.96,25.96,39700.0,17.3465,17.3665,17.3398,17.3398,39700.0
2010-05-20 11:50:00,25.96,25.97,25.9,25.91,41000.0,17.3398,17.3465,17.2998,17.3064,41000.0
2010-05-20 11:55:00,25.91,25.93,25.88,25.89,72900.0,17.3064,17.3198,17.2864,17.2931,72900.0
2010-05-20 12:00:00,25.9,25.92,25.89,25.92,53300.0,17.2998,17.3131,17.2931,17.3131,53300.0
2010-05-20 12:05:00,25.92,25.97,25.92,25.97,16700.0,17.3131,17.3465,17.3131,17.3465,16700.0
2010-05-20 12:10:00,25.96,25.96,25.9,25.91,31500.0,17.3398,17.3398,17.2998,17.3064,31500.0
2010-05-20 12:15:00,25.91,25.91,25.84,25.85,71900.0,17.3064,17.3064,17.2597,17.2664,71900.0
2010-05-20 12:20:00,25.85,25.88,25.85,25.85,35100.0,17.2664,17.2864,17.2664,17.2664,35100.0
2010-05-20 12:25:00,25.85,25.88,25.84,25.85,63800.0,17.2664,17.2864,17.2597,17.2664,63800.0
2010-05-20 12:30:00,25.86,25.88,25.83,25.84,43400.0,17.273,17.2864,17.253,17.2597,43400.0
2010-05-20 12:35:00,25.83,25.89,25.81,25.88,31300.0,17.253,17.2931,17.2396,17.2864,31300.0
2010-05-20 12:40:00,25.87,25.87,25.84,25.84,56900.0,17.2797,17.2797,17.2597,17.2597,56900.0
2010-05-20 12:45:00,25.84,25.86,25.82,25.84,113600.0,17.2597,17.273,17.2463,17.2597,113600.0
2010-05-20 12:50:00,25.85,25.85,25.8,25.82,131000.0,17.2664,17.2664,17.233,17.2463,131000.0
2010-05-20 12:55:00,25.82,25.85,25.78,25.79,297000.0,17.2463,17.2664,17.2196,17.2263,297000.0
2010-05-20 13:00:00,25.78,25.81,25.77,25.81,101400.0,17.2196,17.2396,17.2129,17.2396,101400.0
2010-05-20 13:05:00,25.8,25.82,25.74,25.77,97600.0,17.233,17.2463,17.1929,17.2129,97600.0
2010-05-20 13:10:00,25.77,25.82,25.76,25.8,129700.0,17.2129,17.2463,17.2062,17.233,129700.0
2010-05-20 13:15:00,25.8,25.81,25.8,25.81,123100.0,17.233,17.2396,17.233,17.2396,123100.0
2010-05-20 13:20:00,25.8,25.83,25.79,25.81,188600.0,17.233,17.253,17.2263,17.2396,188600.0
2010-05-20 13:25:00,25.81,25.85,25.8,25.81,165600.0,17.2396,17.2664,17.233,17.2396,165600.0
2010-05-20 13:30:00,25.81,25.9,25.8,25.84,112900.0,17.2396,17.2998,17.233,17.2597,112900.0
2010-05-20 13:35:00,25.84,25.84,25.8,25.83,81200.0,17.2597,17.2597,17.233,17.253,81200.0
2010-05-20 13:40:00,25.83,25.87,25.82,25.87,85800.0,17.253,17.2797,17.2463,17.2797,85800.0
2010-05-20 13:45:00,25.86,25.88,25.8,25.81,80500.0,17.273,17.2864,17.233,17.2396,80500.0
2010-05-20 13:50:00,25.81,25.82,25.74,25.74,121800.0,17.2396,17.2463,17.1929,17.1929,121800.0
2010-05-20 13:55:00,25.75,25.78,25.7,25.72,81200.0,17.1996,17.2196,17.1662,17.1795,81200.0
2010-05-20 14:00:00,25.72,25.72,25.61,25.62,126300.0,17.1795,17.1795,17.106,17.1127,126300.0
2010-05-20 14:05:00,25.62,25.67,25.6,25.66,67600.0,17.1127,17.1461,17.0994,17.1394,67600.0
2010-05-20 14:10:00,25.66,25.76,25.66,25.76,74800.0,17.1394,17.2062,17.1394,17.2062,74800.0
2010-05-20 14:15:00,25.75,25.76,25.71,25.75,54900.0,17.1996,17.2062,17.1728,17.1996,54900.0
2010-05-20 14:20:00,25.75,25.82,25.75,25.81,56900.0,17.1996,17.2463,17.1996,17.2396,56900.0
2010-05-20 14:25:00,25.81,25.82,25.7,25.71,77300.0,17.2396,17.2463,17.1662,17.1728,77300.0
2010-05-20 14:30:00,25.7,25.8,25.69,25.78,81100.0,17.1662,17.233,17.1595,17.2196,81100.0
2010-05-20 14:35:00,25.78,25.85,25.76,25.81,61300.0,17.2196,17.2664,17.2062,17.2396,61300.0
2010-05-20 14:40:00,25.81,25.86,25.77,25.81,127800.0,17.2396,17.273,17.2129,17.2396,127800.0
2010-05-20 14:45:00,25.8,25.85,25.75,25.81,81900.0,17.233,17.2664,17.1996,17.2396,81900.0
2010-05-20 14:50:00,25.82,25.9,25.81,25.81,91800.0,17.2463,17.2998,17.2396,17.2396,91800.0
2010-05-20 14:55:00,25.81,25.84,25.7,25.71,110600.0,17.2396,17.2597,17.1662,17.1728,110600.0
2010-05-20 15:00:00,25.72,25.79,25.72,25.78,90600.0,17.1795,17.2263,17.1795,17.2196,90600.0
2010-05-20 15:05:00,25.78,25.79,25.69,25.73,83500.0,17.2196,17.2263,17.1595,17.1862,83500.0
2010-05-20 15:10:00,25.74,25.75,25.7,25.71,54700.0,17.1929,17.1996,17.1662,17.1728,54700.0
2010-05-20 15:15:00,25.7,25.76,25.68,25.75,79300.0,17.1662,17.2062,17.1528,17.1996,79300.0
2010-05-20 15:20:00,25.75,25.77,25.7,25.76,92700.0,17.1996,17.2129,17.1662,17.2062,92700.0
2010-05-20 15:25:00,25.77,25.79,25.74,25.74,85700.0,17.2129,17.2263,17.1929,17.1929,85700.0
2010-05-20 15:30:00,25.74,25.77,25.73,25.75,77400.0,17.1929,17.2129,17.1862,17.1996,77400.0
2010-05-20 15:35:00,25.75,25.76,25.69,25.7,122300.0,17.1996,17.2062,17.1595,17.1662,122300.0
2010-05-20 15:40:00,25.7,25.7,25.63,25.65,166700.0,17.1662,17.1662,17.1194,17.1328,166700.0
2010-05-20 15:45:00,25.64,25.65,25.57,25.63,341500.0,17.1261,17.1328,17.0793,17.1194,341500.0
2010-05-20 15:50:00,25.63,25.64,25.5,25.51,320700.0,17.1194,17.1261,17.0326,17.0393,320700.0
2010-05-20 15:55:00,25.51,25.51,25.35,25.36,687000.0,17.0393,17.0393,16.9324,16.9391,687000.0
2010-05-21 09:30:00,24.86,25.11,24.85,25.09,916200.0,16.6051,16.7721,16.5984,16.7587,916200.0
2010-05-21 09:35:00,25.08,25.26,25.05,25.26,126000.0,16.752,16.8723,16.732,16.8723,126000.0
2010-05-21 09:40:00,25.26,25.39,25.21,25.33,154500.0,16.8723,16.9591,16.8389,16.919,154500.0
2010-05-21 09:45:00,25.34,25.35,25.23,25.3,91200.0,16.9257,16.9324,16.8522,16.899,91200.0
2010-05-21 09:50:00,25.29,25.4,25.29,25.35,129700.0,16.8923,16.9658,16.8923,16.9324,129700.0
2010-05-21 09:55:00,25.35,25.46,25.32,25.4,65700.0,16.9324,17.0059,16.9123,16.9658,65700.0
2010-05-21 10:00:00,25.39,25.43,25.3,25.42,41100.0,16.9591,16.9858,16.899,16.9791,41100.0
2010-05-21 10:05:00,25.42,25.46,25.38,25.38,61000.0,16.9791,17.0059,16.9524,16.9524,61000.0
2010-05-21 10:10:00,25.39,25.4,25.27,25.32,73400.0,16.9591,16.9658,16.8789,16.9123,73400.0
2010-05-21 10:15:00,25.32,25.35,25.27,25.32,84900.0,16.9123,16.9324,16.8789,16.9123,84900.0
2010-05-21 10:20:00,25.32,25.32,25.24,25.24,53000.0,16.9123,16.9123,16.8589,16.8589,53000.0
2010-05-21 10:25:00,25.24,25.34,25.24,25.32,42600.0,16.8589,16.9257,16.8589,16.9123,42600.0
2010-05-21 10:30:00,25.33,25.35,25.3,25.33,59400.0,16.919,16.9324,16.899,16.919,59400.0
2010-05-21 10:35:00,25.34,25.36,25.32,25.33,44500.0,16.9257,16.9391,16.9123,16.919,44500.0
2010-05-21 10:40:00,25.34,25.35,25.25,25.27,54500.0,16.9257,16.9324,16.8656,16.8789,54500.0
2010-05-21 10:45:00,25.26,25.28,25.2,25.22,82200.0,16.8723,16.8856,16.8322,16.8456,82200.0
2010-05-21 10:50:00,25.22,25.25,25.18,25.2,73600.0,16.8456,16.8656,16.8188,16.8322,73600.0
2010-05-21 10:55:00,25.19,25.25,25.18,25.23,29500.0,16.8255,16.8656,16.8188,16.8522,29500.0
2010-05-21 11:00:00,25.23,25.32,25.23,25.29,52500.0,16.8522,16.9123,16.8522,16.8923,52500.0
2010-05-21 11:05:00,25.29,25.31,25.26,25.29,40300.0,16.8923,16.9057,16.8723,16.8923,40300.0
2010-05-21 11:10:00,25.29,25.29,25.23,25.29,38700.0,16.8923,16.8923,16.8522,16.8923,38700.0
2010-05-21 11:15:00,25.3,25.35,25.26,25.34,58600.0,16.899,16.9324,16.8723,16.9257,58600.0
2010-05-21 11:20:00,25.34,25.41,25.33,25.4,45200.0,16.9257,16.9725,16.919,16.9658,45200.0
2010-05-21 11:25:00,25.4,25.4,25.33,25.38,36600.0,16.9658,16.9658,16.919,16.9524,36600.0
2010-05-21 11:30:00,25.37,25.4,25.34,25.36,66600.0,16.9457,16.9658,16.9257,16.9391,66600.0
2010-05-21 11:35:00,25.37,25.51,25.37,25.51,66600.0,16.9457,17.0393,16.9457,17.0393,66600.0
2010-05-21 11:40:00,25.51,25.6,25.51,25.59,82800.0,17.0393,17.0994,17.0393,17.0927,82800.0
2010-05-21 11:45:00,25.6,25.63,25.52,25.52,38300.0,17.0994,17.1194,17.0459,17.0459,38300.0
2010-05-21 11:50:00,25.53,25.61,25.53,25.58,69100.0,17.0526,17.106,17.0526,17.086,69100.0
2010-05-21 11:55:00,25.58,25.61,25.55,25.59,58100.0,17.086,17.106,17.066,17.0927,58100.0
2010-05-21 12:00:00,25.59,25.59,25.5,25.55,38000.0,17.0927,17.0927,17.0326,17.066,38000.0
2010-05-21 12:05:00,25.54,25.55,25.5,25.52,35500.0,17.0593,17.066,17.0326,17.0459,35500.0
2010-05-21 12:10:00,25.52,25.54,25.5,25.53,20000.0,17.0459,17.0593,17.0326,17.0526,20000.0
2010-05-21 12:15:00,25.54,25.59,25.53,25.57,26700.0,17.0593,17.0927,17.0526,17.0793,26700.0
2010-05-21 12:20:00,25.56,25.56,25.49,25.54,32200.0,17.0727,17.0727,17.0259,17.0593,32200.0
2010-05-21 12:25:00,25.55,25.61,25.53,25.6,27900.0,17.066,17.106,17.0526,17.0994,27900.0
2010-05-21 12:30:00,25.6,25.62,25.5,25.52,47000.0,17.0994,17.1127,17.0326,17.0459,47000.0
2010-05-21 12:35:00,25.53,25.57,25.53,25.54,40800.0,17.0526,17.0793,17.0526,17.0593,40800.0
2010-05-21 12:40:00,25.53,25.55,25.52,25.53,34100.0,17.0526,17.066,17.0459,17.0526,34100.0
2010-05-21 12:45:00,25.52,25.52,25.44,25.44,45800.0,17.0459,17.0459,16.9925,16.9925,45800.0
2010-05-21 12:50:00,25.44,25.5,25.43,25.5,29400.0,16.9925,17.0326,16.9858,17.0326,29400.0
2010-05-21 12:55:00,25.49,25.5,25.43,25.43,27200.0,17.0259,17.0326,16.9858,16.9858,27200.0
2010-05-21 13:00:00,25.44,25.48,25.41,25.44,46900.0,16.9925,17.0192,16.9725,16.9925,46900.0
2010-05-21 13:05:00,25.44,25.48,25.44,25.48,19900.0,16.9925,17.0192,16.9925,17.0192,19900.0
2010-05-21 13:10:00,25.48,25.52,25.47,25.49,30800.0,17.0192,17.0459,17.0125,17.0259,30800.0
2010-05-21 13:15:00,25.49,25.55,25.48,25.48,52800.0,17.0259,17.066,17.0192,17.0192,52800.0
2010-05-21 13:20:00,25.49,25.5,25.42,25.45,54000.0,17.0259,17.0326,16.9791,16.9992,54000.0
2010-05-21 13:25:00,25.46,25.46,25.41,25.43,36800.0,17.0059,17.0059,16.9725,16.9858,36800.0
2010-05-21 13:30:00,25.44,25.51,25.43,25.51,127100.0,16.9925,17.0393,16.9858,17.0393,127100.0
2010-05-21 13:35:00,25.51,25.53,25.47,25.5,64700.0,17.0393,17.0526,17.0125,17.0326,64700.0
2010-05-21 13:40:00,25.5,25.53,25.5,25.51,32100.0,17.0326,17.0526,17.0326,17.0393,32100.0
2010-05-21 13:45:00,25.51,25.53,25.5,25.5,31000.0,17.0393,17.0526,17.0326,17.0326,31000.0
2010-05-21 13:50:00,25.5,25.53,25.5,25.52,40900.0,17.0326,17.0526,17.0326,17.0459,40900.0
2010-05-21 13:55:00,25.52,25.54,25.51,25.53,35900.0,17.0459,17.0593,17.0393,17.0526,35900.0
2010-05-21 14:00:00,25.54,25.54,25.47,25.5,71500.0,17.0593,17.0593,17.0125,17.0326,71500.0
2010-05-21 14:05:00,25.5,25.5,25.46,25.48,46500.0,17.0326,17.0326,17.0059,17.0192,46500.0
2010-05-21 14:10:00,25.49,25.51,25.45,25.47,48200.0,17.0259,17.0393,16.9992,17.0125,48200.0
2010-05-21 14:15:00,25.46,25.47,25.41,25.47,40800.0,17.0059,17.0125,16.9725,17.0125,40800.0
2010-05-21 14:20:00,25.47,25.48,25.43,25.48,64000.0,17.0125,17.0192,16.9858,17.0192,64000.0
2010-05-21 14:25:00,25.49,25.5,25.47,25.48,37900.0,17.0259,17.0326,17.0125,17.0192,37900.0
2010-05-21 14:30:00,25.49,25.51,25.45,25.49,84800.0,17.0259,17.0393,16.9992,17.0259,84800.0
2010-05-21 14:35:00,25.49,25.5,25.45,25.46,40900.0,17.0259,17.0326,16.9992,17.0059,40900.0
2010-05-21 14:40:00,25.47,25.49,25.41,25.43,59400.0,17.0125,17.0259,16.9725,16.9858,59400.0
2010-05-21 14:45:00,25.43,25.43,25.33,25.41,77500.0,16.9858,16.9858,16.919,16.9725,77500.0
2010-05-21 14:50:00,25.41,25.42,25.38,25.38,30600.0,16.9725,16.9791,16.9524,16.9524,30600.0
2010-05-21 14:55:00,25.38,25.43,25.36,25.43,93100.0,16.9524,16.9858,16.9391,16.9858,93100.0
2010-05-21 15:00:00,25.42,25.43,25.39,25.4,92000.0,16.9791,16.9858,16.9591,16.9658,92000.0
2010-05-21 15:05:00,25.4,25.4,25.28,25.28,91200.0,16.9658,16.9658,16.8856,16.8856,91200.0
2010-05-21 15:10:00,25.28,25.29,25.21,25.22,272200.0,16.8856,16.8923,16.8389,16.8456,272200.0
2010-05-21 15:15:00,25.23,25.24,25.13,25.17,126900.0,16.8522,16.8589,16.7854,16.8122,126900.0
2010-05-21 15:20:00,25.17,25.19,25.14,25.18,374800.0,16.8122,16.8255,16.7921,16.8188,374800.0
2010-05-21 15:25:00,25.17,25.19,25.15,25.18,117400.0,16.8122,16.8255,16.7988,16.8188,117400.0
2010-05-21 15:30:00,25.17,25.18,25.14,25.16,223000.0,16.8122,16.8188,16.7921,16.8055,223000.0
2010-05-21 15:35:00,25.17,25.19,25.13,25.14,198600.0,16.8122,16.8255,16.7854,16.7921,198600.0
2010-05-21 15:40:00,25.14,25.2,25.13,25.19,343900.0,16.7921,16.8322,16.7854,16.8255,343900.0
2010-05-21 15:45:00,25.2,25.29,25.19,25.22,387600.0,16.8322,16.8923,16.8255,16.8456,387600.0
2010-05-21 15:50:00,25.22,25.34,25.22,25.33,260000.0,16.8456,16.9257,16.8456,16.919,260000.0
2010-05-21 15:55:00,25.32,25.43,25.32,25.43,385900.0,16.9123,16.9858,16.9123,16.9858,385900.0
2010-05-24 09:30:00,25.28,25.28,25.0,25.19,159300.0,16.8856,16.8856,16.6986,16.8255,159300.0
2010-05-24 09:35:00,25.22,25.23,25.12,25.17,64300.0,16.8456,16.8522,16.7788,16.8122,64300.0
2010-05-24 09:40:00,25.17,25.18,25.02,25.05,85300.0,16.8122,16.8188,16.712,16.732,85300.0
2010-05-24 09:45:00,25.06,25.09,25.04,25.06,54300.0,16.7387,16.7587,16.7253,16.7387,54300.0
2010-05-24 09:50:00,25.06,25.1,25.05,25.05,52200.0,16.7387,16.7654,16.732,16.732,52200.0
2010-05-24 09:55:00,25.04,25.1,25.04,25.07,93900.0,16.7253,16.7654,16.7253,16.7454,93900.0
2010-05-24 10:00:00,25.08,25.1,25.03,25.04,56700.0,16.752,16.7654,16.7186,16.7253,56700.0
2010-05-24 10:05:00,25.05,25.14,25.05,25.13,41400.0,16.732,16.7921,16.732,16.7854,41400.0
2010-05-24 10:10:00,25.13,25.15,25.12,25.15,28000.0,16.7854,16.7988,16.7788,16.7988,28000.0
2010-05-24 10:15:00,25.15,25.18,25.11,25.12,112300.0,16.7988,16.8188,16.7721,16.7788,112300.0
2010-05-24 10:20:00,25.12,25.12,25.07,25.09,104100.0,16.7788,16.7788,16.7454,16.7587,104100.0
2010-05-24 10:25:00,25.09,25.12,25.08,25.1,67400.0,16.7587,16.7788,16.752,16.7654,67400.0
2010-05-24 10:30:00,25.11,25.13,25.08,25.11,188400.0,16.7721,16.7854,16.752,16.7721,188400.0
2010-05-24 10:35:00,25.11,25.15,25.1,25.14,181300.0,16.7721,16.7988,16.7654,16.7921,181300.0
2010-05-24 10:40:00,25.14,25.16,25.09,25.1,95100.0,16.7921,16.8055,16.7587,16.7654,95100.0
2010-05-24 10:45:00,25.11,25.12,25.1,25.1,26000.0,16.7721,16.7788,16.7654,16.7654,26000.0
2010-05-24 10:50:00,25.1,25.13,25.09,25.09,40100.0,16.7654,16.7854,16.7587,16.7587,40100.0
2010-05-24 10:55:00,25.09,25.15,25.09,25.14,35800.0,16.7587,16.7988,16.7587,16.7921,35800.0
2010-05-24 11:00:00,25.14,25.14,25.09,25.14,38900.0,16.7921,16.7921,16.7587,16.7921,38900.0
2010-05-24 11:05:00,25.15,25.2,25.15,25.2,18900.0,16.7988,16.8322,16.7988,16.8322,18900.0
2010-05-24 11:10:00,25.2,25.21,25.16,25.16,60700.0,16.8322,16.8389,16.8055,16.8055,60700.0
2010-05-24 11:15:00,25.15,25.16,25.07,25.08,182100.0,16.7988,16.8055,16.7454,16.752,182100.0
2010-05-24 11:20:00,25.08,25.08,25.03,25.05,166500.0,16.752,16.752,16.7186,16.732,166500.0
2010-05-24 11:25:00,25.05,25.07,25.0,25.0,82800.0,16.732,16.7454,16.6986,16.6986,82800.0
2010-05-24 11:30:00,25.0,25.01,24.95,24.98,90200.0,16.6986,16.7053,16.6652,16.6852,90200.0
2010-05-24 11:35:00,24.98,25.03,24.98,24.99,54900.0,16.6852,16.7186,16.6852,16.6919,54900.0
2010-05-24 11:40:00,24.99,25.05,24.98,25.05,60200.0,16.6919,16.732,16.6852,16.732,60200.0
2010-05-24 11:45:00,25.05,25.07,25.05,25.07,46100.0,16.732,16.7454,16.732,16.7454,46100.0
2010-05-24 11:50:00,25.07,25.08,25.05,25.07,29100.0,16.7454,16.752,16.732,16.7454,29100.0
2010-05-24 11:55:00,25.07,25.12,25.07,25.11,71000.0,16.7454,16.7788,16.7454,16.7721,71000.0
2010-05-24 12:00:00,25.11,25.13,25.1,25.13,23500.0,16.7721,16.7854,16.7654,16.7854,23500.0
2010-05-24 12:05:00,25.13,25.2,25.12,25.2,93500.0,16.7854,16.8322,16.7788,16.8322,93500.0
2010-05-24 12:10:00,25.21,25.23,25.19,25.19,57200.0,16.8389,16.8522,16.8255,16.8255,57200.0
2010-05-24 12:15:00,25.2,25.24,25.18,25.2,30700.0,16.8322,16.8589,16.8188,16.8322,30700.0
2010-05-24 12:20:00,25.2,25.22,25.17,25.2,49300.0,16.8322,16.8456,16.8122,16.8322,49300.0
2010-05-24 12:25:00,25.2,25.24,25.19,25.21,31000.0,16.8322,16.8589,16.8255,16.8389,31000.0
2010-05-24 12:30:00,25.21,25.23,25.2,25.2,16000.0,16.8389,16.8522,16.8322,16.8322,16000.0
2010-05-24 12:35:00,25.2,25.2,25.14,25.15,27000.0,16.8322,16.8322,16.7921,16.7988,27000.0
2010-05-24 12:40:00,25.16,25.18,25.14,25.14,46900.0,16.8055,16.8188,16.7921,16.7921,46900.0
2010-05-24 12:45:00,25.14,25.19,25.14,25.19,37400.0,16.7921,16.8255,16.7921,16.8255,37400.0
2010-05-24 12:50:00,25.19,25.23,25.17,25.22,25700.0,16.8255,16.8522,16.8122,16.8456,25700.0
2010-05-24 12:55:00,25.21,25.23,25.2,25.2,25500.0,16.8389,16.8522,16.8322,16.8322,25500.0
2010-05-24 13:00:00,25.21,25.25,25.19,25.19,45300.0,16.8389,16.8656,16.8255,16.8255,45300.0
2010-05-24 13:05:00,25.19,25.2,25.17,25.18,31000.0,16.8255,16.8322,16.8122,16.8188,31000.0
2010-05-24 13:10:00,25.18,25.2,25.17,25.18,57500.0,16.8188,16.8322,16.8122,16.8188,57500.0
2010-05-24 13:15:00,25.19,25.19,25.17,25.17,31200.0,16.8255,16.8255,16.8122,16.8122,31200.0
2010-05-24 13:20:00,25.17,25.19,25.16,25.18,62800.0,16.8122,16.8255,16.8055,16.8188,62800.0
2010-05-24 13:25:00,25.17,25.22,25.17,25.18,52100.0,16.8122,16.8456,16.8122,16.8188,52100.0
2010-05-24 13:30:00,25.17,25.2,25.17,25.18,26100.0,16.8122,16.8322,16.8122,16.8188,26100.0
2010-05-24 13:35:00,25.17,25.21,25.17,25.2,30000.0,16.8122,16.8389,16.8122,16.8322,30000.0
2010-05-24 13:40:00,25.21,25.22,25.18,25.18,31600.0,16.8389,16.8456,16.8188,16.8188,31600.0
2010-05-24 13:45:00,25.18,25.18,25.13,25.13,37700.0,16.8188,16.8188,16.7854,16.7854,37700.0
2010-05-24 13:50:00,25.14,25.15,25.11,25.14,36100.0,16.7921,16.7988,16.7721,16.7921,36100.0
2010-05-24 13:55:00,25.13,25.14,25.11,25.12,49400.0,16.7854,16.7921,16.7721,16.7788,49400.0
2010-05-24 14:00:00,25.12,25.14,25.11,25.12,88300.0,16.7788,16.7921,16.7721,16.7788,88300.0
2010-05-24 14:05:00,25.12,25.12,25.08,25.1,83600.0,16.7788,16.7788,16.752,16.7654,83600.0
2010-05-24 14:10:00,25.11,25.17,25.1,25.17,34000.0,16.7721,16.8122,16.7654,16.8122,34000.0
2010-05-24 14:15:00,25.17,25.18,25.14,25.15,37300.0,16.8122,16.8188,16.7921,16.7988,37300.0
2010-05-24 14:20:00,25.14,25.15,25.11,25.14,43100.0,16.7921,16.7988,16.7721,16.7921,43100.0
2010-05-24 14:25:00,25.14,25.15,25.12,25.12,16700.0,16.7921,16.7988,16.7788,16.7788,16700.0
2010-05-24 14:30:00,25.12,25.15,25.11,25.15,42400.0,16.7788,16.7988,16.7721,16.7988,42400.0
2010-05-24 14:35:00,25.14,25.15,25.1,25.12,69700.0,16.7921,16.7988,16.7654,16.7788,69700.0
2010-05-24 14:40:00,25.11,25.13,25.1,25.1,34700.0,16.7721,16.7854,16.7654,16.7654,34700.0
2010-05-24 14:45:00,25.1,25.12,25.06,25.06,86100.0,16.7654,16.7788,16.7387,16.7387,86100.0
2010-05-24 14:50:00,25.07,25.09,25.07,25.08,50700.0,16.7454,16.7587,16.7454,16.752,50700.0
2010-05-24 14:55:00,25.08,25.09,25.07,25.07,21200.0,16.752,16.7587,16.7454,16.7454,21200.0
2010-05-24 15:00:00,25.08,25.08,25.04,25.04,48500.0,16.752,16.752,16.7253,16.7253,48500.0
2010-05-24 15:05:00,25.05,25.05,24.99,25.02,169800.0,16.732,16.732,16.6919,16.712,169800.0
2010-05-24 15:10:00,25.01,25.06,25.01,25.05,76600.0,16.7053,16.7387,16.7053,16.732,76600.0
2010-05-24 15:15:00,25.06,25.12,25.05,25.08,110300.0,16.7387,16.7788,16.732,16.752,110300.0
2010-05-24 15:20:00,25.08,25.12,25.06,25.09,122100.0,16.752,16.7788,16.7387,16.7587,122100.0
2010-05-24 15:25:00,25.09,25.1,25.05,25.06,70200.0,16.7587,16.7654,16.732,16.7387,70200.0
2010-05-24 15:30:00,25.06,25.1,25.05,25.1,76700.0,16.7387,16.7654,16.732,16.7654,76700.0
2010-05-24 15:35:00,25.1,25.1,25.06,25.07,67500.0,16.7654,16.7654,16.7387,16.7454,67500.0
2010-05-24 15:40:00,25.08,25.13,25.07,25.11,146000.0,16.752,16.7854,16.7454,16.7721,146000.0
2010-05-24 15:45:00,25.11,25.11,25.03,25.05,150400.0,16.7721,16.7721,16.7186,16.732,150400.0
2010-05-24 15:50:00,25.04,25.04,24.96,24.96,223800.0,16.7253,16.7253,16.6719,16.6719,223800.0
2010-05-24 15:55:00,24.97,24.97,24.91,24.94,357000.0,16.6786,16.6786,16.6385,16.6585,357000.0
2010-05-25 09:30:00,24.52,24.54,24.31,24.43,182500.0,16.378,16.3913,16.2377,16.3179,182500.0
2010-05-25 09:35:00,24.44,24.5,24.24,24.25,157300.0,16.3246,16.3646,16.191,16.1976,157300.0
2010-05-25 09:40:00,24.27,24.31,24.24,24.27,165000.0,16.211,16.2377,16.191,16.211,165000.0
2010-05-25 09:45:00,24.28,24.38,24.22,24.33,120300.0,16.2177,16.2845,16.1776,16.2511,120300.0
2010-05-25 09:50:00,24.33,24.41,24.31,24.38,124500.0,16.2511,16.3045,16.2377,16.2845,124500.0
2010-05-25 09:55:00,24.38,24.44,24.37,24.39,66900.0,16.2845,16.3246,16.2778,16.2912,66900.0
2010-05-25 10:00:00,24.39,24.53,24.39,24.52,138700.0,16.2912,16.3847,16.2912,16.378,138700.0
2010-05-25 10:05:00,24.52,24.52,24.41,24.42,82700.0,16.378,16.378,16.3045,16.3112,82700.0
2010-05-25 10:10:00,24.42,24.48,24.41,24.46,69500.0,16.3112,16.3513,16.3045,16.3379,69500.0
2010-05-25 10:15:00,24.46,24.49,24.43,24.44,97900.0,16.3379,16.358,16.3179,16.3246,97900.0
2010-05-25 10:20:00,24.44,24.46,24.38,24.39,150800.0,16.3246,16.3379,16.2845,16.2912,150800.0
2010-05-25 10:25:00,24.39,24.43,24.35,24.36,87000.0,16.2912,16.3179,16.2644,16.2711,87000.0
2010-05-25 10:30:00,24.36,24.43,24.35,24.36,64900.0,16.2711,16.3179,16.2644,16.2711,64900.0
2010-05-25 10:35:00,24.36,24.44,24.36,24.41,75900.0,16.2711,16.3246,16.2711,16.3045,75900.0
2010-05-25 10:40:00,24.4,24.41,24.38,24.38,54400.0,16.2978,16.3045,16.2845,16.2845,54400.0
2010-05-25 10:45:00,24.38,24.42,24.35,24.39,109600.0,16.2845,16.3112,16.2644,16.2912,109600.0
2010-05-25 10:50:00,24.39,24.42,24.35,24.35,98700.0,16.2912,16.3112,16.2644,16.2644,98700.0
2010-05-25 10:55:00,24.35,24.44,24.35,24.43,69400.0,16.2644,16.3246,16.2644,16.3179,69400.0
2010-05-25 11:00:00,24.43,24.45,24.37,24.44,123400.0,16.3179,16.3312,16.2778,16.3246,123400.0
2010-05-25 11:05:00,24.45,24.54,24.44,24.53,110900.0,16.3312,16.3913,16.3246,16.3847,110900.0
2010-05-25 11:10:00,24.53,24.54,24.49,24.51,102500.0,16.3847,16.3913,16.358,16.3713,102500.0
2010-05-25 11:15:00,24.51,24.55,24.48,24.48,68600.0,16.3713,16.398,16.3513,16.3513,68600.0
2010-05-25 11:20:00,24.49,24.53,24.45,24.48,102700.0,16.358,16.3847,16.3312,16.3513,102700.0
2010-05-25 11:25:00,24.48,24.49,24.44,24.45,115000.0,16.3513,16.358,16.3246,16.3312,115000.0
2010-05-25 11:30:00,24.44,24.46,24.4,24.41,74300.0,16.3246,16.3379,16.2978,16.3045,74300.0
2010-05-25 11:35:00,24.41,24.46,24.38,24.46,53600.0,16.3045,16.3379,16.2845,16.3379,53600.0
2010-05-25 11:40:00,24.46,24.47,24.4,24.41,43100.0,16.3379,16.3446,16.2978,16.3045,43100.0
2010-05-25 11:45:00,24.41,24.42,24.38,24.39,54700.0,16.3045,16.3112,16.2845,16.2912,54700.0
2010-05-25 11:50:00,24.39,24.41,24.38,24.4,96200.0,16.2912,16.3045,16.2845,16.2978,96200.0
2010-05-25 11:55:00,24.39,24.47,24.39,24.44,70900.0,16.2912,16.3446,16.2912,16.3246,70900.0
2010-05-25 12:00:00,24.44,24.5,24.44,24.48,80800.0,16.3246,16.3646,16.3246,16.3513,80800.0
2010-05-25 12:05:00,24.48,24.49,24.43,24.44,72100.0,16.3513,16.358,16.3179,16.3246,72100.0
2010-05-25 12:10:00,24.44,24.46,24.42,24.45,56900.0,16.3246,16.3379,16.3112,16.3312,56900.0
2010-05-25 12:15:00,24.45,24.47,24.43,24.43,84700.0,16.3312,16.3446,16.3179,16.3179,84700.0
2010-05-25 12:20:00,24.43,24.45,24.4,24.42,150400.0,16.3179,16.3312,16.2978,16.3112,150400.0
2010-05-25 12:25:00,24.42,24.46,24.38,24.38,80300.0,16.3112,16.3379,16.2845,16.2845,80300.0
2010-05-25 12:30:00,24.38,24.39,24.35,24.35,69600.0,16.2845,16.2912,16.2644,16.2644,69600.0
2010-05-25 12:35:00,24.35,24.4,24.35,24.39,49700.0,16.2644,16.2978,16.2644,16.2912,49700.0
2010-05-25 12:40:00,24.39,24.4,24.33,24.33,39600.0,16.2912,16.2978,16.2511,16.2511,39600.0
2010-05-25 12:45:00,24.34,24.37,24.33,24.35,109500.0,16.2578,16.2778,16.2511,16.2644,109500.0
2010-05-25 12:50:00,24.35,24.37,24.32,24.33,218900.0,16.2644,16.2778,16.2444,16.2511,218900.0
2010-05-25 12:55:00,24.33,24.36,24.3,24.31,227400.0,16.2511,16.2711,16.231,16.2377,227400.0
2010-05-25 13:00:00,24.32,24.33,24.29,24.32,128100.0,16.2444,16.2511,16.2244,16.2444,128100.0
2010-05-25 13:05:00,24.33,24.34,24.29,24.29,62700.0,16.2511,16.2578,16.2244,16.2244,62700.0
2010-05-25 13:10:00,24.29,24.3,24.26,24.27,83700.0,16.2244,16.231,16.2043,16.211,83700.0
2010-05-25 13:15:00,24.27,24.28,24.25,24.26,56800.0,16.211,16.2177,16.1976,16.2043,56800.0
2010-05-25 13:20:00,24.27,24.29,24.26,24.26,70000.0,16.211,16.2244,16.2043,16.2043,70000.0
2010-05-25 13:25:00,24.27,24.29,24.26,24.28,45600.0,16.211,16.2244,16.2043,16.2177,45600.0
2010-05-25 13:30:00,24.28,24.28,24.25,24.27,77400.0,16.2177,16.2177,16.1976,16.211,77400.0
2010-05-25 13:35:00,24.27,24.29,24.26,24.27,41500.0,16.211,16.2244,16.2043,16.211,41500.0
2010-05-25 13:40:00,24.28,24.3,24.26,24.3,75100.0,16.2177,16.231,16.2043,16.231,75100.0
2010-05-25 13:45:00,24.3,24.34,24.29,24.3,187500.0,16.231,16.2578,16.2244,16.231,187500.0
2010-05-25 13:50:00,24.3,24.34,24.27,24.33,168200.0,16.231,16.2578,16.211,16.2511,168200.0
2010-05-25 13:55:00,24.34,24.39,24.33,24.38,96700.0,16.2578,16.2912,16.2511,16.2845,96700.0
2010-05-25 14:00:00,24.37,24.37,24.32,24.35,63700.0,16.2778,16.2778,16.2444,16.2644,63700.0
2010-05-25 14:05:00,24.36,24.39,24.33,24.34,44000.0,16.2711,16.2912,16.2511,16.2578,44000.0
2010-05-25 14:10:00,24.35,24.39,24.35,24.38,46200.0,16.2644,16.2912,16.2644,16.2845,46200.0
2010-05-25 14:15:00,24.37,24.43,24.35,24.43,62400.0,16.2778,16.3179,16.2644,16.3179,62400.0
2010-05-25 14:20:00,24.43,24.43,24.38,24.4,89400.0,16.3179,16.3179,16.2845,16.2978,89400.0
2010-05-25 14:25:00,24.4,24.45,24.39,24.42,52600.0,16.2978,16.3312,16.2912,16.3112,52600.0
2010-05-25 14:30:00,24.42,24.45,24.4,24.43,88000.0,16.3112,16.3312,16.2978,16.3179,88000.0
2010-05-25 14:35:00,24.43,24.46,24.4,24.41,115000.0,16.3179,16.3379,16.2978,16.3045,115000.0
2010-05-25 14:40:00,24.41,24.45,24.4,24.45,88700.0,16.3045,16.3312,16.2978,16.3312,88700.0
2010-05-25 14:45:00,24.44,24.57,24.44,24.56,89600.0,16.3246,16.4114,16.3246,16.4047,89600.0
2010-05-25 14:50:00,24.56,24.58,24.54,24.58,130200.0,16.4047,16.4181,16.3913,16.4181,130200.0
2010-05-25 14:55:00,24.58,24.58,24.55,24.55,77100.0,16.4181,16.4181,16.398,16.398,77100.0
2010-05-25 15:00:00,24.55,24.58,24.52,24.56,104000.0,16.398,16.4181,16.378,16.4047,104000.0
2010-05-25 15:05:00,24.56,24.61,24.55,24.59,88100.0,16.4047,16.4381,16.398,16.4247,88100.0
2010-05-25 15:10:00,24.58,24.59,24.49,24.49,92100.0,16.4181,16.4247,16.358,16.358,92100.0
2010-05-25 15:15:00,24.48,24.51,24.47,24.49,93600.0,16.3513,16.3713,16.3446,16.358,93600.0
2010-05-25 15:20:00,24.49,24.62,24.49,24.6,83900.0,16.358,16.4448,16.358,16.4314,83900.0
2010-05-25 15:25:00,24.61,24.64,24.6,24.62,66900.0,16.4381,16.4581,16.4314,16.4448,66900.0
2010-05-25 15:30:00,24.63,24.65,24.59,24.63,178300.0,16.4515,16.4648,16.4247,16.4515,178300.0
2010-05-25 15:35:00,24.63,24.68,24.62,24.62,103300.0,16.4515,16.4849,16.4448,16.4448,103300.0
2010-05-25 15:40:00,24.62,24.69,24.62,24.69,107300.0,16.4448,16.4915,16.4448,16.4915,107300.0
2010-05-25 15:45:00,24.68,24.69,24.63,24.69,208400.0,16.4849,16.4915,16.4515,16.4915,208400.0
2010-05-25 15:50:00,24.69,24.69,24.64,24.67,156300.0,16.4915,16.4915,16.4581,16.4782,156300.0
2010-05-25 15:55:00,24.66,24.73,24.66,24.69,450300.0,16.4715,16.5183,16.4715,16.4915,450300.0
2010-05-26 09:30:00,24.9,24.92,24.72,24.78,103100.0,16.6318,16.6452,16.5116,16.5517,103100.0
2010-05-26 09:35:00,24.79,24.94,24.79,24.94,91200.0,16.5583,16.6585,16.5583,16.6585,91200.0
2010-05-26 09:40:00,24.94,24.95,24.85,24.87,67500.0,16.6585,16.6652,16.5984,16.6118,67500.0
2010-05-26 09:45:00,24.88,24.88,24.83,24.85,88500.0,16.6184,16.6184,16.5851,16.5984,88500.0
2010-05-26 09:50:00,24.85,25.0,24.83,24.97,63700.0,16.5984,16.6986,16.5851,16.6786,63700.0
2010-05-26 09:55:00,24.97,25.0,24.96,24.99,55700.0,16.6786,16.6986,16.6719,16.6919,55700.0
2010-05-26 10:00:00,24.99,25.02,24.98,25.0,72300.0,16.6919,16.712,16.6852,16.6986,72300.0
2010-05-26 10:05:00,24.99,25.02,24.97,25.0,59400.0,16.6919,16.712,16.6786,16.6986,59400.0
2010-05-26 10:10:00,25.0,25.03,24.97,25.03,41700.0,16.6986,16.7186,16.6786,16.7186,41700.0
2010-05-26 10:15:00,25.03,25.04,25.01,25.01,60400.0,16.7186,16.7253,16.7053,16.7053,60400.0
2010-05-26 10:20:00,25.01,25.02,24.98,24.99,69800.0,16.7053,16.712,16.6852,16.6919,69800.0
2010-05-26 10:25:00,24.98,24.99,24.93,24.99,82000.0,16.6852,16.6919,16.6518,16.6919,82000.0
2010-05-26 10:30:00,24.98,25.0,24.96,25.0,78400.0,16.6852,16.6986,16.6719,16.6986,78400.0
2010-05-26 10:35:00,25.0,25.04,24.99,25.01,57300.0,16.6986,16.7253,16.6919,16.7053,57300.0
2010-05-26 10:40:00,25.01,25.02,24.98,24.99,58100.0,16.7053,16.712,16.6852,16.6919,58100.0
2010-05-26 10:45:00,24.99,25.01,24.97,24.97,57100.0,16.6919,16.7053,16.6786,16.6786,57100.0
2010-05-26 10:50:00,24.97,25.0,24.93,24.94,62800.0,16.6786,16.6986,16.6518,16.6585,62800.0
2010-05-26 10:55:00,24.94,24.96,24.93,24.96,41200.0,16.6585,16.6719,16.6518,16.6719,41200.0
2010-05-26 11:00:00,24.95,24.96,24.92,24.94,66200.0,16.6652,16.6719,16.6452,16.6585,66200.0
2010-05-26 11:05:00,24.93,24.95,24.9,24.95,95800.0,16.6518,16.6652,16.6318,16.6652,95800.0
2010-05-26 11:10:00,24.95,25.01,24.93,25.0,115100.0,16.6652,16.7053,16.6518,16.6986,115100.0
2010-05-26 11:15:00,25.0,25.01,24.98,25.01,82800.0,16.6986,16.7053,16.6852,16.7053,82800.0
2010-05-26 11:20:00,25.01,25.01,24.95,24.95,34600.0,16.7053,16.7053,16.6652,16.6652,34600.0
2010-05-26 11:25:00,24.96,24.99,24.91,24.91,212000.0,16.6719,16.6919,16.6385,16.6385,212000.0
2010-05-26 11:30:00,24.9,24.92,24.89,24.91,69000.0,16.6318,16.6452,16.6251,16.6385,69000.0
2010-05-26 11:35:00,24.91,24.94,24.89,24.92,105900.0,16.6385,16.6585,16.6251,16.6452,105900.0
2010-05-26 11:40:00,24.92,24.94,24.91,24.92,61600.0,16.6452,16.6585,16.6385,16.6452,61600.0
2010-05-26 11:45:00,24.91,24.97,24.9,24.97,148000.0,16.6385,16.6786,16.6318,16.6786,148000.0
2010-05-26 11:50:00,24.97,24.97,24.92,24.96,56900.0,16.6786,16.6786,16.6452,16.6719,56900.0
2010-05-26 11:55:00,24.96,24.99,24.95,24.97,54800.0,16.6719,16.6919,16.6652,16.6786,54800.0
2010-05-26 12:00:00,24.97,24.98,24.93,24.98,78500.0,16.6786,16.6852,16.6518,16.6852,78500.0
2010-05-26 12:05:00,24.97,25.0,24.97,24.98,12200.0,16.6786,16.6986,16.6786,16.6852,12200.0
2010-05-26 12:10:00,24.99,25.01,24.98,25.0,51400.0,16.6919,16.7053,16.6852,16.6986,51400.0
2010-05-26 12:15:00,25.0,25.02,24.99,24.99,38500.0,16.6986,16.712,16.6919,16.6919,38500.0
2010-05-26 12:20:00,25.0,25.02,24.99,25.0,73400.0,16.6986,16.712,16.6919,16.6986,73400.0
2010-05-26 12:25:00,25.01,25.01,25.0,25.01,67000.0,16.7053,16.7053,16.6986,16.7053,67000.0
2010-05-26 12:30:00,25.0,25.01,25.0,25.0,34500.0,16.6986,16.7053,16.6986,16.6986,34500.0
2010-05-26 12:35:00,25.0,25.05,25.0,25.05,83900.0,16.6986,16.732,16.6986,16.732,83900.0
2010-05-26 12:40:00,25.05,25.05,24.95,24.97,129100.0,16.732,16.732,16.6652,16.6786,129100.0
2010-05-26 12:45:00,24.96,25.01,24.96,25.0,101700.0,16.6719,16.7053,16.6719,16.6986,101700.0
2010-05-26 12:50:00,25.0,25.04,24.99,25.04,71500.0,16.6986,16.7253,16.6919,16.7253,71500.0
2010-05-26 12:55:00,25.04,25.04,25.01,25.03,45100.0,16.7253,16.7253,16.7053,16.7186,45100.0
2010-05-26 13:00:00,25.03,25.06,25.03,25.05,40100.0,16.7186,16.7387,16.7186,16.732,40100.0
2010-05-26 13:05:00,25.05,25.06,25.04,25.04,35100.0,16.732,16.7387,16.7253,16.7253,35100.0
2010-05-26 13:10:00,25.04,25.05,25.02,25.03,40500.0,16.7253,16.732,16.712,16.7186,40500.0
2010-05-26 13:15:00,25.03,25.03,24.99,25.0,26400.0,16.7186,16.7186,16.6919,16.6986,26400.0
2010-05-26 13:20:00,25.0,25.02,24.99,25.02,68600.0,16.6986,16.712,16.6919,16.712,68600.0
2010-05-26 13:25:00,25.01,25.02,24.98,24.98,26400.0,16.7053,16.712,16.6852,16.6852,26400.0
2010-05-26 13:30:00,24.98,25.0,24.97,25.0,63600.0,16.6852,16.6986,16.6786,16.6986,63600.0
2010-05-26 13:35:00,25.0,25.02,24.99,25.02,58900.0,16.6986,16.712,16.6919,16.712,58900.0
2010-05-26 13:40:00,25.02,25.06,25.02,25.06,38700.0,16.712,16.7387,16.712,16.7387,38700.0
2010-05-26 13:45:00,25.06,25.07,25.05,25.07,34100.0,16.7387,16.7454,16.732,16.7454,34100.0
2010-05-26 13:50:00,25.07,25.07,25.06,25.07,15700.0,16.7454,16.7454,16.7387,16.7454,15700.0
2010-05-26 13:55:00,25.06,25.07,25.03,25.03,37900.0,16.7387,16.7454,16.7186,16.7186,37900.0
2010-05-26 14:00:00,25.03,25.05,25.01,25.03,63500.0,16.7186,16.732,16.7053,16.7186,63500.0
2010-05-26 14:05:00,25.03,25.03,25.01,25.01,30800.0,16.7186,16.7186,16.7053,16.7053,30800.0
2010-05-26 14:10:00,25.01,25.02,24.98,25.0,82600.0,16.7053,16.712,16.6852,16.6986,82600.0
2010-05-26 14:15:00,25.0,25.05,25.0,25.04,82600.0,16.6986,16.732,16.6986,16.7253,82600.0
2010-05-26 14:20:00,25.05,25.05,25.0,25.0,85400.0,16.732,16.732,16.6986,16.6986,85400.0
2010-05-26 14:25:00,25.01,25.02,25.0,25.0,85500.0,16.7053,16.712,16.6986,16.6986,85500.0
2010-05-26 14:30:00,25.0,25.01,24.98,25.01,231500.0,16.6986,16.7053,16.6852,16.7053,231500.0
2010-05-26 14:35:00,25.01,25.01,24.96,25.0,253400.0,16.7053,16.7053,16.6719,16.6986,253400.0
2010-05-26 14:40:00,25.01,25.02,24.97,25.0,120900.0,16.7053,16.712,16.6786,16.6986,120900.0
2010-05-26 14:45:00,25.0,25.03,25.0,25.02,146400.0,16.6986,16.7186,16.6986,16.712,146400.0
2010-05-26 14:50:00,25.02,25.03,25.0,25.01,106700.0,16.712,16.7186,16.6986,16.7053,106700.0
2010-05-26 14:55:00,25.01,25.05,25.0,25.02,54000.0,16.7053,16.732,16.6986,16.712,54000.0
2010-05-26 15:00:00,25.03,25.06,25.01,25.01,45100.0,16.7186,16.7387,16.7053,16.7053,45100.0
2010-05-26 15:05:00,25.02,25.03,24.99,24.99,273500.0,16.712,16.7186,16.6919,16.6919,273500.0
2010-05-26 15:10:00,25.0,25.0,24.99,25.0,42200.0,16.6986,16.6986,16.6919,16.6986,42200.0
2010-05-26 15:15:00,25.0,25.03,25.0,25.03,239200.0,16.6986,16.7186,16.6986,16.7186,239200.0
2010-05-26 15:20:00,25.03,25.05,25.02,25.03,136500.0,16.7186,16.732,16.712,16.7186,136500.0
2010-05-26 15:25:00,25.03,25.04,24.91,24.93,352000.0,16.7186,16.7253,16.6385,16.6518,352000.0
2010-05-26 15:30:00,24.92,24.92,24.88,24.89,358400.0,16.6452,16.6452,16.6184,16.6251,358400.0
2010-05-26 15:35:00,24.88,24.92,24.86,24.91,317200.0,16.6184,16.6452,16.6051,16.6385,317200.0
2010-05-26 15:40:00,24.91,24.97,24.9,24.97,188600.0,16.6385,16.6786,16.6318,16.6786,188600.0
2010-05-26 15:45:00,24.96,24.98,24.91,24.93,603800.0,16.6719,16.6852,16.6385,16.6518,603800.0
2010-05-26 15:50:00,24.92,24.93,24.9,24.9,224100.0,16.6452,16.6518,16.6318,16.6318,224100.0
2010-05-26 15:55:00,24.91,24.92,24.85,24.86,375100.0,16.6385,16.6452,16.5984,16.6051,375100.0
2010-05-27 09:30:00,25.08,25.18,25.02,25.17,126400.0,16.752,16.8188,16.712,16.8122,126400.0
2010-05-27 09:35:00,25.15,25.17,24.99,25.0,102800.0,16.7988,16.8122,16.6919,16.6986,102800.0
2010-05-27 09:40:00,25.0,25.15,24.98,25.14,107200.0,16.6986,16.7988,16.6852,16.7921,107200.0
2010-05-27 09:45:00,25.15,25.25,25.15,25.19,66400.0,16.7988,16.8656,16.7988,16.8255,66400.0
2010-05-27 09:50:00,25.19,25.23,25.18,25.22,37600.0,16.8255,16.8522,16.8188,16.8456,37600.0
2010-05-27 09:55:00,25.22,25.23,25.11,25.14,57000.0,16.8456,16.8522,16.7721,16.7921,57000.0
2010-05-27 10:00:00,25.13,25.13,25.1,25.12,33200.0,16.7854,16.7854,16.7654,16.7788,33200.0
2010-05-27 10:05:00,25.12,25.18,25.11,25.17,30200.0,16.7788,16.8188,16.7721,16.8122,30200.0
2010-05-27 10:10:00,25.17,25.2,25.13,25.15,38400.0,16.8122,16.8322,16.7854,16.7988,38400.0
2010-05-27 10:15:00,25.14,25.19,25.11,25.19,29900.0,16.7921,16.8255,16.7721,16.8255,29900.0
2010-05-27 10:20:00,25.18,25.23,25.15,25.21,38800.0,16.8188,16.8522,16.7988,16.8389,38800.0
2010-05-27 10:25:00,25.21,25.25,25.2,25.25,40900.0,16.8389,16.8656,16.8322,16.8656,40900.0
2010-05-27 10:30:00,25.25,25.32,25.25,25.27,42100.0,16.8656,16.9123,16.8656,16.8789,42100.0
2010-05-27 10:35:00,25.27,25.27,25.2,25.24,41000.0,16.8789,16.8789,16.8322,16.8589,41000.0
2010-05-27 10:40:00,25.25,25.26,25.23,25.25,25300.0,16.8656,16.8723,16.8522,16.8656,25300.0
2010-05-27 10:45:00,25.25,25.25,25.17,25.19,39300.0,16.8656,16.8656,16.8122,16.8255,39300.0
2010-05-27 10:50:00,25.2,25.29,25.19,25.28,37500.0,16.8322,16.8923,16.8255,16.8856,37500.0
2010-05-27 10:55:00,25.29,25.31,25.28,25.29,53200.0,16.8923,16.9057,16.8856,16.8923,53200.0
2010-05-27 11:00:00,25.29,25.31,25.29,25.3,36600.0,16.8923,16.9057,16.8923,16.899,36600.0
2010-05-27 11:05:00,25.3,25.32,25.25,25.29,35500.0,16.899,16.9123,16.8656,16.8923,35500.0
2010-05-27 11:10:00,25.28,25.28,25.19,25.22,38800.0,16.8856,16.8856,16.8255,16.8456,38800.0
2010-05-27 11:15:00,25.23,25.25,25.18,25.21,57200.0,16.8522,16.8656,16.8188,16.8389,57200.0
2010-05-27 11:20:00,25.21,25.25,25.2,25.24,22600.0,16.8389,16.8656,16.8322,16.8589,22600.0
2010-05-27 11:25:00,25.23,25.31,25.23,25.31,52000.0,16.8522,16.9057,16.8522,16.9057,52000.0
2010-05-27 11:30:00,25.3,25.33,25.28,25.32,80100.0,16.899,16.919,16.8856,16.9123,80100.0
2010-05-27 11:35:00,25.33,25.35,25.27,25.27,26400.0,16.919,16.9324,16.8789,16.8789,26400.0
2010-05-27 11:40:00,25.26,25.26,25.22,25.23,36800.0,16.8723,16.8723,16.8456,16.8522,36800.0
2010-05-27 11:45:00,25.24,25.25,25.22,25.25,21800.0,16.8589,16.8656,16.8456,16.8656,21800.0
2010-05-27 11:50:00,25.25,25.26,25.24,25.25,43200.0,16.8656,16.8723,16.8589,16.8656,43200.0
2010-05-27 11:55:00,25.25,25.35,25.25,25.35,45600.0,16.8656,16.9324,16.8656,16.9324,45600.0
2010-05-27 12:00:00,25.35,25.35,25.31,25.32,39100.0,16.9324,16.9324,16.9057,16.9123,39100.0
2010-05-27 12:05:00,25.33,25.34,25.25,25.28,52500.0,16.919,16.9257,16.8656,16.8856,52500.0
2010-05-27 12:10:00,25.28,25.32,25.24,25.27,62500.0,16.8856,16.9123,16.8589,16.8789,62500.0
2010-05-27 12:15:00,25.26,25.26,25.22,25.24,19000.0,16.8723,16.8723,16.8456,16.8589,19000.0
2010-05-27 12:20:00,25.23,25.23,25.18,25.19,40000.0,16.8522,16.8522,16.8188,16.8255,40000.0
2010-05-27 12:25:00,25.19,25.22,25.17,25.22,50700.0,16.8255,16.8456,16.8122,16.8456,50700.0
2010-05-27 12:30:00,25.23,25.26,25.2,25.2,25900.0,16.8522,16.8723,16.8322,16.8322,25900.0
2010-05-27 12:35:00,25.2,25.23,25.2,25.2,17000.0,16.8322,16.8522,16.8322,16.8322,17000.0
2010-05-27 12:40:00,25.2,25.2,25.18,25.18,17700.0,16.8322,16.8322,16.8188,16.8188,17700.0
2010-05-27 12:45:00,25.18,25.21,25.18,25.21,20700.0,16.8188,16.8389,16.8188,16.8389,20700.0
2010-05-27 12:50:00,25.2,25.21,25.18,25.19,20200.0,16.8322,16.8389,16.8188,16.8255,20200.0
2010-05-27 12:55:00,25.19,25.23,25.19,25.2,20700.0,16.8255,16.8522,16.8255,16.8322,20700.0
2010-05-27 13:00:00,25.2,25.22,25.18,25.21,45000.0,16.8322,16.8456,16.8188,16.8389,45000.0
2010-05-27 13:05:00,25.21,25.22,25.14,25.16,34200.0,16.8389,16.8456,16.7921,16.8055,34200.0
2010-05-27 13:10:00,25.15,25.19,25.15,25.17,27400.0,16.7988,16.8255,16.7988,16.8122,27400.0
2010-05-27 13:15:00,25.18,25.2,25.17,25.18,23900.0,16.8188,16.8322,16.8122,16.8188,23900.0
2010-05-27 13:20:00,25.19,25.25,25.18,25.23,29100.0,16.8255,16.8656,16.8188,16.8522,29100.0
2010-05-27 13:25:00,25.23,25.25,25.22,25.25,22700.0,16.8522,16.8656,16.8456,16.8656,22700.0
2010-05-27 13:30:00,25.25,25.25,25.21,25.23,24700.0,16.8656,16.8656,16.8389,16.8522,24700.0
2010-05-27 13:35:00,25.24,25.29,25.24,25.28,24100.0,16.8589,16.8923,16.8589,16.8856,24100.0
2010-05-27 13:40:00,25.27,25.29,25.25,25.26,24300.0,16.8789,16.8923,16.8656,16.8723,24300.0
2010-05-27 13:45:00,25.26,25.27,25.24,25.27,15300.0,16.8723,16.8789,16.8589,16.8789,15300.0
2010-05-27 13:50:00,25.28,25.29,25.26,25.26,18400.0,16.8856,16.8923,16.8723,16.8723,18400.0
2010-05-27 13:55:00,25.26,25.28,25.25,25.26,28000.0,16.8723,16.8856,16.8656,16.8723,28000.0
2010-05-27 14:00:00,25.25,25.27,25.23,25.24,38100.0,16.8656,16.8789,16.8522,16.8589,38100.0
2010-05-27 14:05:00,25.24,25.31,25.24,25.3,114400.0,16.8589,16.9057,16.8589,16.899,114400.0
2010-05-27 14:10:00,25.3,25.36,25.29,25.33,43300.0,16.899,16.9391,16.8923,16.919,43300.0
2010-05-27 14:15:00,25.33,25.36,25.3,25.35,29500.0,16.919,16.9391,16.899,16.9324,29500.0
2010-05-27 14:20:00,25.35,25.39,25.35,25.38,52300.0,16.9324,16.9591,16.9324,16.9524,52300.0
2010-05-27 14:25:00,25.38,25.39,25.36,25.37,32600.0,16.9524,16.9591,16.9391,16.9457,32600.0
2010-05-27 14:30:00,25.36,25.38,25.34,25.36,68300.0,16.9391,16.9524,16.9257,16.9391,68300.0
2010-05-27 14:35:00,25.36,25.39,25.36,25.38,36600.0,16.9391,16.9591,16.9391,16.9524,36600.0
2010-05-27 14:40:00,25.39,25.42,25.37,25.37,120200.0,16.9591,16.9791,16.9457,16.9457,120200.0
2010-05-27 14:45:00,25.37,25.4,25.36,25.4,51200.0,16.9457,16.9658,16.9391,16.9658,51200.0
2010-05-27 14:50:00,25.39,25.4,25.36,25.37,88000.0,16.9591,16.9658,16.9391,16.9457,88000.0
2010-05-27 14:55:00,25.37,25.38,25.35,25.36,258200.0,16.9457,16.9524,16.9324,16.9391,258200.0
2010-05-27 15:00:00,25.35,25.35,25.31,25.33,104700.0,16.9324,16.9324,16.9057,16.919,104700.0
2010-05-27 15:05:00,25.32,25.32,25.28,25.29,203400.0,16.9123,16.9123,16.8856,16.8923,203400.0
2010-05-27 15:10:00,25.29,25.29,25.26,25.28,95500.0,16.8923,16.8923,16.8723,16.8856,95500.0
2010-05-27 15:15:00,25.29,25.32,25.28,25.29,112000.0,16.8923,16.9123,16.8856,16.8923,112000.0
2010-05-27 15:20:00,25.28,25.29,25.22,25.25,102900.0,16.8856,16.8923,16.8456,16.8656,102900.0
2010-05-27 15:25:00,25.25,25.27,25.2,25.26,133700.0,16.8656,16.8789,16.8322,16.8723,133700.0
2010-05-27 15:30:00,25.26,25.27,25.24,25.25,172300.0,16.8723,16.8789,16.8589,16.8656,172300.0
2010-05-27 15:35:00,25.25,25.32,25.25,25.3,188200.0,16.8656,16.9123,16.8656,16.899,188200.0
2010-05-27 15:40:00,25.3,25.33,25.28,25.3,173600.0,16.899,16.919,16.8856,16.899,173600.0
2010-05-27 15:45:00,25.29,25.33,25.28,25.31,156100.0,16.8923,16.919,16.8856,16.9057,156100.0
2010-05-27 15:50:00,25.31,25.36,25.3,25.35,149500.0,16.9057,16.9391,16.899,16.9324,149500.0
2010-05-27 15:55:00,25.36,25.44,25.35,25.44,400200.0,16.9391,16.9925,16.9324,16.9925,400200.0
2010-05-28 09:30:00,25.42,25.42,25.26,25.27,125400.0,16.9791,16.9791,16.8723,16.8789,125400.0
2010-05-28 09:35:00,25.28,25.35,25.24,25.29,75300.0,16.8856,16.9324,16.8589,16.8923,75300.0
2010-05-28 09:40:00,25.29,25.3,25.2,25.21,125700.0,16.8923,16.899,16.8322,16.8389,125700.0
2010-05-28 09:45:00,25.22,25.39,25.21,25.37,59300.0,16.8456,16.9591,16.8389,16.9457,59300.0
2010-05-28 09:50:00,25.37,25.39,25.31,25.34,43100.0,16.9457,16.9591,16.9057,16.9257,43100.0
2010-05-28 09:55:00,25.35,25.4,25.29,25.34,35300.0,16.9324,16.9658,16.8923,16.9257,35300.0
2010-05-28 10:00:00,25.34,25.35,25.29,25.3,37900.0,16.9257,16.9324,16.8923,16.899,37900.0
2010-05-28 10:05:00,25.29,25.39,25.28,25.32,36900.0,16.8923,16.9591,16.8856,16.9123,36900.0
2010-05-28 10:10:00,25.31,25.36,25.31,25.35,51500.0,16.9057,16.9391,16.9057,16.9324,51500.0
2010-05-28 10:15:00,25.36,25.39,25.33,25.33,21600.0,16.9391,16.9591,16.919,16.919,21600.0
2010-05-28 10:20:00,25.34,25.37,25.32,25.32,40700.0,16.9257,16.9457,16.9123,16.9123,40700.0
2010-05-28 10:25:00,25.33,25.33,25.29,25.31,84200.0,16.919,16.919,16.8923,16.9057,84200.0
2010-05-28 10:30:00,25.31,25.4,25.3,25.4,20900.0,16.9057,16.9658,16.899,16.9658,20900.0
2010-05-28 10:35:00,25.4,25.44,25.38,25.41,21700.0,16.9658,16.9925,16.9524,16.9725,21700.0
2010-05-28 10:40:00,25.41,25.41,25.37,25.38,28700.0,16.9725,16.9725,16.9457,16.9524,28700.0
2010-05-28 10:45:00,25.37,25.41,25.34,25.34,28500.0,16.9457,16.9725,16.9257,16.9257,28500.0
2010-05-28 10:50:00,25.35,25.38,25.33,25.34,38600.0,16.9324,16.9524,16.919,16.9257,38600.0
2010-05-28 10:55:00,25.33,25.38,25.32,25.38,27100.0,16.919,16.9524,16.9123,16.9524,27100.0
2010-05-28 11:00:00,25.38,25.41,25.37,25.38,35500.0,16.9524,16.9725,16.9457,16.9524,35500.0
2010-05-28 11:05:00,25.38,25.42,25.35,25.42,39900.0,16.9524,16.9791,16.9324,16.9791,39900.0
2010-05-28 11:10:00,25.42,25.45,25.36,25.37,61600.0,16.9791,16.9992,16.9391,16.9457,61600.0
2010-05-28 11:15:00,25.38,25.39,25.36,25.38,31700.0,16.9524,16.9591,16.9391,16.9524,31700.0
2010-05-28 11:20:00,25.39,25.46,25.39,25.45,45200.0,16.9591,17.0059,16.9591,16.9992,45200.0
2010-05-28 11:25:00,25.46,25.5,25.45,25.5,34900.0,17.0059,17.0326,16.9992,17.0326,34900.0
2010-05-28 11:30:00,25.49,25.5,25.48,25.48,71700.0,17.0259,17.0326,17.0192,17.0192,71700.0
2010-05-28 11:35:00,25.48,25.48,25.42,25.42,69700.0,17.0192,17.0192,16.9791,16.9791,69700.0
2010-05-28 11:40:00,25.42,25.47,25.41,25.46,37800.0,16.9791,17.0125,16.9725,17.0059,37800.0
2010-05-28 11:45:00,25.47,25.49,25.46,25.48,27900.0,17.0125,17.0259,17.0059,17.0192,27900.0
2010-05-28 11:50:00,25.48,25.5,25.48,25.5,41200.0,17.0192,17.0326,17.0192,17.0326,41200.0
2010-05-28 11:55:00,25.49,25.51,25.43,25.43,101100.0,17.0259,17.0393,16.9858,16.9858,101100.0
2010-05-28 12:00:00,25.44,25.49,25.43,25.46,23200.0,16.9925,17.0259,16.9858,17.0059,23200.0
2010-05-28 12:05:00,25.46,25.53,25.46,25.53,25000.0,17.0059,17.0526,17.0059,17.0526,25000.0
2010-05-28 12:10:00,25.53,25.55,25.47,25.47,91500.0,17.0526,17.066,17.0125,17.0125,91500.0
2010-05-28 12:15:00,25.48,25.5,25.45,25.49,21700.0,17.0192,17.0326,16.9992,17.0259,21700.0
2010-05-28 12:20:00,25.49,25.5,25.49,25.49,20800.0,17.0259,17.0326,17.0259,17.0259,20800.0
2010-05-28 12:25:00,25.5,25.5,25.48,25.49,40500.0,17.0326,17.0326,17.0192,17.0259,40500.0
2010-05-28 12:30:00,25.49,25.5,25.47,25.48,34500.0,17.0259,17.0326,17.0125,17.0192,34500.0
2010-05-28 12:35:00,25.49,25.49,25.34,25.34,92200.0,17.0259,17.0259,16.9257,16.9257,92200.0
2010-05-28 12:40:00,25.34,25.38,25.29,25.3,163500.0,16.9257,16.9524,16.8923,16.899,163500.0
2010-05-28 12:45:00,25.29,25.35,25.26,25.33,164600.0,16.8923,16.9324,16.8723,16.919,164600.0
2010-05-28 12:50:00,25.33,25.36,25.32,25.36,25200.0,16.919,16.9391,16.9123,16.9391,25200.0
2010-05-28 12:55:00,25.36,25.38,25.35,25.38,22300.0,16.9391,16.9524,16.9324,16.9524,22300.0
2010-05-28 13:00:00,25.39,25.43,25.38,25.4,29700.0,16.9591,16.9858,16.9524,16.9658,29700.0
2010-05-28 13:05:00,25.41,25.41,25.35,25.35,16800.0,16.9725,16.9725,16.9324,16.9324,16800.0
2010-05-28 13:10:00,25.35,25.39,25.35,25.36,23200.0,16.9324,16.9591,16.9324,16.9391,23200.0
2010-05-28 13:15:00,25.35,25.39,25.35,25.37,21500.0,16.9324,16.9591,16.9324,16.9457,21500.0
2010-05-28 13:20:00,25.37,25.38,25.35,25.37,19800.0,16.9457,16.9524,16.9324,16.9457,19800.0
2010-05-28 13:25:00,25.38,25.39,25.34,25.37,34000.0,16.9524,16.9591,16.9257,16.9457,34000.0
2010-05-28 13:30:00,25.38,25.4,25.34,25.35,41400.0,16.9524,16.9658,16.9257,16.9324,41400.0
2010-05-28 13:35:00,25.34,25.38,25.33,25.34,50800.0,16.9257,16.9524,16.919,16.9257,50800.0
2010-05-28 13:40:00,25.34,25.36,25.33,25.34,21900.0,16.9257,16.9391,16.919,16.9257,21900.0
2010-05-28 13:45:00,25.33,25.34,25.3,25.32,61700.0,16.919,16.9257,16.899,16.9123,61700.0
2010-05-28 13:50:00,25.32,25.35,25.31,25.34,27500.0,16.9123,16.9324,16.9057,16.9257,27500.0
2010-05-28 13:55:00,25.33,25.34,25.29,25.31,40700.0,16.919,16.9257,16.8923,16.9057,40700.0
2010-05-28 14:00:00,25.31,25.32,25.29,25.3,44000.0,16.9057,16.9123,16.8923,16.899,44000.0
2010-05-28 14:05:00,25.3,25.32,25.27,25.32,65200.0,16.899,16.9123,16.8789,16.9123,65200.0
2010-05-28 14:10:00,25.32,25.35,25.29,25.33,44000.0,16.9123,16.9324,16.8923,16.919,44000.0
2010-05-28 14:15:00,25.33,25.36,25.3,25.36,24000.0,16.919,16.9391,16.899,16.9391,24000.0
2010-05-28 14:20:00,25.36,25.36,25.31,25.31,27500.0,16.9391,16.9391,16.9057,16.9057,27500.0
2010-05-28 14:25:00,25.31,25.39,25.31,25.38,34500.0,16.9057,16.9591,16.9057,16.9524,34500.0
2010-05-28 14:30:00,25.38,25.38,25.33,25.35,31100.0,16.9524,16.9524,16.919,16.9324,31100.0
2010-05-28 14:35:00,25.34,25.38,25.33,25.35,36700.0,16.9257,16.9524,16.919,16.9324,36700.0
2010-05-28 14:40:00,25.34,25.35,25.33,25.34,16600.0,16.9257,16.9324,16.919,16.9257,16600.0
2010-05-28 14:45:00,25.35,25.45,25.33,25.43,52300.0,16.9324,16.9992,16.919,16.9858,52300.0
2010-05-28 14:50:00,25.43,25.47,25.41,25.43,32200.0,16.9858,17.0125,16.9725,16.9858,32200.0
2010-05-28 14:55:00,25.43,25.43,25.37,25.37,24100.0,16.9858,16.9858,16.9457,16.9457,24100.0
2010-05-28 15:00:00,25.37,25.39,25.33,25.36,29600.0,16.9457,16.9591,16.919,16.9391,29600.0
2010-05-28 15:05:00,25.35,25.38,25.35,25.36,30000.0,16.9324,16.9524,16.9324,16.9391,30000.0
2010-05-28 15:10:00,25.35,25.38,25.34,25.34,64000.0,16.9324,16.9524,16.9257,16.9257,64000.0
2010-05-28 15:15:00,25.34,25.38,25.32,25.37,85200.0,16.9257,16.9524,16.9123,16.9457,85200.0
2010-05-28 15:20:00,25.37,25.41,25.36,25.4,84100.0,16.9457,16.9725,16.9391,16.9658,84100.0
2010-05-28 15:25:00,25.41,25.41,25.37,25.4,76200.0,16.9725,16.9725,16.9457,16.9658,76200.0
2010-05-28 15:30:00,25.39,25.42,25.38,25.41,93400.0,16.9591,16.9791,16.9524,16.9725,93400.0
2010-05-28 15:35:00,25.41,25.43,25.4,25.4,103900.0,16.9725,16.9858,16.9658,16.9658,103900.0
2010-05-28 15:40:00,25.4,25.41,25.38,25.4,92500.0,16.9658,16.9725,16.9524,16.9658,92500.0
2010-05-28 15:45:00,25.4,25.4,25.35,25.38,622900.0,16.9658,16.9658,16.9324,16.9524,622900.0
2010-05-28 15:50:00,25.39,25.41,25.36,25.4,278000.0,16.9591,16.9725,16.9391,16.9658,278000.0
2010-05-28 15:55:00,25.4,25.41,25.23,25.24,623900.0,16.9658,16.9725,16.8522,16.8589,623900.0
2010-06-01 09:30:00,25.05,25.05,24.82,24.92,153900.0,16.732,16.732,16.5784,16.6452,153900.0
2010-06-01 09:35:00,24.9,25.03,24.9,25.01,68700.0,16.6318,16.7186,16.6318,16.7053,68700.0
2010-06-01 09:40:00,25.03,25.17,25.03,25.11,51800.0,16.7186,16.8122,16.7186,16.7721,51800.0
2010-06-01 09:45:00,25.12,25.18,25.06,25.17,49800.0,16.7788,16.8188,16.7387,16.8122,49800.0
2010-06-01 09:50:00,25.17,25.21,25.13,25.2,65100.0,16.8122,16.8389,16.7854,16.8322,65100.0
2010-06-01 09:55:00,25.2,25.25,25.2,25.24,28700.0,16.8322,16.8656,16.8322,16.8589,28700.0
2010-06-01 10:00:00,25.24,25.36,25.24,25.3,74000.0,16.8589,16.9391,16.8589,16.899,74000.0
2010-06-01 10:05:00,25.3,25.3,25.25,25.26,53300.0,16.899,16.899,16.8656,16.8723,53300.0
2010-06-01 10:10:00,25.27,25.28,25.24,25.25,46900.0,16.8789,16.8856,16.8589,16.8656,46900.0
2010-06-01 10:15:00,25.26,25.32,25.25,25.32,53900.0,16.8723,16.9123,16.8656,16.9123,53900.0
2010-06-01 10:20:00,25.32,25.41,25.32,25.41,62200.0,16.9123,16.9725,16.9123,16.9725,62200.0
2010-06-01 10:25:00,25.41,25.41,25.36,25.4,50300.0,16.9725,16.9725,16.9391,16.9658,50300.0
2010-06-01 10:30:00,25.41,25.45,25.39,25.39,72100.0,16.9725,16.9992,16.9591,16.9591,72100.0
2010-06-01 10:35:00,25.39,25.42,25.35,25.36,42500.0,16.9591,16.9791,16.9324,16.9391,42500.0
2010-06-01 10:40:00,25.35,25.36,25.3,25.3,35100.0,16.9324,16.9391,16.899,16.899,35100.0
2010-06-01 10:45:00,25.31,25.32,25.29,25.31,54200.0,16.9057,16.9123,16.8923,16.9057,54200.0
2010-06-01 10:50:00,25.31,25.31,25.3,25.31,83700.0,16.9057,16.9057,16.899,16.9057,83700.0
2010-06-01 10:55:00,25.3,25.31,25.28,25.29,39700.0,16.899,16.9057,16.8856,16.8923,39700.0
2010-06-01 11:00:00,25.3,25.31,25.28,25.28,62000.0,16.899,16.9057,16.8856,16.8856,62000.0
2010-06-01 11:05:00,25.28,25.31,25.26,25.3,48100.0,16.8856,16.9057,16.8723,16.899,48100.0
2010-06-01 11:10:00,25.3,25.31,25.27,25.28,34000.0,16.899,16.9057,16.8789,16.8856,34000.0
2010-06-01 11:15:00,25.27,25.37,25.26,25.37,78500.0,16.8789,16.9457,16.8723,16.9457,78500.0
2010-06-01 11:20:00,25.36,25.43,25.36,25.43,41000.0,16.9391,16.9858,16.9391,16.9858,41000.0
2010-06-01 11:25:00,25.42,25.47,25.42,25.45,57000.0,16.9791,17.0125,16.9791,16.9992,57000.0
2010-06-01 11:30:00,25.46,25.48,25.43,25.46,63300.0,17.0059,17.0192,16.9858,17.0059,63300.0
2010-06-01 11:35:00,25.46,25.47,25.39,25.43,53200.0,17.0059,17.0125,16.9591,16.9858,53200.0
2010-06-01 11:40:00,25.43,25.43,25.34,25.34,31800.0,16.9858,16.9858,16.9257,16.9257,31800.0
2010-06-01 11:45:00,25.35,25.4,25.34,25.39,67000.0,16.9324,16.9658,16.9257,16.9591,67000.0
2010-06-01 11:50:00,25.39,25.4,25.35,25.37,62100.0,16.9591,16.9658,16.9324,16.9457,62100.0
2010-06-01 11:55:00,25.37,25.41,25.32,25.33,38100.0,16.9457,16.9725,16.9123,16.919,38100.0
2010-06-01 12:00:00,25.33,25.38,25.31,25.38,33600.0,16.919,16.9524,16.9057,16.9524,33600.0
2010-06-01 12:05:00,25.38,25.4,25.33,25.33,22500.0,16.9524,16.9658,16.919,16.919,22500.0
2010-06-01 12:10:00,25.32,25.39,25.31,25.37,22000.0,16.9123,16.9591,16.9057,16.9457,22000.0
2010-06-01 12:15:00,25.36,25.37,25.34,25.34,31100.0,16.9391,16.9457,16.9257,16.9257,31100.0
2010-06-01 12:20:00,25.34,25.34,25.3,25.31,17900.0,16.9257,16.9257,16.899,16.9057,17900.0
2010-06-01 12:25:00,25.31,25.32,25.3,25.31,38800.0,16.9057,16.9123,16.899,16.9057,38800.0
2010-06-01 12:30:00,25.31,25.32,25.29,25.3,24200.0,16.9057,16.9123,16.8923,16.899,24200.0
2010-06-01 12:35:00,25.31,25.31,25.3,25.31,31400.0,16.9057,16.9057,16.899,16.9057,31400.0
2010-06-01 12:40:00,25.3,25.31,25.28,25.28,25400.0,16.899,16.9057,16.8856,16.8856,25400.0
2010-06-01 12:45:00,25.28,25.31,25.28,25.3,60500.0,16.8856,16.9057,16.8856,16.899,60500.0
2010-06-01 12:50:00,25.3,25.32,25.29,25.32,29500.0,16.899,16.9123,16.8923,16.9123,29500.0
2010-06-01 12:55:00,25.31,25.31,25.28,25.28,35600.0,16.9057,16.9057,16.8856,16.8856,35600.0
2010-06-01 13:00:00,25.29,25.31,25.26,25.31,37000.0,16.8923,16.9057,16.8723,16.9057,37000.0
2010-06-01 13:05:00,25.31,25.35,25.31,25.35,17800.0,16.9057,16.9324,16.9057,16.9324,17800.0
2010-06-01 13:10:00,25.35,25.41,25.34,25.41,39500.0,16.9324,16.9725,16.9257,16.9725,39500.0
2010-06-01 13:15:00,25.41,25.46,25.41,25.45,55700.0,16.9725,17.0059,16.9725,16.9992,55700.0
2010-06-01 13:20:00,25.45,25.47,25.43,25.43,34200.0,16.9992,17.0125,16.9858,16.9858,34200.0
2010-06-01 13:25:00,25.43,25.43,25.42,25.43,35400.0,16.9858,16.9858,16.9791,16.9858,35400.0
2010-06-01 13:30:00,25.43,25.45,25.41,25.43,29200.0,16.9858,16.9992,16.9725,16.9858,29200.0
2010-06-01 13:35:00,25.42,25.43,25.41,25.43,30500.0,16.9791,16.9858,16.9725,16.9858,30500.0
2010-06-01 13:40:00,25.42,25.44,25.42,25.43,41400.0,16.9791,16.9925,16.9791,16.9858,41400.0
2010-06-01 13:45:00,25.44,25.47,25.43,25.46,42600.0,16.9925,17.0125,16.9858,17.0059,42600.0
2010-06-01 13:50:00,25.45,25.45,25.4,25.41,53100.0,16.9992,16.9992,16.9658,16.9725,53100.0
2010-06-01 13:55:00,25.41,25.42,25.38,25.38,18900.0,16.9725,16.9791,16.9524,16.9524,18900.0
2010-06-01 14:00:00,25.38,25.39,25.31,25.33,77900.0,16.9524,16.9591,16.9057,16.919,77900.0
2010-06-01 14:05:00,25.32,25.35,25.27,25.3,45100.0,16.9123,16.9324,16.8789,16.899,45100.0
2010-06-01 14:10:00,25.3,25.34,25.29,25.32,54000.0,16.899,16.9257,16.8923,16.9123,54000.0
2010-06-01 14:15:00,25.33,25.33,25.27,25.29,43600.0,16.919,16.919,16.8789,16.8923,43600.0
2010-06-01 14:20:00,25.29,25.35,25.27,25.35,51500.0,16.8923,16.9324,16.8789,16.9324,51500.0
2010-06-01 14:25:00,25.35,25.35,25.33,25.34,36900.0,16.9324,16.9324,16.919,16.9257,36900.0
2010-06-01 14:30:00,25.34,25.4,25.34,25.38,43900.0,16.9257,16.9658,16.9257,16.9524,43900.0
2010-06-01 14:35:00,25.38,25.39,25.36,25.37,21200.0,16.9524,16.9591,16.9391,16.9457,21200.0
2010-06-01 14:40:00,25.36,25.38,25.35,25.38,33700.0,16.9391,16.9524,16.9324,16.9524,33700.0
2010-06-01 14:45:00,25.37,25.39,25.36,25.37,37600.0,16.9457,16.9591,16.9391,16.9457,37600.0
2010-06-01 14:50:00,25.37,25.38,25.32,25.33,43200.0,16.9457,16.9524,16.9123,16.919,43200.0
2010-06-01 14:55:00,25.33,25.34,25.3,25.34,27200.0,16.919,16.9257,16.899,16.9257,27200.0
2010-06-01 15:00:00,25.34,25.35,25.31,25.32,27200.0,16.9257,16.9324,16.9057,16.9123,27200.0
2010-06-01 15:05:00,25.33,25.35,25.3,25.32,63100.0,16.919,16.9324,16.899,16.9123,63100.0
2010-06-01 15:10:00,25.32,25.37,25.3,25.36,41100.0,16.9123,16.9457,16.899,16.9391,41100.0
2010-06-01 15:15:00,25.36,25.36,25.31,25.31,39100.0,16.9391,16.9391,16.9057,16.9057,39100.0
2010-06-01 15:20:00,25.31,25.32,25.21,25.25,88600.0,16.9057,16.9123,16.8389,16.8656,88600.0
2010-06-01 15:25:00,25.25,25.27,25.21,25.27,56600.0,16.8656,16.8789,16.8389,16.8789,56600.0
2010-06-01 15:30:00,25.26,25.28,25.24,25.28,95600.0,16.8723,16.8856,16.8589,16.8856,95600.0
2010-06-01 15:35:00,25.28,25.29,25.25,25.26,82400.0,16.8856,16.8923,16.8656,16.8723,82400.0
2010-06-01 15:40:00,25.25,25.27,25.21,25.21,74200.0,16.8656,16.8789,16.8389,16.8389,74200.0
2010-06-01 15:45:00,25.21,25.21,25.11,25.11,152700.0,16.8389,16.8389,16.7721,16.7721,152700.0
2010-06-01 15:50:00,25.11,25.12,25.04,25.04,139900.0,16.7721,16.7788,16.7253,16.7253,139900.0
2010-06-01 15:55:00,25.04,25.06,24.97,24.98,306400.0,16.7253,16.7387,16.6786,16.6852,306400.0
2010-06-02 09:30:00,25.12,25.28,25.07,25.13,96000.0,16.7788,16.8856,16.7454,16.7854,96000.0
2010-06-02 09:35:00,25.13,25.18,25.09,25.1,44300.0,16.7854,16.8188,16.7587,16.7654,44300.0
2010-06-02 09:40:00,25.1,25.12,25.07,25.07,48200.0,16.7654,16.7788,16.7454,16.7454,48200.0
2010-06-02 09:45:00,25.07,25.11,25.05,25.1,48000.0,16.7454,16.7721,16.732,16.7654,48000.0
2010-06-02 09:50:00,25.1,25.1,25.02,25.04,157500.0,16.7654,16.7654,16.712,16.7253,157500.0
2010-06-02 09:55:00,25.04,25.07,25.03,25.05,43700.0,16.7253,16.7454,16.7186,16.732,43700.0
2010-06-02 10:00:00,25.05,25.12,25.04,25.09,139700.0,16.732,16.7788,16.7253,16.7587,139700.0
2010-06-02 10:05:00,25.09,25.1,25.04,25.05,119700.0,16.7587,16.7654,16.7253,16.732,119700.0
2010-06-02 10:10:00,25.05,25.07,25.04,25.05,91400.0,16.732,16.7454,16.7253,16.732,91400.0
2010-06-02 10:15:00,25.05,25.13,25.04,25.13,58400.0,16.732,16.7854,16.7253,16.7854,58400.0
2010-06-02 10:20:00,25.13,25.15,25.12,25.15,25400.0,16.7854,16.7988,16.7788,16.7988,25400.0
2010-06-02 10:25:00,25.15,25.19,25.14,25.17,126700.0,16.7988,16.8255,16.7921,16.8122,126700.0
2010-06-02 10:30:00,25.17,25.17,25.11,25.13,52600.0,16.8122,16.8122,16.7721,16.7854,52600.0
2010-06-02 10:35:00,25.13,25.15,25.12,25.14,83700.0,16.7854,16.7988,16.7788,16.7921,83700.0
2010-06-02 10:40:00,25.14,25.14,25.1,25.1,84600.0,16.7921,16.7921,16.7654,16.7654,84600.0
2010-06-02 10:45:00,25.1,25.11,25.08,25.11,72400.0,16.7654,16.7721,16.752,16.7721,72400.0
2010-06-02 10:50:00,25.11,25.14,25.09,25.13,28500.0,16.7721,16.7921,16.7587,16.7854,28500.0
2010-06-02 10:55:00,25.13,25.17,25.11,25.13,79400.0,16.7854,16.8122,16.7721,16.7854,79400.0
2010-06-02 11:00:00,25.12,25.14,25.1,25.13,71500.0,16.7788,16.7921,16.7654,16.7854,71500.0
2010-06-02 11:05:00,25.14,25.18,25.13,25.16,32800.0,16.7921,16.8188,16.7854,16.8055,32800.0
2010-06-02 11:10:00,25.16,25.24,25.16,25.22,81900.0,16.8055,16.8589,16.8055,16.8456,81900.0
2010-06-02 11:15:00,25.22,25.24,25.21,25.21,57900.0,16.8456,16.8589,16.8389,16.8389,57900.0
2010-06-02 11:20:00,25.21,25.26,25.21,25.26,61200.0,16.8389,16.8723,16.8389,16.8723,61200.0
2010-06-02 11:25:00,25.25,25.27,25.24,25.24,49000.0,16.8656,16.8789,16.8589,16.8589,49000.0
2010-06-02 11:30:00,25.24,25.29,25.24,25.28,30800.0,16.8589,16.8923,16.8589,16.8856,30800.0
2010-06-02 11:35:00,25.27,25.3,25.26,25.27,38700.0,16.8789,16.899,16.8723,16.8789,38700.0
2010-06-02 11:40:00,25.27,25.32,25.27,25.31,28900.0,16.8789,16.9123,16.8789,16.9057,28900.0
2010-06-02 11:45:00,25.32,25.34,25.3,25.32,32700.0,16.9123,16.9257,16.899,16.9123,32700.0
2010-06-02 11:50:00,25.32,25.32,25.31,25.32,32100.0,16.9123,16.9123,16.9057,16.9123,32100.0
2010-06-02 11:55:00,25.31,25.37,25.3,25.36,43600.0,16.9057,16.9457,16.899,16.9391,43600.0
2010-06-02 12:00:00,25.36,25.36,25.35,25.35,4300.0,16.9391,16.9391,16.9324,16.9324,4300.0
2010-06-02 12:05:00,25.35,25.36,25.35,25.35,111000.0,16.9324,16.9391,16.9324,16.9324,111000.0
2010-06-02 12:10:00,25.35,25.36,25.34,25.36,94300.0,16.9324,16.9391,16.9257,16.9391,94300.0
2010-06-02 12:15:00,25.35,25.36,25.33,25.34,70200.0,16.9324,16.9391,16.919,16.9257,70200.0
2010-06-02 12:20:00,25.33,25.34,25.33,25.33,11900.0,16.919,16.9257,16.919,16.919,11900.0
2010-06-02 12:25:00,25.33,25.34,25.31,25.31,26800.0,16.919,16.9257,16.9057,16.9057,26800.0
2010-06-02 12:30:00,25.31,25.32,25.31,25.32,14700.0,16.9057,16.9123,16.9057,16.9123,14700.0
2010-06-02 12:35:00,25.31,25.32,25.31,25.32,8100.0,16.9057,16.9123,16.9057,16.9123,8100.0
2010-06-02 12:40:00,25.31,25.32,25.31,25.32,4300.0,16.9057,16.9123,16.9057,16.9123,4300.0
2010-06-02 12:45:00,25.32,25.38,25.31,25.37,54600.0,16.9123,16.9524,16.9057,16.9457,54600.0
2010-06-02 12:50:00,25.36,25.36,25.35,25.35,5700.0,16.9391,16.9391,16.9324,16.9324,5700.0
2010-06-02 12:55:00,25.35,25.36,25.35,25.35,9300.0,16.9324,16.9391,16.9324,16.9324,9300.0
2010-06-02 13:00:00,25.35,25.38,25.35,25.36,26900.0,16.9324,16.9524,16.9324,16.9391,26900.0
2010-06-02 13:05:00,25.37,25.37,25.35,25.36,11300.0,16.9457,16.9457,16.9324,16.9391,11300.0
2010-06-02 13:10:00,25.36,25.36,25.35,25.35,11900.0,16.9391,16.9391,16.9324,16.9324,11900.0
2010-06-02 13:15:00,25.36,25.36,25.31,25.31,37000.0,16.9391,16.9391,16.9057,16.9057,37000.0
2010-06-02 13:20:00,25.32,25.34,25.31,25.33,18600.0,16.9123,16.9257,16.9057,16.919,18600.0
2010-06-02 13:25:00,25.33,25.34,25.33,25.34,10300.0,16.919,16.9257,16.919,16.9257,10300.0
2010-06-02 13:30:00,25.33,25.36,25.33,25.35,19800.0,16.919,16.9391,16.919,16.9324,19800.0
2010-06-02 13:35:00,25.35,25.36,25.35,25.35,4400.0,16.9324,16.9391,16.9324,16.9324,4400.0
2010-06-02 13:40:00,25.35,25.36,25.35,25.36,4300.0,16.9324,16.9391,16.9324,16.9391,4300.0
2010-06-02 13:45:00,25.35,25.36,25.33,25.34,33100.0,16.9324,16.9391,16.919,16.9257,33100.0
2010-06-02 13:50:00,25.34,25.34,25.32,25.33,15000.0,16.9257,16.9257,16.9123,16.919,15000.0
2010-06-02 13:55:00,25.32,25.33,25.31,25.32,16600.0,16.9123,16.919,16.9057,16.9123,16600.0
2010-06-02 14:00:00,25.32,25.32,25.29,25.3,28400.0,16.9123,16.9123,16.8923,16.899,28400.0
2010-06-02 14:05:00,25.29,25.33,25.28,25.32,68000.0,16.8923,16.919,16.8856,16.9123,68000.0
2010-06-02 14:10:00,25.31,25.32,25.28,25.3,34300.0,16.9057,16.9123,16.8856,16.899,34300.0
2010-06-02 14:15:00,25.3,25.31,25.26,25.26,33100.0,16.899,16.9057,16.8723,16.8723,33100.0
2010-06-02 14:20:00,25.26,25.28,25.24,25.25,24200.0,16.8723,16.8856,16.8589,16.8656,24200.0
2010-06-02 14:25:00,25.26,25.3,25.25,25.29,19100.0,16.8723,16.899,16.8656,16.8923,19100.0
2010-06-02 14:30:00,25.29,25.32,25.28,25.32,8300.0,16.8923,16.9123,16.8856,16.9123,8300.0
2010-06-02 14:35:00,25.32,25.33,25.31,25.33,18100.0,16.9123,16.919,16.9057,16.919,18100.0
2010-06-02 14:40:00,25.33,25.41,25.33,25.41,50700.0,16.919,16.9725,16.919,16.9725,50700.0
2010-06-02 14:45:00,25.41,25.44,25.41,25.43,37500.0,16.9725,16.9925,16.9725,16.9858,37500.0
2010-06-02 14:50:00,25.44,25.45,25.4,25.4,71900.0,16.9925,16.9992,16.9658,16.9658,71900.0
2010-06-02 14:55:00,25.39,25.41,25.39,25.39,35600.0,16.9591,16.9725,16.9591,16.9591,35600.0
2010-06-02 15:00:00,25.39,25.44,25.39,25.44,35800.0,16.9591,16.9925,16.9591,16.9925,35800.0
2010-06-02 15:05:00,25.43,25.47,25.4,25.45,42700.0,16.9858,17.0125,16.9658,16.9992,42700.0
2010-06-02 15:10:00,25.45,25.49,25.44,25.48,26000.0,16.9992,17.0259,16.9925,17.0192,26000.0
2010-06-02 15:15:00,25.48,25.49,25.45,25.47,69200.0,17.0192,17.0259,16.9992,17.0125,69200.0
2010-06-02 15:20:00,25.47,25.48,25.46,25.48,49000.0,17.0125,17.0192,17.0059,17.0192,49000.0
2010-06-02 15:25:00,25.48,25.52,25.47,25.51,74700.0,17.0192,17.0459,17.0125,17.0393,74700.0
2010-06-02 15:30:00,25.51,25.53,25.46,25.49,196300.0,17.0393,17.0526,17.0059,17.0259,196300.0
2010-06-02 15:35:00,25.49,25.49,25.47,25.48,71200.0,17.0259,17.0259,17.0125,17.0192,71200.0
2010-06-02 15:40:00,25.48,25.48,25.44,25.47,142400.0,17.0192,17.0192,16.9925,17.0125,142400.0
2010-06-02 15:45:00,25.47,25.47,25.4,25.42,125100.0,17.0125,17.0125,16.9658,16.9791,125100.0
2010-06-02 15:50:00,25.42,25.51,25.42,25.5,169600.0,16.9791,17.0393,16.9791,17.0326,169600.0
2010-06-02 15:55:00,25.49,25.57,25.49,25.57,180800.0,17.0259,17.0793,17.0259,17.0793,180800.0
2010-06-03 09:30:00,25.54,25.62,25.41,25.56,88400.0,17.0593,17.1127,16.9725,17.0727,88400.0
2010-06-03 09:35:00,25.54,25.6,25.48,25.56,79400.0,17.0593,17.0994,17.0192,17.0727,79400.0
2010-06-03 09:40:00,25.56,25.56,25.53,25.53,32900.0,17.0727,17.0727,17.0526,17.0526,32900.0
2010-06-03 09:45:00,25.53,25.54,25.5,25.51,45800.0,17.0526,17.0593,17.0326,17.0393,45800.0
2010-06-03 09:50:00,25.51,25.57,25.5,25.56,44300.0,17.0393,17.0793,17.0326,17.0727,44300.0
2010-06-03 09:55:00,25.57,25.61,25.56,25.6,29700.0,17.0793,17.106,17.0727,17.0994,29700.0
2010-06-03 10:00:00,25.59,25.61,25.54,25.57,73700.0,17.0927,17.106,17.0593,17.0793,73700.0
2010-06-03 10:05:00,25.57,25.59,25.54,25.56,48100.0,17.0793,17.0927,17.0593,17.0727,48100.0
2010-06-03 10:10:00,25.56,25.57,25.52,25.52,40100.0,17.0727,17.0793,17.0459,17.0459,40100.0
2010-06-03 10:15:00,25.52,25.57,25.48,25.51,52700.0,17.0459,17.0793,17.0192,17.0393,52700.0
2010-06-03 10:20:00,25.52,25.54,25.49,25.49,57300.0,17.0459,17.0593,17.0259,17.0259,57300.0
2010-06-03 10:25:00,25.5,25.54,25.5,25.51,21000.0,17.0326,17.0593,17.0326,17.0393,21000.0
2010-06-03 10:30:00,25.51,25.54,25.48,25.54,42900.0,17.0393,17.0593,17.0192,17.0593,42900.0
2010-06-03 10:35:00,25.54,25.55,25.47,25.49,28000.0,17.0593,17.066,17.0125,17.0259,28000.0
2010-06-03 10:40:00,25.49,25.52,25.46,25.49,29800.0,17.0259,17.0459,17.0059,17.0259,29800.0
2010-06-03 10:45:00,25.49,25.56,25.48,25.56,41500.0,17.0259,17.0727,17.0192,17.0727,41500.0
2010-06-03 10:50:00,25.57,25.58,25.55,25.56,27100.0,17.0793,17.086,17.066,17.0727,27100.0
2010-06-03 10:55:00,25.57,25.59,25.55,25.55,18900.0,17.0793,17.0927,17.066,17.066,18900.0
2010-06-03 11:00:00,25.56,25.58,25.55,25.57,17000.0,17.0727,17.086,17.066,17.0793,17000.0
2010-06-03 11:05:00,25.57,25.58,25.56,25.58,14200.0,17.0793,17.086,17.0727,17.086,14200.0
2010-06-03 11:10:00,25.58,25.58,25.57,25.58,25400.0,17.086,17.086,17.0793,17.086,25400.0
2010-06-03 11:15:00,25.58,25.61,25.58,25.6,56600.0,17.086,17.106,17.086,17.0994,56600.0
2010-06-03 11:20:00,25.6,25.6,25.58,25.59,62400.0,17.0994,17.0994,17.086,17.0927,62400.0
2010-06-03 11:25:00,25.59,25.6,25.55,25.55,35700.0,17.0927,17.0994,17.066,17.066,35700.0
2010-06-03 11:30:00,25.55,25.57,25.54,25.56,21100.0,17.066,17.0793,17.0593,17.0727,21100.0
2010-06-03 11:35:00,25.56,25.57,25.55,25.56,16300.0,17.0727,17.0793,17.066,17.0727,16300.0
2010-06-03 11:40:00,25.56,25.56,25.54,25.56,21600.0,17.0727,17.0727,17.0593,17.0727,21600.0
2010-06-03 11:45:00,25.56,25.57,25.5,25.54,50900.0,17.0727,17.0793,17.0326,17.0593,50900.0
2010-06-03 11:50:00,25.54,25.54,25.51,25.52,26900.0,17.0593,17.0593,17.0393,17.0459,26900.0
2010-06-03 11:55:00,25.53,25.53,25.5,25.51,12400.0,17.0526,17.0526,17.0326,17.0393,12400.0
2010-06-03 12:00:00,25.51,25.52,25.5,25.51,12800.0,17.0393,17.0459,17.0326,17.0393,12800.0
2010-06-03 12:05:00,25.51,25.51,25.47,25.48,18500.0,17.0393,17.0393,17.0125,17.0192,18500.0
2010-06-03 12:10:00,25.48,25.49,25.44,25.49,21600.0,17.0192,17.0259,16.9925,17.0259,21600.0
2010-06-03 12:15:00,25.48,25.49,25.45,25.47,16500.0,17.0192,17.0259,16.9992,17.0125,16500.0
2010-06-03 12:20:00,25.48,25.48,25.4,25.41,23800.0,17.0192,17.0192,16.9658,16.9725,23800.0
2010-06-03 12:25:00,25.41,25.42,25.4,25.41,15100.0,16.9725,16.9791,16.9658,16.9725,15100.0
2010-06-03 12:30:00,25.41,25.41,25.34,25.35,65500.0,16.9725,16.9725,16.9257,16.9324,65500.0
2010-06-03 12:35:00,25.35,25.4,25.35,25.4,28100.0,16.9324,16.9658,16.9324,16.9658,28100.0
2010-06-03 12:40:00,25.4,25.4,25.39,25.4,3900.0,16.9658,16.9658,16.9591,16.9658,3900.0
2010-06-03 12:45:00,25.4,25.41,25.4,25.4,14200.0,16.9658,16.9725,16.9658,16.9658,14200.0
2010-06-03 12:50:00,25.4,25.41,25.37,25.37,21500.0,16.9658,16.9725,16.9457,16.9457,21500.0
2010-06-03 12:55:00,25.38,25.38,25.37,25.38,7400.0,16.9524,16.9524,16.9457,16.9524,7400.0
2010-06-03 13:00:00,25.39,25.39,25.38,25.38,10200.0,16.9591,16.9591,16.9524,16.9524,10200.0
2010-06-03 13:05:00,25.39,25.4,25.38,25.39,12200.0,16.9591,16.9658,16.9524,16.9591,12200.0
2010-06-03 13:10:00,25.39,25.4,25.39,25.4,14000.0,16.9591,16.9658,16.9591,16.9658,14000.0
2010-06-03 13:15:00,25.4,25.4,25.37,25.37,18600.0,16.9658,16.9658,16.9457,16.9457,18600.0
2010-06-03 13:20:00,25.36,25.37,25.35,25.37,20200.0,16.9391,16.9457,16.9324,16.9457,20200.0
2010-06-03 13:25:00,25.37,25.37,25.35,25.36,10600.0,16.9457,16.9457,16.9324,16.9391,10600.0
2010-06-03 13:30:00,25.37,25.38,25.36,25.38,14000.0,16.9457,16.9524,16.9391,16.9524,14000.0
2010-06-03 13:35:00,25.38,25.4,25.37,25.4,14600.0,16.9524,16.9658,16.9457,16.9658,14600.0
2010-06-03 13:40:00,25.4,25.44,25.4,25.44,24600.0,16.9658,16.9925,16.9658,16.9925,24600.0
2010-06-03 13:45:00,25.44,25.45,25.42,25.44,37700.0,16.9925,16.9992,16.9791,16.9925,37700.0
2010-06-03 13:50:00,25.43,25.44,25.43,25.43,27000.0,16.9858,16.9925,16.9858,16.9858,27000.0
2010-06-03 13:55:00,25.43,25.44,25.41,25.42,12400.0,16.9858,16.9925,16.9725,16.9791,12400.0
2010-06-03 14:00:00,25.42,25.43,25.41,25.41,19300.0,16.9791,16.9858,16.9725,16.9725,19300.0
2010-06-03 14:05:00,25.42,25.44,25.4,25.44,22500.0,16.9791,16.9925,16.9658,16.9925,22500.0
2010-06-03 14:10:00,25.44,25.47,25.43,25.44,31900.0,16.9925,17.0125,16.9858,16.9925,31900.0
2010-06-03 14:15:00,25.44,25.47,25.44,25.47,18200.0,16.9925,17.0125,16.9925,17.0125,18200.0
2010-06-03 14:20:00,25.47,25.47,25.45,25.46,27300.0,17.0125,17.0125,16.9992,17.0059,27300.0
2010-06-03 14:25:00,25.46,25.47,25.42,25.42,27200.0,17.0059,17.0125,16.9791,16.9791,27200.0
2010-06-03 14:30:00,25.41,25.42,25.4,25.42,58100.0,16.9725,16.9791,16.9658,16.9791,58100.0
2010-06-03 14:35:00,25.42,25.47,25.41,25.46,41200.0,16.9791,17.0125,16.9725,17.0059,41200.0
2010-06-03 14:40:00,25.46,25.49,25.45,25.49,23900.0,17.0059,17.0259,16.9992,17.0259,23900.0
2010-06-03 14:45:00,25.48,25.49,25.47,25.47,12300.0,17.0192,17.0259,17.0125,17.0125,12300.0
2010-06-03 14:50:00,25.48,25.51,25.47,25.51,23200.0,17.0192,17.0393,17.0125,17.0393,23200.0
2010-06-03 14:55:00,25.51,25.53,25.5,25.53,30500.0,17.0393,17.0526,17.0326,17.0526,30500.0
2010-06-03 15:00:00,25.52,25.55,25.52,25.54,25000.0,17.0459,17.066,17.0459,17.0593,25000.0
2010-06-03 15:05:00,25.54,25.54,25.5,25.5,49600.0,17.0593,17.0593,17.0326,17.0326,49600.0
2010-06-03 15:10:00,25.5,25.51,25.47,25.5,22800.0,17.0326,17.0393,17.0125,17.0326,22800.0
2010-06-03 15:15:00,25.49,25.5,25.44,25.46,24800.0,17.0259,17.0326,16.9925,17.0059,24800.0
2010-06-03 15:20:00,25.46,25.48,25.43,25.47,43400.0,17.0059,17.0192,16.9858,17.0125,43400.0
2010-06-03 15:25:00,25.48,25.54,25.47,25.52,52500.0,17.0192,17.0593,17.0125,17.0459,52500.0
2010-06-03 15:30:00,25.52,25.53,25.47,25.48,61400.0,17.0459,17.0526,17.0125,17.0192,61400.0
2010-06-03 15:35:00,25.49,25.53,25.48,25.52,44400.0,17.0259,17.0526,17.0192,17.0459,44400.0
2010-06-03 15:40:00,25.51,25.55,25.51,25.55,55800.0,17.0393,17.066,17.0393,17.066,55800.0
2010-06-03 15:45:00,25.53,25.54,25.47,25.48,81500.0,17.0526,17.0593,17.0125,17.0192,81500.0
2010-06-03 15:50:00,25.47,25.52,25.46,25.51,98100.0,17.0125,17.0459,17.0059,17.0393,98100.0
2010-06-03 15:55:00,25.51,25.56,25.5,25.53,279400.0,17.0393,17.0727,17.0326,17.0526,279400.0
2010-06-04 09:30:00,25.25,25.3,25.07,25.1,69800.0,16.8656,16.899,16.7454,16.7654,69800.0
2010-06-04 09:35:00,25.11,25.18,25.09,25.13,35300.0,16.7721,16.8188,16.7587,16.7854,35300.0
2010-06-04 09:40:00,25.14,25.19,25.11,25.11,44800.0,16.7921,16.8255,16.7721,16.7721,44800.0
2010-06-04 09:45:00,25.11,25.11,25.07,25.08,33700.0,16.7721,16.7721,16.7454,16.752,33700.0
2010-06-04 09:50:00,25.09,25.13,25.07,25.12,47500.0,16.7587,16.7854,16.7454,16.7788,47500.0
2010-06-04 09:55:00,25.12,25.13,25.08,25.08,40600.0,16.7788,16.7854,16.752,16.752,40600.0
2010-06-04 10:00:00,25.08,25.08,25.03,25.04,40600.0,16.752,16.752,16.7186,16.7253,40600.0
2010-06-04 10:05:00,25.05,25.06,25.01,25.05,44500.0,16.732,16.7387,16.7053,16.732,44500.0
2010-06-04 10:10:00,25.05,25.12,25.02,25.12,29700.0,16.732,16.7788,16.712,16.7788,29700.0
2010-06-04 10:15:00,25.12,25.12,25.06,25.08,63000.0,16.7788,16.7788,16.7387,16.752,63000.0
2010-06-04 10:20:00,25.08,25.11,25.05,25.1,45700.0,16.752,16.7721,16.732,16.7654,45700.0
2010-06-04 10:25:00,25.11,25.11,25.05,25.06,27900.0,16.7721,16.7721,16.732,16.7387,27900.0
2010-06-04 10:30:00,25.05,25.07,25.02,25.03,52500.0,16.732,16.7454,16.712,16.7186,52500.0
2010-06-04 10:35:00,25.03,25.1,25.02,25.08,56900.0,16.7186,16.7654,16.712,16.752,56900.0
2010-06-04 10:40:00,25.07,25.08,25.05,25.06,38900.0,16.7454,16.752,16.732,16.7387,38900.0
2010-06-04 10:45:00,25.06,25.06,25.01,25.02,41000.0,16.7387,16.7387,16.7053,16.712,41000.0
2010-06-04 10:50:00,25.02,25.05,25.01,25.05,54200.0,16.712,16.732,16.7053,16.732,54200.0
2010-06-04 10:55:00,25.05,25.11,25.04,25.1,124600.0,16.732,16.7721,16.7253,16.7654,124600.0
2010-06-04 11:00:00,25.09,25.1,25.08,25.09,51200.0,16.7587,16.7654,16.752,16.7587,51200.0
2010-06-04 11:05:00,25.08,25.15,25.08,25.15,36700.0,16.752,16.7988,16.752,16.7988,36700.0
2010-06-04 11:10:00,25.15,25.15,25.1,25.1,60300.0,16.7988,16.7988,16.7654,16.7654,60300.0
2010-06-04 11:15:00,25.1,25.11,25.07,25.07,18900.0,16.7654,16.7721,16.7454,16.7454,18900.0
2010-06-04 11:20:00,25.07,25.08,25.02,25.02,29500.0,16.7454,16.752,16.712,16.712,29500.0
2010-06-04 11:25:00,25.02,25.03,25.02,25.02,44000.0,16.712,16.7186,16.712,16.712,44000.0
2010-06-04 11:30:00,25.01,25.02,25.0,25.0,25400.0,16.7053,16.712,16.6986,16.6986,25400.0
2010-06-04 11:35:00,25.0,25.06,25.0,25.06,45900.0,16.6986,16.7387,16.6986,16.7387,45900.0
2010-06-04 11:40:00,25.07,25.08,25.06,25.06,20900.0,16.7454,16.752,16.7387,16.7387,20900.0
2010-06-04 11:45:00,25.06,25.1,25.06,25.09,82100.0,16.7387,16.7654,16.7387,16.7587,82100.0
2010-06-04 11:50:00,25.1,25.1,25.06,25.07,46600.0,16.7654,16.7654,16.7387,16.7454,46600.0
2010-06-04 11:55:00,25.07,25.07,25.03,25.05,30300.0,16.7454,16.7454,16.7186,16.732,30300.0
2010-06-04 12:00:00,25.05,25.07,25.03,25.03,107500.0,16.732,16.7454,16.7186,16.7186,107500.0
2010-06-04 12:05:00,25.03,25.03,25.0,25.01,40400.0,16.7186,16.7186,16.6986,16.7053,40400.0
2010-06-04 12:10:00,25.02,25.13,25.01,25.13,38500.0,16.712,16.7854,16.7053,16.7854,38500.0
2010-06-04 12:15:00,25.13,25.15,25.12,25.13,67700.0,16.7854,16.7988,16.7788,16.7854,67700.0
2010-06-04 12:20:00,25.13,25.14,25.12,25.12,13300.0,16.7854,16.7921,16.7788,16.7788,13300.0
2010-06-04 12:25:00,25.13,25.16,25.12,25.15,34800.0,16.7854,16.8055,16.7788,16.7988,34800.0
2010-06-04 12:30:00,25.16,25.18,25.14,25.14,64400.0,16.8055,16.8188,16.7921,16.7921,64400.0
2010-06-04 12:35:00,25.13,25.13,25.11,25.12,22700.0,16.7854,16.7854,16.7721,16.7788,22700.0
2010-06-04 12:40:00,25.12,25.12,25.08,25.1,125000.0,16.7788,16.7788,16.752,16.7654,125000.0
2010-06-04 12:45:00,25.1,25.1,25.09,25.1,32700.0,16.7654,16.7654,16.7587,16.7654,32700.0
2010-06-04 12:50:00,25.1,25.16,25.1,25.16,37000.0,16.7654,16.8055,16.7654,16.8055,37000.0
2010-06-04 12:55:00,25.16,25.16,25.09,25.09,91900.0,16.8055,16.8055,16.7587,16.7587,91900.0
2010-06-04 13:00:00,25.09,25.1,25.07,25.07,27800.0,16.7587,16.7654,16.7454,16.7454,27800.0
2010-06-04 13:05:00,25.07,25.1,25.05,25.09,28900.0,16.7454,16.7654,16.732,16.7587,28900.0
2010-06-04 13:10:00,25.1,25.1,25.05,25.05,16500.0,16.7654,16.7654,16.732,16.732,16500.0
2010-06-04 13:15:00,25.06,25.06,25.01,25.04,41700.0,16.7387,16.7387,16.7053,16.7253,41700.0
2010-06-04 13:20:00,25.04,25.06,25.01,25.03,37100.0,16.7253,16.7387,16.7053,16.7186,37100.0
2010-06-04 13:25:00,25.03,25.06,25.03,25.06,33200.0,16.7186,16.7387,16.7186,16.7387,33200.0
2010-06-04 13:30:00,25.05,25.09,25.05,25.09,29300.0,16.732,16.7587,16.732,16.7587,29300.0
2010-06-04 13:35:00,25.08,25.1,25.08,25.08,41000.0,16.752,16.7654,16.752,16.752,41000.0
2010-06-04 13:40:00,25.08,25.08,25.06,25.07,24000.0,16.752,16.752,16.7387,16.7454,24000.0
2010-06-04 13:45:00,25.07,25.09,25.07,25.09,23900.0,16.7454,16.7587,16.7454,16.7587,23900.0
2010-06-04 13:50:00,25.08,25.09,25.02,25.04,40300.0,16.752,16.7587,16.712,16.7253,40300.0
2010-06-04 13:55:00,25.03,25.05,25.02,25.04,25200.0,16.7186,16.732,16.712,16.7253,25200.0
2010-06-04 14:00:00,25.04,25.08,25.04,25.08,95900.0,16.7253,16.752,16.7253,16.752,95900.0
2010-06-04 14:05:00,25.08,25.08,25.01,25.01,19900.0,16.752,16.752,16.7053,16.7053,19900.0
2010-06-04 14:10:00,25.01,25.03,25.01,25.03,45000.0,16.7053,16.7186,16.7053,16.7186,45000.0
2010-06-04 14:15:00,25.04,25.06,25.01,25.01,34200.0,16.7253,16.7387,16.7053,16.7053,34200.0
2010-06-04 14:20:00,25.02,25.07,25.01,25.06,40500.0,16.712,16.7454,16.7053,16.7387,40500.0
2010-06-04 14:25:00,25.06,25.06,24.98,25.0,66100.0,16.7387,16.7387,16.6852,16.6986,66100.0
2010-06-04 14:30:00,24.99,25.02,24.99,25.0,28100.0,16.6919,16.712,16.6919,16.6986,28100.0
2010-06-04 14:35:00,25.0,25.01,24.98,24.99,58400.0,16.6986,16.7053,16.6852,16.6919,58400.0
2010-06-04 14:40:00,24.99,25.01,24.98,25.0,31700.0,16.6919,16.7053,16.6852,16.6986,31700.0
2010-06-04 14:45:00,25.0,25.02,24.92,24.93,166200.0,16.6986,16.712,16.6452,16.6518,166200.0
2010-06-04 14:50:00,24.93,24.94,24.87,24.89,111200.0,16.6518,16.6585,16.6118,16.6251,111200.0
2010-06-04 14:55:00,24.88,24.91,24.86,24.87,54200.0,16.6184,16.6385,16.6051,16.6118,54200.0
2010-06-04 15:00:00,24.87,24.97,24.87,24.96,71600.0,16.6118,16.6786,16.6118,16.6719,71600.0
2010-06-04 15:05:00,24.97,24.97,24.91,24.93,86700.0,16.6786,16.6786,16.6385,16.6518,86700.0
2010-06-04 15:10:00,24.93,24.97,24.93,24.95,54500.0,16.6518,16.6786,16.6518,16.6652,54500.0
2010-06-04 15:15:00,24.95,24.97,24.92,24.95,101000.0,16.6652,16.6786,16.6452,16.6652,101000.0
2010-06-04 15:20:00,24.96,24.97,24.92,24.94,62200.0,16.6719,16.6786,16.6452,16.6585,62200.0
2010-06-04 15:25:00,24.94,24.95,24.85,24.85,97500.0,16.6585,16.6652,16.5984,16.5984,97500.0
2010-06-04 15:30:00,24.86,24.86,24.81,24.84,138200.0,16.6051,16.6051,16.5717,16.5917,138200.0
2010-06-04 15:35:00,24.83,24.88,24.83,24.87,146900.0,16.5851,16.6184,16.5851,16.6118,146900.0
2010-06-04 15:40:00,24.87,24.9,24.84,24.9,401300.0,16.6118,16.6318,16.5917,16.6318,401300.0
2010-06-04 15:45:00,24.89,24.92,24.87,24.91,206400.0,16.6251,16.6452,16.6118,16.6385,206400.0
2010-06-04 15:50:00,24.9,24.91,24.81,24.81,279100.0,16.6318,16.6385,16.5717,16.5717,279100.0
2010-06-04 15:55:00,24.82,24.87,24.8,24.86,489600.0,16.5784,16.6118,16.565,16.6051,489600.0
2010-06-07 09:30:00,24.8,24.84,24.71,24.76,75600.0,16.565,16.5917,16.5049,16.5383,75600.0
2010-06-07 09:35:00,24.77,24.85,24.76,24.85,42000.0,16.545,16.5984,16.5383,16.5984,42000.0
2010-06-07 09:40:00,24.84,24.85,24.78,24.78,32500.0,16.5917,16.5984,16.5517,16.5517,32500.0
2010-06-07 09:45:00,24.79,24.84,24.79,24.83,27800.0,16.5583,16.5917,16.5583,16.5851,27800.0
2010-06-07 09:50:00,24.82,24.84,24.79,24.84,52200.0,16.5784,16.5917,16.5583,16.5917,52200.0
2010-06-07 09:55:00,24.84,24.88,24.83,24.84,42400.0,16.5917,16.6184,16.5851,16.5917,42400.0
2010-06-07 10:00:00,24.85,24.88,24.83,24.85,48700.0,16.5984,16.6184,16.5851,16.5984,48700.0
2010-06-07 10:05:00,24.86,24.86,24.83,24.85,33600.0,16.6051,16.6051,16.5851,16.5984,33600.0
2010-06-07 10:10:00,24.84,24.89,24.83,24.85,29600.0,16.5917,16.6251,16.5851,16.5984,29600.0
2010-06-07 10:15:00,24.85,24.87,24.83,24.85,26600.0,16.5984,16.6118,16.5851,16.5984,26600.0
2010-06-07 10:20:00,24.85,24.86,24.83,24.84,36000.0,16.5984,16.6051,16.5851,16.5917,36000.0
2010-06-07 10:25:00,24.84,24.84,24.78,24.81,33800.0,16.5917,16.5917,16.5517,16.5717,33800.0
2010-06-07 10:30:00,24.81,24.82,24.79,24.8,28700.0,16.5717,16.5784,16.5583,16.565,28700.0
2010-06-07 10:35:00,24.8,24.8,24.78,24.78,36300.0,16.565,16.565,16.5517,16.5517,36300.0
2010-06-07 10:40:00,24.79,24.8,24.76,24.76,28100.0,16.5583,16.565,16.5383,16.5383,28100.0
2010-06-07 10:45:00,24.76,24.78,24.74,24.76,27800.0,16.5383,16.5517,16.5249,16.5383,27800.0
2010-06-07 10:50:00,24.77,24.77,24.74,24.76,33000.0,16.545,16.545,16.5249,16.5383,33000.0
2010-06-07 10:55:00,24.76,24.76,24.71,24.74,34900.0,16.5383,16.5383,16.5049,16.5249,34900.0
2010-06-07 11:00:00,24.74,24.79,24.73,24.74,67700.0,16.5249,16.5583,16.5183,16.5249,67700.0
2010-06-07 11:05:00,24.73,24.75,24.67,24.7,72400.0,16.5183,16.5316,16.4782,16.4982,72400.0
2010-06-07 11:10:00,24.7,24.72,24.65,24.67,69800.0,16.4982,16.5116,16.4648,16.4782,69800.0
2010-06-07 11:15:00,24.67,24.74,24.64,24.72,62600.0,16.4782,16.5249,16.4581,16.5116,62600.0
2010-06-07 11:20:00,24.72,24.75,24.72,24.74,20500.0,16.5116,16.5316,16.5116,16.5249,20500.0
2010-06-07 11:25:00,24.74,24.8,24.74,24.78,17900.0,16.5249,16.565,16.5249,16.5517,17900.0
2010-06-07 11:30:00,24.79,24.83,24.77,24.82,25800.0,16.5583,16.5851,16.545,16.5784,25800.0
2010-06-07 11:35:00,24.82,24.84,24.82,24.84,9800.0,16.5784,16.5917,16.5784,16.5917,9800.0
2010-06-07 11:40:00,24.83,24.86,24.83,24.86,27000.0,16.5851,16.6051,16.5851,16.6051,27000.0
2010-06-07 11:45:00,24.87,24.87,24.81,24.82,39000.0,16.6118,16.6118,16.5717,16.5784,39000.0
2010-06-07 11:50:00,24.82,24.85,24.82,24.82,32500.0,16.5784,16.5984,16.5784,16.5784,32500.0
2010-06-07 11:55:00,24.83,24.84,24.8,24.83,13200.0,16.5851,16.5917,16.565,16.5851,13200.0
2010-06-07 12:00:00,24.84,24.9,24.82,24.89,37500.0,16.5917,16.6318,16.5784,16.6251,37500.0
2010-06-07 12:05:00,24.89,24.93,24.88,24.93,33600.0,16.6251,16.6518,16.6184,16.6518,33600.0
2010-06-07 12:10:00,24.93,24.97,24.92,24.96,57600.0,16.6518,16.6786,16.6452,16.6719,57600.0
2010-06-07 12:15:00,24.96,24.97,24.92,24.93,30600.0,16.6719,16.6786,16.6452,16.6518,30600.0
2010-06-07 12:20:00,24.92,24.92,24.9,24.92,29400.0,16.6452,16.6452,16.6318,16.6452,29400.0
2010-06-07 12:25:00,24.92,24.92,24.87,24.88,16500.0,16.6452,16.6452,16.6118,16.6184,16500.0
2010-06-07 12:30:00,24.88,24.93,24.88,24.91,43400.0,16.6184,16.6518,16.6184,16.6385,43400.0
2010-06-07 12:35:00,24.91,24.91,24.89,24.9,20700.0,16.6385,16.6385,16.6251,16.6318,20700.0
2010-06-07 12:40:00,24.91,24.96,24.91,24.93,40000.0,16.6385,16.6719,16.6385,16.6518,40000.0
2010-06-07 12:45:00,24.93,24.98,24.92,24.98,34900.0,16.6518,16.6852,16.6452,16.6852,34900.0
2010-06-07 12:50:00,24.98,24.98,24.96,24.96,28100.0,16.6852,16.6852,16.6719,16.6719,28100.0
2010-06-07 12:55:00,24.96,25.0,24.94,24.99,63100.0,16.6719,16.6986,16.6585,16.6919,63100.0
2010-06-07 13:00:00,24.98,24.99,24.95,24.96,21700.0,16.6852,16.6919,16.6652,16.6719,21700.0
2010-06-07 13:05:00,24.96,24.96,24.94,24.96,36700.0,16.6719,16.6719,16.6585,16.6719,36700.0
2010-06-07 13:10:00,24.95,24.95,24.94,24.94,13900.0,16.6652,16.6652,16.6585,16.6585,13900.0
2010-06-07 13:15:00,24.93,24.98,24.93,24.97,34800.0,16.6518,16.6852,16.6518,16.6786,34800.0
2010-06-07 13:20:00,24.97,24.98,24.95,24.96,7900.0,16.6786,16.6852,16.6652,16.6719,7900.0
2010-06-07 13:25:00,24.95,24.99,24.95,24.98,40700.0,16.6652,16.6919,16.6652,16.6852,40700.0
2010-06-07 13:30:00,24.98,24.98,24.95,24.96,30700.0,16.6852,16.6852,16.6652,16.6719,30700.0
2010-06-07 13:35:00,24.97,24.98,24.91,24.91,26200.0,16.6786,16.6852,16.6385,16.6385,26200.0
2010-06-07 13:40:00,24.91,24.93,24.87,24.87,120600.0,16.6385,16.6518,16.6118,16.6118,120600.0
2010-06-07 13:45:00,24.87,24.9,24.84,24.86,45100.0,16.6118,16.6318,16.5917,16.6051,45100.0
2010-06-07 13:50:00,24.87,24.88,24.84,24.84,33500.0,16.6118,16.6184,16.5917,16.5917,33500.0
2010-06-07 13:55:00,24.85,24.85,24.81,24.82,26300.0,16.5984,16.5984,16.5717,16.5784,26300.0
2010-06-07 14:00:00,24.81,24.86,24.81,24.85,41700.0,16.5717,16.6051,16.5717,16.5984,41700.0
2010-06-07 14:05:00,24.85,24.85,24.83,24.85,23400.0,16.5984,16.5984,16.5851,16.5984,23400.0
2010-06-07 14:10:00,24.86,24.86,24.83,24.84,51100.0,16.6051,16.6051,16.5851,16.5917,51100.0
2010-06-07 14:15:00,24.85,24.85,24.75,24.78,166600.0,16.5984,16.5984,16.5316,16.5517,166600.0
2010-06-07 14:20:00,24.77,24.77,24.74,24.75,41800.0,16.545,16.545,16.5249,16.5316,41800.0
2010-06-07 14:25:00,24.76,24.79,24.76,24.79,24200.0,16.5383,16.5583,16.5383,16.5583,24200.0
2010-06-07 14:30:00,24.79,24.8,24.76,24.77,28300.0,16.5583,16.565,16.5383,16.545,28300.0
2010-06-07 14:35:00,24.77,24.77,24.72,24.72,34700.0,16.545,16.545,16.5116,16.5116,34700.0
2010-06-07 14:40:00,24.72,24.72,24.7,24.7,29800.0,16.5116,16.5116,16.4982,16.4982,29800.0
2010-06-07 14:45:00,24.69,24.7,24.65,24.69,57700.0,16.4915,16.4982,16.4648,16.4915,57700.0
2010-06-07 14:50:00,24.7,24.7,24.67,24.68,102300.0,16.4982,16.4982,16.4782,16.4849,102300.0
2010-06-07 14:55:00,24.69,24.69,24.66,24.67,27400.0,16.4915,16.4915,16.4715,16.4782,27400.0
2010-06-07 15:00:00,24.68,24.74,24.68,24.73,79000.0,16.4849,16.5249,16.4849,16.5183,79000.0
2010-06-07 15:05:00,24.74,24.78,24.72,24.77,52600.0,16.5249,16.5517,16.5116,16.545,52600.0
2010-06-07 15:10:00,24.77,24.78,24.74,24.75,37100.0,16.545,16.5517,16.5249,16.5316,37100.0
2010-06-07 15:15:00,24.75,24.76,24.68,24.7,48900.0,16.5316,16.5383,16.4849,16.4982,48900.0
2010-06-07 15:20:00,24.7,24.7,24.64,24.65,65600.0,16.4982,16.4982,16.4581,16.4648,65600.0
2010-06-07 15:25:00,24.64,24.65,24.56,24.56,48300.0,16.4581,16.4648,16.4047,16.4047,48300.0
2010-06-07 15:30:00,24.57,24.6,24.56,24.6,59500.0,16.4114,16.4314,16.4047,16.4314,59500.0
2010-06-07 15:35:00,24.6,24.64,24.6,24.64,88400.0,16.4314,16.4581,16.4314,16.4581,88400.0
2010-06-07 15:40:00,24.64,24.64,24.55,24.56,103800.0,16.4581,16.4581,16.398,16.4047,103800.0
2010-06-07 15:45:00,24.56,24.59,24.56,24.57,113100.0,16.4047,16.4247,16.4047,16.4114,113100.0
2010-06-07 15:50:00,24.57,24.61,24.56,24.57,132400.0,16.4114,16.4381,16.4047,16.4114,132400.0
2010-06-07 15:55:00,24.58,24.58,24.5,24.51,278000.0,16.4181,16.4181,16.3646,16.3713,278000.0
2010-06-08 09:30:00,24.58,24.58,24.43,24.54,43500.0,16.4181,16.4181,16.3179,16.3913,43500.0
2010-06-08 09:35:00,24.53,24.55,24.46,24.5,60200.0,16.3847,16.398,16.3379,16.3646,60200.0
2010-06-08 09:40:00,24.49,24.5,24.45,24.46,35300.0,16.358,16.3646,16.3312,16.3379,35300.0
2010-06-08 09:45:00,24.45,24.51,24.44,24.49,43100.0,16.3312,16.3713,16.3246,16.358,43100.0
2010-06-08 09:50:00,24.5,24.57,24.47,24.56,51300.0,16.3646,16.4114,16.3446,16.4047,51300.0
2010-06-08 09:55:00,24.56,24.59,24.55,24.58,33500.0,16.4047,16.4247,16.398,16.4181,33500.0
2010-06-08 10:00:00,24.58,24.71,24.58,24.7,53700.0,16.4181,16.5049,16.4181,16.4982,53700.0
2010-06-08 10:05:00,24.69,24.73,24.69,24.73,33300.0,16.4915,16.5183,16.4915,16.5183,33300.0
2010-06-08 10:10:00,24.73,24.74,24.66,24.69,37300.0,16.5183,16.5249,16.4715,16.4915,37300.0
2010-06-08 10:15:00,24.69,24.69,24.61,24.62,30600.0,16.4915,16.4915,16.4381,16.4448,30600.0
2010-06-08 10:20:00,24.62,24.67,24.62,24.66,28900.0,16.4448,16.4782,16.4448,16.4715,28900.0
2010-06-08 10:25:00,24.65,24.71,24.62,24.71,33000.0,16.4648,16.5049,16.4448,16.5049,33000.0
2010-06-08 10:30:00,24.7,24.71,24.64,24.65,17300.0,16.4982,16.5049,16.4581,16.4648,17300.0
2010-06-08 10:35:00,24.65,24.68,24.63,24.65,24900.0,16.4648,16.4849,16.4515,16.4648,24900.0
2010-06-08 10:40:00,24.65,24.65,24.57,24.58,60200.0,16.4648,16.4648,16.4114,16.4181,60200.0
2010-06-08 10:45:00,24.58,24.6,24.55,24.59,26400.0,16.4181,16.4314,16.398,16.4247,26400.0
2010-06-08 10:50:00,24.59,24.62,24.56,24.59,51900.0,16.4247,16.4448,16.4047,16.4247,51900.0
2010-06-08 10:55:00,24.59,24.63,24.57,24.62,25700.0,16.4247,16.4515,16.4114,16.4448,25700.0
2010-06-08 11:00:00,24.61,24.61,24.58,24.59,54200.0,16.4381,16.4381,16.4181,16.4247,54200.0
2010-06-08 11:05:00,24.6,24.6,24.46,24.49,113400.0,16.4314,16.4314,16.3379,16.358,113400.0
2010-06-08 11:10:00,24.48,24.5,24.42,24.44,62600.0,16.3513,16.3646,16.3112,16.3246,62600.0
2010-06-08 11:15:00,24.44,24.5,24.44,24.49,61700.0,16.3246,16.3646,16.3246,16.358,61700.0
2010-06-08 11:20:00,24.5,24.68,24.49,24.67,151300.0,16.3646,16.4849,16.358,16.4782,151300.0
2010-06-08 11:25:00,24.67,24.7,24.61,24.61,80100.0,16.4782,16.4982,16.4381,16.4381,80100.0
2010-06-08 11:30:00,24.61,24.69,24.61,24.67,35800.0,16.4381,16.4915,16.4381,16.4782,35800.0
2010-06-08 11:35:00,24.67,24.69,24.64,24.67,42800.0,16.4782,16.4915,16.4581,16.4782,42800.0
2010-06-08 11:40:00,24.67,24.67,24.65,24.67,27200.0,16.4782,16.4782,16.4648,16.4782,27200.0
2010-06-08 11:45:00,24.67,24.72,24.65,24.72,31100.0,16.4782,16.5116,16.4648,16.5116,31100.0
2010-06-08 11:50:00,24.72,24.76,24.71,24.76,33900.0,16.5116,16.5383,16.5049,16.5383,33900.0
2010-06-08 11:55:00,24.75,24.76,24.7,24.7,41000.0,16.5316,16.5383,16.4982,16.4982,41000.0
2010-06-08 12:00:00,24.7,24.73,24.66,24.67,27900.0,16.4982,16.5183,16.4715,16.4782,27900.0
2010-06-08 12:05:00,24.66,24.67,24.64,24.64,29600.0,16.4715,16.4782,16.4581,16.4581,29600.0
2010-06-08 12:10:00,24.65,24.66,24.63,24.66,36300.0,16.4648,16.4715,16.4515,16.4715,36300.0
2010-06-08 12:15:00,24.65,24.65,24.62,24.64,55800.0,16.4648,16.4648,16.4448,16.4581,55800.0
2010-06-08 12:20:00,24.64,24.64,24.58,24.58,25500.0,16.4581,16.4581,16.4181,16.4181,25500.0
2010-06-08 12:25:00,24.59,24.59,24.56,24.59,75600.0,16.4247,16.4247,16.4047,16.4247,75600.0
2010-06-08 12:30:00,24.58,24.65,24.58,24.65,17800.0,16.4181,16.4648,16.4181,16.4648,17800.0
2010-06-08 12:35:00,24.64,24.65,24.6,24.6,30800.0,16.4581,16.4648,16.4314,16.4314,30800.0
2010-06-08 12:40:00,24.61,24.64,24.6,24.62,30700.0,16.4381,16.4581,16.4314,16.4448,30700.0
2010-06-08 12:45:00,24.61,24.63,24.58,24.62,37500.0,16.4381,16.4515,16.4181,16.4448,37500.0
2010-06-08 12:50:00,24.61,24.67,24.61,24.67,22600.0,16.4381,16.4782,16.4381,16.4782,22600.0
2010-06-08 12:55:00,24.67,24.71,24.65,24.71,43900.0,16.4782,16.5049,16.4648,16.5049,43900.0
2010-06-08 13:00:00,24.71,24.72,24.69,24.69,12300.0,16.5049,16.5116,16.4915,16.4915,12300.0
2010-06-08 13:05:00,24.69,24.69,24.63,24.65,20100.0,16.4915,16.4915,16.4515,16.4648,20100.0
2010-06-08 13:10:00,24.64,24.65,24.59,24.6,85900.0,16.4581,16.4648,16.4247,16.4314,85900.0
2010-06-08 13:15:00,24.59,24.65,24.59,24.65,20800.0,16.4247,16.4648,16.4247,16.4648,20800.0
2010-06-08 13:20:00,24.65,24.66,24.59,24.59,11600.0,16.4648,16.4715,16.4247,16.4247,11600.0
2010-06-08 13:25:00,24.58,24.63,24.58,24.61,17900.0,16.4181,16.4515,16.4181,16.4381,17900.0
2010-06-08 13:30:00,24.61,24.63,24.53,24.54,36800.0,16.4381,16.4515,16.3847,16.3913,36800.0
2010-06-08 13:35:00,24.55,24.57,24.54,24.56,23900.0,16.398,16.4114,16.3913,16.4047,23900.0
2010-06-08 13:40:00,24.57,24.58,24.55,24.56,16100.0,16.4114,16.4181,16.398,16.4047,16100.0
2010-06-08 13:45:00,24.56,24.56,24.5,24.51,22400.0,16.4047,16.4047,16.3646,16.3713,22400.0
2010-06-08 13:50:00,24.51,24.52,24.45,24.46,27900.0,16.3713,16.378,16.3312,16.3379,27900.0
2010-06-08 13:55:00,24.46,24.5,24.45,24.5,23300.0,16.3379,16.3646,16.3312,16.3646,23300.0
2010-06-08 14:00:00,24.5,24.52,24.49,24.52,29200.0,16.3646,16.378,16.358,16.378,29200.0
2010-06-08 14:05:00,24.53,24.54,24.51,24.52,24700.0,16.3847,16.3913,16.3713,16.378,24700.0
2010-06-08 14:10:00,24.54,24.54,24.51,24.53,18200.0,16.3913,16.3913,16.3713,16.3847,18200.0
2010-06-08 14:15:00,24.53,24.56,24.52,24.55,21000.0,16.3847,16.4047,16.378,16.398,21000.0
2010-06-08 14:20:00,24.56,24.63,24.56,24.63,31600.0,16.4047,16.4515,16.4047,16.4515,31600.0
2010-06-08 14:25:00,24.62,24.66,24.61,24.64,40800.0,16.4448,16.4715,16.4381,16.4581,40800.0
2010-06-08 14:30:00,24.64,24.69,24.63,24.67,37500.0,16.4581,16.4915,16.4515,16.4782,37500.0
2010-06-08 14:35:00,24.66,24.68,24.66,24.66,81400.0,16.4715,16.4849,16.4715,16.4715,81400.0
2010-06-08 14:40:00,24.66,24.7,24.66,24.69,55400.0,16.4715,16.4982,16.4715,16.4915,55400.0
2010-06-08 14:45:00,24.68,24.68,24.63,24.65,47300.0,16.4849,16.4849,16.4515,16.4648,47300.0
2010-06-08 14:50:00,24.64,24.65,24.61,24.61,50300.0,16.4581,16.4648,16.4381,16.4381,50300.0
2010-06-08 14:55:00,24.61,24.63,24.6,24.63,106800.0,16.4381,16.4515,16.4314,16.4515,106800.0
2010-06-08 15:00:00,24.62,24.63,24.59,24.6,60800.0,16.4448,16.4515,16.4247,16.4314,60800.0
2010-06-08 15:05:00,24.6,24.64,24.59,24.61,62000.0,16.4314,16.4581,16.4247,16.4381,62000.0
2010-06-08 15:10:00,24.62,24.63,24.6,24.63,55900.0,16.4448,16.4515,16.4314,16.4515,55900.0
2010-06-08 15:15:00,24.62,24.62,24.57,24.59,74100.0,16.4448,16.4448,16.4114,16.4247,74100.0
2010-06-08 15:20:00,24.59,24.66,24.58,24.66,42900.0,16.4247,16.4715,16.4181,16.4715,42900.0
2010-06-08 15:25:00,24.64,24.74,24.64,24.74,94800.0,16.4581,16.5249,16.4581,16.5249,94800.0
2010-06-08 15:30:00,24.74,24.77,24.73,24.74,171300.0,16.5249,16.545,16.5183,16.5249,171300.0
2010-06-08 15:35:00,24.74,24.8,24.74,24.8,126300.0,16.5249,16.565,16.5249,16.565,126300.0
2010-06-08 15:40:00,24.8,24.83,24.76,24.82,109800.0,16.565,16.5851,16.5383,16.5784,109800.0
2010-06-08 15:45:00,24.83,24.85,24.82,24.85,163000.0,16.5851,16.5984,16.5784,16.5984,163000.0
2010-06-08 15:50:00,24.85,24.9,24.84,24.86,112700.0,16.5984,16.6318,16.5917,16.6051,112700.0
2010-06-08 15:55:00,24.86,24.9,24.84,24.86,342400.0,16.6051,16.6318,16.5917,16.6051,342400.0
2010-06-09 09:30:00,25.05,25.19,25.05,25.18,73500.0,16.732,16.8255,16.732,16.8188,73500.0
2010-06-09 09:35:00,25.18,25.32,25.14,25.32,94200.0,16.8188,16.9123,16.7921,16.9123,94200.0
2010-06-09 09:40:00,25.32,25.33,25.29,25.33,94100.0,16.9123,16.919,16.8923,16.919,94100.0
2010-06-09 09:45:00,25.32,25.35,25.29,25.34,170100.0,16.9123,16.9324,16.8923,16.9257,170100.0
2010-06-09 09:50:00,25.33,25.34,25.29,25.3,84400.0,16.919,16.9257,16.8923,16.899,84400.0
2010-06-09 09:55:00,25.3,25.38,25.3,25.36,59800.0,16.899,16.9524,16.899,16.9391,59800.0
2010-06-09 10:00:00,25.36,25.4,25.33,25.37,81300.0,16.9391,16.9658,16.919,16.9457,81300.0
2010-06-09 10:05:00,25.37,25.44,25.36,25.38,60300.0,16.9457,16.9925,16.9391,16.9524,60300.0
2010-06-09 10:10:00,25.38,25.4,25.36,25.36,34000.0,16.9524,16.9658,16.9391,16.9391,34000.0
2010-06-09 10:15:00,25.35,25.36,25.3,25.3,149500.0,16.9324,16.9391,16.899,16.899,149500.0
2010-06-09 10:20:00,25.3,25.31,25.28,25.28,38800.0,16.899,16.9057,16.8856,16.8856,38800.0
2010-06-09 10:25:00,25.29,25.29,25.26,25.27,37700.0,16.8923,16.8923,16.8723,16.8789,37700.0
2010-06-09 10:30:00,25.27,25.28,25.23,25.24,76000.0,16.8789,16.8856,16.8522,16.8589,76000.0
2010-06-09 10:35:00,25.23,25.24,25.18,25.19,61200.0,16.8522,16.8589,16.8188,16.8255,61200.0
2010-06-09 10:40:00,25.19,25.22,25.18,25.2,31800.0,16.8255,16.8456,16.8188,16.8322,31800.0
2010-06-09 10:45:00,25.2,25.26,25.2,25.23,60700.0,16.8322,16.8723,16.8322,16.8522,60700.0
2010-06-09 10:50:00,25.23,25.26,25.22,25.24,36600.0,16.8522,16.8723,16.8456,16.8589,36600.0
2010-06-09 10:55:00,25.24,25.27,25.23,25.26,25500.0,16.8589,16.8789,16.8522,16.8723,25500.0
2010-06-09 11:00:00,25.27,25.32,25.27,25.32,35400.0,16.8789,16.9123,16.8789,16.9123,35400.0
2010-06-09 11:05:00,25.32,25.37,25.32,25.35,40000.0,16.9123,16.9457,16.9123,16.9324,40000.0
2010-06-09 11:10:00,25.35,25.36,25.35,25.36,26400.0,16.9324,16.9391,16.9324,16.9391,26400.0
2010-06-09 11:15:00,25.36,25.37,25.34,25.34,25000.0,16.9391,16.9457,16.9257,16.9257,25000.0
2010-06-09 11:20:00,25.34,25.35,25.3,25.3,29400.0,16.9257,16.9324,16.899,16.899,29400.0
2010-06-09 11:25:00,25.29,25.36,25.28,25.32,79300.0,16.8923,16.9391,16.8856,16.9123,79300.0
2010-06-09 11:30:00,25.31,25.33,25.27,25.27,43800.0,16.9057,16.919,16.8789,16.8789,43800.0
2010-06-09 11:35:00,25.27,25.32,25.27,25.3,35600.0,16.8789,16.9123,16.8789,16.899,35600.0
2010-06-09 11:40:00,25.29,25.33,25.29,25.32,39000.0,16.8923,16.919,16.8923,16.9123,39000.0
2010-06-09 11:45:00,25.32,25.32,25.28,25.29,24600.0,16.9123,16.9123,16.8856,16.8923,24600.0
2010-06-09 11:50:00,25.28,25.34,25.28,25.32,30400.0,16.8856,16.9257,16.8856,16.9123,30400.0
2010-06-09 11:55:00,25.32,25.32,25.24,25.24,55400.0,16.9123,16.9123,16.8589,16.8589,55400.0
2010-06-09 12:00:00,25.24,25.25,25.24,25.25,14900.0,16.8589,16.8656,16.8589,16.8656,14900.0
2010-06-09 12:05:00,25.24,25.25,25.22,25.22,69600.0,16.8589,16.8656,16.8456,16.8456,69600.0
2010-06-09 12:10:00,25.22,25.23,25.21,25.23,13200.0,16.8456,16.8522,16.8389,16.8522,13200.0
2010-06-09 12:15:00,25.23,25.26,25.22,25.24,21900.0,16.8522,16.8723,16.8456,16.8589,21900.0
2010-06-09 12:20:00,25.23,25.27,25.23,25.26,48400.0,16.8522,16.8789,16.8522,16.8723,48400.0
2010-06-09 12:25:00,25.26,25.27,25.25,25.25,9300.0,16.8723,16.8789,16.8656,16.8656,9300.0
2010-06-09 12:30:00,25.26,25.26,25.25,25.25,5800.0,16.8723,16.8723,16.8656,16.8656,5800.0
2010-06-09 12:35:00,25.25,25.26,25.23,25.24,28200.0,16.8656,16.8723,16.8522,16.8589,28200.0
2010-06-09 12:40:00,25.24,25.26,25.22,25.23,26900.0,16.8589,16.8723,16.8456,16.8522,26900.0
2010-06-09 12:45:00,25.22,25.24,25.22,25.22,33400.0,16.8456,16.8589,16.8456,16.8456,33400.0
2010-06-09 12:50:00,25.22,25.27,25.22,25.25,34900.0,16.8456,16.8789,16.8456,16.8656,34900.0
2010-06-09 12:55:00,25.25,25.25,25.23,25.25,11100.0,16.8656,16.8656,16.8522,16.8656,11100.0
2010-06-09 13:00:00,25.24,25.25,25.21,25.21,16600.0,16.8589,16.8656,16.8389,16.8389,16600.0
2010-06-09 13:05:00,25.22,25.24,25.22,25.23,24800.0,16.8456,16.8589,16.8456,16.8522,24800.0
2010-06-09 13:10:00,25.22,25.23,25.22,25.23,6500.0,16.8456,16.8522,16.8456,16.8522,6500.0
2010-06-09 13:15:00,25.23,25.26,25.2,25.26,67600.0,16.8522,16.8723,16.8322,16.8723,67600.0
2010-06-09 13:20:00,25.26,25.28,25.24,25.25,48300.0,16.8723,16.8856,16.8589,16.8656,48300.0
2010-06-09 13:25:00,25.25,25.25,25.22,25.24,13400.0,16.8656,16.8656,16.8456,16.8589,13400.0
2010-06-09 13:30:00,25.24,25.25,25.18,25.18,26000.0,16.8589,16.8656,16.8188,16.8188,26000.0
2010-06-09 13:35:00,25.18,25.2,25.17,25.17,17900.0,16.8188,16.8322,16.8122,16.8122,17900.0
2010-06-09 13:40:00,25.16,25.18,25.14,25.18,19500.0,16.8055,16.8188,16.7921,16.8188,19500.0
2010-06-09 13:45:00,25.17,25.19,25.17,25.18,57800.0,16.8122,16.8255,16.8122,16.8188,57800.0
2010-06-09 13:50:00,25.19,25.22,25.18,25.2,22900.0,16.8255,16.8456,16.8188,16.8322,22900.0
2010-06-09 13:55:00,25.21,25.22,25.17,25.22,34200.0,16.8389,16.8456,16.8122,16.8456,34200.0
2010-06-09 14:00:00,25.22,25.23,25.13,25.13,97600.0,16.8456,16.8522,16.7854,16.7854,97600.0
2010-06-09 14:05:00,25.13,25.14,25.1,25.13,39300.0,16.7854,16.7921,16.7654,16.7854,39300.0
2010-06-09 14:10:00,25.12,25.17,25.12,25.17,39700.0,16.7788,16.8122,16.7788,16.8122,39700.0
2010-06-09 14:15:00,25.17,25.19,25.16,25.17,40100.0,16.8122,16.8255,16.8055,16.8122,40100.0
2010-06-09 14:20:00,25.17,25.17,25.12,25.17,44800.0,16.8122,16.8122,16.7788,16.8122,44800.0
2010-06-09 14:25:00,25.17,25.2,25.15,25.18,35400.0,16.8122,16.8322,16.7988,16.8188,35400.0
2010-06-09 14:30:00,25.19,25.19,25.15,25.15,26200.0,16.8255,16.8255,16.7988,16.7988,26200.0
2010-06-09 14:35:00,25.16,25.19,25.16,25.19,35100.0,16.8055,16.8255,16.8055,16.8255,35100.0
2010-06-09 14:40:00,25.18,25.18,25.13,25.15,23500.0,16.8188,16.8188,16.7854,16.7988,23500.0
2010-06-09 14:45:00,25.15,25.18,25.09,25.1,40100.0,16.7988,16.8188,16.7587,16.7654,40100.0
2010-06-09 14:50:00,25.09,25.12,25.08,25.09,38600.0,16.7587,16.7788,16.752,16.7587,38600.0
2010-06-09 14:55:00,25.09,25.1,25.03,25.04,34500.0,16.7587,16.7654,16.7186,16.7253,34500.0
2010-06-09 15:00:00,25.04,25.07,25.02,25.04,36100.0,16.7253,16.7454,16.712,16.7253,36100.0
2010-06-09 15:05:00,25.03,25.05,25.01,25.04,40300.0,16.7186,16.732,16.7053,16.7253,40300.0
2010-06-09 15:10:00,25.03,25.03,24.96,24.99,61800.0,16.7186,16.7186,16.6719,16.6919,61800.0
2010-06-09 15:15:00,25.0,25.0,24.93,24.95,62500.0,16.6986,16.6986,16.6518,16.6652,62500.0
2010-06-09 15:20:00,24.95,24.96,24.9,24.96,75800.0,16.6652,16.6719,16.6318,16.6719,75800.0
2010-06-09 15:25:00,24.95,24.99,24.95,24.98,56900.0,16.6652,16.6919,16.6652,16.6852,56900.0
2010-06-09 15:30:00,24.98,25.01,24.94,24.95,103300.0,16.6852,16.7053,16.6585,16.6652,103300.0
2010-06-09 15:35:00,24.95,24.95,24.86,24.89,94400.0,16.6652,16.6652,16.6051,16.6251,94400.0
2010-06-09 15:40:00,24.89,24.92,24.86,24.87,112200.0,16.6251,16.6452,16.6051,16.6118,112200.0
2010-06-09 15:45:00,24.87,24.9,24.84,24.88,162400.0,16.6118,16.6318,16.5917,16.6184,162400.0
2010-06-09 15:50:00,24.87,24.89,24.84,24.88,142500.0,16.6118,16.6251,16.5917,16.6184,142500.0
2010-06-09 15:55:00,24.88,24.95,24.87,24.91,253200.0,16.6184,16.6652,16.6118,16.6385,253200.0
2010-06-10 09:30:00,25.24,25.3,25.09,25.26,91500.0,16.8589,16.899,16.7587,16.8723,91500.0
2010-06-10 09:35:00,25.26,25.4,25.26,25.38,73500.0,16.8723,16.9658,16.8723,16.9524,73500.0
2010-06-10 09:40:00,25.39,25.39,25.35,25.39,51700.0,16.9591,16.9591,16.9324,16.9591,51700.0
2010-06-10 09:45:00,25.4,25.44,25.39,25.43,49600.0,16.9658,16.9925,16.9591,16.9858,49600.0
2010-06-10 09:50:00,25.44,25.57,25.44,25.55,82500.0,16.9925,17.0793,16.9925,17.066,82500.0
2010-06-10 09:55:00,25.55,25.59,25.51,25.58,47500.0,17.066,17.0927,17.0393,17.086,47500.0
2010-06-10 10:00:00,25.59,25.63,25.55,25.56,106600.0,17.0927,17.1194,17.066,17.0727,106600.0
2010-06-10 10:05:00,25.57,25.62,25.47,25.5,69000.0,17.0793,17.1127,17.0125,17.0326,69000.0
2010-06-10 10:10:00,25.5,25.5,25.42,25.44,62100.0,17.0326,17.0326,16.9791,16.9925,62100.0
2010-06-10 10:15:00,25.43,25.45,25.39,25.42,35200.0,16.9858,16.9992,16.9591,16.9791,35200.0
2010-06-10 10:20:00,25.41,25.45,25.38,25.45,62900.0,16.9725,16.9992,16.9524,16.9992,62900.0
2010-06-10 10:25:00,25.44,25.47,25.41,25.46,68700.0,16.9925,17.0125,16.9725,17.0059,68700.0
2010-06-10 10:30:00,25.47,25.49,25.45,25.49,39700.0,17.0125,17.0259,16.9992,17.0259,39700.0
2010-06-10 10:35:00,25.49,25.5,25.46,25.49,46100.0,17.0259,17.0326,17.0059,17.0259,46100.0
2010-06-10 10:40:00,25.48,25.49,25.42,25.45,45800.0,17.0192,17.0259,16.9791,16.9992,45800.0
2010-06-10 10:45:00,25.45,25.47,25.41,25.42,36600.0,16.9992,17.0125,16.9725,16.9791,36600.0
2010-06-10 10:50:00,25.42,25.44,25.41,25.44,16000.0,16.9791,16.9925,16.9725,16.9925,16000.0
2010-06-10 10:55:00,25.45,25.46,25.41,25.43,22300.0,16.9992,17.0059,16.9725,16.9858,22300.0
2010-06-10 11:00:00,25.42,25.49,25.42,25.47,29600.0,16.9791,17.0259,16.9791,17.0125,29600.0
2010-06-10 11:05:00,25.47,25.5,25.42,25.42,19800.0,17.0125,17.0326,16.9791,16.9791,19800.0
2010-06-10 11:10:00,25.42,25.46,25.41,25.45,28000.0,16.9791,17.0059,16.9725,16.9992,28000.0
2010-06-10 11:15:00,25.45,25.48,25.44,25.48,17500.0,16.9992,17.0192,16.9925,17.0192,17500.0
2010-06-10 11:20:00,25.48,25.49,25.47,25.49,11100.0,17.0192,17.0259,17.0125,17.0259,11100.0
2010-06-10 11:25:00,25.49,25.54,25.48,25.51,92700.0,17.0259,17.0593,17.0192,17.0393,92700.0
2010-06-10 11:30:00,25.5,25.56,25.49,25.53,115700.0,17.0326,17.0727,17.0259,17.0526,115700.0
2010-06-10 11:35:00,25.53,25.53,25.49,25.53,25500.0,17.0526,17.0526,17.0259,17.0526,25500.0
2010-06-10 11:40:00,25.53,25.53,25.52,25.53,11000.0,17.0526,17.0526,17.0459,17.0526,11000.0
2010-06-10 11:45:00,25.52,25.53,25.49,25.51,18400.0,17.0459,17.0526,17.0259,17.0393,18400.0
2010-06-10 11:50:00,25.5,25.52,25.5,25.51,22900.0,17.0326,17.0459,17.0326,17.0393,22900.0
2010-06-10 11:55:00,25.51,25.52,25.48,25.48,21300.0,17.0393,17.0459,17.0192,17.0192,21300.0
2010-06-10 12:00:00,25.48,25.49,25.45,25.45,18100.0,17.0192,17.0259,16.9992,16.9992,18100.0
2010-06-10 12:05:00,25.45,25.45,25.38,25.38,29400.0,16.9992,16.9992,16.9524,16.9524,29400.0
2010-06-10 12:10:00,25.39,25.39,25.36,25.37,14500.0,16.9591,16.9591,16.9391,16.9457,14500.0
2010-06-10 12:15:00,25.37,25.38,25.32,25.36,75200.0,16.9457,16.9524,16.9123,16.9391,75200.0
2010-06-10 12:20:00,25.36,25.43,25.35,25.4,95800.0,16.9391,16.9858,16.9324,16.9658,95800.0
2010-06-10 12:25:00,25.38,25.41,25.37,25.4,78800.0,16.9524,16.9725,16.9457,16.9658,78800.0
2010-06-10 12:30:00,25.4,25.42,25.37,25.37,26500.0,16.9658,16.9791,16.9457,16.9457,26500.0
2010-06-10 12:35:00,25.37,25.39,25.35,25.36,20500.0,16.9457,16.9591,16.9324,16.9391,20500.0
2010-06-10 12:40:00,25.36,25.37,25.32,25.33,13100.0,16.9391,16.9457,16.9123,16.919,13100.0
2010-06-10 12:45:00,25.33,25.33,25.31,25.33,18700.0,16.919,16.919,16.9057,16.919,18700.0
2010-06-10 12:50:00,25.32,25.35,25.32,25.34,16400.0,16.9123,16.9324,16.9123,16.9257,16400.0
2010-06-10 12:55:00,25.35,25.35,25.33,25.34,15700.0,16.9324,16.9324,16.919,16.9257,15700.0
2010-06-10 13:00:00,25.34,25.34,25.3,25.31,18500.0,16.9257,16.9257,16.899,16.9057,18500.0
2010-06-10 13:05:00,25.3,25.33,25.3,25.33,24700.0,16.899,16.919,16.899,16.919,24700.0
2010-06-10 13:10:00,25.33,25.38,25.32,25.37,19900.0,16.919,16.9524,16.9123,16.9457,19900.0
2010-06-10 13:15:00,25.37,25.37,25.32,25.33,16900.0,16.9457,16.9457,16.9123,16.919,16900.0
2010-06-10 13:20:00,25.34,25.37,25.33,25.36,25300.0,16.9257,16.9457,16.919,16.9391,25300.0
2010-06-10 13:25:00,25.36,25.42,25.35,25.4,38100.0,16.9391,16.9791,16.9324,16.9658,38100.0
2010-06-10 13:30:00,25.41,25.44,25.4,25.44,26800.0,16.9725,16.9925,16.9658,16.9925,26800.0
2010-06-10 13:35:00,25.44,25.44,25.39,25.4,17800.0,16.9925,16.9925,16.9591,16.9658,17800.0
2010-06-10 13:40:00,25.4,25.41,25.37,25.37,26300.0,16.9658,16.9725,16.9457,16.9457,26300.0
2010-06-10 13:45:00,25.37,25.42,25.37,25.42,19900.0,16.9457,16.9791,16.9457,16.9791,19900.0
2010-06-10 13:50:00,25.42,25.44,25.42,25.42,26900.0,16.9791,16.9925,16.9791,16.9791,26900.0
2010-06-10 13:55:00,25.42,25.42,25.39,25.39,17000.0,16.9791,16.9791,16.9591,16.9591,17000.0
2010-06-10 14:00:00,25.39,25.39,25.36,25.37,33300.0,16.9591,16.9591,16.9391,16.9457,33300.0
2010-06-10 14:05:00,25.36,25.36,25.31,25.31,15500.0,16.9391,16.9391,16.9057,16.9057,15500.0
2010-06-10 14:10:00,25.32,25.32,25.31,25.32,7100.0,16.9123,16.9123,16.9057,16.9123,7100.0
2010-06-10 14:15:00,25.32,25.37,25.32,25.36,24300.0,16.9123,16.9457,16.9123,16.9391,24300.0
2010-06-10 14:20:00,25.37,25.38,25.36,25.37,14700.0,16.9457,16.9524,16.9391,16.9457,14700.0
2010-06-10 14:25:00,25.38,25.38,25.33,25.33,23500.0,16.9524,16.9524,16.919,16.919,23500.0
2010-06-10 14:30:00,25.33,25.36,25.33,25.33,20000.0,16.919,16.9391,16.919,16.919,20000.0
2010-06-10 14:35:00,25.34,25.4,25.33,25.39,34000.0,16.9257,16.9658,16.919,16.9591,34000.0
2010-06-10 14:40:00,25.39,25.46,25.39,25.46,21800.0,16.9591,17.0059,16.9591,17.0059,21800.0
2010-06-10 14:45:00,25.46,25.46,25.42,25.44,34500.0,17.0059,17.0059,16.9791,16.9925,34500.0
2010-06-10 14:50:00,25.44,25.45,25.43,25.43,15900.0,16.9925,16.9992,16.9858,16.9858,15900.0
2010-06-10 14:55:00,25.43,25.44,25.42,25.43,25200.0,16.9858,16.9925,16.9791,16.9858,25200.0
2010-06-10 15:00:00,25.43,25.46,25.36,25.36,57600.0,16.9858,17.0059,16.9391,16.9391,57600.0
2010-06-10 15:05:00,25.37,25.41,25.36,25.41,47100.0,16.9457,16.9725,16.9391,16.9725,47100.0
2010-06-10 15:10:00,25.4,25.4,25.36,25.38,38100.0,16.9658,16.9658,16.9391,16.9524,38100.0
2010-06-10 15:15:00,25.38,25.45,25.36,25.45,53400.0,16.9524,16.9992,16.9391,16.9992,53400.0
2010-06-10 15:20:00,25.45,25.5,25.44,25.47,76400.0,16.9992,17.0326,16.9925,17.0125,76400.0
2010-06-10 15:25:00,25.47,25.47,25.4,25.42,48000.0,17.0125,17.0125,16.9658,16.9791,48000.0
2010-06-10 15:30:00,25.41,25.45,25.4,25.4,126600.0,16.9725,16.9992,16.9658,16.9658,126600.0
2010-06-10 15:35:00,25.41,25.41,25.35,25.35,106900.0,16.9725,16.9725,16.9324,16.9324,106900.0
2010-06-10 15:40:00,25.36,25.39,25.35,25.37,114300.0,16.9391,16.9591,16.9324,16.9457,114300.0
2010-06-10 15:45:00,25.37,25.37,25.34,25.35,198100.0,16.9457,16.9457,16.9257,16.9324,198100.0
2010-06-10 15:50:00,25.35,25.41,25.35,25.39,256000.0,16.9324,16.9725,16.9324,16.9591,256000.0
2010-06-10 15:55:00,25.4,25.4,25.38,25.39,408600.0,16.9658,16.9658,16.9524,16.9591,408600.0
2010-06-11 09:30:00,25.19,25.32,25.02,25.06,81200.0,16.8255,16.9123,16.712,16.7387,81200.0
2010-06-11 09:35:00,25.05,25.07,25.01,25.03,48200.0,16.732,16.7454,16.7053,16.7186,48200.0
2010-06-11 09:40:00,25.05,25.11,25.03,25.09,72500.0,16.732,16.7721,16.7186,16.7587,72500.0
2010-06-11 09:45:00,25.09,25.18,25.08,25.16,87400.0,16.7587,16.8188,16.752,16.8055,87400.0
2010-06-11 09:50:00,25.17,25.18,25.16,25.17,34800.0,16.8122,16.8188,16.8055,16.8122,34800.0
2010-06-11 09:55:00,25.17,25.2,25.11,25.12,74400.0,16.8122,16.8322,16.7721,16.7788,74400.0
2010-06-11 10:00:00,25.11,25.16,25.1,25.14,69400.0,16.7721,16.8055,16.7654,16.7921,69400.0
2010-06-11 10:05:00,25.14,25.23,25.11,25.22,41200.0,16.7921,16.8522,16.7721,16.8456,41200.0
2010-06-11 10:10:00,25.21,25.26,25.21,25.24,43300.0,16.8389,16.8723,16.8389,16.8589,43300.0
2010-06-11 10:15:00,25.25,25.26,25.24,25.24,34000.0,16.8656,16.8723,16.8589,16.8589,34000.0
2010-06-11 10:20:00,25.25,25.28,25.24,25.26,26400.0,16.8656,16.8856,16.8589,16.8723,26400.0
2010-06-11 10:25:00,25.26,25.26,25.24,25.25,8500.0,16.8723,16.8723,16.8589,16.8656,8500.0
2010-06-11 10:30:00,25.25,25.27,25.22,25.24,22200.0,16.8656,16.8789,16.8456,16.8589,22200.0
2010-06-11 10:35:00,25.23,25.25,25.18,25.18,81400.0,16.8522,16.8656,16.8188,16.8188,81400.0
2010-06-11 10:40:00,25.19,25.21,25.17,25.18,20500.0,16.8255,16.8389,16.8122,16.8188,20500.0
2010-06-11 10:45:00,25.19,25.19,25.15,25.16,36300.0,16.8255,16.8255,16.7988,16.8055,36300.0
2010-06-11 10:50:00,25.16,25.17,25.14,25.16,21800.0,16.8055,16.8122,16.7921,16.8055,21800.0
2010-06-11 10:55:00,25.16,25.17,25.11,25.16,69500.0,16.8055,16.8122,16.7721,16.8055,69500.0
2010-06-11 11:00:00,25.15,25.17,25.12,25.15,23200.0,16.7988,16.8122,16.7788,16.7988,23200.0
2010-06-11 11:05:00,25.14,25.15,25.1,25.12,26300.0,16.7921,16.7988,16.7654,16.7788,26300.0
2010-06-11 11:10:00,25.11,25.13,25.08,25.09,37600.0,16.7721,16.7854,16.752,16.7587,37600.0
2010-06-11 11:15:00,25.09,25.11,25.06,25.11,19300.0,16.7587,16.7721,16.7387,16.7721,19300.0
2010-06-11 11:20:00,25.12,25.12,25.11,25.12,16200.0,16.7788,16.7788,16.7721,16.7788,16200.0
2010-06-11 11:25:00,25.11,25.15,25.11,25.15,26900.0,16.7721,16.7988,16.7721,16.7988,26900.0
2010-06-11 11:30:00,25.14,25.23,25.14,25.23,67700.0,16.7921,16.8522,16.7921,16.8522,67700.0
2010-06-11 11:35:00,25.23,25.24,25.16,25.2,124800.0,16.8522,16.8589,16.8055,16.8322,124800.0
2010-06-11 11:40:00,25.2,25.2,25.18,25.19,23400.0,16.8322,16.8322,16.8188,16.8255,23400.0
2010-06-11 11:45:00,25.19,25.2,25.18,25.2,15500.0,16.8255,16.8322,16.8188,16.8322,15500.0
2010-06-11 11:50:00,25.2,25.24,25.19,25.24,18800.0,16.8322,16.8589,16.8255,16.8589,18800.0
2010-06-11 11:55:00,25.24,25.28,25.24,25.27,43300.0,16.8589,16.8856,16.8589,16.8789,43300.0
2010-06-11 12:00:00,25.28,25.31,25.27,25.31,43000.0,16.8856,16.9057,16.8789,16.9057,43000.0
2010-06-11 12:05:00,25.3,25.32,25.3,25.32,28000.0,16.899,16.9123,16.899,16.9123,28000.0
2010-06-11 12:10:00,25.32,25.33,25.31,25.32,51900.0,16.9123,16.919,16.9057,16.9123,51900.0
2010-06-11 12:15:00,25.33,25.34,25.31,25.32,25600.0,16.919,16.9257,16.9057,16.9123,25600.0
2010-06-11 12:20:00,25.33,25.33,25.31,25.32,36200.0,16.919,16.919,16.9057,16.9123,36200.0
2010-06-11 12:25:00,25.32,25.33,25.31,25.33,25100.0,16.9123,16.919,16.9057,16.919,25100.0
2010-06-11 12:30:00,25.33,25.34,25.31,25.34,28000.0,16.919,16.9257,16.9057,16.9257,28000.0
2010-06-11 12:35:00,25.34,25.36,25.33,25.35,39400.0,16.9257,16.9391,16.919,16.9324,39400.0
2010-06-11 12:40:00,25.35,25.45,25.35,25.43,129200.0,16.9324,16.9992,16.9324,16.9858,129200.0
2010-06-11 12:45:00,25.43,25.48,25.43,25.48,40700.0,16.9858,17.0192,16.9858,17.0192,40700.0
2010-06-11 12:50:00,25.47,25.49,25.45,25.48,71000.0,17.0125,17.0259,16.9992,17.0192,71000.0
2010-06-11 12:55:00,25.48,25.48,25.44,25.46,86500.0,17.0192,17.0192,16.9925,17.0059,86500.0
2010-06-11 13:00:00,25.46,25.51,25.45,25.46,48800.0,17.0059,17.0393,16.9992,17.0059,48800.0
2010-06-11 13:05:00,25.46,25.54,25.46,25.53,53700.0,17.0059,17.0593,17.0059,17.0526,53700.0
2010-06-11 13:10:00,25.53,25.53,25.49,25.5,40700.0,17.0526,17.0526,17.0259,17.0326,40700.0
2010-06-11 13:15:00,25.49,25.5,25.48,25.48,14700.0,17.0259,17.0326,17.0192,17.0192,14700.0
2010-06-11 13:20:00,25.48,25.49,25.47,25.47,37600.0,17.0192,17.0259,17.0125,17.0125,37600.0
2010-06-11 13:25:00,25.47,25.48,25.47,25.47,10700.0,17.0125,17.0192,17.0125,17.0125,10700.0
2010-06-11 13:30:00,25.48,25.49,25.47,25.48,29600.0,17.0192,17.0259,17.0125,17.0192,29600.0
2010-06-11 13:35:00,25.48,25.55,25.48,25.54,98300.0,17.0192,17.066,17.0192,17.0593,98300.0
2010-06-11 13:40:00,25.54,25.54,25.52,25.53,56900.0,17.0593,17.0593,17.0459,17.0526,56900.0
2010-06-11 13:45:00,25.54,25.54,25.52,25.54,69000.0,17.0593,17.0593,17.0459,17.0593,69000.0
2010-06-11 13:50:00,25.54,25.54,25.52,25.52,27100.0,17.0593,17.0593,17.0459,17.0459,27100.0
2010-06-11 13:55:00,25.52,25.53,25.52,25.52,22800.0,17.0459,17.0526,17.0459,17.0459,22800.0
2010-06-11 14:00:00,25.52,25.6,25.51,25.6,103400.0,17.0459,17.0994,17.0393,17.0994,103400.0
2010-06-11 14:05:00,25.6,25.6,25.57,25.58,36800.0,17.0994,17.0994,17.0793,17.086,36800.0
2010-06-11 14:10:00,25.59,25.59,25.55,25.56,16600.0,17.0927,17.0927,17.066,17.0727,16600.0
2010-06-11 14:15:00,25.55,25.57,25.54,25.56,82200.0,17.066,17.0793,17.0593,17.0727,82200.0
2010-06-11 14:20:00,25.57,25.57,25.54,25.55,40300.0,17.0793,17.0793,17.0593,17.066,40300.0
2010-06-11 14:25:00,25.55,25.55,25.53,25.54,13900.0,17.066,17.066,17.0526,17.0593,13900.0
2010-06-11 14:30:00,25.53,25.54,25.53,25.53,20000.0,17.0526,17.0593,17.0526,17.0526,20000.0
2010-06-11 14:35:00,25.53,25.54,25.53,25.53,19000.0,17.0526,17.0593,17.0526,17.0526,19000.0
2010-06-11 14:40:00,25.53,25.56,25.53,25.56,45900.0,17.0526,17.0727,17.0526,17.0727,45900.0
2010-06-11 14:45:00,25.56,25.59,25.56,25.59,50400.0,17.0727,17.0927,17.0727,17.0927,50400.0
2010-06-11 14:50:00,25.59,25.6,25.56,25.56,47700.0,17.0927,17.0994,17.0727,17.0727,47700.0
2010-06-11 14:55:00,25.56,25.56,25.55,25.56,9100.0,17.0727,17.0727,17.066,17.0727,9100.0
2010-06-11 15:00:00,25.55,25.58,25.55,25.58,44900.0,17.066,17.086,17.066,17.086,44900.0
2010-06-11 15:05:00,25.58,25.58,25.52,25.53,35800.0,17.086,17.086,17.0459,17.0526,35800.0
2010-06-11 15:10:00,25.52,25.53,25.5,25.51,39500.0,17.0459,17.0526,17.0326,17.0393,39500.0
2010-06-11 15:15:00,25.51,25.53,25.5,25.51,80300.0,17.0393,17.0526,17.0326,17.0393,80300.0
2010-06-11 15:20:00,25.5,25.51,25.5,25.5,18900.0,17.0326,17.0393,17.0326,17.0326,18900.0
2010-06-11 15:25:00,25.51,25.55,25.5,25.52,39300.0,17.0393,17.066,17.0326,17.0459,39300.0
2010-06-11 15:30:00,25.52,25.52,25.5,25.5,49400.0,17.0459,17.0459,17.0326,17.0326,49400.0
2010-06-11 15:35:00,25.51,25.54,25.5,25.53,123200.0,17.0393,17.0593,17.0326,17.0526,123200.0
2010-06-11 15:40:00,25.54,25.59,25.54,25.59,112100.0,17.0593,17.0927,17.0593,17.0927,112100.0
2010-06-11 15:45:00,25.58,25.65,25.57,25.63,129700.0,17.086,17.1328,17.0793,17.1194,129700.0
2010-06-11 15:50:00,25.64,25.64,25.6,25.64,104300.0,17.1261,17.1261,17.0994,17.1261,104300.0
2010-06-11 15:55:00,25.63,25.66,25.62,25.64,238400.0,17.1194,17.1394,17.1127,17.1261,238400.0
2010-06-14 09:30:00,25.74,25.79,25.71,25.76,77000.0,17.1929,17.2263,17.1728,17.2062,77000.0
2010-06-14 09:35:00,25.77,25.91,25.76,25.88,74200.0,17.2129,17.3064,17.2062,17.2864,74200.0
2010-06-14 09:40:00,25.88,25.9,25.74,25.75,89200.0,17.2864,17.2998,17.1929,17.1996,89200.0
2010-06-14 09:45:00,25.75,25.75,25.66,25.68,57600.0,17.1996,17.1996,17.1394,17.1528,57600.0
2010-06-14 09:50:00,25.67,25.69,25.64,25.66,60700.0,17.1461,17.1595,17.1261,17.1394,60700.0
2010-06-14 09:55:00,25.65,25.69,25.65,25.69,26200.0,17.1328,17.1595,17.1328,17.1595,26200.0
2010-06-14 10:00:00,25.69,25.71,25.68,25.69,31000.0,17.1595,17.1728,17.1528,17.1595,31000.0
2010-06-14 10:05:00,25.68,25.69,25.67,25.68,18200.0,17.1528,17.1595,17.1461,17.1528,18200.0
2010-06-14 10:10:00,25.69,25.8,25.67,25.74,71000.0,17.1595,17.233,17.1461,17.1929,71000.0
2010-06-14 10:15:00,25.74,25.8,25.74,25.76,48800.0,17.1929,17.233,17.1929,17.2062,48800.0
2010-06-14 10:20:00,25.77,25.85,25.76,25.85,104700.0,17.2129,17.2664,17.2062,17.2664,104700.0
2010-06-14 10:25:00,25.85,25.85,25.76,25.82,52100.0,17.2664,17.2664,17.2062,17.2463,52100.0
2010-06-14 10:30:00,25.83,25.86,25.79,25.8,36900.0,17.253,17.273,17.2263,17.233,36900.0
2010-06-14 10:35:00,25.8,25.81,25.79,25.8,24800.0,17.233,17.2396,17.2263,17.233,24800.0
2010-06-14 10:40:00,25.8,25.81,25.74,25.74,22700.0,17.233,17.2396,17.1929,17.1929,22700.0
2010-06-14 10:45:00,25.74,25.81,25.74,25.8,22700.0,17.1929,17.2396,17.1929,17.233,22700.0
2010-06-14 10:50:00,25.8,25.82,25.78,25.79,107100.0,17.233,17.2463,17.2196,17.2263,107100.0
2010-06-14 10:55:00,25.78,25.84,25.78,25.84,18300.0,17.2196,17.2597,17.2196,17.2597,18300.0
2010-06-14 11:00:00,25.83,25.85,25.82,25.85,30700.0,17.253,17.2664,17.2463,17.2664,30700.0
2010-06-14 11:05:00,25.85,25.88,25.84,25.88,33800.0,17.2664,17.2864,17.2597,17.2864,33800.0
2010-06-14 11:10:00,25.88,25.88,25.82,25.85,134600.0,17.2864,17.2864,17.2463,17.2664,134600.0
2010-06-14 11:15:00,25.84,25.86,25.8,25.85,79900.0,17.2597,17.273,17.233,17.2664,79900.0
2010-06-14 11:20:00,25.86,25.91,25.83,25.9,160900.0,17.273,17.3064,17.253,17.2998,160900.0
2010-06-14 11:25:00,25.9,25.9,25.84,25.84,22000.0,17.2998,17.2998,17.2597,17.2597,22000.0
2010-06-14 11:30:00,25.84,25.86,25.84,25.85,29200.0,17.2597,17.273,17.2597,17.2664,29200.0
2010-06-14 11:35:00,25.86,25.86,25.82,25.82,11500.0,17.273,17.273,17.2463,17.2463,11500.0
2010-06-14 11:40:00,25.83,25.83,25.79,25.8,23300.0,17.253,17.253,17.2263,17.233,23300.0
2010-06-14 11:45:00,25.79,25.81,25.79,25.79,17600.0,17.2263,17.2396,17.2263,17.2263,17600.0
2010-06-14 11:50:00,25.8,25.81,25.79,25.81,7600.0,17.233,17.2396,17.2263,17.2396,7600.0
2010-06-14 11:55:00,25.81,25.83,25.81,25.82,19800.0,17.2396,17.253,17.2396,17.2463,19800.0
2010-06-14 12:00:00,25.81,25.84,25.81,25.83,23900.0,17.2396,17.2597,17.2396,17.253,23900.0
2010-06-14 12:05:00,25.83,25.83,25.81,25.82,13700.0,17.253,17.253,17.2396,17.2463,13700.0
2010-06-14 12:10:00,25.82,25.83,25.8,25.82,19100.0,17.2463,17.253,17.233,17.2463,19100.0
2010-06-14 12:15:00,25.82,25.83,25.82,25.82,6600.0,17.2463,17.253,17.2463,17.2463,6600.0
2010-06-14 12:20:00,25.82,25.85,25.82,25.84,13100.0,17.2463,17.2664,17.2463,17.2597,13100.0
2010-06-14 12:25:00,25.84,25.85,25.82,25.83,22700.0,17.2597,17.2664,17.2463,17.253,22700.0
2010-06-14 12:30:00,25.83,25.84,25.82,25.82,31700.0,17.253,17.2597,17.2463,17.2463,31700.0
2010-06-14 12:35:00,25.83,25.83,25.8,25.8,9600.0,17.253,17.253,17.233,17.233,9600.0
2010-06-14 12:40:00,25.8,25.8,25.79,25.8,12000.0,17.233,17.233,17.2263,17.233,12000.0
2010-06-14 12:45:00,25.8,25.81,25.77,25.77,25300.0,17.233,17.2396,17.2129,17.2129,25300.0
2010-06-14 12:50:00,25.77,25.8,25.77,25.8,25600.0,17.2129,17.233,17.2129,17.233,25600.0
2010-06-14 12:55:00,25.8,25.8,25.74,25.74,61600.0,17.233,17.233,17.1929,17.1929,61600.0
2010-06-14 13:00:00,25.75,25.8,25.74,25.8,21600.0,17.1996,17.233,17.1929,17.233,21600.0
2010-06-14 13:05:00,25.8,25.82,25.72,25.76,60900.0,17.233,17.2463,17.1795,17.2062,60900.0
2010-06-14 13:10:00,25.76,25.78,25.73,25.76,19300.0,17.2062,17.2196,17.1862,17.2062,19300.0
2010-06-14 13:15:00,25.77,25.79,25.76,25.79,11000.0,17.2129,17.2263,17.2062,17.2263,11000.0
2010-06-14 13:20:00,25.79,25.81,25.78,25.8,10500.0,17.2263,17.2396,17.2196,17.233,10500.0
2010-06-14 13:25:00,25.8,25.8,25.79,25.8,3800.0,17.233,17.233,17.2263,17.233,3800.0
2010-06-14 13:30:00,25.79,25.8,25.79,25.79,2300.0,17.2263,17.233,17.2263,17.2263,2300.0
2010-06-14 13:35:00,25.8,25.83,25.8,25.82,20600.0,17.233,17.253,17.233,17.2463,20600.0
2010-06-14 13:40:00,25.83,25.84,25.82,25.83,4800.0,17.253,17.2597,17.2463,17.253,4800.0
2010-06-14 13:45:00,25.84,25.85,25.81,25.81,11000.0,17.2597,17.2664,17.2396,17.2396,11000.0
2010-06-14 13:50:00,25.8,25.81,25.79,25.79,10200.0,17.233,17.2396,17.2263,17.2263,10200.0
2010-06-14 13:55:00,25.78,25.8,25.74,25.74,18400.0,17.2196,17.233,17.1929,17.1929,18400.0
2010-06-14 14:00:00,25.74,25.75,25.71,25.72,37700.0,17.1929,17.1996,17.1728,17.1795,37700.0
2010-06-14 14:05:00,25.72,25.75,25.72,25.74,16900.0,17.1795,17.1996,17.1795,17.1929,16900.0
2010-06-14 14:10:00,25.74,25.77,25.74,25.77,13800.0,17.1929,17.2129,17.1929,17.2129,13800.0
2010-06-14 14:15:00,25.77,25.78,25.7,25.75,27100.0,17.2129,17.2196,17.1662,17.1996,27100.0
2010-06-14 14:20:00,25.74,25.75,25.71,25.75,19000.0,17.1929,17.1996,17.1728,17.1996,19000.0
2010-06-14 14:25:00,25.75,25.77,25.74,25.77,14200.0,17.1996,17.2129,17.1929,17.2129,14200.0
2010-06-14 14:30:00,25.77,25.77,25.7,25.72,38100.0,17.2129,17.2129,17.1662,17.1795,38100.0
2010-06-14 14:35:00,25.73,25.74,25.7,25.7,27800.0,17.1862,17.1929,17.1662,17.1662,27800.0
2010-06-14 14:40:00,25.69,25.7,25.67,25.7,19200.0,17.1595,17.1662,17.1461,17.1662,19200.0
2010-06-14 14:45:00,25.7,25.73,25.69,25.73,21400.0,17.1662,17.1862,17.1595,17.1862,21400.0
2010-06-14 14:50:00,25.72,25.78,25.72,25.76,18300.0,17.1795,17.2196,17.1795,17.2062,18300.0
2010-06-14 14:55:00,25.75,25.76,25.73,25.74,46500.0,17.1996,17.2062,17.1862,17.1929,46500.0
2010-06-14 15:00:00,25.74,25.75,25.72,25.72,19900.0,17.1929,17.1996,17.1795,17.1795,19900.0
2010-06-14 15:05:00,25.73,25.76,25.7,25.76,29500.0,17.1862,17.2062,17.1662,17.2062,29500.0
2010-06-14 15:10:00,25.76,25.76,25.73,25.74,9100.0,17.2062,17.2062,17.1862,17.1929,9100.0
2010-06-14 15:15:00,25.75,25.77,25.74,25.76,24400.0,17.1996,17.2129,17.1929,17.2062,24400.0
2010-06-14 15:20:00,25.75,25.75,25.71,25.71,17400.0,17.1996,17.1996,17.1728,17.1728,17400.0
2010-06-14 15:25:00,25.71,25.72,25.68,25.7,50400.0,17.1728,17.1795,17.1528,17.1662,50400.0
2010-06-14 15:30:00,25.7,25.7,25.65,25.66,30600.0,17.1662,17.1662,17.1328,17.1394,30600.0
2010-06-14 15:35:00,25.65,25.66,25.64,25.65,38900.0,17.1328,17.1394,17.1261,17.1328,38900.0
2010-06-14 15:40:00,25.66,25.67,25.65,25.67,40400.0,17.1394,17.1461,17.1328,17.1461,40400.0
2010-06-14 15:45:00,25.67,25.7,25.67,25.68,103800.0,17.1461,17.1662,17.1461,17.1528,103800.0
2010-06-14 15:50:00,25.67,25.68,25.61,25.64,81200.0,17.1461,17.1528,17.106,17.1261,81200.0
2010-06-14 15:55:00,25.64,25.66,25.63,25.65,145400.0,17.1261,17.1394,17.1194,17.1328,145400.0
2010-06-15 09:30:00,25.86,26.0,25.85,25.95,96700.0,17.273,17.3665,17.2664,17.3331,96700.0
2010-06-15 09:35:00,25.96,26.26,25.8,26.1,238600.0,17.3398,17.5402,17.233,17.4333,238600.0
2010-06-15 09:40:00,26.11,26.11,26.01,26.08,89200.0,17.44,17.44,17.3732,17.42,89200.0
2010-06-15 09:45:00,26.08,26.13,26.06,26.1,51200.0,17.42,17.4534,17.4066,17.4333,51200.0
2010-06-15 09:50:00,26.1,26.25,26.1,26.25,160100.0,17.4333,17.5335,17.4333,17.5335,160100.0
2010-06-15 09:55:00,26.24,26.31,26.24,26.29,75800.0,17.5269,17.5736,17.5269,17.5603,75800.0
2010-06-15 10:00:00,26.28,26.29,26.21,26.24,60400.0,17.5536,17.5603,17.5068,17.5269,60400.0
2010-06-15 10:05:00,26.25,26.25,26.19,26.19,71000.0,17.5335,17.5335,17.4935,17.4935,71000.0
2010-06-15 10:10:00,26.18,26.19,26.15,26.18,50100.0,17.4868,17.4935,17.4667,17.4868,50100.0
2010-06-15 10:15:00,26.18,26.2,26.16,26.19,46300.0,17.4868,17.5001,17.4734,17.4935,46300.0
2010-06-15 10:20:00,26.19,26.22,26.18,26.21,56700.0,17.4935,17.5135,17.4868,17.5068,56700.0
2010-06-15 10:25:00,26.22,26.22,26.19,26.19,41800.0,17.5135,17.5135,17.4935,17.4935,41800.0
2010-06-15 10:30:00,26.19,26.19,26.1,26.11,118900.0,17.4935,17.4935,17.4333,17.44,118900.0
2010-06-15 10:35:00,26.11,26.12,26.1,26.1,48400.0,17.44,17.4467,17.4333,17.4333,48400.0
2010-06-15 10:40:00,26.11,26.11,26.05,26.1,64200.0,17.44,17.44,17.3999,17.4333,64200.0
2010-06-15 10:45:00,26.11,26.14,26.1,26.14,36600.0,17.44,17.4601,17.4333,17.4601,36600.0
2010-06-15 10:50:00,26.15,26.15,26.12,26.15,22400.0,17.4667,17.4667,17.4467,17.4667,22400.0
2010-06-15 10:55:00,26.14,26.17,26.14,26.17,17800.0,17.4601,17.4801,17.4601,17.4801,17800.0
2010-06-15 11:00:00,26.17,26.21,26.16,26.21,107300.0,17.4801,17.5068,17.4734,17.5068,107300.0
2010-06-15 11:05:00,26.21,26.21,26.15,26.15,35700.0,17.5068,17.5068,17.4667,17.4667,35700.0
2010-06-15 11:10:00,26.15,26.16,26.06,26.07,78800.0,17.4667,17.4734,17.4066,17.4133,78800.0
2010-06-15 11:15:00,26.07,26.16,26.07,26.13,171000.0,17.4133,17.4734,17.4133,17.4534,171000.0
2010-06-15 11:20:00,26.13,26.2,26.13,26.19,45900.0,17.4534,17.5001,17.4534,17.4935,45900.0
2010-06-15 11:25:00,26.19,26.23,26.18,26.22,44800.0,17.4935,17.5202,17.4868,17.5135,44800.0
2010-06-15 11:30:00,26.21,26.23,26.2,26.2,31800.0,17.5068,17.5202,17.5001,17.5001,31800.0
2010-06-15 11:35:00,26.2,26.23,26.2,26.23,18500.0,17.5001,17.5202,17.5001,17.5202,18500.0
2010-06-15 11:40:00,26.24,26.29,26.24,26.27,74500.0,17.5269,17.5603,17.5269,17.5469,74500.0
2010-06-15 11:45:00,26.27,26.28,26.27,26.27,37500.0,17.5469,17.5536,17.5469,17.5469,37500.0
2010-06-15 11:50:00,26.26,26.35,26.25,26.33,88200.0,17.5402,17.6003,17.5335,17.587,88200.0
2010-06-15 11:55:00,26.34,26.35,26.32,26.32,48500.0,17.5936,17.6003,17.5803,17.5803,48500.0
2010-06-15 12:00:00,26.33,26.37,26.32,26.35,59300.0,17.587,17.6137,17.5803,17.6003,59300.0
2010-06-15 12:05:00,26.35,26.4,26.33,26.4,97300.0,17.6003,17.6337,17.587,17.6337,97300.0
2010-06-15 12:10:00,26.4,26.42,26.37,26.4,72700.0,17.6337,17.6471,17.6137,17.6337,72700.0
2010-06-15 12:15:00,26.4,26.41,26.38,26.39,30900.0,17.6337,17.6404,17.6204,17.627,30900.0
2010-06-15 12:20:00,26.4,26.41,26.34,26.34,54400.0,17.6337,17.6404,17.5936,17.5936,54400.0
2010-06-15 12:25:00,26.34,26.42,26.32,26.41,111000.0,17.5936,17.6471,17.5803,17.6404,111000.0
2010-06-15 12:30:00,26.41,26.44,26.41,26.44,81400.0,17.6404,17.6604,17.6404,17.6604,81400.0
2010-06-15 12:35:00,26.43,26.47,26.43,26.47,80600.0,17.6538,17.6805,17.6538,17.6805,80600.0
2010-06-15 12:40:00,26.47,26.48,26.44,26.48,61600.0,17.6805,17.6872,17.6604,17.6872,61600.0
2010-06-15 12:45:00,26.47,26.5,26.47,26.48,71000.0,17.6805,17.7005,17.6805,17.6872,71000.0
2010-06-15 12:50:00,26.49,26.5,26.45,26.46,29900.0,17.6938,17.7005,17.6671,17.6738,29900.0
2010-06-15 12:55:00,26.45,26.45,26.41,26.45,47100.0,17.6671,17.6671,17.6404,17.6671,47100.0
2010-06-15 13:00:00,26.45,26.48,26.44,26.44,65400.0,17.6671,17.6872,17.6604,17.6604,65400.0
2010-06-15 13:05:00,26.44,26.45,26.39,26.39,24600.0,17.6604,17.6671,17.627,17.627,24600.0
2010-06-15 13:10:00,26.39,26.41,26.39,26.41,19500.0,17.627,17.6404,17.627,17.6404,19500.0
2010-06-15 13:15:00,26.41,26.49,26.41,26.49,30800.0,17.6404,17.6938,17.6404,17.6938,30800.0
2010-06-15 13:20:00,26.49,26.5,26.46,26.46,30500.0,17.6938,17.7005,17.6738,17.6738,30500.0
2010-06-15 13:25:00,26.46,26.48,26.45,26.48,73100.0,17.6738,17.6872,17.6671,17.6872,73100.0
2010-06-15 13:30:00,26.47,26.48,26.47,26.47,24900.0,17.6805,17.6872,17.6805,17.6805,24900.0
2010-06-15 13:35:00,26.47,26.5,26.47,26.49,53400.0,17.6805,17.7005,17.6805,17.6938,53400.0
2010-06-15 13:40:00,26.5,26.53,26.49,26.52,58000.0,17.7005,17.7206,17.6938,17.7139,58000.0
2010-06-15 13:45:00,26.52,26.53,26.51,26.51,35500.0,17.7139,17.7206,17.7072,17.7072,35500.0
2010-06-15 13:50:00,26.52,26.53,26.52,26.52,21400.0,17.7139,17.7206,17.7139,17.7139,21400.0
2010-06-15 13:55:00,26.53,26.55,26.52,26.54,21000.0,17.7206,17.7339,17.7139,17.7272,21000.0
2010-06-15 14:00:00,26.54,26.58,26.53,26.57,69000.0,17.7272,17.754,17.7206,17.7473,69000.0
2010-06-15 14:05:00,26.57,26.63,26.57,26.63,79300.0,17.7473,17.7874,17.7473,17.7874,79300.0
2010-06-15 14:10:00,26.63,26.63,26.59,26.62,126700.0,17.7874,17.7874,17.7606,17.7807,126700.0
2010-06-15 14:15:00,26.62,26.69,26.61,26.69,78900.0,17.7807,17.8274,17.774,17.8274,78900.0
2010-06-15 14:20:00,26.69,26.69,26.68,26.69,40700.0,17.8274,17.8274,17.8207,17.8274,40700.0
2010-06-15 14:25:00,26.68,26.69,26.63,26.63,79000.0,17.8207,17.8274,17.7874,17.7874,79000.0
2010-06-15 14:30:00,26.63,26.64,26.63,26.63,16600.0,17.7874,17.794,17.7874,17.7874,16600.0
2010-06-15 14:35:00,26.63,26.68,26.63,26.67,177600.0,17.7874,17.8207,17.7874,17.8141,177600.0
2010-06-15 14:40:00,26.67,26.69,26.66,26.68,68800.0,17.8141,17.8274,17.8074,17.8207,68800.0
2010-06-15 14:45:00,26.67,26.68,26.67,26.68,49100.0,17.8141,17.8207,17.8141,17.8207,49100.0
2010-06-15 14:50:00,26.68,26.68,26.67,26.67,44800.0,17.8207,17.8207,17.8141,17.8141,44800.0
2010-06-15 14:55:00,26.68,26.68,26.63,26.63,64400.0,17.8207,17.8207,17.7874,17.7874,64400.0
2010-06-15 15:00:00,26.63,26.64,26.6,26.6,98800.0,17.7874,17.794,17.7673,17.7673,98800.0
2010-06-15 15:05:00,26.6,26.62,26.59,26.61,51700.0,17.7673,17.7807,17.7606,17.774,51700.0
2010-06-15 15:10:00,26.62,26.62,26.61,26.61,49600.0,17.7807,17.7807,17.774,17.774,49600.0
2010-06-15 15:15:00,26.61,26.66,26.61,26.66,96800.0,17.774,17.8074,17.774,17.8074,96800.0
2010-06-15 15:20:00,26.65,26.68,26.65,26.68,59000.0,17.8007,17.8207,17.8007,17.8207,59000.0
2010-06-15 15:25:00,26.68,26.69,26.67,26.68,82400.0,17.8207,17.8274,17.8141,17.8207,82400.0
2010-06-15 15:30:00,26.69,26.69,26.65,26.65,149300.0,17.8274,17.8274,17.8007,17.8007,149300.0
2010-06-15 15:35:00,26.65,26.67,26.64,26.66,149100.0,17.8007,17.8141,17.794,17.8074,149100.0
2010-06-15 15:40:00,26.67,26.67,26.66,26.66,100900.0,17.8141,17.8141,17.8074,17.8074,100900.0
2010-06-15 15:45:00,26.66,26.68,26.64,26.67,211300.0,17.8074,17.8207,17.794,17.8141,211300.0
2010-06-15 15:50:00,26.68,26.72,26.67,26.71,214900.0,17.8207,17.8475,17.8141,17.8408,214900.0
2010-06-15 15:55:00,26.7,26.72,26.7,26.72,303300.0,17.8341,17.8475,17.8341,17.8475,303300.0
2010-06-16 09:30:00,26.54,26.68,26.46,26.62,198100.0,17.7272,17.8207,17.6738,17.7807,198100.0
2010-06-16 09:35:00,26.62,26.68,26.52,26.56,213400.0,17.7807,17.8207,17.7139,17.7406,213400.0
2010-06-16 09:40:00,26.56,26.58,26.55,26.58,71300.0,17.7406,17.754,17.7339,17.754,71300.0
2010-06-16 09:45:00,26.58,26.61,26.58,26.61,75000.0,17.754,17.774,17.754,17.774,75000.0
2010-06-16 09:50:00,26.6,26.61,26.58,26.6,65600.0,17.7673,17.774,17.754,17.7673,65600.0
2010-06-16 09:55:00,26.59,26.65,26.59,26.64,48400.0,17.7606,17.8007,17.7606,17.794,48400.0
2010-06-16 10:00:00,26.65,26.69,26.64,26.68,59600.0,17.8007,17.8274,17.794,17.8207,59600.0
2010-06-16 10:05:00,26.68,26.73,26.68,26.69,71300.0,17.8207,17.8541,17.8207,17.8274,71300.0
2010-06-16 10:10:00,26.69,26.7,26.66,26.69,39100.0,17.8274,17.8341,17.8074,17.8274,39100.0
2010-06-16 10:15:00,26.68,26.69,26.63,26.64,51400.0,17.8207,17.8274,17.7874,17.794,51400.0
2010-06-16 10:20:00,26.63,26.64,26.54,26.55,46000.0,17.7874,17.794,17.7272,17.7339,46000.0
2010-06-16 10:25:00,26.55,26.58,26.54,26.58,64400.0,17.7339,17.754,17.7272,17.754,64400.0
2010-06-16 10:30:00,26.57,26.61,26.57,26.6,71100.0,17.7473,17.774,17.7473,17.7673,71100.0
2010-06-16 10:35:00,26.59,26.62,26.59,26.6,37100.0,17.7606,17.7807,17.7606,17.7673,37100.0
2010-06-16 10:40:00,26.6,26.62,26.58,26.59,52200.0,17.7673,17.7807,17.754,17.7606,52200.0
2010-06-16 10:45:00,26.6,26.63,26.59,26.59,66200.0,17.7673,17.7874,17.7606,17.7606,66200.0
2010-06-16 10:50:00,26.6,26.61,26.58,26.58,31300.0,17.7673,17.774,17.754,17.754,31300.0
2010-06-16 10:55:00,26.58,26.61,26.58,26.6,40600.0,17.754,17.774,17.754,17.7673,40600.0
2010-06-16 11:00:00,26.6,26.61,26.56,26.59,70100.0,17.7673,17.774,17.7406,17.7606,70100.0
2010-06-16 11:05:00,26.58,26.61,26.57,26.57,43400.0,17.754,17.774,17.7473,17.7473,43400.0
2010-06-16 11:10:00,26.57,26.63,26.57,26.61,85700.0,17.7473,17.7874,17.7473,17.774,85700.0
2010-06-16 11:15:00,26.61,26.63,26.59,26.59,77700.0,17.774,17.7874,17.7606,17.7606,77700.0
2010-06-16 11:20:00,26.59,26.6,26.58,26.59,26700.0,17.7606,17.7673,17.754,17.7606,26700.0
2010-06-16 11:25:00,26.59,26.59,26.56,26.57,28500.0,17.7606,17.7606,17.7406,17.7473,28500.0
2010-06-16 11:30:00,26.57,26.57,26.53,26.53,74300.0,17.7473,17.7473,17.7206,17.7206,74300.0
2010-06-16 11:35:00,26.54,26.56,26.53,26.56,24000.0,17.7272,17.7406,17.7206,17.7406,24000.0
2010-06-16 11:40:00,26.56,26.57,26.55,26.57,29100.0,17.7406,17.7473,17.7339,17.7473,29100.0
2010-06-16 11:45:00,26.57,26.57,26.56,26.57,13700.0,17.7473,17.7473,17.7406,17.7473,13700.0
2010-06-16 11:50:00,26.56,26.59,26.56,26.58,21900.0,17.7406,17.7606,17.7406,17.754,21900.0
2010-06-16 11:55:00,26.59,26.6,26.58,26.6,11200.0,17.7606,17.7673,17.754,17.7673,11200.0
2010-06-16 12:00:00,26.6,26.63,26.59,26.62,66900.0,17.7673,17.7874,17.7606,17.7807,66900.0
2010-06-16 12:05:00,26.62,26.64,26.62,26.63,33300.0,17.7807,17.794,17.7807,17.7874,33300.0
2010-06-16 12:10:00,26.62,26.63,26.58,26.58,45600.0,17.7807,17.7874,17.754,17.754,45600.0
2010-06-16 12:15:00,26.59,26.6,26.59,26.6,20500.0,17.7606,17.7673,17.7606,17.7673,20500.0
2010-06-16 12:20:00,26.6,26.63,26.59,26.63,42600.0,17.7673,17.7874,17.7606,17.7874,42600.0
2010-06-16 12:25:00,26.63,26.65,26.62,26.64,94800.0,17.7874,17.8007,17.7807,17.794,94800.0
2010-06-16 12:30:00,26.64,26.66,26.6,26.6,155000.0,17.794,17.8074,17.7673,17.7673,155000.0
2010-06-16 12:35:00,26.61,26.64,26.6,26.62,48600.0,17.774,17.794,17.7673,17.7807,48600.0
2010-06-16 12:40:00,26.62,26.69,26.61,26.68,190300.0,17.7807,17.8274,17.774,17.8207,190300.0
2010-06-16 12:45:00,26.67,26.7,26.67,26.67,65800.0,17.8141,17.8341,17.8141,17.8141,65800.0
2010-06-16 12:50:00,26.67,26.68,26.62,26.62,57000.0,17.8141,17.8207,17.7807,17.7807,57000.0
2010-06-16 12:55:00,26.63,26.66,26.62,26.66,40000.0,17.7874,17.8074,17.7807,17.8074,40000.0
2010-06-16 13:00:00,26.66,26.66,26.63,26.63,23200.0,17.8074,17.8074,17.7874,17.7874,23200.0
2010-06-16 13:05:00,26.64,26.66,26.63,26.65,50900.0,17.794,17.8074,17.7874,17.8007,50900.0
2010-06-16 13:10:00,26.66,26.72,26.65,26.69,150600.0,17.8074,17.8475,17.8007,17.8274,150600.0
2010-06-16 13:15:00,26.69,26.7,26.68,26.7,32400.0,17.8274,17.8341,17.8207,17.8341,32400.0
2010-06-16 13:20:00,26.7,26.71,26.69,26.7,30200.0,17.8341,17.8408,17.8274,17.8341,30200.0
2010-06-16 13:25:00,26.7,26.71,26.69,26.71,38900.0,17.8341,17.8408,17.8274,17.8408,38900.0
2010-06-16 13:30:00,26.71,26.72,26.7,26.71,46200.0,17.8408,17.8475,17.8341,17.8408,46200.0
2010-06-16 13:35:00,26.71,26.72,26.67,26.67,230300.0,17.8408,17.8475,17.8141,17.8141,230300.0
2010-06-16 13:40:00,26.67,26.67,26.61,26.64,67800.0,17.8141,17.8141,17.774,17.794,67800.0
2010-06-16 13:45:00,26.64,26.66,26.64,26.64,19600.0,17.794,17.8074,17.794,17.794,19600.0
2010-06-16 13:50:00,26.65,26.65,26.64,26.65,36100.0,17.8007,17.8007,17.794,17.8007,36100.0
2010-06-16 13:55:00,26.64,26.7,26.63,26.7,142900.0,17.794,17.8341,17.7874,17.8341,142900.0
2010-06-16 14:00:00,26.7,26.71,26.69,26.7,89100.0,17.8341,17.8408,17.8274,17.8341,89100.0
2010-06-16 14:05:00,26.7,26.71,26.7,26.71,42900.0,17.8341,17.8408,17.8341,17.8408,42900.0
2010-06-16 14:10:00,26.71,26.76,26.7,26.75,101900.0,17.8408,17.8742,17.8341,17.8675,101900.0
2010-06-16 14:15:00,26.76,26.76,26.71,26.71,50800.0,17.8742,17.8742,17.8408,17.8408,50800.0
2010-06-16 14:20:00,26.71,26.71,26.7,26.7,26500.0,17.8408,17.8408,17.8341,17.8341,26500.0
2010-06-16 14:25:00,26.7,26.74,26.69,26.7,48000.0,17.8341,17.8608,17.8274,17.8341,48000.0
2010-06-16 14:30:00,26.7,26.73,26.69,26.7,99800.0,17.8341,17.8541,17.8274,17.8341,99800.0
2010-06-16 14:35:00,26.71,26.71,26.67,26.67,26200.0,17.8408,17.8408,17.8141,17.8141,26200.0
2010-06-16 14:40:00,26.67,26.7,26.65,26.69,36200.0,17.8141,17.8341,17.8007,17.8274,36200.0
2010-06-16 14:45:00,26.7,26.7,26.67,26.69,40000.0,17.8341,17.8341,17.8141,17.8274,40000.0
2010-06-16 14:50:00,26.7,26.72,26.68,26.72,50900.0,17.8341,17.8475,17.8207,17.8475,50900.0
2010-06-16 14:55:00,26.72,26.74,26.68,26.7,33700.0,17.8475,17.8608,17.8207,17.8341,33700.0
2010-06-16 15:00:00,26.69,26.69,26.65,26.67,29600.0,17.8274,17.8274,17.8007,17.8141,29600.0
2010-06-16 15:05:00,26.67,26.71,26.66,26.7,59400.0,17.8141,17.8408,17.8074,17.8341,59400.0
2010-06-16 15:10:00,26.7,26.74,26.69,26.74,98400.0,17.8341,17.8608,17.8274,17.8608,98400.0
2010-06-16 15:15:00,26.74,26.75,26.69,26.69,86200.0,17.8608,17.8675,17.8274,17.8274,86200.0
2010-06-16 15:20:00,26.68,26.7,26.64,26.67,206700.0,17.8207,17.8341,17.794,17.8141,206700.0
2010-06-16 15:25:00,26.67,26.7,26.66,26.68,62200.0,17.8141,17.8341,17.8074,17.8207,62200.0
2010-06-16 15:30:00,26.67,26.7,26.67,26.7,51400.0,17.8141,17.8341,17.8141,17.8341,51400.0
2010-06-16 15:35:00,26.7,26.72,26.69,26.72,93700.0,17.8341,17.8475,17.8274,17.8475,93700.0
2010-06-16 15:40:00,26.72,26.72,26.68,26.69,80800.0,17.8475,17.8475,17.8207,17.8274,80800.0
2010-06-16 15:45:00,26.69,26.75,26.69,26.73,114600.0,17.8274,17.8675,17.8274,17.8541,114600.0
2010-06-16 15:50:00,26.73,26.76,26.72,26.75,196600.0,17.8541,17.8742,17.8475,17.8675,196600.0
2010-06-16 15:55:00,26.75,26.78,26.75,26.77,321200.0,17.8675,17.8875,17.8675,17.8809,321200.0
2010-06-17 09:30:00,26.86,26.97,26.86,26.91,104100.0,17.941,18.0145,17.941,17.9744,104100.0
2010-06-17 09:35:00,26.91,26.95,26.91,26.92,102800.0,17.9744,18.0011,17.9744,17.9811,102800.0
2010-06-17 09:40:00,26.93,26.96,26.86,26.86,127400.0,17.9877,18.0078,17.941,17.941,127400.0
2010-06-17 09:45:00,26.87,26.89,26.86,26.87,63200.0,17.9477,17.961,17.941,17.9477,63200.0
2010-06-17 09:50:00,26.86,26.93,26.85,26.91,104500.0,17.941,17.9877,17.9343,17.9744,104500.0
2010-06-17 09:55:00,26.92,26.95,26.91,26.94,61100.0,17.9811,18.0011,17.9744,17.9944,61100.0
2010-06-17 10:00:00,26.94,26.95,26.86,26.93,188900.0,17.9944,18.0011,17.941,17.9877,188900.0
2010-06-17 10:05:00,26.93,26.94,26.91,26.94,62900.0,17.9877,17.9944,17.9744,17.9944,62900.0
2010-06-17 10:10:00,26.94,26.94,26.89,26.9,74000.0,17.9944,17.9944,17.961,17.9677,74000.0
2010-06-17 10:15:00,26.9,26.9,26.88,26.9,50900.0,17.9677,17.9677,17.9543,17.9677,50900.0
2010-06-17 10:20:00,26.9,26.91,26.89,26.9,29200.0,17.9677,17.9744,17.961,17.9677,29200.0
2010-06-17 10:25:00,26.9,26.91,26.86,26.91,58700.0,17.9677,17.9744,17.941,17.9744,58700.0
2010-06-17 10:30:00,26.91,26.94,26.89,26.9,82700.0,17.9744,17.9944,17.961,17.9677,82700.0
2010-06-17 10:35:00,26.9,26.93,26.87,26.9,225100.0,17.9677,17.9877,17.9477,17.9677,225100.0
2010-06-17 10:40:00,26.9,26.95,26.89,26.92,149500.0,17.9677,18.0011,17.961,17.9811,149500.0
2010-06-17 10:45:00,26.92,26.93,26.9,26.92,35800.0,17.9811,17.9877,17.9677,17.9811,35800.0
2010-06-17 10:50:00,26.92,26.93,26.9,26.93,51800.0,17.9811,17.9877,17.9677,17.9877,51800.0
2010-06-17 10:55:00,26.92,26.97,26.92,26.97,56200.0,17.9811,18.0145,17.9811,18.0145,56200.0
2010-06-17 11:00:00,26.97,27.01,26.96,27.0,155200.0,18.0145,18.0412,18.0078,18.0345,155200.0
2010-06-17 11:05:00,27.0,27.04,26.99,27.03,68400.0,18.0345,18.0612,18.0278,18.0545,68400.0
2010-06-17 11:10:00,27.03,27.13,27.03,27.13,151000.0,18.0545,18.1213,18.0545,18.1213,151000.0
2010-06-17 11:15:00,27.14,27.19,27.14,27.18,116600.0,18.128,18.1614,18.128,18.1547,116600.0
2010-06-17 11:20:00,27.18,27.25,27.18,27.23,136200.0,18.1547,18.2015,18.1547,18.1881,136200.0
2010-06-17 11:25:00,27.24,27.27,27.15,27.26,287000.0,18.1948,18.2148,18.1347,18.2082,287000.0
2010-06-17 11:30:00,27.25,27.43,27.25,27.41,489200.0,18.2015,18.3217,18.2015,18.3083,489200.0
2010-06-17 11:35:00,27.42,27.43,27.38,27.42,189000.0,18.315,18.3217,18.2883,18.315,189000.0
2010-06-17 11:40:00,27.41,27.49,27.4,27.42,187800.0,18.3083,18.3618,18.3017,18.315,187800.0
2010-06-17 11:45:00,27.42,27.55,27.4,27.53,292100.0,18.315,18.4019,18.3017,18.3885,292100.0
2010-06-17 11:50:00,27.53,27.59,27.5,27.54,339300.0,18.3885,18.4286,18.3685,18.3952,339300.0
2010-06-17 11:55:00,27.54,27.54,27.43,27.45,237500.0,18.3952,18.3952,18.3217,18.3351,237500.0
2010-06-17 12:00:00,27.45,27.49,27.36,27.39,155100.0,18.3351,18.3618,18.275,18.295,155100.0
2010-06-17 12:05:00,27.39,27.42,27.35,27.39,94100.0,18.295,18.315,18.2683,18.295,94100.0
2010-06-17 12:10:00,27.39,27.44,27.39,27.44,135100.0,18.295,18.3284,18.295,18.3284,135100.0
2010-06-17 12:15:00,27.43,27.44,27.3,27.31,271000.0,18.3217,18.3284,18.2349,18.2416,271000.0
2010-06-17 12:20:00,27.31,27.35,27.29,27.35,150100.0,18.2416,18.2683,18.2282,18.2683,150100.0
2010-06-17 12:25:00,27.36,27.38,27.25,27.25,53900.0,18.275,18.2883,18.2015,18.2015,53900.0
2010-06-17 12:30:00,27.25,27.32,27.25,27.3,85600.0,18.2015,18.2482,18.2015,18.2349,85600.0
2010-06-17 12:35:00,27.31,27.31,27.29,27.3,17900.0,18.2416,18.2416,18.2282,18.2349,17900.0
2010-06-17 12:40:00,27.3,27.34,27.28,27.34,107400.0,18.2349,18.2616,18.2215,18.2616,107400.0
2010-06-17 12:45:00,27.34,27.35,27.32,27.34,76900.0,18.2616,18.2683,18.2482,18.2616,76900.0
2010-06-17 12:50:00,27.34,27.34,27.33,27.33,25300.0,18.2616,18.2616,18.2549,18.2549,25300.0
2010-06-17 12:55:00,27.32,27.37,27.32,27.36,60500.0,18.2482,18.2816,18.2482,18.275,60500.0
2010-06-17 13:00:00,27.36,27.39,27.36,27.38,71500.0,18.275,18.295,18.275,18.2883,71500.0
2010-06-17 13:05:00,27.37,27.47,27.36,27.47,162400.0,18.2816,18.3484,18.275,18.3484,162400.0
2010-06-17 13:10:00,27.47,27.54,27.43,27.43,164200.0,18.3484,18.3952,18.3217,18.3217,164200.0
2010-06-17 13:15:00,27.43,27.43,27.39,27.41,87700.0,18.3217,18.3217,18.295,18.3083,87700.0
2010-06-17 13:20:00,27.42,27.43,27.4,27.4,55800.0,18.315,18.3217,18.3017,18.3017,55800.0
2010-06-17 13:25:00,27.4,27.41,27.36,27.37,30400.0,18.3017,18.3083,18.275,18.2816,30400.0
2010-06-17 13:30:00,27.37,27.4,27.36,27.4,83200.0,18.2816,18.3017,18.275,18.3017,83200.0
2010-06-17 13:35:00,27.4,27.42,27.39,27.42,58000.0,18.3017,18.315,18.295,18.315,58000.0
2010-06-17 13:40:00,27.42,27.43,27.38,27.38,54100.0,18.315,18.3217,18.2883,18.2883,54100.0
2010-06-17 13:45:00,27.39,27.39,27.34,27.35,46600.0,18.295,18.295,18.2616,18.2683,46600.0
2010-06-17 13:50:00,27.35,27.4,27.34,27.4,79200.0,18.2683,18.3017,18.2616,18.3017,79200.0
2010-06-17 13:55:00,27.4,27.49,27.39,27.49,148300.0,18.3017,18.3618,18.295,18.3618,148300.0
2010-06-17 14:00:00,27.49,27.52,27.48,27.5,149000.0,18.3618,18.3818,18.3551,18.3685,149000.0
2010-06-17 14:05:00,27.48,27.49,27.43,27.47,307600.0,18.3551,18.3618,18.3217,18.3484,307600.0
2010-06-17 14:10:00,27.48,27.5,27.46,27.49,92300.0,18.3551,18.3685,18.3417,18.3618,92300.0
2010-06-17 14:15:00,27.49,27.57,27.49,27.56,168400.0,18.3618,18.4152,18.3618,18.4085,168400.0
2010-06-17 14:20:00,27.56,27.63,27.56,27.63,198300.0,18.4085,18.4553,18.4085,18.4553,198300.0
2010-06-17 14:25:00,27.62,27.64,27.6,27.63,105000.0,18.4486,18.462,18.4353,18.4553,105000.0
2010-06-17 14:30:00,27.62,27.63,27.59,27.6,126500.0,18.4486,18.4553,18.4286,18.4353,126500.0
2010-06-17 14:35:00,27.6,27.66,27.59,27.63,104200.0,18.4353,18.4753,18.4286,18.4553,104200.0
2010-06-17 14:40:00,27.63,27.63,27.58,27.61,125300.0,18.4553,18.4553,18.4219,18.4419,125300.0
2010-06-17 14:45:00,27.62,27.64,27.61,27.63,114300.0,18.4486,18.462,18.4419,18.4553,114300.0
2010-06-17 14:50:00,27.63,27.63,27.61,27.61,84400.0,18.4553,18.4553,18.4419,18.4419,84400.0
2010-06-17 14:55:00,27.62,27.63,27.57,27.58,175100.0,18.4486,18.4553,18.4152,18.4219,175100.0
2010-06-17 15:00:00,27.58,27.59,27.48,27.49,237000.0,18.4219,18.4286,18.3551,18.3618,237000.0
2010-06-17 15:05:00,27.5,27.5,27.4,27.41,184500.0,18.3685,18.3685,18.3017,18.3083,184500.0
2010-06-17 15:10:00,27.41,27.42,27.31,27.33,165600.0,18.3083,18.315,18.2416,18.2549,165600.0
2010-06-17 15:15:00,27.32,27.39,27.3,27.38,156200.0,18.2482,18.295,18.2349,18.2883,156200.0
2010-06-17 15:20:00,27.38,27.49,27.37,27.49,341800.0,18.2883,18.3618,18.2816,18.3618,341800.0
2010-06-17 15:25:00,27.48,27.52,27.48,27.48,149100.0,18.3551,18.3818,18.3551,18.3551,149100.0
2010-06-17 15:30:00,27.48,27.52,27.48,27.48,207600.0,18.3551,18.3818,18.3551,18.3551,207600.0
2010-06-17 15:35:00,27.48,27.49,27.45,27.46,163400.0,18.3551,18.3618,18.3351,18.3417,163400.0
2010-06-17 15:40:00,27.46,27.47,27.42,27.45,259300.0,18.3417,18.3484,18.315,18.3351,259300.0
2010-06-17 15:45:00,27.44,27.47,27.42,27.42,386900.0,18.3284,18.3484,18.315,18.315,386900.0
2010-06-17 15:50:00,27.42,27.49,27.42,27.45,403000.0,18.315,18.3618,18.315,18.3351,403000.0
2010-06-17 15:55:00,27.46,27.52,27.45,27.49,517200.0,18.3417,18.3818,18.3351,18.3618,517200.0
2010-06-18 09:30:00,27.47,27.54,27.43,27.47,1125500.0,18.3484,18.3952,18.3217,18.3484,1125500.0
2010-06-18 09:35:00,27.47,27.55,27.45,27.54,278900.0,18.3484,18.4019,18.3351,18.3952,278900.0
2010-06-18 09:40:00,27.53,27.56,27.41,27.46,235100.0,18.3885,18.4085,18.3083,18.3417,235100.0
2010-06-18 09:45:00,27.46,27.53,27.46,27.52,74800.0,18.3417,18.3885,18.3417,18.3818,74800.0
2010-06-18 09:50:00,27.51,27.54,27.5,27.51,116200.0,18.3751,18.3952,18.3685,18.3751,116200.0
2010-06-18 09:55:00,27.52,27.52,27.49,27.5,59100.0,18.3818,18.3818,18.3618,18.3685,59100.0
2010-06-18 10:00:00,27.5,27.61,27.5,27.58,198000.0,18.3685,18.4419,18.3685,18.4219,198000.0
2010-06-18 10:05:00,27.58,27.63,27.58,27.59,62700.0,18.4219,18.4553,18.4219,18.4286,62700.0
2010-06-18 10:10:00,27.59,27.59,27.51,27.52,210400.0,18.4286,18.4286,18.3751,18.3818,210400.0
2010-06-18 10:15:00,27.52,27.55,27.51,27.53,84400.0,18.3818,18.4019,18.3751,18.3885,84400.0
2010-06-18 10:20:00,27.53,27.54,27.51,27.51,89700.0,18.3885,18.3952,18.3751,18.3751,89700.0
2010-06-18 10:25:00,27.51,27.56,27.51,27.53,79300.0,18.3751,18.4085,18.3751,18.3885,79300.0
2010-06-18 10:30:00,27.52,27.53,27.51,27.52,40500.0,18.3818,18.3885,18.3751,18.3818,40500.0
2010-06-18 10:35:00,27.52,27.62,27.48,27.55,168900.0,18.3818,18.4486,18.3551,18.4019,168900.0
2010-06-18 10:40:00,27.55,27.56,27.5,27.53,66900.0,18.4019,18.4085,18.3685,18.3885,66900.0
2010-06-18 10:45:00,27.53,27.53,27.51,27.52,29000.0,18.3885,18.3885,18.3751,18.3818,29000.0
2010-06-18 10:50:00,27.52,27.52,27.49,27.51,74600.0,18.3818,18.3818,18.3618,18.3751,74600.0
2010-06-18 10:55:00,27.52,27.56,27.48,27.49,73900.0,18.3818,18.4085,18.3551,18.3618,73900.0
2010-06-18 11:00:00,27.5,27.51,27.45,27.46,107200.0,18.3685,18.3751,18.3351,18.3417,107200.0
2010-06-18 11:05:00,27.46,27.5,27.44,27.49,63000.0,18.3417,18.3685,18.3284,18.3618,63000.0
2010-06-18 11:10:00,27.49,27.51,27.49,27.51,57500.0,18.3618,18.3751,18.3618,18.3751,57500.0
2010-06-18 11:15:00,27.5,27.51,27.5,27.51,28600.0,18.3685,18.3751,18.3685,18.3751,28600.0
2010-06-18 11:20:00,27.51,27.51,27.49,27.5,87000.0,18.3751,18.3751,18.3618,18.3685,87000.0
2010-06-18 11:25:00,27.5,27.51,27.46,27.46,60100.0,18.3685,18.3751,18.3417,18.3417,60100.0
2010-06-18 11:30:00,27.46,27.47,27.43,27.46,100800.0,18.3417,18.3484,18.3217,18.3417,100800.0
2010-06-18 11:35:00,27.45,27.45,27.33,27.34,132400.0,18.3351,18.3351,18.2549,18.2616,132400.0
2010-06-18 11:40:00,27.34,27.34,27.3,27.31,41800.0,18.2616,18.2616,18.2349,18.2416,41800.0
2010-06-18 11:45:00,27.31,27.32,27.28,27.32,35600.0,18.2416,18.2482,18.2215,18.2482,35600.0
2010-06-18 11:50:00,27.31,27.35,27.31,27.33,57500.0,18.2416,18.2683,18.2416,18.2549,57500.0
2010-06-18 11:55:00,27.32,27.33,27.29,27.31,24100.0,18.2482,18.2549,18.2282,18.2416,24100.0
2010-06-18 12:00:00,27.31,27.35,27.31,27.33,34000.0,18.2416,18.2683,18.2416,18.2549,34000.0
2010-06-18 12:05:00,27.33,27.33,27.3,27.31,52600.0,18.2549,18.2549,18.2349,18.2416,52600.0
2010-06-18 12:10:00,27.31,27.32,27.31,27.31,13100.0,18.2416,18.2482,18.2416,18.2416,13100.0
2010-06-18 12:15:00,27.32,27.32,27.3,27.31,29000.0,18.2482,18.2482,18.2349,18.2416,29000.0
2010-06-18 12:20:00,27.32,27.32,27.25,27.27,94100.0,18.2482,18.2482,18.2015,18.2148,94100.0
2010-06-18 12:25:00,27.28,27.33,27.27,27.32,113900.0,18.2215,18.2549,18.2148,18.2482,113900.0
2010-06-18 12:30:00,27.32,27.32,27.29,27.31,62600.0,18.2482,18.2482,18.2282,18.2416,62600.0
2010-06-18 12:35:00,27.31,27.31,27.25,27.26,48100.0,18.2416,18.2416,18.2015,18.2082,48100.0
2010-06-18 12:40:00,27.26,27.27,27.25,27.25,31700.0,18.2082,18.2148,18.2015,18.2015,31700.0
2010-06-18 12:45:00,27.26,27.26,27.23,27.25,26000.0,18.2082,18.2082,18.1881,18.2015,26000.0
2010-06-18 12:50:00,27.26,27.26,27.25,27.25,9300.0,18.2082,18.2082,18.2015,18.2015,9300.0
2010-06-18 12:55:00,27.25,27.26,27.22,27.22,52200.0,18.2015,18.2082,18.1814,18.1814,52200.0
2010-06-18 13:00:00,27.23,27.3,27.22,27.3,37200.0,18.1881,18.2349,18.1814,18.2349,37200.0
2010-06-18 13:05:00,27.3,27.3,27.26,27.26,26100.0,18.2349,18.2349,18.2082,18.2082,26100.0
2010-06-18 13:10:00,27.27,27.28,27.26,27.27,12400.0,18.2148,18.2215,18.2082,18.2148,12400.0
2010-06-18 13:15:00,27.28,27.32,27.27,27.29,40900.0,18.2215,18.2482,18.2148,18.2282,40900.0
2010-06-18 13:20:00,27.28,27.29,27.27,27.27,10400.0,18.2215,18.2282,18.2148,18.2148,10400.0
2010-06-18 13:25:00,27.28,27.28,27.26,27.26,14500.0,18.2215,18.2215,18.2082,18.2082,14500.0
2010-06-18 13:30:00,27.26,27.27,27.26,27.26,7700.0,18.2082,18.2148,18.2082,18.2082,7700.0
2010-06-18 13:35:00,27.27,27.27,27.24,27.25,19400.0,18.2148,18.2148,18.1948,18.2015,19400.0
2010-06-18 13:40:00,27.24,27.27,27.24,27.25,22100.0,18.1948,18.2148,18.1948,18.2015,22100.0
2010-06-18 13:45:00,27.25,27.27,27.19,27.19,62800.0,18.2015,18.2148,18.1614,18.1614,62800.0
2010-06-18 13:50:00,27.19,27.23,27.19,27.22,41300.0,18.1614,18.1881,18.1614,18.1814,41300.0
2010-06-18 13:55:00,27.22,27.25,27.22,27.25,21800.0,18.1814,18.2015,18.1814,18.2015,21800.0
2010-06-18 14:00:00,27.25,27.25,27.21,27.22,50800.0,18.2015,18.2015,18.1748,18.1814,50800.0
2010-06-18 14:05:00,27.22,27.22,27.17,27.18,93500.0,18.1814,18.1814,18.148,18.1547,93500.0
2010-06-18 14:10:00,27.18,27.25,27.18,27.22,76000.0,18.1547,18.2015,18.1547,18.1814,76000.0
2010-06-18 14:15:00,27.22,27.26,27.21,27.25,24000.0,18.1814,18.2082,18.1748,18.2015,24000.0
2010-06-18 14:20:00,27.24,27.27,27.23,27.24,29700.0,18.1948,18.2148,18.1881,18.1948,29700.0
2010-06-18 14:25:00,27.23,27.29,27.23,27.29,60600.0,18.1881,18.2282,18.1881,18.2282,60600.0
2010-06-18 14:30:00,27.29,27.29,27.27,27.27,22300.0,18.2282,18.2282,18.2148,18.2148,22300.0
2010-06-18 14:35:00,27.27,27.29,27.26,27.28,30800.0,18.2148,18.2282,18.2082,18.2215,30800.0
2010-06-18 14:40:00,27.28,27.28,27.26,27.26,51900.0,18.2215,18.2215,18.2082,18.2082,51900.0
2010-06-18 14:45:00,27.27,27.29,27.2,27.29,36900.0,18.2148,18.2282,18.1681,18.2282,36900.0
2010-06-18 14:50:00,27.29,27.29,27.26,27.26,41200.0,18.2282,18.2282,18.2082,18.2082,41200.0
2010-06-18 14:55:00,27.27,27.27,27.26,27.26,21600.0,18.2148,18.2148,18.2082,18.2082,21600.0
2010-06-18 15:00:00,27.26,27.26,27.21,27.22,48900.0,18.2082,18.2082,18.1748,18.1814,48900.0
2010-06-18 15:05:00,27.21,27.23,27.21,27.21,20300.0,18.1748,18.1881,18.1748,18.1748,20300.0
2010-06-18 15:10:00,27.21,27.22,27.2,27.2,21600.0,18.1748,18.1814,18.1681,18.1681,21600.0
2010-06-18 15:15:00,27.2,27.23,27.2,27.22,34700.0,18.1681,18.1881,18.1681,18.1814,34700.0
2010-06-18 15:20:00,27.21,27.23,27.21,27.23,24600.0,18.1748,18.1881,18.1748,18.1881,24600.0
2010-06-18 15:25:00,27.23,27.25,27.22,27.22,63300.0,18.1881,18.2015,18.1814,18.1814,63300.0
2010-06-18 15:30:00,27.22,27.23,27.21,27.22,47100.0,18.1814,18.1881,18.1748,18.1814,47100.0
2010-06-18 15:35:00,27.21,27.23,27.21,27.23,56500.0,18.1748,18.1881,18.1748,18.1881,56500.0
2010-06-18 15:40:00,27.23,27.23,27.2,27.2,73700.0,18.1881,18.1881,18.1681,18.1681,73700.0
2010-06-18 15:45:00,27.2,27.21,27.18,27.18,123700.0,18.1681,18.1748,18.1547,18.1547,123700.0
2010-06-18 15:50:00,27.18,27.2,27.18,27.18,129100.0,18.1547,18.1681,18.1547,18.1547,129100.0
2010-06-18 15:55:00,27.18,27.2,27.18,27.18,283000.0,18.1547,18.1681,18.1547,18.1547,283000.0
2010-06-21 09:30:00,27.49,27.58,27.41,27.55,115000.0,18.3618,18.4219,18.3083,18.4019,115000.0
2010-06-21 09:35:00,27.55,27.57,27.44,27.49,99700.0,18.4019,18.4152,18.3284,18.3618,99700.0
2010-06-21 09:40:00,27.48,27.49,27.4,27.44,78300.0,18.3551,18.3618,18.3017,18.3284,78300.0
2010-06-21 09:45:00,27.44,27.44,27.37,27.42,79400.0,18.3284,18.3284,18.2816,18.315,79400.0
2010-06-21 09:50:00,27.42,27.45,27.4,27.43,80300.0,18.315,18.3351,18.3017,18.3217,80300.0
2010-06-21 09:55:00,27.43,27.47,27.42,27.46,47500.0,18.3217,18.3484,18.315,18.3417,47500.0
2010-06-21 10:00:00,27.46,27.47,27.43,27.43,54000.0,18.3417,18.3484,18.3217,18.3217,54000.0
2010-06-21 10:05:00,27.44,27.44,27.38,27.39,30700.0,18.3284,18.3284,18.2883,18.295,30700.0
2010-06-21 10:10:00,27.39,27.39,27.36,27.36,41100.0,18.295,18.295,18.275,18.275,41100.0
2010-06-21 10:15:00,27.36,27.38,27.3,27.3,109700.0,18.275,18.2883,18.2349,18.2349,109700.0
2010-06-21 10:20:00,27.3,27.32,27.25,27.26,82200.0,18.2349,18.2482,18.2015,18.2082,82200.0
2010-06-21 10:25:00,27.25,27.26,27.23,27.25,103500.0,18.2015,18.2082,18.1881,18.2015,103500.0
2010-06-21 10:30:00,27.25,27.25,27.22,27.23,47500.0,18.2015,18.2015,18.1814,18.1881,47500.0
2010-06-21 10:35:00,27.22,27.23,27.2,27.21,42800.0,18.1814,18.1881,18.1681,18.1748,42800.0
2010-06-21 10:40:00,27.2,27.21,27.16,27.17,118500.0,18.1681,18.1748,18.1414,18.148,118500.0
2010-06-21 10:45:00,27.17,27.2,27.14,27.18,68500.0,18.148,18.1681,18.128,18.1547,68500.0
2010-06-21 10:50:00,27.17,27.17,27.12,27.15,94400.0,18.148,18.148,18.1146,18.1347,94400.0
2010-06-21 10:55:00,27.16,27.19,27.14,27.19,26000.0,18.1414,18.1614,18.128,18.1614,26000.0
2010-06-21 11:00:00,27.19,27.24,27.16,27.2,220000.0,18.1614,18.1948,18.1414,18.1681,220000.0
2010-06-21 11:05:00,27.2,27.21,27.18,27.21,24500.0,18.1681,18.1748,18.1547,18.1748,24500.0
2010-06-21 11:10:00,27.21,27.21,27.2,27.2,10700.0,18.1748,18.1748,18.1681,18.1681,10700.0
2010-06-21 11:15:00,27.21,27.24,27.2,27.21,48100.0,18.1748,18.1948,18.1681,18.1748,48100.0
2010-06-21 11:20:00,27.21,27.22,27.17,27.19,41100.0,18.1748,18.1814,18.148,18.1614,41100.0
2010-06-21 11:25:00,27.18,27.2,27.18,27.19,79900.0,18.1547,18.1681,18.1547,18.1614,79900.0
2010-06-21 11:30:00,27.2,27.22,27.19,27.19,53600.0,18.1681,18.1814,18.1614,18.1614,53600.0
2010-06-21 11:35:00,27.19,27.19,27.15,27.15,56000.0,18.1614,18.1614,18.1347,18.1347,56000.0
2010-06-21 11:40:00,27.16,27.16,27.15,27.15,20700.0,18.1414,18.1414,18.1347,18.1347,20700.0
2010-06-21 11:45:00,27.16,27.17,27.13,27.16,162300.0,18.1414,18.148,18.1213,18.1414,162300.0
2010-06-21 11:50:00,27.17,27.22,27.16,27.2,32000.0,18.148,18.1814,18.1414,18.1681,32000.0
2010-06-21 11:55:00,27.2,27.21,27.16,27.17,27200.0,18.1681,18.1748,18.1414,18.148,27200.0
2010-06-21 12:00:00,27.17,27.18,27.16,27.16,42100.0,18.148,18.1547,18.1414,18.1414,42100.0
2010-06-21 12:05:00,27.16,27.16,27.11,27.11,36300.0,18.1414,18.1414,18.108,18.108,36300.0
2010-06-21 12:10:00,27.12,27.12,27.08,27.09,47500.0,18.1146,18.1146,18.0879,18.0946,47500.0
2010-06-21 12:15:00,27.09,27.1,27.08,27.08,23500.0,18.0946,18.1013,18.0879,18.0879,23500.0
2010-06-21 12:20:00,27.08,27.08,27.04,27.05,56600.0,18.0879,18.0879,18.0612,18.0679,56600.0
2010-06-21 12:25:00,27.04,27.06,27.04,27.06,13700.0,18.0612,18.0746,18.0612,18.0746,13700.0
2010-06-21 12:30:00,27.06,27.08,27.04,27.08,35100.0,18.0746,18.0879,18.0612,18.0879,35100.0
2010-06-21 12:35:00,27.08,27.09,27.07,27.08,25900.0,18.0879,18.0946,18.0812,18.0879,25900.0
2010-06-21 12:40:00,27.09,27.1,27.08,27.09,18700.0,18.0946,18.1013,18.0879,18.0946,18700.0
2010-06-21 12:45:00,27.08,27.1,27.08,27.09,32100.0,18.0879,18.1013,18.0879,18.0946,32100.0
2010-06-21 12:50:00,27.1,27.1,27.08,27.09,28600.0,18.1013,18.1013,18.0879,18.0946,28600.0
2010-06-21 12:55:00,27.09,27.13,27.09,27.13,36100.0,18.0946,18.1213,18.0946,18.1213,36100.0
2010-06-21 13:00:00,27.13,27.14,27.09,27.14,39400.0,18.1213,18.128,18.0946,18.128,39400.0
2010-06-21 13:05:00,27.13,27.16,27.12,27.16,59800.0,18.1213,18.1414,18.1146,18.1414,59800.0
2010-06-21 13:10:00,27.16,27.2,27.15,27.19,38400.0,18.1414,18.1681,18.1347,18.1614,38400.0
2010-06-21 13:15:00,27.2,27.22,27.17,27.22,71000.0,18.1681,18.1814,18.148,18.1814,71000.0
2010-06-21 13:20:00,27.21,27.22,27.21,27.22,19700.0,18.1748,18.1814,18.1748,18.1814,19700.0
2010-06-21 13:25:00,27.22,27.25,27.21,27.23,52600.0,18.1814,18.2015,18.1748,18.1881,52600.0
2010-06-21 13:30:00,27.23,27.25,27.2,27.25,28600.0,18.1881,18.2015,18.1681,18.2015,28600.0
2010-06-21 13:35:00,27.25,27.25,27.16,27.17,27400.0,18.2015,18.2015,18.1414,18.148,27400.0
2010-06-21 13:40:00,27.16,27.19,27.16,27.16,35600.0,18.1414,18.1614,18.1414,18.1414,35600.0
2010-06-21 13:45:00,27.16,27.18,27.14,27.15,39100.0,18.1414,18.1547,18.128,18.1347,39100.0
2010-06-21 13:50:00,27.14,27.18,27.14,27.18,39900.0,18.128,18.1547,18.128,18.1547,39900.0
2010-06-21 13:55:00,27.17,27.18,27.17,27.18,6700.0,18.148,18.1547,18.148,18.1547,6700.0
2010-06-21 14:00:00,27.18,27.22,27.17,27.19,76600.0,18.1547,18.1814,18.148,18.1614,76600.0
2010-06-21 14:05:00,27.2,27.22,27.18,27.19,27600.0,18.1681,18.1814,18.1547,18.1614,27600.0
2010-06-21 14:10:00,27.19,27.2,27.19,27.19,17400.0,18.1614,18.1681,18.1614,18.1614,17400.0
2010-06-21 14:15:00,27.2,27.24,27.19,27.23,44500.0,18.1681,18.1948,18.1614,18.1881,44500.0
2010-06-21 14:20:00,27.22,27.23,27.2,27.21,52700.0,18.1814,18.1881,18.1681,18.1748,52700.0
2010-06-21 14:25:00,27.21,27.21,27.18,27.2,104300.0,18.1748,18.1748,18.1547,18.1681,104300.0
2010-06-21 14:30:00,27.2,27.22,27.2,27.22,25000.0,18.1681,18.1814,18.1681,18.1814,25000.0
2010-06-21 14:35:00,27.21,27.22,27.21,27.21,63600.0,18.1748,18.1814,18.1748,18.1748,63600.0
2010-06-21 14:40:00,27.21,27.23,27.21,27.22,38500.0,18.1748,18.1881,18.1748,18.1814,38500.0
2010-06-21 14:45:00,27.22,27.23,27.21,27.21,21700.0,18.1814,18.1881,18.1748,18.1748,21700.0
2010-06-21 14:50:00,27.21,27.22,27.19,27.2,65200.0,18.1748,18.1814,18.1614,18.1681,65200.0
2010-06-21 14:55:00,27.21,27.22,27.2,27.22,32000.0,18.1748,18.1814,18.1681,18.1814,32000.0
2010-06-21 15:00:00,27.21,27.22,27.17,27.17,66300.0,18.1748,18.1814,18.148,18.148,66300.0
2010-06-21 15:05:00,27.17,27.19,27.16,27.17,97600.0,18.148,18.1614,18.1414,18.148,97600.0
2010-06-21 15:10:00,27.17,27.17,27.1,27.11,55300.0,18.148,18.148,18.1013,18.108,55300.0
2010-06-21 15:15:00,27.12,27.12,27.0,27.0,87800.0,18.1146,18.1146,18.0345,18.0345,87800.0
2010-06-21 15:20:00,27.0,27.04,27.0,27.04,94500.0,18.0345,18.0612,18.0345,18.0612,94500.0
2010-06-21 15:25:00,27.04,27.07,27.0,27.02,116000.0,18.0612,18.0812,18.0345,18.0478,116000.0
2010-06-21 15:30:00,27.02,27.07,26.99,27.06,111400.0,18.0478,18.0812,18.0278,18.0746,111400.0
2010-06-21 15:35:00,27.06,27.08,27.03,27.08,99200.0,18.0746,18.0879,18.0545,18.0879,99200.0
2010-06-21 15:40:00,27.08,27.1,27.04,27.06,181900.0,18.0879,18.1013,18.0612,18.0746,181900.0
2010-06-21 15:45:00,27.07,27.11,27.07,27.11,111700.0,18.0812,18.108,18.0812,18.108,111700.0
2010-06-21 15:50:00,27.11,27.11,27.08,27.11,165700.0,18.108,18.108,18.0879,18.108,165700.0
2010-06-21 15:55:00,27.11,27.16,27.1,27.15,237700.0,18.108,18.1414,18.1013,18.1347,237700.0
2010-06-22 09:30:00,27.14,27.14,26.96,26.98,63700.0,18.128,18.128,18.0078,18.0211,63700.0
2010-06-22 09:35:00,26.97,27.11,26.97,27.1,66200.0,18.0145,18.108,18.0145,18.1013,66200.0
2010-06-22 09:40:00,27.1,27.13,27.06,27.09,43000.0,18.1013,18.1213,18.0746,18.0946,43000.0
2010-06-22 09:45:00,27.09,27.11,27.05,27.06,74700.0,18.0946,18.108,18.0679,18.0746,74700.0
2010-06-22 09:50:00,27.06,27.07,26.99,27.0,41200.0,18.0746,18.0812,18.0278,18.0345,41200.0
2010-06-22 09:55:00,27.0,27.0,26.94,26.95,70300.0,18.0345,18.0345,17.9944,18.0011,70300.0
2010-06-22 10:00:00,26.95,26.95,26.89,26.91,68600.0,18.0011,18.0011,17.961,17.9744,68600.0
2010-06-22 10:05:00,26.91,26.92,26.89,26.91,42700.0,17.9744,17.9811,17.961,17.9744,42700.0
2010-06-22 10:10:00,26.91,27.0,26.91,27.0,63600.0,17.9744,18.0345,17.9744,18.0345,63600.0
2010-06-22 10:15:00,27.0,27.02,26.98,26.99,53400.0,18.0345,18.0478,18.0211,18.0278,53400.0
2010-06-22 10:20:00,26.98,26.99,26.96,26.97,68700.0,18.0211,18.0278,18.0078,18.0145,68700.0
2010-06-22 10:25:00,26.97,27.03,26.97,27.02,66300.0,18.0145,18.0545,18.0145,18.0478,66300.0
2010-06-22 10:30:00,27.01,27.09,27.01,27.09,200000.0,18.0412,18.0946,18.0412,18.0946,200000.0
2010-06-22 10:35:00,27.08,27.11,27.08,27.09,114900.0,18.0879,18.108,18.0879,18.0946,114900.0
2010-06-22 10:40:00,27.08,27.1,27.07,27.09,84200.0,18.0879,18.1013,18.0812,18.0946,84200.0
2010-06-22 10:45:00,27.09,27.1,27.04,27.04,71500.0,18.0946,18.1013,18.0612,18.0612,71500.0
2010-06-22 10:50:00,27.04,27.06,27.03,27.06,83600.0,18.0612,18.0746,18.0545,18.0746,83600.0
2010-06-22 10:55:00,27.05,27.06,27.02,27.02,26800.0,18.0679,18.0746,18.0478,18.0478,26800.0
2010-06-22 11:00:00,27.03,27.03,27.01,27.02,33000.0,18.0545,18.0545,18.0412,18.0478,33000.0
2010-06-22 11:05:00,27.02,27.02,26.93,26.96,73400.0,18.0478,18.0478,17.9877,18.0078,73400.0
2010-06-22 11:10:00,26.96,27.04,26.95,27.02,168700.0,18.0078,18.0612,18.0011,18.0478,168700.0
2010-06-22 11:15:00,27.01,27.06,27.0,27.06,170000.0,18.0412,18.0746,18.0345,18.0746,170000.0
2010-06-22 11:20:00,27.05,27.06,27.01,27.01,153900.0,18.0679,18.0746,18.0412,18.0412,153900.0
2010-06-22 11:25:00,27.01,27.01,26.98,27.0,50900.0,18.0412,18.0412,18.0211,18.0345,50900.0
2010-06-22 11:30:00,27.0,27.07,26.99,27.05,42300.0,18.0345,18.0812,18.0278,18.0679,42300.0
2010-06-22 11:35:00,27.05,27.12,27.05,27.11,42000.0,18.0679,18.1146,18.0679,18.108,42000.0
2010-06-22 11:40:00,27.11,27.11,27.06,27.06,44500.0,18.108,18.108,18.0746,18.0746,44500.0
2010-06-22 11:45:00,27.07,27.09,27.05,27.07,54400.0,18.0812,18.0946,18.0679,18.0812,54400.0
2010-06-22 11:50:00,27.06,27.08,27.05,27.05,28800.0,18.0746,18.0879,18.0679,18.0679,28800.0
2010-06-22 11:55:00,27.05,27.06,27.04,27.04,24700.0,18.0679,18.0746,18.0612,18.0612,24700.0
2010-06-22 12:00:00,27.04,27.05,27.01,27.04,15300.0,18.0612,18.0679,18.0412,18.0612,15300.0
2010-06-22 12:05:00,27.03,27.04,27.01,27.02,17600.0,18.0545,18.0612,18.0412,18.0478,17600.0
2010-06-22 12:10:00,27.02,27.06,27.01,27.06,26800.0,18.0478,18.0746,18.0412,18.0746,26800.0
2010-06-22 12:15:00,27.06,27.06,27.04,27.04,21400.0,18.0746,18.0746,18.0612,18.0612,21400.0
2010-06-22 12:20:00,27.04,27.05,27.02,27.02,25000.0,18.0612,18.0679,18.0478,18.0478,25000.0
2010-06-22 12:25:00,27.03,27.03,27.02,27.02,7800.0,18.0545,18.0545,18.0478,18.0478,7800.0
2010-06-22 12:30:00,27.03,27.03,27.0,27.0,17400.0,18.0545,18.0545,18.0345,18.0345,17400.0
2010-06-22 12:35:00,27.0,27.01,26.99,27.0,89700.0,18.0345,18.0412,18.0278,18.0345,89700.0
2010-06-22 12:40:00,26.99,27.01,26.98,27.0,62900.0,18.0278,18.0412,18.0211,18.0345,62900.0
2010-06-22 12:45:00,27.01,27.01,27.0,27.0,5100.0,18.0412,18.0412,18.0345,18.0345,5100.0
2010-06-22 12:50:00,27.0,27.01,26.99,27.0,31100.0,18.0345,18.0412,18.0278,18.0345,31100.0
2010-06-22 12:55:00,27.01,27.01,26.97,26.97,79200.0,18.0412,18.0412,18.0145,18.0145,79200.0
2010-06-22 13:00:00,26.97,27.0,26.95,26.99,34200.0,18.0145,18.0345,18.0011,18.0278,34200.0
2010-06-22 13:05:00,26.98,26.99,26.97,26.98,7900.0,18.0211,18.0278,18.0145,18.0211,7900.0
2010-06-22 13:10:00,26.97,26.97,26.94,26.95,47100.0,18.0145,18.0145,17.9944,18.0011,47100.0
2010-06-22 13:15:00,26.96,26.98,26.93,26.94,48900.0,18.0078,18.0211,17.9877,17.9944,48900.0
2010-06-22 13:20:00,26.93,26.94,26.91,26.92,37000.0,17.9877,17.9944,17.9744,17.9811,37000.0
2010-06-22 13:25:00,26.93,26.93,26.87,26.87,35500.0,17.9877,17.9877,17.9477,17.9477,35500.0
2010-06-22 13:30:00,26.88,26.88,26.87,26.88,20900.0,17.9543,17.9543,17.9477,17.9543,20900.0
2010-06-22 13:35:00,26.87,26.88,26.87,26.87,7400.0,17.9477,17.9543,17.9477,17.9477,7400.0
2010-06-22 13:40:00,26.87,26.95,26.87,26.9,86700.0,17.9477,18.0011,17.9477,17.9677,86700.0
2010-06-22 13:45:00,26.9,26.93,26.89,26.91,58700.0,17.9677,17.9877,17.961,17.9744,58700.0
2010-06-22 13:50:00,26.9,26.92,26.85,26.87,62700.0,17.9677,17.9811,17.9343,17.9477,62700.0
2010-06-22 13:55:00,26.87,26.88,26.83,26.87,63500.0,17.9477,17.9543,17.9209,17.9477,63500.0
2010-06-22 14:00:00,26.88,26.92,26.87,26.88,97600.0,17.9543,17.9811,17.9477,17.9543,97600.0
2010-06-22 14:05:00,26.88,26.91,26.85,26.85,50200.0,17.9543,17.9744,17.9343,17.9343,50200.0
2010-06-22 14:10:00,26.86,26.89,26.85,26.87,28700.0,17.941,17.961,17.9343,17.9477,28700.0
2010-06-22 14:15:00,26.88,26.88,26.85,26.85,10300.0,17.9543,17.9543,17.9343,17.9343,10300.0
2010-06-22 14:20:00,26.85,26.86,26.81,26.82,24600.0,17.9343,17.941,17.9076,17.9143,24600.0
2010-06-22 14:25:00,26.81,26.83,26.79,26.83,81200.0,17.9076,17.9209,17.8942,17.9209,81200.0
2010-06-22 14:30:00,26.84,26.86,26.81,26.86,31000.0,17.9276,17.941,17.9076,17.941,31000.0
2010-06-22 14:35:00,26.86,26.87,26.85,26.85,48800.0,17.941,17.9477,17.9343,17.9343,48800.0
2010-06-22 14:40:00,26.85,27.0,26.8,26.8,150800.0,17.9343,18.0345,17.9009,17.9009,150800.0
2010-06-22 14:45:00,26.78,26.8,26.74,26.76,46700.0,17.8875,17.9009,17.8608,17.8742,46700.0
2010-06-22 14:50:00,26.75,26.75,26.7,26.72,31100.0,17.8675,17.8675,17.8341,17.8475,31100.0
2010-06-22 14:55:00,26.73,26.73,26.67,26.7,53300.0,17.8541,17.8541,17.8141,17.8341,53300.0
2010-06-22 15:00:00,26.7,26.73,26.7,26.72,45100.0,17.8341,17.8541,17.8341,17.8475,45100.0
2010-06-22 15:05:00,26.72,26.73,26.69,26.7,21300.0,17.8475,17.8541,17.8274,17.8341,21300.0
2010-06-22 15:10:00,26.69,26.75,26.67,26.74,43100.0,17.8274,17.8675,17.8141,17.8608,43100.0
2010-06-22 15:15:00,26.74,26.79,26.72,26.79,86600.0,17.8608,17.8942,17.8475,17.8942,86600.0
2010-06-22 15:20:00,26.79,26.79,26.7,26.7,59400.0,17.8942,17.8942,17.8341,17.8341,59400.0
2010-06-22 15:25:00,26.71,26.71,26.62,26.63,81100.0,17.8408,17.8408,17.7807,17.7874,81100.0
2010-06-22 15:30:00,26.64,26.64,26.59,26.6,106800.0,17.794,17.794,17.7606,17.7673,106800.0
2010-06-22 15:35:00,26.6,26.69,26.6,26.69,140900.0,17.7673,17.8274,17.7673,17.8274,140900.0
2010-06-22 15:40:00,26.69,26.69,26.67,26.68,59400.0,17.8274,17.8274,17.8141,17.8207,59400.0
2010-06-22 15:45:00,26.68,26.72,26.67,26.69,368800.0,17.8207,17.8475,17.8141,17.8274,368800.0
2010-06-22 15:50:00,26.69,26.71,26.65,26.67,356000.0,17.8274,17.8408,17.8007,17.8141,356000.0
2010-06-22 15:55:00,26.67,26.68,26.64,26.68,427000.0,17.8141,17.8207,17.794,17.8207,427000.0
2010-06-23 09:30:00,26.44,26.71,26.44,26.63,127800.0,17.6604,17.8408,17.6604,17.7874,127800.0
2010-06-23 09:35:00,26.64,26.75,26.62,26.71,76400.0,17.794,17.8675,17.7807,17.8408,76400.0
2010-06-23 09:40:00,26.71,26.8,26.7,26.73,60200.0,17.8408,17.9009,17.8341,17.8541,60200.0
2010-06-23 09:45:00,26.73,26.79,26.7,26.77,78400.0,17.8541,17.8942,17.8341,17.8809,78400.0
2010-06-23 09:50:00,26.75,26.85,26.74,26.82,66800.0,17.8675,17.9343,17.8608,17.9143,66800.0
2010-06-23 09:55:00,26.82,26.89,26.81,26.89,50400.0,17.9143,17.961,17.9076,17.961,50400.0
2010-06-23 10:00:00,26.88,26.88,26.71,26.77,211100.0,17.9543,17.9543,17.8408,17.8809,211100.0
2010-06-23 10:05:00,26.77,26.78,26.69,26.71,138200.0,17.8809,17.8875,17.8274,17.8408,138200.0
2010-06-23 10:10:00,26.72,26.82,26.71,26.82,63300.0,17.8475,17.9143,17.8408,17.9143,63300.0
2010-06-23 10:15:00,26.81,26.87,26.78,26.86,28500.0,17.9076,17.9477,17.8875,17.941,28500.0
2010-06-23 10:20:00,26.86,26.86,26.8,26.8,31700.0,17.941,17.941,17.9009,17.9009,31700.0
2010-06-23 10:25:00,26.79,26.81,26.78,26.79,25800.0,17.8942,17.9076,17.8875,17.8942,25800.0
2010-06-23 10:30:00,26.79,26.83,26.78,26.81,36100.0,17.8942,17.9209,17.8875,17.9076,36100.0
2010-06-23 10:35:00,26.8,26.82,26.78,26.82,64000.0,17.9009,17.9143,17.8875,17.9143,64000.0
2010-06-23 10:40:00,26.83,26.86,26.8,26.85,75500.0,17.9209,17.941,17.9009,17.9343,75500.0
2010-06-23 10:45:00,26.85,26.91,26.85,26.91,59200.0,17.9343,17.9744,17.9343,17.9744,59200.0
2010-06-23 10:50:00,26.9,26.92,26.86,26.87,48300.0,17.9677,17.9811,17.941,17.9477,48300.0
2010-06-23 10:55:00,26.88,26.9,26.83,26.83,25200.0,17.9543,17.9677,17.9209,17.9209,25200.0
2010-06-23 11:00:00,26.83,26.84,26.8,26.84,39200.0,17.9209,17.9276,17.9009,17.9276,39200.0
2010-06-23 11:05:00,26.84,26.84,26.82,26.83,26400.0,17.9276,17.9276,17.9143,17.9209,26400.0
2010-06-23 11:10:00,26.83,26.85,26.8,26.84,44300.0,17.9209,17.9343,17.9009,17.9276,44300.0
2010-06-23 11:15:00,26.85,26.85,26.81,26.85,33600.0,17.9343,17.9343,17.9076,17.9343,33600.0
2010-06-23 11:20:00,26.85,26.87,26.84,26.86,28000.0,17.9343,17.9477,17.9276,17.941,28000.0
2010-06-23 11:25:00,26.86,26.86,26.83,26.83,18800.0,17.941,17.941,17.9209,17.9209,18800.0
2010-06-23 11:30:00,26.83,26.83,26.79,26.82,18700.0,17.9209,17.9209,17.8942,17.9143,18700.0
2010-06-23 11:35:00,26.81,26.81,26.78,26.8,23900.0,17.9076,17.9076,17.8875,17.9009,23900.0
2010-06-23 11:40:00,26.8,26.85,26.8,26.84,62800.0,17.9009,17.9343,17.9009,17.9276,62800.0
2010-06-23 11:45:00,26.85,26.85,26.82,26.85,37600.0,17.9343,17.9343,17.9143,17.9343,37600.0
2010-06-23 11:50:00,26.85,26.86,26.81,26.81,56800.0,17.9343,17.941,17.9076,17.9076,56800.0
2010-06-23 11:55:00,26.81,26.87,26.8,26.85,51500.0,17.9076,17.9477,17.9009,17.9343,51500.0
2010-06-23 12:00:00,26.85,26.86,26.85,26.85,19900.0,17.9343,17.941,17.9343,17.9343,19900.0
2010-06-23 12:05:00,26.85,26.86,26.85,26.85,15900.0,17.9343,17.941,17.9343,17.9343,15900.0
2010-06-23 12:10:00,26.85,26.86,26.85,26.85,34200.0,17.9343,17.941,17.9343,17.9343,34200.0
2010-06-23 12:15:00,26.85,26.86,26.85,26.85,8200.0,17.9343,17.941,17.9343,17.9343,8200.0
2010-06-23 12:20:00,26.85,26.87,26.83,26.87,37900.0,17.9343,17.9477,17.9209,17.9477,37900.0
2010-06-23 12:25:00,26.87,26.89,26.87,26.87,25900.0,17.9477,17.961,17.9477,17.9477,25900.0
2010-06-23 12:30:00,26.87,26.88,26.87,26.87,11000.0,17.9477,17.9543,17.9477,17.9477,11000.0
2010-06-23 12:35:00,26.87,26.88,26.87,26.87,18500.0,17.9477,17.9543,17.9477,17.9477,18500.0
2010-06-23 12:40:00,26.87,26.93,26.87,26.93,51800.0,17.9477,17.9877,17.9477,17.9877,51800.0
2010-06-23 12:45:00,26.93,26.95,26.92,26.94,22000.0,17.9877,18.0011,17.9811,17.9944,22000.0
2010-06-23 12:50:00,26.94,26.97,26.93,26.97,20900.0,17.9944,18.0145,17.9877,18.0145,20900.0
2010-06-23 12:55:00,26.96,27.01,26.96,27.0,55600.0,18.0078,18.0412,18.0078,18.0345,55600.0
2010-06-23 13:00:00,27.0,27.01,26.95,26.95,30100.0,18.0345,18.0412,18.0011,18.0011,30100.0
2010-06-23 13:05:00,26.95,26.95,26.91,26.95,21900.0,18.0011,18.0011,17.9744,18.0011,21900.0
2010-06-23 13:10:00,26.94,26.94,26.89,26.89,23500.0,17.9944,17.9944,17.961,17.961,23500.0
2010-06-23 13:15:00,26.89,26.9,26.85,26.85,19800.0,17.961,17.9677,17.9343,17.9343,19800.0
2010-06-23 13:20:00,26.85,26.85,26.85,26.85,3000.0,17.9343,17.9343,17.9343,17.9343,3000.0
2010-06-23 13:25:00,26.85,26.9,26.85,26.89,14700.0,17.9343,17.9677,17.9343,17.961,14700.0
2010-06-23 13:30:00,26.89,26.92,26.88,26.92,24800.0,17.961,17.9811,17.9543,17.9811,24800.0
2010-06-23 13:35:00,26.92,26.92,26.89,26.9,11400.0,17.9811,17.9811,17.961,17.9677,11400.0
2010-06-23 13:40:00,26.91,26.91,26.89,26.89,15200.0,17.9744,17.9744,17.961,17.961,15200.0
2010-06-23 13:45:00,26.89,26.94,26.88,26.93,56400.0,17.961,17.9944,17.9543,17.9877,56400.0
2010-06-23 13:50:00,26.93,26.94,26.92,26.93,24200.0,17.9877,17.9944,17.9811,17.9877,24200.0
2010-06-23 13:55:00,26.92,26.95,26.92,26.94,15800.0,17.9811,18.0011,17.9811,17.9944,15800.0
2010-06-23 14:00:00,26.93,26.98,26.93,26.98,38400.0,17.9877,18.0211,17.9877,18.0211,38400.0
2010-06-23 14:05:00,26.97,26.99,26.97,26.97,19800.0,18.0145,18.0278,18.0145,18.0145,19800.0
2010-06-23 14:10:00,26.98,27.01,26.96,26.99,31000.0,18.0211,18.0412,18.0078,18.0278,31000.0
2010-06-23 14:15:00,26.99,27.03,26.95,26.98,64900.0,18.0278,18.0545,18.0011,18.0211,64900.0
2010-06-23 14:20:00,26.98,27.01,26.96,26.98,70700.0,18.0211,18.0412,18.0078,18.0211,70700.0
2010-06-23 14:25:00,26.98,27.07,26.97,27.06,81200.0,18.0211,18.0812,18.0145,18.0746,81200.0
2010-06-23 14:30:00,27.07,27.19,27.07,27.14,163700.0,18.0812,18.1614,18.0812,18.128,163700.0
2010-06-23 14:35:00,27.14,27.17,27.11,27.12,109900.0,18.128,18.148,18.108,18.1146,109900.0
2010-06-23 14:40:00,27.13,27.13,27.05,27.05,28500.0,18.1213,18.1213,18.0679,18.0679,28500.0
2010-06-23 14:45:00,27.05,27.07,27.03,27.04,52100.0,18.0679,18.0812,18.0545,18.0612,52100.0
2010-06-23 14:50:00,27.03,27.06,27.0,27.03,48000.0,18.0545,18.0746,18.0345,18.0545,48000.0
2010-06-23 14:55:00,27.03,27.05,26.99,27.0,51600.0,18.0545,18.0679,18.0278,18.0345,51600.0
2010-06-23 15:00:00,26.99,27.03,26.97,26.99,79700.0,18.0278,18.0545,18.0145,18.0278,79700.0
2010-06-23 15:05:00,26.99,27.02,26.97,27.01,205400.0,18.0278,18.0478,18.0145,18.0412,205400.0
2010-06-23 15:10:00,27.01,27.07,27.0,27.03,114400.0,18.0412,18.0812,18.0345,18.0545,114400.0
2010-06-23 15:15:00,27.05,27.05,27.0,27.01,107500.0,18.0679,18.0679,18.0345,18.0412,107500.0
2010-06-23 15:20:00,27.01,27.08,27.0,27.08,135000.0,18.0412,18.0879,18.0345,18.0879,135000.0
2010-06-23 15:25:00,27.08,27.11,27.03,27.1,48800.0,18.0879,18.108,18.0545,18.1013,48800.0
2010-06-23 15:30:00,27.09,27.09,27.03,27.05,133400.0,18.0946,18.0946,18.0545,18.0679,133400.0
2010-06-23 15:35:00,27.04,27.07,27.02,27.07,71600.0,18.0612,18.0812,18.0478,18.0812,71600.0
2010-06-23 15:40:00,27.06,27.09,27.03,27.07,110800.0,18.0746,18.0946,18.0545,18.0812,110800.0
2010-06-23 15:45:00,27.07,27.08,27.03,27.05,192900.0,18.0812,18.0879,18.0545,18.0679,192900.0
2010-06-23 15:50:00,27.04,27.07,27.01,27.02,141600.0,18.0612,18.0812,18.0412,18.0478,141600.0
2010-06-23 15:55:00,27.02,27.03,26.98,27.0,254000.0,18.0478,18.0545,18.0211,18.0345,254000.0
2010-06-24 09:30:00,26.86,27.1,26.81,27.04,125100.0,17.941,18.1013,17.9076,18.0612,125100.0
2010-06-24 09:35:00,27.04,27.07,26.9,26.9,48600.0,18.0612,18.0812,17.9677,17.9677,48600.0
2010-06-24 09:40:00,26.9,26.93,26.82,26.84,66300.0,17.9677,17.9877,17.9143,17.9276,66300.0
2010-06-24 09:45:00,26.83,26.88,26.82,26.83,60700.0,17.9209,17.9543,17.9143,17.9209,60700.0
2010-06-24 09:50:00,26.83,26.83,26.78,26.78,55700.0,17.9209,17.9209,17.8875,17.8875,55700.0
2010-06-24 09:55:00,26.78,26.79,26.7,26.72,115900.0,17.8875,17.8942,17.8341,17.8475,115900.0
2010-06-24 10:00:00,26.73,26.83,26.73,26.81,136400.0,17.8541,17.9209,17.8541,17.9076,136400.0
2010-06-24 10:05:00,26.81,26.81,26.77,26.78,71200.0,17.9076,17.9076,17.8809,17.8875,71200.0
2010-06-24 10:10:00,26.78,26.79,26.76,26.76,48100.0,17.8875,17.8942,17.8742,17.8742,48100.0
2010-06-24 10:15:00,26.77,26.84,26.76,26.84,126300.0,17.8809,17.9276,17.8742,17.9276,126300.0
2010-06-24 10:20:00,26.85,26.87,26.82,26.83,48400.0,17.9343,17.9477,17.9143,17.9209,48400.0
2010-06-24 10:25:00,26.83,26.86,26.8,26.8,89400.0,17.9209,17.941,17.9009,17.9009,89400.0
2010-06-24 10:30:00,26.8,26.84,26.8,26.83,134000.0,17.9009,17.9276,17.9009,17.9209,134000.0
2010-06-24 10:35:00,26.84,26.86,26.78,26.78,61400.0,17.9276,17.941,17.8875,17.8875,61400.0
2010-06-24 10:40:00,26.78,26.79,26.74,26.74,100600.0,17.8875,17.8942,17.8608,17.8608,100600.0
2010-06-24 10:45:00,26.74,26.8,26.73,26.79,79600.0,17.8608,17.9009,17.8541,17.8942,79600.0
2010-06-24 10:50:00,26.79,26.79,26.72,26.74,84400.0,17.8942,17.8942,17.8475,17.8608,84400.0
2010-06-24 10:55:00,26.74,26.74,26.68,26.7,33200.0,17.8608,17.8608,17.8207,17.8341,33200.0
2010-06-24 11:00:00,26.71,26.71,26.62,26.62,40600.0,17.8408,17.8408,17.7807,17.7807,40600.0
2010-06-24 11:05:00,26.62,26.63,26.53,26.53,113000.0,17.7807,17.7874,17.7206,17.7206,113000.0
2010-06-24 11:10:00,26.53,26.57,26.53,26.53,221100.0,17.7206,17.7473,17.7206,17.7206,221100.0
2010-06-24 11:15:00,26.53,26.57,26.52,26.55,220300.0,17.7206,17.7473,17.7139,17.7339,220300.0
2010-06-24 11:20:00,26.55,26.56,26.53,26.54,100900.0,17.7339,17.7406,17.7206,17.7272,100900.0
2010-06-24 11:25:00,26.54,26.55,26.52,26.52,39600.0,17.7272,17.7339,17.7139,17.7139,39600.0
2010-06-24 11:30:00,26.52,26.59,26.52,26.58,120100.0,17.7139,17.7606,17.7139,17.754,120100.0
2010-06-24 11:35:00,26.59,26.6,26.58,26.59,11500.0,17.7606,17.7673,17.754,17.7606,11500.0
2010-06-24 11:40:00,26.59,26.62,26.58,26.6,61800.0,17.7606,17.7807,17.754,17.7673,61800.0
2010-06-24 11:45:00,26.6,26.6,26.58,26.59,32500.0,17.7673,17.7673,17.754,17.7606,32500.0
2010-06-24 11:50:00,26.6,26.6,26.58,26.59,32100.0,17.7673,17.7673,17.754,17.7606,32100.0
2010-06-24 11:55:00,26.58,26.62,26.58,26.6,93000.0,17.754,17.7807,17.754,17.7673,93000.0
2010-06-24 12:00:00,26.61,26.64,26.6,26.63,60100.0,17.774,17.794,17.7673,17.7874,60100.0
2010-06-24 12:05:00,26.62,26.62,26.56,26.57,99000.0,17.7807,17.7807,17.7406,17.7473,99000.0
2010-06-24 12:10:00,26.57,26.61,26.56,26.6,44900.0,17.7473,17.774,17.7406,17.7673,44900.0
2010-06-24 12:15:00,26.6,26.6,26.55,26.58,91900.0,17.7673,17.7673,17.7339,17.754,91900.0
2010-06-24 12:20:00,26.58,26.61,26.58,26.6,33500.0,17.754,17.774,17.754,17.7673,33500.0
2010-06-24 12:25:00,26.6,26.61,26.59,26.59,30500.0,17.7673,17.774,17.7606,17.7606,30500.0
2010-06-24 12:30:00,26.59,26.6,26.57,26.57,30400.0,17.7606,17.7673,17.7473,17.7473,30400.0
2010-06-24 12:35:00,26.56,26.57,26.52,26.53,26800.0,17.7406,17.7473,17.7139,17.7206,26800.0
2010-06-24 12:40:00,26.53,26.57,26.53,26.56,35700.0,17.7206,17.7473,17.7206,17.7406,35700.0
2010-06-24 12:45:00,26.56,26.6,26.56,26.6,32400.0,17.7406,17.7673,17.7406,17.7673,32400.0
2010-06-24 12:50:00,26.59,26.62,26.59,26.61,24500.0,17.7606,17.7807,17.7606,17.774,24500.0
2010-06-24 12:55:00,26.61,26.63,26.61,26.63,19000.0,17.774,17.7874,17.774,17.7874,19000.0
2010-06-24 13:00:00,26.63,26.65,26.6,26.63,41600.0,17.7874,17.8007,17.7673,17.7874,41600.0
2010-06-24 13:05:00,26.63,26.64,26.62,26.62,34100.0,17.7874,17.794,17.7807,17.7807,34100.0
2010-06-24 13:10:00,26.63,26.63,26.62,26.62,32500.0,17.7874,17.7874,17.7807,17.7807,32500.0
2010-06-24 13:15:00,26.63,26.63,26.6,26.6,46200.0,17.7874,17.7874,17.7673,17.7673,46200.0
2010-06-24 13:20:00,26.6,26.68,26.6,26.68,180800.0,17.7673,17.8207,17.7673,17.8207,180800.0
2010-06-24 13:25:00,26.67,26.69,26.66,26.67,39500.0,17.8141,17.8274,17.8074,17.8141,39500.0
2010-06-24 13:30:00,26.66,26.67,26.62,26.63,37900.0,17.8074,17.8141,17.7807,17.7874,37900.0
2010-06-24 13:35:00,26.63,26.63,26.58,26.59,104800.0,17.7874,17.7874,17.754,17.7606,104800.0
2010-06-24 13:40:00,26.59,26.62,26.57,26.58,85400.0,17.7606,17.7807,17.7473,17.754,85400.0
2010-06-24 13:45:00,26.58,26.59,26.54,26.57,40100.0,17.754,17.7606,17.7272,17.7473,40100.0
2010-06-24 13:50:00,26.56,26.59,26.54,26.54,87900.0,17.7406,17.7606,17.7272,17.7272,87900.0
2010-06-24 13:55:00,26.54,26.57,26.53,26.54,72200.0,17.7272,17.7473,17.7206,17.7272,72200.0
2010-06-24 14:00:00,26.55,26.55,26.52,26.52,97700.0,17.7339,17.7339,17.7139,17.7139,97700.0
2010-06-24 14:05:00,26.52,26.53,26.5,26.5,45500.0,17.7139,17.7206,17.7005,17.7005,45500.0
2010-06-24 14:10:00,26.5,26.51,26.46,26.48,102700.0,17.7005,17.7072,17.6738,17.6872,102700.0
2010-06-24 14:15:00,26.48,26.53,26.47,26.53,162600.0,17.6872,17.7206,17.6805,17.7206,162600.0
2010-06-24 14:20:00,26.52,26.57,26.52,26.57,86400.0,17.7139,17.7473,17.7139,17.7473,86400.0
2010-06-24 14:25:00,26.58,26.58,26.56,26.56,24800.0,17.754,17.754,17.7406,17.7406,24800.0
2010-06-24 14:30:00,26.56,26.57,26.46,26.46,82800.0,17.7406,17.7473,17.6738,17.6738,82800.0
2010-06-24 14:35:00,26.46,26.49,26.44,26.48,175300.0,17.6738,17.6938,17.6604,17.6872,175300.0
2010-06-24 14:40:00,26.49,26.49,26.48,26.48,12500.0,17.6938,17.6938,17.6872,17.6872,12500.0
2010-06-24 14:45:00,26.48,26.5,26.45,26.45,57800.0,17.6872,17.7005,17.6671,17.6671,57800.0
2010-06-24 14:50:00,26.45,26.46,26.4,26.4,61000.0,17.6671,17.6738,17.6337,17.6337,61000.0
2010-06-24 14:55:00,26.4,26.43,26.36,26.43,90300.0,17.6337,17.6538,17.607,17.6538,90300.0
2010-06-24 15:00:00,26.43,26.49,26.42,26.48,76600.0,17.6538,17.6938,17.6471,17.6872,76600.0
2010-06-24 15:05:00,26.47,26.49,26.47,26.47,68000.0,17.6805,17.6938,17.6805,17.6805,68000.0
2010-06-24 15:10:00,26.47,26.47,26.35,26.37,112800.0,17.6805,17.6805,17.6003,17.6137,112800.0
2010-06-24 15:15:00,26.37,26.37,26.28,26.29,117200.0,17.6137,17.6137,17.5536,17.5603,117200.0
2010-06-24 15:20:00,26.28,26.43,26.28,26.41,141800.0,17.5536,17.6538,17.5536,17.6404,141800.0
2010-06-24 15:25:00,26.41,26.5,26.41,26.5,152900.0,17.6404,17.7005,17.6404,17.7005,152900.0
2010-06-24 15:30:00,26.5,26.51,26.47,26.5,162100.0,17.7005,17.7072,17.6805,17.7005,162100.0
2010-06-24 15:35:00,26.49,26.5,26.44,26.45,145700.0,17.6938,17.7005,17.6604,17.6671,145700.0
2010-06-24 15:40:00,26.45,26.49,26.4,26.49,244500.0,17.6671,17.6938,17.6337,17.6938,244500.0
2010-06-24 15:45:00,26.5,26.52,26.44,26.46,261300.0,17.7005,17.7139,17.6604,17.6738,261300.0
2010-06-24 15:50:00,26.46,26.48,26.44,26.48,139200.0,17.6738,17.6872,17.6604,17.6872,139200.0
2010-06-24 15:55:00,26.48,26.48,26.39,26.46,494000.0,17.6872,17.6872,17.627,17.6738,494000.0
2010-06-25 09:30:00,26.47,26.47,26.27,26.29,120900.0,17.6805,17.6805,17.5469,17.5603,120900.0
2010-06-25 09:35:00,26.29,26.39,26.27,26.39,105000.0,17.5603,17.627,17.5469,17.627,105000.0
2010-06-25 09:40:00,26.39,26.55,26.38,26.49,80200.0,17.627,17.7339,17.6204,17.6938,80200.0
2010-06-25 09:45:00,26.48,26.5,26.4,26.42,70700.0,17.6872,17.7005,17.6337,17.6471,70700.0
2010-06-25 09:50:00,26.41,26.42,26.35,26.38,57500.0,17.6404,17.6471,17.6003,17.6204,57500.0
2010-06-25 09:55:00,26.37,26.5,26.37,26.48,79800.0,17.6137,17.7005,17.6137,17.6872,79800.0
2010-06-25 10:00:00,26.48,26.51,26.46,26.5,55100.0,17.6872,17.7072,17.6738,17.7005,55100.0
2010-06-25 10:05:00,26.48,26.53,26.46,26.49,64500.0,17.6872,17.7206,17.6738,17.6938,64500.0
2010-06-25 10:10:00,26.51,26.55,26.49,26.54,34100.0,17.7072,17.7339,17.6938,17.7272,34100.0
2010-06-25 10:15:00,26.54,26.61,26.51,26.61,66800.0,17.7272,17.774,17.7072,17.774,66800.0
2010-06-25 10:20:00,26.59,26.59,26.48,26.48,36600.0,17.7606,17.7606,17.6872,17.6872,36600.0
2010-06-25 10:25:00,26.48,26.51,26.46,26.49,22300.0,17.6872,17.7072,17.6738,17.6938,22300.0
2010-06-25 10:30:00,26.5,26.5,26.42,26.45,24200.0,17.7005,17.7005,17.6471,17.6671,24200.0
2010-06-25 10:35:00,26.45,26.46,26.38,26.4,53200.0,17.6671,17.6738,17.6204,17.6337,53200.0
2010-06-25 10:40:00,26.4,26.43,26.4,26.42,29100.0,17.6337,17.6538,17.6337,17.6471,29100.0
2010-06-25 10:45:00,26.42,26.45,26.41,26.41,20700.0,17.6471,17.6671,17.6404,17.6404,20700.0
2010-06-25 10:50:00,26.41,26.41,26.31,26.32,48300.0,17.6404,17.6404,17.5736,17.5803,48300.0
2010-06-25 10:55:00,26.32,26.36,26.3,26.34,71900.0,17.5803,17.607,17.5669,17.5936,71900.0
2010-06-25 11:00:00,26.33,26.36,26.33,26.35,35600.0,17.587,17.607,17.587,17.6003,35600.0
2010-06-25 11:05:00,26.35,26.41,26.35,26.38,34300.0,17.6003,17.6404,17.6003,17.6204,34300.0
2010-06-25 11:10:00,26.39,26.4,26.38,26.39,20000.0,17.627,17.6337,17.6204,17.627,20000.0
2010-06-25 11:15:00,26.39,26.42,26.38,26.4,59000.0,17.627,17.6471,17.6204,17.6337,59000.0
2010-06-25 11:20:00,26.41,26.42,26.38,26.41,154700.0,17.6404,17.6471,17.6204,17.6404,154700.0
2010-06-25 11:25:00,26.41,26.42,26.36,26.42,30200.0,17.6404,17.6471,17.607,17.6471,30200.0
2010-06-25 11:30:00,26.42,26.45,26.39,26.4,65900.0,17.6471,17.6671,17.627,17.6337,65900.0
2010-06-25 11:35:00,26.39,26.44,26.35,26.37,136600.0,17.627,17.6604,17.6003,17.6137,136600.0
2010-06-25 11:40:00,26.37,26.38,26.31,26.31,28400.0,17.6137,17.6204,17.5736,17.5736,28400.0
2010-06-25 11:45:00,26.32,26.37,26.31,26.37,77400.0,17.5803,17.6137,17.5736,17.6137,77400.0
2010-06-25 11:50:00,26.37,26.43,26.37,26.4,51500.0,17.6137,17.6538,17.6137,17.6337,51500.0
2010-06-25 11:55:00,26.4,26.41,26.39,26.41,66300.0,17.6337,17.6404,17.627,17.6404,66300.0
2010-06-25 12:00:00,26.41,26.42,26.4,26.41,32100.0,17.6404,17.6471,17.6337,17.6404,32100.0
2010-06-25 12:05:00,26.41,26.46,26.4,26.46,18900.0,17.6404,17.6738,17.6337,17.6738,18900.0
2010-06-25 12:10:00,26.45,26.48,26.45,26.47,14400.0,17.6671,17.6872,17.6671,17.6805,14400.0
2010-06-25 12:15:00,26.47,26.47,26.43,26.45,23900.0,17.6805,17.6805,17.6538,17.6671,23900.0
2010-06-25 12:20:00,26.45,26.47,26.43,26.47,14300.0,17.6671,17.6805,17.6538,17.6805,14300.0
2010-06-25 12:25:00,26.46,26.48,26.44,26.48,28700.0,17.6738,17.6872,17.6604,17.6872,28700.0
2010-06-25 12:30:00,26.48,26.49,26.47,26.47,22600.0,17.6872,17.6938,17.6805,17.6805,22600.0
2010-06-25 12:35:00,26.48,26.48,26.42,26.44,35700.0,17.6872,17.6872,17.6471,17.6604,35700.0
2010-06-25 12:40:00,26.44,26.47,26.44,26.44,25900.0,17.6604,17.6805,17.6604,17.6604,25900.0
2010-06-25 12:45:00,26.44,26.46,26.42,26.42,26800.0,17.6604,17.6738,17.6471,17.6471,26800.0
2010-06-25 12:50:00,26.42,26.42,26.34,26.35,27600.0,17.6471,17.6471,17.5936,17.6003,27600.0
2010-06-25 12:55:00,26.36,26.38,26.36,26.38,9000.0,17.607,17.6204,17.607,17.6204,9000.0
2010-06-25 13:00:00,26.38,26.41,26.37,26.4,12900.0,17.6204,17.6404,17.6137,17.6337,12900.0
2010-06-25 13:05:00,26.41,26.44,26.41,26.43,25700.0,17.6404,17.6604,17.6404,17.6538,25700.0
2010-06-25 13:10:00,26.43,26.44,26.43,26.43,45000.0,17.6538,17.6604,17.6538,17.6538,45000.0
2010-06-25 13:15:00,26.43,26.44,26.39,26.39,62000.0,17.6538,17.6604,17.627,17.627,62000.0
2010-06-25 13:20:00,26.4,26.41,26.39,26.41,19300.0,17.6337,17.6404,17.627,17.6404,19300.0
2010-06-25 13:25:00,26.4,26.43,26.4,26.43,38500.0,17.6337,17.6538,17.6337,17.6538,38500.0
2010-06-25 13:30:00,26.43,26.51,26.42,26.51,53200.0,17.6538,17.7072,17.6471,17.7072,53200.0
2010-06-25 13:35:00,26.51,26.55,26.5,26.5,35600.0,17.7072,17.7339,17.7005,17.7005,35600.0
2010-06-25 13:40:00,26.5,26.5,26.46,26.49,31100.0,17.7005,17.7005,17.6738,17.6938,31100.0
2010-06-25 13:45:00,26.49,26.51,26.48,26.49,14900.0,17.6938,17.7072,17.6872,17.6938,14900.0
2010-06-25 13:50:00,26.48,26.49,26.46,26.47,17300.0,17.6872,17.6938,17.6738,17.6805,17300.0
2010-06-25 13:55:00,26.47,26.48,26.46,26.47,18800.0,17.6805,17.6872,17.6738,17.6805,18800.0
2010-06-25 14:00:00,26.47,26.49,26.47,26.48,40800.0,17.6805,17.6938,17.6805,17.6872,40800.0
2010-06-25 14:05:00,26.48,26.48,26.44,26.46,26700.0,17.6872,17.6872,17.6604,17.6738,26700.0
2010-06-25 14:10:00,26.47,26.51,26.46,26.51,16200.0,17.6805,17.7072,17.6738,17.7072,16200.0
2010-06-25 14:15:00,26.5,26.52,26.5,26.51,9000.0,17.7005,17.7139,17.7005,17.7072,9000.0
2010-06-25 14:20:00,26.5,26.53,26.5,26.51,32400.0,17.7005,17.7206,17.7005,17.7072,32400.0
2010-06-25 14:25:00,26.51,26.51,26.47,26.48,13800.0,17.7072,17.7072,17.6805,17.6872,13800.0
2010-06-25 14:30:00,26.47,26.51,26.47,26.51,27300.0,17.6805,17.7072,17.6805,17.7072,27300.0
2010-06-25 14:35:00,26.51,26.53,26.5,26.52,16500.0,17.7072,17.7206,17.7005,17.7139,16500.0
2010-06-25 14:40:00,26.53,26.56,26.52,26.55,10300.0,17.7206,17.7406,17.7139,17.7339,10300.0
2010-06-25 14:45:00,26.56,26.56,26.53,26.55,22800.0,17.7406,17.7406,17.7206,17.7339,22800.0
2010-06-25 14:50:00,26.55,26.55,26.52,26.53,15200.0,17.7339,17.7339,17.7139,17.7206,15200.0
2010-06-25 14:55:00,26.52,26.53,26.5,26.51,27600.0,17.7139,17.7206,17.7005,17.7072,27600.0
2010-06-25 15:00:00,26.5,26.51,26.5,26.5,27800.0,17.7005,17.7072,17.7005,17.7005,27800.0
2010-06-25 15:05:00,26.5,26.51,26.49,26.5,62600.0,17.7005,17.7072,17.6938,17.7005,62600.0
2010-06-25 15:10:00,26.5,26.54,26.5,26.54,33000.0,17.7005,17.7272,17.7005,17.7272,33000.0
2010-06-25 15:15:00,26.53,26.53,26.48,26.51,85700.0,17.7206,17.7206,17.6872,17.7072,85700.0
2010-06-25 15:20:00,26.52,26.52,26.48,26.51,62600.0,17.7139,17.7139,17.6872,17.7072,62600.0
2010-06-25 15:25:00,26.5,26.51,26.47,26.48,67900.0,17.7005,17.7072,17.6805,17.6872,67900.0
2010-06-25 15:30:00,26.48,26.52,26.47,26.51,119200.0,17.6872,17.7139,17.6805,17.7072,119200.0
2010-06-25 15:35:00,26.51,26.51,26.47,26.49,90900.0,17.7072,17.7072,17.6805,17.6938,90900.0
2010-06-25 15:40:00,26.48,26.49,26.4,26.42,155000.0,17.6872,17.6938,17.6337,17.6471,155000.0
2010-06-25 15:45:00,26.42,26.42,26.28,26.3,486800.0,17.6471,17.6471,17.5536,17.5669,486800.0
2010-06-25 15:50:00,26.3,26.34,26.28,26.32,271700.0,17.5669,17.5936,17.5536,17.5803,271700.0
2010-06-25 15:55:00,26.32,26.4,26.31,26.37,633800.0,17.5803,17.6337,17.5736,17.6137,633800.0
2010-06-28 09:30:00,26.34,26.43,26.3,26.3,42800.0,17.5936,17.6538,17.5669,17.5669,42800.0
2010-06-28 09:35:00,26.3,26.37,26.28,26.37,45100.0,17.5669,17.6137,17.5536,17.6137,45100.0
2010-06-28 09:40:00,26.37,26.43,26.34,26.42,35100.0,17.6137,17.6538,17.5936,17.6471,35100.0
2010-06-28 09:45:00,26.42,26.42,26.36,26.4,48600.0,17.6471,17.6471,17.607,17.6337,48600.0
2010-06-28 09:50:00,26.41,26.42,26.35,26.35,36800.0,17.6404,17.6471,17.6003,17.6003,36800.0
2010-06-28 09:55:00,26.36,26.36,26.31,26.36,49300.0,17.607,17.607,17.5736,17.607,49300.0
2010-06-28 10:00:00,26.36,26.42,26.35,26.42,30500.0,17.607,17.6471,17.6003,17.6471,30500.0
2010-06-28 10:05:00,26.42,26.44,26.34,26.38,71700.0,17.6471,17.6604,17.5936,17.6204,71700.0
2010-06-28 10:10:00,26.38,26.47,26.37,26.45,37100.0,17.6204,17.6805,17.6137,17.6671,37100.0
2010-06-28 10:15:00,26.45,26.46,26.42,26.42,37300.0,17.6671,17.6738,17.6471,17.6471,37300.0
2010-06-28 10:20:00,26.41,26.48,26.38,26.48,106700.0,17.6404,17.6872,17.6204,17.6872,106700.0
2010-06-28 10:25:00,26.48,26.51,26.47,26.51,32800.0,17.6872,17.7072,17.6805,17.7072,32800.0
2010-06-28 10:30:00,26.51,26.52,26.43,26.45,32000.0,17.7072,17.7139,17.6538,17.6671,32000.0
2010-06-28 10:35:00,26.44,26.46,26.41,26.41,45400.0,17.6604,17.6738,17.6404,17.6404,45400.0
2010-06-28 10:40:00,26.41,26.45,26.41,26.41,23300.0,17.6404,17.6671,17.6404,17.6404,23300.0
2010-06-28 10:45:00,26.41,26.49,26.4,26.48,48200.0,17.6404,17.6938,17.6337,17.6872,48200.0
2010-06-28 10:50:00,26.48,26.49,26.46,26.48,28000.0,17.6872,17.6938,17.6738,17.6872,28000.0
2010-06-28 10:55:00,26.48,26.5,26.48,26.5,21400.0,17.6872,17.7005,17.6872,17.7005,21400.0
2010-06-28 11:00:00,26.5,26.51,26.48,26.51,52700.0,17.7005,17.7072,17.6872,17.7072,52700.0
2010-06-28 11:05:00,26.51,26.62,26.51,26.61,58700.0,17.7072,17.7807,17.7072,17.774,58700.0
2010-06-28 11:10:00,26.61,26.66,26.6,26.66,137200.0,17.774,17.8074,17.7673,17.8074,137200.0
2010-06-28 11:15:00,26.66,26.69,26.63,26.68,77800.0,17.8074,17.8274,17.7874,17.8207,77800.0
2010-06-28 11:20:00,26.67,26.69,26.65,26.65,49300.0,17.8141,17.8274,17.8007,17.8007,49300.0
2010-06-28 11:25:00,26.65,26.7,26.65,26.69,57000.0,17.8007,17.8341,17.8007,17.8274,57000.0
2010-06-28 11:30:00,26.69,26.72,26.68,26.72,40000.0,17.8274,17.8475,17.8207,17.8475,40000.0
2010-06-28 11:35:00,26.72,26.74,26.71,26.73,34500.0,17.8475,17.8608,17.8408,17.8541,34500.0
2010-06-28 11:40:00,26.73,26.81,26.73,26.81,99300.0,17.8541,17.9076,17.8541,17.9076,99300.0
2010-06-28 11:45:00,26.8,26.86,26.8,26.86,114600.0,17.9009,17.941,17.9009,17.941,114600.0
2010-06-28 11:50:00,26.86,26.87,26.76,26.77,48900.0,17.941,17.9477,17.8742,17.8809,48900.0
2010-06-28 11:55:00,26.76,26.79,26.75,26.77,100100.0,17.8742,17.8942,17.8675,17.8809,100100.0
2010-06-28 12:00:00,26.77,26.79,26.72,26.72,62000.0,17.8809,17.8942,17.8475,17.8475,62000.0
2010-06-28 12:05:00,26.72,26.73,26.7,26.7,21800.0,17.8475,17.8541,17.8341,17.8341,21800.0
2010-06-28 12:10:00,26.7,26.71,26.66,26.71,44700.0,17.8341,17.8408,17.8074,17.8408,44700.0
2010-06-28 12:15:00,26.71,26.72,26.68,26.7,34100.0,17.8408,17.8475,17.8207,17.8341,34100.0
2010-06-28 12:20:00,26.7,26.7,26.65,26.65,7800.0,17.8341,17.8341,17.8007,17.8007,7800.0
2010-06-28 12:25:00,26.66,26.69,26.65,26.68,13800.0,17.8074,17.8274,17.8007,17.8207,13800.0
2010-06-28 12:30:00,26.69,26.72,26.68,26.69,14500.0,17.8274,17.8475,17.8207,17.8274,14500.0
2010-06-28 12:35:00,26.69,26.74,26.67,26.67,68500.0,17.8274,17.8608,17.8141,17.8141,68500.0
2010-06-28 12:40:00,26.67,26.7,26.67,26.67,35700.0,17.8141,17.8341,17.8141,17.8141,35700.0
2010-06-28 12:45:00,26.68,26.68,26.62,26.68,59100.0,17.8207,17.8207,17.7807,17.8207,59100.0
2010-06-28 12:50:00,26.68,26.73,26.67,26.7,55800.0,17.8207,17.8541,17.8141,17.8341,55800.0
2010-06-28 12:55:00,26.69,26.69,26.64,26.66,86000.0,17.8274,17.8274,17.794,17.8074,86000.0
2010-06-28 13:00:00,26.65,26.66,26.6,26.6,61300.0,17.8007,17.8074,17.7673,17.7673,61300.0
2010-06-28 13:05:00,26.6,26.64,26.6,26.61,35400.0,17.7673,17.794,17.7673,17.774,35400.0
2010-06-28 13:10:00,26.61,26.64,26.59,26.64,65100.0,17.774,17.794,17.7606,17.794,65100.0
2010-06-28 13:15:00,26.64,26.64,26.61,26.61,13800.0,17.794,17.794,17.774,17.774,13800.0
2010-06-28 13:20:00,26.61,26.65,26.6,26.65,18000.0,17.774,17.8007,17.7673,17.8007,18000.0
2010-06-28 13:25:00,26.65,26.66,26.64,26.64,8000.0,17.8007,17.8074,17.794,17.794,8000.0
2010-06-28 13:30:00,26.65,26.65,26.59,26.6,17600.0,17.8007,17.8007,17.7606,17.7673,17600.0
2010-06-28 13:35:00,26.6,26.64,26.59,26.63,25800.0,17.7673,17.794,17.7606,17.7874,25800.0
2010-06-28 13:40:00,26.64,26.64,26.63,26.64,10000.0,17.794,17.794,17.7874,17.794,10000.0
2010-06-28 13:45:00,26.64,26.68,26.63,26.67,17500.0,17.794,17.8207,17.7874,17.8141,17500.0
2010-06-28 13:50:00,26.67,26.68,26.66,26.67,11900.0,17.8141,17.8207,17.8074,17.8141,11900.0
2010-06-28 13:55:00,26.67,26.68,26.66,26.66,18300.0,17.8141,17.8207,17.8074,17.8074,18300.0
2010-06-28 14:00:00,26.66,26.66,26.63,26.66,16700.0,17.8074,17.8074,17.7874,17.8074,16700.0
2010-06-28 14:05:00,26.66,26.67,26.65,26.65,19100.0,17.8074,17.8141,17.8007,17.8007,19100.0
2010-06-28 14:10:00,26.66,26.7,26.65,26.69,29500.0,17.8074,17.8341,17.8007,17.8274,29500.0
2010-06-28 14:15:00,26.69,26.71,26.68,26.69,36100.0,17.8274,17.8408,17.8207,17.8274,36100.0
2010-06-28 14:20:00,26.69,26.71,26.68,26.69,21700.0,17.8274,17.8408,17.8207,17.8274,21700.0
2010-06-28 14:25:00,26.69,26.71,26.65,26.65,43800.0,17.8274,17.8408,17.8007,17.8007,43800.0
2010-06-28 14:30:00,26.65,26.68,26.65,26.67,74600.0,17.8007,17.8207,17.8007,17.8141,74600.0
2010-06-28 14:35:00,26.66,26.69,26.65,26.68,47100.0,17.8074,17.8274,17.8007,17.8207,47100.0
2010-06-28 14:40:00,26.68,26.73,26.67,26.73,39300.0,17.8207,17.8541,17.8141,17.8541,39300.0
2010-06-28 14:45:00,26.73,26.74,26.72,26.73,47000.0,17.8541,17.8608,17.8475,17.8541,47000.0
2010-06-28 14:50:00,26.74,26.76,26.73,26.73,61600.0,17.8608,17.8742,17.8541,17.8541,61600.0
2010-06-28 14:55:00,26.74,26.78,26.73,26.78,69000.0,17.8608,17.8875,17.8541,17.8875,69000.0
2010-06-28 15:00:00,26.78,26.78,26.76,26.78,36600.0,17.8875,17.8875,17.8742,17.8875,36600.0
2010-06-28 15:05:00,26.78,26.79,26.77,26.79,27800.0,17.8875,17.8942,17.8809,17.8942,27800.0
2010-06-28 15:10:00,26.79,26.79,26.72,26.73,52000.0,17.8942,17.8942,17.8475,17.8541,52000.0
2010-06-28 15:15:00,26.73,26.75,26.72,26.75,40200.0,17.8541,17.8675,17.8475,17.8675,40200.0
2010-06-28 15:20:00,26.76,26.76,26.67,26.67,52200.0,17.8742,17.8742,17.8141,17.8141,52200.0
2010-06-28 15:25:00,26.67,26.68,26.65,26.66,51800.0,17.8141,17.8207,17.8007,17.8074,51800.0
2010-06-28 15:30:00,26.67,26.68,26.66,26.68,42200.0,17.8141,17.8207,17.8074,17.8207,42200.0
2010-06-28 15:35:00,26.67,26.69,26.67,26.69,36500.0,17.8141,17.8274,17.8141,17.8274,36500.0
2010-06-28 15:40:00,26.69,26.71,26.67,26.71,87800.0,17.8274,17.8408,17.8141,17.8408,87800.0
2010-06-28 15:45:00,26.71,26.71,26.65,26.68,128000.0,17.8408,17.8408,17.8007,17.8207,128000.0
2010-06-28 15:50:00,26.67,26.68,26.63,26.65,146600.0,17.8141,17.8207,17.7874,17.8007,146600.0
2010-06-28 15:55:00,26.65,26.67,26.64,26.64,267000.0,17.8007,17.8141,17.794,17.794,267000.0
2010-06-29 09:30:00,26.29,26.48,26.29,26.46,93300.0,17.5603,17.6872,17.5603,17.6738,93300.0
2010-06-29 09:35:00,26.46,26.46,26.34,26.34,130400.0,17.6738,17.6738,17.5936,17.5936,130400.0
2010-06-29 09:40:00,26.35,26.36,26.22,26.22,72200.0,17.6003,17.607,17.5135,17.5135,72200.0
2010-06-29 09:45:00,26.22,26.28,26.17,26.2,83500.0,17.5135,17.5536,17.4801,17.5001,83500.0
2010-06-29 09:50:00,26.21,26.29,26.17,26.29,91000.0,17.5068,17.5603,17.4801,17.5603,91000.0
2010-06-29 09:55:00,26.29,26.32,26.24,26.26,51000.0,17.5603,17.5803,17.5269,17.5402,51000.0
2010-06-29 10:00:00,26.24,26.25,26.05,26.14,176300.0,17.5269,17.5335,17.3999,17.4601,176300.0
2010-06-29 10:05:00,26.13,26.29,26.11,26.28,134300.0,17.4534,17.5603,17.44,17.5536,134300.0
2010-06-29 10:10:00,26.27,26.28,26.21,26.22,88100.0,17.5469,17.5536,17.5068,17.5135,88100.0
2010-06-29 10:15:00,26.22,26.23,26.08,26.12,75400.0,17.5135,17.5202,17.42,17.4467,75400.0
2010-06-29 10:20:00,26.12,26.17,26.1,26.11,68100.0,17.4467,17.4801,17.4333,17.44,68100.0
2010-06-29 10:25:00,26.11,26.11,25.98,25.98,113000.0,17.44,17.44,17.3532,17.3532,113000.0
2010-06-29 10:30:00,25.98,26.02,25.96,25.99,92800.0,17.3532,17.3799,17.3398,17.3599,92800.0
2010-06-29 10:35:00,25.99,26.02,25.99,26.02,55400.0,17.3599,17.3799,17.3599,17.3799,55400.0
2010-06-29 10:40:00,26.03,26.05,26.01,26.05,63500.0,17.3866,17.3999,17.3732,17.3999,63500.0
2010-06-29 10:45:00,26.05,26.11,26.04,26.1,53700.0,17.3999,17.44,17.3933,17.4333,53700.0
2010-06-29 10:50:00,26.1,26.13,26.09,26.11,83300.0,17.4333,17.4534,17.4267,17.44,83300.0
2010-06-29 10:55:00,26.11,26.17,26.11,26.14,50900.0,17.44,17.4801,17.44,17.4601,50900.0
2010-06-29 11:00:00,26.14,26.15,26.1,26.14,25300.0,17.4601,17.4667,17.4333,17.4601,25300.0
2010-06-29 11:05:00,26.14,26.16,26.09,26.16,36600.0,17.4601,17.4734,17.4267,17.4734,36600.0
2010-06-29 11:10:00,26.15,26.19,26.13,26.14,48100.0,17.4667,17.4935,17.4534,17.4601,48100.0
2010-06-29 11:15:00,26.14,26.15,26.08,26.09,66000.0,17.4601,17.4667,17.42,17.4267,66000.0
2010-06-29 11:20:00,26.09,26.15,26.07,26.07,52900.0,17.4267,17.4667,17.4133,17.4133,52900.0
2010-06-29 11:25:00,26.08,26.08,26.01,26.04,56100.0,17.42,17.42,17.3732,17.3933,56100.0
2010-06-29 11:30:00,26.04,26.11,26.03,26.09,52900.0,17.3933,17.44,17.3866,17.4267,52900.0
2010-06-29 11:35:00,26.08,26.11,26.07,26.07,28900.0,17.42,17.44,17.4133,17.4133,28900.0
2010-06-29 11:40:00,26.07,26.1,26.05,26.1,30000.0,17.4133,17.4333,17.3999,17.4333,30000.0
2010-06-29 11:45:00,26.1,26.11,26.08,26.08,28100.0,17.4333,17.44,17.42,17.42,28100.0
2010-06-29 11:50:00,26.08,26.12,26.08,26.09,19700.0,17.42,17.4467,17.42,17.4267,19700.0
2010-06-29 11:55:00,26.09,26.1,26.07,26.08,51000.0,17.4267,17.4333,17.4133,17.42,51000.0
2010-06-29 12:00:00,26.08,26.09,26.07,26.08,68900.0,17.42,17.4267,17.4133,17.42,68900.0
2010-06-29 12:05:00,26.08,26.14,26.08,26.14,59200.0,17.42,17.4601,17.42,17.4601,59200.0
2010-06-29 12:10:00,26.14,26.14,26.09,26.11,43900.0,17.4601,17.4601,17.4267,17.44,43900.0
2010-06-29 12:15:00,26.12,26.13,26.1,26.11,56400.0,17.4467,17.4534,17.4333,17.44,56400.0
2010-06-29 12:20:00,26.11,26.17,26.11,26.15,57500.0,17.44,17.4801,17.44,17.4667,57500.0
2010-06-29 12:25:00,26.15,26.15,26.09,26.12,43900.0,17.4667,17.4667,17.4267,17.4467,43900.0
2010-06-29 12:30:00,26.12,26.13,26.08,26.11,34400.0,17.4467,17.4534,17.42,17.44,34400.0
2010-06-29 12:35:00,26.12,26.13,26.08,26.08,19200.0,17.4467,17.4534,17.42,17.42,19200.0
2010-06-29 12:40:00,26.09,26.14,26.08,26.12,76700.0,17.4267,17.4601,17.42,17.4467,76700.0
2010-06-29 12:45:00,26.13,26.17,26.13,26.15,31300.0,17.4534,17.4801,17.4534,17.4667,31300.0
2010-06-29 12:50:00,26.14,26.15,26.1,26.1,41400.0,17.4601,17.4667,17.4333,17.4333,41400.0
2010-06-29 12:55:00,26.1,26.15,26.09,26.15,140000.0,17.4333,17.4667,17.4267,17.4667,140000.0
2010-06-29 13:00:00,26.15,26.15,26.13,26.13,32800.0,17.4667,17.4667,17.4534,17.4534,32800.0
2010-06-29 13:05:00,26.14,26.14,26.1,26.14,26300.0,17.4601,17.4601,17.4333,17.4601,26300.0
2010-06-29 13:10:00,26.14,26.15,26.13,26.13,51800.0,17.4601,17.4667,17.4534,17.4534,51800.0
2010-06-29 13:15:00,26.14,26.15,26.09,26.12,90500.0,17.4601,17.4667,17.4267,17.4467,90500.0
2010-06-29 13:20:00,26.12,26.15,26.08,26.08,39200.0,17.4467,17.4667,17.42,17.42,39200.0
2010-06-29 13:25:00,26.07,26.14,26.07,26.12,66600.0,17.4133,17.4601,17.4133,17.4467,66600.0
2010-06-29 13:30:00,26.12,26.13,26.07,26.07,60900.0,17.4467,17.4534,17.4133,17.4133,60900.0
2010-06-29 13:35:00,26.08,26.13,26.07,26.08,104700.0,17.42,17.4534,17.4133,17.42,104700.0
2010-06-29 13:40:00,26.08,26.12,26.08,26.12,36100.0,17.42,17.4467,17.42,17.4467,36100.0
2010-06-29 13:45:00,26.13,26.13,26.11,26.13,31200.0,17.4534,17.4534,17.44,17.4534,31200.0
2010-06-29 13:50:00,26.13,26.13,26.1,26.11,50300.0,17.4534,17.4534,17.4333,17.44,50300.0
2010-06-29 13:55:00,26.11,26.16,26.11,26.16,40000.0,17.44,17.4734,17.44,17.4734,40000.0
2010-06-29 14:00:00,26.15,26.16,26.11,26.12,47500.0,17.4667,17.4734,17.44,17.4467,47500.0
2010-06-29 14:05:00,26.13,26.15,26.12,26.13,46200.0,17.4534,17.4667,17.4467,17.4534,46200.0
2010-06-29 14:10:00,26.13,26.18,26.13,26.16,46600.0,17.4534,17.4868,17.4534,17.4734,46600.0
2010-06-29 14:15:00,26.17,26.18,26.13,26.13,65100.0,17.4801,17.4868,17.4534,17.4534,65100.0
2010-06-29 14:20:00,26.14,26.17,26.13,26.17,43100.0,17.4601,17.4801,17.4534,17.4801,43100.0
2010-06-29 14:25:00,26.17,26.18,26.14,26.14,45900.0,17.4801,17.4868,17.4601,17.4601,45900.0
2010-06-29 14:30:00,26.13,26.15,26.09,26.13,115300.0,17.4534,17.4667,17.4267,17.4534,115300.0
2010-06-29 14:35:00,26.14,26.15,26.09,26.14,88300.0,17.4601,17.4667,17.4267,17.4601,88300.0
2010-06-29 14:40:00,26.14,26.15,26.11,26.14,53600.0,17.4601,17.4667,17.44,17.4601,53600.0
2010-06-29 14:45:00,26.14,26.14,26.11,26.12,81000.0,17.4601,17.4601,17.44,17.4467,81000.0
2010-06-29 14:50:00,26.12,26.17,26.1,26.13,165400.0,17.4467,17.4801,17.4333,17.4534,165400.0
2010-06-29 14:55:00,26.13,26.13,26.08,26.1,92800.0,17.4534,17.4534,17.42,17.4333,92800.0
2010-06-29 15:00:00,26.1,26.13,26.08,26.12,80700.0,17.4333,17.4534,17.42,17.4467,80700.0
2010-06-29 15:05:00,26.13,26.18,26.11,26.12,178700.0,17.4534,17.4868,17.44,17.4467,178700.0
2010-06-29 15:10:00,26.12,26.13,26.1,26.1,136800.0,17.4467,17.4534,17.4333,17.4333,136800.0
2010-06-29 15:15:00,26.1,26.13,26.05,26.06,208300.0,17.4333,17.4534,17.3999,17.4066,208300.0
2010-06-29 15:20:00,26.06,26.09,25.96,26.01,192600.0,17.4066,17.4267,17.3398,17.3732,192600.0
2010-06-29 15:25:00,26.0,26.01,25.95,25.98,188700.0,17.3665,17.3732,17.3331,17.3532,188700.0
2010-06-29 15:30:00,25.99,26.0,25.94,25.95,248300.0,17.3599,17.3665,17.3265,17.3331,248300.0
2010-06-29 15:35:00,25.95,26.01,25.94,25.99,163000.0,17.3331,17.3732,17.3265,17.3599,163000.0
2010-06-29 15:40:00,25.99,26.01,25.94,25.94,149200.0,17.3599,17.3732,17.3265,17.3265,149200.0
2010-06-29 15:45:00,25.94,25.95,25.89,25.92,238300.0,17.3265,17.3331,17.2931,17.3131,238300.0
2010-06-29 15:50:00,25.91,26.04,25.89,26.04,430600.0,17.3064,17.3933,17.2931,17.3933,430600.0
2010-06-29 15:55:00,26.04,26.07,25.99,26.02,405700.0,17.3933,17.4133,17.3599,17.3799,405700.0
2010-06-30 09:30:00,26.03,26.11,25.88,25.93,105700.0,17.3866,17.44,17.2864,17.3198,105700.0
2010-06-30 09:35:00,25.93,25.93,25.82,25.83,60600.0,17.3198,17.3198,17.2463,17.253,60600.0
2010-06-30 09:40:00,25.83,25.88,25.8,25.87,77100.0,17.253,17.2864,17.233,17.2797,77100.0
2010-06-30 09:45:00,25.88,25.98,25.86,25.96,72600.0,17.2864,17.3532,17.273,17.3398,72600.0
2010-06-30 09:50:00,25.96,25.97,25.9,25.95,84500.0,17.3398,17.3465,17.2998,17.3331,84500.0
2010-06-30 09:55:00,25.95,25.95,25.89,25.9,63400.0,17.3331,17.3331,17.2931,17.2998,63400.0
2010-06-30 10:00:00,25.9,25.9,25.8,25.82,61800.0,17.2998,17.2998,17.233,17.2463,61800.0
2010-06-30 10:05:00,25.81,25.85,25.79,25.8,51700.0,17.2396,17.2664,17.2263,17.233,51700.0
2010-06-30 10:10:00,25.8,25.84,25.79,25.82,55400.0,17.233,17.2597,17.2263,17.2463,55400.0
2010-06-30 10:15:00,25.82,25.83,25.79,25.79,51600.0,17.2463,17.253,17.2263,17.2263,51600.0
2010-06-30 10:20:00,25.8,25.8,25.75,25.75,69800.0,17.233,17.233,17.1996,17.1996,69800.0
2010-06-30 10:25:00,25.76,25.76,25.73,25.74,76500.0,17.2062,17.2062,17.1862,17.1929,76500.0
2010-06-30 10:30:00,25.73,25.74,25.69,25.71,108100.0,17.1862,17.1929,17.1595,17.1728,108100.0
2010-06-30 10:35:00,25.71,25.75,25.7,25.74,75300.0,17.1728,17.1996,17.1662,17.1929,75300.0
2010-06-30 10:40:00,25.74,25.75,25.68,25.7,91500.0,17.1929,17.1996,17.1528,17.1662,91500.0
2010-06-30 10:45:00,25.69,25.7,25.67,25.68,36600.0,17.1595,17.1662,17.1461,17.1528,36600.0
2010-06-30 10:50:00,25.68,25.77,25.67,25.77,61700.0,17.1528,17.2129,17.1461,17.2129,61700.0
2010-06-30 10:55:00,25.77,25.79,25.75,25.75,47600.0,17.2129,17.2263,17.1996,17.1996,47600.0
2010-06-30 11:00:00,25.76,25.81,25.76,25.79,55400.0,17.2062,17.2396,17.2062,17.2263,55400.0
2010-06-30 11:05:00,25.8,25.82,25.79,25.79,22700.0,17.233,17.2463,17.2263,17.2263,22700.0
2010-06-30 11:10:00,25.8,25.81,25.79,25.8,27400.0,17.233,17.2396,17.2263,17.233,27400.0
2010-06-30 11:15:00,25.82,25.87,25.81,25.86,71200.0,17.2463,17.2797,17.2396,17.273,71200.0
2010-06-30 11:20:00,25.86,25.87,25.85,25.87,45700.0,17.273,17.2797,17.2664,17.2797,45700.0
2010-06-30 11:25:00,25.88,25.89,25.87,25.88,44600.0,17.2864,17.2931,17.2797,17.2864,44600.0
2010-06-30 11:30:00,25.88,25.91,25.88,25.9,46700.0,17.2864,17.3064,17.2864,17.2998,46700.0
2010-06-30 11:35:00,25.9,25.94,25.88,25.93,23000.0,17.2998,17.3265,17.2864,17.3198,23000.0
2010-06-30 11:40:00,25.94,25.96,25.94,25.96,61100.0,17.3265,17.3398,17.3265,17.3398,61100.0
2010-06-30 11:45:00,25.96,25.99,25.95,25.99,45600.0,17.3398,17.3599,17.3331,17.3599,45600.0
2010-06-30 11:50:00,25.99,26.01,25.98,26.01,131900.0,17.3599,17.3732,17.3532,17.3732,131900.0
2010-06-30 11:55:00,26.01,26.03,25.99,25.99,60500.0,17.3732,17.3866,17.3599,17.3599,60500.0
2010-06-30 12:00:00,25.99,26.01,25.99,26.01,49800.0,17.3599,17.3732,17.3599,17.3732,49800.0
2010-06-30 12:05:00,26.01,26.03,26.0,26.01,49300.0,17.3732,17.3866,17.3665,17.3732,49300.0
2010-06-30 12:10:00,26.01,26.02,26.01,26.01,7600.0,17.3732,17.3799,17.3732,17.3732,7600.0
2010-06-30 12:15:00,26.01,26.02,25.99,26.02,34700.0,17.3732,17.3799,17.3599,17.3799,34700.0
2010-06-30 12:20:00,26.02,26.02,25.99,26.01,36100.0,17.3799,17.3799,17.3599,17.3732,36100.0
2010-06-30 12:25:00,26.0,26.02,26.0,26.0,24800.0,17.3665,17.3799,17.3665,17.3665,24800.0
2010-06-30 12:30:00,26.01,26.05,25.99,26.05,92200.0,17.3732,17.3999,17.3599,17.3999,92200.0
2010-06-30 12:35:00,26.05,26.05,26.04,26.05,12700.0,17.3999,17.3999,17.3933,17.3999,12700.0
2010-06-30 12:40:00,26.05,26.05,26.01,26.01,29100.0,17.3999,17.3999,17.3732,17.3732,29100.0
2010-06-30 12:45:00,26.01,26.01,25.99,26.01,22000.0,17.3732,17.3732,17.3599,17.3732,22000.0
2010-06-30 12:50:00,26.0,26.01,26.0,26.0,23100.0,17.3665,17.3732,17.3665,17.3665,23100.0
2010-06-30 12:55:00,26.0,26.01,26.0,26.01,2800.0,17.3665,17.3732,17.3665,17.3732,2800.0
2010-06-30 13:00:00,26.0,26.01,26.0,26.01,10100.0,17.3665,17.3732,17.3665,17.3732,10100.0
2010-06-30 13:05:00,26.0,26.01,26.0,26.0,9200.0,17.3665,17.3732,17.3665,17.3665,9200.0
2010-06-30 13:10:00,26.01,26.01,26.0,26.0,15300.0,17.3732,17.3732,17.3665,17.3665,15300.0
2010-06-30 13:15:00,26.01,26.01,26.0,26.0,20100.0,17.3732,17.3732,17.3665,17.3665,20100.0
2010-06-30 13:20:00,26.0,26.04,26.0,26.04,25800.0,17.3665,17.3933,17.3665,17.3933,25800.0
2010-06-30 13:25:00,26.04,26.07,26.04,26.05,24700.0,17.3933,17.4133,17.3933,17.3999,24700.0
2010-06-30 13:30:00,26.06,26.07,26.01,26.01,48800.0,17.4066,17.4133,17.3732,17.3732,48800.0
2010-06-30 13:35:00,26.01,26.01,25.95,25.95,120400.0,17.3732,17.3732,17.3331,17.3331,120400.0
2010-06-30 13:40:00,25.95,25.97,25.94,25.96,55000.0,17.3331,17.3465,17.3265,17.3398,55000.0
2010-06-30 13:45:00,25.97,26.03,25.97,26.03,49400.0,17.3465,17.3866,17.3465,17.3866,49400.0
2010-06-30 13:50:00,26.02,26.05,26.02,26.04,31900.0,17.3799,17.3999,17.3799,17.3933,31900.0
2010-06-30 13:55:00,26.05,26.05,26.01,26.01,21400.0,17.3999,17.3999,17.3732,17.3732,21400.0
2010-06-30 14:00:00,26.01,26.02,25.98,26.0,48100.0,17.3732,17.3799,17.3532,17.3665,48100.0
2010-06-30 14:05:00,26.0,26.01,25.95,26.0,48500.0,17.3665,17.3732,17.3331,17.3665,48500.0
2010-06-30 14:10:00,26.0,26.01,25.99,26.0,91200.0,17.3665,17.3732,17.3599,17.3665,91200.0
2010-06-30 14:15:00,26.0,26.02,25.99,26.0,46500.0,17.3665,17.3799,17.3599,17.3665,46500.0
2010-06-30 14:20:00,26.01,26.01,25.95,25.96,82900.0,17.3732,17.3732,17.3331,17.3398,82900.0
2010-06-30 14:25:00,25.96,26.0,25.94,25.97,88000.0,17.3398,17.3665,17.3265,17.3465,88000.0
2010-06-30 14:30:00,25.97,25.99,25.97,25.98,29100.0,17.3465,17.3599,17.3465,17.3532,29100.0
2010-06-30 14:35:00,25.97,25.98,25.94,25.95,49400.0,17.3465,17.3532,17.3265,17.3331,49400.0
2010-06-30 14:40:00,25.95,25.95,25.9,25.9,31000.0,17.3331,17.3331,17.2998,17.2998,31000.0
2010-06-30 14:45:00,25.91,25.95,25.9,25.95,50700.0,17.3064,17.3331,17.2998,17.3331,50700.0
2010-06-30 14:50:00,25.94,26.01,25.94,26.01,67900.0,17.3265,17.3732,17.3265,17.3732,67900.0
2010-06-30 14:55:00,26.0,26.02,25.99,25.99,49700.0,17.3665,17.3799,17.3599,17.3599,49700.0
2010-06-30 15:00:00,26.0,26.0,25.93,25.95,64200.0,17.3665,17.3665,17.3198,17.3331,64200.0
2010-06-30 15:05:00,25.96,26.0,25.95,26.0,52500.0,17.3398,17.3665,17.3331,17.3665,52500.0
2010-06-30 15:10:00,26.0,26.01,25.98,26.0,87500.0,17.3665,17.3732,17.3532,17.3665,87500.0
2010-06-30 15:15:00,26.01,26.01,25.97,25.97,73700.0,17.3732,17.3732,17.3465,17.3465,73700.0
2010-06-30 15:20:00,25.97,26.0,25.97,25.99,77700.0,17.3465,17.3665,17.3465,17.3599,77700.0
2010-06-30 15:25:00,25.99,25.99,25.91,25.94,110300.0,17.3599,17.3599,17.3064,17.3265,110300.0
2010-06-30 15:30:00,25.94,25.94,25.87,25.88,108300.0,17.3265,17.3265,17.2797,17.2864,108300.0
2010-06-30 15:35:00,25.88,25.91,25.84,25.85,139900.0,17.2864,17.3064,17.2597,17.2664,139900.0
2010-06-30 15:40:00,25.86,25.86,25.8,25.8,297900.0,17.273,17.273,17.233,17.233,297900.0
2010-06-30 15:45:00,25.81,25.83,25.78,25.8,361500.0,17.2396,17.253,17.2196,17.233,361500.0
2010-06-30 15:50:00,25.8,25.85,25.79,25.84,378000.0,17.233,17.2664,17.2263,17.2597,378000.0
2010-06-30 15:55:00,25.83,25.86,25.8,25.81,425000.0,17.253,17.273,17.233,17.2396,425000.0
2010-07-01 09:30:00,26.03,26.19,25.77,25.92,140500.0,17.3866,17.4935,17.2129,17.3131,140500.0
2010-07-01 09:35:00,25.93,25.96,25.74,25.78,62700.0,17.3198,17.3398,17.1929,17.2196,62700.0
2010-07-01 09:40:00,25.78,25.84,25.75,25.84,50100.0,17.2196,17.2597,17.1996,17.2597,50100.0
2010-07-01 09:45:00,25.83,25.84,25.71,25.73,82800.0,17.253,17.2597,17.1728,17.1862,82800.0
2010-07-01 09:50:00,25.73,25.74,25.64,25.66,47600.0,17.1862,17.1929,17.1261,17.1394,47600.0
2010-07-01 09:55:00,25.67,25.72,25.65,25.69,54100.0,17.1461,17.1795,17.1328,17.1595,54100.0
2010-07-01 10:00:00,25.69,25.74,25.65,25.68,178100.0,17.1595,17.1929,17.1328,17.1528,178100.0
2010-07-01 10:05:00,25.68,25.74,25.68,25.71,51400.0,17.1528,17.1929,17.1528,17.1728,51400.0
2010-07-01 10:10:00,25.71,25.72,25.66,25.67,105600.0,17.1728,17.1795,17.1394,17.1461,105600.0
2010-07-01 10:15:00,25.67,25.74,25.67,25.72,60200.0,17.1461,17.1929,17.1461,17.1795,60200.0
2010-07-01 10:20:00,25.71,25.82,25.7,25.81,52500.0,17.1728,17.2463,17.1662,17.2396,52500.0
2010-07-01 10:25:00,25.81,25.84,25.79,25.82,83500.0,17.2396,17.2597,17.2263,17.2463,83500.0
2010-07-01 10:30:00,25.82,25.85,25.79,25.81,74500.0,17.2463,17.2664,17.2263,17.2396,74500.0
2010-07-01 10:35:00,25.82,25.83,25.73,25.73,53500.0,17.2463,17.253,17.1862,17.1862,53500.0
2010-07-01 10:40:00,25.73,25.73,25.65,25.67,146900.0,17.1862,17.1862,17.1328,17.1461,146900.0
2010-07-01 10:45:00,25.67,25.72,25.66,25.7,51700.0,17.1461,17.1795,17.1394,17.1662,51700.0
2010-07-01 10:50:00,25.7,25.72,25.67,25.71,55200.0,17.1662,17.1795,17.1461,17.1728,55200.0
2010-07-01 10:55:00,25.71,25.73,25.69,25.7,64000.0,17.1728,17.1862,17.1595,17.1662,64000.0
2010-07-01 11:00:00,25.7,25.7,25.65,25.67,103500.0,17.1662,17.1662,17.1328,17.1461,103500.0
2010-07-01 11:05:00,25.67,25.68,25.61,25.61,68500.0,17.1461,17.1528,17.106,17.106,68500.0
2010-07-01 11:10:00,25.62,25.66,25.59,25.62,65100.0,17.1127,17.1394,17.0927,17.1127,65100.0
2010-07-01 11:15:00,25.62,25.7,25.62,25.69,59000.0,17.1127,17.1662,17.1127,17.1595,59000.0
2010-07-01 11:20:00,25.69,25.71,25.69,25.7,27200.0,17.1595,17.1728,17.1595,17.1662,27200.0
2010-07-01 11:25:00,25.69,25.7,25.64,25.66,74900.0,17.1595,17.1662,17.1261,17.1394,74900.0
2010-07-01 11:30:00,25.65,25.67,25.63,25.66,71000.0,17.1328,17.1461,17.1194,17.1394,71000.0
2010-07-01 11:35:00,25.66,25.71,25.65,25.7,54100.0,17.1394,17.1728,17.1328,17.1662,54100.0
2010-07-01 11:40:00,25.7,25.71,25.67,25.67,70900.0,17.1662,17.1728,17.1461,17.1461,70900.0
2010-07-01 11:45:00,25.67,25.69,25.62,25.64,57000.0,17.1461,17.1595,17.1127,17.1261,57000.0
2010-07-01 11:50:00,25.63,25.66,25.6,25.6,105000.0,17.1194,17.1394,17.0994,17.0994,105000.0
2010-07-01 11:55:00,25.6,25.6,25.57,25.59,38300.0,17.0994,17.0994,17.0793,17.0927,38300.0
2010-07-01 12:00:00,25.58,25.6,25.55,25.56,64900.0,17.086,17.0994,17.066,17.0727,64900.0
2010-07-01 12:05:00,25.56,25.57,25.52,25.53,33500.0,17.0727,17.0793,17.0459,17.0526,33500.0
2010-07-01 12:10:00,25.53,25.56,25.51,25.52,50700.0,17.0526,17.0727,17.0393,17.0459,50700.0
2010-07-01 12:15:00,25.52,25.55,25.51,25.52,35600.0,17.0459,17.066,17.0393,17.0459,35600.0
2010-07-01 12:20:00,25.52,25.55,25.51,25.52,53900.0,17.0459,17.066,17.0393,17.0459,53900.0
2010-07-01 12:25:00,25.52,25.59,25.51,25.58,37700.0,17.0459,17.0927,17.0393,17.086,37700.0
2010-07-01 12:30:00,25.58,25.6,25.56,25.59,35100.0,17.086,17.0994,17.0727,17.0927,35100.0
2010-07-01 12:35:00,25.59,25.61,25.57,25.6,58900.0,17.0927,17.106,17.0793,17.0994,58900.0
2010-07-01 12:40:00,25.59,25.73,25.59,25.71,60200.0,17.0927,17.1862,17.0927,17.1728,60200.0
2010-07-01 12:45:00,25.71,25.76,25.7,25.75,41300.0,17.1728,17.2062,17.1662,17.1996,41300.0
2010-07-01 12:50:00,25.76,25.8,25.72,25.72,69500.0,17.2062,17.233,17.1795,17.1795,69500.0
2010-07-01 12:55:00,25.71,25.75,25.7,25.74,46900.0,17.1728,17.1996,17.1662,17.1929,46900.0
2010-07-01 13:00:00,25.74,25.74,25.67,25.67,36100.0,17.1929,17.1929,17.1461,17.1461,36100.0
2010-07-01 13:05:00,25.67,25.7,25.67,25.68,36400.0,17.1461,17.1662,17.1461,17.1528,36400.0
2010-07-01 13:10:00,25.68,25.69,25.66,25.68,39300.0,17.1528,17.1595,17.1394,17.1528,39300.0
2010-07-01 13:15:00,25.68,25.72,25.67,25.71,40100.0,17.1528,17.1795,17.1461,17.1728,40100.0
2010-07-01 13:20:00,25.72,25.75,25.7,25.74,36000.0,17.1795,17.1996,17.1662,17.1929,36000.0
2010-07-01 13:25:00,25.73,25.73,25.68,25.69,56300.0,17.1862,17.1862,17.1528,17.1595,56300.0
2010-07-01 13:30:00,25.7,25.76,25.69,25.75,31900.0,17.1662,17.2062,17.1595,17.1996,31900.0
2010-07-01 13:35:00,25.74,25.77,25.72,25.77,49700.0,17.1929,17.2129,17.1795,17.2129,49700.0
2010-07-01 13:40:00,25.76,25.76,25.69,25.72,41200.0,17.2062,17.2062,17.1595,17.1795,41200.0
2010-07-01 13:45:00,25.72,25.73,25.66,25.67,30800.0,17.1795,17.1862,17.1394,17.1461,30800.0
2010-07-01 13:50:00,25.67,25.68,25.65,25.67,53500.0,17.1461,17.1528,17.1328,17.1461,53500.0
2010-07-01 13:55:00,25.67,25.74,25.67,25.72,47000.0,17.1461,17.1929,17.1461,17.1795,47000.0
2010-07-01 14:00:00,25.71,25.72,25.68,25.72,34300.0,17.1728,17.1795,17.1528,17.1795,34300.0
2010-07-01 14:05:00,25.71,25.71,25.65,25.67,44600.0,17.1728,17.1728,17.1328,17.1461,44600.0
2010-07-01 14:10:00,25.66,25.73,25.66,25.72,38400.0,17.1394,17.1862,17.1394,17.1795,38400.0
2010-07-01 14:15:00,25.72,25.77,25.72,25.75,49600.0,17.1795,17.2129,17.1795,17.1996,49600.0
2010-07-01 14:20:00,25.73,25.74,25.67,25.7,41000.0,17.1862,17.1929,17.1461,17.1662,41000.0
2010-07-01 14:25:00,25.71,25.71,25.66,25.68,36700.0,17.1728,17.1728,17.1394,17.1528,36700.0
2010-07-01 14:30:00,25.68,25.68,25.65,25.67,35000.0,17.1528,17.1528,17.1328,17.1461,35000.0
2010-07-01 14:35:00,25.67,25.71,25.65,25.67,24400.0,17.1461,17.1728,17.1328,17.1461,24400.0
2010-07-01 14:40:00,25.67,25.67,25.58,25.6,49700.0,17.1461,17.1461,17.086,17.0994,49700.0
2010-07-01 14:45:00,25.59,25.61,25.57,25.58,68700.0,17.0927,17.106,17.0793,17.086,68700.0
2010-07-01 14:50:00,25.59,25.62,25.55,25.61,53300.0,17.0927,17.1127,17.066,17.106,53300.0
2010-07-01 14:55:00,25.61,25.67,25.61,25.66,29600.0,17.106,17.1461,17.106,17.1394,29600.0
2010-07-01 15:00:00,25.66,25.72,25.66,25.7,82600.0,17.1394,17.1795,17.1394,17.1662,82600.0
2010-07-01 15:05:00,25.7,25.75,25.69,25.74,63900.0,17.1662,17.1996,17.1595,17.1929,63900.0
2010-07-01 15:10:00,25.74,25.75,25.71,25.72,32200.0,17.1929,17.1996,17.1728,17.1795,32200.0
2010-07-01 15:15:00,25.72,25.74,25.7,25.7,73800.0,17.1795,17.1929,17.1662,17.1662,73800.0
2010-07-01 15:20:00,25.7,25.71,25.64,25.66,48900.0,17.1662,17.1728,17.1261,17.1394,48900.0
2010-07-01 15:25:00,25.65,25.75,25.65,25.74,39500.0,17.1328,17.1996,17.1328,17.1929,39500.0
2010-07-01 15:30:00,25.73,25.76,25.71,25.76,91700.0,17.1862,17.2062,17.1728,17.2062,91700.0
2010-07-01 15:35:00,25.75,25.79,25.75,25.75,86900.0,17.1996,17.2263,17.1996,17.1996,86900.0
2010-07-01 15:40:00,25.76,25.8,25.74,25.78,89200.0,17.2062,17.233,17.1929,17.2196,89200.0
2010-07-01 15:45:00,25.78,25.8,25.69,25.69,110900.0,17.2196,17.233,17.1595,17.1595,110900.0
2010-07-01 15:50:00,25.69,25.8,25.66,25.79,133200.0,17.1595,17.233,17.1394,17.2263,133200.0
2010-07-01 15:55:00,25.8,25.82,25.78,25.78,239900.0,17.233,17.2463,17.2196,17.2196,239900.0
2010-07-02 09:30:00,25.8,25.94,25.68,25.94,90800.0,17.233,17.3265,17.1528,17.3265,90800.0
2010-07-02 09:35:00,25.94,25.94,25.86,25.88,52800.0,17.3265,17.3265,17.273,17.2864,52800.0
2010-07-02 09:40:00,25.9,25.92,25.86,25.87,30800.0,17.2998,17.3131,17.273,17.2797,30800.0
2010-07-02 09:45:00,25.87,25.9,25.84,25.84,35300.0,17.2797,17.2998,17.2597,17.2597,35300.0
2010-07-02 09:50:00,25.83,25.84,25.76,25.76,26700.0,17.253,17.2597,17.2062,17.2062,26700.0
2010-07-02 09:55:00,25.76,25.85,25.74,25.83,28500.0,17.2062,17.2664,17.1929,17.253,28500.0
2010-07-02 10:00:00,25.83,25.84,25.74,25.75,92700.0,17.253,17.2597,17.1929,17.1996,92700.0
2010-07-02 10:05:00,25.75,25.79,25.73,25.75,86000.0,17.1996,17.2263,17.1862,17.1996,86000.0
2010-07-02 10:10:00,25.75,25.81,25.74,25.76,47300.0,17.1996,17.2396,17.1929,17.2062,47300.0
2010-07-02 10:15:00,25.76,25.79,25.75,25.76,52800.0,17.2062,17.2263,17.1996,17.2062,52800.0
2010-07-02 10:20:00,25.77,25.78,25.74,25.76,54400.0,17.2129,17.2196,17.1929,17.2062,54400.0
2010-07-02 10:25:00,25.76,25.77,25.73,25.75,55200.0,17.2062,17.2129,17.1862,17.1996,55200.0
2010-07-02 10:30:00,25.75,25.76,25.69,25.69,50300.0,17.1996,17.2062,17.1595,17.1595,50300.0
2010-07-02 10:35:00,25.7,25.72,25.66,25.67,60000.0,17.1662,17.1795,17.1394,17.1461,60000.0
2010-07-02 10:40:00,25.67,25.7,25.6,25.6,46400.0,17.1461,17.1662,17.0994,17.0994,46400.0
2010-07-02 10:45:00,25.61,25.63,25.6,25.61,57700.0,17.106,17.1194,17.0994,17.106,57700.0
2010-07-02 10:50:00,25.61,25.62,25.56,25.58,46800.0,17.106,17.1127,17.0727,17.086,46800.0
2010-07-02 10:55:00,25.58,25.59,25.55,25.56,51100.0,17.086,17.0927,17.066,17.0727,51100.0
2010-07-02 11:00:00,25.56,25.57,25.52,25.54,67800.0,17.0727,17.0793,17.0459,17.0593,67800.0
2010-07-02 11:05:00,25.54,25.57,25.54,25.55,68100.0,17.0593,17.0793,17.0593,17.066,68100.0
2010-07-02 11:10:00,25.55,25.57,25.52,25.57,52400.0,17.066,17.0793,17.0459,17.0793,52400.0
2010-07-02 11:15:00,25.57,25.61,25.51,25.51,77700.0,17.0793,17.106,17.0393,17.0393,77700.0
2010-07-02 11:20:00,25.51,25.52,25.48,25.49,76300.0,17.0393,17.0459,17.0192,17.0259,76300.0
2010-07-02 11:25:00,25.49,25.5,25.45,25.46,65100.0,17.0259,17.0326,16.9992,17.0059,65100.0
2010-07-02 11:30:00,25.46,25.51,25.46,25.47,107400.0,17.0059,17.0393,17.0059,17.0125,107400.0
2010-07-02 11:35:00,25.47,25.48,25.43,25.43,110200.0,17.0125,17.0192,16.9858,16.9858,110200.0
2010-07-02 11:40:00,25.43,25.43,25.37,25.39,97900.0,16.9858,16.9858,16.9457,16.9591,97900.0
2010-07-02 11:45:00,25.39,25.4,25.38,25.38,120400.0,16.9591,16.9658,16.9524,16.9524,120400.0
2010-07-02 11:50:00,25.38,25.4,25.38,25.38,76000.0,16.9524,16.9658,16.9524,16.9524,76000.0
2010-07-02 11:55:00,25.38,25.39,25.35,25.35,63400.0,16.9524,16.9591,16.9324,16.9324,63400.0
2010-07-02 12:00:00,25.35,25.36,25.34,25.35,78500.0,16.9324,16.9391,16.9257,16.9324,78500.0
2010-07-02 12:05:00,25.35,25.36,25.32,25.35,105200.0,16.9324,16.9391,16.9123,16.9324,105200.0
2010-07-02 12:10:00,25.35,25.36,25.29,25.29,106000.0,16.9324,16.9391,16.8923,16.8923,106000.0
2010-07-02 12:15:00,25.29,25.3,25.27,25.29,96600.0,16.8923,16.899,16.8789,16.8923,96600.0
2010-07-02 12:20:00,25.29,25.3,25.26,25.29,78200.0,16.8923,16.899,16.8723,16.8923,78200.0
2010-07-02 12:25:00,25.28,25.29,25.25,25.27,94200.0,16.8856,16.8923,16.8656,16.8789,94200.0
2010-07-02 12:30:00,25.27,25.29,25.24,25.24,91900.0,16.8789,16.8923,16.8589,16.8589,91900.0
2010-07-02 12:35:00,25.24,25.25,25.22,25.23,111500.0,16.8589,16.8656,16.8456,16.8522,111500.0
2010-07-02 12:40:00,25.23,25.24,25.18,25.19,129200.0,16.8522,16.8589,16.8188,16.8255,129200.0
2010-07-02 12:45:00,25.19,25.19,25.15,25.17,100600.0,16.8255,16.8255,16.7988,16.8122,100600.0
2010-07-02 12:50:00,25.17,25.18,25.13,25.13,133900.0,16.8122,16.8188,16.7854,16.7854,133900.0
2010-07-02 12:55:00,25.13,25.14,25.09,25.1,200900.0,16.7854,16.7921,16.7587,16.7654,200900.0
2010-07-02 13:00:00,25.1,25.2,25.02,25.15,325500.0,16.7654,16.8322,16.712,16.7988,325500.0
2010-07-02 13:05:00,25.15,25.3,25.15,25.28,86600.0,16.7988,16.899,16.7988,16.8856,86600.0
2010-07-02 13:10:00,25.28,25.28,25.22,25.25,47400.0,16.8856,16.8856,16.8456,16.8656,47400.0
2010-07-02 13:15:00,25.25,25.3,25.25,25.29,21900.0,16.8656,16.899,16.8656,16.8923,21900.0
2010-07-02 13:20:00,25.3,25.33,25.29,25.32,27400.0,16.899,16.919,16.8923,16.9123,27400.0
2010-07-02 13:25:00,25.31,25.34,25.3,25.32,50600.0,16.9057,16.9257,16.899,16.9123,50600.0
2010-07-02 13:30:00,25.32,25.35,25.31,25.34,29600.0,16.9123,16.9324,16.9057,16.9257,29600.0
2010-07-02 13:35:00,25.35,25.38,25.34,25.36,52200.0,16.9324,16.9524,16.9257,16.9391,52200.0
2010-07-02 13:40:00,25.35,25.4,25.35,25.37,47600.0,16.9324,16.9658,16.9324,16.9457,47600.0
2010-07-02 13:45:00,25.37,25.45,25.36,25.44,47800.0,16.9457,16.9992,16.9391,16.9925,47800.0
2010-07-02 13:50:00,25.45,25.45,25.41,25.42,25600.0,16.9992,16.9992,16.9725,16.9791,25600.0
2010-07-02 13:55:00,25.42,25.47,25.41,25.45,38300.0,16.9791,17.0125,16.9725,16.9992,38300.0
2010-07-02 14:00:00,25.45,25.45,25.42,25.42,24300.0,16.9992,16.9992,16.9791,16.9791,24300.0
2010-07-02 14:05:00,25.41,25.42,25.38,25.38,39300.0,16.9725,16.9791,16.9524,16.9524,39300.0
2010-07-02 14:10:00,25.39,25.39,25.34,25.39,35900.0,16.9591,16.9591,16.9257,16.9591,35900.0
2010-07-02 14:15:00,25.38,25.42,25.37,25.42,33500.0,16.9524,16.9791,16.9457,16.9791,33500.0
2010-07-02 14:20:00,25.42,25.43,25.41,25.42,18700.0,16.9791,16.9858,16.9725,16.9791,18700.0
2010-07-02 14:25:00,25.42,25.44,25.42,25.44,21500.0,16.9791,16.9925,16.9791,16.9925,21500.0
2010-07-02 14:30:00,25.43,25.44,25.39,25.4,38300.0,16.9858,16.9925,16.9591,16.9658,38300.0
2010-07-02 14:35:00,25.39,25.41,25.37,25.38,86800.0,16.9591,16.9725,16.9457,16.9524,86800.0
2010-07-02 14:40:00,25.37,25.38,25.36,25.38,21900.0,16.9457,16.9524,16.9391,16.9524,21900.0
2010-07-02 14:45:00,25.37,25.39,25.36,25.36,31400.0,16.9457,16.9591,16.9391,16.9391,31400.0
2010-07-02 14:50:00,25.35,25.37,25.33,25.37,22600.0,16.9324,16.9457,16.919,16.9457,22600.0
2010-07-02 14:55:00,25.37,25.43,25.36,25.43,33000.0,16.9457,16.9858,16.9391,16.9858,33000.0
2010-07-02 15:00:00,25.43,25.47,25.4,25.45,99200.0,16.9858,17.0125,16.9658,16.9992,99200.0
2010-07-02 15:05:00,25.45,25.5,25.45,25.5,20600.0,16.9992,17.0326,16.9992,17.0326,20600.0
2010-07-02 15:10:00,25.5,25.53,25.49,25.51,45700.0,17.0326,17.0526,17.0259,17.0393,45700.0
2010-07-02 15:15:00,25.52,25.52,25.48,25.5,34100.0,17.0459,17.0459,17.0192,17.0326,34100.0
2010-07-02 15:20:00,25.5,25.5,25.48,25.49,12600.0,17.0326,17.0326,17.0192,17.0259,12600.0
2010-07-02 15:25:00,25.49,25.57,25.48,25.57,106800.0,17.0259,17.0793,17.0192,17.0793,106800.0
2010-07-02 15:30:00,25.56,25.56,25.52,25.53,39000.0,17.0727,17.0727,17.0459,17.0526,39000.0
2010-07-02 15:35:00,25.53,25.62,25.52,25.61,129900.0,17.0526,17.1127,17.0459,17.106,129900.0
2010-07-02 15:40:00,25.61,25.62,25.6,25.62,54900.0,17.106,17.1127,17.0994,17.1127,54900.0
2010-07-02 15:45:00,25.62,25.67,25.62,25.64,158600.0,17.1127,17.1461,17.1127,17.1261,158600.0
2010-07-02 15:50:00,25.63,25.64,25.57,25.58,134000.0,17.1194,17.1261,17.0793,17.086,134000.0
2010-07-02 15:55:00,25.59,25.59,25.48,25.48,339400.0,17.0927,17.0927,17.0192,17.0192,339400.0
2010-07-06 09:30:00,25.72,25.76,25.65,25.72,123100.0,17.1795,17.2062,17.1328,17.1795,123100.0
2010-07-06 09:35:00,25.73,25.74,25.67,25.73,47800.0,17.1862,17.1929,17.1461,17.1862,47800.0
2010-07-06 09:40:00,25.73,25.8,25.69,25.8,119900.0,17.1862,17.233,17.1595,17.233,119900.0
2010-07-06 09:45:00,25.79,25.9,25.79,25.9,66100.0,17.2263,17.2998,17.2263,17.2998,66100.0
2010-07-06 09:50:00,25.9,25.92,25.87,25.89,39000.0,17.2998,17.3131,17.2797,17.2931,39000.0
2010-07-06 09:55:00,25.89,25.91,25.85,25.9,65800.0,17.2931,17.3064,17.2664,17.2998,65800.0
2010-07-06 10:00:00,25.9,25.98,25.86,25.98,62400.0,17.2998,17.3532,17.273,17.3532,62400.0
2010-07-06 10:05:00,25.98,26.03,25.97,26.0,67700.0,17.3532,17.3866,17.3465,17.3665,67700.0
2010-07-06 10:10:00,26.0,26.06,26.0,26.02,46200.0,17.3665,17.4066,17.3665,17.3799,46200.0
2010-07-06 10:15:00,26.02,26.03,26.0,26.0,19800.0,17.3799,17.3866,17.3665,17.3665,19800.0
2010-07-06 10:20:00,26.01,26.01,25.9,25.9,42900.0,17.3732,17.3732,17.2998,17.2998,42900.0
2010-07-06 10:25:00,25.9,25.92,25.88,25.89,23000.0,17.2998,17.3131,17.2864,17.2931,23000.0
2010-07-06 10:30:00,25.88,25.92,25.84,25.92,65000.0,17.2864,17.3131,17.2597,17.3131,65000.0
2010-07-06 10:35:00,25.93,25.96,25.92,25.95,35300.0,17.3198,17.3398,17.3131,17.3331,35300.0
2010-07-06 10:40:00,25.95,25.97,25.93,25.94,60600.0,17.3331,17.3465,17.3198,17.3265,60600.0
2010-07-06 10:45:00,25.95,25.96,25.9,25.93,51400.0,17.3331,17.3398,17.2998,17.3198,51400.0
2010-07-06 10:50:00,25.92,25.94,25.89,25.89,26000.0,17.3131,17.3265,17.2931,17.2931,26000.0
2010-07-06 10:55:00,25.89,25.93,25.89,25.93,26300.0,17.2931,17.3198,17.2931,17.3198,26300.0
2010-07-06 11:00:00,25.93,25.94,25.91,25.93,37800.0,17.3198,17.3265,17.3064,17.3198,37800.0
2010-07-06 11:05:00,25.93,25.96,25.91,25.92,24700.0,17.3198,17.3398,17.3064,17.3131,24700.0
2010-07-06 11:10:00,25.91,25.92,25.9,25.9,21400.0,17.3064,17.3131,17.2998,17.2998,21400.0
2010-07-06 11:15:00,25.9,25.91,25.89,25.89,26600.0,17.2998,17.3064,17.2931,17.2931,26600.0
2010-07-06 11:20:00,25.89,25.9,25.86,25.86,21400.0,17.2931,17.2998,17.273,17.273,21400.0
2010-07-06 11:25:00,25.86,25.88,25.86,25.86,7600.0,17.273,17.2864,17.273,17.273,7600.0
2010-07-06 11:30:00,25.87,25.95,25.86,25.94,41900.0,17.2797,17.3331,17.273,17.3265,41900.0
2010-07-06 11:35:00,25.93,25.95,25.92,25.94,15400.0,17.3198,17.3331,17.3131,17.3265,15400.0
2010-07-06 11:40:00,25.94,25.94,25.92,25.92,14400.0,17.3265,17.3265,17.3131,17.3131,14400.0
2010-07-06 11:45:00,25.93,25.94,25.92,25.92,13200.0,17.3198,17.3265,17.3131,17.3131,13200.0
2010-07-06 11:50:00,25.93,25.94,25.91,25.94,34600.0,17.3198,17.3265,17.3064,17.3265,34600.0
2010-07-06 11:55:00,25.93,25.96,25.93,25.94,12900.0,17.3198,17.3398,17.3198,17.3265,12900.0
2010-07-06 12:00:00,25.94,25.95,25.93,25.93,7900.0,17.3265,17.3331,17.3198,17.3198,7900.0
2010-07-06 12:05:00,25.93,25.98,25.93,25.96,22700.0,17.3198,17.3532,17.3198,17.3398,22700.0
2010-07-06 12:10:00,25.96,25.97,25.94,25.94,34800.0,17.3398,17.3465,17.3265,17.3265,34800.0
2010-07-06 12:15:00,25.94,25.95,25.91,25.92,13000.0,17.3265,17.3331,17.3064,17.3131,13000.0
2010-07-06 12:20:00,25.93,25.93,25.88,25.88,17000.0,17.3198,17.3198,17.2864,17.2864,17000.0
2010-07-06 12:25:00,25.88,25.88,25.83,25.86,20600.0,17.2864,17.2864,17.253,17.273,20600.0
2010-07-06 12:30:00,25.86,25.86,25.83,25.86,15700.0,17.273,17.273,17.253,17.273,15700.0
2010-07-06 12:35:00,25.86,25.88,25.85,25.87,14900.0,17.273,17.2864,17.2664,17.2797,14900.0
2010-07-06 12:40:00,25.86,25.86,25.8,25.84,106500.0,17.273,17.273,17.233,17.2597,106500.0
2010-07-06 12:45:00,25.84,25.88,25.8,25.82,165100.0,17.2597,17.2864,17.233,17.2463,165100.0
2010-07-06 12:50:00,25.81,25.83,25.79,25.81,105000.0,17.2396,17.253,17.2263,17.2396,105000.0
2010-07-06 12:55:00,25.81,25.82,25.76,25.78,34000.0,17.2396,17.2463,17.2062,17.2196,34000.0
2010-07-06 13:00:00,25.78,25.81,25.78,25.79,19900.0,17.2196,17.2396,17.2196,17.2263,19900.0
2010-07-06 13:05:00,25.78,25.9,25.78,25.81,21300.0,17.2196,17.2998,17.2196,17.2396,21300.0
2010-07-06 13:10:00,25.8,25.82,25.78,25.79,12400.0,17.233,17.2463,17.2196,17.2263,12400.0
2010-07-06 13:15:00,25.78,25.8,25.76,25.78,15100.0,17.2196,17.233,17.2062,17.2196,15100.0
2010-07-06 13:20:00,25.77,25.81,25.77,25.8,17200.0,17.2129,17.2396,17.2129,17.233,17200.0
2010-07-06 13:25:00,25.81,25.87,25.78,25.87,44000.0,17.2396,17.2797,17.2196,17.2797,44000.0
2010-07-06 13:30:00,25.86,25.86,25.82,25.85,18700.0,17.273,17.273,17.2463,17.2664,18700.0
2010-07-06 13:35:00,25.84,25.84,25.77,25.77,32700.0,17.2597,17.2597,17.2129,17.2129,32700.0
2010-07-06 13:40:00,25.77,25.77,25.74,25.74,43600.0,17.2129,17.2129,17.1929,17.1929,43600.0
2010-07-06 13:45:00,25.74,25.74,25.69,25.71,31600.0,17.1929,17.1929,17.1595,17.1728,31600.0
2010-07-06 13:50:00,25.71,25.73,25.66,25.66,33500.0,17.1728,17.1862,17.1394,17.1394,33500.0
2010-07-06 13:55:00,25.67,25.68,25.64,25.68,26700.0,17.1461,17.1528,17.1261,17.1528,26700.0
2010-07-06 14:00:00,25.68,25.72,25.67,25.71,34400.0,17.1528,17.1795,17.1461,17.1728,34400.0
2010-07-06 14:05:00,25.72,25.72,25.66,25.68,45700.0,17.1795,17.1795,17.1394,17.1528,45700.0
2010-07-06 14:10:00,25.68,25.69,25.61,25.61,40900.0,17.1528,17.1595,17.106,17.106,40900.0
2010-07-06 14:15:00,25.62,25.68,25.62,25.66,29000.0,17.1127,17.1528,17.1127,17.1394,29000.0
2010-07-06 14:20:00,25.66,25.67,25.63,25.64,41500.0,17.1394,17.1461,17.1194,17.1261,41500.0
2010-07-06 14:25:00,25.64,25.68,25.64,25.68,16200.0,17.1261,17.1528,17.1261,17.1528,16200.0
2010-07-06 14:30:00,25.68,25.7,25.67,25.7,28700.0,17.1528,17.1662,17.1461,17.1662,28700.0
2010-07-06 14:35:00,25.7,25.72,25.69,25.72,21900.0,17.1662,17.1795,17.1595,17.1795,21900.0
2010-07-06 14:40:00,25.71,25.73,25.69,25.7,24100.0,17.1728,17.1862,17.1595,17.1662,24100.0
2010-07-06 14:45:00,25.7,25.71,25.66,25.7,40000.0,17.1662,17.1728,17.1394,17.1662,40000.0
2010-07-06 14:50:00,25.69,25.74,25.69,25.73,45100.0,17.1595,17.1929,17.1595,17.1862,45100.0
2010-07-06 14:55:00,25.73,25.74,25.69,25.7,101100.0,17.1862,17.1929,17.1595,17.1662,101100.0
2010-07-06 15:00:00,25.7,25.72,25.68,25.7,137500.0,17.1662,17.1795,17.1528,17.1662,137500.0
2010-07-06 15:05:00,25.7,25.7,25.62,25.66,64400.0,17.1662,17.1662,17.1127,17.1394,64400.0
2010-07-06 15:10:00,25.66,25.69,25.63,25.68,97200.0,17.1394,17.1595,17.1194,17.1528,97200.0
2010-07-06 15:15:00,25.69,25.71,25.64,25.65,61000.0,17.1595,17.1728,17.1261,17.1328,61000.0
2010-07-06 15:20:00,25.65,25.65,25.58,25.59,66500.0,17.1328,17.1328,17.086,17.0927,66500.0
2010-07-06 15:25:00,25.59,25.71,25.59,25.71,157700.0,17.0927,17.1728,17.0927,17.1728,157700.0
2010-07-06 15:30:00,25.7,25.77,25.7,25.74,182200.0,17.1662,17.2129,17.1662,17.1929,182200.0
2010-07-06 15:35:00,25.74,25.75,25.68,25.68,102700.0,17.1929,17.1996,17.1528,17.1528,102700.0
2010-07-06 15:40:00,25.68,25.75,25.68,25.75,132400.0,17.1528,17.1996,17.1528,17.1996,132400.0
2010-07-06 15:45:00,25.75,25.81,25.71,25.71,199400.0,17.1996,17.2396,17.1728,17.1728,199400.0
2010-07-06 15:50:00,25.7,25.74,25.66,25.67,142700.0,17.1662,17.1929,17.1394,17.1461,142700.0
2010-07-06 15:55:00,25.67,25.79,25.66,25.79,218700.0,17.1461,17.2263,17.1394,17.2263,218700.0
2010-07-07 09:30:00,25.94,25.94,25.76,25.86,58600.0,17.3265,17.3265,17.2062,17.273,58600.0
2010-07-07 09:35:00,25.86,25.93,25.81,25.92,32900.0,17.273,17.3198,17.2396,17.3131,32900.0
2010-07-07 09:40:00,25.93,25.97,25.91,25.97,26500.0,17.3198,17.3465,17.3064,17.3465,26500.0
2010-07-07 09:45:00,25.97,26.05,25.96,26.0,41400.0,17.3465,17.3999,17.3398,17.3665,41400.0
2010-07-07 09:50:00,26.01,26.05,25.98,26.0,45300.0,17.3732,17.3999,17.3532,17.3665,45300.0
2010-07-07 09:55:00,26.0,26.08,26.0,26.07,81800.0,17.3665,17.42,17.3665,17.4133,81800.0
2010-07-07 10:00:00,26.07,26.17,26.07,26.17,68100.0,17.4133,17.4801,17.4133,17.4801,68100.0
2010-07-07 10:05:00,26.17,26.17,26.1,26.12,40500.0,17.4801,17.4801,17.4333,17.4467,40500.0
2010-07-07 10:10:00,26.12,26.15,26.1,26.12,58200.0,17.4467,17.4667,17.4333,17.4467,58200.0
2010-07-07 10:15:00,26.11,26.12,26.01,26.01,48800.0,17.44,17.4467,17.3732,17.3732,48800.0
2010-07-07 10:20:00,26.01,26.01,25.97,25.97,41100.0,17.3732,17.3732,17.3465,17.3465,41100.0
2010-07-07 10:25:00,25.97,25.99,25.97,25.98,26100.0,17.3465,17.3599,17.3465,17.3532,26100.0
2010-07-07 10:30:00,25.99,26.0,25.98,26.0,54300.0,17.3599,17.3665,17.3532,17.3665,54300.0
2010-07-07 10:35:00,26.0,26.02,25.99,25.99,53600.0,17.3665,17.3799,17.3599,17.3599,53600.0
2010-07-07 10:40:00,25.99,26.0,25.96,25.97,36600.0,17.3599,17.3665,17.3398,17.3465,36600.0
2010-07-07 10:45:00,25.97,26.02,25.96,26.02,77700.0,17.3465,17.3799,17.3398,17.3799,77700.0
2010-07-07 10:50:00,26.01,26.08,26.0,26.06,77800.0,17.3732,17.42,17.3665,17.4066,77800.0
2010-07-07 10:55:00,26.06,26.08,26.06,26.07,50500.0,17.4066,17.42,17.4066,17.4133,50500.0
2010-07-07 11:00:00,26.08,26.1,26.08,26.09,76300.0,17.42,17.4333,17.42,17.4267,76300.0
2010-07-07 11:05:00,26.08,26.1,26.08,26.08,36100.0,17.42,17.4333,17.42,17.42,36100.0
2010-07-07 11:10:00,26.08,26.1,26.08,26.09,65100.0,17.42,17.4333,17.42,17.4267,65100.0
2010-07-07 11:15:00,26.09,26.1,26.07,26.09,35200.0,17.4267,17.4333,17.4133,17.4267,35200.0
2010-07-07 11:20:00,26.09,26.1,26.08,26.1,18400.0,17.4267,17.4333,17.42,17.4333,18400.0
2010-07-07 11:25:00,26.09,26.11,26.09,26.1,47200.0,17.4267,17.44,17.4267,17.4333,47200.0
2010-07-07 11:30:00,26.1,26.15,26.08,26.14,47700.0,17.4333,17.4667,17.42,17.4601,47700.0
2010-07-07 11:35:00,26.13,26.15,26.11,26.13,45300.0,17.4534,17.4667,17.44,17.4534,45300.0
2010-07-07 11:40:00,26.12,26.13,26.05,26.05,26900.0,17.4467,17.4534,17.3999,17.3999,26900.0
2010-07-07 11:45:00,26.05,26.05,26.01,26.04,31800.0,17.3999,17.3999,17.3732,17.3933,31800.0
2010-07-07 11:50:00,26.04,26.05,26.02,26.02,14700.0,17.3933,17.3999,17.3799,17.3799,14700.0
2010-07-07 11:55:00,26.02,26.05,26.0,26.05,26700.0,17.3799,17.3999,17.3665,17.3999,26700.0
2010-07-07 12:00:00,26.05,26.1,26.04,26.09,53600.0,17.3999,17.4333,17.3933,17.4267,53600.0
2010-07-07 12:05:00,26.09,26.1,26.07,26.1,32900.0,17.4267,17.4333,17.4133,17.4333,32900.0
2010-07-07 12:10:00,26.09,26.11,26.07,26.08,33000.0,17.4267,17.44,17.4133,17.42,33000.0
2010-07-07 12:15:00,26.09,26.11,26.08,26.09,37200.0,17.4267,17.44,17.42,17.4267,37200.0
2010-07-07 12:20:00,26.09,26.1,26.08,26.09,17300.0,17.4267,17.4333,17.42,17.4267,17300.0
2010-07-07 12:25:00,26.1,26.11,26.08,26.11,25600.0,17.4333,17.44,17.42,17.44,25600.0
2010-07-07 12:30:00,26.1,26.13,26.09,26.1,47500.0,17.4333,17.4534,17.4267,17.4333,47500.0
2010-07-07 12:35:00,26.1,26.11,26.07,26.09,33800.0,17.4333,17.44,17.4133,17.4267,33800.0
2010-07-07 12:40:00,26.09,26.1,26.08,26.09,29000.0,17.4267,17.4333,17.42,17.4267,29000.0
2010-07-07 12:45:00,26.1,26.11,26.09,26.09,35100.0,17.4333,17.44,17.4267,17.4267,35100.0
2010-07-07 12:50:00,26.09,26.13,26.09,26.13,35000.0,17.4267,17.4534,17.4267,17.4534,35000.0
2010-07-07 12:55:00,26.13,26.13,26.12,26.13,17000.0,17.4534,17.4534,17.4467,17.4534,17000.0
2010-07-07 13:00:00,26.12,26.13,26.1,26.1,25300.0,17.4467,17.4534,17.4333,17.4333,25300.0
2010-07-07 13:05:00,26.1,26.11,26.08,26.1,15600.0,17.4333,17.44,17.42,17.4333,15600.0
2010-07-07 13:10:00,26.1,26.2,26.1,26.2,38100.0,17.4333,17.5001,17.4333,17.5001,38100.0
2010-07-07 13:15:00,26.2,26.24,26.19,26.2,44200.0,17.5001,17.5269,17.4935,17.5001,44200.0
2010-07-07 13:20:00,26.21,26.21,26.16,26.2,26000.0,17.5068,17.5068,17.4734,17.5001,26000.0
2010-07-07 13:25:00,26.2,26.21,26.19,26.21,25400.0,17.5001,17.5068,17.4935,17.5068,25400.0
2010-07-07 13:30:00,26.21,26.21,26.19,26.19,19600.0,17.5068,17.5068,17.4935,17.4935,19600.0
2010-07-07 13:35:00,26.18,26.19,26.18,26.18,4800.0,17.4868,17.4935,17.4868,17.4868,4800.0
2010-07-07 13:40:00,26.18,26.18,26.15,26.16,23400.0,17.4868,17.4868,17.4667,17.4734,23400.0
2010-07-07 13:45:00,26.16,26.21,26.16,26.2,33200.0,17.4734,17.5068,17.4734,17.5001,33200.0
2010-07-07 13:50:00,26.21,26.21,26.17,26.2,20300.0,17.5068,17.5068,17.4801,17.5001,20300.0
2010-07-07 13:55:00,26.2,26.23,26.19,26.19,50100.0,17.5001,17.5202,17.4935,17.4935,50100.0
2010-07-07 14:00:00,26.19,26.21,26.19,26.2,61500.0,17.4935,17.5068,17.4935,17.5001,61500.0
2010-07-07 14:05:00,26.2,26.21,26.18,26.18,29300.0,17.5001,17.5068,17.4868,17.4868,29300.0
2010-07-07 14:10:00,26.18,26.2,26.17,26.19,32800.0,17.4868,17.5001,17.4801,17.4935,32800.0
2010-07-07 14:15:00,26.18,26.18,26.17,26.18,11500.0,17.4868,17.4868,17.4801,17.4868,11500.0
2010-07-07 14:20:00,26.17,26.2,26.17,26.2,18600.0,17.4801,17.5001,17.4801,17.5001,18600.0
2010-07-07 14:25:00,26.19,26.2,26.19,26.19,5200.0,17.4935,17.5001,17.4935,17.4935,5200.0
2010-07-07 14:30:00,26.2,26.2,26.18,26.18,33000.0,17.5001,17.5001,17.4868,17.4868,33000.0
2010-07-07 14:35:00,26.18,26.2,26.18,26.19,24200.0,17.4868,17.5001,17.4868,17.4935,24200.0
2010-07-07 14:40:00,26.19,26.2,26.18,26.19,62100.0,17.4935,17.5001,17.4868,17.4935,62100.0
2010-07-07 14:45:00,26.18,26.2,26.18,26.18,21700.0,17.4868,17.5001,17.4868,17.4868,21700.0
2010-07-07 14:50:00,26.18,26.22,26.18,26.22,86800.0,17.4868,17.5135,17.4868,17.5135,86800.0
2010-07-07 14:55:00,26.22,26.29,26.21,26.29,27000.0,17.5135,17.5603,17.5068,17.5603,27000.0
2010-07-07 15:00:00,26.28,26.29,26.25,26.26,47400.0,17.5536,17.5603,17.5335,17.5402,47400.0
2010-07-07 15:05:00,26.26,26.27,26.25,26.27,32900.0,17.5402,17.5469,17.5335,17.5469,32900.0
2010-07-07 15:10:00,26.28,26.35,26.28,26.35,63600.0,17.5536,17.6003,17.5536,17.6003,63600.0
2010-07-07 15:15:00,26.34,26.35,26.31,26.32,121100.0,17.5936,17.6003,17.5736,17.5803,121100.0
2010-07-07 15:20:00,26.33,26.36,26.31,26.31,100100.0,17.587,17.607,17.5736,17.5736,100100.0
2010-07-07 15:25:00,26.31,26.32,26.28,26.3,93800.0,17.5736,17.5803,17.5536,17.5669,93800.0
2010-07-07 15:30:00,26.29,26.32,26.28,26.3,215200.0,17.5603,17.5803,17.5536,17.5669,215200.0
2010-07-07 15:35:00,26.3,26.35,26.29,26.31,183800.0,17.5669,17.6003,17.5603,17.5736,183800.0
2010-07-07 15:40:00,26.31,26.34,26.29,26.32,206700.0,17.5736,17.5936,17.5603,17.5803,206700.0
2010-07-07 15:45:00,26.32,26.36,26.29,26.3,278000.0,17.5803,17.607,17.5603,17.5669,278000.0
2010-07-07 15:50:00,26.3,26.33,26.29,26.31,400900.0,17.5669,17.587,17.5603,17.5736,400900.0
2010-07-07 15:55:00,26.31,26.38,26.3,26.35,692700.0,17.5736,17.6204,17.5669,17.6003,692700.0
2010-07-08 09:30:00,26.63,26.67,26.54,26.67,150900.0,17.7874,17.8141,17.7272,17.8141,150900.0
2010-07-08 09:35:00,26.67,26.76,26.65,26.73,58700.0,17.8141,17.8742,17.8007,17.8541,58700.0
2010-07-08 09:40:00,26.75,26.76,26.7,26.73,52500.0,17.8675,17.8742,17.8341,17.8541,52500.0
2010-07-08 09:45:00,26.74,26.75,26.62,26.65,158200.0,17.8608,17.8675,17.7807,17.8007,158200.0
2010-07-08 09:50:00,26.66,26.67,26.58,26.59,52800.0,17.8074,17.8141,17.754,17.7606,52800.0
2010-07-08 09:55:00,26.58,26.61,26.58,26.6,31400.0,17.754,17.774,17.754,17.7673,31400.0
2010-07-08 10:00:00,26.6,26.61,26.57,26.58,47200.0,17.7673,17.774,17.7473,17.754,47200.0
2010-07-08 10:05:00,26.59,26.59,26.51,26.52,37900.0,17.7606,17.7606,17.7072,17.7139,37900.0
2010-07-08 10:10:00,26.53,26.56,26.52,26.54,38000.0,17.7206,17.7406,17.7139,17.7272,38000.0
2010-07-08 10:15:00,26.54,26.56,26.52,26.56,33100.0,17.7272,17.7406,17.7139,17.7406,33100.0
2010-07-08 10:20:00,26.55,26.58,26.55,26.57,30000.0,17.7339,17.754,17.7339,17.7473,30000.0
2010-07-08 10:25:00,26.57,26.61,26.56,26.59,31400.0,17.7473,17.774,17.7406,17.7606,31400.0
2010-07-08 10:30:00,26.59,26.6,26.59,26.59,19900.0,17.7606,17.7673,17.7606,17.7606,19900.0
2010-07-08 10:35:00,26.59,26.6,26.53,26.54,77000.0,17.7606,17.7673,17.7206,17.7272,77000.0
2010-07-08 10:40:00,26.54,26.54,26.48,26.49,41100.0,17.7272,17.7272,17.6872,17.6938,41100.0
2010-07-08 10:45:00,26.48,26.55,26.48,26.54,114300.0,17.6872,17.7339,17.6872,17.7272,114300.0
2010-07-08 10:50:00,26.54,26.54,26.5,26.51,23200.0,17.7272,17.7272,17.7005,17.7072,23200.0
2010-07-08 10:55:00,26.51,26.54,26.51,26.52,34900.0,17.7072,17.7272,17.7072,17.7139,34900.0
2010-07-08 11:00:00,26.52,26.53,26.5,26.53,41800.0,17.7139,17.7206,17.7005,17.7206,41800.0
2010-07-08 11:05:00,26.53,26.56,26.52,26.55,20100.0,17.7206,17.7406,17.7139,17.7339,20100.0
2010-07-08 11:10:00,26.55,26.57,26.54,26.55,14100.0,17.7339,17.7473,17.7272,17.7339,14100.0
2010-07-08 11:15:00,26.55,26.59,26.55,26.59,37000.0,17.7339,17.7606,17.7339,17.7606,37000.0
2010-07-08 11:20:00,26.58,26.62,26.55,26.62,42500.0,17.754,17.7807,17.7339,17.7807,42500.0
2010-07-08 11:25:00,26.62,26.63,26.58,26.58,16600.0,17.7807,17.7874,17.754,17.754,16600.0
2010-07-08 11:30:00,26.58,26.62,26.56,26.61,27100.0,17.754,17.7807,17.7406,17.774,27100.0
2010-07-08 11:35:00,26.61,26.63,26.58,26.58,49000.0,17.774,17.7874,17.754,17.754,49000.0
2010-07-08 11:40:00,26.58,26.6,26.55,26.55,24600.0,17.754,17.7673,17.7339,17.7339,24600.0
2010-07-08 11:45:00,26.55,26.6,26.55,26.59,29100.0,17.7339,17.7673,17.7339,17.7606,29100.0
2010-07-08 11:50:00,26.59,26.59,26.55,26.57,16500.0,17.7606,17.7606,17.7339,17.7473,16500.0
2010-07-08 11:55:00,26.57,26.59,26.57,26.57,15000.0,17.7473,17.7606,17.7473,17.7473,15000.0
2010-07-08 12:00:00,26.58,26.59,26.55,26.58,31600.0,17.754,17.7606,17.7339,17.754,31600.0
2010-07-08 12:05:00,26.58,26.61,26.58,26.58,31500.0,17.754,17.774,17.754,17.754,31500.0
2010-07-08 12:10:00,26.58,26.59,26.56,26.57,21500.0,17.754,17.7606,17.7406,17.7473,21500.0
2010-07-08 12:15:00,26.56,26.58,26.56,26.58,9000.0,17.7406,17.754,17.7406,17.754,9000.0
2010-07-08 12:20:00,26.57,26.59,26.57,26.57,20800.0,17.7473,17.7606,17.7473,17.7473,20800.0
2010-07-08 12:25:00,26.58,26.6,26.57,26.59,13200.0,17.754,17.7673,17.7473,17.7606,13200.0
2010-07-08 12:30:00,26.59,26.6,26.58,26.59,20200.0,17.7606,17.7673,17.754,17.7606,20200.0
2010-07-08 12:35:00,26.59,26.6,26.59,26.6,26400.0,17.7606,17.7673,17.7606,17.7673,26400.0
2010-07-08 12:40:00,26.6,26.61,26.58,26.6,41300.0,17.7673,17.774,17.754,17.7673,41300.0
2010-07-08 12:45:00,26.6,26.64,26.6,26.64,57000.0,17.7673,17.794,17.7673,17.794,57000.0
2010-07-08 12:50:00,26.64,26.64,26.61,26.61,29900.0,17.794,17.794,17.774,17.774,29900.0
2010-07-08 12:55:00,26.61,26.61,26.57,26.58,23300.0,17.774,17.774,17.7473,17.754,23300.0
2010-07-08 13:00:00,26.59,26.6,26.57,26.6,22000.0,17.7606,17.7673,17.7473,17.7673,22000.0
2010-07-08 13:05:00,26.6,26.65,26.6,26.61,35600.0,17.7673,17.8007,17.7673,17.774,35600.0
2010-07-08 13:10:00,26.61,26.63,26.58,26.58,12900.0,17.774,17.7874,17.754,17.754,12900.0
2010-07-08 13:15:00,26.59,26.6,26.58,26.59,25300.0,17.7606,17.7673,17.754,17.7606,25300.0
2010-07-08 13:20:00,26.59,26.6,26.59,26.59,7600.0,17.7606,17.7673,17.7606,17.7606,7600.0
2010-07-08 13:25:00,26.59,26.6,26.58,26.59,19600.0,17.7606,17.7673,17.754,17.7606,19600.0
2010-07-08 13:30:00,26.59,26.62,26.59,26.59,82200.0,17.7606,17.7807,17.7606,17.7606,82200.0
2010-07-08 13:35:00,26.59,26.6,26.59,26.59,15500.0,17.7606,17.7673,17.7606,17.7606,15500.0
2010-07-08 13:40:00,26.6,26.6,26.59,26.6,15200.0,17.7673,17.7673,17.7606,17.7673,15200.0
2010-07-08 13:45:00,26.61,26.62,26.6,26.62,21300.0,17.774,17.7807,17.7673,17.7807,21300.0
2010-07-08 13:50:00,26.62,26.63,26.57,26.59,31000.0,17.7807,17.7874,17.7473,17.7606,31000.0
2010-07-08 13:55:00,26.59,26.6,26.58,26.59,21100.0,17.7606,17.7673,17.754,17.7606,21100.0
2010-07-08 14:00:00,26.58,26.6,26.57,26.6,31800.0,17.754,17.7673,17.7473,17.7673,31800.0
2010-07-08 14:05:00,26.6,26.61,26.58,26.6,41700.0,17.7673,17.774,17.754,17.7673,41700.0
2010-07-08 14:10:00,26.59,26.6,26.58,26.59,18900.0,17.7606,17.7673,17.754,17.7606,18900.0
2010-07-08 14:15:00,26.59,26.6,26.55,26.6,68900.0,17.7606,17.7673,17.7339,17.7673,68900.0
2010-07-08 14:20:00,26.6,26.61,26.57,26.58,61200.0,17.7673,17.774,17.7473,17.754,61200.0
2010-07-08 14:25:00,26.58,26.6,26.58,26.6,34000.0,17.754,17.7673,17.754,17.7673,34000.0
2010-07-08 14:30:00,26.6,26.6,26.59,26.59,27900.0,17.7673,17.7673,17.7606,17.7606,27900.0
2010-07-08 14:35:00,26.6,26.61,26.59,26.61,18300.0,17.7673,17.774,17.7606,17.774,18300.0
2010-07-08 14:40:00,26.6,26.65,26.6,26.65,13500.0,17.7673,17.8007,17.7673,17.8007,13500.0
2010-07-08 14:45:00,26.65,26.65,26.63,26.65,23700.0,17.8007,17.8007,17.7874,17.8007,23700.0
2010-07-08 14:50:00,26.65,26.65,26.64,26.65,26200.0,17.8007,17.8007,17.794,17.8007,26200.0
2010-07-08 14:55:00,26.65,26.65,26.64,26.65,54000.0,17.8007,17.8007,17.794,17.8007,54000.0
2010-07-08 15:00:00,26.65,26.66,26.63,26.64,59000.0,17.8007,17.8074,17.7874,17.794,59000.0
2010-07-08 15:05:00,26.64,26.64,26.58,26.58,55600.0,17.794,17.794,17.754,17.754,55600.0
2010-07-08 15:10:00,26.58,26.59,26.56,26.56,38800.0,17.754,17.7606,17.7406,17.7406,38800.0
2010-07-08 15:15:00,26.56,26.62,26.56,26.62,48400.0,17.7406,17.7807,17.7406,17.7807,48400.0
2010-07-08 15:20:00,26.62,26.62,26.6,26.61,38600.0,17.7807,17.7807,17.7673,17.774,38600.0
2010-07-08 15:25:00,26.61,26.65,26.6,26.65,52800.0,17.774,17.8007,17.7673,17.8007,52800.0
2010-07-08 15:30:00,26.65,26.7,26.65,26.68,70200.0,17.8007,17.8341,17.8007,17.8207,70200.0
2010-07-08 15:35:00,26.68,26.7,26.67,26.7,59800.0,17.8207,17.8341,17.8141,17.8341,59800.0
2010-07-08 15:40:00,26.7,26.75,26.69,26.75,121300.0,17.8341,17.8675,17.8274,17.8675,121300.0
2010-07-08 15:45:00,26.75,26.76,26.71,26.71,132500.0,17.8675,17.8742,17.8408,17.8408,132500.0
2010-07-08 15:50:00,26.71,26.73,26.69,26.7,160000.0,17.8408,17.8541,17.8274,17.8341,160000.0
2010-07-08 15:55:00,26.69,26.73,26.69,26.71,356800.0,17.8274,17.8541,17.8274,17.8408,356800.0
2010-07-09 09:30:00,26.71,26.76,26.6,26.6,134700.0,17.8408,17.8742,17.7673,17.7673,134700.0
2010-07-09 09:35:00,26.6,26.6,26.5,26.52,92400.0,17.7673,17.7673,17.7005,17.7139,92400.0
2010-07-09 09:40:00,26.52,26.52,26.49,26.49,55400.0,17.7139,17.7139,17.6938,17.6938,55400.0
2010-07-09 09:45:00,26.48,26.53,26.47,26.5,51800.0,17.6872,17.7206,17.6805,17.7005,51800.0
2010-07-09 09:50:00,26.5,26.52,26.44,26.44,45700.0,17.7005,17.7139,17.6604,17.6604,45700.0
2010-07-09 09:55:00,26.45,26.47,26.4,26.41,52200.0,17.6671,17.6805,17.6337,17.6404,52200.0
2010-07-09 10:00:00,26.4,26.47,26.4,26.46,68400.0,17.6337,17.6805,17.6337,17.6738,68400.0
2010-07-09 10:05:00,26.46,26.47,26.44,26.45,64200.0,17.6738,17.6805,17.6604,17.6671,64200.0
2010-07-09 10:10:00,26.45,26.45,26.42,26.43,60900.0,17.6671,17.6671,17.6471,17.6538,60900.0
2010-07-09 10:15:00,26.43,26.44,26.42,26.42,42000.0,17.6538,17.6604,17.6471,17.6471,42000.0
2010-07-09 10:20:00,26.43,26.44,26.41,26.44,74300.0,17.6538,17.6604,17.6404,17.6604,74300.0
2010-07-09 10:25:00,26.44,26.46,26.41,26.41,50900.0,17.6604,17.6738,17.6404,17.6404,50900.0
2010-07-09 10:30:00,26.41,26.41,26.39,26.4,43500.0,17.6404,17.6404,17.627,17.6337,43500.0
2010-07-09 10:35:00,26.39,26.4,26.36,26.38,102500.0,17.627,17.6337,17.607,17.6204,102500.0
2010-07-09 10:40:00,26.38,26.4,26.34,26.35,100800.0,17.6204,17.6337,17.5936,17.6003,100800.0
2010-07-09 10:45:00,26.35,26.37,26.33,26.36,55200.0,17.6003,17.6137,17.587,17.607,55200.0
2010-07-09 10:50:00,26.36,26.37,26.36,26.37,10300.0,17.607,17.6137,17.607,17.6137,10300.0
2010-07-09 10:55:00,26.37,26.39,26.33,26.34,65100.0,17.6137,17.627,17.587,17.5936,65100.0
2010-07-09 11:00:00,26.33,26.33,26.29,26.3,27300.0,17.587,17.587,17.5603,17.5669,27300.0
2010-07-09 11:05:00,26.31,26.31,26.22,26.23,51100.0,17.5736,17.5736,17.5135,17.5202,51100.0
2010-07-09 11:10:00,26.23,26.26,26.21,26.21,53300.0,17.5202,17.5402,17.5068,17.5068,53300.0
2010-07-09 11:15:00,26.22,26.23,26.21,26.23,36000.0,17.5135,17.5202,17.5068,17.5202,36000.0
2010-07-09 11:20:00,26.23,26.23,26.22,26.22,10900.0,17.5202,17.5202,17.5135,17.5135,10900.0
2010-07-09 11:25:00,26.23,26.23,26.22,26.22,9300.0,17.5202,17.5202,17.5135,17.5135,9300.0
2010-07-09 11:30:00,26.23,26.26,26.22,26.25,40600.0,17.5202,17.5402,17.5135,17.5335,40600.0
2010-07-09 11:35:00,26.25,26.27,26.25,26.26,33900.0,17.5335,17.5469,17.5335,17.5402,33900.0
2010-07-09 11:40:00,26.26,26.3,26.26,26.29,19800.0,17.5402,17.5669,17.5402,17.5603,19800.0
2010-07-09 11:45:00,26.3,26.32,26.3,26.32,35900.0,17.5669,17.5803,17.5669,17.5803,35900.0
2010-07-09 11:50:00,26.33,26.34,26.32,26.32,28700.0,17.587,17.5936,17.5803,17.5803,28700.0
2010-07-09 11:55:00,26.32,26.35,26.3,26.3,48600.0,17.5803,17.6003,17.5669,17.5669,48600.0
2010-07-09 12:00:00,26.3,26.32,26.3,26.32,22000.0,17.5669,17.5803,17.5669,17.5803,22000.0
2010-07-09 12:05:00,26.32,26.33,26.31,26.32,31900.0,17.5803,17.587,17.5736,17.5803,31900.0
2010-07-09 12:10:00,26.31,26.34,26.31,26.31,21700.0,17.5736,17.5936,17.5736,17.5736,21700.0
2010-07-09 12:15:00,26.31,26.32,26.31,26.31,16600.0,17.5736,17.5803,17.5736,17.5736,16600.0
2010-07-09 12:20:00,26.31,26.33,26.31,26.33,13800.0,17.5736,17.587,17.5736,17.587,13800.0
2010-07-09 12:25:00,26.33,26.34,26.32,26.33,33800.0,17.587,17.5936,17.5803,17.587,33800.0
2010-07-09 12:30:00,26.33,26.33,26.28,26.29,49600.0,17.587,17.587,17.5536,17.5603,49600.0
2010-07-09 12:35:00,26.28,26.29,26.25,26.26,40100.0,17.5536,17.5603,17.5335,17.5402,40100.0
2010-07-09 12:40:00,26.25,26.28,26.25,26.28,31900.0,17.5335,17.5536,17.5335,17.5536,31900.0
2010-07-09 12:45:00,26.29,26.33,26.29,26.33,20400.0,17.5603,17.587,17.5603,17.587,20400.0
2010-07-09 12:50:00,26.33,26.34,26.33,26.34,10500.0,17.587,17.5936,17.587,17.5936,10500.0
2010-07-09 12:55:00,26.33,26.36,26.33,26.36,13900.0,17.587,17.607,17.587,17.607,13900.0
2010-07-09 13:00:00,26.35,26.4,26.35,26.38,57400.0,17.6003,17.6337,17.6003,17.6204,57400.0
2010-07-09 13:05:00,26.38,26.4,26.38,26.4,12900.0,17.6204,17.6337,17.6204,17.6337,12900.0
2010-07-09 13:10:00,26.4,26.4,26.38,26.38,61200.0,17.6337,17.6337,17.6204,17.6204,61200.0
2010-07-09 13:15:00,26.38,26.39,26.38,26.39,8500.0,17.6204,17.627,17.6204,17.627,8500.0
2010-07-09 13:20:00,26.38,26.4,26.38,26.38,42800.0,17.6204,17.6337,17.6204,17.6204,42800.0
2010-07-09 13:25:00,26.39,26.42,26.38,26.42,74700.0,17.627,17.6471,17.6204,17.6471,74700.0
2010-07-09 13:30:00,26.41,26.42,26.39,26.39,43200.0,17.6404,17.6471,17.627,17.627,43200.0
2010-07-09 13:35:00,26.39,26.4,26.38,26.39,17300.0,17.627,17.6337,17.6204,17.627,17300.0
2010-07-09 13:40:00,26.39,26.44,26.39,26.4,40700.0,17.627,17.6604,17.627,17.6337,40700.0
2010-07-09 13:45:00,26.4,26.4,26.39,26.39,9400.0,17.6337,17.6337,17.627,17.627,9400.0
2010-07-09 13:50:00,26.39,26.47,26.39,26.45,251300.0,17.627,17.6805,17.627,17.6671,251300.0
2010-07-09 13:55:00,26.45,26.49,26.44,26.49,47000.0,17.6671,17.6938,17.6604,17.6938,47000.0
2010-07-09 14:00:00,26.49,26.51,26.48,26.51,31500.0,17.6938,17.7072,17.6872,17.7072,31500.0
2010-07-09 14:05:00,26.51,26.56,26.5,26.54,69200.0,17.7072,17.7406,17.7005,17.7272,69200.0
2010-07-09 14:10:00,26.54,26.54,26.5,26.5,26900.0,17.7272,17.7272,17.7005,17.7005,26900.0
2010-07-09 14:15:00,26.5,26.5,26.48,26.5,20400.0,17.7005,17.7005,17.6872,17.7005,20400.0
2010-07-09 14:20:00,26.49,26.49,26.47,26.47,23700.0,17.6938,17.6938,17.6805,17.6805,23700.0
2010-07-09 14:25:00,26.47,26.48,26.46,26.47,20100.0,17.6805,17.6872,17.6738,17.6805,20100.0
2010-07-09 14:30:00,26.47,26.54,26.46,26.53,77900.0,17.6805,17.7272,17.6738,17.7206,77900.0
2010-07-09 14:35:00,26.53,26.57,26.52,26.57,65400.0,17.7206,17.7473,17.7139,17.7473,65400.0
2010-07-09 14:40:00,26.58,26.65,26.57,26.64,100000.0,17.754,17.8007,17.7473,17.794,100000.0
2010-07-09 14:45:00,26.64,26.71,26.64,26.69,144000.0,17.794,17.8408,17.794,17.8274,144000.0
2010-07-09 14:50:00,26.69,26.69,26.62,26.63,109600.0,17.8274,17.8274,17.7807,17.7874,109600.0
2010-07-09 14:55:00,26.63,26.7,26.62,26.7,71600.0,17.7874,17.8341,17.7807,17.8341,71600.0
2010-07-09 15:00:00,26.7,26.71,26.68,26.71,54000.0,17.8341,17.8408,17.8207,17.8408,54000.0
2010-07-09 15:05:00,26.71,26.71,26.67,26.68,38800.0,17.8408,17.8408,17.8141,17.8207,38800.0
2010-07-09 15:10:00,26.68,26.75,26.67,26.75,61600.0,17.8207,17.8675,17.8141,17.8675,61600.0
2010-07-09 15:15:00,26.75,26.8,26.74,26.76,169700.0,17.8675,17.9009,17.8608,17.8742,169700.0
2010-07-09 15:20:00,26.76,26.77,26.74,26.75,55700.0,17.8742,17.8809,17.8608,17.8675,55700.0
2010-07-09 15:25:00,26.76,26.76,26.68,26.69,74500.0,17.8742,17.8742,17.8207,17.8274,74500.0
2010-07-09 15:30:00,26.69,26.7,26.67,26.68,61500.0,17.8274,17.8341,17.8141,17.8207,61500.0
2010-07-09 15:35:00,26.69,26.74,26.68,26.73,69100.0,17.8274,17.8608,17.8207,17.8541,69100.0
2010-07-09 15:40:00,26.74,26.77,26.74,26.76,84200.0,17.8608,17.8809,17.8608,17.8742,84200.0
2010-07-09 15:45:00,26.76,26.77,26.7,26.73,143600.0,17.8742,17.8809,17.8341,17.8541,143600.0
2010-07-09 15:50:00,26.73,26.74,26.71,26.74,124200.0,17.8541,17.8608,17.8408,17.8608,124200.0
2010-07-09 15:55:00,26.74,26.76,26.73,26.74,256000.0,17.8608,17.8742,17.8541,17.8608,256000.0
2010-07-12 09:30:00,26.61,26.71,26.49,26.6,80000.0,17.774,17.8408,17.6938,17.7673,80000.0
2010-07-12 09:35:00,26.6,26.65,26.56,26.64,57100.0,17.7673,17.8007,17.7406,17.794,57100.0
2010-07-12 09:40:00,26.64,26.67,26.63,26.63,23500.0,17.794,17.8141,17.7874,17.7874,23500.0
2010-07-12 09:45:00,26.64,26.69,26.6,26.61,37900.0,17.794,17.8274,17.7673,17.774,37900.0
2010-07-12 09:50:00,26.62,26.65,26.6,26.64,21600.0,17.7807,17.8007,17.7673,17.794,21600.0
2010-07-12 09:55:00,26.63,26.65,26.6,26.65,17500.0,17.7874,17.8007,17.7673,17.8007,17500.0
2010-07-12 10:00:00,26.65,26.7,26.65,26.7,16800.0,17.8007,17.8341,17.8007,17.8341,16800.0
2010-07-12 10:05:00,26.69,26.69,26.64,26.65,22300.0,17.8274,17.8274,17.794,17.8007,22300.0
2010-07-12 10:10:00,26.65,26.68,26.63,26.65,28400.0,17.8007,17.8207,17.7874,17.8007,28400.0
2010-07-12 10:15:00,26.66,26.71,26.66,26.71,15300.0,17.8074,17.8408,17.8074,17.8408,15300.0
2010-07-12 10:20:00,26.71,26.72,26.68,26.69,17800.0,17.8408,17.8475,17.8207,17.8274,17800.0
2010-07-12 10:25:00,26.68,26.69,26.67,26.68,16000.0,17.8207,17.8274,17.8141,17.8207,16000.0
2010-07-12 10:30:00,26.68,26.68,26.65,26.67,13900.0,17.8207,17.8207,17.8007,17.8141,13900.0
2010-07-12 10:35:00,26.67,26.69,26.67,26.69,9100.0,17.8141,17.8274,17.8141,17.8274,9100.0
2010-07-12 10:40:00,26.69,26.7,26.63,26.66,43200.0,17.8274,17.8341,17.7874,17.8074,43200.0
2010-07-12 10:45:00,26.66,26.66,26.62,26.65,31200.0,17.8074,17.8074,17.7807,17.8007,31200.0
2010-07-12 10:50:00,26.64,26.65,26.61,26.61,23100.0,17.794,17.8007,17.774,17.774,23100.0
2010-07-12 10:55:00,26.61,26.63,26.61,26.63,10100.0,17.774,17.7874,17.774,17.7874,10100.0
2010-07-12 11:00:00,26.62,26.63,26.54,26.56,182900.0,17.7807,17.7874,17.7272,17.7406,182900.0
2010-07-12 11:05:00,26.55,26.56,26.51,26.51,40600.0,17.7339,17.7406,17.7072,17.7072,40600.0
2010-07-12 11:10:00,26.51,26.54,26.5,26.53,32000.0,17.7072,17.7272,17.7005,17.7206,32000.0
2010-07-12 11:15:00,26.53,26.56,26.53,26.56,11800.0,17.7206,17.7406,17.7206,17.7406,11800.0
2010-07-12 11:20:00,26.56,26.58,26.55,26.58,9100.0,17.7406,17.754,17.7339,17.754,9100.0
2010-07-12 11:25:00,26.58,26.59,26.57,26.59,9900.0,17.754,17.7606,17.7473,17.7606,9900.0
2010-07-12 11:30:00,26.58,26.59,26.57,26.59,24400.0,17.754,17.7606,17.7473,17.7606,24400.0
2010-07-12 11:35:00,26.59,26.61,26.58,26.59,17200.0,17.7606,17.774,17.754,17.7606,17200.0
2010-07-12 11:40:00,26.59,26.63,26.59,26.62,15300.0,17.7606,17.7874,17.7606,17.7807,15300.0
2010-07-12 11:45:00,26.63,26.64,26.62,26.63,11600.0,17.7874,17.794,17.7807,17.7874,11600.0
2010-07-12 11:50:00,26.63,26.64,26.61,26.62,31600.0,17.7874,17.794,17.774,17.7807,31600.0
2010-07-12 11:55:00,26.63,26.63,26.61,26.63,7400.0,17.7874,17.7874,17.774,17.7874,7400.0
2010-07-12 12:00:00,26.62,26.64,26.62,26.63,20100.0,17.7807,17.794,17.7807,17.7874,20100.0
2010-07-12 12:05:00,26.63,26.67,26.63,26.66,8300.0,17.7874,17.8141,17.7874,17.8074,8300.0
2010-07-12 12:10:00,26.66,26.66,26.65,26.66,5400.0,17.8074,17.8074,17.8007,17.8074,5400.0
2010-07-12 12:15:00,26.65,26.66,26.65,26.66,6300.0,17.8007,17.8074,17.8007,17.8074,6300.0
2010-07-12 12:20:00,26.65,26.66,26.6,26.6,15600.0,17.8007,17.8074,17.7673,17.7673,15600.0
2010-07-12 12:25:00,26.61,26.61,26.58,26.58,10500.0,17.774,17.774,17.754,17.754,10500.0
2010-07-12 12:30:00,26.58,26.59,26.58,26.59,4800.0,17.754,17.7606,17.754,17.7606,4800.0
2010-07-12 12:35:00,26.59,26.64,26.58,26.64,19300.0,17.7606,17.794,17.754,17.794,19300.0
2010-07-12 12:40:00,26.64,26.64,26.61,26.62,14700.0,17.794,17.794,17.774,17.7807,14700.0
2010-07-12 12:45:00,26.61,26.62,26.58,26.6,20300.0,17.774,17.7807,17.754,17.7673,20300.0
2010-07-12 12:50:00,26.59,26.6,26.58,26.59,9600.0,17.7606,17.7673,17.754,17.7606,9600.0
2010-07-12 12:55:00,26.6,26.6,26.57,26.57,10700.0,17.7673,17.7673,17.7473,17.7473,10700.0
2010-07-12 13:00:00,26.56,26.57,26.54,26.55,14000.0,17.7406,17.7473,17.7272,17.7339,14000.0
2010-07-12 13:05:00,26.55,26.55,26.52,26.54,12100.0,17.7339,17.7339,17.7139,17.7272,12100.0
2010-07-12 13:10:00,26.53,26.56,26.52,26.56,16200.0,17.7206,17.7406,17.7139,17.7406,16200.0
2010-07-12 13:15:00,26.55,26.6,26.55,26.58,13400.0,17.7339,17.7673,17.7339,17.754,13400.0
2010-07-12 13:20:00,26.58,26.59,26.57,26.58,14500.0,17.754,17.7606,17.7473,17.754,14500.0
2010-07-12 13:25:00,26.59,26.61,26.58,26.61,8000.0,17.7606,17.774,17.754,17.774,8000.0
2010-07-12 13:30:00,26.6,26.61,26.59,26.59,18000.0,17.7673,17.774,17.7606,17.7606,18000.0
2010-07-12 13:35:00,26.59,26.59,26.57,26.58,22800.0,17.7606,17.7606,17.7473,17.754,22800.0
2010-07-12 13:40:00,26.59,26.59,26.58,26.58,12700.0,17.7606,17.7606,17.754,17.754,12700.0
2010-07-12 13:45:00,26.6,26.61,26.6,26.6,7400.0,17.7673,17.774,17.7673,17.7673,7400.0
2010-07-12 13:50:00,26.6,26.64,26.6,26.64,9700.0,17.7673,17.794,17.7673,17.794,9700.0
2010-07-12 13:55:00,26.63,26.67,26.63,26.67,28200.0,17.7874,17.8141,17.7874,17.8141,28200.0
2010-07-12 14:00:00,26.67,26.67,26.63,26.63,23300.0,17.8141,17.8141,17.7874,17.7874,23300.0
2010-07-12 14:05:00,26.62,26.62,26.58,26.59,18200.0,17.7807,17.7807,17.754,17.7606,18200.0
2010-07-12 14:10:00,26.6,26.6,26.58,26.6,9200.0,17.7673,17.7673,17.754,17.7673,9200.0
2010-07-12 14:15:00,26.59,26.61,26.54,26.54,26400.0,17.7606,17.774,17.7272,17.7272,26400.0
2010-07-12 14:20:00,26.55,26.58,26.55,26.56,16700.0,17.7339,17.754,17.7339,17.7406,16700.0
2010-07-12 14:25:00,26.57,26.59,26.54,26.56,71900.0,17.7473,17.7606,17.7272,17.7406,71900.0
2010-07-12 14:30:00,26.57,26.57,26.56,26.56,8900.0,17.7473,17.7473,17.7406,17.7406,8900.0
2010-07-12 14:35:00,26.56,26.58,26.56,26.57,18800.0,17.7406,17.754,17.7406,17.7473,18800.0
2010-07-12 14:40:00,26.56,26.6,26.56,26.6,28100.0,17.7406,17.7673,17.7406,17.7673,28100.0
2010-07-12 14:45:00,26.61,26.61,26.59,26.61,19700.0,17.774,17.774,17.7606,17.774,19700.0
2010-07-12 14:50:00,26.6,26.61,26.58,26.58,28800.0,17.7673,17.774,17.754,17.754,28800.0
2010-07-12 14:55:00,26.58,26.62,26.58,26.6,18300.0,17.754,17.7807,17.754,17.7673,18300.0
2010-07-12 15:00:00,26.6,26.6,26.57,26.58,28300.0,17.7673,17.7673,17.7473,17.754,28300.0
2010-07-12 15:05:00,26.58,26.59,26.57,26.57,13400.0,17.754,17.7606,17.7473,17.7473,13400.0
2010-07-12 15:10:00,26.57,26.59,26.57,26.59,26300.0,17.7473,17.7606,17.7473,17.7606,26300.0
2010-07-12 15:15:00,26.6,26.63,26.6,26.62,27400.0,17.7673,17.7874,17.7673,17.7807,27400.0
2010-07-12 15:20:00,26.62,26.64,26.62,26.64,16400.0,17.7807,17.794,17.7807,17.794,16400.0
2010-07-12 15:25:00,26.64,26.66,26.63,26.64,43000.0,17.794,17.8074,17.7874,17.794,43000.0
2010-07-12 15:30:00,26.65,26.67,26.64,26.67,51800.0,17.8007,17.8141,17.794,17.8141,51800.0
2010-07-12 15:35:00,26.67,26.69,26.64,26.69,86500.0,17.8141,17.8274,17.794,17.8274,86500.0
2010-07-12 15:40:00,26.69,26.72,26.68,26.7,86400.0,17.8274,17.8475,17.8207,17.8341,86400.0
2010-07-12 15:45:00,26.7,26.71,26.65,26.66,251800.0,17.8341,17.8408,17.8007,17.8074,251800.0
2010-07-12 15:50:00,26.66,26.66,26.62,26.66,188600.0,17.8074,17.8074,17.7807,17.8074,188600.0
2010-07-12 15:55:00,26.66,26.69,26.65,26.68,275900.0,17.8074,17.8274,17.8007,17.8207,275900.0
2010-07-13 09:30:00,26.87,26.87,26.8,26.82,73800.0,17.9477,17.9477,17.9009,17.9143,73800.0
2010-07-13 09:35:00,26.82,26.85,26.8,26.81,57400.0,17.9143,17.9343,17.9009,17.9076,57400.0
2010-07-13 09:40:00,26.82,26.9,26.82,26.89,80200.0,17.9143,17.9677,17.9143,17.961,80200.0
2010-07-13 09:45:00,26.89,27.1,26.88,27.1,139600.0,17.961,18.1013,17.9543,18.1013,139600.0
2010-07-13 09:50:00,27.1,27.17,27.1,27.17,124000.0,18.1013,18.148,18.1013,18.148,124000.0
2010-07-13 09:55:00,27.17,27.2,27.14,27.19,91200.0,18.148,18.1681,18.128,18.1614,91200.0
2010-07-13 10:00:00,27.19,27.22,27.13,27.16,100300.0,18.1614,18.1814,18.1213,18.1414,100300.0
2010-07-13 10:05:00,27.16,27.21,27.15,27.16,27300.0,18.1414,18.1748,18.1347,18.1414,27300.0
2010-07-13 10:10:00,27.15,27.2,27.15,27.19,34400.0,18.1347,18.1681,18.1347,18.1614,34400.0
2010-07-13 10:15:00,27.18,27.25,27.18,27.24,57100.0,18.1547,18.2015,18.1547,18.1948,57100.0
2010-07-13 10:20:00,27.24,27.25,27.2,27.23,79800.0,18.1948,18.2015,18.1681,18.1881,79800.0
2010-07-13 10:25:00,27.23,27.24,27.2,27.2,30400.0,18.1881,18.1948,18.1681,18.1681,30400.0
2010-07-13 10:30:00,27.2,27.2,27.16,27.18,51100.0,18.1681,18.1681,18.1414,18.1547,51100.0
2010-07-13 10:35:00,27.17,27.18,27.09,27.1,53100.0,18.148,18.1547,18.0946,18.1013,53100.0
2010-07-13 10:40:00,27.1,27.13,27.1,27.12,19600.0,18.1013,18.1213,18.1013,18.1146,19600.0
2010-07-13 10:45:00,27.12,27.15,27.08,27.15,64200.0,18.1146,18.1347,18.0879,18.1347,64200.0
2010-07-13 10:50:00,27.15,27.2,27.14,27.2,52600.0,18.1347,18.1681,18.128,18.1681,52600.0
2010-07-13 10:55:00,27.2,27.22,27.14,27.15,39700.0,18.1681,18.1814,18.128,18.1347,39700.0
2010-07-13 11:00:00,27.15,27.15,27.09,27.1,27000.0,18.1347,18.1347,18.0946,18.1013,27000.0
2010-07-13 11:05:00,27.1,27.11,27.08,27.08,53000.0,18.1013,18.108,18.0879,18.0879,53000.0
2010-07-13 11:10:00,27.08,27.12,27.07,27.11,33200.0,18.0879,18.1146,18.0812,18.108,33200.0
2010-07-13 11:15:00,27.11,27.12,27.08,27.08,18300.0,18.108,18.1146,18.0879,18.0879,18300.0
2010-07-13 11:20:00,27.08,27.09,27.06,27.08,35300.0,18.0879,18.0946,18.0746,18.0879,35300.0
2010-07-13 11:25:00,27.08,27.12,27.08,27.12,18500.0,18.0879,18.1146,18.0879,18.1146,18500.0
2010-07-13 11:30:00,27.11,27.18,27.1,27.18,39800.0,18.108,18.1547,18.1013,18.1547,39800.0
2010-07-13 11:35:00,27.18,27.21,27.16,27.16,29500.0,18.1547,18.1748,18.1414,18.1414,29500.0
2010-07-13 11:40:00,27.16,27.16,27.12,27.12,23700.0,18.1414,18.1414,18.1146,18.1146,23700.0
2010-07-13 11:45:00,27.12,27.17,27.12,27.14,72500.0,18.1146,18.148,18.1146,18.128,72500.0
2010-07-13 11:50:00,27.15,27.16,27.11,27.13,24600.0,18.1347,18.1414,18.108,18.1213,24600.0
2010-07-13 11:55:00,27.13,27.13,27.08,27.08,31900.0,18.1213,18.1213,18.0879,18.0879,31900.0
2010-07-13 12:00:00,27.08,27.1,27.04,27.04,58600.0,18.0879,18.1013,18.0612,18.0612,58600.0
2010-07-13 12:05:00,27.05,27.07,27.04,27.06,35200.0,18.0679,18.0812,18.0612,18.0746,35200.0
2010-07-13 12:10:00,27.06,27.09,27.05,27.08,56100.0,18.0746,18.0946,18.0679,18.0879,56100.0
2010-07-13 12:15:00,27.07,27.08,27.04,27.04,17100.0,18.0812,18.0879,18.0612,18.0612,17100.0
2010-07-13 12:20:00,27.05,27.05,26.99,26.99,27400.0,18.0679,18.0679,18.0278,18.0278,27400.0
2010-07-13 12:25:00,27.0,27.0,26.99,26.99,15300.0,18.0345,18.0345,18.0278,18.0278,15300.0
2010-07-13 12:30:00,27.0,27.03,26.99,27.03,41700.0,18.0345,18.0545,18.0278,18.0545,41700.0
2010-07-13 12:35:00,27.04,27.04,27.01,27.01,13400.0,18.0612,18.0612,18.0412,18.0412,13400.0
2010-07-13 12:40:00,27.02,27.03,26.99,27.0,19400.0,18.0478,18.0545,18.0278,18.0345,19400.0
2010-07-13 12:45:00,27.0,27.01,26.99,27.01,18000.0,18.0345,18.0412,18.0278,18.0412,18000.0
2010-07-13 12:50:00,27.01,27.02,26.99,27.0,12600.0,18.0412,18.0478,18.0278,18.0345,12600.0
2010-07-13 12:55:00,26.99,27.02,26.98,26.99,27800.0,18.0278,18.0478,18.0211,18.0278,27800.0
2010-07-13 13:00:00,26.99,26.99,26.96,26.99,38300.0,18.0278,18.0278,18.0078,18.0278,38300.0
2010-07-13 13:05:00,26.98,26.98,26.97,26.97,9100.0,18.0211,18.0211,18.0145,18.0145,9100.0
2010-07-13 13:10:00,26.97,26.97,26.9,26.92,30300.0,18.0145,18.0145,17.9677,17.9811,30300.0
2010-07-13 13:15:00,26.92,26.92,26.87,26.88,28600.0,17.9811,17.9811,17.9477,17.9543,28600.0
2010-07-13 13:20:00,26.88,26.9,26.87,26.89,14600.0,17.9543,17.9677,17.9477,17.961,14600.0
2010-07-13 13:25:00,26.89,26.9,26.88,26.9,13800.0,17.961,17.9677,17.9543,17.9677,13800.0
2010-07-13 13:30:00,26.89,26.91,26.88,26.89,27300.0,17.961,17.9744,17.9543,17.961,27300.0
2010-07-13 13:35:00,26.89,26.91,26.88,26.9,26700.0,17.961,17.9744,17.9543,17.9677,26700.0
2010-07-13 13:40:00,26.91,26.91,26.84,26.85,122000.0,17.9744,17.9744,17.9276,17.9343,122000.0
2010-07-13 13:45:00,26.85,26.86,26.83,26.83,28500.0,17.9343,17.941,17.9209,17.9209,28500.0
2010-07-13 13:50:00,26.83,26.84,26.81,26.82,31200.0,17.9209,17.9276,17.9076,17.9143,31200.0
2010-07-13 13:55:00,26.82,26.84,26.81,26.83,29500.0,17.9143,17.9276,17.9076,17.9209,29500.0
2010-07-13 14:00:00,26.83,26.88,26.82,26.87,31300.0,17.9209,17.9543,17.9143,17.9477,31300.0
2010-07-13 14:05:00,26.87,26.88,26.86,26.86,15400.0,17.9477,17.9543,17.941,17.941,15400.0
2010-07-13 14:10:00,26.86,26.87,26.83,26.84,36100.0,17.941,17.9477,17.9209,17.9276,36100.0
2010-07-13 14:15:00,26.85,26.86,26.84,26.84,22200.0,17.9343,17.941,17.9276,17.9276,22200.0
2010-07-13 14:20:00,26.85,26.85,26.82,26.85,42700.0,17.9343,17.9343,17.9143,17.9343,42700.0
2010-07-13 14:25:00,26.84,26.86,26.83,26.83,44400.0,17.9276,17.941,17.9209,17.9209,44400.0
2010-07-13 14:30:00,26.84,26.88,26.83,26.86,31800.0,17.9276,17.9543,17.9209,17.941,31800.0
2010-07-13 14:35:00,26.87,26.9,26.86,26.89,45000.0,17.9477,17.9677,17.941,17.961,45000.0
2010-07-13 14:40:00,26.89,26.9,26.88,26.88,36200.0,17.961,17.9677,17.9543,17.9543,36200.0
2010-07-13 14:45:00,26.88,26.88,26.87,26.87,9500.0,17.9543,17.9543,17.9477,17.9477,9500.0
2010-07-13 14:50:00,26.87,26.9,26.86,26.89,65900.0,17.9477,17.9677,17.941,17.961,65900.0
2010-07-13 14:55:00,26.9,26.93,26.89,26.93,48700.0,17.9677,17.9877,17.961,17.9877,48700.0
2010-07-13 15:00:00,26.92,26.97,26.92,26.96,48200.0,17.9811,18.0145,17.9811,18.0078,48200.0
2010-07-13 15:05:00,26.96,26.98,26.95,26.96,73000.0,18.0078,18.0211,18.0011,18.0078,73000.0
2010-07-13 15:10:00,26.96,26.98,26.94,26.98,45600.0,18.0078,18.0211,17.9944,18.0211,45600.0
2010-07-13 15:15:00,26.98,26.99,26.97,26.97,33300.0,18.0211,18.0278,18.0145,18.0145,33300.0
2010-07-13 15:20:00,26.98,27.01,26.97,27.0,112800.0,18.0211,18.0412,18.0145,18.0345,112800.0
2010-07-13 15:25:00,27.0,27.0,26.98,26.99,37200.0,18.0345,18.0345,18.0211,18.0278,37200.0
2010-07-13 15:30:00,26.98,26.99,26.94,26.96,62000.0,18.0211,18.0278,17.9944,18.0078,62000.0
2010-07-13 15:35:00,26.95,26.96,26.94,26.96,94500.0,18.0011,18.0078,17.9944,18.0078,94500.0
2010-07-13 15:40:00,26.97,27.0,26.96,27.0,56200.0,18.0145,18.0345,18.0078,18.0345,56200.0
2010-07-13 15:45:00,27.0,27.04,26.97,26.98,191100.0,18.0345,18.0612,18.0145,18.0211,191100.0
2010-07-13 15:50:00,26.99,27.0,26.95,26.97,130100.0,18.0278,18.0345,18.0011,18.0145,130100.0
2010-07-13 15:55:00,26.98,27.0,26.96,26.97,291400.0,18.0211,18.0345,18.0078,18.0145,291400.0
2010-07-14 09:30:00,26.84,26.94,26.68,26.85,63900.0,17.9276,17.9944,17.8207,17.9343,63900.0
2010-07-14 09:35:00,26.85,26.9,26.8,26.83,28300.0,17.9343,17.9677,17.9009,17.9209,28300.0
2010-07-14 09:40:00,26.83,26.9,26.82,26.86,37100.0,17.9209,17.9677,17.9143,17.941,37100.0
2010-07-14 09:45:00,26.85,26.94,26.83,26.91,14300.0,17.9343,17.9944,17.9209,17.9744,14300.0
2010-07-14 09:50:00,26.91,26.91,26.83,26.83,22300.0,17.9744,17.9744,17.9209,17.9209,22300.0
2010-07-14 09:55:00,26.83,26.85,26.81,26.84,18600.0,17.9209,17.9343,17.9076,17.9276,18600.0
2010-07-14 10:00:00,26.84,26.84,26.76,26.79,48200.0,17.9276,17.9276,17.8742,17.8942,48200.0
2010-07-14 10:05:00,26.8,26.87,26.8,26.85,18600.0,17.9009,17.9477,17.9009,17.9343,18600.0
2010-07-14 10:10:00,26.84,26.84,26.8,26.8,23200.0,17.9276,17.9276,17.9009,17.9009,23200.0
2010-07-14 10:15:00,26.8,26.83,26.79,26.81,20700.0,17.9009,17.9209,17.8942,17.9076,20700.0
2010-07-14 10:20:00,26.8,26.84,26.79,26.84,21800.0,17.9009,17.9276,17.8942,17.9276,21800.0
2010-07-14 10:25:00,26.84,26.87,26.82,26.86,30800.0,17.9276,17.9477,17.9143,17.941,30800.0
2010-07-14 10:30:00,26.86,26.89,26.86,26.87,44200.0,17.941,17.961,17.941,17.9477,44200.0
2010-07-14 10:35:00,26.87,26.87,26.8,26.8,23600.0,17.9477,17.9477,17.9009,17.9009,23600.0
2010-07-14 10:40:00,26.8,26.82,26.8,26.81,22500.0,17.9009,17.9143,17.9009,17.9076,22500.0
2010-07-14 10:45:00,26.8,26.81,26.79,26.79,21800.0,17.9009,17.9076,17.8942,17.8942,21800.0
2010-07-14 10:50:00,26.79,26.8,26.76,26.76,20800.0,17.8942,17.9009,17.8742,17.8742,20800.0
2010-07-14 10:55:00,26.76,26.81,26.74,26.81,28100.0,17.8742,17.9076,17.8608,17.9076,28100.0
2010-07-14 11:00:00,26.81,26.89,26.78,26.85,35900.0,17.9076,17.961,17.8875,17.9343,35900.0
2010-07-14 11:05:00,26.85,26.88,26.82,26.83,94600.0,17.9343,17.9543,17.9143,17.9209,94600.0
2010-07-14 11:10:00,26.82,26.83,26.81,26.81,16900.0,17.9143,17.9209,17.9076,17.9076,16900.0
2010-07-14 11:15:00,26.81,26.86,26.8,26.85,23800.0,17.9076,17.941,17.9009,17.9343,23800.0
2010-07-14 11:20:00,26.86,26.87,26.85,26.87,33400.0,17.941,17.9477,17.9343,17.9477,33400.0
2010-07-14 11:25:00,26.87,26.91,26.86,26.9,47300.0,17.9477,17.9744,17.941,17.9677,47300.0
2010-07-14 11:30:00,26.9,26.94,26.88,26.94,16400.0,17.9677,17.9944,17.9543,17.9944,16400.0
2010-07-14 11:35:00,26.93,26.94,26.92,26.93,17100.0,17.9877,17.9944,17.9811,17.9877,17100.0
2010-07-14 11:40:00,26.93,26.94,26.93,26.94,14200.0,17.9877,17.9944,17.9877,17.9944,14200.0
2010-07-14 11:45:00,26.93,26.99,26.93,26.99,39300.0,17.9877,18.0278,17.9877,18.0278,39300.0
2010-07-14 11:50:00,26.99,26.99,26.98,26.99,11500.0,18.0278,18.0278,18.0211,18.0278,11500.0
2010-07-14 11:55:00,26.99,27.0,26.98,27.0,17600.0,18.0278,18.0345,18.0211,18.0345,17600.0
2010-07-14 12:00:00,26.99,27.02,26.99,27.01,44900.0,18.0278,18.0478,18.0278,18.0412,44900.0
2010-07-14 12:05:00,27.02,27.05,27.01,27.05,33600.0,18.0478,18.0679,18.0412,18.0679,33600.0
2010-07-14 12:10:00,27.06,27.08,27.04,27.06,54100.0,18.0746,18.0879,18.0612,18.0746,54100.0
2010-07-14 12:15:00,27.06,27.1,27.05,27.09,30900.0,18.0746,18.1013,18.0679,18.0946,30900.0
2010-07-14 12:20:00,27.09,27.12,27.09,27.12,34100.0,18.0946,18.1146,18.0946,18.1146,34100.0
2010-07-14 12:25:00,27.11,27.11,27.06,27.06,13000.0,18.108,18.108,18.0746,18.0746,13000.0
2010-07-14 12:30:00,27.05,27.06,27.02,27.02,10300.0,18.0679,18.0746,18.0478,18.0478,10300.0
2010-07-14 12:35:00,27.02,27.04,27.01,27.02,17900.0,18.0478,18.0612,18.0412,18.0478,17900.0
2010-07-14 12:40:00,27.02,27.02,27.0,27.0,9100.0,18.0478,18.0478,18.0345,18.0345,9100.0
2010-07-14 12:45:00,27.0,27.02,26.99,27.0,31800.0,18.0345,18.0478,18.0278,18.0345,31800.0
2010-07-14 12:50:00,27.0,27.02,26.98,27.01,40100.0,18.0345,18.0478,18.0211,18.0412,40100.0
2010-07-14 12:55:00,27.01,27.01,26.99,26.99,24600.0,18.0412,18.0412,18.0278,18.0278,24600.0
2010-07-14 13:00:00,26.99,26.99,26.95,26.96,14800.0,18.0278,18.0278,18.0011,18.0078,14800.0
2010-07-14 13:05:00,26.95,26.96,26.93,26.95,28300.0,18.0011,18.0078,17.9877,18.0011,28300.0
2010-07-14 13:10:00,26.95,26.96,26.94,26.95,10100.0,18.0011,18.0078,17.9944,18.0011,10100.0
2010-07-14 13:15:00,26.95,26.96,26.95,26.96,11600.0,18.0011,18.0078,18.0011,18.0078,11600.0
2010-07-14 13:20:00,26.97,26.98,26.95,26.96,25800.0,18.0145,18.0211,18.0011,18.0078,25800.0
2010-07-14 13:25:00,26.96,26.98,26.96,26.98,15800.0,18.0078,18.0211,18.0078,18.0211,15800.0
2010-07-14 13:30:00,26.97,27.0,26.97,26.99,24900.0,18.0145,18.0345,18.0145,18.0278,24900.0
2010-07-14 13:35:00,26.98,26.98,26.95,26.95,16200.0,18.0211,18.0211,18.0011,18.0011,16200.0
2010-07-14 13:40:00,26.95,26.96,26.91,26.93,63700.0,18.0011,18.0078,17.9744,17.9877,63700.0
2010-07-14 13:45:00,26.93,26.95,26.92,26.92,24800.0,17.9877,18.0011,17.9811,17.9811,24800.0
2010-07-14 13:50:00,26.92,26.92,26.89,26.89,15600.0,17.9811,17.9811,17.961,17.961,15600.0
2010-07-14 13:55:00,26.9,26.91,26.89,26.9,15800.0,17.9677,17.9744,17.961,17.9677,15800.0
2010-07-14 14:00:00,26.9,26.91,26.86,26.89,51200.0,17.9677,17.9744,17.941,17.961,51200.0
2010-07-14 14:05:00,26.89,26.9,26.85,26.9,165300.0,17.961,17.9677,17.9343,17.9677,165300.0
2010-07-14 14:10:00,26.9,26.9,26.84,26.85,26600.0,17.9677,17.9677,17.9276,17.9343,26600.0
2010-07-14 14:15:00,26.85,26.87,26.84,26.85,16900.0,17.9343,17.9477,17.9276,17.9343,16900.0
2010-07-14 14:20:00,26.85,26.86,26.79,26.79,38600.0,17.9343,17.941,17.8942,17.8942,38600.0
2010-07-14 14:25:00,26.79,26.81,26.77,26.77,45300.0,17.8942,17.9076,17.8809,17.8809,45300.0
2010-07-14 14:30:00,26.78,26.79,26.76,26.78,41300.0,17.8875,17.8942,17.8742,17.8875,41300.0
2010-07-14 14:35:00,26.78,26.79,26.76,26.77,31700.0,17.8875,17.8942,17.8742,17.8809,31700.0
2010-07-14 14:40:00,26.77,26.77,26.74,26.74,28900.0,17.8809,17.8809,17.8608,17.8608,28900.0
2010-07-14 14:45:00,26.74,26.77,26.74,26.75,38600.0,17.8608,17.8809,17.8608,17.8675,38600.0
2010-07-14 14:50:00,26.76,26.76,26.72,26.73,29900.0,17.8742,17.8742,17.8475,17.8541,29900.0
2010-07-14 14:55:00,26.74,26.79,26.73,26.79,41100.0,17.8608,17.8942,17.8541,17.8942,41100.0
2010-07-14 15:00:00,26.79,26.84,26.79,26.81,29900.0,17.8942,17.9276,17.8942,17.9076,29900.0
2010-07-14 15:05:00,26.81,26.82,26.77,26.77,26400.0,17.9076,17.9143,17.8809,17.8809,26400.0
2010-07-14 15:10:00,26.77,26.78,26.73,26.73,40900.0,17.8809,17.8875,17.8541,17.8541,40900.0
2010-07-14 15:15:00,26.74,26.79,26.73,26.78,66000.0,17.8608,17.8942,17.8541,17.8875,66000.0
2010-07-14 15:20:00,26.79,26.81,26.77,26.79,50800.0,17.8942,17.9076,17.8809,17.8942,50800.0
2010-07-14 15:25:00,26.8,26.82,26.79,26.82,43700.0,17.9009,17.9143,17.8942,17.9143,43700.0
2010-07-14 15:30:00,26.81,26.83,26.8,26.82,57700.0,17.9076,17.9209,17.9009,17.9143,57700.0
2010-07-14 15:35:00,26.82,26.82,26.81,26.82,20100.0,17.9143,17.9143,17.9076,17.9143,20100.0
2010-07-14 15:40:00,26.81,26.82,26.78,26.78,73000.0,17.9076,17.9143,17.8875,17.8875,73000.0
2010-07-14 15:45:00,26.79,26.81,26.77,26.81,95000.0,17.8942,17.9076,17.8809,17.9076,95000.0
2010-07-14 15:50:00,26.81,26.86,26.81,26.84,115800.0,17.9076,17.941,17.9076,17.9276,115800.0
2010-07-14 15:55:00,26.84,26.9,26.83,26.9,229800.0,17.9276,17.9677,17.9209,17.9677,229800.0
2010-07-15 09:30:00,26.64,26.98,26.63,26.95,41600.0,17.794,18.0211,17.7874,18.0011,41600.0
2010-07-15 09:35:00,26.94,26.99,26.88,26.88,22400.0,17.9944,18.0278,17.9543,17.9543,22400.0
2010-07-15 09:40:00,26.88,26.94,26.85,26.87,25400.0,17.9543,17.9944,17.9343,17.9477,25400.0
2010-07-15 09:45:00,26.87,26.9,26.85,26.89,20000.0,17.9477,17.9677,17.9343,17.961,20000.0
2010-07-15 09:50:00,26.89,26.92,26.84,26.88,26600.0,17.961,17.9811,17.9276,17.9543,26600.0
2010-07-15 09:55:00,26.89,26.95,26.87,26.93,40500.0,17.961,18.0011,17.9477,17.9877,40500.0
2010-07-15 10:00:00,26.92,26.92,26.7,26.71,116400.0,17.9811,17.9811,17.8341,17.8408,116400.0
2010-07-15 10:05:00,26.7,26.74,26.69,26.73,53600.0,17.8341,17.8608,17.8274,17.8541,53600.0
2010-07-15 10:10:00,26.72,26.73,26.67,26.71,29900.0,17.8475,17.8541,17.8141,17.8408,29900.0
2010-07-15 10:15:00,26.7,26.71,26.67,26.68,18500.0,17.8341,17.8408,17.8141,17.8207,18500.0
2010-07-15 10:20:00,26.68,26.68,26.6,26.62,41700.0,17.8207,17.8207,17.7673,17.7807,41700.0
2010-07-15 10:25:00,26.63,26.63,26.57,26.59,35400.0,17.7874,17.7874,17.7473,17.7606,35400.0
2010-07-15 10:30:00,26.59,26.6,26.58,26.59,34700.0,17.7606,17.7673,17.754,17.7606,34700.0
2010-07-15 10:35:00,26.58,26.6,26.57,26.6,27600.0,17.754,17.7673,17.7473,17.7673,27600.0
2010-07-15 10:40:00,26.6,26.61,26.58,26.61,36500.0,17.7673,17.774,17.754,17.774,36500.0
2010-07-15 10:45:00,26.6,26.66,26.59,26.63,80600.0,17.7673,17.8074,17.7606,17.7874,80600.0
2010-07-15 10:50:00,26.63,26.65,26.61,26.63,22500.0,17.7874,17.8007,17.774,17.7874,22500.0
2010-07-15 10:55:00,26.64,26.64,26.58,26.6,44600.0,17.794,17.794,17.754,17.7673,44600.0
2010-07-15 11:00:00,26.6,26.63,26.57,26.6,33900.0,17.7673,17.7874,17.7473,17.7673,33900.0
2010-07-15 11:05:00,26.6,26.62,26.59,26.62,14700.0,17.7673,17.7807,17.7606,17.7807,14700.0
2010-07-15 11:10:00,26.62,26.64,26.62,26.64,17700.0,17.7807,17.794,17.7807,17.794,17700.0
2010-07-15 11:15:00,26.64,26.67,26.63,26.64,19500.0,17.794,17.8141,17.7874,17.794,19500.0
2010-07-15 11:20:00,26.65,26.67,26.63,26.63,34200.0,17.8007,17.8141,17.7874,17.7874,34200.0
2010-07-15 11:25:00,26.63,26.65,26.62,26.65,15000.0,17.7874,17.8007,17.7807,17.8007,15000.0
2010-07-15 11:30:00,26.65,26.67,26.64,26.66,24800.0,17.8007,17.8141,17.794,17.8074,24800.0
2010-07-15 11:35:00,26.66,26.67,26.65,26.66,20500.0,17.8074,17.8141,17.8007,17.8074,20500.0
2010-07-15 11:40:00,26.65,26.65,26.62,26.63,23000.0,17.8007,17.8007,17.7807,17.7874,23000.0
2010-07-15 11:45:00,26.62,26.63,26.6,26.61,33700.0,17.7807,17.7874,17.7673,17.774,33700.0
2010-07-15 11:50:00,26.61,26.65,26.6,26.63,26900.0,17.774,17.8007,17.7673,17.7874,26900.0
2010-07-15 11:55:00,26.63,26.63,26.58,26.59,24700.0,17.7874,17.7874,17.754,17.7606,24700.0
2010-07-15 12:00:00,26.6,26.61,26.59,26.59,16700.0,17.7673,17.774,17.7606,17.7606,16700.0
2010-07-15 12:05:00,26.59,26.61,26.56,26.57,23900.0,17.7606,17.774,17.7406,17.7473,23900.0
2010-07-15 12:10:00,26.57,26.58,26.56,26.56,37200.0,17.7473,17.754,17.7406,17.7406,37200.0
2010-07-15 12:15:00,26.56,26.57,26.54,26.55,99700.0,17.7406,17.7473,17.7272,17.7339,99700.0
2010-07-15 12:20:00,26.55,26.56,26.55,26.56,12600.0,17.7339,17.7406,17.7339,17.7406,12600.0
2010-07-15 12:25:00,26.56,26.58,26.56,26.58,14000.0,17.7406,17.754,17.7406,17.754,14000.0
2010-07-15 12:30:00,26.58,26.6,26.57,26.6,9300.0,17.754,17.7673,17.7473,17.7673,9300.0
2010-07-15 12:35:00,26.6,26.63,26.6,26.63,15400.0,17.7673,17.7874,17.7673,17.7874,15400.0
2010-07-15 12:40:00,26.63,26.64,26.62,26.64,12100.0,17.7874,17.794,17.7807,17.794,12100.0
2010-07-15 12:45:00,26.64,26.64,26.63,26.64,3600.0,17.794,17.794,17.7874,17.794,3600.0
2010-07-15 12:50:00,26.64,26.73,26.64,26.73,41300.0,17.794,17.8541,17.794,17.8541,41300.0
2010-07-15 12:55:00,26.72,26.73,26.67,26.67,17400.0,17.8475,17.8541,17.8141,17.8141,17400.0
2010-07-15 13:00:00,26.67,26.68,26.67,26.67,7100.0,17.8141,17.8207,17.8141,17.8141,7100.0
2010-07-15 13:05:00,26.67,26.71,26.66,26.7,19200.0,17.8141,17.8408,17.8074,17.8341,19200.0
2010-07-15 13:10:00,26.7,26.7,26.69,26.7,7100.0,17.8341,17.8341,17.8274,17.8341,7100.0
2010-07-15 13:15:00,26.69,26.75,26.69,26.74,12200.0,17.8274,17.8675,17.8274,17.8608,12200.0
2010-07-15 13:20:00,26.74,26.79,26.74,26.79,16400.0,17.8608,17.8942,17.8608,17.8942,16400.0
2010-07-15 13:25:00,26.8,26.83,26.79,26.83,40100.0,17.9009,17.9209,17.8942,17.9209,40100.0
2010-07-15 13:30:00,26.83,26.85,26.8,26.8,22400.0,17.9209,17.9343,17.9009,17.9009,22400.0
2010-07-15 13:35:00,26.8,26.83,26.8,26.8,39500.0,17.9009,17.9209,17.9009,17.9009,39500.0
2010-07-15 13:40:00,26.81,26.81,26.79,26.8,37000.0,17.9076,17.9076,17.8942,17.9009,37000.0
2010-07-15 13:45:00,26.8,26.81,26.79,26.8,28300.0,17.9009,17.9076,17.8942,17.9009,28300.0
2010-07-15 13:50:00,26.79,26.83,26.78,26.8,100600.0,17.8942,17.9209,17.8875,17.9009,100600.0
2010-07-15 13:55:00,26.79,26.83,26.79,26.82,37100.0,17.8942,17.9209,17.8942,17.9143,37100.0
2010-07-15 14:00:00,26.82,26.85,26.8,26.84,44700.0,17.9143,17.9343,17.9009,17.9276,44700.0
2010-07-15 14:05:00,26.83,26.84,26.79,26.8,24600.0,17.9209,17.9276,17.8942,17.9009,24600.0
2010-07-15 14:10:00,26.8,26.81,26.79,26.8,15100.0,17.9009,17.9076,17.8942,17.9009,15100.0
2010-07-15 14:15:00,26.81,26.84,26.81,26.83,24400.0,17.9076,17.9276,17.9076,17.9209,24400.0
2010-07-15 14:20:00,26.84,26.85,26.79,26.81,23100.0,17.9276,17.9343,17.8942,17.9076,23100.0
2010-07-15 14:25:00,26.8,26.83,26.78,26.82,17300.0,17.9009,17.9209,17.8875,17.9143,17300.0
2010-07-15 14:30:00,26.82,26.84,26.81,26.81,15100.0,17.9143,17.9276,17.9076,17.9076,15100.0
2010-07-15 14:35:00,26.82,26.82,26.77,26.79,30300.0,17.9143,17.9143,17.8809,17.8942,30300.0
2010-07-15 14:40:00,26.8,26.8,26.77,26.79,15900.0,17.9009,17.9009,17.8809,17.8942,15900.0
2010-07-15 14:45:00,26.79,26.8,26.76,26.79,33200.0,17.8942,17.9009,17.8742,17.8942,33200.0
2010-07-15 14:50:00,26.78,26.8,26.78,26.79,34400.0,17.8875,17.9009,17.8875,17.8942,34400.0
2010-07-15 14:55:00,26.78,26.8,26.76,26.77,24000.0,17.8875,17.9009,17.8742,17.8809,24000.0
2010-07-15 15:00:00,26.78,26.81,26.77,26.79,44100.0,17.8875,17.9076,17.8809,17.8942,44100.0
2010-07-15 15:05:00,26.8,26.8,26.75,26.76,42700.0,17.9009,17.9009,17.8675,17.8742,42700.0
2010-07-15 15:10:00,26.75,26.75,26.7,26.71,67700.0,17.8675,17.8675,17.8341,17.8408,67700.0
2010-07-15 15:15:00,26.7,26.72,26.69,26.71,24200.0,17.8341,17.8475,17.8274,17.8408,24200.0
2010-07-15 15:20:00,26.7,26.74,26.67,26.7,33900.0,17.8341,17.8608,17.8141,17.8341,33900.0
2010-07-15 15:25:00,26.71,26.74,26.69,26.74,73400.0,17.8408,17.8608,17.8274,17.8608,73400.0
2010-07-15 15:30:00,26.74,26.79,26.73,26.78,89700.0,17.8608,17.8942,17.8541,17.8875,89700.0
2010-07-15 15:35:00,26.78,26.82,26.76,26.8,135800.0,17.8875,17.9143,17.8742,17.9009,135800.0
2010-07-15 15:40:00,26.8,26.87,26.79,26.85,127700.0,17.9009,17.9477,17.8942,17.9343,127700.0
2010-07-15 15:45:00,26.85,26.9,26.84,26.89,202500.0,17.9343,17.9677,17.9276,17.961,202500.0
2010-07-15 15:50:00,26.88,26.93,26.87,26.9,239400.0,17.9543,17.9877,17.9477,17.9677,239400.0
2010-07-15 15:55:00,26.89,26.91,26.85,26.85,274300.0,17.961,17.9744,17.9343,17.9343,274300.0
2010-07-16 09:30:00,27.05,27.25,26.97,27.11,760500.0,18.0679,18.2015,18.0145,18.108,760500.0
2010-07-16 09:35:00,27.09,27.42,27.09,27.26,227700.0,18.0946,18.315,18.0946,18.2082,227700.0
2010-07-16 09:40:00,27.26,27.38,27.26,27.37,91300.0,18.2082,18.2883,18.2082,18.2816,91300.0
2010-07-16 09:45:00,27.37,27.5,27.37,27.4,301600.0,18.2816,18.3685,18.2816,18.3017,301600.0
2010-07-16 09:50:00,27.39,27.4,27.23,27.24,255500.0,18.295,18.3017,18.1881,18.1948,255500.0
2010-07-16 09:55:00,27.25,27.25,27.04,27.09,234300.0,18.2015,18.2015,18.0612,18.0946,234300.0
2010-07-16 10:00:00,27.09,27.1,27.06,27.06,116100.0,18.0946,18.1013,18.0746,18.0746,116100.0
2010-07-16 10:05:00,27.07,27.08,27.0,27.02,140900.0,18.0812,18.0879,18.0345,18.0478,140900.0
2010-07-16 10:10:00,27.03,27.04,27.0,27.03,93900.0,18.0545,18.0612,18.0345,18.0545,93900.0
2010-07-16 10:15:00,27.03,27.2,27.03,27.19,146400.0,18.0545,18.1681,18.0545,18.1614,146400.0
2010-07-16 10:20:00,27.2,27.22,27.14,27.2,82400.0,18.1681,18.1814,18.128,18.1681,82400.0
2010-07-16 10:25:00,27.2,27.22,27.13,27.15,112900.0,18.1681,18.1814,18.1213,18.1347,112900.0
2010-07-16 10:30:00,27.16,27.22,27.13,27.2,56600.0,18.1414,18.1814,18.1213,18.1681,56600.0
2010-07-16 10:35:00,27.2,27.23,27.18,27.19,60600.0,18.1681,18.1881,18.1547,18.1614,60600.0
2010-07-16 10:40:00,27.18,27.22,27.16,27.22,96900.0,18.1547,18.1814,18.1414,18.1814,96900.0
2010-07-16 10:45:00,27.22,27.22,27.17,27.18,101800.0,18.1814,18.1814,18.148,18.1547,101800.0
2010-07-16 10:50:00,27.17,27.22,27.14,27.21,39800.0,18.148,18.1814,18.128,18.1748,39800.0
2010-07-16 10:55:00,27.22,27.29,27.21,27.26,82200.0,18.1814,18.2282,18.1748,18.2082,82200.0
2010-07-16 11:00:00,27.27,27.27,27.19,27.19,53100.0,18.2148,18.2148,18.1614,18.1614,53100.0
2010-07-16 11:05:00,27.19,27.22,27.15,27.2,258500.0,18.1614,18.1814,18.1347,18.1681,258500.0
2010-07-16 11:10:00,27.2,27.22,27.16,27.18,145100.0,18.1681,18.1814,18.1414,18.1547,145100.0
2010-07-16 11:15:00,27.18,27.18,27.1,27.11,22000.0,18.1547,18.1547,18.1013,18.108,22000.0
2010-07-16 11:20:00,27.1,27.11,26.98,27.03,54100.0,18.1013,18.108,18.0211,18.0545,54100.0
2010-07-16 11:25:00,27.03,27.07,26.98,27.06,27600.0,18.0545,18.0812,18.0211,18.0746,27600.0
2010-07-16 11:30:00,27.06,27.06,27.03,27.04,17800.0,18.0746,18.0746,18.0545,18.0612,17800.0
2010-07-16 11:35:00,27.04,27.05,26.98,27.03,34000.0,18.0612,18.0679,18.0211,18.0545,34000.0
2010-07-16 11:40:00,27.03,27.05,27.02,27.04,16400.0,18.0545,18.0679,18.0478,18.0612,16400.0
2010-07-16 11:45:00,27.04,27.05,27.0,27.01,17700.0,18.0612,18.0679,18.0345,18.0412,17700.0
2010-07-16 11:50:00,27.01,27.02,26.98,26.99,20100.0,18.0412,18.0478,18.0211,18.0278,20100.0
2010-07-16 11:55:00,26.99,27.01,26.98,27.01,26200.0,18.0278,18.0412,18.0211,18.0412,26200.0
2010-07-16 12:00:00,27.01,27.05,27.01,27.03,50400.0,18.0412,18.0679,18.0412,18.0545,50400.0
2010-07-16 12:05:00,27.04,27.04,26.99,27.02,32300.0,18.0612,18.0612,18.0278,18.0478,32300.0
2010-07-16 12:10:00,27.03,27.05,27.02,27.02,21000.0,18.0545,18.0679,18.0478,18.0478,21000.0
2010-07-16 12:15:00,27.02,27.03,26.98,27.0,24000.0,18.0478,18.0545,18.0211,18.0345,24000.0
2010-07-16 12:20:00,27.0,27.0,26.99,26.99,5900.0,18.0345,18.0345,18.0278,18.0278,5900.0
2010-07-16 12:25:00,26.99,27.03,26.99,27.0,63000.0,18.0278,18.0545,18.0278,18.0345,63000.0
2010-07-16 12:30:00,26.99,27.01,26.98,26.99,33200.0,18.0278,18.0412,18.0211,18.0278,33200.0
2010-07-16 12:35:00,26.98,27.0,26.98,26.99,22400.0,18.0211,18.0345,18.0211,18.0278,22400.0
2010-07-16 12:40:00,26.99,27.01,26.99,27.0,25200.0,18.0278,18.0412,18.0278,18.0345,25200.0
2010-07-16 12:45:00,27.0,27.01,26.96,26.98,34500.0,18.0345,18.0412,18.0078,18.0211,34500.0
2010-07-16 12:50:00,26.98,26.99,26.93,26.93,31000.0,18.0211,18.0278,17.9877,17.9877,31000.0
2010-07-16 12:55:00,26.93,26.95,26.91,26.93,34300.0,17.9877,18.0011,17.9744,17.9877,34300.0
2010-07-16 13:00:00,26.92,26.93,26.87,26.9,51100.0,17.9811,17.9877,17.9477,17.9677,51100.0
2010-07-16 13:05:00,26.9,26.91,26.89,26.9,37500.0,17.9677,17.9744,17.961,17.9677,37500.0
2010-07-16 13:10:00,26.9,26.91,26.88,26.88,26200.0,17.9677,17.9744,17.9543,17.9543,26200.0
2010-07-16 13:15:00,26.88,26.91,26.87,26.9,73900.0,17.9543,17.9744,17.9477,17.9677,73900.0
2010-07-16 13:20:00,26.9,26.91,26.87,26.87,34300.0,17.9677,17.9744,17.9477,17.9477,34300.0
2010-07-16 13:25:00,26.87,26.88,26.85,26.86,24700.0,17.9477,17.9543,17.9343,17.941,24700.0
2010-07-16 13:30:00,26.87,26.93,26.87,26.92,43300.0,17.9477,17.9877,17.9477,17.9811,43300.0
2010-07-16 13:35:00,26.92,26.94,26.87,26.88,75000.0,17.9811,17.9944,17.9477,17.9543,75000.0
2010-07-16 13:40:00,26.88,26.92,26.84,26.88,72700.0,17.9543,17.9811,17.9276,17.9543,72700.0
2010-07-16 13:45:00,26.88,26.94,26.88,26.93,39600.0,17.9543,17.9944,17.9543,17.9877,39600.0
2010-07-16 13:50:00,26.93,26.94,26.89,26.89,23600.0,17.9877,17.9944,17.961,17.961,23600.0
2010-07-16 13:55:00,26.9,26.94,26.89,26.93,24200.0,17.9677,17.9944,17.961,17.9877,24200.0
2010-07-16 14:00:00,26.93,26.97,26.91,26.97,41200.0,17.9877,18.0145,17.9744,18.0145,41200.0
2010-07-16 14:05:00,26.97,26.97,26.94,26.96,20700.0,18.0145,18.0145,17.9944,18.0078,20700.0
2010-07-16 14:10:00,26.96,26.99,26.95,26.97,33200.0,18.0078,18.0278,18.0011,18.0145,33200.0
2010-07-16 14:15:00,26.97,26.98,26.92,26.92,43900.0,18.0145,18.0211,17.9811,17.9811,43900.0
2010-07-16 14:20:00,26.93,26.93,26.89,26.91,40200.0,17.9877,17.9877,17.961,17.9744,40200.0
2010-07-16 14:25:00,26.91,26.92,26.89,26.89,37800.0,17.9744,17.9811,17.961,17.961,37800.0
2010-07-16 14:30:00,26.89,26.91,26.88,26.89,34700.0,17.961,17.9744,17.9543,17.961,34700.0
2010-07-16 14:35:00,26.89,26.89,26.84,26.86,25900.0,17.961,17.961,17.9276,17.941,25900.0
2010-07-16 14:40:00,26.86,26.88,26.84,26.86,20200.0,17.941,17.9543,17.9276,17.941,20200.0
2010-07-16 14:45:00,26.87,26.9,26.87,26.9,15800.0,17.9477,17.9677,17.9477,17.9677,15800.0
2010-07-16 14:50:00,26.9,26.9,26.84,26.84,53300.0,17.9677,17.9677,17.9276,17.9276,53300.0
2010-07-16 14:55:00,26.85,26.85,26.83,26.84,37700.0,17.9343,17.9343,17.9209,17.9276,37700.0
2010-07-16 15:00:00,26.85,26.85,26.81,26.84,28300.0,17.9343,17.9343,17.9076,17.9276,28300.0
2010-07-16 15:05:00,26.85,26.86,26.81,26.81,85400.0,17.9343,17.941,17.9076,17.9076,85400.0
2010-07-16 15:10:00,26.82,26.82,26.78,26.8,63200.0,17.9143,17.9143,17.8875,17.9009,63200.0
2010-07-16 15:15:00,26.8,26.82,26.79,26.8,31600.0,17.9009,17.9143,17.8942,17.9009,31600.0
2010-07-16 15:20:00,26.8,26.8,26.77,26.77,39300.0,17.9009,17.9009,17.8809,17.8809,39300.0
2010-07-16 15:25:00,26.77,26.77,26.73,26.74,43900.0,17.8809,17.8809,17.8541,17.8608,43900.0
2010-07-16 15:30:00,26.75,26.77,26.73,26.75,111100.0,17.8675,17.8809,17.8541,17.8675,111100.0
2010-07-16 15:35:00,26.75,26.82,26.75,26.76,174400.0,17.8675,17.9143,17.8675,17.8742,174400.0
2010-07-16 15:40:00,26.76,26.81,26.76,26.81,147800.0,17.8742,17.9076,17.8742,17.9076,147800.0
2010-07-16 15:45:00,26.81,26.83,26.74,26.74,180100.0,17.9076,17.9209,17.8608,17.8608,180100.0
2010-07-16 15:50:00,26.74,26.79,26.74,26.79,367500.0,17.8608,17.8942,17.8608,17.8942,367500.0
2010-07-16 15:55:00,26.79,26.81,26.73,26.75,364200.0,17.8942,17.9076,17.8541,17.8675,364200.0
2010-07-19 09:30:00,26.95,26.95,26.77,26.79,94500.0,18.0011,18.0011,17.8809,17.8942,94500.0
2010-07-19 09:35:00,26.78,26.83,26.76,26.8,65700.0,17.8875,17.9209,17.8742,17.9009,65700.0
2010-07-19 09:40:00,26.79,26.81,26.76,26.78,42000.0,17.8942,17.9076,17.8742,17.8875,42000.0
2010-07-19 09:45:00,26.79,26.84,26.78,26.84,62600.0,17.8942,17.9276,17.8875,17.9276,62600.0
2010-07-19 09:50:00,26.83,26.84,26.79,26.82,48400.0,17.9209,17.9276,17.8942,17.9143,48400.0
2010-07-19 09:55:00,26.83,26.83,26.79,26.79,22500.0,17.9209,17.9209,17.8942,17.8942,22500.0
2010-07-19 10:00:00,26.79,26.81,26.76,26.81,48400.0,17.8942,17.9076,17.8742,17.9076,48400.0
2010-07-19 10:05:00,26.8,26.82,26.8,26.8,49300.0,17.9009,17.9143,17.9009,17.9009,49300.0
2010-07-19 10:10:00,26.79,26.81,26.76,26.79,53600.0,17.8942,17.9076,17.8742,17.8942,53600.0
2010-07-19 10:15:00,26.79,26.79,26.77,26.78,33400.0,17.8942,17.8942,17.8809,17.8875,33400.0
2010-07-19 10:20:00,26.78,26.79,26.75,26.76,47600.0,17.8875,17.8942,17.8675,17.8742,47600.0
2010-07-19 10:25:00,26.76,26.77,26.73,26.73,66500.0,17.8742,17.8809,17.8541,17.8541,66500.0
2010-07-19 10:30:00,26.73,26.74,26.71,26.71,38900.0,17.8541,17.8608,17.8408,17.8408,38900.0
2010-07-19 10:35:00,26.72,26.75,26.7,26.7,41900.0,17.8475,17.8675,17.8341,17.8341,41900.0
2010-07-19 10:40:00,26.7,26.71,26.69,26.71,21800.0,17.8341,17.8408,17.8274,17.8408,21800.0
2010-07-19 10:45:00,26.7,26.71,26.66,26.67,59600.0,17.8341,17.8408,17.8074,17.8141,59600.0
2010-07-19 10:50:00,26.66,26.66,26.61,26.61,52500.0,17.8074,17.8074,17.774,17.774,52500.0
2010-07-19 10:55:00,26.62,26.73,26.6,26.73,47400.0,17.7807,17.8541,17.7673,17.8541,47400.0
2010-07-19 11:00:00,26.73,26.78,26.71,26.77,41700.0,17.8541,17.8875,17.8408,17.8809,41700.0
2010-07-19 11:05:00,26.77,26.78,26.75,26.75,42400.0,17.8809,17.8875,17.8675,17.8675,42400.0
2010-07-19 11:10:00,26.75,26.75,26.7,26.71,33100.0,17.8675,17.8675,17.8341,17.8408,33100.0
2010-07-19 11:15:00,26.71,26.78,26.71,26.76,47200.0,17.8408,17.8875,17.8408,17.8742,47200.0
2010-07-19 11:20:00,26.75,26.78,26.72,26.76,47700.0,17.8675,17.8875,17.8475,17.8742,47700.0
2010-07-19 11:25:00,26.76,26.77,26.71,26.72,22100.0,17.8742,17.8809,17.8408,17.8475,22100.0
2010-07-19 11:30:00,26.72,26.73,26.68,26.68,18300.0,17.8475,17.8541,17.8207,17.8207,18300.0
2010-07-19 11:35:00,26.69,26.69,26.66,26.68,25800.0,17.8274,17.8274,17.8074,17.8207,25800.0
2010-07-19 11:40:00,26.67,26.7,26.67,26.7,22500.0,17.8141,17.8341,17.8141,17.8341,22500.0
2010-07-19 11:45:00,26.7,26.7,26.69,26.69,47500.0,17.8341,17.8341,17.8274,17.8274,47500.0
2010-07-19 11:50:00,26.69,26.75,26.69,26.75,14500.0,17.8274,17.8675,17.8274,17.8675,14500.0
2010-07-19 11:55:00,26.74,26.74,26.73,26.73,15500.0,17.8608,17.8608,17.8541,17.8541,15500.0
2010-07-19 12:00:00,26.74,26.74,26.67,26.67,31800.0,17.8608,17.8608,17.8141,17.8141,31800.0
2010-07-19 12:05:00,26.66,26.68,26.65,26.68,11100.0,17.8074,17.8207,17.8007,17.8207,11100.0
2010-07-19 12:10:00,26.67,26.69,26.65,26.65,16100.0,17.8141,17.8274,17.8007,17.8007,16100.0
2010-07-19 12:15:00,26.65,26.67,26.64,26.67,18600.0,17.8007,17.8141,17.794,17.8141,18600.0
2010-07-19 12:20:00,26.67,26.68,26.66,26.67,34700.0,17.8141,17.8207,17.8074,17.8141,34700.0
2010-07-19 12:25:00,26.66,26.72,26.65,26.68,74000.0,17.8074,17.8475,17.8007,17.8207,74000.0
2010-07-19 12:30:00,26.67,26.69,26.65,26.68,15400.0,17.8141,17.8274,17.8007,17.8207,15400.0
2010-07-19 12:35:00,26.69,26.7,26.68,26.69,12900.0,17.8274,17.8341,17.8207,17.8274,12900.0
2010-07-19 12:40:00,26.69,26.71,26.68,26.68,12600.0,17.8274,17.8408,17.8207,17.8207,12600.0
2010-07-19 12:45:00,26.68,26.71,26.68,26.71,16600.0,17.8207,17.8408,17.8207,17.8408,16600.0
2010-07-19 12:50:00,26.72,26.75,26.71,26.75,11500.0,17.8475,17.8675,17.8408,17.8675,11500.0
2010-07-19 12:55:00,26.75,26.75,26.69,26.7,23600.0,17.8675,17.8675,17.8274,17.8341,23600.0
2010-07-19 13:00:00,26.71,26.73,26.7,26.72,7400.0,17.8408,17.8541,17.8341,17.8475,7400.0
2010-07-19 13:05:00,26.73,26.74,26.7,26.74,18900.0,17.8541,17.8608,17.8341,17.8608,18900.0
2010-07-19 13:10:00,26.73,26.73,26.7,26.72,21000.0,17.8541,17.8541,17.8341,17.8475,21000.0
2010-07-19 13:15:00,26.72,26.72,26.71,26.71,6500.0,17.8475,17.8475,17.8408,17.8408,6500.0
2010-07-19 13:20:00,26.71,26.72,26.69,26.69,25500.0,17.8408,17.8475,17.8274,17.8274,25500.0
2010-07-19 13:25:00,26.69,26.7,26.68,26.69,7000.0,17.8274,17.8341,17.8207,17.8274,7000.0
2010-07-19 13:30:00,26.69,26.7,26.68,26.69,15500.0,17.8274,17.8341,17.8207,17.8274,15500.0
2010-07-19 13:35:00,26.69,26.7,26.68,26.69,13100.0,17.8274,17.8341,17.8207,17.8274,13100.0
2010-07-19 13:40:00,26.69,26.72,26.69,26.71,28300.0,17.8274,17.8475,17.8274,17.8408,28300.0
2010-07-19 13:45:00,26.72,26.72,26.69,26.7,28700.0,17.8475,17.8475,17.8274,17.8341,28700.0
2010-07-19 13:50:00,26.71,26.71,26.7,26.7,18300.0,17.8408,17.8408,17.8341,17.8341,18300.0
2010-07-19 13:55:00,26.71,26.71,26.7,26.7,24300.0,17.8408,17.8408,17.8341,17.8341,24300.0
2010-07-19 14:00:00,26.7,26.71,26.7,26.71,7400.0,17.8341,17.8408,17.8341,17.8408,7400.0
2010-07-19 14:05:00,26.71,26.72,26.69,26.71,42500.0,17.8408,17.8475,17.8274,17.8408,42500.0
2010-07-19 14:10:00,26.71,26.73,26.71,26.72,15900.0,17.8408,17.8541,17.8408,17.8475,15900.0
2010-07-19 14:15:00,26.72,26.73,26.71,26.73,43900.0,17.8475,17.8541,17.8408,17.8541,43900.0
2010-07-19 14:20:00,26.73,26.74,26.72,26.73,16100.0,17.8541,17.8608,17.8475,17.8541,16100.0
2010-07-19 14:25:00,26.72,26.73,26.71,26.72,20900.0,17.8475,17.8541,17.8408,17.8475,20900.0
2010-07-19 14:30:00,26.71,26.73,26.71,26.73,9400.0,17.8408,17.8541,17.8408,17.8541,9400.0
2010-07-19 14:35:00,26.72,26.73,26.71,26.72,38100.0,17.8475,17.8541,17.8408,17.8475,38100.0
2010-07-19 14:40:00,26.72,26.75,26.71,26.75,42000.0,17.8475,17.8675,17.8408,17.8675,42000.0
2010-07-19 14:45:00,26.76,26.84,26.74,26.83,68100.0,17.8742,17.9276,17.8608,17.9209,68100.0
2010-07-19 14:50:00,26.84,26.87,26.84,26.87,39400.0,17.9276,17.9477,17.9276,17.9477,39400.0
2010-07-19 14:55:00,26.86,26.86,26.81,26.82,28400.0,17.941,17.941,17.9076,17.9143,28400.0
2010-07-19 15:00:00,26.83,26.85,26.82,26.85,31600.0,17.9209,17.9343,17.9143,17.9343,31600.0
2010-07-19 15:05:00,26.85,26.86,26.83,26.86,81900.0,17.9343,17.941,17.9209,17.941,81900.0
2010-07-19 15:10:00,26.86,26.86,26.84,26.84,45500.0,17.941,17.941,17.9276,17.9276,45500.0
2010-07-19 15:15:00,26.85,26.86,26.84,26.85,43500.0,17.9343,17.941,17.9276,17.9343,43500.0
2010-07-19 15:20:00,26.86,26.86,26.82,26.82,30000.0,17.941,17.941,17.9143,17.9143,30000.0
2010-07-19 15:25:00,26.82,26.83,26.78,26.79,66600.0,17.9143,17.9209,17.8875,17.8942,66600.0
2010-07-19 15:30:00,26.8,26.81,26.77,26.77,40300.0,17.9009,17.9076,17.8809,17.8809,40300.0
2010-07-19 15:35:00,26.77,26.78,26.73,26.75,55100.0,17.8809,17.8875,17.8541,17.8675,55100.0
2010-07-19 15:40:00,26.74,26.77,26.74,26.76,58100.0,17.8608,17.8809,17.8608,17.8742,58100.0
2010-07-19 15:45:00,26.76,26.76,26.71,26.72,195900.0,17.8742,17.8742,17.8408,17.8475,195900.0
2010-07-19 15:50:00,26.71,26.76,26.71,26.76,262000.0,17.8408,17.8742,17.8408,17.8742,262000.0
2010-07-19 15:55:00,26.76,26.81,26.75,26.78,407400.0,17.8742,17.9076,17.8675,17.8875,407400.0
2010-07-20 09:30:00,26.6,26.68,26.57,26.68,61300.0,17.7673,17.8207,17.7473,17.8207,61300.0
2010-07-20 09:35:00,26.69,26.76,26.66,26.73,66100.0,17.8274,17.8742,17.8074,17.8541,66100.0
2010-07-20 09:40:00,26.75,26.8,26.65,26.78,43400.0,17.8675,17.9009,17.8007,17.8875,43400.0
2010-07-20 09:45:00,26.78,26.83,26.77,26.79,17800.0,17.8875,17.9209,17.8809,17.8942,17800.0
2010-07-20 09:50:00,26.78,26.9,26.77,26.86,35100.0,17.8875,17.9677,17.8809,17.941,35100.0
2010-07-20 09:55:00,26.85,26.87,26.82,26.85,27800.0,17.9343,17.9477,17.9143,17.9343,27800.0
2010-07-20 10:00:00,26.84,26.88,26.77,26.8,120800.0,17.9276,17.9543,17.8809,17.9009,120800.0
2010-07-20 10:05:00,26.81,26.81,26.76,26.79,17800.0,17.9076,17.9076,17.8742,17.8942,17800.0
2010-07-20 10:10:00,26.79,26.82,26.76,26.76,18400.0,17.8942,17.9143,17.8742,17.8742,18400.0
2010-07-20 10:15:00,26.75,26.85,26.75,26.84,12700.0,17.8675,17.9343,17.8675,17.9276,12700.0
2010-07-20 10:20:00,26.85,26.91,26.84,26.86,27300.0,17.9343,17.9744,17.9276,17.941,27300.0
2010-07-20 10:25:00,26.87,26.87,26.82,26.83,15600.0,17.9477,17.9477,17.9143,17.9209,15600.0
2010-07-20 10:30:00,26.82,26.86,26.78,26.85,22500.0,17.9143,17.941,17.8875,17.9343,22500.0
2010-07-20 10:35:00,26.85,26.86,26.82,26.82,28700.0,17.9343,17.941,17.9143,17.9143,28700.0
2010-07-20 10:40:00,26.82,26.86,26.81,26.84,25400.0,17.9143,17.941,17.9076,17.9276,25400.0
2010-07-20 10:45:00,26.85,26.86,26.78,26.86,55100.0,17.9343,17.941,17.8875,17.941,55100.0
2010-07-20 10:50:00,26.85,26.86,26.83,26.84,32300.0,17.9343,17.941,17.9209,17.9276,32300.0
2010-07-20 10:55:00,26.84,26.87,26.82,26.85,30200.0,17.9276,17.9477,17.9143,17.9343,30200.0
2010-07-20 11:00:00,26.85,26.91,26.85,26.89,32700.0,17.9343,17.9744,17.9343,17.961,32700.0
2010-07-20 11:05:00,26.89,26.92,26.88,26.92,33900.0,17.961,17.9811,17.9543,17.9811,33900.0
2010-07-20 11:10:00,26.91,26.94,26.91,26.93,36700.0,17.9744,17.9944,17.9744,17.9877,36700.0
2010-07-20 11:15:00,26.92,26.98,26.92,26.98,17800.0,17.9811,18.0211,17.9811,18.0211,17800.0
2010-07-20 11:20:00,26.98,27.02,26.98,27.01,35800.0,18.0211,18.0478,18.0211,18.0412,35800.0
2010-07-20 11:25:00,27.0,27.01,27.0,27.01,12100.0,18.0345,18.0412,18.0345,18.0412,12100.0
2010-07-20 11:30:00,27.0,27.03,27.0,27.01,32100.0,18.0345,18.0545,18.0345,18.0412,32100.0
2010-07-20 11:35:00,27.01,27.02,27.0,27.02,11800.0,18.0412,18.0478,18.0345,18.0478,11800.0
2010-07-20 11:40:00,27.01,27.04,27.01,27.02,25300.0,18.0412,18.0612,18.0412,18.0478,25300.0
2010-07-20 11:45:00,27.03,27.07,27.03,27.06,25600.0,18.0545,18.0812,18.0545,18.0746,25600.0
2010-07-20 11:50:00,27.05,27.06,27.01,27.02,24800.0,18.0679,18.0746,18.0412,18.0478,24800.0
2010-07-20 11:55:00,27.03,27.05,27.02,27.04,25000.0,18.0545,18.0679,18.0478,18.0612,25000.0
2010-07-20 12:00:00,27.03,27.07,27.03,27.07,16000.0,18.0545,18.0812,18.0545,18.0812,16000.0
2010-07-20 12:05:00,27.07,27.11,27.06,27.08,32900.0,18.0812,18.108,18.0746,18.0879,32900.0
2010-07-20 12:10:00,27.08,27.08,27.02,27.02,28900.0,18.0879,18.0879,18.0478,18.0478,28900.0
2010-07-20 12:15:00,27.01,27.04,27.01,27.03,11400.0,18.0412,18.0612,18.0412,18.0545,11400.0
2010-07-20 12:20:00,27.04,27.04,27.02,27.02,8900.0,18.0612,18.0612,18.0478,18.0478,8900.0
2010-07-20 12:25:00,27.02,27.04,27.01,27.04,18900.0,18.0478,18.0612,18.0412,18.0612,18900.0
2010-07-20 12:30:00,27.04,27.05,27.03,27.03,28900.0,18.0612,18.0679,18.0545,18.0545,28900.0
2010-07-20 12:35:00,27.04,27.05,27.02,27.02,24300.0,18.0612,18.0679,18.0478,18.0478,24300.0
2010-07-20 12:40:00,27.02,27.04,27.02,27.03,13700.0,18.0478,18.0612,18.0478,18.0545,13700.0
2010-07-20 12:45:00,27.03,27.07,27.03,27.06,24700.0,18.0545,18.0812,18.0545,18.0746,24700.0
2010-07-20 12:50:00,27.05,27.06,27.05,27.05,3400.0,18.0679,18.0746,18.0679,18.0679,3400.0
2010-07-20 12:55:00,27.05,27.08,27.05,27.05,25800.0,18.0679,18.0879,18.0679,18.0679,25800.0
2010-07-20 13:00:00,27.06,27.07,27.04,27.05,21000.0,18.0746,18.0812,18.0612,18.0679,21000.0
2010-07-20 13:05:00,27.05,27.07,27.05,27.05,13100.0,18.0679,18.0812,18.0679,18.0679,13100.0
2010-07-20 13:10:00,27.05,27.07,27.05,27.07,26200.0,18.0679,18.0812,18.0679,18.0812,26200.0
2010-07-20 13:15:00,27.06,27.1,27.06,27.1,15300.0,18.0746,18.1013,18.0746,18.1013,15300.0
2010-07-20 13:20:00,27.09,27.11,27.09,27.1,20300.0,18.0946,18.108,18.0946,18.1013,20300.0
2010-07-20 13:25:00,27.1,27.12,27.09,27.12,15900.0,18.1013,18.1146,18.0946,18.1146,15900.0
2010-07-20 13:30:00,27.12,27.14,27.12,27.12,14600.0,18.1146,18.128,18.1146,18.1146,14600.0
2010-07-20 13:35:00,27.13,27.26,27.13,27.25,123100.0,18.1213,18.2082,18.1213,18.2015,123100.0
2010-07-20 13:40:00,27.24,27.27,27.23,27.26,20000.0,18.1948,18.2148,18.1881,18.2082,20000.0
2010-07-20 13:45:00,27.26,27.27,27.24,27.26,14700.0,18.2082,18.2148,18.1948,18.2082,14700.0
2010-07-20 13:50:00,27.26,27.33,27.26,27.33,33600.0,18.2082,18.2549,18.2082,18.2549,33600.0
2010-07-20 13:55:00,27.33,27.36,27.31,27.36,54600.0,18.2549,18.275,18.2416,18.275,54600.0
2010-07-20 14:00:00,27.36,27.36,27.3,27.31,22000.0,18.275,18.275,18.2349,18.2416,22000.0
2010-07-20 14:05:00,27.32,27.33,27.31,27.32,13500.0,18.2482,18.2549,18.2416,18.2482,13500.0
2010-07-20 14:10:00,27.31,27.33,27.31,27.33,10500.0,18.2416,18.2549,18.2416,18.2549,10500.0
2010-07-20 14:15:00,27.33,27.33,27.3,27.31,28700.0,18.2549,18.2549,18.2349,18.2416,28700.0
2010-07-20 14:20:00,27.3,27.31,27.26,27.26,43300.0,18.2349,18.2416,18.2082,18.2082,43300.0
2010-07-20 14:25:00,27.27,27.33,27.26,27.32,36300.0,18.2148,18.2549,18.2082,18.2482,36300.0
2010-07-20 14:30:00,27.32,27.35,27.31,27.35,17600.0,18.2482,18.2683,18.2416,18.2683,17600.0
2010-07-20 14:35:00,27.35,27.35,27.3,27.31,23600.0,18.2683,18.2683,18.2349,18.2416,23600.0
2010-07-20 14:40:00,27.31,27.34,27.29,27.29,25100.0,18.2416,18.2616,18.2282,18.2282,25100.0
2010-07-20 14:45:00,27.28,27.33,27.28,27.33,34500.0,18.2215,18.2549,18.2215,18.2549,34500.0
2010-07-20 14:50:00,27.32,27.35,27.3,27.31,55800.0,18.2482,18.2683,18.2349,18.2416,55800.0
2010-07-20 14:55:00,27.31,27.32,27.28,27.28,19200.0,18.2416,18.2482,18.2215,18.2215,19200.0
2010-07-20 15:00:00,27.29,27.3,27.25,27.3,33400.0,18.2282,18.2349,18.2015,18.2349,33400.0
2010-07-20 15:05:00,27.29,27.3,27.25,27.26,36100.0,18.2282,18.2349,18.2015,18.2082,36100.0
2010-07-20 15:10:00,27.26,27.31,27.25,27.28,48800.0,18.2082,18.2416,18.2015,18.2215,48800.0
2010-07-20 15:15:00,27.29,27.3,27.26,27.26,57000.0,18.2282,18.2349,18.2082,18.2082,57000.0
2010-07-20 15:20:00,27.26,27.33,27.25,27.31,110200.0,18.2082,18.2549,18.2015,18.2416,110200.0
2010-07-20 15:25:00,27.32,27.36,27.31,27.35,111600.0,18.2482,18.275,18.2416,18.2683,111600.0
2010-07-20 15:30:00,27.35,27.42,27.34,27.36,137100.0,18.2683,18.315,18.2616,18.275,137100.0
2010-07-20 15:35:00,27.35,27.36,27.32,27.32,92800.0,18.2683,18.275,18.2482,18.2482,92800.0
2010-07-20 15:40:00,27.32,27.33,27.28,27.31,87100.0,18.2482,18.2549,18.2215,18.2416,87100.0
2010-07-20 15:45:00,27.31,27.4,27.29,27.39,153800.0,18.2416,18.3017,18.2282,18.295,153800.0
2010-07-20 15:50:00,27.4,27.41,27.35,27.35,166700.0,18.3017,18.3083,18.2683,18.2683,166700.0
2010-07-20 15:55:00,27.35,27.39,27.35,27.39,216700.0,18.2683,18.295,18.2683,18.295,216700.0
2010-07-21 09:30:00,27.44,27.44,27.18,27.22,81500.0,18.3284,18.3284,18.1547,18.1814,81500.0
2010-07-21 09:35:00,27.22,27.28,27.2,27.24,36900.0,18.1814,18.2215,18.1681,18.1948,36900.0
2010-07-21 09:40:00,27.24,27.29,27.19,27.29,38800.0,18.1948,18.2282,18.1614,18.2282,38800.0
2010-07-21 09:45:00,27.28,27.35,27.26,27.3,58600.0,18.2215,18.2683,18.2082,18.2349,58600.0
2010-07-21 09:50:00,27.3,27.3,27.23,27.24,77200.0,18.2349,18.2349,18.1881,18.1948,77200.0
2010-07-21 09:55:00,27.24,27.24,27.18,27.21,41800.0,18.1948,18.1948,18.1547,18.1748,41800.0
2010-07-21 10:00:00,27.21,27.25,27.17,27.25,27900.0,18.1748,18.2015,18.148,18.2015,27900.0
2010-07-21 10:05:00,27.26,27.26,27.19,27.22,20500.0,18.2082,18.2082,18.1614,18.1814,20500.0
2010-07-21 10:10:00,27.21,27.29,27.21,27.28,17000.0,18.1748,18.2282,18.1748,18.2215,17000.0
2010-07-21 10:15:00,27.27,27.27,27.2,27.23,83800.0,18.2148,18.2148,18.1681,18.1881,83800.0
2010-07-21 10:20:00,27.24,27.27,27.22,27.27,13800.0,18.1948,18.2148,18.1814,18.2148,13800.0
2010-07-21 10:25:00,27.27,27.3,27.26,27.3,28600.0,18.2148,18.2349,18.2082,18.2349,28600.0
2010-07-21 10:30:00,27.29,27.3,27.2,27.2,63100.0,18.2282,18.2349,18.1681,18.1681,63100.0
2010-07-21 10:35:00,27.2,27.28,27.2,27.23,140900.0,18.1681,18.2215,18.1681,18.1881,140900.0
2010-07-21 10:40:00,27.23,27.28,27.22,27.22,99200.0,18.1881,18.2215,18.1814,18.1814,99200.0
2010-07-21 10:45:00,27.22,27.26,27.22,27.25,23800.0,18.1814,18.2082,18.1814,18.2015,23800.0
2010-07-21 10:50:00,27.25,27.27,27.24,27.27,18300.0,18.2015,18.2148,18.1948,18.2148,18300.0
2010-07-21 10:55:00,27.28,27.28,27.2,27.25,115200.0,18.2215,18.2215,18.1681,18.2015,115200.0
2010-07-21 11:00:00,27.25,27.3,27.23,27.29,97400.0,18.2015,18.2349,18.1881,18.2282,97400.0
2010-07-21 11:05:00,27.29,27.31,27.24,27.27,96100.0,18.2282,18.2416,18.1948,18.2148,96100.0
2010-07-21 11:10:00,27.28,27.31,27.27,27.3,14200.0,18.2215,18.2416,18.2148,18.2349,14200.0
2010-07-21 11:15:00,27.3,27.3,27.29,27.3,13300.0,18.2349,18.2349,18.2282,18.2349,13300.0
2010-07-21 11:20:00,27.3,27.35,27.3,27.34,28300.0,18.2349,18.2683,18.2349,18.2616,28300.0
2010-07-21 11:25:00,27.35,27.35,27.29,27.34,68000.0,18.2683,18.2683,18.2282,18.2616,68000.0
2010-07-21 11:30:00,27.34,27.35,27.32,27.34,33300.0,18.2616,18.2683,18.2482,18.2616,33300.0
2010-07-21 11:35:00,27.35,27.38,27.33,27.38,14100.0,18.2683,18.2883,18.2549,18.2883,14100.0
2010-07-21 11:40:00,27.38,27.38,27.37,27.38,11700.0,18.2883,18.2883,18.2816,18.2883,11700.0
2010-07-21 11:45:00,27.38,27.39,27.35,27.37,22400.0,18.2883,18.295,18.2683,18.2816,22400.0
2010-07-21 11:50:00,27.36,27.38,27.34,27.35,131600.0,18.275,18.2883,18.2616,18.2683,131600.0
2010-07-21 11:55:00,27.35,27.4,27.35,27.37,59100.0,18.2683,18.3017,18.2683,18.2816,59100.0
2010-07-21 12:00:00,27.37,27.4,27.37,27.4,20900.0,18.2816,18.3017,18.2816,18.3017,20900.0
2010-07-21 12:05:00,27.4,27.4,27.38,27.39,14500.0,18.3017,18.3017,18.2883,18.295,14500.0
2010-07-21 12:10:00,27.38,27.42,27.38,27.42,23800.0,18.2883,18.315,18.2883,18.315,23800.0
2010-07-21 12:15:00,27.41,27.42,27.38,27.39,19400.0,18.3083,18.315,18.2883,18.295,19400.0
2010-07-21 12:20:00,27.39,27.39,27.37,27.37,14100.0,18.295,18.295,18.2816,18.2816,14100.0
2010-07-21 12:25:00,27.38,27.39,27.36,27.37,28900.0,18.2883,18.295,18.275,18.2816,28900.0
2010-07-21 12:30:00,27.38,27.39,27.36,27.36,13300.0,18.2883,18.295,18.275,18.275,13300.0
2010-07-21 12:35:00,27.36,27.39,27.36,27.36,21600.0,18.275,18.295,18.275,18.275,21600.0
2010-07-21 12:40:00,27.36,27.39,27.36,27.39,18700.0,18.275,18.295,18.275,18.295,18700.0
2010-07-21 12:45:00,27.39,27.39,27.36,27.37,22200.0,18.295,18.295,18.275,18.2816,22200.0
2010-07-21 12:50:00,27.38,27.39,27.32,27.33,27000.0,18.2883,18.295,18.2482,18.2549,27000.0
2010-07-21 12:55:00,27.33,27.36,27.33,27.35,18900.0,18.2549,18.275,18.2549,18.2683,18900.0
2010-07-21 13:00:00,27.36,27.38,27.35,27.38,11300.0,18.275,18.2883,18.2683,18.2883,11300.0
2010-07-21 13:05:00,27.37,27.39,27.37,27.38,11100.0,18.2816,18.295,18.2816,18.2883,11100.0
2010-07-21 13:10:00,27.38,27.38,27.36,27.37,15700.0,18.2883,18.2883,18.275,18.2816,15700.0
2010-07-21 13:15:00,27.38,27.41,27.38,27.38,17300.0,18.2883,18.3083,18.2883,18.2883,17300.0
2010-07-21 13:20:00,27.38,27.41,27.38,27.38,18100.0,18.2883,18.3083,18.2883,18.2883,18100.0
2010-07-21 13:25:00,27.37,27.38,27.37,27.38,9200.0,18.2816,18.2883,18.2816,18.2883,9200.0
2010-07-21 13:30:00,27.37,27.41,27.37,27.39,25700.0,18.2816,18.3083,18.2816,18.295,25700.0
2010-07-21 13:35:00,27.4,27.4,27.39,27.4,4600.0,18.3017,18.3017,18.295,18.3017,4600.0
2010-07-21 13:40:00,27.4,27.4,27.35,27.35,39100.0,18.3017,18.3017,18.2683,18.2683,39100.0
2010-07-21 13:45:00,27.35,27.35,27.32,27.35,32900.0,18.2683,18.2683,18.2482,18.2683,32900.0
2010-07-21 13:50:00,27.35,27.4,27.34,27.4,14800.0,18.2683,18.3017,18.2616,18.3017,14800.0
2010-07-21 13:55:00,27.4,27.41,27.38,27.38,18900.0,18.3017,18.3083,18.2883,18.2883,18900.0
2010-07-21 14:00:00,27.38,27.4,27.3,27.35,63000.0,18.2883,18.3017,18.2349,18.2683,63000.0
2010-07-21 14:05:00,27.34,27.34,27.24,27.24,37700.0,18.2616,18.2616,18.1948,18.1948,37700.0
2010-07-21 14:10:00,27.24,27.25,27.12,27.17,70100.0,18.1948,18.2015,18.1146,18.148,70100.0
2010-07-21 14:15:00,27.17,27.17,27.1,27.13,52000.0,18.148,18.148,18.1013,18.1213,52000.0
2010-07-21 14:20:00,27.14,27.15,27.06,27.13,57500.0,18.128,18.1347,18.0746,18.1213,57500.0
2010-07-21 14:25:00,27.13,27.14,27.1,27.12,61200.0,18.1213,18.128,18.1013,18.1146,61200.0
2010-07-21 14:30:00,27.12,27.13,27.02,27.03,63300.0,18.1146,18.1213,18.0478,18.0545,63300.0
2010-07-21 14:35:00,27.02,27.06,27.01,27.04,53700.0,18.0478,18.0746,18.0412,18.0612,53700.0
2010-07-21 14:40:00,27.05,27.08,27.04,27.04,29300.0,18.0679,18.0879,18.0612,18.0612,29300.0
2010-07-21 14:45:00,27.05,27.08,27.03,27.07,42700.0,18.0679,18.0879,18.0545,18.0812,42700.0
2010-07-21 14:50:00,27.07,27.08,26.98,26.99,59700.0,18.0812,18.0879,18.0211,18.0278,59700.0
2010-07-21 14:55:00,26.99,27.0,26.94,26.95,57900.0,18.0278,18.0345,17.9944,18.0011,57900.0
2010-07-21 15:00:00,26.95,26.99,26.94,26.98,43200.0,18.0011,18.0278,17.9944,18.0211,43200.0
2010-07-21 15:05:00,26.98,27.02,26.97,27.02,91600.0,18.0211,18.0478,18.0145,18.0478,91600.0
2010-07-21 15:10:00,27.02,27.06,27.0,27.05,54800.0,18.0478,18.0746,18.0345,18.0679,54800.0
2010-07-21 15:15:00,27.05,27.08,27.01,27.01,86600.0,18.0679,18.0879,18.0412,18.0412,86600.0
2010-07-21 15:20:00,27.01,27.05,26.98,27.03,42000.0,18.0412,18.0679,18.0211,18.0545,42000.0
2010-07-21 15:25:00,27.04,27.04,27.01,27.02,48300.0,18.0612,18.0612,18.0412,18.0478,48300.0
2010-07-21 15:30:00,27.02,27.05,27.0,27.01,65400.0,18.0478,18.0679,18.0345,18.0412,65400.0
2010-07-21 15:35:00,27.01,27.04,27.0,27.01,103800.0,18.0412,18.0612,18.0345,18.0412,103800.0
2010-07-21 15:40:00,27.02,27.04,27.0,27.04,161900.0,18.0478,18.0612,18.0345,18.0612,161900.0
2010-07-21 15:45:00,27.04,27.1,27.02,27.1,198800.0,18.0612,18.1013,18.0478,18.1013,198800.0
2010-07-21 15:50:00,27.1,27.14,27.08,27.09,161700.0,18.1013,18.128,18.0879,18.0946,161700.0
2010-07-21 15:55:00,27.09,27.09,27.03,27.07,258300.0,18.0946,18.0946,18.0545,18.0812,258300.0
2010-07-22 09:30:00,27.21,27.49,27.21,27.47,75800.0,18.1748,18.3618,18.1748,18.3484,75800.0
2010-07-22 09:35:00,27.47,27.47,27.37,27.41,39700.0,18.3484,18.3484,18.2816,18.3083,39700.0
2010-07-22 09:40:00,27.42,27.47,27.42,27.44,46200.0,18.315,18.3484,18.315,18.3284,46200.0
2010-07-22 09:45:00,27.44,27.45,27.38,27.45,35300.0,18.3284,18.3351,18.2883,18.3351,35300.0
2010-07-22 09:50:00,27.45,27.5,27.43,27.48,29200.0,18.3351,18.3685,18.3217,18.3551,29200.0
2010-07-22 09:55:00,27.5,27.58,27.48,27.58,51200.0,18.3685,18.4219,18.3551,18.4219,51200.0
2010-07-22 10:00:00,27.59,27.7,27.58,27.68,63500.0,18.4286,18.5021,18.4219,18.4887,63500.0
2010-07-22 10:05:00,27.69,27.71,27.68,27.7,54400.0,18.4954,18.5087,18.4887,18.5021,54400.0
2010-07-22 10:10:00,27.69,27.71,27.63,27.63,56600.0,18.4954,18.5087,18.4553,18.4553,56600.0
2010-07-22 10:15:00,27.64,27.64,27.58,27.58,32100.0,18.462,18.462,18.4219,18.4219,32100.0
2010-07-22 10:20:00,27.59,27.61,27.54,27.54,74900.0,18.4286,18.4419,18.3952,18.3952,74900.0
2010-07-22 10:25:00,27.54,27.57,27.53,27.57,48400.0,18.3952,18.4152,18.3885,18.4152,48400.0
2010-07-22 10:30:00,27.57,27.57,27.5,27.5,28400.0,18.4152,18.4152,18.3685,18.3685,28400.0
2010-07-22 10:35:00,27.51,27.55,27.5,27.54,42700.0,18.3751,18.4019,18.3685,18.3952,42700.0
2010-07-22 10:40:00,27.55,27.55,27.5,27.55,186100.0,18.4019,18.4019,18.3685,18.4019,186100.0
2010-07-22 10:45:00,27.55,27.55,27.52,27.54,28300.0,18.4019,18.4019,18.3818,18.3952,28300.0
2010-07-22 10:50:00,27.54,27.55,27.51,27.52,65000.0,18.3952,18.4019,18.3751,18.3818,65000.0
2010-07-22 10:55:00,27.52,27.52,27.46,27.47,46300.0,18.3818,18.3818,18.3417,18.3484,46300.0
2010-07-22 11:00:00,27.47,27.47,27.39,27.4,43300.0,18.3484,18.3484,18.295,18.3017,43300.0
2010-07-22 11:05:00,27.39,27.44,27.38,27.41,61700.0,18.295,18.3284,18.2883,18.3083,61700.0
2010-07-22 11:10:00,27.41,27.49,27.38,27.49,75400.0,18.3083,18.3618,18.2883,18.3618,75400.0
2010-07-22 11:15:00,27.49,27.5,27.48,27.5,17400.0,18.3618,18.3685,18.3551,18.3685,17400.0
2010-07-22 11:20:00,27.5,27.5,27.46,27.46,19800.0,18.3685,18.3685,18.3417,18.3417,19800.0
2010-07-22 11:25:00,27.47,27.5,27.46,27.49,64200.0,18.3484,18.3685,18.3417,18.3618,64200.0
2010-07-22 11:30:00,27.49,27.49,27.46,27.46,7100.0,18.3618,18.3618,18.3417,18.3417,7100.0
2010-07-22 11:35:00,27.47,27.47,27.39,27.39,14800.0,18.3484,18.3484,18.295,18.295,14800.0
2010-07-22 11:40:00,27.39,27.4,27.34,27.34,28500.0,18.295,18.3017,18.2616,18.2616,28500.0
2010-07-22 11:45:00,27.33,27.41,27.33,27.4,25400.0,18.2549,18.3083,18.2549,18.3017,25400.0
2010-07-22 11:50:00,27.39,27.4,27.36,27.39,20900.0,18.295,18.3017,18.275,18.295,20900.0
2010-07-22 11:55:00,27.39,27.41,27.38,27.41,26300.0,18.295,18.3083,18.2883,18.3083,26300.0
2010-07-22 12:00:00,27.4,27.42,27.39,27.42,34500.0,18.3017,18.315,18.295,18.315,34500.0
2010-07-22 12:05:00,27.42,27.44,27.4,27.42,22500.0,18.315,18.3284,18.3017,18.315,22500.0
2010-07-22 12:10:00,27.42,27.42,27.37,27.37,41300.0,18.315,18.315,18.2816,18.2816,41300.0
2010-07-22 12:15:00,27.38,27.39,27.37,27.38,7900.0,18.2883,18.295,18.2816,18.2883,7900.0
2010-07-22 12:20:00,27.39,27.41,27.34,27.36,19900.0,18.295,18.3083,18.2616,18.275,19900.0
2010-07-22 12:25:00,27.36,27.36,27.33,27.34,34400.0,18.275,18.275,18.2549,18.2616,34400.0
2010-07-22 12:30:00,27.35,27.39,27.34,27.38,20900.0,18.2683,18.295,18.2616,18.2883,20900.0
2010-07-22 12:35:00,27.39,27.4,27.38,27.39,21200.0,18.295,18.3017,18.2883,18.295,21200.0
2010-07-22 12:40:00,27.4,27.43,27.39,27.41,24400.0,18.3017,18.3217,18.295,18.3083,24400.0
2010-07-22 12:45:00,27.41,27.44,27.41,27.44,26800.0,18.3083,18.3284,18.3083,18.3284,26800.0
2010-07-22 12:50:00,27.43,27.43,27.38,27.39,62200.0,18.3217,18.3217,18.2883,18.295,62200.0
2010-07-22 12:55:00,27.4,27.41,27.39,27.39,24100.0,18.3017,18.3083,18.295,18.295,24100.0
2010-07-22 13:00:00,27.39,27.39,27.37,27.38,40800.0,18.295,18.295,18.2816,18.2883,40800.0
2010-07-22 13:05:00,27.39,27.39,27.38,27.39,9000.0,18.295,18.295,18.2883,18.295,9000.0
2010-07-22 13:10:00,27.39,27.41,27.38,27.41,35700.0,18.295,18.3083,18.2883,18.3083,35700.0
2010-07-22 13:15:00,27.4,27.4,27.36,27.38,48700.0,18.3017,18.3017,18.275,18.2883,48700.0
2010-07-22 13:20:00,27.38,27.39,27.37,27.37,11000.0,18.2883,18.295,18.2816,18.2816,11000.0
2010-07-22 13:25:00,27.37,27.38,27.35,27.35,21300.0,18.2816,18.2883,18.2683,18.2683,21300.0
2010-07-22 13:30:00,27.35,27.35,27.34,27.34,16200.0,18.2683,18.2683,18.2616,18.2616,16200.0
2010-07-22 13:35:00,27.34,27.35,27.34,27.34,10000.0,18.2616,18.2683,18.2616,18.2616,10000.0
2010-07-22 13:40:00,27.34,27.35,27.34,27.35,10900.0,18.2616,18.2683,18.2616,18.2683,10900.0
2010-07-22 13:45:00,27.35,27.36,27.34,27.36,16300.0,18.2683,18.275,18.2616,18.275,16300.0
2010-07-22 13:50:00,27.37,27.37,27.33,27.33,19200.0,18.2816,18.2816,18.2549,18.2549,19200.0
2010-07-22 13:55:00,27.33,27.34,27.33,27.33,5900.0,18.2549,18.2616,18.2549,18.2549,5900.0
2010-07-22 14:00:00,27.33,27.35,27.32,27.35,43500.0,18.2549,18.2683,18.2482,18.2683,43500.0
2010-07-22 14:05:00,27.36,27.41,27.36,27.4,94300.0,18.275,18.3083,18.275,18.3017,94300.0
2010-07-22 14:10:00,27.39,27.43,27.39,27.42,49700.0,18.295,18.3217,18.295,18.315,49700.0
2010-07-22 14:15:00,27.43,27.44,27.38,27.38,30500.0,18.3217,18.3284,18.2883,18.2883,30500.0
2010-07-22 14:20:00,27.38,27.4,27.38,27.4,54800.0,18.2883,18.3017,18.2883,18.3017,54800.0
2010-07-22 14:25:00,27.4,27.47,27.39,27.46,36200.0,18.3017,18.3484,18.295,18.3417,36200.0
2010-07-22 14:30:00,27.46,27.47,27.42,27.42,38400.0,18.3417,18.3484,18.315,18.315,38400.0
2010-07-22 14:35:00,27.44,27.45,27.42,27.43,18000.0,18.3284,18.3351,18.315,18.3217,18000.0
2010-07-22 14:40:00,27.43,27.45,27.42,27.42,29400.0,18.3217,18.3351,18.315,18.315,29400.0
2010-07-22 14:45:00,27.42,27.46,27.41,27.46,29500.0,18.315,18.3417,18.3083,18.3417,29500.0
2010-07-22 14:50:00,27.46,27.46,27.43,27.46,22800.0,18.3417,18.3417,18.3217,18.3417,22800.0
2010-07-22 14:55:00,27.45,27.47,27.45,27.45,37200.0,18.3351,18.3484,18.3351,18.3351,37200.0
2010-07-22 15:00:00,27.46,27.46,27.45,27.45,7400.0,18.3417,18.3417,18.3351,18.3351,7400.0
2010-07-22 15:05:00,27.45,27.46,27.4,27.42,40200.0,18.3351,18.3417,18.3017,18.315,40200.0
2010-07-22 15:10:00,27.41,27.42,27.4,27.41,18400.0,18.3083,18.315,18.3017,18.3083,18400.0
2010-07-22 15:15:00,27.4,27.48,27.4,27.47,56900.0,18.3017,18.3551,18.3017,18.3484,56900.0
2010-07-22 15:20:00,27.48,27.48,27.43,27.43,45600.0,18.3551,18.3551,18.3217,18.3217,45600.0
2010-07-22 15:25:00,27.43,27.46,27.43,27.45,33700.0,18.3217,18.3417,18.3217,18.3351,33700.0
2010-07-22 15:30:00,27.44,27.46,27.41,27.41,86900.0,18.3284,18.3417,18.3083,18.3083,86900.0
2010-07-22 15:35:00,27.41,27.42,27.3,27.33,107300.0,18.3083,18.315,18.2349,18.2549,107300.0
2010-07-22 15:40:00,27.33,27.36,27.31,27.35,84200.0,18.2549,18.275,18.2416,18.2683,84200.0
2010-07-22 15:45:00,27.36,27.42,27.36,27.38,159200.0,18.275,18.315,18.275,18.2883,159200.0
2010-07-22 15:50:00,27.38,27.38,27.35,27.38,93200.0,18.2883,18.2883,18.2683,18.2883,93200.0
2010-07-22 15:55:00,27.37,27.46,27.37,27.45,230100.0,18.2816,18.3417,18.2816,18.3351,230100.0
2010-07-23 09:30:00,27.46,27.47,27.33,27.38,38300.0,18.3417,18.3484,18.2549,18.2883,38300.0
2010-07-23 09:35:00,27.38,27.55,27.37,27.55,43700.0,18.2883,18.4019,18.2816,18.4019,43700.0
2010-07-23 09:40:00,27.54,27.61,27.49,27.61,44100.0,18.3952,18.4419,18.3618,18.4419,44100.0
2010-07-23 09:45:00,27.61,27.67,27.6,27.67,27600.0,18.4419,18.482,18.4353,18.482,27600.0
2010-07-23 09:50:00,27.67,27.67,27.59,27.62,27400.0,18.482,18.482,18.4286,18.4486,27400.0
2010-07-23 09:55:00,27.61,27.64,27.57,27.57,46900.0,18.4419,18.462,18.4152,18.4152,46900.0
2010-07-23 10:00:00,27.58,27.64,27.57,27.64,68800.0,18.4219,18.462,18.4152,18.462,68800.0
2010-07-23 10:05:00,27.64,27.65,27.63,27.63,47500.0,18.462,18.4687,18.4553,18.4553,47500.0
2010-07-23 10:10:00,27.63,27.63,27.58,27.59,51500.0,18.4553,18.4553,18.4219,18.4286,51500.0
2010-07-23 10:15:00,27.59,27.63,27.57,27.63,37400.0,18.4286,18.4553,18.4152,18.4553,37400.0
2010-07-23 10:20:00,27.63,27.65,27.61,27.63,39300.0,18.4553,18.4687,18.4419,18.4553,39300.0
2010-07-23 10:25:00,27.63,27.68,27.6,27.66,58600.0,18.4553,18.4887,18.4353,18.4753,58600.0
2010-07-23 10:30:00,27.67,27.7,27.64,27.7,65700.0,18.482,18.5021,18.462,18.5021,65700.0
2010-07-23 10:35:00,27.71,27.71,27.67,27.68,30700.0,18.5087,18.5087,18.482,18.4887,30700.0
2010-07-23 10:40:00,27.68,27.7,27.67,27.69,66400.0,18.4887,18.5021,18.482,18.4954,66400.0
2010-07-23 10:45:00,27.69,27.69,27.65,27.65,38900.0,18.4954,18.4954,18.4687,18.4687,38900.0
2010-07-23 10:50:00,27.66,27.66,27.57,27.57,28700.0,18.4753,18.4753,18.4152,18.4152,28700.0
2010-07-23 10:55:00,27.58,27.6,27.58,27.58,44800.0,18.4219,18.4353,18.4219,18.4219,44800.0
2010-07-23 11:00:00,27.57,27.58,27.55,27.56,70100.0,18.4152,18.4219,18.4019,18.4085,70100.0
2010-07-23 11:05:00,27.57,27.57,27.55,27.56,22300.0,18.4152,18.4152,18.4019,18.4085,22300.0
2010-07-23 11:10:00,27.56,27.57,27.53,27.54,38100.0,18.4085,18.4152,18.3885,18.3952,38100.0
2010-07-23 11:15:00,27.54,27.62,27.54,27.58,179700.0,18.3952,18.4486,18.3952,18.4219,179700.0
2010-07-23 11:20:00,27.58,27.62,27.56,27.59,84700.0,18.4219,18.4486,18.4085,18.4286,84700.0
2010-07-23 11:25:00,27.6,27.62,27.59,27.61,89300.0,18.4353,18.4486,18.4286,18.4419,89300.0
2010-07-23 11:30:00,27.61,27.63,27.55,27.56,233500.0,18.4419,18.4553,18.4019,18.4085,233500.0
2010-07-23 11:35:00,27.56,27.57,27.55,27.55,27600.0,18.4085,18.4152,18.4019,18.4019,27600.0
2010-07-23 11:40:00,27.56,27.56,27.5,27.52,32500.0,18.4085,18.4085,18.3685,18.3818,32500.0
2010-07-23 11:45:00,27.51,27.56,27.5,27.56,66900.0,18.3751,18.4085,18.3685,18.4085,66900.0
2010-07-23 11:50:00,27.57,27.58,27.55,27.57,32100.0,18.4152,18.4219,18.4019,18.4152,32100.0
2010-07-23 11:55:00,27.58,27.59,27.53,27.57,43500.0,18.4219,18.4286,18.3885,18.4152,43500.0
2010-07-23 12:00:00,27.57,27.64,27.55,27.56,183600.0,18.4152,18.462,18.4019,18.4085,183600.0
2010-07-23 12:05:00,27.56,27.6,27.52,27.53,70900.0,18.4085,18.4353,18.3818,18.3885,70900.0
2010-07-23 12:10:00,27.52,27.57,27.48,27.55,153900.0,18.3818,18.4152,18.3551,18.4019,153900.0
2010-07-23 12:15:00,27.55,27.57,27.53,27.56,53300.0,18.4019,18.4152,18.3885,18.4085,53300.0
2010-07-23 12:20:00,27.56,27.56,27.51,27.53,49700.0,18.4085,18.4085,18.3751,18.3885,49700.0
2010-07-23 12:25:00,27.54,27.56,27.53,27.53,17600.0,18.3952,18.4085,18.3885,18.3885,17600.0
2010-07-23 12:30:00,27.53,27.55,27.47,27.55,14900.0,18.3885,18.4019,18.3484,18.4019,14900.0
2010-07-23 12:35:00,27.54,27.54,27.49,27.51,16000.0,18.3952,18.3952,18.3618,18.3751,16000.0
2010-07-23 12:40:00,27.51,27.51,27.44,27.45,19900.0,18.3751,18.3751,18.3284,18.3351,19900.0
2010-07-23 12:45:00,27.45,27.48,27.41,27.42,41500.0,18.3351,18.3551,18.3083,18.315,41500.0
2010-07-23 12:50:00,27.42,27.42,27.39,27.42,55800.0,18.315,18.315,18.295,18.315,55800.0
2010-07-23 12:55:00,27.41,27.46,27.41,27.46,32000.0,18.3083,18.3417,18.3083,18.3417,32000.0
2010-07-23 13:00:00,27.47,27.48,27.46,27.48,19800.0,18.3484,18.3551,18.3417,18.3551,19800.0
2010-07-23 13:05:00,27.47,27.5,27.45,27.47,30800.0,18.3484,18.3685,18.3351,18.3484,30800.0
2010-07-23 13:10:00,27.47,27.52,27.44,27.52,27600.0,18.3484,18.3818,18.3284,18.3818,27600.0
2010-07-23 13:15:00,27.51,27.56,27.51,27.53,18100.0,18.3751,18.4085,18.3751,18.3885,18100.0
2010-07-23 13:20:00,27.52,27.56,27.5,27.56,75200.0,18.3818,18.4085,18.3685,18.4085,75200.0
2010-07-23 13:25:00,27.55,27.61,27.52,27.57,39200.0,18.4019,18.4419,18.3818,18.4152,39200.0
2010-07-23 13:30:00,27.58,27.6,27.54,27.58,81400.0,18.4219,18.4353,18.3952,18.4219,81400.0
2010-07-23 13:35:00,27.57,27.61,27.57,27.59,18600.0,18.4152,18.4419,18.4152,18.4286,18600.0
2010-07-23 13:40:00,27.59,27.6,27.54,27.54,56500.0,18.4286,18.4353,18.3952,18.3952,56500.0
2010-07-23 13:45:00,27.53,27.56,27.53,27.55,79800.0,18.3885,18.4085,18.3885,18.4019,79800.0
2010-07-23 13:50:00,27.56,27.56,27.49,27.5,45500.0,18.4085,18.4085,18.3618,18.3685,45500.0
2010-07-23 13:55:00,27.5,27.53,27.5,27.53,44500.0,18.3685,18.3885,18.3685,18.3885,44500.0
2010-07-23 14:00:00,27.53,27.6,27.53,27.59,41100.0,18.3885,18.4353,18.3885,18.4286,41100.0
2010-07-23 14:05:00,27.58,27.6,27.55,27.58,27700.0,18.4219,18.4353,18.4019,18.4219,27700.0
2010-07-23 14:10:00,27.58,27.59,27.52,27.53,25400.0,18.4219,18.4286,18.3818,18.3885,25400.0
2010-07-23 14:15:00,27.54,27.54,27.53,27.53,5400.0,18.3952,18.3952,18.3885,18.3885,5400.0
2010-07-23 14:20:00,27.54,27.57,27.53,27.56,121300.0,18.3952,18.4152,18.3885,18.4085,121300.0
2010-07-23 14:25:00,27.56,27.57,27.56,27.57,7500.0,18.4085,18.4152,18.4085,18.4152,7500.0
2010-07-23 14:30:00,27.57,27.59,27.55,27.55,40200.0,18.4152,18.4286,18.4019,18.4019,40200.0
2010-07-23 14:35:00,27.55,27.55,27.52,27.52,22800.0,18.4019,18.4019,18.3818,18.3818,22800.0
2010-07-23 14:40:00,27.52,27.57,27.52,27.56,18900.0,18.3818,18.4152,18.3818,18.4085,18900.0
2010-07-23 14:45:00,27.56,27.59,27.55,27.57,43800.0,18.4085,18.4286,18.4019,18.4152,43800.0
2010-07-23 14:50:00,27.57,27.57,27.54,27.54,77100.0,18.4152,18.4152,18.3952,18.3952,77100.0
2010-07-23 14:55:00,27.55,27.57,27.51,27.53,75900.0,18.4019,18.4152,18.3751,18.3885,75900.0
2010-07-23 15:00:00,27.54,27.56,27.53,27.53,55700.0,18.3952,18.4085,18.3885,18.3885,55700.0
2010-07-23 15:05:00,27.54,27.54,27.53,27.53,15200.0,18.3952,18.3952,18.3885,18.3885,15200.0
2010-07-23 15:10:00,27.53,27.56,27.52,27.52,36100.0,18.3885,18.4085,18.3818,18.3818,36100.0
2010-07-23 15:15:00,27.52,27.56,27.49,27.55,91200.0,18.3818,18.4085,18.3618,18.4019,91200.0
2010-07-23 15:20:00,27.56,27.57,27.55,27.57,47900.0,18.4085,18.4152,18.4019,18.4152,47900.0
2010-07-23 15:25:00,27.57,27.57,27.53,27.54,73600.0,18.4152,18.4152,18.3885,18.3952,73600.0
2010-07-23 15:30:00,27.54,27.59,27.52,27.59,111600.0,18.3952,18.4286,18.3818,18.4286,111600.0
2010-07-23 15:35:00,27.58,27.58,27.48,27.52,110000.0,18.4219,18.4219,18.3551,18.3818,110000.0
2010-07-23 15:40:00,27.52,27.53,27.46,27.51,124900.0,18.3818,18.3885,18.3417,18.3751,124900.0
2010-07-23 15:45:00,27.52,27.56,27.52,27.52,201900.0,18.3818,18.4085,18.3818,18.3818,201900.0
2010-07-23 15:50:00,27.53,27.56,27.52,27.55,117200.0,18.3885,18.4085,18.3818,18.4019,117200.0
2010-07-23 15:55:00,27.56,27.63,27.55,27.62,249100.0,18.4085,18.4553,18.4019,18.4486,249100.0
2010-07-26 09:30:00,27.6,27.72,27.59,27.7,36200.0,18.4353,18.5154,18.4286,18.5021,36200.0
2010-07-26 09:35:00,27.72,27.79,27.66,27.73,37900.0,18.5154,18.5622,18.4753,18.5221,37900.0
2010-07-26 09:40:00,27.73,27.74,27.68,27.74,40400.0,18.5221,18.5288,18.4887,18.5288,40400.0
2010-07-26 09:45:00,27.75,27.85,27.75,27.83,74700.0,18.5354,18.6022,18.5354,18.5889,74700.0
2010-07-26 09:50:00,27.83,27.83,27.68,27.7,40700.0,18.5889,18.5889,18.4887,18.5021,40700.0
2010-07-26 09:55:00,27.7,27.79,27.68,27.78,58000.0,18.5021,18.5622,18.4887,18.5555,58000.0
2010-07-26 10:00:00,27.8,27.93,27.8,27.92,95400.0,18.5688,18.6557,18.5688,18.649,95400.0
2010-07-26 10:05:00,27.92,27.94,27.89,27.9,44100.0,18.649,18.6624,18.629,18.6356,44100.0
2010-07-26 10:10:00,27.9,27.95,27.87,27.94,41700.0,18.6356,18.669,18.6156,18.6624,41700.0
2010-07-26 10:15:00,27.94,27.95,27.93,27.94,21400.0,18.6624,18.669,18.6557,18.6624,21400.0
2010-07-26 10:20:00,27.94,27.95,27.9,27.95,27000.0,18.6624,18.669,18.6356,18.669,27000.0
2010-07-26 10:25:00,27.95,27.98,27.94,27.95,42800.0,18.669,18.6891,18.6624,18.669,42800.0
2010-07-26 10:30:00,27.95,27.96,27.87,27.88,29600.0,18.669,18.6757,18.6156,18.6223,29600.0
2010-07-26 10:35:00,27.87,27.9,27.86,27.89,25700.0,18.6156,18.6356,18.6089,18.629,25700.0
2010-07-26 10:40:00,27.89,27.89,27.82,27.83,37700.0,18.629,18.629,18.5822,18.5889,37700.0
2010-07-26 10:45:00,27.83,27.83,27.8,27.81,61700.0,18.5889,18.5889,18.5688,18.5755,61700.0
2010-07-26 10:50:00,27.8,27.81,27.75,27.78,32700.0,18.5688,18.5755,18.5354,18.5555,32700.0
2010-07-26 10:55:00,27.78,27.8,27.76,27.77,19100.0,18.5555,18.5688,18.5421,18.5488,19100.0
2010-07-26 11:00:00,27.77,27.8,27.74,27.74,64000.0,18.5488,18.5688,18.5288,18.5288,64000.0
2010-07-26 11:05:00,27.73,27.77,27.73,27.75,39700.0,18.5221,18.5488,18.5221,18.5354,39700.0
2010-07-26 11:10:00,27.76,27.77,27.72,27.75,44400.0,18.5421,18.5488,18.5154,18.5354,44400.0
2010-07-26 11:15:00,27.75,27.76,27.74,27.76,29600.0,18.5354,18.5421,18.5288,18.5421,29600.0
2010-07-26 11:20:00,27.76,27.76,27.73,27.75,50000.0,18.5421,18.5421,18.5221,18.5354,50000.0
2010-07-26 11:25:00,27.75,27.76,27.71,27.72,43000.0,18.5354,18.5421,18.5087,18.5154,43000.0
2010-07-26 11:30:00,27.72,27.76,27.71,27.73,34800.0,18.5154,18.5421,18.5087,18.5221,34800.0
2010-07-26 11:35:00,27.74,27.75,27.74,27.75,8800.0,18.5288,18.5354,18.5288,18.5354,8800.0
2010-07-26 11:40:00,27.75,27.75,27.74,27.75,5200.0,18.5354,18.5354,18.5288,18.5354,5200.0
2010-07-26 11:45:00,27.75,27.76,27.73,27.75,35900.0,18.5354,18.5421,18.5221,18.5354,35900.0
2010-07-26 11:50:00,27.75,27.75,27.74,27.75,40400.0,18.5354,18.5354,18.5288,18.5354,40400.0
2010-07-26 11:55:00,27.75,27.75,27.73,27.74,9400.0,18.5354,18.5354,18.5221,18.5288,9400.0
2010-07-26 12:00:00,27.74,27.75,27.74,27.74,14900.0,18.5288,18.5354,18.5288,18.5288,14900.0
2010-07-26 12:05:00,27.74,27.75,27.72,27.75,43800.0,18.5288,18.5354,18.5154,18.5354,43800.0
2010-07-26 12:10:00,27.74,27.75,27.68,27.69,70600.0,18.5288,18.5354,18.4887,18.4954,70600.0
2010-07-26 12:15:00,27.68,27.7,27.68,27.7,11200.0,18.4887,18.5021,18.4887,18.5021,11200.0
2010-07-26 12:20:00,27.7,27.72,27.7,27.72,14200.0,18.5021,18.5154,18.5021,18.5154,14200.0
2010-07-26 12:25:00,27.71,27.72,27.69,27.7,19100.0,18.5087,18.5154,18.4954,18.5021,19100.0
2010-07-26 12:30:00,27.7,27.7,27.65,27.67,50400.0,18.5021,18.5021,18.4687,18.482,50400.0
2010-07-26 12:35:00,27.67,27.71,27.67,27.71,15000.0,18.482,18.5087,18.482,18.5087,15000.0
2010-07-26 12:40:00,27.71,27.71,27.67,27.68,25200.0,18.5087,18.5087,18.482,18.4887,25200.0
2010-07-26 12:45:00,27.68,27.69,27.66,27.66,22400.0,18.4887,18.4954,18.4753,18.4753,22400.0
2010-07-26 12:50:00,27.67,27.7,27.67,27.7,11900.0,18.482,18.5021,18.482,18.5021,11900.0
2010-07-26 12:55:00,27.7,27.71,27.69,27.7,31100.0,18.5021,18.5087,18.4954,18.5021,31100.0
2010-07-26 13:00:00,27.7,27.7,27.69,27.7,15600.0,18.5021,18.5021,18.4954,18.5021,15600.0
2010-07-26 13:05:00,27.7,27.75,27.68,27.7,74100.0,18.5021,18.5354,18.4887,18.5021,74100.0
2010-07-26 13:10:00,27.7,27.7,27.69,27.69,10000.0,18.5021,18.5021,18.4954,18.4954,10000.0
2010-07-26 13:15:00,27.7,27.7,27.69,27.7,4900.0,18.5021,18.5021,18.4954,18.5021,4900.0
2010-07-26 13:20:00,27.69,27.7,27.69,27.69,15300.0,18.4954,18.5021,18.4954,18.4954,15300.0
2010-07-26 13:25:00,27.7,27.7,27.68,27.7,22100.0,18.5021,18.5021,18.4887,18.5021,22100.0
2010-07-26 13:30:00,27.69,27.7,27.69,27.69,29000.0,18.4954,18.5021,18.4954,18.4954,29000.0
2010-07-26 13:35:00,27.69,27.7,27.69,27.7,16700.0,18.4954,18.5021,18.4954,18.5021,16700.0
2010-07-26 13:40:00,27.7,27.7,27.69,27.7,5300.0,18.5021,18.5021,18.4954,18.5021,5300.0
2010-07-26 13:45:00,27.69,27.7,27.69,27.7,31600.0,18.4954,18.5021,18.4954,18.5021,31600.0
2010-07-26 13:50:00,27.7,27.7,27.69,27.7,29400.0,18.5021,18.5021,18.4954,18.5021,29400.0
2010-07-26 13:55:00,27.7,27.7,27.69,27.7,16900.0,18.5021,18.5021,18.4954,18.5021,16900.0
2010-07-26 14:00:00,27.7,27.7,27.69,27.7,6300.0,18.5021,18.5021,18.4954,18.5021,6300.0
2010-07-26 14:05:00,27.69,27.7,27.69,27.7,13900.0,18.4954,18.5021,18.4954,18.5021,13900.0
2010-07-26 14:10:00,27.69,27.7,27.69,27.7,9500.0,18.4954,18.5021,18.4954,18.5021,9500.0
2010-07-26 14:15:00,27.69,27.7,27.69,27.7,11900.0,18.4954,18.5021,18.4954,18.5021,11900.0
2010-07-26 14:20:00,27.7,27.7,27.65,27.65,43100.0,18.5021,18.5021,18.4687,18.4687,43100.0
2010-07-26 14:25:00,27.66,27.67,27.66,27.67,19700.0,18.4753,18.482,18.4753,18.482,19700.0
2010-07-26 14:30:00,27.67,27.67,27.66,27.67,11000.0,18.482,18.482,18.4753,18.482,11000.0
2010-07-26 14:35:00,27.67,27.68,27.67,27.68,16600.0,18.482,18.4887,18.482,18.4887,16600.0
2010-07-26 14:40:00,27.68,27.7,27.67,27.7,36100.0,18.4887,18.5021,18.482,18.5021,36100.0
2010-07-26 14:45:00,27.7,27.7,27.69,27.69,12600.0,18.5021,18.5021,18.4954,18.4954,12600.0
2010-07-26 14:50:00,27.69,27.7,27.68,27.69,79100.0,18.4954,18.5021,18.4887,18.4954,79100.0
2010-07-26 14:55:00,27.68,27.7,27.68,27.69,73400.0,18.4887,18.5021,18.4887,18.4954,73400.0
2010-07-26 15:00:00,27.7,27.72,27.69,27.7,138500.0,18.5021,18.5154,18.4954,18.5021,138500.0
2010-07-26 15:05:00,27.69,27.71,27.69,27.69,80600.0,18.4954,18.5087,18.4954,18.4954,80600.0
2010-07-26 15:10:00,27.7,27.75,27.69,27.75,130100.0,18.5021,18.5354,18.4954,18.5354,130100.0
2010-07-26 15:15:00,27.75,27.75,27.74,27.74,42700.0,18.5354,18.5354,18.5288,18.5288,42700.0
2010-07-26 15:20:00,27.75,27.83,27.74,27.83,107100.0,18.5354,18.5889,18.5288,18.5889,107100.0
2010-07-26 15:25:00,27.82,27.85,27.82,27.84,69900.0,18.5822,18.6022,18.5822,18.5956,69900.0
2010-07-26 15:30:00,27.84,27.84,27.74,27.75,127700.0,18.5956,18.5956,18.5288,18.5354,127700.0
2010-07-26 15:35:00,27.75,27.77,27.73,27.75,112800.0,18.5354,18.5488,18.5221,18.5354,112800.0
2010-07-26 15:40:00,27.75,27.78,27.74,27.76,79000.0,18.5354,18.5555,18.5288,18.5421,79000.0
2010-07-26 15:45:00,27.77,27.81,27.76,27.8,130300.0,18.5488,18.5755,18.5421,18.5688,130300.0
2010-07-26 15:50:00,27.79,27.84,27.79,27.83,104400.0,18.5622,18.5956,18.5622,18.5889,104400.0
2010-07-26 15:55:00,27.83,27.84,27.79,27.81,252600.0,18.5889,18.5956,18.5622,18.5755,252600.0
2010-07-27 09:30:00,27.96,27.99,27.9,27.99,125400.0,18.6757,18.6958,18.6356,18.6958,125400.0
2010-07-27 09:35:00,27.98,28.15,27.98,28.15,176300.0,18.6891,18.8026,18.6891,18.8026,176300.0
2010-07-27 09:40:00,28.15,28.15,27.91,28.01,123400.0,18.8026,18.8026,18.6423,18.7091,123400.0
2010-07-27 09:45:00,28.01,28.08,28.01,28.07,80100.0,18.7091,18.7559,18.7091,18.7492,80100.0
2010-07-27 09:50:00,28.06,28.15,28.06,28.13,98900.0,18.7425,18.8026,18.7425,18.7893,98900.0
2010-07-27 09:55:00,28.13,28.13,28.01,28.05,104500.0,18.7893,18.7893,18.7091,18.7358,104500.0
2010-07-27 10:00:00,28.06,28.15,28.03,28.09,165600.0,18.7425,18.8026,18.7225,18.7625,165600.0
2010-07-27 10:05:00,28.08,28.09,28.04,28.05,107800.0,18.7559,18.7625,18.7292,18.7358,107800.0
2010-07-27 10:10:00,28.05,28.13,28.04,28.12,118400.0,18.7358,18.7893,18.7292,18.7826,118400.0
2010-07-27 10:15:00,28.12,28.19,28.11,28.17,122400.0,18.7826,18.8293,18.7759,18.816,122400.0
2010-07-27 10:20:00,28.18,28.21,28.16,28.21,64800.0,18.8227,18.8427,18.8093,18.8427,64800.0
2010-07-27 10:25:00,28.2,28.21,28.17,28.19,45900.0,18.836,18.8427,18.816,18.8293,45900.0
2010-07-27 10:30:00,28.19,28.21,28.15,28.15,46500.0,18.8293,18.8427,18.8026,18.8026,46500.0
2010-07-27 10:35:00,28.16,28.16,28.1,28.11,57400.0,18.8093,18.8093,18.7692,18.7759,57400.0
2010-07-27 10:40:00,28.1,28.16,28.1,28.15,46500.0,18.7692,18.8093,18.7692,18.8026,46500.0
2010-07-27 10:45:00,28.15,28.17,28.11,28.11,62200.0,18.8026,18.816,18.7759,18.7759,62200.0
2010-07-27 10:50:00,28.12,28.17,28.1,28.12,88000.0,18.7826,18.816,18.7692,18.7826,88000.0
2010-07-27 10:55:00,28.12,28.13,28.05,28.05,76600.0,18.7826,18.7893,18.7358,18.7358,76600.0
2010-07-27 11:00:00,28.05,28.09,27.99,27.99,116100.0,18.7358,18.7625,18.6958,18.6958,116100.0
2010-07-27 11:05:00,27.99,28.02,27.95,28.0,60100.0,18.6958,18.7158,18.669,18.7024,60100.0
2010-07-27 11:10:00,28.0,28.01,27.92,27.98,48000.0,18.7024,18.7091,18.649,18.6891,48000.0
2010-07-27 11:15:00,27.98,28.0,27.91,27.96,236800.0,18.6891,18.7024,18.6423,18.6757,236800.0
2010-07-27 11:20:00,27.96,28.0,27.89,27.89,117200.0,18.6757,18.7024,18.629,18.629,117200.0
2010-07-27 11:25:00,27.9,28.04,27.89,28.03,133800.0,18.6356,18.7292,18.629,18.7225,133800.0
2010-07-27 11:30:00,28.03,28.1,28.03,28.1,49100.0,18.7225,18.7692,18.7225,18.7692,49100.0
2010-07-27 11:35:00,28.1,28.12,28.05,28.1,44200.0,18.7692,18.7826,18.7358,18.7692,44200.0
2010-07-27 11:40:00,28.09,28.1,28.05,28.07,28300.0,18.7625,18.7692,18.7358,18.7492,28300.0
2010-07-27 11:45:00,28.07,28.08,28.03,28.06,49700.0,18.7492,18.7559,18.7225,18.7425,49700.0
2010-07-27 11:50:00,28.05,28.06,28.04,28.04,18900.0,18.7358,18.7425,18.7292,18.7292,18900.0
2010-07-27 11:55:00,28.04,28.05,27.99,28.0,17100.0,18.7292,18.7358,18.6958,18.7024,17100.0
2010-07-27 12:00:00,27.99,28.0,27.97,27.97,15800.0,18.6958,18.7024,18.6824,18.6824,15800.0
2010-07-27 12:05:00,27.97,27.99,27.96,27.99,19200.0,18.6824,18.6958,18.6757,18.6958,19200.0
2010-07-27 12:10:00,28.0,28.02,27.99,28.01,17800.0,18.7024,18.7158,18.6958,18.7091,17800.0
2010-07-27 12:15:00,28.01,28.03,28.01,28.03,21100.0,18.7091,18.7225,18.7091,18.7225,21100.0
2010-07-27 12:20:00,28.03,28.04,28.03,28.03,8100.0,18.7225,18.7292,18.7225,18.7225,8100.0
2010-07-27 12:25:00,28.04,28.05,28.03,28.04,23900.0,18.7292,18.7358,18.7225,18.7292,23900.0
2010-07-27 12:30:00,28.04,28.06,28.04,28.06,8800.0,18.7292,18.7425,18.7292,18.7425,8800.0
2010-07-27 12:35:00,28.05,28.06,28.01,28.02,26300.0,18.7358,18.7425,18.7091,18.7158,26300.0
2010-07-27 12:40:00,28.02,28.02,28.01,28.02,11600.0,18.7158,18.7158,18.7091,18.7158,11600.0
2010-07-27 12:45:00,28.01,28.02,27.98,27.98,37300.0,18.7091,18.7158,18.6891,18.6891,37300.0
2010-07-27 12:50:00,27.98,27.99,27.92,27.97,370300.0,18.6891,18.6958,18.649,18.6824,370300.0
2010-07-27 12:55:00,27.98,27.99,27.95,27.95,173500.0,18.6891,18.6958,18.669,18.669,173500.0
2010-07-27 13:00:00,27.95,27.97,27.93,27.95,22100.0,18.669,18.6824,18.6557,18.669,22100.0
2010-07-27 13:05:00,27.94,27.95,27.92,27.92,19400.0,18.6624,18.669,18.649,18.649,19400.0
2010-07-27 13:10:00,27.92,27.94,27.92,27.92,26500.0,18.649,18.6624,18.649,18.649,26500.0
2010-07-27 13:15:00,27.92,27.93,27.87,27.91,36600.0,18.649,18.6557,18.6156,18.6423,36600.0
2010-07-27 13:20:00,27.92,27.92,27.88,27.9,22600.0,18.649,18.649,18.6223,18.6356,22600.0
2010-07-27 13:25:00,27.91,27.92,27.88,27.9,42600.0,18.6423,18.649,18.6223,18.6356,42600.0
2010-07-27 13:30:00,27.89,27.9,27.85,27.86,50000.0,18.629,18.6356,18.6022,18.6089,50000.0
2010-07-27 13:35:00,27.86,27.86,27.82,27.82,26100.0,18.6089,18.6089,18.5822,18.5822,26100.0
2010-07-27 13:40:00,27.82,27.83,27.8,27.81,28900.0,18.5822,18.5889,18.5688,18.5755,28900.0
2010-07-27 13:45:00,27.8,27.88,27.78,27.88,42300.0,18.5688,18.6223,18.5555,18.6223,42300.0
2010-07-27 13:50:00,27.87,27.9,27.86,27.88,25300.0,18.6156,18.6356,18.6089,18.6223,25300.0
2010-07-27 13:55:00,27.87,27.88,27.84,27.84,29500.0,18.6156,18.6223,18.5956,18.5956,29500.0
2010-07-27 14:00:00,27.83,27.87,27.83,27.83,22000.0,18.5889,18.6156,18.5889,18.5889,22000.0
2010-07-27 14:05:00,27.83,27.85,27.82,27.83,21100.0,18.5889,18.6022,18.5822,18.5889,21100.0
2010-07-27 14:10:00,27.84,27.85,27.82,27.82,21800.0,18.5956,18.6022,18.5822,18.5822,21800.0
2010-07-27 14:15:00,27.83,27.87,27.8,27.87,27200.0,18.5889,18.6156,18.5688,18.6156,27200.0
2010-07-27 14:20:00,27.88,27.88,27.85,27.85,27500.0,18.6223,18.6223,18.6022,18.6022,27500.0
2010-07-27 14:25:00,27.85,27.87,27.83,27.87,21300.0,18.6022,18.6156,18.5889,18.6156,21300.0
2010-07-27 14:30:00,27.87,27.87,27.85,27.86,16000.0,18.6156,18.6156,18.6022,18.6089,16000.0
2010-07-27 14:35:00,27.85,27.86,27.84,27.84,33800.0,18.6022,18.6089,18.5956,18.5956,33800.0
2010-07-27 14:40:00,27.85,27.85,27.82,27.83,19900.0,18.6022,18.6022,18.5822,18.5889,19900.0
2010-07-27 14:45:00,27.82,27.84,27.82,27.83,20900.0,18.5822,18.5956,18.5822,18.5889,20900.0
2010-07-27 14:50:00,27.83,27.84,27.79,27.79,36000.0,18.5889,18.5956,18.5622,18.5622,36000.0
2010-07-27 14:55:00,27.8,27.81,27.78,27.79,50200.0,18.5688,18.5755,18.5555,18.5622,50200.0
2010-07-27 15:00:00,27.79,27.81,27.78,27.8,49500.0,18.5622,18.5755,18.5555,18.5688,49500.0
2010-07-27 15:05:00,27.79,27.81,27.79,27.81,35800.0,18.5622,18.5755,18.5622,18.5755,35800.0
2010-07-27 15:10:00,27.8,27.82,27.78,27.79,46500.0,18.5688,18.5822,18.5555,18.5622,46500.0
2010-07-27 15:15:00,27.79,27.82,27.79,27.81,24900.0,18.5622,18.5822,18.5622,18.5755,24900.0
2010-07-27 15:20:00,27.81,27.85,27.81,27.85,28800.0,18.5755,18.6022,18.5755,18.6022,28800.0
2010-07-27 15:25:00,27.84,27.91,27.84,27.91,70500.0,18.5956,18.6423,18.5956,18.6423,70500.0
2010-07-27 15:30:00,27.91,27.91,27.82,27.85,94900.0,18.6423,18.6423,18.5822,18.6022,94900.0
2010-07-27 15:35:00,27.84,27.85,27.83,27.84,55400.0,18.5956,18.6022,18.5889,18.5956,55400.0
2010-07-27 15:40:00,27.84,27.87,27.83,27.85,79700.0,18.5956,18.6156,18.5889,18.6022,79700.0
2010-07-27 15:45:00,27.85,27.88,27.83,27.86,181700.0,18.6022,18.6223,18.5889,18.6089,181700.0
2010-07-27 15:50:00,27.86,27.86,27.82,27.83,82200.0,18.6089,18.6089,18.5822,18.5889,82200.0
2010-07-27 15:55:00,27.83,27.86,27.82,27.84,339100.0,18.5889,18.6089,18.5822,18.5956,339100.0
2010-07-28 09:30:00,27.87,27.94,27.78,27.86,53600.0,18.6156,18.6624,18.5555,18.6089,53600.0
2010-07-28 09:35:00,27.84,27.85,27.76,27.79,24300.0,18.5956,18.6022,18.5421,18.5622,24300.0
2010-07-28 09:40:00,27.78,27.81,27.76,27.77,22100.0,18.5555,18.5755,18.5421,18.5488,22100.0
2010-07-28 09:45:00,27.77,27.79,27.71,27.73,31000.0,18.5488,18.5622,18.5087,18.5221,31000.0
2010-07-28 09:50:00,27.73,27.76,27.71,27.74,50200.0,18.5221,18.5421,18.5087,18.5288,50200.0
2010-07-28 09:55:00,27.75,27.81,27.75,27.81,27100.0,18.5354,18.5755,18.5354,18.5755,27100.0
2010-07-28 10:00:00,27.81,27.85,27.81,27.84,79100.0,18.5755,18.6022,18.5755,18.5956,79100.0
2010-07-28 10:05:00,27.83,27.85,27.81,27.82,49500.0,18.5889,18.6022,18.5755,18.5822,49500.0
2010-07-28 10:10:00,27.82,27.82,27.76,27.8,20600.0,18.5822,18.5822,18.5421,18.5688,20600.0
2010-07-28 10:15:00,27.8,27.85,27.79,27.85,94300.0,18.5688,18.6022,18.5622,18.6022,94300.0
2010-07-28 10:20:00,27.84,27.85,27.81,27.83,42000.0,18.5956,18.6022,18.5755,18.5889,42000.0
2010-07-28 10:25:00,27.84,27.87,27.83,27.86,18900.0,18.5956,18.6156,18.5889,18.6089,18900.0
2010-07-28 10:30:00,27.86,27.89,27.84,27.89,33600.0,18.6089,18.629,18.5956,18.629,33600.0
2010-07-28 10:35:00,27.89,27.93,27.88,27.9,34900.0,18.629,18.6557,18.6223,18.6356,34900.0
2010-07-28 10:40:00,27.91,27.94,27.9,27.94,20900.0,18.6423,18.6624,18.6356,18.6624,20900.0
2010-07-28 10:45:00,27.93,27.99,27.93,27.99,29700.0,18.6557,18.6958,18.6557,18.6958,29700.0
2010-07-28 10:50:00,27.98,27.99,27.94,27.94,31700.0,18.6891,18.6958,18.6624,18.6624,31700.0
2010-07-28 10:55:00,27.94,27.95,27.92,27.95,37500.0,18.6624,18.669,18.649,18.669,37500.0
2010-07-28 11:00:00,27.95,27.95,27.94,27.95,18400.0,18.669,18.669,18.6624,18.669,18400.0
2010-07-28 11:05:00,27.94,27.95,27.93,27.94,51300.0,18.6624,18.669,18.6557,18.6624,51300.0
2010-07-28 11:10:00,27.93,27.95,27.93,27.95,49700.0,18.6557,18.669,18.6557,18.669,49700.0
2010-07-28 11:15:00,27.94,27.99,27.8,27.8,170600.0,18.6624,18.6958,18.5688,18.5688,170600.0
2010-07-28 11:20:00,27.8,27.82,27.78,27.81,23200.0,18.5688,18.5822,18.5555,18.5755,23200.0
2010-07-28 11:25:00,27.82,27.84,27.81,27.82,16800.0,18.5822,18.5956,18.5755,18.5822,16800.0
2010-07-28 11:30:00,27.81,27.81,27.77,27.78,16800.0,18.5755,18.5755,18.5488,18.5555,16800.0
2010-07-28 11:35:00,27.78,27.78,27.75,27.76,24900.0,18.5555,18.5555,18.5354,18.5421,24900.0
2010-07-28 11:40:00,27.75,27.75,27.69,27.74,37500.0,18.5354,18.5354,18.4954,18.5288,37500.0
2010-07-28 11:45:00,27.73,27.76,27.71,27.71,17700.0,18.5221,18.5421,18.5087,18.5087,17700.0
2010-07-28 11:50:00,27.71,27.77,27.7,27.73,38600.0,18.5087,18.5488,18.5021,18.5221,38600.0
2010-07-28 11:55:00,27.72,27.76,27.72,27.74,30200.0,18.5154,18.5421,18.5154,18.5288,30200.0
2010-07-28 12:00:00,27.73,27.75,27.72,27.72,9000.0,18.5221,18.5354,18.5154,18.5154,9000.0
2010-07-28 12:05:00,27.72,27.74,27.72,27.74,3400.0,18.5154,18.5288,18.5154,18.5288,3400.0
2010-07-28 12:10:00,27.73,27.77,27.73,27.76,5000.0,18.5221,18.5488,18.5221,18.5421,5000.0
2010-07-28 12:15:00,27.77,27.8,27.76,27.8,10900.0,18.5488,18.5688,18.5421,18.5688,10900.0
2010-07-28 12:20:00,27.8,27.83,27.78,27.82,40200.0,18.5688,18.5889,18.5555,18.5822,40200.0
2010-07-28 12:25:00,27.82,27.83,27.81,27.81,8300.0,18.5822,18.5889,18.5755,18.5755,8300.0
2010-07-28 12:30:00,27.81,27.82,27.8,27.82,5000.0,18.5755,18.5822,18.5688,18.5822,5000.0
2010-07-28 12:35:00,27.81,27.85,27.81,27.84,14200.0,18.5755,18.6022,18.5755,18.5956,14200.0
2010-07-28 12:40:00,27.85,27.88,27.84,27.88,8700.0,18.6022,18.6223,18.5956,18.6223,8700.0
2010-07-28 12:45:00,27.87,27.89,27.87,27.89,10800.0,18.6156,18.629,18.6156,18.629,10800.0
2010-07-28 12:50:00,27.88,27.89,27.83,27.83,49200.0,18.6223,18.629,18.5889,18.5889,49200.0
2010-07-28 12:55:00,27.83,27.85,27.83,27.84,18300.0,18.5889,18.6022,18.5889,18.5956,18300.0
2010-07-28 13:00:00,27.84,27.89,27.83,27.89,25800.0,18.5956,18.629,18.5889,18.629,25800.0
2010-07-28 13:05:00,27.89,27.91,27.88,27.91,14100.0,18.629,18.6423,18.6223,18.6423,14100.0
2010-07-28 13:10:00,27.91,27.92,27.9,27.92,6400.0,18.6423,18.649,18.6356,18.649,6400.0
2010-07-28 13:15:00,27.92,27.92,27.88,27.92,37600.0,18.649,18.649,18.6223,18.649,37600.0
2010-07-28 13:20:00,27.92,27.92,27.89,27.92,37100.0,18.649,18.649,18.629,18.649,37100.0
2010-07-28 13:25:00,27.92,27.92,27.87,27.88,24100.0,18.649,18.649,18.6156,18.6223,24100.0
2010-07-28 13:30:00,27.87,27.87,27.83,27.83,17400.0,18.6156,18.6156,18.5889,18.5889,17400.0
2010-07-28 13:35:00,27.83,27.83,27.81,27.82,6400.0,18.5889,18.5889,18.5755,18.5822,6400.0
2010-07-28 13:40:00,27.81,27.82,27.81,27.82,5100.0,18.5755,18.5822,18.5755,18.5822,5100.0
2010-07-28 13:45:00,27.82,27.83,27.81,27.83,32300.0,18.5822,18.5889,18.5755,18.5889,32300.0
2010-07-28 13:50:00,27.83,27.84,27.82,27.83,6800.0,18.5889,18.5956,18.5822,18.5889,6800.0
2010-07-28 13:55:00,27.84,27.84,27.8,27.8,30000.0,18.5956,18.5956,18.5688,18.5688,30000.0
2010-07-28 14:00:00,27.8,27.81,27.77,27.78,32600.0,18.5688,18.5755,18.5488,18.5555,32600.0
2010-07-28 14:05:00,27.79,27.83,27.79,27.83,15500.0,18.5622,18.5889,18.5622,18.5889,15500.0
2010-07-28 14:10:00,27.82,27.82,27.79,27.8,25100.0,18.5822,18.5822,18.5622,18.5688,25100.0
2010-07-28 14:15:00,27.79,27.79,27.7,27.7,21000.0,18.5622,18.5622,18.5021,18.5021,21000.0
2010-07-28 14:20:00,27.69,27.71,27.66,27.69,32800.0,18.4954,18.5087,18.4753,18.4954,32800.0
2010-07-28 14:25:00,27.7,27.71,27.66,27.71,44800.0,18.5021,18.5087,18.4753,18.5087,44800.0
2010-07-28 14:30:00,27.71,27.72,27.69,27.7,23800.0,18.5087,18.5154,18.4954,18.5021,23800.0
2010-07-28 14:35:00,27.71,27.73,27.7,27.71,21900.0,18.5087,18.5221,18.5021,18.5087,21900.0
2010-07-28 14:40:00,27.72,27.75,27.71,27.71,61700.0,18.5154,18.5354,18.5087,18.5087,61700.0
2010-07-28 14:45:00,27.72,27.73,27.7,27.7,18100.0,18.5154,18.5221,18.5021,18.5021,18100.0
2010-07-28 14:50:00,27.71,27.76,27.71,27.75,33200.0,18.5087,18.5421,18.5087,18.5354,33200.0
2010-07-28 14:55:00,27.76,27.76,27.73,27.73,15600.0,18.5421,18.5421,18.5221,18.5221,15600.0
2010-07-28 15:00:00,27.74,27.75,27.68,27.68,28400.0,18.5288,18.5354,18.4887,18.4887,28400.0
2010-07-28 15:05:00,27.68,27.7,27.65,27.66,42300.0,18.4887,18.5021,18.4687,18.4753,42300.0
2010-07-28 15:10:00,27.65,27.67,27.62,27.66,55400.0,18.4687,18.482,18.4486,18.4753,55400.0
2010-07-28 15:15:00,27.65,27.66,27.63,27.63,41400.0,18.4687,18.4753,18.4553,18.4553,41400.0
2010-07-28 15:20:00,27.63,27.67,27.62,27.66,44000.0,18.4553,18.482,18.4486,18.4753,44000.0
2010-07-28 15:25:00,27.67,27.68,27.65,27.66,41900.0,18.482,18.4887,18.4687,18.4753,41900.0
2010-07-28 15:30:00,27.67,27.7,27.65,27.66,81400.0,18.482,18.5021,18.4687,18.4753,81400.0
2010-07-28 15:35:00,27.66,27.67,27.6,27.61,83700.0,18.4753,18.482,18.4353,18.4419,83700.0
2010-07-28 15:40:00,27.6,27.64,27.6,27.64,82900.0,18.4353,18.462,18.4353,18.462,82900.0
2010-07-28 15:45:00,27.64,27.64,27.61,27.63,87800.0,18.462,18.462,18.4419,18.4553,87800.0
2010-07-28 15:50:00,27.64,27.64,27.6,27.62,113900.0,18.462,18.462,18.4353,18.4486,113900.0
2010-07-28 15:55:00,27.62,27.66,27.62,27.64,208700.0,18.4486,18.4753,18.4486,18.462,208700.0
2010-07-29 09:30:00,27.28,27.45,27.09,27.1,237500.0,18.2215,18.3351,18.0946,18.1013,237500.0
2010-07-29 09:35:00,27.09,27.1,26.88,26.97,233000.0,18.0946,18.1013,17.9543,18.0145,233000.0
2010-07-29 09:40:00,26.97,27.03,26.92,27.03,213600.0,18.0145,18.0545,17.9811,18.0545,213600.0
2010-07-29 09:45:00,27.03,27.03,26.94,26.97,103100.0,18.0545,18.0545,17.9944,18.0145,103100.0
2010-07-29 09:50:00,26.96,26.98,26.94,26.95,74600.0,18.0078,18.0211,17.9944,18.0011,74600.0
2010-07-29 09:55:00,26.95,26.95,26.85,26.85,124700.0,18.0011,18.0011,17.9343,17.9343,124700.0
2010-07-29 10:00:00,26.85,26.9,26.84,26.9,124500.0,17.9343,17.9677,17.9276,17.9677,124500.0
2010-07-29 10:05:00,26.89,26.94,26.87,26.94,132100.0,17.961,17.9944,17.9477,17.9944,132100.0
2010-07-29 10:10:00,26.94,27.05,26.93,27.02,63700.0,17.9944,18.0679,17.9877,18.0478,63700.0
2010-07-29 10:15:00,27.01,27.08,27.0,27.01,358100.0,18.0412,18.0879,18.0345,18.0412,358100.0
2010-07-29 10:20:00,27.01,27.03,26.97,27.03,63100.0,18.0412,18.0545,18.0145,18.0545,63100.0
2010-07-29 10:25:00,27.02,27.02,26.97,27.0,84800.0,18.0478,18.0478,18.0145,18.0345,84800.0
2010-07-29 10:30:00,27.0,27.06,26.97,27.06,86400.0,18.0345,18.0746,18.0145,18.0746,86400.0
2010-07-29 10:35:00,27.06,27.07,26.99,27.0,52200.0,18.0746,18.0812,18.0278,18.0345,52200.0
2010-07-29 10:40:00,26.99,27.01,26.98,27.0,312900.0,18.0278,18.0412,18.0211,18.0345,312900.0
2010-07-29 10:45:00,27.0,27.01,27.0,27.01,70300.0,18.0345,18.0412,18.0345,18.0412,70300.0
2010-07-29 10:50:00,27.01,27.07,27.0,27.03,235700.0,18.0412,18.0812,18.0345,18.0545,235700.0
2010-07-29 10:55:00,27.03,27.06,27.02,27.03,125300.0,18.0545,18.0746,18.0478,18.0545,125300.0
2010-07-29 11:00:00,27.04,27.05,27.02,27.03,114700.0,18.0612,18.0679,18.0478,18.0545,114700.0
2010-07-29 11:05:00,27.04,27.07,27.03,27.07,100900.0,18.0612,18.0812,18.0545,18.0812,100900.0
2010-07-29 11:10:00,27.07,27.1,27.05,27.09,80900.0,18.0812,18.1013,18.0679,18.0946,80900.0
2010-07-29 11:15:00,27.08,27.12,27.05,27.05,123200.0,18.0879,18.1146,18.0679,18.0679,123200.0
2010-07-29 11:20:00,27.05,27.06,27.03,27.06,74700.0,18.0679,18.0746,18.0545,18.0746,74700.0
2010-07-29 11:25:00,27.05,27.07,27.04,27.05,163300.0,18.0679,18.0812,18.0612,18.0679,163300.0
2010-07-29 11:30:00,27.05,27.05,27.0,27.03,138700.0,18.0679,18.0679,18.0345,18.0545,138700.0
2010-07-29 11:35:00,27.02,27.04,27.02,27.04,54300.0,18.0478,18.0612,18.0478,18.0612,54300.0
2010-07-29 11:40:00,27.03,27.05,27.0,27.05,96700.0,18.0545,18.0679,18.0345,18.0679,96700.0
2010-07-29 11:45:00,27.04,27.06,26.95,26.95,181900.0,18.0612,18.0746,18.0011,18.0011,181900.0
2010-07-29 11:50:00,26.96,27.04,26.95,26.97,182600.0,18.0078,18.0612,18.0011,18.0145,182600.0
2010-07-29 11:55:00,26.98,27.01,26.97,26.98,80300.0,18.0211,18.0412,18.0145,18.0211,80300.0
2010-07-29 12:00:00,26.98,27.02,26.96,27.01,125300.0,18.0211,18.0478,18.0078,18.0412,125300.0
2010-07-29 12:05:00,27.01,27.04,26.99,27.01,44200.0,18.0412,18.0612,18.0278,18.0412,44200.0
2010-07-29 12:10:00,27.02,27.03,26.99,27.02,38500.0,18.0478,18.0545,18.0278,18.0478,38500.0
2010-07-29 12:15:00,27.01,27.05,27.0,27.05,51200.0,18.0412,18.0679,18.0345,18.0679,51200.0
2010-07-29 12:20:00,27.05,27.05,27.04,27.04,22700.0,18.0679,18.0679,18.0612,18.0612,22700.0
2010-07-29 12:25:00,27.05,27.08,27.04,27.06,54100.0,18.0679,18.0879,18.0612,18.0746,54100.0
2010-07-29 12:30:00,27.06,27.07,27.02,27.06,113200.0,18.0746,18.0812,18.0478,18.0746,113200.0
2010-07-29 12:35:00,27.07,27.09,27.05,27.06,45100.0,18.0812,18.0946,18.0679,18.0746,45100.0
2010-07-29 12:40:00,27.06,27.07,27.04,27.05,33200.0,18.0746,18.0812,18.0612,18.0679,33200.0
2010-07-29 12:45:00,27.05,27.05,27.03,27.03,29500.0,18.0679,18.0679,18.0545,18.0545,29500.0
2010-07-29 12:50:00,27.04,27.14,27.02,27.13,292400.0,18.0612,18.128,18.0478,18.1213,292400.0
2010-07-29 12:55:00,27.12,27.13,27.11,27.13,25800.0,18.1146,18.1213,18.108,18.1213,25800.0
2010-07-29 13:00:00,27.12,27.12,27.05,27.12,236700.0,18.1146,18.1146,18.0679,18.1146,236700.0
2010-07-29 13:05:00,27.12,27.13,27.11,27.13,16500.0,18.1146,18.1213,18.108,18.1213,16500.0
2010-07-29 13:10:00,27.13,27.15,27.1,27.14,102100.0,18.1213,18.1347,18.1013,18.128,102100.0
2010-07-29 13:15:00,27.14,27.17,27.12,27.15,45300.0,18.128,18.148,18.1146,18.1347,45300.0
2010-07-29 13:20:00,27.15,27.15,27.09,27.09,50300.0,18.1347,18.1347,18.0946,18.0946,50300.0
2010-07-29 13:25:00,27.09,27.14,27.09,27.14,75100.0,18.0946,18.128,18.0946,18.128,75100.0
2010-07-29 13:30:00,27.14,27.19,27.13,27.14,237600.0,18.128,18.1614,18.1213,18.128,237600.0
2010-07-29 13:35:00,27.13,27.14,27.11,27.12,117400.0,18.1213,18.128,18.108,18.1146,117400.0
2010-07-29 13:40:00,27.13,27.13,27.12,27.12,59600.0,18.1213,18.1213,18.1146,18.1146,59600.0
2010-07-29 13:45:00,27.13,27.13,27.12,27.13,5500.0,18.1213,18.1213,18.1146,18.1213,5500.0
2010-07-29 13:50:00,27.13,27.13,27.08,27.08,70300.0,18.1213,18.1213,18.0879,18.0879,70300.0
2010-07-29 13:55:00,27.08,27.11,27.08,27.1,62800.0,18.0879,18.108,18.0879,18.1013,62800.0
2010-07-29 14:00:00,27.1,27.11,27.09,27.11,70900.0,18.1013,18.108,18.0946,18.108,70900.0
2010-07-29 14:05:00,27.1,27.11,27.08,27.09,163200.0,18.1013,18.108,18.0879,18.0946,163200.0
2010-07-29 14:10:00,27.08,27.09,27.07,27.08,30500.0,18.0879,18.0946,18.0812,18.0879,30500.0
2010-07-29 14:15:00,27.08,27.1,27.07,27.09,70100.0,18.0879,18.1013,18.0812,18.0946,70100.0
2010-07-29 14:20:00,27.1,27.1,27.09,27.09,257800.0,18.1013,18.1013,18.0946,18.0946,257800.0
2010-07-29 14:25:00,27.09,27.11,27.08,27.09,125700.0,18.0946,18.108,18.0879,18.0946,125700.0
2010-07-29 14:30:00,27.09,27.11,27.07,27.08,310300.0,18.0946,18.108,18.0812,18.0879,310300.0
2010-07-29 14:35:00,27.08,27.11,27.08,27.1,128600.0,18.0879,18.108,18.0879,18.1013,128600.0
2010-07-29 14:40:00,27.09,27.15,27.09,27.13,44600.0,18.0946,18.1347,18.0946,18.1213,44600.0
2010-07-29 14:45:00,27.12,27.14,27.1,27.11,61600.0,18.1146,18.128,18.1013,18.108,61600.0
2010-07-29 14:50:00,27.11,27.13,27.1,27.1,60600.0,18.108,18.1213,18.1013,18.1013,60600.0
2010-07-29 14:55:00,27.1,27.11,27.08,27.09,65400.0,18.1013,18.108,18.0879,18.0946,65400.0
2010-07-29 15:00:00,27.09,27.1,27.05,27.07,80200.0,18.0946,18.1013,18.0679,18.0812,80200.0
2010-07-29 15:05:00,27.07,27.09,27.05,27.07,53100.0,18.0812,18.0946,18.0679,18.0812,53100.0
2010-07-29 15:10:00,27.06,27.11,27.05,27.06,94900.0,18.0746,18.108,18.0679,18.0746,94900.0
2010-07-29 15:15:00,27.06,27.08,27.03,27.03,89800.0,18.0746,18.0879,18.0545,18.0545,89800.0
2010-07-29 15:20:00,27.03,27.04,27.01,27.01,246800.0,18.0545,18.0612,18.0412,18.0412,246800.0
2010-07-29 15:25:00,27.01,27.03,27.01,27.03,145100.0,18.0412,18.0545,18.0412,18.0545,145100.0
2010-07-29 15:30:00,27.03,27.07,27.02,27.07,267500.0,18.0545,18.0812,18.0478,18.0812,267500.0
2010-07-29 15:35:00,27.07,27.08,27.03,27.05,169100.0,18.0812,18.0879,18.0545,18.0679,169100.0
2010-07-29 15:40:00,27.04,27.05,27.0,27.02,211800.0,18.0612,18.0679,18.0345,18.0478,211800.0
2010-07-29 15:45:00,27.02,27.02,26.97,26.99,510400.0,18.0478,18.0478,18.0145,18.0278,510400.0
2010-07-29 15:50:00,27.0,27.01,26.99,27.0,293300.0,18.0345,18.0412,18.0278,18.0345,293300.0
2010-07-29 15:55:00,27.0,27.0,26.96,26.98,671500.0,18.0345,18.0345,18.0078,18.0211,671500.0
2010-07-30 09:30:00,26.9,26.9,26.5,26.66,221600.0,17.9677,17.9677,17.7005,17.8074,221600.0
2010-07-30 09:35:00,26.7,26.81,26.68,26.7,80800.0,17.8341,17.9076,17.8207,17.8341,80800.0
2010-07-30 09:40:00,26.7,26.97,26.68,26.92,122300.0,17.8341,18.0145,17.8207,17.9811,122300.0
2010-07-30 09:45:00,26.92,27.06,26.92,27.0,153600.0,17.9811,18.0746,17.9811,18.0345,153600.0
2010-07-30 09:50:00,27.0,27.08,27.0,27.08,120800.0,18.0345,18.0879,18.0345,18.0879,120800.0
2010-07-30 09:55:00,27.08,27.18,27.07,27.15,81200.0,18.0879,18.1547,18.0812,18.1347,81200.0
2010-07-30 10:00:00,27.15,27.23,27.14,27.18,123500.0,18.1347,18.1881,18.128,18.1547,123500.0
2010-07-30 10:05:00,27.19,27.22,27.17,27.18,45000.0,18.1614,18.1814,18.148,18.1547,45000.0
2010-07-30 10:10:00,27.18,27.19,27.14,27.16,37500.0,18.1547,18.1614,18.128,18.1414,37500.0
2010-07-30 10:15:00,27.15,27.19,27.06,27.1,209200.0,18.1347,18.1614,18.0746,18.1013,209200.0
2010-07-30 10:20:00,27.1,27.18,27.1,27.14,123500.0,18.1013,18.1547,18.1013,18.128,123500.0
2010-07-30 10:25:00,27.14,27.17,27.1,27.17,164600.0,18.128,18.148,18.1013,18.148,164600.0
2010-07-30 10:30:00,27.17,27.26,27.17,27.25,92300.0,18.148,18.2082,18.148,18.2015,92300.0
2010-07-30 10:35:00,27.25,27.3,27.25,27.28,50300.0,18.2015,18.2349,18.2015,18.2215,50300.0
2010-07-30 10:40:00,27.27,27.28,27.25,27.25,40600.0,18.2148,18.2215,18.2015,18.2015,40600.0
2010-07-30 10:45:00,27.25,27.31,27.25,27.29,55300.0,18.2015,18.2416,18.2015,18.2282,55300.0
2010-07-30 10:50:00,27.29,27.31,27.2,27.21,53400.0,18.2282,18.2416,18.1681,18.1748,53400.0
2010-07-30 10:55:00,27.2,27.22,27.16,27.2,103400.0,18.1681,18.1814,18.1414,18.1681,103400.0
2010-07-30 11:00:00,27.19,27.2,27.14,27.18,130200.0,18.1614,18.1681,18.128,18.1547,130200.0
2010-07-30 11:05:00,27.17,27.23,27.15,27.23,71500.0,18.148,18.1881,18.1347,18.1881,71500.0
2010-07-30 11:10:00,27.22,27.25,27.21,27.22,44500.0,18.1814,18.2015,18.1748,18.1814,44500.0
2010-07-30 11:15:00,27.23,27.24,27.19,27.19,26000.0,18.1881,18.1948,18.1614,18.1614,26000.0
2010-07-30 11:20:00,27.19,27.2,27.12,27.13,74400.0,18.1614,18.1681,18.1146,18.1213,74400.0
2010-07-30 11:25:00,27.13,27.16,27.11,27.11,22400.0,18.1213,18.1414,18.108,18.108,22400.0
2010-07-30 11:30:00,27.12,27.19,27.11,27.16,49600.0,18.1146,18.1614,18.108,18.1414,49600.0
2010-07-30 11:35:00,27.16,27.17,27.12,27.17,64200.0,18.1414,18.148,18.1146,18.148,64200.0
2010-07-30 11:40:00,27.16,27.17,27.16,27.17,20800.0,18.1414,18.148,18.1414,18.148,20800.0
2010-07-30 11:45:00,27.17,27.18,27.15,27.15,49300.0,18.148,18.1547,18.1347,18.1347,49300.0
2010-07-30 11:50:00,27.15,27.26,27.15,27.25,115400.0,18.1347,18.2082,18.1347,18.2015,115400.0
2010-07-30 11:55:00,27.25,27.32,27.25,27.32,79300.0,18.2015,18.2482,18.2015,18.2482,79300.0
2010-07-30 12:00:00,27.32,27.35,27.26,27.26,59500.0,18.2482,18.2683,18.2082,18.2082,59500.0
2010-07-30 12:05:00,27.26,27.27,27.24,27.24,27000.0,18.2082,18.2148,18.1948,18.1948,27000.0
2010-07-30 12:10:00,27.24,27.24,27.19,27.22,36400.0,18.1948,18.1948,18.1614,18.1814,36400.0
2010-07-30 12:15:00,27.22,27.24,27.2,27.22,21800.0,18.1814,18.1948,18.1681,18.1814,21800.0
2010-07-30 12:20:00,27.22,27.22,27.19,27.2,17300.0,18.1814,18.1814,18.1614,18.1681,17300.0
2010-07-30 12:25:00,27.2,27.22,27.19,27.2,16300.0,18.1681,18.1814,18.1614,18.1681,16300.0
2010-07-30 12:30:00,27.21,27.21,27.15,27.16,26600.0,18.1748,18.1748,18.1347,18.1414,26600.0
2010-07-30 12:35:00,27.15,27.16,27.15,27.16,34700.0,18.1347,18.1414,18.1347,18.1414,34700.0
2010-07-30 12:40:00,27.15,27.19,27.15,27.18,17700.0,18.1347,18.1614,18.1347,18.1547,17700.0
2010-07-30 12:45:00,27.18,27.22,27.18,27.2,21500.0,18.1547,18.1814,18.1547,18.1681,21500.0
2010-07-30 12:50:00,27.2,27.21,27.18,27.2,31400.0,18.1681,18.1748,18.1547,18.1681,31400.0
2010-07-30 12:55:00,27.2,27.2,27.19,27.2,34900.0,18.1681,18.1681,18.1614,18.1681,34900.0
2010-07-30 13:00:00,27.2,27.21,27.19,27.2,39800.0,18.1681,18.1748,18.1614,18.1681,39800.0
2010-07-30 13:05:00,27.2,27.25,27.2,27.24,35900.0,18.1681,18.2015,18.1681,18.1948,35900.0
2010-07-30 13:10:00,27.24,27.25,27.2,27.21,35600.0,18.1948,18.2015,18.1681,18.1748,35600.0
2010-07-30 13:15:00,27.2,27.21,27.17,27.17,51200.0,18.1681,18.1748,18.148,18.148,51200.0
2010-07-30 13:20:00,27.17,27.18,27.16,27.16,49700.0,18.148,18.1547,18.1414,18.1414,49700.0
2010-07-30 13:25:00,27.16,27.17,27.16,27.16,41600.0,18.1414,18.148,18.1414,18.1414,41600.0
2010-07-30 13:30:00,27.16,27.17,27.11,27.12,31200.0,18.1414,18.148,18.108,18.1146,31200.0
2010-07-30 13:35:00,27.12,27.13,27.09,27.1,41500.0,18.1146,18.1213,18.0946,18.1013,41500.0
2010-07-30 13:40:00,27.09,27.18,27.09,27.18,43100.0,18.0946,18.1547,18.0946,18.1547,43100.0
2010-07-30 13:45:00,27.18,27.21,27.17,27.21,18500.0,18.1547,18.1748,18.148,18.1748,18500.0
2010-07-30 13:50:00,27.21,27.22,27.17,27.18,47300.0,18.1748,18.1814,18.148,18.1547,47300.0
2010-07-30 13:55:00,27.18,27.18,27.14,27.14,52200.0,18.1547,18.1547,18.128,18.128,52200.0
2010-07-30 14:00:00,27.14,27.2,27.14,27.2,56600.0,18.128,18.1681,18.128,18.1681,56600.0
2010-07-30 14:05:00,27.2,27.21,27.19,27.2,25400.0,18.1681,18.1748,18.1614,18.1681,25400.0
2010-07-30 14:10:00,27.21,27.28,27.21,27.27,112900.0,18.1748,18.2215,18.1748,18.2148,112900.0
2010-07-30 14:15:00,27.27,27.32,27.27,27.3,48600.0,18.2148,18.2482,18.2148,18.2349,48600.0
2010-07-30 14:20:00,27.3,27.33,27.29,27.3,46500.0,18.2349,18.2549,18.2282,18.2349,46500.0
2010-07-30 14:25:00,27.3,27.44,27.3,27.4,184100.0,18.2349,18.3284,18.2349,18.3017,184100.0
2010-07-30 14:30:00,27.4,27.47,27.38,27.38,145800.0,18.3017,18.3484,18.2883,18.2883,145800.0
2010-07-30 14:35:00,27.38,27.39,27.35,27.37,28100.0,18.2883,18.295,18.2683,18.2816,28100.0
2010-07-30 14:40:00,27.37,27.42,27.36,27.4,63100.0,18.2816,18.315,18.275,18.3017,63100.0
2010-07-30 14:45:00,27.4,27.4,27.33,27.34,18600.0,18.3017,18.3017,18.2549,18.2616,18600.0
2010-07-30 14:50:00,27.33,27.36,27.32,27.33,34400.0,18.2549,18.275,18.2482,18.2549,34400.0
2010-07-30 14:55:00,27.34,27.34,27.3,27.3,56000.0,18.2616,18.2616,18.2349,18.2349,56000.0
2010-07-30 15:00:00,27.3,27.36,27.3,27.34,115600.0,18.2349,18.275,18.2349,18.2616,115600.0
2010-07-30 15:05:00,27.35,27.35,27.32,27.33,43900.0,18.2683,18.2683,18.2482,18.2549,43900.0
2010-07-30 15:10:00,27.33,27.37,27.32,27.36,79200.0,18.2549,18.2816,18.2482,18.275,79200.0
2010-07-30 15:15:00,27.37,27.43,27.36,27.42,104300.0,18.2816,18.3217,18.275,18.315,104300.0
2010-07-30 15:20:00,27.43,27.52,27.42,27.51,149200.0,18.3217,18.3818,18.315,18.3751,149200.0
2010-07-30 15:25:00,27.51,27.53,27.46,27.47,61200.0,18.3751,18.3885,18.3417,18.3484,61200.0
2010-07-30 15:30:00,27.47,27.49,27.44,27.44,80300.0,18.3484,18.3618,18.3284,18.3284,80300.0
2010-07-30 15:35:00,27.44,27.45,27.4,27.4,79400.0,18.3284,18.3351,18.3017,18.3017,79400.0
2010-07-30 15:40:00,27.41,27.47,27.4,27.47,164300.0,18.3083,18.3484,18.3017,18.3484,164300.0
2010-07-30 15:45:00,27.47,27.47,27.4,27.41,149600.0,18.3484,18.3484,18.3017,18.3083,149600.0
2010-07-30 15:50:00,27.41,27.41,27.37,27.39,185700.0,18.3083,18.3083,18.2816,18.295,185700.0
2010-07-30 15:55:00,27.4,27.41,27.35,27.35,431100.0,18.3017,18.3083,18.2683,18.2683,431100.0
2010-08-02 09:30:00,27.64,27.85,27.58,27.72,134500.0,18.462,18.6022,18.4219,18.5154,134500.0
2010-08-02 09:35:00,27.72,27.83,27.71,27.83,105500.0,18.5154,18.5889,18.5087,18.5889,105500.0
2010-08-02 09:40:00,27.82,27.83,27.75,27.8,67200.0,18.5822,18.5889,18.5354,18.5688,67200.0
2010-08-02 09:45:00,27.8,27.82,27.78,27.8,42100.0,18.5688,18.5822,18.5555,18.5688,42100.0
2010-08-02 09:50:00,27.79,27.82,27.79,27.82,56800.0,18.5622,18.5822,18.5622,18.5822,56800.0
2010-08-02 09:55:00,27.82,27.85,27.8,27.8,55400.0,18.5822,18.6022,18.5688,18.5688,55400.0
2010-08-02 10:00:00,27.8,28.02,27.8,27.98,239600.0,18.5688,18.7158,18.5688,18.6891,239600.0
2010-08-02 10:05:00,27.98,27.98,27.92,27.94,112600.0,18.6891,18.6891,18.649,18.6624,112600.0
2010-08-02 10:10:00,27.93,28.04,27.93,28.04,76100.0,18.6557,18.7292,18.6557,18.7292,76100.0
2010-08-02 10:15:00,28.03,28.07,28.02,28.07,62300.0,18.7225,18.7492,18.7158,18.7492,62300.0
2010-08-02 10:20:00,28.07,28.09,28.02,28.02,75800.0,18.7492,18.7625,18.7158,18.7158,75800.0
2010-08-02 10:25:00,28.02,28.05,28.0,28.05,49500.0,18.7158,18.7358,18.7024,18.7358,49500.0
2010-08-02 10:30:00,28.05,28.05,27.99,28.0,75600.0,18.7358,18.7358,18.6958,18.7024,75600.0
2010-08-02 10:35:00,28.0,28.08,27.99,28.06,84200.0,18.7024,18.7559,18.6958,18.7425,84200.0
2010-08-02 10:40:00,28.06,28.13,28.04,28.13,67100.0,18.7425,18.7893,18.7292,18.7893,67100.0
2010-08-02 10:45:00,28.13,28.22,28.13,28.22,254400.0,18.7893,18.8494,18.7893,18.8494,254400.0
2010-08-02 10:50:00,28.22,28.33,28.2,28.32,206600.0,18.8494,18.9229,18.836,18.9162,206600.0
2010-08-02 10:55:00,28.32,28.34,28.21,28.21,143700.0,18.9162,18.9295,18.8427,18.8427,143700.0
2010-08-02 11:00:00,28.22,28.22,28.12,28.14,87200.0,18.8494,18.8494,18.7826,18.7959,87200.0
2010-08-02 11:05:00,28.14,28.14,28.03,28.11,113900.0,18.7959,18.7959,18.7225,18.7759,113900.0
2010-08-02 11:10:00,28.1,28.11,28.05,28.05,140700.0,18.7692,18.7759,18.7358,18.7358,140700.0
2010-08-02 11:15:00,28.05,28.16,28.05,28.16,129200.0,18.7358,18.8093,18.7358,18.8093,129200.0
2010-08-02 11:20:00,28.16,28.28,28.15,28.28,88400.0,18.8093,18.8895,18.8026,18.8895,88400.0
2010-08-02 11:25:00,28.27,28.3,28.25,28.27,112700.0,18.8828,18.9028,18.8694,18.8828,112700.0
2010-08-02 11:30:00,28.28,28.28,28.19,28.22,76000.0,18.8895,18.8895,18.8293,18.8494,76000.0
2010-08-02 11:35:00,28.23,28.23,28.18,28.22,73100.0,18.8561,18.8561,18.8227,18.8494,73100.0
2010-08-02 11:40:00,28.22,28.23,28.1,28.12,149400.0,18.8494,18.8561,18.7692,18.7826,149400.0
2010-08-02 11:45:00,28.12,28.14,28.1,28.14,31600.0,18.7826,18.7959,18.7692,18.7959,31600.0
2010-08-02 11:50:00,28.13,28.19,28.13,28.16,43100.0,18.7893,18.8293,18.7893,18.8093,43100.0
2010-08-02 11:55:00,28.15,28.21,28.15,28.19,40900.0,18.8026,18.8427,18.8026,18.8293,40900.0
2010-08-02 12:00:00,28.18,28.18,28.15,28.15,31800.0,18.8227,18.8227,18.8026,18.8026,31800.0
2010-08-02 12:05:00,28.15,28.15,28.1,28.12,30900.0,18.8026,18.8026,18.7692,18.7826,30900.0
2010-08-02 12:10:00,28.12,28.12,28.06,28.06,30300.0,18.7826,18.7826,18.7425,18.7425,30300.0
2010-08-02 12:15:00,28.06,28.08,28.05,28.07,31200.0,18.7425,18.7559,18.7358,18.7492,31200.0
2010-08-02 12:20:00,28.07,28.1,28.06,28.1,35000.0,18.7492,18.7692,18.7425,18.7692,35000.0
2010-08-02 12:25:00,28.09,28.09,28.05,28.06,34700.0,18.7625,18.7625,18.7358,18.7425,34700.0
2010-08-02 12:30:00,28.05,28.11,28.05,28.11,61700.0,18.7358,18.7759,18.7358,18.7759,61700.0
2010-08-02 12:35:00,28.11,28.17,28.1,28.16,61200.0,18.7759,18.816,18.7692,18.8093,61200.0
2010-08-02 12:40:00,28.15,28.17,28.15,28.17,23500.0,18.8026,18.816,18.8026,18.816,23500.0
2010-08-02 12:45:00,28.16,28.17,28.15,28.15,49200.0,18.8093,18.816,18.8026,18.8026,49200.0
2010-08-02 12:50:00,28.16,28.19,28.15,28.18,37200.0,18.8093,18.8293,18.8026,18.8227,37200.0
2010-08-02 12:55:00,28.19,28.24,28.19,28.23,44900.0,18.8293,18.8627,18.8293,18.8561,44900.0
2010-08-02 13:00:00,28.23,28.24,28.21,28.24,75700.0,18.8561,18.8627,18.8427,18.8627,75700.0
2010-08-02 13:05:00,28.24,28.26,28.24,28.25,84200.0,18.8627,18.8761,18.8627,18.8694,84200.0
2010-08-02 13:10:00,28.25,28.29,28.24,28.29,77200.0,18.8694,18.8961,18.8627,18.8961,77200.0
2010-08-02 13:15:00,28.28,28.29,28.2,28.21,74100.0,18.8895,18.8961,18.836,18.8427,74100.0
2010-08-02 13:20:00,28.21,28.21,28.16,28.16,20200.0,18.8427,18.8427,18.8093,18.8093,20200.0
2010-08-02 13:25:00,28.16,28.2,28.16,28.17,49000.0,18.8093,18.836,18.8093,18.816,49000.0
2010-08-02 13:30:00,28.17,28.18,28.08,28.1,90700.0,18.816,18.8227,18.7559,18.7692,90700.0
2010-08-02 13:35:00,28.1,28.13,28.08,28.13,62500.0,18.7692,18.7893,18.7559,18.7893,62500.0
2010-08-02 13:40:00,28.12,28.16,28.12,28.13,27800.0,18.7826,18.8093,18.7826,18.7893,27800.0
2010-08-02 13:45:00,28.13,28.2,28.09,28.18,74800.0,18.7893,18.836,18.7625,18.8227,74800.0
2010-08-02 13:50:00,28.18,28.18,28.12,28.13,29100.0,18.8227,18.8227,18.7826,18.7893,29100.0
2010-08-02 13:55:00,28.14,28.14,28.1,28.1,21500.0,18.7959,18.7959,18.7692,18.7692,21500.0
2010-08-02 14:00:00,28.1,28.15,28.1,28.13,54800.0,18.7692,18.8026,18.7692,18.7893,54800.0
2010-08-02 14:05:00,28.12,28.13,28.1,28.12,27000.0,18.7826,18.7893,18.7692,18.7826,27000.0
2010-08-02 14:10:00,28.13,28.18,28.12,28.17,40800.0,18.7893,18.8227,18.7826,18.816,40800.0
2010-08-02 14:15:00,28.18,28.2,28.17,28.17,30400.0,18.8227,18.836,18.816,18.816,30400.0
2010-08-02 14:20:00,28.17,28.18,28.15,28.16,72300.0,18.816,18.8227,18.8026,18.8093,72300.0
2010-08-02 14:25:00,28.16,28.16,28.13,28.13,34900.0,18.8093,18.8093,18.7893,18.7893,34900.0
2010-08-02 14:30:00,28.14,28.24,28.14,28.24,56700.0,18.7959,18.8627,18.7959,18.8627,56700.0
2010-08-02 14:35:00,28.24,28.26,28.22,28.25,30900.0,18.8627,18.8761,18.8494,18.8694,30900.0
2010-08-02 14:40:00,28.25,28.3,28.25,28.29,107500.0,18.8694,18.9028,18.8694,18.8961,107500.0
2010-08-02 14:45:00,28.29,28.32,28.24,28.3,152000.0,18.8961,18.9162,18.8627,18.9028,152000.0
2010-08-02 14:50:00,28.28,28.28,28.21,28.23,43800.0,18.8895,18.8895,18.8427,18.8561,43800.0
2010-08-02 14:55:00,28.22,28.23,28.22,28.23,20300.0,18.8494,18.8561,18.8494,18.8561,20300.0
2010-08-02 15:00:00,28.23,28.23,28.18,28.19,90800.0,18.8561,18.8561,18.8227,18.8293,90800.0
2010-08-02 15:05:00,28.19,28.35,28.18,28.33,183400.0,18.8293,18.9362,18.8227,18.9229,183400.0
2010-08-02 15:10:00,28.33,28.36,28.26,28.33,169900.0,18.9229,18.9429,18.8761,18.9229,169900.0
2010-08-02 15:15:00,28.33,28.39,28.33,28.36,198500.0,18.9229,18.9629,18.9229,18.9429,198500.0
2010-08-02 15:20:00,28.36,28.36,28.31,28.34,97800.0,18.9429,18.9429,18.9095,18.9295,97800.0
2010-08-02 15:25:00,28.34,28.35,28.31,28.31,111500.0,18.9295,18.9362,18.9095,18.9095,111500.0
2010-08-02 15:30:00,28.31,28.35,28.31,28.35,121000.0,18.9095,18.9362,18.9095,18.9362,121000.0
2010-08-02 15:35:00,28.35,28.36,28.27,28.27,73700.0,18.9362,18.9429,18.8828,18.8828,73700.0
2010-08-02 15:40:00,28.27,28.32,28.25,28.28,120300.0,18.8828,18.9162,18.8694,18.8895,120300.0
2010-08-02 15:45:00,28.28,28.34,28.27,28.32,187700.0,18.8895,18.9295,18.8828,18.9162,187700.0
2010-08-02 15:50:00,28.33,28.33,28.28,28.31,258500.0,18.9229,18.9229,18.8895,18.9095,258500.0
2010-08-02 15:55:00,28.31,28.35,28.27,28.33,399400.0,18.9095,18.9362,18.8828,18.9229,399400.0
2010-08-03 09:30:00,28.59,29.1,28.59,28.69,713600.0,19.0965,19.4372,19.0965,19.1633,713600.0
2010-08-03 09:35:00,28.7,28.96,28.7,28.9,218300.0,19.17,19.3437,19.17,19.3036,218300.0
2010-08-03 09:40:00,28.9,29.1,28.88,28.89,255100.0,19.3036,19.4372,19.2902,19.2969,255100.0
2010-08-03 09:45:00,28.89,28.9,28.6,28.64,270500.0,19.2969,19.3036,19.1032,19.1299,270500.0
2010-08-03 09:50:00,28.64,28.75,28.6,28.61,131200.0,19.1299,19.2034,19.1032,19.1099,131200.0
2010-08-03 09:55:00,28.61,28.69,28.52,28.64,162600.0,19.1099,19.1633,19.0498,19.1299,162600.0
2010-08-03 10:00:00,28.64,28.64,28.52,28.53,104500.0,19.1299,19.1299,19.0498,19.0564,104500.0
2010-08-03 10:05:00,28.52,28.74,28.46,28.74,146600.0,19.0498,19.1967,19.0097,19.1967,146600.0
2010-08-03 10:10:00,28.73,28.8,28.62,28.74,150800.0,19.19,19.2368,19.1166,19.1967,150800.0
2010-08-03 10:15:00,28.75,28.88,28.73,28.82,118900.0,19.2034,19.2902,19.19,19.2501,118900.0
2010-08-03 10:20:00,28.82,28.96,28.81,28.95,243800.0,19.2501,19.3437,19.2435,19.337,243800.0
2010-08-03 10:25:00,28.95,29.04,28.95,28.97,107200.0,19.337,19.3971,19.337,19.3503,107200.0
2010-08-03 10:30:00,28.95,28.96,28.83,28.83,95900.0,19.337,19.3437,19.2568,19.2568,95900.0
2010-08-03 10:35:00,28.83,28.85,28.75,28.76,87100.0,19.2568,19.2702,19.2034,19.2101,87100.0
2010-08-03 10:40:00,28.76,28.87,28.75,28.86,62300.0,19.2101,19.2835,19.2034,19.2769,62300.0
2010-08-03 10:45:00,28.86,28.99,28.86,28.99,60000.0,19.2769,19.3637,19.2769,19.3637,60000.0
2010-08-03 10:50:00,28.99,28.99,28.94,28.95,62800.0,19.3637,19.3637,19.3303,19.337,62800.0
2010-08-03 10:55:00,28.95,29.01,28.95,28.99,45100.0,19.337,19.3771,19.337,19.3637,45100.0
2010-08-03 11:00:00,28.99,28.99,28.92,28.97,134200.0,19.3637,19.3637,19.3169,19.3503,134200.0
2010-08-03 11:05:00,28.97,29.11,28.96,29.1,106300.0,19.3503,19.4439,19.3437,19.4372,106300.0
2010-08-03 11:10:00,29.1,29.16,29.07,29.1,106900.0,19.4372,19.4772,19.4171,19.4372,106900.0
2010-08-03 11:15:00,29.1,29.12,29.03,29.12,58600.0,19.4372,19.4505,19.3904,19.4505,58600.0
2010-08-03 11:20:00,29.13,29.17,29.11,29.15,184400.0,19.4572,19.4839,19.4439,19.4706,184400.0
2010-08-03 11:25:00,29.14,29.14,28.99,29.0,58100.0,19.4639,19.4639,19.3637,19.3704,58100.0
2010-08-03 11:30:00,28.99,29.08,28.98,29.07,73500.0,19.3637,19.4238,19.357,19.4171,73500.0
2010-08-03 11:35:00,29.06,29.1,29.06,29.08,45700.0,19.4105,19.4372,19.4105,19.4238,45700.0
2010-08-03 11:40:00,29.08,29.12,29.04,29.04,63100.0,19.4238,19.4505,19.3971,19.3971,63100.0
2010-08-03 11:45:00,29.04,29.06,29.0,29.02,40600.0,19.3971,19.4105,19.3704,19.3837,40600.0
2010-08-03 11:50:00,29.02,29.02,29.0,29.02,37400.0,19.3837,19.3837,19.3704,19.3837,37400.0
2010-08-03 11:55:00,29.01,29.02,28.91,28.94,89400.0,19.3771,19.3837,19.3103,19.3303,89400.0
2010-08-03 12:00:00,28.94,28.95,28.85,28.95,72100.0,19.3303,19.337,19.2702,19.337,72100.0
2010-08-03 12:05:00,28.95,28.96,28.78,28.9,168500.0,19.337,19.3437,19.2234,19.3036,168500.0
2010-08-03 12:10:00,28.89,28.93,28.88,28.9,44100.0,19.2969,19.3236,19.2902,19.3036,44100.0
2010-08-03 12:15:00,28.9,28.92,28.86,28.88,28300.0,19.3036,19.3169,19.2769,19.2902,28300.0
2010-08-03 12:20:00,28.87,28.88,28.84,28.84,11900.0,19.2835,19.2902,19.2635,19.2635,11900.0
2010-08-03 12:25:00,28.84,28.84,28.76,28.76,40000.0,19.2635,19.2635,19.2101,19.2101,40000.0
2010-08-03 12:30:00,28.77,28.77,28.73,28.74,55300.0,19.2168,19.2168,19.19,19.1967,55300.0
2010-08-03 12:35:00,28.74,28.74,28.66,28.67,47500.0,19.1967,19.1967,19.1433,19.15,47500.0
2010-08-03 12:40:00,28.67,28.68,28.66,28.67,17000.0,19.15,19.1566,19.1433,19.15,17000.0
2010-08-03 12:45:00,28.68,28.68,28.66,28.66,16700.0,19.1566,19.1566,19.1433,19.1433,16700.0
2010-08-03 12:50:00,28.67,28.67,28.62,28.66,21800.0,19.15,19.15,19.1166,19.1433,21800.0
2010-08-03 12:55:00,28.65,28.66,28.62,28.63,19100.0,19.1366,19.1433,19.1166,19.1232,19100.0
2010-08-03 13:00:00,28.64,28.66,28.61,28.62,18100.0,19.1299,19.1433,19.1099,19.1166,18100.0
2010-08-03 13:05:00,28.61,28.65,28.58,28.65,38200.0,19.1099,19.1366,19.0898,19.1366,38200.0
2010-08-03 13:10:00,28.66,28.74,28.65,28.68,48900.0,19.1433,19.1967,19.1366,19.1566,48900.0
2010-08-03 13:15:00,28.68,28.69,28.66,28.67,10600.0,19.1566,19.1633,19.1433,19.15,10600.0
2010-08-03 13:20:00,28.67,28.67,28.64,28.64,21300.0,19.15,19.15,19.1299,19.1299,21300.0
2010-08-03 13:25:00,28.65,28.73,28.64,28.73,68000.0,19.1366,19.19,19.1299,19.19,68000.0
2010-08-03 13:30:00,28.73,28.73,28.64,28.64,54400.0,19.19,19.19,19.1299,19.1299,54400.0
2010-08-03 13:35:00,28.64,28.64,28.59,28.59,37200.0,19.1299,19.1299,19.0965,19.0965,37200.0
2010-08-03 13:40:00,28.59,28.62,28.58,28.62,26000.0,19.0965,19.1166,19.0898,19.1166,26000.0
2010-08-03 13:45:00,28.62,28.63,28.59,28.59,31100.0,19.1166,19.1232,19.0965,19.0965,31100.0
2010-08-03 13:50:00,28.59,28.62,28.57,28.62,30500.0,19.0965,19.1166,19.0832,19.1166,30500.0
2010-08-03 13:55:00,28.62,28.64,28.61,28.62,20400.0,19.1166,19.1299,19.1099,19.1166,20400.0
2010-08-03 14:00:00,28.61,28.62,28.56,28.56,43700.0,19.1099,19.1166,19.0765,19.0765,43700.0
2010-08-03 14:05:00,28.57,28.63,28.56,28.61,44000.0,19.0832,19.1232,19.0765,19.1099,44000.0
2010-08-03 14:10:00,28.6,28.61,28.58,28.59,34200.0,19.1032,19.1099,19.0898,19.0965,34200.0
2010-08-03 14:15:00,28.59,28.6,28.59,28.6,10000.0,19.0965,19.1032,19.0965,19.1032,10000.0
2010-08-03 14:20:00,28.6,28.65,28.59,28.62,111600.0,19.1032,19.1366,19.0965,19.1166,111600.0
2010-08-03 14:25:00,28.61,28.63,28.61,28.63,26300.0,19.1099,19.1232,19.1099,19.1232,26300.0
2010-08-03 14:30:00,28.64,28.64,28.63,28.63,18700.0,19.1299,19.1299,19.1232,19.1232,18700.0
2010-08-03 14:35:00,28.64,28.64,28.57,28.6,65400.0,19.1299,19.1299,19.0832,19.1032,65400.0
2010-08-03 14:40:00,28.59,28.6,28.53,28.53,43700.0,19.0965,19.1032,19.0564,19.0564,43700.0
2010-08-03 14:45:00,28.53,28.54,28.51,28.51,38200.0,19.0564,19.0631,19.0431,19.0431,38200.0
2010-08-03 14:50:00,28.52,28.52,28.48,28.51,53700.0,19.0498,19.0498,19.023,19.0431,53700.0
2010-08-03 14:55:00,28.51,28.52,28.51,28.51,26900.0,19.0431,19.0498,19.0431,19.0431,26900.0
2010-08-03 15:00:00,28.52,28.52,28.48,28.48,122800.0,19.0498,19.0498,19.023,19.023,122800.0
2010-08-03 15:05:00,28.48,28.49,28.46,28.48,71600.0,19.023,19.0297,19.0097,19.023,71600.0
2010-08-03 15:10:00,28.49,28.5,28.48,28.5,62900.0,19.0297,19.0364,19.023,19.0364,62900.0
2010-08-03 15:15:00,28.49,28.52,28.49,28.49,120400.0,19.0297,19.0498,19.0297,19.0297,120400.0
2010-08-03 15:20:00,28.49,28.49,28.45,28.47,61900.0,19.0297,19.0297,19.003,19.0164,61900.0
2010-08-03 15:25:00,28.47,28.47,28.43,28.45,59900.0,19.0164,19.0164,18.9897,19.003,59900.0
2010-08-03 15:30:00,28.45,28.45,28.44,28.44,51500.0,19.003,19.003,18.9963,18.9963,51500.0
2010-08-03 15:35:00,28.44,28.45,28.41,28.42,122800.0,18.9963,19.003,18.9763,18.983,122800.0
2010-08-03 15:40:00,28.43,28.46,28.41,28.44,92900.0,18.9897,19.0097,18.9763,18.9963,92900.0
2010-08-03 15:45:00,28.44,28.49,28.41,28.42,129000.0,18.9963,19.0297,18.9763,18.983,129000.0
2010-08-03 15:50:00,28.42,28.46,28.41,28.42,182100.0,18.983,19.0097,18.9763,18.983,182100.0
2010-08-03 15:55:00,28.42,28.48,28.41,28.48,245800.0,18.983,19.023,18.9763,19.023,245800.0
2010-08-04 09:30:00,28.51,28.64,28.49,28.51,107700.0,19.0431,19.1299,19.0297,19.0431,107700.0
2010-08-04 09:35:00,28.52,28.52,28.37,28.46,77100.0,19.0498,19.0498,18.9496,19.0097,77100.0
2010-08-04 09:40:00,28.46,28.53,28.39,28.51,86900.0,19.0097,19.0564,18.9629,19.0431,86900.0
2010-08-04 09:45:00,28.51,28.61,28.48,28.61,92400.0,19.0431,19.1099,19.023,19.1099,92400.0
2010-08-04 09:50:00,28.61,28.71,28.61,28.71,126300.0,19.1099,19.1767,19.1099,19.1767,126300.0
2010-08-04 09:55:00,28.72,28.74,28.65,28.7,79900.0,19.1834,19.1967,19.1366,19.17,79900.0
2010-08-04 10:00:00,28.7,28.75,28.66,28.71,127500.0,19.17,19.2034,19.1433,19.1767,127500.0
2010-08-04 10:05:00,28.71,28.71,28.58,28.58,67300.0,19.1767,19.1767,19.0898,19.0898,67300.0
2010-08-04 10:10:00,28.58,28.63,28.57,28.6,56400.0,19.0898,19.1232,19.0832,19.1032,56400.0
2010-08-04 10:15:00,28.61,28.61,28.53,28.54,69800.0,19.1099,19.1099,19.0564,19.0631,69800.0
2010-08-04 10:20:00,28.53,28.54,28.5,28.51,79200.0,19.0564,19.0631,19.0364,19.0431,79200.0
2010-08-04 10:25:00,28.51,28.51,28.45,28.45,49000.0,19.0431,19.0431,19.003,19.003,49000.0
2010-08-04 10:30:00,28.45,28.46,28.38,28.39,71300.0,19.003,19.0097,18.9563,18.9629,71300.0
2010-08-04 10:35:00,28.39,28.39,28.3,28.31,93300.0,18.9629,18.9629,18.9028,18.9095,93300.0
2010-08-04 10:40:00,28.3,28.33,28.26,28.33,60900.0,18.9028,18.9229,18.8761,18.9229,60900.0
2010-08-04 10:45:00,28.33,28.47,28.33,28.35,61100.0,18.9229,19.0164,18.9229,18.9362,61100.0
2010-08-04 10:50:00,28.35,28.42,28.35,28.35,20400.0,18.9362,18.983,18.9362,18.9362,20400.0
2010-08-04 10:55:00,28.35,28.36,28.34,28.35,26500.0,18.9362,18.9429,18.9295,18.9362,26500.0
2010-08-04 11:00:00,28.35,28.38,28.33,28.36,34400.0,18.9362,18.9563,18.9229,18.9429,34400.0
2010-08-04 11:05:00,28.36,28.43,28.36,28.41,15700.0,18.9429,18.9897,18.9429,18.9763,15700.0
2010-08-04 11:10:00,28.4,28.47,28.4,28.47,20100.0,18.9696,19.0164,18.9696,19.0164,20100.0
2010-08-04 11:15:00,28.47,28.48,28.43,28.47,29900.0,19.0164,19.023,18.9897,19.0164,29900.0
2010-08-04 11:20:00,28.46,28.47,28.43,28.47,31200.0,19.0097,19.0164,18.9897,19.0164,31200.0
2010-08-04 11:25:00,28.46,28.5,28.46,28.49,58600.0,19.0097,19.0364,19.0097,19.0297,58600.0
2010-08-04 11:30:00,28.48,28.51,28.45,28.51,95500.0,19.023,19.0431,19.003,19.0431,95500.0
2010-08-04 11:35:00,28.51,28.52,28.49,28.51,25100.0,19.0431,19.0498,19.0297,19.0431,25100.0
2010-08-04 11:40:00,28.51,28.58,28.49,28.57,60200.0,19.0431,19.0898,19.0297,19.0832,60200.0
2010-08-04 11:45:00,28.57,28.62,28.57,28.62,31800.0,19.0832,19.1166,19.0832,19.1166,31800.0
2010-08-04 11:50:00,28.61,28.67,28.61,28.63,48800.0,19.1099,19.15,19.1099,19.1232,48800.0
2010-08-04 11:55:00,28.62,28.63,28.56,28.58,24300.0,19.1166,19.1232,19.0765,19.0898,24300.0
2010-08-04 12:00:00,28.57,28.58,28.54,28.56,35600.0,19.0832,19.0898,19.0631,19.0765,35600.0
2010-08-04 12:05:00,28.57,28.62,28.56,28.62,13400.0,19.0832,19.1166,19.0765,19.1166,13400.0
2010-08-04 12:10:00,28.61,28.63,28.56,28.56,46500.0,19.1099,19.1232,19.0765,19.0765,46500.0
2010-08-04 12:15:00,28.56,28.6,28.55,28.56,79700.0,19.0765,19.1032,19.0698,19.0765,79700.0
2010-08-04 12:20:00,28.56,28.6,28.55,28.6,25000.0,19.0765,19.1032,19.0698,19.1032,25000.0
2010-08-04 12:25:00,28.59,28.61,28.59,28.6,33600.0,19.0965,19.1099,19.0965,19.1032,33600.0
2010-08-04 12:30:00,28.59,28.6,28.57,28.57,34100.0,19.0965,19.1032,19.0832,19.0832,34100.0
2010-08-04 12:35:00,28.57,28.58,28.52,28.53,39100.0,19.0832,19.0898,19.0498,19.0564,39100.0
2010-08-04 12:40:00,28.52,28.56,28.52,28.56,32400.0,19.0498,19.0765,19.0498,19.0765,32400.0
2010-08-04 12:45:00,28.56,28.62,28.56,28.61,26800.0,19.0765,19.1166,19.0765,19.1099,26800.0
2010-08-04 12:50:00,28.61,28.62,28.59,28.59,31100.0,19.1099,19.1166,19.0965,19.0965,31100.0
2010-08-04 12:55:00,28.59,28.59,28.57,28.59,21100.0,19.0965,19.0965,19.0832,19.0965,21100.0
2010-08-04 13:00:00,28.59,28.64,28.59,28.64,17900.0,19.0965,19.1299,19.0965,19.1299,17900.0
2010-08-04 13:05:00,28.64,28.64,28.57,28.58,47800.0,19.1299,19.1299,19.0832,19.0898,47800.0
2010-08-04 13:10:00,28.57,28.58,28.53,28.56,29100.0,19.0832,19.0898,19.0564,19.0765,29100.0
2010-08-04 13:15:00,28.56,28.58,28.56,28.57,14600.0,19.0765,19.0898,19.0765,19.0832,14600.0
2010-08-04 13:20:00,28.58,28.6,28.57,28.59,28300.0,19.0898,19.1032,19.0832,19.0965,28300.0
2010-08-04 13:25:00,28.59,28.59,28.57,28.57,15600.0,19.0965,19.0965,19.0832,19.0832,15600.0
2010-08-04 13:30:00,28.57,28.58,28.55,28.55,36100.0,19.0832,19.0898,19.0698,19.0698,36100.0
2010-08-04 13:35:00,28.55,28.56,28.53,28.55,21100.0,19.0698,19.0765,19.0564,19.0698,21100.0
2010-08-04 13:40:00,28.55,28.56,28.49,28.56,83800.0,19.0698,19.0765,19.0297,19.0765,83800.0
2010-08-04 13:45:00,28.57,28.61,28.57,28.6,11100.0,19.0832,19.1099,19.0832,19.1032,11100.0
2010-08-04 13:50:00,28.61,28.62,28.58,28.59,21300.0,19.1099,19.1166,19.0898,19.0965,21300.0
2010-08-04 13:55:00,28.58,28.58,28.55,28.57,30000.0,19.0898,19.0898,19.0698,19.0832,30000.0
2010-08-04 14:00:00,28.57,28.65,28.57,28.63,29100.0,19.0832,19.1366,19.0832,19.1232,29100.0
2010-08-04 14:05:00,28.62,28.62,28.6,28.6,10600.0,19.1166,19.1166,19.1032,19.1032,10600.0
2010-08-04 14:10:00,28.61,28.62,28.61,28.62,30300.0,19.1099,19.1166,19.1099,19.1166,30300.0
2010-08-04 14:15:00,28.61,28.63,28.61,28.62,20200.0,19.1099,19.1232,19.1099,19.1166,20200.0
2010-08-04 14:20:00,28.62,28.63,28.58,28.58,59100.0,19.1166,19.1232,19.0898,19.0898,59100.0
2010-08-04 14:25:00,28.58,28.59,28.52,28.53,69000.0,19.0898,19.0965,19.0498,19.0564,69000.0
2010-08-04 14:30:00,28.53,28.56,28.53,28.53,59900.0,19.0564,19.0765,19.0564,19.0564,59900.0
2010-08-04 14:35:00,28.54,28.54,28.49,28.5,47800.0,19.0631,19.0631,19.0297,19.0364,47800.0
2010-08-04 14:40:00,28.5,28.56,28.49,28.56,67100.0,19.0364,19.0765,19.0297,19.0765,67100.0
2010-08-04 14:45:00,28.57,28.59,28.56,28.58,28900.0,19.0832,19.0965,19.0765,19.0898,28900.0
2010-08-04 14:50:00,28.59,28.6,28.58,28.6,43900.0,19.0965,19.1032,19.0898,19.1032,43900.0
2010-08-04 14:55:00,28.6,28.61,28.59,28.59,20600.0,19.1032,19.1099,19.0965,19.0965,20600.0
2010-08-04 15:00:00,28.59,28.59,28.56,28.57,35300.0,19.0965,19.0965,19.0765,19.0832,35300.0
2010-08-04 15:05:00,28.57,28.58,28.53,28.55,47200.0,19.0832,19.0898,19.0564,19.0698,47200.0
2010-08-04 15:10:00,28.54,28.57,28.54,28.56,49700.0,19.0631,19.0832,19.0631,19.0765,49700.0
2010-08-04 15:15:00,28.56,28.61,28.55,28.6,90500.0,19.0765,19.1099,19.0698,19.1032,90500.0
2010-08-04 15:20:00,28.6,28.62,28.58,28.59,75000.0,19.1032,19.1166,19.0898,19.0965,75000.0
2010-08-04 15:25:00,28.58,28.61,28.57,28.57,65200.0,19.0898,19.1099,19.0832,19.0832,65200.0
2010-08-04 15:30:00,28.58,28.6,28.57,28.58,72800.0,19.0898,19.1032,19.0832,19.0898,72800.0
2010-08-04 15:35:00,28.58,28.59,28.55,28.59,108800.0,19.0898,19.0965,19.0698,19.0965,108800.0
2010-08-04 15:40:00,28.59,28.59,28.57,28.59,79400.0,19.0965,19.0965,19.0832,19.0965,79400.0
2010-08-04 15:45:00,28.6,28.61,28.58,28.6,93800.0,19.1032,19.1099,19.0898,19.1032,93800.0
2010-08-04 15:50:00,28.61,28.61,28.55,28.55,162100.0,19.1099,19.1099,19.0698,19.0698,162100.0
2010-08-04 15:55:00,28.55,28.61,28.55,28.6,280600.0,19.0698,19.1099,19.0698,19.1032,280600.0
2010-08-05 09:30:00,28.76,29.43,28.76,29.36,541400.0,19.2101,19.6576,19.2101,19.6108,541400.0
2010-08-05 09:35:00,29.35,29.5,29.26,29.37,265100.0,19.6042,19.7044,19.544,19.6175,265100.0
2010-08-05 09:40:00,29.39,29.46,29.29,29.38,300300.0,19.6309,19.6776,19.5641,19.6242,300300.0
2010-08-05 09:45:00,29.39,29.53,29.38,29.48,287400.0,19.6309,19.7244,19.6242,19.691,287400.0
2010-08-05 09:50:00,29.48,29.58,29.47,29.54,167800.0,19.691,19.7578,19.6843,19.7311,167800.0
2010-08-05 09:55:00,29.54,29.72,29.54,29.61,330700.0,19.7311,19.8513,19.7311,19.7778,330700.0
2010-08-05 10:00:00,29.61,29.74,29.61,29.71,285900.0,19.7778,19.8647,19.7778,19.8446,285900.0
2010-08-05 10:05:00,29.71,29.74,29.68,29.73,208300.0,19.8446,19.8647,19.8246,19.858,208300.0
2010-08-05 10:10:00,29.73,29.78,29.71,29.75,208000.0,19.858,19.8914,19.8446,19.8713,208000.0
2010-08-05 10:15:00,29.75,29.79,29.73,29.78,177100.0,19.8713,19.8981,19.858,19.8914,177100.0
2010-08-05 10:20:00,29.78,29.97,29.77,29.97,416000.0,19.8914,20.0183,19.8847,20.0183,416000.0
2010-08-05 10:25:00,29.96,29.97,29.86,29.92,190400.0,20.0116,20.0183,19.9448,19.9849,190400.0
2010-08-05 10:30:00,29.92,29.96,29.87,29.89,293900.0,19.9849,20.0116,19.9515,19.9648,293900.0
2010-08-05 10:35:00,29.88,29.92,29.87,29.92,90100.0,19.9582,19.9849,19.9515,19.9849,90100.0
2010-08-05 10:40:00,29.92,29.92,29.82,29.89,203100.0,19.9849,19.9849,19.9181,19.9648,203100.0
2010-08-05 10:45:00,29.88,29.95,29.88,29.94,167500.0,19.9582,20.0049,19.9582,19.9982,167500.0
2010-08-05 10:50:00,29.95,29.95,29.94,29.95,145000.0,20.0049,20.0049,19.9982,20.0049,145000.0
2010-08-05 10:55:00,29.95,29.95,29.9,29.91,143000.0,20.0049,20.0049,19.9715,19.9782,143000.0
2010-08-05 11:00:00,29.91,30.0,29.89,29.95,253700.0,19.9782,20.0383,19.9648,20.0049,253700.0
2010-08-05 11:05:00,29.94,29.95,29.89,29.92,261200.0,19.9982,20.0049,19.9648,19.9849,261200.0
2010-08-05 11:10:00,29.92,29.95,29.89,29.94,219800.0,19.9849,20.0049,19.9648,19.9982,219800.0
2010-08-05 11:15:00,29.93,30.08,29.93,29.98,422200.0,19.9916,20.0918,19.9916,20.025,422200.0
2010-08-05 11:20:00,29.97,30.03,29.94,30.0,171300.0,20.0183,20.0584,19.9982,20.0383,171300.0
2010-08-05 11:25:00,30.0,30.11,30.0,30.09,224300.0,20.0383,20.1118,20.0383,20.0984,224300.0
2010-08-05 11:30:00,30.09,30.1,30.01,30.02,117900.0,20.0984,20.1051,20.045,20.0517,117900.0
2010-08-05 11:35:00,30.02,30.1,30.01,30.03,122200.0,20.0517,20.1051,20.045,20.0584,122200.0
2010-08-05 11:40:00,30.04,30.13,30.02,30.12,102700.0,20.065,20.1252,20.0517,20.1185,102700.0
2010-08-05 11:45:00,30.13,30.17,30.07,30.12,174300.0,20.1252,20.1519,20.0851,20.1185,174300.0
2010-08-05 11:50:00,30.11,30.14,30.1,30.13,99400.0,20.1118,20.1318,20.1051,20.1252,99400.0
2010-08-05 11:55:00,30.12,30.13,30.08,30.09,109900.0,20.1185,20.1252,20.0918,20.0984,109900.0
2010-08-05 12:00:00,30.08,30.17,30.08,30.17,253800.0,20.0918,20.1519,20.0918,20.1519,253800.0
2010-08-05 12:05:00,30.16,30.25,30.16,30.21,222400.0,20.1452,20.2053,20.1452,20.1786,222400.0
2010-08-05 12:10:00,30.2,30.23,30.2,30.22,69600.0,20.1719,20.1919,20.1719,20.1853,69600.0
2010-08-05 12:15:00,30.22,30.23,30.19,30.19,74300.0,20.1853,20.1919,20.1652,20.1652,74300.0
2010-08-05 12:20:00,30.19,30.22,30.18,30.2,93500.0,20.1652,20.1853,20.1586,20.1719,93500.0
2010-08-05 12:25:00,30.21,30.21,30.2,30.2,35000.0,20.1786,20.1786,20.1719,20.1719,35000.0
2010-08-05 12:30:00,30.21,30.24,30.2,30.23,261100.0,20.1786,20.1986,20.1719,20.1919,261100.0
2010-08-05 12:35:00,30.23,30.24,30.2,30.22,165000.0,20.1919,20.1986,20.1719,20.1853,165000.0
2010-08-05 12:40:00,30.21,30.22,30.18,30.18,217400.0,20.1786,20.1853,20.1586,20.1586,217400.0
2010-08-05 12:45:00,30.18,30.22,30.17,30.2,265700.0,20.1586,20.1853,20.1519,20.1719,265700.0
2010-08-05 12:50:00,30.21,30.21,30.15,30.18,225900.0,20.1786,20.1786,20.1385,20.1586,225900.0
2010-08-05 12:55:00,30.18,30.19,30.16,30.16,155500.0,20.1586,20.1652,20.1452,20.1452,155500.0
2010-08-05 13:00:00,30.16,30.17,30.15,30.16,222400.0,20.1452,20.1519,20.1385,20.1452,222400.0
2010-08-05 13:05:00,30.16,30.22,30.15,30.19,389600.0,20.1452,20.1853,20.1385,20.1652,389600.0
2010-08-05 13:10:00,30.19,30.22,30.13,30.14,230600.0,20.1652,20.1853,20.1252,20.1318,230600.0
2010-08-05 13:15:00,30.14,30.16,30.13,30.15,82800.0,20.1318,20.1452,20.1252,20.1385,82800.0
2010-08-05 13:20:00,30.14,30.21,30.14,30.16,178500.0,20.1318,20.1786,20.1318,20.1452,178500.0
2010-08-05 13:25:00,30.16,30.17,30.15,30.16,96700.0,20.1452,20.1519,20.1385,20.1452,96700.0
2010-08-05 13:30:00,30.16,30.19,30.13,30.15,206400.0,20.1452,20.1652,20.1252,20.1385,206400.0
2010-08-05 13:35:00,30.15,30.18,30.14,30.18,92300.0,20.1385,20.1586,20.1318,20.1586,92300.0
2010-08-05 13:40:00,30.18,30.25,30.16,30.22,130600.0,20.1586,20.2053,20.1452,20.1853,130600.0
2010-08-05 13:45:00,30.22,30.34,30.22,30.29,446800.0,20.1853,20.2654,20.1853,20.232,446800.0
2010-08-05 13:50:00,30.29,30.38,30.28,30.36,212900.0,20.232,20.2921,20.2253,20.2788,212900.0
2010-08-05 13:55:00,30.35,30.4,30.35,30.37,98200.0,20.2721,20.3055,20.2721,20.2855,98200.0
2010-08-05 14:00:00,30.37,30.39,30.32,30.33,135400.0,20.2855,20.2988,20.2521,20.2587,135400.0
2010-08-05 14:05:00,30.32,30.34,30.31,30.32,78700.0,20.2521,20.2654,20.2454,20.2521,78700.0
2010-08-05 14:10:00,30.32,30.33,30.3,30.33,108900.0,20.2521,20.2587,20.2387,20.2587,108900.0
2010-08-05 14:15:00,30.33,30.35,30.28,30.29,104400.0,20.2587,20.2721,20.2253,20.232,104400.0
2010-08-05 14:20:00,30.29,30.3,30.26,30.26,93600.0,20.232,20.2387,20.212,20.212,93600.0
2010-08-05 14:25:00,30.26,30.28,30.23,30.26,112300.0,20.212,20.2253,20.1919,20.212,112300.0
2010-08-05 14:30:00,30.25,30.31,30.25,30.3,113600.0,20.2053,20.2454,20.2053,20.2387,113600.0
2010-08-05 14:35:00,30.31,30.32,30.22,30.27,204000.0,20.2454,20.2521,20.1853,20.2187,204000.0
2010-08-05 14:40:00,30.28,30.33,30.27,30.29,62400.0,20.2253,20.2587,20.2187,20.232,62400.0
2010-08-05 14:45:00,30.29,30.36,30.29,30.34,95500.0,20.232,20.2788,20.232,20.2654,95500.0
2010-08-05 14:50:00,30.34,30.36,30.32,30.33,98100.0,20.2654,20.2788,20.2521,20.2587,98100.0
2010-08-05 14:55:00,30.33,30.34,30.28,30.34,107300.0,20.2587,20.2654,20.2253,20.2654,107300.0
2010-08-05 15:00:00,30.33,30.37,30.31,30.36,89300.0,20.2587,20.2855,20.2454,20.2788,89300.0
2010-08-05 15:05:00,30.37,30.37,30.29,30.3,123000.0,20.2855,20.2855,20.232,20.2387,123000.0
2010-08-05 15:10:00,30.29,30.32,30.26,30.29,316000.0,20.232,20.2521,20.212,20.232,316000.0
2010-08-05 15:15:00,30.3,30.3,30.24,30.24,78500.0,20.2387,20.2387,20.1986,20.1986,78500.0
2010-08-05 15:20:00,30.24,30.3,30.24,30.3,122800.0,20.1986,20.2387,20.1986,20.2387,122800.0
2010-08-05 15:25:00,30.29,30.3,30.28,30.29,137900.0,20.232,20.2387,20.2253,20.232,137900.0
2010-08-05 15:30:00,30.3,30.31,30.27,30.28,195700.0,20.2387,20.2454,20.2187,20.2253,195700.0
2010-08-05 15:35:00,30.29,30.29,30.26,30.26,181800.0,20.232,20.232,20.212,20.212,181800.0
2010-08-05 15:40:00,30.26,30.3,30.25,30.29,173300.0,20.212,20.2387,20.2053,20.232,173300.0
2010-08-05 15:45:00,30.28,30.28,30.23,30.24,263200.0,20.2253,20.2253,20.1919,20.1986,263200.0
2010-08-05 15:50:00,30.24,30.24,30.15,30.18,721600.0,20.1986,20.1986,20.1385,20.1586,721600.0
2010-08-05 15:55:00,30.18,30.28,30.17,30.27,1128800.0,20.1586,20.2253,20.1519,20.2187,1128800.0
2010-08-06 09:30:00,30.42,30.8,30.3,30.79,552600.0,20.3189,20.5727,20.2387,20.566,552600.0
2010-08-06 09:35:00,30.78,30.9,30.67,30.85,439500.0,20.5593,20.6395,20.4858,20.6061,439500.0
2010-08-06 09:40:00,30.86,30.98,30.83,30.94,317200.0,20.6128,20.6929,20.5927,20.6662,317200.0
2010-08-06 09:45:00,30.97,30.98,30.75,30.79,327700.0,20.6862,20.6929,20.5393,20.566,327700.0
2010-08-06 09:50:00,30.78,30.78,30.71,30.78,176900.0,20.5593,20.5593,20.5126,20.5593,176900.0
2010-08-06 09:55:00,30.77,30.82,30.72,30.73,238200.0,20.5526,20.586,20.5192,20.5259,238200.0
2010-08-06 10:00:00,30.73,30.76,30.62,30.64,273200.0,20.5259,20.546,20.4524,20.4658,273200.0
2010-08-06 10:05:00,30.65,30.67,30.61,30.67,188900.0,20.4725,20.4858,20.4458,20.4858,188900.0
2010-08-06 10:10:00,30.66,30.68,30.63,30.65,171100.0,20.4792,20.4925,20.4591,20.4725,171100.0
2010-08-06 10:15:00,30.66,30.72,30.65,30.69,119900.0,20.4792,20.5192,20.4725,20.4992,119900.0
2010-08-06 10:20:00,30.69,30.7,30.61,30.61,188200.0,20.4992,20.5059,20.4458,20.4458,188200.0
2010-08-06 10:25:00,30.61,30.64,30.55,30.64,121400.0,20.4458,20.4658,20.4057,20.4658,121400.0
2010-08-06 10:30:00,30.64,30.66,30.59,30.59,189500.0,20.4658,20.4792,20.4324,20.4324,189500.0
2010-08-06 10:35:00,30.59,30.6,30.48,30.5,304400.0,20.4324,20.4391,20.3589,20.3723,304400.0
2010-08-06 10:40:00,30.5,30.51,30.28,30.36,400600.0,20.3723,20.379,20.2253,20.2788,400600.0
2010-08-06 10:45:00,30.36,30.37,30.21,30.24,244200.0,20.2788,20.2855,20.1786,20.1986,244200.0
2010-08-06 10:50:00,30.23,30.28,30.15,30.26,329300.0,20.1919,20.2253,20.1385,20.212,329300.0
2010-08-06 10:55:00,30.27,30.3,30.12,30.25,210800.0,20.2187,20.2387,20.1185,20.2053,210800.0
2010-08-06 11:00:00,30.26,30.35,30.24,30.3,293100.0,20.212,20.2721,20.1986,20.2387,293100.0
2010-08-06 11:05:00,30.31,30.32,30.27,30.28,126300.0,20.2454,20.2521,20.2187,20.2253,126300.0
2010-08-06 11:10:00,30.28,30.29,30.22,30.25,89700.0,20.2253,20.232,20.1853,20.2053,89700.0
2010-08-06 11:15:00,30.26,30.4,30.26,30.36,108500.0,20.212,20.3055,20.212,20.2788,108500.0
2010-08-06 11:20:00,30.37,30.38,30.34,30.37,42500.0,20.2855,20.2921,20.2654,20.2855,42500.0
2010-08-06 11:25:00,30.37,30.38,30.35,30.37,71700.0,20.2855,20.2921,20.2721,20.2855,71700.0
2010-08-06 11:30:00,30.37,30.4,30.27,30.28,96400.0,20.2855,20.3055,20.2187,20.2253,96400.0
2010-08-06 11:35:00,30.27,30.35,30.27,30.31,67400.0,20.2187,20.2721,20.2187,20.2454,67400.0
2010-08-06 11:40:00,30.32,30.32,30.27,30.28,51900.0,20.2521,20.2521,20.2187,20.2253,51900.0
2010-08-06 11:45:00,30.28,30.29,30.21,30.21,49300.0,20.2253,20.232,20.1786,20.1786,49300.0
2010-08-06 11:50:00,30.21,30.25,30.21,30.24,69500.0,20.1786,20.2053,20.1786,20.1986,69500.0
2010-08-06 11:55:00,30.26,30.26,30.16,30.2,75200.0,20.212,20.212,20.1452,20.1719,75200.0
2010-08-06 12:00:00,30.2,30.21,30.17,30.18,104600.0,20.1719,20.1786,20.1519,20.1586,104600.0
2010-08-06 12:05:00,30.18,30.19,30.13,30.15,174200.0,20.1586,20.1652,20.1252,20.1385,174200.0
2010-08-06 12:10:00,30.16,30.17,30.14,30.14,36600.0,20.1452,20.1519,20.1318,20.1318,36600.0
2010-08-06 12:15:00,30.14,30.15,30.06,30.09,82200.0,20.1318,20.1385,20.0784,20.0984,82200.0
2010-08-06 12:20:00,30.1,30.11,30.04,30.06,45600.0,20.1051,20.1118,20.065,20.0784,45600.0
2010-08-06 12:25:00,30.05,30.05,30.01,30.01,45800.0,20.0717,20.0717,20.045,20.045,45800.0
2010-08-06 12:30:00,30.01,30.07,30.01,30.05,58000.0,20.045,20.0851,20.045,20.0717,58000.0
2010-08-06 12:35:00,30.05,30.08,30.04,30.07,50700.0,20.0717,20.0918,20.065,20.0851,50700.0
2010-08-06 12:40:00,30.07,30.08,30.04,30.07,50100.0,20.0851,20.0918,20.065,20.0851,50100.0
2010-08-06 12:45:00,30.07,30.11,30.06,30.11,48900.0,20.0851,20.1118,20.0784,20.1118,48900.0
2010-08-06 12:50:00,30.12,30.2,30.12,30.18,49700.0,20.1185,20.1719,20.1185,20.1586,49700.0
2010-08-06 12:55:00,30.17,30.19,30.11,30.13,78300.0,20.1519,20.1652,20.1118,20.1252,78300.0
2010-08-06 13:00:00,30.13,30.14,30.11,30.12,42400.0,20.1252,20.1318,20.1118,20.1185,42400.0
2010-08-06 13:05:00,30.11,30.14,30.1,30.11,40400.0,20.1118,20.1318,20.1051,20.1118,40400.0
2010-08-06 13:10:00,30.12,30.13,30.07,30.08,48900.0,20.1185,20.1252,20.0851,20.0918,48900.0
2010-08-06 13:15:00,30.09,30.09,30.05,30.07,30000.0,20.0984,20.0984,20.0717,20.0851,30000.0
2010-08-06 13:20:00,30.06,30.08,30.06,30.06,41000.0,20.0784,20.0918,20.0784,20.0784,41000.0
2010-08-06 13:25:00,30.05,30.06,30.02,30.02,50700.0,20.0717,20.0784,20.0517,20.0517,50700.0
2010-08-06 13:30:00,30.03,30.04,30.01,30.01,31700.0,20.0584,20.065,20.045,20.045,31700.0
2010-08-06 13:35:00,30.01,30.01,29.97,30.01,183600.0,20.045,20.045,20.0183,20.045,183600.0
2010-08-06 13:40:00,30.01,30.02,29.98,30.01,67100.0,20.045,20.0517,20.025,20.045,67100.0
2010-08-06 13:45:00,30.02,30.03,30.0,30.02,117800.0,20.0517,20.0584,20.0383,20.0517,117800.0
2010-08-06 13:50:00,30.02,30.03,29.98,30.0,32400.0,20.0517,20.0584,20.025,20.0383,32400.0
2010-08-06 13:55:00,30.0,30.09,29.99,30.08,142200.0,20.0383,20.0984,20.0316,20.0918,142200.0
2010-08-06 14:00:00,30.09,30.1,30.02,30.04,119600.0,20.0984,20.1051,20.0517,20.065,119600.0
2010-08-06 14:05:00,30.04,30.05,30.01,30.03,131900.0,20.065,20.0717,20.045,20.0584,131900.0
2010-08-06 14:10:00,30.03,30.06,30.02,30.06,201100.0,20.0584,20.0784,20.0517,20.0784,201100.0
2010-08-06 14:15:00,30.06,30.08,30.04,30.07,64200.0,20.0784,20.0918,20.065,20.0851,64200.0
2010-08-06 14:20:00,30.07,30.08,30.03,30.03,49100.0,20.0851,20.0918,20.0584,20.0584,49100.0
2010-08-06 14:25:00,30.04,30.12,30.03,30.11,142400.0,20.065,20.1185,20.0584,20.1118,142400.0
2010-08-06 14:30:00,30.11,30.15,30.09,30.11,87500.0,20.1118,20.1385,20.0984,20.1118,87500.0
2010-08-06 14:35:00,30.11,30.12,30.04,30.04,38100.0,20.1118,20.1185,20.065,20.065,38100.0
2010-08-06 14:40:00,30.04,30.09,30.04,30.08,31100.0,20.065,20.0984,20.065,20.0918,31100.0
2010-08-06 14:45:00,30.08,30.17,30.08,30.14,64300.0,20.0918,20.1519,20.0918,20.1318,64300.0
2010-08-06 14:50:00,30.15,30.18,30.14,30.14,211400.0,20.1385,20.1586,20.1318,20.1318,211400.0
2010-08-06 14:55:00,30.15,30.24,30.14,30.21,74000.0,20.1385,20.1986,20.1318,20.1786,74000.0
2010-08-06 15:00:00,30.22,30.27,30.2,30.2,529700.0,20.1853,20.2187,20.1719,20.1719,529700.0
2010-08-06 15:05:00,30.2,30.23,30.2,30.22,35600.0,20.1719,20.1919,20.1719,20.1853,35600.0
2010-08-06 15:10:00,30.22,30.23,30.15,30.16,85800.0,20.1853,20.1919,20.1385,20.1452,85800.0
2010-08-06 15:15:00,30.15,30.16,30.13,30.14,125400.0,20.1385,20.1452,20.1252,20.1318,125400.0
2010-08-06 15:20:00,30.15,30.16,30.11,30.14,214400.0,20.1385,20.1452,20.1118,20.1318,214400.0
2010-08-06 15:25:00,30.14,30.19,30.13,30.15,155300.0,20.1318,20.1652,20.1252,20.1385,155300.0
2010-08-06 15:30:00,30.16,30.17,30.15,30.17,132400.0,20.1452,20.1519,20.1385,20.1519,132400.0
2010-08-06 15:35:00,30.17,30.17,30.14,30.15,211000.0,20.1519,20.1519,20.1318,20.1385,211000.0
2010-08-06 15:40:00,30.15,30.16,30.13,30.15,182700.0,20.1385,20.1452,20.1252,20.1385,182700.0
2010-08-06 15:45:00,30.16,30.19,30.13,30.19,344900.0,20.1452,20.1652,20.1252,20.1652,344900.0
2010-08-06 15:50:00,30.19,30.22,30.12,30.12,271600.0,20.1652,20.1853,20.1185,20.1185,271600.0
2010-08-06 15:55:00,30.12,30.17,30.1,30.16,657400.0,20.1185,20.1519,20.1051,20.1452,657400.0
2010-08-09 09:30:00,30.1,30.29,30.06,30.21,161800.0,20.1051,20.232,20.0784,20.1786,161800.0
2010-08-09 09:35:00,30.22,30.24,30.11,30.14,80500.0,20.1853,20.1986,20.1118,20.1318,80500.0
2010-08-09 09:40:00,30.13,30.14,29.97,30.03,122900.0,20.1252,20.1318,20.0183,20.0584,122900.0
2010-08-09 09:45:00,30.02,30.03,29.88,29.91,140000.0,20.0517,20.0584,19.9582,19.9782,140000.0
2010-08-09 09:50:00,29.91,29.93,29.86,29.9,81300.0,19.9782,19.9916,19.9448,19.9715,81300.0
2010-08-09 09:55:00,29.89,29.95,29.83,29.94,103200.0,19.9648,20.0049,19.9248,19.9982,103200.0
2010-08-09 10:00:00,29.93,30.02,29.88,29.9,233400.0,19.9916,20.0517,19.9582,19.9715,233400.0
2010-08-09 10:05:00,29.9,29.97,29.86,29.95,218100.0,19.9715,20.0183,19.9448,20.0049,218100.0
2010-08-09 10:10:00,29.96,29.96,29.93,29.96,55200.0,20.0116,20.0116,19.9916,20.0116,55200.0
2010-08-09 10:15:00,29.96,29.97,29.95,29.96,60600.0,20.0116,20.0183,20.0049,20.0116,60600.0
2010-08-09 10:20:00,29.96,29.98,29.94,29.96,46200.0,20.0116,20.025,19.9982,20.0116,46200.0
2010-08-09 10:25:00,29.96,29.97,29.94,29.94,33700.0,20.0116,20.0183,19.9982,19.9982,33700.0
2010-08-09 10:30:00,29.94,30.0,29.94,29.98,45500.0,19.9982,20.0383,19.9982,20.025,45500.0
2010-08-09 10:35:00,29.98,30.07,29.97,30.07,59100.0,20.025,20.0851,20.0183,20.0851,59100.0
2010-08-09 10:40:00,30.07,30.12,30.06,30.06,63500.0,20.0851,20.1185,20.0784,20.0784,63500.0
2010-08-09 10:45:00,30.07,30.18,30.07,30.16,52100.0,20.0851,20.1586,20.0851,20.1452,52100.0
2010-08-09 10:50:00,30.16,30.17,30.16,30.17,25000.0,20.1452,20.1519,20.1452,20.1519,25000.0
2010-08-09 10:55:00,30.16,30.22,30.16,30.21,66300.0,20.1452,20.1853,20.1452,20.1786,66300.0
2010-08-09 11:00:00,30.21,30.22,30.15,30.16,51800.0,20.1786,20.1853,20.1385,20.1452,51800.0
2010-08-09 11:05:00,30.16,30.16,30.15,30.15,15100.0,20.1452,20.1452,20.1385,20.1385,15100.0
2010-08-09 11:10:00,30.16,30.2,30.15,30.2,48000.0,20.1452,20.1719,20.1385,20.1719,48000.0
2010-08-09 11:15:00,30.2,30.24,30.19,30.21,36900.0,20.1719,20.1986,20.1652,20.1786,36900.0
2010-08-09 11:20:00,30.22,30.23,30.21,30.22,23000.0,20.1853,20.1919,20.1786,20.1853,23000.0
2010-08-09 11:25:00,30.22,30.22,30.2,30.2,29000.0,20.1853,20.1853,20.1719,20.1719,29000.0
2010-08-09 11:30:00,30.2,30.25,30.18,30.23,66100.0,20.1719,20.2053,20.1586,20.1919,66100.0
2010-08-09 11:35:00,30.22,30.23,30.18,30.19,40000.0,20.1853,20.1919,20.1586,20.1652,40000.0
2010-08-09 11:40:00,30.18,30.19,30.17,30.17,17600.0,20.1586,20.1652,20.1519,20.1519,17600.0
2010-08-09 11:45:00,30.18,30.19,30.18,30.19,36300.0,20.1586,20.1652,20.1586,20.1652,36300.0
2010-08-09 11:50:00,30.18,30.19,30.14,30.14,25100.0,20.1586,20.1652,20.1318,20.1318,25100.0
2010-08-09 11:55:00,30.14,30.15,30.11,30.11,19600.0,20.1318,20.1385,20.1118,20.1118,19600.0
2010-08-09 12:00:00,30.12,30.15,30.1,30.15,34800.0,20.1185,20.1385,20.1051,20.1385,34800.0
2010-08-09 12:05:00,30.15,30.16,30.12,30.14,41500.0,20.1385,20.1452,20.1185,20.1318,41500.0
2010-08-09 12:10:00,30.13,30.14,30.12,30.13,11200.0,20.1252,20.1318,20.1185,20.1252,11200.0
2010-08-09 12:15:00,30.14,30.16,30.14,30.15,14200.0,20.1318,20.1452,20.1318,20.1385,14200.0
2010-08-09 12:20:00,30.14,30.16,30.14,30.14,18700.0,20.1318,20.1452,20.1318,20.1318,18700.0
2010-08-09 12:25:00,30.15,30.15,30.13,30.14,22700.0,20.1385,20.1385,20.1252,20.1318,22700.0
2010-08-09 12:30:00,30.13,30.15,30.13,30.14,35700.0,20.1252,20.1385,20.1252,20.1318,35700.0
2010-08-09 12:35:00,30.15,30.18,30.14,30.18,37100.0,20.1385,20.1586,20.1318,20.1586,37100.0
2010-08-09 12:40:00,30.18,30.22,30.18,30.21,36800.0,20.1586,20.1853,20.1586,20.1786,36800.0
2010-08-09 12:45:00,30.21,30.22,30.2,30.21,21700.0,20.1786,20.1853,20.1719,20.1786,21700.0
2010-08-09 12:50:00,30.21,30.28,30.21,30.27,52300.0,20.1786,20.2253,20.1786,20.2187,52300.0
2010-08-09 12:55:00,30.28,30.28,30.26,30.26,26800.0,20.2253,20.2253,20.212,20.212,26800.0
2010-08-09 13:00:00,30.26,30.3,30.26,30.28,33800.0,20.212,20.2387,20.212,20.2253,33800.0
2010-08-09 13:05:00,30.28,30.29,30.28,30.28,19800.0,20.2253,20.232,20.2253,20.2253,19800.0
2010-08-09 13:10:00,30.28,30.29,30.27,30.27,23300.0,20.2253,20.232,20.2187,20.2187,23300.0
2010-08-09 13:15:00,30.27,30.28,30.26,30.26,18100.0,20.2187,20.2253,20.212,20.212,18100.0
2010-08-09 13:20:00,30.26,30.26,30.22,30.23,38000.0,20.212,20.212,20.1853,20.1919,38000.0
2010-08-09 13:25:00,30.23,30.25,30.21,30.24,29900.0,20.1919,20.2053,20.1786,20.1986,29900.0
2010-08-09 13:30:00,30.24,30.33,30.24,30.33,66900.0,20.1986,20.2587,20.1986,20.2587,66900.0
2010-08-09 13:35:00,30.33,30.36,30.33,30.34,49100.0,20.2587,20.2788,20.2587,20.2654,49100.0
2010-08-09 13:40:00,30.34,30.4,30.34,30.4,71100.0,20.2654,20.3055,20.2654,20.3055,71100.0
2010-08-09 13:45:00,30.4,30.44,30.39,30.43,78900.0,20.3055,20.3322,20.2988,20.3255,78900.0
2010-08-09 13:50:00,30.43,30.49,30.43,30.48,66200.0,20.3255,20.3656,20.3255,20.3589,66200.0
2010-08-09 13:55:00,30.48,30.5,30.47,30.5,49700.0,20.3589,20.3723,20.3523,20.3723,49700.0
2010-08-09 14:00:00,30.5,30.51,30.44,30.44,82800.0,20.3723,20.379,20.3322,20.3322,82800.0
2010-08-09 14:05:00,30.44,30.45,30.42,30.44,63900.0,20.3322,20.3389,20.3189,20.3322,63900.0
2010-08-09 14:10:00,30.44,30.45,30.4,30.42,92300.0,20.3322,20.3389,20.3055,20.3189,92300.0
2010-08-09 14:15:00,30.43,30.45,30.41,30.42,53800.0,20.3255,20.3389,20.3122,20.3189,53800.0
2010-08-09 14:20:00,30.42,30.43,30.41,30.41,35000.0,20.3189,20.3255,20.3122,20.3122,35000.0
2010-08-09 14:25:00,30.42,30.43,30.4,30.41,39400.0,20.3189,20.3255,20.3055,20.3122,39400.0
2010-08-09 14:30:00,30.41,30.43,30.4,30.42,39100.0,20.3122,20.3255,20.3055,20.3189,39100.0
2010-08-09 14:35:00,30.42,30.42,30.4,30.41,95100.0,20.3189,20.3189,20.3055,20.3122,95100.0
2010-08-09 14:40:00,30.41,30.48,30.4,30.45,60600.0,20.3122,20.3589,20.3055,20.3389,60600.0
2010-08-09 14:45:00,30.45,30.48,30.45,30.47,38300.0,20.3389,20.3589,20.3389,20.3523,38300.0
2010-08-09 14:50:00,30.48,30.48,30.47,30.47,14100.0,20.3589,20.3589,20.3523,20.3523,14100.0
2010-08-09 14:55:00,30.48,30.5,30.47,30.49,42000.0,20.3589,20.3723,20.3523,20.3656,42000.0
2010-08-09 15:00:00,30.49,30.5,30.47,30.47,51900.0,20.3656,20.3723,20.3523,20.3523,51900.0
2010-08-09 15:05:00,30.47,30.5,30.47,30.49,53500.0,20.3523,20.3723,20.3523,20.3656,53500.0
2010-08-09 15:10:00,30.49,30.49,30.42,30.43,107900.0,20.3656,20.3656,20.3189,20.3255,107900.0
2010-08-09 15:15:00,30.43,30.49,30.43,30.49,57700.0,20.3255,20.3656,20.3255,20.3656,57700.0
2010-08-09 15:20:00,30.48,30.53,30.48,30.52,96100.0,20.3589,20.3923,20.3589,20.3857,96100.0
2010-08-09 15:25:00,30.51,30.54,30.51,30.53,47100.0,20.379,20.399,20.379,20.3923,47100.0
2010-08-09 15:30:00,30.53,30.54,30.51,30.51,129000.0,20.3923,20.399,20.379,20.379,129000.0
2010-08-09 15:35:00,30.51,30.52,30.51,30.51,63900.0,20.379,20.3857,20.379,20.379,63900.0
2010-08-09 15:40:00,30.51,30.59,30.51,30.58,157200.0,20.379,20.4324,20.379,20.4257,157200.0
2010-08-09 15:45:00,30.58,30.63,30.57,30.61,288500.0,20.4257,20.4591,20.4191,20.4458,288500.0
2010-08-09 15:50:00,30.61,30.62,30.58,30.6,277900.0,20.4458,20.4524,20.4257,20.4391,277900.0
2010-08-09 15:55:00,30.6,30.64,30.59,30.62,670500.0,20.4391,20.4658,20.4324,20.4524,670500.0
2010-08-10 09:30:00,30.26,30.39,30.24,30.32,133800.0,20.212,20.2988,20.1986,20.2521,133800.0
2010-08-10 09:35:00,30.32,30.72,30.32,30.68,132100.0,20.2521,20.5192,20.2521,20.4925,132100.0
2010-08-10 09:40:00,30.65,30.67,30.56,30.62,120000.0,20.4725,20.4858,20.4124,20.4524,120000.0
2010-08-10 09:45:00,30.63,30.66,30.46,30.46,213200.0,20.4591,20.4792,20.3456,20.3456,213200.0
2010-08-10 09:50:00,30.46,30.47,30.26,30.33,135400.0,20.3456,20.3523,20.212,20.2587,135400.0
2010-08-10 09:55:00,30.33,30.44,30.3,30.41,106200.0,20.2587,20.3322,20.2387,20.3122,106200.0
2010-08-10 10:00:00,30.42,30.47,30.39,30.44,106000.0,20.3189,20.3523,20.2988,20.3322,106000.0
2010-08-10 10:05:00,30.43,30.47,30.41,30.47,121300.0,20.3255,20.3523,20.3122,20.3523,121300.0
2010-08-10 10:10:00,30.47,30.52,30.45,30.51,84800.0,20.3523,20.3857,20.3389,20.379,84800.0
2010-08-10 10:15:00,30.51,30.53,30.48,30.53,75500.0,20.379,20.3923,20.3589,20.3923,75500.0
2010-08-10 10:20:00,30.53,30.6,30.53,30.54,91600.0,20.3923,20.4391,20.3923,20.399,91600.0
2010-08-10 10:25:00,30.54,30.55,30.46,30.46,42400.0,20.399,20.4057,20.3456,20.3456,42400.0
2010-08-10 10:30:00,30.46,30.46,30.42,30.45,81700.0,20.3456,20.3456,20.3189,20.3389,81700.0
2010-08-10 10:35:00,30.45,30.45,30.41,30.43,30100.0,20.3389,20.3389,20.3122,20.3255,30100.0
2010-08-10 10:40:00,30.44,30.46,30.44,30.44,25700.0,20.3322,20.3456,20.3322,20.3322,25700.0
2010-08-10 10:45:00,30.45,30.45,30.42,30.45,34000.0,20.3389,20.3389,20.3189,20.3389,34000.0
2010-08-10 10:50:00,30.44,30.45,30.43,30.44,25500.0,20.3322,20.3389,20.3255,20.3322,25500.0
2010-08-10 10:55:00,30.43,30.44,30.41,30.43,41800.0,20.3255,20.3322,20.3122,20.3255,41800.0
2010-08-10 11:00:00,30.43,30.46,30.43,30.46,24500.0,20.3255,20.3456,20.3255,20.3456,24500.0
2010-08-10 11:05:00,30.46,30.46,30.45,30.45,23400.0,20.3456,20.3456,20.3389,20.3389,23400.0
2010-08-10 11:10:00,30.46,30.46,30.42,30.44,49800.0,20.3456,20.3456,20.3189,20.3322,49800.0
2010-08-10 11:15:00,30.43,30.44,30.42,30.42,25900.0,20.3255,20.3322,20.3189,20.3189,25900.0
2010-08-10 11:20:00,30.43,30.43,30.42,30.42,19600.0,20.3255,20.3255,20.3189,20.3189,19600.0
2010-08-10 11:25:00,30.43,30.43,30.42,30.42,16800.0,20.3255,20.3255,20.3189,20.3189,16800.0
2010-08-10 11:30:00,30.43,30.43,30.42,30.42,18300.0,20.3255,20.3255,20.3189,20.3189,18300.0
2010-08-10 11:35:00,30.43,30.43,30.42,30.42,27700.0,20.3255,20.3255,20.3189,20.3189,27700.0
2010-08-10 11:40:00,30.42,30.45,30.36,30.45,68300.0,20.3189,20.3389,20.2788,20.3389,68300.0
2010-08-10 11:45:00,30.45,30.46,30.43,30.43,34600.0,20.3389,20.3456,20.3255,20.3255,34600.0
2010-08-10 11:50:00,30.44,30.49,30.43,30.49,46000.0,20.3322,20.3656,20.3255,20.3656,46000.0
2010-08-10 11:55:00,30.48,30.53,30.48,30.53,29900.0,20.3589,20.3923,20.3589,20.3923,29900.0
2010-08-10 12:00:00,30.52,30.53,30.47,30.47,26300.0,20.3857,20.3923,20.3523,20.3523,26300.0
2010-08-10 12:05:00,30.47,30.52,30.47,30.48,39600.0,20.3523,20.3857,20.3523,20.3589,39600.0
2010-08-10 12:10:00,30.48,30.51,30.48,30.5,14300.0,20.3589,20.379,20.3589,20.3723,14300.0
2010-08-10 12:15:00,30.51,30.51,30.49,30.5,20900.0,20.379,20.379,20.3656,20.3723,20900.0
2010-08-10 12:20:00,30.49,30.5,30.49,30.5,24100.0,20.3656,20.3723,20.3656,20.3723,24100.0
2010-08-10 12:25:00,30.5,30.5,30.49,30.49,28700.0,20.3723,20.3723,20.3656,20.3656,28700.0
2010-08-10 12:30:00,30.5,30.51,30.48,30.48,16600.0,20.3723,20.379,20.3589,20.3589,16600.0
2010-08-10 12:35:00,30.48,30.49,30.44,30.44,19500.0,20.3589,20.3656,20.3322,20.3322,19500.0
2010-08-10 12:40:00,30.45,30.45,30.43,30.43,11200.0,20.3389,20.3389,20.3255,20.3255,11200.0
2010-08-10 12:45:00,30.43,30.44,30.42,30.42,22500.0,20.3255,20.3322,20.3189,20.3189,22500.0
2010-08-10 12:50:00,30.43,30.43,30.42,30.43,14800.0,20.3255,20.3255,20.3189,20.3255,14800.0
2010-08-10 12:55:00,30.43,30.47,30.42,30.47,18200.0,20.3255,20.3523,20.3189,20.3523,18200.0
2010-08-10 13:00:00,30.46,30.47,30.44,30.44,15400.0,20.3456,20.3523,20.3322,20.3322,15400.0
2010-08-10 13:05:00,30.44,30.45,30.4,30.4,23900.0,20.3322,20.3389,20.3055,20.3055,23900.0
2010-08-10 13:10:00,30.4,30.42,30.4,30.42,29700.0,20.3055,20.3189,20.3055,20.3189,29700.0
2010-08-10 13:15:00,30.41,30.42,30.37,30.39,27100.0,20.3122,20.3189,20.2855,20.2988,27100.0
2010-08-10 13:20:00,30.39,30.4,30.35,30.38,27300.0,20.2988,20.3055,20.2721,20.2921,27300.0
2010-08-10 13:25:00,30.38,30.4,30.34,30.35,31800.0,20.2921,20.3055,20.2654,20.2721,31800.0
2010-08-10 13:30:00,30.34,30.36,30.33,30.35,20200.0,20.2654,20.2788,20.2587,20.2721,20200.0
2010-08-10 13:35:00,30.35,30.4,30.35,30.4,21700.0,20.2721,20.3055,20.2721,20.3055,21700.0
2010-08-10 13:40:00,30.4,30.42,30.4,30.42,20700.0,20.3055,20.3189,20.3055,20.3189,20700.0
2010-08-10 13:45:00,30.42,30.45,30.42,30.45,16800.0,20.3189,20.3389,20.3189,20.3389,16800.0
2010-08-10 13:50:00,30.44,30.46,30.43,30.44,18800.0,20.3322,20.3456,20.3255,20.3322,18800.0
2010-08-10 13:55:00,30.44,30.45,30.43,30.44,22300.0,20.3322,20.3389,20.3255,20.3322,22300.0
2010-08-10 14:00:00,30.44,30.47,30.44,30.47,28900.0,20.3322,20.3523,20.3322,20.3523,28900.0
2010-08-10 14:05:00,30.47,30.5,30.46,30.47,36500.0,20.3523,20.3723,20.3456,20.3523,36500.0
2010-08-10 14:10:00,30.47,30.51,30.45,30.51,26500.0,20.3523,20.379,20.3389,20.379,26500.0
2010-08-10 14:15:00,30.51,30.73,30.5,30.62,218000.0,20.379,20.5259,20.3723,20.4524,218000.0
2010-08-10 14:20:00,30.62,30.72,30.6,30.63,114200.0,20.4524,20.5192,20.4391,20.4591,114200.0
2010-08-10 14:25:00,30.62,30.66,30.55,30.65,63200.0,20.4524,20.4792,20.4057,20.4725,63200.0
2010-08-10 14:30:00,30.66,30.77,30.66,30.74,95400.0,20.4792,20.5526,20.4792,20.5326,95400.0
2010-08-10 14:35:00,30.74,30.76,30.69,30.73,51100.0,20.5326,20.546,20.4992,20.5259,51100.0
2010-08-10 14:40:00,30.73,30.79,30.72,30.76,61400.0,20.5259,20.566,20.5192,20.546,61400.0
2010-08-10 14:45:00,30.75,30.77,30.72,30.75,61900.0,20.5393,20.5526,20.5192,20.5393,61900.0
2010-08-10 14:50:00,30.75,30.75,30.69,30.71,22100.0,20.5393,20.5393,20.4992,20.5126,22100.0
2010-08-10 14:55:00,30.7,30.71,30.68,30.7,16400.0,20.5059,20.5126,20.4925,20.5059,16400.0
2010-08-10 15:00:00,30.71,30.77,30.7,30.75,50700.0,20.5126,20.5526,20.5059,20.5393,50700.0
2010-08-10 15:05:00,30.75,30.76,30.72,30.74,27800.0,20.5393,20.546,20.5192,20.5326,27800.0
2010-08-10 15:10:00,30.74,30.74,30.61,30.62,43900.0,20.5326,20.5326,20.4458,20.4524,43900.0
2010-08-10 15:15:00,30.61,30.66,30.58,30.59,40200.0,20.4458,20.4792,20.4257,20.4324,40200.0
2010-08-10 15:20:00,30.6,30.6,30.57,30.58,39700.0,20.4391,20.4391,20.4191,20.4257,39700.0
2010-08-10 15:25:00,30.58,30.64,30.54,30.64,49900.0,20.4257,20.4658,20.399,20.4658,49900.0
2010-08-10 15:30:00,30.64,30.66,30.63,30.65,33000.0,20.4658,20.4792,20.4591,20.4725,33000.0
2010-08-10 15:35:00,30.65,30.7,30.63,30.7,56600.0,20.4725,20.5059,20.4591,20.5059,56600.0
2010-08-10 15:40:00,30.7,30.75,30.69,30.74,75100.0,20.5059,20.5393,20.4992,20.5326,75100.0
2010-08-10 15:45:00,30.74,30.77,30.73,30.73,84200.0,20.5326,20.5526,20.5259,20.5259,84200.0
2010-08-10 15:50:00,30.73,30.74,30.65,30.67,121900.0,20.5259,20.5326,20.4725,20.4858,121900.0
2010-08-10 15:55:00,30.66,30.69,30.63,30.66,217800.0,20.4792,20.4992,20.4591,20.4792,217800.0
2010-08-11 09:30:00,30.03,30.29,29.99,30.11,206800.0,20.0584,20.232,20.0316,20.1118,206800.0
2010-08-11 09:35:00,30.05,30.18,30.01,30.14,90200.0,20.0717,20.1586,20.045,20.1318,90200.0
2010-08-11 09:40:00,30.13,30.21,30.11,30.19,68600.0,20.1252,20.1786,20.1118,20.1652,68600.0
2010-08-11 09:45:00,30.18,30.18,30.03,30.03,71200.0,20.1586,20.1586,20.0584,20.0584,71200.0
2010-08-11 09:50:00,30.03,30.04,29.9,29.9,95300.0,20.0584,20.065,19.9715,19.9715,95300.0
2010-08-11 09:55:00,29.9,30.01,29.88,30.01,114000.0,19.9715,20.045,19.9582,20.045,114000.0
2010-08-11 10:00:00,30.02,30.05,29.99,30.0,48200.0,20.0517,20.0717,20.0316,20.0383,48200.0
2010-08-11 10:05:00,30.0,30.02,29.99,30.0,43100.0,20.0383,20.0517,20.0316,20.0383,43100.0
2010-08-11 10:10:00,30.01,30.03,30.0,30.03,34300.0,20.045,20.0584,20.0383,20.0584,34300.0
2010-08-11 10:15:00,30.03,30.03,29.95,29.98,69700.0,20.0584,20.0584,20.0049,20.025,69700.0
2010-08-11 10:20:00,29.97,30.04,29.97,30.03,55300.0,20.0183,20.065,20.0183,20.0584,55300.0
2010-08-11 10:25:00,30.03,30.03,29.98,30.0,43200.0,20.0584,20.0584,20.025,20.0383,43200.0
2010-08-11 10:30:00,29.99,30.02,29.87,29.89,132700.0,20.0316,20.0517,19.9515,19.9648,132700.0
2010-08-11 10:35:00,29.88,29.89,29.85,29.89,53500.0,19.9582,19.9648,19.9381,19.9648,53500.0
2010-08-11 10:40:00,29.89,29.9,29.85,29.85,34600.0,19.9648,19.9715,19.9381,19.9381,34600.0
2010-08-11 10:45:00,29.85,29.85,29.82,29.83,44300.0,19.9381,19.9381,19.9181,19.9248,44300.0
2010-08-11 10:50:00,29.82,29.9,29.82,29.88,57900.0,19.9181,19.9715,19.9181,19.9582,57900.0
2010-08-11 10:55:00,29.88,29.89,29.83,29.83,49900.0,19.9582,19.9648,19.9248,19.9248,49900.0
2010-08-11 11:00:00,29.84,29.84,29.8,29.83,41200.0,19.9315,19.9315,19.9047,19.9248,41200.0
2010-08-11 11:05:00,29.83,29.84,29.8,29.8,76400.0,19.9248,19.9315,19.9047,19.9047,76400.0
2010-08-11 11:10:00,29.8,29.86,29.79,29.86,199800.0,19.9047,19.9448,19.8981,19.9448,199800.0
2010-08-11 11:15:00,29.86,29.9,29.83,29.84,51000.0,19.9448,19.9715,19.9248,19.9315,51000.0
2010-08-11 11:20:00,29.84,29.86,29.82,29.86,32300.0,19.9315,19.9448,19.9181,19.9448,32300.0
2010-08-11 11:25:00,29.86,29.9,29.85,29.88,47100.0,19.9448,19.9715,19.9381,19.9582,47100.0
2010-08-11 11:30:00,29.88,29.9,29.88,29.9,29000.0,19.9582,19.9715,19.9582,19.9715,29000.0
2010-08-11 11:35:00,29.89,29.9,29.89,29.9,44800.0,19.9648,19.9715,19.9648,19.9715,44800.0
2010-08-11 11:40:00,29.89,29.93,29.89,29.92,47800.0,19.9648,19.9916,19.9648,19.9849,47800.0
2010-08-11 11:45:00,29.91,29.94,29.89,29.93,61000.0,19.9782,19.9982,19.9648,19.9916,61000.0
2010-08-11 11:50:00,29.93,29.94,29.93,29.94,22400.0,19.9916,19.9982,19.9916,19.9982,22400.0
2010-08-11 11:55:00,29.93,29.97,29.93,29.97,36700.0,19.9916,20.0183,19.9916,20.0183,36700.0
2010-08-11 12:00:00,29.96,29.99,29.94,29.94,72700.0,20.0116,20.0316,19.9982,19.9982,72700.0
2010-08-11 12:05:00,29.94,29.94,29.91,29.92,16900.0,19.9982,19.9982,19.9782,19.9849,16900.0
2010-08-11 12:10:00,29.91,29.96,29.91,29.96,37700.0,19.9782,20.0116,19.9782,20.0116,37700.0
2010-08-11 12:15:00,29.96,29.97,29.94,29.94,38300.0,20.0116,20.0183,19.9982,19.9982,38300.0
2010-08-11 12:20:00,29.95,29.98,29.94,29.98,23400.0,20.0049,20.025,19.9982,20.025,23400.0
2010-08-11 12:25:00,29.98,30.0,29.97,29.99,31200.0,20.025,20.0383,20.0183,20.0316,31200.0
2010-08-11 12:30:00,29.99,30.0,29.99,29.99,58800.0,20.0316,20.0383,20.0316,20.0316,58800.0
2010-08-11 12:35:00,29.99,29.99,29.95,29.96,57800.0,20.0316,20.0316,20.0049,20.0116,57800.0
2010-08-11 12:40:00,29.96,29.96,29.91,29.92,35200.0,20.0116,20.0116,19.9782,19.9849,35200.0
2010-08-11 12:45:00,29.92,29.92,29.91,29.92,10500.0,19.9849,19.9849,19.9782,19.9849,10500.0
2010-08-11 12:50:00,29.92,29.95,29.9,29.9,61300.0,19.9849,20.0049,19.9715,19.9715,61300.0
2010-08-11 12:55:00,29.9,29.91,29.88,29.89,30800.0,19.9715,19.9782,19.9582,19.9648,30800.0
2010-08-11 13:00:00,29.89,29.93,29.89,29.93,49500.0,19.9648,19.9916,19.9648,19.9916,49500.0
2010-08-11 13:05:00,29.93,29.95,29.9,29.9,34100.0,19.9916,20.0049,19.9715,19.9715,34100.0
2010-08-11 13:10:00,29.9,29.91,29.89,29.9,16800.0,19.9715,19.9782,19.9648,19.9715,16800.0
2010-08-11 13:15:00,29.89,29.95,29.89,29.95,23600.0,19.9648,20.0049,19.9648,20.0049,23600.0
2010-08-11 13:20:00,29.94,29.94,29.92,29.92,28500.0,19.9982,19.9982,19.9849,19.9849,28500.0
2010-08-11 13:25:00,29.92,29.93,29.91,29.92,13400.0,19.9849,19.9916,19.9782,19.9849,13400.0
2010-08-11 13:30:00,29.92,29.94,29.92,29.94,17400.0,19.9849,19.9982,19.9849,19.9982,17400.0
2010-08-11 13:35:00,29.94,29.94,29.91,29.91,24200.0,19.9982,19.9982,19.9782,19.9782,24200.0
2010-08-11 13:40:00,29.91,29.95,29.91,29.93,25700.0,19.9782,20.0049,19.9782,19.9916,25700.0
2010-08-11 13:45:00,29.93,29.93,29.9,29.92,20900.0,19.9916,19.9916,19.9715,19.9849,20900.0
2010-08-11 13:50:00,29.92,29.93,29.89,29.89,25300.0,19.9849,19.9916,19.9648,19.9648,25300.0
2010-08-11 13:55:00,29.89,29.92,29.89,29.92,12300.0,19.9648,19.9849,19.9648,19.9849,12300.0
2010-08-11 14:00:00,29.92,29.95,29.92,29.94,19600.0,19.9849,20.0049,19.9849,19.9982,19600.0
2010-08-11 14:05:00,29.95,29.97,29.94,29.96,36700.0,20.0049,20.0183,19.9982,20.0116,36700.0
2010-08-11 14:10:00,29.96,29.97,29.94,29.95,27200.0,20.0116,20.0183,19.9982,20.0049,27200.0
2010-08-11 14:15:00,29.95,29.95,29.94,29.95,11000.0,20.0049,20.0049,19.9982,20.0049,11000.0
2010-08-11 14:20:00,29.95,29.96,29.94,29.94,33000.0,20.0049,20.0116,19.9982,19.9982,33000.0
2010-08-11 14:25:00,29.95,29.98,29.94,29.98,19700.0,20.0049,20.025,19.9982,20.025,19700.0
2010-08-11 14:30:00,29.98,29.98,29.96,29.98,47900.0,20.025,20.025,20.0116,20.025,47900.0
2010-08-11 14:35:00,29.97,29.98,29.94,29.94,30700.0,20.0183,20.025,19.9982,19.9982,30700.0
2010-08-11 14:40:00,29.94,29.95,29.89,29.89,37700.0,19.9982,20.0049,19.9648,19.9648,37700.0
2010-08-11 14:45:00,29.9,29.9,29.86,29.89,52100.0,19.9715,19.9715,19.9448,19.9648,52100.0
2010-08-11 14:50:00,29.89,29.89,29.83,29.83,64800.0,19.9648,19.9648,19.9248,19.9248,64800.0
2010-08-11 14:55:00,29.83,29.83,29.82,29.82,22500.0,19.9248,19.9248,19.9181,19.9181,22500.0
2010-08-11 15:00:00,29.83,29.85,29.82,29.85,51500.0,19.9248,19.9381,19.9181,19.9381,51500.0
2010-08-11 15:05:00,29.84,29.86,29.84,29.85,23700.0,19.9315,19.9448,19.9315,19.9381,23700.0
2010-08-11 15:10:00,29.86,29.87,29.85,29.87,24100.0,19.9448,19.9515,19.9381,19.9515,24100.0
2010-08-11 15:15:00,29.86,29.87,29.82,29.82,86200.0,19.9448,19.9515,19.9181,19.9181,86200.0
2010-08-11 15:20:00,29.83,29.83,29.82,29.83,42700.0,19.9248,19.9248,19.9181,19.9248,42700.0
2010-08-11 15:25:00,29.82,29.86,29.82,29.85,92800.0,19.9181,19.9448,19.9181,19.9381,92800.0
2010-08-11 15:30:00,29.85,29.91,29.84,29.9,104100.0,19.9381,19.9782,19.9315,19.9715,104100.0
2010-08-11 15:35:00,29.89,29.9,29.86,29.86,112900.0,19.9648,19.9715,19.9448,19.9448,112900.0
2010-08-11 15:40:00,29.87,29.87,29.83,29.84,191700.0,19.9515,19.9515,19.9248,19.9315,191700.0
2010-08-11 15:45:00,29.84,29.9,29.84,29.89,168800.0,19.9315,19.9715,19.9315,19.9648,168800.0
2010-08-11 15:50:00,29.88,29.89,29.85,29.85,168500.0,19.9582,19.9648,19.9381,19.9381,168500.0
2010-08-11 15:55:00,29.85,29.9,29.84,29.84,474000.0,19.9381,19.9715,19.9315,19.9315,474000.0
2010-08-12 09:30:00,29.64,29.82,29.59,29.76,187200.0,19.7979,19.9181,19.7645,19.878,187200.0
2010-08-12 09:35:00,29.77,29.85,29.69,29.8,131900.0,19.8847,19.9381,19.8313,19.9047,131900.0
2010-08-12 09:40:00,29.81,29.91,29.7,29.9,140900.0,19.9114,19.9782,19.8379,19.9715,140900.0
2010-08-12 09:45:00,29.9,29.93,29.81,29.93,126100.0,19.9715,19.9916,19.9114,19.9916,126100.0
2010-08-12 09:50:00,29.93,29.97,29.88,29.91,148400.0,19.9916,20.0183,19.9582,19.9782,148400.0
2010-08-12 09:55:00,29.91,30.01,29.91,29.94,124400.0,19.9782,20.045,19.9782,19.9982,124400.0
2010-08-12 10:00:00,29.94,30.0,29.87,29.87,139300.0,19.9982,20.0383,19.9515,19.9515,139300.0
2010-08-12 10:05:00,29.88,29.97,29.87,29.92,132500.0,19.9582,20.0183,19.9515,19.9849,132500.0
2010-08-12 10:10:00,29.92,29.95,29.84,29.85,99600.0,19.9849,20.0049,19.9315,19.9381,99600.0
2010-08-12 10:15:00,29.84,29.87,29.82,29.83,41400.0,19.9315,19.9515,19.9181,19.9248,41400.0
2010-08-12 10:20:00,29.83,29.94,29.83,29.94,56200.0,19.9248,19.9982,19.9248,19.9982,56200.0
2010-08-12 10:25:00,29.93,29.96,29.9,29.93,44100.0,19.9916,20.0116,19.9715,19.9916,44100.0
2010-08-12 10:30:00,29.92,30.0,29.92,29.99,47800.0,19.9849,20.0383,19.9849,20.0316,47800.0
2010-08-12 10:35:00,29.99,30.1,29.99,30.09,90800.0,20.0316,20.1051,20.0316,20.0984,90800.0
2010-08-12 10:40:00,30.09,30.23,30.09,30.2,148300.0,20.0984,20.1919,20.0984,20.1719,148300.0
2010-08-12 10:45:00,30.2,30.22,30.19,30.19,56500.0,20.1719,20.1853,20.1652,20.1652,56500.0
2010-08-12 10:50:00,30.2,30.25,30.17,30.21,47200.0,20.1719,20.2053,20.1519,20.1786,47200.0
2010-08-12 10:55:00,30.22,30.22,30.12,30.13,28600.0,20.1853,20.1853,20.1185,20.1252,28600.0
2010-08-12 11:00:00,30.13,30.16,30.05,30.05,37100.0,20.1252,20.1452,20.0717,20.0717,37100.0
2010-08-12 11:05:00,30.04,30.08,30.04,30.07,26000.0,20.065,20.0918,20.065,20.0851,26000.0
2010-08-12 11:10:00,30.07,30.1,30.03,30.09,37800.0,20.0851,20.1051,20.0584,20.0984,37800.0
2010-08-12 11:15:00,30.1,30.15,30.09,30.12,21000.0,20.1051,20.1385,20.0984,20.1185,21000.0
2010-08-12 11:20:00,30.13,30.19,30.12,30.17,38800.0,20.1252,20.1652,20.1185,20.1519,38800.0
2010-08-12 11:25:00,30.16,30.19,30.16,30.19,20200.0,20.1452,20.1652,20.1452,20.1652,20200.0
2010-08-12 11:30:00,30.19,30.24,30.17,30.17,38600.0,20.1652,20.1986,20.1519,20.1519,38600.0
2010-08-12 11:35:00,30.17,30.18,30.15,30.17,40400.0,20.1519,20.1586,20.1385,20.1519,40400.0
2010-08-12 11:40:00,30.18,30.24,30.18,30.22,41100.0,20.1586,20.1986,20.1586,20.1853,41100.0
2010-08-12 11:45:00,30.22,30.26,30.21,30.24,28500.0,20.1853,20.212,20.1786,20.1986,28500.0
2010-08-12 11:50:00,30.23,30.27,30.21,30.27,32600.0,20.1919,20.2187,20.1786,20.2187,32600.0
2010-08-12 11:55:00,30.27,30.27,30.22,30.22,22200.0,20.2187,20.2187,20.1853,20.1853,22200.0
2010-08-12 12:00:00,30.21,30.22,30.13,30.14,44300.0,20.1786,20.1853,20.1252,20.1318,44300.0
2010-08-12 12:05:00,30.13,30.21,30.13,30.21,17900.0,20.1252,20.1786,20.1252,20.1786,17900.0
2010-08-12 12:10:00,30.2,30.26,30.2,30.25,24500.0,20.1719,20.212,20.1719,20.2053,24500.0
2010-08-12 12:15:00,30.25,30.3,30.25,30.28,37600.0,20.2053,20.2387,20.2053,20.2253,37600.0
2010-08-12 12:20:00,30.29,30.32,30.26,30.32,49700.0,20.232,20.2521,20.212,20.2521,49700.0
2010-08-12 12:25:00,30.32,30.32,30.29,30.3,18300.0,20.2521,20.2521,20.232,20.2387,18300.0
2010-08-12 12:30:00,30.29,30.32,30.29,30.3,23600.0,20.232,20.2521,20.232,20.2387,23600.0
2010-08-12 12:35:00,30.3,30.31,30.3,30.3,23200.0,20.2387,20.2454,20.2387,20.2387,23200.0
2010-08-12 12:40:00,30.31,30.33,30.3,30.33,20800.0,20.2454,20.2587,20.2387,20.2587,20800.0
2010-08-12 12:45:00,30.33,30.33,30.3,30.32,21200.0,20.2587,20.2587,20.2387,20.2521,21200.0
2010-08-12 12:50:00,30.32,30.37,30.32,30.37,67800.0,20.2521,20.2855,20.2521,20.2855,67800.0
2010-08-12 12:55:00,30.37,30.57,30.36,30.57,305500.0,20.2855,20.4191,20.2788,20.4191,305500.0
2010-08-12 13:00:00,30.57,30.62,30.44,30.44,77500.0,20.4191,20.4524,20.3322,20.3322,77500.0
2010-08-12 13:05:00,30.44,30.54,30.44,30.5,78800.0,20.3322,20.399,20.3322,20.3723,78800.0
2010-08-12 13:10:00,30.49,30.5,30.44,30.44,50200.0,20.3656,20.3723,20.3322,20.3322,50200.0
2010-08-12 13:15:00,30.44,30.46,30.43,30.46,23700.0,20.3322,20.3456,20.3255,20.3456,23700.0
2010-08-12 13:20:00,30.45,30.46,30.43,30.45,68000.0,20.3389,20.3456,20.3255,20.3389,68000.0
2010-08-12 13:25:00,30.46,30.46,30.43,30.44,22600.0,20.3456,20.3456,20.3255,20.3322,22600.0
2010-08-12 13:30:00,30.44,30.45,30.42,30.43,43800.0,20.3322,20.3389,20.3189,20.3255,43800.0
2010-08-12 13:35:00,30.43,30.47,30.41,30.47,49600.0,20.3255,20.3523,20.3122,20.3523,49600.0
2010-08-12 13:40:00,30.47,30.48,30.42,30.42,38300.0,20.3523,20.3589,20.3189,20.3189,38300.0
2010-08-12 13:45:00,30.42,30.42,30.38,30.41,98000.0,20.3189,20.3189,20.2921,20.3122,98000.0
2010-08-12 13:50:00,30.4,30.4,30.34,30.34,41100.0,20.3055,20.3055,20.2654,20.2654,41100.0
2010-08-12 13:55:00,30.34,30.35,30.33,30.35,54200.0,20.2654,20.2721,20.2587,20.2721,54200.0
2010-08-12 14:00:00,30.34,30.35,30.33,30.33,16000.0,20.2654,20.2721,20.2587,20.2587,16000.0
2010-08-12 14:05:00,30.33,30.37,30.33,30.35,34800.0,20.2587,20.2855,20.2587,20.2721,34800.0
2010-08-12 14:10:00,30.35,30.36,30.34,30.34,21400.0,20.2721,20.2788,20.2654,20.2654,21400.0
2010-08-12 14:15:00,30.35,30.37,30.34,30.37,22900.0,20.2721,20.2855,20.2654,20.2855,22900.0
2010-08-12 14:20:00,30.36,30.37,30.35,30.36,60200.0,20.2788,20.2855,20.2721,20.2788,60200.0
2010-08-12 14:25:00,30.36,30.4,30.35,30.37,41700.0,20.2788,20.3055,20.2721,20.2855,41700.0
2010-08-12 14:30:00,30.37,30.38,30.35,30.36,40200.0,20.2855,20.2921,20.2721,20.2788,40200.0
2010-08-12 14:35:00,30.35,30.36,30.34,30.35,47400.0,20.2721,20.2788,20.2654,20.2721,47400.0
2010-08-12 14:40:00,30.34,30.39,30.34,30.39,36800.0,20.2654,20.2988,20.2654,20.2988,36800.0
2010-08-12 14:45:00,30.39,30.39,30.33,30.34,61700.0,20.2988,20.2988,20.2587,20.2654,61700.0
2010-08-12 14:50:00,30.33,30.41,30.33,30.4,56300.0,20.2587,20.3122,20.2587,20.3055,56300.0
2010-08-12 14:55:00,30.41,30.41,30.37,30.37,32200.0,20.3122,20.3122,20.2855,20.2855,32200.0
2010-08-12 15:00:00,30.37,30.44,30.37,30.43,62800.0,20.2855,20.3322,20.2855,20.3255,62800.0
2010-08-12 15:05:00,30.43,30.46,30.43,30.45,31600.0,20.3255,20.3456,20.3255,20.3389,31600.0
2010-08-12 15:10:00,30.45,30.5,30.45,30.5,91900.0,20.3389,20.3723,20.3389,20.3723,91900.0
2010-08-12 15:15:00,30.5,30.5,30.47,30.48,50500.0,20.3723,20.3723,20.3523,20.3589,50500.0
2010-08-12 15:20:00,30.48,30.49,30.47,30.49,64300.0,20.3589,20.3656,20.3523,20.3656,64300.0
2010-08-12 15:25:00,30.48,30.49,30.44,30.44,89500.0,20.3589,20.3656,20.3322,20.3322,89500.0
2010-08-12 15:30:00,30.45,30.5,30.44,30.49,109800.0,20.3389,20.3723,20.3322,20.3656,109800.0
2010-08-12 15:35:00,30.5,30.55,30.48,30.55,201200.0,20.3723,20.4057,20.3589,20.4057,201200.0
2010-08-12 15:40:00,30.55,30.55,30.44,30.49,187700.0,20.4057,20.4057,20.3322,20.3656,187700.0
2010-08-12 15:45:00,30.5,30.59,30.5,30.58,182000.0,20.3723,20.4324,20.3723,20.4257,182000.0
2010-08-12 15:50:00,30.59,30.6,30.58,30.58,214200.0,20.4324,20.4391,20.4257,20.4257,214200.0
2010-08-12 15:55:00,30.58,30.62,30.57,30.6,721400.0,20.4257,20.4524,20.4191,20.4391,721400.0
2010-08-13 09:30:00,30.59,30.78,30.59,30.66,328200.0,20.4324,20.5593,20.4324,20.4792,328200.0
2010-08-13 09:35:00,30.65,30.7,30.62,30.66,153500.0,20.4725,20.5059,20.4524,20.4792,153500.0
2010-08-13 09:40:00,30.66,30.76,30.62,30.71,163100.0,20.4792,20.546,20.4524,20.5126,163100.0
2010-08-13 09:45:00,30.71,30.74,30.68,30.71,104400.0,20.5126,20.5326,20.4925,20.5126,104400.0
2010-08-13 09:50:00,30.71,30.71,30.66,30.7,102100.0,20.5126,20.5126,20.4792,20.5059,102100.0
2010-08-13 09:55:00,30.71,30.76,30.7,30.7,107400.0,20.5126,20.546,20.5059,20.5059,107400.0
2010-08-13 10:00:00,30.7,30.71,30.65,30.68,97700.0,20.5059,20.5126,20.4725,20.4925,97700.0
2010-08-13 10:05:00,30.68,30.68,30.64,30.65,60600.0,20.4925,20.4925,20.4658,20.4725,60600.0
2010-08-13 10:10:00,30.65,30.66,30.54,30.55,134400.0,20.4725,20.4792,20.399,20.4057,134400.0
2010-08-13 10:15:00,30.55,30.55,30.46,30.46,96000.0,20.4057,20.4057,20.3456,20.3456,96000.0
2010-08-13 10:20:00,30.47,30.5,30.37,30.37,151700.0,20.3523,20.3723,20.2855,20.2855,151700.0
2010-08-13 10:25:00,30.37,30.38,30.27,30.36,127300.0,20.2855,20.2921,20.2187,20.2788,127300.0
2010-08-13 10:30:00,30.36,30.38,30.32,30.38,79700.0,20.2788,20.2921,20.2521,20.2921,79700.0
2010-08-13 10:35:00,30.37,30.42,30.37,30.42,47300.0,20.2855,20.3189,20.2855,20.3189,47300.0
2010-08-13 10:40:00,30.43,30.43,30.38,30.41,56000.0,20.3255,20.3255,20.2921,20.3122,56000.0
2010-08-13 10:45:00,30.4,30.42,30.36,30.39,63800.0,20.3055,20.3189,20.2788,20.2988,63800.0
2010-08-13 10:50:00,30.39,30.4,30.32,30.33,74700.0,20.2988,20.3055,20.2521,20.2587,74700.0
2010-08-13 10:55:00,30.33,30.47,30.32,30.47,71100.0,20.2587,20.3523,20.2521,20.3523,71100.0
2010-08-13 11:00:00,30.46,30.47,30.41,30.42,35000.0,20.3456,20.3523,20.3122,20.3189,35000.0
2010-08-13 11:05:00,30.41,30.46,30.41,30.46,36600.0,20.3122,20.3456,20.3122,20.3456,36600.0
2010-08-13 11:10:00,30.46,30.46,30.38,30.38,34500.0,20.3456,20.3456,20.2921,20.2921,34500.0
2010-08-13 11:15:00,30.39,30.39,30.36,30.37,32500.0,20.2988,20.2988,20.2788,20.2855,32500.0
2010-08-13 11:20:00,30.37,30.39,30.36,30.37,58800.0,20.2855,20.2988,20.2788,20.2855,58800.0
2010-08-13 11:25:00,30.37,30.38,30.36,30.36,27500.0,20.2855,20.2921,20.2788,20.2788,27500.0
2010-08-13 11:30:00,30.36,30.4,30.36,30.38,64300.0,20.2788,20.3055,20.2788,20.2921,64300.0
2010-08-13 11:35:00,30.37,30.37,30.36,30.36,51300.0,20.2855,20.2855,20.2788,20.2788,51300.0
2010-08-13 11:40:00,30.37,30.4,30.36,30.37,48900.0,20.2855,20.3055,20.2788,20.2855,48900.0
2010-08-13 11:45:00,30.37,30.37,30.29,30.29,38000.0,20.2855,20.2855,20.232,20.232,38000.0
2010-08-13 11:50:00,30.3,30.3,30.27,30.28,31000.0,20.2387,20.2387,20.2187,20.2253,31000.0
2010-08-13 11:55:00,30.28,30.3,30.26,30.27,69700.0,20.2253,20.2387,20.212,20.2187,69700.0
2010-08-13 12:00:00,30.27,30.27,30.24,30.25,68000.0,20.2187,20.2187,20.1986,20.2053,68000.0
2010-08-13 12:05:00,30.26,30.26,30.25,30.26,45700.0,20.212,20.212,20.2053,20.212,45700.0
2010-08-13 12:10:00,30.26,30.3,30.25,30.3,45200.0,20.212,20.2387,20.2053,20.2387,45200.0
2010-08-13 12:15:00,30.3,30.3,30.29,30.3,18600.0,20.2387,20.2387,20.232,20.2387,18600.0
2010-08-13 12:20:00,30.29,30.3,30.25,30.25,48500.0,20.232,20.2387,20.2053,20.2053,48500.0
2010-08-13 12:25:00,30.26,30.26,30.25,30.26,35200.0,20.212,20.212,20.2053,20.212,35200.0
2010-08-13 12:30:00,30.25,30.26,30.24,30.25,37600.0,20.2053,20.212,20.1986,20.2053,37600.0
2010-08-13 12:35:00,30.25,30.26,30.21,30.22,28800.0,20.2053,20.212,20.1786,20.1853,28800.0
2010-08-13 12:40:00,30.22,30.23,30.22,30.22,31200.0,20.1853,20.1919,20.1853,20.1853,31200.0
2010-08-13 12:45:00,30.22,30.22,30.1,30.19,96500.0,20.1853,20.1853,20.1051,20.1652,96500.0
2010-08-13 12:50:00,30.19,30.19,30.14,30.18,82500.0,20.1652,20.1652,20.1318,20.1586,82500.0
2010-08-13 12:55:00,30.18,30.28,30.18,30.28,40800.0,20.1586,20.2253,20.1586,20.2253,40800.0
2010-08-13 13:00:00,30.28,30.28,30.27,30.28,18400.0,20.2253,20.2253,20.2187,20.2253,18400.0
2010-08-13 13:05:00,30.27,30.3,30.27,30.3,45600.0,20.2187,20.2387,20.2187,20.2387,45600.0
2010-08-13 13:10:00,30.3,30.3,30.29,30.3,22600.0,20.2387,20.2387,20.232,20.2387,22600.0
2010-08-13 13:15:00,30.3,30.3,30.27,30.28,97500.0,20.2387,20.2387,20.2187,20.2253,97500.0
2010-08-13 13:20:00,30.28,30.28,30.27,30.27,24500.0,20.2253,20.2253,20.2187,20.2187,24500.0
2010-08-13 13:25:00,30.27,30.28,30.24,30.24,55600.0,20.2187,20.2253,20.1986,20.1986,55600.0
2010-08-13 13:30:00,30.25,30.63,30.24,30.3,46000.0,20.2053,20.4591,20.1986,20.2387,46000.0
2010-08-13 13:35:00,30.3,30.3,30.28,30.3,20900.0,20.2387,20.2387,20.2253,20.2387,20900.0
2010-08-13 13:40:00,30.3,30.33,30.3,30.31,28300.0,20.2387,20.2587,20.2387,20.2454,28300.0
2010-08-13 13:45:00,30.32,30.32,30.27,30.27,20400.0,20.2521,20.2521,20.2187,20.2187,20400.0
2010-08-13 13:50:00,30.28,30.28,30.25,30.26,16700.0,20.2253,20.2253,20.2053,20.212,16700.0
2010-08-13 13:55:00,30.26,30.3,30.21,30.21,36600.0,20.212,20.2387,20.1786,20.1786,36600.0
2010-08-13 14:00:00,30.22,30.22,30.21,30.21,20300.0,20.1853,20.1853,20.1786,20.1786,20300.0
2010-08-13 14:05:00,30.21,30.22,30.18,30.18,39900.0,20.1786,20.1853,20.1586,20.1586,39900.0
2010-08-13 14:10:00,30.19,30.19,30.17,30.18,27000.0,20.1652,20.1652,20.1519,20.1586,27000.0
2010-08-13 14:15:00,30.17,30.17,30.15,30.16,26700.0,20.1519,20.1519,20.1385,20.1452,26700.0
2010-08-13 14:20:00,30.15,30.16,30.09,30.12,102300.0,20.1385,20.1452,20.0984,20.1185,102300.0
2010-08-13 14:25:00,30.13,30.16,30.1,30.11,92100.0,20.1252,20.1452,20.1051,20.1118,92100.0
2010-08-13 14:30:00,30.11,30.11,30.08,30.09,60400.0,20.1118,20.1118,20.0918,20.0984,60400.0
2010-08-13 14:35:00,30.08,30.09,30.01,30.04,84600.0,20.0918,20.0984,20.045,20.065,84600.0
2010-08-13 14:40:00,30.04,30.04,30.03,30.04,33300.0,20.065,20.065,20.0584,20.065,33300.0
2010-08-13 14:45:00,30.04,30.06,30.01,30.02,78600.0,20.065,20.0784,20.045,20.0517,78600.0
2010-08-13 14:50:00,30.02,30.02,29.99,30.0,57000.0,20.0517,20.0517,20.0316,20.0383,57000.0
2010-08-13 14:55:00,30.0,30.06,29.99,30.05,92700.0,20.0383,20.0784,20.0316,20.0717,92700.0
2010-08-13 15:00:00,30.05,30.07,30.05,30.05,27500.0,20.0717,20.0851,20.0717,20.0717,27500.0
2010-08-13 15:05:00,30.06,30.11,30.05,30.1,107800.0,20.0784,20.1118,20.0717,20.1051,107800.0
2010-08-13 15:10:00,30.11,30.12,30.08,30.09,67200.0,20.1118,20.1185,20.0918,20.0984,67200.0
2010-08-13 15:15:00,30.09,30.1,30.08,30.1,18900.0,20.0984,20.1051,20.0918,20.1051,18900.0
2010-08-13 15:20:00,30.1,30.1,30.09,30.09,37500.0,20.1051,20.1051,20.0984,20.0984,37500.0
2010-08-13 15:25:00,30.09,30.1,30.06,30.07,67700.0,20.0984,20.1051,20.0784,20.0851,67700.0
2010-08-13 15:30:00,30.07,30.1,30.06,30.1,143700.0,20.0851,20.1051,20.0784,20.1051,143700.0
2010-08-13 15:35:00,30.1,30.1,30.09,30.09,40700.0,20.1051,20.1051,20.0984,20.0984,40700.0
2010-08-13 15:40:00,30.09,30.1,30.0,30.01,166100.0,20.0984,20.1051,20.0383,20.045,166100.0
2010-08-13 15:45:00,30.02,30.1,29.99,30.03,233600.0,20.0517,20.1051,20.0316,20.0584,233600.0
2010-08-13 15:50:00,30.02,30.03,30.01,30.03,151300.0,20.0517,20.0584,20.045,20.0584,151300.0
2010-08-13 15:55:00,30.03,30.03,30.01,30.02,295300.0,20.0584,20.0584,20.045,20.0517,295300.0
2010-08-16 09:30:00,29.89,29.99,29.69,29.85,114400.0,19.9648,20.0316,19.8313,19.9381,114400.0
2010-08-16 09:35:00,29.85,30.01,29.76,29.82,51900.0,19.9381,20.045,19.878,19.9181,51900.0
2010-08-16 09:40:00,29.84,30.01,29.81,29.95,45700.0,19.9315,20.045,19.9114,20.0049,45700.0
2010-08-16 09:45:00,29.93,30.01,29.91,29.99,51500.0,19.9916,20.045,19.9782,20.0316,51500.0
2010-08-16 09:50:00,29.99,29.99,29.9,29.95,26000.0,20.0316,20.0316,19.9715,20.0049,26000.0
2010-08-16 09:55:00,29.95,29.96,29.93,29.95,23300.0,20.0049,20.0116,19.9916,20.0049,23300.0
2010-08-16 10:00:00,29.95,29.96,29.86,29.91,44900.0,20.0049,20.0116,19.9448,19.9782,44900.0
2010-08-16 10:05:00,29.91,29.95,29.84,29.84,86300.0,19.9782,20.0049,19.9315,19.9315,86300.0
2010-08-16 10:10:00,29.85,29.9,29.82,29.83,98500.0,19.9381,19.9715,19.9181,19.9248,98500.0
2010-08-16 10:15:00,29.84,29.92,29.83,29.92,76300.0,19.9315,19.9849,19.9248,19.9849,76300.0
2010-08-16 10:20:00,29.91,29.93,29.88,29.89,47600.0,19.9782,19.9916,19.9582,19.9648,47600.0
2010-08-16 10:25:00,29.89,29.9,29.8,29.8,102000.0,19.9648,19.9715,19.9047,19.9047,102000.0
2010-08-16 10:30:00,29.81,29.86,29.79,29.86,174100.0,19.9114,19.9448,19.8981,19.9448,174100.0
2010-08-16 10:35:00,29.86,29.9,29.85,29.86,59500.0,19.9448,19.9715,19.9381,19.9448,59500.0
2010-08-16 10:40:00,29.87,29.9,29.86,29.9,67800.0,19.9515,19.9715,19.9448,19.9715,67800.0
2010-08-16 10:45:00,29.9,29.94,29.87,29.9,58700.0,19.9715,19.9982,19.9515,19.9715,58700.0
2010-08-16 10:50:00,29.91,29.91,29.82,29.82,52800.0,19.9782,19.9782,19.9181,19.9181,52800.0
2010-08-16 10:55:00,29.82,29.9,29.81,29.9,27200.0,19.9181,19.9715,19.9114,19.9715,27200.0
2010-08-16 11:00:00,29.9,29.91,29.85,29.87,62600.0,19.9715,19.9782,19.9381,19.9515,62600.0
2010-08-16 11:05:00,29.88,29.91,29.86,29.87,67000.0,19.9582,19.9782,19.9448,19.9515,67000.0
2010-08-16 11:10:00,29.88,29.93,29.88,29.93,37500.0,19.9582,19.9916,19.9582,19.9916,37500.0
2010-08-16 11:15:00,29.92,29.95,29.91,29.93,53000.0,19.9849,20.0049,19.9782,19.9916,53000.0
2010-08-16 11:20:00,29.93,29.95,29.92,29.95,61900.0,19.9916,20.0049,19.9849,20.0049,61900.0
2010-08-16 11:25:00,29.94,30.0,29.92,29.95,64900.0,19.9982,20.0383,19.9849,20.0049,64900.0
2010-08-16 11:30:00,29.94,30.0,29.94,29.98,57000.0,19.9982,20.0383,19.9982,20.025,57000.0
2010-08-16 11:35:00,29.99,30.05,29.99,30.04,39000.0,20.0316,20.0717,20.0316,20.065,39000.0
2010-08-16 11:40:00,30.03,30.05,30.03,30.03,14500.0,20.0584,20.0717,20.0584,20.0584,14500.0
2010-08-16 11:45:00,30.03,30.07,30.03,30.06,45500.0,20.0584,20.0851,20.0584,20.0784,45500.0
2010-08-16 11:50:00,30.06,30.07,30.05,30.05,13900.0,20.0784,20.0851,20.0717,20.0717,13900.0
2010-08-16 11:55:00,30.05,30.06,30.05,30.06,18500.0,20.0717,20.0784,20.0717,20.0784,18500.0
2010-08-16 12:00:00,30.05,30.07,30.01,30.03,42700.0,20.0717,20.0851,20.045,20.0584,42700.0
2010-08-16 12:05:00,30.03,30.05,30.02,30.05,22300.0,20.0584,20.0717,20.0517,20.0717,22300.0
2010-08-16 12:10:00,30.05,30.05,30.04,30.05,19000.0,20.0717,20.0717,20.065,20.0717,19000.0
2010-08-16 12:15:00,30.05,30.06,29.99,30.06,56700.0,20.0717,20.0784,20.0316,20.0784,56700.0
2010-08-16 12:20:00,30.06,30.1,30.05,30.09,24600.0,20.0784,20.1051,20.0717,20.0984,24600.0
2010-08-16 12:25:00,30.09,30.14,30.09,30.14,29800.0,20.0984,20.1318,20.0984,20.1318,29800.0
2010-08-16 12:30:00,30.15,30.15,30.11,30.12,21800.0,20.1385,20.1385,20.1118,20.1185,21800.0
2010-08-16 12:35:00,30.12,30.13,30.09,30.11,24000.0,20.1185,20.1252,20.0984,20.1118,24000.0
2010-08-16 12:40:00,30.11,30.11,30.08,30.08,10200.0,20.1118,20.1118,20.0918,20.0918,10200.0
2010-08-16 12:45:00,30.09,30.11,30.08,30.11,21900.0,20.0984,20.1118,20.0918,20.1118,21900.0
2010-08-16 12:50:00,30.1,30.11,30.09,30.11,40600.0,20.1051,20.1118,20.0984,20.1118,40600.0
2010-08-16 12:55:00,30.11,30.13,30.1,30.13,17200.0,20.1118,20.1252,20.1051,20.1252,17200.0
2010-08-16 13:00:00,30.13,30.19,30.12,30.17,25400.0,20.1252,20.1652,20.1185,20.1519,25400.0
2010-08-16 13:05:00,30.17,30.2,30.16,30.19,28300.0,20.1519,20.1719,20.1452,20.1652,28300.0
2010-08-16 13:10:00,30.2,30.23,30.19,30.22,33700.0,20.1719,20.1919,20.1652,20.1853,33700.0
2010-08-16 13:15:00,30.23,30.24,30.16,30.16,64900.0,20.1919,20.1986,20.1452,20.1452,64900.0
2010-08-16 13:20:00,30.16,30.2,30.14,30.17,160800.0,20.1452,20.1719,20.1318,20.1519,160800.0
2010-08-16 13:25:00,30.16,30.22,30.15,30.19,65000.0,20.1452,20.1853,20.1385,20.1652,65000.0
2010-08-16 13:30:00,30.18,30.21,30.18,30.2,13800.0,20.1586,20.1786,20.1586,20.1719,13800.0
2010-08-16 13:35:00,30.19,30.19,30.17,30.17,10600.0,20.1652,20.1652,20.1519,20.1519,10600.0
2010-08-16 13:40:00,30.17,30.18,30.15,30.15,20800.0,20.1519,20.1586,20.1385,20.1385,20800.0
2010-08-16 13:45:00,30.15,30.16,30.12,30.12,47700.0,20.1385,20.1452,20.1185,20.1185,47700.0
2010-08-16 13:50:00,30.12,30.13,30.09,30.1,31400.0,20.1185,20.1252,20.0984,20.1051,31400.0
2010-08-16 13:55:00,30.1,30.1,30.07,30.08,32100.0,20.1051,20.1051,20.0851,20.0918,32100.0
2010-08-16 14:00:00,30.08,30.19,30.08,30.19,69600.0,20.0918,20.1652,20.0918,20.1652,69600.0
2010-08-16 14:05:00,30.19,30.2,30.14,30.17,32200.0,20.1652,20.1719,20.1318,20.1519,32200.0
2010-08-16 14:10:00,30.17,30.17,30.12,30.15,21500.0,20.1519,20.1519,20.1185,20.1385,21500.0
2010-08-16 14:15:00,30.14,30.16,30.14,30.16,16100.0,20.1318,20.1452,20.1318,20.1452,16100.0
2010-08-16 14:20:00,30.17,30.2,30.16,30.2,15000.0,20.1519,20.1719,20.1452,20.1719,15000.0
2010-08-16 14:25:00,30.2,30.21,30.17,30.17,32900.0,20.1719,20.1786,20.1519,20.1519,32900.0
2010-08-16 14:30:00,30.17,30.18,30.14,30.15,25200.0,20.1519,20.1586,20.1318,20.1385,25200.0
2010-08-16 14:35:00,30.14,30.15,30.11,30.11,22100.0,20.1318,20.1385,20.1118,20.1118,22100.0
2010-08-16 14:40:00,30.11,30.12,30.08,30.08,34600.0,20.1118,20.1185,20.0918,20.0918,34600.0
2010-08-16 14:45:00,30.08,30.1,30.08,30.08,45500.0,20.0918,20.1051,20.0918,20.0918,45500.0
2010-08-16 14:50:00,30.09,30.09,29.98,29.99,124100.0,20.0984,20.0984,20.025,20.0316,124100.0
2010-08-16 14:55:00,29.99,30.01,29.97,30.0,29400.0,20.0316,20.045,20.0183,20.0383,29400.0
2010-08-16 15:00:00,30.0,30.02,29.98,29.99,44900.0,20.0383,20.0517,20.025,20.0316,44900.0
2010-08-16 15:05:00,29.98,30.0,29.96,29.98,47200.0,20.025,20.0383,20.0116,20.025,47200.0
2010-08-16 15:10:00,29.98,29.99,29.94,29.98,69000.0,20.025,20.0316,19.9982,20.025,69000.0
2010-08-16 15:15:00,29.98,30.01,29.97,30.01,52400.0,20.025,20.045,20.0183,20.045,52400.0
2010-08-16 15:20:00,30.01,30.01,29.94,29.97,107200.0,20.045,20.045,19.9982,20.0183,107200.0
2010-08-16 15:25:00,29.97,30.0,29.95,30.0,44000.0,20.0183,20.0383,20.0049,20.0383,44000.0
2010-08-16 15:30:00,30.0,30.01,29.99,30.0,104300.0,20.0383,20.045,20.0316,20.0383,104300.0
2010-08-16 15:35:00,29.99,30.02,29.99,30.02,62700.0,20.0316,20.0517,20.0316,20.0517,62700.0
2010-08-16 15:40:00,30.01,30.03,30.0,30.01,189500.0,20.045,20.0584,20.0383,20.045,189500.0
2010-08-16 15:45:00,30.0,30.05,30.0,30.03,173900.0,20.0383,20.0717,20.0383,20.0584,173900.0
2010-08-16 15:50:00,30.04,30.05,30.03,30.04,103400.0,20.065,20.0717,20.0584,20.065,103400.0
2010-08-16 15:55:00,30.04,30.05,30.01,30.02,261600.0,20.065,20.0717,20.045,20.0517,261600.0
2010-08-17 09:30:00,30.42,30.51,30.07,30.39,206800.0,20.4179,20.4783,20.183,20.3977,206800.0
2010-08-17 09:35:00,30.4,30.61,30.4,30.61,115800.0,20.4045,20.5454,20.4045,20.5454,115800.0
2010-08-17 09:40:00,30.61,30.66,30.52,30.52,112500.0,20.5454,20.579,20.485,20.485,112500.0
2010-08-17 09:45:00,30.52,30.67,30.45,30.64,119400.0,20.485,20.5857,20.438,20.5655,119400.0
2010-08-17 09:50:00,30.63,30.64,30.49,30.61,88600.0,20.5588,20.5655,20.4649,20.5454,88600.0
2010-08-17 09:55:00,30.6,30.61,30.51,30.56,104600.0,20.5387,20.5454,20.4783,20.5118,104600.0
2010-08-17 10:00:00,30.56,30.6,30.53,30.56,51900.0,20.5118,20.5387,20.4917,20.5118,51900.0
2010-08-17 10:05:00,30.55,30.55,30.46,30.5,124000.0,20.5051,20.5051,20.4447,20.4716,124000.0
2010-08-17 10:10:00,30.49,30.5,30.44,30.44,80300.0,20.4649,20.4716,20.4313,20.4313,80300.0
2010-08-17 10:15:00,30.44,30.47,30.43,30.44,60900.0,20.4313,20.4514,20.4246,20.4313,60900.0
2010-08-17 10:20:00,30.43,30.5,30.43,30.45,67700.0,20.4246,20.4716,20.4246,20.438,67700.0
2010-08-17 10:25:00,30.45,30.48,30.44,30.45,43400.0,20.438,20.4582,20.4313,20.438,43400.0
2010-08-17 10:30:00,30.45,30.45,30.38,30.4,54700.0,20.438,20.438,20.391,20.4045,54700.0
2010-08-17 10:35:00,30.41,30.42,30.38,30.4,46300.0,20.4112,20.4179,20.391,20.4045,46300.0
2010-08-17 10:40:00,30.41,30.48,30.41,30.46,59900.0,20.4112,20.4582,20.4112,20.4447,59900.0
2010-08-17 10:45:00,30.47,30.48,30.44,30.47,78500.0,20.4514,20.4582,20.4313,20.4514,78500.0
2010-08-17 10:50:00,30.47,30.5,30.4,30.41,51300.0,20.4514,20.4716,20.4045,20.4112,51300.0
2010-08-17 10:55:00,30.41,30.45,30.41,30.45,21400.0,20.4112,20.438,20.4112,20.438,21400.0
2010-08-17 11:00:00,30.45,30.5,30.44,30.47,57500.0,20.438,20.4716,20.4313,20.4514,57500.0
2010-08-17 11:05:00,30.48,30.5,30.47,30.48,69800.0,20.4582,20.4716,20.4514,20.4582,69800.0
2010-08-17 11:10:00,30.49,30.49,30.47,30.49,75800.0,20.4649,20.4649,20.4514,20.4649,75800.0
2010-08-17 11:15:00,30.49,30.59,30.47,30.58,119200.0,20.4649,20.532,20.4514,20.5253,119200.0
2010-08-17 11:20:00,30.59,30.74,30.58,30.69,118000.0,20.532,20.6327,20.5253,20.5991,118000.0
2010-08-17 11:25:00,30.69,30.7,30.65,30.67,34000.0,20.5991,20.6058,20.5723,20.5857,34000.0
2010-08-17 11:30:00,30.68,30.75,30.67,30.73,58200.0,20.5924,20.6394,20.5857,20.626,58200.0
2010-08-17 11:35:00,30.73,30.75,30.73,30.74,27100.0,20.626,20.6394,20.626,20.6327,27100.0
2010-08-17 11:40:00,30.73,30.76,30.72,30.74,40100.0,20.626,20.6461,20.6192,20.6327,40100.0
2010-08-17 11:45:00,30.75,30.75,30.74,30.74,13500.0,20.6394,20.6394,20.6327,20.6327,13500.0
2010-08-17 11:50:00,30.74,30.75,30.68,30.74,92300.0,20.6327,20.6394,20.5924,20.6327,92300.0
2010-08-17 11:55:00,30.74,30.74,30.69,30.69,44400.0,20.6327,20.6327,20.5991,20.5991,44400.0
2010-08-17 12:00:00,30.7,30.7,30.65,30.66,33400.0,20.6058,20.6058,20.5723,20.579,33400.0
2010-08-17 12:05:00,30.66,30.7,30.65,30.69,56800.0,20.579,20.6058,20.5723,20.5991,56800.0
2010-08-17 12:10:00,30.7,30.7,30.69,30.69,10500.0,20.6058,20.6058,20.5991,20.5991,10500.0
2010-08-17 12:15:00,30.7,30.73,30.69,30.71,27900.0,20.6058,20.626,20.5991,20.6125,27900.0
2010-08-17 12:20:00,30.71,30.73,30.7,30.71,32100.0,20.6125,20.626,20.6058,20.6125,32100.0
2010-08-17 12:25:00,30.71,30.73,30.71,30.73,23300.0,20.6125,20.626,20.6125,20.626,23300.0
2010-08-17 12:30:00,30.73,30.74,30.72,30.73,37100.0,20.626,20.6327,20.6192,20.626,37100.0
2010-08-17 12:35:00,30.73,30.73,30.72,30.73,18900.0,20.626,20.626,20.6192,20.626,18900.0
2010-08-17 12:40:00,30.73,30.73,30.72,30.73,29900.0,20.626,20.626,20.6192,20.626,29900.0
2010-08-17 12:45:00,30.73,30.8,30.71,30.8,150700.0,20.626,20.6729,20.6125,20.6729,150700.0
2010-08-17 12:50:00,30.8,30.82,30.78,30.78,103300.0,20.6729,20.6864,20.6595,20.6595,103300.0
2010-08-17 12:55:00,30.79,30.81,30.79,30.79,34300.0,20.6662,20.6796,20.6662,20.6662,34300.0
2010-08-17 13:00:00,30.79,30.81,30.78,30.81,22600.0,20.6662,20.6796,20.6595,20.6796,22600.0
2010-08-17 13:05:00,30.81,30.85,30.81,30.84,47200.0,20.6796,20.7065,20.6796,20.6998,47200.0
2010-08-17 13:10:00,30.84,30.89,30.84,30.88,90800.0,20.6998,20.7333,20.6998,20.7266,90800.0
2010-08-17 13:15:00,30.89,30.93,30.88,30.92,117700.0,20.7333,20.7602,20.7266,20.7535,117700.0
2010-08-17 13:20:00,30.92,30.95,30.91,30.94,53000.0,20.7535,20.7736,20.7468,20.7669,53000.0
2010-08-17 13:25:00,30.94,30.96,30.82,30.82,83000.0,20.7669,20.7803,20.6864,20.6864,83000.0
2010-08-17 13:30:00,30.83,30.89,30.82,30.89,59700.0,20.6931,20.7333,20.6864,20.7333,59700.0
2010-08-17 13:35:00,30.89,30.89,30.87,30.87,18200.0,20.7333,20.7333,20.7199,20.7199,18200.0
2010-08-17 13:40:00,30.88,30.88,30.83,30.87,28200.0,20.7266,20.7266,20.6931,20.7199,28200.0
2010-08-17 13:45:00,30.88,30.89,30.86,30.88,19500.0,20.7266,20.7333,20.7132,20.7266,19500.0
2010-08-17 13:50:00,30.88,30.9,30.86,30.86,36700.0,20.7266,20.7401,20.7132,20.7132,36700.0
2010-08-17 13:55:00,30.85,30.86,30.85,30.85,4700.0,20.7065,20.7132,20.7065,20.7065,4700.0
2010-08-17 14:00:00,30.86,30.86,30.85,30.86,10900.0,20.7132,20.7132,20.7065,20.7132,10900.0
2010-08-17 14:05:00,30.86,30.86,30.81,30.83,63000.0,20.7132,20.7132,20.6796,20.6931,63000.0
2010-08-17 14:10:00,30.83,30.84,30.82,30.82,30700.0,20.6931,20.6998,20.6864,20.6864,30700.0
2010-08-17 14:15:00,30.83,30.86,30.81,30.85,57000.0,20.6931,20.7132,20.6796,20.7065,57000.0
2010-08-17 14:20:00,30.84,30.86,30.83,30.86,27100.0,20.6998,20.7132,20.6931,20.7132,27100.0
2010-08-17 14:25:00,30.86,30.86,30.85,30.86,5900.0,20.7132,20.7132,20.7065,20.7132,5900.0
2010-08-17 14:30:00,30.86,30.86,30.85,30.85,10700.0,20.7132,20.7132,20.7065,20.7065,10700.0
2010-08-17 14:35:00,30.86,30.88,30.85,30.87,46600.0,20.7132,20.7266,20.7065,20.7199,46600.0
2010-08-17 14:40:00,30.86,30.88,30.86,30.87,57100.0,20.7132,20.7266,20.7132,20.7199,57100.0
2010-08-17 14:45:00,30.87,30.87,30.85,30.85,17400.0,20.7199,20.7199,20.7065,20.7065,17400.0
2010-08-17 14:50:00,30.85,30.87,30.85,30.87,38300.0,20.7065,20.7199,20.7065,20.7199,38300.0
2010-08-17 14:55:00,30.88,30.89,30.87,30.88,42100.0,20.7266,20.7333,20.7199,20.7266,42100.0
2010-08-17 15:00:00,30.88,30.89,30.81,30.84,110800.0,20.7266,20.7333,20.6796,20.6998,110800.0
2010-08-17 15:05:00,30.83,30.84,30.82,30.83,90300.0,20.6931,20.6998,20.6864,20.6931,90300.0
2010-08-17 15:10:00,30.83,30.84,30.83,30.83,47700.0,20.6931,20.6998,20.6931,20.6931,47700.0
2010-08-17 15:15:00,30.83,30.84,30.83,30.83,26600.0,20.6931,20.6998,20.6931,20.6931,26600.0
2010-08-17 15:20:00,30.83,30.84,30.82,30.83,93200.0,20.6931,20.6998,20.6864,20.6931,93200.0
2010-08-17 15:25:00,30.83,30.83,30.82,30.82,65500.0,20.6931,20.6931,20.6864,20.6864,65500.0
2010-08-17 15:30:00,30.83,30.85,30.82,30.84,76800.0,20.6931,20.7065,20.6864,20.6998,76800.0
2010-08-17 15:35:00,30.84,30.85,30.82,30.82,144700.0,20.6998,20.7065,20.6864,20.6864,144700.0
2010-08-17 15:40:00,30.83,30.83,30.81,30.83,188000.0,20.6931,20.6931,20.6796,20.6931,188000.0
2010-08-17 15:45:00,30.82,30.83,30.75,30.78,202400.0,20.6864,20.6931,20.6394,20.6595,202400.0
2010-08-17 15:50:00,30.77,30.81,30.77,30.81,172900.0,20.6528,20.6796,20.6528,20.6796,172900.0
2010-08-17 15:55:00,30.8,30.81,30.77,30.78,439400.0,20.6729,20.6796,20.6528,20.6595,439400.0
2010-08-18 09:30:00,31.0,31.09,30.95,30.96,184600.0,20.8072,20.8676,20.7736,20.7803,184600.0
2010-08-18 09:35:00,30.97,31.08,30.96,31.04,164600.0,20.787,20.8609,20.7803,20.834,164600.0
2010-08-18 09:40:00,31.04,31.05,30.85,30.89,120400.0,20.834,20.8407,20.7065,20.7333,120400.0
2010-08-18 09:45:00,30.89,30.89,30.8,30.81,96200.0,20.7333,20.7333,20.6729,20.6796,96200.0
2010-08-18 09:50:00,30.81,30.82,30.68,30.7,85700.0,20.6796,20.6864,20.5924,20.6058,85700.0
2010-08-18 09:55:00,30.7,30.78,30.69,30.76,92500.0,20.6058,20.6595,20.5991,20.6461,92500.0
2010-08-18 10:00:00,30.77,30.84,30.76,30.83,83900.0,20.6528,20.6998,20.6461,20.6931,83900.0
2010-08-18 10:05:00,30.84,30.84,30.77,30.77,44700.0,20.6998,20.6998,20.6528,20.6528,44700.0
2010-08-18 10:10:00,30.78,30.89,30.77,30.87,65700.0,20.6595,20.7333,20.6528,20.7199,65700.0
2010-08-18 10:15:00,30.86,30.92,30.86,30.89,61700.0,20.7132,20.7535,20.7132,20.7333,61700.0
2010-08-18 10:20:00,30.89,30.9,30.83,30.86,69700.0,20.7333,20.7401,20.6931,20.7132,69700.0
2010-08-18 10:25:00,30.86,30.87,30.78,30.8,296900.0,20.7132,20.7199,20.6595,20.6729,296900.0
2010-08-18 10:30:00,30.8,30.8,30.75,30.79,43900.0,20.6729,20.6729,20.6394,20.6662,43900.0
2010-08-18 10:35:00,30.8,30.81,30.76,30.76,38900.0,20.6729,20.6796,20.6461,20.6461,38900.0
2010-08-18 10:40:00,30.76,30.76,30.73,30.74,30000.0,20.6461,20.6461,20.626,20.6327,30000.0
2010-08-18 10:45:00,30.74,30.74,30.67,30.7,30400.0,20.6327,20.6327,20.5857,20.6058,30400.0
2010-08-18 10:50:00,30.69,30.69,30.64,30.66,24100.0,20.5991,20.5991,20.5655,20.579,24100.0
2010-08-18 10:55:00,30.67,30.74,30.64,30.73,23000.0,20.5857,20.6327,20.5655,20.626,23000.0
2010-08-18 11:00:00,30.74,30.75,30.67,30.71,32800.0,20.6327,20.6394,20.5857,20.6125,32800.0
2010-08-18 11:05:00,30.71,30.75,30.65,30.65,45100.0,20.6125,20.6394,20.5723,20.5723,45100.0
2010-08-18 11:10:00,30.65,30.7,30.65,30.67,35300.0,20.5723,20.6058,20.5723,20.5857,35300.0
2010-08-18 11:15:00,30.67,30.67,30.58,30.58,29200.0,20.5857,20.5857,20.5253,20.5253,29200.0
2010-08-18 11:20:00,30.58,30.65,30.58,30.65,35700.0,20.5253,20.5723,20.5253,20.5723,35700.0
2010-08-18 11:25:00,30.65,30.68,30.64,30.68,38000.0,20.5723,20.5924,20.5655,20.5924,38000.0
2010-08-18 11:30:00,30.68,30.73,30.67,30.73,16000.0,20.5924,20.626,20.5857,20.626,16000.0
2010-08-18 11:35:00,30.73,30.73,30.72,30.72,13800.0,20.626,20.626,20.6192,20.6192,13800.0
2010-08-18 11:40:00,30.72,30.73,30.65,30.67,56800.0,20.6192,20.626,20.5723,20.5857,56800.0
2010-08-18 11:45:00,30.66,30.7,30.64,30.7,37700.0,20.579,20.6058,20.5655,20.6058,37700.0
2010-08-18 11:50:00,30.7,30.72,30.68,30.69,32000.0,20.6058,20.6192,20.5924,20.5991,32000.0
2010-08-18 11:55:00,30.69,30.69,30.65,30.66,30700.0,20.5991,20.5991,20.5723,20.579,30700.0
2010-08-18 12:00:00,30.65,30.67,30.64,30.67,31100.0,20.5723,20.5857,20.5655,20.5857,31100.0
2010-08-18 12:05:00,30.67,30.69,30.66,30.68,24600.0,20.5857,20.5991,20.579,20.5924,24600.0
2010-08-18 12:10:00,30.69,30.72,30.69,30.72,14200.0,20.5991,20.6192,20.5991,20.6192,14200.0
2010-08-18 12:15:00,30.72,30.72,30.65,30.65,72800.0,20.6192,20.6192,20.5723,20.5723,72800.0
2010-08-18 12:20:00,30.65,30.66,30.65,30.65,29100.0,20.5723,20.579,20.5723,20.5723,29100.0
2010-08-18 12:25:00,30.65,30.69,30.65,30.69,35300.0,20.5723,20.5991,20.5723,20.5991,35300.0
2010-08-18 12:30:00,30.69,30.71,30.68,30.68,81700.0,20.5991,20.6125,20.5924,20.5924,81700.0
2010-08-18 12:35:00,30.68,30.71,30.68,30.71,59200.0,20.5924,20.6125,20.5924,20.6125,59200.0
2010-08-18 12:40:00,30.7,30.75,30.7,30.75,16800.0,20.6058,20.6394,20.6058,20.6394,16800.0
2010-08-18 12:45:00,30.75,30.77,30.74,30.77,38700.0,20.6394,20.6528,20.6327,20.6528,38700.0
2010-08-18 12:50:00,30.77,30.78,30.76,30.78,23900.0,20.6528,20.6595,20.6461,20.6595,23900.0
2010-08-18 12:55:00,30.78,30.8,30.78,30.78,16800.0,20.6595,20.6729,20.6595,20.6595,16800.0
2010-08-18 13:00:00,30.78,30.81,30.78,30.81,29000.0,20.6595,20.6796,20.6595,20.6796,29000.0
2010-08-18 13:05:00,30.8,30.85,30.8,30.85,22800.0,20.6729,20.7065,20.6729,20.7065,22800.0
2010-08-18 13:10:00,30.85,30.88,30.81,30.82,34900.0,20.7065,20.7266,20.6796,20.6864,34900.0
2010-08-18 13:15:00,30.82,30.85,30.81,30.84,37200.0,20.6864,20.7065,20.6796,20.6998,37200.0
2010-08-18 13:20:00,30.85,30.86,30.84,30.86,26300.0,20.7065,20.7132,20.6998,20.7132,26300.0
2010-08-18 13:25:00,30.86,30.88,30.86,30.87,30400.0,20.7132,20.7266,20.7132,20.7199,30400.0
2010-08-18 13:30:00,30.87,30.9,30.86,30.86,23800.0,20.7199,20.7401,20.7132,20.7132,23800.0
2010-08-18 13:35:00,30.86,30.87,30.82,30.82,24300.0,20.7132,20.7199,20.6864,20.6864,24300.0
2010-08-18 13:40:00,30.82,30.83,30.8,30.81,29500.0,20.6864,20.6931,20.6729,20.6796,29500.0
2010-08-18 13:45:00,30.81,30.81,30.8,30.8,28200.0,20.6796,20.6796,20.6729,20.6729,28200.0
2010-08-18 13:50:00,30.8,30.81,30.8,30.81,9700.0,20.6729,20.6796,20.6729,20.6796,9700.0
2010-08-18 13:55:00,30.81,30.81,30.8,30.8,13100.0,20.6796,20.6796,20.6729,20.6729,13100.0
2010-08-18 14:00:00,30.81,30.81,30.78,30.79,83400.0,20.6796,20.6796,20.6595,20.6662,83400.0
2010-08-18 14:05:00,30.8,30.81,30.79,30.8,34600.0,20.6729,20.6796,20.6662,20.6729,34600.0
2010-08-18 14:10:00,30.81,30.81,30.8,30.81,28400.0,20.6796,20.6796,20.6729,20.6796,28400.0
2010-08-18 14:15:00,30.82,30.82,30.8,30.8,22900.0,20.6864,20.6864,20.6729,20.6729,22900.0
2010-08-18 14:20:00,30.8,30.82,30.78,30.78,74100.0,20.6729,20.6864,20.6595,20.6595,74100.0
2010-08-18 14:25:00,30.78,30.82,30.78,30.8,28300.0,20.6595,20.6864,20.6595,20.6729,28300.0
2010-08-18 14:30:00,30.81,30.81,30.79,30.8,35600.0,20.6796,20.6796,20.6662,20.6729,35600.0
2010-08-18 14:35:00,30.8,30.8,30.79,30.8,16000.0,20.6729,20.6729,20.6662,20.6729,16000.0
2010-08-18 14:40:00,30.79,30.86,30.79,30.85,52400.0,20.6662,20.7132,20.6662,20.7065,52400.0
2010-08-18 14:45:00,30.85,30.86,30.83,30.84,44000.0,20.7065,20.7132,20.6931,20.6998,44000.0
2010-08-18 14:50:00,30.84,30.85,30.83,30.84,19700.0,20.6998,20.7065,20.6931,20.6998,19700.0
2010-08-18 14:55:00,30.85,30.86,30.84,30.86,23800.0,20.7065,20.7132,20.6998,20.7132,23800.0
2010-08-18 15:00:00,30.85,30.88,30.83,30.84,57400.0,20.7065,20.7266,20.6931,20.6998,57400.0
2010-08-18 15:05:00,30.84,30.84,30.79,30.8,69100.0,20.6998,20.6998,20.6662,20.6729,69100.0
2010-08-18 15:10:00,30.8,30.8,30.79,30.79,44100.0,20.6729,20.6729,20.6662,20.6662,44100.0
2010-08-18 15:15:00,30.8,30.82,30.79,30.79,57400.0,20.6729,20.6864,20.6662,20.6662,57400.0
2010-08-18 15:20:00,30.79,30.8,30.78,30.79,31700.0,20.6662,20.6729,20.6595,20.6662,31700.0
2010-08-18 15:25:00,30.8,30.8,30.78,30.78,38200.0,20.6729,20.6729,20.6595,20.6595,38200.0
2010-08-18 15:30:00,30.78,30.84,30.77,30.83,82200.0,20.6595,20.6998,20.6528,20.6931,82200.0
2010-08-18 15:35:00,30.84,30.84,30.79,30.8,100200.0,20.6998,20.6998,20.6662,20.6729,100200.0
2010-08-18 15:40:00,30.79,30.8,30.76,30.77,82300.0,20.6662,20.6729,20.6461,20.6528,82300.0
2010-08-18 15:45:00,30.77,30.78,30.75,30.76,176100.0,20.6528,20.6595,20.6394,20.6461,176100.0
2010-08-18 15:50:00,30.76,30.76,30.73,30.73,100700.0,20.6461,20.6461,20.626,20.626,100700.0
2010-08-18 15:55:00,30.73,30.74,30.72,30.73,277100.0,20.626,20.6327,20.6192,20.626,277100.0
2010-08-19 09:30:00,30.77,30.82,30.65,30.78,174800.0,20.6528,20.6864,20.5723,20.6595,174800.0
2010-08-19 09:35:00,30.78,30.86,30.77,30.79,186000.0,20.6595,20.7132,20.6528,20.6662,186000.0
2010-08-19 09:40:00,30.8,30.85,30.77,30.84,102800.0,20.6729,20.7065,20.6528,20.6998,102800.0
2010-08-19 09:45:00,30.84,30.86,30.81,30.85,81400.0,20.6998,20.7132,20.6796,20.7065,81400.0
2010-08-19 09:50:00,30.86,30.86,30.81,30.81,95600.0,20.7132,20.7132,20.6796,20.6796,95600.0
2010-08-19 09:55:00,30.81,30.86,30.81,30.85,72200.0,20.6796,20.7132,20.6796,20.7065,72200.0
2010-08-19 10:00:00,30.84,30.84,30.55,30.55,226400.0,20.6998,20.6998,20.5051,20.5051,226400.0
2010-08-19 10:05:00,30.55,30.61,30.53,30.56,98500.0,20.5051,20.5454,20.4917,20.5118,98500.0
2010-08-19 10:10:00,30.56,30.59,30.55,30.57,71400.0,20.5118,20.532,20.5051,20.5186,71400.0
2010-08-19 10:15:00,30.57,30.65,30.55,30.65,44400.0,20.5186,20.5723,20.5051,20.5723,44400.0
2010-08-19 10:20:00,30.65,30.65,30.6,30.65,89200.0,20.5723,20.5723,20.5387,20.5723,89200.0
2010-08-19 10:25:00,30.65,30.69,30.61,30.62,117800.0,20.5723,20.5991,20.5454,20.5521,117800.0
2010-08-19 10:30:00,30.62,30.67,30.58,30.67,92500.0,20.5521,20.5857,20.5253,20.5857,92500.0
2010-08-19 10:35:00,30.67,30.7,30.6,30.61,94500.0,20.5857,20.6058,20.5387,20.5454,94500.0
2010-08-19 10:40:00,30.61,30.62,30.55,30.6,81200.0,20.5454,20.5521,20.5051,20.5387,81200.0
2010-08-19 10:45:00,30.6,30.65,30.6,30.64,35400.0,20.5387,20.5723,20.5387,20.5655,35400.0
2010-08-19 10:50:00,30.65,30.65,30.59,30.59,38900.0,20.5723,20.5723,20.532,20.532,38900.0
2010-08-19 10:55:00,30.59,30.6,30.56,30.56,23400.0,20.532,20.5387,20.5118,20.5118,23400.0
2010-08-19 11:00:00,30.57,30.57,30.46,30.47,42600.0,20.5186,20.5186,20.4447,20.4514,42600.0
2010-08-19 11:05:00,30.46,30.48,30.44,30.45,27000.0,20.4447,20.4582,20.4313,20.438,27000.0
2010-08-19 11:10:00,30.45,30.47,30.42,30.45,32400.0,20.438,20.4514,20.4179,20.438,32400.0
2010-08-19 11:15:00,30.45,30.47,30.43,30.46,38200.0,20.438,20.4514,20.4246,20.4447,38200.0
2010-08-19 11:20:00,30.47,30.49,30.44,30.48,29400.0,20.4514,20.4649,20.4313,20.4582,29400.0
2010-08-19 11:25:00,30.48,30.48,30.43,30.44,32700.0,20.4582,20.4582,20.4246,20.4313,32700.0
2010-08-19 11:30:00,30.44,30.45,30.37,30.39,45800.0,20.4313,20.438,20.3843,20.3977,45800.0
2010-08-19 11:35:00,30.39,30.39,30.3,30.35,43400.0,20.3977,20.3977,20.3373,20.3709,43400.0
2010-08-19 11:40:00,30.35,30.35,30.27,30.28,46600.0,20.3709,20.3709,20.3172,20.3239,46600.0
2010-08-19 11:45:00,30.28,30.28,30.25,30.26,30200.0,20.3239,20.3239,20.3038,20.3105,30200.0
2010-08-19 11:50:00,30.26,30.28,30.24,30.27,52000.0,20.3105,20.3239,20.2971,20.3172,52000.0
2010-08-19 11:55:00,30.28,30.36,30.28,30.35,51400.0,20.3239,20.3776,20.3239,20.3709,51400.0
2010-08-19 12:00:00,30.35,30.41,30.35,30.38,35700.0,20.3709,20.4112,20.3709,20.391,35700.0
2010-08-19 12:05:00,30.38,30.39,30.34,30.37,35500.0,20.391,20.3977,20.3642,20.3843,35500.0
2010-08-19 12:10:00,30.37,30.37,30.31,30.31,49100.0,20.3843,20.3843,20.344,20.344,49100.0
2010-08-19 12:15:00,30.31,30.35,30.3,30.35,29200.0,20.344,20.3709,20.3373,20.3709,29200.0
2010-08-19 12:20:00,30.35,30.41,30.34,30.39,27800.0,20.3709,20.4112,20.3642,20.3977,27800.0
2010-08-19 12:25:00,30.4,30.42,30.4,30.4,61500.0,20.4045,20.4179,20.4045,20.4045,61500.0
2010-08-19 12:30:00,30.4,30.41,30.38,30.39,25400.0,20.4045,20.4112,20.391,20.3977,25400.0
2010-08-19 12:35:00,30.39,30.39,30.37,30.37,19400.0,20.3977,20.3977,20.3843,20.3843,19400.0
2010-08-19 12:40:00,30.37,30.38,30.34,30.36,34100.0,20.3843,20.391,20.3642,20.3776,34100.0
2010-08-19 12:45:00,30.37,30.37,30.35,30.37,41700.0,20.3843,20.3843,20.3709,20.3843,41700.0
2010-08-19 12:50:00,30.36,30.37,30.32,30.36,76000.0,20.3776,20.3843,20.3508,20.3776,76000.0
2010-08-19 12:55:00,30.36,30.41,30.34,30.4,45900.0,20.3776,20.4112,20.3642,20.4045,45900.0
2010-08-19 13:00:00,30.4,30.44,30.4,30.42,30700.0,20.4045,20.4313,20.4045,20.4179,30700.0
2010-08-19 13:05:00,30.42,30.43,30.42,30.42,8100.0,20.4179,20.4246,20.4179,20.4179,8100.0
2010-08-19 13:10:00,30.42,30.43,30.38,30.38,23100.0,20.4179,20.4246,20.391,20.391,23100.0
2010-08-19 13:15:00,30.38,30.41,30.38,30.4,39500.0,20.391,20.4112,20.391,20.4045,39500.0
2010-08-19 13:20:00,30.4,30.41,30.4,30.41,6100.0,20.4045,20.4112,20.4045,20.4112,6100.0
2010-08-19 13:25:00,30.4,30.41,30.39,30.4,9100.0,20.4045,20.4112,20.3977,20.4045,9100.0
2010-08-19 13:30:00,30.4,30.4,30.36,30.36,34900.0,20.4045,20.4045,20.3776,20.3776,34900.0
2010-08-19 13:35:00,30.36,30.39,30.34,30.39,34600.0,20.3776,20.3977,20.3642,20.3977,34600.0
2010-08-19 13:40:00,30.39,30.39,30.33,30.35,27100.0,20.3977,20.3977,20.3575,20.3709,27100.0
2010-08-19 13:45:00,30.35,30.36,30.34,30.35,24500.0,20.3709,20.3776,20.3642,20.3709,24500.0
2010-08-19 13:50:00,30.35,30.36,30.33,30.33,9000.0,20.3709,20.3776,20.3575,20.3575,9000.0
2010-08-19 13:55:00,30.33,30.34,30.32,30.33,30200.0,20.3575,20.3642,20.3508,20.3575,30200.0
2010-08-19 14:00:00,30.32,30.33,30.3,30.33,33300.0,20.3508,20.3575,20.3373,20.3575,33300.0
2010-08-19 14:05:00,30.33,30.33,30.27,30.28,68000.0,20.3575,20.3575,20.3172,20.3239,68000.0
2010-08-19 14:10:00,30.29,30.34,30.28,30.33,63100.0,20.3306,20.3642,20.3239,20.3575,63100.0
2010-08-19 14:15:00,30.34,30.34,30.3,30.31,51600.0,20.3642,20.3642,20.3373,20.344,51600.0
2010-08-19 14:20:00,30.3,30.33,30.29,30.33,81700.0,20.3373,20.3575,20.3306,20.3575,81700.0
2010-08-19 14:25:00,30.33,30.34,30.32,30.32,35800.0,20.3575,20.3642,20.3508,20.3508,35800.0
2010-08-19 14:30:00,30.33,30.36,30.33,30.35,33700.0,20.3575,20.3776,20.3575,20.3709,33700.0
2010-08-19 14:35:00,30.34,30.36,30.31,30.32,84500.0,20.3642,20.3776,20.344,20.3508,84500.0
2010-08-19 14:40:00,30.32,30.32,30.26,30.32,66800.0,20.3508,20.3508,20.3105,20.3508,66800.0
2010-08-19 14:45:00,30.32,30.33,30.31,30.31,40800.0,20.3508,20.3575,20.344,20.344,40800.0
2010-08-19 14:50:00,30.32,30.34,30.31,30.33,35300.0,20.3508,20.3642,20.344,20.3575,35300.0
2010-08-19 14:55:00,30.33,30.34,30.3,30.3,46200.0,20.3575,20.3642,20.3373,20.3373,46200.0
2010-08-19 15:00:00,30.3,30.3,30.28,30.29,46200.0,20.3373,20.3373,20.3239,20.3306,46200.0
2010-08-19 15:05:00,30.28,30.34,30.28,30.34,45300.0,20.3239,20.3642,20.3239,20.3642,45300.0
2010-08-19 15:10:00,30.34,30.38,30.33,30.38,41000.0,20.3642,20.391,20.3575,20.391,41000.0
2010-08-19 15:15:00,30.37,30.42,30.37,30.39,97200.0,20.3843,20.4179,20.3843,20.3977,97200.0
2010-08-19 15:20:00,30.39,30.41,30.36,30.4,75100.0,20.3977,20.4112,20.3776,20.4045,75100.0
2010-08-19 15:25:00,30.39,30.41,30.39,30.39,97500.0,20.3977,20.4112,20.3977,20.3977,97500.0
2010-08-19 15:30:00,30.39,30.4,30.36,30.36,95600.0,20.3977,20.4045,20.3776,20.3776,95600.0
2010-08-19 15:35:00,30.36,30.37,30.28,30.29,86200.0,20.3776,20.3843,20.3239,20.3306,86200.0
2010-08-19 15:40:00,30.29,30.3,30.22,30.23,84200.0,20.3306,20.3373,20.2836,20.2904,84200.0
2010-08-19 15:45:00,30.24,30.3,30.24,30.26,224400.0,20.2971,20.3373,20.2971,20.3105,224400.0
2010-08-19 15:50:00,30.26,30.26,30.25,30.25,93900.0,20.3105,20.3105,20.3038,20.3038,93900.0
2010-08-19 15:55:00,30.26,30.26,30.23,30.23,256200.0,20.3105,20.3105,20.2904,20.2904,256200.0
2010-08-20 09:30:00,30.17,30.28,30.15,30.22,827900.0,20.2501,20.3239,20.2367,20.2836,827900.0
2010-08-20 09:35:00,30.21,30.4,30.13,30.36,192900.0,20.2769,20.4045,20.2232,20.3776,192900.0
2010-08-20 09:40:00,30.37,30.45,30.37,30.4,112200.0,20.3843,20.438,20.3843,20.4045,112200.0
2010-08-20 09:45:00,30.39,30.44,30.38,30.43,123500.0,20.3977,20.4313,20.391,20.4246,123500.0
2010-08-20 09:50:00,30.42,30.59,30.42,30.58,94700.0,20.4179,20.532,20.4179,20.5253,94700.0
2010-08-20 09:55:00,30.57,30.67,30.57,30.66,63400.0,20.5186,20.5857,20.5186,20.579,63400.0
2010-08-20 10:00:00,30.66,30.7,30.65,30.7,65800.0,20.579,20.6058,20.5723,20.6058,65800.0
2010-08-20 10:05:00,30.7,30.7,30.59,30.64,77500.0,20.6058,20.6058,20.532,20.5655,77500.0
2010-08-20 10:10:00,30.64,30.65,30.5,30.55,83400.0,20.5655,20.5723,20.4716,20.5051,83400.0
2010-08-20 10:15:00,30.56,30.62,30.56,30.58,44600.0,20.5118,20.5521,20.5118,20.5253,44600.0
2010-08-20 10:20:00,30.58,30.66,30.58,30.66,63100.0,20.5253,20.579,20.5253,20.579,63100.0
2010-08-20 10:25:00,30.66,30.68,30.64,30.64,34000.0,20.579,20.5924,20.5655,20.5655,34000.0
2010-08-20 10:30:00,30.65,30.73,30.65,30.71,60400.0,20.5723,20.626,20.5723,20.6125,60400.0
2010-08-20 10:35:00,30.71,30.72,30.6,30.6,68900.0,20.6125,20.6192,20.5387,20.5387,68900.0
2010-08-20 10:40:00,30.6,30.61,30.55,30.6,75400.0,20.5387,20.5454,20.5051,20.5387,75400.0
2010-08-20 10:45:00,30.59,30.6,30.57,30.6,15300.0,20.532,20.5387,20.5186,20.5387,15300.0
2010-08-20 10:50:00,30.59,30.6,30.56,30.58,21600.0,20.532,20.5387,20.5118,20.5253,21600.0
2010-08-20 10:55:00,30.58,30.62,30.58,30.62,40600.0,20.5253,20.5521,20.5253,20.5521,40600.0
2010-08-20 11:00:00,30.61,30.61,30.59,30.6,15100.0,20.5454,20.5454,20.532,20.5387,15100.0
2010-08-20 11:05:00,30.6,30.6,30.55,30.6,37900.0,20.5387,20.5387,20.5051,20.5387,37900.0
2010-08-20 11:10:00,30.59,30.59,30.47,30.47,36800.0,20.532,20.532,20.4514,20.4514,36800.0
2010-08-20 11:15:00,30.48,30.51,30.48,30.51,35400.0,20.4582,20.4783,20.4582,20.4783,35400.0
2010-08-20 11:20:00,30.51,30.57,30.5,30.57,38800.0,20.4783,20.5186,20.4716,20.5186,38800.0
2010-08-20 11:25:00,30.56,30.59,30.55,30.59,48500.0,20.5118,20.532,20.5051,20.532,48500.0
2010-08-20 11:30:00,30.6,30.63,30.59,30.63,50300.0,20.5387,20.5588,20.532,20.5588,50300.0
2010-08-20 11:35:00,30.64,30.64,30.6,30.61,37400.0,20.5655,20.5655,20.5387,20.5454,37400.0
2010-08-20 11:40:00,30.6,30.69,30.6,30.68,46900.0,20.5387,20.5991,20.5387,20.5924,46900.0
2010-08-20 11:45:00,30.69,30.7,30.66,30.67,46100.0,20.5991,20.6058,20.579,20.5857,46100.0
2010-08-20 11:50:00,30.66,30.67,30.61,30.61,41600.0,20.579,20.5857,20.5454,20.5454,41600.0
2010-08-20 11:55:00,30.62,30.66,30.62,30.63,46700.0,20.5521,20.579,20.5521,20.5588,46700.0
2010-08-20 12:00:00,30.62,30.67,30.62,30.66,21300.0,20.5521,20.5857,20.5521,20.579,21300.0
2010-08-20 12:05:00,30.67,30.68,30.66,30.68,38800.0,20.5857,20.5924,20.579,20.5924,38800.0
2010-08-20 12:10:00,30.67,30.68,30.66,30.68,44300.0,20.5857,20.5924,20.579,20.5924,44300.0
2010-08-20 12:15:00,30.68,30.68,30.59,30.6,39000.0,20.5924,20.5924,20.532,20.5387,39000.0
2010-08-20 12:20:00,30.59,30.6,30.59,30.6,9400.0,20.532,20.5387,20.532,20.5387,9400.0
2010-08-20 12:25:00,30.59,30.59,30.54,30.55,23700.0,20.532,20.532,20.4984,20.5051,23700.0
2010-08-20 12:30:00,30.54,30.57,30.52,30.55,25600.0,20.4984,20.5186,20.485,20.5051,25600.0
2010-08-20 12:35:00,30.54,30.56,30.52,30.53,21300.0,20.4984,20.5118,20.485,20.4917,21300.0
2010-08-20 12:40:00,30.53,30.54,30.49,30.5,13000.0,20.4917,20.4984,20.4649,20.4716,13000.0
2010-08-20 12:45:00,30.5,30.5,30.49,30.5,22600.0,20.4716,20.4716,20.4649,20.4716,22600.0
2010-08-20 12:50:00,30.5,30.56,30.5,30.56,39900.0,20.4716,20.5118,20.4716,20.5118,39900.0
2010-08-20 12:55:00,30.56,30.58,30.5,30.51,23900.0,20.5118,20.5253,20.4716,20.4783,23900.0
2010-08-20 13:00:00,30.51,30.52,30.5,30.5,18400.0,20.4783,20.485,20.4716,20.4716,18400.0
2010-08-20 13:05:00,30.5,30.51,30.5,30.51,13000.0,20.4716,20.4783,20.4716,20.4783,13000.0
2010-08-20 13:10:00,30.5,30.51,30.47,30.48,48600.0,20.4716,20.4783,20.4514,20.4582,48600.0
2010-08-20 13:15:00,30.48,30.54,30.47,30.53,44900.0,20.4582,20.4984,20.4514,20.4917,44900.0
2010-08-20 13:20:00,30.53,30.54,30.53,30.53,19300.0,20.4917,20.4984,20.4917,20.4917,19300.0
2010-08-20 13:25:00,30.54,30.54,30.47,30.47,79000.0,20.4984,20.4984,20.4514,20.4514,79000.0
2010-08-20 13:30:00,30.47,30.48,30.45,30.46,18400.0,20.4514,20.4582,20.438,20.4447,18400.0
2010-08-20 13:35:00,30.46,30.5,30.44,30.5,32700.0,20.4447,20.4716,20.4313,20.4716,32700.0
2010-08-20 13:40:00,30.49,30.5,30.49,30.5,24200.0,20.4649,20.4716,20.4649,20.4716,24200.0
2010-08-20 13:45:00,30.5,30.54,30.49,30.53,39100.0,20.4716,20.4984,20.4649,20.4917,39100.0
2010-08-20 13:50:00,30.54,30.6,30.54,30.58,44900.0,20.4984,20.5387,20.4984,20.5253,44900.0
2010-08-20 13:55:00,30.57,30.58,30.56,30.56,14800.0,20.5186,20.5253,20.5118,20.5118,14800.0
2010-08-20 14:00:00,30.57,30.59,30.56,30.59,22700.0,20.5186,20.532,20.5118,20.532,22700.0
2010-08-20 14:05:00,30.59,30.59,30.58,30.59,36400.0,20.532,20.532,20.5253,20.532,36400.0
2010-08-20 14:10:00,30.58,30.62,30.58,30.62,36500.0,20.5253,20.5521,20.5253,20.5521,36500.0
2010-08-20 14:15:00,30.63,30.64,30.61,30.62,89600.0,20.5588,20.5655,20.5454,20.5521,89600.0
2010-08-20 14:20:00,30.63,30.63,30.59,30.6,29400.0,20.5588,20.5588,20.532,20.5387,29400.0
2010-08-20 14:25:00,30.59,30.6,30.58,30.59,34800.0,20.532,20.5387,20.5253,20.532,34800.0
2010-08-20 14:30:00,30.58,30.64,30.58,30.6,70700.0,20.5253,20.5655,20.5253,20.5387,70700.0
2010-08-20 14:35:00,30.6,30.6,30.55,30.56,37300.0,20.5387,20.5387,20.5051,20.5118,37300.0
2010-08-20 14:40:00,30.57,30.57,30.54,30.56,56100.0,20.5186,20.5186,20.4984,20.5118,56100.0
2010-08-20 14:45:00,30.55,30.59,30.55,30.58,45400.0,20.5051,20.532,20.5051,20.5253,45400.0
2010-08-20 14:50:00,30.58,30.6,30.57,30.58,69800.0,20.5253,20.5387,20.5186,20.5253,69800.0
2010-08-20 14:55:00,30.58,30.58,30.55,30.56,29100.0,20.5253,20.5253,20.5051,20.5118,29100.0
2010-08-20 15:00:00,30.56,30.57,30.54,30.57,27600.0,20.5118,20.5186,20.4984,20.5186,27600.0
2010-08-20 15:05:00,30.57,30.59,30.56,30.57,68500.0,20.5186,20.532,20.5118,20.5186,68500.0
2010-08-20 15:10:00,30.58,30.61,30.57,30.6,37600.0,20.5253,20.5454,20.5186,20.5387,37600.0
2010-08-20 15:15:00,30.6,30.6,30.58,30.59,60400.0,20.5387,20.5387,20.5253,20.532,60400.0
2010-08-20 15:20:00,30.58,30.59,30.56,30.58,111200.0,20.5253,20.532,20.5118,20.5253,111200.0
2010-08-20 15:25:00,30.58,30.59,30.57,30.58,23700.0,20.5253,20.532,20.5186,20.5253,23700.0
2010-08-20 15:30:00,30.58,30.6,30.57,30.59,94000.0,20.5253,20.5387,20.5186,20.532,94000.0
2010-08-20 15:35:00,30.6,30.6,30.58,30.58,78000.0,20.5387,20.5387,20.5253,20.5253,78000.0
2010-08-20 15:40:00,30.58,30.62,30.58,30.61,192900.0,20.5253,20.5521,20.5253,20.5454,192900.0
2010-08-20 15:45:00,30.6,30.62,30.55,30.55,208600.0,20.5387,20.5521,20.5051,20.5051,208600.0
2010-08-20 15:50:00,30.56,30.58,30.55,30.57,139400.0,20.5118,20.5253,20.5051,20.5186,139400.0
2010-08-20 15:55:00,30.57,30.58,30.52,30.52,315900.0,20.5186,20.5253,20.485,20.485,315900.0
2010-08-23 09:30:00,30.77,30.97,30.6,30.94,219100.0,20.6528,20.787,20.5387,20.7669,219100.0
2010-08-23 09:35:00,30.94,30.97,30.84,30.93,96200.0,20.7669,20.787,20.6998,20.7602,96200.0
2010-08-23 09:40:00,30.94,31.0,30.94,30.98,49800.0,20.7669,20.8072,20.7669,20.7938,49800.0
2010-08-23 09:45:00,30.99,31.0,30.93,30.93,85900.0,20.8005,20.8072,20.7602,20.7602,85900.0
2010-08-23 09:50:00,30.94,30.94,30.86,30.86,64500.0,20.7669,20.7669,20.7132,20.7132,64500.0
2010-08-23 09:55:00,30.87,30.88,30.83,30.86,61900.0,20.7199,20.7266,20.6931,20.7132,61900.0
2010-08-23 10:00:00,30.84,30.86,30.81,30.85,28600.0,20.6998,20.7132,20.6796,20.7065,28600.0
2010-08-23 10:05:00,30.85,30.86,30.8,30.84,112400.0,20.7065,20.7132,20.6729,20.6998,112400.0
2010-08-23 10:10:00,30.84,30.85,30.75,30.8,119500.0,20.6998,20.7065,20.6394,20.6729,119500.0
2010-08-23 10:15:00,30.8,30.87,30.79,30.83,90400.0,20.6729,20.7199,20.6662,20.6931,90400.0
2010-08-23 10:20:00,30.82,30.86,30.77,30.81,74600.0,20.6864,20.7132,20.6528,20.6796,74600.0
2010-08-23 10:25:00,30.81,30.84,30.79,30.83,25600.0,20.6796,20.6998,20.6662,20.6931,25600.0
2010-08-23 10:30:00,30.82,30.83,30.8,30.81,45300.0,20.6864,20.6931,20.6729,20.6796,45300.0
2010-08-23 10:35:00,30.81,30.82,30.78,30.78,32100.0,20.6796,20.6864,20.6595,20.6595,32100.0
2010-08-23 10:40:00,30.77,30.78,30.72,30.72,42700.0,20.6528,20.6595,20.6192,20.6192,42700.0
2010-08-23 10:45:00,30.72,30.77,30.69,30.77,47700.0,20.6192,20.6528,20.5991,20.6528,47700.0
2010-08-23 10:50:00,30.76,30.8,30.74,30.78,47300.0,20.6461,20.6729,20.6327,20.6595,47300.0
2010-08-23 10:55:00,30.78,30.8,30.76,30.78,40700.0,20.6595,20.6729,20.6461,20.6595,40700.0
2010-08-23 11:00:00,30.78,30.79,30.69,30.69,38100.0,20.6595,20.6662,20.5991,20.5991,38100.0
2010-08-23 11:05:00,30.69,30.73,30.65,30.7,74300.0,20.5991,20.626,20.5723,20.6058,74300.0
2010-08-23 11:10:00,30.7,30.7,30.65,30.67,37300.0,20.6058,20.6058,20.5723,20.5857,37300.0
2010-08-23 11:15:00,30.67,30.67,30.61,30.62,30400.0,20.5857,20.5857,20.5454,20.5521,30400.0
2010-08-23 11:20:00,30.63,30.64,30.59,30.6,30100.0,20.5588,20.5655,20.532,20.5387,30100.0
2010-08-23 11:25:00,30.6,30.61,30.59,30.6,17400.0,20.5387,20.5454,20.532,20.5387,17400.0
2010-08-23 11:30:00,30.6,30.6,30.56,30.57,63700.0,20.5387,20.5387,20.5118,20.5186,63700.0
2010-08-23 11:35:00,30.56,30.57,30.54,30.56,44500.0,20.5118,20.5186,20.4984,20.5118,44500.0
2010-08-23 11:40:00,30.56,30.57,30.53,30.56,30200.0,20.5118,20.5186,20.4917,20.5118,30200.0
2010-08-23 11:45:00,30.55,30.56,30.55,30.55,18400.0,20.5051,20.5118,20.5051,20.5051,18400.0
2010-08-23 11:50:00,30.56,30.56,30.51,30.52,32200.0,20.5118,20.5118,20.4783,20.485,32200.0
2010-08-23 11:55:00,30.51,30.53,30.47,30.47,61400.0,20.4783,20.4917,20.4514,20.4514,61400.0
2010-08-23 12:00:00,30.48,30.51,30.47,30.5,40900.0,20.4582,20.4783,20.4514,20.4716,40900.0
2010-08-23 12:05:00,30.49,30.5,30.47,30.48,24900.0,20.4649,20.4716,20.4514,20.4582,24900.0
2010-08-23 12:10:00,30.49,30.52,30.47,30.5,43900.0,20.4649,20.485,20.4514,20.4716,43900.0
2010-08-23 12:15:00,30.5,30.5,30.48,30.49,26700.0,20.4716,20.4716,20.4582,20.4649,26700.0
2010-08-23 12:20:00,30.49,30.49,30.42,30.43,48700.0,20.4649,20.4649,20.4179,20.4246,48700.0
2010-08-23 12:25:00,30.42,30.44,30.42,30.43,20300.0,20.4179,20.4313,20.4179,20.4246,20300.0
2010-08-23 12:30:00,30.44,30.45,30.43,30.44,35200.0,20.4313,20.438,20.4246,20.4313,35200.0
2010-08-23 12:35:00,30.44,30.46,30.44,30.45,14500.0,20.4313,20.4447,20.4313,20.438,14500.0
2010-08-23 12:40:00,30.45,30.46,30.43,30.43,21900.0,20.438,20.4447,20.4246,20.4246,21900.0
2010-08-23 12:45:00,30.44,30.44,30.43,30.43,9700.0,20.4313,20.4313,20.4246,20.4246,9700.0
2010-08-23 12:50:00,30.44,30.44,30.43,30.43,18100.0,20.4313,20.4313,20.4246,20.4246,18100.0
2010-08-23 12:55:00,30.43,30.44,30.42,30.42,16600.0,20.4246,20.4313,20.4179,20.4179,16600.0
2010-08-23 13:00:00,30.42,30.42,30.37,30.4,34100.0,20.4179,20.4179,20.3843,20.4045,34100.0
2010-08-23 13:05:00,30.4,30.4,30.39,30.39,12000.0,20.4045,20.4045,20.3977,20.3977,12000.0
2010-08-23 13:10:00,30.39,30.43,30.39,30.43,31300.0,20.3977,20.4246,20.3977,20.4246,31300.0
2010-08-23 13:15:00,30.42,30.47,30.41,30.47,39000.0,20.4179,20.4514,20.4112,20.4514,39000.0
2010-08-23 13:20:00,30.48,30.48,30.46,30.46,21100.0,20.4582,20.4582,20.4447,20.4447,21100.0
2010-08-23 13:25:00,30.47,30.48,30.45,30.48,15200.0,20.4514,20.4582,20.438,20.4582,15200.0
2010-08-23 13:30:00,30.49,30.5,30.48,30.49,13600.0,20.4649,20.4716,20.4582,20.4649,13600.0
2010-08-23 13:35:00,30.5,30.5,30.49,30.49,16000.0,20.4716,20.4716,20.4649,20.4649,16000.0
2010-08-23 13:40:00,30.5,30.5,30.47,30.49,38500.0,20.4716,20.4716,20.4514,20.4649,38500.0
2010-08-23 13:45:00,30.5,30.51,30.5,30.5,47800.0,20.4716,20.4783,20.4716,20.4716,47800.0
2010-08-23 13:50:00,30.51,30.54,30.51,30.52,36500.0,20.4783,20.4984,20.4783,20.485,36500.0
2010-08-23 13:55:00,30.52,30.54,30.5,30.54,22200.0,20.485,20.4984,20.4716,20.4984,22200.0
2010-08-23 14:00:00,30.54,30.54,30.5,30.51,21700.0,20.4984,20.4984,20.4716,20.4783,21700.0
2010-08-23 14:05:00,30.51,30.58,30.51,30.57,34300.0,20.4783,20.5253,20.4783,20.5186,34300.0
2010-08-23 14:10:00,30.58,30.59,30.57,30.58,15300.0,20.5253,20.532,20.5186,20.5253,15300.0
2010-08-23 14:15:00,30.58,30.59,30.54,30.55,31000.0,20.5253,20.532,20.4984,20.5051,31000.0
2010-08-23 14:20:00,30.54,30.55,30.52,30.53,16800.0,20.4984,20.5051,20.485,20.4917,16800.0
2010-08-23 14:25:00,30.53,30.54,30.53,30.54,10500.0,20.4917,20.4984,20.4917,20.4984,10500.0
2010-08-23 14:30:00,30.54,30.54,30.53,30.53,6100.0,20.4984,20.4984,20.4917,20.4917,6100.0
2010-08-23 14:35:00,30.53,30.55,30.53,30.54,18600.0,20.4917,20.5051,20.4917,20.4984,18600.0
2010-08-23 14:40:00,30.55,30.55,30.52,30.53,16900.0,20.5051,20.5051,20.485,20.4917,16900.0
2010-08-23 14:45:00,30.52,30.53,30.52,30.52,7400.0,20.485,20.4917,20.485,20.485,7400.0
2010-08-23 14:50:00,30.53,30.53,30.52,30.52,12500.0,20.4917,20.4917,20.485,20.485,12500.0
2010-08-23 14:55:00,30.52,30.53,30.5,30.51,44000.0,20.485,20.4917,20.4716,20.4783,44000.0
2010-08-23 15:00:00,30.51,30.54,30.51,30.54,17500.0,20.4783,20.4984,20.4783,20.4984,17500.0
2010-08-23 15:05:00,30.54,30.54,30.49,30.49,64700.0,20.4984,20.4984,20.4649,20.4649,64700.0
2010-08-23 15:10:00,30.5,30.5,30.47,30.47,25800.0,20.4716,20.4716,20.4514,20.4514,25800.0
2010-08-23 15:15:00,30.48,30.52,30.48,30.5,36400.0,20.4582,20.485,20.4582,20.4716,36400.0
2010-08-23 15:20:00,30.51,30.53,30.48,30.49,49200.0,20.4783,20.4917,20.4582,20.4649,49200.0
2010-08-23 15:25:00,30.48,30.49,30.43,30.43,50700.0,20.4582,20.4649,20.4246,20.4246,50700.0
2010-08-23 15:30:00,30.43,30.44,30.39,30.43,87400.0,20.4246,20.4313,20.3977,20.4246,87400.0
2010-08-23 15:35:00,30.42,30.42,30.36,30.36,54900.0,20.4179,20.4179,20.3776,20.3776,54900.0
2010-08-23 15:40:00,30.37,30.4,30.37,30.4,60500.0,20.3843,20.4045,20.3843,20.4045,60500.0
2010-08-23 15:45:00,30.4,30.4,30.35,30.39,76400.0,20.4045,20.4045,20.3709,20.3977,76400.0
2010-08-23 15:50:00,30.39,30.39,30.33,30.36,94100.0,20.3977,20.3977,20.3575,20.3776,94100.0
2010-08-23 15:55:00,30.35,30.37,30.31,30.33,348200.0,20.3709,20.3843,20.344,20.3575,348200.0
2010-08-24 09:30:00,29.95,30.1,29.95,30.05,122600.0,20.1024,20.2031,20.1024,20.1695,122600.0
2010-08-24 09:35:00,30.04,30.06,29.85,29.93,67000.0,20.1628,20.1762,20.0353,20.089,67000.0
2010-08-24 09:40:00,29.91,30.03,29.87,30.01,31800.0,20.0756,20.1561,20.0487,20.1427,31800.0
2010-08-24 09:45:00,30.01,30.02,29.95,29.95,55500.0,20.1427,20.1494,20.1024,20.1024,55500.0
2010-08-24 09:50:00,29.96,29.96,29.83,29.83,49500.0,20.1091,20.1091,20.0219,20.0219,49500.0
2010-08-24 09:55:00,29.83,29.87,29.8,29.83,72100.0,20.0219,20.0487,20.0017,20.0219,72100.0
2010-08-24 10:00:00,29.82,29.85,29.76,29.84,286300.0,20.0152,20.0353,19.9749,20.0286,286300.0
2010-08-24 10:05:00,29.85,29.9,29.81,29.89,62000.0,20.0353,20.0689,20.0084,20.0621,62000.0
2010-08-24 10:10:00,29.89,29.91,29.86,29.87,46600.0,20.0621,20.0756,20.042,20.0487,46600.0
2010-08-24 10:15:00,29.87,29.89,29.83,29.85,56800.0,20.0487,20.0621,20.0219,20.0353,56800.0
2010-08-24 10:20:00,29.85,29.9,29.82,29.87,50300.0,20.0353,20.0689,20.0152,20.0487,50300.0
2010-08-24 10:25:00,29.87,29.87,29.8,29.8,35400.0,20.0487,20.0487,20.0017,20.0017,35400.0
2010-08-24 10:30:00,29.81,29.83,29.81,29.83,44100.0,20.0084,20.0219,20.0084,20.0219,44100.0
2010-08-24 10:35:00,29.83,29.9,29.83,29.9,37200.0,20.0219,20.0689,20.0219,20.0689,37200.0
2010-08-24 10:40:00,29.9,29.97,29.89,29.97,65700.0,20.0689,20.1158,20.0621,20.1158,65700.0
2010-08-24 10:45:00,29.96,29.97,29.93,29.94,34500.0,20.1091,20.1158,20.089,20.0957,34500.0
2010-08-24 10:50:00,29.94,29.95,29.86,29.86,30700.0,20.0957,20.1024,20.042,20.042,30700.0
2010-08-24 10:55:00,29.87,29.9,29.87,29.9,30600.0,20.0487,20.0689,20.0487,20.0689,30600.0
2010-08-24 11:00:00,29.9,29.92,29.82,29.84,127300.0,20.0689,20.0823,20.0152,20.0286,127300.0
2010-08-24 11:05:00,29.83,29.88,29.83,29.85,71400.0,20.0219,20.0554,20.0219,20.0353,71400.0
2010-08-24 11:10:00,29.83,29.87,29.83,29.84,26700.0,20.0219,20.0487,20.0219,20.0286,26700.0
2010-08-24 11:15:00,29.83,29.86,29.83,29.86,32400.0,20.0219,20.042,20.0219,20.042,32400.0
2010-08-24 11:20:00,29.86,29.91,29.86,29.9,14600.0,20.042,20.0756,20.042,20.0689,14600.0
2010-08-24 11:25:00,29.91,29.92,29.91,29.92,8400.0,20.0756,20.0823,20.0756,20.0823,8400.0
2010-08-24 11:30:00,29.92,29.92,29.89,29.91,69500.0,20.0823,20.0823,20.0621,20.0756,69500.0
2010-08-24 11:35:00,29.91,29.95,29.91,29.95,23500.0,20.0756,20.1024,20.0756,20.1024,23500.0
2010-08-24 11:40:00,29.95,29.98,29.94,29.97,33700.0,20.1024,20.1226,20.0957,20.1158,33700.0
2010-08-24 11:45:00,29.96,29.97,29.93,29.95,25700.0,20.1091,20.1158,20.089,20.1024,25700.0
2010-08-24 11:50:00,29.95,29.95,29.94,29.95,8400.0,20.1024,20.1024,20.0957,20.1024,8400.0
2010-08-24 11:55:00,29.95,29.95,29.94,29.94,7600.0,20.1024,20.1024,20.0957,20.0957,7600.0
2010-08-24 12:00:00,29.95,29.95,29.9,29.93,33100.0,20.1024,20.1024,20.0689,20.089,33100.0
2010-08-24 12:05:00,29.92,29.94,29.92,29.94,14200.0,20.0823,20.0957,20.0823,20.0957,14200.0
2010-08-24 12:10:00,29.94,29.95,29.93,29.95,26200.0,20.0957,20.1024,20.089,20.1024,26200.0
2010-08-24 12:15:00,29.95,29.95,29.91,29.91,24900.0,20.1024,20.1024,20.0756,20.0756,24900.0
2010-08-24 12:20:00,29.91,29.91,29.87,29.87,18600.0,20.0756,20.0756,20.0487,20.0487,18600.0
2010-08-24 12:25:00,29.87,29.89,29.87,29.87,24100.0,20.0487,20.0621,20.0487,20.0487,24100.0
2010-08-24 12:30:00,29.88,29.95,29.88,29.95,32500.0,20.0554,20.1024,20.0554,20.1024,32500.0
2010-08-24 12:35:00,29.94,29.97,29.94,29.96,14600.0,20.0957,20.1158,20.0957,20.1091,14600.0
2010-08-24 12:40:00,29.97,29.97,29.96,29.97,6400.0,20.1158,20.1158,20.1091,20.1158,6400.0
2010-08-24 12:45:00,29.97,29.97,29.94,29.95,25900.0,20.1158,20.1158,20.0957,20.1024,25900.0
2010-08-24 12:50:00,29.94,29.97,29.94,29.96,34700.0,20.0957,20.1158,20.0957,20.1091,34700.0
2010-08-24 12:55:00,29.97,29.97,29.96,29.97,13500.0,20.1158,20.1158,20.1091,20.1158,13500.0
2010-08-24 13:00:00,29.97,29.97,29.96,29.97,12300.0,20.1158,20.1158,20.1091,20.1158,12300.0
2010-08-24 13:05:00,29.97,29.99,29.96,29.99,33200.0,20.1158,20.1293,20.1091,20.1293,33200.0
2010-08-24 13:10:00,29.99,30.0,29.99,30.0,31000.0,20.1293,20.136,20.1293,20.136,31000.0
2010-08-24 13:15:00,30.0,30.04,30.0,30.04,33400.0,20.136,20.1628,20.136,20.1628,33400.0
2010-08-24 13:20:00,30.03,30.07,30.03,30.07,36900.0,20.1561,20.183,20.1561,20.183,36900.0
2010-08-24 13:25:00,30.06,30.1,30.02,30.04,122300.0,20.1762,20.2031,20.1494,20.1628,122300.0
2010-08-24 13:30:00,30.06,30.06,30.03,30.04,12700.0,20.1762,20.1762,20.1561,20.1628,12700.0
2010-08-24 13:35:00,30.04,30.04,30.01,30.02,22200.0,20.1628,20.1628,20.1427,20.1494,22200.0
2010-08-24 13:40:00,30.01,30.01,29.9,29.92,65100.0,20.1427,20.1427,20.0689,20.0823,65100.0
2010-08-24 13:45:00,29.91,29.93,29.88,29.89,42700.0,20.0756,20.089,20.0554,20.0621,42700.0
2010-08-24 13:50:00,29.9,29.94,29.88,29.9,46600.0,20.0689,20.0957,20.0554,20.0689,46600.0
2010-08-24 13:55:00,29.89,29.91,29.89,29.91,15500.0,20.0621,20.0756,20.0621,20.0756,15500.0
2010-08-24 14:00:00,29.91,29.95,29.91,29.93,34000.0,20.0756,20.1024,20.0756,20.089,34000.0
2010-08-24 14:05:00,29.94,29.96,29.92,29.94,67200.0,20.0957,20.1091,20.0823,20.0957,67200.0
2010-08-24 14:10:00,29.93,29.95,29.93,29.95,14300.0,20.089,20.1024,20.089,20.1024,14300.0
2010-08-24 14:15:00,29.94,29.99,29.94,29.99,24900.0,20.0957,20.1293,20.0957,20.1293,24900.0
2010-08-24 14:20:00,29.99,30.01,29.98,30.0,24100.0,20.1293,20.1427,20.1226,20.136,24100.0
2010-08-24 14:25:00,30.0,30.0,29.92,29.92,54600.0,20.136,20.136,20.0823,20.0823,54600.0
2010-08-24 14:30:00,29.92,29.94,29.91,29.94,37900.0,20.0823,20.0957,20.0756,20.0957,37900.0
2010-08-24 14:35:00,29.94,30.0,29.93,30.0,30300.0,20.0957,20.136,20.089,20.136,30300.0
2010-08-24 14:40:00,30.0,30.0,29.99,29.99,16500.0,20.136,20.136,20.1293,20.1293,16500.0
2010-08-24 14:45:00,30.0,30.0,29.98,29.99,44000.0,20.136,20.136,20.1226,20.1293,44000.0
2010-08-24 14:50:00,29.98,29.99,29.95,29.97,29400.0,20.1226,20.1293,20.1024,20.1158,29400.0
2010-08-24 14:55:00,29.97,29.98,29.95,29.97,34400.0,20.1158,20.1226,20.1024,20.1158,34400.0
2010-08-24 15:00:00,29.98,30.03,29.98,30.03,28900.0,20.1226,20.1561,20.1226,20.1561,28900.0
2010-08-24 15:05:00,30.02,30.03,29.99,29.99,71800.0,20.1494,20.1561,20.1293,20.1293,71800.0
2010-08-24 15:10:00,30.0,30.0,29.99,29.99,28400.0,20.136,20.136,20.1293,20.1293,28400.0
2010-08-24 15:15:00,29.99,30.0,29.96,30.0,51300.0,20.1293,20.136,20.1091,20.136,51300.0
2010-08-24 15:20:00,29.99,30.02,29.98,30.02,69600.0,20.1293,20.1494,20.1226,20.1494,69600.0
2010-08-24 15:25:00,30.02,30.06,30.02,30.02,75400.0,20.1494,20.1762,20.1494,20.1494,75400.0
2010-08-24 15:30:00,30.02,30.03,30.01,30.02,102100.0,20.1494,20.1561,20.1427,20.1494,102100.0
2010-08-24 15:35:00,30.02,30.02,29.93,29.96,105900.0,20.1494,20.1494,20.089,20.1091,105900.0
2010-08-24 15:40:00,29.96,29.96,29.9,29.96,107700.0,20.1091,20.1091,20.0689,20.1091,107700.0
2010-08-24 15:45:00,29.96,29.97,29.9,29.95,137200.0,20.1091,20.1158,20.0689,20.1024,137200.0
2010-08-24 15:50:00,29.96,29.96,29.83,29.84,145600.0,20.1091,20.1091,20.0219,20.0286,145600.0
2010-08-24 15:55:00,29.83,29.87,29.83,29.86,406700.0,20.0219,20.0487,20.0219,20.042,406700.0
2010-08-25 09:30:00,29.66,29.77,29.64,29.72,100900.0,19.9078,19.9816,19.8943,19.948,100900.0
2010-08-25 09:35:00,29.72,29.74,29.69,29.73,89100.0,19.948,19.9615,19.9279,19.9548,89100.0
2010-08-25 09:40:00,29.72,29.77,29.72,29.75,134000.0,19.948,19.9816,19.948,19.9682,134000.0
2010-08-25 09:45:00,29.75,29.77,29.74,29.76,117800.0,19.9682,19.9816,19.9615,19.9749,117800.0
2010-08-25 09:50:00,29.75,29.75,29.72,29.74,96100.0,19.9682,19.9682,19.948,19.9615,96100.0
2010-08-25 09:55:00,29.75,29.75,29.69,29.7,69500.0,19.9682,19.9682,19.9279,19.9346,69500.0
2010-08-25 10:00:00,29.69,29.79,29.68,29.71,276600.0,19.9279,19.995,19.9212,19.9413,276600.0
2010-08-25 10:05:00,29.72,29.78,29.71,29.75,62800.0,19.948,19.9883,19.9413,19.9682,62800.0
2010-08-25 10:10:00,29.74,29.75,29.7,29.72,47400.0,19.9615,19.9682,19.9346,19.948,47400.0
2010-08-25 10:15:00,29.72,29.75,29.71,29.72,22300.0,19.948,19.9682,19.9413,19.948,22300.0
2010-08-25 10:20:00,29.72,29.75,29.71,29.75,18100.0,19.948,19.9682,19.9413,19.9682,18100.0
2010-08-25 10:25:00,29.75,29.75,29.73,29.74,21800.0,19.9682,19.9682,19.9548,19.9615,21800.0
2010-08-25 10:30:00,29.73,29.74,29.7,29.72,55500.0,19.9548,19.9615,19.9346,19.948,55500.0
2010-08-25 10:35:00,29.71,29.72,29.7,29.7,96400.0,19.9413,19.948,19.9346,19.9346,96400.0
2010-08-25 10:40:00,29.7,29.73,29.7,29.73,44200.0,19.9346,19.9548,19.9346,19.9548,44200.0
2010-08-25 10:45:00,29.74,29.77,29.73,29.77,59500.0,19.9615,19.9816,19.9548,19.9816,59500.0
2010-08-25 10:50:00,29.77,29.77,29.74,29.74,15500.0,19.9816,19.9816,19.9615,19.9615,15500.0
2010-08-25 10:55:00,29.74,29.78,29.74,29.75,30300.0,19.9615,19.9883,19.9615,19.9682,30300.0
2010-08-25 11:00:00,29.76,29.8,29.75,29.78,28900.0,19.9749,20.0017,19.9682,19.9883,28900.0
2010-08-25 11:05:00,29.77,29.82,29.76,29.81,40100.0,19.9816,20.0152,19.9749,20.0084,40100.0
2010-08-25 11:10:00,29.81,29.82,29.73,29.76,37300.0,20.0084,20.0152,19.9548,19.9749,37300.0
2010-08-25 11:15:00,29.77,29.81,29.75,29.81,21300.0,19.9816,20.0084,19.9682,20.0084,21300.0
2010-08-25 11:20:00,29.8,29.83,29.8,29.8,47500.0,20.0017,20.0219,20.0017,20.0017,47500.0
2010-08-25 11:25:00,29.81,29.83,29.79,29.81,62600.0,20.0084,20.0219,19.995,20.0084,62600.0
2010-08-25 11:30:00,29.81,29.82,29.78,29.8,72500.0,20.0084,20.0152,19.9883,20.0017,72500.0
2010-08-25 11:35:00,29.81,29.82,29.8,29.81,22000.0,20.0084,20.0152,20.0017,20.0084,22000.0
2010-08-25 11:40:00,29.8,29.81,29.77,29.78,40300.0,20.0017,20.0084,19.9816,19.9883,40300.0
2010-08-25 11:45:00,29.78,29.78,29.75,29.75,11200.0,19.9883,19.9883,19.9682,19.9682,11200.0
2010-08-25 11:50:00,29.76,29.76,29.74,29.76,15300.0,19.9749,19.9749,19.9615,19.9749,15300.0
2010-08-25 11:55:00,29.76,29.79,29.76,29.78,15800.0,19.9749,19.995,19.9749,19.9883,15800.0
2010-08-25 12:00:00,29.77,29.77,29.74,29.75,33900.0,19.9816,19.9816,19.9615,19.9682,33900.0
2010-08-25 12:05:00,29.75,29.76,29.74,29.76,65000.0,19.9682,19.9749,19.9615,19.9749,65000.0
2010-08-25 12:10:00,29.75,29.78,29.75,29.77,46500.0,19.9682,19.9883,19.9682,19.9816,46500.0
2010-08-25 12:15:00,29.76,29.76,29.75,29.75,26700.0,19.9749,19.9749,19.9682,19.9682,26700.0
2010-08-25 12:20:00,29.75,29.76,29.74,29.75,54200.0,19.9682,19.9749,19.9615,19.9682,54200.0
2010-08-25 12:25:00,29.75,29.76,29.75,29.75,12400.0,19.9682,19.9749,19.9682,19.9682,12400.0
2010-08-25 12:30:00,29.76,29.78,29.74,29.75,64500.0,19.9749,19.9883,19.9615,19.9682,64500.0
2010-08-25 12:35:00,29.75,29.76,29.75,29.76,63900.0,19.9682,19.9749,19.9682,19.9749,63900.0
2010-08-25 12:40:00,29.76,29.76,29.74,29.75,56400.0,19.9749,19.9749,19.9615,19.9682,56400.0
2010-08-25 12:45:00,29.75,29.76,29.75,29.75,43600.0,19.9682,19.9749,19.9682,19.9682,43600.0
2010-08-25 12:50:00,29.75,29.76,29.75,29.75,22200.0,19.9682,19.9749,19.9682,19.9682,22200.0
2010-08-25 12:55:00,29.75,29.77,29.75,29.76,56000.0,19.9682,19.9816,19.9682,19.9749,56000.0
2010-08-25 13:00:00,29.76,29.77,29.75,29.76,35400.0,19.9749,19.9816,19.9682,19.9749,35400.0
2010-08-25 13:05:00,29.76,29.77,29.76,29.77,16300.0,19.9749,19.9816,19.9749,19.9816,16300.0
2010-08-25 13:10:00,29.77,29.81,29.76,29.8,60100.0,19.9816,20.0084,19.9749,20.0017,60100.0
2010-08-25 13:15:00,29.79,29.81,29.78,29.8,39800.0,19.995,20.0084,19.9883,20.0017,39800.0
2010-08-25 13:20:00,29.81,29.81,29.79,29.8,18900.0,20.0084,20.0084,19.995,20.0017,18900.0
2010-08-25 13:25:00,29.81,29.83,29.81,29.81,33900.0,20.0084,20.0219,20.0084,20.0084,33900.0
2010-08-25 13:30:00,29.82,29.82,29.8,29.81,31000.0,20.0152,20.0152,20.0017,20.0084,31000.0
2010-08-25 13:35:00,29.8,29.81,29.79,29.79,41200.0,20.0017,20.0084,19.995,19.995,41200.0
2010-08-25 13:40:00,29.79,29.8,29.79,29.79,19800.0,19.995,20.0017,19.995,19.995,19800.0
2010-08-25 13:45:00,29.79,29.82,29.79,29.82,37500.0,19.995,20.0152,19.995,20.0152,37500.0
2010-08-25 13:50:00,29.81,29.85,29.81,29.85,89000.0,20.0084,20.0353,20.0084,20.0353,89000.0
2010-08-25 13:55:00,29.85,29.9,29.84,29.89,84000.0,20.0353,20.0689,20.0286,20.0621,84000.0
2010-08-25 14:00:00,29.88,29.92,29.88,29.92,28500.0,20.0554,20.0823,20.0554,20.0823,28500.0
2010-08-25 14:05:00,29.91,29.94,29.91,29.93,71000.0,20.0756,20.0957,20.0756,20.089,71000.0
2010-08-25 14:10:00,29.93,30.01,29.92,29.99,123900.0,20.089,20.1427,20.0823,20.1293,123900.0
2010-08-25 14:15:00,29.99,30.01,29.93,29.96,124300.0,20.1293,20.1427,20.089,20.1091,124300.0
2010-08-25 14:20:00,29.97,29.97,29.93,29.93,21000.0,20.1158,20.1158,20.089,20.089,21000.0
2010-08-25 14:25:00,29.94,29.94,29.92,29.92,28500.0,20.0957,20.0957,20.0823,20.0823,28500.0
2010-08-25 14:30:00,29.92,30.01,29.91,30.0,56000.0,20.0823,20.1427,20.0756,20.136,56000.0
2010-08-25 14:35:00,30.0,30.05,30.0,30.03,70600.0,20.136,20.1695,20.136,20.1561,70600.0
2010-08-25 14:40:00,30.03,30.04,29.97,29.98,27900.0,20.1561,20.1628,20.1158,20.1226,27900.0
2010-08-25 14:45:00,29.98,30.02,29.98,29.99,39800.0,20.1226,20.1494,20.1226,20.1293,39800.0
2010-08-25 14:50:00,30.0,30.02,29.98,30.02,35200.0,20.136,20.1494,20.1226,20.1494,35200.0
2010-08-25 14:55:00,30.01,30.03,30.0,30.03,34300.0,20.1427,20.1561,20.136,20.1561,34300.0
2010-08-25 15:00:00,30.03,30.04,30.0,30.0,50900.0,20.1561,20.1628,20.136,20.136,50900.0
2010-08-25 15:05:00,30.0,30.04,29.98,30.04,93700.0,20.136,20.1628,20.1226,20.1628,93700.0
2010-08-25 15:10:00,30.03,30.04,30.03,30.03,12600.0,20.1561,20.1628,20.1561,20.1561,12600.0
2010-08-25 15:15:00,30.03,30.04,29.96,29.97,89700.0,20.1561,20.1628,20.1091,20.1158,89700.0
2010-08-25 15:20:00,29.97,29.98,29.9,29.92,138800.0,20.1158,20.1226,20.0689,20.0823,138800.0
2010-08-25 15:25:00,29.92,29.95,29.91,29.92,49200.0,20.0823,20.1024,20.0756,20.0823,49200.0
2010-08-25 15:30:00,29.93,30.04,29.92,30.04,71200.0,20.089,20.1628,20.0823,20.1628,71200.0
2010-08-25 15:35:00,30.04,30.06,30.03,30.06,98500.0,20.1628,20.1762,20.1561,20.1762,98500.0
2010-08-25 15:40:00,30.06,30.07,30.01,30.07,105300.0,20.1762,20.183,20.1427,20.183,105300.0
2010-08-25 15:45:00,30.07,30.11,30.07,30.08,124900.0,20.183,20.2098,20.183,20.1897,124900.0
2010-08-25 15:50:00,30.08,30.11,30.03,30.1,438700.0,20.1897,20.2098,20.1561,20.2031,438700.0
2010-08-25 15:55:00,30.1,30.13,30.08,30.11,637200.0,20.2031,20.2232,20.1897,20.2098,637200.0
2010-08-26 09:30:00,30.34,30.35,30.16,30.22,110100.0,20.3642,20.3709,20.2434,20.2836,110100.0
2010-08-26 09:35:00,30.21,30.24,30.13,30.14,57500.0,20.2769,20.2971,20.2232,20.2299,57500.0
2010-08-26 09:40:00,30.13,30.19,30.1,30.18,66700.0,20.2232,20.2635,20.2031,20.2568,66700.0
2010-08-26 09:45:00,30.18,30.22,30.12,30.12,41100.0,20.2568,20.2836,20.2165,20.2165,41100.0
2010-08-26 09:50:00,30.12,30.14,30.04,30.04,60900.0,20.2165,20.2299,20.1628,20.1628,60900.0
2010-08-26 09:55:00,30.05,30.15,30.03,30.14,42500.0,20.1695,20.2367,20.1561,20.2299,42500.0
2010-08-26 10:00:00,30.13,30.18,30.12,30.15,30100.0,20.2232,20.2568,20.2165,20.2367,30100.0
2010-08-26 10:05:00,30.16,30.16,30.07,30.16,35400.0,20.2434,20.2434,20.183,20.2434,35400.0
2010-08-26 10:10:00,30.15,30.16,30.12,30.13,36900.0,20.2367,20.2434,20.2165,20.2232,36900.0
2010-08-26 10:15:00,30.13,30.25,30.13,30.2,72600.0,20.2232,20.3038,20.2232,20.2702,72600.0
2010-08-26 10:20:00,30.2,30.26,30.2,30.26,47700.0,20.2702,20.3105,20.2702,20.3105,47700.0
2010-08-26 10:25:00,30.26,30.3,30.24,30.27,72800.0,20.3105,20.3373,20.2971,20.3172,72800.0
2010-08-26 10:30:00,30.28,30.32,30.27,30.3,81900.0,20.3239,20.3508,20.3172,20.3373,81900.0
2010-08-26 10:35:00,30.3,30.35,30.27,30.35,48800.0,20.3373,20.3709,20.3172,20.3709,48800.0
2010-08-26 10:40:00,30.35,30.43,30.34,30.42,103000.0,20.3709,20.4246,20.3642,20.4179,103000.0
2010-08-26 10:45:00,30.42,30.43,30.35,30.36,71300.0,20.4179,20.4246,20.3709,20.3776,71300.0
2010-08-26 10:50:00,30.36,30.36,30.29,30.29,68400.0,20.3776,20.3776,20.3306,20.3306,68400.0
2010-08-26 10:55:00,30.29,30.32,30.27,30.32,63200.0,20.3306,20.3508,20.3172,20.3508,63200.0
2010-08-26 11:00:00,30.32,30.32,30.22,30.22,97100.0,20.3508,20.3508,20.2836,20.2836,97100.0
2010-08-26 11:05:00,30.22,30.22,30.09,30.15,85500.0,20.2836,20.2836,20.1964,20.2367,85500.0
2010-08-26 11:10:00,30.15,30.19,30.12,30.18,71200.0,20.2367,20.2635,20.2165,20.2568,71200.0
2010-08-26 11:15:00,30.18,30.22,30.17,30.19,45500.0,20.2568,20.2836,20.2501,20.2635,45500.0
2010-08-26 11:20:00,30.19,30.2,30.15,30.15,25800.0,20.2635,20.2702,20.2367,20.2367,25800.0
2010-08-26 11:25:00,30.15,30.17,30.15,30.16,24100.0,20.2367,20.2501,20.2367,20.2434,24100.0
2010-08-26 11:30:00,30.16,30.18,30.16,30.17,18100.0,20.2434,20.2568,20.2434,20.2501,18100.0
2010-08-26 11:35:00,30.17,30.19,30.15,30.16,36200.0,20.2501,20.2635,20.2367,20.2434,36200.0
2010-08-26 11:40:00,30.15,30.16,30.12,30.12,49300.0,20.2367,20.2434,20.2165,20.2165,49300.0
2010-08-26 11:45:00,30.13,30.14,30.12,30.14,20300.0,20.2232,20.2299,20.2165,20.2299,20300.0
2010-08-26 11:50:00,30.15,30.16,30.1,30.11,46000.0,20.2367,20.2434,20.2031,20.2098,46000.0
2010-08-26 11:55:00,30.12,30.21,30.11,30.21,36400.0,20.2165,20.2769,20.2098,20.2769,36400.0
2010-08-26 12:00:00,30.2,30.21,30.19,30.2,26700.0,20.2702,20.2769,20.2635,20.2702,26700.0
2010-08-26 12:05:00,30.2,30.21,30.18,30.18,27700.0,20.2702,20.2769,20.2568,20.2568,27700.0
2010-08-26 12:10:00,30.19,30.19,30.17,30.18,14900.0,20.2635,20.2635,20.2501,20.2568,14900.0
2010-08-26 12:15:00,30.18,30.18,30.17,30.17,13900.0,20.2568,20.2568,20.2501,20.2501,13900.0
2010-08-26 12:20:00,30.17,30.2,30.17,30.2,18300.0,20.2501,20.2702,20.2501,20.2702,18300.0
2010-08-26 12:25:00,30.19,30.2,30.19,30.19,4400.0,20.2635,20.2702,20.2635,20.2635,4400.0
2010-08-26 12:30:00,30.19,30.2,30.19,30.2,6800.0,20.2635,20.2702,20.2635,20.2702,6800.0
2010-08-26 12:35:00,30.2,30.2,30.19,30.19,42100.0,20.2702,20.2702,20.2635,20.2635,42100.0
2010-08-26 12:40:00,30.19,30.21,30.19,30.2,36600.0,20.2635,20.2769,20.2635,20.2702,36600.0
2010-08-26 12:45:00,30.2,30.2,30.18,30.18,10900.0,20.2702,20.2702,20.2568,20.2568,10900.0
2010-08-26 12:50:00,30.19,30.19,30.16,30.17,106800.0,20.2635,20.2635,20.2434,20.2501,106800.0
2010-08-26 12:55:00,30.18,30.2,30.16,30.2,69700.0,20.2568,20.2702,20.2434,20.2702,69700.0
2010-08-26 13:00:00,30.2,30.25,30.2,30.21,56100.0,20.2702,20.3038,20.2702,20.2769,56100.0
2010-08-26 13:05:00,30.21,30.21,30.17,30.17,21900.0,20.2769,20.2769,20.2501,20.2501,21900.0
2010-08-26 13:10:00,30.16,30.17,30.12,30.12,12700.0,20.2434,20.2501,20.2165,20.2165,12700.0
2010-08-26 13:15:00,30.13,30.22,30.12,30.22,38100.0,20.2232,20.2836,20.2165,20.2836,38100.0
2010-08-26 13:20:00,30.21,30.23,30.21,30.21,39800.0,20.2769,20.2904,20.2769,20.2769,39800.0
2010-08-26 13:25:00,30.21,30.22,30.2,30.2,20900.0,20.2769,20.2836,20.2702,20.2702,20900.0
2010-08-26 13:30:00,30.21,30.25,30.2,30.24,29000.0,20.2769,20.3038,20.2702,20.2971,29000.0
2010-08-26 13:35:00,30.24,30.25,30.23,30.25,32200.0,20.2971,20.3038,20.2904,20.3038,32200.0
2010-08-26 13:40:00,30.25,30.25,30.24,30.25,12000.0,20.3038,20.3038,20.2971,20.3038,12000.0
2010-08-26 13:45:00,30.24,30.25,30.19,30.19,63000.0,20.2971,20.3038,20.2635,20.2635,63000.0
2010-08-26 13:50:00,30.19,30.2,30.18,30.18,17200.0,20.2635,20.2702,20.2568,20.2568,17200.0
2010-08-26 13:55:00,30.18,30.2,30.17,30.19,49600.0,20.2568,20.2702,20.2501,20.2635,49600.0
2010-08-26 14:00:00,30.19,30.2,30.17,30.19,30500.0,20.2635,20.2702,20.2501,20.2635,30500.0
2010-08-26 14:05:00,30.19,30.19,30.14,30.14,19700.0,20.2635,20.2635,20.2299,20.2299,19700.0
2010-08-26 14:10:00,30.14,30.15,30.1,30.13,59300.0,20.2299,20.2367,20.2031,20.2232,59300.0
2010-08-26 14:15:00,30.14,30.14,30.08,30.08,83100.0,20.2299,20.2299,20.1897,20.1897,83100.0
2010-08-26 14:20:00,30.08,30.1,30.05,30.08,73900.0,20.1897,20.2031,20.1695,20.1897,73900.0
2010-08-26 14:25:00,30.08,30.09,30.07,30.08,11800.0,20.1897,20.1964,20.183,20.1897,11800.0
2010-08-26 14:30:00,30.09,30.09,30.03,30.04,33200.0,20.1964,20.1964,20.1561,20.1628,33200.0
2010-08-26 14:35:00,30.03,30.04,29.99,30.02,71900.0,20.1561,20.1628,20.1293,20.1494,71900.0
2010-08-26 14:40:00,30.02,30.04,30.0,30.03,60300.0,20.1494,20.1628,20.136,20.1561,60300.0
2010-08-26 14:45:00,30.04,30.04,30.0,30.02,34700.0,20.1628,20.1628,20.136,20.1494,34700.0
2010-08-26 14:50:00,30.02,30.04,30.0,30.01,31000.0,20.1494,20.1628,20.136,20.1427,31000.0
2010-08-26 14:55:00,30.01,30.02,29.93,29.96,62300.0,20.1427,20.1494,20.089,20.1091,62300.0
2010-08-26 15:00:00,29.96,29.97,29.93,29.93,83400.0,20.1091,20.1158,20.089,20.089,83400.0
2010-08-26 15:05:00,29.94,29.97,29.93,29.96,58100.0,20.0957,20.1158,20.089,20.1091,58100.0
2010-08-26 15:10:00,29.97,29.97,29.93,29.93,63400.0,20.1158,20.1158,20.089,20.089,63400.0
2010-08-26 15:15:00,29.93,29.97,29.93,29.97,51600.0,20.089,20.1158,20.089,20.1158,51600.0
2010-08-26 15:20:00,29.97,30.03,29.96,29.99,57800.0,20.1158,20.1561,20.1091,20.1293,57800.0
2010-08-26 15:25:00,29.99,30.0,29.97,29.99,52400.0,20.1293,20.136,20.1158,20.1293,52400.0
2010-08-26 15:30:00,29.99,30.02,29.97,30.02,63900.0,20.1293,20.1494,20.1158,20.1494,63900.0
2010-08-26 15:35:00,30.01,30.03,30.01,30.02,67500.0,20.1427,20.1561,20.1427,20.1494,67500.0
2010-08-26 15:40:00,30.02,30.11,30.01,30.1,107400.0,20.1494,20.2098,20.1427,20.2031,107400.0
2010-08-26 15:45:00,30.1,30.1,30.06,30.07,119900.0,20.2031,20.2031,20.1762,20.183,119900.0
2010-08-26 15:50:00,30.07,30.07,29.99,30.01,106300.0,20.183,20.183,20.1293,20.1427,106300.0
2010-08-26 15:55:00,30.02,30.04,29.94,29.96,163600.0,20.1494,20.1628,20.0957,20.1091,163600.0
2010-08-27 09:30:00,30.2,30.27,30.2,30.22,102000.0,20.2702,20.3172,20.2702,20.2836,102000.0
2010-08-27 09:35:00,30.22,30.24,30.12,30.18,84400.0,20.2836,20.2971,20.2165,20.2568,84400.0
2010-08-27 09:40:00,30.18,30.2,30.06,30.06,56200.0,20.2568,20.2702,20.1762,20.1762,56200.0
2010-08-27 09:45:00,30.06,30.19,30.03,30.15,79600.0,20.1762,20.2635,20.1561,20.2367,79600.0
2010-08-27 09:50:00,30.15,30.2,30.14,30.18,151000.0,20.2367,20.2702,20.2299,20.2568,151000.0
2010-08-27 09:55:00,30.18,30.21,30.08,30.11,78200.0,20.2568,20.2769,20.1897,20.2098,78200.0
2010-08-27 10:00:00,30.12,30.16,29.92,30.0,106600.0,20.2165,20.2434,20.0823,20.136,106600.0
2010-08-27 10:05:00,29.98,30.0,29.88,29.88,146000.0,20.1226,20.136,20.0554,20.0554,146000.0
2010-08-27 10:10:00,29.88,30.01,29.86,30.01,63200.0,20.0554,20.1427,20.042,20.1427,63200.0
2010-08-27 10:15:00,30.01,30.05,30.0,30.04,49900.0,20.1427,20.1695,20.136,20.1628,49900.0
2010-08-27 10:20:00,30.04,30.05,29.98,30.03,66200.0,20.1628,20.1695,20.1226,20.1561,66200.0
2010-08-27 10:25:00,30.04,30.08,30.03,30.07,37100.0,20.1628,20.1897,20.1561,20.183,37100.0
2010-08-27 10:30:00,30.07,30.14,30.06,30.11,66400.0,20.183,20.2299,20.1762,20.2098,66400.0
2010-08-27 10:35:00,30.11,30.13,30.08,30.12,48000.0,20.2098,20.2232,20.1897,20.2165,48000.0
2010-08-27 10:40:00,30.12,30.14,30.11,30.14,28400.0,20.2165,20.2299,20.2098,20.2299,28400.0
2010-08-27 10:45:00,30.14,30.16,30.1,30.1,54500.0,20.2299,20.2434,20.2031,20.2031,54500.0
2010-08-27 10:50:00,30.1,30.12,30.08,30.08,46400.0,20.2031,20.2165,20.1897,20.1897,46400.0
2010-08-27 10:55:00,30.08,30.15,30.05,30.15,32300.0,20.1897,20.2367,20.1695,20.2367,32300.0
2010-08-27 11:00:00,30.15,30.2,30.15,30.2,39800.0,20.2367,20.2702,20.2367,20.2702,39800.0
2010-08-27 11:05:00,30.2,30.29,30.19,30.25,202000.0,20.2702,20.3306,20.2635,20.3038,202000.0
2010-08-27 11:10:00,30.25,30.28,30.23,30.26,84700.0,20.3038,20.3239,20.2904,20.3105,84700.0
2010-08-27 11:15:00,30.25,30.3,30.25,30.28,29000.0,20.3038,20.3373,20.3038,20.3239,29000.0
2010-08-27 11:20:00,30.29,30.35,30.28,30.32,143900.0,20.3306,20.3709,20.3239,20.3508,143900.0
2010-08-27 11:25:00,30.32,30.38,30.32,30.36,99000.0,20.3508,20.391,20.3508,20.3776,99000.0
2010-08-27 11:30:00,30.36,30.38,30.33,30.34,56700.0,20.3776,20.391,20.3575,20.3642,56700.0
2010-08-27 11:35:00,30.33,30.35,30.33,30.35,22400.0,20.3575,20.3709,20.3575,20.3709,22400.0
2010-08-27 11:40:00,30.35,30.36,30.33,30.34,30500.0,20.3709,20.3776,20.3575,20.3642,30500.0
2010-08-27 11:45:00,30.35,30.38,30.34,30.38,41000.0,20.3709,20.391,20.3642,20.391,41000.0
2010-08-27 11:50:00,30.38,30.41,30.37,30.38,42000.0,20.391,20.4112,20.3843,20.391,42000.0
2010-08-27 11:55:00,30.38,30.4,30.37,30.4,16900.0,20.391,20.4045,20.3843,20.4045,16900.0
2010-08-27 12:00:00,30.4,30.41,30.39,30.39,21600.0,20.4045,20.4112,20.3977,20.3977,21600.0
2010-08-27 12:05:00,30.4,30.42,30.38,30.41,127200.0,20.4045,20.4179,20.391,20.4112,127200.0
2010-08-27 12:10:00,30.4,30.41,30.37,30.38,19000.0,20.4045,20.4112,20.3843,20.391,19000.0
2010-08-27 12:15:00,30.39,30.4,30.38,30.39,21600.0,20.3977,20.4045,20.391,20.3977,21600.0
2010-08-27 12:20:00,30.4,30.42,30.36,30.42,52400.0,20.4045,20.4179,20.3776,20.4179,52400.0
2010-08-27 12:25:00,30.41,30.44,30.4,30.43,36400.0,20.4112,20.4313,20.4045,20.4246,36400.0
2010-08-27 12:30:00,30.43,30.46,30.41,30.46,29100.0,20.4246,20.4447,20.4112,20.4447,29100.0
2010-08-27 12:35:00,30.45,30.46,30.41,30.41,31100.0,20.438,20.4447,20.4112,20.4112,31100.0
2010-08-27 12:40:00,30.42,30.42,30.4,30.41,23100.0,20.4179,20.4179,20.4045,20.4112,23100.0
2010-08-27 12:45:00,30.41,30.41,30.39,30.4,23100.0,20.4112,20.4112,20.3977,20.4045,23100.0
2010-08-27 12:50:00,30.39,30.4,30.39,30.4,9000.0,20.3977,20.4045,20.3977,20.4045,9000.0
2010-08-27 12:55:00,30.39,30.4,30.39,30.4,13900.0,20.3977,20.4045,20.3977,20.4045,13900.0
2010-08-27 13:00:00,30.4,30.4,30.34,30.34,52000.0,20.4045,20.4045,20.3642,20.3642,52000.0
2010-08-27 13:05:00,30.34,30.35,30.33,30.35,39100.0,20.3642,20.3709,20.3575,20.3709,39100.0
2010-08-27 13:10:00,30.35,30.36,30.31,30.32,50000.0,20.3709,20.3776,20.344,20.3508,50000.0
2010-08-27 13:15:00,30.32,30.33,30.3,30.32,47300.0,20.3508,20.3575,20.3373,20.3508,47300.0
2010-08-27 13:20:00,30.32,30.36,30.31,30.33,43800.0,20.3508,20.3776,20.344,20.3575,43800.0
2010-08-27 13:25:00,30.33,30.39,30.33,30.39,28400.0,20.3575,20.3977,20.3575,20.3977,28400.0
2010-08-27 13:30:00,30.4,30.46,30.39,30.45,20500.0,20.4045,20.4447,20.3977,20.438,20500.0
2010-08-27 13:35:00,30.45,30.5,30.45,30.47,53600.0,20.438,20.4716,20.438,20.4514,53600.0
2010-08-27 13:40:00,30.46,30.47,30.43,30.44,18600.0,20.4447,20.4514,20.4246,20.4313,18600.0
2010-08-27 13:45:00,30.44,30.47,30.44,30.45,32000.0,20.4313,20.4514,20.4313,20.438,32000.0
2010-08-27 13:50:00,30.45,30.53,30.45,30.52,92500.0,20.438,20.4917,20.438,20.485,92500.0
2010-08-27 13:55:00,30.52,30.6,30.51,30.6,119000.0,20.485,20.5387,20.4783,20.5387,119000.0
2010-08-27 14:00:00,30.6,30.64,30.58,30.59,67400.0,20.5387,20.5655,20.5253,20.532,67400.0
2010-08-27 14:05:00,30.58,30.58,30.46,30.51,81300.0,20.5253,20.5253,20.4447,20.4783,81300.0
2010-08-27 14:10:00,30.51,30.57,30.51,30.54,44800.0,20.4783,20.5186,20.4783,20.4984,44800.0
2010-08-27 14:15:00,30.55,30.58,30.52,30.57,51700.0,20.5051,20.5253,20.485,20.5186,51700.0
2010-08-27 14:20:00,30.57,30.57,30.51,30.52,38400.0,20.5186,20.5186,20.4783,20.485,38400.0
2010-08-27 14:25:00,30.52,30.53,30.5,30.52,42300.0,20.485,20.4917,20.4716,20.485,42300.0
2010-08-27 14:30:00,30.52,30.53,30.48,30.5,59000.0,20.485,20.4917,20.4582,20.4716,59000.0
2010-08-27 14:35:00,30.51,30.53,30.5,30.52,61700.0,20.4783,20.4917,20.4716,20.485,61700.0
2010-08-27 14:40:00,30.53,30.53,30.5,30.51,44700.0,20.4917,20.4917,20.4716,20.4783,44700.0
2010-08-27 14:45:00,30.51,30.54,30.5,30.5,37000.0,20.4783,20.4984,20.4716,20.4716,37000.0
2010-08-27 14:50:00,30.5,30.51,30.5,30.5,29100.0,20.4716,20.4783,20.4716,20.4716,29100.0
2010-08-27 14:55:00,30.5,30.5,30.47,30.47,37400.0,20.4716,20.4716,20.4514,20.4514,37400.0
2010-08-27 15:00:00,30.48,30.48,30.42,30.43,70000.0,20.4582,20.4582,20.4179,20.4246,70000.0
2010-08-27 15:05:00,30.42,30.43,30.41,30.42,100100.0,20.4179,20.4246,20.4112,20.4179,100100.0
2010-08-27 15:10:00,30.42,30.42,30.4,30.41,152400.0,20.4179,20.4179,20.4045,20.4112,152400.0
2010-08-27 15:15:00,30.4,30.44,30.4,30.43,111400.0,20.4045,20.4313,20.4045,20.4246,111400.0
2010-08-27 15:20:00,30.43,30.52,30.43,30.5,101400.0,20.4246,20.485,20.4246,20.4716,101400.0
2010-08-27 15:25:00,30.51,30.52,30.47,30.49,101200.0,20.4783,20.485,20.4514,20.4649,101200.0
2010-08-27 15:30:00,30.49,30.51,30.45,30.47,79600.0,20.4649,20.4783,20.438,20.4514,79600.0
2010-08-27 15:35:00,30.47,30.5,30.46,30.47,61800.0,20.4514,20.4716,20.4447,20.4514,61800.0
2010-08-27 15:40:00,30.47,30.51,30.46,30.51,132300.0,20.4514,20.4783,20.4447,20.4783,132300.0
2010-08-27 15:45:00,30.5,30.56,30.5,30.52,194800.0,20.4716,20.5118,20.4716,20.485,194800.0
2010-08-27 15:50:00,30.52,30.54,30.5,30.51,218800.0,20.485,20.4984,20.4716,20.4783,218800.0
2010-08-27 15:55:00,30.52,30.55,30.51,30.54,236300.0,20.485,20.5051,20.4783,20.4984,236300.0
2010-08-30 09:30:00,30.48,30.6,30.34,30.5,70200.0,20.4582,20.5387,20.3642,20.4716,70200.0
2010-08-30 09:35:00,30.48,30.65,30.48,30.63,42600.0,20.4582,20.5723,20.4582,20.5588,42600.0
2010-08-30 09:40:00,30.63,30.73,30.57,30.72,113500.0,20.5588,20.626,20.5186,20.6192,113500.0
2010-08-30 09:45:00,30.72,30.84,30.72,30.84,178800.0,20.6192,20.6998,20.6192,20.6998,178800.0
2010-08-30 09:50:00,30.83,30.84,30.71,30.72,37300.0,20.6931,20.6998,20.6125,20.6192,37300.0
2010-08-30 09:55:00,30.72,30.76,30.71,30.71,29000.0,20.6192,20.6461,20.6125,20.6125,29000.0
2010-08-30 10:00:00,30.72,30.77,30.68,30.77,51000.0,20.6192,20.6528,20.5924,20.6528,51000.0
2010-08-30 10:05:00,30.78,30.82,30.76,30.77,25800.0,20.6595,20.6864,20.6461,20.6528,25800.0
2010-08-30 10:10:00,30.77,30.81,30.72,30.81,50200.0,20.6528,20.6796,20.6192,20.6796,50200.0
2010-08-30 10:15:00,30.8,30.81,30.74,30.76,59100.0,20.6729,20.6796,20.6327,20.6461,59100.0
2010-08-30 10:20:00,30.77,30.82,30.74,30.81,49400.0,20.6528,20.6864,20.6327,20.6796,49400.0
2010-08-30 10:25:00,30.81,30.82,30.73,30.79,103300.0,20.6796,20.6864,20.626,20.6662,103300.0
2010-08-30 10:30:00,30.78,30.79,30.74,30.76,48000.0,20.6595,20.6662,20.6327,20.6461,48000.0
2010-08-30 10:35:00,30.76,30.86,30.76,30.86,44600.0,20.6461,20.7132,20.6461,20.7132,44600.0
2010-08-30 10:40:00,30.85,30.87,30.83,30.85,44500.0,20.7065,20.7199,20.6931,20.7065,44500.0
2010-08-30 10:45:00,30.85,30.86,30.8,30.81,31600.0,20.7065,20.7132,20.6729,20.6796,31600.0
2010-08-30 10:50:00,30.81,30.86,30.81,30.86,30500.0,20.6796,20.7132,20.6796,20.7132,30500.0
2010-08-30 10:55:00,30.86,30.9,30.85,30.88,35000.0,20.7132,20.7401,20.7065,20.7266,35000.0
2010-08-30 11:00:00,30.88,30.9,30.85,30.85,29500.0,20.7266,20.7401,20.7065,20.7065,29500.0
2010-08-30 11:05:00,30.85,30.86,30.8,30.8,13700.0,20.7065,20.7132,20.6729,20.6729,13700.0
2010-08-30 11:10:00,30.81,30.81,30.76,30.77,20800.0,20.6796,20.6796,20.6461,20.6528,20800.0
2010-08-30 11:15:00,30.77,30.77,30.74,30.76,13500.0,20.6528,20.6528,20.6327,20.6461,13500.0
2010-08-30 11:20:00,30.75,30.76,30.71,30.73,20800.0,20.6394,20.6461,20.6125,20.626,20800.0
2010-08-30 11:25:00,30.72,30.73,30.72,30.73,7200.0,20.6192,20.626,20.6192,20.626,7200.0
2010-08-30 11:30:00,30.72,30.76,30.72,30.75,41700.0,20.6192,20.6461,20.6192,20.6394,41700.0
2010-08-30 11:35:00,30.76,30.8,30.75,30.75,27300.0,20.6461,20.6729,20.6394,20.6394,27300.0
2010-08-30 11:40:00,30.75,30.75,30.67,30.67,22100.0,20.6394,20.6394,20.5857,20.5857,22100.0
2010-08-30 11:45:00,30.67,30.67,30.65,30.65,45800.0,20.5857,20.5857,20.5723,20.5723,45800.0
2010-08-30 11:50:00,30.66,30.7,30.66,30.7,15700.0,20.579,20.6058,20.579,20.6058,15700.0
2010-08-30 11:55:00,30.7,30.75,30.69,30.75,30800.0,20.6058,20.6394,20.5991,20.6394,30800.0
2010-08-30 12:00:00,30.76,30.79,30.75,30.78,21800.0,20.6461,20.6662,20.6394,20.6595,21800.0
2010-08-30 12:05:00,30.79,30.79,30.78,30.79,11500.0,20.6662,20.6662,20.6595,20.6662,11500.0
2010-08-30 12:10:00,30.79,30.83,30.78,30.78,36500.0,20.6662,20.6931,20.6595,20.6595,36500.0
2010-08-30 12:15:00,30.78,30.79,30.75,30.76,30300.0,20.6595,20.6662,20.6394,20.6461,30300.0
2010-08-30 12:20:00,30.75,30.75,30.72,30.72,18200.0,20.6394,20.6394,20.6192,20.6192,18200.0
2010-08-30 12:25:00,30.72,30.73,30.7,30.71,35100.0,20.6192,20.626,20.6058,20.6125,35100.0
2010-08-30 12:30:00,30.7,30.71,30.69,30.69,14700.0,20.6058,20.6125,20.5991,20.5991,14700.0
2010-08-30 12:35:00,30.69,30.69,30.66,30.68,38900.0,20.5991,20.5991,20.579,20.5924,38900.0
2010-08-30 12:40:00,30.68,30.7,30.68,30.7,18600.0,20.5924,20.6058,20.5924,20.6058,18600.0
2010-08-30 12:45:00,30.69,30.75,30.69,30.72,129200.0,20.5991,20.6394,20.5991,20.6192,129200.0
2010-08-30 12:50:00,30.72,30.74,30.71,30.73,23400.0,20.6192,20.6327,20.6125,20.626,23400.0
2010-08-30 12:55:00,30.72,30.73,30.67,30.68,23700.0,20.6192,20.626,20.5857,20.5924,23700.0
2010-08-30 13:00:00,30.67,30.69,30.67,30.69,18300.0,20.5857,20.5991,20.5857,20.5991,18300.0
2010-08-30 13:05:00,30.69,30.74,30.69,30.74,13400.0,20.5991,20.6327,20.5991,20.6327,13400.0
2010-08-30 13:10:00,30.73,30.75,30.73,30.74,21800.0,20.626,20.6394,20.626,20.6327,21800.0
2010-08-30 13:15:00,30.74,30.75,30.74,30.75,6100.0,20.6327,20.6394,20.6327,20.6394,6100.0
2010-08-30 13:20:00,30.75,30.75,30.68,30.7,29400.0,20.6394,20.6394,20.5924,20.6058,29400.0
2010-08-30 13:25:00,30.71,30.71,30.62,30.62,28100.0,20.6125,20.6125,20.5521,20.5521,28100.0
2010-08-30 13:30:00,30.62,30.63,30.61,30.62,21200.0,20.5521,20.5588,20.5454,20.5521,21200.0
2010-08-30 13:35:00,30.63,30.67,30.62,30.66,19400.0,20.5588,20.5857,20.5521,20.579,19400.0
2010-08-30 13:40:00,30.66,30.71,30.64,30.71,16800.0,20.579,20.6125,20.5655,20.6125,16800.0
2010-08-30 13:45:00,30.71,30.74,30.7,30.72,20100.0,20.6125,20.6327,20.6058,20.6192,20100.0
2010-08-30 13:50:00,30.73,30.73,30.72,30.72,12200.0,20.626,20.626,20.6192,20.6192,12200.0
2010-08-30 13:55:00,30.72,30.73,30.69,30.7,12400.0,20.6192,20.626,20.5991,20.6058,12400.0
2010-08-30 14:00:00,30.69,30.75,30.69,30.73,27600.0,20.5991,20.6394,20.5991,20.626,27600.0
2010-08-30 14:05:00,30.73,30.75,30.67,30.68,46400.0,20.626,20.6394,20.5857,20.5924,46400.0
2010-08-30 14:10:00,30.67,30.7,30.67,30.67,19400.0,20.5857,20.6058,20.5857,20.5857,19400.0
2010-08-30 14:15:00,30.67,30.69,30.66,30.69,14400.0,20.5857,20.5991,20.579,20.5991,14400.0
2010-08-30 14:20:00,30.69,30.7,30.69,30.7,8200.0,20.5991,20.6058,20.5991,20.6058,8200.0
2010-08-30 14:25:00,30.7,30.75,30.69,30.75,23500.0,20.6058,20.6394,20.5991,20.6394,23500.0
2010-08-30 14:30:00,30.75,30.75,30.74,30.75,17100.0,20.6394,20.6394,20.6327,20.6394,17100.0
2010-08-30 14:35:00,30.75,30.75,30.74,30.74,30900.0,20.6394,20.6394,20.6327,20.6327,30900.0
2010-08-30 14:40:00,30.75,30.78,30.74,30.75,67800.0,20.6394,20.6595,20.6327,20.6394,67800.0
2010-08-30 14:45:00,30.75,30.77,30.74,30.75,67600.0,20.6394,20.6528,20.6327,20.6394,67600.0
2010-08-30 14:50:00,30.74,30.78,30.74,30.78,40300.0,20.6327,20.6595,20.6327,20.6595,40300.0
2010-08-30 14:55:00,30.78,30.78,30.77,30.78,14700.0,20.6595,20.6595,20.6528,20.6595,14700.0
2010-08-30 15:00:00,30.77,30.78,30.74,30.75,49200.0,20.6528,20.6595,20.6327,20.6394,49200.0
2010-08-30 15:05:00,30.74,30.77,30.74,30.74,48100.0,20.6327,20.6528,20.6327,20.6327,48100.0
2010-08-30 15:10:00,30.74,30.77,30.74,30.75,42200.0,20.6327,20.6528,20.6327,20.6394,42200.0
2010-08-30 15:15:00,30.75,30.76,30.72,30.74,62800.0,20.6394,20.6461,20.6192,20.6327,62800.0
2010-08-30 15:20:00,30.74,30.76,30.71,30.75,70100.0,20.6327,20.6461,20.6125,20.6394,70100.0
2010-08-30 15:25:00,30.75,30.76,30.7,30.7,50300.0,20.6394,20.6461,20.6058,20.6058,50300.0
2010-08-30 15:30:00,30.71,30.71,30.66,30.67,97300.0,20.6125,20.6125,20.579,20.5857,97300.0
2010-08-30 15:35:00,30.67,30.69,30.65,30.69,38400.0,20.5857,20.5991,20.5723,20.5991,38400.0
2010-08-30 15:40:00,30.69,30.69,30.67,30.68,39100.0,20.5991,20.5991,20.5857,20.5924,39100.0
2010-08-30 15:45:00,30.67,30.67,30.64,30.64,68200.0,20.5857,20.5857,20.5655,20.5655,68200.0
2010-08-30 15:50:00,30.64,30.67,30.63,30.64,86700.0,20.5655,20.5857,20.5588,20.5655,86700.0
2010-08-30 15:55:00,30.64,30.65,30.55,30.55,298000.0,20.5655,20.5723,20.5051,20.5051,298000.0
2010-08-31 09:30:00,30.52,30.75,30.5,30.66,131200.0,20.485,20.6394,20.4716,20.579,131200.0
2010-08-31 09:35:00,30.65,30.68,30.5,30.55,57600.0,20.5723,20.5924,20.4716,20.5051,57600.0
2010-08-31 09:40:00,30.54,30.54,30.33,30.35,110500.0,20.4984,20.4984,20.3575,20.3709,110500.0
2010-08-31 09:45:00,30.35,30.64,30.35,30.61,91300.0,20.3709,20.5655,20.3709,20.5454,91300.0
2010-08-31 09:50:00,30.61,30.69,30.6,30.68,70400.0,20.5454,20.5991,20.5387,20.5924,70400.0
2010-08-31 09:55:00,30.68,30.71,30.58,30.62,88000.0,20.5924,20.6125,20.5253,20.5521,88000.0
2010-08-31 10:00:00,30.63,30.72,30.62,30.67,96700.0,20.5588,20.6192,20.5521,20.5857,96700.0
2010-08-31 10:05:00,30.66,30.69,30.61,30.67,38500.0,20.579,20.5991,20.5454,20.5857,38500.0
2010-08-31 10:10:00,30.68,30.79,30.68,30.74,41600.0,20.5924,20.6662,20.5924,20.6327,41600.0
2010-08-31 10:15:00,30.74,30.77,30.68,30.68,35300.0,20.6327,20.6528,20.5924,20.5924,35300.0
2010-08-31 10:20:00,30.67,30.67,30.57,30.57,44400.0,20.5857,20.5857,20.5186,20.5186,44400.0
2010-08-31 10:25:00,30.57,30.59,30.53,30.53,75200.0,20.5186,20.532,20.4917,20.4917,75200.0
2010-08-31 10:30:00,30.53,30.59,30.52,30.54,49600.0,20.4917,20.532,20.485,20.4984,49600.0
2010-08-31 10:35:00,30.54,30.54,30.49,30.52,26800.0,20.4984,20.4984,20.4649,20.485,26800.0
2010-08-31 10:40:00,30.51,30.52,30.46,30.52,19700.0,20.4783,20.485,20.4447,20.485,19700.0
2010-08-31 10:45:00,30.52,30.52,30.47,30.49,33200.0,20.485,20.485,20.4514,20.4649,33200.0
2010-08-31 10:50:00,30.49,30.58,30.49,30.55,15800.0,20.4649,20.5253,20.4649,20.5051,15800.0
2010-08-31 10:55:00,30.55,30.62,30.55,30.61,34800.0,20.5051,20.5521,20.5051,20.5454,34800.0
2010-08-31 11:00:00,30.61,30.63,30.6,30.63,26300.0,20.5454,20.5588,20.5387,20.5588,26300.0
2010-08-31 11:05:00,30.63,30.65,30.62,30.62,83900.0,20.5588,20.5723,20.5521,20.5521,83900.0
2010-08-31 11:10:00,30.63,30.66,30.59,30.65,56700.0,20.5588,20.579,20.532,20.5723,56700.0
2010-08-31 11:15:00,30.66,30.69,30.65,30.69,26500.0,20.579,20.5991,20.5723,20.5991,26500.0
2010-08-31 11:20:00,30.69,30.75,30.68,30.75,45900.0,20.5991,20.6394,20.5924,20.6394,45900.0
2010-08-31 11:25:00,30.75,30.75,30.71,30.71,28600.0,20.6394,20.6394,20.6125,20.6125,28600.0
2010-08-31 11:30:00,30.7,30.74,30.63,30.74,66600.0,20.6058,20.6327,20.5588,20.6327,66600.0
2010-08-31 11:35:00,30.74,30.78,30.7,30.71,34900.0,20.6327,20.6595,20.6058,20.6125,34900.0
2010-08-31 11:40:00,30.7,30.75,30.7,30.74,26700.0,20.6058,20.6394,20.6058,20.6327,26700.0
2010-08-31 11:45:00,30.74,30.74,30.73,30.73,12000.0,20.6327,20.6327,20.626,20.626,12000.0
2010-08-31 11:50:00,30.73,30.8,30.73,30.8,23600.0,20.626,20.6729,20.626,20.6729,23600.0
2010-08-31 11:55:00,30.8,30.8,30.72,30.72,18800.0,20.6729,20.6729,20.6192,20.6192,18800.0
2010-08-31 12:00:00,30.73,30.75,30.73,30.73,18300.0,20.626,20.6394,20.626,20.626,18300.0
2010-08-31 12:05:00,30.73,30.75,30.72,30.75,17100.0,20.626,20.6394,20.6192,20.6394,17100.0
2010-08-31 12:10:00,30.74,30.76,30.73,30.76,18000.0,20.6327,20.6461,20.626,20.6461,18000.0
2010-08-31 12:15:00,30.76,30.78,30.75,30.78,11400.0,20.6461,20.6595,20.6394,20.6595,11400.0
2010-08-31 12:20:00,30.77,30.78,30.75,30.75,16900.0,20.6528,20.6595,20.6394,20.6394,16900.0
2010-08-31 12:25:00,30.75,30.76,30.73,30.74,7600.0,20.6394,20.6461,20.626,20.6327,7600.0
2010-08-31 12:30:00,30.74,30.75,30.74,30.74,15400.0,20.6327,20.6394,20.6327,20.6327,15400.0
2010-08-31 12:35:00,30.74,30.74,30.72,30.73,12100.0,20.6327,20.6327,20.6192,20.626,12100.0
2010-08-31 12:40:00,30.73,30.73,30.67,30.68,21500.0,20.626,20.626,20.5857,20.5924,21500.0
2010-08-31 12:45:00,30.68,30.72,30.68,30.72,14400.0,20.5924,20.6192,20.5924,20.6192,14400.0
2010-08-31 12:50:00,30.72,30.73,30.7,30.7,19400.0,20.6192,20.626,20.6058,20.6058,19400.0
2010-08-31 12:55:00,30.7,30.7,30.67,30.67,17000.0,20.6058,20.6058,20.5857,20.5857,17000.0
2010-08-31 13:00:00,30.66,30.71,30.66,30.68,20800.0,20.579,20.6125,20.579,20.5924,20800.0
2010-08-31 13:05:00,30.67,30.69,30.66,30.68,26000.0,20.5857,20.5991,20.579,20.5924,26000.0
2010-08-31 13:10:00,30.67,30.72,30.67,30.71,20900.0,20.5857,20.6192,20.5857,20.6125,20900.0
2010-08-31 13:15:00,30.71,30.74,30.7,30.73,19400.0,20.6125,20.6327,20.6058,20.626,19400.0
2010-08-31 13:20:00,30.72,30.77,30.72,30.77,37000.0,20.6192,20.6528,20.6192,20.6528,37000.0
2010-08-31 13:25:00,30.77,30.78,30.76,30.76,21400.0,20.6528,20.6595,20.6461,20.6461,21400.0
2010-08-31 13:30:00,30.77,30.78,30.76,30.77,22300.0,20.6528,20.6595,20.6461,20.6528,22300.0
2010-08-31 13:35:00,30.77,30.8,30.76,30.79,29400.0,20.6528,20.6729,20.6461,20.6662,29400.0
2010-08-31 13:40:00,30.78,30.78,30.74,30.74,12700.0,20.6595,20.6595,20.6327,20.6327,12700.0
2010-08-31 13:45:00,30.75,30.76,30.72,30.72,26700.0,20.6394,20.6461,20.6192,20.6192,26700.0
2010-08-31 13:50:00,30.73,30.74,30.71,30.71,19900.0,20.626,20.6327,20.6125,20.6125,19900.0
2010-08-31 13:55:00,30.71,30.76,30.71,30.74,23100.0,20.6125,20.6461,20.6125,20.6327,23100.0
2010-08-31 14:00:00,30.74,30.77,30.7,30.73,76300.0,20.6327,20.6528,20.6058,20.626,76300.0
2010-08-31 14:05:00,30.72,30.8,30.72,30.8,32200.0,20.6192,20.6729,20.6192,20.6729,32200.0
2010-08-31 14:10:00,30.8,30.86,30.79,30.85,58700.0,20.6729,20.7132,20.6662,20.7065,58700.0
2010-08-31 14:15:00,30.85,30.85,30.77,30.77,63400.0,20.7065,20.7065,20.6528,20.6528,63400.0
2010-08-31 14:20:00,30.77,30.78,30.74,30.76,35900.0,20.6528,20.6595,20.6327,20.6461,35900.0
2010-08-31 14:25:00,30.76,30.78,30.75,30.78,47200.0,20.6461,20.6595,20.6394,20.6595,47200.0
2010-08-31 14:30:00,30.78,30.78,30.77,30.78,13600.0,20.6595,20.6595,20.6528,20.6595,13600.0
2010-08-31 14:35:00,30.77,30.8,30.73,30.74,66800.0,20.6528,20.6729,20.626,20.6327,66800.0
2010-08-31 14:40:00,30.74,30.76,30.71,30.73,28100.0,20.6327,20.6461,20.6125,20.626,28100.0
2010-08-31 14:45:00,30.73,30.74,30.68,30.68,31500.0,20.626,20.6327,20.5924,20.5924,31500.0
2010-08-31 14:50:00,30.68,30.72,30.68,30.72,42300.0,20.5924,20.6192,20.5924,20.6192,42300.0
2010-08-31 14:55:00,30.72,30.75,30.71,30.73,39100.0,20.6192,20.6394,20.6125,20.626,39100.0
2010-08-31 15:00:00,30.73,30.77,30.72,30.77,47200.0,20.626,20.6528,20.6192,20.6528,47200.0
2010-08-31 15:05:00,30.76,30.78,30.75,30.78,71800.0,20.6461,20.6595,20.6394,20.6595,71800.0
2010-08-31 15:10:00,30.78,30.78,30.72,30.75,57900.0,20.6595,20.6595,20.6192,20.6394,57900.0
2010-08-31 15:15:00,30.74,30.75,30.71,30.74,34300.0,20.6327,20.6394,20.6125,20.6327,34300.0
2010-08-31 15:20:00,30.74,30.75,30.73,30.75,34100.0,20.6327,20.6394,20.626,20.6394,34100.0
2010-08-31 15:25:00,30.75,30.77,30.74,30.77,61200.0,20.6394,20.6528,20.6327,20.6528,61200.0
2010-08-31 15:30:00,30.76,30.82,30.76,30.79,126900.0,20.6461,20.6864,20.6461,20.6662,126900.0
2010-08-31 15:35:00,30.79,30.79,30.72,30.75,99400.0,20.6662,20.6662,20.6192,20.6394,99400.0
2010-08-31 15:40:00,30.74,30.81,30.74,30.81,136300.0,20.6327,20.6796,20.6327,20.6796,136300.0
2010-08-31 15:45:00,30.81,30.89,30.81,30.86,305900.0,20.6796,20.7333,20.6796,20.7132,305900.0
2010-08-31 15:50:00,30.85,30.86,30.75,30.76,175600.0,20.7065,20.7132,20.6394,20.6461,175600.0
2010-08-31 15:55:00,30.76,30.83,30.75,30.79,329000.0,20.6461,20.6931,20.6394,20.6662,329000.0
2010-09-01 09:30:00,31.25,31.55,31.25,31.55,306600.0,20.975,21.1763,20.975,21.1763,306600.0
2010-09-01 09:35:00,31.54,31.55,31.5,31.53,172700.0,21.1696,21.1763,21.1428,21.1629,172700.0
2010-09-01 09:40:00,31.52,31.8,31.52,31.76,187500.0,21.1562,21.3441,21.1562,21.3173,187500.0
2010-09-01 09:45:00,31.76,31.79,31.63,31.63,204100.0,21.3173,21.3374,21.23,21.23,204100.0
2010-09-01 09:50:00,31.63,31.74,31.57,31.73,131000.0,21.23,21.3039,21.1898,21.2972,131000.0
2010-09-01 09:55:00,31.72,31.73,31.67,31.73,90000.0,21.2904,21.2972,21.2569,21.2972,90000.0
2010-09-01 10:00:00,31.73,31.94,31.71,31.92,228700.0,21.2972,21.4381,21.2837,21.4247,228700.0
2010-09-01 10:05:00,31.92,31.93,31.79,31.79,115000.0,21.4247,21.4314,21.3374,21.3374,115000.0
2010-09-01 10:10:00,31.8,31.8,31.68,31.68,190200.0,21.3441,21.3441,21.2636,21.2636,190200.0
2010-09-01 10:15:00,31.68,31.71,31.65,31.67,68400.0,21.2636,21.2837,21.2435,21.2569,68400.0
2010-09-01 10:20:00,31.67,31.73,31.64,31.64,55800.0,21.2569,21.2972,21.2367,21.2367,55800.0
2010-09-01 10:25:00,31.64,31.64,31.56,31.57,50600.0,21.2367,21.2367,21.183,21.1898,50600.0
2010-09-01 10:30:00,31.58,31.68,31.57,31.67,74100.0,21.1965,21.2636,21.1898,21.2569,74100.0
2010-09-01 10:35:00,31.67,31.67,31.56,31.58,67000.0,21.2569,21.2569,21.183,21.1965,67000.0
2010-09-01 10:40:00,31.59,31.59,31.48,31.5,64100.0,21.2032,21.2032,21.1294,21.1428,64100.0
2010-09-01 10:45:00,31.5,31.57,31.5,31.55,48600.0,21.1428,21.1898,21.1428,21.1763,48600.0
2010-09-01 10:50:00,31.55,31.63,31.54,31.59,46500.0,21.1763,21.23,21.1696,21.2032,46500.0
2010-09-01 10:55:00,31.59,31.6,31.55,31.55,35000.0,21.2032,21.2099,21.1763,21.1763,35000.0
2010-09-01 11:00:00,31.54,31.57,31.47,31.47,104300.0,21.1696,21.1898,21.1226,21.1226,104300.0
2010-09-01 11:05:00,31.46,31.46,31.4,31.44,92700.0,21.1159,21.1159,21.0757,21.1025,92700.0
2010-09-01 11:10:00,31.44,31.48,31.43,31.44,49800.0,21.1025,21.1294,21.0958,21.1025,49800.0
2010-09-01 11:15:00,31.45,31.46,31.4,31.45,40100.0,21.1092,21.1159,21.0757,21.1092,40100.0
2010-09-01 11:20:00,31.44,31.47,31.42,31.43,43000.0,21.1025,21.1226,21.0891,21.0958,43000.0
2010-09-01 11:25:00,31.44,31.45,31.4,31.41,67300.0,21.1025,21.1092,21.0757,21.0824,67300.0
2010-09-01 11:30:00,31.41,31.48,31.41,31.47,41200.0,21.0824,21.1294,21.0824,21.1226,41200.0
2010-09-01 11:35:00,31.47,31.48,31.43,31.44,34700.0,21.1226,21.1294,21.0958,21.1025,34700.0
2010-09-01 11:40:00,31.43,31.48,31.41,31.48,53600.0,21.0958,21.1294,21.0824,21.1294,53600.0
2010-09-01 11:45:00,31.48,31.48,31.39,31.4,54800.0,21.1294,21.1294,21.0689,21.0757,54800.0
2010-09-01 11:50:00,31.4,31.42,31.37,31.39,52800.0,21.0757,21.0891,21.0555,21.0689,52800.0
2010-09-01 11:55:00,31.39,31.39,31.33,31.33,40000.0,21.0689,21.0689,21.0287,21.0287,40000.0
2010-09-01 12:00:00,31.34,31.37,31.31,31.32,47700.0,21.0354,21.0555,21.0152,21.022,47700.0
2010-09-01 12:05:00,31.32,31.34,31.3,31.34,46300.0,21.022,21.0354,21.0085,21.0354,46300.0
2010-09-01 12:10:00,31.34,31.35,31.33,31.34,20100.0,21.0354,21.0421,21.0287,21.0354,20100.0
2010-09-01 12:15:00,31.34,31.34,31.3,31.3,29900.0,21.0354,21.0354,21.0085,21.0085,29900.0
2010-09-01 12:20:00,31.3,31.35,31.29,31.3,71000.0,21.0085,21.0421,21.0018,21.0085,71000.0
2010-09-01 12:25:00,31.29,31.33,31.27,31.33,43000.0,21.0018,21.0287,20.9884,21.0287,43000.0
2010-09-01 12:30:00,31.32,31.35,31.32,31.32,25500.0,21.022,21.0421,21.022,21.022,25500.0
2010-09-01 12:35:00,31.32,31.33,31.27,31.27,19400.0,21.022,21.0287,20.9884,20.9884,19400.0
2010-09-01 12:40:00,31.28,31.33,31.27,31.33,45200.0,20.9951,21.0287,20.9884,21.0287,45200.0
2010-09-01 12:45:00,31.33,31.39,31.32,31.39,66900.0,21.0287,21.0689,21.022,21.0689,66900.0
2010-09-01 12:50:00,31.38,31.41,31.32,31.34,83100.0,21.0622,21.0824,21.022,21.0354,83100.0
2010-09-01 12:55:00,31.35,31.4,31.34,31.38,47600.0,21.0421,21.0757,21.0354,21.0622,47600.0
2010-09-01 13:00:00,31.38,31.39,31.32,31.33,31900.0,21.0622,21.0689,21.022,21.0287,31900.0
2010-09-01 13:05:00,31.33,31.38,31.33,31.37,24000.0,21.0287,21.0622,21.0287,21.0555,24000.0
2010-09-01 13:10:00,31.38,31.38,31.36,31.37,18500.0,21.0622,21.0622,21.0488,21.0555,18500.0
2010-09-01 13:15:00,31.37,31.37,31.29,31.3,36100.0,21.0555,21.0555,21.0018,21.0085,36100.0
2010-09-01 13:20:00,31.29,31.3,31.29,31.29,37900.0,21.0018,21.0085,21.0018,21.0018,37900.0
2010-09-01 13:25:00,31.29,31.3,31.27,31.29,28400.0,21.0018,21.0085,20.9884,21.0018,28400.0
2010-09-01 13:30:00,31.29,31.3,31.28,31.28,17900.0,21.0018,21.0085,20.9951,20.9951,17900.0
2010-09-01 13:35:00,31.28,31.29,31.26,31.27,57300.0,20.9951,21.0018,20.9817,20.9884,57300.0
2010-09-01 13:40:00,31.28,31.28,31.27,31.28,17700.0,20.9951,20.9951,20.9884,20.9951,17700.0
2010-09-01 13:45:00,31.28,31.31,31.27,31.31,42700.0,20.9951,21.0152,20.9884,21.0152,42700.0
2010-09-01 13:50:00,31.31,31.31,31.3,31.3,18600.0,21.0152,21.0152,21.0085,21.0085,18600.0
2010-09-01 13:55:00,31.31,31.31,31.25,31.25,46400.0,21.0152,21.0152,20.975,20.975,46400.0
2010-09-01 14:00:00,31.26,31.31,31.25,31.3,33000.0,20.9817,21.0152,20.975,21.0085,33000.0
2010-09-01 14:05:00,31.31,31.34,31.3,31.31,63500.0,21.0152,21.0354,21.0085,21.0152,63500.0
2010-09-01 14:10:00,31.31,31.31,31.26,31.27,40600.0,21.0152,21.0152,20.9817,20.9884,40600.0
2010-09-01 14:15:00,31.27,31.3,31.26,31.3,16600.0,20.9884,21.0085,20.9817,21.0085,16600.0
2010-09-01 14:20:00,31.3,31.31,31.29,31.29,43800.0,21.0085,21.0152,21.0018,21.0018,43800.0
2010-09-01 14:25:00,31.29,31.32,31.28,31.32,28100.0,21.0018,21.022,20.9951,21.022,28100.0
2010-09-01 14:30:00,31.32,31.33,31.31,31.31,22900.0,21.022,21.0287,21.0152,21.0152,22900.0
2010-09-01 14:35:00,31.31,31.32,31.3,31.3,45000.0,21.0152,21.022,21.0085,21.0085,45000.0
2010-09-01 14:40:00,31.31,31.31,31.26,31.26,60200.0,21.0152,21.0152,20.9817,20.9817,60200.0
2010-09-01 14:45:00,31.26,31.26,31.24,31.24,45400.0,20.9817,20.9817,20.9683,20.9683,45400.0
2010-09-01 14:50:00,31.25,31.26,31.24,31.26,38500.0,20.975,20.9817,20.9683,20.9817,38500.0
2010-09-01 14:55:00,31.25,31.28,31.25,31.28,24700.0,20.975,20.9951,20.975,20.9951,24700.0
2010-09-01 15:00:00,31.28,31.28,31.27,31.28,28100.0,20.9951,20.9951,20.9884,20.9951,28100.0
2010-09-01 15:05:00,31.28,31.32,31.27,31.32,67400.0,20.9951,21.022,20.9884,21.022,67400.0
2010-09-01 15:10:00,31.32,31.32,31.31,31.32,25900.0,21.022,21.022,21.0152,21.022,25900.0
2010-09-01 15:15:00,31.31,31.32,31.21,31.22,94900.0,21.0152,21.022,20.9481,20.9548,94900.0
2010-09-01 15:20:00,31.21,31.25,31.19,31.19,75500.0,20.9481,20.975,20.9347,20.9347,75500.0
2010-09-01 15:25:00,31.2,31.2,31.16,31.16,49900.0,20.9414,20.9414,20.9146,20.9146,49900.0
2010-09-01 15:30:00,31.16,31.25,31.16,31.24,117500.0,20.9146,20.975,20.9146,20.9683,117500.0
2010-09-01 15:35:00,31.25,31.3,31.24,31.27,91500.0,20.975,21.0085,20.9683,20.9884,91500.0
2010-09-01 15:40:00,31.28,31.35,31.27,31.32,111900.0,20.9951,21.0421,20.9884,21.022,111900.0
2010-09-01 15:45:00,31.33,31.38,31.29,31.29,197900.0,21.0287,21.0622,21.0018,21.0018,197900.0
2010-09-01 15:50:00,31.3,31.31,31.28,31.29,127800.0,21.0085,21.0152,20.9951,21.0018,127800.0
2010-09-01 15:55:00,31.3,31.36,31.29,31.35,306700.0,21.0085,21.0488,21.0018,21.0421,306700.0
2010-09-02 09:30:00,31.34,31.54,31.24,31.47,126500.0,21.0354,21.1696,20.9683,21.1226,126500.0
2010-09-02 09:35:00,31.47,31.5,31.37,31.5,60800.0,21.1226,21.1428,21.0555,21.1428,60800.0
2010-09-02 09:40:00,31.5,31.51,31.44,31.47,76000.0,21.1428,21.1495,21.1025,21.1226,76000.0
2010-09-02 09:45:00,31.48,31.55,31.4,31.55,77200.0,21.1294,21.1763,21.0757,21.1763,77200.0
2010-09-02 09:50:00,31.55,31.63,31.52,31.6,56100.0,21.1763,21.23,21.1562,21.2099,56100.0
2010-09-02 09:55:00,31.6,31.62,31.54,31.61,46000.0,21.2099,21.2233,21.1696,21.2166,46000.0
2010-09-02 10:00:00,31.61,31.67,31.54,31.54,57700.0,21.2166,21.2569,21.1696,21.1696,57700.0
2010-09-02 10:05:00,31.55,31.6,31.54,31.56,58700.0,21.1763,21.2099,21.1696,21.183,58700.0
2010-09-02 10:10:00,31.56,31.58,31.51,31.51,83400.0,21.183,21.1965,21.1495,21.1495,83400.0
2010-09-02 10:15:00,31.51,31.51,31.41,31.45,36700.0,21.1495,21.1495,21.0824,21.1092,36700.0
2010-09-02 10:20:00,31.44,31.45,31.41,31.43,22500.0,21.1025,21.1092,21.0824,21.0958,22500.0
2010-09-02 10:25:00,31.43,31.5,31.42,31.47,28200.0,21.0958,21.1428,21.0891,21.1226,28200.0
2010-09-02 10:30:00,31.47,31.48,31.4,31.43,53900.0,21.1226,21.1294,21.0757,21.0958,53900.0
2010-09-02 10:35:00,31.43,31.48,31.42,31.45,26200.0,21.0958,21.1294,21.0891,21.1092,26200.0
2010-09-02 10:40:00,31.45,31.47,31.39,31.42,42300.0,21.1092,21.1226,21.0689,21.0891,42300.0
2010-09-02 10:45:00,31.43,31.45,31.41,31.45,26500.0,21.0958,21.1092,21.0824,21.1092,26500.0
2010-09-02 10:50:00,31.44,31.5,31.44,31.45,60000.0,21.1025,21.1428,21.1025,21.1092,60000.0
2010-09-02 10:55:00,31.46,31.5,31.45,31.5,21200.0,21.1159,21.1428,21.1092,21.1428,21200.0
2010-09-02 11:00:00,31.49,31.5,31.44,31.44,49000.0,21.1361,21.1428,21.1025,21.1025,49000.0
2010-09-02 11:05:00,31.44,31.45,31.36,31.36,52300.0,21.1025,21.1092,21.0488,21.0488,52300.0
2010-09-02 11:10:00,31.37,31.4,31.35,31.4,38600.0,21.0555,21.0757,21.0421,21.0757,38600.0
2010-09-02 11:15:00,31.39,31.4,31.37,31.4,30300.0,21.0689,21.0757,21.0555,21.0757,30300.0
2010-09-02 11:20:00,31.4,31.45,31.39,31.45,62300.0,21.0757,21.1092,21.0689,21.1092,62300.0
2010-09-02 11:25:00,31.45,31.46,31.42,31.46,36000.0,21.1092,21.1159,21.0891,21.1159,36000.0
2010-09-02 11:30:00,31.46,31.51,31.45,31.51,46600.0,21.1159,21.1495,21.1092,21.1495,46600.0
2010-09-02 11:35:00,31.5,31.5,31.47,31.49,15800.0,21.1428,21.1428,21.1226,21.1361,15800.0
2010-09-02 11:40:00,31.5,31.52,31.46,31.47,59200.0,21.1428,21.1562,21.1159,21.1226,59200.0
2010-09-02 11:45:00,31.47,31.49,31.46,31.48,48800.0,21.1226,21.1361,21.1159,21.1294,48800.0
2010-09-02 11:50:00,31.49,31.52,31.47,31.51,48300.0,21.1361,21.1562,21.1226,21.1495,48300.0
2010-09-02 11:55:00,31.5,31.51,31.5,31.51,10600.0,21.1428,21.1495,21.1428,21.1495,10600.0
2010-09-02 12:00:00,31.5,31.52,31.5,31.5,18000.0,21.1428,21.1562,21.1428,21.1428,18000.0
2010-09-02 12:05:00,31.5,31.51,31.48,31.48,31600.0,21.1428,21.1495,21.1294,21.1294,31600.0
2010-09-02 12:10:00,31.48,31.49,31.46,31.48,56000.0,21.1294,21.1361,21.1159,21.1294,56000.0
2010-09-02 12:15:00,31.48,31.49,31.46,31.46,15600.0,21.1294,21.1361,21.1159,21.1159,15600.0
2010-09-02 12:20:00,31.46,31.46,31.42,31.43,45800.0,21.1159,21.1159,21.0891,21.0958,45800.0
2010-09-02 12:25:00,31.44,31.44,31.42,31.43,30600.0,21.1025,21.1025,21.0891,21.0958,30600.0
2010-09-02 12:30:00,31.43,31.43,31.41,31.42,12200.0,21.0958,21.0958,21.0824,21.0891,12200.0
2010-09-02 12:35:00,31.42,31.43,31.42,31.43,12300.0,21.0891,21.0958,21.0891,21.0958,12300.0
2010-09-02 12:40:00,31.43,31.43,31.42,31.42,14400.0,21.0958,21.0958,21.0891,21.0891,14400.0
2010-09-02 12:45:00,31.43,31.43,31.37,31.37,80700.0,21.0958,21.0958,21.0555,21.0555,80700.0
2010-09-02 12:50:00,31.37,31.37,31.32,31.34,102700.0,21.0555,21.0555,21.022,21.0354,102700.0
2010-09-02 12:55:00,31.34,31.35,31.31,31.31,60700.0,21.0354,21.0421,21.0152,21.0152,60700.0
2010-09-02 13:00:00,31.32,31.32,31.26,31.28,115200.0,21.022,21.022,20.9817,20.9951,115200.0
2010-09-02 13:05:00,31.28,31.32,31.27,31.28,52700.0,20.9951,21.022,20.9884,20.9951,52700.0
2010-09-02 13:10:00,31.29,31.3,31.27,31.3,27300.0,21.0018,21.0085,20.9884,21.0085,27300.0
2010-09-02 13:15:00,31.29,31.31,31.29,31.31,8800.0,21.0018,21.0152,21.0018,21.0152,8800.0
2010-09-02 13:20:00,31.31,31.31,31.3,31.3,53000.0,21.0152,21.0152,21.0085,21.0085,53000.0
2010-09-02 13:25:00,31.3,31.31,31.28,31.29,33100.0,21.0085,21.0152,20.9951,21.0018,33100.0
2010-09-02 13:30:00,31.3,31.35,31.3,31.35,32300.0,21.0085,21.0421,21.0085,21.0421,32300.0
2010-09-02 13:35:00,31.34,31.35,31.3,31.3,15400.0,21.0354,21.0421,21.0085,21.0085,15400.0
2010-09-02 13:40:00,31.29,31.3,31.28,31.29,11800.0,21.0018,21.0085,20.9951,21.0018,11800.0
2010-09-02 13:45:00,31.3,31.32,31.29,31.32,36300.0,21.0085,21.022,21.0018,21.022,36300.0
2010-09-02 13:50:00,31.32,31.33,31.31,31.33,21900.0,21.022,21.0287,21.0152,21.0287,21900.0
2010-09-02 13:55:00,31.33,31.37,31.33,31.36,20000.0,21.0287,21.0555,21.0287,21.0488,20000.0
2010-09-02 14:00:00,31.35,31.37,31.35,31.37,12800.0,21.0421,21.0555,21.0421,21.0555,12800.0
2010-09-02 14:05:00,31.37,31.41,31.36,31.41,20900.0,21.0555,21.0824,21.0488,21.0824,20900.0
2010-09-02 14:10:00,31.41,31.47,31.4,31.47,37800.0,21.0824,21.1226,21.0757,21.1226,37800.0
2010-09-02 14:15:00,31.46,31.47,31.4,31.42,24000.0,21.1159,21.1226,21.0757,21.0891,24000.0
2010-09-02 14:20:00,31.42,31.43,31.42,31.42,9400.0,21.0891,21.0958,21.0891,21.0891,9400.0
2010-09-02 14:25:00,31.42,31.43,31.4,31.42,13000.0,21.0891,21.0958,21.0757,21.0891,13000.0
2010-09-02 14:30:00,31.42,31.42,31.36,31.37,32900.0,21.0891,21.0891,21.0488,21.0555,32900.0
2010-09-02 14:35:00,31.36,31.38,31.34,31.38,24100.0,21.0488,21.0622,21.0354,21.0622,24100.0
2010-09-02 14:40:00,31.39,31.44,31.38,31.44,45200.0,21.0689,21.1025,21.0622,21.1025,45200.0
2010-09-02 14:45:00,31.43,31.44,31.4,31.4,12900.0,21.0958,21.1025,21.0757,21.0757,12900.0
2010-09-02 14:50:00,31.41,31.43,31.4,31.42,10600.0,21.0824,21.0958,21.0757,21.0891,10600.0
2010-09-02 14:55:00,31.42,31.44,31.42,31.43,15400.0,21.0891,21.1025,21.0891,21.0958,15400.0
2010-09-02 15:00:00,31.43,31.44,31.38,31.39,40200.0,21.0958,21.1025,21.0622,21.0689,40200.0
2010-09-02 15:05:00,31.39,31.39,31.38,31.39,34100.0,21.0689,21.0689,21.0622,21.0689,34100.0
2010-09-02 15:10:00,31.39,31.41,31.38,31.4,63400.0,21.0689,21.0824,21.0622,21.0757,63400.0
2010-09-02 15:15:00,31.4,31.41,31.4,31.4,24300.0,21.0757,21.0824,21.0757,21.0757,24300.0
2010-09-02 15:20:00,31.4,31.44,31.4,31.41,72800.0,21.0757,21.1025,21.0757,21.0824,72800.0
2010-09-02 15:25:00,31.41,31.44,31.41,31.42,59100.0,21.0824,21.1025,21.0824,21.0891,59100.0
2010-09-02 15:30:00,31.43,31.45,31.42,31.44,35900.0,21.0958,21.1092,21.0891,21.1025,35900.0
2010-09-02 15:35:00,31.45,31.47,31.44,31.46,39200.0,21.1092,21.1226,21.1025,21.1159,39200.0
2010-09-02 15:40:00,31.47,31.48,31.44,31.46,98700.0,21.1226,21.1294,21.1025,21.1159,98700.0
2010-09-02 15:45:00,31.46,31.55,31.46,31.52,186000.0,21.1159,21.1763,21.1159,21.1562,186000.0
2010-09-02 15:50:00,31.53,31.53,31.51,31.53,49800.0,21.1629,21.1629,21.1495,21.1629,49800.0
2010-09-02 15:55:00,31.52,31.54,31.52,31.53,138800.0,21.1562,21.1696,21.1562,21.1629,138800.0
2010-09-03 09:30:00,31.82,31.93,31.58,31.89,191600.0,21.3576,21.4314,21.1965,21.4045,191600.0
2010-09-03 09:35:00,31.87,31.92,31.83,31.84,73000.0,21.3911,21.4247,21.3643,21.371,73000.0
2010-09-03 09:40:00,31.84,31.86,31.79,31.8,79900.0,21.371,21.3844,21.3374,21.3441,79900.0
2010-09-03 09:45:00,31.82,31.84,31.68,31.69,92400.0,21.3576,21.371,21.2636,21.2703,92400.0
2010-09-03 09:50:00,31.71,31.74,31.71,31.73,36800.0,21.2837,21.3039,21.2837,21.2972,36800.0
2010-09-03 09:55:00,31.74,31.74,31.72,31.74,57100.0,21.3039,21.3039,21.2904,21.3039,57100.0
2010-09-03 10:00:00,31.73,31.73,31.64,31.71,56000.0,21.2972,21.2972,21.2367,21.2837,56000.0
2010-09-03 10:05:00,31.71,31.74,31.67,31.68,44300.0,21.2837,21.3039,21.2569,21.2636,44300.0
2010-09-03 10:10:00,31.67,31.69,31.65,31.66,35700.0,21.2569,21.2703,21.2435,21.2502,35700.0
2010-09-03 10:15:00,31.65,31.74,31.63,31.74,55700.0,21.2435,21.3039,21.23,21.3039,55700.0
2010-09-03 10:20:00,31.74,31.78,31.74,31.78,20100.0,21.3039,21.3307,21.3039,21.3307,20100.0
2010-09-03 10:25:00,31.78,31.78,31.74,31.75,33100.0,21.3307,21.3307,21.3039,21.3106,33100.0
2010-09-03 10:30:00,31.74,31.75,31.69,31.71,42700.0,21.3039,21.3106,21.2703,21.2837,42700.0
2010-09-03 10:35:00,31.7,31.71,31.68,31.68,27900.0,21.277,21.2837,21.2636,21.2636,27900.0
2010-09-03 10:40:00,31.68,31.7,31.67,31.67,24400.0,21.2636,21.277,21.2569,21.2569,24400.0
2010-09-03 10:45:00,31.67,31.73,31.66,31.73,31600.0,21.2569,21.2972,21.2502,21.2972,31600.0
2010-09-03 10:50:00,31.73,31.78,31.7,31.71,36800.0,21.2972,21.3307,21.277,21.2837,36800.0
2010-09-03 10:55:00,31.7,31.76,31.67,31.75,68000.0,21.277,21.3173,21.2569,21.3106,68000.0
2010-09-03 11:00:00,31.76,31.76,31.7,31.71,43600.0,21.3173,21.3173,21.277,21.2837,43600.0
2010-09-03 11:05:00,31.72,31.72,31.69,31.69,19300.0,21.2904,21.2904,21.2703,21.2703,19300.0
2010-09-03 11:10:00,31.69,31.71,31.64,31.69,44500.0,21.2703,21.2837,21.2367,21.2703,44500.0
2010-09-03 11:15:00,31.69,31.71,31.67,31.71,26000.0,21.2703,21.2837,21.2569,21.2837,26000.0
2010-09-03 11:20:00,31.71,31.71,31.64,31.65,24500.0,21.2837,21.2837,21.2367,21.2435,24500.0
2010-09-03 11:25:00,31.65,31.69,31.64,31.67,37900.0,21.2435,21.2703,21.2367,21.2569,37900.0
2010-09-03 11:30:00,31.66,31.68,31.65,31.67,22100.0,21.2502,21.2636,21.2435,21.2569,22100.0
2010-09-03 11:35:00,31.66,31.66,31.63,31.63,47500.0,21.2502,21.2502,21.23,21.23,47500.0
2010-09-03 11:40:00,31.63,31.68,31.63,31.68,32600.0,21.23,21.2636,21.23,21.2636,32600.0
2010-09-03 11:45:00,31.67,31.69,31.65,31.68,82800.0,21.2569,21.2703,21.2435,21.2636,82800.0
2010-09-03 11:50:00,31.68,31.68,31.67,31.67,19400.0,21.2636,21.2636,21.2569,21.2569,19400.0
2010-09-03 11:55:00,31.68,31.71,31.67,31.69,28400.0,21.2636,21.2837,21.2569,21.2703,28400.0
2010-09-03 12:00:00,31.68,31.69,31.67,31.68,24900.0,21.2636,21.2703,21.2569,21.2636,24900.0
2010-09-03 12:05:00,31.68,31.69,31.67,31.68,16200.0,21.2636,21.2703,21.2569,21.2636,16200.0
2010-09-03 12:10:00,31.67,31.68,31.65,31.66,22000.0,21.2569,21.2636,21.2435,21.2502,22000.0
2010-09-03 12:15:00,31.67,31.67,31.63,31.65,42500.0,21.2569,21.2569,21.23,21.2435,42500.0
2010-09-03 12:20:00,31.64,31.66,31.64,31.66,11400.0,21.2367,21.2502,21.2367,21.2502,11400.0
2010-09-03 12:25:00,31.66,31.66,31.6,31.63,33400.0,21.2502,21.2502,21.2099,21.23,33400.0
2010-09-03 12:30:00,31.63,31.69,31.62,31.68,53800.0,21.23,21.2703,21.2233,21.2636,53800.0
2010-09-03 12:35:00,31.69,31.76,31.69,31.75,32300.0,21.2703,21.3173,21.2703,21.3106,32300.0
2010-09-03 12:40:00,31.75,31.76,31.71,31.71,26400.0,21.3106,21.3173,21.2837,21.2837,26400.0
2010-09-03 12:45:00,31.7,31.7,31.68,31.68,16600.0,21.277,21.277,21.2636,21.2636,16600.0
2010-09-03 12:50:00,31.68,31.71,31.68,31.68,21300.0,21.2636,21.2837,21.2636,21.2636,21300.0
2010-09-03 12:55:00,31.68,31.74,31.68,31.7,40100.0,21.2636,21.3039,21.2636,21.277,40100.0
2010-09-03 13:00:00,31.69,31.7,31.67,31.67,37300.0,21.2703,21.277,21.2569,21.2569,37300.0
2010-09-03 13:05:00,31.66,31.67,31.64,31.64,26900.0,21.2502,21.2569,21.2367,21.2367,26900.0
2010-09-03 13:10:00,31.64,31.7,31.64,31.69,15800.0,21.2367,21.277,21.2367,21.2703,15800.0
2010-09-03 13:15:00,31.69,31.69,31.66,31.67,12800.0,21.2703,21.2703,21.2502,21.2569,12800.0
2010-09-03 13:20:00,31.66,31.71,31.66,31.67,19000.0,21.2502,21.2837,21.2502,21.2569,19000.0
2010-09-03 13:25:00,31.68,31.68,31.65,31.66,22100.0,21.2636,21.2636,21.2435,21.2502,22100.0
2010-09-03 13:30:00,31.67,31.7,31.67,31.7,45300.0,21.2569,21.277,21.2569,21.277,45300.0
2010-09-03 13:35:00,31.7,31.76,31.7,31.75,41700.0,21.277,21.3173,21.277,21.3106,41700.0
2010-09-03 13:40:00,31.76,31.76,31.74,31.75,58300.0,21.3173,21.3173,21.3039,21.3106,58300.0
2010-09-03 13:45:00,31.74,31.78,31.74,31.78,53500.0,21.3039,21.3307,21.3039,21.3307,53500.0
2010-09-03 13:50:00,31.78,31.81,31.78,31.81,37300.0,21.3307,21.3508,21.3307,21.3508,37300.0
2010-09-03 13:55:00,31.81,31.82,31.8,31.8,26600.0,21.3508,21.3576,21.3441,21.3441,26600.0
2010-09-03 14:00:00,31.8,31.82,31.79,31.82,31300.0,21.3441,21.3576,21.3374,21.3576,31300.0
2010-09-03 14:05:00,31.82,31.82,31.81,31.81,8200.0,21.3576,21.3576,21.3508,21.3508,8200.0
2010-09-03 14:10:00,31.82,31.82,31.78,31.82,33700.0,21.3576,21.3576,21.3307,21.3576,33700.0
2010-09-03 14:15:00,31.8,31.83,31.79,31.82,18200.0,21.3441,21.3643,21.3374,21.3576,18200.0
2010-09-03 14:20:00,31.82,31.86,31.81,31.85,30800.0,21.3576,21.3844,21.3508,21.3777,30800.0
2010-09-03 14:25:00,31.85,31.86,31.85,31.85,29600.0,21.3777,21.3844,21.3777,21.3777,29600.0
2010-09-03 14:30:00,31.85,31.85,31.82,31.84,54700.0,21.3777,21.3777,21.3576,21.371,54700.0
2010-09-03 14:35:00,31.84,31.87,31.83,31.85,39700.0,21.371,21.3911,21.3643,21.3777,39700.0
2010-09-03 14:40:00,31.85,31.87,31.85,31.86,14300.0,21.3777,21.3911,21.3777,21.3844,14300.0
2010-09-03 14:45:00,31.86,31.87,31.84,31.84,28300.0,21.3844,21.3911,21.371,21.371,28300.0
2010-09-03 14:50:00,31.85,31.87,31.84,31.87,24600.0,21.3777,21.3911,21.371,21.3911,24600.0
2010-09-03 14:55:00,31.86,31.87,31.84,31.86,34300.0,21.3844,21.3911,21.371,21.3844,34300.0
2010-09-03 15:00:00,31.86,31.86,31.83,31.84,39700.0,21.3844,21.3844,21.3643,21.371,39700.0
2010-09-03 15:05:00,31.85,31.85,31.84,31.84,17200.0,21.3777,21.3777,21.371,21.371,17200.0
2010-09-03 15:10:00,31.84,31.85,31.84,31.85,33300.0,21.371,21.3777,21.371,21.3777,33300.0
2010-09-03 15:15:00,31.84,31.85,31.84,31.84,25200.0,21.371,21.3777,21.371,21.371,25200.0
2010-09-03 15:20:00,31.84,31.89,31.84,31.84,94100.0,21.371,21.4045,21.371,21.371,94100.0
2010-09-03 15:25:00,31.84,31.88,31.84,31.88,57100.0,21.371,21.3978,21.371,21.3978,57100.0
2010-09-03 15:30:00,31.88,31.9,31.86,31.86,77100.0,21.3978,21.4113,21.3844,21.3844,77100.0
2010-09-03 15:35:00,31.86,31.87,31.85,31.85,45900.0,21.3844,21.3911,21.3777,21.3777,45900.0
2010-09-03 15:40:00,31.85,31.92,31.85,31.91,113000.0,21.3777,21.4247,21.3777,21.418,113000.0
2010-09-03 15:45:00,31.92,31.94,31.9,31.92,150400.0,21.4247,21.4381,21.4113,21.4247,150400.0
2010-09-03 15:50:00,31.93,31.97,31.92,31.94,227700.0,21.4314,21.4582,21.4247,21.4381,227700.0
2010-09-03 15:55:00,31.94,32.0,31.94,32.0,392100.0,21.4381,21.4784,21.4381,21.4784,392100.0
2010-09-07 09:30:00,31.83,32.0,31.76,31.83,170900.0,21.3643,21.4784,21.3173,21.3643,170900.0
2010-09-07 09:35:00,31.83,31.86,31.66,31.68,87200.0,21.3643,21.3844,21.2502,21.2636,87200.0
2010-09-07 09:40:00,31.67,31.79,31.67,31.75,88700.0,21.2569,21.3374,21.2569,21.3106,88700.0
2010-09-07 09:45:00,31.75,31.82,31.74,31.8,71800.0,21.3106,21.3576,21.3039,21.3441,71800.0
2010-09-07 09:50:00,31.79,31.79,31.71,31.76,50500.0,21.3374,21.3374,21.2837,21.3173,50500.0
2010-09-07 09:55:00,31.76,31.78,31.66,31.66,31200.0,21.3173,21.3307,21.2502,21.2502,31200.0
2010-09-07 10:00:00,31.66,31.69,31.6,31.61,67600.0,21.2502,21.2703,21.2099,21.2166,67600.0
2010-09-07 10:05:00,31.61,31.63,31.6,31.61,41500.0,21.2166,21.23,21.2099,21.2166,41500.0
2010-09-07 10:10:00,31.61,31.62,31.57,31.62,44400.0,21.2166,21.2233,21.1898,21.2233,44400.0
2010-09-07 10:15:00,31.62,31.62,31.58,31.59,34700.0,21.2233,21.2233,21.1965,21.2032,34700.0
2010-09-07 10:20:00,31.59,31.62,31.54,31.57,47800.0,21.2032,21.2233,21.1696,21.1898,47800.0
2010-09-07 10:25:00,31.57,31.6,31.55,31.59,52900.0,21.1898,21.2099,21.1763,21.2032,52900.0
2010-09-07 10:30:00,31.6,31.61,31.59,31.59,37200.0,21.2099,21.2166,21.2032,21.2032,37200.0
2010-09-07 10:35:00,31.59,31.6,31.56,31.6,40300.0,21.2032,21.2099,21.183,21.2099,40300.0
2010-09-07 10:40:00,31.59,31.61,31.59,31.6,49400.0,21.2032,21.2166,21.2032,21.2099,49400.0
2010-09-07 10:45:00,31.59,31.59,31.54,31.54,28900.0,21.2032,21.2032,21.1696,21.1696,28900.0
2010-09-07 10:50:00,31.54,31.56,31.54,31.55,19800.0,21.1696,21.183,21.1696,21.1763,19800.0
2010-09-07 10:55:00,31.54,31.6,31.54,31.59,29600.0,21.1696,21.2099,21.1696,21.2032,29600.0
2010-09-07 11:00:00,31.58,31.64,31.58,31.62,54600.0,21.1965,21.2367,21.1965,21.2233,54600.0
2010-09-07 11:05:00,31.62,31.67,31.58,31.59,59700.0,21.2233,21.2569,21.1965,21.2032,59700.0
2010-09-07 11:10:00,31.59,31.62,31.57,31.58,38500.0,21.2032,21.2233,21.1898,21.1965,38500.0
2010-09-07 11:15:00,31.58,31.59,31.56,31.56,26600.0,21.1965,21.2032,21.183,21.183,26600.0
2010-09-07 11:20:00,31.56,31.58,31.56,31.56,26000.0,21.183,21.1965,21.183,21.183,26000.0
2010-09-07 11:25:00,31.56,31.57,31.54,31.56,35500.0,21.183,21.1898,21.1696,21.183,35500.0
2010-09-07 11:30:00,31.55,31.58,31.54,31.54,45700.0,21.1763,21.1965,21.1696,21.1696,45700.0
2010-09-07 11:35:00,31.53,31.53,31.5,31.51,44300.0,21.1629,21.1629,21.1428,21.1495,44300.0
2010-09-07 11:40:00,31.51,31.53,31.46,31.52,112600.0,21.1495,21.1629,21.1159,21.1562,112600.0
2010-09-07 11:45:00,31.52,31.53,31.47,31.47,38100.0,21.1562,21.1629,21.1226,21.1226,38100.0
2010-09-07 11:50:00,31.47,31.51,31.47,31.49,50200.0,21.1226,21.1495,21.1226,21.1361,50200.0
2010-09-07 11:55:00,31.48,31.56,31.48,31.55,21400.0,21.1294,21.183,21.1294,21.1763,21400.0
2010-09-07 12:00:00,31.56,31.56,31.55,31.56,7300.0,21.183,21.183,21.1763,21.183,7300.0
2010-09-07 12:05:00,31.56,31.56,31.55,31.55,12100.0,21.183,21.183,21.1763,21.1763,12100.0
2010-09-07 12:10:00,31.55,31.56,31.53,31.54,29500.0,21.1763,21.183,21.1629,21.1696,29500.0
2010-09-07 12:15:00,31.55,31.56,31.53,31.54,24600.0,21.1763,21.183,21.1629,21.1696,24600.0
2010-09-07 12:20:00,31.54,31.55,31.5,31.51,21400.0,21.1696,21.1763,21.1428,21.1495,21400.0
2010-09-07 12:25:00,31.51,31.51,31.49,31.5,19700.0,21.1495,21.1495,21.1361,21.1428,19700.0
2010-09-07 12:30:00,31.49,31.52,31.49,31.52,28400.0,21.1361,21.1562,21.1361,21.1562,28400.0
2010-09-07 12:35:00,31.52,31.52,31.49,31.49,18700.0,21.1562,21.1562,21.1361,21.1361,18700.0
2010-09-07 12:40:00,31.5,31.52,31.49,31.49,18300.0,21.1428,21.1562,21.1361,21.1361,18300.0
2010-09-07 12:45:00,31.5,31.51,31.49,31.51,18900.0,21.1428,21.1495,21.1361,21.1495,18900.0
2010-09-07 12:50:00,31.52,31.52,31.5,31.52,12600.0,21.1562,21.1562,21.1428,21.1562,12600.0
2010-09-07 12:55:00,31.51,31.52,31.51,31.52,9300.0,21.1495,21.1562,21.1495,21.1562,9300.0
2010-09-07 13:00:00,31.52,31.52,31.51,31.52,16600.0,21.1562,21.1562,21.1495,21.1562,16600.0
2010-09-07 13:05:00,31.51,31.52,31.5,31.51,16900.0,21.1495,21.1562,21.1428,21.1495,16900.0
2010-09-07 13:10:00,31.5,31.54,31.5,31.53,20700.0,21.1428,21.1696,21.1428,21.1629,20700.0
2010-09-07 13:15:00,31.53,31.56,31.52,31.55,21700.0,21.1629,21.183,21.1562,21.1763,21700.0
2010-09-07 13:20:00,31.54,31.57,31.53,31.53,29800.0,21.1696,21.1898,21.1629,21.1629,29800.0
2010-09-07 13:25:00,31.53,31.56,31.52,31.56,25700.0,21.1629,21.183,21.1562,21.183,25700.0
2010-09-07 13:30:00,31.55,31.57,31.54,31.57,13400.0,21.1763,21.1898,21.1696,21.1898,13400.0
2010-09-07 13:35:00,31.57,31.57,31.55,31.55,14300.0,21.1898,21.1898,21.1763,21.1763,14300.0
2010-09-07 13:40:00,31.56,31.57,31.55,31.55,23800.0,21.183,21.1898,21.1763,21.1763,23800.0
2010-09-07 13:45:00,31.54,31.57,31.54,31.57,26100.0,21.1696,21.1898,21.1696,21.1898,26100.0
2010-09-07 13:50:00,31.57,31.58,31.56,31.56,14900.0,21.1898,21.1965,21.183,21.183,14900.0
2010-09-07 13:55:00,31.57,31.59,31.56,31.58,23600.0,21.1898,21.2032,21.183,21.1965,23600.0
2010-09-07 14:00:00,31.58,31.58,31.57,31.58,9600.0,21.1965,21.1965,21.1898,21.1965,9600.0
2010-09-07 14:05:00,31.58,31.58,31.53,31.53,22600.0,21.1965,21.1965,21.1629,21.1629,22600.0
2010-09-07 14:10:00,31.53,31.55,31.53,31.54,25600.0,21.1629,21.1763,21.1629,21.1696,25600.0
2010-09-07 14:15:00,31.54,31.54,31.47,31.47,83800.0,21.1696,21.1696,21.1226,21.1226,83800.0
2010-09-07 14:20:00,31.48,31.51,31.47,31.51,40900.0,21.1294,21.1495,21.1226,21.1495,40900.0
2010-09-07 14:25:00,31.51,31.52,31.5,31.5,30000.0,21.1495,21.1562,21.1428,21.1428,30000.0
2010-09-07 14:30:00,31.51,31.52,31.48,31.48,27100.0,21.1495,21.1562,21.1294,21.1294,27100.0
2010-09-07 14:35:00,31.48,31.5,31.46,31.46,25200.0,21.1294,21.1428,21.1159,21.1159,25200.0
2010-09-07 14:40:00,31.47,31.47,31.44,31.45,22400.0,21.1226,21.1226,21.1025,21.1092,22400.0
2010-09-07 14:45:00,31.44,31.46,31.44,31.45,14900.0,21.1025,21.1159,21.1025,21.1092,14900.0
2010-09-07 14:50:00,31.45,31.48,31.45,31.46,28100.0,21.1092,21.1294,21.1092,21.1159,28100.0
2010-09-07 14:55:00,31.46,31.46,31.38,31.4,36800.0,21.1159,21.1159,21.0622,21.0757,36800.0
2010-09-07 15:00:00,31.41,31.48,31.39,31.48,33700.0,21.0824,21.1294,21.0689,21.1294,33700.0
2010-09-07 15:05:00,31.48,31.49,31.4,31.41,62100.0,21.1294,21.1361,21.0757,21.0824,62100.0
2010-09-07 15:10:00,31.41,31.46,31.41,31.44,25500.0,21.0824,21.1159,21.0824,21.1025,25500.0
2010-09-07 15:15:00,31.44,31.45,31.43,31.43,28500.0,21.1025,21.1092,21.0958,21.0958,28500.0
2010-09-07 15:20:00,31.43,31.45,31.43,31.44,31200.0,21.0958,21.1092,21.0958,21.1025,31200.0
2010-09-07 15:25:00,31.45,31.45,31.42,31.43,50100.0,21.1092,21.1092,21.0891,21.0958,50100.0
2010-09-07 15:30:00,31.43,31.44,31.43,31.43,45200.0,21.0958,21.1025,21.0958,21.0958,45200.0
2010-09-07 15:35:00,31.43,31.44,31.42,31.42,137600.0,21.0958,21.1025,21.0891,21.0891,137600.0
2010-09-07 15:40:00,31.42,31.43,31.42,31.43,89000.0,21.0891,21.0958,21.0891,21.0958,89000.0
2010-09-07 15:45:00,31.42,31.47,31.42,31.44,168600.0,21.0891,21.1226,21.0891,21.1025,168600.0
2010-09-07 15:50:00,31.44,31.45,31.39,31.41,187700.0,21.1025,21.1092,21.0689,21.0824,187700.0
2010-09-07 15:55:00,31.4,31.43,31.37,31.41,280200.0,21.0757,21.0958,21.0555,21.0824,280200.0
2010-09-08 09:30:00,31.4,31.7,31.4,31.69,167400.0,21.0757,21.277,21.0757,21.2703,167400.0
2010-09-08 09:35:00,31.7,31.82,31.67,31.79,92700.0,21.277,21.3576,21.2569,21.3374,92700.0
2010-09-08 09:40:00,31.79,31.93,31.79,31.93,104400.0,21.3374,21.4314,21.3374,21.4314,104400.0
2010-09-08 09:45:00,31.93,31.96,31.9,31.9,132500.0,21.4314,21.4515,21.4113,21.4113,132500.0
2010-09-08 09:50:00,31.9,31.93,31.86,31.92,90100.0,21.4113,21.4314,21.3844,21.4247,90100.0
2010-09-08 09:55:00,31.92,31.99,31.91,31.93,72100.0,21.4247,21.4717,21.418,21.4314,72100.0
2010-09-08 10:00:00,31.93,31.98,31.9,31.97,44600.0,21.4314,21.4649,21.4113,21.4582,44600.0
2010-09-08 10:05:00,31.97,32.0,31.97,32.0,69200.0,21.4582,21.4784,21.4582,21.4784,69200.0
2010-09-08 10:10:00,31.99,32.1,31.99,32.1,126000.0,21.4717,21.5455,21.4717,21.5455,126000.0
2010-09-08 10:15:00,32.1,32.1,32.06,32.09,73000.0,21.5455,21.5455,21.5186,21.5388,73000.0
2010-09-08 10:20:00,32.09,32.12,32.03,32.04,121500.0,21.5388,21.5589,21.4985,21.5052,121500.0
2010-09-08 10:25:00,32.04,32.09,32.03,32.07,28900.0,21.5052,21.5388,21.4985,21.5254,28900.0
2010-09-08 10:30:00,32.08,32.16,32.08,32.14,39400.0,21.5321,21.5858,21.5321,21.5723,39400.0
2010-09-08 10:35:00,32.15,32.19,32.14,32.18,48200.0,21.5791,21.6059,21.5723,21.5992,48200.0
2010-09-08 10:40:00,32.19,32.2,32.16,32.16,55800.0,21.6059,21.6126,21.5858,21.5858,55800.0
2010-09-08 10:45:00,32.15,32.2,32.15,32.19,52800.0,21.5791,21.6126,21.5791,21.6059,52800.0
2010-09-08 10:50:00,32.18,32.2,32.17,32.2,45800.0,21.5992,21.6126,21.5925,21.6126,45800.0
2010-09-08 10:55:00,32.2,32.2,32.17,32.18,170700.0,21.6126,21.6126,21.5925,21.5992,170700.0
2010-09-08 11:00:00,32.17,32.18,32.14,32.15,81000.0,21.5925,21.5992,21.5723,21.5791,81000.0
2010-09-08 11:05:00,32.15,32.15,32.05,32.09,72500.0,21.5791,21.5791,21.5119,21.5388,72500.0
2010-09-08 11:10:00,32.09,32.13,32.05,32.05,54500.0,21.5388,21.5656,21.5119,21.5119,54500.0
2010-09-08 11:15:00,32.04,32.05,31.96,31.97,74100.0,21.5052,21.5119,21.4515,21.4582,74100.0
2010-09-08 11:20:00,31.97,31.97,31.93,31.94,46200.0,21.4582,21.4582,21.4314,21.4381,46200.0
2010-09-08 11:25:00,31.94,31.97,31.93,31.93,78900.0,21.4381,21.4582,21.4314,21.4314,78900.0
2010-09-08 11:30:00,31.94,31.97,31.94,31.97,13000.0,21.4381,21.4582,21.4381,21.4582,13000.0
2010-09-08 11:35:00,31.97,31.97,31.87,31.87,50000.0,21.4582,21.4582,21.3911,21.3911,50000.0
2010-09-08 11:40:00,31.88,31.91,31.88,31.89,64000.0,21.3978,21.418,21.3978,21.4045,64000.0
2010-09-08 11:45:00,31.9,31.9,31.87,31.88,35100.0,21.4113,21.4113,21.3911,21.3978,35100.0
2010-09-08 11:50:00,31.87,31.89,31.87,31.89,27000.0,21.3911,21.4045,21.3911,21.4045,27000.0
2010-09-08 11:55:00,31.89,31.89,31.86,31.87,31900.0,21.4045,21.4045,21.3844,21.3911,31900.0
2010-09-08 12:00:00,31.87,31.89,31.86,31.88,52100.0,21.3911,21.4045,21.3844,21.3978,52100.0
2010-09-08 12:05:00,31.88,31.89,31.87,31.88,18800.0,21.3978,21.4045,21.3911,21.3978,18800.0
2010-09-08 12:10:00,31.88,31.91,31.87,31.9,33000.0,21.3978,21.418,21.3911,21.4113,33000.0
2010-09-08 12:15:00,31.9,31.9,31.89,31.89,21100.0,21.4113,21.4113,21.4045,21.4045,21100.0
2010-09-08 12:20:00,31.9,31.9,31.89,31.9,27000.0,21.4113,21.4113,21.4045,21.4113,27000.0
2010-09-08 12:25:00,31.9,31.9,31.88,31.88,23400.0,21.4113,21.4113,21.3978,21.3978,23400.0
2010-09-08 12:30:00,31.89,31.9,31.88,31.89,32000.0,21.4045,21.4113,21.3978,21.4045,32000.0
2010-09-08 12:35:00,31.89,31.9,31.88,31.88,38000.0,21.4045,21.4113,21.3978,21.3978,38000.0
2010-09-08 12:40:00,31.89,31.92,31.88,31.92,47600.0,21.4045,21.4247,21.3978,21.4247,47600.0
2010-09-08 12:45:00,31.91,31.96,31.89,31.96,49500.0,21.418,21.4515,21.4045,21.4515,49500.0
2010-09-08 12:50:00,31.95,31.97,31.95,31.96,32300.0,21.4448,21.4582,21.4448,21.4515,32300.0
2010-09-08 12:55:00,31.97,31.97,31.95,31.96,31400.0,21.4582,21.4582,21.4448,21.4515,31400.0
2010-09-08 13:00:00,31.95,31.96,31.91,31.91,14400.0,21.4448,21.4515,21.418,21.418,14400.0
2010-09-08 13:05:00,31.91,31.91,31.88,31.9,21200.0,21.418,21.418,21.3978,21.4113,21200.0
2010-09-08 13:10:00,31.9,31.91,31.85,31.86,60400.0,21.4113,21.418,21.3777,21.3844,60400.0
2010-09-08 13:15:00,31.86,31.86,31.83,31.84,68700.0,21.3844,21.3844,21.3643,21.371,68700.0
2010-09-08 13:20:00,31.84,31.86,31.81,31.85,64100.0,21.371,21.3844,21.3508,21.3777,64100.0
2010-09-08 13:25:00,31.86,31.87,31.85,31.85,24800.0,21.3844,21.3911,21.3777,21.3777,24800.0
2010-09-08 13:30:00,31.85,31.86,31.82,31.84,34700.0,21.3777,21.3844,21.3576,21.371,34700.0
2010-09-08 13:35:00,31.84,31.84,31.8,31.8,31700.0,21.371,21.371,21.3441,21.3441,31700.0
2010-09-08 13:40:00,31.81,31.81,31.77,31.77,67000.0,21.3508,21.3508,21.324,21.324,67000.0
2010-09-08 13:45:00,31.76,31.8,31.74,31.79,27500.0,21.3173,21.3441,21.3039,21.3374,27500.0
2010-09-08 13:50:00,31.8,31.81,31.79,31.81,16000.0,21.3441,21.3508,21.3374,21.3508,16000.0
2010-09-08 13:55:00,31.81,31.83,31.81,31.82,23900.0,21.3508,21.3643,21.3508,21.3576,23900.0
2010-09-08 14:00:00,31.81,31.83,31.77,31.8,63900.0,21.3508,21.3643,21.324,21.3441,63900.0
2010-09-08 14:05:00,31.8,31.83,31.8,31.82,25900.0,21.3441,21.3643,21.3441,21.3576,25900.0
2010-09-08 14:10:00,31.82,31.82,31.78,31.82,21400.0,21.3576,21.3576,21.3307,21.3576,21400.0
2010-09-08 14:15:00,31.82,31.86,31.82,31.84,58500.0,21.3576,21.3844,21.3576,21.371,58500.0
2010-09-08 14:20:00,31.85,31.86,31.83,31.86,45000.0,21.3777,21.3844,21.3643,21.3844,45000.0
2010-09-08 14:25:00,31.85,31.86,31.83,31.83,5500.0,21.3777,21.3844,21.3643,21.3643,5500.0
2010-09-08 14:30:00,31.83,31.87,31.83,31.86,32200.0,21.3643,21.3911,21.3643,21.3844,32200.0
2010-09-08 14:35:00,31.85,31.86,31.84,31.84,35100.0,21.3777,21.3844,21.371,21.371,35100.0
2010-09-08 14:40:00,31.85,31.9,31.85,31.89,24800.0,21.3777,21.4113,21.3777,21.4045,24800.0
2010-09-08 14:45:00,31.89,31.91,31.89,31.9,30500.0,21.4045,21.418,21.4045,21.4113,30500.0
2010-09-08 14:50:00,31.89,31.9,31.89,31.89,6600.0,21.4045,21.4113,21.4045,21.4045,6600.0
2010-09-08 14:55:00,31.9,31.9,31.89,31.89,17600.0,21.4113,21.4113,21.4045,21.4045,17600.0
2010-09-08 15:00:00,31.89,31.93,31.89,31.93,80600.0,21.4045,21.4314,21.4045,21.4314,80600.0
2010-09-08 15:05:00,31.93,31.95,31.92,31.93,34700.0,21.4314,21.4448,21.4247,21.4314,34700.0
2010-09-08 15:10:00,31.94,31.94,31.91,31.91,29400.0,21.4381,21.4381,21.418,21.418,29400.0
2010-09-08 15:15:00,31.91,31.92,31.91,31.92,25300.0,21.418,21.4247,21.418,21.4247,25300.0
2010-09-08 15:20:00,31.91,31.92,31.89,31.9,59700.0,21.418,21.4247,21.4045,21.4113,59700.0
2010-09-08 15:25:00,31.89,31.91,31.87,31.91,50600.0,21.4045,21.418,21.3911,21.418,50600.0
2010-09-08 15:30:00,31.9,31.93,31.89,31.92,98400.0,21.4113,21.4314,21.4045,21.4247,98400.0
2010-09-08 15:35:00,31.93,31.97,31.92,31.96,85500.0,21.4314,21.4582,21.4247,21.4515,85500.0
2010-09-08 15:40:00,31.97,31.97,31.89,31.91,156300.0,21.4582,21.4582,21.4045,21.418,156300.0
2010-09-08 15:45:00,31.91,31.95,31.9,31.92,240000.0,21.418,21.4448,21.4113,21.4247,240000.0
2010-09-08 15:50:00,31.91,31.94,31.89,31.94,130000.0,21.418,21.4381,21.4045,21.4381,130000.0
2010-09-08 15:55:00,31.94,31.94,31.89,31.93,320900.0,21.4381,21.4381,21.4045,21.4314,320900.0
2010-09-09 09:30:00,32.19,32.19,31.96,31.99,235600.0,21.6059,21.6059,21.4515,21.4717,235600.0
2010-09-09 09:35:00,31.99,32.0,31.85,31.88,136100.0,21.4717,21.4784,21.3777,21.3978,136100.0
2010-09-09 09:40:00,31.88,31.94,31.87,31.91,101800.0,21.3978,21.4381,21.3911,21.418,101800.0
2010-09-09 09:45:00,31.91,31.91,31.81,31.82,100200.0,21.418,21.418,21.3508,21.3576,100200.0
2010-09-09 09:50:00,31.82,31.95,31.82,31.94,70300.0,21.3576,21.4448,21.3576,21.4381,70300.0
2010-09-09 09:55:00,31.93,31.98,31.9,31.95,112000.0,21.4314,21.4649,21.4113,21.4448,112000.0
2010-09-09 10:00:00,31.94,31.96,31.89,31.96,57800.0,21.4381,21.4515,21.4045,21.4515,57800.0
2010-09-09 10:05:00,31.96,31.99,31.94,31.98,63900.0,21.4515,21.4717,21.4381,21.4649,63900.0
2010-09-09 10:10:00,31.98,32.0,31.91,31.91,76500.0,21.4649,21.4784,21.418,21.418,76500.0
2010-09-09 10:15:00,31.91,31.91,31.87,31.87,29500.0,21.418,21.418,21.3911,21.3911,29500.0
2010-09-09 10:20:00,31.88,31.95,31.88,31.93,20500.0,21.3978,21.4448,21.3978,21.4314,20500.0
2010-09-09 10:25:00,31.93,31.93,31.89,31.91,33900.0,21.4314,21.4314,21.4045,21.418,33900.0
2010-09-09 10:30:00,31.92,31.92,31.87,31.88,22600.0,21.4247,21.4247,21.3911,21.3978,22600.0
2010-09-09 10:35:00,31.89,31.96,31.88,31.94,58200.0,21.4045,21.4515,21.3978,21.4381,58200.0
2010-09-09 10:40:00,31.94,31.96,31.91,31.93,43800.0,21.4381,21.4515,21.418,21.4314,43800.0
2010-09-09 10:45:00,31.94,31.96,31.91,31.94,20600.0,21.4381,21.4515,21.418,21.4381,20600.0
2010-09-09 10:50:00,31.94,31.95,31.91,31.92,54600.0,21.4381,21.4448,21.418,21.4247,54600.0
2010-09-09 10:55:00,31.92,31.93,31.87,31.87,55300.0,21.4247,21.4314,21.3911,21.3911,55300.0
2010-09-09 11:00:00,31.87,31.91,31.87,31.88,49100.0,21.3911,21.418,21.3911,21.3978,49100.0
2010-09-09 11:05:00,31.89,31.89,31.86,31.87,35600.0,21.4045,21.4045,21.3844,21.3911,35600.0
2010-09-09 11:10:00,31.87,31.91,31.87,31.91,34900.0,21.3911,21.418,21.3911,21.418,34900.0
2010-09-09 11:15:00,31.9,31.91,31.88,31.88,24100.0,21.4113,21.418,21.3978,21.3978,24100.0
2010-09-09 11:20:00,31.87,31.88,31.85,31.88,27900.0,21.3911,21.3978,21.3777,21.3978,27900.0
2010-09-09 11:25:00,31.88,31.91,31.87,31.91,45000.0,21.3978,21.418,21.3911,21.418,45000.0
2010-09-09 11:30:00,31.9,31.91,31.89,31.91,40000.0,21.4113,21.418,21.4045,21.418,40000.0
2010-09-09 11:35:00,31.9,31.91,31.87,31.87,12500.0,21.4113,21.418,21.3911,21.3911,12500.0
2010-09-09 11:40:00,31.88,31.9,31.87,31.89,12000.0,21.3978,21.4113,21.3911,21.4045,12000.0
2010-09-09 11:45:00,31.9,31.92,31.89,31.92,20500.0,21.4113,21.4247,21.4045,21.4247,20500.0
2010-09-09 11:50:00,31.92,31.94,31.91,31.94,58700.0,21.4247,21.4381,21.418,21.4381,58700.0
2010-09-09 11:55:00,31.94,31.94,31.91,31.92,40100.0,21.4381,21.4381,21.418,21.4247,40100.0
2010-09-09 12:00:00,31.92,31.95,31.91,31.95,46400.0,21.4247,21.4448,21.418,21.4448,46400.0
2010-09-09 12:05:00,31.95,31.96,31.95,31.96,12200.0,21.4448,21.4515,21.4448,21.4515,12200.0
2010-09-09 12:10:00,31.95,31.96,31.95,31.95,5200.0,21.4448,21.4515,21.4448,21.4448,5200.0
2010-09-09 12:15:00,31.95,32.0,31.95,31.99,17400.0,21.4448,21.4784,21.4448,21.4717,17400.0
2010-09-09 12:20:00,31.98,32.03,31.98,32.03,65400.0,21.4649,21.4985,21.4649,21.4985,65400.0
2010-09-09 12:25:00,32.03,32.05,32.0,32.01,91800.0,21.4985,21.5119,21.4784,21.4851,91800.0
2010-09-09 12:30:00,32.01,32.01,32.0,32.01,9100.0,21.4851,21.4851,21.4784,21.4851,9100.0
2010-09-09 12:35:00,32.0,32.01,31.97,31.97,119100.0,21.4784,21.4851,21.4582,21.4582,119100.0
2010-09-09 12:40:00,31.98,31.98,31.94,31.94,15200.0,21.4649,21.4649,21.4381,21.4381,15200.0
2010-09-09 12:45:00,31.93,31.94,31.91,31.94,22100.0,21.4314,21.4381,21.418,21.4381,22100.0
2010-09-09 12:50:00,31.93,31.95,31.9,31.94,29400.0,21.4314,21.4448,21.4113,21.4381,29400.0
2010-09-09 12:55:00,31.94,31.94,31.88,31.88,37200.0,21.4381,21.4381,21.3978,21.3978,37200.0
2010-09-09 13:00:00,31.9,31.9,31.85,31.9,24200.0,21.4113,21.4113,21.3777,21.4113,24200.0
2010-09-09 13:05:00,31.9,31.91,31.88,31.9,46600.0,21.4113,21.418,21.3978,21.4113,46600.0
2010-09-09 13:10:00,31.9,31.9,31.85,31.85,21400.0,21.4113,21.4113,21.3777,21.3777,21400.0
2010-09-09 13:15:00,31.85,31.88,31.85,31.88,13800.0,21.3777,21.3978,21.3777,21.3978,13800.0
2010-09-09 13:20:00,31.88,31.88,31.84,31.84,19900.0,21.3978,21.3978,21.371,21.371,19900.0
2010-09-09 13:25:00,31.83,31.84,31.8,31.81,18300.0,21.3643,21.371,21.3441,21.3508,18300.0
2010-09-09 13:30:00,31.81,31.81,31.79,31.8,32400.0,21.3508,21.3508,21.3374,21.3441,32400.0
2010-09-09 13:35:00,31.8,31.82,31.8,31.81,21900.0,21.3441,21.3576,21.3441,21.3508,21900.0
2010-09-09 13:40:00,31.82,31.82,31.78,31.78,18700.0,21.3576,21.3576,21.3307,21.3307,18700.0
2010-09-09 13:45:00,31.79,31.79,31.78,31.78,43100.0,21.3374,21.3374,21.3307,21.3307,43100.0
2010-09-09 13:50:00,31.79,31.8,31.78,31.79,32400.0,21.3374,21.3441,21.3307,21.3374,32400.0
2010-09-09 13:55:00,31.78,31.78,31.71,31.77,48700.0,21.3307,21.3307,21.2837,21.324,48700.0
2010-09-09 14:00:00,31.77,31.79,31.76,31.79,25100.0,21.324,21.3374,21.3173,21.3374,25100.0
2010-09-09 14:05:00,31.79,31.79,31.74,31.74,29400.0,21.3374,21.3374,21.3039,21.3039,29400.0
2010-09-09 14:10:00,31.75,31.75,31.7,31.73,29700.0,21.3106,21.3106,21.277,21.2972,29700.0
2010-09-09 14:15:00,31.73,31.75,31.71,31.74,38700.0,21.2972,21.3106,21.2837,21.3039,38700.0
2010-09-09 14:20:00,31.73,31.75,31.73,31.74,40700.0,21.2972,21.3106,21.2972,21.3039,40700.0
2010-09-09 14:25:00,31.74,31.74,31.71,31.72,54000.0,21.3039,21.3039,21.2837,21.2904,54000.0
2010-09-09 14:30:00,31.72,31.77,31.72,31.77,26000.0,21.2904,21.324,21.2904,21.324,26000.0
2010-09-09 14:35:00,31.77,31.79,31.74,31.74,52000.0,21.324,21.3374,21.3039,21.3039,52000.0
2010-09-09 14:40:00,31.74,31.76,31.74,31.75,13000.0,21.3039,21.3173,21.3039,21.3106,13000.0
2010-09-09 14:45:00,31.74,31.78,31.74,31.78,21500.0,21.3039,21.3307,21.3039,21.3307,21500.0
2010-09-09 14:50:00,31.78,31.81,31.77,31.77,42600.0,21.3307,21.3508,21.324,21.324,42600.0
2010-09-09 14:55:00,31.77,31.81,31.77,31.8,35800.0,21.324,21.3508,21.324,21.3441,35800.0
2010-09-09 15:00:00,31.81,31.84,31.8,31.82,80200.0,21.3508,21.371,21.3441,21.3576,80200.0
2010-09-09 15:05:00,31.83,31.88,31.81,31.86,77700.0,21.3643,21.3978,21.3508,21.3844,77700.0
2010-09-09 15:10:00,31.87,31.87,31.86,31.86,10200.0,21.3911,21.3911,21.3844,21.3844,10200.0
2010-09-09 15:15:00,31.87,31.89,31.87,31.89,27500.0,21.3911,21.4045,21.3911,21.4045,27500.0
2010-09-09 15:20:00,31.89,31.89,31.88,31.89,19000.0,21.4045,21.4045,21.3978,21.4045,19000.0
2010-09-09 15:25:00,31.89,31.91,31.88,31.91,34300.0,21.4045,21.418,21.3978,21.418,34300.0
2010-09-09 15:30:00,31.91,31.93,31.9,31.92,115800.0,21.418,21.4314,21.4113,21.4247,115800.0
2010-09-09 15:35:00,31.92,31.93,31.88,31.91,41400.0,21.4247,21.4314,21.3978,21.418,41400.0
2010-09-09 15:40:00,31.92,31.93,31.9,31.91,74800.0,21.4247,21.4314,21.4113,21.418,74800.0
2010-09-09 15:45:00,31.91,31.92,31.85,31.91,106200.0,21.418,21.4247,21.3777,21.418,106200.0
2010-09-09 15:50:00,31.9,31.91,31.85,31.85,101500.0,21.4113,21.418,21.3777,21.3777,101500.0
2010-09-09 15:55:00,31.85,31.88,31.84,31.87,182700.0,21.3777,21.3978,21.371,21.3911,182700.0
2010-09-10 09:30:00,32.33,32.45,32.25,32.25,334000.0,21.6999,21.7804,21.6462,21.6462,334000.0
2010-09-10 09:35:00,32.25,32.38,32.22,32.36,152500.0,21.6462,21.7334,21.626,21.72,152500.0
2010-09-10 09:40:00,32.35,32.42,32.33,32.41,125000.0,21.7133,21.7603,21.6999,21.7536,125000.0
2010-09-10 09:45:00,32.41,32.45,32.41,32.42,100900.0,21.7536,21.7804,21.7536,21.7603,100900.0
2010-09-10 09:50:00,32.41,32.45,32.41,32.43,57200.0,21.7536,21.7804,21.7536,21.767,57200.0
2010-09-10 09:55:00,32.43,32.49,32.41,32.45,127600.0,21.767,21.8073,21.7536,21.7804,127600.0
2010-09-10 10:00:00,32.45,32.46,32.3,32.33,238800.0,21.7804,21.7871,21.6797,21.6999,238800.0
2010-09-10 10:05:00,32.33,32.34,32.23,32.28,160100.0,21.6999,21.7066,21.6327,21.6663,160100.0
2010-09-10 10:10:00,32.28,32.32,32.26,32.3,36400.0,21.6663,21.6932,21.6529,21.6797,36400.0
2010-09-10 10:15:00,32.29,32.38,32.28,32.38,49900.0,21.673,21.7334,21.6663,21.7334,49900.0
2010-09-10 10:20:00,32.39,32.41,32.36,32.41,41600.0,21.7401,21.7536,21.72,21.7536,41600.0
2010-09-10 10:25:00,32.41,32.42,32.32,32.33,59600.0,21.7536,21.7603,21.6932,21.6999,59600.0
2010-09-10 10:30:00,32.33,32.41,32.33,32.39,34200.0,21.6999,21.7536,21.6999,21.7401,34200.0
2010-09-10 10:35:00,32.39,32.39,32.33,32.37,46600.0,21.7401,21.7401,21.6999,21.7267,46600.0
2010-09-10 10:40:00,32.37,32.37,32.33,32.33,32900.0,21.7267,21.7267,21.6999,21.6999,32900.0
2010-09-10 10:45:00,32.34,32.38,32.29,32.37,103500.0,21.7066,21.7334,21.673,21.7267,103500.0
2010-09-10 10:50:00,32.37,32.38,32.33,32.37,115100.0,21.7267,21.7334,21.6999,21.7267,115100.0
2010-09-10 10:55:00,32.37,32.44,32.36,32.41,88500.0,21.7267,21.7737,21.72,21.7536,88500.0
2010-09-10 11:00:00,32.41,32.46,32.4,32.46,40500.0,21.7536,21.7871,21.7469,21.7871,40500.0
2010-09-10 11:05:00,32.46,32.48,32.43,32.47,111900.0,21.7871,21.8005,21.767,21.7938,111900.0
2010-09-10 11:10:00,32.48,32.49,32.47,32.48,36900.0,21.8005,21.8073,21.7938,21.8005,36900.0
2010-09-10 11:15:00,32.48,32.49,32.47,32.48,70300.0,21.8005,21.8073,21.7938,21.8005,70300.0
2010-09-10 11:20:00,32.48,32.5,32.47,32.49,30600.0,21.8005,21.814,21.7938,21.8073,30600.0
2010-09-10 11:25:00,32.49,32.49,32.46,32.46,48100.0,21.8073,21.8073,21.7871,21.7871,48100.0
2010-09-10 11:30:00,32.46,32.48,32.45,32.46,64400.0,21.7871,21.8005,21.7804,21.7871,64400.0
2010-09-10 11:35:00,32.46,32.46,32.44,32.45,16100.0,21.7871,21.7871,21.7737,21.7804,16100.0
2010-09-10 11:40:00,32.45,32.47,32.44,32.47,30700.0,21.7804,21.7938,21.7737,21.7938,30700.0
2010-09-10 11:45:00,32.46,32.49,32.46,32.49,21800.0,21.7871,21.8073,21.7871,21.8073,21800.0
2010-09-10 11:50:00,32.49,32.5,32.48,32.49,32900.0,21.8073,21.814,21.8005,21.8073,32900.0
2010-09-10 11:55:00,32.49,32.54,32.47,32.53,117000.0,21.8073,21.8408,21.7938,21.8341,117000.0
2010-09-10 12:00:00,32.54,32.56,32.53,32.56,26700.0,21.8408,21.8542,21.8341,21.8542,26700.0
2010-09-10 12:05:00,32.55,32.56,32.53,32.56,36700.0,21.8475,21.8542,21.8341,21.8542,36700.0
2010-09-10 12:10:00,32.56,32.56,32.51,32.52,43300.0,21.8542,21.8542,21.8207,21.8274,43300.0
2010-09-10 12:15:00,32.52,32.53,32.51,32.51,39100.0,21.8274,21.8341,21.8207,21.8207,39100.0
2010-09-10 12:20:00,32.52,32.52,32.5,32.51,29200.0,21.8274,21.8274,21.814,21.8207,29200.0
2010-09-10 12:25:00,32.51,32.51,32.47,32.48,61100.0,21.8207,21.8207,21.7938,21.8005,61100.0
2010-09-10 12:30:00,32.48,32.5,32.46,32.5,19800.0,21.8005,21.814,21.7871,21.814,19800.0
2010-09-10 12:35:00,32.5,32.51,32.48,32.49,47800.0,21.814,21.8207,21.8005,21.8073,47800.0
2010-09-10 12:40:00,32.5,32.5,32.46,32.47,22600.0,21.814,21.814,21.7871,21.7938,22600.0
2010-09-10 12:45:00,32.48,32.48,32.42,32.43,45200.0,21.8005,21.8005,21.7603,21.767,45200.0
2010-09-10 12:50:00,32.44,32.47,32.41,32.43,44400.0,21.7737,21.7938,21.7536,21.767,44400.0
2010-09-10 12:55:00,32.42,32.45,32.42,32.44,13300.0,21.7603,21.7804,21.7603,21.7737,13300.0
2010-09-10 13:00:00,32.44,32.47,32.44,32.47,30500.0,21.7737,21.7938,21.7737,21.7938,30500.0
2010-09-10 13:05:00,32.47,32.48,32.44,32.47,83100.0,21.7938,21.8005,21.7737,21.7938,83100.0
2010-09-10 13:10:00,32.47,32.49,32.46,32.48,41300.0,21.7938,21.8073,21.7871,21.8005,41300.0
2010-09-10 13:15:00,32.48,32.53,32.48,32.53,29600.0,21.8005,21.8341,21.8005,21.8341,29600.0
2010-09-10 13:20:00,32.52,32.53,32.5,32.5,17100.0,21.8274,21.8341,21.814,21.814,17100.0
2010-09-10 13:25:00,32.49,32.5,32.49,32.5,19000.0,21.8073,21.814,21.8073,21.814,19000.0
2010-09-10 13:30:00,32.49,32.52,32.48,32.49,94600.0,21.8073,21.8274,21.8005,21.8073,94600.0
2010-09-10 13:35:00,32.48,32.54,32.45,32.54,97600.0,21.8005,21.8408,21.7804,21.8408,97600.0
2010-09-10 13:40:00,32.53,32.55,32.53,32.54,12900.0,21.8341,21.8475,21.8341,21.8408,12900.0
2010-09-10 13:45:00,32.55,32.58,32.54,32.56,49000.0,21.8475,21.8677,21.8408,21.8542,49000.0
2010-09-10 13:50:00,32.56,32.57,32.54,32.54,28800.0,21.8542,21.861,21.8408,21.8408,28800.0
2010-09-10 13:55:00,32.54,32.54,32.5,32.51,26700.0,21.8408,21.8408,21.814,21.8207,26700.0
2010-09-10 14:00:00,32.51,32.53,32.5,32.53,25800.0,21.8207,21.8341,21.814,21.8341,25800.0
2010-09-10 14:05:00,32.53,32.54,32.52,32.53,25000.0,21.8341,21.8408,21.8274,21.8341,25000.0
2010-09-10 14:10:00,32.53,32.53,32.5,32.51,20000.0,21.8341,21.8341,21.814,21.8207,20000.0
2010-09-10 14:15:00,32.51,32.52,32.49,32.49,22300.0,21.8207,21.8274,21.8073,21.8073,22300.0
2010-09-10 14:20:00,32.49,32.52,32.49,32.51,34500.0,21.8073,21.8274,21.8073,21.8207,34500.0
2010-09-10 14:25:00,32.5,32.57,32.5,32.56,28300.0,21.814,21.861,21.814,21.8542,28300.0
2010-09-10 14:30:00,32.56,32.57,32.55,32.56,22700.0,21.8542,21.861,21.8475,21.8542,22700.0
2010-09-10 14:35:00,32.57,32.57,32.55,32.55,51900.0,21.861,21.861,21.8475,21.8475,51900.0
2010-09-10 14:40:00,32.55,32.59,32.55,32.58,37400.0,21.8475,21.8744,21.8475,21.8677,37400.0
2010-09-10 14:45:00,32.58,32.58,32.54,32.55,27900.0,21.8677,21.8677,21.8408,21.8475,27900.0
2010-09-10 14:50:00,32.54,32.57,32.54,32.56,30000.0,21.8408,21.861,21.8408,21.8542,30000.0
2010-09-10 14:55:00,32.57,32.6,32.56,32.59,48700.0,21.861,21.8811,21.8542,21.8744,48700.0
2010-09-10 15:00:00,32.6,32.6,32.57,32.58,35900.0,21.8811,21.8811,21.861,21.8677,35900.0
2010-09-10 15:05:00,32.58,32.61,32.57,32.61,59800.0,21.8677,21.8878,21.861,21.8878,59800.0
2010-09-10 15:10:00,32.61,32.65,32.61,32.65,62800.0,21.8878,21.9147,21.8878,21.9147,62800.0
2010-09-10 15:15:00,32.65,32.66,32.61,32.66,162000.0,21.9147,21.9214,21.8878,21.9214,162000.0
2010-09-10 15:20:00,32.65,32.68,32.65,32.66,121100.0,21.9147,21.9348,21.9147,21.9214,121100.0
2010-09-10 15:25:00,32.65,32.72,32.65,32.69,128200.0,21.9147,21.9616,21.9147,21.9415,128200.0
2010-09-10 15:30:00,32.69,32.74,32.69,32.73,119500.0,21.9415,21.9751,21.9415,21.9683,119500.0
2010-09-10 15:35:00,32.73,32.74,32.7,32.7,91200.0,21.9683,21.9751,21.9482,21.9482,91200.0
2010-09-10 15:40:00,32.71,32.71,32.69,32.7,99800.0,21.9549,21.9549,21.9415,21.9482,99800.0
2010-09-10 15:45:00,32.69,32.73,32.69,32.71,163800.0,21.9415,21.9683,21.9415,21.9549,163800.0
2010-09-10 15:50:00,32.7,32.71,32.68,32.69,195200.0,21.9482,21.9549,21.9348,21.9415,195200.0
2010-09-10 15:55:00,32.69,32.73,32.67,32.73,461500.0,21.9415,21.9683,21.9281,21.9683,461500.0
2010-09-13 09:30:00,32.84,32.94,32.78,32.92,210400.0,22.0422,22.1093,22.0019,22.0959,210400.0
2010-09-13 09:35:00,32.92,33.15,32.81,33.1,395400.0,22.0959,22.2503,22.022,22.2167,395400.0
2010-09-13 09:40:00,33.09,33.15,33.02,33.04,142300.0,22.21,22.2503,22.163,22.1764,142300.0
2010-09-13 09:45:00,33.05,33.06,32.82,32.88,125400.0,22.1831,22.1898,22.0288,22.069,125400.0
2010-09-13 09:50:00,32.87,32.88,32.72,32.74,107400.0,22.0623,22.069,21.9616,21.9751,107400.0
2010-09-13 09:55:00,32.73,32.88,32.73,32.88,95500.0,21.9683,22.069,21.9683,22.069,95500.0
2010-09-13 10:00:00,32.88,32.88,32.8,32.85,67100.0,22.069,22.069,22.0153,22.0489,67100.0
2010-09-13 10:05:00,32.85,32.89,32.83,32.87,55500.0,22.0489,22.0757,22.0355,22.0623,55500.0
2010-09-13 10:10:00,32.87,32.89,32.87,32.88,24600.0,22.0623,22.0757,22.0623,22.069,24600.0
2010-09-13 10:15:00,32.88,32.88,32.83,32.85,54600.0,22.069,22.069,22.0355,22.0489,54600.0
2010-09-13 10:20:00,32.84,32.94,32.83,32.94,79600.0,22.0422,22.1093,22.0355,22.1093,79600.0
2010-09-13 10:25:00,32.94,32.99,32.93,32.97,60200.0,22.1093,22.1429,22.1026,22.1294,60200.0
2010-09-13 10:30:00,32.97,32.97,32.93,32.95,47500.0,22.1294,22.1294,22.1026,22.116,47500.0
2010-09-13 10:35:00,32.96,32.99,32.95,32.97,27500.0,22.1227,22.1429,22.116,22.1294,27500.0
2010-09-13 10:40:00,32.96,32.96,32.86,32.86,27800.0,22.1227,22.1227,22.0556,22.0556,27800.0
2010-09-13 10:45:00,32.86,32.87,32.81,32.82,57600.0,22.0556,22.0623,22.022,22.0288,57600.0
2010-09-13 10:50:00,32.83,32.83,32.79,32.81,20900.0,22.0355,22.0355,22.0086,22.022,20900.0
2010-09-13 10:55:00,32.81,32.84,32.8,32.83,33000.0,22.022,22.0422,22.0153,22.0355,33000.0
2010-09-13 11:00:00,32.84,32.84,32.79,32.81,39800.0,22.0422,22.0422,22.0086,22.022,39800.0
2010-09-13 11:05:00,32.82,32.86,32.81,32.83,49400.0,22.0288,22.0556,22.022,22.0355,49400.0
2010-09-13 11:10:00,32.83,32.83,32.74,32.76,61100.0,22.0355,22.0355,21.9751,21.9885,61100.0
2010-09-13 11:15:00,32.76,32.8,32.75,32.8,40800.0,21.9885,22.0153,21.9818,22.0153,40800.0
2010-09-13 11:20:00,32.8,32.8,32.77,32.77,27700.0,22.0153,22.0153,21.9952,21.9952,27700.0
2010-09-13 11:25:00,32.77,32.79,32.77,32.79,22200.0,21.9952,22.0086,21.9952,22.0086,22200.0
2010-09-13 11:30:00,32.78,32.83,32.76,32.82,74300.0,22.0019,22.0355,21.9885,22.0288,74300.0
2010-09-13 11:35:00,32.83,32.84,32.8,32.83,25900.0,22.0355,22.0422,22.0153,22.0355,25900.0
2010-09-13 11:40:00,32.84,32.84,32.76,32.76,29800.0,22.0422,22.0422,21.9885,21.9885,29800.0
2010-09-13 11:45:00,32.77,32.77,32.72,32.76,65100.0,21.9952,21.9952,21.9616,21.9885,65100.0
2010-09-13 11:50:00,32.76,32.77,32.75,32.77,15000.0,21.9885,21.9952,21.9818,21.9952,15000.0
2010-09-13 11:55:00,32.76,32.83,32.76,32.81,51000.0,21.9885,22.0355,21.9885,22.022,51000.0
2010-09-13 12:00:00,32.81,32.81,32.77,32.78,33400.0,22.022,22.022,21.9952,22.0019,33400.0
2010-09-13 12:05:00,32.79,32.83,32.79,32.82,58500.0,22.0086,22.0355,22.0086,22.0288,58500.0
2010-09-13 12:10:00,32.82,32.86,32.82,32.85,20000.0,22.0288,22.0556,22.0288,22.0489,20000.0
2010-09-13 12:15:00,32.85,32.86,32.81,32.86,53400.0,22.0489,22.0556,22.022,22.0556,53400.0
2010-09-13 12:20:00,32.86,32.87,32.81,32.83,173700.0,22.0556,22.0623,22.022,22.0355,173700.0
2010-09-13 12:25:00,32.82,32.83,32.82,32.82,24300.0,22.0288,22.0355,22.0288,22.0288,24300.0
2010-09-13 12:30:00,32.83,32.83,32.82,32.82,47900.0,22.0355,22.0355,22.0288,22.0288,47900.0
2010-09-13 12:35:00,32.82,32.86,32.82,32.85,27100.0,22.0288,22.0556,22.0288,22.0489,27100.0
2010-09-13 12:40:00,32.85,32.86,32.82,32.84,33200.0,22.0489,22.0556,22.0288,22.0422,33200.0
2010-09-13 12:45:00,32.85,32.85,32.84,32.84,6300.0,22.0489,22.0489,22.0422,22.0422,6300.0
2010-09-13 12:50:00,32.84,32.85,32.82,32.83,45000.0,22.0422,22.0489,22.0288,22.0355,45000.0
2010-09-13 12:55:00,32.83,32.85,32.83,32.84,15500.0,22.0355,22.0489,22.0355,22.0422,15500.0
2010-09-13 13:00:00,32.84,32.85,32.83,32.83,88600.0,22.0422,22.0489,22.0355,22.0355,88600.0
2010-09-13 13:05:00,32.83,32.84,32.82,32.83,12200.0,22.0355,22.0422,22.0288,22.0355,12200.0
2010-09-13 13:10:00,32.83,32.84,32.8,32.81,76000.0,22.0355,22.0422,22.0153,22.022,76000.0
2010-09-13 13:15:00,32.82,32.82,32.81,32.81,11600.0,22.0288,22.0288,22.022,22.022,11600.0
2010-09-13 13:20:00,32.81,32.84,32.81,32.84,21100.0,22.022,22.0422,22.022,22.0422,21100.0
2010-09-13 13:25:00,32.84,32.87,32.84,32.86,48400.0,22.0422,22.0623,22.0422,22.0556,48400.0
2010-09-13 13:30:00,32.85,32.86,32.84,32.85,20600.0,22.0489,22.0556,22.0422,22.0489,20600.0
2010-09-13 13:35:00,32.84,32.85,32.84,32.85,22300.0,22.0422,22.0489,22.0422,22.0489,22300.0
2010-09-13 13:40:00,32.84,32.85,32.84,32.85,26000.0,22.0422,22.0489,22.0422,22.0489,26000.0
2010-09-13 13:45:00,32.85,32.86,32.84,32.85,38900.0,22.0489,22.0556,22.0422,22.0489,38900.0
2010-09-13 13:50:00,32.85,32.85,32.84,32.85,15400.0,22.0489,22.0489,22.0422,22.0489,15400.0
2010-09-13 13:55:00,32.85,32.85,32.84,32.85,23100.0,22.0489,22.0489,22.0422,22.0489,23100.0
2010-09-13 14:00:00,32.85,32.85,32.78,32.81,63700.0,22.0489,22.0489,22.0019,22.022,63700.0
2010-09-13 14:05:00,32.8,32.81,32.78,32.8,29300.0,22.0153,22.022,22.0019,22.0153,29300.0
2010-09-13 14:10:00,32.81,32.81,32.79,32.79,19900.0,22.022,22.022,22.0086,22.0086,19900.0
2010-09-13 14:15:00,32.79,32.8,32.79,32.79,11800.0,22.0086,22.0153,22.0086,22.0086,11800.0
2010-09-13 14:20:00,32.79,32.8,32.77,32.79,31500.0,22.0086,22.0153,21.9952,22.0086,31500.0
2010-09-13 14:25:00,32.78,32.81,32.78,32.8,16100.0,22.0019,22.022,22.0019,22.0153,16100.0
2010-09-13 14:30:00,32.8,32.83,32.8,32.82,25700.0,22.0153,22.0355,22.0153,22.0288,25700.0
2010-09-13 14:35:00,32.81,32.82,32.81,32.81,18700.0,22.022,22.0288,22.022,22.022,18700.0
2010-09-13 14:40:00,32.81,32.83,32.79,32.8,43200.0,22.022,22.0355,22.0086,22.0153,43200.0
2010-09-13 14:45:00,32.79,32.81,32.78,32.78,31800.0,22.0086,22.022,22.0019,22.0019,31800.0
2010-09-13 14:50:00,32.78,32.8,32.78,32.79,27000.0,22.0019,22.0153,22.0019,22.0086,27000.0
2010-09-13 14:55:00,32.78,32.8,32.78,32.79,25700.0,22.0019,22.0153,22.0019,22.0086,25700.0
2010-09-13 15:00:00,32.79,32.8,32.76,32.76,104900.0,22.0086,22.0153,21.9885,21.9885,104900.0
2010-09-13 15:05:00,32.77,32.77,32.74,32.75,27500.0,21.9952,21.9952,21.9751,21.9818,27500.0
2010-09-13 15:10:00,32.74,32.75,32.71,32.72,81900.0,21.9751,21.9818,21.9549,21.9616,81900.0
2010-09-13 15:15:00,32.72,32.74,32.72,32.72,51700.0,21.9616,21.9751,21.9616,21.9616,51700.0
2010-09-13 15:20:00,32.73,32.74,32.72,32.74,53700.0,21.9683,21.9751,21.9616,21.9751,53700.0
2010-09-13 15:25:00,32.73,32.75,32.73,32.75,108600.0,21.9683,21.9818,21.9683,21.9818,108600.0
2010-09-13 15:30:00,32.75,32.76,32.74,32.75,69000.0,21.9818,21.9885,21.9751,21.9818,69000.0
2010-09-13 15:35:00,32.74,32.75,32.74,32.74,72300.0,21.9751,21.9818,21.9751,21.9751,72300.0
2010-09-13 15:40:00,32.75,32.76,32.74,32.75,141500.0,21.9818,21.9885,21.9751,21.9818,141500.0
2010-09-13 15:45:00,32.75,32.76,32.69,32.7,211400.0,21.9818,21.9885,21.9415,21.9482,211400.0
2010-09-13 15:50:00,32.71,32.72,32.7,32.71,108900.0,21.9549,21.9616,21.9482,21.9549,108900.0
2010-09-13 15:55:00,32.72,32.72,32.68,32.69,321000.0,21.9616,21.9616,21.9348,21.9415,321000.0
2010-09-14 09:30:00,32.61,32.69,32.44,32.53,128500.0,21.8878,21.9415,21.7737,21.8341,128500.0
2010-09-14 09:35:00,32.54,32.63,32.48,32.51,134000.0,21.8408,21.9012,21.8005,21.8207,134000.0
2010-09-14 09:40:00,32.51,32.56,32.49,32.52,74500.0,21.8207,21.8542,21.8073,21.8274,74500.0
2010-09-14 09:45:00,32.52,32.52,32.45,32.48,65200.0,21.8274,21.8274,21.7804,21.8005,65200.0
2010-09-14 09:50:00,32.47,32.53,32.42,32.51,93800.0,21.7938,21.8341,21.7603,21.8207,93800.0
2010-09-14 09:55:00,32.51,32.59,32.48,32.58,78200.0,21.8207,21.8744,21.8005,21.8677,78200.0
2010-09-14 10:00:00,32.58,32.6,32.54,32.58,97600.0,21.8677,21.8811,21.8408,21.8677,97600.0
2010-09-14 10:05:00,32.58,32.59,32.48,32.48,42100.0,21.8677,21.8744,21.8005,21.8005,42100.0
2010-09-14 10:10:00,32.49,32.51,32.46,32.46,47400.0,21.8073,21.8207,21.7871,21.7871,47400.0
2010-09-14 10:15:00,32.47,32.47,32.41,32.43,50600.0,21.7938,21.7938,21.7536,21.767,50600.0
2010-09-14 10:20:00,32.43,32.43,32.41,32.41,27300.0,21.767,21.767,21.7536,21.7536,27300.0
2010-09-14 10:25:00,32.41,32.42,32.36,32.37,60000.0,21.7536,21.7603,21.72,21.7267,60000.0
2010-09-14 10:30:00,32.37,32.38,32.36,32.38,26300.0,21.7267,21.7334,21.72,21.7334,26300.0
2010-09-14 10:35:00,32.38,32.39,32.36,32.37,53400.0,21.7334,21.7401,21.72,21.7267,53400.0
2010-09-14 10:40:00,32.37,32.37,32.33,32.37,47400.0,21.7267,21.7267,21.6999,21.7267,47400.0
2010-09-14 10:45:00,32.36,32.49,32.35,32.48,94100.0,21.72,21.8073,21.7133,21.8005,94100.0
2010-09-14 10:50:00,32.49,32.49,32.46,32.48,34600.0,21.8073,21.8073,21.7871,21.8005,34600.0
2010-09-14 10:55:00,32.48,32.49,32.42,32.45,23600.0,21.8005,21.8073,21.7603,21.7804,23600.0
2010-09-14 11:00:00,32.45,32.46,32.43,32.44,26100.0,21.7804,21.7871,21.767,21.7737,26100.0
2010-09-14 11:05:00,32.44,32.48,32.44,32.46,55600.0,21.7737,21.8005,21.7737,21.7871,55600.0
2010-09-14 11:10:00,32.46,32.46,32.41,32.45,42600.0,21.7871,21.7871,21.7536,21.7804,42600.0
2010-09-14 11:15:00,32.46,32.46,32.43,32.43,33200.0,21.7871,21.7871,21.767,21.767,33200.0
2010-09-14 11:20:00,32.43,32.46,32.43,32.46,38100.0,21.767,21.7871,21.767,21.7871,38100.0
2010-09-14 11:25:00,32.44,32.48,32.44,32.47,40300.0,21.7737,21.8005,21.7737,21.7938,40300.0
2010-09-14 11:30:00,32.47,32.55,32.47,32.55,94900.0,21.7938,21.8475,21.7938,21.8475,94900.0
2010-09-14 11:35:00,32.54,32.57,32.54,32.57,44200.0,21.8408,21.861,21.8408,21.861,44200.0
2010-09-14 11:40:00,32.56,32.6,32.56,32.58,50400.0,21.8542,21.8811,21.8542,21.8677,50400.0
2010-09-14 11:45:00,32.58,32.58,32.54,32.55,80600.0,21.8677,21.8677,21.8408,21.8475,80600.0
2010-09-14 11:50:00,32.55,32.55,32.45,32.45,66300.0,21.8475,21.8475,21.7804,21.7804,66300.0
2010-09-14 11:55:00,32.44,32.55,32.44,32.53,39100.0,21.7737,21.8475,21.7737,21.8341,39100.0
2010-09-14 12:00:00,32.53,32.56,32.51,32.55,27500.0,21.8341,21.8542,21.8207,21.8475,27500.0
2010-09-14 12:05:00,32.56,32.56,32.54,32.54,17100.0,21.8542,21.8542,21.8408,21.8408,17100.0
2010-09-14 12:10:00,32.55,32.55,32.5,32.52,48800.0,21.8475,21.8475,21.814,21.8274,48800.0
2010-09-14 12:15:00,32.53,32.55,32.5,32.54,16200.0,21.8341,21.8475,21.814,21.8408,16200.0
2010-09-14 12:20:00,32.55,32.55,32.5,32.53,26900.0,21.8475,21.8475,21.814,21.8341,26900.0
2010-09-14 12:25:00,32.53,32.55,32.5,32.54,28100.0,21.8341,21.8475,21.814,21.8408,28100.0
2010-09-14 12:30:00,32.55,32.55,32.52,32.54,44700.0,21.8475,21.8475,21.8274,21.8408,44700.0
2010-09-14 12:35:00,32.54,32.55,32.31,32.35,328400.0,21.8408,21.8475,21.6864,21.7133,328400.0
2010-09-14 12:40:00,32.36,32.38,32.35,32.37,42500.0,21.72,21.7334,21.7133,21.7267,42500.0
2010-09-14 12:45:00,32.37,32.37,32.32,32.34,62500.0,21.7267,21.7267,21.6932,21.7066,62500.0
2010-09-14 12:50:00,32.34,32.35,32.28,32.33,82400.0,21.7066,21.7133,21.6663,21.6999,82400.0
2010-09-14 12:55:00,32.33,32.33,32.26,32.3,54800.0,21.6999,21.6999,21.6529,21.6797,54800.0
2010-09-14 13:00:00,32.31,32.33,32.3,32.31,45000.0,21.6864,21.6999,21.6797,21.6864,45000.0
2010-09-14 13:05:00,32.31,32.33,32.29,32.3,53400.0,21.6864,21.6999,21.673,21.6797,53400.0
2010-09-14 13:10:00,32.3,32.31,32.25,32.29,75700.0,21.6797,21.6864,21.6462,21.673,75700.0
2010-09-14 13:15:00,32.28,32.31,32.25,32.25,61300.0,21.6663,21.6864,21.6462,21.6462,61300.0
2010-09-14 13:20:00,32.26,32.27,32.22,32.23,51000.0,21.6529,21.6596,21.626,21.6327,51000.0
2010-09-14 13:25:00,32.23,32.24,32.22,32.22,45800.0,21.6327,21.6395,21.626,21.626,45800.0
2010-09-14 13:30:00,32.22,32.27,32.21,32.26,47000.0,21.626,21.6596,21.6193,21.6529,47000.0
2010-09-14 13:35:00,32.26,32.31,32.26,32.3,26000.0,21.6529,21.6864,21.6529,21.6797,26000.0
2010-09-14 13:40:00,32.3,32.31,32.27,32.27,29600.0,21.6797,21.6864,21.6596,21.6596,29600.0
2010-09-14 13:45:00,32.27,32.29,32.24,32.29,52400.0,21.6596,21.673,21.6395,21.673,52400.0
2010-09-14 13:50:00,32.28,32.31,32.28,32.3,21500.0,21.6663,21.6864,21.6663,21.6797,21500.0
2010-09-14 13:55:00,32.29,32.3,32.28,32.3,56000.0,21.673,21.6797,21.6663,21.6797,56000.0
2010-09-14 14:00:00,32.31,32.36,32.3,32.35,55200.0,21.6864,21.72,21.6797,21.7133,55200.0
2010-09-14 14:05:00,32.34,32.35,32.32,32.33,41900.0,21.7066,21.7133,21.6932,21.6999,41900.0
2010-09-14 14:10:00,32.33,32.33,32.32,32.32,57800.0,21.6999,21.6999,21.6932,21.6932,57800.0
2010-09-14 14:15:00,32.32,32.33,32.3,32.31,71000.0,21.6932,21.6999,21.6797,21.6864,71000.0
2010-09-14 14:20:00,32.3,32.31,32.3,32.31,32300.0,21.6797,21.6864,21.6797,21.6864,32300.0
2010-09-14 14:25:00,32.3,32.31,32.28,32.28,61800.0,21.6797,21.6864,21.6663,21.6663,61800.0
2010-09-14 14:30:00,32.29,32.29,32.28,32.28,46300.0,21.673,21.673,21.6663,21.6663,46300.0
2010-09-14 14:35:00,32.28,32.3,32.28,32.29,37400.0,21.6663,21.6797,21.6663,21.673,37400.0
2010-09-14 14:40:00,32.3,32.3,32.28,32.29,50000.0,21.6797,21.6797,21.6663,21.673,50000.0
2010-09-14 14:45:00,32.29,32.3,32.27,32.28,24100.0,21.673,21.6797,21.6596,21.6663,24100.0
2010-09-14 14:50:00,32.28,32.29,32.26,32.26,46600.0,21.6663,21.673,21.6529,21.6529,46600.0
2010-09-14 14:55:00,32.27,32.27,32.25,32.26,42900.0,21.6596,21.6596,21.6462,21.6529,42900.0
2010-09-14 15:00:00,32.26,32.32,32.25,32.31,126700.0,21.6529,21.6932,21.6462,21.6864,126700.0
2010-09-14 15:05:00,32.32,32.33,32.31,32.32,34000.0,21.6932,21.6999,21.6864,21.6932,34000.0
2010-09-14 15:10:00,32.33,32.33,32.27,32.27,64700.0,21.6999,21.6999,21.6596,21.6596,64700.0
2010-09-14 15:15:00,32.27,32.27,32.25,32.26,35500.0,21.6596,21.6596,21.6462,21.6529,35500.0
2010-09-14 15:20:00,32.26,32.3,32.26,32.3,42900.0,21.6529,21.6797,21.6529,21.6797,42900.0
2010-09-14 15:25:00,32.29,32.3,32.29,32.3,48900.0,21.673,21.6797,21.673,21.6797,48900.0
2010-09-14 15:30:00,32.3,32.31,32.29,32.3,109000.0,21.6797,21.6864,21.673,21.6797,109000.0
2010-09-14 15:35:00,32.31,32.33,32.3,32.33,81100.0,21.6864,21.6999,21.6797,21.6999,81100.0
2010-09-14 15:40:00,32.32,32.33,32.27,32.28,170300.0,21.6932,21.6999,21.6596,21.6663,170300.0
2010-09-14 15:45:00,32.28,32.28,32.23,32.27,198100.0,21.6663,21.6663,21.6327,21.6596,198100.0
2010-09-14 15:50:00,32.27,32.27,32.21,32.21,163200.0,21.6596,21.6596,21.6193,21.6193,163200.0
2010-09-14 15:55:00,32.22,32.22,32.16,32.16,389900.0,21.626,21.626,21.5858,21.5858,389900.0
2010-09-15 09:30:00,32.17,32.23,32.1,32.17,113600.0,21.5925,21.6327,21.5455,21.5925,113600.0
2010-09-15 09:35:00,32.17,32.2,32.14,32.15,71200.0,21.5925,21.6126,21.5723,21.5791,71200.0
2010-09-15 09:40:00,32.15,32.22,32.12,32.22,72800.0,21.5791,21.626,21.5589,21.626,72800.0
2010-09-15 09:45:00,32.22,32.24,32.18,32.19,81100.0,21.626,21.6395,21.5992,21.6059,81100.0
2010-09-15 09:50:00,32.2,32.28,32.18,32.24,53100.0,21.6126,21.6663,21.5992,21.6395,53100.0
2010-09-15 09:55:00,32.24,32.25,32.21,32.23,30000.0,21.6395,21.6462,21.6193,21.6327,30000.0
2010-09-15 10:00:00,32.23,32.3,32.23,32.3,37700.0,21.6327,21.6797,21.6327,21.6797,37700.0
2010-09-15 10:05:00,32.3,32.33,32.3,32.33,35200.0,21.6797,21.6999,21.6797,21.6999,35200.0
2010-09-15 10:10:00,32.33,32.38,32.32,32.37,62000.0,21.6999,21.7334,21.6932,21.7267,62000.0
2010-09-15 10:15:00,32.37,32.43,32.36,32.39,61800.0,21.7267,21.767,21.72,21.7401,61800.0
2010-09-15 10:20:00,32.4,32.45,32.38,32.41,40400.0,21.7469,21.7804,21.7334,21.7536,40400.0
2010-09-15 10:25:00,32.41,32.42,32.37,32.37,28800.0,21.7536,21.7603,21.7267,21.7267,28800.0
2010-09-15 10:30:00,32.37,32.39,32.31,32.32,29200.0,21.7267,21.7401,21.6864,21.6932,29200.0
2010-09-15 10:35:00,32.31,32.33,32.24,32.3,70200.0,21.6864,21.6999,21.6395,21.6797,70200.0
2010-09-15 10:40:00,32.3,32.35,32.29,32.35,22700.0,21.6797,21.7133,21.673,21.7133,22700.0
2010-09-15 10:45:00,32.35,32.4,32.35,32.35,24700.0,21.7133,21.7469,21.7133,21.7133,24700.0
2010-09-15 10:50:00,32.36,32.37,32.31,32.35,17600.0,21.72,21.7267,21.6864,21.7133,17600.0
2010-09-15 10:55:00,32.35,32.42,32.35,32.4,30700.0,21.7133,21.7603,21.7133,21.7469,30700.0
2010-09-15 11:00:00,32.4,32.41,32.37,32.37,35200.0,21.7469,21.7536,21.7267,21.7267,35200.0
2010-09-15 11:05:00,32.37,32.4,32.36,32.38,21400.0,21.7267,21.7469,21.72,21.7334,21400.0
2010-09-15 11:10:00,32.38,32.39,32.35,32.37,34700.0,21.7334,21.7401,21.7133,21.7267,34700.0
2010-09-15 11:15:00,32.38,32.38,32.31,32.31,34600.0,21.7334,21.7334,21.6864,21.6864,34600.0
2010-09-15 11:20:00,32.31,32.35,32.3,32.33,38600.0,21.6864,21.7133,21.6797,21.6999,38600.0
2010-09-15 11:25:00,32.33,32.33,32.31,32.32,18500.0,21.6999,21.6999,21.6864,21.6932,18500.0
2010-09-15 11:30:00,32.32,32.32,32.26,32.26,42800.0,21.6932,21.6932,21.6529,21.6529,42800.0
2010-09-15 11:35:00,32.27,32.32,32.26,32.3,28400.0,21.6596,21.6932,21.6529,21.6797,28400.0
2010-09-15 11:40:00,32.3,32.33,32.29,32.3,25200.0,21.6797,21.6999,21.673,21.6797,25200.0
2010-09-15 11:45:00,32.3,32.31,32.3,32.31,7200.0,21.6797,21.6864,21.6797,21.6864,7200.0
2010-09-15 11:50:00,32.31,32.35,32.3,32.35,31000.0,21.6864,21.7133,21.6797,21.7133,31000.0
2010-09-15 11:55:00,32.35,32.36,32.34,32.34,13200.0,21.7133,21.72,21.7066,21.7066,13200.0
2010-09-15 12:00:00,32.34,32.37,32.31,32.31,42000.0,21.7066,21.7267,21.6864,21.6864,42000.0
2010-09-15 12:05:00,32.31,32.31,32.28,32.3,24000.0,21.6864,21.6864,21.6663,21.6797,24000.0
2010-09-15 12:10:00,32.3,32.36,32.29,32.33,31600.0,21.6797,21.72,21.673,21.6999,31600.0
2010-09-15 12:15:00,32.33,32.34,32.29,32.3,10100.0,21.6999,21.7066,21.673,21.6797,10100.0
2010-09-15 12:20:00,32.29,32.32,32.29,32.32,16600.0,21.673,21.6932,21.673,21.6932,16600.0
2010-09-15 12:25:00,32.32,32.35,32.31,32.35,16500.0,21.6932,21.7133,21.6864,21.7133,16500.0
2010-09-15 12:30:00,32.35,32.35,32.32,32.33,59300.0,21.7133,21.7133,21.6932,21.6999,59300.0
2010-09-15 12:35:00,32.33,32.35,32.32,32.35,27900.0,21.6999,21.7133,21.6932,21.7133,27900.0
2010-09-15 12:40:00,32.35,32.38,32.33,32.33,25200.0,21.7133,21.7334,21.6999,21.6999,25200.0
2010-09-15 12:45:00,32.32,32.33,32.29,32.3,21000.0,21.6932,21.6999,21.673,21.6797,21000.0
2010-09-15 12:50:00,32.3,32.3,32.28,32.3,17000.0,21.6797,21.6797,21.6663,21.6797,17000.0
2010-09-15 12:55:00,32.3,32.34,32.3,32.34,20100.0,21.6797,21.7066,21.6797,21.7066,20100.0
2010-09-15 13:00:00,32.34,32.4,32.33,32.4,35300.0,21.7066,21.7469,21.6999,21.7469,35300.0
2010-09-15 13:05:00,32.4,32.4,32.38,32.4,45000.0,21.7469,21.7469,21.7334,21.7469,45000.0
2010-09-15 13:10:00,32.39,32.4,32.32,32.32,32100.0,21.7401,21.7469,21.6932,21.6932,32100.0
2010-09-15 13:15:00,32.32,32.38,32.32,32.34,77100.0,21.6932,21.7334,21.6932,21.7066,77100.0
2010-09-15 13:20:00,32.34,32.36,32.34,32.35,25400.0,21.7066,21.72,21.7066,21.7133,25400.0
2010-09-15 13:25:00,32.36,32.37,32.35,32.37,5200.0,21.72,21.7267,21.7133,21.7267,5200.0
2010-09-15 13:30:00,32.37,32.37,32.35,32.36,20100.0,21.7267,21.7267,21.7133,21.72,20100.0
2010-09-15 13:35:00,32.36,32.4,32.36,32.39,39900.0,21.72,21.7469,21.72,21.7401,39900.0
2010-09-15 13:40:00,32.39,32.43,32.39,32.42,30000.0,21.7401,21.767,21.7401,21.7603,30000.0
2010-09-15 13:45:00,32.41,32.42,32.41,32.41,5700.0,21.7536,21.7603,21.7536,21.7536,5700.0
2010-09-15 13:50:00,32.41,32.44,32.41,32.44,28200.0,21.7536,21.7737,21.7536,21.7737,28200.0
2010-09-15 13:55:00,32.45,32.46,32.44,32.45,29100.0,21.7804,21.7871,21.7737,21.7804,29100.0
2010-09-15 14:00:00,32.45,32.47,32.45,32.47,14300.0,21.7804,21.7938,21.7804,21.7938,14300.0
2010-09-15 14:05:00,32.47,32.49,32.46,32.49,30100.0,21.7938,21.8073,21.7871,21.8073,30100.0
2010-09-15 14:10:00,32.48,32.49,32.48,32.48,3000.0,21.8005,21.8073,21.8005,21.8005,3000.0
2010-09-15 14:15:00,32.48,32.49,32.48,32.48,48800.0,21.8005,21.8073,21.8005,21.8005,48800.0
2010-09-15 14:20:00,32.49,32.52,32.48,32.5,45700.0,21.8073,21.8274,21.8005,21.814,45700.0
2010-09-15 14:25:00,32.51,32.51,32.46,32.46,36900.0,21.8207,21.8207,21.7871,21.7871,36900.0
2010-09-15 14:30:00,32.46,32.46,32.42,32.43,51200.0,21.7871,21.7871,21.7603,21.767,51200.0
2010-09-15 14:35:00,32.43,32.43,32.37,32.37,27500.0,21.767,21.767,21.7267,21.7267,27500.0
2010-09-15 14:40:00,32.37,32.38,32.34,32.36,30800.0,21.7267,21.7334,21.7066,21.72,30800.0
2010-09-15 14:45:00,32.35,32.4,32.35,32.39,27000.0,21.7133,21.7469,21.7133,21.7401,27000.0
2010-09-15 14:50:00,32.39,32.44,32.38,32.43,41500.0,21.7401,21.7737,21.7334,21.767,41500.0
2010-09-15 14:55:00,32.44,32.44,32.43,32.43,12200.0,21.7737,21.7737,21.767,21.767,12200.0
2010-09-15 15:00:00,32.43,32.44,32.43,32.43,15300.0,21.767,21.7737,21.767,21.767,15300.0
2010-09-15 15:05:00,32.43,32.44,32.43,32.43,17000.0,21.767,21.7737,21.767,21.767,17000.0
2010-09-15 15:10:00,32.44,32.47,32.43,32.46,55400.0,21.7737,21.7938,21.767,21.7871,55400.0
2010-09-15 15:15:00,32.47,32.47,32.46,32.47,15400.0,21.7938,21.7938,21.7871,21.7938,15400.0
2010-09-15 15:20:00,32.46,32.52,32.46,32.51,73700.0,21.7871,21.8274,21.7871,21.8207,73700.0
2010-09-15 15:25:00,32.51,32.58,32.51,32.53,124000.0,21.8207,21.8677,21.8207,21.8341,124000.0
2010-09-15 15:30:00,32.53,32.56,32.51,32.51,82500.0,21.8341,21.8542,21.8207,21.8207,82500.0
2010-09-15 15:35:00,32.51,32.53,32.5,32.53,58700.0,21.8207,21.8341,21.814,21.8341,58700.0
2010-09-15 15:40:00,32.52,32.53,32.46,32.47,122300.0,21.8274,21.8341,21.7871,21.7938,122300.0
2010-09-15 15:45:00,32.47,32.53,32.45,32.53,139300.0,21.7938,21.8341,21.7804,21.8341,139300.0
2010-09-15 15:50:00,32.53,32.53,32.51,32.53,83600.0,21.8341,21.8341,21.8207,21.8341,83600.0
2010-09-15 15:55:00,32.53,32.57,32.5,32.55,251000.0,21.8341,21.861,21.814,21.8475,251000.0
2010-09-16 09:30:00,32.3,32.69,32.2,32.65,195900.0,21.6797,21.9415,21.6126,21.9147,195900.0
2010-09-16 09:35:00,32.65,32.71,32.57,32.64,95200.0,21.9147,21.9549,21.861,21.9079,95200.0
2010-09-16 09:40:00,32.64,32.64,32.5,32.52,88600.0,21.9079,21.9079,21.814,21.8274,88600.0
2010-09-16 09:45:00,32.51,32.62,32.48,32.62,45000.0,21.8207,21.8945,21.8005,21.8945,45000.0
2010-09-16 09:50:00,32.62,32.73,32.59,32.73,71000.0,21.8945,21.9683,21.8744,21.9683,71000.0
2010-09-16 09:55:00,32.74,32.77,32.68,32.68,50100.0,21.9751,21.9952,21.9348,21.9348,50100.0
2010-09-16 10:00:00,32.68,32.69,32.56,32.63,100100.0,21.9348,21.9415,21.8542,21.9012,100100.0
2010-09-16 10:05:00,32.63,32.69,32.62,32.64,161200.0,21.9012,21.9415,21.8945,21.9079,161200.0
2010-09-16 10:10:00,32.65,32.75,32.64,32.74,175600.0,21.9147,21.9818,21.9079,21.9751,175600.0
2010-09-16 10:15:00,32.75,32.79,32.74,32.75,62200.0,21.9818,22.0086,21.9751,21.9818,62200.0
2010-09-16 10:20:00,32.76,32.87,32.75,32.84,73400.0,21.9885,22.0623,21.9818,22.0422,73400.0
2010-09-16 10:25:00,32.84,32.9,32.81,32.85,73500.0,22.0422,22.0825,22.022,22.0489,73500.0
2010-09-16 10:30:00,32.84,32.84,32.75,32.81,55000.0,22.0422,22.0422,21.9818,22.022,55000.0
2010-09-16 10:35:00,32.81,32.83,32.78,32.78,30300.0,22.022,22.0355,22.0019,22.0019,30300.0
2010-09-16 10:40:00,32.78,32.83,32.76,32.83,40900.0,22.0019,22.0355,21.9885,22.0355,40900.0
2010-09-16 10:45:00,32.83,32.95,32.81,32.95,58900.0,22.0355,22.116,22.022,22.116,58900.0
2010-09-16 10:50:00,32.94,32.99,32.92,32.99,102700.0,22.1093,22.1429,22.0959,22.1429,102700.0
2010-09-16 10:55:00,32.98,33.0,32.96,32.97,58800.0,22.1361,22.1496,22.1227,22.1294,58800.0
2010-09-16 11:00:00,32.96,32.98,32.91,32.94,74600.0,22.1227,22.1361,22.0892,22.1093,74600.0
2010-09-16 11:05:00,32.94,32.95,32.94,32.95,29900.0,22.1093,22.116,22.1093,22.116,29900.0
2010-09-16 11:10:00,32.94,33.0,32.94,32.98,198200.0,22.1093,22.1496,22.1093,22.1361,198200.0
2010-09-16 11:15:00,32.98,32.99,32.9,32.93,59500.0,22.1361,22.1429,22.0825,22.1026,59500.0
2010-09-16 11:20:00,32.93,32.95,32.87,32.89,82300.0,22.1026,22.116,22.0623,22.0757,82300.0
2010-09-16 11:25:00,32.9,32.93,32.87,32.92,45100.0,22.0825,22.1026,22.0623,22.0959,45100.0
2010-09-16 11:30:00,32.92,32.93,32.89,32.89,23800.0,22.0959,22.1026,22.0757,22.0757,23800.0
2010-09-16 11:35:00,32.89,32.89,32.86,32.86,28400.0,22.0757,22.0757,22.0556,22.0556,28400.0
2010-09-16 11:40:00,32.86,32.87,32.83,32.84,21900.0,22.0556,22.0623,22.0355,22.0422,21900.0
2010-09-16 11:45:00,32.85,32.91,32.85,32.89,74600.0,22.0489,22.0892,22.0489,22.0757,74600.0
2010-09-16 11:50:00,32.88,32.91,32.87,32.91,40200.0,22.069,22.0892,22.0623,22.0892,40200.0
2010-09-16 11:55:00,32.9,32.93,32.9,32.93,18100.0,22.0825,22.1026,22.0825,22.1026,18100.0
2010-09-16 12:00:00,32.92,32.93,32.91,32.92,57100.0,22.0959,22.1026,22.0892,22.0959,57100.0
2010-09-16 12:05:00,32.93,32.93,32.92,32.92,13600.0,22.1026,22.1026,22.0959,22.0959,13600.0
2010-09-16 12:10:00,32.93,32.93,32.88,32.89,42900.0,22.1026,22.1026,22.069,22.0757,42900.0
2010-09-16 12:15:00,32.89,32.95,32.89,32.94,53300.0,22.0757,22.116,22.0757,22.1093,53300.0
2010-09-16 12:20:00,32.95,32.95,32.94,32.95,9000.0,22.116,22.116,22.1093,22.116,9000.0
2010-09-16 12:25:00,32.94,32.98,32.93,32.94,70300.0,22.1093,22.1361,22.1026,22.1093,70300.0
2010-09-16 12:30:00,32.94,32.98,32.94,32.97,27400.0,22.1093,22.1361,22.1093,22.1294,27400.0
2010-09-16 12:35:00,32.98,32.98,32.94,32.96,33000.0,22.1361,22.1361,22.1093,22.1227,33000.0
2010-09-16 12:40:00,32.96,33.0,32.95,33.0,52900.0,22.1227,22.1496,22.116,22.1496,52900.0
2010-09-16 12:45:00,33.0,33.0,32.99,33.0,88700.0,22.1496,22.1496,22.1429,22.1496,88700.0
2010-09-16 12:50:00,33.0,33.0,32.99,33.0,101300.0,22.1496,22.1496,22.1429,22.1496,101300.0
2010-09-16 12:55:00,32.99,33.11,32.99,33.01,224400.0,22.1429,22.2234,22.1429,22.1563,224400.0
2010-09-16 13:00:00,33.02,33.05,32.99,33.05,42500.0,22.163,22.1831,22.1429,22.1831,42500.0
2010-09-16 13:05:00,33.05,33.05,32.99,33.02,44600.0,22.1831,22.1831,22.1429,22.163,44600.0
2010-09-16 13:10:00,33.02,33.02,33.0,33.0,71400.0,22.163,22.163,22.1496,22.1496,71400.0
2010-09-16 13:15:00,33.0,33.01,32.99,33.01,40600.0,22.1496,22.1563,22.1429,22.1563,40600.0
2010-09-16 13:20:00,33.01,33.02,32.94,33.0,123700.0,22.1563,22.163,22.1093,22.1496,123700.0
2010-09-16 13:25:00,33.0,33.06,32.99,33.06,95300.0,22.1496,22.1898,22.1429,22.1898,95300.0
2010-09-16 13:30:00,33.06,33.15,33.05,33.15,140000.0,22.1898,22.2503,22.1831,22.2503,140000.0
2010-09-16 13:35:00,33.14,33.18,33.12,33.13,115600.0,22.2435,22.2704,22.2301,22.2368,115600.0
2010-09-16 13:40:00,33.13,33.2,33.13,33.18,83300.0,22.2368,22.2838,22.2368,22.2704,83300.0
2010-09-16 13:45:00,33.18,33.18,33.13,33.17,53400.0,22.2704,22.2704,22.2368,22.2637,53400.0
2010-09-16 13:50:00,33.17,33.17,33.13,33.14,23500.0,22.2637,22.2637,22.2368,22.2435,23500.0
2010-09-16 13:55:00,33.15,33.15,33.09,33.11,55500.0,22.2503,22.2503,22.21,22.2234,55500.0
2010-09-16 14:00:00,33.11,33.17,33.1,33.15,67300.0,22.2234,22.2637,22.2167,22.2503,67300.0
2010-09-16 14:05:00,33.15,33.18,33.14,33.18,32900.0,22.2503,22.2704,22.2435,22.2704,32900.0
2010-09-16 14:10:00,33.19,33.26,33.18,33.2,135200.0,22.2771,22.3241,22.2704,22.2838,135200.0
2010-09-16 14:15:00,33.2,33.23,33.19,33.22,82600.0,22.2838,22.3039,22.2771,22.2972,82600.0
2010-09-16 14:20:00,33.22,33.25,33.21,33.23,40300.0,22.2972,22.3174,22.2905,22.3039,40300.0
2010-09-16 14:25:00,33.23,33.28,33.23,33.26,61400.0,22.3039,22.3375,22.3039,22.3241,61400.0
2010-09-16 14:30:00,33.25,33.28,33.24,33.25,49700.0,22.3174,22.3375,22.3107,22.3174,49700.0
2010-09-16 14:35:00,33.25,33.26,33.23,33.25,69700.0,22.3174,22.3241,22.3039,22.3174,69700.0
2010-09-16 14:40:00,33.24,33.25,33.22,33.22,53800.0,22.3107,22.3174,22.2972,22.2972,53800.0
2010-09-16 14:45:00,33.22,33.23,33.18,33.18,25300.0,22.2972,22.3039,22.2704,22.2704,25300.0
2010-09-16 14:50:00,33.19,33.19,33.17,33.19,21900.0,22.2771,22.2771,22.2637,22.2771,21900.0
2010-09-16 14:55:00,33.19,33.24,33.18,33.23,33200.0,22.2771,22.3107,22.2704,22.3039,33200.0
2010-09-16 15:00:00,33.23,33.24,33.16,33.17,45600.0,22.3039,22.3107,22.257,22.2637,45600.0
2010-09-16 15:05:00,33.16,33.24,33.16,33.24,54700.0,22.257,22.3107,22.257,22.3107,54700.0
2010-09-16 15:10:00,33.23,33.28,33.23,33.24,85100.0,22.3039,22.3375,22.3039,22.3107,85100.0
2010-09-16 15:15:00,33.24,33.25,33.22,33.24,102200.0,22.3107,22.3174,22.2972,22.3107,102200.0
2010-09-16 15:20:00,33.24,33.28,33.24,33.26,102600.0,22.3107,22.3375,22.3107,22.3241,102600.0
2010-09-16 15:25:00,33.26,33.31,33.26,33.31,69400.0,22.3241,22.3576,22.3241,22.3576,69400.0
2010-09-16 15:30:00,33.31,33.32,33.23,33.26,166400.0,22.3576,22.3644,22.3039,22.3241,166400.0
2010-09-16 15:35:00,33.26,33.27,33.18,33.21,187800.0,22.3241,22.3308,22.2704,22.2905,187800.0
2010-09-16 15:40:00,33.2,33.22,33.17,33.2,208700.0,22.2838,22.2972,22.2637,22.2838,208700.0
2010-09-16 15:45:00,33.2,33.27,32.95,33.27,130000.0,22.2838,22.3308,22.116,22.3308,130000.0
2010-09-16 15:50:00,33.27,33.27,33.22,33.22,266200.0,22.3308,22.3308,22.2972,22.2972,266200.0
2010-09-16 15:55:00,33.22,33.25,33.18,33.25,579500.0,22.2972,22.3174,22.2704,22.3174,579500.0
2010-09-17 09:30:00,33.39,33.45,32.88,32.9,923400.0,22.4113,22.4516,22.069,22.0825,923400.0
2010-09-17 09:35:00,32.91,33.15,32.9,32.92,223700.0,22.0892,22.2503,22.0825,22.0959,223700.0
2010-09-17 09:40:00,32.92,33.01,32.88,32.98,100100.0,22.0959,22.1563,22.069,22.1361,100100.0
2010-09-17 09:45:00,32.97,33.0,32.95,32.99,59900.0,22.1294,22.1496,22.116,22.1429,59900.0
2010-09-17 09:50:00,32.99,33.0,32.9,32.93,116200.0,22.1429,22.1496,22.0825,22.1026,116200.0
2010-09-17 09:55:00,32.92,32.92,32.7,32.72,138400.0,22.0959,22.0959,21.9482,21.9616,138400.0
2010-09-17 10:00:00,32.72,32.73,32.62,32.64,71100.0,21.9616,21.9683,21.8945,21.9079,71100.0
2010-09-17 10:05:00,32.63,32.64,32.57,32.58,75300.0,21.9012,21.9079,21.861,21.8677,75300.0
2010-09-17 10:10:00,32.58,32.64,32.57,32.61,65100.0,21.8677,21.9079,21.861,21.8878,65100.0
2010-09-17 10:15:00,32.6,32.64,32.59,32.62,65500.0,21.8811,21.9079,21.8744,21.8945,65500.0
2010-09-17 10:20:00,32.62,32.7,32.61,32.69,83600.0,21.8945,21.9482,21.8878,21.9415,83600.0
2010-09-17 10:25:00,32.7,32.7,32.63,32.64,75100.0,21.9482,21.9482,21.9012,21.9079,75100.0
2010-09-17 10:30:00,32.64,32.66,32.57,32.61,81700.0,21.9079,21.9214,21.861,21.8878,81700.0
2010-09-17 10:35:00,32.61,32.62,32.58,32.6,84500.0,21.8878,21.8945,21.8677,21.8811,84500.0
2010-09-17 10:40:00,32.6,32.61,32.54,32.55,94300.0,21.8811,21.8878,21.8408,21.8475,94300.0
2010-09-17 10:45:00,32.55,32.6,32.55,32.59,80200.0,21.8475,21.8811,21.8475,21.8744,80200.0
2010-09-17 10:50:00,32.59,32.6,32.54,32.58,56000.0,21.8744,21.8811,21.8408,21.8677,56000.0
2010-09-17 10:55:00,32.59,32.64,32.58,32.64,17100.0,21.8744,21.9079,21.8677,21.9079,17100.0
2010-09-17 11:00:00,32.63,32.73,32.63,32.69,34000.0,21.9012,21.9683,21.9012,21.9415,34000.0
2010-09-17 11:05:00,32.7,32.8,32.69,32.79,132800.0,21.9482,22.0153,21.9415,22.0086,132800.0
2010-09-17 11:10:00,32.79,32.79,32.72,32.77,121400.0,22.0086,22.0086,21.9616,21.9952,121400.0
2010-09-17 11:15:00,32.76,32.78,32.76,32.77,58600.0,21.9885,22.0019,21.9885,21.9952,58600.0
2010-09-17 11:20:00,32.77,32.78,32.75,32.76,32300.0,21.9952,22.0019,21.9818,21.9885,32300.0
2010-09-17 11:25:00,32.77,32.77,32.71,32.74,61700.0,21.9952,21.9952,21.9549,21.9751,61700.0
2010-09-17 11:30:00,32.74,32.75,32.68,32.68,68400.0,21.9751,21.9818,21.9348,21.9348,68400.0
2010-09-17 11:35:00,32.68,32.68,32.63,32.65,75500.0,21.9348,21.9348,21.9012,21.9147,75500.0
2010-09-17 11:40:00,32.66,32.66,32.58,32.58,46700.0,21.9214,21.9214,21.8677,21.8677,46700.0
2010-09-17 11:45:00,32.59,32.61,32.58,32.59,40600.0,21.8744,21.8878,21.8677,21.8744,40600.0
2010-09-17 11:50:00,32.59,32.59,32.55,32.56,62300.0,21.8744,21.8744,21.8475,21.8542,62300.0
2010-09-17 11:55:00,32.56,32.57,32.55,32.56,17100.0,21.8542,21.861,21.8475,21.8542,17100.0
2010-09-17 12:00:00,32.57,32.58,32.56,32.58,76900.0,21.861,21.8677,21.8542,21.8677,76900.0
2010-09-17 12:05:00,32.58,32.58,32.51,32.51,38000.0,21.8677,21.8677,21.8207,21.8207,38000.0
2010-09-17 12:10:00,32.51,32.56,32.51,32.53,35900.0,21.8207,21.8542,21.8207,21.8341,35900.0
2010-09-17 12:15:00,32.52,32.52,32.51,32.51,19100.0,21.8274,21.8274,21.8207,21.8207,19100.0
2010-09-17 12:20:00,32.52,32.52,32.51,32.51,15600.0,21.8274,21.8274,21.8207,21.8207,15600.0
2010-09-17 12:25:00,32.52,32.53,32.51,32.53,48300.0,21.8274,21.8341,21.8207,21.8341,48300.0
2010-09-17 12:30:00,32.53,32.55,32.52,32.55,58200.0,21.8341,21.8475,21.8274,21.8475,58200.0
2010-09-17 12:35:00,32.55,32.6,32.54,32.54,53500.0,21.8475,21.8811,21.8408,21.8408,53500.0
2010-09-17 12:40:00,32.54,32.57,32.54,32.56,26200.0,21.8408,21.861,21.8408,21.8542,26200.0
2010-09-17 12:45:00,32.57,32.58,32.54,32.54,37100.0,21.861,21.8677,21.8408,21.8408,37100.0
2010-09-17 12:50:00,32.55,32.56,32.5,32.53,45400.0,21.8475,21.8542,21.814,21.8341,45400.0
2010-09-17 12:55:00,32.53,32.54,32.51,32.53,61000.0,21.8341,21.8408,21.8207,21.8341,61000.0
2010-09-17 13:00:00,32.53,32.53,32.51,32.52,48000.0,21.8341,21.8341,21.8207,21.8274,48000.0
2010-09-17 13:05:00,32.52,32.53,32.5,32.52,40000.0,21.8274,21.8341,21.814,21.8274,40000.0
2010-09-17 13:10:00,32.51,32.52,32.51,32.52,10800.0,21.8207,21.8274,21.8207,21.8274,10800.0
2010-09-17 13:15:00,32.51,32.52,32.43,32.47,109800.0,21.8207,21.8274,21.767,21.7938,109800.0
2010-09-17 13:20:00,32.47,32.51,32.47,32.51,27200.0,21.7938,21.8207,21.7938,21.8207,27200.0
2010-09-17 13:25:00,32.51,32.51,32.47,32.47,29400.0,21.8207,21.8207,21.7938,21.7938,29400.0
2010-09-17 13:30:00,32.48,32.52,32.47,32.5,66500.0,21.8005,21.8274,21.7938,21.814,66500.0
2010-09-17 13:35:00,32.5,32.53,32.5,32.51,22000.0,21.814,21.8341,21.814,21.8207,22000.0
2010-09-17 13:40:00,32.52,32.52,32.49,32.49,38000.0,21.8274,21.8274,21.8073,21.8073,38000.0
2010-09-17 13:45:00,32.49,32.55,32.49,32.53,74800.0,21.8073,21.8475,21.8073,21.8341,74800.0
2010-09-17 13:50:00,32.53,32.58,32.53,32.57,41000.0,21.8341,21.8677,21.8341,21.861,41000.0
2010-09-17 13:55:00,32.58,32.59,32.56,32.58,42000.0,21.8677,21.8744,21.8542,21.8677,42000.0
2010-09-17 14:00:00,32.57,32.57,32.52,32.55,45100.0,21.861,21.861,21.8274,21.8475,45100.0
2010-09-17 14:05:00,32.56,32.57,32.54,32.55,36600.0,21.8542,21.861,21.8408,21.8475,36600.0
2010-09-17 14:10:00,32.55,32.56,32.5,32.5,89300.0,21.8475,21.8542,21.814,21.814,89300.0
2010-09-17 14:15:00,32.5,32.51,32.49,32.49,35900.0,21.814,21.8207,21.8073,21.8073,35900.0
2010-09-17 14:20:00,32.5,32.55,32.49,32.55,25900.0,21.814,21.8475,21.8073,21.8475,25900.0
2010-09-17 14:25:00,32.55,32.6,32.55,32.59,59900.0,21.8475,21.8811,21.8475,21.8744,59900.0
2010-09-17 14:30:00,32.59,32.65,32.57,32.64,61000.0,21.8744,21.9147,21.861,21.9079,61000.0
2010-09-17 14:35:00,32.65,32.67,32.63,32.67,43800.0,21.9147,21.9281,21.9012,21.9281,43800.0
2010-09-17 14:40:00,32.66,32.67,32.57,32.57,122100.0,21.9214,21.9281,21.861,21.861,122100.0
2010-09-17 14:45:00,32.57,32.62,32.54,32.61,39600.0,21.861,21.8945,21.8408,21.8878,39600.0
2010-09-17 14:50:00,32.62,32.62,32.55,32.57,78200.0,21.8945,21.8945,21.8475,21.861,78200.0
2010-09-17 14:55:00,32.57,32.57,32.54,32.54,50000.0,21.861,21.861,21.8408,21.8408,50000.0
2010-09-17 15:00:00,32.55,32.55,32.52,32.52,73500.0,21.8475,21.8475,21.8274,21.8274,73500.0
2010-09-17 15:05:00,32.52,32.53,32.52,32.53,30600.0,21.8274,21.8341,21.8274,21.8341,30600.0
2010-09-17 15:10:00,32.52,32.53,32.46,32.49,100300.0,21.8274,21.8341,21.7871,21.8073,100300.0
2010-09-17 15:15:00,32.46,32.49,32.46,32.46,95400.0,21.7871,21.8073,21.7871,21.7871,95400.0
2010-09-17 15:20:00,32.46,32.47,32.46,32.46,42900.0,21.7871,21.7938,21.7871,21.7871,42900.0
2010-09-17 15:25:00,32.47,32.47,32.43,32.44,100500.0,21.7938,21.7938,21.767,21.7737,100500.0
2010-09-17 15:30:00,32.44,32.46,32.39,32.4,315300.0,21.7737,21.7871,21.7401,21.7469,315300.0
2010-09-17 15:35:00,32.4,32.44,32.39,32.43,279200.0,21.7469,21.7737,21.7401,21.767,279200.0
2010-09-17 15:40:00,32.44,32.47,32.39,32.42,584900.0,21.7737,21.7938,21.7401,21.7603,584900.0
2010-09-17 15:45:00,32.42,32.42,32.37,32.4,324500.0,21.7603,21.7603,21.7267,21.7469,324500.0
2010-09-17 15:50:00,32.4,32.43,32.39,32.43,239600.0,21.7469,21.767,21.7401,21.767,239600.0
2010-09-17 15:55:00,32.43,32.43,32.38,32.38,610900.0,21.767,21.767,21.7334,21.7334,610900.0
2010-09-20 09:30:00,32.6,32.69,32.4,32.57,93600.0,21.8811,21.9415,21.7469,21.861,93600.0
2010-09-20 09:35:00,32.57,32.57,32.43,32.47,56600.0,21.861,21.861,21.767,21.7938,56600.0
2010-09-20 09:40:00,32.46,32.5,32.4,32.41,37100.0,21.7871,21.814,21.7469,21.7536,37100.0
2010-09-20 09:45:00,32.41,32.48,32.4,32.48,44400.0,21.7536,21.8005,21.7469,21.8005,44400.0
2010-09-20 09:50:00,32.47,32.58,32.46,32.57,51900.0,21.7938,21.8677,21.7871,21.861,51900.0
2010-09-20 09:55:00,32.57,32.62,32.55,32.56,46500.0,21.861,21.8945,21.8475,21.8542,46500.0
2010-09-20 10:00:00,32.55,32.65,32.53,32.65,35900.0,21.8475,21.9147,21.8341,21.9147,35900.0
2010-09-20 10:05:00,32.65,32.71,32.64,32.66,52100.0,21.9147,21.9549,21.9079,21.9214,52100.0
2010-09-20 10:10:00,32.67,32.7,32.65,32.7,42900.0,21.9281,21.9482,21.9147,21.9482,42900.0
2010-09-20 10:15:00,32.7,32.73,32.69,32.73,36400.0,21.9482,21.9683,21.9415,21.9683,36400.0
2010-09-20 10:20:00,32.74,32.77,32.71,32.74,51300.0,21.9751,21.9952,21.9549,21.9751,51300.0
2010-09-20 10:25:00,32.75,32.75,32.74,32.74,20200.0,21.9818,21.9818,21.9751,21.9751,20200.0
2010-09-20 10:30:00,32.75,32.77,32.64,32.64,59800.0,21.9818,21.9952,21.9079,21.9079,59800.0
2010-09-20 10:35:00,32.65,32.66,32.61,32.63,48800.0,21.9147,21.9214,21.8878,21.9012,48800.0
2010-09-20 10:40:00,32.63,32.67,32.57,32.64,90600.0,21.9012,21.9281,21.861,21.9079,90600.0
2010-09-20 10:45:00,32.63,32.74,32.62,32.72,36000.0,21.9012,21.9751,21.8945,21.9616,36000.0
2010-09-20 10:50:00,32.72,32.78,32.71,32.74,80400.0,21.9616,22.0019,21.9549,21.9751,80400.0
2010-09-20 10:55:00,32.74,32.78,32.74,32.74,22100.0,21.9751,22.0019,21.9751,21.9751,22100.0
2010-09-20 11:00:00,32.75,32.76,32.68,32.68,39000.0,21.9818,21.9885,21.9348,21.9348,39000.0
2010-09-20 11:05:00,32.69,32.71,32.67,32.68,44700.0,21.9415,21.9549,21.9281,21.9348,44700.0
2010-09-20 11:10:00,32.68,32.72,32.68,32.72,24100.0,21.9348,21.9616,21.9348,21.9616,24100.0
2010-09-20 11:15:00,32.71,32.73,32.71,32.73,14700.0,21.9549,21.9683,21.9549,21.9683,14700.0
2010-09-20 11:20:00,32.73,32.78,32.72,32.78,20100.0,21.9683,22.0019,21.9616,22.0019,20100.0
2010-09-20 11:25:00,32.78,32.8,32.77,32.79,26000.0,22.0019,22.0153,21.9952,22.0086,26000.0
2010-09-20 11:30:00,32.8,32.82,32.79,32.79,33300.0,22.0153,22.0288,22.0086,22.0086,33300.0
2010-09-20 11:35:00,32.79,32.8,32.76,32.79,19700.0,22.0086,22.0153,21.9885,22.0086,19700.0
2010-09-20 11:40:00,32.79,32.79,32.77,32.79,12600.0,22.0086,22.0086,21.9952,22.0086,12600.0
2010-09-20 11:45:00,32.79,32.8,32.78,32.79,11000.0,22.0086,22.0153,22.0019,22.0086,11000.0
2010-09-20 11:50:00,32.79,32.82,32.79,32.81,20900.0,22.0086,22.0288,22.0086,22.022,20900.0
2010-09-20 11:55:00,32.82,32.82,32.78,32.78,20100.0,22.0288,22.0288,22.0019,22.0019,20100.0
2010-09-20 12:00:00,32.78,32.79,32.76,32.76,13700.0,22.0019,22.0086,21.9885,21.9885,13700.0
2010-09-20 12:05:00,32.76,32.77,32.72,32.74,33500.0,21.9885,21.9952,21.9616,21.9751,33500.0
2010-09-20 12:10:00,32.75,32.76,32.71,32.74,44700.0,21.9818,21.9885,21.9549,21.9751,44700.0
2010-09-20 12:15:00,32.74,32.75,32.71,32.75,15300.0,21.9751,21.9818,21.9549,21.9818,15300.0
2010-09-20 12:20:00,32.75,32.75,32.74,32.74,3600.0,21.9818,21.9818,21.9751,21.9751,3600.0
2010-09-20 12:25:00,32.74,32.75,32.73,32.74,27300.0,21.9751,21.9818,21.9683,21.9751,27300.0
2010-09-20 12:30:00,32.73,32.75,32.73,32.74,16300.0,21.9683,21.9818,21.9683,21.9751,16300.0
2010-09-20 12:35:00,32.75,32.75,32.74,32.75,11600.0,21.9818,21.9818,21.9751,21.9818,11600.0
2010-09-20 12:40:00,32.75,32.75,32.74,32.75,29400.0,21.9818,21.9818,21.9751,21.9818,29400.0
2010-09-20 12:45:00,32.75,32.81,32.75,32.81,19100.0,21.9818,22.022,21.9818,22.022,19100.0
2010-09-20 12:50:00,32.81,32.85,32.81,32.83,86000.0,22.022,22.0489,22.022,22.0355,86000.0
2010-09-20 12:55:00,32.84,32.89,32.83,32.89,48600.0,22.0422,22.0757,22.0355,22.0757,48600.0
2010-09-20 13:00:00,32.88,32.9,32.84,32.84,51800.0,22.069,22.0825,22.0422,22.0422,51800.0
2010-09-20 13:05:00,32.85,32.86,32.83,32.83,30400.0,22.0489,22.0556,22.0355,22.0355,30400.0
2010-09-20 13:10:00,32.83,32.84,32.82,32.83,22500.0,22.0355,22.0422,22.0288,22.0355,22500.0
2010-09-20 13:15:00,32.84,32.88,32.83,32.88,42600.0,22.0422,22.069,22.0355,22.069,42600.0
2010-09-20 13:20:00,32.88,32.88,32.84,32.87,29900.0,22.069,22.069,22.0422,22.0623,29900.0
2010-09-20 13:25:00,32.87,32.9,32.87,32.89,26200.0,22.0623,22.0825,22.0623,22.0757,26200.0
2010-09-20 13:30:00,32.88,32.9,32.84,32.87,35700.0,22.069,22.0825,22.0422,22.0623,35700.0
2010-09-20 13:35:00,32.88,32.9,32.87,32.89,26900.0,22.069,22.0825,22.0623,22.0757,26900.0
2010-09-20 13:40:00,32.9,32.91,32.88,32.91,19800.0,22.0825,22.0892,22.069,22.0892,19800.0
2010-09-20 13:45:00,32.91,32.91,32.88,32.88,14900.0,22.0892,22.0892,22.069,22.069,14900.0
2010-09-20 13:50:00,32.89,32.89,32.85,32.85,24100.0,22.0757,22.0757,22.0489,22.0489,24100.0
2010-09-20 13:55:00,32.86,32.89,32.85,32.87,33700.0,22.0556,22.0757,22.0489,22.0623,33700.0
2010-09-20 14:00:00,32.86,32.87,32.86,32.87,17400.0,22.0556,22.0623,22.0556,22.0623,17400.0
2010-09-20 14:05:00,32.86,32.88,32.86,32.86,36700.0,22.0556,22.069,22.0556,22.0556,36700.0
2010-09-20 14:10:00,32.86,32.87,32.82,32.82,22300.0,22.0556,22.0623,22.0288,22.0288,22300.0
2010-09-20 14:15:00,32.82,32.86,32.82,32.85,24000.0,22.0288,22.0556,22.0288,22.0489,24000.0
2010-09-20 14:20:00,32.86,32.9,32.85,32.89,42200.0,22.0556,22.0825,22.0489,22.0757,42200.0
2010-09-20 14:25:00,32.9,32.9,32.87,32.9,35100.0,22.0825,22.0825,22.0623,22.0825,35100.0
2010-09-20 14:30:00,32.9,32.91,32.89,32.89,28300.0,22.0825,22.0892,22.0757,22.0757,28300.0
2010-09-20 14:35:00,32.89,32.91,32.88,32.91,17600.0,22.0757,22.0892,22.069,22.0892,17600.0
2010-09-20 14:40:00,32.9,32.9,32.88,32.9,26000.0,22.0825,22.0825,22.069,22.0825,26000.0
2010-09-20 14:45:00,32.9,32.93,32.88,32.89,45600.0,22.0825,22.1026,22.069,22.0757,45600.0
2010-09-20 14:50:00,32.89,32.91,32.87,32.91,28700.0,22.0757,22.0892,22.0623,22.0892,28700.0
2010-09-20 14:55:00,32.91,32.96,32.91,32.93,38300.0,22.0892,22.1227,22.0892,22.1026,38300.0
2010-09-20 15:00:00,32.93,32.96,32.93,32.95,55400.0,22.1026,22.1227,22.1026,22.116,55400.0
2010-09-20 15:05:00,32.94,32.95,32.88,32.88,78400.0,22.1093,22.116,22.069,22.069,78400.0
2010-09-20 15:10:00,32.89,32.93,32.88,32.9,96500.0,22.0757,22.1026,22.069,22.0825,96500.0
2010-09-20 15:15:00,32.9,32.95,32.9,32.94,66600.0,22.0825,22.116,22.0825,22.1093,66600.0
2010-09-20 15:20:00,32.94,32.98,32.94,32.96,90500.0,22.1093,22.1361,22.1093,22.1227,90500.0
2010-09-20 15:25:00,32.96,32.96,32.94,32.94,40000.0,22.1227,22.1227,22.1093,22.1093,40000.0
2010-09-20 15:30:00,32.95,32.96,32.94,32.96,34500.0,22.116,22.1227,22.1093,22.1227,34500.0
2010-09-20 15:35:00,32.96,33.0,32.96,32.99,97000.0,22.1227,22.1496,22.1227,22.1429,97000.0
2010-09-20 15:40:00,32.99,33.0,32.98,32.99,101300.0,22.1429,22.1496,22.1361,22.1429,101300.0
2010-09-20 15:45:00,32.99,33.0,32.98,32.99,114000.0,22.1429,22.1496,22.1361,22.1429,114000.0
2010-09-20 15:50:00,32.99,33.0,32.98,33.0,140700.0,22.1429,22.1496,22.1361,22.1496,140700.0
2010-09-20 15:55:00,32.99,33.0,32.94,32.95,249100.0,22.1429,22.1496,22.1093,22.116,249100.0
2010-09-21 09:30:00,33.25,33.31,32.98,32.98,302800.0,22.3174,22.3576,22.1361,22.1361,302800.0
2010-09-21 09:35:00,32.99,33.03,32.9,32.93,158900.0,22.1429,22.1697,22.0825,22.1026,158900.0
2010-09-21 09:40:00,32.92,32.99,32.9,32.94,98000.0,22.0959,22.1429,22.0825,22.1093,98000.0
2010-09-21 09:45:00,32.94,32.97,32.89,32.89,75600.0,22.1093,22.1294,22.0757,22.0757,75600.0
2010-09-21 09:50:00,32.9,32.9,32.81,32.82,81600.0,22.0825,22.0825,22.022,22.0288,81600.0
2010-09-21 09:55:00,32.83,32.89,32.81,32.81,64700.0,22.0355,22.0757,22.022,22.022,64700.0
2010-09-21 10:00:00,32.81,32.81,32.76,32.78,82600.0,22.022,22.022,21.9885,22.0019,82600.0
2010-09-21 10:05:00,32.79,32.79,32.72,32.74,72600.0,22.0086,22.0086,21.9616,21.9751,72600.0
2010-09-21 10:10:00,32.73,32.81,32.71,32.81,51400.0,21.9683,22.022,21.9549,22.022,51400.0
2010-09-21 10:15:00,32.81,32.83,32.75,32.76,25100.0,22.022,22.0355,21.9818,21.9885,25100.0
2010-09-21 10:20:00,32.76,32.78,32.72,32.73,62900.0,21.9885,22.0019,21.9616,21.9683,62900.0
2010-09-21 10:25:00,32.72,32.74,32.69,32.7,66500.0,21.9616,21.9751,21.9415,21.9482,66500.0
2010-09-21 10:30:00,32.7,32.77,32.69,32.76,61400.0,21.9482,21.9952,21.9415,21.9885,61400.0
2010-09-21 10:35:00,32.76,32.76,32.74,32.75,33000.0,21.9885,21.9885,21.9751,21.9818,33000.0
2010-09-21 10:40:00,32.75,32.75,32.62,32.65,82500.0,21.9818,21.9818,21.8945,21.9147,82500.0
2010-09-21 10:45:00,32.64,32.7,32.63,32.7,48000.0,21.9079,21.9482,21.9012,21.9482,48000.0
2010-09-21 10:50:00,32.7,32.73,32.69,32.73,38600.0,21.9482,21.9683,21.9415,21.9683,38600.0
2010-09-21 10:55:00,32.73,32.75,32.71,32.75,50500.0,21.9683,21.9818,21.9549,21.9818,50500.0
2010-09-21 11:00:00,32.74,32.77,32.73,32.77,73000.0,21.9751,21.9952,21.9683,21.9952,73000.0
2010-09-21 11:05:00,32.77,32.8,32.76,32.79,30900.0,21.9952,22.0153,21.9885,22.0086,30900.0
2010-09-21 11:10:00,32.79,32.8,32.79,32.8,31300.0,22.0086,22.0153,22.0086,22.0153,31300.0
2010-09-21 11:15:00,32.79,32.8,32.75,32.75,24700.0,22.0086,22.0153,21.9818,21.9818,24700.0
2010-09-21 11:20:00,32.76,32.8,32.75,32.76,33300.0,21.9885,22.0153,21.9818,21.9885,33300.0
2010-09-21 11:25:00,32.77,32.78,32.73,32.73,16500.0,21.9952,22.0019,21.9683,21.9683,16500.0
2010-09-21 11:30:00,32.74,32.75,32.72,32.73,24300.0,21.9751,21.9818,21.9616,21.9683,24300.0
2010-09-21 11:35:00,32.72,32.73,32.69,32.72,18200.0,21.9616,21.9683,21.9415,21.9616,18200.0
2010-09-21 11:40:00,32.73,32.76,32.71,32.74,33400.0,21.9683,21.9885,21.9549,21.9751,33400.0
2010-09-21 11:45:00,32.75,32.77,32.74,32.77,15900.0,21.9818,21.9952,21.9751,21.9952,15900.0
2010-09-21 11:50:00,32.78,32.79,32.76,32.76,21600.0,22.0019,22.0086,21.9885,21.9885,21600.0
2010-09-21 11:55:00,32.77,32.78,32.75,32.75,27500.0,21.9952,22.0019,21.9818,21.9818,27500.0
2010-09-21 12:00:00,32.76,32.76,32.69,32.75,27500.0,21.9885,21.9885,21.9415,21.9818,27500.0
2010-09-21 12:05:00,32.75,32.75,32.7,32.7,18600.0,21.9818,21.9818,21.9482,21.9482,18600.0
2010-09-21 12:10:00,32.7,32.71,32.69,32.71,23200.0,21.9482,21.9549,21.9415,21.9549,23200.0
2010-09-21 12:15:00,32.71,32.75,32.68,32.74,27700.0,21.9549,21.9818,21.9348,21.9751,27700.0
2010-09-21 12:20:00,32.73,32.78,32.73,32.76,20900.0,21.9683,22.0019,21.9683,21.9885,20900.0
2010-09-21 12:25:00,32.76,32.77,32.7,32.72,23600.0,21.9885,21.9952,21.9482,21.9616,23600.0
2010-09-21 12:30:00,32.71,32.73,32.7,32.72,17900.0,21.9549,21.9683,21.9482,21.9616,17900.0
2010-09-21 12:35:00,32.72,32.78,32.72,32.77,14100.0,21.9616,22.0019,21.9616,21.9952,14100.0
2010-09-21 12:40:00,32.76,32.79,32.75,32.79,22300.0,21.9885,22.0086,21.9818,22.0086,22300.0
2010-09-21 12:45:00,32.78,32.79,32.77,32.78,13400.0,22.0019,22.0086,21.9952,22.0019,13400.0
2010-09-21 12:50:00,32.77,32.77,32.74,32.74,33900.0,21.9952,21.9952,21.9751,21.9751,33900.0
2010-09-21 12:55:00,32.74,32.75,32.73,32.73,12100.0,21.9751,21.9818,21.9683,21.9683,12100.0
2010-09-21 13:00:00,32.74,32.74,32.73,32.74,14400.0,21.9751,21.9751,21.9683,21.9751,14400.0
2010-09-21 13:05:00,32.74,32.76,32.66,32.7,36900.0,21.9751,21.9885,21.9214,21.9482,36900.0
2010-09-21 13:10:00,32.71,32.75,32.7,32.75,35500.0,21.9549,21.9818,21.9482,21.9818,35500.0
2010-09-21 13:15:00,32.74,32.77,32.74,32.77,21800.0,21.9751,21.9952,21.9751,21.9952,21800.0
2010-09-21 13:20:00,32.77,32.77,32.72,32.75,23100.0,21.9952,21.9952,21.9616,21.9818,23100.0
2010-09-21 13:25:00,32.75,32.76,32.72,32.72,15700.0,21.9818,21.9885,21.9616,21.9616,15700.0
2010-09-21 13:30:00,32.73,32.75,32.72,32.75,10100.0,21.9683,21.9818,21.9616,21.9818,10100.0
2010-09-21 13:35:00,32.75,32.75,32.74,32.74,11000.0,21.9818,21.9818,21.9751,21.9751,11000.0
2010-09-21 13:40:00,32.75,32.75,32.71,32.71,15500.0,21.9818,21.9818,21.9549,21.9549,15500.0
2010-09-21 13:45:00,32.72,32.72,32.69,32.7,26900.0,21.9616,21.9616,21.9415,21.9482,26900.0
2010-09-21 13:50:00,32.71,32.73,32.69,32.69,21500.0,21.9549,21.9683,21.9415,21.9415,21500.0
2010-09-21 13:55:00,32.69,32.7,32.67,32.69,31100.0,21.9415,21.9482,21.9281,21.9415,31100.0
2010-09-21 14:00:00,32.69,32.73,32.69,32.73,18400.0,21.9415,21.9683,21.9415,21.9683,18400.0
2010-09-21 14:05:00,32.72,32.8,32.72,32.77,59000.0,21.9616,22.0153,21.9616,21.9952,59000.0
2010-09-21 14:10:00,32.77,32.8,32.7,32.7,49700.0,21.9952,22.0153,21.9482,21.9482,49700.0
2010-09-21 14:15:00,32.69,32.89,32.62,32.85,133700.0,21.9415,22.0757,21.8945,22.0489,133700.0
2010-09-21 14:20:00,32.83,32.85,32.76,32.81,101600.0,22.0355,22.0489,21.9885,22.022,101600.0
2010-09-21 14:25:00,32.81,32.81,32.71,32.8,74600.0,22.022,22.022,21.9549,22.0153,74600.0
2010-09-21 14:30:00,32.8,32.87,32.74,32.86,54100.0,22.0153,22.0623,21.9751,22.0556,54100.0
2010-09-21 14:35:00,32.86,32.93,32.84,32.93,45900.0,22.0556,22.1026,22.0422,22.1026,45900.0
2010-09-21 14:40:00,32.94,32.95,32.89,32.89,37200.0,22.1093,22.116,22.0757,22.0757,37200.0
2010-09-21 14:45:00,32.89,32.89,32.84,32.88,47200.0,22.0757,22.0757,22.0422,22.069,47200.0
2010-09-21 14:50:00,32.89,32.9,32.82,32.85,38400.0,22.0757,22.0825,22.0288,22.0489,38400.0
2010-09-21 14:55:00,32.85,32.9,32.83,32.88,43900.0,22.0489,22.0825,22.0355,22.069,43900.0
2010-09-21 15:00:00,32.88,32.88,32.8,32.85,45100.0,22.069,22.069,22.0153,22.0489,45100.0
2010-09-21 15:05:00,32.85,32.86,32.82,32.85,36600.0,22.0489,22.0556,22.0288,22.0489,36600.0
2010-09-21 15:10:00,32.86,32.86,32.79,32.82,38100.0,22.0556,22.0556,22.0086,22.0288,38100.0
2010-09-21 15:15:00,32.81,32.9,32.81,32.9,45400.0,22.022,22.0825,22.022,22.0825,45400.0
2010-09-21 15:20:00,32.9,32.91,32.88,32.88,41000.0,22.0825,22.0892,22.069,22.069,41000.0
2010-09-21 15:25:00,32.88,32.91,32.84,32.9,45500.0,22.069,22.0892,22.0422,22.0825,45500.0
2010-09-21 15:30:00,32.9,32.9,32.82,32.85,73700.0,22.0825,22.0825,22.0288,22.0489,73700.0
2010-09-21 15:35:00,32.86,32.86,32.75,32.82,102500.0,22.0556,22.0556,21.9818,22.0288,102500.0
2010-09-21 15:40:00,32.83,32.88,32.81,32.87,86600.0,22.0355,22.069,22.022,22.0623,86600.0
2010-09-21 15:45:00,32.87,32.88,32.83,32.87,79900.0,22.0623,22.069,22.0355,22.0623,79900.0
2010-09-21 15:50:00,32.86,32.93,32.86,32.9,120600.0,22.0556,22.1026,22.0556,22.0825,120600.0
2010-09-21 15:55:00,32.9,32.91,32.86,32.87,174000.0,22.0825,22.0892,22.0556,22.0623,174000.0
2010-09-22 09:30:00,32.96,33.19,32.92,33.17,148900.0,22.1227,22.2771,22.0959,22.2637,148900.0
2010-09-22 09:35:00,33.18,33.29,33.18,33.28,139300.0,22.2704,22.3442,22.2704,22.3375,139300.0
2010-09-22 09:40:00,33.28,33.38,33.18,33.34,115100.0,22.3375,22.4046,22.2704,22.3778,115100.0
2010-09-22 09:45:00,33.33,33.45,33.33,33.44,115500.0,22.3711,22.4516,22.3711,22.4449,115500.0
2010-09-22 09:50:00,33.45,33.47,33.37,33.41,158100.0,22.4516,22.465,22.3979,22.4248,158100.0
2010-09-22 09:55:00,33.41,33.45,33.37,33.37,76200.0,22.4248,22.4516,22.3979,22.3979,76200.0
2010-09-22 10:00:00,33.37,33.42,33.36,33.41,102800.0,22.3979,22.4315,22.3912,22.4248,102800.0
2010-09-22 10:05:00,33.42,33.45,33.4,33.45,97400.0,22.4315,22.4516,22.4181,22.4516,97400.0
2010-09-22 10:10:00,33.45,33.5,33.44,33.47,137700.0,22.4516,22.4852,22.4449,22.465,137700.0
2010-09-22 10:15:00,33.47,33.5,33.44,33.48,169000.0,22.465,22.4852,22.4449,22.4717,169000.0
2010-09-22 10:20:00,33.48,33.5,33.41,33.42,119700.0,22.4717,22.4852,22.4248,22.4315,119700.0
2010-09-22 10:25:00,33.42,33.42,33.31,33.33,109500.0,22.4315,22.4315,22.3576,22.3711,109500.0
2010-09-22 10:30:00,33.32,33.34,33.31,33.33,66800.0,22.3644,22.3778,22.3576,22.3711,66800.0
2010-09-22 10:35:00,33.33,33.37,33.21,33.24,79800.0,22.3711,22.3979,22.2905,22.3107,79800.0
2010-09-22 10:40:00,33.24,33.29,33.19,33.22,78300.0,22.3107,22.3442,22.2771,22.2972,78300.0
2010-09-22 10:45:00,33.22,33.27,33.22,33.23,50300.0,22.2972,22.3308,22.2972,22.3039,50300.0
2010-09-22 10:50:00,33.24,33.29,33.24,33.25,119800.0,22.3107,22.3442,22.3107,22.3174,119800.0
2010-09-22 10:55:00,33.25,33.3,33.24,33.27,58200.0,22.3174,22.3509,22.3107,22.3308,58200.0
2010-09-22 11:00:00,33.27,33.28,33.26,33.26,53500.0,22.3308,22.3375,22.3241,22.3241,53500.0
2010-09-22 11:05:00,33.27,33.28,33.21,33.24,52000.0,22.3308,22.3375,22.2905,22.3107,52000.0
2010-09-22 11:10:00,33.24,33.28,33.2,33.25,54400.0,22.3107,22.3375,22.2838,22.3174,54400.0
2010-09-22 11:15:00,33.25,33.3,33.24,33.25,71500.0,22.3174,22.3509,22.3107,22.3174,71500.0
2010-09-22 11:20:00,33.26,33.26,33.21,33.23,112200.0,22.3241,22.3241,22.2905,22.3039,112200.0
2010-09-22 11:25:00,33.22,33.33,33.21,33.33,78700.0,22.2972,22.3711,22.2905,22.3711,78700.0
2010-09-22 11:30:00,33.33,33.38,33.32,33.37,54500.0,22.3711,22.4046,22.3644,22.3979,54500.0
2010-09-22 11:35:00,33.38,33.43,33.36,33.39,88200.0,22.4046,22.4382,22.3912,22.4113,88200.0
2010-09-22 11:40:00,33.38,33.39,33.32,33.32,25700.0,22.4046,22.4113,22.3644,22.3644,25700.0
2010-09-22 11:45:00,33.32,33.32,33.28,33.28,27900.0,22.3644,22.3644,22.3375,22.3375,27900.0
2010-09-22 11:50:00,33.28,33.31,33.27,33.31,55100.0,22.3375,22.3576,22.3308,22.3576,55100.0
2010-09-22 11:55:00,33.3,33.35,33.29,33.34,31600.0,22.3509,22.3845,22.3442,22.3778,31600.0
2010-09-22 12:00:00,33.33,33.38,33.32,33.32,20500.0,22.3711,22.4046,22.3644,22.3644,20500.0
2010-09-22 12:05:00,33.32,33.32,33.28,33.31,18100.0,22.3644,22.3644,22.3375,22.3576,18100.0
2010-09-22 12:10:00,33.31,33.39,33.31,33.39,20600.0,22.3576,22.4113,22.3576,22.4113,20600.0
2010-09-22 12:15:00,33.38,33.4,33.37,33.38,17100.0,22.4046,22.4181,22.3979,22.4046,17100.0
2010-09-22 12:20:00,33.39,33.4,33.37,33.38,18700.0,22.4113,22.4181,22.3979,22.4046,18700.0
2010-09-22 12:25:00,33.38,33.43,33.38,33.43,39600.0,22.4046,22.4382,22.4046,22.4382,39600.0
2010-09-22 12:30:00,33.42,33.44,33.41,33.43,41000.0,22.4315,22.4449,22.4248,22.4382,41000.0
2010-09-22 12:35:00,33.42,33.42,33.36,33.37,24800.0,22.4315,22.4315,22.3912,22.3979,24800.0
2010-09-22 12:40:00,33.37,33.38,33.34,33.36,13600.0,22.3979,22.4046,22.3778,22.3912,13600.0
2010-09-22 12:45:00,33.35,33.38,33.35,33.38,24300.0,22.3845,22.4046,22.3845,22.4046,24300.0
2010-09-22 12:50:00,33.39,33.4,33.37,33.37,22700.0,22.4113,22.4181,22.3979,22.3979,22700.0
2010-09-22 12:55:00,33.38,33.42,33.37,33.42,37000.0,22.4046,22.4315,22.3979,22.4315,37000.0
2010-09-22 13:00:00,33.41,33.45,33.4,33.44,31700.0,22.4248,22.4516,22.4181,22.4449,31700.0
2010-09-22 13:05:00,33.43,33.5,33.43,33.48,124100.0,22.4382,22.4852,22.4382,22.4717,124100.0
2010-09-22 13:10:00,33.48,33.5,33.47,33.48,74700.0,22.4717,22.4852,22.465,22.4717,74700.0
2010-09-22 13:15:00,33.47,33.48,33.44,33.48,26700.0,22.465,22.4717,22.4449,22.4717,26700.0
2010-09-22 13:20:00,33.47,33.51,33.46,33.49,54200.0,22.465,22.4919,22.4583,22.4785,54200.0
2010-09-22 13:25:00,33.48,33.5,33.46,33.5,17200.0,22.4717,22.4852,22.4583,22.4852,17200.0
2010-09-22 13:30:00,33.49,33.53,33.49,33.51,58400.0,22.4785,22.5053,22.4785,22.4919,58400.0
2010-09-22 13:35:00,33.51,33.53,33.5,33.52,22100.0,22.4919,22.5053,22.4852,22.4986,22100.0
2010-09-22 13:40:00,33.53,33.54,33.47,33.48,33600.0,22.5053,22.512,22.465,22.4717,33600.0
2010-09-22 13:45:00,33.48,33.48,33.46,33.47,13700.0,22.4717,22.4717,22.4583,22.465,13700.0
2010-09-22 13:50:00,33.45,33.46,33.42,33.42,25100.0,22.4516,22.4583,22.4315,22.4315,25100.0
2010-09-22 13:55:00,33.42,33.42,33.41,33.41,18100.0,22.4315,22.4315,22.4248,22.4248,18100.0
2010-09-22 14:00:00,33.41,33.46,33.41,33.44,28200.0,22.4248,22.4583,22.4248,22.4449,28200.0
2010-09-22 14:05:00,33.44,33.48,33.44,33.45,23200.0,22.4449,22.4717,22.4449,22.4516,23200.0
2010-09-22 14:10:00,33.46,33.48,33.44,33.48,25800.0,22.4583,22.4717,22.4449,22.4717,25800.0
2010-09-22 14:15:00,33.48,33.48,33.44,33.45,16700.0,22.4717,22.4717,22.4449,22.4516,16700.0
2010-09-22 14:20:00,33.44,33.47,33.44,33.47,18700.0,22.4449,22.465,22.4449,22.465,18700.0
2010-09-22 14:25:00,33.46,33.49,33.45,33.48,19500.0,22.4583,22.4785,22.4516,22.4717,19500.0
2010-09-22 14:30:00,33.48,33.51,33.47,33.47,41300.0,22.4717,22.4919,22.465,22.465,41300.0
2010-09-22 14:35:00,33.48,33.51,33.47,33.49,36800.0,22.4717,22.4919,22.465,22.4785,36800.0
2010-09-22 14:40:00,33.49,33.51,33.48,33.49,37300.0,22.4785,22.4919,22.4717,22.4785,37300.0
2010-09-22 14:45:00,33.49,33.5,33.49,33.49,9800.0,22.4785,22.4852,22.4785,22.4785,9800.0
2010-09-22 14:50:00,33.49,33.51,33.49,33.5,34900.0,22.4785,22.4919,22.4785,22.4852,34900.0
2010-09-22 14:55:00,33.5,33.51,33.49,33.5,26200.0,22.4852,22.4919,22.4785,22.4852,26200.0
2010-09-22 15:00:00,33.51,33.51,33.49,33.49,64300.0,22.4919,22.4919,22.4785,22.4785,64300.0
2010-09-22 15:05:00,33.49,33.5,33.47,33.47,32700.0,22.4785,22.4852,22.465,22.465,32700.0
2010-09-22 15:10:00,33.47,33.47,33.45,33.45,30800.0,22.465,22.465,22.4516,22.4516,30800.0
2010-09-22 15:15:00,33.46,33.47,33.44,33.45,56400.0,22.4583,22.465,22.4449,22.4516,56400.0
2010-09-22 15:20:00,33.44,33.45,33.4,33.42,58300.0,22.4449,22.4516,22.4181,22.4315,58300.0
2010-09-22 15:25:00,33.42,33.45,33.42,33.45,44900.0,22.4315,22.4516,22.4315,22.4516,44900.0
2010-09-22 15:30:00,33.44,33.46,33.43,33.45,88400.0,22.4449,22.4583,22.4382,22.4516,88400.0
2010-09-22 15:35:00,33.45,33.5,33.45,33.47,111200.0,22.4516,22.4852,22.4516,22.465,111200.0
2010-09-22 15:40:00,33.47,33.48,33.45,33.46,59000.0,22.465,22.4717,22.4516,22.4583,59000.0
2010-09-22 15:45:00,33.46,33.46,33.38,33.38,129200.0,22.4583,22.4583,22.4046,22.4046,129200.0
2010-09-22 15:50:00,33.38,33.41,33.35,33.36,233800.0,22.4046,22.4248,22.3845,22.3912,233800.0
2010-09-22 15:55:00,33.37,33.4,33.36,33.38,259200.0,22.3979,22.4181,22.3912,22.4046,259200.0
2010-09-23 09:30:00,33.07,33.08,32.75,32.92,136500.0,22.1966,22.2033,21.9818,22.0959,136500.0
2010-09-23 09:35:00,32.92,32.99,32.84,32.98,63600.0,22.0959,22.1429,22.0422,22.1361,63600.0
2010-09-23 09:40:00,32.98,33.01,32.94,32.99,60000.0,22.1361,22.1563,22.1093,22.1429,60000.0
2010-09-23 09:45:00,32.99,33.03,32.93,32.93,72900.0,22.1429,22.1697,22.1026,22.1026,72900.0
2010-09-23 09:50:00,32.93,32.95,32.9,32.9,53400.0,22.1026,22.116,22.0825,22.0825,53400.0
2010-09-23 09:55:00,32.9,32.91,32.84,32.87,49000.0,22.0825,22.0892,22.0422,22.0623,49000.0
2010-09-23 10:00:00,32.88,33.0,32.88,32.96,53500.0,22.069,22.1496,22.069,22.1227,53500.0
2010-09-23 10:05:00,32.98,33.01,32.97,33.0,41800.0,22.1361,22.1563,22.1294,22.1496,41800.0
2010-09-23 10:10:00,33.0,33.05,32.97,33.0,49400.0,22.1496,22.1831,22.1294,22.1496,49400.0
2010-09-23 10:15:00,32.99,33.0,32.96,33.0,29800.0,22.1429,22.1496,22.1227,22.1496,29800.0
2010-09-23 10:20:00,33.0,33.0,32.95,32.96,49800.0,22.1496,22.1496,22.116,22.1227,49800.0
2010-09-23 10:25:00,32.96,32.98,32.92,32.93,52100.0,22.1227,22.1361,22.0959,22.1026,52100.0
2010-09-23 10:30:00,32.94,32.98,32.92,32.98,103100.0,22.1093,22.1361,22.0959,22.1361,103100.0
2010-09-23 10:35:00,32.97,33.03,32.97,33.0,72600.0,22.1294,22.1697,22.1294,22.1496,72600.0
2010-09-23 10:40:00,32.99,33.0,32.95,32.99,62000.0,22.1429,22.1496,22.116,22.1429,62000.0
2010-09-23 10:45:00,32.98,33.0,32.95,32.95,34800.0,22.1361,22.1496,22.116,22.116,34800.0
2010-09-23 10:50:00,32.96,32.96,32.89,32.93,89100.0,22.1227,22.1227,22.0757,22.1026,89100.0
2010-09-23 10:55:00,32.94,32.98,32.9,32.98,35000.0,22.1093,22.1361,22.0825,22.1361,35000.0
2010-09-23 11:00:00,32.98,33.0,32.98,33.0,40500.0,22.1361,22.1496,22.1361,22.1496,40500.0
2010-09-23 11:05:00,33.0,33.04,32.99,33.04,52700.0,22.1496,22.1764,22.1429,22.1764,52700.0
2010-09-23 11:10:00,33.04,33.09,33.03,33.09,32300.0,22.1764,22.21,22.1697,22.21,32300.0
2010-09-23 11:15:00,33.09,33.15,33.08,33.13,31700.0,22.21,22.2503,22.2033,22.2368,31700.0
2010-09-23 11:20:00,33.14,33.14,32.97,32.98,101000.0,22.2435,22.2435,22.1294,22.1361,101000.0
2010-09-23 11:25:00,32.99,33.07,32.98,33.07,23900.0,22.1429,22.1966,22.1361,22.1966,23900.0
2010-09-23 11:30:00,33.07,33.11,33.05,33.08,47400.0,22.1966,22.2234,22.1831,22.2033,47400.0
2010-09-23 11:35:00,33.08,33.09,33.01,33.03,38700.0,22.2033,22.21,22.1563,22.1697,38700.0
2010-09-23 11:40:00,33.03,33.03,32.96,32.96,35200.0,22.1697,22.1697,22.1227,22.1227,35200.0
2010-09-23 11:45:00,32.97,32.99,32.96,32.98,28600.0,22.1294,22.1429,22.1227,22.1361,28600.0
2010-09-23 11:50:00,32.97,32.99,32.97,32.99,20500.0,22.1294,22.1429,22.1294,22.1429,20500.0
2010-09-23 11:55:00,32.99,33.01,32.95,32.96,47400.0,22.1429,22.1563,22.116,22.1227,47400.0
2010-09-23 12:00:00,32.97,33.0,32.96,33.0,26400.0,22.1294,22.1496,22.1227,22.1496,26400.0
2010-09-23 12:05:00,33.0,33.02,32.99,33.02,32100.0,22.1496,22.163,22.1429,22.163,32100.0
2010-09-23 12:10:00,33.03,33.08,33.02,33.05,17900.0,22.1697,22.2033,22.163,22.1831,17900.0
2010-09-23 12:15:00,33.05,33.07,33.05,33.06,13900.0,22.1831,22.1966,22.1831,22.1898,13900.0
2010-09-23 12:20:00,33.07,33.14,33.06,33.14,14900.0,22.1966,22.2435,22.1898,22.2435,14900.0
2010-09-23 12:25:00,33.13,33.17,33.13,33.16,19600.0,22.2368,22.2637,22.2368,22.257,19600.0
2010-09-23 12:30:00,33.15,33.17,33.15,33.17,16300.0,22.2503,22.2637,22.2503,22.2637,16300.0
2010-09-23 12:35:00,33.17,33.21,33.16,33.17,30000.0,22.2637,22.2905,22.257,22.2637,30000.0
2010-09-23 12:40:00,33.17,33.18,33.16,33.17,7200.0,22.2637,22.2704,22.257,22.2637,7200.0
2010-09-23 12:45:00,33.18,33.18,33.17,33.18,9500.0,22.2704,22.2704,22.2637,22.2704,9500.0
2010-09-23 12:50:00,33.18,33.21,33.18,33.19,17000.0,22.2704,22.2905,22.2704,22.2771,17000.0
2010-09-23 12:55:00,33.19,33.21,33.19,33.2,9500.0,22.2771,22.2905,22.2771,22.2838,9500.0
2010-09-23 13:00:00,33.2,33.21,33.19,33.21,12800.0,22.2838,22.2905,22.2771,22.2905,12800.0
2010-09-23 13:05:00,33.21,33.22,33.2,33.22,17300.0,22.2905,22.2972,22.2838,22.2972,17300.0
2010-09-23 13:10:00,33.22,33.22,33.18,33.2,18200.0,22.2972,22.2972,22.2704,22.2838,18200.0
2010-09-23 13:15:00,33.2,33.2,33.17,33.17,14300.0,22.2838,22.2838,22.2637,22.2637,14300.0
2010-09-23 13:20:00,33.16,33.19,33.15,33.19,17000.0,22.257,22.2771,22.2503,22.2771,17000.0
2010-09-23 13:25:00,33.2,33.2,33.19,33.19,3300.0,22.2838,22.2838,22.2771,22.2771,3300.0
2010-09-23 13:30:00,33.2,33.2,33.17,33.17,17000.0,22.2838,22.2838,22.2637,22.2637,17000.0
2010-09-23 13:35:00,33.17,33.19,33.17,33.19,13900.0,22.2637,22.2771,22.2637,22.2771,13900.0
2010-09-23 13:40:00,33.18,33.19,33.18,33.18,5600.0,22.2704,22.2771,22.2704,22.2704,5600.0
2010-09-23 13:45:00,33.18,33.21,33.15,33.17,29100.0,22.2704,22.2905,22.2503,22.2637,29100.0
2010-09-23 13:50:00,33.17,33.21,33.17,33.21,13800.0,22.2637,22.2905,22.2637,22.2905,13800.0
2010-09-23 13:55:00,33.21,33.23,33.21,33.22,15400.0,22.2905,22.3039,22.2905,22.2972,15400.0
2010-09-23 14:00:00,33.21,33.25,33.21,33.25,25800.0,22.2905,22.3174,22.2905,22.3174,25800.0
2010-09-23 14:05:00,33.25,33.27,33.25,33.25,34300.0,22.3174,22.3308,22.3174,22.3174,34300.0
2010-09-23 14:10:00,33.26,33.27,33.25,33.27,39400.0,22.3241,22.3308,22.3174,22.3308,39400.0
2010-09-23 14:15:00,33.27,33.27,33.25,33.26,29400.0,22.3308,22.3308,22.3174,22.3241,29400.0
2010-09-23 14:20:00,33.26,33.27,33.25,33.25,23400.0,22.3241,22.3308,22.3174,22.3174,23400.0
2010-09-23 14:25:00,33.25,33.26,33.2,33.21,35200.0,22.3174,22.3241,22.2838,22.2905,35200.0
2010-09-23 14:30:00,33.21,33.23,33.2,33.21,28900.0,22.2905,22.3039,22.2838,22.2905,28900.0
2010-09-23 14:35:00,33.21,33.22,33.17,33.18,21100.0,22.2905,22.2972,22.2637,22.2704,21100.0
2010-09-23 14:40:00,33.17,33.17,33.13,33.15,32900.0,22.2637,22.2637,22.2368,22.2503,32900.0
2010-09-23 14:45:00,33.15,33.18,33.13,33.14,28200.0,22.2503,22.2704,22.2368,22.2435,28200.0
2010-09-23 14:50:00,33.14,33.15,33.09,33.1,45000.0,22.2435,22.2503,22.21,22.2167,45000.0
2010-09-23 14:55:00,33.1,33.11,33.06,33.07,29100.0,22.2167,22.2234,22.1898,22.1966,29100.0
2010-09-23 15:00:00,33.06,33.1,33.06,33.1,23200.0,22.1898,22.2167,22.1898,22.2167,23200.0
2010-09-23 15:05:00,33.11,33.11,33.03,33.03,56100.0,22.2234,22.2234,22.1697,22.1697,56100.0
2010-09-23 15:10:00,33.03,33.04,33.02,33.03,55300.0,22.1697,22.1764,22.163,22.1697,55300.0
2010-09-23 15:15:00,33.02,33.02,32.97,32.99,77600.0,22.163,22.163,22.1294,22.1429,77600.0
2010-09-23 15:20:00,32.99,33.06,32.99,33.04,63400.0,22.1429,22.1898,22.1429,22.1764,63400.0
2010-09-23 15:25:00,33.04,33.05,33.01,33.01,95000.0,22.1764,22.1831,22.1563,22.1563,95000.0
2010-09-23 15:30:00,33.0,33.01,32.98,32.99,46400.0,22.1496,22.1563,22.1361,22.1429,46400.0
2010-09-23 15:35:00,32.99,33.01,32.97,32.98,96700.0,22.1429,22.1563,22.1294,22.1361,96700.0
2010-09-23 15:40:00,32.97,32.98,32.9,32.93,232000.0,22.1294,22.1361,22.0825,22.1026,232000.0
2010-09-23 15:45:00,32.93,32.97,32.91,32.92,190600.0,22.1026,22.1294,22.0892,22.0959,190600.0
2010-09-23 15:50:00,32.92,32.97,32.91,32.96,104500.0,22.0959,22.1294,22.0892,22.1227,104500.0
2010-09-23 15:55:00,32.96,33.0,32.96,33.0,162600.0,22.1227,22.1496,22.1227,22.1496,162600.0
2010-09-24 09:30:00,33.27,33.35,32.84,32.93,211100.0,22.3308,22.3845,22.0422,22.1026,211100.0
2010-09-24 09:35:00,32.92,33.11,32.92,33.04,99900.0,22.0959,22.2234,22.0959,22.1764,99900.0
2010-09-24 09:40:00,33.05,33.14,33.05,33.12,51500.0,22.1831,22.2435,22.1831,22.2301,51500.0
2010-09-24 09:45:00,33.12,33.24,33.12,33.19,55100.0,22.2301,22.3107,22.2301,22.2771,55100.0
2010-09-24 09:50:00,33.18,33.22,33.18,33.22,28300.0,22.2704,22.2972,22.2704,22.2972,28300.0
2010-09-24 09:55:00,33.22,33.34,33.21,33.3,52800.0,22.2972,22.3778,22.2905,22.3509,52800.0
2010-09-24 10:00:00,33.31,33.32,33.19,33.21,97100.0,22.3576,22.3644,22.2771,22.2905,97100.0
2010-09-24 10:05:00,33.21,33.21,33.05,33.06,194400.0,22.2905,22.2905,22.1831,22.1898,194400.0
2010-09-24 10:10:00,33.06,33.08,32.95,32.95,129300.0,22.1898,22.2033,22.116,22.116,129300.0
2010-09-24 10:15:00,32.96,33.03,32.96,33.01,64200.0,22.1227,22.1697,22.1227,22.1563,64200.0
2010-09-24 10:20:00,33.01,33.02,32.97,32.98,78400.0,22.1563,22.163,22.1294,22.1361,78400.0
2010-09-24 10:25:00,32.97,33.03,32.97,33.0,114500.0,22.1294,22.1697,22.1294,22.1496,114500.0
2010-09-24 10:30:00,33.0,33.01,32.98,32.99,53900.0,22.1496,22.1563,22.1361,22.1429,53900.0
2010-09-24 10:35:00,33.0,33.02,32.98,32.99,74400.0,22.1496,22.163,22.1361,22.1429,74400.0
2010-09-24 10:40:00,33.0,33.08,32.99,33.04,87700.0,22.1496,22.2033,22.1429,22.1764,87700.0
2010-09-24 10:45:00,33.03,33.06,33.0,33.0,58800.0,22.1697,22.1898,22.1496,22.1496,58800.0
2010-09-24 10:50:00,33.0,33.01,32.98,32.99,27700.0,22.1496,22.1563,22.1361,22.1429,27700.0
2010-09-24 10:55:00,33.0,33.0,32.98,32.99,21600.0,22.1496,22.1496,22.1361,22.1429,21600.0
2010-09-24 11:00:00,32.99,33.06,32.98,33.0,136900.0,22.1429,22.1898,22.1361,22.1496,136900.0
2010-09-24 11:05:00,32.99,33.01,32.97,32.99,56600.0,22.1429,22.1563,22.1294,22.1429,56600.0
2010-09-24 11:10:00,33.0,33.0,32.96,33.0,55900.0,22.1496,22.1496,22.1227,22.1496,55900.0
2010-09-24 11:15:00,32.99,33.0,32.96,32.97,53900.0,22.1429,22.1496,22.1227,22.1294,53900.0
2010-09-24 11:20:00,32.98,33.0,32.92,32.93,55900.0,22.1361,22.1496,22.0959,22.1026,55900.0
2010-09-24 11:25:00,32.94,32.96,32.87,32.88,96000.0,22.1093,22.1227,22.0623,22.069,96000.0
2010-09-24 11:30:00,32.88,32.94,32.77,32.78,339300.0,22.069,22.1093,21.9952,22.0019,339300.0
2010-09-24 11:35:00,32.79,32.8,32.77,32.78,56600.0,22.0086,22.0153,21.9952,22.0019,56600.0
2010-09-24 11:40:00,32.78,32.79,32.77,32.79,32300.0,22.0019,22.0086,21.9952,22.0086,32300.0
2010-09-24 11:45:00,32.79,32.79,32.78,32.78,36300.0,22.0086,22.0086,22.0019,22.0019,36300.0
2010-09-24 11:50:00,32.79,32.79,32.68,32.69,127900.0,22.0086,22.0086,21.9348,21.9415,127900.0
2010-09-24 11:55:00,32.69,32.69,32.41,32.48,485200.0,21.9415,21.9415,21.7536,21.8005,485200.0
2010-09-24 12:00:00,32.49,32.59,32.44,32.54,183300.0,21.8073,21.8744,21.7737,21.8408,183300.0
2010-09-24 12:05:00,32.55,32.65,32.55,32.62,72600.0,21.8475,21.9147,21.8475,21.8945,72600.0
2010-09-24 12:10:00,32.62,32.64,32.61,32.63,42200.0,21.8945,21.9079,21.8878,21.9012,42200.0
2010-09-24 12:15:00,32.64,32.67,32.61,32.63,50000.0,21.9079,21.9281,21.8878,21.9012,50000.0
2010-09-24 12:20:00,32.63,32.64,32.49,32.53,102000.0,21.9012,21.9079,21.8073,21.8341,102000.0
2010-09-24 12:25:00,32.53,32.61,32.53,32.61,78100.0,21.8341,21.8878,21.8341,21.8878,78100.0
2010-09-24 12:30:00,32.61,32.65,32.54,32.55,62700.0,21.8878,21.9147,21.8408,21.8475,62700.0
2010-09-24 12:35:00,32.55,32.64,32.54,32.59,63400.0,21.8475,21.9079,21.8408,21.8744,63400.0
2010-09-24 12:40:00,32.59,32.62,32.59,32.61,40600.0,21.8744,21.8945,21.8744,21.8878,40600.0
2010-09-24 12:45:00,32.62,32.64,32.61,32.63,52400.0,21.8945,21.9079,21.8878,21.9012,52400.0
2010-09-24 12:50:00,32.64,32.64,32.57,32.58,60400.0,21.9079,21.9079,21.861,21.8677,60400.0
2010-09-24 12:55:00,32.58,32.59,32.58,32.58,26800.0,21.8677,21.8744,21.8677,21.8677,26800.0
2010-09-24 13:00:00,32.59,32.62,32.58,32.62,59200.0,21.8744,21.8945,21.8677,21.8945,59200.0
2010-09-24 13:05:00,32.62,32.62,32.61,32.61,44600.0,21.8945,21.8945,21.8878,21.8878,44600.0
2010-09-24 13:10:00,32.61,32.62,32.61,32.61,46400.0,21.8878,21.8945,21.8878,21.8878,46400.0
2010-09-24 13:15:00,32.62,32.62,32.53,32.53,78300.0,21.8945,21.8945,21.8341,21.8341,78300.0
2010-09-24 13:20:00,32.52,32.55,32.52,32.53,113400.0,21.8274,21.8475,21.8274,21.8341,113400.0
2010-09-24 13:25:00,32.54,32.56,32.5,32.56,98600.0,21.8408,21.8542,21.814,21.8542,98600.0
2010-09-24 13:30:00,32.56,32.63,32.55,32.63,53300.0,21.8542,21.9012,21.8475,21.9012,53300.0
2010-09-24 13:35:00,32.63,32.67,32.62,32.65,33500.0,21.9012,21.9281,21.8945,21.9147,33500.0
2010-09-24 13:40:00,32.65,32.65,32.61,32.62,56500.0,21.9147,21.9147,21.8878,21.8945,56500.0
2010-09-24 13:45:00,32.61,32.62,32.55,32.55,94100.0,21.8878,21.8945,21.8475,21.8475,94100.0
2010-09-24 13:50:00,32.55,32.55,32.5,32.51,79000.0,21.8475,21.8475,21.814,21.8207,79000.0
2010-09-24 13:55:00,32.51,32.53,32.46,32.46,95200.0,21.8207,21.8341,21.7871,21.7871,95200.0
2010-09-24 14:00:00,32.47,32.48,32.37,32.42,166900.0,21.7938,21.8005,21.7267,21.7603,166900.0
2010-09-24 14:05:00,32.43,32.43,32.32,32.32,152600.0,21.767,21.767,21.6932,21.6932,152600.0
2010-09-24 14:10:00,32.33,32.33,32.26,32.27,128800.0,21.6999,21.6999,21.6529,21.6596,128800.0
2010-09-24 14:15:00,32.26,32.29,32.22,32.24,129300.0,21.6529,21.673,21.626,21.6395,129300.0
2010-09-24 14:20:00,32.25,32.26,32.21,32.21,143400.0,21.6462,21.6529,21.6193,21.6193,143400.0
2010-09-24 14:25:00,32.21,32.26,32.21,32.26,116600.0,21.6193,21.6529,21.6193,21.6529,116600.0
2010-09-24 14:30:00,32.26,32.38,32.25,32.37,135700.0,21.6529,21.7334,21.6462,21.7267,135700.0
2010-09-24 14:35:00,32.38,32.38,32.27,32.28,202100.0,21.7334,21.7334,21.6596,21.6663,202100.0
2010-09-24 14:40:00,32.28,32.29,32.23,32.24,203100.0,21.6663,21.673,21.6327,21.6395,203100.0
2010-09-24 14:45:00,32.23,32.27,32.2,32.23,128700.0,21.6327,21.6596,21.6126,21.6327,128700.0
2010-09-24 14:50:00,32.23,32.24,32.12,32.13,176500.0,21.6327,21.6395,21.5589,21.5656,176500.0
2010-09-24 14:55:00,32.12,32.23,32.12,32.22,152900.0,21.5589,21.6327,21.5589,21.626,152900.0
2010-09-24 15:00:00,32.23,32.26,32.21,32.25,130600.0,21.6327,21.6529,21.6193,21.6462,130600.0
2010-09-24 15:05:00,32.25,32.32,32.23,32.24,151100.0,21.6462,21.6932,21.6327,21.6395,151100.0
2010-09-24 15:10:00,32.23,32.25,32.17,32.18,177600.0,21.6327,21.6462,21.5925,21.5992,177600.0
2010-09-24 15:15:00,32.17,32.18,32.01,32.04,341800.0,21.5925,21.5992,21.4851,21.5052,341800.0
2010-09-24 15:20:00,32.05,32.12,32.04,32.11,186800.0,21.5119,21.5589,21.5052,21.5522,186800.0
2010-09-24 15:25:00,32.12,32.18,32.07,32.08,224100.0,21.5589,21.5992,21.5254,21.5321,224100.0
2010-09-24 15:30:00,32.08,32.12,32.06,32.06,216500.0,21.5321,21.5589,21.5186,21.5186,216500.0
2010-09-24 15:35:00,32.06,32.16,32.06,32.16,346100.0,21.5186,21.5858,21.5186,21.5858,346100.0
2010-09-24 15:40:00,32.16,32.17,32.13,32.16,240700.0,21.5858,21.5925,21.5656,21.5858,240700.0
2010-09-24 15:45:00,32.16,32.22,32.16,32.18,178800.0,21.5858,21.626,21.5858,21.5992,178800.0
2010-09-24 15:50:00,32.19,32.21,32.18,32.21,178900.0,21.6059,21.6193,21.5992,21.6193,178900.0
2010-09-24 15:55:00,32.2,32.26,32.2,32.25,431100.0,21.6126,21.6529,21.6126,21.6462,431100.0
2010-09-27 09:30:00,32.45,32.59,32.26,32.51,169600.0,21.7804,21.8744,21.6529,21.8207,169600.0
2010-09-27 09:35:00,32.51,32.64,32.5,32.51,106400.0,21.8207,21.9079,21.814,21.8207,106400.0
2010-09-27 09:40:00,32.51,32.52,32.37,32.46,153200.0,21.8207,21.8274,21.7267,21.7871,153200.0
2010-09-27 09:45:00,32.46,32.52,32.45,32.46,63700.0,21.7871,21.8274,21.7804,21.7871,63700.0
2010-09-27 09:50:00,32.45,32.47,32.4,32.46,124700.0,21.7804,21.7938,21.7469,21.7871,124700.0
2010-09-27 09:55:00,32.46,32.46,32.4,32.42,65700.0,21.7871,21.7871,21.7469,21.7603,65700.0
2010-09-27 10:00:00,32.41,32.54,32.41,32.53,64100.0,21.7536,21.8408,21.7536,21.8341,64100.0
2010-09-27 10:05:00,32.53,32.54,32.52,32.53,56300.0,21.8341,21.8408,21.8274,21.8341,56300.0
2010-09-27 10:10:00,32.53,32.55,32.52,32.52,105300.0,21.8341,21.8475,21.8274,21.8274,105300.0
2010-09-27 10:15:00,32.53,32.53,32.41,32.47,140700.0,21.8341,21.8341,21.7536,21.7938,140700.0
2010-09-27 10:20:00,32.47,32.52,32.46,32.51,38200.0,21.7938,21.8274,21.7871,21.8207,38200.0
2010-09-27 10:25:00,32.51,32.54,32.51,32.53,54600.0,21.8207,21.8408,21.8207,21.8341,54600.0
2010-09-27 10:30:00,32.53,32.53,32.47,32.5,57300.0,21.8341,21.8341,21.7938,21.814,57300.0
2010-09-27 10:35:00,32.5,32.51,32.47,32.5,46000.0,21.814,21.8207,21.7938,21.814,46000.0
2010-09-27 10:40:00,32.51,32.51,32.47,32.5,46000.0,21.8207,21.8207,21.7938,21.814,46000.0
2010-09-27 10:45:00,32.5,32.51,32.48,32.48,23600.0,21.814,21.8207,21.8005,21.8005,23600.0
2010-09-27 10:50:00,32.49,32.51,32.48,32.5,55000.0,21.8073,21.8207,21.8005,21.814,55000.0
2010-09-27 10:55:00,32.5,32.52,32.5,32.52,46900.0,21.814,21.8274,21.814,21.8274,46900.0
2010-09-27 11:00:00,32.51,32.53,32.48,32.5,94500.0,21.8207,21.8341,21.8005,21.814,94500.0
2010-09-27 11:05:00,32.5,32.51,32.49,32.5,37000.0,21.814,21.8207,21.8073,21.814,37000.0
2010-09-27 11:10:00,32.5,32.57,32.5,32.55,29100.0,21.814,21.861,21.814,21.8475,29100.0
2010-09-27 11:15:00,32.54,32.56,32.53,32.55,34700.0,21.8408,21.8542,21.8341,21.8475,34700.0
2010-09-27 11:20:00,32.56,32.56,32.54,32.55,38900.0,21.8542,21.8542,21.8408,21.8475,38900.0
2010-09-27 11:25:00,32.56,32.56,32.53,32.54,64400.0,21.8542,21.8542,21.8341,21.8408,64400.0
2010-09-27 11:30:00,32.54,32.56,32.54,32.55,76300.0,21.8408,21.8542,21.8408,21.8475,76300.0
2010-09-27 11:35:00,32.56,32.59,32.55,32.59,44000.0,21.8542,21.8744,21.8475,21.8744,44000.0
2010-09-27 11:40:00,32.58,32.59,32.57,32.58,44200.0,21.8677,21.8744,21.861,21.8677,44200.0
2010-09-27 11:45:00,32.57,32.58,32.55,32.57,33100.0,21.861,21.8677,21.8475,21.861,33100.0
2010-09-27 11:50:00,32.57,32.59,32.56,32.58,37600.0,21.861,21.8744,21.8542,21.8677,37600.0
2010-09-27 11:55:00,32.58,32.58,32.56,32.57,31100.0,21.8677,21.8677,21.8542,21.861,31100.0
2010-09-27 12:00:00,32.56,32.58,32.55,32.56,75700.0,21.8542,21.8677,21.8475,21.8542,75700.0
2010-09-27 12:05:00,32.57,32.57,32.55,32.57,65500.0,21.861,21.861,21.8475,21.861,65500.0
2010-09-27 12:10:00,32.57,32.57,32.51,32.55,125700.0,21.861,21.861,21.8207,21.8475,125700.0
2010-09-27 12:15:00,32.55,32.55,32.51,32.53,68600.0,21.8475,21.8475,21.8207,21.8341,68600.0
2010-09-27 12:20:00,32.52,32.53,32.5,32.51,32700.0,21.8274,21.8341,21.814,21.8207,32700.0
2010-09-27 12:25:00,32.51,32.53,32.5,32.53,14200.0,21.8207,21.8341,21.814,21.8341,14200.0
2010-09-27 12:30:00,32.53,32.53,32.51,32.52,41400.0,21.8341,21.8341,21.8207,21.8274,41400.0
2010-09-27 12:35:00,32.52,32.53,32.51,32.53,11600.0,21.8274,21.8341,21.8207,21.8341,11600.0
2010-09-27 12:40:00,32.53,32.53,32.5,32.51,32000.0,21.8341,21.8341,21.814,21.8207,32000.0
2010-09-27 12:45:00,32.52,32.52,32.5,32.5,19100.0,21.8274,21.8274,21.814,21.814,19100.0
2010-09-27 12:50:00,32.51,32.51,32.5,32.5,43300.0,21.8207,21.8207,21.814,21.814,43300.0
2010-09-27 12:55:00,32.5,32.51,32.5,32.51,37400.0,21.814,21.8207,21.814,21.8207,37400.0
2010-09-27 13:00:00,32.51,32.52,32.5,32.51,84500.0,21.8207,21.8274,21.814,21.8207,84500.0
2010-09-27 13:05:00,32.52,32.53,32.52,32.52,27300.0,21.8274,21.8341,21.8274,21.8274,27300.0
2010-09-27 13:10:00,32.52,32.54,32.52,32.53,83500.0,21.8274,21.8408,21.8274,21.8341,83500.0
2010-09-27 13:15:00,32.54,32.54,32.51,32.52,36800.0,21.8408,21.8408,21.8207,21.8274,36800.0
2010-09-27 13:20:00,32.51,32.52,32.5,32.5,16400.0,21.8207,21.8274,21.814,21.814,16400.0
2010-09-27 13:25:00,32.5,32.55,32.5,32.55,54500.0,21.814,21.8475,21.814,21.8475,54500.0
2010-09-27 13:30:00,32.55,32.58,32.54,32.58,24300.0,21.8475,21.8677,21.8408,21.8677,24300.0
2010-09-27 13:35:00,32.58,32.59,32.57,32.59,19700.0,21.8677,21.8744,21.861,21.8744,19700.0
2010-09-27 13:40:00,32.59,32.63,32.59,32.61,101200.0,21.8744,21.9012,21.8744,21.8878,101200.0
2010-09-27 13:45:00,32.62,32.62,32.59,32.6,73000.0,21.8945,21.8945,21.8744,21.8811,73000.0
2010-09-27 13:50:00,32.6,32.6,32.59,32.6,19700.0,21.8811,21.8811,21.8744,21.8811,19700.0
2010-09-27 13:55:00,32.6,32.62,32.6,32.62,28500.0,21.8811,21.8945,21.8811,21.8945,28500.0
2010-09-27 14:00:00,32.62,32.62,32.61,32.62,22200.0,21.8945,21.8945,21.8878,21.8945,22200.0
2010-09-27 14:05:00,32.63,32.66,32.63,32.66,27500.0,21.9012,21.9214,21.9012,21.9214,27500.0
2010-09-27 14:10:00,32.66,32.67,32.65,32.67,36100.0,21.9214,21.9281,21.9147,21.9281,36100.0
2010-09-27 14:15:00,32.67,32.69,32.65,32.68,56200.0,21.9281,21.9415,21.9147,21.9348,56200.0
2010-09-27 14:20:00,32.68,32.72,32.5,32.7,74500.0,21.9348,21.9616,21.814,21.9482,74500.0
2010-09-27 14:25:00,32.7,32.71,32.68,32.7,103600.0,21.9482,21.9549,21.9348,21.9482,103600.0
2010-09-27 14:30:00,32.69,32.71,32.69,32.7,38900.0,21.9415,21.9549,21.9415,21.9482,38900.0
2010-09-27 14:35:00,32.69,32.7,32.68,32.68,26300.0,21.9415,21.9482,21.9348,21.9348,26300.0
2010-09-27 14:40:00,32.68,32.7,32.68,32.69,78200.0,21.9348,21.9482,21.9348,21.9415,78200.0
2010-09-27 14:45:00,32.69,32.7,32.68,32.69,63600.0,21.9415,21.9482,21.9348,21.9415,63600.0
2010-09-27 14:50:00,32.69,32.7,32.68,32.69,51900.0,21.9415,21.9482,21.9348,21.9415,51900.0
2010-09-27 14:55:00,32.68,32.71,32.68,32.68,44900.0,21.9348,21.9549,21.9348,21.9348,44900.0
2010-09-27 15:00:00,32.68,32.69,32.65,32.66,57500.0,21.9348,21.9415,21.9147,21.9214,57500.0
2010-09-27 15:05:00,32.66,32.72,32.66,32.72,68300.0,21.9214,21.9616,21.9214,21.9616,68300.0
2010-09-27 15:10:00,32.71,32.72,32.71,32.72,29200.0,21.9549,21.9616,21.9549,21.9616,29200.0
2010-09-27 15:15:00,32.72,32.76,32.71,32.76,55600.0,21.9616,21.9885,21.9549,21.9885,55600.0
2010-09-27 15:20:00,32.75,32.76,32.74,32.75,61500.0,21.9818,21.9885,21.9751,21.9818,61500.0
2010-09-27 15:25:00,32.75,32.76,32.74,32.75,55100.0,21.9818,21.9885,21.9751,21.9818,55100.0
2010-09-27 15:30:00,32.75,32.76,32.73,32.76,101600.0,21.9818,21.9885,21.9683,21.9885,101600.0
2010-09-27 15:35:00,32.75,32.76,32.75,32.75,47100.0,21.9818,21.9885,21.9818,21.9818,47100.0
2010-09-27 15:40:00,32.76,32.76,32.7,32.73,159600.0,21.9885,21.9885,21.9482,21.9683,159600.0
2010-09-27 15:45:00,32.73,32.75,32.72,32.73,204400.0,21.9683,21.9818,21.9616,21.9683,204400.0
2010-09-27 15:50:00,32.73,32.74,32.68,32.72,252900.0,21.9683,21.9751,21.9348,21.9616,252900.0
2010-09-27 15:55:00,32.72,32.72,32.65,32.68,449800.0,21.9616,21.9616,21.9147,21.9348,449800.0
2010-09-28 09:30:00,32.77,32.88,32.64,32.66,165400.0,21.9952,22.069,21.9079,21.9214,165400.0
2010-09-28 09:35:00,32.65,32.7,32.62,32.62,58700.0,21.9147,21.9482,21.8945,21.8945,58700.0
2010-09-28 09:40:00,32.6,32.62,32.51,32.51,101700.0,21.8811,21.8945,21.8207,21.8207,101700.0
2010-09-28 09:45:00,32.52,32.52,32.44,32.46,94600.0,21.8274,21.8274,21.7737,21.7871,94600.0
2010-09-28 09:50:00,32.47,32.51,32.38,32.45,94600.0,21.7938,21.8207,21.7334,21.7804,94600.0
2010-09-28 09:55:00,32.45,32.47,32.4,32.44,42900.0,21.7804,21.7938,21.7469,21.7737,42900.0
2010-09-28 10:00:00,32.44,32.46,32.28,32.4,76100.0,21.7737,21.7871,21.6663,21.7469,76100.0
2010-09-28 10:05:00,32.4,32.46,32.39,32.43,50600.0,21.7469,21.7871,21.7401,21.767,50600.0
2010-09-28 10:10:00,32.43,32.43,32.36,32.4,36400.0,21.767,21.767,21.72,21.7469,36400.0
2010-09-28 10:15:00,32.39,32.44,32.39,32.43,35200.0,21.7401,21.7737,21.7401,21.767,35200.0
2010-09-28 10:20:00,32.42,32.45,32.41,32.45,35000.0,21.7603,21.7804,21.7536,21.7804,35000.0
2010-09-28 10:25:00,32.45,32.53,32.45,32.46,60700.0,21.7804,21.8341,21.7804,21.7871,60700.0
2010-09-28 10:30:00,32.45,32.55,32.45,32.51,69900.0,21.7804,21.8475,21.7804,21.8207,69900.0
2010-09-28 10:35:00,32.49,32.49,32.46,32.48,19400.0,21.8073,21.8073,21.7871,21.8005,19400.0
2010-09-28 10:40:00,32.48,32.59,32.47,32.59,73600.0,21.8005,21.8744,21.7938,21.8744,73600.0
2010-09-28 10:45:00,32.58,32.66,32.58,32.61,57800.0,21.8677,21.9214,21.8677,21.8878,57800.0
2010-09-28 10:50:00,32.61,32.62,32.58,32.59,30900.0,21.8878,21.8945,21.8677,21.8744,30900.0
2010-09-28 10:55:00,32.6,32.62,32.59,32.61,38200.0,21.8811,21.8945,21.8744,21.8878,38200.0
2010-09-28 11:00:00,32.61,32.62,32.54,32.55,73600.0,21.8878,21.8945,21.8408,21.8475,73600.0
2010-09-28 11:05:00,32.55,32.55,32.5,32.51,29200.0,21.8475,21.8475,21.814,21.8207,29200.0
2010-09-28 11:10:00,32.51,32.51,32.47,32.48,32400.0,21.8207,21.8207,21.7938,21.8005,32400.0
2010-09-28 11:15:00,32.48,32.5,32.48,32.49,36200.0,21.8005,21.814,21.8005,21.8073,36200.0
2010-09-28 11:20:00,32.49,32.56,32.48,32.55,52400.0,21.8073,21.8542,21.8005,21.8475,52400.0
2010-09-28 11:25:00,32.56,32.65,32.54,32.61,33900.0,21.8542,21.9147,21.8408,21.8878,33900.0
2010-09-28 11:30:00,32.61,32.68,32.61,32.65,30100.0,21.8878,21.9348,21.8878,21.9147,30100.0
2010-09-28 11:35:00,32.64,32.68,32.64,32.67,17300.0,21.9079,21.9348,21.9079,21.9281,17300.0
2010-09-28 11:40:00,32.67,32.68,32.63,32.63,25500.0,21.9281,21.9348,21.9012,21.9012,25500.0
2010-09-28 11:45:00,32.64,32.68,32.63,32.68,34400.0,21.9079,21.9348,21.9012,21.9348,34400.0
2010-09-28 11:50:00,32.67,32.67,32.61,32.64,29400.0,21.9281,21.9281,21.8878,21.9079,29400.0
2010-09-28 11:55:00,32.64,32.65,32.62,32.64,12900.0,21.9079,21.9147,21.8945,21.9079,12900.0
2010-09-28 12:00:00,32.64,32.66,32.6,32.65,52700.0,21.9079,21.9214,21.8811,21.9147,52700.0
2010-09-28 12:05:00,32.64,32.67,32.64,32.66,25500.0,21.9079,21.9281,21.9079,21.9214,25500.0
2010-09-28 12:10:00,32.67,32.71,32.67,32.71,46700.0,21.9281,21.9549,21.9281,21.9549,46700.0
2010-09-28 12:15:00,32.71,32.71,32.69,32.7,43800.0,21.9549,21.9549,21.9415,21.9482,43800.0
2010-09-28 12:20:00,32.7,32.74,32.69,32.72,54500.0,21.9482,21.9751,21.9415,21.9616,54500.0
2010-09-28 12:25:00,32.72,32.73,32.69,32.7,21800.0,21.9616,21.9683,21.9415,21.9482,21800.0
2010-09-28 12:30:00,32.7,32.73,32.7,32.73,15000.0,21.9482,21.9683,21.9482,21.9683,15000.0
2010-09-28 12:35:00,32.72,32.73,32.69,32.7,18800.0,21.9616,21.9683,21.9415,21.9482,18800.0
2010-09-28 12:40:00,32.7,32.7,32.65,32.67,30000.0,21.9482,21.9482,21.9147,21.9281,30000.0
2010-09-28 12:45:00,32.67,32.7,32.66,32.7,24800.0,21.9281,21.9482,21.9214,21.9482,24800.0
2010-09-28 12:50:00,32.7,32.73,32.7,32.73,22700.0,21.9482,21.9683,21.9482,21.9683,22700.0
2010-09-28 12:55:00,32.73,32.75,32.73,32.74,14700.0,21.9683,21.9818,21.9683,21.9751,14700.0
2010-09-28 13:00:00,32.74,32.75,32.7,32.7,34000.0,21.9751,21.9818,21.9482,21.9482,34000.0
2010-09-28 13:05:00,32.7,32.71,32.66,32.7,25400.0,21.9482,21.9549,21.9214,21.9482,25400.0
2010-09-28 13:10:00,32.7,32.71,32.69,32.71,15200.0,21.9482,21.9549,21.9415,21.9549,15200.0
2010-09-28 13:15:00,32.71,32.72,32.7,32.71,10600.0,21.9549,21.9616,21.9482,21.9549,10600.0
2010-09-28 13:20:00,32.71,32.73,32.71,32.72,14000.0,21.9549,21.9683,21.9549,21.9616,14000.0
2010-09-28 13:25:00,32.72,32.74,32.72,32.73,13600.0,21.9616,21.9751,21.9616,21.9683,13600.0
2010-09-28 13:30:00,32.74,32.75,32.7,32.72,26500.0,21.9751,21.9818,21.9482,21.9616,26500.0
2010-09-28 13:35:00,32.73,32.77,32.72,32.76,41300.0,21.9683,21.9952,21.9616,21.9885,41300.0
2010-09-28 13:40:00,32.77,32.78,32.76,32.77,18900.0,21.9952,22.0019,21.9885,21.9952,18900.0
2010-09-28 13:45:00,32.78,32.78,32.75,32.78,27400.0,22.0019,22.0019,21.9818,22.0019,27400.0
2010-09-28 13:50:00,32.77,32.83,32.77,32.8,27600.0,21.9952,22.0355,21.9952,22.0153,27600.0
2010-09-28 13:55:00,32.81,32.82,32.79,32.8,12900.0,22.022,22.0288,22.0086,22.0153,12900.0
2010-09-28 14:00:00,32.8,32.81,32.75,32.75,22700.0,22.0153,22.022,21.9818,21.9818,22700.0
2010-09-28 14:05:00,32.75,32.78,32.75,32.77,15600.0,21.9818,22.0019,21.9818,21.9952,15600.0
2010-09-28 14:10:00,32.78,32.81,32.78,32.79,18300.0,22.0019,22.022,22.0019,22.0086,18300.0
2010-09-28 14:15:00,32.79,32.8,32.76,32.76,21800.0,22.0086,22.0153,21.9885,21.9885,21800.0
2010-09-28 14:20:00,32.76,32.77,32.74,32.74,34000.0,21.9885,21.9952,21.9751,21.9751,34000.0
2010-09-28 14:25:00,32.74,32.76,32.68,32.69,16400.0,21.9751,21.9885,21.9348,21.9415,16400.0
2010-09-28 14:30:00,32.69,32.71,32.68,32.71,44100.0,21.9415,21.9549,21.9348,21.9549,44100.0
2010-09-28 14:35:00,32.71,32.72,32.67,32.69,31700.0,21.9549,21.9616,21.9281,21.9415,31700.0
2010-09-28 14:40:00,32.69,32.72,32.68,32.71,48900.0,21.9415,21.9616,21.9348,21.9549,48900.0
2010-09-28 14:45:00,32.7,32.7,32.65,32.66,12600.0,21.9482,21.9482,21.9147,21.9214,12600.0
2010-09-28 14:50:00,32.67,32.68,32.66,32.66,12700.0,21.9281,21.9348,21.9214,21.9214,12700.0
2010-09-28 14:55:00,32.67,32.69,32.64,32.68,19700.0,21.9281,21.9415,21.9079,21.9348,19700.0
2010-09-28 15:00:00,32.68,32.69,32.66,32.68,31600.0,21.9348,21.9415,21.9214,21.9348,31600.0
2010-09-28 15:05:00,32.68,32.71,32.65,32.71,54500.0,21.9348,21.9549,21.9147,21.9549,54500.0
2010-09-28 15:10:00,32.71,32.74,32.69,32.72,28900.0,21.9549,21.9751,21.9415,21.9616,28900.0
2010-09-28 15:15:00,32.72,32.78,32.72,32.78,95100.0,21.9616,22.0019,21.9616,22.0019,95100.0
2010-09-28 15:20:00,32.78,32.79,32.73,32.73,40400.0,22.0019,22.0086,21.9683,21.9683,40400.0
2010-09-28 15:25:00,32.73,32.76,32.73,32.75,34100.0,21.9683,21.9885,21.9683,21.9818,34100.0
2010-09-28 15:30:00,32.75,32.77,32.74,32.77,53400.0,21.9818,21.9952,21.9751,21.9952,53400.0
2010-09-28 15:35:00,32.77,32.78,32.74,32.77,54400.0,21.9952,22.0019,21.9751,21.9952,54400.0
2010-09-28 15:40:00,32.77,32.8,32.75,32.77,67300.0,21.9952,22.0153,21.9818,21.9952,67300.0
2010-09-28 15:45:00,32.77,32.83,32.77,32.81,91100.0,21.9952,22.0355,21.9952,22.022,91100.0
2010-09-28 15:50:00,32.82,32.91,32.81,32.9,143200.0,22.0288,22.0892,22.022,22.0825,143200.0
2010-09-28 15:55:00,32.9,32.92,32.87,32.89,252700.0,22.0825,22.0959,22.0623,22.0757,252700.0
2010-09-29 09:30:00,32.86,32.88,32.69,32.76,138500.0,22.0556,22.069,21.9415,21.9885,138500.0
2010-09-29 09:35:00,32.76,32.77,32.73,32.77,61200.0,21.9885,21.9952,21.9683,21.9952,61200.0
2010-09-29 09:40:00,32.77,32.92,32.76,32.92,44900.0,21.9952,22.0959,21.9885,22.0959,44900.0
2010-09-29 09:45:00,32.93,32.97,32.9,32.92,67700.0,22.1026,22.1294,22.0825,22.0959,67700.0
2010-09-29 09:50:00,32.93,32.97,32.93,32.93,38900.0,22.1026,22.1294,22.1026,22.1026,38900.0
2010-09-29 09:55:00,32.94,32.94,32.83,32.88,50900.0,22.1093,22.1093,22.0355,22.069,50900.0
2010-09-29 10:00:00,32.88,32.88,32.84,32.86,82400.0,22.069,22.069,22.0422,22.0556,82400.0
2010-09-29 10:05:00,32.86,32.87,32.83,32.83,52900.0,22.0556,22.0623,22.0355,22.0355,52900.0
2010-09-29 10:10:00,32.83,32.84,32.81,32.82,29100.0,22.0355,22.0422,22.022,22.0288,29100.0
2010-09-29 10:15:00,32.82,32.82,32.75,32.81,52300.0,22.0288,22.0288,21.9818,22.022,52300.0
2010-09-29 10:20:00,32.81,32.81,32.78,32.79,20200.0,22.022,22.022,22.0019,22.0086,20200.0
2010-09-29 10:25:00,32.78,32.79,32.74,32.75,25800.0,22.0019,22.0086,21.9751,21.9818,25800.0
2010-09-29 10:30:00,32.74,32.78,32.74,32.78,50000.0,21.9751,22.0019,21.9751,22.0019,50000.0
2010-09-29 10:35:00,32.78,32.79,32.75,32.78,18200.0,22.0019,22.0086,21.9818,22.0019,18200.0
2010-09-29 10:40:00,32.79,32.81,32.77,32.78,31700.0,22.0086,22.022,21.9952,22.0019,31700.0
2010-09-29 10:45:00,32.77,32.8,32.76,32.79,9400.0,21.9952,22.0153,21.9885,22.0086,9400.0
2010-09-29 10:50:00,32.8,32.81,32.79,32.79,35800.0,22.0153,22.022,22.0086,22.0086,35800.0
2010-09-29 10:55:00,32.79,32.8,32.76,32.8,37700.0,22.0086,22.0153,21.9885,22.0153,37700.0
2010-09-29 11:00:00,32.8,32.81,32.78,32.79,32100.0,22.0153,22.022,22.0019,22.0086,32100.0
2010-09-29 11:05:00,32.79,32.79,32.78,32.79,20100.0,22.0086,22.0086,22.0019,22.0086,20100.0
2010-09-29 11:10:00,32.79,32.8,32.77,32.78,18000.0,22.0086,22.0153,21.9952,22.0019,18000.0
2010-09-29 11:15:00,32.78,32.78,32.77,32.77,13000.0,22.0019,22.0019,21.9952,21.9952,13000.0
2010-09-29 11:20:00,32.78,32.8,32.77,32.8,55900.0,22.0019,22.0153,21.9952,22.0153,55900.0
2010-09-29 11:25:00,32.8,32.8,32.76,32.78,19800.0,22.0153,22.0153,21.9885,22.0019,19800.0
2010-09-29 11:30:00,32.78,32.79,32.76,32.77,26200.0,22.0019,22.0086,21.9885,21.9952,26200.0
2010-09-29 11:35:00,32.77,32.79,32.76,32.79,29000.0,21.9952,22.0086,21.9885,22.0086,29000.0
2010-09-29 11:40:00,32.79,32.8,32.78,32.79,17600.0,22.0086,22.0153,22.0019,22.0086,17600.0
2010-09-29 11:45:00,32.79,32.82,32.79,32.81,43800.0,22.0086,22.0288,22.0086,22.022,43800.0
2010-09-29 11:50:00,32.81,32.81,32.78,32.8,18900.0,22.022,22.022,22.0019,22.0153,18900.0
2010-09-29 11:55:00,32.8,32.8,32.79,32.79,11200.0,22.0153,22.0153,22.0086,22.0086,11200.0
2010-09-29 12:00:00,32.79,32.8,32.76,32.77,28100.0,22.0086,22.0153,21.9885,21.9952,28100.0
2010-09-29 12:05:00,32.77,32.78,32.76,32.77,13600.0,21.9952,22.0019,21.9885,21.9952,13600.0
2010-09-29 12:10:00,32.78,32.8,32.77,32.79,18100.0,22.0019,22.0153,21.9952,22.0086,18100.0
2010-09-29 12:15:00,32.79,32.81,32.79,32.8,40200.0,22.0086,22.022,22.0086,22.0153,40200.0
2010-09-29 12:20:00,32.8,32.86,32.8,32.86,22600.0,22.0153,22.0556,22.0153,22.0556,22600.0
2010-09-29 12:25:00,32.85,32.86,32.79,32.8,95500.0,22.0489,22.0556,22.0086,22.0153,95500.0
2010-09-29 12:30:00,32.8,32.8,32.77,32.78,27200.0,22.0153,22.0153,21.9952,22.0019,27200.0
2010-09-29 12:35:00,32.78,32.8,32.78,32.8,17500.0,22.0019,22.0153,22.0019,22.0153,17500.0
2010-09-29 12:40:00,32.8,32.81,32.79,32.79,25200.0,22.0153,22.022,22.0086,22.0086,25200.0
2010-09-29 12:45:00,32.8,32.8,32.79,32.8,12300.0,22.0153,22.0153,22.0086,22.0153,12300.0
2010-09-29 12:50:00,32.8,32.81,32.79,32.8,34200.0,22.0153,22.022,22.0086,22.0153,34200.0
2010-09-29 12:55:00,32.79,32.8,32.79,32.8,12500.0,22.0086,22.0153,22.0086,22.0153,12500.0
2010-09-29 13:00:00,32.8,32.8,32.79,32.8,17100.0,22.0153,22.0153,22.0086,22.0153,17100.0
2010-09-29 13:05:00,32.79,32.8,32.79,32.79,9400.0,22.0086,22.0153,22.0086,22.0086,9400.0
2010-09-29 13:10:00,32.8,32.81,32.79,32.79,47600.0,22.0153,22.022,22.0086,22.0086,47600.0
2010-09-29 13:15:00,32.8,32.8,32.78,32.79,37500.0,22.0153,22.0153,22.0019,22.0086,37500.0
2010-09-29 13:20:00,32.78,32.79,32.76,32.77,26300.0,22.0019,22.0086,21.9885,21.9952,26300.0
2010-09-29 13:25:00,32.77,32.77,32.75,32.75,19300.0,21.9952,21.9952,21.9818,21.9818,19300.0
2010-09-29 13:30:00,32.76,32.76,32.74,32.75,23400.0,21.9885,21.9885,21.9751,21.9818,23400.0
2010-09-29 13:35:00,32.75,32.75,32.7,32.71,26700.0,21.9818,21.9818,21.9482,21.9549,26700.0
2010-09-29 13:40:00,32.71,32.71,32.7,32.7,33500.0,21.9549,21.9549,21.9482,21.9482,33500.0
2010-09-29 13:45:00,32.7,32.71,32.65,32.66,61900.0,21.9482,21.9549,21.9147,21.9214,61900.0
2010-09-29 13:50:00,32.65,32.66,32.65,32.66,31800.0,21.9147,21.9214,21.9147,21.9214,31800.0
2010-09-29 13:55:00,32.65,32.67,32.62,32.65,150600.0,21.9147,21.9281,21.8945,21.9147,150600.0
2010-09-29 14:00:00,32.66,32.75,32.65,32.73,30600.0,21.9214,21.9818,21.9147,21.9683,30600.0
2010-09-29 14:05:00,32.73,32.74,32.72,32.73,20600.0,21.9683,21.9751,21.9616,21.9683,20600.0
2010-09-29 14:10:00,32.73,32.77,32.73,32.75,38400.0,21.9683,21.9952,21.9683,21.9818,38400.0
2010-09-29 14:15:00,32.75,32.76,32.7,32.7,36400.0,21.9818,21.9885,21.9482,21.9482,36400.0
2010-09-29 14:20:00,32.71,32.71,32.7,32.7,21800.0,21.9549,21.9549,21.9482,21.9482,21800.0
2010-09-29 14:25:00,32.71,32.71,32.66,32.69,36100.0,21.9549,21.9549,21.9214,21.9415,36100.0
2010-09-29 14:30:00,32.69,32.73,32.69,32.71,42000.0,21.9415,21.9683,21.9415,21.9549,42000.0
2010-09-29 14:35:00,32.72,32.72,32.69,32.7,22700.0,21.9616,21.9616,21.9415,21.9482,22700.0
2010-09-29 14:40:00,32.69,32.73,32.68,32.71,38900.0,21.9415,21.9683,21.9348,21.9549,38900.0
2010-09-29 14:45:00,32.7,32.73,32.7,32.73,32600.0,21.9482,21.9683,21.9482,21.9683,32600.0
2010-09-29 14:50:00,32.73,32.73,32.71,32.72,19300.0,21.9683,21.9683,21.9549,21.9616,19300.0
2010-09-29 14:55:00,32.72,32.76,32.71,32.75,24800.0,21.9616,21.9885,21.9549,21.9818,24800.0
2010-09-29 15:00:00,32.75,32.78,32.75,32.77,34600.0,21.9818,22.0019,21.9818,21.9952,34600.0
2010-09-29 15:05:00,32.77,32.78,32.67,32.67,48300.0,21.9952,22.0019,21.9281,21.9281,48300.0
2010-09-29 15:10:00,32.68,32.69,32.63,32.64,30400.0,21.9348,21.9415,21.9012,21.9079,30400.0
2010-09-29 15:15:00,32.64,32.64,32.56,32.6,51300.0,21.9079,21.9079,21.8542,21.8811,51300.0
2010-09-29 15:20:00,32.6,32.6,32.59,32.6,24300.0,21.8811,21.8811,21.8744,21.8811,24300.0
2010-09-29 15:25:00,32.6,32.63,32.6,32.61,54100.0,21.8811,21.9012,21.8811,21.8878,54100.0
2010-09-29 15:30:00,32.61,32.62,32.56,32.57,31600.0,21.8878,21.8945,21.8542,21.861,31600.0
2010-09-29 15:35:00,32.57,32.6,32.56,32.6,47600.0,21.861,21.8811,21.8542,21.8811,47600.0
2010-09-29 15:40:00,32.6,32.6,32.53,32.53,88800.0,21.8811,21.8811,21.8341,21.8341,88800.0
2010-09-29 15:45:00,32.54,32.58,32.54,32.56,169000.0,21.8408,21.8677,21.8408,21.8542,169000.0
2010-09-29 15:50:00,32.56,32.58,32.56,32.57,94000.0,21.8542,21.8677,21.8542,21.861,94000.0
2010-09-29 15:55:00,32.56,32.59,32.56,32.58,185400.0,21.8542,21.8744,21.8542,21.8677,185400.0
2010-09-30 09:30:00,32.68,32.8,32.29,32.3,414600.0,21.9348,22.0153,21.673,21.6797,414600.0
2010-09-30 09:35:00,32.3,32.32,32.09,32.12,213600.0,21.6797,21.6932,21.5388,21.5589,213600.0
2010-09-30 09:40:00,32.11,32.39,32.09,32.32,207700.0,21.5522,21.7401,21.5388,21.6932,207700.0
2010-09-30 09:45:00,32.32,32.38,32.25,32.34,98200.0,21.6932,21.7334,21.6462,21.7066,98200.0
2010-09-30 09:50:00,32.33,32.41,32.29,32.29,77800.0,21.6999,21.7536,21.673,21.673,77800.0
2010-09-30 09:55:00,32.29,32.39,32.29,32.39,44900.0,21.673,21.7401,21.673,21.7401,44900.0
2010-09-30 10:00:00,32.38,32.4,32.29,32.39,58000.0,21.7334,21.7469,21.673,21.7401,58000.0
2010-09-30 10:05:00,32.39,32.49,32.39,32.45,123700.0,21.7401,21.8073,21.7401,21.7804,123700.0
2010-09-30 10:10:00,32.45,32.46,32.37,32.45,101200.0,21.7804,21.7871,21.7267,21.7804,101200.0
2010-09-30 10:15:00,32.45,32.56,32.44,32.52,98800.0,21.7804,21.8542,21.7737,21.8274,98800.0
2010-09-30 10:20:00,32.51,32.51,32.43,32.43,59500.0,21.8207,21.8207,21.767,21.767,59500.0
2010-09-30 10:25:00,32.43,32.54,32.42,32.53,70200.0,21.767,21.8408,21.7603,21.8341,70200.0
2010-09-30 10:30:00,32.53,32.57,32.48,32.57,69800.0,21.8341,21.861,21.8005,21.861,69800.0
2010-09-30 10:35:00,32.57,32.6,32.5,32.5,51500.0,21.861,21.8811,21.814,21.814,51500.0
2010-09-30 10:40:00,32.5,32.6,32.49,32.5,103200.0,21.814,21.8811,21.8073,21.814,103200.0
2010-09-30 10:45:00,32.5,32.5,32.43,32.44,41000.0,21.814,21.814,21.767,21.7737,41000.0
2010-09-30 10:50:00,32.44,32.49,32.38,32.39,96700.0,21.7737,21.8073,21.7334,21.7401,96700.0
2010-09-30 10:55:00,32.38,32.39,32.35,32.37,84200.0,21.7334,21.7401,21.7133,21.7267,84200.0
2010-09-30 11:00:00,32.37,32.42,32.36,32.4,121200.0,21.7267,21.7603,21.72,21.7469,121200.0
2010-09-30 11:05:00,32.4,32.4,32.25,32.26,88600.0,21.7469,21.7469,21.6462,21.6529,88600.0
2010-09-30 11:10:00,32.25,32.31,32.22,32.22,62700.0,21.6462,21.6864,21.626,21.626,62700.0
2010-09-30 11:15:00,32.22,32.25,32.19,32.25,34900.0,21.626,21.6462,21.6059,21.6462,34900.0
2010-09-30 11:20:00,32.26,32.28,32.21,32.22,57900.0,21.6529,21.6663,21.6193,21.626,57900.0
2010-09-30 11:25:00,32.21,32.22,32.14,32.19,29300.0,21.6193,21.626,21.5723,21.6059,29300.0
2010-09-30 11:30:00,32.18,32.26,32.16,32.2,45800.0,21.5992,21.6529,21.5858,21.6126,45800.0
2010-09-30 11:35:00,32.2,32.2,32.1,32.11,67800.0,21.6126,21.6126,21.5455,21.5522,67800.0
2010-09-30 11:40:00,32.12,32.12,32.07,32.07,53400.0,21.5589,21.5589,21.5254,21.5254,53400.0
2010-09-30 11:45:00,32.07,32.08,32.03,32.04,73100.0,21.5254,21.5321,21.4985,21.5052,73100.0
2010-09-30 11:50:00,32.05,32.05,31.89,31.9,234900.0,21.5119,21.5119,21.4045,21.4113,234900.0
2010-09-30 11:55:00,31.91,31.92,31.87,31.9,87200.0,21.418,21.4247,21.3911,21.4113,87200.0
2010-09-30 12:00:00,31.9,31.9,31.76,31.77,153700.0,21.4113,21.4113,21.3173,21.324,153700.0
2010-09-30 12:05:00,31.77,31.81,31.75,31.81,107800.0,21.324,21.3508,21.3106,21.3508,107800.0
2010-09-30 12:10:00,31.81,31.9,31.81,31.9,55000.0,21.3508,21.4113,21.3508,21.4113,55000.0
2010-09-30 12:15:00,31.89,31.92,31.87,31.88,41300.0,21.4045,21.4247,21.3911,21.3978,41300.0
2010-09-30 12:20:00,31.88,31.9,31.87,31.89,43800.0,21.3978,21.4113,21.3911,21.4045,43800.0
2010-09-30 12:25:00,31.9,31.91,31.87,31.88,28200.0,21.4113,21.418,21.3911,21.3978,28200.0
2010-09-30 12:30:00,31.88,32.27,31.87,31.92,68100.0,21.3978,21.6596,21.3911,21.4247,68100.0
2010-09-30 12:35:00,31.92,31.96,31.91,31.92,58000.0,21.4247,21.4515,21.418,21.4247,58000.0
2010-09-30 12:40:00,31.92,31.95,31.91,31.91,45500.0,21.4247,21.4448,21.418,21.418,45500.0
2010-09-30 12:45:00,31.91,31.95,31.91,31.93,23700.0,21.418,21.4448,21.418,21.4314,23700.0
2010-09-30 12:50:00,31.94,31.99,31.93,31.94,51300.0,21.4381,21.4717,21.4314,21.4381,51300.0
2010-09-30 12:55:00,31.95,31.97,31.92,31.94,57700.0,21.4448,21.4582,21.4247,21.4381,57700.0
2010-09-30 13:00:00,31.94,31.94,31.92,31.94,37300.0,21.4381,21.4381,21.4247,21.4381,37300.0
2010-09-30 13:05:00,31.94,32.0,31.93,32.0,39500.0,21.4381,21.4784,21.4314,21.4784,39500.0
2010-09-30 13:10:00,31.99,32.03,31.99,32.01,49000.0,21.4717,21.4985,21.4717,21.4851,49000.0
2010-09-30 13:15:00,32.0,32.04,32.0,32.03,20800.0,21.4784,21.5052,21.4784,21.4985,20800.0
2010-09-30 13:20:00,32.03,32.03,31.99,31.99,27100.0,21.4985,21.4985,21.4717,21.4717,27100.0
2010-09-30 13:25:00,32.0,32.01,31.96,31.96,77900.0,21.4784,21.4851,21.4515,21.4515,77900.0
2010-09-30 13:30:00,31.97,31.98,31.96,31.97,77800.0,21.4582,21.4649,21.4515,21.4582,77800.0
2010-09-30 13:35:00,31.97,31.97,31.9,31.96,78000.0,21.4582,21.4582,21.4113,21.4515,78000.0
2010-09-30 13:40:00,31.95,31.96,31.95,31.96,8400.0,21.4448,21.4515,21.4448,21.4515,8400.0
2010-09-30 13:45:00,31.96,32.01,31.95,31.99,107300.0,21.4515,21.4851,21.4448,21.4717,107300.0
2010-09-30 13:50:00,31.99,32.0,31.97,31.99,26300.0,21.4717,21.4784,21.4582,21.4717,26300.0
2010-09-30 13:55:00,31.99,32.0,31.99,32.0,39400.0,21.4717,21.4784,21.4717,21.4784,39400.0
2010-09-30 14:00:00,32.0,32.03,31.99,32.0,107900.0,21.4784,21.4985,21.4717,21.4784,107900.0
2010-09-30 14:05:00,32.0,32.0,31.99,32.0,16100.0,21.4784,21.4784,21.4717,21.4784,16100.0
2010-09-30 14:10:00,32.0,32.0,31.92,31.94,65600.0,21.4784,21.4784,21.4247,21.4381,65600.0
2010-09-30 14:15:00,31.93,31.94,31.93,31.93,19800.0,21.4314,21.4381,21.4314,21.4314,19800.0
2010-09-30 14:20:00,31.94,31.96,31.93,31.95,50000.0,21.4381,21.4515,21.4314,21.4448,50000.0
2010-09-30 14:25:00,31.96,31.97,31.93,31.93,77900.0,21.4515,21.4582,21.4314,21.4314,77900.0
2010-09-30 14:30:00,31.94,31.94,31.91,31.94,52700.0,21.4381,21.4381,21.418,21.4381,52700.0
2010-09-30 14:35:00,31.94,31.97,31.93,31.95,32900.0,21.4381,21.4582,21.4314,21.4448,32900.0
2010-09-30 14:40:00,31.95,31.96,31.94,31.95,24000.0,21.4448,21.4515,21.4381,21.4448,24000.0
2010-09-30 14:45:00,31.95,31.97,31.94,31.95,64000.0,21.4448,21.4582,21.4381,21.4448,64000.0
2010-09-30 14:50:00,31.95,31.96,31.94,31.96,55400.0,21.4448,21.4515,21.4381,21.4515,55400.0
2010-09-30 14:55:00,31.95,31.97,31.94,31.94,57100.0,21.4448,21.4582,21.4381,21.4381,57100.0
2010-09-30 15:00:00,31.94,31.95,31.93,31.94,28700.0,21.4381,21.4448,21.4314,21.4381,28700.0
2010-09-30 15:05:00,31.94,32.0,31.93,32.0,92600.0,21.4381,21.4784,21.4314,21.4784,92600.0
2010-09-30 15:10:00,32.0,32.01,31.92,31.93,92000.0,21.4784,21.4851,21.4247,21.4314,92000.0
2010-09-30 15:15:00,31.92,31.96,31.9,31.94,89100.0,21.4247,21.4515,21.4113,21.4381,89100.0
2010-09-30 15:20:00,31.94,31.98,31.94,31.97,123900.0,21.4381,21.4649,21.4381,21.4582,123900.0
2010-09-30 15:25:00,31.97,32.02,31.96,32.01,74600.0,21.4582,21.4918,21.4515,21.4851,74600.0
2010-09-30 15:30:00,32.02,32.04,31.99,31.99,110300.0,21.4918,21.5052,21.4717,21.4717,110300.0
2010-09-30 15:35:00,31.99,32.04,31.97,32.03,83200.0,21.4717,21.5052,21.4582,21.4985,83200.0
2010-09-30 15:40:00,32.03,32.07,32.02,32.06,80300.0,21.4985,21.5254,21.4918,21.5186,80300.0
2010-09-30 15:45:00,32.05,32.06,31.95,32.01,171600.0,21.5119,21.5186,21.4448,21.4851,171600.0
2010-09-30 15:50:00,32.01,32.05,32.0,32.0,125400.0,21.4851,21.5119,21.4784,21.4784,125400.0
2010-09-30 15:55:00,32.0,32.01,31.92,31.93,279900.0,21.4784,21.4851,21.4247,21.4314,279900.0
2010-10-01 09:30:00,31.89,31.92,31.54,31.57,377600.0,21.4045,21.4247,21.1696,21.1898,377600.0
2010-10-01 09:35:00,31.58,31.67,31.46,31.54,229800.0,21.1965,21.2569,21.1159,21.1696,229800.0
2010-10-01 09:40:00,31.54,31.77,31.52,31.76,127100.0,21.1696,21.324,21.1562,21.3173,127100.0
2010-10-01 09:45:00,31.76,31.85,31.75,31.77,208100.0,21.3173,21.3777,21.3106,21.324,208100.0
2010-10-01 09:50:00,31.76,31.76,31.53,31.55,194100.0,21.3173,21.3173,21.1629,21.1763,194100.0
2010-10-01 09:55:00,31.55,31.58,31.41,31.42,216700.0,21.1763,21.1965,21.0824,21.0891,216700.0
2010-10-01 10:00:00,31.41,31.45,31.36,31.36,230400.0,21.0824,21.1092,21.0488,21.0488,230400.0
2010-10-01 10:05:00,31.37,31.55,31.36,31.45,143400.0,21.0555,21.1763,21.0488,21.1092,143400.0
2010-10-01 10:10:00,31.46,31.64,31.45,31.63,114500.0,21.1159,21.2367,21.1092,21.23,114500.0
2010-10-01 10:15:00,31.64,31.75,31.63,31.7,119700.0,21.2367,21.3106,21.23,21.277,119700.0
2010-10-01 10:20:00,31.69,31.71,31.61,31.62,111000.0,21.2703,21.2837,21.2166,21.2233,111000.0
2010-10-01 10:25:00,31.63,31.63,31.53,31.58,55500.0,21.23,21.23,21.1629,21.1965,55500.0
2010-10-01 10:30:00,31.58,31.59,31.49,31.59,60000.0,21.1965,21.2032,21.1361,21.2032,60000.0
2010-10-01 10:35:00,31.59,31.59,31.46,31.51,89600.0,21.2032,21.2032,21.1159,21.1495,89600.0
2010-10-01 10:40:00,31.5,31.51,31.47,31.49,71900.0,21.1428,21.1495,21.1226,21.1361,71900.0
2010-10-01 10:45:00,31.49,31.56,31.49,31.54,44200.0,21.1361,21.183,21.1361,21.1696,44200.0
2010-10-01 10:50:00,31.54,31.59,31.52,31.58,35700.0,21.1696,21.2032,21.1562,21.1965,35700.0
2010-10-01 10:55:00,31.58,31.63,31.58,31.6,35000.0,21.1965,21.23,21.1965,21.2099,35000.0
2010-10-01 11:00:00,31.61,31.61,31.49,31.51,99100.0,21.2166,21.2166,21.1361,21.1495,99100.0
2010-10-01 11:05:00,31.5,31.54,31.5,31.53,44000.0,21.1428,21.1696,21.1428,21.1629,44000.0
2010-10-01 11:10:00,31.52,31.59,31.51,31.55,41100.0,21.1562,21.2032,21.1495,21.1763,41100.0
2010-10-01 11:15:00,31.55,31.63,31.55,31.56,52200.0,21.1763,21.23,21.1763,21.183,52200.0
2010-10-01 11:20:00,31.56,31.6,31.56,31.6,48300.0,21.183,21.2099,21.183,21.2099,48300.0
2010-10-01 11:25:00,31.59,31.62,31.58,31.61,34400.0,21.2032,21.2233,21.1965,21.2166,34400.0
2010-10-01 11:30:00,31.62,31.67,31.58,31.66,34700.0,21.2233,21.2569,21.1965,21.2502,34700.0
2010-10-01 11:35:00,31.67,31.7,31.66,31.68,31000.0,21.2569,21.277,21.2502,21.2636,31000.0
2010-10-01 11:40:00,31.68,31.73,31.67,31.69,43300.0,21.2636,21.2972,21.2569,21.2703,43300.0
2010-10-01 11:45:00,31.68,31.76,31.66,31.76,60800.0,21.2636,21.3173,21.2502,21.3173,60800.0
2010-10-01 11:50:00,31.76,31.78,31.68,31.77,253600.0,21.3173,21.3307,21.2636,21.324,253600.0
2010-10-01 11:55:00,31.77,31.8,31.76,31.8,17500.0,21.324,21.3441,21.3173,21.3441,17500.0
2010-10-01 12:00:00,31.79,31.8,31.73,31.75,26800.0,21.3374,21.3441,21.2972,21.3106,26800.0
2010-10-01 12:05:00,31.75,31.81,31.75,31.81,16400.0,21.3106,21.3508,21.3106,21.3508,16400.0
2010-10-01 12:10:00,31.8,31.82,31.79,31.8,27600.0,21.3441,21.3576,21.3374,21.3441,27600.0
2010-10-01 12:15:00,31.8,31.82,31.8,31.82,25600.0,21.3441,21.3576,21.3441,21.3576,25600.0
2010-10-01 12:20:00,31.81,31.82,31.77,31.8,23700.0,21.3508,21.3576,21.324,21.3441,23700.0
2010-10-01 12:25:00,31.8,31.81,31.75,31.77,14900.0,21.3441,21.3508,21.3106,21.324,14900.0
2010-10-01 12:30:00,31.78,31.78,31.74,31.77,22400.0,21.3307,21.3307,21.3039,21.324,22400.0
2010-10-01 12:35:00,31.77,31.81,31.76,31.8,25100.0,21.324,21.3508,21.3173,21.3441,25100.0
2010-10-01 12:40:00,31.81,31.81,31.75,31.78,32200.0,21.3508,21.3508,21.3106,21.3307,32200.0
2010-10-01 12:45:00,31.78,31.78,31.74,31.76,31400.0,21.3307,21.3307,21.3039,21.3173,31400.0
2010-10-01 12:50:00,31.76,31.79,31.76,31.79,26500.0,21.3173,21.3374,21.3173,21.3374,26500.0
2010-10-01 12:55:00,31.79,31.8,31.78,31.8,21300.0,21.3374,21.3441,21.3307,21.3441,21300.0
2010-10-01 13:00:00,31.79,31.82,31.78,31.78,49200.0,21.3374,21.3576,21.3307,21.3307,49200.0
2010-10-01 13:05:00,31.79,31.79,31.78,31.78,19300.0,21.3374,21.3374,21.3307,21.3307,19300.0
2010-10-01 13:10:00,31.78,31.83,31.78,31.81,35400.0,21.3307,21.3643,21.3307,21.3508,35400.0
2010-10-01 13:15:00,31.81,31.83,31.8,31.81,57900.0,21.3508,21.3643,21.3441,21.3508,57900.0
2010-10-01 13:20:00,31.81,31.83,31.81,31.82,54900.0,21.3508,21.3643,21.3508,21.3576,54900.0
2010-10-01 13:25:00,31.82,31.84,31.81,31.82,39100.0,21.3576,21.371,21.3508,21.3576,39100.0
2010-10-01 13:30:00,31.81,31.82,31.81,31.81,26000.0,21.3508,21.3576,21.3508,21.3508,26000.0
2010-10-01 13:35:00,31.82,31.83,31.81,31.81,61600.0,21.3576,21.3643,21.3508,21.3508,61600.0
2010-10-01 13:40:00,31.81,31.82,31.78,31.82,29800.0,21.3508,21.3576,21.3307,21.3576,29800.0
2010-10-01 13:45:00,31.82,31.83,31.8,31.82,54900.0,21.3576,21.3643,21.3441,21.3576,54900.0
2010-10-01 13:50:00,31.82,31.85,31.82,31.85,61600.0,21.3576,21.3777,21.3576,21.3777,61600.0
2010-10-01 13:55:00,31.85,31.86,31.85,31.86,29800.0,21.3777,21.3844,21.3777,21.3844,29800.0
2010-10-01 14:00:00,31.86,31.88,31.84,31.84,67100.0,21.3844,21.3978,21.371,21.371,67100.0
2010-10-01 14:05:00,31.84,31.89,31.84,31.89,34800.0,21.371,21.4045,21.371,21.4045,34800.0
2010-10-01 14:10:00,31.89,31.92,31.89,31.92,31500.0,21.4045,21.4247,21.4045,21.4247,31500.0
2010-10-01 14:15:00,31.92,31.92,31.9,31.9,29400.0,21.4247,21.4247,21.4113,21.4113,29400.0
2010-10-01 14:20:00,31.91,31.92,31.89,31.9,40900.0,21.418,21.4247,21.4045,21.4113,40900.0
2010-10-01 14:25:00,31.9,31.92,31.89,31.92,71400.0,21.4113,21.4247,21.4045,21.4247,71400.0
2010-10-01 14:30:00,31.92,31.92,31.9,31.91,43000.0,21.4247,21.4247,21.4113,21.418,43000.0
2010-10-01 14:35:00,31.91,31.94,31.88,31.89,155800.0,21.418,21.4381,21.3978,21.4045,155800.0
2010-10-01 14:40:00,31.88,31.91,31.88,31.9,37000.0,21.3978,21.418,21.3978,21.4113,37000.0
2010-10-01 14:45:00,31.89,31.9,31.87,31.88,32100.0,21.4045,21.4113,21.3911,21.3978,32100.0
2010-10-01 14:50:00,31.88,31.91,31.88,31.9,30400.0,21.3978,21.418,21.3978,21.4113,30400.0
2010-10-01 14:55:00,31.91,31.92,31.9,31.91,44800.0,21.418,21.4247,21.4113,21.418,44800.0
2010-10-01 15:00:00,31.91,31.92,31.87,31.88,126400.0,21.418,21.4247,21.3911,21.3978,126400.0
2010-10-01 15:05:00,31.89,31.91,31.88,31.9,68300.0,21.4045,21.418,21.3978,21.4113,68300.0
2010-10-01 15:10:00,31.89,31.91,31.86,31.86,47200.0,21.4045,21.418,21.3844,21.3844,47200.0
2010-10-01 15:15:00,31.86,31.91,31.86,31.91,48500.0,21.3844,21.418,21.3844,21.418,48500.0
2010-10-01 15:20:00,31.9,31.93,31.89,31.9,71800.0,21.4113,21.4314,21.4045,21.4113,71800.0
2010-10-01 15:25:00,31.9,31.91,31.87,31.88,46200.0,21.4113,21.418,21.3911,21.3978,46200.0
2010-10-01 15:30:00,31.87,31.9,31.87,31.9,67900.0,21.3911,21.4113,21.3911,21.4113,67900.0
2010-10-01 15:35:00,31.9,31.91,31.89,31.9,90500.0,21.4113,21.418,21.4045,21.4113,90500.0
2010-10-01 15:40:00,31.89,31.9,31.89,31.89,41900.0,21.4045,21.4113,21.4045,21.4045,41900.0
2010-10-01 15:45:00,31.9,31.91,31.89,31.91,213000.0,21.4113,21.418,21.4045,21.418,213000.0
2010-10-01 15:50:00,31.9,31.91,31.87,31.88,150000.0,21.4113,21.418,21.3911,21.3978,150000.0
2010-10-01 15:55:00,31.87,31.91,31.87,31.9,212000.0,21.3911,21.418,21.3911,21.4113,212000.0
2010-10-04 09:30:00,31.93,32.04,31.89,32.02,180000.0,21.4314,21.5052,21.4045,21.4918,180000.0
2010-10-04 09:35:00,32.01,32.03,31.95,31.95,144400.0,21.4851,21.4985,21.4448,21.4448,144400.0
2010-10-04 09:40:00,31.95,32.0,31.92,32.0,54200.0,21.4448,21.4784,21.4247,21.4784,54200.0
2010-10-04 09:45:00,32.0,32.03,31.99,31.99,55500.0,21.4784,21.4985,21.4717,21.4717,55500.0
2010-10-04 09:50:00,32.0,32.0,31.96,31.98,56000.0,21.4784,21.4784,21.4515,21.4649,56000.0
2010-10-04 09:55:00,31.98,32.0,31.97,31.99,26800.0,21.4649,21.4784,21.4582,21.4717,26800.0
2010-10-04 10:00:00,31.98,32.0,31.89,31.89,84300.0,21.4649,21.4784,21.4045,21.4045,84300.0
2010-10-04 10:05:00,31.9,31.9,31.85,31.87,63200.0,21.4113,21.4113,21.3777,21.3911,63200.0
2010-10-04 10:10:00,31.87,31.9,31.86,31.89,83500.0,21.3911,21.4113,21.3844,21.4045,83500.0
2010-10-04 10:15:00,31.88,31.9,31.86,31.87,28200.0,21.3978,21.4113,21.3844,21.3911,28200.0
2010-10-04 10:20:00,31.87,31.9,31.85,31.88,31400.0,21.3911,21.4113,21.3777,21.3978,31400.0
2010-10-04 10:25:00,31.87,31.87,31.74,31.74,53900.0,21.3911,21.3911,21.3039,21.3039,53900.0
2010-10-04 10:30:00,31.74,31.8,31.71,31.79,55400.0,21.3039,21.3441,21.2837,21.3374,55400.0
2010-10-04 10:35:00,31.79,31.79,31.7,31.74,50500.0,21.3374,21.3374,21.277,21.3039,50500.0
2010-10-04 10:40:00,31.74,31.75,31.72,31.74,15100.0,21.3039,21.3106,21.2904,21.3039,15100.0
2010-10-04 10:45:00,31.73,31.76,31.71,31.72,48500.0,21.2972,21.3173,21.2837,21.2904,48500.0
2010-10-04 10:50:00,31.72,31.75,31.72,31.74,47600.0,21.2904,21.3106,21.2904,21.3039,47600.0
2010-10-04 10:55:00,31.74,31.75,31.73,31.73,37200.0,21.3039,21.3106,21.2972,21.2972,37200.0
2010-10-04 11:00:00,31.73,31.74,31.65,31.66,62500.0,21.2972,21.3039,21.2435,21.2502,62500.0
2010-10-04 11:05:00,31.65,31.65,31.6,31.61,81600.0,21.2435,21.2435,21.2099,21.2166,81600.0
2010-10-04 11:10:00,31.62,31.62,31.58,31.59,55100.0,21.2233,21.2233,21.1965,21.2032,55100.0
2010-10-04 11:15:00,31.59,31.59,31.54,31.58,88800.0,21.2032,21.2032,21.1696,21.1965,88800.0
2010-10-04 11:20:00,31.58,31.58,31.53,31.53,55900.0,21.1965,21.1965,21.1629,21.1629,55900.0
2010-10-04 11:25:00,31.53,31.59,31.53,31.58,23100.0,21.1629,21.2032,21.1629,21.1965,23100.0
2010-10-04 11:30:00,31.57,31.59,31.55,31.55,52900.0,21.1898,21.2032,21.1763,21.1763,52900.0
2010-10-04 11:35:00,31.56,31.62,31.55,31.61,9900.0,21.183,21.2233,21.1763,21.2166,9900.0
2010-10-04 11:40:00,31.61,31.67,31.61,31.67,25800.0,21.2166,21.2569,21.2166,21.2569,25800.0
2010-10-04 11:45:00,31.67,31.69,31.62,31.63,30700.0,21.2569,21.2703,21.2233,21.23,30700.0
2010-10-04 11:50:00,31.62,31.63,31.57,31.57,45000.0,21.2233,21.23,21.1898,21.1898,45000.0
2010-10-04 11:55:00,31.57,31.61,31.52,31.52,41600.0,21.1898,21.2166,21.1562,21.1562,41600.0
2010-10-04 12:00:00,31.52,31.52,31.46,31.49,38000.0,21.1562,21.1562,21.1159,21.1361,38000.0
2010-10-04 12:05:00,31.5,31.54,31.5,31.54,40200.0,21.1428,21.1696,21.1428,21.1696,40200.0
2010-10-04 12:10:00,31.54,31.58,31.53,31.56,32700.0,21.1696,21.1965,21.1629,21.183,32700.0
2010-10-04 12:15:00,31.56,31.6,31.53,31.6,66600.0,21.183,21.2099,21.1629,21.2099,66600.0
2010-10-04 12:20:00,31.59,31.63,31.59,31.6,57400.0,21.2032,21.23,21.2032,21.2099,57400.0
2010-10-04 12:25:00,31.6,31.62,31.59,31.61,25900.0,21.2099,21.2233,21.2032,21.2166,25900.0
2010-10-04 12:30:00,31.61,31.62,31.6,31.6,23300.0,21.2166,21.2233,21.2099,21.2099,23300.0
2010-10-04 12:35:00,31.61,31.61,31.59,31.6,37400.0,21.2166,21.2166,21.2032,21.2099,37400.0
2010-10-04 12:40:00,31.6,31.62,31.6,31.61,29500.0,21.2099,21.2233,21.2099,21.2166,29500.0
2010-10-04 12:45:00,31.62,31.64,31.61,31.63,20000.0,21.2233,21.2367,21.2166,21.23,20000.0
2010-10-04 12:50:00,31.62,31.64,31.6,31.61,36900.0,21.2233,21.2367,21.2099,21.2166,36900.0
2010-10-04 12:55:00,31.6,31.62,31.6,31.62,16900.0,21.2099,21.2233,21.2099,21.2233,16900.0
2010-10-04 13:00:00,31.62,31.64,31.6,31.62,33200.0,21.2233,21.2367,21.2099,21.2233,33200.0
2010-10-04 13:05:00,31.63,31.66,31.62,31.66,53200.0,21.23,21.2502,21.2233,21.2502,53200.0
2010-10-04 13:10:00,31.65,31.66,31.64,31.65,24800.0,21.2435,21.2502,21.2367,21.2435,24800.0
2010-10-04 13:15:00,31.65,31.65,31.64,31.65,9900.0,21.2435,21.2435,21.2367,21.2435,9900.0
2010-10-04 13:20:00,31.65,31.67,31.64,31.67,26200.0,21.2435,21.2569,21.2367,21.2569,26200.0
2010-10-04 13:25:00,31.66,31.68,31.65,31.66,33100.0,21.2502,21.2636,21.2435,21.2502,33100.0
2010-10-04 13:30:00,31.66,31.66,31.63,31.64,29600.0,21.2502,21.2502,21.23,21.2367,29600.0
2010-10-04 13:35:00,31.64,31.65,31.63,31.64,36100.0,21.2367,21.2435,21.23,21.2367,36100.0
2010-10-04 13:40:00,31.64,31.67,31.63,31.66,21200.0,21.2367,21.2569,21.23,21.2502,21200.0
2010-10-04 13:45:00,31.67,31.67,31.65,31.67,24900.0,21.2569,21.2569,21.2435,21.2569,24900.0
2010-10-04 13:50:00,31.66,31.67,31.64,31.64,22700.0,21.2502,21.2569,21.2367,21.2367,22700.0
2010-10-04 13:55:00,31.64,31.65,31.63,31.65,38700.0,21.2367,21.2435,21.23,21.2435,38700.0
2010-10-04 14:00:00,31.65,31.66,31.63,31.63,34200.0,21.2435,21.2502,21.23,21.23,34200.0
2010-10-04 14:05:00,31.64,31.64,31.62,31.62,24500.0,21.2367,21.2367,21.2233,21.2233,24500.0
2010-10-04 14:10:00,31.63,31.63,31.62,31.62,27800.0,21.23,21.23,21.2233,21.2233,27800.0
2010-10-04 14:15:00,31.62,31.62,31.55,31.56,79500.0,21.2233,21.2233,21.1763,21.183,79500.0
2010-10-04 14:20:00,31.56,31.56,31.52,31.52,95000.0,21.183,21.183,21.1562,21.1562,95000.0
2010-10-04 14:25:00,31.52,31.57,31.44,31.55,219600.0,21.1562,21.1898,21.1025,21.1763,219600.0
2010-10-04 14:30:00,31.54,31.6,31.54,31.58,53800.0,21.1696,21.2099,21.1696,21.1965,53800.0
2010-10-04 14:35:00,31.59,31.64,31.58,31.58,81800.0,21.2032,21.2367,21.1965,21.1965,81800.0
2010-10-04 14:40:00,31.57,31.6,31.55,31.55,70100.0,21.1898,21.2099,21.1763,21.1763,70100.0
2010-10-04 14:45:00,31.55,31.59,31.55,31.57,72100.0,21.1763,21.2032,21.1763,21.1898,72100.0
2010-10-04 14:50:00,31.57,31.65,31.56,31.63,31500.0,21.1898,21.2435,21.183,21.23,31500.0
2010-10-04 14:55:00,31.63,31.64,31.57,31.58,49400.0,21.23,21.2367,21.1898,21.1965,49400.0
2010-10-04 15:00:00,31.59,31.63,31.58,31.63,40200.0,21.2032,21.23,21.1965,21.23,40200.0
2010-10-04 15:05:00,31.63,31.66,31.62,31.65,35800.0,21.23,21.2502,21.2233,21.2435,35800.0
2010-10-04 15:10:00,31.64,31.67,31.62,31.62,114800.0,21.2367,21.2569,21.2233,21.2233,114800.0
2010-10-04 15:15:00,31.63,31.63,31.58,31.59,70900.0,21.23,21.23,21.1965,21.2032,70900.0
2010-10-04 15:20:00,31.59,31.64,31.58,31.63,62100.0,21.2032,21.2367,21.1965,21.23,62100.0
2010-10-04 15:25:00,31.64,31.65,31.61,31.63,129700.0,21.2367,21.2435,21.2166,21.23,129700.0
2010-10-04 15:30:00,31.63,31.64,31.6,31.6,121200.0,21.23,21.2367,21.2099,21.2099,121200.0
2010-10-04 15:35:00,31.6,31.61,31.56,31.58,140000.0,21.2099,21.2166,21.183,21.1965,140000.0
2010-10-04 15:40:00,31.56,31.58,31.54,31.54,155600.0,21.183,21.1965,21.1696,21.1696,155600.0
2010-10-04 15:45:00,31.54,31.56,31.52,31.53,221400.0,21.1696,21.183,21.1562,21.1629,221400.0
2010-10-04 15:50:00,31.52,31.58,31.52,31.57,155200.0,21.1562,21.1965,21.1562,21.1898,155200.0
2010-10-04 15:55:00,31.57,31.6,31.57,31.6,186900.0,21.1898,21.2099,21.1898,21.2099,186900.0
2010-10-05 09:30:00,31.8,31.97,31.79,31.94,119500.0,21.3441,21.4582,21.3374,21.4381,119500.0
2010-10-05 09:35:00,31.93,31.96,31.86,31.96,99400.0,21.4314,21.4515,21.3844,21.4515,99400.0
2010-10-05 09:40:00,31.96,32.04,31.94,32.04,57300.0,21.4515,21.5052,21.4381,21.5052,57300.0
2010-10-05 09:45:00,32.05,32.11,32.01,32.06,129900.0,21.5119,21.5522,21.4851,21.5186,129900.0
2010-10-05 09:50:00,32.06,32.15,32.04,32.15,49000.0,21.5186,21.5791,21.5052,21.5791,49000.0
2010-10-05 09:55:00,32.15,32.35,32.14,32.32,114900.0,21.5791,21.7133,21.5723,21.6932,114900.0
2010-10-05 10:00:00,32.31,32.33,32.2,32.27,125400.0,21.6864,21.6999,21.6126,21.6596,125400.0
2010-10-05 10:05:00,32.27,32.27,32.16,32.19,82200.0,21.6596,21.6596,21.5858,21.6059,82200.0
2010-10-05 10:10:00,32.19,32.19,32.11,32.13,48000.0,21.6059,21.6059,21.5522,21.5656,48000.0
2010-10-05 10:15:00,32.13,32.17,32.09,32.1,59000.0,21.5656,21.5925,21.5388,21.5455,59000.0
2010-10-05 10:20:00,32.1,32.12,32.05,32.07,48100.0,21.5455,21.5589,21.5119,21.5254,48100.0
2010-10-05 10:25:00,32.08,32.13,32.06,32.11,61300.0,21.5321,21.5656,21.5186,21.5522,61300.0
2010-10-05 10:30:00,32.12,32.16,32.09,32.14,69800.0,21.5589,21.5858,21.5388,21.5723,69800.0
2010-10-05 10:35:00,32.14,32.26,32.14,32.25,58100.0,21.5723,21.6529,21.5723,21.6462,58100.0
2010-10-05 10:40:00,32.25,32.27,32.21,32.22,31800.0,21.6462,21.6596,21.6193,21.626,31800.0
2010-10-05 10:45:00,32.23,32.24,32.2,32.21,22900.0,21.6327,21.6395,21.6126,21.6193,22900.0
2010-10-05 10:50:00,32.22,32.26,32.21,32.24,43100.0,21.626,21.6529,21.6193,21.6395,43100.0
2010-10-05 10:55:00,32.24,32.24,32.15,32.15,15600.0,21.6395,21.6395,21.5791,21.5791,15600.0
2010-10-05 11:00:00,32.16,32.21,32.16,32.21,16000.0,21.5858,21.6193,21.5858,21.6193,16000.0
2010-10-05 11:05:00,32.2,32.24,32.19,32.24,34300.0,21.6126,21.6395,21.6059,21.6395,34300.0
2010-10-05 11:10:00,32.24,32.26,32.22,32.26,25900.0,21.6395,21.6529,21.626,21.6529,25900.0
2010-10-05 11:15:00,32.26,32.29,32.19,32.19,38700.0,21.6529,21.673,21.6059,21.6059,38700.0
2010-10-05 11:20:00,32.19,32.19,32.1,32.14,53600.0,21.6059,21.6059,21.5455,21.5723,53600.0
2010-10-05 11:25:00,32.14,32.15,32.1,32.13,31600.0,21.5723,21.5791,21.5455,21.5656,31600.0
2010-10-05 11:30:00,32.13,32.2,32.12,32.19,34100.0,21.5656,21.6126,21.5589,21.6059,34100.0
2010-10-05 11:35:00,32.19,32.27,32.17,32.27,58600.0,21.6059,21.6596,21.5925,21.6596,58600.0
2010-10-05 11:40:00,32.27,32.3,32.24,32.26,29300.0,21.6596,21.6797,21.6395,21.6529,29300.0
2010-10-05 11:45:00,32.26,32.28,32.23,32.24,21300.0,21.6529,21.6663,21.6327,21.6395,21300.0
2010-10-05 11:50:00,32.24,32.28,32.23,32.26,33200.0,21.6395,21.6663,21.6327,21.6529,33200.0
2010-10-05 11:55:00,32.25,32.27,32.23,32.26,33200.0,21.6462,21.6596,21.6327,21.6529,33200.0
2010-10-05 12:00:00,32.26,32.27,32.25,32.26,26300.0,21.6529,21.6596,21.6462,21.6529,26300.0
2010-10-05 12:05:00,32.25,32.26,32.22,32.24,36500.0,21.6462,21.6529,21.626,21.6395,36500.0
2010-10-05 12:10:00,32.25,32.26,32.21,32.22,19900.0,21.6462,21.6529,21.6193,21.626,19900.0
2010-10-05 12:15:00,32.22,32.26,32.19,32.26,45300.0,21.626,21.6529,21.6059,21.6529,45300.0
2010-10-05 12:20:00,32.25,32.26,32.24,32.26,35100.0,21.6462,21.6529,21.6395,21.6529,35100.0
2010-10-05 12:25:00,32.25,32.3,32.25,32.29,52200.0,21.6462,21.6797,21.6462,21.673,52200.0
2010-10-05 12:30:00,32.29,32.29,32.23,32.26,57600.0,21.673,21.673,21.6327,21.6529,57600.0
2010-10-05 12:35:00,32.27,32.29,32.25,32.29,60800.0,21.6596,21.673,21.6462,21.673,60800.0
2010-10-05 12:40:00,32.29,32.29,32.27,32.28,15600.0,21.673,21.673,21.6596,21.6663,15600.0
2010-10-05 12:45:00,32.28,32.28,32.26,32.28,21600.0,21.6663,21.6663,21.6529,21.6663,21600.0
2010-10-05 12:50:00,32.28,32.29,32.27,32.27,28100.0,21.6663,21.673,21.6596,21.6596,28100.0
2010-10-05 12:55:00,32.28,32.31,32.27,32.31,35000.0,21.6663,21.6864,21.6596,21.6864,35000.0
2010-10-05 13:00:00,32.31,32.35,32.3,32.33,44300.0,21.6864,21.7133,21.6797,21.6999,44300.0
2010-10-05 13:05:00,32.34,32.39,32.34,32.37,39600.0,21.7066,21.7401,21.7066,21.7267,39600.0
2010-10-05 13:10:00,32.37,32.41,32.36,32.41,41700.0,21.7267,21.7536,21.72,21.7536,41700.0
2010-10-05 13:15:00,32.4,32.41,32.4,32.41,18300.0,21.7469,21.7536,21.7469,21.7536,18300.0
2010-10-05 13:20:00,32.4,32.41,32.39,32.4,55200.0,21.7469,21.7536,21.7401,21.7469,55200.0
2010-10-05 13:25:00,32.39,32.4,32.38,32.4,22200.0,21.7401,21.7469,21.7334,21.7469,22200.0
2010-10-05 13:30:00,32.39,32.43,32.38,32.42,26900.0,21.7401,21.767,21.7334,21.7603,26900.0
2010-10-05 13:35:00,32.42,32.42,32.38,32.4,30300.0,21.7603,21.7603,21.7334,21.7469,30300.0
2010-10-05 13:40:00,32.39,32.43,32.39,32.43,30000.0,21.7401,21.767,21.7401,21.767,30000.0
2010-10-05 13:45:00,32.43,32.43,32.41,32.42,22200.0,21.767,21.767,21.7536,21.7603,22200.0
2010-10-05 13:50:00,32.42,32.42,32.4,32.41,26100.0,21.7603,21.7603,21.7469,21.7536,26100.0
2010-10-05 13:55:00,32.4,32.43,32.4,32.43,23700.0,21.7469,21.767,21.7469,21.767,23700.0
2010-10-05 14:00:00,32.42,32.43,32.42,32.42,10500.0,21.7603,21.767,21.7603,21.7603,10500.0
2010-10-05 14:05:00,32.42,32.42,32.41,32.41,12400.0,21.7603,21.7603,21.7536,21.7536,12400.0
2010-10-05 14:10:00,32.42,32.44,32.41,32.44,35900.0,21.7603,21.7737,21.7536,21.7737,35900.0
2010-10-05 14:15:00,32.44,32.45,32.41,32.42,28400.0,21.7737,21.7804,21.7536,21.7603,28400.0
2010-10-05 14:20:00,32.41,32.42,32.41,32.42,9100.0,21.7536,21.7603,21.7536,21.7603,9100.0
2010-10-05 14:25:00,32.41,32.42,32.39,32.39,20400.0,21.7536,21.7603,21.7401,21.7401,20400.0
2010-10-05 14:30:00,32.4,32.42,32.39,32.41,62800.0,21.7469,21.7603,21.7401,21.7536,62800.0
2010-10-05 14:35:00,32.4,32.41,32.38,32.38,19100.0,21.7469,21.7536,21.7334,21.7334,19100.0
2010-10-05 14:40:00,32.39,32.4,32.36,32.38,34600.0,21.7401,21.7469,21.72,21.7334,34600.0
2010-10-05 14:45:00,32.38,32.41,32.37,32.4,30400.0,21.7334,21.7536,21.7267,21.7469,30400.0
2010-10-05 14:50:00,32.4,32.42,32.4,32.41,32400.0,21.7469,21.7603,21.7469,21.7536,32400.0
2010-10-05 14:55:00,32.41,32.44,32.4,32.42,31800.0,21.7536,21.7737,21.7469,21.7603,31800.0
2010-10-05 15:00:00,32.42,32.44,32.42,32.42,28200.0,21.7603,21.7737,21.7603,21.7603,28200.0
2010-10-05 15:05:00,32.43,32.43,32.42,32.43,9500.0,21.767,21.767,21.7603,21.767,9500.0
2010-10-05 15:10:00,32.43,32.43,32.39,32.4,137600.0,21.767,21.767,21.7401,21.7469,137600.0
2010-10-05 15:15:00,32.39,32.42,32.38,32.39,64100.0,21.7401,21.7603,21.7334,21.7401,64100.0
2010-10-05 15:20:00,32.39,32.4,32.39,32.4,47200.0,21.7401,21.7469,21.7401,21.7469,47200.0
2010-10-05 15:25:00,32.4,32.4,32.37,32.38,34900.0,21.7469,21.7469,21.7267,21.7334,34900.0
2010-10-05 15:30:00,32.38,32.38,32.34,32.35,108900.0,21.7334,21.7334,21.7066,21.7133,108900.0
2010-10-05 15:35:00,32.35,32.36,32.34,32.34,53400.0,21.7133,21.72,21.7066,21.7066,53400.0
2010-10-05 15:40:00,32.34,32.35,32.33,32.34,72100.0,21.7066,21.7133,21.6999,21.7066,72100.0
2010-10-05 15:45:00,32.34,32.39,32.33,32.35,150300.0,21.7066,21.7401,21.6999,21.7133,150300.0
2010-10-05 15:50:00,32.35,32.35,32.34,32.34,79400.0,21.7133,21.7133,21.7066,21.7066,79400.0
2010-10-05 15:55:00,32.35,32.38,32.34,32.37,218500.0,21.7133,21.7334,21.7066,21.7267,218500.0
2010-10-06 09:30:00,32.42,32.57,32.4,32.55,144300.0,21.7603,21.861,21.7469,21.8475,144300.0
2010-10-06 09:35:00,32.56,32.65,32.54,32.54,96200.0,21.8542,21.9147,21.8408,21.8408,96200.0
2010-10-06 09:40:00,32.53,32.57,32.51,32.51,34100.0,21.8341,21.861,21.8207,21.8207,34100.0
2010-10-06 09:45:00,32.52,32.6,32.51,32.6,59400.0,21.8274,21.8811,21.8207,21.8811,59400.0
2010-10-06 09:50:00,32.6,32.65,32.6,32.6,60500.0,21.8811,21.9147,21.8811,21.8811,60500.0
2010-10-06 09:55:00,32.61,32.61,32.54,32.56,39000.0,21.8878,21.8878,21.8408,21.8542,39000.0
2010-10-06 10:00:00,32.55,32.58,32.54,32.54,31300.0,21.8475,21.8677,21.8408,21.8408,31300.0
2010-10-06 10:05:00,32.54,32.55,32.52,32.52,39600.0,21.8408,21.8475,21.8274,21.8274,39600.0
2010-10-06 10:10:00,32.52,32.59,32.52,32.58,61200.0,21.8274,21.8744,21.8274,21.8677,61200.0
2010-10-06 10:15:00,32.59,32.59,32.53,32.55,30600.0,21.8744,21.8744,21.8341,21.8475,30600.0
2010-10-06 10:20:00,32.54,32.56,32.53,32.54,28500.0,21.8408,21.8542,21.8341,21.8408,28500.0
2010-10-06 10:25:00,32.54,32.56,32.53,32.56,25100.0,21.8408,21.8542,21.8341,21.8542,25100.0
2010-10-06 10:30:00,32.57,32.63,32.57,32.62,54300.0,21.861,21.9012,21.861,21.8945,54300.0
2010-10-06 10:35:00,32.61,32.62,32.54,32.55,36200.0,21.8878,21.8945,21.8408,21.8475,36200.0
2010-10-06 10:40:00,32.55,32.58,32.54,32.58,27200.0,21.8475,21.8677,21.8408,21.8677,27200.0
2010-10-06 10:45:00,32.57,32.58,32.53,32.53,16500.0,21.861,21.8677,21.8341,21.8341,16500.0
2010-10-06 10:50:00,32.53,32.54,32.51,32.52,31700.0,21.8341,21.8408,21.8207,21.8274,31700.0
2010-10-06 10:55:00,32.52,32.58,32.52,32.55,43100.0,21.8274,21.8677,21.8274,21.8475,43100.0
2010-10-06 11:00:00,32.55,32.56,32.48,32.48,37800.0,21.8475,21.8542,21.8005,21.8005,37800.0
2010-10-06 11:05:00,32.48,32.52,32.46,32.5,24700.0,21.8005,21.8274,21.7871,21.814,24700.0
2010-10-06 11:10:00,32.49,32.5,32.44,32.47,23200.0,21.8073,21.814,21.7737,21.7938,23200.0
2010-10-06 11:15:00,32.47,32.47,32.38,32.39,26900.0,21.7938,21.7938,21.7334,21.7401,26900.0
2010-10-06 11:20:00,32.38,32.39,32.34,32.38,48900.0,21.7334,21.7401,21.7066,21.7334,48900.0
2010-10-06 11:25:00,32.38,32.4,32.35,32.39,39900.0,21.7334,21.7469,21.7133,21.7401,39900.0
2010-10-06 11:30:00,32.4,32.47,32.38,32.4,131900.0,21.7469,21.7938,21.7334,21.7469,131900.0
2010-10-06 11:35:00,32.4,32.43,32.39,32.42,20200.0,21.7469,21.767,21.7401,21.7603,20200.0
2010-10-06 11:40:00,32.41,32.41,32.37,32.39,18700.0,21.7536,21.7536,21.7267,21.7401,18700.0
2010-10-06 11:45:00,32.39,32.42,32.38,32.42,14500.0,21.7401,21.7603,21.7334,21.7603,14500.0
2010-10-06 11:50:00,32.42,32.43,32.42,32.42,7200.0,21.7603,21.767,21.7603,21.7603,7200.0
2010-10-06 11:55:00,32.43,32.46,32.42,32.45,27500.0,21.767,21.7871,21.7603,21.7804,27500.0
2010-10-06 12:00:00,32.45,32.46,32.42,32.45,15900.0,21.7804,21.7871,21.7603,21.7804,15900.0
2010-10-06 12:05:00,32.45,32.46,32.42,32.44,6600.0,21.7804,21.7871,21.7603,21.7737,6600.0
2010-10-06 12:10:00,32.43,32.47,32.43,32.47,23200.0,21.767,21.7938,21.767,21.7938,23200.0
2010-10-06 12:15:00,32.47,32.5,32.47,32.49,28000.0,21.7938,21.814,21.7938,21.8073,28000.0
2010-10-06 12:20:00,32.5,32.5,32.48,32.49,37700.0,21.814,21.814,21.8005,21.8073,37700.0
2010-10-06 12:25:00,32.48,32.49,32.44,32.44,19100.0,21.8005,21.8073,21.7737,21.7737,19100.0
2010-10-06 12:30:00,32.44,32.44,32.41,32.42,28700.0,21.7737,21.7737,21.7536,21.7603,28700.0
2010-10-06 12:35:00,32.41,32.43,32.41,32.41,19000.0,21.7536,21.767,21.7536,21.7536,19000.0
2010-10-06 12:40:00,32.41,32.42,32.41,32.42,18100.0,21.7536,21.7603,21.7536,21.7603,18100.0
2010-10-06 12:45:00,32.41,32.44,32.41,32.43,47800.0,21.7536,21.7737,21.7536,21.767,47800.0
2010-10-06 12:50:00,32.42,32.43,32.41,32.42,35800.0,21.7603,21.767,21.7536,21.7603,35800.0
2010-10-06 12:55:00,32.42,32.43,32.41,32.42,44000.0,21.7603,21.767,21.7536,21.7603,44000.0
2010-10-06 13:00:00,32.42,32.43,32.38,32.38,29900.0,21.7603,21.767,21.7334,21.7334,29900.0
2010-10-06 13:05:00,32.38,32.38,32.35,32.36,31900.0,21.7334,21.7334,21.7133,21.72,31900.0
2010-10-06 13:10:00,32.36,32.39,32.35,32.39,37100.0,21.72,21.7401,21.7133,21.7401,37100.0
2010-10-06 13:15:00,32.38,32.41,32.37,32.37,29400.0,21.7334,21.7536,21.7267,21.7267,29400.0
2010-10-06 13:20:00,32.38,32.4,32.37,32.39,15600.0,21.7334,21.7469,21.7267,21.7401,15600.0
2010-10-06 13:25:00,32.4,32.4,32.37,32.39,19100.0,21.7469,21.7469,21.7267,21.7401,19100.0
2010-10-06 13:30:00,32.4,32.4,32.36,32.36,23400.0,21.7469,21.7469,21.72,21.72,23400.0
2010-10-06 13:35:00,32.36,32.37,32.33,32.36,43900.0,21.72,21.7267,21.6999,21.72,43900.0
2010-10-06 13:40:00,32.36,32.36,32.32,32.32,25600.0,21.72,21.72,21.6932,21.6932,25600.0
2010-10-06 13:45:00,32.32,32.32,32.29,32.29,22000.0,21.6932,21.6932,21.673,21.673,22000.0
2010-10-06 13:50:00,32.3,32.3,32.27,32.28,19100.0,21.6797,21.6797,21.6596,21.6663,19100.0
2010-10-06 13:55:00,32.28,32.29,32.26,32.28,47600.0,21.6663,21.673,21.6529,21.6663,47600.0
2010-10-06 14:00:00,32.29,32.3,32.28,32.29,32700.0,21.673,21.6797,21.6663,21.673,32700.0
2010-10-06 14:05:00,32.28,32.29,32.25,32.25,24000.0,21.6663,21.673,21.6462,21.6462,24000.0
2010-10-06 14:10:00,32.26,32.27,32.22,32.27,24900.0,21.6529,21.6596,21.626,21.6596,24900.0
2010-10-06 14:15:00,32.27,32.27,32.24,32.26,20200.0,21.6596,21.6596,21.6395,21.6529,20200.0
2010-10-06 14:20:00,32.26,32.29,32.26,32.29,14000.0,21.6529,21.673,21.6529,21.673,14000.0
2010-10-06 14:25:00,32.29,32.29,32.28,32.29,10600.0,21.673,21.673,21.6663,21.673,10600.0
2010-10-06 14:30:00,32.29,32.29,32.28,32.29,9900.0,21.673,21.673,21.6663,21.673,9900.0
2010-10-06 14:35:00,32.29,32.29,32.28,32.29,30800.0,21.673,21.673,21.6663,21.673,30800.0
2010-10-06 14:40:00,32.29,32.29,32.26,32.27,37000.0,21.673,21.673,21.6529,21.6596,37000.0
2010-10-06 14:45:00,32.27,32.29,32.26,32.28,34700.0,21.6596,21.673,21.6529,21.6663,34700.0
2010-10-06 14:50:00,32.29,32.29,32.28,32.29,35800.0,21.673,21.673,21.6663,21.673,35800.0
2010-10-06 14:55:00,32.29,32.29,32.26,32.27,25900.0,21.673,21.673,21.6529,21.6596,25900.0
2010-10-06 15:00:00,32.26,32.27,32.25,32.26,42900.0,21.6529,21.6596,21.6462,21.6529,42900.0
2010-10-06 15:05:00,32.25,32.31,32.25,32.28,84200.0,21.6462,21.6864,21.6462,21.6663,84200.0
2010-10-06 15:10:00,32.28,32.28,32.25,32.27,19100.0,21.6663,21.6663,21.6462,21.6596,19100.0
2010-10-06 15:15:00,32.26,32.27,32.26,32.26,14400.0,21.6529,21.6596,21.6529,21.6529,14400.0
2010-10-06 15:20:00,32.26,32.27,32.24,32.26,53200.0,21.6529,21.6596,21.6395,21.6529,53200.0
2010-10-06 15:25:00,32.26,32.26,32.25,32.26,17400.0,21.6529,21.6529,21.6462,21.6529,17400.0
2010-10-06 15:30:00,32.25,32.26,32.24,32.25,24500.0,21.6462,21.6529,21.6395,21.6462,24500.0
2010-10-06 15:35:00,32.24,32.25,32.24,32.25,27700.0,21.6395,21.6462,21.6395,21.6462,27700.0
2010-10-06 15:40:00,32.24,32.3,32.24,32.29,114200.0,21.6395,21.6797,21.6395,21.673,114200.0
2010-10-06 15:45:00,32.29,32.33,32.29,32.33,88100.0,21.673,21.6999,21.673,21.6999,88100.0
2010-10-06 15:50:00,32.33,32.35,32.32,32.34,66700.0,21.6999,21.7133,21.6932,21.7066,66700.0
2010-10-06 15:55:00,32.33,32.33,32.3,32.32,297200.0,21.6999,21.6999,21.6797,21.6932,297200.0
2010-10-07 09:30:00,32.45,32.5,32.41,32.5,52600.0,21.7804,21.814,21.7536,21.814,52600.0
2010-10-07 09:35:00,32.5,32.53,32.43,32.44,57500.0,21.814,21.8341,21.767,21.7737,57500.0
2010-10-07 09:40:00,32.43,32.44,32.38,32.43,33000.0,21.767,21.7737,21.7334,21.767,33000.0
2010-10-07 09:45:00,32.42,32.44,32.4,32.42,42100.0,21.7603,21.7737,21.7469,21.7603,42100.0
2010-10-07 09:50:00,32.41,32.45,32.4,32.45,40800.0,21.7536,21.7804,21.7469,21.7804,40800.0
2010-10-07 09:55:00,32.46,32.46,32.39,32.42,34400.0,21.7871,21.7871,21.7401,21.7603,34400.0
2010-10-07 10:00:00,32.41,32.43,32.39,32.43,37500.0,21.7536,21.767,21.7401,21.767,37500.0
2010-10-07 10:05:00,32.43,32.49,32.43,32.48,45600.0,21.767,21.8073,21.767,21.8005,45600.0
2010-10-07 10:10:00,32.48,32.49,32.41,32.42,36200.0,21.8005,21.8073,21.7536,21.7603,36200.0
2010-10-07 10:15:00,32.41,32.42,32.38,32.39,29400.0,21.7536,21.7603,21.7334,21.7401,29400.0
2010-10-07 10:20:00,32.38,32.39,32.3,32.3,53000.0,21.7334,21.7401,21.6797,21.6797,53000.0
2010-10-07 10:25:00,32.3,32.37,32.3,32.37,32200.0,21.6797,21.7267,21.6797,21.7267,32200.0
2010-10-07 10:30:00,32.37,32.52,32.37,32.49,62900.0,21.7267,21.8274,21.7267,21.8073,62900.0
2010-10-07 10:35:00,32.49,32.53,32.47,32.48,55200.0,21.8073,21.8341,21.7938,21.8005,55200.0
2010-10-07 10:40:00,32.49,32.49,32.4,32.4,41300.0,21.8073,21.8073,21.7469,21.7469,41300.0
2010-10-07 10:45:00,32.4,32.54,32.4,32.54,60100.0,21.7469,21.8408,21.7469,21.8408,60100.0
2010-10-07 10:50:00,32.53,32.62,32.53,32.61,42800.0,21.8341,21.8945,21.8341,21.8878,42800.0
2010-10-07 10:55:00,32.61,32.63,32.59,32.63,72900.0,21.8878,21.9012,21.8744,21.9012,72900.0
2010-10-07 11:00:00,32.63,32.64,32.6,32.61,88200.0,21.9012,21.9079,21.8811,21.8878,88200.0
2010-10-07 11:05:00,32.61,32.61,32.59,32.59,47800.0,21.8878,21.8878,21.8744,21.8744,47800.0
2010-10-07 11:10:00,32.59,32.6,32.58,32.58,46000.0,21.8744,21.8811,21.8677,21.8677,46000.0
2010-10-07 11:15:00,32.58,32.65,32.58,32.58,84300.0,21.8677,21.9147,21.8677,21.8677,84300.0
2010-10-07 11:20:00,32.58,32.63,32.58,32.63,40300.0,21.8677,21.9012,21.8677,21.9012,40300.0
2010-10-07 11:25:00,32.62,32.64,32.61,32.63,20800.0,21.8945,21.9079,21.8878,21.9012,20800.0
2010-10-07 11:30:00,32.62,32.63,32.61,32.63,15900.0,21.8945,21.9012,21.8878,21.9012,15900.0
2010-10-07 11:35:00,32.62,32.63,32.58,32.58,20500.0,21.8945,21.9012,21.8677,21.8677,20500.0
2010-10-07 11:40:00,32.58,32.64,32.56,32.63,39900.0,21.8677,21.9079,21.8542,21.9012,39900.0
2010-10-07 11:45:00,32.63,32.63,32.56,32.56,23900.0,21.9012,21.9012,21.8542,21.8542,23900.0
2010-10-07 11:50:00,32.56,32.6,32.54,32.58,25900.0,21.8542,21.8811,21.8408,21.8677,25900.0
2010-10-07 11:55:00,32.59,32.59,32.58,32.59,4600.0,21.8744,21.8744,21.8677,21.8744,4600.0
2010-10-07 12:00:00,32.58,32.58,32.54,32.54,21600.0,21.8677,21.8677,21.8408,21.8408,21600.0
2010-10-07 12:05:00,32.54,32.59,32.53,32.59,22900.0,21.8408,21.8744,21.8341,21.8744,22900.0
2010-10-07 12:10:00,32.58,32.63,32.58,32.63,14700.0,21.8677,21.9012,21.8677,21.9012,14700.0
2010-10-07 12:15:00,32.63,32.63,32.57,32.57,140200.0,21.9012,21.9012,21.861,21.861,140200.0
2010-10-07 12:20:00,32.58,32.58,32.51,32.52,19000.0,21.8677,21.8677,21.8207,21.8274,19000.0
2010-10-07 12:25:00,32.51,32.57,32.51,32.56,120800.0,21.8207,21.861,21.8207,21.8542,120800.0
2010-10-07 12:30:00,32.57,32.57,32.5,32.51,26600.0,21.861,21.861,21.814,21.8207,26600.0
2010-10-07 12:35:00,32.51,32.52,32.47,32.52,35200.0,21.8207,21.8274,21.7938,21.8274,35200.0
2010-10-07 12:40:00,32.51,32.59,32.5,32.59,173900.0,21.8207,21.8744,21.814,21.8744,173900.0
2010-10-07 12:45:00,32.59,32.59,32.56,32.56,8800.0,21.8744,21.8744,21.8542,21.8542,8800.0
2010-10-07 12:50:00,32.56,32.58,32.53,32.56,193600.0,21.8542,21.8677,21.8341,21.8542,193600.0
2010-10-07 12:55:00,32.56,32.57,32.55,32.55,14400.0,21.8542,21.861,21.8475,21.8475,14400.0
2010-10-07 13:00:00,32.55,32.56,32.53,32.53,14300.0,21.8475,21.8542,21.8341,21.8341,14300.0
2010-10-07 13:05:00,32.53,32.6,32.51,32.59,145200.0,21.8341,21.8811,21.8207,21.8744,145200.0
2010-10-07 13:10:00,32.59,32.62,32.59,32.6,26100.0,21.8744,21.8945,21.8744,21.8811,26100.0
2010-10-07 13:15:00,32.6,32.63,32.6,32.61,25100.0,21.8811,21.9012,21.8811,21.8878,25100.0
2010-10-07 13:20:00,32.62,32.64,32.62,32.63,17300.0,21.8945,21.9079,21.8945,21.9012,17300.0
2010-10-07 13:25:00,32.62,32.63,32.62,32.63,12800.0,21.8945,21.9012,21.8945,21.9012,12800.0
2010-10-07 13:30:00,32.64,32.66,32.63,32.66,20000.0,21.9079,21.9214,21.9012,21.9214,20000.0
2010-10-07 13:35:00,32.65,32.66,32.61,32.63,32600.0,21.9147,21.9214,21.8878,21.9012,32600.0
2010-10-07 13:40:00,32.63,32.64,32.62,32.64,20100.0,21.9012,21.9079,21.8945,21.9079,20100.0
2010-10-07 13:45:00,32.63,32.64,32.62,32.64,16800.0,21.9012,21.9079,21.8945,21.9079,16800.0
2010-10-07 13:50:00,32.63,32.67,32.63,32.66,25600.0,21.9012,21.9281,21.9012,21.9214,25600.0
2010-10-07 13:55:00,32.65,32.74,32.65,32.7,56900.0,21.9147,21.9751,21.9147,21.9482,56900.0
2010-10-07 14:00:00,32.7,32.71,32.67,32.67,22100.0,21.9482,21.9549,21.9281,21.9281,22100.0
2010-10-07 14:05:00,32.67,32.68,32.66,32.67,17700.0,21.9281,21.9348,21.9214,21.9281,17700.0
2010-10-07 14:10:00,32.66,32.71,32.66,32.7,33300.0,21.9214,21.9549,21.9214,21.9482,33300.0
2010-10-07 14:15:00,32.7,32.72,32.68,32.69,31700.0,21.9482,21.9616,21.9348,21.9415,31700.0
2010-10-07 14:20:00,32.68,32.71,32.68,32.7,25500.0,21.9348,21.9549,21.9348,21.9482,25500.0
2010-10-07 14:25:00,32.71,32.71,32.69,32.69,5100.0,21.9549,21.9549,21.9415,21.9415,5100.0
2010-10-07 14:30:00,32.7,32.73,32.69,32.71,29800.0,21.9482,21.9683,21.9415,21.9549,29800.0
2010-10-07 14:35:00,32.71,32.72,32.69,32.71,35100.0,21.9549,21.9616,21.9415,21.9549,35100.0
2010-10-07 14:40:00,32.7,32.71,32.69,32.7,20000.0,21.9482,21.9549,21.9415,21.9482,20000.0
2010-10-07 14:45:00,32.69,32.7,32.69,32.69,23200.0,21.9415,21.9482,21.9415,21.9415,23200.0
2010-10-07 14:50:00,32.7,32.72,32.69,32.72,25800.0,21.9482,21.9616,21.9415,21.9616,25800.0
2010-10-07 14:55:00,32.72,32.74,32.71,32.72,33200.0,21.9616,21.9751,21.9549,21.9616,33200.0
2010-10-07 15:00:00,32.73,32.74,32.68,32.68,27700.0,21.9683,21.9751,21.9348,21.9348,27700.0
2010-10-07 15:05:00,32.69,32.71,32.68,32.69,31400.0,21.9415,21.9549,21.9348,21.9415,31400.0
2010-10-07 15:10:00,32.69,32.69,32.68,32.69,9200.0,21.9415,21.9415,21.9348,21.9415,9200.0
2010-10-07 15:15:00,32.69,32.69,32.68,32.69,10600.0,21.9415,21.9415,21.9348,21.9415,10600.0
2010-10-07 15:20:00,32.68,32.7,32.68,32.68,36200.0,21.9348,21.9482,21.9348,21.9348,36200.0
2010-10-07 15:25:00,32.68,32.69,32.68,32.68,12100.0,21.9348,21.9415,21.9348,21.9348,12100.0
2010-10-07 15:30:00,32.68,32.69,32.65,32.66,74300.0,21.9348,21.9415,21.9147,21.9214,74300.0
2010-10-07 15:35:00,32.65,32.71,32.65,32.71,59900.0,21.9147,21.9549,21.9147,21.9549,59900.0
2010-10-07 15:40:00,32.71,32.72,32.71,32.72,56900.0,21.9549,21.9616,21.9549,21.9616,56900.0
2010-10-07 15:45:00,32.72,32.76,32.7,32.7,137600.0,21.9616,21.9885,21.9482,21.9482,137600.0
2010-10-07 15:50:00,32.7,32.74,32.7,32.73,85600.0,21.9482,21.9751,21.9482,21.9683,85600.0
2010-10-07 15:55:00,32.73,32.74,32.72,32.72,191200.0,21.9683,21.9751,21.9616,21.9616,191200.0
2010-10-08 09:30:00,32.9,33.3,32.9,33.08,455000.0,22.0825,22.3509,22.0825,22.2033,455000.0
2010-10-08 09:35:00,33.06,33.38,33.06,33.37,164400.0,22.1898,22.4046,22.1898,22.3979,164400.0
2010-10-08 09:40:00,33.36,33.48,33.34,33.44,183100.0,22.3912,22.4717,22.3778,22.4449,183100.0
2010-10-08 09:45:00,33.45,33.45,33.25,33.29,84000.0,22.4516,22.4516,22.3174,22.3442,84000.0
2010-10-08 09:50:00,33.29,33.35,33.29,33.35,97900.0,22.3442,22.3845,22.3442,22.3845,97900.0
2010-10-08 09:55:00,33.34,33.5,33.34,33.46,161900.0,22.3778,22.4852,22.3778,22.4583,161900.0
2010-10-08 10:00:00,33.45,33.45,33.38,33.38,145100.0,22.4516,22.4516,22.4046,22.4046,145100.0
2010-10-08 10:05:00,33.38,33.44,33.31,33.32,104200.0,22.4046,22.4449,22.3576,22.3644,104200.0
2010-10-08 10:10:00,33.32,33.32,33.22,33.24,86600.0,22.3644,22.3644,22.2972,22.3107,86600.0
2010-10-08 10:15:00,33.25,33.29,33.17,33.21,167100.0,22.3174,22.3442,22.2637,22.2905,167100.0
2010-10-08 10:20:00,33.21,33.26,33.15,33.19,89800.0,22.2905,22.3241,22.2503,22.2771,89800.0
2010-10-08 10:25:00,33.19,33.22,33.18,33.19,51400.0,22.2771,22.2972,22.2704,22.2771,51400.0
2010-10-08 10:30:00,33.19,33.21,33.14,33.14,72900.0,22.2771,22.2905,22.2435,22.2435,72900.0
2010-10-08 10:35:00,33.15,33.36,33.15,33.36,81200.0,22.2503,22.3912,22.2503,22.3912,81200.0
2010-10-08 10:40:00,33.36,33.39,33.26,33.27,69400.0,22.3912,22.4113,22.3241,22.3308,69400.0
2010-10-08 10:45:00,33.26,33.27,32.98,33.04,173200.0,22.3241,22.3308,22.1361,22.1764,173200.0
2010-10-08 10:50:00,33.04,33.12,32.97,33.09,94600.0,22.1764,22.2301,22.1294,22.21,94600.0
2010-10-08 10:55:00,33.09,33.15,33.06,33.13,41600.0,22.21,22.2503,22.1898,22.2368,41600.0
2010-10-08 11:00:00,33.13,33.16,33.09,33.11,754800.0,22.2368,22.257,22.21,22.2234,754800.0
2010-10-08 11:05:00,33.12,33.18,33.01,33.02,140900.0,22.2301,22.2704,22.1563,22.163,140900.0
2010-10-08 11:10:00,33.02,33.06,32.98,33.0,43800.0,22.163,22.1898,22.1361,22.1496,43800.0
2010-10-08 11:15:00,33.0,33.0,32.98,33.0,44600.0,22.1496,22.1496,22.1361,22.1496,44600.0
2010-10-08 11:20:00,33.0,33.0,32.95,33.0,57400.0,22.1496,22.1496,22.116,22.1496,57400.0
2010-10-08 11:25:00,33.0,33.05,32.98,33.04,41900.0,22.1496,22.1831,22.1361,22.1764,41900.0
2010-10-08 11:30:00,33.04,33.07,32.89,32.93,367600.0,22.1764,22.1966,22.0757,22.1026,367600.0
2010-10-08 11:35:00,32.93,33.0,32.91,33.0,32100.0,22.1026,22.1496,22.0892,22.1496,32100.0
2010-10-08 11:40:00,33.0,33.0,32.99,33.0,39400.0,22.1496,22.1496,22.1429,22.1496,39400.0
2010-10-08 11:45:00,33.0,33.0,32.98,33.0,25500.0,22.1496,22.1496,22.1361,22.1496,25500.0
2010-10-08 11:50:00,33.0,33.0,32.99,33.0,10000.0,22.1496,22.1496,22.1429,22.1496,10000.0
2010-10-08 11:55:00,32.99,33.02,32.99,33.02,67600.0,22.1429,22.163,22.1429,22.163,67600.0
2010-10-08 12:00:00,33.02,33.03,32.99,33.0,25600.0,22.163,22.1697,22.1429,22.1496,25600.0
2010-10-08 12:05:00,33.0,33.02,32.99,33.01,39700.0,22.1496,22.163,22.1429,22.1563,39700.0
2010-10-08 12:10:00,33.01,33.01,32.99,33.0,20300.0,22.1563,22.1563,22.1429,22.1496,20300.0
2010-10-08 12:15:00,32.99,33.0,32.96,32.99,30200.0,22.1429,22.1496,22.1227,22.1429,30200.0
2010-10-08 12:20:00,32.99,32.99,32.98,32.99,9400.0,22.1429,22.1429,22.1361,22.1429,9400.0
2010-10-08 12:25:00,32.98,32.99,32.97,32.97,11300.0,22.1361,22.1429,22.1294,22.1294,11300.0
2010-10-08 12:30:00,32.97,32.98,32.96,32.96,17400.0,22.1294,22.1361,22.1227,22.1227,17400.0
2010-10-08 12:35:00,32.97,32.99,32.95,32.98,58000.0,22.1294,22.1429,22.116,22.1361,58000.0
2010-10-08 12:40:00,32.98,33.02,32.97,33.02,21800.0,22.1361,22.163,22.1294,22.163,21800.0
2010-10-08 12:45:00,33.02,33.02,33.0,33.0,41000.0,22.163,22.163,22.1496,22.1496,41000.0
2010-10-08 12:50:00,33.01,33.01,32.99,33.0,41300.0,22.1563,22.1563,22.1429,22.1496,41300.0
2010-10-08 12:55:00,33.0,33.02,33.0,33.0,37300.0,22.1496,22.163,22.1496,22.1496,37300.0
2010-10-08 13:00:00,33.01,33.01,32.96,32.99,57600.0,22.1563,22.1563,22.1227,22.1429,57600.0
2010-10-08 13:05:00,32.99,33.0,32.98,32.99,27000.0,22.1429,22.1496,22.1361,22.1429,27000.0
2010-10-08 13:10:00,32.98,32.99,32.96,32.99,30200.0,22.1361,22.1429,22.1227,22.1429,30200.0
2010-10-08 13:15:00,32.99,33.01,32.98,33.0,29900.0,22.1429,22.1563,22.1361,22.1496,29900.0
2010-10-08 13:20:00,33.0,33.0,32.96,32.97,31900.0,22.1496,22.1496,22.1227,22.1294,31900.0
2010-10-08 13:25:00,32.97,33.0,32.97,32.99,9000.0,22.1294,22.1496,22.1294,22.1429,9000.0
2010-10-08 13:30:00,33.0,33.0,32.99,33.0,19000.0,22.1496,22.1496,22.1429,22.1496,19000.0
2010-10-08 13:35:00,33.0,33.04,32.99,33.04,46200.0,22.1496,22.1764,22.1429,22.1764,46200.0
2010-10-08 13:40:00,33.04,33.07,33.02,33.02,58200.0,22.1764,22.1966,22.163,22.163,58200.0
2010-10-08 13:45:00,33.03,33.03,33.0,33.0,22500.0,22.1697,22.1697,22.1496,22.1496,22500.0
2010-10-08 13:50:00,33.01,33.01,32.99,32.99,15000.0,22.1563,22.1563,22.1429,22.1429,15000.0
2010-10-08 13:55:00,32.99,33.04,32.99,33.04,41200.0,22.1429,22.1764,22.1429,22.1764,41200.0
2010-10-08 14:00:00,33.04,33.06,33.01,33.04,38300.0,22.1764,22.1898,22.1563,22.1764,38300.0
2010-10-08 14:05:00,33.03,33.06,33.02,33.02,53800.0,22.1697,22.1898,22.163,22.163,53800.0
2010-10-08 14:10:00,33.03,33.04,33.01,33.04,35600.0,22.1697,22.1764,22.1563,22.1764,35600.0
2010-10-08 14:15:00,33.04,33.04,33.03,33.03,9700.0,22.1764,22.1764,22.1697,22.1697,9700.0
2010-10-08 14:20:00,33.04,33.04,33.02,33.04,34100.0,22.1764,22.1764,22.163,22.1764,34100.0
2010-10-08 14:25:00,33.03,33.03,32.99,33.0,43200.0,22.1697,22.1697,22.1429,22.1496,43200.0
2010-10-08 14:30:00,33.0,33.0,32.96,32.98,43900.0,22.1496,22.1496,22.1227,22.1361,43900.0
2010-10-08 14:35:00,32.98,33.04,32.97,33.04,57400.0,22.1361,22.1764,22.1294,22.1764,57400.0
2010-10-08 14:40:00,33.03,33.04,33.0,33.01,107300.0,22.1697,22.1764,22.1496,22.1563,107300.0
2010-10-08 14:45:00,33.02,33.02,32.97,32.99,43400.0,22.163,22.163,22.1294,22.1429,43400.0
2010-10-08 14:50:00,32.98,32.98,32.97,32.98,15600.0,22.1361,22.1361,22.1294,22.1361,15600.0
2010-10-08 14:55:00,32.97,32.99,32.96,32.99,29400.0,22.1294,22.1429,22.1227,22.1429,29400.0
2010-10-08 15:00:00,32.98,32.99,32.96,32.99,44900.0,22.1361,22.1429,22.1227,22.1429,44900.0
2010-10-08 15:05:00,32.98,33.01,32.98,33.01,42300.0,22.1361,22.1563,22.1361,22.1563,42300.0
2010-10-08 15:10:00,33.01,33.03,32.98,32.99,42200.0,22.1563,22.1697,22.1361,22.1429,42200.0
2010-10-08 15:15:00,32.98,33.01,32.98,32.99,33400.0,22.1361,22.1563,22.1361,22.1429,33400.0
2010-10-08 15:20:00,32.99,33.0,32.97,32.98,33500.0,22.1429,22.1496,22.1294,22.1361,33500.0
2010-10-08 15:25:00,32.97,32.98,32.95,32.97,35700.0,22.1294,22.1361,22.116,22.1294,35700.0
2010-10-08 15:30:00,32.96,33.0,32.96,32.99,58700.0,22.1227,22.1496,22.1227,22.1429,58700.0
2010-10-08 15:35:00,33.0,33.0,32.94,32.95,201900.0,22.1496,22.1496,22.1093,22.116,201900.0
2010-10-08 15:40:00,32.95,32.97,32.94,32.97,120300.0,22.116,22.1294,22.1093,22.1294,120300.0
2010-10-08 15:45:00,32.97,32.97,32.95,32.96,84800.0,22.1294,22.1294,22.116,22.1227,84800.0
2010-10-08 15:50:00,32.96,33.01,32.95,33.0,187800.0,22.1227,22.1563,22.116,22.1496,187800.0
2010-10-08 15:55:00,32.99,33.0,32.85,32.87,663900.0,22.1429,22.1496,22.0489,22.0623,663900.0
2010-10-11 09:30:00,32.63,32.74,32.53,32.57,190400.0,21.9012,21.9751,21.8341,21.861,190400.0
2010-10-11 09:35:00,32.57,32.58,32.4,32.51,125500.0,21.861,21.8677,21.7469,21.8207,125500.0
2010-10-11 09:40:00,32.51,32.57,32.5,32.52,51700.0,21.8207,21.861,21.814,21.8274,51700.0
2010-10-11 09:45:00,32.52,32.52,32.37,32.37,117000.0,21.8274,21.8274,21.7267,21.7267,117000.0
2010-10-11 09:50:00,32.37,32.38,32.28,32.34,119900.0,21.7267,21.7334,21.6663,21.7066,119900.0
2010-10-11 09:55:00,32.33,32.34,32.19,32.2,154300.0,21.6999,21.7066,21.6059,21.6126,154300.0
2010-10-11 10:00:00,32.2,32.28,32.19,32.27,129800.0,21.6126,21.6663,21.6059,21.6596,129800.0
2010-10-11 10:05:00,32.26,32.33,32.24,32.29,85300.0,21.6529,21.6999,21.6395,21.673,85300.0
2010-10-11 10:10:00,32.29,32.29,32.25,32.27,54300.0,21.673,21.673,21.6462,21.6596,54300.0
2010-10-11 10:15:00,32.28,32.3,32.27,32.29,49500.0,21.6663,21.6797,21.6596,21.673,49500.0
2010-10-11 10:20:00,32.29,32.3,32.21,32.22,74600.0,21.673,21.6797,21.6193,21.626,74600.0
2010-10-11 10:25:00,32.22,32.23,32.16,32.2,73300.0,21.626,21.6327,21.5858,21.6126,73300.0
2010-10-11 10:30:00,32.2,32.25,32.19,32.22,151400.0,21.6126,21.6462,21.6059,21.626,151400.0
2010-10-11 10:35:00,32.22,32.32,32.22,32.27,154200.0,21.626,21.6932,21.626,21.6596,154200.0
2010-10-11 10:40:00,32.28,32.3,32.25,32.26,47500.0,21.6663,21.6797,21.6462,21.6529,47500.0
2010-10-11 10:45:00,32.26,32.32,32.25,32.3,122600.0,21.6529,21.6932,21.6462,21.6797,122600.0
2010-10-11 10:50:00,32.29,32.29,32.26,32.28,41600.0,21.673,21.673,21.6529,21.6663,41600.0
2010-10-11 10:55:00,32.28,32.31,32.27,32.29,105000.0,21.6663,21.6864,21.6596,21.673,105000.0
2010-10-11 11:00:00,32.3,32.42,32.29,32.39,142100.0,21.6797,21.7603,21.673,21.7401,142100.0
2010-10-11 11:05:00,32.42,32.43,32.37,32.39,31600.0,21.7603,21.767,21.7267,21.7401,31600.0
2010-10-11 11:10:00,32.38,32.41,32.38,32.41,21800.0,21.7334,21.7536,21.7334,21.7536,21800.0
2010-10-11 11:15:00,32.41,32.45,32.39,32.39,58000.0,21.7536,21.7804,21.7401,21.7401,58000.0
2010-10-11 11:20:00,32.4,32.42,32.39,32.39,49900.0,21.7469,21.7603,21.7401,21.7401,49900.0
2010-10-11 11:25:00,32.39,32.42,32.38,32.39,52300.0,21.7401,21.7603,21.7334,21.7401,52300.0
2010-10-11 11:30:00,32.4,32.42,32.36,32.38,77600.0,21.7469,21.7603,21.72,21.7334,77600.0
2010-10-11 11:35:00,32.38,32.4,32.37,32.39,39800.0,21.7334,21.7469,21.7267,21.7401,39800.0
2010-10-11 11:40:00,32.39,32.4,32.36,32.36,61000.0,21.7401,21.7469,21.72,21.72,61000.0
2010-10-11 11:45:00,32.36,32.37,32.32,32.34,27600.0,21.72,21.7267,21.6932,21.7066,27600.0
2010-10-11 11:50:00,32.34,32.34,32.33,32.33,23900.0,21.7066,21.7066,21.6999,21.6999,23900.0
2010-10-11 11:55:00,32.33,32.35,32.33,32.34,31900.0,21.6999,21.7133,21.6999,21.7066,31900.0
2010-10-11 12:00:00,32.35,32.4,32.35,32.4,36100.0,21.7133,21.7469,21.7133,21.7469,36100.0
2010-10-11 12:05:00,32.39,32.41,32.39,32.41,20600.0,21.7401,21.7536,21.7401,21.7536,20600.0
2010-10-11 12:10:00,32.41,32.41,32.4,32.41,16500.0,21.7536,21.7536,21.7469,21.7536,16500.0
2010-10-11 12:15:00,32.41,32.48,32.4,32.47,54500.0,21.7536,21.8005,21.7469,21.7938,54500.0
2010-10-11 12:20:00,32.48,32.52,32.47,32.51,55000.0,21.8005,21.8274,21.7938,21.8207,55000.0
2010-10-11 12:25:00,32.51,32.54,32.5,32.53,17400.0,21.8207,21.8408,21.814,21.8341,17400.0
2010-10-11 12:30:00,32.53,32.55,32.53,32.55,27800.0,21.8341,21.8475,21.8341,21.8475,27800.0
2010-10-11 12:35:00,32.56,32.67,32.56,32.67,93000.0,21.8542,21.9281,21.8542,21.9281,93000.0
2010-10-11 12:40:00,32.68,32.69,32.64,32.64,87200.0,21.9348,21.9415,21.9079,21.9079,87200.0
2010-10-11 12:45:00,32.64,32.65,32.59,32.6,50900.0,21.9079,21.9147,21.8744,21.8811,50900.0
2010-10-11 12:50:00,32.59,32.59,32.53,32.59,56100.0,21.8744,21.8744,21.8341,21.8744,56100.0
2010-10-11 12:55:00,32.59,32.63,32.59,32.61,22200.0,21.8744,21.9012,21.8744,21.8878,22200.0
2010-10-11 13:00:00,32.62,32.62,32.58,32.61,28500.0,21.8945,21.8945,21.8677,21.8878,28500.0
2010-10-11 13:05:00,32.6,32.6,32.58,32.6,20500.0,21.8811,21.8811,21.8677,21.8811,20500.0
2010-10-11 13:10:00,32.6,32.62,32.59,32.62,22000.0,21.8811,21.8945,21.8744,21.8945,22000.0
2010-10-11 13:15:00,32.63,32.65,32.63,32.65,26800.0,21.9012,21.9147,21.9012,21.9147,26800.0
2010-10-11 13:20:00,32.65,32.68,32.64,32.67,35800.0,21.9147,21.9348,21.9079,21.9281,35800.0
2010-10-11 13:25:00,32.67,32.68,32.65,32.66,18900.0,21.9281,21.9348,21.9147,21.9214,18900.0
2010-10-11 13:30:00,32.66,32.66,32.65,32.65,14100.0,21.9214,21.9214,21.9147,21.9147,14100.0
2010-10-11 13:35:00,32.65,32.66,32.64,32.64,22000.0,21.9147,21.9214,21.9079,21.9079,22000.0
2010-10-11 13:40:00,32.65,32.68,32.64,32.68,27900.0,21.9147,21.9348,21.9079,21.9348,27900.0
2010-10-11 13:45:00,32.68,32.68,32.64,32.65,17000.0,21.9348,21.9348,21.9079,21.9147,17000.0
2010-10-11 13:50:00,32.65,32.65,32.64,32.65,7800.0,21.9147,21.9147,21.9079,21.9147,7800.0
2010-10-11 13:55:00,32.65,32.65,32.56,32.57,50800.0,21.9147,21.9147,21.8542,21.861,50800.0
2010-10-11 14:00:00,32.57,32.6,32.54,32.58,66400.0,21.861,21.8811,21.8408,21.8677,66400.0
2010-10-11 14:05:00,32.58,32.6,32.57,32.6,13000.0,21.8677,21.8811,21.861,21.8811,13000.0
2010-10-11 14:10:00,32.59,32.6,32.58,32.6,20000.0,21.8744,21.8811,21.8677,21.8811,20000.0
2010-10-11 14:15:00,32.6,32.6,32.58,32.58,23900.0,21.8811,21.8811,21.8677,21.8677,23900.0
2010-10-11 14:20:00,32.58,32.58,32.55,32.56,35400.0,21.8677,21.8677,21.8475,21.8542,35400.0
2010-10-11 14:25:00,32.55,32.56,32.55,32.56,8300.0,21.8475,21.8542,21.8475,21.8542,8300.0
2010-10-11 14:30:00,32.56,32.56,32.55,32.56,9700.0,21.8542,21.8542,21.8475,21.8542,9700.0
2010-10-11 14:35:00,32.56,32.62,32.56,32.61,52900.0,21.8542,21.8945,21.8542,21.8878,52900.0
2010-10-11 14:40:00,32.6,32.6,32.56,32.56,23200.0,21.8811,21.8811,21.8542,21.8542,23200.0
2010-10-11 14:45:00,32.56,32.57,32.56,32.57,11400.0,21.8542,21.861,21.8542,21.861,11400.0
2010-10-11 14:50:00,32.56,32.57,32.53,32.54,38900.0,21.8542,21.861,21.8341,21.8408,38900.0
2010-10-11 14:55:00,32.55,32.58,32.54,32.58,33600.0,21.8475,21.8677,21.8408,21.8677,33600.0
2010-10-11 15:00:00,32.58,32.59,32.55,32.57,62100.0,21.8677,21.8744,21.8475,21.861,62100.0
2010-10-11 15:05:00,32.57,32.57,32.51,32.52,68500.0,21.861,21.861,21.8207,21.8274,68500.0
2010-10-11 15:10:00,32.51,32.55,32.5,32.51,74700.0,21.8207,21.8475,21.814,21.8207,74700.0
2010-10-11 15:15:00,32.52,32.52,32.51,32.52,30000.0,21.8274,21.8274,21.8207,21.8274,30000.0
2010-10-11 15:20:00,32.51,32.52,32.44,32.45,94400.0,21.8207,21.8274,21.7737,21.7804,94400.0
2010-10-11 15:25:00,32.44,32.46,32.43,32.46,70400.0,21.7737,21.7871,21.767,21.7871,70400.0
2010-10-11 15:30:00,32.46,32.48,32.45,32.46,79100.0,21.7871,21.8005,21.7804,21.7871,79100.0
2010-10-11 15:35:00,32.47,32.49,32.44,32.44,91000.0,21.7938,21.8073,21.7737,21.7737,91000.0
2010-10-11 15:40:00,32.44,32.51,32.43,32.5,90500.0,21.7737,21.8207,21.767,21.814,90500.0
2010-10-11 15:45:00,32.51,32.54,32.5,32.53,101600.0,21.8207,21.8408,21.814,21.8341,101600.0
2010-10-11 15:50:00,32.53,32.58,32.52,32.57,134000.0,21.8341,21.8677,21.8274,21.861,134000.0
2010-10-11 15:55:00,32.58,32.58,32.53,32.58,223100.0,21.8677,21.8677,21.8341,21.8677,223100.0
2010-10-12 09:30:00,32.45,32.51,32.3,32.38,116700.0,21.7804,21.8207,21.6797,21.7334,116700.0
2010-10-12 09:35:00,32.39,32.4,32.21,32.22,60100.0,21.7401,21.7469,21.6193,21.626,60100.0
2010-10-12 09:40:00,32.21,32.33,32.2,32.3,30200.0,21.6193,21.6999,21.6126,21.6797,30200.0
2010-10-12 09:45:00,32.29,32.37,32.25,32.35,80400.0,21.673,21.7267,21.6462,21.7133,80400.0
2010-10-12 09:50:00,32.36,32.37,32.33,32.34,32100.0,21.72,21.7267,21.6999,21.7066,32100.0
2010-10-12 09:55:00,32.34,32.38,32.29,32.3,44700.0,21.7066,21.7334,21.673,21.6797,44700.0
2010-10-12 10:00:00,32.29,32.35,32.28,32.33,58400.0,21.673,21.7133,21.6663,21.6999,58400.0
2010-10-12 10:05:00,32.34,32.4,32.34,32.4,33800.0,21.7066,21.7469,21.7066,21.7469,33800.0
2010-10-12 10:10:00,32.4,32.53,32.39,32.53,71900.0,21.7469,21.8341,21.7401,21.8341,71900.0
2010-10-12 10:15:00,32.53,32.57,32.51,32.54,45800.0,21.8341,21.861,21.8207,21.8408,45800.0
2010-10-12 10:20:00,32.54,32.55,32.49,32.54,44800.0,21.8408,21.8475,21.8073,21.8408,44800.0
2010-10-12 10:25:00,32.54,32.58,32.54,32.58,18400.0,21.8408,21.8677,21.8408,21.8677,18400.0
2010-10-12 10:30:00,32.58,32.59,32.55,32.57,38200.0,21.8677,21.8744,21.8475,21.861,38200.0
2010-10-12 10:35:00,32.56,32.62,32.56,32.6,24700.0,21.8542,21.8945,21.8542,21.8811,24700.0
2010-10-12 10:40:00,32.6,32.64,32.57,32.62,64500.0,21.8811,21.9079,21.861,21.8945,64500.0
2010-10-12 10:45:00,32.61,32.62,32.51,32.53,71900.0,21.8878,21.8945,21.8207,21.8341,71900.0
2010-10-12 10:50:00,32.53,32.54,32.46,32.47,41900.0,21.8341,21.8408,21.7871,21.7938,41900.0
2010-10-12 10:55:00,32.47,32.5,32.46,32.48,20900.0,21.7938,21.814,21.7871,21.8005,20900.0
2010-10-12 11:00:00,32.48,32.55,32.48,32.54,28400.0,21.8005,21.8475,21.8005,21.8408,28400.0
2010-10-12 11:05:00,32.54,32.55,32.51,32.51,23100.0,21.8408,21.8475,21.8207,21.8207,23100.0
2010-10-12 11:10:00,32.52,32.54,32.49,32.54,26800.0,21.8274,21.8408,21.8073,21.8408,26800.0
2010-10-12 11:15:00,32.54,32.54,32.51,32.52,9600.0,21.8408,21.8408,21.8207,21.8274,9600.0
2010-10-12 11:20:00,32.52,32.52,32.49,32.5,17400.0,21.8274,21.8274,21.8073,21.814,17400.0
2010-10-12 11:25:00,32.5,32.54,32.47,32.54,48200.0,21.814,21.8408,21.7938,21.8408,48200.0
2010-10-12 11:30:00,32.53,32.54,32.52,32.53,15800.0,21.8341,21.8408,21.8274,21.8341,15800.0
2010-10-12 11:35:00,32.53,32.55,32.52,32.53,18300.0,21.8341,21.8475,21.8274,21.8341,18300.0
2010-10-12 11:40:00,32.53,32.55,32.52,32.53,40600.0,21.8341,21.8475,21.8274,21.8341,40600.0
2010-10-12 11:45:00,32.54,32.54,32.5,32.5,22200.0,21.8408,21.8408,21.814,21.814,22200.0
2010-10-12 11:50:00,32.5,32.51,32.49,32.49,16800.0,21.814,21.8207,21.8073,21.8073,16800.0
2010-10-12 11:55:00,32.5,32.53,32.49,32.51,28900.0,21.814,21.8341,21.8073,21.8207,28900.0
2010-10-12 12:00:00,32.51,32.56,32.51,32.51,22200.0,21.8207,21.8542,21.8207,21.8207,22200.0
2010-10-12 12:05:00,32.52,32.55,32.51,32.53,18400.0,21.8274,21.8475,21.8207,21.8341,18400.0
2010-10-12 12:10:00,32.53,32.53,32.49,32.5,88700.0,21.8341,21.8341,21.8073,21.814,88700.0
2010-10-12 12:15:00,32.5,32.51,32.49,32.5,42900.0,21.814,21.8207,21.8073,21.814,42900.0
2010-10-12 12:20:00,32.51,32.51,32.48,32.49,50400.0,21.8207,21.8207,21.8005,21.8073,50400.0
2010-10-12 12:25:00,32.49,32.51,32.48,32.49,86900.0,21.8073,21.8207,21.8005,21.8073,86900.0
2010-10-12 12:30:00,32.5,32.5,32.43,32.47,45000.0,21.814,21.814,21.767,21.7938,45000.0
2010-10-12 12:35:00,32.47,32.49,32.47,32.49,15100.0,21.7938,21.8073,21.7938,21.8073,15100.0
2010-10-12 12:40:00,32.48,32.49,32.45,32.47,18400.0,21.8005,21.8073,21.7804,21.7938,18400.0
2010-10-12 12:45:00,32.47,32.47,32.4,32.41,31700.0,21.7938,21.7938,21.7469,21.7536,31700.0
2010-10-12 12:50:00,32.41,32.46,32.4,32.46,13600.0,21.7536,21.7871,21.7469,21.7871,13600.0
2010-10-12 12:55:00,32.46,32.5,32.46,32.5,14000.0,21.7871,21.814,21.7871,21.814,14000.0
2010-10-12 13:00:00,32.49,32.53,32.49,32.53,32300.0,21.8073,21.8341,21.8073,21.8341,32300.0
2010-10-12 13:05:00,32.53,32.57,32.52,32.56,46800.0,21.8341,21.861,21.8274,21.8542,46800.0
2010-10-12 13:10:00,32.56,32.57,32.55,32.55,18000.0,21.8542,21.861,21.8475,21.8475,18000.0
2010-10-12 13:15:00,32.55,32.56,32.53,32.55,19900.0,21.8475,21.8542,21.8341,21.8475,19900.0
2010-10-12 13:20:00,32.55,32.56,32.53,32.54,19700.0,21.8475,21.8542,21.8341,21.8408,19700.0
2010-10-12 13:25:00,32.55,32.56,32.54,32.54,12600.0,21.8475,21.8542,21.8408,21.8408,12600.0
2010-10-12 13:30:00,32.54,32.55,32.52,32.54,21400.0,21.8408,21.8475,21.8274,21.8408,21400.0
2010-10-12 13:35:00,32.54,32.55,32.54,32.54,33600.0,21.8408,21.8475,21.8408,21.8408,33600.0
2010-10-12 13:40:00,32.54,32.56,32.54,32.55,31200.0,21.8408,21.8542,21.8408,21.8475,31200.0
2010-10-12 13:45:00,32.54,32.56,32.54,32.55,37000.0,21.8408,21.8542,21.8408,21.8475,37000.0
2010-10-12 13:50:00,32.54,32.56,32.54,32.55,17200.0,21.8408,21.8542,21.8408,21.8475,17200.0
2010-10-12 13:55:00,32.54,32.56,32.53,32.55,19300.0,21.8408,21.8542,21.8341,21.8475,19300.0
2010-10-12 14:00:00,32.54,32.57,32.5,32.57,70100.0,21.8408,21.861,21.814,21.861,70100.0
2010-10-12 14:05:00,32.57,32.57,32.51,32.57,13000.0,21.861,21.861,21.8207,21.861,13000.0
2010-10-12 14:10:00,32.56,32.66,32.56,32.64,50500.0,21.8542,21.9214,21.8542,21.9079,50500.0
2010-10-12 14:15:00,32.65,32.7,32.65,32.69,29000.0,21.9147,21.9482,21.9147,21.9415,29000.0
2010-10-12 14:20:00,32.69,32.69,32.62,32.62,45400.0,21.9415,21.9415,21.8945,21.8945,45400.0
2010-10-12 14:25:00,32.63,32.66,32.62,32.66,17600.0,21.9012,21.9214,21.8945,21.9214,17600.0
2010-10-12 14:30:00,32.66,32.66,32.6,32.6,16800.0,21.9214,21.9214,21.8811,21.8811,16800.0
2010-10-12 14:35:00,32.6,32.64,32.6,32.63,17800.0,21.8811,21.9079,21.8811,21.9012,17800.0
2010-10-12 14:40:00,32.63,32.69,32.63,32.67,26400.0,21.9012,21.9415,21.9012,21.9281,26400.0
2010-10-12 14:45:00,32.68,32.71,32.66,32.66,31400.0,21.9348,21.9549,21.9214,21.9214,31400.0
2010-10-12 14:50:00,32.67,32.68,32.64,32.67,39300.0,21.9281,21.9348,21.9079,21.9281,39300.0
2010-10-12 14:55:00,32.66,32.67,32.6,32.63,108000.0,21.9214,21.9281,21.8811,21.9012,108000.0
2010-10-12 15:00:00,32.63,32.65,32.61,32.62,32400.0,21.9012,21.9147,21.8878,21.8945,32400.0
2010-10-12 15:05:00,32.62,32.65,32.61,32.65,41700.0,21.8945,21.9147,21.8878,21.9147,41700.0
2010-10-12 15:10:00,32.65,32.67,32.64,32.66,40500.0,21.9147,21.9281,21.9079,21.9214,40500.0
2010-10-12 15:15:00,32.66,32.68,32.65,32.67,28100.0,21.9214,21.9348,21.9147,21.9281,28100.0
2010-10-12 15:20:00,32.67,32.73,32.66,32.73,53200.0,21.9281,21.9683,21.9214,21.9683,53200.0
2010-10-12 15:25:00,32.73,32.75,32.72,32.75,50600.0,21.9683,21.9818,21.9616,21.9818,50600.0
2010-10-12 15:30:00,32.75,32.78,32.74,32.74,97000.0,21.9818,22.0019,21.9751,21.9751,97000.0
2010-10-12 15:35:00,32.74,32.75,32.68,32.75,89500.0,21.9751,21.9818,21.9348,21.9818,89500.0
2010-10-12 15:40:00,32.74,32.77,32.74,32.77,55400.0,21.9751,21.9952,21.9751,21.9952,55400.0
2010-10-12 15:45:00,32.76,32.79,32.76,32.78,52400.0,21.9885,22.0086,21.9885,22.0019,52400.0
2010-10-12 15:50:00,32.78,32.79,32.75,32.75,63100.0,22.0019,22.0086,21.9818,21.9818,63100.0
2010-10-12 15:55:00,32.75,32.76,32.69,32.69,156500.0,21.9818,21.9885,21.9415,21.9415,156500.0
2010-10-13 09:30:00,33.16,33.35,33.03,33.34,148900.0,22.257,22.3845,22.1697,22.3778,148900.0
2010-10-13 09:35:00,33.35,33.4,33.29,33.39,132100.0,22.3845,22.4181,22.3442,22.4113,132100.0
2010-10-13 09:40:00,33.39,33.42,33.25,33.26,149600.0,22.4113,22.4315,22.3174,22.3241,149600.0
2010-10-13 09:45:00,33.25,33.25,33.13,33.15,88300.0,22.3174,22.3174,22.2368,22.2503,88300.0
2010-10-13 09:50:00,33.14,33.29,33.1,33.28,73300.0,22.2435,22.3442,22.2167,22.3375,73300.0
2010-10-13 09:55:00,33.28,33.3,33.26,33.28,66600.0,22.3375,22.3509,22.3241,22.3375,66600.0
2010-10-13 10:00:00,33.28,33.34,33.25,33.33,62400.0,22.3375,22.3778,22.3174,22.3711,62400.0
2010-10-13 10:05:00,33.32,33.39,33.28,33.39,70800.0,22.3644,22.4113,22.3375,22.4113,70800.0
2010-10-13 10:10:00,33.38,33.4,33.35,33.35,89600.0,22.4046,22.4181,22.3845,22.3845,89600.0
2010-10-13 10:15:00,33.35,33.4,33.31,33.32,124500.0,22.3845,22.4181,22.3576,22.3644,124500.0
2010-10-13 10:20:00,33.32,33.36,33.31,33.33,72400.0,22.3644,22.3912,22.3576,22.3711,72400.0
2010-10-13 10:25:00,33.34,33.35,33.31,33.31,75800.0,22.3778,22.3845,22.3576,22.3576,75800.0
2010-10-13 10:30:00,33.31,33.31,33.26,33.29,71800.0,22.3576,22.3576,22.3241,22.3442,71800.0
2010-10-13 10:35:00,33.29,33.31,33.26,33.28,42700.0,22.3442,22.3576,22.3241,22.3375,42700.0
2010-10-13 10:40:00,33.27,33.31,33.26,33.3,39800.0,22.3308,22.3576,22.3241,22.3509,39800.0
2010-10-13 10:45:00,33.31,33.31,33.26,33.28,41400.0,22.3576,22.3576,22.3241,22.3375,41400.0
2010-10-13 10:50:00,33.29,33.31,33.27,33.27,18900.0,22.3442,22.3576,22.3308,22.3308,18900.0
2010-10-13 10:55:00,33.27,33.35,33.27,33.34,59900.0,22.3308,22.3845,22.3308,22.3778,59900.0
2010-10-13 11:00:00,33.35,33.36,33.31,33.36,35800.0,22.3845,22.3912,22.3576,22.3912,35800.0
2010-10-13 11:05:00,33.37,33.41,33.33,33.33,63300.0,22.3979,22.4248,22.3711,22.3711,63300.0
2010-10-13 11:10:00,33.34,33.34,33.28,33.29,68100.0,22.3778,22.3778,22.3375,22.3442,68100.0
2010-10-13 11:15:00,33.3,33.3,33.25,33.28,30100.0,22.3509,22.3509,22.3174,22.3375,30100.0
2010-10-13 11:20:00,33.28,33.29,33.27,33.27,22200.0,22.3375,22.3442,22.3308,22.3308,22200.0
2010-10-13 11:25:00,33.27,33.27,33.25,33.25,29300.0,22.3308,22.3308,22.3174,22.3174,29300.0
2010-10-13 11:30:00,33.25,33.26,33.19,33.22,87200.0,22.3174,22.3241,22.2771,22.2972,87200.0
2010-10-13 11:35:00,33.22,33.25,33.18,33.19,31600.0,22.2972,22.3174,22.2704,22.2771,31600.0
2010-10-13 11:40:00,33.19,33.19,33.15,33.15,52100.0,22.2771,22.2771,22.2503,22.2503,52100.0
2010-10-13 11:45:00,33.16,33.22,33.15,33.22,31200.0,22.257,22.2972,22.2503,22.2972,31200.0
2010-10-13 11:50:00,33.22,33.24,33.19,33.22,62400.0,22.2972,22.3107,22.2771,22.2972,62400.0
2010-10-13 11:55:00,33.22,33.22,33.15,33.16,37000.0,22.2972,22.2972,22.2503,22.257,37000.0
2010-10-13 12:00:00,33.15,33.17,33.13,33.14,59100.0,22.2503,22.2637,22.2368,22.2435,59100.0
2010-10-13 12:05:00,33.13,33.16,33.13,33.13,46200.0,22.2368,22.257,22.2368,22.2368,46200.0
2010-10-13 12:10:00,33.13,33.15,33.12,33.14,99700.0,22.2368,22.2503,22.2301,22.2435,99700.0
2010-10-13 12:15:00,33.14,33.18,33.13,33.15,72200.0,22.2435,22.2704,22.2368,22.2503,72200.0
2010-10-13 12:20:00,33.15,33.19,33.14,33.18,32800.0,22.2503,22.2771,22.2435,22.2704,32800.0
2010-10-13 12:25:00,33.19,33.19,33.14,33.15,64100.0,22.2771,22.2771,22.2435,22.2503,64100.0
2010-10-13 12:30:00,33.15,33.22,33.15,33.22,31900.0,22.2503,22.2972,22.2503,22.2972,31900.0
2010-10-13 12:35:00,33.22,33.28,33.22,33.27,38200.0,22.2972,22.3375,22.2972,22.3308,38200.0
2010-10-13 12:40:00,33.27,33.31,33.27,33.31,24000.0,22.3308,22.3576,22.3308,22.3576,24000.0
2010-10-13 12:45:00,33.3,33.31,33.27,33.28,59500.0,22.3509,22.3576,22.3308,22.3375,59500.0
2010-10-13 12:50:00,33.28,33.28,33.26,33.28,36700.0,22.3375,22.3375,22.3241,22.3375,36700.0
2010-10-13 12:55:00,33.28,33.31,33.27,33.31,46300.0,22.3375,22.3576,22.3308,22.3576,46300.0
2010-10-13 13:00:00,33.3,33.31,33.27,33.28,22000.0,22.3509,22.3576,22.3308,22.3375,22000.0
2010-10-13 13:05:00,33.28,33.32,33.28,33.3,39600.0,22.3375,22.3644,22.3375,22.3509,39600.0
2010-10-13 13:10:00,33.3,33.3,33.26,33.27,27000.0,22.3509,22.3509,22.3241,22.3308,27000.0
2010-10-13 13:15:00,33.28,33.31,33.25,33.26,43100.0,22.3375,22.3576,22.3174,22.3241,43100.0
2010-10-13 13:20:00,33.26,33.26,33.18,33.24,132500.0,22.3241,22.3241,22.2704,22.3107,132500.0
2010-10-13 13:25:00,33.25,33.25,33.21,33.22,25700.0,22.3174,22.3174,22.2905,22.2972,25700.0
2010-10-13 13:30:00,33.22,33.27,33.22,33.27,35600.0,22.2972,22.3308,22.2972,22.3308,35600.0
2010-10-13 13:35:00,33.28,33.28,33.21,33.23,64700.0,22.3375,22.3375,22.2905,22.3039,64700.0
2010-10-13 13:40:00,33.23,33.23,33.19,33.19,86300.0,22.3039,22.3039,22.2771,22.2771,86300.0
2010-10-13 13:45:00,33.2,33.2,33.19,33.2,29900.0,22.2838,22.2838,22.2771,22.2838,29900.0
2010-10-13 13:50:00,33.2,33.2,33.18,33.2,48600.0,22.2838,22.2838,22.2704,22.2838,48600.0
2010-10-13 13:55:00,33.2,33.2,33.15,33.15,50000.0,22.2838,22.2838,22.2503,22.2503,50000.0
2010-10-13 14:00:00,33.15,33.16,33.14,33.15,88900.0,22.2503,22.257,22.2435,22.2503,88900.0
2010-10-13 14:05:00,33.15,33.16,33.12,33.12,65800.0,22.2503,22.257,22.2301,22.2301,65800.0
2010-10-13 14:10:00,33.12,33.15,33.12,33.15,121700.0,22.2301,22.2503,22.2301,22.2503,121700.0
2010-10-13 14:15:00,33.15,33.15,33.12,33.12,49500.0,22.2503,22.2503,22.2301,22.2301,49500.0
2010-10-13 14:20:00,33.12,33.13,33.12,33.13,29300.0,22.2301,22.2368,22.2301,22.2368,29300.0
2010-10-13 14:25:00,33.12,33.14,33.12,33.13,56900.0,22.2301,22.2435,22.2301,22.2368,56900.0
2010-10-13 14:30:00,33.14,33.14,33.13,33.13,31700.0,22.2435,22.2435,22.2368,22.2368,31700.0
2010-10-13 14:35:00,33.13,33.19,33.13,33.17,64800.0,22.2368,22.2771,22.2368,22.2637,64800.0
2010-10-13 14:40:00,33.16,33.19,33.16,33.19,41400.0,22.257,22.2771,22.257,22.2771,41400.0
2010-10-13 14:45:00,33.19,33.21,33.18,33.21,79500.0,22.2771,22.2905,22.2704,22.2905,79500.0
2010-10-13 14:50:00,33.2,33.22,33.2,33.2,84100.0,22.2838,22.2972,22.2838,22.2838,84100.0
2010-10-13 14:55:00,33.2,33.21,33.17,33.19,121200.0,22.2838,22.2905,22.2637,22.2771,121200.0
2010-10-13 15:00:00,33.19,33.22,33.12,33.13,119900.0,22.2771,22.2972,22.2301,22.2368,119900.0
2010-10-13 15:05:00,33.13,33.15,33.13,33.15,73900.0,22.2368,22.2503,22.2368,22.2503,73900.0
2010-10-13 15:10:00,33.15,33.16,33.14,33.15,149700.0,22.2503,22.257,22.2435,22.2503,149700.0
2010-10-13 15:15:00,33.16,33.19,33.16,33.16,72700.0,22.257,22.2771,22.257,22.257,72700.0
2010-10-13 15:20:00,33.17,33.19,33.16,33.17,97800.0,22.2637,22.2771,22.257,22.2637,97800.0
2010-10-13 15:25:00,33.17,33.19,33.14,33.15,134600.0,22.2637,22.2771,22.2435,22.2503,134600.0
2010-10-13 15:30:00,33.14,33.18,33.14,33.17,88100.0,22.2435,22.2704,22.2435,22.2637,88100.0
2010-10-13 15:35:00,33.17,33.19,33.17,33.18,93400.0,22.2637,22.2771,22.2637,22.2704,93400.0
2010-10-13 15:40:00,33.18,33.23,33.18,33.23,145200.0,22.2704,22.3039,22.2704,22.3039,145200.0
2010-10-13 15:45:00,33.22,33.23,33.2,33.22,155500.0,22.2972,22.3039,22.2838,22.2972,155500.0
2010-10-13 15:50:00,33.21,33.22,33.16,33.17,227400.0,22.2905,22.2972,22.257,22.2637,227400.0
2010-10-13 15:55:00,33.18,33.22,33.17,33.21,319200.0,22.2704,22.2972,22.2637,22.2905,319200.0
2010-10-14 09:30:00,33.3,33.33,33.26,33.29,115800.0,22.3509,22.3711,22.3241,22.3442,115800.0
2010-10-14 09:35:00,33.29,33.32,33.17,33.22,106600.0,22.3442,22.3644,22.2637,22.2972,106600.0
2010-10-14 09:40:00,33.22,33.26,33.17,33.19,44300.0,22.2972,22.3241,22.2637,22.2771,44300.0
2010-10-14 09:45:00,33.19,33.2,33.12,33.12,45100.0,22.2771,22.2838,22.2301,22.2301,45100.0
2010-10-14 09:50:00,33.12,33.17,33.1,33.17,34900.0,22.2301,22.2637,22.2167,22.2637,34900.0
2010-10-14 09:55:00,33.17,33.18,33.15,33.17,21900.0,22.2637,22.2704,22.2503,22.2637,21900.0
2010-10-14 10:00:00,33.16,33.24,33.16,33.22,70400.0,22.257,22.3107,22.257,22.2972,70400.0
2010-10-14 10:05:00,33.22,33.24,33.19,33.19,44400.0,22.2972,22.3107,22.2771,22.2771,44400.0
2010-10-14 10:10:00,33.2,33.21,33.17,33.17,25400.0,22.2838,22.2905,22.2637,22.2637,25400.0
2010-10-14 10:15:00,33.17,33.24,33.16,33.22,17900.0,22.2637,22.3107,22.257,22.2972,17900.0
2010-10-14 10:20:00,33.22,33.25,33.2,33.24,20600.0,22.2972,22.3174,22.2838,22.3107,20600.0
2010-10-14 10:25:00,33.24,33.26,33.23,33.26,12700.0,22.3107,22.3241,22.3039,22.3241,12700.0
2010-10-14 10:30:00,33.25,33.25,33.18,33.24,137700.0,22.3174,22.3174,22.2704,22.3107,137700.0
2010-10-14 10:35:00,33.24,33.25,33.23,33.25,28000.0,22.3107,22.3174,22.3039,22.3174,28000.0
2010-10-14 10:40:00,33.24,33.25,33.22,33.25,19200.0,22.3107,22.3174,22.2972,22.3174,19200.0
2010-10-14 10:45:00,33.25,33.28,33.25,33.28,26600.0,22.3174,22.3375,22.3174,22.3375,26600.0
2010-10-14 10:50:00,33.28,33.3,33.26,33.3,32400.0,22.3375,22.3509,22.3241,22.3509,32400.0
2010-10-14 10:55:00,33.3,33.32,33.28,33.32,31100.0,22.3509,22.3644,22.3375,22.3644,31100.0
2010-10-14 11:00:00,33.31,33.32,33.28,33.28,36500.0,22.3576,22.3644,22.3375,22.3375,36500.0
2010-10-14 11:05:00,33.28,33.31,33.27,33.31,26200.0,22.3375,22.3576,22.3308,22.3576,26200.0
2010-10-14 11:10:00,33.32,33.32,33.31,33.32,25100.0,22.3644,22.3644,22.3576,22.3644,25100.0
2010-10-14 11:15:00,33.32,33.33,33.28,33.29,55000.0,22.3644,22.3711,22.3375,22.3442,55000.0
2010-10-14 11:20:00,33.29,33.32,33.26,33.26,51200.0,22.3442,22.3644,22.3241,22.3241,51200.0
2010-10-14 11:25:00,33.27,33.33,33.24,33.33,36900.0,22.3308,22.3711,22.3107,22.3711,36900.0
2010-10-14 11:30:00,33.33,33.33,33.28,33.3,55200.0,22.3711,22.3711,22.3375,22.3509,55200.0
2010-10-14 11:35:00,33.29,33.32,33.29,33.29,18000.0,22.3442,22.3644,22.3442,22.3442,18000.0
2010-10-14 11:40:00,33.29,33.3,33.26,33.26,18100.0,22.3442,22.3509,22.3241,22.3241,18100.0
2010-10-14 11:45:00,33.26,33.27,33.2,33.21,38500.0,22.3241,22.3308,22.2838,22.2905,38500.0
2010-10-14 11:50:00,33.21,33.26,33.2,33.25,26200.0,22.2905,22.3241,22.2838,22.3174,26200.0
2010-10-14 11:55:00,33.25,33.27,33.24,33.27,18400.0,22.3174,22.3308,22.3107,22.3308,18400.0
2010-10-14 12:00:00,33.26,33.28,33.26,33.28,9800.0,22.3241,22.3375,22.3241,22.3375,9800.0
2010-10-14 12:05:00,33.28,33.34,33.27,33.33,99400.0,22.3375,22.3778,22.3308,22.3711,99400.0
2010-10-14 12:10:00,33.33,33.33,33.31,33.32,25200.0,22.3711,22.3711,22.3576,22.3644,25200.0
2010-10-14 12:15:00,33.32,33.33,33.3,33.33,24100.0,22.3644,22.3711,22.3509,22.3711,24100.0
2010-10-14 12:20:00,33.32,33.33,33.31,33.32,19200.0,22.3644,22.3711,22.3576,22.3644,19200.0
2010-10-14 12:25:00,33.32,33.32,33.29,33.32,19600.0,22.3644,22.3644,22.3442,22.3644,19600.0
2010-10-14 12:30:00,33.31,33.32,33.3,33.32,20700.0,22.3576,22.3644,22.3509,22.3644,20700.0
2010-10-14 12:35:00,33.32,33.32,33.31,33.31,15600.0,22.3644,22.3644,22.3576,22.3576,15600.0
2010-10-14 12:40:00,33.31,33.32,33.29,33.29,24300.0,22.3576,22.3644,22.3442,22.3442,24300.0
2010-10-14 12:45:00,33.29,33.3,33.26,33.27,25000.0,22.3442,22.3509,22.3241,22.3308,25000.0
2010-10-14 12:50:00,33.26,33.29,33.26,33.29,29600.0,22.3241,22.3442,22.3241,22.3442,29600.0
2010-10-14 12:55:00,33.28,33.29,33.28,33.28,4200.0,22.3375,22.3442,22.3375,22.3375,4200.0
2010-10-14 13:00:00,33.29,33.3,33.27,33.3,35300.0,22.3442,22.3509,22.3308,22.3509,35300.0
2010-10-14 13:05:00,33.3,33.3,33.21,33.24,50300.0,22.3509,22.3509,22.2905,22.3107,50300.0
2010-10-14 13:10:00,33.24,33.28,33.23,33.25,29500.0,22.3107,22.3375,22.3039,22.3174,29500.0
2010-10-14 13:15:00,33.26,33.26,33.22,33.26,28100.0,22.3241,22.3241,22.2972,22.3241,28100.0
2010-10-14 13:20:00,33.25,33.26,33.24,33.25,31000.0,22.3174,22.3241,22.3107,22.3174,31000.0
2010-10-14 13:25:00,33.26,33.29,33.26,33.28,47500.0,22.3241,22.3442,22.3241,22.3375,47500.0
2010-10-14 13:30:00,33.28,33.29,33.28,33.28,18600.0,22.3375,22.3442,22.3375,22.3375,18600.0
2010-10-14 13:35:00,33.29,33.29,33.27,33.28,62900.0,22.3442,22.3442,22.3308,22.3375,62900.0
2010-10-14 13:40:00,33.28,33.29,33.27,33.27,21300.0,22.3375,22.3442,22.3308,22.3308,21300.0
2010-10-14 13:45:00,33.28,33.29,33.28,33.28,7500.0,22.3375,22.3442,22.3375,22.3375,7500.0
2010-10-14 13:50:00,33.28,33.29,33.28,33.29,8000.0,22.3375,22.3442,22.3375,22.3442,8000.0
2010-10-14 13:55:00,33.29,33.29,33.28,33.29,18300.0,22.3442,22.3442,22.3375,22.3442,18300.0
2010-10-14 14:00:00,33.28,33.29,33.28,33.29,9500.0,22.3375,22.3442,22.3375,22.3442,9500.0
2010-10-14 14:05:00,33.29,33.31,33.28,33.3,88800.0,22.3442,22.3576,22.3375,22.3509,88800.0
2010-10-14 14:10:00,33.29,33.3,33.26,33.27,25300.0,22.3442,22.3509,22.3241,22.3308,25300.0
2010-10-14 14:15:00,33.27,33.27,33.24,33.24,16800.0,22.3308,22.3308,22.3107,22.3107,16800.0
2010-10-14 14:20:00,33.25,33.25,33.24,33.25,11900.0,22.3174,22.3174,22.3107,22.3174,11900.0
2010-10-14 14:25:00,33.24,33.25,33.24,33.24,16000.0,22.3107,22.3174,22.3107,22.3107,16000.0
2010-10-14 14:30:00,33.24,33.25,33.24,33.24,22000.0,22.3107,22.3174,22.3107,22.3107,22000.0
2010-10-14 14:35:00,33.24,33.25,33.22,33.24,32700.0,22.3107,22.3174,22.2972,22.3107,32700.0
2010-10-14 14:40:00,33.23,33.24,33.2,33.2,31600.0,22.3039,22.3107,22.2838,22.2838,31600.0
2010-10-14 14:45:00,33.2,33.21,33.16,33.17,36200.0,22.2838,22.2905,22.257,22.2637,36200.0
2010-10-14 14:50:00,33.17,33.23,33.16,33.23,32200.0,22.2637,22.3039,22.257,22.3039,32200.0
2010-10-14 14:55:00,33.23,33.24,33.15,33.16,74100.0,22.3039,22.3107,22.2503,22.257,74100.0
2010-10-14 15:00:00,33.15,33.15,33.12,33.13,50400.0,22.2503,22.2503,22.2301,22.2368,50400.0
2010-10-14 15:05:00,33.13,33.17,33.13,33.15,60200.0,22.2368,22.2637,22.2368,22.2503,60200.0
2010-10-14 15:10:00,33.15,33.15,33.11,33.12,72500.0,22.2503,22.2503,22.2234,22.2301,72500.0
2010-10-14 15:15:00,33.12,33.12,33.06,33.1,147300.0,22.2301,22.2301,22.1898,22.2167,147300.0
2010-10-14 15:20:00,33.1,33.2,33.1,33.19,28500.0,22.2167,22.2838,22.2167,22.2771,28500.0
2010-10-14 15:25:00,33.2,33.22,33.18,33.19,45500.0,22.2838,22.2972,22.2704,22.2771,45500.0
2010-10-14 15:30:00,33.18,33.22,33.18,33.21,47800.0,22.2704,22.2972,22.2704,22.2905,47800.0
2010-10-14 15:35:00,33.2,33.25,33.2,33.21,66100.0,22.2838,22.3174,22.2838,22.2905,66100.0
2010-10-14 15:40:00,33.21,33.22,33.18,33.18,43200.0,22.2905,22.2972,22.2704,22.2704,43200.0
2010-10-14 15:45:00,33.18,33.24,33.18,33.24,95100.0,22.2704,22.3107,22.2704,22.3107,95100.0
2010-10-14 15:50:00,33.24,33.29,33.23,33.28,99500.0,22.3107,22.3442,22.3039,22.3375,99500.0
2010-10-14 15:55:00,33.28,33.3,33.25,33.27,188800.0,22.3375,22.3509,22.3174,22.3308,188800.0
2010-10-15 09:30:00,33.31,33.56,33.29,33.37,484500.0,22.3576,22.5254,22.3442,22.3979,484500.0
2010-10-15 09:35:00,33.35,33.5,33.33,33.39,72500.0,22.3845,22.4852,22.3711,22.4113,72500.0
2010-10-15 09:40:00,33.38,33.41,33.3,33.31,78600.0,22.4046,22.4248,22.3509,22.3576,78600.0
2010-10-15 09:45:00,33.3,33.32,33.23,33.24,67000.0,22.3509,22.3644,22.3039,22.3107,67000.0
2010-10-15 09:50:00,33.25,33.32,33.23,33.28,46900.0,22.3174,22.3644,22.3039,22.3375,46900.0
2010-10-15 09:55:00,33.29,33.34,33.13,33.15,117700.0,22.3442,22.3778,22.2368,22.2503,117700.0
2010-10-15 10:00:00,33.15,33.24,33.08,33.08,131300.0,22.2503,22.3107,22.2033,22.2033,131300.0
2010-10-15 10:05:00,33.08,33.19,33.06,33.19,52500.0,22.2033,22.2771,22.1898,22.2771,52500.0
2010-10-15 10:10:00,33.2,33.23,33.12,33.17,43600.0,22.2838,22.3039,22.2301,22.2637,43600.0
2010-10-15 10:15:00,33.16,33.17,33.11,33.11,38100.0,22.257,22.2637,22.2234,22.2234,38100.0
2010-10-15 10:20:00,33.11,33.13,33.0,33.02,61100.0,22.2234,22.2368,22.1496,22.163,61100.0
2010-10-15 10:25:00,33.03,33.03,32.97,33.02,37200.0,22.1697,22.1697,22.1294,22.163,37200.0
2010-10-15 10:30:00,33.02,33.11,32.99,33.1,34900.0,22.163,22.2234,22.1429,22.2167,34900.0
2010-10-15 10:35:00,33.11,33.13,33.09,33.1,40600.0,22.2234,22.2368,22.21,22.2167,40600.0
2010-10-15 10:40:00,33.1,33.16,33.08,33.15,30200.0,22.2167,22.257,22.2033,22.2503,30200.0
2010-10-15 10:45:00,33.16,33.17,33.15,33.17,64400.0,22.257,22.2637,22.2503,22.2637,64400.0
2010-10-15 10:50:00,33.17,33.25,33.16,33.25,53600.0,22.2637,22.3174,22.257,22.3174,53600.0
2010-10-15 10:55:00,33.25,33.28,33.19,33.19,31000.0,22.3174,22.3375,22.2771,22.2771,31000.0
2010-10-15 11:00:00,33.19,33.24,33.19,33.2,35900.0,22.2771,22.3107,22.2771,22.2838,35900.0
2010-10-15 11:05:00,33.2,33.21,33.17,33.2,25900.0,22.2838,22.2905,22.2637,22.2838,25900.0
2010-10-15 11:10:00,33.2,33.22,33.16,33.18,33300.0,22.2838,22.2972,22.257,22.2704,33300.0
2010-10-15 11:15:00,33.18,33.25,33.17,33.21,35200.0,22.2704,22.3174,22.2637,22.2905,35200.0
2010-10-15 11:20:00,33.2,33.24,33.2,33.24,20800.0,22.2838,22.3107,22.2838,22.3107,20800.0
2010-10-15 11:25:00,33.24,33.3,33.24,33.29,25900.0,22.3107,22.3509,22.3107,22.3442,25900.0
2010-10-15 11:30:00,33.3,33.32,33.28,33.29,43100.0,22.3509,22.3644,22.3375,22.3442,43100.0
2010-10-15 11:35:00,33.28,33.3,33.26,33.27,40300.0,22.3375,22.3509,22.3241,22.3308,40300.0
2010-10-15 11:40:00,33.27,33.28,33.22,33.23,22700.0,22.3308,22.3375,22.2972,22.3039,22700.0
2010-10-15 11:45:00,33.22,33.22,33.17,33.18,42000.0,22.2972,22.2972,22.2637,22.2704,42000.0
2010-10-15 11:50:00,33.17,33.17,33.13,33.13,22700.0,22.2637,22.2637,22.2368,22.2368,22700.0
2010-10-15 11:55:00,33.14,33.14,33.07,33.1,29500.0,22.2435,22.2435,22.1966,22.2167,29500.0
2010-10-15 12:00:00,33.1,33.15,33.09,33.13,37500.0,22.2167,22.2503,22.21,22.2368,37500.0
2010-10-15 12:05:00,33.13,33.13,33.08,33.1,45300.0,22.2368,22.2368,22.2033,22.2167,45300.0
2010-10-15 12:10:00,33.08,33.09,33.07,33.08,20500.0,22.2033,22.21,22.1966,22.2033,20500.0
2010-10-15 12:15:00,33.08,33.15,33.08,33.15,18900.0,22.2033,22.2503,22.2033,22.2503,18900.0
2010-10-15 12:20:00,33.15,33.18,33.14,33.17,45000.0,22.2503,22.2704,22.2435,22.2637,45000.0
2010-10-15 12:25:00,33.17,33.17,33.13,33.14,23300.0,22.2637,22.2637,22.2368,22.2435,23300.0
2010-10-15 12:30:00,33.15,33.2,33.14,33.17,129300.0,22.2503,22.2838,22.2435,22.2637,129300.0
2010-10-15 12:35:00,33.17,33.17,33.12,33.14,134300.0,22.2637,22.2637,22.2301,22.2435,134300.0
2010-10-15 12:40:00,33.15,33.15,33.12,33.12,10800.0,22.2503,22.2503,22.2301,22.2301,10800.0
2010-10-15 12:45:00,33.12,33.17,33.12,33.17,35100.0,22.2301,22.2637,22.2301,22.2637,35100.0
2010-10-15 12:50:00,33.17,33.18,33.15,33.15,41600.0,22.2637,22.2704,22.2503,22.2503,41600.0
2010-10-15 12:55:00,33.15,33.16,33.14,33.14,36700.0,22.2503,22.257,22.2435,22.2435,36700.0
2010-10-15 13:00:00,33.14,33.18,33.14,33.17,15200.0,22.2435,22.2704,22.2435,22.2637,15200.0
2010-10-15 13:05:00,33.18,33.19,33.17,33.19,20100.0,22.2704,22.2771,22.2637,22.2771,20100.0
2010-10-15 13:10:00,33.19,33.19,33.14,33.15,30100.0,22.2771,22.2771,22.2435,22.2503,30100.0
2010-10-15 13:15:00,33.14,33.15,33.14,33.15,3300.0,22.2435,22.2503,22.2435,22.2503,3300.0
2010-10-15 13:20:00,33.14,33.15,33.14,33.15,5600.0,22.2435,22.2503,22.2435,22.2503,5600.0
2010-10-15 13:25:00,33.14,33.15,33.14,33.15,6500.0,22.2435,22.2503,22.2435,22.2503,6500.0
2010-10-15 13:30:00,33.15,33.16,33.12,33.12,41300.0,22.2503,22.257,22.2301,22.2301,41300.0
2010-10-15 13:35:00,33.12,33.17,33.12,33.15,29300.0,22.2301,22.2637,22.2301,22.2503,29300.0
2010-10-15 13:40:00,33.15,33.16,33.09,33.11,23600.0,22.2503,22.257,22.21,22.2234,23600.0
2010-10-15 13:45:00,33.1,33.11,33.07,33.11,23400.0,22.2167,22.2234,22.1966,22.2234,23400.0
2010-10-15 13:50:00,33.11,33.17,33.1,33.1,37200.0,22.2234,22.2637,22.2167,22.2167,37200.0
2010-10-15 13:55:00,33.1,33.1,33.07,33.07,25100.0,22.2167,22.2167,22.1966,22.1966,25100.0
2010-10-15 14:00:00,33.08,33.08,33.05,33.07,50400.0,22.2033,22.2033,22.1831,22.1966,50400.0
2010-10-15 14:05:00,33.06,33.12,33.06,33.11,33400.0,22.1898,22.2301,22.1898,22.2234,33400.0
2010-10-15 14:10:00,33.12,33.16,33.11,33.15,42400.0,22.2301,22.257,22.2234,22.2503,42400.0
2010-10-15 14:15:00,33.15,33.16,33.11,33.12,44100.0,22.2503,22.257,22.2234,22.2301,44100.0
2010-10-15 14:20:00,33.12,33.13,33.08,33.09,54000.0,22.2301,22.2368,22.2033,22.21,54000.0
2010-10-15 14:25:00,33.09,33.14,33.09,33.13,19500.0,22.21,22.2435,22.21,22.2368,19500.0
2010-10-15 14:30:00,33.14,33.2,33.13,33.18,78500.0,22.2435,22.2838,22.2368,22.2704,78500.0
2010-10-15 14:35:00,33.19,33.22,33.17,33.18,46000.0,22.2771,22.2972,22.2637,22.2704,46000.0
2010-10-15 14:40:00,33.18,33.18,33.11,33.14,54500.0,22.2704,22.2704,22.2234,22.2435,54500.0
2010-10-15 14:45:00,33.13,33.14,33.11,33.11,20200.0,22.2368,22.2435,22.2234,22.2234,20200.0
2010-10-15 14:50:00,33.12,33.15,33.11,33.14,24700.0,22.2301,22.2503,22.2234,22.2435,24700.0
2010-10-15 14:55:00,33.14,33.15,33.11,33.15,23000.0,22.2435,22.2503,22.2234,22.2503,23000.0
2010-10-15 15:00:00,33.15,33.16,33.14,33.14,27300.0,22.2503,22.257,22.2435,22.2435,27300.0
2010-10-15 15:05:00,33.14,33.17,33.14,33.16,33900.0,22.2435,22.2637,22.2435,22.257,33900.0
2010-10-15 15:10:00,33.16,33.2,33.16,33.18,68700.0,22.257,22.2838,22.257,22.2704,68700.0
2010-10-15 15:15:00,33.18,33.2,33.17,33.18,49500.0,22.2704,22.2838,22.2637,22.2704,49500.0
2010-10-15 15:20:00,33.19,33.19,33.18,33.19,17000.0,22.2771,22.2771,22.2704,22.2771,17000.0
2010-10-15 15:25:00,33.19,33.19,33.14,33.15,72200.0,22.2771,22.2771,22.2435,22.2503,72200.0
2010-10-15 15:30:00,33.14,33.17,33.12,33.15,83400.0,22.2435,22.2637,22.2301,22.2503,83400.0
2010-10-15 15:35:00,33.15,33.18,33.14,33.18,60300.0,22.2503,22.2704,22.2435,22.2704,60300.0
2010-10-15 15:40:00,33.18,33.24,33.18,33.24,67200.0,22.2704,22.3107,22.2704,22.3107,67200.0
2010-10-15 15:45:00,33.24,33.29,33.24,33.27,139400.0,22.3107,22.3442,22.3107,22.3308,139400.0
2010-10-15 15:50:00,33.27,33.29,33.24,33.25,132800.0,22.3308,22.3442,22.3107,22.3174,132800.0
2010-10-15 15:55:00,33.25,33.27,33.24,33.26,186500.0,22.3174,22.3308,22.3107,22.3241,186500.0
2010-10-18 09:30:00,33.34,33.34,33.08,33.23,132700.0,22.3778,22.3778,22.2033,22.3039,132700.0
2010-10-18 09:35:00,33.22,33.22,33.08,33.15,60200.0,22.2972,22.2972,22.2033,22.2503,60200.0
2010-10-18 09:40:00,33.14,33.25,33.13,33.21,57100.0,22.2435,22.3174,22.2368,22.2905,57100.0
2010-10-18 09:45:00,33.2,33.23,33.18,33.21,39600.0,22.2838,22.3039,22.2704,22.2905,39600.0
2010-10-18 09:50:00,33.21,33.21,33.17,33.21,54600.0,22.2905,22.2905,22.2637,22.2905,54600.0
2010-10-18 09:55:00,33.21,33.27,33.21,33.25,24900.0,22.2905,22.3308,22.2905,22.3174,24900.0
2010-10-18 10:00:00,33.25,33.34,33.24,33.29,41300.0,22.3174,22.3778,22.3107,22.3442,41300.0
2010-10-18 10:05:00,33.3,33.34,33.3,33.33,37900.0,22.3509,22.3778,22.3509,22.3711,37900.0
2010-10-18 10:10:00,33.32,33.43,33.32,33.41,101300.0,22.3644,22.4382,22.3644,22.4248,101300.0
2010-10-18 10:15:00,33.41,33.41,33.33,33.34,30500.0,22.4248,22.4248,22.3711,22.3778,30500.0
2010-10-18 10:20:00,33.34,33.42,33.34,33.41,59200.0,22.3778,22.4315,22.3778,22.4248,59200.0
2010-10-18 10:25:00,33.42,33.42,33.38,33.41,32900.0,22.4315,22.4315,22.4046,22.4248,32900.0
2010-10-18 10:30:00,33.42,33.42,33.38,33.38,35900.0,22.4315,22.4315,22.4046,22.4046,35900.0
2010-10-18 10:35:00,33.38,33.39,33.37,33.38,35800.0,22.4046,22.4113,22.3979,22.4046,35800.0
2010-10-18 10:40:00,33.39,33.39,33.36,33.38,27100.0,22.4113,22.4113,22.3912,22.4046,27100.0
2010-10-18 10:45:00,33.39,33.44,33.38,33.43,19400.0,22.4113,22.4449,22.4046,22.4382,19400.0
2010-10-18 10:50:00,33.44,33.53,33.43,33.53,130100.0,22.4449,22.5053,22.4382,22.5053,130100.0
2010-10-18 10:55:00,33.53,33.57,33.51,33.55,131800.0,22.5053,22.5322,22.4919,22.5187,131800.0
2010-10-18 11:00:00,33.55,33.56,33.45,33.48,106900.0,22.5187,22.5254,22.4516,22.4717,106900.0
2010-10-18 11:05:00,33.49,33.49,33.42,33.42,24600.0,22.4785,22.4785,22.4315,22.4315,24600.0
2010-10-18 11:10:00,33.42,33.43,33.36,33.4,39900.0,22.4315,22.4382,22.3912,22.4181,39900.0
2010-10-18 11:15:00,33.41,33.44,33.4,33.43,15700.0,22.4248,22.4449,22.4181,22.4382,15700.0
2010-10-18 11:20:00,33.42,33.45,33.41,33.44,20600.0,22.4315,22.4516,22.4248,22.4449,20600.0
2010-10-18 11:25:00,33.44,33.44,33.43,33.43,10900.0,22.4449,22.4449,22.4382,22.4382,10900.0
2010-10-18 11:30:00,33.43,33.49,33.43,33.45,48400.0,22.4382,22.4785,22.4382,22.4516,48400.0
2010-10-18 11:35:00,33.45,33.46,33.42,33.45,36900.0,22.4516,22.4583,22.4315,22.4516,36900.0
2010-10-18 11:40:00,33.46,33.46,33.43,33.43,17200.0,22.4583,22.4583,22.4382,22.4382,17200.0
2010-10-18 11:45:00,33.43,33.44,33.43,33.44,20400.0,22.4382,22.4449,22.4382,22.4449,20400.0
2010-10-18 11:50:00,33.44,33.44,33.38,33.39,63800.0,22.4449,22.4449,22.4046,22.4113,63800.0
2010-10-18 11:55:00,33.39,33.45,33.39,33.44,26100.0,22.4113,22.4516,22.4113,22.4449,26100.0
2010-10-18 12:00:00,33.45,33.48,33.43,33.47,33400.0,22.4516,22.4717,22.4382,22.465,33400.0
2010-10-18 12:05:00,33.48,33.5,33.47,33.5,27600.0,22.4717,22.4852,22.465,22.4852,27600.0
2010-10-18 12:10:00,33.5,33.5,33.47,33.48,16600.0,22.4852,22.4852,22.465,22.4717,16600.0
2010-10-18 12:15:00,33.48,33.5,33.47,33.5,28800.0,22.4717,22.4852,22.465,22.4852,28800.0
2010-10-18 12:20:00,33.49,33.5,33.49,33.49,18600.0,22.4785,22.4852,22.4785,22.4785,18600.0
2010-10-18 12:25:00,33.49,33.5,33.48,33.49,20200.0,22.4785,22.4852,22.4717,22.4785,20200.0
2010-10-18 12:30:00,33.48,33.5,33.48,33.5,31400.0,22.4717,22.4852,22.4717,22.4852,31400.0
2010-10-18 12:35:00,33.5,33.53,33.49,33.53,60000.0,22.4852,22.5053,22.4785,22.5053,60000.0
2010-10-18 12:40:00,33.53,33.53,33.52,33.52,13600.0,22.5053,22.5053,22.4986,22.4986,13600.0
2010-10-18 12:45:00,33.53,33.53,33.5,33.51,37400.0,22.5053,22.5053,22.4852,22.4919,37400.0
2010-10-18 12:50:00,33.5,33.52,33.5,33.51,52500.0,22.4852,22.4986,22.4852,22.4919,52500.0
2010-10-18 12:55:00,33.51,33.52,33.51,33.52,27700.0,22.4919,22.4986,22.4919,22.4986,27700.0
2010-10-18 13:00:00,33.52,33.52,33.49,33.5,29100.0,22.4986,22.4986,22.4785,22.4852,29100.0
2010-10-18 13:05:00,33.5,33.5,33.48,33.49,31400.0,22.4852,22.4852,22.4717,22.4785,31400.0
2010-10-18 13:10:00,33.49,33.49,33.46,33.48,51800.0,22.4785,22.4785,22.4583,22.4717,51800.0
2010-10-18 13:15:00,33.49,33.5,33.48,33.49,15100.0,22.4785,22.4852,22.4717,22.4785,15100.0
2010-10-18 13:20:00,33.49,33.49,33.48,33.49,4400.0,22.4785,22.4785,22.4717,22.4785,4400.0
2010-10-18 13:25:00,33.48,33.49,33.48,33.49,17400.0,22.4717,22.4785,22.4717,22.4785,17400.0
2010-10-18 13:30:00,33.49,33.49,33.46,33.46,46800.0,22.4785,22.4785,22.4583,22.4583,46800.0
2010-10-18 13:35:00,33.46,33.47,33.44,33.45,7000.0,22.4583,22.465,22.4449,22.4516,7000.0
2010-10-18 13:40:00,33.45,33.45,33.43,33.44,19600.0,22.4516,22.4516,22.4382,22.4449,19600.0
2010-10-18 13:45:00,33.43,33.44,33.43,33.43,28200.0,22.4382,22.4449,22.4382,22.4382,28200.0
2010-10-18 13:50:00,33.43,33.44,33.4,33.41,26800.0,22.4382,22.4449,22.4181,22.4248,26800.0
2010-10-18 13:55:00,33.4,33.4,33.38,33.39,27000.0,22.4181,22.4181,22.4046,22.4113,27000.0
2010-10-18 14:00:00,33.39,33.39,33.35,33.35,31000.0,22.4113,22.4113,22.3845,22.3845,31000.0
2010-10-18 14:05:00,33.35,33.36,33.34,33.36,31300.0,22.3845,22.3912,22.3778,22.3912,31300.0
2010-10-18 14:10:00,33.36,33.37,33.34,33.35,24800.0,22.3912,22.3979,22.3778,22.3845,24800.0
2010-10-18 14:15:00,33.35,33.35,33.33,33.34,47900.0,22.3845,22.3845,22.3711,22.3778,47900.0
2010-10-18 14:20:00,33.34,33.35,33.33,33.35,29700.0,22.3778,22.3845,22.3711,22.3845,29700.0
2010-10-18 14:25:00,33.35,33.36,33.32,33.33,78500.0,22.3845,22.3912,22.3644,22.3711,78500.0
2010-10-18 14:30:00,33.33,33.35,33.3,33.33,48800.0,22.3711,22.3845,22.3509,22.3711,48800.0
2010-10-18 14:35:00,33.33,33.34,33.33,33.34,16400.0,22.3711,22.3778,22.3711,22.3778,16400.0
2010-10-18 14:40:00,33.34,33.38,33.34,33.38,33000.0,22.3778,22.4046,22.3778,22.4046,33000.0
2010-10-18 14:45:00,33.39,33.43,33.38,33.43,16200.0,22.4113,22.4382,22.4046,22.4382,16200.0
2010-10-18 14:50:00,33.42,33.44,33.42,33.43,15500.0,22.4315,22.4449,22.4315,22.4382,15500.0
2010-10-18 14:55:00,33.44,33.46,33.43,33.46,22300.0,22.4449,22.4583,22.4382,22.4583,22300.0
2010-10-18 15:00:00,33.46,33.48,33.45,33.47,36500.0,22.4583,22.4717,22.4516,22.465,36500.0
2010-10-18 15:05:00,33.48,33.53,33.47,33.52,51100.0,22.4717,22.5053,22.465,22.4986,51100.0
2010-10-18 15:10:00,33.53,33.53,33.5,33.5,72100.0,22.5053,22.5053,22.4852,22.4852,72100.0
2010-10-18 15:15:00,33.5,33.52,33.5,33.51,43800.0,22.4852,22.4986,22.4852,22.4919,43800.0
2010-10-18 15:20:00,33.52,33.52,33.51,33.51,30100.0,22.4986,22.4986,22.4919,22.4919,30100.0
2010-10-18 15:25:00,33.51,33.52,33.51,33.52,40300.0,22.4919,22.4986,22.4919,22.4986,40300.0
2010-10-18 15:30:00,33.52,33.54,33.48,33.53,150600.0,22.4986,22.512,22.4717,22.5053,150600.0
2010-10-18 15:35:00,33.53,33.55,33.53,33.54,69600.0,22.5053,22.5187,22.5053,22.512,69600.0
2010-10-18 15:40:00,33.54,33.6,33.54,33.58,127300.0,22.512,22.5523,22.512,22.5389,127300.0
2010-10-18 15:45:00,33.59,33.61,33.54,33.57,191000.0,22.5456,22.559,22.512,22.5322,191000.0
2010-10-18 15:50:00,33.57,33.57,33.52,33.54,97600.0,22.5322,22.5322,22.4986,22.512,97600.0
2010-10-18 15:55:00,33.55,33.59,33.54,33.58,212300.0,22.5187,22.5456,22.512,22.5389,212300.0
2010-10-19 09:30:00,33.35,33.35,33.05,33.07,160300.0,22.3845,22.3845,22.1831,22.1966,160300.0
2010-10-19 09:35:00,33.07,33.13,33.06,33.07,97100.0,22.1966,22.2368,22.1898,22.1966,97100.0
2010-10-19 09:40:00,33.07,33.35,33.0,33.02,78000.0,22.1966,22.3845,22.1496,22.163,78000.0
2010-10-19 09:45:00,33.0,33.1,33.0,33.1,75700.0,22.1496,22.2167,22.1496,22.2167,75700.0
2010-10-19 09:50:00,33.1,33.11,33.05,33.06,52800.0,22.2167,22.2234,22.1831,22.1898,52800.0
2010-10-19 09:55:00,33.06,33.21,33.05,33.19,71400.0,22.1898,22.2905,22.1831,22.2771,71400.0
2010-10-19 10:00:00,33.19,33.25,33.15,33.15,63200.0,22.2771,22.3174,22.2503,22.2503,63200.0
2010-10-19 10:05:00,33.14,33.14,33.06,33.1,50800.0,22.2435,22.2435,22.1898,22.2167,50800.0
2010-10-19 10:10:00,33.1,33.1,33.06,33.06,53900.0,22.2167,22.2167,22.1898,22.1898,53900.0
2010-10-19 10:15:00,33.07,33.14,33.06,33.06,76100.0,22.1966,22.2435,22.1898,22.1898,76100.0
2010-10-19 10:20:00,33.07,33.15,33.05,33.11,59500.0,22.1966,22.2503,22.1831,22.2234,59500.0
2010-10-19 10:25:00,33.13,33.17,33.12,33.16,27500.0,22.2368,22.2637,22.2301,22.257,27500.0
2010-10-19 10:30:00,33.16,33.19,33.1,33.1,36600.0,22.257,22.2771,22.2167,22.2167,36600.0
2010-10-19 10:35:00,33.11,33.13,33.06,33.08,51700.0,22.2234,22.2368,22.1898,22.2033,51700.0
2010-10-19 10:40:00,33.1,33.13,33.1,33.12,14900.0,22.2167,22.2368,22.2167,22.2301,14900.0
2010-10-19 10:45:00,33.11,33.13,33.09,33.1,69800.0,22.2234,22.2368,22.21,22.2167,69800.0
2010-10-19 10:50:00,33.1,33.17,33.1,33.16,36800.0,22.2167,22.2637,22.2167,22.257,36800.0
2010-10-19 10:55:00,33.16,33.19,33.15,33.16,32900.0,22.257,22.2771,22.2503,22.257,32900.0
2010-10-19 11:00:00,33.15,33.17,33.13,33.16,30300.0,22.2503,22.2637,22.2368,22.257,30300.0
2010-10-19 11:05:00,33.16,33.16,33.1,33.11,22400.0,22.257,22.257,22.2167,22.2234,22400.0
2010-10-19 11:10:00,33.1,33.17,33.1,33.16,18400.0,22.2167,22.2637,22.2167,22.257,18400.0
2010-10-19 11:15:00,33.16,33.23,33.16,33.19,26900.0,22.257,22.3039,22.257,22.2771,26900.0
2010-10-19 11:20:00,33.19,33.19,33.12,33.17,30100.0,22.2771,22.2771,22.2301,22.2637,30100.0
2010-10-19 11:25:00,33.18,33.22,33.17,33.18,30500.0,22.2704,22.2972,22.2637,22.2704,30500.0
2010-10-19 11:30:00,33.19,33.24,33.17,33.18,37400.0,22.2771,22.3107,22.2637,22.2704,37400.0
2010-10-19 11:35:00,33.18,33.23,33.18,33.22,19300.0,22.2704,22.3039,22.2704,22.2972,19300.0
2010-10-19 11:40:00,33.22,33.23,33.22,33.22,4400.0,22.2972,22.3039,22.2972,22.2972,4400.0
2010-10-19 11:45:00,33.23,33.29,33.22,33.26,52400.0,22.3039,22.3442,22.2972,22.3241,52400.0
2010-10-19 11:50:00,33.26,33.26,33.22,33.22,45100.0,22.3241,22.3241,22.2972,22.2972,45100.0
2010-10-19 11:55:00,33.23,33.23,33.21,33.22,55200.0,22.3039,22.3039,22.2905,22.2972,55200.0
2010-10-19 12:00:00,33.22,33.29,33.22,33.24,35700.0,22.2972,22.3442,22.2972,22.3107,35700.0
2010-10-19 12:05:00,33.24,33.24,33.19,33.2,23800.0,22.3107,22.3107,22.2771,22.2838,23800.0
2010-10-19 12:10:00,33.21,33.24,33.21,33.22,10800.0,22.2905,22.3107,22.2905,22.2972,10800.0
2010-10-19 12:15:00,33.22,33.23,33.21,33.21,16400.0,22.2972,22.3039,22.2905,22.2905,16400.0
2010-10-19 12:20:00,33.21,33.22,33.18,33.2,24500.0,22.2905,22.2972,22.2704,22.2838,24500.0
2010-10-19 12:25:00,33.2,33.2,33.16,33.18,39100.0,22.2838,22.2838,22.257,22.2704,39100.0
2010-10-19 12:30:00,33.17,33.18,33.16,33.17,32200.0,22.2637,22.2704,22.257,22.2637,32200.0
2010-10-19 12:35:00,33.17,33.19,33.14,33.17,23600.0,22.2637,22.2771,22.2435,22.2637,23600.0
2010-10-19 12:40:00,33.18,33.2,33.17,33.2,10200.0,22.2704,22.2838,22.2637,22.2838,10200.0
2010-10-19 12:45:00,33.19,33.2,33.19,33.2,1700.0,22.2771,22.2838,22.2771,22.2838,1700.0
2010-10-19 12:50:00,33.19,33.2,33.17,33.18,15200.0,22.2771,22.2838,22.2637,22.2704,15200.0
2010-10-19 12:55:00,33.18,33.24,33.18,33.24,23600.0,22.2704,22.3107,22.2704,22.3107,23600.0
2010-10-19 13:00:00,33.23,33.24,33.22,33.24,22000.0,22.3039,22.3107,22.2972,22.3107,22000.0
2010-10-19 13:05:00,33.24,33.24,33.21,33.22,12200.0,22.3107,22.3107,22.2905,22.2972,12200.0
2010-10-19 13:10:00,33.22,33.24,33.2,33.21,28100.0,22.2972,22.3107,22.2838,22.2905,28100.0
2010-10-19 13:15:00,33.21,33.23,33.2,33.23,14600.0,22.2905,22.3039,22.2838,22.3039,14600.0
2010-10-19 13:20:00,33.22,33.26,33.22,33.25,20400.0,22.2972,22.3241,22.2972,22.3174,20400.0
2010-10-19 13:25:00,33.26,33.26,33.23,33.25,49700.0,22.3241,22.3241,22.3039,22.3174,49700.0
2010-10-19 13:30:00,33.25,33.26,33.25,33.26,8800.0,22.3174,22.3241,22.3174,22.3241,8800.0
2010-10-19 13:35:00,33.25,33.26,33.23,33.25,52000.0,22.3174,22.3241,22.3039,22.3174,52000.0
2010-10-19 13:40:00,33.26,33.3,33.25,33.3,21500.0,22.3241,22.3509,22.3174,22.3509,21500.0
2010-10-19 13:45:00,33.3,33.3,33.25,33.26,27100.0,22.3509,22.3509,22.3174,22.3241,27100.0
2010-10-19 13:50:00,33.27,33.27,33.18,33.19,20200.0,22.3308,22.3308,22.2704,22.2771,20200.0
2010-10-19 13:55:00,33.19,33.19,33.12,33.15,25700.0,22.2771,22.2771,22.2301,22.2503,25700.0
2010-10-19 14:00:00,33.14,33.17,33.01,33.02,66900.0,22.2435,22.2637,22.1563,22.163,66900.0
2010-10-19 14:05:00,33.02,33.06,33.01,33.05,40300.0,22.163,22.1898,22.1563,22.1831,40300.0
2010-10-19 14:10:00,33.04,33.08,33.04,33.07,25500.0,22.1764,22.2033,22.1764,22.1966,25500.0
2010-10-19 14:15:00,33.07,33.1,33.05,33.06,28300.0,22.1966,22.2167,22.1831,22.1898,28300.0
2010-10-19 14:20:00,33.06,33.08,33.01,33.01,24600.0,22.1898,22.2033,22.1563,22.1563,24600.0
2010-10-19 14:25:00,33.01,33.05,32.98,33.02,47800.0,22.1563,22.1831,22.1361,22.163,47800.0
2010-10-19 14:30:00,33.02,33.04,33.0,33.04,48000.0,22.163,22.1764,22.1496,22.1764,48000.0
2010-10-19 14:35:00,33.03,33.05,32.98,32.99,25100.0,22.1697,22.1831,22.1361,22.1429,25100.0
2010-10-19 14:40:00,32.99,33.02,32.98,32.99,26000.0,22.1429,22.163,22.1361,22.1429,26000.0
2010-10-19 14:45:00,32.99,33.03,32.98,33.03,16600.0,22.1429,22.1697,22.1361,22.1697,16600.0
2010-10-19 14:50:00,33.03,33.06,33.0,33.01,57200.0,22.1697,22.1898,22.1496,22.1563,57200.0
2010-10-19 14:55:00,33.01,33.01,32.98,32.99,48000.0,22.1563,22.1563,22.1361,22.1429,48000.0
2010-10-19 15:00:00,32.99,33.01,32.94,32.96,46100.0,22.1429,22.1563,22.1093,22.1227,46100.0
2010-10-19 15:05:00,32.95,32.96,32.93,32.93,45300.0,22.116,22.1227,22.1026,22.1026,45300.0
2010-10-19 15:10:00,32.92,32.95,32.87,32.89,64200.0,22.0959,22.116,22.0623,22.0757,64200.0
2010-10-19 15:15:00,32.9,32.96,32.89,32.94,35700.0,22.0825,22.1227,22.0757,22.1093,35700.0
2010-10-19 15:20:00,32.94,32.95,32.91,32.92,26200.0,22.1093,22.116,22.0892,22.0959,26200.0
2010-10-19 15:25:00,32.92,32.94,32.85,32.86,41700.0,22.0959,22.1093,22.0489,22.0556,41700.0
2010-10-19 15:30:00,32.86,32.9,32.84,32.9,52900.0,22.0556,22.0825,22.0422,22.0825,52900.0
2010-10-19 15:35:00,32.9,32.95,32.89,32.94,50400.0,22.0825,22.116,22.0757,22.1093,50400.0
2010-10-19 15:40:00,32.95,33.0,32.94,32.99,163100.0,22.116,22.1496,22.1093,22.1429,163100.0
2010-10-19 15:45:00,32.99,33.0,32.93,32.94,183200.0,22.1429,22.1496,22.1026,22.1093,183200.0
2010-10-19 15:50:00,32.94,32.98,32.93,32.96,179700.0,22.1093,22.1361,22.1026,22.1227,179700.0
2010-10-19 15:55:00,32.96,32.96,32.92,32.95,262800.0,22.1227,22.1227,22.0959,22.116,262800.0
2010-10-20 09:30:00,33.07,33.19,33.02,33.13,91000.0,22.1966,22.2771,22.163,22.2368,91000.0
2010-10-20 09:35:00,33.15,33.17,33.08,33.12,54300.0,22.2503,22.2637,22.2033,22.2301,54300.0
2010-10-20 09:40:00,33.14,33.25,33.12,33.24,61400.0,22.2435,22.3174,22.2301,22.3107,61400.0
2010-10-20 09:45:00,33.25,33.3,33.21,33.25,56100.0,22.3174,22.3509,22.2905,22.3174,56100.0
2010-10-20 09:50:00,33.26,33.32,33.25,33.28,75400.0,22.3241,22.3644,22.3174,22.3375,75400.0
2010-10-20 09:55:00,33.28,33.31,33.25,33.26,73800.0,22.3375,22.3576,22.3174,22.3241,73800.0
2010-10-20 10:00:00,33.26,33.27,33.22,33.23,53900.0,22.3241,22.3308,22.2972,22.3039,53900.0
2010-10-20 10:05:00,33.22,33.26,33.22,33.23,55600.0,22.2972,22.3241,22.2972,22.3039,55600.0
2010-10-20 10:10:00,33.24,33.29,33.23,33.27,54900.0,22.3107,22.3442,22.3039,22.3308,54900.0
2010-10-20 10:15:00,33.28,33.33,33.28,33.31,37100.0,22.3375,22.3711,22.3375,22.3576,37100.0
2010-10-20 10:20:00,33.31,33.32,33.27,33.32,63600.0,22.3576,22.3644,22.3308,22.3644,63600.0
2010-10-20 10:25:00,33.32,33.35,33.31,33.34,36900.0,22.3644,22.3845,22.3576,22.3778,36900.0
2010-10-20 10:30:00,33.34,33.39,33.33,33.39,52200.0,22.3778,22.4113,22.3711,22.4113,52200.0
2010-10-20 10:35:00,33.4,33.41,33.36,33.36,55400.0,22.4181,22.4248,22.3912,22.3912,55400.0
2010-10-20 10:40:00,33.36,33.4,33.35,33.39,70000.0,22.3912,22.4181,22.3845,22.4113,70000.0
2010-10-20 10:45:00,33.39,33.4,33.38,33.38,48200.0,22.4113,22.4181,22.4046,22.4046,48200.0
2010-10-20 10:50:00,33.38,33.42,33.38,33.42,44300.0,22.4046,22.4315,22.4046,22.4315,44300.0
2010-10-20 10:55:00,33.41,33.43,33.41,33.42,72300.0,22.4248,22.4382,22.4248,22.4315,72300.0
2010-10-20 11:00:00,33.42,33.42,33.33,33.35,123400.0,22.4315,22.4315,22.3711,22.3845,123400.0
2010-10-20 11:05:00,33.36,33.36,33.34,33.34,41900.0,22.3912,22.3912,22.3778,22.3778,41900.0
2010-10-20 11:10:00,33.35,33.38,33.34,33.37,45900.0,22.3845,22.4046,22.3778,22.3979,45900.0
2010-10-20 11:15:00,33.37,33.38,33.36,33.36,31800.0,22.3979,22.4046,22.3912,22.3912,31800.0
2010-10-20 11:20:00,33.36,33.38,33.35,33.35,54600.0,22.3912,22.4046,22.3845,22.3845,54600.0
2010-10-20 11:25:00,33.36,33.38,33.35,33.38,31500.0,22.3912,22.4046,22.3845,22.4046,31500.0
2010-10-20 11:30:00,33.38,33.41,33.35,33.35,57300.0,22.4046,22.4248,22.3845,22.3845,57300.0
2010-10-20 11:35:00,33.36,33.36,33.33,33.33,49000.0,22.3912,22.3912,22.3711,22.3711,49000.0
2010-10-20 11:40:00,33.33,33.38,33.33,33.38,55500.0,22.3711,22.4046,22.3711,22.4046,55500.0
2010-10-20 11:45:00,33.37,33.38,33.36,33.36,26600.0,22.3979,22.4046,22.3912,22.3912,26600.0
2010-10-20 11:50:00,33.36,33.39,33.35,33.38,41900.0,22.3912,22.4113,22.3845,22.4046,41900.0
2010-10-20 11:55:00,33.38,33.4,33.38,33.39,20900.0,22.4046,22.4181,22.4046,22.4113,20900.0
2010-10-20 12:00:00,33.39,33.45,33.38,33.45,46200.0,22.4113,22.4516,22.4046,22.4516,46200.0
2010-10-20 12:05:00,33.45,33.47,33.45,33.46,18000.0,22.4516,22.465,22.4516,22.4583,18000.0
2010-10-20 12:10:00,33.47,33.49,33.46,33.48,20700.0,22.465,22.4785,22.4583,22.4717,20700.0
2010-10-20 12:15:00,33.47,33.5,33.47,33.49,49500.0,22.465,22.4852,22.465,22.4785,49500.0
2010-10-20 12:20:00,33.49,33.49,33.48,33.49,20200.0,22.4785,22.4785,22.4717,22.4785,20200.0
2010-10-20 12:25:00,33.48,33.49,33.48,33.49,18100.0,22.4717,22.4785,22.4717,22.4785,18100.0
2010-10-20 12:30:00,33.49,33.49,33.46,33.46,33700.0,22.4785,22.4785,22.4583,22.4583,33700.0
2010-10-20 12:35:00,33.46,33.49,33.46,33.46,31400.0,22.4583,22.4785,22.4583,22.4583,31400.0
2010-10-20 12:40:00,33.47,33.47,33.46,33.47,32900.0,22.465,22.465,22.4583,22.465,32900.0
2010-10-20 12:45:00,33.46,33.49,33.46,33.48,25200.0,22.4583,22.4785,22.4583,22.4717,25200.0
2010-10-20 12:50:00,33.48,33.49,33.47,33.48,33400.0,22.4717,22.4785,22.465,22.4717,33400.0
2010-10-20 12:55:00,33.48,33.49,33.48,33.49,7000.0,22.4717,22.4785,22.4717,22.4785,7000.0
2010-10-20 13:00:00,33.48,33.5,33.48,33.49,45500.0,22.4717,22.4852,22.4717,22.4785,45500.0
2010-10-20 13:05:00,33.49,33.5,33.48,33.49,31400.0,22.4785,22.4852,22.4717,22.4785,31400.0
2010-10-20 13:10:00,33.49,33.52,33.48,33.52,47300.0,22.4785,22.4986,22.4717,22.4986,47300.0
2010-10-20 13:15:00,33.51,33.53,33.51,33.51,32800.0,22.4919,22.5053,22.4919,22.4919,32800.0
2010-10-20 13:20:00,33.51,33.55,33.5,33.54,54000.0,22.4919,22.5187,22.4852,22.512,54000.0
2010-10-20 13:25:00,33.54,33.55,33.53,33.53,26200.0,22.512,22.5187,22.5053,22.5053,26200.0
2010-10-20 13:30:00,33.53,33.53,33.49,33.49,45100.0,22.5053,22.5053,22.4785,22.4785,45100.0
2010-10-20 13:35:00,33.49,33.5,33.48,33.48,12800.0,22.4785,22.4852,22.4717,22.4717,12800.0
2010-10-20 13:40:00,33.48,33.49,33.48,33.48,19100.0,22.4717,22.4785,22.4717,22.4717,19100.0
2010-10-20 13:45:00,33.49,33.49,33.47,33.47,22700.0,22.4785,22.4785,22.465,22.465,22700.0
2010-10-20 13:50:00,33.47,33.48,33.47,33.47,12100.0,22.465,22.4717,22.465,22.465,12100.0
2010-10-20 13:55:00,33.47,33.48,33.47,33.47,22900.0,22.465,22.4717,22.465,22.465,22900.0
2010-10-20 14:00:00,33.47,33.53,33.47,33.51,96100.0,22.465,22.5053,22.465,22.4919,96100.0
2010-10-20 14:05:00,33.5,33.51,33.5,33.51,35400.0,22.4852,22.4919,22.4852,22.4919,35400.0
2010-10-20 14:10:00,33.51,33.52,33.5,33.51,26600.0,22.4919,22.4986,22.4852,22.4919,26600.0
2010-10-20 14:15:00,33.51,33.56,33.51,33.54,63500.0,22.4919,22.5254,22.4919,22.512,63500.0
2010-10-20 14:20:00,33.54,33.55,33.53,33.53,41900.0,22.512,22.5187,22.5053,22.5053,41900.0
2010-10-20 14:25:00,33.53,33.55,33.51,33.51,72700.0,22.5053,22.5187,22.4919,22.4919,72700.0
2010-10-20 14:30:00,33.52,33.53,33.51,33.51,62900.0,22.4986,22.5053,22.4919,22.4919,62900.0
2010-10-20 14:35:00,33.51,33.51,33.47,33.47,102200.0,22.4919,22.4919,22.465,22.465,102200.0
2010-10-20 14:40:00,33.48,33.48,33.46,33.46,43700.0,22.4717,22.4717,22.4583,22.4583,43700.0
2010-10-20 14:45:00,33.46,33.47,33.46,33.46,30100.0,22.4583,22.465,22.4583,22.4583,30100.0
2010-10-20 14:50:00,33.46,33.47,33.46,33.46,21400.0,22.4583,22.465,22.4583,22.4583,21400.0
2010-10-20 14:55:00,33.46,33.47,33.46,33.46,42200.0,22.4583,22.465,22.4583,22.4583,42200.0
2010-10-20 15:00:00,33.46,33.47,33.45,33.47,131700.0,22.4583,22.465,22.4516,22.465,131700.0
2010-10-20 15:05:00,33.48,33.5,33.45,33.49,104900.0,22.4717,22.4852,22.4516,22.4785,104900.0
2010-10-20 15:10:00,33.49,33.51,33.49,33.51,104200.0,22.4785,22.4919,22.4785,22.4919,104200.0
2010-10-20 15:15:00,33.51,33.53,33.5,33.52,63200.0,22.4919,22.5053,22.4852,22.4986,63200.0
2010-10-20 15:20:00,33.51,33.54,33.51,33.51,55200.0,22.4919,22.512,22.4919,22.4919,55200.0
2010-10-20 15:25:00,33.52,33.52,33.49,33.51,94700.0,22.4986,22.4986,22.4785,22.4919,94700.0
2010-10-20 15:30:00,33.5,33.51,33.47,33.5,134100.0,22.4852,22.4919,22.465,22.4852,134100.0
2010-10-20 15:35:00,33.5,33.51,33.42,33.43,74300.0,22.4852,22.4919,22.4315,22.4382,74300.0
2010-10-20 15:40:00,33.43,33.46,33.43,33.44,91700.0,22.4382,22.4583,22.4382,22.4449,91700.0
2010-10-20 15:45:00,33.44,33.51,33.44,33.47,156900.0,22.4449,22.4919,22.4449,22.465,156900.0
2010-10-20 15:50:00,33.48,33.48,33.37,33.39,144200.0,22.4717,22.4717,22.3979,22.4113,144200.0
2010-10-20 15:55:00,33.38,33.44,33.38,33.42,205600.0,22.4046,22.4449,22.4046,22.4315,205600.0
2010-10-21 09:30:00,33.45,33.69,33.41,33.66,103200.0,22.4516,22.6127,22.4248,22.5926,103200.0
2010-10-21 09:35:00,33.66,33.68,33.6,33.68,56300.0,22.5926,22.606,22.5523,22.606,56300.0
2010-10-21 09:40:00,33.67,33.72,33.67,33.7,53200.0,22.5993,22.6328,22.5993,22.6194,53200.0
2010-10-21 09:45:00,33.71,33.71,33.56,33.58,55100.0,22.6261,22.6261,22.5254,22.5389,55100.0
2010-10-21 09:50:00,33.59,33.65,33.57,33.57,30000.0,22.5456,22.5859,22.5322,22.5322,30000.0
2010-10-21 09:55:00,33.56,33.58,33.43,33.55,66700.0,22.5254,22.5389,22.4382,22.5187,66700.0
2010-10-21 10:00:00,33.54,33.57,33.46,33.52,48100.0,22.512,22.5322,22.4583,22.4986,48100.0
2010-10-21 10:05:00,33.52,33.64,33.48,33.63,85000.0,22.4986,22.5791,22.4717,22.5724,85000.0
2010-10-21 10:10:00,33.63,33.7,33.56,33.66,134800.0,22.5724,22.6194,22.5254,22.5926,134800.0
2010-10-21 10:15:00,33.66,33.66,33.61,33.62,71200.0,22.5926,22.5926,22.559,22.5657,71200.0
2010-10-21 10:20:00,33.61,33.61,33.49,33.5,65200.0,22.559,22.559,22.4785,22.4852,65200.0
2010-10-21 10:25:00,33.51,33.52,33.5,33.51,28400.0,22.4919,22.4986,22.4852,22.4919,28400.0
2010-10-21 10:30:00,33.51,33.51,33.47,33.49,30900.0,22.4919,22.4919,22.465,22.4785,30900.0
2010-10-21 10:35:00,33.49,33.56,33.44,33.55,43200.0,22.4785,22.5254,22.4449,22.5187,43200.0
2010-10-21 10:40:00,33.56,33.64,33.55,33.61,34200.0,22.5254,22.5791,22.5187,22.559,34200.0
2010-10-21 10:45:00,33.61,33.67,33.6,33.67,10100.0,22.559,22.5993,22.5523,22.5993,10100.0
2010-10-21 10:50:00,33.68,33.68,33.63,33.63,24300.0,22.606,22.606,22.5724,22.5724,24300.0
2010-10-21 10:55:00,33.62,33.67,33.62,33.64,17100.0,22.5657,22.5993,22.5657,22.5791,17100.0
2010-10-21 11:00:00,33.63,33.63,33.58,33.6,23400.0,22.5724,22.5724,22.5389,22.5523,23400.0
2010-10-21 11:05:00,33.6,33.6,33.58,33.58,15800.0,22.5523,22.5523,22.5389,22.5389,15800.0
2010-10-21 11:10:00,33.58,33.58,33.51,33.55,17200.0,22.5389,22.5389,22.4919,22.5187,17200.0
2010-10-21 11:15:00,33.55,33.55,33.51,33.51,16400.0,22.5187,22.5187,22.4919,22.4919,16400.0
2010-10-21 11:20:00,33.53,33.56,33.5,33.52,12500.0,22.5053,22.5254,22.4852,22.4986,12500.0
2010-10-21 11:25:00,33.52,33.54,33.46,33.54,24300.0,22.4986,22.512,22.4583,22.512,24300.0
2010-10-21 11:30:00,33.54,33.64,33.53,33.63,37600.0,22.512,22.5791,22.5053,22.5724,37600.0
2010-10-21 11:35:00,33.63,33.63,33.5,33.5,29600.0,22.5724,22.5724,22.4852,22.4852,29600.0
2010-10-21 11:40:00,33.5,33.53,33.47,33.5,21500.0,22.4852,22.5053,22.465,22.4852,21500.0
2010-10-21 11:45:00,33.51,33.55,33.5,33.52,14100.0,22.4919,22.5187,22.4852,22.4986,14100.0
2010-10-21 11:50:00,33.52,33.53,33.48,33.53,30000.0,22.4986,22.5053,22.4717,22.5053,30000.0
2010-10-21 11:55:00,33.53,33.6,33.53,33.6,18700.0,22.5053,22.5523,22.5053,22.5523,18700.0
2010-10-21 12:00:00,33.59,33.61,33.58,33.58,8700.0,22.5456,22.559,22.5389,22.5389,8700.0
2010-10-21 12:05:00,33.58,33.6,33.55,33.58,10500.0,22.5389,22.5523,22.5187,22.5389,10500.0
2010-10-21 12:10:00,33.58,33.63,33.57,33.58,30300.0,22.5389,22.5724,22.5322,22.5389,30300.0
2010-10-21 12:15:00,33.58,33.6,33.55,33.6,19000.0,22.5389,22.5523,22.5187,22.5523,19000.0
2010-10-21 12:20:00,33.6,33.63,33.59,33.6,10300.0,22.5523,22.5724,22.5456,22.5523,10300.0
2010-10-21 12:25:00,33.59,33.6,33.57,33.58,6100.0,22.5456,22.5523,22.5322,22.5389,6100.0
2010-10-21 12:30:00,33.59,33.59,33.54,33.54,7700.0,22.5456,22.5456,22.512,22.512,7700.0
2010-10-21 12:35:00,33.53,33.54,33.49,33.5,12500.0,22.5053,22.512,22.4785,22.4852,12500.0
2010-10-21 12:40:00,33.49,33.51,33.47,33.51,15000.0,22.4785,22.4919,22.465,22.4919,15000.0
2010-10-21 12:45:00,33.5,33.51,33.46,33.5,18400.0,22.4852,22.4919,22.4583,22.4852,18400.0
2010-10-21 12:50:00,33.5,33.51,33.46,33.47,15100.0,22.4852,22.4919,22.4583,22.465,15100.0
2010-10-21 12:55:00,33.48,33.51,33.48,33.5,7700.0,22.4717,22.4919,22.4717,22.4852,7700.0
2010-10-21 13:00:00,33.49,33.57,33.48,33.56,18500.0,22.4785,22.5322,22.4717,22.5254,18500.0
2010-10-21 13:05:00,33.57,33.57,33.54,33.54,4300.0,22.5322,22.5322,22.512,22.512,4300.0
2010-10-21 13:10:00,33.54,33.55,33.53,33.54,12600.0,22.512,22.5187,22.5053,22.512,12600.0
2010-10-21 13:15:00,33.54,33.55,33.51,33.53,15600.0,22.512,22.5187,22.4919,22.5053,15600.0
2010-10-21 13:20:00,33.52,33.54,33.51,33.52,5500.0,22.4986,22.512,22.4919,22.4986,5500.0
2010-10-21 13:25:00,33.52,33.53,33.5,33.53,8100.0,22.4986,22.5053,22.4852,22.5053,8100.0
2010-10-21 13:30:00,33.52,33.53,33.46,33.49,15600.0,22.4986,22.5053,22.4583,22.4785,15600.0
2010-10-21 13:35:00,33.49,33.55,33.49,33.52,22500.0,22.4785,22.5187,22.4785,22.4986,22500.0
2010-10-21 13:40:00,33.51,33.52,33.48,33.48,7400.0,22.4919,22.4986,22.4717,22.4717,7400.0
2010-10-21 13:45:00,33.48,33.48,33.39,33.4,17600.0,22.4717,22.4717,22.4113,22.4181,17600.0
2010-10-21 13:50:00,33.41,33.41,33.3,33.31,37500.0,22.4248,22.4248,22.3509,22.3576,37500.0
2010-10-21 13:55:00,33.32,33.32,33.26,33.29,20000.0,22.3644,22.3644,22.3241,22.3442,20000.0
2010-10-21 14:00:00,33.29,33.33,33.25,33.32,29400.0,22.3442,22.3711,22.3174,22.3644,29400.0
2010-10-21 14:05:00,33.33,33.35,33.3,33.3,23800.0,22.3711,22.3845,22.3509,22.3509,23800.0
2010-10-21 14:10:00,33.31,33.35,33.3,33.33,16100.0,22.3576,22.3845,22.3509,22.3711,16100.0
2010-10-21 14:15:00,33.34,33.37,33.32,33.37,22700.0,22.3778,22.3979,22.3644,22.3979,22700.0
2010-10-21 14:20:00,33.37,33.39,33.35,33.35,20300.0,22.3979,22.4113,22.3845,22.3845,20300.0
2010-10-21 14:25:00,33.34,33.4,33.34,33.37,12000.0,22.3778,22.4181,22.3778,22.3979,12000.0
2010-10-21 14:30:00,33.37,33.38,33.35,33.35,26300.0,22.3979,22.4046,22.3845,22.3845,26300.0
2010-10-21 14:35:00,33.35,33.36,33.32,33.33,15400.0,22.3845,22.3912,22.3644,22.3711,15400.0
2010-10-21 14:40:00,33.34,33.37,33.32,33.36,20400.0,22.3778,22.3979,22.3644,22.3912,20400.0
2010-10-21 14:45:00,33.35,33.37,33.34,33.34,10700.0,22.3845,22.3979,22.3778,22.3778,10700.0
2010-10-21 14:50:00,33.34,33.38,33.32,33.38,38800.0,22.3778,22.4046,22.3644,22.4046,38800.0
2010-10-21 14:55:00,33.38,33.38,33.36,33.36,18200.0,22.4046,22.4046,22.3912,22.3912,18200.0
2010-10-21 15:00:00,33.36,33.38,33.36,33.37,31100.0,22.3912,22.4046,22.3912,22.3979,31100.0
2010-10-21 15:05:00,33.36,33.37,33.35,33.36,11400.0,22.3912,22.3979,22.3845,22.3912,11400.0
2010-10-21 15:10:00,33.35,33.36,33.35,33.35,11000.0,22.3845,22.3912,22.3845,22.3845,11000.0
2010-10-21 15:15:00,33.35,33.43,33.35,33.36,72300.0,22.3845,22.4382,22.3845,22.3912,72300.0
2010-10-21 15:20:00,33.37,33.38,33.36,33.37,43900.0,22.3979,22.4046,22.3912,22.3979,43900.0
2010-10-21 15:25:00,33.37,33.38,33.33,33.35,39400.0,22.3979,22.4046,22.3711,22.3845,39400.0
2010-10-21 15:30:00,33.36,33.39,33.34,33.35,64100.0,22.3912,22.4113,22.3778,22.3845,64100.0
2010-10-21 15:35:00,33.35,33.42,33.35,33.41,31100.0,22.3845,22.4315,22.3845,22.4248,31100.0
2010-10-21 15:40:00,33.42,33.43,33.41,33.42,24400.0,22.4315,22.4382,22.4248,22.4315,24400.0
2010-10-21 15:45:00,33.43,33.43,33.33,33.39,90500.0,22.4382,22.4382,22.3711,22.4113,90500.0
2010-10-21 15:50:00,33.38,33.39,33.32,33.37,62800.0,22.4046,22.4113,22.3644,22.3979,62800.0
2010-10-21 15:55:00,33.39,33.42,33.38,33.41,67400.0,22.4113,22.4315,22.4046,22.4248,67400.0
2010-10-22 09:30:00,33.42,33.48,33.2,33.41,110000.0,22.4315,22.4717,22.2838,22.4248,110000.0
2010-10-22 09:35:00,33.39,33.47,33.37,33.47,55000.0,22.4113,22.465,22.3979,22.465,55000.0
2010-10-22 09:40:00,33.47,33.53,33.38,33.44,71300.0,22.465,22.5053,22.4046,22.4449,71300.0
2010-10-22 09:45:00,33.44,33.47,33.43,33.43,24300.0,22.4449,22.465,22.4382,22.4382,24300.0
2010-10-22 09:50:00,33.43,33.47,33.38,33.39,17800.0,22.4382,22.465,22.4046,22.4113,17800.0
2010-10-22 09:55:00,33.39,33.42,33.37,33.38,14100.0,22.4113,22.4315,22.3979,22.4046,14100.0
2010-10-22 10:00:00,33.37,33.46,33.34,33.46,40000.0,22.3979,22.4583,22.3778,22.4583,40000.0
2010-10-22 10:05:00,33.46,33.53,33.46,33.5,17800.0,22.4583,22.5053,22.4583,22.4852,17800.0
2010-10-22 10:10:00,33.5,33.54,33.48,33.54,19000.0,22.4852,22.512,22.4717,22.512,19000.0
2010-10-22 10:15:00,33.54,33.56,33.52,33.54,16900.0,22.512,22.5254,22.4986,22.512,16900.0
2010-10-22 10:20:00,33.54,33.55,33.49,33.49,25700.0,22.512,22.5187,22.4785,22.4785,25700.0
2010-10-22 10:25:00,33.49,33.56,33.48,33.56,12200.0,22.4785,22.5254,22.4717,22.5254,12200.0
2010-10-22 10:30:00,33.56,33.57,33.53,33.54,17700.0,22.5254,22.5322,22.5053,22.512,17700.0
2010-10-22 10:35:00,33.54,33.54,33.47,33.47,30700.0,22.512,22.512,22.465,22.465,30700.0
2010-10-22 10:40:00,33.47,33.48,33.44,33.46,21800.0,22.465,22.4717,22.4449,22.4583,21800.0
2010-10-22 10:45:00,33.47,33.53,33.46,33.53,10400.0,22.465,22.5053,22.4583,22.5053,10400.0
2010-10-22 10:50:00,33.54,33.57,33.5,33.52,24200.0,22.512,22.5322,22.4852,22.4986,24200.0
2010-10-22 10:55:00,33.53,33.55,33.52,33.53,12800.0,22.5053,22.5187,22.4986,22.5053,12800.0
2010-10-22 11:00:00,33.52,33.58,33.51,33.57,11200.0,22.4986,22.5389,22.4919,22.5322,11200.0
2010-10-22 11:05:00,33.57,33.57,33.53,33.56,16300.0,22.5322,22.5322,22.5053,22.5254,16300.0
2010-10-22 11:10:00,33.57,33.57,33.55,33.55,7900.0,22.5322,22.5322,22.5187,22.5187,7900.0
2010-10-22 11:15:00,33.55,33.59,33.54,33.58,12800.0,22.5187,22.5456,22.512,22.5389,12800.0
2010-10-22 11:20:00,33.58,33.61,33.57,33.59,21300.0,22.5389,22.559,22.5322,22.5456,21300.0
2010-10-22 11:25:00,33.6,33.61,33.58,33.58,13200.0,22.5523,22.559,22.5389,22.5389,13200.0
2010-10-22 11:30:00,33.58,33.62,33.58,33.61,16900.0,22.5389,22.5657,22.5389,22.559,16900.0
2010-10-22 11:35:00,33.6,33.66,33.6,33.66,19300.0,22.5523,22.5926,22.5523,22.5926,19300.0
2010-10-22 11:40:00,33.65,33.69,33.65,33.66,19700.0,22.5859,22.6127,22.5859,22.5926,19700.0
2010-10-22 11:45:00,33.66,33.66,33.58,33.58,14800.0,22.5926,22.5926,22.5389,22.5389,14800.0
2010-10-22 11:50:00,33.57,33.6,33.56,33.58,11200.0,22.5322,22.5523,22.5254,22.5389,11200.0
2010-10-22 11:55:00,33.59,33.6,33.58,33.58,5700.0,22.5456,22.5523,22.5389,22.5389,5700.0
2010-10-22 12:00:00,33.58,33.59,33.57,33.57,10600.0,22.5389,22.5456,22.5322,22.5322,10600.0
2010-10-22 12:05:00,33.57,33.6,33.55,33.6,27400.0,22.5322,22.5523,22.5187,22.5523,27400.0
2010-10-22 12:10:00,33.61,33.61,33.58,33.59,7900.0,22.559,22.559,22.5389,22.5456,7900.0
2010-10-22 12:15:00,33.58,33.59,33.56,33.59,12400.0,22.5389,22.5456,22.5254,22.5456,12400.0
2010-10-22 12:20:00,33.58,33.59,33.57,33.57,5300.0,22.5389,22.5456,22.5322,22.5322,5300.0
2010-10-22 12:25:00,33.58,33.63,33.57,33.63,31100.0,22.5389,22.5724,22.5322,22.5724,31100.0
2010-10-22 12:30:00,33.62,33.63,33.6,33.6,13300.0,22.5657,22.5724,22.5523,22.5523,13300.0
2010-10-22 12:35:00,33.6,33.61,33.6,33.6,12400.0,22.5523,22.559,22.5523,22.5523,12400.0
2010-10-22 12:40:00,33.6,33.61,33.58,33.61,25100.0,22.5523,22.559,22.5389,22.559,25100.0
2010-10-22 12:45:00,33.61,33.68,33.6,33.67,48200.0,22.559,22.606,22.5523,22.5993,48200.0
2010-10-22 12:50:00,33.66,33.7,33.62,33.62,56100.0,22.5926,22.6194,22.5657,22.5657,56100.0
2010-10-22 12:55:00,33.62,33.64,33.61,33.63,13100.0,22.5657,22.5791,22.559,22.5724,13100.0
2010-10-22 13:00:00,33.62,33.62,33.58,33.61,19000.0,22.5657,22.5657,22.5389,22.559,19000.0
2010-10-22 13:05:00,33.6,33.61,33.6,33.61,2200.0,22.5523,22.559,22.5523,22.559,2200.0
2010-10-22 13:10:00,33.6,33.61,33.6,33.61,5800.0,22.5523,22.559,22.5523,22.559,5800.0
2010-10-22 13:15:00,33.61,33.65,33.6,33.65,27800.0,22.559,22.5859,22.5523,22.5859,27800.0
2010-10-22 13:20:00,33.65,33.65,33.62,33.63,20700.0,22.5859,22.5859,22.5657,22.5724,20700.0
2010-10-22 13:25:00,33.63,33.65,33.61,33.61,25700.0,22.5724,22.5859,22.559,22.559,25700.0
2010-10-22 13:30:00,33.61,33.61,33.6,33.6,4200.0,22.559,22.559,22.5523,22.5523,4200.0
2010-10-22 13:35:00,33.61,33.61,33.6,33.61,6200.0,22.559,22.559,22.5523,22.559,6200.0
2010-10-22 13:40:00,33.6,33.61,33.6,33.61,5200.0,22.5523,22.559,22.5523,22.559,5200.0
2010-10-22 13:45:00,33.61,33.61,33.6,33.6,9000.0,22.559,22.559,22.5523,22.5523,9000.0
2010-10-22 13:50:00,33.59,33.6,33.57,33.59,27400.0,22.5456,22.5523,22.5322,22.5456,27400.0
2010-10-22 13:55:00,33.58,33.6,33.58,33.58,23600.0,22.5389,22.5523,22.5389,22.5389,23600.0
2010-10-22 14:00:00,33.58,33.6,33.58,33.59,7900.0,22.5389,22.5523,22.5389,22.5456,7900.0
2010-10-22 14:05:00,33.59,33.62,33.59,33.62,6800.0,22.5456,22.5657,22.5456,22.5657,6800.0
2010-10-22 14:10:00,33.61,33.62,33.61,33.62,6200.0,22.559,22.5657,22.559,22.5657,6200.0
2010-10-22 14:15:00,33.62,33.64,33.61,33.63,28900.0,22.5657,22.5791,22.559,22.5724,28900.0
2010-10-22 14:20:00,33.63,33.65,33.62,33.64,11600.0,22.5724,22.5859,22.5657,22.5791,11600.0
2010-10-22 14:25:00,33.65,33.68,33.64,33.66,29500.0,22.5859,22.606,22.5791,22.5926,29500.0
2010-10-22 14:30:00,33.66,33.66,33.61,33.62,18200.0,22.5926,22.5926,22.559,22.5657,18200.0
2010-10-22 14:35:00,33.63,33.65,33.62,33.63,11900.0,22.5724,22.5859,22.5657,22.5724,11900.0
2010-10-22 14:40:00,33.64,33.64,33.61,33.62,8000.0,22.5791,22.5791,22.559,22.5657,8000.0
2010-10-22 14:45:00,33.61,33.62,33.59,33.59,53700.0,22.559,22.5657,22.5456,22.5456,53700.0
2010-10-22 14:50:00,33.59,33.6,33.56,33.56,15300.0,22.5456,22.5523,22.5254,22.5254,15300.0
2010-10-22 14:55:00,33.57,33.6,33.56,33.58,17000.0,22.5322,22.5523,22.5254,22.5389,17000.0
2010-10-22 15:00:00,33.58,33.59,33.56,33.59,21900.0,22.5389,22.5456,22.5254,22.5456,21900.0
2010-10-22 15:05:00,33.59,33.6,33.56,33.58,46700.0,22.5456,22.5523,22.5254,22.5389,46700.0
2010-10-22 15:10:00,33.58,33.58,33.55,33.56,13700.0,22.5389,22.5389,22.5187,22.5254,13700.0
2010-10-22 15:15:00,33.56,33.56,33.55,33.56,10400.0,22.5254,22.5254,22.5187,22.5254,10400.0
2010-10-22 15:20:00,33.56,33.56,33.55,33.55,19400.0,22.5254,22.5254,22.5187,22.5187,19400.0
2010-10-22 15:25:00,33.55,33.56,33.52,33.54,33400.0,22.5187,22.5254,22.4986,22.512,33400.0
2010-10-22 15:30:00,33.53,33.55,33.53,33.54,29300.0,22.5053,22.5187,22.5053,22.512,29300.0
2010-10-22 15:35:00,33.54,33.55,33.53,33.54,42000.0,22.512,22.5187,22.5053,22.512,42000.0
2010-10-22 15:40:00,33.54,33.54,33.51,33.51,40500.0,22.512,22.512,22.4919,22.4919,40500.0
2010-10-22 15:45:00,33.51,33.53,33.51,33.51,115200.0,22.4919,22.5053,22.4919,22.4919,115200.0
2010-10-22 15:50:00,33.52,33.55,33.51,33.55,59800.0,22.4986,22.5187,22.4919,22.5187,59800.0
2010-10-22 15:55:00,33.55,33.56,33.51,33.55,168800.0,22.5187,22.5254,22.4919,22.5187,168800.0
2010-10-25 09:30:00,33.71,33.83,33.71,33.82,126000.0,22.6261,22.7067,22.6261,22.7,126000.0
2010-10-25 09:35:00,33.83,33.88,33.82,33.85,49600.0,22.7067,22.7402,22.7,22.7201,49600.0
2010-10-25 09:40:00,33.87,33.89,33.85,33.86,18800.0,22.7335,22.7469,22.7201,22.7268,18800.0
2010-10-25 09:45:00,33.87,33.88,33.85,33.87,22200.0,22.7335,22.7402,22.7201,22.7335,22200.0
2010-10-25 09:50:00,33.87,33.87,33.79,33.8,55800.0,22.7335,22.7335,22.6798,22.6865,55800.0
2010-10-25 09:55:00,33.79,33.85,33.78,33.84,35600.0,22.6798,22.7201,22.6731,22.7134,35600.0
2010-10-25 10:00:00,33.84,33.9,33.83,33.9,63400.0,22.7134,22.7537,22.7067,22.7537,63400.0
2010-10-25 10:05:00,33.9,33.93,33.85,33.85,46300.0,22.7537,22.7738,22.7201,22.7201,46300.0
2010-10-25 10:10:00,33.86,33.92,33.85,33.87,29500.0,22.7268,22.7671,22.7201,22.7335,29500.0
2010-10-25 10:15:00,33.87,33.96,33.87,33.95,69700.0,22.7335,22.7939,22.7335,22.7872,69700.0
2010-10-25 10:20:00,33.95,33.98,33.93,33.98,20100.0,22.7872,22.8073,22.7738,22.8073,20100.0
2010-10-25 10:25:00,33.98,34.0,33.97,33.97,68500.0,22.8073,22.8208,22.8006,22.8006,68500.0
2010-10-25 10:30:00,33.98,33.99,33.93,33.97,34300.0,22.8073,22.8141,22.7738,22.8006,34300.0
2010-10-25 10:35:00,33.98,33.98,33.9,33.93,51600.0,22.8073,22.8073,22.7537,22.7738,51600.0
2010-10-25 10:40:00,33.92,33.93,33.85,33.93,26900.0,22.7671,22.7738,22.7201,22.7738,26900.0
2010-10-25 10:45:00,33.93,33.99,33.93,33.95,21900.0,22.7738,22.8141,22.7738,22.7872,21900.0
2010-10-25 10:50:00,33.95,33.97,33.93,33.97,11000.0,22.7872,22.8006,22.7738,22.8006,11000.0
2010-10-25 10:55:00,33.97,33.98,33.93,33.94,19500.0,22.8006,22.8073,22.7738,22.7805,19500.0
2010-10-25 11:00:00,33.93,33.93,33.91,33.91,14900.0,22.7738,22.7738,22.7604,22.7604,14900.0
2010-10-25 11:05:00,33.91,33.97,33.89,33.96,31300.0,22.7604,22.8006,22.7469,22.7939,31300.0
2010-10-25 11:10:00,33.97,33.98,33.93,33.98,18300.0,22.8006,22.8073,22.7738,22.8073,18300.0
2010-10-25 11:15:00,33.98,33.98,33.93,33.95,25300.0,22.8073,22.8073,22.7738,22.7872,25300.0
2010-10-25 11:20:00,33.96,33.97,33.95,33.97,9400.0,22.7939,22.8006,22.7872,22.8006,9400.0
2010-10-25 11:25:00,33.96,33.96,33.95,33.96,9100.0,22.7939,22.7939,22.7872,22.7939,9100.0
2010-10-25 11:30:00,33.95,33.98,33.95,33.97,24800.0,22.7872,22.8073,22.7872,22.8006,24800.0
2010-10-25 11:35:00,33.98,33.98,33.96,33.98,17600.0,22.8073,22.8073,22.7939,22.8073,17600.0
2010-10-25 11:40:00,33.97,33.98,33.94,33.97,66900.0,22.8006,22.8073,22.7805,22.8006,66900.0
2010-10-25 11:45:00,33.98,33.99,33.96,33.99,34300.0,22.8073,22.8141,22.7939,22.8141,34300.0
2010-10-25 11:50:00,33.99,33.99,33.93,33.94,15000.0,22.8141,22.8141,22.7738,22.7805,15000.0
2010-10-25 11:55:00,33.94,33.95,33.94,33.94,11300.0,22.7805,22.7872,22.7805,22.7805,11300.0
2010-10-25 12:00:00,33.94,33.95,33.94,33.94,5100.0,22.7805,22.7872,22.7805,22.7805,5100.0
2010-10-25 12:05:00,33.94,33.96,33.93,33.96,19400.0,22.7805,22.7939,22.7738,22.7939,19400.0
2010-10-25 12:10:00,33.97,33.98,33.95,33.97,37000.0,22.8006,22.8073,22.7872,22.8006,37000.0
2010-10-25 12:15:00,33.96,33.99,33.94,33.94,18300.0,22.7939,22.8141,22.7805,22.7805,18300.0
2010-10-25 12:20:00,33.94,33.95,33.88,33.92,20300.0,22.7805,22.7872,22.7402,22.7671,20300.0
2010-10-25 12:25:00,33.92,33.93,33.89,33.92,30600.0,22.7671,22.7738,22.7469,22.7671,30600.0
2010-10-25 12:30:00,33.93,33.94,33.9,33.92,16400.0,22.7738,22.7805,22.7537,22.7671,16400.0
2010-10-25 12:35:00,33.92,33.97,33.92,33.96,17200.0,22.7671,22.8006,22.7671,22.7939,17200.0
2010-10-25 12:40:00,33.97,33.99,33.97,33.98,15400.0,22.8006,22.8141,22.8006,22.8073,15400.0
2010-10-25 12:45:00,33.98,33.99,33.98,33.99,10600.0,22.8073,22.8141,22.8073,22.8141,10600.0
2010-10-25 12:50:00,33.99,33.99,33.96,33.97,14300.0,22.8141,22.8141,22.7939,22.8006,14300.0
2010-10-25 12:55:00,33.98,33.99,33.97,33.99,20800.0,22.8073,22.8141,22.8006,22.8141,20800.0
2010-10-25 13:00:00,33.98,34.0,33.97,33.99,27400.0,22.8073,22.8208,22.8006,22.8141,27400.0
2010-10-25 13:05:00,34.0,34.0,33.98,34.0,25800.0,22.8208,22.8208,22.8073,22.8208,25800.0
2010-10-25 13:10:00,34.0,34.0,33.99,33.99,3200.0,22.8208,22.8208,22.8141,22.8141,3200.0
2010-10-25 13:15:00,33.99,34.0,33.99,34.0,10700.0,22.8141,22.8208,22.8141,22.8208,10700.0
2010-10-25 13:20:00,33.99,34.0,33.99,34.0,12700.0,22.8141,22.8208,22.8141,22.8208,12700.0
2010-10-25 13:25:00,34.0,34.03,33.96,34.0,189400.0,22.8208,22.8409,22.7939,22.8208,189400.0
2010-10-25 13:30:00,34.0,34.0,33.93,33.94,65900.0,22.8208,22.8208,22.7738,22.7805,65900.0
2010-10-25 13:35:00,33.94,33.99,33.94,33.98,19600.0,22.7805,22.8141,22.7805,22.8073,19600.0
2010-10-25 13:40:00,33.98,33.99,33.95,33.95,32800.0,22.8073,22.8141,22.7872,22.7872,32800.0
2010-10-25 13:45:00,33.95,33.96,33.93,33.96,17100.0,22.7872,22.7939,22.7738,22.7939,17100.0
2010-10-25 13:50:00,33.95,33.95,33.92,33.93,41000.0,22.7872,22.7872,22.7671,22.7738,41000.0
2010-10-25 13:55:00,33.93,33.93,33.89,33.91,57300.0,22.7738,22.7738,22.7469,22.7604,57300.0
2010-10-25 14:00:00,33.9,33.93,33.9,33.92,9000.0,22.7537,22.7738,22.7537,22.7671,9000.0
2010-10-25 14:05:00,33.92,33.94,33.9,33.94,24500.0,22.7671,22.7805,22.7537,22.7805,24500.0
2010-10-25 14:10:00,33.94,33.95,33.92,33.92,9700.0,22.7805,22.7872,22.7671,22.7671,9700.0
2010-10-25 14:15:00,33.92,33.92,33.89,33.9,14700.0,22.7671,22.7671,22.7469,22.7537,14700.0
2010-10-25 14:20:00,33.9,33.94,33.9,33.93,11900.0,22.7537,22.7805,22.7537,22.7738,11900.0
2010-10-25 14:25:00,33.92,33.94,33.92,33.93,6900.0,22.7671,22.7805,22.7671,22.7738,6900.0
2010-10-25 14:30:00,33.93,33.96,33.92,33.94,28100.0,22.7738,22.7939,22.7671,22.7805,28100.0
2010-10-25 14:35:00,33.93,33.93,33.85,33.89,43300.0,22.7738,22.7738,22.7201,22.7469,43300.0
2010-10-25 14:40:00,33.89,33.9,33.86,33.87,13000.0,22.7469,22.7537,22.7268,22.7335,13000.0
2010-10-25 14:45:00,33.87,33.89,33.87,33.88,8800.0,22.7335,22.7469,22.7335,22.7402,8800.0
2010-10-25 14:50:00,33.88,33.93,33.88,33.92,25700.0,22.7402,22.7738,22.7402,22.7671,25700.0
2010-10-25 14:55:00,33.92,33.92,33.88,33.88,9000.0,22.7671,22.7671,22.7402,22.7402,9000.0
2010-10-25 15:00:00,33.88,33.94,33.88,33.92,16600.0,22.7402,22.7805,22.7402,22.7671,16600.0
2010-10-25 15:05:00,33.93,33.93,33.89,33.89,10800.0,22.7738,22.7738,22.7469,22.7469,10800.0
2010-10-25 15:10:00,33.89,33.91,33.89,33.89,13200.0,22.7469,22.7604,22.7469,22.7469,13200.0
2010-10-25 15:15:00,33.9,33.94,33.9,33.92,41500.0,22.7537,22.7805,22.7537,22.7671,41500.0
2010-10-25 15:20:00,33.91,33.99,33.91,33.98,41700.0,22.7604,22.8141,22.7604,22.8073,41700.0
2010-10-25 15:25:00,33.98,34.02,33.98,34.0,40200.0,22.8073,22.8342,22.8073,22.8208,40200.0
2010-10-25 15:30:00,34.0,34.0,33.91,33.91,47900.0,22.8208,22.8208,22.7604,22.7604,47900.0
2010-10-25 15:35:00,33.9,33.93,33.85,33.85,77200.0,22.7537,22.7738,22.7201,22.7201,77200.0
2010-10-25 15:40:00,33.85,33.87,33.8,33.83,79500.0,22.7201,22.7335,22.6865,22.7067,79500.0
2010-10-25 15:45:00,33.83,33.83,33.71,33.74,198500.0,22.7067,22.7067,22.6261,22.6463,198500.0
2010-10-25 15:50:00,33.74,33.74,33.7,33.72,226700.0,22.6463,22.6463,22.6194,22.6328,226700.0
2010-10-25 15:55:00,33.73,33.74,33.62,33.72,330100.0,22.6395,22.6463,22.5657,22.6328,330100.0
2010-10-26 09:30:00,33.43,33.69,33.43,33.65,116300.0,22.4382,22.6127,22.4382,22.5859,116300.0
2010-10-26 09:35:00,33.64,33.65,33.42,33.43,70200.0,22.5791,22.5859,22.4315,22.4382,70200.0
2010-10-26 09:40:00,33.42,33.43,33.24,33.27,67900.0,22.4315,22.4382,22.3107,22.3308,67900.0
2010-10-26 09:45:00,33.26,33.36,33.24,33.32,45900.0,22.3241,22.3912,22.3107,22.3644,45900.0
2010-10-26 09:50:00,33.33,33.33,33.18,33.19,50500.0,22.3711,22.3711,22.2704,22.2771,50500.0
2010-10-26 09:55:00,33.19,33.25,33.16,33.25,41400.0,22.2771,22.3174,22.257,22.3174,41400.0
2010-10-26 10:00:00,33.25,33.31,33.17,33.28,49200.0,22.3174,22.3576,22.2637,22.3375,49200.0
2010-10-26 10:05:00,33.28,33.31,33.25,33.31,47600.0,22.3375,22.3576,22.3174,22.3576,47600.0
2010-10-26 10:10:00,33.3,33.31,33.28,33.28,24400.0,22.3509,22.3576,22.3375,22.3375,24400.0
2010-10-26 10:15:00,33.28,33.33,33.28,33.29,34600.0,22.3375,22.3711,22.3375,22.3442,34600.0
2010-10-26 10:20:00,33.3,33.32,33.28,33.28,33100.0,22.3509,22.3644,22.3375,22.3375,33100.0
2010-10-26 10:25:00,33.29,33.29,33.21,33.22,37800.0,22.3442,22.3442,22.2905,22.2972,37800.0
2010-10-26 10:30:00,33.21,33.24,33.21,33.22,19800.0,22.2905,22.3107,22.2905,22.2972,19800.0
2010-10-26 10:35:00,33.22,33.26,33.2,33.26,51400.0,22.2972,22.3241,22.2838,22.3241,51400.0
2010-10-26 10:40:00,33.26,33.27,33.24,33.24,24800.0,22.3241,22.3308,22.3107,22.3107,24800.0
2010-10-26 10:45:00,33.24,33.26,33.24,33.25,16900.0,22.3107,22.3241,22.3107,22.3174,16900.0
2010-10-26 10:50:00,33.25,33.25,33.23,33.24,23100.0,22.3174,22.3174,22.3039,22.3107,23100.0
2010-10-26 10:55:00,33.24,33.31,33.24,33.31,30500.0,22.3107,22.3576,22.3107,22.3576,30500.0
2010-10-26 11:00:00,33.31,33.33,33.22,33.22,65800.0,22.3576,22.3711,22.2972,22.2972,65800.0
2010-10-26 11:05:00,33.21,33.22,33.15,33.17,56900.0,22.2905,22.2972,22.2503,22.2637,56900.0
2010-10-26 11:10:00,33.17,33.19,33.17,33.18,27200.0,22.2637,22.2771,22.2637,22.2704,27200.0
2010-10-26 11:15:00,33.19,33.2,33.17,33.19,20800.0,22.2771,22.2838,22.2637,22.2771,20800.0
2010-10-26 11:20:00,33.2,33.3,33.19,33.3,41800.0,22.2838,22.3509,22.2771,22.3509,41800.0
2010-10-26 11:25:00,33.3,33.33,33.29,33.3,19100.0,22.3509,22.3711,22.3442,22.3509,19100.0
2010-10-26 11:30:00,33.3,33.31,33.26,33.27,23100.0,22.3509,22.3576,22.3241,22.3308,23100.0
2010-10-26 11:35:00,33.26,33.27,33.26,33.26,12100.0,22.3241,22.3308,22.3241,22.3241,12100.0
2010-10-26 11:40:00,33.26,33.3,33.26,33.28,21200.0,22.3241,22.3509,22.3241,22.3375,21200.0
2010-10-26 11:45:00,33.28,33.36,33.27,33.34,56700.0,22.3375,22.3912,22.3308,22.3778,56700.0
2010-10-26 11:50:00,33.33,33.37,33.32,33.35,30700.0,22.3711,22.3979,22.3644,22.3845,30700.0
2010-10-26 11:55:00,33.35,33.36,33.33,33.34,15200.0,22.3845,22.3912,22.3711,22.3778,15200.0
2010-10-26 12:00:00,33.34,33.37,33.34,33.35,15700.0,22.3778,22.3979,22.3778,22.3845,15700.0
2010-10-26 12:05:00,33.34,33.35,33.33,33.34,11400.0,22.3778,22.3845,22.3711,22.3778,11400.0
2010-10-26 12:10:00,33.35,33.41,33.34,33.4,21600.0,22.3845,22.4248,22.3778,22.4181,21600.0
2010-10-26 12:15:00,33.41,33.42,33.34,33.37,56400.0,22.4248,22.4315,22.3778,22.3979,56400.0
2010-10-26 12:20:00,33.38,33.39,33.37,33.39,8800.0,22.4046,22.4113,22.3979,22.4113,8800.0
2010-10-26 12:25:00,33.39,33.4,33.38,33.39,12700.0,22.4113,22.4181,22.4046,22.4113,12700.0
2010-10-26 12:30:00,33.39,33.42,33.39,33.42,21700.0,22.4113,22.4315,22.4113,22.4315,21700.0
2010-10-26 12:35:00,33.42,33.47,33.41,33.47,69200.0,22.4315,22.465,22.4248,22.465,69200.0
2010-10-26 12:40:00,33.47,33.49,33.46,33.49,42300.0,22.465,22.4785,22.4583,22.4785,42300.0
2010-10-26 12:45:00,33.49,33.49,33.45,33.46,16400.0,22.4785,22.4785,22.4516,22.4583,16400.0
2010-10-26 12:50:00,33.46,33.48,33.46,33.48,10100.0,22.4583,22.4717,22.4583,22.4717,10100.0
2010-10-26 12:55:00,33.48,33.5,33.47,33.48,19200.0,22.4717,22.4852,22.465,22.4717,19200.0
2010-10-26 13:00:00,33.49,33.49,33.48,33.49,4300.0,22.4785,22.4785,22.4717,22.4785,4300.0
2010-10-26 13:05:00,33.49,33.53,33.48,33.52,24300.0,22.4785,22.5053,22.4717,22.4986,24300.0
2010-10-26 13:10:00,33.52,33.55,33.52,33.54,13700.0,22.4986,22.5187,22.4986,22.512,13700.0
2010-10-26 13:15:00,33.55,33.55,33.52,33.54,19400.0,22.5187,22.5187,22.4986,22.512,19400.0
2010-10-26 13:20:00,33.53,33.54,33.53,33.53,11700.0,22.5053,22.512,22.5053,22.5053,11700.0
2010-10-26 13:25:00,33.53,33.54,33.5,33.5,65600.0,22.5053,22.512,22.4852,22.4852,65600.0
2010-10-26 13:30:00,33.5,33.51,33.46,33.46,20500.0,22.4852,22.4919,22.4583,22.4583,20500.0
2010-10-26 13:35:00,33.47,33.47,33.42,33.42,11800.0,22.465,22.465,22.4315,22.4315,11800.0
2010-10-26 13:40:00,33.42,33.43,33.4,33.41,27800.0,22.4315,22.4382,22.4181,22.4248,27800.0
2010-10-26 13:45:00,33.4,33.41,33.38,33.41,25300.0,22.4181,22.4248,22.4046,22.4248,25300.0
2010-10-26 13:50:00,33.41,33.42,33.35,33.35,30800.0,22.4248,22.4315,22.3845,22.3845,30800.0
2010-10-26 13:55:00,33.35,33.36,33.33,33.33,16300.0,22.3845,22.3912,22.3711,22.3711,16300.0
2010-10-26 14:00:00,33.34,33.35,33.33,33.33,44800.0,22.3778,22.3845,22.3711,22.3711,44800.0
2010-10-26 14:05:00,33.33,33.34,33.3,33.3,80500.0,22.3711,22.3778,22.3509,22.3509,80500.0
2010-10-26 14:10:00,33.3,33.32,33.3,33.31,27400.0,22.3509,22.3644,22.3509,22.3576,27400.0
2010-10-26 14:15:00,33.31,33.32,33.31,33.32,21300.0,22.3576,22.3644,22.3576,22.3644,21300.0
2010-10-26 14:20:00,33.31,33.32,33.31,33.31,17100.0,22.3576,22.3644,22.3576,22.3576,17100.0
2010-10-26 14:25:00,33.31,33.36,33.31,33.36,51200.0,22.3576,22.3912,22.3576,22.3912,51200.0
2010-10-26 14:30:00,33.35,33.35,33.31,33.31,39600.0,22.3845,22.3845,22.3576,22.3576,39600.0
2010-10-26 14:35:00,33.31,33.37,33.31,33.36,30900.0,22.3576,22.3979,22.3576,22.3912,30900.0
2010-10-26 14:40:00,33.37,33.37,33.34,33.34,29800.0,22.3979,22.3979,22.3778,22.3778,29800.0
2010-10-26 14:45:00,33.34,33.36,33.34,33.36,21200.0,22.3778,22.3912,22.3778,22.3912,21200.0
2010-10-26 14:50:00,33.35,33.38,33.35,33.37,20700.0,22.3845,22.4046,22.3845,22.3979,20700.0
2010-10-26 14:55:00,33.37,33.39,33.34,33.34,26100.0,22.3979,22.4113,22.3778,22.3778,26100.0
2010-10-26 15:00:00,33.34,33.35,33.34,33.34,20200.0,22.3778,22.3845,22.3778,22.3778,20200.0
2010-10-26 15:05:00,33.35,33.35,33.34,33.34,22100.0,22.3845,22.3845,22.3778,22.3778,22100.0
2010-10-26 15:10:00,33.34,33.37,33.33,33.34,56500.0,22.3778,22.3979,22.3711,22.3778,56500.0
2010-10-26 15:15:00,33.33,33.37,33.32,33.37,43100.0,22.3711,22.3979,22.3644,22.3979,43100.0
2010-10-26 15:20:00,33.36,33.4,33.36,33.36,50200.0,22.3912,22.4181,22.3912,22.3912,50200.0
2010-10-26 15:25:00,33.36,33.37,33.34,33.35,31000.0,22.3912,22.3979,22.3778,22.3845,31000.0
2010-10-26 15:30:00,33.34,33.34,33.3,33.31,66100.0,22.3778,22.3778,22.3509,22.3576,66100.0
2010-10-26 15:35:00,33.31,33.34,33.31,33.34,59200.0,22.3576,22.3778,22.3576,22.3778,59200.0
2010-10-26 15:40:00,33.33,33.35,33.33,33.35,65800.0,22.3711,22.3845,22.3711,22.3845,65800.0
2010-10-26 15:45:00,33.34,33.35,33.29,33.29,160900.0,22.3778,22.3845,22.3442,22.3442,160900.0
2010-10-26 15:50:00,33.29,33.31,33.29,33.3,108800.0,22.3442,22.3576,22.3442,22.3509,108800.0
2010-10-26 15:55:00,33.31,33.37,33.3,33.37,225100.0,22.3576,22.3979,22.3509,22.3979,225100.0
2010-10-27 09:30:00,33.14,33.14,32.82,32.83,139300.0,22.2435,22.2435,22.0288,22.0355,139300.0
2010-10-27 09:35:00,32.85,33.07,32.84,33.05,78500.0,22.0489,22.1966,22.0422,22.1831,78500.0
2010-10-27 09:40:00,33.06,33.17,33.04,33.12,107100.0,22.1898,22.2637,22.1764,22.2301,107100.0
2010-10-27 09:45:00,33.12,33.18,33.09,33.18,52100.0,22.2301,22.2704,22.21,22.2704,52100.0
2010-10-27 09:50:00,33.18,33.23,33.08,33.1,98700.0,22.2704,22.3039,22.2033,22.2167,98700.0
2010-10-27 09:55:00,33.11,33.14,33.08,33.14,201700.0,22.2234,22.2435,22.2033,22.2435,201700.0
2010-10-27 10:00:00,33.14,33.23,33.05,33.11,57400.0,22.2435,22.3039,22.1831,22.2234,57400.0
2010-10-27 10:05:00,33.11,33.11,33.07,33.08,52300.0,22.2234,22.2234,22.1966,22.2033,52300.0
2010-10-27 10:10:00,33.08,33.15,33.05,33.08,50200.0,22.2033,22.2503,22.1831,22.2033,50200.0
2010-10-27 10:15:00,33.08,33.15,33.06,33.07,33300.0,22.2033,22.2503,22.1898,22.1966,33300.0
2010-10-27 10:20:00,33.06,33.08,32.99,32.99,22400.0,22.1898,22.2033,22.1429,22.1429,22400.0
2010-10-27 10:25:00,33.0,33.0,32.92,32.92,29600.0,22.1496,22.1496,22.0959,22.0959,29600.0
2010-10-27 10:30:00,32.92,32.95,32.9,32.92,18700.0,22.0959,22.116,22.0825,22.0959,18700.0
2010-10-27 10:35:00,32.92,32.93,32.88,32.9,24800.0,22.0959,22.1026,22.069,22.0825,24800.0
2010-10-27 10:40:00,32.9,32.94,32.89,32.91,33900.0,22.0825,22.1093,22.0757,22.0892,33900.0
2010-10-27 10:45:00,32.92,32.94,32.89,32.91,31800.0,22.0959,22.1093,22.0757,22.0892,31800.0
2010-10-27 10:50:00,32.9,32.94,32.87,32.94,33500.0,22.0825,22.1093,22.0623,22.1093,33500.0
2010-10-27 10:55:00,32.94,32.94,32.87,32.87,111200.0,22.1093,22.1093,22.0623,22.0623,111200.0
2010-10-27 11:00:00,32.88,32.91,32.87,32.89,45300.0,22.069,22.0892,22.0623,22.0757,45300.0
2010-10-27 11:05:00,32.88,32.9,32.8,32.8,34700.0,22.069,22.0825,22.0153,22.0153,34700.0
2010-10-27 11:10:00,32.8,32.82,32.75,32.77,36800.0,22.0153,22.0288,21.9818,21.9952,36800.0
2010-10-27 11:15:00,32.77,32.8,32.77,32.8,17700.0,21.9952,22.0153,21.9952,22.0153,17700.0
2010-10-27 11:20:00,32.8,32.8,32.72,32.72,34000.0,22.0153,22.0153,21.9616,21.9616,34000.0
2010-10-27 11:25:00,32.73,32.77,32.71,32.77,25300.0,21.9683,21.9952,21.9549,21.9952,25300.0
2010-10-27 11:30:00,32.77,32.81,32.77,32.8,13900.0,21.9952,22.022,21.9952,22.0153,13900.0
2010-10-27 11:35:00,32.79,32.88,32.79,32.87,20600.0,22.0086,22.069,22.0086,22.0623,20600.0
2010-10-27 11:40:00,32.86,32.88,32.82,32.82,19700.0,22.0556,22.069,22.0288,22.0288,19700.0
2010-10-27 11:45:00,32.82,32.83,32.8,32.82,21700.0,22.0288,22.0355,22.0153,22.0288,21700.0
2010-10-27 11:50:00,32.83,32.85,32.79,32.8,25300.0,22.0355,22.0489,22.0086,22.0153,25300.0
2010-10-27 11:55:00,32.8,32.81,32.78,32.8,13200.0,22.0153,22.022,22.0019,22.0153,13200.0
2010-10-27 12:00:00,32.8,32.83,32.8,32.8,25700.0,22.0153,22.0355,22.0153,22.0153,25700.0
2010-10-27 12:05:00,32.8,32.8,32.75,32.77,20900.0,22.0153,22.0153,21.9818,21.9952,20900.0
2010-10-27 12:10:00,32.77,32.81,32.76,32.8,10200.0,21.9952,22.022,21.9885,22.0153,10200.0
2010-10-27 12:15:00,32.8,32.81,32.77,32.77,15000.0,22.0153,22.022,21.9952,21.9952,15000.0
2010-10-27 12:20:00,32.77,32.83,32.77,32.83,13900.0,21.9952,22.0355,21.9952,22.0355,13900.0
2010-10-27 12:25:00,32.83,32.87,32.82,32.86,20800.0,22.0355,22.0623,22.0288,22.0556,20800.0
2010-10-27 12:30:00,32.87,32.88,32.86,32.87,17100.0,22.0623,22.069,22.0556,22.0623,17100.0
2010-10-27 12:35:00,32.88,32.91,32.87,32.91,39900.0,22.069,22.0892,22.0623,22.0892,39900.0
2010-10-27 12:40:00,32.91,32.91,32.89,32.91,33200.0,22.0892,22.0892,22.0757,22.0892,33200.0
2010-10-27 12:45:00,32.91,32.93,32.86,32.87,38200.0,22.0892,22.1026,22.0556,22.0623,38200.0
2010-10-27 12:50:00,32.87,32.88,32.85,32.87,10100.0,22.0623,22.069,22.0489,22.0623,10100.0
2010-10-27 12:55:00,32.86,32.87,32.83,32.83,10500.0,22.0556,22.0623,22.0355,22.0355,10500.0
2010-10-27 13:00:00,32.83,32.88,32.83,32.86,22800.0,22.0355,22.069,22.0355,22.0556,22800.0
2010-10-27 13:05:00,32.85,32.9,32.85,32.9,27100.0,22.0489,22.0825,22.0489,22.0825,27100.0
2010-10-27 13:10:00,32.9,32.91,32.89,32.89,35000.0,22.0825,22.0892,22.0757,22.0757,35000.0
2010-10-27 13:15:00,32.89,32.9,32.83,32.83,26400.0,22.0757,22.0825,22.0355,22.0355,26400.0
2010-10-27 13:20:00,32.83,32.88,32.83,32.87,23800.0,22.0355,22.069,22.0355,22.0623,23800.0
2010-10-27 13:25:00,32.87,32.93,32.87,32.92,14700.0,22.0623,22.1026,22.0623,22.0959,14700.0
2010-10-27 13:30:00,32.93,32.93,32.89,32.91,22700.0,22.1026,22.1026,22.0757,22.0892,22700.0
2010-10-27 13:35:00,32.9,32.91,32.89,32.9,18100.0,22.0825,22.0892,22.0757,22.0825,18100.0
2010-10-27 13:40:00,32.89,32.9,32.88,32.88,17200.0,22.0757,22.0825,22.069,22.069,17200.0
2010-10-27 13:45:00,32.89,32.89,32.88,32.89,9400.0,22.0757,22.0757,22.069,22.0757,9400.0
2010-10-27 13:50:00,32.89,32.89,32.88,32.89,8100.0,22.0757,22.0757,22.069,22.0757,8100.0
2010-10-27 13:55:00,32.89,32.95,32.88,32.95,16800.0,22.0757,22.116,22.069,22.116,16800.0
2010-10-27 14:00:00,32.95,32.97,32.95,32.96,15900.0,22.116,22.1294,22.116,22.1227,15900.0
2010-10-27 14:05:00,32.97,32.99,32.96,32.99,25500.0,22.1294,22.1429,22.1227,22.1429,25500.0
2010-10-27 14:10:00,32.99,32.99,32.97,32.98,20200.0,22.1429,22.1429,22.1294,22.1361,20200.0
2010-10-27 14:15:00,32.97,32.98,32.95,32.96,27600.0,22.1294,22.1361,22.116,22.1227,27600.0
2010-10-27 14:20:00,32.95,32.99,32.95,32.96,84500.0,22.116,22.1429,22.116,22.1227,84500.0
2010-10-27 14:25:00,32.96,32.96,32.94,32.96,15200.0,22.1227,22.1227,22.1093,22.1227,15200.0
2010-10-27 14:30:00,32.95,32.98,32.94,32.97,64100.0,22.116,22.1361,22.1093,22.1294,64100.0
2010-10-27 14:35:00,32.97,33.0,32.93,32.99,58400.0,22.1294,22.1496,22.1026,22.1429,58400.0
2010-10-27 14:40:00,32.99,33.0,32.98,32.98,22700.0,22.1429,22.1496,22.1361,22.1361,22700.0
2010-10-27 14:45:00,32.98,32.99,32.94,32.95,88500.0,22.1361,22.1429,22.1093,22.116,88500.0
2010-10-27 14:50:00,32.95,32.95,32.93,32.95,36800.0,22.116,22.116,22.1026,22.116,36800.0
2010-10-27 14:55:00,32.95,33.04,32.94,33.03,119100.0,22.116,22.1764,22.1093,22.1697,119100.0
2010-10-27 15:00:00,33.03,33.09,33.02,33.05,70300.0,22.1697,22.21,22.163,22.1831,70300.0
2010-10-27 15:05:00,33.06,33.07,33.05,33.06,23400.0,22.1898,22.1966,22.1831,22.1898,23400.0
2010-10-27 15:10:00,33.06,33.07,33.01,33.02,19200.0,22.1898,22.1966,22.1563,22.163,19200.0
2010-10-27 15:15:00,33.02,33.04,33.01,33.04,23400.0,22.163,22.1764,22.1563,22.1764,23400.0
2010-10-27 15:20:00,33.03,33.05,33.0,33.01,66300.0,22.1697,22.1831,22.1496,22.1563,66300.0
2010-10-27 15:25:00,33.01,33.06,33.01,33.02,25300.0,22.1563,22.1898,22.1563,22.163,25300.0
2010-10-27 15:30:00,33.03,33.05,33.02,33.04,63400.0,22.1697,22.1831,22.163,22.1764,63400.0
2010-10-27 15:35:00,33.04,33.12,33.04,33.1,133900.0,22.1764,22.2301,22.1764,22.2167,133900.0
2010-10-27 15:40:00,33.11,33.12,33.08,33.1,70400.0,22.2234,22.2301,22.2033,22.2167,70400.0
2010-10-27 15:45:00,33.1,33.13,33.08,33.13,105500.0,22.2167,22.2368,22.2033,22.2368,105500.0
2010-10-27 15:50:00,33.13,33.19,33.12,33.18,75300.0,22.2368,22.2771,22.2301,22.2704,75300.0
2010-10-27 15:55:00,33.19,33.22,33.18,33.2,244300.0,22.2771,22.2972,22.2704,22.2838,244300.0
2010-10-28 09:30:00,33.74,33.86,33.59,33.79,172900.0,22.6463,22.7268,22.5456,22.6798,172900.0
2010-10-28 09:35:00,33.78,33.81,33.69,33.76,78500.0,22.6731,22.6932,22.6127,22.6597,78500.0
2010-10-28 09:40:00,33.75,33.82,33.72,33.79,71300.0,22.653,22.7,22.6328,22.6798,71300.0
2010-10-28 09:45:00,33.78,33.85,33.77,33.81,52300.0,22.6731,22.7201,22.6664,22.6932,52300.0
2010-10-28 09:50:00,33.81,33.85,33.69,33.7,65400.0,22.6932,22.7201,22.6127,22.6194,65400.0
2010-10-28 09:55:00,33.7,33.7,33.48,33.53,85600.0,22.6194,22.6194,22.4717,22.5053,85600.0
2010-10-28 10:00:00,33.53,33.65,33.52,33.52,92200.0,22.5053,22.5859,22.4986,22.4986,92200.0
2010-10-28 10:05:00,33.52,33.53,33.5,33.51,49000.0,22.4986,22.5053,22.4852,22.4919,49000.0
2010-10-28 10:10:00,33.51,33.52,33.42,33.48,42800.0,22.4919,22.4986,22.4315,22.4717,42800.0
2010-10-28 10:15:00,33.48,33.48,33.33,33.35,44500.0,22.4717,22.4717,22.3711,22.3845,44500.0
2010-10-28 10:20:00,33.35,33.38,33.34,33.35,40400.0,22.3845,22.4046,22.3778,22.3845,40400.0
2010-10-28 10:25:00,33.35,33.35,33.25,33.26,40000.0,22.3845,22.3845,22.3174,22.3241,40000.0
2010-10-28 10:30:00,33.27,33.28,33.23,33.25,40400.0,22.3308,22.3375,22.3039,22.3174,40400.0
2010-10-28 10:35:00,33.24,33.25,33.18,33.21,46800.0,22.3107,22.3174,22.2704,22.2905,46800.0
2010-10-28 10:40:00,33.21,33.23,33.19,33.22,19800.0,22.2905,22.3039,22.2771,22.2972,19800.0
2010-10-28 10:45:00,33.22,33.26,33.17,33.24,65100.0,22.2972,22.3241,22.2637,22.3107,65100.0
2010-10-28 10:50:00,33.24,33.25,33.23,33.25,21100.0,22.3107,22.3174,22.3039,22.3174,21100.0
2010-10-28 10:55:00,33.24,33.3,33.21,33.28,108000.0,22.3107,22.3509,22.2905,22.3375,108000.0
2010-10-28 11:00:00,33.27,33.34,33.27,33.33,34800.0,22.3308,22.3778,22.3308,22.3711,34800.0
2010-10-28 11:05:00,33.33,33.36,33.31,33.35,37800.0,22.3711,22.3912,22.3576,22.3845,37800.0
2010-10-28 11:10:00,33.36,33.39,33.35,33.38,36900.0,22.3912,22.4113,22.3845,22.4046,36900.0
2010-10-28 11:15:00,33.37,33.42,33.37,33.42,57700.0,22.3979,22.4315,22.3979,22.4315,57700.0
2010-10-28 11:20:00,33.41,33.46,33.4,33.46,55700.0,22.4248,22.4583,22.4181,22.4583,55700.0
2010-10-28 11:25:00,33.46,33.51,33.46,33.5,36600.0,22.4583,22.4919,22.4583,22.4852,36600.0
2010-10-28 11:30:00,33.5,33.5,33.38,33.39,31100.0,22.4852,22.4852,22.4046,22.4113,31100.0
2010-10-28 11:35:00,33.39,33.42,33.38,33.39,14000.0,22.4113,22.4315,22.4046,22.4113,14000.0
2010-10-28 11:40:00,33.39,33.41,33.38,33.39,13800.0,22.4113,22.4248,22.4046,22.4113,13800.0
2010-10-28 11:45:00,33.39,33.4,33.33,33.33,26900.0,22.4113,22.4181,22.3711,22.3711,26900.0
2010-10-28 11:50:00,33.33,33.34,33.28,33.28,19900.0,22.3711,22.3778,22.3375,22.3375,19900.0
2010-10-28 11:55:00,33.28,33.29,33.24,33.26,48100.0,22.3375,22.3442,22.3107,22.3241,48100.0
2010-10-28 12:00:00,33.26,33.26,33.21,33.23,41800.0,22.3241,22.3241,22.2905,22.3039,41800.0
2010-10-28 12:05:00,33.23,33.29,33.23,33.29,28000.0,22.3039,22.3442,22.3039,22.3442,28000.0
2010-10-28 12:10:00,33.29,33.31,33.26,33.26,19600.0,22.3442,22.3576,22.3241,22.3241,19600.0
2010-10-28 12:15:00,33.26,33.33,33.26,33.33,11700.0,22.3241,22.3711,22.3241,22.3711,11700.0
2010-10-28 12:20:00,33.33,33.34,33.31,33.31,12300.0,22.3711,22.3778,22.3576,22.3576,12300.0
2010-10-28 12:25:00,33.3,33.32,33.22,33.25,32500.0,22.3509,22.3644,22.2972,22.3174,32500.0
2010-10-28 12:30:00,33.24,33.29,33.18,33.29,47300.0,22.3107,22.3442,22.2704,22.3442,47300.0
2010-10-28 12:35:00,33.3,33.3,33.24,33.25,27800.0,22.3509,22.3509,22.3107,22.3174,27800.0
2010-10-28 12:40:00,33.26,33.27,33.21,33.22,17100.0,22.3241,22.3308,22.2905,22.2972,17100.0
2010-10-28 12:45:00,33.23,33.23,33.19,33.2,20900.0,22.3039,22.3039,22.2771,22.2838,20900.0
2010-10-28 12:50:00,33.2,33.26,33.2,33.23,21100.0,22.2838,22.3241,22.2838,22.3039,21100.0
2010-10-28 12:55:00,33.23,33.26,33.21,33.21,22000.0,22.3039,22.3241,22.2905,22.2905,22000.0
2010-10-28 13:00:00,33.21,33.34,33.21,33.34,30100.0,22.2905,22.3778,22.2905,22.3778,30100.0
2010-10-28 13:05:00,33.34,33.36,33.34,33.35,13200.0,22.3778,22.3912,22.3778,22.3845,13200.0
2010-10-28 13:10:00,33.36,33.41,33.35,33.41,19600.0,22.3912,22.4248,22.3845,22.4248,19600.0
2010-10-28 13:15:00,33.42,33.49,33.4,33.41,45600.0,22.4315,22.4785,22.4181,22.4248,45600.0
2010-10-28 13:20:00,33.4,33.4,33.35,33.36,18300.0,22.4181,22.4181,22.3845,22.3912,18300.0
2010-10-28 13:25:00,33.36,33.38,33.32,33.37,12600.0,22.3912,22.4046,22.3644,22.3979,12600.0
2010-10-28 13:30:00,33.37,33.39,33.36,33.39,8000.0,22.3979,22.4113,22.3912,22.4113,8000.0
2010-10-28 13:35:00,33.38,33.39,33.36,33.38,12100.0,22.4046,22.4113,22.3912,22.4046,12100.0
2010-10-28 13:40:00,33.38,33.4,33.36,33.38,19700.0,22.4046,22.4181,22.3912,22.4046,19700.0
2010-10-28 13:45:00,33.39,33.39,33.35,33.37,15200.0,22.4113,22.4113,22.3845,22.3979,15200.0
2010-10-28 13:50:00,33.37,33.44,33.37,33.43,27000.0,22.3979,22.4449,22.3979,22.4382,27000.0
2010-10-28 13:55:00,33.43,33.45,33.38,33.38,21100.0,22.4382,22.4516,22.4046,22.4046,21100.0
2010-10-28 14:00:00,33.38,33.39,33.37,33.37,6100.0,22.4046,22.4113,22.3979,22.3979,6100.0
2010-10-28 14:05:00,33.38,33.43,33.38,33.42,20400.0,22.4046,22.4382,22.4046,22.4315,20400.0
2010-10-28 14:10:00,33.42,33.42,33.4,33.4,17300.0,22.4315,22.4315,22.4181,22.4181,17300.0
2010-10-28 14:15:00,33.4,33.41,33.35,33.36,16300.0,22.4181,22.4248,22.3845,22.3912,16300.0
2010-10-28 14:20:00,33.36,33.39,33.33,33.38,10600.0,22.3912,22.4113,22.3711,22.4046,10600.0
2010-10-28 14:25:00,33.39,33.39,33.33,33.36,17500.0,22.4113,22.4113,22.3711,22.3912,17500.0
2010-10-28 14:30:00,33.36,33.41,33.35,33.35,15100.0,22.3912,22.4248,22.3845,22.3845,15100.0
2010-10-28 14:35:00,33.36,33.39,33.35,33.39,16000.0,22.3912,22.4113,22.3845,22.4113,16000.0
2010-10-28 14:40:00,33.39,33.39,33.35,33.38,18000.0,22.4113,22.4113,22.3845,22.4046,18000.0
2010-10-28 14:45:00,33.38,33.42,33.36,33.4,22100.0,22.4046,22.4315,22.3912,22.4181,22100.0
2010-10-28 14:50:00,33.4,33.41,33.35,33.36,16400.0,22.4181,22.4248,22.3845,22.3912,16400.0
2010-10-28 14:55:00,33.35,33.41,33.35,33.39,20900.0,22.3845,22.4248,22.3845,22.4113,20900.0
2010-10-28 15:00:00,33.39,33.42,33.37,33.38,19700.0,22.4113,22.4315,22.3979,22.4046,19700.0
2010-10-28 15:05:00,33.38,33.46,33.38,33.45,17600.0,22.4046,22.4583,22.4046,22.4516,17600.0
2010-10-28 15:10:00,33.45,33.48,33.44,33.46,26200.0,22.4516,22.4717,22.4449,22.4583,26200.0
2010-10-28 15:15:00,33.46,33.47,33.41,33.44,24900.0,22.4583,22.465,22.4248,22.4449,24900.0
2010-10-28 15:20:00,33.43,33.44,33.38,33.39,21200.0,22.4382,22.4449,22.4046,22.4113,21200.0
2010-10-28 15:25:00,33.38,33.44,33.38,33.44,24600.0,22.4046,22.4449,22.4046,22.4449,24600.0
2010-10-28 15:30:00,33.44,33.48,33.41,33.47,38000.0,22.4449,22.4717,22.4248,22.465,38000.0
2010-10-28 15:35:00,33.46,33.52,33.45,33.46,38600.0,22.4583,22.4986,22.4516,22.4583,38600.0
2010-10-28 15:40:00,33.46,33.49,33.43,33.44,31200.0,22.4583,22.4785,22.4382,22.4449,31200.0
2010-10-28 15:45:00,33.44,33.51,33.44,33.51,89800.0,22.4449,22.4919,22.4449,22.4919,89800.0
2010-10-28 15:50:00,33.51,33.53,33.47,33.48,98000.0,22.4919,22.5053,22.465,22.4717,98000.0
2010-10-28 15:55:00,33.48,33.48,33.44,33.44,135200.0,22.4717,22.4717,22.4449,22.4449,135200.0
2010-10-29 09:30:00,33.13,33.13,32.59,32.66,240500.0,22.2368,22.2368,21.8744,21.9214,240500.0
2010-10-29 09:35:00,32.66,32.87,32.66,32.86,98700.0,21.9214,22.0623,21.9214,22.0556,98700.0
2010-10-29 09:40:00,32.87,33.03,32.8,32.92,68300.0,22.0623,22.1697,22.0153,22.0959,68300.0
2010-10-29 09:45:00,32.9,32.99,32.86,32.98,50300.0,22.0825,22.1429,22.0556,22.1361,50300.0
2010-10-29 09:50:00,32.98,33.11,32.98,33.09,46200.0,22.1361,22.2234,22.1361,22.21,46200.0
2010-10-29 09:55:00,33.09,33.09,32.97,32.99,45400.0,22.21,22.21,22.1294,22.1429,45400.0
2010-10-29 10:00:00,33.0,33.03,32.97,33.0,35400.0,22.1496,22.1697,22.1294,22.1496,35400.0
2010-10-29 10:05:00,33.01,33.15,33.01,33.14,40200.0,22.1563,22.2503,22.1563,22.2435,40200.0
2010-10-29 10:10:00,33.14,33.15,33.08,33.15,91400.0,22.2435,22.2503,22.2033,22.2503,91400.0
2010-10-29 10:15:00,33.15,33.3,33.15,33.19,111900.0,22.2503,22.3509,22.2503,22.2771,111900.0
2010-10-29 10:20:00,33.2,33.24,33.2,33.23,13500.0,22.2838,22.3107,22.2838,22.3039,13500.0
2010-10-29 10:25:00,33.23,33.27,33.15,33.16,39000.0,22.3039,22.3308,22.2503,22.257,39000.0
2010-10-29 10:30:00,33.16,33.17,33.08,33.08,55600.0,22.257,22.2637,22.2033,22.2033,55600.0
2010-10-29 10:35:00,33.08,33.09,33.01,33.02,75900.0,22.2033,22.21,22.1563,22.163,75900.0
2010-10-29 10:40:00,33.02,33.07,32.96,32.97,132800.0,22.163,22.1966,22.1227,22.1294,132800.0
2010-10-29 10:45:00,32.96,32.98,32.92,32.97,59600.0,22.1227,22.1361,22.0959,22.1294,59600.0
2010-10-29 10:50:00,32.97,32.98,32.91,32.92,53200.0,22.1294,22.1361,22.0892,22.0959,53200.0
2010-10-29 10:55:00,32.92,32.93,32.86,32.9,197400.0,22.0959,22.1026,22.0556,22.0825,197400.0
2010-10-29 11:00:00,32.9,32.96,32.89,32.89,38600.0,22.0825,22.1227,22.0757,22.0757,38600.0
2010-10-29 11:05:00,32.89,32.89,32.71,32.73,237100.0,22.0757,22.0757,21.9549,21.9683,237100.0
2010-10-29 11:10:00,32.74,32.74,32.6,32.62,125500.0,21.9751,21.9751,21.8811,21.8945,125500.0
2010-10-29 11:15:00,32.62,32.72,32.59,32.72,75100.0,21.8945,21.9616,21.8744,21.9616,75100.0
2010-10-29 11:20:00,32.72,32.78,32.7,32.78,109300.0,21.9616,22.0019,21.9482,22.0019,109300.0
2010-10-29 11:25:00,32.78,32.81,32.66,32.67,51200.0,22.0019,22.022,21.9214,21.9281,51200.0
2010-10-29 11:30:00,32.66,32.67,32.5,32.52,145500.0,21.9214,21.9281,21.814,21.8274,145500.0
2010-10-29 11:35:00,32.53,32.64,32.51,32.64,114400.0,21.8341,21.9079,21.8207,21.9079,114400.0
2010-10-29 11:40:00,32.64,32.69,32.62,32.63,50700.0,21.9079,21.9415,21.8945,21.9012,50700.0
2010-10-29 11:45:00,32.63,32.66,32.58,32.65,152500.0,21.9012,21.9214,21.8677,21.9147,152500.0
2010-10-29 11:50:00,32.65,32.7,32.63,32.67,100000.0,21.9147,21.9482,21.9012,21.9281,100000.0
2010-10-29 11:55:00,32.68,32.68,32.54,32.56,200000.0,21.9348,21.9348,21.8408,21.8542,200000.0
2010-10-29 12:00:00,32.57,32.73,32.56,32.66,139900.0,21.861,21.9683,21.8542,21.9214,139900.0
2010-10-29 12:05:00,32.66,32.74,32.65,32.74,71800.0,21.9214,21.9751,21.9147,21.9751,71800.0
2010-10-29 12:10:00,32.73,32.81,32.73,32.8,66900.0,21.9683,22.022,21.9683,22.0153,66900.0
2010-10-29 12:15:00,32.8,32.88,32.78,32.87,57700.0,22.0153,22.069,22.0019,22.0623,57700.0
2010-10-29 12:20:00,32.84,32.85,32.8,32.81,143000.0,22.0422,22.0489,22.0153,22.022,143000.0
2010-10-29 12:25:00,32.82,32.88,32.81,32.85,38800.0,22.0288,22.069,22.022,22.0489,38800.0
2010-10-29 12:30:00,32.86,32.95,32.85,32.94,137100.0,22.0556,22.116,22.0489,22.1093,137100.0
2010-10-29 12:35:00,32.94,33.01,32.94,33.0,176600.0,22.1093,22.1563,22.1093,22.1496,176600.0
2010-10-29 12:40:00,33.0,33.03,32.99,33.01,182900.0,22.1496,22.1697,22.1429,22.1563,182900.0
2010-10-29 12:45:00,33.0,33.01,32.96,32.98,57600.0,22.1496,22.1563,22.1227,22.1361,57600.0
2010-10-29 12:50:00,32.99,33.01,32.98,32.99,50700.0,22.1429,22.1563,22.1361,22.1429,50700.0
2010-10-29 12:55:00,33.0,33.0,32.99,32.99,12000.0,22.1496,22.1496,22.1429,22.1429,12000.0
2010-10-29 13:00:00,32.99,33.0,32.94,32.94,21300.0,22.1429,22.1496,22.1093,22.1093,21300.0
2010-10-29 13:05:00,32.94,32.95,32.89,32.89,19200.0,22.1093,22.116,22.0757,22.0757,19200.0
2010-10-29 13:10:00,32.9,32.91,32.85,32.91,79900.0,22.0825,22.0892,22.0489,22.0892,79900.0
2010-10-29 13:15:00,32.9,32.92,32.83,32.83,22300.0,22.0825,22.0959,22.0355,22.0355,22300.0
2010-10-29 13:20:00,32.83,32.86,32.83,32.85,17500.0,22.0355,22.0556,22.0355,22.0489,17500.0
2010-10-29 13:25:00,32.85,32.87,32.83,32.85,82200.0,22.0489,22.0623,22.0355,22.0489,82200.0
2010-10-29 13:30:00,32.86,32.87,32.85,32.86,16600.0,22.0556,22.0623,22.0489,22.0556,16600.0
2010-10-29 13:35:00,32.87,32.95,32.86,32.94,48700.0,22.0623,22.116,22.0556,22.1093,48700.0
2010-10-29 13:40:00,32.94,32.94,32.85,32.88,40900.0,22.1093,22.1093,22.0489,22.069,40900.0
2010-10-29 13:45:00,32.89,32.92,32.87,32.91,17600.0,22.0757,22.0959,22.0623,22.0892,17600.0
2010-10-29 13:50:00,32.92,32.93,32.84,32.86,150800.0,22.0959,22.1026,22.0422,22.0556,150800.0
2010-10-29 13:55:00,32.9,32.9,32.85,32.87,98100.0,22.0825,22.0825,22.0489,22.0623,98100.0
2010-10-29 14:00:00,32.85,32.87,32.83,32.87,91500.0,22.0489,22.0623,22.0355,22.0623,91500.0
2010-10-29 14:05:00,32.87,32.9,32.84,32.88,113200.0,22.0623,22.0825,22.0422,22.069,113200.0
2010-10-29 14:10:00,32.89,32.89,32.83,32.86,150900.0,22.0757,22.0757,22.0355,22.0556,150900.0
2010-10-29 14:15:00,32.85,32.9,32.85,32.89,22200.0,22.0489,22.0825,22.0489,22.0757,22200.0
2010-10-29 14:20:00,32.9,32.99,32.89,32.98,52400.0,22.0825,22.1429,22.0757,22.1361,52400.0
2010-10-29 14:25:00,32.98,33.03,32.97,33.02,51200.0,22.1361,22.1697,22.1294,22.163,51200.0
2010-10-29 14:30:00,33.03,33.03,33.02,33.02,41600.0,22.1697,22.1697,22.163,22.163,41600.0
2010-10-29 14:35:00,33.02,33.03,32.97,32.97,61200.0,22.163,22.1697,22.1294,22.1294,61200.0
2010-10-29 14:40:00,32.97,33.0,32.97,32.99,49100.0,22.1294,22.1496,22.1294,22.1429,49100.0
2010-10-29 14:45:00,33.0,33.0,32.99,32.99,56800.0,22.1496,22.1496,22.1429,22.1429,56800.0
2010-10-29 14:50:00,33.0,33.0,32.99,32.99,69000.0,22.1496,22.1496,22.1429,22.1429,69000.0
2010-10-29 14:55:00,33.0,33.0,32.94,32.96,299600.0,22.1496,22.1496,22.1093,22.1227,299600.0
2010-10-29 15:00:00,32.97,32.97,32.93,32.95,89100.0,22.1294,22.1294,22.1026,22.116,89100.0
2010-10-29 15:05:00,32.95,32.98,32.94,32.96,134400.0,22.116,22.1361,22.1093,22.1227,134400.0
2010-10-29 15:10:00,32.95,33.0,32.94,33.0,84700.0,22.116,22.1496,22.1093,22.1496,84700.0
2010-10-29 15:15:00,33.0,33.0,32.99,33.0,104500.0,22.1496,22.1496,22.1429,22.1496,104500.0
2010-10-29 15:20:00,33.0,33.03,32.96,32.96,193200.0,22.1496,22.1697,22.1227,22.1227,193200.0
2010-10-29 15:25:00,32.97,32.97,32.94,32.95,134000.0,22.1294,22.1294,22.1093,22.116,134000.0
2010-10-29 15:30:00,32.95,32.96,32.91,32.94,109700.0,22.116,22.1227,22.0892,22.1093,109700.0
2010-10-29 15:35:00,32.94,33.08,32.94,33.06,98500.0,22.1093,22.2033,22.1093,22.1898,98500.0
2010-10-29 15:40:00,33.06,33.15,33.06,33.14,164800.0,22.1898,22.2503,22.1898,22.2435,164800.0
2010-10-29 15:45:00,33.15,33.2,33.13,33.19,329500.0,22.2503,22.2838,22.2368,22.2771,329500.0
2010-10-29 15:50:00,33.19,33.41,33.19,33.41,593300.0,22.2771,22.4248,22.2771,22.4248,593300.0
2010-10-29 15:55:00,33.4,33.41,33.31,33.31,575400.0,22.4181,22.4248,22.3576,22.3576,575400.0
2010-11-01 09:30:00,33.43,33.73,33.41,33.67,141000.0,22.4382,22.6395,22.4248,22.5993,141000.0
2010-11-01 09:35:00,33.68,33.7,33.54,33.61,60400.0,22.606,22.6194,22.512,22.559,60400.0
2010-11-01 09:40:00,33.62,33.71,33.62,33.65,45100.0,22.5657,22.6261,22.5657,22.5859,45100.0
2010-11-01 09:45:00,33.66,33.77,33.66,33.77,131100.0,22.5926,22.6664,22.5926,22.6664,131100.0
2010-11-01 09:50:00,33.77,33.85,33.77,33.84,78300.0,22.6664,22.7201,22.6664,22.7134,78300.0
2010-11-01 09:55:00,33.85,33.85,33.78,33.83,47000.0,22.7201,22.7201,22.6731,22.7067,47000.0
2010-11-01 10:00:00,33.83,33.88,33.76,33.78,129200.0,22.7067,22.7402,22.6597,22.6731,129200.0
2010-11-01 10:05:00,33.78,33.87,33.77,33.86,47500.0,22.6731,22.7335,22.6664,22.7268,47500.0
2010-11-01 10:10:00,33.86,33.86,33.84,33.85,33500.0,22.7268,22.7268,22.7134,22.7201,33500.0
2010-11-01 10:15:00,33.85,33.85,33.78,33.78,59100.0,22.7201,22.7201,22.6731,22.6731,59100.0
2010-11-01 10:20:00,33.79,33.81,33.78,33.8,35100.0,22.6798,22.6932,22.6731,22.6865,35100.0
2010-11-01 10:25:00,33.8,33.8,33.78,33.79,27300.0,22.6865,22.6865,22.6731,22.6798,27300.0
2010-11-01 10:30:00,33.8,33.8,33.74,33.74,45900.0,22.6865,22.6865,22.6463,22.6463,45900.0
2010-11-01 10:35:00,33.74,33.74,33.68,33.69,142200.0,22.6463,22.6463,22.606,22.6127,142200.0
2010-11-01 10:40:00,33.69,33.77,33.69,33.76,64700.0,22.6127,22.6664,22.6127,22.6597,64700.0
2010-11-01 10:45:00,33.77,33.83,33.76,33.82,34700.0,22.6664,22.7067,22.6597,22.7,34700.0
2010-11-01 10:50:00,33.83,33.85,33.8,33.81,30200.0,22.7067,22.7201,22.6865,22.6932,30200.0
2010-11-01 10:55:00,33.8,33.84,33.77,33.84,107700.0,22.6865,22.7134,22.6664,22.7134,107700.0
2010-11-01 11:00:00,33.83,33.83,33.74,33.76,107800.0,22.7067,22.7067,22.6463,22.6597,107800.0
2010-11-01 11:05:00,33.76,33.8,33.73,33.8,52800.0,22.6597,22.6865,22.6395,22.6865,52800.0
2010-11-01 11:10:00,33.8,33.8,33.77,33.8,43800.0,22.6865,22.6865,22.6664,22.6865,43800.0
2010-11-01 11:15:00,33.8,33.8,33.72,33.73,65700.0,22.6865,22.6865,22.6328,22.6395,65700.0
2010-11-01 11:20:00,33.73,33.74,33.7,33.7,17600.0,22.6395,22.6463,22.6194,22.6194,17600.0
2010-11-01 11:25:00,33.71,33.76,33.69,33.72,52400.0,22.6261,22.6597,22.6127,22.6328,52400.0
2010-11-01 11:30:00,33.73,33.73,33.69,33.71,45100.0,22.6395,22.6395,22.6127,22.6261,45100.0
2010-11-01 11:35:00,33.71,33.72,33.67,33.72,48100.0,22.6261,22.6328,22.5993,22.6328,48100.0
2010-11-01 11:40:00,33.71,33.79,33.71,33.75,52700.0,22.6261,22.6798,22.6261,22.653,52700.0
2010-11-01 11:45:00,33.75,33.77,33.73,33.74,41300.0,22.653,22.6664,22.6395,22.6463,41300.0
2010-11-01 11:50:00,33.74,33.77,33.73,33.74,41700.0,22.6463,22.6664,22.6395,22.6463,41700.0
2010-11-01 11:55:00,33.75,33.78,33.74,33.78,36700.0,22.653,22.6731,22.6463,22.6731,36700.0
2010-11-01 12:00:00,33.78,33.78,33.7,33.7,36100.0,22.6731,22.6731,22.6194,22.6194,36100.0
2010-11-01 12:05:00,33.7,33.71,33.62,33.63,112900.0,22.6194,22.6261,22.5657,22.5724,112900.0
2010-11-01 12:10:00,33.63,33.63,33.55,33.55,51700.0,22.5724,22.5724,22.5187,22.5187,51700.0
2010-11-01 12:15:00,33.55,33.69,33.55,33.63,61500.0,22.5187,22.6127,22.5187,22.5724,61500.0
2010-11-01 12:20:00,33.62,33.67,33.62,33.65,30800.0,22.5657,22.5993,22.5657,22.5859,30800.0
2010-11-01 12:25:00,33.65,33.65,33.62,33.64,35400.0,22.5859,22.5859,22.5657,22.5791,35400.0
2010-11-01 12:30:00,33.64,33.64,33.6,33.61,21600.0,22.5791,22.5791,22.5523,22.559,21600.0
2010-11-01 12:35:00,33.61,33.61,33.53,33.53,26900.0,22.559,22.559,22.5053,22.5053,26900.0
2010-11-01 12:40:00,33.54,33.61,33.53,33.6,36400.0,22.512,22.559,22.5053,22.5523,36400.0
2010-11-01 12:45:00,33.61,33.62,33.57,33.57,15900.0,22.559,22.5657,22.5322,22.5322,15900.0
2010-11-01 12:50:00,33.57,33.59,33.55,33.59,36100.0,22.5322,22.5456,22.5187,22.5456,36100.0
2010-11-01 12:55:00,33.58,33.65,33.58,33.65,30100.0,22.5389,22.5859,22.5389,22.5859,30100.0
2010-11-01 13:00:00,33.65,33.7,33.63,33.63,34400.0,22.5859,22.6194,22.5724,22.5724,34400.0
2010-11-01 13:05:00,33.62,33.67,33.58,33.67,30500.0,22.5657,22.5993,22.5389,22.5993,30500.0
2010-11-01 13:10:00,33.67,33.68,33.65,33.67,33200.0,22.5993,22.606,22.5859,22.5993,33200.0
2010-11-01 13:15:00,33.67,33.68,33.65,33.67,13800.0,22.5993,22.606,22.5859,22.5993,13800.0
2010-11-01 13:20:00,33.67,33.67,33.63,33.63,24300.0,22.5993,22.5993,22.5724,22.5724,24300.0
2010-11-01 13:25:00,33.63,33.68,33.62,33.68,32500.0,22.5724,22.606,22.5657,22.606,32500.0
2010-11-01 13:30:00,33.68,33.68,33.64,33.67,35800.0,22.606,22.606,22.5791,22.5993,35800.0
2010-11-01 13:35:00,33.67,33.7,33.66,33.7,15100.0,22.5993,22.6194,22.5926,22.6194,15100.0
2010-11-01 13:40:00,33.69,33.7,33.69,33.69,15500.0,22.6127,22.6194,22.6127,22.6127,15500.0
2010-11-01 13:45:00,33.7,33.73,33.69,33.73,48200.0,22.6194,22.6395,22.6127,22.6395,48200.0
2010-11-01 13:50:00,33.72,33.72,33.66,33.67,20600.0,22.6328,22.6328,22.5926,22.5993,20600.0
2010-11-01 13:55:00,33.66,33.68,33.65,33.65,28000.0,22.5926,22.606,22.5859,22.5859,28000.0
2010-11-01 14:00:00,33.65,33.66,33.64,33.64,19200.0,22.5859,22.5926,22.5791,22.5791,19200.0
2010-11-01 14:05:00,33.65,33.66,33.63,33.63,30200.0,22.5859,22.5926,22.5724,22.5724,30200.0
2010-11-01 14:10:00,33.64,33.64,33.55,33.56,88800.0,22.5791,22.5791,22.5187,22.5254,88800.0
2010-11-01 14:15:00,33.57,33.58,33.54,33.57,35100.0,22.5322,22.5389,22.512,22.5322,35100.0
2010-11-01 14:20:00,33.57,33.6,33.57,33.59,19600.0,22.5322,22.5523,22.5322,22.5456,19600.0
2010-11-01 14:25:00,33.59,33.6,33.47,33.49,81700.0,22.5456,22.5523,22.465,22.4785,81700.0
2010-11-01 14:30:00,33.49,33.5,33.47,33.48,47500.0,22.4785,22.4852,22.465,22.4717,47500.0
2010-11-01 14:35:00,33.48,33.49,33.43,33.44,78800.0,22.4717,22.4785,22.4382,22.4449,78800.0
2010-11-01 14:40:00,33.44,33.45,33.4,33.42,59000.0,22.4449,22.4516,22.4181,22.4315,59000.0
2010-11-01 14:45:00,33.43,33.43,33.38,33.38,30500.0,22.4382,22.4382,22.4046,22.4046,30500.0
2010-11-01 14:50:00,33.38,33.5,33.38,33.5,92800.0,22.4046,22.4852,22.4046,22.4852,92800.0
2010-11-01 14:55:00,33.49,33.51,33.47,33.48,152300.0,22.4785,22.4919,22.465,22.4717,152300.0
2010-11-01 15:00:00,33.48,33.49,33.38,33.38,121600.0,22.4717,22.4785,22.4046,22.4046,121600.0
2010-11-01 15:05:00,33.38,33.38,33.28,33.31,218500.0,22.4046,22.4046,22.3375,22.3576,218500.0
2010-11-01 15:10:00,33.31,33.44,33.3,33.42,153000.0,22.3576,22.4449,22.3509,22.4315,153000.0
2010-11-01 15:15:00,33.42,33.43,33.39,33.4,75700.0,22.4315,22.4382,22.4113,22.4181,75700.0
2010-11-01 15:20:00,33.4,33.4,33.34,33.38,109200.0,22.4181,22.4181,22.3778,22.4046,109200.0
2010-11-01 15:25:00,33.39,33.4,33.35,33.35,38400.0,22.4113,22.4181,22.3845,22.3845,38400.0
2010-11-01 15:30:00,33.36,33.37,33.31,33.35,98200.0,22.3912,22.3979,22.3576,22.3845,98200.0
2010-11-01 15:35:00,33.34,33.38,33.31,33.34,102000.0,22.3778,22.4046,22.3576,22.3778,102000.0
2010-11-01 15:40:00,33.34,33.36,33.28,33.32,153400.0,22.3778,22.3912,22.3375,22.3644,153400.0
2010-11-01 15:45:00,33.32,33.43,33.32,33.37,145100.0,22.3644,22.4382,22.3644,22.3979,145100.0
2010-11-01 15:50:00,33.37,33.43,33.37,33.39,148300.0,22.3979,22.4382,22.3979,22.4113,148300.0
2010-11-01 15:55:00,33.38,33.4,33.38,33.39,315600.0,22.4046,22.4181,22.4046,22.4113,315600.0
2010-11-02 09:30:00,32.09,32.26,31.46,31.62,682400.0,21.5388,21.6529,21.1159,21.2233,682400.0
2010-11-02 09:35:00,31.59,31.8,31.15,31.33,675000.0,21.2032,21.3441,20.9079,21.0287,675000.0
2010-11-02 09:40:00,31.33,31.4,31.1,31.1,514800.0,21.0287,21.0757,20.8743,20.8743,514800.0
2010-11-02 09:45:00,31.1,31.19,30.5,31.17,1345200.0,20.8743,20.9347,20.4716,20.9213,1345200.0
2010-11-02 09:50:00,31.17,31.18,30.94,31.12,711300.0,20.9213,20.928,20.7669,20.8877,711300.0
2010-11-02 09:55:00,31.09,31.5,31.06,31.24,624600.0,20.8676,21.1428,20.8474,20.9683,624600.0
2010-11-02 10:00:00,31.24,31.7,31.16,31.27,513600.0,20.9683,21.277,20.9146,20.9884,513600.0
2010-11-02 10:05:00,31.26,31.48,31.04,31.41,630000.0,20.9817,21.1294,20.834,21.0824,630000.0
2010-11-02 10:10:00,31.41,31.46,31.3,31.4,273100.0,21.0824,21.1159,21.0085,21.0757,273100.0
2010-11-02 10:15:00,31.4,31.4,31.32,31.38,144800.0,21.0757,21.0757,21.022,21.0622,144800.0
2010-11-02 10:20:00,31.37,31.38,30.91,31.11,636500.0,21.0555,21.0622,20.7468,20.881,636500.0
2010-11-02 10:25:00,31.11,31.25,31.09,31.14,457100.0,20.881,20.975,20.8676,20.9011,457100.0
2010-11-02 10:30:00,31.15,31.23,30.85,30.92,554700.0,20.9079,20.9616,20.7065,20.7535,554700.0
2010-11-02 10:35:00,30.92,31.03,30.88,30.96,235900.0,20.7535,20.8273,20.7266,20.7803,235900.0
2010-11-02 10:40:00,30.97,31.02,30.84,30.89,179900.0,20.787,20.8206,20.6998,20.7333,179900.0
2010-11-02 10:45:00,30.88,30.96,30.83,30.86,130900.0,20.7266,20.7803,20.6931,20.7132,130900.0
2010-11-02 10:50:00,30.85,30.87,30.68,30.82,254600.0,20.7065,20.7199,20.5924,20.6864,254600.0
2010-11-02 10:55:00,30.81,31.0,30.78,30.88,147100.0,20.6796,20.8072,20.6595,20.7266,147100.0
2010-11-02 11:00:00,30.87,30.89,30.65,30.7,377500.0,20.7199,20.7333,20.5723,20.6058,377500.0
2010-11-02 11:05:00,30.7,30.77,30.66,30.72,167600.0,20.6058,20.6528,20.579,20.6192,167600.0
2010-11-02 11:10:00,30.72,31.01,30.7,31.0,400600.0,20.6192,20.8139,20.6058,20.8072,400600.0
2010-11-02 11:15:00,31.0,31.14,30.99,31.14,328700.0,20.8072,20.9011,20.8005,20.9011,328700.0
2010-11-02 11:20:00,31.14,31.21,31.12,31.17,398300.0,20.9011,20.9481,20.8877,20.9213,398300.0
2010-11-02 11:25:00,31.18,31.34,31.13,31.2,452800.0,20.928,21.0354,20.8944,20.9414,452800.0
2010-11-02 11:30:00,31.22,31.35,31.21,31.27,177900.0,20.9548,21.0421,20.9481,20.9884,177900.0
2010-11-02 11:35:00,31.27,31.31,31.2,31.2,185800.0,20.9884,21.0152,20.9414,20.9414,185800.0
2010-11-02 11:40:00,31.2,31.31,31.17,31.31,137400.0,20.9414,21.0152,20.9213,21.0152,137400.0
2010-11-02 11:45:00,31.31,31.31,31.18,31.28,163400.0,21.0152,21.0152,20.928,20.9951,163400.0
2010-11-02 11:50:00,31.28,31.35,31.25,31.28,181000.0,20.9951,21.0421,20.975,20.9951,181000.0
2010-11-02 11:55:00,31.27,31.35,31.27,31.32,110800.0,20.9884,21.0421,20.9884,21.022,110800.0
2010-11-02 12:00:00,31.33,31.38,31.25,31.37,153200.0,21.0287,21.0622,20.975,21.0555,153200.0
2010-11-02 12:05:00,31.37,31.4,31.33,31.36,91800.0,21.0555,21.0757,21.0287,21.0488,91800.0
2010-11-02 12:10:00,31.36,31.37,31.27,31.29,76000.0,21.0488,21.0555,20.9884,21.0018,76000.0
2010-11-02 12:15:00,31.28,31.29,31.17,31.21,143700.0,20.9951,21.0018,20.9213,20.9481,143700.0
2010-11-02 12:20:00,31.21,31.21,31.0,31.01,237000.0,20.9481,20.9481,20.8072,20.8139,237000.0
2010-11-02 12:25:00,31.02,31.05,30.92,30.97,151400.0,20.8206,20.8407,20.7535,20.787,151400.0
2010-11-02 12:30:00,30.98,31.18,30.96,31.18,358000.0,20.7938,20.928,20.7803,20.928,358000.0
2010-11-02 12:35:00,31.19,31.2,31.09,31.13,190200.0,20.9347,20.9414,20.8676,20.8944,190200.0
2010-11-02 12:40:00,31.13,31.14,31.05,31.06,62700.0,20.8944,20.9011,20.8407,20.8474,62700.0
2010-11-02 12:45:00,31.06,31.12,31.0,31.08,161900.0,20.8474,20.8877,20.8072,20.8609,161900.0
2010-11-02 12:50:00,31.09,31.14,31.09,31.11,61700.0,20.8676,20.9011,20.8676,20.881,61700.0
2010-11-02 12:55:00,31.11,31.11,31.04,31.08,63200.0,20.881,20.881,20.834,20.8609,63200.0
2010-11-02 13:00:00,31.09,31.1,31.08,31.09,34900.0,20.8676,20.8743,20.8609,20.8676,34900.0
2010-11-02 13:05:00,31.1,31.1,31.06,31.08,55300.0,20.8743,20.8743,20.8474,20.8609,55300.0
2010-11-02 13:10:00,31.07,31.08,31.0,31.0,79000.0,20.8542,20.8609,20.8072,20.8072,79000.0
2010-11-02 13:15:00,31.01,31.1,30.98,31.09,92800.0,20.8139,20.8743,20.7938,20.8676,92800.0
2010-11-02 13:20:00,31.09,31.1,31.0,31.08,88000.0,20.8676,20.8743,20.8072,20.8609,88000.0
2010-11-02 13:25:00,31.07,31.08,30.99,31.0,144600.0,20.8542,20.8609,20.8005,20.8072,144600.0
2010-11-02 13:30:00,31.0,31.01,30.99,31.0,121900.0,20.8072,20.8139,20.8005,20.8072,121900.0
2010-11-02 13:35:00,31.0,31.01,30.9,31.0,139700.0,20.8072,20.8139,20.7401,20.8072,139700.0
2010-11-02 13:40:00,31.0,31.02,30.95,31.01,141000.0,20.8072,20.8206,20.7736,20.8139,141000.0
2010-11-02 13:45:00,31.01,31.13,30.98,31.13,115500.0,20.8139,20.8944,20.7938,20.8944,115500.0
2010-11-02 13:50:00,31.12,31.16,31.1,31.11,109000.0,20.8877,20.9146,20.8743,20.881,109000.0
2010-11-02 13:55:00,31.1,31.15,31.05,31.12,77000.0,20.8743,20.9079,20.8407,20.8877,77000.0
2010-11-02 14:00:00,31.11,31.17,31.09,31.16,125900.0,20.881,20.9213,20.8676,20.9146,125900.0
2010-11-02 14:05:00,31.15,31.17,31.1,31.15,115600.0,20.9079,20.9213,20.8743,20.9079,115600.0
2010-11-02 14:10:00,31.15,31.16,31.12,31.14,69600.0,20.9079,20.9146,20.8877,20.9011,69600.0
2010-11-02 14:15:00,31.15,31.15,31.11,31.15,69700.0,20.9079,20.9079,20.881,20.9079,69700.0
2010-11-02 14:20:00,31.15,31.16,31.07,31.11,123800.0,20.9079,20.9146,20.8542,20.881,123800.0
2010-11-02 14:25:00,31.11,31.12,31.1,31.11,26500.0,20.881,20.8877,20.8743,20.881,26500.0
2010-11-02 14:30:00,31.11,31.12,31.1,31.1,34900.0,20.881,20.8877,20.8743,20.8743,34900.0
2010-11-02 14:35:00,31.1,31.11,31.06,31.07,78000.0,20.8743,20.881,20.8474,20.8542,78000.0
2010-11-02 14:40:00,31.07,31.08,30.99,31.05,220800.0,20.8542,20.8609,20.8005,20.8407,220800.0
2010-11-02 14:45:00,31.05,31.1,31.05,31.1,86800.0,20.8407,20.8743,20.8407,20.8743,86800.0
2010-11-02 14:50:00,31.1,31.11,31.06,31.09,79200.0,20.8743,20.881,20.8474,20.8676,79200.0
2010-11-02 14:55:00,31.09,31.09,31.08,31.09,51800.0,20.8676,20.8676,20.8609,20.8676,51800.0
2010-11-02 15:00:00,31.08,31.23,31.08,31.22,215000.0,20.8609,20.9616,20.8609,20.9548,215000.0
2010-11-02 15:05:00,31.23,31.26,31.18,31.26,182800.0,20.9616,20.9817,20.928,20.9817,182800.0
2010-11-02 15:10:00,31.25,31.26,31.19,31.25,205800.0,20.975,20.9817,20.9347,20.975,205800.0
2010-11-02 15:15:00,31.26,31.26,31.11,31.17,183200.0,20.9817,20.9817,20.881,20.9213,183200.0
2010-11-02 15:20:00,31.17,31.22,31.16,31.2,89300.0,20.9213,20.9548,20.9146,20.9414,89300.0
2010-11-02 15:25:00,31.21,31.22,31.08,31.09,96100.0,20.9481,20.9548,20.8609,20.8676,96100.0
2010-11-02 15:30:00,31.08,31.13,31.07,31.13,160500.0,20.8609,20.8944,20.8542,20.8944,160500.0
2010-11-02 15:35:00,31.12,31.13,31.08,31.08,154200.0,20.8877,20.8944,20.8609,20.8609,154200.0
2010-11-02 15:40:00,31.08,31.17,31.07,31.17,301300.0,20.8609,20.9213,20.8542,20.9213,301300.0
2010-11-02 15:45:00,31.17,31.2,31.16,31.17,313600.0,20.9213,20.9414,20.9146,20.9213,313600.0
2010-11-02 15:50:00,31.17,31.28,31.17,31.19,542800.0,20.9213,20.9951,20.9213,20.9347,542800.0
2010-11-02 15:55:00,31.19,31.24,31.14,31.23,584200.0,20.9347,20.9683,20.9011,20.9616,584200.0
2010-11-03 09:30:00,31.23,31.25,31.0,31.04,307200.0,20.9616,20.975,20.8072,20.834,307200.0
2010-11-03 09:35:00,31.05,31.11,30.92,31.04,246800.0,20.8407,20.881,20.7535,20.834,246800.0
2010-11-03 09:40:00,31.04,31.06,30.92,30.95,95000.0,20.834,20.8474,20.7535,20.7736,95000.0
2010-11-03 09:45:00,30.95,31.07,30.92,30.99,127300.0,20.7736,20.8542,20.7535,20.8005,127300.0
2010-11-03 09:50:00,31.0,31.0,30.87,30.89,267300.0,20.8072,20.8072,20.7199,20.7333,267300.0
2010-11-03 09:55:00,30.88,30.95,30.75,30.94,286600.0,20.7266,20.7736,20.6394,20.7669,286600.0
2010-11-03 10:00:00,30.94,30.96,30.81,30.95,212200.0,20.7669,20.7803,20.6796,20.7736,212200.0
2010-11-03 10:05:00,30.96,30.96,30.82,30.85,130100.0,20.7803,20.7803,20.6864,20.7065,130100.0
2010-11-03 10:10:00,30.86,30.86,30.77,30.78,106100.0,20.7132,20.7132,20.6528,20.6595,106100.0
2010-11-03 10:15:00,30.78,30.79,30.71,30.74,183600.0,20.6595,20.6662,20.6125,20.6327,183600.0
2010-11-03 10:20:00,30.74,30.86,30.73,30.83,174200.0,20.6327,20.7132,20.626,20.6931,174200.0
2010-11-03 10:25:00,30.84,30.96,30.81,30.94,117500.0,20.6998,20.7803,20.6796,20.7669,117500.0
2010-11-03 10:30:00,30.94,31.08,30.94,31.05,126900.0,20.7669,20.8609,20.7669,20.8407,126900.0
2010-11-03 10:35:00,31.04,31.1,31.03,31.1,111000.0,20.834,20.8743,20.8273,20.8743,111000.0
2010-11-03 10:40:00,31.1,31.1,31.01,31.04,121500.0,20.8743,20.8743,20.8139,20.834,121500.0
2010-11-03 10:45:00,31.04,31.1,31.04,31.08,59600.0,20.834,20.8743,20.834,20.8609,59600.0
2010-11-03 10:50:00,31.08,31.1,31.0,31.0,95000.0,20.8609,20.8743,20.8072,20.8072,95000.0
2010-11-03 10:55:00,31.0,31.01,30.98,30.98,75300.0,20.8072,20.8139,20.7938,20.7938,75300.0
2010-11-03 11:00:00,30.99,31.05,30.96,31.05,79000.0,20.8005,20.8407,20.7803,20.8407,79000.0
2010-11-03 11:05:00,31.06,31.06,30.97,30.98,79900.0,20.8474,20.8474,20.787,20.7938,79900.0
2010-11-03 11:10:00,30.99,31.0,30.91,30.97,89700.0,20.8005,20.8072,20.7468,20.787,89700.0
2010-11-03 11:15:00,30.98,31.0,30.89,30.9,78300.0,20.7938,20.8072,20.7333,20.7401,78300.0
2010-11-03 11:20:00,30.9,30.9,30.88,30.9,82600.0,20.7401,20.7401,20.7266,20.7401,82600.0
2010-11-03 11:25:00,30.89,30.91,30.87,30.9,73700.0,20.7333,20.7468,20.7199,20.7401,73700.0
2010-11-03 11:30:00,30.9,30.9,30.89,30.9,36400.0,20.7401,20.7401,20.7333,20.7401,36400.0
2010-11-03 11:35:00,30.9,30.94,30.89,30.94,43800.0,20.7401,20.7669,20.7333,20.7669,43800.0
2010-11-03 11:40:00,30.94,30.97,30.89,30.89,36600.0,20.7669,20.787,20.7333,20.7333,36600.0
2010-11-03 11:45:00,30.9,30.94,30.89,30.93,13400.0,20.7401,20.7669,20.7333,20.7602,13400.0
2010-11-03 11:50:00,30.94,30.95,30.89,30.93,72000.0,20.7669,20.7736,20.7333,20.7602,72000.0
2010-11-03 11:55:00,30.94,30.96,30.91,30.94,31900.0,20.7669,20.7803,20.7468,20.7669,31900.0
2010-11-03 12:00:00,30.94,30.94,30.88,30.89,84800.0,20.7669,20.7669,20.7266,20.7333,84800.0
2010-11-03 12:05:00,30.88,30.92,30.86,30.91,97800.0,20.7266,20.7535,20.7132,20.7468,97800.0
2010-11-03 12:10:00,30.91,30.91,30.86,30.87,36800.0,20.7468,20.7468,20.7132,20.7199,36800.0
2010-11-03 12:15:00,30.87,30.88,30.86,30.88,21400.0,20.7199,20.7266,20.7132,20.7266,21400.0
2010-11-03 12:20:00,30.87,30.88,30.8,30.81,59900.0,20.7199,20.7266,20.6729,20.6796,59900.0
2010-11-03 12:25:00,30.82,30.88,30.82,30.87,42800.0,20.6864,20.7266,20.6864,20.7199,42800.0
2010-11-03 12:30:00,30.88,30.91,30.86,30.89,52000.0,20.7266,20.7468,20.7132,20.7333,52000.0
2010-11-03 12:35:00,30.9,30.9,30.83,30.84,26900.0,20.7401,20.7401,20.6931,20.6998,26900.0
2010-11-03 12:40:00,30.84,30.88,30.82,30.87,29700.0,20.6998,20.7266,20.6864,20.7199,29700.0
2010-11-03 12:45:00,30.87,30.9,30.87,30.9,22300.0,20.7199,20.7401,20.7199,20.7401,22300.0
2010-11-03 12:50:00,30.9,30.9,30.85,30.85,49200.0,20.7401,20.7401,20.7065,20.7065,49200.0
2010-11-03 12:55:00,30.86,30.9,30.85,30.9,18400.0,20.7132,20.7401,20.7065,20.7401,18400.0
2010-11-03 13:00:00,30.9,30.93,30.9,30.93,29800.0,20.7401,20.7602,20.7401,20.7602,29800.0
2010-11-03 13:05:00,30.92,30.93,30.88,30.88,35100.0,20.7535,20.7602,20.7266,20.7266,35100.0
2010-11-03 13:10:00,30.89,30.89,30.87,30.89,24700.0,20.7333,20.7333,20.7199,20.7333,24700.0
2010-11-03 13:15:00,30.88,30.89,30.86,30.87,21500.0,20.7266,20.7333,20.7132,20.7199,21500.0
2010-11-03 13:20:00,30.86,30.89,30.86,30.89,26600.0,20.7132,20.7333,20.7132,20.7333,26600.0
2010-11-03 13:25:00,30.88,30.89,30.88,30.89,12600.0,20.7266,20.7333,20.7266,20.7333,12600.0
2010-11-03 13:30:00,30.89,30.89,30.87,30.87,28400.0,20.7333,20.7333,20.7199,20.7199,28400.0
2010-11-03 13:35:00,30.87,30.88,30.8,30.8,51200.0,20.7199,20.7266,20.6729,20.6729,51200.0
2010-11-03 13:40:00,30.8,30.84,30.8,30.84,29100.0,20.6729,20.6998,20.6729,20.6998,29100.0
2010-11-03 13:45:00,30.84,30.87,30.84,30.86,30000.0,20.6998,20.7199,20.6998,20.7132,30000.0
2010-11-03 13:50:00,30.87,30.87,30.83,30.86,42800.0,20.7199,20.7199,20.6931,20.7132,42800.0
2010-11-03 13:55:00,30.87,30.9,30.85,30.85,36600.0,20.7199,20.7401,20.7065,20.7065,36600.0
2010-11-03 14:00:00,30.85,30.86,30.85,30.85,56100.0,20.7065,20.7132,20.7065,20.7065,56100.0
2010-11-03 14:05:00,30.85,30.86,30.85,30.86,50600.0,20.7065,20.7132,20.7065,20.7132,50600.0
2010-11-03 14:10:00,30.86,30.86,30.79,30.83,159800.0,20.7132,20.7132,20.6662,20.6931,159800.0
2010-11-03 14:15:00,30.83,30.97,30.79,30.94,185100.0,20.6931,20.787,20.6662,20.7669,185100.0
2010-11-03 14:20:00,30.93,31.05,30.81,30.85,108600.0,20.7602,20.8407,20.6796,20.7065,108600.0
2010-11-03 14:25:00,30.85,30.86,30.78,30.83,128800.0,20.7065,20.7132,20.6595,20.6931,128800.0
2010-11-03 14:30:00,30.82,30.89,30.77,30.85,137300.0,20.6864,20.7333,20.6528,20.7065,137300.0
2010-11-03 14:35:00,30.85,30.96,30.83,30.85,111600.0,20.7065,20.7803,20.6931,20.7065,111600.0
2010-11-03 14:40:00,30.84,30.99,30.8,30.98,104100.0,20.6998,20.8005,20.6729,20.7938,104100.0
2010-11-03 14:45:00,30.98,30.98,30.87,30.94,106700.0,20.7938,20.7938,20.7199,20.7669,106700.0
2010-11-03 14:50:00,30.93,30.97,30.92,30.95,139300.0,20.7602,20.787,20.7535,20.7736,139300.0
2010-11-03 14:55:00,30.94,31.02,30.93,30.93,101600.0,20.7669,20.8206,20.7602,20.7602,101600.0
2010-11-03 15:00:00,30.93,31.0,30.91,30.98,102100.0,20.7602,20.8072,20.7468,20.7938,102100.0
2010-11-03 15:05:00,30.98,31.06,30.97,31.05,105200.0,20.7938,20.8474,20.787,20.8407,105200.0
2010-11-03 15:10:00,31.05,31.06,30.99,30.99,81400.0,20.8407,20.8474,20.8005,20.8005,81400.0
2010-11-03 15:15:00,30.99,31.05,30.99,31.05,69300.0,20.8005,20.8407,20.8005,20.8407,69300.0
2010-11-03 15:20:00,31.05,31.05,31.01,31.03,48900.0,20.8407,20.8407,20.8139,20.8273,48900.0
2010-11-03 15:25:00,31.03,31.04,30.99,31.0,127500.0,20.8273,20.834,20.8005,20.8072,127500.0
2010-11-03 15:30:00,30.99,31.0,30.96,30.96,117200.0,20.8005,20.8072,20.7803,20.7803,117200.0
2010-11-03 15:35:00,30.96,30.99,30.96,30.98,114200.0,20.7803,20.8005,20.7803,20.7938,114200.0
2010-11-03 15:40:00,30.99,31.0,30.97,31.0,110500.0,20.8005,20.8072,20.787,20.8072,110500.0
2010-11-03 15:45:00,31.0,31.02,30.98,31.0,250500.0,20.8072,20.8206,20.7938,20.8072,250500.0
2010-11-03 15:50:00,31.0,31.04,30.99,31.03,159800.0,20.8072,20.834,20.8005,20.8273,159800.0
2010-11-03 15:55:00,31.04,31.06,31.02,31.06,296200.0,20.834,20.8474,20.8206,20.8474,296200.0
2010-11-04 09:30:00,31.37,31.38,30.77,31.07,289300.0,21.0555,21.0622,20.6528,20.8542,289300.0
2010-11-04 09:35:00,31.07,31.15,31.03,31.1,108600.0,20.8542,20.9079,20.8273,20.8743,108600.0
2010-11-04 09:40:00,31.1,31.14,31.04,31.04,214100.0,20.8743,20.9011,20.834,20.834,214100.0
2010-11-04 09:45:00,31.04,31.07,30.97,31.06,144100.0,20.834,20.8542,20.787,20.8474,144100.0
2010-11-04 09:50:00,31.06,31.06,30.98,30.98,179200.0,20.8474,20.8474,20.7938,20.7938,179200.0
2010-11-04 09:55:00,30.97,31.08,30.95,31.06,106100.0,20.787,20.8609,20.7736,20.8474,106100.0
2010-11-04 10:00:00,31.06,31.07,31.0,31.05,101900.0,20.8474,20.8542,20.8072,20.8407,101900.0
2010-11-04 10:05:00,31.04,31.05,31.03,31.04,41200.0,20.834,20.8407,20.8273,20.834,41200.0
2010-11-04 10:10:00,31.05,31.05,31.04,31.04,68300.0,20.8407,20.8407,20.834,20.834,68300.0
2010-11-04 10:15:00,31.04,31.05,31.0,31.01,124400.0,20.834,20.8407,20.8072,20.8139,124400.0
2010-11-04 10:20:00,31.01,31.01,31.0,31.01,93800.0,20.8139,20.8139,20.8072,20.8139,93800.0
2010-11-04 10:25:00,31.01,31.08,31.0,31.08,109700.0,20.8139,20.8609,20.8072,20.8609,109700.0
2010-11-04 10:30:00,31.08,31.14,31.06,31.08,166900.0,20.8609,20.9011,20.8474,20.8609,166900.0
2010-11-04 10:35:00,31.07,31.07,31.01,31.06,81200.0,20.8542,20.8542,20.8139,20.8474,81200.0
2010-11-04 10:40:00,31.05,31.06,31.03,31.03,53200.0,20.8407,20.8474,20.8273,20.8273,53200.0
2010-11-04 10:45:00,31.04,31.05,31.0,31.01,165000.0,20.834,20.8407,20.8072,20.8139,165000.0
2010-11-04 10:50:00,31.0,31.04,31.0,31.03,97700.0,20.8072,20.834,20.8072,20.8273,97700.0
2010-11-04 10:55:00,31.03,31.05,31.02,31.03,137600.0,20.8273,20.8407,20.8206,20.8273,137600.0
2010-11-04 11:00:00,31.04,31.04,31.03,31.04,110900.0,20.834,20.834,20.8273,20.834,110900.0
2010-11-04 11:05:00,31.03,31.04,31.02,31.02,136700.0,20.8273,20.834,20.8206,20.8206,136700.0
2010-11-04 11:10:00,31.02,31.03,31.02,31.03,100500.0,20.8206,20.8273,20.8206,20.8273,100500.0
2010-11-04 11:15:00,31.02,31.12,31.02,31.12,276700.0,20.8206,20.8877,20.8206,20.8877,276700.0
2010-11-04 11:20:00,31.12,31.14,31.11,31.14,151500.0,20.8877,20.9011,20.881,20.9011,151500.0
2010-11-04 11:25:00,31.13,31.18,31.12,31.17,153700.0,20.8944,20.928,20.8877,20.9213,153700.0
2010-11-04 11:30:00,31.17,31.19,31.15,31.15,84800.0,20.9213,20.9347,20.9079,20.9079,84800.0
2010-11-04 11:35:00,31.15,31.17,31.15,31.17,46000.0,20.9079,20.9213,20.9079,20.9213,46000.0
2010-11-04 11:40:00,31.17,31.2,31.17,31.2,88100.0,20.9213,20.9414,20.9213,20.9414,88100.0
2010-11-04 11:45:00,31.19,31.2,31.11,31.11,117800.0,20.9347,20.9414,20.881,20.881,117800.0
2010-11-04 11:50:00,31.11,31.18,31.11,31.16,599900.0,20.881,20.928,20.881,20.9146,599900.0
2010-11-04 11:55:00,31.15,31.18,31.13,31.17,235200.0,20.9079,20.928,20.8944,20.9213,235200.0
2010-11-04 12:00:00,31.16,31.17,31.13,31.13,64700.0,20.9146,20.9213,20.8944,20.8944,64700.0
2010-11-04 12:05:00,31.14,31.16,31.13,31.16,55800.0,20.9011,20.9146,20.8944,20.9146,55800.0
2010-11-04 12:10:00,31.15,31.18,31.15,31.16,41100.0,20.9079,20.928,20.9079,20.9146,41100.0
2010-11-04 12:15:00,31.15,31.22,31.13,31.21,160500.0,20.9079,20.9548,20.8944,20.9481,160500.0
2010-11-04 12:20:00,31.21,31.22,31.21,31.21,27900.0,20.9481,20.9548,20.9481,20.9481,27900.0
2010-11-04 12:25:00,31.21,31.24,31.21,31.21,36600.0,20.9481,20.9683,20.9481,20.9481,36600.0
2010-11-04 12:30:00,31.21,31.24,31.18,31.18,106200.0,20.9481,20.9683,20.928,20.928,106200.0
2010-11-04 12:35:00,31.18,31.2,31.16,31.2,58300.0,20.928,20.9414,20.9146,20.9414,58300.0
2010-11-04 12:40:00,31.2,31.22,31.19,31.21,19700.0,20.9414,20.9548,20.9347,20.9481,19700.0
2010-11-04 12:45:00,31.21,31.24,31.19,31.24,128300.0,20.9481,20.9683,20.9347,20.9683,128300.0
2010-11-04 12:50:00,31.23,31.27,31.23,31.26,74300.0,20.9616,20.9884,20.9616,20.9817,74300.0
2010-11-04 12:55:00,31.26,31.3,31.26,31.3,76600.0,20.9817,21.0085,20.9817,21.0085,76600.0
2010-11-04 13:00:00,31.29,31.3,31.29,31.29,36900.0,21.0018,21.0085,21.0018,21.0018,36900.0
2010-11-04 13:05:00,31.3,31.3,31.29,31.3,30600.0,21.0085,21.0085,21.0018,21.0085,30600.0
2010-11-04 13:10:00,31.29,31.32,31.29,31.32,80700.0,21.0018,21.022,21.0018,21.022,80700.0
2010-11-04 13:15:00,31.31,31.34,31.28,31.33,73000.0,21.0152,21.0354,20.9951,21.0287,73000.0
2010-11-04 13:20:00,31.34,31.39,31.33,31.38,31000.0,21.0354,21.0689,21.0287,21.0622,31000.0
2010-11-04 13:25:00,31.39,31.4,31.38,31.39,82400.0,21.0689,21.0757,21.0622,21.0689,82400.0
2010-11-04 13:30:00,31.39,31.41,31.33,31.33,70500.0,21.0689,21.0824,21.0287,21.0287,70500.0
2010-11-04 13:35:00,31.34,31.4,31.33,31.4,70100.0,21.0354,21.0757,21.0287,21.0757,70100.0
2010-11-04 13:40:00,31.4,31.42,31.39,31.42,63700.0,21.0757,21.0891,21.0689,21.0891,63700.0
2010-11-04 13:45:00,31.42,31.44,31.41,31.43,82100.0,21.0891,21.1025,21.0824,21.0958,82100.0
2010-11-04 13:50:00,31.43,31.48,31.43,31.47,123600.0,21.0958,21.1294,21.0958,21.1226,123600.0
2010-11-04 13:55:00,31.47,31.48,31.44,31.45,71000.0,21.1226,21.1294,21.1025,21.1092,71000.0
2010-11-04 14:00:00,31.44,31.46,31.44,31.46,63200.0,21.1025,21.1159,21.1025,21.1159,63200.0
2010-11-04 14:05:00,31.45,31.5,31.45,31.5,153700.0,21.1092,21.1428,21.1092,21.1428,153700.0
2010-11-04 14:10:00,31.5,31.55,31.49,31.54,105400.0,21.1428,21.1763,21.1361,21.1696,105400.0
2010-11-04 14:15:00,31.54,31.57,31.54,31.57,65200.0,21.1696,21.1898,21.1696,21.1898,65200.0
2010-11-04 14:20:00,31.57,31.57,31.56,31.57,102300.0,21.1898,21.1898,21.183,21.1898,102300.0
2010-11-04 14:25:00,31.56,31.57,31.56,31.57,25200.0,21.183,21.1898,21.183,21.1898,25200.0
2010-11-04 14:30:00,31.56,31.57,31.56,31.57,90200.0,21.183,21.1898,21.183,21.1898,90200.0
2010-11-04 14:35:00,31.57,31.62,31.56,31.61,100900.0,21.1898,21.2233,21.183,21.2166,100900.0
2010-11-04 14:40:00,31.61,31.61,31.58,31.59,156000.0,21.2166,21.2166,21.1965,21.2032,156000.0
2010-11-04 14:45:00,31.58,31.59,31.57,31.58,104800.0,21.1965,21.2032,21.1898,21.1965,104800.0
2010-11-04 14:50:00,31.57,31.58,31.57,31.57,67600.0,21.1898,21.1965,21.1898,21.1898,67600.0
2010-11-04 14:55:00,31.57,31.58,31.53,31.57,100900.0,21.1898,21.1965,21.1629,21.1898,100900.0
2010-11-04 15:00:00,31.56,31.57,31.49,31.52,147000.0,21.183,21.1898,21.1361,21.1562,147000.0
2010-11-04 15:05:00,31.52,31.53,31.47,31.5,83600.0,21.1562,21.1629,21.1226,21.1428,83600.0
2010-11-04 15:10:00,31.5,31.51,31.49,31.51,76200.0,21.1428,21.1495,21.1361,21.1495,76200.0
2010-11-04 15:15:00,31.5,31.51,31.44,31.44,65700.0,21.1428,21.1495,21.1025,21.1025,65700.0
2010-11-04 15:20:00,31.44,31.45,31.41,31.43,92400.0,21.1025,21.1092,21.0824,21.0958,92400.0
2010-11-04 15:25:00,31.43,31.49,31.42,31.46,104200.0,21.0958,21.1361,21.0891,21.1159,104200.0
2010-11-04 15:30:00,31.46,31.48,31.44,31.48,86200.0,21.1159,21.1294,21.1025,21.1294,86200.0
2010-11-04 15:35:00,31.47,31.54,31.46,31.51,204500.0,21.1226,21.1696,21.1159,21.1495,204500.0
2010-11-04 15:40:00,31.51,31.51,31.49,31.5,243700.0,21.1495,21.1495,21.1361,21.1428,243700.0
2010-11-04 15:45:00,31.51,31.55,31.5,31.53,172000.0,21.1495,21.1763,21.1428,21.1629,172000.0
2010-11-04 15:50:00,31.53,31.55,31.52,31.54,134600.0,21.1629,21.1763,21.1562,21.1696,134600.0
2010-11-04 15:55:00,31.53,31.56,31.53,31.56,249100.0,21.1629,21.183,21.1629,21.183,249100.0
2010-11-05 09:30:00,31.92,32.0,31.56,31.76,283200.0,21.4247,21.4784,21.183,21.3173,283200.0
2010-11-05 09:35:00,31.78,31.78,31.51,31.51,79700.0,21.3307,21.3307,21.1495,21.1495,79700.0
2010-11-05 09:40:00,31.52,31.53,31.32,31.34,122900.0,21.1562,21.1629,21.022,21.0354,122900.0
2010-11-05 09:45:00,31.33,31.52,31.33,31.48,62400.0,21.0287,21.1562,21.0287,21.1294,62400.0
2010-11-05 09:50:00,31.47,31.48,31.43,31.44,70500.0,21.1226,21.1294,21.0958,21.1025,70500.0
2010-11-05 09:55:00,31.44,31.49,31.37,31.38,205200.0,21.1025,21.1361,21.0555,21.0622,205200.0
2010-11-05 10:00:00,31.38,31.42,31.34,31.34,53300.0,21.0622,21.0891,21.0354,21.0354,53300.0
2010-11-05 10:05:00,31.34,31.47,31.27,31.43,58900.0,21.0354,21.1226,20.9884,21.0958,58900.0
2010-11-05 10:10:00,31.43,31.45,31.39,31.4,63700.0,21.0958,21.1092,21.0689,21.0757,63700.0
2010-11-05 10:15:00,31.4,31.44,31.4,31.44,47900.0,21.0757,21.1025,21.0757,21.1025,47900.0
2010-11-05 10:20:00,31.43,31.51,31.41,31.49,145600.0,21.0958,21.1495,21.0824,21.1361,145600.0
2010-11-05 10:25:00,31.5,31.51,31.49,31.5,37400.0,21.1428,21.1495,21.1361,21.1428,37400.0
2010-11-05 10:30:00,31.5,31.53,31.49,31.53,50800.0,21.1428,21.1629,21.1361,21.1629,50800.0
2010-11-05 10:35:00,31.52,31.59,31.5,31.59,102500.0,21.1562,21.2032,21.1428,21.2032,102500.0
2010-11-05 10:40:00,31.59,31.62,31.49,31.49,219500.0,21.2032,21.2233,21.1361,21.1361,219500.0
2010-11-05 10:45:00,31.5,31.52,31.49,31.49,195200.0,21.1428,21.1562,21.1361,21.1361,195200.0
2010-11-05 10:50:00,31.49,31.5,31.44,31.44,65200.0,21.1361,21.1428,21.1025,21.1025,65200.0
2010-11-05 10:55:00,31.44,31.45,31.41,31.44,85100.0,21.1025,21.1092,21.0824,21.1025,85100.0
2010-11-05 11:00:00,31.44,31.45,31.39,31.4,41700.0,21.1025,21.1092,21.0689,21.0757,41700.0
2010-11-05 11:05:00,31.39,31.44,31.39,31.43,57200.0,21.0689,21.1025,21.0689,21.0958,57200.0
2010-11-05 11:10:00,31.42,31.42,31.33,31.35,63200.0,21.0891,21.0891,21.0287,21.0421,63200.0
2010-11-05 11:15:00,31.34,31.35,31.3,31.35,63700.0,21.0354,21.0421,21.0085,21.0421,63700.0
2010-11-05 11:20:00,31.35,31.35,31.29,31.35,46500.0,21.0421,21.0421,21.0018,21.0421,46500.0
2010-11-05 11:25:00,31.35,31.39,31.34,31.39,46900.0,21.0421,21.0689,21.0354,21.0689,46900.0
2010-11-05 11:30:00,31.39,31.48,31.38,31.44,100700.0,21.0689,21.1294,21.0622,21.1025,100700.0
2010-11-05 11:35:00,31.44,31.47,31.4,31.41,40100.0,21.1025,21.1226,21.0757,21.0824,40100.0
2010-11-05 11:40:00,31.4,31.41,31.36,31.39,45800.0,21.0757,21.0824,21.0488,21.0689,45800.0
2010-11-05 11:45:00,31.39,31.4,31.37,31.39,28900.0,21.0689,21.0757,21.0555,21.0689,28900.0
2010-11-05 11:50:00,31.39,31.39,31.36,31.36,25700.0,21.0689,21.0689,21.0488,21.0488,25700.0
2010-11-05 11:55:00,31.36,31.37,31.29,31.33,19500.0,21.0488,21.0555,21.0018,21.0287,19500.0
2010-11-05 12:00:00,31.32,31.34,31.3,31.33,11900.0,21.022,21.0354,21.0085,21.0287,11900.0
2010-11-05 12:05:00,31.33,31.34,31.28,31.33,53200.0,21.0287,21.0354,20.9951,21.0287,53200.0
2010-11-05 12:10:00,31.33,31.37,31.3,31.3,24100.0,21.0287,21.0555,21.0085,21.0085,24100.0
2010-11-05 12:15:00,31.3,31.3,31.28,31.3,21100.0,21.0085,21.0085,20.9951,21.0085,21100.0
2010-11-05 12:20:00,31.29,31.3,31.28,31.28,16400.0,21.0018,21.0085,20.9951,20.9951,16400.0
2010-11-05 12:25:00,31.27,31.29,31.25,31.25,25900.0,20.9884,21.0018,20.975,20.975,25900.0
2010-11-05 12:30:00,31.25,31.3,31.22,31.3,63300.0,20.975,21.0085,20.9548,21.0085,63300.0
2010-11-05 12:35:00,31.3,31.3,31.28,31.29,15400.0,21.0085,21.0085,20.9951,21.0018,15400.0
2010-11-05 12:40:00,31.29,31.32,31.27,31.28,28600.0,21.0018,21.022,20.9884,20.9951,28600.0
2010-11-05 12:45:00,31.28,31.29,31.27,31.27,22800.0,20.9951,21.0018,20.9884,20.9884,22800.0
2010-11-05 12:50:00,31.28,31.29,31.27,31.28,17700.0,20.9951,21.0018,20.9884,20.9951,17700.0
2010-11-05 12:55:00,31.28,31.31,31.27,31.3,22100.0,20.9951,21.0152,20.9884,21.0085,22100.0
2010-11-05 13:00:00,31.31,31.31,31.27,31.27,17000.0,21.0152,21.0152,20.9884,20.9884,17000.0
2010-11-05 13:05:00,31.28,31.32,31.25,31.32,41700.0,20.9951,21.022,20.975,21.022,41700.0
2010-11-05 13:10:00,31.32,31.37,31.29,31.31,41000.0,21.022,21.0555,21.0018,21.0152,41000.0
2010-11-05 13:15:00,31.31,31.31,31.3,31.31,5700.0,21.0152,21.0152,21.0085,21.0152,5700.0
2010-11-05 13:20:00,31.3,31.31,31.28,31.3,12900.0,21.0085,21.0152,20.9951,21.0085,12900.0
2010-11-05 13:25:00,31.29,31.29,31.28,31.28,13000.0,21.0018,21.0018,20.9951,20.9951,13000.0
2010-11-05 13:30:00,31.28,31.29,31.27,31.29,31400.0,20.9951,21.0018,20.9884,21.0018,31400.0
2010-11-05 13:35:00,31.29,31.3,31.28,31.3,9000.0,21.0018,21.0085,20.9951,21.0085,9000.0
2010-11-05 13:40:00,31.29,31.3,31.26,31.27,13500.0,21.0018,21.0085,20.9817,20.9884,13500.0
2010-11-05 13:45:00,31.27,31.28,31.26,31.27,22700.0,20.9884,20.9951,20.9817,20.9884,22700.0
2010-11-05 13:50:00,31.28,31.29,31.25,31.25,24400.0,20.9951,21.0018,20.975,20.975,24400.0
2010-11-05 13:55:00,31.26,31.26,31.25,31.26,9100.0,20.9817,20.9817,20.975,20.9817,9100.0
2010-11-05 14:00:00,31.25,31.3,31.25,31.27,51300.0,20.975,21.0085,20.975,20.9884,51300.0
2010-11-05 14:05:00,31.26,31.27,31.26,31.26,29100.0,20.9817,20.9884,20.9817,20.9817,29100.0
2010-11-05 14:10:00,31.26,31.27,31.25,31.26,32700.0,20.9817,20.9884,20.975,20.9817,32700.0
2010-11-05 14:15:00,31.25,31.28,31.25,31.27,39700.0,20.975,20.9951,20.975,20.9884,39700.0
2010-11-05 14:20:00,31.28,31.32,31.27,31.31,26400.0,20.9951,21.022,20.9884,21.0152,26400.0
2010-11-05 14:25:00,31.31,31.32,31.27,31.29,41700.0,21.0152,21.022,20.9884,21.0018,41700.0
2010-11-05 14:30:00,31.28,31.3,31.28,31.29,29100.0,20.9951,21.0085,20.9951,21.0018,29100.0
2010-11-05 14:35:00,31.3,31.3,31.29,31.3,20700.0,21.0085,21.0085,21.0018,21.0085,20700.0
2010-11-05 14:40:00,31.29,31.3,31.27,31.29,35900.0,21.0018,21.0085,20.9884,21.0018,35900.0
2010-11-05 14:45:00,31.29,31.3,31.28,31.29,29100.0,21.0018,21.0085,20.9951,21.0018,29100.0
2010-11-05 14:50:00,31.29,31.3,31.28,31.29,19600.0,21.0018,21.0085,20.9951,21.0018,19600.0
2010-11-05 14:55:00,31.29,31.29,31.28,31.28,14800.0,21.0018,21.0018,20.9951,20.9951,14800.0
2010-11-05 15:00:00,31.28,31.29,31.27,31.27,25600.0,20.9951,21.0018,20.9884,20.9884,25600.0
2010-11-05 15:05:00,31.27,31.28,31.27,31.28,35600.0,20.9884,20.9951,20.9884,20.9951,35600.0
2010-11-05 15:10:00,31.28,31.3,31.27,31.28,67300.0,20.9951,21.0085,20.9884,20.9951,67300.0
2010-11-05 15:15:00,31.28,31.28,31.27,31.27,17400.0,20.9951,20.9951,20.9884,20.9884,17400.0
2010-11-05 15:20:00,31.27,31.29,31.27,31.28,54400.0,20.9884,21.0018,20.9884,20.9951,54400.0
2010-11-05 15:25:00,31.28,31.31,31.27,31.31,50700.0,20.9951,21.0152,20.9884,21.0152,50700.0
2010-11-05 15:30:00,31.31,31.33,31.3,31.33,46300.0,21.0152,21.0287,21.0085,21.0287,46300.0
2010-11-05 15:35:00,31.33,31.33,31.28,31.28,65300.0,21.0287,21.0287,20.9951,20.9951,65300.0
2010-11-05 15:40:00,31.28,31.29,31.24,31.24,63500.0,20.9951,21.0018,20.9683,20.9683,63500.0
2010-11-05 15:45:00,31.25,31.36,31.25,31.35,148800.0,20.975,21.0488,20.975,21.0421,148800.0
2010-11-05 15:50:00,31.35,31.42,31.35,31.41,134500.0,21.0421,21.0891,21.0421,21.0824,134500.0
2010-11-05 15:55:00,31.4,31.42,31.35,31.36,191700.0,21.0757,21.0891,21.0421,21.0488,191700.0
2010-11-08 09:30:00,31.3,31.3,31.07,31.1,189700.0,21.0085,21.0085,20.8542,20.8743,189700.0
2010-11-08 09:35:00,31.11,31.18,31.02,31.05,78000.0,20.881,20.928,20.8206,20.8407,78000.0
2010-11-08 09:40:00,31.04,31.2,31.04,31.14,53900.0,20.834,20.9414,20.834,20.9011,53900.0
2010-11-08 09:45:00,31.14,31.14,31.04,31.07,53100.0,20.9011,20.9011,20.834,20.8542,53100.0
2010-11-08 09:50:00,31.06,31.07,31.02,31.05,78900.0,20.8474,20.8542,20.8206,20.8407,78900.0
2010-11-08 09:55:00,31.05,31.07,31.02,31.06,74900.0,20.8407,20.8542,20.8206,20.8474,74900.0
2010-11-08 10:00:00,31.07,31.08,31.03,31.08,43000.0,20.8542,20.8609,20.8273,20.8609,43000.0
2010-11-08 10:05:00,31.08,31.2,31.07,31.18,40300.0,20.8609,20.9414,20.8542,20.928,40300.0
2010-11-08 10:10:00,31.18,31.21,31.18,31.2,36400.0,20.928,20.9481,20.928,20.9414,36400.0
2010-11-08 10:15:00,31.21,31.27,31.2,31.27,39400.0,20.9481,20.9884,20.9414,20.9884,39400.0
2010-11-08 10:20:00,31.27,31.27,31.18,31.18,34800.0,20.9884,20.9884,20.928,20.928,34800.0
2010-11-08 10:25:00,31.18,31.18,31.1,31.1,56100.0,20.928,20.928,20.8743,20.8743,56100.0
2010-11-08 10:30:00,31.1,31.13,31.1,31.11,50900.0,20.8743,20.8944,20.8743,20.881,50900.0
2010-11-08 10:35:00,31.12,31.12,31.1,31.12,26100.0,20.8877,20.8877,20.8743,20.8877,26100.0
2010-11-08 10:40:00,31.11,31.15,31.11,31.15,32700.0,20.881,20.9079,20.881,20.9079,32700.0
2010-11-08 10:45:00,31.15,31.2,31.15,31.19,69800.0,20.9079,20.9414,20.9079,20.9347,69800.0
2010-11-08 10:50:00,31.19,31.19,31.13,31.13,35900.0,20.9347,20.9347,20.8944,20.8944,35900.0
2010-11-08 10:55:00,31.13,31.13,31.08,31.08,38500.0,20.8944,20.8944,20.8609,20.8609,38500.0
2010-11-08 11:00:00,31.08,31.15,31.07,31.11,50000.0,20.8609,20.9079,20.8542,20.881,50000.0
2010-11-08 11:05:00,31.11,31.12,31.1,31.1,10900.0,20.881,20.8877,20.8743,20.8743,10900.0
2010-11-08 11:10:00,31.1,31.15,31.1,31.15,15100.0,20.8743,20.9079,20.8743,20.9079,15100.0
2010-11-08 11:15:00,31.15,31.2,31.15,31.2,24600.0,20.9079,20.9414,20.9079,20.9414,24600.0
2010-11-08 11:20:00,31.2,31.2,31.16,31.16,14800.0,20.9414,20.9414,20.9146,20.9146,14800.0
2010-11-08 11:25:00,31.17,31.17,31.12,31.13,14400.0,20.9213,20.9213,20.8877,20.8944,14400.0
2010-11-08 11:30:00,31.12,31.2,31.12,31.18,48200.0,20.8877,20.9414,20.8877,20.928,48200.0
2010-11-08 11:35:00,31.18,31.18,31.17,31.17,5700.0,20.928,20.928,20.9213,20.9213,5700.0
2010-11-08 11:40:00,31.17,31.19,31.17,31.19,14700.0,20.9213,20.9347,20.9213,20.9347,14700.0
2010-11-08 11:45:00,31.19,31.19,31.14,31.15,19500.0,20.9347,20.9347,20.9011,20.9079,19500.0
2010-11-08 11:50:00,31.15,31.18,31.14,31.17,15200.0,20.9079,20.928,20.9011,20.9213,15200.0
2010-11-08 11:55:00,31.17,31.2,31.14,31.15,19500.0,20.9213,20.9414,20.9011,20.9079,19500.0
2010-11-08 12:00:00,31.14,31.14,31.11,31.12,26200.0,20.9011,20.9011,20.881,20.8877,26200.0
2010-11-08 12:05:00,31.12,31.12,31.09,31.1,25900.0,20.8877,20.8877,20.8676,20.8743,25900.0
2010-11-08 12:10:00,31.09,31.11,31.09,31.1,17600.0,20.8676,20.881,20.8676,20.8743,17600.0
2010-11-08 12:15:00,31.1,31.1,31.08,31.1,15300.0,20.8743,20.8743,20.8609,20.8743,15300.0
2010-11-08 12:20:00,31.1,31.13,31.09,31.1,22000.0,20.8743,20.8944,20.8676,20.8743,22000.0
2010-11-08 12:25:00,31.11,31.17,31.1,31.17,22900.0,20.881,20.9213,20.8743,20.9213,22900.0
2010-11-08 12:30:00,31.17,31.18,31.12,31.13,15300.0,20.9213,20.928,20.8877,20.8944,15300.0
2010-11-08 12:35:00,31.13,31.15,31.12,31.14,16500.0,20.8944,20.9079,20.8877,20.9011,16500.0
2010-11-08 12:40:00,31.14,31.15,31.11,31.12,13200.0,20.9011,20.9079,20.881,20.8877,13200.0
2010-11-08 12:45:00,31.12,31.12,31.09,31.09,15000.0,20.8877,20.8877,20.8676,20.8676,15000.0
2010-11-08 12:50:00,31.09,31.1,31.09,31.09,12500.0,20.8676,20.8743,20.8676,20.8676,12500.0
2010-11-08 12:55:00,31.09,31.13,31.09,31.13,20400.0,20.8676,20.8944,20.8676,20.8944,20400.0
2010-11-08 13:00:00,31.13,31.17,31.11,31.15,27000.0,20.8944,20.9213,20.881,20.9079,27000.0
2010-11-08 13:05:00,31.15,31.16,31.15,31.16,7200.0,20.9079,20.9146,20.9079,20.9146,7200.0
2010-11-08 13:10:00,31.15,31.19,31.13,31.19,25600.0,20.9079,20.9347,20.8944,20.9347,25600.0
2010-11-08 13:15:00,31.19,31.19,31.17,31.18,21400.0,20.9347,20.9347,20.9213,20.928,21400.0
2010-11-08 13:20:00,31.18,31.23,31.17,31.23,22100.0,20.928,20.9616,20.9213,20.9616,22100.0
2010-11-08 13:25:00,31.23,31.25,31.22,31.24,28700.0,20.9616,20.975,20.9548,20.9683,28700.0
2010-11-08 13:30:00,31.23,31.24,31.17,31.17,20700.0,20.9616,20.9683,20.9213,20.9213,20700.0
2010-11-08 13:35:00,31.17,31.17,31.16,31.16,7000.0,20.9213,20.9213,20.9146,20.9146,7000.0
2010-11-08 13:40:00,31.16,31.18,31.12,31.17,44300.0,20.9146,20.928,20.8877,20.9213,44300.0
2010-11-08 13:45:00,31.16,31.17,31.16,31.17,4100.0,20.9146,20.9213,20.9146,20.9213,4100.0
2010-11-08 13:50:00,31.16,31.17,31.14,31.15,16000.0,20.9146,20.9213,20.9011,20.9079,16000.0
2010-11-08 13:55:00,31.14,31.15,31.14,31.15,15200.0,20.9011,20.9079,20.9011,20.9079,15200.0
2010-11-08 14:00:00,31.15,31.19,31.14,31.19,21300.0,20.9079,20.9347,20.9011,20.9347,21300.0
2010-11-08 14:05:00,31.19,31.21,31.18,31.21,14900.0,20.9347,20.9481,20.928,20.9481,14900.0
2010-11-08 14:10:00,31.2,31.21,31.17,31.17,14900.0,20.9414,20.9481,20.9213,20.9213,14900.0
2010-11-08 14:15:00,31.18,31.2,31.15,31.19,24200.0,20.928,20.9414,20.9079,20.9347,24200.0
2010-11-08 14:20:00,31.2,31.2,31.17,31.17,11000.0,20.9414,20.9414,20.9213,20.9213,11000.0
2010-11-08 14:25:00,31.17,31.18,31.15,31.15,10800.0,20.9213,20.928,20.9079,20.9079,10800.0
2010-11-08 14:30:00,31.16,31.16,31.11,31.12,19900.0,20.9146,20.9146,20.881,20.8877,19900.0
2010-11-08 14:35:00,31.11,31.13,31.1,31.13,26600.0,20.881,20.8944,20.8743,20.8944,26600.0
2010-11-08 14:40:00,31.13,31.16,31.12,31.15,29300.0,20.8944,20.9146,20.8877,20.9079,29300.0
2010-11-08 14:45:00,31.16,31.16,31.11,31.12,31600.0,20.9146,20.9146,20.881,20.8877,31600.0
2010-11-08 14:50:00,31.11,31.17,31.11,31.15,77300.0,20.881,20.9213,20.881,20.9079,77300.0
2010-11-08 14:55:00,31.14,31.17,31.14,31.15,19200.0,20.9011,20.9213,20.9011,20.9079,19200.0
2010-11-08 15:00:00,31.14,31.15,31.14,31.15,18900.0,20.9011,20.9079,20.9011,20.9079,18900.0
2010-11-08 15:05:00,31.15,31.17,31.14,31.14,36200.0,20.9079,20.9213,20.9011,20.9011,36200.0
2010-11-08 15:10:00,31.15,31.18,31.12,31.15,69000.0,20.9079,20.928,20.8877,20.9079,69000.0
2010-11-08 15:15:00,31.15,31.16,31.15,31.15,20100.0,20.9079,20.9146,20.9079,20.9079,20100.0
2010-11-08 15:20:00,31.16,31.17,31.14,31.17,56000.0,20.9146,20.9213,20.9011,20.9213,56000.0
2010-11-08 15:25:00,31.17,31.17,31.15,31.16,37900.0,20.9213,20.9213,20.9079,20.9146,37900.0
2010-11-08 15:30:00,31.15,31.19,31.15,31.19,69300.0,20.9079,20.9347,20.9079,20.9347,69300.0
2010-11-08 15:35:00,31.18,31.19,31.17,31.18,58100.0,20.928,20.9347,20.9213,20.928,58100.0
2010-11-08 15:40:00,31.18,31.19,31.16,31.18,96400.0,20.928,20.9347,20.9146,20.928,96400.0
2010-11-08 15:45:00,31.19,31.21,31.15,31.18,88000.0,20.9347,20.9481,20.9079,20.928,88000.0
2010-11-08 15:50:00,31.18,31.18,31.14,31.15,78400.0,20.928,20.928,20.9011,20.9079,78400.0
2010-11-08 15:55:00,31.15,31.18,31.13,31.18,204600.0,20.9079,20.928,20.8944,20.928,204600.0
2010-11-09 09:30:00,31.16,31.18,31.07,31.11,137200.0,20.9146,20.928,20.8542,20.881,137200.0
2010-11-09 09:35:00,31.12,31.14,31.08,31.09,83900.0,20.8877,20.9011,20.8609,20.8676,83900.0
2010-11-09 09:40:00,31.09,31.12,31.08,31.11,60800.0,20.8676,20.8877,20.8609,20.881,60800.0
2010-11-09 09:45:00,31.11,31.16,31.08,31.12,80900.0,20.881,20.9146,20.8609,20.8877,80900.0
2010-11-09 09:50:00,31.13,31.14,31.1,31.13,44600.0,20.8944,20.9011,20.8743,20.8944,44600.0
2010-11-09 09:55:00,31.13,31.18,31.11,31.15,71900.0,20.8944,20.928,20.881,20.9079,71900.0
2010-11-09 10:00:00,31.15,31.16,31.11,31.12,95400.0,20.9079,20.9146,20.881,20.8877,95400.0
2010-11-09 10:05:00,31.12,31.12,31.03,31.05,119400.0,20.8877,20.8877,20.8273,20.8407,119400.0
2010-11-09 10:10:00,31.05,31.05,31.0,31.01,97000.0,20.8407,20.8407,20.8072,20.8139,97000.0
2010-11-09 10:15:00,31.02,31.04,31.01,31.01,66100.0,20.8206,20.834,20.8139,20.8139,66100.0
2010-11-09 10:20:00,31.01,31.02,30.99,30.99,226000.0,20.8139,20.8206,20.8005,20.8005,226000.0
2010-11-09 10:25:00,30.99,31.0,30.99,30.99,54400.0,20.8005,20.8072,20.8005,20.8005,54400.0
2010-11-09 10:30:00,31.0,31.03,30.99,31.0,87100.0,20.8072,20.8273,20.8005,20.8072,87100.0
2010-11-09 10:35:00,30.99,31.0,30.99,30.99,31400.0,20.8005,20.8072,20.8005,20.8005,31400.0
2010-11-09 10:40:00,30.99,31.0,30.99,30.99,83700.0,20.8005,20.8072,20.8005,20.8005,83700.0
2010-11-09 10:45:00,30.99,31.0,30.94,30.94,239900.0,20.8005,20.8072,20.7669,20.7669,239900.0
2010-11-09 10:50:00,30.93,30.95,30.92,30.93,37300.0,20.7602,20.7736,20.7535,20.7602,37300.0
2010-11-09 10:55:00,30.93,31.01,30.92,30.97,63500.0,20.7602,20.8139,20.7535,20.787,63500.0
2010-11-09 11:00:00,30.98,30.99,30.97,30.99,40800.0,20.7938,20.8005,20.787,20.8005,40800.0
2010-11-09 11:05:00,30.98,31.0,30.89,30.89,101800.0,20.7938,20.8072,20.7333,20.7333,101800.0
2010-11-09 11:10:00,30.89,30.89,30.85,30.88,80600.0,20.7333,20.7333,20.7065,20.7266,80600.0
2010-11-09 11:15:00,30.86,30.98,30.86,30.97,42300.0,20.7132,20.7938,20.7132,20.787,42300.0
2010-11-09 11:20:00,30.97,30.98,30.91,30.94,72800.0,20.787,20.7938,20.7468,20.7669,72800.0
2010-11-09 11:25:00,30.95,30.97,30.95,30.97,41800.0,20.7736,20.787,20.7736,20.787,41800.0
2010-11-09 11:30:00,30.97,30.97,30.96,30.96,26100.0,20.787,20.787,20.7803,20.7803,26100.0
2010-11-09 11:35:00,30.97,30.97,30.96,30.97,26200.0,20.787,20.787,20.7803,20.787,26200.0
2010-11-09 11:40:00,30.96,31.0,30.96,31.0,38200.0,20.7803,20.8072,20.7803,20.8072,38200.0
2010-11-09 11:45:00,30.99,31.0,30.95,30.95,35900.0,20.8005,20.8072,20.7736,20.7736,35900.0
2010-11-09 11:50:00,30.95,30.95,30.89,30.89,46700.0,20.7736,20.7736,20.7333,20.7333,46700.0
2010-11-09 11:55:00,30.89,30.9,30.86,30.87,43600.0,20.7333,20.7401,20.7132,20.7199,43600.0
2010-11-09 12:00:00,30.87,30.91,30.86,30.9,28400.0,20.7199,20.7468,20.7132,20.7401,28400.0
2010-11-09 12:05:00,30.9,30.92,30.9,30.92,22100.0,20.7401,20.7535,20.7401,20.7535,22100.0
2010-11-09 12:10:00,30.92,30.95,30.91,30.95,13100.0,20.7535,20.7736,20.7468,20.7736,13100.0
2010-11-09 12:15:00,30.94,30.95,30.94,30.95,6000.0,20.7669,20.7736,20.7669,20.7736,6000.0
2010-11-09 12:20:00,30.95,30.95,30.94,30.95,14200.0,20.7736,20.7736,20.7669,20.7736,14200.0
2010-11-09 12:25:00,30.94,30.95,30.89,30.89,49500.0,20.7669,20.7736,20.7333,20.7333,49500.0
2010-11-09 12:30:00,30.9,30.9,30.87,30.89,69000.0,20.7401,20.7401,20.7199,20.7333,69000.0
2010-11-09 12:35:00,30.88,30.89,30.87,30.88,26000.0,20.7266,20.7333,20.7199,20.7266,26000.0
2010-11-09 12:40:00,30.88,30.88,30.87,30.87,49000.0,20.7266,20.7266,20.7199,20.7199,49000.0
2010-11-09 12:45:00,30.86,30.88,30.85,30.85,50000.0,20.7132,20.7266,20.7065,20.7065,50000.0
2010-11-09 12:50:00,30.85,30.86,30.83,30.86,90400.0,20.7065,20.7132,20.6931,20.7132,90400.0
2010-11-09 12:55:00,30.85,30.86,30.84,30.84,22000.0,20.7065,20.7132,20.6998,20.6998,22000.0
2010-11-09 13:00:00,30.85,30.9,30.84,30.89,23200.0,20.7065,20.7401,20.6998,20.7333,23200.0
2010-11-09 13:05:00,30.9,30.91,30.89,30.9,40100.0,20.7401,20.7468,20.7333,20.7401,40100.0
2010-11-09 13:10:00,30.9,30.95,30.89,30.95,62300.0,20.7401,20.7736,20.7333,20.7736,62300.0
2010-11-09 13:15:00,30.94,30.98,30.94,30.98,86000.0,20.7669,20.7938,20.7669,20.7938,86000.0
2010-11-09 13:20:00,30.97,30.97,30.88,30.9,30300.0,20.787,20.787,20.7266,20.7401,30300.0
2010-11-09 13:25:00,30.9,30.91,30.84,30.84,27400.0,20.7401,20.7468,20.6998,20.6998,27400.0
2010-11-09 13:30:00,30.84,30.88,30.84,30.88,36700.0,20.6998,20.7266,20.6998,20.7266,36700.0
2010-11-09 13:35:00,30.88,30.88,30.81,30.81,30500.0,20.7266,20.7266,20.6796,20.6796,30500.0
2010-11-09 13:40:00,30.81,30.84,30.8,30.84,33900.0,20.6796,20.6998,20.6729,20.6998,33900.0
2010-11-09 13:45:00,30.83,30.87,30.8,30.85,52200.0,20.6931,20.7199,20.6729,20.7065,52200.0
2010-11-09 13:50:00,30.85,30.85,30.82,30.82,14900.0,20.7065,20.7065,20.6864,20.6864,14900.0
2010-11-09 13:55:00,30.82,30.83,30.8,30.82,33200.0,20.6864,20.6931,20.6729,20.6864,33200.0
2010-11-09 14:00:00,30.82,30.82,30.81,30.82,20900.0,20.6864,20.6864,20.6796,20.6864,20900.0
2010-11-09 14:05:00,30.81,30.84,30.8,30.81,57400.0,20.6796,20.6998,20.6729,20.6796,57400.0
2010-11-09 14:10:00,30.81,30.86,30.81,30.85,46800.0,20.6796,20.7132,20.6796,20.7065,46800.0
2010-11-09 14:15:00,30.86,30.9,30.86,30.9,49400.0,20.7132,20.7401,20.7132,20.7401,49400.0
2010-11-09 14:20:00,30.9,30.9,30.85,30.88,45800.0,20.7401,20.7401,20.7065,20.7266,45800.0
2010-11-09 14:25:00,30.87,30.91,30.87,30.91,59100.0,20.7199,20.7468,20.7199,20.7468,59100.0
2010-11-09 14:30:00,30.9,30.92,30.9,30.92,38100.0,20.7401,20.7535,20.7401,20.7535,38100.0
2010-11-09 14:35:00,30.92,30.92,30.89,30.89,40600.0,20.7535,20.7535,20.7333,20.7333,40600.0
2010-11-09 14:40:00,30.89,30.9,30.86,30.89,38800.0,20.7333,20.7401,20.7132,20.7333,38800.0
2010-11-09 14:45:00,30.88,30.9,30.88,30.89,22400.0,20.7266,20.7401,20.7266,20.7333,22400.0
2010-11-09 14:50:00,30.9,30.93,30.88,30.89,69500.0,20.7401,20.7602,20.7266,20.7333,69500.0
2010-11-09 14:55:00,30.88,30.88,30.86,30.87,29200.0,20.7266,20.7266,20.7132,20.7199,29200.0
2010-11-09 15:00:00,30.86,30.86,30.82,30.82,46500.0,20.7132,20.7132,20.6864,20.6864,46500.0
2010-11-09 15:05:00,30.83,30.83,30.8,30.8,82700.0,20.6931,20.6931,20.6729,20.6729,82700.0
2010-11-09 15:10:00,30.8,30.81,30.77,30.8,131700.0,20.6729,20.6796,20.6528,20.6729,131700.0
2010-11-09 15:15:00,30.8,30.83,30.79,30.82,40400.0,20.6729,20.6931,20.6662,20.6864,40400.0
2010-11-09 15:20:00,30.81,30.82,30.76,30.76,71500.0,20.6796,20.6864,20.6461,20.6461,71500.0
2010-11-09 15:25:00,30.76,30.77,30.7,30.7,132200.0,20.6461,20.6528,20.6058,20.6058,132200.0
2010-11-09 15:30:00,30.7,30.72,30.68,30.7,162700.0,20.6058,20.6192,20.5924,20.6058,162700.0
2010-11-09 15:35:00,30.7,30.77,30.68,30.77,231300.0,20.6058,20.6528,20.5924,20.6528,231300.0
2010-11-09 15:40:00,30.76,30.77,30.75,30.75,79900.0,20.6461,20.6528,20.6394,20.6394,79900.0
2010-11-09 15:45:00,30.75,30.81,30.72,30.73,205100.0,20.6394,20.6796,20.6192,20.626,205100.0
2010-11-09 15:50:00,30.73,30.78,30.73,30.75,209000.0,20.626,20.6595,20.626,20.6394,209000.0
2010-11-09 15:55:00,30.75,30.84,30.75,30.83,236300.0,20.6394,20.6998,20.6394,20.6931,236300.0
2010-11-10 09:30:00,30.82,30.88,30.61,30.62,94400.0,20.6864,20.7266,20.5454,20.5521,94400.0
2010-11-10 09:35:00,30.62,30.68,30.58,30.66,95100.0,20.5521,20.5924,20.5253,20.579,95100.0
2010-11-10 09:40:00,30.66,30.7,30.64,30.67,62000.0,20.579,20.6058,20.5655,20.5857,62000.0
2010-11-10 09:45:00,30.67,30.69,30.61,30.62,43200.0,20.5857,20.5991,20.5454,20.5521,43200.0
2010-11-10 09:50:00,30.62,30.7,30.62,30.67,38800.0,20.5521,20.6058,20.5521,20.5857,38800.0
2010-11-10 09:55:00,30.67,30.68,30.6,30.65,48200.0,20.5857,20.5924,20.5387,20.5723,48200.0
2010-11-10 10:00:00,30.65,30.7,30.6,30.61,71300.0,20.5723,20.6058,20.5387,20.5454,71300.0
2010-11-10 10:05:00,30.61,30.64,30.6,30.62,73700.0,20.5454,20.5655,20.5387,20.5521,73700.0
2010-11-10 10:10:00,30.63,30.7,30.61,30.68,42400.0,20.5588,20.6058,20.5454,20.5924,42400.0
2010-11-10 10:15:00,30.68,30.68,30.64,30.65,39000.0,20.5924,20.5924,20.5655,20.5723,39000.0
2010-11-10 10:20:00,30.65,30.65,30.6,30.64,34200.0,20.5723,20.5723,20.5387,20.5655,34200.0
2010-11-10 10:25:00,30.65,30.69,30.63,30.67,27100.0,20.5723,20.5991,20.5588,20.5857,27100.0
2010-11-10 10:30:00,30.67,30.69,30.62,30.65,35700.0,20.5857,20.5991,20.5521,20.5723,35700.0
2010-11-10 10:35:00,30.65,30.68,30.64,30.67,25600.0,20.5723,20.5924,20.5655,20.5857,25600.0
2010-11-10 10:40:00,30.67,30.67,30.62,30.62,40800.0,20.5857,20.5857,20.5521,20.5521,40800.0
2010-11-10 10:45:00,30.62,30.65,30.59,30.59,40700.0,20.5521,20.5723,20.532,20.532,40700.0
2010-11-10 10:50:00,30.6,30.65,30.58,30.65,17400.0,20.5387,20.5723,20.5253,20.5723,17400.0
2010-11-10 10:55:00,30.65,30.65,30.59,30.61,26400.0,20.5723,20.5723,20.532,20.5454,26400.0
2010-11-10 11:00:00,30.61,30.63,30.55,30.56,53600.0,20.5454,20.5588,20.5051,20.5118,53600.0
2010-11-10 11:05:00,30.56,30.59,30.56,30.58,45100.0,20.5118,20.532,20.5118,20.5253,45100.0
2010-11-10 11:10:00,30.58,30.6,30.57,30.59,17300.0,20.5253,20.5387,20.5186,20.532,17300.0
2010-11-10 11:15:00,30.6,30.6,30.57,30.57,42000.0,20.5387,20.5387,20.5186,20.5186,42000.0
2010-11-10 11:20:00,30.57,30.59,30.56,30.57,51200.0,20.5186,20.532,20.5118,20.5186,51200.0
2010-11-10 11:25:00,30.56,30.59,30.56,30.59,32300.0,20.5118,20.532,20.5118,20.532,32300.0
2010-11-10 11:30:00,30.59,30.6,30.58,30.6,18900.0,20.532,20.5387,20.5253,20.5387,18900.0
2010-11-10 11:35:00,30.59,30.64,30.59,30.64,57700.0,20.532,20.5655,20.532,20.5655,57700.0
2010-11-10 11:40:00,30.63,30.63,30.59,30.61,22900.0,20.5588,20.5588,20.532,20.5454,22900.0
2010-11-10 11:45:00,30.61,30.63,30.6,30.61,26000.0,20.5454,20.5588,20.5387,20.5454,26000.0
2010-11-10 11:50:00,30.61,30.64,30.6,30.6,25400.0,20.5454,20.5655,20.5387,20.5387,25400.0
2010-11-10 11:55:00,30.6,30.63,30.6,30.63,22600.0,20.5387,20.5588,20.5387,20.5588,22600.0
2010-11-10 12:00:00,30.63,30.63,30.62,30.62,10500.0,20.5588,20.5588,20.5521,20.5521,10500.0
2010-11-10 12:05:00,30.62,30.62,30.59,30.6,58500.0,20.5521,20.5521,20.532,20.5387,58500.0
2010-11-10 12:10:00,30.61,30.61,30.59,30.59,18600.0,20.5454,20.5454,20.532,20.532,18600.0
2010-11-10 12:15:00,30.59,30.6,30.59,30.6,15600.0,20.532,20.5387,20.532,20.5387,15600.0
2010-11-10 12:20:00,30.59,30.59,30.57,30.57,61300.0,20.532,20.532,20.5186,20.5186,61300.0
2010-11-10 12:25:00,30.58,30.6,30.56,30.57,37400.0,20.5253,20.5387,20.5118,20.5186,37400.0
2010-11-10 12:30:00,30.57,30.58,30.57,30.58,31100.0,20.5186,20.5253,20.5186,20.5253,31100.0
2010-11-10 12:35:00,30.58,30.59,30.56,30.57,36100.0,20.5253,20.532,20.5118,20.5186,36100.0
2010-11-10 12:40:00,30.57,30.58,30.56,30.56,49800.0,20.5186,20.5253,20.5118,20.5118,49800.0
2010-11-10 12:45:00,30.56,30.57,30.56,30.56,19700.0,20.5118,20.5186,20.5118,20.5118,19700.0
2010-11-10 12:50:00,30.56,30.57,30.55,30.56,84000.0,20.5118,20.5186,20.5051,20.5118,84000.0
2010-11-10 12:55:00,30.57,30.58,30.55,30.55,20000.0,20.5186,20.5253,20.5051,20.5051,20000.0
2010-11-10 13:00:00,30.55,30.57,30.55,30.56,67500.0,20.5051,20.5186,20.5051,20.5118,67500.0
2010-11-10 13:05:00,30.55,30.58,30.55,30.58,45200.0,20.5051,20.5253,20.5051,20.5253,45200.0
2010-11-10 13:10:00,30.58,30.58,30.56,30.57,49800.0,20.5253,20.5253,20.5118,20.5186,49800.0
2010-11-10 13:15:00,30.56,30.65,30.56,30.65,79500.0,20.5118,20.5723,20.5118,20.5723,79500.0
2010-11-10 13:20:00,30.65,30.69,30.59,30.59,141800.0,20.5723,20.5991,20.532,20.532,141800.0
2010-11-10 13:25:00,30.59,30.67,30.59,30.62,86200.0,20.532,20.5857,20.532,20.5521,86200.0
2010-11-10 13:30:00,30.63,30.68,30.61,30.63,42100.0,20.5588,20.5924,20.5454,20.5588,42100.0
2010-11-10 13:35:00,30.63,30.65,30.63,30.64,20800.0,20.5588,20.5723,20.5588,20.5655,20800.0
2010-11-10 13:40:00,30.64,30.64,30.61,30.61,28300.0,20.5655,20.5655,20.5454,20.5454,28300.0
2010-11-10 13:45:00,30.61,30.63,30.6,30.62,20700.0,20.5454,20.5588,20.5387,20.5521,20700.0
2010-11-10 13:50:00,30.63,30.63,30.59,30.61,22700.0,20.5588,20.5588,20.532,20.5454,22700.0
2010-11-10 13:55:00,30.6,30.64,30.6,30.62,21300.0,20.5387,20.5655,20.5387,20.5521,21300.0
2010-11-10 14:00:00,30.62,30.67,30.61,30.67,43200.0,20.5521,20.5857,20.5454,20.5857,43200.0
2010-11-10 14:05:00,30.67,30.69,30.64,30.67,33500.0,20.5857,20.5991,20.5655,20.5857,33500.0
2010-11-10 14:10:00,30.66,30.67,30.63,30.63,33500.0,20.579,20.5857,20.5588,20.5588,33500.0
2010-11-10 14:15:00,30.64,30.67,30.63,30.66,27500.0,20.5655,20.5857,20.5588,20.579,27500.0
2010-11-10 14:20:00,30.65,30.65,30.59,30.61,28900.0,20.5723,20.5723,20.532,20.5454,28900.0
2010-11-10 14:25:00,30.62,30.64,30.62,30.63,19200.0,20.5521,20.5655,20.5521,20.5588,19200.0
2010-11-10 14:30:00,30.63,30.67,30.63,30.67,38100.0,20.5588,20.5857,20.5588,20.5857,38100.0
2010-11-10 14:35:00,30.66,30.67,30.63,30.64,43200.0,20.579,20.5857,20.5588,20.5655,43200.0
2010-11-10 14:40:00,30.64,30.66,30.63,30.63,42700.0,20.5655,20.579,20.5588,20.5588,42700.0
2010-11-10 14:45:00,30.64,30.67,30.63,30.65,39000.0,20.5655,20.5857,20.5588,20.5723,39000.0
2010-11-10 14:50:00,30.65,30.67,30.65,30.67,29500.0,20.5723,20.5857,20.5723,20.5857,29500.0
2010-11-10 14:55:00,30.67,30.67,30.66,30.66,40500.0,20.5857,20.5857,20.579,20.579,40500.0
2010-11-10 15:00:00,30.67,30.69,30.66,30.69,88100.0,20.5857,20.5991,20.579,20.5991,88100.0
2010-11-10 15:05:00,30.68,30.69,30.65,30.66,46500.0,20.5924,20.5991,20.5723,20.579,46500.0
2010-11-10 15:10:00,30.66,30.7,30.66,30.69,34400.0,20.579,20.6058,20.579,20.5991,34400.0
2010-11-10 15:15:00,30.7,30.7,30.66,30.69,51300.0,20.6058,20.6058,20.579,20.5991,51300.0
2010-11-10 15:20:00,30.7,30.71,30.67,30.71,65400.0,20.6058,20.6125,20.5857,20.6125,65400.0
2010-11-10 15:25:00,30.71,30.74,30.7,30.71,46000.0,20.6125,20.6327,20.6058,20.6125,46000.0
2010-11-10 15:30:00,30.72,30.72,30.7,30.72,55000.0,20.6192,20.6192,20.6058,20.6192,55000.0
2010-11-10 15:35:00,30.72,30.72,30.71,30.72,32700.0,20.6192,20.6192,20.6125,20.6192,32700.0
2010-11-10 15:40:00,30.72,30.75,30.69,30.69,81500.0,20.6192,20.6394,20.5991,20.5991,81500.0
2010-11-10 15:45:00,30.69,30.74,30.69,30.74,43600.0,20.5991,20.6327,20.5991,20.6327,43600.0
2010-11-10 15:50:00,30.74,30.75,30.73,30.74,51100.0,20.6327,20.6394,20.626,20.6327,51100.0
2010-11-10 15:55:00,30.75,30.78,30.71,30.76,206800.0,20.6394,20.6595,20.6125,20.6461,206800.0
2010-11-11 09:30:00,30.53,30.73,30.53,30.65,98200.0,20.4917,20.626,20.4917,20.5723,98200.0
2010-11-11 09:35:00,30.67,30.68,30.58,30.63,54000.0,20.5857,20.5924,20.5253,20.5588,54000.0
2010-11-11 09:40:00,30.62,30.65,30.56,30.56,83300.0,20.5521,20.5723,20.5118,20.5118,83300.0
2010-11-11 09:45:00,30.56,30.58,30.53,30.54,31100.0,20.5118,20.5253,20.4917,20.4984,31100.0
2010-11-11 09:50:00,30.53,30.55,30.5,30.53,48700.0,20.4917,20.5051,20.4716,20.4917,48700.0
2010-11-11 09:55:00,30.52,30.58,30.51,30.56,40800.0,20.485,20.5253,20.4783,20.5118,40800.0
2010-11-11 10:00:00,30.56,30.6,30.54,30.57,40900.0,20.5118,20.5387,20.4984,20.5186,40900.0
2010-11-11 10:05:00,30.57,30.59,30.53,30.57,43600.0,20.5186,20.532,20.4917,20.5186,43600.0
2010-11-11 10:10:00,30.57,30.58,30.54,30.55,42200.0,20.5186,20.5253,20.4984,20.5051,42200.0
2010-11-11 10:15:00,30.55,30.66,30.54,30.66,43300.0,20.5051,20.579,20.4984,20.579,43300.0
2010-11-11 10:20:00,30.66,30.66,30.61,30.65,44900.0,20.579,20.579,20.5454,20.5723,44900.0
2010-11-11 10:25:00,30.65,30.66,30.56,30.59,28200.0,20.5723,20.579,20.5118,20.532,28200.0
2010-11-11 10:30:00,30.58,30.63,30.56,30.62,36100.0,20.5253,20.5588,20.5118,20.5521,36100.0
2010-11-11 10:35:00,30.63,30.63,30.57,30.6,24100.0,20.5588,20.5588,20.5186,20.5387,24100.0
2010-11-11 10:40:00,30.61,30.64,30.59,30.59,35500.0,20.5454,20.5655,20.532,20.532,35500.0
2010-11-11 10:45:00,30.59,30.66,30.59,30.63,63600.0,20.532,20.579,20.532,20.5588,63600.0
2010-11-11 10:50:00,30.63,30.63,30.61,30.61,25500.0,20.5588,20.5588,20.5454,20.5454,25500.0
2010-11-11 10:55:00,30.62,30.69,30.61,30.64,51200.0,20.5521,20.5991,20.5454,20.5655,51200.0
2010-11-11 11:00:00,30.64,30.64,30.6,30.62,43200.0,20.5655,20.5655,20.5387,20.5521,43200.0
2010-11-11 11:05:00,30.61,30.62,30.56,30.56,62100.0,20.5454,20.5521,20.5118,20.5118,62100.0
2010-11-11 11:10:00,30.56,30.57,30.55,30.57,42300.0,20.5118,20.5186,20.5051,20.5186,42300.0
2010-11-11 11:15:00,30.57,30.59,30.56,30.58,33400.0,20.5186,20.532,20.5118,20.5253,33400.0
2010-11-11 11:20:00,30.59,30.59,30.57,30.57,22700.0,20.532,20.532,20.5186,20.5186,22700.0
2010-11-11 11:25:00,30.56,30.59,30.54,30.58,62200.0,20.5118,20.532,20.4984,20.5253,62200.0
2010-11-11 11:30:00,30.57,30.65,30.56,30.62,26400.0,20.5186,20.5723,20.5118,20.5521,26400.0
2010-11-11 11:35:00,30.63,30.69,30.62,30.65,40200.0,20.5588,20.5991,20.5521,20.5723,40200.0
2010-11-11 11:40:00,30.65,30.66,30.56,30.6,46600.0,20.5723,20.579,20.5118,20.5387,46600.0
2010-11-11 11:45:00,30.61,30.63,30.59,30.62,20900.0,20.5454,20.5588,20.532,20.5521,20900.0
2010-11-11 11:50:00,30.62,30.67,30.61,30.62,42300.0,20.5521,20.5857,20.5454,20.5521,42300.0
2010-11-11 11:55:00,30.63,30.66,30.63,30.65,22900.0,20.5588,20.579,20.5588,20.5723,22900.0
2010-11-11 12:00:00,30.65,30.65,30.63,30.63,20400.0,20.5723,20.5723,20.5588,20.5588,20400.0
2010-11-11 12:05:00,30.63,30.63,30.58,30.58,33000.0,20.5588,20.5588,20.5253,20.5253,33000.0
2010-11-11 12:10:00,30.58,30.58,30.55,30.56,23600.0,20.5253,20.5253,20.5051,20.5118,23600.0
2010-11-11 12:15:00,30.56,30.6,30.56,30.58,25600.0,20.5118,20.5387,20.5118,20.5253,25600.0
2010-11-11 12:20:00,30.59,30.59,30.58,30.59,11400.0,20.532,20.532,20.5253,20.532,11400.0
2010-11-11 12:25:00,30.58,30.59,30.56,30.58,22800.0,20.5253,20.532,20.5118,20.5253,22800.0
2010-11-11 12:30:00,30.58,30.61,30.57,30.57,29900.0,20.5253,20.5454,20.5186,20.5186,29900.0
2010-11-11 12:35:00,30.57,30.58,30.55,30.56,26500.0,20.5186,20.5253,20.5051,20.5118,26500.0
2010-11-11 12:40:00,30.57,30.58,30.56,30.58,31900.0,20.5186,20.5253,20.5118,20.5253,31900.0
2010-11-11 12:45:00,30.58,30.59,30.57,30.58,50800.0,20.5253,20.532,20.5186,20.5253,50800.0
2010-11-11 12:50:00,30.59,30.61,30.55,30.6,34500.0,20.532,20.5454,20.5051,20.5387,34500.0
2010-11-11 12:55:00,30.6,30.6,30.58,30.59,10000.0,20.5387,20.5387,20.5253,20.532,10000.0
2010-11-11 13:00:00,30.59,30.61,30.55,30.61,54300.0,20.532,20.5454,20.5051,20.5454,54300.0
2010-11-11 13:05:00,30.61,30.62,30.6,30.6,16500.0,20.5454,20.5521,20.5387,20.5387,16500.0
2010-11-11 13:10:00,30.6,30.61,30.6,30.6,4100.0,20.5387,20.5454,20.5387,20.5387,4100.0
2010-11-11 13:15:00,30.61,30.64,30.6,30.64,55200.0,20.5454,20.5655,20.5387,20.5655,55200.0
2010-11-11 13:20:00,30.64,30.65,30.61,30.62,21500.0,20.5655,20.5723,20.5454,20.5521,21500.0
2010-11-11 13:25:00,30.63,30.63,30.59,30.6,11500.0,20.5588,20.5588,20.532,20.5387,11500.0
2010-11-11 13:30:00,30.6,30.6,30.58,30.58,28000.0,20.5387,20.5387,20.5253,20.5253,28000.0
2010-11-11 13:35:00,30.58,30.6,30.56,30.56,20800.0,20.5253,20.5387,20.5118,20.5118,20800.0
2010-11-11 13:40:00,30.57,30.59,30.56,30.57,24100.0,20.5186,20.532,20.5118,20.5186,24100.0
2010-11-11 13:45:00,30.57,30.58,30.56,30.58,11000.0,20.5186,20.5253,20.5118,20.5253,11000.0
2010-11-11 13:50:00,30.58,30.59,30.57,30.58,41300.0,20.5253,20.532,20.5186,20.5253,41300.0
2010-11-11 13:55:00,30.59,30.59,30.57,30.57,13300.0,20.532,20.532,20.5186,20.5186,13300.0
2010-11-11 14:00:00,30.57,30.59,30.57,30.58,15300.0,20.5186,20.532,20.5186,20.5253,15300.0
2010-11-11 14:05:00,30.58,30.59,30.58,30.58,5600.0,20.5253,20.532,20.5253,20.5253,5600.0
2010-11-11 14:10:00,30.58,30.61,30.58,30.6,32000.0,20.5253,20.5454,20.5253,20.5387,32000.0
2010-11-11 14:15:00,30.6,30.66,30.6,30.66,16100.0,20.5387,20.579,20.5387,20.579,16100.0
2010-11-11 14:20:00,30.66,30.66,30.64,30.65,15200.0,20.579,20.579,20.5655,20.5723,15200.0
2010-11-11 14:25:00,30.65,30.68,30.65,30.67,32200.0,20.5723,20.5924,20.5723,20.5857,32200.0
2010-11-11 14:30:00,30.68,30.7,30.67,30.67,24400.0,20.5924,20.6058,20.5857,20.5857,24400.0
2010-11-11 14:35:00,30.67,30.69,30.66,30.68,23400.0,20.5857,20.5991,20.579,20.5924,23400.0
2010-11-11 14:40:00,30.68,30.68,30.63,30.64,27700.0,20.5924,20.5924,20.5588,20.5655,27700.0
2010-11-11 14:45:00,30.64,30.68,30.64,30.64,48700.0,20.5655,20.5924,20.5655,20.5655,48700.0
2010-11-11 14:50:00,30.65,30.66,30.64,30.66,59900.0,20.5723,20.579,20.5655,20.579,59900.0
2010-11-11 14:55:00,30.66,30.66,30.63,30.63,36300.0,20.579,20.579,20.5588,20.5588,36300.0
2010-11-11 15:00:00,30.63,30.64,30.62,30.64,62700.0,20.5588,20.5655,20.5521,20.5655,62700.0
2010-11-11 15:05:00,30.64,30.7,30.63,30.69,36200.0,20.5655,20.6058,20.5588,20.5991,36200.0
2010-11-11 15:10:00,30.68,30.7,30.68,30.7,27300.0,20.5924,20.6058,20.5924,20.6058,27300.0
2010-11-11 15:15:00,30.69,30.7,30.68,30.68,79200.0,20.5991,20.6058,20.5924,20.5924,79200.0
2010-11-11 15:20:00,30.69,30.7,30.67,30.67,65500.0,20.5991,20.6058,20.5857,20.5857,65500.0
2010-11-11 15:25:00,30.67,30.7,30.66,30.7,42200.0,20.5857,20.6058,20.579,20.6058,42200.0
2010-11-11 15:30:00,30.7,30.7,30.64,30.64,78900.0,20.6058,20.6058,20.5655,20.5655,78900.0
2010-11-11 15:35:00,30.64,30.68,30.64,30.67,61400.0,20.5655,20.5924,20.5655,20.5857,61400.0
2010-11-11 15:40:00,30.66,30.67,30.64,30.65,68100.0,20.579,20.5857,20.5655,20.5723,68100.0
2010-11-11 15:45:00,30.66,30.72,30.66,30.71,136300.0,20.579,20.6192,20.579,20.6125,136300.0
2010-11-11 15:50:00,30.71,30.71,30.7,30.71,84300.0,20.6125,20.6125,20.6058,20.6125,84300.0
2010-11-11 15:55:00,30.7,30.71,30.68,30.7,264400.0,20.6058,20.6125,20.5924,20.6058,264400.0
2010-11-12 09:30:00,30.61,30.61,30.5,30.52,116900.0,20.5454,20.5454,20.4716,20.485,116900.0
2010-11-12 09:35:00,30.52,30.53,30.46,30.51,83300.0,20.485,20.4917,20.4447,20.4783,83300.0
2010-11-12 09:40:00,30.5,30.54,30.49,30.53,61500.0,20.4716,20.4984,20.4649,20.4917,61500.0
2010-11-12 09:45:00,30.53,30.58,30.5,30.57,53900.0,20.4917,20.5253,20.4716,20.5186,53900.0
2010-11-12 09:50:00,30.56,30.59,30.51,30.57,35100.0,20.5118,20.532,20.4783,20.5186,35100.0
2010-11-12 09:55:00,30.57,30.59,30.5,30.58,51200.0,20.5186,20.532,20.4716,20.5253,51200.0
2010-11-12 10:00:00,30.58,30.58,30.32,30.46,140000.0,20.5253,20.5253,20.3508,20.4447,140000.0
2010-11-12 10:05:00,30.47,30.49,30.44,30.48,51100.0,20.4514,20.4649,20.4313,20.4582,51100.0
2010-11-12 10:10:00,30.47,30.48,30.44,30.45,74800.0,20.4514,20.4582,20.4313,20.438,74800.0
2010-11-12 10:15:00,30.45,30.53,30.44,30.5,106700.0,20.438,20.4917,20.4313,20.4716,106700.0
2010-11-12 10:20:00,30.49,30.5,30.46,30.48,56700.0,20.4649,20.4716,20.4447,20.4582,56700.0
2010-11-12 10:25:00,30.48,30.48,30.43,30.45,62600.0,20.4582,20.4582,20.4246,20.438,62600.0
2010-11-12 10:30:00,30.44,30.5,30.42,30.49,48800.0,20.4313,20.4716,20.4179,20.4649,48800.0
2010-11-12 10:35:00,30.49,30.5,30.39,30.45,87200.0,20.4649,20.4716,20.3977,20.438,87200.0
2010-11-12 10:40:00,30.44,30.48,30.35,30.36,152200.0,20.4313,20.4582,20.3709,20.3776,152200.0
2010-11-12 10:45:00,30.36,30.39,30.3,30.32,51800.0,20.3776,20.3977,20.3373,20.3508,51800.0
2010-11-12 10:50:00,30.32,30.34,30.3,30.31,72600.0,20.3508,20.3642,20.3373,20.344,72600.0
2010-11-12 10:55:00,30.31,30.35,30.3,30.32,74600.0,20.344,20.3709,20.3373,20.3508,74600.0
2010-11-12 11:00:00,30.31,30.34,30.3,30.31,56300.0,20.344,20.3642,20.3373,20.344,56300.0
2010-11-12 11:05:00,30.31,30.36,30.3,30.36,91100.0,20.344,20.3776,20.3373,20.3776,91100.0
2010-11-12 11:10:00,30.36,30.38,30.36,30.37,26700.0,20.3776,20.391,20.3776,20.3843,26700.0
2010-11-12 11:15:00,30.37,30.38,30.33,30.35,50200.0,20.3843,20.391,20.3575,20.3709,50200.0
2010-11-12 11:20:00,30.35,30.38,30.32,30.38,57700.0,20.3709,20.391,20.3508,20.391,57700.0
2010-11-12 11:25:00,30.37,30.4,30.36,30.37,32500.0,20.3843,20.4045,20.3776,20.3843,32500.0
2010-11-12 11:30:00,30.37,30.38,30.33,30.36,52100.0,20.3843,20.391,20.3575,20.3776,52100.0
2010-11-12 11:35:00,30.36,30.36,30.32,30.33,43300.0,20.3776,20.3776,20.3508,20.3575,43300.0
2010-11-12 11:40:00,30.33,30.35,30.33,30.34,18400.0,20.3575,20.3709,20.3575,20.3642,18400.0
2010-11-12 11:45:00,30.35,30.35,30.31,30.31,53400.0,20.3709,20.3709,20.344,20.344,53400.0
2010-11-12 11:50:00,30.32,30.33,30.27,30.33,136800.0,20.3508,20.3575,20.3172,20.3575,136800.0
2010-11-12 11:55:00,30.33,30.34,30.3,30.31,17000.0,20.3575,20.3642,20.3373,20.344,17000.0
2010-11-12 12:00:00,30.3,30.31,30.27,30.28,42200.0,20.3373,20.344,20.3172,20.3239,42200.0
2010-11-12 12:05:00,30.28,30.32,30.28,30.3,24600.0,20.3239,20.3508,20.3239,20.3373,24600.0
2010-11-12 12:10:00,30.31,30.31,30.25,30.26,92900.0,20.344,20.344,20.3038,20.3105,92900.0
2010-11-12 12:15:00,30.26,30.28,30.25,30.25,49400.0,20.3105,20.3239,20.3038,20.3038,49400.0
2010-11-12 12:20:00,30.25,30.26,30.23,30.25,76400.0,20.3038,20.3105,20.2904,20.3038,76400.0
2010-11-12 12:25:00,30.25,30.3,30.25,30.26,38900.0,20.3038,20.3373,20.3038,20.3105,38900.0
2010-11-12 12:30:00,30.26,30.29,30.25,30.26,54100.0,20.3105,20.3306,20.3038,20.3105,54100.0
2010-11-12 12:35:00,30.26,30.27,30.25,30.25,52600.0,20.3105,20.3172,20.3038,20.3038,52600.0
2010-11-12 12:40:00,30.25,30.27,30.25,30.26,27300.0,20.3038,20.3172,20.3038,20.3105,27300.0
2010-11-12 12:45:00,30.26,30.26,30.18,30.19,49700.0,20.3105,20.3105,20.2568,20.2635,49700.0
2010-11-12 12:50:00,30.18,30.18,30.14,30.15,91000.0,20.2568,20.2568,20.2299,20.2367,91000.0
2010-11-12 12:55:00,30.15,30.17,30.11,30.13,62900.0,20.2367,20.2501,20.2098,20.2232,62900.0
2010-11-12 13:00:00,30.14,30.14,30.06,30.12,83400.0,20.2299,20.2299,20.1762,20.2165,83400.0
2010-11-12 13:05:00,30.12,30.14,30.04,30.07,72100.0,20.2165,20.2299,20.1628,20.183,72100.0
2010-11-12 13:10:00,30.08,30.14,30.08,30.13,44800.0,20.1897,20.2299,20.1897,20.2232,44800.0
2010-11-12 13:15:00,30.14,30.17,30.08,30.08,77000.0,20.2299,20.2501,20.1897,20.1897,77000.0
2010-11-12 13:20:00,30.08,30.13,30.05,30.13,38400.0,20.1897,20.2232,20.1695,20.2232,38400.0
2010-11-12 13:25:00,30.12,30.19,30.12,30.16,33100.0,20.2165,20.2635,20.2165,20.2434,33100.0
2010-11-12 13:30:00,30.17,30.17,30.14,30.14,13700.0,20.2501,20.2501,20.2299,20.2299,13700.0
2010-11-12 13:35:00,30.14,30.16,30.12,30.15,14100.0,20.2299,20.2434,20.2165,20.2367,14100.0
2010-11-12 13:40:00,30.16,30.19,30.15,30.18,24800.0,20.2434,20.2635,20.2367,20.2568,24800.0
2010-11-12 13:45:00,30.18,30.19,30.15,30.15,18600.0,20.2568,20.2635,20.2367,20.2367,18600.0
2010-11-12 13:50:00,30.15,30.16,30.12,30.13,19900.0,20.2367,20.2434,20.2165,20.2232,19900.0
2010-11-12 13:55:00,30.14,30.15,30.12,30.15,29200.0,20.2299,20.2367,20.2165,20.2367,29200.0
2010-11-12 14:00:00,30.15,30.17,30.12,30.12,66600.0,20.2367,20.2501,20.2165,20.2165,66600.0
2010-11-12 14:05:00,30.13,30.15,30.1,30.15,33600.0,20.2232,20.2367,20.2031,20.2367,33600.0
2010-11-12 14:10:00,30.16,30.19,30.15,30.17,39200.0,20.2434,20.2635,20.2367,20.2501,39200.0
2010-11-12 14:15:00,30.17,30.2,30.16,30.19,47200.0,20.2501,20.2702,20.2434,20.2635,47200.0
2010-11-12 14:20:00,30.18,30.21,30.18,30.2,16700.0,20.2568,20.2769,20.2568,20.2702,16700.0
2010-11-12 14:25:00,30.2,30.21,30.15,30.15,21700.0,20.2702,20.2769,20.2367,20.2367,21700.0
2010-11-12 14:30:00,30.15,30.2,30.11,30.19,57500.0,20.2367,20.2702,20.2098,20.2635,57500.0
2010-11-12 14:35:00,30.2,30.21,30.17,30.2,65600.0,20.2702,20.2769,20.2501,20.2702,65600.0
2010-11-12 14:40:00,30.2,30.21,30.17,30.17,19000.0,20.2702,20.2769,20.2501,20.2501,19000.0
2010-11-12 14:45:00,30.17,30.24,30.17,30.24,33200.0,20.2501,20.2971,20.2501,20.2971,33200.0
2010-11-12 14:50:00,30.24,30.26,30.23,30.25,46400.0,20.2971,20.3105,20.2904,20.3038,46400.0
2010-11-12 14:55:00,30.24,30.25,30.21,30.21,39300.0,20.2971,20.3038,20.2769,20.2769,39300.0
2010-11-12 15:00:00,30.21,30.27,30.21,30.24,125500.0,20.2769,20.3172,20.2769,20.2971,125500.0
2010-11-12 15:05:00,30.25,30.28,30.24,30.26,180000.0,20.3038,20.3239,20.2971,20.3105,180000.0
2010-11-12 15:10:00,30.26,30.26,30.24,30.25,35000.0,20.3105,20.3105,20.2971,20.3038,35000.0
2010-11-12 15:15:00,30.24,30.28,30.23,30.27,54600.0,20.2971,20.3239,20.2904,20.3172,54600.0
2010-11-12 15:20:00,30.26,30.27,30.2,30.24,56000.0,20.3105,20.3172,20.2702,20.2971,56000.0
2010-11-12 15:25:00,30.23,30.24,30.18,30.22,46800.0,20.2904,20.2971,20.2568,20.2836,46800.0
2010-11-12 15:30:00,30.22,30.22,30.2,30.22,43400.0,20.2836,20.2836,20.2702,20.2836,43400.0
2010-11-12 15:35:00,30.21,30.24,30.18,30.23,92300.0,20.2769,20.2971,20.2568,20.2904,92300.0
2010-11-12 15:40:00,30.23,30.25,30.19,30.2,113500.0,20.2904,20.3038,20.2635,20.2702,113500.0
2010-11-12 15:45:00,30.2,30.26,30.2,30.25,125500.0,20.2702,20.3105,20.2702,20.3038,125500.0
2010-11-12 15:50:00,30.24,30.25,30.2,30.22,136300.0,20.2971,20.3038,20.2702,20.2836,136300.0
2010-11-12 15:55:00,30.22,30.25,30.2,30.23,254900.0,20.2836,20.3038,20.2702,20.2904,254900.0
2010-11-15 09:30:00,30.35,30.43,30.2,30.42,157200.0,20.3709,20.4246,20.2702,20.4179,157200.0
2010-11-15 09:35:00,30.42,30.49,30.36,30.44,65000.0,20.4179,20.4649,20.3776,20.4313,65000.0
2010-11-15 09:40:00,30.44,30.48,30.39,30.48,59300.0,20.4313,20.4582,20.3977,20.4582,59300.0
2010-11-15 09:45:00,30.47,30.47,30.34,30.34,28800.0,20.4514,20.4514,20.3642,20.3642,28800.0
2010-11-15 09:50:00,30.33,30.36,30.3,30.36,37600.0,20.3575,20.3776,20.3373,20.3776,37600.0
2010-11-15 09:55:00,30.35,30.39,30.28,30.35,108700.0,20.3709,20.3977,20.3239,20.3709,108700.0
2010-11-15 10:00:00,30.35,30.35,30.29,30.31,33300.0,20.3709,20.3709,20.3306,20.344,33300.0
2010-11-15 10:05:00,30.3,30.31,30.2,30.2,29200.0,20.3373,20.344,20.2702,20.2702,29200.0
2010-11-15 10:10:00,30.2,30.2,30.18,30.18,28200.0,20.2702,20.2702,20.2568,20.2568,28200.0
2010-11-15 10:15:00,30.19,30.22,30.15,30.15,67800.0,20.2635,20.2836,20.2367,20.2367,67800.0
2010-11-15 10:20:00,30.16,30.17,30.14,30.15,55300.0,20.2434,20.2501,20.2299,20.2367,55300.0
2010-11-15 10:25:00,30.15,30.19,30.14,30.15,38500.0,20.2367,20.2635,20.2299,20.2367,38500.0
2010-11-15 10:30:00,30.15,30.17,30.15,30.16,31200.0,20.2367,20.2501,20.2367,20.2434,31200.0
2010-11-15 10:35:00,30.16,30.19,30.16,30.19,69900.0,20.2434,20.2635,20.2434,20.2635,69900.0
2010-11-15 10:40:00,30.19,30.25,30.19,30.22,60700.0,20.2635,20.3038,20.2635,20.2836,60700.0
2010-11-15 10:45:00,30.21,30.27,30.21,30.25,37900.0,20.2769,20.3172,20.2769,20.3038,37900.0
2010-11-15 10:50:00,30.24,30.29,30.22,30.25,60500.0,20.2971,20.3306,20.2836,20.3038,60500.0
2010-11-15 10:55:00,30.25,30.26,30.21,30.25,17500.0,20.3038,20.3105,20.2769,20.3038,17500.0
2010-11-15 11:00:00,30.25,30.3,30.22,30.23,50000.0,20.3038,20.3373,20.2836,20.2904,50000.0
2010-11-15 11:05:00,30.23,30.3,30.23,30.29,33200.0,20.2904,20.3373,20.2904,20.3306,33200.0
2010-11-15 11:10:00,30.3,30.33,30.3,30.3,33500.0,20.3373,20.3575,20.3373,20.3373,33500.0
2010-11-15 11:15:00,30.3,30.33,30.29,30.33,23200.0,20.3373,20.3575,20.3306,20.3575,23200.0
2010-11-15 11:20:00,30.33,30.34,30.26,30.27,36300.0,20.3575,20.3642,20.3105,20.3172,36300.0
2010-11-15 11:25:00,30.27,30.34,30.27,30.33,29800.0,20.3172,20.3642,20.3172,20.3575,29800.0
2010-11-15 11:30:00,30.33,30.33,30.31,30.31,14900.0,20.3575,20.3575,20.344,20.344,14900.0
2010-11-15 11:35:00,30.31,30.32,30.29,30.31,17400.0,20.344,20.3508,20.3306,20.344,17400.0
2010-11-15 11:40:00,30.31,30.37,30.3,30.35,56400.0,20.344,20.3843,20.3373,20.3709,56400.0
2010-11-15 11:45:00,30.35,30.42,30.33,30.4,49500.0,20.3709,20.4179,20.3575,20.4045,49500.0
2010-11-15 11:50:00,30.39,30.43,30.39,30.41,38100.0,20.3977,20.4246,20.3977,20.4112,38100.0
2010-11-15 11:55:00,30.41,30.42,30.36,30.36,41200.0,20.4112,20.4179,20.3776,20.3776,41200.0
2010-11-15 12:00:00,30.37,30.4,30.33,30.34,24500.0,20.3843,20.4045,20.3575,20.3642,24500.0
2010-11-15 12:05:00,30.35,30.39,30.33,30.34,11900.0,20.3709,20.3977,20.3575,20.3642,11900.0
2010-11-15 12:10:00,30.33,30.33,30.3,30.3,14400.0,20.3575,20.3575,20.3373,20.3373,14400.0
2010-11-15 12:15:00,30.3,30.36,30.28,30.35,26900.0,20.3373,20.3776,20.3239,20.3709,26900.0
2010-11-15 12:20:00,30.35,30.37,30.34,30.34,40700.0,20.3709,20.3843,20.3642,20.3642,40700.0
2010-11-15 12:25:00,30.35,30.38,30.34,30.37,9700.0,20.3709,20.391,20.3642,20.3843,9700.0
2010-11-15 12:30:00,30.38,30.42,30.35,30.41,44700.0,20.391,20.4179,20.3709,20.4112,44700.0
2010-11-15 12:35:00,30.41,30.42,30.4,30.41,15500.0,20.4112,20.4179,20.4045,20.4112,15500.0
2010-11-15 12:40:00,30.42,30.42,30.39,30.4,27000.0,20.4179,20.4179,20.3977,20.4045,27000.0
2010-11-15 12:45:00,30.4,30.43,30.39,30.41,22200.0,20.4045,20.4246,20.3977,20.4112,22200.0
2010-11-15 12:50:00,30.41,30.45,30.4,30.44,28200.0,20.4112,20.438,20.4045,20.4313,28200.0
2010-11-15 12:55:00,30.44,30.48,30.44,30.45,32400.0,20.4313,20.4582,20.4313,20.438,32400.0
2010-11-15 13:00:00,30.45,30.45,30.42,30.43,31300.0,20.438,20.438,20.4179,20.4246,31300.0
2010-11-15 13:05:00,30.43,30.48,30.42,30.48,76300.0,20.4246,20.4582,20.4179,20.4582,76300.0
2010-11-15 13:10:00,30.47,30.47,30.43,30.43,14800.0,20.4514,20.4514,20.4246,20.4246,14800.0
2010-11-15 13:15:00,30.43,30.47,30.42,30.47,32200.0,20.4246,20.4514,20.4179,20.4514,32200.0
2010-11-15 13:20:00,30.47,30.49,30.46,30.49,33000.0,20.4514,20.4649,20.4447,20.4649,33000.0
2010-11-15 13:25:00,30.49,30.51,30.45,30.46,31700.0,20.4649,20.4783,20.438,20.4447,31700.0
2010-11-15 13:30:00,30.46,30.48,30.45,30.46,42400.0,20.4447,20.4582,20.438,20.4447,42400.0
2010-11-15 13:35:00,30.47,30.48,30.42,30.43,75800.0,20.4514,20.4582,20.4179,20.4246,75800.0
2010-11-15 13:40:00,30.43,30.44,30.41,30.41,39200.0,20.4246,20.4313,20.4112,20.4112,39200.0
2010-11-15 13:45:00,30.41,30.41,30.38,30.39,10900.0,20.4112,20.4112,20.391,20.3977,10900.0
2010-11-15 13:50:00,30.39,30.42,30.38,30.41,23000.0,20.3977,20.4179,20.391,20.4112,23000.0
2010-11-15 13:55:00,30.4,30.42,30.37,30.37,62100.0,20.4045,20.4179,20.3843,20.3843,62100.0
2010-11-15 14:00:00,30.37,30.43,30.37,30.42,51000.0,20.3843,20.4246,20.3843,20.4179,51000.0
2010-11-15 14:05:00,30.42,30.42,30.38,30.39,58300.0,20.4179,20.4179,20.391,20.3977,58300.0
2010-11-15 14:10:00,30.38,30.39,30.36,30.37,44600.0,20.391,20.3977,20.3776,20.3843,44600.0
2010-11-15 14:15:00,30.38,30.38,30.33,30.34,32900.0,20.391,20.391,20.3575,20.3642,32900.0
2010-11-15 14:20:00,30.34,30.36,30.32,30.34,43800.0,20.3642,20.3776,20.3508,20.3642,43800.0
2010-11-15 14:25:00,30.34,30.37,30.33,30.33,122800.0,20.3642,20.3843,20.3575,20.3575,122800.0
2010-11-15 14:30:00,30.33,30.36,30.29,30.3,67600.0,20.3575,20.3776,20.3306,20.3373,67600.0
2010-11-15 14:35:00,30.3,30.36,30.29,30.35,40000.0,20.3373,20.3776,20.3306,20.3709,40000.0
2010-11-15 14:40:00,30.35,30.4,30.35,30.37,51500.0,20.3709,20.4045,20.3709,20.3843,51500.0
2010-11-15 14:45:00,30.37,30.39,30.36,30.36,27900.0,20.3843,20.3977,20.3776,20.3776,27900.0
2010-11-15 14:50:00,30.37,30.37,30.35,30.36,31600.0,20.3843,20.3843,20.3709,20.3776,31600.0
2010-11-15 14:55:00,30.36,30.36,30.31,30.31,26500.0,20.3776,20.3776,20.344,20.344,26500.0
2010-11-15 15:00:00,30.32,30.33,30.3,30.3,35900.0,20.3508,20.3575,20.3373,20.3373,35900.0
2010-11-15 15:05:00,30.31,30.31,30.29,30.3,16300.0,20.344,20.344,20.3306,20.3373,16300.0
2010-11-15 15:10:00,30.31,30.31,30.28,30.28,29000.0,20.344,20.344,20.3239,20.3239,29000.0
2010-11-15 15:15:00,30.28,30.28,30.21,30.22,67000.0,20.3239,20.3239,20.2769,20.2836,67000.0
2010-11-15 15:20:00,30.22,30.26,30.22,30.25,108300.0,20.2836,20.3105,20.2836,20.3038,108300.0
2010-11-15 15:25:00,30.25,30.3,30.25,30.28,30800.0,20.3038,20.3373,20.3038,20.3239,30800.0
2010-11-15 15:30:00,30.28,30.29,30.26,30.27,52000.0,20.3239,20.3306,20.3105,20.3172,52000.0
2010-11-15 15:35:00,30.28,30.28,30.25,30.25,46600.0,20.3239,20.3239,20.3038,20.3038,46600.0
2010-11-15 15:40:00,30.25,30.26,30.23,30.23,71900.0,20.3038,20.3105,20.2904,20.2904,71900.0
2010-11-15 15:45:00,30.23,30.24,30.18,30.18,77700.0,20.2904,20.2971,20.2568,20.2568,77700.0
2010-11-15 15:50:00,30.19,30.21,30.16,30.16,98700.0,20.2635,20.2769,20.2434,20.2434,98700.0
2010-11-15 15:55:00,30.17,30.22,30.16,30.2,180200.0,20.2501,20.2836,20.2434,20.2702,180200.0
2010-11-16 09:30:00,29.97,30.19,29.85,30.04,147700.0,20.2178,20.3663,20.1369,20.2651,147700.0
2010-11-16 09:35:00,30.02,30.02,29.93,29.94,61300.0,20.2516,20.2516,20.1909,20.1976,61300.0
2010-11-16 09:40:00,29.94,30.05,29.94,29.96,46600.0,20.1976,20.2718,20.1976,20.2111,46600.0
2010-11-16 09:45:00,29.96,29.97,29.87,29.88,78100.0,20.2111,20.2178,20.1504,20.1571,78100.0
2010-11-16 09:50:00,29.87,29.94,29.85,29.86,65600.0,20.1504,20.1976,20.1369,20.1436,65600.0
2010-11-16 09:55:00,29.85,29.92,29.85,29.92,57500.0,20.1369,20.1841,20.1369,20.1841,57500.0
2010-11-16 10:00:00,29.91,29.92,29.87,29.89,35000.0,20.1774,20.1841,20.1504,20.1639,35000.0
2010-11-16 10:05:00,29.9,29.9,29.86,29.89,52100.0,20.1706,20.1706,20.1436,20.1639,52100.0
2010-11-16 10:10:00,29.89,29.97,29.89,29.97,42300.0,20.1639,20.2178,20.1639,20.2178,42300.0
2010-11-16 10:15:00,29.96,29.97,29.91,29.92,33700.0,20.2111,20.2178,20.1774,20.1841,33700.0
2010-11-16 10:20:00,29.93,29.94,29.91,29.94,41100.0,20.1909,20.1976,20.1774,20.1976,41100.0
2010-11-16 10:25:00,29.93,29.96,29.9,29.94,30900.0,20.1909,20.2111,20.1706,20.1976,30900.0
2010-11-16 10:30:00,29.95,29.95,29.86,29.89,61300.0,20.2044,20.2044,20.1436,20.1639,61300.0
2010-11-16 10:35:00,29.88,29.93,29.86,29.87,44600.0,20.1571,20.1909,20.1436,20.1504,44600.0
2010-11-16 10:40:00,29.88,29.92,29.86,29.9,24000.0,20.1571,20.1841,20.1436,20.1706,24000.0
2010-11-16 10:45:00,29.91,29.93,29.87,29.92,35300.0,20.1774,20.1909,20.1504,20.1841,35300.0
2010-11-16 10:50:00,29.91,29.96,29.89,29.92,27200.0,20.1774,20.2111,20.1639,20.1841,27200.0
2010-11-16 10:55:00,29.92,29.92,29.86,29.9,38800.0,20.1841,20.1841,20.1436,20.1706,38800.0
2010-11-16 11:00:00,29.9,29.91,29.86,29.87,37600.0,20.1706,20.1774,20.1436,20.1504,37600.0
2010-11-16 11:05:00,29.87,29.87,29.78,29.79,129800.0,20.1504,20.1504,20.0897,20.0964,129800.0
2010-11-16 11:10:00,29.8,29.82,29.79,29.8,44700.0,20.1032,20.1167,20.0964,20.1032,44700.0
2010-11-16 11:15:00,29.8,29.8,29.71,29.72,53100.0,20.1032,20.1032,20.0425,20.0492,53100.0
2010-11-16 11:20:00,29.71,29.76,29.71,29.76,30700.0,20.0425,20.0762,20.0425,20.0762,30700.0
2010-11-16 11:25:00,29.76,29.76,29.65,29.67,196800.0,20.0762,20.0762,20.002,20.0155,196800.0
2010-11-16 11:30:00,29.67,29.68,29.63,29.64,117100.0,20.0155,20.0222,19.9885,19.9952,117100.0
2010-11-16 11:35:00,29.63,29.65,29.55,29.57,103100.0,19.9885,20.002,19.9345,19.948,103100.0
2010-11-16 11:40:00,29.57,29.57,29.42,29.43,179300.0,19.948,19.948,19.8468,19.8536,179300.0
2010-11-16 11:45:00,29.42,29.54,29.37,29.52,191700.0,19.8468,19.9278,19.8131,19.9143,191700.0
2010-11-16 11:50:00,29.52,29.53,29.45,29.53,45700.0,19.9143,19.921,19.8671,19.921,45700.0
2010-11-16 11:55:00,29.53,29.53,29.48,29.51,46300.0,19.921,19.921,19.8873,19.9075,46300.0
2010-11-16 12:00:00,29.52,29.58,29.51,29.58,42800.0,19.9143,19.9548,19.9075,19.9548,42800.0
2010-11-16 12:05:00,29.58,29.6,29.54,29.56,52500.0,19.9548,19.9682,19.9278,19.9413,52500.0
2010-11-16 12:10:00,29.57,29.59,29.48,29.59,115000.0,19.948,19.9615,19.8873,19.9615,115000.0
2010-11-16 12:15:00,29.59,29.61,29.57,29.59,31300.0,19.9615,19.975,19.948,19.9615,31300.0
2010-11-16 12:20:00,29.6,29.62,29.57,29.58,38100.0,19.9682,19.9817,19.948,19.9548,38100.0
2010-11-16 12:25:00,29.57,29.63,29.57,29.59,30000.0,19.948,19.9885,19.948,19.9615,30000.0
2010-11-16 12:30:00,29.6,29.62,29.54,29.57,50800.0,19.9682,19.9817,19.9278,19.948,50800.0
2010-11-16 12:35:00,29.57,29.6,29.55,29.55,42300.0,19.948,19.9682,19.9345,19.9345,42300.0
2010-11-16 12:40:00,29.56,29.58,29.52,29.57,23500.0,19.9413,19.9548,19.9143,19.948,23500.0
2010-11-16 12:45:00,29.58,29.59,29.53,29.55,15900.0,19.9548,19.9615,19.921,19.9345,15900.0
2010-11-16 12:50:00,29.55,29.59,29.53,29.55,31400.0,19.9345,19.9615,19.921,19.9345,31400.0
2010-11-16 12:55:00,29.55,29.59,29.53,29.56,50000.0,19.9345,19.9615,19.921,19.9413,50000.0
2010-11-16 13:00:00,29.56,29.57,29.55,29.56,19600.0,19.9413,19.948,19.9345,19.9413,19600.0
2010-11-16 13:05:00,29.55,29.56,29.55,29.56,19200.0,19.9345,19.9413,19.9345,19.9413,19200.0
2010-11-16 13:10:00,29.56,29.58,29.55,29.57,49300.0,19.9413,19.9548,19.9345,19.948,49300.0
2010-11-16 13:15:00,29.57,29.57,29.51,29.53,40400.0,19.948,19.948,19.9075,19.921,40400.0
2010-11-16 13:20:00,29.53,29.57,29.51,29.56,23300.0,19.921,19.948,19.9075,19.9413,23300.0
2010-11-16 13:25:00,29.57,29.57,29.56,29.56,18600.0,19.948,19.948,19.9413,19.9413,18600.0
2010-11-16 13:30:00,29.56,29.57,29.51,29.51,31800.0,19.9413,19.948,19.9075,19.9075,31800.0
2010-11-16 13:35:00,29.51,29.53,29.5,29.53,33600.0,19.9075,19.921,19.9008,19.921,33600.0
2010-11-16 13:40:00,29.52,29.54,29.5,29.52,35600.0,19.9143,19.9278,19.9008,19.9143,35600.0
2010-11-16 13:45:00,29.52,29.53,29.5,29.53,75900.0,19.9143,19.921,19.9008,19.921,75900.0
2010-11-16 13:50:00,29.53,29.62,29.52,29.62,45900.0,19.921,19.9817,19.9143,19.9817,45900.0
2010-11-16 13:55:00,29.62,29.65,29.6,29.63,40700.0,19.9817,20.002,19.9682,19.9885,40700.0
2010-11-16 14:00:00,29.63,29.68,29.62,29.65,86700.0,19.9885,20.0222,19.9817,20.002,86700.0
2010-11-16 14:05:00,29.65,29.69,29.65,29.67,50000.0,20.002,20.029,20.002,20.0155,50000.0
2010-11-16 14:10:00,29.67,29.69,29.66,29.67,25500.0,20.0155,20.029,20.0087,20.0155,25500.0
2010-11-16 14:15:00,29.68,29.68,29.62,29.63,27000.0,20.0222,20.0222,19.9817,19.9885,27000.0
2010-11-16 14:20:00,29.63,29.67,29.59,29.59,30200.0,19.9885,20.0155,19.9615,19.9615,30200.0
2010-11-16 14:25:00,29.59,29.6,29.55,29.6,82500.0,19.9615,19.9682,19.9345,19.9682,82500.0
2010-11-16 14:30:00,29.59,29.61,29.55,29.6,49800.0,19.9615,19.975,19.9345,19.9682,49800.0
2010-11-16 14:35:00,29.6,29.61,29.54,29.54,31700.0,19.9682,19.975,19.9278,19.9278,31700.0
2010-11-16 14:40:00,29.54,29.61,29.52,29.57,66200.0,19.9278,19.975,19.9143,19.948,66200.0
2010-11-16 14:45:00,29.56,29.62,29.56,29.61,91200.0,19.9413,19.9817,19.9413,19.975,91200.0
2010-11-16 14:50:00,29.62,29.62,29.58,29.58,35800.0,19.9817,19.9817,19.9548,19.9548,35800.0
2010-11-16 14:55:00,29.58,29.61,29.56,29.56,42300.0,19.9548,19.975,19.9413,19.9413,42300.0
2010-11-16 15:00:00,29.57,29.57,29.53,29.53,36500.0,19.948,19.948,19.921,19.921,36500.0
2010-11-16 15:05:00,29.53,29.55,29.5,29.53,59800.0,19.921,19.9345,19.9008,19.921,59800.0
2010-11-16 15:10:00,29.53,29.54,29.49,29.49,59800.0,19.921,19.9278,19.894,19.894,59800.0
2010-11-16 15:15:00,29.49,29.52,29.44,29.51,79500.0,19.894,19.9143,19.8603,19.9075,79500.0
2010-11-16 15:20:00,29.51,29.54,29.49,29.54,57000.0,19.9075,19.9278,19.894,19.9278,57000.0
2010-11-16 15:25:00,29.54,29.56,29.5,29.5,36800.0,19.9278,19.9413,19.9008,19.9008,36800.0
2010-11-16 15:30:00,29.49,29.52,29.49,29.5,48500.0,19.894,19.9143,19.894,19.9008,48500.0
2010-11-16 15:35:00,29.5,29.54,29.47,29.52,105900.0,19.9008,19.9278,19.8805,19.9143,105900.0
2010-11-16 15:40:00,29.52,29.56,29.51,29.54,68600.0,19.9143,19.9413,19.9075,19.9278,68600.0
2010-11-16 15:45:00,29.54,29.58,29.54,29.56,81000.0,19.9278,19.9548,19.9278,19.9413,81000.0
2010-11-16 15:50:00,29.55,29.63,29.53,29.63,124400.0,19.9345,19.9885,19.921,19.9885,124400.0
2010-11-16 15:55:00,29.63,29.64,29.58,29.58,277200.0,19.9885,19.9952,19.9548,19.9548,277200.0
2010-11-17 09:30:00,29.53,29.58,29.43,29.47,107200.0,19.921,19.9548,19.8536,19.8805,107200.0
2010-11-17 09:35:00,29.48,29.52,29.41,29.42,55100.0,19.8873,19.9143,19.8401,19.8468,55100.0
2010-11-17 09:40:00,29.41,29.47,29.37,29.39,110800.0,19.8401,19.8805,19.8131,19.8266,110800.0
2010-11-17 09:45:00,29.4,29.46,29.36,29.46,116400.0,19.8333,19.8738,19.8063,19.8738,116400.0
2010-11-17 09:50:00,29.46,29.56,29.46,29.55,69200.0,19.8738,19.9413,19.8738,19.9345,69200.0
2010-11-17 09:55:00,29.55,29.55,29.46,29.48,56900.0,19.9345,19.9345,19.8738,19.8873,56900.0
2010-11-17 10:00:00,29.48,29.53,29.48,29.51,46500.0,19.8873,19.921,19.8873,19.9075,46500.0
2010-11-17 10:05:00,29.51,29.58,29.51,29.56,76600.0,19.9075,19.9548,19.9075,19.9413,76600.0
2010-11-17 10:10:00,29.56,29.58,29.52,29.57,62600.0,19.9413,19.9548,19.9143,19.948,62600.0
2010-11-17 10:15:00,29.57,29.62,29.57,29.61,61500.0,19.948,19.9817,19.948,19.975,61500.0
2010-11-17 10:20:00,29.61,29.67,29.6,29.65,50700.0,19.975,20.0155,19.9682,20.002,50700.0
2010-11-17 10:25:00,29.65,29.65,29.59,29.61,50700.0,20.002,20.002,19.9615,19.975,50700.0
2010-11-17 10:30:00,29.61,29.62,29.58,29.61,46800.0,19.975,19.9817,19.9548,19.975,46800.0
2010-11-17 10:35:00,29.61,29.61,29.57,29.61,38500.0,19.975,19.975,19.948,19.975,38500.0
2010-11-17 10:40:00,29.6,29.61,29.58,29.6,41400.0,19.9682,19.975,19.9548,19.9682,41400.0
2010-11-17 10:45:00,29.6,29.61,29.58,29.6,46600.0,19.9682,19.975,19.9548,19.9682,46600.0
2010-11-17 10:50:00,29.6,29.62,29.55,29.57,22900.0,19.9682,19.9817,19.9345,19.948,22900.0
2010-11-17 10:55:00,29.57,29.61,29.57,29.59,105700.0,19.948,19.975,19.948,19.9615,105700.0
2010-11-17 11:00:00,29.59,29.62,29.58,29.58,54600.0,19.9615,19.9817,19.9548,19.9548,54600.0
2010-11-17 11:05:00,29.58,29.61,29.57,29.61,73200.0,19.9548,19.975,19.948,19.975,73200.0
2010-11-17 11:10:00,29.62,29.62,29.59,29.61,54300.0,19.9817,19.9817,19.9615,19.975,54300.0
2010-11-17 11:15:00,29.61,29.65,29.59,29.64,47400.0,19.975,20.002,19.9615,19.9952,47400.0
2010-11-17 11:20:00,29.64,29.64,29.61,29.62,24700.0,19.9952,19.9952,19.975,19.9817,24700.0
2010-11-17 11:25:00,29.62,29.64,29.61,29.64,29400.0,19.9817,19.9952,19.975,19.9952,29400.0
2010-11-17 11:30:00,29.64,29.68,29.61,29.68,56500.0,19.9952,20.0222,19.975,20.0222,56500.0
2010-11-17 11:35:00,29.67,29.74,29.67,29.72,113900.0,20.0155,20.0627,20.0155,20.0492,113900.0
2010-11-17 11:40:00,29.72,29.75,29.69,29.7,36700.0,20.0492,20.0694,20.029,20.0357,36700.0
2010-11-17 11:45:00,29.7,29.72,29.66,29.7,58600.0,20.0357,20.0492,20.0087,20.0357,58600.0
2010-11-17 11:50:00,29.69,29.75,29.69,29.73,33800.0,20.029,20.0694,20.029,20.0559,33800.0
2010-11-17 11:55:00,29.73,29.74,29.7,29.7,17400.0,20.0559,20.0627,20.0357,20.0357,17400.0
2010-11-17 12:00:00,29.7,29.81,29.7,29.8,79000.0,20.0357,20.1099,20.0357,20.1032,79000.0
2010-11-17 12:05:00,29.79,29.81,29.72,29.73,52000.0,20.0964,20.1099,20.0492,20.0559,52000.0
2010-11-17 12:10:00,29.73,29.79,29.73,29.77,45300.0,20.0559,20.0964,20.0559,20.0829,45300.0
2010-11-17 12:15:00,29.77,29.78,29.75,29.78,28900.0,20.0829,20.0897,20.0694,20.0897,28900.0
2010-11-17 12:20:00,29.77,29.8,29.76,29.79,26400.0,20.0829,20.1032,20.0762,20.0964,26400.0
2010-11-17 12:25:00,29.79,29.79,29.76,29.77,23100.0,20.0964,20.0964,20.0762,20.0829,23100.0
2010-11-17 12:30:00,29.76,29.76,29.71,29.73,52600.0,20.0762,20.0762,20.0425,20.0559,52600.0
2010-11-17 12:35:00,29.72,29.72,29.67,29.67,36300.0,20.0492,20.0492,20.0155,20.0155,36300.0
2010-11-17 12:40:00,29.66,29.67,29.64,29.64,18500.0,20.0087,20.0155,19.9952,19.9952,18500.0
2010-11-17 12:45:00,29.65,29.65,29.64,29.65,15400.0,20.002,20.002,19.9952,20.002,15400.0
2010-11-17 12:50:00,29.64,29.65,29.62,29.63,26200.0,19.9952,20.002,19.9817,19.9885,26200.0
2010-11-17 12:55:00,29.63,29.66,29.62,29.66,40100.0,19.9885,20.0087,19.9817,20.0087,40100.0
2010-11-17 13:00:00,29.65,29.66,29.63,29.66,21500.0,20.002,20.0087,19.9885,20.0087,21500.0
2010-11-17 13:05:00,29.66,29.69,29.66,29.69,16000.0,20.0087,20.029,20.0087,20.029,16000.0
2010-11-17 13:10:00,29.68,29.71,29.68,29.7,16600.0,20.0222,20.0425,20.0222,20.0357,16600.0
2010-11-17 13:15:00,29.7,29.76,29.7,29.74,62900.0,20.0357,20.0762,20.0357,20.0627,62900.0
2010-11-17 13:20:00,29.73,29.74,29.7,29.7,26700.0,20.0559,20.0627,20.0357,20.0357,26700.0
2010-11-17 13:25:00,29.7,29.72,29.69,29.72,27500.0,20.0357,20.0492,20.029,20.0492,27500.0
2010-11-17 13:30:00,29.73,29.74,29.68,29.69,22100.0,20.0559,20.0627,20.0222,20.029,22100.0
2010-11-17 13:35:00,29.68,29.69,29.65,29.66,13000.0,20.0222,20.029,20.002,20.0087,13000.0
2010-11-17 13:40:00,29.66,29.66,29.62,29.63,35500.0,20.0087,20.0087,19.9817,19.9885,35500.0
2010-11-17 13:45:00,29.64,29.65,29.61,29.65,22400.0,19.9952,20.002,19.975,20.002,22400.0
2010-11-17 13:50:00,29.65,29.67,29.63,29.64,17900.0,20.002,20.0155,19.9885,19.9952,17900.0
2010-11-17 13:55:00,29.64,29.64,29.62,29.64,22300.0,19.9952,19.9952,19.9817,19.9952,22300.0
2010-11-17 14:00:00,29.65,29.66,29.63,29.64,13600.0,20.002,20.0087,19.9885,19.9952,13600.0
2010-11-17 14:05:00,29.63,29.64,29.6,29.61,26800.0,19.9885,19.9952,19.9682,19.975,26800.0
2010-11-17 14:10:00,29.61,29.61,29.6,29.6,7900.0,19.975,19.975,19.9682,19.9682,7900.0
2010-11-17 14:15:00,29.6,29.61,29.6,29.61,11200.0,19.9682,19.975,19.9682,19.975,11200.0
2010-11-17 14:20:00,29.61,29.61,29.58,29.58,64300.0,19.975,19.975,19.9548,19.9548,64300.0
2010-11-17 14:25:00,29.58,29.59,29.57,29.57,24200.0,19.9548,19.9615,19.948,19.948,24200.0
2010-11-17 14:30:00,29.58,29.59,29.55,29.58,39100.0,19.9548,19.9615,19.9345,19.9548,39100.0
2010-11-17 14:35:00,29.58,29.59,29.58,29.58,17400.0,19.9548,19.9615,19.9548,19.9548,17400.0
2010-11-17 14:40:00,29.58,29.6,29.57,29.58,37000.0,19.9548,19.9682,19.948,19.9548,37000.0
2010-11-17 14:45:00,29.58,29.6,29.57,29.58,27900.0,19.9548,19.9682,19.948,19.9548,27900.0
2010-11-17 14:50:00,29.57,29.62,29.56,29.6,46500.0,19.948,19.9817,19.9413,19.9682,46500.0
2010-11-17 14:55:00,29.6,29.64,29.59,29.63,38000.0,19.9682,19.9952,19.9615,19.9885,38000.0
2010-11-17 15:00:00,29.63,29.64,29.59,29.6,42100.0,19.9885,19.9952,19.9615,19.9682,42100.0
2010-11-17 15:05:00,29.6,29.61,29.57,29.59,113200.0,19.9682,19.975,19.948,19.9615,113200.0
2010-11-17 15:10:00,29.59,29.62,29.59,29.59,29700.0,19.9615,19.9817,19.9615,19.9615,29700.0
2010-11-17 15:15:00,29.59,29.62,29.59,29.59,29000.0,19.9615,19.9817,19.9615,19.9615,29000.0
2010-11-17 15:20:00,29.6,29.6,29.57,29.58,30800.0,19.9682,19.9682,19.948,19.9548,30800.0
2010-11-17 15:25:00,29.58,29.6,29.54,29.56,73500.0,19.9548,19.9682,19.9278,19.9413,73500.0
2010-11-17 15:30:00,29.56,29.59,29.55,29.58,52500.0,19.9413,19.9615,19.9345,19.9548,52500.0
2010-11-17 15:35:00,29.58,29.58,29.55,29.56,46500.0,19.9548,19.9548,19.9345,19.9413,46500.0
2010-11-17 15:40:00,29.55,29.56,29.52,29.53,62500.0,19.9345,19.9413,19.9143,19.921,62500.0
2010-11-17 15:45:00,29.53,29.57,29.5,29.56,205300.0,19.921,19.948,19.9008,19.9413,205300.0
2010-11-17 15:50:00,29.57,29.57,29.54,29.54,60800.0,19.948,19.948,19.9278,19.9278,60800.0
2010-11-17 15:55:00,29.55,29.55,29.52,29.53,213900.0,19.9345,19.9345,19.9143,19.921,213900.0
2010-11-18 09:30:00,29.83,29.92,29.7,29.8,114100.0,20.1234,20.1841,20.0357,20.1032,114100.0
2010-11-18 09:35:00,29.8,29.85,29.75,29.8,42800.0,20.1032,20.1369,20.0694,20.1032,42800.0
2010-11-18 09:40:00,29.8,29.81,29.61,29.73,46100.0,20.1032,20.1099,19.975,20.0559,46100.0
2010-11-18 09:45:00,29.73,29.81,29.7,29.72,35900.0,20.0559,20.1099,20.0357,20.0492,35900.0
2010-11-18 09:50:00,29.72,29.72,29.64,29.64,31100.0,20.0492,20.0492,19.9952,19.9952,31100.0
2010-11-18 09:55:00,29.64,29.64,29.54,29.6,54300.0,19.9952,19.9952,19.9278,19.9682,54300.0
2010-11-18 10:00:00,29.61,29.79,29.6,29.79,93300.0,19.975,20.0964,19.9682,20.0964,93300.0
2010-11-18 10:05:00,29.79,29.87,29.78,29.84,46500.0,20.0964,20.1504,20.0897,20.1301,46500.0
2010-11-18 10:10:00,29.84,29.97,29.84,29.95,122300.0,20.1301,20.2178,20.1301,20.2044,122300.0
2010-11-18 10:15:00,29.96,29.97,29.9,29.9,81600.0,20.2111,20.2178,20.1706,20.1706,81600.0
2010-11-18 10:20:00,29.9,29.96,29.86,29.94,89500.0,20.1706,20.2111,20.1436,20.1976,89500.0
2010-11-18 10:25:00,29.94,29.97,29.91,29.92,44600.0,20.1976,20.2178,20.1774,20.1841,44600.0
2010-11-18 10:30:00,29.91,29.96,29.89,29.95,36200.0,20.1774,20.2111,20.1639,20.2044,36200.0
2010-11-18 10:35:00,29.95,29.97,29.94,29.95,33600.0,20.2044,20.2178,20.1976,20.2044,33600.0
2010-11-18 10:40:00,29.95,29.96,29.91,29.93,38400.0,20.2044,20.2111,20.1774,20.1909,38400.0
2010-11-18 10:45:00,29.93,29.97,29.87,29.96,119500.0,20.1909,20.2178,20.1504,20.2111,119500.0
2010-11-18 10:50:00,29.95,29.97,29.88,29.93,73500.0,20.2044,20.2178,20.1571,20.1909,73500.0
2010-11-18 10:55:00,29.94,29.99,29.92,29.98,55300.0,20.1976,20.2313,20.1841,20.2246,55300.0
2010-11-18 11:00:00,29.98,30.02,29.96,30.02,36000.0,20.2246,20.2516,20.2111,20.2516,36000.0
2010-11-18 11:05:00,30.01,30.02,29.93,29.96,31000.0,20.2448,20.2516,20.1909,20.2111,31000.0
2010-11-18 11:10:00,29.95,29.97,29.93,29.93,57600.0,20.2044,20.2178,20.1909,20.1909,57600.0
2010-11-18 11:15:00,29.93,29.94,29.89,29.89,34800.0,20.1909,20.1976,20.1639,20.1639,34800.0
2010-11-18 11:20:00,29.89,29.9,29.84,29.85,24100.0,20.1639,20.1706,20.1301,20.1369,24100.0
2010-11-18 11:25:00,29.85,29.86,29.81,29.81,19900.0,20.1369,20.1436,20.1099,20.1099,19900.0
2010-11-18 11:30:00,29.82,29.83,29.8,29.8,26100.0,20.1167,20.1234,20.1032,20.1032,26100.0
2010-11-18 11:35:00,29.8,29.81,29.76,29.77,29100.0,20.1032,20.1099,20.0762,20.0829,29100.0
2010-11-18 11:40:00,29.77,29.81,29.75,29.79,32000.0,20.0829,20.1099,20.0694,20.0964,32000.0
2010-11-18 11:45:00,29.78,29.79,29.76,29.78,32000.0,20.0897,20.0964,20.0762,20.0897,32000.0
2010-11-18 11:50:00,29.78,29.82,29.77,29.81,43100.0,20.0897,20.1167,20.0829,20.1099,43100.0
2010-11-18 11:55:00,29.8,29.8,29.78,29.8,13800.0,20.1032,20.1032,20.0897,20.1032,13800.0
2010-11-18 12:00:00,29.79,29.83,29.78,29.82,17200.0,20.0964,20.1234,20.0897,20.1167,17200.0
2010-11-18 12:05:00,29.83,29.84,29.82,29.82,15000.0,20.1234,20.1301,20.1167,20.1167,15000.0
2010-11-18 12:10:00,29.82,29.82,29.77,29.77,15700.0,20.1167,20.1167,20.0829,20.0829,15700.0
2010-11-18 12:15:00,29.77,29.8,29.76,29.79,28600.0,20.0829,20.1032,20.0762,20.0964,28600.0
2010-11-18 12:20:00,29.78,29.81,29.78,29.81,28400.0,20.0897,20.1099,20.0897,20.1099,28400.0
2010-11-18 12:25:00,29.82,29.86,29.82,29.86,71500.0,20.1167,20.1436,20.1167,20.1436,71500.0
2010-11-18 12:30:00,29.87,29.87,29.84,29.84,13800.0,20.1504,20.1504,20.1301,20.1301,13800.0
2010-11-18 12:35:00,29.84,29.84,29.8,29.82,24500.0,20.1301,20.1301,20.1032,20.1167,24500.0
2010-11-18 12:40:00,29.82,29.82,29.8,29.82,31000.0,20.1167,20.1167,20.1032,20.1167,31000.0
2010-11-18 12:45:00,29.82,29.83,29.8,29.81,28300.0,20.1167,20.1234,20.1032,20.1099,28300.0
2010-11-18 12:50:00,29.82,29.83,29.79,29.79,37100.0,20.1167,20.1234,20.0964,20.0964,37100.0
2010-11-18 12:55:00,29.78,29.81,29.78,29.8,42100.0,20.0897,20.1099,20.0897,20.1032,42100.0
2010-11-18 13:00:00,29.81,29.84,29.81,29.82,38200.0,20.1099,20.1301,20.1099,20.1167,38200.0
2010-11-18 13:05:00,29.83,29.84,29.82,29.82,35300.0,20.1234,20.1301,20.1167,20.1167,35300.0
2010-11-18 13:10:00,29.82,29.84,29.82,29.82,37800.0,20.1167,20.1301,20.1167,20.1167,37800.0
2010-11-18 13:15:00,29.82,29.82,29.77,29.78,39200.0,20.1167,20.1167,20.0829,20.0897,39200.0
2010-11-18 13:20:00,29.78,29.79,29.76,29.76,42400.0,20.0897,20.0964,20.0762,20.0762,42400.0
2010-11-18 13:25:00,29.77,29.79,29.76,29.79,33300.0,20.0829,20.0964,20.0762,20.0964,33300.0
2010-11-18 13:30:00,29.79,29.79,29.76,29.77,12800.0,20.0964,20.0964,20.0762,20.0829,12800.0
2010-11-18 13:35:00,29.76,29.78,29.76,29.77,28800.0,20.0762,20.0897,20.0762,20.0829,28800.0
2010-11-18 13:40:00,29.78,29.81,29.77,29.81,18000.0,20.0897,20.1099,20.0829,20.1099,18000.0
2010-11-18 13:45:00,29.81,29.82,29.79,29.79,17600.0,20.1099,20.1167,20.0964,20.0964,17600.0
2010-11-18 13:50:00,29.79,29.79,29.74,29.75,52200.0,20.0964,20.0964,20.0627,20.0694,52200.0
2010-11-18 13:55:00,29.74,29.75,29.7,29.7,38000.0,20.0627,20.0694,20.0357,20.0357,38000.0
2010-11-18 14:00:00,29.7,29.73,29.68,29.69,103600.0,20.0357,20.0559,20.0222,20.029,103600.0
2010-11-18 14:05:00,29.69,29.7,29.68,29.69,40600.0,20.029,20.0357,20.0222,20.029,40600.0
2010-11-18 14:10:00,29.68,29.72,29.68,29.72,32200.0,20.0222,20.0492,20.0222,20.0492,32200.0
2010-11-18 14:15:00,29.72,29.73,29.71,29.72,47700.0,20.0492,20.0559,20.0425,20.0492,47700.0
2010-11-18 14:20:00,29.72,29.73,29.71,29.72,45300.0,20.0492,20.0559,20.0425,20.0492,45300.0
2010-11-18 14:25:00,29.72,29.73,29.71,29.71,39200.0,20.0492,20.0559,20.0425,20.0425,39200.0
2010-11-18 14:30:00,29.71,29.75,29.71,29.74,27200.0,20.0425,20.0694,20.0425,20.0627,27200.0
2010-11-18 14:35:00,29.74,29.79,29.74,29.78,27800.0,20.0627,20.0964,20.0627,20.0897,27800.0
2010-11-18 14:40:00,29.78,29.79,29.77,29.77,16100.0,20.0897,20.0964,20.0829,20.0829,16100.0
2010-11-18 14:45:00,29.77,29.82,29.77,29.8,39300.0,20.0829,20.1167,20.0829,20.1032,39300.0
2010-11-18 14:50:00,29.8,29.81,29.79,29.8,59900.0,20.1032,20.1099,20.0964,20.1032,59900.0
2010-11-18 14:55:00,29.79,29.81,29.78,29.78,38400.0,20.0964,20.1099,20.0897,20.0897,38400.0
2010-11-18 15:00:00,29.78,29.81,29.78,29.8,45200.0,20.0897,20.1099,20.0897,20.1032,45200.0
2010-11-18 15:05:00,29.8,29.81,29.78,29.79,33000.0,20.1032,20.1099,20.0897,20.0964,33000.0
2010-11-18 15:10:00,29.78,29.79,29.77,29.78,33800.0,20.0897,20.0964,20.0829,20.0897,33800.0
2010-11-18 15:15:00,29.77,29.78,29.76,29.76,39100.0,20.0829,20.0897,20.0762,20.0762,39100.0
2010-11-18 15:20:00,29.76,29.79,29.76,29.78,27000.0,20.0762,20.0964,20.0762,20.0897,27000.0
2010-11-18 15:25:00,29.77,29.79,29.75,29.76,61000.0,20.0829,20.0964,20.0694,20.0762,61000.0
2010-11-18 15:30:00,29.77,29.81,29.76,29.8,94800.0,20.0829,20.1099,20.0762,20.1032,94800.0
2010-11-18 15:35:00,29.8,29.81,29.76,29.76,117500.0,20.1032,20.1099,20.0762,20.0762,117500.0
2010-11-18 15:40:00,29.77,29.77,29.76,29.77,52100.0,20.0829,20.0829,20.0762,20.0829,52100.0
2010-11-18 15:45:00,29.77,29.78,29.76,29.77,87400.0,20.0829,20.0897,20.0762,20.0829,87400.0
2010-11-18 15:50:00,29.77,29.79,29.77,29.78,58900.0,20.0829,20.0964,20.0829,20.0897,58900.0
2010-11-18 15:55:00,29.78,29.79,29.75,29.77,228000.0,20.0897,20.0964,20.0694,20.0829,228000.0
2010-11-19 09:30:00,29.82,29.87,29.78,29.86,664000.0,20.1167,20.1504,20.0897,20.1436,664000.0
2010-11-19 09:35:00,29.87,29.87,29.72,29.75,60900.0,20.1504,20.1504,20.0492,20.0694,60900.0
2010-11-19 09:40:00,29.75,29.76,29.66,29.66,28700.0,20.0694,20.0762,20.0087,20.0087,28700.0
2010-11-19 09:45:00,29.66,29.69,29.62,29.64,38300.0,20.0087,20.029,19.9817,19.9952,38300.0
2010-11-19 09:50:00,29.65,29.68,29.62,29.62,32100.0,20.002,20.0222,19.9817,19.9817,32100.0
2010-11-19 09:55:00,29.62,29.71,29.62,29.71,29600.0,19.9817,20.0425,19.9817,20.0425,29600.0
2010-11-19 10:00:00,29.71,29.73,29.67,29.73,50700.0,20.0425,20.0559,20.0155,20.0559,50700.0
2010-11-19 10:05:00,29.73,29.78,29.69,29.78,50000.0,20.0559,20.0897,20.029,20.0897,50000.0
2010-11-19 10:10:00,29.78,29.82,29.77,29.78,39800.0,20.0897,20.1167,20.0829,20.0897,39800.0
2010-11-19 10:15:00,29.77,29.83,29.75,29.79,43300.0,20.0829,20.1234,20.0694,20.0964,43300.0
2010-11-19 10:20:00,29.8,29.8,29.72,29.73,85300.0,20.1032,20.1032,20.0492,20.0559,85300.0
2010-11-19 10:25:00,29.73,29.76,29.69,29.71,97800.0,20.0559,20.0762,20.029,20.0425,97800.0
2010-11-19 10:30:00,29.71,29.75,29.69,29.74,29800.0,20.0425,20.0694,20.029,20.0627,29800.0
2010-11-19 10:35:00,29.74,29.8,29.73,29.76,45100.0,20.0627,20.1032,20.0559,20.0762,45100.0
2010-11-19 10:40:00,29.75,29.87,29.75,29.81,96300.0,20.0694,20.1504,20.0694,20.1099,96300.0
2010-11-19 10:45:00,29.81,29.83,29.76,29.83,40400.0,20.1099,20.1234,20.0762,20.1234,40400.0
2010-11-19 10:50:00,29.83,29.84,29.73,29.74,19700.0,20.1234,20.1301,20.0559,20.0627,19700.0
2010-11-19 10:55:00,29.73,29.76,29.68,29.69,18300.0,20.0559,20.0762,20.0222,20.029,18300.0
2010-11-19 11:00:00,29.68,29.71,29.65,29.7,34300.0,20.0222,20.0425,20.002,20.0357,34300.0
2010-11-19 11:05:00,29.7,29.73,29.66,29.73,19300.0,20.0357,20.0559,20.0087,20.0559,19300.0
2010-11-19 11:10:00,29.72,29.73,29.68,29.73,23400.0,20.0492,20.0559,20.0222,20.0559,23400.0
2010-11-19 11:15:00,29.73,29.76,29.71,29.75,13900.0,20.0559,20.0762,20.0425,20.0694,13900.0
2010-11-19 11:20:00,29.74,29.74,29.67,29.67,12700.0,20.0627,20.0627,20.0155,20.0155,12700.0
2010-11-19 11:25:00,29.67,29.76,29.66,29.73,68900.0,20.0155,20.0762,20.0087,20.0559,68900.0
2010-11-19 11:30:00,29.74,29.75,29.71,29.72,27500.0,20.0627,20.0694,20.0425,20.0492,27500.0
2010-11-19 11:35:00,29.72,29.72,29.69,29.69,16300.0,20.0492,20.0492,20.029,20.029,16300.0
2010-11-19 11:40:00,29.69,29.72,29.69,29.71,13900.0,20.029,20.0492,20.029,20.0425,13900.0
2010-11-19 11:45:00,29.72,29.72,29.66,29.67,11600.0,20.0492,20.0492,20.0087,20.0155,11600.0
2010-11-19 11:50:00,29.67,29.71,29.66,29.7,98400.0,20.0155,20.0425,20.0087,20.0357,98400.0
2010-11-19 11:55:00,29.7,29.7,29.65,29.66,10000.0,20.0357,20.0357,20.002,20.0087,10000.0
2010-11-19 12:00:00,29.66,29.67,29.65,29.67,8800.0,20.0087,20.0155,20.002,20.0155,8800.0
2010-11-19 12:05:00,29.67,29.71,29.67,29.7,22800.0,20.0155,20.0425,20.0155,20.0357,22800.0
2010-11-19 12:10:00,29.71,29.71,29.68,29.71,41000.0,20.0425,20.0425,20.0222,20.0425,41000.0
2010-11-19 12:15:00,29.71,29.71,29.7,29.7,3900.0,20.0425,20.0425,20.0357,20.0357,3900.0
2010-11-19 12:20:00,29.71,29.74,29.67,29.73,55900.0,20.0425,20.0627,20.0155,20.0559,55900.0
2010-11-19 12:25:00,29.75,29.75,29.73,29.73,7400.0,20.0694,20.0694,20.0559,20.0559,7400.0
2010-11-19 12:30:00,29.73,29.73,29.69,29.69,35900.0,20.0559,20.0559,20.029,20.029,35900.0
2010-11-19 12:35:00,29.69,29.71,29.69,29.7,32500.0,20.029,20.0425,20.029,20.0357,32500.0
2010-11-19 12:40:00,29.71,29.72,29.69,29.7,25600.0,20.0425,20.0492,20.029,20.0357,25600.0
2010-11-19 12:45:00,29.7,29.71,29.7,29.7,7900.0,20.0357,20.0425,20.0357,20.0357,7900.0
2010-11-19 12:50:00,29.7,29.71,29.68,29.69,19700.0,20.0357,20.0425,20.0222,20.029,19700.0
2010-11-19 12:55:00,29.69,29.7,29.68,29.69,22400.0,20.029,20.0357,20.0222,20.029,22400.0
2010-11-19 13:00:00,29.69,29.73,29.68,29.69,42000.0,20.029,20.0559,20.0222,20.029,42000.0
2010-11-19 13:05:00,29.7,29.76,29.7,29.76,32100.0,20.0357,20.0762,20.0357,20.0762,32100.0
2010-11-19 13:10:00,29.76,29.78,29.76,29.78,29300.0,20.0762,20.0897,20.0762,20.0897,29300.0
2010-11-19 13:15:00,29.77,29.8,29.77,29.77,34200.0,20.0829,20.1032,20.0829,20.0829,34200.0
2010-11-19 13:20:00,29.77,29.77,29.71,29.72,35300.0,20.0829,20.0829,20.0425,20.0492,35300.0
2010-11-19 13:25:00,29.72,29.74,29.7,29.74,56900.0,20.0492,20.0627,20.0357,20.0627,56900.0
2010-11-19 13:30:00,29.74,29.76,29.73,29.74,69300.0,20.0627,20.0762,20.0559,20.0627,69300.0
2010-11-19 13:35:00,29.74,29.74,29.7,29.7,23500.0,20.0627,20.0627,20.0357,20.0357,23500.0
2010-11-19 13:40:00,29.71,29.71,29.7,29.7,9700.0,20.0425,20.0425,20.0357,20.0357,9700.0
2010-11-19 13:45:00,29.7,29.71,29.69,29.7,28000.0,20.0357,20.0425,20.029,20.0357,28000.0
2010-11-19 13:50:00,29.7,29.72,29.68,29.68,29000.0,20.0357,20.0492,20.0222,20.0222,29000.0
2010-11-19 13:55:00,29.68,29.69,29.66,29.67,42000.0,20.0222,20.029,20.0087,20.0155,42000.0
2010-11-19 14:00:00,29.68,29.69,29.66,29.68,43300.0,20.0222,20.029,20.0087,20.0222,43300.0
2010-11-19 14:05:00,29.68,29.68,29.67,29.68,27900.0,20.0222,20.0222,20.0155,20.0222,27900.0
2010-11-19 14:10:00,29.68,29.68,29.66,29.67,36800.0,20.0222,20.0222,20.0087,20.0155,36800.0
2010-11-19 14:15:00,29.67,29.67,29.64,29.64,39700.0,20.0155,20.0155,19.9952,19.9952,39700.0
2010-11-19 14:20:00,29.64,29.66,29.64,29.65,21500.0,19.9952,20.0087,19.9952,20.002,21500.0
2010-11-19 14:25:00,29.66,29.66,29.64,29.64,14000.0,20.0087,20.0087,19.9952,19.9952,14000.0
2010-11-19 14:30:00,29.65,29.65,29.64,29.65,20400.0,20.002,20.002,19.9952,20.002,20400.0
2010-11-19 14:35:00,29.65,29.66,29.64,29.66,13200.0,20.002,20.0087,19.9952,20.0087,13200.0
2010-11-19 14:40:00,29.66,29.66,29.65,29.65,27400.0,20.0087,20.0087,20.002,20.002,27400.0
2010-11-19 14:45:00,29.66,29.66,29.65,29.66,45600.0,20.0087,20.0087,20.002,20.0087,45600.0
2010-11-19 14:50:00,29.66,29.66,29.65,29.65,8600.0,20.0087,20.0087,20.002,20.002,8600.0
2010-11-19 14:55:00,29.65,29.67,29.65,29.66,39300.0,20.002,20.0155,20.002,20.0087,39300.0
2010-11-19 15:00:00,29.67,29.68,29.66,29.67,33000.0,20.0155,20.0222,20.0087,20.0155,33000.0
2010-11-19 15:05:00,29.68,29.68,29.67,29.67,17800.0,20.0222,20.0222,20.0155,20.0155,17800.0
2010-11-19 15:10:00,29.68,29.68,29.65,29.65,38900.0,20.0222,20.0222,20.002,20.002,38900.0
2010-11-19 15:15:00,29.66,29.67,29.65,29.67,26200.0,20.0087,20.0155,20.002,20.0155,26200.0
2010-11-19 15:20:00,29.67,29.67,29.65,29.66,25100.0,20.0155,20.0155,20.002,20.0087,25100.0
2010-11-19 15:25:00,29.65,29.67,29.65,29.67,36700.0,20.002,20.0155,20.002,20.0155,36700.0
2010-11-19 15:30:00,29.67,29.67,29.65,29.67,45900.0,20.0155,20.0155,20.002,20.0155,45900.0
2010-11-19 15:35:00,29.67,29.68,29.66,29.68,83400.0,20.0155,20.0222,20.0087,20.0222,83400.0
2010-11-19 15:40:00,29.68,29.68,29.66,29.66,68500.0,20.0222,20.0222,20.0087,20.0087,68500.0
2010-11-19 15:45:00,29.66,29.68,29.64,29.65,203600.0,20.0087,20.0222,19.9952,20.002,203600.0
2010-11-19 15:50:00,29.65,29.68,29.65,29.67,115000.0,20.002,20.0222,20.002,20.0155,115000.0
2010-11-19 15:55:00,29.67,29.68,29.66,29.67,206300.0,20.0155,20.0222,20.0087,20.0155,206300.0
2010-11-22 09:30:00,29.6,29.7,29.56,29.66,189800.0,19.9682,20.0357,19.9413,20.0087,189800.0
2010-11-22 09:35:00,29.67,29.67,29.56,29.57,52900.0,20.0155,20.0155,19.9413,19.948,52900.0
2010-11-22 09:40:00,29.57,29.68,29.53,29.68,58900.0,19.948,20.0222,19.921,20.0222,58900.0
2010-11-22 09:45:00,29.67,29.77,29.66,29.76,99200.0,20.0155,20.0829,20.0087,20.0762,99200.0
2010-11-22 09:50:00,29.77,29.8,29.7,29.75,64600.0,20.0829,20.1032,20.0357,20.0694,64600.0
2010-11-22 09:55:00,29.74,29.75,29.71,29.74,97700.0,20.0627,20.0694,20.0425,20.0627,97700.0
2010-11-22 10:00:00,29.74,29.8,29.72,29.8,81200.0,20.0627,20.1032,20.0492,20.1032,81200.0
2010-11-22 10:05:00,29.79,29.8,29.71,29.73,208800.0,20.0964,20.1032,20.0425,20.0559,208800.0
2010-11-22 10:10:00,29.74,29.75,29.72,29.73,46500.0,20.0627,20.0694,20.0492,20.0559,46500.0
2010-11-22 10:15:00,29.73,29.75,29.72,29.74,34400.0,20.0559,20.0694,20.0492,20.0627,34400.0
2010-11-22 10:20:00,29.75,29.75,29.7,29.71,55600.0,20.0694,20.0694,20.0357,20.0425,55600.0
2010-11-22 10:25:00,29.71,29.71,29.66,29.66,66500.0,20.0425,20.0425,20.0087,20.0087,66500.0
2010-11-22 10:30:00,29.65,29.65,29.53,29.55,67300.0,20.002,20.002,19.921,19.9345,67300.0
2010-11-22 10:35:00,29.55,29.62,29.49,29.62,84700.0,19.9345,19.9817,19.894,19.9817,84700.0
2010-11-22 10:40:00,29.61,29.62,29.55,29.6,27000.0,19.975,19.9817,19.9345,19.9682,27000.0
2010-11-22 10:45:00,29.6,29.63,29.57,29.62,32500.0,19.9682,19.9885,19.948,19.9817,32500.0
2010-11-22 10:50:00,29.63,29.7,29.63,29.7,51900.0,19.9885,20.0357,19.9885,20.0357,51900.0
2010-11-22 10:55:00,29.7,29.72,29.63,29.64,35600.0,20.0357,20.0492,19.9885,19.9952,35600.0
2010-11-22 11:00:00,29.64,29.64,29.59,29.6,45900.0,19.9952,19.9952,19.9615,19.9682,45900.0
2010-11-22 11:05:00,29.6,29.68,29.6,29.68,25000.0,19.9682,20.0222,19.9682,20.0222,25000.0
2010-11-22 11:10:00,29.67,29.68,29.65,29.68,28900.0,20.0155,20.0222,20.002,20.0222,28900.0
2010-11-22 11:15:00,29.68,29.7,29.67,29.67,13200.0,20.0222,20.0357,20.0155,20.0155,13200.0
2010-11-22 11:20:00,29.68,29.68,29.63,29.66,12800.0,20.0222,20.0222,19.9885,20.0087,12800.0
2010-11-22 11:25:00,29.65,29.66,29.6,29.62,24700.0,20.002,20.0087,19.9682,19.9817,24700.0
2010-11-22 11:30:00,29.62,29.63,29.59,29.6,22600.0,19.9817,19.9885,19.9615,19.9682,22600.0
2010-11-22 11:35:00,29.59,29.64,29.58,29.64,33600.0,19.9615,19.9952,19.9548,19.9952,33600.0
2010-11-22 11:40:00,29.64,29.65,29.63,29.65,33500.0,19.9952,20.002,19.9885,20.002,33500.0
2010-11-22 11:45:00,29.65,29.66,29.62,29.64,17400.0,20.002,20.0087,19.9817,19.9952,17400.0
2010-11-22 11:50:00,29.64,29.65,29.61,29.61,16700.0,19.9952,20.002,19.975,19.975,16700.0
2010-11-22 11:55:00,29.61,29.67,29.61,29.64,27700.0,19.975,20.0155,19.975,19.9952,27700.0
2010-11-22 12:00:00,29.64,29.64,29.56,29.58,27600.0,19.9952,19.9952,19.9413,19.9548,27600.0
2010-11-22 12:05:00,29.57,29.6,29.57,29.58,17100.0,19.948,19.9682,19.948,19.9548,17100.0
2010-11-22 12:10:00,29.58,29.61,29.58,29.59,12600.0,19.9548,19.975,19.9548,19.9615,12600.0
2010-11-22 12:15:00,29.6,29.62,29.59,29.62,6400.0,19.9682,19.9817,19.9615,19.9817,6400.0
2010-11-22 12:20:00,29.62,29.62,29.58,29.6,62600.0,19.9817,19.9817,19.9548,19.9682,62600.0
2010-11-22 12:25:00,29.61,29.61,29.58,29.59,72600.0,19.975,19.975,19.9548,19.9615,72600.0
2010-11-22 12:30:00,29.58,29.58,29.53,29.55,38400.0,19.9548,19.9548,19.921,19.9345,38400.0
2010-11-22 12:35:00,29.55,29.57,29.54,29.55,18700.0,19.9345,19.948,19.9278,19.9345,18700.0
2010-11-22 12:40:00,29.55,29.58,29.53,29.54,12100.0,19.9345,19.9548,19.921,19.9278,12100.0
2010-11-22 12:45:00,29.54,29.55,29.52,29.53,20100.0,19.9278,19.9345,19.9143,19.921,20100.0
2010-11-22 12:50:00,29.53,29.59,29.53,29.57,18700.0,19.921,19.9615,19.921,19.948,18700.0
2010-11-22 12:55:00,29.58,29.59,29.57,29.58,16000.0,19.9548,19.9615,19.948,19.9548,16000.0
2010-11-22 13:00:00,29.59,29.59,29.55,29.56,20600.0,19.9615,19.9615,19.9345,19.9413,20600.0
2010-11-22 13:05:00,29.56,29.62,29.56,29.62,31600.0,19.9413,19.9817,19.9413,19.9817,31600.0
2010-11-22 13:10:00,29.62,29.66,29.62,29.66,52200.0,19.9817,20.0087,19.9817,20.0087,52200.0
2010-11-22 13:15:00,29.65,29.65,29.62,29.62,14300.0,20.002,20.002,19.9817,19.9817,14300.0
2010-11-22 13:20:00,29.62,29.63,29.61,29.61,15600.0,19.9817,19.9885,19.975,19.975,15600.0
2010-11-22 13:25:00,29.61,29.64,29.61,29.63,6600.0,19.975,19.9952,19.975,19.9885,6600.0
2010-11-22 13:30:00,29.63,29.67,29.63,29.67,45400.0,19.9885,20.0155,19.9885,20.0155,45400.0
2010-11-22 13:35:00,29.66,29.68,29.66,29.66,12500.0,20.0087,20.0222,20.0087,20.0087,12500.0
2010-11-22 13:40:00,29.66,29.67,29.6,29.6,19500.0,20.0087,20.0155,19.9682,19.9682,19500.0
2010-11-22 13:45:00,29.6,29.63,29.6,29.62,20500.0,19.9682,19.9885,19.9682,19.9817,20500.0
2010-11-22 13:50:00,29.62,29.66,29.62,29.64,41200.0,19.9817,20.0087,19.9817,19.9952,41200.0
2010-11-22 13:55:00,29.65,29.65,29.64,29.64,5000.0,20.002,20.002,19.9952,19.9952,5000.0
2010-11-22 14:00:00,29.64,29.67,29.62,29.63,45600.0,19.9952,20.0155,19.9817,19.9885,45600.0
2010-11-22 14:05:00,29.62,29.63,29.61,29.63,48900.0,19.9817,19.9885,19.975,19.9885,48900.0
2010-11-22 14:10:00,29.63,29.65,29.63,29.64,30900.0,19.9885,20.002,19.9885,19.9952,30900.0
2010-11-22 14:15:00,29.65,29.65,29.62,29.65,42700.0,20.002,20.002,19.9817,20.002,42700.0
2010-11-22 14:20:00,29.65,29.65,29.62,29.65,24100.0,20.002,20.002,19.9817,20.002,24100.0
2010-11-22 14:25:00,29.65,29.65,29.58,29.59,24400.0,20.002,20.002,19.9548,19.9615,24400.0
2010-11-22 14:30:00,29.59,29.62,29.58,29.62,17000.0,19.9615,19.9817,19.9548,19.9817,17000.0
2010-11-22 14:35:00,29.61,29.64,29.61,29.63,17500.0,19.975,19.9952,19.975,19.9885,17500.0
2010-11-22 14:40:00,29.62,29.64,29.6,29.63,19800.0,19.9817,19.9952,19.9682,19.9885,19800.0
2010-11-22 14:45:00,29.63,29.68,29.63,29.67,46600.0,19.9885,20.0222,19.9885,20.0155,46600.0
2010-11-22 14:50:00,29.67,29.67,29.63,29.64,73100.0,20.0155,20.0155,19.9885,19.9952,73100.0
2010-11-22 14:55:00,29.64,29.65,29.61,29.61,57200.0,19.9952,20.002,19.975,19.975,57200.0
2010-11-22 15:00:00,29.62,29.67,29.61,29.63,40900.0,19.9817,20.0155,19.975,19.9885,40900.0
2010-11-22 15:05:00,29.63,29.65,29.62,29.65,27000.0,19.9885,20.002,19.9817,20.002,27000.0
2010-11-22 15:10:00,29.65,29.65,29.62,29.64,25200.0,20.002,20.002,19.9817,19.9952,25200.0
2010-11-22 15:15:00,29.64,29.66,29.63,29.65,34800.0,19.9952,20.0087,19.9885,20.002,34800.0
2010-11-22 15:20:00,29.65,29.68,29.65,29.67,21500.0,20.002,20.0222,20.002,20.0155,21500.0
2010-11-22 15:25:00,29.67,29.69,29.67,29.68,24900.0,20.0155,20.029,20.0155,20.0222,24900.0
2010-11-22 15:30:00,29.69,29.69,29.64,29.65,91700.0,20.029,20.029,19.9952,20.002,91700.0
2010-11-22 15:35:00,29.64,29.67,29.64,29.67,75500.0,19.9952,20.0155,19.9952,20.0155,75500.0
2010-11-22 15:40:00,29.67,29.7,29.67,29.7,55900.0,20.0155,20.0357,20.0155,20.0357,55900.0
2010-11-22 15:45:00,29.69,29.7,29.67,29.68,127400.0,20.029,20.0357,20.0155,20.0222,127400.0
2010-11-22 15:50:00,29.68,29.73,29.67,29.72,89400.0,20.0222,20.0559,20.0155,20.0492,89400.0
2010-11-22 15:55:00,29.71,29.72,29.67,29.68,220300.0,20.0425,20.0492,20.0155,20.0222,220300.0
2010-11-23 09:30:00,29.46,29.47,29.38,29.42,138200.0,19.8738,19.8805,19.8198,19.8468,138200.0
2010-11-23 09:35:00,29.43,29.5,29.4,29.48,95200.0,19.8536,19.9008,19.8333,19.8873,95200.0
2010-11-23 09:40:00,29.47,29.5,29.38,29.49,108500.0,19.8805,19.9008,19.8198,19.894,108500.0
2010-11-23 09:45:00,29.49,29.51,29.37,29.37,79800.0,19.894,19.9075,19.8131,19.8131,79800.0
2010-11-23 09:50:00,29.36,29.36,29.27,29.27,81400.0,19.8063,19.8063,19.7456,19.7456,81400.0
2010-11-23 09:55:00,29.27,29.28,29.17,29.21,94200.0,19.7456,19.7524,19.6782,19.7051,94200.0
2010-11-23 10:00:00,29.22,29.27,29.21,29.22,74700.0,19.7119,19.7456,19.7051,19.7119,74700.0
2010-11-23 10:05:00,29.22,29.28,29.21,29.28,54600.0,19.7119,19.7524,19.7051,19.7524,54600.0
2010-11-23 10:10:00,29.28,29.28,29.22,29.25,54400.0,19.7524,19.7524,19.7119,19.7321,54400.0
2010-11-23 10:15:00,29.26,29.31,29.25,29.3,86800.0,19.7389,19.7726,19.7321,19.7659,86800.0
2010-11-23 10:20:00,29.3,29.35,29.3,29.32,109700.0,19.7659,19.7996,19.7659,19.7794,109700.0
2010-11-23 10:25:00,29.33,29.33,29.23,29.28,38300.0,19.7861,19.7861,19.7186,19.7524,38300.0
2010-11-23 10:30:00,29.28,29.28,29.2,29.21,24700.0,19.7524,19.7524,19.6984,19.7051,24700.0
2010-11-23 10:35:00,29.22,29.31,29.21,29.31,43100.0,19.7119,19.7726,19.7051,19.7726,43100.0
2010-11-23 10:40:00,29.31,29.31,29.27,29.3,28700.0,19.7726,19.7726,19.7456,19.7659,28700.0
2010-11-23 10:45:00,29.31,29.35,29.27,29.28,45300.0,19.7726,19.7996,19.7456,19.7524,45300.0
2010-11-23 10:50:00,29.29,29.29,29.22,29.22,34500.0,19.7591,19.7591,19.7119,19.7119,34500.0
2010-11-23 10:55:00,29.22,29.26,29.21,29.26,23900.0,19.7119,19.7389,19.7051,19.7389,23900.0
2010-11-23 11:00:00,29.26,29.26,29.2,29.22,39500.0,19.7389,19.7389,19.6984,19.7119,39500.0
2010-11-23 11:05:00,29.22,29.26,29.22,29.25,87200.0,19.7119,19.7389,19.7119,19.7321,87200.0
2010-11-23 11:10:00,29.26,29.26,29.2,29.21,41600.0,19.7389,19.7389,19.6984,19.7051,41600.0
2010-11-23 11:15:00,29.21,29.22,29.17,29.17,46200.0,19.7051,19.7119,19.6782,19.6782,46200.0
2010-11-23 11:20:00,29.18,29.21,29.17,29.2,59200.0,19.6849,19.7051,19.6782,19.6984,59200.0
2010-11-23 11:25:00,29.2,29.2,29.12,29.12,63100.0,19.6984,19.6984,19.6444,19.6444,63100.0
2010-11-23 11:30:00,29.13,29.15,29.12,29.14,25400.0,19.6512,19.6647,19.6444,19.6579,25400.0
2010-11-23 11:35:00,29.13,29.15,29.12,29.15,36300.0,19.6512,19.6647,19.6444,19.6647,36300.0
2010-11-23 11:40:00,29.15,29.15,29.11,29.12,34400.0,19.6647,19.6647,19.6377,19.6444,34400.0
2010-11-23 11:45:00,29.13,29.13,29.12,29.13,11500.0,19.6512,19.6512,19.6444,19.6512,11500.0
2010-11-23 11:50:00,29.13,29.15,29.12,29.14,46400.0,19.6512,19.6647,19.6444,19.6579,46400.0
2010-11-23 11:55:00,29.15,29.15,29.13,29.14,29800.0,19.6647,19.6647,19.6512,19.6579,29800.0
2010-11-23 12:00:00,29.14,29.16,29.13,29.13,47900.0,19.6579,19.6714,19.6512,19.6512,47900.0
2010-11-23 12:05:00,29.13,29.16,29.11,29.16,42500.0,19.6512,19.6714,19.6377,19.6714,42500.0
2010-11-23 12:10:00,29.17,29.2,29.14,29.19,123100.0,19.6782,19.6984,19.6579,19.6917,123100.0
2010-11-23 12:15:00,29.19,29.19,29.12,29.15,61500.0,19.6917,19.6917,19.6444,19.6647,61500.0
2010-11-23 12:20:00,29.16,29.2,29.14,29.17,44600.0,19.6714,19.6984,19.6579,19.6782,44600.0
2010-11-23 12:25:00,29.16,29.2,29.16,29.19,45000.0,19.6714,19.6984,19.6714,19.6917,45000.0
2010-11-23 12:30:00,29.19,29.19,29.17,29.18,38700.0,19.6917,19.6917,19.6782,19.6849,38700.0
2010-11-23 12:35:00,29.18,29.21,29.17,29.21,66200.0,19.6849,19.7051,19.6782,19.7051,66200.0
2010-11-23 12:40:00,29.21,29.23,29.2,29.2,69100.0,19.7051,19.7186,19.6984,19.6984,69100.0
2010-11-23 12:45:00,29.21,29.23,29.19,29.2,38200.0,19.7051,19.7186,19.6917,19.6984,38200.0
2010-11-23 12:50:00,29.19,29.21,29.18,29.19,48900.0,19.6917,19.7051,19.6849,19.6917,48900.0
2010-11-23 12:55:00,29.19,29.2,29.17,29.18,28000.0,19.6917,19.6984,19.6782,19.6849,28000.0
2010-11-23 13:00:00,29.19,29.2,29.18,29.18,29400.0,19.6917,19.6984,19.6849,19.6849,29400.0
2010-11-23 13:05:00,29.19,29.22,29.16,29.16,47500.0,19.6917,19.7119,19.6714,19.6714,47500.0
2010-11-23 13:10:00,29.16,29.2,29.16,29.19,24900.0,19.6714,19.6984,19.6714,19.6917,24900.0
2010-11-23 13:15:00,29.18,29.19,29.14,29.15,33900.0,19.6849,19.6917,19.6579,19.6647,33900.0
2010-11-23 13:20:00,29.14,29.15,29.14,29.14,27700.0,19.6579,19.6647,19.6579,19.6579,27700.0
2010-11-23 13:25:00,29.15,29.15,29.1,29.12,101600.0,19.6647,19.6647,19.6309,19.6444,101600.0
2010-11-23 13:30:00,29.13,29.15,29.12,29.15,62000.0,19.6512,19.6647,19.6444,19.6647,62000.0
2010-11-23 13:35:00,29.14,29.15,29.11,29.15,33700.0,19.6579,19.6647,19.6377,19.6647,33700.0
2010-11-23 13:40:00,29.14,29.15,29.1,29.1,48100.0,19.6579,19.6647,19.6309,19.6309,48100.0
2010-11-23 13:45:00,29.11,29.11,29.07,29.07,112100.0,19.6377,19.6377,19.6107,19.6107,112100.0
2010-11-23 13:50:00,29.08,29.11,29.07,29.1,33400.0,19.6175,19.6377,19.6107,19.6309,33400.0
2010-11-23 13:55:00,29.1,29.11,29.07,29.09,45900.0,19.6309,19.6377,19.6107,19.6242,45900.0
2010-11-23 14:00:00,29.1,29.14,29.07,29.09,74400.0,19.6309,19.6579,19.6107,19.6242,74400.0
2010-11-23 14:05:00,29.09,29.13,29.09,29.09,71300.0,19.6242,19.6512,19.6242,19.6242,71300.0
2010-11-23 14:10:00,29.1,29.12,29.09,29.12,36100.0,19.6309,19.6444,19.6242,19.6444,36100.0
2010-11-23 14:15:00,29.11,29.12,29.07,29.08,74800.0,19.6377,19.6444,19.6107,19.6175,74800.0
2010-11-23 14:20:00,29.08,29.09,29.07,29.07,86700.0,19.6175,19.6242,19.6107,19.6107,86700.0
2010-11-23 14:25:00,29.07,29.08,29.05,29.05,92700.0,19.6107,19.6175,19.5972,19.5972,92700.0
2010-11-23 14:30:00,29.06,29.06,29.02,29.05,63500.0,19.604,19.604,19.577,19.5972,63500.0
2010-11-23 14:35:00,29.06,29.06,29.05,29.05,19000.0,19.604,19.604,19.5972,19.5972,19000.0
2010-11-23 14:40:00,29.05,29.06,29.03,29.05,76600.0,19.5972,19.604,19.5837,19.5972,76600.0
2010-11-23 14:45:00,29.05,29.05,29.01,29.01,86900.0,19.5972,19.5972,19.5702,19.5702,86900.0
2010-11-23 14:50:00,29.02,29.07,29.01,29.07,68300.0,19.577,19.6107,19.5702,19.6107,68300.0
2010-11-23 14:55:00,29.06,29.07,29.01,29.01,54900.0,19.604,19.6107,19.5702,19.5702,54900.0
2010-11-23 15:00:00,29.02,29.04,29.01,29.02,75300.0,19.577,19.5905,19.5702,19.577,75300.0
2010-11-23 15:05:00,29.03,29.06,29.01,29.06,80100.0,19.5837,19.604,19.5702,19.604,80100.0
2010-11-23 15:10:00,29.06,29.1,29.05,29.1,114500.0,19.604,19.6309,19.5972,19.6309,114500.0
2010-11-23 15:15:00,29.1,29.13,29.07,29.07,56700.0,19.6309,19.6512,19.6107,19.6107,56700.0
2010-11-23 15:20:00,29.07,29.08,29.05,29.06,22700.0,19.6107,19.6175,19.5972,19.604,22700.0
2010-11-23 15:25:00,29.05,29.08,29.05,29.07,53000.0,19.5972,19.6175,19.5972,19.6107,53000.0
2010-11-23 15:30:00,29.07,29.1,29.06,29.06,64500.0,19.6107,19.6309,19.604,19.604,64500.0
2010-11-23 15:35:00,29.06,29.07,29.05,29.06,53000.0,19.604,19.6107,19.5972,19.604,53000.0
2010-11-23 15:40:00,29.06,29.1,29.06,29.09,133000.0,19.604,19.6309,19.604,19.6242,133000.0
2010-11-23 15:45:00,29.09,29.1,29.04,29.05,154800.0,19.6242,19.6309,19.5905,19.5972,154800.0
2010-11-23 15:50:00,29.05,29.07,29.02,29.06,160000.0,19.5972,19.6107,19.577,19.604,160000.0
2010-11-23 15:55:00,29.06,29.11,29.05,29.06,177300.0,19.604,19.6377,19.5972,19.604,177300.0
2010-11-24 09:30:00,29.32,29.32,29.12,29.19,157500.0,19.7794,19.7794,19.6444,19.6917,157500.0
2010-11-24 09:35:00,29.19,29.24,29.19,29.23,59900.0,19.6917,19.7254,19.6917,19.7186,59900.0
2010-11-24 09:40:00,29.23,29.25,29.16,29.25,63600.0,19.7186,19.7321,19.6714,19.7321,63600.0
2010-11-24 09:45:00,29.24,29.25,29.19,29.2,37800.0,19.7254,19.7321,19.6917,19.6984,37800.0
2010-11-24 09:50:00,29.21,29.24,29.16,29.24,53400.0,19.7051,19.7254,19.6714,19.7254,53400.0
2010-11-24 09:55:00,29.24,29.24,29.16,29.18,38700.0,19.7254,19.7254,19.6714,19.6849,38700.0
2010-11-24 10:00:00,29.17,29.19,29.13,29.15,49300.0,19.6782,19.6917,19.6512,19.6647,49300.0
2010-11-24 10:05:00,29.15,29.18,29.14,29.17,28600.0,19.6647,19.6849,19.6579,19.6782,28600.0
2010-11-24 10:10:00,29.18,29.2,29.16,29.19,22900.0,19.6849,19.6984,19.6714,19.6917,22900.0
2010-11-24 10:15:00,29.19,29.23,29.19,29.22,26700.0,19.6917,19.7186,19.6917,19.7119,26700.0
2010-11-24 10:20:00,29.22,29.25,29.22,29.25,20100.0,19.7119,19.7321,19.7119,19.7321,20100.0
2010-11-24 10:25:00,29.24,29.27,29.24,29.25,55100.0,19.7254,19.7456,19.7254,19.7321,55100.0
2010-11-24 10:30:00,29.25,29.26,29.23,29.23,66500.0,19.7321,19.7389,19.7186,19.7186,66500.0
2010-11-24 10:35:00,29.23,29.29,29.23,29.28,51500.0,19.7186,19.7591,19.7186,19.7524,51500.0
2010-11-24 10:40:00,29.28,29.31,29.28,29.3,56900.0,19.7524,19.7726,19.7524,19.7659,56900.0
2010-11-24 10:45:00,29.31,29.33,29.3,29.3,41600.0,19.7726,19.7861,19.7659,19.7659,41600.0
2010-11-24 10:50:00,29.3,29.3,29.2,29.21,74000.0,19.7659,19.7659,19.6984,19.7051,74000.0
2010-11-24 10:55:00,29.21,29.21,29.18,29.2,42700.0,19.7051,19.7051,19.6849,19.6984,42700.0
2010-11-24 11:00:00,29.2,29.21,29.17,29.21,32900.0,19.6984,19.7051,19.6782,19.7051,32900.0
2010-11-24 11:05:00,29.2,29.21,29.18,29.18,41800.0,19.6984,19.7051,19.6849,19.6849,41800.0
2010-11-24 11:10:00,29.18,29.19,29.18,29.18,14000.0,19.6849,19.6917,19.6849,19.6849,14000.0
2010-11-24 11:15:00,29.19,29.19,29.18,29.19,22100.0,19.6917,19.6917,19.6849,19.6917,22100.0
2010-11-24 11:20:00,29.18,29.21,29.18,29.21,31500.0,19.6849,19.7051,19.6849,19.7051,31500.0
2010-11-24 11:25:00,29.21,29.21,29.18,29.18,35300.0,19.7051,19.7051,19.6849,19.6849,35300.0
2010-11-24 11:30:00,29.19,29.21,29.18,29.21,51600.0,19.6917,19.7051,19.6849,19.7051,51600.0
2010-11-24 11:35:00,29.2,29.21,29.2,29.21,16300.0,19.6984,19.7051,19.6984,19.7051,16300.0
2010-11-24 11:40:00,29.21,29.25,29.2,29.25,18400.0,19.7051,19.7321,19.6984,19.7321,18400.0
2010-11-24 11:45:00,29.25,29.26,29.24,29.26,27500.0,19.7321,19.7389,19.7254,19.7389,27500.0
2010-11-24 11:50:00,29.26,29.29,29.26,29.29,31000.0,19.7389,19.7591,19.7389,19.7591,31000.0
2010-11-24 11:55:00,29.29,29.3,29.28,29.3,36900.0,19.7591,19.7659,19.7524,19.7659,36900.0
2010-11-24 12:00:00,29.3,29.32,29.29,29.31,41500.0,19.7659,19.7794,19.7591,19.7726,41500.0
2010-11-24 12:05:00,29.3,29.31,29.27,29.27,19400.0,19.7659,19.7726,19.7456,19.7456,19400.0
2010-11-24 12:10:00,29.28,29.28,29.25,29.28,21000.0,19.7524,19.7524,19.7321,19.7524,21000.0
2010-11-24 12:15:00,29.28,29.3,29.27,29.29,18600.0,19.7524,19.7659,19.7456,19.7591,18600.0
2010-11-24 12:20:00,29.29,29.3,29.28,29.29,15100.0,19.7591,19.7659,19.7524,19.7591,15100.0
2010-11-24 12:25:00,29.28,29.29,29.26,29.27,26800.0,19.7524,19.7591,19.7389,19.7456,26800.0
2010-11-24 12:30:00,29.27,29.28,29.26,29.28,18700.0,19.7456,19.7524,19.7389,19.7524,18700.0
2010-11-24 12:35:00,29.28,29.28,29.27,29.28,6200.0,19.7524,19.7524,19.7456,19.7524,6200.0
2010-11-24 12:40:00,29.28,29.28,29.27,29.27,10600.0,19.7524,19.7524,19.7456,19.7456,10600.0
2010-11-24 12:45:00,29.28,29.28,29.27,29.28,9200.0,19.7524,19.7524,19.7456,19.7524,9200.0
2010-11-24 12:50:00,29.28,29.32,29.27,29.32,46500.0,19.7524,19.7794,19.7456,19.7794,46500.0
2010-11-24 12:55:00,29.32,29.32,29.29,29.3,27500.0,19.7794,19.7794,19.7591,19.7659,27500.0
2010-11-24 13:00:00,29.29,29.31,29.29,29.29,22900.0,19.7591,19.7726,19.7591,19.7591,22900.0
2010-11-24 13:05:00,29.31,29.32,29.3,29.31,32700.0,19.7726,19.7794,19.7659,19.7726,32700.0
2010-11-24 13:10:00,29.31,29.35,29.31,29.35,29500.0,19.7726,19.7996,19.7726,19.7996,29500.0
2010-11-24 13:15:00,29.35,29.36,29.34,29.35,40500.0,19.7996,19.8063,19.7928,19.7996,40500.0
2010-11-24 13:20:00,29.36,29.38,29.34,29.36,32700.0,19.8063,19.8198,19.7928,19.8063,32700.0
2010-11-24 13:25:00,29.36,29.36,29.33,29.35,28800.0,19.8063,19.8063,19.7861,19.7996,28800.0
2010-11-24 13:30:00,29.35,29.37,29.35,29.36,15300.0,19.7996,19.8131,19.7996,19.8063,15300.0
2010-11-24 13:35:00,29.35,29.36,29.35,29.35,15600.0,19.7996,19.8063,19.7996,19.7996,15600.0
2010-11-24 13:40:00,29.35,29.36,29.34,29.35,26600.0,19.7996,19.8063,19.7928,19.7996,26600.0
2010-11-24 13:45:00,29.34,29.35,29.34,29.35,11700.0,19.7928,19.7996,19.7928,19.7996,11700.0
2010-11-24 13:50:00,29.35,29.35,29.34,29.35,9800.0,19.7996,19.7996,19.7928,19.7996,9800.0
2010-11-24 13:55:00,29.35,29.37,29.34,29.37,18200.0,19.7996,19.8131,19.7928,19.8131,18200.0
2010-11-24 14:00:00,29.36,29.37,29.35,29.36,17600.0,19.8063,19.8131,19.7996,19.8063,17600.0
2010-11-24 14:05:00,29.35,29.36,29.34,29.34,16100.0,19.7996,19.8063,19.7928,19.7928,16100.0
2010-11-24 14:10:00,29.35,29.35,29.32,29.33,33700.0,19.7996,19.7996,19.7794,19.7861,33700.0
2010-11-24 14:15:00,29.33,29.33,29.32,29.33,13300.0,19.7861,19.7861,19.7794,19.7861,13300.0
2010-11-24 14:20:00,29.32,29.34,29.32,29.34,24300.0,19.7794,19.7928,19.7794,19.7928,24300.0
2010-11-24 14:25:00,29.34,29.35,29.33,29.35,18500.0,19.7928,19.7996,19.7861,19.7996,18500.0
2010-11-24 14:30:00,29.35,29.35,29.34,29.35,7300.0,19.7996,19.7996,19.7928,19.7996,7300.0
2010-11-24 14:35:00,29.35,29.36,29.34,29.36,19000.0,19.7996,19.8063,19.7928,19.8063,19000.0
2010-11-24 14:40:00,29.36,29.36,29.35,29.36,21700.0,19.8063,19.8063,19.7996,19.8063,21700.0
2010-11-24 14:45:00,29.36,29.36,29.35,29.36,14500.0,19.8063,19.8063,19.7996,19.8063,14500.0
2010-11-24 14:50:00,29.35,29.36,29.33,29.34,32400.0,19.7996,19.8063,19.7861,19.7928,32400.0
2010-11-24 14:55:00,29.34,29.36,29.33,29.36,38100.0,19.7928,19.8063,19.7861,19.8063,38100.0
2010-11-24 15:00:00,29.35,29.39,29.34,29.39,29700.0,19.7996,19.8266,19.7928,19.8266,29700.0
2010-11-24 15:05:00,29.38,29.39,29.37,29.39,28800.0,19.8198,19.8266,19.8131,19.8266,28800.0
2010-11-24 15:10:00,29.39,29.42,29.39,29.42,85300.0,19.8266,19.8468,19.8266,19.8468,85300.0
2010-11-24 15:15:00,29.41,29.42,29.39,29.4,42100.0,19.8401,19.8468,19.8266,19.8333,42100.0
2010-11-24 15:20:00,29.4,29.43,29.39,29.43,62200.0,19.8333,19.8536,19.8266,19.8536,62200.0
2010-11-24 15:25:00,29.43,29.44,29.42,29.43,44700.0,19.8536,19.8603,19.8468,19.8536,44700.0
2010-11-24 15:30:00,29.43,29.45,29.41,29.42,69400.0,19.8536,19.8671,19.8401,19.8468,69400.0
2010-11-24 15:35:00,29.42,29.44,29.41,29.43,57100.0,19.8468,19.8603,19.8401,19.8536,57100.0
2010-11-24 15:40:00,29.43,29.47,29.43,29.45,112700.0,19.8536,19.8805,19.8536,19.8671,112700.0
2010-11-24 15:45:00,29.45,29.46,29.41,29.43,117400.0,19.8671,19.8738,19.8401,19.8536,117400.0
2010-11-24 15:50:00,29.42,29.45,29.41,29.44,112300.0,19.8468,19.8671,19.8401,19.8603,112300.0
2010-11-24 15:55:00,29.44,29.48,29.43,29.47,259100.0,19.8603,19.8873,19.8536,19.8805,259100.0
2010-11-26 09:30:00,29.27,29.6,29.27,29.5,176400.0,19.7456,19.9682,19.7456,19.9008,176400.0
2010-11-26 09:35:00,29.48,29.48,29.4,29.4,65800.0,19.8873,19.8873,19.8333,19.8333,65800.0
2010-11-26 09:40:00,29.4,29.4,29.35,29.35,44800.0,19.8333,19.8333,19.7996,19.7996,44800.0
2010-11-26 09:45:00,29.35,29.35,29.31,29.32,61000.0,19.7996,19.7996,19.7726,19.7794,61000.0
2010-11-26 09:50:00,29.32,29.4,29.31,29.31,46700.0,19.7794,19.8333,19.7726,19.7726,46700.0
2010-11-26 09:55:00,29.32,29.32,29.3,29.31,34200.0,19.7794,19.7794,19.7659,19.7726,34200.0
2010-11-26 10:00:00,29.31,29.36,29.3,29.36,47100.0,19.7726,19.8063,19.7659,19.8063,47100.0
2010-11-26 10:05:00,29.35,29.36,29.31,29.36,40600.0,19.7996,19.8063,19.7726,19.8063,40600.0
2010-11-26 10:10:00,29.37,29.43,29.36,29.4,46800.0,19.8131,19.8536,19.8063,19.8333,46800.0
2010-11-26 10:15:00,29.4,29.4,29.36,29.36,16400.0,19.8333,19.8333,19.8063,19.8063,16400.0
2010-11-26 10:20:00,29.36,29.36,29.34,29.35,18700.0,19.8063,19.8063,19.7928,19.7996,18700.0
2010-11-26 10:25:00,29.35,29.35,29.33,29.33,20200.0,19.7996,19.7996,19.7861,19.7861,20200.0
2010-11-26 10:30:00,29.33,29.34,29.33,29.33,32900.0,19.7861,19.7928,19.7861,19.7861,32900.0
2010-11-26 10:35:00,29.33,29.34,29.33,29.34,23500.0,19.7861,19.7928,19.7861,19.7928,23500.0
2010-11-26 10:40:00,29.34,29.38,29.34,29.38,33700.0,19.7928,19.8198,19.7928,19.8198,33700.0
2010-11-26 10:45:00,29.37,29.38,29.35,29.38,50800.0,19.8131,19.8198,19.7996,19.8198,50800.0
2010-11-26 10:50:00,29.37,29.41,29.36,29.4,40700.0,19.8131,19.8401,19.8063,19.8333,40700.0
2010-11-26 10:55:00,29.4,29.4,29.37,29.37,33300.0,19.8333,19.8333,19.8131,19.8131,33300.0
2010-11-26 11:00:00,29.38,29.38,29.37,29.38,38300.0,19.8198,19.8198,19.8131,19.8198,38300.0
2010-11-26 11:05:00,29.38,29.45,29.37,29.45,45400.0,19.8198,19.8671,19.8131,19.8671,45400.0
2010-11-26 11:10:00,29.45,29.45,29.43,29.43,40200.0,19.8671,19.8671,19.8536,19.8536,40200.0
2010-11-26 11:15:00,29.43,29.44,29.38,29.38,44400.0,19.8536,19.8603,19.8198,19.8198,44400.0
2010-11-26 11:20:00,29.38,29.39,29.36,29.36,28000.0,19.8198,19.8266,19.8063,19.8063,28000.0
2010-11-26 11:25:00,29.36,29.37,29.34,29.36,50900.0,19.8063,19.8131,19.7928,19.8063,50900.0
2010-11-26 11:30:00,29.35,29.35,29.34,29.34,26200.0,19.7996,19.7996,19.7928,19.7928,26200.0
2010-11-26 11:35:00,29.34,29.34,29.31,29.31,47500.0,19.7928,19.7928,19.7726,19.7726,47500.0
2010-11-26 11:40:00,29.31,29.32,29.27,29.28,50900.0,19.7726,19.7794,19.7456,19.7524,50900.0
2010-11-26 11:45:00,29.27,29.28,29.27,29.27,15200.0,19.7456,19.7524,19.7456,19.7456,15200.0
2010-11-26 11:50:00,29.27,29.29,29.26,29.28,39600.0,19.7456,19.7591,19.7389,19.7524,39600.0
2010-11-26 11:55:00,29.27,29.28,29.25,29.25,28800.0,19.7456,19.7524,19.7321,19.7321,28800.0
2010-11-26 12:00:00,29.26,29.26,29.25,29.25,34500.0,19.7389,19.7389,19.7321,19.7321,34500.0
2010-11-26 12:05:00,29.26,29.3,29.25,29.3,61800.0,19.7389,19.7659,19.7321,19.7659,61800.0
2010-11-26 12:10:00,29.3,29.31,29.29,29.3,31800.0,19.7659,19.7726,19.7591,19.7659,31800.0
2010-11-26 12:15:00,29.3,29.31,29.29,29.29,13700.0,19.7659,19.7726,19.7591,19.7591,13700.0
2010-11-26 12:20:00,29.29,29.29,29.22,29.23,69300.0,19.7591,19.7591,19.7119,19.7186,69300.0
2010-11-26 12:25:00,29.23,29.23,29.21,29.22,37800.0,19.7186,19.7186,19.7051,19.7119,37800.0
2010-11-26 12:30:00,29.21,29.24,29.21,29.23,57400.0,19.7051,19.7254,19.7051,19.7186,57400.0
2010-11-26 12:35:00,29.23,29.24,29.21,29.21,42100.0,19.7186,19.7254,19.7051,19.7051,42100.0
2010-11-26 12:40:00,29.21,29.27,29.21,29.27,73100.0,19.7051,19.7456,19.7051,19.7456,73100.0
2010-11-26 12:45:00,29.26,29.28,29.23,29.23,60800.0,19.7389,19.7524,19.7186,19.7186,60800.0
2010-11-26 12:50:00,29.23,29.24,29.21,29.22,56900.0,19.7186,19.7254,19.7051,19.7119,56900.0
2010-11-26 12:55:00,29.23,29.23,29.19,29.19,109000.0,19.7186,19.7186,19.6917,19.6917,109000.0
2010-11-29 09:30:00,28.87,29.1,28.64,28.78,326800.0,19.4758,19.6309,19.3206,19.4151,326800.0
2010-11-29 09:35:00,28.79,28.99,28.77,28.89,96800.0,19.4218,19.5567,19.4083,19.4893,96800.0
2010-11-29 09:40:00,28.88,29.0,28.85,28.98,76900.0,19.4825,19.5635,19.4623,19.55,76900.0
2010-11-29 09:45:00,28.98,29.0,28.89,28.9,89600.0,19.55,19.5635,19.4893,19.496,89600.0
2010-11-29 09:50:00,28.9,28.92,28.85,28.86,142200.0,19.496,19.5095,19.4623,19.469,142200.0
2010-11-29 09:55:00,28.86,28.86,28.78,28.79,109200.0,19.469,19.469,19.4151,19.4218,109200.0
2010-11-29 10:00:00,28.79,28.81,28.74,28.78,77600.0,19.4218,19.4353,19.3881,19.4151,77600.0
2010-11-29 10:05:00,28.77,28.86,28.77,28.86,77700.0,19.4083,19.469,19.4083,19.469,77700.0
2010-11-29 10:10:00,28.87,28.87,28.82,28.83,67100.0,19.4758,19.4758,19.4421,19.4488,67100.0
2010-11-29 10:15:00,28.83,28.88,28.83,28.87,109200.0,19.4488,19.4825,19.4488,19.4758,109200.0
2010-11-29 10:20:00,28.88,28.9,28.83,28.83,43000.0,19.4825,19.496,19.4488,19.4488,43000.0
2010-11-29 10:25:00,28.83,28.83,28.72,28.74,67700.0,19.4488,19.4488,19.3746,19.3881,67700.0
2010-11-29 10:30:00,28.75,28.81,28.75,28.78,85900.0,19.3948,19.4353,19.3948,19.4151,85900.0
2010-11-29 10:35:00,28.77,28.78,28.74,28.75,54300.0,19.4083,19.4151,19.3881,19.3948,54300.0
2010-11-29 10:40:00,28.75,28.8,28.74,28.77,62300.0,19.3948,19.4286,19.3881,19.4083,62300.0
2010-11-29 10:45:00,28.77,28.78,28.71,28.72,44900.0,19.4083,19.4151,19.3678,19.3746,44900.0
2010-11-29 10:50:00,28.71,28.75,28.7,28.71,61500.0,19.3678,19.3948,19.3611,19.3678,61500.0
2010-11-29 10:55:00,28.71,28.71,28.63,28.65,103400.0,19.3678,19.3678,19.3139,19.3274,103400.0
2010-11-29 11:00:00,28.66,28.67,28.64,28.64,76800.0,19.3341,19.3409,19.3206,19.3206,76800.0
2010-11-29 11:05:00,28.65,28.67,28.61,28.66,97500.0,19.3274,19.3409,19.3004,19.3341,97500.0
2010-11-29 11:10:00,28.66,28.7,28.66,28.69,80700.0,19.3341,19.3611,19.3341,19.3544,80700.0
2010-11-29 11:15:00,28.7,28.71,28.66,28.67,124600.0,19.3611,19.3678,19.3341,19.3409,124600.0
2010-11-29 11:20:00,28.67,28.69,28.65,28.65,82800.0,19.3409,19.3544,19.3274,19.3274,82800.0
2010-11-29 11:25:00,28.66,28.69,28.65,28.66,91200.0,19.3341,19.3544,19.3274,19.3341,91200.0
2010-11-29 11:30:00,28.66,28.67,28.6,28.6,108500.0,19.3341,19.3409,19.2936,19.2936,108500.0
2010-11-29 11:35:00,28.6,28.6,28.55,28.57,68600.0,19.2936,19.2936,19.2599,19.2734,68600.0
2010-11-29 11:40:00,28.57,28.6,28.55,28.56,64500.0,19.2734,19.2936,19.2599,19.2667,64500.0
2010-11-29 11:45:00,28.57,28.57,28.54,28.55,91500.0,19.2734,19.2734,19.2532,19.2599,91500.0
2010-11-29 11:50:00,28.55,28.57,28.55,28.57,27100.0,19.2599,19.2734,19.2599,19.2734,27100.0
2010-11-29 11:55:00,28.56,28.56,28.53,28.53,66600.0,19.2667,19.2667,19.2464,19.2464,66600.0
2010-11-29 12:00:00,28.54,28.55,28.53,28.54,40600.0,19.2532,19.2599,19.2464,19.2532,40600.0
2010-11-29 12:05:00,28.54,28.58,28.54,28.57,35500.0,19.2532,19.2801,19.2532,19.2734,35500.0
2010-11-29 12:10:00,28.57,28.57,28.53,28.54,32200.0,19.2734,19.2734,19.2464,19.2532,32200.0
2010-11-29 12:15:00,28.54,28.6,28.53,28.59,42700.0,19.2532,19.2936,19.2464,19.2869,42700.0
2010-11-29 12:20:00,28.59,28.62,28.59,28.59,68800.0,19.2869,19.3071,19.2869,19.2869,68800.0
2010-11-29 12:25:00,28.6,28.62,28.58,28.58,45200.0,19.2936,19.3071,19.2801,19.2801,45200.0
2010-11-29 12:30:00,28.58,28.62,28.57,28.62,62800.0,19.2801,19.3071,19.2734,19.3071,62800.0
2010-11-29 12:35:00,28.62,28.66,28.62,28.65,41900.0,19.3071,19.3341,19.3071,19.3274,41900.0
2010-11-29 12:40:00,28.66,28.66,28.64,28.64,37200.0,19.3341,19.3341,19.3206,19.3206,37200.0
2010-11-29 12:45:00,28.64,28.67,28.64,28.66,40200.0,19.3206,19.3409,19.3206,19.3341,40200.0
2010-11-29 12:50:00,28.67,28.68,28.63,28.67,52700.0,19.3409,19.3476,19.3139,19.3409,52700.0
2010-11-29 12:55:00,28.67,28.69,28.66,28.69,42900.0,19.3409,19.3544,19.3341,19.3544,42900.0
2010-11-29 13:00:00,28.69,28.72,28.68,28.7,77700.0,19.3544,19.3746,19.3476,19.3611,77700.0
2010-11-29 13:05:00,28.7,28.71,28.63,28.65,58400.0,19.3611,19.3678,19.3139,19.3274,58400.0
2010-11-29 13:10:00,28.65,28.65,28.63,28.65,30900.0,19.3274,19.3274,19.3139,19.3274,30900.0
2010-11-29 13:15:00,28.66,28.69,28.66,28.68,41500.0,19.3341,19.3544,19.3341,19.3476,41500.0
2010-11-29 13:20:00,28.68,28.69,28.68,28.69,24300.0,19.3476,19.3544,19.3476,19.3544,24300.0
2010-11-29 13:25:00,28.69,28.78,28.68,28.76,153800.0,19.3544,19.4151,19.3476,19.4016,153800.0
2010-11-29 13:30:00,28.76,28.79,28.75,28.79,58700.0,19.4016,19.4218,19.3948,19.4218,58700.0
2010-11-29 13:35:00,28.78,28.83,28.78,28.79,103100.0,19.4151,19.4488,19.4151,19.4218,103100.0
2010-11-29 13:40:00,28.79,28.83,28.77,28.82,67000.0,19.4218,19.4488,19.4083,19.4421,67000.0
2010-11-29 13:45:00,28.82,28.84,28.8,28.83,37400.0,19.4421,19.4555,19.4286,19.4488,37400.0
2010-11-29 13:50:00,28.83,28.83,28.8,28.82,38900.0,19.4488,19.4488,19.4286,19.4421,38900.0
2010-11-29 13:55:00,28.82,28.83,28.81,28.82,49800.0,19.4421,19.4488,19.4353,19.4421,49800.0
2010-11-29 14:00:00,28.82,28.86,28.82,28.85,46900.0,19.4421,19.469,19.4421,19.4623,46900.0
2010-11-29 14:05:00,28.85,28.86,28.78,28.78,73300.0,19.4623,19.469,19.4151,19.4151,73300.0
2010-11-29 14:10:00,28.78,28.79,28.74,28.74,39500.0,19.4151,19.4218,19.3881,19.3881,39500.0
2010-11-29 14:15:00,28.74,28.77,28.73,28.76,37200.0,19.3881,19.4083,19.3813,19.4016,37200.0
2010-11-29 14:20:00,28.77,28.77,28.74,28.75,55300.0,19.4083,19.4083,19.3881,19.3948,55300.0
2010-11-29 14:25:00,28.75,28.82,28.75,28.81,55800.0,19.3948,19.4421,19.3948,19.4353,55800.0
2010-11-29 14:30:00,28.81,28.89,28.81,28.89,75000.0,19.4353,19.4893,19.4353,19.4893,75000.0
2010-11-29 14:35:00,28.89,28.9,28.87,28.89,34800.0,19.4893,19.496,19.4758,19.4893,34800.0
2010-11-29 14:40:00,28.88,28.88,28.84,28.84,42600.0,19.4825,19.4825,19.4555,19.4555,42600.0
2010-11-29 14:45:00,28.85,28.91,28.84,28.91,89800.0,19.4623,19.5028,19.4555,19.5028,89800.0
2010-11-29 14:50:00,28.9,28.9,28.84,28.86,56100.0,19.496,19.496,19.4555,19.469,56100.0
2010-11-29 14:55:00,28.85,28.89,28.84,28.89,76700.0,19.4623,19.4893,19.4555,19.4893,76700.0
2010-11-29 15:00:00,28.9,28.9,28.88,28.89,43600.0,19.496,19.496,19.4825,19.4893,43600.0
2010-11-29 15:05:00,28.89,28.89,28.85,28.85,48100.0,19.4893,19.4893,19.4623,19.4623,48100.0
2010-11-29 15:10:00,28.85,28.86,28.83,28.83,108000.0,19.4623,19.469,19.4488,19.4488,108000.0
2010-11-29 15:15:00,28.83,28.89,28.82,28.89,56900.0,19.4488,19.4893,19.4421,19.4893,56900.0
2010-11-29 15:20:00,28.88,28.89,28.84,28.87,123500.0,19.4825,19.4893,19.4555,19.4758,123500.0
2010-11-29 15:25:00,28.88,28.88,28.86,28.87,50400.0,19.4825,19.4825,19.469,19.4758,50400.0
2010-11-29 15:30:00,28.87,28.87,28.86,28.87,74400.0,19.4758,19.4758,19.469,19.4758,74400.0
2010-11-29 15:35:00,28.87,28.9,28.86,28.89,92900.0,19.4758,19.496,19.469,19.4893,92900.0
2010-11-29 15:40:00,28.9,28.91,28.89,28.91,92800.0,19.496,19.5028,19.4893,19.5028,92800.0
2010-11-29 15:45:00,28.91,28.95,28.91,28.93,155600.0,19.5028,19.5298,19.5028,19.5163,155600.0
2010-11-29 15:50:00,28.94,28.94,28.91,28.91,84800.0,19.523,19.523,19.5028,19.5028,84800.0
2010-11-29 15:55:00,28.92,28.92,28.89,28.89,192900.0,19.5095,19.5095,19.4893,19.4893,192900.0
2010-11-30 09:30:00,28.68,28.73,28.53,28.65,122200.0,19.3476,19.3813,19.2464,19.3274,122200.0
2010-11-30 09:35:00,28.64,28.78,28.61,28.77,86500.0,19.3206,19.4151,19.3004,19.4083,86500.0
2010-11-30 09:40:00,28.78,28.87,28.69,28.87,135400.0,19.4151,19.4758,19.3544,19.4758,135400.0
2010-11-30 09:45:00,28.87,28.88,28.7,28.79,95700.0,19.4758,19.4825,19.3611,19.4218,95700.0
2010-11-30 09:50:00,28.79,28.84,28.73,28.77,74000.0,19.4218,19.4555,19.3813,19.4083,74000.0
2010-11-30 09:55:00,28.77,28.89,28.76,28.87,52300.0,19.4083,19.4893,19.4016,19.4758,52300.0
2010-11-30 10:00:00,28.87,28.91,28.81,28.85,112000.0,19.4758,19.5028,19.4353,19.4623,112000.0
2010-11-30 10:05:00,28.85,28.89,28.85,28.89,44400.0,19.4623,19.4893,19.4623,19.4893,44400.0
2010-11-30 10:10:00,28.89,28.9,28.86,28.9,34100.0,19.4893,19.496,19.469,19.496,34100.0
2010-11-30 10:15:00,28.9,28.93,28.89,28.93,57400.0,19.496,19.5163,19.4893,19.5163,57400.0
2010-11-30 10:20:00,28.92,28.98,28.92,28.98,53100.0,19.5095,19.55,19.5095,19.55,53100.0
2010-11-30 10:25:00,28.98,29.02,28.96,28.97,51700.0,19.55,19.577,19.5365,19.5432,51700.0
2010-11-30 10:30:00,28.98,28.98,28.87,28.88,50700.0,19.55,19.55,19.4758,19.4825,50700.0
2010-11-30 10:35:00,28.87,28.91,28.85,28.9,67300.0,19.4758,19.5028,19.4623,19.496,67300.0
2010-11-30 10:40:00,28.91,28.94,28.88,28.89,108400.0,19.5028,19.523,19.4825,19.4893,108400.0
2010-11-30 10:45:00,28.89,28.89,28.84,28.88,37600.0,19.4893,19.4893,19.4555,19.4825,37600.0
2010-11-30 10:50:00,28.88,28.9,28.86,28.89,98400.0,19.4825,19.496,19.469,19.4893,98400.0
2010-11-30 10:55:00,28.89,28.94,28.88,28.93,27100.0,19.4893,19.523,19.4825,19.5163,27100.0
2010-11-30 11:00:00,28.93,28.98,28.92,28.98,73300.0,19.5163,19.55,19.5095,19.55,73300.0
2010-11-30 11:05:00,28.98,28.98,28.95,28.95,41000.0,19.55,19.55,19.5298,19.5298,41000.0
2010-11-30 11:10:00,28.95,28.96,28.94,28.94,34900.0,19.5298,19.5365,19.523,19.523,34900.0
2010-11-30 11:15:00,28.94,28.97,28.94,28.96,61700.0,19.523,19.5432,19.523,19.5365,61700.0
2010-11-30 11:20:00,28.96,28.97,28.91,28.91,61300.0,19.5365,19.5432,19.5028,19.5028,61300.0
2010-11-30 11:25:00,28.91,28.92,28.91,28.91,42100.0,19.5028,19.5095,19.5028,19.5028,42100.0
2010-11-30 11:30:00,28.92,28.95,28.9,28.94,46600.0,19.5095,19.5298,19.496,19.523,46600.0
2010-11-30 11:35:00,28.94,28.95,28.89,28.93,64200.0,19.523,19.5298,19.4893,19.5163,64200.0
2010-11-30 11:40:00,28.93,28.98,28.91,28.97,42400.0,19.5163,19.55,19.5028,19.5432,42400.0
2010-11-30 11:45:00,28.97,28.98,28.95,28.95,43700.0,19.5432,19.55,19.5298,19.5298,43700.0
2010-11-30 11:50:00,28.96,28.99,28.95,28.97,37400.0,19.5365,19.5567,19.5298,19.5432,37400.0
2010-11-30 11:55:00,28.96,29.06,28.96,29.03,73100.0,19.5365,19.604,19.5365,19.5837,73100.0
2010-11-30 12:00:00,29.03,29.03,29.01,29.01,35100.0,19.5837,19.5837,19.5702,19.5702,35100.0
2010-11-30 12:05:00,29.01,29.02,29.0,29.0,34100.0,19.5702,19.577,19.5635,19.5635,34100.0
2010-11-30 12:10:00,29.0,29.02,29.0,29.01,34600.0,19.5635,19.577,19.5635,19.5702,34600.0
2010-11-30 12:15:00,29.02,29.04,29.01,29.02,58800.0,19.577,19.5905,19.5702,19.577,58800.0
2010-11-30 12:20:00,29.02,29.06,29.02,29.06,87200.0,19.577,19.604,19.577,19.604,87200.0
2010-11-30 12:25:00,29.06,29.06,29.05,29.06,16500.0,19.604,19.604,19.5972,19.604,16500.0
2010-11-30 12:30:00,29.05,29.13,29.05,29.13,89100.0,19.5972,19.6512,19.5972,19.6512,89100.0
2010-11-30 12:35:00,29.12,29.13,29.09,29.1,38900.0,19.6444,19.6512,19.6242,19.6309,38900.0
2010-11-30 12:40:00,29.1,29.13,29.09,29.11,50600.0,19.6309,19.6512,19.6242,19.6377,50600.0
2010-11-30 12:45:00,29.11,29.12,29.1,29.11,28800.0,19.6377,19.6444,19.6309,19.6377,28800.0
2010-11-30 12:50:00,29.11,29.11,29.1,29.1,26000.0,19.6377,19.6377,19.6309,19.6309,26000.0
2010-11-30 12:55:00,29.1,29.11,29.09,29.09,27700.0,19.6309,19.6377,19.6242,19.6242,27700.0
2010-11-30 13:00:00,29.1,29.21,29.09,29.2,67400.0,19.6309,19.7051,19.6242,19.6984,67400.0
2010-11-30 13:05:00,29.2,29.21,29.15,29.16,33700.0,19.6984,19.7051,19.6647,19.6714,33700.0
2010-11-30 13:10:00,29.15,29.16,29.12,29.12,45500.0,19.6647,19.6714,19.6444,19.6444,45500.0
2010-11-30 13:15:00,29.12,29.12,29.08,29.1,62300.0,19.6444,19.6444,19.6175,19.6309,62300.0
2010-11-30 13:20:00,29.09,29.13,29.09,29.11,30800.0,19.6242,19.6512,19.6242,19.6377,30800.0
2010-11-30 13:25:00,29.11,29.11,29.08,29.09,24400.0,19.6377,19.6377,19.6175,19.6242,24400.0
2010-11-30 13:30:00,29.08,29.1,29.08,29.1,16100.0,19.6175,19.6309,19.6175,19.6309,16100.0
2010-11-30 13:35:00,29.1,29.1,29.09,29.1,21500.0,19.6309,19.6309,19.6242,19.6309,21500.0
2010-11-30 13:40:00,29.09,29.1,29.07,29.07,30100.0,19.6242,19.6309,19.6107,19.6107,30100.0
2010-11-30 13:45:00,29.07,29.08,29.07,29.07,11900.0,19.6107,19.6175,19.6107,19.6107,11900.0
2010-11-30 13:50:00,29.08,29.08,29.05,29.06,45000.0,19.6175,19.6175,19.5972,19.604,45000.0
2010-11-30 13:55:00,29.06,29.07,29.06,29.06,18000.0,19.604,19.6107,19.604,19.604,18000.0
2010-11-30 14:00:00,29.06,29.08,29.06,29.06,32400.0,19.604,19.6175,19.604,19.604,32400.0
2010-11-30 14:05:00,29.06,29.08,29.06,29.08,58300.0,19.604,19.6175,19.604,19.6175,58300.0
2010-11-30 14:10:00,29.07,29.08,29.06,29.07,31400.0,19.6107,19.6175,19.604,19.6107,31400.0
2010-11-30 14:15:00,29.07,29.07,29.0,29.01,53600.0,19.6107,19.6107,19.5635,19.5702,53600.0
2010-11-30 14:20:00,29.0,29.01,28.98,28.98,53100.0,19.5635,19.5702,19.55,19.55,53100.0
2010-11-30 14:25:00,28.98,29.0,28.93,28.97,102200.0,19.55,19.5635,19.5163,19.5432,102200.0
2010-11-30 14:30:00,28.96,28.97,28.94,28.94,31600.0,19.5365,19.5432,19.523,19.523,31600.0
2010-11-30 14:35:00,28.94,28.95,28.93,28.94,36600.0,19.523,19.5298,19.5163,19.523,36600.0
2010-11-30 14:40:00,28.93,28.93,28.91,28.91,43400.0,19.5163,19.5163,19.5028,19.5028,43400.0
2010-11-30 14:45:00,28.91,28.95,28.91,28.94,32200.0,19.5028,19.5298,19.5028,19.523,32200.0
2010-11-30 14:50:00,28.95,28.95,28.91,28.93,124400.0,19.5298,19.5298,19.5028,19.5163,124400.0
2010-11-30 14:55:00,28.94,28.96,28.93,28.95,45900.0,19.523,19.5365,19.5163,19.5298,45900.0
2010-11-30 15:00:00,28.96,29.0,28.93,29.0,89000.0,19.5365,19.5635,19.5163,19.5635,89000.0
2010-11-30 15:05:00,28.99,28.99,28.98,28.99,39700.0,19.5567,19.5567,19.55,19.5567,39700.0
2010-11-30 15:10:00,28.99,28.99,28.95,28.96,49500.0,19.5567,19.5567,19.5298,19.5365,49500.0
2010-11-30 15:15:00,28.97,28.98,28.95,28.96,45700.0,19.5432,19.55,19.5298,19.5365,45700.0
2010-11-30 15:20:00,28.96,29.0,28.95,28.99,36700.0,19.5365,19.5635,19.5298,19.5567,36700.0
2010-11-30 15:25:00,28.99,29.02,28.99,29.02,73300.0,19.5567,19.577,19.5567,19.577,73300.0
2010-11-30 15:30:00,29.02,29.02,28.99,28.99,63400.0,19.577,19.577,19.5567,19.5567,63400.0
2010-11-30 15:35:00,28.99,29.0,28.99,28.99,30100.0,19.5567,19.5635,19.5567,19.5567,30100.0
2010-11-30 15:40:00,29.0,29.0,28.94,28.94,72500.0,19.5635,19.5635,19.523,19.523,72500.0
2010-11-30 15:45:00,28.95,28.98,28.94,28.97,133200.0,19.5298,19.55,19.523,19.5432,133200.0
2010-11-30 15:50:00,28.97,28.99,28.93,28.98,144600.0,19.5432,19.5567,19.5163,19.55,144600.0
2010-11-30 15:55:00,28.98,29.01,28.96,28.97,316100.0,19.55,19.5702,19.5365,19.5432,316100.0
2010-12-01 09:30:00,29.36,29.48,29.15,29.4,271600.0,19.8063,19.8873,19.6647,19.8333,271600.0
2010-12-01 09:35:00,29.4,29.45,29.13,29.18,141800.0,19.8333,19.8671,19.6512,19.6849,141800.0
2010-12-01 09:40:00,29.15,29.17,29.01,29.08,147400.0,19.6647,19.6782,19.5702,19.6175,147400.0
2010-12-01 09:45:00,29.09,29.11,29.01,29.01,110400.0,19.6242,19.6377,19.5702,19.5702,110400.0
2010-12-01 09:50:00,29.02,29.03,29.01,29.03,41600.0,19.577,19.5837,19.5702,19.5837,41600.0
2010-12-01 09:55:00,29.02,29.1,29.02,29.09,96800.0,19.577,19.6309,19.577,19.6242,96800.0
2010-12-01 10:00:00,29.09,29.13,29.0,29.1,96100.0,19.6242,19.6512,19.5635,19.6309,96100.0
2010-12-01 10:05:00,29.1,29.12,29.03,29.1,75100.0,19.6309,19.6444,19.5837,19.6309,75100.0
2010-12-01 10:10:00,29.09,29.16,29.09,29.15,79900.0,19.6242,19.6714,19.6242,19.6647,79900.0
2010-12-01 10:15:00,29.15,29.19,29.12,29.14,77300.0,19.6647,19.6917,19.6444,19.6579,77300.0
2010-12-01 10:20:00,29.14,29.15,29.11,29.15,26800.0,19.6579,19.6647,19.6377,19.6647,26800.0
2010-12-01 10:25:00,29.15,29.19,29.14,29.18,44800.0,19.6647,19.6917,19.6579,19.6849,44800.0
2010-12-01 10:30:00,29.17,29.2,29.17,29.2,21500.0,19.6782,19.6984,19.6782,19.6984,21500.0
2010-12-01 10:35:00,29.19,29.25,29.19,29.23,70000.0,19.6917,19.7321,19.6917,19.7186,70000.0
2010-12-01 10:40:00,29.23,29.26,29.23,29.26,56400.0,19.7186,19.7389,19.7186,19.7389,56400.0
2010-12-01 10:45:00,29.26,29.26,29.23,29.26,44600.0,19.7389,19.7389,19.7186,19.7389,44600.0
2010-12-01 10:50:00,29.26,29.26,29.24,29.26,65200.0,19.7389,19.7389,19.7254,19.7389,65200.0
2010-12-01 10:55:00,29.25,29.28,29.24,29.25,76800.0,19.7321,19.7524,19.7254,19.7321,76800.0
2010-12-01 11:00:00,29.24,29.28,29.23,29.27,88600.0,19.7254,19.7524,19.7186,19.7456,88600.0
2010-12-01 11:05:00,29.26,29.26,29.24,29.25,30600.0,19.7389,19.7389,19.7254,19.7321,30600.0
2010-12-01 11:10:00,29.25,29.25,29.2,29.2,33900.0,19.7321,19.7321,19.6984,19.6984,33900.0
2010-12-01 11:15:00,29.2,29.2,29.17,29.18,39100.0,19.6984,19.6984,19.6782,19.6849,39100.0
2010-12-01 11:20:00,29.19,29.22,29.18,29.22,71100.0,19.6917,19.7119,19.6849,19.7119,71100.0
2010-12-01 11:25:00,29.22,29.22,29.21,29.22,21100.0,19.7119,19.7119,19.7051,19.7119,21100.0
2010-12-01 11:30:00,29.22,29.25,29.2,29.25,70500.0,19.7119,19.7321,19.6984,19.7321,70500.0
2010-12-01 11:35:00,29.25,29.3,29.24,29.3,25900.0,19.7321,19.7659,19.7254,19.7659,25900.0
2010-12-01 11:40:00,29.3,29.3,29.27,29.3,47700.0,19.7659,19.7659,19.7456,19.7659,47700.0
2010-12-01 11:45:00,29.3,29.31,29.29,29.3,14100.0,19.7659,19.7726,19.7591,19.7659,14100.0
2010-12-01 11:50:00,29.31,29.43,29.31,29.41,86000.0,19.7726,19.8536,19.7726,19.8401,86000.0
2010-12-01 11:55:00,29.42,29.47,29.41,29.42,48600.0,19.8468,19.8805,19.8401,19.8468,48600.0
2010-12-01 12:00:00,29.42,29.48,29.4,29.4,62000.0,19.8468,19.8873,19.8333,19.8333,62000.0
2010-12-01 12:05:00,29.41,29.41,29.36,29.37,24900.0,19.8401,19.8401,19.8063,19.8131,24900.0
2010-12-01 12:10:00,29.37,29.37,29.33,29.34,45200.0,19.8131,19.8131,19.7861,19.7928,45200.0
2010-12-01 12:15:00,29.33,29.37,29.31,29.36,49400.0,19.7861,19.8131,19.7726,19.8063,49400.0
2010-12-01 12:20:00,29.36,29.41,29.35,29.41,54500.0,19.8063,19.8401,19.7996,19.8401,54500.0
2010-12-01 12:25:00,29.4,29.44,29.4,29.43,47700.0,19.8333,19.8603,19.8333,19.8536,47700.0
2010-12-01 12:30:00,29.42,29.46,29.42,29.42,31600.0,19.8468,19.8738,19.8468,19.8468,31600.0
2010-12-01 12:35:00,29.42,29.42,29.38,29.38,14900.0,19.8468,19.8468,19.8198,19.8198,14900.0
2010-12-01 12:40:00,29.38,29.39,29.37,29.38,13100.0,19.8198,19.8266,19.8131,19.8198,13100.0
2010-12-01 12:45:00,29.37,29.38,29.35,29.35,35000.0,19.8131,19.8198,19.7996,19.7996,35000.0
2010-12-01 12:50:00,29.36,29.36,29.34,29.35,34200.0,19.8063,19.8063,19.7928,19.7996,34200.0
2010-12-01 12:55:00,29.36,29.4,29.35,29.39,45900.0,19.8063,19.8333,19.7996,19.8266,45900.0
2010-12-01 13:00:00,29.39,29.41,29.39,29.41,46000.0,19.8266,19.8401,19.8266,19.8401,46000.0
2010-12-01 13:05:00,29.41,29.44,29.4,29.4,31400.0,19.8401,19.8603,19.8333,19.8333,31400.0
2010-12-01 13:10:00,29.4,29.41,29.38,29.39,26700.0,19.8333,19.8401,19.8198,19.8266,26700.0
2010-12-01 13:15:00,29.39,29.41,29.35,29.36,46100.0,19.8266,19.8401,19.7996,19.8063,46100.0
2010-12-01 13:20:00,29.36,29.4,29.34,29.4,41100.0,19.8063,19.8333,19.7928,19.8333,41100.0
2010-12-01 13:25:00,29.4,29.41,29.37,29.37,31900.0,19.8333,19.8401,19.8131,19.8131,31900.0
2010-12-01 13:30:00,29.37,29.39,29.35,29.36,28100.0,19.8131,19.8266,19.7996,19.8063,28100.0
2010-12-01 13:35:00,29.36,29.41,29.35,29.4,46300.0,19.8063,19.8401,19.7996,19.8333,46300.0
2010-12-01 13:40:00,29.4,29.43,29.39,29.42,21600.0,19.8333,19.8536,19.8266,19.8468,21600.0
2010-12-01 13:45:00,29.42,29.44,29.41,29.43,8100.0,19.8468,19.8603,19.8401,19.8536,8100.0
2010-12-01 13:50:00,29.43,29.44,29.4,29.41,15100.0,19.8536,19.8603,19.8333,19.8401,15100.0
2010-12-01 13:55:00,29.41,29.43,29.4,29.43,24400.0,19.8401,19.8536,19.8333,19.8536,24400.0
2010-12-01 14:00:00,29.43,29.46,29.42,29.44,28500.0,19.8536,19.8738,19.8468,19.8603,28500.0
2010-12-01 14:05:00,29.45,29.45,29.43,29.43,41700.0,19.8671,19.8671,19.8536,19.8536,41700.0
2010-12-01 14:10:00,29.44,29.46,29.43,29.45,26100.0,19.8603,19.8738,19.8536,19.8671,26100.0
2010-12-01 14:15:00,29.45,29.47,29.44,29.46,22300.0,19.8671,19.8805,19.8603,19.8738,22300.0
2010-12-01 14:20:00,29.46,29.48,29.45,29.46,27800.0,19.8738,19.8873,19.8671,19.8738,27800.0
2010-12-01 14:25:00,29.46,29.47,29.4,29.41,29600.0,19.8738,19.8805,19.8333,19.8401,29600.0
2010-12-01 14:30:00,29.42,29.44,29.4,29.43,29300.0,19.8468,19.8603,19.8333,19.8536,29300.0
2010-12-01 14:35:00,29.43,29.47,29.43,29.46,29800.0,19.8536,19.8805,19.8536,19.8738,29800.0
2010-12-01 14:40:00,29.45,29.46,29.43,29.44,24500.0,19.8671,19.8738,19.8536,19.8603,24500.0
2010-12-01 14:45:00,29.44,29.46,29.4,29.43,65700.0,19.8603,19.8738,19.8333,19.8536,65700.0
2010-12-01 14:50:00,29.43,29.48,29.42,29.48,80700.0,19.8536,19.8873,19.8468,19.8873,80700.0
2010-12-01 14:55:00,29.48,29.51,29.46,29.47,66400.0,19.8873,19.9075,19.8738,19.8805,66400.0
2010-12-01 15:00:00,29.46,29.47,29.42,29.44,104600.0,19.8738,19.8805,19.8468,19.8603,104600.0
2010-12-01 15:05:00,29.43,29.45,29.43,29.45,14300.0,19.8536,19.8671,19.8536,19.8671,14300.0
2010-12-01 15:10:00,29.44,29.46,29.44,29.44,37300.0,19.8603,19.8738,19.8603,19.8603,37300.0
2010-12-01 15:15:00,29.45,29.46,29.41,29.42,48000.0,19.8671,19.8738,19.8401,19.8468,48000.0
2010-12-01 15:20:00,29.42,29.46,29.41,29.45,36000.0,19.8468,19.8738,19.8401,19.8671,36000.0
2010-12-01 15:25:00,29.45,29.49,29.45,29.45,59300.0,19.8671,19.894,19.8671,19.8671,59300.0
2010-12-01 15:30:00,29.45,29.46,29.45,29.45,44800.0,19.8671,19.8738,19.8671,19.8671,44800.0
2010-12-01 15:35:00,29.46,29.48,29.45,29.48,42000.0,19.8738,19.8873,19.8671,19.8873,42000.0
2010-12-01 15:40:00,29.48,29.48,29.47,29.48,50200.0,19.8873,19.8873,19.8805,19.8873,50200.0
2010-12-01 15:45:00,29.48,29.5,29.41,29.42,132000.0,19.8873,19.9008,19.8401,19.8468,132000.0
2010-12-01 15:50:00,29.42,29.45,29.38,29.38,127900.0,19.8468,19.8671,19.8198,19.8198,127900.0
2010-12-01 15:55:00,29.39,29.48,29.38,29.47,235900.0,19.8266,19.8873,19.8198,19.8805,235900.0
2010-12-02 09:30:00,29.32,29.6,29.3,29.45,177800.0,19.7794,19.9682,19.7659,19.8671,177800.0
2010-12-02 09:35:00,29.45,29.48,29.26,29.37,135700.0,19.8671,19.8873,19.7389,19.8131,135700.0
2010-12-02 09:40:00,29.36,29.41,29.26,29.34,94700.0,19.8063,19.8401,19.7389,19.7928,94700.0
2010-12-02 09:45:00,29.35,29.36,29.33,29.34,39600.0,19.7996,19.8063,19.7861,19.7928,39600.0
2010-12-02 09:50:00,29.34,29.47,29.33,29.47,61500.0,19.7928,19.8805,19.7861,19.8805,61500.0
2010-12-02 09:55:00,29.48,29.5,29.42,29.48,56300.0,19.8873,19.9008,19.8468,19.8873,56300.0
2010-12-02 10:00:00,29.48,29.56,29.45,29.47,65100.0,19.8873,19.9413,19.8671,19.8805,65100.0
2010-12-02 10:05:00,29.48,29.54,29.46,29.46,55600.0,19.8873,19.9278,19.8738,19.8738,55600.0
2010-12-02 10:10:00,29.47,29.52,29.46,29.52,54500.0,19.8805,19.9143,19.8738,19.9143,54500.0
2010-12-02 10:15:00,29.52,29.57,29.5,29.56,95500.0,19.9143,19.948,19.9008,19.9413,95500.0
2010-12-02 10:20:00,29.56,29.59,29.52,29.55,162200.0,19.9413,19.9615,19.9143,19.9345,162200.0
2010-12-02 10:25:00,29.55,29.56,29.54,29.56,53300.0,19.9345,19.9413,19.9278,19.9413,53300.0
2010-12-02 10:30:00,29.56,29.56,29.55,29.56,47400.0,19.9413,19.9413,19.9345,19.9413,47400.0
2010-12-02 10:35:00,29.56,29.61,29.55,29.58,70300.0,19.9413,19.975,19.9345,19.9548,70300.0
2010-12-02 10:40:00,29.58,29.61,29.57,29.58,22400.0,19.9548,19.975,19.948,19.9548,22400.0
2010-12-02 10:45:00,29.58,29.6,29.51,29.55,60000.0,19.9548,19.9682,19.9075,19.9345,60000.0
2010-12-02 10:50:00,29.55,29.56,29.51,29.55,24200.0,19.9345,19.9413,19.9075,19.9345,24200.0
2010-12-02 10:55:00,29.54,29.55,29.5,29.54,47000.0,19.9278,19.9345,19.9008,19.9278,47000.0
2010-12-02 11:00:00,29.54,29.57,29.53,29.57,52600.0,19.9278,19.948,19.921,19.948,52600.0
2010-12-02 11:05:00,29.57,29.6,29.53,29.59,47400.0,19.948,19.9682,19.921,19.9615,47400.0
2010-12-02 11:10:00,29.6,29.65,29.59,29.65,63200.0,19.9682,20.002,19.9615,20.002,63200.0
2010-12-02 11:15:00,29.66,29.66,29.6,29.64,75300.0,20.0087,20.0087,19.9682,19.9952,75300.0
2010-12-02 11:20:00,29.64,29.67,29.63,29.67,72000.0,19.9952,20.0155,19.9885,20.0155,72000.0
2010-12-02 11:25:00,29.67,29.72,29.67,29.71,63000.0,20.0155,20.0492,20.0155,20.0425,63000.0
2010-12-02 11:30:00,29.71,29.72,29.66,29.66,47400.0,20.0425,20.0492,20.0087,20.0087,47400.0
2010-12-02 11:35:00,29.67,29.67,29.65,29.67,25400.0,20.0155,20.0155,20.002,20.0155,25400.0
2010-12-02 11:40:00,29.66,29.67,29.66,29.66,16000.0,20.0087,20.0155,20.0087,20.0087,16000.0
2010-12-02 11:45:00,29.66,29.72,29.66,29.71,39200.0,20.0087,20.0492,20.0087,20.0425,39200.0
2010-12-02 11:50:00,29.72,29.74,29.7,29.73,36100.0,20.0492,20.0627,20.0357,20.0559,36100.0
2010-12-02 11:55:00,29.74,29.75,29.72,29.72,34100.0,20.0627,20.0694,20.0492,20.0492,34100.0
2010-12-02 12:00:00,29.73,29.73,29.72,29.73,12100.0,20.0559,20.0559,20.0492,20.0559,12100.0
2010-12-02 12:05:00,29.73,29.75,29.72,29.72,43300.0,20.0559,20.0694,20.0492,20.0492,43300.0
2010-12-02 12:10:00,29.72,29.75,29.72,29.75,17200.0,20.0492,20.0694,20.0492,20.0694,17200.0
2010-12-02 12:15:00,29.75,29.75,29.74,29.74,24400.0,20.0694,20.0694,20.0627,20.0627,24400.0
2010-12-02 12:20:00,29.75,29.82,29.74,29.8,91000.0,20.0694,20.1167,20.0627,20.1032,91000.0
2010-12-02 12:25:00,29.81,29.83,29.8,29.8,48100.0,20.1099,20.1234,20.1032,20.1032,48100.0
2010-12-02 12:30:00,29.81,29.85,29.8,29.85,166300.0,20.1099,20.1369,20.1032,20.1369,166300.0
2010-12-02 12:35:00,29.85,29.87,29.83,29.87,72300.0,20.1369,20.1504,20.1234,20.1504,72300.0
2010-12-02 12:40:00,29.87,29.92,29.86,29.92,97000.0,20.1504,20.1841,20.1436,20.1841,97000.0
2010-12-02 12:45:00,29.92,29.97,29.9,29.97,231200.0,20.1841,20.2178,20.1706,20.2178,231200.0
2010-12-02 12:50:00,29.97,29.98,29.96,29.98,45100.0,20.2178,20.2246,20.2111,20.2246,45100.0
2010-12-02 12:55:00,29.98,30.0,29.93,29.95,87600.0,20.2246,20.2381,20.1909,20.2044,87600.0
2010-12-02 13:00:00,29.94,29.98,29.91,29.94,73500.0,20.1976,20.2246,20.1774,20.1976,73500.0
2010-12-02 13:05:00,29.94,29.96,29.93,29.96,28400.0,20.1976,20.2111,20.1909,20.2111,28400.0
2010-12-02 13:10:00,29.95,29.96,29.93,29.93,35700.0,20.2044,20.2111,20.1909,20.1909,35700.0
2010-12-02 13:15:00,29.93,29.95,29.91,29.95,45900.0,20.1909,20.2044,20.1774,20.2044,45900.0
2010-12-02 13:20:00,29.95,29.95,29.93,29.95,37500.0,20.2044,20.2044,20.1909,20.2044,37500.0
2010-12-02 13:25:00,29.95,29.95,29.94,29.94,19000.0,20.2044,20.2044,20.1976,20.1976,19000.0
2010-12-02 13:30:00,29.94,29.95,29.88,29.9,101200.0,20.1976,20.2044,20.1571,20.1706,101200.0
2010-12-02 13:35:00,29.9,29.92,29.86,29.86,56600.0,20.1706,20.1841,20.1436,20.1436,56600.0
2010-12-02 13:40:00,29.87,29.9,29.82,29.88,105600.0,20.1504,20.1706,20.1167,20.1571,105600.0
2010-12-02 13:45:00,29.88,29.92,29.88,29.92,36200.0,20.1571,20.1841,20.1571,20.1841,36200.0
2010-12-02 13:50:00,29.93,29.93,29.9,29.92,38600.0,20.1909,20.1909,20.1706,20.1841,38600.0
2010-12-02 13:55:00,29.92,29.95,29.87,29.88,63700.0,20.1841,20.2044,20.1504,20.1571,63700.0
2010-12-02 14:00:00,29.89,29.89,29.86,29.86,27700.0,20.1639,20.1639,20.1436,20.1436,27700.0
2010-12-02 14:05:00,29.86,29.91,29.86,29.86,61900.0,20.1436,20.1774,20.1436,20.1436,61900.0
2010-12-02 14:10:00,29.86,29.87,29.86,29.86,10600.0,20.1436,20.1504,20.1436,20.1436,10600.0
2010-12-02 14:15:00,29.87,29.93,29.86,29.9,53600.0,20.1504,20.1909,20.1436,20.1706,53600.0
2010-12-02 14:20:00,29.91,29.93,29.9,29.92,51500.0,20.1774,20.1909,20.1706,20.1841,51500.0
2010-12-02 14:25:00,29.92,29.96,29.91,29.96,48500.0,20.1841,20.2111,20.1774,20.2111,48500.0
2010-12-02 14:30:00,29.96,29.99,29.95,29.99,63400.0,20.2111,20.2313,20.2044,20.2313,63400.0
2010-12-02 14:35:00,29.99,30.03,29.98,30.03,85500.0,20.2313,20.2583,20.2246,20.2583,85500.0
2010-12-02 14:40:00,30.03,30.04,29.97,29.98,78800.0,20.2583,20.2651,20.2178,20.2246,78800.0
2010-12-02 14:45:00,29.97,30.02,29.97,30.0,78100.0,20.2178,20.2516,20.2178,20.2381,78100.0
2010-12-02 14:50:00,30.01,30.01,29.98,29.98,44700.0,20.2448,20.2448,20.2246,20.2246,44700.0
2010-12-02 14:55:00,29.98,29.99,29.98,29.98,30000.0,20.2246,20.2313,20.2246,20.2246,30000.0
2010-12-02 15:00:00,29.98,29.99,29.93,29.93,89700.0,20.2246,20.2313,20.1909,20.1909,89700.0
2010-12-02 15:05:00,29.93,29.94,29.88,29.94,66000.0,20.1909,20.1976,20.1571,20.1976,66000.0
2010-12-02 15:10:00,29.93,29.94,29.91,29.92,44200.0,20.1909,20.1976,20.1774,20.1841,44200.0
2010-12-02 15:15:00,29.92,29.94,29.89,29.9,67600.0,20.1841,20.1976,20.1639,20.1706,67600.0
2010-12-02 15:20:00,29.89,29.93,29.88,29.93,50000.0,20.1639,20.1909,20.1571,20.1909,50000.0
2010-12-02 15:25:00,29.92,29.96,29.92,29.95,71500.0,20.1841,20.2111,20.1841,20.2044,71500.0
2010-12-02 15:30:00,29.95,29.96,29.95,29.96,58000.0,20.2044,20.2111,20.2044,20.2111,58000.0
2010-12-02 15:35:00,29.95,30.0,29.94,29.99,174000.0,20.2044,20.2381,20.1976,20.2313,174000.0
2010-12-02 15:40:00,29.99,30.06,29.99,30.05,223800.0,20.2313,20.2786,20.2313,20.2718,223800.0
2010-12-02 15:45:00,30.05,30.07,30.02,30.04,309800.0,20.2718,20.2853,20.2516,20.2651,309800.0
2010-12-02 15:50:00,30.03,30.09,30.02,30.09,300500.0,20.2583,20.2988,20.2516,20.2988,300500.0
2010-12-02 15:55:00,30.09,30.12,30.08,30.12,472400.0,20.2988,20.319,20.2921,20.319,472400.0
2010-12-03 09:30:00,30.01,30.2,29.97,30.05,171700.0,20.2448,20.373,20.2178,20.2718,171700.0
2010-12-03 09:35:00,30.05,30.05,29.9,29.92,100900.0,20.2718,20.2718,20.1706,20.1841,100900.0
2010-12-03 09:40:00,29.91,29.99,29.9,29.99,77400.0,20.1774,20.2313,20.1706,20.2313,77400.0
2010-12-03 09:45:00,29.99,30.0,29.86,29.92,66900.0,20.2313,20.2381,20.1436,20.1841,66900.0
2010-12-03 09:50:00,29.92,29.93,29.87,29.93,46400.0,20.1841,20.1909,20.1504,20.1909,46400.0
2010-12-03 09:55:00,29.92,30.01,29.92,30.01,55100.0,20.1841,20.2448,20.1841,20.2448,55100.0
2010-12-03 10:00:00,30.01,30.1,29.97,30.09,78200.0,20.2448,20.3055,20.2178,20.2988,78200.0
2010-12-03 10:05:00,30.09,30.13,30.08,30.08,52200.0,20.2988,20.3258,20.2921,20.2921,52200.0
2010-12-03 10:10:00,30.08,30.09,29.98,29.99,43600.0,20.2921,20.2988,20.2246,20.2313,43600.0
2010-12-03 10:15:00,29.99,30.07,29.99,30.01,77900.0,20.2313,20.2853,20.2313,20.2448,77900.0
2010-12-03 10:20:00,30.01,30.04,29.98,30.0,65700.0,20.2448,20.2651,20.2246,20.2381,65700.0
2010-12-03 10:25:00,30.01,30.01,29.98,30.0,58000.0,20.2448,20.2448,20.2246,20.2381,58000.0
2010-12-03 10:30:00,30.0,30.01,29.99,30.01,69800.0,20.2381,20.2448,20.2313,20.2448,69800.0
2010-12-03 10:35:00,30.01,30.06,30.0,30.06,30700.0,20.2448,20.2786,20.2381,20.2786,30700.0
2010-12-03 10:40:00,30.05,30.06,30.0,30.03,49000.0,20.2718,20.2786,20.2381,20.2583,49000.0
2010-12-03 10:45:00,30.04,30.06,30.03,30.04,38000.0,20.2651,20.2786,20.2583,20.2651,38000.0
2010-12-03 10:50:00,30.04,30.09,30.04,30.09,25800.0,20.2651,20.2988,20.2651,20.2988,25800.0
2010-12-03 10:55:00,30.09,30.16,30.08,30.15,97100.0,20.2988,20.346,20.2921,20.3393,97100.0
2010-12-03 11:00:00,30.15,30.25,30.15,30.21,121600.0,20.3393,20.4067,20.3393,20.3798,121600.0
2010-12-03 11:05:00,30.21,30.3,30.21,30.28,98500.0,20.3798,20.4405,20.3798,20.427,98500.0
2010-12-03 11:10:00,30.28,30.29,30.24,30.25,100300.0,20.427,20.4337,20.4,20.4067,100300.0
2010-12-03 11:15:00,30.24,30.27,30.21,30.27,100400.0,20.4,20.4202,20.3798,20.4202,100400.0
2010-12-03 11:20:00,30.26,30.32,30.25,30.31,102100.0,20.4135,20.454,20.4067,20.4472,102100.0
2010-12-03 11:25:00,30.31,30.32,30.31,30.32,90600.0,20.4472,20.454,20.4472,20.454,90600.0
2010-12-03 11:30:00,30.31,30.32,30.27,30.28,68200.0,20.4472,20.454,20.4202,20.427,68200.0
2010-12-03 11:35:00,30.28,30.29,30.28,30.28,41300.0,20.427,20.4337,20.427,20.427,41300.0
2010-12-03 11:40:00,30.28,30.29,30.28,30.28,17000.0,20.427,20.4337,20.427,20.427,17000.0
2010-12-03 11:45:00,30.28,30.34,30.28,30.32,82800.0,20.427,20.4674,20.427,20.454,82800.0
2010-12-03 11:50:00,30.31,30.34,30.31,30.32,78200.0,20.4472,20.4674,20.4472,20.454,78200.0
2010-12-03 11:55:00,30.32,30.36,30.31,30.36,56100.0,20.454,20.4809,20.4472,20.4809,56100.0
2010-12-03 12:00:00,30.36,30.38,30.35,30.38,50400.0,20.4809,20.4944,20.4742,20.4944,50400.0
2010-12-03 12:05:00,30.38,30.43,30.38,30.42,108900.0,20.4944,20.5282,20.4944,20.5214,108900.0
2010-12-03 12:10:00,30.42,30.48,30.4,30.4,97900.0,20.5214,20.5619,20.5079,20.5079,97900.0
2010-12-03 12:15:00,30.4,30.4,30.33,30.33,54100.0,20.5079,20.5079,20.4607,20.4607,54100.0
2010-12-03 12:20:00,30.34,30.34,30.3,30.3,45400.0,20.4674,20.4674,20.4405,20.4405,45400.0
2010-12-03 12:25:00,30.3,30.34,30.27,30.34,99100.0,20.4405,20.4674,20.4202,20.4674,99100.0
2010-12-03 12:30:00,30.33,30.33,30.31,30.32,23800.0,20.4607,20.4607,20.4472,20.454,23800.0
2010-12-03 12:35:00,30.31,30.36,30.3,30.36,46300.0,20.4472,20.4809,20.4405,20.4809,46300.0
2010-12-03 12:40:00,30.36,30.38,30.33,30.33,41800.0,20.4809,20.4944,20.4607,20.4607,41800.0
2010-12-03 12:45:00,30.34,30.4,30.33,30.39,26200.0,20.4674,20.5079,20.4607,20.5012,26200.0
2010-12-03 12:50:00,30.38,30.41,30.38,30.4,32500.0,20.4944,20.5147,20.4944,20.5079,32500.0
2010-12-03 12:55:00,30.4,30.44,30.4,30.43,52200.0,20.5079,20.5349,20.5079,20.5282,52200.0
2010-12-03 13:00:00,30.44,30.47,30.43,30.47,49900.0,20.5349,20.5551,20.5282,20.5551,49900.0
2010-12-03 13:05:00,30.47,30.49,30.47,30.48,53300.0,20.5551,20.5686,20.5551,20.5619,53300.0
2010-12-03 13:10:00,30.48,30.53,30.47,30.51,67100.0,20.5619,20.5956,20.5551,20.5821,67100.0
2010-12-03 13:15:00,30.5,30.51,30.5,30.5,28700.0,20.5754,20.5821,20.5754,20.5754,28700.0
2010-12-03 13:20:00,30.51,30.51,30.5,30.5,24500.0,20.5821,20.5821,20.5754,20.5754,24500.0
2010-12-03 13:25:00,30.51,30.51,30.45,30.47,65200.0,20.5821,20.5821,20.5417,20.5551,65200.0
2010-12-03 13:30:00,30.47,30.47,30.42,30.42,61700.0,20.5551,20.5551,20.5214,20.5214,61700.0
2010-12-03 13:35:00,30.43,30.44,30.41,30.42,93100.0,20.5282,20.5349,20.5147,20.5214,93100.0
2010-12-03 13:40:00,30.42,30.44,30.4,30.44,53800.0,20.5214,20.5349,20.5079,20.5349,53800.0
2010-12-03 13:45:00,30.44,30.44,30.41,30.42,27700.0,20.5349,20.5349,20.5147,20.5214,27700.0
2010-12-03 13:50:00,30.42,30.42,30.38,30.38,64400.0,20.5214,20.5214,20.4944,20.4944,64400.0
2010-12-03 13:55:00,30.38,30.4,30.38,30.4,45600.0,20.4944,20.5079,20.4944,20.5079,45600.0
2010-12-03 14:00:00,30.39,30.4,30.37,30.39,63800.0,20.5012,20.5079,20.4877,20.5012,63800.0
2010-12-03 14:05:00,30.39,30.39,30.34,30.38,55300.0,20.5012,20.5012,20.4674,20.4944,55300.0
2010-12-03 14:10:00,30.37,30.4,30.36,30.37,32000.0,20.4877,20.5079,20.4809,20.4877,32000.0
2010-12-03 14:15:00,30.37,30.39,30.36,30.38,24200.0,20.4877,20.5012,20.4809,20.4944,24200.0
2010-12-03 14:20:00,30.38,30.39,30.32,30.32,54400.0,20.4944,20.5012,20.454,20.454,54400.0
2010-12-03 14:25:00,30.32,30.33,30.3,30.31,53700.0,20.454,20.4607,20.4405,20.4472,53700.0
2010-12-03 14:30:00,30.31,30.35,30.3,30.34,31700.0,20.4472,20.4742,20.4405,20.4674,31700.0
2010-12-03 14:35:00,30.35,30.35,30.32,30.33,28000.0,20.4742,20.4742,20.454,20.4607,28000.0
2010-12-03 14:40:00,30.33,30.36,30.32,30.35,50300.0,20.4607,20.4809,20.454,20.4742,50300.0
2010-12-03 14:45:00,30.34,30.35,30.34,30.35,17700.0,20.4674,20.4742,20.4674,20.4742,17700.0
2010-12-03 14:50:00,30.34,30.35,30.32,30.33,42600.0,20.4674,20.4742,20.454,20.4607,42600.0
2010-12-03 14:55:00,30.33,30.36,30.32,30.36,40100.0,20.4607,20.4809,20.454,20.4809,40100.0
2010-12-03 15:00:00,30.36,30.4,30.36,30.4,150100.0,20.4809,20.5079,20.4809,20.5079,150100.0
2010-12-03 15:05:00,30.4,30.41,30.38,30.39,214500.0,20.5079,20.5147,20.4944,20.5012,214500.0
2010-12-03 15:10:00,30.39,30.41,30.38,30.41,74300.0,20.5012,20.5147,20.4944,20.5147,74300.0
2010-12-03 15:15:00,30.4,30.41,30.39,30.4,80100.0,20.5079,20.5147,20.5012,20.5079,80100.0
2010-12-03 15:20:00,30.39,30.4,30.39,30.39,29300.0,20.5012,20.5079,20.5012,20.5012,29300.0
2010-12-03 15:25:00,30.4,30.4,30.39,30.4,98000.0,20.5079,20.5079,20.5012,20.5079,98000.0
2010-12-03 15:30:00,30.39,30.4,30.39,30.39,65200.0,20.5012,20.5079,20.5012,20.5012,65200.0
2010-12-03 15:35:00,30.39,30.4,30.37,30.37,210000.0,20.5012,20.5079,20.4877,20.4877,210000.0
2010-12-03 15:40:00,30.38,30.4,30.37,30.38,196600.0,20.4944,20.5079,20.4877,20.4944,196600.0
2010-12-03 15:45:00,30.38,30.42,30.38,30.42,249500.0,20.4944,20.5214,20.4944,20.5214,249500.0
2010-12-03 15:50:00,30.42,30.42,30.4,30.4,164400.0,20.5214,20.5214,20.5079,20.5079,164400.0
2010-12-03 15:55:00,30.41,30.42,30.4,30.41,312800.0,20.5147,20.5214,20.5079,20.5147,312800.0
2010-12-06 09:30:00,30.38,30.43,30.3,30.42,73000.0,20.4944,20.5282,20.4405,20.5214,73000.0
2010-12-06 09:35:00,30.41,30.42,30.24,30.28,125900.0,20.5147,20.5214,20.4,20.427,125900.0
2010-12-06 09:40:00,30.28,30.3,30.19,30.25,63400.0,20.427,20.4405,20.3663,20.4067,63400.0
2010-12-06 09:45:00,30.25,30.25,30.09,30.11,128900.0,20.4067,20.4067,20.2988,20.3123,128900.0
2010-12-06 09:50:00,30.11,30.15,30.05,30.08,71200.0,20.3123,20.3393,20.2718,20.2921,71200.0
2010-12-06 09:55:00,30.08,30.12,30.02,30.11,82700.0,20.2921,20.319,20.2516,20.3123,82700.0
2010-12-06 10:00:00,30.1,30.11,30.06,30.11,58000.0,20.3055,20.3123,20.2786,20.3123,58000.0
2010-12-06 10:05:00,30.11,30.22,30.11,30.21,60000.0,20.3123,20.3865,20.3123,20.3798,60000.0
2010-12-06 10:10:00,30.21,30.21,30.12,30.14,62000.0,20.3798,20.3798,20.319,20.3325,62000.0
2010-12-06 10:15:00,30.14,30.15,30.08,30.1,39600.0,20.3325,20.3393,20.2921,20.3055,39600.0
2010-12-06 10:20:00,30.11,30.15,30.11,30.14,156200.0,20.3123,20.3393,20.3123,20.3325,156200.0
2010-12-06 10:25:00,30.15,30.15,30.11,30.13,37900.0,20.3393,20.3393,20.3123,20.3258,37900.0
2010-12-06 10:30:00,30.12,30.13,30.07,30.07,58700.0,20.319,20.3258,20.2853,20.2853,58700.0
2010-12-06 10:35:00,30.08,30.09,30.06,30.06,43500.0,20.2921,20.2988,20.2786,20.2786,43500.0
2010-12-06 10:40:00,30.06,30.09,30.01,30.09,70200.0,20.2786,20.2988,20.2448,20.2988,70200.0
2010-12-06 10:45:00,30.09,30.15,30.08,30.15,46800.0,20.2988,20.3393,20.2921,20.3393,46800.0
2010-12-06 10:50:00,30.15,30.15,30.1,30.12,66300.0,20.3393,20.3393,20.3055,20.319,66300.0
2010-12-06 10:55:00,30.12,30.15,30.11,30.13,52800.0,20.319,20.3393,20.3123,20.3258,52800.0
2010-12-06 11:00:00,30.12,30.15,30.1,30.1,61900.0,20.319,20.3393,20.3055,20.3055,61900.0
2010-12-06 11:05:00,30.09,30.14,30.09,30.1,184700.0,20.2988,20.3325,20.2988,20.3055,184700.0
2010-12-06 11:10:00,30.1,30.11,30.06,30.08,43800.0,20.3055,20.3123,20.2786,20.2921,43800.0
2010-12-06 11:15:00,30.08,30.11,30.08,30.1,86000.0,20.2921,20.3123,20.2921,20.3055,86000.0
2010-12-06 11:20:00,30.1,30.11,30.05,30.07,130500.0,20.3055,20.3123,20.2718,20.2853,130500.0
2010-12-06 11:25:00,30.07,30.09,30.05,30.06,92800.0,20.2853,20.2988,20.2718,20.2786,92800.0
2010-12-06 11:30:00,30.07,30.08,30.04,30.06,52700.0,20.2853,20.2921,20.2651,20.2786,52700.0
2010-12-06 11:35:00,30.07,30.09,30.06,30.08,76200.0,20.2853,20.2988,20.2786,20.2921,76200.0
2010-12-06 11:40:00,30.08,30.08,30.07,30.08,30300.0,20.2921,20.2921,20.2853,20.2921,30300.0
2010-12-06 11:45:00,30.08,30.09,30.05,30.07,64500.0,20.2921,20.2988,20.2718,20.2853,64500.0
2010-12-06 11:50:00,30.08,30.08,30.05,30.06,33400.0,20.2921,20.2921,20.2718,20.2786,33400.0
2010-12-06 11:55:00,30.06,30.09,30.03,30.08,45700.0,20.2786,20.2988,20.2583,20.2921,45700.0
2010-12-06 12:00:00,30.09,30.09,30.06,30.07,52700.0,20.2988,20.2988,20.2786,20.2853,52700.0
2010-12-06 12:05:00,30.07,30.08,30.06,30.08,16400.0,20.2853,20.2921,20.2786,20.2921,16400.0
2010-12-06 12:10:00,30.08,30.08,30.07,30.08,22200.0,20.2921,20.2921,20.2853,20.2921,22200.0
2010-12-06 12:15:00,30.08,30.08,30.06,30.07,35500.0,20.2921,20.2921,20.2786,20.2853,35500.0
2010-12-06 12:20:00,30.07,30.08,30.07,30.08,18500.0,20.2853,20.2921,20.2853,20.2921,18500.0
2010-12-06 12:25:00,30.08,30.08,30.04,30.06,50600.0,20.2921,20.2921,20.2651,20.2786,50600.0
2010-12-06 12:30:00,30.07,30.08,30.05,30.07,53800.0,20.2853,20.2921,20.2718,20.2853,53800.0
2010-12-06 12:35:00,30.07,30.08,30.06,30.08,16000.0,20.2853,20.2921,20.2786,20.2921,16000.0
2010-12-06 12:40:00,30.08,30.09,30.05,30.08,32600.0,20.2921,20.2988,20.2718,20.2921,32600.0
2010-12-06 12:45:00,30.08,30.09,30.07,30.09,14400.0,20.2921,20.2988,20.2853,20.2988,14400.0
2010-12-06 12:50:00,30.08,30.11,30.07,30.09,25400.0,20.2921,20.3123,20.2853,20.2988,25400.0
2010-12-06 12:55:00,30.09,30.11,30.07,30.09,50500.0,20.2988,20.3123,20.2853,20.2988,50500.0
2010-12-06 13:00:00,30.09,30.1,30.09,30.09,10000.0,20.2988,20.3055,20.2988,20.2988,10000.0
2010-12-06 13:05:00,30.1,30.1,30.07,30.08,31200.0,20.3055,20.3055,20.2853,20.2921,31200.0
2010-12-06 13:10:00,30.07,30.08,30.05,30.08,32400.0,20.2853,20.2921,20.2718,20.2921,32400.0
2010-12-06 13:15:00,30.08,30.09,30.06,30.08,13000.0,20.2921,20.2988,20.2786,20.2921,13000.0
2010-12-06 13:20:00,30.08,30.1,30.07,30.1,14600.0,20.2921,20.3055,20.2853,20.3055,14600.0
2010-12-06 13:25:00,30.1,30.15,30.09,30.12,42900.0,20.3055,20.3393,20.2988,20.319,42900.0
2010-12-06 13:30:00,30.11,30.16,30.09,30.16,26100.0,20.3123,20.346,20.2988,20.346,26100.0
2010-12-06 13:35:00,30.16,30.19,30.15,30.17,39400.0,20.346,20.3663,20.3393,20.3528,39400.0
2010-12-06 13:40:00,30.17,30.2,30.16,30.18,46100.0,20.3528,20.373,20.346,20.3595,46100.0
2010-12-06 13:45:00,30.18,30.19,30.18,30.19,10700.0,20.3595,20.3663,20.3595,20.3663,10700.0
2010-12-06 13:50:00,30.19,30.2,30.18,30.18,28200.0,20.3663,20.373,20.3595,20.3595,28200.0
2010-12-06 13:55:00,30.19,30.19,30.18,30.18,10100.0,20.3663,20.3663,20.3595,20.3595,10100.0
2010-12-06 14:00:00,30.18,30.19,30.14,30.14,19300.0,20.3595,20.3663,20.3325,20.3325,19300.0
2010-12-06 14:05:00,30.14,30.17,30.14,30.17,26000.0,20.3325,20.3528,20.3325,20.3528,26000.0
2010-12-06 14:10:00,30.16,30.19,30.16,30.17,15800.0,20.346,20.3663,20.346,20.3528,15800.0
2010-12-06 14:15:00,30.17,30.19,30.15,30.18,23500.0,20.3528,20.3663,20.3393,20.3595,23500.0
2010-12-06 14:20:00,30.18,30.2,30.13,30.13,41800.0,20.3595,20.373,20.3258,20.3258,41800.0
2010-12-06 14:25:00,30.14,30.15,30.14,30.14,12100.0,20.3325,20.3393,20.3325,20.3325,12100.0
2010-12-06 14:30:00,30.15,30.15,30.11,30.15,58800.0,20.3393,20.3393,20.3123,20.3393,58800.0
2010-12-06 14:35:00,30.15,30.17,30.14,30.17,20400.0,20.3393,20.3528,20.3325,20.3528,20400.0
2010-12-06 14:40:00,30.17,30.18,30.16,30.18,14000.0,20.3528,20.3595,20.346,20.3595,14000.0
2010-12-06 14:45:00,30.17,30.19,30.15,30.18,40300.0,20.3528,20.3663,20.3393,20.3595,40300.0
2010-12-06 14:50:00,30.19,30.2,30.18,30.18,77600.0,20.3663,20.373,20.3595,20.3595,77600.0
2010-12-06 14:55:00,30.18,30.18,30.17,30.18,13800.0,20.3595,20.3595,20.3528,20.3595,13800.0
2010-12-06 15:00:00,30.18,30.19,30.18,30.18,18600.0,20.3595,20.3663,20.3595,20.3595,18600.0
2010-12-06 15:05:00,30.19,30.2,30.18,30.19,21900.0,20.3663,20.373,20.3595,20.3663,21900.0
2010-12-06 15:10:00,30.2,30.2,30.19,30.19,17900.0,20.373,20.373,20.3663,20.3663,17900.0
2010-12-06 15:15:00,30.19,30.2,30.19,30.19,18400.0,20.3663,20.373,20.3663,20.3663,18400.0
2010-12-06 15:20:00,30.2,30.2,30.17,30.18,57700.0,20.373,20.373,20.3528,20.3595,57700.0
2010-12-06 15:25:00,30.18,30.18,30.16,30.16,33300.0,20.3595,20.3595,20.346,20.346,33300.0
2010-12-06 15:30:00,30.16,30.17,30.16,30.17,46400.0,20.346,20.3528,20.346,20.3528,46400.0
2010-12-06 15:35:00,30.17,30.2,30.16,30.19,52400.0,20.3528,20.373,20.346,20.3663,52400.0
2010-12-06 15:40:00,30.2,30.2,30.19,30.2,52600.0,20.373,20.373,20.3663,20.373,52600.0
2010-12-06 15:45:00,30.2,30.2,30.18,30.19,74100.0,20.373,20.373,20.3595,20.3663,74100.0
2010-12-06 15:50:00,30.19,30.19,30.16,30.16,72000.0,20.3663,20.3663,20.346,20.346,72000.0
2010-12-06 15:55:00,30.17,30.17,30.14,30.17,198400.0,20.3528,20.3528,20.3325,20.3528,198400.0
2010-12-07 09:30:00,30.38,30.42,30.23,30.31,151900.0,20.4944,20.5214,20.3932,20.4472,151900.0
2010-12-07 09:35:00,30.29,30.31,30.22,30.3,84100.0,20.4337,20.4472,20.3865,20.4405,84100.0
2010-12-07 09:40:00,30.3,30.36,30.27,30.32,102600.0,20.4405,20.4809,20.4202,20.454,102600.0
2010-12-07 09:45:00,30.32,30.33,30.3,30.31,41000.0,20.454,20.4607,20.4405,20.4472,41000.0
2010-12-07 09:50:00,30.31,30.35,30.3,30.3,97400.0,20.4472,20.4742,20.4405,20.4405,97400.0
2010-12-07 09:55:00,30.31,30.31,30.2,30.21,48000.0,20.4472,20.4472,20.373,20.3798,48000.0
2010-12-07 10:00:00,30.2,30.3,30.2,30.29,108200.0,20.373,20.4405,20.373,20.4337,108200.0
2010-12-07 10:05:00,30.29,30.29,30.17,30.17,121300.0,20.4337,20.4337,20.3528,20.3528,121300.0
2010-12-07 10:10:00,30.17,30.25,30.17,30.25,66200.0,20.3528,20.4067,20.3528,20.4067,66200.0
2010-12-07 10:15:00,30.25,30.28,30.24,30.28,58100.0,20.4067,20.427,20.4,20.427,58100.0
2010-12-07 10:20:00,30.27,30.3,30.27,30.3,34000.0,20.4202,20.4405,20.4202,20.4405,34000.0
2010-12-07 10:25:00,30.29,30.3,30.25,30.25,36000.0,20.4337,20.4405,20.4067,20.4067,36000.0
2010-12-07 10:30:00,30.26,30.29,30.23,30.29,104900.0,20.4135,20.4337,20.3932,20.4337,104900.0
2010-12-07 10:35:00,30.29,30.3,30.25,30.25,45600.0,20.4337,20.4405,20.4067,20.4067,45600.0
2010-12-07 10:40:00,30.25,30.29,30.25,30.28,37900.0,20.4067,20.4337,20.4067,20.427,37900.0
2010-12-07 10:45:00,30.28,30.29,30.27,30.27,22000.0,20.427,20.4337,20.4202,20.4202,22000.0
2010-12-07 10:50:00,30.27,30.28,30.21,30.21,30800.0,20.4202,20.427,20.3798,20.3798,30800.0
2010-12-07 10:55:00,30.21,30.23,30.19,30.19,40100.0,20.3798,20.3932,20.3663,20.3663,40100.0
2010-12-07 11:00:00,30.19,30.2,30.15,30.15,35900.0,20.3663,20.373,20.3393,20.3393,35900.0
2010-12-07 11:05:00,30.15,30.15,30.1,30.13,56000.0,20.3393,20.3393,20.3055,20.3258,56000.0
2010-12-07 11:10:00,30.13,30.16,30.12,30.16,65500.0,20.3258,20.346,20.319,20.346,65500.0
2010-12-07 11:15:00,30.16,30.16,30.15,30.16,33100.0,20.346,20.346,20.3393,20.346,33100.0
2010-12-07 11:20:00,30.15,30.18,30.11,30.12,79900.0,20.3393,20.3595,20.3123,20.319,79900.0
2010-12-07 11:25:00,30.13,30.13,30.08,30.1,53000.0,20.3258,20.3258,20.2921,20.3055,53000.0
2010-12-07 11:30:00,30.12,30.17,30.12,30.17,40800.0,20.319,20.3528,20.319,20.3528,40800.0
2010-12-07 11:35:00,30.17,30.17,30.14,30.15,36900.0,20.3528,20.3528,20.3325,20.3393,36900.0
2010-12-07 11:40:00,30.15,30.15,30.13,30.14,27500.0,20.3393,20.3393,20.3258,20.3325,27500.0
2010-12-07 11:45:00,30.14,30.16,30.11,30.13,26000.0,20.3325,20.346,20.3123,20.3258,26000.0
2010-12-07 11:50:00,30.13,30.13,30.1,30.11,48500.0,20.3258,20.3258,20.3055,20.3123,48500.0
2010-12-07 11:55:00,30.1,30.11,30.09,30.09,25000.0,20.3055,20.3123,20.2988,20.2988,25000.0
2010-12-07 12:00:00,30.1,30.1,30.09,30.1,19800.0,20.3055,20.3055,20.2988,20.3055,19800.0
2010-12-07 12:05:00,30.1,30.14,30.05,30.06,94300.0,20.3055,20.3325,20.2718,20.2786,94300.0
2010-12-07 12:10:00,30.06,30.1,30.06,30.09,20500.0,20.2786,20.3055,20.2786,20.2988,20500.0
2010-12-07 12:15:00,30.1,30.1,30.08,30.08,29300.0,20.3055,20.3055,20.2921,20.2921,29300.0
2010-12-07 12:20:00,30.07,30.11,30.07,30.11,17900.0,20.2853,20.3123,20.2853,20.3123,17900.0
2010-12-07 12:25:00,30.1,30.11,30.1,30.1,25400.0,20.3055,20.3123,20.3055,20.3055,25400.0
2010-12-07 12:30:00,30.1,30.11,30.1,30.11,24400.0,20.3055,20.3123,20.3055,20.3123,24400.0
2010-12-07 12:35:00,30.11,30.12,30.11,30.11,11300.0,20.3123,20.319,20.3123,20.3123,11300.0
2010-12-07 12:40:00,30.12,30.12,30.1,30.1,63600.0,20.319,20.319,20.3055,20.3055,63600.0
2010-12-07 12:45:00,30.11,30.11,30.1,30.1,12900.0,20.3123,20.3123,20.3055,20.3055,12900.0
2010-12-07 12:50:00,30.1,30.11,30.1,30.1,13900.0,20.3055,20.3123,20.3055,20.3055,13900.0
2010-12-07 12:55:00,30.1,30.11,30.1,30.1,19300.0,20.3055,20.3123,20.3055,20.3055,19300.0
2010-12-07 13:00:00,30.11,30.12,30.1,30.11,54600.0,20.3123,20.319,20.3055,20.3123,54600.0
2010-12-07 13:05:00,30.11,30.12,30.11,30.12,26400.0,20.3123,20.319,20.3123,20.319,26400.0
2010-12-07 13:10:00,30.11,30.13,30.1,30.13,64300.0,20.3123,20.3258,20.3055,20.3258,64300.0
2010-12-07 13:15:00,30.13,30.14,30.11,30.14,31000.0,20.3258,20.3325,20.3123,20.3325,31000.0
2010-12-07 13:20:00,30.13,30.17,30.13,30.17,17200.0,20.3258,20.3528,20.3258,20.3528,17200.0
2010-12-07 13:25:00,30.17,30.18,30.16,30.17,14600.0,20.3528,20.3595,20.346,20.3528,14600.0
2010-12-07 13:30:00,30.16,30.17,30.16,30.17,17000.0,20.346,20.3528,20.346,20.3528,17000.0
2010-12-07 13:35:00,30.17,30.2,30.16,30.19,21800.0,20.3528,20.373,20.346,20.3663,21800.0
2010-12-07 13:40:00,30.19,30.21,30.18,30.2,22800.0,20.3663,20.3798,20.3595,20.373,22800.0
2010-12-07 13:45:00,30.21,30.22,30.19,30.2,25400.0,20.3798,20.3865,20.3663,20.373,25400.0
2010-12-07 13:50:00,30.2,30.23,30.19,30.23,25900.0,20.373,20.3932,20.3663,20.3932,25900.0
2010-12-07 13:55:00,30.23,30.23,30.22,30.23,24700.0,20.3932,20.3932,20.3865,20.3932,24700.0
2010-12-07 14:00:00,30.23,30.27,30.22,30.27,45500.0,20.3932,20.4202,20.3865,20.4202,45500.0
2010-12-07 14:05:00,30.27,30.29,30.27,30.29,61100.0,20.4202,20.4337,20.4202,20.4337,61100.0
2010-12-07 14:10:00,30.29,30.3,30.28,30.29,29900.0,20.4337,20.4405,20.427,20.4337,29900.0
2010-12-07 14:15:00,30.3,30.3,30.24,30.25,54000.0,20.4405,20.4405,20.4,20.4067,54000.0
2010-12-07 14:20:00,30.25,30.3,30.25,30.3,28100.0,20.4067,20.4405,20.4067,20.4405,28100.0
2010-12-07 14:25:00,30.29,30.31,30.25,30.25,62000.0,20.4337,20.4472,20.4067,20.4067,62000.0
2010-12-07 14:30:00,30.26,30.29,30.25,30.28,43100.0,20.4135,20.4337,20.4067,20.427,43100.0
2010-12-07 14:35:00,30.28,30.3,30.28,30.29,37800.0,20.427,20.4405,20.427,20.4337,37800.0
2010-12-07 14:40:00,30.29,30.3,30.28,30.29,35900.0,20.4337,20.4405,20.427,20.4337,35900.0
2010-12-07 14:45:00,30.3,30.33,30.29,30.3,69500.0,20.4405,20.4607,20.4337,20.4405,69500.0
2010-12-07 14:50:00,30.3,30.3,30.21,30.22,158100.0,20.4405,20.4405,20.3798,20.3865,158100.0
2010-12-07 14:55:00,30.22,30.22,30.11,30.16,107000.0,20.3865,20.3865,20.3123,20.346,107000.0
2010-12-07 15:00:00,30.15,30.16,30.11,30.14,99500.0,20.3393,20.346,20.3123,20.3325,99500.0
2010-12-07 15:05:00,30.14,30.17,30.13,30.16,54300.0,20.3325,20.3528,20.3258,20.346,54300.0
2010-12-07 15:10:00,30.16,30.16,30.15,30.16,53000.0,20.346,20.346,20.3393,20.346,53000.0
2010-12-07 15:15:00,30.16,30.17,30.11,30.15,101000.0,20.346,20.3528,20.3123,20.3393,101000.0
2010-12-07 15:20:00,30.15,30.16,30.1,30.14,109700.0,20.3393,20.346,20.3055,20.3325,109700.0
2010-12-07 15:25:00,30.14,30.16,30.11,30.16,116300.0,20.3325,20.346,20.3123,20.346,116300.0
2010-12-07 15:30:00,30.16,30.17,30.15,30.16,112400.0,20.346,20.3528,20.3393,20.346,112400.0
2010-12-07 15:35:00,30.16,30.17,30.14,30.17,160900.0,20.346,20.3528,20.3325,20.3528,160900.0
2010-12-07 15:40:00,30.17,30.17,30.09,30.11,190200.0,20.3528,20.3528,20.2988,20.3123,190200.0
2010-12-07 15:45:00,30.11,30.18,30.1,30.16,170000.0,20.3123,20.3595,20.3055,20.346,170000.0
2010-12-07 15:50:00,30.16,30.16,30.13,30.15,103800.0,20.346,20.346,20.3258,20.3393,103800.0
2010-12-07 15:55:00,30.15,30.16,30.14,30.16,255900.0,20.3393,20.346,20.3325,20.346,255900.0
2010-12-08 09:30:00,30.13,30.35,30.11,30.29,66900.0,20.3258,20.4742,20.3123,20.4337,66900.0
2010-12-08 09:35:00,30.28,30.3,30.15,30.15,42900.0,20.427,20.4405,20.3393,20.3393,42900.0
2010-12-08 09:40:00,30.16,30.3,30.13,30.3,118900.0,20.346,20.4405,20.3258,20.4405,118900.0
2010-12-08 09:45:00,30.3,30.3,30.17,30.17,40700.0,20.4405,20.4405,20.3528,20.3528,40700.0
2010-12-08 09:50:00,30.18,30.19,30.14,30.16,59000.0,20.3595,20.3663,20.3325,20.346,59000.0
2010-12-08 09:55:00,30.16,30.18,30.14,30.16,40900.0,20.346,20.3595,20.3325,20.346,40900.0
2010-12-08 10:00:00,30.16,30.16,30.06,30.08,59300.0,20.346,20.346,20.2786,20.2921,59300.0
2010-12-08 10:05:00,30.07,30.11,30.05,30.11,48300.0,20.2853,20.3123,20.2718,20.3123,48300.0
2010-12-08 10:10:00,30.11,30.12,30.04,30.07,62900.0,20.3123,20.319,20.2651,20.2853,62900.0
2010-12-08 10:15:00,30.08,30.1,29.99,30.01,113200.0,20.2921,20.3055,20.2313,20.2448,113200.0
2010-12-08 10:20:00,30.0,30.01,29.92,29.94,151000.0,20.2381,20.2448,20.1841,20.1976,151000.0
2010-12-08 10:25:00,29.95,29.95,29.93,29.94,49600.0,20.2044,20.2044,20.1909,20.1976,49600.0
2010-12-08 10:30:00,29.94,29.95,29.9,29.91,60300.0,20.1976,20.2044,20.1706,20.1774,60300.0
2010-12-08 10:35:00,29.91,29.92,29.82,29.83,128000.0,20.1774,20.1841,20.1167,20.1234,128000.0
2010-12-08 10:40:00,29.84,29.84,29.81,29.81,36000.0,20.1301,20.1301,20.1099,20.1099,36000.0
2010-12-08 10:45:00,29.82,29.86,29.81,29.85,64400.0,20.1167,20.1436,20.1099,20.1369,64400.0
2010-12-08 10:50:00,29.86,29.86,29.82,29.83,63900.0,20.1436,20.1436,20.1167,20.1234,63900.0
2010-12-08 10:55:00,29.83,29.85,29.8,29.85,86400.0,20.1234,20.1369,20.1032,20.1369,86400.0
2010-12-08 11:00:00,29.85,29.87,29.84,29.87,46300.0,20.1369,20.1504,20.1301,20.1504,46300.0
2010-12-08 11:05:00,29.87,29.9,29.84,29.84,31000.0,20.1504,20.1706,20.1301,20.1301,31000.0
2010-12-08 11:10:00,29.84,29.85,29.84,29.84,27000.0,20.1301,20.1369,20.1301,20.1301,27000.0
2010-12-08 11:15:00,29.84,29.85,29.83,29.84,39400.0,20.1301,20.1369,20.1234,20.1301,39400.0
2010-12-08 11:20:00,29.84,29.87,29.83,29.87,34000.0,20.1301,20.1504,20.1234,20.1504,34000.0
2010-12-08 11:25:00,29.88,29.9,29.87,29.89,23300.0,20.1571,20.1706,20.1504,20.1639,23300.0
2010-12-08 11:30:00,29.89,29.91,29.88,29.9,64000.0,20.1639,20.1774,20.1571,20.1706,64000.0
2010-12-08 11:35:00,29.9,29.96,29.9,29.93,74200.0,20.1706,20.2111,20.1706,20.1909,74200.0
2010-12-08 11:40:00,29.92,29.94,29.92,29.93,19000.0,20.1841,20.1976,20.1841,20.1909,19000.0
2010-12-08 11:45:00,29.94,30.0,29.94,29.98,93300.0,20.1976,20.2381,20.1976,20.2246,93300.0
2010-12-08 11:50:00,29.98,29.98,29.94,29.97,62700.0,20.2246,20.2246,20.1976,20.2178,62700.0
2010-12-08 11:55:00,29.97,29.98,29.96,29.98,38100.0,20.2178,20.2246,20.2111,20.2246,38100.0
2010-12-08 12:00:00,29.97,29.98,29.97,29.97,14700.0,20.2178,20.2246,20.2178,20.2178,14700.0
2010-12-08 12:05:00,29.98,29.98,29.92,29.93,38900.0,20.2246,20.2246,20.1841,20.1909,38900.0
2010-12-08 12:10:00,29.93,29.94,29.92,29.94,46500.0,20.1909,20.1976,20.1841,20.1976,46500.0
2010-12-08 12:15:00,29.94,29.97,29.91,29.96,54300.0,20.1976,20.2178,20.1774,20.2111,54300.0
2010-12-08 12:20:00,29.97,29.98,29.92,29.92,31600.0,20.2178,20.2246,20.1841,20.1841,31600.0
2010-12-08 12:25:00,29.92,29.94,29.91,29.92,36200.0,20.1841,20.1976,20.1774,20.1841,36200.0
2010-12-08 12:30:00,29.92,29.97,29.91,29.97,49000.0,20.1841,20.2178,20.1774,20.2178,49000.0
2010-12-08 12:35:00,29.97,30.0,29.94,29.99,147000.0,20.2178,20.2381,20.1976,20.2313,147000.0
2010-12-08 12:40:00,29.99,29.99,29.98,29.99,25400.0,20.2313,20.2313,20.2246,20.2313,25400.0
2010-12-08 12:45:00,29.98,29.99,29.92,29.92,39700.0,20.2246,20.2313,20.1841,20.1841,39700.0
2010-12-08 12:50:00,29.93,29.97,29.92,29.96,34600.0,20.1909,20.2178,20.1841,20.2111,34600.0
2010-12-08 12:55:00,29.97,29.97,29.94,29.95,38000.0,20.2178,20.2178,20.1976,20.2044,38000.0
2010-12-08 13:00:00,29.95,29.96,29.94,29.96,68100.0,20.2044,20.2111,20.1976,20.2111,68100.0
2010-12-08 13:05:00,29.96,29.96,29.95,29.96,40200.0,20.2111,20.2111,20.2044,20.2111,40200.0
2010-12-08 13:10:00,29.96,29.97,29.95,29.97,58700.0,20.2111,20.2178,20.2044,20.2178,58700.0
2010-12-08 13:15:00,29.96,29.97,29.93,29.95,35700.0,20.2111,20.2178,20.1909,20.2044,35700.0
2010-12-08 13:20:00,29.95,29.97,29.93,29.97,39200.0,20.2044,20.2178,20.1909,20.2178,39200.0
2010-12-08 13:25:00,29.96,29.97,29.93,29.96,26500.0,20.2111,20.2178,20.1909,20.2111,26500.0
2010-12-08 13:30:00,29.95,29.97,29.95,29.96,22500.0,20.2044,20.2178,20.2044,20.2111,22500.0
2010-12-08 13:35:00,29.97,29.97,29.96,29.96,21400.0,20.2178,20.2178,20.2111,20.2111,21400.0
2010-12-08 13:40:00,29.96,30.02,29.96,30.01,35900.0,20.2111,20.2516,20.2111,20.2448,35900.0
2010-12-08 13:45:00,30.02,30.03,30.01,30.03,20000.0,20.2516,20.2583,20.2448,20.2583,20000.0
2010-12-08 13:50:00,30.03,30.03,29.97,29.98,52700.0,20.2583,20.2583,20.2178,20.2246,52700.0
2010-12-08 13:55:00,29.98,29.98,29.97,29.98,12500.0,20.2246,20.2246,20.2178,20.2246,12500.0
2010-12-08 14:00:00,29.97,29.98,29.96,29.97,26100.0,20.2178,20.2246,20.2111,20.2178,26100.0
2010-12-08 14:05:00,29.96,29.98,29.96,29.96,43700.0,20.2111,20.2246,20.2111,20.2111,43700.0
2010-12-08 14:10:00,29.96,29.96,29.95,29.96,28500.0,20.2111,20.2111,20.2044,20.2111,28500.0
2010-12-08 14:15:00,29.95,29.97,29.95,29.96,103500.0,20.2044,20.2178,20.2044,20.2111,103500.0
2010-12-08 14:20:00,29.96,29.97,29.95,29.97,25900.0,20.2111,20.2178,20.2044,20.2178,25900.0
2010-12-08 14:25:00,29.98,30.04,29.97,30.04,59700.0,20.2246,20.2651,20.2178,20.2651,59700.0
2010-12-08 14:30:00,30.04,30.07,30.03,30.07,32500.0,20.2651,20.2853,20.2583,20.2853,32500.0
2010-12-08 14:35:00,30.07,30.09,30.06,30.09,44400.0,20.2853,20.2988,20.2786,20.2988,44400.0
2010-12-08 14:40:00,30.09,30.12,30.09,30.12,38400.0,20.2988,20.319,20.2988,20.319,38400.0
2010-12-08 14:45:00,30.12,30.13,30.04,30.05,73800.0,20.319,20.3258,20.2651,20.2718,73800.0
2010-12-08 14:50:00,30.05,30.07,30.03,30.04,48800.0,20.2718,20.2853,20.2583,20.2651,48800.0
2010-12-08 14:55:00,30.04,30.04,30.02,30.02,28800.0,20.2651,20.2651,20.2516,20.2516,28800.0
2010-12-08 15:00:00,30.02,30.04,29.99,30.02,58800.0,20.2516,20.2651,20.2313,20.2516,58800.0
2010-12-08 15:05:00,30.02,30.04,30.02,30.02,35600.0,20.2516,20.2651,20.2516,20.2516,35600.0
2010-12-08 15:10:00,30.02,30.03,29.97,29.98,90300.0,20.2516,20.2583,20.2178,20.2246,90300.0
2010-12-08 15:15:00,29.98,29.99,29.94,29.95,110100.0,20.2246,20.2313,20.1976,20.2044,110100.0
2010-12-08 15:20:00,29.94,29.99,29.94,29.99,50600.0,20.1976,20.2313,20.1976,20.2313,50600.0
2010-12-08 15:25:00,29.99,30.0,29.96,29.96,54200.0,20.2313,20.2381,20.2111,20.2111,54200.0
2010-12-08 15:30:00,29.97,29.97,29.91,29.93,160700.0,20.2178,20.2178,20.1774,20.1909,160700.0
2010-12-08 15:35:00,29.93,29.93,29.91,29.91,68900.0,20.1909,20.1909,20.1774,20.1774,68900.0
2010-12-08 15:40:00,29.91,29.95,29.91,29.95,68200.0,20.1774,20.2044,20.1774,20.2044,68200.0
2010-12-08 15:45:00,29.94,29.96,29.92,29.94,91900.0,20.1976,20.2111,20.1841,20.1976,91900.0
2010-12-08 15:50:00,29.94,29.98,29.93,29.98,161700.0,20.1976,20.2246,20.1909,20.2246,161700.0
2010-12-08 15:55:00,29.98,30.01,29.94,29.96,305400.0,20.2246,20.2448,20.1976,20.2111,305400.0
2010-12-09 09:30:00,30.17,30.33,30.1,30.26,203100.0,20.3528,20.4607,20.3055,20.4135,203100.0
2010-12-09 09:35:00,30.26,30.3,30.12,30.28,88900.0,20.4135,20.4405,20.319,20.427,88900.0
2010-12-09 09:40:00,30.27,30.35,30.21,30.34,83100.0,20.4202,20.4742,20.3798,20.4674,83100.0
2010-12-09 09:45:00,30.34,30.34,30.17,30.31,82800.0,20.4674,20.4674,20.3528,20.4472,82800.0
2010-12-09 09:50:00,30.31,30.35,30.26,30.33,130200.0,20.4472,20.4742,20.4135,20.4607,130200.0
2010-12-09 09:55:00,30.33,30.35,30.28,30.33,77000.0,20.4607,20.4742,20.427,20.4607,77000.0
2010-12-09 10:00:00,30.33,30.33,30.25,30.26,55900.0,20.4607,20.4607,20.4067,20.4135,55900.0
2010-12-09 10:05:00,30.26,30.26,30.21,30.25,74900.0,20.4135,20.4135,20.3798,20.4067,74900.0
2010-12-09 10:10:00,30.25,30.26,30.17,30.18,125900.0,20.4067,20.4135,20.3528,20.3595,125900.0
2010-12-09 10:15:00,30.2,30.26,30.18,30.24,78900.0,20.373,20.4135,20.3595,20.4,78900.0
2010-12-09 10:20:00,30.24,30.29,30.2,30.2,94100.0,20.4,20.4337,20.373,20.373,94100.0
2010-12-09 10:25:00,30.21,30.25,30.19,30.24,56800.0,20.3798,20.4067,20.3663,20.4,56800.0
2010-12-09 10:30:00,30.25,30.27,30.19,30.27,118000.0,20.4067,20.4202,20.3663,20.4202,118000.0
2010-12-09 10:35:00,30.27,30.3,30.19,30.19,59900.0,20.4202,20.4405,20.3663,20.3663,59900.0
2010-12-09 10:40:00,30.2,30.24,30.19,30.24,28000.0,20.373,20.4,20.3663,20.4,28000.0
2010-12-09 10:45:00,30.24,30.29,30.22,30.26,59600.0,20.4,20.4337,20.3865,20.4135,59600.0
2010-12-09 10:50:00,30.26,30.27,30.22,30.25,42100.0,20.4135,20.4202,20.3865,20.4067,42100.0
2010-12-09 10:55:00,30.26,30.28,30.24,30.27,80600.0,20.4135,20.427,20.4,20.4202,80600.0
2010-12-09 11:00:00,30.27,30.28,30.25,30.28,51300.0,20.4202,20.427,20.4067,20.427,51300.0
2010-12-09 11:05:00,30.27,30.28,30.27,30.27,43800.0,20.4202,20.427,20.4202,20.4202,43800.0
2010-12-09 11:10:00,30.27,30.28,30.24,30.25,65100.0,20.4202,20.427,20.4,20.4067,65100.0
2010-12-09 11:15:00,30.26,30.26,30.21,30.22,21100.0,20.4135,20.4135,20.3798,20.3865,21100.0
2010-12-09 11:20:00,30.23,30.23,30.19,30.22,22200.0,20.3932,20.3932,20.3663,20.3865,22200.0
2010-12-09 11:25:00,30.23,30.25,30.19,30.19,25900.0,20.3932,20.4067,20.3663,20.3663,25900.0
2010-12-09 11:30:00,30.2,30.21,30.15,30.21,31800.0,20.373,20.3798,20.3393,20.3798,31800.0
2010-12-09 11:35:00,30.21,30.25,30.17,30.19,35000.0,20.3798,20.4067,20.3528,20.3663,35000.0
2010-12-09 11:40:00,30.2,30.2,30.17,30.17,14700.0,20.373,20.373,20.3528,20.3528,14700.0
2010-12-09 11:45:00,30.16,30.2,30.14,30.19,22800.0,20.346,20.373,20.3325,20.3663,22800.0
2010-12-09 11:50:00,30.18,30.19,30.17,30.17,50600.0,20.3595,20.3663,20.3528,20.3528,50600.0
2010-12-09 11:55:00,30.17,30.21,30.16,30.2,37800.0,20.3528,20.3798,20.346,20.373,37800.0
2010-12-09 12:00:00,30.2,30.22,30.19,30.19,61900.0,20.373,20.3865,20.3663,20.3663,61900.0
2010-12-09 12:05:00,30.19,30.2,30.19,30.19,22900.0,20.3663,20.373,20.3663,20.3663,22900.0
2010-12-09 12:10:00,30.19,30.2,30.15,30.15,39300.0,20.3663,20.373,20.3393,20.3393,39300.0
2010-12-09 12:15:00,30.16,30.16,30.15,30.16,20900.0,20.346,20.346,20.3393,20.346,20900.0
2010-12-09 12:20:00,30.15,30.16,30.15,30.16,59300.0,20.3393,20.346,20.3393,20.346,59300.0
2010-12-09 12:25:00,30.16,30.19,30.15,30.19,42600.0,20.346,20.3663,20.3393,20.3663,42600.0
2010-12-09 12:30:00,30.19,30.19,30.18,30.18,29100.0,20.3663,20.3663,20.3595,20.3595,29100.0
2010-12-09 12:35:00,30.18,30.19,30.18,30.18,19900.0,20.3595,20.3663,20.3595,20.3595,19900.0
2010-12-09 12:40:00,30.18,30.2,30.18,30.19,55700.0,20.3595,20.373,20.3595,20.3663,55700.0
2010-12-09 12:45:00,30.19,30.2,30.19,30.19,41100.0,20.3663,20.373,20.3663,20.3663,41100.0
2010-12-09 12:50:00,30.2,30.23,30.19,30.22,43400.0,20.373,20.3932,20.3663,20.3865,43400.0
2010-12-09 12:55:00,30.23,30.23,30.22,30.23,100100.0,20.3932,20.3932,20.3865,20.3932,100100.0
2010-12-09 13:00:00,30.23,30.27,30.22,30.22,134400.0,20.3932,20.4202,20.3865,20.3865,134400.0
2010-12-09 13:05:00,30.22,30.24,30.22,30.24,23000.0,20.3865,20.4,20.3865,20.4,23000.0
2010-12-09 13:10:00,30.23,30.24,30.23,30.23,23400.0,20.3932,20.4,20.3932,20.3932,23400.0
2010-12-09 13:15:00,30.23,30.27,30.23,30.26,56700.0,20.3932,20.4202,20.3932,20.4135,56700.0
2010-12-09 13:20:00,30.26,30.27,30.25,30.26,43500.0,20.4135,20.4202,20.4067,20.4135,43500.0
2010-12-09 13:25:00,30.27,30.28,30.26,30.27,19200.0,20.4202,20.427,20.4135,20.4202,19200.0
2010-12-09 13:30:00,30.27,30.31,30.27,30.29,190300.0,20.4202,20.4472,20.4202,20.4337,190300.0
2010-12-09 13:35:00,30.29,30.31,30.29,30.3,169500.0,20.4337,20.4472,20.4337,20.4405,169500.0
2010-12-09 13:40:00,30.3,30.31,30.24,30.25,137100.0,20.4405,20.4472,20.4,20.4067,137100.0
2010-12-09 13:45:00,30.24,30.24,30.15,30.15,58400.0,20.4,20.4,20.3393,20.3393,58400.0
2010-12-09 13:50:00,30.16,30.18,30.13,30.17,66500.0,20.346,20.3595,20.3258,20.3528,66500.0
2010-12-09 13:55:00,30.17,30.25,30.16,30.23,104500.0,20.3528,20.4067,20.346,20.3932,104500.0
2010-12-09 14:00:00,30.24,30.24,30.18,30.18,29400.0,20.4,20.4,20.3595,20.3595,29400.0
2010-12-09 14:05:00,30.18,30.19,30.14,30.14,21700.0,20.3595,20.3663,20.3325,20.3325,21700.0
2010-12-09 14:10:00,30.14,30.18,30.14,30.18,61100.0,20.3325,20.3595,20.3325,20.3595,61100.0
2010-12-09 14:15:00,30.18,30.18,30.15,30.18,62700.0,20.3595,20.3595,20.3393,20.3595,62700.0
2010-12-09 14:20:00,30.17,30.18,30.17,30.17,18400.0,20.3528,20.3595,20.3528,20.3528,18400.0
2010-12-09 14:25:00,30.17,30.21,30.17,30.21,39100.0,20.3528,20.3798,20.3528,20.3798,39100.0
2010-12-09 14:30:00,30.21,30.25,30.19,30.19,112600.0,20.3798,20.4067,20.3663,20.3663,112600.0
2010-12-09 14:35:00,30.2,30.22,30.17,30.19,81400.0,20.373,20.3865,20.3528,20.3663,81400.0
2010-12-09 14:40:00,30.19,30.23,30.18,30.18,209800.0,20.3663,20.3932,20.3595,20.3595,209800.0
2010-12-09 14:45:00,30.18,30.19,30.17,30.18,132800.0,20.3595,20.3663,20.3528,20.3595,132800.0
2010-12-09 14:50:00,30.18,30.24,30.17,30.23,109900.0,20.3595,20.4,20.3528,20.3932,109900.0
2010-12-09 14:55:00,30.24,30.27,30.23,30.27,67000.0,20.4,20.4202,20.3932,20.4202,67000.0
2010-12-09 15:00:00,30.27,30.31,30.25,30.29,175200.0,20.4202,20.4472,20.4067,20.4337,175200.0
2010-12-09 15:05:00,30.29,30.3,30.25,30.3,87600.0,20.4337,20.4405,20.4067,20.4405,87600.0
2010-12-09 15:10:00,30.3,30.31,30.29,30.31,61000.0,20.4405,20.4472,20.4337,20.4472,61000.0
2010-12-09 15:15:00,30.31,30.36,30.3,30.36,100400.0,20.4472,20.4809,20.4405,20.4809,100400.0
2010-12-09 15:20:00,30.35,30.4,30.35,30.36,186700.0,20.4742,20.5079,20.4742,20.4809,186700.0
2010-12-09 15:25:00,30.37,30.41,30.34,30.38,359200.0,20.4877,20.5147,20.4674,20.4944,359200.0
2010-12-09 15:30:00,30.38,30.45,30.38,30.41,175500.0,20.4944,20.5417,20.4944,20.5147,175500.0
2010-12-09 15:35:00,30.41,30.43,30.39,30.41,265000.0,20.5147,20.5282,20.5012,20.5147,265000.0
2010-12-09 15:40:00,30.4,30.42,30.39,30.41,146200.0,20.5079,20.5214,20.5012,20.5147,146200.0
2010-12-09 15:45:00,30.42,30.46,30.4,30.44,256000.0,20.5214,20.5484,20.5079,20.5349,256000.0
2010-12-09 15:50:00,30.46,30.48,30.44,30.48,302600.0,20.5484,20.5619,20.5349,20.5619,302600.0
2010-12-09 15:55:00,30.48,30.49,30.39,30.44,669500.0,20.5619,20.5686,20.5012,20.5349,669500.0
2010-12-10 09:30:00,30.55,30.69,30.4,30.68,216900.0,20.6091,20.7036,20.5079,20.6968,216900.0
2010-12-10 09:35:00,30.65,30.69,30.55,30.69,111400.0,20.6766,20.7036,20.6091,20.7036,111400.0
2010-12-10 09:40:00,30.69,30.74,30.6,30.74,106800.0,20.7036,20.7373,20.6428,20.7373,106800.0
2010-12-10 09:45:00,30.74,30.74,30.63,30.63,79100.0,20.7373,20.7373,20.6631,20.6631,79100.0
2010-12-10 09:50:00,30.63,30.68,30.57,30.68,71100.0,20.6631,20.6968,20.6226,20.6968,71100.0
2010-12-10 09:55:00,30.67,30.68,30.53,30.53,35900.0,20.6901,20.6968,20.5956,20.5956,35900.0
2010-12-10 10:00:00,30.53,30.54,30.48,30.51,62100.0,20.5956,20.6024,20.5619,20.5821,62100.0
2010-12-10 10:05:00,30.51,30.53,30.48,30.5,37000.0,20.5821,20.5956,20.5619,20.5754,37000.0
2010-12-10 10:10:00,30.51,30.52,30.46,30.52,33700.0,20.5821,20.5889,20.5484,20.5889,33700.0
2010-12-10 10:15:00,30.52,30.53,30.48,30.5,28900.0,20.5889,20.5956,20.5619,20.5754,28900.0
2010-12-10 10:20:00,30.5,30.52,30.49,30.49,23400.0,20.5754,20.5889,20.5686,20.5686,23400.0
2010-12-10 10:25:00,30.5,30.52,30.44,30.52,42300.0,20.5754,20.5889,20.5349,20.5889,42300.0
2010-12-10 10:30:00,30.51,30.55,30.5,30.55,54300.0,20.5821,20.6091,20.5754,20.6091,54300.0
2010-12-10 10:35:00,30.55,30.55,30.46,30.47,452100.0,20.6091,20.6091,20.5484,20.5551,452100.0
2010-12-10 10:40:00,30.47,30.53,30.45,30.52,58600.0,20.5551,20.5956,20.5417,20.5889,58600.0
2010-12-10 10:45:00,30.52,30.54,30.46,30.47,39300.0,20.5889,20.6024,20.5484,20.5551,39300.0
2010-12-10 10:50:00,30.47,30.54,30.46,30.54,36700.0,20.5551,20.6024,20.5484,20.6024,36700.0
2010-12-10 10:55:00,30.54,30.55,30.51,30.52,34700.0,20.6024,20.6091,20.5821,20.5889,34700.0
2010-12-10 11:00:00,30.52,30.58,30.52,30.52,57600.0,20.5889,20.6294,20.5889,20.5889,57600.0
2010-12-10 11:05:00,30.53,30.54,30.5,30.52,62800.0,20.5956,20.6024,20.5754,20.5889,62800.0
2010-12-10 11:10:00,30.51,30.52,30.45,30.5,46700.0,20.5821,20.5889,20.5417,20.5754,46700.0
2010-12-10 11:15:00,30.5,30.54,30.49,30.52,39000.0,20.5754,20.6024,20.5686,20.5889,39000.0
2010-12-10 11:20:00,30.52,30.53,30.49,30.5,22400.0,20.5889,20.5956,20.5686,20.5754,22400.0
2010-12-10 11:25:00,30.5,30.51,30.46,30.5,36600.0,20.5754,20.5821,20.5484,20.5754,36600.0
2010-12-10 11:30:00,30.5,30.54,30.5,30.54,41300.0,20.5754,20.6024,20.5754,20.6024,41300.0
2010-12-10 11:35:00,30.54,30.54,30.5,30.53,83100.0,20.6024,20.6024,20.5754,20.5956,83100.0
2010-12-10 11:40:00,30.53,30.6,30.51,30.6,53800.0,20.5956,20.6428,20.5821,20.6428,53800.0
2010-12-10 11:45:00,30.6,30.62,30.56,30.58,37300.0,20.6428,20.6563,20.6159,20.6294,37300.0
2010-12-10 11:50:00,30.58,30.62,30.55,30.61,47400.0,20.6294,20.6563,20.6091,20.6496,47400.0
2010-12-10 11:55:00,30.62,30.63,30.59,30.61,539300.0,20.6563,20.6631,20.6361,20.6496,539300.0
2010-12-10 12:00:00,30.61,30.62,30.56,30.57,39800.0,20.6496,20.6563,20.6159,20.6226,39800.0
2010-12-10 12:05:00,30.57,30.6,30.56,30.58,11200.0,20.6226,20.6428,20.6159,20.6294,11200.0
2010-12-10 12:10:00,30.58,30.63,30.58,30.62,57000.0,20.6294,20.6631,20.6294,20.6563,57000.0
2010-12-10 12:15:00,30.61,30.68,30.6,30.65,60100.0,20.6496,20.6968,20.6428,20.6766,60100.0
2010-12-10 12:20:00,30.66,30.67,30.64,30.64,52400.0,20.6833,20.6901,20.6698,20.6698,52400.0
2010-12-10 12:25:00,30.64,30.65,30.6,30.6,39200.0,20.6698,20.6766,20.6428,20.6428,39200.0
2010-12-10 12:30:00,30.6,30.62,30.6,30.61,22800.0,20.6428,20.6563,20.6428,20.6496,22800.0
2010-12-10 12:35:00,30.61,30.62,30.59,30.61,32400.0,20.6496,20.6563,20.6361,20.6496,32400.0
2010-12-10 12:40:00,30.61,30.66,30.61,30.64,73200.0,20.6496,20.6833,20.6496,20.6698,73200.0
2010-12-10 12:45:00,30.64,30.68,30.62,30.64,46100.0,20.6698,20.6968,20.6563,20.6698,46100.0
2010-12-10 12:50:00,30.64,30.64,30.62,30.64,28500.0,20.6698,20.6698,20.6563,20.6698,28500.0
2010-12-10 12:55:00,30.63,30.67,30.63,30.67,40700.0,20.6631,20.6901,20.6631,20.6901,40700.0
2010-12-10 13:00:00,30.67,30.71,30.67,30.71,293100.0,20.6901,20.7171,20.6901,20.7171,293100.0
2010-12-10 13:05:00,30.71,30.72,30.7,30.72,21500.0,20.7171,20.7238,20.7103,20.7238,21500.0
2010-12-10 13:10:00,30.72,30.83,30.71,30.82,118500.0,20.7238,20.798,20.7171,20.7913,118500.0
2010-12-10 13:15:00,30.82,30.83,30.78,30.8,46900.0,20.7913,20.798,20.7643,20.7778,46900.0
2010-12-10 13:20:00,30.8,30.82,30.78,30.81,55500.0,20.7778,20.7913,20.7643,20.7845,55500.0
2010-12-10 13:25:00,30.8,30.81,30.79,30.79,28500.0,20.7778,20.7845,20.771,20.771,28500.0
2010-12-10 13:30:00,30.79,30.8,30.78,30.79,18400.0,20.771,20.7778,20.7643,20.771,18400.0
2010-12-10 13:35:00,30.79,30.82,30.77,30.81,55000.0,20.771,20.7913,20.7575,20.7845,55000.0
2010-12-10 13:40:00,30.82,30.9,30.8,30.9,123700.0,20.7913,20.8452,20.7778,20.8452,123700.0
2010-12-10 13:45:00,30.9,30.9,30.85,30.89,124300.0,20.8452,20.8452,20.8115,20.8385,124300.0
2010-12-10 13:50:00,30.88,30.89,30.8,30.8,54200.0,20.8317,20.8385,20.7778,20.7778,54200.0
2010-12-10 13:55:00,30.81,30.86,30.8,30.84,117900.0,20.7845,20.8182,20.7778,20.8048,117900.0
2010-12-10 14:00:00,30.83,30.83,30.77,30.79,65800.0,20.798,20.798,20.7575,20.771,65800.0
2010-12-10 14:05:00,30.8,30.81,30.79,30.81,68400.0,20.7778,20.7845,20.771,20.7845,68400.0
2010-12-10 14:10:00,30.81,30.81,30.8,30.81,26800.0,20.7845,20.7845,20.7778,20.7845,26800.0
2010-12-10 14:15:00,30.8,30.87,30.8,30.87,67400.0,20.7778,20.825,20.7778,20.825,67400.0
2010-12-10 14:20:00,30.86,30.92,30.86,30.9,170700.0,20.8182,20.8587,20.8182,20.8452,170700.0
2010-12-10 14:25:00,30.91,30.95,30.9,30.91,172700.0,20.852,20.879,20.8452,20.852,172700.0
2010-12-10 14:30:00,30.91,30.96,30.9,30.95,97800.0,20.852,20.8857,20.8452,20.879,97800.0
2010-12-10 14:35:00,30.95,30.96,30.95,30.95,36900.0,20.879,20.8857,20.879,20.879,36900.0
2010-12-10 14:40:00,30.95,30.96,30.91,30.94,168500.0,20.879,20.8857,20.852,20.8722,168500.0
2010-12-10 14:45:00,30.95,30.98,30.94,30.98,93300.0,20.879,20.8992,20.8722,20.8992,93300.0
2010-12-10 14:50:00,30.98,31.0,30.97,30.98,57900.0,20.8992,20.9127,20.8924,20.8992,57900.0
2010-12-10 14:55:00,30.98,30.99,30.96,30.99,93800.0,20.8992,20.9059,20.8857,20.9059,93800.0
2010-12-10 15:00:00,30.98,31.03,30.98,31.03,152800.0,20.8992,20.9329,20.8992,20.9329,152800.0
2010-12-10 15:05:00,31.03,31.05,30.98,30.98,130000.0,20.9329,20.9464,20.8992,20.8992,130000.0
2010-12-10 15:10:00,30.99,30.99,30.94,30.95,103500.0,20.9059,20.9059,20.8722,20.879,103500.0
2010-12-10 15:15:00,30.95,31.0,30.95,30.99,60100.0,20.879,20.9127,20.879,20.9059,60100.0
2010-12-10 15:20:00,30.99,31.02,30.99,31.0,174600.0,20.9059,20.9262,20.9059,20.9127,174600.0
2010-12-10 15:25:00,31.0,31.05,31.0,31.04,95900.0,20.9127,20.9464,20.9127,20.9397,95900.0
2010-12-10 15:30:00,31.04,31.07,31.04,31.07,119300.0,20.9397,20.9599,20.9397,20.9599,119300.0
2010-12-10 15:35:00,31.07,31.08,31.06,31.06,72200.0,20.9599,20.9667,20.9532,20.9532,72200.0
2010-12-10 15:40:00,31.07,31.1,31.07,31.09,149900.0,20.9599,20.9801,20.9599,20.9734,149900.0
2010-12-10 15:45:00,31.08,31.09,31.05,31.08,197800.0,20.9667,20.9734,20.9464,20.9667,197800.0
2010-12-10 15:50:00,31.08,31.09,31.06,31.09,259900.0,20.9667,20.9734,20.9532,20.9734,259900.0
2010-12-10 15:55:00,31.09,31.1,31.03,31.06,404600.0,20.9734,20.9801,20.9329,20.9532,404600.0
2010-12-13 09:30:00,31.29,31.48,31.15,31.46,256600.0,21.1083,21.2365,21.0139,21.223,256600.0
2010-12-13 09:35:00,31.46,31.46,31.08,31.25,260400.0,21.223,21.223,20.9667,21.0813,260400.0
2010-12-13 09:40:00,31.25,31.26,30.85,30.85,176400.0,21.0813,21.0881,20.8115,20.8115,176400.0
2010-12-13 09:45:00,30.85,30.95,30.83,30.95,111900.0,20.8115,20.879,20.798,20.879,111900.0
2010-12-13 09:50:00,30.95,30.99,30.88,30.9,86700.0,20.879,20.9059,20.8317,20.8452,86700.0
2010-12-13 09:55:00,30.91,30.91,30.83,30.86,72600.0,20.852,20.852,20.798,20.8182,72600.0
2010-12-13 10:00:00,30.87,30.88,30.79,30.8,114200.0,20.825,20.8317,20.771,20.7778,114200.0
2010-12-13 10:05:00,30.79,30.8,30.74,30.76,80900.0,20.771,20.7778,20.7373,20.7508,80900.0
2010-12-13 10:10:00,30.77,30.85,30.76,30.84,81300.0,20.7575,20.8115,20.7508,20.8048,81300.0
2010-12-13 10:15:00,30.84,30.92,30.84,30.92,63100.0,20.8048,20.8587,20.8048,20.8587,63100.0
2010-12-13 10:20:00,30.92,30.97,30.9,30.91,70600.0,20.8587,20.8924,20.8452,20.852,70600.0
2010-12-13 10:25:00,30.91,30.94,30.89,30.9,78500.0,20.852,20.8722,20.8385,20.8452,78500.0
2010-12-13 10:30:00,30.9,30.95,30.89,30.94,74100.0,20.8452,20.879,20.8385,20.8722,74100.0
2010-12-13 10:35:00,30.94,30.94,30.9,30.9,98300.0,20.8722,20.8722,20.8452,20.8452,98300.0
2010-12-13 10:40:00,30.9,30.91,30.9,30.91,29800.0,20.8452,20.852,20.8452,20.852,29800.0
2010-12-13 10:45:00,30.9,30.91,30.82,30.86,161200.0,20.8452,20.852,20.7913,20.8182,161200.0
2010-12-13 10:50:00,30.85,30.85,30.75,30.85,72600.0,20.8115,20.8115,20.744,20.8115,72600.0
2010-12-13 10:55:00,30.85,30.93,30.85,30.88,89800.0,20.8115,20.8655,20.8115,20.8317,89800.0
2010-12-13 11:00:00,30.88,30.89,30.75,30.79,75900.0,20.8317,20.8385,20.744,20.771,75900.0
2010-12-13 11:05:00,30.78,30.79,30.72,30.75,89600.0,20.7643,20.771,20.7238,20.744,89600.0
2010-12-13 11:10:00,30.75,30.8,30.74,30.8,33400.0,20.744,20.7778,20.7373,20.7778,33400.0
2010-12-13 11:15:00,30.8,30.86,30.77,30.83,62800.0,20.7778,20.8182,20.7575,20.798,62800.0
2010-12-13 11:20:00,30.83,30.84,30.79,30.79,26500.0,20.798,20.8048,20.771,20.771,26500.0
2010-12-13 11:25:00,30.79,30.81,30.77,30.8,34800.0,20.771,20.7845,20.7575,20.7778,34800.0
2010-12-13 11:30:00,30.79,30.87,30.79,30.87,50800.0,20.771,20.825,20.771,20.825,50800.0
2010-12-13 11:35:00,30.87,30.91,30.86,30.86,43600.0,20.825,20.852,20.8182,20.8182,43600.0
2010-12-13 11:40:00,30.85,30.86,30.8,30.82,70000.0,20.8115,20.8182,20.7778,20.7913,70000.0
2010-12-13 11:45:00,30.82,30.82,30.81,30.81,26200.0,20.7913,20.7913,20.7845,20.7845,26200.0
2010-12-13 11:50:00,30.81,30.82,30.76,30.77,61600.0,20.7845,20.7913,20.7508,20.7575,61600.0
2010-12-13 11:55:00,30.78,30.79,30.74,30.79,60000.0,20.7643,20.771,20.7373,20.771,60000.0
2010-12-13 12:00:00,30.8,30.8,30.79,30.8,10900.0,20.7778,20.7778,20.771,20.7778,10900.0
2010-12-13 12:05:00,30.79,30.8,30.75,30.76,17900.0,20.771,20.7778,20.744,20.7508,17900.0
2010-12-13 12:10:00,30.75,30.82,30.75,30.82,35500.0,20.744,20.7913,20.744,20.7913,35500.0
2010-12-13 12:15:00,30.82,30.84,30.81,30.83,41700.0,20.7913,20.8048,20.7845,20.798,41700.0
2010-12-13 12:20:00,30.84,30.88,30.83,30.83,22300.0,20.8048,20.8317,20.798,20.798,22300.0
2010-12-13 12:25:00,30.84,30.86,30.82,30.82,16600.0,20.8048,20.8182,20.7913,20.7913,16600.0
2010-12-13 12:30:00,30.83,30.87,30.82,30.87,10400.0,20.798,20.825,20.7913,20.825,10400.0
2010-12-13 12:35:00,30.87,30.89,30.84,30.84,25900.0,20.825,20.8385,20.8048,20.8048,25900.0
2010-12-13 12:40:00,30.84,30.84,30.81,30.83,22000.0,20.8048,20.8048,20.7845,20.798,22000.0
2010-12-13 12:45:00,30.82,30.82,30.78,30.8,19500.0,20.7913,20.7913,20.7643,20.7778,19500.0
2010-12-13 12:50:00,30.81,30.83,30.8,30.81,15300.0,20.7845,20.798,20.7778,20.7845,15300.0
2010-12-13 12:55:00,30.81,30.83,30.8,30.8,11600.0,20.7845,20.798,20.7778,20.7778,11600.0
2010-12-13 13:00:00,30.81,30.83,30.8,30.83,19200.0,20.7845,20.798,20.7778,20.798,19200.0
2010-12-13 13:05:00,30.83,30.83,30.8,30.83,24200.0,20.798,20.798,20.7778,20.798,24200.0
2010-12-13 13:10:00,30.82,30.86,30.82,30.86,19700.0,20.7913,20.8182,20.7913,20.8182,19700.0
2010-12-13 13:15:00,30.86,30.86,30.85,30.86,11500.0,20.8182,20.8182,20.8115,20.8182,11500.0
2010-12-13 13:20:00,30.85,30.86,30.82,30.83,27500.0,20.8115,20.8182,20.7913,20.798,27500.0
2010-12-13 13:25:00,30.84,30.88,30.83,30.88,25400.0,20.8048,20.8317,20.798,20.8317,25400.0
2010-12-13 13:30:00,30.87,30.87,30.81,30.81,25200.0,20.825,20.825,20.7845,20.7845,25200.0
2010-12-13 13:35:00,30.81,30.82,30.81,30.82,7700.0,20.7845,20.7913,20.7845,20.7913,7700.0
2010-12-13 13:40:00,30.81,30.84,30.81,30.82,27700.0,20.7845,20.8048,20.7845,20.7913,27700.0
2010-12-13 13:45:00,30.81,30.82,30.81,30.81,8100.0,20.7845,20.7913,20.7845,20.7845,8100.0
2010-12-13 13:50:00,30.81,30.82,30.77,30.77,28200.0,20.7845,20.7913,20.7575,20.7575,28200.0
2010-12-13 13:55:00,30.77,30.78,30.77,30.78,16900.0,20.7575,20.7643,20.7575,20.7643,16900.0
2010-12-13 14:00:00,30.78,30.8,30.77,30.78,33100.0,20.7643,20.7778,20.7575,20.7643,33100.0
2010-12-13 14:05:00,30.78,30.81,30.76,30.8,43300.0,20.7643,20.7845,20.7508,20.7778,43300.0
2010-12-13 14:10:00,30.8,30.81,30.77,30.78,23500.0,20.7778,20.7845,20.7575,20.7643,23500.0
2010-12-13 14:15:00,30.78,30.81,30.77,30.8,35700.0,20.7643,20.7845,20.7575,20.7778,35700.0
2010-12-13 14:20:00,30.8,30.82,30.77,30.8,51200.0,20.7778,20.7913,20.7575,20.7778,51200.0
2010-12-13 14:25:00,30.8,30.8,30.77,30.78,25800.0,20.7778,20.7778,20.7575,20.7643,25800.0
2010-12-13 14:30:00,30.78,30.85,30.77,30.8,27800.0,20.7643,20.8115,20.7575,20.7778,27800.0
2010-12-13 14:35:00,30.8,30.8,30.76,30.79,39000.0,20.7778,20.7778,20.7508,20.771,39000.0
2010-12-13 14:40:00,30.79,30.79,30.78,30.78,15900.0,20.771,20.771,20.7643,20.7643,15900.0
2010-12-13 14:45:00,30.79,30.79,30.78,30.78,13100.0,20.771,20.771,20.7643,20.7643,13100.0
2010-12-13 14:50:00,30.78,30.79,30.73,30.76,65300.0,20.7643,20.771,20.7305,20.7508,65300.0
2010-12-13 14:55:00,30.75,30.76,30.73,30.73,51200.0,20.744,20.7508,20.7305,20.7305,51200.0
2010-12-13 15:00:00,30.73,30.76,30.71,30.76,144800.0,20.7305,20.7508,20.7171,20.7508,144800.0
2010-12-13 15:05:00,30.75,30.77,30.71,30.71,60000.0,20.744,20.7575,20.7171,20.7171,60000.0
2010-12-13 15:10:00,30.7,30.71,30.68,30.68,60000.0,20.7103,20.7171,20.6968,20.6968,60000.0
2010-12-13 15:15:00,30.69,30.72,30.68,30.71,69700.0,20.7036,20.7238,20.6968,20.7171,69700.0
2010-12-13 15:20:00,30.72,30.72,30.69,30.69,37900.0,20.7238,20.7238,20.7036,20.7036,37900.0
2010-12-13 15:25:00,30.7,30.72,30.69,30.72,54600.0,20.7103,20.7238,20.7036,20.7238,54600.0
2010-12-13 15:30:00,30.72,30.72,30.66,30.67,155900.0,20.7238,20.7238,20.6833,20.6901,155900.0
2010-12-13 15:35:00,30.68,30.72,30.67,30.72,75900.0,20.6968,20.7238,20.6901,20.7238,75900.0
2010-12-13 15:40:00,30.73,30.74,30.69,30.7,84300.0,20.7305,20.7373,20.7036,20.7103,84300.0
2010-12-13 15:45:00,30.69,30.71,30.63,30.69,230700.0,20.7036,20.7171,20.6631,20.7036,230700.0
2010-12-13 15:50:00,30.68,30.7,30.66,30.68,254000.0,20.6968,20.7103,20.6833,20.6968,254000.0
2010-12-13 15:55:00,30.68,30.7,30.65,30.69,364800.0,20.6968,20.7103,20.6766,20.7036,364800.0
2010-12-14 09:30:00,30.68,30.75,30.53,30.58,102300.0,20.6968,20.744,20.5956,20.6294,102300.0
2010-12-14 09:35:00,30.56,30.62,30.54,30.56,80300.0,20.6159,20.6563,20.6024,20.6159,80300.0
2010-12-14 09:40:00,30.56,30.58,30.53,30.58,65100.0,20.6159,20.6294,20.5956,20.6294,65100.0
2010-12-14 09:45:00,30.57,30.75,30.57,30.73,76900.0,20.6226,20.744,20.6226,20.7305,76900.0
2010-12-14 09:50:00,30.73,30.78,30.67,30.73,61500.0,20.7305,20.7643,20.6901,20.7305,61500.0
2010-12-14 09:55:00,30.72,30.72,30.63,30.67,107900.0,20.7238,20.7238,20.6631,20.6901,107900.0
2010-12-14 10:00:00,30.67,30.69,30.61,30.61,39200.0,20.6901,20.7036,20.6496,20.6496,39200.0
2010-12-14 10:05:00,30.61,30.61,30.53,30.56,107200.0,20.6496,20.6496,20.5956,20.6159,107200.0
2010-12-14 10:10:00,30.56,30.56,30.52,30.52,31100.0,20.6159,20.6159,20.5889,20.5889,31100.0
2010-12-14 10:15:00,30.52,30.53,30.5,30.5,67700.0,20.5889,20.5956,20.5754,20.5754,67700.0
2010-12-14 10:20:00,30.51,30.51,30.5,30.51,82300.0,20.5821,20.5821,20.5754,20.5821,82300.0
2010-12-14 10:25:00,30.51,30.53,30.5,30.51,31800.0,20.5821,20.5956,20.5754,20.5821,31800.0
2010-12-14 10:30:00,30.52,30.56,30.51,30.55,23600.0,20.5889,20.6159,20.5821,20.6091,23600.0
2010-12-14 10:35:00,30.55,30.56,30.52,30.53,19200.0,20.6091,20.6159,20.5889,20.5956,19200.0
2010-12-14 10:40:00,30.54,30.57,30.53,30.57,21100.0,20.6024,20.6226,20.5956,20.6226,21100.0
2010-12-14 10:45:00,30.56,30.58,30.54,30.56,26600.0,20.6159,20.6294,20.6024,20.6159,26600.0
2010-12-14 10:50:00,30.55,30.62,30.55,30.6,29200.0,20.6091,20.6563,20.6091,20.6428,29200.0
2010-12-14 10:55:00,30.61,30.61,30.51,30.52,49000.0,20.6496,20.6496,20.5821,20.5889,49000.0
2010-12-14 11:00:00,30.52,30.6,30.51,30.55,34600.0,20.5889,20.6428,20.5821,20.6091,34600.0
2010-12-14 11:05:00,30.56,30.56,30.51,30.55,37300.0,20.6159,20.6159,20.5821,20.6091,37300.0
2010-12-14 11:10:00,30.55,30.59,30.55,30.55,32800.0,20.6091,20.6361,20.6091,20.6091,32800.0
2010-12-14 11:15:00,30.56,30.6,30.55,30.59,31600.0,20.6159,20.6428,20.6091,20.6361,31600.0
2010-12-14 11:20:00,30.6,30.6,30.57,30.58,73300.0,20.6428,20.6428,20.6226,20.6294,73300.0
2010-12-14 11:25:00,30.59,30.59,30.54,30.58,40100.0,20.6361,20.6361,20.6024,20.6294,40100.0
2010-12-14 11:30:00,30.59,30.65,30.58,30.65,26700.0,20.6361,20.6766,20.6294,20.6766,26700.0
2010-12-14 11:35:00,30.65,30.67,30.62,30.67,27300.0,20.6766,20.6901,20.6563,20.6901,27300.0
2010-12-14 11:40:00,30.67,30.68,30.62,30.63,24100.0,20.6901,20.6968,20.6563,20.6631,24100.0
2010-12-14 11:45:00,30.64,30.65,30.61,30.64,38000.0,20.6698,20.6766,20.6496,20.6698,38000.0
2010-12-14 11:50:00,30.64,30.66,30.62,30.63,27400.0,20.6698,20.6833,20.6563,20.6631,27400.0
2010-12-14 11:55:00,30.64,30.64,30.61,30.61,21200.0,20.6698,20.6698,20.6496,20.6496,21200.0
2010-12-14 12:00:00,30.62,30.62,30.59,30.6,30500.0,20.6563,20.6563,20.6361,20.6428,30500.0
2010-12-14 12:05:00,30.6,30.61,30.57,30.6,25900.0,20.6428,20.6496,20.6226,20.6428,25900.0
2010-12-14 12:10:00,30.61,30.61,30.57,30.57,22400.0,20.6496,20.6496,20.6226,20.6226,22400.0
2010-12-14 12:15:00,30.58,30.58,30.57,30.58,9300.0,20.6294,20.6294,20.6226,20.6294,9300.0
2010-12-14 12:20:00,30.58,30.6,30.57,30.58,20700.0,20.6294,20.6428,20.6226,20.6294,20700.0
2010-12-14 12:25:00,30.58,30.62,30.56,30.62,23400.0,20.6294,20.6563,20.6159,20.6563,23400.0
2010-12-14 12:30:00,30.62,30.66,30.61,30.66,25100.0,20.6563,20.6833,20.6496,20.6833,25100.0
2010-12-14 12:35:00,30.66,30.67,30.61,30.61,38100.0,20.6833,20.6901,20.6496,20.6496,38100.0
2010-12-14 12:40:00,30.61,30.62,30.59,30.6,17900.0,20.6496,20.6563,20.6361,20.6428,17900.0
2010-12-14 12:45:00,30.6,30.65,30.6,30.64,18500.0,20.6428,20.6766,20.6428,20.6698,18500.0
2010-12-14 12:50:00,30.65,30.65,30.61,30.61,25100.0,20.6766,20.6766,20.6496,20.6496,25100.0
2010-12-14 12:55:00,30.62,30.62,30.6,30.62,18800.0,20.6563,20.6563,20.6428,20.6563,18800.0
2010-12-14 13:00:00,30.62,30.64,30.62,30.63,11500.0,20.6563,20.6698,20.6563,20.6631,11500.0
2010-12-14 13:05:00,30.62,30.63,30.59,30.59,21300.0,20.6563,20.6631,20.6361,20.6361,21300.0
2010-12-14 13:10:00,30.6,30.6,30.59,30.59,8800.0,20.6428,20.6428,20.6361,20.6361,8800.0
2010-12-14 13:15:00,30.6,30.62,30.59,30.59,31200.0,20.6428,20.6563,20.6361,20.6361,31200.0
2010-12-14 13:20:00,30.6,30.6,30.57,30.6,24300.0,20.6428,20.6428,20.6226,20.6428,24300.0
2010-12-14 13:25:00,30.6,30.6,30.58,30.59,16500.0,20.6428,20.6428,20.6294,20.6361,16500.0
2010-12-14 13:30:00,30.59,30.6,30.57,30.59,18800.0,20.6361,20.6428,20.6226,20.6361,18800.0
2010-12-14 13:35:00,30.58,30.59,30.57,30.57,13400.0,20.6294,20.6361,20.6226,20.6226,13400.0
2010-12-14 13:40:00,30.57,30.62,30.57,30.62,117500.0,20.6226,20.6563,20.6226,20.6563,117500.0
2010-12-14 13:45:00,30.61,30.62,30.59,30.62,34400.0,20.6496,20.6563,20.6361,20.6563,34400.0
2010-12-14 13:50:00,30.61,30.63,30.57,30.59,28000.0,20.6496,20.6631,20.6226,20.6361,28000.0
2010-12-14 13:55:00,30.6,30.6,30.58,30.59,6500.0,20.6428,20.6428,20.6294,20.6361,6500.0
2010-12-14 14:00:00,30.6,30.6,30.59,30.6,9300.0,20.6428,20.6428,20.6361,20.6428,9300.0
2010-12-14 14:05:00,30.59,30.6,30.59,30.6,3400.0,20.6361,20.6428,20.6361,20.6428,3400.0
2010-12-14 14:10:00,30.6,30.65,30.56,30.64,37300.0,20.6428,20.6766,20.6159,20.6698,37300.0
2010-12-14 14:15:00,30.64,30.68,30.58,30.64,49600.0,20.6698,20.6968,20.6294,20.6698,49600.0
2010-12-14 14:20:00,30.63,30.64,30.58,30.6,30400.0,20.6631,20.6698,20.6294,20.6428,30400.0
2010-12-14 14:25:00,30.6,30.62,30.57,30.61,28200.0,20.6428,20.6563,20.6226,20.6496,28200.0
2010-12-14 14:30:00,30.61,30.66,30.59,30.63,36500.0,20.6496,20.6833,20.6361,20.6631,36500.0
2010-12-14 14:35:00,30.62,30.64,30.62,30.63,30200.0,20.6563,20.6698,20.6563,20.6631,30200.0
2010-12-14 14:40:00,30.63,30.66,30.63,30.64,83100.0,20.6631,20.6833,20.6631,20.6698,83100.0
2010-12-14 14:45:00,30.64,30.67,30.6,30.61,62400.0,20.6698,20.6901,20.6428,20.6496,62400.0
2010-12-14 14:50:00,30.61,30.61,30.58,30.6,24800.0,20.6496,20.6496,20.6294,20.6428,24800.0
2010-12-14 14:55:00,30.59,30.61,30.56,30.61,58900.0,20.6361,20.6496,20.6159,20.6496,58900.0
2010-12-14 15:00:00,30.61,30.61,30.57,30.57,19100.0,20.6496,20.6496,20.6226,20.6226,19100.0
2010-12-14 15:05:00,30.57,30.59,30.55,30.58,56500.0,20.6226,20.6361,20.6091,20.6294,56500.0
2010-12-14 15:10:00,30.57,30.57,30.53,30.55,34000.0,20.6226,20.6226,20.5956,20.6091,34000.0
2010-12-14 15:15:00,30.54,30.55,30.5,30.5,24200.0,20.6024,20.6091,20.5754,20.5754,24200.0
2010-12-14 15:20:00,30.51,30.52,30.49,30.49,61100.0,20.5821,20.5889,20.5686,20.5686,61100.0
2010-12-14 15:25:00,30.49,30.52,30.48,30.49,68000.0,20.5686,20.5889,20.5619,20.5686,68000.0
2010-12-14 15:30:00,30.49,30.52,30.47,30.5,71700.0,20.5686,20.5889,20.5551,20.5754,71700.0
2010-12-14 15:35:00,30.5,30.53,30.46,30.53,106800.0,20.5754,20.5956,20.5484,20.5956,106800.0
2010-12-14 15:40:00,30.52,30.54,30.52,30.54,47400.0,20.5889,20.6024,20.5889,20.6024,47400.0
2010-12-14 15:45:00,30.54,30.59,30.53,30.55,124700.0,20.6024,20.6361,20.5956,20.6091,124700.0
2010-12-14 15:50:00,30.55,30.58,30.54,30.56,89000.0,20.6091,20.6294,20.6024,20.6159,89000.0
2010-12-14 15:55:00,30.56,30.58,30.54,30.57,160800.0,20.6159,20.6294,20.6024,20.6226,160800.0
2010-12-15 09:30:00,30.5,30.64,30.42,30.49,93800.0,20.5754,20.6698,20.5214,20.5686,93800.0
2010-12-15 09:35:00,30.52,30.52,30.44,30.49,28800.0,20.5889,20.5889,20.5349,20.5686,28800.0
2010-12-15 09:40:00,30.49,30.58,30.46,30.58,45100.0,20.5686,20.6294,20.5484,20.6294,45100.0
2010-12-15 09:45:00,30.57,30.58,30.51,30.56,109800.0,20.6226,20.6294,20.5821,20.6159,109800.0
2010-12-15 09:50:00,30.55,30.56,30.49,30.52,38200.0,20.6091,20.6159,20.5686,20.5889,38200.0
2010-12-15 09:55:00,30.51,30.55,30.51,30.54,35800.0,20.5821,20.6091,20.5821,20.6024,35800.0
2010-12-15 10:00:00,30.55,30.55,30.49,30.52,61900.0,20.6091,20.6091,20.5686,20.5889,61900.0
2010-12-15 10:05:00,30.52,30.54,30.47,30.47,68800.0,20.5889,20.6024,20.5551,20.5551,68800.0
2010-12-15 10:10:00,30.47,30.5,30.46,30.47,54500.0,20.5551,20.5754,20.5484,20.5551,54500.0
2010-12-15 10:15:00,30.47,30.48,30.4,30.47,55200.0,20.5551,20.5619,20.5079,20.5551,55200.0
2010-12-15 10:20:00,30.47,30.47,30.44,30.44,54900.0,20.5551,20.5551,20.5349,20.5349,54900.0
2010-12-15 10:25:00,30.44,30.44,30.4,30.41,26700.0,20.5349,20.5349,20.5079,20.5147,26700.0
2010-12-15 10:30:00,30.41,30.48,30.41,30.47,55800.0,20.5147,20.5619,20.5147,20.5551,55800.0
2010-12-15 10:35:00,30.47,30.5,30.46,30.5,35400.0,20.5551,20.5754,20.5484,20.5754,35400.0
2010-12-15 10:40:00,30.5,30.5,30.42,30.44,73700.0,20.5754,20.5754,20.5214,20.5349,73700.0
2010-12-15 10:45:00,30.44,30.51,30.43,30.5,137200.0,20.5349,20.5821,20.5282,20.5754,137200.0
2010-12-15 10:50:00,30.51,30.57,30.48,30.48,81100.0,20.5821,20.6226,20.5619,20.5619,81100.0
2010-12-15 10:55:00,30.48,30.5,30.43,30.5,23200.0,20.5619,20.5754,20.5282,20.5754,23200.0
2010-12-15 11:00:00,30.49,30.51,30.44,30.47,29600.0,20.5686,20.5821,20.5349,20.5551,29600.0
2010-12-15 11:05:00,30.46,30.47,30.41,30.41,21000.0,20.5484,20.5551,20.5147,20.5147,21000.0
2010-12-15 11:10:00,30.42,30.42,30.36,30.37,32600.0,20.5214,20.5214,20.4809,20.4877,32600.0
2010-12-15 11:15:00,30.37,30.43,30.36,30.43,39800.0,20.4877,20.5282,20.4809,20.5282,39800.0
2010-12-15 11:20:00,30.43,30.48,30.4,30.4,87200.0,20.5282,20.5619,20.5079,20.5079,87200.0
2010-12-15 11:25:00,30.4,30.42,30.36,30.38,46100.0,20.5079,20.5214,20.4809,20.4944,46100.0
2010-12-15 11:30:00,30.38,30.42,30.34,30.38,62900.0,20.4944,20.5214,20.4674,20.4944,62900.0
2010-12-15 11:35:00,30.39,30.4,30.36,30.38,22900.0,20.5012,20.5079,20.4809,20.4944,22900.0
2010-12-15 11:40:00,30.38,30.4,30.36,30.39,58900.0,20.4944,20.5079,20.4809,20.5012,58900.0
2010-12-15 11:45:00,30.38,30.4,30.35,30.39,137800.0,20.4944,20.5079,20.4742,20.5012,137800.0
2010-12-15 11:50:00,30.39,30.49,30.38,30.45,112700.0,20.5012,20.5686,20.4944,20.5417,112700.0
2010-12-15 11:55:00,30.46,30.54,30.46,30.5,73000.0,20.5484,20.6024,20.5484,20.5754,73000.0
2010-12-15 12:00:00,30.49,30.49,30.44,30.46,29700.0,20.5686,20.5686,20.5349,20.5484,29700.0
2010-12-15 12:05:00,30.45,30.51,30.45,30.5,20600.0,20.5417,20.5821,20.5417,20.5754,20600.0
2010-12-15 12:10:00,30.5,30.5,30.45,30.45,14300.0,20.5754,20.5754,20.5417,20.5417,14300.0
2010-12-15 12:15:00,30.45,30.46,30.43,30.45,18300.0,20.5417,20.5484,20.5282,20.5417,18300.0
2010-12-15 12:20:00,30.46,30.46,30.43,30.46,18300.0,20.5484,20.5484,20.5282,20.5484,18300.0
2010-12-15 12:25:00,30.47,30.48,30.44,30.44,23700.0,20.5551,20.5619,20.5349,20.5349,23700.0
2010-12-15 12:30:00,30.44,30.45,30.41,30.41,19900.0,20.5349,20.5417,20.5147,20.5147,19900.0
2010-12-15 12:35:00,30.42,30.43,30.39,30.42,28400.0,20.5214,20.5282,20.5012,20.5214,28400.0
2010-12-15 12:40:00,30.43,30.43,30.39,30.42,33700.0,20.5282,20.5282,20.5012,20.5214,33700.0
2010-12-15 12:45:00,30.43,30.44,30.39,30.44,35300.0,20.5282,20.5349,20.5012,20.5349,35300.0
2010-12-15 12:50:00,30.44,30.44,30.36,30.37,37200.0,20.5349,20.5349,20.4809,20.4877,37200.0
2010-12-15 12:55:00,30.38,30.4,30.36,30.36,13800.0,20.4944,20.5079,20.4809,20.4809,13800.0
2010-12-15 13:00:00,30.37,30.39,30.35,30.39,28200.0,20.4877,20.5012,20.4742,20.5012,28200.0
2010-12-15 13:05:00,30.39,30.44,30.38,30.44,31400.0,20.5012,20.5349,20.4944,20.5349,31400.0
2010-12-15 13:10:00,30.43,30.43,30.39,30.39,29200.0,20.5282,20.5282,20.5012,20.5012,29200.0
2010-12-15 13:15:00,30.38,30.39,30.36,30.37,9400.0,20.4944,20.5012,20.4809,20.4877,9400.0
2010-12-15 13:20:00,30.37,30.37,30.34,30.35,23000.0,20.4877,20.4877,20.4674,20.4742,23000.0
2010-12-15 13:25:00,30.35,30.39,30.34,30.36,28100.0,20.4742,20.5012,20.4674,20.4809,28100.0
2010-12-15 13:30:00,30.36,30.4,30.36,30.36,21900.0,20.4809,20.5079,20.4809,20.4809,21900.0
2010-12-15 13:35:00,30.36,30.36,30.34,30.36,16800.0,20.4809,20.4809,20.4674,20.4809,16800.0
2010-12-15 13:40:00,30.36,30.36,30.33,30.35,15800.0,20.4809,20.4809,20.4607,20.4742,15800.0
2010-12-15 13:45:00,30.35,30.36,30.34,30.35,24400.0,20.4742,20.4809,20.4674,20.4742,24400.0
2010-12-15 13:50:00,30.35,30.36,30.33,30.35,11700.0,20.4742,20.4809,20.4607,20.4742,11700.0
2010-12-15 13:55:00,30.34,30.35,30.34,30.35,13600.0,20.4674,20.4742,20.4674,20.4742,13600.0
2010-12-15 14:00:00,30.35,30.36,30.33,30.35,43900.0,20.4742,20.4809,20.4607,20.4742,43900.0
2010-12-15 14:05:00,30.35,30.36,30.33,30.33,31500.0,20.4742,20.4809,20.4607,20.4607,31500.0
2010-12-15 14:10:00,30.34,30.35,30.3,30.33,28800.0,20.4674,20.4742,20.4405,20.4607,28800.0
2010-12-15 14:15:00,30.32,30.35,30.3,30.3,27900.0,20.454,20.4742,20.4405,20.4405,27900.0
2010-12-15 14:20:00,30.31,30.32,30.3,30.3,39500.0,20.4472,20.454,20.4405,20.4405,39500.0
2010-12-15 14:25:00,30.31,30.31,30.29,30.3,48500.0,20.4472,20.4472,20.4337,20.4405,48500.0
2010-12-15 14:30:00,30.31,30.32,30.25,30.31,86200.0,20.4472,20.454,20.4067,20.4472,86200.0
2010-12-15 14:35:00,30.31,30.32,30.23,30.24,41100.0,20.4472,20.454,20.3932,20.4,41100.0
2010-12-15 14:40:00,30.23,30.27,30.23,30.24,28700.0,20.3932,20.4202,20.3932,20.4,28700.0
2010-12-15 14:45:00,30.24,30.27,30.24,30.27,16000.0,20.4,20.4202,20.4,20.4202,16000.0
2010-12-15 14:50:00,30.26,30.27,30.22,30.24,44700.0,20.4135,20.4202,20.3865,20.4,44700.0
2010-12-15 14:55:00,30.24,30.24,30.2,30.23,78800.0,20.4,20.4,20.373,20.3932,78800.0
2010-12-15 15:00:00,30.23,30.28,30.23,30.27,37500.0,20.3932,20.427,20.3932,20.4202,37500.0
2010-12-15 15:05:00,30.28,30.28,30.26,30.26,15300.0,20.427,20.427,20.4135,20.4135,15300.0
2010-12-15 15:10:00,30.27,30.28,30.26,30.26,25800.0,20.4202,20.427,20.4135,20.4135,25800.0
2010-12-15 15:15:00,30.26,30.28,30.25,30.26,43500.0,20.4135,20.427,20.4067,20.4135,43500.0
2010-12-15 15:20:00,30.26,30.31,30.24,30.31,65800.0,20.4135,20.4472,20.4,20.4472,65800.0
2010-12-15 15:25:00,30.31,30.33,30.3,30.3,54600.0,20.4472,20.4607,20.4405,20.4405,54600.0
2010-12-15 15:30:00,30.3,30.3,30.28,30.3,50900.0,20.4405,20.4405,20.427,20.4405,50900.0
2010-12-15 15:35:00,30.3,30.31,30.27,30.31,88600.0,20.4405,20.4472,20.4202,20.4472,88600.0
2010-12-15 15:40:00,30.31,30.31,30.26,30.26,71200.0,20.4472,20.4472,20.4135,20.4135,71200.0
2010-12-15 15:45:00,30.26,30.26,30.2,30.24,169100.0,20.4135,20.4135,20.373,20.4,169100.0
2010-12-15 15:50:00,30.24,30.24,30.18,30.19,165900.0,20.4,20.4,20.3595,20.3663,165900.0
2010-12-15 15:55:00,30.19,30.23,30.18,30.23,191800.0,20.3663,20.3932,20.3595,20.3932,191800.0
2010-12-16 09:30:00,30.19,30.39,30.14,30.35,149400.0,20.3663,20.5012,20.3325,20.4742,149400.0
2010-12-16 09:35:00,30.35,30.5,30.29,30.45,182900.0,20.4742,20.5754,20.4337,20.5417,182900.0
2010-12-16 09:40:00,30.44,30.45,30.35,30.41,72100.0,20.5349,20.5417,20.4742,20.5147,72100.0
2010-12-16 09:45:00,30.41,30.42,30.35,30.38,37100.0,20.5147,20.5214,20.4742,20.4944,37100.0
2010-12-16 09:50:00,30.38,30.41,30.35,30.36,46200.0,20.4944,20.5147,20.4742,20.4809,46200.0
2010-12-16 09:55:00,30.36,30.36,30.17,30.17,62500.0,20.4809,20.4809,20.3528,20.3528,62500.0
2010-12-16 10:00:00,30.18,30.28,30.18,30.25,77100.0,20.3595,20.427,20.3595,20.4067,77100.0
2010-12-16 10:05:00,30.26,30.26,30.21,30.22,29700.0,20.4135,20.4135,20.3798,20.3865,29700.0
2010-12-16 10:10:00,30.22,30.23,30.17,30.17,23000.0,20.3865,20.3932,20.3528,20.3528,23000.0
2010-12-16 10:15:00,30.17,30.23,30.14,30.22,34500.0,20.3528,20.3932,20.3325,20.3865,34500.0
2010-12-16 10:20:00,30.22,30.25,30.17,30.18,23900.0,20.3865,20.4067,20.3528,20.3595,23900.0
2010-12-16 10:25:00,30.18,30.19,30.15,30.16,27400.0,20.3595,20.3663,20.3393,20.346,27400.0
2010-12-16 10:30:00,30.16,30.16,30.14,30.15,13300.0,20.346,20.346,20.3325,20.3393,13300.0
2010-12-16 10:35:00,30.15,30.16,30.14,30.16,38100.0,20.3393,20.346,20.3325,20.346,38100.0
2010-12-16 10:40:00,30.16,30.24,30.15,30.23,33600.0,20.346,20.4,20.3393,20.3932,33600.0
2010-12-16 10:45:00,30.22,30.28,30.2,30.28,21000.0,20.3865,20.427,20.373,20.427,21000.0
2010-12-16 10:50:00,30.28,30.29,30.24,30.25,24500.0,20.427,20.4337,20.4,20.4067,24500.0
2010-12-16 10:55:00,30.26,30.27,30.22,30.27,23700.0,20.4135,20.4202,20.3865,20.4202,23700.0
2010-12-16 11:00:00,30.26,30.29,30.24,30.24,25400.0,20.4135,20.4337,20.4,20.4,25400.0
2010-12-16 11:05:00,30.25,30.29,30.23,30.28,12700.0,20.4067,20.4337,20.3932,20.427,12700.0
2010-12-16 11:10:00,30.28,30.34,30.28,30.34,44200.0,20.427,20.4674,20.427,20.4674,44200.0
2010-12-16 11:15:00,30.34,30.36,30.34,30.36,13800.0,20.4674,20.4809,20.4674,20.4809,13800.0
2010-12-16 11:20:00,30.36,30.36,30.27,30.28,48800.0,20.4809,20.4809,20.4202,20.427,48800.0
2010-12-16 11:25:00,30.28,30.35,30.27,30.33,64700.0,20.427,20.4742,20.4202,20.4607,64700.0
2010-12-16 11:30:00,30.33,30.33,30.31,30.31,25200.0,20.4607,20.4607,20.4472,20.4472,25200.0
2010-12-16 11:35:00,30.3,30.35,30.3,30.34,22200.0,20.4405,20.4742,20.4405,20.4674,22200.0
2010-12-16 11:40:00,30.33,30.34,30.32,30.34,11100.0,20.4607,20.4674,20.454,20.4674,11100.0
2010-12-16 11:45:00,30.33,30.34,30.27,30.28,23000.0,20.4607,20.4674,20.4202,20.427,23000.0
2010-12-16 11:50:00,30.28,30.3,30.27,30.3,17300.0,20.427,20.4405,20.4202,20.4405,17300.0
2010-12-16 11:55:00,30.3,30.33,30.29,30.3,16000.0,20.4405,20.4607,20.4337,20.4405,16000.0
2010-12-16 12:00:00,30.3,30.31,30.25,30.25,17600.0,20.4405,20.4472,20.4067,20.4067,17600.0
2010-12-16 12:05:00,30.25,30.27,30.24,30.26,16700.0,20.4067,20.4202,20.4,20.4135,16700.0
2010-12-16 12:10:00,30.27,30.27,30.23,30.23,20400.0,20.4202,20.4202,20.3932,20.3932,20400.0
2010-12-16 12:15:00,30.22,30.23,30.21,30.21,15500.0,20.3865,20.3932,20.3798,20.3798,15500.0
2010-12-16 12:20:00,30.21,30.23,30.2,30.22,10800.0,20.3798,20.3932,20.373,20.3865,10800.0
2010-12-16 12:25:00,30.23,30.25,30.22,30.25,16900.0,20.3932,20.4067,20.3865,20.4067,16900.0
2010-12-16 12:30:00,30.24,30.25,30.22,30.22,7200.0,20.4,20.4067,20.3865,20.3865,7200.0
2010-12-16 12:35:00,30.23,30.25,30.22,30.24,17000.0,20.3932,20.4067,20.3865,20.4,17000.0
2010-12-16 12:40:00,30.24,30.26,30.23,30.26,17200.0,20.4,20.4135,20.3932,20.4135,17200.0
2010-12-16 12:45:00,30.25,30.31,30.25,30.29,38200.0,20.4067,20.4472,20.4067,20.4337,38200.0
2010-12-16 12:50:00,30.3,30.34,30.29,30.32,44500.0,20.4405,20.4674,20.4337,20.454,44500.0
2010-12-16 12:55:00,30.33,30.34,30.3,30.31,27900.0,20.4607,20.4674,20.4405,20.4472,27900.0
2010-12-16 13:00:00,30.3,30.35,30.29,30.34,32100.0,20.4405,20.4742,20.4337,20.4674,32100.0
2010-12-16 13:05:00,30.34,30.35,30.32,30.33,32500.0,20.4674,20.4742,20.454,20.4607,32500.0
2010-12-16 13:10:00,30.33,30.33,30.3,30.33,24300.0,20.4607,20.4607,20.4405,20.4607,24300.0
2010-12-16 13:15:00,30.33,30.35,30.32,30.34,32500.0,20.4607,20.4742,20.454,20.4674,32500.0
2010-12-16 13:20:00,30.35,30.37,30.34,30.37,30500.0,20.4742,20.4877,20.4674,20.4877,30500.0
2010-12-16 13:25:00,30.37,30.38,30.35,30.35,34200.0,20.4877,20.4944,20.4742,20.4742,34200.0
2010-12-16 13:30:00,30.35,30.35,30.33,30.33,14700.0,20.4742,20.4742,20.4607,20.4607,14700.0
2010-12-16 13:35:00,30.33,30.36,30.33,30.36,22100.0,20.4607,20.4809,20.4607,20.4809,22100.0
2010-12-16 13:40:00,30.37,30.4,30.36,30.39,49100.0,20.4877,20.5079,20.4809,20.5012,49100.0
2010-12-16 13:45:00,30.4,30.4,30.37,30.4,39000.0,20.5079,20.5079,20.4877,20.5079,39000.0
2010-12-16 13:50:00,30.4,30.4,30.38,30.39,19000.0,20.5079,20.5079,20.4944,20.5012,19000.0
2010-12-16 13:55:00,30.39,30.4,30.32,30.33,35600.0,20.5012,20.5079,20.454,20.4607,35600.0
2010-12-16 14:00:00,30.33,30.33,30.32,30.32,10800.0,20.4607,20.4607,20.454,20.454,10800.0
2010-12-16 14:05:00,30.32,30.33,30.29,30.31,15400.0,20.454,20.4607,20.4337,20.4472,15400.0
2010-12-16 14:10:00,30.32,30.32,30.29,30.32,15900.0,20.454,20.454,20.4337,20.454,15900.0
2010-12-16 14:15:00,30.33,30.33,30.28,30.29,24400.0,20.4607,20.4607,20.427,20.4337,24400.0
2010-12-16 14:20:00,30.29,30.32,30.27,30.32,20000.0,20.4337,20.454,20.4202,20.454,20000.0
2010-12-16 14:25:00,30.31,30.32,30.29,30.3,22100.0,20.4472,20.454,20.4337,20.4405,22100.0
2010-12-16 14:30:00,30.31,30.31,30.28,30.3,34000.0,20.4472,20.4472,20.427,20.4405,34000.0
2010-12-16 14:35:00,30.31,30.31,30.29,30.31,15400.0,20.4472,20.4472,20.4337,20.4472,15400.0
2010-12-16 14:40:00,30.31,30.31,30.29,30.31,17400.0,20.4472,20.4472,20.4337,20.4472,17400.0
2010-12-16 14:45:00,30.31,30.31,30.29,30.29,13300.0,20.4472,20.4472,20.4337,20.4337,13300.0
2010-12-16 14:50:00,30.29,30.29,30.27,30.28,9300.0,20.4337,20.4337,20.4202,20.427,9300.0
2010-12-16 14:55:00,30.28,30.31,30.27,30.31,26500.0,20.427,20.4472,20.4202,20.4472,26500.0
2010-12-16 15:00:00,30.31,30.38,30.3,30.36,61700.0,20.4472,20.4944,20.4405,20.4809,61700.0
2010-12-16 15:05:00,30.36,30.38,30.35,30.38,27500.0,20.4809,20.4944,20.4742,20.4944,27500.0
2010-12-16 15:10:00,30.38,30.38,30.34,30.34,19100.0,20.4944,20.4944,20.4674,20.4674,19100.0
2010-12-16 15:15:00,30.35,30.35,30.31,30.31,37600.0,20.4742,20.4742,20.4472,20.4472,37600.0
2010-12-16 15:20:00,30.31,30.32,30.27,30.27,65700.0,20.4472,20.454,20.4202,20.4202,65700.0
2010-12-16 15:25:00,30.29,30.33,30.27,30.31,67800.0,20.4337,20.4607,20.4202,20.4472,67800.0
2010-12-16 15:30:00,30.31,30.34,30.28,30.3,93200.0,20.4472,20.4674,20.427,20.4405,93200.0
2010-12-16 15:35:00,30.31,30.34,30.3,30.34,67100.0,20.4472,20.4674,20.4405,20.4674,67100.0
2010-12-16 15:40:00,30.34,30.34,30.33,30.34,34100.0,20.4674,20.4674,20.4607,20.4674,34100.0
2010-12-16 15:45:00,30.33,30.34,30.33,30.34,32000.0,20.4607,20.4674,20.4607,20.4674,32000.0
2010-12-16 15:50:00,30.33,30.34,30.32,30.33,106500.0,20.4607,20.4674,20.454,20.4607,106500.0
2010-12-16 15:55:00,30.33,30.36,30.32,30.33,368000.0,20.4607,20.4809,20.454,20.4607,368000.0
2010-12-17 09:30:00,30.21,30.35,30.0,30.0,978900.0,20.3798,20.4742,20.2381,20.2381,978900.0
2010-12-17 09:35:00,30.0,30.18,30.0,30.17,133100.0,20.2381,20.3595,20.2381,20.3528,133100.0
2010-12-17 09:40:00,30.17,30.26,30.1,30.23,239200.0,20.3528,20.4135,20.3055,20.3932,239200.0
2010-12-17 09:45:00,30.23,30.23,30.11,30.12,131300.0,20.3932,20.3932,20.3123,20.319,131300.0
2010-12-17 09:50:00,30.11,30.11,30.01,30.02,148100.0,20.3123,20.3123,20.2448,20.2516,148100.0
2010-12-17 09:55:00,30.02,30.07,30.0,30.06,128200.0,20.2516,20.2853,20.2381,20.2786,128200.0
2010-12-17 10:00:00,30.06,30.07,30.01,30.03,72700.0,20.2786,20.2853,20.2448,20.2583,72700.0
2010-12-17 10:05:00,30.03,30.06,30.02,30.03,41100.0,20.2583,20.2786,20.2516,20.2583,41100.0
2010-12-17 10:10:00,30.04,30.04,30.02,30.04,32500.0,20.2651,20.2651,20.2516,20.2651,32500.0
2010-12-17 10:15:00,30.04,30.06,30.0,30.03,69300.0,20.2651,20.2786,20.2381,20.2583,69300.0
2010-12-17 10:20:00,30.03,30.04,30.01,30.01,27300.0,20.2583,20.2651,20.2448,20.2448,27300.0
2010-12-17 10:25:00,30.02,30.02,30.0,30.01,55400.0,20.2516,20.2516,20.2381,20.2448,55400.0
2010-12-17 10:30:00,30.0,30.03,30.0,30.01,37500.0,20.2381,20.2583,20.2381,20.2448,37500.0
2010-12-17 10:35:00,30.01,30.01,30.0,30.01,48200.0,20.2448,20.2448,20.2381,20.2448,48200.0
2010-12-17 10:40:00,30.0,30.02,30.0,30.0,53500.0,20.2381,20.2516,20.2381,20.2381,53500.0
2010-12-17 10:45:00,30.01,30.04,30.0,30.02,75300.0,20.2448,20.2651,20.2381,20.2516,75300.0
2010-12-17 10:50:00,30.02,30.02,29.94,29.94,208400.0,20.2516,20.2516,20.1976,20.1976,208400.0
2010-12-17 10:55:00,29.94,29.96,29.92,29.94,103500.0,20.1976,20.2111,20.1841,20.1976,103500.0
2010-12-17 11:00:00,29.95,30.06,29.95,30.01,141600.0,20.2044,20.2786,20.2044,20.2448,141600.0
2010-12-17 11:05:00,30.03,30.04,30.0,30.01,33300.0,20.2583,20.2651,20.2381,20.2448,33300.0
2010-12-17 11:10:00,30.0,30.01,30.0,30.01,27300.0,20.2381,20.2448,20.2381,20.2448,27300.0
2010-12-17 11:15:00,30.0,30.01,30.0,30.01,10100.0,20.2381,20.2448,20.2381,20.2448,10100.0
2010-12-17 11:20:00,30.0,30.01,30.0,30.0,7700.0,20.2381,20.2448,20.2381,20.2381,7700.0
2010-12-17 11:25:00,30.0,30.03,30.0,30.03,44900.0,20.2381,20.2583,20.2381,20.2583,44900.0
2010-12-17 11:30:00,30.02,30.03,30.0,30.0,17700.0,20.2516,20.2583,20.2381,20.2381,17700.0
2010-12-17 11:35:00,30.01,30.1,30.01,30.07,82700.0,20.2448,20.3055,20.2448,20.2853,82700.0
2010-12-17 11:40:00,30.07,30.12,30.07,30.11,31300.0,20.2853,20.319,20.2853,20.3123,31300.0
2010-12-17 11:45:00,30.11,30.2,30.11,30.19,115200.0,20.3123,20.373,20.3123,20.3663,115200.0
2010-12-17 11:50:00,30.18,30.19,30.12,30.15,53400.0,20.3595,20.3663,20.319,20.3393,53400.0
2010-12-17 11:55:00,30.15,30.15,30.08,30.09,38900.0,20.3393,20.3393,20.2921,20.2988,38900.0
2010-12-17 12:00:00,30.09,30.11,30.07,30.09,26500.0,20.2988,20.3123,20.2853,20.2988,26500.0
2010-12-17 12:05:00,30.09,30.09,30.05,30.05,31200.0,20.2988,20.2988,20.2718,20.2718,31200.0
2010-12-17 12:10:00,30.05,30.06,30.04,30.06,18400.0,20.2718,20.2786,20.2651,20.2786,18400.0
2010-12-17 12:15:00,30.05,30.06,30.0,30.0,28900.0,20.2718,20.2786,20.2381,20.2381,28900.0
2010-12-17 12:20:00,30.0,30.01,30.0,30.0,23300.0,20.2381,20.2448,20.2381,20.2381,23300.0
2010-12-17 12:25:00,30.0,30.01,30.0,30.01,12900.0,20.2381,20.2448,20.2381,20.2448,12900.0
2010-12-17 12:30:00,30.01,30.03,30.0,30.02,31600.0,20.2448,20.2583,20.2381,20.2516,31600.0
2010-12-17 12:35:00,30.02,30.03,30.01,30.01,12100.0,20.2516,20.2583,20.2448,20.2448,12100.0
2010-12-17 12:40:00,30.02,30.02,30.0,30.0,11600.0,20.2516,20.2516,20.2381,20.2381,11600.0
2010-12-17 12:45:00,30.0,30.01,30.0,30.01,6300.0,20.2381,20.2448,20.2381,20.2448,6300.0
2010-12-17 12:50:00,30.0,30.05,30.0,30.05,36800.0,20.2381,20.2718,20.2381,20.2718,36800.0
2010-12-17 12:55:00,30.05,30.07,30.04,30.07,24500.0,20.2718,20.2853,20.2651,20.2853,24500.0
2010-12-17 13:00:00,30.07,30.1,30.06,30.1,23800.0,20.2853,20.3055,20.2786,20.3055,23800.0
2010-12-17 13:05:00,30.1,30.12,30.09,30.11,32100.0,20.3055,20.319,20.2988,20.3123,32100.0
2010-12-17 13:10:00,30.12,30.12,30.09,30.1,33100.0,20.319,20.319,20.2988,20.3055,33100.0
2010-12-17 13:15:00,30.11,30.13,30.1,30.13,26300.0,20.3123,20.3258,20.3055,20.3258,26300.0
2010-12-17 13:20:00,30.13,30.14,30.12,30.13,13600.0,20.3258,20.3325,20.319,20.3258,13600.0
2010-12-17 13:25:00,30.12,30.13,30.1,30.11,24600.0,20.319,20.3258,20.3055,20.3123,24600.0
2010-12-17 13:30:00,30.11,30.13,30.1,30.13,23100.0,20.3123,20.3258,20.3055,20.3258,23100.0
2010-12-17 13:35:00,30.13,30.14,30.13,30.13,17000.0,20.3258,20.3325,20.3258,20.3258,17000.0
2010-12-17 13:40:00,30.14,30.14,30.11,30.12,22700.0,20.3325,20.3325,20.3123,20.319,22700.0
2010-12-17 13:45:00,30.11,30.14,30.11,30.14,10600.0,20.3123,20.3325,20.3123,20.3325,10600.0
2010-12-17 13:50:00,30.13,30.14,30.12,30.13,21300.0,20.3258,20.3325,20.319,20.3258,21300.0
2010-12-17 13:55:00,30.13,30.13,30.1,30.11,30100.0,20.3258,20.3258,20.3055,20.3123,30100.0
2010-12-17 14:00:00,30.11,30.12,30.11,30.11,24200.0,20.3123,20.319,20.3123,20.3123,24200.0
2010-12-17 14:05:00,30.12,30.13,30.12,30.13,24500.0,20.319,20.3258,20.319,20.3258,24500.0
2010-12-17 14:10:00,30.12,30.13,30.09,30.12,28500.0,20.319,20.3258,20.2988,20.319,28500.0
2010-12-17 14:15:00,30.11,30.12,30.11,30.11,16500.0,20.3123,20.319,20.3123,20.3123,16500.0
2010-12-17 14:20:00,30.11,30.12,30.11,30.11,11000.0,20.3123,20.319,20.3123,20.3123,11000.0
2010-12-17 14:25:00,30.12,30.12,30.1,30.1,24300.0,20.319,20.319,20.3055,20.3055,24300.0
2010-12-17 14:30:00,30.1,30.11,30.1,30.11,16800.0,20.3055,20.3123,20.3055,20.3123,16800.0
2010-12-17 14:35:00,30.11,30.14,30.1,30.13,26000.0,20.3123,20.3325,20.3055,20.3258,26000.0
2010-12-17 14:40:00,30.14,30.14,30.11,30.12,28400.0,20.3325,20.3325,20.3123,20.319,28400.0
2010-12-17 14:45:00,30.12,30.13,30.1,30.11,17900.0,20.319,20.3258,20.3055,20.3123,17900.0
2010-12-17 14:50:00,30.11,30.14,30.1,30.12,28900.0,20.3123,20.3325,20.3055,20.319,28900.0
2010-12-17 14:55:00,30.13,30.14,30.11,30.13,30500.0,20.3258,20.3325,20.3123,20.3258,30500.0
2010-12-17 15:00:00,30.13,30.13,30.09,30.09,37700.0,20.3258,20.3258,20.2988,20.2988,37700.0
2010-12-17 15:05:00,30.09,30.1,30.07,30.07,30500.0,20.2988,20.3055,20.2853,20.2853,30500.0
2010-12-17 15:10:00,30.08,30.08,30.03,30.04,47300.0,20.2921,20.2921,20.2583,20.2651,47300.0
2010-12-17 15:15:00,30.05,30.05,30.01,30.05,74400.0,20.2718,20.2718,20.2448,20.2718,74400.0
2010-12-17 15:20:00,30.04,30.05,30.03,30.04,26500.0,20.2651,20.2718,20.2583,20.2651,26500.0
2010-12-17 15:25:00,30.03,30.04,30.0,30.01,55800.0,20.2583,20.2651,20.2381,20.2448,55800.0
2010-12-17 15:30:00,30.0,30.01,30.0,30.0,41200.0,20.2381,20.2448,20.2381,20.2381,41200.0
2010-12-17 15:35:00,30.01,30.01,29.99,30.01,108600.0,20.2448,20.2448,20.2313,20.2448,108600.0
2010-12-17 15:40:00,30.0,30.03,30.0,30.03,77800.0,20.2381,20.2583,20.2381,20.2583,77800.0
2010-12-17 15:45:00,30.03,30.05,30.02,30.04,137700.0,20.2583,20.2718,20.2516,20.2651,137700.0
2010-12-17 15:50:00,30.04,30.04,30.02,30.02,91900.0,20.2651,20.2651,20.2516,20.2516,91900.0
2010-12-17 15:55:00,30.02,30.04,30.01,30.02,517400.0,20.2516,20.2651,20.2448,20.2516,517400.0
2010-12-20 09:30:00,30.24,30.34,30.09,30.22,141200.0,20.4,20.4674,20.2988,20.3865,141200.0
2010-12-20 09:35:00,30.22,30.23,30.06,30.07,124400.0,20.3865,20.3932,20.2786,20.2853,124400.0
2010-12-20 09:40:00,30.08,30.29,30.07,30.18,65600.0,20.2921,20.4337,20.2853,20.3595,65600.0
2010-12-20 09:45:00,30.18,30.25,30.16,30.24,43400.0,20.3595,20.4067,20.346,20.4,43400.0
2010-12-20 09:50:00,30.25,30.25,30.15,30.15,61300.0,20.4067,20.4067,20.3393,20.3393,61300.0
2010-12-20 09:55:00,30.15,30.15,30.09,30.11,30300.0,20.3393,20.3393,20.2988,20.3123,30300.0
2010-12-20 10:00:00,30.11,30.2,30.09,30.17,76700.0,20.3123,20.373,20.2988,20.3528,76700.0
2010-12-20 10:05:00,30.16,30.18,30.16,30.17,49900.0,20.346,20.3595,20.346,20.3528,49900.0
2010-12-20 10:10:00,30.17,30.17,30.09,30.15,45100.0,20.3528,20.3528,20.2988,20.3393,45100.0
2010-12-20 10:15:00,30.15,30.18,30.11,30.16,33700.0,20.3393,20.3595,20.3123,20.346,33700.0
2010-12-20 10:20:00,30.16,30.18,30.12,30.18,25500.0,20.346,20.3595,20.319,20.3595,25500.0
2010-12-20 10:25:00,30.18,30.2,30.16,30.19,35500.0,20.3595,20.373,20.346,20.3663,35500.0
2010-12-20 10:30:00,30.19,30.2,30.17,30.18,29000.0,20.3663,20.373,20.3528,20.3595,29000.0
2010-12-20 10:35:00,30.18,30.18,30.13,30.17,20100.0,20.3595,20.3595,20.3258,20.3528,20100.0
2010-12-20 10:40:00,30.17,30.21,30.16,30.19,29400.0,20.3528,20.3798,20.346,20.3663,29400.0
2010-12-20 10:45:00,30.19,30.19,30.12,30.15,19500.0,20.3663,20.3663,20.319,20.3393,19500.0
2010-12-20 10:50:00,30.15,30.18,30.13,30.15,16400.0,20.3393,20.3595,20.3258,20.3393,16400.0
2010-12-20 10:55:00,30.14,30.14,30.08,30.09,21300.0,20.3325,20.3325,20.2921,20.2988,21300.0
2010-12-20 11:00:00,30.09,30.15,30.08,30.11,27500.0,20.2988,20.3393,20.2921,20.3123,27500.0
2010-12-20 11:05:00,30.12,30.13,30.1,30.12,15100.0,20.319,20.3258,20.3055,20.319,15100.0
2010-12-20 11:10:00,30.11,30.15,30.1,30.14,16800.0,20.3123,20.3393,20.3055,20.3325,16800.0
2010-12-20 11:15:00,30.14,30.16,30.11,30.15,25700.0,20.3325,20.346,20.3123,20.3393,25700.0
2010-12-20 11:20:00,30.14,30.15,30.11,30.11,23700.0,20.3325,20.3393,20.3123,20.3123,23700.0
2010-12-20 11:25:00,30.12,30.12,30.09,30.09,20500.0,20.319,20.319,20.2988,20.2988,20500.0
2010-12-20 11:30:00,30.1,30.13,30.09,30.09,22700.0,20.3055,20.3258,20.2988,20.2988,22700.0
2010-12-20 11:35:00,30.09,30.12,30.09,30.1,24600.0,20.2988,20.319,20.2988,20.3055,24600.0
2010-12-20 11:40:00,30.11,30.11,30.1,30.11,9800.0,20.3123,20.3123,20.3055,20.3123,9800.0
2010-12-20 11:45:00,30.1,30.12,30.1,30.12,21800.0,20.3055,20.319,20.3055,20.319,21800.0
2010-12-20 11:50:00,30.12,30.12,30.11,30.11,18400.0,20.319,20.319,20.3123,20.3123,18400.0
2010-12-20 11:55:00,30.12,30.12,30.11,30.11,33600.0,20.319,20.319,20.3123,20.3123,33600.0
2010-12-20 12:00:00,30.11,30.16,30.11,30.15,41200.0,20.3123,20.346,20.3123,20.3393,41200.0
2010-12-20 12:05:00,30.15,30.17,30.15,30.16,28400.0,20.3393,20.3528,20.3393,20.346,28400.0
2010-12-20 12:10:00,30.17,30.22,30.16,30.22,63900.0,20.3528,20.3865,20.346,20.3865,63900.0
2010-12-20 12:15:00,30.22,30.25,30.22,30.25,51800.0,20.3865,20.4067,20.3865,20.4067,51800.0
2010-12-20 12:20:00,30.24,30.26,30.24,30.25,42700.0,20.4,20.4135,20.4,20.4067,42700.0
2010-12-20 12:25:00,30.25,30.3,30.24,30.27,122900.0,20.4067,20.4405,20.4,20.4202,122900.0
2010-12-20 12:30:00,30.26,30.27,30.23,30.25,101600.0,20.4135,20.4202,20.3932,20.4067,101600.0
2010-12-20 12:35:00,30.25,30.26,30.2,30.21,62700.0,20.4067,20.4135,20.373,20.3798,62700.0
2010-12-20 12:40:00,30.21,30.22,30.19,30.2,44200.0,20.3798,20.3865,20.3663,20.373,44200.0
2010-12-20 12:45:00,30.21,30.23,30.2,30.23,51300.0,20.3798,20.3932,20.373,20.3932,51300.0
2010-12-20 12:50:00,30.23,30.26,30.23,30.26,19000.0,20.3932,20.4135,20.3932,20.4135,19000.0
2010-12-20 12:55:00,30.26,30.29,30.23,30.29,54600.0,20.4135,20.4337,20.3932,20.4337,54600.0
2010-12-20 13:00:00,30.28,30.33,30.26,30.33,70400.0,20.427,20.4607,20.4135,20.4607,70400.0
2010-12-20 13:05:00,30.32,30.34,30.32,30.32,30900.0,20.454,20.4674,20.454,20.454,30900.0
2010-12-20 13:10:00,30.33,30.33,30.31,30.32,17800.0,20.4607,20.4607,20.4472,20.454,17800.0
2010-12-20 13:15:00,30.31,30.32,30.3,30.31,9200.0,20.4472,20.454,20.4405,20.4472,9200.0
2010-12-20 13:20:00,30.31,30.31,30.26,30.29,86800.0,20.4472,20.4472,20.4135,20.4337,86800.0
2010-12-20 13:25:00,30.29,30.29,30.25,30.27,35400.0,20.4337,20.4337,20.4067,20.4202,35400.0
2010-12-20 13:30:00,30.27,30.34,30.26,30.33,66300.0,20.4202,20.4674,20.4135,20.4607,66300.0
2010-12-20 13:35:00,30.32,30.34,30.32,30.34,14500.0,20.454,20.4674,20.454,20.4674,14500.0
2010-12-20 13:40:00,30.34,30.34,30.31,30.31,15200.0,20.4674,20.4674,20.4472,20.4472,15200.0
2010-12-20 13:45:00,30.3,30.31,30.28,30.28,12000.0,20.4405,20.4472,20.427,20.427,12000.0
2010-12-20 13:50:00,30.28,30.28,30.26,30.26,12500.0,20.427,20.427,20.4135,20.4135,12500.0
2010-12-20 13:55:00,30.26,30.31,30.26,30.3,45200.0,20.4135,20.4472,20.4135,20.4405,45200.0
2010-12-20 14:00:00,30.3,30.33,30.3,30.33,29200.0,20.4405,20.4607,20.4405,20.4607,29200.0
2010-12-20 14:05:00,30.33,30.33,30.31,30.33,24300.0,20.4607,20.4607,20.4472,20.4607,24300.0
2010-12-20 14:10:00,30.33,30.34,30.31,30.31,28500.0,20.4607,20.4674,20.4472,20.4472,28500.0
2010-12-20 14:15:00,30.32,30.32,30.28,30.32,55500.0,20.454,20.454,20.427,20.454,55500.0
2010-12-20 14:20:00,30.32,30.33,30.3,30.31,41100.0,20.454,20.4607,20.4405,20.4472,41100.0
2010-12-20 14:25:00,30.31,30.31,30.26,30.28,42200.0,20.4472,20.4472,20.4135,20.427,42200.0
2010-12-20 14:30:00,30.28,30.31,30.27,30.28,60200.0,20.427,20.4472,20.4202,20.427,60200.0
2010-12-20 14:35:00,30.29,30.31,30.28,30.28,30300.0,20.4337,20.4472,20.427,20.427,30300.0
2010-12-20 14:40:00,30.29,30.33,30.28,30.32,50000.0,20.4337,20.4607,20.427,20.454,50000.0
2010-12-20 14:45:00,30.32,30.32,30.3,30.32,36700.0,20.454,20.454,20.4405,20.454,36700.0
2010-12-20 14:50:00,30.31,30.32,30.3,30.32,24900.0,20.4472,20.454,20.4405,20.454,24900.0
2010-12-20 14:55:00,30.32,30.35,30.32,30.33,95600.0,20.454,20.4742,20.454,20.4607,95600.0
2010-12-20 15:00:00,30.33,30.33,30.32,30.32,6700.0,20.4607,20.4607,20.454,20.454,6700.0
2010-12-20 15:05:00,30.32,30.33,30.32,30.33,23900.0,20.454,20.4607,20.454,20.4607,23900.0
2010-12-20 15:10:00,30.33,30.33,30.29,30.3,72300.0,20.4607,20.4607,20.4337,20.4405,72300.0
2010-12-20 15:15:00,30.3,30.31,30.25,30.29,81700.0,20.4405,20.4472,20.4067,20.4337,81700.0
2010-12-20 15:20:00,30.29,30.31,30.29,30.29,30100.0,20.4337,20.4472,20.4337,20.4337,30100.0
2010-12-20 15:25:00,30.3,30.3,30.28,30.3,36000.0,20.4405,20.4405,20.427,20.4405,36000.0
2010-12-20 15:30:00,30.3,30.3,30.28,30.28,33800.0,20.4405,20.4405,20.427,20.427,33800.0
2010-12-20 15:35:00,30.28,30.3,30.26,30.28,117800.0,20.427,20.4405,20.4135,20.427,117800.0
2010-12-20 15:40:00,30.29,30.29,30.24,30.24,60700.0,20.4337,20.4337,20.4,20.4,60700.0
2010-12-20 15:45:00,30.24,30.26,30.22,30.23,115900.0,20.4,20.4135,20.3865,20.3932,115900.0
2010-12-20 15:50:00,30.23,30.24,30.23,30.24,92700.0,20.3932,20.4,20.3932,20.4,92700.0
2010-12-20 15:55:00,30.24,30.27,30.23,30.27,223000.0,20.4,20.4202,20.3932,20.4202,223000.0
2010-12-21 09:30:00,30.36,30.65,30.36,30.58,187600.0,20.4809,20.6766,20.4809,20.6294,187600.0
2010-12-21 09:35:00,30.56,30.58,30.28,30.34,80800.0,20.6159,20.6294,20.427,20.4674,80800.0
2010-12-21 09:40:00,30.34,30.41,30.31,30.41,70900.0,20.4674,20.5147,20.4472,20.5147,70900.0
2010-12-21 09:45:00,30.41,30.42,30.33,30.4,82500.0,20.5147,20.5214,20.4607,20.5079,82500.0
2010-12-21 09:50:00,30.4,30.44,30.37,30.38,65500.0,20.5079,20.5349,20.4877,20.4944,65500.0
2010-12-21 09:55:00,30.38,30.38,30.21,30.22,111500.0,20.4944,20.4944,20.3798,20.3865,111500.0
2010-12-21 10:00:00,30.22,30.32,30.21,30.3,95100.0,20.3865,20.454,20.3798,20.4405,95100.0
2010-12-21 10:05:00,30.31,30.31,30.22,30.23,54600.0,20.4472,20.4472,20.3865,20.3932,54600.0
2010-12-21 10:10:00,30.24,30.24,30.12,30.14,100500.0,20.4,20.4,20.319,20.3325,100500.0
2010-12-21 10:15:00,30.13,30.14,30.09,30.09,61300.0,20.3258,20.3325,20.2988,20.2988,61300.0
2010-12-21 10:20:00,30.09,30.11,30.08,30.09,48000.0,20.2988,20.3123,20.2921,20.2988,48000.0
2010-12-21 10:25:00,30.1,30.17,30.09,30.11,64500.0,20.3055,20.3528,20.2988,20.3123,64500.0
2010-12-21 10:30:00,30.12,30.12,30.1,30.12,44900.0,20.319,20.319,20.3055,20.319,44900.0
2010-12-21 10:35:00,30.11,30.12,30.09,30.12,94800.0,20.3123,20.319,20.2988,20.319,94800.0
2010-12-21 10:40:00,30.11,30.17,30.11,30.15,58700.0,20.3123,20.3528,20.3123,20.3393,58700.0
2010-12-21 10:45:00,30.15,30.21,30.15,30.21,38200.0,20.3393,20.3798,20.3393,20.3798,38200.0
2010-12-21 10:50:00,30.21,30.21,30.18,30.19,33200.0,20.3798,20.3798,20.3595,20.3663,33200.0
2010-12-21 10:55:00,30.19,30.2,30.15,30.17,131500.0,20.3663,20.373,20.3393,20.3528,131500.0
2010-12-21 11:00:00,30.17,30.18,30.15,30.17,69300.0,20.3528,20.3595,20.3393,20.3528,69300.0
2010-12-21 11:05:00,30.17,30.18,30.16,30.17,19600.0,20.3528,20.3595,20.346,20.3528,19600.0
2010-12-21 11:10:00,30.17,30.21,30.17,30.21,24900.0,20.3528,20.3798,20.3528,20.3798,24900.0
2010-12-21 11:15:00,30.21,30.26,30.2,30.26,44000.0,20.3798,20.4135,20.373,20.4135,44000.0
2010-12-21 11:20:00,30.26,30.26,30.23,30.24,18000.0,20.4135,20.4135,20.3932,20.4,18000.0
2010-12-21 11:25:00,30.24,30.31,30.23,30.29,54800.0,20.4,20.4472,20.3932,20.4337,54800.0
2010-12-21 11:30:00,30.29,30.3,30.24,30.25,39100.0,20.4337,20.4405,20.4,20.4067,39100.0
2010-12-21 11:35:00,30.24,30.27,30.24,30.27,23200.0,20.4,20.4202,20.4,20.4202,23200.0
2010-12-21 11:40:00,30.26,30.27,30.2,30.21,51100.0,20.4135,20.4202,20.373,20.3798,51100.0
2010-12-21 11:45:00,30.21,30.21,30.2,30.2,10200.0,20.3798,20.3798,20.373,20.373,10200.0
2010-12-21 11:50:00,30.21,30.21,30.2,30.2,14100.0,20.3798,20.3798,20.373,20.373,14100.0
2010-12-21 11:55:00,30.2,30.21,30.2,30.2,23700.0,20.373,20.3798,20.373,20.373,23700.0
2010-12-21 12:00:00,30.21,30.25,30.2,30.25,40800.0,20.3798,20.4067,20.373,20.4067,40800.0
2010-12-21 12:05:00,30.25,30.26,30.24,30.25,43600.0,20.4067,20.4135,20.4,20.4067,43600.0
2010-12-21 12:10:00,30.25,30.25,30.24,30.25,13900.0,20.4067,20.4067,20.4,20.4067,13900.0
2010-12-21 12:15:00,30.25,30.28,30.24,30.28,28300.0,20.4067,20.427,20.4,20.427,28300.0
2010-12-21 12:20:00,30.28,30.3,30.27,30.3,15900.0,20.427,20.4405,20.4202,20.4405,15900.0
2010-12-21 12:25:00,30.29,30.34,30.27,30.34,44900.0,20.4337,20.4674,20.4202,20.4674,44900.0
2010-12-21 12:30:00,30.34,30.35,30.32,30.34,48100.0,20.4674,20.4742,20.454,20.4674,48100.0
2010-12-21 12:35:00,30.34,30.35,30.33,30.33,15900.0,20.4674,20.4742,20.4607,20.4607,15900.0
2010-12-21 12:40:00,30.33,30.34,30.29,30.3,31100.0,20.4607,20.4674,20.4337,20.4405,31100.0
2010-12-21 12:45:00,30.29,30.31,30.29,30.3,9100.0,20.4337,20.4472,20.4337,20.4405,9100.0
2010-12-21 12:50:00,30.29,30.3,30.26,30.26,7400.0,20.4337,20.4405,20.4135,20.4135,7400.0
2010-12-21 12:55:00,30.27,30.28,30.26,30.28,15500.0,20.4202,20.427,20.4135,20.427,15500.0
2010-12-21 13:00:00,30.27,30.28,30.27,30.27,4100.0,20.4202,20.427,20.4202,20.4202,4100.0
2010-12-21 13:05:00,30.28,30.28,30.22,30.23,119500.0,20.427,20.427,20.3865,20.3932,119500.0
2010-12-21 13:10:00,30.23,30.23,30.2,30.21,16700.0,20.3932,20.3932,20.373,20.3798,16700.0
2010-12-21 13:15:00,30.21,30.21,30.2,30.2,8400.0,20.3798,20.3798,20.373,20.373,8400.0
2010-12-21 13:20:00,30.2,30.21,30.17,30.18,57000.0,20.373,20.3798,20.3528,20.3595,57000.0
2010-12-21 13:25:00,30.17,30.27,30.16,30.26,57200.0,20.3528,20.4202,20.346,20.4135,57200.0
2010-12-21 13:30:00,30.26,30.3,30.26,30.3,23900.0,20.4135,20.4405,20.4135,20.4405,23900.0
2010-12-21 13:35:00,30.3,30.3,30.26,30.26,15500.0,20.4405,20.4405,20.4135,20.4135,15500.0
2010-12-21 13:40:00,30.26,30.26,30.24,30.25,11500.0,20.4135,20.4135,20.4,20.4067,11500.0
2010-12-21 13:45:00,30.25,30.27,30.25,30.26,11300.0,20.4067,20.4202,20.4067,20.4135,11300.0
2010-12-21 13:50:00,30.26,30.26,30.24,30.24,15600.0,20.4135,20.4135,20.4,20.4,15600.0
2010-12-21 13:55:00,30.24,30.25,30.24,30.25,4700.0,20.4,20.4067,20.4,20.4067,4700.0
2010-12-21 14:00:00,30.24,30.25,30.24,30.24,13200.0,20.4,20.4067,20.4,20.4,13200.0
2010-12-21 14:05:00,30.24,30.25,30.24,30.25,22400.0,20.4,20.4067,20.4,20.4067,22400.0
2010-12-21 14:10:00,30.24,30.25,30.22,30.22,72900.0,20.4,20.4067,20.3865,20.3865,72900.0
2010-12-21 14:15:00,30.22,30.23,30.2,30.2,54900.0,20.3865,20.3932,20.373,20.373,54900.0
2010-12-21 14:20:00,30.2,30.21,30.2,30.21,35500.0,20.373,20.3798,20.373,20.3798,35500.0
2010-12-21 14:25:00,30.21,30.21,30.17,30.18,50400.0,20.3798,20.3798,20.3528,20.3595,50400.0
2010-12-21 14:30:00,30.18,30.21,30.17,30.19,61900.0,20.3595,20.3798,20.3528,20.3663,61900.0
2010-12-21 14:35:00,30.18,30.18,30.16,30.17,36500.0,20.3595,20.3595,20.346,20.3528,36500.0
2010-12-21 14:40:00,30.16,30.17,30.14,30.15,22100.0,20.346,20.3528,20.3325,20.3393,22100.0
2010-12-21 14:45:00,30.15,30.16,30.14,30.16,39100.0,20.3393,20.346,20.3325,20.346,39100.0
2010-12-21 14:50:00,30.16,30.17,30.15,30.17,18600.0,20.346,20.3528,20.3393,20.3528,18600.0
2010-12-21 14:55:00,30.17,30.17,30.16,30.17,23200.0,20.3528,20.3528,20.346,20.3528,23200.0
2010-12-21 15:00:00,30.17,30.2,30.15,30.2,80400.0,20.3528,20.373,20.3393,20.373,80400.0
2010-12-21 15:05:00,30.21,30.21,30.16,30.16,47000.0,20.3798,20.3798,20.346,20.346,47000.0
2010-12-21 15:10:00,30.17,30.17,30.15,30.16,23700.0,20.3528,20.3528,20.3393,20.346,23700.0
2010-12-21 15:15:00,30.15,30.18,30.15,30.17,64300.0,20.3393,20.3595,20.3393,20.3528,64300.0
2010-12-21 15:20:00,30.17,30.18,30.15,30.17,46800.0,20.3528,20.3595,20.3393,20.3528,46800.0
2010-12-21 15:25:00,30.16,30.18,30.16,30.17,44000.0,20.346,20.3595,20.346,20.3528,44000.0
2010-12-21 15:30:00,30.18,30.19,30.15,30.19,45500.0,20.3595,20.3663,20.3393,20.3663,45500.0
2010-12-21 15:35:00,30.19,30.19,30.15,30.15,64600.0,20.3663,20.3663,20.3393,20.3393,64600.0
2010-12-21 15:40:00,30.16,30.17,30.16,30.16,55800.0,20.346,20.3528,20.346,20.346,55800.0
2010-12-21 15:45:00,30.17,30.2,30.17,30.19,139400.0,20.3528,20.373,20.3528,20.3663,139400.0
2010-12-21 15:50:00,30.18,30.19,30.15,30.18,115900.0,20.3595,20.3663,20.3393,20.3595,115900.0
2010-12-21 15:55:00,30.17,30.2,30.13,30.14,265000.0,20.3528,20.373,20.3258,20.3325,265000.0
2010-12-22 09:30:00,30.2,30.2,30.08,30.09,96800.0,20.373,20.373,20.2921,20.2988,96800.0
2010-12-22 09:35:00,30.1,30.11,30.03,30.09,68200.0,20.3055,20.3123,20.2583,20.2988,68200.0
2010-12-22 09:40:00,30.08,30.14,30.04,30.08,71500.0,20.2921,20.3325,20.2651,20.2921,71500.0
2010-12-22 09:45:00,30.07,30.18,30.03,30.13,131400.0,20.2853,20.3595,20.2583,20.3258,131400.0
2010-12-22 09:50:00,30.13,30.18,30.13,30.15,47500.0,20.3258,20.3595,20.3258,20.3393,47500.0
2010-12-22 09:55:00,30.16,30.16,30.06,30.08,42300.0,20.346,20.346,20.2786,20.2921,42300.0
2010-12-22 10:00:00,30.08,30.11,29.93,30.01,151400.0,20.2921,20.3123,20.1909,20.2448,151400.0
2010-12-22 10:05:00,30.01,30.05,30.0,30.05,54000.0,20.2448,20.2718,20.2381,20.2718,54000.0
2010-12-22 10:10:00,30.05,30.08,30.02,30.04,54500.0,20.2718,20.2921,20.2516,20.2651,54500.0
2010-12-22 10:15:00,30.03,30.04,30.03,30.04,28300.0,20.2583,20.2651,20.2583,20.2651,28300.0
2010-12-22 10:20:00,30.04,30.05,29.99,30.0,70300.0,20.2651,20.2718,20.2313,20.2381,70300.0
2010-12-22 10:25:00,30.0,30.0,29.99,30.0,25400.0,20.2381,20.2381,20.2313,20.2381,25400.0
2010-12-22 10:30:00,30.0,30.0,29.97,29.99,41800.0,20.2381,20.2381,20.2178,20.2313,41800.0
2010-12-22 10:35:00,29.99,30.02,29.98,30.02,81400.0,20.2313,20.2516,20.2246,20.2516,81400.0
2010-12-22 10:40:00,30.02,30.04,30.0,30.02,61600.0,20.2516,20.2651,20.2381,20.2516,61600.0
2010-12-22 10:45:00,30.02,30.05,30.0,30.0,40300.0,20.2516,20.2718,20.2381,20.2381,40300.0
2010-12-22 10:50:00,30.01,30.02,30.0,30.0,29900.0,20.2448,20.2516,20.2381,20.2381,29900.0
2010-12-22 10:55:00,30.0,30.03,30.0,30.02,28500.0,20.2381,20.2583,20.2381,20.2516,28500.0
2010-12-22 11:00:00,30.03,30.06,30.02,30.05,42800.0,20.2583,20.2786,20.2516,20.2718,42800.0
2010-12-22 11:05:00,30.05,30.05,30.02,30.04,28900.0,20.2718,20.2718,20.2516,20.2651,28900.0
2010-12-22 11:10:00,30.04,30.04,30.0,30.02,47600.0,20.2651,20.2651,20.2381,20.2516,47600.0
2010-12-22 11:15:00,30.01,30.04,30.0,30.03,99000.0,20.2448,20.2651,20.2381,20.2583,99000.0
2010-12-22 11:20:00,30.03,30.09,30.01,30.09,69400.0,20.2583,20.2988,20.2448,20.2988,69400.0
2010-12-22 11:25:00,30.09,30.09,30.02,30.04,73600.0,20.2988,20.2988,20.2516,20.2651,73600.0
2010-12-22 11:30:00,30.05,30.1,30.04,30.1,33000.0,20.2718,20.3055,20.2651,20.3055,33000.0
2010-12-22 11:35:00,30.1,30.19,30.09,30.19,35000.0,20.3055,20.3663,20.2988,20.3663,35000.0
2010-12-22 11:40:00,30.19,30.21,30.18,30.19,36800.0,20.3663,20.3798,20.3595,20.3663,36800.0
2010-12-22 11:45:00,30.18,30.19,30.17,30.18,42300.0,20.3595,20.3663,20.3528,20.3595,42300.0
2010-12-22 11:50:00,30.18,30.28,30.18,30.27,92300.0,20.3595,20.427,20.3595,20.4202,92300.0
2010-12-22 11:55:00,30.28,30.28,30.25,30.25,21700.0,20.427,20.427,20.4067,20.4067,21700.0
2010-12-22 12:00:00,30.26,30.32,30.25,30.31,64800.0,20.4135,20.454,20.4067,20.4472,64800.0
2010-12-22 12:05:00,30.32,30.33,30.3,30.31,42700.0,20.454,20.4607,20.4405,20.4472,42700.0
2010-12-22 12:10:00,30.31,30.31,30.29,30.31,25300.0,20.4472,20.4472,20.4337,20.4472,25300.0
2010-12-22 12:15:00,30.31,30.31,30.29,30.31,34600.0,20.4472,20.4472,20.4337,20.4472,34600.0
2010-12-22 12:20:00,30.31,30.31,30.3,30.31,9700.0,20.4472,20.4472,20.4405,20.4472,9700.0
2010-12-22 12:25:00,30.31,30.31,30.25,30.27,52700.0,20.4472,20.4472,20.4067,20.4202,52700.0
2010-12-22 12:30:00,30.26,30.28,30.26,30.27,18500.0,20.4135,20.427,20.4135,20.4202,18500.0
2010-12-22 12:35:00,30.27,30.31,30.26,30.31,36100.0,20.4202,20.4472,20.4135,20.4472,36100.0
2010-12-22 12:40:00,30.3,30.35,30.3,30.35,160000.0,20.4405,20.4742,20.4405,20.4742,160000.0
2010-12-22 12:45:00,30.35,30.42,30.34,30.39,74900.0,20.4742,20.5214,20.4674,20.5012,74900.0
2010-12-22 12:50:00,30.4,30.4,30.35,30.38,41700.0,20.5079,20.5079,20.4742,20.4944,41700.0
2010-12-22 12:55:00,30.38,30.45,30.38,30.38,56700.0,20.4944,20.5417,20.4944,20.4944,56700.0
2010-12-22 13:00:00,30.38,30.46,30.38,30.42,144900.0,20.4944,20.5484,20.4944,20.5214,144900.0
2010-12-22 13:05:00,30.42,30.46,30.38,30.45,92300.0,20.5214,20.5484,20.4944,20.5417,92300.0
2010-12-22 13:10:00,30.46,30.52,30.44,30.47,88900.0,20.5484,20.5889,20.5349,20.5551,88900.0
2010-12-22 13:15:00,30.47,30.48,30.44,30.46,18300.0,20.5551,20.5619,20.5349,20.5484,18300.0
2010-12-22 13:20:00,30.47,30.47,30.46,30.47,5000.0,20.5551,20.5551,20.5484,20.5551,5000.0
2010-12-22 13:25:00,30.46,30.47,30.44,30.44,24900.0,20.5484,20.5551,20.5349,20.5349,24900.0
2010-12-22 13:30:00,30.44,30.45,30.44,30.45,16600.0,20.5349,20.5417,20.5349,20.5417,16600.0
2010-12-22 13:35:00,30.44,30.44,30.41,30.41,24900.0,20.5349,20.5349,20.5147,20.5147,24900.0
2010-12-22 13:40:00,30.41,30.42,30.39,30.42,26100.0,20.5147,20.5214,20.5012,20.5214,26100.0
2010-12-22 13:45:00,30.42,30.46,30.42,30.45,93500.0,20.5214,20.5484,20.5214,20.5417,93500.0
2010-12-22 13:50:00,30.46,30.48,30.45,30.46,65300.0,20.5484,20.5619,20.5417,20.5484,65300.0
2010-12-22 13:55:00,30.47,30.54,30.45,30.52,45600.0,20.5551,20.6024,20.5417,20.5889,45600.0
2010-12-22 14:00:00,30.52,30.6,30.5,30.56,82700.0,20.5889,20.6428,20.5754,20.6159,82700.0
2010-12-22 14:05:00,30.55,30.63,30.55,30.57,93000.0,20.6091,20.6631,20.6091,20.6226,93000.0
2010-12-22 14:10:00,30.56,30.64,30.56,30.63,80500.0,20.6159,20.6698,20.6159,20.6631,80500.0
2010-12-22 14:15:00,30.63,30.64,30.6,30.6,24900.0,20.6631,20.6698,20.6428,20.6428,24900.0
2010-12-22 14:20:00,30.6,30.61,30.6,30.6,18900.0,20.6428,20.6496,20.6428,20.6428,18900.0
2010-12-22 14:25:00,30.6,30.68,30.6,30.61,97200.0,20.6428,20.6968,20.6428,20.6496,97200.0
2010-12-22 14:30:00,30.61,30.63,30.59,30.59,42200.0,20.6496,20.6631,20.6361,20.6361,42200.0
2010-12-22 14:35:00,30.59,30.59,30.51,30.54,206500.0,20.6361,20.6361,20.5821,20.6024,206500.0
2010-12-22 14:40:00,30.54,30.6,30.54,30.55,39500.0,20.6024,20.6428,20.6024,20.6091,39500.0
2010-12-22 14:45:00,30.55,30.6,30.53,30.58,67300.0,20.6091,20.6428,20.5956,20.6294,67300.0
2010-12-22 14:50:00,30.56,30.57,30.52,30.54,72900.0,20.6159,20.6226,20.5889,20.6024,72900.0
2010-12-22 14:55:00,30.53,30.55,30.5,30.53,45300.0,20.5956,20.6091,20.5754,20.5956,45300.0
2010-12-22 15:00:00,30.53,30.59,30.52,30.58,78900.0,20.5956,20.6361,20.5889,20.6294,78900.0
2010-12-22 15:05:00,30.57,30.64,30.56,30.63,64000.0,20.6226,20.6698,20.6159,20.6631,64000.0
2010-12-22 15:10:00,30.64,30.64,30.6,30.61,43800.0,20.6698,20.6698,20.6428,20.6496,43800.0
2010-12-22 15:15:00,30.6,30.65,30.6,30.65,43600.0,20.6428,20.6766,20.6428,20.6766,43600.0
2010-12-22 15:20:00,30.65,30.65,30.61,30.62,39300.0,20.6766,20.6766,20.6496,20.6563,39300.0
2010-12-22 15:25:00,30.61,30.64,30.57,30.58,68400.0,20.6496,20.6698,20.6226,20.6294,68400.0
2010-12-22 15:30:00,30.58,30.58,30.53,30.54,46500.0,20.6294,20.6294,20.5956,20.6024,46500.0
2010-12-22 15:35:00,30.54,30.58,30.53,30.58,68600.0,20.6024,20.6294,20.5956,20.6294,68600.0
2010-12-22 15:40:00,30.58,30.64,30.57,30.64,100500.0,20.6294,20.6698,20.6226,20.6698,100500.0
2010-12-22 15:45:00,30.64,30.67,30.64,30.67,137900.0,20.6698,20.6901,20.6698,20.6901,137900.0
2010-12-22 15:50:00,30.66,30.67,30.61,30.62,141000.0,20.6833,20.6901,20.6496,20.6563,141000.0
2010-12-22 15:55:00,30.62,30.62,30.57,30.61,366700.0,20.6563,20.6563,20.6226,20.6496,366700.0
2010-12-23 09:30:00,30.5,30.61,30.39,30.47,83500.0,20.5754,20.6496,20.5012,20.5551,83500.0
2010-12-23 09:35:00,30.47,30.53,30.41,30.47,159700.0,20.5551,20.5956,20.5147,20.5551,159700.0
2010-12-23 09:40:00,30.47,30.49,30.4,30.43,30200.0,20.5551,20.5686,20.5079,20.5282,30200.0
2010-12-23 09:45:00,30.43,30.49,30.42,30.44,54400.0,20.5282,20.5686,20.5214,20.5349,54400.0
2010-12-23 09:50:00,30.43,30.49,30.42,30.48,26000.0,20.5282,20.5686,20.5214,20.5619,26000.0
2010-12-23 09:55:00,30.49,30.49,30.43,30.43,16900.0,20.5686,20.5686,20.5282,20.5282,16900.0
2010-12-23 10:00:00,30.44,30.48,30.41,30.47,18700.0,20.5349,20.5619,20.5147,20.5551,18700.0
2010-12-23 10:05:00,30.47,30.5,30.45,30.49,34400.0,20.5551,20.5754,20.5417,20.5686,34400.0
2010-12-23 10:10:00,30.49,30.57,30.49,30.53,84800.0,20.5686,20.6226,20.5686,20.5956,84800.0
2010-12-23 10:15:00,30.53,30.53,30.46,30.49,52600.0,20.5956,20.5956,20.5484,20.5686,52600.0
2010-12-23 10:20:00,30.49,30.52,30.47,30.5,44500.0,20.5686,20.5889,20.5551,20.5754,44500.0
2010-12-23 10:25:00,30.49,30.5,30.44,30.45,35200.0,20.5686,20.5754,20.5349,20.5417,35200.0
2010-12-23 10:30:00,30.44,30.46,30.43,30.45,10700.0,20.5349,20.5484,20.5282,20.5417,10700.0
2010-12-23 10:35:00,30.45,30.51,30.44,30.51,26600.0,20.5417,20.5821,20.5349,20.5821,26600.0
2010-12-23 10:40:00,30.5,30.52,30.5,30.51,17400.0,20.5754,20.5889,20.5754,20.5821,17400.0
2010-12-23 10:45:00,30.51,30.52,30.48,30.48,36800.0,20.5821,20.5889,20.5619,20.5619,36800.0
2010-12-23 10:50:00,30.48,30.56,30.48,30.55,18900.0,20.5619,20.6159,20.5619,20.6091,18900.0
2010-12-23 10:55:00,30.55,30.59,30.55,30.57,26100.0,20.6091,20.6361,20.6091,20.6226,26100.0
2010-12-23 11:00:00,30.57,30.57,30.53,30.53,353400.0,20.6226,20.6226,20.5956,20.5956,353400.0
2010-12-23 11:05:00,30.53,30.56,30.51,30.55,34400.0,20.5956,20.6159,20.5821,20.6091,34400.0
2010-12-23 11:10:00,30.55,30.57,30.54,30.55,56300.0,20.6091,20.6226,20.6024,20.6091,56300.0
2010-12-23 11:15:00,30.56,30.56,30.54,30.55,23300.0,20.6159,20.6159,20.6024,20.6091,23300.0
2010-12-23 11:20:00,30.55,30.56,30.53,30.53,15800.0,20.6091,20.6159,20.5956,20.5956,15800.0
2010-12-23 11:25:00,30.53,30.54,30.49,30.5,25400.0,20.5956,20.6024,20.5686,20.5754,25400.0
2010-12-23 11:30:00,30.51,30.52,30.47,30.5,80000.0,20.5821,20.5889,20.5551,20.5754,80000.0
2010-12-23 11:35:00,30.5,30.5,30.47,30.49,28600.0,20.5754,20.5754,20.5551,20.5686,28600.0
2010-12-23 11:40:00,30.49,30.5,30.48,30.49,22400.0,20.5686,20.5754,20.5619,20.5686,22400.0
2010-12-23 11:45:00,30.49,30.49,30.47,30.47,4400.0,20.5686,20.5686,20.5551,20.5551,4400.0
2010-12-23 11:50:00,30.47,30.49,30.47,30.49,6200.0,20.5551,20.5686,20.5551,20.5686,6200.0
2010-12-23 11:55:00,30.48,30.53,30.48,30.53,24900.0,20.5619,20.5956,20.5619,20.5956,24900.0
2010-12-23 12:00:00,30.52,30.53,30.51,30.52,16600.0,20.5889,20.5956,20.5821,20.5889,16600.0
2010-12-23 12:05:00,30.51,30.53,30.51,30.51,12000.0,20.5821,20.5956,20.5821,20.5821,12000.0
2010-12-23 12:10:00,30.51,30.52,30.49,30.5,19800.0,20.5821,20.5889,20.5686,20.5754,19800.0
2010-12-23 12:15:00,30.5,30.5,30.49,30.5,9200.0,20.5754,20.5754,20.5686,20.5754,9200.0
2010-12-23 12:20:00,30.49,30.5,30.49,30.49,8400.0,20.5686,20.5754,20.5686,20.5686,8400.0
2010-12-23 12:25:00,30.49,30.5,30.49,30.49,37400.0,20.5686,20.5754,20.5686,20.5686,37400.0
2010-12-23 12:30:00,30.5,30.5,30.49,30.5,6800.0,20.5754,20.5754,20.5686,20.5754,6800.0
2010-12-23 12:35:00,30.5,30.5,30.47,30.48,32600.0,20.5754,20.5754,20.5551,20.5619,32600.0
2010-12-23 12:40:00,30.48,30.5,30.48,30.5,11200.0,20.5619,20.5754,20.5619,20.5754,11200.0
2010-12-23 12:45:00,30.5,30.5,30.49,30.5,6100.0,20.5754,20.5754,20.5686,20.5754,6100.0
2010-12-23 12:50:00,30.49,30.5,30.49,30.5,9200.0,20.5686,20.5754,20.5686,20.5754,9200.0
2010-12-23 12:55:00,30.5,30.5,30.49,30.5,18200.0,20.5754,20.5754,20.5686,20.5754,18200.0
2010-12-23 13:00:00,30.5,30.5,30.47,30.47,23900.0,20.5754,20.5754,20.5551,20.5551,23900.0
2010-12-23 13:05:00,30.48,30.48,30.47,30.48,13000.0,20.5619,20.5619,20.5551,20.5619,13000.0
2010-12-23 13:10:00,30.48,30.49,30.47,30.48,24100.0,20.5619,20.5686,20.5551,20.5619,24100.0
2010-12-23 13:15:00,30.48,30.49,30.47,30.47,50500.0,20.5619,20.5686,20.5551,20.5551,50500.0
2010-12-23 13:20:00,30.47,30.48,30.47,30.47,20600.0,20.5551,20.5619,20.5551,20.5551,20600.0
2010-12-23 13:25:00,30.47,30.47,30.45,30.45,32400.0,20.5551,20.5551,20.5417,20.5417,32400.0
2010-12-23 13:30:00,30.46,30.47,30.45,30.47,8000.0,20.5484,20.5551,20.5417,20.5551,8000.0
2010-12-23 13:35:00,30.46,30.47,30.46,30.46,7300.0,20.5484,20.5551,20.5484,20.5484,7300.0
2010-12-23 13:40:00,30.46,30.47,30.44,30.44,14100.0,20.5484,20.5551,20.5349,20.5349,14100.0
2010-12-23 13:45:00,30.44,30.44,30.41,30.42,57000.0,20.5349,20.5349,20.5147,20.5214,57000.0
2010-12-23 13:50:00,30.42,30.43,30.41,30.42,15200.0,20.5214,20.5282,20.5147,20.5214,15200.0
2010-12-23 13:55:00,30.42,30.42,30.39,30.4,80500.0,20.5214,20.5214,20.5012,20.5079,80500.0
2010-12-23 14:00:00,30.41,30.42,30.41,30.41,21800.0,20.5147,20.5214,20.5147,20.5147,21800.0
2010-12-23 14:05:00,30.41,30.41,30.39,30.39,24200.0,20.5147,20.5147,20.5012,20.5012,24200.0
2010-12-23 14:10:00,30.39,30.4,30.39,30.39,17800.0,20.5012,20.5079,20.5012,20.5012,17800.0
2010-12-23 14:15:00,30.4,30.4,30.35,30.36,43000.0,20.5079,20.5079,20.4742,20.4809,43000.0
2010-12-23 14:20:00,30.37,30.39,30.34,30.34,87700.0,20.4877,20.5012,20.4674,20.4674,87700.0
2010-12-23 14:25:00,30.35,30.35,30.3,30.31,78300.0,20.4742,20.4742,20.4405,20.4472,78300.0
2010-12-23 14:30:00,30.31,30.31,30.25,30.25,106800.0,20.4472,20.4472,20.4067,20.4067,106800.0
2010-12-23 14:35:00,30.26,30.27,30.25,30.27,15600.0,20.4135,20.4202,20.4067,20.4202,15600.0
2010-12-23 14:40:00,30.26,30.27,30.17,30.19,172700.0,20.4135,20.4202,20.3528,20.3663,172700.0
2010-12-23 14:45:00,30.19,30.21,30.16,30.16,97700.0,20.3663,20.3798,20.346,20.346,97700.0
2010-12-23 14:50:00,30.16,30.22,30.16,30.21,53800.0,20.346,20.3865,20.346,20.3798,53800.0
2010-12-23 14:55:00,30.21,30.3,30.2,30.3,50500.0,20.3798,20.4405,20.373,20.4405,50500.0
2010-12-23 15:00:00,30.3,30.3,30.24,30.27,181800.0,20.4405,20.4405,20.4,20.4202,181800.0
2010-12-23 15:05:00,30.27,30.32,30.27,30.3,33800.0,20.4202,20.454,20.4202,20.4405,33800.0
2010-12-23 15:10:00,30.29,30.32,30.29,30.31,22800.0,20.4337,20.454,20.4337,20.4472,22800.0
2010-12-23 15:15:00,30.3,30.32,30.3,30.31,15300.0,20.4405,20.454,20.4405,20.4472,15300.0
2010-12-23 15:20:00,30.31,30.36,30.31,30.34,41500.0,20.4472,20.4809,20.4472,20.4674,41500.0
2010-12-23 15:25:00,30.33,30.39,30.29,30.38,68300.0,20.4607,20.5012,20.4337,20.4944,68300.0
2010-12-23 15:30:00,30.38,30.39,30.35,30.36,31500.0,20.4944,20.5012,20.4742,20.4809,31500.0
2010-12-23 15:35:00,30.37,30.37,30.3,30.3,63000.0,20.4877,20.4877,20.4405,20.4405,63000.0
2010-12-23 15:40:00,30.31,30.31,30.28,30.28,70100.0,20.4472,20.4472,20.427,20.427,70100.0
2010-12-23 15:45:00,30.28,30.29,30.24,30.26,144600.0,20.427,20.4337,20.4,20.4135,144600.0
2010-12-23 15:50:00,30.25,30.26,30.16,30.17,288200.0,20.4067,20.4135,20.346,20.3528,288200.0
2010-12-23 15:55:00,30.18,30.23,30.18,30.21,409500.0,20.3595,20.3932,20.3595,20.3798,409500.0
2010-12-27 09:30:00,30.21,30.21,30.1,30.17,76200.0,20.3798,20.3798,20.3055,20.3528,76200.0
2010-12-27 09:35:00,30.16,30.36,30.14,30.3,52700.0,20.346,20.4809,20.3325,20.4405,52700.0
2010-12-27 09:40:00,30.29,30.29,30.21,30.25,32800.0,20.4337,20.4337,20.3798,20.4067,32800.0
2010-12-27 09:45:00,30.25,30.25,30.11,30.15,51100.0,20.4067,20.4067,20.3123,20.3393,51100.0
2010-12-27 09:50:00,30.15,30.17,30.12,30.13,38600.0,20.3393,20.3528,20.319,20.3258,38600.0
2010-12-27 09:55:00,30.12,30.13,30.11,30.12,26100.0,20.319,20.3258,20.3123,20.319,26100.0
2010-12-27 10:00:00,30.11,30.14,30.11,30.13,23400.0,20.3123,20.3325,20.3123,20.3258,23400.0
2010-12-27 10:05:00,30.13,30.14,30.12,30.13,31100.0,20.3258,20.3325,20.319,20.3258,31100.0
2010-12-27 10:10:00,30.13,30.14,30.12,30.13,123700.0,20.3258,20.3325,20.319,20.3258,123700.0
2010-12-27 10:15:00,30.13,30.14,30.11,30.13,25100.0,20.3258,20.3325,20.3123,20.3258,25100.0
2010-12-27 10:20:00,30.13,30.13,30.07,30.07,50700.0,20.3258,20.3258,20.2853,20.2853,50700.0
2010-12-27 10:25:00,30.07,30.08,30.03,30.08,36900.0,20.2853,20.2921,20.2583,20.2921,36900.0
2010-12-27 10:30:00,30.08,30.09,30.01,30.03,43300.0,20.2921,20.2988,20.2448,20.2583,43300.0
2010-12-27 10:35:00,30.03,30.03,30.02,30.02,12100.0,20.2583,20.2583,20.2516,20.2516,12100.0
2010-12-27 10:40:00,30.03,30.06,30.02,30.05,17700.0,20.2583,20.2786,20.2516,20.2718,17700.0
2010-12-27 10:45:00,30.05,30.07,30.04,30.06,23500.0,20.2718,20.2853,20.2651,20.2786,23500.0
2010-12-27 10:50:00,30.06,30.07,30.02,30.05,103600.0,20.2786,20.2853,20.2516,20.2718,103600.0
2010-12-27 10:55:00,30.05,30.06,30.05,30.06,15200.0,20.2718,20.2786,20.2718,20.2786,15200.0
2010-12-27 11:00:00,30.06,30.06,30.05,30.06,12600.0,20.2786,20.2786,20.2718,20.2786,12600.0
2010-12-27 11:05:00,30.06,30.07,30.05,30.05,28200.0,20.2786,20.2853,20.2718,20.2718,28200.0
2010-12-27 11:10:00,30.06,30.06,30.03,30.04,15000.0,20.2786,20.2786,20.2583,20.2651,15000.0
2010-12-27 11:15:00,30.04,30.06,30.03,30.04,10300.0,20.2651,20.2786,20.2583,20.2651,10300.0
2010-12-27 11:20:00,30.05,30.06,30.04,30.06,13600.0,20.2718,20.2786,20.2651,20.2786,13600.0
2010-12-27 11:25:00,30.06,30.07,30.04,30.06,106200.0,20.2786,20.2853,20.2651,20.2786,106200.0
2010-12-27 11:30:00,30.06,30.06,30.05,30.06,11900.0,20.2786,20.2786,20.2718,20.2786,11900.0
2010-12-27 11:35:00,30.06,30.06,30.05,30.06,10800.0,20.2786,20.2786,20.2718,20.2786,10800.0
2010-12-27 11:40:00,30.06,30.07,30.05,30.06,62300.0,20.2786,20.2853,20.2718,20.2786,62300.0
2010-12-27 11:45:00,30.06,30.06,30.05,30.06,22900.0,20.2786,20.2786,20.2718,20.2786,22900.0
2010-12-27 11:50:00,30.06,30.06,30.03,30.05,19800.0,20.2786,20.2786,20.2583,20.2718,19800.0
2010-12-27 11:55:00,30.06,30.06,30.03,30.06,30200.0,20.2786,20.2786,20.2583,20.2786,30200.0
2010-12-27 12:00:00,30.06,30.09,30.05,30.08,41900.0,20.2786,20.2988,20.2718,20.2921,41900.0
2010-12-27 12:05:00,30.08,30.1,30.08,30.1,11100.0,20.2921,20.3055,20.2921,20.3055,11100.0
2010-12-27 12:10:00,30.1,30.12,30.09,30.12,22200.0,20.3055,20.319,20.2988,20.319,22200.0
2010-12-27 12:15:00,30.11,30.13,30.08,30.13,21500.0,20.3123,20.3258,20.2921,20.3258,21500.0
2010-12-27 12:20:00,30.13,30.16,30.12,30.16,39200.0,20.3258,20.346,20.319,20.346,39200.0
2010-12-27 12:25:00,30.16,30.16,30.15,30.16,15200.0,20.346,20.346,20.3393,20.346,15200.0
2010-12-27 12:30:00,30.16,30.17,30.15,30.15,26400.0,20.346,20.3528,20.3393,20.3393,26400.0
2010-12-27 12:35:00,30.15,30.2,30.15,30.18,61200.0,20.3393,20.373,20.3393,20.3595,61200.0
2010-12-27 12:40:00,30.18,30.22,30.18,30.21,44100.0,20.3595,20.3865,20.3595,20.3798,44100.0
2010-12-27 12:45:00,30.2,30.21,30.2,30.21,8800.0,20.373,20.3798,20.373,20.3798,8800.0
2010-12-27 12:50:00,30.21,30.21,30.15,30.15,19300.0,20.3798,20.3798,20.3393,20.3393,19300.0
2010-12-27 12:55:00,30.16,30.22,30.16,30.22,21200.0,20.346,20.3865,20.346,20.3865,21200.0
2010-12-27 13:00:00,30.22,30.22,30.18,30.19,30900.0,20.3865,20.3865,20.3595,20.3663,30900.0
2010-12-27 13:05:00,30.2,30.21,30.17,30.18,11900.0,20.373,20.3798,20.3528,20.3595,11900.0
2010-12-27 13:10:00,30.18,30.21,30.16,30.19,19800.0,20.3595,20.3798,20.346,20.3663,19800.0
2010-12-27 13:15:00,30.19,30.2,30.18,30.19,11900.0,20.3663,20.373,20.3595,20.3663,11900.0
2010-12-27 13:20:00,30.19,30.2,30.18,30.18,21700.0,20.3663,20.373,20.3595,20.3595,21700.0
2010-12-27 13:25:00,30.18,30.2,30.15,30.16,33400.0,20.3595,20.373,20.3393,20.346,33400.0
2010-12-27 13:30:00,30.15,30.16,30.15,30.15,1600.0,20.3393,20.346,20.3393,20.3393,1600.0
2010-12-27 13:35:00,30.16,30.16,30.12,30.13,19000.0,20.346,20.346,20.319,20.3258,19000.0
2010-12-27 13:40:00,30.13,30.13,30.12,30.13,6500.0,20.3258,20.3258,20.319,20.3258,6500.0
2010-12-27 13:45:00,30.13,30.13,30.1,30.1,21600.0,20.3258,20.3258,20.3055,20.3055,21600.0
2010-12-27 13:50:00,30.1,30.12,30.09,30.11,34500.0,20.3055,20.319,20.2988,20.3123,34500.0
2010-12-27 13:55:00,30.12,30.13,30.09,30.11,31100.0,20.319,20.3258,20.2988,20.3123,31100.0
2010-12-27 14:00:00,30.11,30.12,30.09,30.12,23300.0,20.3123,20.319,20.2988,20.319,23300.0
2010-12-27 14:05:00,30.12,30.12,30.11,30.12,9000.0,20.319,20.319,20.3123,20.319,9000.0
2010-12-27 14:10:00,30.12,30.12,30.11,30.12,20200.0,20.319,20.319,20.3123,20.319,20200.0
2010-12-27 14:15:00,30.12,30.12,30.11,30.12,32500.0,20.319,20.319,20.3123,20.319,32500.0
2010-12-27 14:20:00,30.11,30.13,30.11,30.11,34700.0,20.3123,20.3258,20.3123,20.3123,34700.0
2010-12-27 14:25:00,30.12,30.12,30.11,30.12,7600.0,20.319,20.319,20.3123,20.319,7600.0
2010-12-27 14:30:00,30.12,30.12,30.11,30.11,22200.0,20.319,20.319,20.3123,20.3123,22200.0
2010-12-27 14:35:00,30.12,30.12,30.11,30.11,5300.0,20.319,20.319,20.3123,20.3123,5300.0
2010-12-27 14:40:00,30.11,30.12,30.11,30.12,28100.0,20.3123,20.319,20.3123,20.319,28100.0
2010-12-27 14:45:00,30.12,30.12,30.11,30.12,8000.0,20.319,20.319,20.3123,20.319,8000.0
2010-12-27 14:50:00,30.12,30.12,30.11,30.12,22900.0,20.319,20.319,20.3123,20.319,22900.0
2010-12-27 14:55:00,30.12,30.12,30.1,30.12,21100.0,20.319,20.319,20.3055,20.319,21100.0
2010-12-27 15:00:00,30.11,30.12,30.11,30.11,19800.0,20.3123,20.319,20.3123,20.3123,19800.0
2010-12-27 15:05:00,30.12,30.13,30.11,30.12,24400.0,20.319,20.3258,20.3123,20.319,24400.0
2010-12-27 15:10:00,30.12,30.12,30.08,30.09,32800.0,20.319,20.319,20.2921,20.2988,32800.0
2010-12-27 15:15:00,30.08,30.13,30.08,30.11,67500.0,20.2921,20.3258,20.2921,20.3123,67500.0
2010-12-27 15:20:00,30.12,30.12,30.08,30.09,46600.0,20.319,20.319,20.2921,20.2988,46600.0
2010-12-27 15:25:00,30.08,30.1,30.07,30.08,53800.0,20.2921,20.3055,20.2853,20.2921,53800.0
2010-12-27 15:30:00,30.08,30.08,30.04,30.07,81600.0,20.2921,20.2921,20.2651,20.2853,81600.0
2010-12-27 15:35:00,30.07,30.08,30.02,30.04,72400.0,20.2853,20.2921,20.2516,20.2651,72400.0
2010-12-27 15:40:00,30.05,30.08,30.04,30.08,34200.0,20.2718,20.2921,20.2651,20.2921,34200.0
2010-12-27 15:45:00,30.08,30.1,30.07,30.07,85100.0,20.2921,20.3055,20.2853,20.2853,85100.0
2010-12-27 15:50:00,30.07,30.09,30.05,30.09,54600.0,20.2853,20.2988,20.2718,20.2988,54600.0
2010-12-27 15:55:00,30.09,30.09,30.07,30.07,104300.0,20.2988,20.2988,20.2853,20.2853,104300.0
2010-12-28 09:30:00,30.18,30.24,30.1,30.17,58900.0,20.3595,20.4,20.3055,20.3528,58900.0
2010-12-28 09:35:00,30.16,30.25,30.12,30.13,31700.0,20.346,20.4067,20.319,20.3258,31700.0
2010-12-28 09:40:00,30.12,30.21,30.11,30.17,30400.0,20.319,20.3798,20.3123,20.3528,30400.0
2010-12-28 09:45:00,30.17,30.17,30.1,30.12,35800.0,20.3528,20.3528,20.3055,20.319,35800.0
2010-12-28 09:50:00,30.12,30.12,30.01,30.01,108500.0,20.319,20.319,20.2448,20.2448,108500.0
2010-12-28 09:55:00,30.01,30.1,29.99,30.07,95800.0,20.2448,20.3055,20.2313,20.2853,95800.0
2010-12-28 10:00:00,30.06,30.09,30.0,30.06,47600.0,20.2786,20.2988,20.2381,20.2786,47600.0
2010-12-28 10:05:00,30.06,30.09,30.05,30.06,34300.0,20.2786,20.2988,20.2718,20.2786,34300.0
2010-12-28 10:10:00,30.05,30.05,30.04,30.05,14100.0,20.2718,20.2718,20.2651,20.2718,14100.0
2010-12-28 10:15:00,30.05,30.05,30.04,30.04,19600.0,20.2718,20.2718,20.2651,20.2651,19600.0
2010-12-28 10:20:00,30.04,30.12,30.04,30.1,57500.0,20.2651,20.319,20.2651,20.3055,57500.0
2010-12-28 10:25:00,30.1,30.1,30.01,30.01,27900.0,20.3055,20.3055,20.2448,20.2448,27900.0
2010-12-28 10:30:00,30.02,30.03,30.01,30.03,18300.0,20.2516,20.2583,20.2448,20.2583,18300.0
2010-12-28 10:35:00,30.04,30.05,30.01,30.04,17400.0,20.2651,20.2718,20.2448,20.2651,17400.0
2010-12-28 10:40:00,30.04,30.05,30.01,30.01,34000.0,20.2651,20.2718,20.2448,20.2448,34000.0
2010-12-28 10:45:00,30.02,30.04,30.01,30.01,23700.0,20.2516,20.2651,20.2448,20.2448,23700.0
2010-12-28 10:50:00,30.01,30.02,30.01,30.01,17900.0,20.2448,20.2516,20.2448,20.2448,17900.0
2010-12-28 10:55:00,30.01,30.02,30.0,30.0,85300.0,20.2448,20.2516,20.2381,20.2381,85300.0
2010-12-28 11:00:00,30.0,30.02,29.99,30.0,40800.0,20.2381,20.2516,20.2313,20.2381,40800.0
2010-12-28 11:05:00,30.01,30.01,29.99,30.0,35200.0,20.2448,20.2448,20.2313,20.2381,35200.0
2010-12-28 11:10:00,30.0,30.01,29.99,29.99,64100.0,20.2381,20.2448,20.2313,20.2313,64100.0
2010-12-28 11:15:00,30.0,30.03,30.0,30.03,7300.0,20.2381,20.2583,20.2381,20.2583,7300.0
2010-12-28 11:20:00,30.03,30.03,30.02,30.03,9000.0,20.2583,20.2583,20.2516,20.2583,9000.0
2010-12-28 11:25:00,30.02,30.03,30.02,30.03,13300.0,20.2516,20.2583,20.2516,20.2583,13300.0
2010-12-28 11:30:00,30.02,30.03,29.99,30.0,61600.0,20.2516,20.2583,20.2313,20.2381,61600.0
2010-12-28 11:35:00,30.0,30.01,29.99,30.0,17900.0,20.2381,20.2448,20.2313,20.2381,17900.0
2010-12-28 11:40:00,30.0,30.0,29.99,29.99,12200.0,20.2381,20.2381,20.2313,20.2313,12200.0
2010-12-28 11:45:00,29.99,30.01,29.99,30.0,26800.0,20.2313,20.2448,20.2313,20.2381,26800.0
2010-12-28 11:50:00,30.01,30.01,30.0,30.0,8100.0,20.2448,20.2448,20.2381,20.2381,8100.0
2010-12-28 11:55:00,30.0,30.01,29.99,29.99,19500.0,20.2381,20.2448,20.2313,20.2313,19500.0
2010-12-28 12:00:00,29.99,30.01,29.99,29.99,30500.0,20.2313,20.2448,20.2313,20.2313,30500.0
2010-12-28 12:05:00,29.99,30.0,29.99,29.99,10500.0,20.2313,20.2381,20.2313,20.2313,10500.0
2010-12-28 12:10:00,30.0,30.0,29.99,30.0,8800.0,20.2381,20.2381,20.2313,20.2381,8800.0
2010-12-28 12:15:00,29.99,30.0,29.94,29.97,129500.0,20.2313,20.2381,20.1976,20.2178,129500.0
2010-12-28 12:20:00,29.97,30.0,29.95,29.96,37700.0,20.2178,20.2381,20.2044,20.2111,37700.0
2010-12-28 12:25:00,29.97,29.99,29.94,29.94,43800.0,20.2178,20.2313,20.1976,20.1976,43800.0
2010-12-28 12:30:00,29.95,29.95,29.88,29.9,154100.0,20.2044,20.2044,20.1571,20.1706,154100.0
2010-12-28 12:35:00,29.9,29.94,29.88,29.9,51100.0,20.1706,20.1976,20.1571,20.1706,51100.0
2010-12-28 12:40:00,29.9,29.9,29.86,29.87,61700.0,20.1706,20.1706,20.1436,20.1504,61700.0
2010-12-28 12:45:00,29.88,29.89,29.83,29.85,75000.0,20.1571,20.1639,20.1234,20.1369,75000.0
2010-12-28 12:50:00,29.85,29.85,29.78,29.8,122400.0,20.1369,20.1369,20.0897,20.1032,122400.0
2010-12-28 12:55:00,29.8,29.8,29.76,29.8,76200.0,20.1032,20.1032,20.0762,20.1032,76200.0
2010-12-28 13:00:00,29.8,29.8,29.78,29.79,39100.0,20.1032,20.1032,20.0897,20.0964,39100.0
2010-12-28 13:05:00,29.79,29.79,29.78,29.79,60300.0,20.0964,20.0964,20.0897,20.0964,60300.0
2010-12-28 13:10:00,29.79,29.9,29.78,29.87,86200.0,20.0964,20.1706,20.0897,20.1504,86200.0
2010-12-28 13:15:00,29.87,29.9,29.79,29.8,92500.0,20.1504,20.1706,20.0964,20.1032,92500.0
2010-12-28 13:20:00,29.79,29.81,29.78,29.78,45500.0,20.0964,20.1099,20.0897,20.0897,45500.0
2010-12-28 13:25:00,29.79,29.8,29.76,29.77,69900.0,20.0964,20.1032,20.0762,20.0829,69900.0
2010-12-28 13:30:00,29.78,29.78,29.72,29.75,78300.0,20.0897,20.0897,20.0492,20.0694,78300.0
2010-12-28 13:35:00,29.75,29.77,29.69,29.77,83900.0,20.0694,20.0829,20.029,20.0829,83900.0
2010-12-28 13:40:00,29.77,29.79,29.69,29.7,66500.0,20.0829,20.0964,20.029,20.0357,66500.0
2010-12-28 13:45:00,29.7,29.71,29.69,29.7,62000.0,20.0357,20.0425,20.029,20.0357,62000.0
2010-12-28 13:50:00,29.69,29.71,29.67,29.7,103800.0,20.029,20.0425,20.0155,20.0357,103800.0
2010-12-28 13:55:00,29.7,29.77,29.7,29.77,23500.0,20.0357,20.0829,20.0357,20.0829,23500.0
2010-12-28 14:00:00,29.77,29.78,29.69,29.7,94100.0,20.0829,20.0897,20.029,20.0357,94100.0
2010-12-28 14:05:00,29.69,29.74,29.69,29.7,67100.0,20.029,20.0627,20.029,20.0357,67100.0
2010-12-28 14:10:00,29.7,29.74,29.69,29.74,41100.0,20.0357,20.0627,20.029,20.0627,41100.0
2010-12-28 14:15:00,29.75,29.75,29.69,29.7,60500.0,20.0694,20.0694,20.029,20.0357,60500.0
2010-12-28 14:20:00,29.7,29.7,29.66,29.68,49300.0,20.0357,20.0357,20.0087,20.0222,49300.0
2010-12-28 14:25:00,29.68,29.69,29.64,29.68,89700.0,20.0222,20.029,19.9952,20.0222,89700.0
2010-12-28 14:30:00,29.68,29.68,29.66,29.67,40600.0,20.0222,20.0222,20.0087,20.0155,40600.0
2010-12-28 14:35:00,29.66,29.76,29.66,29.76,44800.0,20.0087,20.0762,20.0087,20.0762,44800.0
2010-12-28 14:40:00,29.76,29.79,29.76,29.79,20400.0,20.0762,20.0964,20.0762,20.0964,20400.0
2010-12-28 14:45:00,29.79,29.79,29.72,29.75,97600.0,20.0964,20.0964,20.0492,20.0694,97600.0
2010-12-28 14:50:00,29.75,29.75,29.74,29.75,39500.0,20.0694,20.0694,20.0627,20.0694,39500.0
2010-12-28 14:55:00,29.75,29.76,29.74,29.74,33500.0,20.0694,20.0762,20.0627,20.0627,33500.0
2010-12-28 15:00:00,29.74,29.79,29.74,29.79,43100.0,20.0627,20.0964,20.0627,20.0964,43100.0
2010-12-28 15:05:00,29.79,29.82,29.77,29.77,66800.0,20.0964,20.1167,20.0829,20.0829,66800.0
2010-12-28 15:10:00,29.78,29.78,29.73,29.74,75700.0,20.0897,20.0897,20.0559,20.0627,75700.0
2010-12-28 15:15:00,29.73,29.79,29.73,29.79,73400.0,20.0559,20.0964,20.0559,20.0964,73400.0
2010-12-28 15:20:00,29.78,29.79,29.7,29.7,99800.0,20.0897,20.0964,20.0357,20.0357,99800.0
2010-12-28 15:25:00,29.71,29.71,29.68,29.69,92900.0,20.0425,20.0425,20.0222,20.029,92900.0
2010-12-28 15:30:00,29.7,29.75,29.7,29.7,61800.0,20.0357,20.0694,20.0357,20.0357,61800.0
2010-12-28 15:35:00,29.71,29.71,29.7,29.7,78700.0,20.0425,20.0425,20.0357,20.0357,78700.0
2010-12-28 15:40:00,29.7,29.76,29.7,29.76,62600.0,20.0357,20.0762,20.0357,20.0762,62600.0
2010-12-28 15:45:00,29.76,29.77,29.75,29.76,78100.0,20.0762,20.0829,20.0694,20.0762,78100.0
2010-12-28 15:50:00,29.76,29.76,29.75,29.75,76800.0,20.0762,20.0762,20.0694,20.0694,76800.0
2010-12-28 15:55:00,29.75,29.8,29.75,29.79,306100.0,20.0694,20.1032,20.0694,20.0964,306100.0
2010-12-29 09:30:00,29.78,29.89,29.73,29.84,76600.0,20.0897,20.1639,20.0559,20.1301,76600.0
2010-12-29 09:35:00,29.87,29.94,29.82,29.92,59400.0,20.1504,20.1976,20.1167,20.1841,59400.0
2010-12-29 09:40:00,29.92,29.95,29.83,29.87,73900.0,20.1841,20.2044,20.1234,20.1504,73900.0
2010-12-29 09:45:00,29.86,29.87,29.82,29.82,45900.0,20.1436,20.1504,20.1167,20.1167,45900.0
2010-12-29 09:50:00,29.83,29.83,29.74,29.75,54500.0,20.1234,20.1234,20.0627,20.0694,54500.0
2010-12-29 09:55:00,29.75,29.76,29.72,29.72,50700.0,20.0694,20.0762,20.0492,20.0492,50700.0
2010-12-29 10:00:00,29.72,29.76,29.7,29.75,90300.0,20.0492,20.0762,20.0357,20.0694,90300.0
2010-12-29 10:05:00,29.75,29.75,29.71,29.72,47200.0,20.0694,20.0694,20.0425,20.0492,47200.0
2010-12-29 10:10:00,29.72,29.78,29.72,29.75,129900.0,20.0492,20.0897,20.0492,20.0694,129900.0
2010-12-29 10:15:00,29.76,29.85,29.75,29.8,86100.0,20.0762,20.1369,20.0694,20.1032,86100.0
2010-12-29 10:20:00,29.8,29.8,29.76,29.77,33300.0,20.1032,20.1032,20.0762,20.0829,33300.0
2010-12-29 10:25:00,29.77,29.8,29.71,29.71,50500.0,20.0829,20.1032,20.0425,20.0425,50500.0
2010-12-29 10:30:00,29.72,29.74,29.71,29.74,36000.0,20.0492,20.0627,20.0425,20.0627,36000.0
2010-12-29 10:35:00,29.74,29.74,29.7,29.72,55500.0,20.0627,20.0627,20.0357,20.0492,55500.0
2010-12-29 10:40:00,29.72,29.73,29.69,29.69,39800.0,20.0492,20.0559,20.029,20.029,39800.0
2010-12-29 10:45:00,29.7,29.72,29.69,29.7,48300.0,20.0357,20.0492,20.029,20.0357,48300.0
2010-12-29 10:50:00,29.7,29.7,29.66,29.69,51600.0,20.0357,20.0357,20.0087,20.029,51600.0
2010-12-29 10:55:00,29.69,29.7,29.66,29.67,30400.0,20.029,20.0357,20.0087,20.0155,30400.0
2010-12-29 11:00:00,29.68,29.74,29.65,29.74,47700.0,20.0222,20.0627,20.002,20.0627,47700.0
2010-12-29 11:05:00,29.74,29.76,29.72,29.75,46800.0,20.0627,20.0762,20.0492,20.0694,46800.0
2010-12-29 11:10:00,29.74,29.75,29.68,29.69,47500.0,20.0627,20.0694,20.0222,20.029,47500.0
2010-12-29 11:15:00,29.68,29.69,29.67,29.68,31400.0,20.0222,20.029,20.0155,20.0222,31400.0
2010-12-29 11:20:00,29.69,29.69,29.68,29.69,35100.0,20.029,20.029,20.0222,20.029,35100.0
2010-12-29 11:25:00,29.68,29.69,29.68,29.69,26300.0,20.0222,20.029,20.0222,20.029,26300.0
2010-12-29 11:30:00,29.69,29.74,29.67,29.72,97200.0,20.029,20.0627,20.0155,20.0492,97200.0
2010-12-29 11:35:00,29.72,29.72,29.69,29.69,20300.0,20.0492,20.0492,20.029,20.029,20300.0
2010-12-29 11:40:00,29.7,29.7,29.69,29.7,13900.0,20.0357,20.0357,20.029,20.0357,13900.0
2010-12-29 11:45:00,29.7,29.71,29.69,29.7,83900.0,20.0357,20.0425,20.029,20.0357,83900.0
2010-12-29 11:50:00,29.7,29.7,29.69,29.7,36500.0,20.0357,20.0357,20.029,20.0357,36500.0
2010-12-29 11:55:00,29.7,29.71,29.69,29.7,52900.0,20.0357,20.0425,20.029,20.0357,52900.0
2010-12-29 12:00:00,29.7,29.7,29.69,29.69,32600.0,20.0357,20.0357,20.029,20.029,32600.0
2010-12-29 12:05:00,29.7,29.72,29.67,29.72,45400.0,20.0357,20.0492,20.0155,20.0492,45400.0
2010-12-29 12:10:00,29.72,29.73,29.68,29.69,24100.0,20.0492,20.0559,20.0222,20.029,24100.0
2010-12-29 12:15:00,29.69,29.75,29.69,29.74,21700.0,20.029,20.0694,20.029,20.0627,21700.0
2010-12-29 12:20:00,29.75,29.75,29.74,29.75,15700.0,20.0694,20.0694,20.0627,20.0694,15700.0
2010-12-29 12:25:00,29.75,29.77,29.74,29.75,60900.0,20.0694,20.0829,20.0627,20.0694,60900.0
2010-12-29 12:30:00,29.75,29.76,29.74,29.74,73400.0,20.0694,20.0762,20.0627,20.0627,73400.0
2010-12-29 12:35:00,29.73,29.78,29.72,29.76,36000.0,20.0559,20.0897,20.0492,20.0762,36000.0
2010-12-29 12:40:00,29.76,29.76,29.74,29.75,30000.0,20.0762,20.0762,20.0627,20.0694,30000.0
2010-12-29 12:45:00,29.75,29.84,29.72,29.84,86500.0,20.0694,20.1301,20.0492,20.1301,86500.0
2010-12-29 12:50:00,29.84,29.85,29.83,29.84,62600.0,20.1301,20.1369,20.1234,20.1301,62600.0
2010-12-29 12:55:00,29.84,29.84,29.83,29.84,56600.0,20.1301,20.1301,20.1234,20.1301,56600.0
2010-12-29 13:00:00,29.84,29.84,29.83,29.84,28200.0,20.1301,20.1301,20.1234,20.1301,28200.0
2010-12-29 13:05:00,29.83,29.85,29.82,29.84,34300.0,20.1234,20.1369,20.1167,20.1301,34300.0
2010-12-29 13:10:00,29.83,29.87,29.83,29.87,14600.0,20.1234,20.1504,20.1234,20.1504,14600.0
2010-12-29 13:15:00,29.87,29.9,29.86,29.89,31400.0,20.1504,20.1706,20.1436,20.1639,31400.0
2010-12-29 13:20:00,29.89,29.89,29.87,29.87,26600.0,20.1639,20.1639,20.1504,20.1504,26600.0
2010-12-29 13:25:00,29.87,29.89,29.87,29.88,49000.0,20.1504,20.1639,20.1504,20.1571,49000.0
2010-12-29 13:30:00,29.88,29.88,29.87,29.87,28000.0,20.1571,20.1571,20.1504,20.1504,28000.0
2010-12-29 13:35:00,29.88,29.88,29.87,29.88,33400.0,20.1571,20.1571,20.1504,20.1571,33400.0
2010-12-29 13:40:00,29.88,29.88,29.87,29.88,20700.0,20.1571,20.1571,20.1504,20.1571,20700.0
2010-12-29 13:45:00,29.88,29.88,29.85,29.86,41800.0,20.1571,20.1571,20.1369,20.1436,41800.0
2010-12-29 13:50:00,29.86,29.93,29.85,29.86,59800.0,20.1436,20.1909,20.1369,20.1436,59800.0
2010-12-29 13:55:00,29.86,29.86,29.85,29.86,38100.0,20.1436,20.1436,20.1369,20.1436,38100.0
2010-12-29 14:00:00,29.86,29.89,29.85,29.89,18100.0,20.1436,20.1639,20.1369,20.1639,18100.0
2010-12-29 14:05:00,29.88,29.89,29.88,29.89,10600.0,20.1571,20.1639,20.1571,20.1639,10600.0
2010-12-29 14:10:00,29.89,29.9,29.88,29.89,25100.0,20.1639,20.1706,20.1571,20.1639,25100.0
2010-12-29 14:15:00,29.89,29.89,29.88,29.89,26700.0,20.1639,20.1639,20.1571,20.1639,26700.0
2010-12-29 14:20:00,29.89,29.9,29.88,29.88,40000.0,20.1639,20.1706,20.1571,20.1571,40000.0
2010-12-29 14:25:00,29.89,29.9,29.88,29.89,16600.0,20.1639,20.1706,20.1571,20.1639,16600.0
2010-12-29 14:30:00,29.89,29.89,29.88,29.88,22500.0,20.1639,20.1639,20.1571,20.1571,22500.0
2010-12-29 14:35:00,29.89,29.89,29.88,29.89,7800.0,20.1639,20.1639,20.1571,20.1639,7800.0
2010-12-29 14:40:00,29.89,29.89,29.87,29.87,61200.0,20.1639,20.1639,20.1504,20.1504,61200.0
2010-12-29 14:45:00,29.87,29.87,29.84,29.85,68100.0,20.1504,20.1504,20.1301,20.1369,68100.0
2010-12-29 14:50:00,29.84,29.87,29.84,29.85,68000.0,20.1301,20.1504,20.1301,20.1369,68000.0
2010-12-29 14:55:00,29.85,29.87,29.85,29.85,27400.0,20.1369,20.1504,20.1369,20.1369,27400.0
2010-12-29 15:00:00,29.86,29.86,29.85,29.85,23900.0,20.1436,20.1436,20.1369,20.1369,23900.0
2010-12-29 15:05:00,29.86,29.86,29.84,29.85,93700.0,20.1436,20.1436,20.1301,20.1369,93700.0
2010-12-29 15:10:00,29.84,29.85,29.83,29.84,31400.0,20.1301,20.1369,20.1234,20.1301,31400.0
2010-12-29 15:15:00,29.84,29.87,29.8,29.86,113900.0,20.1301,20.1504,20.1032,20.1436,113900.0
2010-12-29 15:20:00,29.86,29.9,29.86,29.88,75500.0,20.1436,20.1706,20.1436,20.1571,75500.0
2010-12-29 15:25:00,29.88,29.89,29.85,29.86,114700.0,20.1571,20.1639,20.1369,20.1436,114700.0
2010-12-29 15:30:00,29.86,29.88,29.84,29.85,104900.0,20.1436,20.1571,20.1301,20.1369,104900.0
2010-12-29 15:35:00,29.84,29.85,29.84,29.84,31900.0,20.1301,20.1369,20.1301,20.1301,31900.0
2010-12-29 15:40:00,29.84,29.85,29.8,29.82,130000.0,20.1301,20.1369,20.1032,20.1167,130000.0
2010-12-29 15:45:00,29.81,29.81,29.79,29.81,126500.0,20.1099,20.1099,20.0964,20.1099,126500.0
2010-12-29 15:50:00,29.8,29.81,29.78,29.79,167000.0,20.1032,20.1099,20.0897,20.0964,167000.0
2010-12-29 15:55:00,29.79,29.79,29.73,29.76,375000.0,20.0964,20.0964,20.0559,20.0762,375000.0
2010-12-30 09:30:00,29.75,29.79,29.67,29.72,89000.0,20.0694,20.0964,20.0155,20.0492,89000.0
2010-12-30 09:35:00,29.73,29.84,29.67,29.77,125600.0,20.0559,20.1301,20.0155,20.0829,125600.0
2010-12-30 09:40:00,29.76,29.83,29.73,29.81,92100.0,20.0762,20.1234,20.0559,20.1099,92100.0
2010-12-30 09:45:00,29.82,29.84,29.79,29.84,45900.0,20.1167,20.1301,20.0964,20.1301,45900.0
2010-12-30 09:50:00,29.84,29.89,29.83,29.88,25700.0,20.1301,20.1639,20.1234,20.1571,25700.0
2010-12-30 09:55:00,29.88,29.91,29.86,29.87,45100.0,20.1571,20.1774,20.1436,20.1504,45100.0
2010-12-30 10:00:00,29.88,29.9,29.79,29.84,67700.0,20.1571,20.1706,20.0964,20.1301,67700.0
2010-12-30 10:05:00,29.85,29.85,29.78,29.81,34200.0,20.1369,20.1369,20.0897,20.1099,34200.0
2010-12-30 10:10:00,29.8,29.81,29.75,29.77,54200.0,20.1032,20.1099,20.0694,20.0829,54200.0
2010-12-30 10:15:00,29.77,29.79,29.76,29.78,43600.0,20.0829,20.0964,20.0762,20.0897,43600.0
2010-12-30 10:20:00,29.78,29.78,29.73,29.74,32800.0,20.0897,20.0897,20.0559,20.0627,32800.0
2010-12-30 10:25:00,29.74,29.81,29.74,29.81,52200.0,20.0627,20.1099,20.0627,20.1099,52200.0
2010-12-30 10:30:00,29.82,29.87,29.82,29.84,61400.0,20.1167,20.1504,20.1167,20.1301,61400.0
2010-12-30 10:35:00,29.84,29.88,29.84,29.87,16700.0,20.1301,20.1571,20.1301,20.1504,16700.0
2010-12-30 10:40:00,29.88,29.88,29.84,29.86,18400.0,20.1571,20.1571,20.1301,20.1436,18400.0
2010-12-30 10:45:00,29.86,29.86,29.82,29.84,33400.0,20.1436,20.1436,20.1167,20.1301,33400.0
2010-12-30 10:50:00,29.84,29.88,29.82,29.87,15800.0,20.1301,20.1571,20.1167,20.1504,15800.0
2010-12-30 10:55:00,29.87,29.91,29.84,29.84,45100.0,20.1504,20.1774,20.1301,20.1301,45100.0
2010-12-30 11:00:00,29.85,29.88,29.84,29.88,30600.0,20.1369,20.1571,20.1301,20.1571,30600.0
2010-12-30 11:05:00,29.88,29.89,29.87,29.89,26400.0,20.1571,20.1639,20.1504,20.1639,26400.0
2010-12-30 11:10:00,29.89,29.89,29.84,29.85,25300.0,20.1639,20.1639,20.1301,20.1369,25300.0
2010-12-30 11:15:00,29.85,29.85,29.84,29.85,19600.0,20.1369,20.1369,20.1301,20.1369,19600.0
2010-12-30 11:20:00,29.85,29.89,29.85,29.88,41500.0,20.1369,20.1639,20.1369,20.1571,41500.0
2010-12-30 11:25:00,29.88,29.9,29.88,29.89,17800.0,20.1571,20.1706,20.1571,20.1639,17800.0
2010-12-30 11:30:00,29.9,29.9,29.89,29.89,13900.0,20.1706,20.1706,20.1639,20.1639,13900.0
2010-12-30 11:35:00,29.9,29.91,29.88,29.9,85600.0,20.1706,20.1774,20.1571,20.1706,85600.0
2010-12-30 11:40:00,29.9,29.91,29.87,29.88,29100.0,20.1706,20.1774,20.1504,20.1571,29100.0
2010-12-30 11:45:00,29.88,29.88,29.87,29.88,7200.0,20.1571,20.1571,20.1504,20.1571,7200.0
2010-12-30 11:50:00,29.88,29.88,29.84,29.84,32100.0,20.1571,20.1571,20.1301,20.1301,32100.0
2010-12-30 11:55:00,29.84,29.86,29.84,29.86,22200.0,20.1301,20.1436,20.1301,20.1436,22200.0
2010-12-30 12:00:00,29.86,29.86,29.85,29.85,43900.0,20.1436,20.1436,20.1369,20.1369,43900.0
2010-12-30 12:05:00,29.86,29.86,29.85,29.86,21500.0,20.1436,20.1436,20.1369,20.1436,21500.0
2010-12-30 12:10:00,29.86,29.9,29.86,29.9,21100.0,20.1436,20.1706,20.1436,20.1706,21100.0
2010-12-30 12:15:00,29.9,29.91,29.89,29.9,58300.0,20.1706,20.1774,20.1639,20.1706,58300.0
2010-12-30 12:20:00,29.9,29.9,29.89,29.9,46800.0,20.1706,20.1706,20.1639,20.1706,46800.0
2010-12-30 12:25:00,29.9,29.91,29.9,29.9,69400.0,20.1706,20.1774,20.1706,20.1706,69400.0
2010-12-30 12:30:00,29.91,29.91,29.89,29.9,39800.0,20.1774,20.1774,20.1639,20.1706,39800.0
2010-12-30 12:35:00,29.9,29.92,29.9,29.92,15000.0,20.1706,20.1841,20.1706,20.1841,15000.0
2010-12-30 12:40:00,29.93,29.94,29.92,29.93,21100.0,20.1909,20.1976,20.1841,20.1909,21100.0
2010-12-30 12:45:00,29.94,29.94,29.91,29.91,16100.0,20.1976,20.1976,20.1774,20.1774,16100.0
2010-12-30 12:50:00,29.92,29.94,29.91,29.93,22700.0,20.1841,20.1976,20.1774,20.1909,22700.0
2010-12-30 12:55:00,29.94,29.94,29.93,29.93,20800.0,20.1976,20.1976,20.1909,20.1909,20800.0
2010-12-30 13:00:00,29.93,29.94,29.93,29.94,33400.0,20.1909,20.1976,20.1909,20.1976,33400.0
2010-12-30 13:05:00,29.95,29.95,29.94,29.94,18900.0,20.2044,20.2044,20.1976,20.1976,18900.0
2010-12-30 13:10:00,29.94,29.96,29.94,29.96,18200.0,20.1976,20.2111,20.1976,20.2111,18200.0
2010-12-30 13:15:00,29.96,29.97,29.95,29.96,18800.0,20.2111,20.2178,20.2044,20.2111,18800.0
2010-12-30 13:20:00,29.96,29.97,29.96,29.96,10600.0,20.2111,20.2178,20.2111,20.2111,10600.0
2010-12-30 13:25:00,29.97,29.98,29.96,29.97,105700.0,20.2178,20.2246,20.2111,20.2178,105700.0
2010-12-30 13:30:00,29.97,29.97,29.95,29.95,44700.0,20.2178,20.2178,20.2044,20.2044,44700.0
2010-12-30 13:35:00,29.96,29.97,29.95,29.97,17500.0,20.2111,20.2178,20.2044,20.2178,17500.0
2010-12-30 13:40:00,29.96,29.96,29.89,29.93,76800.0,20.2111,20.2111,20.1639,20.1909,76800.0
2010-12-30 13:45:00,29.94,29.94,29.93,29.94,4200.0,20.1976,20.1976,20.1909,20.1976,4200.0
2010-12-30 13:50:00,29.94,29.95,29.93,29.94,42600.0,20.1976,20.2044,20.1909,20.1976,42600.0
2010-12-30 13:55:00,29.95,29.96,29.94,29.95,18200.0,20.2044,20.2111,20.1976,20.2044,18200.0
2010-12-30 14:00:00,29.95,29.96,29.94,29.96,52100.0,20.2044,20.2111,20.1976,20.2111,52100.0
2010-12-30 14:05:00,29.96,29.96,29.94,29.96,77700.0,20.2111,20.2111,20.1976,20.2111,77700.0
2010-12-30 14:10:00,29.96,29.96,29.94,29.95,14400.0,20.2111,20.2111,20.1976,20.2044,14400.0
2010-12-30 14:15:00,29.94,29.94,29.93,29.94,10300.0,20.1976,20.1976,20.1909,20.1976,10300.0
2010-12-30 14:20:00,29.93,29.95,29.93,29.95,17700.0,20.1909,20.2044,20.1909,20.2044,17700.0
2010-12-30 14:25:00,29.94,29.96,29.94,29.95,22200.0,20.1976,20.2111,20.1976,20.2044,22200.0
2010-12-30 14:30:00,29.95,29.96,29.95,29.95,7000.0,20.2044,20.2111,20.2044,20.2044,7000.0
2010-12-30 14:35:00,29.95,29.96,29.93,29.94,76300.0,20.2044,20.2111,20.1909,20.1976,76300.0
2010-12-30 14:40:00,29.95,29.95,29.93,29.94,29700.0,20.2044,20.2044,20.1909,20.1976,29700.0
2010-12-30 14:45:00,29.94,29.96,29.94,29.96,22000.0,20.1976,20.2111,20.1976,20.2111,22000.0
2010-12-30 14:50:00,29.95,29.96,29.91,29.92,38800.0,20.2044,20.2111,20.1774,20.1841,38800.0
2010-12-30 14:55:00,29.91,29.92,29.91,29.91,20800.0,20.1774,20.1841,20.1774,20.1774,20800.0
2010-12-30 15:00:00,29.92,29.92,29.91,29.92,15300.0,20.1841,20.1841,20.1774,20.1841,15300.0
2010-12-30 15:05:00,29.92,29.93,29.91,29.92,26700.0,20.1841,20.1909,20.1774,20.1841,26700.0
2010-12-30 15:10:00,29.92,29.94,29.92,29.93,37700.0,20.1841,20.1976,20.1841,20.1909,37700.0
2010-12-30 15:15:00,29.93,29.96,29.93,29.96,21200.0,20.1909,20.2111,20.1909,20.2111,21200.0
2010-12-30 15:20:00,29.96,29.96,29.95,29.95,31000.0,20.2111,20.2111,20.2044,20.2044,31000.0
2010-12-30 15:25:00,29.95,29.99,29.95,29.99,56600.0,20.2044,20.2313,20.2044,20.2313,56600.0
2010-12-30 15:30:00,29.99,29.99,29.98,29.99,25200.0,20.2313,20.2313,20.2246,20.2313,25200.0
2010-12-30 15:35:00,29.99,29.99,29.96,29.99,80400.0,20.2313,20.2313,20.2111,20.2313,80400.0
2010-12-30 15:40:00,29.99,29.99,29.95,29.95,44300.0,20.2313,20.2313,20.2044,20.2044,44300.0
2010-12-30 15:45:00,29.95,29.95,29.87,29.88,133600.0,20.2044,20.2044,20.1504,20.1571,133600.0
2010-12-30 15:50:00,29.87,29.89,29.84,29.87,221700.0,20.1504,20.1639,20.1301,20.1504,221700.0
2010-12-30 15:55:00,29.87,29.9,29.85,29.88,322800.0,20.1504,20.1706,20.1369,20.1571,322800.0
2010-12-31 09:30:00,29.88,29.95,29.83,29.94,43000.0,20.1571,20.2044,20.1234,20.1976,43000.0
2010-12-31 09:35:00,29.93,29.97,29.81,29.85,40500.0,20.1909,20.2178,20.1099,20.1369,40500.0
2010-12-31 09:40:00,29.84,29.87,29.81,29.81,38100.0,20.1301,20.1504,20.1099,20.1099,38100.0
2010-12-31 09:45:00,29.81,29.82,29.75,29.78,24200.0,20.1099,20.1167,20.0694,20.0897,24200.0
2010-12-31 09:50:00,29.78,29.79,29.75,29.76,18600.0,20.0897,20.0964,20.0694,20.0762,18600.0
2010-12-31 09:55:00,29.77,29.8,29.76,29.8,16200.0,20.0829,20.1032,20.0762,20.1032,16200.0
2010-12-31 10:00:00,29.79,29.81,29.79,29.79,19300.0,20.0964,20.1099,20.0964,20.0964,19300.0
2010-12-31 10:05:00,29.8,29.81,29.79,29.81,13500.0,20.1032,20.1099,20.0964,20.1099,13500.0
2010-12-31 10:10:00,29.81,29.86,29.8,29.84,18600.0,20.1099,20.1436,20.1032,20.1301,18600.0
2010-12-31 10:15:00,29.85,29.85,29.82,29.84,18400.0,20.1369,20.1369,20.1167,20.1301,18400.0
2010-12-31 10:20:00,29.85,29.86,29.83,29.84,18800.0,20.1369,20.1436,20.1234,20.1301,18800.0
2010-12-31 10:25:00,29.84,29.86,29.83,29.85,14800.0,20.1301,20.1436,20.1234,20.1369,14800.0
2010-12-31 10:30:00,29.85,29.88,29.81,29.82,36100.0,20.1369,20.1571,20.1099,20.1167,36100.0
2010-12-31 10:35:00,29.82,29.85,29.81,29.85,17900.0,20.1167,20.1369,20.1099,20.1369,17900.0
2010-12-31 10:40:00,29.85,29.88,29.83,29.88,22200.0,20.1369,20.1571,20.1234,20.1571,22200.0
2010-12-31 10:45:00,29.88,29.92,29.87,29.92,40200.0,20.1571,20.1841,20.1504,20.1841,40200.0
2010-12-31 10:50:00,29.92,29.93,29.91,29.92,49600.0,20.1841,20.1909,20.1774,20.1841,49600.0
2010-12-31 10:55:00,29.92,29.94,29.92,29.93,27400.0,20.1841,20.1976,20.1841,20.1909,27400.0
2010-12-31 11:00:00,29.93,29.96,29.93,29.95,37200.0,20.1909,20.2111,20.1909,20.2044,37200.0
2010-12-31 11:05:00,29.95,29.96,29.95,29.96,25900.0,20.2044,20.2111,20.2044,20.2111,25900.0
2010-12-31 11:10:00,29.95,29.97,29.94,29.95,31400.0,20.2044,20.2178,20.1976,20.2044,31400.0
2010-12-31 11:15:00,29.95,29.98,29.95,29.96,32800.0,20.2044,20.2246,20.2044,20.2111,32800.0
2010-12-31 11:20:00,29.97,29.97,29.95,29.96,10900.0,20.2178,20.2178,20.2044,20.2111,10900.0
2010-12-31 11:25:00,29.96,29.97,29.95,29.96,30000.0,20.2111,20.2178,20.2044,20.2111,30000.0
2010-12-31 11:30:00,29.96,29.97,29.95,29.95,12700.0,20.2111,20.2178,20.2044,20.2044,12700.0
2010-12-31 11:35:00,29.95,30.02,29.95,30.01,66300.0,20.2044,20.2516,20.2044,20.2448,66300.0
2010-12-31 11:40:00,30.0,30.0,29.98,30.0,24800.0,20.2381,20.2381,20.2246,20.2381,24800.0
2010-12-31 11:45:00,30.0,30.0,29.99,30.0,5600.0,20.2381,20.2381,20.2313,20.2381,5600.0
2010-12-31 11:50:00,29.99,30.0,29.98,30.0,31300.0,20.2313,20.2381,20.2246,20.2381,31300.0
2010-12-31 11:55:00,30.0,30.05,29.99,30.04,64700.0,20.2381,20.2718,20.2313,20.2651,64700.0
2010-12-31 12:00:00,30.03,30.04,30.03,30.04,7700.0,20.2583,20.2651,20.2583,20.2651,7700.0
2010-12-31 12:05:00,30.03,30.07,30.03,30.06,38600.0,20.2583,20.2853,20.2583,20.2786,38600.0
2010-12-31 12:10:00,30.05,30.08,30.05,30.07,34100.0,20.2718,20.2921,20.2718,20.2853,34100.0
2010-12-31 12:15:00,30.07,30.08,30.05,30.05,26500.0,20.2853,20.2921,20.2718,20.2718,26500.0
2010-12-31 12:20:00,30.05,30.1,30.05,30.09,77000.0,20.2718,20.3055,20.2718,20.2988,77000.0
2010-12-31 12:25:00,30.09,30.12,30.08,30.11,26000.0,20.2988,20.319,20.2921,20.3123,26000.0
2010-12-31 12:30:00,30.11,30.12,30.09,30.09,23600.0,20.3123,20.319,20.2988,20.2988,23600.0
2010-12-31 12:35:00,30.09,30.13,30.09,30.1,39600.0,20.2988,20.3258,20.2988,20.3055,39600.0
2010-12-31 12:40:00,30.1,30.1,30.07,30.07,34900.0,20.3055,20.3055,20.2853,20.2853,34900.0
2010-12-31 12:45:00,30.08,30.09,30.07,30.09,29900.0,20.2921,20.2988,20.2853,20.2988,29900.0
2010-12-31 12:50:00,30.09,30.13,30.09,30.11,24700.0,20.2988,20.3258,20.2988,20.3123,24700.0
2010-12-31 12:55:00,30.12,30.12,30.1,30.12,17000.0,20.319,20.319,20.3055,20.319,17000.0
2010-12-31 13:00:00,30.11,30.13,30.11,30.13,50800.0,20.3123,20.3258,20.3123,20.3258,50800.0
2010-12-31 13:05:00,30.12,30.15,30.12,30.15,31100.0,20.319,20.3393,20.319,20.3393,31100.0
2010-12-31 13:10:00,30.15,30.16,30.14,30.15,12700.0,20.3393,20.346,20.3325,20.3393,12700.0
2010-12-31 13:15:00,30.15,30.16,30.14,30.15,7600.0,20.3393,20.346,20.3325,20.3393,7600.0
2010-12-31 13:20:00,30.14,30.15,30.11,30.11,12900.0,20.3325,20.3393,20.3123,20.3123,12900.0
2010-12-31 13:25:00,30.11,30.13,30.1,30.1,21800.0,20.3123,20.3258,20.3055,20.3055,21800.0
2010-12-31 13:30:00,30.1,30.11,30.09,30.1,10500.0,20.3055,20.3123,20.2988,20.3055,10500.0
2010-12-31 13:35:00,30.09,30.13,30.09,30.11,31200.0,20.2988,20.3258,20.2988,20.3123,31200.0
2010-12-31 13:40:00,30.11,30.12,30.11,30.11,7300.0,20.3123,20.319,20.3123,20.3123,7300.0
2010-12-31 13:45:00,30.11,30.13,30.1,30.11,30000.0,20.3123,20.3258,20.3055,20.3123,30000.0
2010-12-31 13:50:00,30.12,30.13,30.11,30.12,20000.0,20.319,20.3258,20.3123,20.319,20000.0
2010-12-31 13:55:00,30.11,30.15,30.11,30.13,25000.0,20.3123,20.3393,20.3123,20.3258,25000.0
2010-12-31 14:00:00,30.13,30.14,30.11,30.11,20200.0,20.3258,20.3325,20.3123,20.3123,20200.0
2010-12-31 14:05:00,30.11,30.12,30.1,30.11,19800.0,20.3123,20.319,20.3055,20.3123,19800.0
2010-12-31 14:10:00,30.11,30.12,30.1,30.11,24700.0,20.3123,20.319,20.3055,20.3123,24700.0
2010-12-31 14:15:00,30.11,30.12,30.1,30.12,18300.0,20.3123,20.319,20.3055,20.319,18300.0
2010-12-31 14:20:00,30.12,30.13,30.11,30.12,14100.0,20.319,20.3258,20.3123,20.319,14100.0
2010-12-31 14:25:00,30.13,30.14,30.11,30.14,24800.0,20.3258,20.3325,20.3123,20.3325,24800.0
2010-12-31 14:30:00,30.14,30.16,30.13,30.14,20600.0,20.3325,20.346,20.3258,20.3325,20600.0
2010-12-31 14:35:00,30.14,30.15,30.13,30.13,14400.0,20.3325,20.3393,20.3258,20.3258,14400.0
2010-12-31 14:40:00,30.13,30.15,30.13,30.14,15300.0,20.3258,20.3393,20.3258,20.3325,15300.0
2010-12-31 14:45:00,30.14,30.15,30.14,30.14,12200.0,20.3325,20.3393,20.3325,20.3325,12200.0
2010-12-31 14:50:00,30.15,30.15,30.12,30.12,30500.0,20.3393,20.3393,20.319,20.319,30500.0
2010-12-31 14:55:00,30.12,30.14,30.11,30.13,23600.0,20.319,20.3325,20.3123,20.3258,23600.0
2010-12-31 15:00:00,30.13,30.13,30.11,30.11,12700.0,20.3258,20.3258,20.3123,20.3123,12700.0
2010-12-31 15:05:00,30.11,30.12,30.11,30.12,14800.0,20.3123,20.319,20.3123,20.319,14800.0
2010-12-31 15:10:00,30.12,30.13,30.11,30.12,32500.0,20.319,20.3258,20.3123,20.319,32500.0
2010-12-31 15:15:00,30.13,30.15,30.12,30.12,40300.0,20.3258,20.3393,20.319,20.319,40300.0
2010-12-31 15:20:00,30.12,30.13,30.1,30.13,34500.0,20.319,20.3258,20.3055,20.3258,34500.0
2010-12-31 15:25:00,30.13,30.14,30.12,30.13,23400.0,20.3258,20.3325,20.319,20.3258,23400.0
2010-12-31 15:30:00,30.13,30.14,30.12,30.13,30700.0,20.3258,20.3325,20.319,20.3258,30700.0
2010-12-31 15:35:00,30.13,30.13,30.11,30.12,50100.0,20.3258,20.3258,20.3123,20.319,50100.0
2010-12-31 15:40:00,30.12,30.13,30.1,30.1,50000.0,20.319,20.3258,20.3055,20.3055,50000.0
2010-12-31 15:45:00,30.1,30.11,30.0,30.0,98800.0,20.3055,20.3123,20.2381,20.2381,98800.0
2010-12-31 15:50:00,30.01,30.06,30.01,30.05,82400.0,20.2448,20.2786,20.2448,20.2718,82400.0
2010-12-31 15:55:00,30.06,30.09,30.05,30.09,151300.0,20.2786,20.2988,20.2718,20.2988,151300.0
2011-01-03 09:30:00,30.26,30.39,30.11,30.2,172300.0,20.4135,20.5012,20.3123,20.373,172300.0
2011-01-03 09:35:00,30.22,30.27,30.18,30.21,56400.0,20.3865,20.4202,20.3595,20.3798,56400.0
2011-01-03 09:40:00,30.22,30.27,30.13,30.25,73700.0,20.3865,20.4202,20.3258,20.4067,73700.0
2011-01-03 09:45:00,30.24,30.48,30.16,30.47,165700.0,20.4,20.5619,20.346,20.5551,165700.0
2011-01-03 09:50:00,30.47,30.54,30.45,30.48,74500.0,20.5551,20.6024,20.5417,20.5619,74500.0
2011-01-03 09:55:00,30.48,30.55,30.47,30.54,83900.0,20.5619,20.6091,20.5551,20.6024,83900.0
2011-01-03 10:00:00,30.54,30.54,30.41,30.42,46100.0,20.6024,20.6024,20.5147,20.5214,46100.0
2011-01-03 10:05:00,30.41,30.42,30.37,30.4,25800.0,20.5147,20.5214,20.4877,20.5079,25800.0
2011-01-03 10:10:00,30.41,30.48,30.4,30.48,40400.0,20.5147,20.5619,20.5079,20.5619,40400.0
2011-01-03 10:15:00,30.47,30.51,30.47,30.5,49700.0,20.5551,20.5821,20.5551,20.5754,49700.0
2011-01-03 10:20:00,30.5,30.51,30.49,30.51,34800.0,20.5754,20.5821,20.5686,20.5821,34800.0
2011-01-03 10:25:00,30.51,30.55,30.5,30.54,59000.0,20.5821,20.6091,20.5754,20.6024,59000.0
2011-01-03 10:30:00,30.54,30.54,30.41,30.42,55200.0,20.6024,20.6024,20.5147,20.5214,55200.0
2011-01-03 10:35:00,30.41,30.43,30.36,30.38,38900.0,20.5147,20.5282,20.4809,20.4944,38900.0
2011-01-03 10:40:00,30.38,30.41,30.37,30.38,53300.0,20.4944,20.5147,20.4877,20.4944,53300.0
2011-01-03 10:45:00,30.38,30.41,30.35,30.4,45900.0,20.4944,20.5147,20.4742,20.5079,45900.0
2011-01-03 10:50:00,30.41,30.41,30.38,30.39,29500.0,20.5147,20.5147,20.4944,20.5012,29500.0
2011-01-03 10:55:00,30.39,30.44,30.38,30.43,38500.0,20.5012,20.5349,20.4944,20.5282,38500.0
2011-01-03 11:00:00,30.43,30.44,30.37,30.38,35700.0,20.5282,20.5349,20.4877,20.4944,35700.0
2011-01-03 11:05:00,30.38,30.39,30.35,30.39,34500.0,20.4944,20.5012,20.4742,20.5012,34500.0
2011-01-03 11:10:00,30.39,30.39,30.32,30.32,123300.0,20.5012,20.5012,20.454,20.454,123300.0
2011-01-03 11:15:00,30.32,30.39,30.32,30.39,25200.0,20.454,20.5012,20.454,20.5012,25200.0
2011-01-03 11:20:00,30.39,30.4,30.35,30.4,29200.0,20.5012,20.5079,20.4742,20.5079,29200.0
2011-01-03 11:25:00,30.4,30.41,30.39,30.4,32100.0,20.5079,20.5147,20.5012,20.5079,32100.0
2011-01-03 11:30:00,30.4,30.4,30.37,30.38,25300.0,20.5079,20.5079,20.4877,20.4944,25300.0
2011-01-03 11:35:00,30.38,30.45,30.37,30.44,34800.0,20.4944,20.5417,20.4877,20.5349,34800.0
2011-01-03 11:40:00,30.43,30.44,30.42,30.43,22300.0,20.5282,20.5349,20.5214,20.5282,22300.0
2011-01-03 11:45:00,30.43,30.44,30.43,30.43,14400.0,20.5282,20.5349,20.5282,20.5282,14400.0
2011-01-03 11:50:00,30.44,30.44,30.43,30.43,9100.0,20.5349,20.5349,20.5282,20.5282,9100.0
2011-01-03 11:55:00,30.43,30.44,30.4,30.41,57700.0,20.5282,20.5349,20.5079,20.5147,57700.0
2011-01-03 12:00:00,30.41,30.42,30.39,30.41,28500.0,20.5147,20.5214,20.5012,20.5147,28500.0
2011-01-03 12:05:00,30.41,30.48,30.4,30.47,48700.0,20.5147,20.5619,20.5079,20.5551,48700.0
2011-01-03 12:10:00,30.48,30.48,30.46,30.47,40900.0,20.5619,20.5619,20.5484,20.5551,40900.0
2011-01-03 12:15:00,30.46,30.47,30.42,30.42,47000.0,20.5484,20.5551,20.5214,20.5214,47000.0
2011-01-03 12:20:00,30.41,30.46,30.41,30.42,108900.0,20.5147,20.5484,20.5147,20.5214,108900.0
2011-01-03 12:25:00,30.42,30.43,30.37,30.38,39300.0,20.5214,20.5282,20.4877,20.4944,39300.0
2011-01-03 12:30:00,30.38,30.42,30.37,30.42,39100.0,20.4944,20.5214,20.4877,20.5214,39100.0
2011-01-03 12:35:00,30.42,30.42,30.39,30.4,44200.0,20.5214,20.5214,20.5012,20.5079,44200.0
2011-01-03 12:40:00,30.39,30.4,30.39,30.4,19700.0,20.5012,20.5079,20.5012,20.5079,19700.0
2011-01-03 12:45:00,30.39,30.4,30.39,30.4,33500.0,20.5012,20.5079,20.5012,20.5079,33500.0
2011-01-03 12:50:00,30.4,30.43,30.39,30.4,148200.0,20.5079,20.5282,20.5012,20.5079,148200.0
2011-01-03 12:55:00,30.39,30.42,30.37,30.4,82100.0,20.5012,20.5214,20.4877,20.5079,82100.0
2011-01-03 13:00:00,30.4,30.4,30.36,30.36,21900.0,20.5079,20.5079,20.4809,20.4809,21900.0
2011-01-03 13:05:00,30.36,30.37,30.35,30.37,39200.0,20.4809,20.4877,20.4742,20.4877,39200.0
2011-01-03 13:10:00,30.36,30.38,30.36,30.38,13000.0,20.4809,20.4944,20.4809,20.4944,13000.0
2011-01-03 13:15:00,30.38,30.38,30.35,30.35,30500.0,20.4944,20.4944,20.4742,20.4742,30500.0
2011-01-03 13:20:00,30.35,30.36,30.35,30.35,11200.0,20.4742,20.4809,20.4742,20.4742,11200.0
2011-01-03 13:25:00,30.36,30.36,30.35,30.35,12700.0,20.4809,20.4809,20.4742,20.4742,12700.0
2011-01-03 13:30:00,30.35,30.37,30.34,30.37,47000.0,20.4742,20.4877,20.4674,20.4877,47000.0
2011-01-03 13:35:00,30.36,30.36,30.35,30.36,11300.0,20.4809,20.4809,20.4742,20.4809,11300.0
2011-01-03 13:40:00,30.35,30.37,30.35,30.35,26800.0,20.4742,20.4877,20.4742,20.4742,26800.0
2011-01-03 13:45:00,30.35,30.36,30.35,30.36,9400.0,20.4742,20.4809,20.4742,20.4809,9400.0
2011-01-03 13:50:00,30.35,30.36,30.35,30.35,35800.0,20.4742,20.4809,20.4742,20.4742,35800.0
2011-01-03 13:55:00,30.35,30.36,30.35,30.36,18100.0,20.4742,20.4809,20.4742,20.4809,18100.0
2011-01-03 14:00:00,30.35,30.36,30.35,30.35,16400.0,20.4742,20.4809,20.4742,20.4742,16400.0
2011-01-03 14:05:00,30.35,30.36,30.33,30.34,50700.0,20.4742,20.4809,20.4607,20.4674,50700.0
2011-01-03 14:10:00,30.33,30.34,30.33,30.34,13700.0,20.4607,20.4674,20.4607,20.4674,13700.0
2011-01-03 14:15:00,30.33,30.36,30.33,30.36,55900.0,20.4607,20.4809,20.4607,20.4809,55900.0
2011-01-03 14:20:00,30.36,30.37,30.35,30.36,34900.0,20.4809,20.4877,20.4742,20.4809,34900.0
2011-01-03 14:25:00,30.36,30.36,30.33,30.34,32400.0,20.4809,20.4809,20.4607,20.4674,32400.0
2011-01-03 14:30:00,30.34,30.37,30.34,30.37,39700.0,20.4674,20.4877,20.4674,20.4877,39700.0
2011-01-03 14:35:00,30.37,30.38,30.37,30.38,17600.0,20.4877,20.4944,20.4877,20.4944,17600.0
2011-01-03 14:40:00,30.38,30.41,30.37,30.4,34200.0,20.4944,20.5147,20.4877,20.5079,34200.0
2011-01-03 14:45:00,30.41,30.42,30.39,30.4,60300.0,20.5147,20.5214,20.5012,20.5079,60300.0
2011-01-03 14:50:00,30.4,30.4,30.39,30.4,15500.0,20.5079,20.5079,20.5012,20.5079,15500.0
2011-01-03 14:55:00,30.39,30.4,30.38,30.38,50900.0,20.5012,20.5079,20.4944,20.4944,50900.0
2011-01-03 15:00:00,30.38,30.39,30.36,30.37,33100.0,20.4944,20.5012,20.4809,20.4877,33100.0
2011-01-03 15:05:00,30.36,30.37,30.34,30.36,74200.0,20.4809,20.4877,20.4674,20.4809,74200.0
2011-01-03 15:10:00,30.36,30.4,30.36,30.39,70100.0,20.4809,20.5079,20.4809,20.5012,70100.0
2011-01-03 15:15:00,30.39,30.4,30.35,30.37,94100.0,20.5012,20.5079,20.4742,20.4877,94100.0
2011-01-03 15:20:00,30.36,30.4,30.34,30.38,82700.0,20.4809,20.5079,20.4674,20.4944,82700.0
2011-01-03 15:25:00,30.39,30.41,30.34,30.35,63200.0,20.5012,20.5147,20.4674,20.4742,63200.0
2011-01-03 15:30:00,30.35,30.38,30.34,30.38,43200.0,20.4742,20.4944,20.4674,20.4944,43200.0
2011-01-03 15:35:00,30.38,30.41,30.37,30.39,52200.0,20.4944,20.5147,20.4877,20.5012,52200.0
2011-01-03 15:40:00,30.4,30.4,30.35,30.36,67900.0,20.5079,20.5079,20.4742,20.4809,67900.0
2011-01-03 15:45:00,30.36,30.41,30.35,30.41,118900.0,20.4809,20.5147,20.4742,20.5147,118900.0
2011-01-03 15:50:00,30.41,30.44,30.35,30.35,111300.0,20.5147,20.5349,20.4742,20.4742,111300.0
2011-01-03 15:55:00,30.36,30.4,30.36,30.38,230100.0,20.4809,20.5079,20.4809,20.4944,230100.0
2011-01-04 09:30:00,30.44,30.61,30.4,30.54,174800.0,20.5349,20.6496,20.5079,20.6024,174800.0
2011-01-04 09:35:00,30.54,30.65,30.53,30.65,221800.0,20.6024,20.6766,20.5956,20.6766,221800.0
2011-01-04 09:40:00,30.65,30.69,30.58,30.6,164600.0,20.6766,20.7036,20.6294,20.6428,164600.0
2011-01-04 09:45:00,30.6,30.72,30.59,30.7,128300.0,20.6428,20.7238,20.6361,20.7103,128300.0
2011-01-04 09:50:00,30.69,30.85,30.69,30.81,232200.0,20.7036,20.8115,20.7036,20.7845,232200.0
2011-01-04 09:55:00,30.82,30.87,30.81,30.84,127800.0,20.7913,20.825,20.7845,20.8048,127800.0
2011-01-04 10:00:00,30.85,30.86,30.64,30.65,126400.0,20.8115,20.8182,20.6698,20.6766,126400.0
2011-01-04 10:05:00,30.64,30.64,30.54,30.6,92400.0,20.6698,20.6698,20.6024,20.6428,92400.0
2011-01-04 10:10:00,30.59,30.64,30.59,30.64,133500.0,20.6361,20.6698,20.6361,20.6698,133500.0
2011-01-04 10:15:00,30.63,30.71,30.62,30.71,67900.0,20.6631,20.7171,20.6563,20.7171,67900.0
2011-01-04 10:20:00,30.71,30.76,30.68,30.75,97200.0,20.7171,20.7508,20.6968,20.744,97200.0
2011-01-04 10:25:00,30.75,30.81,30.73,30.8,87600.0,20.744,20.7845,20.7305,20.7778,87600.0
2011-01-04 10:30:00,30.8,30.81,30.74,30.77,81400.0,20.7778,20.7845,20.7373,20.7575,81400.0
2011-01-04 10:35:00,30.78,30.81,30.74,30.8,73100.0,20.7643,20.7845,20.7373,20.7778,73100.0
2011-01-04 10:40:00,30.8,30.81,30.71,30.74,120500.0,20.7778,20.7845,20.7171,20.7373,120500.0
2011-01-04 10:45:00,30.74,30.74,30.65,30.67,224400.0,20.7373,20.7373,20.6766,20.6901,224400.0
2011-01-04 10:50:00,30.67,30.71,30.64,30.69,123000.0,20.6901,20.7171,20.6698,20.7036,123000.0
2011-01-04 10:55:00,30.68,30.69,30.64,30.64,118900.0,20.6968,20.7036,20.6698,20.6698,118900.0
2011-01-04 11:00:00,30.64,30.64,30.55,30.55,113500.0,20.6698,20.6698,20.6091,20.6091,113500.0
2011-01-04 11:05:00,30.55,30.56,30.45,30.45,94900.0,20.6091,20.6159,20.5417,20.5417,94900.0
2011-01-04 11:10:00,30.45,30.45,30.41,30.42,76500.0,20.5417,20.5417,20.5147,20.5214,76500.0
2011-01-04 11:15:00,30.43,30.49,30.42,30.44,90500.0,20.5282,20.5686,20.5214,20.5349,90500.0
2011-01-04 11:20:00,30.44,30.44,30.39,30.4,44300.0,20.5349,20.5349,20.5012,20.5079,44300.0
2011-01-04 11:25:00,30.4,30.59,30.39,30.59,206100.0,20.5079,20.6361,20.5012,20.6361,206100.0
2011-01-04 11:30:00,30.59,30.7,30.58,30.66,157400.0,20.6361,20.7103,20.6294,20.6833,157400.0
2011-01-04 11:35:00,30.67,30.72,30.67,30.69,157600.0,20.6901,20.7238,20.6901,20.7036,157600.0
2011-01-04 11:40:00,30.69,30.7,30.63,30.64,68400.0,20.7036,20.7103,20.6631,20.6698,68400.0
2011-01-04 11:45:00,30.64,30.64,30.56,30.58,105000.0,20.6698,20.6698,20.6159,20.6294,105000.0
2011-01-04 11:50:00,30.59,30.59,30.55,30.58,87400.0,20.6361,20.6361,20.6091,20.6294,87400.0
2011-01-04 11:55:00,30.59,30.65,30.58,30.63,55600.0,20.6361,20.6766,20.6294,20.6631,55600.0
2011-01-04 12:00:00,30.62,30.67,30.62,30.62,52300.0,20.6563,20.6901,20.6563,20.6563,52300.0
2011-01-04 12:05:00,30.63,30.64,30.55,30.56,107000.0,20.6631,20.6698,20.6091,20.6159,107000.0
2011-01-04 12:10:00,30.56,30.58,30.53,30.57,105900.0,20.6159,20.6294,20.5956,20.6226,105900.0
2011-01-04 12:15:00,30.57,30.6,30.57,30.6,80900.0,20.6226,20.6428,20.6226,20.6428,80900.0
2011-01-04 12:20:00,30.6,30.62,30.54,30.58,134600.0,20.6428,20.6563,20.6024,20.6294,134600.0
2011-01-04 12:25:00,30.58,30.66,30.57,30.64,123300.0,20.6294,20.6833,20.6226,20.6698,123300.0
2011-01-04 12:30:00,30.64,30.65,30.59,30.6,188300.0,20.6698,20.6766,20.6361,20.6428,188300.0
2011-01-04 12:35:00,30.6,30.63,30.59,30.61,67700.0,20.6428,20.6631,20.6361,20.6496,67700.0
2011-01-04 12:40:00,30.6,30.63,30.59,30.6,32900.0,20.6428,20.6631,20.6361,20.6428,32900.0
2011-01-04 12:45:00,30.6,30.62,30.58,30.6,27500.0,20.6428,20.6563,20.6294,20.6428,27500.0
2011-01-04 12:50:00,30.6,30.6,30.54,30.57,52600.0,20.6428,20.6428,20.6024,20.6226,52600.0
2011-01-04 12:55:00,30.58,30.58,30.54,30.57,60300.0,20.6294,20.6294,20.6024,20.6226,60300.0
2011-01-04 13:00:00,30.56,30.62,30.56,30.6,85700.0,20.6159,20.6563,20.6159,20.6428,85700.0
2011-01-04 13:05:00,30.6,30.61,30.5,30.51,61100.0,20.6428,20.6496,20.5754,20.5821,61100.0
2011-01-04 13:10:00,30.5,30.51,30.46,30.46,38600.0,20.5754,20.5821,20.5484,20.5484,38600.0
2011-01-04 13:15:00,30.47,30.47,30.45,30.47,91900.0,20.5551,20.5551,20.5417,20.5551,91900.0
2011-01-04 13:20:00,30.46,30.47,30.41,30.42,89700.0,20.5484,20.5551,20.5147,20.5214,89700.0
2011-01-04 13:25:00,30.42,30.46,30.42,30.45,39400.0,20.5214,20.5484,20.5214,20.5417,39400.0
2011-01-04 13:30:00,30.45,30.51,30.44,30.49,30800.0,20.5417,20.5821,20.5349,20.5686,30800.0
2011-01-04 13:35:00,30.48,30.49,30.46,30.47,60100.0,20.5619,20.5686,20.5484,20.5551,60100.0
2011-01-04 13:40:00,30.46,30.47,30.42,30.43,20000.0,20.5484,20.5551,20.5214,20.5282,20000.0
2011-01-04 13:45:00,30.42,30.45,30.39,30.41,152700.0,20.5214,20.5417,20.5012,20.5147,152700.0
2011-01-04 13:50:00,30.42,30.42,30.39,30.4,61700.0,20.5214,20.5214,20.5012,20.5079,61700.0
2011-01-04 13:55:00,30.4,30.44,30.38,30.43,82800.0,20.5079,20.5349,20.4944,20.5282,82800.0
2011-01-04 14:00:00,30.43,30.43,30.38,30.41,87800.0,20.5282,20.5282,20.4944,20.5147,87800.0
2011-01-04 14:05:00,30.42,30.45,30.4,30.41,57600.0,20.5214,20.5417,20.5079,20.5147,57600.0
2011-01-04 14:10:00,30.4,30.44,30.38,30.43,59400.0,20.5079,20.5349,20.4944,20.5282,59400.0
2011-01-04 14:15:00,30.44,30.44,30.41,30.43,67000.0,20.5349,20.5349,20.5147,20.5282,67000.0
2011-01-04 14:20:00,30.43,30.49,30.42,30.45,49000.0,20.5282,20.5686,20.5214,20.5417,49000.0
2011-01-04 14:25:00,30.44,30.45,30.44,30.44,24100.0,20.5349,20.5417,20.5349,20.5349,24100.0
2011-01-04 14:30:00,30.45,30.45,30.39,30.4,50400.0,20.5417,20.5417,20.5012,20.5079,50400.0
2011-01-04 14:35:00,30.41,30.41,30.36,30.38,56100.0,20.5147,20.5147,20.4809,20.4944,56100.0
2011-01-04 14:40:00,30.38,30.42,30.38,30.4,52000.0,20.4944,20.5214,20.4944,20.5079,52000.0
2011-01-04 14:45:00,30.4,30.4,30.32,30.32,90300.0,20.5079,20.5079,20.454,20.454,90300.0
2011-01-04 14:50:00,30.32,30.36,30.31,30.36,77900.0,20.454,20.4809,20.4472,20.4809,77900.0
2011-01-04 14:55:00,30.36,30.37,30.33,30.35,53800.0,20.4809,20.4877,20.4607,20.4742,53800.0
2011-01-04 15:00:00,30.35,30.41,30.35,30.37,73600.0,20.4742,20.5147,20.4742,20.4877,73600.0
2011-01-04 15:05:00,30.36,30.39,30.33,30.36,228700.0,20.4809,20.5012,20.4607,20.4809,228700.0
2011-01-04 15:10:00,30.36,30.37,30.33,30.33,64700.0,20.4809,20.4877,20.4607,20.4607,64700.0
2011-01-04 15:15:00,30.33,30.36,30.31,30.35,75300.0,20.4607,20.4809,20.4472,20.4742,75300.0
2011-01-04 15:20:00,30.35,30.37,30.33,30.36,84700.0,20.4742,20.4877,20.4607,20.4809,84700.0
2011-01-04 15:25:00,30.37,30.43,30.36,30.43,95400.0,20.4877,20.5282,20.4809,20.5282,95400.0
2011-01-04 15:30:00,30.42,30.43,30.34,30.35,136100.0,20.5214,20.5282,20.4674,20.4742,136100.0
2011-01-04 15:35:00,30.35,30.35,30.3,30.33,151500.0,20.4742,20.4742,20.4405,20.4607,151500.0
2011-01-04 15:40:00,30.33,30.37,30.3,30.37,108100.0,20.4607,20.4877,20.4405,20.4877,108100.0
2011-01-04 15:45:00,30.37,30.39,30.3,30.32,110800.0,20.4877,20.5012,20.4405,20.454,110800.0
2011-01-04 15:50:00,30.32,30.32,30.29,30.3,152000.0,20.454,20.454,20.4337,20.4405,152000.0
2011-01-04 15:55:00,30.3,30.37,30.29,30.35,283300.0,20.4405,20.4877,20.4337,20.4742,283300.0
2011-01-05 09:30:00,30.57,30.76,30.35,30.7,236700.0,20.6226,20.7508,20.4742,20.7103,236700.0
2011-01-05 09:35:00,30.7,30.84,30.59,30.84,132900.0,20.7103,20.8048,20.6361,20.8048,132900.0
2011-01-05 09:40:00,30.84,30.89,30.7,30.75,238600.0,20.8048,20.8385,20.7103,20.744,238600.0
2011-01-05 09:45:00,30.76,30.76,30.63,30.7,150400.0,20.7508,20.7508,20.6631,20.7103,150400.0
2011-01-05 09:50:00,30.7,30.75,30.64,30.7,64400.0,20.7103,20.744,20.6698,20.7103,64400.0
2011-01-05 09:55:00,30.7,30.71,30.59,30.6,91100.0,20.7103,20.7171,20.6361,20.6428,91100.0
2011-01-05 10:00:00,30.6,30.68,30.47,30.48,103400.0,20.6428,20.6968,20.5551,20.5619,103400.0
2011-01-05 10:05:00,30.48,30.48,30.41,30.44,79000.0,20.5619,20.5619,20.5147,20.5349,79000.0
2011-01-05 10:10:00,30.45,30.58,30.44,30.56,145100.0,20.5417,20.6294,20.5349,20.6159,145100.0
2011-01-05 10:15:00,30.56,30.57,30.46,30.49,84700.0,20.6159,20.6226,20.5484,20.5686,84700.0
2011-01-05 10:20:00,30.49,30.53,30.42,30.48,136100.0,20.5686,20.5956,20.5214,20.5619,136100.0
2011-01-05 10:25:00,30.48,30.51,30.46,30.46,79700.0,20.5619,20.5821,20.5484,20.5484,79700.0
2011-01-05 10:30:00,30.46,30.47,30.41,30.42,79700.0,20.5484,20.5551,20.5147,20.5214,79700.0
2011-01-05 10:35:00,30.42,30.48,30.41,30.47,92700.0,20.5214,20.5619,20.5147,20.5551,92700.0
2011-01-05 10:40:00,30.48,30.49,30.42,30.43,45700.0,20.5619,20.5686,20.5214,20.5282,45700.0
2011-01-05 10:45:00,30.43,30.52,30.42,30.51,78400.0,20.5282,20.5889,20.5214,20.5821,78400.0
2011-01-05 10:50:00,30.52,30.52,30.45,30.47,47700.0,20.5889,20.5889,20.5417,20.5551,47700.0
2011-01-05 10:55:00,30.46,30.46,30.41,30.42,61300.0,20.5484,20.5484,20.5147,20.5214,61300.0
2011-01-05 11:00:00,30.43,30.46,30.41,30.44,52400.0,20.5282,20.5484,20.5147,20.5349,52400.0
2011-01-05 11:05:00,30.44,30.5,30.41,30.49,52600.0,20.5349,20.5754,20.5147,20.5686,52600.0
2011-01-05 11:10:00,30.49,30.53,30.49,30.51,21400.0,20.5686,20.5956,20.5686,20.5821,21400.0
2011-01-05 11:15:00,30.51,30.52,30.51,30.52,23500.0,20.5821,20.5889,20.5821,20.5889,23500.0
2011-01-05 11:20:00,30.51,30.53,30.49,30.51,73200.0,20.5821,20.5956,20.5686,20.5821,73200.0
2011-01-05 11:25:00,30.51,30.52,30.49,30.5,47100.0,20.5821,20.5889,20.5686,20.5754,47100.0
2011-01-05 11:30:00,30.5,30.53,30.5,30.52,82100.0,20.5754,20.5956,20.5754,20.5889,82100.0
2011-01-05 11:35:00,30.53,30.53,30.52,30.52,54400.0,20.5956,20.5956,20.5889,20.5889,54400.0
2011-01-05 11:40:00,30.52,30.53,30.47,30.49,48500.0,20.5889,20.5956,20.5551,20.5686,48500.0
2011-01-05 11:45:00,30.49,30.49,30.48,30.49,22800.0,20.5686,20.5686,20.5619,20.5686,22800.0
2011-01-05 11:50:00,30.48,30.51,30.47,30.48,45700.0,20.5619,20.5821,20.5551,20.5619,45700.0
2011-01-05 11:55:00,30.47,30.5,30.47,30.49,22400.0,20.5551,20.5754,20.5551,20.5686,22400.0
2011-01-05 12:00:00,30.5,30.52,30.5,30.52,22900.0,20.5754,20.5889,20.5754,20.5889,22900.0
2011-01-05 12:05:00,30.52,30.52,30.51,30.52,51200.0,20.5889,20.5889,20.5821,20.5889,51200.0
2011-01-05 12:10:00,30.52,30.52,30.46,30.46,47900.0,20.5889,20.5889,20.5484,20.5484,47900.0
2011-01-05 12:15:00,30.46,30.53,30.46,30.52,93100.0,20.5484,20.5956,20.5484,20.5889,93100.0
2011-01-05 12:20:00,30.52,30.53,30.5,30.53,47300.0,20.5889,20.5956,20.5754,20.5956,47300.0
2011-01-05 12:25:00,30.53,30.53,30.52,30.53,22900.0,20.5956,20.5956,20.5889,20.5956,22900.0
2011-01-05 12:30:00,30.52,30.53,30.47,30.53,39900.0,20.5889,20.5956,20.5551,20.5956,39900.0
2011-01-05 12:35:00,30.53,30.53,30.51,30.52,60500.0,20.5956,20.5956,20.5821,20.5889,60500.0
2011-01-05 12:40:00,30.51,30.53,30.5,30.51,24500.0,20.5821,20.5956,20.5754,20.5821,24500.0
2011-01-05 12:45:00,30.51,30.54,30.51,30.53,40900.0,20.5821,20.6024,20.5821,20.5956,40900.0
2011-01-05 12:50:00,30.53,30.54,30.53,30.53,20000.0,20.5956,20.6024,20.5956,20.5956,20000.0
2011-01-05 12:55:00,30.53,30.54,30.51,30.54,38300.0,20.5956,20.6024,20.5821,20.6024,38300.0
2011-01-05 13:00:00,30.53,30.54,30.51,30.52,37700.0,20.5956,20.6024,20.5821,20.5889,37700.0
2011-01-05 13:05:00,30.51,30.53,30.51,30.52,36800.0,20.5821,20.5956,20.5821,20.5889,36800.0
2011-01-05 13:10:00,30.53,30.53,30.5,30.53,56000.0,20.5956,20.5956,20.5754,20.5956,56000.0
2011-01-05 13:15:00,30.53,30.53,30.47,30.48,60800.0,20.5956,20.5956,20.5551,20.5619,60800.0
2011-01-05 13:20:00,30.48,30.51,30.48,30.49,27900.0,20.5619,20.5821,20.5619,20.5686,27900.0
2011-01-05 13:25:00,30.49,30.51,30.46,30.51,47200.0,20.5686,20.5821,20.5484,20.5821,47200.0
2011-01-05 13:30:00,30.5,30.52,30.49,30.49,91500.0,20.5754,20.5889,20.5686,20.5686,91500.0
2011-01-05 13:35:00,30.5,30.57,30.5,30.57,25400.0,20.5754,20.6226,20.5754,20.6226,25400.0
2011-01-05 13:40:00,30.57,30.58,30.55,30.56,55600.0,20.6226,20.6294,20.6091,20.6159,55600.0
2011-01-05 13:45:00,30.57,30.59,30.56,30.56,107100.0,20.6226,20.6361,20.6159,20.6159,107100.0
2011-01-05 13:50:00,30.56,30.57,30.54,30.56,65600.0,20.6159,20.6226,20.6024,20.6159,65600.0
2011-01-05 13:55:00,30.55,30.56,30.55,30.56,39900.0,20.6091,20.6159,20.6091,20.6159,39900.0
2011-01-05 14:00:00,30.55,30.57,30.54,30.57,102600.0,20.6091,20.6226,20.6024,20.6226,102600.0
2011-01-05 14:05:00,30.57,30.58,30.53,30.54,54200.0,20.6226,20.6294,20.5956,20.6024,54200.0
2011-01-05 14:10:00,30.53,30.54,30.51,30.52,43400.0,20.5956,20.6024,20.5821,20.5889,43400.0
2011-01-05 14:15:00,30.52,30.55,30.51,30.55,54400.0,20.5889,20.6091,20.5821,20.6091,54400.0
2011-01-05 14:20:00,30.55,30.55,30.51,30.52,41100.0,20.6091,20.6091,20.5821,20.5889,41100.0
2011-01-05 14:25:00,30.51,30.52,30.5,30.51,48600.0,20.5821,20.5889,20.5754,20.5821,48600.0
2011-01-05 14:30:00,30.51,30.52,30.48,30.48,112900.0,20.5821,20.5889,20.5619,20.5619,112900.0
2011-01-05 14:35:00,30.48,30.49,30.46,30.47,28300.0,20.5619,20.5686,20.5484,20.5551,28300.0
2011-01-05 14:40:00,30.47,30.49,30.46,30.49,32300.0,20.5551,20.5686,20.5484,20.5686,32300.0
2011-01-05 14:45:00,30.49,30.53,30.48,30.52,63400.0,20.5686,20.5956,20.5619,20.5889,63400.0
2011-01-05 14:50:00,30.52,30.52,30.51,30.52,13900.0,20.5889,20.5889,20.5821,20.5889,13900.0
2011-01-05 14:55:00,30.52,30.54,30.51,30.53,40200.0,20.5889,20.6024,20.5821,20.5956,40200.0
2011-01-05 15:00:00,30.54,30.54,30.51,30.53,32800.0,20.6024,20.6024,20.5821,20.5956,32800.0
2011-01-05 15:05:00,30.53,30.53,30.48,30.49,62500.0,20.5956,20.5956,20.5619,20.5686,62500.0
2011-01-05 15:10:00,30.48,30.53,30.48,30.52,47700.0,20.5619,20.5956,20.5619,20.5889,47700.0
2011-01-05 15:15:00,30.53,30.53,30.5,30.52,54700.0,20.5956,20.5956,20.5754,20.5889,54700.0
2011-01-05 15:20:00,30.53,30.53,30.52,30.53,44800.0,20.5956,20.5956,20.5889,20.5956,44800.0
2011-01-05 15:25:00,30.53,30.56,30.52,30.56,82200.0,20.5956,20.6159,20.5889,20.6159,82200.0
2011-01-05 15:30:00,30.56,30.56,30.52,30.52,84300.0,20.6159,20.6159,20.5889,20.5889,84300.0
2011-01-05 15:35:00,30.52,30.53,30.48,30.49,74000.0,20.5889,20.5956,20.5619,20.5686,74000.0
2011-01-05 15:40:00,30.5,30.5,30.46,30.49,65100.0,20.5754,20.5754,20.5484,20.5686,65100.0
2011-01-05 15:45:00,30.49,30.53,30.47,30.53,111100.0,20.5686,20.5956,20.5551,20.5956,111100.0
2011-01-05 15:50:00,30.52,30.53,30.5,30.5,79400.0,20.5889,20.5956,20.5754,20.5754,79400.0
2011-01-05 15:55:00,30.5,30.53,30.5,30.53,142100.0,20.5754,20.5956,20.5754,20.5956,142100.0
2011-01-06 09:30:00,31.07,31.49,31.05,31.21,349500.0,20.9599,21.2432,20.9464,21.0544,349500.0
2011-01-06 09:35:00,31.25,31.47,31.11,31.41,339600.0,21.0813,21.2298,20.9869,21.1893,339600.0
2011-01-06 09:40:00,31.41,31.44,31.28,31.3,241600.0,21.1893,21.2095,21.1016,21.1151,241600.0
2011-01-06 09:45:00,31.3,31.47,31.24,31.45,202200.0,21.1151,21.2298,21.0746,21.2163,202200.0
2011-01-06 09:50:00,31.45,31.46,31.31,31.32,91200.0,21.2163,21.223,21.1218,21.1286,91200.0
2011-01-06 09:55:00,31.31,31.48,31.31,31.38,230200.0,21.1218,21.2365,21.1218,21.169,230200.0
2011-01-06 10:00:00,31.38,31.63,31.38,31.55,222900.0,21.169,21.3377,21.169,21.2837,222900.0
2011-01-06 10:05:00,31.55,31.55,31.46,31.47,179200.0,21.2837,21.2837,21.223,21.2298,179200.0
2011-01-06 10:10:00,31.46,31.53,31.44,31.46,246800.0,21.223,21.2702,21.2095,21.223,246800.0
2011-01-06 10:15:00,31.46,31.47,31.38,31.43,139100.0,21.223,21.2298,21.169,21.2028,139100.0
2011-01-06 10:20:00,31.43,31.69,31.43,31.69,192100.0,21.2028,21.3782,21.2028,21.3782,192100.0
2011-01-06 10:25:00,31.69,31.8,31.64,31.72,273700.0,21.3782,21.4524,21.3444,21.3984,273700.0
2011-01-06 10:30:00,31.72,31.76,31.57,31.65,176100.0,21.3984,21.4254,21.2972,21.3512,176100.0
2011-01-06 10:35:00,31.65,31.75,31.65,31.73,200600.0,21.3512,21.4186,21.3512,21.4051,200600.0
2011-01-06 10:40:00,31.73,31.77,31.72,31.76,144000.0,21.4051,21.4321,21.3984,21.4254,144000.0
2011-01-06 10:45:00,31.76,31.77,31.72,31.74,85700.0,21.4254,21.4321,21.3984,21.4119,85700.0
2011-01-06 10:50:00,31.73,31.74,31.63,31.7,143400.0,21.4051,21.4119,21.3377,21.3849,143400.0
2011-01-06 10:55:00,31.69,31.78,31.68,31.75,200700.0,21.3782,21.4389,21.3714,21.4186,200700.0
2011-01-06 11:00:00,31.75,31.76,31.66,31.67,331500.0,21.4186,21.4254,21.3579,21.3647,331500.0
2011-01-06 11:05:00,31.67,31.69,31.58,31.61,137800.0,21.3647,21.3782,21.304,21.3242,137800.0
2011-01-06 11:10:00,31.61,31.61,31.56,31.57,132100.0,21.3242,21.3242,21.2905,21.2972,132100.0
2011-01-06 11:15:00,31.57,31.6,31.53,31.54,94100.0,21.2972,21.3174,21.2702,21.277,94100.0
2011-01-06 11:20:00,31.54,31.56,31.51,31.56,99000.0,21.277,21.2905,21.2567,21.2905,99000.0
2011-01-06 11:25:00,31.56,31.62,31.55,31.58,110500.0,21.2905,21.3309,21.2837,21.304,110500.0
2011-01-06 11:30:00,31.59,31.6,31.58,31.59,71300.0,21.3107,21.3174,21.304,21.3107,71300.0
2011-01-06 11:35:00,31.6,31.61,31.59,31.61,87300.0,21.3174,21.3242,21.3107,21.3242,87300.0
2011-01-06 11:40:00,31.61,31.67,31.59,31.65,165700.0,21.3242,21.3647,21.3107,21.3512,165700.0
2011-01-06 11:45:00,31.65,31.65,31.62,31.65,227300.0,21.3512,21.3512,21.3309,21.3512,227300.0
2011-01-06 11:50:00,31.64,31.65,31.64,31.65,29400.0,21.3444,21.3512,21.3444,21.3512,29400.0
2011-01-06 11:55:00,31.65,31.66,31.63,31.64,148000.0,21.3512,21.3579,21.3377,21.3444,148000.0
2011-01-06 12:00:00,31.63,31.64,31.59,31.61,108600.0,21.3377,21.3444,21.3107,21.3242,108600.0
2011-01-06 12:05:00,31.61,31.63,31.6,31.61,68200.0,21.3242,21.3377,21.3174,21.3242,68200.0
2011-01-06 12:10:00,31.61,31.63,31.61,31.63,29900.0,21.3242,21.3377,21.3242,21.3377,29900.0
2011-01-06 12:15:00,31.62,31.63,31.6,31.6,78600.0,21.3309,21.3377,21.3174,21.3174,78600.0
2011-01-06 12:20:00,31.61,31.61,31.59,31.61,68900.0,21.3242,21.3242,21.3107,21.3242,68900.0
2011-01-06 12:25:00,31.61,31.62,31.58,31.62,57800.0,21.3242,21.3309,21.304,21.3309,57800.0
2011-01-06 12:30:00,31.61,31.61,31.58,31.59,173600.0,21.3242,21.3242,21.304,21.3107,173600.0
2011-01-06 12:35:00,31.6,31.65,31.58,31.65,105100.0,21.3174,21.3512,21.304,21.3512,105100.0
2011-01-06 12:40:00,31.66,31.75,31.65,31.71,91000.0,21.3579,21.4186,21.3512,21.3917,91000.0
2011-01-06 12:45:00,31.71,31.73,31.7,31.71,60400.0,21.3917,21.4051,21.3849,21.3917,60400.0
2011-01-06 12:50:00,31.71,31.75,31.7,31.75,74200.0,21.3917,21.4186,21.3849,21.4186,74200.0
2011-01-06 12:55:00,31.75,31.75,31.73,31.74,71300.0,21.4186,21.4186,21.4051,21.4119,71300.0
2011-01-06 13:00:00,31.74,31.76,31.69,31.69,106000.0,21.4119,21.4254,21.3782,21.3782,106000.0
2011-01-06 13:05:00,31.69,31.7,31.6,31.6,192100.0,21.3782,21.3849,21.3174,21.3174,192100.0
2011-01-06 13:10:00,31.6,31.62,31.57,31.62,82100.0,21.3174,21.3309,21.2972,21.3309,82100.0
2011-01-06 13:15:00,31.62,31.62,31.55,31.59,62800.0,21.3309,21.3309,21.2837,21.3107,62800.0
2011-01-06 13:20:00,31.6,31.64,31.57,31.64,45000.0,21.3174,21.3444,21.2972,21.3444,45000.0
2011-01-06 13:25:00,31.64,31.64,31.59,31.62,40000.0,21.3444,21.3444,21.3107,21.3309,40000.0
2011-01-06 13:30:00,31.62,31.63,31.57,31.58,83700.0,21.3309,21.3377,21.2972,21.304,83700.0
2011-01-06 13:35:00,31.57,31.61,31.57,31.6,34800.0,21.2972,21.3242,21.2972,21.3174,34800.0
2011-01-06 13:40:00,31.61,31.67,31.6,31.67,51600.0,21.3242,21.3647,21.3174,21.3647,51600.0
2011-01-06 13:45:00,31.67,31.74,31.66,31.71,139300.0,21.3647,21.4119,21.3579,21.3917,139300.0
2011-01-06 13:50:00,31.71,31.72,31.68,31.71,58900.0,21.3917,21.3984,21.3714,21.3917,58900.0
2011-01-06 13:55:00,31.71,31.79,31.7,31.78,139500.0,21.3917,21.4456,21.3849,21.4389,139500.0
2011-01-06 14:00:00,31.77,31.78,31.72,31.74,164700.0,21.4321,21.4389,21.3984,21.4119,164700.0
2011-01-06 14:05:00,31.74,31.75,31.73,31.74,62900.0,21.4119,21.4186,21.4051,21.4119,62900.0
2011-01-06 14:10:00,31.74,31.78,31.73,31.74,120400.0,21.4119,21.4389,21.4051,21.4119,120400.0
2011-01-06 14:15:00,31.75,31.79,31.75,31.77,56500.0,21.4186,21.4456,21.4186,21.4321,56500.0
2011-01-06 14:20:00,31.77,31.78,31.75,31.76,47300.0,21.4321,21.4389,21.4186,21.4254,47300.0
2011-01-06 14:25:00,31.76,31.8,31.75,31.76,42100.0,21.4254,21.4524,21.4186,21.4254,42100.0
2011-01-06 14:30:00,31.76,31.83,31.76,31.83,86800.0,21.4254,21.4726,21.4254,21.4726,86800.0
2011-01-06 14:35:00,31.83,31.85,31.81,31.84,80500.0,21.4726,21.4861,21.4591,21.4794,80500.0
2011-01-06 14:40:00,31.84,31.88,31.78,31.8,130700.0,21.4794,21.5063,21.4389,21.4524,130700.0
2011-01-06 14:45:00,31.8,31.81,31.76,31.77,150800.0,21.4524,21.4591,21.4254,21.4321,150800.0
2011-01-06 14:50:00,31.77,31.77,31.7,31.74,120200.0,21.4321,21.4321,21.3849,21.4119,120200.0
2011-01-06 14:55:00,31.75,31.75,31.65,31.66,110700.0,21.4186,21.4186,21.3512,21.3579,110700.0
2011-01-06 15:00:00,31.66,31.74,31.66,31.74,59600.0,21.3579,21.4119,21.3579,21.4119,59600.0
2011-01-06 15:05:00,31.74,31.77,31.73,31.76,77200.0,21.4119,21.4321,21.4051,21.4254,77200.0
2011-01-06 15:10:00,31.77,31.79,31.71,31.79,132400.0,21.4321,21.4456,21.3917,21.4456,132400.0
2011-01-06 15:15:00,31.79,31.79,31.7,31.7,150000.0,21.4456,21.4456,21.3849,21.3849,150000.0
2011-01-06 15:20:00,31.71,31.76,31.67,31.75,191900.0,21.3917,21.4254,21.3647,21.4186,191900.0
2011-01-06 15:25:00,31.75,31.77,31.66,31.68,395200.0,21.4186,21.4321,21.3579,21.3714,395200.0
2011-01-06 15:30:00,31.68,31.69,31.64,31.65,95100.0,21.3714,21.3782,21.3444,21.3512,95100.0
2011-01-06 15:35:00,31.65,31.65,31.64,31.65,279000.0,21.3512,21.3512,21.3444,21.3512,279000.0
2011-01-06 15:40:00,31.65,31.7,31.64,31.67,208600.0,21.3512,21.3849,21.3444,21.3647,208600.0
2011-01-06 15:45:00,31.66,31.71,31.64,31.69,288100.0,21.3579,21.3917,21.3444,21.3782,288100.0
2011-01-06 15:50:00,31.7,31.7,31.64,31.66,334200.0,21.3849,21.3849,21.3444,21.3579,334200.0
2011-01-06 15:55:00,31.65,31.76,31.65,31.7,730800.0,21.3512,21.4254,21.3512,21.3849,730800.0
2011-01-07 09:30:00,31.95,31.98,31.79,31.79,207000.0,21.5536,21.5738,21.4456,21.4456,207000.0
2011-01-07 09:35:00,31.79,31.8,31.72,31.72,121800.0,21.4456,21.4524,21.3984,21.3984,121800.0
2011-01-07 09:40:00,31.73,31.73,31.45,31.54,185200.0,21.4051,21.4051,21.2163,21.277,185200.0
2011-01-07 09:45:00,31.52,31.53,31.45,31.45,50000.0,21.2635,21.2702,21.2163,21.2163,50000.0
2011-01-07 09:50:00,31.45,31.52,31.37,31.44,73200.0,21.2163,21.2635,21.1623,21.2095,73200.0
2011-01-07 09:55:00,31.43,31.48,31.39,31.42,56600.0,21.2028,21.2365,21.1758,21.196,56600.0
2011-01-07 10:00:00,31.41,31.45,31.36,31.44,90100.0,21.1893,21.2163,21.1555,21.2095,90100.0
2011-01-07 10:05:00,31.44,31.5,31.39,31.46,92600.0,21.2095,21.25,21.1758,21.223,92600.0
2011-01-07 10:10:00,31.46,31.58,31.46,31.56,53200.0,21.223,21.304,21.223,21.2905,53200.0
2011-01-07 10:15:00,31.56,31.6,31.51,31.52,38200.0,21.2905,21.3174,21.2567,21.2635,38200.0
2011-01-07 10:20:00,31.52,31.55,31.49,31.55,63100.0,21.2635,21.2837,21.2432,21.2837,63100.0
2011-01-07 10:25:00,31.55,31.6,31.55,31.57,47200.0,21.2837,21.3174,21.2837,21.2972,47200.0
2011-01-07 10:30:00,31.58,31.67,31.57,31.62,92700.0,21.304,21.3647,21.2972,21.3309,92700.0
2011-01-07 10:35:00,31.61,31.69,31.6,31.65,71700.0,21.3242,21.3782,21.3174,21.3512,71700.0
2011-01-07 10:40:00,31.64,31.65,31.58,31.59,58700.0,21.3444,21.3512,21.304,21.3107,58700.0
2011-01-07 10:45:00,31.58,31.66,31.55,31.65,100700.0,21.304,21.3579,21.2837,21.3512,100700.0
2011-01-07 10:50:00,31.65,31.7,31.59,31.67,230100.0,21.3512,21.3849,21.3107,21.3647,230100.0
2011-01-07 10:55:00,31.66,31.86,31.66,31.86,274400.0,21.3579,21.4928,21.3579,21.4928,274400.0
2011-01-07 11:00:00,31.86,31.89,31.76,31.88,154600.0,21.4928,21.5131,21.4254,21.5063,154600.0
2011-01-07 11:05:00,31.88,31.9,31.83,31.85,188300.0,21.5063,21.5198,21.4726,21.4861,188300.0
2011-01-07 11:10:00,31.85,31.88,31.79,31.8,310600.0,21.4861,21.5063,21.4456,21.4524,310600.0
2011-01-07 11:15:00,31.81,31.84,31.8,31.8,39800.0,21.4591,21.4794,21.4524,21.4524,39800.0
2011-01-07 11:20:00,31.79,31.83,31.75,31.78,127400.0,21.4456,21.4726,21.4186,21.4389,127400.0
2011-01-07 11:25:00,31.78,31.84,31.77,31.79,77900.0,21.4389,21.4794,21.4321,21.4456,77900.0
2011-01-07 11:30:00,31.79,31.79,31.68,31.76,84300.0,21.4456,21.4456,21.3714,21.4254,84300.0
2011-01-07 11:35:00,31.76,31.76,31.66,31.71,111500.0,21.4254,21.4254,21.3579,21.3917,111500.0
2011-01-07 11:40:00,31.71,31.76,31.69,31.75,55400.0,21.3917,21.4254,21.3782,21.4186,55400.0
2011-01-07 11:45:00,31.75,31.79,31.73,31.75,85000.0,21.4186,21.4456,21.4051,21.4186,85000.0
2011-01-07 11:50:00,31.75,31.77,31.71,31.76,92200.0,21.4186,21.4321,21.3917,21.4254,92200.0
2011-01-07 11:55:00,31.75,31.78,31.72,31.73,38800.0,21.4186,21.4389,21.3984,21.4051,38800.0
2011-01-07 12:00:00,31.73,31.73,31.7,31.7,37600.0,21.4051,21.4051,21.3849,21.3849,37600.0
2011-01-07 12:05:00,31.7,31.71,31.7,31.7,34700.0,21.3849,21.3917,21.3849,21.3849,34700.0
2011-01-07 12:10:00,31.7,31.76,31.7,31.76,43300.0,21.3849,21.4254,21.3849,21.4254,43300.0
2011-01-07 12:15:00,31.76,31.76,31.73,31.76,45900.0,21.4254,21.4254,21.4051,21.4254,45900.0
2011-01-07 12:20:00,31.75,31.78,31.75,31.78,17200.0,21.4186,21.4389,21.4186,21.4389,17200.0
2011-01-07 12:25:00,31.77,31.77,31.72,31.72,106100.0,21.4321,21.4321,21.3984,21.3984,106100.0
2011-01-07 12:30:00,31.71,31.76,31.7,31.71,89700.0,21.3917,21.4254,21.3849,21.3917,89700.0
2011-01-07 12:35:00,31.72,31.74,31.67,31.69,63600.0,21.3984,21.4119,21.3647,21.3782,63600.0
2011-01-07 12:40:00,31.69,31.73,31.67,31.68,140800.0,21.3782,21.4051,21.3647,21.3714,140800.0
2011-01-07 12:45:00,31.68,31.74,31.65,31.7,236600.0,21.3714,21.4119,21.3512,21.3849,236600.0
2011-01-07 12:50:00,31.7,31.72,31.68,31.72,93800.0,21.3849,21.3984,21.3714,21.3984,93800.0
2011-01-07 12:55:00,31.71,31.8,31.71,31.73,96300.0,21.3917,21.4524,21.3917,21.4051,96300.0
2011-01-07 13:00:00,31.73,31.75,31.71,31.72,56400.0,21.4051,21.4186,21.3917,21.3984,56400.0
2011-01-07 13:05:00,31.73,31.79,31.73,31.77,24300.0,21.4051,21.4456,21.4051,21.4321,24300.0
2011-01-07 13:10:00,31.77,31.78,31.75,31.76,29500.0,21.4321,21.4389,21.4186,21.4254,29500.0
2011-01-07 13:15:00,31.76,31.79,31.76,31.78,72500.0,21.4254,21.4456,21.4254,21.4389,72500.0
2011-01-07 13:20:00,31.77,31.8,31.77,31.8,21000.0,21.4321,21.4524,21.4321,21.4524,21000.0
2011-01-07 13:25:00,31.8,31.8,31.78,31.78,53300.0,21.4524,21.4524,21.4389,21.4389,53300.0
2011-01-07 13:30:00,31.78,31.79,31.76,31.76,47500.0,21.4389,21.4456,21.4254,21.4254,47500.0
2011-01-07 13:35:00,31.77,31.79,31.77,31.77,106600.0,21.4321,21.4456,21.4321,21.4321,106600.0
2011-01-07 13:40:00,31.77,31.79,31.76,31.79,13400.0,21.4321,21.4456,21.4254,21.4456,13400.0
2011-01-07 13:45:00,31.79,31.82,31.78,31.81,72100.0,21.4456,21.4659,21.4389,21.4591,72100.0
2011-01-07 13:50:00,31.81,31.82,31.78,31.8,76400.0,21.4591,21.4659,21.4389,21.4524,76400.0
2011-01-07 13:55:00,31.79,31.81,31.79,31.81,55400.0,21.4456,21.4591,21.4456,21.4591,55400.0
2011-01-07 14:00:00,31.8,31.83,31.8,31.81,210600.0,21.4524,21.4726,21.4524,21.4591,210600.0
2011-01-07 14:05:00,31.82,31.82,31.79,31.81,41900.0,21.4659,21.4659,21.4456,21.4591,41900.0
2011-01-07 14:10:00,31.81,31.82,31.8,31.81,68200.0,21.4591,21.4659,21.4524,21.4591,68200.0
2011-01-07 14:15:00,31.81,31.85,31.8,31.84,51700.0,21.4591,21.4861,21.4524,21.4794,51700.0
2011-01-07 14:20:00,31.85,31.87,31.84,31.87,89800.0,21.4861,21.4996,21.4794,21.4996,89800.0
2011-01-07 14:25:00,31.86,31.94,31.86,31.94,129500.0,21.4928,21.5468,21.4928,21.5468,129500.0
2011-01-07 14:30:00,31.93,31.94,31.86,31.86,89600.0,21.5401,21.5468,21.4928,21.4928,89600.0
2011-01-07 14:35:00,31.86,31.91,31.86,31.91,46300.0,21.4928,21.5266,21.4928,21.5266,46300.0
2011-01-07 14:40:00,31.91,31.96,31.9,31.96,67800.0,21.5266,21.5603,21.5198,21.5603,67800.0
2011-01-07 14:45:00,31.96,32.03,31.95,32.0,315400.0,21.5603,21.6075,21.5536,21.5873,315400.0
2011-01-07 14:50:00,32.0,32.03,31.96,32.0,171100.0,21.5873,21.6075,21.5603,21.5873,171100.0
2011-01-07 14:55:00,32.0,32.0,31.94,31.94,78300.0,21.5873,21.5873,21.5468,21.5468,78300.0
2011-01-07 15:00:00,31.94,31.96,31.93,31.95,82700.0,21.5468,21.5603,21.5401,21.5536,82700.0
2011-01-07 15:05:00,31.94,31.98,31.91,31.93,178900.0,21.5468,21.5738,21.5266,21.5401,178900.0
2011-01-07 15:10:00,31.93,31.93,31.82,31.84,240500.0,21.5401,21.5401,21.4659,21.4794,240500.0
2011-01-07 15:15:00,31.85,31.9,31.82,31.85,319900.0,21.4861,21.5198,21.4659,21.4861,319900.0
2011-01-07 15:20:00,31.84,31.9,31.84,31.85,157600.0,21.4794,21.5198,21.4794,21.4861,157600.0
2011-01-07 15:25:00,31.85,31.86,31.82,31.85,114800.0,21.4861,21.4928,21.4659,21.4861,114800.0
2011-01-07 15:30:00,31.85,31.86,31.78,31.83,164300.0,21.4861,21.4928,21.4389,21.4726,164300.0
2011-01-07 15:35:00,31.82,31.88,31.82,31.88,88200.0,21.4659,21.5063,21.4659,21.5063,88200.0
2011-01-07 15:40:00,31.88,31.89,31.87,31.88,57700.0,21.5063,21.5131,21.4996,21.5063,57700.0
2011-01-07 15:45:00,31.87,31.92,31.86,31.92,242700.0,21.4996,21.5333,21.4928,21.5333,242700.0
2011-01-07 15:50:00,31.92,31.97,31.91,31.96,181900.0,21.5333,21.5671,21.5266,21.5603,181900.0
2011-01-07 15:55:00,31.97,31.97,31.92,31.96,315000.0,21.5671,21.5671,21.5333,21.5603,315000.0
2011-01-10 09:30:00,31.61,31.94,31.61,31.87,214400.0,21.3242,21.5468,21.3242,21.4996,214400.0
2011-01-10 09:35:00,31.87,31.93,31.83,31.85,150400.0,21.4996,21.5401,21.4726,21.4861,150400.0
2011-01-10 09:40:00,31.85,31.95,31.8,31.86,186900.0,21.4861,21.5536,21.4524,21.4928,186900.0
2011-01-10 09:45:00,31.85,31.86,31.72,31.76,94700.0,21.4861,21.4928,21.3984,21.4254,94700.0
2011-01-10 09:50:00,31.75,31.78,31.73,31.76,57500.0,21.4186,21.4389,21.4051,21.4254,57500.0
2011-01-10 09:55:00,31.75,31.78,31.69,31.74,59200.0,21.4186,21.4389,21.3782,21.4119,59200.0
2011-01-10 10:00:00,31.73,31.76,31.69,31.75,65500.0,21.4051,21.4254,21.3782,21.4186,65500.0
2011-01-10 10:05:00,31.75,31.79,31.74,31.75,70000.0,21.4186,21.4456,21.4119,21.4186,70000.0
2011-01-10 10:10:00,31.75,31.83,31.75,31.83,101400.0,21.4186,21.4726,21.4186,21.4726,101400.0
2011-01-10 10:15:00,31.83,31.97,31.82,31.96,174100.0,21.4726,21.5671,21.4659,21.5603,174100.0
2011-01-10 10:20:00,31.96,32.03,31.96,32.01,117600.0,21.5603,21.6075,21.5603,21.594,117600.0
2011-01-10 10:25:00,32.02,32.03,31.98,31.98,115000.0,21.6008,21.6075,21.5738,21.5738,115000.0
2011-01-10 10:30:00,31.99,32.06,31.98,32.02,107900.0,21.5805,21.6278,21.5738,21.6008,107900.0
2011-01-10 10:35:00,32.03,32.08,32.02,32.08,94500.0,21.6075,21.6413,21.6008,21.6413,94500.0
2011-01-10 10:40:00,32.08,32.13,32.02,32.06,100700.0,21.6413,21.675,21.6008,21.6278,100700.0
2011-01-10 10:45:00,32.06,32.15,32.06,32.15,82500.0,21.6278,21.6885,21.6278,21.6885,82500.0
2011-01-10 10:50:00,32.15,32.17,32.12,32.17,158300.0,21.6885,21.702,21.6682,21.702,158300.0
2011-01-10 10:55:00,32.17,32.17,32.13,32.13,98300.0,21.702,21.702,21.675,21.675,98300.0
2011-01-10 11:00:00,32.14,32.18,32.14,32.16,58500.0,21.6817,21.7087,21.6817,21.6952,58500.0
2011-01-10 11:05:00,32.15,32.17,32.13,32.17,78600.0,21.6885,21.702,21.675,21.702,78600.0
2011-01-10 11:10:00,32.16,32.18,32.14,32.15,66600.0,21.6952,21.7087,21.6817,21.6885,66600.0
2011-01-10 11:15:00,32.15,32.18,32.14,32.17,98900.0,21.6885,21.7087,21.6817,21.702,98900.0
2011-01-10 11:20:00,32.17,32.24,32.16,32.19,151400.0,21.702,21.7492,21.6952,21.7155,151400.0
2011-01-10 11:25:00,32.18,32.28,32.17,32.25,176200.0,21.7087,21.7762,21.702,21.7559,176200.0
2011-01-10 11:30:00,32.25,32.25,32.15,32.15,54800.0,21.7559,21.7559,21.6885,21.6885,54800.0
2011-01-10 11:35:00,32.16,32.16,32.13,32.13,61800.0,21.6952,21.6952,21.675,21.675,61800.0
2011-01-10 11:40:00,32.13,32.18,32.13,32.17,58800.0,21.675,21.7087,21.675,21.702,58800.0
2011-01-10 11:45:00,32.18,32.19,32.14,32.17,45300.0,21.7087,21.7155,21.6817,21.702,45300.0
2011-01-10 11:50:00,32.17,32.18,32.12,32.17,110500.0,21.702,21.7087,21.6682,21.702,110500.0
2011-01-10 11:55:00,32.17,32.17,32.13,32.14,37500.0,21.702,21.702,21.675,21.6817,37500.0
2011-01-10 12:00:00,32.15,32.18,32.15,32.16,44700.0,21.6885,21.7087,21.6885,21.6952,44700.0
2011-01-10 12:05:00,32.16,32.17,32.13,32.13,69400.0,21.6952,21.702,21.675,21.675,69400.0
2011-01-10 12:10:00,32.13,32.16,32.13,32.16,56500.0,21.675,21.6952,21.675,21.6952,56500.0
2011-01-10 12:15:00,32.15,32.19,32.14,32.18,81900.0,21.6885,21.7155,21.6817,21.7087,81900.0
2011-01-10 12:20:00,32.17,32.22,32.17,32.19,47800.0,21.702,21.7357,21.702,21.7155,47800.0
2011-01-10 12:25:00,32.19,32.21,32.17,32.17,27700.0,21.7155,21.729,21.702,21.702,27700.0
2011-01-10 12:30:00,32.16,32.18,32.13,32.17,59100.0,21.6952,21.7087,21.675,21.702,59100.0
2011-01-10 12:35:00,32.18,32.18,32.13,32.14,60600.0,21.7087,21.7087,21.675,21.6817,60600.0
2011-01-10 12:40:00,32.15,32.15,32.13,32.14,55900.0,21.6885,21.6885,21.675,21.6817,55900.0
2011-01-10 12:45:00,32.15,32.15,32.14,32.14,20400.0,21.6885,21.6885,21.6817,21.6817,20400.0
2011-01-10 12:50:00,32.15,32.15,32.13,32.13,29900.0,21.6885,21.6885,21.675,21.675,29900.0
2011-01-10 12:55:00,32.13,32.14,32.1,32.11,29000.0,21.675,21.6817,21.6548,21.6615,29000.0
2011-01-10 13:00:00,32.11,32.12,32.11,32.11,9100.0,21.6615,21.6682,21.6615,21.6615,9100.0
2011-01-10 13:05:00,32.12,32.14,32.1,32.1,26900.0,21.6682,21.6817,21.6548,21.6548,26900.0
2011-01-10 13:10:00,32.11,32.13,32.08,32.1,29500.0,21.6615,21.675,21.6413,21.6548,29500.0
2011-01-10 13:15:00,32.1,32.11,32.09,32.09,12900.0,21.6548,21.6615,21.648,21.648,12900.0
2011-01-10 13:20:00,32.08,32.11,32.06,32.07,24800.0,21.6413,21.6615,21.6278,21.6345,24800.0
2011-01-10 13:25:00,32.06,32.08,32.05,32.07,46300.0,21.6278,21.6413,21.621,21.6345,46300.0
2011-01-10 13:30:00,32.07,32.1,32.07,32.09,18400.0,21.6345,21.6548,21.6345,21.648,18400.0
2011-01-10 13:35:00,32.1,32.11,32.08,32.11,59400.0,21.6548,21.6615,21.6413,21.6615,59400.0
2011-01-10 13:40:00,32.1,32.13,32.1,32.13,23100.0,21.6548,21.675,21.6548,21.675,23100.0
2011-01-10 13:45:00,32.13,32.15,32.09,32.11,44900.0,21.675,21.6885,21.648,21.6615,44900.0
2011-01-10 13:50:00,32.11,32.11,32.06,32.08,13300.0,21.6615,21.6615,21.6278,21.6413,13300.0
2011-01-10 13:55:00,32.08,32.08,32.04,32.04,19300.0,21.6413,21.6413,21.6143,21.6143,19300.0
2011-01-10 14:00:00,32.04,32.05,32.03,32.03,19700.0,21.6143,21.621,21.6075,21.6075,19700.0
2011-01-10 14:05:00,32.03,32.04,32.02,32.03,23500.0,21.6075,21.6143,21.6008,21.6075,23500.0
2011-01-10 14:10:00,32.03,32.07,32.02,32.04,38700.0,21.6075,21.6345,21.6008,21.6143,38700.0
2011-01-10 14:15:00,32.04,32.04,32.01,32.03,41100.0,21.6143,21.6143,21.594,21.6075,41100.0
2011-01-10 14:20:00,32.04,32.06,32.03,32.06,15800.0,21.6143,21.6278,21.6075,21.6278,15800.0
2011-01-10 14:25:00,32.06,32.06,32.05,32.06,60300.0,21.6278,21.6278,21.621,21.6278,60300.0
2011-01-10 14:30:00,32.06,32.06,32.04,32.04,36500.0,21.6278,21.6278,21.6143,21.6143,36500.0
2011-01-10 14:35:00,32.04,32.05,32.03,32.05,45000.0,21.6143,21.621,21.6075,21.621,45000.0
2011-01-10 14:40:00,32.04,32.05,32.02,32.03,43200.0,21.6143,21.621,21.6008,21.6075,43200.0
2011-01-10 14:45:00,32.03,32.04,32.0,32.03,37400.0,21.6075,21.6143,21.5873,21.6075,37400.0
2011-01-10 14:50:00,32.04,32.05,32.03,32.05,17900.0,21.6143,21.621,21.6075,21.621,17900.0
2011-01-10 14:55:00,32.04,32.07,32.04,32.07,43900.0,21.6143,21.6345,21.6143,21.6345,43900.0
2011-01-10 15:00:00,32.06,32.08,32.02,32.07,54800.0,21.6278,21.6413,21.6008,21.6345,54800.0
2011-01-10 15:05:00,32.07,32.12,32.06,32.11,106700.0,21.6345,21.6682,21.6278,21.6615,106700.0
2011-01-10 15:10:00,32.12,32.12,32.07,32.12,80800.0,21.6682,21.6682,21.6345,21.6682,80800.0
2011-01-10 15:15:00,32.11,32.14,32.09,32.13,55400.0,21.6615,21.6817,21.648,21.675,55400.0
2011-01-10 15:20:00,32.12,32.13,32.07,32.11,62200.0,21.6682,21.675,21.6345,21.6615,62200.0
2011-01-10 15:25:00,32.12,32.12,32.11,32.12,34500.0,21.6682,21.6682,21.6615,21.6682,34500.0
2011-01-10 15:30:00,32.12,32.12,32.05,32.06,87900.0,21.6682,21.6682,21.621,21.6278,87900.0
2011-01-10 15:35:00,32.06,32.12,32.05,32.1,74900.0,21.6278,21.6682,21.621,21.6548,74900.0
2011-01-10 15:40:00,32.1,32.1,32.08,32.09,69400.0,21.6548,21.6548,21.6413,21.648,69400.0
2011-01-10 15:45:00,32.09,32.1,32.04,32.08,150800.0,21.648,21.6548,21.6143,21.6413,150800.0
2011-01-10 15:50:00,32.08,32.11,32.07,32.11,142100.0,21.6413,21.6615,21.6345,21.6615,142100.0
2011-01-10 15:55:00,32.11,32.13,32.09,32.1,374300.0,21.6615,21.675,21.648,21.6548,374300.0
2011-01-11 09:30:00,32.22,32.37,32.21,32.33,167700.0,21.7357,21.8369,21.729,21.8099,167700.0
2011-01-11 09:35:00,32.33,32.34,32.21,32.24,127400.0,21.8099,21.8167,21.729,21.7492,127400.0
2011-01-11 09:40:00,32.24,32.3,32.17,32.17,82400.0,21.7492,21.7897,21.702,21.702,82400.0
2011-01-11 09:45:00,32.16,32.23,32.09,32.09,89900.0,21.6952,21.7424,21.648,21.648,89900.0
2011-01-11 09:50:00,32.1,32.1,32.06,32.09,58000.0,21.6548,21.6548,21.6278,21.648,58000.0
2011-01-11 09:55:00,32.09,32.14,32.09,32.14,81600.0,21.648,21.6817,21.648,21.6817,81600.0
2011-01-11 10:00:00,32.15,32.23,32.11,32.22,81800.0,21.6885,21.7424,21.6615,21.7357,81800.0
2011-01-11 10:05:00,32.22,32.25,32.17,32.22,68000.0,21.7357,21.7559,21.702,21.7357,68000.0
2011-01-11 10:10:00,32.21,32.21,32.14,32.16,33200.0,21.729,21.729,21.6817,21.6952,33200.0
2011-01-11 10:15:00,32.15,32.15,32.1,32.14,42300.0,21.6885,21.6885,21.6548,21.6817,42300.0
2011-01-11 10:20:00,32.13,32.16,32.09,32.16,45900.0,21.675,21.6952,21.648,21.6952,45900.0
2011-01-11 10:25:00,32.15,32.16,32.11,32.16,56200.0,21.6885,21.6952,21.6615,21.6952,56200.0
2011-01-11 10:30:00,32.16,32.19,32.14,32.14,38200.0,21.6952,21.7155,21.6817,21.6817,38200.0
2011-01-11 10:35:00,32.14,32.16,32.13,32.13,47900.0,21.6817,21.6952,21.675,21.675,47900.0
2011-01-11 10:40:00,32.13,32.15,32.11,32.14,21300.0,21.675,21.6885,21.6615,21.6817,21300.0
2011-01-11 10:45:00,32.15,32.17,32.09,32.1,60400.0,21.6885,21.702,21.648,21.6548,60400.0
2011-01-11 10:50:00,32.09,32.13,32.08,32.11,103100.0,21.648,21.675,21.6413,21.6615,103100.0
2011-01-11 10:55:00,32.12,32.19,32.12,32.19,30800.0,21.6682,21.7155,21.6682,21.7155,30800.0
2011-01-11 11:00:00,32.19,32.27,32.19,32.23,82300.0,21.7155,21.7694,21.7155,21.7424,82300.0
2011-01-11 11:05:00,32.24,32.27,32.21,32.24,39300.0,21.7492,21.7694,21.729,21.7492,39300.0
2011-01-11 11:10:00,32.24,32.24,32.16,32.16,19700.0,21.7492,21.7492,21.6952,21.6952,19700.0
2011-01-11 11:15:00,32.17,32.17,32.12,32.15,53900.0,21.702,21.702,21.6682,21.6885,53900.0
2011-01-11 11:20:00,32.15,32.18,32.14,32.18,16700.0,21.6885,21.7087,21.6817,21.7087,16700.0
2011-01-11 11:25:00,32.19,32.19,32.15,32.18,48000.0,21.7155,21.7155,21.6885,21.7087,48000.0
2011-01-11 11:30:00,32.19,32.2,32.19,32.19,38700.0,21.7155,21.7222,21.7155,21.7155,38700.0
2011-01-11 11:35:00,32.19,32.22,32.16,32.21,76400.0,21.7155,21.7357,21.6952,21.729,76400.0
2011-01-11 11:40:00,32.22,32.22,32.18,32.21,35500.0,21.7357,21.7357,21.7087,21.729,35500.0
2011-01-11 11:45:00,32.21,32.22,32.19,32.21,27900.0,21.729,21.7357,21.7155,21.729,27900.0
2011-01-11 11:50:00,32.21,32.25,32.21,32.24,19900.0,21.729,21.7559,21.729,21.7492,19900.0
2011-01-11 11:55:00,32.25,32.26,32.19,32.19,24600.0,21.7559,21.7627,21.7155,21.7155,24600.0
2011-01-11 12:00:00,32.19,32.19,32.17,32.17,11500.0,21.7155,21.7155,21.702,21.702,11500.0
2011-01-11 12:05:00,32.17,32.17,32.15,32.15,9500.0,21.702,21.702,21.6885,21.6885,9500.0
2011-01-11 12:10:00,32.15,32.21,32.15,32.21,67100.0,21.6885,21.729,21.6885,21.729,67100.0
2011-01-11 12:15:00,32.21,32.24,32.19,32.19,21700.0,21.729,21.7492,21.7155,21.7155,21700.0
2011-01-11 12:20:00,32.19,32.21,32.18,32.21,21900.0,21.7155,21.729,21.7087,21.729,21900.0
2011-01-11 12:25:00,32.2,32.22,32.18,32.19,73600.0,21.7222,21.7357,21.7087,21.7155,73600.0
2011-01-11 12:30:00,32.19,32.22,32.19,32.22,20000.0,21.7155,21.7357,21.7155,21.7357,20000.0
2011-01-11 12:35:00,32.22,32.22,32.21,32.22,6800.0,21.7357,21.7357,21.729,21.7357,6800.0
2011-01-11 12:40:00,32.22,32.22,32.16,32.17,17000.0,21.7357,21.7357,21.6952,21.702,17000.0
2011-01-11 12:45:00,32.17,32.2,32.15,32.2,31700.0,21.702,21.7222,21.6885,21.7222,31700.0
2011-01-11 12:50:00,32.2,32.2,32.19,32.19,14800.0,21.7222,21.7222,21.7155,21.7155,14800.0
2011-01-11 12:55:00,32.19,32.19,32.16,32.17,29700.0,21.7155,21.7155,21.6952,21.702,29700.0
2011-01-11 13:00:00,32.16,32.18,32.14,32.15,32300.0,21.6952,21.7087,21.6817,21.6885,32300.0
2011-01-11 13:05:00,32.15,32.16,32.1,32.1,59800.0,21.6885,21.6952,21.6548,21.6548,59800.0
2011-01-11 13:10:00,32.1,32.12,32.05,32.11,95900.0,21.6548,21.6682,21.621,21.6615,95900.0
2011-01-11 13:15:00,32.12,32.13,32.11,32.11,38500.0,21.6682,21.675,21.6615,21.6615,38500.0
2011-01-11 13:20:00,32.12,32.16,32.11,32.16,21600.0,21.6682,21.6952,21.6615,21.6952,21600.0
2011-01-11 13:25:00,32.16,32.17,32.14,32.15,23000.0,21.6952,21.702,21.6817,21.6885,23000.0
2011-01-11 13:30:00,32.16,32.16,32.14,32.15,19100.0,21.6952,21.6952,21.6817,21.6885,19100.0
2011-01-11 13:35:00,32.16,32.16,32.15,32.16,30000.0,21.6952,21.6952,21.6885,21.6952,30000.0
2011-01-11 13:40:00,32.15,32.16,32.12,32.15,30600.0,21.6885,21.6952,21.6682,21.6885,30600.0
2011-01-11 13:45:00,32.15,32.18,32.13,32.14,31100.0,21.6885,21.7087,21.675,21.6817,31100.0
2011-01-11 13:50:00,32.14,32.15,32.12,32.15,37500.0,21.6817,21.6885,21.6682,21.6885,37500.0
2011-01-11 13:55:00,32.14,32.15,32.08,32.1,79900.0,21.6817,21.6885,21.6413,21.6548,79900.0
2011-01-11 14:00:00,32.09,32.1,32.04,32.1,48800.0,21.648,21.6548,21.6143,21.6548,48800.0
2011-01-11 14:05:00,32.09,32.12,32.09,32.12,41600.0,21.648,21.6682,21.648,21.6682,41600.0
2011-01-11 14:10:00,32.13,32.15,32.12,32.12,32500.0,21.675,21.6885,21.6682,21.6682,32500.0
2011-01-11 14:15:00,32.12,32.16,32.11,32.15,20900.0,21.6682,21.6952,21.6615,21.6885,20900.0
2011-01-11 14:20:00,32.15,32.16,32.12,32.13,21800.0,21.6885,21.6952,21.6682,21.675,21800.0
2011-01-11 14:25:00,32.13,32.15,32.11,32.14,20400.0,21.675,21.6885,21.6615,21.6817,20400.0
2011-01-11 14:30:00,32.15,32.17,32.15,32.16,31400.0,21.6885,21.702,21.6885,21.6952,31400.0
2011-01-11 14:35:00,32.16,32.19,32.16,32.17,53300.0,21.6952,21.7155,21.6952,21.702,53300.0
2011-01-11 14:40:00,32.17,32.18,32.14,32.15,27000.0,21.702,21.7087,21.6817,21.6885,27000.0
2011-01-11 14:45:00,32.14,32.17,32.14,32.17,20800.0,21.6817,21.702,21.6817,21.702,20800.0
2011-01-11 14:50:00,32.16,32.17,32.12,32.12,19800.0,21.6952,21.702,21.6682,21.6682,19800.0
2011-01-11 14:55:00,32.12,32.16,32.11,32.14,36500.0,21.6682,21.6952,21.6615,21.6817,36500.0
2011-01-11 15:00:00,32.14,32.15,32.12,32.13,29000.0,21.6817,21.6885,21.6682,21.675,29000.0
2011-01-11 15:05:00,32.12,32.15,32.09,32.15,74000.0,21.6682,21.6885,21.648,21.6885,74000.0
2011-01-11 15:10:00,32.15,32.17,32.11,32.15,71400.0,21.6885,21.702,21.6615,21.6885,71400.0
2011-01-11 15:15:00,32.15,32.21,32.14,32.19,71600.0,21.6885,21.729,21.6817,21.7155,71600.0
2011-01-11 15:20:00,32.19,32.21,32.13,32.17,265100.0,21.7155,21.729,21.675,21.702,265100.0
2011-01-11 15:25:00,32.18,32.21,32.17,32.2,44200.0,21.7087,21.729,21.702,21.7222,44200.0
2011-01-11 15:30:00,32.2,32.22,32.18,32.21,73400.0,21.7222,21.7357,21.7087,21.729,73400.0
2011-01-11 15:35:00,32.21,32.27,32.21,32.26,104700.0,21.729,21.7694,21.729,21.7627,104700.0
2011-01-11 15:40:00,32.26,32.26,32.21,32.23,85300.0,21.7627,21.7627,21.729,21.7424,85300.0
2011-01-11 15:45:00,32.22,32.26,32.2,32.2,151100.0,21.7357,21.7627,21.7222,21.7222,151100.0
2011-01-11 15:50:00,32.21,32.25,32.2,32.2,116700.0,21.729,21.7559,21.7222,21.7222,116700.0
2011-01-11 15:55:00,32.21,32.21,32.2,32.2,124300.0,21.729,21.729,21.7222,21.7222,124300.0
2011-01-12 09:30:00,32.42,32.78,32.42,32.57,289100.0,21.8706,22.1135,21.8706,21.9718,289100.0
2011-01-12 09:35:00,32.55,32.61,32.41,32.43,145900.0,21.9583,21.9988,21.8639,21.8774,145900.0
2011-01-12 09:40:00,32.42,32.62,32.4,32.53,113100.0,21.8706,22.0055,21.8571,21.9448,113100.0
2011-01-12 09:45:00,32.54,32.65,32.5,32.63,188600.0,21.9516,22.0258,21.9246,22.0123,188600.0
2011-01-12 09:50:00,32.63,32.64,32.55,32.58,93700.0,22.0123,22.019,21.9583,21.9786,93700.0
2011-01-12 09:55:00,32.59,32.59,32.51,32.52,219100.0,21.9853,21.9853,21.9313,21.9381,219100.0
2011-01-12 10:00:00,32.52,32.52,32.42,32.42,76100.0,21.9381,21.9381,21.8706,21.8706,76100.0
2011-01-12 10:05:00,32.42,32.52,32.41,32.52,60700.0,21.8706,21.9381,21.8639,21.9381,60700.0
2011-01-12 10:10:00,32.52,32.57,32.51,32.56,38200.0,21.9381,21.9718,21.9313,21.9651,38200.0
2011-01-12 10:15:00,32.56,32.63,32.52,32.61,92600.0,21.9651,22.0123,21.9381,21.9988,92600.0
2011-01-12 10:20:00,32.61,32.61,32.55,32.6,89300.0,21.9988,21.9988,21.9583,21.9921,89300.0
2011-01-12 10:25:00,32.61,32.63,32.57,32.62,76600.0,21.9988,22.0123,21.9718,22.0055,76600.0
2011-01-12 10:30:00,32.63,32.63,32.57,32.58,60400.0,22.0123,22.0123,21.9718,21.9786,60400.0
2011-01-12 10:35:00,32.58,32.59,32.58,32.58,30500.0,21.9786,21.9853,21.9786,21.9786,30500.0
2011-01-12 10:40:00,32.58,32.62,32.58,32.62,39200.0,21.9786,22.0055,21.9786,22.0055,39200.0
2011-01-12 10:45:00,32.63,32.63,32.58,32.6,164800.0,22.0123,22.0123,21.9786,21.9921,164800.0
2011-01-12 10:50:00,32.61,32.61,32.57,32.59,67500.0,21.9988,21.9988,21.9718,21.9853,67500.0
2011-01-12 10:55:00,32.58,32.59,32.54,32.59,124700.0,21.9786,21.9853,21.9516,21.9853,124700.0
2011-01-12 11:00:00,32.58,32.6,32.56,32.57,124600.0,21.9786,21.9921,21.9651,21.9718,124600.0
2011-01-12 11:05:00,32.58,32.61,32.57,32.61,72300.0,21.9786,21.9988,21.9718,21.9988,72300.0
2011-01-12 11:10:00,32.6,32.66,32.6,32.66,64600.0,21.9921,22.0325,21.9921,22.0325,64600.0
2011-01-12 11:15:00,32.65,32.74,32.65,32.73,108000.0,22.0258,22.0865,22.0258,22.0798,108000.0
2011-01-12 11:20:00,32.72,32.76,32.69,32.76,204600.0,22.073,22.1,22.0528,22.1,204600.0
2011-01-12 11:25:00,32.76,32.78,32.73,32.75,99800.0,22.1,22.1135,22.0798,22.0932,99800.0
2011-01-12 11:30:00,32.75,32.75,32.7,32.72,78000.0,22.0932,22.0932,22.0595,22.073,78000.0
2011-01-12 11:35:00,32.72,32.75,32.72,32.73,40000.0,22.073,22.0932,22.073,22.0798,40000.0
2011-01-12 11:40:00,32.72,32.75,32.72,32.74,12300.0,22.073,22.0932,22.073,22.0865,12300.0
2011-01-12 11:45:00,32.74,32.75,32.7,32.71,53700.0,22.0865,22.0932,22.0595,22.0663,53700.0
2011-01-12 11:50:00,32.71,32.71,32.67,32.7,48500.0,22.0663,22.0663,22.0393,22.0595,48500.0
2011-01-12 11:55:00,32.69,32.75,32.69,32.74,99000.0,22.0528,22.0932,22.0528,22.0865,99000.0
2011-01-12 12:00:00,32.74,32.74,32.68,32.68,39800.0,22.0865,22.0865,22.046,22.046,39800.0
2011-01-12 12:05:00,32.68,32.69,32.63,32.63,14100.0,22.046,22.0528,22.0123,22.0123,14100.0
2011-01-12 12:10:00,32.64,32.72,32.63,32.72,40700.0,22.019,22.073,22.0123,22.073,40700.0
2011-01-12 12:15:00,32.72,32.73,32.69,32.73,90400.0,22.073,22.0798,22.0528,22.0798,90400.0
2011-01-12 12:20:00,32.72,32.75,32.71,32.75,122500.0,22.073,22.0932,22.0663,22.0932,122500.0
2011-01-12 12:25:00,32.75,32.78,32.75,32.78,17800.0,22.0932,22.1135,22.0932,22.1135,17800.0
2011-01-12 12:30:00,32.78,32.78,32.75,32.77,33400.0,22.1135,22.1135,22.0932,22.1067,33400.0
2011-01-12 12:35:00,32.76,32.78,32.75,32.78,28700.0,22.1,22.1135,22.0932,22.1135,28700.0
2011-01-12 12:40:00,32.78,32.78,32.63,32.63,152800.0,22.1135,22.1135,22.0123,22.0123,152800.0
2011-01-12 12:45:00,32.63,32.69,32.62,32.69,49400.0,22.0123,22.0528,22.0055,22.0528,49400.0
2011-01-12 12:50:00,32.68,32.69,32.64,32.64,41900.0,22.046,22.0528,22.019,22.019,41900.0
2011-01-12 12:55:00,32.63,32.69,32.63,32.68,69500.0,22.0123,22.0528,22.0123,22.046,69500.0
2011-01-12 13:00:00,32.69,32.71,32.68,32.7,34500.0,22.0528,22.0663,22.046,22.0595,34500.0
2011-01-12 13:05:00,32.7,32.7,32.6,32.61,84500.0,22.0595,22.0595,21.9921,21.9988,84500.0
2011-01-12 13:10:00,32.61,32.62,32.48,32.48,95900.0,21.9988,22.0055,21.9111,21.9111,95900.0
2011-01-12 13:15:00,32.48,32.5,32.47,32.49,31700.0,21.9111,21.9246,21.9044,21.9178,31700.0
2011-01-12 13:20:00,32.5,32.5,32.49,32.5,8800.0,21.9246,21.9246,21.9178,21.9246,8800.0
2011-01-12 13:25:00,32.5,32.5,32.49,32.49,16700.0,21.9246,21.9246,21.9178,21.9178,16700.0
2011-01-12 13:30:00,32.5,32.52,32.47,32.52,41900.0,21.9246,21.9381,21.9044,21.9381,41900.0
2011-01-12 13:35:00,32.51,32.53,32.49,32.52,18400.0,21.9313,21.9448,21.9178,21.9381,18400.0
2011-01-12 13:40:00,32.53,32.56,32.52,32.56,33500.0,21.9448,21.9651,21.9381,21.9651,33500.0
2011-01-12 13:45:00,32.56,32.56,32.53,32.54,29200.0,21.9651,21.9651,21.9448,21.9516,29200.0
2011-01-12 13:50:00,32.54,32.56,32.52,32.55,25400.0,21.9516,21.9651,21.9381,21.9583,25400.0
2011-01-12 13:55:00,32.56,32.57,32.55,32.57,20800.0,21.9651,21.9718,21.9583,21.9718,20800.0
2011-01-12 14:00:00,32.57,32.57,32.48,32.49,39100.0,21.9718,21.9718,21.9111,21.9178,39100.0
2011-01-12 14:05:00,32.49,32.5,32.43,32.43,45900.0,21.9178,21.9246,21.8774,21.8774,45900.0
2011-01-12 14:10:00,32.44,32.45,32.42,32.43,59100.0,21.8841,21.8909,21.8706,21.8774,59100.0
2011-01-12 14:15:00,32.43,32.45,32.42,32.42,28300.0,21.8774,21.8909,21.8706,21.8706,28300.0
2011-01-12 14:20:00,32.43,32.44,32.39,32.39,65700.0,21.8774,21.8841,21.8504,21.8504,65700.0
2011-01-12 14:25:00,32.39,32.4,32.37,32.39,44400.0,21.8504,21.8571,21.8369,21.8504,44400.0
2011-01-12 14:30:00,32.38,32.39,32.38,32.38,45700.0,21.8436,21.8504,21.8436,21.8436,45700.0
2011-01-12 14:35:00,32.38,32.42,32.38,32.38,66500.0,21.8436,21.8706,21.8436,21.8436,66500.0
2011-01-12 14:40:00,32.39,32.43,32.38,32.43,38500.0,21.8504,21.8774,21.8436,21.8774,38500.0
2011-01-12 14:45:00,32.42,32.43,32.39,32.42,35200.0,21.8706,21.8774,21.8504,21.8706,35200.0
2011-01-12 14:50:00,32.42,32.43,32.4,32.4,43700.0,21.8706,21.8774,21.8571,21.8571,43700.0
2011-01-12 14:55:00,32.4,32.43,32.39,32.41,63600.0,21.8571,21.8774,21.8504,21.8639,63600.0
2011-01-12 15:00:00,32.41,32.42,32.36,32.36,107300.0,21.8639,21.8706,21.8301,21.8301,107300.0
2011-01-12 15:05:00,32.36,32.4,32.33,32.33,161800.0,21.8301,21.8571,21.8099,21.8099,161800.0
2011-01-12 15:10:00,32.34,32.34,32.31,32.32,72000.0,21.8167,21.8167,21.7964,21.8032,72000.0
2011-01-12 15:15:00,32.32,32.34,32.31,32.33,66000.0,21.8032,21.8167,21.7964,21.8099,66000.0
2011-01-12 15:20:00,32.34,32.36,32.33,32.35,35000.0,21.8167,21.8301,21.8099,21.8234,35000.0
2011-01-12 15:25:00,32.36,32.42,32.36,32.38,179600.0,21.8301,21.8706,21.8301,21.8436,179600.0
2011-01-12 15:30:00,32.38,32.43,32.37,32.43,47800.0,21.8436,21.8774,21.8369,21.8774,47800.0
2011-01-12 15:35:00,32.43,32.47,32.42,32.42,59900.0,21.8774,21.9044,21.8706,21.8706,59900.0
2011-01-12 15:40:00,32.42,32.47,32.41,32.46,72400.0,21.8706,21.9044,21.8639,21.8976,72400.0
2011-01-12 15:45:00,32.47,32.5,32.47,32.49,101400.0,21.9044,21.9246,21.9044,21.9178,101400.0
2011-01-12 15:50:00,32.5,32.53,32.49,32.53,103900.0,21.9246,21.9448,21.9178,21.9448,103900.0
2011-01-12 15:55:00,32.53,32.55,32.52,32.55,217200.0,21.9448,21.9583,21.9381,21.9583,217200.0
2011-01-13 09:30:00,32.75,32.87,32.66,32.68,177600.0,22.0932,22.1742,22.0325,22.046,177600.0
2011-01-13 09:35:00,32.68,32.8,32.64,32.76,136300.0,22.046,22.127,22.019,22.1,136300.0
2011-01-13 09:40:00,32.75,32.98,32.73,32.98,119800.0,22.0932,22.2484,22.0798,22.2484,119800.0
2011-01-13 09:45:00,32.97,33.1,32.94,33.07,236900.0,22.2417,22.3294,22.2214,22.3091,236900.0
2011-01-13 09:50:00,33.07,33.07,32.9,32.92,107100.0,22.3091,22.3091,22.1944,22.2079,107100.0
2011-01-13 09:55:00,32.91,32.92,32.78,32.79,75100.0,22.2012,22.2079,22.1135,22.1202,75100.0
2011-01-13 10:00:00,32.8,32.88,32.8,32.85,43500.0,22.127,22.1809,22.127,22.1607,43500.0
2011-01-13 10:05:00,32.85,32.93,32.85,32.93,51800.0,22.1607,22.2147,22.1607,22.2147,51800.0
2011-01-13 10:10:00,32.92,32.98,32.87,32.95,329300.0,22.2079,22.2484,22.1742,22.2282,329300.0
2011-01-13 10:15:00,32.95,32.98,32.91,32.94,111600.0,22.2282,22.2484,22.2012,22.2214,111600.0
2011-01-13 10:20:00,32.94,33.0,32.94,32.96,80900.0,22.2214,22.2619,22.2214,22.2349,80900.0
2011-01-13 10:25:00,32.96,33.02,32.96,32.99,78900.0,22.2349,22.2754,22.2349,22.2551,78900.0
2011-01-13 10:30:00,32.98,32.99,32.94,32.94,77500.0,22.2484,22.2551,22.2214,22.2214,77500.0
2011-01-13 10:35:00,32.94,32.95,32.9,32.9,162100.0,22.2214,22.2282,22.1944,22.1944,162100.0
2011-01-13 10:40:00,32.9,32.92,32.9,32.92,114900.0,22.1944,22.2079,22.1944,22.2079,114900.0
2011-01-13 10:45:00,32.91,32.93,32.86,32.87,56900.0,22.2012,22.2147,22.1674,22.1742,56900.0
2011-01-13 10:50:00,32.87,32.92,32.85,32.92,52600.0,22.1742,22.2079,22.1607,22.2079,52600.0
2011-01-13 10:55:00,32.92,32.92,32.88,32.91,45700.0,22.2079,22.2079,22.1809,22.2012,45700.0
2011-01-13 11:00:00,32.9,32.93,32.89,32.9,56100.0,22.1944,22.2147,22.1877,22.1944,56100.0
2011-01-13 11:05:00,32.9,32.94,32.9,32.94,73500.0,22.1944,22.2214,22.1944,22.2214,73500.0
2011-01-13 11:10:00,32.94,32.94,32.9,32.92,54700.0,22.2214,22.2214,22.1944,22.2079,54700.0
2011-01-13 11:15:00,32.92,32.92,32.89,32.9,28000.0,22.2079,22.2079,22.1877,22.1944,28000.0
2011-01-13 11:20:00,32.89,32.9,32.87,32.9,39400.0,22.1877,22.1944,22.1742,22.1944,39400.0
2011-01-13 11:25:00,32.9,32.98,32.9,32.98,56500.0,22.1944,22.2484,22.1944,22.2484,56500.0
2011-01-13 11:30:00,32.98,33.02,32.97,33.02,47500.0,22.2484,22.2754,22.2417,22.2754,47500.0
2011-01-13 11:35:00,33.02,33.1,33.02,33.09,130600.0,22.2754,22.3294,22.2754,22.3226,130600.0
2011-01-13 11:40:00,33.08,33.1,33.08,33.1,42600.0,22.3159,22.3294,22.3159,22.3294,42600.0
2011-01-13 11:45:00,33.09,33.11,33.06,33.1,61300.0,22.3226,22.3361,22.3024,22.3294,61300.0
2011-01-13 11:50:00,33.1,33.1,33.06,33.09,59100.0,22.3294,22.3294,22.3024,22.3226,59100.0
2011-01-13 11:55:00,33.09,33.11,33.06,33.08,38800.0,22.3226,22.3361,22.3024,22.3159,38800.0
2011-01-13 12:00:00,33.07,33.11,33.07,33.11,60800.0,22.3091,22.3361,22.3091,22.3361,60800.0
2011-01-13 12:05:00,33.1,33.15,33.1,33.15,37100.0,22.3294,22.3631,22.3294,22.3631,37100.0
2011-01-13 12:10:00,33.15,33.18,33.14,33.16,98800.0,22.3631,22.3833,22.3563,22.3698,98800.0
2011-01-13 12:15:00,33.16,33.24,33.15,33.24,206000.0,22.3698,22.4238,22.3631,22.4238,206000.0
2011-01-13 12:20:00,33.23,33.25,33.22,33.23,58300.0,22.4171,22.4305,22.4103,22.4171,58300.0
2011-01-13 12:25:00,33.23,33.25,33.23,33.24,32800.0,22.4171,22.4305,22.4171,22.4238,32800.0
2011-01-13 12:30:00,33.24,33.26,33.2,33.22,66800.0,22.4238,22.4373,22.3968,22.4103,66800.0
2011-01-13 12:35:00,33.22,33.25,33.21,33.25,61300.0,22.4103,22.4305,22.4036,22.4305,61300.0
2011-01-13 12:40:00,33.24,33.25,33.19,33.23,63500.0,22.4238,22.4305,22.3901,22.4171,63500.0
2011-01-13 12:45:00,33.24,33.26,33.22,33.22,79400.0,22.4238,22.4373,22.4103,22.4103,79400.0
2011-01-13 12:50:00,33.23,33.23,33.18,33.19,50300.0,22.4171,22.4171,22.3833,22.3901,50300.0
2011-01-13 12:55:00,33.2,33.22,33.19,33.21,20600.0,22.3968,22.4103,22.3901,22.4036,20600.0
2011-01-13 13:00:00,33.21,33.22,33.16,33.16,48800.0,22.4036,22.4103,22.3698,22.3698,48800.0
2011-01-13 13:05:00,33.17,33.21,33.17,33.19,28300.0,22.3766,22.4036,22.3766,22.3901,28300.0
2011-01-13 13:10:00,33.2,33.21,33.18,33.2,70500.0,22.3968,22.4036,22.3833,22.3968,70500.0
2011-01-13 13:15:00,33.19,33.22,33.19,33.22,17100.0,22.3901,22.4103,22.3901,22.4103,17100.0
2011-01-13 13:20:00,33.22,33.23,33.18,33.19,29800.0,22.4103,22.4171,22.3833,22.3901,29800.0
2011-01-13 13:25:00,33.19,33.22,33.15,33.15,28700.0,22.3901,22.4103,22.3631,22.3631,28700.0
2011-01-13 13:30:00,33.15,33.21,33.15,33.21,55100.0,22.3631,22.4036,22.3631,22.4036,55100.0
2011-01-13 13:35:00,33.2,33.24,33.2,33.23,40700.0,22.3968,22.4238,22.3968,22.4171,40700.0
2011-01-13 13:40:00,33.22,33.26,33.22,33.23,58600.0,22.4103,22.4373,22.4103,22.4171,58600.0
2011-01-13 13:45:00,33.23,33.24,33.19,33.21,34100.0,22.4171,22.4238,22.3901,22.4036,34100.0
2011-01-13 13:50:00,33.21,33.24,33.2,33.24,32400.0,22.4036,22.4238,22.3968,22.4238,32400.0
2011-01-13 13:55:00,33.24,33.24,33.18,33.18,37700.0,22.4238,22.4238,22.3833,22.3833,37700.0
2011-01-13 14:00:00,33.18,33.22,33.18,33.21,94400.0,22.3833,22.4103,22.3833,22.4036,94400.0
2011-01-13 14:05:00,33.2,33.22,33.19,33.19,53100.0,22.3968,22.4103,22.3901,22.3901,53100.0
2011-01-13 14:10:00,33.2,33.2,33.11,33.11,74900.0,22.3968,22.3968,22.3361,22.3361,74900.0
2011-01-13 14:15:00,33.12,33.16,33.12,33.13,60900.0,22.3428,22.3698,22.3428,22.3496,60900.0
2011-01-13 14:20:00,33.13,33.17,33.12,33.15,53300.0,22.3496,22.3766,22.3428,22.3631,53300.0
2011-01-13 14:25:00,33.16,33.22,33.16,33.22,69800.0,22.3698,22.4103,22.3698,22.4103,69800.0
2011-01-13 14:30:00,33.22,33.25,33.21,33.25,77300.0,22.4103,22.4305,22.4036,22.4305,77300.0
2011-01-13 14:35:00,33.24,33.25,33.22,33.23,41800.0,22.4238,22.4305,22.4103,22.4171,41800.0
2011-01-13 14:40:00,33.24,33.24,33.23,33.23,31200.0,22.4238,22.4238,22.4171,22.4171,31200.0
2011-01-13 14:45:00,33.23,33.24,33.22,33.22,67700.0,22.4171,22.4238,22.4103,22.4103,67700.0
2011-01-13 14:50:00,33.22,33.26,33.22,33.22,117900.0,22.4103,22.4373,22.4103,22.4103,117900.0
2011-01-13 14:55:00,33.22,33.23,33.17,33.21,84700.0,22.4103,22.4171,22.3766,22.4036,84700.0
2011-01-13 15:00:00,33.21,33.21,33.15,33.15,75000.0,22.4036,22.4036,22.3631,22.3631,75000.0
2011-01-13 15:05:00,33.16,33.2,33.16,33.18,72200.0,22.3698,22.3968,22.3698,22.3833,72200.0
2011-01-13 15:10:00,33.18,33.18,33.14,33.14,50600.0,22.3833,22.3833,22.3563,22.3563,50600.0
2011-01-13 15:15:00,33.15,33.16,33.14,33.16,47600.0,22.3631,22.3698,22.3563,22.3698,47600.0
2011-01-13 15:20:00,33.16,33.22,33.15,33.22,97600.0,22.3698,22.4103,22.3631,22.4103,97600.0
2011-01-13 15:25:00,33.22,33.23,33.19,33.2,77200.0,22.4103,22.4171,22.3901,22.3968,77200.0
2011-01-13 15:30:00,33.2,33.22,33.17,33.19,115800.0,22.3968,22.4103,22.3766,22.3901,115800.0
2011-01-13 15:35:00,33.19,33.25,33.18,33.22,128300.0,22.3901,22.4305,22.3833,22.4103,128300.0
2011-01-13 15:40:00,33.22,33.24,33.18,33.22,126100.0,22.4103,22.4238,22.3833,22.4103,126100.0
2011-01-13 15:45:00,33.21,33.22,33.17,33.22,206800.0,22.4036,22.4103,22.3766,22.4103,206800.0
2011-01-13 15:50:00,33.22,33.26,33.21,33.23,205700.0,22.4103,22.4373,22.4036,22.4171,205700.0
2011-01-13 15:55:00,33.22,33.25,33.18,33.24,432900.0,22.4103,22.4305,22.3833,22.4238,432900.0
2011-01-14 09:30:00,33.56,33.57,33.12,33.34,207000.0,22.6397,22.6464,22.3428,22.4913,207000.0
2011-01-14 09:35:00,33.34,33.36,33.23,33.23,58400.0,22.4913,22.5048,22.4171,22.4171,58400.0
2011-01-14 09:40:00,33.23,33.25,33.1,33.12,84800.0,22.4171,22.4305,22.3294,22.3428,84800.0
2011-01-14 09:45:00,33.11,33.23,33.1,33.17,56700.0,22.3361,22.4171,22.3294,22.3766,56700.0
2011-01-14 09:50:00,33.16,33.19,33.04,33.11,63800.0,22.3698,22.3901,22.2889,22.3361,63800.0
2011-01-14 09:55:00,33.1,33.15,33.05,33.15,105600.0,22.3294,22.3631,22.2956,22.3631,105600.0
2011-01-14 10:00:00,33.15,33.19,33.12,33.18,36700.0,22.3631,22.3901,22.3428,22.3833,36700.0
2011-01-14 10:05:00,33.19,33.24,33.13,33.16,30800.0,22.3901,22.4238,22.3496,22.3698,30800.0
2011-01-14 10:10:00,33.16,33.16,33.11,33.12,19200.0,22.3698,22.3698,22.3361,22.3428,19200.0
2011-01-14 10:15:00,33.12,33.18,33.1,33.17,41700.0,22.3428,22.3833,22.3294,22.3766,41700.0
2011-01-14 10:20:00,33.18,33.26,33.17,33.21,45900.0,22.3833,22.4373,22.3766,22.4036,45900.0
2011-01-14 10:25:00,33.21,33.22,33.15,33.19,56500.0,22.4036,22.4103,22.3631,22.3901,56500.0
2011-01-14 10:30:00,33.19,33.21,33.15,33.19,28000.0,22.3901,22.4036,22.3631,22.3901,28000.0
2011-01-14 10:35:00,33.2,33.21,33.17,33.2,23700.0,22.3968,22.4036,22.3766,22.3968,23700.0
2011-01-14 10:40:00,33.19,33.21,33.14,33.2,34700.0,22.3901,22.4036,22.3563,22.3968,34700.0
2011-01-14 10:45:00,33.2,33.23,33.17,33.21,23400.0,22.3968,22.4171,22.3766,22.4036,23400.0
2011-01-14 10:50:00,33.2,33.21,33.11,33.12,25100.0,22.3968,22.4036,22.3361,22.3428,25100.0
2011-01-14 10:55:00,33.11,33.22,33.08,33.22,67200.0,22.3361,22.4103,22.3159,22.4103,67200.0
2011-01-14 11:00:00,33.22,33.26,33.22,33.22,58200.0,22.4103,22.4373,22.4103,22.4103,58200.0
2011-01-14 11:05:00,33.23,33.32,33.22,33.32,78200.0,22.4171,22.4778,22.4103,22.4778,78200.0
2011-01-14 11:10:00,33.32,33.33,33.23,33.24,48900.0,22.4778,22.4845,22.4171,22.4238,48900.0
2011-01-14 11:15:00,33.24,33.25,33.22,33.22,25200.0,22.4238,22.4305,22.4103,22.4103,25200.0
2011-01-14 11:20:00,33.22,33.26,33.22,33.26,39800.0,22.4103,22.4373,22.4103,22.4373,39800.0
2011-01-14 11:25:00,33.26,33.32,33.26,33.27,69800.0,22.4373,22.4778,22.4373,22.444,69800.0
2011-01-14 11:30:00,33.27,33.28,33.22,33.25,34900.0,22.444,22.4508,22.4103,22.4305,34900.0
2011-01-14 11:35:00,33.24,33.24,33.18,33.2,29900.0,22.4238,22.4238,22.3833,22.3968,29900.0
2011-01-14 11:40:00,33.2,33.25,33.2,33.2,16300.0,22.3968,22.4305,22.3968,22.3968,16300.0
2011-01-14 11:45:00,33.2,33.29,33.2,33.28,106500.0,22.3968,22.4575,22.3968,22.4508,106500.0
2011-01-14 11:50:00,33.28,33.31,33.27,33.3,46400.0,22.4508,22.471,22.444,22.4643,46400.0
2011-01-14 11:55:00,33.3,33.3,33.29,33.3,11200.0,22.4643,22.4643,22.4575,22.4643,11200.0
2011-01-14 12:00:00,33.3,33.35,33.29,33.31,41100.0,22.4643,22.498,22.4575,22.471,41100.0
2011-01-14 12:05:00,33.32,33.36,33.31,33.32,53700.0,22.4778,22.5048,22.471,22.4778,53700.0
2011-01-14 12:10:00,33.32,33.38,33.32,33.37,43600.0,22.4778,22.5182,22.4778,22.5115,43600.0
2011-01-14 12:15:00,33.37,33.38,33.34,33.37,23300.0,22.5115,22.5182,22.4913,22.5115,23300.0
2011-01-14 12:20:00,33.37,33.37,33.34,33.34,14000.0,22.5115,22.5115,22.4913,22.4913,14000.0
2011-01-14 12:25:00,33.35,33.35,33.32,33.33,16400.0,22.498,22.498,22.4778,22.4845,16400.0
2011-01-14 12:30:00,33.32,33.34,33.3,33.3,31400.0,22.4778,22.4913,22.4643,22.4643,31400.0
2011-01-14 12:35:00,33.3,33.31,33.28,33.29,34700.0,22.4643,22.471,22.4508,22.4575,34700.0
2011-01-14 12:40:00,33.29,33.32,33.27,33.32,42300.0,22.4575,22.4778,22.444,22.4778,42300.0
2011-01-14 12:45:00,33.32,33.32,33.3,33.3,43500.0,22.4778,22.4778,22.4643,22.4643,43500.0
2011-01-14 12:50:00,33.3,33.34,33.29,33.34,24800.0,22.4643,22.4913,22.4575,22.4913,24800.0
2011-01-14 12:55:00,33.33,33.33,33.31,33.32,16600.0,22.4845,22.4845,22.471,22.4778,16600.0
2011-01-14 13:00:00,33.31,33.37,33.31,33.36,41200.0,22.471,22.5115,22.471,22.5048,41200.0
2011-01-14 13:05:00,33.37,33.39,33.35,33.37,57200.0,22.5115,22.525,22.498,22.5115,57200.0
2011-01-14 13:10:00,33.38,33.4,33.36,33.4,82900.0,22.5182,22.5317,22.5048,22.5317,82900.0
2011-01-14 13:15:00,33.39,33.39,33.35,33.35,75700.0,22.525,22.525,22.498,22.498,75700.0
2011-01-14 13:20:00,33.35,33.37,33.34,33.35,27900.0,22.498,22.5115,22.4913,22.498,27900.0
2011-01-14 13:25:00,33.35,33.36,33.34,33.34,10600.0,22.498,22.5048,22.4913,22.4913,10600.0
2011-01-14 13:30:00,33.34,33.35,33.3,33.32,37500.0,22.4913,22.498,22.4643,22.4778,37500.0
2011-01-14 13:35:00,33.32,33.32,33.31,33.31,16600.0,22.4778,22.4778,22.471,22.471,16600.0
2011-01-14 13:40:00,33.32,33.33,33.32,33.32,17000.0,22.4778,22.4845,22.4778,22.4778,17000.0
2011-01-14 13:45:00,33.32,33.33,33.32,33.32,6300.0,22.4778,22.4845,22.4778,22.4778,6300.0
2011-01-14 13:50:00,33.33,33.36,33.31,33.35,57700.0,22.4845,22.5048,22.471,22.498,57700.0
2011-01-14 13:55:00,33.35,33.42,33.35,33.38,93600.0,22.498,22.5452,22.498,22.5182,93600.0
2011-01-14 14:00:00,33.38,33.38,33.32,33.32,33300.0,22.5182,22.5182,22.4778,22.4778,33300.0
2011-01-14 14:05:00,33.32,33.37,33.31,33.37,58900.0,22.4778,22.5115,22.471,22.5115,58900.0
2011-01-14 14:10:00,33.36,33.4,33.36,33.39,41900.0,22.5048,22.5317,22.5048,22.525,41900.0
2011-01-14 14:15:00,33.4,33.41,33.39,33.4,34300.0,22.5317,22.5385,22.525,22.5317,34300.0
2011-01-14 14:20:00,33.39,33.41,33.39,33.4,10500.0,22.525,22.5385,22.525,22.5317,10500.0
2011-01-14 14:25:00,33.4,33.41,33.36,33.36,48800.0,22.5317,22.5385,22.5048,22.5048,48800.0
2011-01-14 14:30:00,33.37,33.37,33.32,33.35,54200.0,22.5115,22.5115,22.4778,22.498,54200.0
2011-01-14 14:35:00,33.34,33.39,33.34,33.37,125500.0,22.4913,22.525,22.4913,22.5115,125500.0
2011-01-14 14:40:00,33.37,33.38,33.37,33.37,10500.0,22.5115,22.5182,22.5115,22.5115,10500.0
2011-01-14 14:45:00,33.38,33.43,33.36,33.42,233800.0,22.5182,22.552,22.5048,22.5452,233800.0
2011-01-14 14:50:00,33.42,33.44,33.4,33.44,69400.0,22.5452,22.5587,22.5317,22.5587,69400.0
2011-01-14 14:55:00,33.44,33.44,33.41,33.42,71900.0,22.5587,22.5587,22.5385,22.5452,71900.0
2011-01-14 15:00:00,33.43,33.43,33.37,33.42,97000.0,22.552,22.552,22.5115,22.5452,97000.0
2011-01-14 15:05:00,33.42,33.43,33.41,33.42,31200.0,22.5452,22.552,22.5385,22.5452,31200.0
2011-01-14 15:10:00,33.42,33.43,33.39,33.4,37600.0,22.5452,22.552,22.525,22.5317,37600.0
2011-01-14 15:15:00,33.4,33.44,33.4,33.43,45100.0,22.5317,22.5587,22.5317,22.552,45100.0
2011-01-14 15:20:00,33.43,33.46,33.43,33.46,42500.0,22.552,22.5722,22.552,22.5722,42500.0
2011-01-14 15:25:00,33.46,33.46,33.4,33.45,102800.0,22.5722,22.5722,22.5317,22.5655,102800.0
2011-01-14 15:30:00,33.45,33.48,33.4,33.4,76900.0,22.5655,22.5857,22.5317,22.5317,76900.0
2011-01-14 15:35:00,33.4,33.45,33.39,33.44,60400.0,22.5317,22.5655,22.525,22.5587,60400.0
2011-01-14 15:40:00,33.45,33.46,33.43,33.45,69500.0,22.5655,22.5722,22.552,22.5655,69500.0
2011-01-14 15:45:00,33.45,33.49,33.44,33.45,118500.0,22.5655,22.5924,22.5587,22.5655,118500.0
2011-01-14 15:50:00,33.46,33.46,33.44,33.45,74600.0,22.5722,22.5722,22.5587,22.5655,74600.0
2011-01-14 15:55:00,33.46,33.5,33.46,33.49,256400.0,22.5722,22.5992,22.5722,22.5924,256400.0
2011-01-18 09:30:00,33.67,34.0,33.6,33.89,427700.0,22.7139,22.9365,22.6667,22.8623,427700.0
2011-01-18 09:35:00,33.89,34.18,33.82,34.17,284600.0,22.8623,23.0579,22.8151,23.0512,284600.0
2011-01-18 09:40:00,34.16,34.5,34.09,34.4,217600.0,23.0444,23.2738,22.9972,23.2063,217600.0
2011-01-18 09:45:00,34.4,34.4,34.06,34.11,285800.0,23.2063,23.2063,22.977,23.0107,285800.0
2011-01-18 09:50:00,34.1,34.11,33.85,33.99,223500.0,23.004,23.0107,22.8353,22.9298,223500.0
2011-01-18 09:55:00,33.98,34.08,33.93,34.03,122300.0,22.923,22.9905,22.8893,22.9567,122300.0
2011-01-18 10:00:00,34.02,34.02,33.88,33.96,156700.0,22.95,22.95,22.8555,22.9095,156700.0
2011-01-18 10:05:00,33.98,34.03,33.95,33.98,117100.0,22.923,22.9567,22.9028,22.923,117100.0
2011-01-18 10:10:00,33.98,34.11,33.98,34.04,92100.0,22.923,23.0107,22.923,22.9635,92100.0
2011-01-18 10:15:00,34.04,34.04,33.98,33.99,91600.0,22.9635,22.9635,22.923,22.9298,91600.0
2011-01-18 10:20:00,33.99,34.03,33.94,33.94,75600.0,22.9298,22.9567,22.896,22.896,75600.0
2011-01-18 10:25:00,33.93,33.95,33.92,33.95,49100.0,22.8893,22.9028,22.8825,22.9028,49100.0
2011-01-18 10:30:00,33.94,33.99,33.93,33.99,225300.0,22.896,22.9298,22.8893,22.9298,225300.0
2011-01-18 10:35:00,33.98,33.99,33.94,33.97,69400.0,22.923,22.9298,22.896,22.9163,69400.0
2011-01-18 10:40:00,33.97,33.98,33.95,33.96,51700.0,22.9163,22.923,22.9028,22.9095,51700.0
2011-01-18 10:45:00,33.95,33.96,33.9,33.9,77700.0,22.9028,22.9095,22.869,22.869,77700.0
2011-01-18 10:50:00,33.9,33.99,33.9,33.94,87100.0,22.869,22.9298,22.869,22.896,87100.0
2011-01-18 10:55:00,33.95,33.96,33.9,33.91,68100.0,22.9028,22.9095,22.869,22.8758,68100.0
2011-01-18 11:00:00,33.91,33.92,33.84,33.87,78700.0,22.8758,22.8825,22.8286,22.8488,78700.0
2011-01-18 11:05:00,33.87,33.87,33.78,33.79,113100.0,22.8488,22.8488,22.7881,22.7948,113100.0
2011-01-18 11:10:00,33.79,33.79,33.7,33.78,87200.0,22.7948,22.7948,22.7341,22.7881,87200.0
2011-01-18 11:15:00,33.79,33.83,33.69,33.7,122300.0,22.7948,22.8218,22.7274,22.7341,122300.0
2011-01-18 11:20:00,33.71,33.74,33.68,33.72,51800.0,22.7409,22.7611,22.7206,22.7476,51800.0
2011-01-18 11:25:00,33.71,33.83,33.71,33.77,107900.0,22.7409,22.8218,22.7409,22.7813,107900.0
2011-01-18 11:30:00,33.78,33.8,33.77,33.78,58300.0,22.7881,22.8016,22.7813,22.7881,58300.0
2011-01-18 11:35:00,33.77,33.8,33.76,33.76,55000.0,22.7813,22.8016,22.7746,22.7746,55000.0
2011-01-18 11:40:00,33.76,33.81,33.74,33.78,53900.0,22.7746,22.8083,22.7611,22.7881,53900.0
2011-01-18 11:45:00,33.79,33.79,33.68,33.69,88700.0,22.7948,22.7948,22.7206,22.7274,88700.0
2011-01-18 11:50:00,33.69,33.69,33.64,33.66,28300.0,22.7274,22.7274,22.6936,22.7071,28300.0
2011-01-18 11:55:00,33.66,33.71,33.65,33.7,73300.0,22.7071,22.7409,22.7004,22.7341,73300.0
2011-01-18 12:00:00,33.7,33.73,33.69,33.72,28800.0,22.7341,22.7544,22.7274,22.7476,28800.0
2011-01-18 12:05:00,33.72,33.75,33.71,33.72,39000.0,22.7476,22.7678,22.7409,22.7476,39000.0
2011-01-18 12:10:00,33.72,33.77,33.71,33.72,85300.0,22.7476,22.7813,22.7409,22.7476,85300.0
2011-01-18 12:15:00,33.72,33.77,33.72,33.75,78400.0,22.7476,22.7813,22.7476,22.7678,78400.0
2011-01-18 12:20:00,33.75,33.76,33.74,33.74,33100.0,22.7678,22.7746,22.7611,22.7611,33100.0
2011-01-18 12:25:00,33.73,33.76,33.73,33.73,35500.0,22.7544,22.7746,22.7544,22.7544,35500.0
2011-01-18 12:30:00,33.74,33.74,33.73,33.73,5700.0,22.7611,22.7611,22.7544,22.7544,5700.0
2011-01-18 12:35:00,33.74,33.76,33.71,33.71,69100.0,22.7611,22.7746,22.7409,22.7409,69100.0
2011-01-18 12:40:00,33.71,33.72,33.71,33.72,10600.0,22.7409,22.7476,22.7409,22.7476,10600.0
2011-01-18 12:45:00,33.72,33.75,33.71,33.73,35300.0,22.7476,22.7678,22.7409,22.7544,35300.0
2011-01-18 12:50:00,33.74,33.75,33.73,33.75,30100.0,22.7611,22.7678,22.7544,22.7678,30100.0
2011-01-18 12:55:00,33.75,33.79,33.74,33.75,90800.0,22.7678,22.7948,22.7611,22.7678,90800.0
2011-01-18 13:00:00,33.75,33.76,33.74,33.76,16200.0,22.7678,22.7746,22.7611,22.7746,16200.0
2011-01-18 13:05:00,33.75,33.83,33.75,33.83,51000.0,22.7678,22.8218,22.7678,22.8218,51000.0
2011-01-18 13:10:00,33.82,33.86,33.82,33.86,45600.0,22.8151,22.8421,22.8151,22.8421,45600.0
2011-01-18 13:15:00,33.86,33.88,33.84,33.84,60600.0,22.8421,22.8555,22.8286,22.8286,60600.0
2011-01-18 13:20:00,33.84,33.89,33.82,33.85,90000.0,22.8286,22.8623,22.8151,22.8353,90000.0
2011-01-18 13:25:00,33.85,33.89,33.83,33.86,111300.0,22.8353,22.8623,22.8218,22.8421,111300.0
2011-01-18 13:30:00,33.87,33.89,33.84,33.85,143900.0,22.8488,22.8623,22.8286,22.8353,143900.0
2011-01-18 13:35:00,33.86,33.88,33.84,33.87,143600.0,22.8421,22.8555,22.8286,22.8488,143600.0
2011-01-18 13:40:00,33.87,33.88,33.82,33.82,58300.0,22.8488,22.8555,22.8151,22.8151,58300.0
2011-01-18 13:45:00,33.83,33.9,33.82,33.86,54700.0,22.8218,22.869,22.8151,22.8421,54700.0
2011-01-18 13:50:00,33.87,33.9,33.85,33.9,107000.0,22.8488,22.869,22.8353,22.869,107000.0
2011-01-18 13:55:00,33.91,33.91,33.84,33.9,142500.0,22.8758,22.8758,22.8286,22.869,142500.0
2011-01-18 14:00:00,33.88,33.88,33.83,33.85,61600.0,22.8555,22.8555,22.8218,22.8353,61600.0
2011-01-18 14:05:00,33.85,33.85,33.83,33.84,30600.0,22.8353,22.8353,22.8218,22.8286,30600.0
2011-01-18 14:10:00,33.83,33.84,33.76,33.76,58600.0,22.8218,22.8286,22.7746,22.7746,58600.0
2011-01-18 14:15:00,33.76,33.8,33.76,33.76,46500.0,22.7746,22.8016,22.7746,22.7746,46500.0
2011-01-18 14:20:00,33.77,33.77,33.71,33.72,39400.0,22.7813,22.7813,22.7409,22.7476,39400.0
2011-01-18 14:25:00,33.71,33.72,33.69,33.69,19800.0,22.7409,22.7476,22.7274,22.7274,19800.0
2011-01-18 14:30:00,33.69,33.73,33.69,33.71,41800.0,22.7274,22.7544,22.7274,22.7409,41800.0
2011-01-18 14:35:00,33.71,33.72,33.66,33.72,61100.0,22.7409,22.7476,22.7071,22.7476,61100.0
2011-01-18 14:40:00,33.72,33.73,33.7,33.71,50900.0,22.7476,22.7544,22.7341,22.7409,50900.0
2011-01-18 14:45:00,33.7,33.71,33.67,33.67,39700.0,22.7341,22.7409,22.7139,22.7139,39700.0
2011-01-18 14:50:00,33.67,33.68,33.61,33.66,74900.0,22.7139,22.7206,22.6734,22.7071,74900.0
2011-01-18 14:55:00,33.65,33.66,33.63,33.65,30500.0,22.7004,22.7071,22.6869,22.7004,30500.0
2011-01-18 15:00:00,33.65,33.68,33.65,33.67,39800.0,22.7004,22.7206,22.7004,22.7139,39800.0
2011-01-18 15:05:00,33.67,33.67,33.65,33.65,93600.0,22.7139,22.7139,22.7004,22.7004,93600.0
2011-01-18 15:10:00,33.66,33.66,33.62,33.64,62700.0,22.7071,22.7071,22.6801,22.6936,62700.0
2011-01-18 15:15:00,33.63,33.67,33.62,33.65,39600.0,22.6869,22.7139,22.6801,22.7004,39600.0
2011-01-18 15:20:00,33.65,33.66,33.65,33.66,32100.0,22.7004,22.7071,22.7004,22.7071,32100.0
2011-01-18 15:25:00,33.66,33.67,33.6,33.6,121800.0,22.7071,22.7139,22.6667,22.6667,121800.0
2011-01-18 15:30:00,33.61,33.69,33.61,33.69,104900.0,22.6734,22.7274,22.6734,22.7274,104900.0
2011-01-18 15:35:00,33.69,33.75,33.68,33.75,107300.0,22.7274,22.7678,22.7206,22.7678,107300.0
2011-01-18 15:40:00,33.76,33.8,33.75,33.76,135000.0,22.7746,22.8016,22.7678,22.7746,135000.0
2011-01-18 15:45:00,33.76,33.76,33.68,33.69,119900.0,22.7746,22.7746,22.7206,22.7274,119900.0
2011-01-18 15:50:00,33.68,33.82,33.68,33.78,221800.0,22.7206,22.8151,22.7206,22.7881,221800.0
2011-01-18 15:55:00,33.77,33.78,33.72,33.73,205300.0,22.7813,22.7881,22.7476,22.7544,205300.0
2011-01-19 09:30:00,34.31,34.58,34.11,34.4,540700.0,23.1456,23.3278,23.0107,23.2063,540700.0
2011-01-19 09:35:00,34.38,34.42,34.1,34.25,326800.0,23.1928,23.2198,23.004,23.1051,326800.0
2011-01-19 09:40:00,34.25,34.3,34.13,34.2,260600.0,23.1051,23.1389,23.0242,23.0714,260600.0
2011-01-19 09:45:00,34.2,34.26,34.16,34.22,153500.0,23.0714,23.1119,23.0444,23.0849,153500.0
2011-01-19 09:50:00,34.22,34.25,34.18,34.22,174300.0,23.0849,23.1051,23.0579,23.0849,174300.0
2011-01-19 09:55:00,34.22,34.25,34.18,34.2,186700.0,23.0849,23.1051,23.0579,23.0714,186700.0
2011-01-19 10:00:00,34.21,34.37,34.2,34.36,213500.0,23.0782,23.1861,23.0714,23.1794,213500.0
2011-01-19 10:05:00,34.36,34.44,33.72,34.29,169200.0,23.1794,23.2333,22.7476,23.1321,169200.0
2011-01-19 10:10:00,34.3,34.39,34.29,34.35,137700.0,23.1389,23.1996,23.1321,23.1726,137700.0
2011-01-19 10:15:00,34.36,34.36,34.2,34.2,162500.0,23.1794,23.1794,23.0714,23.0714,162500.0
2011-01-19 10:20:00,34.2,34.27,34.19,34.26,112900.0,23.0714,23.1186,23.0647,23.1119,112900.0
2011-01-19 10:25:00,34.26,34.32,34.26,34.28,142600.0,23.1119,23.1524,23.1119,23.1254,142600.0
2011-01-19 10:30:00,34.29,34.29,34.06,34.08,320500.0,23.1321,23.1321,22.977,22.9905,320500.0
2011-01-19 10:35:00,34.07,34.11,33.91,33.96,268500.0,22.9837,23.0107,22.8758,22.9095,268500.0
2011-01-19 10:40:00,33.96,33.97,33.9,33.94,115700.0,22.9095,22.9163,22.869,22.896,115700.0
2011-01-19 10:45:00,33.94,34.07,33.91,34.06,138000.0,22.896,22.9837,22.8758,22.977,138000.0
2011-01-19 10:50:00,34.06,34.11,33.96,33.98,133500.0,22.977,23.0107,22.9095,22.923,133500.0
2011-01-19 10:55:00,33.98,33.98,33.9,33.96,100000.0,22.923,22.923,22.869,22.9095,100000.0
2011-01-19 11:00:00,33.96,33.99,33.91,33.92,88800.0,22.9095,22.9298,22.8758,22.8825,88800.0
2011-01-19 11:05:00,33.93,33.94,33.89,33.89,166100.0,22.8893,22.896,22.8623,22.8623,166100.0
2011-01-19 11:10:00,33.9,33.91,33.8,33.91,133100.0,22.869,22.8758,22.8016,22.8758,133100.0
2011-01-19 11:15:00,33.92,33.95,33.91,33.91,66800.0,22.8825,22.9028,22.8758,22.8758,66800.0
2011-01-19 11:20:00,33.91,33.95,33.91,33.94,37400.0,22.8758,22.9028,22.8758,22.896,37400.0
2011-01-19 11:25:00,33.94,33.95,33.88,33.89,58400.0,22.896,22.9028,22.8555,22.8623,58400.0
2011-01-19 11:30:00,33.9,33.95,33.9,33.93,58300.0,22.869,22.9028,22.869,22.8893,58300.0
2011-01-19 11:35:00,33.94,33.94,33.93,33.94,111300.0,22.896,22.896,22.8893,22.896,111300.0
2011-01-19 11:40:00,33.93,33.94,33.81,33.84,125200.0,22.8893,22.896,22.8083,22.8286,125200.0
2011-01-19 11:45:00,33.85,33.94,33.84,33.94,98400.0,22.8353,22.896,22.8286,22.896,98400.0
2011-01-19 11:50:00,33.94,33.95,33.9,33.93,69600.0,22.896,22.9028,22.869,22.8893,69600.0
2011-01-19 11:55:00,33.93,33.97,33.92,33.95,95000.0,22.8893,22.9163,22.8825,22.9028,95000.0
2011-01-19 12:00:00,33.96,33.96,33.86,33.89,59600.0,22.9095,22.9095,22.8421,22.8623,59600.0
2011-01-19 12:05:00,33.9,33.92,33.87,33.88,31100.0,22.869,22.8825,22.8488,22.8555,31100.0
2011-01-19 12:10:00,33.88,33.98,33.88,33.96,169300.0,22.8555,22.923,22.8555,22.9095,169300.0
2011-01-19 12:15:00,33.95,33.95,33.92,33.94,46700.0,22.9028,22.9028,22.8825,22.896,46700.0
2011-01-19 12:20:00,33.93,33.98,33.93,33.94,71100.0,22.8893,22.923,22.8893,22.896,71100.0
2011-01-19 12:25:00,33.94,33.98,33.9,33.98,82700.0,22.896,22.923,22.869,22.923,82700.0
2011-01-19 12:30:00,33.97,34.0,33.9,33.99,147400.0,22.9163,22.9365,22.869,22.9298,147400.0
2011-01-19 12:35:00,33.99,33.99,33.9,33.92,61400.0,22.9298,22.9298,22.869,22.8825,61400.0
2011-01-19 12:40:00,33.92,33.92,33.85,33.87,50100.0,22.8825,22.8825,22.8353,22.8488,50100.0
2011-01-19 12:45:00,33.88,33.88,33.79,33.79,43500.0,22.8555,22.8555,22.7948,22.7948,43500.0
2011-01-19 12:50:00,33.79,33.82,33.78,33.81,73200.0,22.7948,22.8151,22.7881,22.8083,73200.0
2011-01-19 12:55:00,33.81,33.81,33.75,33.75,38500.0,22.8083,22.8083,22.7678,22.7678,38500.0
2011-01-19 13:00:00,33.76,33.9,33.75,33.87,197300.0,22.7746,22.869,22.7678,22.8488,197300.0
2011-01-19 13:05:00,33.86,33.96,33.86,33.95,82400.0,22.8421,22.9095,22.8421,22.9028,82400.0
2011-01-19 13:10:00,33.96,33.96,33.91,33.92,58600.0,22.9095,22.9095,22.8758,22.8825,58600.0
2011-01-19 13:15:00,33.92,33.93,33.88,33.89,38400.0,22.8825,22.8893,22.8555,22.8623,38400.0
2011-01-19 13:20:00,33.9,33.93,33.89,33.9,73900.0,22.869,22.8893,22.8623,22.869,73900.0
2011-01-19 13:25:00,33.9,33.91,33.87,33.9,64300.0,22.869,22.8758,22.8488,22.869,64300.0
2011-01-19 13:30:00,33.89,33.9,33.83,33.86,43600.0,22.8623,22.869,22.8218,22.8421,43600.0
2011-01-19 13:35:00,33.86,33.9,33.81,33.83,122500.0,22.8421,22.869,22.8083,22.8218,122500.0
2011-01-19 13:40:00,33.83,33.87,33.82,33.87,39600.0,22.8218,22.8488,22.8151,22.8488,39600.0
2011-01-19 13:45:00,33.87,33.88,33.82,33.85,43100.0,22.8488,22.8555,22.8151,22.8353,43100.0
2011-01-19 13:50:00,33.86,33.86,33.83,33.84,26000.0,22.8421,22.8421,22.8218,22.8286,26000.0
2011-01-19 13:55:00,33.83,33.88,33.83,33.85,66400.0,22.8218,22.8555,22.8218,22.8353,66400.0
2011-01-19 14:00:00,33.85,33.88,33.83,33.86,95300.0,22.8353,22.8555,22.8218,22.8421,95300.0
2011-01-19 14:05:00,33.86,33.87,33.82,33.84,30500.0,22.8421,22.8488,22.8151,22.8286,30500.0
2011-01-19 14:10:00,33.84,33.93,33.84,33.88,82500.0,22.8286,22.8893,22.8286,22.8555,82500.0
2011-01-19 14:15:00,33.88,33.9,33.83,33.84,59500.0,22.8555,22.869,22.8218,22.8286,59500.0
2011-01-19 14:20:00,33.83,33.85,33.73,33.73,100400.0,22.8218,22.8353,22.7544,22.7544,100400.0
2011-01-19 14:25:00,33.73,33.82,33.71,33.79,128400.0,22.7544,22.8151,22.7409,22.7948,128400.0
2011-01-19 14:30:00,33.79,33.79,33.74,33.79,38900.0,22.7948,22.7948,22.7611,22.7948,38900.0
2011-01-19 14:35:00,33.78,33.81,33.78,33.79,34500.0,22.7881,22.8083,22.7881,22.7948,34500.0
2011-01-19 14:40:00,33.8,33.8,33.7,33.71,66000.0,22.8016,22.8016,22.7341,22.7409,66000.0
2011-01-19 14:45:00,33.72,33.81,33.71,33.77,90300.0,22.7476,22.8083,22.7409,22.7813,90300.0
2011-01-19 14:50:00,33.76,33.82,33.76,33.8,138200.0,22.7746,22.8151,22.7746,22.8016,138200.0
2011-01-19 14:55:00,33.81,33.82,33.78,33.79,66800.0,22.8083,22.8151,22.7881,22.7948,66800.0
2011-01-19 15:00:00,33.79,33.84,33.79,33.81,38200.0,22.7948,22.8286,22.7948,22.8083,38200.0
2011-01-19 15:05:00,33.82,33.88,33.8,33.81,80700.0,22.8151,22.8555,22.8016,22.8083,80700.0
2011-01-19 15:10:00,33.81,33.85,33.81,33.82,69700.0,22.8083,22.8353,22.8083,22.8151,69700.0
2011-01-19 15:15:00,33.83,33.9,33.82,33.87,57900.0,22.8218,22.869,22.8151,22.8488,57900.0
2011-01-19 15:20:00,33.87,33.91,33.85,33.85,84600.0,22.8488,22.8758,22.8353,22.8353,84600.0
2011-01-19 15:25:00,33.85,33.86,33.82,33.86,105800.0,22.8353,22.8421,22.8151,22.8421,105800.0
2011-01-19 15:30:00,33.86,33.91,33.84,33.88,82300.0,22.8421,22.8758,22.8286,22.8555,82300.0
2011-01-19 15:35:00,33.88,33.97,33.88,33.94,94900.0,22.8555,22.9163,22.8555,22.896,94900.0
2011-01-19 15:40:00,33.94,34.0,33.92,33.99,336600.0,22.896,22.9365,22.8825,22.9298,336600.0
2011-01-19 15:45:00,33.99,34.0,33.94,33.94,118700.0,22.9298,22.9365,22.896,22.896,118700.0
2011-01-19 15:50:00,33.94,33.98,33.91,33.94,198000.0,22.896,22.923,22.8758,22.896,198000.0
2011-01-19 15:55:00,33.94,33.94,33.89,33.93,363700.0,22.896,22.896,22.8623,22.8893,363700.0
2011-01-20 09:30:00,33.75,33.87,33.42,33.44,305200.0,22.7678,22.8488,22.5452,22.5587,305200.0
2011-01-20 09:35:00,33.43,33.44,33.25,33.37,224200.0,22.552,22.5587,22.4305,22.5115,224200.0
2011-01-20 09:40:00,33.34,33.41,33.31,33.34,162800.0,22.4913,22.5385,22.471,22.4913,162800.0
2011-01-20 09:45:00,33.33,33.35,33.26,33.28,180900.0,22.4845,22.498,22.4373,22.4508,180900.0
2011-01-20 09:50:00,33.28,33.31,33.08,33.21,279900.0,22.4508,22.471,22.3159,22.4036,279900.0
2011-01-20 09:55:00,33.21,33.26,33.17,33.17,86500.0,22.4036,22.4373,22.3766,22.3766,86500.0
2011-01-20 10:00:00,33.18,33.36,33.17,33.34,160100.0,22.3833,22.5048,22.3766,22.4913,160100.0
2011-01-20 10:05:00,33.34,33.41,33.33,33.38,167700.0,22.4913,22.5385,22.4845,22.5182,167700.0
2011-01-20 10:10:00,33.38,33.4,33.33,33.4,163200.0,22.5182,22.5317,22.4845,22.5317,163200.0
2011-01-20 10:15:00,33.4,33.4,33.26,33.26,80800.0,22.5317,22.5317,22.4373,22.4373,80800.0
2011-01-20 10:20:00,33.26,33.33,33.25,33.31,191600.0,22.4373,22.4845,22.4305,22.471,191600.0
2011-01-20 10:25:00,33.31,33.32,33.26,33.27,165600.0,22.471,22.4778,22.4373,22.444,165600.0
2011-01-20 10:30:00,33.27,33.27,33.14,33.14,111600.0,22.444,22.444,22.3563,22.3563,111600.0
2011-01-20 10:35:00,33.14,33.15,33.07,33.09,99900.0,22.3563,22.3631,22.3091,22.3226,99900.0
2011-01-20 10:40:00,33.1,33.13,33.09,33.12,97200.0,22.3294,22.3496,22.3226,22.3428,97200.0
2011-01-20 10:45:00,33.13,33.14,33.09,33.12,125300.0,22.3496,22.3563,22.3226,22.3428,125300.0
2011-01-20 10:50:00,33.12,33.13,32.94,32.96,193700.0,22.3428,22.3496,22.2214,22.2349,193700.0
2011-01-20 10:55:00,32.96,33.0,32.89,32.89,221000.0,22.2349,22.2619,22.1877,22.1877,221000.0
2011-01-20 11:00:00,32.89,32.96,32.89,32.94,120900.0,22.1877,22.2349,22.1877,22.2214,120900.0
2011-01-20 11:05:00,32.93,32.94,32.81,32.81,171700.0,22.2147,22.2214,22.1337,22.1337,171700.0
2011-01-20 11:10:00,32.81,32.81,32.7,32.72,234200.0,22.1337,22.1337,22.0595,22.073,234200.0
2011-01-20 11:15:00,32.71,32.74,32.68,32.7,240900.0,22.0663,22.0865,22.046,22.0595,240900.0
2011-01-20 11:20:00,32.69,32.7,32.52,32.56,322900.0,22.0528,22.0595,21.9381,21.9651,322900.0
2011-01-20 11:25:00,32.57,32.57,32.23,32.35,472000.0,21.9718,21.9718,21.7424,21.8234,472000.0
2011-01-20 11:30:00,32.34,32.57,32.33,32.54,305700.0,21.8167,21.9718,21.8099,21.9516,305700.0
2011-01-20 11:35:00,32.54,32.7,32.48,32.7,206900.0,21.9516,22.0595,21.9111,22.0595,206900.0
2011-01-20 11:40:00,32.69,32.7,32.57,32.58,104800.0,22.0528,22.0595,21.9718,21.9786,104800.0
2011-01-20 11:45:00,32.59,32.71,32.58,32.7,122500.0,21.9853,22.0663,21.9786,22.0595,122500.0
2011-01-20 11:50:00,32.7,32.87,32.66,32.86,199100.0,22.0595,22.1742,22.0325,22.1674,199100.0
2011-01-20 11:55:00,32.86,32.96,32.85,32.94,117600.0,22.1674,22.2349,22.1607,22.2214,117600.0
2011-01-20 12:00:00,32.94,32.95,32.85,32.93,69600.0,22.2214,22.2282,22.1607,22.2147,69600.0
2011-01-20 12:05:00,32.93,33.01,32.93,32.96,107500.0,22.2147,22.2686,22.2147,22.2349,107500.0
2011-01-20 12:10:00,32.97,33.07,32.97,33.05,205000.0,22.2417,22.3091,22.2417,22.2956,205000.0
2011-01-20 12:15:00,33.05,33.06,33.03,33.04,56100.0,22.2956,22.3024,22.2821,22.2889,56100.0
2011-01-20 12:20:00,33.03,33.09,33.03,33.07,87800.0,22.2821,22.3226,22.2821,22.3091,87800.0
2011-01-20 12:25:00,33.07,33.08,33.0,33.0,94200.0,22.3091,22.3159,22.2619,22.2619,94200.0
2011-01-20 12:30:00,33.0,33.08,33.0,33.07,86400.0,22.2619,22.3159,22.2619,22.3091,86400.0
2011-01-20 12:35:00,33.08,33.19,33.08,33.17,107200.0,22.3159,22.3901,22.3159,22.3766,107200.0
2011-01-20 12:40:00,33.16,33.17,33.14,33.14,46800.0,22.3698,22.3766,22.3563,22.3563,46800.0
2011-01-20 12:45:00,33.14,33.17,33.14,33.16,112900.0,22.3563,22.3766,22.3563,22.3698,112900.0
2011-01-20 12:50:00,33.17,33.19,33.12,33.17,81300.0,22.3766,22.3901,22.3428,22.3766,81300.0
2011-01-20 12:55:00,33.17,33.21,33.17,33.17,58100.0,22.3766,22.4036,22.3766,22.3766,58100.0
2011-01-20 13:00:00,33.17,33.18,33.08,33.14,111200.0,22.3766,22.3833,22.3159,22.3563,111200.0
2011-01-20 13:05:00,33.15,33.15,33.08,33.11,65300.0,22.3631,22.3631,22.3159,22.3361,65300.0
2011-01-20 13:10:00,33.12,33.14,33.05,33.05,46800.0,22.3428,22.3563,22.2956,22.2956,46800.0
2011-01-20 13:15:00,33.05,33.09,33.03,33.09,63800.0,22.2956,22.3226,22.2821,22.3226,63800.0
2011-01-20 13:20:00,33.09,33.12,33.04,33.12,66000.0,22.3226,22.3428,22.2889,22.3428,66000.0
2011-01-20 13:25:00,33.12,33.12,33.0,33.0,73100.0,22.3428,22.3428,22.2619,22.2619,73100.0
2011-01-20 13:30:00,32.99,33.01,32.97,32.98,111400.0,22.2551,22.2686,22.2417,22.2484,111400.0
2011-01-20 13:35:00,32.98,33.05,32.98,33.04,42400.0,22.2484,22.2956,22.2484,22.2889,42400.0
2011-01-20 13:40:00,33.05,33.05,33.03,33.03,55400.0,22.2956,22.2956,22.2821,22.2821,55400.0
2011-01-20 13:45:00,33.03,33.13,33.03,33.13,65300.0,22.2821,22.3496,22.2821,22.3496,65300.0
2011-01-20 13:50:00,33.12,33.17,33.07,33.16,91800.0,22.3428,22.3766,22.3091,22.3698,91800.0
2011-01-20 13:55:00,33.16,33.21,33.13,33.19,63900.0,22.3698,22.4036,22.3496,22.3901,63900.0
2011-01-20 14:00:00,33.19,33.22,33.18,33.22,79100.0,22.3901,22.4103,22.3833,22.4103,79100.0
2011-01-20 14:05:00,33.21,33.24,33.21,33.21,37000.0,22.4036,22.4238,22.4036,22.4036,37000.0
2011-01-20 14:10:00,33.21,33.29,33.2,33.28,80900.0,22.4036,22.4575,22.3968,22.4508,80900.0
2011-01-20 14:15:00,33.29,33.29,33.24,33.24,89600.0,22.4575,22.4575,22.4238,22.4238,89600.0
2011-01-20 14:20:00,33.25,33.26,33.23,33.23,80000.0,22.4305,22.4373,22.4171,22.4171,80000.0
2011-01-20 14:25:00,33.23,33.23,33.21,33.22,30600.0,22.4171,22.4171,22.4036,22.4103,30600.0
2011-01-20 14:30:00,33.21,33.38,33.21,33.38,91000.0,22.4036,22.5182,22.4036,22.5182,91000.0
2011-01-20 14:35:00,33.38,33.46,33.36,33.45,131900.0,22.5182,22.5722,22.5048,22.5655,131900.0
2011-01-20 14:40:00,33.45,33.46,33.36,33.38,113700.0,22.5655,22.5722,22.5048,22.5182,113700.0
2011-01-20 14:45:00,33.39,33.39,33.27,33.28,109100.0,22.525,22.525,22.444,22.4508,109100.0
2011-01-20 14:50:00,33.28,33.36,33.27,33.29,85400.0,22.4508,22.5048,22.444,22.4575,85400.0
2011-01-20 14:55:00,33.3,33.34,33.26,33.28,124200.0,22.4643,22.4913,22.4373,22.4508,124200.0
2011-01-20 15:00:00,33.28,33.33,33.28,33.32,89400.0,22.4508,22.4845,22.4508,22.4778,89400.0
2011-01-20 15:05:00,33.32,33.33,33.3,33.32,49700.0,22.4778,22.4845,22.4643,22.4778,49700.0
2011-01-20 15:10:00,33.32,33.35,33.31,33.31,55300.0,22.4778,22.498,22.471,22.471,55300.0
2011-01-20 15:15:00,33.31,33.38,33.3,33.35,233900.0,22.471,22.5182,22.4643,22.498,233900.0
2011-01-20 15:20:00,33.35,33.39,33.34,33.37,46000.0,22.498,22.525,22.4913,22.5115,46000.0
2011-01-20 15:25:00,33.38,33.38,33.34,33.34,86300.0,22.5182,22.5182,22.4913,22.4913,86300.0
2011-01-20 15:30:00,33.34,33.37,33.31,33.34,86800.0,22.4913,22.5115,22.471,22.4913,86800.0
2011-01-20 15:35:00,33.35,33.37,33.32,33.34,135700.0,22.498,22.5115,22.4778,22.4913,135700.0
2011-01-20 15:40:00,33.34,33.35,33.29,33.33,108800.0,22.4913,22.498,22.4575,22.4845,108800.0
2011-01-20 15:45:00,33.32,33.33,33.25,33.33,220400.0,22.4778,22.4845,22.4305,22.4845,220400.0
2011-01-20 15:50:00,33.33,33.37,33.29,33.32,278000.0,22.4845,22.5115,22.4575,22.4778,278000.0
2011-01-20 15:55:00,33.32,33.41,33.28,33.4,436400.0,22.4778,22.5385,22.4508,22.5317,436400.0
2011-01-21 09:30:00,33.68,33.8,33.53,33.69,549600.0,22.7206,22.8016,22.6194,22.7274,549600.0
2011-01-21 09:35:00,33.69,33.74,33.61,33.65,78200.0,22.7274,22.7611,22.6734,22.7004,78200.0
2011-01-21 09:40:00,33.65,33.68,33.55,33.67,109000.0,22.7004,22.7206,22.6329,22.7139,109000.0
2011-01-21 09:45:00,33.66,33.74,33.61,33.69,131900.0,22.7071,22.7611,22.6734,22.7274,131900.0
2011-01-21 09:50:00,33.68,33.8,33.68,33.78,95600.0,22.7206,22.8016,22.7206,22.7881,95600.0
2011-01-21 09:55:00,33.78,33.91,33.76,33.86,120300.0,22.7881,22.8758,22.7746,22.8421,120300.0
2011-01-21 10:00:00,33.86,33.96,33.83,33.93,144200.0,22.8421,22.9095,22.8218,22.8893,144200.0
2011-01-21 10:05:00,33.93,33.95,33.73,33.73,147200.0,22.8893,22.9028,22.7544,22.7544,147200.0
2011-01-21 10:10:00,33.74,33.74,33.69,33.69,52100.0,22.7611,22.7611,22.7274,22.7274,52100.0
2011-01-21 10:15:00,33.69,33.78,33.66,33.77,63500.0,22.7274,22.7881,22.7071,22.7813,63500.0
2011-01-21 10:20:00,33.78,33.81,33.75,33.75,48700.0,22.7881,22.8083,22.7678,22.7678,48700.0
2011-01-21 10:25:00,33.75,33.82,33.74,33.78,59400.0,22.7678,22.8151,22.7611,22.7881,59400.0
2011-01-21 10:30:00,33.77,33.81,33.75,33.75,54400.0,22.7813,22.8083,22.7678,22.7678,54400.0
2011-01-21 10:35:00,33.75,33.76,33.72,33.73,44900.0,22.7678,22.7746,22.7476,22.7544,44900.0
2011-01-21 10:40:00,33.71,33.71,33.66,33.68,62700.0,22.7409,22.7409,22.7071,22.7206,62700.0
2011-01-21 10:45:00,33.68,33.73,33.68,33.72,16400.0,22.7206,22.7544,22.7206,22.7476,16400.0
2011-01-21 10:50:00,33.73,33.81,33.73,33.73,103300.0,22.7544,22.8083,22.7544,22.7544,103300.0
2011-01-21 10:55:00,33.73,33.81,33.72,33.8,59400.0,22.7544,22.8083,22.7476,22.8016,59400.0
2011-01-21 11:00:00,33.8,33.87,33.8,33.83,104900.0,22.8016,22.8488,22.8016,22.8218,104900.0
2011-01-21 11:05:00,33.83,33.84,33.78,33.8,89500.0,22.8218,22.8286,22.7881,22.8016,89500.0
2011-01-21 11:10:00,33.8,33.83,33.78,33.78,71400.0,22.8016,22.8218,22.7881,22.7881,71400.0
2011-01-21 11:15:00,33.78,33.85,33.78,33.85,47500.0,22.7881,22.8353,22.7881,22.8353,47500.0
2011-01-21 11:20:00,33.85,33.86,33.82,33.85,38400.0,22.8353,22.8421,22.8151,22.8353,38400.0
2011-01-21 11:25:00,33.85,33.86,33.82,33.85,32800.0,22.8353,22.8421,22.8151,22.8353,32800.0
2011-01-21 11:30:00,33.84,33.84,33.8,33.83,32600.0,22.8286,22.8286,22.8016,22.8218,32600.0
2011-01-21 11:35:00,33.83,33.83,33.79,33.8,18100.0,22.8218,22.8218,22.7948,22.8016,18100.0
2011-01-21 11:40:00,33.79,33.8,33.75,33.75,32500.0,22.7948,22.8016,22.7678,22.7678,32500.0
2011-01-21 11:45:00,33.75,33.76,33.7,33.72,60200.0,22.7678,22.7746,22.7341,22.7476,60200.0
2011-01-21 11:50:00,33.71,33.73,33.68,33.68,101700.0,22.7409,22.7544,22.7206,22.7206,101700.0
2011-01-21 11:55:00,33.68,33.75,33.66,33.72,86800.0,22.7206,22.7678,22.7071,22.7476,86800.0
2011-01-21 12:00:00,33.73,33.73,33.65,33.66,34000.0,22.7544,22.7544,22.7004,22.7071,34000.0
2011-01-21 12:05:00,33.66,33.75,33.65,33.75,32500.0,22.7071,22.7678,22.7004,22.7678,32500.0
2011-01-21 12:10:00,33.75,33.75,33.69,33.69,29900.0,22.7678,22.7678,22.7274,22.7274,29900.0
2011-01-21 12:15:00,33.7,33.72,33.65,33.68,61600.0,22.7341,22.7476,22.7004,22.7206,61600.0
2011-01-21 12:20:00,33.68,33.7,33.66,33.66,29600.0,22.7206,22.7341,22.7071,22.7071,29600.0
2011-01-21 12:25:00,33.66,33.67,33.63,33.64,44700.0,22.7071,22.7139,22.6869,22.6936,44700.0
2011-01-21 12:30:00,33.64,33.64,33.5,33.51,146300.0,22.6936,22.6936,22.5992,22.6059,146300.0
2011-01-21 12:35:00,33.52,33.56,33.5,33.52,60200.0,22.6127,22.6397,22.5992,22.6127,60200.0
2011-01-21 12:40:00,33.52,33.54,33.41,33.44,125100.0,22.6127,22.6262,22.5385,22.5587,125100.0
2011-01-21 12:45:00,33.44,33.49,33.42,33.49,34800.0,22.5587,22.5924,22.5452,22.5924,34800.0
2011-01-21 12:50:00,33.49,33.55,33.49,33.51,30100.0,22.5924,22.6329,22.5924,22.6059,30100.0
2011-01-21 12:55:00,33.51,33.52,33.46,33.47,29900.0,22.6059,22.6127,22.5722,22.579,29900.0
2011-01-21 13:00:00,33.47,33.48,33.39,33.42,48700.0,22.579,22.5857,22.525,22.5452,48700.0
2011-01-21 13:05:00,33.41,33.41,33.36,33.37,95300.0,22.5385,22.5385,22.5048,22.5115,95300.0
2011-01-21 13:10:00,33.37,33.42,33.33,33.35,81800.0,22.5115,22.5452,22.4845,22.498,81800.0
2011-01-21 13:15:00,33.35,33.38,33.29,33.32,213600.0,22.498,22.5182,22.4575,22.4778,213600.0
2011-01-21 13:20:00,33.32,33.36,33.31,33.33,45100.0,22.4778,22.5048,22.471,22.4845,45100.0
2011-01-21 13:25:00,33.32,33.35,33.3,33.35,45500.0,22.4778,22.498,22.4643,22.498,45500.0
2011-01-21 13:30:00,33.35,33.46,33.34,33.43,56300.0,22.498,22.5722,22.4913,22.552,56300.0
2011-01-21 13:35:00,33.42,33.45,33.42,33.45,30600.0,22.5452,22.5655,22.5452,22.5655,30600.0
2011-01-21 13:40:00,33.46,33.46,33.43,33.44,24000.0,22.5722,22.5722,22.552,22.5587,24000.0
2011-01-21 13:45:00,33.45,33.51,33.45,33.49,52700.0,22.5655,22.6059,22.5655,22.5924,52700.0
2011-01-21 13:50:00,33.5,33.5,33.43,33.46,41800.0,22.5992,22.5992,22.552,22.5722,41800.0
2011-01-21 13:55:00,33.47,33.51,33.47,33.48,28800.0,22.579,22.6059,22.579,22.5857,28800.0
2011-01-21 14:00:00,33.48,33.5,33.46,33.47,18500.0,22.5857,22.5992,22.5722,22.579,18500.0
2011-01-21 14:05:00,33.48,33.51,33.45,33.5,61800.0,22.5857,22.6059,22.5655,22.5992,61800.0
2011-01-21 14:10:00,33.5,33.51,33.47,33.48,31700.0,22.5992,22.6059,22.579,22.5857,31700.0
2011-01-21 14:15:00,33.48,33.48,33.41,33.43,38300.0,22.5857,22.5857,22.5385,22.552,38300.0
2011-01-21 14:20:00,33.44,33.49,33.42,33.47,27700.0,22.5587,22.5924,22.5452,22.579,27700.0
2011-01-21 14:25:00,33.47,33.47,33.44,33.46,20000.0,22.579,22.579,22.5587,22.5722,20000.0
2011-01-21 14:30:00,33.46,33.52,33.46,33.52,129300.0,22.5722,22.6127,22.5722,22.6127,129300.0
2011-01-21 14:35:00,33.51,33.51,33.48,33.49,24200.0,22.6059,22.6059,22.5857,22.5924,24200.0
2011-01-21 14:40:00,33.49,33.49,33.45,33.45,63100.0,22.5924,22.5924,22.5655,22.5655,63100.0
2011-01-21 14:45:00,33.46,33.47,33.44,33.45,49900.0,22.5722,22.579,22.5587,22.5655,49900.0
2011-01-21 14:50:00,33.44,33.5,33.42,33.42,138200.0,22.5587,22.5992,22.5452,22.5452,138200.0
2011-01-21 14:55:00,33.42,33.44,33.42,33.44,14200.0,22.5452,22.5587,22.5452,22.5587,14200.0
2011-01-21 15:00:00,33.44,33.46,33.44,33.45,25900.0,22.5587,22.5722,22.5587,22.5655,25900.0
2011-01-21 15:05:00,33.46,33.46,33.42,33.45,46200.0,22.5722,22.5722,22.5452,22.5655,46200.0
2011-01-21 15:10:00,33.45,33.45,33.4,33.4,45700.0,22.5655,22.5655,22.5317,22.5317,45700.0
2011-01-21 15:15:00,33.4,33.45,33.4,33.45,52100.0,22.5317,22.5655,22.5317,22.5655,52100.0
2011-01-21 15:20:00,33.44,33.45,33.4,33.42,30200.0,22.5587,22.5655,22.5317,22.5452,30200.0
2011-01-21 15:25:00,33.42,33.45,33.42,33.44,40900.0,22.5452,22.5655,22.5452,22.5587,40900.0
2011-01-21 15:30:00,33.44,33.47,33.41,33.44,85500.0,22.5587,22.579,22.5385,22.5587,85500.0
2011-01-21 15:35:00,33.44,33.47,33.42,33.46,70900.0,22.5587,22.579,22.5452,22.5722,70900.0
2011-01-21 15:40:00,33.46,33.48,33.45,33.48,52600.0,22.5722,22.5857,22.5655,22.5857,52600.0
2011-01-21 15:45:00,33.47,33.51,33.47,33.49,125600.0,22.579,22.6059,22.579,22.5924,125600.0
2011-01-21 15:50:00,33.48,33.49,33.4,33.43,212400.0,22.5857,22.5924,22.5317,22.552,212400.0
2011-01-21 15:55:00,33.42,33.43,33.37,33.41,368100.0,22.5452,22.552,22.5115,22.5385,368100.0
2011-01-24 09:30:00,33.41,33.58,33.32,33.43,151500.0,22.5385,22.6532,22.4778,22.552,151500.0
2011-01-24 09:35:00,33.47,33.58,33.39,33.54,88400.0,22.579,22.6532,22.525,22.6262,88400.0
2011-01-24 09:40:00,33.53,33.6,33.47,33.51,53100.0,22.6194,22.6667,22.579,22.6059,53100.0
2011-01-24 09:45:00,33.52,33.63,33.49,33.5,57300.0,22.6127,22.6869,22.5924,22.5992,57300.0
2011-01-24 09:50:00,33.5,33.57,33.46,33.48,46100.0,22.5992,22.6464,22.5722,22.5857,46100.0
2011-01-24 09:55:00,33.49,33.53,33.45,33.45,49700.0,22.5924,22.6194,22.5655,22.5655,49700.0
2011-01-24 10:00:00,33.45,33.46,33.39,33.4,57200.0,22.5655,22.5722,22.525,22.5317,57200.0
2011-01-24 10:05:00,33.4,33.44,33.31,33.33,77500.0,22.5317,22.5587,22.471,22.4845,77500.0
2011-01-24 10:10:00,33.32,33.36,33.31,33.31,92300.0,22.4778,22.5048,22.471,22.471,92300.0
2011-01-24 10:15:00,33.32,33.35,33.31,33.35,45500.0,22.4778,22.498,22.471,22.498,45500.0
2011-01-24 10:20:00,33.35,33.35,33.28,33.31,95700.0,22.498,22.498,22.4508,22.471,95700.0
2011-01-24 10:25:00,33.31,33.4,33.31,33.36,45100.0,22.471,22.5317,22.471,22.5048,45100.0
2011-01-24 10:30:00,33.36,33.44,33.33,33.37,70200.0,22.5048,22.5587,22.4845,22.5115,70200.0
2011-01-24 10:35:00,33.37,33.44,33.37,33.37,34100.0,22.5115,22.5587,22.5115,22.5115,34100.0
2011-01-24 10:40:00,33.37,33.38,33.31,33.32,50700.0,22.5115,22.5182,22.471,22.4778,50700.0
2011-01-24 10:45:00,33.32,33.45,33.31,33.45,101300.0,22.4778,22.5655,22.471,22.5655,101300.0
2011-01-24 10:50:00,33.44,33.48,33.41,33.48,53500.0,22.5587,22.5857,22.5385,22.5857,53500.0
2011-01-24 10:55:00,33.48,33.48,33.41,33.43,24800.0,22.5857,22.5857,22.5385,22.552,24800.0
2011-01-24 11:00:00,33.42,33.42,33.37,33.41,38200.0,22.5452,22.5452,22.5115,22.5385,38200.0
2011-01-24 11:05:00,33.42,33.47,33.39,33.43,45000.0,22.5452,22.579,22.525,22.552,45000.0
2011-01-24 11:10:00,33.42,33.44,33.37,33.42,53900.0,22.5452,22.5587,22.5115,22.5452,53900.0
2011-01-24 11:15:00,33.41,33.41,33.35,33.36,20000.0,22.5385,22.5385,22.498,22.5048,20000.0
2011-01-24 11:20:00,33.35,33.4,33.32,33.4,30500.0,22.498,22.5317,22.4778,22.5317,30500.0
2011-01-24 11:25:00,33.4,33.45,33.4,33.44,21200.0,22.5317,22.5655,22.5317,22.5587,21200.0
2011-01-24 11:30:00,33.44,33.44,33.38,33.4,67100.0,22.5587,22.5587,22.5182,22.5317,67100.0
2011-01-24 11:35:00,33.4,33.4,33.35,33.36,37800.0,22.5317,22.5317,22.498,22.5048,37800.0
2011-01-24 11:40:00,33.35,33.45,33.35,33.44,43900.0,22.498,22.5655,22.498,22.5587,43900.0
2011-01-24 11:45:00,33.43,33.49,33.43,33.49,72400.0,22.552,22.5924,22.552,22.5924,72400.0
2011-01-24 11:50:00,33.49,33.51,33.47,33.47,34300.0,22.5924,22.6059,22.579,22.579,34300.0
2011-01-24 11:55:00,33.48,33.48,33.45,33.45,46400.0,22.5857,22.5857,22.5655,22.5655,46400.0
2011-01-24 12:00:00,33.46,33.51,33.46,33.47,35700.0,22.5722,22.6059,22.5722,22.579,35700.0
2011-01-24 12:05:00,33.48,33.53,33.43,33.44,48100.0,22.5857,22.6194,22.552,22.5587,48100.0
2011-01-24 12:10:00,33.44,33.49,33.41,33.49,45600.0,22.5587,22.5924,22.5385,22.5924,45600.0
2011-01-24 12:15:00,33.49,33.49,33.46,33.47,38800.0,22.5924,22.5924,22.5722,22.579,38800.0
2011-01-24 12:20:00,33.46,33.47,33.41,33.42,48900.0,22.5722,22.579,22.5385,22.5452,48900.0
2011-01-24 12:25:00,33.42,33.44,33.39,33.44,39100.0,22.5452,22.5587,22.525,22.5587,39100.0
2011-01-24 12:30:00,33.44,33.47,33.44,33.47,14300.0,22.5587,22.579,22.5587,22.579,14300.0
2011-01-24 12:35:00,33.46,33.47,33.45,33.46,19400.0,22.5722,22.579,22.5655,22.5722,19400.0
2011-01-24 12:40:00,33.46,33.5,33.44,33.44,42900.0,22.5722,22.5992,22.5587,22.5587,42900.0
2011-01-24 12:45:00,33.44,33.46,33.41,33.41,12500.0,22.5587,22.5722,22.5385,22.5385,12500.0
2011-01-24 12:50:00,33.42,33.45,33.42,33.45,28000.0,22.5452,22.5655,22.5452,22.5655,28000.0
2011-01-24 12:55:00,33.44,33.44,33.41,33.42,18500.0,22.5587,22.5587,22.5385,22.5452,18500.0
2011-01-24 13:00:00,33.41,33.43,33.41,33.42,36800.0,22.5385,22.552,22.5385,22.5452,36800.0
2011-01-24 13:05:00,33.42,33.44,33.41,33.43,18800.0,22.5452,22.5587,22.5385,22.552,18800.0
2011-01-24 13:10:00,33.43,33.47,33.41,33.45,40400.0,22.552,22.579,22.5385,22.5655,40400.0
2011-01-24 13:15:00,33.45,33.46,33.43,33.44,23100.0,22.5655,22.5722,22.552,22.5587,23100.0
2011-01-24 13:20:00,33.45,33.45,33.37,33.38,36800.0,22.5655,22.5655,22.5115,22.5182,36800.0
2011-01-24 13:25:00,33.38,33.42,33.38,33.4,44900.0,22.5182,22.5452,22.5182,22.5317,44900.0
2011-01-24 13:30:00,33.41,33.41,33.4,33.4,24700.0,22.5385,22.5385,22.5317,22.5317,24700.0
2011-01-24 13:35:00,33.4,33.43,33.4,33.43,17600.0,22.5317,22.552,22.5317,22.552,17600.0
2011-01-24 13:40:00,33.42,33.44,33.4,33.42,54900.0,22.5452,22.5587,22.5317,22.5452,54900.0
2011-01-24 13:45:00,33.42,33.46,33.41,33.46,35000.0,22.5452,22.5722,22.5385,22.5722,35000.0
2011-01-24 13:50:00,33.45,33.46,33.44,33.44,17400.0,22.5655,22.5722,22.5587,22.5587,17400.0
2011-01-24 13:55:00,33.44,33.44,33.39,33.39,41100.0,22.5587,22.5587,22.525,22.525,41100.0
2011-01-24 14:00:00,33.39,33.46,33.39,33.44,32300.0,22.525,22.5722,22.525,22.5587,32300.0
2011-01-24 14:05:00,33.43,33.45,33.42,33.43,22200.0,22.552,22.5655,22.5452,22.552,22200.0
2011-01-24 14:10:00,33.43,33.49,33.43,33.45,46300.0,22.552,22.5924,22.552,22.5655,46300.0
2011-01-24 14:15:00,33.45,33.49,33.45,33.45,43500.0,22.5655,22.5924,22.5655,22.5655,43500.0
2011-01-24 14:20:00,33.45,33.46,33.45,33.45,14300.0,22.5655,22.5722,22.5655,22.5655,14300.0
2011-01-24 14:25:00,33.46,33.47,33.42,33.44,37200.0,22.5722,22.579,22.5452,22.5587,37200.0
2011-01-24 14:30:00,33.44,33.45,33.44,33.45,20400.0,22.5587,22.5655,22.5587,22.5655,20400.0
2011-01-24 14:35:00,33.44,33.45,33.4,33.45,42500.0,22.5587,22.5655,22.5317,22.5655,42500.0
2011-01-24 14:40:00,33.45,33.49,33.44,33.49,39900.0,22.5655,22.5924,22.5587,22.5924,39900.0
2011-01-24 14:45:00,33.49,33.52,33.45,33.45,92100.0,22.5924,22.6127,22.5655,22.5655,92100.0
2011-01-24 14:50:00,33.45,33.47,33.41,33.46,59600.0,22.5655,22.579,22.5385,22.5722,59600.0
2011-01-24 14:55:00,33.46,33.47,33.39,33.4,47600.0,22.5722,22.579,22.525,22.5317,47600.0
2011-01-24 15:00:00,33.4,33.46,33.4,33.46,50600.0,22.5317,22.5722,22.5317,22.5722,50600.0
2011-01-24 15:05:00,33.45,33.46,33.41,33.44,38800.0,22.5655,22.5722,22.5385,22.5587,38800.0
2011-01-24 15:10:00,33.44,33.44,33.39,33.39,37900.0,22.5587,22.5587,22.525,22.525,37900.0
2011-01-24 15:15:00,33.39,33.42,33.35,33.41,53100.0,22.525,22.5452,22.498,22.5385,53100.0
2011-01-24 15:20:00,33.41,33.41,33.36,33.39,46600.0,22.5385,22.5385,22.5048,22.525,46600.0
2011-01-24 15:25:00,33.38,33.39,33.35,33.37,61900.0,22.5182,22.525,22.498,22.5115,61900.0
2011-01-24 15:30:00,33.37,33.42,33.36,33.37,71900.0,22.5115,22.5452,22.5048,22.5115,71900.0
2011-01-24 15:35:00,33.38,33.42,33.37,33.41,48500.0,22.5182,22.5452,22.5115,22.5385,48500.0
2011-01-24 15:40:00,33.4,33.44,33.39,33.43,96600.0,22.5317,22.5587,22.525,22.552,96600.0
2011-01-24 15:45:00,33.44,33.44,33.37,33.4,91200.0,22.5587,22.5587,22.5115,22.5317,91200.0
2011-01-24 15:50:00,33.4,33.43,33.37,33.4,127400.0,22.5317,22.552,22.5115,22.5317,127400.0
2011-01-24 15:55:00,33.4,33.42,33.38,33.41,169800.0,22.5317,22.5452,22.5182,22.5385,169800.0
2011-01-25 09:30:00,33.29,33.44,33.18,33.44,132000.0,22.4575,22.5587,22.3833,22.5587,132000.0
2011-01-25 09:35:00,33.45,33.51,33.41,33.41,109900.0,22.5655,22.6059,22.5385,22.5385,109900.0
2011-01-25 09:40:00,33.41,33.45,33.28,33.45,76200.0,22.5385,22.5655,22.4508,22.5655,76200.0
2011-01-25 09:45:00,33.45,33.5,33.38,33.44,56500.0,22.5655,22.5992,22.5182,22.5587,56500.0
2011-01-25 09:50:00,33.44,33.44,33.28,33.3,177700.0,22.5587,22.5587,22.4508,22.4643,177700.0
2011-01-25 09:55:00,33.3,33.4,33.26,33.37,256900.0,22.4643,22.5317,22.4373,22.5115,256900.0
2011-01-25 10:00:00,33.38,33.51,33.31,33.33,67800.0,22.5182,22.6059,22.471,22.4845,67800.0
2011-01-25 10:05:00,33.32,33.35,33.24,33.26,176500.0,22.4778,22.498,22.4238,22.4373,176500.0
2011-01-25 10:10:00,33.28,33.33,33.24,33.32,28000.0,22.4508,22.4845,22.4238,22.4778,28000.0
2011-01-25 10:15:00,33.31,33.34,33.26,33.32,67100.0,22.471,22.4913,22.4373,22.4778,67100.0
2011-01-25 10:20:00,33.32,33.33,33.23,33.27,69800.0,22.4778,22.4845,22.4171,22.444,69800.0
2011-01-25 10:25:00,33.27,33.35,33.26,33.26,38300.0,22.444,22.498,22.4373,22.4373,38300.0
2011-01-25 10:30:00,33.26,33.28,33.15,33.19,123700.0,22.4373,22.4508,22.3631,22.3901,123700.0
2011-01-25 10:35:00,33.19,33.26,33.19,33.23,60400.0,22.3901,22.4373,22.3901,22.4171,60400.0
2011-01-25 10:40:00,33.22,33.34,33.22,33.3,44000.0,22.4103,22.4913,22.4103,22.4643,44000.0
2011-01-25 10:45:00,33.29,33.31,33.27,33.27,39600.0,22.4575,22.471,22.444,22.444,39600.0
2011-01-25 10:50:00,33.26,33.33,33.25,33.28,41600.0,22.4373,22.4845,22.4305,22.4508,41600.0
2011-01-25 10:55:00,33.29,33.31,33.28,33.31,23500.0,22.4575,22.471,22.4508,22.471,23500.0
2011-01-25 11:00:00,33.31,33.39,33.31,33.35,55400.0,22.471,22.525,22.471,22.498,55400.0
2011-01-25 11:05:00,33.36,33.36,33.24,33.25,118800.0,22.5048,22.5048,22.4238,22.4305,118800.0
2011-01-25 11:10:00,33.24,33.25,33.17,33.17,97800.0,22.4238,22.4305,22.3766,22.3766,97800.0
2011-01-25 11:15:00,33.18,33.19,33.14,33.15,61200.0,22.3833,22.3901,22.3563,22.3631,61200.0
2011-01-25 11:20:00,33.15,33.19,33.1,33.19,58400.0,22.3631,22.3901,22.3294,22.3901,58400.0
2011-01-25 11:25:00,33.2,33.23,33.14,33.16,50500.0,22.3968,22.4171,22.3563,22.3698,50500.0
2011-01-25 11:30:00,33.15,33.15,33.12,33.15,71500.0,22.3631,22.3631,22.3428,22.3631,71500.0
2011-01-25 11:35:00,33.15,33.15,33.14,33.15,53500.0,22.3631,22.3631,22.3563,22.3631,53500.0
2011-01-25 11:40:00,33.15,33.16,33.11,33.12,53900.0,22.3631,22.3698,22.3361,22.3428,53900.0
2011-01-25 11:45:00,33.11,33.13,33.11,33.12,24800.0,22.3361,22.3496,22.3361,22.3428,24800.0
2011-01-25 11:50:00,33.13,33.15,33.12,33.14,23500.0,22.3496,22.3631,22.3428,22.3563,23500.0
2011-01-25 11:55:00,33.15,33.15,33.11,33.12,37400.0,22.3631,22.3631,22.3361,22.3428,37400.0
2011-01-25 12:00:00,33.12,33.15,33.11,33.14,21800.0,22.3428,22.3631,22.3361,22.3563,21800.0
2011-01-25 12:05:00,33.14,33.15,33.11,33.15,26400.0,22.3563,22.3631,22.3361,22.3631,26400.0
2011-01-25 12:10:00,33.15,33.15,33.11,33.13,37600.0,22.3631,22.3631,22.3361,22.3496,37600.0
2011-01-25 12:15:00,33.14,33.15,33.13,33.15,80900.0,22.3563,22.3631,22.3496,22.3631,80900.0
2011-01-25 12:20:00,33.15,33.16,33.14,33.15,44600.0,22.3631,22.3698,22.3563,22.3631,44600.0
2011-01-25 12:25:00,33.15,33.19,33.14,33.19,69700.0,22.3631,22.3901,22.3563,22.3901,69700.0
2011-01-25 12:30:00,33.18,33.26,33.17,33.18,47600.0,22.3833,22.4373,22.3766,22.3833,47600.0
2011-01-25 12:35:00,33.17,33.18,33.17,33.18,31600.0,22.3766,22.3833,22.3766,22.3833,31600.0
2011-01-25 12:40:00,33.18,33.2,33.16,33.18,23800.0,22.3833,22.3968,22.3698,22.3833,23800.0
2011-01-25 12:45:00,33.18,33.19,33.16,33.17,10900.0,22.3833,22.3901,22.3698,22.3766,10900.0
2011-01-25 12:50:00,33.18,33.21,33.16,33.19,13400.0,22.3833,22.4036,22.3698,22.3901,13400.0
2011-01-25 12:55:00,33.18,33.2,33.17,33.2,13700.0,22.3833,22.3968,22.3766,22.3968,13700.0
2011-01-25 13:00:00,33.2,33.21,33.19,33.2,9000.0,22.3968,22.4036,22.3901,22.3968,9000.0
2011-01-25 13:05:00,33.19,33.22,33.18,33.21,23900.0,22.3901,22.4103,22.3833,22.4036,23900.0
2011-01-25 13:10:00,33.21,33.24,33.2,33.24,11200.0,22.4036,22.4238,22.3968,22.4238,11200.0
2011-01-25 13:15:00,33.23,33.24,33.21,33.23,31800.0,22.4171,22.4238,22.4036,22.4171,31800.0
2011-01-25 13:20:00,33.22,33.22,33.19,33.2,43400.0,22.4103,22.4103,22.3901,22.3968,43400.0
2011-01-25 13:25:00,33.2,33.25,33.19,33.25,80100.0,22.3968,22.4305,22.3901,22.4305,80100.0
2011-01-25 13:30:00,33.25,33.27,33.21,33.25,91000.0,22.4305,22.444,22.4036,22.4305,91000.0
2011-01-25 13:35:00,33.25,33.28,33.24,33.26,29300.0,22.4305,22.4508,22.4238,22.4373,29300.0
2011-01-25 13:40:00,33.26,33.28,33.24,33.25,23300.0,22.4373,22.4508,22.4238,22.4305,23300.0
2011-01-25 13:45:00,33.25,33.31,33.25,33.31,39400.0,22.4305,22.471,22.4305,22.471,39400.0
2011-01-25 13:50:00,33.31,33.32,33.3,33.31,20200.0,22.471,22.4778,22.4643,22.471,20200.0
2011-01-25 13:55:00,33.3,33.31,33.28,33.31,22000.0,22.4643,22.471,22.4508,22.471,22000.0
2011-01-25 14:00:00,33.3,33.31,33.25,33.26,21500.0,22.4643,22.471,22.4305,22.4373,21500.0
2011-01-25 14:05:00,33.25,33.29,33.23,33.29,39100.0,22.4305,22.4575,22.4171,22.4575,39100.0
2011-01-25 14:10:00,33.29,33.3,33.22,33.22,46700.0,22.4575,22.4643,22.4103,22.4103,46700.0
2011-01-25 14:15:00,33.22,33.26,33.21,33.22,64600.0,22.4103,22.4373,22.4036,22.4103,64600.0
2011-01-25 14:20:00,33.22,33.25,33.19,33.19,110800.0,22.4103,22.4305,22.3901,22.3901,110800.0
2011-01-25 14:25:00,33.2,33.26,33.2,33.26,75900.0,22.3968,22.4373,22.3968,22.4373,75900.0
2011-01-25 14:30:00,33.26,33.31,33.25,33.27,52500.0,22.4373,22.471,22.4305,22.444,52500.0
2011-01-25 14:35:00,33.27,33.32,33.25,33.28,50700.0,22.444,22.4778,22.4305,22.4508,50700.0
2011-01-25 14:40:00,33.27,33.31,33.26,33.3,26400.0,22.444,22.471,22.4373,22.4643,26400.0
2011-01-25 14:45:00,33.31,33.35,33.27,33.27,50000.0,22.471,22.498,22.444,22.444,50000.0
2011-01-25 14:50:00,33.27,33.31,33.25,33.31,44500.0,22.444,22.471,22.4305,22.471,44500.0
2011-01-25 14:55:00,33.3,33.32,33.26,33.27,46600.0,22.4643,22.4778,22.4373,22.444,46600.0
2011-01-25 15:00:00,33.28,33.3,33.24,33.3,155100.0,22.4508,22.4643,22.4238,22.4643,155100.0
2011-01-25 15:05:00,33.3,33.33,33.29,33.31,25700.0,22.4643,22.4845,22.4575,22.471,25700.0
2011-01-25 15:10:00,33.3,33.34,33.25,33.32,61100.0,22.4643,22.4913,22.4305,22.4778,61100.0
2011-01-25 15:15:00,33.33,33.37,33.31,33.33,68300.0,22.4845,22.5115,22.471,22.4845,68300.0
2011-01-25 15:20:00,33.32,33.4,33.32,33.34,126300.0,22.4778,22.5317,22.4778,22.4913,126300.0
2011-01-25 15:25:00,33.36,33.41,33.35,33.39,61900.0,22.5048,22.5385,22.498,22.525,61900.0
2011-01-25 15:30:00,33.39,33.39,33.34,33.36,85800.0,22.525,22.525,22.4913,22.5048,85800.0
2011-01-25 15:35:00,33.37,33.38,33.34,33.34,81800.0,22.5115,22.5182,22.4913,22.4913,81800.0
2011-01-25 15:40:00,33.34,33.39,33.3,33.39,58000.0,22.4913,22.525,22.4643,22.525,58000.0
2011-01-25 15:45:00,33.38,33.38,33.32,33.32,123600.0,22.5182,22.5182,22.4778,22.4778,123600.0
2011-01-25 15:50:00,33.33,33.37,33.3,33.33,128600.0,22.4845,22.5115,22.4643,22.4845,128600.0
2011-01-25 15:55:00,33.33,33.35,33.3,33.34,235000.0,22.4845,22.498,22.4643,22.4913,235000.0
2011-01-26 09:30:00,33.77,33.93,33.44,33.66,234000.0,22.7813,22.8893,22.5587,22.7071,234000.0
2011-01-26 09:35:00,33.66,33.76,33.56,33.58,63300.0,22.7071,22.7746,22.6397,22.6532,63300.0
2011-01-26 09:40:00,33.56,33.72,33.55,33.6,114000.0,22.6397,22.7476,22.6329,22.6667,114000.0
2011-01-26 09:45:00,33.59,33.61,33.4,33.53,112200.0,22.6599,22.6734,22.5317,22.6194,112200.0
2011-01-26 09:50:00,33.52,33.55,33.38,33.45,45200.0,22.6127,22.6329,22.5182,22.5655,45200.0
2011-01-26 09:55:00,33.45,33.62,33.45,33.6,38800.0,22.5655,22.6801,22.5655,22.6667,38800.0
2011-01-26 10:00:00,33.6,33.61,33.46,33.53,61400.0,22.6667,22.6734,22.5722,22.6194,61400.0
2011-01-26 10:05:00,33.56,33.58,33.5,33.56,72500.0,22.6397,22.6532,22.5992,22.6397,72500.0
2011-01-26 10:10:00,33.56,33.57,33.46,33.55,57500.0,22.6397,22.6464,22.5722,22.6329,57500.0
2011-01-26 10:15:00,33.55,33.55,33.5,33.55,44600.0,22.6329,22.6329,22.5992,22.6329,44600.0
2011-01-26 10:20:00,33.55,33.6,33.53,33.56,89700.0,22.6329,22.6667,22.6194,22.6397,89700.0
2011-01-26 10:25:00,33.57,33.57,33.5,33.53,46700.0,22.6464,22.6464,22.5992,22.6194,46700.0
2011-01-26 10:30:00,33.53,33.59,33.52,33.59,62300.0,22.6194,22.6599,22.6127,22.6599,62300.0
2011-01-26 10:35:00,33.59,33.61,33.54,33.56,27400.0,22.6599,22.6734,22.6262,22.6397,27400.0
2011-01-26 10:40:00,33.57,33.61,33.54,33.58,21400.0,22.6464,22.6734,22.6262,22.6532,21400.0
2011-01-26 10:45:00,33.57,33.71,33.56,33.7,185900.0,22.6464,22.7409,22.6397,22.7341,185900.0
2011-01-26 10:50:00,33.7,33.74,33.69,33.72,37600.0,22.7341,22.7611,22.7274,22.7476,37600.0
2011-01-26 10:55:00,33.72,33.73,33.68,33.7,76200.0,22.7476,22.7544,22.7206,22.7341,76200.0
2011-01-26 11:00:00,33.69,33.76,33.68,33.74,89100.0,22.7274,22.7746,22.7206,22.7611,89100.0
2011-01-26 11:05:00,33.75,33.78,33.7,33.73,56200.0,22.7678,22.7881,22.7341,22.7544,56200.0
2011-01-26 11:10:00,33.72,33.75,33.7,33.75,32800.0,22.7476,22.7678,22.7341,22.7678,32800.0
2011-01-26 11:15:00,33.75,33.79,33.71,33.72,77900.0,22.7678,22.7948,22.7409,22.7476,77900.0
2011-01-26 11:20:00,33.72,33.72,33.56,33.58,83300.0,22.7476,22.7476,22.6397,22.6532,83300.0
2011-01-26 11:25:00,33.59,33.59,33.54,33.55,34200.0,22.6599,22.6599,22.6262,22.6329,34200.0
2011-01-26 11:30:00,33.55,33.57,33.51,33.51,25600.0,22.6329,22.6464,22.6059,22.6059,25600.0
2011-01-26 11:35:00,33.52,33.53,33.49,33.5,36900.0,22.6127,22.6194,22.5924,22.5992,36900.0
2011-01-26 11:40:00,33.49,33.5,33.46,33.5,30800.0,22.5924,22.5992,22.5722,22.5992,30800.0
2011-01-26 11:45:00,33.49,33.54,33.46,33.54,34400.0,22.5924,22.6262,22.5722,22.6262,34400.0
2011-01-26 11:50:00,33.54,33.54,33.44,33.45,39100.0,22.6262,22.6262,22.5587,22.5655,39100.0
2011-01-26 11:55:00,33.46,33.48,33.44,33.44,17500.0,22.5722,22.5857,22.5587,22.5587,17500.0
2011-01-26 12:00:00,33.45,33.5,33.44,33.45,34400.0,22.5655,22.5992,22.5587,22.5655,34400.0
2011-01-26 12:05:00,33.46,33.51,33.46,33.49,18400.0,22.5722,22.6059,22.5722,22.5924,18400.0
2011-01-26 12:10:00,33.49,33.49,33.41,33.43,45800.0,22.5924,22.5924,22.5385,22.552,45800.0
2011-01-26 12:15:00,33.43,33.44,33.37,33.4,21200.0,22.552,22.5587,22.5115,22.5317,21200.0
2011-01-26 12:20:00,33.39,33.43,33.38,33.43,26300.0,22.525,22.552,22.5182,22.552,26300.0
2011-01-26 12:25:00,33.43,33.43,33.42,33.42,7100.0,22.552,22.552,22.5452,22.5452,7100.0
2011-01-26 12:30:00,33.43,33.43,33.4,33.41,21400.0,22.552,22.552,22.5317,22.5385,21400.0
2011-01-26 12:35:00,33.42,33.44,33.4,33.44,25800.0,22.5452,22.5587,22.5317,22.5587,25800.0
2011-01-26 12:40:00,33.44,33.44,33.42,33.42,14100.0,22.5587,22.5587,22.5452,22.5452,14100.0
2011-01-26 12:45:00,33.42,33.44,33.41,33.43,19400.0,22.5452,22.5587,22.5385,22.552,19400.0
2011-01-26 12:50:00,33.42,33.44,33.4,33.43,23300.0,22.5452,22.5587,22.5317,22.552,23300.0
2011-01-26 12:55:00,33.43,33.47,33.42,33.44,72600.0,22.552,22.579,22.5452,22.5587,72600.0
2011-01-26 13:00:00,33.45,33.45,33.38,33.39,31300.0,22.5655,22.5655,22.5182,22.525,31300.0
2011-01-26 13:05:00,33.4,33.41,33.38,33.39,37100.0,22.5317,22.5385,22.5182,22.525,37100.0
2011-01-26 13:10:00,33.39,33.4,33.37,33.4,53000.0,22.525,22.5317,22.5115,22.5317,53000.0
2011-01-26 13:15:00,33.4,33.42,33.39,33.42,33300.0,22.5317,22.5452,22.525,22.5452,33300.0
2011-01-26 13:20:00,33.42,33.43,33.37,33.43,31000.0,22.5452,22.552,22.5115,22.552,31000.0
2011-01-26 13:25:00,33.43,33.46,33.42,33.44,36600.0,22.552,22.5722,22.5452,22.5587,36600.0
2011-01-26 13:30:00,33.45,33.46,33.42,33.46,18800.0,22.5655,22.5722,22.5452,22.5722,18800.0
2011-01-26 13:35:00,33.46,33.46,33.42,33.45,13000.0,22.5722,22.5722,22.5452,22.5655,13000.0
2011-01-26 13:40:00,33.45,33.49,33.44,33.47,26200.0,22.5655,22.5924,22.5587,22.579,26200.0
2011-01-26 13:45:00,33.49,33.49,33.44,33.48,20500.0,22.5924,22.5924,22.5587,22.5857,20500.0
2011-01-26 13:50:00,33.48,33.49,33.45,33.45,13800.0,22.5857,22.5924,22.5655,22.5655,13800.0
2011-01-26 13:55:00,33.45,33.48,33.44,33.46,71200.0,22.5655,22.5857,22.5587,22.5722,71200.0
2011-01-26 14:00:00,33.45,33.46,33.4,33.42,56700.0,22.5655,22.5722,22.5317,22.5452,56700.0
2011-01-26 14:05:00,33.43,33.44,33.41,33.41,19300.0,22.552,22.5587,22.5385,22.5385,19300.0
2011-01-26 14:10:00,33.42,33.45,33.37,33.43,49400.0,22.5452,22.5655,22.5115,22.552,49400.0
2011-01-26 14:15:00,33.42,33.48,33.4,33.44,17700.0,22.5452,22.5857,22.5317,22.5587,17700.0
2011-01-26 14:20:00,33.44,33.44,33.37,33.41,49900.0,22.5587,22.5587,22.5115,22.5385,49900.0
2011-01-26 14:25:00,33.4,33.42,33.25,33.25,177300.0,22.5317,22.5452,22.4305,22.4305,177300.0
2011-01-26 14:30:00,33.25,33.32,33.24,33.26,137100.0,22.4305,22.4778,22.4238,22.4373,137100.0
2011-01-26 14:35:00,33.27,33.28,33.22,33.23,81600.0,22.444,22.4508,22.4103,22.4171,81600.0
2011-01-26 14:40:00,33.23,33.3,33.23,33.29,92500.0,22.4171,22.4643,22.4171,22.4575,92500.0
2011-01-26 14:45:00,33.3,33.36,33.29,33.3,128500.0,22.4643,22.5048,22.4575,22.4643,128500.0
2011-01-26 14:50:00,33.3,33.37,33.3,33.35,50800.0,22.4643,22.5115,22.4643,22.498,50800.0
2011-01-26 14:55:00,33.35,33.38,33.31,33.37,71100.0,22.498,22.5182,22.471,22.5115,71100.0
2011-01-26 15:00:00,33.36,33.42,33.34,33.42,57100.0,22.5048,22.5452,22.4913,22.5452,57100.0
2011-01-26 15:05:00,33.42,33.44,33.37,33.43,103900.0,22.5452,22.5587,22.5115,22.552,103900.0
2011-01-26 15:10:00,33.43,33.47,33.4,33.43,91900.0,22.552,22.579,22.5317,22.552,91900.0
2011-01-26 15:15:00,33.42,33.45,33.37,33.38,45600.0,22.5452,22.5655,22.5115,22.5182,45600.0
2011-01-26 15:20:00,33.38,33.46,33.38,33.43,46900.0,22.5182,22.5722,22.5182,22.552,46900.0
2011-01-26 15:25:00,33.43,33.48,33.42,33.48,49600.0,22.552,22.5857,22.5452,22.5857,49600.0
2011-01-26 15:30:00,33.47,33.48,33.41,33.44,52200.0,22.579,22.5857,22.5385,22.5587,52200.0
2011-01-26 15:35:00,33.43,33.49,33.43,33.46,85400.0,22.552,22.5924,22.552,22.5722,85400.0
2011-01-26 15:40:00,33.47,33.49,33.44,33.48,82900.0,22.579,22.5924,22.5587,22.5857,82900.0
2011-01-26 15:45:00,33.48,33.53,33.47,33.49,198000.0,22.5857,22.6194,22.579,22.5924,198000.0
2011-01-26 15:50:00,33.49,33.5,33.43,33.48,122400.0,22.5924,22.5992,22.552,22.5857,122400.0
2011-01-26 15:55:00,33.48,33.48,33.42,33.42,135700.0,22.5857,22.5857,22.5452,22.5452,135700.0
2011-01-27 09:30:00,33.61,33.76,33.5,33.65,217800.0,22.6734,22.7746,22.5992,22.7004,217800.0
2011-01-27 09:35:00,33.64,33.7,33.51,33.53,146600.0,22.6936,22.7341,22.6059,22.6194,146600.0
2011-01-27 09:40:00,33.53,33.62,33.46,33.49,155300.0,22.6194,22.6801,22.5722,22.5924,155300.0
2011-01-27 09:45:00,33.5,33.55,33.42,33.48,97600.0,22.5992,22.6329,22.5452,22.5857,97600.0
2011-01-27 09:50:00,33.48,33.58,33.48,33.54,64700.0,22.5857,22.6532,22.5857,22.6262,64700.0
2011-01-27 09:55:00,33.54,33.56,33.48,33.48,48700.0,22.6262,22.6397,22.5857,22.5857,48700.0
2011-01-27 10:00:00,33.48,33.54,33.46,33.47,78100.0,22.5857,22.6262,22.5722,22.579,78100.0
2011-01-27 10:05:00,33.47,33.52,33.38,33.52,51900.0,22.579,22.6127,22.5182,22.6127,51900.0
2011-01-27 10:10:00,33.52,33.53,33.38,33.39,60400.0,22.6127,22.6194,22.5182,22.525,60400.0
2011-01-27 10:15:00,33.39,33.5,33.35,33.49,58400.0,22.525,22.5992,22.498,22.5924,58400.0
2011-01-27 10:20:00,33.48,33.49,33.4,33.4,38100.0,22.5857,22.5924,22.5317,22.5317,38100.0
2011-01-27 10:25:00,33.41,33.51,33.4,33.5,43700.0,22.5385,22.6059,22.5317,22.5992,43700.0
2011-01-27 10:30:00,33.5,33.53,33.48,33.53,36000.0,22.5992,22.6194,22.5857,22.6194,36000.0
2011-01-27 10:35:00,33.52,33.53,33.5,33.51,28900.0,22.6127,22.6194,22.5992,22.6059,28900.0
2011-01-27 10:40:00,33.52,33.53,33.46,33.5,42700.0,22.6127,22.6194,22.5722,22.5992,42700.0
2011-01-27 10:45:00,33.51,33.52,33.43,33.45,68800.0,22.6059,22.6127,22.552,22.5655,68800.0
2011-01-27 10:50:00,33.45,33.5,33.44,33.5,29000.0,22.5655,22.5992,22.5587,22.5992,29000.0
2011-01-27 10:55:00,33.51,33.51,33.41,33.41,58300.0,22.6059,22.6059,22.5385,22.5385,58300.0
2011-01-27 11:00:00,33.41,33.46,33.4,33.45,42000.0,22.5385,22.5722,22.5317,22.5655,42000.0
2011-01-27 11:05:00,33.45,33.45,33.37,33.39,49400.0,22.5655,22.5655,22.5115,22.525,49400.0
2011-01-27 11:10:00,33.39,33.42,33.33,33.39,80400.0,22.525,22.5452,22.4845,22.525,80400.0
2011-01-27 11:15:00,33.39,33.39,33.34,33.35,56400.0,22.525,22.525,22.4913,22.498,56400.0
2011-01-27 11:20:00,33.35,33.43,33.33,33.39,87000.0,22.498,22.552,22.4845,22.525,87000.0
2011-01-27 11:25:00,33.38,33.49,33.37,33.48,103400.0,22.5182,22.5924,22.5115,22.5857,103400.0
2011-01-27 11:30:00,33.49,33.5,33.4,33.4,61100.0,22.5924,22.5992,22.5317,22.5317,61100.0
2011-01-27 11:35:00,33.4,33.42,33.37,33.41,38200.0,22.5317,22.5452,22.5115,22.5385,38200.0
2011-01-27 11:40:00,33.41,33.41,33.37,33.41,20200.0,22.5385,22.5385,22.5115,22.5385,20200.0
2011-01-27 11:45:00,33.4,33.42,33.4,33.41,23900.0,22.5317,22.5452,22.5317,22.5385,23900.0
2011-01-27 11:50:00,33.4,33.41,33.35,33.4,45300.0,22.5317,22.5385,22.498,22.5317,45300.0
2011-01-27 11:55:00,33.4,33.41,33.38,33.41,22000.0,22.5317,22.5385,22.5182,22.5385,22000.0
2011-01-27 12:00:00,33.41,33.51,33.4,33.5,102100.0,22.5385,22.6059,22.5317,22.5992,102100.0
2011-01-27 12:05:00,33.5,33.51,33.4,33.41,37500.0,22.5992,22.6059,22.5317,22.5385,37500.0
2011-01-27 12:10:00,33.42,33.44,33.36,33.38,68400.0,22.5452,22.5587,22.5048,22.5182,68400.0
2011-01-27 12:15:00,33.37,33.39,33.36,33.36,57300.0,22.5115,22.525,22.5048,22.5048,57300.0
2011-01-27 12:20:00,33.36,33.37,33.31,33.37,79900.0,22.5048,22.5115,22.471,22.5115,79900.0
2011-01-27 12:25:00,33.37,33.42,33.35,33.4,69600.0,22.5115,22.5452,22.498,22.5317,69600.0
2011-01-27 12:30:00,33.4,33.4,33.36,33.4,22900.0,22.5317,22.5317,22.5048,22.5317,22900.0
2011-01-27 12:35:00,33.39,33.4,33.34,33.35,21200.0,22.525,22.5317,22.4913,22.498,21200.0
2011-01-27 12:40:00,33.35,33.36,33.3,33.33,36100.0,22.498,22.5048,22.4643,22.4845,36100.0
2011-01-27 12:45:00,33.33,33.34,33.32,33.32,24600.0,22.4845,22.4913,22.4778,22.4778,24600.0
2011-01-27 12:50:00,33.32,33.33,33.27,33.28,22400.0,22.4778,22.4845,22.444,22.4508,22400.0
2011-01-27 12:55:00,33.28,33.3,33.27,33.27,10200.0,22.4508,22.4643,22.444,22.444,10200.0
2011-01-27 13:00:00,33.27,33.31,33.27,33.3,39100.0,22.444,22.471,22.444,22.4643,39100.0
2011-01-27 13:05:00,33.3,33.32,33.28,33.29,33500.0,22.4643,22.4778,22.4508,22.4575,33500.0
2011-01-27 13:10:00,33.28,33.29,33.27,33.28,24500.0,22.4508,22.4575,22.444,22.4508,24500.0
2011-01-27 13:15:00,33.27,33.28,33.26,33.26,39300.0,22.444,22.4508,22.4373,22.4373,39300.0
2011-01-27 13:20:00,33.27,33.27,33.25,33.25,22500.0,22.444,22.444,22.4305,22.4305,22500.0
2011-01-27 13:25:00,33.25,33.26,33.25,33.26,31500.0,22.4305,22.4373,22.4305,22.4373,31500.0
2011-01-27 13:30:00,33.25,33.26,33.25,33.26,8500.0,22.4305,22.4373,22.4305,22.4373,8500.0
2011-01-27 13:35:00,33.25,33.26,33.24,33.25,56300.0,22.4305,22.4373,22.4238,22.4305,56300.0
2011-01-27 13:40:00,33.24,33.27,33.23,33.27,50600.0,22.4238,22.444,22.4171,22.444,50600.0
2011-01-27 13:45:00,33.27,33.27,33.25,33.25,34100.0,22.444,22.444,22.4305,22.4305,34100.0
2011-01-27 13:50:00,33.26,33.26,33.23,33.23,42500.0,22.4373,22.4373,22.4171,22.4171,42500.0
2011-01-27 13:55:00,33.23,33.3,33.23,33.3,26600.0,22.4171,22.4643,22.4171,22.4643,26600.0
2011-01-27 14:00:00,33.3,33.32,33.25,33.32,142700.0,22.4643,22.4778,22.4305,22.4778,142700.0
2011-01-27 14:05:00,33.32,33.36,33.32,33.36,11200.0,22.4778,22.5048,22.4778,22.5048,11200.0
2011-01-27 14:10:00,33.36,33.38,33.29,33.35,74000.0,22.5048,22.5182,22.4575,22.498,74000.0
2011-01-27 14:15:00,33.36,33.39,33.36,33.37,21100.0,22.5048,22.525,22.5048,22.5115,21100.0
2011-01-27 14:20:00,33.38,33.38,33.37,33.38,4500.0,22.5182,22.5182,22.5115,22.5182,4500.0
2011-01-27 14:25:00,33.38,33.4,33.36,33.36,44700.0,22.5182,22.5317,22.5048,22.5048,44700.0
2011-01-27 14:30:00,33.36,33.39,33.36,33.38,29300.0,22.5048,22.525,22.5048,22.5182,29300.0
2011-01-27 14:35:00,33.38,33.42,33.38,33.41,95400.0,22.5182,22.5452,22.5182,22.5385,95400.0
2011-01-27 14:40:00,33.41,33.45,33.4,33.42,29500.0,22.5385,22.5655,22.5317,22.5452,29500.0
2011-01-27 14:45:00,33.42,33.44,33.42,33.43,17600.0,22.5452,22.5587,22.5452,22.552,17600.0
2011-01-27 14:50:00,33.43,33.45,33.42,33.44,37600.0,22.552,22.5655,22.5452,22.5587,37600.0
2011-01-27 14:55:00,33.44,33.46,33.43,33.45,22100.0,22.5587,22.5722,22.552,22.5655,22100.0
2011-01-27 15:00:00,33.44,33.48,33.44,33.47,36900.0,22.5587,22.5857,22.5587,22.579,36900.0
2011-01-27 15:05:00,33.47,33.47,33.45,33.46,33900.0,22.579,22.579,22.5655,22.5722,33900.0
2011-01-27 15:10:00,33.47,33.51,33.47,33.5,133900.0,22.579,22.6059,22.579,22.5992,133900.0
2011-01-27 15:15:00,33.5,33.5,33.47,33.5,34200.0,22.5992,22.5992,22.579,22.5992,34200.0
2011-01-27 15:20:00,33.49,33.5,33.49,33.5,47200.0,22.5924,22.5992,22.5924,22.5992,47200.0
2011-01-27 15:25:00,33.5,33.52,33.46,33.47,231100.0,22.5992,22.6127,22.5722,22.579,231100.0
2011-01-27 15:30:00,33.48,33.48,33.4,33.4,118400.0,22.5857,22.5857,22.5317,22.5317,118400.0
2011-01-27 15:35:00,33.4,33.46,33.4,33.44,47400.0,22.5317,22.5722,22.5317,22.5587,47400.0
2011-01-27 15:40:00,33.44,33.49,33.43,33.48,92000.0,22.5587,22.5924,22.552,22.5857,92000.0
2011-01-27 15:45:00,33.48,33.51,33.47,33.48,94400.0,22.5857,22.6059,22.579,22.5857,94400.0
2011-01-27 15:50:00,33.49,33.51,33.45,33.47,211500.0,22.5924,22.6059,22.5655,22.579,211500.0
2011-01-27 15:55:00,33.46,33.47,33.43,33.44,176700.0,22.5722,22.579,22.552,22.5587,176700.0
2011-01-28 09:30:00,33.58,33.7,33.56,33.62,183000.0,22.6532,22.7341,22.6397,22.6801,183000.0
2011-01-28 09:35:00,33.6,33.65,33.36,33.4,68400.0,22.6667,22.7004,22.5048,22.5317,68400.0
2011-01-28 09:40:00,33.4,33.44,33.39,33.44,54500.0,22.5317,22.5587,22.525,22.5587,54500.0
2011-01-28 09:45:00,33.44,33.48,33.37,33.43,79700.0,22.5587,22.5857,22.5115,22.552,79700.0
2011-01-28 09:50:00,33.43,33.47,33.3,33.32,82700.0,22.552,22.579,22.4643,22.4778,82700.0
2011-01-28 09:55:00,33.33,33.34,33.22,33.23,89000.0,22.4845,22.4913,22.4103,22.4171,89000.0
2011-01-28 10:00:00,33.24,33.33,33.21,33.21,72000.0,22.4238,22.4845,22.4036,22.4036,72000.0
2011-01-28 10:05:00,33.22,33.28,33.18,33.26,47100.0,22.4103,22.4508,22.3833,22.4373,47100.0
2011-01-28 10:10:00,33.26,33.33,33.24,33.33,35000.0,22.4373,22.4845,22.4238,22.4845,35000.0
2011-01-28 10:15:00,33.33,33.37,33.27,33.27,61100.0,22.4845,22.5115,22.444,22.444,61100.0
2011-01-28 10:20:00,33.28,33.28,33.16,33.21,70900.0,22.4508,22.4508,22.3698,22.4036,70900.0
2011-01-28 10:25:00,33.21,33.27,33.16,33.17,60800.0,22.4036,22.444,22.3698,22.3766,60800.0
2011-01-28 10:30:00,33.16,33.19,33.1,33.1,59000.0,22.3698,22.3901,22.3294,22.3294,59000.0
2011-01-28 10:35:00,33.1,33.18,33.07,33.16,35000.0,22.3294,22.3833,22.3091,22.3698,35000.0
2011-01-28 10:40:00,33.16,33.21,33.09,33.18,97800.0,22.3698,22.4036,22.3226,22.3833,97800.0
2011-01-28 10:45:00,33.19,33.21,33.13,33.18,46400.0,22.3901,22.4036,22.3496,22.3833,46400.0
2011-01-28 10:50:00,33.18,33.2,33.11,33.2,44700.0,22.3833,22.3968,22.3361,22.3968,44700.0
2011-01-28 10:55:00,33.2,33.2,33.11,33.11,27500.0,22.3968,22.3968,22.3361,22.3361,27500.0
2011-01-28 11:00:00,33.12,33.13,33.08,33.12,44500.0,22.3428,22.3496,22.3159,22.3428,44500.0
2011-01-28 11:05:00,33.12,33.16,33.07,33.12,33000.0,22.3428,22.3698,22.3091,22.3428,33000.0
2011-01-28 11:10:00,33.12,33.2,33.12,33.19,39400.0,22.3428,22.3968,22.3428,22.3901,39400.0
2011-01-28 11:15:00,33.19,33.2,33.13,33.16,98500.0,22.3901,22.3968,22.3496,22.3698,98500.0
2011-01-28 11:20:00,33.16,33.18,33.05,33.06,24100.0,22.3698,22.3833,22.2956,22.3024,24100.0
2011-01-28 11:25:00,33.06,33.09,33.05,33.06,34900.0,22.3024,22.3226,22.2956,22.3024,34900.0
2011-01-28 11:30:00,33.06,33.07,33.01,33.05,39400.0,22.3024,22.3091,22.2686,22.2956,39400.0
2011-01-28 11:35:00,33.04,33.07,33.01,33.04,33400.0,22.2889,22.3091,22.2686,22.2889,33400.0
2011-01-28 11:40:00,33.03,33.03,32.94,32.94,123900.0,22.2821,22.2821,22.2214,22.2214,123900.0
2011-01-28 11:45:00,32.94,32.96,32.9,32.93,62000.0,22.2214,22.2349,22.1944,22.2147,62000.0
2011-01-28 11:50:00,32.93,32.94,32.88,32.9,70800.0,22.2147,22.2214,22.1809,22.1944,70800.0
2011-01-28 11:55:00,32.9,32.92,32.81,32.85,84500.0,22.1944,22.2079,22.1337,22.1607,84500.0
2011-01-28 12:00:00,32.85,32.85,32.69,32.77,125900.0,22.1607,22.1607,22.0528,22.1067,125900.0
2011-01-28 12:05:00,32.76,32.8,32.73,32.8,66300.0,22.1,22.127,22.0798,22.127,66300.0
2011-01-28 12:10:00,32.79,32.86,32.77,32.78,46200.0,22.1202,22.1674,22.1067,22.1135,46200.0
2011-01-28 12:15:00,32.79,32.85,32.79,32.8,84700.0,22.1202,22.1607,22.1202,22.127,84700.0
2011-01-28 12:20:00,32.8,32.84,32.78,32.84,35800.0,22.127,22.154,22.1135,22.154,35800.0
2011-01-28 12:25:00,32.83,32.88,32.81,32.84,54600.0,22.1472,22.1809,22.1337,22.154,54600.0
2011-01-28 12:30:00,32.83,32.86,32.77,32.86,54700.0,22.1472,22.1674,22.1067,22.1674,54700.0
2011-01-28 12:35:00,32.86,32.9,32.81,32.82,59300.0,22.1674,22.1944,22.1337,22.1405,59300.0
2011-01-28 12:40:00,32.81,32.87,32.81,32.86,45900.0,22.1337,22.1742,22.1337,22.1674,45900.0
2011-01-28 12:45:00,32.86,32.94,32.86,32.92,54000.0,22.1674,22.2214,22.1674,22.2079,54000.0
2011-01-28 12:50:00,32.93,32.94,32.89,32.89,52000.0,22.2147,22.2214,22.1877,22.1877,52000.0
2011-01-28 12:55:00,32.89,32.94,32.86,32.93,28100.0,22.1877,22.2214,22.1674,22.2147,28100.0
2011-01-28 13:00:00,32.93,32.96,32.88,32.95,53600.0,22.2147,22.2349,22.1809,22.2282,53600.0
2011-01-28 13:05:00,32.96,32.97,32.88,32.88,71800.0,22.2349,22.2417,22.1809,22.1809,71800.0
2011-01-28 13:10:00,32.89,32.95,32.89,32.93,42300.0,22.1877,22.2282,22.1877,22.2147,42300.0
2011-01-28 13:15:00,32.93,32.95,32.88,32.91,30900.0,22.2147,22.2282,22.1809,22.2012,30900.0
2011-01-28 13:20:00,32.9,32.91,32.79,32.83,66100.0,22.1944,22.2012,22.1202,22.1472,66100.0
2011-01-28 13:25:00,32.83,32.84,32.77,32.77,59900.0,22.1472,22.154,22.1067,22.1067,59900.0
2011-01-28 13:30:00,32.78,32.8,32.75,32.75,47900.0,22.1135,22.127,22.0932,22.0932,47900.0
2011-01-28 13:35:00,32.75,32.75,32.69,32.73,69500.0,22.0932,22.0932,22.0528,22.0798,69500.0
2011-01-28 13:40:00,32.72,32.72,32.64,32.69,94300.0,22.073,22.073,22.019,22.0528,94300.0
2011-01-28 13:45:00,32.69,32.75,32.69,32.71,30100.0,22.0528,22.0932,22.0528,22.0663,30100.0
2011-01-28 13:50:00,32.72,32.81,32.72,32.81,23000.0,22.073,22.1337,22.073,22.1337,23000.0
2011-01-28 13:55:00,32.8,32.91,32.79,32.9,50600.0,22.127,22.2012,22.1202,22.1944,50600.0
2011-01-28 14:00:00,32.9,32.93,32.88,32.93,42100.0,22.1944,22.2147,22.1809,22.2147,42100.0
2011-01-28 14:05:00,32.93,32.94,32.83,32.88,31500.0,22.2147,22.2214,22.1472,22.1809,31500.0
2011-01-28 14:10:00,32.88,32.88,32.73,32.73,62600.0,22.1809,22.1809,22.0798,22.0798,62600.0
2011-01-28 14:15:00,32.73,32.74,32.67,32.72,78900.0,22.0798,22.0865,22.0393,22.073,78900.0
2011-01-28 14:20:00,32.73,32.73,32.67,32.7,147000.0,22.0798,22.0798,22.0393,22.0595,147000.0
2011-01-28 14:25:00,32.7,32.72,32.69,32.72,45000.0,22.0595,22.073,22.0528,22.073,45000.0
2011-01-28 14:30:00,32.72,32.77,32.69,32.77,51000.0,22.073,22.1067,22.0528,22.1067,51000.0
2011-01-28 14:35:00,32.77,32.81,32.71,32.72,39300.0,22.1067,22.1337,22.0663,22.073,39300.0
2011-01-28 14:40:00,32.72,32.76,32.71,32.73,41600.0,22.073,22.1,22.0663,22.0798,41600.0
2011-01-28 14:45:00,32.73,32.8,32.73,32.78,37300.0,22.0798,22.127,22.0798,22.1135,37300.0
2011-01-28 14:50:00,32.77,32.81,32.7,32.75,116900.0,22.1067,22.1337,22.0595,22.0932,116900.0
2011-01-28 14:55:00,32.76,32.83,32.73,32.82,78800.0,22.1,22.1472,22.0798,22.1405,78800.0
2011-01-28 15:00:00,32.82,32.88,32.82,32.86,76000.0,22.1405,22.1809,22.1405,22.1674,76000.0
2011-01-28 15:05:00,32.86,32.86,32.8,32.83,55000.0,22.1674,22.1674,22.127,22.1472,55000.0
2011-01-28 15:10:00,32.83,32.83,32.75,32.8,59700.0,22.1472,22.1472,22.0932,22.127,59700.0
2011-01-28 15:15:00,32.79,32.81,32.72,32.73,101000.0,22.1202,22.1337,22.073,22.0798,101000.0
2011-01-28 15:20:00,32.74,32.78,32.68,32.77,78700.0,22.0865,22.1135,22.046,22.1067,78700.0
2011-01-28 15:25:00,32.76,32.78,32.68,32.68,72100.0,22.1,22.1135,22.046,22.046,72100.0
2011-01-28 15:30:00,32.69,32.77,32.69,32.74,85300.0,22.0528,22.1067,22.0528,22.0865,85300.0
2011-01-28 15:35:00,32.74,32.78,32.72,32.73,74000.0,22.0865,22.1135,22.073,22.0798,74000.0
2011-01-28 15:40:00,32.73,32.74,32.66,32.73,128600.0,22.0798,22.0865,22.0325,22.0798,128600.0
2011-01-28 15:45:00,32.73,32.76,32.7,32.73,107800.0,22.0798,22.1,22.0595,22.0798,107800.0
2011-01-28 15:50:00,32.72,32.78,32.72,32.75,186000.0,22.073,22.1135,22.073,22.0932,186000.0
2011-01-28 15:55:00,32.74,32.79,32.68,32.75,390900.0,22.0865,22.1202,22.046,22.0932,390900.0
2011-01-31 09:30:00,33.36,33.36,33.0,33.17,195200.0,22.5048,22.5048,22.2619,22.3766,195200.0
2011-01-31 09:35:00,33.16,33.17,32.95,32.99,140600.0,22.3698,22.3766,22.2282,22.2551,140600.0
2011-01-31 09:40:00,32.97,33.1,32.93,33.1,104000.0,22.2417,22.3294,22.2147,22.3294,104000.0
2011-01-31 09:45:00,33.09,33.16,33.03,33.15,110600.0,22.3226,22.3698,22.2821,22.3631,110600.0
2011-01-31 09:50:00,33.16,33.23,33.07,33.15,142500.0,22.3698,22.4171,22.3091,22.3631,142500.0
2011-01-31 09:55:00,33.15,33.25,33.12,33.17,103000.0,22.3631,22.4305,22.3428,22.3766,103000.0
2011-01-31 10:00:00,33.16,33.18,33.08,33.15,90100.0,22.3698,22.3833,22.3159,22.3631,90100.0
2011-01-31 10:05:00,33.15,33.25,33.14,33.17,85000.0,22.3631,22.4305,22.3563,22.3766,85000.0
2011-01-31 10:10:00,33.17,33.22,33.12,33.18,68000.0,22.3766,22.4103,22.3428,22.3833,68000.0
2011-01-31 10:15:00,33.18,33.18,33.12,33.17,58100.0,22.3833,22.3833,22.3428,22.3766,58100.0
2011-01-31 10:20:00,33.17,33.3,33.17,33.23,71500.0,22.3766,22.4643,22.3766,22.4171,71500.0
2011-01-31 10:25:00,33.23,33.23,33.16,33.19,105300.0,22.4171,22.4171,22.3698,22.3901,105300.0
2011-01-31 10:30:00,33.19,33.26,33.18,33.18,76500.0,22.3901,22.4373,22.3833,22.3833,76500.0
2011-01-31 10:35:00,33.19,33.23,33.19,33.21,49900.0,22.3901,22.4171,22.3901,22.4036,49900.0
2011-01-31 10:40:00,33.21,33.27,33.21,33.27,69000.0,22.4036,22.444,22.4036,22.444,69000.0
2011-01-31 10:45:00,33.27,33.27,33.19,33.2,45400.0,22.444,22.444,22.3901,22.3968,45400.0
2011-01-31 10:50:00,33.21,33.23,33.14,33.16,40700.0,22.4036,22.4171,22.3563,22.3698,40700.0
2011-01-31 10:55:00,33.14,33.23,33.14,33.2,65100.0,22.3563,22.4171,22.3563,22.3968,65100.0
2011-01-31 11:00:00,33.19,33.21,33.16,33.18,52700.0,22.3901,22.4036,22.3698,22.3833,52700.0
2011-01-31 11:05:00,33.18,33.19,33.08,33.08,73300.0,22.3833,22.3901,22.3159,22.3159,73300.0
2011-01-31 11:10:00,33.08,33.11,33.03,33.05,93000.0,22.3159,22.3361,22.2821,22.2956,93000.0
2011-01-31 11:15:00,33.05,33.07,32.98,33.0,108000.0,22.2956,22.3091,22.2484,22.2619,108000.0
2011-01-31 11:20:00,32.99,33.06,32.97,33.0,97300.0,22.2551,22.3024,22.2417,22.2619,97300.0
2011-01-31 11:25:00,33.0,33.07,32.97,33.01,103800.0,22.2619,22.3091,22.2417,22.2686,103800.0
2011-01-31 11:30:00,33.0,33.07,33.0,33.03,67400.0,22.2619,22.3091,22.2619,22.2821,67400.0
2011-01-31 11:35:00,33.02,33.07,32.99,33.01,56800.0,22.2754,22.3091,22.2551,22.2686,56800.0
2011-01-31 11:40:00,33.01,33.03,32.98,32.99,46000.0,22.2686,22.2821,22.2484,22.2551,46000.0
2011-01-31 11:45:00,32.99,33.06,32.96,33.04,54200.0,22.2551,22.3024,22.2349,22.2889,54200.0
2011-01-31 11:50:00,33.05,33.05,33.02,33.04,16100.0,22.2956,22.2956,22.2754,22.2889,16100.0
2011-01-31 11:55:00,33.04,33.1,33.03,33.06,67500.0,22.2889,22.3294,22.2821,22.3024,67500.0
2011-01-31 12:00:00,33.06,33.06,33.02,33.02,31400.0,22.3024,22.3024,22.2754,22.2754,31400.0
2011-01-31 12:05:00,33.04,33.07,33.03,33.04,39400.0,22.2889,22.3091,22.2821,22.2889,39400.0
2011-01-31 12:10:00,33.04,33.1,33.02,33.02,59300.0,22.2889,22.3294,22.2754,22.2754,59300.0
2011-01-31 12:15:00,33.03,33.06,33.01,33.06,45000.0,22.2821,22.3024,22.2686,22.3024,45000.0
2011-01-31 12:20:00,33.06,33.08,33.04,33.05,37900.0,22.3024,22.3159,22.2889,22.2956,37900.0
2011-01-31 12:25:00,33.05,33.1,33.01,33.1,90000.0,22.2956,22.3294,22.2686,22.3294,90000.0
2011-01-31 12:30:00,33.09,33.1,33.06,33.07,44900.0,22.3226,22.3294,22.3024,22.3091,44900.0
2011-01-31 12:35:00,33.06,33.1,33.03,33.09,48800.0,22.3024,22.3294,22.2821,22.3226,48800.0
2011-01-31 12:40:00,33.09,33.12,33.05,33.1,62200.0,22.3226,22.3428,22.2956,22.3294,62200.0
2011-01-31 12:45:00,33.11,33.15,33.07,33.13,79200.0,22.3361,22.3631,22.3091,22.3496,79200.0
2011-01-31 12:50:00,33.13,33.14,33.08,33.08,54900.0,22.3496,22.3563,22.3159,22.3159,54900.0
2011-01-31 12:55:00,33.08,33.12,33.08,33.11,52200.0,22.3159,22.3428,22.3159,22.3361,52200.0
2011-01-31 13:00:00,33.11,33.14,33.09,33.11,74700.0,22.3361,22.3563,22.3226,22.3361,74700.0
2011-01-31 13:05:00,33.12,33.13,33.03,33.04,91800.0,22.3428,22.3496,22.2821,22.2889,91800.0
2011-01-31 13:10:00,33.04,33.06,33.02,33.06,38900.0,22.2889,22.3024,22.2754,22.3024,38900.0
2011-01-31 13:15:00,33.07,33.09,33.03,33.05,34400.0,22.3091,22.3226,22.2821,22.2956,34400.0
2011-01-31 13:20:00,33.05,33.09,33.01,33.03,41300.0,22.2956,22.3226,22.2686,22.2821,41300.0
2011-01-31 13:25:00,33.03,33.05,33.01,33.01,19700.0,22.2821,22.2956,22.2686,22.2686,19700.0
2011-01-31 13:30:00,33.01,33.06,33.01,33.02,38400.0,22.2686,22.3024,22.2686,22.2754,38400.0
2011-01-31 13:35:00,33.02,33.05,32.99,33.05,47200.0,22.2754,22.2956,22.2551,22.2956,47200.0
2011-01-31 13:40:00,33.04,33.1,33.03,33.06,54900.0,22.2889,22.3294,22.2821,22.3024,54900.0
2011-01-31 13:45:00,33.06,33.1,33.04,33.08,98300.0,22.3024,22.3294,22.2889,22.3159,98300.0
2011-01-31 13:50:00,33.07,33.07,33.02,33.04,38000.0,22.3091,22.3091,22.2754,22.2889,38000.0
2011-01-31 13:55:00,33.04,33.05,33.03,33.03,19900.0,22.2889,22.2956,22.2821,22.2821,19900.0
2011-01-31 14:00:00,33.04,33.05,33.03,33.03,54700.0,22.2889,22.2956,22.2821,22.2821,54700.0
2011-01-31 14:05:00,33.03,33.05,33.01,33.01,78600.0,22.2821,22.2956,22.2686,22.2686,78600.0
2011-01-31 14:10:00,33.0,33.02,32.95,32.96,45700.0,22.2619,22.2754,22.2282,22.2349,45700.0
2011-01-31 14:15:00,32.95,32.97,32.94,32.96,47500.0,22.2282,22.2417,22.2214,22.2349,47500.0
2011-01-31 14:20:00,32.97,32.99,32.96,32.99,27700.0,22.2417,22.2551,22.2349,22.2551,27700.0
2011-01-31 14:25:00,32.99,33.0,32.91,32.91,64400.0,22.2551,22.2619,22.2012,22.2012,64400.0
2011-01-31 14:30:00,32.91,32.92,32.86,32.9,59900.0,22.2012,22.2079,22.1674,22.1944,59900.0
2011-01-31 14:35:00,32.9,32.91,32.81,32.91,84200.0,22.1944,22.2012,22.1337,22.2012,84200.0
2011-01-31 14:40:00,32.91,32.91,32.88,32.9,39800.0,22.2012,22.2012,22.1809,22.1944,39800.0
2011-01-31 14:45:00,32.9,32.9,32.86,32.86,37800.0,22.1944,22.1944,22.1674,22.1674,37800.0
2011-01-31 14:50:00,32.86,32.9,32.86,32.89,46300.0,22.1674,22.1944,22.1674,22.1877,46300.0
2011-01-31 14:55:00,32.9,32.91,32.89,32.9,46800.0,22.1944,22.2012,22.1877,22.1944,46800.0
2011-01-31 15:00:00,32.89,32.96,32.89,32.89,92000.0,22.1877,22.2349,22.1877,22.1877,92000.0
2011-01-31 15:05:00,32.89,32.91,32.85,32.86,76700.0,22.1877,22.2012,22.1607,22.1674,76700.0
2011-01-31 15:10:00,32.86,32.94,32.86,32.9,108500.0,22.1674,22.2214,22.1674,22.1944,108500.0
2011-01-31 15:15:00,32.9,32.92,32.85,32.86,122000.0,22.1944,22.2079,22.1607,22.1674,122000.0
2011-01-31 15:20:00,32.85,32.86,32.79,32.79,164200.0,22.1607,22.1674,22.1202,22.1202,164200.0
2011-01-31 15:25:00,32.79,32.81,32.78,32.79,150400.0,22.1202,22.1337,22.1135,22.1202,150400.0
2011-01-31 15:30:00,32.8,32.81,32.72,32.81,212500.0,22.127,22.1337,22.073,22.1337,212500.0
2011-01-31 15:35:00,32.81,32.81,32.73,32.75,150200.0,22.1337,22.1337,22.0798,22.0932,150200.0
2011-01-31 15:40:00,32.76,32.82,32.75,32.76,195700.0,22.1,22.1405,22.0932,22.1,195700.0
2011-01-31 15:45:00,32.75,32.75,32.69,32.74,322600.0,22.0932,22.0932,22.0528,22.0865,322600.0
2011-01-31 15:50:00,32.73,32.74,32.69,32.73,257900.0,22.0798,22.0865,22.0528,22.0798,257900.0
2011-01-31 15:55:00,32.73,32.74,32.63,32.66,532600.0,22.0798,22.0865,22.0123,22.0325,532600.0
2011-02-01 09:30:00,34.85,35.05,34.85,34.93,1083200.0,23.5099,23.6448,23.5099,23.5639,1083200.0
2011-02-01 09:35:00,34.94,35.2,34.87,34.89,627800.0,23.5706,23.746,23.5234,23.5369,627800.0
2011-02-01 09:40:00,34.9,35.07,34.9,34.93,477200.0,23.5436,23.6583,23.5436,23.5639,477200.0
2011-02-01 09:45:00,34.93,34.99,34.7,34.72,626700.0,23.5639,23.6044,23.4087,23.4222,626700.0
2011-02-01 09:50:00,34.72,34.75,34.5,34.57,468000.0,23.4222,23.4424,23.2738,23.321,468000.0
2011-02-01 09:55:00,34.57,34.75,34.56,34.73,238300.0,23.321,23.4424,23.3143,23.429,238300.0
2011-02-01 10:00:00,34.73,34.9,34.73,34.79,361500.0,23.429,23.5436,23.429,23.4694,361500.0
2011-02-01 10:05:00,34.78,34.9,34.78,34.86,226900.0,23.4627,23.5436,23.4627,23.5167,226900.0
2011-02-01 10:10:00,34.85,34.9,34.82,34.86,274800.0,23.5099,23.5436,23.4897,23.5167,274800.0
2011-02-01 10:15:00,34.87,34.93,34.87,34.9,179000.0,23.5234,23.5639,23.5234,23.5436,179000.0
2011-02-01 10:20:00,34.9,34.96,34.85,34.87,384100.0,23.5436,23.5841,23.5099,23.5234,384100.0
2011-02-01 10:25:00,34.87,35.1,34.87,34.96,494700.0,23.5234,23.6786,23.5234,23.5841,494700.0
2011-02-01 10:30:00,34.96,35.0,34.88,34.93,177400.0,23.5841,23.6111,23.5301,23.5639,177400.0
2011-02-01 10:35:00,34.94,35.0,34.88,34.91,139600.0,23.5706,23.6111,23.5301,23.5504,139600.0
2011-02-01 10:40:00,34.92,34.95,34.75,34.75,232400.0,23.5571,23.5774,23.4424,23.4424,232400.0
2011-02-01 10:45:00,34.75,34.88,34.75,34.86,127100.0,23.4424,23.5301,23.4424,23.5167,127100.0
2011-02-01 10:50:00,34.86,34.93,34.85,34.9,182300.0,23.5167,23.5639,23.5099,23.5436,182300.0
2011-02-01 10:55:00,34.9,34.94,34.9,34.9,157500.0,23.5436,23.5706,23.5436,23.5436,157500.0
2011-02-01 11:00:00,34.9,34.94,34.89,34.91,377100.0,23.5436,23.5706,23.5369,23.5504,377100.0
2011-02-01 11:05:00,34.91,34.95,34.91,34.93,184000.0,23.5504,23.5774,23.5504,23.5639,184000.0
2011-02-01 11:10:00,34.93,34.93,34.73,34.78,284300.0,23.5639,23.5639,23.429,23.4627,284300.0
2011-02-01 11:15:00,34.78,34.84,34.65,34.66,362200.0,23.4627,23.5032,23.375,23.3817,362200.0
2011-02-01 11:20:00,34.66,34.81,34.65,34.8,114900.0,23.3817,23.4829,23.375,23.4762,114900.0
2011-02-01 11:25:00,34.79,34.85,34.78,34.8,137200.0,23.4694,23.5099,23.4627,23.4762,137200.0
2011-02-01 11:30:00,34.8,34.86,34.78,34.82,115100.0,23.4762,23.5167,23.4627,23.4897,115100.0
2011-02-01 11:35:00,34.82,34.86,34.79,34.84,170400.0,23.4897,23.5167,23.4694,23.5032,170400.0
2011-02-01 11:40:00,34.82,34.86,34.8,34.81,70900.0,23.4897,23.5167,23.4762,23.4829,70900.0
2011-02-01 11:45:00,34.81,34.81,34.73,34.74,53100.0,23.4829,23.4829,23.429,23.4357,53100.0
2011-02-01 11:50:00,34.75,34.81,34.74,34.78,148400.0,23.4424,23.4829,23.4357,23.4627,148400.0
2011-02-01 11:55:00,34.79,34.81,34.71,34.73,89800.0,23.4694,23.4829,23.4155,23.429,89800.0
2011-02-01 12:00:00,34.72,34.79,34.72,34.73,60500.0,23.4222,23.4694,23.4222,23.429,60500.0
2011-02-01 12:05:00,34.73,34.79,34.73,34.79,105200.0,23.429,23.4694,23.429,23.4694,105200.0
2011-02-01 12:10:00,34.8,34.81,34.77,34.8,153200.0,23.4762,23.4829,23.4559,23.4762,153200.0
2011-02-01 12:15:00,34.8,34.8,34.78,34.79,75500.0,23.4762,23.4762,23.4627,23.4694,75500.0
2011-02-01 12:20:00,34.8,34.81,34.74,34.76,84800.0,23.4762,23.4829,23.4357,23.4492,84800.0
2011-02-01 12:25:00,34.76,34.77,34.71,34.73,145900.0,23.4492,23.4559,23.4155,23.429,145900.0
2011-02-01 12:30:00,34.72,34.76,34.7,34.73,145500.0,23.4222,23.4492,23.4087,23.429,145500.0
2011-02-01 12:35:00,34.74,34.8,34.7,34.72,134300.0,23.4357,23.4762,23.4087,23.4222,134300.0
2011-02-01 12:40:00,34.71,34.73,34.67,34.72,83200.0,23.4155,23.429,23.3885,23.4222,83200.0
2011-02-01 12:45:00,34.72,34.77,34.69,34.76,70600.0,23.4222,23.4559,23.402,23.4492,70600.0
2011-02-01 12:50:00,34.76,34.77,34.71,34.74,116400.0,23.4492,23.4559,23.4155,23.4357,116400.0
2011-02-01 12:55:00,34.74,34.76,34.71,34.73,105900.0,23.4357,23.4492,23.4155,23.429,105900.0
2011-02-01 13:00:00,34.73,34.75,34.69,34.7,149600.0,23.429,23.4424,23.402,23.4087,149600.0
2011-02-01 13:05:00,34.69,34.71,34.61,34.63,182100.0,23.402,23.4155,23.348,23.3615,182100.0
2011-02-01 13:10:00,34.63,34.7,34.63,34.7,159100.0,23.3615,23.4087,23.3615,23.4087,159100.0
2011-02-01 13:15:00,34.7,34.72,34.68,34.7,77700.0,23.4087,23.4222,23.3952,23.4087,77700.0
2011-02-01 13:20:00,34.7,34.7,34.62,34.63,123100.0,23.4087,23.4087,23.3547,23.3615,123100.0
2011-02-01 13:25:00,34.63,34.72,34.62,34.63,172800.0,23.3615,23.4222,23.3547,23.3615,172800.0
2011-02-01 13:30:00,34.63,34.7,34.62,34.66,173700.0,23.3615,23.4087,23.3547,23.3817,173700.0
2011-02-01 13:35:00,34.66,34.69,34.65,34.69,69500.0,23.3817,23.402,23.375,23.402,69500.0
2011-02-01 13:40:00,34.69,34.7,34.65,34.66,103100.0,23.402,23.4087,23.375,23.3817,103100.0
2011-02-01 13:45:00,34.66,34.66,34.56,34.6,346900.0,23.3817,23.3817,23.3143,23.3413,346900.0
2011-02-01 13:50:00,34.6,34.68,34.59,34.65,144200.0,23.3413,23.3952,23.3345,23.375,144200.0
2011-02-01 13:55:00,34.65,34.65,34.59,34.59,156100.0,23.375,23.375,23.3345,23.3345,156100.0
2011-02-01 14:00:00,34.6,34.6,34.46,34.59,398500.0,23.3413,23.3413,23.2468,23.3345,398500.0
2011-02-01 14:05:00,34.59,34.6,34.56,34.6,70600.0,23.3345,23.3413,23.3143,23.3413,70600.0
2011-02-01 14:10:00,34.59,34.6,34.53,34.58,91100.0,23.3345,23.3413,23.294,23.3278,91100.0
2011-02-01 14:15:00,34.58,34.6,34.5,34.52,160500.0,23.3278,23.3413,23.2738,23.2873,160500.0
2011-02-01 14:20:00,34.52,34.55,34.5,34.5,62200.0,23.2873,23.3075,23.2738,23.2738,62200.0
2011-02-01 14:25:00,34.5,34.53,34.5,34.51,208700.0,23.2738,23.294,23.2738,23.2805,208700.0
2011-02-01 14:30:00,34.51,34.65,34.46,34.57,225700.0,23.2805,23.375,23.2468,23.321,225700.0
2011-02-01 14:35:00,34.56,34.59,34.5,34.55,310700.0,23.3143,23.3345,23.2738,23.3075,310700.0
2011-02-01 14:40:00,34.56,34.57,34.53,34.56,152700.0,23.3143,23.321,23.294,23.3143,152700.0
2011-02-01 14:45:00,34.57,34.59,34.54,34.55,186200.0,23.321,23.3345,23.3008,23.3075,186200.0
2011-02-01 14:50:00,34.55,34.58,34.52,34.54,151700.0,23.3075,23.3278,23.2873,23.3008,151700.0
2011-02-01 14:55:00,34.54,34.56,34.51,34.52,164000.0,23.3008,23.3143,23.2805,23.2873,164000.0
2011-02-01 15:00:00,34.51,34.65,34.43,34.65,333300.0,23.2805,23.375,23.2266,23.375,333300.0
2011-02-01 15:05:00,34.65,34.67,34.58,34.62,278000.0,23.375,23.3885,23.3278,23.3547,278000.0
2011-02-01 15:10:00,34.61,34.62,34.47,34.49,314600.0,23.348,23.3547,23.2536,23.2671,314600.0
2011-02-01 15:15:00,34.5,34.63,34.48,34.63,231500.0,23.2738,23.3615,23.2603,23.3615,231500.0
2011-02-01 15:20:00,34.62,34.63,34.52,34.54,212800.0,23.3547,23.3615,23.2873,23.3008,212800.0
2011-02-01 15:25:00,34.55,34.61,34.52,34.59,288600.0,23.3075,23.348,23.2873,23.3345,288600.0
2011-02-01 15:30:00,34.59,34.61,34.5,34.53,377800.0,23.3345,23.348,23.2738,23.294,377800.0
2011-02-01 15:35:00,34.53,34.6,34.52,34.56,184300.0,23.294,23.3413,23.2873,23.3143,184300.0
2011-02-01 15:40:00,34.55,34.63,34.55,34.63,562600.0,23.3075,23.3615,23.3075,23.3615,562600.0
2011-02-01 15:45:00,34.63,34.73,34.62,34.7,290500.0,23.3615,23.429,23.3547,23.4087,290500.0
2011-02-01 15:50:00,34.7,34.72,34.65,34.67,414200.0,23.4087,23.4222,23.375,23.3885,414200.0
2011-02-01 15:55:00,34.67,34.7,34.66,34.69,504300.0,23.3885,23.4087,23.3817,23.402,504300.0
2011-02-02 09:30:00,34.87,34.95,34.76,34.95,401900.0,23.5234,23.5774,23.4492,23.5774,401900.0
2011-02-02 09:35:00,34.95,35.0,34.82,34.87,324600.0,23.5774,23.6111,23.4897,23.5234,324600.0
2011-02-02 09:40:00,34.87,34.91,34.82,34.89,188600.0,23.5234,23.5504,23.4897,23.5369,188600.0
2011-02-02 09:45:00,34.89,34.9,34.82,34.9,435300.0,23.5369,23.5436,23.4897,23.5436,435300.0
2011-02-02 09:50:00,34.9,34.94,34.88,34.88,426400.0,23.5436,23.5706,23.5301,23.5301,426400.0
2011-02-02 09:55:00,34.88,34.92,34.88,34.92,183900.0,23.5301,23.5571,23.5301,23.5571,183900.0
2011-02-02 10:00:00,34.91,34.95,34.89,34.93,194900.0,23.5504,23.5774,23.5369,23.5639,194900.0
2011-02-02 10:05:00,34.94,34.94,34.88,34.9,125600.0,23.5706,23.5706,23.5301,23.5436,125600.0
2011-02-02 10:10:00,34.9,34.96,34.88,34.94,164900.0,23.5436,23.5841,23.5301,23.5706,164900.0
2011-02-02 10:15:00,34.93,34.95,34.92,34.92,143600.0,23.5639,23.5774,23.5571,23.5571,143600.0
2011-02-02 10:20:00,34.93,34.98,34.9,34.97,193000.0,23.5639,23.5976,23.5436,23.5909,193000.0
2011-02-02 10:25:00,34.97,35.0,34.96,34.99,130300.0,23.5909,23.6111,23.5841,23.6044,130300.0
2011-02-02 10:30:00,34.99,35.0,34.89,34.9,182900.0,23.6044,23.6111,23.5369,23.5436,182900.0
2011-02-02 10:35:00,34.9,35.04,34.89,35.0,404600.0,23.5436,23.6381,23.5369,23.6111,404600.0
2011-02-02 10:40:00,35.0,35.11,34.95,35.1,269900.0,23.6111,23.6853,23.5774,23.6786,269900.0
2011-02-02 10:45:00,35.1,35.15,35.04,35.04,247800.0,23.6786,23.7123,23.6381,23.6381,247800.0
2011-02-02 10:50:00,35.03,35.1,35.02,35.05,151500.0,23.6313,23.6786,23.6246,23.6448,151500.0
2011-02-02 10:55:00,35.05,35.13,35.04,35.13,83000.0,23.6448,23.6988,23.6381,23.6988,83000.0
2011-02-02 11:00:00,35.12,35.14,35.08,35.08,144500.0,23.6921,23.7055,23.6651,23.6651,144500.0
2011-02-02 11:05:00,35.08,35.1,35.0,35.0,115200.0,23.6651,23.6786,23.6111,23.6111,115200.0
2011-02-02 11:10:00,35.0,35.09,35.0,35.06,159200.0,23.6111,23.6718,23.6111,23.6516,159200.0
2011-02-02 11:15:00,35.06,35.1,35.01,35.09,112000.0,23.6516,23.6786,23.6178,23.6718,112000.0
2011-02-02 11:20:00,35.09,35.15,35.07,35.14,143900.0,23.6718,23.7123,23.6583,23.7055,143900.0
2011-02-02 11:25:00,35.14,35.2,35.13,35.15,151900.0,23.7055,23.746,23.6988,23.7123,151900.0
2011-02-02 11:30:00,35.15,35.2,35.15,35.2,60000.0,23.7123,23.746,23.7123,23.746,60000.0
2011-02-02 11:35:00,35.19,35.38,35.19,35.29,231400.0,23.7393,23.8674,23.7393,23.8067,231400.0
2011-02-02 11:40:00,35.29,35.34,35.23,35.26,108300.0,23.8067,23.8405,23.7663,23.7865,108300.0
2011-02-02 11:45:00,35.27,35.29,35.25,35.26,69900.0,23.7932,23.8067,23.7797,23.7865,69900.0
2011-02-02 11:50:00,35.25,35.25,35.12,35.13,180900.0,23.7797,23.7797,23.6921,23.6988,180900.0
2011-02-02 11:55:00,35.14,35.24,35.12,35.24,117400.0,23.7055,23.773,23.6921,23.773,117400.0
2011-02-02 12:00:00,35.23,35.25,35.2,35.21,155400.0,23.7663,23.7797,23.746,23.7528,155400.0
2011-02-02 12:05:00,35.21,35.22,35.14,35.15,205700.0,23.7528,23.7595,23.7055,23.7123,205700.0
2011-02-02 12:10:00,35.16,35.16,35.13,35.13,110500.0,23.719,23.719,23.6988,23.6988,110500.0
2011-02-02 12:15:00,35.14,35.14,35.1,35.1,47500.0,23.7055,23.7055,23.6786,23.6786,47500.0
2011-02-02 12:20:00,35.1,35.12,35.02,35.03,91900.0,23.6786,23.6921,23.6246,23.6313,91900.0
2011-02-02 12:25:00,35.02,35.08,35.02,35.06,58600.0,23.6246,23.6651,23.6246,23.6516,58600.0
2011-02-02 12:30:00,35.05,35.1,35.05,35.1,49800.0,23.6448,23.6786,23.6448,23.6786,49800.0
2011-02-02 12:35:00,35.1,35.14,35.09,35.14,103300.0,23.6786,23.7055,23.6718,23.7055,103300.0
2011-02-02 12:40:00,35.14,35.2,35.13,35.2,121300.0,23.7055,23.746,23.6988,23.746,121300.0
2011-02-02 12:45:00,35.2,35.27,35.2,35.25,124900.0,23.746,23.7932,23.746,23.7797,124900.0
2011-02-02 12:50:00,35.24,35.25,35.19,35.22,83000.0,23.773,23.7797,23.7393,23.7595,83000.0
2011-02-02 12:55:00,35.22,35.25,35.19,35.2,153900.0,23.7595,23.7797,23.7393,23.746,153900.0
2011-02-02 13:00:00,35.2,35.23,35.18,35.22,107500.0,23.746,23.7663,23.7325,23.7595,107500.0
2011-02-02 13:05:00,35.22,35.23,35.21,35.23,56300.0,23.7595,23.7663,23.7528,23.7663,56300.0
2011-02-02 13:10:00,35.23,35.28,35.22,35.24,210400.0,23.7663,23.8,23.7595,23.773,210400.0
2011-02-02 13:15:00,35.25,35.26,35.23,35.23,83900.0,23.7797,23.7865,23.7663,23.7663,83900.0
2011-02-02 13:20:00,35.24,35.27,35.23,35.26,158200.0,23.773,23.7932,23.7663,23.7865,158200.0
2011-02-02 13:25:00,35.25,35.27,35.25,35.26,29000.0,23.7797,23.7932,23.7797,23.7865,29000.0
2011-02-02 13:30:00,35.27,35.27,35.2,35.21,180600.0,23.7932,23.7932,23.746,23.7528,180600.0
2011-02-02 13:35:00,35.2,35.23,35.18,35.21,140300.0,23.746,23.7663,23.7325,23.7528,140300.0
2011-02-02 13:40:00,35.21,35.23,35.19,35.2,60600.0,23.7528,23.7663,23.7393,23.746,60600.0
2011-02-02 13:45:00,35.2,35.21,35.14,35.14,130300.0,23.746,23.7528,23.7055,23.7055,130300.0
2011-02-02 13:50:00,35.15,35.18,35.14,35.18,51000.0,23.7123,23.7325,23.7055,23.7325,51000.0
2011-02-02 13:55:00,35.19,35.2,35.13,35.16,160200.0,23.7393,23.746,23.6988,23.719,160200.0
2011-02-02 14:00:00,35.16,35.18,35.15,35.18,67000.0,23.719,23.7325,23.7123,23.7325,67000.0
2011-02-02 14:05:00,35.18,35.2,35.17,35.2,38300.0,23.7325,23.746,23.7258,23.746,38300.0
2011-02-02 14:10:00,35.2,35.21,35.19,35.19,104000.0,23.746,23.7528,23.7393,23.7393,104000.0
2011-02-02 14:15:00,35.2,35.23,35.18,35.2,202300.0,23.746,23.7663,23.7325,23.746,202300.0
2011-02-02 14:20:00,35.2,35.22,35.18,35.21,178100.0,23.746,23.7595,23.7325,23.7528,178100.0
2011-02-02 14:25:00,35.2,35.25,35.2,35.22,141500.0,23.746,23.7797,23.746,23.7595,141500.0
2011-02-02 14:30:00,35.22,35.33,35.21,35.3,194600.0,23.7595,23.8337,23.7528,23.8135,194600.0
2011-02-02 14:35:00,35.3,35.31,35.29,35.29,88500.0,23.8135,23.8202,23.8067,23.8067,88500.0
2011-02-02 14:40:00,35.29,35.3,35.24,35.25,155300.0,23.8067,23.8135,23.773,23.7797,155300.0
2011-02-02 14:45:00,35.24,35.27,35.21,35.26,134500.0,23.773,23.7932,23.7528,23.7865,134500.0
2011-02-02 14:50:00,35.27,35.27,35.22,35.22,116100.0,23.7932,23.7932,23.7595,23.7595,116100.0
2011-02-02 14:55:00,35.23,35.23,35.21,35.23,97800.0,23.7663,23.7663,23.7528,23.7663,97800.0
2011-02-02 15:00:00,35.23,35.27,35.22,35.26,118400.0,23.7663,23.7932,23.7595,23.7865,118400.0
2011-02-02 15:05:00,35.27,35.3,35.26,35.28,168800.0,23.7932,23.8135,23.7865,23.8,168800.0
2011-02-02 15:10:00,35.27,35.35,35.27,35.33,173700.0,23.7932,23.8472,23.7932,23.8337,173700.0
2011-02-02 15:15:00,35.33,35.39,35.33,35.37,126200.0,23.8337,23.8742,23.8337,23.8607,126200.0
2011-02-02 15:20:00,35.37,35.4,35.3,35.31,179100.0,23.8607,23.8809,23.8135,23.8202,179100.0
2011-02-02 15:25:00,35.32,35.36,35.25,35.27,293500.0,23.827,23.854,23.7797,23.7932,293500.0
2011-02-02 15:30:00,35.27,35.31,35.24,35.3,171300.0,23.7932,23.8202,23.773,23.8135,171300.0
2011-02-02 15:35:00,35.3,35.34,35.25,35.32,259600.0,23.8135,23.8405,23.7797,23.827,259600.0
2011-02-02 15:40:00,35.33,35.4,35.33,35.38,289400.0,23.8337,23.8809,23.8337,23.8674,289400.0
2011-02-02 15:45:00,35.37,35.39,35.34,35.38,234200.0,23.8607,23.8742,23.8405,23.8674,234200.0
2011-02-02 15:50:00,35.37,35.38,35.28,35.31,324400.0,23.8607,23.8674,23.8,23.8202,324400.0
2011-02-02 15:55:00,35.3,35.35,35.28,35.34,406200.0,23.8135,23.8472,23.8,23.8405,406200.0
2011-02-03 09:30:00,35.26,35.38,35.15,35.15,193300.0,23.7865,23.8674,23.7123,23.7123,193300.0
2011-02-03 09:35:00,35.16,35.19,35.0,35.0,123600.0,23.719,23.7393,23.6111,23.6111,123600.0
2011-02-03 09:40:00,35.0,35.01,34.81,34.82,144600.0,23.6111,23.6178,23.4829,23.4897,144600.0
2011-02-03 09:45:00,34.82,35.01,34.82,34.88,118300.0,23.4897,23.6178,23.4897,23.5301,118300.0
2011-02-03 09:50:00,34.89,35.02,34.85,34.97,159800.0,23.5369,23.6246,23.5099,23.5909,159800.0
2011-02-03 09:55:00,34.97,35.11,34.93,35.09,109100.0,23.5909,23.6853,23.5639,23.6718,109100.0
2011-02-03 10:00:00,35.1,35.26,35.1,35.19,212500.0,23.6786,23.7865,23.6786,23.7393,212500.0
2011-02-03 10:05:00,35.2,35.21,35.13,35.17,120700.0,23.746,23.7528,23.6988,23.7258,120700.0
2011-02-03 10:10:00,35.17,35.18,35.0,35.07,179500.0,23.7258,23.7325,23.6111,23.6583,179500.0
2011-02-03 10:15:00,35.07,35.13,35.05,35.07,100500.0,23.6583,23.6988,23.6448,23.6583,100500.0
2011-02-03 10:20:00,35.07,35.08,34.94,34.94,91300.0,23.6583,23.6651,23.5706,23.5706,91300.0
2011-02-03 10:25:00,34.94,34.98,34.88,34.93,93100.0,23.5706,23.5976,23.5301,23.5639,93100.0
2011-02-03 10:30:00,34.92,35.06,34.89,35.06,80600.0,23.5571,23.6516,23.5369,23.6516,80600.0
2011-02-03 10:35:00,35.06,35.14,35.05,35.14,62300.0,23.6516,23.7055,23.6448,23.7055,62300.0
2011-02-03 10:40:00,35.13,35.18,35.12,35.18,52700.0,23.6988,23.7325,23.6921,23.7325,52700.0
2011-02-03 10:45:00,35.18,35.23,35.18,35.2,78800.0,23.7325,23.7663,23.7325,23.746,78800.0
2011-02-03 10:50:00,35.21,35.25,35.2,35.21,118200.0,23.7528,23.7797,23.746,23.7528,118200.0
2011-02-03 10:55:00,35.2,35.25,35.2,35.23,56800.0,23.746,23.7797,23.746,23.7663,56800.0
2011-02-03 11:00:00,35.23,35.25,35.21,35.21,92900.0,23.7663,23.7797,23.7528,23.7528,92900.0
2011-02-03 11:05:00,35.21,35.25,35.2,35.21,73100.0,23.7528,23.7797,23.746,23.7528,73100.0
2011-02-03 11:10:00,35.21,35.25,35.2,35.24,43300.0,23.7528,23.7797,23.746,23.773,43300.0
2011-02-03 11:15:00,35.24,35.27,35.23,35.26,60100.0,23.773,23.7932,23.7663,23.7865,60100.0
2011-02-03 11:20:00,35.24,35.35,35.23,35.33,88100.0,23.773,23.8472,23.7663,23.8337,88100.0
2011-02-03 11:25:00,35.34,35.39,35.34,35.34,62300.0,23.8405,23.8742,23.8405,23.8405,62300.0
2011-02-03 11:30:00,35.34,35.37,35.32,35.35,25600.0,23.8405,23.8607,23.827,23.8472,25600.0
2011-02-03 11:35:00,35.36,35.38,35.33,35.38,50000.0,23.854,23.8674,23.8337,23.8674,50000.0
2011-02-03 11:40:00,35.37,35.38,35.33,35.37,45900.0,23.8607,23.8674,23.8337,23.8607,45900.0
2011-02-03 11:45:00,35.36,35.41,35.36,35.37,89000.0,23.854,23.8877,23.854,23.8607,89000.0
2011-02-03 11:50:00,35.37,35.41,35.37,35.4,41800.0,23.8607,23.8877,23.8607,23.8809,41800.0
2011-02-03 11:55:00,35.4,35.45,35.39,35.39,58300.0,23.8809,23.9147,23.8742,23.8742,58300.0
2011-02-03 12:00:00,35.39,35.4,35.32,35.32,57300.0,23.8742,23.8809,23.827,23.827,57300.0
2011-02-03 12:05:00,35.33,35.34,35.28,35.34,42200.0,23.8337,23.8405,23.8,23.8405,42200.0
2011-02-03 12:10:00,35.33,35.38,35.33,35.35,36300.0,23.8337,23.8674,23.8337,23.8472,36300.0
2011-02-03 12:15:00,35.35,35.41,35.35,35.4,44300.0,23.8472,23.8877,23.8472,23.8809,44300.0
2011-02-03 12:20:00,35.39,35.44,35.39,35.44,25300.0,23.8742,23.9079,23.8742,23.9079,25300.0
2011-02-03 12:25:00,35.43,35.45,35.43,35.44,35800.0,23.9012,23.9147,23.9012,23.9079,35800.0
2011-02-03 12:30:00,35.45,35.47,35.44,35.44,25100.0,23.9147,23.9282,23.9079,23.9079,25100.0
2011-02-03 12:35:00,35.45,35.48,35.43,35.43,23600.0,23.9147,23.9349,23.9012,23.9012,23600.0
2011-02-03 12:40:00,35.43,35.45,35.41,35.44,23300.0,23.9012,23.9147,23.8877,23.9079,23300.0
2011-02-03 12:45:00,35.44,35.45,35.39,35.43,27300.0,23.9079,23.9147,23.8742,23.9012,27300.0
2011-02-03 12:50:00,35.43,35.47,35.43,35.46,32400.0,23.9012,23.9282,23.9012,23.9214,32400.0
2011-02-03 12:55:00,35.46,35.5,35.44,35.48,21800.0,23.9214,23.9484,23.9079,23.9349,21800.0
2011-02-03 13:00:00,35.48,35.49,35.47,35.48,32200.0,23.9349,23.9417,23.9282,23.9349,32200.0
2011-02-03 13:05:00,35.49,35.5,35.48,35.49,24900.0,23.9417,23.9484,23.9349,23.9417,24900.0
2011-02-03 13:10:00,35.48,35.5,35.48,35.5,21700.0,23.9349,23.9484,23.9349,23.9484,21700.0
2011-02-03 13:15:00,35.5,35.5,35.46,35.46,34100.0,23.9484,23.9484,23.9214,23.9214,34100.0
2011-02-03 13:20:00,35.47,35.48,35.45,35.48,37800.0,23.9282,23.9349,23.9147,23.9349,37800.0
2011-02-03 13:25:00,35.48,35.5,35.45,35.49,45000.0,23.9349,23.9484,23.9147,23.9417,45000.0
2011-02-03 13:30:00,35.49,35.49,35.43,35.46,106400.0,23.9417,23.9417,23.9012,23.9214,106400.0
2011-02-03 13:35:00,35.47,35.48,35.44,35.47,97700.0,23.9282,23.9349,23.9079,23.9282,97700.0
2011-02-03 13:40:00,35.47,35.5,35.45,35.48,67300.0,23.9282,23.9484,23.9147,23.9349,67300.0
2011-02-03 13:45:00,35.48,35.5,35.46,35.49,42000.0,23.9349,23.9484,23.9214,23.9417,42000.0
2011-02-03 13:50:00,35.49,35.5,35.46,35.46,110800.0,23.9417,23.9484,23.9214,23.9214,110800.0
2011-02-03 13:55:00,35.47,35.47,35.43,35.43,37700.0,23.9282,23.9282,23.9012,23.9012,37700.0
2011-02-03 14:00:00,35.44,35.44,35.4,35.4,54200.0,23.9079,23.9079,23.8809,23.8809,54200.0
2011-02-03 14:05:00,35.39,35.4,35.36,35.37,31500.0,23.8742,23.8809,23.854,23.8607,31500.0
2011-02-03 14:10:00,35.37,35.41,35.37,35.4,50600.0,23.8607,23.8877,23.8607,23.8809,50600.0
2011-02-03 14:15:00,35.4,35.47,35.39,35.46,66700.0,23.8809,23.9282,23.8742,23.9214,66700.0
2011-02-03 14:20:00,35.46,35.48,35.45,35.48,29400.0,23.9214,23.9349,23.9147,23.9349,29400.0
2011-02-03 14:25:00,35.48,35.5,35.47,35.48,40600.0,23.9349,23.9484,23.9282,23.9349,40600.0
2011-02-03 14:30:00,35.48,35.48,35.38,35.41,155800.0,23.9349,23.9349,23.8674,23.8877,155800.0
2011-02-03 14:35:00,35.41,35.49,35.4,35.43,63800.0,23.8877,23.9417,23.8809,23.9012,63800.0
2011-02-03 14:40:00,35.43,35.46,35.41,35.46,87000.0,23.9012,23.9214,23.8877,23.9214,87000.0
2011-02-03 14:45:00,35.45,35.5,35.45,35.47,44600.0,23.9147,23.9484,23.9147,23.9282,44600.0
2011-02-03 14:50:00,35.48,35.53,35.48,35.53,106000.0,23.9349,23.9686,23.9349,23.9686,106000.0
2011-02-03 14:55:00,35.53,35.58,35.51,35.53,146100.0,23.9686,24.0024,23.9551,23.9686,146100.0
2011-02-03 15:00:00,35.53,35.58,35.52,35.55,114700.0,23.9686,24.0024,23.9619,23.9821,114700.0
2011-02-03 15:05:00,35.56,35.57,35.55,35.57,37700.0,23.9889,23.9956,23.9821,23.9956,37700.0
2011-02-03 15:10:00,35.56,35.59,35.55,35.56,91800.0,23.9889,24.0091,23.9821,23.9889,91800.0
2011-02-03 15:15:00,35.57,35.58,35.56,35.58,25500.0,23.9956,24.0024,23.9889,24.0024,25500.0
2011-02-03 15:20:00,35.57,35.6,35.54,35.55,60700.0,23.9956,24.0159,23.9754,23.9821,60700.0
2011-02-03 15:25:00,35.55,35.59,35.54,35.58,60800.0,23.9821,24.0091,23.9754,24.0024,60800.0
2011-02-03 15:30:00,35.58,35.58,35.45,35.5,204300.0,24.0024,24.0024,23.9147,23.9484,204300.0
2011-02-03 15:35:00,35.5,35.5,35.47,35.49,84600.0,23.9484,23.9484,23.9282,23.9417,84600.0
2011-02-03 15:40:00,35.48,35.55,35.43,35.53,174500.0,23.9349,23.9821,23.9012,23.9686,174500.0
2011-02-03 15:45:00,35.54,35.54,35.46,35.48,184800.0,23.9754,23.9754,23.9214,23.9349,184800.0
2011-02-03 15:50:00,35.49,35.5,35.45,35.46,241100.0,23.9417,23.9484,23.9147,23.9214,241100.0
2011-02-03 15:55:00,35.47,35.5,35.43,35.44,263700.0,23.9282,23.9484,23.9012,23.9079,263700.0
2011-02-04 09:30:00,35.61,35.7,35.57,35.66,273600.0,24.0226,24.0833,23.9956,24.0563,273600.0
2011-02-04 09:35:00,35.66,35.7,35.5,35.56,231800.0,24.0563,24.0833,23.9484,23.9889,231800.0
2011-02-04 09:40:00,35.55,35.58,35.33,35.33,138400.0,23.9821,24.0024,23.8337,23.8337,138400.0
2011-02-04 09:45:00,35.33,35.39,35.29,35.32,70800.0,23.8337,23.8742,23.8067,23.827,70800.0
2011-02-04 09:50:00,35.32,35.32,35.21,35.3,110300.0,23.827,23.827,23.7528,23.8135,110300.0
2011-02-04 09:55:00,35.3,35.41,35.3,35.35,75000.0,23.8135,23.8877,23.8135,23.8472,75000.0
2011-02-04 10:00:00,35.37,35.45,35.36,35.45,39800.0,23.8607,23.9147,23.854,23.9147,39800.0
2011-02-04 10:05:00,35.45,35.49,35.43,35.49,45900.0,23.9147,23.9417,23.9012,23.9417,45900.0
2011-02-04 10:10:00,35.48,35.5,35.41,35.42,62000.0,23.9349,23.9484,23.8877,23.8944,62000.0
2011-02-04 10:15:00,35.42,35.48,35.4,35.43,60400.0,23.8944,23.9349,23.8809,23.9012,60400.0
2011-02-04 10:20:00,35.44,35.48,35.4,35.48,49000.0,23.9079,23.9349,23.8809,23.9349,49000.0
2011-02-04 10:25:00,35.48,35.54,35.47,35.52,53200.0,23.9349,23.9754,23.9282,23.9619,53200.0
2011-02-04 10:30:00,35.52,35.53,35.47,35.52,40000.0,23.9619,23.9686,23.9282,23.9619,40000.0
2011-02-04 10:35:00,35.52,35.52,35.47,35.5,68500.0,23.9619,23.9619,23.9282,23.9484,68500.0
2011-02-04 10:40:00,35.49,35.54,35.48,35.5,51700.0,23.9417,23.9754,23.9349,23.9484,51700.0
2011-02-04 10:45:00,35.5,35.51,35.45,35.48,76800.0,23.9484,23.9551,23.9147,23.9349,76800.0
2011-02-04 10:50:00,35.48,35.49,35.36,35.36,76200.0,23.9349,23.9417,23.854,23.854,76200.0
2011-02-04 10:55:00,35.37,35.46,35.35,35.41,137000.0,23.8607,23.9214,23.8472,23.8877,137000.0
2011-02-04 11:00:00,35.42,35.5,35.4,35.42,50300.0,23.8944,23.9484,23.8809,23.8944,50300.0
2011-02-04 11:05:00,35.43,35.55,35.42,35.5,69800.0,23.9012,23.9821,23.8944,23.9484,69800.0
2011-02-04 11:10:00,35.51,35.55,35.48,35.5,35200.0,23.9551,23.9821,23.9349,23.9484,35200.0
2011-02-04 11:15:00,35.5,35.54,35.47,35.53,34100.0,23.9484,23.9754,23.9282,23.9686,34100.0
2011-02-04 11:20:00,35.53,35.55,35.5,35.55,44700.0,23.9686,23.9821,23.9484,23.9821,44700.0
2011-02-04 11:25:00,35.55,35.56,35.54,35.55,28300.0,23.9821,23.9889,23.9754,23.9821,28300.0
2011-02-04 11:30:00,35.56,35.61,35.53,35.58,65300.0,23.9889,24.0226,23.9686,24.0024,65300.0
2011-02-04 11:35:00,35.59,35.63,35.55,35.56,44500.0,24.0091,24.0361,23.9821,23.9889,44500.0
2011-02-04 11:40:00,35.56,35.62,35.56,35.59,52300.0,23.9889,24.0294,23.9889,24.0091,52300.0
2011-02-04 11:45:00,35.6,35.61,35.57,35.61,32500.0,24.0159,24.0226,23.9956,24.0226,32500.0
2011-02-04 11:50:00,35.62,35.65,35.62,35.63,23200.0,24.0294,24.0496,24.0294,24.0361,23200.0
2011-02-04 11:55:00,35.63,35.63,35.6,35.62,46500.0,24.0361,24.0361,24.0159,24.0294,46500.0
2011-02-04 12:00:00,35.62,35.63,35.59,35.6,41800.0,24.0294,24.0361,24.0091,24.0159,41800.0
2011-02-04 12:05:00,35.61,35.63,35.59,35.59,59400.0,24.0226,24.0361,24.0091,24.0091,59400.0
2011-02-04 12:10:00,35.6,35.64,35.6,35.63,59400.0,24.0159,24.0428,24.0159,24.0361,59400.0
2011-02-04 12:15:00,35.63,35.63,35.6,35.6,25000.0,24.0361,24.0361,24.0159,24.0159,25000.0
2011-02-04 12:20:00,35.61,35.64,35.6,35.63,29800.0,24.0226,24.0428,24.0159,24.0361,29800.0
2011-02-04 12:25:00,35.63,35.66,35.62,35.66,51200.0,24.0361,24.0563,24.0294,24.0563,51200.0
2011-02-04 12:30:00,35.66,35.69,35.65,35.66,45300.0,24.0563,24.0766,24.0496,24.0563,45300.0
2011-02-04 12:35:00,35.66,35.69,35.65,35.69,38000.0,24.0563,24.0766,24.0496,24.0766,38000.0
2011-02-04 12:40:00,35.69,35.69,35.66,35.68,45600.0,24.0766,24.0766,24.0563,24.0698,45600.0
2011-02-04 12:45:00,35.68,35.7,35.67,35.69,26300.0,24.0698,24.0833,24.0631,24.0766,26300.0
2011-02-04 12:50:00,35.7,35.73,35.69,35.73,97200.0,24.0833,24.1036,24.0766,24.1036,97200.0
2011-02-04 12:55:00,35.72,35.75,35.72,35.73,49700.0,24.0968,24.1171,24.0968,24.1036,49700.0
2011-02-04 13:00:00,35.74,35.75,35.71,35.71,34300.0,24.1103,24.1171,24.0901,24.0901,34300.0
2011-02-04 13:05:00,35.71,35.75,35.71,35.75,44900.0,24.0901,24.1171,24.0901,24.1171,44900.0
2011-02-04 13:10:00,35.74,35.78,35.74,35.75,50700.0,24.1103,24.1373,24.1103,24.1171,50700.0
2011-02-04 13:15:00,35.74,35.77,35.72,35.75,46900.0,24.1103,24.1305,24.0968,24.1171,46900.0
2011-02-04 13:20:00,35.75,35.77,35.74,35.77,51800.0,24.1171,24.1305,24.1103,24.1305,51800.0
2011-02-04 13:25:00,35.77,35.84,35.76,35.83,108400.0,24.1305,24.1778,24.1238,24.171,108400.0
2011-02-04 13:30:00,35.82,35.82,35.78,35.8,35700.0,24.1643,24.1643,24.1373,24.1508,35700.0
2011-02-04 13:35:00,35.8,35.84,35.79,35.83,75400.0,24.1508,24.1778,24.144,24.171,75400.0
2011-02-04 13:40:00,35.83,35.85,35.83,35.85,45400.0,24.171,24.1845,24.171,24.1845,45400.0
2011-02-04 13:45:00,35.85,35.88,35.82,35.82,42800.0,24.1845,24.2047,24.1643,24.1643,42800.0
2011-02-04 13:50:00,35.83,35.88,35.83,35.88,76600.0,24.171,24.2047,24.171,24.2047,76600.0
2011-02-04 13:55:00,35.87,35.9,35.87,35.89,79800.0,24.198,24.2182,24.198,24.2115,79800.0
2011-02-04 14:00:00,35.9,35.92,35.89,35.9,75800.0,24.2182,24.2317,24.2115,24.2182,75800.0
2011-02-04 14:05:00,35.9,35.95,35.89,35.89,113800.0,24.2182,24.252,24.2115,24.2115,113800.0
2011-02-04 14:10:00,35.89,35.91,35.87,35.88,68200.0,24.2115,24.225,24.198,24.2047,68200.0
2011-02-04 14:15:00,35.89,35.91,35.88,35.91,67900.0,24.2115,24.225,24.2047,24.225,67900.0
2011-02-04 14:20:00,35.91,35.91,35.9,35.9,26800.0,24.225,24.225,24.2182,24.2182,26800.0
2011-02-04 14:25:00,35.91,35.93,35.9,35.9,33000.0,24.225,24.2385,24.2182,24.2182,33000.0
2011-02-04 14:30:00,35.9,35.91,35.86,35.86,47100.0,24.2182,24.225,24.1913,24.1913,47100.0
2011-02-04 14:35:00,35.86,35.86,35.81,35.86,111700.0,24.1913,24.1913,24.1575,24.1913,111700.0
2011-02-04 14:40:00,35.86,35.88,35.82,35.84,52700.0,24.1913,24.2047,24.1643,24.1778,52700.0
2011-02-04 14:45:00,35.84,35.86,35.82,35.83,59000.0,24.1778,24.1913,24.1643,24.171,59000.0
2011-02-04 14:50:00,35.83,35.91,35.83,35.91,77000.0,24.171,24.225,24.171,24.225,77000.0
2011-02-04 14:55:00,35.91,35.91,35.84,35.91,127000.0,24.225,24.225,24.1778,24.225,127000.0
2011-02-04 15:00:00,35.91,35.94,35.77,35.79,300500.0,24.225,24.2452,24.1305,24.144,300500.0
2011-02-04 15:05:00,35.8,35.89,35.79,35.88,53200.0,24.1508,24.2115,24.144,24.2047,53200.0
2011-02-04 15:10:00,35.87,35.94,35.87,35.91,97800.0,24.198,24.2452,24.198,24.225,97800.0
2011-02-04 15:15:00,35.9,35.94,35.9,35.94,87300.0,24.2182,24.2452,24.2182,24.2452,87300.0
2011-02-04 15:20:00,35.93,35.95,35.87,35.91,139900.0,24.2385,24.252,24.198,24.225,139900.0
2011-02-04 15:25:00,35.91,35.96,35.9,35.95,73200.0,24.225,24.2587,24.2182,24.252,73200.0
2011-02-04 15:30:00,35.95,35.97,35.91,35.96,97000.0,24.252,24.2655,24.225,24.2587,97000.0
2011-02-04 15:35:00,35.96,35.98,35.95,35.96,83500.0,24.2587,24.2722,24.252,24.2587,83500.0
2011-02-04 15:40:00,35.97,35.99,35.96,35.98,88200.0,24.2655,24.279,24.2587,24.2722,88200.0
2011-02-04 15:45:00,35.99,36.01,35.97,36.0,340200.0,24.279,24.2924,24.2655,24.2857,340200.0
2011-02-04 15:50:00,36.0,36.05,35.99,36.05,367300.0,24.2857,24.3194,24.279,24.3194,367300.0
2011-02-04 15:55:00,36.05,36.08,36.02,36.07,496900.0,24.3194,24.3397,24.2992,24.3329,496900.0
2011-02-07 09:30:00,36.15,36.17,36.1,36.16,226000.0,24.3869,24.4004,24.3532,24.3936,226000.0
2011-02-07 09:35:00,36.15,36.29,36.15,36.26,150800.0,24.3869,24.4813,24.3869,24.4611,150800.0
2011-02-07 09:40:00,36.27,36.28,36.16,36.23,111900.0,24.4678,24.4746,24.3936,24.4409,111900.0
2011-02-07 09:45:00,36.23,36.29,36.18,36.19,131400.0,24.4409,24.4813,24.4071,24.4139,131400.0
2011-02-07 09:50:00,36.18,36.19,36.05,36.08,135400.0,24.4071,24.4139,24.3194,24.3397,135400.0
2011-02-07 09:55:00,36.08,36.08,35.93,35.94,111700.0,24.3397,24.3397,24.2385,24.2452,111700.0
2011-02-07 10:00:00,35.93,36.0,35.93,36.0,100800.0,24.2385,24.2857,24.2385,24.2857,100800.0
2011-02-07 10:05:00,36.0,36.0,35.94,35.95,99900.0,24.2857,24.2857,24.2452,24.252,99900.0
2011-02-07 10:10:00,35.95,35.95,35.91,35.92,133500.0,24.252,24.252,24.225,24.2317,133500.0
2011-02-07 10:15:00,35.93,36.0,35.91,35.98,87100.0,24.2385,24.2857,24.225,24.2722,87100.0
2011-02-07 10:20:00,35.99,36.06,35.98,36.03,131200.0,24.279,24.3262,24.2722,24.3059,131200.0
2011-02-07 10:25:00,36.04,36.08,36.0,36.04,67800.0,24.3127,24.3397,24.2857,24.3127,67800.0
2011-02-07 10:30:00,36.04,36.13,36.04,36.12,38000.0,24.3127,24.3734,24.3127,24.3667,38000.0
2011-02-07 10:35:00,36.12,36.17,36.11,36.13,69200.0,24.3667,24.4004,24.3599,24.3734,69200.0
2011-02-07 10:40:00,36.14,36.15,36.12,36.14,35000.0,24.3801,24.3869,24.3667,24.3801,35000.0
2011-02-07 10:45:00,36.14,36.15,36.12,36.15,52000.0,24.3801,24.3869,24.3667,24.3869,52000.0
2011-02-07 10:50:00,36.15,36.16,36.12,36.12,72500.0,24.3869,24.3936,24.3667,24.3667,72500.0
2011-02-07 10:55:00,36.12,36.12,36.05,36.08,58500.0,24.3667,24.3667,24.3194,24.3397,58500.0
2011-02-07 11:00:00,36.08,36.09,36.03,36.04,82800.0,24.3397,24.3464,24.3059,24.3127,82800.0
2011-02-07 11:05:00,36.03,36.06,36.03,36.05,73400.0,24.3059,24.3262,24.3059,24.3194,73400.0
2011-02-07 11:10:00,36.04,36.06,36.02,36.05,66600.0,24.3127,24.3262,24.2992,24.3194,66600.0
2011-02-07 11:15:00,36.06,36.07,36.03,36.04,51000.0,24.3262,24.3329,24.3059,24.3127,51000.0
2011-02-07 11:20:00,36.04,36.06,36.0,36.02,77300.0,24.3127,24.3262,24.2857,24.2992,77300.0
2011-02-07 11:25:00,36.02,36.04,36.01,36.03,63000.0,24.2992,24.3127,24.2924,24.3059,63000.0
2011-02-07 11:30:00,36.04,36.07,36.02,36.03,79400.0,24.3127,24.3329,24.2992,24.3059,79400.0
2011-02-07 11:35:00,36.03,36.05,36.01,36.02,59600.0,24.3059,24.3194,24.2924,24.2992,59600.0
2011-02-07 11:40:00,36.01,36.03,35.96,35.96,100200.0,24.2924,24.3059,24.2587,24.2587,100200.0
2011-02-07 11:45:00,35.96,36.02,35.96,36.02,61700.0,24.2587,24.2992,24.2587,24.2992,61700.0
2011-02-07 11:50:00,36.02,36.03,36.0,36.02,76300.0,24.2992,24.3059,24.2857,24.2992,76300.0
2011-02-07 11:55:00,36.02,36.03,36.0,36.03,101400.0,24.2992,24.3059,24.2857,24.3059,101400.0
2011-02-07 12:00:00,36.02,36.05,36.01,36.03,80100.0,24.2992,24.3194,24.2924,24.3059,80100.0
2011-02-07 12:05:00,36.04,36.05,36.0,36.04,71500.0,24.3127,24.3194,24.2857,24.3127,71500.0
2011-02-07 12:10:00,36.04,36.09,36.01,36.01,41200.0,24.3127,24.3464,24.2924,24.2924,41200.0
2011-02-07 12:15:00,36.0,36.04,36.0,36.02,121200.0,24.2857,24.3127,24.2857,24.2992,121200.0
2011-02-07 12:20:00,36.01,36.03,36.0,36.03,51400.0,24.2924,24.3059,24.2857,24.3059,51400.0
2011-02-07 12:25:00,36.04,36.1,36.04,36.09,92900.0,24.3127,24.3532,24.3127,24.3464,92900.0
2011-02-07 12:30:00,36.09,36.11,36.08,36.1,91000.0,24.3464,24.3599,24.3397,24.3532,91000.0
2011-02-07 12:35:00,36.11,36.12,36.09,36.09,29700.0,24.3599,24.3667,24.3464,24.3464,29700.0
2011-02-07 12:40:00,36.1,36.1,36.06,36.07,28300.0,24.3532,24.3532,24.3262,24.3329,28300.0
2011-02-07 12:45:00,36.07,36.11,36.06,36.11,48500.0,24.3329,24.3599,24.3262,24.3599,48500.0
2011-02-07 12:50:00,36.11,36.12,36.02,36.02,34000.0,24.3599,24.3667,24.2992,24.2992,34000.0
2011-02-07 12:55:00,36.02,36.06,36.0,36.01,55100.0,24.2992,24.3262,24.2857,24.2924,55100.0
2011-02-07 13:00:00,36.01,36.04,36.0,36.04,52300.0,24.2924,24.3127,24.2857,24.3127,52300.0
2011-02-07 13:05:00,36.04,36.04,36.01,36.03,28700.0,24.3127,24.3127,24.2924,24.3059,28700.0
2011-02-07 13:10:00,36.04,36.07,36.03,36.06,30500.0,24.3127,24.3329,24.3059,24.3262,30500.0
2011-02-07 13:15:00,36.05,36.06,36.02,36.03,39300.0,24.3194,24.3262,24.2992,24.3059,39300.0
2011-02-07 13:20:00,36.03,36.03,36.01,36.03,31200.0,24.3059,24.3059,24.2924,24.3059,31200.0
2011-02-07 13:25:00,36.02,36.06,36.02,36.03,65700.0,24.2992,24.3262,24.2992,24.3059,65700.0
2011-02-07 13:30:00,36.03,36.05,36.0,36.02,66000.0,24.3059,24.3194,24.2857,24.2992,66000.0
2011-02-07 13:35:00,36.02,36.04,36.01,36.04,45900.0,24.2992,24.3127,24.2924,24.3127,45900.0
2011-02-07 13:40:00,36.04,36.08,36.03,36.08,51700.0,24.3127,24.3397,24.3059,24.3397,51700.0
2011-02-07 13:45:00,36.08,36.08,36.04,36.05,39400.0,24.3397,24.3397,24.3127,24.3194,39400.0
2011-02-07 13:50:00,36.05,36.06,36.04,36.05,60800.0,24.3194,24.3262,24.3127,24.3194,60800.0
2011-02-07 13:55:00,36.05,36.06,36.04,36.04,54900.0,24.3194,24.3262,24.3127,24.3127,54900.0
2011-02-07 14:00:00,36.05,36.05,36.0,36.01,89800.0,24.3194,24.3194,24.2857,24.2924,89800.0
2011-02-07 14:05:00,36.0,36.02,36.0,36.02,37400.0,24.2857,24.2992,24.2857,24.2992,37400.0
2011-02-07 14:10:00,36.02,36.05,36.01,36.04,41300.0,24.2992,24.3194,24.2924,24.3127,41300.0
2011-02-07 14:15:00,36.04,36.05,36.02,36.03,21700.0,24.3127,24.3194,24.2992,24.3059,21700.0
2011-02-07 14:20:00,36.02,36.05,36.02,36.02,41500.0,24.2992,24.3194,24.2992,24.2992,41500.0
2011-02-07 14:25:00,36.03,36.04,36.02,36.02,31200.0,24.3059,24.3127,24.2992,24.2992,31200.0
2011-02-07 14:30:00,36.02,36.05,36.01,36.05,85700.0,24.2992,24.3194,24.2924,24.3194,85700.0
2011-02-07 14:35:00,36.04,36.07,36.04,36.04,51500.0,24.3127,24.3329,24.3127,24.3127,51500.0
2011-02-07 14:40:00,36.05,36.06,36.02,36.05,55500.0,24.3194,24.3262,24.2992,24.3194,55500.0
2011-02-07 14:45:00,36.06,36.06,36.0,36.01,98100.0,24.3262,24.3262,24.2857,24.2924,98100.0
2011-02-07 14:50:00,36.0,36.02,35.99,36.0,86300.0,24.2857,24.2992,24.279,24.2857,86300.0
2011-02-07 14:55:00,36.01,36.01,35.99,36.0,41000.0,24.2924,24.2924,24.279,24.2857,41000.0
2011-02-07 15:00:00,36.0,36.01,35.98,36.0,105100.0,24.2857,24.2924,24.2722,24.2857,105100.0
2011-02-07 15:05:00,36.0,36.02,35.99,36.02,65300.0,24.2857,24.2992,24.279,24.2992,65300.0
2011-02-07 15:10:00,36.02,36.02,36.0,36.0,45700.0,24.2992,24.2992,24.2857,24.2857,45700.0
2011-02-07 15:15:00,36.0,36.01,36.0,36.01,40700.0,24.2857,24.2924,24.2857,24.2924,40700.0
2011-02-07 15:20:00,36.0,36.01,35.98,36.0,132100.0,24.2857,24.2924,24.2722,24.2857,132100.0
2011-02-07 15:25:00,36.0,36.02,35.98,36.02,107400.0,24.2857,24.2992,24.2722,24.2992,107400.0
2011-02-07 15:30:00,36.01,36.02,35.97,35.97,216600.0,24.2924,24.2992,24.2655,24.2655,216600.0
2011-02-07 15:35:00,35.97,36.01,35.96,36.01,244000.0,24.2655,24.2924,24.2587,24.2924,244000.0
2011-02-07 15:40:00,36.0,36.01,35.97,35.99,222200.0,24.2857,24.2924,24.2655,24.279,222200.0
2011-02-07 15:45:00,36.0,36.01,35.95,35.99,271200.0,24.2857,24.2924,24.252,24.279,271200.0
2011-02-07 15:50:00,35.99,36.02,35.95,35.95,125400.0,24.279,24.2992,24.252,24.252,125400.0
2011-02-07 15:55:00,35.95,35.97,35.92,35.93,331200.0,24.252,24.2655,24.2317,24.2385,331200.0
2011-02-08 09:30:00,36.01,36.01,35.8,35.81,141600.0,24.2924,24.2924,24.1508,24.1575,141600.0
2011-02-08 09:35:00,35.82,35.94,35.79,35.92,77900.0,24.1643,24.2452,24.144,24.2317,77900.0
2011-02-08 09:40:00,35.92,35.94,35.9,35.93,74100.0,24.2317,24.2452,24.2182,24.2385,74100.0
2011-02-08 09:45:00,35.93,35.96,35.86,35.87,100600.0,24.2385,24.2587,24.1913,24.198,100600.0
2011-02-08 09:50:00,35.88,35.88,35.85,35.85,76600.0,24.2047,24.2047,24.1845,24.1845,76600.0
2011-02-08 09:55:00,35.85,35.86,35.76,35.77,97700.0,24.1845,24.1913,24.1238,24.1305,97700.0
2011-02-08 10:00:00,35.77,35.86,35.76,35.86,93200.0,24.1305,24.1913,24.1238,24.1913,93200.0
2011-02-08 10:05:00,35.86,35.86,35.78,35.8,78900.0,24.1913,24.1913,24.1373,24.1508,78900.0
2011-02-08 10:10:00,35.8,35.84,35.76,35.83,112300.0,24.1508,24.1778,24.1238,24.171,112300.0
2011-02-08 10:15:00,35.83,35.83,35.8,35.81,52000.0,24.171,24.171,24.1508,24.1575,52000.0
2011-02-08 10:20:00,35.81,35.88,35.81,35.88,50000.0,24.1575,24.2047,24.1575,24.2047,50000.0
2011-02-08 10:25:00,35.87,35.89,35.85,35.85,75300.0,24.198,24.2115,24.1845,24.1845,75300.0
2011-02-08 10:30:00,35.85,35.86,35.79,35.81,98300.0,24.1845,24.1913,24.144,24.1575,98300.0
2011-02-08 10:35:00,35.8,35.83,35.78,35.83,51000.0,24.1508,24.171,24.1373,24.171,51000.0
2011-02-08 10:40:00,35.82,35.85,35.79,35.83,55800.0,24.1643,24.1845,24.144,24.171,55800.0
2011-02-08 10:45:00,35.84,35.87,35.84,35.84,39900.0,24.1778,24.198,24.1778,24.1778,39900.0
2011-02-08 10:50:00,35.84,35.85,35.8,35.83,66100.0,24.1778,24.1845,24.1508,24.171,66100.0
2011-02-08 10:55:00,35.84,35.91,35.84,35.9,126300.0,24.1778,24.225,24.1778,24.2182,126300.0
2011-02-08 11:00:00,35.9,35.92,35.85,35.87,69600.0,24.2182,24.2317,24.1845,24.198,69600.0
2011-02-08 11:05:00,35.87,35.87,35.85,35.86,97100.0,24.198,24.198,24.1845,24.1913,97100.0
2011-02-08 11:10:00,35.86,35.86,35.83,35.85,183800.0,24.1913,24.1913,24.171,24.1845,183800.0
2011-02-08 11:15:00,35.86,35.87,35.79,35.79,48800.0,24.1913,24.198,24.144,24.144,48800.0
2011-02-08 11:20:00,35.8,35.82,35.77,35.8,31900.0,24.1508,24.1643,24.1305,24.1508,31900.0
2011-02-08 11:25:00,35.81,35.84,35.78,35.8,50400.0,24.1575,24.1778,24.1373,24.1508,50400.0
2011-02-08 11:30:00,35.81,35.84,35.8,35.81,41300.0,24.1575,24.1778,24.1508,24.1575,41300.0
2011-02-08 11:35:00,35.82,35.82,35.77,35.78,42900.0,24.1643,24.1643,24.1305,24.1373,42900.0
2011-02-08 11:40:00,35.78,35.81,35.75,35.77,44700.0,24.1373,24.1575,24.1171,24.1305,44700.0
2011-02-08 11:45:00,35.77,35.77,35.72,35.74,64500.0,24.1305,24.1305,24.0968,24.1103,64500.0
2011-02-08 11:50:00,35.75,35.75,35.65,35.71,60800.0,24.1171,24.1171,24.0496,24.0901,60800.0
2011-02-08 11:55:00,35.72,35.74,35.68,35.73,62500.0,24.0968,24.1103,24.0698,24.1036,62500.0
2011-02-08 12:00:00,35.73,35.75,35.7,35.75,119100.0,24.1036,24.1171,24.0833,24.1171,119100.0
2011-02-08 12:05:00,35.74,35.76,35.69,35.74,102700.0,24.1103,24.1238,24.0766,24.1103,102700.0
2011-02-08 12:10:00,35.75,35.79,35.74,35.79,65100.0,24.1171,24.144,24.1103,24.144,65100.0
2011-02-08 12:15:00,35.79,35.83,35.77,35.8,39800.0,24.144,24.171,24.1305,24.1508,39800.0
2011-02-08 12:20:00,35.81,35.81,35.75,35.76,47700.0,24.1575,24.1575,24.1171,24.1238,47700.0
2011-02-08 12:25:00,35.76,35.8,35.76,35.8,68600.0,24.1238,24.1508,24.1238,24.1508,68600.0
2011-02-08 12:30:00,35.8,35.81,35.79,35.79,56000.0,24.1508,24.1575,24.144,24.144,56000.0
2011-02-08 12:35:00,35.79,35.81,35.78,35.8,22100.0,24.144,24.1575,24.1373,24.1508,22100.0
2011-02-08 12:40:00,35.81,35.81,35.8,35.81,37600.0,24.1575,24.1575,24.1508,24.1575,37600.0
2011-02-08 12:45:00,35.81,35.84,35.76,35.84,63900.0,24.1575,24.1778,24.1238,24.1778,63900.0
2011-02-08 12:50:00,35.83,35.84,35.82,35.83,42900.0,24.171,24.1778,24.1643,24.171,42900.0
2011-02-08 12:55:00,35.83,35.84,35.75,35.77,58300.0,24.171,24.1778,24.1171,24.1305,58300.0
2011-02-08 13:00:00,35.78,35.84,35.77,35.8,57200.0,24.1373,24.1778,24.1305,24.1508,57200.0
2011-02-08 13:05:00,35.8,35.82,35.8,35.82,21600.0,24.1508,24.1643,24.1508,24.1643,21600.0
2011-02-08 13:10:00,35.83,35.87,35.82,35.82,43500.0,24.171,24.198,24.1643,24.1643,43500.0
2011-02-08 13:15:00,35.82,35.85,35.81,35.85,27700.0,24.1643,24.1845,24.1575,24.1845,27700.0
2011-02-08 13:20:00,35.85,35.86,35.84,35.84,32500.0,24.1845,24.1913,24.1778,24.1778,32500.0
2011-02-08 13:25:00,35.85,35.87,35.82,35.83,54300.0,24.1845,24.198,24.1643,24.171,54300.0
2011-02-08 13:30:00,35.83,35.85,35.83,35.84,40200.0,24.171,24.1845,24.171,24.1778,40200.0
2011-02-08 13:35:00,35.84,35.84,35.76,35.79,61300.0,24.1778,24.1778,24.1238,24.144,61300.0
2011-02-08 13:40:00,35.8,35.8,35.73,35.77,76600.0,24.1508,24.1508,24.1036,24.1305,76600.0
2011-02-08 13:45:00,35.77,35.77,35.68,35.71,204200.0,24.1305,24.1305,24.0698,24.0901,204200.0
2011-02-08 13:50:00,35.7,35.72,35.68,35.69,99900.0,24.0833,24.0968,24.0698,24.0766,99900.0
2011-02-08 13:55:00,35.69,35.69,35.63,35.66,107300.0,24.0766,24.0766,24.0361,24.0563,107300.0
2011-02-08 14:00:00,35.66,35.71,35.65,35.7,32200.0,24.0563,24.0901,24.0496,24.0833,32200.0
2011-02-08 14:05:00,35.71,35.71,35.7,35.71,42900.0,24.0901,24.0901,24.0833,24.0901,42900.0
2011-02-08 14:10:00,35.7,35.71,35.65,35.65,66900.0,24.0833,24.0901,24.0496,24.0496,66900.0
2011-02-08 14:15:00,35.65,35.67,35.65,35.66,40800.0,24.0496,24.0631,24.0496,24.0563,40800.0
2011-02-08 14:20:00,35.66,35.74,35.66,35.74,70400.0,24.0563,24.1103,24.0563,24.1103,70400.0
2011-02-08 14:25:00,35.75,35.81,35.75,35.8,37400.0,24.1171,24.1575,24.1171,24.1508,37400.0
2011-02-08 14:30:00,35.8,35.84,35.79,35.83,36700.0,24.1508,24.1778,24.144,24.171,36700.0
2011-02-08 14:35:00,35.84,35.9,35.83,35.87,121300.0,24.1778,24.2182,24.171,24.198,121300.0
2011-02-08 14:40:00,35.86,35.87,35.84,35.85,73700.0,24.1913,24.198,24.1778,24.1845,73700.0
2011-02-08 14:45:00,35.84,35.9,35.84,35.88,39300.0,24.1778,24.2182,24.1778,24.2047,39300.0
2011-02-08 14:50:00,35.87,35.89,35.83,35.83,42800.0,24.198,24.2115,24.171,24.171,42800.0
2011-02-08 14:55:00,35.83,35.85,35.79,35.81,114600.0,24.171,24.1845,24.144,24.1575,114600.0
2011-02-08 15:00:00,35.8,35.85,35.79,35.83,41200.0,24.1508,24.1845,24.144,24.171,41200.0
2011-02-08 15:05:00,35.84,35.89,35.83,35.89,41200.0,24.1778,24.2115,24.171,24.2115,41200.0
2011-02-08 15:10:00,35.89,35.92,35.84,35.86,81900.0,24.2115,24.2317,24.1778,24.1913,81900.0
2011-02-08 15:15:00,35.86,35.91,35.85,35.88,54900.0,24.1913,24.225,24.1845,24.2047,54900.0
2011-02-08 15:20:00,35.88,35.9,35.87,35.9,41200.0,24.2047,24.2182,24.198,24.2182,41200.0
2011-02-08 15:25:00,35.9,35.94,35.9,35.94,54800.0,24.2182,24.2452,24.2182,24.2452,54800.0
2011-02-08 15:30:00,35.94,36.0,35.93,35.95,93000.0,24.2452,24.2857,24.2385,24.252,93000.0
2011-02-08 15:35:00,35.95,35.95,35.86,35.9,148500.0,24.252,24.252,24.1913,24.2182,148500.0
2011-02-08 15:40:00,35.9,35.96,35.9,35.94,156200.0,24.2182,24.2587,24.2182,24.2452,156200.0
2011-02-08 15:45:00,35.94,36.02,35.94,36.02,225700.0,24.2452,24.2992,24.2452,24.2992,225700.0
2011-02-08 15:50:00,36.02,36.06,35.98,36.06,162700.0,24.2992,24.3262,24.2722,24.3262,162700.0
2011-02-08 15:55:00,36.06,36.09,36.03,36.08,400900.0,24.3262,24.3464,24.3059,24.3397,400900.0
2011-02-09 09:30:00,36.18,36.4,36.15,36.33,354500.0,24.4071,24.5555,24.3869,24.5083,354500.0
2011-02-09 09:35:00,36.34,36.5,36.33,36.33,166700.0,24.5151,24.623,24.5083,24.5083,166700.0
2011-02-09 09:40:00,36.33,36.34,36.0,36.01,184100.0,24.5083,24.5151,24.2857,24.2924,184100.0
2011-02-09 09:45:00,36.01,36.29,36.0,36.26,137700.0,24.2924,24.4813,24.2857,24.4611,137700.0
2011-02-09 09:50:00,36.28,36.28,36.1,36.13,99300.0,24.4746,24.4746,24.3532,24.3734,99300.0
2011-02-09 09:55:00,36.13,36.15,36.05,36.08,64800.0,24.3734,24.3869,24.3194,24.3397,64800.0
2011-02-09 10:00:00,36.08,36.08,36.01,36.02,50500.0,24.3397,24.3397,24.2924,24.2992,50500.0
2011-02-09 10:05:00,36.01,36.05,35.95,35.95,97500.0,24.2924,24.3194,24.252,24.252,97500.0
2011-02-09 10:10:00,35.96,35.97,35.85,35.86,93500.0,24.2587,24.2655,24.1845,24.1913,93500.0
2011-02-09 10:15:00,35.86,35.93,35.8,35.86,206900.0,24.1913,24.2385,24.1508,24.1913,206900.0
2011-02-09 10:20:00,35.86,35.97,35.85,35.9,68600.0,24.1913,24.2655,24.1845,24.2182,68600.0
2011-02-09 10:25:00,35.9,35.95,35.87,35.9,35300.0,24.2182,24.252,24.198,24.2182,35300.0
2011-02-09 10:30:00,35.89,35.94,35.86,35.93,98900.0,24.2115,24.2452,24.1913,24.2385,98900.0
2011-02-09 10:35:00,35.94,36.03,35.94,36.01,95200.0,24.2452,24.3059,24.2452,24.2924,95200.0
2011-02-09 10:40:00,35.99,36.0,35.93,36.0,109900.0,24.279,24.2857,24.2385,24.2857,109900.0
2011-02-09 10:45:00,36.0,36.02,35.98,36.02,58400.0,24.2857,24.2992,24.2722,24.2992,58400.0
2011-02-09 10:50:00,36.02,36.08,35.98,36.06,145900.0,24.2992,24.3397,24.2722,24.3262,145900.0
2011-02-09 10:55:00,36.07,36.11,36.01,36.02,61500.0,24.3329,24.3599,24.2924,24.2992,61500.0
2011-02-09 11:00:00,36.02,36.1,35.99,36.09,202000.0,24.2992,24.3532,24.279,24.3464,202000.0
2011-02-09 11:05:00,36.09,36.11,36.01,36.06,58300.0,24.3464,24.3599,24.2924,24.3262,58300.0
2011-02-09 11:10:00,36.05,36.05,35.98,35.99,103600.0,24.3194,24.3194,24.2722,24.279,103600.0
2011-02-09 11:15:00,35.98,35.99,35.94,35.95,63200.0,24.2722,24.279,24.2452,24.252,63200.0
2011-02-09 11:20:00,35.97,35.97,35.9,35.93,67500.0,24.2655,24.2655,24.2182,24.2385,67500.0
2011-02-09 11:25:00,35.93,35.93,35.86,35.86,61200.0,24.2385,24.2385,24.1913,24.1913,61200.0
2011-02-09 11:30:00,35.87,35.9,35.86,35.88,37200.0,24.198,24.2182,24.1913,24.2047,37200.0
2011-02-09 11:35:00,35.88,35.92,35.86,35.91,24800.0,24.2047,24.2317,24.1913,24.225,24800.0
2011-02-09 11:40:00,35.91,35.93,35.82,35.82,60600.0,24.225,24.2385,24.1643,24.1643,60600.0
2011-02-09 11:45:00,35.82,35.83,35.79,35.79,60300.0,24.1643,24.171,24.144,24.144,60300.0
2011-02-09 11:50:00,35.8,35.81,35.77,35.79,61900.0,24.1508,24.1575,24.1305,24.144,61900.0
2011-02-09 11:55:00,35.78,35.79,35.68,35.68,90300.0,24.1373,24.144,24.0698,24.0698,90300.0
2011-02-09 12:00:00,35.68,35.79,35.68,35.79,49000.0,24.0698,24.144,24.0698,24.144,49000.0
2011-02-09 12:05:00,35.79,35.8,35.75,35.77,20500.0,24.144,24.1508,24.1171,24.1305,20500.0
2011-02-09 12:10:00,35.77,35.82,35.75,35.81,16600.0,24.1305,24.1643,24.1171,24.1575,16600.0
2011-02-09 12:15:00,35.82,35.82,35.76,35.77,33700.0,24.1643,24.1643,24.1238,24.1305,33700.0
2011-02-09 12:20:00,35.77,35.79,35.73,35.79,39700.0,24.1305,24.144,24.1036,24.144,39700.0
2011-02-09 12:25:00,35.79,35.8,35.76,35.79,29800.0,24.144,24.1508,24.1238,24.144,29800.0
2011-02-09 12:30:00,35.79,35.81,35.76,35.76,42200.0,24.144,24.1575,24.1238,24.1238,42200.0
2011-02-09 12:35:00,35.76,35.83,35.76,35.82,37600.0,24.1238,24.171,24.1238,24.1643,37600.0
2011-02-09 12:40:00,35.81,35.83,35.79,35.79,30200.0,24.1575,24.171,24.144,24.144,30200.0
2011-02-09 12:45:00,35.79,35.8,35.77,35.77,39700.0,24.144,24.1508,24.1305,24.1305,39700.0
2011-02-09 12:50:00,35.76,35.77,35.73,35.74,15900.0,24.1238,24.1305,24.1036,24.1103,15900.0
2011-02-09 12:55:00,35.74,35.75,35.69,35.7,67000.0,24.1103,24.1171,24.0766,24.0833,67000.0
2011-02-09 13:00:00,35.7,35.75,35.69,35.74,48200.0,24.0833,24.1171,24.0766,24.1103,48200.0
2011-02-09 13:05:00,35.74,35.83,35.73,35.8,48200.0,24.1103,24.171,24.1036,24.1508,48200.0
2011-02-09 13:10:00,35.8,35.8,35.75,35.77,61400.0,24.1508,24.1508,24.1171,24.1305,61400.0
2011-02-09 13:15:00,35.77,35.86,35.77,35.84,54200.0,24.1305,24.1913,24.1305,24.1778,54200.0
2011-02-09 13:20:00,35.85,35.85,35.81,35.81,60100.0,24.1845,24.1845,24.1575,24.1575,60100.0
2011-02-09 13:25:00,35.82,35.87,35.81,35.85,56600.0,24.1643,24.198,24.1575,24.1845,56600.0
2011-02-09 13:30:00,35.85,35.88,35.83,35.86,35300.0,24.1845,24.2047,24.171,24.1913,35300.0
2011-02-09 13:35:00,35.86,35.89,35.86,35.87,43400.0,24.1913,24.2115,24.1913,24.198,43400.0
2011-02-09 13:40:00,35.86,35.87,35.83,35.86,59600.0,24.1913,24.198,24.171,24.1913,59600.0
2011-02-09 13:45:00,35.85,35.93,35.85,35.91,37200.0,24.1845,24.2385,24.1845,24.225,37200.0
2011-02-09 13:50:00,35.91,35.94,35.88,35.94,67300.0,24.225,24.2452,24.2047,24.2452,67300.0
2011-02-09 13:55:00,35.94,35.95,35.93,35.95,73300.0,24.2452,24.252,24.2385,24.252,73300.0
2011-02-09 14:00:00,35.95,35.99,35.94,35.97,124500.0,24.252,24.279,24.2452,24.2655,124500.0
2011-02-09 14:05:00,35.96,35.96,35.87,35.9,63500.0,24.2587,24.2587,24.198,24.2182,63500.0
2011-02-09 14:10:00,35.9,35.93,35.87,35.87,66300.0,24.2182,24.2385,24.198,24.198,66300.0
2011-02-09 14:15:00,35.88,35.88,35.82,35.87,122800.0,24.2047,24.2047,24.1643,24.198,122800.0
2011-02-09 14:20:00,35.87,35.88,35.83,35.86,67300.0,24.198,24.2047,24.171,24.1913,67300.0
2011-02-09 14:25:00,35.85,35.9,35.84,35.89,143300.0,24.1845,24.2182,24.1778,24.2115,143300.0
2011-02-09 14:30:00,35.89,35.9,35.84,35.85,23400.0,24.2115,24.2182,24.1778,24.1845,23400.0
2011-02-09 14:35:00,35.86,35.86,35.85,35.86,83400.0,24.1913,24.1913,24.1845,24.1913,83400.0
2011-02-09 14:40:00,35.85,35.9,35.85,35.89,94300.0,24.1845,24.2182,24.1845,24.2115,94300.0
2011-02-09 14:45:00,35.89,35.89,35.84,35.87,30900.0,24.2115,24.2115,24.1778,24.198,30900.0
2011-02-09 14:50:00,35.87,35.91,35.84,35.9,38400.0,24.198,24.225,24.1778,24.2182,38400.0
2011-02-09 14:55:00,35.9,35.91,35.87,35.89,105400.0,24.2182,24.225,24.198,24.2115,105400.0
2011-02-09 15:00:00,35.89,35.93,35.89,35.91,27900.0,24.2115,24.2385,24.2115,24.225,27900.0
2011-02-09 15:05:00,35.92,35.92,35.88,35.88,28000.0,24.2317,24.2317,24.2047,24.2047,28000.0
2011-02-09 15:10:00,35.88,35.93,35.86,35.92,41700.0,24.2047,24.2385,24.1913,24.2317,41700.0
2011-02-09 15:15:00,35.91,35.91,35.86,35.89,81000.0,24.225,24.225,24.1913,24.2115,81000.0
2011-02-09 15:20:00,35.89,35.93,35.87,35.92,63800.0,24.2115,24.2385,24.198,24.2317,63800.0
2011-02-09 15:25:00,35.93,35.94,35.92,35.94,25300.0,24.2385,24.2452,24.2317,24.2452,25300.0
2011-02-09 15:30:00,35.94,35.95,35.93,35.94,31900.0,24.2452,24.252,24.2385,24.2452,31900.0
2011-02-09 15:35:00,35.95,35.96,35.94,35.94,68700.0,24.252,24.2587,24.2452,24.2452,68700.0
2011-02-09 15:40:00,35.95,35.96,35.94,35.95,60300.0,24.252,24.2587,24.2452,24.252,60300.0
2011-02-09 15:45:00,35.96,35.98,35.91,35.91,151300.0,24.2587,24.2722,24.225,24.225,151300.0
2011-02-09 15:50:00,35.92,36.0,35.91,35.99,98500.0,24.2317,24.2857,24.225,24.279,98500.0
2011-02-09 15:55:00,36.0,36.02,35.98,36.02,123900.0,24.2857,24.2992,24.2722,24.2992,123900.0
2011-02-10 09:30:00,35.96,36.19,35.78,35.81,245500.0,24.2587,24.4139,24.1373,24.1575,245500.0
2011-02-10 09:35:00,35.81,35.82,35.61,35.64,149300.0,24.1575,24.1643,24.0226,24.0428,149300.0
2011-02-10 09:40:00,35.64,35.7,35.52,35.56,147900.0,24.0428,24.0833,23.9619,23.9889,147900.0
2011-02-10 09:45:00,35.56,35.56,35.4,35.43,187400.0,23.9889,23.9889,23.8809,23.9012,187400.0
2011-02-10 09:50:00,35.43,35.49,35.4,35.4,120600.0,23.9012,23.9417,23.8809,23.8809,120600.0
2011-02-10 09:55:00,35.4,35.45,35.4,35.45,188400.0,23.8809,23.9147,23.8809,23.9147,188400.0
2011-02-10 10:00:00,35.44,35.45,35.33,35.34,195400.0,23.9079,23.9147,23.8337,23.8405,195400.0
2011-02-10 10:05:00,35.32,35.34,35.3,35.31,294000.0,23.827,23.8405,23.8135,23.8202,294000.0
2011-02-10 10:10:00,35.31,35.36,35.31,35.33,204400.0,23.8202,23.854,23.8202,23.8337,204400.0
2011-02-10 10:15:00,35.34,35.43,35.34,35.42,199500.0,23.8405,23.9012,23.8405,23.8944,199500.0
2011-02-10 10:20:00,35.42,35.52,35.42,35.49,128100.0,23.8944,23.9619,23.8944,23.9417,128100.0
2011-02-10 10:25:00,35.49,35.51,35.42,35.43,105000.0,23.9417,23.9551,23.8944,23.9012,105000.0
2011-02-10 10:30:00,35.43,35.44,35.34,35.37,163800.0,23.9012,23.9079,23.8405,23.8607,163800.0
2011-02-10 10:35:00,35.38,35.41,35.34,35.34,176500.0,23.8674,23.8877,23.8405,23.8405,176500.0
2011-02-10 10:40:00,35.34,35.36,35.26,35.29,108500.0,23.8405,23.854,23.7865,23.8067,108500.0
2011-02-10 10:45:00,35.28,35.31,35.2,35.2,119300.0,23.8,23.8202,23.746,23.746,119300.0
2011-02-10 10:50:00,35.21,35.23,35.15,35.22,129000.0,23.7528,23.7663,23.7123,23.7595,129000.0
2011-02-10 10:55:00,35.22,35.26,35.17,35.19,142700.0,23.7595,23.7865,23.7258,23.7393,142700.0
2011-02-10 11:00:00,35.19,35.19,35.1,35.15,150200.0,23.7393,23.7393,23.6786,23.7123,150200.0
2011-02-10 11:05:00,35.14,35.16,35.07,35.1,139800.0,23.7055,23.719,23.6583,23.6786,139800.0
2011-02-10 11:10:00,35.1,35.1,35.05,35.08,187100.0,23.6786,23.6786,23.6448,23.6651,187100.0
2011-02-10 11:15:00,35.08,35.16,35.08,35.16,110000.0,23.6651,23.719,23.6651,23.719,110000.0
2011-02-10 11:20:00,35.16,35.31,35.16,35.31,165800.0,23.719,23.8202,23.719,23.8202,165800.0
2011-02-10 11:25:00,35.31,35.38,35.28,35.35,102200.0,23.8202,23.8674,23.8,23.8472,102200.0
2011-02-10 11:30:00,35.35,35.37,35.3,35.31,71200.0,23.8472,23.8607,23.8135,23.8202,71200.0
2011-02-10 11:35:00,35.31,35.33,35.27,35.32,88000.0,23.8202,23.8337,23.7932,23.827,88000.0
2011-02-10 11:40:00,35.32,35.33,35.23,35.24,46600.0,23.827,23.8337,23.7663,23.773,46600.0
2011-02-10 11:45:00,35.24,35.28,35.23,35.26,159100.0,23.773,23.8,23.7663,23.7865,159100.0
2011-02-10 11:50:00,35.27,35.27,35.21,35.22,59200.0,23.7932,23.7932,23.7528,23.7595,59200.0
2011-02-10 11:55:00,35.22,35.22,35.12,35.2,133700.0,23.7595,23.7595,23.6921,23.746,133700.0
2011-02-10 12:00:00,35.2,35.23,35.15,35.16,52200.0,23.746,23.7663,23.7123,23.719,52200.0
2011-02-10 12:05:00,35.16,35.16,35.13,35.14,97700.0,23.719,23.719,23.6988,23.7055,97700.0
2011-02-10 12:10:00,35.15,35.19,35.14,35.18,71100.0,23.7123,23.7393,23.7055,23.7325,71100.0
2011-02-10 12:15:00,35.18,35.26,35.18,35.26,84500.0,23.7325,23.7865,23.7325,23.7865,84500.0
2011-02-10 12:20:00,35.26,35.35,35.26,35.34,65600.0,23.7865,23.8472,23.7865,23.8405,65600.0
2011-02-10 12:25:00,35.34,35.34,35.29,35.31,44900.0,23.8405,23.8405,23.8067,23.8202,44900.0
2011-02-10 12:30:00,35.3,35.31,35.27,35.27,58500.0,23.8135,23.8202,23.7932,23.7932,58500.0
2011-02-10 12:35:00,35.27,35.29,35.2,35.21,63800.0,23.7932,23.8067,23.746,23.7528,63800.0
2011-02-10 12:40:00,35.21,35.21,35.17,35.18,37900.0,23.7528,23.7528,23.7258,23.7325,37900.0
2011-02-10 12:45:00,35.18,35.21,35.18,35.2,38300.0,23.7325,23.7528,23.7325,23.746,38300.0
2011-02-10 12:50:00,35.21,35.25,35.19,35.2,76800.0,23.7528,23.7797,23.7393,23.746,76800.0
2011-02-10 12:55:00,35.2,35.2,35.12,35.13,88700.0,23.746,23.746,23.6921,23.6988,88700.0
2011-02-10 13:00:00,35.12,35.13,35.09,35.12,88100.0,23.6921,23.6988,23.6718,23.6921,88100.0
2011-02-10 13:05:00,35.11,35.14,35.11,35.13,49200.0,23.6853,23.7055,23.6853,23.6988,49200.0
2011-02-10 13:10:00,35.13,35.19,35.12,35.19,69400.0,23.6988,23.7393,23.6921,23.7393,69400.0
2011-02-10 13:15:00,35.2,35.26,35.19,35.24,43100.0,23.746,23.7865,23.7393,23.773,43100.0
2011-02-10 13:20:00,35.24,35.26,35.23,35.24,43600.0,23.773,23.7865,23.7663,23.773,43600.0
2011-02-10 13:25:00,35.24,35.27,35.23,35.24,57700.0,23.773,23.7932,23.7663,23.773,57700.0
2011-02-10 13:30:00,35.25,35.26,35.24,35.25,54600.0,23.7797,23.7865,23.773,23.7797,54600.0
2011-02-10 13:35:00,35.26,35.3,35.25,35.28,52300.0,23.7865,23.8135,23.7797,23.8,52300.0
2011-02-10 13:40:00,35.28,35.32,35.27,35.3,88600.0,23.8,23.827,23.7932,23.8135,88600.0
2011-02-10 13:45:00,35.3,35.36,35.3,35.35,72500.0,23.8135,23.854,23.8135,23.8472,72500.0
2011-02-10 13:50:00,35.35,35.37,35.34,35.37,47000.0,23.8472,23.8607,23.8405,23.8607,47000.0
2011-02-10 13:55:00,35.37,35.38,35.32,35.36,77300.0,23.8607,23.8674,23.827,23.854,77300.0
2011-02-10 14:00:00,35.37,35.38,35.3,35.3,82500.0,23.8607,23.8674,23.8135,23.8135,82500.0
2011-02-10 14:05:00,35.3,35.35,35.29,35.34,102000.0,23.8135,23.8472,23.8067,23.8405,102000.0
2011-02-10 14:10:00,35.34,35.34,35.31,35.33,50400.0,23.8405,23.8405,23.8202,23.8337,50400.0
2011-02-10 14:15:00,35.33,35.36,35.32,35.36,44700.0,23.8337,23.854,23.827,23.854,44700.0
2011-02-10 14:20:00,35.37,35.37,35.36,35.37,31300.0,23.8607,23.8607,23.854,23.8607,31300.0
2011-02-10 14:25:00,35.37,35.37,35.33,35.33,56400.0,23.8607,23.8607,23.8337,23.8337,56400.0
2011-02-10 14:30:00,35.33,35.4,35.33,35.39,86600.0,23.8337,23.8809,23.8337,23.8742,86600.0
2011-02-10 14:35:00,35.39,35.44,35.38,35.43,127900.0,23.8742,23.9079,23.8674,23.9012,127900.0
2011-02-10 14:40:00,35.44,35.45,35.42,35.43,55600.0,23.9079,23.9147,23.8944,23.9012,55600.0
2011-02-10 14:45:00,35.43,35.44,35.43,35.44,30200.0,23.9012,23.9079,23.9012,23.9079,30200.0
2011-02-10 14:50:00,35.44,35.44,35.37,35.4,93800.0,23.9079,23.9079,23.8607,23.8809,93800.0
2011-02-10 14:55:00,35.4,35.43,35.38,35.4,47600.0,23.8809,23.9012,23.8674,23.8809,47600.0
2011-02-10 15:00:00,35.4,35.41,35.37,35.38,73900.0,23.8809,23.8877,23.8607,23.8674,73900.0
2011-02-10 15:05:00,35.38,35.39,35.35,35.35,58700.0,23.8674,23.8742,23.8472,23.8472,58700.0
2011-02-10 15:10:00,35.36,35.43,35.36,35.41,161400.0,23.854,23.9012,23.854,23.8877,161400.0
2011-02-10 15:15:00,35.41,35.48,35.41,35.48,136900.0,23.8877,23.9349,23.8877,23.9349,136900.0
2011-02-10 15:20:00,35.47,35.5,35.44,35.47,135500.0,23.9282,23.9484,23.9079,23.9282,135500.0
2011-02-10 15:25:00,35.47,35.53,35.47,35.52,113500.0,23.9282,23.9686,23.9282,23.9619,113500.0
2011-02-10 15:30:00,35.52,35.54,35.48,35.49,136000.0,23.9619,23.9754,23.9349,23.9417,136000.0
2011-02-10 15:35:00,35.48,35.49,35.44,35.48,217100.0,23.9349,23.9417,23.9079,23.9349,217100.0
2011-02-10 15:40:00,35.48,35.48,35.43,35.45,235900.0,23.9349,23.9349,23.9012,23.9147,235900.0
2011-02-10 15:45:00,35.46,35.52,35.45,35.49,188800.0,23.9214,23.9619,23.9147,23.9417,188800.0
2011-02-10 15:50:00,35.49,35.5,35.39,35.39,308600.0,23.9417,23.9484,23.8742,23.8742,308600.0
2011-02-10 15:55:00,35.4,35.46,35.39,35.45,402000.0,23.8809,23.9214,23.8742,23.9147,402000.0
2011-02-11 09:30:00,35.38,35.55,35.2,35.5,232200.0,23.8674,23.9821,23.746,23.9484,232200.0
2011-02-11 09:35:00,35.52,35.57,35.4,35.52,96400.0,23.9619,23.9956,23.8809,23.9619,96400.0
2011-02-11 09:40:00,35.52,35.6,35.46,35.49,108500.0,23.9619,24.0159,23.9214,23.9417,108500.0
2011-02-11 09:45:00,35.49,35.73,35.48,35.73,186800.0,23.9417,24.1036,23.9349,24.1036,186800.0
2011-02-11 09:50:00,35.74,35.76,35.71,35.74,132700.0,24.1103,24.1238,24.0901,24.1103,132700.0
2011-02-11 09:55:00,35.74,35.83,35.73,35.83,66200.0,24.1103,24.171,24.1036,24.171,66200.0
2011-02-11 10:00:00,35.84,35.84,35.75,35.81,71500.0,24.1778,24.1778,24.1171,24.1575,71500.0
2011-02-11 10:05:00,35.81,35.91,35.79,35.89,110600.0,24.1575,24.225,24.144,24.2115,110600.0
2011-02-11 10:10:00,35.89,35.96,35.88,35.91,180700.0,24.2115,24.2587,24.2047,24.225,180700.0
2011-02-11 10:15:00,35.91,35.98,35.91,35.93,71500.0,24.225,24.2722,24.225,24.2385,71500.0
2011-02-11 10:20:00,35.92,35.93,35.84,35.88,83900.0,24.2317,24.2385,24.1778,24.2047,83900.0
2011-02-11 10:25:00,35.87,35.88,35.85,35.88,60900.0,24.198,24.2047,24.1845,24.2047,60900.0
2011-02-11 10:30:00,35.88,35.91,35.87,35.9,95700.0,24.2047,24.225,24.198,24.2182,95700.0
2011-02-11 10:35:00,35.9,35.9,35.85,35.87,75100.0,24.2182,24.2182,24.1845,24.198,75100.0
2011-02-11 10:40:00,35.87,35.87,35.79,35.79,54900.0,24.198,24.198,24.144,24.144,54900.0
2011-02-11 10:45:00,35.79,35.91,35.77,35.89,86100.0,24.144,24.225,24.1305,24.2115,86100.0
2011-02-11 10:50:00,35.9,35.99,35.89,35.99,107500.0,24.2182,24.279,24.2115,24.279,107500.0
2011-02-11 10:55:00,35.98,36.0,35.96,36.0,99200.0,24.2722,24.2857,24.2587,24.2857,99200.0
2011-02-11 11:00:00,35.99,36.09,35.99,36.02,125800.0,24.279,24.3464,24.279,24.2992,125800.0
2011-02-11 11:05:00,36.02,36.03,35.97,36.01,85000.0,24.2992,24.3059,24.2655,24.2924,85000.0
2011-02-11 11:10:00,36.01,36.02,35.92,35.92,66800.0,24.2924,24.2992,24.2317,24.2317,66800.0
2011-02-11 11:15:00,35.93,35.97,35.92,35.96,61800.0,24.2385,24.2655,24.2317,24.2587,61800.0
2011-02-11 11:20:00,35.96,35.97,35.9,35.96,83700.0,24.2587,24.2655,24.2182,24.2587,83700.0
2011-02-11 11:25:00,35.95,35.99,35.93,35.97,76000.0,24.252,24.279,24.2385,24.2655,76000.0
2011-02-11 11:30:00,35.96,36.02,35.94,36.0,95600.0,24.2587,24.2992,24.2452,24.2857,95600.0
2011-02-11 11:35:00,36.0,36.02,35.99,36.01,173100.0,24.2857,24.2992,24.279,24.2924,173100.0
2011-02-11 11:40:00,36.01,36.04,35.98,36.03,129500.0,24.2924,24.3127,24.2722,24.3059,129500.0
2011-02-11 11:45:00,36.03,36.05,36.02,36.03,47200.0,24.3059,24.3194,24.2992,24.3059,47200.0
2011-02-11 11:50:00,36.03,36.06,35.99,36.01,51100.0,24.3059,24.3262,24.279,24.2924,51100.0
2011-02-11 11:55:00,36.01,36.03,36.0,36.02,42800.0,24.2924,24.3059,24.2857,24.2992,42800.0
2011-02-11 12:00:00,36.03,36.06,36.02,36.04,55400.0,24.3059,24.3262,24.2992,24.3127,55400.0
2011-02-11 12:05:00,36.05,36.08,36.01,36.01,30900.0,24.3194,24.3397,24.2924,24.2924,30900.0
2011-02-11 12:10:00,36.02,36.02,36.0,36.01,32900.0,24.2992,24.2992,24.2857,24.2924,32900.0
2011-02-11 12:15:00,36.02,36.02,36.0,36.0,33100.0,24.2992,24.2992,24.2857,24.2857,33100.0
2011-02-11 12:20:00,36.0,36.02,36.0,36.01,73000.0,24.2857,24.2992,24.2857,24.2924,73000.0
2011-02-11 12:25:00,36.0,36.03,36.0,36.0,46200.0,24.2857,24.3059,24.2857,24.2857,46200.0
2011-02-11 12:30:00,36.01,36.02,36.0,36.01,83800.0,24.2924,24.2992,24.2857,24.2924,83800.0
2011-02-11 12:35:00,36.02,36.02,35.98,36.01,130700.0,24.2992,24.2992,24.2722,24.2924,130700.0
2011-02-11 12:40:00,36.01,36.04,36.0,36.02,31800.0,24.2924,24.3127,24.2857,24.2992,31800.0
2011-02-11 12:45:00,36.02,36.04,36.0,36.04,67600.0,24.2992,24.3127,24.2857,24.3127,67600.0
2011-02-11 12:50:00,36.04,36.07,36.02,36.07,66700.0,24.3127,24.3329,24.2992,24.3329,66700.0
2011-02-11 12:55:00,36.07,36.08,36.04,36.07,50400.0,24.3329,24.3397,24.3127,24.3329,50400.0
2011-02-11 13:00:00,36.07,36.08,36.06,36.08,81700.0,24.3329,24.3397,24.3262,24.3397,81700.0
2011-02-11 13:05:00,36.08,36.12,36.07,36.11,79100.0,24.3397,24.3667,24.3329,24.3599,79100.0
2011-02-11 13:10:00,36.12,36.13,36.09,36.1,81900.0,24.3667,24.3734,24.3464,24.3532,81900.0
2011-02-11 13:15:00,36.1,36.13,36.1,36.1,68300.0,24.3532,24.3734,24.3532,24.3532,68300.0
2011-02-11 13:20:00,36.11,36.12,36.1,36.11,61000.0,24.3599,24.3667,24.3532,24.3599,61000.0
2011-02-11 13:25:00,36.11,36.12,36.1,36.1,29400.0,24.3599,24.3667,24.3532,24.3532,29400.0
2011-02-11 13:30:00,36.1,36.11,36.07,36.07,29300.0,24.3532,24.3599,24.3329,24.3329,29300.0
2011-02-11 13:35:00,36.07,36.09,36.07,36.07,72100.0,24.3329,24.3464,24.3329,24.3329,72100.0
2011-02-11 13:40:00,36.08,36.11,36.07,36.09,111200.0,24.3397,24.3599,24.3329,24.3464,111200.0
2011-02-11 13:45:00,36.09,36.09,36.02,36.03,158900.0,24.3464,24.3464,24.2992,24.3059,158900.0
2011-02-11 13:50:00,36.03,36.05,36.02,36.03,94500.0,24.3059,24.3194,24.2992,24.3059,94500.0
2011-02-11 13:55:00,36.03,36.08,36.03,36.07,52500.0,24.3059,24.3397,24.3059,24.3329,52500.0
2011-02-11 14:00:00,36.07,36.11,36.06,36.07,72100.0,24.3329,24.3599,24.3262,24.3329,72100.0
2011-02-11 14:05:00,36.07,36.11,36.06,36.08,76800.0,24.3329,24.3599,24.3262,24.3397,76800.0
2011-02-11 14:10:00,36.08,36.08,36.06,36.06,41200.0,24.3397,24.3397,24.3262,24.3262,41200.0
2011-02-11 14:15:00,36.07,36.1,36.06,36.09,88800.0,24.3329,24.3532,24.3262,24.3464,88800.0
2011-02-11 14:20:00,36.1,36.14,36.09,36.1,68700.0,24.3532,24.3801,24.3464,24.3532,68700.0
2011-02-11 14:25:00,36.1,36.12,36.09,36.1,41100.0,24.3532,24.3667,24.3464,24.3532,41100.0
2011-02-11 14:30:00,36.1,36.14,36.08,36.14,82000.0,24.3532,24.3801,24.3397,24.3801,82000.0
2011-02-11 14:35:00,36.13,36.13,36.11,36.11,33300.0,24.3734,24.3734,24.3599,24.3599,33300.0
2011-02-11 14:40:00,36.1,36.13,36.1,36.11,49700.0,24.3532,24.3734,24.3532,24.3599,49700.0
2011-02-11 14:45:00,36.11,36.12,36.09,36.1,59400.0,24.3599,24.3667,24.3464,24.3532,59400.0
2011-02-11 14:50:00,36.11,36.11,36.07,36.08,49000.0,24.3599,24.3599,24.3329,24.3397,49000.0
2011-02-11 14:55:00,36.07,36.11,36.06,36.1,75500.0,24.3329,24.3599,24.3262,24.3532,75500.0
2011-02-11 15:00:00,36.1,36.16,36.1,36.12,68700.0,24.3532,24.3936,24.3532,24.3667,68700.0
2011-02-11 15:05:00,36.13,36.2,36.12,36.19,187400.0,24.3734,24.4206,24.3667,24.4139,187400.0
2011-02-11 15:10:00,36.19,36.22,36.16,36.16,94800.0,24.4139,24.4341,24.3936,24.3936,94800.0
2011-02-11 15:15:00,36.16,36.17,36.15,36.15,88000.0,24.3936,24.4004,24.3869,24.3869,88000.0
2011-02-11 15:20:00,36.15,36.22,36.15,36.2,113300.0,24.3869,24.4341,24.3869,24.4206,113300.0
2011-02-11 15:25:00,36.21,36.21,36.19,36.2,223100.0,24.4274,24.4274,24.4139,24.4206,223100.0
2011-02-11 15:30:00,36.2,36.25,36.2,36.23,253300.0,24.4206,24.4544,24.4206,24.4409,253300.0
2011-02-11 15:35:00,36.23,36.25,36.19,36.25,162400.0,24.4409,24.4544,24.4139,24.4544,162400.0
2011-02-11 15:40:00,36.24,36.26,36.2,36.21,297400.0,24.4476,24.4611,24.4206,24.4274,297400.0
2011-02-11 15:45:00,36.22,36.25,36.15,36.16,270700.0,24.4341,24.4544,24.3869,24.3936,270700.0
2011-02-11 15:50:00,36.16,36.22,36.15,36.17,441100.0,24.3936,24.4341,24.3869,24.4004,441100.0
2011-02-11 15:55:00,36.17,36.23,36.16,36.23,378200.0,24.4004,24.4409,24.3936,24.4409,378200.0
2011-02-14 09:30:00,36.13,36.25,36.13,36.19,206600.0,24.3734,24.4544,24.3734,24.4139,206600.0
2011-02-14 09:35:00,36.19,36.25,36.15,36.18,101800.0,24.4139,24.4544,24.3869,24.4071,101800.0
2011-02-14 09:40:00,36.19,36.39,36.17,36.37,107200.0,24.4139,24.5488,24.4004,24.5353,107200.0
2011-02-14 09:45:00,36.37,36.4,36.34,36.36,64300.0,24.5353,24.5555,24.5151,24.5286,64300.0
2011-02-14 09:50:00,36.36,36.46,36.35,36.42,107800.0,24.5286,24.596,24.5218,24.569,107800.0
2011-02-14 09:55:00,36.42,36.49,36.4,36.47,67600.0,24.569,24.6163,24.5555,24.6028,67600.0
2011-02-14 10:00:00,36.47,36.5,36.41,36.44,119000.0,24.6028,24.623,24.5623,24.5825,119000.0
2011-02-14 10:05:00,36.43,36.49,36.42,36.46,92900.0,24.5758,24.6163,24.569,24.596,92900.0
2011-02-14 10:10:00,36.45,36.5,36.45,36.49,59600.0,24.5893,24.623,24.5893,24.6163,59600.0
2011-02-14 10:15:00,36.49,36.56,36.48,36.53,113900.0,24.6163,24.6635,24.6095,24.6432,113900.0
2011-02-14 10:20:00,36.53,36.59,36.52,36.58,71700.0,24.6432,24.6837,24.6365,24.677,71700.0
2011-02-14 10:25:00,36.58,36.63,36.55,36.63,83200.0,24.677,24.7107,24.6567,24.7107,83200.0
2011-02-14 10:30:00,36.62,36.63,36.59,36.62,87600.0,24.704,24.7107,24.6837,24.704,87600.0
2011-02-14 10:35:00,36.6,36.62,36.57,36.57,80300.0,24.6905,24.704,24.6702,24.6702,80300.0
2011-02-14 10:40:00,36.57,36.57,36.5,36.53,71300.0,24.6702,24.6702,24.623,24.6432,71300.0
2011-02-14 10:45:00,36.53,36.55,36.47,36.48,96000.0,24.6432,24.6567,24.6028,24.6095,96000.0
2011-02-14 10:50:00,36.47,36.51,36.41,36.49,124200.0,24.6028,24.6297,24.5623,24.6163,124200.0
2011-02-14 10:55:00,36.49,36.51,36.43,36.5,134800.0,24.6163,24.6297,24.5758,24.623,134800.0
2011-02-14 11:00:00,36.5,36.57,36.46,36.54,70700.0,24.623,24.6702,24.596,24.65,70700.0
2011-02-14 11:05:00,36.54,36.58,36.53,36.57,31400.0,24.65,24.677,24.6432,24.6702,31400.0
2011-02-14 11:10:00,36.58,36.58,36.51,36.52,40100.0,24.677,24.677,24.6297,24.6365,40100.0
2011-02-14 11:15:00,36.52,36.59,36.5,36.58,47300.0,24.6365,24.6837,24.623,24.677,47300.0
2011-02-14 11:20:00,36.58,36.6,36.53,36.6,102900.0,24.677,24.6905,24.6432,24.6905,102900.0
2011-02-14 11:25:00,36.6,36.61,36.59,36.61,60800.0,24.6905,24.6972,24.6837,24.6972,60800.0
2011-02-14 11:30:00,36.6,36.73,36.6,36.69,137300.0,24.6905,24.7782,24.6905,24.7512,137300.0
2011-02-14 11:35:00,36.69,36.7,36.59,36.65,82400.0,24.7512,24.7579,24.6837,24.7242,82400.0
2011-02-14 11:40:00,36.65,36.69,36.64,36.68,43500.0,24.7242,24.7512,24.7174,24.7444,43500.0
2011-02-14 11:45:00,36.67,36.69,36.65,36.65,50300.0,24.7377,24.7512,24.7242,24.7242,50300.0
2011-02-14 11:50:00,36.65,36.71,36.6,36.6,70600.0,24.7242,24.7647,24.6905,24.6905,70600.0
2011-02-14 11:55:00,36.59,36.64,36.56,36.64,48800.0,24.6837,24.7174,24.6635,24.7174,48800.0
2011-02-14 12:00:00,36.64,36.68,36.63,36.65,42300.0,24.7174,24.7444,24.7107,24.7242,42300.0
2011-02-14 12:05:00,36.65,36.66,36.57,36.57,46100.0,24.7242,24.7309,24.6702,24.6702,46100.0
2011-02-14 12:10:00,36.57,36.62,36.55,36.6,29200.0,24.6702,24.704,24.6567,24.6905,29200.0
2011-02-14 12:15:00,36.6,36.62,36.55,36.56,38400.0,24.6905,24.704,24.6567,24.6635,38400.0
2011-02-14 12:20:00,36.55,36.6,36.55,36.59,37600.0,24.6567,24.6905,24.6567,24.6837,37600.0
2011-02-14 12:25:00,36.58,36.68,36.57,36.65,77500.0,24.677,24.7444,24.6702,24.7242,77500.0
2011-02-14 12:30:00,36.65,36.66,36.58,36.6,29700.0,24.7242,24.7309,24.677,24.6905,29700.0
2011-02-14 12:35:00,36.6,36.6,36.53,36.55,41300.0,24.6905,24.6905,24.6432,24.6567,41300.0
2011-02-14 12:40:00,36.55,36.6,36.52,36.58,39700.0,24.6567,24.6905,24.6365,24.677,39700.0
2011-02-14 12:45:00,36.59,36.61,36.58,36.59,16500.0,24.6837,24.6972,24.677,24.6837,16500.0
2011-02-14 12:50:00,36.59,36.59,36.58,36.59,15500.0,24.6837,24.6837,24.677,24.6837,15500.0
2011-02-14 12:55:00,36.59,36.62,36.55,36.55,33600.0,24.6837,24.704,24.6567,24.6567,33600.0
2011-02-14 13:00:00,36.55,36.56,36.54,36.56,17800.0,24.6567,24.6635,24.65,24.6635,17800.0
2011-02-14 13:05:00,36.56,36.56,36.5,36.51,40300.0,24.6635,24.6635,24.623,24.6297,40300.0
2011-02-14 13:10:00,36.5,36.57,36.5,36.5,54000.0,24.623,24.6702,24.623,24.623,54000.0
2011-02-14 13:15:00,36.5,36.53,36.5,36.52,30700.0,24.623,24.6432,24.623,24.6365,30700.0
2011-02-14 13:20:00,36.53,36.61,36.53,36.56,36900.0,24.6432,24.6972,24.6432,24.6635,36900.0
2011-02-14 13:25:00,36.56,36.59,36.55,36.59,22900.0,24.6635,24.6837,24.6567,24.6837,22900.0
2011-02-14 13:30:00,36.59,36.61,36.58,36.6,29500.0,24.6837,24.6972,24.677,24.6905,29500.0
2011-02-14 13:35:00,36.61,36.64,36.6,36.64,33100.0,24.6972,24.7174,24.6905,24.7174,33100.0
2011-02-14 13:40:00,36.64,36.64,36.61,36.61,51400.0,24.7174,24.7174,24.6972,24.6972,51400.0
2011-02-14 13:45:00,36.61,36.64,36.59,36.62,40800.0,24.6972,24.7174,24.6837,24.704,40800.0
2011-02-14 13:50:00,36.62,36.66,36.62,36.66,39000.0,24.704,24.7309,24.704,24.7309,39000.0
2011-02-14 13:55:00,36.66,36.66,36.58,36.58,54100.0,24.7309,24.7309,24.677,24.677,54100.0
2011-02-14 14:00:00,36.58,36.58,36.54,36.55,28400.0,24.677,24.677,24.65,24.6567,28400.0
2011-02-14 14:05:00,36.55,36.58,36.54,36.56,60400.0,24.6567,24.677,24.65,24.6635,60400.0
2011-02-14 14:10:00,36.55,36.59,36.54,36.54,68900.0,24.6567,24.6837,24.65,24.65,68900.0
2011-02-14 14:15:00,36.54,36.55,36.51,36.52,82600.0,24.65,24.6567,24.6297,24.6365,82600.0
2011-02-14 14:20:00,36.51,36.52,36.49,36.51,96000.0,24.6297,24.6365,24.6163,24.6297,96000.0
2011-02-14 14:25:00,36.5,36.51,36.5,36.51,66900.0,24.623,24.6297,24.623,24.6297,66900.0
2011-02-14 14:30:00,36.51,36.55,36.51,36.54,126500.0,24.6297,24.6567,24.6297,24.65,126500.0
2011-02-14 14:35:00,36.54,36.55,36.52,36.52,59100.0,24.65,24.6567,24.6365,24.6365,59100.0
2011-02-14 14:40:00,36.52,36.55,36.52,36.55,57100.0,24.6365,24.6567,24.6365,24.6567,57100.0
2011-02-14 14:45:00,36.55,36.6,36.54,36.56,68600.0,24.6567,24.6905,24.65,24.6635,68600.0
2011-02-14 14:50:00,36.56,36.57,36.52,36.52,52000.0,24.6635,24.6702,24.6365,24.6365,52000.0
2011-02-14 14:55:00,36.52,36.52,36.51,36.52,20100.0,24.6365,24.6365,24.6297,24.6365,20100.0
2011-02-14 15:00:00,36.52,36.55,36.52,36.54,78100.0,24.6365,24.6567,24.6365,24.65,78100.0
2011-02-14 15:05:00,36.54,36.56,36.52,36.52,68300.0,24.65,24.6635,24.6365,24.6365,68300.0
2011-02-14 15:10:00,36.52,36.57,36.52,36.56,63700.0,24.6365,24.6702,24.6365,24.6635,63700.0
2011-02-14 15:15:00,36.57,36.61,36.56,36.59,89000.0,24.6702,24.6972,24.6635,24.6837,89000.0
2011-02-14 15:20:00,36.59,36.62,36.55,36.59,122000.0,24.6837,24.704,24.6567,24.6837,122000.0
2011-02-14 15:25:00,36.59,36.65,36.59,36.59,101000.0,24.6837,24.7242,24.6837,24.6837,101000.0
2011-02-14 15:30:00,36.6,36.62,36.59,36.61,90000.0,24.6905,24.704,24.6837,24.6972,90000.0
2011-02-14 15:35:00,36.61,36.64,36.6,36.61,76200.0,24.6972,24.7174,24.6905,24.6972,76200.0
2011-02-14 15:40:00,36.62,36.68,36.61,36.66,115900.0,24.704,24.7444,24.6972,24.7309,115900.0
2011-02-14 15:45:00,36.67,36.72,36.67,36.72,126200.0,24.7377,24.7714,24.7377,24.7714,126200.0
2011-02-14 15:50:00,36.71,36.72,36.69,36.7,110100.0,24.7647,24.7714,24.7512,24.7579,110100.0
2011-02-14 15:55:00,36.69,36.71,36.63,36.64,506000.0,24.7512,24.7647,24.7107,24.7174,506000.0
2011-02-15 09:30:00,36.58,36.6,36.25,36.35,223900.0,24.7853,24.7988,24.5617,24.6294,223900.0
2011-02-15 09:35:00,36.35,36.48,36.28,36.48,119100.0,24.6294,24.7175,24.582,24.7175,119100.0
2011-02-15 09:40:00,36.48,36.5,36.35,36.39,81400.0,24.7175,24.7311,24.6294,24.6565,81400.0
2011-02-15 09:45:00,36.39,36.45,36.37,36.42,72300.0,24.6565,24.6972,24.643,24.6769,72300.0
2011-02-15 09:50:00,36.42,36.45,36.34,36.42,70100.0,24.6769,24.6972,24.6226,24.6769,70100.0
2011-02-15 09:55:00,36.41,36.48,36.39,36.4,100100.0,24.6701,24.7175,24.6565,24.6633,100100.0
2011-02-15 10:00:00,36.4,36.46,36.34,36.43,97500.0,24.6633,24.704,24.6226,24.6836,97500.0
2011-02-15 10:05:00,36.43,36.47,36.43,36.44,101200.0,24.6836,24.7107,24.6836,24.6904,101200.0
2011-02-15 10:10:00,36.44,36.46,36.4,36.42,76800.0,24.6904,24.704,24.6633,24.6769,76800.0
2011-02-15 10:15:00,36.42,36.44,36.33,36.33,240400.0,24.6769,24.6904,24.6159,24.6159,240400.0
2011-02-15 10:20:00,36.33,36.34,36.23,36.3,217600.0,24.6159,24.6226,24.5481,24.5955,217600.0
2011-02-15 10:25:00,36.31,36.31,36.21,36.22,102400.0,24.6023,24.6023,24.5346,24.5413,102400.0
2011-02-15 10:30:00,36.23,36.26,36.15,36.22,201400.0,24.5481,24.5684,24.4939,24.5413,201400.0
2011-02-15 10:35:00,36.22,36.27,36.18,36.21,99300.0,24.5413,24.5752,24.5142,24.5346,99300.0
2011-02-15 10:40:00,36.22,36.25,36.14,36.19,56500.0,24.5413,24.5617,24.4871,24.521,56500.0
2011-02-15 10:45:00,36.19,36.2,36.17,36.19,40400.0,24.521,24.5278,24.5075,24.521,40400.0
2011-02-15 10:50:00,36.19,36.23,36.17,36.23,36700.0,24.521,24.5481,24.5075,24.5481,36700.0
2011-02-15 10:55:00,36.23,36.24,36.16,36.16,135600.0,24.5481,24.5549,24.5007,24.5007,135600.0
2011-02-15 11:00:00,36.16,36.22,36.16,36.2,56000.0,24.5007,24.5413,24.5007,24.5278,56000.0
2011-02-15 11:05:00,36.21,36.27,36.2,36.25,51800.0,24.5346,24.5752,24.5278,24.5617,51800.0
2011-02-15 11:10:00,36.25,36.25,36.19,36.2,148600.0,24.5617,24.5617,24.521,24.5278,148600.0
2011-02-15 11:15:00,36.2,36.24,36.19,36.23,129800.0,24.5278,24.5549,24.521,24.5481,129800.0
2011-02-15 11:20:00,36.23,36.24,36.19,36.2,235100.0,24.5481,24.5549,24.521,24.5278,235100.0
2011-02-15 11:25:00,36.2,36.21,36.17,36.17,98200.0,24.5278,24.5346,24.5075,24.5075,98200.0
2011-02-15 11:30:00,36.18,36.22,36.17,36.18,33900.0,24.5142,24.5413,24.5075,24.5142,33900.0
2011-02-15 11:35:00,36.17,36.19,36.17,36.18,34400.0,24.5075,24.521,24.5075,24.5142,34400.0
2011-02-15 11:40:00,36.18,36.21,36.18,36.21,40100.0,24.5142,24.5346,24.5142,24.5346,40100.0
2011-02-15 11:45:00,36.2,36.26,36.2,36.23,86400.0,24.5278,24.5684,24.5278,24.5481,86400.0
2011-02-15 11:50:00,36.23,36.3,36.23,36.29,60700.0,24.5481,24.5955,24.5481,24.5888,60700.0
2011-02-15 11:55:00,36.3,36.35,36.3,36.33,61700.0,24.5955,24.6294,24.5955,24.6159,61700.0
2011-02-15 12:00:00,36.33,36.34,36.3,36.3,38000.0,24.6159,24.6226,24.5955,24.5955,38000.0
2011-02-15 12:05:00,36.3,36.33,36.3,36.31,28400.0,24.5955,24.6159,24.5955,24.6023,28400.0
2011-02-15 12:10:00,36.32,36.32,36.28,36.29,45900.0,24.6091,24.6091,24.582,24.5888,45900.0
2011-02-15 12:15:00,36.3,36.31,36.27,36.28,21100.0,24.5955,24.6023,24.5752,24.582,21100.0
2011-02-15 12:20:00,36.28,36.32,36.27,36.32,73300.0,24.582,24.6091,24.5752,24.6091,73300.0
2011-02-15 12:25:00,36.31,36.35,36.31,36.33,56000.0,24.6023,24.6294,24.6023,24.6159,56000.0
2011-02-15 12:30:00,36.33,36.34,36.3,36.32,71600.0,24.6159,24.6226,24.5955,24.6091,71600.0
2011-02-15 12:35:00,36.33,36.36,36.31,36.34,37300.0,24.6159,24.6362,24.6023,24.6226,37300.0
2011-02-15 12:40:00,36.34,36.39,36.33,36.39,30000.0,24.6226,24.6565,24.6159,24.6565,30000.0
2011-02-15 12:45:00,36.39,36.44,36.38,36.44,44900.0,24.6565,24.6904,24.6498,24.6904,44900.0
2011-02-15 12:50:00,36.43,36.45,36.41,36.45,62300.0,24.6836,24.6972,24.6701,24.6972,62300.0
2011-02-15 12:55:00,36.45,36.49,36.44,36.45,88400.0,24.6972,24.7243,24.6904,24.6972,88400.0
2011-02-15 13:00:00,36.45,36.47,36.43,36.44,85000.0,24.6972,24.7107,24.6836,24.6904,85000.0
2011-02-15 13:05:00,36.44,36.45,36.42,36.43,38700.0,24.6904,24.6972,24.6769,24.6836,38700.0
2011-02-15 13:10:00,36.44,36.48,36.43,36.47,40300.0,24.6904,24.7175,24.6836,24.7107,40300.0
2011-02-15 13:15:00,36.47,36.48,36.42,36.43,97200.0,24.7107,24.7175,24.6769,24.6836,97200.0
2011-02-15 13:20:00,36.43,36.44,36.41,36.43,297900.0,24.6836,24.6904,24.6701,24.6836,297900.0
2011-02-15 13:25:00,36.44,36.45,36.4,36.41,149100.0,24.6904,24.6972,24.6633,24.6701,149100.0
2011-02-15 13:30:00,36.41,36.42,36.37,36.38,56900.0,24.6701,24.6769,24.643,24.6498,56900.0
2011-02-15 13:35:00,36.38,36.41,36.37,36.4,86300.0,24.6498,24.6701,24.643,24.6633,86300.0
2011-02-15 13:40:00,36.39,36.39,36.38,36.39,29500.0,24.6565,24.6565,24.6498,24.6565,29500.0
2011-02-15 13:45:00,36.39,36.42,36.39,36.4,40900.0,24.6565,24.6769,24.6565,24.6633,40900.0
2011-02-15 13:50:00,36.4,36.4,36.37,36.38,46600.0,24.6633,24.6633,24.643,24.6498,46600.0
2011-02-15 13:55:00,36.37,36.37,36.33,36.35,71000.0,24.643,24.643,24.6159,24.6294,71000.0
2011-02-15 14:00:00,36.34,36.37,36.33,36.36,100000.0,24.6226,24.643,24.6159,24.6362,100000.0
2011-02-15 14:05:00,36.36,36.4,36.35,36.4,83100.0,24.6362,24.6633,24.6294,24.6633,83100.0
2011-02-15 14:10:00,36.4,36.4,36.3,36.33,310800.0,24.6633,24.6633,24.5955,24.6159,310800.0
2011-02-15 14:15:00,36.33,36.39,36.33,36.35,48600.0,24.6159,24.6565,24.6159,24.6294,48600.0
2011-02-15 14:20:00,36.35,36.38,36.35,36.37,58900.0,24.6294,24.6498,24.6294,24.643,58900.0
2011-02-15 14:25:00,36.37,36.37,36.34,36.36,140100.0,24.643,24.643,24.6226,24.6362,140100.0
2011-02-15 14:30:00,36.36,36.37,36.34,36.35,108000.0,24.6362,24.643,24.6226,24.6294,108000.0
2011-02-15 14:35:00,36.36,36.37,36.35,36.35,58600.0,24.6362,24.643,24.6294,24.6294,58600.0
2011-02-15 14:40:00,36.35,36.36,36.34,36.35,171100.0,24.6294,24.6362,24.6226,24.6294,171100.0
2011-02-15 14:45:00,36.35,36.35,36.34,36.35,113100.0,24.6294,24.6294,24.6226,24.6294,113100.0
2011-02-15 14:50:00,36.35,36.36,36.34,36.36,108100.0,24.6294,24.6362,24.6226,24.6362,108100.0
2011-02-15 14:55:00,36.35,36.37,36.35,36.35,25300.0,24.6294,24.643,24.6294,24.6294,25300.0
2011-02-15 15:00:00,36.36,36.39,36.34,36.37,60000.0,24.6362,24.6565,24.6226,24.643,60000.0
2011-02-15 15:05:00,36.37,36.39,36.37,36.37,26100.0,24.643,24.6565,24.643,24.643,26100.0
2011-02-15 15:10:00,36.38,36.38,36.34,36.36,91200.0,24.6498,24.6498,24.6226,24.6362,91200.0
2011-02-15 15:15:00,36.37,36.38,36.34,36.38,59500.0,24.643,24.6498,24.6226,24.6498,59500.0
2011-02-15 15:20:00,36.37,36.38,36.35,36.35,46400.0,24.643,24.6498,24.6294,24.6294,46400.0
2011-02-15 15:25:00,36.36,36.38,36.35,36.36,48000.0,24.6362,24.6498,24.6294,24.6362,48000.0
2011-02-15 15:30:00,36.36,36.39,36.35,36.37,102600.0,24.6362,24.6565,24.6294,24.643,102600.0
2011-02-15 15:35:00,36.36,36.39,36.34,36.38,207900.0,24.6362,24.6565,24.6226,24.6498,207900.0
2011-02-15 15:40:00,36.37,36.4,36.37,36.4,156300.0,24.643,24.6633,24.643,24.6633,156300.0
2011-02-15 15:45:00,36.4,36.41,36.36,36.4,283700.0,24.6633,24.6701,24.6362,24.6633,283700.0
2011-02-15 15:50:00,36.39,36.41,36.38,36.38,153000.0,24.6565,24.6701,24.6498,24.6498,153000.0
2011-02-15 15:55:00,36.39,36.46,36.38,36.45,273400.0,24.6565,24.704,24.6498,24.6972,273400.0
2011-02-16 09:30:00,37.04,37.15,36.85,37.0,359600.0,25.0969,25.1715,24.9682,25.0698,359600.0
2011-02-16 09:35:00,36.99,37.03,36.87,36.87,246100.0,25.0631,25.0902,24.9818,24.9818,246100.0
2011-02-16 09:40:00,36.87,36.91,36.74,36.79,206600.0,24.9818,25.0089,24.8937,24.9276,206600.0
2011-02-16 09:45:00,36.79,36.88,36.73,36.73,121200.0,24.9276,24.9885,24.8869,24.8869,121200.0
2011-02-16 09:50:00,36.73,36.85,36.68,36.81,112600.0,24.8869,24.9682,24.853,24.9411,112600.0
2011-02-16 09:55:00,36.82,36.96,36.81,36.95,88600.0,24.9479,25.0427,24.9411,25.036,88600.0
2011-02-16 10:00:00,36.96,37.06,36.91,36.94,203600.0,25.0427,25.1105,25.0089,25.0292,203600.0
2011-02-16 10:05:00,36.95,37.15,36.95,37.14,128900.0,25.036,25.1715,25.036,25.1647,128900.0
2011-02-16 10:10:00,37.14,37.29,37.13,37.27,128900.0,25.1647,25.2663,25.1579,25.2528,128900.0
2011-02-16 10:15:00,37.27,37.29,37.26,37.27,122600.0,25.2528,25.2663,25.246,25.2528,122600.0
2011-02-16 10:20:00,37.28,37.31,37.15,37.2,142800.0,25.2596,25.2799,25.1715,25.2054,142800.0
2011-02-16 10:25:00,37.2,37.24,37.18,37.22,128100.0,25.2054,25.2325,25.1918,25.2189,128100.0
2011-02-16 10:30:00,37.22,37.22,37.15,37.18,51100.0,25.2189,25.2189,25.1715,25.1918,51100.0
2011-02-16 10:35:00,37.17,37.21,37.17,37.2,55800.0,25.185,25.2121,25.185,25.2054,55800.0
2011-02-16 10:40:00,37.2,37.21,37.12,37.12,118400.0,25.2054,25.2121,25.1511,25.1511,118400.0
2011-02-16 10:45:00,37.13,37.24,37.12,37.22,178300.0,25.1579,25.2325,25.1511,25.2189,178300.0
2011-02-16 10:50:00,37.21,37.21,37.08,37.09,60300.0,25.2121,25.2121,25.124,25.1308,60300.0
2011-02-16 10:55:00,37.09,37.13,37.06,37.11,54500.0,25.1308,25.1579,25.1105,25.1444,54500.0
2011-02-16 11:00:00,37.11,37.14,37.09,37.11,71500.0,25.1444,25.1647,25.1308,25.1444,71500.0
2011-02-16 11:05:00,37.1,37.15,37.04,37.05,121100.0,25.1376,25.1715,25.0969,25.1037,121100.0
2011-02-16 11:10:00,37.05,37.05,37.02,37.03,54400.0,25.1037,25.1037,25.0834,25.0902,54400.0
2011-02-16 11:15:00,37.03,37.04,36.97,37.0,119000.0,25.0902,25.0969,25.0495,25.0698,119000.0
2011-02-16 11:20:00,37.01,37.05,37.0,37.01,72600.0,25.0766,25.1037,25.0698,25.0766,72600.0
2011-02-16 11:25:00,37.02,37.02,36.97,37.0,142000.0,25.0834,25.0834,25.0495,25.0698,142000.0
2011-02-16 11:30:00,37.0,37.0,36.84,36.86,95300.0,25.0698,25.0698,24.9614,24.975,95300.0
2011-02-16 11:35:00,36.86,36.98,36.86,36.95,108800.0,24.975,25.0563,24.975,25.036,108800.0
2011-02-16 11:40:00,36.94,37.01,36.94,36.98,63100.0,25.0292,25.0766,25.0292,25.0563,63100.0
2011-02-16 11:45:00,36.98,37.04,36.98,37.02,107000.0,25.0563,25.0969,25.0563,25.0834,107000.0
2011-02-16 11:50:00,37.02,37.06,36.99,36.99,102100.0,25.0834,25.1105,25.0631,25.0631,102100.0
2011-02-16 11:55:00,36.98,36.99,36.95,36.95,33900.0,25.0563,25.0631,25.036,25.036,33900.0
2011-02-16 12:00:00,36.96,36.96,36.9,36.91,80700.0,25.0427,25.0427,25.0021,25.0089,80700.0
2011-02-16 12:05:00,36.9,36.93,36.84,36.84,88300.0,25.0021,25.0224,24.9614,24.9614,88300.0
2011-02-16 12:10:00,36.84,36.85,36.79,36.81,89700.0,24.9614,24.9682,24.9276,24.9411,89700.0
2011-02-16 12:15:00,36.8,36.81,36.75,36.77,60900.0,24.9343,24.9411,24.9004,24.914,60900.0
2011-02-16 12:20:00,36.77,36.8,36.73,36.75,113000.0,24.914,24.9343,24.8869,24.9004,113000.0
2011-02-16 12:25:00,36.74,36.81,36.74,36.79,52500.0,24.8937,24.9411,24.8937,24.9276,52500.0
2011-02-16 12:30:00,36.79,36.79,36.76,36.76,23900.0,24.9276,24.9276,24.9072,24.9072,23900.0
2011-02-16 12:35:00,36.76,36.82,36.75,36.82,36600.0,24.9072,24.9479,24.9004,24.9479,36600.0
2011-02-16 12:40:00,36.82,36.87,36.81,36.87,60700.0,24.9479,24.9818,24.9411,24.9818,60700.0
2011-02-16 12:45:00,36.87,36.9,36.85,36.9,42900.0,24.9818,25.0021,24.9682,25.0021,42900.0
2011-02-16 12:50:00,36.9,36.98,36.9,36.91,140400.0,25.0021,25.0563,25.0021,25.0089,140400.0
2011-02-16 12:55:00,36.92,36.97,36.91,36.96,38100.0,25.0156,25.0495,25.0089,25.0427,38100.0
2011-02-16 13:00:00,36.96,36.99,36.94,36.98,77500.0,25.0427,25.0631,25.0292,25.0563,77500.0
2011-02-16 13:05:00,36.97,37.0,36.96,36.96,56400.0,25.0495,25.0698,25.0427,25.0427,56400.0
2011-02-16 13:10:00,36.97,37.0,36.94,36.95,67500.0,25.0495,25.0698,25.0292,25.036,67500.0
2011-02-16 13:15:00,36.95,36.95,36.87,36.88,43700.0,25.036,25.036,24.9818,24.9885,43700.0
2011-02-16 13:20:00,36.87,36.93,36.87,36.9,70300.0,24.9818,25.0224,24.9818,25.0021,70300.0
2011-02-16 13:25:00,36.9,36.94,36.88,36.9,44800.0,25.0021,25.0292,24.9885,25.0021,44800.0
2011-02-16 13:30:00,36.89,36.92,36.89,36.9,75000.0,24.9953,25.0156,24.9953,25.0021,75000.0
2011-02-16 13:35:00,36.9,36.95,36.88,36.9,57800.0,25.0021,25.036,24.9885,25.0021,57800.0
2011-02-16 13:40:00,36.9,36.9,36.89,36.9,13500.0,25.0021,25.0021,24.9953,25.0021,13500.0
2011-02-16 13:45:00,36.9,36.91,36.88,36.89,69900.0,25.0021,25.0089,24.9885,24.9953,69900.0
2011-02-16 13:50:00,36.89,36.92,36.88,36.91,43300.0,24.9953,25.0156,24.9885,25.0089,43300.0
2011-02-16 13:55:00,36.9,36.94,36.9,36.94,30400.0,25.0021,25.0292,25.0021,25.0292,30400.0
2011-02-16 14:00:00,36.94,36.96,36.9,36.94,28900.0,25.0292,25.0427,25.0021,25.0292,28900.0
2011-02-16 14:05:00,36.94,36.94,36.89,36.9,60800.0,25.0292,25.0292,24.9953,25.0021,60800.0
2011-02-16 14:10:00,36.9,36.92,36.88,36.91,44500.0,25.0021,25.0156,24.9885,25.0089,44500.0
2011-02-16 14:15:00,36.91,36.94,36.91,36.94,32300.0,25.0089,25.0292,25.0089,25.0292,32300.0
2011-02-16 14:20:00,36.93,37.0,36.92,37.0,52300.0,25.0224,25.0698,25.0156,25.0698,52300.0
2011-02-16 14:25:00,36.99,37.0,36.94,36.94,37300.0,25.0631,25.0698,25.0292,25.0292,37300.0
2011-02-16 14:30:00,36.94,37.0,36.92,36.94,59900.0,25.0292,25.0698,25.0156,25.0292,59900.0
2011-02-16 14:35:00,36.94,37.05,36.94,37.05,64400.0,25.0292,25.1037,25.0292,25.1037,64400.0
2011-02-16 14:40:00,37.05,37.05,37.02,37.02,40600.0,25.1037,25.1037,25.0834,25.0834,40600.0
2011-02-16 14:45:00,37.02,37.08,37.02,37.06,55700.0,25.0834,25.124,25.0834,25.1105,55700.0
2011-02-16 14:50:00,37.06,37.06,37.03,37.05,39700.0,25.1105,25.1105,25.0902,25.1037,39700.0
2011-02-16 14:55:00,37.05,37.05,36.99,37.0,43200.0,25.1037,25.1037,25.0631,25.0698,43200.0
2011-02-16 15:00:00,37.01,37.05,37.0,37.05,41400.0,25.0766,25.1037,25.0698,25.1037,41400.0
2011-02-16 15:05:00,37.04,37.09,37.04,37.08,63000.0,25.0969,25.1308,25.0969,25.124,63000.0
2011-02-16 15:10:00,37.08,37.09,37.05,37.06,41400.0,25.124,25.1308,25.1037,25.1105,41400.0
2011-02-16 15:15:00,37.06,37.06,37.0,37.0,40000.0,25.1105,25.1105,25.0698,25.0698,40000.0
2011-02-16 15:20:00,37.01,37.01,36.96,36.97,99900.0,25.0766,25.0766,25.0427,25.0495,99900.0
2011-02-16 15:25:00,36.98,37.0,36.95,36.96,66200.0,25.0563,25.0698,25.036,25.0427,66200.0
2011-02-16 15:30:00,36.95,37.04,36.95,37.03,69200.0,25.036,25.0969,25.036,25.0902,69200.0
2011-02-16 15:35:00,37.03,37.06,37.01,37.05,74600.0,25.0902,25.1105,25.0766,25.1037,74600.0
2011-02-16 15:40:00,37.04,37.05,37.02,37.03,60500.0,25.0969,25.1037,25.0834,25.0902,60500.0
2011-02-16 15:45:00,37.04,37.1,37.04,37.09,155300.0,25.0969,25.1376,25.0969,25.1308,155300.0
2011-02-16 15:50:00,37.09,37.11,37.04,37.05,131500.0,25.1308,25.1444,25.0969,25.1037,131500.0
2011-02-16 15:55:00,37.05,37.11,37.04,37.09,326900.0,25.1037,25.1444,25.0969,25.1308,326900.0
2011-02-17 09:30:00,36.9,36.94,36.69,36.74,241900.0,25.0021,25.0292,24.8598,24.8937,241900.0
2011-02-17 09:35:00,36.74,36.87,36.7,36.75,171000.0,24.8937,24.9818,24.8666,24.9004,171000.0
2011-02-17 09:40:00,36.74,36.78,36.65,36.69,141300.0,24.8937,24.9208,24.8327,24.8598,141300.0
2011-02-17 09:45:00,36.68,36.73,36.59,36.73,121500.0,24.853,24.8869,24.792,24.8869,121500.0
2011-02-17 09:50:00,36.72,36.83,36.69,36.83,76900.0,24.8801,24.9547,24.8598,24.9547,76900.0
2011-02-17 09:55:00,36.82,36.91,36.81,36.87,63800.0,24.9479,25.0089,24.9411,24.9818,63800.0
2011-02-17 10:00:00,36.88,36.98,36.83,36.97,73600.0,24.9885,25.0563,24.9547,25.0495,73600.0
2011-02-17 10:05:00,36.97,37.0,36.94,36.95,64600.0,25.0495,25.0698,25.0292,25.036,64600.0
2011-02-17 10:10:00,36.95,36.99,36.9,36.99,47200.0,25.036,25.0631,25.0021,25.0631,47200.0
2011-02-17 10:15:00,36.99,37.05,36.96,37.02,88400.0,25.0631,25.1037,25.0427,25.0834,88400.0
2011-02-17 10:20:00,37.02,37.07,36.95,37.06,47400.0,25.0834,25.1173,25.036,25.1105,47400.0
2011-02-17 10:25:00,37.05,37.07,37.01,37.07,22400.0,25.1037,25.1173,25.0766,25.1173,22400.0
2011-02-17 10:30:00,37.07,37.09,37.03,37.06,29600.0,25.1173,25.1308,25.0902,25.1105,29600.0
2011-02-17 10:35:00,37.05,37.09,37.04,37.07,22500.0,25.1037,25.1308,25.0969,25.1173,22500.0
2011-02-17 10:40:00,37.07,37.1,37.03,37.1,27200.0,25.1173,25.1376,25.0902,25.1376,27200.0
2011-02-17 10:45:00,37.09,37.15,37.09,37.12,35700.0,25.1308,25.1715,25.1308,25.1511,35700.0
2011-02-17 10:50:00,37.11,37.16,37.11,37.15,49300.0,25.1444,25.1782,25.1444,25.1715,49300.0
2011-02-17 10:55:00,37.14,37.18,37.11,37.15,51700.0,25.1647,25.1918,25.1444,25.1715,51700.0
2011-02-17 11:00:00,37.15,37.2,37.14,37.17,43600.0,25.1715,25.2054,25.1647,25.185,43600.0
2011-02-17 11:05:00,37.16,37.19,37.16,37.18,31300.0,25.1782,25.1986,25.1782,25.1918,31300.0
2011-02-17 11:10:00,37.17,37.23,37.17,37.21,55400.0,25.185,25.2257,25.185,25.2121,55400.0
2011-02-17 11:15:00,37.21,37.25,37.19,37.23,40700.0,25.2121,25.2392,25.1986,25.2257,40700.0
2011-02-17 11:20:00,37.23,37.25,37.22,37.23,52800.0,25.2257,25.2392,25.2189,25.2257,52800.0
2011-02-17 11:25:00,37.23,37.26,37.22,37.24,38200.0,25.2257,25.246,25.2189,25.2325,38200.0
2011-02-17 11:30:00,37.24,37.29,37.22,37.29,56600.0,25.2325,25.2663,25.2189,25.2663,56600.0
2011-02-17 11:35:00,37.29,37.34,37.27,37.34,53500.0,25.2663,25.3002,25.2528,25.3002,53500.0
2011-02-17 11:40:00,37.33,37.36,37.32,37.34,73200.0,25.2934,25.3138,25.2867,25.3002,73200.0
2011-02-17 11:45:00,37.33,37.35,37.32,37.32,37700.0,25.2934,25.307,25.2867,25.2867,37700.0
2011-02-17 11:50:00,37.33,37.34,37.32,37.33,20900.0,25.2934,25.3002,25.2867,25.2934,20900.0
2011-02-17 11:55:00,37.33,37.33,37.31,37.31,31100.0,25.2934,25.2934,25.2799,25.2799,31100.0
2011-02-17 12:00:00,37.31,37.31,37.21,37.21,78700.0,25.2799,25.2799,25.2121,25.2121,78700.0
2011-02-17 12:05:00,37.21,37.29,37.21,37.29,39300.0,25.2121,25.2663,25.2121,25.2663,39300.0
2011-02-17 12:10:00,37.28,37.29,37.21,37.26,115800.0,25.2596,25.2663,25.2121,25.246,115800.0
2011-02-17 12:15:00,37.27,37.27,37.24,37.26,27800.0,25.2528,25.2528,25.2325,25.246,27800.0
2011-02-17 12:20:00,37.27,37.27,37.19,37.2,59900.0,25.2528,25.2528,25.1986,25.2054,59900.0
2011-02-17 12:25:00,37.19,37.21,37.18,37.21,21400.0,25.1986,25.2121,25.1918,25.2121,21400.0
2011-02-17 12:30:00,37.21,37.23,37.2,37.22,24500.0,25.2121,25.2257,25.2054,25.2189,24500.0
2011-02-17 12:35:00,37.22,37.24,37.22,37.23,31200.0,25.2189,25.2325,25.2189,25.2257,31200.0
2011-02-17 12:40:00,37.23,37.26,37.23,37.26,30600.0,25.2257,25.246,25.2257,25.246,30600.0
2011-02-17 12:45:00,37.27,37.35,37.27,37.33,71300.0,25.2528,25.307,25.2528,25.2934,71300.0
2011-02-17 12:50:00,37.33,37.35,37.29,37.34,77300.0,25.2934,25.307,25.2663,25.3002,77300.0
2011-02-17 12:55:00,37.34,37.35,37.33,37.35,19900.0,25.3002,25.307,25.2934,25.307,19900.0
2011-02-17 13:00:00,37.35,37.36,37.32,37.34,40300.0,25.307,25.3138,25.2867,25.3002,40300.0
2011-02-17 13:05:00,37.34,37.36,37.33,37.35,18500.0,25.3002,25.3138,25.2934,25.307,18500.0
2011-02-17 13:10:00,37.35,37.39,37.34,37.38,59900.0,25.307,25.3341,25.3002,25.3273,59900.0
2011-02-17 13:15:00,37.37,37.39,37.36,37.38,51900.0,25.3205,25.3341,25.3138,25.3273,51900.0
2011-02-17 13:20:00,37.37,37.39,37.36,37.37,23700.0,25.3205,25.3341,25.3138,25.3205,23700.0
2011-02-17 13:25:00,37.36,37.39,37.34,37.34,15100.0,25.3138,25.3341,25.3002,25.3002,15100.0
2011-02-17 13:30:00,37.34,37.37,37.33,37.35,21900.0,25.3002,25.3205,25.2934,25.307,21900.0
2011-02-17 13:35:00,37.35,37.36,37.33,37.34,17500.0,25.307,25.3138,25.2934,25.3002,17500.0
2011-02-17 13:40:00,37.35,37.36,37.34,37.35,19500.0,25.307,25.3138,25.3002,25.307,19500.0
2011-02-17 13:45:00,37.35,37.38,37.34,37.37,42500.0,25.307,25.3273,25.3002,25.3205,42500.0
2011-02-17 13:50:00,37.37,37.39,37.37,37.38,14900.0,25.3205,25.3341,25.3205,25.3273,14900.0
2011-02-17 13:55:00,37.38,37.41,37.38,37.41,55100.0,25.3273,25.3476,25.3273,25.3476,55100.0
2011-02-17 14:00:00,37.41,37.46,37.4,37.4,62400.0,25.3476,25.3815,25.3409,25.3409,62400.0
2011-02-17 14:05:00,37.4,37.43,37.4,37.42,29600.0,25.3409,25.3612,25.3409,25.3544,29600.0
2011-02-17 14:10:00,37.43,37.43,37.39,37.4,44800.0,25.3612,25.3612,25.3341,25.3409,44800.0
2011-02-17 14:15:00,37.39,37.43,37.39,37.43,34400.0,25.3341,25.3612,25.3341,25.3612,34400.0
2011-02-17 14:20:00,37.41,37.41,37.39,37.4,20800.0,25.3476,25.3476,25.3341,25.3409,20800.0
2011-02-17 14:25:00,37.4,37.41,37.39,37.4,25000.0,25.3409,25.3476,25.3341,25.3409,25000.0
2011-02-17 14:30:00,37.4,37.42,37.39,37.41,64800.0,25.3409,25.3544,25.3341,25.3476,64800.0
2011-02-17 14:35:00,37.42,37.45,37.4,37.41,94800.0,25.3544,25.3747,25.3409,25.3476,94800.0
2011-02-17 14:40:00,37.41,37.41,37.37,37.37,35500.0,25.3476,25.3476,25.3205,25.3205,35500.0
2011-02-17 14:45:00,37.38,37.38,37.31,37.32,41500.0,25.3273,25.3273,25.2799,25.2867,41500.0
2011-02-17 14:50:00,37.32,37.36,37.32,37.33,36200.0,25.2867,25.3138,25.2867,25.2934,36200.0
2011-02-17 14:55:00,37.34,37.38,37.33,37.36,47700.0,25.3002,25.3273,25.2934,25.3138,47700.0
2011-02-17 15:00:00,37.36,37.37,37.32,37.35,57900.0,25.3138,25.3205,25.2867,25.307,57900.0
2011-02-17 15:05:00,37.35,37.4,37.33,37.4,50300.0,25.307,25.3409,25.2934,25.3409,50300.0
2011-02-17 15:10:00,37.4,37.42,37.37,37.42,42700.0,25.3409,25.3544,25.3205,25.3544,42700.0
2011-02-17 15:15:00,37.42,37.46,37.41,37.46,53700.0,25.3544,25.3815,25.3476,25.3815,53700.0
2011-02-17 15:20:00,37.45,37.47,37.44,37.46,39600.0,25.3747,25.3883,25.368,25.3815,39600.0
2011-02-17 15:25:00,37.45,37.47,37.45,37.46,34300.0,25.3747,25.3883,25.3747,25.3815,34300.0
2011-02-17 15:30:00,37.45,37.46,37.39,37.39,74600.0,25.3747,25.3815,25.3341,25.3341,74600.0
2011-02-17 15:35:00,37.39,37.44,37.39,37.4,96300.0,25.3341,25.368,25.3341,25.3409,96300.0
2011-02-17 15:40:00,37.4,37.41,37.33,37.41,156000.0,25.3409,25.3476,25.2934,25.3476,156000.0
2011-02-17 15:45:00,37.41,37.44,37.39,37.43,146700.0,25.3476,25.368,25.3341,25.3612,146700.0
2011-02-17 15:50:00,37.43,37.43,37.36,37.38,168800.0,25.3612,25.3612,25.3138,25.3273,168800.0
2011-02-17 15:55:00,37.39,37.49,37.39,37.47,382800.0,25.3341,25.4018,25.3341,25.3883,382800.0
2011-02-18 09:30:00,37.41,37.45,37.26,37.4,730900.0,25.3476,25.3747,25.246,25.3409,730900.0
2011-02-18 09:35:00,37.41,37.43,37.34,37.4,106600.0,25.3476,25.3612,25.3002,25.3409,106600.0
2011-02-18 09:40:00,37.39,37.42,37.27,37.3,100100.0,25.3341,25.3544,25.2528,25.2731,100100.0
2011-02-18 09:45:00,37.3,37.32,37.21,37.25,64800.0,25.2731,25.2867,25.2121,25.2392,64800.0
2011-02-18 09:50:00,37.25,37.27,37.13,37.17,63600.0,25.2392,25.2528,25.1579,25.185,63600.0
2011-02-18 09:55:00,37.16,37.17,37.1,37.11,67700.0,25.1782,25.185,25.1376,25.1444,67700.0
2011-02-18 10:00:00,37.1,37.32,37.1,37.26,92700.0,25.1376,25.2867,25.1376,25.246,92700.0
2011-02-18 10:05:00,37.26,37.27,37.19,37.21,57200.0,25.246,25.2528,25.1986,25.2121,57200.0
2011-02-18 10:10:00,37.21,37.22,37.12,37.15,28200.0,25.2121,25.2189,25.1511,25.1715,28200.0
2011-02-18 10:15:00,37.15,37.21,37.15,37.17,23800.0,25.1715,25.2121,25.1715,25.185,23800.0
2011-02-18 10:20:00,37.18,37.23,37.16,37.23,17900.0,25.1918,25.2257,25.1782,25.2257,17900.0
2011-02-18 10:25:00,37.25,37.25,37.16,37.18,43400.0,25.2392,25.2392,25.1782,25.1918,43400.0
2011-02-18 10:30:00,37.18,37.28,37.18,37.28,29000.0,25.1918,25.2596,25.1918,25.2596,29000.0
2011-02-18 10:35:00,37.27,37.29,37.23,37.26,106100.0,25.2528,25.2663,25.2257,25.246,106100.0
2011-02-18 10:40:00,37.26,37.33,37.26,37.33,45800.0,25.246,25.2934,25.246,25.2934,45800.0
2011-02-18 10:45:00,37.33,37.41,37.33,37.37,56300.0,25.2934,25.3476,25.2934,25.3205,56300.0
2011-02-18 10:50:00,37.37,37.41,37.36,37.41,15800.0,25.3205,25.3476,25.3138,25.3476,15800.0
2011-02-18 10:55:00,37.42,37.43,37.33,37.36,41000.0,25.3544,25.3612,25.2934,25.3138,41000.0
2011-02-18 11:00:00,37.36,37.44,37.35,37.43,36700.0,25.3138,25.368,25.307,25.3612,36700.0
2011-02-18 11:05:00,37.43,37.47,37.42,37.42,49500.0,25.3612,25.3883,25.3544,25.3544,49500.0
2011-02-18 11:10:00,37.42,37.43,37.42,37.43,34000.0,25.3544,25.3612,25.3544,25.3612,34000.0
2011-02-18 11:15:00,37.43,37.48,37.42,37.45,43900.0,25.3612,25.3951,25.3544,25.3747,43900.0
2011-02-18 11:20:00,37.44,37.45,37.4,37.42,53100.0,25.368,25.3747,25.3409,25.3544,53100.0
2011-02-18 11:25:00,37.42,37.47,37.42,37.46,53900.0,25.3544,25.3883,25.3544,25.3815,53900.0
2011-02-18 11:30:00,37.46,37.54,37.46,37.54,102300.0,25.3815,25.4357,25.3815,25.4357,102300.0
2011-02-18 11:35:00,37.54,37.58,37.48,37.56,122500.0,25.4357,25.4628,25.3951,25.4493,122500.0
2011-02-18 11:40:00,37.56,37.6,37.45,37.48,223500.0,25.4493,25.4764,25.3747,25.3951,223500.0
2011-02-18 11:45:00,37.47,37.59,37.47,37.56,68100.0,25.3883,25.4696,25.3883,25.4493,68100.0
2011-02-18 11:50:00,37.56,37.57,37.5,37.52,35300.0,25.4493,25.4561,25.4086,25.4222,35300.0
2011-02-18 11:55:00,37.53,37.59,37.53,37.55,50500.0,25.4289,25.4696,25.4289,25.4425,50500.0
2011-02-18 12:00:00,37.54,37.55,37.52,37.53,21800.0,25.4357,25.4425,25.4222,25.4289,21800.0
2011-02-18 12:05:00,37.54,37.55,37.54,37.54,13300.0,25.4357,25.4425,25.4357,25.4357,13300.0
2011-02-18 12:10:00,37.55,37.59,37.55,37.58,33400.0,25.4425,25.4696,25.4425,25.4628,33400.0
2011-02-18 12:15:00,37.59,37.64,37.59,37.63,54900.0,25.4696,25.5035,25.4696,25.4967,54900.0
2011-02-18 12:20:00,37.64,37.64,37.57,37.6,259200.0,25.5035,25.5035,25.4561,25.4764,259200.0
2011-02-18 12:25:00,37.61,37.65,37.61,37.64,92900.0,25.4832,25.5103,25.4832,25.5035,92900.0
2011-02-18 12:30:00,37.63,37.67,37.63,37.66,40400.0,25.4967,25.5238,25.4967,25.517,40400.0
2011-02-18 12:35:00,37.66,37.74,37.61,37.74,161100.0,25.517,25.5712,25.4832,25.5712,161100.0
2011-02-18 12:40:00,37.73,37.88,37.61,37.88,241600.0,25.5645,25.6661,25.4832,25.6661,241600.0
2011-02-18 12:45:00,37.87,37.91,37.85,37.87,166800.0,25.6593,25.6864,25.6458,25.6593,166800.0
2011-02-18 12:50:00,37.88,37.95,37.87,37.92,110200.0,25.6661,25.7135,25.6593,25.6932,110200.0
2011-02-18 12:55:00,37.91,37.91,37.88,37.9,49900.0,25.6864,25.6864,25.6661,25.6796,49900.0
2011-02-18 13:00:00,37.9,37.96,37.87,37.95,116300.0,25.6796,25.7203,25.6593,25.7135,116300.0
2011-02-18 13:05:00,37.95,37.96,37.85,37.88,83200.0,25.7135,25.7203,25.6458,25.6661,83200.0
2011-02-18 13:10:00,37.89,37.9,37.84,37.85,98800.0,25.6729,25.6796,25.639,25.6458,98800.0
2011-02-18 13:15:00,37.86,37.86,37.8,37.83,32100.0,25.6525,25.6525,25.6119,25.6322,32100.0
2011-02-18 13:20:00,37.83,37.84,37.77,37.78,54700.0,25.6322,25.639,25.5916,25.5983,54700.0
2011-02-18 13:25:00,37.79,37.79,37.71,37.72,45400.0,25.6051,25.6051,25.5509,25.5577,45400.0
2011-02-18 13:30:00,37.73,37.75,37.68,37.72,49600.0,25.5645,25.578,25.5306,25.5577,49600.0
2011-02-18 13:35:00,37.71,37.76,37.71,37.73,60400.0,25.5509,25.5848,25.5509,25.5645,60400.0
2011-02-18 13:40:00,37.73,37.74,37.69,37.7,63400.0,25.5645,25.5712,25.5374,25.5441,63400.0
2011-02-18 13:45:00,37.7,37.73,37.68,37.72,70300.0,25.5441,25.5645,25.5306,25.5577,70300.0
2011-02-18 13:50:00,37.71,37.77,37.71,37.75,70600.0,25.5509,25.5916,25.5509,25.578,70600.0
2011-02-18 13:55:00,37.76,37.78,37.71,37.73,30100.0,25.5848,25.5983,25.5509,25.5645,30100.0
2011-02-18 14:00:00,37.73,37.75,37.71,37.74,88500.0,25.5645,25.578,25.5509,25.5712,88500.0
2011-02-18 14:05:00,37.75,37.75,37.7,37.71,75800.0,25.578,25.578,25.5441,25.5509,75800.0
2011-02-18 14:10:00,37.7,37.7,37.63,37.64,52400.0,25.5441,25.5441,25.4967,25.5035,52400.0
2011-02-18 14:15:00,37.64,37.64,37.6,37.64,45200.0,25.5035,25.5035,25.4764,25.5035,45200.0
2011-02-18 14:20:00,37.64,37.64,37.6,37.6,57300.0,25.5035,25.5035,25.4764,25.4764,57300.0
2011-02-18 14:25:00,37.6,37.61,37.58,37.61,98500.0,25.4764,25.4832,25.4628,25.4832,98500.0
2011-02-18 14:30:00,37.61,37.65,37.59,37.59,102400.0,25.4832,25.5103,25.4696,25.4696,102400.0
2011-02-18 14:35:00,37.59,37.64,37.58,37.62,113600.0,25.4696,25.5035,25.4628,25.4899,113600.0
2011-02-18 14:40:00,37.61,37.62,37.6,37.62,20000.0,25.4832,25.4899,25.4764,25.4899,20000.0
2011-02-18 14:45:00,37.62,37.67,37.62,37.67,55700.0,25.4899,25.5238,25.4899,25.5238,55700.0
2011-02-18 14:50:00,37.66,37.68,37.63,37.65,33200.0,25.517,25.5306,25.4967,25.5103,33200.0
2011-02-18 14:55:00,37.65,37.68,37.62,37.64,80500.0,25.5103,25.5306,25.4899,25.5035,80500.0
2011-02-18 15:00:00,37.65,37.66,37.62,37.63,36700.0,25.5103,25.517,25.4899,25.4967,36700.0
2011-02-18 15:05:00,37.62,37.64,37.62,37.62,34700.0,25.4899,25.5035,25.4899,25.4899,34700.0
2011-02-18 15:10:00,37.63,37.63,37.58,37.59,27600.0,25.4967,25.4967,25.4628,25.4696,27600.0
2011-02-18 15:15:00,37.6,37.6,37.55,37.56,36000.0,25.4764,25.4764,25.4425,25.4493,36000.0
2011-02-18 15:20:00,37.56,37.65,37.55,37.64,64300.0,25.4493,25.5103,25.4425,25.5035,64300.0
2011-02-18 15:25:00,37.65,37.65,37.57,37.57,49600.0,25.5103,25.5103,25.4561,25.4561,49600.0
2011-02-18 15:30:00,37.57,37.59,37.52,37.55,65400.0,25.4561,25.4696,25.4222,25.4425,65400.0
2011-02-18 15:35:00,37.55,37.56,37.51,37.51,52400.0,25.4425,25.4493,25.4154,25.4154,52400.0
2011-02-18 15:40:00,37.51,37.58,37.51,37.57,119500.0,25.4154,25.4628,25.4154,25.4561,119500.0
2011-02-18 15:45:00,37.58,37.64,37.57,37.57,134700.0,25.4628,25.5035,25.4561,25.4561,134700.0
2011-02-18 15:50:00,37.57,37.67,37.57,37.6,147400.0,25.4561,25.5238,25.4561,25.4764,147400.0
2011-02-18 15:55:00,37.61,37.68,37.61,37.67,167400.0,25.4832,25.5306,25.4832,25.5238,167400.0
2011-02-22 09:30:00,37.23,37.46,37.2,37.21,282500.0,25.2257,25.3815,25.2054,25.2121,282500.0
2011-02-22 09:35:00,37.21,37.27,37.08,37.12,106800.0,25.2121,25.2528,25.124,25.1511,106800.0
2011-02-22 09:40:00,37.12,37.51,37.11,37.47,128700.0,25.1511,25.4154,25.1444,25.3883,128700.0
2011-02-22 09:45:00,37.47,37.63,37.45,37.61,134500.0,25.3883,25.4967,25.3747,25.4832,134500.0
2011-02-22 09:50:00,37.62,37.88,37.59,37.75,318400.0,25.4899,25.6661,25.4696,25.578,318400.0
2011-02-22 09:55:00,37.76,37.85,37.74,37.8,83100.0,25.5848,25.6458,25.5712,25.6119,83100.0
2011-02-22 10:00:00,37.81,37.92,37.79,37.88,127200.0,25.6187,25.6932,25.6051,25.6661,127200.0
2011-02-22 10:05:00,37.88,38.01,37.87,38.0,191900.0,25.6661,25.7542,25.6593,25.7474,191900.0
2011-02-22 10:10:00,38.02,38.02,37.83,37.84,124800.0,25.761,25.761,25.6322,25.639,124800.0
2011-02-22 10:15:00,37.85,37.87,37.72,37.73,69200.0,25.6458,25.6593,25.5577,25.5645,69200.0
2011-02-22 10:20:00,37.73,37.78,37.65,37.75,53400.0,25.5645,25.5983,25.5103,25.578,53400.0
2011-02-22 10:25:00,37.74,37.74,37.62,37.69,50500.0,25.5712,25.5712,25.4899,25.5374,50500.0
2011-02-22 10:30:00,37.7,37.75,37.66,37.75,51200.0,25.5441,25.578,25.517,25.578,51200.0
2011-02-22 10:35:00,37.75,37.79,37.71,37.76,70100.0,25.578,25.6051,25.5509,25.5848,70100.0
2011-02-22 10:40:00,37.76,37.77,37.67,37.71,55200.0,25.5848,25.5916,25.5238,25.5509,55200.0
2011-02-22 10:45:00,37.7,37.72,37.65,37.69,47900.0,25.5441,25.5577,25.5103,25.5374,47900.0
2011-02-22 10:50:00,37.69,37.75,37.68,37.68,57800.0,25.5374,25.578,25.5306,25.5306,57800.0
2011-02-22 10:55:00,37.68,37.7,37.63,37.7,114100.0,25.5306,25.5441,25.4967,25.5441,114100.0
2011-02-22 11:00:00,37.7,37.7,37.57,37.58,66900.0,25.5441,25.5441,25.4561,25.4628,66900.0
2011-02-22 11:05:00,37.58,37.6,37.5,37.52,99100.0,25.4628,25.4764,25.4086,25.4222,99100.0
2011-02-22 11:10:00,37.52,37.59,37.49,37.58,57700.0,25.4222,25.4696,25.4018,25.4628,57700.0
2011-02-22 11:15:00,37.57,37.58,37.5,37.54,58700.0,25.4561,25.4628,25.4086,25.4357,58700.0
2011-02-22 11:20:00,37.54,37.6,37.54,37.58,64100.0,25.4357,25.4764,25.4357,25.4628,64100.0
2011-02-22 11:25:00,37.58,37.69,37.58,37.67,66000.0,25.4628,25.5374,25.4628,25.5238,66000.0
2011-02-22 11:30:00,37.67,37.67,37.59,37.59,94000.0,25.5238,25.5238,25.4696,25.4696,94000.0
2011-02-22 11:35:00,37.6,37.6,37.52,37.54,46600.0,25.4764,25.4764,25.4222,25.4357,46600.0
2011-02-22 11:40:00,37.54,37.57,37.51,37.52,45000.0,25.4357,25.4561,25.4154,25.4222,45000.0
2011-02-22 11:45:00,37.52,37.55,37.46,37.46,60700.0,25.4222,25.4425,25.3815,25.3815,60700.0
2011-02-22 11:50:00,37.45,37.46,37.38,37.39,51400.0,25.3747,25.3815,25.3273,25.3341,51400.0
2011-02-22 11:55:00,37.4,37.46,37.39,37.42,41400.0,25.3409,25.3815,25.3341,25.3544,41400.0
2011-02-22 12:00:00,37.43,37.45,37.33,37.38,80600.0,25.3612,25.3747,25.2934,25.3273,80600.0
2011-02-22 12:05:00,37.38,37.41,37.37,37.37,48200.0,25.3273,25.3476,25.3205,25.3205,48200.0
2011-02-22 12:10:00,37.37,37.39,37.25,37.27,116300.0,25.3205,25.3341,25.2392,25.2528,116300.0
2011-02-22 12:15:00,37.27,37.35,37.24,37.35,89500.0,25.2528,25.307,25.2325,25.307,89500.0
2011-02-22 12:20:00,37.34,37.35,37.33,37.33,72200.0,25.3002,25.307,25.2934,25.2934,72200.0
2011-02-22 12:25:00,37.33,37.34,37.3,37.3,31900.0,25.2934,25.3002,25.2731,25.2731,31900.0
2011-02-22 12:30:00,37.3,37.34,37.27,37.33,58100.0,25.2731,25.3002,25.2528,25.2934,58100.0
2011-02-22 12:35:00,37.33,37.37,37.32,37.34,67500.0,25.2934,25.3205,25.2867,25.3002,67500.0
2011-02-22 12:40:00,37.34,37.39,37.24,37.26,66200.0,25.3002,25.3341,25.2325,25.246,66200.0
2011-02-22 12:45:00,37.26,37.35,37.26,37.3,71100.0,25.246,25.307,25.246,25.2731,71100.0
2011-02-22 12:50:00,37.3,37.38,37.27,37.38,51400.0,25.2731,25.3273,25.2528,25.3273,51400.0
2011-02-22 12:55:00,37.38,37.44,37.36,37.41,103500.0,25.3273,25.368,25.3138,25.3476,103500.0
2011-02-22 13:00:00,37.41,37.41,37.34,37.38,43500.0,25.3476,25.3476,25.3002,25.3273,43500.0
2011-02-22 13:05:00,37.38,37.41,37.38,37.39,19600.0,25.3273,25.3476,25.3273,25.3341,19600.0
2011-02-22 13:10:00,37.39,37.4,37.33,37.36,22500.0,25.3341,25.3409,25.2934,25.3138,22500.0
2011-02-22 13:15:00,37.36,37.37,37.31,37.32,14500.0,25.3138,25.3205,25.2799,25.2867,14500.0
2011-02-22 13:20:00,37.32,37.32,37.21,37.22,39200.0,25.2867,25.2867,25.2121,25.2189,39200.0
2011-02-22 13:25:00,37.22,37.29,37.18,37.28,143700.0,25.2189,25.2663,25.1918,25.2596,143700.0
2011-02-22 13:30:00,37.29,37.29,37.22,37.23,53800.0,25.2663,25.2663,25.2189,25.2257,53800.0
2011-02-22 13:35:00,37.23,37.3,37.23,37.29,31300.0,25.2257,25.2731,25.2257,25.2663,31300.0
2011-02-22 13:40:00,37.29,37.3,37.27,37.27,23800.0,25.2663,25.2731,25.2528,25.2528,23800.0
2011-02-22 13:45:00,37.27,37.28,37.23,37.28,58500.0,25.2528,25.2596,25.2257,25.2596,58500.0
2011-02-22 13:50:00,37.28,37.31,37.28,37.31,54000.0,25.2596,25.2799,25.2596,25.2799,54000.0
2011-02-22 13:55:00,37.3,37.38,37.3,37.33,103100.0,25.2731,25.3273,25.2731,25.2934,103100.0
2011-02-22 14:00:00,37.33,37.37,37.32,37.34,164200.0,25.2934,25.3205,25.2867,25.3002,164200.0
2011-02-22 14:05:00,37.35,37.36,37.26,37.33,59800.0,25.307,25.3138,25.246,25.2934,59800.0
2011-02-22 14:10:00,37.33,37.36,37.31,37.31,104700.0,25.2934,25.3138,25.2799,25.2799,104700.0
2011-02-22 14:15:00,37.31,37.35,37.3,37.33,100500.0,25.2799,25.307,25.2731,25.2934,100500.0
2011-02-22 14:20:00,37.33,37.33,37.25,37.28,20700.0,25.2934,25.2934,25.2392,25.2596,20700.0
2011-02-22 14:25:00,37.28,37.32,37.26,37.3,28100.0,25.2596,25.2867,25.246,25.2731,28100.0
2011-02-22 14:30:00,37.3,37.37,37.29,37.34,30300.0,25.2731,25.3205,25.2663,25.3002,30300.0
2011-02-22 14:35:00,37.34,37.36,37.31,37.34,49900.0,25.3002,25.3138,25.2799,25.3002,49900.0
2011-02-22 14:40:00,37.34,37.35,37.3,37.35,154700.0,25.3002,25.307,25.2731,25.307,154700.0
2011-02-22 14:45:00,37.36,37.39,37.33,37.38,92300.0,25.3138,25.3341,25.2934,25.3273,92300.0
2011-02-22 14:50:00,37.38,37.39,37.29,37.29,43400.0,25.3273,25.3341,25.2663,25.2663,43400.0
2011-02-22 14:55:00,37.29,37.33,37.23,37.25,41700.0,25.2663,25.2934,25.2257,25.2392,41700.0
2011-02-22 15:00:00,37.25,37.31,37.24,37.28,45100.0,25.2392,25.2799,25.2325,25.2596,45100.0
2011-02-22 15:05:00,37.29,37.29,37.19,37.2,47100.0,25.2663,25.2663,25.1986,25.2054,47100.0
2011-02-22 15:10:00,37.2,37.24,37.19,37.24,39000.0,25.2054,25.2325,25.1986,25.2325,39000.0
2011-02-22 15:15:00,37.23,37.23,37.15,37.15,51300.0,25.2257,25.2257,25.1715,25.1715,51300.0
2011-02-22 15:20:00,37.14,37.19,37.13,37.15,109600.0,25.1647,25.1986,25.1579,25.1715,109600.0
2011-02-22 15:25:00,37.16,37.16,37.09,37.09,104800.0,25.1782,25.1782,25.1308,25.1308,104800.0
2011-02-22 15:30:00,37.09,37.11,37.09,37.09,54800.0,25.1308,25.1444,25.1308,25.1308,54800.0
2011-02-22 15:35:00,37.09,37.1,36.99,37.0,144900.0,25.1308,25.1376,25.0631,25.0698,144900.0
2011-02-22 15:40:00,36.99,37.02,36.93,36.93,160400.0,25.0631,25.0834,25.0224,25.0224,160400.0
2011-02-22 15:45:00,36.93,36.97,36.9,36.96,330500.0,25.0224,25.0495,25.0021,25.0427,330500.0
2011-02-22 15:50:00,36.95,37.02,36.94,37.0,201200.0,25.036,25.0834,25.0292,25.0698,201200.0
2011-02-22 15:55:00,37.01,37.01,36.93,37.0,331400.0,25.0766,25.0766,25.0224,25.0698,331400.0
2011-02-23 09:30:00,36.87,36.95,36.02,36.2,433400.0,24.9818,25.036,24.4058,24.5278,433400.0
2011-02-23 09:35:00,36.2,36.62,36.16,36.16,364000.0,24.5278,24.8124,24.5007,24.5007,364000.0
2011-02-23 09:40:00,36.17,36.36,36.11,36.16,226000.0,24.5075,24.6362,24.4668,24.5007,226000.0
2011-02-23 09:45:00,36.16,36.29,36.15,36.2,107200.0,24.5007,24.5888,24.4939,24.5278,107200.0
2011-02-23 09:50:00,36.2,36.23,35.93,35.96,400500.0,24.5278,24.5481,24.3448,24.3652,400500.0
2011-02-23 09:55:00,35.97,36.0,35.9,35.91,174100.0,24.3719,24.3923,24.3245,24.3313,174100.0
2011-02-23 10:00:00,35.92,36.02,35.92,36.0,207400.0,24.3381,24.4058,24.3381,24.3923,207400.0
2011-02-23 10:05:00,36.01,36.01,35.92,35.93,154000.0,24.3991,24.3991,24.3381,24.3448,154000.0
2011-02-23 10:10:00,35.93,35.96,35.85,35.86,166600.0,24.3448,24.3652,24.2906,24.2974,166600.0
2011-02-23 10:15:00,35.87,35.91,35.85,35.9,191200.0,24.3042,24.3313,24.2906,24.3245,191200.0
2011-02-23 10:20:00,35.89,35.99,35.89,35.96,191100.0,24.3177,24.3855,24.3177,24.3652,191100.0
2011-02-23 10:25:00,35.95,36.03,35.95,36.0,117800.0,24.3584,24.4126,24.3584,24.3923,117800.0
2011-02-23 10:30:00,36.0,36.16,36.0,36.13,172300.0,24.3923,24.5007,24.3923,24.4804,172300.0
2011-02-23 10:35:00,36.13,36.23,36.1,36.22,106500.0,24.4804,24.5481,24.46,24.5413,106500.0
2011-02-23 10:40:00,36.23,36.3,36.2,36.3,159700.0,24.5481,24.5955,24.5278,24.5955,159700.0
2011-02-23 10:45:00,36.29,36.38,36.22,36.3,162700.0,24.5888,24.6498,24.5413,24.5955,162700.0
2011-02-23 10:50:00,36.31,36.4,36.29,36.38,72400.0,24.6023,24.6633,24.5888,24.6498,72400.0
2011-02-23 10:55:00,36.39,36.42,36.31,36.34,110700.0,24.6565,24.6769,24.6023,24.6226,110700.0
2011-02-23 11:00:00,36.34,36.41,36.33,36.34,70600.0,24.6226,24.6701,24.6159,24.6226,70600.0
2011-02-23 11:05:00,36.34,36.34,36.26,36.29,94100.0,24.6226,24.6226,24.5684,24.5888,94100.0
2011-02-23 11:10:00,36.29,36.32,36.24,36.24,69000.0,24.5888,24.6091,24.5549,24.5549,69000.0
2011-02-23 11:15:00,36.24,36.3,36.24,36.28,78400.0,24.5549,24.5955,24.5549,24.582,78400.0
2011-02-23 11:20:00,36.27,36.31,36.26,36.29,66000.0,24.5752,24.6023,24.5684,24.5888,66000.0
2011-02-23 11:25:00,36.29,36.3,36.26,36.28,54600.0,24.5888,24.5955,24.5684,24.582,54600.0
2011-02-23 11:30:00,36.28,36.29,36.2,36.25,88900.0,24.582,24.5888,24.5278,24.5617,88900.0
2011-02-23 11:35:00,36.25,36.25,36.2,36.2,60100.0,24.5617,24.5617,24.5278,24.5278,60100.0
2011-02-23 11:40:00,36.2,36.29,36.2,36.27,58800.0,24.5278,24.5888,24.5278,24.5752,58800.0
2011-02-23 11:45:00,36.26,36.27,36.22,36.24,41900.0,24.5684,24.5752,24.5413,24.5549,41900.0
2011-02-23 11:50:00,36.24,36.3,36.24,36.3,54500.0,24.5549,24.5955,24.5549,24.5955,54500.0
2011-02-23 11:55:00,36.3,36.37,36.3,36.35,63800.0,24.5955,24.643,24.5955,24.6294,63800.0
2011-02-23 12:00:00,36.36,36.39,36.24,36.24,138500.0,24.6362,24.6565,24.5549,24.5549,138500.0
2011-02-23 12:05:00,36.25,36.3,36.15,36.19,112300.0,24.5617,24.5955,24.4939,24.521,112300.0
2011-02-23 12:10:00,36.2,36.22,36.15,36.16,72300.0,24.5278,24.5413,24.4939,24.5007,72300.0
2011-02-23 12:15:00,36.16,36.2,36.09,36.09,120600.0,24.5007,24.5278,24.4533,24.4533,120600.0
2011-02-23 12:20:00,36.09,36.16,36.09,36.15,118000.0,24.4533,24.5007,24.4533,24.4939,118000.0
2011-02-23 12:25:00,36.14,36.16,36.12,36.13,49400.0,24.4871,24.5007,24.4736,24.4804,49400.0
2011-02-23 12:30:00,36.13,36.19,36.12,36.12,50000.0,24.4804,24.521,24.4736,24.4736,50000.0
2011-02-23 12:35:00,36.12,36.15,36.07,36.07,88300.0,24.4736,24.4939,24.4397,24.4397,88300.0
2011-02-23 12:40:00,36.07,36.09,35.86,35.86,276500.0,24.4397,24.4533,24.2974,24.2974,276500.0
2011-02-23 12:45:00,35.85,35.86,35.76,35.77,161600.0,24.2906,24.2974,24.2297,24.2364,161600.0
2011-02-23 12:50:00,35.77,35.79,35.63,35.65,210100.0,24.2364,24.25,24.1416,24.1551,210100.0
2011-02-23 12:55:00,35.64,35.8,35.64,35.66,185900.0,24.1484,24.2568,24.1484,24.1619,185900.0
2011-02-23 13:00:00,35.67,35.71,35.65,35.67,73600.0,24.1687,24.1958,24.1551,24.1687,73600.0
2011-02-23 13:05:00,35.67,35.69,35.61,35.62,106200.0,24.1687,24.1822,24.128,24.1348,106200.0
2011-02-23 13:10:00,35.62,35.63,35.55,35.62,124000.0,24.1348,24.1416,24.0874,24.1348,124000.0
2011-02-23 13:15:00,35.62,35.62,35.51,35.52,125400.0,24.1348,24.1348,24.0603,24.067,125400.0
2011-02-23 13:20:00,35.53,35.56,35.47,35.53,141700.0,24.0738,24.0941,24.0332,24.0738,141700.0
2011-02-23 13:25:00,35.54,35.63,35.51,35.59,74200.0,24.0806,24.1416,24.0603,24.1145,74200.0
2011-02-23 13:30:00,35.59,35.6,35.52,35.59,38000.0,24.1145,24.1213,24.067,24.1145,38000.0
2011-02-23 13:35:00,35.6,35.72,35.6,35.67,105000.0,24.1213,24.2026,24.1213,24.1687,105000.0
2011-02-23 13:40:00,35.68,35.68,35.58,35.64,73000.0,24.1755,24.1755,24.1077,24.1484,73000.0
2011-02-23 13:45:00,35.63,35.72,35.63,35.68,70600.0,24.1416,24.2026,24.1416,24.1755,70600.0
2011-02-23 13:50:00,35.67,35.79,35.66,35.78,62000.0,24.1687,24.25,24.1619,24.2432,62000.0
2011-02-23 13:55:00,35.79,35.82,35.73,35.78,118800.0,24.25,24.2703,24.2093,24.2432,118800.0
2011-02-23 14:00:00,35.77,35.85,35.77,35.84,123400.0,24.2364,24.2906,24.2364,24.2839,123400.0
2011-02-23 14:05:00,35.84,35.86,35.8,35.85,106600.0,24.2839,24.2974,24.2568,24.2906,106600.0
2011-02-23 14:10:00,35.85,35.87,35.82,35.86,117600.0,24.2906,24.3042,24.2703,24.2974,117600.0
2011-02-23 14:15:00,35.86,35.87,35.82,35.85,108600.0,24.2974,24.3042,24.2703,24.2906,108600.0
2011-02-23 14:20:00,35.85,35.98,35.85,35.91,121600.0,24.2906,24.3787,24.2906,24.3313,121600.0
2011-02-23 14:25:00,35.91,35.92,35.85,35.86,62100.0,24.3313,24.3381,24.2906,24.2974,62100.0
2011-02-23 14:30:00,35.86,35.98,35.86,35.97,74700.0,24.2974,24.3787,24.2974,24.3719,74700.0
2011-02-23 14:35:00,35.98,36.01,35.92,35.93,144500.0,24.3787,24.3991,24.3381,24.3448,144500.0
2011-02-23 14:40:00,35.93,35.98,35.9,35.9,78600.0,24.3448,24.3787,24.3245,24.3245,78600.0
2011-02-23 14:45:00,35.9,35.95,35.88,35.91,84900.0,24.3245,24.3584,24.311,24.3313,84900.0
2011-02-23 14:50:00,35.91,35.95,35.91,35.95,27400.0,24.3313,24.3584,24.3313,24.3584,27400.0
2011-02-23 14:55:00,35.95,36.0,35.95,35.97,93200.0,24.3584,24.3923,24.3584,24.3719,93200.0
2011-02-23 15:00:00,35.98,36.0,35.96,36.0,56600.0,24.3787,24.3923,24.3652,24.3923,56600.0
2011-02-23 15:05:00,36.0,36.08,36.0,36.03,112800.0,24.3923,24.4465,24.3923,24.4126,112800.0
2011-02-23 15:10:00,36.03,36.09,36.01,36.07,121500.0,24.4126,24.4533,24.3991,24.4397,121500.0
2011-02-23 15:15:00,36.07,36.07,36.02,36.04,89600.0,24.4397,24.4397,24.4058,24.4194,89600.0
2011-02-23 15:20:00,36.04,36.06,36.0,36.0,116600.0,24.4194,24.4329,24.3923,24.3923,116600.0
2011-02-23 15:25:00,36.0,36.03,35.95,35.95,117700.0,24.3923,24.4126,24.3584,24.3584,117700.0
2011-02-23 15:30:00,35.95,36.01,35.95,35.97,162200.0,24.3584,24.3991,24.3584,24.3719,162200.0
2011-02-23 15:35:00,35.97,35.99,35.92,35.99,147200.0,24.3719,24.3855,24.3381,24.3855,147200.0
2011-02-23 15:40:00,35.99,36.03,35.96,36.0,172300.0,24.3855,24.4126,24.3652,24.3923,172300.0
2011-02-23 15:45:00,35.99,36.0,35.88,35.9,192700.0,24.3855,24.3923,24.311,24.3245,192700.0
2011-02-23 15:50:00,35.9,35.94,35.86,35.87,226800.0,24.3245,24.3516,24.2974,24.3042,226800.0
2011-02-23 15:55:00,35.87,35.91,35.86,35.87,297400.0,24.3042,24.3313,24.2974,24.3042,297400.0
2011-02-24 09:30:00,35.95,36.35,35.95,36.3,323400.0,24.3584,24.6294,24.3584,24.5955,323400.0
2011-02-24 09:35:00,36.31,36.5,36.09,36.11,220200.0,24.6023,24.7311,24.4533,24.4668,220200.0
2011-02-24 09:40:00,36.11,36.34,36.07,36.34,92600.0,24.4668,24.6226,24.4397,24.6226,92600.0
2011-02-24 09:45:00,36.33,36.41,36.3,36.41,225700.0,24.6159,24.6701,24.5955,24.6701,225700.0
2011-02-24 09:50:00,36.41,36.41,36.25,36.25,93000.0,24.6701,24.6701,24.5617,24.5617,93000.0
2011-02-24 09:55:00,36.25,36.27,36.19,36.22,77800.0,24.5617,24.5752,24.521,24.5413,77800.0
2011-02-24 10:00:00,36.22,36.35,36.16,36.34,139200.0,24.5413,24.6294,24.5007,24.6226,139200.0
2011-02-24 10:05:00,36.34,36.51,36.31,36.5,165300.0,24.6226,24.7378,24.6023,24.7311,165300.0
2011-02-24 10:10:00,36.5,36.51,36.34,36.34,73400.0,24.7311,24.7378,24.6226,24.6226,73400.0
2011-02-24 10:15:00,36.35,36.45,36.32,36.42,65000.0,24.6294,24.6972,24.6091,24.6769,65000.0
2011-02-24 10:20:00,36.43,36.56,36.38,36.52,100700.0,24.6836,24.7717,24.6498,24.7446,100700.0
2011-02-24 10:25:00,36.51,36.53,36.45,36.5,37400.0,24.7378,24.7514,24.6972,24.7311,37400.0
2011-02-24 10:30:00,36.5,36.53,36.44,36.52,62200.0,24.7311,24.7514,24.6904,24.7446,62200.0
2011-02-24 10:35:00,36.52,36.56,36.48,36.51,182100.0,24.7446,24.7717,24.7175,24.7378,182100.0
2011-02-24 10:40:00,36.51,36.56,36.48,36.49,116400.0,24.7378,24.7717,24.7175,24.7243,116400.0
2011-02-24 10:45:00,36.5,36.53,36.47,36.5,76300.0,24.7311,24.7514,24.7107,24.7311,76300.0
2011-02-24 10:50:00,36.5,36.53,36.46,36.49,51500.0,24.7311,24.7514,24.704,24.7243,51500.0
2011-02-24 10:55:00,36.48,36.53,36.45,36.51,68700.0,24.7175,24.7514,24.6972,24.7378,68700.0
2011-02-24 11:00:00,36.51,36.52,36.46,36.5,44900.0,24.7378,24.7446,24.704,24.7311,44900.0
2011-02-24 11:05:00,36.49,36.5,36.42,36.42,39600.0,24.7243,24.7311,24.6769,24.6769,39600.0
2011-02-24 11:10:00,36.42,36.45,36.35,36.36,70200.0,24.6769,24.6972,24.6294,24.6362,70200.0
2011-02-24 11:15:00,36.36,36.41,36.36,36.4,46200.0,24.6362,24.6701,24.6362,24.6633,46200.0
2011-02-24 11:20:00,36.39,36.4,36.32,36.34,35400.0,24.6565,24.6633,24.6091,24.6226,35400.0
2011-02-24 11:25:00,36.34,36.42,36.34,36.39,101100.0,24.6226,24.6769,24.6226,24.6565,101100.0
2011-02-24 11:30:00,36.39,36.4,36.38,36.39,38300.0,24.6565,24.6633,24.6498,24.6565,38300.0
2011-02-24 11:35:00,36.39,36.39,36.34,36.34,34200.0,24.6565,24.6565,24.6226,24.6226,34200.0
2011-02-24 11:40:00,36.34,36.35,36.3,36.3,28500.0,24.6226,24.6294,24.5955,24.5955,28500.0
2011-02-24 11:45:00,36.3,36.3,36.21,36.25,69300.0,24.5955,24.5955,24.5346,24.5617,69300.0
2011-02-24 11:50:00,36.26,36.26,36.15,36.16,89000.0,24.5684,24.5684,24.4939,24.5007,89000.0
2011-02-24 11:55:00,36.16,36.16,36.15,36.16,31800.0,24.5007,24.5007,24.4939,24.5007,31800.0
2011-02-24 12:00:00,36.15,36.2,36.1,36.11,71100.0,24.4939,24.5278,24.46,24.4668,71100.0
2011-02-24 12:05:00,36.11,36.13,36.09,36.12,60400.0,24.4668,24.4804,24.4533,24.4736,60400.0
2011-02-24 12:10:00,36.12,36.25,36.12,36.24,77300.0,24.4736,24.5617,24.4736,24.5549,77300.0
2011-02-24 12:15:00,36.24,36.26,36.22,36.24,56300.0,24.5549,24.5684,24.5413,24.5549,56300.0
2011-02-24 12:20:00,36.24,36.25,36.22,36.22,27500.0,24.5549,24.5617,24.5413,24.5413,27500.0
2011-02-24 12:25:00,36.23,36.23,36.09,36.1,248700.0,24.5481,24.5481,24.4533,24.46,248700.0
2011-02-24 12:30:00,36.1,36.15,36.07,36.14,89100.0,24.46,24.4939,24.4397,24.4871,89100.0
2011-02-24 12:35:00,36.14,36.16,36.12,36.16,37400.0,24.4871,24.5007,24.4736,24.5007,37400.0
2011-02-24 12:40:00,36.16,36.18,36.15,36.18,45600.0,24.5007,24.5142,24.4939,24.5142,45600.0
2011-02-24 12:45:00,36.17,36.2,36.09,36.11,113100.0,24.5075,24.5278,24.4533,24.4668,113100.0
2011-02-24 12:50:00,36.11,36.15,36.09,36.14,65900.0,24.4668,24.4939,24.4533,24.4871,65900.0
2011-02-24 12:55:00,36.15,36.22,36.14,36.22,48000.0,24.4939,24.5413,24.4871,24.5413,48000.0
2011-02-24 13:00:00,36.22,36.25,36.21,36.25,58100.0,24.5413,24.5617,24.5346,24.5617,58100.0
2011-02-24 13:05:00,36.25,36.31,36.24,36.3,92600.0,24.5617,24.6023,24.5549,24.5955,92600.0
2011-02-24 13:10:00,36.3,36.3,36.27,36.3,60700.0,24.5955,24.5955,24.5752,24.5955,60700.0
2011-02-24 13:15:00,36.29,36.4,36.27,36.33,157400.0,24.5888,24.6633,24.5752,24.6159,157400.0
2011-02-24 13:20:00,36.33,36.33,36.25,36.25,41100.0,24.6159,24.6159,24.5617,24.5617,41100.0
2011-02-24 13:25:00,36.26,36.26,36.22,36.23,140500.0,24.5684,24.5684,24.5413,24.5481,140500.0
2011-02-24 13:30:00,36.24,36.25,36.19,36.19,31500.0,24.5549,24.5617,24.521,24.521,31500.0
2011-02-24 13:35:00,36.2,36.2,36.15,36.16,24400.0,24.5278,24.5278,24.4939,24.5007,24400.0
2011-02-24 13:40:00,36.17,36.17,36.09,36.11,41700.0,24.5075,24.5075,24.4533,24.4668,41700.0
2011-02-24 13:45:00,36.1,36.11,36.01,36.09,119500.0,24.46,24.4668,24.3991,24.4533,119500.0
2011-02-24 13:50:00,36.1,36.13,36.08,36.09,36300.0,24.46,24.4804,24.4465,24.4533,36300.0
2011-02-24 13:55:00,36.09,36.09,36.0,36.01,65900.0,24.4533,24.4533,24.3923,24.3991,65900.0
2011-02-24 14:00:00,36.02,36.13,36.01,36.12,92600.0,24.4058,24.4804,24.3991,24.4736,92600.0
2011-02-24 14:05:00,36.11,36.15,36.1,36.15,39000.0,24.4668,24.4939,24.46,24.4939,39000.0
2011-02-24 14:10:00,36.16,36.16,36.08,36.14,91300.0,24.5007,24.5007,24.4465,24.4871,91300.0
2011-02-24 14:15:00,36.15,36.23,36.14,36.2,71900.0,24.4939,24.5481,24.4871,24.5278,71900.0
2011-02-24 14:20:00,36.21,36.21,36.14,36.18,26100.0,24.5346,24.5346,24.4871,24.5142,26100.0
2011-02-24 14:25:00,36.18,36.23,36.18,36.19,51300.0,24.5142,24.5481,24.5142,24.521,51300.0
2011-02-24 14:30:00,36.19,36.29,36.18,36.28,96200.0,24.521,24.5888,24.5142,24.582,96200.0
2011-02-24 14:35:00,36.28,36.3,36.23,36.23,79300.0,24.582,24.5955,24.5481,24.5481,79300.0
2011-02-24 14:40:00,36.24,36.26,36.23,36.25,43000.0,24.5549,24.5684,24.5481,24.5617,43000.0
2011-02-24 14:45:00,36.24,36.26,36.18,36.26,68500.0,24.5549,24.5684,24.5142,24.5684,68500.0
2011-02-24 14:50:00,36.26,36.27,36.18,36.2,110000.0,24.5684,24.5752,24.5142,24.5278,110000.0
2011-02-24 14:55:00,36.2,36.25,36.2,36.25,49100.0,24.5278,24.5617,24.5278,24.5617,49100.0
2011-02-24 15:00:00,36.25,36.27,36.21,36.25,70900.0,24.5617,24.5752,24.5346,24.5617,70900.0
2011-02-24 15:05:00,36.26,36.39,36.25,36.35,83100.0,24.5684,24.6565,24.5617,24.6294,83100.0
2011-02-24 15:10:00,36.36,36.43,36.32,36.42,86700.0,24.6362,24.6836,24.6091,24.6769,86700.0
2011-02-24 15:15:00,36.41,36.41,36.34,36.36,87800.0,24.6701,24.6701,24.6226,24.6362,87800.0
2011-02-24 15:20:00,36.36,36.49,36.35,36.48,95200.0,24.6362,24.7243,24.6294,24.7175,95200.0
2011-02-24 15:25:00,36.49,36.5,36.46,36.48,95000.0,24.7243,24.7311,24.704,24.7175,95000.0
2011-02-24 15:30:00,36.48,36.5,36.46,36.48,151700.0,24.7175,24.7311,24.704,24.7175,151700.0
2011-02-24 15:35:00,36.49,36.5,36.47,36.49,80300.0,24.7243,24.7311,24.7107,24.7243,80300.0
2011-02-24 15:40:00,36.48,36.5,36.43,36.5,92900.0,24.7175,24.7311,24.6836,24.7311,92900.0
2011-02-24 15:45:00,36.49,36.5,36.47,36.49,137700.0,24.7243,24.7311,24.7107,24.7243,137700.0
2011-02-24 15:50:00,36.49,36.5,36.45,36.49,168100.0,24.7243,24.7311,24.6972,24.7243,168100.0
2011-02-24 15:55:00,36.48,36.51,36.42,36.44,249200.0,24.7175,24.7378,24.6769,24.6904,249200.0
2011-02-25 09:30:00,36.56,36.95,36.56,36.75,143000.0,24.7717,25.036,24.7717,24.9004,143000.0
2011-02-25 09:35:00,36.74,37.0,36.7,36.96,97100.0,24.8937,25.0698,24.8666,25.0427,97100.0
2011-02-25 09:40:00,36.95,36.96,36.75,36.79,62800.0,25.036,25.0427,24.9004,24.9276,62800.0
2011-02-25 09:45:00,36.78,36.9,36.75,36.88,115900.0,24.9208,25.0021,24.9004,24.9885,115900.0
2011-02-25 09:50:00,36.89,36.91,36.81,36.85,131200.0,24.9953,25.0089,24.9411,24.9682,131200.0
2011-02-25 09:55:00,36.85,37.03,36.84,37.02,113000.0,24.9682,25.0902,24.9614,25.0834,113000.0
2011-02-25 10:00:00,37.03,37.03,36.95,36.95,59300.0,25.0902,25.0902,25.036,25.036,59300.0
2011-02-25 10:05:00,36.94,36.96,36.89,36.91,66600.0,25.0292,25.0427,24.9953,25.0089,66600.0
2011-02-25 10:10:00,36.91,36.94,36.85,36.86,47000.0,25.0089,25.0292,24.9682,24.975,47000.0
2011-02-25 10:15:00,36.86,36.91,36.84,36.88,92000.0,24.975,25.0089,24.9614,24.9885,92000.0
2011-02-25 10:20:00,36.88,36.89,36.84,36.86,34600.0,24.9885,24.9953,24.9614,24.975,34600.0
2011-02-25 10:25:00,36.86,36.88,36.85,36.85,45200.0,24.975,24.9885,24.9682,24.9682,45200.0
2011-02-25 10:30:00,36.85,36.87,36.85,36.86,43700.0,24.9682,24.9818,24.9682,24.975,43700.0
2011-02-25 10:35:00,36.86,36.89,36.85,36.89,29500.0,24.975,24.9953,24.9682,24.9953,29500.0
2011-02-25 10:40:00,36.89,36.89,36.85,36.86,45900.0,24.9953,24.9953,24.9682,24.975,45900.0
2011-02-25 10:45:00,36.86,36.86,36.85,36.85,39800.0,24.975,24.975,24.9682,24.9682,39800.0
2011-02-25 10:50:00,36.86,36.88,36.85,36.85,82600.0,24.975,24.9885,24.9682,24.9682,82600.0
2011-02-25 10:55:00,36.85,36.87,36.85,36.85,113900.0,24.9682,24.9818,24.9682,24.9682,113900.0
2011-02-25 11:00:00,36.85,36.85,36.77,36.77,65100.0,24.9682,24.9682,24.914,24.914,65100.0
2011-02-25 11:05:00,36.77,36.83,36.76,36.8,42900.0,24.914,24.9547,24.9072,24.9343,42900.0
2011-02-25 11:10:00,36.8,36.84,36.79,36.82,40500.0,24.9343,24.9614,24.9276,24.9479,40500.0
2011-02-25 11:15:00,36.82,36.84,36.8,36.83,27800.0,24.9479,24.9614,24.9343,24.9547,27800.0
2011-02-25 11:20:00,36.82,36.83,36.78,36.81,69000.0,24.9479,24.9547,24.9208,24.9411,69000.0
2011-02-25 11:25:00,36.82,36.84,36.73,36.73,39900.0,24.9479,24.9614,24.8869,24.8869,39900.0
2011-02-25 11:30:00,36.73,36.78,36.66,36.78,87600.0,24.8869,24.9208,24.8395,24.9208,87600.0
2011-02-25 11:35:00,36.77,36.81,36.74,36.77,33500.0,24.914,24.9411,24.8937,24.914,33500.0
2011-02-25 11:40:00,36.77,36.79,36.72,36.74,38500.0,24.914,24.9276,24.8801,24.8937,38500.0
2011-02-25 11:45:00,36.73,36.74,36.67,36.67,43000.0,24.8869,24.8937,24.8462,24.8462,43000.0
2011-02-25 11:50:00,36.68,36.78,36.67,36.77,75700.0,24.853,24.9208,24.8462,24.914,75700.0
2011-02-25 11:55:00,36.77,36.82,36.74,36.82,61300.0,24.914,24.9479,24.8937,24.9479,61300.0
2011-02-25 12:00:00,36.81,36.81,36.78,36.8,15500.0,24.9411,24.9411,24.9208,24.9343,15500.0
2011-02-25 12:05:00,36.8,36.8,36.78,36.78,24000.0,24.9343,24.9343,24.9208,24.9208,24000.0
2011-02-25 12:10:00,36.79,36.86,36.78,36.86,38000.0,24.9276,24.975,24.9208,24.975,38000.0
2011-02-25 12:15:00,36.85,36.86,36.82,36.83,43500.0,24.9682,24.975,24.9479,24.9547,43500.0
2011-02-25 12:20:00,36.83,36.88,36.83,36.83,32200.0,24.9547,24.9885,24.9547,24.9547,32200.0
2011-02-25 12:25:00,36.82,36.84,36.81,36.81,14400.0,24.9479,24.9614,24.9411,24.9411,14400.0
2011-02-25 12:30:00,36.81,36.81,36.78,36.79,24900.0,24.9411,24.9411,24.9208,24.9276,24900.0
2011-02-25 12:35:00,36.79,36.82,36.77,36.82,55300.0,24.9276,24.9479,24.914,24.9479,55300.0
2011-02-25 12:40:00,36.81,36.82,36.76,36.79,27000.0,24.9411,24.9479,24.9072,24.9276,27000.0
2011-02-25 12:45:00,36.79,36.83,36.77,36.79,40900.0,24.9276,24.9547,24.914,24.9276,40900.0
2011-02-25 12:50:00,36.79,36.8,36.76,36.76,11300.0,24.9276,24.9343,24.9072,24.9072,11300.0
2011-02-25 12:55:00,36.76,36.79,36.76,36.79,14200.0,24.9072,24.9276,24.9072,24.9276,14200.0
2011-02-25 13:00:00,36.78,36.78,36.75,36.75,24200.0,24.9208,24.9208,24.9004,24.9004,24200.0
2011-02-25 13:05:00,36.75,36.78,36.75,36.77,21900.0,24.9004,24.9208,24.9004,24.914,21900.0
2011-02-25 13:10:00,36.77,36.82,36.77,36.81,34300.0,24.914,24.9479,24.914,24.9411,34300.0
2011-02-25 13:15:00,36.81,36.84,36.81,36.84,24900.0,24.9411,24.9614,24.9411,24.9614,24900.0
2011-02-25 13:20:00,36.85,36.87,36.84,36.84,27800.0,24.9682,24.9818,24.9614,24.9614,27800.0
2011-02-25 13:25:00,36.85,36.85,36.79,36.8,25400.0,24.9682,24.9682,24.9276,24.9343,25400.0
2011-02-25 13:30:00,36.8,36.8,36.77,36.77,16300.0,24.9343,24.9343,24.914,24.914,16300.0
2011-02-25 13:35:00,36.77,36.8,36.76,36.8,24300.0,24.914,24.9343,24.9072,24.9343,24300.0
2011-02-25 13:40:00,36.79,36.8,36.77,36.78,20800.0,24.9276,24.9343,24.914,24.9208,20800.0
2011-02-25 13:45:00,36.78,36.8,36.75,36.76,14100.0,24.9208,24.9343,24.9004,24.9072,14100.0
2011-02-25 13:50:00,36.75,36.78,36.75,36.75,45600.0,24.9004,24.9208,24.9004,24.9004,45600.0
2011-02-25 13:55:00,36.74,36.77,36.74,36.76,27800.0,24.8937,24.914,24.8937,24.9072,27800.0
2011-02-25 14:00:00,36.76,36.77,36.76,36.77,7100.0,24.9072,24.914,24.9072,24.914,7100.0
2011-02-25 14:05:00,36.77,36.77,36.76,36.77,14000.0,24.914,24.914,24.9072,24.914,14000.0
2011-02-25 14:10:00,36.77,36.78,36.76,36.78,47500.0,24.914,24.9208,24.9072,24.9208,47500.0
2011-02-25 14:15:00,36.79,36.81,36.76,36.76,49100.0,24.9276,24.9411,24.9072,24.9072,49100.0
2011-02-25 14:20:00,36.76,36.78,36.75,36.77,18300.0,24.9072,24.9208,24.9004,24.914,18300.0
2011-02-25 14:25:00,36.77,36.78,36.73,36.74,30400.0,24.914,24.9208,24.8869,24.8937,30400.0
2011-02-25 14:30:00,36.74,36.8,36.74,36.77,28700.0,24.8937,24.9343,24.8937,24.914,28700.0
2011-02-25 14:35:00,36.77,36.77,36.73,36.76,33200.0,24.914,24.914,24.8869,24.9072,33200.0
2011-02-25 14:40:00,36.75,36.78,36.74,36.76,39300.0,24.9004,24.9208,24.8937,24.9072,39300.0
2011-02-25 14:45:00,36.77,36.78,36.75,36.76,19500.0,24.914,24.9208,24.9004,24.9072,19500.0
2011-02-25 14:50:00,36.75,36.78,36.75,36.76,33500.0,24.9004,24.9208,24.9004,24.9072,33500.0
2011-02-25 14:55:00,36.76,36.79,36.75,36.77,32900.0,24.9072,24.9276,24.9004,24.914,32900.0
2011-02-25 15:00:00,36.76,36.8,36.75,36.76,45300.0,24.9072,24.9343,24.9004,24.9072,45300.0
2011-02-25 15:05:00,36.76,36.77,36.74,36.74,76400.0,24.9072,24.914,24.8937,24.8937,76400.0
2011-02-25 15:10:00,36.74,36.76,36.72,36.73,71400.0,24.8937,24.9072,24.8801,24.8869,71400.0
2011-02-25 15:15:00,36.74,36.76,36.73,36.74,39700.0,24.8937,24.9072,24.8869,24.8937,39700.0
2011-02-25 15:20:00,36.74,36.74,36.71,36.73,60200.0,24.8937,24.8937,24.8733,24.8869,60200.0
2011-02-25 15:25:00,36.73,36.77,36.72,36.75,86500.0,24.8869,24.914,24.8801,24.9004,86500.0
2011-02-25 15:30:00,36.75,36.81,36.75,36.8,88100.0,24.9004,24.9411,24.9004,24.9343,88100.0
2011-02-25 15:35:00,36.8,36.8,36.73,36.75,117600.0,24.9343,24.9343,24.8869,24.9004,117600.0
2011-02-25 15:40:00,36.75,36.81,36.75,36.8,92000.0,24.9004,24.9411,24.9004,24.9343,92000.0
2011-02-25 15:45:00,36.8,36.89,36.8,36.87,114600.0,24.9343,24.9953,24.9343,24.9818,114600.0
2011-02-25 15:50:00,36.88,36.89,36.85,36.87,134900.0,24.9885,24.9953,24.9682,24.9818,134900.0
2011-02-25 15:55:00,36.88,36.93,36.87,36.89,227800.0,24.9885,25.0224,24.9818,24.9953,227800.0
2011-02-28 09:30:00,37.06,37.19,37.03,37.11,121100.0,25.1105,25.1986,25.0902,25.1444,121100.0
2011-02-28 09:35:00,37.13,37.24,37.12,37.23,58900.0,25.1579,25.2325,25.1511,25.2257,58900.0
2011-02-28 09:40:00,37.23,37.29,37.16,37.16,70000.0,25.2257,25.2663,25.1782,25.1782,70000.0
2011-02-28 09:45:00,37.16,37.19,37.12,37.15,46700.0,25.1782,25.1986,25.1511,25.1715,46700.0
2011-02-28 09:50:00,37.16,37.29,37.1,37.29,60000.0,25.1782,25.2663,25.1376,25.2663,60000.0
2011-02-28 09:55:00,37.29,37.39,37.29,37.36,80600.0,25.2663,25.3341,25.2663,25.3138,80600.0
2011-02-28 10:00:00,37.36,37.41,37.3,37.39,84300.0,25.3138,25.3476,25.2731,25.3341,84300.0
2011-02-28 10:05:00,37.39,37.44,37.38,37.42,112600.0,25.3341,25.368,25.3273,25.3544,112600.0
2011-02-28 10:10:00,37.42,37.49,37.4,37.45,81800.0,25.3544,25.4018,25.3409,25.3747,81800.0
2011-02-28 10:15:00,37.45,37.49,37.39,37.47,63000.0,25.3747,25.4018,25.3341,25.3883,63000.0
2011-02-28 10:20:00,37.47,37.52,37.47,37.48,64800.0,25.3883,25.4222,25.3883,25.3951,64800.0
2011-02-28 10:25:00,37.48,37.48,37.45,37.45,34500.0,25.3951,25.3951,25.3747,25.3747,34500.0
2011-02-28 10:30:00,37.45,37.55,37.44,37.54,83400.0,25.3747,25.4425,25.368,25.4357,83400.0
2011-02-28 10:35:00,37.54,37.58,37.54,37.55,142800.0,25.4357,25.4628,25.4357,25.4425,142800.0
2011-02-28 10:40:00,37.55,37.59,37.53,37.54,67300.0,25.4425,25.4696,25.4289,25.4357,67300.0
2011-02-28 10:45:00,37.53,37.58,37.51,37.55,56100.0,25.4289,25.4628,25.4154,25.4425,56100.0
2011-02-28 10:50:00,37.56,37.63,37.55,37.55,106400.0,25.4493,25.4967,25.4425,25.4425,106400.0
2011-02-28 10:55:00,37.55,37.57,37.51,37.53,51500.0,25.4425,25.4561,25.4154,25.4289,51500.0
2011-02-28 11:00:00,37.53,37.54,37.43,37.46,85300.0,25.4289,25.4357,25.3612,25.3815,85300.0
2011-02-28 11:05:00,37.45,37.49,37.44,37.45,79500.0,25.3747,25.4018,25.368,25.3747,79500.0
2011-02-28 11:10:00,37.45,37.51,37.44,37.5,48200.0,25.3747,25.4154,25.368,25.4086,48200.0
2011-02-28 11:15:00,37.5,37.56,37.48,37.55,48100.0,25.4086,25.4493,25.3951,25.4425,48100.0
2011-02-28 11:20:00,37.55,37.57,37.54,37.56,40100.0,25.4425,25.4561,25.4357,25.4493,40100.0
2011-02-28 11:25:00,37.55,37.56,37.51,37.52,49100.0,25.4425,25.4493,25.4154,25.4222,49100.0
2011-02-28 11:30:00,37.51,37.55,37.44,37.54,44900.0,25.4154,25.4425,25.368,25.4357,44900.0
2011-02-28 11:35:00,37.54,37.54,37.48,37.48,42500.0,25.4357,25.4357,25.3951,25.3951,42500.0
2011-02-28 11:40:00,37.47,37.53,37.47,37.5,27500.0,25.3883,25.4289,25.3883,25.4086,27500.0
2011-02-28 11:45:00,37.49,37.52,37.48,37.51,30800.0,25.4018,25.4222,25.3951,25.4154,30800.0
2011-02-28 11:50:00,37.52,37.54,37.51,37.51,52500.0,25.4222,25.4357,25.4154,25.4154,52500.0
2011-02-28 11:55:00,37.52,37.52,37.47,37.47,29700.0,25.4222,25.4222,25.3883,25.3883,29700.0
2011-02-28 12:00:00,37.47,37.47,37.44,37.45,24700.0,25.3883,25.3883,25.368,25.3747,24700.0
2011-02-28 12:05:00,37.45,37.46,37.43,37.43,26300.0,25.3747,25.3815,25.3612,25.3612,26300.0
2011-02-28 12:10:00,37.44,37.45,37.39,37.4,81500.0,25.368,25.3747,25.3341,25.3409,81500.0
2011-02-28 12:15:00,37.41,37.41,37.4,37.41,10600.0,25.3476,25.3476,25.3409,25.3476,10600.0
2011-02-28 12:20:00,37.41,37.41,37.4,37.41,17700.0,25.3476,25.3476,25.3409,25.3476,17700.0
2011-02-28 12:25:00,37.4,37.41,37.4,37.4,10100.0,25.3409,25.3476,25.3409,25.3409,10100.0
2011-02-28 12:30:00,37.41,37.41,37.37,37.38,28700.0,25.3476,25.3476,25.3205,25.3273,28700.0
2011-02-28 12:35:00,37.38,37.43,37.37,37.39,36300.0,25.3273,25.3612,25.3205,25.3341,36300.0
2011-02-28 12:40:00,37.4,37.4,37.38,37.39,8200.0,25.3409,25.3409,25.3273,25.3341,8200.0
2011-02-28 12:45:00,37.38,37.39,37.34,37.34,48300.0,25.3273,25.3341,25.3002,25.3002,48300.0
2011-02-28 12:50:00,37.33,37.34,37.29,37.29,20200.0,25.2934,25.3002,25.2663,25.2663,20200.0
2011-02-28 12:55:00,37.28,37.28,37.21,37.24,66300.0,25.2596,25.2596,25.2121,25.2325,66300.0
2011-02-28 13:00:00,37.24,37.26,37.21,37.23,37200.0,25.2325,25.246,25.2121,25.2257,37200.0
2011-02-28 13:05:00,37.26,37.27,37.22,37.26,20600.0,25.246,25.2528,25.2189,25.246,20600.0
2011-02-28 13:10:00,37.25,37.28,37.23,37.23,23500.0,25.2392,25.2596,25.2257,25.2257,23500.0
2011-02-28 13:15:00,37.24,37.26,37.18,37.19,48400.0,25.2325,25.246,25.1918,25.1986,48400.0
2011-02-28 13:20:00,37.18,37.21,37.13,37.15,57900.0,25.1918,25.2121,25.1579,25.1715,57900.0
2011-02-28 13:25:00,37.14,37.17,37.1,37.15,55100.0,25.1647,25.185,25.1376,25.1715,55100.0
2011-02-28 13:30:00,37.14,37.2,37.13,37.18,22600.0,25.1647,25.2054,25.1579,25.1918,22600.0
2011-02-28 13:35:00,37.18,37.23,37.17,37.23,30200.0,25.1918,25.2257,25.185,25.2257,30200.0
2011-02-28 13:40:00,37.23,37.29,37.23,37.24,40900.0,25.2257,25.2663,25.2257,25.2325,40900.0
2011-02-28 13:45:00,37.23,37.24,37.2,37.22,38400.0,25.2257,25.2325,25.2054,25.2189,38400.0
2011-02-28 13:50:00,37.23,37.26,37.22,37.25,16300.0,25.2257,25.246,25.2189,25.2392,16300.0
2011-02-28 13:55:00,37.25,37.3,37.25,37.29,66500.0,25.2392,25.2731,25.2392,25.2663,66500.0
2011-02-28 14:00:00,37.29,37.31,37.29,37.3,82500.0,25.2663,25.2799,25.2663,25.2731,82500.0
2011-02-28 14:05:00,37.31,37.34,37.27,37.28,92500.0,25.2799,25.3002,25.2528,25.2596,92500.0
2011-02-28 14:10:00,37.27,37.32,37.27,37.28,55200.0,25.2528,25.2867,25.2528,25.2596,55200.0
2011-02-28 14:15:00,37.28,37.35,37.28,37.29,93300.0,25.2596,25.307,25.2596,25.2663,93300.0
2011-02-28 14:20:00,37.29,37.35,37.29,37.34,34500.0,25.2663,25.307,25.2663,25.3002,34500.0
2011-02-28 14:25:00,37.34,37.36,37.29,37.31,51300.0,25.3002,25.3138,25.2663,25.2799,51300.0
2011-02-28 14:30:00,37.32,37.36,37.29,37.29,27600.0,25.2867,25.3138,25.2663,25.2663,27600.0
2011-02-28 14:35:00,37.28,37.32,37.27,37.27,51800.0,25.2596,25.2867,25.2528,25.2528,51800.0
2011-02-28 14:40:00,37.28,37.32,37.27,37.27,31700.0,25.2596,25.2867,25.2528,25.2528,31700.0
2011-02-28 14:45:00,37.28,37.31,37.28,37.28,24500.0,25.2596,25.2799,25.2596,25.2596,24500.0
2011-02-28 14:50:00,37.27,37.3,37.26,37.3,27900.0,25.2528,25.2731,25.246,25.2731,27900.0
2011-02-28 14:55:00,37.3,37.32,37.29,37.3,42100.0,25.2731,25.2867,25.2663,25.2731,42100.0
2011-02-28 15:00:00,37.29,37.3,37.26,37.27,47200.0,25.2663,25.2731,25.246,25.2528,47200.0
2011-02-28 15:05:00,37.27,37.28,37.22,37.23,38500.0,25.2528,25.2596,25.2189,25.2257,38500.0
2011-02-28 15:10:00,37.24,37.25,37.2,37.21,55800.0,25.2325,25.2392,25.2054,25.2121,55800.0
2011-02-28 15:15:00,37.21,37.24,37.2,37.23,61300.0,25.2121,25.2325,25.2054,25.2257,61300.0
2011-02-28 15:20:00,37.24,37.24,37.21,37.21,29200.0,25.2325,25.2325,25.2121,25.2121,29200.0
2011-02-28 15:25:00,37.22,37.23,37.19,37.19,55200.0,25.2189,25.2257,25.1986,25.1986,55200.0
2011-02-28 15:30:00,37.19,37.25,37.19,37.25,67100.0,25.1986,25.2392,25.1986,25.2392,67100.0
2011-02-28 15:35:00,37.25,37.25,37.19,37.19,107500.0,25.2392,25.2392,25.1986,25.1986,107500.0
2011-02-28 15:40:00,37.19,37.37,37.16,37.25,103100.0,25.1986,25.3205,25.1782,25.2392,103100.0
2011-02-28 15:45:00,37.24,37.24,37.14,37.15,210100.0,25.2325,25.2325,25.1647,25.1715,210100.0
2011-02-28 15:50:00,37.14,37.18,37.14,37.15,208500.0,25.1647,25.1918,25.1647,25.1715,208500.0
2011-02-28 15:55:00,37.15,37.22,37.1,37.2,353000.0,25.1715,25.2189,25.1376,25.2054,353000.0
2011-03-01 09:30:00,37.58,37.61,37.37,37.44,176100.0,25.4628,25.4832,25.3205,25.368,176100.0
2011-03-01 09:35:00,37.48,37.49,37.22,37.38,107100.0,25.3951,25.4018,25.2189,25.3273,107100.0
2011-03-01 09:40:00,37.35,37.54,37.34,37.37,197700.0,25.307,25.4357,25.3002,25.3205,197700.0
2011-03-01 09:45:00,37.37,37.46,37.33,37.37,102700.0,25.3205,25.3815,25.2934,25.3205,102700.0
2011-03-01 09:50:00,37.37,37.48,37.35,37.4,64500.0,25.3205,25.3951,25.307,25.3409,64500.0
2011-03-01 09:55:00,37.39,37.44,37.36,37.42,65500.0,25.3341,25.368,25.3138,25.3544,65500.0
2011-03-01 10:00:00,37.42,37.49,37.35,37.44,61600.0,25.3544,25.4018,25.307,25.368,61600.0
2011-03-01 10:05:00,37.44,37.44,37.27,37.3,48400.0,25.368,25.368,25.2528,25.2731,48400.0
2011-03-01 10:10:00,37.3,37.32,37.2,37.26,32800.0,25.2731,25.2867,25.2054,25.246,32800.0
2011-03-01 10:15:00,37.26,37.27,37.14,37.14,28400.0,25.246,25.2528,25.1647,25.1647,28400.0
2011-03-01 10:20:00,37.14,37.24,37.12,37.18,27800.0,25.1647,25.2325,25.1511,25.1918,27800.0
2011-03-01 10:25:00,37.19,37.28,37.15,37.16,54900.0,25.1986,25.2596,25.1715,25.1782,54900.0
2011-03-01 10:30:00,37.16,37.21,37.12,37.17,60800.0,25.1782,25.2121,25.1511,25.185,60800.0
2011-03-01 10:35:00,37.17,37.18,37.05,37.08,68300.0,25.185,25.1918,25.1037,25.124,68300.0
2011-03-01 10:40:00,37.09,37.12,36.91,36.96,135000.0,25.1308,25.1511,25.0089,25.0427,135000.0
2011-03-01 10:45:00,36.96,37.04,36.95,36.97,63100.0,25.0427,25.0969,25.036,25.0495,63100.0
2011-03-01 10:50:00,36.97,37.04,36.96,36.98,33300.0,25.0495,25.0969,25.0427,25.0563,33300.0
2011-03-01 10:55:00,36.99,37.06,36.97,37.0,44600.0,25.0631,25.1105,25.0495,25.0698,44600.0
2011-03-01 11:00:00,37.0,37.1,37.0,37.1,23600.0,25.0698,25.1376,25.0698,25.1376,23600.0
2011-03-01 11:05:00,37.09,37.14,37.0,37.03,104000.0,25.1308,25.1647,25.0698,25.0902,104000.0
2011-03-01 11:10:00,37.02,37.1,36.96,37.0,49000.0,25.0834,25.1376,25.0427,25.0698,49000.0
2011-03-01 11:15:00,37.0,37.05,36.98,37.01,23500.0,25.0698,25.1037,25.0563,25.0766,23500.0
2011-03-01 11:20:00,37.02,37.02,36.97,36.98,27700.0,25.0834,25.0834,25.0495,25.0563,27700.0
2011-03-01 11:25:00,36.98,36.98,36.88,36.9,57000.0,25.0563,25.0563,24.9885,25.0021,57000.0
2011-03-01 11:30:00,36.9,36.99,36.87,36.99,82500.0,25.0021,25.0631,24.9818,25.0631,82500.0
2011-03-01 11:35:00,36.98,37.02,36.94,36.96,74500.0,25.0563,25.0834,25.0292,25.0427,74500.0
2011-03-01 11:40:00,36.97,37.04,36.96,37.02,22700.0,25.0495,25.0969,25.0427,25.0834,22700.0
2011-03-01 11:45:00,37.01,37.04,36.97,36.99,44900.0,25.0766,25.0969,25.0495,25.0631,44900.0
2011-03-01 11:50:00,36.99,37.01,36.96,37.0,41200.0,25.0631,25.0766,25.0427,25.0698,41200.0
2011-03-01 11:55:00,37.01,37.02,36.96,37.0,59900.0,25.0766,25.0834,25.0427,25.0698,59900.0
2011-03-01 12:00:00,37.0,37.01,36.98,37.0,48500.0,25.0698,25.0766,25.0563,25.0698,48500.0
2011-03-01 12:05:00,36.99,37.01,36.96,36.96,17100.0,25.0631,25.0766,25.0427,25.0427,17100.0
2011-03-01 12:10:00,36.96,36.99,36.95,36.95,26200.0,25.0427,25.0631,25.036,25.036,26200.0
2011-03-01 12:15:00,36.95,37.03,36.95,37.02,50400.0,25.036,25.0902,25.036,25.0834,50400.0
2011-03-01 12:20:00,37.04,37.04,36.92,36.95,127400.0,25.0969,25.0969,25.0156,25.036,127400.0
2011-03-01 12:25:00,36.95,36.97,36.89,36.93,31100.0,25.036,25.0495,24.9953,25.0224,31100.0
2011-03-01 12:30:00,36.93,36.95,36.9,36.91,21600.0,25.0224,25.036,25.0021,25.0089,21600.0
2011-03-01 12:35:00,36.91,36.94,36.91,36.93,33700.0,25.0089,25.0292,25.0089,25.0224,33700.0
2011-03-01 12:40:00,36.94,36.97,36.94,36.96,24200.0,25.0292,25.0495,25.0292,25.0427,24200.0
2011-03-01 12:45:00,36.95,36.99,36.94,36.97,24900.0,25.036,25.0631,25.0292,25.0495,24900.0
2011-03-01 12:50:00,36.97,37.0,36.93,36.96,41800.0,25.0495,25.0698,25.0224,25.0427,41800.0
2011-03-01 12:55:00,36.97,37.0,36.94,36.95,34100.0,25.0495,25.0698,25.0292,25.036,34100.0
2011-03-01 13:00:00,36.94,36.94,36.89,36.91,29800.0,25.0292,25.0292,24.9953,25.0089,29800.0
2011-03-01 13:05:00,36.91,36.92,36.88,36.9,24600.0,25.0089,25.0156,24.9885,25.0021,24600.0
2011-03-01 13:10:00,36.9,36.95,36.89,36.92,22000.0,25.0021,25.036,24.9953,25.0156,22000.0
2011-03-01 13:15:00,36.92,36.92,36.87,36.91,22500.0,25.0156,25.0156,24.9818,25.0089,22500.0
2011-03-01 13:20:00,36.9,36.92,36.85,36.89,43800.0,25.0021,25.0156,24.9682,24.9953,43800.0
2011-03-01 13:25:00,36.88,36.88,36.8,36.84,43600.0,24.9885,24.9885,24.9343,24.9614,43600.0
2011-03-01 13:30:00,36.83,36.89,36.82,36.88,37800.0,24.9547,24.9953,24.9479,24.9885,37800.0
2011-03-01 13:35:00,36.88,36.93,36.87,36.89,56400.0,24.9885,25.0224,24.9818,24.9953,56400.0
2011-03-01 13:40:00,36.89,36.9,36.82,36.82,38200.0,24.9953,25.0021,24.9479,24.9479,38200.0
2011-03-01 13:45:00,36.82,36.88,36.8,36.8,31400.0,24.9479,24.9885,24.9343,24.9343,31400.0
2011-03-01 13:50:00,36.8,36.83,36.78,36.82,65900.0,24.9343,24.9547,24.9208,24.9479,65900.0
2011-03-01 13:55:00,36.82,36.89,36.82,36.85,43000.0,24.9479,24.9953,24.9479,24.9682,43000.0
2011-03-01 14:00:00,36.84,36.84,36.74,36.76,44700.0,24.9614,24.9614,24.8937,24.9072,44700.0
2011-03-01 14:05:00,36.76,36.76,36.7,36.71,70800.0,24.9072,24.9072,24.8666,24.8733,70800.0
2011-03-01 14:10:00,36.71,36.73,36.66,36.71,47400.0,24.8733,24.8869,24.8395,24.8733,47400.0
2011-03-01 14:15:00,36.7,36.72,36.66,36.72,32300.0,24.8666,24.8801,24.8395,24.8801,32300.0
2011-03-01 14:20:00,36.71,36.72,36.67,36.68,31900.0,24.8733,24.8801,24.8462,24.853,31900.0
2011-03-01 14:25:00,36.68,36.76,36.67,36.72,120400.0,24.853,24.9072,24.8462,24.8801,120400.0
2011-03-01 14:30:00,36.71,36.74,36.66,36.66,50100.0,24.8733,24.8937,24.8395,24.8395,50100.0
2011-03-01 14:35:00,36.66,36.69,36.63,36.65,67900.0,24.8395,24.8598,24.8191,24.8327,67900.0
2011-03-01 14:40:00,36.65,36.69,36.65,36.69,39300.0,24.8327,24.8598,24.8327,24.8598,39300.0
2011-03-01 14:45:00,36.69,36.69,36.65,36.65,29000.0,24.8598,24.8598,24.8327,24.8327,29000.0
2011-03-01 14:50:00,36.65,36.71,36.65,36.69,43300.0,24.8327,24.8733,24.8327,24.8598,43300.0
2011-03-01 14:55:00,36.7,36.71,36.64,36.66,67600.0,24.8666,24.8733,24.8259,24.8395,67600.0
2011-03-01 15:00:00,36.66,36.74,36.65,36.73,79400.0,24.8395,24.8937,24.8327,24.8869,79400.0
2011-03-01 15:05:00,36.73,36.74,36.65,36.65,47900.0,24.8869,24.8937,24.8327,24.8327,47900.0
2011-03-01 15:10:00,36.66,36.68,36.64,36.66,38000.0,24.8395,24.853,24.8259,24.8395,38000.0
2011-03-01 15:15:00,36.67,36.73,36.66,36.72,73700.0,24.8462,24.8869,24.8395,24.8801,73700.0
2011-03-01 15:20:00,36.73,36.75,36.69,36.7,38600.0,24.8869,24.9004,24.8598,24.8666,38600.0
2011-03-01 15:25:00,36.7,36.71,36.63,36.68,52200.0,24.8666,24.8733,24.8191,24.853,52200.0
2011-03-01 15:30:00,36.67,36.69,36.65,36.69,49500.0,24.8462,24.8598,24.8327,24.8598,49500.0
2011-03-01 15:35:00,36.69,36.7,36.64,36.67,74800.0,24.8598,24.8666,24.8259,24.8462,74800.0
2011-03-01 15:40:00,36.67,36.72,36.66,36.67,114900.0,24.8462,24.8801,24.8395,24.8462,114900.0
2011-03-01 15:45:00,36.68,36.7,36.6,36.63,131900.0,24.853,24.8666,24.7988,24.8191,131900.0
2011-03-01 15:50:00,36.64,36.68,36.62,36.63,110900.0,24.8259,24.853,24.8124,24.8191,110900.0
2011-03-01 15:55:00,36.64,36.66,36.59,36.59,225100.0,24.8259,24.8395,24.792,24.792,225100.0
2011-03-02 09:30:00,36.37,36.46,36.24,36.41,185300.0,24.643,24.704,24.5549,24.6701,185300.0
2011-03-02 09:35:00,36.4,36.53,36.35,36.46,144300.0,24.6633,24.7514,24.6294,24.704,144300.0
2011-03-02 09:40:00,36.46,36.6,36.46,36.59,82300.0,24.704,24.7988,24.704,24.792,82300.0
2011-03-02 09:45:00,36.58,36.61,36.48,36.57,60200.0,24.7853,24.8056,24.7175,24.7785,60200.0
2011-03-02 09:50:00,36.56,36.72,36.51,36.68,113300.0,24.7717,24.8801,24.7378,24.853,113300.0
2011-03-02 09:55:00,36.68,36.74,36.64,36.68,80000.0,24.853,24.8937,24.8259,24.853,80000.0
2011-03-02 10:00:00,36.67,36.81,36.67,36.74,115700.0,24.8462,24.9411,24.8462,24.8937,115700.0
2011-03-02 10:05:00,36.75,36.77,36.62,36.62,66800.0,24.9004,24.914,24.8124,24.8124,66800.0
2011-03-02 10:10:00,36.63,36.69,36.58,36.69,20600.0,24.8191,24.8598,24.7853,24.8598,20600.0
2011-03-02 10:15:00,36.69,36.78,36.68,36.75,33200.0,24.8598,24.9208,24.853,24.9004,33200.0
2011-03-02 10:20:00,36.76,36.79,36.71,36.72,38700.0,24.9072,24.9276,24.8733,24.8801,38700.0
2011-03-02 10:25:00,36.72,36.77,36.67,36.67,67300.0,24.8801,24.914,24.8462,24.8462,67300.0
2011-03-02 10:30:00,36.67,36.76,36.65,36.76,53600.0,24.8462,24.9072,24.8327,24.9072,53600.0
2011-03-02 10:35:00,36.77,36.84,36.76,36.83,56600.0,24.914,24.9614,24.9072,24.9547,56600.0
2011-03-02 10:40:00,36.84,36.88,36.78,36.87,78900.0,24.9614,24.9885,24.9208,24.9818,78900.0
2011-03-02 10:45:00,36.86,36.9,36.78,36.87,76700.0,24.975,25.0021,24.9208,24.9818,76700.0
2011-03-02 10:50:00,36.87,36.97,36.83,36.87,98300.0,24.9818,25.0495,24.9547,24.9818,98300.0
2011-03-02 10:55:00,36.88,36.91,36.82,36.89,79700.0,24.9885,25.0089,24.9479,24.9953,79700.0
2011-03-02 11:00:00,36.9,36.96,36.86,36.91,56500.0,25.0021,25.0427,24.975,25.0089,56500.0
2011-03-02 11:05:00,36.92,36.93,36.87,36.88,77000.0,25.0156,25.0224,24.9818,24.9885,77000.0
2011-03-02 11:10:00,36.88,36.93,36.81,36.82,86200.0,24.9885,25.0224,24.9411,24.9479,86200.0
2011-03-02 11:15:00,36.81,36.87,36.8,36.8,48500.0,24.9411,24.9818,24.9343,24.9343,48500.0
2011-03-02 11:20:00,36.8,36.83,36.75,36.8,61800.0,24.9343,24.9547,24.9004,24.9343,61800.0
2011-03-02 11:25:00,36.8,36.84,36.57,36.71,106900.0,24.9343,24.9614,24.7785,24.8733,106900.0
2011-03-02 11:30:00,36.71,36.73,36.63,36.64,100100.0,24.8733,24.8869,24.8191,24.8259,100100.0
2011-03-02 11:35:00,36.64,36.66,36.57,36.57,63000.0,24.8259,24.8395,24.7785,24.7785,63000.0
2011-03-02 11:40:00,36.57,36.66,36.54,36.55,85500.0,24.7785,24.8395,24.7582,24.7649,85500.0
2011-03-02 11:45:00,36.56,36.6,36.52,36.58,102500.0,24.7717,24.7988,24.7446,24.7853,102500.0
2011-03-02 11:50:00,36.58,36.63,36.57,36.59,20400.0,24.7853,24.8191,24.7785,24.792,20400.0
2011-03-02 11:55:00,36.59,36.59,36.51,36.52,61400.0,24.792,24.792,24.7378,24.7446,61400.0
2011-03-02 12:00:00,36.52,36.64,36.51,36.64,56700.0,24.7446,24.8259,24.7378,24.8259,56700.0
2011-03-02 12:05:00,36.65,36.65,36.56,36.58,43200.0,24.8327,24.8327,24.7717,24.7853,43200.0
2011-03-02 12:10:00,36.59,36.65,36.57,36.61,30000.0,24.792,24.8327,24.7785,24.8056,30000.0
2011-03-02 12:15:00,36.61,36.63,36.56,36.63,30800.0,24.8056,24.8191,24.7717,24.8191,30800.0
2011-03-02 12:20:00,36.63,36.72,36.61,36.7,42500.0,24.8191,24.8801,24.8056,24.8666,42500.0
2011-03-02 12:25:00,36.7,36.75,36.69,36.73,21100.0,24.8666,24.9004,24.8598,24.8869,21100.0
2011-03-02 12:30:00,36.73,36.79,36.71,36.73,29300.0,24.8869,24.9276,24.8733,24.8869,29300.0
2011-03-02 12:35:00,36.73,36.82,36.73,36.8,26700.0,24.8869,24.9479,24.8869,24.9343,26700.0
2011-03-02 12:40:00,36.8,36.81,36.77,36.8,22600.0,24.9343,24.9411,24.914,24.9343,22600.0
2011-03-02 12:45:00,36.79,36.82,36.76,36.82,23400.0,24.9276,24.9479,24.9072,24.9479,23400.0
2011-03-02 12:50:00,36.82,36.84,36.81,36.82,26500.0,24.9479,24.9614,24.9411,24.9479,26500.0
2011-03-02 12:55:00,36.82,36.87,36.77,36.82,46300.0,24.9479,24.9818,24.914,24.9479,46300.0
2011-03-02 13:00:00,36.82,36.85,36.8,36.81,31000.0,24.9479,24.9682,24.9343,24.9411,31000.0
2011-03-02 13:05:00,36.82,36.85,36.76,36.77,16600.0,24.9479,24.9682,24.9072,24.914,16600.0
2011-03-02 13:10:00,36.77,36.8,36.74,36.8,22000.0,24.914,24.9343,24.8937,24.9343,22000.0
2011-03-02 13:15:00,36.81,36.84,36.76,36.79,30700.0,24.9411,24.9614,24.9072,24.9276,30700.0
2011-03-02 13:20:00,36.79,36.84,36.75,36.8,27300.0,24.9276,24.9614,24.9004,24.9343,27300.0
2011-03-02 13:25:00,36.79,36.81,36.77,36.8,15200.0,24.9276,24.9411,24.914,24.9343,15200.0
2011-03-02 13:30:00,36.8,36.81,36.74,36.74,23000.0,24.9343,24.9411,24.8937,24.8937,23000.0
2011-03-02 13:35:00,36.73,36.79,36.73,36.78,28700.0,24.8869,24.9276,24.8869,24.9208,28700.0
2011-03-02 13:40:00,36.77,36.8,36.74,36.77,25100.0,24.914,24.9343,24.8937,24.914,25100.0
2011-03-02 13:45:00,36.77,36.81,36.73,36.79,32900.0,24.914,24.9411,24.8869,24.9276,32900.0
2011-03-02 13:50:00,36.79,36.84,36.79,36.81,24300.0,24.9276,24.9614,24.9276,24.9411,24300.0
2011-03-02 13:55:00,36.81,36.85,36.79,36.84,72200.0,24.9411,24.9682,24.9276,24.9614,72200.0
2011-03-02 14:00:00,36.84,36.87,36.78,36.79,40000.0,24.9614,24.9818,24.9208,24.9276,40000.0
2011-03-02 14:05:00,36.8,36.89,36.8,36.86,46500.0,24.9343,24.9953,24.9343,24.975,46500.0
2011-03-02 14:10:00,36.86,36.9,36.84,36.84,82900.0,24.975,25.0021,24.9614,24.9614,82900.0
2011-03-02 14:15:00,36.84,36.87,36.79,36.8,54600.0,24.9614,24.9818,24.9276,24.9343,54600.0
2011-03-02 14:20:00,36.8,36.85,36.77,36.79,45800.0,24.9343,24.9682,24.914,24.9276,45800.0
2011-03-02 14:25:00,36.8,36.8,36.73,36.75,42000.0,24.9343,24.9343,24.8869,24.9004,42000.0
2011-03-02 14:30:00,36.75,36.75,36.72,36.75,49300.0,24.9004,24.9004,24.8801,24.9004,49300.0
2011-03-02 14:35:00,36.75,36.75,36.73,36.74,50200.0,24.9004,24.9004,24.8869,24.8937,50200.0
2011-03-02 14:40:00,36.74,36.82,36.74,36.81,25900.0,24.8937,24.9479,24.8937,24.9411,25900.0
2011-03-02 14:45:00,36.82,36.85,36.76,36.77,29600.0,24.9479,24.9682,24.9072,24.914,29600.0
2011-03-02 14:50:00,36.77,36.83,36.76,36.8,63200.0,24.914,24.9547,24.9072,24.9343,63200.0
2011-03-02 14:55:00,36.8,36.85,36.79,36.81,41300.0,24.9343,24.9682,24.9276,24.9411,41300.0
2011-03-02 15:00:00,36.82,36.88,36.82,36.86,30000.0,24.9479,24.9885,24.9479,24.975,30000.0
2011-03-02 15:05:00,36.87,36.91,36.85,36.91,51900.0,24.9818,25.0089,24.9682,25.0089,51900.0
2011-03-02 15:10:00,36.9,36.9,36.82,36.85,161600.0,25.0021,25.0021,24.9479,24.9682,161600.0
2011-03-02 15:15:00,36.85,36.85,36.82,36.84,24900.0,24.9682,24.9682,24.9479,24.9614,24900.0
2011-03-02 15:20:00,36.84,36.87,36.81,36.83,32900.0,24.9614,24.9818,24.9411,24.9547,32900.0
2011-03-02 15:25:00,36.82,36.84,36.74,36.74,39900.0,24.9479,24.9614,24.8937,24.8937,39900.0
2011-03-02 15:30:00,36.74,36.78,36.74,36.76,27800.0,24.8937,24.9208,24.8937,24.9072,27800.0
2011-03-02 15:35:00,36.77,36.8,36.76,36.79,38600.0,24.914,24.9343,24.9072,24.9276,38600.0
2011-03-02 15:40:00,36.79,36.8,36.75,36.77,64500.0,24.9276,24.9343,24.9004,24.914,64500.0
2011-03-02 15:45:00,36.77,36.8,36.74,36.76,81500.0,24.914,24.9343,24.8937,24.9072,81500.0
2011-03-02 15:50:00,36.77,36.79,36.7,36.74,108200.0,24.914,24.9276,24.8666,24.8937,108200.0
2011-03-02 15:55:00,36.74,36.76,36.69,36.75,171400.0,24.8937,24.9072,24.8598,24.9004,171400.0
2011-03-03 09:30:00,36.96,37.14,36.94,37.05,73000.0,25.0427,25.1647,25.0292,25.1037,73000.0
2011-03-03 09:35:00,37.07,37.18,37.0,37.06,52300.0,25.1173,25.1918,25.0698,25.1105,52300.0
2011-03-03 09:40:00,37.07,37.11,37.01,37.09,38100.0,25.1173,25.1444,25.0766,25.1308,38100.0
2011-03-03 09:45:00,37.07,37.14,37.06,37.1,37500.0,25.1173,25.1647,25.1105,25.1376,37500.0
2011-03-03 09:50:00,37.09,37.13,37.07,37.08,39300.0,25.1308,25.1579,25.1173,25.124,39300.0
2011-03-03 09:55:00,37.08,37.13,37.07,37.1,30700.0,25.124,25.1579,25.1173,25.1376,30700.0
2011-03-03 10:00:00,37.09,37.13,37.04,37.08,35900.0,25.1308,25.1579,25.0969,25.124,35900.0
2011-03-03 10:05:00,37.09,37.09,37.0,37.04,18200.0,25.1308,25.1308,25.0698,25.0969,18200.0
2011-03-03 10:10:00,37.04,37.1,37.04,37.09,17700.0,25.0969,25.1376,25.0969,25.1308,17700.0
2011-03-03 10:15:00,37.1,37.1,37.04,37.06,28300.0,25.1376,25.1376,25.0969,25.1105,28300.0
2011-03-03 10:20:00,37.06,37.07,36.99,37.01,53400.0,25.1105,25.1173,25.0631,25.0766,53400.0
2011-03-03 10:25:00,37.02,37.05,36.98,36.99,47600.0,25.0834,25.1037,25.0563,25.0631,47600.0
2011-03-03 10:30:00,37.0,37.05,36.98,37.05,38900.0,25.0698,25.1037,25.0563,25.1037,38900.0
2011-03-03 10:35:00,37.05,37.09,37.0,37.07,32100.0,25.1037,25.1308,25.0698,25.1173,32100.0
2011-03-03 10:40:00,37.07,37.16,37.07,37.15,41200.0,25.1173,25.1782,25.1173,25.1715,41200.0
2011-03-03 10:45:00,37.15,37.2,37.12,37.17,54600.0,25.1715,25.2054,25.1511,25.185,54600.0
2011-03-03 10:50:00,37.16,37.18,37.14,37.17,19100.0,25.1782,25.1918,25.1647,25.185,19100.0
2011-03-03 10:55:00,37.17,37.18,37.13,37.15,35600.0,25.185,25.1918,25.1579,25.1715,35600.0
2011-03-03 11:00:00,37.15,37.2,37.15,37.19,50800.0,25.1715,25.2054,25.1715,25.1986,50800.0
2011-03-03 11:05:00,37.19,37.23,37.19,37.21,44100.0,25.1986,25.2257,25.1986,25.2121,44100.0
2011-03-03 11:10:00,37.22,37.23,37.15,37.18,67400.0,25.2189,25.2257,25.1715,25.1918,67400.0
2011-03-03 11:15:00,37.17,37.21,37.16,37.18,47200.0,25.185,25.2121,25.1782,25.1918,47200.0
2011-03-03 11:20:00,37.18,37.2,37.16,37.16,22600.0,25.1918,25.2054,25.1782,25.1782,22600.0
2011-03-03 11:25:00,37.16,37.17,37.15,37.16,27100.0,25.1782,25.185,25.1715,25.1782,27100.0
2011-03-03 11:30:00,37.16,37.17,37.15,37.16,18800.0,25.1782,25.185,25.1715,25.1782,18800.0
2011-03-03 11:35:00,37.17,37.18,37.15,37.18,27300.0,25.185,25.1918,25.1715,25.1918,27300.0
2011-03-03 11:40:00,37.18,37.18,37.08,37.09,87600.0,25.1918,25.1918,25.124,25.1308,87600.0
2011-03-03 11:45:00,37.09,37.11,37.08,37.1,24600.0,25.1308,25.1444,25.124,25.1376,24600.0
2011-03-03 11:50:00,37.1,37.13,37.09,37.11,42700.0,25.1376,25.1579,25.1308,25.1444,42700.0
2011-03-03 11:55:00,37.11,37.12,37.1,37.12,22700.0,25.1444,25.1511,25.1376,25.1511,22700.0
2011-03-03 12:00:00,37.11,37.11,37.06,37.08,29600.0,25.1444,25.1444,25.1105,25.124,29600.0
2011-03-03 12:05:00,37.08,37.11,37.07,37.09,26100.0,25.124,25.1444,25.1173,25.1308,26100.0
2011-03-03 12:10:00,37.09,37.09,37.05,37.06,26600.0,25.1308,25.1308,25.1037,25.1105,26600.0
2011-03-03 12:15:00,37.06,37.1,37.05,37.09,12500.0,25.1105,25.1376,25.1037,25.1308,12500.0
2011-03-03 12:20:00,37.1,37.12,37.08,37.09,22900.0,25.1376,25.1511,25.124,25.1308,22900.0
2011-03-03 12:25:00,37.1,37.12,37.08,37.08,15800.0,25.1376,25.1511,25.124,25.124,15800.0
2011-03-03 12:30:00,37.08,37.12,37.08,37.12,23200.0,25.124,25.1511,25.124,25.1511,23200.0
2011-03-03 12:35:00,37.12,37.13,37.12,37.13,17000.0,25.1511,25.1579,25.1511,25.1579,17000.0
2011-03-03 12:40:00,37.12,37.17,37.12,37.17,19000.0,25.1511,25.185,25.1511,25.185,19000.0
2011-03-03 12:45:00,37.16,37.17,37.13,37.16,25400.0,25.1782,25.185,25.1579,25.1782,25400.0
2011-03-03 12:50:00,37.16,37.17,37.12,37.17,26800.0,25.1782,25.185,25.1511,25.185,26800.0
2011-03-03 12:55:00,37.16,37.17,37.13,37.14,17700.0,25.1782,25.185,25.1579,25.1647,17700.0
2011-03-03 13:00:00,37.14,37.16,37.11,37.11,15400.0,25.1647,25.1782,25.1444,25.1444,15400.0
2011-03-03 13:05:00,37.12,37.13,37.1,37.13,18100.0,25.1511,25.1579,25.1376,25.1579,18100.0
2011-03-03 13:10:00,37.13,37.16,37.12,37.13,34100.0,25.1579,25.1782,25.1511,25.1579,34100.0
2011-03-03 13:15:00,37.13,37.14,37.1,37.11,15800.0,25.1579,25.1647,25.1376,25.1444,15800.0
2011-03-03 13:20:00,37.12,37.12,37.09,37.11,23100.0,25.1511,25.1511,25.1308,25.1444,23100.0
2011-03-03 13:25:00,37.12,37.16,37.07,37.08,63000.0,25.1511,25.1782,25.1173,25.124,63000.0
2011-03-03 13:30:00,37.08,37.09,37.07,37.08,9400.0,25.124,25.1308,25.1173,25.124,9400.0
2011-03-03 13:35:00,37.08,37.11,37.05,37.07,40700.0,25.124,25.1444,25.1037,25.1173,40700.0
2011-03-03 13:40:00,37.08,37.12,37.08,37.09,19100.0,25.124,25.1511,25.124,25.1308,19100.0
2011-03-03 13:45:00,37.09,37.13,37.09,37.11,22200.0,25.1308,25.1579,25.1308,25.1444,22200.0
2011-03-03 13:50:00,37.11,37.14,37.09,37.14,25300.0,25.1444,25.1647,25.1308,25.1647,25300.0
2011-03-03 13:55:00,37.15,37.16,37.13,37.13,27000.0,25.1715,25.1782,25.1579,25.1579,27000.0
2011-03-03 14:00:00,37.14,37.15,37.11,37.14,40900.0,25.1647,25.1715,25.1444,25.1647,40900.0
2011-03-03 14:05:00,37.15,37.15,37.12,37.13,13100.0,25.1715,25.1715,25.1511,25.1579,13100.0
2011-03-03 14:10:00,37.14,37.18,37.14,37.16,130900.0,25.1647,25.1918,25.1647,25.1782,130900.0
2011-03-03 14:15:00,37.16,37.17,37.15,37.15,29100.0,25.1782,25.185,25.1715,25.1715,29100.0
2011-03-03 14:20:00,37.14,37.15,37.12,37.15,23500.0,25.1647,25.1715,25.1511,25.1715,23500.0
2011-03-03 14:25:00,37.15,37.18,37.15,37.17,30700.0,25.1715,25.1918,25.1715,25.185,30700.0
2011-03-03 14:30:00,37.18,37.2,37.17,37.2,36300.0,25.1918,25.2054,25.185,25.2054,36300.0
2011-03-03 14:35:00,37.19,37.25,37.19,37.22,72500.0,25.1986,25.2392,25.1986,25.2189,72500.0
2011-03-03 14:40:00,37.22,37.23,37.2,37.2,23400.0,25.2189,25.2257,25.2054,25.2054,23400.0
2011-03-03 14:45:00,37.21,37.22,37.2,37.2,36800.0,25.2121,25.2189,25.2054,25.2054,36800.0
2011-03-03 14:50:00,37.21,37.25,37.2,37.25,25600.0,25.2121,25.2392,25.2054,25.2392,25600.0
2011-03-03 14:55:00,37.25,37.3,37.24,37.29,46800.0,25.2392,25.2731,25.2325,25.2663,46800.0
2011-03-03 15:00:00,37.29,37.3,37.25,37.25,38300.0,25.2663,25.2731,25.2392,25.2392,38300.0
2011-03-03 15:05:00,37.26,37.3,37.24,37.27,31700.0,25.246,25.2731,25.2325,25.2528,31700.0
2011-03-03 15:10:00,37.28,37.31,37.26,37.27,34800.0,25.2596,25.2799,25.246,25.2528,34800.0
2011-03-03 15:15:00,37.27,37.31,37.21,37.24,146000.0,25.2528,25.2799,25.2121,25.2325,146000.0
2011-03-03 15:20:00,37.25,37.26,37.24,37.26,22100.0,25.2392,25.246,25.2325,25.246,22100.0
2011-03-03 15:25:00,37.26,37.26,37.25,37.26,22100.0,25.246,25.246,25.2392,25.246,22100.0
2011-03-03 15:30:00,37.26,37.28,37.25,37.28,52800.0,25.246,25.2596,25.2392,25.2596,52800.0
2011-03-03 15:35:00,37.28,37.29,37.23,37.28,99800.0,25.2596,25.2663,25.2257,25.2596,99800.0
2011-03-03 15:40:00,37.29,37.31,37.25,37.29,61000.0,25.2663,25.2799,25.2392,25.2663,61000.0
2011-03-03 15:45:00,37.28,37.3,37.28,37.3,49200.0,25.2596,25.2731,25.2596,25.2731,49200.0
2011-03-03 15:50:00,37.29,37.35,37.29,37.35,203700.0,25.2663,25.307,25.2663,25.307,203700.0
2011-03-03 15:55:00,37.35,37.35,37.25,37.27,161100.0,25.307,25.307,25.2392,25.2528,161100.0
2011-03-04 09:30:00,37.49,37.71,37.45,37.67,173300.0,25.4018,25.5509,25.3747,25.5238,173300.0
2011-03-04 09:35:00,37.64,37.66,37.49,37.56,80200.0,25.5035,25.517,25.4018,25.4493,80200.0
2011-03-04 09:40:00,37.56,37.67,37.43,37.43,83100.0,25.4493,25.5238,25.3612,25.3612,83100.0
2011-03-04 09:45:00,37.43,37.67,37.41,37.51,70300.0,25.3612,25.5238,25.3476,25.4154,70300.0
2011-03-04 09:50:00,37.5,37.52,37.41,37.5,38700.0,25.4086,25.4222,25.3476,25.4086,38700.0
2011-03-04 09:55:00,37.5,37.58,37.46,37.54,198600.0,25.4086,25.4628,25.3815,25.4357,198600.0
2011-03-04 10:00:00,37.54,37.57,37.49,37.51,89500.0,25.4357,25.4561,25.4018,25.4154,89500.0
2011-03-04 10:05:00,37.51,37.52,37.43,37.46,77200.0,25.4154,25.4222,25.3612,25.3815,77200.0
2011-03-04 10:10:00,37.45,37.45,37.37,37.42,77900.0,25.3747,25.3747,25.3205,25.3544,77900.0
2011-03-04 10:15:00,37.43,37.48,37.42,37.48,74700.0,25.3612,25.3951,25.3544,25.3951,74700.0
2011-03-04 10:20:00,37.48,37.49,37.39,37.39,43100.0,25.3951,25.4018,25.3341,25.3341,43100.0
2011-03-04 10:25:00,37.4,37.4,37.3,37.32,50100.0,25.3409,25.3409,25.2731,25.2867,50100.0
2011-03-04 10:30:00,37.32,37.32,37.23,37.3,78100.0,25.2867,25.2867,25.2257,25.2731,78100.0
2011-03-04 10:35:00,37.3,37.3,37.25,37.25,25800.0,25.2731,25.2731,25.2392,25.2392,25800.0
2011-03-04 10:40:00,37.25,37.27,37.21,37.22,28100.0,25.2392,25.2528,25.2121,25.2189,28100.0
2011-03-04 10:45:00,37.22,37.28,37.13,37.15,67500.0,25.2189,25.2596,25.1579,25.1715,67500.0
2011-03-04 10:50:00,37.15,37.16,37.1,37.12,42600.0,25.1715,25.1782,25.1376,25.1511,42600.0
2011-03-04 10:55:00,37.12,37.15,37.11,37.14,30100.0,25.1511,25.1715,25.1444,25.1647,30100.0
2011-03-04 11:00:00,37.13,37.14,37.07,37.07,47500.0,25.1579,25.1647,25.1173,25.1173,47500.0
2011-03-04 11:05:00,37.08,37.11,37.03,37.08,54000.0,25.124,25.1444,25.0902,25.124,54000.0
2011-03-04 11:10:00,37.08,37.09,37.05,37.08,19400.0,25.124,25.1308,25.1037,25.124,19400.0
2011-03-04 11:15:00,37.07,37.11,37.05,37.07,37500.0,25.1173,25.1444,25.1037,25.1173,37500.0
2011-03-04 11:20:00,37.07,37.08,37.03,37.03,26300.0,25.1173,25.124,25.0902,25.0902,26300.0
2011-03-04 11:25:00,37.03,37.05,36.98,37.02,93100.0,25.0902,25.1037,25.0563,25.0834,93100.0
2011-03-04 11:30:00,37.03,37.13,37.02,37.1,86400.0,25.0902,25.1579,25.0834,25.1376,86400.0
2011-03-04 11:35:00,37.1,37.12,37.06,37.09,42000.0,25.1376,25.1511,25.1105,25.1308,42000.0
2011-03-04 11:40:00,37.09,37.16,37.07,37.15,44000.0,25.1308,25.1782,25.1173,25.1715,44000.0
2011-03-04 11:45:00,37.15,37.17,37.1,37.14,26100.0,25.1715,25.185,25.1376,25.1647,26100.0
2011-03-04 11:50:00,37.15,37.16,37.11,37.13,18100.0,25.1715,25.1782,25.1444,25.1579,18100.0
2011-03-04 11:55:00,37.13,37.13,37.01,37.02,28000.0,25.1579,25.1579,25.0766,25.0834,28000.0
2011-03-04 12:00:00,37.02,37.05,36.99,36.99,25500.0,25.0834,25.1037,25.0631,25.0631,25500.0
2011-03-04 12:05:00,36.99,37.0,36.96,36.99,28600.0,25.0631,25.0698,25.0427,25.0631,28600.0
2011-03-04 12:10:00,36.99,37.0,36.87,36.88,42600.0,25.0631,25.0698,24.9818,24.9885,42600.0
2011-03-04 12:15:00,36.88,36.89,36.85,36.87,20800.0,24.9885,24.9953,24.9682,24.9818,20800.0
2011-03-04 12:20:00,36.87,36.87,36.78,36.84,56700.0,24.9818,24.9818,24.9208,24.9614,56700.0
2011-03-04 12:25:00,36.83,36.85,36.77,36.84,37600.0,24.9547,24.9682,24.914,24.9614,37600.0
2011-03-04 12:30:00,36.84,36.85,36.75,36.8,44400.0,24.9614,24.9682,24.9004,24.9343,44400.0
2011-03-04 12:35:00,36.81,36.84,36.78,36.84,34900.0,24.9411,24.9614,24.9208,24.9614,34900.0
2011-03-04 12:40:00,36.84,36.85,36.82,36.83,40700.0,24.9614,24.9682,24.9479,24.9547,40700.0
2011-03-04 12:45:00,36.82,36.84,36.81,36.84,24400.0,24.9479,24.9614,24.9411,24.9614,24400.0
2011-03-04 12:50:00,36.84,36.86,36.82,36.82,24900.0,24.9614,24.975,24.9479,24.9479,24900.0
2011-03-04 12:55:00,36.83,36.9,36.82,36.9,25600.0,24.9547,25.0021,24.9479,25.0021,25600.0
2011-03-04 13:00:00,36.9,36.95,36.9,36.91,27700.0,25.0021,25.036,25.0021,25.0089,27700.0
2011-03-04 13:05:00,36.92,36.98,36.92,36.97,23500.0,25.0156,25.0563,25.0156,25.0495,23500.0
2011-03-04 13:10:00,36.97,36.97,36.9,36.91,30900.0,25.0495,25.0495,25.0021,25.0089,30900.0
2011-03-04 13:15:00,36.92,36.97,36.88,36.97,54300.0,25.0156,25.0495,24.9885,25.0495,54300.0
2011-03-04 13:20:00,36.97,37.04,36.96,37.04,30200.0,25.0495,25.0969,25.0427,25.0969,30200.0
2011-03-04 13:25:00,37.04,37.09,37.04,37.07,49400.0,25.0969,25.1308,25.0969,25.1173,49400.0
2011-03-04 13:30:00,37.06,37.11,37.06,37.08,17200.0,25.1105,25.1444,25.1105,25.124,17200.0
2011-03-04 13:35:00,37.07,37.11,37.07,37.1,26100.0,25.1173,25.1444,25.1173,25.1376,26100.0
2011-03-04 13:40:00,37.11,37.11,37.03,37.03,28200.0,25.1444,25.1444,25.0902,25.0902,28200.0
2011-03-04 13:45:00,37.02,37.03,37.0,37.0,18200.0,25.0834,25.0902,25.0698,25.0698,18200.0
2011-03-04 13:50:00,37.01,37.05,36.97,36.97,21700.0,25.0766,25.1037,25.0495,25.0495,21700.0
2011-03-04 13:55:00,36.96,36.98,36.94,36.96,24700.0,25.0427,25.0563,25.0292,25.0427,24700.0
2011-03-04 14:00:00,36.96,36.96,36.92,36.95,23500.0,25.0427,25.0427,25.0156,25.036,23500.0
2011-03-04 14:05:00,36.95,36.98,36.94,36.96,67900.0,25.036,25.0563,25.0292,25.0427,67900.0
2011-03-04 14:10:00,36.96,37.03,36.96,37.02,30100.0,25.0427,25.0902,25.0427,25.0834,30100.0
2011-03-04 14:15:00,37.02,37.04,37.01,37.04,33300.0,25.0834,25.0969,25.0766,25.0969,33300.0
2011-03-04 14:20:00,37.04,37.08,37.04,37.08,39900.0,25.0969,25.124,25.0969,25.124,39900.0
2011-03-04 14:25:00,37.08,37.09,37.06,37.06,43500.0,25.124,25.1308,25.1105,25.1105,43500.0
2011-03-04 14:30:00,37.06,37.11,37.06,37.09,43500.0,25.1105,25.1444,25.1105,25.1308,43500.0
2011-03-04 14:35:00,37.09,37.11,37.04,37.04,61800.0,25.1308,25.1444,25.0969,25.0969,61800.0
2011-03-04 14:40:00,37.05,37.05,37.01,37.04,36800.0,25.1037,25.1037,25.0766,25.0969,36800.0
2011-03-04 14:45:00,37.04,37.04,36.99,37.0,24500.0,25.0969,25.0969,25.0631,25.0698,24500.0
2011-03-04 14:50:00,37.01,37.02,36.99,37.01,18500.0,25.0766,25.0834,25.0631,25.0766,18500.0
2011-03-04 14:55:00,37.01,37.02,36.99,37.0,44700.0,25.0766,25.0834,25.0631,25.0698,44700.0
2011-03-04 15:00:00,37.01,37.03,36.98,36.98,79200.0,25.0766,25.0902,25.0563,25.0563,79200.0
2011-03-04 15:05:00,36.99,37.01,36.95,36.96,41900.0,25.0631,25.0766,25.036,25.0427,41900.0
2011-03-04 15:10:00,36.96,37.0,36.96,36.97,29900.0,25.0427,25.0698,25.0427,25.0495,29900.0
2011-03-04 15:15:00,36.96,36.96,36.93,36.95,86500.0,25.0427,25.0427,25.0224,25.036,86500.0
2011-03-04 15:20:00,36.95,36.96,36.88,36.9,68500.0,25.036,25.0427,24.9885,25.0021,68500.0
2011-03-04 15:25:00,36.9,36.9,36.83,36.85,71300.0,25.0021,25.0021,24.9547,24.9682,71300.0
2011-03-04 15:30:00,36.85,36.86,36.79,36.8,113900.0,24.9682,24.975,24.9276,24.9343,113900.0
2011-03-04 15:35:00,36.8,36.81,36.78,36.78,91900.0,24.9343,24.9411,24.9208,24.9208,91900.0
2011-03-04 15:40:00,36.78,36.88,36.78,36.8,162300.0,24.9208,24.9885,24.9208,24.9343,162300.0
2011-03-04 15:45:00,36.8,36.91,36.8,36.88,347700.0,24.9343,25.0089,24.9343,24.9885,347700.0
2011-03-04 15:50:00,36.89,36.92,36.85,36.9,287200.0,24.9953,25.0156,24.9682,25.0021,287200.0
2011-03-04 15:55:00,36.9,36.94,36.87,36.92,338000.0,25.0021,25.0292,24.9818,25.0156,338000.0
2011-03-07 09:30:00,37.04,37.11,36.97,37.02,110000.0,25.0969,25.1444,25.0495,25.0834,110000.0
2011-03-07 09:35:00,37.02,37.14,36.91,37.11,42700.0,25.0834,25.1647,25.0089,25.1444,42700.0
2011-03-07 09:40:00,37.11,37.14,36.97,37.05,52600.0,25.1444,25.1647,25.0495,25.1037,52600.0
2011-03-07 09:45:00,37.04,37.04,36.91,36.91,36700.0,25.0969,25.0969,25.0089,25.0089,36700.0
2011-03-07 09:50:00,36.92,36.96,36.83,36.85,43400.0,25.0156,25.0427,24.9547,24.9682,43400.0
2011-03-07 09:55:00,36.85,36.97,36.82,36.95,52100.0,24.9682,25.0495,24.9479,25.036,52100.0
2011-03-07 10:00:00,36.95,36.99,36.91,36.99,72700.0,25.036,25.0631,25.0089,25.0631,72700.0
2011-03-07 10:05:00,36.99,37.01,36.89,36.91,62500.0,25.0631,25.0766,24.9953,25.0089,62500.0
2011-03-07 10:10:00,36.92,36.94,36.86,36.9,37100.0,25.0156,25.0292,24.975,25.0021,37100.0
2011-03-07 10:15:00,36.9,36.91,36.87,36.89,28200.0,25.0021,25.0089,24.9818,24.9953,28200.0
2011-03-07 10:20:00,36.88,36.94,36.87,36.92,39300.0,24.9885,25.0292,24.9818,25.0156,39300.0
2011-03-07 10:25:00,36.92,36.97,36.89,36.97,39300.0,25.0156,25.0495,24.9953,25.0495,39300.0
2011-03-07 10:30:00,36.96,36.98,36.91,36.91,93000.0,25.0427,25.0563,25.0089,25.0089,93000.0
2011-03-07 10:35:00,36.92,36.92,36.83,36.84,78400.0,25.0156,25.0156,24.9547,24.9614,78400.0
2011-03-07 10:40:00,36.84,36.86,36.78,36.81,56800.0,24.9614,24.975,24.9208,24.9411,56800.0
2011-03-07 10:45:00,36.8,36.81,36.75,36.77,23900.0,24.9343,24.9411,24.9004,24.914,23900.0
2011-03-07 10:50:00,36.77,36.8,36.74,36.76,63700.0,24.914,24.9343,24.8937,24.9072,63700.0
2011-03-07 10:55:00,36.75,36.8,36.75,36.77,50900.0,24.9004,24.9343,24.9004,24.914,50900.0
2011-03-07 11:00:00,36.76,36.81,36.75,36.8,63700.0,24.9072,24.9411,24.9004,24.9343,63700.0
2011-03-07 11:05:00,36.8,36.83,36.74,36.79,63200.0,24.9343,24.9547,24.8937,24.9276,63200.0
2011-03-07 11:10:00,36.78,36.78,36.75,36.76,57500.0,24.9208,24.9208,24.9004,24.9072,57500.0
2011-03-07 11:15:00,36.76,36.8,36.74,36.75,39500.0,24.9072,24.9343,24.8937,24.9004,39500.0
2011-03-07 11:20:00,36.76,36.76,36.7,36.71,51600.0,24.9072,24.9072,24.8666,24.8733,51600.0
2011-03-07 11:25:00,36.71,36.74,36.64,36.67,86900.0,24.8733,24.8937,24.8259,24.8462,86900.0
2011-03-07 11:30:00,36.66,36.67,36.6,36.62,124700.0,24.8395,24.8462,24.7988,24.8124,124700.0
2011-03-07 11:35:00,36.63,36.66,36.61,36.65,99300.0,24.8191,24.8395,24.8056,24.8327,99300.0
2011-03-07 11:40:00,36.65,36.69,36.61,36.61,54400.0,24.8327,24.8598,24.8056,24.8056,54400.0
2011-03-07 11:45:00,36.61,36.65,36.6,36.62,45200.0,24.8056,24.8327,24.7988,24.8124,45200.0
2011-03-07 11:50:00,36.62,36.65,36.6,36.63,24100.0,24.8124,24.8327,24.7988,24.8191,24100.0
2011-03-07 11:55:00,36.62,36.64,36.6,36.61,25800.0,24.8124,24.8259,24.7988,24.8056,25800.0
2011-03-07 12:00:00,36.61,36.64,36.57,36.6,61400.0,24.8056,24.8259,24.7785,24.7988,61400.0
2011-03-07 12:05:00,36.59,36.63,36.58,36.63,32200.0,24.792,24.8191,24.7853,24.8191,32200.0
2011-03-07 12:10:00,36.63,36.64,36.59,36.63,29900.0,24.8191,24.8259,24.792,24.8191,29900.0
2011-03-07 12:15:00,36.64,36.66,36.59,36.6,40500.0,24.8259,24.8395,24.792,24.7988,40500.0
2011-03-07 12:20:00,36.61,36.65,36.59,36.6,58800.0,24.8056,24.8327,24.792,24.7988,58800.0
2011-03-07 12:25:00,36.6,36.66,36.6,36.61,59000.0,24.7988,24.8395,24.7988,24.8056,59000.0
2011-03-07 12:30:00,36.61,36.64,36.58,36.64,74100.0,24.8056,24.8259,24.7853,24.8259,74100.0
2011-03-07 12:35:00,36.64,36.67,36.62,36.66,34700.0,24.8259,24.8462,24.8124,24.8395,34700.0
2011-03-07 12:40:00,36.66,36.66,36.6,36.61,23300.0,24.8395,24.8395,24.7988,24.8056,23300.0
2011-03-07 12:45:00,36.61,36.62,36.53,36.55,96200.0,24.8056,24.8124,24.7514,24.7649,96200.0
2011-03-07 12:50:00,36.56,36.56,36.5,36.51,32000.0,24.7717,24.7717,24.7311,24.7378,32000.0
2011-03-07 12:55:00,36.52,36.56,36.51,36.52,86100.0,24.7446,24.7717,24.7378,24.7446,86100.0
2011-03-07 13:00:00,36.52,36.58,36.51,36.53,64600.0,24.7446,24.7853,24.7378,24.7514,64600.0
2011-03-07 13:05:00,36.53,36.59,36.52,36.59,50800.0,24.7514,24.792,24.7446,24.792,50800.0
2011-03-07 13:10:00,36.59,36.59,36.5,36.57,90100.0,24.792,24.792,24.7311,24.7785,90100.0
2011-03-07 13:15:00,36.56,36.6,36.56,36.59,21700.0,24.7717,24.7988,24.7717,24.792,21700.0
2011-03-07 13:20:00,36.6,36.66,36.59,36.64,78100.0,24.7988,24.8395,24.792,24.8259,78100.0
2011-03-07 13:25:00,36.64,36.68,36.62,36.68,74500.0,24.8259,24.853,24.8124,24.853,74500.0
2011-03-07 13:30:00,36.68,36.73,36.66,36.67,104500.0,24.853,24.8869,24.8395,24.8462,104500.0
2011-03-07 13:35:00,36.67,36.7,36.64,36.69,31700.0,24.8462,24.8666,24.8259,24.8598,31700.0
2011-03-07 13:40:00,36.69,36.75,36.69,36.69,92400.0,24.8598,24.9004,24.8598,24.8598,92400.0
2011-03-07 13:45:00,36.69,36.77,36.68,36.76,74600.0,24.8598,24.914,24.853,24.9072,74600.0
2011-03-07 13:50:00,36.76,36.76,36.65,36.65,75800.0,24.9072,24.9072,24.8327,24.8327,75800.0
2011-03-07 13:55:00,36.66,36.72,36.66,36.7,28800.0,24.8395,24.8801,24.8395,24.8666,28800.0
2011-03-07 14:00:00,36.7,36.74,36.68,36.7,27000.0,24.8666,24.8937,24.853,24.8666,27000.0
2011-03-07 14:05:00,36.69,36.73,36.67,36.69,34100.0,24.8598,24.8869,24.8462,24.8598,34100.0
2011-03-07 14:10:00,36.7,36.7,36.65,36.65,35400.0,24.8666,24.8666,24.8327,24.8327,35400.0
2011-03-07 14:15:00,36.66,36.78,36.66,36.77,30600.0,24.8395,24.9208,24.8395,24.914,30600.0
2011-03-07 14:20:00,36.77,36.78,36.71,36.72,44500.0,24.914,24.9208,24.8733,24.8801,44500.0
2011-03-07 14:25:00,36.72,36.74,36.7,36.7,17100.0,24.8801,24.8937,24.8666,24.8666,17100.0
2011-03-07 14:30:00,36.7,36.74,36.69,36.74,19700.0,24.8666,24.8937,24.8598,24.8937,19700.0
2011-03-07 14:35:00,36.74,36.74,36.68,36.71,42300.0,24.8937,24.8937,24.853,24.8733,42300.0
2011-03-07 14:40:00,36.7,36.76,36.7,36.76,58600.0,24.8666,24.9072,24.8666,24.9072,58600.0
2011-03-07 14:45:00,36.76,36.81,36.75,36.75,54100.0,24.9072,24.9411,24.9004,24.9004,54100.0
2011-03-07 14:50:00,36.76,36.78,36.76,36.77,25300.0,24.9072,24.9208,24.9072,24.914,25300.0
2011-03-07 14:55:00,36.77,36.81,36.74,36.77,99700.0,24.914,24.9411,24.8937,24.914,99700.0
2011-03-07 15:00:00,36.77,36.8,36.75,36.79,101200.0,24.914,24.9343,24.9004,24.9276,101200.0
2011-03-07 15:05:00,36.8,36.81,36.75,36.8,113500.0,24.9343,24.9411,24.9004,24.9343,113500.0
2011-03-07 15:10:00,36.79,36.88,36.79,36.86,108200.0,24.9276,24.9885,24.9276,24.975,108200.0
2011-03-07 15:15:00,36.85,36.91,36.83,36.88,96700.0,24.9682,25.0089,24.9547,24.9885,96700.0
2011-03-07 15:20:00,36.87,36.87,36.83,36.87,72600.0,24.9818,24.9818,24.9547,24.9818,72600.0
2011-03-07 15:25:00,36.87,36.91,36.84,36.86,103100.0,24.9818,25.0089,24.9614,24.975,103100.0
2011-03-07 15:30:00,36.86,36.93,36.85,36.92,106200.0,24.975,25.0224,24.9682,25.0156,106200.0
2011-03-07 15:35:00,36.92,36.93,36.87,36.89,93000.0,25.0156,25.0224,24.9818,24.9953,93000.0
2011-03-07 15:40:00,36.88,36.92,36.83,36.86,63900.0,24.9885,25.0156,24.9547,24.975,63900.0
2011-03-07 15:45:00,36.86,36.92,36.86,36.86,135300.0,24.975,25.0156,24.975,24.975,135300.0
2011-03-07 15:50:00,36.87,36.87,36.81,36.82,103000.0,24.9818,24.9818,24.9411,24.9479,103000.0
2011-03-07 15:55:00,36.82,36.87,36.75,36.79,309700.0,24.9479,24.9818,24.9004,24.9276,309700.0
2011-03-08 09:30:00,36.87,37.09,36.87,36.95,118300.0,24.9818,25.1308,24.9818,25.036,118300.0
2011-03-08 09:35:00,36.91,36.94,36.74,36.85,42100.0,25.0089,25.0292,24.8937,24.9682,42100.0
2011-03-08 09:40:00,36.86,36.95,36.82,36.85,46900.0,24.975,25.036,24.9479,24.9682,46900.0
2011-03-08 09:45:00,36.85,36.85,36.7,36.78,83200.0,24.9682,24.9682,24.8666,24.9208,83200.0
2011-03-08 09:50:00,36.77,36.82,36.75,36.76,35800.0,24.914,24.9479,24.9004,24.9072,35800.0
2011-03-08 09:55:00,36.76,36.85,36.76,36.85,32300.0,24.9072,24.9682,24.9072,24.9682,32300.0
2011-03-08 10:00:00,36.84,36.92,36.83,36.88,50400.0,24.9614,25.0156,24.9547,24.9885,50400.0
2011-03-08 10:05:00,36.88,36.96,36.88,36.92,23200.0,24.9885,25.0427,24.9885,25.0156,23200.0
2011-03-08 10:10:00,36.93,36.98,36.91,36.96,31900.0,25.0224,25.0563,25.0089,25.0427,31900.0
2011-03-08 10:15:00,36.95,37.06,36.95,37.02,86000.0,25.036,25.1105,25.036,25.0834,86000.0
2011-03-08 10:20:00,37.03,37.06,36.96,36.96,40200.0,25.0902,25.1105,25.0427,25.0427,40200.0
2011-03-08 10:25:00,36.96,37.02,36.93,36.99,32100.0,25.0427,25.0834,25.0224,25.0631,32100.0
2011-03-08 10:30:00,36.99,37.05,36.91,37.03,55600.0,25.0631,25.1037,25.0089,25.0902,55600.0
2011-03-08 10:35:00,37.0,37.03,36.96,36.98,37100.0,25.0698,25.0902,25.0427,25.0563,37100.0
2011-03-08 10:40:00,36.98,37.01,36.93,36.98,64600.0,25.0563,25.0766,25.0224,25.0563,64600.0
2011-03-08 10:45:00,36.98,37.03,36.96,37.02,28800.0,25.0563,25.0902,25.0427,25.0834,28800.0
2011-03-08 10:50:00,37.03,37.03,36.97,36.98,42500.0,25.0902,25.0902,25.0495,25.0563,42500.0
2011-03-08 10:55:00,36.99,37.01,36.91,36.92,29700.0,25.0631,25.0766,25.0089,25.0156,29700.0
2011-03-08 11:00:00,36.92,36.93,36.8,36.81,72200.0,25.0156,25.0224,24.9343,24.9411,72200.0
2011-03-08 11:05:00,36.82,36.86,36.8,36.83,76500.0,24.9479,24.975,24.9343,24.9547,76500.0
2011-03-08 11:10:00,36.81,36.88,36.79,36.83,226500.0,24.9411,24.9885,24.9276,24.9547,226500.0
2011-03-08 11:15:00,36.84,36.84,36.75,36.8,132500.0,24.9614,24.9614,24.9004,24.9343,132500.0
2011-03-08 11:20:00,36.8,36.91,36.77,36.9,60600.0,24.9343,25.0089,24.914,25.0021,60600.0
2011-03-08 11:25:00,36.9,36.91,36.86,36.89,102000.0,25.0021,25.0089,24.975,24.9953,102000.0
2011-03-08 11:30:00,36.9,36.96,36.9,36.91,37900.0,25.0021,25.0427,25.0021,25.0089,37900.0
2011-03-08 11:35:00,36.91,36.94,36.89,36.91,20600.0,25.0089,25.0292,24.9953,25.0089,20600.0
2011-03-08 11:40:00,36.91,36.96,36.91,36.93,29400.0,25.0089,25.0427,25.0089,25.0224,29400.0
2011-03-08 11:45:00,36.94,36.96,36.92,36.94,60200.0,25.0292,25.0427,25.0156,25.0292,60200.0
2011-03-08 11:50:00,36.94,36.94,36.89,36.94,45800.0,25.0292,25.0292,24.9953,25.0292,45800.0
2011-03-08 11:55:00,36.95,36.96,36.91,36.96,45600.0,25.036,25.0427,25.0089,25.0427,45600.0
2011-03-08 12:00:00,36.96,37.02,36.95,37.0,30500.0,25.0427,25.0834,25.036,25.0698,30500.0
2011-03-08 12:05:00,37.0,37.01,36.97,37.0,16000.0,25.0698,25.0766,25.0495,25.0698,16000.0
2011-03-08 12:10:00,37.0,37.03,36.97,36.97,22800.0,25.0698,25.0902,25.0495,25.0495,22800.0
2011-03-08 12:15:00,36.97,36.98,36.94,36.96,24100.0,25.0495,25.0563,25.0292,25.0427,24100.0
2011-03-08 12:20:00,36.97,36.97,36.94,36.97,28700.0,25.0495,25.0495,25.0292,25.0495,28700.0
2011-03-08 12:25:00,36.97,36.99,36.95,36.96,22000.0,25.0495,25.0631,25.036,25.0427,22000.0
2011-03-08 12:30:00,36.96,36.97,36.93,36.97,20700.0,25.0427,25.0495,25.0224,25.0495,20700.0
2011-03-08 12:35:00,36.96,36.98,36.9,36.9,38800.0,25.0427,25.0563,25.0021,25.0021,38800.0
2011-03-08 12:40:00,36.89,36.94,36.88,36.91,20400.0,24.9953,25.0292,24.9885,25.0089,20400.0
2011-03-08 12:45:00,36.91,36.94,36.86,36.87,33100.0,25.0089,25.0292,24.975,24.9818,33100.0
2011-03-08 12:50:00,36.88,36.9,36.84,36.86,37300.0,24.9885,25.0021,24.9614,24.975,37300.0
2011-03-08 12:55:00,36.85,36.86,36.84,36.84,27600.0,24.9682,24.975,24.9614,24.9614,27600.0
2011-03-08 13:00:00,36.84,36.92,36.82,36.91,17800.0,24.9614,25.0156,24.9479,25.0089,17800.0
2011-03-08 13:05:00,36.9,36.9,36.88,36.9,10600.0,25.0021,25.0021,24.9885,25.0021,10600.0
2011-03-08 13:10:00,36.9,36.92,36.89,36.91,21000.0,25.0021,25.0156,24.9953,25.0089,21000.0
2011-03-08 13:15:00,36.91,36.93,36.89,36.9,16600.0,25.0089,25.0224,24.9953,25.0021,16600.0
2011-03-08 13:20:00,36.9,36.91,36.89,36.9,10200.0,25.0021,25.0089,24.9953,25.0021,10200.0
2011-03-08 13:25:00,36.91,36.91,36.88,36.9,11700.0,25.0089,25.0089,24.9885,25.0021,11700.0
2011-03-08 13:30:00,36.91,36.97,36.91,36.97,21300.0,25.0089,25.0495,25.0089,25.0495,21300.0
2011-03-08 13:35:00,36.97,36.97,36.94,36.94,19300.0,25.0495,25.0495,25.0292,25.0292,19300.0
2011-03-08 13:40:00,36.95,36.96,36.93,36.94,8500.0,25.036,25.0427,25.0224,25.0292,8500.0
2011-03-08 13:45:00,36.94,36.95,36.91,36.95,12300.0,25.0292,25.036,25.0089,25.036,12300.0
2011-03-08 13:50:00,36.94,36.94,36.9,36.92,60700.0,25.0292,25.0292,25.0021,25.0156,60700.0
2011-03-08 13:55:00,36.91,36.94,36.89,36.93,15800.0,25.0089,25.0292,24.9953,25.0224,15800.0
2011-03-08 14:00:00,36.93,36.96,36.93,36.95,32900.0,25.0224,25.0427,25.0224,25.036,32900.0
2011-03-08 14:05:00,36.95,36.96,36.91,36.94,37000.0,25.036,25.0427,25.0089,25.0292,37000.0
2011-03-08 14:10:00,36.94,36.94,36.89,36.92,32900.0,25.0292,25.0292,24.9953,25.0156,32900.0
2011-03-08 14:15:00,36.92,36.95,36.9,36.94,31700.0,25.0156,25.036,25.0021,25.0292,31700.0
2011-03-08 14:20:00,36.94,36.98,36.93,36.95,26600.0,25.0292,25.0563,25.0224,25.036,26600.0
2011-03-08 14:25:00,36.95,36.96,36.93,36.93,31000.0,25.036,25.0427,25.0224,25.0224,31000.0
2011-03-08 14:30:00,36.94,36.94,36.89,36.9,18100.0,25.0292,25.0292,24.9953,25.0021,18100.0
2011-03-08 14:35:00,36.9,36.96,36.9,36.95,41300.0,25.0021,25.0427,25.0021,25.036,41300.0
2011-03-08 14:40:00,36.95,37.0,36.95,36.98,23900.0,25.036,25.0698,25.036,25.0563,23900.0
2011-03-08 14:45:00,36.98,36.99,36.96,36.98,19000.0,25.0563,25.0631,25.0427,25.0563,19000.0
2011-03-08 14:50:00,36.98,37.0,36.96,36.97,30300.0,25.0563,25.0698,25.0427,25.0495,30300.0
2011-03-08 14:55:00,36.97,37.0,36.92,36.92,170000.0,25.0495,25.0698,25.0156,25.0156,170000.0
2011-03-08 15:00:00,36.92,36.92,36.88,36.89,71000.0,25.0156,25.0156,24.9885,24.9953,71000.0
2011-03-08 15:05:00,36.89,36.92,36.89,36.92,38900.0,24.9953,25.0156,24.9953,25.0156,38900.0
2011-03-08 15:10:00,36.91,36.97,36.91,36.97,31700.0,25.0089,25.0495,25.0089,25.0495,31700.0
2011-03-08 15:15:00,36.97,36.99,36.92,36.92,69700.0,25.0495,25.0631,25.0156,25.0156,69700.0
2011-03-08 15:20:00,36.93,36.95,36.92,36.94,40500.0,25.0224,25.036,25.0156,25.0292,40500.0
2011-03-08 15:25:00,36.95,36.95,36.9,36.94,47200.0,25.036,25.036,25.0021,25.0292,47200.0
2011-03-08 15:30:00,36.95,36.99,36.92,36.96,64500.0,25.036,25.0631,25.0156,25.0427,64500.0
2011-03-08 15:35:00,36.96,36.99,36.95,36.98,87800.0,25.0427,25.0631,25.036,25.0563,87800.0
2011-03-08 15:40:00,36.98,37.03,36.96,37.01,183300.0,25.0563,25.0902,25.0427,25.0766,183300.0
2011-03-08 15:45:00,37.01,37.03,36.95,36.97,138200.0,25.0766,25.0902,25.036,25.0495,138200.0
2011-03-08 15:50:00,36.97,37.0,36.96,36.99,143000.0,25.0495,25.0698,25.0427,25.0631,143000.0
2011-03-08 15:55:00,37.0,37.0,36.95,36.97,252300.0,25.0698,25.0698,25.036,25.0495,252300.0
2011-03-09 09:30:00,36.97,36.97,36.73,36.74,105200.0,25.0495,25.0495,24.8869,24.8937,105200.0
2011-03-09 09:35:00,36.74,36.83,36.61,36.62,88800.0,24.8937,24.9547,24.8056,24.8124,88800.0
2011-03-09 09:40:00,36.63,36.66,36.52,36.53,54100.0,24.8191,24.8395,24.7446,24.7514,54100.0
2011-03-09 09:45:00,36.53,36.61,36.49,36.61,52700.0,24.7514,24.8056,24.7243,24.8056,52700.0
2011-03-09 09:50:00,36.61,36.64,36.54,36.54,49400.0,24.8056,24.8259,24.7582,24.7582,49400.0
2011-03-09 09:55:00,36.54,36.59,36.49,36.59,53400.0,24.7582,24.792,24.7243,24.792,53400.0
2011-03-09 10:00:00,36.59,36.6,36.5,36.55,53900.0,24.792,24.7988,24.7311,24.7649,53900.0
2011-03-09 10:05:00,36.53,36.59,36.53,36.57,35800.0,24.7514,24.792,24.7514,24.7785,35800.0
2011-03-09 10:10:00,36.57,36.58,36.5,36.51,45800.0,24.7785,24.7853,24.7311,24.7378,45800.0
2011-03-09 10:15:00,36.52,36.57,36.51,36.54,20500.0,24.7446,24.7785,24.7378,24.7582,20500.0
2011-03-09 10:20:00,36.55,36.6,36.54,36.6,39800.0,24.7649,24.7988,24.7582,24.7988,39800.0
2011-03-09 10:25:00,36.6,36.6,36.56,36.59,37900.0,24.7988,24.7988,24.7717,24.792,37900.0
2011-03-09 10:30:00,36.6,36.61,36.54,36.55,48900.0,24.7988,24.8056,24.7582,24.7649,48900.0
2011-03-09 10:35:00,36.55,36.6,36.54,36.56,42700.0,24.7649,24.7988,24.7582,24.7717,42700.0
2011-03-09 10:40:00,36.56,36.61,36.54,36.6,34600.0,24.7717,24.8056,24.7582,24.7988,34600.0
2011-03-09 10:45:00,36.61,36.61,36.54,36.55,35700.0,24.8056,24.8056,24.7582,24.7649,35700.0
2011-03-09 10:50:00,36.54,36.58,36.51,36.53,62700.0,24.7582,24.7853,24.7378,24.7514,62700.0
2011-03-09 10:55:00,36.53,36.54,36.46,36.54,47600.0,24.7514,24.7582,24.704,24.7582,47600.0
2011-03-09 11:00:00,36.53,36.54,36.48,36.53,45300.0,24.7514,24.7582,24.7175,24.7514,45300.0
2011-03-09 11:05:00,36.53,36.55,36.53,36.54,48600.0,24.7514,24.7649,24.7514,24.7582,48600.0
2011-03-09 11:10:00,36.55,36.55,36.49,36.51,115600.0,24.7649,24.7649,24.7243,24.7378,115600.0
2011-03-09 11:15:00,36.5,36.55,36.5,36.55,41600.0,24.7311,24.7649,24.7311,24.7649,41600.0
2011-03-09 11:20:00,36.55,36.56,36.49,36.52,83600.0,24.7649,24.7717,24.7243,24.7446,83600.0
2011-03-09 11:25:00,36.52,36.55,36.51,36.55,86200.0,24.7446,24.7649,24.7378,24.7649,86200.0
2011-03-09 11:30:00,36.55,36.55,36.48,36.5,79700.0,24.7649,24.7649,24.7175,24.7311,79700.0
2011-03-09 11:35:00,36.5,36.55,36.48,36.54,36000.0,24.7311,24.7649,24.7175,24.7582,36000.0
2011-03-09 11:40:00,36.55,36.6,36.52,36.59,76100.0,24.7649,24.7988,24.7446,24.792,76100.0
2011-03-09 11:45:00,36.6,36.63,36.55,36.55,55100.0,24.7988,24.8191,24.7649,24.7649,55100.0
2011-03-09 11:50:00,36.55,36.63,36.54,36.61,30400.0,24.7649,24.8191,24.7582,24.8056,30400.0
2011-03-09 11:55:00,36.62,36.64,36.58,36.59,43600.0,24.8124,24.8259,24.7853,24.792,43600.0
2011-03-09 12:00:00,36.59,36.71,36.58,36.7,71800.0,24.792,24.8733,24.7853,24.8666,71800.0
2011-03-09 12:05:00,36.7,36.71,36.7,36.7,16300.0,24.8666,24.8733,24.8666,24.8666,16300.0
2011-03-09 12:10:00,36.7,36.7,36.68,36.7,26900.0,24.8666,24.8666,24.853,24.8666,26900.0
2011-03-09 12:15:00,36.7,36.73,36.68,36.73,44600.0,24.8666,24.8869,24.853,24.8869,44600.0
2011-03-09 12:20:00,36.73,36.77,36.72,36.74,55600.0,24.8869,24.914,24.8801,24.8937,55600.0
2011-03-09 12:25:00,36.73,36.74,36.68,36.73,50000.0,24.8869,24.8937,24.853,24.8869,50000.0
2011-03-09 12:30:00,36.73,36.73,36.72,36.72,9400.0,24.8869,24.8869,24.8801,24.8801,9400.0
2011-03-09 12:35:00,36.72,36.73,36.71,36.73,19700.0,24.8801,24.8869,24.8733,24.8869,19700.0
2011-03-09 12:40:00,36.72,36.73,36.72,36.73,31900.0,24.8801,24.8869,24.8801,24.8869,31900.0
2011-03-09 12:45:00,36.73,36.79,36.73,36.79,55800.0,24.8869,24.9276,24.8869,24.9276,55800.0
2011-03-09 12:50:00,36.79,36.83,36.74,36.76,56000.0,24.9276,24.9547,24.8937,24.9072,56000.0
2011-03-09 12:55:00,36.76,36.78,36.73,36.77,23800.0,24.9072,24.9208,24.8869,24.914,23800.0
2011-03-09 13:00:00,36.77,36.78,36.72,36.73,40300.0,24.914,24.9208,24.8801,24.8869,40300.0
2011-03-09 13:05:00,36.72,36.76,36.72,36.76,37500.0,24.8801,24.9072,24.8801,24.9072,37500.0
2011-03-09 13:10:00,36.76,36.76,36.75,36.75,12700.0,24.9072,24.9072,24.9004,24.9004,12700.0
2011-03-09 13:15:00,36.76,36.76,36.75,36.76,14700.0,24.9072,24.9072,24.9004,24.9072,14700.0
2011-03-09 13:20:00,36.76,36.76,36.74,36.76,60900.0,24.9072,24.9072,24.8937,24.9072,60900.0
2011-03-09 13:25:00,36.75,36.78,36.75,36.76,22200.0,24.9004,24.9208,24.9004,24.9072,22200.0
2011-03-09 13:30:00,36.76,36.76,36.75,36.75,9200.0,24.9072,24.9072,24.9004,24.9004,9200.0
2011-03-09 13:35:00,36.75,36.77,36.73,36.75,42100.0,24.9004,24.914,24.8869,24.9004,42100.0
2011-03-09 13:40:00,36.74,36.76,36.71,36.71,30600.0,24.8937,24.9072,24.8733,24.8733,30600.0
2011-03-09 13:45:00,36.71,36.75,36.71,36.75,184700.0,24.8733,24.9004,24.8733,24.9004,184700.0
2011-03-09 13:50:00,36.74,36.75,36.72,36.74,20300.0,24.8937,24.9004,24.8801,24.8937,20300.0
2011-03-09 13:55:00,36.75,36.77,36.74,36.77,11200.0,24.9004,24.914,24.8937,24.914,11200.0
2011-03-09 14:00:00,36.77,36.8,36.76,36.79,13200.0,24.914,24.9343,24.9072,24.9276,13200.0
2011-03-09 14:05:00,36.79,36.79,36.76,36.76,24700.0,24.9276,24.9276,24.9072,24.9072,24700.0
2011-03-09 14:10:00,36.76,36.78,36.76,36.78,19300.0,24.9072,24.9208,24.9072,24.9208,19300.0
2011-03-09 14:15:00,36.78,36.8,36.77,36.8,21100.0,24.9208,24.9343,24.914,24.9343,21100.0
2011-03-09 14:20:00,36.79,36.8,36.74,36.76,34300.0,24.9276,24.9343,24.8937,24.9072,34300.0
2011-03-09 14:25:00,36.77,36.77,36.75,36.75,9400.0,24.914,24.914,24.9004,24.9004,9400.0
2011-03-09 14:30:00,36.75,36.76,36.7,36.71,33700.0,24.9004,24.9072,24.8666,24.8733,33700.0
2011-03-09 14:35:00,36.71,36.72,36.68,36.69,167800.0,24.8733,24.8801,24.853,24.8598,167800.0
2011-03-09 14:40:00,36.69,36.7,36.68,36.7,28400.0,24.8598,24.8666,24.853,24.8666,28400.0
2011-03-09 14:45:00,36.7,36.71,36.68,36.69,46700.0,24.8666,24.8733,24.853,24.8598,46700.0
2011-03-09 14:50:00,36.69,36.71,36.66,36.67,89200.0,24.8598,24.8733,24.8395,24.8462,89200.0
2011-03-09 14:55:00,36.67,36.68,36.62,36.63,114800.0,24.8462,24.853,24.8124,24.8191,114800.0
2011-03-09 15:00:00,36.64,36.64,36.58,36.6,148400.0,24.8259,24.8259,24.7853,24.7988,148400.0
2011-03-09 15:05:00,36.59,36.65,36.59,36.65,143500.0,24.792,24.8327,24.792,24.8327,143500.0
2011-03-09 15:10:00,36.65,36.69,36.52,36.58,260900.0,24.8327,24.8598,24.7446,24.7853,260900.0
2011-03-09 15:15:00,36.58,36.7,36.57,36.69,75300.0,24.7853,24.8666,24.7785,24.8598,75300.0
2011-03-09 15:20:00,36.69,36.71,36.69,36.71,27800.0,24.8598,24.8733,24.8598,24.8733,27800.0
2011-03-09 15:25:00,36.71,36.71,36.66,36.71,87500.0,24.8733,24.8733,24.8395,24.8733,87500.0
2011-03-09 15:30:00,36.71,36.74,36.7,36.74,57300.0,24.8733,24.8937,24.8666,24.8937,57300.0
2011-03-09 15:35:00,36.74,36.75,36.73,36.73,39300.0,24.8937,24.9004,24.8869,24.8869,39300.0
2011-03-09 15:40:00,36.73,36.76,36.73,36.75,83800.0,24.8869,24.9072,24.8869,24.9004,83800.0
2011-03-09 15:45:00,36.75,36.76,36.67,36.68,251000.0,24.9004,24.9072,24.8462,24.853,251000.0
2011-03-09 15:50:00,36.68,36.68,36.63,36.64,176600.0,24.853,24.853,24.8191,24.8259,176600.0
2011-03-09 15:55:00,36.64,36.66,36.59,36.59,544200.0,24.8259,24.8395,24.792,24.792,544200.0
2011-03-10 09:30:00,36.17,36.47,35.73,35.77,378700.0,24.5075,24.7107,24.2093,24.2364,378700.0
2011-03-10 09:35:00,35.78,35.96,35.63,35.67,318600.0,24.2432,24.3652,24.1416,24.1687,318600.0
2011-03-10 09:40:00,35.67,35.77,35.64,35.73,193700.0,24.1687,24.2364,24.1484,24.2093,193700.0
2011-03-10 09:45:00,35.73,35.84,35.7,35.84,132900.0,24.2093,24.2839,24.189,24.2839,132900.0
2011-03-10 09:50:00,35.85,35.96,35.81,35.84,101200.0,24.2906,24.3652,24.2635,24.2839,101200.0
2011-03-10 09:55:00,35.85,35.89,35.77,35.79,65900.0,24.2906,24.3177,24.2364,24.25,65900.0
2011-03-10 10:00:00,35.79,35.83,35.71,35.74,106200.0,24.25,24.2771,24.1958,24.2161,106200.0
2011-03-10 10:05:00,35.74,35.74,35.64,35.69,121700.0,24.2161,24.2161,24.1484,24.1822,121700.0
2011-03-10 10:10:00,35.69,35.7,35.67,35.68,104900.0,24.1822,24.189,24.1687,24.1755,104900.0
2011-03-10 10:15:00,35.69,35.69,35.53,35.55,157200.0,24.1822,24.1822,24.0738,24.0874,157200.0
2011-03-10 10:20:00,35.54,35.66,35.54,35.61,109900.0,24.0806,24.1619,24.0806,24.128,109900.0
2011-03-10 10:25:00,35.62,35.66,35.58,35.61,97000.0,24.1348,24.1619,24.1077,24.128,97000.0
2011-03-10 10:30:00,35.61,35.63,35.58,35.6,58700.0,24.128,24.1416,24.1077,24.1213,58700.0
2011-03-10 10:35:00,35.59,35.6,35.53,35.55,93100.0,24.1145,24.1213,24.0738,24.0874,93100.0
2011-03-10 10:40:00,35.56,35.71,35.55,35.69,110200.0,24.0941,24.1958,24.0874,24.1822,110200.0
2011-03-10 10:45:00,35.69,35.74,35.68,35.74,83500.0,24.1822,24.2161,24.1755,24.2161,83500.0
2011-03-10 10:50:00,35.74,35.77,35.56,35.73,144100.0,24.2161,24.2364,24.0941,24.2093,144100.0
2011-03-10 10:55:00,35.73,35.87,35.73,35.84,122100.0,24.2093,24.3042,24.2093,24.2839,122100.0
2011-03-10 11:00:00,35.84,35.94,35.8,35.89,92800.0,24.2839,24.3516,24.2568,24.3177,92800.0
2011-03-10 11:05:00,35.89,36.0,35.89,35.96,67500.0,24.3177,24.3923,24.3177,24.3652,67500.0
2011-03-10 11:10:00,35.95,36.0,35.92,35.92,65200.0,24.3584,24.3923,24.3381,24.3381,65200.0
2011-03-10 11:15:00,35.93,35.98,35.91,35.93,26500.0,24.3448,24.3787,24.3313,24.3448,26500.0
2011-03-10 11:20:00,35.94,36.0,35.9,35.9,30400.0,24.3516,24.3923,24.3245,24.3245,30400.0
2011-03-10 11:25:00,35.89,35.92,35.87,35.87,23800.0,24.3177,24.3381,24.3042,24.3042,23800.0
2011-03-10 11:30:00,35.88,35.97,35.85,35.95,81600.0,24.311,24.3719,24.2906,24.3584,81600.0
2011-03-10 11:35:00,35.96,35.99,35.91,35.92,101600.0,24.3652,24.3855,24.3313,24.3381,101600.0
2011-03-10 11:40:00,35.91,35.92,35.79,35.8,81500.0,24.3313,24.3381,24.25,24.2568,81500.0
2011-03-10 11:45:00,35.8,35.8,35.75,35.77,32100.0,24.2568,24.2568,24.2229,24.2364,32100.0
2011-03-10 11:50:00,35.78,35.92,35.77,35.92,58200.0,24.2432,24.3381,24.2364,24.3381,58200.0
2011-03-10 11:55:00,35.92,35.95,35.89,35.94,22600.0,24.3381,24.3584,24.3177,24.3516,22600.0
2011-03-10 12:00:00,35.95,35.96,35.86,35.88,24700.0,24.3584,24.3652,24.2974,24.311,24700.0
2011-03-10 12:05:00,35.88,35.9,35.86,35.86,25700.0,24.311,24.3245,24.2974,24.2974,25700.0
2011-03-10 12:10:00,35.87,35.9,35.82,35.83,57400.0,24.3042,24.3245,24.2703,24.2771,57400.0
2011-03-10 12:15:00,35.83,35.84,35.8,35.8,29400.0,24.2771,24.2839,24.2568,24.2568,29400.0
2011-03-10 12:20:00,35.81,35.89,35.8,35.89,35000.0,24.2635,24.3177,24.2568,24.3177,35000.0
2011-03-10 12:25:00,35.89,35.89,35.8,35.84,36100.0,24.3177,24.3177,24.2568,24.2839,36100.0
2011-03-10 12:30:00,35.83,35.86,35.8,35.81,45100.0,24.2771,24.2974,24.2568,24.2635,45100.0
2011-03-10 12:35:00,35.81,35.85,35.8,35.83,41800.0,24.2635,24.2906,24.2568,24.2771,41800.0
2011-03-10 12:40:00,35.83,35.91,35.82,35.9,80200.0,24.2771,24.3313,24.2703,24.3245,80200.0
2011-03-10 12:45:00,35.91,35.96,35.9,35.92,42400.0,24.3313,24.3652,24.3245,24.3381,42400.0
2011-03-10 12:50:00,35.93,36.0,35.91,35.98,46700.0,24.3448,24.3923,24.3313,24.3787,46700.0
2011-03-10 12:55:00,35.98,36.0,35.93,35.99,32400.0,24.3787,24.3923,24.3448,24.3855,32400.0
2011-03-10 13:00:00,35.98,36.02,35.93,35.95,48100.0,24.3787,24.4058,24.3448,24.3584,48100.0
2011-03-10 13:05:00,35.96,35.98,35.93,35.95,26400.0,24.3652,24.3787,24.3448,24.3584,26400.0
2011-03-10 13:10:00,35.95,35.99,35.92,35.97,21500.0,24.3584,24.3855,24.3381,24.3719,21500.0
2011-03-10 13:15:00,35.98,35.99,35.95,35.96,18200.0,24.3787,24.3855,24.3584,24.3652,18200.0
2011-03-10 13:20:00,35.96,35.97,35.9,35.91,25600.0,24.3652,24.3719,24.3245,24.3313,25600.0
2011-03-10 13:25:00,35.9,35.91,35.83,35.84,42100.0,24.3245,24.3313,24.2771,24.2839,42100.0
2011-03-10 13:30:00,35.84,35.85,35.7,35.71,81900.0,24.2839,24.2906,24.189,24.1958,81900.0
2011-03-10 13:35:00,35.7,35.74,35.6,35.61,198900.0,24.189,24.2161,24.1213,24.128,198900.0
2011-03-10 13:40:00,35.61,35.61,35.53,35.55,159100.0,24.128,24.128,24.0738,24.0874,159100.0
2011-03-10 13:45:00,35.55,35.67,35.55,35.63,73600.0,24.0874,24.1687,24.0874,24.1416,73600.0
2011-03-10 13:50:00,35.64,35.71,35.64,35.65,41200.0,24.1484,24.1958,24.1484,24.1551,41200.0
2011-03-10 13:55:00,35.65,35.68,35.64,35.65,31300.0,24.1551,24.1755,24.1484,24.1551,31300.0
2011-03-10 14:00:00,35.65,35.72,35.65,35.71,27200.0,24.1551,24.2026,24.1551,24.1958,27200.0
2011-03-10 14:05:00,35.7,35.72,35.66,35.7,40000.0,24.189,24.2026,24.1619,24.189,40000.0
2011-03-10 14:10:00,35.71,35.71,35.66,35.68,30800.0,24.1958,24.1958,24.1619,24.1755,30800.0
2011-03-10 14:15:00,35.68,35.71,35.68,35.71,31000.0,24.1755,24.1958,24.1755,24.1958,31000.0
2011-03-10 14:20:00,35.71,35.72,35.69,35.69,22100.0,24.1958,24.2026,24.1822,24.1822,22100.0
2011-03-10 14:25:00,35.69,35.7,35.69,35.7,18600.0,24.1822,24.189,24.1822,24.189,18600.0
2011-03-10 14:30:00,35.7,35.73,35.69,35.7,36400.0,24.189,24.2093,24.1822,24.189,36400.0
2011-03-10 14:35:00,35.71,35.78,35.71,35.77,39400.0,24.1958,24.2432,24.1958,24.2364,39400.0
2011-03-10 14:40:00,35.77,35.79,35.74,35.74,36400.0,24.2364,24.25,24.2161,24.2161,36400.0
2011-03-10 14:45:00,35.75,35.76,35.74,35.75,22000.0,24.2229,24.2297,24.2161,24.2229,22000.0
2011-03-10 14:50:00,35.74,35.75,35.69,35.69,39200.0,24.2161,24.2229,24.1822,24.1822,39200.0
2011-03-10 14:55:00,35.69,35.7,35.68,35.69,50500.0,24.1822,24.189,24.1755,24.1822,50500.0
2011-03-10 15:00:00,35.69,35.7,35.63,35.66,99000.0,24.1822,24.189,24.1416,24.1619,99000.0
2011-03-10 15:05:00,35.65,35.66,35.62,35.62,57700.0,24.1551,24.1619,24.1348,24.1348,57700.0
2011-03-10 15:10:00,35.63,35.63,35.6,35.62,40500.0,24.1416,24.1416,24.1213,24.1348,40500.0
2011-03-10 15:15:00,35.62,35.64,35.59,35.61,77500.0,24.1348,24.1484,24.1145,24.128,77500.0
2011-03-10 15:20:00,35.61,35.66,35.6,35.63,127100.0,24.128,24.1619,24.1213,24.1416,127100.0
2011-03-10 15:25:00,35.64,35.65,35.58,35.58,95600.0,24.1484,24.1551,24.1077,24.1077,95600.0
2011-03-10 15:30:00,35.59,35.6,35.55,35.56,113000.0,24.1145,24.1213,24.0874,24.0941,113000.0
2011-03-10 15:35:00,35.56,35.57,35.53,35.56,164000.0,24.0941,24.1009,24.0738,24.0941,164000.0
2011-03-10 15:40:00,35.56,35.62,35.55,35.61,115300.0,24.0941,24.1348,24.0874,24.128,115300.0
2011-03-10 15:45:00,35.61,35.62,35.5,35.5,234600.0,24.128,24.1348,24.0535,24.0535,234600.0
2011-03-10 15:50:00,35.5,35.52,35.46,35.46,241900.0,24.0535,24.067,24.0264,24.0264,241900.0
2011-03-10 15:55:00,35.46,35.52,35.45,35.45,410400.0,24.0264,24.067,24.0196,24.0196,410400.0
2011-03-11 09:30:00,35.35,35.42,35.2,35.22,211700.0,23.9519,23.9993,23.8502,23.8638,211700.0
2011-03-11 09:35:00,35.22,35.33,35.16,35.33,114100.0,23.8638,23.9383,23.8231,23.9383,114100.0
2011-03-11 09:40:00,35.33,35.36,35.24,35.24,75600.0,23.9383,23.9586,23.8773,23.8773,75600.0
2011-03-11 09:45:00,35.25,35.3,35.2,35.23,67700.0,23.8841,23.918,23.8502,23.8706,67700.0
2011-03-11 09:50:00,35.22,35.26,35.18,35.26,55400.0,23.8638,23.8909,23.8367,23.8909,55400.0
2011-03-11 09:55:00,35.25,35.3,35.21,35.27,58100.0,23.8841,23.918,23.857,23.8977,58100.0
2011-03-11 10:00:00,35.26,35.3,35.25,35.26,53900.0,23.8909,23.918,23.8841,23.8909,53900.0
2011-03-11 10:05:00,35.25,35.28,35.23,35.23,40700.0,23.8841,23.9044,23.8706,23.8706,40700.0
2011-03-11 10:10:00,35.23,35.32,35.22,35.31,50500.0,23.8706,23.9315,23.8638,23.9248,50500.0
2011-03-11 10:15:00,35.31,35.49,35.31,35.49,43800.0,23.9248,24.0467,23.9248,24.0467,43800.0
2011-03-11 10:20:00,35.49,35.54,35.42,35.42,50000.0,24.0467,24.0806,23.9993,23.9993,50000.0
2011-03-11 10:25:00,35.42,35.47,35.37,35.37,24700.0,23.9993,24.0332,23.9654,23.9654,24700.0
2011-03-11 10:30:00,35.38,35.43,35.38,35.43,38700.0,23.9722,24.0061,23.9722,24.0061,38700.0
2011-03-11 10:35:00,35.43,35.46,35.41,35.46,17200.0,24.0061,24.0264,23.9925,24.0264,17200.0
2011-03-11 10:40:00,35.46,35.5,35.4,35.41,33500.0,24.0264,24.0535,23.9857,23.9925,33500.0
2011-03-11 10:45:00,35.41,35.43,35.38,35.41,33500.0,23.9925,24.0061,23.9722,23.9925,33500.0
2011-03-11 10:50:00,35.41,35.44,35.37,35.42,29200.0,23.9925,24.0128,23.9654,23.9993,29200.0
2011-03-11 10:55:00,35.41,35.47,35.4,35.47,21800.0,23.9925,24.0332,23.9857,24.0332,21800.0
2011-03-11 11:00:00,35.47,35.52,35.47,35.49,27900.0,24.0332,24.067,24.0332,24.0467,27900.0
2011-03-11 11:05:00,35.49,35.5,35.46,35.47,34800.0,24.0467,24.0535,24.0264,24.0332,34800.0
2011-03-11 11:10:00,35.47,35.51,35.46,35.51,32000.0,24.0332,24.0603,24.0264,24.0603,32000.0
2011-03-11 11:15:00,35.51,35.53,35.49,35.52,41400.0,24.0603,24.0738,24.0467,24.067,41400.0
2011-03-11 11:20:00,35.53,35.57,35.53,35.57,29200.0,24.0738,24.1009,24.0738,24.1009,29200.0
2011-03-11 11:25:00,35.57,35.59,35.56,35.56,33600.0,24.1009,24.1145,24.0941,24.0941,33600.0
2011-03-11 11:30:00,35.57,35.62,35.56,35.61,51900.0,24.1009,24.1348,24.0941,24.128,51900.0
2011-03-11 11:35:00,35.61,35.66,35.61,35.65,28900.0,24.128,24.1619,24.128,24.1551,28900.0
2011-03-11 11:40:00,35.66,35.71,35.65,35.7,28600.0,24.1619,24.1958,24.1551,24.189,28600.0
2011-03-11 11:45:00,35.7,35.76,35.69,35.74,57300.0,24.189,24.2297,24.1822,24.2161,57300.0
2011-03-11 11:50:00,35.74,35.75,35.72,35.75,15800.0,24.2161,24.2229,24.2026,24.2229,15800.0
2011-03-11 11:55:00,35.75,35.76,35.74,35.74,24000.0,24.2229,24.2297,24.2161,24.2161,24000.0
2011-03-11 12:00:00,35.74,35.78,35.74,35.78,33400.0,24.2161,24.2432,24.2161,24.2432,33400.0
2011-03-11 12:05:00,35.77,35.82,35.77,35.81,55400.0,24.2364,24.2703,24.2364,24.2635,55400.0
2011-03-11 12:10:00,35.81,35.82,35.75,35.76,34700.0,24.2635,24.2703,24.2229,24.2297,34700.0
2011-03-11 12:15:00,35.76,35.77,35.76,35.77,4600.0,24.2297,24.2364,24.2297,24.2364,4600.0
2011-03-11 12:20:00,35.76,35.84,35.76,35.83,39400.0,24.2297,24.2839,24.2297,24.2771,39400.0
2011-03-11 12:25:00,35.83,35.84,35.81,35.83,53900.0,24.2771,24.2839,24.2635,24.2771,53900.0
2011-03-11 12:30:00,35.83,35.89,35.83,35.88,57800.0,24.2771,24.3177,24.2771,24.311,57800.0
2011-03-11 12:35:00,35.89,35.9,35.84,35.87,25400.0,24.3177,24.3245,24.2839,24.3042,25400.0
2011-03-11 12:40:00,35.87,35.91,35.84,35.91,30800.0,24.3042,24.3313,24.2839,24.3313,30800.0
2011-03-11 12:45:00,35.91,35.95,35.9,35.95,65900.0,24.3313,24.3584,24.3245,24.3584,65900.0
2011-03-11 12:50:00,35.95,35.97,35.94,35.97,27800.0,24.3584,24.3719,24.3516,24.3719,27800.0
2011-03-11 12:55:00,35.96,36.0,35.96,35.98,50000.0,24.3652,24.3923,24.3652,24.3787,50000.0
2011-03-11 13:00:00,35.98,36.02,35.96,36.02,169600.0,24.3787,24.4058,24.3652,24.4058,169600.0
2011-03-11 13:05:00,36.02,36.05,36.02,36.03,42200.0,24.4058,24.4262,24.4058,24.4126,42200.0
2011-03-11 13:10:00,36.03,36.04,35.97,35.97,52500.0,24.4126,24.4194,24.3719,24.3719,52500.0
2011-03-11 13:15:00,35.96,35.97,35.89,35.9,65700.0,24.3652,24.3719,24.3177,24.3245,65700.0
2011-03-11 13:20:00,35.92,35.94,35.88,35.89,24300.0,24.3381,24.3516,24.311,24.3177,24300.0
2011-03-11 13:25:00,35.9,35.94,35.9,35.93,15200.0,24.3245,24.3516,24.3245,24.3448,15200.0
2011-03-11 13:30:00,35.93,35.97,35.93,35.97,23400.0,24.3448,24.3719,24.3448,24.3719,23400.0
2011-03-11 13:35:00,35.97,36.0,35.95,35.95,23400.0,24.3719,24.3923,24.3584,24.3584,23400.0
2011-03-11 13:40:00,35.95,35.99,35.93,35.99,14700.0,24.3584,24.3855,24.3448,24.3855,14700.0
2011-03-11 13:45:00,35.99,35.99,35.92,35.93,97200.0,24.3855,24.3855,24.3381,24.3448,97200.0
2011-03-11 13:50:00,35.93,35.99,35.93,35.98,80200.0,24.3448,24.3855,24.3448,24.3787,80200.0
2011-03-11 13:55:00,35.98,36.0,35.97,35.98,43500.0,24.3787,24.3923,24.3719,24.3787,43500.0
2011-03-11 14:00:00,35.98,35.98,35.95,35.96,20700.0,24.3787,24.3787,24.3584,24.3652,20700.0
2011-03-11 14:05:00,35.95,35.97,35.95,35.96,13700.0,24.3584,24.3719,24.3584,24.3652,13700.0
2011-03-11 14:10:00,35.95,36.0,35.94,35.99,167200.0,24.3584,24.3923,24.3516,24.3855,167200.0
2011-03-11 14:15:00,35.98,36.03,35.98,36.03,17000.0,24.3787,24.4126,24.3787,24.4126,17000.0
2011-03-11 14:20:00,36.03,36.03,35.99,36.01,23200.0,24.4126,24.4126,24.3855,24.3991,23200.0
2011-03-11 14:25:00,36.02,36.04,36.02,36.02,8700.0,24.4058,24.4194,24.4058,24.4058,8700.0
2011-03-11 14:30:00,36.02,36.1,36.0,36.1,138000.0,24.4058,24.46,24.3923,24.46,138000.0
2011-03-11 14:35:00,36.09,36.1,36.08,36.09,47600.0,24.4533,24.46,24.4465,24.4533,47600.0
2011-03-11 14:40:00,36.1,36.19,36.09,36.11,104100.0,24.46,24.521,24.4533,24.4668,104100.0
2011-03-11 14:45:00,36.12,36.13,36.05,36.09,47600.0,24.4736,24.4804,24.4262,24.4533,47600.0
2011-03-11 14:50:00,36.09,36.12,36.07,36.1,173600.0,24.4533,24.4736,24.4397,24.46,173600.0
2011-03-11 14:55:00,36.1,36.1,36.05,36.07,31600.0,24.46,24.46,24.4262,24.4397,31600.0
2011-03-11 15:00:00,36.07,36.19,36.06,36.13,85300.0,24.4397,24.521,24.4329,24.4804,85300.0
2011-03-11 15:05:00,36.13,36.21,36.13,36.21,63800.0,24.4804,24.5346,24.4804,24.5346,63800.0
2011-03-11 15:10:00,36.21,36.21,36.18,36.21,61800.0,24.5346,24.5346,24.5142,24.5346,61800.0
2011-03-11 15:15:00,36.21,36.25,36.2,36.24,58300.0,24.5346,24.5617,24.5278,24.5549,58300.0
2011-03-11 15:20:00,36.24,36.28,36.23,36.26,59800.0,24.5549,24.582,24.5481,24.5684,59800.0
2011-03-11 15:25:00,36.26,36.27,36.21,36.25,39900.0,24.5684,24.5752,24.5346,24.5617,39900.0
2011-03-11 15:30:00,36.25,36.25,36.14,36.14,97800.0,24.5617,24.5617,24.4871,24.4871,97800.0
2011-03-11 15:35:00,36.15,36.18,36.13,36.14,51500.0,24.4939,24.5142,24.4804,24.4871,51500.0
2011-03-11 15:40:00,36.13,36.14,36.11,36.12,63300.0,24.4804,24.4871,24.4668,24.4736,63300.0
2011-03-11 15:45:00,36.11,36.14,36.07,36.1,144700.0,24.4668,24.4871,24.4397,24.46,144700.0
2011-03-11 15:50:00,36.1,36.15,36.09,36.13,169000.0,24.46,24.4939,24.4533,24.4804,169000.0
2011-03-11 15:55:00,36.13,36.15,36.08,36.09,215800.0,24.4804,24.4939,24.4465,24.4533,215800.0
2011-03-14 09:30:00,35.67,36.17,35.66,36.15,139300.0,24.1687,24.5075,24.1619,24.4939,139300.0
2011-03-14 09:35:00,36.14,36.18,36.0,36.02,87400.0,24.4871,24.5142,24.3923,24.4058,87400.0
2011-03-14 09:40:00,36.02,36.06,35.92,35.94,40900.0,24.4058,24.4329,24.3381,24.3516,40900.0
2011-03-14 09:45:00,35.93,36.04,35.93,35.96,37800.0,24.3448,24.4194,24.3448,24.3652,37800.0
2011-03-14 09:50:00,35.96,35.97,35.89,35.94,37000.0,24.3652,24.3719,24.3177,24.3516,37000.0
2011-03-14 09:55:00,35.93,36.01,35.91,35.96,33700.0,24.3448,24.3991,24.3313,24.3652,33700.0
2011-03-14 10:00:00,35.97,36.03,35.96,35.99,24600.0,24.3719,24.4126,24.3652,24.3855,24600.0
2011-03-14 10:05:00,36.0,36.02,35.98,35.98,59400.0,24.3923,24.4058,24.3787,24.3787,59400.0
2011-03-14 10:10:00,35.98,35.98,35.91,35.91,106500.0,24.3787,24.3787,24.3313,24.3313,106500.0
2011-03-14 10:15:00,35.91,35.97,35.91,35.97,51200.0,24.3313,24.3719,24.3313,24.3719,51200.0
2011-03-14 10:20:00,35.98,35.99,35.93,35.96,30200.0,24.3787,24.3855,24.3448,24.3652,30200.0
2011-03-14 10:25:00,35.96,36.02,35.96,36.02,35600.0,24.3652,24.4058,24.3652,24.4058,35600.0
2011-03-14 10:30:00,36.01,36.02,35.87,35.87,56500.0,24.3991,24.4058,24.3042,24.3042,56500.0
2011-03-14 10:35:00,35.87,35.89,35.82,35.83,52900.0,24.3042,24.3177,24.2703,24.2771,52900.0
2011-03-14 10:40:00,35.83,35.85,35.78,35.78,16000.0,24.2771,24.2906,24.2432,24.2432,16000.0
2011-03-14 10:45:00,35.78,35.79,35.73,35.78,30900.0,24.2432,24.25,24.2093,24.2432,30900.0
2011-03-14 10:50:00,35.78,35.83,35.74,35.78,27400.0,24.2432,24.2771,24.2161,24.2432,27400.0
2011-03-14 10:55:00,35.77,35.78,35.72,35.72,32700.0,24.2364,24.2432,24.2026,24.2026,32700.0
2011-03-14 11:00:00,35.72,35.75,35.68,35.74,39500.0,24.2026,24.2229,24.1755,24.2161,39500.0
2011-03-14 11:05:00,35.74,35.76,35.65,35.66,33900.0,24.2161,24.2297,24.1551,24.1619,33900.0
2011-03-14 11:10:00,35.65,35.68,35.58,35.58,49000.0,24.1551,24.1755,24.1077,24.1077,49000.0
2011-03-14 11:15:00,35.58,35.59,35.55,35.56,41000.0,24.1077,24.1145,24.0874,24.0941,41000.0
2011-03-14 11:20:00,35.57,35.58,35.54,35.55,40500.0,24.1009,24.1077,24.0806,24.0874,40500.0
2011-03-14 11:25:00,35.55,35.56,35.54,35.54,60900.0,24.0874,24.0941,24.0806,24.0806,60900.0
2011-03-14 11:30:00,35.53,35.53,35.48,35.49,62800.0,24.0738,24.0738,24.0399,24.0467,62800.0
2011-03-14 11:35:00,35.48,35.52,35.47,35.5,34500.0,24.0399,24.067,24.0332,24.0535,34500.0
2011-03-14 11:40:00,35.51,35.51,35.49,35.49,20600.0,24.0603,24.0603,24.0467,24.0467,20600.0
2011-03-14 11:45:00,35.5,35.53,35.48,35.52,64300.0,24.0535,24.0738,24.0399,24.067,64300.0
2011-03-14 11:50:00,35.52,35.52,35.49,35.52,37300.0,24.067,24.067,24.0467,24.067,37300.0
2011-03-14 11:55:00,35.51,35.53,35.5,35.5,20400.0,24.0603,24.0738,24.0535,24.0535,20400.0
2011-03-14 12:00:00,35.5,35.54,35.5,35.51,34200.0,24.0535,24.0806,24.0535,24.0603,34200.0
2011-03-14 12:05:00,35.51,35.54,35.5,35.53,30000.0,24.0603,24.0806,24.0535,24.0738,30000.0
2011-03-14 12:10:00,35.54,35.55,35.52,35.52,16200.0,24.0806,24.0874,24.067,24.067,16200.0
2011-03-14 12:15:00,35.53,35.54,35.51,35.51,42700.0,24.0738,24.0806,24.0603,24.0603,42700.0
2011-03-14 12:20:00,35.51,35.52,35.48,35.49,28400.0,24.0603,24.067,24.0399,24.0467,28400.0
2011-03-14 12:25:00,35.49,35.5,35.42,35.42,48500.0,24.0467,24.0535,23.9993,23.9993,48500.0
2011-03-14 12:30:00,35.42,35.48,35.42,35.46,34600.0,23.9993,24.0399,23.9993,24.0264,34600.0
2011-03-14 12:35:00,35.46,35.46,35.4,35.41,45300.0,24.0264,24.0264,23.9857,23.9925,45300.0
2011-03-14 12:40:00,35.4,35.42,35.38,35.39,35300.0,23.9857,23.9993,23.9722,23.979,35300.0
2011-03-14 12:45:00,35.39,35.44,35.39,35.41,45500.0,23.979,24.0128,23.979,23.9925,45500.0
2011-03-14 12:50:00,35.42,35.45,35.39,35.44,68900.0,23.9993,24.0196,23.979,24.0128,68900.0
2011-03-14 12:55:00,35.45,35.52,35.44,35.52,18200.0,24.0196,24.067,24.0128,24.067,18200.0
2011-03-14 13:00:00,35.52,35.55,35.52,35.52,13100.0,24.067,24.0874,24.067,24.067,13100.0
2011-03-14 13:05:00,35.51,35.57,35.51,35.54,36400.0,24.0603,24.1009,24.0603,24.0806,36400.0
2011-03-14 13:10:00,35.55,35.57,35.54,35.57,10700.0,24.0874,24.1009,24.0806,24.1009,10700.0
2011-03-14 13:15:00,35.57,35.57,35.53,35.55,15100.0,24.1009,24.1009,24.0738,24.0874,15100.0
2011-03-14 13:20:00,35.55,35.56,35.5,35.52,18400.0,24.0874,24.0941,24.0535,24.067,18400.0
2011-03-14 13:25:00,35.52,35.63,35.52,35.63,202500.0,24.067,24.1416,24.067,24.1416,202500.0
2011-03-14 13:30:00,35.63,35.65,35.57,35.58,129700.0,24.1416,24.1551,24.1009,24.1077,129700.0
2011-03-14 13:35:00,35.58,35.6,35.56,35.6,61200.0,24.1077,24.1213,24.0941,24.1213,61200.0
2011-03-14 13:40:00,35.6,35.6,35.57,35.58,12000.0,24.1213,24.1213,24.1009,24.1077,12000.0
2011-03-14 13:45:00,35.58,35.59,35.56,35.59,19000.0,24.1077,24.1145,24.0941,24.1145,19000.0
2011-03-14 13:50:00,35.58,35.63,35.57,35.63,18100.0,24.1077,24.1416,24.1009,24.1416,18100.0
2011-03-14 13:55:00,35.62,35.63,35.6,35.6,25200.0,24.1348,24.1416,24.1213,24.1213,25200.0
2011-03-14 14:00:00,35.6,35.63,35.6,35.63,13700.0,24.1213,24.1416,24.1213,24.1416,13700.0
2011-03-14 14:05:00,35.62,35.73,35.62,35.72,51600.0,24.1348,24.2093,24.1348,24.2026,51600.0
2011-03-14 14:10:00,35.72,35.75,35.7,35.7,73900.0,24.2026,24.2229,24.189,24.189,73900.0
2011-03-14 14:15:00,35.7,35.7,35.63,35.63,19800.0,24.189,24.189,24.1416,24.1416,19800.0
2011-03-14 14:20:00,35.63,35.72,35.63,35.7,109700.0,24.1416,24.2026,24.1416,24.189,109700.0
2011-03-14 14:25:00,35.7,35.7,35.67,35.69,18300.0,24.189,24.189,24.1687,24.1822,18300.0
2011-03-14 14:30:00,35.7,35.71,35.65,35.66,71200.0,24.189,24.1958,24.1551,24.1619,71200.0
2011-03-14 14:35:00,35.67,35.67,35.61,35.61,32400.0,24.1687,24.1687,24.128,24.128,32400.0
2011-03-14 14:40:00,35.62,35.63,35.59,35.62,71600.0,24.1348,24.1416,24.1145,24.1348,71600.0
2011-03-14 14:45:00,35.61,35.62,35.59,35.59,48300.0,24.128,24.1348,24.1145,24.1145,48300.0
2011-03-14 14:50:00,35.59,35.6,35.56,35.58,61900.0,24.1145,24.1213,24.0941,24.1077,61900.0
2011-03-14 14:55:00,35.58,35.62,35.58,35.61,23400.0,24.1077,24.1348,24.1077,24.128,23400.0
2011-03-14 15:00:00,35.61,35.61,35.55,35.56,56400.0,24.128,24.128,24.0874,24.0941,56400.0
2011-03-14 15:05:00,35.57,35.61,35.57,35.6,52000.0,24.1009,24.128,24.1009,24.1213,52000.0
2011-03-14 15:10:00,35.6,35.68,35.6,35.68,38800.0,24.1213,24.1755,24.1213,24.1755,38800.0
2011-03-14 15:15:00,35.67,35.69,35.64,35.64,31000.0,24.1687,24.1822,24.1484,24.1484,31000.0
2011-03-14 15:20:00,35.65,35.74,35.64,35.74,107700.0,24.1551,24.2161,24.1484,24.2161,107700.0
2011-03-14 15:25:00,35.74,35.79,35.71,35.72,111900.0,24.2161,24.25,24.1958,24.2026,111900.0
2011-03-14 15:30:00,35.71,35.76,35.71,35.74,57800.0,24.1958,24.2297,24.1958,24.2161,57800.0
2011-03-14 15:35:00,35.74,35.77,35.73,35.76,53800.0,24.2161,24.2364,24.2093,24.2297,53800.0
2011-03-14 15:40:00,35.76,35.85,35.75,35.83,86800.0,24.2297,24.2906,24.2229,24.2771,86800.0
2011-03-14 15:45:00,35.84,35.84,35.78,35.78,103500.0,24.2839,24.2839,24.2432,24.2432,103500.0
2011-03-14 15:50:00,35.78,35.82,35.76,35.8,96800.0,24.2432,24.2703,24.2297,24.2568,96800.0
2011-03-14 15:55:00,35.8,35.85,35.8,35.82,233600.0,24.2568,24.2906,24.2568,24.2703,233600.0
2011-03-15 09:30:00,34.9,34.99,34.75,34.82,257800.0,23.647,23.7079,23.5453,23.5928,257800.0
2011-03-15 09:35:00,34.81,34.99,34.7,34.94,192400.0,23.586,23.7079,23.5114,23.6741,192400.0
2011-03-15 09:40:00,34.95,35.06,34.83,35.05,145900.0,23.6808,23.7554,23.5995,23.7486,145900.0
2011-03-15 09:45:00,35.06,35.26,35.05,35.11,118400.0,23.7554,23.8909,23.7486,23.7892,118400.0
2011-03-15 09:50:00,35.11,35.12,34.99,35.02,60300.0,23.7892,23.796,23.7079,23.7283,60300.0
2011-03-15 09:55:00,35.02,35.02,34.96,35.01,68200.0,23.7283,23.7283,23.6876,23.7215,68200.0
2011-03-15 10:00:00,35.01,35.06,35.0,35.03,69900.0,23.7215,23.7554,23.7147,23.735,69900.0
2011-03-15 10:05:00,35.03,35.06,34.92,34.98,80800.0,23.735,23.7554,23.6605,23.7012,80800.0
2011-03-15 10:10:00,34.97,35.06,34.96,35.06,122600.0,23.6944,23.7554,23.6876,23.7554,122600.0
2011-03-15 10:15:00,35.06,35.09,35.0,35.01,31300.0,23.7554,23.7757,23.7147,23.7215,31300.0
2011-03-15 10:20:00,35.02,35.08,35.0,35.05,18500.0,23.7283,23.7689,23.7147,23.7486,18500.0
2011-03-15 10:25:00,35.07,35.21,35.06,35.21,59600.0,23.7621,23.857,23.7554,23.857,59600.0
2011-03-15 10:30:00,35.21,35.32,35.18,35.18,101200.0,23.857,23.9315,23.8367,23.8367,101200.0
2011-03-15 10:35:00,35.18,35.22,35.16,35.2,30200.0,23.8367,23.8638,23.8231,23.8502,30200.0
2011-03-15 10:40:00,35.2,35.21,35.18,35.19,21100.0,23.8502,23.857,23.8367,23.8435,21100.0
2011-03-15 10:45:00,35.19,35.19,35.15,35.17,35700.0,23.8435,23.8435,23.8163,23.8299,35700.0
2011-03-15 10:50:00,35.18,35.18,35.12,35.15,49100.0,23.8367,23.8367,23.796,23.8163,49100.0
2011-03-15 10:55:00,35.15,35.15,35.06,35.1,41500.0,23.8163,23.8163,23.7554,23.7825,41500.0
2011-03-15 11:00:00,35.1,35.13,35.1,35.11,17700.0,23.7825,23.8028,23.7825,23.7892,17700.0
2011-03-15 11:05:00,35.11,35.18,35.1,35.16,42500.0,23.7892,23.8367,23.7825,23.8231,42500.0
2011-03-15 11:10:00,35.17,35.18,35.13,35.18,13100.0,23.8299,23.8367,23.8028,23.8367,13100.0
2011-03-15 11:15:00,35.19,35.2,35.15,35.19,47000.0,23.8435,23.8502,23.8163,23.8435,47000.0
2011-03-15 11:20:00,35.19,35.26,35.19,35.24,47100.0,23.8435,23.8909,23.8435,23.8773,47100.0
2011-03-15 11:25:00,35.23,35.3,35.23,35.3,58300.0,23.8706,23.918,23.8706,23.918,58300.0
2011-03-15 11:30:00,35.3,35.34,35.28,35.28,30800.0,23.918,23.9451,23.9044,23.9044,30800.0
2011-03-15 11:35:00,35.28,35.33,35.27,35.31,88900.0,23.9044,23.9383,23.8977,23.9248,88900.0
2011-03-15 11:40:00,35.32,35.32,35.23,35.25,123900.0,23.9315,23.9315,23.8706,23.8841,123900.0
2011-03-15 11:45:00,35.26,35.31,35.24,35.27,218000.0,23.8909,23.9248,23.8773,23.8977,218000.0
2011-03-15 11:50:00,35.27,35.27,35.17,35.2,87200.0,23.8977,23.8977,23.8299,23.8502,87200.0
2011-03-15 11:55:00,35.2,35.26,35.2,35.22,25700.0,23.8502,23.8909,23.8502,23.8638,25700.0
2011-03-15 12:00:00,35.22,35.35,35.21,35.35,193600.0,23.8638,23.9519,23.857,23.9519,193600.0
2011-03-15 12:05:00,35.36,35.42,35.36,35.39,87100.0,23.9586,23.9993,23.9586,23.979,87100.0
2011-03-15 12:10:00,35.4,35.42,35.38,35.4,64800.0,23.9857,23.9993,23.9722,23.9857,64800.0
2011-03-15 12:15:00,35.4,35.42,35.34,35.35,53500.0,23.9857,23.9993,23.9451,23.9519,53500.0
2011-03-15 12:20:00,35.35,35.38,35.34,35.35,32000.0,23.9519,23.9722,23.9451,23.9519,32000.0
2011-03-15 12:25:00,35.35,35.42,35.35,35.39,87600.0,23.9519,23.9993,23.9519,23.979,87600.0
2011-03-15 12:30:00,35.39,35.39,35.33,35.34,25100.0,23.979,23.979,23.9383,23.9451,25100.0
2011-03-15 12:35:00,35.34,35.34,35.28,35.28,38200.0,23.9451,23.9451,23.9044,23.9044,38200.0
2011-03-15 12:40:00,35.28,35.29,35.24,35.26,22900.0,23.9044,23.9112,23.8773,23.8909,22900.0
2011-03-15 12:45:00,35.27,35.29,35.25,35.29,45600.0,23.8977,23.9112,23.8841,23.9112,45600.0
2011-03-15 12:50:00,35.29,35.35,35.29,35.35,19900.0,23.9112,23.9519,23.9112,23.9519,19900.0
2011-03-15 12:55:00,35.35,35.38,35.33,35.34,29700.0,23.9519,23.9722,23.9383,23.9451,29700.0
2011-03-15 13:00:00,35.34,35.34,35.27,35.3,36100.0,23.9451,23.9451,23.8977,23.918,36100.0
2011-03-15 13:05:00,35.3,35.31,35.22,35.22,42300.0,23.918,23.9248,23.8638,23.8638,42300.0
2011-03-15 13:10:00,35.23,35.27,35.2,35.27,17700.0,23.8706,23.8977,23.8502,23.8977,17700.0
2011-03-15 13:15:00,35.27,35.28,35.18,35.19,16700.0,23.8977,23.9044,23.8367,23.8435,16700.0
2011-03-15 13:20:00,35.2,35.23,35.19,35.2,19400.0,23.8502,23.8706,23.8435,23.8502,19400.0
2011-03-15 13:25:00,35.2,35.27,35.2,35.27,39700.0,23.8502,23.8977,23.8502,23.8977,39700.0
2011-03-15 13:30:00,35.27,35.28,35.24,35.25,27300.0,23.8977,23.9044,23.8773,23.8841,27300.0
2011-03-15 13:35:00,35.25,35.25,35.21,35.24,23600.0,23.8841,23.8841,23.857,23.8773,23600.0
2011-03-15 13:40:00,35.24,35.27,35.23,35.23,23900.0,23.8773,23.8977,23.8706,23.8706,23900.0
2011-03-15 13:45:00,35.23,35.25,35.18,35.22,34900.0,23.8706,23.8841,23.8367,23.8638,34900.0
2011-03-15 13:50:00,35.23,35.28,35.22,35.27,15900.0,23.8706,23.9044,23.8638,23.8977,15900.0
2011-03-15 13:55:00,35.27,35.3,35.27,35.3,27300.0,23.8977,23.918,23.8977,23.918,27300.0
2011-03-15 14:00:00,35.3,35.31,35.27,35.29,29300.0,23.918,23.9248,23.8977,23.9112,29300.0
2011-03-15 14:05:00,35.28,35.3,35.27,35.28,24300.0,23.9044,23.918,23.8977,23.9044,24300.0
2011-03-15 14:10:00,35.29,35.3,35.28,35.3,22500.0,23.9112,23.918,23.9044,23.918,22500.0
2011-03-15 14:15:00,35.3,35.31,35.18,35.18,77200.0,23.918,23.9248,23.8367,23.8367,77200.0
2011-03-15 14:20:00,35.19,35.3,35.17,35.29,61600.0,23.8435,23.918,23.8299,23.9112,61600.0
2011-03-15 14:25:00,35.3,35.38,35.29,35.38,57600.0,23.918,23.9722,23.9112,23.9722,57600.0
2011-03-15 14:30:00,35.38,35.39,35.36,35.37,33400.0,23.9722,23.979,23.9586,23.9654,33400.0
2011-03-15 14:35:00,35.37,35.41,35.36,35.39,32100.0,23.9654,23.9925,23.9586,23.979,32100.0
2011-03-15 14:40:00,35.39,35.45,35.38,35.43,39400.0,23.979,24.0196,23.9722,24.0061,39400.0
2011-03-15 14:45:00,35.43,35.48,35.43,35.48,20100.0,24.0061,24.0399,24.0061,24.0399,20100.0
2011-03-15 14:50:00,35.48,35.5,35.45,35.47,55400.0,24.0399,24.0535,24.0196,24.0332,55400.0
2011-03-15 14:55:00,35.47,35.5,35.43,35.43,32500.0,24.0332,24.0535,24.0061,24.0061,32500.0
2011-03-15 15:00:00,35.43,35.46,35.41,35.46,30300.0,24.0061,24.0264,23.9925,24.0264,30300.0
2011-03-15 15:05:00,35.46,35.51,35.45,35.47,38400.0,24.0264,24.0603,24.0196,24.0332,38400.0
2011-03-15 15:10:00,35.48,35.51,35.47,35.49,40800.0,24.0399,24.0603,24.0332,24.0467,40800.0
2011-03-15 15:15:00,35.48,35.55,35.47,35.53,46600.0,24.0399,24.0874,24.0332,24.0738,46600.0
2011-03-15 15:20:00,35.53,35.61,35.52,35.56,57900.0,24.0738,24.128,24.067,24.0941,57900.0
2011-03-15 15:25:00,35.56,35.58,35.54,35.57,43000.0,24.0941,24.1077,24.0806,24.1009,43000.0
2011-03-15 15:30:00,35.57,35.58,35.5,35.52,79800.0,24.1009,24.1077,24.0535,24.067,79800.0
2011-03-15 15:35:00,35.52,35.58,35.51,35.58,55200.0,24.067,24.1077,24.0603,24.1077,55200.0
2011-03-15 15:40:00,35.59,35.69,35.58,35.67,79000.0,24.1145,24.1822,24.1077,24.1687,79000.0
2011-03-15 15:45:00,35.67,35.68,35.59,35.59,102800.0,24.1687,24.1755,24.1145,24.1145,102800.0
2011-03-15 15:50:00,35.59,35.6,35.53,35.59,101600.0,24.1145,24.1213,24.0738,24.1145,101600.0
2011-03-15 15:55:00,35.6,35.61,35.46,35.47,245600.0,24.1213,24.128,24.0264,24.0332,245600.0
2011-03-16 09:30:00,35.38,35.4,35.13,35.19,145200.0,23.9722,23.9857,23.8028,23.8435,145200.0
2011-03-16 09:35:00,35.19,35.2,35.14,35.14,122200.0,23.8435,23.8502,23.8096,23.8096,122200.0
2011-03-16 09:40:00,35.14,35.19,35.08,35.17,76100.0,23.8096,23.8435,23.7689,23.8299,76100.0
2011-03-16 09:45:00,35.18,35.2,35.08,35.08,55400.0,23.8367,23.8502,23.7689,23.7689,55400.0
2011-03-16 09:50:00,35.08,35.16,35.08,35.16,95000.0,23.7689,23.8231,23.7689,23.8231,95000.0
2011-03-16 09:55:00,35.16,35.2,35.06,35.09,30900.0,23.8231,23.8502,23.7554,23.7757,30900.0
2011-03-16 10:00:00,35.08,35.16,35.06,35.13,71900.0,23.7689,23.8231,23.7554,23.8028,71900.0
2011-03-16 10:05:00,35.13,35.15,35.1,35.1,37900.0,23.8028,23.8163,23.7825,23.7825,37900.0
2011-03-16 10:10:00,35.11,35.11,35.06,35.06,37400.0,23.7892,23.7892,23.7554,23.7554,37400.0
2011-03-16 10:15:00,35.06,35.08,35.0,35.07,56500.0,23.7554,23.7689,23.7147,23.7621,56500.0
2011-03-16 10:20:00,35.07,35.12,35.03,35.1,68000.0,23.7621,23.796,23.735,23.7825,68000.0
2011-03-16 10:25:00,35.11,35.11,35.08,35.09,31300.0,23.7892,23.7892,23.7689,23.7757,31300.0
2011-03-16 10:30:00,35.09,35.13,35.06,35.09,92600.0,23.7757,23.8028,23.7554,23.7757,92600.0
2011-03-16 10:35:00,35.09,35.13,35.07,35.13,72200.0,23.7757,23.8028,23.7621,23.8028,72200.0
2011-03-16 10:40:00,35.13,35.17,35.12,35.12,41600.0,23.8028,23.8299,23.796,23.796,41600.0
2011-03-16 10:45:00,35.12,35.13,35.07,35.11,39300.0,23.796,23.8028,23.7621,23.7892,39300.0
2011-03-16 10:50:00,35.11,35.11,35.02,35.04,85200.0,23.7892,23.7892,23.7283,23.7418,85200.0
2011-03-16 10:55:00,35.04,35.07,34.9,34.9,146700.0,23.7418,23.7621,23.647,23.647,146700.0
2011-03-16 11:00:00,34.9,34.91,34.65,34.77,187700.0,23.647,23.6537,23.4776,23.5589,187700.0
2011-03-16 11:05:00,34.77,34.86,34.58,34.84,80300.0,23.5589,23.6199,23.4301,23.6063,80300.0
2011-03-16 11:10:00,34.85,34.88,34.76,34.84,73500.0,23.6131,23.6334,23.5521,23.6063,73500.0
2011-03-16 11:15:00,34.83,34.89,34.76,34.77,91700.0,23.5995,23.6402,23.5521,23.5589,91700.0
2011-03-16 11:20:00,34.77,34.79,34.7,34.71,73200.0,23.5589,23.5724,23.5114,23.5182,73200.0
2011-03-16 11:25:00,34.72,34.76,34.67,34.71,87200.0,23.525,23.5521,23.4911,23.5182,87200.0
2011-03-16 11:30:00,34.72,34.76,34.7,34.75,78400.0,23.525,23.5521,23.5114,23.5453,78400.0
2011-03-16 11:35:00,34.75,34.76,34.69,34.7,45100.0,23.5453,23.5521,23.5047,23.5114,45100.0
2011-03-16 11:40:00,34.71,34.73,34.64,34.64,62500.0,23.5182,23.5318,23.4708,23.4708,62500.0
2011-03-16 11:45:00,34.64,34.64,34.54,34.6,101200.0,23.4708,23.4708,23.403,23.4437,101200.0
2011-03-16 11:50:00,34.59,34.6,34.52,34.55,52100.0,23.4369,23.4437,23.3895,23.4098,52100.0
2011-03-16 11:55:00,34.55,34.59,34.52,34.53,66500.0,23.4098,23.4369,23.3895,23.3963,66500.0
2011-03-16 12:00:00,34.53,34.55,34.47,34.51,110200.0,23.3963,23.4098,23.3556,23.3827,110200.0
2011-03-16 12:05:00,34.52,34.54,34.48,34.52,108100.0,23.3895,23.403,23.3624,23.3895,108100.0
2011-03-16 12:10:00,34.52,34.54,34.44,34.45,99100.0,23.3895,23.403,23.3353,23.3421,99100.0
2011-03-16 12:15:00,34.45,34.51,34.44,34.47,114000.0,23.3421,23.3827,23.3353,23.3556,114000.0
2011-03-16 12:20:00,34.47,34.6,34.45,34.59,131400.0,23.3556,23.4437,23.3421,23.4369,131400.0
2011-03-16 12:25:00,34.58,34.71,34.58,34.68,45600.0,23.4301,23.5182,23.4301,23.4979,45600.0
2011-03-16 12:30:00,34.69,34.72,34.64,34.68,49500.0,23.5047,23.525,23.4708,23.4979,49500.0
2011-03-16 12:35:00,34.67,34.68,34.58,34.58,55600.0,23.4911,23.4979,23.4301,23.4301,55600.0
2011-03-16 12:40:00,34.58,34.66,34.58,34.6,29100.0,23.4301,23.4843,23.4301,23.4437,29100.0
2011-03-16 12:45:00,34.59,34.71,34.59,34.7,37000.0,23.4369,23.5182,23.4369,23.5114,37000.0
2011-03-16 12:50:00,34.71,34.74,34.65,34.68,38700.0,23.5182,23.5385,23.4776,23.4979,38700.0
2011-03-16 12:55:00,34.67,34.69,34.62,34.65,53200.0,23.4911,23.5047,23.4572,23.4776,53200.0
2011-03-16 13:00:00,34.66,34.73,34.66,34.69,20100.0,23.4843,23.5318,23.4843,23.5047,20100.0
2011-03-16 13:05:00,34.69,34.72,34.64,34.64,31700.0,23.5047,23.525,23.4708,23.4708,31700.0
2011-03-16 13:10:00,34.64,34.69,34.6,34.64,184600.0,23.4708,23.5047,23.4437,23.4708,184600.0
2011-03-16 13:15:00,34.64,34.68,34.63,34.67,59600.0,23.4708,23.4979,23.464,23.4911,59600.0
2011-03-16 13:20:00,34.68,34.71,34.6,34.61,90700.0,23.4979,23.5182,23.4437,23.4505,90700.0
2011-03-16 13:25:00,34.61,34.62,34.58,34.61,85800.0,23.4505,23.4572,23.4301,23.4505,85800.0
2011-03-16 13:30:00,34.61,34.61,34.59,34.61,32700.0,23.4505,23.4505,23.4369,23.4505,32700.0
2011-03-16 13:35:00,34.6,34.62,34.58,34.61,40700.0,23.4437,23.4572,23.4301,23.4505,40700.0
2011-03-16 13:40:00,34.61,34.62,34.54,34.59,65400.0,23.4505,23.4572,23.403,23.4369,65400.0
2011-03-16 13:45:00,34.59,34.6,34.53,34.6,47500.0,23.4369,23.4437,23.3963,23.4437,47500.0
2011-03-16 13:50:00,34.6,34.61,34.56,34.61,112700.0,23.4437,23.4505,23.4166,23.4505,112700.0
2011-03-16 13:55:00,34.6,34.62,34.59,34.59,106500.0,23.4437,23.4572,23.4369,23.4369,106500.0
2011-03-16 14:00:00,34.59,34.6,34.51,34.55,103000.0,23.4369,23.4437,23.3827,23.4098,103000.0
2011-03-16 14:05:00,34.55,34.58,34.48,34.5,99200.0,23.4098,23.4301,23.3624,23.3759,99200.0
2011-03-16 14:10:00,34.49,34.51,34.33,34.36,249700.0,23.3692,23.3827,23.2607,23.2811,249700.0
2011-03-16 14:15:00,34.36,34.36,34.14,34.14,171200.0,23.2811,23.2811,23.132,23.132,171200.0
2011-03-16 14:20:00,34.14,34.25,34.12,34.23,134000.0,23.132,23.2065,23.1185,23.193,134000.0
2011-03-16 14:25:00,34.23,34.39,34.22,34.39,117000.0,23.193,23.3014,23.1862,23.3014,117000.0
2011-03-16 14:30:00,34.38,34.47,34.38,34.44,165500.0,23.2946,23.3556,23.2946,23.3353,165500.0
2011-03-16 14:35:00,34.44,34.57,34.44,34.56,180200.0,23.3353,23.4234,23.3353,23.4166,180200.0
2011-03-16 14:40:00,34.57,34.7,34.57,34.64,115800.0,23.4234,23.5114,23.4234,23.4708,115800.0
2011-03-16 14:45:00,34.64,34.76,34.64,34.74,67500.0,23.4708,23.5521,23.4708,23.5385,67500.0
2011-03-16 14:50:00,34.73,34.78,34.71,34.73,68500.0,23.5318,23.5656,23.5182,23.5318,68500.0
2011-03-16 14:55:00,34.73,34.8,34.73,34.76,48400.0,23.5318,23.5792,23.5318,23.5521,48400.0
2011-03-16 15:00:00,34.76,34.84,34.75,34.81,67900.0,23.5521,23.6063,23.5453,23.586,67900.0
2011-03-16 15:05:00,34.8,34.8,34.73,34.79,65700.0,23.5792,23.5792,23.5318,23.5724,65700.0
2011-03-16 15:10:00,34.79,34.86,34.71,34.71,67400.0,23.5724,23.6199,23.5182,23.5182,67400.0
2011-03-16 15:15:00,34.72,34.8,34.71,34.78,67600.0,23.525,23.5792,23.5182,23.5656,67600.0
2011-03-16 15:20:00,34.78,34.82,34.75,34.8,61700.0,23.5656,23.5928,23.5453,23.5792,61700.0
2011-03-16 15:25:00,34.79,34.83,34.65,34.71,105400.0,23.5724,23.5995,23.4776,23.5182,105400.0
2011-03-16 15:30:00,34.71,34.73,34.63,34.65,123800.0,23.5182,23.5318,23.464,23.4776,123800.0
2011-03-16 15:35:00,34.65,34.72,34.64,34.65,72200.0,23.4776,23.525,23.4708,23.4776,72200.0
2011-03-16 15:40:00,34.65,34.7,34.63,34.65,181100.0,23.4776,23.5114,23.464,23.4776,181100.0
2011-03-16 15:45:00,34.66,34.66,34.58,34.65,164100.0,23.4843,23.4843,23.4301,23.4776,164100.0
2011-03-16 15:50:00,34.65,34.65,34.5,34.5,276200.0,23.4776,23.4776,23.3759,23.3759,276200.0
2011-03-16 15:55:00,34.5,34.51,34.43,34.44,429200.0,23.3759,23.3827,23.3285,23.3353,429200.0
2011-03-17 09:30:00,35.31,35.31,35.0,35.0,117900.0,23.9248,23.9248,23.7147,23.7147,117900.0
2011-03-17 09:35:00,35.0,35.05,34.91,35.02,78000.0,23.7147,23.7486,23.6537,23.7283,78000.0
2011-03-17 09:40:00,35.04,35.05,34.92,35.01,56900.0,23.7418,23.7486,23.6605,23.7215,56900.0
2011-03-17 09:45:00,35.01,35.02,34.93,35.01,58700.0,23.7215,23.7283,23.6673,23.7215,58700.0
2011-03-17 09:50:00,35.01,35.06,34.99,35.02,61600.0,23.7215,23.7554,23.7079,23.7283,61600.0
2011-03-17 09:55:00,35.02,35.14,35.02,35.08,59100.0,23.7283,23.8096,23.7283,23.7689,59100.0
2011-03-17 10:00:00,35.09,35.19,35.03,35.04,73500.0,23.7757,23.8435,23.735,23.7418,73500.0
2011-03-17 10:05:00,35.04,35.12,35.0,35.11,124400.0,23.7418,23.796,23.7147,23.7892,124400.0
2011-03-17 10:10:00,35.12,35.18,35.11,35.13,45900.0,23.796,23.8367,23.7892,23.8028,45900.0
2011-03-17 10:15:00,35.12,35.26,35.12,35.25,30900.0,23.796,23.8909,23.796,23.8841,30900.0
2011-03-17 10:20:00,35.25,35.27,35.23,35.27,42400.0,23.8841,23.8977,23.8706,23.8977,42400.0
2011-03-17 10:25:00,35.28,35.35,35.27,35.3,67000.0,23.9044,23.9519,23.8977,23.918,67000.0
2011-03-17 10:30:00,35.31,35.31,35.22,35.26,55900.0,23.9248,23.9248,23.8638,23.8909,55900.0
2011-03-17 10:35:00,35.26,35.28,35.25,35.25,47100.0,23.8909,23.9044,23.8841,23.8841,47100.0
2011-03-17 10:40:00,35.26,35.27,35.2,35.23,128600.0,23.8909,23.8977,23.8502,23.8706,128600.0
2011-03-17 10:45:00,35.23,35.23,35.12,35.2,58900.0,23.8706,23.8706,23.796,23.8502,58900.0
2011-03-17 10:50:00,35.2,35.21,35.09,35.13,62900.0,23.8502,23.857,23.7757,23.8028,62900.0
2011-03-17 10:55:00,35.14,35.18,35.07,35.1,50500.0,23.8096,23.8367,23.7621,23.7825,50500.0
2011-03-17 11:00:00,35.11,35.17,35.1,35.17,74600.0,23.7892,23.8299,23.7825,23.8299,74600.0
2011-03-17 11:05:00,35.17,35.23,35.16,35.16,44800.0,23.8299,23.8706,23.8231,23.8231,44800.0
2011-03-17 11:10:00,35.17,35.19,35.07,35.07,26800.0,23.8299,23.8435,23.7621,23.7621,26800.0
2011-03-17 11:15:00,35.08,35.09,35.0,35.0,90900.0,23.7689,23.7757,23.7147,23.7147,90900.0
2011-03-17 11:20:00,35.0,35.04,34.96,34.97,50100.0,23.7147,23.7418,23.6876,23.6944,50100.0
2011-03-17 11:25:00,34.97,34.99,34.95,34.95,29200.0,23.6944,23.7079,23.6808,23.6808,29200.0
2011-03-17 11:30:00,34.95,34.99,34.93,34.99,27200.0,23.6808,23.7079,23.6673,23.7079,27200.0
2011-03-17 11:35:00,34.99,35.06,34.98,35.05,80700.0,23.7079,23.7554,23.7012,23.7486,80700.0
2011-03-17 11:40:00,35.05,35.05,35.01,35.03,17700.0,23.7486,23.7486,23.7215,23.735,17700.0
2011-03-17 11:45:00,35.02,35.02,34.95,34.96,24100.0,23.7283,23.7283,23.6808,23.6876,24100.0
2011-03-17 11:50:00,34.95,34.98,34.91,34.97,51300.0,23.6808,23.7012,23.6537,23.6944,51300.0
2011-03-17 11:55:00,34.96,34.96,34.86,34.86,29800.0,23.6876,23.6876,23.6199,23.6199,29800.0
2011-03-17 12:00:00,34.86,34.89,34.81,34.82,30000.0,23.6199,23.6402,23.586,23.5928,30000.0
2011-03-17 12:05:00,34.82,34.87,34.8,34.87,64600.0,23.5928,23.6266,23.5792,23.6266,64600.0
2011-03-17 12:10:00,34.87,34.92,34.85,34.9,16800.0,23.6266,23.6605,23.6131,23.647,16800.0
2011-03-17 12:15:00,34.9,34.92,34.87,34.91,43600.0,23.647,23.6605,23.6266,23.6537,43600.0
2011-03-17 12:20:00,34.91,34.95,34.9,34.93,28000.0,23.6537,23.6808,23.647,23.6673,28000.0
2011-03-17 12:25:00,34.93,34.97,34.91,34.95,70400.0,23.6673,23.6944,23.6537,23.6808,70400.0
2011-03-17 12:30:00,34.95,35.03,34.94,35.03,23600.0,23.6808,23.735,23.6741,23.735,23600.0
2011-03-17 12:35:00,35.02,35.05,35.01,35.01,14200.0,23.7283,23.7486,23.7215,23.7215,14200.0
2011-03-17 12:40:00,35.01,35.02,34.99,34.99,23000.0,23.7215,23.7283,23.7079,23.7079,23000.0
2011-03-17 12:45:00,34.99,35.0,34.95,34.96,26800.0,23.7079,23.7147,23.6808,23.6876,26800.0
2011-03-17 12:50:00,34.96,34.96,34.92,34.95,32900.0,23.6876,23.6876,23.6605,23.6808,32900.0
2011-03-17 12:55:00,34.95,34.96,34.93,34.95,21700.0,23.6808,23.6876,23.6673,23.6808,21700.0
2011-03-17 13:00:00,34.95,34.97,34.94,34.95,24900.0,23.6808,23.6944,23.6741,23.6808,24900.0
2011-03-17 13:05:00,34.95,34.96,34.92,34.95,43600.0,23.6808,23.6876,23.6605,23.6808,43600.0
2011-03-17 13:10:00,34.95,35.0,34.95,34.98,22000.0,23.6808,23.7147,23.6808,23.7012,22000.0
2011-03-17 13:15:00,34.98,35.0,34.93,34.94,22500.0,23.7012,23.7147,23.6673,23.6741,22500.0
2011-03-17 13:20:00,34.94,34.96,34.91,34.91,32700.0,23.6741,23.6876,23.6537,23.6537,32700.0
2011-03-17 13:25:00,34.91,34.91,34.79,34.79,51900.0,23.6537,23.6537,23.5724,23.5724,51900.0
2011-03-17 13:30:00,34.79,34.82,34.76,34.8,30800.0,23.5724,23.5928,23.5521,23.5792,30800.0
2011-03-17 13:35:00,34.8,34.85,34.79,34.84,26500.0,23.5792,23.6131,23.5724,23.6063,26500.0
2011-03-17 13:40:00,34.84,34.84,34.8,34.81,24800.0,23.6063,23.6063,23.5792,23.586,24800.0
2011-03-17 13:45:00,34.8,34.82,34.8,34.81,38700.0,23.5792,23.5928,23.5792,23.586,38700.0
2011-03-17 13:50:00,34.81,34.81,34.7,34.71,50800.0,23.586,23.586,23.5114,23.5182,50800.0
2011-03-17 13:55:00,34.71,34.73,34.67,34.7,77300.0,23.5182,23.5318,23.4911,23.5114,77300.0
2011-03-17 14:00:00,34.7,34.76,34.68,34.75,35300.0,23.5114,23.5521,23.4979,23.5453,35300.0
2011-03-17 14:05:00,34.76,34.79,34.75,34.77,24900.0,23.5521,23.5724,23.5453,23.5589,24900.0
2011-03-17 14:10:00,34.77,34.78,34.69,34.7,27900.0,23.5589,23.5656,23.5047,23.5114,27900.0
2011-03-17 14:15:00,34.7,34.75,34.69,34.74,22300.0,23.5114,23.5453,23.5047,23.5385,22300.0
2011-03-17 14:20:00,34.75,34.75,34.71,34.74,35000.0,23.5453,23.5453,23.5182,23.5385,35000.0
2011-03-17 14:25:00,34.75,34.78,34.74,34.75,22900.0,23.5453,23.5656,23.5385,23.5453,22900.0
2011-03-17 14:30:00,34.75,34.78,34.72,34.77,32300.0,23.5453,23.5656,23.525,23.5589,32300.0
2011-03-17 14:35:00,34.77,34.79,34.77,34.79,28100.0,23.5589,23.5724,23.5589,23.5724,28100.0
2011-03-17 14:40:00,34.79,34.79,34.77,34.78,36600.0,23.5724,23.5724,23.5589,23.5656,36600.0
2011-03-17 14:45:00,34.78,34.79,34.74,34.75,78200.0,23.5656,23.5724,23.5385,23.5453,78200.0
2011-03-17 14:50:00,34.75,34.77,34.72,34.77,47800.0,23.5453,23.5589,23.525,23.5589,47800.0
2011-03-17 14:55:00,34.77,34.79,34.75,34.77,86500.0,23.5589,23.5724,23.5453,23.5589,86500.0
2011-03-17 15:00:00,34.77,34.8,34.76,34.78,29400.0,23.5589,23.5792,23.5521,23.5656,29400.0
2011-03-17 15:05:00,34.78,34.79,34.76,34.78,31500.0,23.5656,23.5724,23.5521,23.5656,31500.0
2011-03-17 15:10:00,34.78,34.78,34.74,34.76,30800.0,23.5656,23.5656,23.5385,23.5521,30800.0
2011-03-17 15:15:00,34.76,34.76,34.73,34.75,45200.0,23.5521,23.5521,23.5318,23.5453,45200.0
2011-03-17 15:20:00,34.75,34.78,34.74,34.78,28100.0,23.5453,23.5656,23.5385,23.5656,28100.0
2011-03-17 15:25:00,34.78,34.78,34.7,34.71,55500.0,23.5656,23.5656,23.5114,23.5182,55500.0
2011-03-17 15:30:00,34.71,34.72,34.69,34.7,114900.0,23.5182,23.525,23.5047,23.5114,114900.0
2011-03-17 15:35:00,34.7,34.74,34.69,34.74,66600.0,23.5114,23.5385,23.5047,23.5385,66600.0
2011-03-17 15:40:00,34.74,34.78,34.74,34.77,60900.0,23.5385,23.5656,23.5385,23.5589,60900.0
2011-03-17 15:45:00,34.77,34.81,34.77,34.77,213400.0,23.5589,23.586,23.5589,23.5589,213400.0
2011-03-17 15:50:00,34.77,34.81,34.74,34.8,115900.0,23.5589,23.586,23.5385,23.5792,115900.0
2011-03-17 15:55:00,34.81,34.81,34.73,34.74,343900.0,23.586,23.586,23.5318,23.5385,343900.0
2011-03-18 09:30:00,35.16,35.29,35.01,35.15,686200.0,23.8231,23.9112,23.7215,23.8163,686200.0
2011-03-18 09:35:00,35.15,35.2,34.99,35.02,131100.0,23.8163,23.8502,23.7079,23.7283,131100.0
2011-03-18 09:40:00,35.02,35.22,35.02,35.15,93000.0,23.7283,23.8638,23.7283,23.8163,93000.0
2011-03-18 09:45:00,35.15,35.19,35.08,35.09,34700.0,23.8163,23.8435,23.7689,23.7757,34700.0
2011-03-18 09:50:00,35.09,35.19,35.05,35.18,48400.0,23.7757,23.8435,23.7486,23.8367,48400.0
2011-03-18 09:55:00,35.18,35.21,35.1,35.12,26600.0,23.8367,23.857,23.7825,23.796,26600.0
2011-03-18 10:00:00,35.12,35.18,35.1,35.16,61400.0,23.796,23.8367,23.7825,23.8231,61400.0
2011-03-18 10:05:00,35.17,35.19,35.09,35.09,50600.0,23.8299,23.8435,23.7757,23.7757,50600.0
2011-03-18 10:10:00,35.09,35.09,34.98,35.02,73600.0,23.7757,23.7757,23.7012,23.7283,73600.0
2011-03-18 10:15:00,35.02,35.07,34.96,34.96,46700.0,23.7283,23.7621,23.6876,23.6876,46700.0
2011-03-18 10:20:00,34.97,35.02,34.92,34.95,40400.0,23.6944,23.7283,23.6605,23.6808,40400.0
2011-03-18 10:25:00,34.96,34.96,34.87,34.87,29400.0,23.6876,23.6876,23.6266,23.6266,29400.0
2011-03-18 10:30:00,34.88,34.98,34.87,34.97,61200.0,23.6334,23.7012,23.6266,23.6944,61200.0
2011-03-18 10:35:00,34.98,35.05,34.96,35.01,40700.0,23.7012,23.7486,23.6876,23.7215,40700.0
2011-03-18 10:40:00,35.0,35.03,34.97,35.02,37500.0,23.7147,23.735,23.6944,23.7283,37500.0
2011-03-18 10:45:00,35.02,35.03,34.96,34.97,38300.0,23.7283,23.735,23.6876,23.6944,38300.0
2011-03-18 10:50:00,34.97,34.99,34.96,34.97,19000.0,23.6944,23.7079,23.6876,23.6944,19000.0
2011-03-18 10:55:00,34.96,34.96,34.94,34.96,20400.0,23.6876,23.6876,23.6741,23.6876,20400.0
2011-03-18 11:00:00,34.95,35.03,34.95,35.02,63500.0,23.6808,23.735,23.6808,23.7283,63500.0
2011-03-18 11:05:00,35.02,35.1,35.02,35.09,67200.0,23.7283,23.7825,23.7283,23.7757,67200.0
2011-03-18 11:10:00,35.09,35.13,35.01,35.06,99000.0,23.7757,23.8028,23.7215,23.7554,99000.0
2011-03-18 11:15:00,35.05,35.08,35.05,35.06,18200.0,23.7486,23.7689,23.7486,23.7554,18200.0
2011-03-18 11:20:00,35.05,35.05,35.02,35.03,28200.0,23.7486,23.7486,23.7283,23.735,28200.0
2011-03-18 11:25:00,35.04,35.05,34.94,34.94,42500.0,23.7418,23.7486,23.6741,23.6741,42500.0
2011-03-18 11:30:00,34.95,34.95,34.86,34.89,127600.0,23.6808,23.6808,23.6199,23.6402,127600.0
2011-03-18 11:35:00,34.89,34.91,34.85,34.9,54800.0,23.6402,23.6537,23.6131,23.647,54800.0
2011-03-18 11:40:00,34.91,34.92,34.85,34.85,34400.0,23.6537,23.6605,23.6131,23.6131,34400.0
2011-03-18 11:45:00,34.86,34.87,34.81,34.87,27400.0,23.6199,23.6266,23.586,23.6266,27400.0
2011-03-18 11:50:00,34.86,34.92,34.85,34.92,31700.0,23.6199,23.6605,23.6131,23.6605,31700.0
2011-03-18 11:55:00,34.91,34.97,34.91,34.95,17100.0,23.6537,23.6944,23.6537,23.6808,17100.0
2011-03-18 12:00:00,34.96,34.98,34.91,34.98,33700.0,23.6876,23.7012,23.6537,23.7012,33700.0
2011-03-18 12:05:00,34.97,35.02,34.97,35.02,50300.0,23.6944,23.7283,23.6944,23.7283,50300.0
2011-03-18 12:10:00,35.02,35.02,34.93,34.96,22600.0,23.7283,23.7283,23.6673,23.6876,22600.0
2011-03-18 12:15:00,34.95,34.97,34.92,34.94,63900.0,23.6808,23.6944,23.6605,23.6741,63900.0
2011-03-18 12:20:00,34.94,34.99,34.94,34.99,40700.0,23.6741,23.7079,23.6741,23.7079,40700.0
2011-03-18 12:25:00,34.99,35.01,34.97,34.98,25100.0,23.7079,23.7215,23.6944,23.7012,25100.0
2011-03-18 12:30:00,34.99,35.02,34.99,35.0,17000.0,23.7079,23.7283,23.7079,23.7147,17000.0
2011-03-18 12:35:00,35.01,35.02,34.97,34.98,16000.0,23.7215,23.7283,23.6944,23.7012,16000.0
2011-03-18 12:40:00,34.99,35.0,34.96,34.98,47200.0,23.7079,23.7147,23.6876,23.7012,47200.0
2011-03-18 12:45:00,34.98,34.99,34.95,34.99,9200.0,23.7012,23.7079,23.6808,23.7079,9200.0
2011-03-18 12:50:00,34.99,34.99,34.95,34.95,34900.0,23.7079,23.7079,23.6808,23.6808,34900.0
2011-03-18 12:55:00,34.95,34.97,34.95,34.95,8100.0,23.6808,23.6944,23.6808,23.6808,8100.0
2011-03-18 13:00:00,34.95,34.97,34.94,34.96,15100.0,23.6808,23.6944,23.6741,23.6876,15100.0
2011-03-18 13:05:00,34.96,35.0,34.96,35.0,10500.0,23.6876,23.7147,23.6876,23.7147,10500.0
2011-03-18 13:10:00,35.0,35.05,35.0,35.05,29500.0,23.7147,23.7486,23.7147,23.7486,29500.0
2011-03-18 13:15:00,35.05,35.06,35.03,35.06,24100.0,23.7486,23.7554,23.735,23.7554,24100.0
2011-03-18 13:20:00,35.06,35.07,35.04,35.07,12200.0,23.7554,23.7621,23.7418,23.7621,12200.0
2011-03-18 13:25:00,35.07,35.07,35.02,35.02,52700.0,23.7621,23.7621,23.7283,23.7283,52700.0
2011-03-18 13:30:00,35.03,35.05,34.98,35.01,127100.0,23.735,23.7486,23.7012,23.7215,127100.0
2011-03-18 13:35:00,35.0,35.04,35.0,35.01,55500.0,23.7147,23.7418,23.7147,23.7215,55500.0
2011-03-18 13:40:00,35.01,35.02,34.98,35.0,11600.0,23.7215,23.7283,23.7012,23.7147,11600.0
2011-03-18 13:45:00,34.99,35.02,34.99,35.01,12200.0,23.7079,23.7283,23.7079,23.7215,12200.0
2011-03-18 13:50:00,35.01,35.02,34.97,34.98,16700.0,23.7215,23.7283,23.6944,23.7012,16700.0
2011-03-18 13:55:00,34.98,34.98,34.91,34.94,70900.0,23.7012,23.7012,23.6537,23.6741,70900.0
2011-03-18 14:00:00,34.94,34.96,34.92,34.96,26500.0,23.6741,23.6876,23.6605,23.6876,26500.0
2011-03-18 14:05:00,34.96,34.98,34.95,34.96,15000.0,23.6876,23.7012,23.6808,23.6876,15000.0
2011-03-18 14:10:00,34.96,34.97,34.91,34.91,35700.0,23.6876,23.6944,23.6537,23.6537,35700.0
2011-03-18 14:15:00,34.91,34.92,34.87,34.9,103800.0,23.6537,23.6605,23.6266,23.647,103800.0
2011-03-18 14:20:00,34.9,34.94,34.89,34.9,28400.0,23.647,23.6741,23.6402,23.647,28400.0
2011-03-18 14:25:00,34.9,34.9,34.88,34.89,37300.0,23.647,23.647,23.6334,23.6402,37300.0
2011-03-18 14:30:00,34.88,34.89,34.84,34.84,36500.0,23.6334,23.6402,23.6063,23.6063,36500.0
2011-03-18 14:35:00,34.85,34.94,34.84,34.92,25900.0,23.6131,23.6741,23.6063,23.6605,25900.0
2011-03-18 14:40:00,34.91,34.95,34.91,34.95,17100.0,23.6537,23.6808,23.6537,23.6808,17100.0
2011-03-18 14:45:00,34.95,34.97,34.93,34.95,24900.0,23.6808,23.6944,23.6673,23.6808,24900.0
2011-03-18 14:50:00,34.95,34.99,34.94,34.95,37400.0,23.6808,23.7079,23.6741,23.6808,37400.0
2011-03-18 14:55:00,34.95,34.95,34.87,34.91,35700.0,23.6808,23.6808,23.6266,23.6537,35700.0
2011-03-18 15:00:00,34.9,34.94,34.89,34.94,24900.0,23.647,23.6741,23.6402,23.6741,24900.0
2011-03-18 15:05:00,34.94,34.94,34.9,34.94,43900.0,23.6741,23.6741,23.647,23.6741,43900.0
2011-03-18 15:10:00,34.94,34.96,34.91,34.92,41500.0,23.6741,23.6876,23.6537,23.6605,41500.0
2011-03-18 15:15:00,34.92,34.96,34.9,34.95,44900.0,23.6605,23.6876,23.647,23.6808,44900.0
2011-03-18 15:20:00,34.96,34.97,34.93,34.96,38200.0,23.6876,23.6944,23.6673,23.6876,38200.0
2011-03-18 15:25:00,34.96,34.97,34.91,34.92,71700.0,23.6876,23.6944,23.6537,23.6605,71700.0
2011-03-18 15:30:00,34.93,34.99,34.92,34.95,64100.0,23.6673,23.7079,23.6605,23.6808,64100.0
2011-03-18 15:35:00,34.96,34.99,34.95,34.96,71100.0,23.6876,23.7079,23.6808,23.6876,71100.0
2011-03-18 15:40:00,34.97,34.98,34.94,34.95,59000.0,23.6944,23.7012,23.6741,23.6808,59000.0
2011-03-18 15:45:00,34.94,34.96,34.9,34.91,191800.0,23.6741,23.6876,23.647,23.6537,191800.0
2011-03-18 15:50:00,34.91,34.93,34.87,34.91,153700.0,23.6537,23.6673,23.6266,23.6537,153700.0
2011-03-18 15:55:00,34.91,35.0,34.91,34.97,326900.0,23.6537,23.7147,23.6537,23.6944,326900.0
2011-03-21 09:30:00,35.33,35.46,35.11,35.43,145400.0,23.9383,24.0264,23.7892,24.0061,145400.0
2011-03-21 09:35:00,35.44,35.45,35.24,35.24,131700.0,24.0128,24.0196,23.8773,23.8773,131700.0
2011-03-21 09:40:00,35.25,35.47,35.24,35.44,86200.0,23.8841,24.0332,23.8773,24.0128,86200.0
2011-03-21 09:45:00,35.44,35.53,35.4,35.51,102100.0,24.0128,24.0738,23.9857,24.0603,102100.0
2011-03-21 09:50:00,35.5,35.54,35.49,35.54,84100.0,24.0535,24.0806,24.0467,24.0806,84100.0
2011-03-21 09:55:00,35.53,35.55,35.5,35.52,52300.0,24.0738,24.0874,24.0535,24.067,52300.0
2011-03-21 10:00:00,35.51,35.54,35.49,35.5,65300.0,24.0603,24.0806,24.0467,24.0535,65300.0
2011-03-21 10:05:00,35.51,35.57,35.5,35.53,45100.0,24.0603,24.1009,24.0535,24.0738,45100.0
2011-03-21 10:10:00,35.52,35.57,35.51,35.54,29900.0,24.067,24.1009,24.0603,24.0806,29900.0
2011-03-21 10:15:00,35.55,35.55,35.46,35.48,93100.0,24.0874,24.0874,24.0264,24.0399,93100.0
2011-03-21 10:20:00,35.48,35.53,35.46,35.47,33500.0,24.0399,24.0738,24.0264,24.0332,33500.0
2011-03-21 10:25:00,35.48,35.51,35.47,35.51,31500.0,24.0399,24.0603,24.0332,24.0603,31500.0
2011-03-21 10:30:00,35.51,35.52,35.5,35.5,31700.0,24.0603,24.067,24.0535,24.0535,31700.0
2011-03-21 10:35:00,35.51,35.52,35.5,35.52,21700.0,24.0603,24.067,24.0535,24.067,21700.0
2011-03-21 10:40:00,35.51,35.54,35.51,35.53,57100.0,24.0603,24.0806,24.0603,24.0738,57100.0
2011-03-21 10:45:00,35.53,35.57,35.51,35.57,59500.0,24.0738,24.1009,24.0603,24.1009,59500.0
2011-03-21 10:50:00,35.57,35.6,35.55,35.59,44600.0,24.1009,24.1213,24.0874,24.1145,44600.0
2011-03-21 10:55:00,35.59,35.63,35.58,35.61,48500.0,24.1145,24.1416,24.1077,24.128,48500.0
2011-03-21 11:00:00,35.61,35.67,35.6,35.64,55700.0,24.128,24.1687,24.1213,24.1484,55700.0
2011-03-21 11:05:00,35.64,35.72,35.64,35.71,58800.0,24.1484,24.2026,24.1484,24.1958,58800.0
2011-03-21 11:10:00,35.7,35.72,35.69,35.7,38200.0,24.189,24.2026,24.1822,24.189,38200.0
2011-03-21 11:15:00,35.7,35.73,35.68,35.72,41000.0,24.189,24.2093,24.1755,24.2026,41000.0
2011-03-21 11:20:00,35.73,35.74,35.7,35.71,54500.0,24.2093,24.2161,24.189,24.1958,54500.0
2011-03-21 11:25:00,35.71,35.74,35.71,35.72,30700.0,24.1958,24.2161,24.1958,24.2026,30700.0
2011-03-21 11:30:00,35.71,35.73,35.71,35.71,26600.0,24.1958,24.2093,24.1958,24.1958,26600.0
2011-03-21 11:35:00,35.7,35.75,35.7,35.73,92700.0,24.189,24.2229,24.189,24.2093,92700.0
2011-03-21 11:40:00,35.73,35.78,35.73,35.73,53900.0,24.2093,24.2432,24.2093,24.2093,53900.0
2011-03-21 11:45:00,35.73,35.78,35.73,35.74,82500.0,24.2093,24.2432,24.2093,24.2161,82500.0
2011-03-21 11:50:00,35.75,35.78,35.74,35.78,56200.0,24.2229,24.2432,24.2161,24.2432,56200.0
2011-03-21 11:55:00,35.77,35.79,35.77,35.78,27000.0,24.2364,24.25,24.2364,24.2432,27000.0
2011-03-21 12:00:00,35.78,35.83,35.78,35.81,55500.0,24.2432,24.2771,24.2432,24.2635,55500.0
2011-03-21 12:05:00,35.81,35.85,35.8,35.85,41900.0,24.2635,24.2906,24.2568,24.2906,41900.0
2011-03-21 12:10:00,35.85,35.86,35.84,35.84,36300.0,24.2906,24.2974,24.2839,24.2839,36300.0
2011-03-21 12:15:00,35.84,35.86,35.81,35.84,83900.0,24.2839,24.2974,24.2635,24.2839,83900.0
2011-03-21 12:20:00,35.84,35.86,35.82,35.85,58200.0,24.2839,24.2974,24.2703,24.2906,58200.0
2011-03-21 12:25:00,35.86,35.9,35.86,35.89,60700.0,24.2974,24.3245,24.2974,24.3177,60700.0
2011-03-21 12:30:00,35.88,35.93,35.87,35.93,73600.0,24.311,24.3448,24.3042,24.3448,73600.0
2011-03-21 12:35:00,35.92,35.92,35.84,35.85,82700.0,24.3381,24.3381,24.2839,24.2906,82700.0
2011-03-21 12:40:00,35.86,35.89,35.85,35.87,45800.0,24.2974,24.3177,24.2906,24.3042,45800.0
2011-03-21 12:45:00,35.86,35.88,35.86,35.87,45000.0,24.2974,24.311,24.2974,24.3042,45000.0
2011-03-21 12:50:00,35.87,35.91,35.87,35.87,37300.0,24.3042,24.3313,24.3042,24.3042,37300.0
2011-03-21 12:55:00,35.88,35.91,35.88,35.9,41900.0,24.311,24.3313,24.311,24.3245,41900.0
2011-03-21 13:00:00,35.9,35.92,35.88,35.89,74700.0,24.3245,24.3381,24.311,24.3177,74700.0
2011-03-21 13:05:00,35.9,35.93,35.9,35.9,20500.0,24.3245,24.3448,24.3245,24.3245,20500.0
2011-03-21 13:10:00,35.9,35.91,35.89,35.9,20800.0,24.3245,24.3313,24.3177,24.3245,20800.0
2011-03-21 13:15:00,35.9,35.92,35.9,35.91,8500.0,24.3245,24.3381,24.3245,24.3313,8500.0
2011-03-21 13:20:00,35.92,35.96,35.9,35.94,46800.0,24.3381,24.3652,24.3245,24.3516,46800.0
2011-03-21 13:25:00,35.93,35.95,35.9,35.92,60000.0,24.3448,24.3584,24.3245,24.3381,60000.0
2011-03-21 13:30:00,35.92,35.93,35.9,35.92,40100.0,24.3381,24.3448,24.3245,24.3381,40100.0
2011-03-21 13:35:00,35.92,35.94,35.91,35.91,25000.0,24.3381,24.3516,24.3313,24.3313,25000.0
2011-03-21 13:40:00,35.91,35.92,35.87,35.88,50400.0,24.3313,24.3381,24.3042,24.311,50400.0
2011-03-21 13:45:00,35.88,35.93,35.86,35.92,29500.0,24.311,24.3448,24.2974,24.3381,29500.0
2011-03-21 13:50:00,35.92,35.92,35.87,35.91,24100.0,24.3381,24.3381,24.3042,24.3313,24100.0
2011-03-21 13:55:00,35.9,35.95,35.9,35.95,42800.0,24.3245,24.3584,24.3245,24.3584,42800.0
2011-03-21 14:00:00,35.94,35.96,35.91,35.94,84900.0,24.3516,24.3652,24.3313,24.3516,84900.0
2011-03-21 14:05:00,35.94,35.96,35.93,35.93,53500.0,24.3516,24.3652,24.3448,24.3448,53500.0
2011-03-21 14:10:00,35.94,35.96,35.92,35.94,20500.0,24.3516,24.3652,24.3381,24.3516,20500.0
2011-03-21 14:15:00,35.94,35.96,35.92,35.96,40600.0,24.3516,24.3652,24.3381,24.3652,40600.0
2011-03-21 14:20:00,35.95,35.96,35.93,35.94,38100.0,24.3584,24.3652,24.3448,24.3516,38100.0
2011-03-21 14:25:00,35.94,35.96,35.93,35.95,25800.0,24.3516,24.3652,24.3448,24.3584,25800.0
2011-03-21 14:30:00,35.94,35.97,35.94,35.96,34200.0,24.3516,24.3719,24.3516,24.3652,34200.0
2011-03-21 14:35:00,35.95,35.96,35.94,35.96,31700.0,24.3584,24.3652,24.3516,24.3652,31700.0
2011-03-21 14:40:00,35.96,35.96,35.93,35.93,30000.0,24.3652,24.3652,24.3448,24.3448,30000.0
2011-03-21 14:45:00,35.93,35.96,35.93,35.94,42100.0,24.3448,24.3652,24.3448,24.3516,42100.0
2011-03-21 14:50:00,35.94,35.95,35.89,35.91,66900.0,24.3516,24.3584,24.3177,24.3313,66900.0
2011-03-21 14:55:00,35.91,35.91,35.88,35.89,29700.0,24.3313,24.3313,24.311,24.3177,29700.0
2011-03-21 15:00:00,35.89,35.92,35.88,35.91,27900.0,24.3177,24.3381,24.311,24.3313,27900.0
2011-03-21 15:05:00,35.9,35.95,35.9,35.95,47300.0,24.3245,24.3584,24.3245,24.3584,47300.0
2011-03-21 15:10:00,35.94,35.97,35.93,35.93,67700.0,24.3516,24.3719,24.3448,24.3448,67700.0
2011-03-21 15:15:00,35.93,35.94,35.9,35.91,72200.0,24.3448,24.3516,24.3245,24.3313,72200.0
2011-03-21 15:20:00,35.91,35.92,35.88,35.9,72700.0,24.3313,24.3381,24.311,24.3245,72700.0
2011-03-21 15:25:00,35.89,35.9,35.89,35.89,68600.0,24.3177,24.3245,24.3177,24.3177,68600.0
2011-03-21 15:30:00,35.89,35.92,35.89,35.89,130700.0,24.3177,24.3381,24.3177,24.3177,130700.0
2011-03-21 15:35:00,35.9,35.9,35.85,35.88,105400.0,24.3245,24.3245,24.2906,24.311,105400.0
2011-03-21 15:40:00,35.88,35.89,35.84,35.87,109900.0,24.311,24.3177,24.2839,24.3042,109900.0
2011-03-21 15:45:00,35.88,35.91,35.87,35.88,146900.0,24.311,24.3313,24.3042,24.311,146900.0
2011-03-21 15:50:00,35.88,35.94,35.87,35.93,225600.0,24.311,24.3516,24.3042,24.3448,225600.0
2011-03-21 15:55:00,35.93,35.94,35.88,35.89,362700.0,24.3448,24.3516,24.311,24.3177,362700.0
2011-03-22 09:30:00,36.24,36.25,36.02,36.03,176900.0,24.5549,24.5617,24.4058,24.4126,176900.0
2011-03-22 09:35:00,36.04,36.1,36.01,36.04,125600.0,24.4194,24.46,24.3991,24.4194,125600.0
2011-03-22 09:40:00,36.05,36.05,35.84,35.93,152200.0,24.4262,24.4262,24.2839,24.3448,152200.0
2011-03-22 09:45:00,35.93,35.99,35.93,35.95,107200.0,24.3448,24.3855,24.3448,24.3584,107200.0
2011-03-22 09:50:00,35.95,35.96,35.88,35.89,153300.0,24.3584,24.3652,24.311,24.3177,153300.0
2011-03-22 09:55:00,35.9,35.93,35.88,35.92,156700.0,24.3245,24.3448,24.311,24.3381,156700.0
2011-03-22 10:00:00,35.92,35.96,35.89,35.94,57400.0,24.3381,24.3652,24.3177,24.3516,57400.0
2011-03-22 10:05:00,35.94,35.97,35.9,35.92,52900.0,24.3516,24.3719,24.3245,24.3381,52900.0
2011-03-22 10:10:00,35.91,35.92,35.86,35.9,34900.0,24.3313,24.3381,24.2974,24.3245,34900.0
2011-03-22 10:15:00,35.9,35.9,35.85,35.89,55900.0,24.3245,24.3245,24.2906,24.3177,55900.0
2011-03-22 10:20:00,35.88,35.91,35.88,35.89,72400.0,24.311,24.3313,24.311,24.3177,72400.0
2011-03-22 10:25:00,35.88,35.92,35.88,35.9,76300.0,24.311,24.3381,24.311,24.3245,76300.0
2011-03-22 10:30:00,35.9,35.92,35.85,35.86,33600.0,24.3245,24.3381,24.2906,24.2974,33600.0
2011-03-22 10:35:00,35.85,35.86,35.82,35.84,18600.0,24.2906,24.2974,24.2703,24.2839,18600.0
2011-03-22 10:40:00,35.84,35.85,35.77,35.77,52000.0,24.2839,24.2906,24.2364,24.2364,52000.0
2011-03-22 10:45:00,35.77,35.82,35.75,35.79,94200.0,24.2364,24.2703,24.2229,24.25,94200.0
2011-03-22 10:50:00,35.79,35.82,35.78,35.8,48200.0,24.25,24.2703,24.2432,24.2568,48200.0
2011-03-22 10:55:00,35.8,35.82,35.79,35.81,49300.0,24.2568,24.2703,24.25,24.2635,49300.0
2011-03-22 11:00:00,35.8,35.82,35.79,35.8,69800.0,24.2568,24.2703,24.25,24.2568,69800.0
2011-03-22 11:05:00,35.79,35.81,35.77,35.77,55700.0,24.25,24.2635,24.2364,24.2364,55700.0
2011-03-22 11:10:00,35.77,35.78,35.74,35.75,28000.0,24.2364,24.2432,24.2161,24.2229,28000.0
2011-03-22 11:15:00,35.75,35.79,35.74,35.78,41800.0,24.2229,24.25,24.2161,24.2432,41800.0
2011-03-22 11:20:00,35.77,35.83,35.76,35.83,238400.0,24.2364,24.2771,24.2297,24.2771,238400.0
2011-03-22 11:25:00,35.83,35.88,35.82,35.88,58400.0,24.2771,24.311,24.2703,24.311,58400.0
2011-03-22 11:30:00,35.88,35.95,35.87,35.94,110600.0,24.311,24.3584,24.3042,24.3516,110600.0
2011-03-22 11:35:00,35.94,36.02,35.93,36.0,166500.0,24.3516,24.4058,24.3448,24.3923,166500.0
2011-03-22 11:40:00,35.99,35.99,35.96,35.98,29600.0,24.3855,24.3855,24.3652,24.3787,29600.0
2011-03-22 11:45:00,35.99,36.0,35.95,36.0,37000.0,24.3855,24.3923,24.3584,24.3923,37000.0
2011-03-22 11:50:00,36.0,36.0,35.98,35.98,43000.0,24.3923,24.3923,24.3787,24.3787,43000.0
2011-03-22 11:55:00,35.98,35.98,35.94,35.97,27400.0,24.3787,24.3787,24.3516,24.3719,27400.0
2011-03-22 12:00:00,35.96,35.99,35.95,35.97,16100.0,24.3652,24.3855,24.3584,24.3719,16100.0
2011-03-22 12:05:00,35.97,35.97,35.94,35.96,18800.0,24.3719,24.3719,24.3516,24.3652,18800.0
2011-03-22 12:10:00,35.97,36.0,35.96,35.99,22700.0,24.3719,24.3923,24.3652,24.3855,22700.0
2011-03-22 12:15:00,35.99,36.09,35.99,36.05,123200.0,24.3855,24.4533,24.3855,24.4262,123200.0
2011-03-22 12:20:00,36.04,36.11,35.99,36.09,84400.0,24.4194,24.4668,24.3855,24.4533,84400.0
2011-03-22 12:25:00,36.1,36.11,36.03,36.06,72900.0,24.46,24.4668,24.4126,24.4329,72900.0
2011-03-22 12:30:00,36.05,36.07,36.02,36.07,27700.0,24.4262,24.4397,24.4058,24.4397,27700.0
2011-03-22 12:35:00,36.07,36.11,36.07,36.1,91100.0,24.4397,24.4668,24.4397,24.46,91100.0
2011-03-22 12:40:00,36.1,36.2,36.06,36.09,127400.0,24.46,24.5278,24.4329,24.4533,127400.0
2011-03-22 12:45:00,36.09,36.13,36.09,36.11,103800.0,24.4533,24.4804,24.4533,24.4668,103800.0
2011-03-22 12:50:00,36.11,36.18,36.1,36.14,85400.0,24.4668,24.5142,24.46,24.4871,85400.0
2011-03-22 12:55:00,36.15,36.15,36.07,36.07,28100.0,24.4939,24.4939,24.4397,24.4397,28100.0
2011-03-22 13:00:00,36.07,36.08,36.01,36.01,32900.0,24.4397,24.4465,24.3991,24.3991,32900.0
2011-03-22 13:05:00,36.01,36.02,35.97,35.99,65600.0,24.3991,24.4058,24.3719,24.3855,65600.0
2011-03-22 13:10:00,35.98,36.04,35.96,36.03,33400.0,24.3787,24.4194,24.3652,24.4126,33400.0
2011-03-22 13:15:00,36.04,36.09,36.03,36.08,24900.0,24.4194,24.4533,24.4126,24.4465,24900.0
2011-03-22 13:20:00,36.08,36.13,36.05,36.12,99000.0,24.4465,24.4804,24.4262,24.4736,99000.0
2011-03-22 13:25:00,36.11,36.11,36.03,36.04,49100.0,24.4668,24.4668,24.4126,24.4194,49100.0
2011-03-22 13:30:00,36.04,36.06,36.02,36.03,95600.0,24.4194,24.4329,24.4058,24.4126,95600.0
2011-03-22 13:35:00,36.03,36.1,36.03,36.1,86800.0,24.4126,24.46,24.4126,24.46,86800.0
2011-03-22 13:40:00,36.1,36.11,36.04,36.04,37000.0,24.46,24.4668,24.4194,24.4194,37000.0
2011-03-22 13:45:00,36.05,36.07,36.03,36.03,30500.0,24.4262,24.4397,24.4126,24.4126,30500.0
2011-03-22 13:50:00,36.04,36.07,36.03,36.03,35300.0,24.4194,24.4397,24.4126,24.4126,35300.0
2011-03-22 13:55:00,36.03,36.07,36.01,36.01,111400.0,24.4126,24.4397,24.3991,24.3991,111400.0
2011-03-22 14:00:00,36.02,36.02,35.98,35.98,26200.0,24.4058,24.4058,24.3787,24.3787,26200.0
2011-03-22 14:05:00,35.98,35.99,35.94,35.95,46100.0,24.3787,24.3855,24.3516,24.3584,46100.0
2011-03-22 14:10:00,35.95,36.01,35.94,36.0,38500.0,24.3584,24.3991,24.3516,24.3923,38500.0
2011-03-22 14:15:00,36.01,36.04,35.96,35.99,32600.0,24.3991,24.4194,24.3652,24.3855,32600.0
2011-03-22 14:20:00,35.99,36.01,35.97,36.0,24500.0,24.3855,24.3991,24.3719,24.3923,24500.0
2011-03-22 14:25:00,35.99,36.0,35.97,35.98,27900.0,24.3855,24.3923,24.3719,24.3787,27900.0
2011-03-22 14:30:00,35.98,36.01,35.97,36.01,35200.0,24.3787,24.3991,24.3719,24.3991,35200.0
2011-03-22 14:35:00,36.01,36.01,35.97,35.98,23000.0,24.3991,24.3991,24.3719,24.3787,23000.0
2011-03-22 14:40:00,35.98,36.01,35.97,35.97,65000.0,24.3787,24.3991,24.3719,24.3719,65000.0
2011-03-22 14:45:00,35.97,35.99,35.96,35.98,20900.0,24.3719,24.3855,24.3652,24.3787,20900.0
2011-03-22 14:50:00,35.99,36.01,35.95,35.96,83000.0,24.3855,24.3991,24.3584,24.3652,83000.0
2011-03-22 14:55:00,35.96,36.02,35.94,36.0,87600.0,24.3652,24.4058,24.3516,24.3923,87600.0
2011-03-22 15:00:00,36.0,36.01,35.94,35.97,40700.0,24.3923,24.3991,24.3516,24.3719,40700.0
2011-03-22 15:05:00,35.97,36.04,35.97,36.04,33800.0,24.3719,24.4194,24.3719,24.4194,33800.0
2011-03-22 15:10:00,36.05,36.06,36.03,36.04,54500.0,24.4262,24.4329,24.4126,24.4194,54500.0
2011-03-22 15:15:00,36.03,36.06,36.03,36.05,39400.0,24.4126,24.4329,24.4126,24.4262,39400.0
2011-03-22 15:20:00,36.05,36.07,36.03,36.06,61700.0,24.4262,24.4397,24.4126,24.4329,61700.0
2011-03-22 15:25:00,36.07,36.09,36.05,36.08,59400.0,24.4397,24.4533,24.4262,24.4465,59400.0
2011-03-22 15:30:00,36.07,36.08,36.04,36.05,48800.0,24.4397,24.4465,24.4194,24.4262,48800.0
2011-03-22 15:35:00,36.05,36.06,36.03,36.04,47200.0,24.4262,24.4329,24.4126,24.4194,47200.0
2011-03-22 15:40:00,36.03,36.05,36.03,36.03,98000.0,24.4126,24.4262,24.4126,24.4126,98000.0
2011-03-22 15:45:00,36.04,36.09,36.04,36.04,253300.0,24.4194,24.4533,24.4194,24.4194,253300.0
2011-03-22 15:50:00,36.04,36.07,36.03,36.03,143200.0,24.4194,24.4397,24.4126,24.4126,143200.0
2011-03-22 15:55:00,36.03,36.05,36.0,36.02,302500.0,24.4126,24.4262,24.3923,24.4058,302500.0
2011-03-23 09:30:00,36.02,36.15,35.96,36.06,115800.0,24.4058,24.4939,24.3652,24.4329,115800.0
2011-03-23 09:35:00,36.06,36.06,35.93,35.96,32200.0,24.4329,24.4329,24.3448,24.3652,32200.0
2011-03-23 09:40:00,35.96,36.03,35.92,36.0,30900.0,24.3652,24.4126,24.3381,24.3923,30900.0
2011-03-23 09:45:00,36.0,36.07,35.99,36.04,32300.0,24.3923,24.4397,24.3855,24.4194,32300.0
2011-03-23 09:50:00,36.04,36.06,35.99,36.01,31100.0,24.4194,24.4329,24.3855,24.3991,31100.0
2011-03-23 09:55:00,36.01,36.11,36.0,36.11,56600.0,24.3991,24.4668,24.3923,24.4668,56600.0
2011-03-23 10:00:00,36.1,36.11,36.0,36.05,45500.0,24.46,24.4668,24.3923,24.4262,45500.0
2011-03-23 10:05:00,36.03,36.04,35.98,35.98,29800.0,24.4126,24.4194,24.3787,24.3787,29800.0
2011-03-23 10:10:00,35.97,35.99,35.91,35.93,37500.0,24.3719,24.3855,24.3313,24.3448,37500.0
2011-03-23 10:15:00,35.94,35.98,35.93,35.96,25300.0,24.3516,24.3787,24.3448,24.3652,25300.0
2011-03-23 10:20:00,35.95,36.01,35.94,35.98,35200.0,24.3584,24.3991,24.3516,24.3787,35200.0
2011-03-23 10:25:00,35.99,36.01,35.95,36.01,31200.0,24.3855,24.3991,24.3584,24.3991,31200.0
2011-03-23 10:30:00,36.02,36.04,36.01,36.04,22400.0,24.4058,24.4194,24.3991,24.4194,22400.0
2011-03-23 10:35:00,36.03,36.07,36.0,36.02,43100.0,24.4126,24.4397,24.3923,24.4058,43100.0
2011-03-23 10:40:00,36.01,36.05,36.0,36.01,24800.0,24.3991,24.4262,24.3923,24.3991,24800.0
2011-03-23 10:45:00,36.01,36.02,35.99,36.02,38400.0,24.3991,24.4058,24.3855,24.4058,38400.0
2011-03-23 10:50:00,36.02,36.04,36.0,36.02,34300.0,24.4058,24.4194,24.3923,24.4058,34300.0
2011-03-23 10:55:00,36.02,36.09,36.01,36.08,63700.0,24.4058,24.4533,24.3991,24.4465,63700.0
2011-03-23 11:00:00,36.09,36.1,36.07,36.09,38200.0,24.4533,24.46,24.4397,24.4533,38200.0
2011-03-23 11:05:00,36.08,36.1,36.04,36.07,53700.0,24.4465,24.46,24.4194,24.4397,53700.0
2011-03-23 11:10:00,36.07,36.14,36.07,36.08,46400.0,24.4397,24.4871,24.4397,24.4465,46400.0
2011-03-23 11:15:00,36.09,36.12,36.07,36.1,49000.0,24.4533,24.4736,24.4397,24.46,49000.0
2011-03-23 11:20:00,36.1,36.12,36.06,36.11,32700.0,24.46,24.4736,24.4329,24.4668,32700.0
2011-03-23 11:25:00,36.12,36.14,36.05,36.05,50700.0,24.4736,24.4871,24.4262,24.4262,50700.0
2011-03-23 11:30:00,36.05,36.16,36.05,36.13,100500.0,24.4262,24.5007,24.4262,24.4804,100500.0
2011-03-23 11:35:00,36.13,36.18,36.12,36.16,77800.0,24.4804,24.5142,24.4736,24.5007,77800.0
2011-03-23 11:40:00,36.16,36.16,36.1,36.11,46600.0,24.5007,24.5007,24.46,24.4668,46600.0
2011-03-23 11:45:00,36.11,36.12,36.06,36.07,29700.0,24.4668,24.4736,24.4329,24.4397,29700.0
2011-03-23 11:50:00,36.06,36.09,36.05,36.09,28600.0,24.4329,24.4533,24.4262,24.4533,28600.0
2011-03-23 11:55:00,36.08,36.09,36.06,36.08,24900.0,24.4465,24.4533,24.4329,24.4465,24900.0
2011-03-23 12:00:00,36.08,36.09,36.03,36.03,56500.0,24.4465,24.4533,24.4126,24.4126,56500.0
2011-03-23 12:05:00,36.03,36.04,36.0,36.0,63200.0,24.4126,24.4194,24.3923,24.3923,63200.0
2011-03-23 12:10:00,36.0,36.02,35.99,36.0,30600.0,24.3923,24.4058,24.3855,24.3923,30600.0
2011-03-23 12:15:00,35.99,36.0,35.96,35.98,43000.0,24.3855,24.3923,24.3652,24.3787,43000.0
2011-03-23 12:20:00,35.98,36.06,35.98,36.06,36900.0,24.3787,24.4329,24.3787,24.4329,36900.0
2011-03-23 12:25:00,36.06,36.1,36.04,36.05,117400.0,24.4329,24.46,24.4194,24.4262,117400.0
2011-03-23 12:30:00,36.05,36.12,36.05,36.09,144900.0,24.4262,24.4736,24.4262,24.4533,144900.0
2011-03-23 12:35:00,36.09,36.12,36.07,36.11,34600.0,24.4533,24.4736,24.4397,24.4668,34600.0
2011-03-23 12:40:00,36.11,36.14,36.11,36.13,50400.0,24.4668,24.4871,24.4668,24.4804,50400.0
2011-03-23 12:45:00,36.12,36.12,36.07,36.07,35300.0,24.4736,24.4736,24.4397,24.4397,35300.0
2011-03-23 12:50:00,36.08,36.1,36.06,36.07,18100.0,24.4465,24.46,24.4329,24.4397,18100.0
2011-03-23 12:55:00,36.06,36.1,36.04,36.08,108900.0,24.4329,24.46,24.4194,24.4465,108900.0
2011-03-23 13:00:00,36.08,36.1,36.05,36.06,167800.0,24.4465,24.46,24.4262,24.4329,167800.0
2011-03-23 13:05:00,36.06,36.08,36.03,36.04,114500.0,24.4329,24.4465,24.4126,24.4194,114500.0
2011-03-23 13:10:00,36.04,36.09,36.04,36.05,20000.0,24.4194,24.4533,24.4194,24.4262,20000.0
2011-03-23 13:15:00,36.05,36.09,36.05,36.08,21800.0,24.4262,24.4533,24.4262,24.4465,21800.0
2011-03-23 13:20:00,36.07,36.09,36.06,36.09,15500.0,24.4397,24.4533,24.4329,24.4533,15500.0
2011-03-23 13:25:00,36.08,36.09,36.05,36.09,14300.0,24.4465,24.4533,24.4262,24.4533,14300.0
2011-03-23 13:30:00,36.09,36.12,36.08,36.11,34100.0,24.4533,24.4736,24.4465,24.4668,34100.0
2011-03-23 13:35:00,36.11,36.13,36.1,36.12,27600.0,24.4668,24.4804,24.46,24.4736,27600.0
2011-03-23 13:40:00,36.11,36.14,36.11,36.14,23100.0,24.4668,24.4871,24.4668,24.4871,23100.0
2011-03-23 13:45:00,36.14,36.15,36.12,36.14,26400.0,24.4871,24.4939,24.4736,24.4871,26400.0
2011-03-23 13:50:00,36.14,36.18,36.14,36.16,81300.0,24.4871,24.5142,24.4871,24.5007,81300.0
2011-03-23 13:55:00,36.16,36.18,36.16,36.18,17600.0,24.5007,24.5142,24.5007,24.5142,17600.0
2011-03-23 14:00:00,36.17,36.18,36.13,36.15,27700.0,24.5075,24.5142,24.4804,24.4939,27700.0
2011-03-23 14:05:00,36.15,36.16,36.13,36.16,23700.0,24.4939,24.5007,24.4804,24.5007,23700.0
2011-03-23 14:10:00,36.16,36.17,36.14,36.16,24400.0,24.5007,24.5075,24.4871,24.5007,24400.0
2011-03-23 14:15:00,36.16,36.19,36.15,36.15,25200.0,24.5007,24.521,24.4939,24.4939,25200.0
2011-03-23 14:20:00,36.16,36.16,36.12,36.15,24700.0,24.5007,24.5007,24.4736,24.4939,24700.0
2011-03-23 14:25:00,36.15,36.17,36.14,36.15,25500.0,24.4939,24.5075,24.4871,24.4939,25500.0
2011-03-23 14:30:00,36.16,36.16,36.12,36.15,25100.0,24.5007,24.5007,24.4736,24.4939,25100.0
2011-03-23 14:35:00,36.14,36.15,36.12,36.12,35200.0,24.4871,24.4939,24.4736,24.4736,35200.0
2011-03-23 14:40:00,36.12,36.14,36.11,36.12,23700.0,24.4736,24.4871,24.4668,24.4736,23700.0
2011-03-23 14:45:00,36.12,36.13,36.09,36.11,57500.0,24.4736,24.4804,24.4533,24.4668,57500.0
2011-03-23 14:50:00,36.12,36.19,36.11,36.18,71800.0,24.4736,24.521,24.4668,24.5142,71800.0
2011-03-23 14:55:00,36.19,36.21,36.16,36.17,48700.0,24.521,24.5346,24.5007,24.5075,48700.0
2011-03-23 15:00:00,36.17,36.18,36.16,36.17,34600.0,24.5075,24.5142,24.5007,24.5075,34600.0
2011-03-23 15:05:00,36.16,36.17,36.14,36.17,49100.0,24.5007,24.5075,24.4871,24.5075,49100.0
2011-03-23 15:10:00,36.17,36.24,36.16,36.23,68100.0,24.5075,24.5549,24.5007,24.5481,68100.0
2011-03-23 15:15:00,36.23,36.25,36.22,36.23,44100.0,24.5481,24.5617,24.5413,24.5481,44100.0
2011-03-23 15:20:00,36.22,36.27,36.2,36.24,66700.0,24.5413,24.5752,24.5278,24.5549,66700.0
2011-03-23 15:25:00,36.25,36.25,36.22,36.25,51300.0,24.5617,24.5617,24.5413,24.5617,51300.0
2011-03-23 15:30:00,36.24,36.25,36.19,36.2,44600.0,24.5549,24.5617,24.521,24.5278,44600.0
2011-03-23 15:35:00,36.2,36.23,36.19,36.2,110000.0,24.5278,24.5481,24.521,24.5278,110000.0
2011-03-23 15:40:00,36.2,36.2,36.16,36.19,54500.0,24.5278,24.5278,24.5007,24.521,54500.0
2011-03-23 15:45:00,36.18,36.19,36.14,36.15,96900.0,24.5142,24.521,24.4871,24.4939,96900.0
2011-03-23 15:50:00,36.14,36.19,36.13,36.17,126100.0,24.4871,24.521,24.4804,24.5075,126100.0
2011-03-23 15:55:00,36.17,36.18,36.11,36.12,238900.0,24.5075,24.5142,24.4668,24.4736,238900.0
2011-03-24 09:30:00,36.11,36.22,35.95,35.97,193500.0,24.4668,24.5413,24.3584,24.3719,193500.0
2011-03-24 09:35:00,35.97,36.07,35.85,35.87,144400.0,24.3719,24.4397,24.2906,24.3042,144400.0
2011-03-24 09:40:00,35.87,36.05,35.79,36.04,185000.0,24.3042,24.4262,24.25,24.4194,185000.0
2011-03-24 09:45:00,36.03,36.03,35.95,35.97,46000.0,24.4126,24.4126,24.3584,24.3719,46000.0
2011-03-24 09:50:00,35.97,36.04,35.94,35.96,54800.0,24.3719,24.4194,24.3516,24.3652,54800.0
2011-03-24 09:55:00,35.96,35.99,35.94,35.96,30800.0,24.3652,24.3855,24.3516,24.3652,30800.0
2011-03-24 10:00:00,35.97,36.05,35.96,36.04,55000.0,24.3719,24.4262,24.3652,24.4194,55000.0
2011-03-24 10:05:00,36.05,36.07,36.01,36.01,47900.0,24.4262,24.4397,24.3991,24.3991,47900.0
2011-03-24 10:10:00,36.01,36.04,35.97,36.03,47900.0,24.3991,24.4194,24.3719,24.4126,47900.0
2011-03-24 10:15:00,36.03,36.06,35.99,36.05,45800.0,24.4126,24.4329,24.3855,24.4262,45800.0
2011-03-24 10:20:00,36.05,36.12,36.05,36.08,30500.0,24.4262,24.4736,24.4262,24.4465,30500.0
2011-03-24 10:25:00,36.09,36.15,36.06,36.15,78300.0,24.4533,24.4939,24.4329,24.4939,78300.0
2011-03-24 10:30:00,36.15,36.19,36.14,36.16,94400.0,24.4939,24.521,24.4871,24.5007,94400.0
2011-03-24 10:35:00,36.16,36.19,36.15,36.18,24700.0,24.5007,24.521,24.4939,24.5142,24700.0
2011-03-24 10:40:00,36.18,36.2,36.16,36.17,41100.0,24.5142,24.5278,24.5007,24.5075,41100.0
2011-03-24 10:45:00,36.16,36.2,36.14,36.19,33200.0,24.5007,24.5278,24.4871,24.521,33200.0
2011-03-24 10:50:00,36.19,36.26,36.19,36.26,26300.0,24.521,24.5684,24.521,24.5684,26300.0
2011-03-24 10:55:00,36.26,36.34,36.25,36.31,43600.0,24.5684,24.6226,24.5617,24.6023,43600.0
2011-03-24 11:00:00,36.31,36.37,36.28,36.36,67400.0,24.6023,24.643,24.582,24.6362,67400.0
2011-03-24 11:05:00,36.35,36.36,36.27,36.27,38700.0,24.6294,24.6362,24.5752,24.5752,38700.0
2011-03-24 11:10:00,36.27,36.28,36.24,36.25,20200.0,24.5752,24.582,24.5549,24.5617,20200.0
2011-03-24 11:15:00,36.25,36.27,36.23,36.25,25600.0,24.5617,24.5752,24.5481,24.5617,25600.0
2011-03-24 11:20:00,36.26,36.32,36.25,36.29,15300.0,24.5684,24.6091,24.5617,24.5888,15300.0
2011-03-24 11:25:00,36.29,36.3,36.27,36.29,18100.0,24.5888,24.5955,24.5752,24.5888,18100.0
2011-03-24 11:30:00,36.28,36.32,36.28,36.3,15900.0,24.582,24.6091,24.582,24.5955,15900.0
2011-03-24 11:35:00,36.3,36.31,36.29,36.3,16300.0,24.5955,24.6023,24.5888,24.5955,16300.0
2011-03-24 11:40:00,36.31,36.33,36.28,36.29,28500.0,24.6023,24.6159,24.582,24.5888,28500.0
2011-03-24 11:45:00,36.29,36.3,36.26,36.27,13000.0,24.5888,24.5955,24.5684,24.5752,13000.0
2011-03-24 11:50:00,36.27,36.27,36.24,36.27,15900.0,24.5752,24.5752,24.5549,24.5752,15900.0
2011-03-24 11:55:00,36.27,36.3,36.25,36.3,106100.0,24.5752,24.5955,24.5617,24.5955,106100.0
2011-03-24 12:00:00,36.3,36.31,36.26,36.3,32000.0,24.5955,24.6023,24.5684,24.5955,32000.0
2011-03-24 12:05:00,36.3,36.31,36.25,36.27,97800.0,24.5955,24.6023,24.5617,24.5752,97800.0
2011-03-24 12:10:00,36.27,36.27,36.24,36.25,19800.0,24.5752,24.5752,24.5549,24.5617,19800.0
2011-03-24 12:15:00,36.26,36.27,36.25,36.27,13500.0,24.5684,24.5752,24.5617,24.5752,13500.0
2011-03-24 12:20:00,36.26,36.26,36.22,36.23,29000.0,24.5684,24.5684,24.5413,24.5481,29000.0
2011-03-24 12:25:00,36.24,36.28,36.24,36.24,15700.0,24.5549,24.582,24.5549,24.5549,15700.0
2011-03-24 12:30:00,36.24,36.25,36.21,36.22,23700.0,24.5549,24.5617,24.5346,24.5413,23700.0
2011-03-24 12:35:00,36.23,36.25,36.2,36.23,45400.0,24.5481,24.5617,24.5278,24.5481,45400.0
2011-03-24 12:40:00,36.23,36.24,36.21,36.22,40200.0,24.5481,24.5549,24.5346,24.5413,40200.0
2011-03-24 12:45:00,36.22,36.22,36.21,36.21,7700.0,24.5413,24.5413,24.5346,24.5346,7700.0
2011-03-24 12:50:00,36.21,36.23,36.15,36.15,69300.0,24.5346,24.5481,24.4939,24.4939,69300.0
2011-03-24 12:55:00,36.15,36.16,36.14,36.14,60600.0,24.4939,24.5007,24.4871,24.4871,60600.0
2011-03-24 13:00:00,36.14,36.15,36.11,36.13,45600.0,24.4871,24.4939,24.4668,24.4804,45600.0
2011-03-24 13:05:00,36.14,36.15,36.12,36.12,21700.0,24.4871,24.4939,24.4736,24.4736,21700.0
2011-03-24 13:10:00,36.13,36.13,36.04,36.1,108700.0,24.4804,24.4804,24.4194,24.46,108700.0
2011-03-24 13:15:00,36.1,36.12,36.09,36.12,35500.0,24.46,24.4736,24.4533,24.4736,35500.0
2011-03-24 13:20:00,36.11,36.11,36.07,36.07,18500.0,24.4668,24.4668,24.4397,24.4397,18500.0
2011-03-24 13:25:00,36.07,36.09,36.07,36.07,37600.0,24.4397,24.4533,24.4397,24.4397,37600.0
2011-03-24 13:30:00,36.08,36.09,36.07,36.07,35100.0,24.4465,24.4533,24.4397,24.4397,35100.0
2011-03-24 13:35:00,36.07,36.08,36.06,36.07,15200.0,24.4397,24.4465,24.4329,24.4397,15200.0
2011-03-24 13:40:00,36.07,36.07,36.02,36.04,32200.0,24.4397,24.4397,24.4058,24.4194,32200.0
2011-03-24 13:45:00,36.04,36.05,35.95,35.96,170300.0,24.4194,24.4262,24.3584,24.3652,170300.0
2011-03-24 13:50:00,35.95,35.97,35.93,35.95,70900.0,24.3584,24.3719,24.3448,24.3584,70900.0
2011-03-24 13:55:00,35.95,35.97,35.94,35.96,50100.0,24.3584,24.3719,24.3516,24.3652,50100.0
2011-03-24 14:00:00,35.96,36.01,35.95,36.0,70400.0,24.3652,24.3991,24.3584,24.3923,70400.0
2011-03-24 14:05:00,36.0,36.04,35.99,36.02,59200.0,24.3923,24.4194,24.3855,24.4058,59200.0
2011-03-24 14:10:00,36.02,36.05,36.01,36.04,31400.0,24.4058,24.4262,24.3991,24.4194,31400.0
2011-03-24 14:15:00,36.04,36.04,36.02,36.03,26600.0,24.4194,24.4194,24.4058,24.4126,26600.0
2011-03-24 14:20:00,36.03,36.07,36.03,36.06,45300.0,24.4126,24.4397,24.4126,24.4329,45300.0
2011-03-24 14:25:00,36.07,36.09,36.05,36.07,29900.0,24.4397,24.4533,24.4262,24.4397,29900.0
2011-03-24 14:30:00,36.06,36.09,36.05,36.09,54900.0,24.4329,24.4533,24.4262,24.4533,54900.0
2011-03-24 14:35:00,36.09,36.12,36.07,36.07,35100.0,24.4533,24.4736,24.4397,24.4397,35100.0
2011-03-24 14:40:00,36.08,36.11,36.08,36.1,44300.0,24.4465,24.4668,24.4465,24.46,44300.0
2011-03-24 14:45:00,36.11,36.12,36.1,36.1,49000.0,24.4668,24.4736,24.46,24.46,49000.0
2011-03-24 14:50:00,36.1,36.11,36.09,36.1,30200.0,24.46,24.4668,24.4533,24.46,30200.0
2011-03-24 14:55:00,36.1,36.11,36.09,36.1,33400.0,24.46,24.4668,24.4533,24.46,33400.0
2011-03-24 15:00:00,36.1,36.11,36.09,36.09,34300.0,24.46,24.4668,24.4533,24.4533,34300.0
2011-03-24 15:05:00,36.09,36.1,36.07,36.09,16000.0,24.4533,24.46,24.4397,24.4533,16000.0
2011-03-24 15:10:00,36.1,36.1,36.09,36.09,6000.0,24.46,24.46,24.4533,24.4533,6000.0
2011-03-24 15:15:00,36.1,36.13,36.08,36.09,55100.0,24.46,24.4804,24.4465,24.4533,55100.0
2011-03-24 15:20:00,36.09,36.11,36.07,36.11,101700.0,24.4533,24.4668,24.4397,24.4668,101700.0
2011-03-24 15:25:00,36.11,36.12,36.09,36.11,43800.0,24.4668,24.4736,24.4533,24.4668,43800.0
2011-03-24 15:30:00,36.11,36.11,36.06,36.09,55300.0,24.4668,24.4668,24.4329,24.4533,55300.0
2011-03-24 15:35:00,36.08,36.09,36.03,36.04,99200.0,24.4465,24.4533,24.4126,24.4194,99200.0
2011-03-24 15:40:00,36.05,36.05,36.03,36.05,72400.0,24.4262,24.4262,24.4126,24.4262,72400.0
2011-03-24 15:45:00,36.04,36.05,36.0,36.02,130900.0,24.4194,24.4262,24.3923,24.4058,130900.0
2011-03-24 15:50:00,36.03,36.05,36.02,36.04,71300.0,24.4126,24.4262,24.4058,24.4194,71300.0
2011-03-24 15:55:00,36.03,36.08,36.03,36.07,217500.0,24.4126,24.4465,24.4126,24.4397,217500.0
2011-03-25 09:30:00,35.59,35.75,35.43,35.49,382200.0,24.1145,24.2229,24.0061,24.0467,382200.0
2011-03-25 09:35:00,35.48,35.48,35.26,35.38,236400.0,24.0399,24.0399,23.8909,23.9722,236400.0
2011-03-25 09:40:00,35.38,35.42,35.22,35.24,194900.0,23.9722,23.9993,23.8638,23.8773,194900.0
2011-03-25 09:45:00,35.24,35.51,35.24,35.46,167600.0,23.8773,24.0603,23.8773,24.0264,167600.0
2011-03-25 09:50:00,35.46,35.47,35.35,35.4,164600.0,24.0264,24.0332,23.9519,23.9857,164600.0
2011-03-25 09:55:00,35.4,35.41,35.31,35.38,74500.0,23.9857,23.9925,23.9248,23.9722,74500.0
2011-03-25 10:00:00,35.39,35.4,35.34,35.34,74700.0,23.979,23.9857,23.9451,23.9451,74700.0
2011-03-25 10:05:00,35.35,35.39,35.33,35.39,158100.0,23.9519,23.979,23.9383,23.979,158100.0
2011-03-25 10:10:00,35.39,35.41,35.26,35.27,221500.0,23.979,23.9925,23.8909,23.8977,221500.0
2011-03-25 10:15:00,35.27,35.33,35.26,35.3,139600.0,23.8977,23.9383,23.8909,23.918,139600.0
2011-03-25 10:20:00,35.29,35.38,35.29,35.38,77800.0,23.9112,23.9722,23.9112,23.9722,77800.0
2011-03-25 10:25:00,35.38,35.43,35.37,35.42,147400.0,23.9722,24.0061,23.9654,23.9993,147400.0
2011-03-25 10:30:00,35.41,35.43,35.29,35.31,301400.0,23.9925,24.0061,23.9112,23.9248,301400.0
2011-03-25 10:35:00,35.3,35.31,35.12,35.19,278100.0,23.918,23.9248,23.796,23.8435,278100.0
2011-03-25 10:40:00,35.19,35.26,35.19,35.26,52100.0,23.8435,23.8909,23.8435,23.8909,52100.0
2011-03-25 10:45:00,35.26,35.35,35.25,35.3,169300.0,23.8909,23.9519,23.8841,23.918,169300.0
2011-03-25 10:50:00,35.3,35.31,35.22,35.28,273500.0,23.918,23.9248,23.8638,23.9044,273500.0
2011-03-25 10:55:00,35.28,35.33,35.27,35.3,90800.0,23.9044,23.9383,23.8977,23.918,90800.0
2011-03-25 11:00:00,35.3,35.32,35.3,35.3,57400.0,23.918,23.9315,23.918,23.918,57400.0
2011-03-25 11:05:00,35.3,35.32,35.23,35.26,102900.0,23.918,23.9315,23.8706,23.8909,102900.0
2011-03-25 11:10:00,35.27,35.27,35.18,35.22,112600.0,23.8977,23.8977,23.8367,23.8638,112600.0
2011-03-25 11:15:00,35.22,35.22,35.16,35.19,82000.0,23.8638,23.8638,23.8231,23.8435,82000.0
2011-03-25 11:20:00,35.19,35.23,35.18,35.2,105700.0,23.8435,23.8706,23.8367,23.8502,105700.0
2011-03-25 11:25:00,35.2,35.23,35.2,35.23,55500.0,23.8502,23.8706,23.8502,23.8706,55500.0
2011-03-25 11:30:00,35.23,35.25,35.22,35.24,55000.0,23.8706,23.8841,23.8638,23.8773,55000.0
2011-03-25 11:35:00,35.24,35.31,35.24,35.3,122600.0,23.8773,23.9248,23.8773,23.918,122600.0
2011-03-25 11:40:00,35.3,35.31,35.27,35.28,70200.0,23.918,23.9248,23.8977,23.9044,70200.0
2011-03-25 11:45:00,35.28,35.31,35.27,35.3,42400.0,23.9044,23.9248,23.8977,23.918,42400.0
2011-03-25 11:50:00,35.3,35.3,35.28,35.29,30700.0,23.918,23.918,23.9044,23.9112,30700.0
2011-03-25 11:55:00,35.3,35.3,35.29,35.29,25900.0,23.918,23.918,23.9112,23.9112,25900.0
2011-03-25 12:00:00,35.3,35.3,35.22,35.22,93700.0,23.918,23.918,23.8638,23.8638,93700.0
2011-03-25 12:05:00,35.22,35.23,35.2,35.2,44000.0,23.8638,23.8706,23.8502,23.8502,44000.0
2011-03-25 12:10:00,35.2,35.28,35.16,35.28,67100.0,23.8502,23.9044,23.8231,23.9044,67100.0
2011-03-25 12:15:00,35.28,35.3,35.27,35.3,45300.0,23.9044,23.918,23.8977,23.918,45300.0
2011-03-25 12:20:00,35.29,35.3,35.29,35.29,40000.0,23.9112,23.918,23.9112,23.9112,40000.0
2011-03-25 12:25:00,35.3,35.3,35.27,35.3,62900.0,23.918,23.918,23.8977,23.918,62900.0
2011-03-25 12:30:00,35.3,35.34,35.3,35.34,51200.0,23.918,23.9451,23.918,23.9451,51200.0
2011-03-25 12:35:00,35.33,35.36,35.3,35.31,65200.0,23.9383,23.9586,23.918,23.9248,65200.0
2011-03-25 12:40:00,35.31,35.32,35.3,35.31,25600.0,23.9248,23.9315,23.918,23.9248,25600.0
2011-03-25 12:45:00,35.31,35.39,35.31,35.36,141800.0,23.9248,23.979,23.9248,23.9586,141800.0
2011-03-25 12:50:00,35.36,35.38,35.36,35.38,30600.0,23.9586,23.9722,23.9586,23.9722,30600.0
2011-03-25 12:55:00,35.38,35.42,35.35,35.42,102500.0,23.9722,23.9993,23.9519,23.9993,102500.0
2011-03-25 13:00:00,35.42,35.43,35.37,35.37,91800.0,23.9993,24.0061,23.9654,23.9654,91800.0
2011-03-25 13:05:00,35.37,35.4,35.37,35.39,125300.0,23.9654,23.9857,23.9654,23.979,125300.0
2011-03-25 13:10:00,35.4,35.4,35.34,35.36,139300.0,23.9857,23.9857,23.9451,23.9586,139300.0
2011-03-25 13:15:00,35.37,35.37,35.34,35.35,48400.0,23.9654,23.9654,23.9451,23.9519,48400.0
2011-03-25 13:20:00,35.35,35.4,35.34,35.36,130200.0,23.9519,23.9857,23.9451,23.9586,130200.0
2011-03-25 13:25:00,35.35,35.39,35.35,35.38,37700.0,23.9519,23.979,23.9519,23.9722,37700.0
2011-03-25 13:30:00,35.37,35.39,35.35,35.39,49700.0,23.9654,23.979,23.9519,23.979,49700.0
2011-03-25 13:35:00,35.38,35.43,35.37,35.43,32900.0,23.9722,24.0061,23.9654,24.0061,32900.0
2011-03-25 13:40:00,35.43,35.46,35.42,35.45,46200.0,24.0061,24.0264,23.9993,24.0196,46200.0
2011-03-25 13:45:00,35.45,35.48,35.44,35.48,28300.0,24.0196,24.0399,24.0128,24.0399,28300.0
2011-03-25 13:50:00,35.48,35.5,35.47,35.49,33800.0,24.0399,24.0535,24.0332,24.0467,33800.0
2011-03-25 13:55:00,35.5,35.5,35.44,35.44,76100.0,24.0535,24.0535,24.0128,24.0128,76100.0
2011-03-25 14:00:00,35.44,35.45,35.44,35.45,23300.0,24.0128,24.0196,24.0128,24.0196,23300.0
2011-03-25 14:05:00,35.44,35.45,35.4,35.4,35000.0,24.0128,24.0196,23.9857,23.9857,35000.0
2011-03-25 14:10:00,35.41,35.42,35.4,35.41,43400.0,23.9925,23.9993,23.9857,23.9925,43400.0
2011-03-25 14:15:00,35.41,35.44,35.4,35.43,40600.0,23.9925,24.0128,23.9857,24.0061,40600.0
2011-03-25 14:20:00,35.43,35.44,35.41,35.41,31000.0,24.0061,24.0128,23.9925,23.9925,31000.0
2011-03-25 14:25:00,35.41,35.42,35.38,35.4,43300.0,23.9925,23.9993,23.9722,23.9857,43300.0
2011-03-25 14:30:00,35.39,35.41,35.37,35.41,88700.0,23.979,23.9925,23.9654,23.9925,88700.0
2011-03-25 14:35:00,35.41,35.41,35.4,35.4,23700.0,23.9925,23.9925,23.9857,23.9857,23700.0
2011-03-25 14:40:00,35.4,35.43,35.4,35.41,39900.0,23.9857,24.0061,23.9857,23.9925,39900.0
2011-03-25 14:45:00,35.4,35.45,35.4,35.43,40700.0,23.9857,24.0196,23.9857,24.0061,40700.0
2011-03-25 14:50:00,35.44,35.45,35.43,35.43,42600.0,24.0128,24.0196,24.0061,24.0061,42600.0
2011-03-25 14:55:00,35.42,35.43,35.39,35.4,48400.0,23.9993,24.0061,23.979,23.9857,48400.0
2011-03-25 15:00:00,35.4,35.41,35.39,35.39,45100.0,23.9857,23.9925,23.979,23.979,45100.0
2011-03-25 15:05:00,35.4,35.4,35.38,35.39,63100.0,23.9857,23.9857,23.9722,23.979,63100.0
2011-03-25 15:10:00,35.38,35.45,35.38,35.45,77200.0,23.9722,24.0196,23.9722,24.0196,77200.0
2011-03-25 15:15:00,35.44,35.46,35.43,35.45,66200.0,24.0128,24.0264,24.0061,24.0196,66200.0
2011-03-25 15:20:00,35.46,35.47,35.45,35.47,43900.0,24.0264,24.0332,24.0196,24.0332,43900.0
2011-03-25 15:25:00,35.47,35.47,35.43,35.44,69700.0,24.0332,24.0332,24.0061,24.0128,69700.0
2011-03-25 15:30:00,35.44,35.44,35.39,35.41,94400.0,24.0128,24.0128,23.979,23.9925,94400.0
2011-03-25 15:35:00,35.41,35.42,35.39,35.39,94600.0,23.9925,23.9993,23.979,23.979,94600.0
2011-03-25 15:40:00,35.4,35.4,35.37,35.38,107600.0,23.9857,23.9857,23.9654,23.9722,107600.0
2011-03-25 15:45:00,35.37,35.37,35.31,35.31,176500.0,23.9654,23.9654,23.9248,23.9248,176500.0
2011-03-25 15:50:00,35.31,35.32,35.22,35.22,197900.0,23.9248,23.9315,23.8638,23.8638,197900.0
2011-03-25 15:55:00,35.22,35.31,35.22,35.31,293400.0,23.8638,23.9248,23.8638,23.9248,293400.0
2011-03-28 09:30:00,35.43,35.66,35.3,35.59,155500.0,24.0061,24.1619,23.918,24.1145,155500.0
2011-03-28 09:35:00,35.59,35.74,35.59,35.72,56500.0,24.1145,24.2161,24.1145,24.2026,56500.0
2011-03-28 09:40:00,35.73,35.74,35.6,35.65,62000.0,24.2093,24.2161,24.1213,24.1551,62000.0
2011-03-28 09:45:00,35.65,35.72,35.63,35.68,50400.0,24.1551,24.2026,24.1416,24.1755,50400.0
2011-03-28 09:50:00,35.68,35.72,35.55,35.72,80600.0,24.1755,24.2026,24.0874,24.2026,80600.0
2011-03-28 09:55:00,35.71,35.72,35.61,35.63,65300.0,24.1958,24.2026,24.128,24.1416,65300.0
2011-03-28 10:00:00,35.64,35.66,35.6,35.66,29400.0,24.1484,24.1619,24.1213,24.1619,29400.0
2011-03-28 10:05:00,35.65,35.69,35.65,35.69,21600.0,24.1551,24.1822,24.1551,24.1822,21600.0
2011-03-28 10:10:00,35.69,35.69,35.61,35.65,49100.0,24.1822,24.1822,24.128,24.1551,49100.0
2011-03-28 10:15:00,35.65,35.77,35.65,35.77,58800.0,24.1551,24.2364,24.1551,24.2364,58800.0
2011-03-28 10:20:00,35.77,35.8,35.75,35.78,49700.0,24.2364,24.2568,24.2229,24.2432,49700.0
2011-03-28 10:25:00,35.77,35.78,35.74,35.76,34000.0,24.2364,24.2432,24.2161,24.2297,34000.0
2011-03-28 10:30:00,35.75,35.76,35.7,35.72,90600.0,24.2229,24.2297,24.189,24.2026,90600.0
2011-03-28 10:35:00,35.72,35.77,35.7,35.72,42300.0,24.2026,24.2364,24.189,24.2026,42300.0
2011-03-28 10:40:00,35.72,35.76,35.72,35.74,34100.0,24.2026,24.2297,24.2026,24.2161,34100.0
2011-03-28 10:45:00,35.74,35.75,35.69,35.7,32900.0,24.2161,24.2229,24.1822,24.189,32900.0
2011-03-28 10:50:00,35.69,35.7,35.62,35.63,54100.0,24.1822,24.189,24.1348,24.1416,54100.0
2011-03-28 10:55:00,35.64,35.66,35.61,35.62,43000.0,24.1484,24.1619,24.128,24.1348,43000.0
2011-03-28 11:00:00,35.62,35.65,35.6,35.61,31200.0,24.1348,24.1551,24.1213,24.128,31200.0
2011-03-28 11:05:00,35.61,35.62,35.59,35.59,33800.0,24.128,24.1348,24.1145,24.1145,33800.0
2011-03-28 11:10:00,35.59,35.59,35.53,35.58,35300.0,24.1145,24.1145,24.0738,24.1077,35300.0
2011-03-28 11:15:00,35.59,35.6,35.58,35.6,17500.0,24.1145,24.1213,24.1077,24.1213,17500.0
2011-03-28 11:20:00,35.6,35.6,35.59,35.6,10300.0,24.1213,24.1213,24.1145,24.1213,10300.0
2011-03-28 11:25:00,35.59,35.6,35.59,35.6,7200.0,24.1145,24.1213,24.1145,24.1213,7200.0
2011-03-28 11:30:00,35.59,35.6,35.5,35.52,39400.0,24.1145,24.1213,24.0535,24.067,39400.0
2011-03-28 11:35:00,35.52,35.53,35.5,35.52,32500.0,24.067,24.0738,24.0535,24.067,32500.0
2011-03-28 11:40:00,35.53,35.53,35.51,35.52,11300.0,24.0738,24.0738,24.0603,24.067,11300.0
2011-03-28 11:45:00,35.51,35.54,35.49,35.5,27900.0,24.0603,24.0806,24.0467,24.0535,27900.0
2011-03-28 11:50:00,35.5,35.52,35.49,35.5,15500.0,24.0535,24.067,24.0467,24.0535,15500.0
2011-03-28 11:55:00,35.5,35.51,35.48,35.51,10400.0,24.0535,24.0603,24.0399,24.0603,10400.0
2011-03-28 12:00:00,35.5,35.52,35.5,35.51,26500.0,24.0535,24.067,24.0535,24.0603,26500.0
2011-03-28 12:05:00,35.51,35.51,35.43,35.43,35100.0,24.0603,24.0603,24.0061,24.0061,35100.0
2011-03-28 12:10:00,35.43,35.44,35.4,35.41,41800.0,24.0061,24.0128,23.9857,23.9925,41800.0
2011-03-28 12:15:00,35.4,35.41,35.3,35.31,96400.0,23.9857,23.9925,23.918,23.9248,96400.0
2011-03-28 12:20:00,35.31,35.35,35.29,35.35,45500.0,23.9248,23.9519,23.9112,23.9519,45500.0
2011-03-28 12:25:00,35.35,35.42,35.35,35.42,26900.0,23.9519,23.9993,23.9519,23.9993,26900.0
2011-03-28 12:30:00,35.42,35.45,35.42,35.45,10600.0,23.9993,24.0196,23.9993,24.0196,10600.0
2011-03-28 12:35:00,35.45,35.47,35.44,35.47,19300.0,24.0196,24.0332,24.0128,24.0332,19300.0
2011-03-28 12:40:00,35.47,35.47,35.37,35.38,41900.0,24.0332,24.0332,23.9654,23.9722,41900.0
2011-03-28 12:45:00,35.37,35.37,35.35,35.36,30700.0,23.9654,23.9654,23.9519,23.9586,30700.0
2011-03-28 12:50:00,35.36,35.37,35.33,35.35,46800.0,23.9586,23.9654,23.9383,23.9519,46800.0
2011-03-28 12:55:00,35.35,35.36,35.35,35.36,13000.0,23.9519,23.9586,23.9519,23.9586,13000.0
2011-03-28 13:00:00,35.36,35.39,35.36,35.39,18200.0,23.9586,23.979,23.9586,23.979,18200.0
2011-03-28 13:05:00,35.39,35.39,35.37,35.39,17900.0,23.979,23.979,23.9654,23.979,17900.0
2011-03-28 13:10:00,35.39,35.44,35.39,35.44,35300.0,23.979,24.0128,23.979,24.0128,35300.0
2011-03-28 13:15:00,35.43,35.44,35.39,35.4,82700.0,24.0061,24.0128,23.979,23.9857,82700.0
2011-03-28 13:20:00,35.4,35.48,35.39,35.48,129200.0,23.9857,24.0399,23.979,24.0399,129200.0
2011-03-28 13:25:00,35.48,35.48,35.42,35.42,15300.0,24.0399,24.0399,23.9993,23.9993,15300.0
2011-03-28 13:30:00,35.43,35.45,35.43,35.45,12200.0,24.0061,24.0196,24.0061,24.0196,12200.0
2011-03-28 13:35:00,35.45,35.46,35.44,35.45,13600.0,24.0196,24.0264,24.0128,24.0196,13600.0
2011-03-28 13:40:00,35.45,35.46,35.43,35.44,39900.0,24.0196,24.0264,24.0061,24.0128,39900.0
2011-03-28 13:45:00,35.43,35.44,35.4,35.4,14400.0,24.0061,24.0128,23.9857,23.9857,14400.0
2011-03-28 13:50:00,35.4,35.41,35.39,35.39,9100.0,23.9857,23.9925,23.979,23.979,9100.0
2011-03-28 13:55:00,35.39,35.43,35.39,35.43,11700.0,23.979,24.0061,23.979,24.0061,11700.0
2011-03-28 14:00:00,35.42,35.42,35.39,35.4,18600.0,23.9993,23.9993,23.979,23.9857,18600.0
2011-03-28 14:05:00,35.39,35.42,35.39,35.4,13500.0,23.979,23.9993,23.979,23.9857,13500.0
2011-03-28 14:10:00,35.4,35.41,35.39,35.39,16900.0,23.9857,23.9925,23.979,23.979,16900.0
2011-03-28 14:15:00,35.4,35.41,35.39,35.41,7200.0,23.9857,23.9925,23.979,23.9925,7200.0
2011-03-28 14:20:00,35.41,35.45,35.4,35.45,20800.0,23.9925,24.0196,23.9857,24.0196,20800.0
2011-03-28 14:25:00,35.45,35.48,35.44,35.47,31400.0,24.0196,24.0399,24.0128,24.0332,31400.0
2011-03-28 14:30:00,35.47,35.49,35.47,35.48,29200.0,24.0332,24.0467,24.0332,24.0399,29200.0
2011-03-28 14:35:00,35.47,35.5,35.47,35.49,15400.0,24.0332,24.0535,24.0332,24.0467,15400.0
2011-03-28 14:40:00,35.49,35.5,35.48,35.48,34100.0,24.0467,24.0535,24.0399,24.0399,34100.0
2011-03-28 14:45:00,35.48,35.48,35.45,35.45,39800.0,24.0399,24.0399,24.0196,24.0196,39800.0
2011-03-28 14:50:00,35.45,35.45,35.39,35.4,48800.0,24.0196,24.0196,23.979,23.9857,48800.0
2011-03-28 14:55:00,35.4,35.41,35.39,35.41,30700.0,23.9857,23.9925,23.979,23.9925,30700.0
2011-03-28 15:00:00,35.42,35.45,35.39,35.45,49500.0,23.9993,24.0196,23.979,24.0196,49500.0
2011-03-28 15:05:00,35.44,35.45,35.41,35.41,14200.0,24.0128,24.0196,23.9925,23.9925,14200.0
2011-03-28 15:10:00,35.42,35.44,35.41,35.44,16500.0,23.9993,24.0128,23.9925,24.0128,16500.0
2011-03-28 15:15:00,35.43,35.45,35.43,35.43,11300.0,24.0061,24.0196,24.0061,24.0061,11300.0
2011-03-28 15:20:00,35.43,35.43,35.41,35.43,51100.0,24.0061,24.0061,23.9925,24.0061,51100.0
2011-03-28 15:25:00,35.42,35.44,35.42,35.43,57600.0,23.9993,24.0128,23.9993,24.0061,57600.0
2011-03-28 15:30:00,35.42,35.43,35.38,35.39,32800.0,23.9993,24.0061,23.9722,23.979,32800.0
2011-03-28 15:35:00,35.38,35.39,35.37,35.38,18900.0,23.9722,23.979,23.9654,23.9722,18900.0
2011-03-28 15:40:00,35.38,35.38,35.34,35.36,61700.0,23.9722,23.9722,23.9451,23.9586,61700.0
2011-03-28 15:45:00,35.35,35.37,35.32,35.32,88300.0,23.9519,23.9654,23.9315,23.9315,88300.0
2011-03-28 15:50:00,35.33,35.34,35.32,35.32,80500.0,23.9383,23.9451,23.9315,23.9315,80500.0
2011-03-28 15:55:00,35.32,35.34,35.32,35.33,166600.0,23.9315,23.9451,23.9315,23.9383,166600.0
2011-03-29 09:30:00,35.23,35.33,35.22,35.28,93900.0,23.8706,23.9383,23.8638,23.9044,93900.0
2011-03-29 09:35:00,35.27,35.43,35.23,35.43,66900.0,23.8977,24.0061,23.8706,24.0061,66900.0
2011-03-29 09:40:00,35.4,35.41,35.3,35.41,47000.0,23.9857,23.9925,23.918,23.9925,47000.0
2011-03-29 09:45:00,35.4,35.41,35.33,35.37,56700.0,23.9857,23.9925,23.9383,23.9654,56700.0
2011-03-29 09:50:00,35.36,35.52,35.36,35.5,78000.0,23.9586,24.067,23.9586,24.0535,78000.0
2011-03-29 09:55:00,35.51,35.53,35.4,35.44,57200.0,24.0603,24.0738,23.9857,24.0128,57200.0
2011-03-29 10:00:00,35.43,35.52,35.41,35.51,57600.0,24.0061,24.067,23.9925,24.0603,57600.0
2011-03-29 10:05:00,35.51,35.54,35.49,35.52,24500.0,24.0603,24.0806,24.0467,24.067,24500.0
2011-03-29 10:10:00,35.53,35.59,35.53,35.59,52800.0,24.0738,24.1145,24.0738,24.1145,52800.0
2011-03-29 10:15:00,35.6,35.62,35.54,35.57,37400.0,24.1213,24.1348,24.0806,24.1009,37400.0
2011-03-29 10:20:00,35.57,35.57,35.5,35.51,32100.0,24.1009,24.1009,24.0535,24.0603,32100.0
2011-03-29 10:25:00,35.52,35.56,35.41,35.42,84200.0,24.067,24.0941,23.9925,23.9993,84200.0
2011-03-29 10:30:00,35.41,35.5,35.4,35.49,37200.0,23.9925,24.0535,23.9857,24.0467,37200.0
2011-03-29 10:35:00,35.49,35.5,35.41,35.42,12500.0,24.0467,24.0535,23.9925,23.9993,12500.0
2011-03-29 10:40:00,35.41,35.47,35.41,35.46,21400.0,23.9925,24.0332,23.9925,24.0264,21400.0
2011-03-29 10:45:00,35.45,35.52,35.44,35.44,23700.0,24.0196,24.067,24.0128,24.0128,23700.0
2011-03-29 10:50:00,35.44,35.47,35.42,35.45,19000.0,24.0128,24.0332,23.9993,24.0196,19000.0
2011-03-29 10:55:00,35.44,35.47,35.44,35.46,8000.0,24.0128,24.0332,24.0128,24.0264,8000.0
2011-03-29 11:00:00,35.47,35.52,35.41,35.51,42800.0,24.0332,24.067,23.9925,24.0603,42800.0
2011-03-29 11:05:00,35.51,35.51,35.46,35.5,42000.0,24.0603,24.0603,24.0264,24.0535,42000.0
2011-03-29 11:10:00,35.49,35.49,35.47,35.48,13700.0,24.0467,24.0467,24.0332,24.0399,13700.0
2011-03-29 11:15:00,35.48,35.5,35.43,35.43,9000.0,24.0399,24.0535,24.0061,24.0061,9000.0
2011-03-29 11:20:00,35.44,35.52,35.43,35.51,31300.0,24.0128,24.067,24.0061,24.0603,31300.0
2011-03-29 11:25:00,35.51,35.54,35.5,35.54,21600.0,24.0603,24.0806,24.0535,24.0806,21600.0
2011-03-29 11:30:00,35.53,35.6,35.52,35.59,21400.0,24.0738,24.1213,24.067,24.1145,21400.0
2011-03-29 11:35:00,35.59,35.59,35.56,35.57,26200.0,24.1145,24.1145,24.0941,24.1009,26200.0
2011-03-29 11:40:00,35.57,35.58,35.57,35.57,15400.0,24.1009,24.1077,24.1009,24.1009,15400.0
2011-03-29 11:45:00,35.58,35.58,35.55,35.57,17900.0,24.1077,24.1077,24.0874,24.1009,17900.0
2011-03-29 11:50:00,35.57,35.58,35.53,35.54,13000.0,24.1009,24.1077,24.0738,24.0806,13000.0
2011-03-29 11:55:00,35.53,35.55,35.53,35.54,18400.0,24.0738,24.0874,24.0738,24.0806,18400.0
2011-03-29 12:00:00,35.53,35.59,35.53,35.55,46300.0,24.0738,24.1145,24.0738,24.0874,46300.0
2011-03-29 12:05:00,35.55,35.6,35.55,35.57,28900.0,24.0874,24.1213,24.0874,24.1009,28900.0
2011-03-29 12:10:00,35.58,35.59,35.57,35.59,12400.0,24.1077,24.1145,24.1009,24.1145,12400.0
2011-03-29 12:15:00,35.59,35.61,35.58,35.61,9900.0,24.1145,24.128,24.1077,24.128,9900.0
2011-03-29 12:20:00,35.61,35.61,35.59,35.59,13200.0,24.128,24.128,24.1145,24.1145,13200.0
2011-03-29 12:25:00,35.59,35.6,35.54,35.55,23000.0,24.1145,24.1213,24.0806,24.0874,23000.0
2011-03-29 12:30:00,35.55,35.57,35.54,35.57,18900.0,24.0874,24.1009,24.0806,24.1009,18900.0
2011-03-29 12:35:00,35.56,35.57,35.55,35.55,20900.0,24.0941,24.1009,24.0874,24.0874,20900.0
2011-03-29 12:40:00,35.56,35.56,35.53,35.54,14700.0,24.0941,24.0941,24.0738,24.0806,14700.0
2011-03-29 12:45:00,35.54,35.56,35.53,35.54,30500.0,24.0806,24.0941,24.0738,24.0806,30500.0
2011-03-29 12:50:00,35.53,35.54,35.52,35.53,26500.0,24.0738,24.0806,24.067,24.0738,26500.0
2011-03-29 12:55:00,35.54,35.55,35.52,35.53,27000.0,24.0806,24.0874,24.067,24.0738,27000.0
2011-03-29 13:00:00,35.53,35.54,35.51,35.52,21300.0,24.0738,24.0806,24.0603,24.067,21300.0
2011-03-29 13:05:00,35.53,35.54,35.53,35.53,17900.0,24.0738,24.0806,24.0738,24.0738,17900.0
2011-03-29 13:10:00,35.54,35.58,35.51,35.57,64000.0,24.0806,24.1077,24.0603,24.1009,64000.0
2011-03-29 13:15:00,35.57,35.59,35.54,35.59,33600.0,24.1009,24.1145,24.0806,24.1145,33600.0
2011-03-29 13:20:00,35.59,35.6,35.56,35.57,41600.0,24.1145,24.1213,24.0941,24.1009,41600.0
2011-03-29 13:25:00,35.57,35.6,35.57,35.59,15000.0,24.1009,24.1213,24.1009,24.1145,15000.0
2011-03-29 13:30:00,35.59,35.6,35.56,35.57,46700.0,24.1145,24.1213,24.0941,24.1009,46700.0
2011-03-29 13:35:00,35.57,35.59,35.56,35.58,22600.0,24.1009,24.1145,24.0941,24.1077,22600.0
2011-03-29 13:40:00,35.57,35.57,35.54,35.55,22400.0,24.1009,24.1009,24.0806,24.0874,22400.0
2011-03-29 13:45:00,35.55,35.58,35.55,35.58,8800.0,24.0874,24.1077,24.0874,24.1077,8800.0
2011-03-29 13:50:00,35.58,35.59,35.56,35.57,23200.0,24.1077,24.1145,24.0941,24.1009,23200.0
2011-03-29 13:55:00,35.56,35.59,35.56,35.58,15900.0,24.0941,24.1145,24.0941,24.1077,15900.0
2011-03-29 14:00:00,35.58,35.6,35.57,35.6,47600.0,24.1077,24.1213,24.1009,24.1213,47600.0
2011-03-29 14:05:00,35.59,35.6,35.58,35.6,13900.0,24.1145,24.1213,24.1077,24.1213,13900.0
2011-03-29 14:10:00,35.6,35.6,35.58,35.59,15700.0,24.1213,24.1213,24.1077,24.1145,15700.0
2011-03-29 14:15:00,35.59,35.6,35.58,35.6,17200.0,24.1145,24.1213,24.1077,24.1213,17200.0
2011-03-29 14:20:00,35.59,35.6,35.58,35.59,47600.0,24.1145,24.1213,24.1077,24.1145,47600.0
2011-03-29 14:25:00,35.6,35.6,35.57,35.6,40100.0,24.1213,24.1213,24.1009,24.1213,40100.0
2011-03-29 14:30:00,35.6,35.6,35.57,35.58,36600.0,24.1213,24.1213,24.1009,24.1077,36600.0
2011-03-29 14:35:00,35.59,35.6,35.58,35.59,22000.0,24.1145,24.1213,24.1077,24.1145,22000.0
2011-03-29 14:40:00,35.58,35.6,35.58,35.59,69100.0,24.1077,24.1213,24.1077,24.1145,69100.0
2011-03-29 14:45:00,35.59,35.6,35.59,35.6,13400.0,24.1145,24.1213,24.1145,24.1213,13400.0
2011-03-29 14:50:00,35.6,35.6,35.58,35.6,50900.0,24.1213,24.1213,24.1077,24.1213,50900.0
2011-03-29 14:55:00,35.6,35.62,35.59,35.61,119500.0,24.1213,24.1348,24.1145,24.128,119500.0
2011-03-29 15:00:00,35.61,35.62,35.6,35.62,25300.0,24.128,24.1348,24.1213,24.1348,25300.0
2011-03-29 15:05:00,35.62,35.62,35.6,35.62,37400.0,24.1348,24.1348,24.1213,24.1348,37400.0
2011-03-29 15:10:00,35.62,35.65,35.62,35.65,16200.0,24.1348,24.1551,24.1348,24.1551,16200.0
2011-03-29 15:15:00,35.65,35.67,35.61,35.62,48800.0,24.1551,24.1687,24.128,24.1348,48800.0
2011-03-29 15:20:00,35.62,35.68,35.62,35.67,48600.0,24.1348,24.1755,24.1348,24.1687,48600.0
2011-03-29 15:25:00,35.67,35.67,35.64,35.65,22300.0,24.1687,24.1687,24.1484,24.1551,22300.0
2011-03-29 15:30:00,35.65,35.67,35.62,35.63,57700.0,24.1551,24.1687,24.1348,24.1416,57700.0
2011-03-29 15:35:00,35.62,35.64,35.62,35.63,19200.0,24.1348,24.1484,24.1348,24.1416,19200.0
2011-03-29 15:40:00,35.63,35.65,35.62,35.62,40000.0,24.1416,24.1551,24.1348,24.1348,40000.0
2011-03-29 15:45:00,35.63,35.66,35.63,35.65,34200.0,24.1416,24.1619,24.1416,24.1551,34200.0
2011-03-29 15:50:00,35.65,35.67,35.63,35.66,112000.0,24.1551,24.1687,24.1416,24.1619,112000.0
2011-03-29 15:55:00,35.67,35.72,35.67,35.72,229600.0,24.1687,24.2026,24.1687,24.2026,229600.0
2011-03-30 09:30:00,35.96,36.0,35.86,35.97,106600.0,24.3652,24.3923,24.2974,24.3719,106600.0
2011-03-30 09:35:00,35.96,36.06,35.93,36.06,84300.0,24.3652,24.4329,24.3448,24.4329,84300.0
2011-03-30 09:40:00,36.06,36.12,36.01,36.12,40400.0,24.4329,24.4736,24.3991,24.4736,40400.0
2011-03-30 09:45:00,36.12,36.12,35.99,36.05,129400.0,24.4736,24.4736,24.3855,24.4262,129400.0
2011-03-30 09:50:00,36.06,36.08,35.98,36.08,46700.0,24.4329,24.4465,24.3787,24.4465,46700.0
2011-03-30 09:55:00,36.07,36.12,36.01,36.01,47900.0,24.4397,24.4736,24.3991,24.3991,47900.0
2011-03-30 10:00:00,36.01,36.07,35.96,35.97,30300.0,24.3991,24.4397,24.3652,24.3719,30300.0
2011-03-30 10:05:00,35.97,35.98,35.87,35.89,26100.0,24.3719,24.3787,24.3042,24.3177,26100.0
2011-03-30 10:10:00,35.88,35.89,35.83,35.83,27600.0,24.311,24.3177,24.2771,24.2771,27600.0
2011-03-30 10:15:00,35.83,35.86,35.82,35.84,45200.0,24.2771,24.2974,24.2703,24.2839,45200.0
2011-03-30 10:20:00,35.84,35.9,35.84,35.88,47800.0,24.2839,24.3245,24.2839,24.311,47800.0
2011-03-30 10:25:00,35.88,35.89,35.84,35.85,22600.0,24.311,24.3177,24.2839,24.2906,22600.0
2011-03-30 10:30:00,35.85,35.92,35.85,35.9,38600.0,24.2906,24.3381,24.2906,24.3245,38600.0
2011-03-30 10:35:00,35.91,35.91,35.84,35.85,35400.0,24.3313,24.3313,24.2839,24.2906,35400.0
2011-03-30 10:40:00,35.84,35.86,35.83,35.83,32400.0,24.2839,24.2974,24.2771,24.2771,32400.0
2011-03-30 10:45:00,35.83,35.87,35.8,35.83,78700.0,24.2771,24.3042,24.2568,24.2771,78700.0
2011-03-30 10:50:00,35.83,35.86,35.83,35.86,44200.0,24.2771,24.2974,24.2771,24.2974,44200.0
2011-03-30 10:55:00,35.86,35.86,35.81,35.85,24400.0,24.2974,24.2974,24.2635,24.2906,24400.0
2011-03-30 11:00:00,35.85,35.85,35.8,35.8,15700.0,24.2906,24.2906,24.2568,24.2568,15700.0
2011-03-30 11:05:00,35.8,35.82,35.75,35.75,84500.0,24.2568,24.2703,24.2229,24.2229,84500.0
2011-03-30 11:10:00,35.76,35.77,35.75,35.76,29100.0,24.2297,24.2364,24.2229,24.2297,29100.0
2011-03-30 11:15:00,35.76,35.76,35.74,35.74,27400.0,24.2297,24.2297,24.2161,24.2161,27400.0
2011-03-30 11:20:00,35.75,35.75,35.7,35.71,19600.0,24.2229,24.2229,24.189,24.1958,19600.0
2011-03-30 11:25:00,35.71,35.75,35.7,35.74,22300.0,24.1958,24.2229,24.189,24.2161,22300.0
2011-03-30 11:30:00,35.75,35.83,35.75,35.82,31100.0,24.2229,24.2771,24.2229,24.2703,31100.0
2011-03-30 11:35:00,35.82,35.87,35.79,35.87,73100.0,24.2703,24.3042,24.25,24.3042,73100.0
2011-03-30 11:40:00,35.87,35.88,35.85,35.87,15100.0,24.3042,24.311,24.2906,24.3042,15100.0
2011-03-30 11:45:00,35.87,35.92,35.87,35.89,23900.0,24.3042,24.3381,24.3042,24.3177,23900.0
2011-03-30 11:50:00,35.89,35.95,35.89,35.93,35900.0,24.3177,24.3584,24.3177,24.3448,35900.0
2011-03-30 11:55:00,35.93,35.94,35.87,35.9,21200.0,24.3448,24.3516,24.3042,24.3245,21200.0
2011-03-30 12:00:00,35.89,35.9,35.85,35.9,36300.0,24.3177,24.3245,24.2906,24.3245,36300.0
2011-03-30 12:05:00,35.9,35.94,35.88,35.89,16400.0,24.3245,24.3516,24.311,24.3177,16400.0
2011-03-30 12:10:00,35.89,35.9,35.85,35.89,23400.0,24.3177,24.3245,24.2906,24.3177,23400.0
2011-03-30 12:15:00,35.89,35.95,35.89,35.91,32800.0,24.3177,24.3584,24.3177,24.3313,32800.0
2011-03-30 12:20:00,35.92,35.94,35.89,35.92,18400.0,24.3381,24.3516,24.3177,24.3381,18400.0
2011-03-30 12:25:00,35.92,35.92,35.88,35.88,22100.0,24.3381,24.3381,24.311,24.311,22100.0
2011-03-30 12:30:00,35.88,35.88,35.85,35.88,20900.0,24.311,24.311,24.2906,24.311,20900.0
2011-03-30 12:35:00,35.88,35.88,35.83,35.84,17400.0,24.311,24.311,24.2771,24.2839,17400.0
2011-03-30 12:40:00,35.86,35.87,35.82,35.83,41600.0,24.2974,24.3042,24.2703,24.2771,41600.0
2011-03-30 12:45:00,35.83,35.84,35.81,35.81,10400.0,24.2771,24.2839,24.2635,24.2635,10400.0
2011-03-30 12:50:00,35.82,35.84,35.81,35.84,22100.0,24.2703,24.2839,24.2635,24.2839,22100.0
2011-03-30 12:55:00,35.84,35.86,35.79,35.83,31400.0,24.2839,24.2974,24.25,24.2771,31400.0
2011-03-30 13:00:00,35.83,35.88,35.83,35.86,18200.0,24.2771,24.311,24.2771,24.2974,18200.0
2011-03-30 13:05:00,35.87,35.95,35.87,35.91,40700.0,24.3042,24.3584,24.3042,24.3313,40700.0
2011-03-30 13:10:00,35.91,35.92,35.88,35.9,26400.0,24.3313,24.3381,24.311,24.3245,26400.0
2011-03-30 13:15:00,35.89,35.9,35.86,35.86,13300.0,24.3177,24.3245,24.2974,24.2974,13300.0
2011-03-30 13:20:00,35.87,35.87,35.85,35.85,17700.0,24.3042,24.3042,24.2906,24.2906,17700.0
2011-03-30 13:25:00,35.85,35.87,35.85,35.87,24800.0,24.2906,24.3042,24.2906,24.3042,24800.0
2011-03-30 13:30:00,35.88,35.88,35.86,35.87,15400.0,24.311,24.311,24.2974,24.3042,15400.0
2011-03-30 13:35:00,35.88,35.88,35.87,35.87,16200.0,24.311,24.311,24.3042,24.3042,16200.0
2011-03-30 13:40:00,35.87,35.88,35.84,35.84,30600.0,24.3042,24.311,24.2839,24.2839,30600.0
2011-03-30 13:45:00,35.85,35.86,35.82,35.83,43200.0,24.2906,24.2974,24.2703,24.2771,43200.0
2011-03-30 13:50:00,35.84,35.87,35.81,35.86,31900.0,24.2839,24.3042,24.2635,24.2974,31900.0
2011-03-30 13:55:00,35.86,35.88,35.86,35.87,21600.0,24.2974,24.311,24.2974,24.3042,21600.0
2011-03-30 14:00:00,35.87,35.92,35.85,35.92,51400.0,24.3042,24.3381,24.2906,24.3381,51400.0
2011-03-30 14:05:00,35.92,35.93,35.89,35.93,45600.0,24.3381,24.3448,24.3177,24.3448,45600.0
2011-03-30 14:10:00,35.93,35.98,35.92,35.92,53900.0,24.3448,24.3787,24.3381,24.3381,53900.0
2011-03-30 14:15:00,35.92,35.92,35.87,35.89,37900.0,24.3381,24.3381,24.3042,24.3177,37900.0
2011-03-30 14:20:00,35.89,35.94,35.88,35.91,218700.0,24.3177,24.3516,24.311,24.3313,218700.0
2011-03-30 14:25:00,35.9,35.91,35.85,35.89,35100.0,24.3245,24.3313,24.2906,24.3177,35100.0
2011-03-30 14:30:00,35.89,35.91,35.87,35.89,36900.0,24.3177,24.3313,24.3042,24.3177,36900.0
2011-03-30 14:35:00,35.89,35.9,35.87,35.88,17700.0,24.3177,24.3245,24.3042,24.311,17700.0
2011-03-30 14:40:00,35.89,35.9,35.87,35.89,25000.0,24.3177,24.3245,24.3042,24.3177,25000.0
2011-03-30 14:45:00,35.89,35.89,35.86,35.88,28600.0,24.3177,24.3177,24.2974,24.311,28600.0
2011-03-30 14:50:00,35.88,35.91,35.87,35.9,38300.0,24.311,24.3313,24.3042,24.3245,38300.0
2011-03-30 14:55:00,35.89,35.97,35.89,35.97,58300.0,24.3177,24.3719,24.3177,24.3719,58300.0
2011-03-30 15:00:00,35.95,35.96,35.92,35.93,64200.0,24.3584,24.3652,24.3381,24.3448,64200.0
2011-03-30 15:05:00,35.93,35.93,35.87,35.89,57800.0,24.3448,24.3448,24.3042,24.3177,57800.0
2011-03-30 15:10:00,35.89,35.94,35.88,35.9,36100.0,24.3177,24.3516,24.311,24.3245,36100.0
2011-03-30 15:15:00,35.9,35.96,35.89,35.96,45000.0,24.3245,24.3652,24.3177,24.3652,45000.0
2011-03-30 15:20:00,35.97,35.97,35.9,35.94,73500.0,24.3719,24.3719,24.3245,24.3516,73500.0
2011-03-30 15:25:00,35.95,35.98,35.93,35.95,41400.0,24.3584,24.3787,24.3448,24.3584,41400.0
2011-03-30 15:30:00,35.95,35.97,35.93,35.96,25300.0,24.3584,24.3719,24.3448,24.3652,25300.0
2011-03-30 15:35:00,35.96,36.0,35.95,35.95,51000.0,24.3652,24.3923,24.3584,24.3584,51000.0
2011-03-30 15:40:00,35.95,35.96,35.92,35.92,63200.0,24.3584,24.3652,24.3381,24.3381,63200.0
2011-03-30 15:45:00,35.93,35.95,35.87,35.87,111500.0,24.3448,24.3584,24.3042,24.3042,111500.0
2011-03-30 15:50:00,35.87,35.92,35.87,35.92,101900.0,24.3042,24.3381,24.3042,24.3381,101900.0
2011-03-30 15:55:00,35.92,35.94,35.9,35.93,165900.0,24.3381,24.3516,24.3245,24.3448,165900.0
2011-03-31 09:30:00,36.02,36.19,35.99,36.12,139500.0,24.4058,24.521,24.3855,24.4736,139500.0
2011-03-31 09:35:00,36.12,36.16,35.98,36.09,106500.0,24.4736,24.5007,24.3787,24.4533,106500.0
2011-03-31 09:40:00,36.08,36.12,35.97,36.05,59600.0,24.4465,24.4736,24.3719,24.4262,59600.0
2011-03-31 09:45:00,36.06,36.06,35.95,35.95,57100.0,24.4329,24.4329,24.3584,24.3584,57100.0
2011-03-31 09:50:00,35.95,36.02,35.9,35.99,178400.0,24.3584,24.4058,24.3245,24.3855,178400.0
2011-03-31 09:55:00,35.99,36.06,35.96,35.98,68000.0,24.3855,24.4329,24.3652,24.3787,68000.0
2011-03-31 10:00:00,35.96,35.99,35.92,35.92,42300.0,24.3652,24.3855,24.3381,24.3381,42300.0
2011-03-31 10:05:00,35.93,35.95,35.9,35.95,59100.0,24.3448,24.3584,24.3245,24.3584,59100.0
2011-03-31 10:10:00,35.94,35.95,35.9,35.94,55100.0,24.3516,24.3584,24.3245,24.3516,55100.0
2011-03-31 10:15:00,35.94,35.99,35.91,35.97,99100.0,24.3516,24.3855,24.3313,24.3719,99100.0
2011-03-31 10:20:00,35.96,36.11,35.95,36.11,98600.0,24.3652,24.4668,24.3584,24.4668,98600.0
2011-03-31 10:25:00,36.09,36.11,36.05,36.08,68600.0,24.4533,24.4668,24.4262,24.4465,68600.0
2011-03-31 10:30:00,36.07,36.14,36.07,36.14,48300.0,24.4397,24.4871,24.4397,24.4871,48300.0
2011-03-31 10:35:00,36.13,36.22,36.13,36.17,103400.0,24.4804,24.5413,24.4804,24.5075,103400.0
2011-03-31 10:40:00,36.16,36.18,36.11,36.14,79800.0,24.5007,24.5142,24.4668,24.4871,79800.0
2011-03-31 10:45:00,36.14,36.14,36.08,36.1,60500.0,24.4871,24.4871,24.4465,24.46,60500.0
2011-03-31 10:50:00,36.1,36.13,36.06,36.11,17900.0,24.46,24.4804,24.4329,24.4668,17900.0
2011-03-31 10:55:00,36.1,36.15,36.09,36.13,54000.0,24.46,24.4939,24.4533,24.4804,54000.0
2011-03-31 11:00:00,36.13,36.26,36.13,36.24,132300.0,24.4804,24.5684,24.4804,24.5549,132300.0
2011-03-31 11:05:00,36.24,36.24,36.16,36.2,83900.0,24.5549,24.5549,24.5007,24.5278,83900.0
2011-03-31 11:10:00,36.2,36.23,36.14,36.15,54800.0,24.5278,24.5481,24.4871,24.4939,54800.0
2011-03-31 11:15:00,36.14,36.15,36.12,36.13,28900.0,24.4871,24.4939,24.4736,24.4804,28900.0
2011-03-31 11:20:00,36.14,36.15,36.11,36.15,31500.0,24.4871,24.4939,24.4668,24.4939,31500.0
2011-03-31 11:25:00,36.14,36.15,36.12,36.13,29000.0,24.4871,24.4939,24.4736,24.4804,29000.0
2011-03-31 11:30:00,36.14,36.15,36.09,36.09,32400.0,24.4871,24.4939,24.4533,24.4533,32400.0
2011-03-31 11:35:00,36.09,36.14,36.08,36.11,45000.0,24.4533,24.4871,24.4465,24.4668,45000.0
2011-03-31 11:40:00,36.12,36.12,36.07,36.11,69600.0,24.4736,24.4736,24.4397,24.4668,69600.0
2011-03-31 11:45:00,36.11,36.18,36.09,36.18,203200.0,24.4668,24.5142,24.4533,24.5142,203200.0
2011-03-31 11:50:00,36.18,36.2,36.17,36.19,47700.0,24.5142,24.5278,24.5075,24.521,47700.0
2011-03-31 11:55:00,36.19,36.2,36.17,36.18,55200.0,24.521,24.5278,24.5075,24.5142,55200.0
2011-03-31 12:00:00,36.17,36.22,36.17,36.22,34600.0,24.5075,24.5413,24.5075,24.5413,34600.0
2011-03-31 12:05:00,36.22,36.26,36.21,36.25,58400.0,24.5413,24.5684,24.5346,24.5617,58400.0
2011-03-31 12:10:00,36.25,36.29,36.24,36.26,130400.0,24.5617,24.5888,24.5549,24.5684,130400.0
2011-03-31 12:15:00,36.26,36.3,36.26,36.3,39700.0,24.5684,24.5955,24.5684,24.5955,39700.0
2011-03-31 12:20:00,36.3,36.34,36.26,36.33,82900.0,24.5955,24.6226,24.5684,24.6159,82900.0
2011-03-31 12:25:00,36.34,36.41,36.33,36.38,137500.0,24.6226,24.6701,24.6159,24.6498,137500.0
2011-03-31 12:30:00,36.38,36.39,36.36,36.39,51000.0,24.6498,24.6565,24.6362,24.6565,51000.0
2011-03-31 12:35:00,36.39,36.42,36.38,36.42,37600.0,24.6565,24.6769,24.6498,24.6769,37600.0
2011-03-31 12:40:00,36.42,36.48,36.4,36.48,75100.0,24.6769,24.7175,24.6633,24.7175,75100.0
2011-03-31 12:45:00,36.48,36.52,36.48,36.5,117100.0,24.7175,24.7446,24.7175,24.7311,117100.0
2011-03-31 12:50:00,36.5,36.54,36.47,36.47,58100.0,24.7311,24.7582,24.7107,24.7107,58100.0
2011-03-31 12:55:00,36.46,36.51,36.46,36.5,53400.0,24.704,24.7378,24.704,24.7311,53400.0
2011-03-31 13:00:00,36.5,36.51,36.46,36.48,90000.0,24.7311,24.7378,24.704,24.7175,90000.0
2011-03-31 13:05:00,36.48,36.5,36.47,36.5,105200.0,24.7175,24.7311,24.7107,24.7311,105200.0
2011-03-31 13:10:00,36.5,36.5,36.49,36.5,33300.0,24.7311,24.7311,24.7243,24.7311,33300.0
2011-03-31 13:15:00,36.49,36.56,36.49,36.54,103900.0,24.7243,24.7717,24.7243,24.7582,103900.0
2011-03-31 13:20:00,36.54,36.55,36.49,36.5,55900.0,24.7582,24.7649,24.7243,24.7311,55900.0
2011-03-31 13:25:00,36.5,36.52,36.46,36.48,80200.0,24.7311,24.7446,24.704,24.7175,80200.0
2011-03-31 13:30:00,36.48,36.5,36.48,36.5,28600.0,24.7175,24.7311,24.7175,24.7311,28600.0
2011-03-31 13:35:00,36.5,36.5,36.45,36.49,58000.0,24.7311,24.7311,24.6972,24.7243,58000.0
2011-03-31 13:40:00,36.5,36.5,36.45,36.5,37600.0,24.7311,24.7311,24.6972,24.7311,37600.0
2011-03-31 13:45:00,36.5,36.5,36.47,36.47,69800.0,24.7311,24.7311,24.7107,24.7107,69800.0
2011-03-31 13:50:00,36.48,36.48,36.36,36.37,100100.0,24.7175,24.7175,24.6362,24.643,100100.0
2011-03-31 13:55:00,36.37,36.37,36.35,36.36,36300.0,24.643,24.643,24.6294,24.6362,36300.0
2011-03-31 14:00:00,36.35,36.37,36.32,36.33,63700.0,24.6294,24.643,24.6091,24.6159,63700.0
2011-03-31 14:05:00,36.33,36.34,36.3,36.31,50700.0,24.6159,24.6226,24.5955,24.6023,50700.0
2011-03-31 14:10:00,36.31,36.33,36.28,36.3,24700.0,24.6023,24.6159,24.582,24.5955,24700.0
2011-03-31 14:15:00,36.29,36.33,36.27,36.28,56800.0,24.5888,24.6159,24.5752,24.582,56800.0
2011-03-31 14:20:00,36.29,36.29,36.23,36.23,45000.0,24.5888,24.5888,24.5481,24.5481,45000.0
2011-03-31 14:25:00,36.23,36.26,36.22,36.26,55500.0,24.5481,24.5684,24.5413,24.5684,55500.0
2011-03-31 14:30:00,36.25,36.26,36.2,36.21,69400.0,24.5617,24.5684,24.5278,24.5346,69400.0
2011-03-31 14:35:00,36.2,36.25,36.2,36.25,26200.0,24.5278,24.5617,24.5278,24.5617,26200.0
2011-03-31 14:40:00,36.25,36.26,36.24,36.25,173300.0,24.5617,24.5684,24.5549,24.5617,173300.0
2011-03-31 14:45:00,36.25,36.26,36.23,36.25,70600.0,24.5617,24.5684,24.5481,24.5617,70600.0
2011-03-31 14:50:00,36.23,36.26,36.21,36.22,134100.0,24.5481,24.5684,24.5346,24.5413,134100.0
2011-03-31 14:55:00,36.21,36.25,36.21,36.23,42200.0,24.5346,24.5617,24.5346,24.5481,42200.0
2011-03-31 15:00:00,36.24,36.25,36.23,36.23,45600.0,24.5549,24.5617,24.5481,24.5481,45600.0
2011-03-31 15:05:00,36.23,36.25,36.23,36.25,69200.0,24.5481,24.5617,24.5481,24.5617,69200.0
2011-03-31 15:10:00,36.24,36.25,36.16,36.21,92100.0,24.5549,24.5617,24.5007,24.5346,92100.0
2011-03-31 15:15:00,36.2,36.21,36.17,36.18,103800.0,24.5278,24.5346,24.5075,24.5142,103800.0
2011-03-31 15:20:00,36.17,36.2,36.16,36.19,130900.0,24.5075,24.5278,24.5007,24.521,130900.0
2011-03-31 15:25:00,36.19,36.2,36.18,36.19,61300.0,24.521,24.5278,24.5142,24.521,61300.0
2011-03-31 15:30:00,36.19,36.2,36.17,36.18,90500.0,24.521,24.5278,24.5075,24.5142,90500.0
2011-03-31 15:35:00,36.19,36.19,36.14,36.19,89100.0,24.521,24.521,24.4871,24.521,89100.0
2011-03-31 15:40:00,36.19,36.2,36.13,36.14,186300.0,24.521,24.5278,24.4804,24.4871,186300.0
2011-03-31 15:45:00,36.13,36.14,35.99,36.01,343800.0,24.4804,24.4871,24.3855,24.3991,343800.0
2011-03-31 15:50:00,36.01,36.07,36.0,36.07,114300.0,24.3991,24.4397,24.3923,24.4397,114300.0
2011-03-31 15:55:00,36.06,36.07,35.99,36.02,272100.0,24.4329,24.4397,24.3855,24.4058,272100.0
2011-04-01 09:30:00,36.75,36.83,36.53,36.58,265200.0,24.9004,24.9547,24.7514,24.7853,265200.0
2011-04-01 09:35:00,36.6,36.68,36.59,36.68,48600.0,24.7988,24.853,24.792,24.853,48600.0
2011-04-01 09:40:00,36.68,36.68,36.59,36.64,60700.0,24.853,24.853,24.792,24.8259,60700.0
2011-04-01 09:45:00,36.63,36.64,36.38,36.4,125800.0,24.8191,24.8259,24.6498,24.6633,125800.0
2011-04-01 09:50:00,36.4,36.47,36.36,36.45,77100.0,24.6633,24.7107,24.6362,24.6972,77100.0
2011-04-01 09:55:00,36.45,36.5,36.41,36.41,53900.0,24.6972,24.7311,24.6701,24.6701,53900.0
2011-04-01 10:00:00,36.42,36.5,36.41,36.49,56400.0,24.6769,24.7311,24.6701,24.7243,56400.0
2011-04-01 10:05:00,36.48,36.49,36.43,36.43,45300.0,24.7175,24.7243,24.6836,24.6836,45300.0
2011-04-01 10:10:00,36.43,36.51,36.42,36.48,55900.0,24.6836,24.7378,24.6769,24.7175,55900.0
2011-04-01 10:15:00,36.48,36.54,36.47,36.53,35300.0,24.7175,24.7582,24.7107,24.7514,35300.0
2011-04-01 10:20:00,36.53,36.54,36.46,36.47,90300.0,24.7514,24.7582,24.704,24.7107,90300.0
2011-04-01 10:25:00,36.47,36.47,36.38,36.39,55000.0,24.7107,24.7107,24.6498,24.6565,55000.0
2011-04-01 10:30:00,36.4,36.42,36.36,36.41,43700.0,24.6633,24.6769,24.6362,24.6701,43700.0
2011-04-01 10:35:00,36.41,36.43,36.38,36.38,41800.0,24.6701,24.6836,24.6498,24.6498,41800.0
2011-04-01 10:40:00,36.37,36.38,36.27,36.28,48800.0,24.643,24.6498,24.5752,24.582,48800.0
2011-04-01 10:45:00,36.27,36.27,36.21,36.23,57000.0,24.5752,24.5752,24.5346,24.5481,57000.0
2011-04-01 10:50:00,36.23,36.24,36.17,36.19,42500.0,24.5481,24.5549,24.5075,24.521,42500.0
2011-04-01 10:55:00,36.19,36.29,36.19,36.26,63200.0,24.521,24.5888,24.521,24.5684,63200.0
2011-04-01 11:00:00,36.25,36.26,36.22,36.23,34500.0,24.5617,24.5684,24.5413,24.5481,34500.0
2011-04-01 11:05:00,36.23,36.26,36.2,36.25,96100.0,24.5481,24.5684,24.5278,24.5617,96100.0
2011-04-01 11:10:00,36.26,36.26,36.22,36.25,63200.0,24.5684,24.5684,24.5413,24.5617,63200.0
2011-04-01 11:15:00,36.25,36.26,36.23,36.23,43500.0,24.5617,24.5684,24.5481,24.5481,43500.0
2011-04-01 11:20:00,36.23,36.23,36.2,36.23,48800.0,24.5481,24.5481,24.5278,24.5481,48800.0
2011-04-01 11:25:00,36.23,36.23,36.2,36.22,30100.0,24.5481,24.5481,24.5278,24.5413,30100.0
2011-04-01 11:30:00,36.23,36.24,36.2,36.24,32400.0,24.5481,24.5549,24.5278,24.5549,32400.0
2011-04-01 11:35:00,36.23,36.24,36.21,36.24,35500.0,24.5481,24.5549,24.5346,24.5549,35500.0
2011-04-01 11:40:00,36.24,36.24,36.21,36.23,18600.0,24.5549,24.5549,24.5346,24.5481,18600.0
2011-04-01 11:45:00,36.22,36.24,36.2,36.22,46500.0,24.5413,24.5549,24.5278,24.5413,46500.0
2011-04-01 11:50:00,36.23,36.23,36.19,36.2,39200.0,24.5481,24.5481,24.521,24.5278,39200.0
2011-04-01 11:55:00,36.21,36.28,36.2,36.28,90500.0,24.5346,24.582,24.5278,24.582,90500.0
2011-04-01 12:00:00,36.28,36.29,36.21,36.21,32300.0,24.582,24.5888,24.5346,24.5346,32300.0
2011-04-01 12:05:00,36.21,36.24,36.21,36.24,29600.0,24.5346,24.5549,24.5346,24.5549,29600.0
2011-04-01 12:10:00,36.23,36.23,36.17,36.2,36000.0,24.5481,24.5481,24.5075,24.5278,36000.0
2011-04-01 12:15:00,36.2,36.21,36.17,36.18,24900.0,24.5278,24.5346,24.5075,24.5142,24900.0
2011-04-01 12:20:00,36.17,36.19,36.16,36.17,34100.0,24.5075,24.521,24.5007,24.5075,34100.0
2011-04-01 12:25:00,36.18,36.18,36.15,36.15,34400.0,24.5142,24.5142,24.4939,24.4939,34400.0
2011-04-01 12:30:00,36.15,36.19,36.14,36.14,38800.0,24.4939,24.521,24.4871,24.4871,38800.0
2011-04-01 12:35:00,36.14,36.15,36.12,36.14,17500.0,24.4871,24.4939,24.4736,24.4871,17500.0
2011-04-01 12:40:00,36.13,36.14,36.11,36.11,16200.0,24.4804,24.4871,24.4668,24.4668,16200.0
2011-04-01 12:45:00,36.12,36.14,36.1,36.14,21800.0,24.4736,24.4871,24.46,24.4871,21800.0
2011-04-01 12:50:00,36.13,36.16,36.13,36.16,13300.0,24.4804,24.5007,24.4804,24.5007,13300.0
2011-04-01 12:55:00,36.15,36.19,36.15,36.17,12300.0,24.4939,24.521,24.4939,24.5075,12300.0
2011-04-01 13:00:00,36.17,36.21,36.16,36.21,35000.0,24.5075,24.5346,24.5007,24.5346,35000.0
2011-04-01 13:05:00,36.2,36.21,36.19,36.21,22000.0,24.5278,24.5346,24.521,24.5346,22000.0
2011-04-01 13:10:00,36.2,36.22,36.2,36.21,12300.0,24.5278,24.5413,24.5278,24.5346,12300.0
2011-04-01 13:15:00,36.22,36.25,36.21,36.24,40000.0,24.5413,24.5617,24.5346,24.5549,40000.0
2011-04-01 13:20:00,36.24,36.25,36.23,36.25,10500.0,24.5549,24.5617,24.5481,24.5617,10500.0
2011-04-01 13:25:00,36.25,36.25,36.24,36.25,12500.0,24.5617,24.5617,24.5549,24.5617,12500.0
2011-04-01 13:30:00,36.25,36.26,36.24,36.26,9700.0,24.5617,24.5684,24.5549,24.5684,9700.0
2011-04-01 13:35:00,36.25,36.28,36.25,36.28,11400.0,24.5617,24.582,24.5617,24.582,11400.0
2011-04-01 13:40:00,36.27,36.29,36.27,36.27,53800.0,24.5752,24.5888,24.5752,24.5752,53800.0
2011-04-01 13:45:00,36.27,36.28,36.25,36.25,41900.0,24.5752,24.582,24.5617,24.5617,41900.0
2011-04-01 13:50:00,36.26,36.29,36.25,36.26,25700.0,24.5684,24.5888,24.5617,24.5684,25700.0
2011-04-01 13:55:00,36.25,36.29,36.25,36.28,169300.0,24.5617,24.5888,24.5617,24.582,169300.0
2011-04-01 14:00:00,36.28,36.33,36.28,36.33,187800.0,24.582,24.6159,24.582,24.6159,187800.0
2011-04-01 14:05:00,36.34,36.35,36.32,36.32,25400.0,24.6226,24.6294,24.6091,24.6091,25400.0
2011-04-01 14:10:00,36.33,36.33,36.31,36.32,32300.0,24.6159,24.6159,24.6023,24.6091,32300.0
2011-04-01 14:15:00,36.32,36.33,36.31,36.33,17700.0,24.6091,24.6159,24.6023,24.6159,17700.0
2011-04-01 14:20:00,36.32,36.33,36.3,36.3,18800.0,24.6091,24.6159,24.5955,24.5955,18800.0
2011-04-01 14:25:00,36.3,36.31,36.3,36.3,10000.0,24.5955,24.6023,24.5955,24.5955,10000.0
2011-04-01 14:30:00,36.31,36.35,36.3,36.33,51000.0,24.6023,24.6294,24.5955,24.6159,51000.0
2011-04-01 14:35:00,36.33,36.36,36.33,36.33,23700.0,24.6159,24.6362,24.6159,24.6159,23700.0
2011-04-01 14:40:00,36.33,36.34,36.31,36.31,38700.0,24.6159,24.6226,24.6023,24.6023,38700.0
2011-04-01 14:45:00,36.32,36.35,36.31,36.35,113900.0,24.6091,24.6294,24.6023,24.6294,113900.0
2011-04-01 14:50:00,36.34,36.4,36.34,36.4,106500.0,24.6226,24.6633,24.6226,24.6633,106500.0
2011-04-01 14:55:00,36.4,36.45,36.39,36.4,91700.0,24.6633,24.6972,24.6565,24.6633,91700.0
2011-04-01 15:00:00,36.4,36.43,36.38,36.43,91400.0,24.6633,24.6836,24.6498,24.6836,91400.0
2011-04-01 15:05:00,36.43,36.43,36.39,36.39,35700.0,24.6836,24.6836,24.6565,24.6565,35700.0
2011-04-01 15:10:00,36.4,36.42,36.35,36.35,189100.0,24.6633,24.6769,24.6294,24.6294,189100.0
2011-04-01 15:15:00,36.35,36.42,36.35,36.38,81900.0,24.6294,24.6769,24.6294,24.6498,81900.0
2011-04-01 15:20:00,36.37,36.42,36.36,36.41,76800.0,24.643,24.6769,24.6362,24.6701,76800.0
2011-04-01 15:25:00,36.41,36.46,36.41,36.46,52800.0,24.6701,24.704,24.6701,24.704,52800.0
2011-04-01 15:30:00,36.46,36.48,36.45,36.46,56000.0,24.704,24.7175,24.6972,24.704,56000.0
2011-04-01 15:35:00,36.45,36.47,36.43,36.47,60700.0,24.6972,24.7107,24.6836,24.7107,60700.0
2011-04-01 15:40:00,36.47,36.48,36.41,36.44,157800.0,24.7107,24.7175,24.6701,24.6904,157800.0
2011-04-01 15:45:00,36.45,36.47,36.41,36.43,155700.0,24.6972,24.7107,24.6701,24.6836,155700.0
2011-04-01 15:50:00,36.43,36.45,36.42,36.45,120800.0,24.6836,24.6972,24.6769,24.6972,120800.0
2011-04-01 15:55:00,36.45,36.5,36.44,36.45,193800.0,24.6972,24.7311,24.6904,24.6972,193800.0
2011-04-04 09:30:00,37.0,37.0,36.68,36.76,223600.0,25.0698,25.0698,24.853,24.9072,223600.0
2011-04-04 09:35:00,36.76,36.8,36.66,36.76,95200.0,24.9072,24.9343,24.8395,24.9072,95200.0
2011-04-04 09:40:00,36.77,36.77,36.63,36.71,119400.0,24.914,24.914,24.8191,24.8733,119400.0
2011-04-04 09:45:00,36.71,36.71,36.59,36.61,62100.0,24.8733,24.8733,24.792,24.8056,62100.0
2011-04-04 09:50:00,36.61,36.62,36.56,36.57,66100.0,24.8056,24.8124,24.7717,24.7785,66100.0
2011-04-04 09:55:00,36.56,36.63,36.56,36.63,63300.0,24.7717,24.8191,24.7717,24.8191,63300.0
2011-04-04 10:00:00,36.62,36.63,36.56,36.57,43800.0,24.8124,24.8191,24.7717,24.7785,43800.0
2011-04-04 10:05:00,36.57,36.58,36.53,36.56,33700.0,24.7785,24.7853,24.7514,24.7717,33700.0
2011-04-04 10:10:00,36.56,36.59,36.52,36.59,29000.0,24.7717,24.792,24.7446,24.792,29000.0
2011-04-04 10:15:00,36.59,36.62,36.58,36.6,33700.0,24.792,24.8124,24.7853,24.7988,33700.0
2011-04-04 10:20:00,36.6,36.61,36.53,36.54,30800.0,24.7988,24.8056,24.7514,24.7582,30800.0
2011-04-04 10:25:00,36.53,36.55,36.49,36.52,49100.0,24.7514,24.7649,24.7243,24.7446,49100.0
2011-04-04 10:30:00,36.51,36.54,36.5,36.52,38800.0,24.7378,24.7582,24.7311,24.7446,38800.0
2011-04-04 10:35:00,36.52,36.55,36.52,36.53,21200.0,24.7446,24.7649,24.7446,24.7514,21200.0
2011-04-04 10:40:00,36.53,36.62,36.53,36.62,41000.0,24.7514,24.8124,24.7514,24.8124,41000.0
2011-04-04 10:45:00,36.61,36.62,36.57,36.58,21400.0,24.8056,24.8124,24.7785,24.7853,21400.0
2011-04-04 10:50:00,36.59,36.61,36.54,36.54,31600.0,24.792,24.8056,24.7582,24.7582,31600.0
2011-04-04 10:55:00,36.55,36.56,36.5,36.56,32000.0,24.7649,24.7717,24.7311,24.7717,32000.0
2011-04-04 11:00:00,36.56,36.57,36.52,36.56,42300.0,24.7717,24.7785,24.7446,24.7717,42300.0
2011-04-04 11:05:00,36.55,36.56,36.5,36.53,168700.0,24.7649,24.7717,24.7311,24.7514,168700.0
2011-04-04 11:10:00,36.53,36.53,36.49,36.51,47400.0,24.7514,24.7514,24.7243,24.7378,47400.0
2011-04-04 11:15:00,36.5,36.51,36.48,36.48,33000.0,24.7311,24.7378,24.7175,24.7175,33000.0
2011-04-04 11:20:00,36.48,36.52,36.48,36.52,38300.0,24.7175,24.7446,24.7175,24.7446,38300.0
2011-04-04 11:25:00,36.52,36.56,36.51,36.56,10200.0,24.7446,24.7717,24.7378,24.7717,10200.0
2011-04-04 11:30:00,36.56,36.59,36.55,36.58,24900.0,24.7717,24.792,24.7649,24.7853,24900.0
2011-04-04 11:35:00,36.58,36.62,36.56,36.58,38500.0,24.7853,24.8124,24.7717,24.7853,38500.0
2011-04-04 11:40:00,36.58,36.6,36.56,36.6,20800.0,24.7853,24.7988,24.7717,24.7988,20800.0
2011-04-04 11:45:00,36.6,36.62,36.58,36.59,17700.0,24.7988,24.8124,24.7853,24.792,17700.0
2011-04-04 11:50:00,36.59,36.59,36.55,36.59,24000.0,24.792,24.792,24.7649,24.792,24000.0
2011-04-04 11:55:00,36.6,36.61,36.59,36.61,9400.0,24.7988,24.8056,24.792,24.8056,9400.0
2011-04-04 12:00:00,36.6,36.64,36.58,36.64,30600.0,24.7988,24.8259,24.7853,24.8259,30600.0
2011-04-04 12:05:00,36.64,36.64,36.61,36.62,30900.0,24.8259,24.8259,24.8056,24.8124,30900.0
2011-04-04 12:10:00,36.61,36.65,36.61,36.64,24600.0,24.8056,24.8327,24.8056,24.8259,24600.0
2011-04-04 12:15:00,36.65,36.66,36.64,36.64,38700.0,24.8327,24.8395,24.8259,24.8259,38700.0
2011-04-04 12:20:00,36.64,36.65,36.64,36.64,25900.0,24.8259,24.8327,24.8259,24.8259,25900.0
2011-04-04 12:25:00,36.64,36.65,36.63,36.63,17500.0,24.8259,24.8327,24.8191,24.8191,17500.0
2011-04-04 12:30:00,36.63,36.64,36.63,36.63,10200.0,24.8191,24.8259,24.8191,24.8191,10200.0
2011-04-04 12:35:00,36.63,36.64,36.6,36.64,27100.0,24.8191,24.8259,24.7988,24.8259,27100.0
2011-04-04 12:40:00,36.63,36.64,36.61,36.63,11900.0,24.8191,24.8259,24.8056,24.8191,11900.0
2011-04-04 12:45:00,36.63,36.64,36.61,36.64,25000.0,24.8191,24.8259,24.8056,24.8259,25000.0
2011-04-04 12:50:00,36.63,36.64,36.6,36.62,28100.0,24.8191,24.8259,24.7988,24.8124,28100.0
2011-04-04 12:55:00,36.62,36.68,36.62,36.68,42500.0,24.8124,24.853,24.8124,24.853,42500.0
2011-04-04 13:00:00,36.67,36.68,36.64,36.65,40300.0,24.8462,24.853,24.8259,24.8327,40300.0
2011-04-04 13:05:00,36.66,36.66,36.63,36.64,33700.0,24.8395,24.8395,24.8191,24.8259,33700.0
2011-04-04 13:10:00,36.64,36.65,36.63,36.65,18300.0,24.8259,24.8327,24.8191,24.8327,18300.0
2011-04-04 13:15:00,36.64,36.67,36.63,36.66,36100.0,24.8259,24.8462,24.8191,24.8395,36100.0
2011-04-04 13:20:00,36.67,36.68,36.66,36.67,20900.0,24.8462,24.853,24.8395,24.8462,20900.0
2011-04-04 13:25:00,36.66,36.67,36.64,36.64,18600.0,24.8395,24.8462,24.8259,24.8259,18600.0
2011-04-04 13:30:00,36.64,36.65,36.61,36.63,64400.0,24.8259,24.8327,24.8056,24.8191,64400.0
2011-04-04 13:35:00,36.63,36.64,36.61,36.61,21900.0,24.8191,24.8259,24.8056,24.8056,21900.0
2011-04-04 13:40:00,36.62,36.63,36.6,36.62,27800.0,24.8124,24.8191,24.7988,24.8124,27800.0
2011-04-04 13:45:00,36.63,36.63,36.6,36.61,15200.0,24.8191,24.8191,24.7988,24.8056,15200.0
2011-04-04 13:50:00,36.6,36.64,36.6,36.63,64700.0,24.7988,24.8259,24.7988,24.8191,64700.0
2011-04-04 13:55:00,36.63,36.64,36.6,36.6,23100.0,24.8191,24.8259,24.7988,24.7988,23100.0
2011-04-04 14:00:00,36.61,36.63,36.6,36.62,36100.0,24.8056,24.8191,24.7988,24.8124,36100.0
2011-04-04 14:05:00,36.61,36.63,36.6,36.62,43900.0,24.8056,24.8191,24.7988,24.8124,43900.0
2011-04-04 14:10:00,36.62,36.63,36.6,36.61,20900.0,24.8124,24.8191,24.7988,24.8056,20900.0
2011-04-04 14:15:00,36.61,36.63,36.61,36.61,14300.0,24.8056,24.8191,24.8056,24.8056,14300.0
2011-04-04 14:20:00,36.62,36.63,36.6,36.6,16800.0,24.8124,24.8191,24.7988,24.7988,16800.0
2011-04-04 14:25:00,36.61,36.67,36.6,36.63,74100.0,24.8056,24.8462,24.7988,24.8191,74100.0
2011-04-04 14:30:00,36.64,36.65,36.61,36.61,25700.0,24.8259,24.8327,24.8056,24.8056,25700.0
2011-04-04 14:35:00,36.61,36.64,36.61,36.63,11800.0,24.8056,24.8259,24.8056,24.8191,11800.0
2011-04-04 14:40:00,36.62,36.64,36.62,36.64,22800.0,24.8124,24.8259,24.8124,24.8259,22800.0
2011-04-04 14:45:00,36.64,36.65,36.62,36.63,28700.0,24.8259,24.8327,24.8124,24.8191,28700.0
2011-04-04 14:50:00,36.62,36.63,36.61,36.61,8100.0,24.8124,24.8191,24.8056,24.8056,8100.0
2011-04-04 14:55:00,36.61,36.62,36.6,36.62,23700.0,24.8056,24.8124,24.7988,24.8124,23700.0
2011-04-04 15:00:00,36.61,36.63,36.6,36.62,61400.0,24.8056,24.8191,24.7988,24.8124,61400.0
2011-04-04 15:05:00,36.63,36.66,36.62,36.64,51600.0,24.8191,24.8395,24.8124,24.8259,51600.0
2011-04-04 15:10:00,36.63,36.68,36.63,36.66,38900.0,24.8191,24.853,24.8191,24.8395,38900.0
2011-04-04 15:15:00,36.66,36.67,36.65,36.65,25900.0,24.8395,24.8462,24.8327,24.8327,25900.0
2011-04-04 15:20:00,36.65,36.68,36.61,36.64,72500.0,24.8327,24.853,24.8056,24.8259,72500.0
2011-04-04 15:25:00,36.64,36.69,36.63,36.67,86100.0,24.8259,24.8598,24.8191,24.8462,86100.0
2011-04-04 15:30:00,36.67,36.67,36.64,36.65,54000.0,24.8462,24.8462,24.8259,24.8327,54000.0
2011-04-04 15:35:00,36.65,36.7,36.65,36.68,117300.0,24.8327,24.8666,24.8327,24.853,117300.0
2011-04-04 15:40:00,36.68,36.69,36.66,36.67,102500.0,24.853,24.8598,24.8395,24.8462,102500.0
2011-04-04 15:45:00,36.67,36.68,36.65,36.65,109300.0,24.8462,24.853,24.8327,24.8327,109300.0
2011-04-04 15:50:00,36.66,36.68,36.64,36.65,86100.0,24.8395,24.853,24.8259,24.8327,86100.0
2011-04-04 15:55:00,36.65,36.7,36.65,36.69,94300.0,24.8327,24.8666,24.8327,24.8598,94300.0
2011-04-05 09:30:00,36.76,36.9,36.74,36.8,131400.0,24.9072,25.0021,24.8937,24.9343,131400.0
2011-04-05 09:35:00,36.81,36.83,36.7,36.74,81000.0,24.9411,24.9547,24.8666,24.8937,81000.0
2011-04-05 09:40:00,36.73,36.77,36.68,36.77,135500.0,24.8869,24.914,24.853,24.914,135500.0
2011-04-05 09:45:00,36.78,36.78,36.61,36.68,91200.0,24.9208,24.9208,24.8056,24.853,91200.0
2011-04-05 09:50:00,36.69,36.73,36.67,36.7,48300.0,24.8598,24.8869,24.8462,24.8666,48300.0
2011-04-05 09:55:00,36.7,36.72,36.63,36.66,41000.0,24.8666,24.8801,24.8191,24.8395,41000.0
2011-04-05 10:00:00,36.65,36.66,36.59,36.66,114800.0,24.8327,24.8395,24.792,24.8395,114800.0
2011-04-05 10:05:00,36.66,36.8,36.66,36.75,82500.0,24.8395,24.9343,24.8395,24.9004,82500.0
2011-04-05 10:10:00,36.74,36.81,36.73,36.81,65300.0,24.8937,24.9411,24.8869,24.9411,65300.0
2011-04-05 10:15:00,36.81,36.87,36.74,36.78,88000.0,24.9411,24.9818,24.8937,24.9208,88000.0
2011-04-05 10:20:00,36.78,36.83,36.75,36.83,38300.0,24.9208,24.9547,24.9004,24.9547,38300.0
2011-04-05 10:25:00,36.83,36.89,36.82,36.88,39600.0,24.9547,24.9953,24.9479,24.9885,39600.0
2011-04-05 10:30:00,36.87,36.88,36.77,36.82,88900.0,24.9818,24.9885,24.914,24.9479,88900.0
2011-04-05 10:35:00,36.82,36.85,36.82,36.85,38500.0,24.9479,24.9682,24.9479,24.9682,38500.0
2011-04-05 10:40:00,36.84,36.85,36.76,36.79,27400.0,24.9614,24.9682,24.9072,24.9276,27400.0
2011-04-05 10:45:00,36.78,36.79,36.73,36.78,20500.0,24.9208,24.9276,24.8869,24.9208,20500.0
2011-04-05 10:50:00,36.78,36.86,36.74,36.86,54300.0,24.9208,24.975,24.8937,24.975,54300.0
2011-04-05 10:55:00,36.86,36.92,36.81,36.91,58100.0,24.975,25.0156,24.9411,25.0089,58100.0
2011-04-05 11:00:00,36.91,36.91,36.87,36.87,30900.0,25.0089,25.0089,24.9818,24.9818,30900.0
2011-04-05 11:05:00,36.87,36.88,36.85,36.87,36900.0,24.9818,24.9885,24.9682,24.9818,36900.0
2011-04-05 11:10:00,36.87,36.87,36.86,36.87,17300.0,24.9818,24.9818,24.975,24.9818,17300.0
2011-04-05 11:15:00,36.86,36.9,36.85,36.88,51700.0,24.975,25.0021,24.9682,24.9885,51700.0
2011-04-05 11:20:00,36.88,36.89,36.8,36.8,15200.0,24.9885,24.9953,24.9343,24.9343,15200.0
2011-04-05 11:25:00,36.8,36.84,36.79,36.81,41500.0,24.9343,24.9614,24.9276,24.9411,41500.0
2011-04-05 11:30:00,36.82,36.84,36.8,36.82,28000.0,24.9479,24.9614,24.9343,24.9479,28000.0
2011-04-05 11:35:00,36.82,36.87,36.78,36.87,98700.0,24.9479,24.9818,24.9208,24.9818,98700.0
2011-04-05 11:40:00,36.87,36.89,36.84,36.87,39100.0,24.9818,24.9953,24.9614,24.9818,39100.0
2011-04-05 11:45:00,36.88,36.9,36.83,36.83,25800.0,24.9885,25.0021,24.9547,24.9547,25800.0
2011-04-05 11:50:00,36.83,36.84,36.79,36.83,17300.0,24.9547,24.9614,24.9276,24.9547,17300.0
2011-04-05 11:55:00,36.84,36.89,36.83,36.88,27200.0,24.9614,24.9953,24.9547,24.9885,27200.0
2011-04-05 12:00:00,36.88,36.88,36.83,36.85,22500.0,24.9885,24.9885,24.9547,24.9682,22500.0
2011-04-05 12:05:00,36.84,36.89,36.83,36.89,28400.0,24.9614,24.9953,24.9547,24.9953,28400.0
2011-04-05 12:10:00,36.88,36.9,36.87,36.88,15500.0,24.9885,25.0021,24.9818,24.9885,15500.0
2011-04-05 12:15:00,36.88,36.88,36.86,36.87,19300.0,24.9885,24.9885,24.975,24.9818,19300.0
2011-04-05 12:20:00,36.88,36.9,36.87,36.87,32700.0,24.9885,25.0021,24.9818,24.9818,32700.0
2011-04-05 12:25:00,36.88,36.91,36.87,36.91,23900.0,24.9885,25.0089,24.9818,25.0089,23900.0
2011-04-05 12:30:00,36.91,36.92,36.9,36.9,21100.0,25.0089,25.0156,25.0021,25.0021,21100.0
2011-04-05 12:35:00,36.9,36.9,36.87,36.87,31000.0,25.0021,25.0021,24.9818,24.9818,31000.0
2011-04-05 12:40:00,36.87,36.91,36.86,36.91,19700.0,24.9818,25.0089,24.975,25.0089,19700.0
2011-04-05 12:45:00,36.91,36.95,36.9,36.94,21600.0,25.0089,25.036,25.0021,25.0292,21600.0
2011-04-05 12:50:00,36.93,36.95,36.93,36.93,13100.0,25.0224,25.036,25.0224,25.0224,13100.0
2011-04-05 12:55:00,36.93,36.98,36.93,36.98,25900.0,25.0224,25.0563,25.0224,25.0563,25900.0
2011-04-05 13:00:00,36.97,36.98,36.92,36.93,33100.0,25.0495,25.0563,25.0156,25.0224,33100.0
2011-04-05 13:05:00,36.94,36.95,36.93,36.95,10300.0,25.0292,25.036,25.0224,25.036,10300.0
2011-04-05 13:10:00,36.94,36.97,36.94,36.97,28600.0,25.0292,25.0495,25.0292,25.0495,28600.0
2011-04-05 13:15:00,36.97,37.06,36.96,37.05,157600.0,25.0495,25.1105,25.0427,25.1037,157600.0
2011-04-05 13:20:00,37.05,37.11,37.04,37.09,88800.0,25.1037,25.1444,25.0969,25.1308,88800.0
2011-04-05 13:25:00,37.11,37.13,37.1,37.12,66400.0,25.1444,25.1579,25.1376,25.1511,66400.0
2011-04-05 13:30:00,37.12,37.15,37.12,37.12,64600.0,25.1511,25.1715,25.1511,25.1511,64600.0
2011-04-05 13:35:00,37.12,37.12,37.1,37.1,34000.0,25.1511,25.1511,25.1376,25.1376,34000.0
2011-04-05 13:40:00,37.1,37.11,37.1,37.1,10400.0,25.1376,25.1444,25.1376,25.1376,10400.0
2011-04-05 13:45:00,37.11,37.11,37.09,37.1,30900.0,25.1444,25.1444,25.1308,25.1376,30900.0
2011-04-05 13:50:00,37.11,37.11,37.09,37.1,21900.0,25.1444,25.1444,25.1308,25.1376,21900.0
2011-04-05 13:55:00,37.11,37.11,37.07,37.09,19700.0,25.1444,25.1444,25.1173,25.1308,19700.0
2011-04-05 14:00:00,37.09,37.15,37.08,37.12,77700.0,25.1308,25.1715,25.124,25.1511,77700.0
2011-04-05 14:05:00,37.11,37.12,37.08,37.1,101500.0,25.1444,25.1511,25.124,25.1376,101500.0
2011-04-05 14:10:00,37.09,37.11,37.05,37.05,51800.0,25.1308,25.1444,25.1037,25.1037,51800.0
2011-04-05 14:15:00,37.05,37.06,36.99,37.01,45200.0,25.1037,25.1105,25.0631,25.0766,45200.0
2011-04-05 14:20:00,37.02,37.05,37.01,37.02,23200.0,25.0834,25.1037,25.0766,25.0834,23200.0
2011-04-05 14:25:00,37.01,37.05,36.99,36.99,21400.0,25.0766,25.1037,25.0631,25.0631,21400.0
2011-04-05 14:30:00,36.99,37.03,36.98,37.03,49100.0,25.0631,25.0902,25.0563,25.0902,49100.0
2011-04-05 14:35:00,37.03,37.08,37.01,37.07,59400.0,25.0902,25.124,25.0766,25.1173,59400.0
2011-04-05 14:40:00,37.07,37.1,37.07,37.09,102200.0,25.1173,25.1376,25.1173,25.1308,102200.0
2011-04-05 14:45:00,37.08,37.11,37.08,37.1,75100.0,25.124,25.1444,25.124,25.1376,75100.0
2011-04-05 14:50:00,37.1,37.12,37.08,37.12,62100.0,25.1376,25.1511,25.124,25.1511,62100.0
2011-04-05 14:55:00,37.12,37.13,37.08,37.11,55300.0,25.1511,25.1579,25.124,25.1444,55300.0
2011-04-05 15:00:00,37.11,37.11,37.08,37.1,111100.0,25.1444,25.1444,25.124,25.1376,111100.0
2011-04-05 15:05:00,37.11,37.14,37.08,37.09,205200.0,25.1444,25.1647,25.124,25.1308,205200.0
2011-04-05 15:10:00,37.09,37.11,37.07,37.07,108300.0,25.1308,25.1444,25.1173,25.1173,108300.0
2011-04-05 15:15:00,37.08,37.08,37.07,37.07,20700.0,25.124,25.124,25.1173,25.1173,20700.0
2011-04-05 15:20:00,37.07,37.08,37.07,37.07,69700.0,25.1173,25.124,25.1173,25.1173,69700.0
2011-04-05 15:25:00,37.08,37.08,37.05,37.07,58700.0,25.124,25.124,25.1037,25.1173,58700.0
2011-04-05 15:30:00,37.07,37.09,37.01,37.02,96300.0,25.1173,25.1308,25.0766,25.0834,96300.0
2011-04-05 15:35:00,37.01,37.05,37.01,37.05,46500.0,25.0766,25.1037,25.0766,25.1037,46500.0
2011-04-05 15:40:00,37.05,37.05,37.0,37.02,72100.0,25.1037,25.1037,25.0698,25.0834,72100.0
2011-04-05 15:45:00,37.01,37.02,37.0,37.0,66300.0,25.0766,25.0834,25.0698,25.0698,66300.0
2011-04-05 15:50:00,37.01,37.01,36.99,37.01,115900.0,25.0766,25.0766,25.0631,25.0766,115900.0
2011-04-05 15:55:00,37.0,37.04,36.99,37.04,180700.0,25.0698,25.0969,25.0631,25.0969,180700.0
2011-04-06 09:30:00,37.08,37.12,37.01,37.09,255000.0,25.124,25.1511,25.0766,25.1308,255000.0
2011-04-06 09:35:00,37.1,37.16,37.08,37.12,58100.0,25.1376,25.1782,25.124,25.1511,58100.0
2011-04-06 09:40:00,37.12,37.15,36.94,36.94,85800.0,25.1511,25.1715,25.0292,25.0292,85800.0
2011-04-06 09:45:00,36.95,36.97,36.8,36.81,59800.0,25.036,25.0495,24.9343,24.9411,59800.0
2011-04-06 09:50:00,36.83,36.93,36.81,36.83,51800.0,24.9547,25.0224,24.9411,24.9547,51800.0
2011-04-06 09:55:00,36.83,36.88,36.8,36.83,75700.0,24.9547,24.9885,24.9343,24.9547,75700.0
2011-04-06 10:00:00,36.84,36.85,36.8,36.8,61900.0,24.9614,24.9682,24.9343,24.9343,61900.0
2011-04-06 10:05:00,36.81,36.81,36.75,36.75,44200.0,24.9411,24.9411,24.9004,24.9004,44200.0
2011-04-06 10:10:00,36.75,36.78,36.7,36.75,51500.0,24.9004,24.9208,24.8666,24.9004,51500.0
2011-04-06 10:15:00,36.75,36.8,36.71,36.8,113600.0,24.9004,24.9343,24.8733,24.9343,113600.0
2011-04-06 10:20:00,36.81,36.83,36.79,36.82,41700.0,24.9411,24.9547,24.9276,24.9479,41700.0
2011-04-06 10:25:00,36.82,36.85,36.77,36.82,63300.0,24.9479,24.9682,24.914,24.9479,63300.0
2011-04-06 10:30:00,36.82,36.83,36.8,36.81,61300.0,24.9479,24.9547,24.9343,24.9411,61300.0
2011-04-06 10:35:00,36.81,36.83,36.78,36.82,50700.0,24.9411,24.9547,24.9208,24.9479,50700.0
2011-04-06 10:40:00,36.82,36.82,36.78,36.79,108000.0,24.9479,24.9479,24.9208,24.9276,108000.0
2011-04-06 10:45:00,36.79,36.79,36.73,36.73,34200.0,24.9276,24.9276,24.8869,24.8869,34200.0
2011-04-06 10:50:00,36.73,36.78,36.68,36.78,75300.0,24.8869,24.9208,24.853,24.9208,75300.0
2011-04-06 10:55:00,36.78,36.8,36.73,36.77,74300.0,24.9208,24.9343,24.8869,24.914,74300.0
2011-04-06 11:00:00,36.77,36.79,36.76,36.77,29600.0,24.914,24.9276,24.9072,24.914,29600.0
2011-04-06 11:05:00,36.77,36.77,36.73,36.73,43600.0,24.914,24.914,24.8869,24.8869,43600.0
2011-04-06 11:10:00,36.73,36.76,36.66,36.66,88700.0,24.8869,24.9072,24.8395,24.8395,88700.0
2011-04-06 11:15:00,36.67,36.67,36.65,36.65,30400.0,24.8462,24.8462,24.8327,24.8327,30400.0
2011-04-06 11:20:00,36.66,36.67,36.64,36.66,32600.0,24.8395,24.8462,24.8259,24.8395,32600.0
2011-04-06 11:25:00,36.66,36.67,36.6,36.61,46200.0,24.8395,24.8462,24.7988,24.8056,46200.0
2011-04-06 11:30:00,36.62,36.63,36.56,36.56,38500.0,24.8124,24.8191,24.7717,24.7717,38500.0
2011-04-06 11:35:00,36.56,36.56,36.53,36.56,31600.0,24.7717,24.7717,24.7514,24.7717,31600.0
2011-04-06 11:40:00,36.55,36.57,36.48,36.48,68600.0,24.7649,24.7785,24.7175,24.7175,68600.0
2011-04-06 11:45:00,36.49,36.51,36.48,36.5,56200.0,24.7243,24.7378,24.7175,24.7311,56200.0
2011-04-06 11:50:00,36.51,36.51,36.48,36.5,47600.0,24.7378,24.7378,24.7175,24.7311,47600.0
2011-04-06 11:55:00,36.5,36.51,36.49,36.5,104300.0,24.7311,24.7378,24.7243,24.7311,104300.0
2011-04-06 12:00:00,36.5,36.54,36.48,36.52,34200.0,24.7311,24.7582,24.7175,24.7446,34200.0
2011-04-06 12:05:00,36.51,36.54,36.49,36.5,43600.0,24.7378,24.7582,24.7243,24.7311,43600.0
2011-04-06 12:10:00,36.51,36.58,36.5,36.56,37300.0,24.7378,24.7853,24.7311,24.7717,37300.0
2011-04-06 12:15:00,36.57,36.58,36.53,36.58,18700.0,24.7785,24.7853,24.7514,24.7853,18700.0
2011-04-06 12:20:00,36.58,36.58,36.56,36.57,11800.0,24.7853,24.7853,24.7717,24.7785,11800.0
2011-04-06 12:25:00,36.57,36.57,36.55,36.55,26900.0,24.7785,24.7785,24.7649,24.7649,26900.0
2011-04-06 12:30:00,36.56,36.57,36.55,36.56,24500.0,24.7717,24.7785,24.7649,24.7717,24500.0
2011-04-06 12:35:00,36.56,36.57,36.51,36.51,34600.0,24.7717,24.7785,24.7378,24.7378,34600.0
2011-04-06 12:40:00,36.51,36.52,36.5,36.5,38900.0,24.7378,24.7446,24.7311,24.7311,38900.0
2011-04-06 12:45:00,36.49,36.5,36.47,36.49,46000.0,24.7243,24.7311,24.7107,24.7243,46000.0
2011-04-06 12:50:00,36.49,36.53,36.48,36.53,14300.0,24.7243,24.7514,24.7175,24.7514,14300.0
2011-04-06 12:55:00,36.53,36.54,36.52,36.53,23800.0,24.7514,24.7582,24.7446,24.7514,23800.0
2011-04-06 13:00:00,36.54,36.54,36.52,36.52,11300.0,24.7582,24.7582,24.7446,24.7446,11300.0
2011-04-06 13:05:00,36.53,36.54,36.52,36.53,16800.0,24.7514,24.7582,24.7446,24.7514,16800.0
2011-04-06 13:10:00,36.53,36.53,36.5,36.51,36200.0,24.7514,24.7514,24.7311,24.7378,36200.0
2011-04-06 13:15:00,36.51,36.53,36.51,36.52,18200.0,24.7378,24.7514,24.7378,24.7446,18200.0
2011-04-06 13:20:00,36.52,36.53,36.52,36.53,9300.0,24.7446,24.7514,24.7446,24.7514,9300.0
2011-04-06 13:25:00,36.53,36.54,36.52,36.54,14900.0,24.7514,24.7582,24.7446,24.7582,14900.0
2011-04-06 13:30:00,36.54,36.58,36.54,36.58,73000.0,24.7582,24.7853,24.7582,24.7853,73000.0
2011-04-06 13:35:00,36.58,36.58,36.57,36.58,16600.0,24.7853,24.7853,24.7785,24.7853,16600.0
2011-04-06 13:40:00,36.57,36.63,36.56,36.63,91800.0,24.7785,24.8191,24.7717,24.8191,91800.0
2011-04-06 13:45:00,36.63,36.66,36.63,36.63,108800.0,24.8191,24.8395,24.8191,24.8191,108800.0
2011-04-06 13:50:00,36.64,36.69,36.63,36.69,57700.0,24.8259,24.8598,24.8191,24.8598,57700.0
2011-04-06 13:55:00,36.68,36.72,36.68,36.72,25900.0,24.853,24.8801,24.853,24.8801,25900.0
2011-04-06 14:00:00,36.71,36.74,36.7,36.73,145600.0,24.8733,24.8937,24.8666,24.8869,145600.0
2011-04-06 14:05:00,36.72,36.73,36.69,36.7,118100.0,24.8801,24.8869,24.8598,24.8666,118100.0
2011-04-06 14:10:00,36.7,36.7,36.66,36.67,90400.0,24.8666,24.8666,24.8395,24.8462,90400.0
2011-04-06 14:15:00,36.67,36.68,36.67,36.68,43100.0,24.8462,24.853,24.8462,24.853,43100.0
2011-04-06 14:20:00,36.67,36.69,36.66,36.67,45600.0,24.8462,24.8598,24.8395,24.8462,45600.0
2011-04-06 14:25:00,36.66,36.66,36.65,36.66,27600.0,24.8395,24.8395,24.8327,24.8395,27600.0
2011-04-06 14:30:00,36.66,36.71,36.65,36.68,49700.0,24.8395,24.8733,24.8327,24.853,49700.0
2011-04-06 14:35:00,36.68,36.7,36.67,36.7,29300.0,24.853,24.8666,24.8462,24.8666,29300.0
2011-04-06 14:40:00,36.71,36.71,36.7,36.7,18600.0,24.8733,24.8733,24.8666,24.8666,18600.0
2011-04-06 14:45:00,36.7,36.77,36.7,36.74,66000.0,24.8666,24.914,24.8666,24.8937,66000.0
2011-04-06 14:50:00,36.74,36.74,36.72,36.73,44100.0,24.8937,24.8937,24.8801,24.8869,44100.0
2011-04-06 14:55:00,36.74,36.76,36.73,36.76,26000.0,24.8937,24.9072,24.8869,24.9072,26000.0
2011-04-06 15:00:00,36.75,36.76,36.73,36.74,36900.0,24.9004,24.9072,24.8869,24.8937,36900.0
2011-04-06 15:05:00,36.75,36.77,36.73,36.74,33500.0,24.9004,24.914,24.8869,24.8937,33500.0
2011-04-06 15:10:00,36.73,36.74,36.73,36.73,53600.0,24.8869,24.8937,24.8869,24.8869,53600.0
2011-04-06 15:15:00,36.73,36.75,36.73,36.73,48300.0,24.8869,24.9004,24.8869,24.8869,48300.0
2011-04-06 15:20:00,36.73,36.74,36.59,36.66,481100.0,24.8869,24.8937,24.792,24.8395,481100.0
2011-04-06 15:25:00,36.66,36.67,36.6,36.65,146700.0,24.8395,24.8462,24.7988,24.8327,146700.0
2011-04-06 15:30:00,36.65,36.71,36.65,36.65,113100.0,24.8327,24.8733,24.8327,24.8327,113100.0
2011-04-06 15:35:00,36.65,36.66,36.6,36.63,114000.0,24.8327,24.8395,24.7988,24.8191,114000.0
2011-04-06 15:40:00,36.63,36.67,36.62,36.65,100800.0,24.8191,24.8462,24.8124,24.8327,100800.0
2011-04-06 15:45:00,36.65,36.69,36.62,36.62,159000.0,24.8327,24.8598,24.8124,24.8124,159000.0
2011-04-06 15:50:00,36.62,36.63,36.58,36.61,190500.0,24.8124,24.8191,24.7853,24.8056,190500.0
2011-04-06 15:55:00,36.6,36.61,36.54,36.57,415300.0,24.7988,24.8056,24.7582,24.7785,415300.0
2011-04-07 09:30:00,36.51,36.63,36.51,36.59,88100.0,24.7378,24.8191,24.7378,24.792,88100.0
2011-04-07 09:35:00,36.59,36.6,36.52,36.52,44500.0,24.792,24.7988,24.7446,24.7446,44500.0
2011-04-07 09:40:00,36.52,36.6,36.51,36.55,22500.0,24.7446,24.7988,24.7378,24.7649,22500.0
2011-04-07 09:45:00,36.55,36.55,36.47,36.5,48100.0,24.7649,24.7649,24.7107,24.7311,48100.0
2011-04-07 09:50:00,36.5,36.52,36.48,36.49,57800.0,24.7311,24.7446,24.7175,24.7243,57800.0
2011-04-07 09:55:00,36.49,36.63,36.48,36.59,118400.0,24.7243,24.8191,24.7175,24.792,118400.0
2011-04-07 10:00:00,36.6,36.6,36.51,36.51,52700.0,24.7988,24.7988,24.7378,24.7378,52700.0
2011-04-07 10:05:00,36.52,36.52,36.46,36.49,45500.0,24.7446,24.7446,24.704,24.7243,45500.0
2011-04-07 10:10:00,36.49,36.49,36.4,36.41,114100.0,24.7243,24.7243,24.6633,24.6701,114100.0
2011-04-07 10:15:00,36.41,36.44,36.41,36.43,34900.0,24.6701,24.6904,24.6701,24.6836,34900.0
2011-04-07 10:20:00,36.43,36.45,36.42,36.45,25900.0,24.6836,24.6972,24.6769,24.6972,25900.0
2011-04-07 10:25:00,36.44,36.46,36.4,36.4,44100.0,24.6904,24.704,24.6633,24.6633,44100.0
2011-04-07 10:30:00,36.41,36.41,36.4,36.4,26900.0,24.6701,24.6701,24.6633,24.6633,26900.0
2011-04-07 10:35:00,36.41,36.41,36.21,36.31,82700.0,24.6701,24.6701,24.5346,24.6023,82700.0
2011-04-07 10:40:00,36.3,36.3,36.15,36.18,93500.0,24.5955,24.5955,24.4939,24.5142,93500.0
2011-04-07 10:45:00,36.17,36.35,36.14,36.34,64100.0,24.5075,24.6294,24.4871,24.6226,64100.0
2011-04-07 10:50:00,36.33,36.4,36.31,36.4,56300.0,24.6159,24.6633,24.6023,24.6633,56300.0
2011-04-07 10:55:00,36.4,36.41,36.36,36.41,32900.0,24.6633,24.6701,24.6362,24.6701,32900.0
2011-04-07 11:00:00,36.41,36.48,36.37,36.46,97700.0,24.6701,24.7175,24.643,24.704,97700.0
2011-04-07 11:05:00,36.46,36.48,36.42,36.45,21200.0,24.704,24.7175,24.6769,24.6972,21200.0
2011-04-07 11:10:00,36.45,36.46,36.43,36.44,24100.0,24.6972,24.704,24.6836,24.6904,24100.0
2011-04-07 11:15:00,36.43,36.44,36.37,36.38,29300.0,24.6836,24.6904,24.643,24.6498,29300.0
2011-04-07 11:20:00,36.38,36.39,36.35,36.39,17400.0,24.6498,24.6565,24.6294,24.6565,17400.0
2011-04-07 11:25:00,36.39,36.42,36.39,36.4,19300.0,24.6565,24.6769,24.6565,24.6633,19300.0
2011-04-07 11:30:00,36.4,36.4,36.3,36.32,23600.0,24.6633,24.6633,24.5955,24.6091,23600.0
2011-04-07 11:35:00,36.32,36.34,36.28,36.31,33000.0,24.6091,24.6226,24.582,24.6023,33000.0
2011-04-07 11:40:00,36.31,36.31,36.26,36.28,25800.0,24.6023,24.6023,24.5684,24.582,25800.0
2011-04-07 11:45:00,36.28,36.29,36.25,36.26,23000.0,24.582,24.5888,24.5617,24.5684,23000.0
2011-04-07 11:50:00,36.27,36.33,36.26,36.33,41100.0,24.5752,24.6159,24.5684,24.6159,41100.0
2011-04-07 11:55:00,36.32,36.41,36.32,36.39,69800.0,24.6091,24.6701,24.6091,24.6565,69800.0
2011-04-07 12:00:00,36.39,36.39,36.37,36.38,14000.0,24.6565,24.6565,24.643,24.6498,14000.0
2011-04-07 12:05:00,36.39,36.4,36.35,36.35,66800.0,24.6565,24.6633,24.6294,24.6294,66800.0
2011-04-07 12:10:00,36.34,36.36,36.33,36.34,14700.0,24.6226,24.6362,24.6159,24.6226,14700.0
2011-04-07 12:15:00,36.35,36.37,36.34,36.35,31800.0,24.6294,24.643,24.6226,24.6294,31800.0
2011-04-07 12:20:00,36.36,36.36,36.35,36.36,7800.0,24.6362,24.6362,24.6294,24.6362,7800.0
2011-04-07 12:25:00,36.35,36.41,36.35,36.41,34700.0,24.6294,24.6701,24.6294,24.6701,34700.0
2011-04-07 12:30:00,36.41,36.41,36.35,36.38,17800.0,24.6701,24.6701,24.6294,24.6498,17800.0
2011-04-07 12:35:00,36.38,36.43,36.38,36.39,35600.0,24.6498,24.6836,24.6498,24.6565,35600.0
2011-04-07 12:40:00,36.4,36.44,36.4,36.44,27900.0,24.6633,24.6904,24.6633,24.6904,27900.0
2011-04-07 12:45:00,36.44,36.44,36.41,36.42,21600.0,24.6904,24.6904,24.6701,24.6769,21600.0
2011-04-07 12:50:00,36.41,36.43,36.41,36.43,14200.0,24.6701,24.6836,24.6701,24.6836,14200.0
2011-04-07 12:55:00,36.43,36.5,36.42,36.46,98700.0,24.6836,24.7311,24.6769,24.704,98700.0
2011-04-07 13:00:00,36.46,36.47,36.39,36.41,23500.0,24.704,24.7107,24.6565,24.6701,23500.0
2011-04-07 13:05:00,36.4,36.43,36.36,36.4,19100.0,24.6633,24.6836,24.6362,24.6633,19100.0
2011-04-07 13:10:00,36.4,36.4,36.34,36.34,14000.0,24.6633,24.6633,24.6226,24.6226,14000.0
2011-04-07 13:15:00,36.34,36.35,36.34,36.35,5300.0,24.6226,24.6294,24.6226,24.6294,5300.0
2011-04-07 13:20:00,36.35,36.35,36.31,36.31,17800.0,24.6294,24.6294,24.6023,24.6023,17800.0
2011-04-07 13:25:00,36.31,36.4,36.31,36.39,52900.0,24.6023,24.6633,24.6023,24.6565,52900.0
2011-04-07 13:30:00,36.4,36.42,36.36,36.42,39100.0,24.6633,24.6769,24.6362,24.6769,39100.0
2011-04-07 13:35:00,36.42,36.44,36.39,36.4,27600.0,24.6769,24.6904,24.6565,24.6633,27600.0
2011-04-07 13:40:00,36.39,36.4,36.37,36.38,22400.0,24.6565,24.6633,24.643,24.6498,22400.0
2011-04-07 13:45:00,36.37,36.37,36.33,36.36,16900.0,24.643,24.643,24.6159,24.6362,16900.0
2011-04-07 13:50:00,36.36,36.37,36.35,36.36,4000.0,24.6362,24.643,24.6294,24.6362,4000.0
2011-04-07 13:55:00,36.36,36.39,36.31,36.33,16600.0,24.6362,24.6565,24.6023,24.6159,16600.0
2011-04-07 14:00:00,36.34,36.36,36.34,36.35,16600.0,24.6226,24.6362,24.6226,24.6294,16600.0
2011-04-07 14:05:00,36.36,36.36,36.33,36.36,64200.0,24.6362,24.6362,24.6159,24.6362,64200.0
2011-04-07 14:10:00,36.35,36.36,36.32,36.32,20400.0,24.6294,24.6362,24.6091,24.6091,20400.0
2011-04-07 14:15:00,36.32,36.33,36.29,36.33,18700.0,24.6091,24.6159,24.5888,24.6159,18700.0
2011-04-07 14:20:00,36.33,36.35,36.3,36.32,52800.0,24.6159,24.6294,24.5955,24.6091,52800.0
2011-04-07 14:25:00,36.33,36.33,36.3,36.3,18600.0,24.6159,24.6159,24.5955,24.5955,18600.0
2011-04-07 14:30:00,36.3,36.33,36.28,36.31,54100.0,24.5955,24.6159,24.582,24.6023,54100.0
2011-04-07 14:35:00,36.32,36.36,36.31,36.31,36200.0,24.6091,24.6362,24.6023,24.6023,36200.0
2011-04-07 14:40:00,36.31,36.36,36.29,36.35,66200.0,24.6023,24.6362,24.5888,24.6294,66200.0
2011-04-07 14:45:00,36.35,36.35,36.32,36.33,152900.0,24.6294,24.6294,24.6091,24.6159,152900.0
2011-04-07 14:50:00,36.33,36.36,36.33,36.36,17900.0,24.6159,24.6362,24.6159,24.6362,17900.0
2011-04-07 14:55:00,36.35,36.36,36.33,36.36,18500.0,24.6294,24.6362,24.6159,24.6362,18500.0
2011-04-07 15:00:00,36.36,36.36,36.33,36.36,39500.0,24.6362,24.6362,24.6159,24.6362,39500.0
2011-04-07 15:05:00,36.36,36.38,36.35,36.38,20400.0,24.6362,24.6498,24.6294,24.6498,20400.0
2011-04-07 15:10:00,36.37,36.39,36.36,36.37,25500.0,24.643,24.6565,24.6362,24.643,25500.0
2011-04-07 15:15:00,36.36,36.42,36.36,36.41,46200.0,24.6362,24.6769,24.6362,24.6701,46200.0
2011-04-07 15:20:00,36.4,36.41,36.36,36.38,33300.0,24.6633,24.6701,24.6362,24.6498,33300.0
2011-04-07 15:25:00,36.37,36.39,36.32,36.35,46700.0,24.643,24.6565,24.6091,24.6294,46700.0
2011-04-07 15:30:00,36.35,36.36,36.31,36.35,81400.0,24.6294,24.6362,24.6023,24.6294,81400.0
2011-04-07 15:35:00,36.34,36.39,36.34,36.38,36900.0,24.6226,24.6565,24.6226,24.6498,36900.0
2011-04-07 15:40:00,36.38,36.41,36.36,36.4,115300.0,24.6498,24.6701,24.6362,24.6633,115300.0
2011-04-07 15:45:00,36.41,36.44,36.39,36.43,83600.0,24.6701,24.6904,24.6565,24.6836,83600.0
2011-04-07 15:50:00,36.42,36.46,36.42,36.45,111700.0,24.6769,24.704,24.6769,24.6972,111700.0
2011-04-07 15:55:00,36.46,36.46,36.41,36.46,213500.0,24.704,24.704,24.6701,24.704,213500.0
2011-04-08 09:30:00,36.32,36.35,36.08,36.09,234300.0,24.6091,24.6294,24.4465,24.4533,234300.0
2011-04-08 09:35:00,36.09,36.1,35.88,36.04,239400.0,24.4533,24.46,24.311,24.4194,239400.0
2011-04-08 09:40:00,36.04,36.1,35.96,36.05,120200.0,24.4194,24.46,24.3652,24.4262,120200.0
2011-04-08 09:45:00,36.06,36.07,36.0,36.01,45600.0,24.4329,24.4397,24.3923,24.3991,45600.0
2011-04-08 09:50:00,36.02,36.12,36.0,36.12,76400.0,24.4058,24.4736,24.3923,24.4736,76400.0
2011-04-08 09:55:00,36.12,36.28,36.11,36.27,64500.0,24.4736,24.582,24.4668,24.5752,64500.0
2011-04-08 10:00:00,36.28,36.28,36.19,36.25,47600.0,24.582,24.582,24.521,24.5617,47600.0
2011-04-08 10:05:00,36.26,36.28,36.21,36.22,41600.0,24.5684,24.582,24.5346,24.5413,41600.0
2011-04-08 10:10:00,36.22,36.29,36.19,36.27,34200.0,24.5413,24.5888,24.521,24.5752,34200.0
2011-04-08 10:15:00,36.27,36.3,36.25,36.25,56100.0,24.5752,24.5955,24.5617,24.5617,56100.0
2011-04-08 10:20:00,36.25,36.25,36.21,36.25,55100.0,24.5617,24.5617,24.5346,24.5617,55100.0
2011-04-08 10:25:00,36.25,36.25,36.24,36.25,40100.0,24.5617,24.5617,24.5549,24.5617,40100.0
2011-04-08 10:30:00,36.24,36.25,36.23,36.23,36200.0,24.5549,24.5617,24.5481,24.5481,36200.0
2011-04-08 10:35:00,36.23,36.24,36.21,36.23,50500.0,24.5481,24.5549,24.5346,24.5481,50500.0
2011-04-08 10:40:00,36.24,36.25,36.21,36.23,33900.0,24.5549,24.5617,24.5346,24.5481,33900.0
2011-04-08 10:45:00,36.23,36.24,36.22,36.24,27700.0,24.5481,24.5549,24.5413,24.5549,27700.0
2011-04-08 10:50:00,36.23,36.24,36.16,36.22,40600.0,24.5481,24.5549,24.5007,24.5413,40600.0
2011-04-08 10:55:00,36.22,36.23,36.18,36.18,23100.0,24.5413,24.5481,24.5142,24.5142,23100.0
2011-04-08 11:00:00,36.17,36.21,36.16,36.2,70300.0,24.5075,24.5346,24.5007,24.5278,70300.0
2011-04-08 11:05:00,36.19,36.2,36.16,36.18,27700.0,24.521,24.5278,24.5007,24.5142,27700.0
2011-04-08 11:10:00,36.17,36.17,36.11,36.12,32300.0,24.5075,24.5075,24.4668,24.4736,32300.0
2011-04-08 11:15:00,36.11,36.13,36.09,36.13,24800.0,24.4668,24.4804,24.4533,24.4804,24800.0
2011-04-08 11:20:00,36.12,36.17,36.1,36.13,53100.0,24.4736,24.5075,24.46,24.4804,53100.0
2011-04-08 11:25:00,36.12,36.14,36.12,36.13,15000.0,24.4736,24.4871,24.4736,24.4804,15000.0
2011-04-08 11:30:00,36.13,36.14,36.07,36.1,88700.0,24.4804,24.4871,24.4397,24.46,88700.0
2011-04-08 11:35:00,36.1,36.1,36.08,36.1,31700.0,24.46,24.46,24.4465,24.46,31700.0
2011-04-08 11:40:00,36.1,36.1,35.95,35.99,663700.0,24.46,24.46,24.3584,24.3855,663700.0
2011-04-08 11:45:00,35.99,36.0,35.94,35.97,50200.0,24.3855,24.3923,24.3516,24.3719,50200.0
2011-04-08 11:50:00,35.97,36.0,35.94,35.95,125500.0,24.3719,24.3923,24.3516,24.3584,125500.0
2011-04-08 11:55:00,35.95,35.95,35.94,35.95,12400.0,24.3584,24.3584,24.3516,24.3584,12400.0
2011-04-08 12:00:00,35.95,35.95,35.93,35.93,38000.0,24.3584,24.3584,24.3448,24.3448,38000.0
2011-04-08 12:05:00,35.93,35.94,35.89,35.89,66500.0,24.3448,24.3516,24.3177,24.3177,66500.0
2011-04-08 12:10:00,35.9,35.91,35.88,35.9,31000.0,24.3245,24.3313,24.311,24.3245,31000.0
2011-04-08 12:15:00,35.9,35.91,35.88,35.9,35800.0,24.3245,24.3313,24.311,24.3245,35800.0
2011-04-08 12:20:00,35.89,35.9,35.85,35.86,38200.0,24.3177,24.3245,24.2906,24.2974,38200.0
2011-04-08 12:25:00,35.85,35.87,35.8,35.8,107900.0,24.2906,24.3042,24.2568,24.2568,107900.0
2011-04-08 12:30:00,35.81,35.82,35.78,35.81,38200.0,24.2635,24.2703,24.2432,24.2635,38200.0
2011-04-08 12:35:00,35.82,35.82,35.75,35.76,50700.0,24.2703,24.2703,24.2229,24.2297,50700.0
2011-04-08 12:40:00,35.77,35.78,35.72,35.73,66800.0,24.2364,24.2432,24.2026,24.2093,66800.0
2011-04-08 12:45:00,35.74,35.74,35.62,35.64,167200.0,24.2161,24.2161,24.1348,24.1484,167200.0
2011-04-08 12:50:00,35.65,35.66,35.51,35.51,130100.0,24.1551,24.1619,24.0603,24.0603,130100.0
2011-04-08 12:55:00,35.51,35.65,35.51,35.63,155900.0,24.0603,24.1551,24.0603,24.1416,155900.0
2011-04-08 13:00:00,35.64,35.67,35.62,35.63,61500.0,24.1484,24.1687,24.1348,24.1416,61500.0
2011-04-08 13:05:00,35.63,35.64,35.62,35.63,30800.0,24.1416,24.1484,24.1348,24.1416,30800.0
2011-04-08 13:10:00,35.62,35.63,35.54,35.58,66800.0,24.1348,24.1416,24.0806,24.1077,66800.0
2011-04-08 13:15:00,35.58,35.61,35.47,35.52,193400.0,24.1077,24.128,24.0332,24.067,193400.0
2011-04-08 13:20:00,35.53,35.57,35.52,35.52,51200.0,24.0738,24.1009,24.067,24.067,51200.0
2011-04-08 13:25:00,35.52,35.55,35.5,35.54,33700.0,24.067,24.0874,24.0535,24.0806,33700.0
2011-04-08 13:30:00,35.54,35.58,35.52,35.55,47900.0,24.0806,24.1077,24.067,24.0874,47900.0
2011-04-08 13:35:00,35.55,35.57,35.55,35.55,20900.0,24.0874,24.1009,24.0874,24.0874,20900.0
2011-04-08 13:40:00,35.56,35.58,35.55,35.56,17100.0,24.0941,24.1077,24.0874,24.0941,17100.0
2011-04-08 13:45:00,35.56,35.61,35.55,35.61,53900.0,24.0941,24.128,24.0874,24.128,53900.0
2011-04-08 13:50:00,35.61,35.62,35.59,35.59,36300.0,24.128,24.1348,24.1145,24.1145,36300.0
2011-04-08 13:55:00,35.59,35.66,35.59,35.66,65300.0,24.1145,24.1619,24.1145,24.1619,65300.0
2011-04-08 14:00:00,35.65,35.66,35.61,35.61,36800.0,24.1551,24.1619,24.128,24.128,36800.0
2011-04-08 14:05:00,35.61,35.65,35.59,35.61,82800.0,24.128,24.1551,24.1145,24.128,82800.0
2011-04-08 14:10:00,35.61,35.62,35.59,35.59,29000.0,24.128,24.1348,24.1145,24.1145,29000.0
2011-04-08 14:15:00,35.58,35.59,35.55,35.59,36300.0,24.1077,24.1145,24.0874,24.1145,36300.0
2011-04-08 14:20:00,35.58,35.59,35.5,35.51,52100.0,24.1077,24.1145,24.0535,24.0603,52100.0
2011-04-08 14:25:00,35.51,35.51,35.47,35.47,28800.0,24.0603,24.0603,24.0332,24.0332,28800.0
2011-04-08 14:30:00,35.47,35.48,35.44,35.44,59400.0,24.0332,24.0399,24.0128,24.0128,59400.0
2011-04-08 14:35:00,35.43,35.44,35.38,35.4,50100.0,24.0061,24.0128,23.9722,23.9857,50100.0
2011-04-08 14:40:00,35.39,35.42,35.39,35.42,37900.0,23.979,23.9993,23.979,23.9993,37900.0
2011-04-08 14:45:00,35.42,35.42,35.34,35.35,114400.0,23.9993,23.9993,23.9451,23.9519,114400.0
2011-04-08 14:50:00,35.34,35.34,35.28,35.28,93500.0,23.9451,23.9451,23.9044,23.9044,93500.0
2011-04-08 14:55:00,35.28,35.32,35.25,35.26,151700.0,23.9044,23.9315,23.8841,23.8909,151700.0
2011-04-08 15:00:00,35.26,35.28,35.23,35.27,125800.0,23.8909,23.9044,23.8706,23.8977,125800.0
2011-04-08 15:05:00,35.27,35.28,35.23,35.26,78000.0,23.8977,23.9044,23.8706,23.8909,78000.0
2011-04-08 15:10:00,35.26,35.33,35.26,35.31,127100.0,23.8909,23.9383,23.8909,23.9248,127100.0
2011-04-08 15:15:00,35.3,35.33,35.3,35.33,63000.0,23.918,23.9383,23.918,23.9383,63000.0
2011-04-08 15:20:00,35.33,35.36,35.29,35.29,101100.0,23.9383,23.9586,23.9112,23.9112,101100.0
2011-04-08 15:25:00,35.29,35.3,35.23,35.26,121300.0,23.9112,23.918,23.8706,23.8909,121300.0
2011-04-08 15:30:00,35.25,35.34,35.25,35.31,88700.0,23.8841,23.9451,23.8841,23.9248,88700.0
2011-04-08 15:35:00,35.31,35.32,35.25,35.25,80000.0,23.9248,23.9315,23.8841,23.8841,80000.0
2011-04-08 15:40:00,35.25,35.28,35.22,35.24,130500.0,23.8841,23.9044,23.8638,23.8773,130500.0
2011-04-08 15:45:00,35.24,35.25,35.22,35.23,130200.0,23.8773,23.8841,23.8638,23.8706,130200.0
2011-04-08 15:50:00,35.22,35.31,35.22,35.29,281100.0,23.8638,23.9248,23.8638,23.9112,281100.0
2011-04-08 15:55:00,35.29,35.31,35.27,35.28,297300.0,23.9112,23.9248,23.8977,23.9044,297300.0
2011-04-11 09:30:00,35.48,35.67,35.39,35.65,186800.0,24.0399,24.1687,23.979,24.1551,186800.0
2011-04-11 09:35:00,35.66,35.69,35.59,35.66,75000.0,24.1619,24.1822,24.1145,24.1619,75000.0
2011-04-11 09:40:00,35.65,35.67,35.6,35.64,45200.0,24.1551,24.1687,24.1213,24.1484,45200.0
2011-04-11 09:45:00,35.64,35.7,35.64,35.67,69900.0,24.1484,24.189,24.1484,24.1687,69900.0
2011-04-11 09:50:00,35.67,35.68,35.62,35.64,51800.0,24.1687,24.1755,24.1348,24.1484,51800.0
2011-04-11 09:55:00,35.63,35.7,35.63,35.69,68000.0,24.1416,24.189,24.1416,24.1822,68000.0
2011-04-11 10:00:00,35.7,35.8,35.7,35.75,84700.0,24.189,24.2568,24.189,24.2229,84700.0
2011-04-11 10:05:00,35.75,35.76,35.69,35.69,49800.0,24.2229,24.2297,24.1822,24.1822,49800.0
2011-04-11 10:10:00,35.69,35.73,35.69,35.72,41700.0,24.1822,24.2093,24.1822,24.2026,41700.0
2011-04-11 10:15:00,35.72,35.75,35.7,35.71,60700.0,24.2026,24.2229,24.189,24.1958,60700.0
2011-04-11 10:20:00,35.71,35.75,35.69,35.7,61600.0,24.1958,24.2229,24.1822,24.189,61600.0
2011-04-11 10:25:00,35.71,35.71,35.67,35.7,33300.0,24.1958,24.1958,24.1687,24.189,33300.0
2011-04-11 10:30:00,35.69,35.69,35.63,35.69,77700.0,24.1822,24.1822,24.1416,24.1822,77700.0
2011-04-11 10:35:00,35.69,35.77,35.69,35.76,61900.0,24.1822,24.2364,24.1822,24.2297,61900.0
2011-04-11 10:40:00,35.77,35.83,35.76,35.83,37800.0,24.2364,24.2771,24.2297,24.2771,37800.0
2011-04-11 10:45:00,35.83,35.83,35.74,35.74,50900.0,24.2771,24.2771,24.2161,24.2161,50900.0
2011-04-11 10:50:00,35.74,35.79,35.74,35.76,23000.0,24.2161,24.25,24.2161,24.2297,23000.0
2011-04-11 10:55:00,35.75,35.76,35.71,35.71,27500.0,24.2229,24.2297,24.1958,24.1958,27500.0
2011-04-11 11:00:00,35.71,35.72,35.69,35.7,17000.0,24.1958,24.2026,24.1822,24.189,17000.0
2011-04-11 11:05:00,35.7,35.74,35.69,35.73,34800.0,24.189,24.2161,24.1822,24.2093,34800.0
2011-04-11 11:10:00,35.74,35.74,35.7,35.7,16100.0,24.2161,24.2161,24.189,24.189,16100.0
2011-04-11 11:15:00,35.7,35.74,35.69,35.7,53400.0,24.189,24.2161,24.1822,24.189,53400.0
2011-04-11 11:20:00,35.7,35.71,35.66,35.7,38800.0,24.189,24.1958,24.1619,24.189,38800.0
2011-04-11 11:25:00,35.7,35.75,35.7,35.75,33800.0,24.189,24.2229,24.189,24.2229,33800.0
2011-04-11 11:30:00,35.74,35.77,35.73,35.76,49500.0,24.2161,24.2364,24.2093,24.2297,49500.0
2011-04-11 11:35:00,35.76,35.78,35.75,35.76,40700.0,24.2297,24.2432,24.2229,24.2297,40700.0
2011-04-11 11:40:00,35.76,35.76,35.75,35.76,8800.0,24.2297,24.2297,24.2229,24.2297,8800.0
2011-04-11 11:45:00,35.76,35.77,35.75,35.77,26600.0,24.2297,24.2364,24.2229,24.2364,26600.0
2011-04-11 11:50:00,35.77,35.82,35.76,35.82,51000.0,24.2364,24.2703,24.2297,24.2703,51000.0
2011-04-11 11:55:00,35.82,35.83,35.8,35.8,48400.0,24.2703,24.2771,24.2568,24.2568,48400.0
2011-04-11 12:00:00,35.8,35.81,35.79,35.79,26500.0,24.2568,24.2635,24.25,24.25,26500.0
2011-04-11 12:05:00,35.8,35.81,35.79,35.8,46200.0,24.2568,24.2635,24.25,24.2568,46200.0
2011-04-11 12:10:00,35.8,35.82,35.78,35.78,25600.0,24.2568,24.2703,24.2432,24.2432,25600.0
2011-04-11 12:15:00,35.78,35.8,35.78,35.79,22500.0,24.2432,24.2568,24.2432,24.25,22500.0
2011-04-11 12:20:00,35.8,35.82,35.78,35.8,26900.0,24.2568,24.2703,24.2432,24.2568,26900.0
2011-04-11 12:25:00,35.8,35.8,35.76,35.76,21300.0,24.2568,24.2568,24.2297,24.2297,21300.0
2011-04-11 12:30:00,35.76,35.77,35.76,35.77,13000.0,24.2297,24.2364,24.2297,24.2364,13000.0
2011-04-11 12:35:00,35.76,35.79,35.73,35.75,67700.0,24.2297,24.25,24.2093,24.2229,67700.0
2011-04-11 12:40:00,35.75,35.79,35.74,35.78,43700.0,24.2229,24.25,24.2161,24.2432,43700.0
2011-04-11 12:45:00,35.78,35.79,35.77,35.79,39700.0,24.2432,24.25,24.2364,24.25,39700.0
2011-04-11 12:50:00,35.79,35.79,35.78,35.79,14000.0,24.25,24.25,24.2432,24.25,14000.0
2011-04-11 12:55:00,35.8,35.82,35.79,35.81,24400.0,24.2568,24.2703,24.25,24.2635,24400.0
2011-04-11 13:00:00,35.81,35.83,35.77,35.83,42600.0,24.2635,24.2771,24.2364,24.2771,42600.0
2011-04-11 13:05:00,35.83,35.83,35.81,35.83,15500.0,24.2771,24.2771,24.2635,24.2771,15500.0
2011-04-11 13:10:00,35.83,35.83,35.81,35.83,20500.0,24.2771,24.2771,24.2635,24.2771,20500.0
2011-04-11 13:15:00,35.82,35.83,35.78,35.78,16900.0,24.2703,24.2771,24.2432,24.2432,16900.0
2011-04-11 13:20:00,35.78,35.81,35.78,35.8,14900.0,24.2432,24.2635,24.2432,24.2568,14900.0
2011-04-11 13:25:00,35.8,35.81,35.79,35.81,15000.0,24.2568,24.2635,24.25,24.2635,15000.0
2011-04-11 13:30:00,35.8,35.81,35.8,35.8,31200.0,24.2568,24.2635,24.2568,24.2568,31200.0
2011-04-11 13:35:00,35.8,35.81,35.78,35.79,16000.0,24.2568,24.2635,24.2432,24.25,16000.0
2011-04-11 13:40:00,35.78,35.81,35.78,35.78,33500.0,24.2432,24.2635,24.2432,24.2432,33500.0
2011-04-11 13:45:00,35.78,35.79,35.76,35.76,7300.0,24.2432,24.25,24.2297,24.2297,7300.0
2011-04-11 13:50:00,35.77,35.79,35.76,35.78,25300.0,24.2364,24.25,24.2297,24.2432,25300.0
2011-04-11 13:55:00,35.78,35.79,35.76,35.76,19700.0,24.2432,24.25,24.2297,24.2297,19700.0
2011-04-11 14:00:00,35.76,35.77,35.75,35.77,26500.0,24.2297,24.2364,24.2229,24.2364,26500.0
2011-04-11 14:05:00,35.76,35.78,35.75,35.76,29700.0,24.2297,24.2432,24.2229,24.2297,29700.0
2011-04-11 14:10:00,35.76,35.76,35.73,35.75,57000.0,24.2297,24.2297,24.2093,24.2229,57000.0
2011-04-11 14:15:00,35.74,35.76,35.73,35.75,31300.0,24.2161,24.2297,24.2093,24.2229,31300.0
2011-04-11 14:20:00,35.75,35.76,35.71,35.74,43800.0,24.2229,24.2297,24.1958,24.2161,43800.0
2011-04-11 14:25:00,35.73,35.74,35.71,35.72,20400.0,24.2093,24.2161,24.1958,24.2026,20400.0
2011-04-11 14:30:00,35.72,35.73,35.68,35.68,32900.0,24.2026,24.2093,24.1755,24.1755,32900.0
2011-04-11 14:35:00,35.68,35.68,35.64,35.66,50900.0,24.1755,24.1755,24.1484,24.1619,50900.0
2011-04-11 14:40:00,35.67,35.67,35.65,35.66,31200.0,24.1687,24.1687,24.1551,24.1619,31200.0
2011-04-11 14:45:00,35.65,35.66,35.61,35.64,80500.0,24.1551,24.1619,24.128,24.1484,80500.0
2011-04-11 14:50:00,35.63,35.68,35.62,35.62,41400.0,24.1416,24.1755,24.1348,24.1348,41400.0
2011-04-11 14:55:00,35.62,35.62,35.56,35.58,25300.0,24.1348,24.1348,24.0941,24.1077,25300.0
2011-04-11 15:00:00,35.58,35.59,35.53,35.55,49100.0,24.1077,24.1145,24.0738,24.0874,49100.0
2011-04-11 15:05:00,35.55,35.57,35.53,35.55,42600.0,24.0874,24.1009,24.0738,24.0874,42600.0
2011-04-11 15:10:00,35.55,35.56,35.5,35.5,36900.0,24.0874,24.0941,24.0535,24.0535,36900.0
2011-04-11 15:15:00,35.51,35.53,35.46,35.52,67200.0,24.0603,24.0738,24.0264,24.067,67200.0
2011-04-11 15:20:00,35.52,35.53,35.51,35.51,33200.0,24.067,24.0738,24.0603,24.0603,33200.0
2011-04-11 15:25:00,35.51,35.55,35.51,35.53,58700.0,24.0603,24.0874,24.0603,24.0738,58700.0
2011-04-11 15:30:00,35.53,35.56,35.5,35.51,51600.0,24.0738,24.0941,24.0535,24.0603,51600.0
2011-04-11 15:35:00,35.5,35.53,35.5,35.53,30700.0,24.0535,24.0738,24.0535,24.0738,30700.0
2011-04-11 15:40:00,35.52,35.57,35.52,35.56,87900.0,24.067,24.1009,24.067,24.0941,87900.0
2011-04-11 15:45:00,35.56,35.59,35.5,35.51,184600.0,24.0941,24.1145,24.0535,24.0603,184600.0
2011-04-11 15:50:00,35.52,35.56,35.49,35.55,172300.0,24.067,24.0941,24.0467,24.0874,172300.0
2011-04-11 15:55:00,35.53,35.56,35.53,35.55,114400.0,24.0738,24.0941,24.0738,24.0874,114400.0
2011-04-12 09:30:00,35.38,35.55,35.35,35.5,111900.0,23.9722,24.0874,23.9519,24.0535,111900.0
2011-04-12 09:35:00,35.51,35.54,35.48,35.54,47300.0,24.0603,24.0806,24.0399,24.0806,47300.0
2011-04-12 09:40:00,35.54,35.55,35.46,35.46,64300.0,24.0806,24.0874,24.0264,24.0264,64300.0
2011-04-12 09:45:00,35.47,35.53,35.46,35.5,26800.0,24.0332,24.0738,24.0264,24.0535,26800.0
2011-04-12 09:50:00,35.49,35.53,35.4,35.43,55400.0,24.0467,24.0738,23.9857,24.0061,55400.0
2011-04-12 09:55:00,35.44,35.47,35.42,35.43,42200.0,24.0128,24.0332,23.9993,24.0061,42200.0
2011-04-12 10:00:00,35.43,35.44,35.38,35.44,69000.0,24.0061,24.0128,23.9722,24.0128,69000.0
2011-04-12 10:05:00,35.44,35.44,35.37,35.39,40800.0,24.0128,24.0128,23.9654,23.979,40800.0
2011-04-12 10:10:00,35.38,35.41,35.37,35.39,43900.0,23.9722,23.9925,23.9654,23.979,43900.0
2011-04-12 10:15:00,35.39,35.43,35.37,35.38,36900.0,23.979,24.0061,23.9654,23.9722,36900.0
2011-04-12 10:20:00,35.38,35.4,35.38,35.4,30200.0,23.9722,23.9857,23.9722,23.9857,30200.0
2011-04-12 10:25:00,35.4,35.46,35.4,35.45,64000.0,23.9857,24.0264,23.9857,24.0196,64000.0
2011-04-12 10:30:00,35.45,35.51,35.43,35.5,62300.0,24.0196,24.0603,24.0061,24.0535,62300.0
2011-04-12 10:35:00,35.5,35.51,35.43,35.45,59200.0,24.0535,24.0603,24.0061,24.0196,59200.0
2011-04-12 10:40:00,35.45,35.47,35.43,35.44,59600.0,24.0196,24.0332,24.0061,24.0128,59600.0
2011-04-12 10:45:00,35.44,35.46,35.41,35.44,43900.0,24.0128,24.0264,23.9925,24.0128,43900.0
2011-04-12 10:50:00,35.45,35.49,35.45,35.48,102300.0,24.0196,24.0467,24.0196,24.0399,102300.0
2011-04-12 10:55:00,35.48,35.48,35.43,35.44,58900.0,24.0399,24.0399,24.0061,24.0128,58900.0
2011-04-12 11:00:00,35.45,35.46,35.4,35.42,45100.0,24.0196,24.0264,23.9857,23.9993,45100.0
2011-04-12 11:05:00,35.42,35.42,35.4,35.4,22800.0,23.9993,23.9993,23.9857,23.9857,22800.0
2011-04-12 11:10:00,35.41,35.46,35.39,35.44,38000.0,23.9925,24.0264,23.979,24.0128,38000.0
2011-04-12 11:15:00,35.43,35.44,35.38,35.39,38800.0,24.0061,24.0128,23.9722,23.979,38800.0
2011-04-12 11:20:00,35.39,35.4,35.36,35.4,71700.0,23.979,23.9857,23.9586,23.9857,71700.0
2011-04-12 11:25:00,35.39,35.4,35.38,35.4,37000.0,23.979,23.9857,23.9722,23.9857,37000.0
2011-04-12 11:30:00,35.4,35.42,35.39,35.42,34900.0,23.9857,23.9993,23.979,23.9993,34900.0
2011-04-12 11:35:00,35.42,35.51,35.42,35.51,73300.0,23.9993,24.0603,23.9993,24.0603,73300.0
2011-04-12 11:40:00,35.5,35.56,35.5,35.56,48700.0,24.0535,24.0941,24.0535,24.0941,48700.0
2011-04-12 11:45:00,35.55,35.6,35.55,35.6,49300.0,24.0874,24.1213,24.0874,24.1213,49300.0
2011-04-12 11:50:00,35.59,35.61,35.56,35.56,31400.0,24.1145,24.128,24.0941,24.0941,31400.0
2011-04-12 11:55:00,35.56,35.57,35.52,35.52,17500.0,24.0941,24.1009,24.067,24.067,17500.0
2011-04-12 12:00:00,35.53,35.59,35.53,35.58,53900.0,24.0738,24.1145,24.0738,24.1077,53900.0
2011-04-12 12:05:00,35.58,35.58,35.52,35.53,36000.0,24.1077,24.1077,24.067,24.0738,36000.0
2011-04-12 12:10:00,35.53,35.6,35.53,35.6,45000.0,24.0738,24.1213,24.0738,24.1213,45000.0
2011-04-12 12:15:00,35.6,35.64,35.59,35.61,90000.0,24.1213,24.1484,24.1145,24.128,90000.0
2011-04-12 12:20:00,35.6,35.62,35.6,35.62,55400.0,24.1213,24.1348,24.1213,24.1348,55400.0
2011-04-12 12:25:00,35.61,35.62,35.58,35.58,32100.0,24.128,24.1348,24.1077,24.1077,32100.0
2011-04-12 12:30:00,35.59,35.59,35.54,35.55,47000.0,24.1145,24.1145,24.0806,24.0874,47000.0
2011-04-12 12:35:00,35.54,35.58,35.54,35.58,35800.0,24.0806,24.1077,24.0806,24.1077,35800.0
2011-04-12 12:40:00,35.58,35.61,35.58,35.59,36600.0,24.1077,24.128,24.1077,24.1145,36600.0
2011-04-12 12:45:00,35.59,35.62,35.57,35.58,33300.0,24.1145,24.1348,24.1009,24.1077,33300.0
2011-04-12 12:50:00,35.58,35.59,35.56,35.57,30600.0,24.1077,24.1145,24.0941,24.1009,30600.0
2011-04-12 12:55:00,35.57,35.58,35.55,35.56,26700.0,24.1009,24.1077,24.0874,24.0941,26700.0
2011-04-12 13:00:00,35.57,35.6,35.55,35.59,36600.0,24.1009,24.1213,24.0874,24.1145,36600.0
2011-04-12 13:05:00,35.59,35.62,35.56,35.56,25900.0,24.1145,24.1348,24.0941,24.0941,25900.0
2011-04-12 13:10:00,35.57,35.58,35.55,35.55,17900.0,24.1009,24.1077,24.0874,24.0874,17900.0
2011-04-12 13:15:00,35.55,35.56,35.54,35.55,11600.0,24.0874,24.0941,24.0806,24.0874,11600.0
2011-04-12 13:20:00,35.54,35.56,35.54,35.56,16400.0,24.0806,24.0941,24.0806,24.0941,16400.0
2011-04-12 13:25:00,35.56,35.61,35.56,35.6,28400.0,24.0941,24.128,24.0941,24.1213,28400.0
2011-04-12 13:30:00,35.6,35.61,35.57,35.59,51400.0,24.1213,24.128,24.1009,24.1145,51400.0
2011-04-12 13:35:00,35.59,35.62,35.58,35.61,91900.0,24.1145,24.1348,24.1077,24.128,91900.0
2011-04-12 13:40:00,35.61,35.63,35.6,35.63,31700.0,24.128,24.1416,24.1213,24.1416,31700.0
2011-04-12 13:45:00,35.63,35.64,35.62,35.63,23000.0,24.1416,24.1484,24.1348,24.1416,23000.0
2011-04-12 13:50:00,35.64,35.64,35.59,35.62,28900.0,24.1484,24.1484,24.1145,24.1348,28900.0
2011-04-12 13:55:00,35.61,35.63,35.6,35.6,23400.0,24.128,24.1416,24.1213,24.1213,23400.0
2011-04-12 14:00:00,35.6,35.64,35.6,35.62,40900.0,24.1213,24.1484,24.1213,24.1348,40900.0
2011-04-12 14:05:00,35.62,35.66,35.62,35.64,50500.0,24.1348,24.1619,24.1348,24.1484,50500.0
2011-04-12 14:10:00,35.65,35.65,35.58,35.59,26300.0,24.1551,24.1551,24.1077,24.1145,26300.0
2011-04-12 14:15:00,35.59,35.6,35.58,35.6,26100.0,24.1145,24.1213,24.1077,24.1213,26100.0
2011-04-12 14:20:00,35.6,35.6,35.59,35.59,34500.0,24.1213,24.1213,24.1145,24.1145,34500.0
2011-04-12 14:25:00,35.6,35.6,35.58,35.58,47900.0,24.1213,24.1213,24.1077,24.1077,47900.0
2011-04-12 14:30:00,35.59,35.59,35.56,35.57,20100.0,24.1145,24.1145,24.0941,24.1009,20100.0
2011-04-12 14:35:00,35.56,35.6,35.56,35.57,22100.0,24.0941,24.1213,24.0941,24.1009,22100.0
2011-04-12 14:40:00,35.58,35.61,35.57,35.61,19700.0,24.1077,24.128,24.1009,24.128,19700.0
2011-04-12 14:45:00,35.6,35.61,35.56,35.57,34400.0,24.1213,24.128,24.0941,24.1009,34400.0
2011-04-12 14:50:00,35.57,35.62,35.57,35.61,28100.0,24.1009,24.1348,24.1009,24.128,28100.0
2011-04-12 14:55:00,35.62,35.62,35.58,35.59,25200.0,24.1348,24.1348,24.1077,24.1145,25200.0
2011-04-12 15:00:00,35.58,35.6,35.58,35.59,26100.0,24.1077,24.1213,24.1077,24.1145,26100.0
2011-04-12 15:05:00,35.59,35.6,35.58,35.58,25300.0,24.1145,24.1213,24.1077,24.1077,25300.0
2011-04-12 15:10:00,35.58,35.6,35.58,35.59,23400.0,24.1077,24.1213,24.1077,24.1145,23400.0
2011-04-12 15:15:00,35.59,35.6,35.59,35.59,23500.0,24.1145,24.1213,24.1145,24.1145,23500.0
2011-04-12 15:20:00,35.59,35.61,35.51,35.52,71600.0,24.1145,24.128,24.0603,24.067,71600.0
2011-04-12 15:25:00,35.52,35.52,35.49,35.49,35600.0,24.067,24.067,24.0467,24.0467,35600.0
2011-04-12 15:30:00,35.49,35.49,35.45,35.45,57100.0,24.0467,24.0467,24.0196,24.0196,57100.0
2011-04-12 15:35:00,35.45,35.5,35.45,35.49,53100.0,24.0196,24.0535,24.0196,24.0467,53100.0
2011-04-12 15:40:00,35.5,35.53,35.47,35.51,42900.0,24.0535,24.0738,24.0332,24.0603,42900.0
2011-04-12 15:45:00,35.52,35.54,35.46,35.47,113600.0,24.067,24.0806,24.0264,24.0332,113600.0
2011-04-12 15:50:00,35.48,35.57,35.47,35.57,120500.0,24.0399,24.1009,24.0332,24.1009,120500.0
2011-04-12 15:55:00,35.57,35.58,35.52,35.52,153300.0,24.1009,24.1077,24.067,24.067,153300.0
2011-04-13 09:30:00,35.6,35.68,35.48,35.58,141300.0,24.1213,24.1755,24.0399,24.1077,141300.0
2011-04-13 09:35:00,35.58,35.62,35.55,35.61,68600.0,24.1077,24.1348,24.0874,24.128,68600.0
2011-04-13 09:40:00,35.62,35.63,35.57,35.59,38300.0,24.1348,24.1416,24.1009,24.1145,38300.0
2011-04-13 09:45:00,35.59,35.64,35.58,35.63,31100.0,24.1145,24.1484,24.1077,24.1416,31100.0
2011-04-13 09:50:00,35.64,35.67,35.62,35.64,56300.0,24.1484,24.1687,24.1348,24.1484,56300.0
2011-04-13 09:55:00,35.65,35.67,35.6,35.6,100400.0,24.1551,24.1687,24.1213,24.1213,100400.0
2011-04-13 10:00:00,35.59,35.61,35.59,35.6,62400.0,24.1145,24.128,24.1145,24.1213,62400.0
2011-04-13 10:05:00,35.6,35.64,35.6,35.62,53800.0,24.1213,24.1484,24.1213,24.1348,53800.0
2011-04-13 10:10:00,35.61,35.64,35.61,35.63,43100.0,24.128,24.1484,24.128,24.1416,43100.0
2011-04-13 10:15:00,35.62,35.7,35.62,35.69,55200.0,24.1348,24.189,24.1348,24.1822,55200.0
2011-04-13 10:20:00,35.69,35.71,35.67,35.7,50200.0,24.1822,24.1958,24.1687,24.189,50200.0
2011-04-13 10:25:00,35.71,35.77,35.7,35.76,33800.0,24.1958,24.2364,24.189,24.2297,33800.0
2011-04-13 10:30:00,35.75,35.75,35.7,35.7,14700.0,24.2229,24.2229,24.189,24.189,14700.0
2011-04-13 10:35:00,35.7,35.71,35.67,35.67,14100.0,24.189,24.1958,24.1687,24.1687,14100.0
2011-04-13 10:40:00,35.67,35.74,35.67,35.73,27500.0,24.1687,24.2161,24.1687,24.2093,27500.0
2011-04-13 10:45:00,35.74,35.75,35.67,35.69,67100.0,24.2161,24.2229,24.1687,24.1822,67100.0
2011-04-13 10:50:00,35.7,35.73,35.68,35.68,47000.0,24.189,24.2093,24.1755,24.1755,47000.0
2011-04-13 10:55:00,35.68,35.69,35.64,35.65,32600.0,24.1755,24.1822,24.1484,24.1551,32600.0
2011-04-13 11:00:00,35.64,35.64,35.58,35.58,46000.0,24.1484,24.1484,24.1077,24.1077,46000.0
2011-04-13 11:05:00,35.58,35.59,35.54,35.54,38400.0,24.1077,24.1145,24.0806,24.0806,38400.0
2011-04-13 11:10:00,35.55,35.55,35.5,35.52,63100.0,24.0874,24.0874,24.0535,24.067,63100.0
2011-04-13 11:15:00,35.52,35.55,35.48,35.5,44300.0,24.067,24.0874,24.0399,24.0535,44300.0
2011-04-13 11:20:00,35.49,35.5,35.43,35.43,27300.0,24.0467,24.0535,24.0061,24.0061,27300.0
2011-04-13 11:25:00,35.44,35.46,35.41,35.45,21800.0,24.0128,24.0264,23.9925,24.0196,21800.0
2011-04-13 11:30:00,35.45,35.45,35.36,35.38,74900.0,24.0196,24.0196,23.9586,23.9722,74900.0
2011-04-13 11:35:00,35.38,35.39,35.3,35.3,41600.0,23.9722,23.979,23.918,23.918,41600.0
2011-04-13 11:40:00,35.3,35.38,35.3,35.37,36200.0,23.918,23.9722,23.918,23.9654,36200.0
2011-04-13 11:45:00,35.37,35.41,35.37,35.4,14800.0,23.9654,23.9925,23.9654,23.9857,14800.0
2011-04-13 11:50:00,35.4,35.43,35.4,35.42,19200.0,23.9857,24.0061,23.9857,23.9993,19200.0
2011-04-13 11:55:00,35.43,35.43,35.36,35.36,19900.0,24.0061,24.0061,23.9586,23.9586,19900.0
2011-04-13 12:00:00,35.37,35.4,35.36,35.38,13900.0,23.9654,23.9857,23.9586,23.9722,13900.0
2011-04-13 12:05:00,35.39,35.42,35.37,35.41,30600.0,23.979,23.9993,23.9654,23.9925,30600.0
2011-04-13 12:10:00,35.41,35.42,35.37,35.41,13000.0,23.9925,23.9993,23.9654,23.9925,13000.0
2011-04-13 12:15:00,35.41,35.44,35.4,35.41,20900.0,23.9925,24.0128,23.9857,23.9925,20900.0
2011-04-13 12:20:00,35.41,35.41,35.37,35.37,12800.0,23.9925,23.9925,23.9654,23.9654,12800.0
2011-04-13 12:25:00,35.38,35.41,35.37,35.41,7800.0,23.9722,23.9925,23.9654,23.9925,7800.0
2011-04-13 12:30:00,35.41,35.41,35.36,35.39,48600.0,23.9925,23.9925,23.9586,23.979,48600.0
2011-04-13 12:35:00,35.39,35.4,35.33,35.38,27800.0,23.979,23.9857,23.9383,23.9722,27800.0
2011-04-13 12:40:00,35.38,35.38,35.35,35.37,20100.0,23.9722,23.9722,23.9519,23.9654,20100.0
2011-04-13 12:45:00,35.37,35.39,35.33,35.38,34700.0,23.9654,23.979,23.9383,23.9722,34700.0
2011-04-13 12:50:00,35.38,35.39,35.36,35.39,32100.0,23.9722,23.979,23.9586,23.979,32100.0
2011-04-13 12:55:00,35.39,35.4,35.37,35.4,32600.0,23.979,23.9857,23.9654,23.9857,32600.0
2011-04-13 13:00:00,35.4,35.41,35.37,35.37,70000.0,23.9857,23.9925,23.9654,23.9654,70000.0
2011-04-13 13:05:00,35.36,35.39,35.34,35.34,93900.0,23.9586,23.979,23.9451,23.9451,93900.0
2011-04-13 13:10:00,35.35,35.37,35.31,35.32,43700.0,23.9519,23.9654,23.9248,23.9315,43700.0
2011-04-13 13:15:00,35.31,35.33,35.31,35.31,25300.0,23.9248,23.9383,23.9248,23.9248,25300.0
2011-04-13 13:20:00,35.32,35.32,35.3,35.3,13700.0,23.9315,23.9315,23.918,23.918,13700.0
2011-04-13 13:25:00,35.31,35.31,35.26,35.3,29100.0,23.9248,23.9248,23.8909,23.918,29100.0
2011-04-13 13:30:00,35.31,35.32,35.24,35.25,43800.0,23.9248,23.9315,23.8773,23.8841,43800.0
2011-04-13 13:35:00,35.24,35.26,35.21,35.23,27300.0,23.8773,23.8909,23.857,23.8706,27300.0
2011-04-13 13:40:00,35.23,35.27,35.22,35.25,25900.0,23.8706,23.8977,23.8638,23.8841,25900.0
2011-04-13 13:45:00,35.25,35.28,35.25,35.25,35700.0,23.8841,23.9044,23.8841,23.8841,35700.0
2011-04-13 13:50:00,35.25,35.27,35.24,35.26,24000.0,23.8841,23.8977,23.8773,23.8909,24000.0
2011-04-13 13:55:00,35.25,35.26,35.2,35.21,33300.0,23.8841,23.8909,23.8502,23.857,33300.0
2011-04-13 14:00:00,35.21,35.27,35.2,35.25,65000.0,23.857,23.8977,23.8502,23.8841,65000.0
2011-04-13 14:05:00,35.26,35.27,35.22,35.26,31500.0,23.8909,23.8977,23.8638,23.8909,31500.0
2011-04-13 14:10:00,35.26,35.27,35.2,35.2,19200.0,23.8909,23.8977,23.8502,23.8502,19200.0
2011-04-13 14:15:00,35.2,35.21,35.15,35.2,41100.0,23.8502,23.857,23.8163,23.8502,41100.0
2011-04-13 14:20:00,35.19,35.22,35.19,35.22,26500.0,23.8435,23.8638,23.8435,23.8638,26500.0
2011-04-13 14:25:00,35.22,35.29,35.22,35.29,47700.0,23.8638,23.9112,23.8638,23.9112,47700.0
2011-04-13 14:30:00,35.29,35.31,35.28,35.29,22700.0,23.9112,23.9248,23.9044,23.9112,22700.0
2011-04-13 14:35:00,35.29,35.31,35.26,35.26,25900.0,23.9112,23.9248,23.8909,23.8909,25900.0
2011-04-13 14:40:00,35.27,35.29,35.25,35.26,34700.0,23.8977,23.9112,23.8841,23.8909,34700.0
2011-04-13 14:45:00,35.26,35.28,35.23,35.25,68900.0,23.8909,23.9044,23.8706,23.8841,68900.0
2011-04-13 14:50:00,35.25,35.29,35.24,35.24,38100.0,23.8841,23.9112,23.8773,23.8773,38100.0
2011-04-13 14:55:00,35.24,35.28,35.23,35.25,34700.0,23.8773,23.9044,23.8706,23.8841,34700.0
2011-04-13 15:00:00,35.26,35.33,35.25,35.3,41500.0,23.8909,23.9383,23.8841,23.918,41500.0
2011-04-13 15:05:00,35.3,35.3,35.25,35.29,41200.0,23.918,23.918,23.8841,23.9112,41200.0
2011-04-13 15:10:00,35.28,35.3,35.24,35.27,37800.0,23.9044,23.918,23.8773,23.8977,37800.0
2011-04-13 15:15:00,35.27,35.3,35.24,35.27,70900.0,23.8977,23.918,23.8773,23.8977,70900.0
2011-04-13 15:20:00,35.28,35.29,35.25,35.26,32900.0,23.9044,23.9112,23.8841,23.8909,32900.0
2011-04-13 15:25:00,35.25,35.26,35.22,35.22,39200.0,23.8841,23.8909,23.8638,23.8638,39200.0
2011-04-13 15:30:00,35.23,35.23,35.2,35.22,42700.0,23.8706,23.8706,23.8502,23.8638,42700.0
2011-04-13 15:35:00,35.22,35.22,35.21,35.22,35600.0,23.8638,23.8638,23.857,23.8638,35600.0
2011-04-13 15:40:00,35.21,35.21,35.18,35.18,72400.0,23.857,23.857,23.8367,23.8367,72400.0
2011-04-13 15:45:00,35.18,35.19,35.15,35.15,111700.0,23.8367,23.8435,23.8163,23.8163,111700.0
2011-04-13 15:50:00,35.15,35.16,35.11,35.12,162300.0,23.8163,23.8231,23.7892,23.796,162300.0
2011-04-13 15:55:00,35.11,35.14,35.11,35.14,245900.0,23.7892,23.8096,23.7892,23.8096,245900.0
2011-04-14 09:30:00,35.18,35.18,35.01,35.15,73600.0,23.8367,23.8367,23.7215,23.8163,73600.0
2011-04-14 09:35:00,35.14,35.15,35.01,35.05,57400.0,23.8096,23.8163,23.7215,23.7486,57400.0
2011-04-14 09:40:00,35.06,35.06,34.97,35.0,70300.0,23.7554,23.7554,23.6944,23.7147,70300.0
2011-04-14 09:45:00,35.0,35.04,34.98,35.04,45000.0,23.7147,23.7418,23.7012,23.7418,45000.0
2011-04-14 09:50:00,35.03,35.07,34.98,35.05,80800.0,23.735,23.7621,23.7012,23.7486,80800.0
2011-04-14 09:55:00,35.05,35.08,35.02,35.08,52300.0,23.7486,23.7689,23.7283,23.7689,52300.0
2011-04-14 10:00:00,35.07,35.13,35.05,35.11,48200.0,23.7621,23.8028,23.7486,23.7892,48200.0
2011-04-14 10:05:00,35.11,35.16,35.09,35.12,51900.0,23.7892,23.8231,23.7757,23.796,51900.0
2011-04-14 10:10:00,35.12,35.13,35.03,35.03,86500.0,23.796,23.8028,23.735,23.735,86500.0
2011-04-14 10:15:00,35.02,35.12,35.01,35.09,112200.0,23.7283,23.796,23.7215,23.7757,112200.0
2011-04-14 10:20:00,35.09,35.11,35.07,35.1,28700.0,23.7757,23.7892,23.7621,23.7825,28700.0
2011-04-14 10:25:00,35.09,35.14,35.09,35.14,34700.0,23.7757,23.8096,23.7757,23.8096,34700.0
2011-04-14 10:30:00,35.14,35.18,35.12,35.16,57400.0,23.8096,23.8367,23.796,23.8231,57400.0
2011-04-14 10:35:00,35.17,35.27,35.17,35.26,84300.0,23.8299,23.8977,23.8299,23.8909,84300.0
2011-04-14 10:40:00,35.25,35.26,35.18,35.19,49600.0,23.8841,23.8909,23.8367,23.8435,49600.0
2011-04-14 10:45:00,35.19,35.21,35.18,35.21,32400.0,23.8435,23.857,23.8367,23.857,32400.0
2011-04-14 10:50:00,35.2,35.22,35.17,35.18,44800.0,23.8502,23.8638,23.8299,23.8367,44800.0
2011-04-14 10:55:00,35.18,35.25,35.18,35.2,39200.0,23.8367,23.8841,23.8367,23.8502,39200.0
2011-04-14 11:00:00,35.21,35.26,35.21,35.25,44700.0,23.857,23.8909,23.857,23.8841,44700.0
2011-04-14 11:05:00,35.25,35.29,35.21,35.28,54300.0,23.8841,23.9112,23.857,23.9044,54300.0
2011-04-14 11:10:00,35.28,35.28,35.24,35.25,41600.0,23.9044,23.9044,23.8773,23.8841,41600.0
2011-04-14 11:15:00,35.25,35.26,35.22,35.25,54000.0,23.8841,23.8909,23.8638,23.8841,54000.0
2011-04-14 11:20:00,35.24,35.28,35.21,35.27,28500.0,23.8773,23.9044,23.857,23.8977,28500.0
2011-04-14 11:25:00,35.28,35.31,35.27,35.29,47600.0,23.9044,23.9248,23.8977,23.9112,47600.0
2011-04-14 11:30:00,35.29,35.3,35.23,35.23,87600.0,23.9112,23.918,23.8706,23.8706,87600.0
2011-04-14 11:35:00,35.24,35.24,35.19,35.2,38800.0,23.8773,23.8773,23.8435,23.8502,38800.0
2011-04-14 11:40:00,35.2,35.2,35.12,35.14,108100.0,23.8502,23.8502,23.796,23.8096,108100.0
2011-04-14 11:45:00,35.15,35.18,35.14,35.17,81200.0,23.8163,23.8367,23.8096,23.8299,81200.0
2011-04-14 11:50:00,35.17,35.19,35.16,35.19,57900.0,23.8299,23.8435,23.8231,23.8435,57900.0
2011-04-14 11:55:00,35.19,35.2,35.18,35.2,35100.0,23.8435,23.8502,23.8367,23.8502,35100.0
2011-04-14 12:00:00,35.19,35.2,35.17,35.2,48500.0,23.8435,23.8502,23.8299,23.8502,48500.0
2011-04-14 12:05:00,35.2,35.2,35.16,35.16,17200.0,23.8502,23.8502,23.8231,23.8231,17200.0
2011-04-14 12:10:00,35.17,35.23,35.16,35.2,35200.0,23.8299,23.8706,23.8231,23.8502,35200.0
2011-04-14 12:15:00,35.2,35.22,35.18,35.18,17300.0,23.8502,23.8638,23.8367,23.8367,17300.0
2011-04-14 12:20:00,35.18,35.2,35.17,35.17,17400.0,23.8367,23.8502,23.8299,23.8299,17400.0
2011-04-14 12:25:00,35.17,35.19,35.16,35.19,15900.0,23.8299,23.8435,23.8231,23.8435,15900.0
2011-04-14 12:30:00,35.19,35.21,35.17,35.18,38700.0,23.8435,23.857,23.8299,23.8367,38700.0
2011-04-14 12:35:00,35.18,35.19,35.14,35.16,91700.0,23.8367,23.8435,23.8096,23.8231,91700.0
2011-04-14 12:40:00,35.14,35.14,35.12,35.13,14200.0,23.8096,23.8096,23.796,23.8028,14200.0
2011-04-14 12:45:00,35.13,35.13,35.12,35.13,9000.0,23.8028,23.8028,23.796,23.8028,9000.0
2011-04-14 12:50:00,35.13,35.16,35.13,35.16,25600.0,23.8028,23.8231,23.8028,23.8231,25600.0
2011-04-14 12:55:00,35.16,35.17,35.15,35.16,34400.0,23.8231,23.8299,23.8163,23.8231,34400.0
2011-04-14 13:00:00,35.15,35.16,35.14,35.14,106400.0,23.8163,23.8231,23.8096,23.8096,106400.0
2011-04-14 13:05:00,35.15,35.19,35.14,35.17,93200.0,23.8163,23.8435,23.8096,23.8299,93200.0
2011-04-14 13:10:00,35.17,35.17,35.15,35.15,19900.0,23.8299,23.8299,23.8163,23.8163,19900.0
2011-04-14 13:15:00,35.15,35.15,35.14,35.14,13400.0,23.8163,23.8163,23.8096,23.8096,13400.0
2011-04-14 13:20:00,35.14,35.16,35.13,35.14,46400.0,23.8096,23.8231,23.8028,23.8096,46400.0
2011-04-14 13:25:00,35.15,35.15,35.14,35.14,44700.0,23.8163,23.8163,23.8096,23.8096,44700.0
2011-04-14 13:30:00,35.14,35.15,35.12,35.14,34600.0,23.8096,23.8163,23.796,23.8096,34600.0
2011-04-14 13:35:00,35.14,35.14,35.13,35.14,9900.0,23.8096,23.8096,23.8028,23.8096,9900.0
2011-04-14 13:40:00,35.14,35.15,35.12,35.12,37700.0,23.8096,23.8163,23.796,23.796,37700.0
2011-04-14 13:45:00,35.12,35.12,35.11,35.12,10000.0,23.796,23.796,23.7892,23.796,10000.0
2011-04-14 13:50:00,35.12,35.12,35.09,35.09,10800.0,23.796,23.796,23.7757,23.7757,10800.0
2011-04-14 13:55:00,35.1,35.12,35.1,35.1,20400.0,23.7825,23.796,23.7825,23.7825,20400.0
2011-04-14 14:00:00,35.11,35.14,35.1,35.1,33400.0,23.7892,23.8096,23.7825,23.7825,33400.0
2011-04-14 14:05:00,35.11,35.14,35.11,35.13,40800.0,23.7892,23.8096,23.7892,23.8028,40800.0
2011-04-14 14:10:00,35.12,35.13,35.07,35.07,39500.0,23.796,23.8028,23.7621,23.7621,39500.0
2011-04-14 14:15:00,35.08,35.08,35.04,35.05,51500.0,23.7689,23.7689,23.7418,23.7486,51500.0
2011-04-14 14:20:00,35.05,35.07,35.03,35.04,35600.0,23.7486,23.7621,23.735,23.7418,35600.0
2011-04-14 14:25:00,35.04,35.07,35.03,35.04,63800.0,23.7418,23.7621,23.735,23.7418,63800.0
2011-04-14 14:30:00,35.04,35.05,35.01,35.05,72700.0,23.7418,23.7486,23.7215,23.7486,72700.0
2011-04-14 14:35:00,35.05,35.07,35.03,35.03,19800.0,23.7486,23.7621,23.735,23.735,19800.0
2011-04-14 14:40:00,35.04,35.05,35.01,35.01,37600.0,23.7418,23.7486,23.7215,23.7215,37600.0
2011-04-14 14:45:00,35.01,35.02,35.0,35.02,27700.0,23.7215,23.7283,23.7147,23.7283,27700.0
2011-04-14 14:50:00,35.01,35.03,35.01,35.02,34400.0,23.7215,23.735,23.7215,23.7283,34400.0
2011-04-14 14:55:00,35.02,35.05,35.01,35.04,51000.0,23.7283,23.7486,23.7215,23.7418,51000.0
2011-04-14 15:00:00,35.05,35.13,35.04,35.11,45900.0,23.7486,23.8028,23.7418,23.7892,45900.0
2011-04-14 15:05:00,35.11,35.13,35.1,35.12,28700.0,23.7892,23.8028,23.7825,23.796,28700.0
2011-04-14 15:10:00,35.13,35.13,35.07,35.07,79800.0,23.8028,23.8028,23.7621,23.7621,79800.0
2011-04-14 15:15:00,35.07,35.09,35.05,35.08,88700.0,23.7621,23.7757,23.7486,23.7689,88700.0
2011-04-14 15:20:00,35.08,35.09,35.06,35.09,32000.0,23.7689,23.7757,23.7554,23.7757,32000.0
2011-04-14 15:25:00,35.09,35.12,35.08,35.1,33500.0,23.7757,23.796,23.7689,23.7825,33500.0
2011-04-14 15:30:00,35.11,35.11,35.07,35.07,33500.0,23.7892,23.7892,23.7621,23.7621,33500.0
2011-04-14 15:35:00,35.07,35.12,35.07,35.12,106300.0,23.7621,23.796,23.7621,23.796,106300.0
2011-04-14 15:40:00,35.13,35.13,35.04,35.07,134900.0,23.8028,23.8028,23.7418,23.7621,134900.0
2011-04-14 15:45:00,35.07,35.1,35.05,35.08,110300.0,23.7621,23.7825,23.7486,23.7689,110300.0
2011-04-14 15:50:00,35.08,35.11,35.06,35.07,88900.0,23.7689,23.7892,23.7554,23.7621,88900.0
2011-04-14 15:55:00,35.08,35.09,35.04,35.05,160700.0,23.7689,23.7757,23.7418,23.7486,160700.0
2011-04-15 09:30:00,35.18,35.36,35.06,35.25,548100.0,23.8367,23.9586,23.7554,23.8841,548100.0
2011-04-15 09:35:00,35.25,35.26,35.09,35.1,124400.0,23.8841,23.8909,23.7757,23.7825,124400.0
2011-04-15 09:40:00,35.09,35.16,35.08,35.12,82600.0,23.7757,23.8231,23.7689,23.796,82600.0
2011-04-15 09:45:00,35.11,35.16,35.11,35.13,61000.0,23.7892,23.8231,23.7892,23.8028,61000.0
2011-04-15 09:50:00,35.14,35.24,35.13,35.24,38200.0,23.8096,23.8773,23.8028,23.8773,38200.0
2011-04-15 09:55:00,35.24,35.32,35.24,35.29,89200.0,23.8773,23.9315,23.8773,23.9112,89200.0
2011-04-15 10:00:00,35.29,35.35,35.26,35.32,77000.0,23.9112,23.9519,23.8909,23.9315,77000.0
2011-04-15 10:05:00,35.32,35.33,35.28,35.3,65500.0,23.9315,23.9383,23.9044,23.918,65500.0
2011-04-15 10:10:00,35.3,35.33,35.27,35.33,19300.0,23.918,23.9383,23.8977,23.9383,19300.0
2011-04-15 10:15:00,35.33,35.33,35.27,35.27,42800.0,23.9383,23.9383,23.8977,23.8977,42800.0
2011-04-15 10:20:00,35.27,35.28,35.2,35.2,62500.0,23.8977,23.9044,23.8502,23.8502,62500.0
2011-04-15 10:25:00,35.2,35.25,35.16,35.18,66400.0,23.8502,23.8841,23.8231,23.8367,66400.0
2011-04-15 10:30:00,35.17,35.22,35.11,35.15,40100.0,23.8299,23.8638,23.7892,23.8163,40100.0
2011-04-15 10:35:00,35.15,35.15,35.07,35.11,48800.0,23.8163,23.8163,23.7621,23.7892,48800.0
2011-04-15 10:40:00,35.12,35.12,35.06,35.06,30300.0,23.796,23.796,23.7554,23.7554,30300.0
2011-04-15 10:45:00,35.06,35.08,35.04,35.04,36200.0,23.7554,23.7689,23.7418,23.7418,36200.0
2011-04-15 10:50:00,35.05,35.08,35.04,35.06,50700.0,23.7486,23.7689,23.7418,23.7554,50700.0
2011-04-15 10:55:00,35.06,35.08,35.05,35.06,33000.0,23.7554,23.7689,23.7486,23.7554,33000.0
2011-04-15 11:00:00,35.07,35.07,35.01,35.02,86900.0,23.7621,23.7621,23.7215,23.7283,86900.0
2011-04-15 11:05:00,35.02,35.02,34.93,34.94,98400.0,23.7283,23.7283,23.6673,23.6741,98400.0
2011-04-15 11:10:00,34.94,34.94,34.86,34.86,91200.0,23.6741,23.6741,23.6199,23.6199,91200.0
2011-04-15 11:15:00,34.87,34.91,34.86,34.88,42000.0,23.6266,23.6537,23.6199,23.6334,42000.0
2011-04-15 11:20:00,34.88,35.0,34.88,34.98,53000.0,23.6334,23.7147,23.6334,23.7012,53000.0
2011-04-15 11:25:00,34.98,35.03,34.97,35.02,22000.0,23.7012,23.735,23.6944,23.7283,22000.0
2011-04-15 11:30:00,35.01,35.03,34.95,34.96,76800.0,23.7215,23.735,23.6808,23.6876,76800.0
2011-04-15 11:35:00,34.95,34.99,34.95,34.99,14900.0,23.6808,23.7079,23.6808,23.7079,14900.0
2011-04-15 11:40:00,34.99,35.0,34.98,35.0,11800.0,23.7079,23.7147,23.7012,23.7147,11800.0
2011-04-15 11:45:00,35.0,35.01,34.97,34.98,36900.0,23.7147,23.7215,23.6944,23.7012,36900.0
2011-04-15 11:50:00,34.99,34.99,34.97,34.98,14700.0,23.7079,23.7079,23.6944,23.7012,14700.0
2011-04-15 11:55:00,34.97,34.97,34.93,34.95,89100.0,23.6944,23.6944,23.6673,23.6808,89100.0
2011-04-15 12:00:00,34.96,34.96,34.9,34.9,32200.0,23.6876,23.6876,23.647,23.647,32200.0
2011-04-15 12:05:00,34.9,34.92,34.89,34.91,80700.0,23.647,23.6605,23.6402,23.6537,80700.0
2011-04-15 12:10:00,34.92,35.0,34.92,34.96,58400.0,23.6605,23.7147,23.6605,23.6876,58400.0
2011-04-15 12:15:00,34.97,34.97,34.92,34.92,61400.0,23.6944,23.6944,23.6605,23.6605,61400.0
2011-04-15 12:20:00,34.92,34.95,34.91,34.93,59900.0,23.6605,23.6808,23.6537,23.6673,59900.0
2011-04-15 12:25:00,34.93,35.01,34.92,34.93,128300.0,23.6673,23.7215,23.6605,23.6673,128300.0
2011-04-15 12:30:00,34.94,34.96,34.93,34.96,27200.0,23.6741,23.6876,23.6673,23.6876,27200.0
2011-04-15 12:35:00,34.96,34.96,34.91,34.94,38200.0,23.6876,23.6876,23.6537,23.6741,38200.0
2011-04-15 12:40:00,34.93,34.96,34.93,34.95,16500.0,23.6673,23.6876,23.6673,23.6808,16500.0
2011-04-15 12:45:00,34.95,34.97,34.92,34.94,44100.0,23.6808,23.6944,23.6605,23.6741,44100.0
2011-04-15 12:50:00,34.94,34.96,34.92,34.92,43400.0,23.6741,23.6876,23.6605,23.6605,43400.0
2011-04-15 12:55:00,34.93,34.94,34.91,34.93,32200.0,23.6673,23.6741,23.6537,23.6673,32200.0
2011-04-15 13:00:00,34.93,34.93,34.91,34.92,48000.0,23.6673,23.6673,23.6537,23.6605,48000.0
2011-04-15 13:05:00,34.92,34.96,34.9,34.9,127800.0,23.6605,23.6876,23.647,23.647,127800.0
2011-04-15 13:10:00,34.91,34.92,34.89,34.9,38900.0,23.6537,23.6605,23.6402,23.647,38900.0
2011-04-15 13:15:00,34.9,34.92,34.9,34.91,29200.0,23.647,23.6605,23.647,23.6537,29200.0
2011-04-15 13:20:00,34.91,34.92,34.88,34.89,32800.0,23.6537,23.6605,23.6334,23.6402,32800.0
2011-04-15 13:25:00,34.89,34.9,34.88,34.89,15900.0,23.6402,23.647,23.6334,23.6402,15900.0
2011-04-15 13:30:00,34.89,34.91,34.88,34.91,14700.0,23.6402,23.6537,23.6334,23.6537,14700.0
2011-04-15 13:35:00,34.9,34.91,34.89,34.9,22800.0,23.647,23.6537,23.6402,23.647,22800.0
2011-04-15 13:40:00,34.91,34.91,34.88,34.88,21100.0,23.6537,23.6537,23.6334,23.6334,21100.0
2011-04-15 13:45:00,34.88,34.94,34.87,34.9,33200.0,23.6334,23.6741,23.6266,23.647,33200.0
2011-04-15 13:50:00,34.9,34.93,34.89,34.93,16900.0,23.647,23.6673,23.6402,23.6673,16900.0
2011-04-15 13:55:00,34.93,34.95,34.9,34.91,36800.0,23.6673,23.6808,23.647,23.6537,36800.0
2011-04-15 14:00:00,34.91,34.98,34.91,34.98,36700.0,23.6537,23.7012,23.6537,23.7012,36700.0
2011-04-15 14:05:00,34.99,34.99,34.93,34.95,38600.0,23.7079,23.7079,23.6673,23.6808,38600.0
2011-04-15 14:10:00,34.96,34.97,34.94,34.96,30900.0,23.6876,23.6944,23.6741,23.6876,30900.0
2011-04-15 14:15:00,34.95,34.97,34.95,34.95,20800.0,23.6808,23.6944,23.6808,23.6808,20800.0
2011-04-15 14:20:00,34.96,34.98,34.95,34.97,22500.0,23.6876,23.7012,23.6808,23.6944,22500.0
2011-04-15 14:25:00,34.98,35.0,34.97,34.97,20400.0,23.7012,23.7147,23.6944,23.6944,20400.0
2011-04-15 14:30:00,34.98,34.98,34.95,34.95,60500.0,23.7012,23.7012,23.6808,23.6808,60500.0
2011-04-15 14:35:00,34.96,34.96,34.93,34.93,23900.0,23.6876,23.6876,23.6673,23.6673,23900.0
2011-04-15 14:40:00,34.93,34.96,34.92,34.95,55700.0,23.6673,23.6876,23.6605,23.6808,55700.0
2011-04-15 14:45:00,34.94,34.95,34.91,34.92,37400.0,23.6741,23.6808,23.6537,23.6605,37400.0
2011-04-15 14:50:00,34.92,34.92,34.89,34.9,52000.0,23.6605,23.6605,23.6402,23.647,52000.0
2011-04-15 14:55:00,34.9,34.94,34.89,34.93,51900.0,23.647,23.6741,23.6402,23.6673,51900.0
2011-04-15 15:00:00,34.93,34.95,34.9,34.95,88700.0,23.6673,23.6808,23.647,23.6808,88700.0
2011-04-15 15:05:00,34.95,34.97,34.9,34.9,49000.0,23.6808,23.6944,23.647,23.647,49000.0
2011-04-15 15:10:00,34.9,34.92,34.87,34.91,66700.0,23.647,23.6605,23.6266,23.6537,66700.0
2011-04-15 15:15:00,34.91,34.92,34.87,34.89,61600.0,23.6537,23.6605,23.6266,23.6402,61600.0
2011-04-15 15:20:00,34.89,34.9,34.86,34.9,74500.0,23.6402,23.647,23.6199,23.647,74500.0
2011-04-15 15:25:00,34.91,34.92,34.86,34.91,48800.0,23.6537,23.6605,23.6199,23.6537,48800.0
2011-04-15 15:30:00,34.91,34.91,34.87,34.87,70200.0,23.6537,23.6537,23.6266,23.6266,70200.0
2011-04-15 15:35:00,34.87,34.91,34.86,34.9,67600.0,23.6266,23.6537,23.6199,23.647,67600.0
2011-04-15 15:40:00,34.89,34.92,34.85,34.85,81600.0,23.6402,23.6605,23.6131,23.6131,81600.0
2011-04-15 15:45:00,34.85,34.89,34.81,34.83,189200.0,23.6131,23.6402,23.586,23.5995,189200.0
2011-04-15 15:50:00,34.83,34.88,34.82,34.85,258100.0,23.5995,23.6334,23.5928,23.6131,258100.0
2011-04-15 15:55:00,34.85,34.87,34.83,34.84,297300.0,23.6131,23.6266,23.5995,23.6063,297300.0
2011-04-18 09:30:00,34.44,34.53,34.22,34.28,187700.0,23.3353,23.3963,23.1862,23.2269,187700.0
2011-04-18 09:35:00,34.28,34.32,34.21,34.3,139600.0,23.2269,23.254,23.1794,23.2404,139600.0
2011-04-18 09:40:00,34.3,34.59,34.28,34.57,165600.0,23.2404,23.4369,23.2269,23.4234,165600.0
2011-04-18 09:45:00,34.57,34.69,34.53,34.62,119600.0,23.4234,23.5047,23.3963,23.4572,119600.0
2011-04-18 09:50:00,34.62,34.63,34.49,34.58,147700.0,23.4572,23.464,23.3692,23.4301,147700.0
2011-04-18 09:55:00,34.58,34.59,34.49,34.49,78000.0,23.4301,23.4369,23.3692,23.3692,78000.0
2011-04-18 10:00:00,34.49,34.53,34.46,34.47,96700.0,23.3692,23.3963,23.3488,23.3556,96700.0
2011-04-18 10:05:00,34.48,34.5,34.4,34.49,86300.0,23.3624,23.3759,23.3082,23.3692,86300.0
2011-04-18 10:10:00,34.49,34.52,34.48,34.51,57500.0,23.3692,23.3895,23.3624,23.3827,57500.0
2011-04-18 10:15:00,34.51,34.6,34.47,34.59,44000.0,23.3827,23.4437,23.3556,23.4369,44000.0
2011-04-18 10:20:00,34.59,34.67,34.5,34.53,77300.0,23.4369,23.4911,23.3759,23.3963,77300.0
2011-04-18 10:25:00,34.53,34.56,34.48,34.52,41300.0,23.3963,23.4166,23.3624,23.3895,41300.0
2011-04-18 10:30:00,34.52,34.55,34.49,34.5,30800.0,23.3895,23.4098,23.3692,23.3759,30800.0
2011-04-18 10:35:00,34.5,34.56,34.49,34.56,143300.0,23.3759,23.4166,23.3692,23.4166,143300.0
2011-04-18 10:40:00,34.55,34.56,34.52,34.54,66600.0,23.4098,23.4166,23.3895,23.403,66600.0
2011-04-18 10:45:00,34.55,34.56,34.49,34.49,79700.0,23.4098,23.4166,23.3692,23.3692,79700.0
2011-04-18 10:50:00,34.49,34.49,34.39,34.46,48500.0,23.3692,23.3692,23.3014,23.3488,48500.0
2011-04-18 10:55:00,34.45,34.45,34.4,34.4,38400.0,23.3421,23.3421,23.3082,23.3082,38400.0
2011-04-18 11:00:00,34.39,34.46,34.39,34.4,44500.0,23.3014,23.3488,23.3014,23.3082,44500.0
2011-04-18 11:05:00,34.4,34.4,34.35,34.36,42300.0,23.3082,23.3082,23.2743,23.2811,42300.0
2011-04-18 11:10:00,34.37,34.44,34.34,34.44,57100.0,23.2878,23.3353,23.2675,23.3353,57100.0
2011-04-18 11:15:00,34.43,34.49,34.43,34.49,29300.0,23.3285,23.3692,23.3285,23.3692,29300.0
2011-04-18 11:20:00,34.49,34.5,34.46,34.49,39200.0,23.3692,23.3759,23.3488,23.3692,39200.0
2011-04-18 11:25:00,34.5,34.5,34.48,34.49,32600.0,23.3759,23.3759,23.3624,23.3692,32600.0
2011-04-18 11:30:00,34.48,34.48,34.44,34.46,28900.0,23.3624,23.3624,23.3353,23.3488,28900.0
2011-04-18 11:35:00,34.46,34.49,34.45,34.45,34400.0,23.3488,23.3692,23.3421,23.3421,34400.0
2011-04-18 11:40:00,34.45,34.47,34.41,34.43,24400.0,23.3421,23.3556,23.315,23.3285,24400.0
2011-04-18 11:45:00,34.43,34.44,34.4,34.43,49900.0,23.3285,23.3353,23.3082,23.3285,49900.0
2011-04-18 11:50:00,34.43,34.46,34.43,34.45,29700.0,23.3285,23.3488,23.3285,23.3421,29700.0
2011-04-18 11:55:00,34.46,34.48,34.41,34.44,28600.0,23.3488,23.3624,23.315,23.3353,28600.0
2011-04-18 12:00:00,34.45,34.46,34.41,34.44,33800.0,23.3421,23.3488,23.315,23.3353,33800.0
2011-04-18 12:05:00,34.43,34.49,34.43,34.45,60200.0,23.3285,23.3692,23.3285,23.3421,60200.0
2011-04-18 12:10:00,34.45,34.46,34.42,34.45,25700.0,23.3421,23.3488,23.3217,23.3421,25700.0
2011-04-18 12:15:00,34.45,34.46,34.44,34.45,19500.0,23.3421,23.3488,23.3353,23.3421,19500.0
2011-04-18 12:20:00,34.44,34.45,34.41,34.43,34300.0,23.3353,23.3421,23.315,23.3285,34300.0
2011-04-18 12:25:00,34.44,34.47,34.42,34.45,48800.0,23.3353,23.3556,23.3217,23.3421,48800.0
2011-04-18 12:30:00,34.44,34.47,34.44,34.46,51900.0,23.3353,23.3556,23.3353,23.3488,51900.0
2011-04-18 12:35:00,34.46,34.47,34.44,34.45,56700.0,23.3488,23.3556,23.3353,23.3421,56700.0
2011-04-18 12:40:00,34.45,34.47,34.45,34.45,22300.0,23.3421,23.3556,23.3421,23.3421,22300.0
2011-04-18 12:45:00,34.45,34.45,34.43,34.43,10700.0,23.3421,23.3421,23.3285,23.3285,10700.0
2011-04-18 12:50:00,34.43,34.44,34.4,34.41,51400.0,23.3285,23.3353,23.3082,23.315,51400.0
2011-04-18 12:55:00,34.41,34.41,34.38,34.39,11600.0,23.315,23.315,23.2946,23.3014,11600.0
2011-04-18 13:00:00,34.39,34.41,34.38,34.4,18700.0,23.3014,23.315,23.2946,23.3082,18700.0
2011-04-18 13:05:00,34.41,34.41,34.38,34.38,45800.0,23.315,23.315,23.2946,23.2946,45800.0
2011-04-18 13:10:00,34.38,34.41,34.36,34.41,26500.0,23.2946,23.315,23.2811,23.315,26500.0
2011-04-18 13:15:00,34.41,34.42,34.37,34.39,28500.0,23.315,23.3217,23.2878,23.3014,28500.0
2011-04-18 13:20:00,34.39,34.41,34.38,34.4,18600.0,23.3014,23.315,23.2946,23.3082,18600.0
2011-04-18 13:25:00,34.39,34.4,34.38,34.4,40100.0,23.3014,23.3082,23.2946,23.3082,40100.0
2011-04-18 13:30:00,34.39,34.44,34.39,34.39,56800.0,23.3014,23.3353,23.3014,23.3014,56800.0
2011-04-18 13:35:00,34.4,34.4,34.39,34.39,19100.0,23.3082,23.3082,23.3014,23.3014,19100.0
2011-04-18 13:40:00,34.39,34.44,34.38,34.43,21400.0,23.3014,23.3353,23.2946,23.3285,21400.0
2011-04-18 13:45:00,34.42,34.44,34.42,34.44,12800.0,23.3217,23.3353,23.3217,23.3353,12800.0
2011-04-18 13:50:00,34.43,34.47,34.43,34.45,35200.0,23.3285,23.3556,23.3285,23.3421,35200.0
2011-04-18 13:55:00,34.45,34.45,34.43,34.43,8500.0,23.3421,23.3421,23.3285,23.3285,8500.0
2011-04-18 14:00:00,34.43,34.45,34.41,34.41,35600.0,23.3285,23.3421,23.315,23.315,35600.0
2011-04-18 14:05:00,34.42,34.45,34.41,34.44,34500.0,23.3217,23.3421,23.315,23.3353,34500.0
2011-04-18 14:10:00,34.44,34.48,34.43,34.48,28000.0,23.3353,23.3624,23.3285,23.3624,28000.0
2011-04-18 14:15:00,34.48,34.5,34.46,34.47,86900.0,23.3624,23.3759,23.3488,23.3556,86900.0
2011-04-18 14:20:00,34.46,34.48,34.46,34.48,34600.0,23.3488,23.3624,23.3488,23.3624,34600.0
2011-04-18 14:25:00,34.48,34.51,34.47,34.5,17100.0,23.3624,23.3827,23.3556,23.3759,17100.0
2011-04-18 14:30:00,34.51,34.51,34.47,34.5,26900.0,23.3827,23.3827,23.3556,23.3759,26900.0
2011-04-18 14:35:00,34.5,34.54,34.49,34.52,37200.0,23.3759,23.403,23.3692,23.3895,37200.0
2011-04-18 14:40:00,34.52,34.55,34.51,34.51,40700.0,23.3895,23.4098,23.3827,23.3827,40700.0
2011-04-18 14:45:00,34.5,34.54,34.49,34.54,78000.0,23.3759,23.403,23.3692,23.403,78000.0
2011-04-18 14:50:00,34.53,34.56,34.53,34.54,39000.0,23.3963,23.4166,23.3963,23.403,39000.0
2011-04-18 14:55:00,34.54,34.61,34.54,34.58,37800.0,23.403,23.4505,23.403,23.4301,37800.0
2011-04-18 15:00:00,34.58,34.59,34.56,34.58,27400.0,23.4301,23.4369,23.4166,23.4301,27400.0
2011-04-18 15:05:00,34.58,34.59,34.53,34.53,55600.0,23.4301,23.4369,23.3963,23.3963,55600.0
2011-04-18 15:10:00,34.53,34.55,34.51,34.51,43100.0,23.3963,23.4098,23.3827,23.3827,43100.0
2011-04-18 15:15:00,34.51,34.63,34.51,34.59,124200.0,23.3827,23.464,23.3827,23.4369,124200.0
2011-04-18 15:20:00,34.6,34.62,34.56,34.57,57200.0,23.4437,23.4572,23.4166,23.4234,57200.0
2011-04-18 15:25:00,34.56,34.59,34.56,34.56,39100.0,23.4166,23.4369,23.4166,23.4166,39100.0
2011-04-18 15:30:00,34.56,34.59,34.54,34.54,73500.0,23.4166,23.4369,23.403,23.403,73500.0
2011-04-18 15:35:00,34.54,34.58,34.51,34.53,85900.0,23.403,23.4301,23.3827,23.3963,85900.0
2011-04-18 15:40:00,34.54,34.55,34.51,34.53,75000.0,23.403,23.4098,23.3827,23.3963,75000.0
2011-04-18 15:45:00,34.53,34.54,34.48,34.48,103600.0,23.3963,23.403,23.3624,23.3624,103600.0
2011-04-18 15:50:00,34.49,34.49,34.42,34.45,184200.0,23.3692,23.3692,23.3217,23.3421,184200.0
2011-04-18 15:55:00,34.45,34.51,34.44,34.46,459100.0,23.3421,23.3827,23.3353,23.3488,459100.0
2011-04-19 09:30:00,34.47,34.59,34.43,34.54,230700.0,23.3556,23.4369,23.3285,23.403,230700.0
2011-04-19 09:35:00,34.55,34.59,34.39,34.48,86300.0,23.4098,23.4369,23.3014,23.3624,86300.0
2011-04-19 09:40:00,34.48,34.56,34.47,34.55,90100.0,23.3624,23.4166,23.3556,23.4098,90100.0
2011-04-19 09:45:00,34.56,34.61,34.55,34.6,101000.0,23.4166,23.4505,23.4098,23.4437,101000.0
2011-04-19 09:50:00,34.6,34.6,34.55,34.58,56300.0,23.4437,23.4437,23.4098,23.4301,56300.0
2011-04-19 09:55:00,34.59,34.61,34.55,34.6,58100.0,23.4369,23.4505,23.4098,23.4437,58100.0
2011-04-19 10:00:00,34.6,34.61,34.55,34.57,59600.0,23.4437,23.4505,23.4098,23.4234,59600.0
2011-04-19 10:05:00,34.57,34.66,34.57,34.62,40100.0,23.4234,23.4843,23.4234,23.4572,40100.0
2011-04-19 10:10:00,34.63,34.64,34.58,34.63,61900.0,23.464,23.4708,23.4301,23.464,61900.0
2011-04-19 10:15:00,34.64,34.74,34.61,34.72,114900.0,23.4708,23.5385,23.4505,23.525,114900.0
2011-04-19 10:20:00,34.72,34.72,34.66,34.71,66700.0,23.525,23.525,23.4843,23.5182,66700.0
2011-04-19 10:25:00,34.7,34.73,34.67,34.67,65400.0,23.5114,23.5318,23.4911,23.4911,65400.0
2011-04-19 10:30:00,34.67,34.68,34.59,34.6,103100.0,23.4911,23.4979,23.4369,23.4437,103100.0
2011-04-19 10:35:00,34.6,34.65,34.6,34.62,84600.0,23.4437,23.4776,23.4437,23.4572,84600.0
2011-04-19 10:40:00,34.61,34.62,34.57,34.6,37900.0,23.4505,23.4572,23.4234,23.4437,37900.0
2011-04-19 10:45:00,34.6,34.64,34.6,34.6,63700.0,23.4437,23.4708,23.4437,23.4437,63700.0
2011-04-19 10:50:00,34.6,34.63,34.58,34.62,61300.0,23.4437,23.464,23.4301,23.4572,61300.0
2011-04-19 10:55:00,34.62,34.63,34.59,34.6,50800.0,23.4572,23.464,23.4369,23.4437,50800.0
2011-04-19 11:00:00,34.61,34.61,34.56,34.61,45200.0,23.4505,23.4505,23.4166,23.4505,45200.0
2011-04-19 11:05:00,34.6,34.63,34.59,34.61,35700.0,23.4437,23.464,23.4369,23.4505,35700.0
2011-04-19 11:10:00,34.6,34.6,34.55,34.59,49600.0,23.4437,23.4437,23.4098,23.4369,49600.0
2011-04-19 11:15:00,34.58,34.59,34.54,34.54,38300.0,23.4301,23.4369,23.403,23.403,38300.0
2011-04-19 11:20:00,34.55,34.55,34.52,34.52,43900.0,23.4098,23.4098,23.3895,23.3895,43900.0
2011-04-19 11:25:00,34.53,34.53,34.5,34.52,59400.0,23.3963,23.3963,23.3759,23.3895,59400.0
2011-04-19 11:30:00,34.53,34.56,34.52,34.56,38300.0,23.3963,23.4166,23.3895,23.4166,38300.0
2011-04-19 11:35:00,34.56,34.62,34.55,34.61,52700.0,23.4166,23.4572,23.4098,23.4505,52700.0
2011-04-19 11:40:00,34.61,34.68,34.61,34.68,79600.0,23.4505,23.4979,23.4505,23.4979,79600.0
2011-04-19 11:45:00,34.69,34.69,34.67,34.68,45900.0,23.5047,23.5047,23.4911,23.4979,45900.0
2011-04-19 11:50:00,34.67,34.68,34.62,34.65,76700.0,23.4911,23.4979,23.4572,23.4776,76700.0
2011-04-19 11:55:00,34.66,34.67,34.64,34.67,17600.0,23.4843,23.4911,23.4708,23.4911,17600.0
2011-04-19 12:00:00,34.66,34.7,34.65,34.7,19600.0,23.4843,23.5114,23.4776,23.5114,19600.0
2011-04-19 12:05:00,34.69,34.69,34.67,34.69,18000.0,23.5047,23.5047,23.4911,23.5047,18000.0
2011-04-19 12:10:00,34.69,34.7,34.66,34.7,33300.0,23.5047,23.5114,23.4843,23.5114,33300.0
2011-04-19 12:15:00,34.7,34.71,34.68,34.7,47500.0,23.5114,23.5182,23.4979,23.5114,47500.0
2011-04-19 12:20:00,34.7,34.71,34.66,34.68,49000.0,23.5114,23.5182,23.4843,23.4979,49000.0
2011-04-19 12:25:00,34.68,34.72,34.67,34.71,89500.0,23.4979,23.525,23.4911,23.5182,89500.0
2011-04-19 12:30:00,34.69,34.71,34.66,34.67,39400.0,23.5047,23.5182,23.4843,23.4911,39400.0
2011-04-19 12:35:00,34.68,34.68,34.62,34.64,33800.0,23.4979,23.4979,23.4572,23.4708,33800.0
2011-04-19 12:40:00,34.64,34.66,34.63,34.66,16400.0,23.4708,23.4843,23.464,23.4843,16400.0
2011-04-19 12:45:00,34.66,34.68,34.64,34.64,22600.0,23.4843,23.4979,23.4708,23.4708,22600.0
2011-04-19 12:50:00,34.65,34.71,34.64,34.71,23100.0,23.4776,23.5182,23.4708,23.5182,23100.0
2011-04-19 12:55:00,34.71,34.71,34.66,34.69,29500.0,23.5182,23.5182,23.4843,23.5047,29500.0
2011-04-19 13:00:00,34.69,34.72,34.69,34.71,22200.0,23.5047,23.525,23.5047,23.5182,22200.0
2011-04-19 13:05:00,34.71,34.73,34.7,34.73,24400.0,23.5182,23.5318,23.5114,23.5318,24400.0
2011-04-19 13:10:00,34.72,34.77,34.71,34.75,43000.0,23.525,23.5589,23.5182,23.5453,43000.0
2011-04-19 13:15:00,34.75,34.78,34.75,34.77,21400.0,23.5453,23.5656,23.5453,23.5589,21400.0
2011-04-19 13:20:00,34.77,34.81,34.77,34.81,28400.0,23.5589,23.586,23.5589,23.586,28400.0
2011-04-19 13:25:00,34.81,34.83,34.8,34.83,14300.0,23.586,23.5995,23.5792,23.5995,14300.0
2011-04-19 13:30:00,34.83,34.86,34.82,34.85,39600.0,23.5995,23.6199,23.5928,23.6131,39600.0
2011-04-19 13:35:00,34.86,34.86,34.84,34.86,31700.0,23.6199,23.6199,23.6063,23.6199,31700.0
2011-04-19 13:40:00,34.86,34.9,34.85,34.88,48700.0,23.6199,23.647,23.6131,23.6334,48700.0
2011-04-19 13:45:00,34.87,34.89,34.84,34.89,36600.0,23.6266,23.6402,23.6063,23.6402,36600.0
2011-04-19 13:50:00,34.89,34.89,34.87,34.89,21000.0,23.6402,23.6402,23.6266,23.6402,21000.0
2011-04-19 13:55:00,34.89,34.91,34.88,34.89,42200.0,23.6402,23.6537,23.6334,23.6402,42200.0
2011-04-19 14:00:00,34.88,34.89,34.87,34.88,26900.0,23.6334,23.6402,23.6266,23.6334,26900.0
2011-04-19 14:05:00,34.87,34.93,34.87,34.9,72200.0,23.6266,23.6673,23.6266,23.647,72200.0
2011-04-19 14:10:00,34.91,34.94,34.9,34.93,40200.0,23.6537,23.6741,23.647,23.6673,40200.0
2011-04-19 14:15:00,34.93,34.97,34.93,34.96,43600.0,23.6673,23.6944,23.6673,23.6876,43600.0
2011-04-19 14:20:00,34.95,34.98,34.94,34.94,54200.0,23.6808,23.7012,23.6741,23.6741,54200.0
2011-04-19 14:25:00,34.94,34.95,34.92,34.94,49200.0,23.6741,23.6808,23.6605,23.6741,49200.0
2011-04-19 14:30:00,34.93,34.94,34.9,34.92,59600.0,23.6673,23.6741,23.647,23.6605,59600.0
2011-04-19 14:35:00,34.92,34.95,34.91,34.95,34200.0,23.6605,23.6808,23.6537,23.6808,34200.0
2011-04-19 14:40:00,34.96,34.98,34.95,34.96,33500.0,23.6876,23.7012,23.6808,23.6876,33500.0
2011-04-19 14:45:00,34.97,34.97,34.92,34.93,37700.0,23.6944,23.6944,23.6605,23.6673,37700.0
2011-04-19 14:50:00,34.93,34.96,34.92,34.93,52000.0,23.6673,23.6876,23.6605,23.6673,52000.0
2011-04-19 14:55:00,34.92,34.93,34.89,34.89,36800.0,23.6605,23.6673,23.6402,23.6402,36800.0
2011-04-19 15:00:00,34.9,34.94,34.89,34.9,80900.0,23.647,23.6741,23.6402,23.647,80900.0
2011-04-19 15:05:00,34.9,34.95,34.9,34.93,54900.0,23.647,23.6808,23.647,23.6673,54900.0
2011-04-19 15:10:00,34.92,34.94,34.92,34.94,39800.0,23.6605,23.6741,23.6605,23.6741,39800.0
2011-04-19 15:15:00,34.94,34.94,34.91,34.92,65400.0,23.6741,23.6741,23.6537,23.6605,65400.0
2011-04-19 15:20:00,34.91,34.92,34.86,34.88,127200.0,23.6537,23.6605,23.6199,23.6334,127200.0
2011-04-19 15:25:00,34.88,34.91,34.87,34.9,75700.0,23.6334,23.6537,23.6266,23.647,75700.0
2011-04-19 15:30:00,34.9,34.9,34.88,34.89,70300.0,23.647,23.647,23.6334,23.6402,70300.0
2011-04-19 15:35:00,34.88,34.92,34.88,34.92,66100.0,23.6334,23.6605,23.6334,23.6605,66100.0
2011-04-19 15:40:00,34.91,34.93,34.91,34.93,92500.0,23.6537,23.6673,23.6537,23.6673,92500.0
2011-04-19 15:45:00,34.93,34.95,34.91,34.95,179400.0,23.6673,23.6808,23.6537,23.6808,179400.0
2011-04-19 15:50:00,34.95,34.98,34.94,34.95,216500.0,23.6808,23.7012,23.6741,23.6808,216500.0
2011-04-19 15:55:00,34.96,34.98,34.95,34.96,322900.0,23.6876,23.7012,23.6808,23.6876,322900.0
2011-04-20 09:30:00,35.42,35.63,35.37,35.58,195700.0,23.9993,24.1416,23.9654,24.1077,195700.0
2011-04-20 09:35:00,35.58,35.69,35.54,35.65,143400.0,24.1077,24.1822,24.0806,24.1551,143400.0
2011-04-20 09:40:00,35.66,35.67,35.62,35.65,88800.0,24.1619,24.1687,24.1348,24.1551,88800.0
2011-04-20 09:45:00,35.65,35.69,35.65,35.69,63000.0,24.1551,24.1822,24.1551,24.1822,63000.0
2011-04-20 09:50:00,35.69,35.69,35.64,35.66,122300.0,24.1822,24.1822,24.1484,24.1619,122300.0
2011-04-20 09:55:00,35.67,35.67,35.65,35.65,72300.0,24.1687,24.1687,24.1551,24.1551,72300.0
2011-04-20 10:00:00,35.66,35.67,35.61,35.62,125000.0,24.1619,24.1687,24.128,24.1348,125000.0
2011-04-20 10:05:00,35.62,35.67,35.62,35.66,55500.0,24.1348,24.1687,24.1348,24.1619,55500.0
2011-04-20 10:10:00,35.66,35.69,35.65,35.69,50700.0,24.1619,24.1822,24.1551,24.1822,50700.0
2011-04-20 10:15:00,35.69,35.75,35.69,35.69,53100.0,24.1822,24.2229,24.1822,24.1822,53100.0
2011-04-20 10:20:00,35.69,35.69,35.65,35.65,29600.0,24.1822,24.1822,24.1551,24.1551,29600.0
2011-04-20 10:25:00,35.66,35.66,35.58,35.61,81800.0,24.1619,24.1619,24.1077,24.128,81800.0
2011-04-20 10:30:00,35.62,35.67,35.6,35.67,36500.0,24.1348,24.1687,24.1213,24.1687,36500.0
2011-04-20 10:35:00,35.67,35.73,35.65,35.73,84800.0,24.1687,24.2093,24.1551,24.2093,84800.0
2011-04-20 10:40:00,35.74,35.75,35.67,35.67,61500.0,24.2161,24.2229,24.1687,24.1687,61500.0
2011-04-20 10:45:00,35.66,35.71,35.66,35.7,49600.0,24.1619,24.1958,24.1619,24.189,49600.0
2011-04-20 10:50:00,35.69,35.73,35.68,35.72,43200.0,24.1822,24.2093,24.1755,24.2026,43200.0
2011-04-20 10:55:00,35.73,35.76,35.72,35.76,50000.0,24.2093,24.2297,24.2026,24.2297,50000.0
2011-04-20 11:00:00,35.76,35.76,35.71,35.71,103500.0,24.2297,24.2297,24.1958,24.1958,103500.0
2011-04-20 11:05:00,35.71,35.72,35.7,35.71,43400.0,24.1958,24.2026,24.189,24.1958,43400.0
2011-04-20 11:10:00,35.7,35.75,35.7,35.74,50700.0,24.189,24.2229,24.189,24.2161,50700.0
2011-04-20 11:15:00,35.75,35.76,35.73,35.74,44900.0,24.2229,24.2297,24.2093,24.2161,44900.0
2011-04-20 11:20:00,35.75,35.75,35.73,35.73,23700.0,24.2229,24.2229,24.2093,24.2093,23700.0
2011-04-20 11:25:00,35.73,35.77,35.73,35.77,44700.0,24.2093,24.2364,24.2093,24.2364,44700.0
2011-04-20 11:30:00,35.76,35.77,35.69,35.7,66600.0,24.2297,24.2364,24.1822,24.189,66600.0
2011-04-20 11:35:00,35.7,35.7,35.68,35.69,35100.0,24.189,24.189,24.1755,24.1822,35100.0
2011-04-20 11:40:00,35.68,35.78,35.68,35.77,73200.0,24.1755,24.2432,24.1755,24.2364,73200.0
2011-04-20 11:45:00,35.78,35.78,35.77,35.77,19800.0,24.2432,24.2432,24.2364,24.2364,19800.0
2011-04-20 11:50:00,35.77,35.83,35.77,35.82,68600.0,24.2364,24.2771,24.2364,24.2703,68600.0
2011-04-20 11:55:00,35.81,35.84,35.81,35.82,50300.0,24.2635,24.2839,24.2635,24.2703,50300.0
2011-04-20 12:00:00,35.82,35.83,35.8,35.81,36300.0,24.2703,24.2771,24.2568,24.2635,36300.0
2011-04-20 12:05:00,35.81,35.83,35.79,35.83,31800.0,24.2635,24.2771,24.25,24.2771,31800.0
2011-04-20 12:10:00,35.83,35.84,35.82,35.84,31400.0,24.2771,24.2839,24.2703,24.2839,31400.0
2011-04-20 12:15:00,35.83,35.84,35.83,35.84,20200.0,24.2771,24.2839,24.2771,24.2839,20200.0
2011-04-20 12:20:00,35.84,35.84,35.83,35.83,31500.0,24.2839,24.2839,24.2771,24.2771,31500.0
2011-04-20 12:25:00,35.84,35.84,35.83,35.83,28800.0,24.2839,24.2839,24.2771,24.2771,28800.0
2011-04-20 12:30:00,35.83,35.85,35.81,35.82,103600.0,24.2771,24.2906,24.2635,24.2703,103600.0
2011-04-20 12:35:00,35.81,35.82,35.77,35.77,43400.0,24.2635,24.2703,24.2364,24.2364,43400.0
2011-04-20 12:40:00,35.77,35.77,35.74,35.75,28200.0,24.2364,24.2364,24.2161,24.2229,28200.0
2011-04-20 12:45:00,35.75,35.78,35.74,35.76,44800.0,24.2229,24.2432,24.2161,24.2297,44800.0
2011-04-20 12:50:00,35.75,35.76,35.75,35.76,8200.0,24.2229,24.2297,24.2229,24.2297,8200.0
2011-04-20 12:55:00,35.76,35.76,35.74,35.75,31300.0,24.2297,24.2297,24.2161,24.2229,31300.0
2011-04-20 13:00:00,35.74,35.77,35.72,35.77,52900.0,24.2161,24.2364,24.2026,24.2364,52900.0
2011-04-20 13:05:00,35.77,35.77,35.75,35.75,16900.0,24.2364,24.2364,24.2229,24.2229,16900.0
2011-04-20 13:10:00,35.75,35.75,35.72,35.72,18600.0,24.2229,24.2229,24.2026,24.2026,18600.0
2011-04-20 13:15:00,35.72,35.72,35.66,35.7,40400.0,24.2026,24.2026,24.1619,24.189,40400.0
2011-04-20 13:20:00,35.7,35.73,35.69,35.72,28200.0,24.189,24.2093,24.1822,24.2026,28200.0
2011-04-20 13:25:00,35.72,35.74,35.71,35.73,15200.0,24.2026,24.2161,24.1958,24.2093,15200.0
2011-04-20 13:30:00,35.73,35.74,35.71,35.72,20300.0,24.2093,24.2161,24.1958,24.2026,20300.0
2011-04-20 13:35:00,35.72,35.73,35.71,35.73,14800.0,24.2026,24.2093,24.1958,24.2093,14800.0
2011-04-20 13:40:00,35.72,35.75,35.72,35.73,18900.0,24.2026,24.2229,24.2026,24.2093,18900.0
2011-04-20 13:45:00,35.73,35.73,35.72,35.73,4700.0,24.2093,24.2093,24.2026,24.2093,4700.0
2011-04-20 13:50:00,35.73,35.75,35.71,35.73,36200.0,24.2093,24.2229,24.1958,24.2093,36200.0
2011-04-20 13:55:00,35.73,35.74,35.71,35.74,14900.0,24.2093,24.2161,24.1958,24.2161,14900.0
2011-04-20 14:00:00,35.74,35.74,35.71,35.72,14500.0,24.2161,24.2161,24.1958,24.2026,14500.0
2011-04-20 14:05:00,35.72,35.72,35.68,35.69,24900.0,24.2026,24.2026,24.1755,24.1822,24900.0
2011-04-20 14:10:00,35.69,35.72,35.68,35.72,28900.0,24.1822,24.2026,24.1755,24.2026,28900.0
2011-04-20 14:15:00,35.71,35.72,35.7,35.71,16700.0,24.1958,24.2026,24.189,24.1958,16700.0
2011-04-20 14:20:00,35.72,35.73,35.71,35.71,27900.0,24.2026,24.2093,24.1958,24.1958,27900.0
2011-04-20 14:25:00,35.7,35.74,35.7,35.73,20500.0,24.189,24.2161,24.189,24.2093,20500.0
2011-04-20 14:30:00,35.73,35.75,35.73,35.74,26300.0,24.2093,24.2229,24.2093,24.2161,26300.0
2011-04-20 14:35:00,35.74,35.77,35.73,35.76,27000.0,24.2161,24.2364,24.2093,24.2297,27000.0
2011-04-20 14:40:00,35.76,35.77,35.75,35.75,31800.0,24.2297,24.2364,24.2229,24.2229,31800.0
2011-04-20 14:45:00,35.76,35.78,35.75,35.78,18800.0,24.2297,24.2432,24.2229,24.2432,18800.0
2011-04-20 14:50:00,35.77,35.8,35.76,35.8,37100.0,24.2364,24.2568,24.2297,24.2568,37100.0
2011-04-20 14:55:00,35.79,35.81,35.76,35.76,60100.0,24.25,24.2635,24.2297,24.2297,60100.0
2011-04-20 15:00:00,35.77,35.77,35.72,35.73,32200.0,24.2364,24.2364,24.2026,24.2093,32200.0
2011-04-20 15:05:00,35.72,35.74,35.71,35.71,56300.0,24.2026,24.2161,24.1958,24.1958,56300.0
2011-04-20 15:10:00,35.72,35.75,35.7,35.75,87400.0,24.2026,24.2229,24.189,24.2229,87400.0
2011-04-20 15:15:00,35.75,35.78,35.73,35.77,75400.0,24.2229,24.2432,24.2093,24.2364,75400.0
2011-04-20 15:20:00,35.78,35.78,35.76,35.78,35100.0,24.2432,24.2432,24.2297,24.2432,35100.0
2011-04-20 15:25:00,35.79,35.85,35.78,35.84,64800.0,24.25,24.2906,24.2432,24.2839,64800.0
2011-04-20 15:30:00,35.84,35.85,35.84,35.84,32600.0,24.2839,24.2906,24.2839,24.2839,32600.0
2011-04-20 15:35:00,35.84,35.85,35.75,35.77,151000.0,24.2839,24.2906,24.2229,24.2364,151000.0
2011-04-20 15:40:00,35.78,35.8,35.76,35.77,103000.0,24.2432,24.2568,24.2297,24.2364,103000.0
2011-04-20 15:45:00,35.77,35.8,35.76,35.77,160800.0,24.2364,24.2568,24.2297,24.2364,160800.0
2011-04-20 15:50:00,35.77,35.82,35.77,35.78,176100.0,24.2364,24.2703,24.2364,24.2432,176100.0
2011-04-20 15:55:00,35.79,35.82,35.78,35.81,203700.0,24.25,24.2703,24.2432,24.2635,203700.0
2011-04-21 09:30:00,35.94,36.0,35.86,35.91,104000.0,24.3516,24.3923,24.2974,24.3313,104000.0
2011-04-21 09:35:00,35.92,36.1,35.87,36.09,48200.0,24.3381,24.46,24.3042,24.4533,48200.0
2011-04-21 09:40:00,36.09,36.1,36.06,36.09,49000.0,24.4533,24.46,24.4329,24.4533,49000.0
2011-04-21 09:45:00,36.08,36.1,36.02,36.05,46900.0,24.4465,24.46,24.4058,24.4262,46900.0
2011-04-21 09:50:00,36.04,36.07,35.94,35.97,51500.0,24.4194,24.4397,24.3516,24.3719,51500.0
2011-04-21 09:55:00,35.96,35.97,35.92,35.93,29100.0,24.3652,24.3719,24.3381,24.3448,29100.0
2011-04-21 10:00:00,35.93,35.95,35.86,35.91,36800.0,24.3448,24.3584,24.2974,24.3313,36800.0
2011-04-21 10:05:00,35.91,35.92,35.86,35.91,31500.0,24.3313,24.3381,24.2974,24.3313,31500.0
2011-04-21 10:10:00,35.91,35.92,35.87,35.88,23700.0,24.3313,24.3381,24.3042,24.311,23700.0
2011-04-21 10:15:00,35.88,35.91,35.86,35.88,27400.0,24.311,24.3313,24.2974,24.311,27400.0
2011-04-21 10:20:00,35.88,35.94,35.87,35.9,42400.0,24.311,24.3516,24.3042,24.3245,42400.0
2011-04-21 10:25:00,35.9,35.9,35.86,35.9,17000.0,24.3245,24.3245,24.2974,24.3245,17000.0
2011-04-21 10:30:00,35.9,35.92,35.89,35.92,40700.0,24.3245,24.3381,24.3177,24.3381,40700.0
2011-04-21 10:35:00,35.91,35.92,35.9,35.91,19600.0,24.3313,24.3381,24.3245,24.3313,19600.0
2011-04-21 10:40:00,35.9,35.92,35.9,35.9,18900.0,24.3245,24.3381,24.3245,24.3245,18900.0
2011-04-21 10:45:00,35.9,35.92,35.89,35.92,57900.0,24.3245,24.3381,24.3177,24.3381,57900.0
2011-04-21 10:50:00,35.92,35.92,35.86,35.89,25100.0,24.3381,24.3381,24.2974,24.3177,25100.0
2011-04-21 10:55:00,35.89,35.91,35.88,35.89,24000.0,24.3177,24.3313,24.311,24.3177,24000.0
2011-04-21 11:00:00,35.89,35.9,35.85,35.86,17500.0,24.3177,24.3245,24.2906,24.2974,17500.0
2011-04-21 11:05:00,35.85,35.86,35.8,35.81,19700.0,24.2906,24.2974,24.2568,24.2635,19700.0
2011-04-21 11:10:00,35.8,35.82,35.79,35.81,29200.0,24.2568,24.2703,24.25,24.2635,29200.0
2011-04-21 11:15:00,35.82,35.86,35.8,35.85,95200.0,24.2703,24.2974,24.2568,24.2906,95200.0
2011-04-21 11:20:00,35.84,35.85,35.82,35.82,13500.0,24.2839,24.2906,24.2703,24.2703,13500.0
2011-04-21 11:25:00,35.81,35.89,35.8,35.89,23600.0,24.2635,24.3177,24.2568,24.3177,23600.0
2011-04-21 11:30:00,35.88,35.93,35.87,35.91,28400.0,24.311,24.3448,24.3042,24.3313,28400.0
2011-04-21 11:35:00,35.91,35.93,35.9,35.93,22500.0,24.3313,24.3448,24.3245,24.3448,22500.0
2011-04-21 11:40:00,35.92,35.93,35.87,35.9,50100.0,24.3381,24.3448,24.3042,24.3245,50100.0
2011-04-21 11:45:00,35.9,35.92,35.86,35.92,30300.0,24.3245,24.3381,24.2974,24.3381,30300.0
2011-04-21 11:50:00,35.91,35.92,35.86,35.87,24200.0,24.3313,24.3381,24.2974,24.3042,24200.0
2011-04-21 11:55:00,35.87,35.88,35.83,35.85,12800.0,24.3042,24.311,24.2771,24.2906,12800.0
2011-04-21 12:00:00,35.84,35.87,35.81,35.87,29400.0,24.2839,24.3042,24.2635,24.3042,29400.0
2011-04-21 12:05:00,35.86,35.9,35.86,35.9,25500.0,24.2974,24.3245,24.2974,24.3245,25500.0
2011-04-21 12:10:00,35.9,35.91,35.87,35.91,22100.0,24.3245,24.3313,24.3042,24.3313,22100.0
2011-04-21 12:15:00,35.9,35.91,35.89,35.89,21400.0,24.3245,24.3313,24.3177,24.3177,21400.0
2011-04-21 12:20:00,35.88,35.91,35.88,35.91,9100.0,24.311,24.3313,24.311,24.3313,9100.0
2011-04-21 12:25:00,35.91,35.92,35.9,35.91,19300.0,24.3313,24.3381,24.3245,24.3313,19300.0
2011-04-21 12:30:00,35.91,35.92,35.91,35.92,32900.0,24.3313,24.3381,24.3313,24.3381,32900.0
2011-04-21 12:35:00,35.92,35.93,35.91,35.93,32100.0,24.3381,24.3448,24.3313,24.3448,32100.0
2011-04-21 12:40:00,35.93,35.94,35.93,35.94,19500.0,24.3448,24.3516,24.3448,24.3516,19500.0
2011-04-21 12:45:00,35.94,35.95,35.93,35.95,25500.0,24.3516,24.3584,24.3448,24.3584,25500.0
2011-04-21 12:50:00,35.94,35.95,35.94,35.95,12700.0,24.3516,24.3584,24.3516,24.3584,12700.0
2011-04-21 12:55:00,35.95,35.96,35.94,35.95,15400.0,24.3584,24.3652,24.3516,24.3584,15400.0
2011-04-21 13:00:00,35.95,36.01,35.95,36.0,76200.0,24.3584,24.3991,24.3584,24.3923,76200.0
2011-04-21 13:05:00,36.0,36.01,35.99,36.0,38200.0,24.3923,24.3991,24.3855,24.3923,38200.0
2011-04-21 13:10:00,36.0,36.02,35.99,36.0,33000.0,24.3923,24.4058,24.3855,24.3923,33000.0
2011-04-21 13:15:00,36.0,36.0,35.98,35.99,22500.0,24.3923,24.3923,24.3787,24.3855,22500.0
2011-04-21 13:20:00,35.98,36.0,35.97,35.97,19700.0,24.3787,24.3923,24.3719,24.3719,19700.0
2011-04-21 13:25:00,35.98,35.98,35.96,35.97,32700.0,24.3787,24.3787,24.3652,24.3719,32700.0
2011-04-21 13:30:00,35.97,35.97,35.96,35.97,16600.0,24.3719,24.3719,24.3652,24.3719,16600.0
2011-04-21 13:35:00,35.97,35.98,35.96,35.98,18400.0,24.3719,24.3787,24.3652,24.3787,18400.0
2011-04-21 13:40:00,35.97,36.0,35.97,36.0,17600.0,24.3719,24.3923,24.3719,24.3923,17600.0
2011-04-21 13:45:00,35.99,36.0,35.97,35.98,23300.0,24.3855,24.3923,24.3719,24.3787,23300.0
2011-04-21 13:50:00,35.97,35.99,35.97,35.99,12900.0,24.3719,24.3855,24.3719,24.3855,12900.0
2011-04-21 13:55:00,35.98,35.98,35.95,35.95,23800.0,24.3787,24.3787,24.3584,24.3584,23800.0
2011-04-21 14:00:00,35.95,35.96,35.92,35.93,20400.0,24.3584,24.3652,24.3381,24.3448,20400.0
2011-04-21 14:05:00,35.93,35.93,35.92,35.92,5600.0,24.3448,24.3448,24.3381,24.3381,5600.0
2011-04-21 14:10:00,35.93,35.93,35.9,35.92,28200.0,24.3448,24.3448,24.3245,24.3381,28200.0
2011-04-21 14:15:00,35.92,35.95,35.91,35.95,40800.0,24.3381,24.3584,24.3313,24.3584,40800.0
2011-04-21 14:20:00,35.94,36.0,35.94,35.99,68900.0,24.3516,24.3923,24.3516,24.3855,68900.0
2011-04-21 14:25:00,35.99,36.04,35.99,36.03,26800.0,24.3855,24.4194,24.3855,24.4126,26800.0
2011-04-21 14:30:00,36.04,36.04,36.0,36.01,57400.0,24.4194,24.4194,24.3923,24.3991,57400.0
2011-04-21 14:35:00,36.0,36.01,36.0,36.01,15400.0,24.3923,24.3991,24.3923,24.3991,15400.0
2011-04-21 14:40:00,36.01,36.01,35.99,35.99,14800.0,24.3991,24.3991,24.3855,24.3855,14800.0
2011-04-21 14:45:00,35.99,36.02,35.95,36.0,66800.0,24.3855,24.4058,24.3584,24.3923,66800.0
2011-04-21 14:50:00,36.01,36.02,35.99,36.0,19200.0,24.3991,24.4058,24.3855,24.3923,19200.0
2011-04-21 14:55:00,35.99,36.0,35.97,35.98,16000.0,24.3855,24.3923,24.3719,24.3787,16000.0
2011-04-21 15:00:00,35.97,35.98,35.95,35.95,25000.0,24.3719,24.3787,24.3584,24.3584,25000.0
2011-04-21 15:05:00,35.95,35.96,35.95,35.96,9200.0,24.3584,24.3652,24.3584,24.3652,9200.0
2011-04-21 15:10:00,35.95,35.96,35.93,35.95,14800.0,24.3584,24.3652,24.3448,24.3584,14800.0
2011-04-21 15:15:00,35.95,35.95,35.93,35.93,13800.0,24.3584,24.3584,24.3448,24.3448,13800.0
2011-04-21 15:20:00,35.93,35.94,35.93,35.93,13800.0,24.3448,24.3516,24.3448,24.3448,13800.0
2011-04-21 15:25:00,35.93,35.95,35.93,35.94,48300.0,24.3448,24.3584,24.3448,24.3516,48300.0
2011-04-21 15:30:00,35.95,35.98,35.94,35.95,81800.0,24.3584,24.3787,24.3516,24.3584,81800.0
2011-04-21 15:35:00,35.95,35.97,35.95,35.96,34700.0,24.3584,24.3719,24.3584,24.3652,34700.0
2011-04-21 15:40:00,35.96,35.97,35.95,35.96,67500.0,24.3652,24.3719,24.3584,24.3652,67500.0
2011-04-21 15:45:00,35.96,36.0,35.95,36.0,58300.0,24.3652,24.3923,24.3584,24.3923,58300.0
2011-04-21 15:50:00,36.0,36.03,35.99,36.03,44200.0,24.3923,24.4126,24.3855,24.4126,44200.0
2011-04-21 15:55:00,36.02,36.07,36.02,36.05,216800.0,24.4058,24.4397,24.4058,24.4262,216800.0
2011-04-25 09:30:00,36.08,36.08,35.81,35.81,80000.0,24.4465,24.4465,24.2635,24.2635,80000.0
2011-04-25 09:35:00,35.83,35.86,35.81,35.82,36800.0,24.2771,24.2974,24.2635,24.2703,36800.0
2011-04-25 09:40:00,35.8,35.9,35.8,35.9,43300.0,24.2568,24.3245,24.2568,24.3245,43300.0
2011-04-25 09:45:00,35.9,36.01,35.9,36.01,18300.0,24.3245,24.3991,24.3245,24.3991,18300.0
2011-04-25 09:50:00,36.01,36.01,35.81,35.85,56700.0,24.3991,24.3991,24.2635,24.2906,56700.0
2011-04-25 09:55:00,35.85,35.94,35.83,35.94,27800.0,24.2906,24.3516,24.2771,24.3516,27800.0
2011-04-25 10:00:00,35.93,35.94,35.85,35.88,36000.0,24.3448,24.3516,24.2906,24.311,36000.0
2011-04-25 10:05:00,35.87,35.9,35.84,35.88,35900.0,24.3042,24.3245,24.2839,24.311,35900.0
2011-04-25 10:10:00,35.87,35.87,35.82,35.83,14800.0,24.3042,24.3042,24.2703,24.2771,14800.0
2011-04-25 10:15:00,35.83,35.9,35.83,35.88,27600.0,24.2771,24.3245,24.2771,24.311,27600.0
2011-04-25 10:20:00,35.87,35.87,35.77,35.77,42300.0,24.3042,24.3042,24.2364,24.2364,42300.0
2011-04-25 10:25:00,35.77,35.8,35.72,35.73,54600.0,24.2364,24.2568,24.2026,24.2093,54600.0
2011-04-25 10:30:00,35.73,35.75,35.7,35.7,35200.0,24.2093,24.2229,24.189,24.189,35200.0
2011-04-25 10:35:00,35.71,35.71,35.68,35.69,44000.0,24.1958,24.1958,24.1755,24.1822,44000.0
2011-04-25 10:40:00,35.69,35.72,35.62,35.65,120200.0,24.1822,24.2026,24.1348,24.1551,120200.0
2011-04-25 10:45:00,35.64,35.71,35.64,35.71,22900.0,24.1484,24.1958,24.1484,24.1958,22900.0
2011-04-25 10:50:00,35.7,35.71,35.68,35.69,27500.0,24.189,24.1958,24.1755,24.1822,27500.0
2011-04-25 10:55:00,35.68,35.68,35.62,35.63,24700.0,24.1755,24.1755,24.1348,24.1416,24700.0
2011-04-25 11:00:00,35.63,35.64,35.62,35.63,13500.0,24.1416,24.1484,24.1348,24.1416,13500.0
2011-04-25 11:05:00,35.62,35.62,35.57,35.57,34500.0,24.1348,24.1348,24.1009,24.1009,34500.0
2011-04-25 11:10:00,35.57,35.61,35.54,35.58,42800.0,24.1009,24.128,24.0806,24.1077,42800.0
2011-04-25 11:15:00,35.58,35.59,35.55,35.56,33900.0,24.1077,24.1145,24.0874,24.0941,33900.0
2011-04-25 11:20:00,35.56,35.59,35.55,35.58,31900.0,24.0941,24.1145,24.0874,24.1077,31900.0
2011-04-25 11:25:00,35.57,35.59,35.56,35.58,22000.0,24.1009,24.1145,24.0941,24.1077,22000.0
2011-04-25 11:30:00,35.58,35.63,35.58,35.61,29800.0,24.1077,24.1416,24.1077,24.128,29800.0
2011-04-25 11:35:00,35.6,35.63,35.6,35.63,31100.0,24.1213,24.1416,24.1213,24.1416,31100.0
2011-04-25 11:40:00,35.63,35.67,35.63,35.65,37200.0,24.1416,24.1687,24.1416,24.1551,37200.0
2011-04-25 11:45:00,35.66,35.67,35.61,35.63,19400.0,24.1619,24.1687,24.128,24.1416,19400.0
2011-04-25 11:50:00,35.63,35.66,35.61,35.61,21800.0,24.1416,24.1619,24.128,24.128,21800.0
2011-04-25 11:55:00,35.62,35.68,35.62,35.65,25700.0,24.1348,24.1755,24.1348,24.1551,25700.0
2011-04-25 12:00:00,35.65,35.68,35.64,35.66,15700.0,24.1551,24.1755,24.1484,24.1619,15700.0
2011-04-25 12:05:00,35.66,35.69,35.65,35.68,16400.0,24.1619,24.1822,24.1551,24.1755,16400.0
2011-04-25 12:10:00,35.68,35.7,35.67,35.68,18200.0,24.1755,24.189,24.1687,24.1755,18200.0
2011-04-25 12:15:00,35.68,35.68,35.65,35.65,17100.0,24.1755,24.1755,24.1551,24.1551,17100.0
2011-04-25 12:20:00,35.66,35.67,35.64,35.66,21800.0,24.1619,24.1687,24.1484,24.1619,21800.0
2011-04-25 12:25:00,35.66,35.66,35.63,35.64,16900.0,24.1619,24.1619,24.1416,24.1484,16900.0
2011-04-25 12:30:00,35.65,35.65,35.62,35.62,12500.0,24.1551,24.1551,24.1348,24.1348,12500.0
2011-04-25 12:35:00,35.62,35.63,35.62,35.62,5100.0,24.1348,24.1416,24.1348,24.1348,5100.0
2011-04-25 12:40:00,35.62,35.63,35.6,35.61,13100.0,24.1348,24.1416,24.1213,24.128,13100.0
2011-04-25 12:45:00,35.61,35.63,35.6,35.62,24600.0,24.128,24.1416,24.1213,24.1348,24600.0
2011-04-25 12:50:00,35.62,35.63,35.61,35.62,15300.0,24.1348,24.1416,24.128,24.1348,15300.0
2011-04-25 12:55:00,35.63,35.63,35.61,35.61,14400.0,24.1416,24.1416,24.128,24.128,14400.0
2011-04-25 13:00:00,35.61,35.62,35.6,35.61,20000.0,24.128,24.1348,24.1213,24.128,20000.0
2011-04-25 13:05:00,35.61,35.61,35.59,35.6,12300.0,24.128,24.128,24.1145,24.1213,12300.0
2011-04-25 13:10:00,35.6,35.63,35.6,35.63,31000.0,24.1213,24.1416,24.1213,24.1416,31000.0
2011-04-25 13:15:00,35.63,35.68,35.62,35.67,15700.0,24.1416,24.1755,24.1348,24.1687,15700.0
2011-04-25 13:20:00,35.67,35.68,35.65,35.65,11900.0,24.1687,24.1755,24.1551,24.1551,11900.0
2011-04-25 13:25:00,35.65,35.68,35.64,35.68,25500.0,24.1551,24.1755,24.1484,24.1755,25500.0
2011-04-25 13:30:00,35.68,35.72,35.68,35.71,23700.0,24.1755,24.2026,24.1755,24.1958,23700.0
2011-04-25 13:35:00,35.72,35.75,35.72,35.74,29600.0,24.2026,24.2229,24.2026,24.2161,29600.0
2011-04-25 13:40:00,35.74,35.74,35.69,35.7,19900.0,24.2161,24.2161,24.1822,24.189,19900.0
2011-04-25 13:45:00,35.69,35.73,35.68,35.73,39800.0,24.1822,24.2093,24.1755,24.2093,39800.0
2011-04-25 13:50:00,35.73,35.75,35.71,35.71,19600.0,24.2093,24.2229,24.1958,24.1958,19600.0
2011-04-25 13:55:00,35.71,35.72,35.67,35.68,50000.0,24.1958,24.2026,24.1687,24.1755,50000.0
2011-04-25 14:00:00,35.67,35.67,35.65,35.67,21400.0,24.1687,24.1687,24.1551,24.1687,21400.0
2011-04-25 14:05:00,35.67,35.68,35.65,35.66,19600.0,24.1687,24.1755,24.1551,24.1619,19600.0
2011-04-25 14:10:00,35.66,35.7,35.65,35.7,34100.0,24.1619,24.189,24.1551,24.189,34100.0
2011-04-25 14:15:00,35.7,35.71,35.68,35.69,24100.0,24.189,24.1958,24.1755,24.1822,24100.0
2011-04-25 14:20:00,35.69,35.71,35.67,35.7,33100.0,24.1822,24.1958,24.1687,24.189,33100.0
2011-04-25 14:25:00,35.7,35.72,35.69,35.72,24800.0,24.189,24.2026,24.1822,24.2026,24800.0
2011-04-25 14:30:00,35.72,35.75,35.71,35.74,21900.0,24.2026,24.2229,24.1958,24.2161,21900.0
2011-04-25 14:35:00,35.75,35.75,35.74,35.75,20000.0,24.2229,24.2229,24.2161,24.2229,20000.0
2011-04-25 14:40:00,35.75,35.75,35.7,35.71,26900.0,24.2229,24.2229,24.189,24.1958,26900.0
2011-04-25 14:45:00,35.7,35.71,35.7,35.7,8800.0,24.189,24.1958,24.189,24.189,8800.0
2011-04-25 14:50:00,35.71,35.71,35.69,35.71,25100.0,24.1958,24.1958,24.1822,24.1958,25100.0
2011-04-25 14:55:00,35.7,35.71,35.69,35.69,12000.0,24.189,24.1958,24.1822,24.1822,12000.0
2011-04-25 15:00:00,35.69,35.7,35.67,35.7,42700.0,24.1822,24.189,24.1687,24.189,42700.0
2011-04-25 15:05:00,35.7,35.7,35.68,35.69,41100.0,24.189,24.189,24.1755,24.1822,41100.0
2011-04-25 15:10:00,35.69,35.7,35.69,35.7,18000.0,24.1822,24.189,24.1822,24.189,18000.0
2011-04-25 15:15:00,35.7,35.7,35.69,35.7,33200.0,24.189,24.189,24.1822,24.189,33200.0
2011-04-25 15:20:00,35.7,35.7,35.69,35.69,15400.0,24.189,24.189,24.1822,24.1822,15400.0
2011-04-25 15:25:00,35.7,35.72,35.69,35.72,40800.0,24.189,24.2026,24.1822,24.2026,40800.0
2011-04-25 15:30:00,35.72,35.73,35.71,35.72,50000.0,24.2026,24.2093,24.1958,24.2026,50000.0
2011-04-25 15:35:00,35.72,35.75,35.72,35.74,45500.0,24.2026,24.2229,24.2026,24.2161,45500.0
2011-04-25 15:40:00,35.74,35.78,35.74,35.76,62200.0,24.2161,24.2432,24.2161,24.2297,62200.0
2011-04-25 15:45:00,35.77,35.77,35.72,35.75,68200.0,24.2364,24.2364,24.2026,24.2229,68200.0
2011-04-25 15:50:00,35.75,35.76,35.7,35.7,72100.0,24.2229,24.2297,24.189,24.189,72100.0
2011-04-25 15:55:00,35.71,35.71,35.69,35.7,159400.0,24.1958,24.1958,24.1822,24.189,159400.0
2011-04-26 09:30:00,35.93,35.93,35.75,35.82,92600.0,24.3448,24.3448,24.2229,24.2703,92600.0
2011-04-26 09:35:00,35.81,35.89,35.81,35.88,41100.0,24.2635,24.3177,24.2635,24.311,41100.0
2011-04-26 09:40:00,35.88,35.96,35.88,35.96,49600.0,24.311,24.3652,24.311,24.3652,49600.0
2011-04-26 09:45:00,35.96,36.0,35.92,35.93,50600.0,24.3652,24.3923,24.3381,24.3448,50600.0
2011-04-26 09:50:00,35.94,36.1,35.94,36.09,53000.0,24.3516,24.46,24.3516,24.4533,53000.0
2011-04-26 09:55:00,36.08,36.13,36.0,36.0,102700.0,24.4465,24.4804,24.3923,24.3923,102700.0
2011-04-26 10:00:00,36.01,36.05,35.94,35.95,49500.0,24.3991,24.4262,24.3516,24.3584,49500.0
2011-04-26 10:05:00,35.94,35.97,35.92,35.92,51700.0,24.3516,24.3719,24.3381,24.3381,51700.0
2011-04-26 10:10:00,35.92,35.95,35.91,35.92,45700.0,24.3381,24.3584,24.3313,24.3381,45700.0
2011-04-26 10:15:00,35.93,35.94,35.88,35.9,49600.0,24.3448,24.3516,24.311,24.3245,49600.0
2011-04-26 10:20:00,35.91,35.94,35.88,35.93,57900.0,24.3313,24.3516,24.311,24.3448,57900.0
2011-04-26 10:25:00,35.92,35.93,35.88,35.89,46700.0,24.3381,24.3448,24.311,24.3177,46700.0
2011-04-26 10:30:00,35.9,35.99,35.86,35.99,73400.0,24.3245,24.3855,24.2974,24.3855,73400.0
2011-04-26 10:35:00,35.99,36.11,35.99,36.09,52000.0,24.3855,24.4668,24.3855,24.4533,52000.0
2011-04-26 10:40:00,36.08,36.13,36.05,36.13,73000.0,24.4465,24.4804,24.4262,24.4804,73000.0
2011-04-26 10:45:00,36.13,36.16,36.12,36.14,40500.0,24.4804,24.5007,24.4736,24.4871,40500.0
2011-04-26 10:50:00,36.13,36.15,36.08,36.11,32400.0,24.4804,24.4939,24.4465,24.4668,32400.0
2011-04-26 10:55:00,36.1,36.11,36.04,36.04,32100.0,24.46,24.4668,24.4194,24.4194,32100.0
2011-04-26 11:00:00,36.05,36.06,36.0,36.01,44200.0,24.4262,24.4329,24.3923,24.3991,44200.0
2011-04-26 11:05:00,36.01,36.1,36.0,36.06,74400.0,24.3991,24.46,24.3923,24.4329,74400.0
2011-04-26 11:10:00,36.07,36.14,36.05,36.1,24400.0,24.4397,24.4871,24.4262,24.46,24400.0
2011-04-26 11:15:00,36.1,36.12,36.09,36.11,13400.0,24.46,24.4736,24.4533,24.4668,13400.0
2011-04-26 11:20:00,36.11,36.2,36.11,36.2,24300.0,24.4668,24.5278,24.4668,24.5278,24300.0
2011-04-26 11:25:00,36.2,36.26,36.2,36.25,48000.0,24.5278,24.5684,24.5278,24.5617,48000.0
2011-04-26 11:30:00,36.24,36.26,36.19,36.22,57600.0,24.5549,24.5684,24.521,24.5413,57600.0
2011-04-26 11:35:00,36.23,36.23,36.2,36.21,19100.0,24.5481,24.5481,24.5278,24.5346,19100.0
2011-04-26 11:40:00,36.21,36.24,36.19,36.21,21000.0,24.5346,24.5549,24.521,24.5346,21000.0
2011-04-26 11:45:00,36.21,36.24,36.21,36.24,7700.0,24.5346,24.5549,24.5346,24.5549,7700.0
2011-04-26 11:50:00,36.24,36.27,36.2,36.2,32300.0,24.5549,24.5752,24.5278,24.5278,32300.0
2011-04-26 11:55:00,36.21,36.24,36.2,36.21,18000.0,24.5346,24.5549,24.5278,24.5346,18000.0
2011-04-26 12:00:00,36.22,36.26,36.2,36.25,24300.0,24.5413,24.5684,24.5278,24.5617,24300.0
2011-04-26 12:05:00,36.24,36.25,36.18,36.2,22000.0,24.5549,24.5617,24.5142,24.5278,22000.0
2011-04-26 12:10:00,36.2,36.29,36.2,36.28,44100.0,24.5278,24.5888,24.5278,24.582,44100.0
2011-04-26 12:15:00,36.27,36.28,36.26,36.27,6600.0,24.5752,24.582,24.5684,24.5752,6600.0
2011-04-26 12:20:00,36.26,36.28,36.26,36.27,9700.0,24.5684,24.582,24.5684,24.5752,9700.0
2011-04-26 12:25:00,36.26,36.28,36.26,36.28,62100.0,24.5684,24.582,24.5684,24.582,62100.0
2011-04-26 12:30:00,36.27,36.28,36.24,36.27,30500.0,24.5752,24.582,24.5549,24.5752,30500.0
2011-04-26 12:35:00,36.27,36.27,36.22,36.23,15500.0,24.5752,24.5752,24.5413,24.5481,15500.0
2011-04-26 12:40:00,36.22,36.25,36.22,36.24,15300.0,24.5413,24.5617,24.5413,24.5549,15300.0
2011-04-26 12:45:00,36.24,36.32,36.23,36.32,39500.0,24.5549,24.6091,24.5481,24.6091,39500.0
2011-04-26 12:50:00,36.32,36.37,36.32,36.36,49200.0,24.6091,24.643,24.6091,24.6362,49200.0
2011-04-26 12:55:00,36.35,36.36,36.34,36.35,30100.0,24.6294,24.6362,24.6226,24.6294,30100.0
2011-04-26 13:00:00,36.35,36.4,36.35,36.36,63000.0,24.6294,24.6633,24.6294,24.6362,63000.0
2011-04-26 13:05:00,36.36,36.37,36.35,36.36,25800.0,24.6362,24.643,24.6294,24.6362,25800.0
2011-04-26 13:10:00,36.35,36.39,36.34,36.36,58800.0,24.6294,24.6565,24.6226,24.6362,58800.0
2011-04-26 13:15:00,36.37,36.39,36.36,36.37,40800.0,24.643,24.6565,24.6362,24.643,40800.0
2011-04-26 13:20:00,36.37,36.39,36.34,36.37,32800.0,24.643,24.6565,24.6226,24.643,32800.0
2011-04-26 13:25:00,36.36,36.38,36.36,36.38,11300.0,24.6362,24.6498,24.6362,24.6498,11300.0
2011-04-26 13:30:00,36.37,36.38,36.29,36.29,26200.0,24.643,24.6498,24.5888,24.5888,26200.0
2011-04-26 13:35:00,36.3,36.31,36.28,36.28,28100.0,24.5955,24.6023,24.582,24.582,28100.0
2011-04-26 13:40:00,36.27,36.27,36.21,36.22,46000.0,24.5752,24.5752,24.5346,24.5413,46000.0
2011-04-26 13:45:00,36.22,36.22,36.19,36.2,17100.0,24.5413,24.5413,24.521,24.5278,17100.0
2011-04-26 13:50:00,36.21,36.23,36.17,36.22,49300.0,24.5346,24.5481,24.5075,24.5413,49300.0
2011-04-26 13:55:00,36.22,36.23,36.19,36.22,27800.0,24.5413,24.5481,24.521,24.5413,27800.0
2011-04-26 14:00:00,36.22,36.25,36.21,36.25,10100.0,24.5413,24.5617,24.5346,24.5617,10100.0
2011-04-26 14:05:00,36.25,36.27,36.23,36.27,16100.0,24.5617,24.5752,24.5481,24.5752,16100.0
2011-04-26 14:10:00,36.27,36.28,36.24,36.27,19100.0,24.5752,24.582,24.5549,24.5752,19100.0
2011-04-26 14:15:00,36.27,36.29,36.25,36.28,24700.0,24.5752,24.5888,24.5617,24.582,24700.0
2011-04-26 14:20:00,36.28,36.3,36.27,36.3,13100.0,24.582,24.5955,24.5752,24.5955,13100.0
2011-04-26 14:25:00,36.3,36.31,36.29,36.31,13400.0,24.5955,24.6023,24.5888,24.6023,13400.0
2011-04-26 14:30:00,36.32,36.32,36.27,36.28,23800.0,24.6091,24.6091,24.5752,24.582,23800.0
2011-04-26 14:35:00,36.29,36.31,36.27,36.28,29100.0,24.5888,24.6023,24.5752,24.582,29100.0
2011-04-26 14:40:00,36.27,36.29,36.27,36.28,13600.0,24.5752,24.5888,24.5752,24.582,13600.0
2011-04-26 14:45:00,36.29,36.32,36.28,36.32,28600.0,24.5888,24.6091,24.582,24.6091,28600.0
2011-04-26 14:50:00,36.32,36.33,36.32,36.33,26600.0,24.6091,24.6159,24.6091,24.6159,26600.0
2011-04-26 14:55:00,36.33,36.34,36.32,36.33,12600.0,24.6159,24.6226,24.6091,24.6159,12600.0
2011-04-26 15:00:00,36.33,36.34,36.29,36.31,74000.0,24.6159,24.6226,24.5888,24.6023,74000.0
2011-04-26 15:05:00,36.3,36.33,36.29,36.33,30600.0,24.5955,24.6159,24.5888,24.6159,30600.0
2011-04-26 15:10:00,36.33,36.35,36.32,36.35,44500.0,24.6159,24.6294,24.6091,24.6294,44500.0
2011-04-26 15:15:00,36.35,36.36,36.29,36.3,51600.0,24.6294,24.6362,24.5888,24.5955,51600.0
2011-04-26 15:20:00,36.29,36.31,36.28,36.28,43900.0,24.5888,24.6023,24.582,24.582,43900.0
2011-04-26 15:25:00,36.28,36.3,36.28,36.3,23500.0,24.582,24.5955,24.582,24.5955,23500.0
2011-04-26 15:30:00,36.29,36.31,36.29,36.29,39500.0,24.5888,24.6023,24.5888,24.5888,39500.0
2011-04-26 15:35:00,36.29,36.32,36.29,36.31,65400.0,24.5888,24.6091,24.5888,24.6023,65400.0
2011-04-26 15:40:00,36.3,36.32,36.3,36.31,60300.0,24.5955,24.6091,24.5955,24.6023,60300.0
2011-04-26 15:45:00,36.32,36.35,36.3,36.31,117000.0,24.6091,24.6294,24.5955,24.6023,117000.0
2011-04-26 15:50:00,36.31,36.33,36.3,36.33,76600.0,24.6023,24.6159,24.5955,24.6159,76600.0
2011-04-26 15:55:00,36.33,36.35,36.32,36.32,201100.0,24.6159,24.6294,24.6091,24.6091,201100.0
2011-04-27 09:30:00,36.41,36.43,36.22,36.29,128100.0,24.6701,24.6836,24.5413,24.5888,128100.0
2011-04-27 09:35:00,36.3,36.3,36.14,36.15,45000.0,24.5955,24.5955,24.4871,24.4939,45000.0
2011-04-27 09:40:00,36.15,36.28,36.15,36.26,41600.0,24.4939,24.582,24.4939,24.5684,41600.0
2011-04-27 09:45:00,36.27,36.32,36.2,36.32,51700.0,24.5752,24.6091,24.5278,24.6091,51700.0
2011-04-27 09:50:00,36.32,36.32,36.19,36.26,69600.0,24.6091,24.6091,24.521,24.5684,69600.0
2011-04-27 09:55:00,36.25,36.25,36.13,36.13,40200.0,24.5617,24.5617,24.4804,24.4804,40200.0
2011-04-27 10:00:00,36.13,36.2,36.08,36.18,57200.0,24.4804,24.5278,24.4465,24.5142,57200.0
2011-04-27 10:05:00,36.19,36.26,36.17,36.25,57500.0,24.521,24.5684,24.5075,24.5617,57500.0
2011-04-27 10:10:00,36.25,36.26,36.2,36.2,29400.0,24.5617,24.5684,24.5278,24.5278,29400.0
2011-04-27 10:15:00,36.21,36.21,36.16,36.17,53500.0,24.5346,24.5346,24.5007,24.5075,53500.0
2011-04-27 10:20:00,36.16,36.16,36.09,36.09,55300.0,24.5007,24.5007,24.4533,24.4533,55300.0
2011-04-27 10:25:00,36.1,36.13,36.07,36.07,39800.0,24.46,24.4804,24.4397,24.4397,39800.0
2011-04-27 10:30:00,36.07,36.07,36.02,36.03,59700.0,24.4397,24.4397,24.4058,24.4126,59700.0
2011-04-27 10:35:00,36.03,36.09,36.02,36.09,52100.0,24.4126,24.4533,24.4058,24.4533,52100.0
2011-04-27 10:40:00,36.1,36.13,36.07,36.13,31100.0,24.46,24.4804,24.4397,24.4804,31100.0
2011-04-27 10:45:00,36.13,36.13,36.08,36.09,37100.0,24.4804,24.4804,24.4465,24.4533,37100.0
2011-04-27 10:50:00,36.09,36.09,36.04,36.05,21500.0,24.4533,24.4533,24.4194,24.4262,21500.0
2011-04-27 10:55:00,36.05,36.08,36.01,36.02,37800.0,24.4262,24.4465,24.3991,24.4058,37800.0
2011-04-27 11:00:00,36.02,36.05,36.02,36.03,22500.0,24.4058,24.4262,24.4058,24.4126,22500.0
2011-04-27 11:05:00,36.04,36.05,36.02,36.04,32400.0,24.4194,24.4262,24.4058,24.4194,32400.0
2011-04-27 11:10:00,36.04,36.04,35.93,35.93,45500.0,24.4194,24.4194,24.3448,24.3448,45500.0
2011-04-27 11:15:00,35.93,35.93,35.89,35.9,24000.0,24.3448,24.3448,24.3177,24.3245,24000.0
2011-04-27 11:20:00,35.9,35.93,35.87,35.9,41200.0,24.3245,24.3448,24.3042,24.3245,41200.0
2011-04-27 11:25:00,35.91,35.95,35.88,35.94,39900.0,24.3313,24.3584,24.311,24.3516,39900.0
2011-04-27 11:30:00,35.94,35.98,35.94,35.96,28000.0,24.3516,24.3787,24.3516,24.3652,28000.0
2011-04-27 11:35:00,35.95,35.97,35.93,35.94,41300.0,24.3584,24.3719,24.3448,24.3516,41300.0
2011-04-27 11:40:00,35.94,35.95,35.91,35.91,20200.0,24.3516,24.3584,24.3313,24.3313,20200.0
2011-04-27 11:45:00,35.91,35.98,35.91,35.97,21900.0,24.3313,24.3787,24.3313,24.3719,21900.0
2011-04-27 11:50:00,35.97,36.0,35.95,36.0,31200.0,24.3719,24.3923,24.3584,24.3923,31200.0
2011-04-27 11:55:00,36.0,36.0,35.91,35.92,38900.0,24.3923,24.3923,24.3313,24.3381,38900.0
2011-04-27 12:00:00,35.92,35.95,35.91,35.91,15800.0,24.3381,24.3584,24.3313,24.3313,15800.0
2011-04-27 12:05:00,35.91,35.91,35.85,35.85,32500.0,24.3313,24.3313,24.2906,24.2906,32500.0
2011-04-27 12:10:00,35.85,35.85,35.81,35.84,41200.0,24.2906,24.2906,24.2635,24.2839,41200.0
2011-04-27 12:15:00,35.84,35.85,35.81,35.84,39300.0,24.2839,24.2906,24.2635,24.2839,39300.0
2011-04-27 12:20:00,35.83,35.84,35.81,35.82,31000.0,24.2771,24.2839,24.2635,24.2703,31000.0
2011-04-27 12:25:00,35.83,35.86,35.81,35.82,42800.0,24.2771,24.2974,24.2635,24.2703,42800.0
2011-04-27 12:30:00,35.82,35.9,35.77,35.85,72200.0,24.2703,24.3245,24.2364,24.2906,72200.0
2011-04-27 12:35:00,35.85,35.97,35.85,35.97,93700.0,24.2906,24.3719,24.2906,24.3719,93700.0
2011-04-27 12:40:00,35.96,36.0,35.92,35.98,51700.0,24.3652,24.3923,24.3381,24.3787,51700.0
2011-04-27 12:45:00,35.98,36.0,35.95,36.0,25700.0,24.3787,24.3923,24.3584,24.3923,25700.0
2011-04-27 12:50:00,35.99,35.99,35.94,35.96,34000.0,24.3855,24.3855,24.3516,24.3652,34000.0
2011-04-27 12:55:00,35.95,35.95,35.91,35.91,28900.0,24.3584,24.3584,24.3313,24.3313,28900.0
2011-04-27 13:00:00,35.91,35.92,35.88,35.89,32100.0,24.3313,24.3381,24.311,24.3177,32100.0
2011-04-27 13:05:00,35.88,35.89,35.85,35.85,17500.0,24.311,24.3177,24.2906,24.2906,17500.0
2011-04-27 13:10:00,35.86,35.87,35.83,35.87,30700.0,24.2974,24.3042,24.2771,24.3042,30700.0
2011-04-27 13:15:00,35.88,35.95,35.87,35.93,46700.0,24.311,24.3584,24.3042,24.3448,46700.0
2011-04-27 13:20:00,35.93,35.94,35.89,35.89,51300.0,24.3448,24.3516,24.3177,24.3177,51300.0
2011-04-27 13:25:00,35.89,35.9,35.85,35.86,47500.0,24.3177,24.3245,24.2906,24.2974,47500.0
2011-04-27 13:30:00,35.86,35.95,35.85,35.94,41200.0,24.2974,24.3584,24.2906,24.3516,41200.0
2011-04-27 13:35:00,35.92,35.95,35.89,35.95,23400.0,24.3381,24.3584,24.3177,24.3584,23400.0
2011-04-27 13:40:00,35.95,36.0,35.95,36.0,20000.0,24.3584,24.3923,24.3584,24.3923,20000.0
2011-04-27 13:45:00,35.99,36.0,35.97,35.97,15600.0,24.3855,24.3923,24.3719,24.3719,15600.0
2011-04-27 13:50:00,35.97,35.99,35.95,35.96,34600.0,24.3719,24.3855,24.3584,24.3652,34600.0
2011-04-27 13:55:00,35.97,36.0,35.97,36.0,17300.0,24.3719,24.3923,24.3719,24.3923,17300.0
2011-04-27 14:00:00,35.99,36.0,35.92,35.92,61200.0,24.3855,24.3923,24.3381,24.3381,61200.0
2011-04-27 14:05:00,35.92,35.93,35.89,35.89,28600.0,24.3381,24.3448,24.3177,24.3177,28600.0
2011-04-27 14:10:00,35.89,35.91,35.88,35.89,38300.0,24.3177,24.3313,24.311,24.3177,38300.0
2011-04-27 14:15:00,35.89,35.89,35.83,35.86,46900.0,24.3177,24.3177,24.2771,24.2974,46900.0
2011-04-27 14:20:00,35.85,35.92,35.85,35.92,58900.0,24.2906,24.3381,24.2906,24.3381,58900.0
2011-04-27 14:25:00,35.92,36.06,35.91,36.02,183600.0,24.3381,24.4329,24.3313,24.4058,183600.0
2011-04-27 14:30:00,36.02,36.13,36.01,36.13,102500.0,24.4058,24.4804,24.3991,24.4804,102500.0
2011-04-27 14:35:00,36.13,36.2,36.12,36.17,92800.0,24.4804,24.5278,24.4736,24.5075,92800.0
2011-04-27 14:40:00,36.17,36.17,36.08,36.1,48900.0,24.5075,24.5075,24.4465,24.46,48900.0
2011-04-27 14:45:00,36.11,36.11,36.04,36.04,33100.0,24.4668,24.4668,24.4194,24.4194,33100.0
2011-04-27 14:50:00,36.04,36.09,36.03,36.09,33700.0,24.4194,24.4533,24.4126,24.4533,33700.0
2011-04-27 14:55:00,36.09,36.17,36.08,36.15,64700.0,24.4533,24.5075,24.4465,24.4939,64700.0
2011-04-27 15:00:00,36.15,36.17,36.12,36.17,40500.0,24.4939,24.5075,24.4736,24.5075,40500.0
2011-04-27 15:05:00,36.16,36.17,36.16,36.16,34800.0,24.5007,24.5075,24.5007,24.5007,34800.0
2011-04-27 15:10:00,36.16,36.17,36.14,36.17,47700.0,24.5007,24.5075,24.4871,24.5075,47700.0
2011-04-27 15:15:00,36.17,36.17,36.15,36.15,28900.0,24.5075,24.5075,24.4939,24.4939,28900.0
2011-04-27 15:20:00,36.15,36.15,36.11,36.11,54200.0,24.4939,24.4939,24.4668,24.4668,54200.0
2011-04-27 15:25:00,36.11,36.16,36.08,36.15,80900.0,24.4668,24.5007,24.4465,24.4939,80900.0
2011-04-27 15:30:00,36.16,36.24,36.15,36.24,89400.0,24.5007,24.5549,24.4939,24.5549,89400.0
2011-04-27 15:35:00,36.24,36.28,36.23,36.28,50800.0,24.5549,24.582,24.5481,24.582,50800.0
2011-04-27 15:40:00,36.28,36.33,36.27,36.3,121300.0,24.582,24.6159,24.5752,24.5955,121300.0
2011-04-27 15:45:00,36.3,36.31,36.22,36.26,219200.0,24.5955,24.6023,24.5413,24.5684,219200.0
2011-04-27 15:50:00,36.26,36.29,36.24,36.24,88500.0,24.5684,24.5888,24.5549,24.5549,88500.0
2011-04-27 15:55:00,36.25,36.3,36.24,36.29,292500.0,24.5617,24.5955,24.5549,24.5888,292500.0
2011-04-28 09:30:00,36.36,36.64,36.31,36.48,242300.0,24.6362,24.8259,24.6023,24.7175,242300.0
2011-04-28 09:35:00,36.47,36.47,36.32,36.44,108700.0,24.7107,24.7107,24.6091,24.6904,108700.0
2011-04-28 09:40:00,36.45,36.49,36.44,36.48,79800.0,24.6972,24.7243,24.6904,24.7175,79800.0
2011-04-28 09:45:00,36.49,36.49,36.3,36.38,97100.0,24.7243,24.7243,24.5955,24.6498,97100.0
2011-04-28 09:50:00,36.39,36.42,36.33,36.36,50600.0,24.6565,24.6769,24.6159,24.6362,50600.0
2011-04-28 09:55:00,36.37,36.37,36.27,36.29,72700.0,24.643,24.643,24.5752,24.5888,72700.0
2011-04-28 10:00:00,36.28,36.41,36.26,36.27,94000.0,24.582,24.6701,24.5684,24.5752,94000.0
2011-04-28 10:05:00,36.27,36.33,36.27,36.29,79300.0,24.5752,24.6159,24.5752,24.5888,79300.0
2011-04-28 10:10:00,36.29,36.3,36.19,36.2,40400.0,24.5888,24.5955,24.521,24.5278,40400.0
2011-04-28 10:15:00,36.19,36.28,36.19,36.2,33500.0,24.521,24.582,24.521,24.5278,33500.0
2011-04-28 10:20:00,36.19,36.19,36.0,36.02,138700.0,24.521,24.521,24.3923,24.4058,138700.0
2011-04-28 10:25:00,36.03,36.18,36.02,36.18,33700.0,24.4126,24.5142,24.4058,24.5142,33700.0
2011-04-28 10:30:00,36.19,36.21,36.16,36.2,21000.0,24.521,24.5346,24.5007,24.5278,21000.0
2011-04-28 10:35:00,36.21,36.23,36.19,36.2,30800.0,24.5346,24.5481,24.521,24.5278,30800.0
2011-04-28 10:40:00,36.21,36.22,36.15,36.2,45700.0,24.5346,24.5413,24.4939,24.5278,45700.0
2011-04-28 10:45:00,36.2,36.27,36.2,36.26,60100.0,24.5278,24.5752,24.5278,24.5684,60100.0
2011-04-28 10:50:00,36.26,36.27,36.24,36.25,16700.0,24.5684,24.5752,24.5549,24.5617,16700.0
2011-04-28 10:55:00,36.24,36.27,36.24,36.25,15700.0,24.5549,24.5752,24.5549,24.5617,15700.0
2011-04-28 11:00:00,36.25,36.29,36.24,36.28,38100.0,24.5617,24.5888,24.5549,24.582,38100.0
2011-04-28 11:05:00,36.27,36.3,36.25,36.26,28600.0,24.5752,24.5955,24.5617,24.5684,28600.0
2011-04-28 11:10:00,36.25,36.26,36.19,36.23,61600.0,24.5617,24.5684,24.521,24.5481,61600.0
2011-04-28 11:15:00,36.23,36.25,36.2,36.25,26800.0,24.5481,24.5617,24.5278,24.5617,26800.0
2011-04-28 11:20:00,36.24,36.25,36.22,36.22,20300.0,24.5549,24.5617,24.5413,24.5413,20300.0
2011-04-28 11:25:00,36.22,36.27,36.22,36.26,19200.0,24.5413,24.5752,24.5413,24.5684,19200.0
2011-04-28 11:30:00,36.25,36.27,36.24,36.26,25800.0,24.5617,24.5752,24.5549,24.5684,25800.0
2011-04-28 11:35:00,36.27,36.31,36.27,36.3,33400.0,24.5752,24.6023,24.5752,24.5955,33400.0
2011-04-28 11:40:00,36.3,36.33,36.29,36.33,23700.0,24.5955,24.6159,24.5888,24.6159,23700.0
2011-04-28 11:45:00,36.33,36.37,36.33,36.35,46800.0,24.6159,24.643,24.6159,24.6294,46800.0
2011-04-28 11:50:00,36.35,36.35,36.31,36.31,38600.0,24.6294,24.6294,24.6023,24.6023,38600.0
2011-04-28 11:55:00,36.31,36.31,36.23,36.27,92300.0,24.6023,24.6023,24.5481,24.5752,92300.0
2011-04-28 12:00:00,36.26,36.31,36.25,36.3,28000.0,24.5684,24.6023,24.5617,24.5955,28000.0
2011-04-28 12:05:00,36.3,36.32,36.28,36.32,17300.0,24.5955,24.6091,24.582,24.6091,17300.0
2011-04-28 12:10:00,36.32,36.34,36.28,36.3,47100.0,24.6091,24.6226,24.582,24.5955,47100.0
2011-04-28 12:15:00,36.29,36.3,36.29,36.3,11700.0,24.5888,24.5955,24.5888,24.5955,11700.0
2011-04-28 12:20:00,36.3,36.3,36.28,36.29,25100.0,24.5955,24.5955,24.582,24.5888,25100.0
2011-04-28 12:25:00,36.29,36.31,36.29,36.3,38100.0,24.5888,24.6023,24.5888,24.5955,38100.0
2011-04-28 12:30:00,36.3,36.31,36.28,36.29,31900.0,24.5955,24.6023,24.582,24.5888,31900.0
2011-04-28 12:35:00,36.28,36.31,36.28,36.3,21700.0,24.582,24.6023,24.582,24.5955,21700.0
2011-04-28 12:40:00,36.3,36.31,36.27,36.29,15900.0,24.5955,24.6023,24.5752,24.5888,15900.0
2011-04-28 12:45:00,36.29,36.3,36.28,36.3,14100.0,24.5888,24.5955,24.582,24.5955,14100.0
2011-04-28 12:50:00,36.29,36.3,36.26,36.28,19500.0,24.5888,24.5955,24.5684,24.582,19500.0
2011-04-28 12:55:00,36.29,36.3,36.28,36.29,49900.0,24.5888,24.5955,24.582,24.5888,49900.0
2011-04-28 13:00:00,36.29,36.34,36.29,36.33,71300.0,24.5888,24.6226,24.5888,24.6159,71300.0
2011-04-28 13:05:00,36.33,36.34,36.29,36.29,37200.0,24.6159,24.6226,24.5888,24.5888,37200.0
2011-04-28 13:10:00,36.29,36.31,36.29,36.3,32200.0,24.5888,24.6023,24.5888,24.5955,32200.0
2011-04-28 13:15:00,36.3,36.33,36.26,36.27,44000.0,24.5955,24.6159,24.5684,24.5752,44000.0
2011-04-28 13:20:00,36.27,36.27,36.24,36.24,30100.0,24.5752,24.5752,24.5549,24.5549,30100.0
2011-04-28 13:25:00,36.24,36.24,36.19,36.22,78400.0,24.5549,24.5549,24.521,24.5413,78400.0
2011-04-28 13:30:00,36.22,36.25,36.21,36.24,24000.0,24.5413,24.5617,24.5346,24.5549,24000.0
2011-04-28 13:35:00,36.24,36.24,36.19,36.22,22800.0,24.5549,24.5549,24.521,24.5413,22800.0
2011-04-28 13:40:00,36.22,36.26,36.22,36.25,31200.0,24.5413,24.5684,24.5413,24.5617,31200.0
2011-04-28 13:45:00,36.25,36.28,36.24,36.24,20500.0,24.5617,24.582,24.5549,24.5549,20500.0
2011-04-28 13:50:00,36.24,36.27,36.23,36.23,34200.0,24.5549,24.5752,24.5481,24.5481,34200.0
2011-04-28 13:55:00,36.22,36.25,36.19,36.23,41300.0,24.5413,24.5617,24.521,24.5481,41300.0
2011-04-28 14:00:00,36.23,36.27,36.23,36.27,43300.0,24.5481,24.5752,24.5481,24.5752,43300.0
2011-04-28 14:05:00,36.26,36.27,36.26,36.27,13900.0,24.5684,24.5752,24.5684,24.5752,13900.0
2011-04-28 14:10:00,36.26,36.27,36.26,36.27,4400.0,24.5684,24.5752,24.5684,24.5752,4400.0
2011-04-28 14:15:00,36.26,36.28,36.25,36.27,15300.0,24.5684,24.582,24.5617,24.5752,15300.0
2011-04-28 14:20:00,36.27,36.3,36.25,36.25,32200.0,24.5752,24.5955,24.5617,24.5617,32200.0
2011-04-28 14:25:00,36.25,36.27,36.23,36.23,24200.0,24.5617,24.5752,24.5481,24.5481,24200.0
2011-04-28 14:30:00,36.23,36.27,36.23,36.27,18700.0,24.5481,24.5752,24.5481,24.5752,18700.0
2011-04-28 14:35:00,36.27,36.27,36.24,36.25,16400.0,24.5752,24.5752,24.5549,24.5617,16400.0
2011-04-28 14:40:00,36.24,36.25,36.2,36.2,30100.0,24.5549,24.5617,24.5278,24.5278,30100.0
2011-04-28 14:45:00,36.2,36.24,36.2,36.23,18000.0,24.5278,24.5549,24.5278,24.5481,18000.0
2011-04-28 14:50:00,36.23,36.27,36.23,36.27,22100.0,24.5481,24.5752,24.5481,24.5752,22100.0
2011-04-28 14:55:00,36.27,36.3,36.26,36.29,29600.0,24.5752,24.5955,24.5684,24.5888,29600.0
2011-04-28 15:00:00,36.3,36.3,36.25,36.27,25100.0,24.5955,24.5955,24.5617,24.5752,25100.0
2011-04-28 15:05:00,36.26,36.27,36.22,36.22,11100.0,24.5684,24.5752,24.5413,24.5413,11100.0
2011-04-28 15:10:00,36.22,36.25,36.21,36.25,39400.0,24.5413,24.5617,24.5346,24.5617,39400.0
2011-04-28 15:15:00,36.26,36.29,36.26,36.27,33200.0,24.5684,24.5888,24.5684,24.5752,33200.0
2011-04-28 15:20:00,36.27,36.28,36.25,36.25,15500.0,24.5752,24.582,24.5617,24.5617,15500.0
2011-04-28 15:25:00,36.25,36.28,36.24,36.26,33700.0,24.5617,24.582,24.5549,24.5684,33700.0
2011-04-28 15:30:00,36.26,36.32,36.26,36.28,83600.0,24.5684,24.6091,24.5684,24.582,83600.0
2011-04-28 15:35:00,36.28,36.28,36.24,36.26,62100.0,24.582,24.582,24.5549,24.5684,62100.0
2011-04-28 15:40:00,36.25,36.25,36.2,36.22,159600.0,24.5617,24.5617,24.5278,24.5413,159600.0
2011-04-28 15:45:00,36.23,36.34,36.23,36.33,192800.0,24.5481,24.6226,24.5481,24.6159,192800.0
2011-04-28 15:50:00,36.34,36.37,36.33,36.36,118300.0,24.6226,24.643,24.6159,24.6362,118300.0
2011-04-28 15:55:00,36.36,36.36,36.31,36.33,232800.0,24.6362,24.6362,24.6023,24.6159,232800.0
2011-04-29 09:30:00,36.64,36.91,36.3,36.41,150100.0,24.8259,25.0089,24.5955,24.6701,150100.0
2011-04-29 09:35:00,36.42,36.52,36.39,36.5,102900.0,24.6769,24.7446,24.6565,24.7311,102900.0
2011-04-29 09:40:00,36.51,36.53,36.35,36.44,67100.0,24.7378,24.7514,24.6294,24.6904,67100.0
2011-04-29 09:45:00,36.45,36.58,36.44,36.56,34500.0,24.6972,24.7853,24.6904,24.7717,34500.0
2011-04-29 09:50:00,36.55,36.59,36.52,36.58,50700.0,24.7649,24.792,24.7446,24.7853,50700.0
2011-04-29 09:55:00,36.59,36.59,36.49,36.5,36900.0,24.792,24.792,24.7243,24.7311,36900.0
2011-04-29 10:00:00,36.5,36.57,36.49,36.5,46400.0,24.7311,24.7785,24.7243,24.7311,46400.0
2011-04-29 10:05:00,36.51,36.51,36.46,36.48,57900.0,24.7378,24.7378,24.704,24.7175,57900.0
2011-04-29 10:10:00,36.48,36.57,36.46,36.53,77700.0,24.7175,24.7785,24.704,24.7514,77700.0
2011-04-29 10:15:00,36.53,36.64,36.53,36.63,49800.0,24.7514,24.8259,24.7514,24.8191,49800.0
2011-04-29 10:20:00,36.63,36.69,36.61,36.68,66800.0,24.8191,24.8598,24.8056,24.853,66800.0
2011-04-29 10:25:00,36.67,36.74,36.63,36.65,94100.0,24.8462,24.8937,24.8191,24.8327,94100.0
2011-04-29 10:30:00,36.63,36.75,36.62,36.75,75900.0,24.8191,24.9004,24.8124,24.9004,75900.0
2011-04-29 10:35:00,36.75,36.81,36.75,36.81,96500.0,24.9004,24.9411,24.9004,24.9411,96500.0
2011-04-29 10:40:00,36.8,36.86,36.8,36.84,93700.0,24.9343,24.975,24.9343,24.9614,93700.0
2011-04-29 10:45:00,36.84,36.87,36.84,36.85,51300.0,24.9614,24.9818,24.9614,24.9682,51300.0
2011-04-29 10:50:00,36.85,36.87,36.82,36.84,85600.0,24.9682,24.9818,24.9479,24.9614,85600.0
2011-04-29 10:55:00,36.83,36.85,36.76,36.76,86800.0,24.9547,24.9682,24.9072,24.9072,86800.0
2011-04-29 11:00:00,36.76,36.79,36.71,36.71,82800.0,24.9072,24.9276,24.8733,24.8733,82800.0
2011-04-29 11:05:00,36.71,36.72,36.67,36.67,34600.0,24.8733,24.8801,24.8462,24.8462,34600.0
2011-04-29 11:10:00,36.67,36.68,36.64,36.67,34600.0,24.8462,24.853,24.8259,24.8462,34600.0
2011-04-29 11:15:00,36.68,36.69,36.64,36.65,36400.0,24.853,24.8598,24.8259,24.8327,36400.0
2011-04-29 11:20:00,36.65,36.69,36.64,36.69,20600.0,24.8327,24.8598,24.8259,24.8598,20600.0
2011-04-29 11:25:00,36.68,36.75,36.68,36.73,14600.0,24.853,24.9004,24.853,24.8869,14600.0
2011-04-29 11:30:00,36.73,36.74,36.69,36.69,45100.0,24.8869,24.8937,24.8598,24.8598,45100.0
2011-04-29 11:35:00,36.7,36.75,36.67,36.74,52600.0,24.8666,24.9004,24.8462,24.8937,52600.0
2011-04-29 11:40:00,36.74,36.77,36.74,36.77,21000.0,24.8937,24.914,24.8937,24.914,21000.0
2011-04-29 11:45:00,36.77,36.77,36.73,36.74,25800.0,24.914,24.914,24.8869,24.8937,25800.0
2011-04-29 11:50:00,36.73,36.74,36.72,36.72,24400.0,24.8869,24.8937,24.8801,24.8801,24400.0
2011-04-29 11:55:00,36.73,36.74,36.73,36.73,26700.0,24.8869,24.8937,24.8869,24.8869,26700.0
2011-04-29 12:00:00,36.74,36.76,36.73,36.76,20800.0,24.8937,24.9072,24.8869,24.9072,20800.0
2011-04-29 12:05:00,36.75,36.78,36.75,36.77,136700.0,24.9004,24.9208,24.9004,24.914,136700.0
2011-04-29 12:10:00,36.77,36.78,36.75,36.77,46600.0,24.914,24.9208,24.9004,24.914,46600.0
2011-04-29 12:15:00,36.77,36.78,36.75,36.77,35400.0,24.914,24.9208,24.9004,24.914,35400.0
2011-04-29 12:20:00,36.77,36.78,36.73,36.73,21700.0,24.914,24.9208,24.8869,24.8869,21700.0
2011-04-29 12:25:00,36.73,36.75,36.73,36.74,29400.0,24.8869,24.9004,24.8869,24.8937,29400.0
2011-04-29 12:30:00,36.75,36.75,36.72,36.73,36600.0,24.9004,24.9004,24.8801,24.8869,36600.0
2011-04-29 12:35:00,36.72,36.72,36.64,36.64,42600.0,24.8801,24.8801,24.8259,24.8259,42600.0
2011-04-29 12:40:00,36.65,36.65,36.63,36.65,57300.0,24.8327,24.8327,24.8191,24.8327,57300.0
2011-04-29 12:45:00,36.65,36.68,36.64,36.66,51800.0,24.8327,24.853,24.8259,24.8395,51800.0
2011-04-29 12:50:00,36.67,36.67,36.64,36.64,28400.0,24.8462,24.8462,24.8259,24.8259,28400.0
2011-04-29 12:55:00,36.64,36.69,36.63,36.69,24200.0,24.8259,24.8598,24.8191,24.8598,24200.0
2011-04-29 13:00:00,36.68,36.7,36.66,36.7,22100.0,24.853,24.8666,24.8395,24.8666,22100.0
2011-04-29 13:05:00,36.7,36.71,36.68,36.7,15200.0,24.8666,24.8733,24.853,24.8666,15200.0
2011-04-29 13:10:00,36.7,36.7,36.68,36.69,21400.0,24.8666,24.8666,24.853,24.8598,21400.0
2011-04-29 13:15:00,36.69,36.7,36.66,36.66,21900.0,24.8598,24.8666,24.8395,24.8395,21900.0
2011-04-29 13:20:00,36.66,36.7,36.66,36.7,27800.0,24.8395,24.8666,24.8395,24.8666,27800.0
2011-04-29 13:25:00,36.7,36.72,36.69,36.7,23000.0,24.8666,24.8801,24.8598,24.8666,23000.0
2011-04-29 13:30:00,36.7,36.76,36.7,36.75,33100.0,24.8666,24.9072,24.8666,24.9004,33100.0
2011-04-29 13:35:00,36.76,36.76,36.7,36.73,54700.0,24.9072,24.9072,24.8666,24.8869,54700.0
2011-04-29 13:40:00,36.73,36.77,36.73,36.76,22500.0,24.8869,24.914,24.8869,24.9072,22500.0
2011-04-29 13:45:00,36.77,36.81,36.77,36.8,62700.0,24.914,24.9411,24.914,24.9343,62700.0
2011-04-29 13:50:00,36.8,36.81,36.74,36.74,21900.0,24.9343,24.9411,24.8937,24.8937,21900.0
2011-04-29 13:55:00,36.74,36.74,36.7,36.7,20300.0,24.8937,24.8937,24.8666,24.8666,20300.0
2011-04-29 14:00:00,36.7,36.7,36.66,36.66,29800.0,24.8666,24.8666,24.8395,24.8395,29800.0
2011-04-29 14:05:00,36.66,36.68,36.61,36.67,85700.0,24.8395,24.853,24.8056,24.8462,85700.0
2011-04-29 14:10:00,36.66,36.67,36.6,36.66,54100.0,24.8395,24.8462,24.7988,24.8395,54100.0
2011-04-29 14:15:00,36.66,36.66,36.63,36.65,24500.0,24.8395,24.8395,24.8191,24.8327,24500.0
2011-04-29 14:20:00,36.65,36.68,36.64,36.67,30800.0,24.8327,24.853,24.8259,24.8462,30800.0
2011-04-29 14:25:00,36.67,36.68,36.65,36.66,23800.0,24.8462,24.853,24.8327,24.8395,23800.0
2011-04-29 14:30:00,36.66,36.67,36.63,36.67,36700.0,24.8395,24.8462,24.8191,24.8462,36700.0
2011-04-29 14:35:00,36.67,36.69,36.65,36.68,26800.0,24.8462,24.8598,24.8327,24.853,26800.0
2011-04-29 14:40:00,36.67,36.67,36.63,36.63,32000.0,24.8462,24.8462,24.8191,24.8191,32000.0
2011-04-29 14:45:00,36.63,36.64,36.61,36.62,20000.0,24.8191,24.8259,24.8056,24.8124,20000.0
2011-04-29 14:50:00,36.62,36.68,36.61,36.68,29400.0,24.8124,24.853,24.8056,24.853,29400.0
2011-04-29 14:55:00,36.68,36.7,36.65,36.69,94400.0,24.853,24.8666,24.8327,24.8598,94400.0
2011-04-29 15:00:00,36.68,36.7,36.63,36.7,46200.0,24.853,24.8666,24.8191,24.8666,46200.0
2011-04-29 15:05:00,36.7,36.74,36.7,36.72,65800.0,24.8666,24.8937,24.8666,24.8801,65800.0
2011-04-29 15:10:00,36.71,36.76,36.69,36.75,45900.0,24.8733,24.9072,24.8598,24.9004,45900.0
2011-04-29 15:15:00,36.75,36.77,36.71,36.75,50200.0,24.9004,24.914,24.8733,24.9004,50200.0
2011-04-29 15:20:00,36.74,36.76,36.74,36.75,29200.0,24.8937,24.9072,24.8937,24.9004,29200.0
2011-04-29 15:25:00,36.75,36.77,36.72,36.73,113200.0,24.9004,24.914,24.8801,24.8869,113200.0
2011-04-29 15:30:00,36.73,36.8,36.72,36.8,47900.0,24.8869,24.9343,24.8801,24.9343,47900.0
2011-04-29 15:35:00,36.8,36.9,36.8,36.89,134900.0,24.9343,25.0021,24.9343,24.9953,134900.0
2011-04-29 15:40:00,36.89,36.94,36.88,36.94,104700.0,24.9953,25.0292,24.9885,25.0292,104700.0
2011-04-29 15:45:00,36.94,37.0,36.94,37.0,313800.0,25.0292,25.0698,25.0292,25.0698,313800.0
2011-04-29 15:50:00,37.0,37.04,36.97,37.04,379700.0,25.0698,25.0969,25.0495,25.0969,379700.0
2011-04-29 15:55:00,37.04,37.09,37.01,37.01,557300.0,25.0969,25.1308,25.0766,25.0766,557300.0
2011-05-02 09:30:00,37.28,37.28,37.14,37.15,196500.0,25.2596,25.2596,25.1647,25.1715,196500.0
2011-05-02 09:35:00,37.16,37.22,37.12,37.21,55200.0,25.1782,25.2189,25.1511,25.2121,55200.0
2011-05-02 09:40:00,37.2,37.21,37.12,37.12,47500.0,25.2054,25.2121,25.1511,25.1511,47500.0
2011-05-02 09:45:00,37.12,37.24,37.12,37.18,64500.0,25.1511,25.2325,25.1511,25.1918,64500.0
2011-05-02 09:50:00,37.18,37.24,37.13,37.15,103400.0,25.1918,25.2325,25.1579,25.1715,103400.0
2011-05-02 09:55:00,37.15,37.16,37.03,37.12,135100.0,25.1715,25.1782,25.0902,25.1511,135100.0
2011-05-02 10:00:00,37.12,37.15,37.05,37.12,54700.0,25.1511,25.1715,25.1037,25.1511,54700.0
2011-05-02 10:05:00,37.12,37.19,37.04,37.09,81700.0,25.1511,25.1986,25.0969,25.1308,81700.0
2011-05-02 10:10:00,37.09,37.11,36.99,37.0,91600.0,25.1308,25.1444,25.0631,25.0698,91600.0
2011-05-02 10:15:00,36.99,37.04,36.93,37.04,69000.0,25.0631,25.0969,25.0224,25.0969,69000.0
2011-05-02 10:20:00,37.04,37.12,37.03,37.09,119500.0,25.0969,25.1511,25.0902,25.1308,119500.0
2011-05-02 10:25:00,37.09,37.11,37.02,37.11,37400.0,25.1308,25.1444,25.0834,25.1444,37400.0
2011-05-02 10:30:00,37.11,37.22,37.11,37.21,51100.0,25.1444,25.2189,25.1444,25.2121,51100.0
2011-05-02 10:35:00,37.22,37.22,37.14,37.19,82200.0,25.2189,25.2189,25.1647,25.1986,82200.0
2011-05-02 10:40:00,37.19,37.25,37.13,37.13,53600.0,25.1986,25.2392,25.1579,25.1579,53600.0
2011-05-02 10:45:00,37.14,37.23,37.14,37.21,35300.0,25.1647,25.2257,25.1647,25.2121,35300.0
2011-05-02 10:50:00,37.21,37.21,37.08,37.09,50200.0,25.2121,25.2121,25.124,25.1308,50200.0
2011-05-02 10:55:00,37.09,37.2,37.0,37.0,154800.0,25.1308,25.2054,25.0698,25.0698,154800.0
2011-05-02 11:00:00,37.0,37.01,36.98,36.99,29300.0,25.0698,25.0766,25.0563,25.0631,29300.0
2011-05-02 11:05:00,37.0,37.05,36.99,37.04,31600.0,25.0698,25.1037,25.0631,25.0969,31600.0
2011-05-02 11:10:00,37.03,37.04,36.99,37.0,46000.0,25.0902,25.0969,25.0631,25.0698,46000.0
2011-05-02 11:15:00,36.99,37.05,36.99,37.05,25900.0,25.0631,25.1037,25.0631,25.1037,25900.0
2011-05-02 11:20:00,37.05,37.1,37.04,37.07,62400.0,25.1037,25.1376,25.0969,25.1173,62400.0
2011-05-02 11:25:00,37.06,37.12,37.06,37.1,38100.0,25.1105,25.1511,25.1105,25.1376,38100.0
2011-05-02 11:30:00,37.09,37.12,37.06,37.06,26700.0,25.1308,25.1511,25.1105,25.1105,26700.0
2011-05-02 11:35:00,37.06,37.1,37.02,37.05,88900.0,25.1105,25.1376,25.0834,25.1037,88900.0
2011-05-02 11:40:00,37.05,37.05,36.97,36.97,17600.0,25.1037,25.1037,25.0495,25.0495,17600.0
2011-05-02 11:45:00,36.97,37.04,36.97,36.99,26200.0,25.0495,25.0969,25.0495,25.0631,26200.0
2011-05-02 11:50:00,36.99,37.01,36.96,36.98,27700.0,25.0631,25.0766,25.0427,25.0563,27700.0
2011-05-02 11:55:00,36.97,36.98,36.93,36.93,19800.0,25.0495,25.0563,25.0224,25.0224,19800.0
2011-05-02 12:00:00,36.94,37.02,36.93,37.01,40800.0,25.0292,25.0834,25.0224,25.0766,40800.0
2011-05-02 12:05:00,37.01,37.03,37.0,37.0,28700.0,25.0766,25.0902,25.0698,25.0698,28700.0
2011-05-02 12:10:00,37.01,37.05,37.01,37.03,55200.0,25.0766,25.1037,25.0766,25.0902,55200.0
2011-05-02 12:15:00,37.02,37.1,37.02,37.1,75900.0,25.0834,25.1376,25.0834,25.1376,75900.0
2011-05-02 12:20:00,37.1,37.12,37.05,37.05,40800.0,25.1376,25.1511,25.1037,25.1037,40800.0
2011-05-02 12:25:00,37.05,37.08,37.04,37.06,46800.0,25.1037,25.124,25.0969,25.1105,46800.0
2011-05-02 12:30:00,37.07,37.08,37.01,37.06,55700.0,25.1173,25.124,25.0766,25.1105,55700.0
2011-05-02 12:35:00,37.06,37.07,37.05,37.05,41300.0,25.1105,25.1173,25.1037,25.1037,41300.0
2011-05-02 12:40:00,37.05,37.09,37.04,37.05,257000.0,25.1037,25.1308,25.0969,25.1037,257000.0
2011-05-02 12:45:00,37.06,37.08,37.05,37.05,183900.0,25.1105,25.124,25.1037,25.1037,183900.0
2011-05-02 12:50:00,37.05,37.06,37.05,37.05,18200.0,25.1037,25.1105,25.1037,25.1037,18200.0
2011-05-02 12:55:00,37.06,37.13,37.05,37.11,40500.0,25.1105,25.1579,25.1037,25.1444,40500.0
2011-05-02 13:00:00,37.11,37.11,37.05,37.06,34200.0,25.1444,25.1444,25.1037,25.1105,34200.0
2011-05-02 13:05:00,37.05,37.1,37.05,37.09,84400.0,25.1037,25.1376,25.1037,25.1308,84400.0
2011-05-02 13:10:00,37.1,37.1,37.05,37.05,70300.0,25.1376,25.1376,25.1037,25.1037,70300.0
2011-05-02 13:15:00,37.05,37.06,36.99,36.99,81900.0,25.1037,25.1105,25.0631,25.0631,81900.0
2011-05-02 13:20:00,37.0,37.04,36.99,37.04,126600.0,25.0698,25.0969,25.0631,25.0969,126600.0
2011-05-02 13:25:00,37.04,37.04,36.97,37.0,414700.0,25.0969,25.0969,25.0495,25.0698,414700.0
2011-05-02 13:30:00,36.99,37.0,36.92,36.93,62400.0,25.0631,25.0698,25.0156,25.0224,62400.0
2011-05-02 13:35:00,36.93,36.95,36.92,36.95,35000.0,25.0224,25.036,25.0156,25.036,35000.0
2011-05-02 13:40:00,36.95,36.96,36.93,36.95,59000.0,25.036,25.0427,25.0224,25.036,59000.0
2011-05-02 13:45:00,36.96,36.99,36.95,36.99,38600.0,25.0427,25.0631,25.036,25.0631,38600.0
2011-05-02 13:50:00,36.99,36.99,36.95,36.95,24300.0,25.0631,25.0631,25.036,25.036,24300.0
2011-05-02 13:55:00,36.95,36.96,36.92,36.92,28300.0,25.036,25.0427,25.0156,25.0156,28300.0
2011-05-02 14:00:00,36.93,36.98,36.91,36.96,62300.0,25.0224,25.0563,25.0089,25.0427,62300.0
2011-05-02 14:05:00,36.96,36.97,36.94,36.96,63800.0,25.0427,25.0495,25.0292,25.0427,63800.0
2011-05-02 14:10:00,36.96,37.02,36.95,37.01,60700.0,25.0427,25.0834,25.036,25.0766,60700.0
2011-05-02 14:15:00,37.0,37.01,36.98,36.99,36400.0,25.0698,25.0766,25.0563,25.0631,36400.0
2011-05-02 14:20:00,36.99,37.02,36.99,37.0,40500.0,25.0631,25.0834,25.0631,25.0698,40500.0
2011-05-02 14:25:00,37.0,37.02,36.98,36.99,158100.0,25.0698,25.0834,25.0563,25.0631,158100.0
2011-05-02 14:30:00,37.0,37.03,36.98,37.01,49900.0,25.0698,25.0902,25.0563,25.0766,49900.0
2011-05-02 14:35:00,37.01,37.03,37.0,37.02,48600.0,25.0766,25.0902,25.0698,25.0834,48600.0
2011-05-02 14:40:00,37.02,37.03,36.98,36.99,344200.0,25.0834,25.0902,25.0563,25.0631,344200.0
2011-05-02 14:45:00,36.99,37.0,36.99,36.99,36200.0,25.0631,25.0698,25.0631,25.0631,36200.0
2011-05-02 14:50:00,36.99,37.02,36.97,36.99,75300.0,25.0631,25.0834,25.0495,25.0631,75300.0
2011-05-02 14:55:00,37.0,37.0,36.95,36.98,56400.0,25.0698,25.0698,25.036,25.0563,56400.0
2011-05-02 15:00:00,36.98,37.01,36.97,37.01,70200.0,25.0563,25.0766,25.0495,25.0766,70200.0
2011-05-02 15:05:00,37.0,37.02,36.98,36.98,104200.0,25.0698,25.0834,25.0563,25.0563,104200.0
2011-05-02 15:10:00,36.98,37.0,36.97,36.99,61900.0,25.0563,25.0698,25.0495,25.0631,61900.0
2011-05-02 15:15:00,36.98,36.98,36.86,36.95,138900.0,25.0563,25.0563,24.975,25.036,138900.0
2011-05-02 15:20:00,36.95,36.99,36.95,36.98,43100.0,25.036,25.0631,25.036,25.0563,43100.0
2011-05-02 15:25:00,36.98,37.0,36.94,36.95,90900.0,25.0563,25.0698,25.0292,25.036,90900.0
2011-05-02 15:30:00,36.96,36.97,36.91,36.94,75000.0,25.0427,25.0495,25.0089,25.0292,75000.0
2011-05-02 15:35:00,36.94,36.96,36.92,36.94,95200.0,25.0292,25.0427,25.0156,25.0292,95200.0
2011-05-02 15:40:00,36.94,36.95,36.92,36.95,139900.0,25.0292,25.036,25.0156,25.036,139900.0
2011-05-02 15:45:00,36.95,37.01,36.93,37.0,257200.0,25.036,25.0766,25.0224,25.0698,257200.0
2011-05-02 15:50:00,37.0,37.01,36.95,36.97,264400.0,25.0698,25.0766,25.036,25.0495,264400.0
2011-05-02 15:55:00,36.97,37.01,36.93,36.96,303500.0,25.0495,25.0766,25.0224,25.0427,303500.0
2011-05-03 09:30:00,36.12,36.15,35.6,35.67,373900.0,24.4736,24.4939,24.1213,24.1687,373900.0
2011-05-03 09:35:00,35.69,35.77,35.4,35.4,444600.0,24.1822,24.2364,23.9857,23.9857,444600.0
2011-05-03 09:40:00,35.41,35.42,35.17,35.27,502600.0,23.9925,23.9993,23.8299,23.8977,502600.0
2011-05-03 09:45:00,35.27,35.41,35.25,35.36,288200.0,23.8977,23.9925,23.8841,23.9586,288200.0
2011-05-03 09:50:00,35.36,35.37,35.2,35.35,364600.0,23.9586,23.9654,23.8502,23.9519,364600.0
2011-05-03 09:55:00,35.35,35.4,35.32,35.35,137500.0,23.9519,23.9857,23.9315,23.9519,137500.0
2011-05-03 10:00:00,35.35,35.5,35.24,35.26,220200.0,23.9519,24.0535,23.8773,23.8909,220200.0
2011-05-03 10:05:00,35.27,35.37,35.22,35.25,180700.0,23.8977,23.9654,23.8638,23.8841,180700.0
2011-05-03 10:10:00,35.24,35.33,35.21,35.25,89600.0,23.8773,23.9383,23.857,23.8841,89600.0
2011-05-03 10:15:00,35.26,35.31,35.19,35.19,173000.0,23.8909,23.9248,23.8435,23.8435,173000.0
2011-05-03 10:20:00,35.2,35.33,35.11,35.18,226500.0,23.8502,23.9383,23.7892,23.8367,226500.0
2011-05-03 10:25:00,35.19,35.33,35.19,35.31,175900.0,23.8435,23.9383,23.8435,23.9248,175900.0
2011-05-03 10:30:00,35.32,35.33,35.23,35.27,83200.0,23.9315,23.9383,23.8706,23.8977,83200.0
2011-05-03 10:35:00,35.27,35.28,35.25,35.26,365800.0,23.8977,23.9044,23.8841,23.8909,365800.0
2011-05-03 10:40:00,35.26,35.27,35.24,35.25,137400.0,23.8909,23.8977,23.8773,23.8841,137400.0
2011-05-03 10:45:00,35.25,35.26,35.17,35.18,173900.0,23.8841,23.8909,23.8299,23.8367,173900.0
2011-05-03 10:50:00,35.19,35.21,35.17,35.18,152100.0,23.8435,23.857,23.8299,23.8367,152100.0
2011-05-03 10:55:00,35.18,35.24,35.17,35.21,129800.0,23.8367,23.8773,23.8299,23.857,129800.0
2011-05-03 11:00:00,35.21,35.23,35.18,35.2,121100.0,23.857,23.8706,23.8367,23.8502,121100.0
2011-05-03 11:05:00,35.2,35.2,35.07,35.16,231800.0,23.8502,23.8502,23.7621,23.8231,231800.0
2011-05-03 11:10:00,35.17,35.22,35.15,35.22,117900.0,23.8299,23.8638,23.8163,23.8638,117900.0
2011-05-03 11:15:00,35.21,35.24,35.17,35.19,133800.0,23.857,23.8773,23.8299,23.8435,133800.0
2011-05-03 11:20:00,35.2,35.23,35.19,35.19,74700.0,23.8502,23.8706,23.8435,23.8435,74700.0
2011-05-03 11:25:00,35.19,35.21,35.17,35.2,42500.0,23.8435,23.857,23.8299,23.8502,42500.0
2011-05-03 11:30:00,35.2,35.24,35.17,35.17,61300.0,23.8502,23.8773,23.8299,23.8299,61300.0
2011-05-03 11:35:00,35.17,35.25,35.15,35.24,165900.0,23.8299,23.8841,23.8163,23.8773,165900.0
2011-05-03 11:40:00,35.25,35.31,35.17,35.22,351700.0,23.8841,23.9248,23.8299,23.8638,351700.0
2011-05-03 11:45:00,35.23,35.23,35.15,35.19,47500.0,23.8706,23.8706,23.8163,23.8435,47500.0
2011-05-03 11:50:00,35.19,35.3,35.19,35.3,70300.0,23.8435,23.918,23.8435,23.918,70300.0
2011-05-03 11:55:00,35.3,35.41,35.28,35.37,169100.0,23.918,23.9925,23.9044,23.9654,169100.0
2011-05-03 12:00:00,35.37,35.4,35.29,35.29,150500.0,23.9654,23.9857,23.9112,23.9112,150500.0
2011-05-03 12:05:00,35.29,35.33,35.25,35.29,64700.0,23.9112,23.9383,23.8841,23.9112,64700.0
2011-05-03 12:10:00,35.29,35.3,35.26,35.27,22300.0,23.9112,23.918,23.8909,23.8977,22300.0
2011-05-03 12:15:00,35.26,35.26,35.2,35.23,85200.0,23.8909,23.8909,23.8502,23.8706,85200.0
2011-05-03 12:20:00,35.24,35.28,35.21,35.28,53000.0,23.8773,23.9044,23.857,23.9044,53000.0
2011-05-03 12:25:00,35.28,35.35,35.28,35.29,47200.0,23.9044,23.9519,23.9044,23.9112,47200.0
2011-05-03 12:30:00,35.29,35.29,35.17,35.19,86200.0,23.9112,23.9112,23.8299,23.8435,86200.0
2011-05-03 12:35:00,35.19,35.2,35.1,35.17,72500.0,23.8435,23.8502,23.7825,23.8299,72500.0
2011-05-03 12:40:00,35.18,35.23,35.18,35.23,43600.0,23.8367,23.8706,23.8367,23.8706,43600.0
2011-05-03 12:45:00,35.22,35.29,35.19,35.25,58300.0,23.8638,23.9112,23.8435,23.8841,58300.0
2011-05-03 12:50:00,35.25,35.26,35.13,35.16,44900.0,23.8841,23.8909,23.8028,23.8231,44900.0
2011-05-03 12:55:00,35.16,35.16,35.1,35.11,48800.0,23.8231,23.8231,23.7825,23.7892,48800.0
2011-05-03 13:00:00,35.12,35.14,35.12,35.13,26800.0,23.796,23.8096,23.796,23.8028,26800.0
2011-05-03 13:05:00,35.12,35.15,35.08,35.14,69800.0,23.796,23.8163,23.7689,23.8096,69800.0
2011-05-03 13:10:00,35.13,35.14,35.08,35.09,50100.0,23.8028,23.8096,23.7689,23.7757,50100.0
2011-05-03 13:15:00,35.09,35.13,35.08,35.13,65100.0,23.7757,23.8028,23.7689,23.8028,65100.0
2011-05-03 13:20:00,35.14,35.19,35.13,35.16,103300.0,23.8096,23.8435,23.8028,23.8231,103300.0
2011-05-03 13:25:00,35.15,35.16,35.14,35.16,48400.0,23.8163,23.8231,23.8096,23.8231,48400.0
2011-05-03 13:30:00,35.16,35.16,35.14,35.15,43600.0,23.8231,23.8231,23.8096,23.8163,43600.0
2011-05-03 13:35:00,35.15,35.16,35.14,35.15,60800.0,23.8163,23.8231,23.8096,23.8163,60800.0
2011-05-03 13:40:00,35.15,35.19,35.08,35.11,75100.0,23.8163,23.8435,23.7689,23.7892,75100.0
2011-05-03 13:45:00,35.11,35.16,35.09,35.16,56200.0,23.7892,23.8231,23.7757,23.8231,56200.0
2011-05-03 13:50:00,35.15,35.16,35.1,35.11,58300.0,23.8163,23.8231,23.7825,23.7892,58300.0
2011-05-03 13:55:00,35.1,35.1,35.07,35.08,54600.0,23.7825,23.7825,23.7621,23.7689,54600.0
2011-05-03 14:00:00,35.08,35.09,35.07,35.08,64200.0,23.7689,23.7757,23.7621,23.7689,64200.0
2011-05-03 14:05:00,35.09,35.13,35.05,35.06,147100.0,23.7757,23.8028,23.7486,23.7554,147100.0
2011-05-03 14:10:00,35.07,35.08,35.03,35.08,73700.0,23.7621,23.7689,23.735,23.7689,73700.0
2011-05-03 14:15:00,35.08,35.08,35.06,35.07,41700.0,23.7689,23.7689,23.7554,23.7621,41700.0
2011-05-03 14:20:00,35.06,35.07,35.02,35.04,61900.0,23.7554,23.7621,23.7283,23.7418,61900.0
2011-05-03 14:25:00,35.05,35.11,35.02,35.09,104600.0,23.7486,23.7892,23.7283,23.7757,104600.0
2011-05-03 14:30:00,35.09,35.09,35.02,35.02,54900.0,23.7757,23.7757,23.7283,23.7283,54900.0
2011-05-03 14:35:00,35.02,35.04,35.01,35.02,66100.0,23.7283,23.7418,23.7215,23.7283,66100.0
2011-05-03 14:40:00,35.02,35.03,35.0,35.01,113800.0,23.7283,23.735,23.7147,23.7215,113800.0
2011-05-03 14:45:00,35.02,35.02,35.0,35.0,65800.0,23.7283,23.7283,23.7147,23.7147,65800.0
2011-05-03 14:50:00,35.01,35.01,34.99,35.0,138800.0,23.7215,23.7215,23.7079,23.7147,138800.0
2011-05-03 14:55:00,34.99,35.0,34.82,34.83,231800.0,23.7079,23.7147,23.5928,23.5995,231800.0
2011-05-03 15:00:00,34.83,34.94,34.77,34.93,242600.0,23.5995,23.6741,23.5589,23.6673,242600.0
2011-05-03 15:05:00,34.93,34.95,34.83,34.84,205900.0,23.6673,23.6808,23.5995,23.6063,205900.0
2011-05-03 15:10:00,34.84,34.85,34.78,34.81,136900.0,23.6063,23.6131,23.5656,23.586,136900.0
2011-05-03 15:15:00,34.8,34.86,34.76,34.76,127400.0,23.5792,23.6199,23.5521,23.5521,127400.0
2011-05-03 15:20:00,34.77,34.84,34.76,34.83,207900.0,23.5589,23.6063,23.5521,23.5995,207900.0
2011-05-03 15:25:00,34.84,34.85,34.74,34.76,212300.0,23.6063,23.6131,23.5385,23.5521,212300.0
2011-05-03 15:30:00,34.75,34.81,34.74,34.8,472200.0,23.5453,23.586,23.5385,23.5792,472200.0
2011-05-03 15:35:00,34.8,34.81,34.67,34.69,415800.0,23.5792,23.586,23.4911,23.5047,415800.0
2011-05-03 15:40:00,34.69,34.74,34.55,34.65,353600.0,23.5047,23.5385,23.4098,23.4776,353600.0
2011-05-03 15:45:00,34.65,34.69,34.53,34.53,435500.0,23.4776,23.5047,23.3963,23.3963,435500.0
2011-05-03 15:50:00,34.53,34.61,34.45,34.46,671300.0,23.3963,23.4505,23.3421,23.3488,671300.0
2011-05-03 15:55:00,34.47,34.53,34.46,34.52,762300.0,23.3556,23.3963,23.3488,23.3895,762300.0
2011-05-04 09:30:00,34.81,34.88,34.71,34.81,319400.0,23.586,23.6334,23.5182,23.586,319400.0
2011-05-04 09:35:00,34.81,34.9,34.8,34.85,116800.0,23.586,23.647,23.5792,23.6131,116800.0
2011-05-04 09:40:00,34.86,34.87,34.61,34.66,118600.0,23.6199,23.6266,23.4505,23.4843,118600.0
2011-05-04 09:45:00,34.66,34.89,34.66,34.88,143400.0,23.4843,23.6402,23.4843,23.6334,143400.0
2011-05-04 09:50:00,34.89,35.07,34.88,34.99,124500.0,23.6402,23.7621,23.6334,23.7079,124500.0
2011-05-04 09:55:00,34.99,34.99,34.85,34.87,116000.0,23.7079,23.7079,23.6131,23.6266,116000.0
2011-05-04 10:00:00,34.86,34.87,34.72,34.75,149400.0,23.6199,23.6266,23.525,23.5453,149400.0
2011-05-04 10:05:00,34.75,34.75,34.61,34.63,102200.0,23.5453,23.5453,23.4505,23.464,102200.0
2011-05-04 10:10:00,34.63,34.77,34.62,34.74,169200.0,23.464,23.5589,23.4572,23.5385,169200.0
2011-05-04 10:15:00,34.74,34.75,34.63,34.66,194200.0,23.5385,23.5453,23.464,23.4843,194200.0
2011-05-04 10:20:00,34.65,34.7,34.65,34.67,123300.0,23.4776,23.5114,23.4776,23.4911,123300.0
2011-05-04 10:25:00,34.67,34.71,34.61,34.67,183500.0,23.4911,23.5182,23.4505,23.4911,183500.0
2011-05-04 10:30:00,34.67,34.74,34.64,34.65,109500.0,23.4911,23.5385,23.4708,23.4776,109500.0
2011-05-04 10:35:00,34.65,34.69,34.61,34.62,128400.0,23.4776,23.5047,23.4505,23.4572,128400.0
2011-05-04 10:40:00,34.63,34.64,34.61,34.62,88600.0,23.464,23.4708,23.4505,23.4572,88600.0
2011-05-04 10:45:00,34.62,34.62,34.54,34.58,168500.0,23.4572,23.4572,23.403,23.4301,168500.0
2011-05-04 10:50:00,34.57,34.59,34.47,34.5,199800.0,23.4234,23.4369,23.3556,23.3759,199800.0
2011-05-04 10:55:00,34.5,34.6,34.49,34.55,60300.0,23.3759,23.4437,23.3692,23.4098,60300.0
2011-05-04 11:00:00,34.55,34.57,34.48,34.48,127500.0,23.4098,23.4234,23.3624,23.3624,127500.0
2011-05-04 11:05:00,34.49,34.53,34.48,34.5,61600.0,23.3692,23.3963,23.3624,23.3759,61600.0
2011-05-04 11:10:00,34.5,34.54,34.48,34.52,60200.0,23.3759,23.403,23.3624,23.3895,60200.0
2011-05-04 11:15:00,34.51,34.51,34.4,34.41,131500.0,23.3827,23.3827,23.3082,23.315,131500.0
2011-05-04 11:20:00,34.41,34.47,34.41,34.46,108400.0,23.315,23.3556,23.315,23.3488,108400.0
2011-05-04 11:25:00,34.45,34.5,34.43,34.48,54500.0,23.3421,23.3759,23.3285,23.3624,54500.0
2011-05-04 11:30:00,34.48,34.63,34.46,34.6,61600.0,23.3624,23.464,23.3488,23.4437,61600.0
2011-05-04 11:35:00,34.6,34.62,34.5,34.52,79700.0,23.4437,23.4572,23.3759,23.3895,79700.0
2011-05-04 11:40:00,34.53,34.53,34.47,34.5,68900.0,23.3963,23.3963,23.3556,23.3759,68900.0
2011-05-04 11:45:00,34.49,34.51,34.48,34.48,45500.0,23.3692,23.3827,23.3624,23.3624,45500.0
2011-05-04 11:50:00,34.48,34.53,34.47,34.49,51800.0,23.3624,23.3963,23.3556,23.3692,51800.0
2011-05-04 11:55:00,34.48,34.51,34.46,34.5,45700.0,23.3624,23.3827,23.3488,23.3759,45700.0
2011-05-04 12:00:00,34.51,34.54,34.5,34.5,69100.0,23.3827,23.403,23.3759,23.3759,69100.0
2011-05-04 12:05:00,34.5,34.54,34.49,34.54,60200.0,23.3759,23.403,23.3692,23.403,60200.0
2011-05-04 12:10:00,34.53,34.56,34.5,34.52,53800.0,23.3963,23.4166,23.3759,23.3895,53800.0
2011-05-04 12:15:00,34.51,34.52,34.5,34.5,38600.0,23.3827,23.3895,23.3759,23.3759,38600.0
2011-05-04 12:20:00,34.5,34.53,34.45,34.49,224300.0,23.3759,23.3963,23.3421,23.3692,224300.0
2011-05-04 12:25:00,34.49,34.49,34.45,34.49,76200.0,23.3692,23.3692,23.3421,23.3692,76200.0
2011-05-04 12:30:00,34.5,34.58,34.48,34.51,119600.0,23.3759,23.4301,23.3624,23.3827,119600.0
2011-05-04 12:35:00,34.51,34.52,34.46,34.52,22100.0,23.3827,23.3895,23.3488,23.3895,22100.0
2011-05-04 12:40:00,34.52,34.55,34.45,34.5,136600.0,23.3895,23.4098,23.3421,23.3759,136600.0
2011-05-04 12:45:00,34.51,34.57,34.51,34.55,42700.0,23.3827,23.4234,23.3827,23.4098,42700.0
2011-05-04 12:50:00,34.55,34.58,34.51,34.56,68100.0,23.4098,23.4301,23.3827,23.4166,68100.0
2011-05-04 12:55:00,34.56,34.59,34.55,34.58,22600.0,23.4166,23.4369,23.4098,23.4301,22600.0
2011-05-04 13:00:00,34.58,34.63,34.55,34.61,84800.0,23.4301,23.464,23.4098,23.4505,84800.0
2011-05-04 13:05:00,34.6,34.6,34.55,34.55,21300.0,23.4437,23.4437,23.4098,23.4098,21300.0
2011-05-04 13:10:00,34.55,34.6,34.55,34.6,26300.0,23.4098,23.4437,23.4098,23.4437,26300.0
2011-05-04 13:15:00,34.6,34.6,34.55,34.59,37600.0,23.4437,23.4437,23.4098,23.4369,37600.0
2011-05-04 13:20:00,34.59,34.6,34.55,34.59,39600.0,23.4369,23.4437,23.4098,23.4369,39600.0
2011-05-04 13:25:00,34.59,34.61,34.58,34.6,44000.0,23.4369,23.4505,23.4301,23.4437,44000.0
2011-05-04 13:30:00,34.6,34.62,34.56,34.56,54400.0,23.4437,23.4572,23.4166,23.4166,54400.0
2011-05-04 13:35:00,34.56,34.6,34.54,34.55,119900.0,23.4166,23.4437,23.403,23.4098,119900.0
2011-05-04 13:40:00,34.55,34.57,34.54,34.55,32700.0,23.4098,23.4234,23.403,23.4098,32700.0
2011-05-04 13:45:00,34.56,34.56,34.53,34.54,26200.0,23.4166,23.4166,23.3963,23.403,26200.0
2011-05-04 13:50:00,34.54,34.6,34.52,34.6,51000.0,23.403,23.4437,23.3895,23.4437,51000.0
2011-05-04 13:55:00,34.6,34.61,34.55,34.55,55200.0,23.4437,23.4505,23.4098,23.4098,55200.0
2011-05-04 14:00:00,34.55,34.62,34.55,34.58,179400.0,23.4098,23.4572,23.4098,23.4301,179400.0
2011-05-04 14:05:00,34.58,34.63,34.58,34.58,73000.0,23.4301,23.464,23.4301,23.4301,73000.0
2011-05-04 14:10:00,34.59,34.59,34.57,34.57,47600.0,23.4369,23.4369,23.4234,23.4234,47600.0
2011-05-04 14:15:00,34.57,34.63,34.57,34.63,85400.0,23.4234,23.464,23.4234,23.464,85400.0
2011-05-04 14:20:00,34.64,34.66,34.6,34.62,59600.0,23.4708,23.4843,23.4437,23.4572,59600.0
2011-05-04 14:25:00,34.62,34.62,34.55,34.57,47000.0,23.4572,23.4572,23.4098,23.4234,47000.0
2011-05-04 14:30:00,34.57,34.6,34.56,34.59,42000.0,23.4234,23.4437,23.4166,23.4369,42000.0
2011-05-04 14:35:00,34.6,34.66,34.59,34.64,228600.0,23.4437,23.4843,23.4369,23.4708,228600.0
2011-05-04 14:40:00,34.64,34.71,34.62,34.62,124900.0,23.4708,23.5182,23.4572,23.4572,124900.0
2011-05-04 14:45:00,34.63,34.64,34.58,34.62,74600.0,23.464,23.4708,23.4301,23.4572,74600.0
2011-05-04 14:50:00,34.61,34.62,34.6,34.61,63700.0,23.4505,23.4572,23.4437,23.4505,63700.0
2011-05-04 14:55:00,34.6,34.61,34.58,34.59,87000.0,23.4437,23.4505,23.4301,23.4369,87000.0
2011-05-04 15:00:00,34.58,34.64,34.58,34.58,125300.0,23.4301,23.4708,23.4301,23.4301,125300.0
2011-05-04 15:05:00,34.59,34.6,34.56,34.56,65000.0,23.4369,23.4437,23.4166,23.4166,65000.0
2011-05-04 15:10:00,34.56,34.61,34.55,34.59,140500.0,23.4166,23.4505,23.4098,23.4369,140500.0
2011-05-04 15:15:00,34.6,34.64,34.59,34.63,168900.0,23.4437,23.4708,23.4369,23.464,168900.0
2011-05-04 15:20:00,34.63,34.66,34.62,34.64,172800.0,23.464,23.4843,23.4572,23.4708,172800.0
2011-05-04 15:25:00,34.64,34.66,34.62,34.62,144200.0,23.4708,23.4843,23.4572,23.4572,144200.0
2011-05-04 15:30:00,34.62,34.65,34.61,34.61,85700.0,23.4572,23.4776,23.4505,23.4505,85700.0
2011-05-04 15:35:00,34.61,34.62,34.58,34.61,218900.0,23.4505,23.4572,23.4301,23.4505,218900.0
2011-05-04 15:40:00,34.61,34.66,34.6,34.62,248300.0,23.4505,23.4843,23.4437,23.4572,248300.0
2011-05-04 15:45:00,34.62,34.66,34.6,34.66,213700.0,23.4572,23.4843,23.4437,23.4843,213700.0
2011-05-04 15:50:00,34.65,34.67,34.62,34.64,280100.0,23.4776,23.4911,23.4572,23.4708,280100.0
2011-05-04 15:55:00,34.64,34.72,34.61,34.72,723300.0,23.4708,23.525,23.4505,23.525,723300.0
2011-05-05 09:30:00,34.53,34.57,34.36,34.44,140500.0,23.3963,23.4234,23.2811,23.3353,140500.0
2011-05-05 09:35:00,34.43,34.57,34.3,34.49,148100.0,23.3285,23.4234,23.2404,23.3692,148100.0
2011-05-05 09:40:00,34.48,34.54,34.43,34.5,185900.0,23.3624,23.403,23.3285,23.3759,185900.0
2011-05-05 09:45:00,34.49,34.66,34.48,34.62,207500.0,23.3692,23.4843,23.3624,23.4572,207500.0
2011-05-05 09:50:00,34.63,34.63,34.48,34.48,180900.0,23.464,23.464,23.3624,23.3624,180900.0
2011-05-05 09:55:00,34.48,34.51,34.46,34.49,72100.0,23.3624,23.3827,23.3488,23.3692,72100.0
2011-05-05 10:00:00,34.47,34.65,34.47,34.6,130700.0,23.3556,23.4776,23.3556,23.4437,130700.0
2011-05-05 10:05:00,34.6,34.64,34.51,34.51,109300.0,23.4437,23.4708,23.3827,23.3827,109300.0
2011-05-05 10:10:00,34.51,34.58,34.48,34.49,153200.0,23.3827,23.4301,23.3624,23.3692,153200.0
2011-05-05 10:15:00,34.49,34.53,34.45,34.51,74200.0,23.3692,23.3963,23.3421,23.3827,74200.0
2011-05-05 10:20:00,34.51,34.63,34.49,34.59,78900.0,23.3827,23.464,23.3692,23.4369,78900.0
2011-05-05 10:25:00,34.59,34.61,34.51,34.54,77600.0,23.4369,23.4505,23.3827,23.403,77600.0
2011-05-05 10:30:00,34.52,34.52,34.42,34.51,112300.0,23.3895,23.3895,23.3217,23.3827,112300.0
2011-05-05 10:35:00,34.51,34.6,34.48,34.51,239100.0,23.3827,23.4437,23.3624,23.3827,239100.0
2011-05-05 10:40:00,34.52,34.52,34.42,34.42,61500.0,23.3895,23.3895,23.3217,23.3217,61500.0
2011-05-05 10:45:00,34.42,34.47,34.37,34.43,72800.0,23.3217,23.3556,23.2878,23.3285,72800.0
2011-05-05 10:50:00,34.43,34.43,34.34,34.34,65700.0,23.3285,23.3285,23.2675,23.2675,65700.0
2011-05-05 10:55:00,34.36,34.4,34.34,34.34,53400.0,23.2811,23.3082,23.2675,23.2675,53400.0
2011-05-05 11:00:00,34.35,34.43,34.34,34.4,77800.0,23.2743,23.3285,23.2675,23.3082,77800.0
2011-05-05 11:05:00,34.4,34.41,34.33,34.34,109700.0,23.3082,23.315,23.2607,23.2675,109700.0
2011-05-05 11:10:00,34.34,34.34,34.3,34.32,107300.0,23.2675,23.2675,23.2404,23.254,107300.0
2011-05-05 11:15:00,34.31,34.4,34.31,34.37,46500.0,23.2472,23.3082,23.2472,23.2878,46500.0
2011-05-05 11:20:00,34.37,34.42,34.36,34.41,61400.0,23.2878,23.3217,23.2811,23.315,61400.0
2011-05-05 11:25:00,34.41,34.47,34.41,34.44,187000.0,23.315,23.3556,23.315,23.3353,187000.0
2011-05-05 11:30:00,34.44,34.44,34.4,34.42,75400.0,23.3353,23.3353,23.3082,23.3217,75400.0
2011-05-05 11:35:00,34.42,34.42,34.4,34.4,74700.0,23.3217,23.3217,23.3082,23.3082,74700.0
2011-05-05 11:40:00,34.4,34.41,34.36,34.36,93100.0,23.3082,23.315,23.2811,23.2811,93100.0
2011-05-05 11:45:00,34.37,34.41,34.35,34.4,99500.0,23.2878,23.315,23.2743,23.3082,99500.0
2011-05-05 11:50:00,34.39,34.4,34.39,34.4,18800.0,23.3014,23.3082,23.3014,23.3082,18800.0
2011-05-05 11:55:00,34.4,34.47,34.38,34.44,168300.0,23.3082,23.3556,23.2946,23.3353,168300.0
2011-05-05 12:00:00,34.43,34.47,34.35,34.45,214500.0,23.3285,23.3556,23.2743,23.3421,214500.0
2011-05-05 12:05:00,34.45,34.46,34.42,34.44,68300.0,23.3421,23.3488,23.3217,23.3353,68300.0
2011-05-05 12:10:00,34.44,34.46,34.39,34.41,60500.0,23.3353,23.3488,23.3014,23.315,60500.0
2011-05-05 12:15:00,34.41,34.43,34.4,34.41,57800.0,23.315,23.3285,23.3082,23.315,57800.0
2011-05-05 12:20:00,34.41,34.41,34.4,34.41,15900.0,23.315,23.315,23.3082,23.315,15900.0
2011-05-05 12:25:00,34.4,34.41,34.38,34.39,56500.0,23.3082,23.315,23.2946,23.3014,56500.0
2011-05-05 12:30:00,34.39,34.39,34.36,34.36,75100.0,23.3014,23.3014,23.2811,23.2811,75100.0
2011-05-05 12:35:00,34.36,34.36,34.33,34.34,29100.0,23.2811,23.2811,23.2607,23.2675,29100.0
2011-05-05 12:40:00,34.34,34.34,34.31,34.31,38100.0,23.2675,23.2675,23.2472,23.2472,38100.0
2011-05-05 12:45:00,34.31,34.31,34.22,34.22,80100.0,23.2472,23.2472,23.1862,23.1862,80100.0
2011-05-05 12:50:00,34.22,34.24,34.21,34.21,45400.0,23.1862,23.1998,23.1794,23.1794,45400.0
2011-05-05 12:55:00,34.22,34.22,34.21,34.22,24800.0,23.1862,23.1862,23.1794,23.1862,24800.0
2011-05-05 13:00:00,34.23,34.32,34.23,34.31,45600.0,23.193,23.254,23.193,23.2472,45600.0
2011-05-05 13:05:00,34.32,34.36,34.29,34.35,104100.0,23.254,23.2811,23.2336,23.2743,104100.0
2011-05-05 13:10:00,34.35,34.36,34.34,34.36,11800.0,23.2743,23.2811,23.2675,23.2811,11800.0
2011-05-05 13:15:00,34.36,34.37,34.34,34.34,25400.0,23.2811,23.2878,23.2675,23.2675,25400.0
2011-05-05 13:20:00,34.33,34.37,34.31,34.31,47600.0,23.2607,23.2878,23.2472,23.2472,47600.0
2011-05-05 13:25:00,34.31,34.32,34.28,34.31,71000.0,23.2472,23.254,23.2269,23.2472,71000.0
2011-05-05 13:30:00,34.31,34.32,34.29,34.31,44300.0,23.2472,23.254,23.2336,23.2472,44300.0
2011-05-05 13:35:00,34.32,34.32,34.27,34.3,76100.0,23.254,23.254,23.2201,23.2404,76100.0
2011-05-05 13:40:00,34.3,34.33,34.27,34.31,37000.0,23.2404,23.2607,23.2201,23.2472,37000.0
2011-05-05 13:45:00,34.31,34.31,34.25,34.26,47700.0,23.2472,23.2472,23.2065,23.2133,47700.0
2011-05-05 13:50:00,34.26,34.26,34.2,34.21,33400.0,23.2133,23.2133,23.1727,23.1794,33400.0
2011-05-05 13:55:00,34.2,34.21,34.17,34.19,65300.0,23.1727,23.1794,23.1523,23.1659,65300.0
2011-05-05 14:00:00,34.19,34.26,34.19,34.21,85700.0,23.1659,23.2133,23.1659,23.1794,85700.0
2011-05-05 14:05:00,34.21,34.26,34.21,34.24,43200.0,23.1794,23.2133,23.1794,23.1998,43200.0
2011-05-05 14:10:00,34.23,34.24,34.21,34.23,40800.0,23.193,23.1998,23.1794,23.193,40800.0
2011-05-05 14:15:00,34.24,34.26,34.22,34.24,31100.0,23.1998,23.2133,23.1862,23.1998,31100.0
2011-05-05 14:20:00,34.24,34.27,34.23,34.26,19900.0,23.1998,23.2201,23.193,23.2133,19900.0
2011-05-05 14:25:00,34.26,34.3,34.25,34.26,36300.0,23.2133,23.2404,23.2065,23.2133,36300.0
2011-05-05 14:30:00,34.27,34.29,34.25,34.28,38500.0,23.2201,23.2336,23.2065,23.2269,38500.0
2011-05-05 14:35:00,34.28,34.3,34.25,34.3,62200.0,23.2269,23.2404,23.2065,23.2404,62200.0
2011-05-05 14:40:00,34.3,34.31,34.27,34.27,155100.0,23.2404,23.2472,23.2201,23.2201,155100.0
2011-05-05 14:45:00,34.27,34.28,34.24,34.26,44800.0,23.2201,23.2269,23.1998,23.2133,44800.0
2011-05-05 14:50:00,34.26,34.27,34.19,34.19,65600.0,23.2133,23.2201,23.1659,23.1659,65600.0
2011-05-05 14:55:00,34.2,34.21,34.19,34.2,33900.0,23.1727,23.1794,23.1659,23.1727,33900.0
2011-05-05 15:00:00,34.19,34.2,34.18,34.18,58900.0,23.1659,23.1727,23.1591,23.1591,58900.0
2011-05-05 15:05:00,34.18,34.19,34.17,34.17,102400.0,23.1591,23.1659,23.1523,23.1523,102400.0
2011-05-05 15:10:00,34.17,34.19,34.15,34.17,230500.0,23.1523,23.1659,23.1388,23.1523,230500.0
2011-05-05 15:15:00,34.18,34.21,34.17,34.21,351600.0,23.1591,23.1794,23.1523,23.1794,351600.0
2011-05-05 15:20:00,34.2,34.21,34.16,34.17,374700.0,23.1727,23.1794,23.1456,23.1523,374700.0
2011-05-05 15:25:00,34.17,34.2,34.16,34.17,203700.0,23.1523,23.1727,23.1456,23.1523,203700.0
2011-05-05 15:30:00,34.17,34.19,34.16,34.17,278200.0,23.1523,23.1659,23.1456,23.1523,278200.0
2011-05-05 15:35:00,34.17,34.25,34.16,34.17,197400.0,23.1523,23.2065,23.1456,23.1523,197400.0
2011-05-05 15:40:00,34.16,34.18,34.13,34.14,225100.0,23.1456,23.1591,23.1252,23.132,225100.0
2011-05-05 15:45:00,34.15,34.15,34.12,34.13,311600.0,23.1388,23.1388,23.1185,23.1252,311600.0
2011-05-05 15:50:00,34.13,34.13,34.08,34.08,289800.0,23.1252,23.1252,23.0914,23.0914,289800.0
2011-05-05 15:55:00,34.09,34.11,34.02,34.07,463400.0,23.0981,23.1117,23.0507,23.0846,463400.0
2011-05-06 09:30:00,34.31,34.44,34.26,34.39,213300.0,23.2472,23.3353,23.2133,23.3014,213300.0
2011-05-06 09:35:00,34.39,34.4,34.31,34.31,113300.0,23.3014,23.3082,23.2472,23.2472,113300.0
2011-05-06 09:40:00,34.32,34.33,34.29,34.33,90200.0,23.254,23.2607,23.2336,23.2607,90200.0
2011-05-06 09:45:00,34.33,34.42,34.31,34.39,90300.0,23.2607,23.3217,23.2472,23.3014,90300.0
2011-05-06 09:50:00,34.38,34.4,34.34,34.4,92500.0,23.2946,23.3082,23.2675,23.3082,92500.0
2011-05-06 09:55:00,34.4,34.41,34.38,34.39,60200.0,23.3082,23.315,23.2946,23.3014,60200.0
2011-05-06 10:00:00,34.39,34.4,34.34,34.36,59300.0,23.3014,23.3082,23.2675,23.2811,59300.0
2011-05-06 10:05:00,34.35,34.36,34.26,34.27,93800.0,23.2743,23.2811,23.2133,23.2201,93800.0
2011-05-06 10:10:00,34.26,34.34,34.24,34.33,50000.0,23.2133,23.2675,23.1998,23.2607,50000.0
2011-05-06 10:15:00,34.34,34.34,34.28,34.32,49600.0,23.2675,23.2675,23.2269,23.254,49600.0
2011-05-06 10:20:00,34.31,34.31,34.25,34.26,70000.0,23.2472,23.2472,23.2065,23.2133,70000.0
2011-05-06 10:25:00,34.26,34.34,34.26,34.32,52800.0,23.2133,23.2675,23.2133,23.254,52800.0
2011-05-06 10:30:00,34.33,34.34,34.28,34.34,162500.0,23.2607,23.2675,23.2269,23.2675,162500.0
2011-05-06 10:35:00,34.33,34.35,34.3,34.31,74700.0,23.2607,23.2743,23.2404,23.2472,74700.0
2011-05-06 10:40:00,34.32,34.32,34.24,34.25,85800.0,23.254,23.254,23.1998,23.2065,85800.0
2011-05-06 10:45:00,34.25,34.25,34.21,34.22,39100.0,23.2065,23.2065,23.1794,23.1862,39100.0
2011-05-06 10:50:00,34.22,34.26,34.21,34.23,59900.0,23.1862,23.2133,23.1794,23.193,59900.0
2011-05-06 10:55:00,34.22,34.24,34.22,34.23,20600.0,23.1862,23.1998,23.1862,23.193,20600.0
2011-05-06 11:00:00,34.23,34.3,34.23,34.3,38800.0,23.193,23.2404,23.193,23.2404,38800.0
2011-05-06 11:05:00,34.3,34.31,34.27,34.27,37200.0,23.2404,23.2472,23.2201,23.2201,37200.0
2011-05-06 11:10:00,34.28,34.3,34.24,34.25,75100.0,23.2269,23.2404,23.1998,23.2065,75100.0
2011-05-06 11:15:00,34.25,34.35,34.22,34.3,75800.0,23.2065,23.2743,23.1862,23.2404,75800.0
2011-05-06 11:20:00,34.3,34.32,34.29,34.3,27400.0,23.2404,23.254,23.2336,23.2404,27400.0
2011-05-06 11:25:00,34.3,34.34,34.3,34.33,61600.0,23.2404,23.2675,23.2404,23.2607,61600.0
2011-05-06 11:30:00,34.32,34.35,34.25,34.25,43700.0,23.254,23.2743,23.2065,23.2065,43700.0
2011-05-06 11:35:00,34.25,34.25,34.2,34.2,24300.0,23.2065,23.2065,23.1727,23.1727,24300.0
2011-05-06 11:40:00,34.2,34.21,34.16,34.17,47600.0,23.1727,23.1794,23.1456,23.1523,47600.0
2011-05-06 11:45:00,34.17,34.17,34.12,34.15,93300.0,23.1523,23.1523,23.1185,23.1388,93300.0
2011-05-06 11:50:00,34.15,34.15,34.11,34.11,39800.0,23.1388,23.1388,23.1117,23.1117,39800.0
2011-05-06 11:55:00,34.11,34.15,34.08,34.15,65600.0,23.1117,23.1388,23.0914,23.1388,65600.0
2011-05-06 12:00:00,34.15,34.22,34.13,34.22,68200.0,23.1388,23.1862,23.1252,23.1862,68200.0
2011-05-06 12:05:00,34.22,34.23,34.15,34.15,71200.0,23.1862,23.193,23.1388,23.1388,71200.0
2011-05-06 12:10:00,34.15,34.16,34.09,34.11,76900.0,23.1388,23.1456,23.0981,23.1117,76900.0
2011-05-06 12:15:00,34.1,34.11,34.03,34.03,42400.0,23.1049,23.1117,23.0575,23.0575,42400.0
2011-05-06 12:20:00,34.03,34.09,34.02,34.03,38700.0,23.0575,23.0981,23.0507,23.0575,38700.0
2011-05-06 12:25:00,34.03,34.04,34.0,34.01,88100.0,23.0575,23.0643,23.0372,23.0439,88100.0
2011-05-06 12:30:00,34.02,34.09,34.0,34.07,55000.0,23.0507,23.0981,23.0372,23.0846,55000.0
2011-05-06 12:35:00,34.08,34.09,34.05,34.08,41700.0,23.0914,23.0981,23.071,23.0914,41700.0
2011-05-06 12:40:00,34.07,34.08,33.97,34.01,119000.0,23.0846,23.0914,23.0168,23.0439,119000.0
2011-05-06 12:45:00,34.01,34.02,33.96,34.0,65600.0,23.0439,23.0507,23.01,23.0372,65600.0
2011-05-06 12:50:00,34.0,34.0,33.97,33.98,42800.0,23.0372,23.0372,23.0168,23.0236,42800.0
2011-05-06 12:55:00,33.97,33.98,33.95,33.97,33500.0,23.0168,23.0236,23.0033,23.0168,33500.0
2011-05-06 13:00:00,33.97,34.04,33.97,33.99,55100.0,23.0168,23.0643,23.0168,23.0304,55100.0
2011-05-06 13:05:00,33.99,34.0,33.95,33.99,43100.0,23.0304,23.0372,23.0033,23.0304,43100.0
2011-05-06 13:10:00,34.0,34.0,33.95,33.97,69100.0,23.0372,23.0372,23.0033,23.0168,69100.0
2011-05-06 13:15:00,33.96,33.98,33.87,33.91,86600.0,23.01,23.0236,22.9491,22.9762,86600.0
2011-05-06 13:20:00,33.9,33.93,33.89,33.92,68300.0,22.9694,22.9897,22.9626,22.9829,68300.0
2011-05-06 13:25:00,33.93,33.94,33.89,33.94,48800.0,22.9897,22.9965,22.9626,22.9965,48800.0
2011-05-06 13:30:00,33.94,33.95,33.93,33.95,37900.0,22.9965,23.0033,22.9897,23.0033,37900.0
2011-05-06 13:35:00,33.94,33.95,33.85,33.89,93600.0,22.9965,23.0033,22.9355,22.9626,93600.0
2011-05-06 13:40:00,33.9,33.96,33.88,33.89,41800.0,22.9694,23.01,22.9558,22.9626,41800.0
2011-05-06 13:45:00,33.88,33.94,33.86,33.86,40000.0,22.9558,22.9965,22.9423,22.9423,40000.0
2011-05-06 13:50:00,33.86,33.91,33.85,33.9,31100.0,22.9423,22.9762,22.9355,22.9694,31100.0
2011-05-06 13:55:00,33.89,33.93,33.89,33.93,45200.0,22.9626,22.9897,22.9626,22.9897,45200.0
2011-05-06 14:00:00,33.93,33.96,33.92,33.94,46800.0,22.9897,23.01,22.9829,22.9965,46800.0
2011-05-06 14:05:00,33.94,33.97,33.94,33.97,32100.0,22.9965,23.0168,22.9965,23.0168,32100.0
2011-05-06 14:10:00,33.97,34.02,33.96,34.01,56900.0,23.0168,23.0507,23.01,23.0439,56900.0
2011-05-06 14:15:00,34.01,34.02,33.95,33.96,46900.0,23.0439,23.0507,23.0033,23.01,46900.0
2011-05-06 14:20:00,33.96,33.96,33.91,33.91,20100.0,23.01,23.01,22.9762,22.9762,20100.0
2011-05-06 14:25:00,33.9,33.91,33.85,33.86,41100.0,22.9694,22.9762,22.9355,22.9423,41100.0
2011-05-06 14:30:00,33.87,33.87,33.77,33.78,88800.0,22.9491,22.9491,22.8813,22.8881,88800.0
2011-05-06 14:35:00,33.77,33.78,33.72,33.72,63500.0,22.8813,22.8881,22.8474,22.8474,63500.0
2011-05-06 14:40:00,33.72,33.75,33.71,33.73,77600.0,22.8474,22.8678,22.8407,22.8542,77600.0
2011-05-06 14:45:00,33.74,33.76,33.72,33.74,42100.0,22.861,22.8745,22.8474,22.861,42100.0
2011-05-06 14:50:00,33.75,33.8,33.72,33.77,63600.0,22.8678,22.9016,22.8474,22.8813,63600.0
2011-05-06 14:55:00,33.76,33.83,33.76,33.83,31400.0,22.8745,22.922,22.8745,22.922,31400.0
2011-05-06 15:00:00,33.82,33.88,33.8,33.87,73500.0,22.9152,22.9558,22.9016,22.9491,73500.0
2011-05-06 15:05:00,33.88,33.93,33.87,33.93,55000.0,22.9558,22.9897,22.9491,22.9897,55000.0
2011-05-06 15:10:00,33.93,33.96,33.9,33.92,53400.0,22.9897,23.01,22.9694,22.9829,53400.0
2011-05-06 15:15:00,33.93,33.98,33.92,33.97,52900.0,22.9897,23.0236,22.9829,23.0168,52900.0
2011-05-06 15:20:00,33.97,33.99,33.94,33.95,73000.0,23.0168,23.0304,22.9965,23.0033,73000.0
2011-05-06 15:25:00,33.94,33.95,33.87,33.88,121500.0,22.9965,23.0033,22.9491,22.9558,121500.0
2011-05-06 15:30:00,33.87,33.93,33.87,33.93,56800.0,22.9491,22.9897,22.9491,22.9897,56800.0
2011-05-06 15:35:00,33.93,33.98,33.93,33.96,100000.0,22.9897,23.0236,22.9897,23.01,100000.0
2011-05-06 15:40:00,33.96,34.0,33.94,33.96,120700.0,23.01,23.0372,22.9965,23.01,120700.0
2011-05-06 15:45:00,33.97,34.0,33.96,33.98,147400.0,23.0168,23.0372,23.01,23.0236,147400.0
2011-05-06 15:50:00,33.99,33.99,33.91,33.92,139000.0,23.0304,23.0304,22.9762,22.9829,139000.0
2011-05-06 15:55:00,33.91,33.96,33.91,33.95,283200.0,22.9762,23.01,22.9762,23.0033,283200.0
2011-05-09 09:30:00,34.13,34.13,33.86,33.92,120200.0,23.1252,23.1252,22.9423,22.9829,120200.0
2011-05-09 09:35:00,33.93,34.0,33.9,33.98,57000.0,22.9897,23.0372,22.9694,23.0236,57000.0
2011-05-09 09:40:00,33.98,33.99,33.93,33.94,73700.0,23.0236,23.0304,22.9897,22.9965,73700.0
2011-05-09 09:45:00,33.96,34.05,33.93,33.94,99100.0,23.01,23.071,22.9897,22.9965,99100.0
2011-05-09 09:50:00,33.93,33.96,33.9,33.94,71400.0,22.9897,23.01,22.9694,22.9965,71400.0
2011-05-09 09:55:00,33.94,34.04,33.94,34.04,77200.0,22.9965,23.0643,22.9965,23.0643,77200.0
2011-05-09 10:00:00,34.04,34.05,33.98,34.0,71300.0,23.0643,23.071,23.0236,23.0372,71300.0
2011-05-09 10:05:00,34.0,34.05,33.98,34.05,59300.0,23.0372,23.071,23.0236,23.071,59300.0
2011-05-09 10:10:00,34.05,34.09,33.98,34.0,94700.0,23.071,23.0981,23.0236,23.0372,94700.0
2011-05-09 10:15:00,34.0,34.0,33.96,33.97,48800.0,23.0372,23.0372,23.01,23.0168,48800.0
2011-05-09 10:20:00,33.96,34.0,33.95,33.98,76700.0,23.01,23.0372,23.0033,23.0236,76700.0
2011-05-09 10:25:00,33.98,34.05,33.96,34.0,64400.0,23.0236,23.071,23.01,23.0372,64400.0
2011-05-09 10:30:00,33.99,34.0,33.95,33.97,56500.0,23.0304,23.0372,23.0033,23.0168,56500.0
2011-05-09 10:35:00,33.97,34.02,33.97,34.0,30300.0,23.0168,23.0507,23.0168,23.0372,30300.0
2011-05-09 10:40:00,34.0,34.02,33.97,34.02,28900.0,23.0372,23.0507,23.0168,23.0507,28900.0
2011-05-09 10:45:00,34.02,34.02,33.99,34.01,25300.0,23.0507,23.0507,23.0304,23.0439,25300.0
2011-05-09 10:50:00,34.01,34.05,33.99,34.01,40200.0,23.0439,23.071,23.0304,23.0439,40200.0
2011-05-09 10:55:00,34.01,34.05,34.0,34.01,66700.0,23.0439,23.071,23.0372,23.0439,66700.0
2011-05-09 11:00:00,34.0,34.09,33.99,34.04,71900.0,23.0372,23.0981,23.0304,23.0643,71900.0
2011-05-09 11:05:00,34.03,34.07,34.03,34.04,43000.0,23.0575,23.0846,23.0575,23.0643,43000.0
2011-05-09 11:10:00,34.03,34.08,34.02,34.06,53900.0,23.0575,23.0914,23.0507,23.0778,53900.0
2011-05-09 11:15:00,34.06,34.06,34.04,34.05,25300.0,23.0778,23.0778,23.0643,23.071,25300.0
2011-05-09 11:20:00,34.05,34.07,34.03,34.03,46500.0,23.071,23.0846,23.0575,23.0575,46500.0
2011-05-09 11:25:00,34.03,34.06,34.03,34.06,26600.0,23.0575,23.0778,23.0575,23.0778,26600.0
2011-05-09 11:30:00,34.06,34.06,34.03,34.06,48100.0,23.0778,23.0778,23.0575,23.0778,48100.0
2011-05-09 11:35:00,34.06,34.06,33.99,34.0,93700.0,23.0778,23.0778,23.0304,23.0372,93700.0
2011-05-09 11:40:00,34.0,34.0,33.97,33.98,42300.0,23.0372,23.0372,23.0168,23.0236,42300.0
2011-05-09 11:45:00,33.98,34.03,33.98,34.02,29200.0,23.0236,23.0575,23.0236,23.0507,29200.0
2011-05-09 11:50:00,34.02,34.08,34.01,34.06,59000.0,23.0507,23.0914,23.0439,23.0778,59000.0
2011-05-09 11:55:00,34.05,34.09,34.05,34.09,30600.0,23.071,23.0981,23.071,23.0981,30600.0
2011-05-09 12:00:00,34.08,34.09,34.05,34.09,31100.0,23.0914,23.0981,23.071,23.0981,31100.0
2011-05-09 12:05:00,34.09,34.1,34.08,34.09,37100.0,23.0981,23.1049,23.0914,23.0981,37100.0
2011-05-09 12:10:00,34.1,34.12,34.09,34.12,25800.0,23.1049,23.1185,23.0981,23.1185,25800.0
2011-05-09 12:15:00,34.12,34.17,34.1,34.1,128100.0,23.1185,23.1523,23.1049,23.1049,128100.0
2011-05-09 12:20:00,34.11,34.11,34.08,34.08,32000.0,23.1117,23.1117,23.0914,23.0914,32000.0
2011-05-09 12:25:00,34.08,34.09,34.05,34.05,39600.0,23.0914,23.0981,23.071,23.071,39600.0
2011-05-09 12:30:00,34.06,34.1,34.06,34.08,34300.0,23.0778,23.1049,23.0778,23.0914,34300.0
2011-05-09 12:35:00,34.07,34.08,34.05,34.06,29200.0,23.0846,23.0914,23.071,23.0778,29200.0
2011-05-09 12:40:00,34.06,34.06,34.04,34.05,53600.0,23.0778,23.0778,23.0643,23.071,53600.0
2011-05-09 12:45:00,34.04,34.06,34.03,34.05,41700.0,23.0643,23.0778,23.0575,23.071,41700.0
2011-05-09 12:50:00,34.05,34.05,34.02,34.03,27800.0,23.071,23.071,23.0507,23.0575,27800.0
2011-05-09 12:55:00,34.03,34.04,34.02,34.02,62300.0,23.0575,23.0643,23.0507,23.0507,62300.0
2011-05-09 13:00:00,34.03,34.05,34.01,34.04,109600.0,23.0575,23.071,23.0439,23.0643,109600.0
2011-05-09 13:05:00,34.05,34.05,34.01,34.01,43400.0,23.071,23.071,23.0439,23.0439,43400.0
2011-05-09 13:10:00,34.01,34.02,34.0,34.01,37000.0,23.0439,23.0507,23.0372,23.0439,37000.0
2011-05-09 13:15:00,34.0,34.03,34.0,34.03,74100.0,23.0372,23.0575,23.0372,23.0575,74100.0
2011-05-09 13:20:00,34.02,34.03,34.01,34.02,30400.0,23.0507,23.0575,23.0439,23.0507,30400.0
2011-05-09 13:25:00,34.02,34.03,34.0,34.0,77700.0,23.0507,23.0575,23.0372,23.0372,77700.0
2011-05-09 13:30:00,34.0,34.03,34.0,34.02,40600.0,23.0372,23.0575,23.0372,23.0507,40600.0
2011-05-09 13:35:00,34.02,34.02,33.98,33.98,49100.0,23.0507,23.0507,23.0236,23.0236,49100.0
2011-05-09 13:40:00,33.99,34.0,33.99,33.99,23300.0,23.0304,23.0372,23.0304,23.0304,23300.0
2011-05-09 13:45:00,34.0,34.06,33.99,34.05,58200.0,23.0372,23.0778,23.0304,23.071,58200.0
2011-05-09 13:50:00,34.05,34.06,34.04,34.05,21700.0,23.071,23.0778,23.0643,23.071,21700.0
2011-05-09 13:55:00,34.05,34.06,34.04,34.05,36200.0,23.071,23.0778,23.0643,23.071,36200.0
2011-05-09 14:00:00,34.05,34.05,34.03,34.04,49200.0,23.071,23.071,23.0575,23.0643,49200.0
2011-05-09 14:05:00,34.03,34.04,34.02,34.02,38400.0,23.0575,23.0643,23.0507,23.0507,38400.0
2011-05-09 14:10:00,34.02,34.05,34.02,34.05,41200.0,23.0507,23.071,23.0507,23.071,41200.0
2011-05-09 14:15:00,34.04,34.05,34.01,34.03,103100.0,23.0643,23.071,23.0439,23.0575,103100.0
2011-05-09 14:20:00,34.03,34.03,34.01,34.03,53900.0,23.0575,23.0575,23.0439,23.0575,53900.0
2011-05-09 14:25:00,34.02,34.05,34.01,34.05,65200.0,23.0507,23.071,23.0439,23.071,65200.0
2011-05-09 14:30:00,34.05,34.06,34.05,34.05,34900.0,23.071,23.0778,23.071,23.071,34900.0
2011-05-09 14:35:00,34.06,34.06,34.03,34.06,40800.0,23.0778,23.0778,23.0575,23.0778,40800.0
2011-05-09 14:40:00,34.06,34.09,34.05,34.07,44200.0,23.0778,23.0981,23.071,23.0846,44200.0
2011-05-09 14:45:00,34.07,34.09,34.06,34.08,64000.0,23.0846,23.0981,23.0778,23.0914,64000.0
2011-05-09 14:50:00,34.09,34.12,34.09,34.11,36300.0,23.0981,23.1185,23.0981,23.1117,36300.0
2011-05-09 14:55:00,34.11,34.15,34.11,34.14,64100.0,23.1117,23.1388,23.1117,23.132,64100.0
2011-05-09 15:00:00,34.14,34.14,34.12,34.12,49700.0,23.132,23.132,23.1185,23.1185,49700.0
2011-05-09 15:05:00,34.13,34.13,34.11,34.13,51600.0,23.1252,23.1252,23.1117,23.1252,51600.0
2011-05-09 15:10:00,34.12,34.14,34.11,34.12,36600.0,23.1185,23.132,23.1117,23.1185,36600.0
2011-05-09 15:15:00,34.13,34.15,34.13,34.14,24500.0,23.1252,23.1388,23.1252,23.132,24500.0
2011-05-09 15:20:00,34.14,34.16,34.14,34.15,43300.0,23.132,23.1456,23.132,23.1388,43300.0
2011-05-09 15:25:00,34.16,34.17,34.15,34.16,40200.0,23.1456,23.1523,23.1388,23.1456,40200.0
2011-05-09 15:30:00,34.16,34.17,34.12,34.15,95900.0,23.1456,23.1523,23.1185,23.1388,95900.0
2011-05-09 15:35:00,34.14,34.19,34.14,34.17,48900.0,23.132,23.1659,23.132,23.1523,48900.0
2011-05-09 15:40:00,34.18,34.18,34.16,34.18,42800.0,23.1591,23.1591,23.1456,23.1591,42800.0
2011-05-09 15:45:00,34.18,34.18,34.16,34.17,36700.0,23.1591,23.1591,23.1456,23.1523,36700.0
2011-05-09 15:50:00,34.17,34.17,34.15,34.16,62600.0,23.1523,23.1523,23.1388,23.1456,62600.0
2011-05-09 15:55:00,34.15,34.16,34.11,34.12,256100.0,23.1388,23.1456,23.1117,23.1185,256100.0
2011-05-10 09:30:00,33.73,33.92,33.68,33.79,371100.0,22.8542,22.9829,22.8203,22.8949,371100.0
2011-05-10 09:35:00,33.81,33.82,33.7,33.73,108000.0,22.9084,22.9152,22.8339,22.8542,108000.0
2011-05-10 09:40:00,33.73,33.76,33.62,33.69,251800.0,22.8542,22.8745,22.7797,22.8271,251800.0
2011-05-10 09:45:00,33.69,33.79,33.55,33.65,843400.0,22.8271,22.8949,22.7322,22.8,843400.0
2011-05-10 09:50:00,33.64,33.64,33.51,33.55,306100.0,22.7932,22.7932,22.7051,22.7322,306100.0
2011-05-10 09:55:00,33.56,33.61,33.52,33.61,168300.0,22.739,22.7729,22.7119,22.7729,168300.0
2011-05-10 10:00:00,33.61,33.63,33.55,33.57,84700.0,22.7729,22.7865,22.7322,22.7458,84700.0
2011-05-10 10:05:00,33.56,33.61,33.54,33.6,185900.0,22.739,22.7729,22.7255,22.7661,185900.0
2011-05-10 10:10:00,33.61,33.62,33.52,33.55,166100.0,22.7729,22.7797,22.7119,22.7322,166100.0
2011-05-10 10:15:00,33.55,33.56,33.54,33.55,73100.0,22.7322,22.739,22.7255,22.7322,73100.0
2011-05-10 10:20:00,33.55,33.58,33.53,33.53,135000.0,22.7322,22.7526,22.7187,22.7187,135000.0
2011-05-10 10:25:00,33.53,33.57,33.52,33.55,93000.0,22.7187,22.7458,22.7119,22.7322,93000.0
2011-05-10 10:30:00,33.55,33.55,33.53,33.54,133000.0,22.7322,22.7322,22.7187,22.7255,133000.0
2011-05-10 10:35:00,33.54,33.54,33.45,33.45,300500.0,22.7255,22.7255,22.6645,22.6645,300500.0
2011-05-10 10:40:00,33.45,33.45,33.23,33.27,467900.0,22.6645,22.6645,22.5154,22.5425,467900.0
2011-05-10 10:45:00,33.27,33.28,33.16,33.17,322200.0,22.5425,22.5493,22.468,22.4748,322200.0
2011-05-10 10:50:00,33.16,33.28,33.14,33.22,332300.0,22.468,22.5493,22.4544,22.5087,332300.0
2011-05-10 10:55:00,33.23,33.45,33.16,33.2,268200.0,22.5154,22.6645,22.468,22.4951,268200.0
2011-05-10 11:00:00,33.2,33.4,33.18,33.31,277900.0,22.4951,22.6306,22.4815,22.5696,277900.0
2011-05-10 11:05:00,33.31,33.31,33.2,33.26,118400.0,22.5696,22.5696,22.4951,22.5358,118400.0
2011-05-10 11:10:00,33.25,33.34,33.24,33.29,124200.0,22.529,22.59,22.5222,22.5561,124200.0
2011-05-10 11:15:00,33.29,33.33,33.27,33.29,107500.0,22.5561,22.5832,22.5425,22.5561,107500.0
2011-05-10 11:20:00,33.29,33.32,33.2,33.21,136400.0,22.5561,22.5764,22.4951,22.5019,136400.0
2011-05-10 11:25:00,33.22,33.25,33.21,33.23,134700.0,22.5087,22.529,22.5019,22.5154,134700.0
2011-05-10 11:30:00,33.24,33.3,33.23,33.23,146600.0,22.5222,22.5629,22.5154,22.5154,146600.0
2011-05-10 11:35:00,33.23,33.24,33.2,33.24,76600.0,22.5154,22.5222,22.4951,22.5222,76600.0
2011-05-10 11:40:00,33.24,33.26,33.23,33.26,94500.0,22.5222,22.5358,22.5154,22.5358,94500.0
2011-05-10 11:45:00,33.25,33.29,33.24,33.29,116000.0,22.529,22.5561,22.5222,22.5561,116000.0
2011-05-10 11:50:00,33.29,33.29,33.26,33.27,32200.0,22.5561,22.5561,22.5358,22.5425,32200.0
2011-05-10 11:55:00,33.27,33.27,33.23,33.23,60600.0,22.5425,22.5425,22.5154,22.5154,60600.0
2011-05-10 12:00:00,33.23,33.23,33.17,33.18,122500.0,22.5154,22.5154,22.4748,22.4815,122500.0
2011-05-10 12:05:00,33.18,33.18,33.17,33.17,31700.0,22.4815,22.4815,22.4748,22.4748,31700.0
2011-05-10 12:10:00,33.18,33.18,33.13,33.13,150700.0,22.4815,22.4815,22.4477,22.4477,150700.0
2011-05-10 12:15:00,33.13,33.14,33.07,33.13,149400.0,22.4477,22.4544,22.407,22.4477,149400.0
2011-05-10 12:20:00,33.14,33.16,33.13,33.16,95200.0,22.4544,22.468,22.4477,22.468,95200.0
2011-05-10 12:25:00,33.16,33.17,33.09,33.12,74300.0,22.468,22.4748,22.4206,22.4409,74300.0
2011-05-10 12:30:00,33.13,33.14,33.12,33.13,59600.0,22.4477,22.4544,22.4409,22.4477,59600.0
2011-05-10 12:35:00,33.13,33.16,33.11,33.15,66600.0,22.4477,22.468,22.4341,22.4612,66600.0
2011-05-10 12:40:00,33.16,33.26,33.15,33.2,158400.0,22.468,22.5358,22.4612,22.4951,158400.0
2011-05-10 12:45:00,33.19,33.27,33.19,33.27,63600.0,22.4883,22.5425,22.4883,22.5425,63600.0
2011-05-10 12:50:00,33.26,33.3,33.25,33.3,55400.0,22.5358,22.5629,22.529,22.5629,55400.0
2011-05-10 12:55:00,33.31,33.44,33.31,33.43,133900.0,22.5696,22.6577,22.5696,22.6509,133900.0
2011-05-10 13:00:00,33.43,33.47,33.42,33.45,176200.0,22.6509,22.678,22.6442,22.6645,176200.0
2011-05-10 13:05:00,33.45,33.52,33.45,33.5,216400.0,22.6645,22.7119,22.6645,22.6984,216400.0
2011-05-10 13:10:00,33.5,33.55,33.5,33.52,122600.0,22.6984,22.7322,22.6984,22.7119,122600.0
2011-05-10 13:15:00,33.53,33.56,33.53,33.54,88900.0,22.7187,22.739,22.7187,22.7255,88900.0
2011-05-10 13:20:00,33.54,33.55,33.47,33.5,71800.0,22.7255,22.7322,22.678,22.6984,71800.0
2011-05-10 13:25:00,33.5,33.51,33.49,33.5,51700.0,22.6984,22.7051,22.6916,22.6984,51700.0
2011-05-10 13:30:00,33.51,33.51,33.44,33.45,123100.0,22.7051,22.7051,22.6577,22.6645,123100.0
2011-05-10 13:35:00,33.45,33.47,33.44,33.47,73300.0,22.6645,22.678,22.6577,22.678,73300.0
2011-05-10 13:40:00,33.48,33.5,33.48,33.5,24500.0,22.6848,22.6984,22.6848,22.6984,24500.0
2011-05-10 13:45:00,33.5,33.5,33.47,33.49,38200.0,22.6984,22.6984,22.678,22.6916,38200.0
2011-05-10 13:50:00,33.49,33.5,33.45,33.47,48200.0,22.6916,22.6984,22.6645,22.678,48200.0
2011-05-10 13:55:00,33.46,33.49,33.46,33.46,50000.0,22.6713,22.6916,22.6713,22.6713,50000.0
2011-05-10 14:00:00,33.47,33.48,33.39,33.39,91500.0,22.678,22.6848,22.6238,22.6238,91500.0
2011-05-10 14:05:00,33.39,33.39,33.36,33.37,64800.0,22.6238,22.6238,22.6035,22.6103,64800.0
2011-05-10 14:10:00,33.38,33.38,33.33,33.34,70700.0,22.6171,22.6171,22.5832,22.59,70700.0
2011-05-10 14:15:00,33.34,33.35,33.26,33.26,46300.0,22.59,22.5967,22.5358,22.5358,46300.0
2011-05-10 14:20:00,33.26,33.34,33.25,33.34,77300.0,22.5358,22.59,22.529,22.59,77300.0
2011-05-10 14:25:00,33.34,33.4,33.3,33.39,66800.0,22.59,22.6306,22.5629,22.6238,66800.0
2011-05-10 14:30:00,33.39,33.43,33.39,33.4,128600.0,22.6238,22.6509,22.6238,22.6306,128600.0
2011-05-10 14:35:00,33.41,33.48,33.4,33.46,92300.0,22.6374,22.6848,22.6306,22.6713,92300.0
2011-05-10 14:40:00,33.45,33.5,33.44,33.5,64400.0,22.6645,22.6984,22.6577,22.6984,64400.0
2011-05-10 14:45:00,33.49,33.5,33.47,33.47,182300.0,22.6916,22.6984,22.678,22.678,182300.0
2011-05-10 14:50:00,33.47,33.49,33.47,33.47,96900.0,22.678,22.6916,22.678,22.678,96900.0
2011-05-10 14:55:00,33.47,33.48,33.44,33.46,128900.0,22.678,22.6848,22.6577,22.6713,128900.0
2011-05-10 15:00:00,33.46,33.49,33.46,33.49,49200.0,22.6713,22.6916,22.6713,22.6916,49200.0
2011-05-10 15:05:00,33.49,33.55,33.48,33.53,215400.0,22.6916,22.7322,22.6848,22.7187,215400.0
2011-05-10 15:10:00,33.53,33.54,33.5,33.5,123800.0,22.7187,22.7255,22.6984,22.6984,123800.0
2011-05-10 15:15:00,33.51,33.51,33.48,33.49,231500.0,22.7051,22.7051,22.6848,22.6916,231500.0
2011-05-10 15:20:00,33.5,33.52,33.48,33.5,141300.0,22.6984,22.7119,22.6848,22.6984,141300.0
2011-05-10 15:25:00,33.5,33.52,33.47,33.47,72900.0,22.6984,22.7119,22.678,22.678,72900.0
2011-05-10 15:30:00,33.47,33.49,33.46,33.48,77200.0,22.678,22.6916,22.6713,22.6848,77200.0
2011-05-10 15:35:00,33.49,33.49,33.43,33.43,125100.0,22.6916,22.6916,22.6509,22.6509,125100.0
2011-05-10 15:40:00,33.43,33.48,33.43,33.47,130500.0,22.6509,22.6848,22.6509,22.678,130500.0
2011-05-10 15:45:00,33.47,33.47,33.42,33.44,146800.0,22.678,22.678,22.6442,22.6577,146800.0
2011-05-10 15:50:00,33.43,33.44,33.38,33.41,253300.0,22.6509,22.6577,22.6171,22.6374,253300.0
2011-05-10 15:55:00,33.41,33.44,33.39,33.43,307900.0,22.6374,22.6577,22.6238,22.6509,307900.0
2011-05-11 09:30:00,32.38,32.64,32.35,32.61,687100.0,21.9395,22.1157,21.9192,22.0953,687100.0
2011-05-11 09:35:00,32.62,32.73,32.48,32.73,240600.0,22.1021,22.1766,22.0073,22.1766,240600.0
2011-05-11 09:40:00,32.73,32.74,32.64,32.72,191500.0,22.1766,22.1834,22.1157,22.1699,191500.0
2011-05-11 09:45:00,32.72,32.84,32.7,32.83,230400.0,22.1699,22.2512,22.1563,22.2444,230400.0
2011-05-11 09:50:00,32.84,32.96,32.74,32.96,300600.0,22.2512,22.3325,22.1834,22.3325,300600.0
2011-05-11 09:55:00,32.96,33.05,32.94,33.0,216000.0,22.3325,22.3935,22.3189,22.3596,216000.0
2011-05-11 10:00:00,33.0,33.05,32.98,33.05,232200.0,22.3596,22.3935,22.346,22.3935,232200.0
2011-05-11 10:05:00,33.05,33.09,33.02,33.03,172400.0,22.3935,22.4206,22.3731,22.3799,172400.0
2011-05-11 10:10:00,33.03,33.13,33.02,33.05,154100.0,22.3799,22.4477,22.3731,22.3935,154100.0
2011-05-11 10:15:00,33.06,33.11,33.03,33.08,100400.0,22.4002,22.4341,22.3799,22.4138,100400.0
2011-05-11 10:20:00,33.08,33.08,32.92,33.01,228400.0,22.4138,22.4138,22.3054,22.3664,228400.0
2011-05-11 10:25:00,33.01,33.02,32.91,32.94,123200.0,22.3664,22.3731,22.2986,22.3189,123200.0
2011-05-11 10:30:00,32.94,32.94,32.82,32.85,151400.0,22.3189,22.3189,22.2376,22.258,151400.0
2011-05-11 10:35:00,32.86,32.9,32.86,32.87,51400.0,22.2647,22.2918,22.2647,22.2715,51400.0
2011-05-11 10:40:00,32.88,32.92,32.86,32.91,86700.0,22.2783,22.3054,22.2647,22.2986,86700.0
2011-05-11 10:45:00,32.91,32.98,32.89,32.98,157900.0,22.2986,22.346,22.2851,22.346,157900.0
2011-05-11 10:50:00,32.98,33.02,32.97,33.01,122500.0,22.346,22.3731,22.3393,22.3664,122500.0
2011-05-11 10:55:00,33.0,33.01,32.97,33.0,133000.0,22.3596,22.3664,22.3393,22.3596,133000.0
2011-05-11 11:00:00,33.01,33.01,32.95,32.96,107600.0,22.3664,22.3664,22.3257,22.3325,107600.0
2011-05-11 11:05:00,32.96,32.98,32.91,32.93,94200.0,22.3325,22.346,22.2986,22.3122,94200.0
2011-05-11 11:10:00,32.93,33.0,32.92,32.99,169900.0,22.3122,22.3596,22.3054,22.3528,169900.0
2011-05-11 11:15:00,32.99,33.18,32.99,33.18,135600.0,22.3528,22.4815,22.3528,22.4815,135600.0
2011-05-11 11:20:00,33.18,33.24,33.13,33.19,161600.0,22.4815,22.5222,22.4477,22.4883,161600.0
2011-05-11 11:25:00,33.19,33.21,33.12,33.12,112600.0,22.4883,22.5019,22.4409,22.4409,112600.0
2011-05-11 11:30:00,33.12,33.12,33.05,33.05,74100.0,22.4409,22.4409,22.3935,22.3935,74100.0
2011-05-11 11:35:00,33.04,33.05,32.93,32.93,107200.0,22.3867,22.3935,22.3122,22.3122,107200.0
2011-05-11 11:40:00,32.93,32.97,32.86,32.89,186800.0,22.3122,22.3393,22.2647,22.2851,186800.0
2011-05-11 11:45:00,32.89,32.95,32.88,32.94,111700.0,22.2851,22.3257,22.2783,22.3189,111700.0
2011-05-11 11:50:00,32.94,32.95,32.85,32.87,90500.0,22.3189,22.3257,22.258,22.2715,90500.0
2011-05-11 11:55:00,32.87,32.88,32.82,32.86,77700.0,22.2715,22.2783,22.2376,22.2647,77700.0
2011-05-11 12:00:00,32.87,32.87,32.75,32.77,128700.0,22.2715,22.2715,22.1902,22.2037,128700.0
2011-05-11 12:05:00,32.78,32.78,32.71,32.78,161700.0,22.2105,22.2105,22.1631,22.2105,161700.0
2011-05-11 12:10:00,32.78,32.78,32.69,32.72,138400.0,22.2105,22.2105,22.1495,22.1699,138400.0
2011-05-11 12:15:00,32.73,32.73,32.68,32.7,145600.0,22.1766,22.1766,22.1428,22.1563,145600.0
2011-05-11 12:20:00,32.7,32.73,32.58,32.6,144800.0,22.1563,22.1766,22.075,22.0886,144800.0
2011-05-11 12:25:00,32.59,32.59,32.52,32.53,108100.0,22.0818,22.0818,22.0344,22.0411,108100.0
2011-05-11 12:30:00,32.53,32.57,32.5,32.55,133600.0,22.0411,22.0682,22.0208,22.0547,133600.0
2011-05-11 12:35:00,32.55,32.62,32.54,32.61,87500.0,22.0547,22.1021,22.0479,22.0953,87500.0
2011-05-11 12:40:00,32.61,32.65,32.6,32.63,84300.0,22.0953,22.1224,22.0886,22.1089,84300.0
2011-05-11 12:45:00,32.64,32.64,32.56,32.57,135600.0,22.1157,22.1157,22.0615,22.0682,135600.0
2011-05-11 12:50:00,32.58,32.6,32.54,32.54,78700.0,22.075,22.0886,22.0479,22.0479,78700.0
2011-05-11 12:55:00,32.54,32.68,32.53,32.68,170700.0,22.0479,22.1428,22.0411,22.1428,170700.0
2011-05-11 13:00:00,32.68,32.71,32.64,32.7,79300.0,22.1428,22.1631,22.1157,22.1563,79300.0
2011-05-11 13:05:00,32.71,32.75,32.68,32.73,114300.0,22.1631,22.1902,22.1428,22.1766,114300.0
2011-05-11 13:10:00,32.73,32.81,32.73,32.81,64200.0,22.1766,22.2308,22.1766,22.2308,64200.0
2011-05-11 13:15:00,32.82,32.84,32.79,32.79,77900.0,22.2376,22.2512,22.2173,22.2173,77900.0
2011-05-11 13:20:00,32.79,32.83,32.79,32.81,44300.0,22.2173,22.2444,22.2173,22.2308,44300.0
2011-05-11 13:25:00,32.81,32.82,32.74,32.76,75200.0,22.2308,22.2376,22.1834,22.197,75200.0
2011-05-11 13:30:00,32.76,32.77,32.69,32.7,83000.0,22.197,22.2037,22.1495,22.1563,83000.0
2011-05-11 13:35:00,32.7,32.71,32.63,32.67,80600.0,22.1563,22.1631,22.1089,22.136,80600.0
2011-05-11 13:40:00,32.67,32.74,32.66,32.73,45000.0,22.136,22.1834,22.1292,22.1766,45000.0
2011-05-11 13:45:00,32.73,32.74,32.58,32.62,192000.0,22.1766,22.1834,22.075,22.1021,192000.0
2011-05-11 13:50:00,32.63,32.64,32.61,32.61,85000.0,22.1089,22.1157,22.0953,22.0953,85000.0
2011-05-11 13:55:00,32.62,32.66,32.58,32.59,62300.0,22.1021,22.1292,22.075,22.0818,62300.0
2011-05-11 14:00:00,32.58,32.61,32.54,32.54,108600.0,22.075,22.0953,22.0479,22.0479,108600.0
2011-05-11 14:05:00,32.55,32.57,32.53,32.55,82800.0,22.0547,22.0682,22.0411,22.0547,82800.0
2011-05-11 14:10:00,32.55,32.59,32.53,32.53,104800.0,22.0547,22.0818,22.0411,22.0411,104800.0
2011-05-11 14:15:00,32.53,32.55,32.51,32.52,86700.0,22.0411,22.0547,22.0276,22.0344,86700.0
2011-05-11 14:20:00,32.51,32.53,32.47,32.51,113700.0,22.0276,22.0411,22.0005,22.0276,113700.0
2011-05-11 14:25:00,32.5,32.56,32.49,32.56,75900.0,22.0208,22.0615,22.014,22.0615,75900.0
2011-05-11 14:30:00,32.56,32.67,32.56,32.6,121200.0,22.0615,22.136,22.0615,22.0886,121200.0
2011-05-11 14:35:00,32.59,32.66,32.59,32.66,75100.0,22.0818,22.1292,22.0818,22.1292,75100.0
2011-05-11 14:40:00,32.66,32.68,32.63,32.66,80800.0,22.1292,22.1428,22.1089,22.1292,80800.0
2011-05-11 14:45:00,32.65,32.67,32.64,32.66,72600.0,22.1224,22.136,22.1157,22.1292,72600.0
2011-05-11 14:50:00,32.67,32.67,32.65,32.65,54900.0,22.136,22.136,22.1224,22.1224,54900.0
2011-05-11 14:55:00,32.66,32.67,32.63,32.66,104000.0,22.1292,22.136,22.1089,22.1292,104000.0
2011-05-11 15:00:00,32.65,32.7,32.64,32.69,69000.0,22.1224,22.1563,22.1157,22.1495,69000.0
2011-05-11 15:05:00,32.7,32.73,32.69,32.72,103800.0,22.1563,22.1766,22.1495,22.1699,103800.0
2011-05-11 15:10:00,32.72,32.73,32.7,32.72,141200.0,22.1699,22.1766,22.1563,22.1699,141200.0
2011-05-11 15:15:00,32.72,32.73,32.7,32.72,142700.0,22.1699,22.1766,22.1563,22.1699,142700.0
2011-05-11 15:20:00,32.71,32.77,32.71,32.76,90900.0,22.1631,22.2037,22.1631,22.197,90900.0
2011-05-11 15:25:00,32.76,32.76,32.7,32.72,137700.0,22.197,22.197,22.1563,22.1699,137700.0
2011-05-11 15:30:00,32.71,32.71,32.61,32.61,110900.0,22.1631,22.1631,22.0953,22.0953,110900.0
2011-05-11 15:35:00,32.62,32.62,32.55,32.57,144700.0,22.1021,22.1021,22.0547,22.0682,144700.0
2011-05-11 15:40:00,32.57,32.57,32.51,32.54,141900.0,22.0682,22.0682,22.0276,22.0479,141900.0
2011-05-11 15:45:00,32.54,32.57,32.5,32.51,258800.0,22.0479,22.0682,22.0208,22.0276,258800.0
2011-05-11 15:50:00,32.52,32.54,32.5,32.52,267300.0,22.0344,22.0479,22.0208,22.0344,267300.0
2011-05-11 15:55:00,32.52,32.59,32.52,32.56,391400.0,22.0344,22.0818,22.0344,22.0615,391400.0
2011-05-12 09:30:00,32.64,32.65,32.45,32.51,162900.0,22.1157,22.1224,21.9869,22.0276,162900.0
2011-05-12 09:35:00,32.52,32.56,32.45,32.53,61600.0,22.0344,22.0615,21.9869,22.0411,61600.0
2011-05-12 09:40:00,32.53,32.54,32.44,32.45,113300.0,22.0411,22.0479,21.9802,21.9869,113300.0
2011-05-12 09:45:00,32.44,32.45,32.39,32.39,114900.0,21.9802,21.9869,21.9463,21.9463,114900.0
2011-05-12 09:50:00,32.4,32.46,32.37,32.39,125200.0,21.953,21.9937,21.9327,21.9463,125200.0
2011-05-12 09:55:00,32.39,32.44,32.36,32.41,78700.0,21.9463,21.9802,21.9259,21.9598,78700.0
2011-05-12 10:00:00,32.42,32.45,32.41,32.43,126500.0,21.9666,21.9869,21.9598,21.9734,126500.0
2011-05-12 10:05:00,32.42,32.43,32.36,32.42,155400.0,21.9666,21.9734,21.9259,21.9666,155400.0
2011-05-12 10:10:00,32.42,32.42,32.4,32.41,87000.0,21.9666,21.9666,21.953,21.9598,87000.0
2011-05-12 10:15:00,32.42,32.46,32.36,32.36,196300.0,21.9666,21.9937,21.9259,21.9259,196300.0
2011-05-12 10:20:00,32.36,32.36,32.17,32.2,284400.0,21.9259,21.9259,21.7972,21.8175,284400.0
2011-05-12 10:25:00,32.2,32.2,32.12,32.14,256500.0,21.8175,21.8175,21.7633,21.7769,256500.0
2011-05-12 10:30:00,32.14,32.15,32.03,32.13,490900.0,21.7769,21.7837,21.7024,21.7701,490900.0
2011-05-12 10:35:00,32.13,32.24,32.13,32.18,160600.0,21.7701,21.8446,21.7701,21.804,160600.0
2011-05-12 10:40:00,32.19,32.23,32.18,32.19,214700.0,21.8108,21.8379,21.804,21.8108,214700.0
2011-05-12 10:45:00,32.19,32.25,32.19,32.25,85000.0,21.8108,21.8514,21.8108,21.8514,85000.0
2011-05-12 10:50:00,32.25,32.28,32.2,32.27,57100.0,21.8514,21.8717,21.8175,21.865,57100.0
2011-05-12 10:55:00,32.27,32.33,32.26,32.32,72100.0,21.865,21.9056,21.8582,21.8988,72100.0
2011-05-12 11:00:00,32.32,32.35,32.31,32.34,85600.0,21.8988,21.9192,21.8921,21.9124,85600.0
2011-05-12 11:05:00,32.34,32.36,32.33,32.34,53200.0,21.9124,21.9259,21.9056,21.9124,53200.0
2011-05-12 11:10:00,32.34,32.43,32.34,32.41,99000.0,21.9124,21.9734,21.9124,21.9598,99000.0
2011-05-12 11:15:00,32.41,32.42,32.32,32.34,77300.0,21.9598,21.9666,21.8988,21.9124,77300.0
2011-05-12 11:20:00,32.34,32.34,32.32,32.33,94500.0,21.9124,21.9124,21.8988,21.9056,94500.0
2011-05-12 11:25:00,32.33,32.35,32.32,32.32,86300.0,21.9056,21.9192,21.8988,21.8988,86300.0
2011-05-12 11:30:00,32.33,32.33,32.31,32.32,54300.0,21.9056,21.9056,21.8921,21.8988,54300.0
2011-05-12 11:35:00,32.32,32.33,32.29,32.32,58200.0,21.8988,21.9056,21.8785,21.8988,58200.0
2011-05-12 11:40:00,32.32,32.41,32.32,32.36,137600.0,21.8988,21.9598,21.8988,21.9259,137600.0
2011-05-12 11:45:00,32.35,32.4,32.35,32.38,73900.0,21.9192,21.953,21.9192,21.9395,73900.0
2011-05-12 11:50:00,32.4,32.4,32.34,32.36,100400.0,21.953,21.953,21.9124,21.9259,100400.0
2011-05-12 11:55:00,32.37,32.38,32.35,32.35,68000.0,21.9327,21.9395,21.9192,21.9192,68000.0
2011-05-12 12:00:00,32.34,32.37,32.34,32.34,66400.0,21.9124,21.9327,21.9124,21.9124,66400.0
2011-05-12 12:05:00,32.35,32.36,32.32,32.33,70200.0,21.9192,21.9259,21.8988,21.9056,70200.0
2011-05-12 12:10:00,32.34,32.36,32.29,32.36,74200.0,21.9124,21.9259,21.8785,21.9259,74200.0
2011-05-12 12:15:00,32.35,32.37,32.31,32.36,65500.0,21.9192,21.9327,21.8921,21.9259,65500.0
2011-05-12 12:20:00,32.35,32.36,32.34,32.35,22600.0,21.9192,21.9259,21.9124,21.9192,22600.0
2011-05-12 12:25:00,32.35,32.36,32.34,32.34,33900.0,21.9192,21.9259,21.9124,21.9124,33900.0
2011-05-12 12:30:00,32.34,32.35,32.32,32.34,74900.0,21.9124,21.9192,21.8988,21.9124,74900.0
2011-05-12 12:35:00,32.35,32.35,32.34,32.34,42200.0,21.9192,21.9192,21.9124,21.9124,42200.0
2011-05-12 12:40:00,32.34,32.37,32.33,32.36,62300.0,21.9124,21.9327,21.9056,21.9259,62300.0
2011-05-12 12:45:00,32.36,32.36,32.34,32.35,47100.0,21.9259,21.9259,21.9124,21.9192,47100.0
2011-05-12 12:50:00,32.34,32.35,32.31,32.34,116100.0,21.9124,21.9192,21.8921,21.9124,116100.0
2011-05-12 12:55:00,32.34,32.35,32.31,32.32,84200.0,21.9124,21.9192,21.8921,21.8988,84200.0
2011-05-12 13:00:00,32.32,32.34,32.29,32.33,175400.0,21.8988,21.9124,21.8785,21.9056,175400.0
2011-05-12 13:05:00,32.34,32.38,32.31,32.36,195700.0,21.9124,21.9395,21.8921,21.9259,195700.0
2011-05-12 13:10:00,32.36,32.36,32.35,32.36,67400.0,21.9259,21.9259,21.9192,21.9259,67400.0
2011-05-12 13:15:00,32.35,32.38,32.35,32.36,104500.0,21.9192,21.9395,21.9192,21.9259,104500.0
2011-05-12 13:20:00,32.36,32.38,32.35,32.35,107100.0,21.9259,21.9395,21.9192,21.9192,107100.0
2011-05-12 13:25:00,32.35,32.36,32.32,32.33,115200.0,21.9192,21.9259,21.8988,21.9056,115200.0
2011-05-12 13:30:00,32.34,32.36,32.33,32.35,101100.0,21.9124,21.9259,21.9056,21.9192,101100.0
2011-05-12 13:35:00,32.35,32.36,32.32,32.34,110400.0,21.9192,21.9259,21.8988,21.9124,110400.0
2011-05-12 13:40:00,32.34,32.35,32.28,32.29,96500.0,21.9124,21.9192,21.8717,21.8785,96500.0
2011-05-12 13:45:00,32.28,32.32,32.28,32.3,46400.0,21.8717,21.8988,21.8717,21.8853,46400.0
2011-05-12 13:50:00,32.3,32.33,32.27,32.31,68700.0,21.8853,21.9056,21.865,21.8921,68700.0
2011-05-12 13:55:00,32.3,32.31,32.25,32.28,65000.0,21.8853,21.8921,21.8514,21.8717,65000.0
2011-05-12 14:00:00,32.28,32.35,32.27,32.34,190100.0,21.8717,21.9192,21.865,21.9124,190100.0
2011-05-12 14:05:00,32.34,32.36,32.31,32.33,138600.0,21.9124,21.9259,21.8921,21.9056,138600.0
2011-05-12 14:10:00,32.33,32.39,32.33,32.35,110500.0,21.9056,21.9463,21.9056,21.9192,110500.0
2011-05-12 14:15:00,32.35,32.36,32.33,32.33,128200.0,21.9192,21.9259,21.9056,21.9056,128200.0
2011-05-12 14:20:00,32.34,32.34,32.32,32.33,68700.0,21.9124,21.9124,21.8988,21.9056,68700.0
2011-05-12 14:25:00,32.33,32.35,32.32,32.35,64700.0,21.9056,21.9192,21.8988,21.9192,64700.0
2011-05-12 14:30:00,32.35,32.37,32.33,32.37,74100.0,21.9192,21.9327,21.9056,21.9327,74100.0
2011-05-12 14:35:00,32.37,32.37,32.34,32.35,68800.0,21.9327,21.9327,21.9124,21.9192,68800.0
2011-05-12 14:40:00,32.35,32.36,32.34,32.35,50000.0,21.9192,21.9259,21.9124,21.9192,50000.0
2011-05-12 14:45:00,32.36,32.36,32.34,32.36,83200.0,21.9259,21.9259,21.9124,21.9259,83200.0
2011-05-12 14:50:00,32.36,32.36,32.32,32.32,91800.0,21.9259,21.9259,21.8988,21.8988,91800.0
2011-05-12 14:55:00,32.33,32.34,32.32,32.32,50100.0,21.9056,21.9124,21.8988,21.8988,50100.0
2011-05-12 15:00:00,32.33,32.36,32.3,32.35,128900.0,21.9056,21.9259,21.8853,21.9192,128900.0
2011-05-12 15:05:00,32.35,32.36,32.34,32.34,94600.0,21.9192,21.9259,21.9124,21.9124,94600.0
2011-05-12 15:10:00,32.35,32.36,32.33,32.34,149100.0,21.9192,21.9259,21.9056,21.9124,149100.0
2011-05-12 15:15:00,32.34,32.36,32.33,32.35,99400.0,21.9124,21.9259,21.9056,21.9192,99400.0
2011-05-12 15:20:00,32.34,32.35,32.32,32.32,117700.0,21.9124,21.9192,21.8988,21.8988,117700.0
2011-05-12 15:25:00,32.33,32.34,32.31,32.32,94200.0,21.9056,21.9124,21.8921,21.8988,94200.0
2011-05-12 15:30:00,32.32,32.35,32.31,32.34,140100.0,21.8988,21.9192,21.8921,21.9124,140100.0
2011-05-12 15:35:00,32.34,32.35,32.33,32.35,88900.0,21.9124,21.9192,21.9056,21.9192,88900.0
2011-05-12 15:40:00,32.34,32.35,32.31,32.32,272600.0,21.9124,21.9192,21.8921,21.8988,272600.0
2011-05-12 15:45:00,32.33,32.33,32.28,32.32,212000.0,21.9056,21.9056,21.8717,21.8988,212000.0
2011-05-12 15:50:00,32.32,32.32,32.29,32.29,203600.0,21.8988,21.8988,21.8785,21.8785,203600.0
2011-05-12 15:55:00,32.3,32.32,32.27,32.32,342200.0,21.8853,21.8988,21.865,21.8988,342200.0
2011-05-13 09:30:00,32.25,32.29,32.15,32.15,159500.0,21.8514,21.8785,21.7837,21.7837,159500.0
2011-05-13 09:35:00,32.16,32.34,32.1,32.32,99700.0,21.7904,21.9124,21.7498,21.8988,99700.0
2011-05-13 09:40:00,32.32,32.32,32.24,32.26,92300.0,21.8988,21.8988,21.8446,21.8582,92300.0
2011-05-13 09:45:00,32.26,32.27,32.19,32.21,58200.0,21.8582,21.865,21.8108,21.8243,58200.0
2011-05-13 09:50:00,32.21,32.25,32.14,32.25,108300.0,21.8243,21.8514,21.7769,21.8514,108300.0
2011-05-13 09:55:00,32.24,32.31,32.24,32.25,63400.0,21.8446,21.8921,21.8446,21.8514,63400.0
2011-05-13 10:00:00,32.25,32.26,32.2,32.2,89000.0,21.8514,21.8582,21.8175,21.8175,89000.0
2011-05-13 10:05:00,32.2,32.21,32.18,32.18,61200.0,21.8175,21.8243,21.804,21.804,61200.0
2011-05-13 10:10:00,32.18,32.22,32.17,32.2,139100.0,21.804,21.8311,21.7972,21.8175,139100.0
2011-05-13 10:15:00,32.2,32.27,32.2,32.26,48700.0,21.8175,21.865,21.8175,21.8582,48700.0
2011-05-13 10:20:00,32.26,32.26,32.22,32.23,82700.0,21.8582,21.8582,21.8311,21.8379,82700.0
2011-05-13 10:25:00,32.23,32.24,32.22,32.22,47800.0,21.8379,21.8446,21.8311,21.8311,47800.0
2011-05-13 10:30:00,32.23,32.27,32.22,32.27,79700.0,21.8379,21.865,21.8311,21.865,79700.0
2011-05-13 10:35:00,32.27,32.27,32.26,32.27,48700.0,21.865,21.865,21.8582,21.865,48700.0
2011-05-13 10:40:00,32.26,32.3,32.26,32.3,99500.0,21.8582,21.8853,21.8582,21.8853,99500.0
2011-05-13 10:45:00,32.29,32.31,32.28,32.3,55200.0,21.8785,21.8921,21.8717,21.8853,55200.0
2011-05-13 10:50:00,32.3,32.31,32.29,32.29,63600.0,21.8853,21.8921,21.8785,21.8785,63600.0
2011-05-13 10:55:00,32.3,32.31,32.29,32.3,50600.0,21.8853,21.8921,21.8785,21.8853,50600.0
2011-05-13 11:00:00,32.3,32.34,32.29,32.32,95500.0,21.8853,21.9124,21.8785,21.8988,95500.0
2011-05-13 11:05:00,32.32,32.32,32.29,32.3,68300.0,21.8988,21.8988,21.8785,21.8853,68300.0
2011-05-13 11:10:00,32.31,32.32,32.3,32.32,41400.0,21.8921,21.8988,21.8853,21.8988,41400.0
2011-05-13 11:15:00,32.32,32.33,32.29,32.33,87400.0,21.8988,21.9056,21.8785,21.9056,87400.0
2011-05-13 11:20:00,32.33,32.33,32.29,32.29,117600.0,21.9056,21.9056,21.8785,21.8785,117600.0
2011-05-13 11:25:00,32.3,32.3,32.2,32.21,112000.0,21.8853,21.8853,21.8175,21.8243,112000.0
2011-05-13 11:30:00,32.21,32.25,32.2,32.24,75100.0,21.8243,21.8514,21.8175,21.8446,75100.0
2011-05-13 11:35:00,32.24,32.3,32.23,32.26,90400.0,21.8446,21.8853,21.8379,21.8582,90400.0
2011-05-13 11:40:00,32.27,32.3,32.26,32.28,54700.0,21.865,21.8853,21.8582,21.8717,54700.0
2011-05-13 11:45:00,32.28,32.3,32.26,32.28,75700.0,21.8717,21.8853,21.8582,21.8717,75700.0
2011-05-13 11:50:00,32.28,32.3,32.27,32.28,48700.0,21.8717,21.8853,21.865,21.8717,48700.0
2011-05-13 11:55:00,32.28,32.31,32.26,32.3,116100.0,21.8717,21.8921,21.8582,21.8853,116100.0
2011-05-13 12:00:00,32.3,32.31,32.29,32.31,89100.0,21.8853,21.8921,21.8785,21.8921,89100.0
2011-05-13 12:05:00,32.3,32.31,32.27,32.27,125000.0,21.8853,21.8921,21.865,21.865,125000.0
2011-05-13 12:10:00,32.27,32.29,32.23,32.25,224900.0,21.865,21.8785,21.8379,21.8514,224900.0
2011-05-13 12:15:00,32.25,32.32,32.22,32.32,115300.0,21.8514,21.8988,21.8311,21.8988,115300.0
2011-05-13 12:20:00,32.31,32.35,32.3,32.35,104800.0,21.8921,21.9192,21.8853,21.9192,104800.0
2011-05-13 12:25:00,32.35,32.41,32.33,32.4,134800.0,21.9192,21.9598,21.9056,21.953,134800.0
2011-05-13 12:30:00,32.4,32.44,32.39,32.44,53600.0,21.953,21.9802,21.9463,21.9802,53600.0
2011-05-13 12:35:00,32.44,32.46,32.43,32.44,44500.0,21.9802,21.9937,21.9734,21.9802,44500.0
2011-05-13 12:40:00,32.43,32.45,32.41,32.44,22000.0,21.9734,21.9869,21.9598,21.9802,22000.0
2011-05-13 12:45:00,32.45,32.47,32.4,32.44,76700.0,21.9869,22.0005,21.953,21.9802,76700.0
2011-05-13 12:50:00,32.44,32.44,32.41,32.43,65400.0,21.9802,21.9802,21.9598,21.9734,65400.0
2011-05-13 12:55:00,32.43,32.43,32.39,32.42,112300.0,21.9734,21.9734,21.9463,21.9666,112300.0
2011-05-13 13:00:00,32.43,32.43,32.38,32.38,99400.0,21.9734,21.9734,21.9395,21.9395,99400.0
2011-05-13 13:05:00,32.38,32.38,32.33,32.36,88600.0,21.9395,21.9395,21.9056,21.9259,88600.0
2011-05-13 13:10:00,32.36,32.38,32.34,32.36,100100.0,21.9259,21.9395,21.9124,21.9259,100100.0
2011-05-13 13:15:00,32.35,32.36,32.34,32.36,26300.0,21.9192,21.9259,21.9124,21.9259,26300.0
2011-05-13 13:20:00,32.36,32.38,32.35,32.38,131200.0,21.9259,21.9395,21.9192,21.9395,131200.0
2011-05-13 13:25:00,32.37,32.38,32.36,32.37,80800.0,21.9327,21.9395,21.9259,21.9327,80800.0
2011-05-13 13:30:00,32.37,32.37,32.34,32.36,74300.0,21.9327,21.9327,21.9124,21.9259,74300.0
2011-05-13 13:35:00,32.35,32.36,32.34,32.35,48000.0,21.9192,21.9259,21.9124,21.9192,48000.0
2011-05-13 13:40:00,32.35,32.35,32.29,32.3,100400.0,21.9192,21.9192,21.8785,21.8853,100400.0
2011-05-13 13:45:00,32.3,32.31,32.29,32.29,95500.0,21.8853,21.8921,21.8785,21.8785,95500.0
2011-05-13 13:50:00,32.29,32.32,32.28,32.3,55800.0,21.8785,21.8988,21.8717,21.8853,55800.0
2011-05-13 13:55:00,32.3,32.33,32.29,32.33,42000.0,21.8853,21.9056,21.8785,21.9056,42000.0
2011-05-13 14:00:00,32.33,32.34,32.31,32.34,44200.0,21.9056,21.9124,21.8921,21.9124,44200.0
2011-05-13 14:05:00,32.34,32.34,32.33,32.33,33300.0,21.9124,21.9124,21.9056,21.9056,33300.0
2011-05-13 14:10:00,32.34,32.36,32.33,32.35,65000.0,21.9124,21.9259,21.9056,21.9192,65000.0
2011-05-13 14:15:00,32.36,32.36,32.29,32.3,155400.0,21.9259,21.9259,21.8785,21.8853,155400.0
2011-05-13 14:20:00,32.3,32.37,32.3,32.34,146900.0,21.8853,21.9327,21.8853,21.9124,146900.0
2011-05-13 14:25:00,32.34,32.36,32.34,32.35,102000.0,21.9124,21.9259,21.9124,21.9192,102000.0
2011-05-13 14:30:00,32.35,32.36,32.34,32.35,101700.0,21.9192,21.9259,21.9124,21.9192,101700.0
2011-05-13 14:35:00,32.35,32.35,32.32,32.32,76700.0,21.9192,21.9192,21.8988,21.8988,76700.0
2011-05-13 14:40:00,32.33,32.33,32.32,32.33,40900.0,21.9056,21.9056,21.8988,21.9056,40900.0
2011-05-13 14:45:00,32.32,32.34,32.32,32.34,99000.0,21.8988,21.9124,21.8988,21.9124,99000.0
2011-05-13 14:50:00,32.33,32.34,32.32,32.33,65300.0,21.9056,21.9124,21.8988,21.9056,65300.0
2011-05-13 14:55:00,32.33,32.34,32.31,32.32,119200.0,21.9056,21.9124,21.8921,21.8988,119200.0
2011-05-13 15:00:00,32.31,32.31,32.28,32.3,36200.0,21.8921,21.8921,21.8717,21.8853,36200.0
2011-05-13 15:05:00,32.29,32.32,32.29,32.3,99400.0,21.8785,21.8988,21.8785,21.8853,99400.0
2011-05-13 15:10:00,32.29,32.31,32.29,32.3,88600.0,21.8785,21.8921,21.8785,21.8853,88600.0
2011-05-13 15:15:00,32.3,32.3,32.29,32.3,46400.0,21.8853,21.8853,21.8785,21.8853,46400.0
2011-05-13 15:20:00,32.3,32.3,32.29,32.3,53500.0,21.8853,21.8853,21.8785,21.8853,53500.0
2011-05-13 15:25:00,32.3,32.3,32.25,32.28,148800.0,21.8853,21.8853,21.8514,21.8717,148800.0
2011-05-13 15:30:00,32.28,32.29,32.27,32.28,72800.0,21.8717,21.8785,21.865,21.8717,72800.0
2011-05-13 15:35:00,32.27,32.28,32.26,32.26,142000.0,21.865,21.8717,21.8582,21.8582,142000.0
2011-05-13 15:40:00,32.27,32.27,32.23,32.25,220600.0,21.865,21.865,21.8379,21.8514,220600.0
2011-05-13 15:45:00,32.25,32.27,32.22,32.22,297400.0,21.8514,21.865,21.8311,21.8311,297400.0
2011-05-13 15:50:00,32.22,32.26,32.21,32.24,205700.0,21.8311,21.8582,21.8243,21.8446,205700.0
2011-05-13 15:55:00,32.24,32.26,32.2,32.21,575500.0,21.8446,21.8582,21.8175,21.8243,575500.0
2011-05-16 09:30:00,32.18,32.27,32.06,32.09,193200.0,21.804,21.865,21.7227,21.743,193200.0
2011-05-16 09:35:00,32.1,32.23,32.09,32.21,95200.0,21.7498,21.8379,21.743,21.8243,95200.0
2011-05-16 09:40:00,32.21,32.29,32.2,32.29,84100.0,21.8243,21.8785,21.8175,21.8785,84100.0
2011-05-16 09:45:00,32.29,32.3,32.22,32.25,68100.0,21.8785,21.8853,21.8311,21.8514,68100.0
2011-05-16 09:50:00,32.25,32.26,32.16,32.22,159900.0,21.8514,21.8582,21.7904,21.8311,159900.0
2011-05-16 09:55:00,32.23,32.23,32.16,32.2,87400.0,21.8379,21.8379,21.7904,21.8175,87400.0
2011-05-16 10:00:00,32.21,32.25,32.2,32.24,83400.0,21.8243,21.8514,21.8175,21.8446,83400.0
2011-05-16 10:05:00,32.25,32.4,32.22,32.23,226200.0,21.8514,21.953,21.8311,21.8379,226200.0
2011-05-16 10:10:00,32.22,32.23,32.16,32.16,96500.0,21.8311,21.8379,21.7904,21.7904,96500.0
2011-05-16 10:15:00,32.16,32.22,32.14,32.17,66400.0,21.7904,21.8311,21.7769,21.7972,66400.0
2011-05-16 10:20:00,32.18,32.22,32.18,32.21,56700.0,21.804,21.8311,21.804,21.8243,56700.0
2011-05-16 10:25:00,32.21,32.23,32.17,32.17,116100.0,21.8243,21.8379,21.7972,21.7972,116100.0
2011-05-16 10:30:00,32.18,32.18,32.14,32.14,67400.0,21.804,21.804,21.7769,21.7769,67400.0
2011-05-16 10:35:00,32.15,32.18,32.14,32.15,44000.0,21.7837,21.804,21.7769,21.7837,44000.0
2011-05-16 10:40:00,32.15,32.21,32.14,32.21,33900.0,21.7837,21.8243,21.7769,21.8243,33900.0
2011-05-16 10:45:00,32.21,32.26,32.21,32.22,90200.0,21.8243,21.8582,21.8243,21.8311,90200.0
2011-05-16 10:50:00,32.22,32.24,32.2,32.23,72300.0,21.8311,21.8446,21.8175,21.8379,72300.0
2011-05-16 10:55:00,32.23,32.27,32.22,32.27,63800.0,21.8379,21.865,21.8311,21.865,63800.0
2011-05-16 11:00:00,32.27,32.27,32.23,32.24,169100.0,21.865,21.865,21.8379,21.8446,169100.0
2011-05-16 11:05:00,32.24,32.25,32.22,32.24,74100.0,21.8446,21.8514,21.8311,21.8446,74100.0
2011-05-16 11:10:00,32.23,32.29,32.22,32.29,67400.0,21.8379,21.8785,21.8311,21.8785,67400.0
2011-05-16 11:15:00,32.29,32.29,32.26,32.27,33600.0,21.8785,21.8785,21.8582,21.865,33600.0
2011-05-16 11:20:00,32.26,32.27,32.23,32.23,37200.0,21.8582,21.865,21.8379,21.8379,37200.0
2011-05-16 11:25:00,32.23,32.24,32.18,32.2,46800.0,21.8379,21.8446,21.804,21.8175,46800.0
2011-05-16 11:30:00,32.2,32.25,32.2,32.25,26300.0,21.8175,21.8514,21.8175,21.8514,26300.0
2011-05-16 11:35:00,32.25,32.29,32.24,32.29,56200.0,21.8514,21.8785,21.8446,21.8785,56200.0
2011-05-16 11:40:00,32.29,32.31,32.24,32.25,124200.0,21.8785,21.8921,21.8446,21.8514,124200.0
2011-05-16 11:45:00,32.25,32.29,32.25,32.26,54100.0,21.8514,21.8785,21.8514,21.8582,54100.0
2011-05-16 11:50:00,32.26,32.27,32.25,32.25,53000.0,21.8582,21.865,21.8514,21.8514,53000.0
2011-05-16 11:55:00,32.25,32.26,32.21,32.22,50000.0,21.8514,21.8582,21.8243,21.8311,50000.0
2011-05-16 12:00:00,32.22,32.23,32.21,32.22,23600.0,21.8311,21.8379,21.8243,21.8311,23600.0
2011-05-16 12:05:00,32.22,32.25,32.21,32.23,78400.0,21.8311,21.8514,21.8243,21.8379,78400.0
2011-05-16 12:10:00,32.24,32.24,32.18,32.18,36600.0,21.8446,21.8446,21.804,21.804,36600.0
2011-05-16 12:15:00,32.18,32.19,32.18,32.18,46600.0,21.804,21.8108,21.804,21.804,46600.0
2011-05-16 12:20:00,32.19,32.19,32.16,32.16,27500.0,21.8108,21.8108,21.7904,21.7904,27500.0
2011-05-16 12:25:00,32.16,32.17,32.15,32.16,28100.0,21.7904,21.7972,21.7837,21.7904,28100.0
2011-05-16 12:30:00,32.17,32.19,32.16,32.17,41900.0,21.7972,21.8108,21.7904,21.7972,41900.0
2011-05-16 12:35:00,32.17,32.19,32.16,32.17,45700.0,21.7972,21.8108,21.7904,21.7972,45700.0
2011-05-16 12:40:00,32.17,32.17,32.15,32.15,35400.0,21.7972,21.7972,21.7837,21.7837,35400.0
2011-05-16 12:45:00,32.15,32.17,32.15,32.17,30200.0,21.7837,21.7972,21.7837,21.7972,30200.0
2011-05-16 12:50:00,32.18,32.18,32.14,32.16,36600.0,21.804,21.804,21.7769,21.7904,36600.0
2011-05-16 12:55:00,32.16,32.16,32.13,32.14,40500.0,21.7904,21.7904,21.7701,21.7769,40500.0
2011-05-16 13:00:00,32.14,32.16,32.13,32.16,36000.0,21.7769,21.7904,21.7701,21.7904,36000.0
2011-05-16 13:05:00,32.16,32.18,32.15,32.17,24700.0,21.7904,21.804,21.7837,21.7972,24700.0
2011-05-16 13:10:00,32.16,32.18,32.16,32.18,53000.0,21.7904,21.804,21.7904,21.804,53000.0
2011-05-16 13:15:00,32.18,32.19,32.16,32.19,25100.0,21.804,21.8108,21.7904,21.8108,25100.0
2011-05-16 13:20:00,32.19,32.19,32.16,32.17,25300.0,21.8108,21.8108,21.7904,21.7972,25300.0
2011-05-16 13:25:00,32.18,32.18,32.16,32.17,26200.0,21.804,21.804,21.7904,21.7972,26200.0
2011-05-16 13:30:00,32.18,32.21,32.17,32.21,63200.0,21.804,21.8243,21.7972,21.8243,63200.0
2011-05-16 13:35:00,32.2,32.21,32.19,32.2,37900.0,21.8175,21.8243,21.8108,21.8175,37900.0
2011-05-16 13:40:00,32.2,32.22,32.19,32.22,65100.0,21.8175,21.8311,21.8108,21.8311,65100.0
2011-05-16 13:45:00,32.21,32.23,32.21,32.22,45200.0,21.8243,21.8379,21.8243,21.8311,45200.0
2011-05-16 13:50:00,32.22,32.22,32.2,32.21,29600.0,21.8311,21.8311,21.8175,21.8243,29600.0
2011-05-16 13:55:00,32.21,32.22,32.2,32.21,29300.0,21.8243,21.8311,21.8175,21.8243,29300.0
2011-05-16 14:00:00,32.2,32.21,32.2,32.21,16500.0,21.8175,21.8243,21.8175,21.8243,16500.0
2011-05-16 14:05:00,32.2,32.23,32.2,32.21,48800.0,21.8175,21.8379,21.8175,21.8243,48800.0
2011-05-16 14:10:00,32.22,32.22,32.21,32.22,22100.0,21.8311,21.8311,21.8243,21.8311,22100.0
2011-05-16 14:15:00,32.22,32.24,32.21,32.21,51100.0,21.8311,21.8446,21.8243,21.8243,51100.0
2011-05-16 14:20:00,32.22,32.23,32.21,32.23,45700.0,21.8311,21.8379,21.8243,21.8379,45700.0
2011-05-16 14:25:00,32.23,32.23,32.18,32.19,52800.0,21.8379,21.8379,21.804,21.8108,52800.0
2011-05-16 14:30:00,32.18,32.2,32.16,32.18,38200.0,21.804,21.8175,21.7904,21.804,38200.0
2011-05-16 14:35:00,32.18,32.18,32.14,32.15,58200.0,21.804,21.804,21.7769,21.7837,58200.0
2011-05-16 14:40:00,32.16,32.16,32.12,32.16,41700.0,21.7904,21.7904,21.7633,21.7904,41700.0
2011-05-16 14:45:00,32.16,32.17,32.14,32.15,54000.0,21.7904,21.7972,21.7769,21.7837,54000.0
2011-05-16 14:50:00,32.15,32.16,32.13,32.14,67800.0,21.7837,21.7904,21.7701,21.7769,67800.0
2011-05-16 14:55:00,32.14,32.17,32.13,32.13,53400.0,21.7769,21.7972,21.7701,21.7701,53400.0
2011-05-16 15:00:00,32.14,32.17,32.13,32.15,96100.0,21.7769,21.7972,21.7701,21.7837,96100.0
2011-05-16 15:05:00,32.14,32.17,32.14,32.17,120900.0,21.7769,21.7972,21.7769,21.7972,120900.0
2011-05-16 15:10:00,32.17,32.17,32.14,32.16,64300.0,21.7972,21.7972,21.7769,21.7904,64300.0
2011-05-16 15:15:00,32.16,32.19,32.13,32.16,84600.0,21.7904,21.8108,21.7701,21.7904,84600.0
2011-05-16 15:20:00,32.15,32.15,32.11,32.11,46100.0,21.7837,21.7837,21.7566,21.7566,46100.0
2011-05-16 15:25:00,32.12,32.13,32.11,32.11,94200.0,21.7633,21.7701,21.7566,21.7566,94200.0
2011-05-16 15:30:00,32.11,32.13,32.11,32.12,63100.0,21.7566,21.7701,21.7566,21.7633,63100.0
2011-05-16 15:35:00,32.12,32.13,32.06,32.07,121600.0,21.7633,21.7701,21.7227,21.7295,121600.0
2011-05-16 15:40:00,32.06,32.07,32.05,32.06,101000.0,21.7227,21.7295,21.7159,21.7227,101000.0
2011-05-16 15:45:00,32.05,32.05,32.0,32.0,219200.0,21.7159,21.7159,21.682,21.682,219200.0
2011-05-16 15:50:00,32.0,32.02,32.0,32.01,171100.0,21.682,21.6956,21.682,21.6888,171100.0
2011-05-16 15:55:00,32.01,32.04,32.0,32.03,210000.0,21.6888,21.7091,21.682,21.7024,210000.0
2011-05-17 09:30:00,31.78,31.96,31.78,31.8,168100.0,21.6413,21.7638,21.6413,21.6549,168100.0
2011-05-17 09:35:00,31.8,31.94,31.8,31.93,66000.0,21.6549,21.7502,21.6549,21.7434,66000.0
2011-05-17 09:40:00,31.93,31.95,31.9,31.9,123300.0,21.7434,21.757,21.723,21.723,123300.0
2011-05-17 09:45:00,31.9,31.91,31.82,31.86,96400.0,21.723,21.7298,21.6685,21.6957,96400.0
2011-05-17 09:50:00,31.86,31.91,31.84,31.89,89300.0,21.6957,21.7298,21.6821,21.7162,89300.0
2011-05-17 09:55:00,31.89,31.89,31.85,31.87,56200.0,21.7162,21.7162,21.6889,21.7026,56200.0
2011-05-17 10:00:00,31.86,31.89,31.84,31.87,75900.0,21.6957,21.7162,21.6821,21.7026,75900.0
2011-05-17 10:05:00,31.87,31.88,31.87,31.88,72000.0,21.7026,21.7094,21.7026,21.7094,72000.0
2011-05-17 10:10:00,31.88,31.9,31.85,31.85,191600.0,21.7094,21.723,21.6889,21.6889,191600.0
2011-05-17 10:15:00,31.86,31.88,31.84,31.85,81100.0,21.6957,21.7094,21.6821,21.6889,81100.0
2011-05-17 10:20:00,31.84,31.86,31.84,31.86,50900.0,21.6821,21.6957,21.6821,21.6957,50900.0
2011-05-17 10:25:00,31.86,31.93,31.85,31.89,137100.0,21.6957,21.7434,21.6889,21.7162,137100.0
2011-05-17 10:30:00,31.89,31.9,31.86,31.87,35700.0,21.7162,21.723,21.6957,21.7026,35700.0
2011-05-17 10:35:00,31.88,31.89,31.84,31.86,76200.0,21.7094,21.7162,21.6821,21.6957,76200.0
2011-05-17 10:40:00,31.86,31.92,31.85,31.92,75000.0,21.6957,21.7366,21.6889,21.7366,75000.0
2011-05-17 10:45:00,31.93,31.94,31.91,31.92,60500.0,21.7434,21.7502,21.7298,21.7366,60500.0
2011-05-17 10:50:00,31.92,31.93,31.88,31.91,57700.0,21.7366,21.7434,21.7094,21.7298,57700.0
2011-05-17 10:55:00,31.9,31.92,31.85,31.86,53400.0,21.723,21.7366,21.6889,21.6957,53400.0
2011-05-17 11:00:00,31.87,31.89,31.78,31.88,119400.0,21.7026,21.7162,21.6413,21.7094,119400.0
2011-05-17 11:05:00,31.87,31.88,31.76,31.77,60200.0,21.7026,21.7094,21.6276,21.6345,60200.0
2011-05-17 11:10:00,31.77,31.81,31.76,31.77,52100.0,21.6345,21.6617,21.6276,21.6345,52100.0
2011-05-17 11:15:00,31.79,31.79,31.74,31.77,100900.0,21.6481,21.6481,21.614,21.6345,100900.0
2011-05-17 11:20:00,31.76,31.8,31.74,31.76,87200.0,21.6276,21.6549,21.614,21.6276,87200.0
2011-05-17 11:25:00,31.75,31.78,31.7,31.71,93000.0,21.6208,21.6413,21.5868,21.5936,93000.0
2011-05-17 11:30:00,31.72,31.75,31.69,31.71,52700.0,21.6004,21.6208,21.58,21.5936,52700.0
2011-05-17 11:35:00,31.7,31.75,31.68,31.68,81900.0,21.5868,21.6208,21.5732,21.5732,81900.0
2011-05-17 11:40:00,31.68,31.72,31.66,31.71,48100.0,21.5732,21.6004,21.5596,21.5936,48100.0
2011-05-17 11:45:00,31.72,31.79,31.71,31.79,41500.0,21.6004,21.6481,21.5936,21.6481,41500.0
2011-05-17 11:50:00,31.78,31.8,31.76,31.78,30300.0,21.6413,21.6549,21.6276,21.6413,30300.0
2011-05-17 11:55:00,31.78,31.81,31.78,31.8,42800.0,21.6413,21.6617,21.6413,21.6549,42800.0
2011-05-17 12:00:00,31.81,31.82,31.8,31.82,41300.0,21.6617,21.6685,21.6549,21.6685,41300.0
2011-05-17 12:05:00,31.81,31.81,31.77,31.79,72400.0,21.6617,21.6617,21.6345,21.6481,72400.0
2011-05-17 12:10:00,31.8,31.83,31.79,31.82,36400.0,21.6549,21.6753,21.6481,21.6685,36400.0
2011-05-17 12:15:00,31.83,31.83,31.81,31.83,36500.0,21.6753,21.6753,21.6617,21.6753,36500.0
2011-05-17 12:20:00,31.82,31.83,31.82,31.82,11800.0,21.6685,21.6753,21.6685,21.6685,11800.0
2011-05-17 12:25:00,31.82,31.83,31.79,31.83,57800.0,21.6685,21.6753,21.6481,21.6753,57800.0
2011-05-17 12:30:00,31.82,31.83,31.8,31.81,41700.0,21.6685,21.6753,21.6549,21.6617,41700.0
2011-05-17 12:35:00,31.82,31.82,31.79,31.8,21800.0,21.6685,21.6685,21.6481,21.6549,21800.0
2011-05-17 12:40:00,31.8,31.8,31.78,31.79,13600.0,21.6549,21.6549,21.6413,21.6481,13600.0
2011-05-17 12:45:00,31.79,31.79,31.72,31.72,85700.0,21.6481,21.6481,21.6004,21.6004,85700.0
2011-05-17 12:50:00,31.72,31.76,31.7,31.76,61200.0,21.6004,21.6276,21.5868,21.6276,61200.0
2011-05-17 12:55:00,31.75,31.76,31.72,31.75,53500.0,21.6208,21.6276,21.6004,21.6208,53500.0
2011-05-17 13:00:00,31.75,31.75,31.73,31.74,41800.0,21.6208,21.6208,21.6072,21.614,41800.0
2011-05-17 13:05:00,31.73,31.75,31.73,31.74,43600.0,21.6072,21.6208,21.6072,21.614,43600.0
2011-05-17 13:10:00,31.74,31.74,31.69,31.73,113500.0,21.614,21.614,21.58,21.6072,113500.0
2011-05-17 13:15:00,31.72,31.76,31.72,31.76,54800.0,21.6004,21.6276,21.6004,21.6276,54800.0
2011-05-17 13:20:00,31.76,31.8,31.75,31.79,50800.0,21.6276,21.6549,21.6208,21.6481,50800.0
2011-05-17 13:25:00,31.78,31.84,31.78,31.84,60400.0,21.6413,21.6821,21.6413,21.6821,60400.0
2011-05-17 13:30:00,31.84,31.87,31.84,31.85,101800.0,21.6821,21.7026,21.6821,21.6889,101800.0
2011-05-17 13:35:00,31.85,31.86,31.81,31.82,100600.0,21.6889,21.6957,21.6617,21.6685,100600.0
2011-05-17 13:40:00,31.82,31.9,31.81,31.89,83700.0,21.6685,21.723,21.6617,21.7162,83700.0
2011-05-17 13:45:00,31.9,31.91,31.86,31.89,125900.0,21.723,21.7298,21.6957,21.7162,125900.0
2011-05-17 13:50:00,31.9,31.91,31.87,31.88,68100.0,21.723,21.7298,21.7026,21.7094,68100.0
2011-05-17 13:55:00,31.87,31.91,31.87,31.88,88400.0,21.7026,21.7298,21.7026,21.7094,88400.0
2011-05-17 14:00:00,31.89,31.93,31.88,31.92,76900.0,21.7162,21.7434,21.7094,21.7366,76900.0
2011-05-17 14:05:00,31.93,31.95,31.91,31.94,51200.0,21.7434,21.757,21.7298,21.7502,51200.0
2011-05-17 14:10:00,31.94,31.94,31.86,31.88,84800.0,21.7502,21.7502,21.6957,21.7094,84800.0
2011-05-17 14:15:00,31.86,31.9,31.86,31.86,61700.0,21.6957,21.723,21.6957,21.6957,61700.0
2011-05-17 14:20:00,31.87,31.88,31.84,31.84,49900.0,21.7026,21.7094,21.6821,21.6821,49900.0
2011-05-17 14:25:00,31.85,31.89,31.84,31.88,75100.0,21.6889,21.7162,21.6821,21.7094,75100.0
2011-05-17 14:30:00,31.88,31.89,31.88,31.89,37500.0,21.7094,21.7162,21.7094,21.7162,37500.0
2011-05-17 14:35:00,31.89,31.93,31.88,31.92,53400.0,21.7162,21.7434,21.7094,21.7366,53400.0
2011-05-17 14:40:00,31.93,31.93,31.88,31.9,66100.0,21.7434,21.7434,21.7094,21.723,66100.0
2011-05-17 14:45:00,31.9,31.95,31.89,31.94,63200.0,21.723,21.757,21.7162,21.7502,63200.0
2011-05-17 14:50:00,31.94,31.98,31.94,31.94,111800.0,21.7502,21.7775,21.7502,21.7502,111800.0
2011-05-17 14:55:00,31.94,31.94,31.92,31.93,97200.0,21.7502,21.7502,21.7366,21.7434,97200.0
2011-05-17 15:00:00,31.93,31.93,31.91,31.92,69200.0,21.7434,21.7434,21.7298,21.7366,69200.0
2011-05-17 15:05:00,31.92,31.93,31.89,31.9,62100.0,21.7366,21.7434,21.7162,21.723,62100.0
2011-05-17 15:10:00,31.9,31.91,31.9,31.91,113200.0,21.723,21.7298,21.723,21.7298,113200.0
2011-05-17 15:15:00,31.9,31.91,31.89,31.89,110600.0,21.723,21.7298,21.7162,21.7162,110600.0
2011-05-17 15:20:00,31.89,31.93,31.89,31.9,147000.0,21.7162,21.7434,21.7162,21.723,147000.0
2011-05-17 15:25:00,31.9,31.91,31.87,31.88,135200.0,21.723,21.7298,21.7026,21.7094,135200.0
2011-05-17 15:30:00,31.88,31.9,31.88,31.88,113900.0,21.7094,21.723,21.7094,21.7094,113900.0
2011-05-17 15:35:00,31.88,31.91,31.85,31.87,269100.0,21.7094,21.7298,21.6889,21.7026,269100.0
2011-05-17 15:40:00,31.87,31.89,31.83,31.83,162300.0,21.7026,21.7162,21.6753,21.6753,162300.0
2011-05-17 15:45:00,31.83,31.86,31.82,31.84,143700.0,21.6753,21.6957,21.6685,21.6821,143700.0
2011-05-17 15:50:00,31.84,31.85,31.8,31.81,178200.0,21.6821,21.6889,21.6549,21.6617,178200.0
2011-05-17 15:55:00,31.81,31.82,31.76,31.81,452600.0,21.6617,21.6685,21.6276,21.6617,452600.0
2011-05-18 09:30:00,31.82,31.85,31.75,31.79,89200.0,21.6685,21.6889,21.6208,21.6481,89200.0
2011-05-18 09:35:00,31.79,31.8,31.73,31.79,62400.0,21.6481,21.6549,21.6072,21.6481,62400.0
2011-05-18 09:40:00,31.77,31.85,31.77,31.83,47800.0,21.6345,21.6889,21.6345,21.6753,47800.0
2011-05-18 09:45:00,31.83,31.9,31.82,31.9,103600.0,21.6753,21.723,21.6685,21.723,103600.0
2011-05-18 09:50:00,31.89,31.96,31.89,31.92,70900.0,21.7162,21.7638,21.7162,21.7366,70900.0
2011-05-18 09:55:00,31.92,31.97,31.82,31.84,124300.0,21.7366,21.7707,21.6685,21.6821,124300.0
2011-05-18 10:00:00,31.84,31.86,31.81,31.82,136100.0,21.6821,21.6957,21.6617,21.6685,136100.0
2011-05-18 10:05:00,31.82,31.84,31.8,31.82,94000.0,21.6685,21.6821,21.6549,21.6685,94000.0
2011-05-18 10:10:00,31.82,31.85,31.82,31.85,45400.0,21.6685,21.6889,21.6685,21.6889,45400.0
2011-05-18 10:15:00,31.84,31.85,31.83,31.84,52100.0,21.6821,21.6889,21.6753,21.6821,52100.0
2011-05-18 10:20:00,31.83,31.85,31.82,31.85,43700.0,21.6753,21.6889,21.6685,21.6889,43700.0
2011-05-18 10:25:00,31.85,31.85,31.82,31.84,45300.0,21.6889,21.6889,21.6685,21.6821,45300.0
2011-05-18 10:30:00,31.85,31.86,31.84,31.86,71000.0,21.6889,21.6957,21.6821,21.6957,71000.0
2011-05-18 10:35:00,31.85,31.86,31.81,31.82,87400.0,21.6889,21.6957,21.6617,21.6685,87400.0
2011-05-18 10:40:00,31.82,31.84,31.81,31.84,41200.0,21.6685,21.6821,21.6617,21.6821,41200.0
2011-05-18 10:45:00,31.84,31.86,31.84,31.85,67100.0,21.6821,21.6957,21.6821,21.6889,67100.0
2011-05-18 10:50:00,31.84,31.86,31.84,31.85,95600.0,21.6821,21.6957,21.6821,21.6889,95600.0
2011-05-18 10:55:00,31.86,31.86,31.66,31.73,363200.0,21.6957,21.6957,21.5596,21.6072,363200.0
2011-05-18 11:00:00,31.73,31.82,31.73,31.81,110200.0,21.6072,21.6685,21.6072,21.6617,110200.0
2011-05-18 11:05:00,31.81,31.88,31.81,31.88,170100.0,21.6617,21.7094,21.6617,21.7094,170100.0
2011-05-18 11:10:00,31.88,31.92,31.86,31.86,136000.0,21.7094,21.7366,21.6957,21.6957,136000.0
2011-05-18 11:15:00,31.87,31.88,31.85,31.87,47600.0,21.7026,21.7094,21.6889,21.7026,47600.0
2011-05-18 11:20:00,31.87,31.87,31.82,31.82,55900.0,21.7026,21.7026,21.6685,21.6685,55900.0
2011-05-18 11:25:00,31.82,31.85,31.79,31.84,144100.0,21.6685,21.6889,21.6481,21.6821,144100.0
2011-05-18 11:30:00,31.84,31.87,31.79,31.87,117800.0,21.6821,21.7026,21.6481,21.7026,117800.0
2011-05-18 11:35:00,31.87,31.88,31.82,31.83,93500.0,21.7026,21.7094,21.6685,21.6753,93500.0
2011-05-18 11:40:00,31.83,31.84,31.82,31.82,22800.0,21.6753,21.6821,21.6685,21.6685,22800.0
2011-05-18 11:45:00,31.82,31.83,31.78,31.79,140900.0,21.6685,21.6753,21.6413,21.6481,140900.0
2011-05-18 11:50:00,31.8,31.8,31.79,31.79,24800.0,21.6549,21.6549,21.6481,21.6481,24800.0
2011-05-18 11:55:00,31.79,31.81,31.75,31.75,147700.0,21.6481,21.6617,21.6208,21.6208,147700.0
2011-05-18 12:00:00,31.75,31.76,31.73,31.73,55900.0,21.6208,21.6276,21.6072,21.6072,55900.0
2011-05-18 12:05:00,31.74,31.74,31.66,31.67,88200.0,21.614,21.614,21.5596,21.5664,88200.0
2011-05-18 12:10:00,31.67,31.68,31.65,31.65,66900.0,21.5664,21.5732,21.5527,21.5527,66900.0
2011-05-18 12:15:00,31.66,31.69,31.65,31.69,31700.0,21.5596,21.58,21.5527,21.58,31700.0
2011-05-18 12:20:00,31.68,31.72,31.68,31.71,28800.0,21.5732,21.6004,21.5732,21.5936,28800.0
2011-05-18 12:25:00,31.71,31.72,31.69,31.72,73900.0,21.5936,21.6004,21.58,21.6004,73900.0
2011-05-18 12:30:00,31.73,31.77,31.72,31.75,50100.0,21.6072,21.6345,21.6004,21.6208,50100.0
2011-05-18 12:35:00,31.75,31.75,31.73,31.74,40200.0,21.6208,21.6208,21.6072,21.614,40200.0
2011-05-18 12:40:00,31.74,31.77,31.73,31.77,40500.0,21.614,21.6345,21.6072,21.6345,40500.0
2011-05-18 12:45:00,31.76,31.79,31.76,31.79,17400.0,21.6276,21.6481,21.6276,21.6481,17400.0
2011-05-18 12:50:00,31.79,31.8,31.77,31.79,25200.0,21.6481,21.6549,21.6345,21.6481,25200.0
2011-05-18 12:55:00,31.79,31.8,31.76,31.78,75700.0,21.6481,21.6549,21.6276,21.6413,75700.0
2011-05-18 13:00:00,31.77,31.81,31.77,31.8,111100.0,21.6345,21.6617,21.6345,21.6549,111100.0
2011-05-18 13:05:00,31.81,31.86,31.8,31.83,99300.0,21.6617,21.6957,21.6549,21.6753,99300.0
2011-05-18 13:10:00,31.83,31.86,31.82,31.83,47800.0,21.6753,21.6957,21.6685,21.6753,47800.0
2011-05-18 13:15:00,31.83,31.84,31.8,31.81,26100.0,21.6753,21.6821,21.6549,21.6617,26100.0
2011-05-18 13:20:00,31.81,31.82,31.8,31.82,37100.0,21.6617,21.6685,21.6549,21.6685,37100.0
2011-05-18 13:25:00,31.81,31.81,31.79,31.81,42500.0,21.6617,21.6617,21.6481,21.6617,42500.0
2011-05-18 13:30:00,31.8,31.81,31.79,31.81,65000.0,21.6549,21.6617,21.6481,21.6617,65000.0
2011-05-18 13:35:00,31.8,31.82,31.79,31.81,45500.0,21.6549,21.6685,21.6481,21.6617,45500.0
2011-05-18 13:40:00,31.81,31.84,31.8,31.82,28600.0,21.6617,21.6821,21.6549,21.6685,28600.0
2011-05-18 13:45:00,31.82,31.84,31.82,31.84,26800.0,21.6685,21.6821,21.6685,21.6821,26800.0
2011-05-18 13:50:00,31.83,31.84,31.81,31.83,41600.0,21.6753,21.6821,21.6617,21.6753,41600.0
2011-05-18 13:55:00,31.84,31.84,31.82,31.83,61700.0,21.6821,21.6821,21.6685,21.6753,61700.0
2011-05-18 14:00:00,31.82,31.84,31.77,31.78,47000.0,21.6685,21.6821,21.6345,21.6413,47000.0
2011-05-18 14:05:00,31.78,31.83,31.78,31.81,85700.0,21.6413,21.6753,21.6413,21.6617,85700.0
2011-05-18 14:10:00,31.81,31.81,31.8,31.81,20700.0,21.6617,21.6617,21.6549,21.6617,20700.0
2011-05-18 14:15:00,31.81,31.81,31.76,31.76,63700.0,21.6617,21.6617,21.6276,21.6276,63700.0
2011-05-18 14:20:00,31.76,31.77,31.73,31.73,76800.0,21.6276,21.6345,21.6072,21.6072,76800.0
2011-05-18 14:25:00,31.73,31.76,31.73,31.76,69500.0,21.6072,21.6276,21.6072,21.6276,69500.0
2011-05-18 14:30:00,31.76,31.77,31.75,31.77,87200.0,21.6276,21.6345,21.6208,21.6345,87200.0
2011-05-18 14:35:00,31.77,31.77,31.73,31.73,66000.0,21.6345,21.6345,21.6072,21.6072,66000.0
2011-05-18 14:40:00,31.73,31.76,31.73,31.74,65000.0,21.6072,21.6276,21.6072,21.614,65000.0
2011-05-18 14:45:00,31.74,31.76,31.71,31.72,67000.0,21.614,21.6276,21.5936,21.6004,67000.0
2011-05-18 14:50:00,31.72,31.73,31.7,31.7,27200.0,21.6004,21.6072,21.5868,21.5868,27200.0
2011-05-18 14:55:00,31.7,31.71,31.68,31.7,66900.0,21.5868,21.5936,21.5732,21.5868,66900.0
2011-05-18 15:00:00,31.7,31.75,31.69,31.75,54300.0,21.5868,21.6208,21.58,21.6208,54300.0
2011-05-18 15:05:00,31.75,31.8,31.75,31.77,73000.0,21.6208,21.6549,21.6208,21.6345,73000.0
2011-05-18 15:10:00,31.78,31.79,31.76,31.78,62200.0,21.6413,21.6481,21.6276,21.6413,62200.0
2011-05-18 15:15:00,31.78,31.8,31.76,31.8,64700.0,21.6413,21.6549,21.6276,21.6549,64700.0
2011-05-18 15:20:00,31.79,31.82,31.78,31.79,129100.0,21.6481,21.6685,21.6413,21.6481,129100.0
2011-05-18 15:25:00,31.79,31.82,31.78,31.82,96000.0,21.6481,21.6685,21.6413,21.6685,96000.0
2011-05-18 15:30:00,31.82,31.85,31.8,31.8,86300.0,21.6685,21.6889,21.6549,21.6549,86300.0
2011-05-18 15:35:00,31.81,31.81,31.78,31.79,137100.0,21.6617,21.6617,21.6413,21.6481,137100.0
2011-05-18 15:40:00,31.79,31.8,31.77,31.78,129200.0,21.6481,21.6549,21.6345,21.6413,129200.0
2011-05-18 15:45:00,31.78,31.78,31.77,31.78,106100.0,21.6413,21.6413,21.6345,21.6413,106100.0
2011-05-18 15:50:00,31.78,31.78,31.69,31.69,313400.0,21.6413,21.6413,21.58,21.58,313400.0
2011-05-18 15:55:00,31.7,31.77,31.69,31.76,421100.0,21.5868,21.6345,21.58,21.6276,421100.0
2011-05-19 09:30:00,31.9,31.9,31.51,31.63,296400.0,21.723,21.723,21.4574,21.5391,296400.0
2011-05-19 09:35:00,31.63,31.77,31.61,31.76,138800.0,21.5391,21.6345,21.5255,21.6276,138800.0
2011-05-19 09:40:00,31.76,31.77,31.67,31.67,71200.0,21.6276,21.6345,21.5664,21.5664,71200.0
2011-05-19 09:45:00,31.67,31.71,31.64,31.67,69400.0,21.5664,21.5936,21.5459,21.5664,69400.0
2011-05-19 09:50:00,31.67,31.75,31.67,31.73,75000.0,21.5664,21.6208,21.5664,21.6072,75000.0
2011-05-19 09:55:00,31.73,31.76,31.71,31.71,81500.0,21.6072,21.6276,21.5936,21.5936,81500.0
2011-05-19 10:00:00,31.71,31.71,31.6,31.66,84800.0,21.5936,21.5936,21.5187,21.5596,84800.0
2011-05-19 10:05:00,31.66,31.71,31.66,31.68,117400.0,21.5596,21.5936,21.5596,21.5732,117400.0
2011-05-19 10:10:00,31.68,31.7,31.63,31.69,86600.0,21.5732,21.5868,21.5391,21.58,86600.0
2011-05-19 10:15:00,31.7,31.73,31.64,31.67,209600.0,21.5868,21.6072,21.5459,21.5664,209600.0
2011-05-19 10:20:00,31.67,31.67,31.66,31.66,122000.0,21.5664,21.5664,21.5596,21.5596,122000.0
2011-05-19 10:25:00,31.66,31.67,31.58,31.6,102800.0,21.5596,21.5664,21.5051,21.5187,102800.0
2011-05-19 10:30:00,31.61,31.62,31.58,31.6,92400.0,21.5255,21.5323,21.5051,21.5187,92400.0
2011-05-19 10:35:00,31.6,31.69,31.6,31.68,145000.0,21.5187,21.58,21.5187,21.5732,145000.0
2011-05-19 10:40:00,31.68,31.69,31.52,31.52,166400.0,21.5732,21.58,21.4642,21.4642,166400.0
2011-05-19 10:45:00,31.53,31.54,31.5,31.5,118100.0,21.471,21.4778,21.4506,21.4506,118100.0
2011-05-19 10:50:00,31.5,31.51,31.48,31.51,65200.0,21.4506,21.4574,21.437,21.4574,65200.0
2011-05-19 10:55:00,31.51,31.51,31.42,31.43,157700.0,21.4574,21.4574,21.3961,21.4029,157700.0
2011-05-19 11:00:00,31.43,31.43,31.34,31.36,229400.0,21.4029,21.4029,21.3416,21.3553,229400.0
2011-05-19 11:05:00,31.36,31.36,31.33,31.33,66100.0,21.3553,21.3553,21.3348,21.3348,66100.0
2011-05-19 11:10:00,31.33,31.34,31.3,31.33,101600.0,21.3348,21.3416,21.3144,21.3348,101600.0
2011-05-19 11:15:00,31.33,31.39,31.28,31.3,215000.0,21.3348,21.3757,21.3008,21.3144,215000.0
2011-05-19 11:20:00,31.3,31.3,31.2,31.25,251200.0,21.3144,21.3144,21.2463,21.2804,251200.0
2011-05-19 11:25:00,31.25,31.3,31.25,31.29,68200.0,21.2804,21.3144,21.2804,21.3076,68200.0
2011-05-19 11:30:00,31.3,31.32,31.28,31.28,183400.0,21.3144,21.328,21.3008,21.3008,183400.0
2011-05-19 11:35:00,31.28,31.29,31.16,31.16,209200.0,21.3008,21.3076,21.2191,21.2191,209200.0
2011-05-19 11:40:00,31.16,31.2,31.15,31.16,160200.0,21.2191,21.2463,21.2123,21.2191,160200.0
2011-05-19 11:45:00,31.16,31.2,31.15,31.16,116500.0,21.2191,21.2463,21.2123,21.2191,116500.0
2011-05-19 11:50:00,31.16,31.19,31.12,31.19,106300.0,21.2191,21.2395,21.1918,21.2395,106300.0
2011-05-19 11:55:00,31.19,31.2,31.16,31.16,98500.0,21.2395,21.2463,21.2191,21.2191,98500.0
2011-05-19 12:00:00,31.17,31.17,31.13,31.13,95300.0,21.2259,21.2259,21.1986,21.1986,95300.0
2011-05-19 12:05:00,31.13,31.21,31.11,31.2,106900.0,21.1986,21.2531,21.185,21.2463,106900.0
2011-05-19 12:10:00,31.2,31.24,31.16,31.23,59300.0,21.2463,21.2735,21.2191,21.2667,59300.0
2011-05-19 12:15:00,31.23,31.23,31.14,31.15,116300.0,21.2667,21.2667,21.2054,21.2123,116300.0
2011-05-19 12:20:00,31.15,31.17,31.12,31.16,85300.0,21.2123,21.2259,21.1918,21.2191,85300.0
2011-05-19 12:25:00,31.16,31.18,31.14,31.16,81700.0,21.2191,21.2327,21.2054,21.2191,81700.0
2011-05-19 12:30:00,31.17,31.2,31.15,31.16,71700.0,21.2259,21.2463,21.2123,21.2191,71700.0
2011-05-19 12:35:00,31.16,31.16,31.13,31.16,66500.0,21.2191,21.2191,21.1986,21.2191,66500.0
2011-05-19 12:40:00,31.16,31.21,31.15,31.21,112900.0,21.2191,21.2531,21.2123,21.2531,112900.0
2011-05-19 12:45:00,31.21,31.24,31.18,31.21,110000.0,21.2531,21.2735,21.2327,21.2531,110000.0
2011-05-19 12:50:00,31.22,31.26,31.21,31.26,147400.0,21.2599,21.2872,21.2531,21.2872,147400.0
2011-05-19 12:55:00,31.26,31.32,31.26,31.31,134700.0,21.2872,21.328,21.2872,21.3212,134700.0
2011-05-19 13:00:00,31.32,31.34,31.29,31.34,81800.0,21.328,21.3416,21.3076,21.3416,81800.0
2011-05-19 13:05:00,31.34,31.4,31.33,31.39,82900.0,21.3416,21.3825,21.3348,21.3757,82900.0
2011-05-19 13:10:00,31.4,31.49,31.4,31.48,86500.0,21.3825,21.4438,21.3825,21.437,86500.0
2011-05-19 13:15:00,31.48,31.52,31.48,31.52,59900.0,21.437,21.4642,21.437,21.4642,59900.0
2011-05-19 13:20:00,31.52,31.52,31.47,31.49,62100.0,21.4642,21.4642,21.4302,21.4438,62100.0
2011-05-19 13:25:00,31.5,31.5,31.41,31.44,75100.0,21.4506,21.4506,21.3893,21.4097,75100.0
2011-05-19 13:30:00,31.44,31.46,31.43,31.45,49100.0,21.4097,21.4234,21.4029,21.4165,49100.0
2011-05-19 13:35:00,31.46,31.47,31.43,31.45,39700.0,21.4234,21.4302,21.4029,21.4165,39700.0
2011-05-19 13:40:00,31.45,31.45,31.41,31.44,45800.0,21.4165,21.4165,21.3893,21.4097,45800.0
2011-05-19 13:45:00,31.43,31.44,31.41,31.41,23800.0,21.4029,21.4097,21.3893,21.3893,23800.0
2011-05-19 13:50:00,31.41,31.42,31.39,31.4,67400.0,21.3893,21.3961,21.3757,21.3825,67400.0
2011-05-19 13:55:00,31.4,31.43,31.39,31.43,78400.0,21.3825,21.4029,21.3757,21.4029,78400.0
2011-05-19 14:00:00,31.43,31.49,31.43,31.48,1077700.0,21.4029,21.4438,21.4029,21.437,1077700.0
2011-05-19 14:05:00,31.48,31.55,31.46,31.55,124500.0,21.437,21.4846,21.4234,21.4846,124500.0
2011-05-19 14:10:00,31.55,31.55,31.45,31.47,122500.0,21.4846,21.4846,21.4165,21.4302,122500.0
2011-05-19 14:15:00,31.46,31.47,31.43,31.45,74400.0,21.4234,21.4302,21.4029,21.4165,74400.0
2011-05-19 14:20:00,31.46,31.49,31.45,31.48,70000.0,21.4234,21.4438,21.4165,21.437,70000.0
2011-05-19 14:25:00,31.48,31.5,31.4,31.41,74600.0,21.437,21.4506,21.3825,21.3893,74600.0
2011-05-19 14:30:00,31.41,31.47,31.4,31.47,108900.0,21.3893,21.4302,21.3825,21.4302,108900.0
2011-05-19 14:35:00,31.47,31.5,31.46,31.48,39000.0,21.4302,21.4506,21.4234,21.437,39000.0
2011-05-19 14:40:00,31.49,31.51,31.41,31.43,80500.0,21.4438,21.4574,21.3893,21.4029,80500.0
2011-05-19 14:45:00,31.43,31.47,31.42,31.47,38000.0,21.4029,21.4302,21.3961,21.4302,38000.0
2011-05-19 14:50:00,31.47,31.49,31.46,31.48,108800.0,21.4302,21.4438,21.4234,21.437,108800.0
2011-05-19 14:55:00,31.47,31.49,31.45,31.48,80100.0,21.4302,21.4438,21.4165,21.437,80100.0
2011-05-19 15:00:00,31.48,31.49,31.47,31.48,48800.0,21.437,21.4438,21.4302,21.437,48800.0
2011-05-19 15:05:00,31.48,31.48,31.44,31.45,57700.0,21.437,21.437,21.4097,21.4165,57700.0
2011-05-19 15:10:00,31.46,31.47,31.44,31.47,39000.0,21.4234,21.4302,21.4097,21.4302,39000.0
2011-05-19 15:15:00,31.47,31.49,31.46,31.48,85500.0,21.4302,21.4438,21.4234,21.437,85500.0
2011-05-19 15:20:00,31.48,31.49,31.47,31.48,72800.0,21.437,21.4438,21.4302,21.437,72800.0
2011-05-19 15:25:00,31.49,31.51,31.48,31.5,186900.0,21.4438,21.4574,21.437,21.4506,186900.0
2011-05-19 15:30:00,31.49,31.52,31.47,31.48,215200.0,21.4438,21.4642,21.4302,21.437,215200.0
2011-05-19 15:35:00,31.49,31.51,31.48,31.5,77200.0,21.4438,21.4574,21.437,21.4506,77200.0
2011-05-19 15:40:00,31.51,31.51,31.49,31.51,96600.0,21.4574,21.4574,21.4438,21.4574,96600.0
2011-05-19 15:45:00,31.51,31.51,31.48,31.49,207800.0,21.4574,21.4574,21.437,21.4438,207800.0
2011-05-19 15:50:00,31.49,31.5,31.48,31.49,245600.0,21.4438,21.4506,21.437,21.4438,245600.0
2011-05-19 15:55:00,31.49,31.49,31.48,31.48,235800.0,21.4438,21.4438,21.437,21.437,235800.0
2011-05-20 09:30:00,31.48,31.48,31.3,31.3,224100.0,21.437,21.437,21.3144,21.3144,224100.0
2011-05-20 09:35:00,31.3,31.36,31.25,31.35,78000.0,21.3144,21.3553,21.2804,21.3484,78000.0
2011-05-20 09:40:00,31.35,31.4,31.29,31.29,62200.0,21.3484,21.3825,21.3076,21.3076,62200.0
2011-05-20 09:45:00,31.29,31.29,31.23,31.25,130200.0,21.3076,21.3076,21.2667,21.2804,130200.0
2011-05-20 09:50:00,31.25,31.25,31.18,31.18,72000.0,21.2804,21.2804,21.2327,21.2327,72000.0
2011-05-20 09:55:00,31.18,31.21,31.11,31.15,123500.0,21.2327,21.2531,21.185,21.2123,123500.0
2011-05-20 10:00:00,31.16,31.23,31.13,31.2,131400.0,21.2191,21.2667,21.1986,21.2463,131400.0
2011-05-20 10:05:00,31.19,31.19,31.11,31.13,160200.0,21.2395,21.2395,21.185,21.1986,160200.0
2011-05-20 10:10:00,31.13,31.16,31.12,31.14,113200.0,21.1986,21.2191,21.1918,21.2054,113200.0
2011-05-20 10:15:00,31.13,31.18,31.13,31.17,84700.0,21.1986,21.2327,21.1986,21.2259,84700.0
2011-05-20 10:20:00,31.17,31.2,31.17,31.2,34000.0,21.2259,21.2463,21.2259,21.2463,34000.0
2011-05-20 10:25:00,31.2,31.22,31.19,31.21,58700.0,21.2463,21.2599,21.2395,21.2531,58700.0
2011-05-20 10:30:00,31.21,31.21,31.15,31.17,79000.0,21.2531,21.2531,21.2123,21.2259,79000.0
2011-05-20 10:35:00,31.17,31.2,31.15,31.2,91600.0,21.2259,21.2463,21.2123,21.2463,91600.0
2011-05-20 10:40:00,31.2,31.21,31.18,31.18,99200.0,21.2463,21.2531,21.2327,21.2327,99200.0
2011-05-20 10:45:00,31.19,31.21,31.14,31.14,103400.0,21.2395,21.2531,21.2054,21.2054,103400.0
2011-05-20 10:50:00,31.15,31.15,31.1,31.12,73400.0,21.2123,21.2123,21.1782,21.1918,73400.0
2011-05-20 10:55:00,31.11,31.17,31.11,31.16,63200.0,21.185,21.2259,21.185,21.2191,63200.0
2011-05-20 11:00:00,31.16,31.22,31.14,31.22,97300.0,21.2191,21.2599,21.2054,21.2599,97300.0
2011-05-20 11:05:00,31.22,31.28,31.21,31.28,94000.0,21.2599,21.3008,21.2531,21.3008,94000.0
2011-05-20 11:10:00,31.28,31.28,31.23,31.26,72400.0,21.3008,21.3008,21.2667,21.2872,72400.0
2011-05-20 11:15:00,31.26,31.26,31.21,31.21,49800.0,21.2872,21.2872,21.2531,21.2531,49800.0
2011-05-20 11:20:00,31.21,31.24,31.18,31.2,75800.0,21.2531,21.2735,21.2327,21.2463,75800.0
2011-05-20 11:25:00,31.2,31.25,31.19,31.24,75400.0,21.2463,21.2804,21.2395,21.2735,75400.0
2011-05-20 11:30:00,31.23,31.27,31.23,31.27,66800.0,21.2667,21.294,21.2667,21.294,66800.0
2011-05-20 11:35:00,31.26,31.32,31.25,31.32,75900.0,21.2872,21.328,21.2804,21.328,75900.0
2011-05-20 11:40:00,31.31,31.36,31.3,31.33,100600.0,21.3212,21.3553,21.3144,21.3348,100600.0
2011-05-20 11:45:00,31.33,31.34,31.29,31.31,45700.0,21.3348,21.3416,21.3076,21.3212,45700.0
2011-05-20 11:50:00,31.3,31.31,31.27,31.27,41900.0,21.3144,21.3212,21.294,21.294,41900.0
2011-05-20 11:55:00,31.27,31.27,31.21,31.21,48600.0,21.294,21.294,21.2531,21.2531,48600.0
2011-05-20 12:00:00,31.22,31.29,31.22,31.29,32400.0,21.2599,21.3076,21.2599,21.3076,32400.0
2011-05-20 12:05:00,31.28,31.29,31.27,31.28,17600.0,21.3008,21.3076,21.294,21.3008,17600.0
2011-05-20 12:10:00,31.28,31.29,31.27,31.29,42900.0,21.3008,21.3076,21.294,21.3076,42900.0
2011-05-20 12:15:00,31.28,31.31,31.27,31.29,54500.0,21.3008,21.3212,21.294,21.3076,54500.0
2011-05-20 12:20:00,31.29,31.32,31.29,31.32,39100.0,21.3076,21.328,21.3076,21.328,39100.0
2011-05-20 12:25:00,31.32,31.33,31.31,31.33,41600.0,21.328,21.3348,21.3212,21.3348,41600.0
2011-05-20 12:30:00,31.33,31.38,31.33,31.38,105400.0,21.3348,21.3689,21.3348,21.3689,105400.0
2011-05-20 12:35:00,31.38,31.4,31.36,31.4,58000.0,21.3689,21.3825,21.3553,21.3825,58000.0
2011-05-20 12:40:00,31.4,31.4,31.38,31.4,34700.0,21.3825,21.3825,21.3689,21.3825,34700.0
2011-05-20 12:45:00,31.4,31.42,31.38,31.41,53800.0,21.3825,21.3961,21.3689,21.3893,53800.0
2011-05-20 12:50:00,31.41,31.42,31.4,31.41,44000.0,21.3893,21.3961,21.3825,21.3893,44000.0
2011-05-20 12:55:00,31.4,31.42,31.4,31.41,63000.0,21.3825,21.3961,21.3825,21.3893,63000.0
2011-05-20 13:00:00,31.42,31.42,31.4,31.42,43200.0,21.3961,21.3961,21.3825,21.3961,43200.0
2011-05-20 13:05:00,31.41,31.43,31.41,31.42,50400.0,21.3893,21.4029,21.3893,21.3961,50400.0
2011-05-20 13:10:00,31.42,31.44,31.4,31.44,50500.0,21.3961,21.4097,21.3825,21.4097,50500.0
2011-05-20 13:15:00,31.44,31.53,31.44,31.53,93400.0,21.4097,21.471,21.4097,21.471,93400.0
2011-05-20 13:20:00,31.52,31.56,31.49,31.53,52600.0,21.4642,21.4915,21.4438,21.471,52600.0
2011-05-20 13:25:00,31.53,31.56,31.52,31.53,67500.0,21.471,21.4915,21.4642,21.471,67500.0
2011-05-20 13:30:00,31.53,31.55,31.52,31.55,45500.0,21.471,21.4846,21.4642,21.4846,45500.0
2011-05-20 13:35:00,31.55,31.55,31.54,31.55,47400.0,21.4846,21.4846,21.4778,21.4846,47400.0
2011-05-20 13:40:00,31.55,31.55,31.51,31.53,40800.0,21.4846,21.4846,21.4574,21.471,40800.0
2011-05-20 13:45:00,31.54,31.55,31.52,31.55,32000.0,21.4778,21.4846,21.4642,21.4846,32000.0
2011-05-20 13:50:00,31.54,31.55,31.53,31.54,36800.0,21.4778,21.4846,21.471,21.4778,36800.0
2011-05-20 13:55:00,31.53,31.54,31.5,31.5,36600.0,21.471,21.4778,21.4506,21.4506,36600.0
2011-05-20 14:00:00,31.51,31.54,31.5,31.53,64600.0,21.4574,21.4778,21.4506,21.471,64600.0
2011-05-20 14:05:00,31.54,31.54,31.51,31.52,53800.0,21.4778,21.4778,21.4574,21.4642,53800.0
2011-05-20 14:10:00,31.52,31.52,31.47,31.48,40200.0,21.4642,21.4642,21.4302,21.437,40200.0
2011-05-20 14:15:00,31.48,31.48,31.44,31.44,55700.0,21.437,21.437,21.4097,21.4097,55700.0
2011-05-20 14:20:00,31.45,31.45,31.4,31.41,37300.0,21.4165,21.4165,21.3825,21.3893,37300.0
2011-05-20 14:25:00,31.41,31.45,31.41,31.41,129700.0,21.3893,21.4165,21.3893,21.3893,129700.0
2011-05-20 14:30:00,31.41,31.42,31.39,31.4,108800.0,21.3893,21.3961,21.3757,21.3825,108800.0
2011-05-20 14:35:00,31.4,31.4,31.38,31.4,36900.0,21.3825,21.3825,21.3689,21.3825,36900.0
2011-05-20 14:40:00,31.4,31.41,31.39,31.4,48000.0,21.3825,21.3893,21.3757,21.3825,48000.0
2011-05-20 14:45:00,31.41,31.42,31.37,31.37,163600.0,21.3893,21.3961,21.3621,21.3621,163600.0
2011-05-20 14:50:00,31.37,31.41,31.37,31.38,113100.0,21.3621,21.3893,21.3621,21.3689,113100.0
2011-05-20 14:55:00,31.37,31.39,31.33,31.34,62300.0,21.3621,21.3757,21.3348,21.3416,62300.0
2011-05-20 15:00:00,31.33,31.34,31.27,31.3,169400.0,21.3348,21.3416,21.294,21.3144,169400.0
2011-05-20 15:05:00,31.3,31.34,31.3,31.34,76800.0,21.3144,21.3416,21.3144,21.3416,76800.0
2011-05-20 15:10:00,31.34,31.36,31.33,31.34,62800.0,21.3416,21.3553,21.3348,21.3416,62800.0
2011-05-20 15:15:00,31.34,31.35,31.29,31.29,71200.0,21.3416,21.3484,21.3076,21.3076,71200.0
2011-05-20 15:20:00,31.29,31.34,31.28,31.32,75700.0,21.3076,21.3416,21.3008,21.328,75700.0
2011-05-20 15:25:00,31.32,31.32,31.28,31.28,68200.0,21.328,21.328,21.3008,21.3008,68200.0
2011-05-20 15:30:00,31.29,31.35,31.29,31.35,63800.0,21.3076,21.3484,21.3076,21.3484,63800.0
2011-05-20 15:35:00,31.35,31.36,31.31,31.34,142700.0,21.3484,21.3553,21.3212,21.3416,142700.0
2011-05-20 15:40:00,31.34,31.37,31.33,31.35,88700.0,21.3416,21.3621,21.3348,21.3484,88700.0
2011-05-20 15:45:00,31.35,31.36,31.33,31.33,95400.0,21.3484,21.3553,21.3348,21.3348,95400.0
2011-05-20 15:50:00,31.34,31.34,31.24,31.25,152400.0,21.3416,21.3416,21.2735,21.2804,152400.0
2011-05-20 15:55:00,31.25,31.31,31.25,31.27,192800.0,21.2804,21.3212,21.2804,21.294,192800.0
2011-05-23 09:30:00,30.94,31.01,30.86,30.88,244300.0,21.0693,21.1169,21.0148,21.0284,244300.0
2011-05-23 09:35:00,30.89,30.92,30.86,30.86,145900.0,21.0352,21.0556,21.0148,21.0148,145900.0
2011-05-23 09:40:00,30.86,30.93,30.85,30.9,145700.0,21.0148,21.0624,21.008,21.042,145700.0
2011-05-23 09:45:00,30.91,30.96,30.91,30.95,111400.0,21.0488,21.0829,21.0488,21.0761,111400.0
2011-05-23 09:50:00,30.95,30.96,30.91,30.93,69900.0,21.0761,21.0829,21.0488,21.0624,69900.0
2011-05-23 09:55:00,30.94,30.98,30.93,30.96,124200.0,21.0693,21.0965,21.0624,21.0829,124200.0
2011-05-23 10:00:00,30.97,31.02,30.96,31.01,110600.0,21.0897,21.1237,21.0829,21.1169,110600.0
2011-05-23 10:05:00,31.01,31.03,30.97,31.01,95400.0,21.1169,21.1305,21.0897,21.1169,95400.0
2011-05-23 10:10:00,31.01,31.03,30.96,30.97,73500.0,21.1169,21.1305,21.0829,21.0897,73500.0
2011-05-23 10:15:00,30.97,30.98,30.92,30.93,202000.0,21.0897,21.0965,21.0556,21.0624,202000.0
2011-05-23 10:20:00,30.94,30.95,30.87,30.94,94800.0,21.0693,21.0761,21.0216,21.0693,94800.0
2011-05-23 10:25:00,30.95,30.98,30.93,30.96,112100.0,21.0761,21.0965,21.0624,21.0829,112100.0
2011-05-23 10:30:00,30.96,30.98,30.94,30.98,130300.0,21.0829,21.0965,21.0693,21.0965,130300.0
2011-05-23 10:35:00,30.97,30.98,30.95,30.97,56700.0,21.0897,21.0965,21.0761,21.0897,56700.0
2011-05-23 10:40:00,30.97,30.97,30.92,30.94,61600.0,21.0897,21.0897,21.0556,21.0693,61600.0
2011-05-23 10:45:00,30.95,30.96,30.85,30.89,123400.0,21.0761,21.0829,21.008,21.0352,123400.0
2011-05-23 10:50:00,30.88,30.9,30.85,30.88,85100.0,21.0284,21.042,21.008,21.0284,85100.0
2011-05-23 10:55:00,30.89,30.92,30.85,30.89,92700.0,21.0352,21.0556,21.008,21.0352,92700.0
2011-05-23 11:00:00,30.88,30.94,30.87,30.94,67100.0,21.0284,21.0693,21.0216,21.0693,67100.0
2011-05-23 11:05:00,30.95,30.95,30.91,30.95,80500.0,21.0761,21.0761,21.0488,21.0761,80500.0
2011-05-23 11:10:00,30.95,30.98,30.89,30.9,113000.0,21.0761,21.0965,21.0352,21.042,113000.0
2011-05-23 11:15:00,30.9,30.9,30.83,30.85,122800.0,21.042,21.042,20.9943,21.008,122800.0
2011-05-23 11:20:00,30.85,30.85,30.78,30.79,106900.0,21.008,21.008,20.9603,20.9671,106900.0
2011-05-23 11:25:00,30.79,30.86,30.78,30.85,54900.0,20.9671,21.0148,20.9603,21.008,54900.0
2011-05-23 11:30:00,30.86,30.86,30.79,30.81,46900.0,21.0148,21.0148,20.9671,20.9807,46900.0
2011-05-23 11:35:00,30.8,30.82,30.78,30.79,129100.0,20.9739,20.9875,20.9603,20.9671,129100.0
2011-05-23 11:40:00,30.8,30.86,30.79,30.86,76900.0,20.9739,21.0148,20.9671,21.0148,76900.0
2011-05-23 11:45:00,30.86,30.86,30.82,30.83,44900.0,21.0148,21.0148,20.9875,20.9943,44900.0
2011-05-23 11:50:00,30.83,30.89,30.83,30.88,80000.0,20.9943,21.0352,20.9943,21.0284,80000.0
2011-05-23 11:55:00,30.88,30.9,30.86,30.9,42300.0,21.0284,21.042,21.0148,21.042,42300.0
2011-05-23 12:00:00,30.9,30.93,30.9,30.9,40300.0,21.042,21.0624,21.042,21.042,40300.0
2011-05-23 12:05:00,30.9,30.92,30.9,30.92,67000.0,21.042,21.0556,21.042,21.0556,67000.0
2011-05-23 12:10:00,30.92,30.94,30.89,30.92,96500.0,21.0556,21.0693,21.0352,21.0556,96500.0
2011-05-23 12:15:00,30.92,30.93,30.89,30.92,25600.0,21.0556,21.0624,21.0352,21.0556,25600.0
2011-05-23 12:20:00,30.93,30.95,30.93,30.94,20500.0,21.0624,21.0761,21.0624,21.0693,20500.0
2011-05-23 12:25:00,30.93,30.98,30.92,30.98,92300.0,21.0624,21.0965,21.0556,21.0965,92300.0
2011-05-23 12:30:00,30.98,31.0,30.97,30.99,57100.0,21.0965,21.1101,21.0897,21.1033,57100.0
2011-05-23 12:35:00,30.99,30.99,30.96,30.96,34200.0,21.1033,21.1033,21.0829,21.0829,34200.0
2011-05-23 12:40:00,30.96,30.97,30.96,30.96,33500.0,21.0829,21.0897,21.0829,21.0829,33500.0
2011-05-23 12:45:00,30.97,31.02,30.96,31.02,82200.0,21.0897,21.1237,21.0829,21.1237,82200.0
2011-05-23 12:50:00,31.02,31.02,30.98,31.0,34800.0,21.1237,21.1237,21.0965,21.1101,34800.0
2011-05-23 12:55:00,31.01,31.06,31.01,31.05,64000.0,21.1169,21.151,21.1169,21.1442,64000.0
2011-05-23 13:00:00,31.05,31.08,31.04,31.04,84200.0,21.1442,21.1646,21.1373,21.1373,84200.0
2011-05-23 13:05:00,31.03,31.04,31.02,31.03,26500.0,21.1305,21.1373,21.1237,21.1305,26500.0
2011-05-23 13:10:00,31.04,31.08,31.04,31.06,35600.0,21.1373,21.1646,21.1373,21.151,35600.0
2011-05-23 13:15:00,31.06,31.06,31.03,31.04,27100.0,21.151,21.151,21.1305,21.1373,27100.0
2011-05-23 13:20:00,31.04,31.04,31.02,31.03,28100.0,21.1373,21.1373,21.1237,21.1305,28100.0
2011-05-23 13:25:00,31.03,31.03,31.0,31.01,51000.0,21.1305,21.1305,21.1101,21.1169,51000.0
2011-05-23 13:30:00,31.01,31.04,31.0,31.03,27800.0,21.1169,21.1373,21.1101,21.1305,27800.0
2011-05-23 13:35:00,31.03,31.05,31.03,31.04,19100.0,21.1305,21.1442,21.1305,21.1373,19100.0
2011-05-23 13:40:00,31.05,31.05,31.04,31.04,15500.0,21.1442,21.1442,21.1373,21.1373,15500.0
2011-05-23 13:45:00,31.04,31.09,31.04,31.08,30300.0,21.1373,21.1714,21.1373,21.1646,30300.0
2011-05-23 13:50:00,31.08,31.09,31.08,31.08,14400.0,21.1646,21.1714,21.1646,21.1646,14400.0
2011-05-23 13:55:00,31.08,31.09,31.04,31.06,100900.0,21.1646,21.1714,21.1373,21.151,100900.0
2011-05-23 14:00:00,31.05,31.06,30.98,30.98,143100.0,21.1442,21.151,21.0965,21.0965,143100.0
2011-05-23 14:05:00,30.99,31.01,30.98,31.01,87800.0,21.1033,21.1169,21.0965,21.1169,87800.0
2011-05-23 14:10:00,31.0,31.01,30.98,30.99,131400.0,21.1101,21.1169,21.0965,21.1033,131400.0
2011-05-23 14:15:00,30.99,31.02,30.98,31.02,48400.0,21.1033,21.1237,21.0965,21.1237,48400.0
2011-05-23 14:20:00,31.02,31.05,31.02,31.04,23700.0,21.1237,21.1442,21.1237,21.1373,23700.0
2011-05-23 14:25:00,31.05,31.08,31.03,31.04,74800.0,21.1442,21.1646,21.1305,21.1373,74800.0
2011-05-23 14:30:00,31.04,31.11,31.03,31.04,370100.0,21.1373,21.185,21.1305,21.1373,370100.0
2011-05-23 14:35:00,31.03,31.09,31.03,31.09,112100.0,21.1305,21.1714,21.1305,21.1714,112100.0
2011-05-23 14:40:00,31.09,31.14,31.09,31.1,75600.0,21.1714,21.2054,21.1714,21.1782,75600.0
2011-05-23 14:45:00,31.1,31.1,31.07,31.08,36300.0,21.1782,21.1782,21.1578,21.1646,36300.0
2011-05-23 14:50:00,31.08,31.1,31.07,31.09,64500.0,21.1646,21.1782,21.1578,21.1714,64500.0
2011-05-23 14:55:00,31.08,31.11,31.05,31.07,78500.0,21.1646,21.185,21.1442,21.1578,78500.0
2011-05-23 15:00:00,31.07,31.08,31.04,31.08,88300.0,21.1578,21.1646,21.1373,21.1646,88300.0
2011-05-23 15:05:00,31.08,31.09,31.03,31.03,72100.0,21.1646,21.1714,21.1305,21.1305,72100.0
2011-05-23 15:10:00,31.03,31.08,31.03,31.05,80500.0,21.1305,21.1646,21.1305,21.1442,80500.0
2011-05-23 15:15:00,31.05,31.06,31.02,31.02,51200.0,21.1442,21.151,21.1237,21.1237,51200.0
2011-05-23 15:20:00,31.03,31.05,31.01,31.02,69300.0,21.1305,21.1442,21.1169,21.1237,69300.0
2011-05-23 15:25:00,31.03,31.03,30.98,31.01,107900.0,21.1305,21.1305,21.0965,21.1169,107900.0
2011-05-23 15:30:00,31.01,31.03,31.0,31.01,103500.0,21.1169,21.1305,21.1101,21.1169,103500.0
2011-05-23 15:35:00,31.02,31.03,31.0,31.0,83400.0,21.1237,21.1305,21.1101,21.1101,83400.0
2011-05-23 15:40:00,31.0,31.03,30.96,30.96,131900.0,21.1101,21.1305,21.0829,21.0829,131900.0
2011-05-23 15:45:00,30.96,31.01,30.95,30.98,101400.0,21.0829,21.1169,21.0761,21.0965,101400.0
2011-05-23 15:50:00,30.97,30.97,30.94,30.95,103800.0,21.0897,21.0897,21.0693,21.0761,103800.0
2011-05-23 15:55:00,30.94,30.96,30.93,30.96,236300.0,21.0693,21.0829,21.0624,21.0829,236300.0
2011-05-24 09:30:00,31.15,31.15,30.95,31.01,174000.0,21.2123,21.2123,21.0761,21.1169,174000.0
2011-05-24 09:35:00,31.01,31.12,31.0,31.1,99300.0,21.1169,21.1918,21.1101,21.1782,99300.0
2011-05-24 09:40:00,31.09,31.11,31.01,31.03,69700.0,21.1714,21.185,21.1169,21.1305,69700.0
2011-05-24 09:45:00,31.03,31.05,31.02,31.02,40200.0,21.1305,21.1442,21.1237,21.1237,40200.0
2011-05-24 09:50:00,31.03,31.12,31.03,31.11,33800.0,21.1305,21.1918,21.1305,21.185,33800.0
2011-05-24 09:55:00,31.11,31.18,31.11,31.14,38300.0,21.185,21.2327,21.185,21.2054,38300.0
2011-05-24 10:00:00,31.15,31.2,31.14,31.15,50800.0,21.2123,21.2463,21.2054,21.2123,50800.0
2011-05-24 10:05:00,31.15,31.23,31.1,31.22,155800.0,21.2123,21.2667,21.1782,21.2599,155800.0
2011-05-24 10:10:00,31.22,31.27,31.21,31.26,90300.0,21.2599,21.294,21.2531,21.2872,90300.0
2011-05-24 10:15:00,31.27,31.27,31.23,31.24,58800.0,21.294,21.294,21.2667,21.2735,58800.0
2011-05-24 10:20:00,31.24,31.26,31.22,31.23,60200.0,21.2735,21.2872,21.2599,21.2667,60200.0
2011-05-24 10:25:00,31.23,31.25,31.14,31.15,65400.0,21.2667,21.2804,21.2054,21.2123,65400.0
2011-05-24 10:30:00,31.15,31.19,31.11,31.12,79000.0,21.2123,21.2395,21.185,21.1918,79000.0
2011-05-24 10:35:00,31.13,31.15,31.11,31.12,42100.0,21.1986,21.2123,21.185,21.1918,42100.0
2011-05-24 10:40:00,31.11,31.12,31.09,31.11,50400.0,21.185,21.1918,21.1714,21.185,50400.0
2011-05-24 10:45:00,31.11,31.13,31.1,31.13,45400.0,21.185,21.1986,21.1782,21.1986,45400.0
2011-05-24 10:50:00,31.12,31.16,31.12,31.15,66900.0,21.1918,21.2191,21.1918,21.2123,66900.0
2011-05-24 10:55:00,31.14,31.15,31.13,31.14,37700.0,21.2054,21.2123,21.1986,21.2054,37700.0
2011-05-24 11:00:00,31.14,31.21,31.14,31.2,44700.0,21.2054,21.2531,21.2054,21.2463,44700.0
2011-05-24 11:05:00,31.19,31.24,31.18,31.24,38100.0,21.2395,21.2735,21.2327,21.2735,38100.0
2011-05-24 11:10:00,31.24,31.25,31.21,31.23,30800.0,21.2735,21.2804,21.2531,21.2667,30800.0
2011-05-24 11:15:00,31.23,31.23,31.18,31.19,33800.0,21.2667,21.2667,21.2327,21.2395,33800.0
2011-05-24 11:20:00,31.19,31.19,31.14,31.18,52700.0,21.2395,21.2395,21.2054,21.2327,52700.0
2011-05-24 11:25:00,31.18,31.19,31.13,31.13,43000.0,21.2327,21.2395,21.1986,21.1986,43000.0
2011-05-24 11:30:00,31.13,31.16,31.12,31.16,31800.0,21.1986,21.2191,21.1918,21.2191,31800.0
2011-05-24 11:35:00,31.16,31.17,31.15,31.15,24200.0,21.2191,21.2259,21.2123,21.2123,24200.0
2011-05-24 11:40:00,31.15,31.16,31.11,31.12,42200.0,21.2123,21.2191,21.185,21.1918,42200.0
2011-05-24 11:45:00,31.13,31.15,31.11,31.12,50900.0,21.1986,21.2123,21.185,21.1918,50900.0
2011-05-24 11:50:00,31.12,31.14,31.11,31.12,26000.0,21.1918,21.2054,21.185,21.1918,26000.0
2011-05-24 11:55:00,31.13,31.13,31.1,31.11,27400.0,21.1986,21.1986,21.1782,21.185,27400.0
2011-05-24 12:00:00,31.11,31.11,31.06,31.08,65700.0,21.185,21.185,21.151,21.1646,65700.0
2011-05-24 12:05:00,31.08,31.13,31.08,31.12,37000.0,21.1646,21.1986,21.1646,21.1918,37000.0
2011-05-24 12:10:00,31.12,31.14,31.11,31.12,22500.0,21.1918,21.2054,21.185,21.1918,22500.0
2011-05-24 12:15:00,31.12,31.13,31.11,31.12,40300.0,21.1918,21.1986,21.185,21.1918,40300.0
2011-05-24 12:20:00,31.12,31.12,31.08,31.09,19800.0,21.1918,21.1918,21.1646,21.1714,19800.0
2011-05-24 12:25:00,31.09,31.11,31.09,31.1,27800.0,21.1714,21.185,21.1714,21.1782,27800.0
2011-05-24 12:30:00,31.09,31.1,31.05,31.06,29600.0,21.1714,21.1782,21.1442,21.151,29600.0
2011-05-24 12:35:00,31.07,31.09,31.07,31.08,24500.0,21.1578,21.1714,21.1578,21.1646,24500.0
2011-05-24 12:40:00,31.09,31.12,31.09,31.12,54500.0,21.1714,21.1918,21.1714,21.1918,54500.0
2011-05-24 12:45:00,31.12,31.12,31.1,31.11,51100.0,21.1918,21.1918,21.1782,21.185,51100.0
2011-05-24 12:50:00,31.11,31.11,31.1,31.11,18100.0,21.185,21.185,21.1782,21.185,18100.0
2011-05-24 12:55:00,31.11,31.11,31.1,31.11,20200.0,21.185,21.185,21.1782,21.185,20200.0
2011-05-24 13:00:00,31.11,31.13,31.11,31.13,25400.0,21.185,21.1986,21.185,21.1986,25400.0
2011-05-24 13:05:00,31.13,31.14,31.11,31.11,29000.0,21.1986,21.2054,21.185,21.185,29000.0
2011-05-24 13:10:00,31.12,31.12,31.09,31.11,39100.0,21.1918,21.1918,21.1714,21.185,39100.0
2011-05-24 13:15:00,31.11,31.12,31.06,31.06,32300.0,21.185,21.1918,21.151,21.151,32300.0
2011-05-24 13:20:00,31.07,31.09,31.06,31.09,26500.0,21.1578,21.1714,21.151,21.1714,26500.0
2011-05-24 13:25:00,31.09,31.11,31.08,31.1,42800.0,21.1714,21.185,21.1646,21.1782,42800.0
2011-05-24 13:30:00,31.1,31.11,31.05,31.06,34200.0,21.1782,21.185,21.1442,21.151,34200.0
2011-05-24 13:35:00,31.06,31.08,31.03,31.08,36600.0,21.151,21.1646,21.1305,21.1646,36600.0
2011-05-24 13:40:00,31.07,31.09,31.07,31.07,29800.0,21.1578,21.1714,21.1578,21.1578,29800.0
2011-05-24 13:45:00,31.08,31.08,31.06,31.07,13800.0,21.1646,21.1646,21.151,21.1578,13800.0
2011-05-24 13:50:00,31.06,31.09,31.06,31.09,69200.0,21.151,21.1714,21.151,21.1714,69200.0
2011-05-24 13:55:00,31.09,31.1,31.06,31.06,36000.0,21.1714,21.1782,21.151,21.151,36000.0
2011-05-24 14:00:00,31.06,31.08,31.06,31.07,47800.0,21.151,21.1646,21.151,21.1578,47800.0
2011-05-24 14:05:00,31.07,31.08,31.05,31.08,13500.0,21.1578,21.1646,21.1442,21.1646,13500.0
2011-05-24 14:10:00,31.08,31.1,31.08,31.09,36000.0,21.1646,21.1782,21.1646,21.1714,36000.0
2011-05-24 14:15:00,31.09,31.1,31.09,31.09,33800.0,21.1714,21.1782,21.1714,21.1714,33800.0
2011-05-24 14:20:00,31.1,31.14,31.09,31.13,25900.0,21.1782,21.2054,21.1714,21.1986,25900.0
2011-05-24 14:25:00,31.13,31.16,31.11,31.15,44600.0,21.1986,21.2191,21.185,21.2123,44600.0
2011-05-24 14:30:00,31.15,31.16,31.1,31.1,52800.0,21.2123,21.2191,21.1782,21.1782,52800.0
2011-05-24 14:35:00,31.1,31.14,31.1,31.14,24100.0,21.1782,21.2054,21.1782,21.2054,24100.0
2011-05-24 14:40:00,31.13,31.15,31.12,31.14,35800.0,21.1986,21.2123,21.1918,21.2054,35800.0
2011-05-24 14:45:00,31.14,31.15,31.13,31.14,29000.0,21.2054,21.2123,21.1986,21.2054,29000.0
2011-05-24 14:50:00,31.14,31.14,31.11,31.14,21600.0,21.2054,21.2054,21.185,21.2054,21600.0
2011-05-24 14:55:00,31.13,31.17,31.13,31.15,46300.0,21.1986,21.2259,21.1986,21.2123,46300.0
2011-05-24 15:00:00,31.14,31.15,31.13,31.14,26200.0,21.2054,21.2123,21.1986,21.2054,26200.0
2011-05-24 15:05:00,31.14,31.17,31.13,31.17,50800.0,21.2054,21.2259,21.1986,21.2259,50800.0
2011-05-24 15:10:00,31.17,31.17,31.15,31.16,51700.0,21.2259,21.2259,21.2123,21.2191,51700.0
2011-05-24 15:15:00,31.16,31.16,31.13,31.13,24300.0,21.2191,21.2191,21.1986,21.1986,24300.0
2011-05-24 15:20:00,31.13,31.18,31.13,31.16,94500.0,21.1986,21.2327,21.1986,21.2191,94500.0
2011-05-24 15:25:00,31.16,31.16,31.12,31.14,64000.0,21.2191,21.2191,21.1918,21.2054,64000.0
2011-05-24 15:30:00,31.14,31.14,31.07,31.08,88900.0,21.2054,21.2054,21.1578,21.1646,88900.0
2011-05-24 15:35:00,31.07,31.07,31.04,31.04,71300.0,21.1578,21.1578,21.1373,21.1373,71300.0
2011-05-24 15:40:00,31.05,31.05,31.0,31.01,94000.0,21.1442,21.1442,21.1101,21.1169,94000.0
2011-05-24 15:45:00,31.01,31.02,30.98,30.99,93300.0,21.1169,21.1237,21.0965,21.1033,93300.0
2011-05-24 15:50:00,30.99,30.99,30.95,30.98,137000.0,21.1033,21.1033,21.0761,21.0965,137000.0
2011-05-24 15:55:00,30.98,30.98,30.95,30.96,236900.0,21.0965,21.0965,21.0761,21.0829,236900.0
2011-05-25 09:30:00,30.83,30.96,30.72,30.89,161400.0,20.9943,21.0829,20.9194,21.0352,161400.0
2011-05-25 09:35:00,30.88,30.94,30.82,30.94,67400.0,21.0284,21.0693,20.9875,21.0693,67400.0
2011-05-25 09:40:00,30.94,31.06,30.93,31.04,119000.0,21.0693,21.151,21.0624,21.1373,119000.0
2011-05-25 09:45:00,31.03,31.11,31.02,31.08,85300.0,21.1305,21.185,21.1237,21.1646,85300.0
2011-05-25 09:50:00,31.08,31.11,31.06,31.06,55400.0,21.1646,21.185,21.151,21.151,55400.0
2011-05-25 09:55:00,31.07,31.07,31.03,31.04,39600.0,21.1578,21.1578,21.1305,21.1373,39600.0
2011-05-25 10:00:00,31.03,31.04,30.98,31.02,107900.0,21.1305,21.1373,21.0965,21.1237,107900.0
2011-05-25 10:05:00,31.01,31.01,30.95,30.95,51300.0,21.1169,21.1169,21.0761,21.0761,51300.0
2011-05-25 10:10:00,30.96,30.96,30.87,30.87,75700.0,21.0829,21.0829,21.0216,21.0216,75700.0
2011-05-25 10:15:00,30.87,30.88,30.86,30.86,33700.0,21.0216,21.0284,21.0148,21.0148,33700.0
2011-05-25 10:20:00,30.87,30.88,30.85,30.88,37600.0,21.0216,21.0284,21.008,21.0284,37600.0
2011-05-25 10:25:00,30.88,31.03,30.88,31.01,63000.0,21.0284,21.1305,21.0284,21.1169,63000.0
2011-05-25 10:30:00,31.02,31.08,30.98,31.08,71000.0,21.1237,21.1646,21.0965,21.1646,71000.0
2011-05-25 10:35:00,31.07,31.13,31.05,31.11,66200.0,21.1578,21.1986,21.1442,21.185,66200.0
2011-05-25 10:40:00,31.11,31.11,31.05,31.05,64000.0,21.185,21.185,21.1442,21.1442,64000.0
2011-05-25 10:45:00,31.05,31.05,30.94,30.94,78000.0,21.1442,21.1442,21.0693,21.0693,78000.0
2011-05-25 10:50:00,30.95,30.96,30.9,30.9,49100.0,21.0761,21.0829,21.042,21.042,49100.0
2011-05-25 10:55:00,30.9,30.94,30.87,30.91,92300.0,21.042,21.0693,21.0216,21.0488,92300.0
2011-05-25 11:00:00,30.91,30.96,30.91,30.96,20000.0,21.0488,21.0829,21.0488,21.0829,20000.0
2011-05-25 11:05:00,30.94,31.02,30.92,30.92,183400.0,21.0693,21.1237,21.0556,21.0556,183400.0
2011-05-25 11:10:00,30.93,31.0,30.92,31.0,35000.0,21.0624,21.1101,21.0556,21.1101,35000.0
2011-05-25 11:15:00,31.0,31.01,31.0,31.0,23000.0,21.1101,21.1169,21.1101,21.1101,23000.0
2011-05-25 11:20:00,31.0,31.04,31.0,31.01,41700.0,21.1101,21.1373,21.1101,21.1169,41700.0
2011-05-25 11:25:00,31.01,31.01,30.96,30.97,29000.0,21.1169,21.1169,21.0829,21.0897,29000.0
2011-05-25 11:30:00,30.96,31.01,30.96,31.01,29900.0,21.0829,21.1169,21.0829,21.1169,29900.0
2011-05-25 11:35:00,31.01,31.05,31.0,31.05,35400.0,21.1169,21.1442,21.1101,21.1442,35400.0
2011-05-25 11:40:00,31.05,31.08,31.02,31.02,68900.0,21.1442,21.1646,21.1237,21.1237,68900.0
2011-05-25 11:45:00,31.03,31.1,31.03,31.09,119800.0,21.1305,21.1782,21.1305,21.1714,119800.0
2011-05-25 11:50:00,31.09,31.11,31.09,31.11,40800.0,21.1714,21.185,21.1714,21.185,40800.0
2011-05-25 11:55:00,31.11,31.13,31.06,31.07,70500.0,21.185,21.1986,21.151,21.1578,70500.0
2011-05-25 12:00:00,31.07,31.1,31.07,31.1,46400.0,21.1578,21.1782,21.1578,21.1782,46400.0
2011-05-25 12:05:00,31.09,31.12,31.09,31.1,27700.0,21.1714,21.1918,21.1714,21.1782,27700.0
2011-05-25 12:10:00,31.11,31.13,31.1,31.13,44000.0,21.185,21.1986,21.1782,21.1986,44000.0
2011-05-25 12:15:00,31.13,31.13,31.03,31.04,38700.0,21.1986,21.1986,21.1305,21.1373,38700.0
2011-05-25 12:20:00,31.03,31.12,31.03,31.1,63500.0,21.1305,21.1918,21.1305,21.1782,63500.0
2011-05-25 12:25:00,31.1,31.12,31.09,31.12,20300.0,21.1782,21.1918,21.1714,21.1918,20300.0
2011-05-25 12:30:00,31.11,31.15,31.11,31.15,47100.0,21.185,21.2123,21.185,21.2123,47100.0
2011-05-25 12:35:00,31.14,31.17,31.11,31.12,99800.0,21.2054,21.2259,21.185,21.1918,99800.0
2011-05-25 12:40:00,31.11,31.12,31.03,31.03,150700.0,21.185,21.1918,21.1305,21.1305,150700.0
2011-05-25 12:45:00,31.03,31.04,31.01,31.02,37400.0,21.1305,21.1373,21.1169,21.1237,37400.0
2011-05-25 12:50:00,31.01,31.02,30.98,30.98,52300.0,21.1169,21.1237,21.0965,21.0965,52300.0
2011-05-25 12:55:00,30.99,30.99,30.96,30.97,52300.0,21.1033,21.1033,21.0829,21.0897,52300.0
2011-05-25 13:00:00,30.97,31.05,30.97,31.04,32300.0,21.0897,21.1442,21.0897,21.1373,32300.0
2011-05-25 13:05:00,31.04,31.04,31.02,31.04,26800.0,21.1373,21.1373,21.1237,21.1373,26800.0
2011-05-25 13:10:00,31.04,31.06,31.03,31.05,51400.0,21.1373,21.151,21.1305,21.1442,51400.0
2011-05-25 13:15:00,31.04,31.05,31.0,31.01,61100.0,21.1373,21.1442,21.1101,21.1169,61100.0
2011-05-25 13:20:00,31.01,31.02,30.99,31.01,44200.0,21.1169,21.1237,21.1033,21.1169,44200.0
2011-05-25 13:25:00,31.01,31.05,31.0,31.05,51100.0,21.1169,21.1442,21.1101,21.1442,51100.0
2011-05-25 13:30:00,31.05,31.09,31.04,31.09,40900.0,21.1442,21.1714,21.1373,21.1714,40900.0
2011-05-25 13:35:00,31.09,31.09,31.08,31.08,23200.0,21.1714,21.1714,21.1646,21.1646,23200.0
2011-05-25 13:40:00,31.09,31.09,31.02,31.05,79800.0,21.1714,21.1714,21.1237,21.1442,79800.0
2011-05-25 13:45:00,31.05,31.05,31.01,31.01,29900.0,21.1442,21.1442,21.1169,21.1169,29900.0
2011-05-25 13:50:00,31.0,31.03,30.99,31.02,53700.0,21.1101,21.1305,21.1033,21.1237,53700.0
2011-05-25 13:55:00,31.03,31.04,31.02,31.03,22400.0,21.1305,21.1373,21.1237,21.1305,22400.0
2011-05-25 14:00:00,31.04,31.04,31.03,31.04,26100.0,21.1373,21.1373,21.1305,21.1373,26100.0
2011-05-25 14:05:00,31.04,31.05,31.03,31.04,42500.0,21.1373,21.1442,21.1305,21.1373,42500.0
2011-05-25 14:10:00,31.05,31.05,31.03,31.03,51600.0,21.1442,21.1442,21.1305,21.1305,51600.0
2011-05-25 14:15:00,31.04,31.04,31.01,31.02,44900.0,21.1373,21.1373,21.1169,21.1237,44900.0
2011-05-25 14:20:00,31.02,31.02,31.0,31.01,54300.0,21.1237,21.1237,21.1101,21.1169,54300.0
2011-05-25 14:25:00,31.02,31.04,31.01,31.02,37700.0,21.1237,21.1373,21.1169,21.1237,37700.0
2011-05-25 14:30:00,31.01,31.02,31.0,31.02,36900.0,21.1169,21.1237,21.1101,21.1237,36900.0
2011-05-25 14:35:00,31.02,31.02,31.01,31.02,19900.0,21.1237,21.1237,21.1169,21.1237,19900.0
2011-05-25 14:40:00,31.02,31.04,31.02,31.04,59400.0,21.1237,21.1373,21.1237,21.1373,59400.0
2011-05-25 14:45:00,31.04,31.07,31.03,31.07,43100.0,21.1373,21.1578,21.1305,21.1578,43100.0
2011-05-25 14:50:00,31.06,31.08,31.05,31.05,49200.0,21.151,21.1646,21.1442,21.1442,49200.0
2011-05-25 14:55:00,31.05,31.09,31.05,31.09,40800.0,21.1442,21.1714,21.1442,21.1714,40800.0
2011-05-25 15:00:00,31.09,31.14,31.06,31.14,86700.0,21.1714,21.2054,21.151,21.2054,86700.0
2011-05-25 15:05:00,31.14,31.19,31.13,31.19,136500.0,21.2054,21.2395,21.1986,21.2395,136500.0
2011-05-25 15:10:00,31.19,31.19,31.15,31.18,115800.0,21.2395,21.2395,21.2123,21.2327,115800.0
2011-05-25 15:15:00,31.18,31.19,31.17,31.18,71700.0,21.2327,21.2395,21.2259,21.2327,71700.0
2011-05-25 15:20:00,31.19,31.19,31.14,31.15,94600.0,21.2395,21.2395,21.2054,21.2123,94600.0
2011-05-25 15:25:00,31.15,31.15,31.12,31.12,89300.0,21.2123,21.2123,21.1918,21.1918,89300.0
2011-05-25 15:30:00,31.12,31.13,31.12,31.13,43400.0,21.1918,21.1986,21.1918,21.1986,43400.0
2011-05-25 15:35:00,31.13,31.13,31.12,31.12,104600.0,21.1986,21.1986,21.1918,21.1918,104600.0
2011-05-25 15:40:00,31.13,31.13,31.11,31.12,190600.0,21.1986,21.1986,21.185,21.1918,190600.0
2011-05-25 15:45:00,31.11,31.12,31.05,31.05,108100.0,21.185,21.1918,21.1442,21.1442,108100.0
2011-05-25 15:50:00,31.05,31.09,31.05,31.05,103400.0,21.1442,21.1714,21.1442,21.1442,103400.0
2011-05-25 15:55:00,31.05,31.06,31.03,31.05,188800.0,21.1442,21.151,21.1305,21.1442,188800.0
2011-05-26 09:30:00,31.13,31.13,31.0,31.11,174900.0,21.1986,21.1986,21.1101,21.185,174900.0
2011-05-26 09:35:00,31.12,31.13,31.09,31.11,51900.0,21.1918,21.1986,21.1714,21.185,51900.0
2011-05-26 09:40:00,31.11,31.18,31.06,31.17,81400.0,21.185,21.2327,21.151,21.2259,81400.0
2011-05-26 09:45:00,31.18,31.2,31.14,31.19,58400.0,21.2327,21.2463,21.2054,21.2395,58400.0
2011-05-26 09:50:00,31.19,31.2,31.05,31.05,48400.0,21.2395,21.2463,21.1442,21.1442,48400.0
2011-05-26 09:55:00,31.06,31.12,30.95,31.11,177100.0,21.151,21.1918,21.0761,21.185,177100.0
2011-05-26 10:00:00,31.11,31.18,31.11,31.15,123500.0,21.185,21.2327,21.185,21.2123,123500.0
2011-05-26 10:05:00,31.14,31.18,31.1,31.17,97000.0,21.2054,21.2327,21.1782,21.2259,97000.0
2011-05-26 10:10:00,31.18,31.19,31.1,31.13,109400.0,21.2327,21.2395,21.1782,21.1986,109400.0
2011-05-26 10:15:00,31.13,31.19,31.12,31.18,100800.0,21.1986,21.2395,21.1918,21.2327,100800.0
2011-05-26 10:20:00,31.17,31.2,31.14,31.2,95800.0,21.2259,21.2463,21.2054,21.2463,95800.0
2011-05-26 10:25:00,31.2,31.24,31.19,31.19,158800.0,21.2463,21.2735,21.2395,21.2395,158800.0
2011-05-26 10:30:00,31.19,31.2,31.15,31.18,74400.0,21.2395,21.2463,21.2123,21.2327,74400.0
2011-05-26 10:35:00,31.17,31.24,31.17,31.22,50800.0,21.2259,21.2735,21.2259,21.2599,50800.0
2011-05-26 10:40:00,31.21,31.3,31.18,31.3,71500.0,21.2531,21.3144,21.2327,21.3144,71500.0
2011-05-26 10:45:00,31.29,31.3,31.23,31.28,38200.0,21.3076,21.3144,21.2667,21.3008,38200.0
2011-05-26 10:50:00,31.27,31.3,31.24,31.25,57500.0,21.294,21.3144,21.2735,21.2804,57500.0
2011-05-26 10:55:00,31.24,31.24,31.17,31.22,68200.0,21.2735,21.2735,21.2259,21.2599,68200.0
2011-05-26 11:00:00,31.22,31.22,31.18,31.18,82300.0,21.2599,21.2599,21.2327,21.2327,82300.0
2011-05-26 11:05:00,31.18,31.22,31.18,31.18,58400.0,21.2327,21.2599,21.2327,21.2327,58400.0
2011-05-26 11:10:00,31.18,31.19,31.16,31.16,19800.0,21.2327,21.2395,21.2191,21.2191,19800.0
2011-05-26 11:15:00,31.16,31.21,31.14,31.19,21400.0,21.2191,21.2531,21.2054,21.2395,21400.0
2011-05-26 11:20:00,31.2,31.2,31.17,31.18,24300.0,21.2463,21.2463,21.2259,21.2327,24300.0
2011-05-26 11:25:00,31.18,31.19,31.16,31.17,19700.0,21.2327,21.2395,21.2191,21.2259,19700.0
2011-05-26 11:30:00,31.17,31.24,31.17,31.23,52200.0,21.2259,21.2735,21.2259,21.2667,52200.0
2011-05-26 11:35:00,31.23,31.24,31.2,31.2,44300.0,21.2667,21.2735,21.2463,21.2463,44300.0
2011-05-26 11:40:00,31.21,31.24,31.2,31.23,17500.0,21.2531,21.2735,21.2463,21.2667,17500.0
2011-05-26 11:45:00,31.24,31.25,31.23,31.25,23600.0,21.2735,21.2804,21.2667,21.2804,23600.0
2011-05-26 11:50:00,31.24,31.28,31.24,31.27,24100.0,21.2735,21.3008,21.2735,21.294,24100.0
2011-05-26 11:55:00,31.26,31.27,31.25,31.27,13600.0,21.2872,21.294,21.2804,21.294,13600.0
2011-05-26 12:00:00,31.27,31.28,31.24,31.25,19500.0,21.294,21.3008,21.2735,21.2804,19500.0
2011-05-26 12:05:00,31.24,31.25,31.23,31.25,18000.0,21.2735,21.2804,21.2667,21.2804,18000.0
2011-05-26 12:10:00,31.25,31.29,31.24,31.29,40900.0,21.2804,21.3076,21.2735,21.3076,40900.0
2011-05-26 12:15:00,31.29,31.29,31.26,31.27,13800.0,21.3076,21.3076,21.2872,21.294,13800.0
2011-05-26 12:20:00,31.27,31.3,31.26,31.3,32200.0,21.294,21.3144,21.2872,21.3144,32200.0
2011-05-26 12:25:00,31.3,31.32,31.29,31.32,26500.0,21.3144,21.328,21.3076,21.328,26500.0
2011-05-26 12:30:00,31.32,31.35,31.31,31.35,76300.0,21.328,21.3484,21.3212,21.3484,76300.0
2011-05-26 12:35:00,31.34,31.38,31.34,31.37,54900.0,21.3416,21.3689,21.3416,21.3621,54900.0
2011-05-26 12:40:00,31.38,31.42,31.37,31.42,59500.0,21.3689,21.3961,21.3621,21.3961,59500.0
2011-05-26 12:45:00,31.41,31.43,31.4,31.42,86100.0,21.3893,21.4029,21.3825,21.3961,86100.0
2011-05-26 12:50:00,31.43,31.46,31.41,31.45,100200.0,21.4029,21.4234,21.3893,21.4165,100200.0
2011-05-26 12:55:00,31.45,31.48,31.44,31.45,33600.0,21.4165,21.437,21.4097,21.4165,33600.0
2011-05-26 13:00:00,31.45,31.45,31.41,31.45,51400.0,21.4165,21.4165,21.3893,21.4165,51400.0
2011-05-26 13:05:00,31.45,31.46,31.41,31.42,54600.0,21.4165,21.4234,21.3893,21.3961,54600.0
2011-05-26 13:10:00,31.41,31.42,31.37,31.41,69200.0,21.3893,21.3961,21.3621,21.3893,69200.0
2011-05-26 13:15:00,31.41,31.47,31.39,31.47,83600.0,21.3893,21.4302,21.3757,21.4302,83600.0
2011-05-26 13:20:00,31.47,31.49,31.46,31.49,65000.0,21.4302,21.4438,21.4234,21.4438,65000.0
2011-05-26 13:25:00,31.49,31.52,31.46,31.47,47200.0,21.4438,21.4642,21.4234,21.4302,47200.0
2011-05-26 13:30:00,31.46,31.46,31.42,31.45,43700.0,21.4234,21.4234,21.3961,21.4165,43700.0
2011-05-26 13:35:00,31.45,31.46,31.41,31.42,43100.0,21.4165,21.4234,21.3893,21.3961,43100.0
2011-05-26 13:40:00,31.42,31.42,31.4,31.41,26200.0,21.3961,21.3961,21.3825,21.3893,26200.0
2011-05-26 13:45:00,31.4,31.4,31.33,31.33,130200.0,21.3825,21.3825,21.3348,21.3348,130200.0
2011-05-26 13:50:00,31.33,31.38,31.31,31.32,89900.0,21.3348,21.3689,21.3212,21.328,89900.0
2011-05-26 13:55:00,31.32,31.35,31.32,31.34,47300.0,21.328,21.3484,21.328,21.3416,47300.0
2011-05-26 14:00:00,31.34,31.38,31.33,31.34,62400.0,21.3416,21.3689,21.3348,21.3416,62400.0
2011-05-26 14:05:00,31.33,31.34,31.32,31.32,17300.0,21.3348,21.3416,21.328,21.328,17300.0
2011-05-26 14:10:00,31.32,31.35,31.31,31.35,54100.0,21.328,21.3484,21.3212,21.3484,54100.0
2011-05-26 14:15:00,31.35,31.35,31.32,31.32,35800.0,21.3484,21.3484,21.328,21.328,35800.0
2011-05-26 14:20:00,31.32,31.33,31.3,31.32,46300.0,21.328,21.3348,21.3144,21.328,46300.0
2011-05-26 14:25:00,31.31,31.34,31.31,31.32,75300.0,21.3212,21.3416,21.3212,21.328,75300.0
2011-05-26 14:30:00,31.33,31.36,31.31,31.35,58000.0,21.3348,21.3553,21.3212,21.3484,58000.0
2011-05-26 14:35:00,31.35,31.4,31.35,31.4,84200.0,21.3484,21.3825,21.3484,21.3825,84200.0
2011-05-26 14:40:00,31.4,31.42,31.39,31.42,54400.0,21.3825,21.3961,21.3757,21.3961,54400.0
2011-05-26 14:45:00,31.42,31.42,31.39,31.39,42700.0,21.3961,21.3961,21.3757,21.3757,42700.0
2011-05-26 14:50:00,31.39,31.41,31.36,31.4,68500.0,21.3757,21.3893,21.3553,21.3825,68500.0
2011-05-26 14:55:00,31.4,31.41,31.39,31.4,56600.0,21.3825,21.3893,21.3757,21.3825,56600.0
2011-05-26 15:00:00,31.39,31.4,31.36,31.37,44100.0,21.3757,21.3825,21.3553,21.3621,44100.0
2011-05-26 15:05:00,31.36,31.39,31.36,31.36,79600.0,21.3553,21.3757,21.3553,21.3553,79600.0
2011-05-26 15:10:00,31.36,31.39,31.33,31.37,92800.0,21.3553,21.3757,21.3348,21.3621,92800.0
2011-05-26 15:15:00,31.37,31.4,31.35,31.36,59700.0,21.3621,21.3825,21.3484,21.3553,59700.0
2011-05-26 15:20:00,31.35,31.38,31.32,31.37,95700.0,21.3484,21.3689,21.328,21.3621,95700.0
2011-05-26 15:25:00,31.38,31.4,31.37,31.38,52000.0,21.3689,21.3825,21.3621,21.3689,52000.0
2011-05-26 15:30:00,31.38,31.41,31.36,31.37,114800.0,21.3689,21.3893,21.3553,21.3621,114800.0
2011-05-26 15:35:00,31.38,31.38,31.34,31.36,100100.0,21.3689,21.3689,21.3416,21.3553,100100.0
2011-05-26 15:40:00,31.36,31.38,31.33,31.36,98500.0,21.3553,21.3689,21.3348,21.3553,98500.0
2011-05-26 15:45:00,31.35,31.36,31.28,31.34,256000.0,21.3484,21.3553,21.3008,21.3416,256000.0
2011-05-26 15:50:00,31.33,31.38,31.33,31.38,154000.0,21.3348,21.3689,21.3348,21.3689,154000.0
2011-05-26 15:55:00,31.37,31.38,31.35,31.36,284800.0,21.3621,21.3689,21.3484,21.3553,284800.0
2011-05-27 09:30:00,31.66,31.82,31.6,31.77,311700.0,21.5596,21.6685,21.5187,21.6345,311700.0
2011-05-27 09:35:00,31.77,31.81,31.76,31.77,78000.0,21.6345,21.6617,21.6276,21.6345,78000.0
2011-05-27 09:40:00,31.77,31.81,31.73,31.81,67900.0,21.6345,21.6617,21.6072,21.6617,67900.0
2011-05-27 09:45:00,31.81,31.81,31.75,31.75,57800.0,21.6617,21.6617,21.6208,21.6208,57800.0
2011-05-27 09:50:00,31.76,31.76,31.7,31.71,63400.0,21.6276,21.6276,21.5868,21.5936,63400.0
2011-05-27 09:55:00,31.72,31.85,31.72,31.84,122600.0,21.6004,21.6889,21.6004,21.6821,122600.0
2011-05-27 10:00:00,31.83,31.84,31.74,31.74,122300.0,21.6753,21.6821,21.614,21.614,122300.0
2011-05-27 10:05:00,31.75,31.83,31.74,31.78,131500.0,21.6208,21.6753,21.614,21.6413,131500.0
2011-05-27 10:10:00,31.77,31.77,31.72,31.73,40300.0,21.6345,21.6345,21.6004,21.6072,40300.0
2011-05-27 10:15:00,31.72,31.75,31.7,31.74,61300.0,21.6004,21.6208,21.5868,21.614,61300.0
2011-05-27 10:20:00,31.75,31.75,31.71,31.75,78000.0,21.6208,21.6208,21.5936,21.6208,78000.0
2011-05-27 10:25:00,31.74,31.76,31.74,31.75,61400.0,21.614,21.6276,21.614,21.6208,61400.0
2011-05-27 10:30:00,31.75,31.78,31.74,31.74,70600.0,21.6208,21.6413,21.614,21.614,70600.0
2011-05-27 10:35:00,31.74,31.8,31.74,31.8,42200.0,21.614,21.6549,21.614,21.6549,42200.0
2011-05-27 10:40:00,31.8,31.83,31.8,31.82,47300.0,21.6549,21.6753,21.6549,21.6685,47300.0
2011-05-27 10:45:00,31.81,31.9,31.81,31.9,91900.0,21.6617,21.723,21.6617,21.723,91900.0
2011-05-27 10:50:00,31.9,31.91,31.81,31.83,100600.0,21.723,21.7298,21.6617,21.6753,100600.0
2011-05-27 10:55:00,31.83,31.91,31.82,31.9,53000.0,21.6753,21.7298,21.6685,21.723,53000.0
2011-05-27 11:00:00,31.91,31.99,31.9,31.98,93100.0,21.7298,21.7843,21.723,21.7775,93100.0
2011-05-27 11:05:00,31.98,32.02,31.94,32.01,198700.0,21.7775,21.8047,21.7502,21.7979,198700.0
2011-05-27 11:10:00,32.01,32.02,32.0,32.0,39900.0,21.7979,21.8047,21.7911,21.7911,39900.0
2011-05-27 11:15:00,32.0,32.04,31.99,32.04,108300.0,21.7911,21.8183,21.7843,21.8183,108300.0
2011-05-27 11:20:00,32.04,32.04,32.0,32.0,44900.0,21.8183,21.8183,21.7911,21.7911,44900.0
2011-05-27 11:25:00,32.0,32.07,31.99,32.07,103700.0,21.7911,21.8387,21.7843,21.8387,103700.0
2011-05-27 11:30:00,32.07,32.07,32.04,32.07,68900.0,21.8387,21.8387,21.8183,21.8387,68900.0
2011-05-27 11:35:00,32.07,32.09,32.07,32.08,66200.0,21.8387,21.8524,21.8387,21.8456,66200.0
2011-05-27 11:40:00,32.08,32.14,32.08,32.14,103800.0,21.8456,21.8864,21.8456,21.8864,103800.0
2011-05-27 11:45:00,32.14,32.21,32.13,32.2,162600.0,21.8864,21.9341,21.8796,21.9273,162600.0
2011-05-27 11:50:00,32.21,32.21,32.1,32.11,124900.0,21.9341,21.9341,21.8592,21.866,124900.0
2011-05-27 11:55:00,32.1,32.11,32.1,32.1,94800.0,21.8592,21.866,21.8592,21.8592,94800.0
2011-05-27 12:00:00,32.1,32.11,32.07,32.07,72500.0,21.8592,21.866,21.8387,21.8387,72500.0
2011-05-27 12:05:00,32.08,32.12,32.08,32.12,49100.0,21.8456,21.8728,21.8456,21.8728,49100.0
2011-05-27 12:10:00,32.12,32.12,32.11,32.12,23100.0,21.8728,21.8728,21.866,21.8728,23100.0
2011-05-27 12:15:00,32.11,32.17,32.11,32.17,47700.0,21.866,21.9068,21.866,21.9068,47700.0
2011-05-27 12:20:00,32.17,32.17,32.14,32.16,79800.0,21.9068,21.9068,21.8864,21.9,79800.0
2011-05-27 12:25:00,32.16,32.17,32.15,32.16,28100.0,21.9,21.9068,21.8932,21.9,28100.0
2011-05-27 12:30:00,32.16,32.18,32.16,32.18,50400.0,21.9,21.9137,21.9,21.9137,50400.0
2011-05-27 12:35:00,32.17,32.26,32.17,32.26,172600.0,21.9068,21.9681,21.9068,21.9681,172600.0
2011-05-27 12:40:00,32.26,32.26,32.2,32.25,139200.0,21.9681,21.9681,21.9273,21.9613,139200.0
2011-05-27 12:45:00,32.25,32.26,32.24,32.24,43300.0,21.9613,21.9681,21.9545,21.9545,43300.0
2011-05-27 12:50:00,32.24,32.28,32.22,32.27,94000.0,21.9545,21.9818,21.9409,21.9749,94000.0
2011-05-27 12:55:00,32.27,32.27,32.26,32.26,63500.0,21.9749,21.9749,21.9681,21.9681,63500.0
2011-05-27 13:00:00,32.26,32.27,32.23,32.26,83400.0,21.9681,21.9749,21.9477,21.9681,83400.0
2011-05-27 13:05:00,32.26,32.26,32.25,32.25,36800.0,21.9681,21.9681,21.9613,21.9613,36800.0
2011-05-27 13:10:00,32.25,32.26,32.25,32.26,25100.0,21.9613,21.9681,21.9613,21.9681,25100.0
2011-05-27 13:15:00,32.26,32.28,32.25,32.28,92400.0,21.9681,21.9818,21.9613,21.9818,92400.0
2011-05-27 13:20:00,32.27,32.28,32.21,32.22,105100.0,21.9749,21.9818,21.9341,21.9409,105100.0
2011-05-27 13:25:00,32.21,32.27,32.21,32.26,77400.0,21.9341,21.9749,21.9341,21.9681,77400.0
2011-05-27 13:30:00,32.26,32.27,32.23,32.23,86700.0,21.9681,21.9749,21.9477,21.9477,86700.0
2011-05-27 13:35:00,32.23,32.24,32.23,32.23,19300.0,21.9477,21.9545,21.9477,21.9477,19300.0
2011-05-27 13:40:00,32.23,32.24,32.2,32.2,34700.0,21.9477,21.9545,21.9273,21.9273,34700.0
2011-05-27 13:45:00,32.2,32.22,32.2,32.22,39600.0,21.9273,21.9409,21.9273,21.9409,39600.0
2011-05-27 13:50:00,32.21,32.26,32.21,32.25,57300.0,21.9341,21.9681,21.9341,21.9613,57300.0
2011-05-27 13:55:00,32.25,32.26,32.22,32.22,32800.0,21.9613,21.9681,21.9409,21.9409,32800.0
2011-05-27 14:00:00,32.22,32.23,32.19,32.2,45600.0,21.9409,21.9477,21.9205,21.9273,45600.0
2011-05-27 14:05:00,32.2,32.21,32.2,32.2,46900.0,21.9273,21.9341,21.9273,21.9273,46900.0
2011-05-27 14:10:00,32.2,32.23,32.2,32.23,54900.0,21.9273,21.9477,21.9273,21.9477,54900.0
2011-05-27 14:15:00,32.23,32.23,32.22,32.22,30500.0,21.9477,21.9477,21.9409,21.9409,30500.0
2011-05-27 14:20:00,32.22,32.23,32.2,32.2,37100.0,21.9409,21.9477,21.9273,21.9273,37100.0
2011-05-27 14:25:00,32.2,32.23,32.18,32.23,79400.0,21.9273,21.9477,21.9137,21.9477,79400.0
2011-05-27 14:30:00,32.23,32.23,32.19,32.2,56500.0,21.9477,21.9477,21.9205,21.9273,56500.0
2011-05-27 14:35:00,32.2,32.21,32.2,32.2,34400.0,21.9273,21.9341,21.9273,21.9273,34400.0
2011-05-27 14:40:00,32.2,32.21,32.17,32.17,69600.0,21.9273,21.9341,21.9068,21.9068,69600.0
2011-05-27 14:45:00,32.18,32.2,32.16,32.19,61300.0,21.9137,21.9273,21.9,21.9205,61300.0
2011-05-27 14:50:00,32.19,32.2,32.18,32.19,62200.0,21.9205,21.9273,21.9137,21.9205,62200.0
2011-05-27 14:55:00,32.19,32.19,32.18,32.19,38800.0,21.9205,21.9205,21.9137,21.9205,38800.0
2011-05-27 15:00:00,32.18,32.19,32.15,32.16,84900.0,21.9137,21.9205,21.8932,21.9,84900.0
2011-05-27 15:05:00,32.16,32.17,32.14,32.14,52000.0,21.9,21.9068,21.8864,21.8864,52000.0
2011-05-27 15:10:00,32.15,32.15,32.13,32.14,49000.0,21.8932,21.8932,21.8796,21.8864,49000.0
2011-05-27 15:15:00,32.14,32.2,32.13,32.19,148300.0,21.8864,21.9273,21.8796,21.9205,148300.0
2011-05-27 15:20:00,32.19,32.22,32.18,32.21,53200.0,21.9205,21.9409,21.9137,21.9341,53200.0
2011-05-27 15:25:00,32.21,32.25,32.21,32.24,62500.0,21.9341,21.9613,21.9341,21.9545,62500.0
2011-05-27 15:30:00,32.25,32.25,32.2,32.21,103600.0,21.9613,21.9613,21.9273,21.9341,103600.0
2011-05-27 15:35:00,32.22,32.25,32.21,32.21,107200.0,21.9409,21.9613,21.9341,21.9341,107200.0
2011-05-27 15:40:00,32.21,32.25,32.2,32.24,193800.0,21.9341,21.9613,21.9273,21.9545,193800.0
2011-05-27 15:45:00,32.24,32.25,32.23,32.23,138300.0,21.9545,21.9613,21.9477,21.9477,138300.0
2011-05-27 15:50:00,32.23,32.24,32.23,32.24,112800.0,21.9477,21.9545,21.9477,21.9545,112800.0
2011-05-27 15:55:00,32.23,32.24,32.21,32.22,419300.0,21.9477,21.9545,21.9341,21.9409,419300.0
2011-05-31 09:30:00,33.35,33.35,32.75,32.82,440100.0,22.7104,22.7104,22.3018,22.3495,440100.0
2011-05-31 09:35:00,32.82,32.84,32.65,32.74,183900.0,22.3495,22.3631,22.2337,22.295,183900.0
2011-05-31 09:40:00,32.72,32.75,32.45,32.47,209300.0,22.2814,22.3018,22.0975,22.1111,209300.0
2011-05-31 09:45:00,32.48,32.54,32.46,32.46,68300.0,22.1179,22.1588,22.1043,22.1043,68300.0
2011-05-31 09:50:00,32.47,32.54,32.46,32.52,63700.0,22.1111,22.1588,22.1043,22.1452,63700.0
2011-05-31 09:55:00,32.53,32.58,32.51,32.51,174300.0,22.152,22.186,22.1384,22.1384,174300.0
2011-05-31 10:00:00,32.51,32.51,32.42,32.44,85900.0,22.1384,22.1384,22.0771,22.0907,85900.0
2011-05-31 10:05:00,32.43,32.49,32.43,32.45,53300.0,22.0839,22.1248,22.0839,22.0975,53300.0
2011-05-31 10:10:00,32.45,32.46,32.4,32.4,58300.0,22.0975,22.1043,22.0635,22.0635,58300.0
2011-05-31 10:15:00,32.4,32.41,32.36,32.39,57200.0,22.0635,22.0703,22.0362,22.0567,57200.0
2011-05-31 10:20:00,32.39,32.39,32.32,32.36,111600.0,22.0567,22.0567,22.009,22.0362,111600.0
2011-05-31 10:25:00,32.36,32.38,32.31,32.38,96600.0,22.0362,22.0499,22.0022,22.0499,96600.0
2011-05-31 10:30:00,32.38,32.39,32.3,32.32,59400.0,22.0499,22.0567,21.9954,22.009,59400.0
2011-05-31 10:35:00,32.32,32.33,32.26,32.27,80000.0,22.009,22.0158,21.9681,21.9749,80000.0
2011-05-31 10:40:00,32.27,32.38,32.27,32.37,59900.0,21.9749,22.0499,21.9749,22.043,59900.0
2011-05-31 10:45:00,32.37,32.41,32.35,32.4,80800.0,22.043,22.0703,22.0294,22.0635,80800.0
2011-05-31 10:50:00,32.4,32.41,32.38,32.4,79200.0,22.0635,22.0703,22.0499,22.0635,79200.0
2011-05-31 10:55:00,32.4,32.43,32.4,32.4,66500.0,22.0635,22.0839,22.0635,22.0635,66500.0
2011-05-31 11:00:00,32.4,32.4,32.33,32.36,90600.0,22.0635,22.0635,22.0158,22.0362,90600.0
2011-05-31 11:05:00,32.36,32.38,32.32,32.32,63600.0,22.0362,22.0499,22.009,22.009,63600.0
2011-05-31 11:10:00,32.33,32.33,32.29,32.29,61900.0,22.0158,22.0158,21.9886,21.9886,61900.0
2011-05-31 11:15:00,32.29,32.32,32.26,32.31,60700.0,21.9886,22.009,21.9681,22.0022,60700.0
2011-05-31 11:20:00,32.31,32.34,32.29,32.31,56700.0,22.0022,22.0226,21.9886,22.0022,56700.0
2011-05-31 11:25:00,32.32,32.34,32.25,32.26,63500.0,22.009,22.0226,21.9613,21.9681,63500.0
2011-05-31 11:30:00,32.25,32.28,32.22,32.28,99800.0,21.9613,21.9818,21.9409,21.9818,99800.0
2011-05-31 11:35:00,32.27,32.28,32.22,32.23,50100.0,21.9749,21.9818,21.9409,21.9477,50100.0
2011-05-31 11:40:00,32.23,32.26,32.22,32.23,48400.0,21.9477,21.9681,21.9409,21.9477,48400.0
2011-05-31 11:45:00,32.23,32.24,32.22,32.23,27600.0,21.9477,21.9545,21.9409,21.9477,27600.0
2011-05-31 11:50:00,32.23,32.24,32.18,32.21,85500.0,21.9477,21.9545,21.9137,21.9341,85500.0
2011-05-31 11:55:00,32.21,32.22,32.16,32.18,45300.0,21.9341,21.9409,21.9,21.9137,45300.0
2011-05-31 12:00:00,32.18,32.22,32.18,32.2,44400.0,21.9137,21.9409,21.9137,21.9273,44400.0
2011-05-31 12:05:00,32.2,32.23,32.18,32.19,55500.0,21.9273,21.9477,21.9137,21.9205,55500.0
2011-05-31 12:10:00,32.18,32.19,32.14,32.18,58600.0,21.9137,21.9205,21.8864,21.9137,58600.0
2011-05-31 12:15:00,32.17,32.18,32.16,32.18,32000.0,21.9068,21.9137,21.9,21.9137,32000.0
2011-05-31 12:20:00,32.18,32.22,32.17,32.22,41700.0,21.9137,21.9409,21.9068,21.9409,41700.0
2011-05-31 12:25:00,32.22,32.26,32.22,32.26,47000.0,21.9409,21.9681,21.9409,21.9681,47000.0
2011-05-31 12:30:00,32.25,32.26,32.18,32.2,43900.0,21.9613,21.9681,21.9137,21.9273,43900.0
2011-05-31 12:35:00,32.2,32.22,32.18,32.2,59900.0,21.9273,21.9409,21.9137,21.9273,59900.0
2011-05-31 12:40:00,32.2,32.2,32.17,32.2,45200.0,21.9273,21.9273,21.9068,21.9273,45200.0
2011-05-31 12:45:00,32.19,32.2,32.19,32.2,18400.0,21.9205,21.9273,21.9205,21.9273,18400.0
2011-05-31 12:50:00,32.19,32.21,32.18,32.21,26700.0,21.9205,21.9341,21.9137,21.9341,26700.0
2011-05-31 12:55:00,32.21,32.23,32.21,32.22,31000.0,21.9341,21.9477,21.9341,21.9409,31000.0
2011-05-31 13:00:00,32.22,32.23,32.18,32.2,33500.0,21.9409,21.9477,21.9137,21.9273,33500.0
2011-05-31 13:05:00,32.2,32.2,32.15,32.16,50800.0,21.9273,21.9273,21.8932,21.9,50800.0
2011-05-31 13:10:00,32.16,32.21,32.16,32.17,41400.0,21.9,21.9341,21.9,21.9068,41400.0
2011-05-31 13:15:00,32.17,32.2,32.17,32.19,21700.0,21.9068,21.9273,21.9068,21.9205,21700.0
2011-05-31 13:20:00,32.2,32.23,32.19,32.22,57800.0,21.9273,21.9477,21.9205,21.9409,57800.0
2011-05-31 13:25:00,32.22,32.24,32.2,32.23,46600.0,21.9409,21.9545,21.9273,21.9477,46600.0
2011-05-31 13:30:00,32.22,32.26,32.21,32.26,46400.0,21.9409,21.9681,21.9341,21.9681,46400.0
2011-05-31 13:35:00,32.26,32.28,32.22,32.22,43000.0,21.9681,21.9818,21.9409,21.9409,43000.0
2011-05-31 13:40:00,32.23,32.25,32.21,32.22,49700.0,21.9477,21.9613,21.9341,21.9409,49700.0
2011-05-31 13:45:00,32.22,32.24,32.21,32.21,46000.0,21.9409,21.9545,21.9341,21.9341,46000.0
2011-05-31 13:50:00,32.22,32.23,32.21,32.23,24800.0,21.9409,21.9477,21.9341,21.9477,24800.0
2011-05-31 13:55:00,32.23,32.26,32.23,32.26,36500.0,21.9477,21.9681,21.9477,21.9681,36500.0
2011-05-31 14:00:00,32.25,32.26,32.21,32.21,49100.0,21.9613,21.9681,21.9341,21.9341,49100.0
2011-05-31 14:05:00,32.21,32.22,32.18,32.2,86100.0,21.9341,21.9409,21.9137,21.9273,86100.0
2011-05-31 14:10:00,32.2,32.2,32.17,32.2,65800.0,21.9273,21.9273,21.9068,21.9273,65800.0
2011-05-31 14:15:00,32.19,32.2,32.19,32.2,22100.0,21.9205,21.9273,21.9205,21.9273,22100.0
2011-05-31 14:20:00,32.2,32.24,32.19,32.24,35600.0,21.9273,21.9545,21.9205,21.9545,35600.0
2011-05-31 14:25:00,32.24,32.24,32.23,32.24,20400.0,21.9545,21.9545,21.9477,21.9545,20400.0
2011-05-31 14:30:00,32.24,32.24,32.17,32.2,86600.0,21.9545,21.9545,21.9068,21.9273,86600.0
2011-05-31 14:35:00,32.19,32.2,32.19,32.2,15900.0,21.9205,21.9273,21.9205,21.9273,15900.0
2011-05-31 14:40:00,32.2,32.2,32.19,32.2,26500.0,21.9273,21.9273,21.9205,21.9273,26500.0
2011-05-31 14:45:00,32.2,32.2,32.19,32.2,25500.0,21.9273,21.9273,21.9205,21.9273,25500.0
2011-05-31 14:50:00,32.2,32.2,32.19,32.19,53400.0,21.9273,21.9273,21.9205,21.9205,53400.0
2011-05-31 14:55:00,32.2,32.2,32.19,32.2,43500.0,21.9273,21.9273,21.9205,21.9273,43500.0
2011-05-31 15:00:00,32.2,32.2,32.12,32.13,116800.0,21.9273,21.9273,21.8728,21.8796,116800.0
2011-05-31 15:05:00,32.13,32.14,32.11,32.11,88300.0,21.8796,21.8864,21.866,21.866,88300.0
2011-05-31 15:10:00,32.11,32.16,32.11,32.16,91300.0,21.866,21.9,21.866,21.9,91300.0
2011-05-31 15:15:00,32.16,32.16,32.13,32.16,78800.0,21.9,21.9,21.8796,21.9,78800.0
2011-05-31 15:20:00,32.16,32.16,32.15,32.16,36800.0,21.9,21.9,21.8932,21.9,36800.0
2011-05-31 15:25:00,32.15,32.19,32.15,32.18,90200.0,21.8932,21.9205,21.8932,21.9137,90200.0
2011-05-31 15:30:00,32.18,32.24,32.18,32.23,251100.0,21.9137,21.9545,21.9137,21.9477,251100.0
2011-05-31 15:35:00,32.24,32.24,32.22,32.24,114400.0,21.9545,21.9545,21.9409,21.9545,114400.0
2011-05-31 15:40:00,32.23,32.31,32.23,32.3,155200.0,21.9477,22.0022,21.9477,21.9954,155200.0
2011-05-31 15:45:00,32.3,32.38,32.29,32.34,269200.0,21.9954,22.0499,21.9886,22.0226,269200.0
2011-05-31 15:50:00,32.34,32.4,32.34,32.4,240000.0,22.0226,22.0635,22.0226,22.0635,240000.0
2011-05-31 15:55:00,32.4,32.42,32.39,32.4,373400.0,22.0635,22.0771,22.0567,22.0635,373400.0
2011-06-01 09:30:00,32.49,32.52,32.3,32.31,228700.0,22.1248,22.1452,21.9954,22.0022,228700.0
2011-06-01 09:35:00,32.32,32.36,32.25,32.34,99800.0,22.009,22.0362,21.9613,22.0226,99800.0
2011-06-01 09:40:00,32.33,32.34,32.22,32.23,96500.0,22.0158,22.0226,21.9409,21.9477,96500.0
2011-06-01 09:45:00,32.23,32.35,32.22,32.34,154300.0,21.9477,22.0294,21.9409,22.0226,154300.0
2011-06-01 09:50:00,32.35,32.35,32.26,32.27,47800.0,22.0294,22.0294,21.9681,21.9749,47800.0
2011-06-01 09:55:00,32.27,32.27,32.17,32.19,96100.0,21.9749,21.9749,21.9068,21.9205,96100.0
2011-06-01 10:00:00,32.18,32.21,32.11,32.13,138500.0,21.9137,21.9341,21.866,21.8796,138500.0
2011-06-01 10:05:00,32.13,32.16,32.05,32.07,64000.0,21.8796,21.9,21.8251,21.8387,64000.0
2011-06-01 10:10:00,32.06,32.06,32.0,32.01,85700.0,21.8319,21.8319,21.7911,21.7979,85700.0
2011-06-01 10:15:00,32.01,32.06,31.97,32.05,120500.0,21.7979,21.8319,21.7707,21.8251,120500.0
2011-06-01 10:20:00,32.05,32.05,32.0,32.03,48100.0,21.8251,21.8251,21.7911,21.8115,48100.0
2011-06-01 10:25:00,32.03,32.03,31.91,31.91,78600.0,21.8115,21.8115,21.7298,21.7298,78600.0
2011-06-01 10:30:00,31.92,31.95,31.88,31.9,130500.0,21.7366,21.757,21.7094,21.723,130500.0
2011-06-01 10:35:00,31.9,31.91,31.87,31.88,77600.0,21.723,21.7298,21.7026,21.7094,77600.0
2011-06-01 10:40:00,31.88,31.9,31.82,31.83,56800.0,21.7094,21.723,21.6685,21.6753,56800.0
2011-06-01 10:45:00,31.82,31.83,31.77,31.81,98900.0,21.6685,21.6753,21.6345,21.6617,98900.0
2011-06-01 10:50:00,31.81,31.81,31.75,31.81,54800.0,21.6617,21.6617,21.6208,21.6617,54800.0
2011-06-01 10:55:00,31.8,31.8,31.78,31.8,30100.0,21.6549,21.6549,21.6413,21.6549,30100.0
2011-06-01 11:00:00,31.79,31.8,31.75,31.76,58700.0,21.6481,21.6549,21.6208,21.6276,58700.0
2011-06-01 11:05:00,31.76,31.77,31.74,31.76,187600.0,21.6276,21.6345,21.614,21.6276,187600.0
2011-06-01 11:10:00,31.77,31.77,31.74,31.74,61200.0,21.6345,21.6345,21.614,21.614,61200.0
2011-06-01 11:15:00,31.74,31.75,31.7,31.7,73400.0,21.614,21.6208,21.5868,21.5868,73400.0
2011-06-01 11:20:00,31.71,31.78,31.71,31.78,95400.0,21.5936,21.6413,21.5936,21.6413,95400.0
2011-06-01 11:25:00,31.77,31.78,31.75,31.75,90700.0,21.6345,21.6413,21.6208,21.6208,90700.0
2011-06-01 11:30:00,31.75,31.76,31.68,31.69,181600.0,21.6208,21.6276,21.5732,21.58,181600.0
2011-06-01 11:35:00,31.69,31.7,31.65,31.66,124500.0,21.58,21.5868,21.5527,21.5596,124500.0
2011-06-01 11:40:00,31.66,31.68,31.62,31.63,103400.0,21.5596,21.5732,21.5323,21.5391,103400.0
2011-06-01 11:45:00,31.63,31.64,31.61,31.62,67400.0,21.5391,21.5459,21.5255,21.5323,67400.0
2011-06-01 11:50:00,31.62,31.67,31.61,31.66,260800.0,21.5323,21.5664,21.5255,21.5596,260800.0
2011-06-01 11:55:00,31.65,31.71,31.65,31.71,72800.0,21.5527,21.5936,21.5527,21.5936,72800.0
2011-06-01 12:00:00,31.7,31.74,31.68,31.69,64600.0,21.5868,21.614,21.5732,21.58,64600.0
2011-06-01 12:05:00,31.69,31.69,31.62,31.62,81000.0,21.58,21.58,21.5323,21.5323,81000.0
2011-06-01 12:10:00,31.62,31.64,31.57,31.58,33100.0,21.5323,21.5459,21.4983,21.5051,33100.0
2011-06-01 12:15:00,31.59,31.61,31.53,31.55,128000.0,21.5119,21.5255,21.471,21.4846,128000.0
2011-06-01 12:20:00,31.54,31.59,31.54,31.58,77000.0,21.4778,21.5119,21.4778,21.5051,77000.0
2011-06-01 12:25:00,31.59,31.59,31.55,31.57,54600.0,21.5119,21.5119,21.4846,21.4983,54600.0
2011-06-01 12:30:00,31.57,31.87,31.56,31.62,171800.0,21.4983,21.7026,21.4915,21.5323,171800.0
2011-06-01 12:35:00,31.62,31.7,31.61,31.7,47600.0,21.5323,21.5868,21.5255,21.5868,47600.0
2011-06-01 12:40:00,31.7,31.7,31.66,31.7,46900.0,21.5868,21.5868,21.5596,21.5868,46900.0
2011-06-01 12:45:00,31.69,31.72,31.69,31.7,44400.0,21.58,21.6004,21.58,21.5868,44400.0
2011-06-01 12:50:00,31.69,31.7,31.68,31.7,45100.0,21.58,21.5868,21.5732,21.5868,45100.0
2011-06-01 12:55:00,31.7,31.7,31.66,31.67,27000.0,21.5868,21.5868,21.5596,21.5664,27000.0
2011-06-01 13:00:00,31.68,31.7,31.67,31.67,49100.0,21.5732,21.5868,21.5664,21.5664,49100.0
2011-06-01 13:05:00,31.67,31.67,31.64,31.64,20000.0,21.5664,21.5664,21.5459,21.5459,20000.0
2011-06-01 13:10:00,31.64,31.65,31.57,31.59,84000.0,21.5459,21.5527,21.4983,21.5119,84000.0
2011-06-01 13:15:00,31.59,31.61,31.56,31.57,55000.0,21.5119,21.5255,21.4915,21.4983,55000.0
2011-06-01 13:20:00,31.57,31.58,31.55,31.55,32600.0,21.4983,21.5051,21.4846,21.4846,32600.0
2011-06-01 13:25:00,31.56,31.6,31.51,31.56,212200.0,21.4915,21.5187,21.4574,21.4915,212200.0
2011-06-01 13:30:00,31.57,31.62,31.55,31.62,133400.0,21.4983,21.5323,21.4846,21.5323,133400.0
2011-06-01 13:35:00,31.61,31.62,31.59,31.6,61900.0,21.5255,21.5323,21.5119,21.5187,61900.0
2011-06-01 13:40:00,31.6,31.6,31.56,31.58,84100.0,21.5187,21.5187,21.4915,21.5051,84100.0
2011-06-01 13:45:00,31.58,31.58,31.57,31.57,35600.0,21.5051,21.5051,21.4983,21.4983,35600.0
2011-06-01 13:50:00,31.58,31.58,31.54,31.57,154200.0,21.5051,21.5051,21.4778,21.4983,154200.0
2011-06-01 13:55:00,31.57,31.62,31.56,31.59,130100.0,21.4983,21.5323,21.4915,21.5119,130100.0
2011-06-01 14:00:00,31.6,31.6,31.57,31.57,52900.0,21.5187,21.5187,21.4983,21.4983,52900.0
2011-06-01 14:05:00,31.58,31.58,31.55,31.58,84500.0,21.5051,21.5051,21.4846,21.5051,84500.0
2011-06-01 14:10:00,31.58,31.59,31.55,31.57,103100.0,21.5051,21.5119,21.4846,21.4983,103100.0
2011-06-01 14:15:00,31.57,31.58,31.55,31.56,57100.0,21.4983,21.5051,21.4846,21.4915,57100.0
2011-06-01 14:20:00,31.57,31.58,31.54,31.54,27900.0,21.4983,21.5051,21.4778,21.4778,27900.0
2011-06-01 14:25:00,31.54,31.55,31.48,31.49,75800.0,21.4778,21.4846,21.437,21.4438,75800.0
2011-06-01 14:30:00,31.48,31.51,31.45,31.48,126800.0,21.437,21.4574,21.4165,21.437,126800.0
2011-06-01 14:35:00,31.48,31.48,31.45,31.48,45700.0,21.437,21.437,21.4165,21.437,45700.0
2011-06-01 14:40:00,31.48,31.48,31.44,31.45,64000.0,21.437,21.437,21.4097,21.4165,64000.0
2011-06-01 14:45:00,31.44,31.49,31.43,31.48,121500.0,21.4097,21.4438,21.4029,21.437,121500.0
2011-06-01 14:50:00,31.48,31.5,31.45,31.5,70000.0,21.437,21.4506,21.4165,21.4506,70000.0
2011-06-01 14:55:00,31.5,31.51,31.46,31.48,50800.0,21.4506,21.4574,21.4234,21.437,50800.0
2011-06-01 15:00:00,31.48,31.48,31.44,31.45,35000.0,21.437,21.437,21.4097,21.4165,35000.0
2011-06-01 15:05:00,31.44,31.48,31.41,31.41,111700.0,21.4097,21.437,21.3893,21.3893,111700.0
2011-06-01 15:10:00,31.42,31.45,31.39,31.4,92000.0,21.3961,21.4165,21.3757,21.3825,92000.0
2011-06-01 15:15:00,31.39,31.41,31.35,31.39,126100.0,21.3757,21.3893,21.3484,21.3757,126100.0
2011-06-01 15:20:00,31.39,31.39,31.31,31.31,118100.0,21.3757,21.3757,21.3212,21.3212,118100.0
2011-06-01 15:25:00,31.31,31.31,31.26,31.27,156000.0,21.3212,21.3212,21.2872,21.294,156000.0
2011-06-01 15:30:00,31.26,31.28,31.23,31.24,291400.0,21.2872,21.3008,21.2667,21.2735,291400.0
2011-06-01 15:35:00,31.24,31.24,31.17,31.18,248200.0,21.2735,21.2735,21.2259,21.2327,248200.0
2011-06-01 15:40:00,31.17,31.18,31.06,31.08,267700.0,21.2259,21.2327,21.151,21.1646,267700.0
2011-06-01 15:45:00,31.08,31.12,31.02,31.03,325100.0,21.1646,21.1918,21.1237,21.1305,325100.0
2011-06-01 15:50:00,31.03,31.12,31.02,31.11,370800.0,21.1305,21.1918,21.1237,21.185,370800.0
2011-06-01 15:55:00,31.12,31.12,31.08,31.1,547600.0,21.1918,21.1918,21.1646,21.1782,547600.0
2011-06-02 09:30:00,31.12,31.18,31.02,31.14,313100.0,21.1918,21.2327,21.1237,21.2054,313100.0
2011-06-02 09:35:00,31.15,31.17,31.03,31.09,134400.0,21.2123,21.2259,21.1305,21.1714,134400.0
2011-06-02 09:40:00,31.08,31.15,31.01,31.02,143400.0,21.1646,21.2123,21.1169,21.1237,143400.0
2011-06-02 09:45:00,31.02,31.05,30.95,31.0,193700.0,21.1237,21.1442,21.0761,21.1101,193700.0
2011-06-02 09:50:00,30.99,31.05,30.99,31.02,121400.0,21.1033,21.1442,21.1033,21.1237,121400.0
2011-06-02 09:55:00,31.02,31.07,31.02,31.07,82200.0,21.1237,21.1578,21.1237,21.1578,82200.0
2011-06-02 10:00:00,31.07,31.15,31.05,31.14,162000.0,21.1578,21.2123,21.1442,21.2054,162000.0
2011-06-02 10:05:00,31.14,31.15,31.09,31.12,123400.0,21.2054,21.2123,21.1714,21.1918,123400.0
2011-06-02 10:10:00,31.11,31.17,31.11,31.12,136200.0,21.185,21.2259,21.185,21.1918,136200.0
2011-06-02 10:15:00,31.12,31.15,31.11,31.15,61000.0,21.1918,21.2123,21.185,21.2123,61000.0
2011-06-02 10:20:00,31.14,31.16,31.09,31.1,125200.0,21.2054,21.2191,21.1714,21.1782,125200.0
2011-06-02 10:25:00,31.1,31.12,31.09,31.11,96100.0,21.1782,21.1918,21.1714,21.185,96100.0
2011-06-02 10:30:00,31.12,31.13,31.07,31.12,82700.0,21.1918,21.1986,21.1578,21.1918,82700.0
2011-06-02 10:35:00,31.11,31.12,31.09,31.1,54000.0,21.185,21.1918,21.1714,21.1782,54000.0
2011-06-02 10:40:00,31.1,31.15,31.1,31.12,142600.0,21.1782,21.2123,21.1782,21.1918,142600.0
2011-06-02 10:45:00,31.12,31.14,31.07,31.09,81500.0,21.1918,21.2054,21.1578,21.1714,81500.0
2011-06-02 10:50:00,31.09,31.12,31.09,31.11,123200.0,21.1714,21.1918,21.1714,21.185,123200.0
2011-06-02 10:55:00,31.1,31.11,31.05,31.06,57100.0,21.1782,21.185,21.1442,21.151,57100.0
2011-06-02 11:00:00,31.06,31.07,31.02,31.02,88800.0,21.151,21.1578,21.1237,21.1237,88800.0
2011-06-02 11:05:00,31.02,31.04,31.0,31.02,80400.0,21.1237,21.1373,21.1101,21.1237,80400.0
2011-06-02 11:10:00,31.02,31.03,31.0,31.02,53000.0,21.1237,21.1305,21.1101,21.1237,53000.0
2011-06-02 11:15:00,31.02,31.03,31.01,31.01,71100.0,21.1237,21.1305,21.1169,21.1169,71100.0
2011-06-02 11:20:00,31.01,31.02,30.94,30.97,109400.0,21.1169,21.1237,21.0693,21.0897,109400.0
2011-06-02 11:25:00,30.96,30.96,30.92,30.93,71600.0,21.0829,21.0829,21.0556,21.0624,71600.0
2011-06-02 11:30:00,30.93,30.94,30.84,30.85,135400.0,21.0624,21.0693,21.0012,21.008,135400.0
2011-06-02 11:35:00,30.85,30.89,30.82,30.82,64400.0,21.008,21.0352,20.9875,20.9875,64400.0
2011-06-02 11:40:00,30.82,30.86,30.8,30.83,54400.0,20.9875,21.0148,20.9739,20.9943,54400.0
2011-06-02 11:45:00,30.83,30.85,30.76,30.79,97000.0,20.9943,21.008,20.9467,20.9671,97000.0
2011-06-02 11:50:00,30.79,30.83,30.79,30.8,54700.0,20.9671,20.9943,20.9671,20.9739,54700.0
2011-06-02 11:55:00,30.8,30.85,30.79,30.84,67900.0,20.9739,21.008,20.9671,21.0012,67900.0
2011-06-02 12:00:00,30.84,30.85,30.83,30.84,63800.0,21.0012,21.008,20.9943,21.0012,63800.0
2011-06-02 12:05:00,30.83,30.85,30.83,30.85,75400.0,20.9943,21.008,20.9943,21.008,75400.0
2011-06-02 12:10:00,30.84,30.87,30.83,30.87,86100.0,21.0012,21.0216,20.9943,21.0216,86100.0
2011-06-02 12:15:00,30.87,30.92,30.87,30.92,41400.0,21.0216,21.0556,21.0216,21.0556,41400.0
2011-06-02 12:20:00,30.92,30.94,30.89,30.89,50400.0,21.0556,21.0693,21.0352,21.0352,50400.0
2011-06-02 12:25:00,30.89,30.92,30.88,30.91,32100.0,21.0352,21.0556,21.0284,21.0488,32100.0
2011-06-02 12:30:00,30.92,30.92,30.86,30.86,32500.0,21.0556,21.0556,21.0148,21.0148,32500.0
2011-06-02 12:35:00,30.86,30.87,30.82,30.85,55000.0,21.0148,21.0216,20.9875,21.008,55000.0
2011-06-02 12:40:00,30.85,30.92,30.84,30.92,41900.0,21.008,21.0556,21.0012,21.0556,41900.0
2011-06-02 12:45:00,30.91,30.93,30.89,30.92,78600.0,21.0488,21.0624,21.0352,21.0556,78600.0
2011-06-02 12:50:00,30.92,30.96,30.91,30.93,51700.0,21.0556,21.0829,21.0488,21.0624,51700.0
2011-06-02 12:55:00,30.93,30.94,30.91,30.92,25900.0,21.0624,21.0693,21.0488,21.0556,25900.0
2011-06-02 13:00:00,30.93,30.96,30.93,30.94,58400.0,21.0624,21.0829,21.0624,21.0693,58400.0
2011-06-02 13:05:00,30.94,31.0,30.92,30.93,65800.0,21.0693,21.1101,21.0556,21.0624,65800.0
2011-06-02 13:10:00,30.94,30.95,30.9,30.93,19000.0,21.0693,21.0761,21.042,21.0624,19000.0
2011-06-02 13:15:00,30.93,30.97,30.91,30.96,40800.0,21.0624,21.0897,21.0488,21.0829,40800.0
2011-06-02 13:20:00,30.96,30.96,30.9,30.92,70800.0,21.0829,21.0829,21.042,21.0556,70800.0
2011-06-02 13:25:00,30.92,30.97,30.92,30.95,73800.0,21.0556,21.0897,21.0556,21.0761,73800.0
2011-06-02 13:30:00,30.95,30.95,30.9,30.93,64800.0,21.0761,21.0761,21.042,21.0624,64800.0
2011-06-02 13:35:00,30.93,30.93,30.91,30.92,20300.0,21.0624,21.0624,21.0488,21.0556,20300.0
2011-06-02 13:40:00,30.91,30.97,30.91,30.96,81000.0,21.0488,21.0897,21.0488,21.0829,81000.0
2011-06-02 13:45:00,30.96,30.96,30.86,30.86,126000.0,21.0829,21.0829,21.0148,21.0148,126000.0
2011-06-02 13:50:00,30.86,30.87,30.81,30.84,164300.0,21.0148,21.0216,20.9807,21.0012,164300.0
2011-06-02 13:55:00,30.84,30.86,30.82,30.86,86400.0,21.0012,21.0148,20.9875,21.0148,86400.0
2011-06-02 14:00:00,30.85,30.9,30.85,30.88,73200.0,21.008,21.042,21.008,21.0284,73200.0
2011-06-02 14:05:00,30.88,30.89,30.86,30.86,49600.0,21.0284,21.0352,21.0148,21.0148,49600.0
2011-06-02 14:10:00,30.86,30.87,30.84,30.85,138200.0,21.0148,21.0216,21.0012,21.008,138200.0
2011-06-02 14:15:00,30.86,30.87,30.79,30.82,164900.0,21.0148,21.0216,20.9671,20.9875,164900.0
2011-06-02 14:20:00,30.82,30.82,30.77,30.77,87900.0,20.9875,20.9875,20.9535,20.9535,87900.0
2011-06-02 14:25:00,30.77,30.8,30.76,30.79,84600.0,20.9535,20.9739,20.9467,20.9671,84600.0
2011-06-02 14:30:00,30.79,30.84,30.78,30.83,68800.0,20.9671,21.0012,20.9603,20.9943,68800.0
2011-06-02 14:35:00,30.83,30.85,30.83,30.84,33300.0,20.9943,21.008,20.9943,21.0012,33300.0
2011-06-02 14:40:00,30.84,30.85,30.84,30.84,26000.0,21.0012,21.008,21.0012,21.0012,26000.0
2011-06-02 14:45:00,30.84,30.87,30.82,30.86,97100.0,21.0012,21.0216,20.9875,21.0148,97100.0
2011-06-02 14:50:00,30.87,30.87,30.82,30.82,75200.0,21.0216,21.0216,20.9875,20.9875,75200.0
2011-06-02 14:55:00,30.82,30.84,30.82,30.83,73600.0,20.9875,21.0012,20.9875,20.9943,73600.0
2011-06-02 15:00:00,30.82,30.87,30.81,30.84,157900.0,20.9875,21.0216,20.9807,21.0012,157900.0
2011-06-02 15:05:00,30.84,30.85,30.82,30.82,89800.0,21.0012,21.008,20.9875,20.9875,89800.0
2011-06-02 15:10:00,30.82,30.85,30.77,30.77,159900.0,20.9875,21.008,20.9535,20.9535,159900.0
2011-06-02 15:15:00,30.78,30.81,30.75,30.76,199100.0,20.9603,20.9807,20.9399,20.9467,199100.0
2011-06-02 15:20:00,30.76,30.78,30.75,30.77,156400.0,20.9467,20.9603,20.9399,20.9535,156400.0
2011-06-02 15:25:00,30.76,30.77,30.76,30.76,139400.0,20.9467,20.9535,20.9467,20.9467,139400.0
2011-06-02 15:30:00,30.77,30.79,30.73,30.79,190800.0,20.9535,20.9671,20.9262,20.9671,190800.0
2011-06-02 15:35:00,30.79,30.79,30.76,30.76,120400.0,20.9671,20.9671,20.9467,20.9467,120400.0
2011-06-02 15:40:00,30.76,30.78,30.73,30.73,187100.0,20.9467,20.9603,20.9262,20.9262,187100.0
2011-06-02 15:45:00,30.73,30.73,30.68,30.68,340500.0,20.9262,20.9262,20.8922,20.8922,340500.0
2011-06-02 15:50:00,30.68,30.69,30.64,30.65,381300.0,20.8922,20.899,20.865,20.8718,381300.0
2011-06-02 15:55:00,30.65,30.71,30.65,30.69,447900.0,20.8718,20.9126,20.8718,20.899,447900.0
2011-06-03 09:30:00,30.36,30.55,30.27,30.53,318900.0,20.6743,20.8037,20.613,20.7901,318900.0
2011-06-03 09:35:00,30.54,30.61,30.48,30.58,218700.0,20.7969,20.8445,20.756,20.8241,218700.0
2011-06-03 09:40:00,30.59,30.62,30.57,30.62,118400.0,20.8309,20.8513,20.8173,20.8513,118400.0
2011-06-03 09:45:00,30.62,30.66,30.56,30.59,99500.0,20.8513,20.8786,20.8105,20.8309,99500.0
2011-06-03 09:50:00,30.59,30.63,30.53,30.59,104300.0,20.8309,20.8582,20.7901,20.8309,104300.0
2011-06-03 09:55:00,30.6,30.6,30.46,30.54,127300.0,20.8377,20.8377,20.7424,20.7969,127300.0
2011-06-03 10:00:00,30.55,30.62,30.48,30.55,161400.0,20.8037,20.8513,20.756,20.8037,161400.0
2011-06-03 10:05:00,30.55,30.59,30.53,30.59,136200.0,20.8037,20.8309,20.7901,20.8309,136200.0
2011-06-03 10:10:00,30.58,30.59,30.52,30.53,86600.0,20.8241,20.8309,20.7832,20.7901,86600.0
2011-06-03 10:15:00,30.54,30.55,30.49,30.49,91100.0,20.7969,20.8037,20.7628,20.7628,91100.0
2011-06-03 10:20:00,30.49,30.51,30.46,30.47,99700.0,20.7628,20.7764,20.7424,20.7492,99700.0
2011-06-03 10:25:00,30.47,30.58,30.46,30.57,55100.0,20.7492,20.8241,20.7424,20.8173,55100.0
2011-06-03 10:30:00,30.57,30.6,30.56,30.58,61700.0,20.8173,20.8377,20.8105,20.8241,61700.0
2011-06-03 10:35:00,30.58,30.64,30.58,30.63,102400.0,20.8241,20.865,20.8241,20.8582,102400.0
2011-06-03 10:40:00,30.64,30.64,30.61,30.61,65600.0,20.865,20.865,20.8445,20.8445,65600.0
2011-06-03 10:45:00,30.61,30.63,30.57,30.57,90800.0,20.8445,20.8582,20.8173,20.8173,90800.0
2011-06-03 10:50:00,30.58,30.59,30.52,30.53,47800.0,20.8241,20.8309,20.7832,20.7901,47800.0
2011-06-03 10:55:00,30.54,30.55,30.49,30.54,41900.0,20.7969,20.8037,20.7628,20.7969,41900.0
2011-06-03 11:00:00,30.54,30.6,30.53,30.59,48700.0,20.7969,20.8377,20.7901,20.8309,48700.0
2011-06-03 11:05:00,30.59,30.59,30.53,30.54,67800.0,20.8309,20.8309,20.7901,20.7969,67800.0
2011-06-03 11:10:00,30.54,30.55,30.48,30.49,112100.0,20.7969,20.8037,20.756,20.7628,112100.0
2011-06-03 11:15:00,30.5,30.5,30.44,30.46,72200.0,20.7696,20.7696,20.7288,20.7424,72200.0
2011-06-03 11:20:00,30.45,30.53,30.45,30.5,82300.0,20.7356,20.7901,20.7356,20.7696,82300.0
2011-06-03 11:25:00,30.5,30.51,30.46,30.5,34100.0,20.7696,20.7764,20.7424,20.7696,34100.0
2011-06-03 11:30:00,30.49,30.53,30.48,30.5,88300.0,20.7628,20.7901,20.756,20.7696,88300.0
2011-06-03 11:35:00,30.51,30.53,30.46,30.47,62200.0,20.7764,20.7901,20.7424,20.7492,62200.0
2011-06-03 11:40:00,30.47,30.5,30.46,30.48,35600.0,20.7492,20.7696,20.7424,20.756,35600.0
2011-06-03 11:45:00,30.47,30.5,30.45,30.49,72200.0,20.7492,20.7696,20.7356,20.7628,72200.0
2011-06-03 11:50:00,30.49,30.49,30.45,30.47,68300.0,20.7628,20.7628,20.7356,20.7492,68300.0
2011-06-03 11:55:00,30.48,30.49,30.47,30.48,27900.0,20.756,20.7628,20.7492,20.756,27900.0
2011-06-03 12:00:00,30.47,30.5,30.47,30.49,72500.0,20.7492,20.7696,20.7492,20.7628,72500.0
2011-06-03 12:05:00,30.49,30.5,30.47,30.5,21700.0,20.7628,20.7696,20.7492,20.7696,21700.0
2011-06-03 12:10:00,30.5,30.53,30.49,30.52,70200.0,20.7696,20.7901,20.7628,20.7832,70200.0
2011-06-03 12:15:00,30.51,30.54,30.5,30.53,68600.0,20.7764,20.7969,20.7696,20.7901,68600.0
2011-06-03 12:20:00,30.53,30.55,30.53,30.55,69300.0,20.7901,20.8037,20.7901,20.8037,69300.0
2011-06-03 12:25:00,30.55,30.55,30.51,30.51,64500.0,20.8037,20.8037,20.7764,20.7764,64500.0
2011-06-03 12:30:00,30.52,30.54,30.5,30.53,71000.0,20.7832,20.7969,20.7696,20.7901,71000.0
2011-06-03 12:35:00,30.54,30.57,30.53,30.55,65400.0,20.7969,20.8173,20.7901,20.8037,65400.0
2011-06-03 12:40:00,30.55,30.57,30.54,30.55,50700.0,20.8037,20.8173,20.7969,20.8037,50700.0
2011-06-03 12:45:00,30.55,30.58,30.54,30.57,78900.0,20.8037,20.8241,20.7969,20.8173,78900.0
2011-06-03 12:50:00,30.57,30.58,30.56,30.58,90400.0,20.8173,20.8241,20.8105,20.8241,90400.0
2011-06-03 12:55:00,30.58,30.58,30.56,30.57,57100.0,20.8241,20.8241,20.8105,20.8173,57100.0
2011-06-03 13:00:00,30.57,30.58,30.56,30.57,33400.0,20.8173,20.8241,20.8105,20.8173,33400.0
2011-06-03 13:05:00,30.56,30.58,30.55,30.57,30600.0,20.8105,20.8241,20.8037,20.8173,30600.0
2011-06-03 13:10:00,30.57,30.57,30.55,30.57,58900.0,20.8173,20.8173,20.8037,20.8173,58900.0
2011-06-03 13:15:00,30.56,30.57,30.55,30.55,27400.0,20.8105,20.8173,20.8037,20.8037,27400.0
2011-06-03 13:20:00,30.56,30.56,30.52,30.52,61900.0,20.8105,20.8105,20.7832,20.7832,61900.0
2011-06-03 13:25:00,30.53,30.53,30.46,30.5,51900.0,20.7901,20.7901,20.7424,20.7696,51900.0
2011-06-03 13:30:00,30.5,30.5,30.47,30.49,28300.0,20.7696,20.7696,20.7492,20.7628,28300.0
2011-06-03 13:35:00,30.49,30.51,30.49,30.51,49600.0,20.7628,20.7764,20.7628,20.7764,49600.0
2011-06-03 13:40:00,30.51,30.54,30.5,30.53,26600.0,20.7764,20.7969,20.7696,20.7901,26600.0
2011-06-03 13:45:00,30.53,30.53,30.5,30.51,55000.0,20.7901,20.7901,20.7696,20.7764,55000.0
2011-06-03 13:50:00,30.5,30.51,30.49,30.51,34500.0,20.7696,20.7764,20.7628,20.7764,34500.0
2011-06-03 13:55:00,30.5,30.51,30.44,30.45,36600.0,20.7696,20.7764,20.7288,20.7356,36600.0
2011-06-03 14:00:00,30.44,30.48,30.42,30.47,58200.0,20.7288,20.756,20.7151,20.7492,58200.0
2011-06-03 14:05:00,30.47,30.48,30.45,30.45,32400.0,20.7492,20.756,20.7356,20.7356,32400.0
2011-06-03 14:10:00,30.45,30.47,30.44,30.47,34900.0,20.7356,20.7492,20.7288,20.7492,34900.0
2011-06-03 14:15:00,30.47,30.47,30.46,30.47,11900.0,20.7492,20.7492,20.7424,20.7492,11900.0
2011-06-03 14:20:00,30.47,30.48,30.46,30.46,26400.0,20.7492,20.756,20.7424,20.7424,26400.0
2011-06-03 14:25:00,30.46,30.49,30.46,30.47,36300.0,20.7424,20.7628,20.7424,20.7492,36300.0
2011-06-03 14:30:00,30.46,30.48,30.46,30.47,27200.0,20.7424,20.756,20.7424,20.7492,27200.0
2011-06-03 14:35:00,30.48,30.5,30.45,30.46,64100.0,20.756,20.7696,20.7356,20.7424,64100.0
2011-06-03 14:40:00,30.46,30.47,30.44,30.47,29400.0,20.7424,20.7492,20.7288,20.7492,29400.0
2011-06-03 14:45:00,30.46,30.48,30.46,30.48,31600.0,20.7424,20.756,20.7424,20.756,31600.0
2011-06-03 14:50:00,30.48,30.5,30.47,30.49,65200.0,20.756,20.7696,20.7492,20.7628,65200.0
2011-06-03 14:55:00,30.48,30.51,30.43,30.44,112700.0,20.756,20.7764,20.722,20.7288,112700.0
2011-06-03 15:00:00,30.43,30.43,30.4,30.4,69000.0,20.722,20.722,20.7015,20.7015,69000.0
2011-06-03 15:05:00,30.4,30.41,30.37,30.39,68200.0,20.7015,20.7083,20.6811,20.6947,68200.0
2011-06-03 15:10:00,30.38,30.39,30.36,30.37,46900.0,20.6879,20.6947,20.6743,20.6811,46900.0
2011-06-03 15:15:00,30.38,30.38,30.35,30.37,50400.0,20.6879,20.6879,20.6675,20.6811,50400.0
2011-06-03 15:20:00,30.37,30.37,30.34,30.36,78700.0,20.6811,20.6811,20.6607,20.6743,78700.0
2011-06-03 15:25:00,30.35,30.38,30.35,30.38,86000.0,20.6675,20.6879,20.6675,20.6879,86000.0
2011-06-03 15:30:00,30.38,30.42,30.38,30.42,103600.0,20.6879,20.7151,20.6879,20.7151,103600.0
2011-06-03 15:35:00,30.41,30.43,30.4,30.43,110300.0,20.7083,20.722,20.7015,20.722,110300.0
2011-06-03 15:40:00,30.42,30.44,30.41,30.41,115000.0,20.7151,20.7288,20.7083,20.7083,115000.0
2011-06-03 15:45:00,30.4,30.41,30.38,30.39,150900.0,20.7015,20.7083,20.6879,20.6947,150900.0
2011-06-03 15:50:00,30.39,30.39,30.33,30.33,166400.0,20.6947,20.6947,20.6539,20.6539,166400.0
2011-06-03 15:55:00,30.34,30.38,30.33,30.38,234800.0,20.6607,20.6879,20.6539,20.6879,234800.0
2011-06-06 09:30:00,30.33,30.48,30.21,30.45,133900.0,20.6539,20.756,20.5721,20.7356,133900.0
2011-06-06 09:35:00,30.45,30.53,30.4,30.44,66100.0,20.7356,20.7901,20.7015,20.7288,66100.0
2011-06-06 09:40:00,30.44,30.54,30.44,30.5,116700.0,20.7288,20.7969,20.7288,20.7696,116700.0
2011-06-06 09:45:00,30.5,30.51,30.43,30.49,64000.0,20.7696,20.7764,20.722,20.7628,64000.0
2011-06-06 09:50:00,30.5,30.51,30.45,30.48,48800.0,20.7696,20.7764,20.7356,20.756,48800.0
2011-06-06 09:55:00,30.48,30.51,30.46,30.5,51700.0,20.756,20.7764,20.7424,20.7696,51700.0
2011-06-06 10:00:00,30.5,30.51,30.46,30.49,60200.0,20.7696,20.7764,20.7424,20.7628,60200.0
2011-06-06 10:05:00,30.49,30.51,30.47,30.47,61600.0,20.7628,20.7764,20.7492,20.7492,61600.0
2011-06-06 10:10:00,30.48,30.53,30.47,30.53,58000.0,20.756,20.7901,20.7492,20.7901,58000.0
2011-06-06 10:15:00,30.53,30.54,30.46,30.47,62600.0,20.7901,20.7969,20.7424,20.7492,62600.0
2011-06-06 10:20:00,30.46,30.48,30.42,30.47,47100.0,20.7424,20.756,20.7151,20.7492,47100.0
2011-06-06 10:25:00,30.47,30.51,30.47,30.5,41900.0,20.7492,20.7764,20.7492,20.7696,41900.0
2011-06-06 10:30:00,30.5,30.53,30.49,30.5,54100.0,20.7696,20.7901,20.7628,20.7696,54100.0
2011-06-06 10:35:00,30.5,30.51,30.46,30.47,41100.0,20.7696,20.7764,20.7424,20.7492,41100.0
2011-06-06 10:40:00,30.47,30.47,30.4,30.41,43600.0,20.7492,20.7492,20.7015,20.7083,43600.0
2011-06-06 10:45:00,30.4,30.41,30.34,30.34,71200.0,20.7015,20.7083,20.6607,20.6607,71200.0
2011-06-06 10:50:00,30.34,30.37,30.32,30.33,50800.0,20.6607,20.6811,20.647,20.6539,50800.0
2011-06-06 10:55:00,30.33,30.33,30.27,30.28,43200.0,20.6539,20.6539,20.613,20.6198,43200.0
2011-06-06 11:00:00,30.28,30.33,30.27,30.33,84600.0,20.6198,20.6539,20.613,20.6539,84600.0
2011-06-06 11:05:00,30.32,30.36,30.31,30.31,57500.0,20.647,20.6743,20.6402,20.6402,57500.0
2011-06-06 11:10:00,30.32,30.35,30.3,30.3,34400.0,20.647,20.6675,20.6334,20.6334,34400.0
2011-06-06 11:15:00,30.3,30.31,30.25,30.27,45600.0,20.6334,20.6402,20.5994,20.613,45600.0
2011-06-06 11:20:00,30.27,30.34,30.27,30.33,31300.0,20.613,20.6607,20.613,20.6539,31300.0
2011-06-06 11:25:00,30.32,30.33,30.32,30.33,11300.0,20.647,20.6539,20.647,20.6539,11300.0
2011-06-06 11:30:00,30.32,30.33,30.29,30.29,40000.0,20.647,20.6539,20.6266,20.6266,40000.0
2011-06-06 11:35:00,30.3,30.3,30.28,30.28,32400.0,20.6334,20.6334,20.6198,20.6198,32400.0
2011-06-06 11:40:00,30.29,30.29,30.25,30.25,53500.0,20.6266,20.6266,20.5994,20.5994,53500.0
2011-06-06 11:45:00,30.26,30.28,30.25,30.28,28600.0,20.6062,20.6198,20.5994,20.6198,28600.0
2011-06-06 11:50:00,30.28,30.29,30.26,30.29,39800.0,20.6198,20.6266,20.6062,20.6266,39800.0
2011-06-06 11:55:00,30.3,30.34,30.3,30.34,16400.0,20.6334,20.6607,20.6334,20.6607,16400.0
2011-06-06 12:00:00,30.34,30.35,30.33,30.35,19400.0,20.6607,20.6675,20.6539,20.6675,19400.0
2011-06-06 12:05:00,30.35,30.38,30.35,30.37,29000.0,20.6675,20.6879,20.6675,20.6811,29000.0
2011-06-06 12:10:00,30.37,30.37,30.34,30.36,47900.0,20.6811,20.6811,20.6607,20.6743,47900.0
2011-06-06 12:15:00,30.37,30.37,30.36,30.37,30300.0,20.6811,20.6811,20.6743,20.6811,30300.0
2011-06-06 12:20:00,30.36,30.4,30.36,30.4,19300.0,20.6743,20.7015,20.6743,20.7015,19300.0
2011-06-06 12:25:00,30.4,30.4,30.39,30.4,10900.0,20.7015,20.7015,20.6947,20.7015,10900.0
2011-06-06 12:30:00,30.4,30.41,30.39,30.39,37000.0,20.7015,20.7083,20.6947,20.6947,37000.0
2011-06-06 12:35:00,30.39,30.4,30.37,30.38,42300.0,20.6947,20.7015,20.6811,20.6879,42300.0
2011-06-06 12:40:00,30.38,30.38,30.35,30.36,35000.0,20.6879,20.6879,20.6675,20.6743,35000.0
2011-06-06 12:45:00,30.37,30.38,30.36,30.37,22500.0,20.6811,20.6879,20.6743,20.6811,22500.0
2011-06-06 12:50:00,30.37,30.37,30.33,30.36,49700.0,20.6811,20.6811,20.6539,20.6743,49700.0
2011-06-06 12:55:00,30.36,30.37,30.35,30.35,35800.0,20.6743,20.6811,20.6675,20.6675,35800.0
2011-06-06 13:00:00,30.36,30.36,30.34,30.34,42200.0,20.6743,20.6743,20.6607,20.6607,42200.0
2011-06-06 13:05:00,30.35,30.35,30.31,30.32,37500.0,20.6675,20.6675,20.6402,20.647,37500.0
2011-06-06 13:10:00,30.33,30.36,30.32,30.36,26300.0,20.6539,20.6743,20.647,20.6743,26300.0
2011-06-06 13:15:00,30.36,30.38,30.36,30.38,28200.0,20.6743,20.6879,20.6743,20.6879,28200.0
2011-06-06 13:20:00,30.38,30.38,30.35,30.35,20500.0,20.6879,20.6879,20.6675,20.6675,20500.0
2011-06-06 13:25:00,30.35,30.37,30.35,30.36,27500.0,20.6675,20.6811,20.6675,20.6743,27500.0
2011-06-06 13:30:00,30.36,30.38,30.35,30.36,53600.0,20.6743,20.6879,20.6675,20.6743,53600.0
2011-06-06 13:35:00,30.36,30.37,30.35,30.35,40300.0,20.6743,20.6811,20.6675,20.6675,40300.0
2011-06-06 13:40:00,30.36,30.36,30.32,30.32,105500.0,20.6743,20.6743,20.647,20.647,105500.0
2011-06-06 13:45:00,30.33,30.34,30.3,30.31,49900.0,20.6539,20.6607,20.6334,20.6402,49900.0
2011-06-06 13:50:00,30.31,30.32,30.3,30.31,35500.0,20.6402,20.647,20.6334,20.6402,35500.0
2011-06-06 13:55:00,30.31,30.33,30.31,30.33,11400.0,20.6402,20.6539,20.6402,20.6539,11400.0
2011-06-06 14:00:00,30.33,30.33,30.32,30.32,18500.0,20.6539,20.6539,20.647,20.647,18500.0
2011-06-06 14:05:00,30.32,30.37,30.3,30.37,80300.0,20.647,20.6811,20.6334,20.6811,80300.0
2011-06-06 14:10:00,30.37,30.37,30.35,30.35,46000.0,20.6811,20.6811,20.6675,20.6675,46000.0
2011-06-06 14:15:00,30.36,30.37,30.35,30.36,59200.0,20.6743,20.6811,20.6675,20.6743,59200.0
2011-06-06 14:20:00,30.36,30.36,30.35,30.36,75700.0,20.6743,20.6743,20.6675,20.6743,75700.0
2011-06-06 14:25:00,30.36,30.36,30.33,30.33,86200.0,20.6743,20.6743,20.6539,20.6539,86200.0
2011-06-06 14:30:00,30.33,30.37,30.32,30.36,124900.0,20.6539,20.6811,20.647,20.6743,124900.0
2011-06-06 14:35:00,30.36,30.37,30.35,30.35,100900.0,20.6743,20.6811,20.6675,20.6675,100900.0
2011-06-06 14:40:00,30.35,30.36,30.31,30.36,204100.0,20.6675,20.6743,20.6402,20.6743,204100.0
2011-06-06 14:45:00,30.36,30.37,30.35,30.36,93700.0,20.6743,20.6811,20.6675,20.6743,93700.0
2011-06-06 14:50:00,30.36,30.37,30.33,30.33,80700.0,20.6743,20.6811,20.6539,20.6539,80700.0
2011-06-06 14:55:00,30.33,30.34,30.3,30.31,102400.0,20.6539,20.6607,20.6334,20.6402,102400.0
2011-06-06 15:00:00,30.31,30.33,30.29,30.3,108300.0,20.6402,20.6539,20.6266,20.6334,108300.0
2011-06-06 15:05:00,30.3,30.3,30.27,30.27,99100.0,20.6334,20.6334,20.613,20.613,99100.0
2011-06-06 15:10:00,30.27,30.29,30.26,30.28,95900.0,20.613,20.6266,20.6062,20.6198,95900.0
2011-06-06 15:15:00,30.29,30.33,30.28,30.32,213100.0,20.6266,20.6539,20.6198,20.647,213100.0
2011-06-06 15:20:00,30.32,30.33,30.28,30.3,165100.0,20.647,20.6539,20.6198,20.6334,165100.0
2011-06-06 15:25:00,30.3,30.31,30.28,30.29,74300.0,20.6334,20.6402,20.6198,20.6266,74300.0
2011-06-06 15:30:00,30.28,30.34,30.28,30.33,169300.0,20.6198,20.6607,20.6198,20.6539,169300.0
2011-06-06 15:35:00,30.33,30.33,30.29,30.3,136100.0,20.6539,20.6539,20.6266,20.6334,136100.0
2011-06-06 15:40:00,30.3,30.35,30.29,30.34,178200.0,20.6334,20.6675,20.6266,20.6607,178200.0
2011-06-06 15:45:00,30.34,30.34,30.29,30.29,117700.0,20.6607,20.6607,20.6266,20.6266,117700.0
2011-06-06 15:50:00,30.29,30.31,30.29,30.29,160400.0,20.6266,20.6402,20.6266,20.6266,160400.0
2011-06-06 15:55:00,30.3,30.3,30.25,30.25,405000.0,20.6334,20.6334,20.5994,20.5994,405000.0
2011-06-07 09:30:00,30.47,30.47,30.32,30.33,174000.0,20.7492,20.7492,20.647,20.6539,174000.0
2011-06-07 09:35:00,30.33,30.43,30.3,30.43,84500.0,20.6539,20.722,20.6334,20.722,84500.0
2011-06-07 09:40:00,30.43,30.45,30.38,30.39,112900.0,20.722,20.7356,20.6879,20.6947,112900.0
2011-06-07 09:45:00,30.39,30.4,30.36,30.4,98500.0,20.6947,20.7015,20.6743,20.7015,98500.0
2011-06-07 09:50:00,30.39,30.4,30.35,30.36,123700.0,20.6947,20.7015,20.6675,20.6743,123700.0
2011-06-07 09:55:00,30.36,30.37,30.3,30.3,73300.0,20.6743,20.6811,20.6334,20.6334,73300.0
2011-06-07 10:00:00,30.3,30.36,30.3,30.33,103000.0,20.6334,20.6743,20.6334,20.6539,103000.0
2011-06-07 10:05:00,30.33,30.35,30.32,30.34,75600.0,20.6539,20.6675,20.647,20.6607,75600.0
2011-06-07 10:10:00,30.34,30.35,30.3,30.31,41800.0,20.6607,20.6675,20.6334,20.6402,41800.0
2011-06-07 10:15:00,30.32,30.35,30.3,30.3,65800.0,20.647,20.6675,20.6334,20.6334,65800.0
2011-06-07 10:20:00,30.3,30.32,30.3,30.31,59900.0,20.6334,20.647,20.6334,20.6402,59900.0
2011-06-07 10:25:00,30.31,30.33,30.3,30.31,144500.0,20.6402,20.6539,20.6334,20.6402,144500.0
2011-06-07 10:30:00,30.32,30.32,30.28,30.29,91800.0,20.647,20.647,20.6198,20.6266,91800.0
2011-06-07 10:35:00,30.29,30.31,30.29,30.3,117100.0,20.6266,20.6402,20.6266,20.6334,117100.0
2011-06-07 10:40:00,30.3,30.3,30.26,30.27,46800.0,20.6334,20.6334,20.6062,20.613,46800.0
2011-06-07 10:45:00,30.28,30.31,30.28,30.3,44800.0,20.6198,20.6402,20.6198,20.6334,44800.0
2011-06-07 10:50:00,30.3,30.3,30.26,30.27,48800.0,20.6334,20.6334,20.6062,20.613,48800.0
2011-06-07 10:55:00,30.26,30.29,30.26,30.28,37900.0,20.6062,20.6266,20.6062,20.6198,37900.0
2011-06-07 11:00:00,30.27,30.29,30.26,30.27,53900.0,20.613,20.6266,20.6062,20.613,53900.0
2011-06-07 11:05:00,30.26,30.31,30.26,30.3,56700.0,20.6062,20.6402,20.6062,20.6334,56700.0
2011-06-07 11:10:00,30.29,30.3,30.29,30.3,28300.0,20.6266,20.6334,20.6266,20.6334,28300.0
2011-06-07 11:15:00,30.29,30.31,30.29,30.31,43200.0,20.6266,20.6402,20.6266,20.6402,43200.0
2011-06-07 11:20:00,30.3,30.31,30.3,30.3,46300.0,20.6334,20.6402,20.6334,20.6334,46300.0
2011-06-07 11:25:00,30.31,30.31,30.29,30.29,117500.0,20.6402,20.6402,20.6266,20.6266,117500.0
2011-06-07 11:30:00,30.3,30.3,30.27,30.29,56500.0,20.6334,20.6334,20.613,20.6266,56500.0
2011-06-07 11:35:00,30.3,30.31,30.27,30.27,52300.0,20.6334,20.6402,20.613,20.613,52300.0
2011-06-07 11:40:00,30.26,30.28,30.25,30.27,91900.0,20.6062,20.6198,20.5994,20.613,91900.0
2011-06-07 11:45:00,30.27,30.27,30.23,30.23,53400.0,20.613,20.613,20.5858,20.5858,53400.0
2011-06-07 11:50:00,30.23,30.25,30.23,30.24,34500.0,20.5858,20.5994,20.5858,20.5926,34500.0
2011-06-07 11:55:00,30.24,30.25,30.22,30.24,48100.0,20.5926,20.5994,20.579,20.5926,48100.0
2011-06-07 12:00:00,30.25,30.25,30.21,30.21,70400.0,20.5994,20.5994,20.5721,20.5721,70400.0
2011-06-07 12:05:00,30.21,30.23,30.21,30.22,34100.0,20.5721,20.5858,20.5721,20.579,34100.0
2011-06-07 12:10:00,30.22,30.23,30.22,30.23,26500.0,20.579,20.5858,20.579,20.5858,26500.0
2011-06-07 12:15:00,30.22,30.23,30.2,30.23,53600.0,20.579,20.5858,20.5653,20.5858,53600.0
2011-06-07 12:20:00,30.22,30.25,30.22,30.23,52800.0,20.579,20.5994,20.579,20.5858,52800.0
2011-06-07 12:25:00,30.23,30.25,30.23,30.24,36300.0,20.5858,20.5994,20.5858,20.5926,36300.0
2011-06-07 12:30:00,30.24,30.26,30.24,30.25,59600.0,20.5926,20.6062,20.5926,20.5994,59600.0
2011-06-07 12:35:00,30.25,30.26,30.24,30.25,59200.0,20.5994,20.6062,20.5926,20.5994,59200.0
2011-06-07 12:40:00,30.25,30.26,30.22,30.25,41400.0,20.5994,20.6062,20.579,20.5994,41400.0
2011-06-07 12:45:00,30.25,30.26,30.24,30.26,28400.0,20.5994,20.6062,20.5926,20.6062,28400.0
2011-06-07 12:50:00,30.26,30.29,30.26,30.28,39900.0,20.6062,20.6266,20.6062,20.6198,39900.0
2011-06-07 12:55:00,30.29,30.3,30.28,30.3,39800.0,20.6266,20.6334,20.6198,20.6334,39800.0
2011-06-07 13:00:00,30.3,30.3,30.29,30.29,16100.0,20.6334,20.6334,20.6266,20.6266,16100.0
2011-06-07 13:05:00,30.3,30.3,30.29,30.3,24700.0,20.6334,20.6334,20.6266,20.6334,24700.0
2011-06-07 13:10:00,30.3,30.3,30.27,30.27,74600.0,20.6334,20.6334,20.613,20.613,74600.0
2011-06-07 13:15:00,30.27,30.28,30.24,30.25,50500.0,20.613,20.6198,20.5926,20.5994,50500.0
2011-06-07 13:20:00,30.25,30.26,30.17,30.18,112600.0,20.5994,20.6062,20.5449,20.5517,112600.0
2011-06-07 13:25:00,30.19,30.2,30.16,30.2,55100.0,20.5585,20.5653,20.5381,20.5653,55100.0
2011-06-07 13:30:00,30.2,30.25,30.19,30.24,43200.0,20.5653,20.5994,20.5585,20.5926,43200.0
2011-06-07 13:35:00,30.25,30.3,30.24,30.28,71300.0,20.5994,20.6334,20.5926,20.6198,71300.0
2011-06-07 13:40:00,30.29,30.29,30.27,30.28,50300.0,20.6266,20.6266,20.613,20.6198,50300.0
2011-06-07 13:45:00,30.28,30.29,30.24,30.24,95900.0,20.6198,20.6266,20.5926,20.5926,95900.0
2011-06-07 13:50:00,30.24,30.26,30.24,30.25,49500.0,20.5926,20.6062,20.5926,20.5994,49500.0
2011-06-07 13:55:00,30.25,30.26,30.24,30.25,50000.0,20.5994,20.6062,20.5926,20.5994,50000.0
2011-06-07 14:00:00,30.25,30.26,30.24,30.25,69800.0,20.5994,20.6062,20.5926,20.5994,69800.0
2011-06-07 14:05:00,30.24,30.26,30.24,30.26,107000.0,20.5926,20.6062,20.5926,20.6062,107000.0
2011-06-07 14:10:00,30.26,30.27,30.24,30.25,92800.0,20.6062,20.613,20.5926,20.5994,92800.0
2011-06-07 14:15:00,30.24,30.26,30.24,30.25,77100.0,20.5926,20.6062,20.5926,20.5994,77100.0
2011-06-07 14:20:00,30.25,30.26,30.24,30.25,31600.0,20.5994,20.6062,20.5926,20.5994,31600.0
2011-06-07 14:25:00,30.25,30.27,30.24,30.26,75600.0,20.5994,20.613,20.5926,20.6062,75600.0
2011-06-07 14:30:00,30.26,30.26,30.21,30.23,50800.0,20.6062,20.6062,20.5721,20.5858,50800.0
2011-06-07 14:35:00,30.23,30.23,30.22,30.22,23200.0,20.5858,20.5858,20.579,20.579,23200.0
2011-06-07 14:40:00,30.23,30.24,30.22,30.23,35900.0,20.5858,20.5926,20.579,20.5858,35900.0
2011-06-07 14:45:00,30.24,30.25,30.23,30.25,52500.0,20.5926,20.5994,20.5858,20.5994,52500.0
2011-06-07 14:50:00,30.25,30.25,30.24,30.25,27700.0,20.5994,20.5994,20.5926,20.5994,27700.0
2011-06-07 14:55:00,30.25,30.25,30.23,30.24,69800.0,20.5994,20.5994,20.5858,20.5926,69800.0
2011-06-07 15:00:00,30.25,30.25,30.24,30.24,24100.0,20.5994,20.5994,20.5926,20.5926,24100.0
2011-06-07 15:05:00,30.25,30.25,30.23,30.24,57200.0,20.5994,20.5994,20.5858,20.5926,57200.0
2011-06-07 15:10:00,30.23,30.24,30.23,30.24,25900.0,20.5858,20.5926,20.5858,20.5926,25900.0
2011-06-07 15:15:00,30.23,30.25,30.22,30.23,78400.0,20.5858,20.5994,20.579,20.5858,78400.0
2011-06-07 15:20:00,30.24,30.24,30.18,30.2,77500.0,20.5926,20.5926,20.5517,20.5653,77500.0
2011-06-07 15:25:00,30.19,30.21,30.19,30.2,66200.0,20.5585,20.5721,20.5585,20.5653,66200.0
2011-06-07 15:30:00,30.19,30.2,30.18,30.19,105100.0,20.5585,20.5653,20.5517,20.5585,105100.0
2011-06-07 15:35:00,30.19,30.2,30.18,30.2,57700.0,20.5585,20.5653,20.5517,20.5653,57700.0
2011-06-07 15:40:00,30.2,30.2,30.14,30.16,224500.0,20.5653,20.5653,20.5245,20.5381,224500.0
2011-06-07 15:45:00,30.17,30.21,30.15,30.15,210000.0,20.5449,20.5721,20.5313,20.5313,210000.0
2011-06-07 15:50:00,30.15,30.16,30.11,30.14,298800.0,20.5313,20.5381,20.504,20.5245,298800.0
2011-06-07 15:55:00,30.13,30.14,30.08,30.1,505000.0,20.5177,20.5245,20.4836,20.4972,505000.0
2011-06-08 09:30:00,30.02,30.09,30.0,30.01,253100.0,20.4428,20.4904,20.4291,20.4359,253100.0
2011-06-08 09:35:00,30.0,30.03,29.98,30.02,118000.0,20.4291,20.4496,20.4155,20.4428,118000.0
2011-06-08 09:40:00,30.02,30.03,29.94,29.95,116000.0,20.4428,20.4496,20.3883,20.3951,116000.0
2011-06-08 09:45:00,29.95,30.01,29.85,29.91,129100.0,20.3951,20.4359,20.327,20.3679,129100.0
2011-06-08 09:50:00,29.91,30.0,29.89,30.0,156900.0,20.3679,20.4291,20.3542,20.4291,156900.0
2011-06-08 09:55:00,29.99,30.02,29.96,29.96,152400.0,20.4223,20.4428,20.4019,20.4019,152400.0
2011-06-08 10:00:00,29.97,29.98,29.95,29.97,71100.0,20.4087,20.4155,20.3951,20.4087,71100.0
2011-06-08 10:05:00,29.98,29.98,29.96,29.96,71300.0,20.4155,20.4155,20.4019,20.4019,71300.0
2011-06-08 10:10:00,29.97,29.98,29.95,29.96,79200.0,20.4087,20.4155,20.3951,20.4019,79200.0
2011-06-08 10:15:00,29.95,30.0,29.95,30.0,56800.0,20.3951,20.4291,20.3951,20.4291,56800.0
2011-06-08 10:20:00,30.0,30.0,29.98,29.99,90500.0,20.4291,20.4291,20.4155,20.4223,90500.0
2011-06-08 10:25:00,29.99,30.0,29.95,29.98,57600.0,20.4223,20.4291,20.3951,20.4155,57600.0
2011-06-08 10:30:00,29.99,29.99,29.93,29.98,98600.0,20.4223,20.4223,20.3815,20.4155,98600.0
2011-06-08 10:35:00,29.99,30.0,29.94,29.94,90400.0,20.4223,20.4291,20.3883,20.3883,90400.0
2011-06-08 10:40:00,29.94,30.0,29.94,29.99,44700.0,20.3883,20.4291,20.3883,20.4223,44700.0
2011-06-08 10:45:00,30.0,30.01,29.99,30.01,165600.0,20.4291,20.4359,20.4223,20.4359,165600.0
2011-06-08 10:50:00,30.01,30.01,29.98,29.99,34100.0,20.4359,20.4359,20.4155,20.4223,34100.0
2011-06-08 10:55:00,30.0,30.01,29.99,30.01,42100.0,20.4291,20.4359,20.4223,20.4359,42100.0
2011-06-08 11:00:00,30.01,30.04,30.0,30.04,70700.0,20.4359,20.4564,20.4291,20.4564,70700.0
2011-06-08 11:05:00,30.03,30.04,30.01,30.02,64500.0,20.4496,20.4564,20.4359,20.4428,64500.0
2011-06-08 11:10:00,30.02,30.02,29.97,29.99,110300.0,20.4428,20.4428,20.4087,20.4223,110300.0
2011-06-08 11:15:00,29.99,30.01,29.98,30.0,39000.0,20.4223,20.4359,20.4155,20.4291,39000.0
2011-06-08 11:20:00,30.0,30.01,29.99,30.0,34500.0,20.4291,20.4359,20.4223,20.4291,34500.0
2011-06-08 11:25:00,30.0,30.0,29.96,29.99,53800.0,20.4291,20.4291,20.4019,20.4223,53800.0
2011-06-08 11:30:00,29.99,30.0,29.99,29.99,12500.0,20.4223,20.4291,20.4223,20.4223,12500.0
2011-06-08 11:35:00,30.0,30.01,29.99,29.99,66700.0,20.4291,20.4359,20.4223,20.4223,66700.0
2011-06-08 11:40:00,29.99,30.0,29.96,30.0,56200.0,20.4223,20.4291,20.4019,20.4291,56200.0
2011-06-08 11:45:00,30.0,30.01,29.97,29.99,63700.0,20.4291,20.4359,20.4087,20.4223,63700.0
2011-06-08 11:50:00,29.98,29.98,29.96,29.98,42700.0,20.4155,20.4155,20.4019,20.4155,42700.0
2011-06-08 11:55:00,29.99,30.01,29.99,30.0,164100.0,20.4223,20.4359,20.4223,20.4291,164100.0
2011-06-08 12:00:00,30.0,30.0,29.98,30.0,44700.0,20.4291,20.4291,20.4155,20.4291,44700.0
2011-06-08 12:05:00,30.0,30.0,29.98,30.0,32800.0,20.4291,20.4291,20.4155,20.4291,32800.0
2011-06-08 12:10:00,29.99,30.0,29.96,29.97,45600.0,20.4223,20.4291,20.4019,20.4087,45600.0
2011-06-08 12:15:00,29.97,29.97,29.95,29.95,14400.0,20.4087,20.4087,20.3951,20.3951,14400.0
2011-06-08 12:20:00,29.95,29.96,29.91,29.92,43100.0,20.3951,20.4019,20.3679,20.3747,43100.0
2011-06-08 12:25:00,29.92,29.96,29.92,29.95,39400.0,20.3747,20.4019,20.3747,20.3951,39400.0
2011-06-08 12:30:00,29.95,29.96,29.94,29.95,71500.0,20.3951,20.4019,20.3883,20.3951,71500.0
2011-06-08 12:35:00,29.96,29.98,29.91,29.96,67700.0,20.4019,20.4155,20.3679,20.4019,67700.0
2011-06-08 12:40:00,29.97,29.97,29.94,29.94,23900.0,20.4087,20.4087,20.3883,20.3883,23900.0
2011-06-08 12:45:00,29.95,29.95,29.94,29.95,17200.0,20.3951,20.3951,20.3883,20.3951,17200.0
2011-06-08 12:50:00,29.95,29.95,29.92,29.92,40100.0,20.3951,20.3951,20.3747,20.3747,40100.0
2011-06-08 12:55:00,29.91,29.98,29.91,29.98,42000.0,20.3679,20.4155,20.3679,20.4155,42000.0
2011-06-08 13:00:00,29.98,29.98,29.96,29.97,19800.0,20.4155,20.4155,20.4019,20.4087,19800.0
2011-06-08 13:05:00,29.98,29.98,29.96,29.96,81100.0,20.4155,20.4155,20.4019,20.4019,81100.0
2011-06-08 13:10:00,29.96,29.97,29.96,29.97,18700.0,20.4019,20.4087,20.4019,20.4087,18700.0
2011-06-08 13:15:00,29.97,29.97,29.96,29.96,16400.0,20.4087,20.4087,20.4019,20.4019,16400.0
2011-06-08 13:20:00,29.96,29.97,29.93,29.93,56800.0,20.4019,20.4087,20.3815,20.3815,56800.0
2011-06-08 13:25:00,29.94,29.98,29.93,29.97,59000.0,20.3883,20.4155,20.3815,20.4087,59000.0
2011-06-08 13:30:00,29.97,29.98,29.92,29.94,87700.0,20.4087,20.4155,20.3747,20.3883,87700.0
2011-06-08 13:35:00,29.94,29.94,29.9,29.91,35000.0,20.3883,20.3883,20.361,20.3679,35000.0
2011-06-08 13:40:00,29.9,29.91,29.88,29.88,205500.0,20.361,20.3679,20.3474,20.3474,205500.0
2011-06-08 13:45:00,29.88,29.9,29.87,29.87,73000.0,20.3474,20.361,20.3406,20.3406,73000.0
2011-06-08 13:50:00,29.88,29.88,29.87,29.87,43600.0,20.3474,20.3474,20.3406,20.3406,43600.0
2011-06-08 13:55:00,29.87,29.88,29.81,29.82,101500.0,20.3406,20.3474,20.2998,20.3066,101500.0
2011-06-08 14:00:00,29.83,29.85,29.82,29.82,136800.0,20.3134,20.327,20.3066,20.3066,136800.0
2011-06-08 14:05:00,29.81,29.84,29.79,29.8,86600.0,20.2998,20.3202,20.2861,20.2929,86600.0
2011-06-08 14:10:00,29.79,29.8,29.75,29.78,91500.0,20.2861,20.2929,20.2589,20.2793,91500.0
2011-06-08 14:15:00,29.77,29.77,29.75,29.75,70800.0,20.2725,20.2725,20.2589,20.2589,70800.0
2011-06-08 14:20:00,29.75,29.77,29.7,29.71,108000.0,20.2589,20.2725,20.2248,20.2317,108000.0
2011-06-08 14:25:00,29.7,29.72,29.69,29.69,99700.0,20.2248,20.2385,20.218,20.218,99700.0
2011-06-08 14:30:00,29.7,29.73,29.69,29.71,159300.0,20.2248,20.2453,20.218,20.2317,159300.0
2011-06-08 14:35:00,29.71,29.76,29.71,29.72,140800.0,20.2317,20.2657,20.2317,20.2385,140800.0
2011-06-08 14:40:00,29.72,29.73,29.7,29.71,115400.0,20.2385,20.2453,20.2248,20.2317,115400.0
2011-06-08 14:45:00,29.7,29.72,29.69,29.71,42700.0,20.2248,20.2385,20.218,20.2317,42700.0
2011-06-08 14:50:00,29.72,29.72,29.7,29.71,50800.0,20.2385,20.2385,20.2248,20.2317,50800.0
2011-06-08 14:55:00,29.71,29.75,29.7,29.73,95600.0,20.2317,20.2589,20.2248,20.2453,95600.0
2011-06-08 15:00:00,29.73,29.76,29.72,29.76,77800.0,20.2453,20.2657,20.2385,20.2657,77800.0
2011-06-08 15:05:00,29.76,29.77,29.74,29.75,122300.0,20.2657,20.2725,20.2521,20.2589,122300.0
2011-06-08 15:10:00,29.74,29.75,29.7,29.7,99000.0,20.2521,20.2589,20.2248,20.2248,99000.0
2011-06-08 15:15:00,29.7,29.72,29.66,29.7,156000.0,20.2248,20.2385,20.1976,20.2248,156000.0
2011-06-08 15:20:00,29.69,29.7,29.67,29.68,229200.0,20.218,20.2248,20.2044,20.2112,229200.0
2011-06-08 15:25:00,29.68,29.7,29.67,29.69,265300.0,20.2112,20.2248,20.2044,20.218,265300.0
2011-06-08 15:30:00,29.69,29.72,29.68,29.68,373000.0,20.218,20.2385,20.2112,20.2112,373000.0
2011-06-08 15:35:00,29.68,29.71,29.67,29.7,186800.0,20.2112,20.2317,20.2044,20.2248,186800.0
2011-06-08 15:40:00,29.69,29.7,29.66,29.69,227300.0,20.218,20.2248,20.1976,20.218,227300.0
2011-06-08 15:45:00,29.69,29.76,29.68,29.74,552700.0,20.218,20.2657,20.2112,20.2521,552700.0
2011-06-08 15:50:00,29.73,29.75,29.73,29.75,484300.0,20.2453,20.2589,20.2453,20.2589,484300.0
2011-06-08 15:55:00,29.74,29.81,29.7,29.73,2039800.0,20.2521,20.2998,20.2248,20.2453,2039800.0
2011-06-09 09:30:00,29.82,29.91,29.66,29.66,243700.0,20.3066,20.3679,20.1976,20.1976,243700.0
2011-06-09 09:35:00,29.66,29.72,29.6,29.72,58500.0,20.1976,20.2385,20.1568,20.2385,58500.0
2011-06-09 09:40:00,29.71,29.85,29.69,29.83,155700.0,20.2317,20.327,20.218,20.3134,155700.0
2011-06-09 09:45:00,29.83,29.88,29.81,29.88,150600.0,20.3134,20.3474,20.2998,20.3474,150600.0
2011-06-09 09:50:00,29.88,29.88,29.82,29.83,101400.0,20.3474,20.3474,20.3066,20.3134,101400.0
2011-06-09 09:55:00,29.83,29.88,29.82,29.86,133100.0,20.3134,20.3474,20.3066,20.3338,133100.0
2011-06-09 10:00:00,29.86,29.96,29.85,29.96,191300.0,20.3338,20.4019,20.327,20.4019,191300.0
2011-06-09 10:05:00,29.95,30.0,29.94,29.95,308200.0,20.3951,20.4291,20.3883,20.3951,308200.0
2011-06-09 10:10:00,29.95,30.03,29.93,30.02,323100.0,20.3951,20.4496,20.3815,20.4428,323100.0
2011-06-09 10:15:00,30.03,30.08,30.02,30.05,103000.0,20.4496,20.4836,20.4428,20.4632,103000.0
2011-06-09 10:20:00,30.05,30.06,30.02,30.02,50700.0,20.4632,20.47,20.4428,20.4428,50700.0
2011-06-09 10:25:00,30.03,30.04,29.99,30.0,59200.0,20.4496,20.4564,20.4223,20.4291,59200.0
2011-06-09 10:30:00,30.0,30.02,29.96,29.97,78200.0,20.4291,20.4428,20.4019,20.4087,78200.0
2011-06-09 10:35:00,29.97,29.99,29.96,29.98,68500.0,20.4087,20.4223,20.4019,20.4155,68500.0
2011-06-09 10:40:00,29.98,29.98,29.94,29.94,27400.0,20.4155,20.4155,20.3883,20.3883,27400.0
2011-06-09 10:45:00,29.94,30.01,29.94,29.99,106100.0,20.3883,20.4359,20.3883,20.4223,106100.0
2011-06-09 10:50:00,29.99,30.01,29.97,29.98,75700.0,20.4223,20.4359,20.4087,20.4155,75700.0
2011-06-09 10:55:00,29.97,29.98,29.96,29.96,28900.0,20.4087,20.4155,20.4019,20.4019,28900.0
2011-06-09 11:00:00,29.96,29.98,29.94,29.94,47600.0,20.4019,20.4155,20.3883,20.3883,47600.0
2011-06-09 11:05:00,29.94,29.97,29.93,29.96,116800.0,20.3883,20.4087,20.3815,20.4019,116800.0
2011-06-09 11:10:00,29.95,29.98,29.95,29.97,33900.0,20.3951,20.4155,20.3951,20.4087,33900.0
2011-06-09 11:15:00,29.96,30.0,29.96,29.99,43100.0,20.4019,20.4291,20.4019,20.4223,43100.0
2011-06-09 11:20:00,30.0,30.01,29.97,29.97,22700.0,20.4291,20.4359,20.4087,20.4087,22700.0
2011-06-09 11:25:00,29.97,30.01,29.96,30.01,32000.0,20.4087,20.4359,20.4019,20.4359,32000.0
2011-06-09 11:30:00,30.0,30.01,29.99,30.0,55600.0,20.4291,20.4359,20.4223,20.4291,55600.0
2011-06-09 11:35:00,30.01,30.03,30.0,30.02,63300.0,20.4359,20.4496,20.4291,20.4428,63300.0
2011-06-09 11:40:00,30.02,30.03,29.99,30.0,31600.0,20.4428,20.4496,20.4223,20.4291,31600.0
2011-06-09 11:45:00,30.01,30.03,30.0,30.02,31300.0,20.4359,20.4496,20.4291,20.4428,31300.0
2011-06-09 11:50:00,30.02,30.04,30.02,30.04,91700.0,20.4428,20.4564,20.4428,20.4564,91700.0
2011-06-09 11:55:00,30.04,30.06,30.03,30.03,112100.0,20.4564,20.47,20.4496,20.4496,112100.0
2011-06-09 12:00:00,30.04,30.05,30.02,30.04,36100.0,20.4564,20.4632,20.4428,20.4564,36100.0
2011-06-09 12:05:00,30.04,30.06,30.04,30.04,38600.0,20.4564,20.47,20.4564,20.4564,38600.0
2011-06-09 12:10:00,30.04,30.06,30.04,30.05,55100.0,20.4564,20.47,20.4564,20.4632,55100.0
2011-06-09 12:15:00,30.05,30.05,30.04,30.05,12800.0,20.4632,20.4632,20.4564,20.4632,12800.0
2011-06-09 12:20:00,30.05,30.05,30.04,30.05,12300.0,20.4632,20.4632,20.4564,20.4632,12300.0
2011-06-09 12:25:00,30.05,30.06,30.04,30.05,72900.0,20.4632,20.47,20.4564,20.4632,72900.0
2011-06-09 12:30:00,30.05,30.06,30.04,30.04,85200.0,20.4632,20.47,20.4564,20.4564,85200.0
2011-06-09 12:35:00,30.05,30.06,30.02,30.02,113200.0,20.4632,20.47,20.4428,20.4428,113200.0
2011-06-09 12:40:00,30.02,30.04,30.02,30.03,28800.0,20.4428,20.4564,20.4428,20.4496,28800.0
2011-06-09 12:45:00,30.03,30.04,30.03,30.04,38700.0,20.4496,20.4564,20.4496,20.4564,38700.0
2011-06-09 12:50:00,30.04,30.04,30.03,30.04,14600.0,20.4564,20.4564,20.4496,20.4564,14600.0
2011-06-09 12:55:00,30.04,30.04,30.03,30.04,18400.0,20.4564,20.4564,20.4496,20.4564,18400.0
2011-06-09 13:00:00,30.03,30.04,30.02,30.02,43000.0,20.4496,20.4564,20.4428,20.4428,43000.0
2011-06-09 13:05:00,30.03,30.04,30.02,30.02,74400.0,20.4496,20.4564,20.4428,20.4428,74400.0
2011-06-09 13:10:00,30.03,30.03,30.01,30.02,21800.0,20.4496,20.4496,20.4359,20.4428,21800.0
2011-06-09 13:15:00,30.01,30.02,30.01,30.01,51900.0,20.4359,20.4428,20.4359,20.4359,51900.0
2011-06-09 13:20:00,30.02,30.02,30.01,30.01,12000.0,20.4428,20.4428,20.4359,20.4359,12000.0
2011-06-09 13:25:00,30.02,30.03,30.01,30.03,56100.0,20.4428,20.4496,20.4359,20.4496,56100.0
2011-06-09 13:30:00,30.02,30.06,30.02,30.05,90400.0,20.4428,20.47,20.4428,20.4632,90400.0
2011-06-09 13:35:00,30.06,30.07,30.05,30.06,76300.0,20.47,20.4768,20.4632,20.47,76300.0
2011-06-09 13:40:00,30.05,30.06,30.04,30.06,56800.0,20.4632,20.47,20.4564,20.47,56800.0
2011-06-09 13:45:00,30.05,30.06,30.05,30.06,43000.0,20.4632,20.47,20.4632,20.47,43000.0
2011-06-09 13:50:00,30.06,30.13,30.05,30.12,84500.0,20.47,20.5177,20.4632,20.5109,84500.0
2011-06-09 13:55:00,30.12,30.16,30.12,30.15,106700.0,20.5109,20.5381,20.5109,20.5313,106700.0
2011-06-09 14:00:00,30.14,30.17,30.13,30.15,132800.0,20.5245,20.5449,20.5177,20.5313,132800.0
2011-06-09 14:05:00,30.16,30.19,30.15,30.18,84500.0,20.5381,20.5585,20.5313,20.5517,84500.0
2011-06-09 14:10:00,30.18,30.19,30.18,30.19,39700.0,20.5517,20.5585,20.5517,20.5585,39700.0
2011-06-09 14:15:00,30.2,30.23,30.19,30.22,174200.0,20.5653,20.5858,20.5585,20.579,174200.0
2011-06-09 14:20:00,30.21,30.22,30.19,30.2,53800.0,20.5721,20.579,20.5585,20.5653,53800.0
2011-06-09 14:25:00,30.2,30.22,30.19,30.21,102600.0,20.5653,20.579,20.5585,20.5721,102600.0
2011-06-09 14:30:00,30.2,30.21,30.2,30.2,19000.0,20.5653,20.5721,20.5653,20.5653,19000.0
2011-06-09 14:35:00,30.2,30.21,30.19,30.2,58500.0,20.5653,20.5721,20.5585,20.5653,58500.0
2011-06-09 14:40:00,30.21,30.23,30.19,30.23,155700.0,20.5721,20.5858,20.5585,20.5858,155700.0
2011-06-09 14:45:00,30.23,30.23,30.22,30.23,17000.0,20.5858,20.5858,20.579,20.5858,17000.0
2011-06-09 14:50:00,30.23,30.23,30.22,30.22,38300.0,20.5858,20.5858,20.579,20.579,38300.0
2011-06-09 14:55:00,30.22,30.23,30.2,30.21,51800.0,20.579,20.5858,20.5653,20.5721,51800.0
2011-06-09 15:00:00,30.21,30.22,30.21,30.21,18900.0,20.5721,20.579,20.5721,20.5721,18900.0
2011-06-09 15:05:00,30.21,30.22,30.2,30.2,30400.0,20.5721,20.579,20.5653,20.5653,30400.0
2011-06-09 15:10:00,30.2,30.21,30.19,30.2,54700.0,20.5653,20.5721,20.5585,20.5653,54700.0
2011-06-09 15:15:00,30.19,30.2,30.19,30.19,18400.0,20.5585,20.5653,20.5585,20.5585,18400.0
2011-06-09 15:20:00,30.2,30.21,30.18,30.19,70100.0,20.5653,20.5721,20.5517,20.5585,70100.0
2011-06-09 15:25:00,30.19,30.19,30.18,30.19,45700.0,20.5585,20.5585,20.5517,20.5585,45700.0
2011-06-09 15:30:00,30.18,30.2,30.16,30.17,108900.0,20.5517,20.5653,20.5381,20.5449,108900.0
2011-06-09 15:35:00,30.17,30.19,30.16,30.18,80200.0,20.5449,20.5585,20.5381,20.5517,80200.0
2011-06-09 15:40:00,30.17,30.18,30.14,30.16,120900.0,20.5449,20.5517,20.5245,20.5381,120900.0
2011-06-09 15:45:00,30.16,30.16,30.06,30.06,229400.0,20.5381,20.5381,20.47,20.47,229400.0
2011-06-09 15:50:00,30.06,30.07,30.04,30.05,168200.0,20.47,20.4768,20.4564,20.4632,168200.0
2011-06-09 15:55:00,30.05,30.08,30.04,30.08,381900.0,20.4632,20.4836,20.4564,20.4836,381900.0
2011-06-10 09:30:00,30.0,30.04,29.89,29.93,121000.0,20.4291,20.4564,20.3542,20.3815,121000.0
2011-06-10 09:35:00,29.93,29.94,29.78,29.79,54300.0,20.3815,20.3883,20.2793,20.2861,54300.0
2011-06-10 09:40:00,29.8,29.91,29.79,29.89,79900.0,20.2929,20.3679,20.2861,20.3542,79900.0
2011-06-10 09:45:00,29.88,29.88,29.83,29.88,54000.0,20.3474,20.3474,20.3134,20.3474,54000.0
2011-06-10 09:50:00,29.87,29.89,29.77,29.78,94900.0,20.3406,20.3542,20.2725,20.2793,94900.0
2011-06-10 09:55:00,29.77,29.79,29.74,29.74,47300.0,20.2725,20.2861,20.2521,20.2521,47300.0
2011-06-10 10:00:00,29.75,29.78,29.72,29.73,50400.0,20.2589,20.2793,20.2385,20.2453,50400.0
2011-06-10 10:05:00,29.73,29.76,29.69,29.7,105800.0,20.2453,20.2657,20.218,20.2248,105800.0
2011-06-10 10:10:00,29.71,29.74,29.7,29.74,51500.0,20.2317,20.2521,20.2248,20.2521,51500.0
2011-06-10 10:15:00,29.73,29.76,29.71,29.75,47500.0,20.2453,20.2657,20.2317,20.2589,47500.0
2011-06-10 10:20:00,29.75,29.77,29.71,29.71,70900.0,20.2589,20.2725,20.2317,20.2317,70900.0
2011-06-10 10:25:00,29.71,29.74,29.7,29.74,42200.0,20.2317,20.2521,20.2248,20.2521,42200.0
2011-06-10 10:30:00,29.74,29.75,29.67,29.73,44400.0,20.2521,20.2589,20.2044,20.2453,44400.0
2011-06-10 10:35:00,29.72,29.72,29.68,29.69,32000.0,20.2385,20.2385,20.2112,20.218,32000.0
2011-06-10 10:40:00,29.69,29.71,29.64,29.71,50900.0,20.218,20.2317,20.184,20.2317,50900.0
2011-06-10 10:45:00,29.7,29.73,29.69,29.72,45800.0,20.2248,20.2453,20.218,20.2385,45800.0
2011-06-10 10:50:00,29.73,29.75,29.67,29.71,101200.0,20.2453,20.2589,20.2044,20.2317,101200.0
2011-06-10 10:55:00,29.71,29.73,29.66,29.7,32600.0,20.2317,20.2453,20.1976,20.2248,32600.0
2011-06-10 11:00:00,29.7,29.71,29.65,29.65,30600.0,20.2248,20.2317,20.1908,20.1908,30600.0
2011-06-10 11:05:00,29.65,29.69,29.6,29.68,96100.0,20.1908,20.218,20.1568,20.2112,96100.0
2011-06-10 11:10:00,29.68,29.69,29.63,29.63,92300.0,20.2112,20.218,20.1772,20.1772,92300.0
2011-06-10 11:15:00,29.63,29.66,29.62,29.64,45500.0,20.1772,20.1976,20.1704,20.184,45500.0
2011-06-10 11:20:00,29.63,29.69,29.63,29.69,40500.0,20.1772,20.218,20.1772,20.218,40500.0
2011-06-10 11:25:00,29.69,29.69,29.64,29.64,69500.0,20.218,20.218,20.184,20.184,69500.0
2011-06-10 11:30:00,29.64,29.65,29.61,29.62,42500.0,20.184,20.1908,20.1636,20.1704,42500.0
2011-06-10 11:35:00,29.63,29.68,29.62,29.64,135300.0,20.1772,20.2112,20.1704,20.184,135300.0
2011-06-10 11:40:00,29.65,29.65,29.62,29.64,32400.0,20.1908,20.1908,20.1704,20.184,32400.0
2011-06-10 11:45:00,29.64,29.64,29.61,29.63,17300.0,20.184,20.184,20.1636,20.1772,17300.0
2011-06-10 11:50:00,29.63,29.65,29.6,29.65,49900.0,20.1772,20.1908,20.1568,20.1908,49900.0
2011-06-10 11:55:00,29.64,29.65,29.63,29.64,15400.0,20.184,20.1908,20.1772,20.184,15400.0
2011-06-10 12:00:00,29.64,29.66,29.64,29.64,53900.0,20.184,20.1976,20.184,20.184,53900.0
2011-06-10 12:05:00,29.65,29.65,29.64,29.65,19500.0,20.1908,20.1908,20.184,20.1908,19500.0
2011-06-10 12:10:00,29.65,29.65,29.6,29.63,48900.0,20.1908,20.1908,20.1568,20.1772,48900.0
2011-06-10 12:15:00,29.64,29.65,29.64,29.64,43700.0,20.184,20.1908,20.184,20.184,43700.0
2011-06-10 12:20:00,29.65,29.65,29.64,29.65,32300.0,20.1908,20.1908,20.184,20.1908,32300.0
2011-06-10 12:25:00,29.65,29.68,29.65,29.67,25000.0,20.1908,20.2112,20.1908,20.2044,25000.0
2011-06-10 12:30:00,29.67,29.73,29.67,29.73,18500.0,20.2044,20.2453,20.2044,20.2453,18500.0
2011-06-10 12:35:00,29.72,29.74,29.72,29.74,35400.0,20.2385,20.2521,20.2385,20.2521,35400.0
2011-06-10 12:40:00,29.74,29.74,29.7,29.7,83900.0,20.2521,20.2521,20.2248,20.2248,83900.0
2011-06-10 12:45:00,29.71,29.73,29.7,29.73,56100.0,20.2317,20.2453,20.2248,20.2453,56100.0
2011-06-10 12:50:00,29.73,29.74,29.72,29.73,53900.0,20.2453,20.2521,20.2385,20.2453,53900.0
2011-06-10 12:55:00,29.74,29.75,29.73,29.74,20200.0,20.2521,20.2589,20.2453,20.2521,20200.0
2011-06-10 13:00:00,29.75,29.75,29.71,29.72,50800.0,20.2589,20.2589,20.2317,20.2385,50800.0
2011-06-10 13:05:00,29.73,29.74,29.72,29.72,11000.0,20.2453,20.2521,20.2385,20.2385,11000.0
2011-06-10 13:10:00,29.72,29.72,29.68,29.69,19500.0,20.2385,20.2385,20.2112,20.218,19500.0
2011-06-10 13:15:00,29.69,29.73,29.69,29.69,54700.0,20.218,20.2453,20.218,20.218,54700.0
2011-06-10 13:20:00,29.71,29.71,29.66,29.67,48100.0,20.2317,20.2317,20.1976,20.2044,48100.0
2011-06-10 13:25:00,29.67,29.69,29.66,29.67,13000.0,20.2044,20.218,20.1976,20.2044,13000.0
2011-06-10 13:30:00,29.67,29.67,29.64,29.64,19900.0,20.2044,20.2044,20.184,20.184,19900.0
2011-06-10 13:35:00,29.64,29.65,29.61,29.62,61600.0,20.184,20.1908,20.1636,20.1704,61600.0
2011-06-10 13:40:00,29.63,29.63,29.59,29.59,23000.0,20.1772,20.1772,20.1499,20.1499,23000.0
2011-06-10 13:45:00,29.59,29.59,29.53,29.58,58300.0,20.1499,20.1499,20.1091,20.1431,58300.0
2011-06-10 13:50:00,29.58,29.6,29.56,29.6,35100.0,20.1431,20.1568,20.1295,20.1568,35100.0
2011-06-10 13:55:00,29.6,29.61,29.58,29.59,11700.0,20.1568,20.1636,20.1431,20.1499,11700.0
2011-06-10 14:00:00,29.6,29.66,29.59,29.65,27900.0,20.1568,20.1976,20.1499,20.1908,27900.0
2011-06-10 14:05:00,29.65,29.72,29.62,29.68,62700.0,20.1908,20.2385,20.1704,20.2112,62700.0
2011-06-10 14:10:00,29.68,29.71,29.66,29.7,28300.0,20.2112,20.2317,20.1976,20.2248,28300.0
2011-06-10 14:15:00,29.71,29.72,29.67,29.72,24600.0,20.2317,20.2385,20.2044,20.2385,24600.0
2011-06-10 14:20:00,29.72,29.72,29.62,29.65,49200.0,20.2385,20.2385,20.1704,20.1908,49200.0
2011-06-10 14:25:00,29.65,29.71,29.64,29.68,27300.0,20.1908,20.2317,20.184,20.2112,27300.0
2011-06-10 14:30:00,29.67,29.71,29.63,29.63,40300.0,20.2044,20.2317,20.1772,20.1772,40300.0
2011-06-10 14:35:00,29.63,29.65,29.61,29.62,45400.0,20.1772,20.1908,20.1636,20.1704,45400.0
2011-06-10 14:40:00,29.63,29.67,29.61,29.62,49200.0,20.1772,20.2044,20.1636,20.1704,49200.0
2011-06-10 14:45:00,29.61,29.65,29.61,29.64,31600.0,20.1636,20.1908,20.1636,20.184,31600.0
2011-06-10 14:50:00,29.65,29.66,29.64,29.66,23100.0,20.1908,20.1976,20.184,20.1976,23100.0
2011-06-10 14:55:00,29.66,29.74,29.65,29.72,35600.0,20.1976,20.2521,20.1908,20.2385,35600.0
2011-06-10 15:00:00,29.72,29.75,29.68,29.71,39200.0,20.2385,20.2589,20.2112,20.2317,39200.0
2011-06-10 15:05:00,29.72,29.72,29.67,29.7,23700.0,20.2385,20.2385,20.2044,20.2248,23700.0
2011-06-10 15:10:00,29.7,29.74,29.69,29.72,31600.0,20.2248,20.2521,20.218,20.2385,31600.0
2011-06-10 15:15:00,29.73,29.75,29.72,29.72,38700.0,20.2453,20.2589,20.2385,20.2385,38700.0
2011-06-10 15:20:00,29.72,29.73,29.68,29.7,35100.0,20.2385,20.2453,20.2112,20.2248,35100.0
2011-06-10 15:25:00,29.71,29.71,29.65,29.66,44800.0,20.2317,20.2317,20.1908,20.1976,44800.0
2011-06-10 15:30:00,29.66,29.7,29.66,29.7,67600.0,20.1976,20.2248,20.1976,20.2248,67600.0
2011-06-10 15:35:00,29.7,29.7,29.64,29.65,84600.0,20.2248,20.2248,20.184,20.1908,84600.0
2011-06-10 15:40:00,29.65,29.66,29.61,29.63,76600.0,20.1908,20.1976,20.1636,20.1772,76600.0
2011-06-10 15:45:00,29.62,29.62,29.57,29.61,140900.0,20.1704,20.1704,20.1363,20.1636,140900.0
2011-06-10 15:50:00,29.6,29.61,29.55,29.56,133400.0,20.1568,20.1636,20.1227,20.1295,133400.0
2011-06-10 15:55:00,29.56,29.59,29.54,29.55,451400.0,20.1295,20.1499,20.1159,20.1227,451400.0
2011-06-13 09:30:00,29.81,29.85,29.64,29.69,158600.0,20.2998,20.327,20.184,20.218,158600.0
2011-06-13 09:35:00,29.68,29.77,29.67,29.73,89000.0,20.2112,20.2725,20.2044,20.2453,89000.0
2011-06-13 09:40:00,29.72,29.77,29.72,29.76,48500.0,20.2385,20.2725,20.2385,20.2657,48500.0
2011-06-13 09:45:00,29.75,29.76,29.72,29.74,31600.0,20.2589,20.2657,20.2385,20.2521,31600.0
2011-06-13 09:50:00,29.74,29.79,29.73,29.79,54200.0,20.2521,20.2861,20.2453,20.2861,54200.0
2011-06-13 09:55:00,29.79,29.84,29.78,29.82,231000.0,20.2861,20.3202,20.2793,20.3066,231000.0
2011-06-13 10:00:00,29.82,29.85,29.77,29.85,60800.0,20.3066,20.327,20.2725,20.327,60800.0
2011-06-13 10:05:00,29.84,29.85,29.83,29.85,61800.0,20.3202,20.327,20.3134,20.327,61800.0
2011-06-13 10:10:00,29.85,29.86,29.82,29.84,65900.0,20.327,20.3338,20.3066,20.3202,65900.0
2011-06-13 10:15:00,29.84,29.84,29.8,29.82,45800.0,20.3202,20.3202,20.2929,20.3066,45800.0
2011-06-13 10:20:00,29.82,29.86,29.79,29.85,39600.0,20.3066,20.3338,20.2861,20.327,39600.0
2011-06-13 10:25:00,29.85,29.85,29.79,29.84,51100.0,20.327,20.327,20.2861,20.3202,51100.0
2011-06-13 10:30:00,29.84,29.85,29.78,29.84,89500.0,20.3202,20.327,20.2793,20.3202,89500.0
2011-06-13 10:35:00,29.84,29.85,29.81,29.82,28900.0,20.3202,20.327,20.2998,20.3066,28900.0
2011-06-13 10:40:00,29.83,29.84,29.8,29.8,15500.0,20.3134,20.3202,20.2929,20.2929,15500.0
2011-06-13 10:45:00,29.8,29.82,29.8,29.81,14600.0,20.2929,20.3066,20.2929,20.2998,14600.0
2011-06-13 10:50:00,29.8,29.82,29.79,29.8,20700.0,20.2929,20.3066,20.2861,20.2929,20700.0
2011-06-13 10:55:00,29.8,29.8,29.78,29.78,12100.0,20.2929,20.2929,20.2793,20.2793,12100.0
2011-06-13 11:00:00,29.78,29.78,29.71,29.73,24500.0,20.2793,20.2793,20.2317,20.2453,24500.0
2011-06-13 11:05:00,29.72,29.74,29.7,29.71,26600.0,20.2385,20.2521,20.2248,20.2317,26600.0
2011-06-13 11:10:00,29.7,29.71,29.68,29.7,26300.0,20.2248,20.2317,20.2112,20.2248,26300.0
2011-06-13 11:15:00,29.71,29.72,29.7,29.72,16800.0,20.2317,20.2385,20.2248,20.2385,16800.0
2011-06-13 11:20:00,29.72,29.73,29.68,29.71,27300.0,20.2385,20.2453,20.2112,20.2317,27300.0
2011-06-13 11:25:00,29.71,29.71,29.68,29.68,23800.0,20.2317,20.2317,20.2112,20.2112,23800.0
2011-06-13 11:30:00,29.68,29.72,29.68,29.69,81000.0,20.2112,20.2385,20.2112,20.218,81000.0
2011-06-13 11:35:00,29.68,29.68,29.66,29.68,17900.0,20.2112,20.2112,20.1976,20.2112,17900.0
2011-06-13 11:40:00,29.68,29.7,29.67,29.67,21800.0,20.2112,20.2248,20.2044,20.2044,21800.0
2011-06-13 11:45:00,29.67,29.7,29.63,29.63,50800.0,20.2044,20.2248,20.1772,20.1772,50800.0
2011-06-13 11:50:00,29.64,29.64,29.6,29.61,32600.0,20.184,20.184,20.1568,20.1636,32600.0
2011-06-13 11:55:00,29.61,29.61,29.58,29.58,36600.0,20.1636,20.1636,20.1431,20.1431,36600.0
2011-06-13 12:00:00,29.59,29.62,29.58,29.61,54500.0,20.1499,20.1704,20.1431,20.1636,54500.0
2011-06-13 12:05:00,29.6,29.6,29.59,29.59,23200.0,20.1568,20.1568,20.1499,20.1499,23200.0
2011-06-13 12:10:00,29.59,29.67,29.59,29.61,134500.0,20.1499,20.2044,20.1499,20.1636,134500.0
2011-06-13 12:15:00,29.61,29.61,29.57,29.58,48200.0,20.1636,20.1636,20.1363,20.1431,48200.0
2011-06-13 12:20:00,29.58,29.59,29.55,29.55,103500.0,20.1431,20.1499,20.1227,20.1227,103500.0
2011-06-13 12:25:00,29.55,29.56,29.55,29.56,41100.0,20.1227,20.1295,20.1227,20.1295,41100.0
2011-06-13 12:30:00,29.56,29.59,29.56,29.58,37600.0,20.1295,20.1499,20.1295,20.1431,37600.0
2011-06-13 12:35:00,29.58,29.59,29.55,29.59,41800.0,20.1431,20.1499,20.1227,20.1499,41800.0
2011-06-13 12:40:00,29.59,29.6,29.58,29.59,28200.0,20.1499,20.1568,20.1431,20.1499,28200.0
2011-06-13 12:45:00,29.6,29.6,29.59,29.59,19200.0,20.1568,20.1568,20.1499,20.1499,19200.0
2011-06-13 12:50:00,29.59,29.6,29.59,29.6,10500.0,20.1499,20.1568,20.1499,20.1568,10500.0
2011-06-13 12:55:00,29.59,29.6,29.56,29.56,19200.0,20.1499,20.1568,20.1295,20.1295,19200.0
2011-06-13 13:00:00,29.57,29.57,29.54,29.54,141400.0,20.1363,20.1363,20.1159,20.1159,141400.0
2011-06-13 13:05:00,29.55,29.55,29.52,29.54,119000.0,20.1227,20.1227,20.1023,20.1159,119000.0
2011-06-13 13:10:00,29.54,29.58,29.52,29.57,70300.0,20.1159,20.1431,20.1023,20.1363,70300.0
2011-06-13 13:15:00,29.58,29.62,29.58,29.6,32900.0,20.1431,20.1704,20.1431,20.1568,32900.0
2011-06-13 13:20:00,29.61,29.62,29.57,29.59,24200.0,20.1636,20.1704,20.1363,20.1499,24200.0
2011-06-13 13:25:00,29.59,29.62,29.58,29.62,48100.0,20.1499,20.1704,20.1431,20.1704,48100.0
2011-06-13 13:30:00,29.61,29.64,29.61,29.62,28800.0,20.1636,20.184,20.1636,20.1704,28800.0
2011-06-13 13:35:00,29.63,29.64,29.62,29.64,20700.0,20.1772,20.184,20.1704,20.184,20700.0
2011-06-13 13:40:00,29.64,29.66,29.64,29.65,38300.0,20.184,20.1976,20.184,20.1908,38300.0
2011-06-13 13:45:00,29.65,29.65,29.64,29.65,10300.0,20.1908,20.1908,20.184,20.1908,10300.0
2011-06-13 13:50:00,29.65,29.72,29.64,29.71,41400.0,20.1908,20.2385,20.184,20.2317,41400.0
2011-06-13 13:55:00,29.72,29.75,29.71,29.75,41800.0,20.2385,20.2589,20.2317,20.2589,41800.0
2011-06-13 14:00:00,29.75,29.76,29.74,29.76,72400.0,20.2589,20.2657,20.2521,20.2657,72400.0
2011-06-13 14:05:00,29.76,29.8,29.75,29.79,42100.0,20.2657,20.2929,20.2589,20.2861,42100.0
2011-06-13 14:10:00,29.8,29.8,29.79,29.8,23100.0,20.2929,20.2929,20.2861,20.2929,23100.0
2011-06-13 14:15:00,29.8,29.82,29.79,29.82,51700.0,20.2929,20.3066,20.2861,20.3066,51700.0
2011-06-13 14:20:00,29.82,29.85,29.81,29.85,79600.0,20.3066,20.327,20.2998,20.327,79600.0
2011-06-13 14:25:00,29.85,29.85,29.84,29.85,34600.0,20.327,20.327,20.3202,20.327,34600.0
2011-06-13 14:30:00,29.84,29.85,29.81,29.82,81100.0,20.3202,20.327,20.2998,20.3066,81100.0
2011-06-13 14:35:00,29.82,29.83,29.82,29.82,53800.0,20.3066,20.3134,20.3066,20.3066,53800.0
2011-06-13 14:40:00,29.83,29.88,29.82,29.86,100600.0,20.3134,20.3474,20.3066,20.3338,100600.0
2011-06-13 14:45:00,29.86,29.91,29.86,29.9,122500.0,20.3338,20.3679,20.3338,20.361,122500.0
2011-06-13 14:50:00,29.91,29.92,29.88,29.9,155800.0,20.3679,20.3747,20.3474,20.361,155800.0
2011-06-13 14:55:00,29.91,29.92,29.89,29.91,153800.0,20.3679,20.3747,20.3542,20.3679,153800.0
2011-06-13 15:00:00,29.9,29.91,29.88,29.89,79500.0,20.361,20.3679,20.3474,20.3542,79500.0
2011-06-13 15:05:00,29.9,29.91,29.89,29.91,167300.0,20.361,20.3679,20.3542,20.3679,167300.0
2011-06-13 15:10:00,29.9,29.92,29.89,29.91,136200.0,20.361,20.3747,20.3542,20.3679,136200.0
2011-06-13 15:15:00,29.9,29.9,29.84,29.87,63300.0,20.361,20.361,20.3202,20.3406,63300.0
2011-06-13 15:20:00,29.88,29.89,29.86,29.88,49300.0,20.3474,20.3542,20.3338,20.3474,49300.0
2011-06-13 15:25:00,29.87,29.9,29.87,29.9,84500.0,20.3406,20.361,20.3406,20.361,84500.0
2011-06-13 15:30:00,29.9,29.9,29.85,29.86,123900.0,20.361,20.361,20.327,20.3338,123900.0
2011-06-13 15:35:00,29.85,29.86,29.81,29.81,101600.0,20.327,20.3338,20.2998,20.2998,101600.0
2011-06-13 15:40:00,29.81,29.83,29.79,29.8,160200.0,20.2998,20.3134,20.2861,20.2929,160200.0
2011-06-13 15:45:00,29.81,29.84,29.8,29.82,169700.0,20.2998,20.3202,20.2929,20.3066,169700.0
2011-06-13 15:50:00,29.82,29.84,29.81,29.82,201600.0,20.3066,20.3202,20.2998,20.3066,201600.0
2011-06-13 15:55:00,29.83,29.83,29.8,29.8,284700.0,20.3134,20.3134,20.2929,20.2929,284700.0
2011-06-14 09:30:00,30.0,30.06,29.93,29.96,250200.0,20.4291,20.47,20.3815,20.4019,250200.0
2011-06-14 09:35:00,29.97,30.01,29.89,29.94,136400.0,20.4087,20.4359,20.3542,20.3883,136400.0
2011-06-14 09:40:00,29.94,30.01,29.88,30.0,105600.0,20.3883,20.4359,20.3474,20.4291,105600.0
2011-06-14 09:45:00,30.0,30.0,29.89,29.91,51500.0,20.4291,20.4291,20.3542,20.3679,51500.0
2011-06-14 09:50:00,29.91,29.97,29.88,29.97,136900.0,20.3679,20.4087,20.3474,20.4087,136900.0
2011-06-14 09:55:00,29.98,30.03,29.98,30.02,161900.0,20.4155,20.4496,20.4155,20.4428,161900.0
2011-06-14 10:00:00,30.01,30.04,29.98,30.03,119300.0,20.4359,20.4564,20.4155,20.4496,119300.0
2011-06-14 10:05:00,30.03,30.12,30.03,30.12,88600.0,20.4496,20.5109,20.4496,20.5109,88600.0
2011-06-14 10:10:00,30.12,30.16,30.07,30.09,118800.0,20.5109,20.5381,20.4768,20.4904,118800.0
2011-06-14 10:15:00,30.09,30.11,30.08,30.11,51100.0,20.4904,20.504,20.4836,20.504,51100.0
2011-06-14 10:20:00,30.11,30.11,30.05,30.09,59300.0,20.504,20.504,20.4632,20.4904,59300.0
2011-06-14 10:25:00,30.09,30.1,30.07,30.07,88500.0,20.4904,20.4972,20.4768,20.4768,88500.0
2011-06-14 10:30:00,30.07,30.14,30.07,30.13,134400.0,20.4768,20.5245,20.4768,20.5177,134400.0
2011-06-14 10:35:00,30.13,30.14,30.05,30.07,144200.0,20.5177,20.5245,20.4632,20.4768,144200.0
2011-06-14 10:40:00,30.07,30.07,29.99,30.0,127500.0,20.4768,20.4768,20.4223,20.4291,127500.0
2011-06-14 10:45:00,30.0,30.02,29.99,30.01,99800.0,20.4291,20.4428,20.4223,20.4359,99800.0
2011-06-14 10:50:00,30.02,30.02,29.92,29.96,271800.0,20.4428,20.4428,20.3747,20.4019,271800.0
2011-06-14 10:55:00,29.97,30.15,29.97,30.14,165100.0,20.4087,20.5313,20.4087,20.5245,165100.0
2011-06-14 11:00:00,30.14,30.22,30.13,30.19,133800.0,20.5245,20.579,20.5177,20.5585,133800.0
2011-06-14 11:05:00,30.19,30.2,30.13,30.16,96800.0,20.5585,20.5653,20.5177,20.5381,96800.0
2011-06-14 11:10:00,30.15,30.17,30.13,30.14,34800.0,20.5313,20.5449,20.5177,20.5245,34800.0
2011-06-14 11:15:00,30.13,30.14,30.11,30.13,36700.0,20.5177,20.5245,20.504,20.5177,36700.0
2011-06-14 11:20:00,30.13,30.17,30.1,30.17,49800.0,20.5177,20.5449,20.4972,20.5449,49800.0
2011-06-14 11:25:00,30.17,30.17,30.13,30.16,45700.0,20.5449,20.5449,20.5177,20.5381,45700.0
2011-06-14 11:30:00,30.16,30.17,30.12,30.12,34700.0,20.5381,20.5449,20.5109,20.5109,34700.0
2011-06-14 11:35:00,30.12,30.14,30.1,30.11,27500.0,20.5109,20.5245,20.4972,20.504,27500.0
2011-06-14 11:40:00,30.11,30.16,30.1,30.14,37400.0,20.504,20.5381,20.4972,20.5245,37400.0
2011-06-14 11:45:00,30.14,30.17,30.14,30.15,25800.0,20.5245,20.5449,20.5245,20.5313,25800.0
2011-06-14 11:50:00,30.15,30.16,30.11,30.12,18400.0,20.5313,20.5381,20.504,20.5109,18400.0
2011-06-14 11:55:00,30.12,30.17,30.12,30.16,62000.0,20.5109,20.5449,20.5109,20.5381,62000.0
2011-06-14 12:00:00,30.15,30.15,30.13,30.13,21700.0,20.5313,20.5313,20.5177,20.5177,21700.0
2011-06-14 12:05:00,30.13,30.16,30.12,30.13,40300.0,20.5177,20.5381,20.5109,20.5177,40300.0
2011-06-14 12:10:00,30.12,30.13,30.07,30.07,35200.0,20.5109,20.5177,20.4768,20.4768,35200.0
2011-06-14 12:15:00,30.07,30.08,30.07,30.08,27500.0,20.4768,20.4836,20.4768,20.4836,27500.0
2011-06-14 12:20:00,30.07,30.09,30.05,30.08,51700.0,20.4768,20.4904,20.4632,20.4836,51700.0
2011-06-14 12:25:00,30.08,30.14,30.08,30.14,53100.0,20.4836,20.5245,20.4836,20.5245,53100.0
2011-06-14 12:30:00,30.13,30.14,30.1,30.1,36900.0,20.5177,20.5245,20.4972,20.4972,36900.0
2011-06-14 12:35:00,30.1,30.11,30.09,30.1,19400.0,20.4972,20.504,20.4904,20.4972,19400.0
2011-06-14 12:40:00,30.11,30.12,30.1,30.11,39600.0,20.504,20.5109,20.4972,20.504,39600.0
2011-06-14 12:45:00,30.1,30.12,30.09,30.12,63600.0,20.4972,20.5109,20.4904,20.5109,63600.0
2011-06-14 12:50:00,30.11,30.14,30.1,30.13,26300.0,20.504,20.5245,20.4972,20.5177,26300.0
2011-06-14 12:55:00,30.14,30.17,30.13,30.15,58200.0,20.5245,20.5449,20.5177,20.5313,58200.0
2011-06-14 13:00:00,30.14,30.16,30.11,30.12,27400.0,20.5245,20.5381,20.504,20.5109,27400.0
2011-06-14 13:05:00,30.12,30.15,30.11,30.14,23400.0,20.5109,20.5313,20.504,20.5245,23400.0
2011-06-14 13:10:00,30.14,30.17,30.14,30.17,29200.0,20.5245,20.5449,20.5245,20.5449,29200.0
2011-06-14 13:15:00,30.17,30.18,30.16,30.17,15700.0,20.5449,20.5517,20.5381,20.5449,15700.0
2011-06-14 13:20:00,30.17,30.17,30.15,30.15,39700.0,20.5449,20.5449,20.5313,20.5313,39700.0
2011-06-14 13:25:00,30.16,30.17,30.15,30.16,21600.0,20.5381,20.5449,20.5313,20.5381,21600.0
2011-06-14 13:30:00,30.17,30.18,30.15,30.17,46300.0,20.5449,20.5517,20.5313,20.5449,46300.0
2011-06-14 13:35:00,30.17,30.19,30.15,30.16,45000.0,20.5449,20.5585,20.5313,20.5381,45000.0
2011-06-14 13:40:00,30.16,30.16,30.15,30.15,8400.0,20.5381,20.5381,20.5313,20.5313,8400.0
2011-06-14 13:45:00,30.15,30.16,30.14,30.16,25800.0,20.5313,20.5381,20.5245,20.5381,25800.0
2011-06-14 13:50:00,30.16,30.18,30.16,30.17,41700.0,20.5381,20.5517,20.5381,20.5449,41700.0
2011-06-14 13:55:00,30.16,30.17,30.16,30.17,7400.0,20.5381,20.5449,20.5381,20.5449,7400.0
2011-06-14 14:00:00,30.17,30.19,30.14,30.16,56100.0,20.5449,20.5585,20.5245,20.5381,56100.0
2011-06-14 14:05:00,30.16,30.16,30.15,30.15,26000.0,20.5381,20.5381,20.5313,20.5313,26000.0
2011-06-14 14:10:00,30.15,30.16,30.12,30.12,45000.0,20.5313,20.5381,20.5109,20.5109,45000.0
2011-06-14 14:15:00,30.13,30.13,30.12,30.13,11300.0,20.5177,20.5177,20.5109,20.5177,11300.0
2011-06-14 14:20:00,30.13,30.16,30.12,30.16,25700.0,20.5177,20.5381,20.5109,20.5381,25700.0
2011-06-14 14:25:00,30.16,30.17,30.14,30.14,69400.0,20.5381,20.5449,20.5245,20.5245,69400.0
2011-06-14 14:30:00,30.14,30.15,30.12,30.13,59300.0,20.5245,20.5313,20.5109,20.5177,59300.0
2011-06-14 14:35:00,30.13,30.2,30.08,30.18,240600.0,20.5177,20.5653,20.4836,20.5517,240600.0
2011-06-14 14:40:00,30.18,30.19,30.16,30.19,65500.0,20.5517,20.5585,20.5381,20.5585,65500.0
2011-06-14 14:45:00,30.19,30.27,30.18,30.27,196800.0,20.5585,20.613,20.5517,20.613,196800.0
2011-06-14 14:50:00,30.26,30.27,30.22,30.22,62000.0,20.6062,20.613,20.579,20.579,62000.0
2011-06-14 14:55:00,30.22,30.22,30.21,30.21,23400.0,20.579,20.579,20.5721,20.5721,23400.0
2011-06-14 15:00:00,30.22,30.27,30.21,30.27,57800.0,20.579,20.613,20.5721,20.613,57800.0
2011-06-14 15:05:00,30.27,30.28,30.24,30.25,57800.0,20.613,20.6198,20.5926,20.5994,57800.0
2011-06-14 15:10:00,30.24,30.26,30.22,30.24,162000.0,20.5926,20.6062,20.579,20.5926,162000.0
2011-06-14 15:15:00,30.23,30.26,30.22,30.23,73600.0,20.5858,20.6062,20.579,20.5858,73600.0
2011-06-14 15:20:00,30.23,30.24,30.2,30.2,57600.0,20.5858,20.5926,20.5653,20.5653,57600.0
2011-06-14 15:25:00,30.2,30.21,30.17,30.18,44200.0,20.5653,20.5721,20.5449,20.5517,44200.0
2011-06-14 15:30:00,30.17,30.25,30.17,30.25,166700.0,20.5449,20.5994,20.5449,20.5994,166700.0
2011-06-14 15:35:00,30.25,30.27,30.23,30.24,217900.0,20.5994,20.613,20.5858,20.5926,217900.0
2011-06-14 15:40:00,30.25,30.28,30.24,30.25,80200.0,20.5994,20.6198,20.5926,20.5994,80200.0
2011-06-14 15:45:00,30.24,30.28,30.21,30.27,193000.0,20.5926,20.6198,20.5721,20.613,193000.0
2011-06-14 15:50:00,30.28,30.28,30.23,30.23,213200.0,20.6198,20.6198,20.5858,20.5858,213200.0
2011-06-14 15:55:00,30.24,30.28,30.23,30.28,310600.0,20.5926,20.6198,20.5858,20.6198,310600.0
2011-06-15 09:30:00,30.05,30.07,29.88,29.97,216400.0,20.4632,20.4768,20.3474,20.4087,216400.0
2011-06-15 09:35:00,29.97,29.98,29.92,29.92,79000.0,20.4087,20.4155,20.3747,20.3747,79000.0
2011-06-15 09:40:00,29.93,29.98,29.84,29.98,125900.0,20.3815,20.4155,20.3202,20.4155,125900.0
2011-06-15 09:45:00,29.98,29.99,29.9,29.94,63500.0,20.4155,20.4223,20.361,20.3883,63500.0
2011-06-15 09:50:00,29.94,29.97,29.89,29.91,80600.0,20.3883,20.4087,20.3542,20.3679,80600.0
2011-06-15 09:55:00,29.92,29.94,29.91,29.93,44000.0,20.3747,20.3883,20.3679,20.3815,44000.0
2011-06-15 10:00:00,29.93,30.0,29.9,29.99,71600.0,20.3815,20.4291,20.361,20.4223,71600.0
2011-06-15 10:05:00,29.99,30.0,29.94,29.98,63900.0,20.4223,20.4291,20.3883,20.4155,63900.0
2011-06-15 10:10:00,29.98,29.99,29.95,29.98,34000.0,20.4155,20.4223,20.3951,20.4155,34000.0
2011-06-15 10:15:00,29.98,29.98,29.94,29.97,43400.0,20.4155,20.4155,20.3883,20.4087,43400.0
2011-06-15 10:20:00,29.96,30.0,29.94,29.99,37900.0,20.4019,20.4291,20.3883,20.4223,37900.0
2011-06-15 10:25:00,29.99,29.99,29.95,29.97,31600.0,20.4223,20.4223,20.3951,20.4087,31600.0
2011-06-15 10:30:00,29.98,30.0,29.97,29.98,77400.0,20.4155,20.4291,20.4087,20.4155,77400.0
2011-06-15 10:35:00,29.98,30.0,29.95,29.96,36800.0,20.4155,20.4291,20.3951,20.4019,36800.0
2011-06-15 10:40:00,29.96,29.98,29.95,29.97,27500.0,20.4019,20.4155,20.3951,20.4087,27500.0
2011-06-15 10:45:00,29.97,30.02,29.97,30.0,69000.0,20.4087,20.4428,20.4087,20.4291,69000.0
2011-06-15 10:50:00,29.99,30.0,29.96,29.96,52200.0,20.4223,20.4291,20.4019,20.4019,52200.0
2011-06-15 10:55:00,29.96,30.0,29.96,29.98,26600.0,20.4019,20.4291,20.4019,20.4155,26600.0
2011-06-15 11:00:00,29.98,30.01,29.97,29.98,48200.0,20.4155,20.4359,20.4087,20.4155,48200.0
2011-06-15 11:05:00,29.98,30.0,29.97,29.97,24800.0,20.4155,20.4291,20.4087,20.4087,24800.0
2011-06-15 11:10:00,29.98,29.98,29.95,29.98,28400.0,20.4155,20.4155,20.3951,20.4155,28400.0
2011-06-15 11:15:00,29.97,30.01,29.96,30.0,35400.0,20.4087,20.4359,20.4019,20.4291,35400.0
2011-06-15 11:20:00,30.01,30.04,30.01,30.02,42100.0,20.4359,20.4564,20.4359,20.4428,42100.0
2011-06-15 11:25:00,30.01,30.02,29.94,29.96,36400.0,20.4359,20.4428,20.3883,20.4019,36400.0
2011-06-15 11:30:00,29.97,29.98,29.94,29.94,24400.0,20.4087,20.4155,20.3883,20.3883,24400.0
2011-06-15 11:35:00,29.94,29.95,29.87,29.88,103400.0,20.3883,20.3951,20.3406,20.3474,103400.0
2011-06-15 11:40:00,29.88,29.91,29.88,29.89,66900.0,20.3474,20.3679,20.3474,20.3542,66900.0
2011-06-15 11:45:00,29.89,29.9,29.8,29.8,100600.0,20.3542,20.361,20.2929,20.2929,100600.0
2011-06-15 11:50:00,29.8,29.84,29.75,29.81,78400.0,20.2929,20.3202,20.2589,20.2998,78400.0
2011-06-15 11:55:00,29.81,29.86,29.79,29.85,43000.0,20.2998,20.3338,20.2861,20.327,43000.0
2011-06-15 12:00:00,29.85,29.87,29.78,29.78,58000.0,20.327,20.3406,20.2793,20.2793,58000.0
2011-06-15 12:05:00,29.79,29.8,29.77,29.78,26400.0,20.2861,20.2929,20.2725,20.2793,26400.0
2011-06-15 12:10:00,29.78,29.79,29.76,29.76,16900.0,20.2793,20.2861,20.2657,20.2657,16900.0
2011-06-15 12:15:00,29.76,29.77,29.68,29.7,46700.0,20.2657,20.2725,20.2112,20.2248,46700.0
2011-06-15 12:20:00,29.69,29.71,29.62,29.62,33300.0,20.218,20.2317,20.1704,20.1704,33300.0
2011-06-15 12:25:00,29.62,29.65,29.55,29.65,88300.0,20.1704,20.1908,20.1227,20.1908,88300.0
2011-06-15 12:30:00,29.64,29.71,29.64,29.7,19900.0,20.184,20.2317,20.184,20.2248,19900.0
2011-06-15 12:35:00,29.69,29.7,29.64,29.65,32200.0,20.218,20.2248,20.184,20.1908,32200.0
2011-06-15 12:40:00,29.65,29.66,29.58,29.58,33100.0,20.1908,20.1976,20.1431,20.1431,33100.0
2011-06-15 12:45:00,29.58,29.62,29.58,29.6,29100.0,20.1431,20.1704,20.1431,20.1568,29100.0
2011-06-15 12:50:00,29.61,29.62,29.57,29.57,23000.0,20.1636,20.1704,20.1363,20.1363,23000.0
2011-06-15 12:55:00,29.57,29.57,29.52,29.56,42400.0,20.1363,20.1363,20.1023,20.1295,42400.0
2011-06-15 13:00:00,29.55,29.56,29.5,29.54,63400.0,20.1227,20.1295,20.0887,20.1159,63400.0
2011-06-15 13:05:00,29.53,29.56,29.51,29.54,21400.0,20.1091,20.1295,20.0955,20.1159,21400.0
2011-06-15 13:10:00,29.54,29.58,29.54,29.56,72600.0,20.1159,20.1431,20.1159,20.1295,72600.0
2011-06-15 13:15:00,29.55,29.57,29.54,29.55,96900.0,20.1227,20.1363,20.1159,20.1227,96900.0
2011-06-15 13:20:00,29.55,29.55,29.46,29.48,85400.0,20.1227,20.1227,20.0614,20.075,85400.0
2011-06-15 13:25:00,29.48,29.53,29.48,29.5,22900.0,20.075,20.1091,20.075,20.0887,22900.0
2011-06-15 13:30:00,29.51,29.55,29.5,29.53,37500.0,20.0955,20.1227,20.0887,20.1091,37500.0
2011-06-15 13:35:00,29.54,29.55,29.51,29.55,35900.0,20.1159,20.1227,20.0955,20.1227,35900.0
2011-06-15 13:40:00,29.55,29.6,29.54,29.58,26600.0,20.1227,20.1568,20.1159,20.1431,26600.0
2011-06-15 13:45:00,29.59,29.59,29.56,29.57,20200.0,20.1499,20.1499,20.1295,20.1363,20200.0
2011-06-15 13:50:00,29.57,29.58,29.56,29.57,31700.0,20.1363,20.1431,20.1295,20.1363,31700.0
2011-06-15 13:55:00,29.57,29.64,29.57,29.62,126200.0,20.1363,20.184,20.1363,20.1704,126200.0
2011-06-15 14:00:00,29.63,29.67,29.63,29.66,109600.0,20.1772,20.2044,20.1772,20.1976,109600.0
2011-06-15 14:05:00,29.66,29.73,29.66,29.73,94700.0,20.1976,20.2453,20.1976,20.2453,94700.0
2011-06-15 14:10:00,29.72,29.73,29.7,29.72,123300.0,20.2385,20.2453,20.2248,20.2385,123300.0
2011-06-15 14:15:00,29.71,29.72,29.7,29.71,36900.0,20.2317,20.2385,20.2248,20.2317,36900.0
2011-06-15 14:20:00,29.72,29.72,29.65,29.65,110800.0,20.2385,20.2385,20.1908,20.1908,110800.0
2011-06-15 14:25:00,29.65,29.66,29.64,29.65,66700.0,20.1908,20.1976,20.184,20.1908,66700.0
2011-06-15 14:30:00,29.65,29.72,29.65,29.71,142500.0,20.1908,20.2385,20.1908,20.2317,142500.0
2011-06-15 14:35:00,29.72,29.75,29.71,29.73,59400.0,20.2385,20.2589,20.2317,20.2453,59400.0
2011-06-15 14:40:00,29.73,29.74,29.69,29.7,77600.0,20.2453,20.2521,20.218,20.2248,77600.0
2011-06-15 14:45:00,29.69,29.73,29.62,29.71,134000.0,20.218,20.2453,20.1704,20.2317,134000.0
2011-06-15 14:50:00,29.71,29.71,29.65,29.66,81200.0,20.2317,20.2317,20.1908,20.1976,81200.0
2011-06-15 14:55:00,29.65,29.68,29.65,29.65,29400.0,20.1908,20.2112,20.1908,20.1908,29400.0
2011-06-15 15:00:00,29.66,29.68,29.62,29.63,149600.0,20.1976,20.2112,20.1704,20.1772,149600.0
2011-06-15 15:05:00,29.62,29.63,29.56,29.58,61500.0,20.1704,20.1772,20.1295,20.1431,61500.0
2011-06-15 15:10:00,29.58,29.61,29.56,29.6,45400.0,20.1431,20.1636,20.1295,20.1568,45400.0
2011-06-15 15:15:00,29.61,29.62,29.55,29.56,42700.0,20.1636,20.1704,20.1227,20.1295,42700.0
2011-06-15 15:20:00,29.56,29.6,29.55,29.6,27800.0,20.1295,20.1568,20.1227,20.1568,27800.0
2011-06-15 15:25:00,29.6,29.66,29.59,29.59,102200.0,20.1568,20.1976,20.1499,20.1499,102200.0
2011-06-15 15:30:00,29.6,29.6,29.58,29.58,42700.0,20.1568,20.1568,20.1431,20.1431,42700.0
2011-06-15 15:35:00,29.58,29.59,29.55,29.57,45800.0,20.1431,20.1499,20.1227,20.1363,45800.0
2011-06-15 15:40:00,29.56,29.62,29.56,29.62,49800.0,20.1295,20.1704,20.1295,20.1704,49800.0
2011-06-15 15:45:00,29.62,29.66,29.6,29.61,193300.0,20.1704,20.1976,20.1568,20.1636,193300.0
2011-06-15 15:50:00,29.61,29.61,29.56,29.59,184500.0,20.1636,20.1636,20.1295,20.1499,184500.0
2011-06-15 15:55:00,29.59,29.6,29.57,29.57,253800.0,20.1499,20.1568,20.1363,20.1363,253800.0
2011-06-16 09:30:00,29.67,29.71,29.62,29.68,187400.0,20.2044,20.2317,20.1704,20.2112,187400.0
2011-06-16 09:35:00,29.67,29.78,29.67,29.77,125400.0,20.2044,20.2793,20.2044,20.2725,125400.0
2011-06-16 09:40:00,29.76,29.76,29.7,29.71,101200.0,20.2657,20.2657,20.2248,20.2317,101200.0
2011-06-16 09:45:00,29.71,29.78,29.7,29.73,89100.0,20.2317,20.2793,20.2248,20.2453,89100.0
2011-06-16 09:50:00,29.73,29.73,29.69,29.69,102100.0,20.2453,20.2453,20.218,20.218,102100.0
2011-06-16 09:55:00,29.68,29.69,29.58,29.59,80900.0,20.2112,20.218,20.1431,20.1499,80900.0
2011-06-16 10:00:00,29.59,29.59,29.42,29.53,120700.0,20.1499,20.1499,20.0342,20.1091,120700.0
2011-06-16 10:05:00,29.54,29.64,29.54,29.61,48300.0,20.1159,20.184,20.1159,20.1636,48300.0
2011-06-16 10:10:00,29.61,29.71,29.61,29.7,62400.0,20.1636,20.2317,20.1636,20.2248,62400.0
2011-06-16 10:15:00,29.7,29.72,29.64,29.65,60700.0,20.2248,20.2385,20.184,20.1908,60700.0
2011-06-16 10:20:00,29.67,29.67,29.63,29.65,34200.0,20.2044,20.2044,20.1772,20.1908,34200.0
2011-06-16 10:25:00,29.65,29.66,29.61,29.63,30800.0,20.1908,20.1976,20.1636,20.1772,30800.0
2011-06-16 10:30:00,29.63,29.64,29.59,29.61,42400.0,20.1772,20.184,20.1499,20.1636,42400.0
2011-06-16 10:35:00,29.6,29.71,29.6,29.71,59000.0,20.1568,20.2317,20.1568,20.2317,59000.0
2011-06-16 10:40:00,29.71,29.72,29.7,29.71,39900.0,20.2317,20.2385,20.2248,20.2317,39900.0
2011-06-16 10:45:00,29.71,29.74,29.7,29.74,48900.0,20.2317,20.2521,20.2248,20.2521,48900.0
2011-06-16 10:50:00,29.74,29.74,29.69,29.7,64800.0,20.2521,20.2521,20.218,20.2248,64800.0
2011-06-16 10:55:00,29.69,29.74,29.69,29.72,49200.0,20.218,20.2521,20.218,20.2385,49200.0
2011-06-16 11:00:00,29.72,29.73,29.7,29.72,50000.0,20.2385,20.2453,20.2248,20.2385,50000.0
2011-06-16 11:05:00,29.71,29.73,29.69,29.73,35300.0,20.2317,20.2453,20.218,20.2453,35300.0
2011-06-16 11:10:00,29.73,29.76,29.72,29.75,42100.0,20.2453,20.2657,20.2385,20.2589,42100.0
2011-06-16 11:15:00,29.75,29.86,29.75,29.85,87400.0,20.2589,20.3338,20.2589,20.327,87400.0
2011-06-16 11:20:00,29.85,29.89,29.8,29.83,72100.0,20.327,20.3542,20.2929,20.3134,72100.0
2011-06-16 11:25:00,29.83,29.85,29.82,29.84,49900.0,20.3134,20.327,20.3066,20.3202,49900.0
2011-06-16 11:30:00,29.84,29.93,29.84,29.91,68100.0,20.3202,20.3815,20.3202,20.3679,68100.0
2011-06-16 11:35:00,29.9,29.91,29.84,29.86,50800.0,20.361,20.3679,20.3202,20.3338,50800.0
2011-06-16 11:40:00,29.87,29.87,29.8,29.82,48100.0,20.3406,20.3406,20.2929,20.3066,48100.0
2011-06-16 11:45:00,29.82,29.85,29.8,29.8,35100.0,20.3066,20.327,20.2929,20.2929,35100.0
2011-06-16 11:50:00,29.8,29.82,29.77,29.78,44400.0,20.2929,20.3066,20.2725,20.2793,44400.0
2011-06-16 11:55:00,29.78,29.8,29.77,29.8,25000.0,20.2793,20.2929,20.2725,20.2929,25000.0
2011-06-16 12:00:00,29.81,29.84,29.8,29.83,40000.0,20.2998,20.3202,20.2929,20.3134,40000.0
2011-06-16 12:05:00,29.83,29.83,29.8,29.8,29000.0,20.3134,20.3134,20.2929,20.2929,29000.0
2011-06-16 12:10:00,29.81,29.81,29.77,29.8,24200.0,20.2998,20.2998,20.2725,20.2929,24200.0
2011-06-16 12:15:00,29.8,29.81,29.78,29.8,26200.0,20.2929,20.2998,20.2793,20.2929,26200.0
2011-06-16 12:20:00,29.79,29.86,29.79,29.84,39300.0,20.2861,20.3338,20.2861,20.3202,39300.0
2011-06-16 12:25:00,29.84,29.84,29.82,29.83,16400.0,20.3202,20.3202,20.3066,20.3134,16400.0
2011-06-16 12:30:00,29.83,29.84,29.81,29.83,30800.0,20.3134,20.3202,20.2998,20.3134,30800.0
2011-06-16 12:35:00,29.83,29.83,29.82,29.83,14600.0,20.3134,20.3134,20.3066,20.3134,14600.0
2011-06-16 12:40:00,29.83,29.83,29.81,29.83,27400.0,20.3134,20.3134,20.2998,20.3134,27400.0
2011-06-16 12:45:00,29.83,29.83,29.82,29.82,14000.0,20.3134,20.3134,20.3066,20.3066,14000.0
2011-06-16 12:50:00,29.83,29.86,29.82,29.85,44000.0,20.3134,20.3338,20.3066,20.327,44000.0
2011-06-16 12:55:00,29.85,29.85,29.82,29.83,42400.0,20.327,20.327,20.3066,20.3134,42400.0
2011-06-16 13:00:00,29.83,29.83,29.79,29.82,62400.0,20.3134,20.3134,20.2861,20.3066,62400.0
2011-06-16 13:05:00,29.81,29.82,29.81,29.82,17300.0,20.2998,20.3066,20.2998,20.3066,17300.0
2011-06-16 13:10:00,29.81,29.84,29.81,29.82,46100.0,20.2998,20.3202,20.2998,20.3066,46100.0
2011-06-16 13:15:00,29.82,29.85,29.8,29.82,63900.0,20.3066,20.327,20.2929,20.3066,63900.0
2011-06-16 13:20:00,29.83,29.84,29.78,29.82,61300.0,20.3134,20.3202,20.2793,20.3066,61300.0
2011-06-16 13:25:00,29.82,29.83,29.8,29.8,30700.0,20.3066,20.3134,20.2929,20.2929,30700.0
2011-06-16 13:30:00,29.8,29.81,29.79,29.8,40600.0,20.2929,20.2998,20.2861,20.2929,40600.0
2011-06-16 13:35:00,29.8,29.81,29.77,29.78,49100.0,20.2929,20.2998,20.2725,20.2793,49100.0
2011-06-16 13:40:00,29.78,29.8,29.76,29.76,86800.0,20.2793,20.2929,20.2657,20.2657,86800.0
2011-06-16 13:45:00,29.76,29.76,29.73,29.74,80100.0,20.2657,20.2657,20.2453,20.2521,80100.0
2011-06-16 13:50:00,29.74,29.77,29.72,29.73,38800.0,20.2521,20.2725,20.2385,20.2453,38800.0
2011-06-16 13:55:00,29.73,29.75,29.69,29.69,32900.0,20.2453,20.2589,20.218,20.218,32900.0
2011-06-16 14:00:00,29.69,29.74,29.69,29.74,42500.0,20.218,20.2521,20.218,20.2521,42500.0
2011-06-16 14:05:00,29.73,29.74,29.68,29.71,49100.0,20.2453,20.2521,20.2112,20.2317,49100.0
2011-06-16 14:10:00,29.7,29.72,29.68,29.68,46000.0,20.2248,20.2385,20.2112,20.2112,46000.0
2011-06-16 14:15:00,29.69,29.69,29.61,29.65,191200.0,20.218,20.218,20.1636,20.1908,191200.0
2011-06-16 14:20:00,29.65,29.68,29.53,29.54,506200.0,20.1908,20.2112,20.1091,20.1159,506200.0
2011-06-16 14:25:00,29.54,29.6,29.43,29.43,361800.0,20.1159,20.1568,20.041,20.041,361800.0
2011-06-16 14:30:00,29.43,29.43,29.08,29.15,847000.0,20.041,20.041,19.8026,19.8503,847000.0
2011-06-16 14:35:00,29.14,29.18,28.98,29.13,539200.0,19.8435,19.8707,19.7345,19.8367,539200.0
2011-06-16 14:40:00,29.14,29.26,29.13,29.22,601000.0,19.8435,19.9252,19.8367,19.898,601000.0
2011-06-16 14:45:00,29.21,29.22,29.13,29.14,178100.0,19.8912,19.898,19.8367,19.8435,178100.0
2011-06-16 14:50:00,29.14,29.2,29.08,29.18,135000.0,19.8435,19.8844,19.8026,19.8707,135000.0
2011-06-16 14:55:00,29.18,29.26,29.18,29.25,79300.0,19.8707,19.9252,19.8707,19.9184,79300.0
2011-06-16 15:00:00,29.25,29.31,29.22,29.28,296700.0,19.9184,19.9593,19.898,19.9388,296700.0
2011-06-16 15:05:00,29.28,29.31,29.26,29.3,139500.0,19.9388,19.9593,19.9252,19.9525,139500.0
2011-06-16 15:10:00,29.3,29.34,29.26,29.29,176700.0,19.9525,19.9797,19.9252,19.9456,176700.0
2011-06-16 15:15:00,29.29,29.29,29.26,29.27,68900.0,19.9456,19.9456,19.9252,19.932,68900.0
2011-06-16 15:20:00,29.28,29.28,29.24,29.24,99300.0,19.9388,19.9388,19.9116,19.9116,99300.0
2011-06-16 15:25:00,29.24,29.32,29.24,29.31,203000.0,19.9116,19.9661,19.9116,19.9593,203000.0
2011-06-16 15:30:00,29.32,29.45,29.31,29.43,218700.0,19.9661,20.0546,19.9593,20.041,218700.0
2011-06-16 15:35:00,29.42,29.49,29.41,29.48,135900.0,20.0342,20.0818,20.0274,20.075,135900.0
2011-06-16 15:40:00,29.48,29.53,29.48,29.48,243400.0,20.075,20.1091,20.075,20.075,243400.0
2011-06-16 15:45:00,29.48,29.54,29.48,29.52,266500.0,20.075,20.1159,20.075,20.1023,266500.0
2011-06-16 15:50:00,29.53,29.57,29.52,29.56,223700.0,20.1091,20.1363,20.1023,20.1295,223700.0
2011-06-16 15:55:00,29.55,29.56,29.51,29.52,343900.0,20.1227,20.1295,20.0955,20.1023,343900.0
2011-06-17 09:30:00,29.86,29.99,29.75,29.83,759400.0,20.3338,20.4223,20.2589,20.3134,759400.0
2011-06-17 09:35:00,29.83,30.0,29.83,29.95,120100.0,20.3134,20.4291,20.3134,20.3951,120100.0
2011-06-17 09:40:00,29.95,30.05,29.92,30.02,125900.0,20.3951,20.4632,20.3747,20.4428,125900.0
2011-06-17 09:45:00,30.03,30.19,30.02,30.16,118300.0,20.4496,20.5585,20.4428,20.5381,118300.0
2011-06-17 09:50:00,30.16,30.17,29.96,29.96,144000.0,20.5381,20.5449,20.4019,20.4019,144000.0
2011-06-17 09:55:00,29.97,30.01,29.93,29.99,68400.0,20.4087,20.4359,20.3815,20.4223,68400.0
2011-06-17 10:00:00,29.98,30.1,29.97,30.06,85300.0,20.4155,20.4972,20.4087,20.47,85300.0
2011-06-17 10:05:00,30.05,30.09,30.04,30.06,80400.0,20.4632,20.4904,20.4564,20.47,80400.0
2011-06-17 10:10:00,30.07,30.13,30.06,30.11,125700.0,20.4768,20.5177,20.47,20.504,125700.0
2011-06-17 10:15:00,30.1,30.13,30.08,30.11,69100.0,20.4972,20.5177,20.4836,20.504,69100.0
2011-06-17 10:20:00,30.1,30.11,30.08,30.09,99200.0,20.4972,20.504,20.4836,20.4904,99200.0
2011-06-17 10:25:00,30.09,30.1,30.04,30.07,79400.0,20.4904,20.4972,20.4564,20.4768,79400.0
2011-06-17 10:30:00,30.07,30.11,30.06,30.07,86700.0,20.4768,20.504,20.47,20.4768,86700.0
2011-06-17 10:35:00,30.08,30.1,30.07,30.09,53000.0,20.4836,20.4972,20.4768,20.4904,53000.0
2011-06-17 10:40:00,30.1,30.1,30.06,30.07,75200.0,20.4972,20.4972,20.47,20.4768,75200.0
2011-06-17 10:45:00,30.06,30.1,30.06,30.09,126000.0,20.47,20.4972,20.47,20.4904,126000.0
2011-06-17 10:50:00,30.09,30.09,30.06,30.08,44200.0,20.4904,20.4904,20.47,20.4836,44200.0
2011-06-17 10:55:00,30.08,30.14,30.07,30.12,75700.0,20.4836,20.5245,20.4768,20.5109,75700.0
2011-06-17 11:00:00,30.12,30.12,30.08,30.08,86200.0,20.5109,20.5109,20.4836,20.4836,86200.0
2011-06-17 11:05:00,30.09,30.14,30.08,30.13,108100.0,20.4904,20.5245,20.4836,20.5177,108100.0
2011-06-17 11:10:00,30.14,30.15,30.12,30.15,59900.0,20.5245,20.5313,20.5109,20.5313,59900.0
2011-06-17 11:15:00,30.15,30.17,30.14,30.16,35400.0,20.5313,20.5449,20.5245,20.5381,35400.0
2011-06-17 11:20:00,30.16,30.17,30.12,30.12,47600.0,20.5381,20.5449,20.5109,20.5109,47600.0
2011-06-17 11:25:00,30.12,30.13,30.1,30.1,32800.0,20.5109,20.5177,20.4972,20.4972,32800.0
2011-06-17 11:30:00,30.1,30.11,30.08,30.1,59300.0,20.4972,20.504,20.4836,20.4972,59300.0
2011-06-17 11:35:00,30.1,30.12,30.09,30.1,74000.0,20.4972,20.5109,20.4904,20.4972,74000.0
2011-06-17 11:40:00,30.1,30.13,30.09,30.12,50500.0,20.4972,20.5177,20.4904,20.5109,50500.0
2011-06-17 11:45:00,30.13,30.15,30.11,30.12,43300.0,20.5177,20.5313,20.504,20.5109,43300.0
2011-06-17 11:50:00,30.13,30.13,30.08,30.1,57700.0,20.5177,20.5177,20.4836,20.4972,57700.0
2011-06-17 11:55:00,30.1,30.12,30.1,30.11,21000.0,20.4972,20.5109,20.4972,20.504,21000.0
2011-06-17 12:00:00,30.12,30.12,30.09,30.1,79800.0,20.5109,20.5109,20.4904,20.4972,79800.0
2011-06-17 12:05:00,30.1,30.12,30.1,30.11,38000.0,20.4972,20.5109,20.4972,20.504,38000.0
2011-06-17 12:10:00,30.11,30.12,30.1,30.11,38000.0,20.504,20.5109,20.4972,20.504,38000.0
2011-06-17 12:15:00,30.11,30.11,30.1,30.1,31300.0,20.504,20.504,20.4972,20.4972,31300.0
2011-06-17 12:20:00,30.1,30.11,30.02,30.03,84700.0,20.4972,20.504,20.4428,20.4496,84700.0
2011-06-17 12:25:00,30.03,30.05,30.03,30.03,33500.0,20.4496,20.4632,20.4496,20.4496,33500.0
2011-06-17 12:30:00,30.04,30.04,30.02,30.02,19800.0,20.4564,20.4564,20.4428,20.4428,19800.0
2011-06-17 12:35:00,30.03,30.05,29.99,30.04,48200.0,20.4496,20.4632,20.4223,20.4564,48200.0
2011-06-17 12:40:00,30.05,30.05,30.0,30.03,34800.0,20.4632,20.4632,20.4291,20.4496,34800.0
2011-06-17 12:45:00,30.02,30.03,30.02,30.03,17400.0,20.4428,20.4496,20.4428,20.4496,17400.0
2011-06-17 12:50:00,30.03,30.05,29.99,30.0,47100.0,20.4496,20.4632,20.4223,20.4291,47100.0
2011-06-17 12:55:00,29.99,30.02,29.98,30.01,46700.0,20.4223,20.4428,20.4155,20.4359,46700.0
2011-06-17 13:00:00,30.01,30.03,30.01,30.01,41800.0,20.4359,20.4496,20.4359,20.4359,41800.0
2011-06-17 13:05:00,30.01,30.02,29.96,29.96,140100.0,20.4359,20.4428,20.4019,20.4019,140100.0
2011-06-17 13:10:00,29.96,29.97,29.9,29.91,93700.0,20.4019,20.4087,20.361,20.3679,93700.0
2011-06-17 13:15:00,29.91,29.92,29.9,29.92,33300.0,20.3679,20.3747,20.361,20.3747,33300.0
2011-06-17 13:20:00,29.92,29.96,29.92,29.95,40900.0,20.3747,20.4019,20.3747,20.3951,40900.0
2011-06-17 13:25:00,29.94,29.98,29.94,29.97,29200.0,20.3883,20.4155,20.3883,20.4087,29200.0
2011-06-17 13:30:00,29.98,30.01,29.98,29.99,64500.0,20.4155,20.4359,20.4155,20.4223,64500.0
2011-06-17 13:35:00,30.0,30.0,29.98,29.98,33800.0,20.4291,20.4291,20.4155,20.4155,33800.0
2011-06-17 13:40:00,29.99,30.01,29.99,30.01,54500.0,20.4223,20.4359,20.4223,20.4359,54500.0
2011-06-17 13:45:00,29.99,30.03,29.98,30.03,45700.0,20.4223,20.4496,20.4155,20.4496,45700.0
2011-06-17 13:50:00,30.03,30.03,29.98,30.0,56700.0,20.4496,20.4496,20.4155,20.4291,56700.0
2011-06-17 13:55:00,29.99,30.01,29.96,29.97,103000.0,20.4223,20.4359,20.4019,20.4087,103000.0
2011-06-17 14:00:00,29.97,30.01,29.96,30.0,58300.0,20.4087,20.4359,20.4019,20.4291,58300.0
2011-06-17 14:05:00,30.0,30.03,30.0,30.02,42800.0,20.4291,20.4496,20.4291,20.4428,42800.0
2011-06-17 14:10:00,30.02,30.03,30.01,30.03,42500.0,20.4428,20.4496,20.4359,20.4496,42500.0
2011-06-17 14:15:00,30.03,30.06,30.02,30.05,53400.0,20.4496,20.47,20.4428,20.4632,53400.0
2011-06-17 14:20:00,30.05,30.07,30.05,30.07,31100.0,20.4632,20.4768,20.4632,20.4768,31100.0
2011-06-17 14:25:00,30.07,30.09,30.06,30.08,72600.0,20.4768,20.4904,20.47,20.4836,72600.0
2011-06-17 14:30:00,30.08,30.09,30.06,30.07,48000.0,20.4836,20.4904,20.47,20.4768,48000.0
2011-06-17 14:35:00,30.08,30.09,30.07,30.07,51900.0,20.4836,20.4904,20.4768,20.4768,51900.0
2011-06-17 14:40:00,30.07,30.08,30.05,30.07,52500.0,20.4768,20.4836,20.4632,20.4768,52500.0
2011-06-17 14:45:00,30.07,30.07,30.05,30.05,32300.0,20.4768,20.4768,20.4632,20.4632,32300.0
2011-06-17 14:50:00,30.05,30.06,30.05,30.06,42600.0,20.4632,20.47,20.4632,20.47,42600.0
2011-06-17 14:55:00,30.06,30.06,30.05,30.05,28900.0,20.47,20.47,20.4632,20.4632,28900.0
2011-06-17 15:00:00,30.06,30.07,30.04,30.06,99200.0,20.47,20.4768,20.4564,20.47,99200.0
2011-06-17 15:05:00,30.06,30.07,30.06,30.06,52200.0,20.47,20.4768,20.47,20.47,52200.0
2011-06-17 15:10:00,30.06,30.07,30.02,30.04,94900.0,20.47,20.4768,20.4428,20.4564,94900.0
2011-06-17 15:15:00,30.04,30.04,29.98,29.98,170000.0,20.4564,20.4564,20.4155,20.4155,170000.0
2011-06-17 15:20:00,29.98,30.0,29.95,30.0,85300.0,20.4155,20.4291,20.3951,20.4291,85300.0
2011-06-17 15:25:00,30.0,30.05,30.0,30.04,62700.0,20.4291,20.4632,20.4291,20.4564,62700.0
2011-06-17 15:30:00,30.04,30.05,30.02,30.02,119400.0,20.4564,20.4632,20.4428,20.4428,119400.0
2011-06-17 15:35:00,30.03,30.05,30.02,30.05,84000.0,20.4496,20.4632,20.4428,20.4632,84000.0
2011-06-17 15:40:00,30.04,30.08,30.04,30.05,248800.0,20.4564,20.4836,20.4564,20.4632,248800.0
2011-06-17 15:45:00,30.05,30.18,30.05,30.18,590400.0,20.4632,20.5517,20.4632,20.5517,590400.0
2011-06-17 15:50:00,30.18,30.18,30.17,30.18,299600.0,20.5517,20.5517,20.5449,20.5517,299600.0
2011-06-17 15:55:00,30.18,30.2,30.15,30.17,1082300.0,20.5517,20.5653,20.5313,20.5449,1082300.0
2011-06-20 09:30:00,30.04,30.2,29.88,29.99,278900.0,20.4564,20.5653,20.3474,20.4223,278900.0
2011-06-20 09:35:00,29.99,30.02,29.94,30.02,54000.0,20.4223,20.4428,20.3883,20.4428,54000.0
2011-06-20 09:40:00,30.01,30.06,30.0,30.05,87300.0,20.4359,20.47,20.4291,20.4632,87300.0
2011-06-20 09:45:00,30.05,30.05,30.01,30.03,56100.0,20.4632,20.4632,20.4359,20.4496,56100.0
2011-06-20 09:50:00,30.03,30.13,30.03,30.13,91400.0,20.4496,20.5177,20.4496,20.5177,91400.0
2011-06-20 09:55:00,30.13,30.13,30.1,30.1,20100.0,20.5177,20.5177,20.4972,20.4972,20100.0
2011-06-20 10:00:00,30.1,30.16,30.1,30.14,67000.0,20.4972,20.5381,20.4972,20.5245,67000.0
2011-06-20 10:05:00,30.13,30.21,30.13,30.19,67100.0,20.5177,20.5721,20.5177,20.5585,67100.0
2011-06-20 10:10:00,30.19,30.22,30.17,30.17,93400.0,20.5585,20.579,20.5449,20.5449,93400.0
2011-06-20 10:15:00,30.18,30.35,30.17,30.32,130800.0,20.5517,20.6675,20.5449,20.647,130800.0
2011-06-20 10:20:00,30.31,30.32,30.19,30.2,89000.0,20.6402,20.647,20.5585,20.5653,89000.0
2011-06-20 10:25:00,30.21,30.3,30.2,30.3,64800.0,20.5721,20.6334,20.5653,20.6334,64800.0
2011-06-20 10:30:00,30.3,30.41,30.3,30.4,101900.0,20.6334,20.7083,20.6334,20.7015,101900.0
2011-06-20 10:35:00,30.41,30.43,30.34,30.37,110200.0,20.7083,20.722,20.6607,20.6811,110200.0
2011-06-20 10:40:00,30.36,30.44,30.36,30.44,58500.0,20.6743,20.7288,20.6743,20.7288,58500.0
2011-06-20 10:45:00,30.44,30.48,30.43,30.44,65100.0,20.7288,20.756,20.722,20.7288,65100.0
2011-06-20 10:50:00,30.44,30.49,30.37,30.49,110200.0,20.7288,20.7628,20.6811,20.7628,110200.0
2011-06-20 10:55:00,30.49,30.5,30.47,30.5,113900.0,20.7628,20.7696,20.7492,20.7696,113900.0
2011-06-20 11:00:00,30.49,30.49,30.44,30.47,78200.0,20.7628,20.7628,20.7288,20.7492,78200.0
2011-06-20 11:05:00,30.46,30.51,30.46,30.51,65600.0,20.7424,20.7764,20.7424,20.7764,65600.0
2011-06-20 11:10:00,30.51,30.58,30.49,30.58,102100.0,20.7764,20.8241,20.7628,20.8241,102100.0
2011-06-20 11:15:00,30.58,30.58,30.51,30.51,100700.0,20.8241,20.8241,20.7764,20.7764,100700.0
2011-06-20 11:20:00,30.52,30.62,30.51,30.62,167900.0,20.7832,20.8513,20.7764,20.8513,167900.0
2011-06-20 11:25:00,30.62,30.63,30.59,30.63,74600.0,20.8513,20.8582,20.8309,20.8582,74600.0
2011-06-20 11:30:00,30.62,30.65,30.55,30.55,75300.0,20.8513,20.8718,20.8037,20.8037,75300.0
2011-06-20 11:35:00,30.55,30.56,30.54,30.54,37800.0,20.8037,20.8105,20.7969,20.7969,37800.0
2011-06-20 11:40:00,30.54,30.57,30.53,30.57,44900.0,20.7969,20.8173,20.7901,20.8173,44900.0
2011-06-20 11:45:00,30.57,30.58,30.56,30.57,75700.0,20.8173,20.8241,20.8105,20.8173,75700.0
2011-06-20 11:50:00,30.57,30.58,30.54,30.56,40100.0,20.8173,20.8241,20.7969,20.8105,40100.0
2011-06-20 11:55:00,30.56,30.58,30.52,30.52,83800.0,20.8105,20.8241,20.7832,20.7832,83800.0
2011-06-20 12:00:00,30.52,30.56,30.51,30.52,44400.0,20.7832,20.8105,20.7764,20.7832,44400.0
2011-06-20 12:05:00,30.52,30.53,30.49,30.5,23800.0,20.7832,20.7901,20.7628,20.7696,23800.0
2011-06-20 12:10:00,30.5,30.53,30.5,30.52,29800.0,20.7696,20.7901,20.7696,20.7832,29800.0
2011-06-20 12:15:00,30.53,30.54,30.52,30.54,28700.0,20.7901,20.7969,20.7832,20.7969,28700.0
2011-06-20 12:20:00,30.54,30.58,30.52,30.58,55400.0,20.7969,20.8241,20.7832,20.8241,55400.0
2011-06-20 12:25:00,30.58,30.63,30.58,30.63,61600.0,20.8241,20.8582,20.8241,20.8582,61600.0
2011-06-20 12:30:00,30.62,30.63,30.59,30.61,42700.0,20.8513,20.8582,20.8309,20.8445,42700.0
2011-06-20 12:35:00,30.6,30.61,30.59,30.59,21300.0,20.8377,20.8445,20.8309,20.8309,21300.0
2011-06-20 12:40:00,30.6,30.63,30.59,30.63,56600.0,20.8377,20.8582,20.8309,20.8582,56600.0
2011-06-20 12:45:00,30.63,30.63,30.6,30.61,37100.0,20.8582,20.8582,20.8377,20.8445,37100.0
2011-06-20 12:50:00,30.6,30.66,30.6,30.63,100300.0,20.8377,20.8786,20.8377,20.8582,100300.0
2011-06-20 12:55:00,30.63,30.63,30.59,30.61,34100.0,20.8582,20.8582,20.8309,20.8445,34100.0
2011-06-20 13:00:00,30.61,30.61,30.57,30.57,34500.0,20.8445,20.8445,20.8173,20.8173,34500.0
2011-06-20 13:05:00,30.57,30.59,30.54,30.59,43300.0,20.8173,20.8309,20.7969,20.8309,43300.0
2011-06-20 13:10:00,30.59,30.6,30.57,30.59,35100.0,20.8309,20.8377,20.8173,20.8309,35100.0
2011-06-20 13:15:00,30.58,30.58,30.56,30.57,29900.0,20.8241,20.8241,20.8105,20.8173,29900.0
2011-06-20 13:20:00,30.57,30.58,30.55,30.56,27700.0,20.8173,20.8241,20.8037,20.8105,27700.0
2011-06-20 13:25:00,30.57,30.57,30.52,30.53,41100.0,20.8173,20.8173,20.7832,20.7901,41100.0
2011-06-20 13:30:00,30.53,30.53,30.51,30.51,38400.0,20.7901,20.7901,20.7764,20.7764,38400.0
2011-06-20 13:35:00,30.51,30.51,30.48,30.49,40400.0,20.7764,20.7764,20.756,20.7628,40400.0
2011-06-20 13:40:00,30.48,30.49,30.45,30.45,28000.0,20.756,20.7628,20.7356,20.7356,28000.0
2011-06-20 13:45:00,30.45,30.46,30.45,30.45,9900.0,20.7356,20.7424,20.7356,20.7356,9900.0
2011-06-20 13:50:00,30.45,30.46,30.45,30.46,16100.0,20.7356,20.7424,20.7356,20.7424,16100.0
2011-06-20 13:55:00,30.46,30.46,30.42,30.44,42300.0,20.7424,20.7424,20.7151,20.7288,42300.0
2011-06-20 14:00:00,30.43,30.44,30.42,30.42,36900.0,20.722,20.7288,20.7151,20.7151,36900.0
2011-06-20 14:05:00,30.43,30.45,30.42,30.43,30400.0,20.722,20.7356,20.7151,20.722,30400.0
2011-06-20 14:10:00,30.44,30.45,30.42,30.42,39200.0,20.7288,20.7356,20.7151,20.7151,39200.0
2011-06-20 14:15:00,30.43,30.43,30.39,30.42,36500.0,20.722,20.722,20.6947,20.7151,36500.0
2011-06-20 14:20:00,30.42,30.42,30.37,30.37,28900.0,20.7151,20.7151,20.6811,20.6811,28900.0
2011-06-20 14:25:00,30.37,30.39,30.37,30.38,14800.0,20.6811,20.6947,20.6811,20.6879,14800.0
2011-06-20 14:30:00,30.39,30.4,30.38,30.39,59600.0,20.6947,20.7015,20.6879,20.6947,59600.0
2011-06-20 14:35:00,30.39,30.44,30.39,30.44,78800.0,20.6947,20.7288,20.6947,20.7288,78800.0
2011-06-20 14:40:00,30.43,30.44,30.4,30.4,34900.0,20.722,20.7288,20.7015,20.7015,34900.0
2011-06-20 14:45:00,30.4,30.43,30.39,30.41,48600.0,20.7015,20.722,20.6947,20.7083,48600.0
2011-06-20 14:50:00,30.4,30.42,30.39,30.4,21400.0,20.7015,20.7151,20.6947,20.7015,21400.0
2011-06-20 14:55:00,30.39,30.42,30.39,30.42,36300.0,20.6947,20.7151,20.6947,20.7151,36300.0
2011-06-20 15:00:00,30.41,30.42,30.4,30.42,49000.0,20.7083,20.7151,20.7015,20.7151,49000.0
2011-06-20 15:05:00,30.43,30.44,30.42,30.42,28600.0,20.722,20.7288,20.7151,20.7151,28600.0
2011-06-20 15:10:00,30.42,30.43,30.37,30.39,46100.0,20.7151,20.722,20.6811,20.6947,46100.0
2011-06-20 15:15:00,30.39,30.4,30.37,30.38,27300.0,20.6947,20.7015,20.6811,20.6879,27300.0
2011-06-20 15:20:00,30.37,30.39,30.35,30.39,30700.0,20.6811,20.6947,20.6675,20.6947,30700.0
2011-06-20 15:25:00,30.38,30.39,30.36,30.37,37700.0,20.6879,20.6947,20.6743,20.6811,37700.0
2011-06-20 15:30:00,30.38,30.39,30.36,30.39,60000.0,20.6879,20.6947,20.6743,20.6947,60000.0
2011-06-20 15:35:00,30.39,30.44,30.39,30.42,73400.0,20.6947,20.7288,20.6947,20.7151,73400.0
2011-06-20 15:40:00,30.42,30.42,30.41,30.41,58800.0,20.7151,20.7151,20.7083,20.7083,58800.0
2011-06-20 15:45:00,30.41,30.42,30.38,30.38,136000.0,20.7083,20.7151,20.6879,20.6879,136000.0
2011-06-20 15:50:00,30.39,30.4,30.38,30.39,82900.0,20.6947,20.7015,20.6879,20.6947,82900.0
2011-06-20 15:55:00,30.4,30.44,30.39,30.44,261600.0,20.7015,20.7288,20.6947,20.7288,261600.0
2011-06-21 09:30:00,30.79,30.79,30.58,30.65,197700.0,20.9671,20.9671,20.8241,20.8718,197700.0
2011-06-21 09:35:00,30.66,30.69,30.63,30.64,63300.0,20.8786,20.899,20.8582,20.865,63300.0
2011-06-21 09:40:00,30.64,30.75,30.64,30.73,64800.0,20.865,20.9399,20.865,20.9262,64800.0
2011-06-21 09:45:00,30.73,30.73,30.66,30.66,27800.0,20.9262,20.9262,20.8786,20.8786,27800.0
2011-06-21 09:50:00,30.66,30.8,30.66,30.72,75700.0,20.8786,20.9739,20.8786,20.9194,75700.0
2011-06-21 09:55:00,30.71,30.72,30.68,30.7,30900.0,20.9126,20.9194,20.8922,20.9058,30900.0
2011-06-21 10:00:00,30.69,30.74,30.61,30.62,91300.0,20.899,20.9331,20.8445,20.8513,91300.0
2011-06-21 10:05:00,30.62,30.7,30.61,30.68,46900.0,20.8513,20.9058,20.8445,20.8922,46900.0
2011-06-21 10:10:00,30.68,30.69,30.67,30.68,38000.0,20.8922,20.899,20.8854,20.8922,38000.0
2011-06-21 10:15:00,30.67,30.76,30.67,30.76,68700.0,20.8854,20.9467,20.8854,20.9467,68700.0
2011-06-21 10:20:00,30.75,30.8,30.72,30.79,95600.0,20.9399,20.9739,20.9194,20.9671,95600.0
2011-06-21 10:25:00,30.79,30.79,30.77,30.79,34300.0,20.9671,20.9671,20.9535,20.9671,34300.0
2011-06-21 10:30:00,30.79,30.8,30.74,30.75,53600.0,20.9671,20.9739,20.9331,20.9399,53600.0
2011-06-21 10:35:00,30.74,30.77,30.73,30.76,46300.0,20.9331,20.9535,20.9262,20.9467,46300.0
2011-06-21 10:40:00,30.77,30.77,30.71,30.71,61400.0,20.9535,20.9535,20.9126,20.9126,61400.0
2011-06-21 10:45:00,30.71,30.78,30.71,30.76,62100.0,20.9126,20.9603,20.9126,20.9467,62100.0
2011-06-21 10:50:00,30.75,30.78,30.71,30.78,73000.0,20.9399,20.9603,20.9126,20.9603,73000.0
2011-06-21 10:55:00,30.78,30.8,30.78,30.8,47500.0,20.9603,20.9739,20.9603,20.9739,47500.0
2011-06-21 11:00:00,30.79,30.83,30.76,30.77,208500.0,20.9671,20.9943,20.9467,20.9535,208500.0
2011-06-21 11:05:00,30.77,30.77,30.71,30.71,42300.0,20.9535,20.9535,20.9126,20.9126,42300.0
2011-06-21 11:10:00,30.71,30.75,30.71,30.75,45400.0,20.9126,20.9399,20.9126,20.9399,45400.0
2011-06-21 11:15:00,30.75,30.78,30.74,30.74,33700.0,20.9399,20.9603,20.9331,20.9331,33700.0
2011-06-21 11:20:00,30.74,30.77,30.73,30.76,142900.0,20.9331,20.9535,20.9262,20.9467,142900.0
2011-06-21 11:25:00,30.75,30.78,30.75,30.76,42900.0,20.9399,20.9603,20.9399,20.9467,42900.0
2011-06-21 11:30:00,30.77,30.77,30.71,30.71,61700.0,20.9535,20.9535,20.9126,20.9126,61700.0
2011-06-21 11:35:00,30.71,30.79,30.71,30.78,109400.0,20.9126,20.9671,20.9126,20.9603,109400.0
2011-06-21 11:40:00,30.78,30.8,30.77,30.8,89100.0,20.9603,20.9739,20.9535,20.9739,89100.0
2011-06-21 11:45:00,30.8,30.82,30.78,30.82,44500.0,20.9739,20.9875,20.9603,20.9875,44500.0
2011-06-21 11:50:00,30.82,30.82,30.78,30.8,56200.0,20.9875,20.9875,20.9603,20.9739,56200.0
2011-06-21 11:55:00,30.8,30.83,30.8,30.83,20000.0,20.9739,20.9943,20.9739,20.9943,20000.0
2011-06-21 12:00:00,30.83,30.85,30.81,30.82,45400.0,20.9943,21.008,20.9807,20.9875,45400.0
2011-06-21 12:05:00,30.83,30.85,30.82,30.85,16900.0,20.9943,21.008,20.9875,21.008,16900.0
2011-06-21 12:10:00,30.85,30.85,30.84,30.85,21300.0,21.008,21.008,21.0012,21.008,21300.0
2011-06-21 12:15:00,30.85,30.88,30.84,30.88,23300.0,21.008,21.0284,21.0012,21.0284,23300.0
2011-06-21 12:20:00,30.87,30.89,30.86,30.89,36300.0,21.0216,21.0352,21.0148,21.0352,36300.0
2011-06-21 12:25:00,30.89,30.89,30.86,30.87,78300.0,21.0352,21.0352,21.0148,21.0216,78300.0
2011-06-21 12:30:00,30.87,30.87,30.85,30.86,35500.0,21.0216,21.0216,21.008,21.0148,35500.0
2011-06-21 12:35:00,30.85,30.88,30.85,30.88,31900.0,21.008,21.0284,21.008,21.0284,31900.0
2011-06-21 12:40:00,30.88,30.88,30.86,30.87,18800.0,21.0284,21.0284,21.0148,21.0216,18800.0
2011-06-21 12:45:00,30.87,30.87,30.83,30.84,91500.0,21.0216,21.0216,20.9943,21.0012,91500.0
2011-06-21 12:50:00,30.83,30.9,30.83,30.89,74700.0,20.9943,21.042,20.9943,21.0352,74700.0
2011-06-21 12:55:00,30.9,30.92,30.88,30.89,58100.0,21.042,21.0556,21.0284,21.0352,58100.0
2011-06-21 13:00:00,30.89,30.9,30.88,30.88,12300.0,21.0352,21.042,21.0284,21.0284,12300.0
2011-06-21 13:05:00,30.89,30.9,30.85,30.85,30400.0,21.0352,21.042,21.008,21.008,30400.0
2011-06-21 13:10:00,30.85,30.86,30.82,30.82,153300.0,21.008,21.0148,20.9875,20.9875,153300.0
2011-06-21 13:15:00,30.82,30.82,30.75,30.76,63000.0,20.9875,20.9875,20.9399,20.9467,63000.0
2011-06-21 13:20:00,30.77,30.78,30.69,30.7,129900.0,20.9535,20.9603,20.899,20.9058,129900.0
2011-06-21 13:25:00,30.69,30.7,30.69,30.7,20200.0,20.899,20.9058,20.899,20.9058,20200.0
2011-06-21 13:30:00,30.69,30.7,30.64,30.65,71600.0,20.899,20.9058,20.865,20.8718,71600.0
2011-06-21 13:35:00,30.65,30.69,30.62,30.66,59300.0,20.8718,20.899,20.8513,20.8786,59300.0
2011-06-21 13:40:00,30.65,30.68,30.64,30.64,53400.0,20.8718,20.8922,20.865,20.865,53400.0
2011-06-21 13:45:00,30.64,30.66,30.63,30.65,29700.0,20.865,20.8786,20.8582,20.8718,29700.0
2011-06-21 13:50:00,30.65,30.66,30.59,30.62,133000.0,20.8718,20.8786,20.8309,20.8513,133000.0
2011-06-21 13:55:00,30.63,30.63,30.59,30.6,21200.0,20.8582,20.8582,20.8309,20.8377,21200.0
2011-06-21 14:00:00,30.6,30.61,30.59,30.6,64700.0,20.8377,20.8445,20.8309,20.8377,64700.0
2011-06-21 14:05:00,30.6,30.6,30.59,30.6,17500.0,20.8377,20.8377,20.8309,20.8377,17500.0
2011-06-21 14:10:00,30.6,30.61,30.59,30.59,45500.0,20.8377,20.8445,20.8309,20.8309,45500.0
2011-06-21 14:15:00,30.6,30.6,30.57,30.57,35900.0,20.8377,20.8377,20.8173,20.8173,35900.0
2011-06-21 14:20:00,30.58,30.58,30.56,30.58,38100.0,20.8241,20.8241,20.8105,20.8241,38100.0
2011-06-21 14:25:00,30.57,30.61,30.57,30.57,79300.0,20.8173,20.8445,20.8173,20.8173,79300.0
2011-06-21 14:30:00,30.58,30.61,30.57,30.61,84000.0,20.8241,20.8445,20.8173,20.8445,84000.0
2011-06-21 14:35:00,30.61,30.66,30.6,30.64,31300.0,20.8445,20.8786,20.8377,20.865,31300.0
2011-06-21 14:40:00,30.64,30.65,30.62,30.63,28900.0,20.865,20.8718,20.8513,20.8582,28900.0
2011-06-21 14:45:00,30.63,30.64,30.58,30.59,64300.0,20.8582,20.865,20.8241,20.8309,64300.0
2011-06-21 14:50:00,30.59,30.61,30.58,30.61,28800.0,20.8309,20.8445,20.8241,20.8445,28800.0
2011-06-21 14:55:00,30.61,30.65,30.6,30.62,112000.0,20.8445,20.8718,20.8377,20.8513,112000.0
2011-06-21 15:00:00,30.62,30.63,30.62,30.63,38400.0,20.8513,20.8582,20.8513,20.8582,38400.0
2011-06-21 15:05:00,30.63,30.64,30.62,30.63,45900.0,20.8582,20.865,20.8513,20.8582,45900.0
2011-06-21 15:10:00,30.63,30.63,30.59,30.61,72200.0,20.8582,20.8582,20.8309,20.8445,72200.0
2011-06-21 15:15:00,30.6,30.61,30.6,30.6,39400.0,20.8377,20.8445,20.8377,20.8377,39400.0
2011-06-21 15:20:00,30.61,30.63,30.6,30.62,73100.0,20.8445,20.8582,20.8377,20.8513,73100.0
2011-06-21 15:25:00,30.62,30.62,30.57,30.59,74300.0,20.8513,20.8513,20.8173,20.8309,74300.0
2011-06-21 15:30:00,30.6,30.6,30.54,30.56,81200.0,20.8377,20.8377,20.7969,20.8105,81200.0
2011-06-21 15:35:00,30.56,30.59,30.56,30.56,81300.0,20.8105,20.8309,20.8105,20.8105,81300.0
2011-06-21 15:40:00,30.56,30.57,30.5,30.52,174000.0,20.8105,20.8173,20.7696,20.7832,174000.0
2011-06-21 15:45:00,30.53,30.58,30.53,30.58,119000.0,20.7901,20.8241,20.7901,20.8241,119000.0
2011-06-21 15:50:00,30.58,30.59,30.55,30.56,108000.0,20.8241,20.8309,20.8037,20.8105,108000.0
2011-06-21 15:55:00,30.56,30.56,30.54,30.56,142800.0,20.8105,20.8105,20.7969,20.8105,142800.0
2011-06-22 09:30:00,30.46,30.55,30.46,30.48,155000.0,20.7424,20.8037,20.7424,20.756,155000.0
2011-06-22 09:35:00,30.47,30.5,30.41,30.45,37600.0,20.7492,20.7696,20.7083,20.7356,37600.0
2011-06-22 09:40:00,30.45,30.54,30.43,30.53,44800.0,20.7356,20.7969,20.722,20.7901,44800.0
2011-06-22 09:45:00,30.53,30.53,30.42,30.43,43700.0,20.7901,20.7901,20.7151,20.722,43700.0
2011-06-22 09:50:00,30.44,30.44,30.38,30.38,32000.0,20.7288,20.7288,20.6879,20.6879,32000.0
2011-06-22 09:55:00,30.38,30.44,30.38,30.44,29300.0,20.6879,20.7288,20.6879,20.7288,29300.0
2011-06-22 10:00:00,30.44,30.55,30.44,30.55,89800.0,20.7288,20.8037,20.7288,20.8037,89800.0
2011-06-22 10:05:00,30.54,30.55,30.45,30.45,32800.0,20.7969,20.8037,20.7356,20.7356,32800.0
2011-06-22 10:10:00,30.45,30.46,30.43,30.43,27300.0,20.7356,20.7424,20.722,20.722,27300.0
2011-06-22 10:15:00,30.43,30.43,30.39,30.42,38300.0,20.722,20.722,20.6947,20.7151,38300.0
2011-06-22 10:20:00,30.41,30.44,30.4,30.44,38300.0,20.7083,20.7288,20.7015,20.7288,38300.0
2011-06-22 10:25:00,30.44,30.46,30.41,30.43,27300.0,20.7288,20.7424,20.7083,20.722,27300.0
2011-06-22 10:30:00,30.43,30.49,30.43,30.49,29300.0,20.722,20.7628,20.722,20.7628,29300.0
2011-06-22 10:35:00,30.48,30.5,30.45,30.47,74000.0,20.756,20.7696,20.7356,20.7492,74000.0
2011-06-22 10:40:00,30.47,30.47,30.42,30.42,42800.0,20.7492,20.7492,20.7151,20.7151,42800.0
2011-06-22 10:45:00,30.42,30.53,30.42,30.42,6400.0,20.7151,20.7901,20.7151,20.7151,6400.0
2011-06-22 10:50:00,30.43,30.48,30.42,30.47,23400.0,20.722,20.756,20.7151,20.7492,23400.0
2011-06-22 10:55:00,30.47,30.55,30.47,30.53,24000.0,20.7492,20.8037,20.7492,20.7901,24000.0
2011-06-22 11:00:00,30.53,30.56,30.51,30.54,50400.0,20.7901,20.8105,20.7764,20.7969,50400.0
2011-06-22 11:05:00,30.55,30.55,30.53,30.55,64500.0,20.8037,20.8037,20.7901,20.8037,64500.0
2011-06-22 11:10:00,30.55,30.56,30.53,30.55,63800.0,20.8037,20.8105,20.7901,20.8037,63800.0
2011-06-22 11:15:00,30.55,30.6,30.55,30.59,43400.0,20.8037,20.8377,20.8037,20.8309,43400.0
2011-06-22 11:20:00,30.59,30.62,30.57,30.58,46300.0,20.8309,20.8513,20.8173,20.8241,46300.0
2011-06-22 11:25:00,30.59,30.64,30.59,30.63,38900.0,20.8309,20.865,20.8309,20.8582,38900.0
2011-06-22 11:30:00,30.63,30.68,30.62,30.67,60900.0,20.8582,20.8922,20.8513,20.8854,60900.0
2011-06-22 11:35:00,30.67,30.7,30.66,30.69,22200.0,20.8854,20.9058,20.8786,20.899,22200.0
2011-06-22 11:40:00,30.69,30.69,30.64,30.68,49800.0,20.899,20.899,20.865,20.8922,49800.0
2011-06-22 11:45:00,30.68,30.72,30.68,30.71,34600.0,20.8922,20.9194,20.8922,20.9126,34600.0
2011-06-22 11:50:00,30.71,30.73,30.7,30.71,28500.0,20.9126,20.9262,20.9058,20.9126,28500.0
2011-06-22 11:55:00,30.7,30.71,30.69,30.7,37800.0,20.9058,20.9126,20.899,20.9058,37800.0
2011-06-22 12:00:00,30.7,30.71,30.68,30.69,33400.0,20.9058,20.9126,20.8922,20.899,33400.0
2011-06-22 12:05:00,30.68,30.69,30.66,30.67,29000.0,20.8922,20.899,20.8786,20.8854,29000.0
2011-06-22 12:10:00,30.66,30.71,30.66,30.71,69900.0,20.8786,20.9126,20.8786,20.9126,69900.0
2011-06-22 12:15:00,30.69,30.7,30.68,30.68,29900.0,20.899,20.9058,20.8922,20.8922,29900.0
2011-06-22 12:20:00,30.69,30.69,30.68,30.68,19300.0,20.899,20.899,20.8922,20.8922,19300.0
2011-06-22 12:25:00,30.69,30.69,30.67,30.68,20000.0,20.899,20.899,20.8854,20.8922,20000.0
2011-06-22 12:30:00,30.68,30.68,30.6,30.6,15000.0,20.8922,20.8922,20.8377,20.8377,15000.0
2011-06-22 12:35:00,30.6,30.63,30.58,30.63,44900.0,20.8377,20.8582,20.8241,20.8582,44900.0
2011-06-22 12:40:00,30.62,30.63,30.61,30.63,14800.0,20.8513,20.8582,20.8445,20.8582,14800.0
2011-06-22 12:45:00,30.62,30.67,30.61,30.63,25100.0,20.8513,20.8854,20.8445,20.8582,25100.0
2011-06-22 12:50:00,30.63,30.66,30.61,30.64,23100.0,20.8582,20.8786,20.8445,20.865,23100.0
2011-06-22 12:55:00,30.64,30.66,30.62,30.65,14500.0,20.865,20.8786,20.8513,20.8718,14500.0
2011-06-22 13:00:00,30.66,30.66,30.6,30.6,27900.0,20.8786,20.8786,20.8377,20.8377,27900.0
2011-06-22 13:05:00,30.61,30.61,30.58,30.59,28000.0,20.8445,20.8445,20.8241,20.8309,28000.0
2011-06-22 13:10:00,30.59,30.59,30.56,30.56,20300.0,20.8309,20.8309,20.8105,20.8105,20300.0
2011-06-22 13:15:00,30.55,30.57,30.55,30.56,25900.0,20.8037,20.8173,20.8037,20.8105,25900.0
2011-06-22 13:20:00,30.56,30.57,30.52,30.53,63300.0,20.8105,20.8173,20.7832,20.7901,63300.0
2011-06-22 13:25:00,30.53,30.53,30.51,30.51,21900.0,20.7901,20.7901,20.7764,20.7764,21900.0
2011-06-22 13:30:00,30.52,30.55,30.52,30.55,66500.0,20.7832,20.8037,20.7832,20.8037,66500.0
2011-06-22 13:35:00,30.54,30.55,30.51,30.53,20500.0,20.7969,20.8037,20.7764,20.7901,20500.0
2011-06-22 13:40:00,30.52,30.53,30.49,30.5,46300.0,20.7832,20.7901,20.7628,20.7696,46300.0
2011-06-22 13:45:00,30.5,30.52,30.5,30.52,6500.0,20.7696,20.7832,20.7696,20.7832,6500.0
2011-06-22 13:50:00,30.52,30.53,30.51,30.52,20100.0,20.7832,20.7901,20.7764,20.7832,20100.0
2011-06-22 13:55:00,30.52,30.53,30.5,30.5,24700.0,20.7832,20.7901,20.7696,20.7696,24700.0
2011-06-22 14:00:00,30.5,30.51,30.45,30.46,75700.0,20.7696,20.7764,20.7356,20.7424,75700.0
2011-06-22 14:05:00,30.46,30.48,30.43,30.48,38300.0,20.7424,20.756,20.722,20.756,38300.0
2011-06-22 14:10:00,30.47,30.48,30.45,30.46,45800.0,20.7492,20.756,20.7356,20.7424,45800.0
2011-06-22 14:15:00,30.47,30.47,30.43,30.44,24200.0,20.7492,20.7492,20.722,20.7288,24200.0
2011-06-22 14:20:00,30.44,30.49,30.43,30.49,35000.0,20.7288,20.7628,20.722,20.7628,35000.0
2011-06-22 14:25:00,30.48,30.49,30.44,30.44,36100.0,20.756,20.7628,20.7288,20.7288,36100.0
2011-06-22 14:30:00,30.45,30.45,30.43,30.45,25700.0,20.7356,20.7356,20.722,20.7356,25700.0
2011-06-22 14:35:00,30.45,30.45,30.4,30.41,35100.0,20.7356,20.7356,20.7015,20.7083,35100.0
2011-06-22 14:40:00,30.41,30.42,30.38,30.4,26300.0,20.7083,20.7151,20.6879,20.7015,26300.0
2011-06-22 14:45:00,30.39,30.43,30.39,30.43,31200.0,20.6947,20.722,20.6947,20.722,31200.0
2011-06-22 14:50:00,30.43,30.44,30.38,30.38,35600.0,20.722,20.7288,20.6879,20.6879,35600.0
2011-06-22 14:55:00,30.38,30.38,30.34,30.35,53000.0,20.6879,20.6879,20.6607,20.6675,53000.0
2011-06-22 15:00:00,30.35,30.4,30.35,30.39,28300.0,20.6675,20.7015,20.6675,20.6947,28300.0
2011-06-22 15:05:00,30.38,30.42,30.38,30.42,23700.0,20.6879,20.7151,20.6879,20.7151,23700.0
2011-06-22 15:10:00,30.42,30.42,30.36,30.36,27400.0,20.7151,20.7151,20.6743,20.6743,27400.0
2011-06-22 15:15:00,30.35,30.39,30.34,30.37,41000.0,20.6675,20.6947,20.6607,20.6811,41000.0
2011-06-22 15:20:00,30.38,30.4,30.37,30.39,46400.0,20.6879,20.7015,20.6811,20.6947,46400.0
2011-06-22 15:25:00,30.4,30.4,30.36,30.39,29400.0,20.7015,20.7015,20.6743,20.6947,29400.0
2011-06-22 15:30:00,30.39,30.39,30.31,30.35,57200.0,20.6947,20.6947,20.6402,20.6675,57200.0
2011-06-22 15:35:00,30.34,30.37,30.33,30.33,41400.0,20.6607,20.6811,20.6539,20.6539,41400.0
2011-06-22 15:40:00,30.34,30.35,30.3,30.3,83300.0,20.6607,20.6675,20.6334,20.6334,83300.0
2011-06-22 15:45:00,30.31,30.33,30.3,30.3,88100.0,20.6402,20.6539,20.6334,20.6334,88100.0
2011-06-22 15:50:00,30.3,30.31,30.28,30.28,164100.0,20.6334,20.6402,20.6198,20.6198,164100.0
2011-06-22 15:55:00,30.29,30.31,30.27,30.31,241500.0,20.6266,20.6402,20.613,20.6402,241500.0
2011-06-23 09:30:00,29.92,29.95,29.81,29.82,126900.0,20.3747,20.3951,20.2998,20.3066,126900.0
2011-06-23 09:35:00,29.82,29.93,29.81,29.9,101700.0,20.3066,20.3815,20.2998,20.361,101700.0
2011-06-23 09:40:00,29.9,29.9,29.82,29.84,117300.0,20.361,20.361,20.3066,20.3202,117300.0
2011-06-23 09:45:00,29.83,29.89,29.8,29.82,63900.0,20.3134,20.3542,20.2929,20.3066,63900.0
2011-06-23 09:50:00,29.81,29.82,29.5,29.52,115900.0,20.2998,20.3066,20.0887,20.1023,115900.0
2011-06-23 09:55:00,29.51,29.63,29.51,29.62,82900.0,20.0955,20.1772,20.0955,20.1704,82900.0
2011-06-23 10:00:00,29.63,29.67,29.6,29.66,93800.0,20.1772,20.2044,20.1568,20.1976,93800.0
2011-06-23 10:05:00,29.65,29.67,29.59,29.59,66000.0,20.1908,20.2044,20.1499,20.1499,66000.0
2011-06-23 10:10:00,29.6,29.63,29.57,29.6,71900.0,20.1568,20.1772,20.1363,20.1568,71900.0
2011-06-23 10:15:00,29.6,29.62,29.55,29.55,59200.0,20.1568,20.1704,20.1227,20.1227,59200.0
2011-06-23 10:20:00,29.55,29.56,29.41,29.41,115200.0,20.1227,20.1295,20.0274,20.0274,115200.0
2011-06-23 10:25:00,29.4,29.5,29.32,29.49,167900.0,20.0206,20.0887,19.9661,20.0818,167900.0
2011-06-23 10:30:00,29.49,29.53,29.4,29.42,173500.0,20.0818,20.1091,20.0206,20.0342,173500.0
2011-06-23 10:35:00,29.41,29.45,29.38,29.45,153400.0,20.0274,20.0546,20.0069,20.0546,153400.0
2011-06-23 10:40:00,29.45,29.51,29.45,29.49,88500.0,20.0546,20.0955,20.0546,20.0818,88500.0
2011-06-23 10:45:00,29.49,29.5,29.43,29.46,124300.0,20.0818,20.0887,20.041,20.0614,124300.0
2011-06-23 10:50:00,29.45,29.49,29.45,29.47,36900.0,20.0546,20.0818,20.0546,20.0682,36900.0
2011-06-23 10:55:00,29.47,29.47,29.42,29.42,42400.0,20.0682,20.0682,20.0342,20.0342,42400.0
2011-06-23 11:00:00,29.42,29.46,29.41,29.42,104900.0,20.0342,20.0614,20.0274,20.0342,104900.0
2011-06-23 11:05:00,29.41,29.42,29.4,29.4,31200.0,20.0274,20.0342,20.0206,20.0206,31200.0
2011-06-23 11:10:00,29.4,29.44,29.4,29.42,66700.0,20.0206,20.0478,20.0206,20.0342,66700.0
2011-06-23 11:15:00,29.42,29.42,29.4,29.41,41800.0,20.0342,20.0342,20.0206,20.0274,41800.0
2011-06-23 11:20:00,29.41,29.42,29.4,29.4,39300.0,20.0274,20.0342,20.0206,20.0206,39300.0
2011-06-23 11:25:00,29.4,29.46,29.4,29.46,68900.0,20.0206,20.0614,20.0206,20.0614,68900.0
2011-06-23 11:30:00,29.45,29.49,29.44,29.49,41000.0,20.0546,20.0818,20.0478,20.0818,41000.0
2011-06-23 11:35:00,29.49,29.51,29.46,29.46,63000.0,20.0818,20.0955,20.0614,20.0614,63000.0
2011-06-23 11:40:00,29.46,29.48,29.45,29.46,30800.0,20.0614,20.075,20.0546,20.0614,30800.0
2011-06-23 11:45:00,29.46,29.47,29.45,29.46,32100.0,20.0614,20.0682,20.0546,20.0614,32100.0
2011-06-23 11:50:00,29.46,29.46,29.43,29.43,34500.0,20.0614,20.0614,20.041,20.041,34500.0
2011-06-23 11:55:00,29.43,29.44,29.4,29.41,72600.0,20.041,20.0478,20.0206,20.0274,72600.0
2011-06-23 12:00:00,29.4,29.47,29.4,29.47,53900.0,20.0206,20.0682,20.0206,20.0682,53900.0
2011-06-23 12:05:00,29.47,29.47,29.42,29.42,47100.0,20.0682,20.0682,20.0342,20.0342,47100.0
2011-06-23 12:10:00,29.42,29.43,29.39,29.39,50200.0,20.0342,20.041,20.0137,20.0137,50200.0
2011-06-23 12:15:00,29.39,29.4,29.33,29.33,182800.0,20.0137,20.0206,19.9729,19.9729,182800.0
2011-06-23 12:20:00,29.34,29.36,29.33,29.36,50100.0,19.9797,19.9933,19.9729,19.9933,50100.0
2011-06-23 12:25:00,29.36,29.36,29.31,29.34,92200.0,19.9933,19.9933,19.9593,19.9797,92200.0
2011-06-23 12:30:00,29.34,29.36,29.33,29.36,75500.0,19.9797,19.9933,19.9729,19.9933,75500.0
2011-06-23 12:35:00,29.36,29.4,29.36,29.4,66400.0,19.9933,20.0206,19.9933,20.0206,66400.0
2011-06-23 12:40:00,29.39,29.42,29.39,29.41,39000.0,20.0137,20.0342,20.0137,20.0274,39000.0
2011-06-23 12:45:00,29.42,29.44,29.42,29.43,43200.0,20.0342,20.0478,20.0342,20.041,43200.0
2011-06-23 12:50:00,29.43,29.45,29.43,29.44,78500.0,20.041,20.0546,20.041,20.0478,78500.0
2011-06-23 12:55:00,29.44,29.45,29.42,29.43,41700.0,20.0478,20.0546,20.0342,20.041,41700.0
2011-06-23 13:00:00,29.43,29.45,29.42,29.45,42500.0,20.041,20.0546,20.0342,20.0546,42500.0
2011-06-23 13:05:00,29.45,29.45,29.41,29.42,66800.0,20.0546,20.0546,20.0274,20.0342,66800.0
2011-06-23 13:10:00,29.42,29.44,29.41,29.43,49100.0,20.0342,20.0478,20.0274,20.041,49100.0
2011-06-23 13:15:00,29.43,29.45,29.41,29.41,38000.0,20.041,20.0546,20.0274,20.0274,38000.0
2011-06-23 13:20:00,29.41,29.42,29.4,29.41,64800.0,20.0274,20.0342,20.0206,20.0274,64800.0
2011-06-23 13:25:00,29.41,29.43,29.4,29.4,43200.0,20.0274,20.041,20.0206,20.0206,43200.0
2011-06-23 13:30:00,29.41,29.43,29.41,29.42,64500.0,20.0274,20.041,20.0274,20.0342,64500.0
2011-06-23 13:35:00,29.42,29.42,29.41,29.41,53800.0,20.0342,20.0342,20.0274,20.0274,53800.0
2011-06-23 13:40:00,29.41,29.41,29.37,29.39,46800.0,20.0274,20.0274,20.0001,20.0137,46800.0
2011-06-23 13:45:00,29.38,29.39,29.36,29.37,26700.0,20.0069,20.0137,19.9933,20.0001,26700.0
2011-06-23 13:50:00,29.36,29.37,29.32,29.32,78200.0,19.9933,20.0001,19.9661,19.9661,78200.0
2011-06-23 13:55:00,29.32,29.35,29.31,29.35,51100.0,19.9661,19.9865,19.9593,19.9865,51100.0
2011-06-23 14:00:00,29.35,29.37,29.3,29.3,77900.0,19.9865,20.0001,19.9525,19.9525,77900.0
2011-06-23 14:05:00,29.31,29.33,29.31,29.33,44800.0,19.9593,19.9729,19.9593,19.9729,44800.0
2011-06-23 14:10:00,29.33,29.35,29.32,29.34,79100.0,19.9729,19.9865,19.9661,19.9797,79100.0
2011-06-23 14:15:00,29.33,29.34,29.32,29.32,46400.0,19.9729,19.9797,19.9661,19.9661,46400.0
2011-06-23 14:20:00,29.32,29.33,29.32,29.32,20200.0,19.9661,19.9729,19.9661,19.9661,20200.0
2011-06-23 14:25:00,29.32,29.35,29.32,29.35,62600.0,19.9661,19.9865,19.9661,19.9865,62600.0
2011-06-23 14:30:00,29.35,29.38,29.35,29.38,57800.0,19.9865,20.0069,19.9865,20.0069,57800.0
2011-06-23 14:35:00,29.38,29.39,29.35,29.36,70500.0,20.0069,20.0137,19.9865,19.9933,70500.0
2011-06-23 14:40:00,29.36,29.38,29.35,29.38,405200.0,19.9933,20.0069,19.9865,20.0069,405200.0
2011-06-23 14:45:00,29.37,29.38,29.32,29.33,54300.0,20.0001,20.0069,19.9661,19.9729,54300.0
2011-06-23 14:50:00,29.33,29.34,29.32,29.33,27400.0,19.9729,19.9797,19.9661,19.9729,27400.0
2011-06-23 14:55:00,29.32,29.54,29.32,29.53,244400.0,19.9661,20.1159,19.9661,20.1091,244400.0
2011-06-23 15:00:00,29.53,29.54,29.45,29.49,131500.0,20.1091,20.1159,20.0546,20.0818,131500.0
2011-06-23 15:05:00,29.48,29.53,29.45,29.5,148500.0,20.075,20.1091,20.0546,20.0887,148500.0
2011-06-23 15:10:00,29.51,29.52,29.44,29.48,147000.0,20.0955,20.1023,20.0478,20.075,147000.0
2011-06-23 15:15:00,29.47,29.51,29.45,29.45,151800.0,20.0682,20.0955,20.0546,20.0546,151800.0
2011-06-23 15:20:00,29.45,29.47,29.43,29.45,140600.0,20.0546,20.0682,20.041,20.0546,140600.0
2011-06-23 15:25:00,29.44,29.48,29.42,29.42,105900.0,20.0478,20.075,20.0342,20.0342,105900.0
2011-06-23 15:30:00,29.42,29.43,29.35,29.39,161000.0,20.0342,20.041,19.9865,20.0137,161000.0
2011-06-23 15:35:00,29.38,29.45,29.37,29.39,130100.0,20.0069,20.0546,20.0001,20.0137,130100.0
2011-06-23 15:40:00,29.39,29.42,29.37,29.38,154600.0,20.0137,20.0342,20.0001,20.0069,154600.0
2011-06-23 15:45:00,29.37,29.45,29.35,29.43,226000.0,20.0001,20.0546,19.9865,20.041,226000.0
2011-06-23 15:50:00,29.43,29.45,29.41,29.45,355500.0,20.041,20.0546,20.0274,20.0546,355500.0
2011-06-23 15:55:00,29.45,29.52,29.45,29.51,411600.0,20.0546,20.1023,20.0546,20.0955,411600.0
2011-06-24 09:30:00,29.56,29.65,29.5,29.64,137300.0,20.1295,20.1908,20.0887,20.184,137300.0
2011-06-24 09:35:00,29.64,29.7,29.62,29.7,118600.0,20.184,20.2248,20.1704,20.2248,118600.0
2011-06-24 09:40:00,29.7,29.7,29.64,29.68,80100.0,20.2248,20.2248,20.184,20.2112,80100.0
2011-06-24 09:45:00,29.68,29.7,29.63,29.64,63700.0,20.2112,20.2248,20.1772,20.184,63700.0
2011-06-24 09:50:00,29.64,29.64,29.51,29.51,52500.0,20.184,20.184,20.0955,20.0955,52500.0
2011-06-24 09:55:00,29.51,29.54,29.49,29.5,50400.0,20.0955,20.1159,20.0818,20.0887,50400.0
2011-06-24 10:00:00,29.5,29.58,29.5,29.58,82000.0,20.0887,20.1431,20.0887,20.1431,82000.0
2011-06-24 10:05:00,29.57,29.65,29.57,29.62,68200.0,20.1363,20.1908,20.1363,20.1704,68200.0
2011-06-24 10:10:00,29.62,29.63,29.49,29.49,75500.0,20.1704,20.1772,20.0818,20.0818,75500.0
2011-06-24 10:15:00,29.5,29.5,29.42,29.46,67700.0,20.0887,20.0887,20.0342,20.0614,67700.0
2011-06-24 10:20:00,29.47,29.49,29.45,29.46,72300.0,20.0682,20.0818,20.0546,20.0614,72300.0
2011-06-24 10:25:00,29.46,29.47,29.4,29.45,73600.0,20.0614,20.0682,20.0206,20.0546,73600.0
2011-06-24 10:30:00,29.45,29.56,29.42,29.55,31300.0,20.0546,20.1295,20.0342,20.1227,31300.0
2011-06-24 10:35:00,29.56,29.57,29.5,29.5,27500.0,20.1295,20.1363,20.0887,20.0887,27500.0
2011-06-24 10:40:00,29.51,29.55,29.5,29.5,19300.0,20.0955,20.1227,20.0887,20.0887,19300.0
2011-06-24 10:45:00,29.49,29.49,29.41,29.42,30600.0,20.0818,20.0818,20.0274,20.0342,30600.0
2011-06-24 10:50:00,29.41,29.43,29.4,29.43,21300.0,20.0274,20.041,20.0206,20.041,21300.0
2011-06-24 10:55:00,29.43,29.47,29.42,29.47,27900.0,20.041,20.0682,20.0342,20.0682,27900.0
2011-06-24 11:00:00,29.47,29.54,29.47,29.54,34900.0,20.0682,20.1159,20.0682,20.1159,34900.0
2011-06-24 11:05:00,29.54,29.56,29.5,29.56,46800.0,20.1159,20.1295,20.0887,20.1295,46800.0
2011-06-24 11:10:00,29.55,29.56,29.49,29.56,45800.0,20.1227,20.1295,20.0818,20.1295,45800.0
2011-06-24 11:15:00,29.55,29.6,29.54,29.6,28300.0,20.1227,20.1568,20.1159,20.1568,28300.0
2011-06-24 11:20:00,29.59,29.6,29.58,29.6,16000.0,20.1499,20.1568,20.1431,20.1568,16000.0
2011-06-24 11:25:00,29.6,29.6,29.55,29.58,30800.0,20.1568,20.1568,20.1227,20.1431,30800.0
2011-06-24 11:30:00,29.57,29.59,29.57,29.58,14200.0,20.1363,20.1499,20.1363,20.1431,14200.0
2011-06-24 11:35:00,29.58,29.61,29.58,29.59,38300.0,20.1431,20.1636,20.1431,20.1499,38300.0
2011-06-24 11:40:00,29.59,29.6,29.55,29.56,62600.0,20.1499,20.1568,20.1227,20.1295,62600.0
2011-06-24 11:45:00,29.56,29.57,29.55,29.55,26000.0,20.1295,20.1363,20.1227,20.1227,26000.0
2011-06-24 11:50:00,29.56,29.56,29.55,29.56,23400.0,20.1295,20.1295,20.1227,20.1295,23400.0
2011-06-24 11:55:00,29.56,29.58,29.54,29.56,29800.0,20.1295,20.1431,20.1159,20.1295,29800.0
2011-06-24 12:00:00,29.55,29.59,29.55,29.58,43800.0,20.1227,20.1499,20.1227,20.1431,43800.0
2011-06-24 12:05:00,29.59,29.59,29.53,29.54,34100.0,20.1499,20.1499,20.1091,20.1159,34100.0
2011-06-24 12:10:00,29.54,29.55,29.53,29.55,16600.0,20.1159,20.1227,20.1091,20.1227,16600.0
2011-06-24 12:15:00,29.54,29.59,29.54,29.58,14900.0,20.1159,20.1499,20.1159,20.1431,14900.0
2011-06-24 12:20:00,29.59,29.6,29.55,29.55,31100.0,20.1499,20.1568,20.1227,20.1227,31100.0
2011-06-24 12:25:00,29.55,29.56,29.54,29.54,19200.0,20.1227,20.1295,20.1159,20.1159,19200.0
2011-06-24 12:30:00,29.54,29.56,29.53,29.56,17600.0,20.1159,20.1295,20.1091,20.1295,17600.0
2011-06-24 12:35:00,29.56,29.61,29.56,29.61,35900.0,20.1295,20.1636,20.1295,20.1636,35900.0
2011-06-24 12:40:00,29.61,29.61,29.58,29.58,41000.0,20.1636,20.1636,20.1431,20.1431,41000.0
2011-06-24 12:45:00,29.59,29.59,29.51,29.51,27500.0,20.1499,20.1499,20.0955,20.0955,27500.0
2011-06-24 12:50:00,29.51,29.52,29.45,29.45,55200.0,20.0955,20.1023,20.0546,20.0546,55200.0
2011-06-24 12:55:00,29.46,29.46,29.45,29.46,22900.0,20.0614,20.0614,20.0546,20.0614,22900.0
2011-06-24 13:00:00,29.46,29.46,29.4,29.41,56800.0,20.0614,20.0614,20.0206,20.0274,56800.0
2011-06-24 13:05:00,29.4,29.41,29.37,29.41,47200.0,20.0206,20.0274,20.0001,20.0274,47200.0
2011-06-24 13:10:00,29.41,29.42,29.38,29.41,30400.0,20.0274,20.0342,20.0069,20.0274,30400.0
2011-06-24 13:15:00,29.41,29.42,29.39,29.39,20300.0,20.0274,20.0342,20.0137,20.0137,20300.0
2011-06-24 13:20:00,29.39,29.39,29.37,29.39,38700.0,20.0137,20.0137,20.0001,20.0137,38700.0
2011-06-24 13:25:00,29.39,29.42,29.38,29.41,22000.0,20.0137,20.0342,20.0069,20.0274,22000.0
2011-06-24 13:30:00,29.42,29.43,29.41,29.41,25400.0,20.0342,20.041,20.0274,20.0274,25400.0
2011-06-24 13:35:00,29.41,29.45,29.39,29.44,43100.0,20.0274,20.0546,20.0137,20.0478,43100.0
2011-06-24 13:40:00,29.44,29.46,29.42,29.44,36800.0,20.0478,20.0614,20.0342,20.0478,36800.0
2011-06-24 13:45:00,29.43,29.45,29.43,29.44,36600.0,20.041,20.0546,20.041,20.0478,36600.0
2011-06-24 13:50:00,29.45,29.51,29.44,29.51,42100.0,20.0546,20.0955,20.0478,20.0955,42100.0
2011-06-24 13:55:00,29.51,29.55,29.5,29.55,69400.0,20.0955,20.1227,20.0887,20.1227,69400.0
2011-06-24 14:00:00,29.55,29.57,29.53,29.54,86700.0,20.1227,20.1363,20.1091,20.1159,86700.0
2011-06-24 14:05:00,29.54,29.55,29.51,29.55,90900.0,20.1159,20.1227,20.0955,20.1227,90900.0
2011-06-24 14:10:00,29.55,29.58,29.52,29.52,75500.0,20.1227,20.1431,20.1023,20.1023,75500.0
2011-06-24 14:15:00,29.53,29.56,29.51,29.56,65000.0,20.1091,20.1295,20.0955,20.1295,65000.0
2011-06-24 14:20:00,29.55,29.56,29.52,29.53,44800.0,20.1227,20.1295,20.1023,20.1091,44800.0
2011-06-24 14:25:00,29.53,29.56,29.52,29.55,45300.0,20.1091,20.1295,20.1023,20.1227,45300.0
2011-06-24 14:30:00,29.55,29.6,29.55,29.58,77600.0,20.1227,20.1568,20.1227,20.1431,77600.0
2011-06-24 14:35:00,29.58,29.59,29.54,29.54,64300.0,20.1431,20.1499,20.1159,20.1159,64300.0
2011-06-24 14:40:00,29.55,29.59,29.54,29.59,31200.0,20.1227,20.1499,20.1159,20.1499,31200.0
2011-06-24 14:45:00,29.59,29.64,29.59,29.62,78900.0,20.1499,20.184,20.1499,20.1704,78900.0
2011-06-24 14:50:00,29.61,29.62,29.61,29.61,27700.0,20.1636,20.1704,20.1636,20.1636,27700.0
2011-06-24 14:55:00,29.61,29.62,29.56,29.56,65400.0,20.1636,20.1704,20.1295,20.1295,65400.0
2011-06-24 15:00:00,29.57,29.57,29.55,29.55,39300.0,20.1363,20.1363,20.1227,20.1227,39300.0
2011-06-24 15:05:00,29.56,29.56,29.53,29.53,59700.0,20.1295,20.1295,20.1091,20.1091,59700.0
2011-06-24 15:10:00,29.53,29.54,29.53,29.53,63500.0,20.1091,20.1159,20.1091,20.1091,63500.0
2011-06-24 15:15:00,29.54,29.57,29.53,29.56,91400.0,20.1159,20.1363,20.1091,20.1295,91400.0
2011-06-24 15:20:00,29.56,29.57,29.52,29.53,82800.0,20.1295,20.1363,20.1023,20.1091,82800.0
2011-06-24 15:25:00,29.52,29.53,29.51,29.51,43200.0,20.1023,20.1091,20.0955,20.0955,43200.0
2011-06-24 15:30:00,29.51,29.58,29.51,29.58,108500.0,20.0955,20.1431,20.0955,20.1431,108500.0
2011-06-24 15:35:00,29.59,29.59,29.5,29.51,94800.0,20.1499,20.1499,20.0887,20.0955,94800.0
2011-06-24 15:40:00,29.52,29.52,29.43,29.44,126200.0,20.1023,20.1023,20.041,20.0478,126200.0
2011-06-24 15:45:00,29.43,29.44,29.37,29.38,298700.0,20.041,20.0478,20.0001,20.0069,298700.0
2011-06-24 15:50:00,29.39,29.42,29.36,29.36,220300.0,20.0137,20.0342,19.9933,19.9933,220300.0
2011-06-24 15:55:00,29.37,29.41,29.33,29.33,999100.0,20.0001,20.0274,19.9729,19.9729,999100.0
2011-06-27 09:30:00,29.52,29.66,29.52,29.56,179300.0,20.1023,20.1976,20.1023,20.1295,179300.0
2011-06-27 09:35:00,29.54,29.56,29.41,29.43,96600.0,20.1159,20.1295,20.0274,20.041,96600.0
2011-06-27 09:40:00,29.44,29.57,29.44,29.57,79900.0,20.0478,20.1363,20.0478,20.1363,79900.0
2011-06-27 09:45:00,29.57,29.66,29.57,29.65,108500.0,20.1363,20.1976,20.1363,20.1908,108500.0
2011-06-27 09:50:00,29.65,29.66,29.61,29.62,52200.0,20.1908,20.1976,20.1636,20.1704,52200.0
2011-06-27 09:55:00,29.63,29.63,29.58,29.58,46400.0,20.1772,20.1772,20.1431,20.1431,46400.0
2011-06-27 10:00:00,29.59,29.59,29.5,29.51,59000.0,20.1499,20.1499,20.0887,20.0955,59000.0
2011-06-27 10:05:00,29.51,29.56,29.51,29.56,37900.0,20.0955,20.1295,20.0955,20.1295,37900.0
2011-06-27 10:10:00,29.55,29.6,29.55,29.59,31100.0,20.1227,20.1568,20.1227,20.1499,31100.0
2011-06-27 10:15:00,29.59,29.6,29.54,29.59,39400.0,20.1499,20.1568,20.1159,20.1499,39400.0
2011-06-27 10:20:00,29.6,29.64,29.59,29.64,39000.0,20.1568,20.184,20.1499,20.184,39000.0
2011-06-27 10:25:00,29.64,29.69,29.64,29.69,28000.0,20.184,20.218,20.184,20.218,28000.0
2011-06-27 10:30:00,29.69,29.69,29.68,29.68,25400.0,20.218,20.218,20.2112,20.2112,25400.0
2011-06-27 10:35:00,29.68,29.69,29.66,29.67,87400.0,20.2112,20.218,20.1976,20.2044,87400.0
2011-06-27 10:40:00,29.68,29.68,29.63,29.65,61800.0,20.2112,20.2112,20.1772,20.1908,61800.0
2011-06-27 10:45:00,29.65,29.71,29.65,29.7,60300.0,20.1908,20.2317,20.1908,20.2248,60300.0
2011-06-27 10:50:00,29.7,29.71,29.66,29.68,31000.0,20.2248,20.2317,20.1976,20.2112,31000.0
2011-06-27 10:55:00,29.68,29.72,29.68,29.71,23800.0,20.2112,20.2385,20.2112,20.2317,23800.0
2011-06-27 11:00:00,29.71,29.74,29.7,29.72,39900.0,20.2317,20.2521,20.2248,20.2385,39900.0
2011-06-27 11:05:00,29.72,29.73,29.7,29.7,45900.0,20.2385,20.2453,20.2248,20.2248,45900.0
2011-06-27 11:10:00,29.7,29.7,29.69,29.7,5700.0,20.2248,20.2248,20.218,20.2248,5700.0
2011-06-27 11:15:00,29.7,29.7,29.62,29.63,21200.0,20.2248,20.2248,20.1704,20.1772,21200.0
2011-06-27 11:20:00,29.63,29.63,29.56,29.56,25400.0,20.1772,20.1772,20.1295,20.1295,25400.0
2011-06-27 11:25:00,29.56,29.58,29.55,29.56,16900.0,20.1295,20.1431,20.1227,20.1295,16900.0
2011-06-27 11:30:00,29.55,29.56,29.55,29.55,12600.0,20.1227,20.1295,20.1227,20.1227,12600.0
2011-06-27 11:35:00,29.56,29.6,29.55,29.6,22100.0,20.1295,20.1568,20.1227,20.1568,22100.0
2011-06-27 11:40:00,29.6,29.6,29.55,29.56,16500.0,20.1568,20.1568,20.1227,20.1295,16500.0
2011-06-27 11:45:00,29.56,29.59,29.55,29.59,25500.0,20.1295,20.1499,20.1227,20.1499,25500.0
2011-06-27 11:50:00,29.6,29.63,29.59,29.61,25300.0,20.1568,20.1772,20.1499,20.1636,25300.0
2011-06-27 11:55:00,29.6,29.6,29.58,29.6,14800.0,20.1568,20.1568,20.1431,20.1568,14800.0
2011-06-27 12:00:00,29.6,29.6,29.55,29.55,17100.0,20.1568,20.1568,20.1227,20.1227,17100.0
2011-06-27 12:05:00,29.55,29.56,29.53,29.54,43500.0,20.1227,20.1295,20.1091,20.1159,43500.0
2011-06-27 12:10:00,29.54,29.54,29.51,29.52,17600.0,20.1159,20.1159,20.0955,20.1023,17600.0
2011-06-27 12:15:00,29.52,29.53,29.49,29.5,29700.0,20.1023,20.1091,20.0818,20.0887,29700.0
2011-06-27 12:20:00,29.5,29.5,29.47,29.47,15400.0,20.0887,20.0887,20.0682,20.0682,15400.0
2011-06-27 12:25:00,29.48,29.5,29.47,29.49,23700.0,20.075,20.0887,20.0682,20.0818,23700.0
2011-06-27 12:30:00,29.49,29.49,29.47,29.47,20500.0,20.0818,20.0818,20.0682,20.0682,20500.0
2011-06-27 12:35:00,29.48,29.48,29.45,29.46,25700.0,20.075,20.075,20.0546,20.0614,25700.0
2011-06-27 12:40:00,29.47,29.47,29.46,29.46,5600.0,20.0682,20.0682,20.0614,20.0614,5600.0
2011-06-27 12:45:00,29.46,29.48,29.46,29.48,18700.0,20.0614,20.075,20.0614,20.075,18700.0
2011-06-27 12:50:00,29.48,29.49,29.48,29.49,18200.0,20.075,20.0818,20.075,20.0818,18200.0
2011-06-27 12:55:00,29.49,29.49,29.44,29.45,24900.0,20.0818,20.0818,20.0478,20.0546,24900.0
2011-06-27 13:00:00,29.45,29.48,29.44,29.48,23700.0,20.0546,20.075,20.0478,20.075,23700.0
2011-06-27 13:05:00,29.48,29.5,29.47,29.5,22700.0,20.075,20.0887,20.0682,20.0887,22700.0
2011-06-27 13:10:00,29.5,29.51,29.49,29.51,17500.0,20.0887,20.0955,20.0818,20.0955,17500.0
2011-06-27 13:15:00,29.51,29.51,29.5,29.5,3900.0,20.0955,20.0955,20.0887,20.0887,3900.0
2011-06-27 13:20:00,29.51,29.51,29.46,29.48,29100.0,20.0955,20.0955,20.0614,20.075,29100.0
2011-06-27 13:25:00,29.48,29.48,29.45,29.45,8700.0,20.075,20.075,20.0546,20.0546,8700.0
2011-06-27 13:30:00,29.45,29.47,29.44,29.46,25900.0,20.0546,20.0682,20.0478,20.0614,25900.0
2011-06-27 13:35:00,29.47,29.48,29.46,29.47,14500.0,20.0682,20.075,20.0614,20.0682,14500.0
2011-06-27 13:40:00,29.47,29.48,29.44,29.46,30100.0,20.0682,20.075,20.0478,20.0614,30100.0
2011-06-27 13:45:00,29.45,29.46,29.45,29.45,5700.0,20.0546,20.0614,20.0546,20.0546,5700.0
2011-06-27 13:50:00,29.46,29.49,29.45,29.48,22900.0,20.0614,20.0818,20.0546,20.075,22900.0
2011-06-27 13:55:00,29.48,29.49,29.46,29.46,25000.0,20.075,20.0818,20.0614,20.0614,25000.0
2011-06-27 14:00:00,29.46,29.54,29.46,29.52,30000.0,20.0614,20.1159,20.0614,20.1023,30000.0
2011-06-27 14:05:00,29.52,29.56,29.52,29.55,29500.0,20.1023,20.1295,20.1023,20.1227,29500.0
2011-06-27 14:10:00,29.56,29.59,29.54,29.57,29500.0,20.1295,20.1499,20.1159,20.1363,29500.0
2011-06-27 14:15:00,29.56,29.57,29.55,29.57,19900.0,20.1295,20.1363,20.1227,20.1363,19900.0
2011-06-27 14:20:00,29.57,29.59,29.57,29.59,17300.0,20.1363,20.1499,20.1363,20.1499,17300.0
2011-06-27 14:25:00,29.59,29.61,29.58,29.61,23200.0,20.1499,20.1636,20.1431,20.1636,23200.0
2011-06-27 14:30:00,29.61,29.62,29.6,29.62,29200.0,20.1636,20.1704,20.1568,20.1704,29200.0
2011-06-27 14:35:00,29.62,29.63,29.61,29.62,30700.0,20.1704,20.1772,20.1636,20.1704,30700.0
2011-06-27 14:40:00,29.62,29.65,29.6,29.6,70700.0,20.1704,20.1908,20.1568,20.1568,70700.0
2011-06-27 14:45:00,29.61,29.62,29.59,29.6,39400.0,20.1636,20.1704,20.1499,20.1568,39400.0
2011-06-27 14:50:00,29.6,29.6,29.57,29.59,34000.0,20.1568,20.1568,20.1363,20.1499,34000.0
2011-06-27 14:55:00,29.59,29.6,29.55,29.58,60700.0,20.1499,20.1568,20.1227,20.1431,60700.0
2011-06-27 15:00:00,29.58,29.6,29.57,29.6,16500.0,20.1431,20.1568,20.1363,20.1568,16500.0
2011-06-27 15:05:00,29.59,29.6,29.57,29.58,27500.0,20.1499,20.1568,20.1363,20.1431,27500.0
2011-06-27 15:10:00,29.57,29.61,29.57,29.61,147000.0,20.1363,20.1636,20.1363,20.1636,147000.0
2011-06-27 15:15:00,29.6,29.62,29.6,29.62,76700.0,20.1568,20.1704,20.1568,20.1704,76700.0
2011-06-27 15:20:00,29.62,29.66,29.62,29.64,53200.0,20.1704,20.1976,20.1704,20.184,53200.0
2011-06-27 15:25:00,29.64,29.65,29.62,29.63,58400.0,20.184,20.1908,20.1704,20.1772,58400.0
2011-06-27 15:30:00,29.62,29.64,29.62,29.63,54000.0,20.1704,20.184,20.1704,20.1772,54000.0
2011-06-27 15:35:00,29.63,29.64,29.62,29.63,27100.0,20.1772,20.184,20.1704,20.1772,27100.0
2011-06-27 15:40:00,29.64,29.66,29.63,29.66,117000.0,20.184,20.1976,20.1772,20.1976,117000.0
2011-06-27 15:45:00,29.65,29.65,29.6,29.61,151400.0,20.1908,20.1908,20.1568,20.1636,151400.0
2011-06-27 15:50:00,29.62,29.62,29.59,29.61,220900.0,20.1704,20.1704,20.1499,20.1636,220900.0
2011-06-27 15:55:00,29.61,29.62,29.61,29.62,352400.0,20.1636,20.1704,20.1636,20.1704,352400.0
2011-06-28 09:30:00,29.78,29.78,29.6,29.62,110300.0,20.2793,20.2793,20.1568,20.1704,110300.0
2011-06-28 09:35:00,29.61,29.66,29.58,29.65,132500.0,20.1636,20.1976,20.1431,20.1908,132500.0
2011-06-28 09:40:00,29.65,29.68,29.6,29.64,46300.0,20.1908,20.2112,20.1568,20.184,46300.0
2011-06-28 09:45:00,29.64,29.68,29.55,29.55,59800.0,20.184,20.2112,20.1227,20.1227,59800.0
2011-06-28 09:50:00,29.55,29.55,29.49,29.51,51000.0,20.1227,20.1227,20.0818,20.0955,51000.0
2011-06-28 09:55:00,29.52,29.56,29.5,29.55,41400.0,20.1023,20.1295,20.0887,20.1227,41400.0
2011-06-28 10:00:00,29.54,29.57,29.51,29.55,28500.0,20.1159,20.1363,20.0955,20.1227,28500.0
2011-06-28 10:05:00,29.55,29.55,29.51,29.54,46000.0,20.1227,20.1227,20.0955,20.1159,46000.0
2011-06-28 10:10:00,29.55,29.55,29.52,29.53,37600.0,20.1227,20.1227,20.1023,20.1091,37600.0
2011-06-28 10:15:00,29.53,29.55,29.5,29.51,78000.0,20.1091,20.1227,20.0887,20.0955,78000.0
2011-06-28 10:20:00,29.51,29.64,29.51,29.63,60400.0,20.0955,20.184,20.0955,20.1772,60400.0
2011-06-28 10:25:00,29.62,29.68,29.62,29.67,48700.0,20.1704,20.2112,20.1704,20.2044,48700.0
2011-06-28 10:30:00,29.68,29.71,29.67,29.69,53500.0,20.2112,20.2317,20.2044,20.218,53500.0
2011-06-28 10:35:00,29.7,29.7,29.65,29.65,38000.0,20.2248,20.2248,20.1908,20.1908,38000.0
2011-06-28 10:40:00,29.65,29.68,29.65,29.68,29000.0,20.1908,20.2112,20.1908,20.2112,29000.0
2011-06-28 10:45:00,29.67,29.69,29.65,29.68,164200.0,20.2044,20.218,20.1908,20.2112,164200.0
2011-06-28 10:50:00,29.67,29.68,29.65,29.65,19700.0,20.2044,20.2112,20.1908,20.1908,19700.0
2011-06-28 10:55:00,29.65,29.66,29.65,29.65,18600.0,20.1908,20.1976,20.1908,20.1908,18600.0
2011-06-28 11:00:00,29.65,29.66,29.65,29.65,18000.0,20.1908,20.1976,20.1908,20.1908,18000.0
2011-06-28 11:05:00,29.65,29.66,29.61,29.61,99900.0,20.1908,20.1976,20.1636,20.1636,99900.0
2011-06-28 11:10:00,29.62,29.62,29.55,29.6,95400.0,20.1704,20.1704,20.1227,20.1568,95400.0
2011-06-28 11:15:00,29.6,29.61,29.58,29.59,133200.0,20.1568,20.1636,20.1431,20.1499,133200.0
2011-06-28 11:20:00,29.59,29.6,29.58,29.58,43100.0,20.1499,20.1568,20.1431,20.1431,43100.0
2011-06-28 11:25:00,29.58,29.59,29.57,29.58,31500.0,20.1431,20.1499,20.1363,20.1431,31500.0
2011-06-28 11:30:00,29.58,29.59,29.57,29.57,18600.0,20.1431,20.1499,20.1363,20.1363,18600.0
2011-06-28 11:35:00,29.58,29.59,29.56,29.57,44900.0,20.1431,20.1499,20.1295,20.1363,44900.0
2011-06-28 11:40:00,29.57,29.58,29.55,29.55,47000.0,20.1363,20.1431,20.1227,20.1227,47000.0
2011-06-28 11:45:00,29.56,29.57,29.54,29.57,45000.0,20.1295,20.1363,20.1159,20.1363,45000.0
2011-06-28 11:50:00,29.56,29.57,29.56,29.56,9800.0,20.1295,20.1363,20.1295,20.1295,9800.0
2011-06-28 11:55:00,29.56,29.59,29.55,29.59,47100.0,20.1295,20.1499,20.1227,20.1499,47100.0
2011-06-28 12:00:00,29.59,29.66,29.57,29.65,96200.0,20.1499,20.1976,20.1363,20.1908,96200.0
2011-06-28 12:05:00,29.65,29.65,29.6,29.61,86500.0,20.1908,20.1908,20.1568,20.1636,86500.0
2011-06-28 12:10:00,29.61,29.61,29.59,29.6,15400.0,20.1636,20.1636,20.1499,20.1568,15400.0
2011-06-28 12:15:00,29.6,29.61,29.59,29.6,54700.0,20.1568,20.1636,20.1499,20.1568,54700.0
2011-06-28 12:20:00,29.59,29.6,29.59,29.6,17100.0,20.1499,20.1568,20.1499,20.1568,17100.0
2011-06-28 12:25:00,29.59,29.6,29.55,29.56,29600.0,20.1499,20.1568,20.1227,20.1295,29600.0
2011-06-28 12:30:00,29.56,29.59,29.51,29.51,62800.0,20.1295,20.1499,20.0955,20.0955,62800.0
2011-06-28 12:35:00,29.51,29.51,29.47,29.51,62600.0,20.0955,20.0955,20.0682,20.0955,62600.0
2011-06-28 12:40:00,29.51,29.54,29.5,29.52,41200.0,20.0955,20.1159,20.0887,20.1023,41200.0
2011-06-28 12:45:00,29.52,29.53,29.51,29.53,23000.0,20.1023,20.1091,20.0955,20.1091,23000.0
2011-06-28 12:50:00,29.53,29.54,29.5,29.5,31500.0,20.1091,20.1159,20.0887,20.0887,31500.0
2011-06-28 12:55:00,29.5,29.52,29.5,29.52,37700.0,20.0887,20.1023,20.0887,20.1023,37700.0
2011-06-28 13:00:00,29.52,29.55,29.52,29.54,48500.0,20.1023,20.1227,20.1023,20.1159,48500.0
2011-06-28 13:05:00,29.53,29.56,29.53,29.56,19700.0,20.1091,20.1295,20.1091,20.1295,19700.0
2011-06-28 13:10:00,29.56,29.56,29.55,29.55,9900.0,20.1295,20.1295,20.1227,20.1227,9900.0
2011-06-28 13:15:00,29.56,29.57,29.55,29.57,20500.0,20.1295,20.1363,20.1227,20.1363,20500.0
2011-06-28 13:20:00,29.57,29.57,29.54,29.56,36800.0,20.1363,20.1363,20.1159,20.1295,36800.0
2011-06-28 13:25:00,29.56,29.6,29.56,29.6,25500.0,20.1295,20.1568,20.1295,20.1568,25500.0
2011-06-28 13:30:00,29.6,29.6,29.56,29.58,34900.0,20.1568,20.1568,20.1295,20.1431,34900.0
2011-06-28 13:35:00,29.57,29.6,29.57,29.59,16900.0,20.1363,20.1568,20.1363,20.1499,16900.0
2011-06-28 13:40:00,29.6,29.6,29.59,29.59,17100.0,20.1568,20.1568,20.1499,20.1499,17100.0
2011-06-28 13:45:00,29.6,29.61,29.59,29.6,61200.0,20.1568,20.1636,20.1499,20.1568,61200.0
2011-06-28 13:50:00,29.61,29.61,29.58,29.6,39600.0,20.1636,20.1636,20.1431,20.1568,39600.0
2011-06-28 13:55:00,29.6,29.6,29.59,29.59,17200.0,20.1568,20.1568,20.1499,20.1499,17200.0
2011-06-28 14:00:00,29.6,29.61,29.59,29.6,43200.0,20.1568,20.1636,20.1499,20.1568,43200.0
2011-06-28 14:05:00,29.6,29.6,29.53,29.54,48700.0,20.1568,20.1568,20.1091,20.1159,48700.0
2011-06-28 14:10:00,29.53,29.54,29.51,29.52,34600.0,20.1091,20.1159,20.0955,20.1023,34600.0
2011-06-28 14:15:00,29.52,29.53,29.51,29.52,26500.0,20.1023,20.1091,20.0955,20.1023,26500.0
2011-06-28 14:20:00,29.52,29.52,29.51,29.52,18500.0,20.1023,20.1023,20.0955,20.1023,18500.0
2011-06-28 14:25:00,29.52,29.57,29.51,29.57,54200.0,20.1023,20.1363,20.0955,20.1363,54200.0
2011-06-28 14:30:00,29.57,29.57,29.56,29.57,17700.0,20.1363,20.1363,20.1295,20.1363,17700.0
2011-06-28 14:35:00,29.57,29.58,29.56,29.57,32600.0,20.1363,20.1431,20.1295,20.1363,32600.0
2011-06-28 14:40:00,29.57,29.58,29.55,29.55,41300.0,20.1363,20.1431,20.1227,20.1227,41300.0
2011-06-28 14:45:00,29.55,29.56,29.53,29.53,55800.0,20.1227,20.1295,20.1091,20.1091,55800.0
2011-06-28 14:50:00,29.53,29.54,29.51,29.51,46800.0,20.1091,20.1159,20.0955,20.0955,46800.0
2011-06-28 14:55:00,29.52,29.54,29.51,29.53,58800.0,20.1023,20.1159,20.0955,20.1091,58800.0
2011-06-28 15:00:00,29.53,29.53,29.51,29.52,56300.0,20.1091,20.1091,20.0955,20.1023,56300.0
2011-06-28 15:05:00,29.53,29.53,29.51,29.52,33300.0,20.1091,20.1091,20.0955,20.1023,33300.0
2011-06-28 15:10:00,29.51,29.52,29.49,29.49,47700.0,20.0955,20.1023,20.0818,20.0818,47700.0
2011-06-28 15:15:00,29.5,29.51,29.49,29.5,40800.0,20.0887,20.0955,20.0818,20.0887,40800.0
2011-06-28 15:20:00,29.51,29.54,29.5,29.52,54900.0,20.0955,20.1159,20.0887,20.1023,54900.0
2011-06-28 15:25:00,29.52,29.53,29.52,29.53,25500.0,20.1023,20.1091,20.1023,20.1091,25500.0
2011-06-28 15:30:00,29.53,29.54,29.52,29.52,51700.0,20.1091,20.1159,20.1023,20.1023,51700.0
2011-06-28 15:35:00,29.53,29.54,29.52,29.53,49100.0,20.1091,20.1159,20.1023,20.1091,49100.0
2011-06-28 15:40:00,29.54,29.56,29.54,29.55,78200.0,20.1159,20.1295,20.1159,20.1227,78200.0
2011-06-28 15:45:00,29.55,29.61,29.54,29.6,157300.0,20.1227,20.1636,20.1159,20.1568,157300.0
2011-06-28 15:50:00,29.6,29.61,29.57,29.58,158500.0,20.1568,20.1636,20.1363,20.1431,158500.0
2011-06-28 15:55:00,29.58,29.61,29.57,29.59,258600.0,20.1431,20.1636,20.1363,20.1499,258600.0
2011-06-29 09:30:00,29.86,29.95,29.8,29.84,160800.0,20.3338,20.3951,20.2929,20.3202,160800.0
2011-06-29 09:35:00,29.84,29.89,29.74,29.8,63800.0,20.3202,20.3542,20.2521,20.2929,63800.0
2011-06-29 09:40:00,29.79,29.8,29.73,29.73,43000.0,20.2861,20.2929,20.2453,20.2453,43000.0
2011-06-29 09:45:00,29.74,29.75,29.7,29.72,93100.0,20.2521,20.2589,20.2248,20.2385,93100.0
2011-06-29 09:50:00,29.72,29.75,29.67,29.68,40500.0,20.2385,20.2589,20.2044,20.2112,40500.0
2011-06-29 09:55:00,29.69,29.74,29.66,29.74,35300.0,20.218,20.2521,20.1976,20.2521,35300.0
2011-06-29 10:00:00,29.74,29.77,29.67,29.74,41200.0,20.2521,20.2725,20.2044,20.2521,41200.0
2011-06-29 10:05:00,29.72,29.8,29.72,29.78,64500.0,20.2385,20.2929,20.2385,20.2793,64500.0
2011-06-29 10:10:00,29.78,29.88,29.77,29.87,62700.0,20.2793,20.3474,20.2725,20.3406,62700.0
2011-06-29 10:15:00,29.87,29.97,29.86,29.95,45300.0,20.3406,20.4087,20.3338,20.3951,45300.0
2011-06-29 10:20:00,29.95,30.0,29.94,29.98,59700.0,20.3951,20.4291,20.3883,20.4155,59700.0
2011-06-29 10:25:00,29.98,30.0,29.97,29.99,41600.0,20.4155,20.4291,20.4087,20.4223,41600.0
2011-06-29 10:30:00,29.98,30.0,29.97,29.99,39800.0,20.4155,20.4291,20.4087,20.4223,39800.0
2011-06-29 10:35:00,29.99,30.02,29.96,30.02,75800.0,20.4223,20.4428,20.4019,20.4428,75800.0
2011-06-29 10:40:00,30.02,30.05,30.01,30.05,53600.0,20.4428,20.4632,20.4359,20.4632,53600.0
2011-06-29 10:45:00,30.05,30.08,30.03,30.07,178500.0,20.4632,20.4836,20.4496,20.4768,178500.0
2011-06-29 10:50:00,30.06,30.11,30.05,30.11,76900.0,20.47,20.504,20.4632,20.504,76900.0
2011-06-29 10:55:00,30.11,30.15,30.1,30.13,62200.0,20.504,20.5313,20.4972,20.5177,62200.0
2011-06-29 11:00:00,30.12,30.12,30.08,30.1,54400.0,20.5109,20.5109,20.4836,20.4972,54400.0
2011-06-29 11:05:00,30.1,30.12,30.1,30.12,79100.0,20.4972,20.5109,20.4972,20.5109,79100.0
2011-06-29 11:10:00,30.12,30.14,30.11,30.14,55200.0,20.5109,20.5245,20.504,20.5245,55200.0
2011-06-29 11:15:00,30.14,30.21,30.13,30.2,58700.0,20.5245,20.5721,20.5177,20.5653,58700.0
2011-06-29 11:20:00,30.19,30.2,30.14,30.17,64200.0,20.5585,20.5653,20.5245,20.5449,64200.0
2011-06-29 11:25:00,30.16,30.17,30.13,30.15,42600.0,20.5381,20.5449,20.5177,20.5313,42600.0
2011-06-29 11:30:00,30.15,30.18,30.14,30.18,99700.0,20.5313,20.5517,20.5245,20.5517,99700.0
2011-06-29 11:35:00,30.18,30.19,30.17,30.18,116800.0,20.5517,20.5585,20.5449,20.5517,116800.0
2011-06-29 11:40:00,30.18,30.18,30.16,30.16,39600.0,20.5517,20.5517,20.5381,20.5381,39600.0
2011-06-29 11:45:00,30.17,30.17,30.14,30.15,65700.0,20.5449,20.5449,20.5245,20.5313,65700.0
2011-06-29 11:50:00,30.15,30.17,30.15,30.16,35600.0,20.5313,20.5449,20.5313,20.5381,35600.0
2011-06-29 11:55:00,30.17,30.2,30.17,30.2,34500.0,20.5449,20.5653,20.5449,20.5653,34500.0
2011-06-29 12:00:00,30.19,30.23,30.18,30.22,38100.0,20.5585,20.5858,20.5517,20.579,38100.0
2011-06-29 12:05:00,30.22,30.26,30.22,30.25,46200.0,20.579,20.6062,20.579,20.5994,46200.0
2011-06-29 12:10:00,30.24,30.25,30.2,30.21,22600.0,20.5926,20.5994,20.5653,20.5721,22600.0
2011-06-29 12:15:00,30.21,30.21,30.19,30.21,31400.0,20.5721,20.5721,20.5585,20.5721,31400.0
2011-06-29 12:20:00,30.2,30.21,30.2,30.21,7400.0,20.5653,20.5721,20.5653,20.5721,7400.0
2011-06-29 12:25:00,30.21,30.22,30.19,30.22,46200.0,20.5721,20.579,20.5585,20.579,46200.0
2011-06-29 12:30:00,30.21,30.21,30.19,30.21,21600.0,20.5721,20.5721,20.5585,20.5721,21600.0
2011-06-29 12:35:00,30.21,30.21,30.19,30.19,24500.0,20.5721,20.5721,20.5585,20.5585,24500.0
2011-06-29 12:40:00,30.2,30.22,30.19,30.22,16000.0,20.5653,20.579,20.5585,20.579,16000.0
2011-06-29 12:45:00,30.21,30.24,30.21,30.24,28200.0,20.5721,20.5926,20.5721,20.5926,28200.0
2011-06-29 12:50:00,30.24,30.24,30.23,30.23,17300.0,20.5926,20.5926,20.5858,20.5858,17300.0
2011-06-29 12:55:00,30.24,30.26,30.24,30.24,36800.0,20.5926,20.6062,20.5926,20.5926,36800.0
2011-06-29 13:00:00,30.25,30.27,30.22,30.27,43200.0,20.5994,20.613,20.579,20.613,43200.0
2011-06-29 13:05:00,30.27,30.28,30.25,30.28,23800.0,20.613,20.6198,20.5994,20.6198,23800.0
2011-06-29 13:10:00,30.28,30.31,30.28,30.3,32300.0,20.6198,20.6402,20.6198,20.6334,32300.0
2011-06-29 13:15:00,30.3,30.31,30.29,30.29,38400.0,20.6334,20.6402,20.6266,20.6266,38400.0
2011-06-29 13:20:00,30.29,30.31,30.28,30.31,22400.0,20.6266,20.6402,20.6198,20.6402,22400.0
2011-06-29 13:25:00,30.31,30.31,30.29,30.3,22000.0,20.6402,20.6402,20.6266,20.6334,22000.0
2011-06-29 13:30:00,30.3,30.33,30.3,30.32,38500.0,20.6334,20.6539,20.6334,20.647,38500.0
2011-06-29 13:35:00,30.32,30.33,30.3,30.3,22200.0,20.647,20.6539,20.6334,20.6334,22200.0
2011-06-29 13:40:00,30.3,30.31,30.29,30.3,18600.0,20.6334,20.6402,20.6266,20.6334,18600.0
2011-06-29 13:45:00,30.3,30.3,30.28,30.29,18300.0,20.6334,20.6334,20.6198,20.6266,18300.0
2011-06-29 13:50:00,30.29,30.29,30.23,30.24,37200.0,20.6266,20.6266,20.5858,20.5926,37200.0
2011-06-29 13:55:00,30.23,30.24,30.2,30.21,28400.0,20.5858,20.5926,20.5653,20.5721,28400.0
2011-06-29 14:00:00,30.21,30.24,30.2,30.24,33000.0,20.5721,20.5926,20.5653,20.5926,33000.0
2011-06-29 14:05:00,30.24,30.24,30.21,30.23,32600.0,20.5926,20.5926,20.5721,20.5858,32600.0
2011-06-29 14:10:00,30.23,30.24,30.2,30.21,37300.0,20.5858,20.5926,20.5653,20.5721,37300.0
2011-06-29 14:15:00,30.21,30.21,30.19,30.2,48700.0,20.5721,20.5721,20.5585,20.5653,48700.0
2011-06-29 14:20:00,30.2,30.2,30.15,30.16,56100.0,20.5653,20.5653,20.5313,20.5381,56100.0
2011-06-29 14:25:00,30.17,30.2,30.16,30.2,40100.0,20.5449,20.5653,20.5381,20.5653,40100.0
2011-06-29 14:30:00,30.19,30.2,30.19,30.19,18400.0,20.5585,20.5653,20.5585,20.5585,18400.0
2011-06-29 14:35:00,30.2,30.2,30.17,30.18,47600.0,20.5653,20.5653,20.5449,20.5517,47600.0
2011-06-29 14:40:00,30.19,30.2,30.16,30.18,36100.0,20.5585,20.5653,20.5381,20.5517,36100.0
2011-06-29 14:45:00,30.18,30.2,30.16,30.17,43200.0,20.5517,20.5653,20.5381,20.5449,43200.0
2011-06-29 14:50:00,30.16,30.23,30.16,30.23,68600.0,20.5381,20.5858,20.5381,20.5858,68600.0
2011-06-29 14:55:00,30.23,30.26,30.22,30.25,39100.0,20.5858,20.6062,20.579,20.5994,39100.0
2011-06-29 15:00:00,30.24,30.27,30.24,30.27,29100.0,20.5926,20.613,20.5926,20.613,29100.0
2011-06-29 15:05:00,30.27,30.27,30.24,30.25,29100.0,20.613,20.613,20.5926,20.5994,29100.0
2011-06-29 15:10:00,30.25,30.26,30.23,30.24,55500.0,20.5994,20.6062,20.5858,20.5926,55500.0
2011-06-29 15:15:00,30.24,30.26,30.23,30.24,55700.0,20.5926,20.6062,20.5858,20.5926,55700.0
2011-06-29 15:20:00,30.24,30.27,30.23,30.27,60900.0,20.5926,20.613,20.5858,20.613,60900.0
2011-06-29 15:25:00,30.27,30.3,30.25,30.26,64000.0,20.613,20.6334,20.5994,20.6062,64000.0
2011-06-29 15:30:00,30.25,30.29,30.25,30.28,73900.0,20.5994,20.6266,20.5994,20.6198,73900.0
2011-06-29 15:35:00,30.28,30.28,30.27,30.28,62900.0,20.6198,20.6198,20.613,20.6198,62900.0
2011-06-29 15:40:00,30.28,30.32,30.28,30.3,130200.0,20.6198,20.647,20.6198,20.6334,130200.0
2011-06-29 15:45:00,30.3,30.34,30.28,30.31,242700.0,20.6334,20.6607,20.6198,20.6402,242700.0
2011-06-29 15:50:00,30.31,30.38,30.31,30.38,201500.0,20.6402,20.6879,20.6402,20.6879,201500.0
2011-06-29 15:55:00,30.38,30.38,30.31,30.32,255400.0,20.6879,20.6879,20.6402,20.647,255400.0
2011-06-30 09:30:00,30.35,30.44,30.18,30.28,143900.0,20.6675,20.7288,20.5517,20.6198,143900.0
2011-06-30 09:35:00,30.29,30.3,30.08,30.09,72700.0,20.6266,20.6334,20.4836,20.4904,72700.0
2011-06-30 09:40:00,30.09,30.22,30.07,30.16,128700.0,20.4904,20.579,20.4768,20.5381,128700.0
2011-06-30 09:45:00,30.16,30.23,30.16,30.21,87300.0,20.5381,20.5858,20.5381,20.5721,87300.0
2011-06-30 09:50:00,30.22,30.22,30.13,30.14,36200.0,20.579,20.579,20.5177,20.5245,36200.0
2011-06-30 09:55:00,30.15,30.2,30.14,30.17,54600.0,20.5313,20.5653,20.5245,20.5449,54600.0
2011-06-30 10:00:00,30.18,30.2,30.17,30.2,57100.0,20.5517,20.5653,20.5449,20.5653,57100.0
2011-06-30 10:05:00,30.2,30.24,30.17,30.19,85000.0,20.5653,20.5926,20.5449,20.5585,85000.0
2011-06-30 10:10:00,30.2,30.2,30.17,30.17,20000.0,20.5653,20.5653,20.5449,20.5449,20000.0
2011-06-30 10:15:00,30.17,30.18,30.11,30.12,30100.0,20.5449,20.5517,20.504,20.5109,30100.0
2011-06-30 10:20:00,30.11,30.22,30.11,30.21,48600.0,20.504,20.579,20.504,20.5721,48600.0
2011-06-30 10:25:00,30.21,30.22,30.16,30.2,97600.0,20.5721,20.579,20.5381,20.5653,97600.0
2011-06-30 10:30:00,30.19,30.2,30.12,30.15,51000.0,20.5585,20.5653,20.5109,20.5313,51000.0
2011-06-30 10:35:00,30.14,30.23,30.14,30.23,127500.0,20.5245,20.5858,20.5245,20.5858,127500.0
2011-06-30 10:40:00,30.23,30.24,30.15,30.15,58800.0,20.5858,20.5926,20.5313,20.5313,58800.0
2011-06-30 10:45:00,30.15,30.17,30.13,30.17,39600.0,20.5313,20.5449,20.5177,20.5449,39600.0
2011-06-30 10:50:00,30.17,30.24,30.17,30.22,46200.0,20.5449,20.5926,20.5449,20.579,46200.0
2011-06-30 10:55:00,30.22,30.24,30.22,30.23,164100.0,20.579,20.5926,20.579,20.5858,164100.0
2011-06-30 11:00:00,30.24,30.27,30.23,30.24,113300.0,20.5926,20.613,20.5858,20.5926,113300.0
2011-06-30 11:05:00,30.24,30.25,30.24,30.24,30100.0,20.5926,20.5994,20.5926,20.5926,30100.0
2011-06-30 11:10:00,30.25,30.25,30.22,30.22,40500.0,20.5994,20.5994,20.579,20.579,40500.0
2011-06-30 11:15:00,30.22,30.23,30.22,30.22,100400.0,20.579,20.5858,20.579,20.579,100400.0
2011-06-30 11:20:00,30.23,30.23,30.22,30.22,73500.0,20.5858,20.5858,20.579,20.579,73500.0
2011-06-30 11:25:00,30.22,30.23,30.22,30.23,48100.0,20.579,20.5858,20.579,20.5858,48100.0
2011-06-30 11:30:00,30.22,30.23,30.22,30.22,65100.0,20.579,20.5858,20.579,20.579,65100.0
2011-06-30 11:35:00,30.22,30.26,30.22,30.24,200300.0,20.579,20.6062,20.579,20.5926,200300.0
2011-06-30 11:40:00,30.24,30.26,30.23,30.26,56600.0,20.5926,20.6062,20.5858,20.6062,56600.0
2011-06-30 11:45:00,30.27,30.28,30.24,30.24,35300.0,20.613,20.6198,20.5926,20.5926,35300.0
2011-06-30 11:50:00,30.25,30.25,30.21,30.22,85200.0,20.5994,20.5994,20.5721,20.579,85200.0
2011-06-30 11:55:00,30.22,30.24,30.22,30.23,31500.0,20.579,20.5926,20.579,20.5858,31500.0
2011-06-30 12:00:00,30.24,30.24,30.2,30.2,44900.0,20.5926,20.5926,20.5653,20.5653,44900.0
2011-06-30 12:05:00,30.2,30.21,30.2,30.2,21100.0,20.5653,20.5721,20.5653,20.5653,21100.0
2011-06-30 12:10:00,30.2,30.21,30.2,30.2,30400.0,20.5653,20.5721,20.5653,20.5653,30400.0
2011-06-30 12:15:00,30.2,30.21,30.17,30.19,48300.0,20.5653,20.5721,20.5449,20.5585,48300.0
2011-06-30 12:20:00,30.2,30.2,30.17,30.2,32500.0,20.5653,20.5653,20.5449,20.5653,32500.0
2011-06-30 12:25:00,30.2,30.24,30.2,30.21,41500.0,20.5653,20.5926,20.5653,20.5721,41500.0
2011-06-30 12:30:00,30.2,30.2,30.17,30.2,42400.0,20.5653,20.5653,20.5449,20.5653,42400.0
2011-06-30 12:35:00,30.2,30.2,30.17,30.18,60700.0,20.5653,20.5653,20.5449,20.5517,60700.0
2011-06-30 12:40:00,30.18,30.19,30.17,30.17,82700.0,20.5517,20.5585,20.5449,20.5449,82700.0
2011-06-30 12:45:00,30.18,30.18,30.16,30.18,106200.0,20.5517,20.5517,20.5381,20.5517,106200.0
2011-06-30 12:50:00,30.18,30.18,30.14,30.15,137900.0,20.5517,20.5517,20.5245,20.5313,137900.0
2011-06-30 12:55:00,30.15,30.16,30.12,30.12,28600.0,20.5313,20.5381,20.5109,20.5109,28600.0
2011-06-30 13:00:00,30.12,30.16,30.12,30.15,66600.0,20.5109,20.5381,20.5109,20.5313,66600.0
2011-06-30 13:05:00,30.15,30.21,30.14,30.18,81700.0,20.5313,20.5721,20.5245,20.5517,81700.0
2011-06-30 13:10:00,30.17,30.18,30.15,30.16,18500.0,20.5449,20.5517,20.5313,20.5381,18500.0
2011-06-30 13:15:00,30.16,30.18,30.15,30.18,43400.0,20.5381,20.5517,20.5313,20.5517,43400.0
2011-06-30 13:20:00,30.17,30.19,30.16,30.18,62900.0,20.5449,20.5585,20.5381,20.5517,62900.0
2011-06-30 13:25:00,30.18,30.21,30.18,30.21,52400.0,20.5517,20.5721,20.5517,20.5721,52400.0
2011-06-30 13:30:00,30.21,30.21,30.16,30.16,76900.0,20.5721,20.5721,20.5381,20.5381,76900.0
2011-06-30 13:35:00,30.15,30.2,30.13,30.17,64500.0,20.5313,20.5653,20.5177,20.5449,64500.0
2011-06-30 13:40:00,30.17,30.2,30.16,30.2,91700.0,20.5449,20.5653,20.5381,20.5653,91700.0
2011-06-30 13:45:00,30.19,30.2,30.18,30.18,20200.0,20.5585,20.5653,20.5517,20.5517,20200.0
2011-06-30 13:50:00,30.18,30.19,30.16,30.16,12800.0,20.5517,20.5585,20.5381,20.5381,12800.0
2011-06-30 13:55:00,30.16,30.16,30.14,30.15,36400.0,20.5381,20.5381,20.5245,20.5313,36400.0
2011-06-30 14:00:00,30.15,30.16,30.13,30.13,127100.0,20.5313,20.5381,20.5177,20.5177,127100.0
2011-06-30 14:05:00,30.14,30.14,30.13,30.14,20800.0,20.5245,20.5245,20.5177,20.5245,20800.0
2011-06-30 14:10:00,30.14,30.16,30.13,30.15,41300.0,20.5245,20.5381,20.5177,20.5313,41300.0
2011-06-30 14:15:00,30.16,30.16,30.11,30.11,20700.0,20.5381,20.5381,20.504,20.504,20700.0
2011-06-30 14:20:00,30.11,30.12,30.1,30.11,20900.0,20.504,20.5109,20.4972,20.504,20900.0
2011-06-30 14:25:00,30.11,30.11,30.08,30.08,29100.0,20.504,20.504,20.4836,20.4836,29100.0
2011-06-30 14:30:00,30.09,30.09,30.06,30.09,55600.0,20.4904,20.4904,20.47,20.4904,55600.0
2011-06-30 14:35:00,30.09,30.11,30.08,30.08,34000.0,20.4904,20.504,20.4836,20.4836,34000.0
2011-06-30 14:40:00,30.08,30.09,30.06,30.07,35800.0,20.4836,20.4904,20.47,20.4768,35800.0
2011-06-30 14:45:00,30.06,30.07,30.02,30.03,78400.0,20.47,20.4768,20.4428,20.4496,78400.0
2011-06-30 14:50:00,30.03,30.05,30.0,30.05,72900.0,20.4496,20.4632,20.4291,20.4632,72900.0
2011-06-30 14:55:00,30.05,30.08,30.0,30.01,77200.0,20.4632,20.4836,20.4291,20.4359,77200.0
2011-06-30 15:00:00,30.01,30.03,30.01,30.01,34000.0,20.4359,20.4496,20.4359,20.4359,34000.0
2011-06-30 15:05:00,30.01,30.02,29.99,30.01,62900.0,20.4359,20.4428,20.4223,20.4359,62900.0
2011-06-30 15:10:00,30.01,30.01,30.0,30.01,49400.0,20.4359,20.4359,20.4291,20.4359,49400.0
2011-06-30 15:15:00,30.01,30.08,30.0,30.07,148200.0,20.4359,20.4836,20.4291,20.4768,148200.0
2011-06-30 15:20:00,30.07,30.11,30.06,30.1,50900.0,20.4768,20.504,20.47,20.4972,50900.0
2011-06-30 15:25:00,30.11,30.13,30.09,30.11,91500.0,20.504,20.5177,20.4904,20.504,91500.0
2011-06-30 15:30:00,30.11,30.16,30.1,30.16,117900.0,20.504,20.5381,20.4972,20.5381,117900.0
2011-06-30 15:35:00,30.16,30.16,30.14,30.16,98700.0,20.5381,20.5381,20.5245,20.5381,98700.0
2011-06-30 15:40:00,30.15,30.19,30.14,30.18,212400.0,20.5313,20.5585,20.5245,20.5517,212400.0
2011-06-30 15:45:00,30.18,30.2,30.14,30.17,186600.0,20.5517,20.5653,20.5245,20.5449,186600.0
2011-06-30 15:50:00,30.16,30.17,30.11,30.12,415900.0,20.5381,20.5449,20.504,20.5109,415900.0
2011-06-30 15:55:00,30.12,30.16,30.12,30.12,272100.0,20.5109,20.5381,20.5109,20.5109,272100.0
2011-07-01 09:30:00,30.43,30.46,30.13,30.14,237100.0,20.722,20.7424,20.5177,20.5245,237100.0
2011-07-01 09:35:00,30.14,30.15,30.09,30.13,62900.0,20.5245,20.5313,20.4904,20.5177,62900.0
2011-07-01 09:40:00,30.14,30.29,30.13,30.28,101300.0,20.5245,20.6266,20.5177,20.6198,101300.0
2011-07-01 09:45:00,30.27,30.39,30.27,30.35,98600.0,20.613,20.6947,20.613,20.6675,98600.0
2011-07-01 09:50:00,30.36,30.36,30.28,30.31,100200.0,20.6743,20.6743,20.6198,20.6402,100200.0
2011-07-01 09:55:00,30.31,30.32,30.21,30.22,19000.0,20.6402,20.647,20.5721,20.579,19000.0
2011-07-01 10:00:00,30.23,30.43,30.23,30.35,126500.0,20.5858,20.722,20.5858,20.6675,126500.0
2011-07-01 10:05:00,30.35,30.38,30.3,30.37,75300.0,20.6675,20.6879,20.6334,20.6811,75300.0
2011-07-01 10:10:00,30.37,30.39,30.34,30.35,41800.0,20.6811,20.6947,20.6607,20.6675,41800.0
2011-07-01 10:15:00,30.35,30.43,30.34,30.41,121500.0,20.6675,20.722,20.6607,20.7083,121500.0
2011-07-01 10:20:00,30.4,30.53,30.4,30.51,166500.0,20.7015,20.7901,20.7015,20.7764,166500.0
2011-07-01 10:25:00,30.5,30.53,30.47,30.47,144000.0,20.7696,20.7901,20.7492,20.7492,144000.0
2011-07-01 10:30:00,30.48,30.52,30.45,30.51,54700.0,20.756,20.7832,20.7356,20.7764,54700.0
2011-07-01 10:35:00,30.52,30.6,30.49,30.6,105500.0,20.7832,20.8377,20.7628,20.8377,105500.0
2011-07-01 10:40:00,30.59,30.6,30.54,30.56,63800.0,20.8309,20.8377,20.7969,20.8105,63800.0
2011-07-01 10:45:00,30.57,30.58,30.53,30.56,35200.0,20.8173,20.8241,20.7901,20.8105,35200.0
2011-07-01 10:50:00,30.56,30.6,30.55,30.59,35200.0,20.8105,20.8377,20.8037,20.8309,35200.0
2011-07-01 10:55:00,30.58,30.58,30.5,30.51,34700.0,20.8241,20.8241,20.7696,20.7764,34700.0
2011-07-01 11:00:00,30.51,30.51,30.42,30.42,57400.0,20.7764,20.7764,20.7151,20.7151,57400.0
2011-07-01 11:05:00,30.42,30.49,30.42,30.47,35200.0,20.7151,20.7628,20.7151,20.7492,35200.0
2011-07-01 11:10:00,30.48,30.48,30.44,30.45,18500.0,20.756,20.756,20.7288,20.7356,18500.0
2011-07-01 11:15:00,30.44,30.45,30.4,30.41,68700.0,20.7288,20.7356,20.7015,20.7083,68700.0
2011-07-01 11:20:00,30.42,30.42,30.4,30.41,33300.0,20.7151,20.7151,20.7015,20.7083,33300.0
2011-07-01 11:25:00,30.41,30.42,30.37,30.39,35800.0,20.7083,20.7151,20.6811,20.6947,35800.0
2011-07-01 11:30:00,30.39,30.43,30.39,30.43,23000.0,20.6947,20.722,20.6947,20.722,23000.0
2011-07-01 11:35:00,30.42,30.44,30.41,30.43,22300.0,20.7151,20.7288,20.7083,20.722,22300.0
2011-07-01 11:40:00,30.43,30.43,30.41,30.43,37000.0,20.722,20.722,20.7083,20.722,37000.0
2011-07-01 11:45:00,30.44,30.45,30.44,30.44,42700.0,20.7288,20.7356,20.7288,20.7288,42700.0
2011-07-01 11:50:00,30.44,30.45,30.44,30.44,26300.0,20.7288,20.7356,20.7288,20.7288,26300.0
2011-07-01 11:55:00,30.45,30.45,30.42,30.42,36700.0,20.7356,20.7356,20.7151,20.7151,36700.0
2011-07-01 12:00:00,30.42,30.42,30.36,30.39,98700.0,20.7151,20.7151,20.6743,20.6947,98700.0
2011-07-01 12:05:00,30.4,30.4,30.37,30.4,25600.0,20.7015,20.7015,20.6811,20.7015,25600.0
2011-07-01 12:10:00,30.41,30.43,30.39,30.41,42200.0,20.7083,20.722,20.6947,20.7083,42200.0
2011-07-01 12:15:00,30.41,30.41,30.4,30.4,9700.0,20.7083,20.7083,20.7015,20.7015,9700.0
2011-07-01 12:20:00,30.41,30.44,30.4,30.42,16400.0,20.7083,20.7288,20.7015,20.7151,16400.0
2011-07-01 12:25:00,30.42,30.45,30.42,30.45,30000.0,20.7151,20.7356,20.7151,20.7356,30000.0
2011-07-01 12:30:00,30.44,30.45,30.42,30.42,12700.0,20.7288,20.7356,20.7151,20.7151,12700.0
2011-07-01 12:35:00,30.43,30.43,30.41,30.43,10400.0,20.722,20.722,20.7083,20.722,10400.0
2011-07-01 12:40:00,30.43,30.44,30.41,30.41,13800.0,20.722,20.7288,20.7083,20.7083,13800.0
2011-07-01 12:45:00,30.41,30.43,30.41,30.41,12100.0,20.7083,20.722,20.7083,20.7083,12100.0
2011-07-01 12:50:00,30.42,30.42,30.41,30.42,8200.0,20.7151,20.7151,20.7083,20.7151,8200.0
2011-07-01 12:55:00,30.42,30.47,30.42,30.47,25600.0,20.7151,20.7492,20.7151,20.7492,25600.0
2011-07-01 13:00:00,30.46,30.48,30.44,30.47,28400.0,20.7424,20.756,20.7288,20.7492,28400.0
2011-07-01 13:05:00,30.48,30.52,30.45,30.51,36000.0,20.756,20.7832,20.7356,20.7764,36000.0
2011-07-01 13:10:00,30.52,30.52,30.48,30.52,19800.0,20.7832,20.7832,20.756,20.7832,19800.0
2011-07-01 13:15:00,30.51,30.55,30.51,30.53,41800.0,20.7764,20.8037,20.7764,20.7901,41800.0
2011-07-01 13:20:00,30.52,30.52,30.49,30.49,20600.0,20.7832,20.7832,20.7628,20.7628,20600.0
2011-07-01 13:25:00,30.49,30.5,30.49,30.49,6300.0,20.7628,20.7696,20.7628,20.7628,6300.0
2011-07-01 13:30:00,30.5,30.55,30.5,30.55,30400.0,20.7696,20.8037,20.7696,20.8037,30400.0
2011-07-01 13:35:00,30.54,30.56,30.53,30.56,35100.0,20.7969,20.8105,20.7901,20.8105,35100.0
2011-07-01 13:40:00,30.56,30.56,30.54,30.54,26900.0,20.8105,20.8105,20.7969,20.7969,26900.0
2011-07-01 13:45:00,30.55,30.56,30.54,30.55,22300.0,20.8037,20.8105,20.7969,20.8037,22300.0
2011-07-01 13:50:00,30.55,30.58,30.54,30.58,13900.0,20.8037,20.8241,20.7969,20.8241,13900.0
2011-07-01 13:55:00,30.57,30.57,30.56,30.57,13200.0,20.8173,20.8173,20.8105,20.8173,13200.0
2011-07-01 14:00:00,30.56,30.59,30.56,30.59,29800.0,20.8105,20.8309,20.8105,20.8309,29800.0
2011-07-01 14:05:00,30.59,30.59,30.58,30.58,9100.0,20.8309,20.8309,20.8241,20.8241,9100.0
2011-07-01 14:10:00,30.58,30.61,30.57,30.6,99200.0,20.8241,20.8445,20.8173,20.8377,99200.0
2011-07-01 14:15:00,30.6,30.61,30.58,30.59,33400.0,20.8377,20.8445,20.8241,20.8309,33400.0
2011-07-01 14:20:00,30.59,30.63,30.58,30.63,35900.0,20.8309,20.8582,20.8241,20.8582,35900.0
2011-07-01 14:25:00,30.62,30.63,30.6,30.61,40700.0,20.8513,20.8582,20.8377,20.8445,40700.0
2011-07-01 14:30:00,30.6,30.62,30.6,30.61,19800.0,20.8377,20.8513,20.8377,20.8445,19800.0
2011-07-01 14:35:00,30.61,30.61,30.59,30.6,43600.0,20.8445,20.8445,20.8309,20.8377,43600.0
2011-07-01 14:40:00,30.6,30.62,30.58,30.62,26100.0,20.8377,20.8513,20.8241,20.8513,26100.0
2011-07-01 14:45:00,30.62,30.65,30.59,30.64,51900.0,20.8513,20.8718,20.8309,20.865,51900.0
2011-07-01 14:50:00,30.64,30.64,30.62,30.62,27700.0,20.865,20.865,20.8513,20.8513,27700.0
2011-07-01 14:55:00,30.62,30.67,30.61,30.67,27900.0,20.8513,20.8854,20.8445,20.8854,27900.0
2011-07-01 15:00:00,30.67,30.68,30.65,30.65,30200.0,20.8854,20.8922,20.8718,20.8718,30200.0
2011-07-01 15:05:00,30.66,30.68,30.65,30.65,43500.0,20.8786,20.8922,20.8718,20.8718,43500.0
2011-07-01 15:10:00,30.65,30.66,30.65,30.66,16300.0,20.8718,20.8786,20.8718,20.8786,16300.0
2011-07-01 15:15:00,30.66,30.66,30.65,30.66,21600.0,20.8786,20.8786,20.8718,20.8786,21600.0
2011-07-01 15:20:00,30.66,30.66,30.65,30.66,30600.0,20.8786,20.8786,20.8718,20.8786,30600.0
2011-07-01 15:25:00,30.66,30.67,30.65,30.67,48600.0,20.8786,20.8854,20.8718,20.8854,48600.0
2011-07-01 15:30:00,30.67,30.72,30.66,30.72,96500.0,20.8854,20.9194,20.8786,20.9194,96500.0
2011-07-01 15:35:00,30.72,30.78,30.71,30.78,146200.0,20.9194,20.9603,20.9126,20.9603,146200.0
2011-07-01 15:40:00,30.78,30.85,30.77,30.84,199200.0,20.9603,21.008,20.9535,21.0012,199200.0
2011-07-01 15:45:00,30.84,30.89,30.83,30.89,204100.0,21.0012,21.0352,20.9943,21.0352,204100.0
2011-07-01 15:50:00,30.88,30.89,30.82,30.82,243400.0,21.0284,21.0352,20.9875,20.9875,243400.0
2011-07-01 15:55:00,30.82,30.86,30.8,30.81,354600.0,20.9875,21.0148,20.9739,20.9807,354600.0
2011-07-05 09:30:00,30.88,31.0,30.58,30.58,203200.0,21.0284,21.1101,20.8241,20.8241,203200.0
2011-07-05 09:35:00,30.6,30.6,30.5,30.59,101500.0,20.8377,20.8377,20.7696,20.8309,101500.0
2011-07-05 09:40:00,30.58,30.75,30.58,30.72,91800.0,20.8241,20.9399,20.8241,20.9194,91800.0
2011-07-05 09:45:00,30.72,30.81,30.72,30.79,69000.0,20.9194,20.9807,20.9194,20.9671,69000.0
2011-07-05 09:50:00,30.79,30.82,30.75,30.8,54400.0,20.9671,20.9875,20.9399,20.9739,54400.0
2011-07-05 09:55:00,30.8,30.83,30.78,30.82,60600.0,20.9739,20.9943,20.9603,20.9875,60600.0
2011-07-05 10:00:00,30.81,30.88,30.77,30.86,69200.0,20.9807,21.0284,20.9535,21.0148,69200.0
2011-07-05 10:05:00,30.87,30.91,30.8,30.8,80900.0,21.0216,21.0488,20.9739,20.9739,80900.0
2011-07-05 10:10:00,30.81,30.84,30.76,30.77,90700.0,20.9807,21.0012,20.9467,20.9535,90700.0
2011-07-05 10:15:00,30.77,30.78,30.73,30.73,88100.0,20.9535,20.9603,20.9262,20.9262,88100.0
2011-07-05 10:20:00,30.73,30.74,30.7,30.7,50900.0,20.9262,20.9331,20.9058,20.9058,50900.0
2011-07-05 10:25:00,30.71,30.79,30.7,30.79,59300.0,20.9126,20.9671,20.9058,20.9671,59300.0
2011-07-05 10:30:00,30.78,30.84,30.77,30.82,56800.0,20.9603,21.0012,20.9535,20.9875,56800.0
2011-07-05 10:35:00,30.82,30.9,30.82,30.87,63100.0,20.9875,21.042,20.9875,21.0216,63100.0
2011-07-05 10:40:00,30.86,30.92,30.86,30.89,61200.0,21.0148,21.0556,21.0148,21.0352,61200.0
2011-07-05 10:45:00,30.89,30.92,30.89,30.9,85000.0,21.0352,21.0556,21.0352,21.042,85000.0
2011-07-05 10:50:00,30.91,30.96,30.88,30.88,74800.0,21.0488,21.0829,21.0284,21.0284,74800.0
2011-07-05 10:55:00,30.87,30.88,30.83,30.83,45200.0,21.0216,21.0284,20.9943,20.9943,45200.0
2011-07-05 11:00:00,30.83,30.86,30.82,30.82,42600.0,20.9943,21.0148,20.9875,20.9875,42600.0
2011-07-05 11:05:00,30.82,30.87,30.79,30.83,61000.0,20.9875,21.0216,20.9671,20.9943,61000.0
2011-07-05 11:10:00,30.84,30.85,30.8,30.84,79200.0,21.0012,21.008,20.9739,21.0012,79200.0
2011-07-05 11:15:00,30.84,30.86,30.81,30.85,56800.0,21.0012,21.0148,20.9807,21.008,56800.0
2011-07-05 11:20:00,30.85,30.86,30.8,30.8,38300.0,21.008,21.0148,20.9739,20.9739,38300.0
2011-07-05 11:25:00,30.81,30.83,30.8,30.82,38000.0,20.9807,20.9943,20.9739,20.9875,38000.0
2011-07-05 11:30:00,30.82,30.82,30.76,30.77,79500.0,20.9875,20.9875,20.9467,20.9535,79500.0
2011-07-05 11:35:00,30.77,30.82,30.75,30.81,82800.0,20.9535,20.9875,20.9399,20.9807,82800.0
2011-07-05 11:40:00,30.81,30.86,30.8,30.86,46000.0,20.9807,21.0148,20.9739,21.0148,46000.0
2011-07-05 11:45:00,30.86,30.89,30.84,30.85,56500.0,21.0148,21.0352,21.0012,21.008,56500.0
2011-07-05 11:50:00,30.85,30.85,30.82,30.83,38500.0,21.008,21.008,20.9875,20.9943,38500.0
2011-07-05 11:55:00,30.84,30.9,30.84,30.9,46500.0,21.0012,21.042,21.0012,21.042,46500.0
2011-07-05 12:00:00,30.9,30.93,30.89,30.89,39200.0,21.042,21.0624,21.0352,21.0352,39200.0
2011-07-05 12:05:00,30.89,30.91,30.88,30.9,15200.0,21.0352,21.0488,21.0284,21.042,15200.0
2011-07-05 12:10:00,30.89,30.91,30.87,30.88,28600.0,21.0352,21.0488,21.0216,21.0284,28600.0
2011-07-05 12:15:00,30.87,30.88,30.85,30.85,39100.0,21.0216,21.0284,21.008,21.008,39100.0
2011-07-05 12:20:00,30.85,30.85,30.79,30.83,41700.0,21.008,21.008,20.9671,20.9943,41700.0
2011-07-05 12:25:00,30.82,30.85,30.82,30.84,44500.0,20.9875,21.008,20.9875,21.0012,44500.0
2011-07-05 12:30:00,30.84,30.86,30.83,30.83,52900.0,21.0012,21.0148,20.9943,20.9943,52900.0
2011-07-05 12:35:00,30.84,30.87,30.83,30.87,25100.0,21.0012,21.0216,20.9943,21.0216,25100.0
2011-07-05 12:40:00,30.87,30.92,30.86,30.87,44100.0,21.0216,21.0556,21.0148,21.0216,44100.0
2011-07-05 12:45:00,30.88,30.88,30.84,30.84,24000.0,21.0284,21.0284,21.0012,21.0012,24000.0
2011-07-05 12:50:00,30.85,30.86,30.82,30.86,23800.0,21.008,21.0148,20.9875,21.0148,23800.0
2011-07-05 12:55:00,30.86,30.86,30.85,30.86,17300.0,21.0148,21.0148,21.008,21.0148,17300.0
2011-07-05 13:00:00,30.85,30.88,30.84,30.88,33300.0,21.008,21.0284,21.0012,21.0284,33300.0
2011-07-05 13:05:00,30.87,30.91,30.85,30.91,44800.0,21.0216,21.0488,21.008,21.0488,44800.0
2011-07-05 13:10:00,30.91,30.92,30.9,30.92,32200.0,21.0488,21.0556,21.042,21.0556,32200.0
2011-07-05 13:15:00,30.93,30.96,30.91,30.93,61500.0,21.0624,21.0829,21.0488,21.0624,61500.0
2011-07-05 13:20:00,30.93,30.97,30.93,30.96,38500.0,21.0624,21.0897,21.0624,21.0829,38500.0
2011-07-05 13:25:00,30.97,30.97,30.94,30.94,29500.0,21.0897,21.0897,21.0693,21.0693,29500.0
2011-07-05 13:30:00,30.94,30.94,30.9,30.92,37500.0,21.0693,21.0693,21.042,21.0556,37500.0
2011-07-05 13:35:00,30.91,30.95,30.9,30.93,40600.0,21.0488,21.0761,21.042,21.0624,40600.0
2011-07-05 13:40:00,30.93,30.93,30.89,30.9,37500.0,21.0624,21.0624,21.0352,21.042,37500.0
2011-07-05 13:45:00,30.89,30.96,30.89,30.95,74200.0,21.0352,21.0829,21.0352,21.0761,74200.0
2011-07-05 13:50:00,30.94,30.97,30.94,30.96,32700.0,21.0693,21.0897,21.0693,21.0829,32700.0
2011-07-05 13:55:00,30.96,30.99,30.95,30.97,50900.0,21.0829,21.1033,21.0761,21.0897,50900.0
2011-07-05 14:00:00,30.98,31.0,30.9,30.93,109200.0,21.0965,21.1101,21.042,21.0624,109200.0
2011-07-05 14:05:00,30.93,30.93,30.89,30.89,42400.0,21.0624,21.0624,21.0352,21.0352,42400.0
2011-07-05 14:10:00,30.9,30.94,30.89,30.93,30900.0,21.042,21.0693,21.0352,21.0624,30900.0
2011-07-05 14:15:00,30.93,30.94,30.84,30.86,72300.0,21.0624,21.0693,21.0012,21.0148,72300.0
2011-07-05 14:20:00,30.86,30.87,30.78,30.83,86700.0,21.0148,21.0216,20.9603,20.9943,86700.0
2011-07-05 14:25:00,30.83,30.86,30.81,30.83,36200.0,20.9943,21.0148,20.9807,20.9943,36200.0
2011-07-05 14:30:00,30.83,30.84,30.8,30.82,49300.0,20.9943,21.0012,20.9739,20.9875,49300.0
2011-07-05 14:35:00,30.82,30.9,30.81,30.9,53200.0,20.9875,21.042,20.9807,21.042,53200.0
2011-07-05 14:40:00,30.9,30.92,30.88,30.9,43700.0,21.042,21.0556,21.0284,21.042,43700.0
2011-07-05 14:45:00,30.91,30.91,30.87,30.89,45500.0,21.0488,21.0488,21.0216,21.0352,45500.0
2011-07-05 14:50:00,30.88,30.9,30.88,30.89,27500.0,21.0284,21.042,21.0284,21.0352,27500.0
2011-07-05 14:55:00,30.89,30.93,30.89,30.91,44000.0,21.0352,21.0624,21.0352,21.0488,44000.0
2011-07-05 15:00:00,30.91,30.91,30.87,30.9,48900.0,21.0488,21.0488,21.0216,21.042,48900.0
2011-07-05 15:05:00,30.91,30.96,30.9,30.95,62300.0,21.0488,21.0829,21.042,21.0761,62300.0
2011-07-05 15:10:00,30.96,30.96,30.9,30.92,75300.0,21.0829,21.0829,21.042,21.0556,75300.0
2011-07-05 15:15:00,30.92,30.94,30.91,30.93,58200.0,21.0556,21.0693,21.0488,21.0624,58200.0
2011-07-05 15:20:00,30.93,31.0,30.93,30.99,66400.0,21.0624,21.1101,21.0624,21.1033,66400.0
2011-07-05 15:25:00,31.0,31.03,30.97,31.02,201400.0,21.1101,21.1305,21.0897,21.1237,201400.0
2011-07-05 15:30:00,31.01,31.02,30.99,31.0,96500.0,21.1169,21.1237,21.1033,21.1101,96500.0
2011-07-05 15:35:00,31.0,31.02,30.96,30.96,113800.0,21.1101,21.1237,21.0829,21.0829,113800.0
2011-07-05 15:40:00,30.97,31.01,30.95,31.0,139800.0,21.0897,21.1169,21.0761,21.1101,139800.0
2011-07-05 15:45:00,31.01,31.02,30.95,30.98,195000.0,21.1169,21.1237,21.0761,21.0965,195000.0
2011-07-05 15:50:00,30.99,31.01,30.94,30.99,246600.0,21.1033,21.1169,21.0693,21.1033,246600.0
2011-07-05 15:55:00,31.0,31.01,30.98,31.0,341900.0,21.1101,21.1169,21.0965,21.1101,341900.0
2011-07-06 09:30:00,30.91,30.95,30.82,30.91,98200.0,21.0488,21.0761,20.9875,21.0488,98200.0
2011-07-06 09:35:00,30.9,31.0,30.79,30.79,61300.0,21.042,21.1101,20.9671,20.9671,61300.0
2011-07-06 09:40:00,30.78,30.82,30.73,30.73,25200.0,20.9603,20.9875,20.9262,20.9262,25200.0
2011-07-06 09:45:00,30.73,30.81,30.72,30.73,46200.0,20.9262,20.9807,20.9194,20.9262,46200.0
2011-07-06 09:50:00,30.73,30.74,30.56,30.56,83500.0,20.9262,20.9331,20.8105,20.8105,83500.0
2011-07-06 09:55:00,30.57,30.66,30.57,30.65,43000.0,20.8173,20.8786,20.8173,20.8718,43000.0
2011-07-06 10:00:00,30.65,30.7,30.63,30.67,36400.0,20.8718,20.9058,20.8582,20.8854,36400.0
2011-07-06 10:05:00,30.68,30.68,30.57,30.61,66600.0,20.8922,20.8922,20.8173,20.8445,66600.0
2011-07-06 10:10:00,30.61,30.62,30.56,30.57,64700.0,20.8445,20.8513,20.8105,20.8173,64700.0
2011-07-06 10:15:00,30.57,30.58,30.47,30.47,66900.0,20.8173,20.8241,20.7492,20.7492,66900.0
2011-07-06 10:20:00,30.48,30.51,30.45,30.5,37200.0,20.756,20.7764,20.7356,20.7696,37200.0
2011-07-06 10:25:00,30.5,30.52,30.45,30.49,132500.0,20.7696,20.7832,20.7356,20.7628,132500.0
2011-07-06 10:30:00,30.5,30.51,30.5,30.51,46200.0,20.7696,20.7764,20.7696,20.7764,46200.0
2011-07-06 10:35:00,30.5,30.55,30.5,30.53,46800.0,20.7696,20.8037,20.7696,20.7901,46800.0
2011-07-06 10:40:00,30.54,30.54,30.5,30.51,28700.0,20.7969,20.7969,20.7696,20.7764,28700.0
2011-07-06 10:45:00,30.51,30.54,30.5,30.54,27900.0,20.7764,20.7969,20.7696,20.7969,27900.0
2011-07-06 10:50:00,30.54,30.6,30.53,30.57,29500.0,20.7969,20.8377,20.7901,20.8173,29500.0
2011-07-06 10:55:00,30.57,30.6,30.55,30.6,56300.0,20.8173,20.8377,20.8037,20.8377,56300.0
2011-07-06 11:00:00,30.6,30.62,30.59,30.61,54300.0,20.8377,20.8513,20.8309,20.8445,54300.0
2011-07-06 11:05:00,30.61,30.64,30.61,30.61,42200.0,20.8445,20.865,20.8445,20.8445,42200.0
2011-07-06 11:10:00,30.61,30.63,30.58,30.62,44300.0,20.8445,20.8582,20.8241,20.8513,44300.0
2011-07-06 11:15:00,30.63,30.67,30.62,30.67,43200.0,20.8582,20.8854,20.8513,20.8854,43200.0
2011-07-06 11:20:00,30.67,30.74,30.66,30.74,42400.0,20.8854,20.9331,20.8786,20.9331,42400.0
2011-07-06 11:25:00,30.73,30.73,30.7,30.7,25200.0,20.9262,20.9262,20.9058,20.9058,25200.0
2011-07-06 11:30:00,30.7,30.7,30.66,30.69,29900.0,20.9058,20.9058,20.8786,20.899,29900.0
2011-07-06 11:35:00,30.69,30.75,30.68,30.72,40600.0,20.899,20.9399,20.8922,20.9194,40600.0
2011-07-06 11:40:00,30.72,30.75,30.71,30.75,28600.0,20.9194,20.9399,20.9126,20.9399,28600.0
2011-07-06 11:45:00,30.75,30.75,30.72,30.73,54800.0,20.9399,20.9399,20.9194,20.9262,54800.0
2011-07-06 11:50:00,30.73,30.73,30.66,30.67,30200.0,20.9262,20.9262,20.8786,20.8854,30200.0
2011-07-06 11:55:00,30.67,30.68,30.66,30.67,40000.0,20.8854,20.8922,20.8786,20.8854,40000.0
2011-07-06 12:00:00,30.66,30.7,30.66,30.67,49200.0,20.8786,20.9058,20.8786,20.8854,49200.0
2011-07-06 12:05:00,30.68,30.68,30.62,30.62,26300.0,20.8922,20.8922,20.8513,20.8513,26300.0
2011-07-06 12:10:00,30.62,30.63,30.61,30.61,22800.0,20.8513,20.8582,20.8445,20.8445,22800.0
2011-07-06 12:15:00,30.61,30.61,30.6,30.6,65400.0,20.8445,20.8445,20.8377,20.8377,65400.0
2011-07-06 12:20:00,30.61,30.61,30.6,30.61,39800.0,20.8445,20.8445,20.8377,20.8445,39800.0
2011-07-06 12:25:00,30.6,30.63,30.6,30.63,36600.0,20.8377,20.8582,20.8377,20.8582,36600.0
2011-07-06 12:30:00,30.62,30.67,30.62,30.66,56000.0,20.8513,20.8854,20.8513,20.8786,56000.0
2011-07-06 12:35:00,30.66,30.69,30.66,30.68,33700.0,20.8786,20.899,20.8786,20.8922,33700.0
2011-07-06 12:40:00,30.68,30.68,30.65,30.66,14800.0,20.8922,20.8922,20.8718,20.8786,14800.0
2011-07-06 12:45:00,30.65,30.67,30.64,30.67,28100.0,20.8718,20.8854,20.865,20.8854,28100.0
2011-07-06 12:50:00,30.67,30.68,30.67,30.67,10100.0,20.8854,20.8922,20.8854,20.8854,10100.0
2011-07-06 12:55:00,30.67,30.71,30.67,30.7,21500.0,20.8854,20.9126,20.8854,20.9058,21500.0
2011-07-06 13:00:00,30.7,30.71,30.68,30.69,32700.0,20.9058,20.9126,20.8922,20.899,32700.0
2011-07-06 13:05:00,30.68,30.68,30.65,30.65,16500.0,20.8922,20.8922,20.8718,20.8718,16500.0
2011-07-06 13:10:00,30.66,30.66,30.65,30.65,17100.0,20.8786,20.8786,20.8718,20.8718,17100.0
2011-07-06 13:15:00,30.65,30.66,30.65,30.66,20000.0,20.8718,20.8786,20.8718,20.8786,20000.0
2011-07-06 13:20:00,30.66,30.66,30.62,30.63,49300.0,20.8786,20.8786,20.8513,20.8582,49300.0
2011-07-06 13:25:00,30.62,30.64,30.62,30.64,30100.0,20.8513,20.865,20.8513,20.865,30100.0
2011-07-06 13:30:00,30.64,30.64,30.62,30.63,120500.0,20.865,20.865,20.8513,20.8582,120500.0
2011-07-06 13:35:00,30.64,30.67,30.63,30.65,30300.0,20.865,20.8854,20.8582,20.8718,30300.0
2011-07-06 13:40:00,30.65,30.67,30.65,30.66,14700.0,20.8718,20.8854,20.8718,20.8786,14700.0
2011-07-06 13:45:00,30.67,30.67,30.65,30.66,36100.0,20.8854,20.8854,20.8718,20.8786,36100.0
2011-07-06 13:50:00,30.67,30.67,30.66,30.66,24000.0,20.8854,20.8854,20.8786,20.8786,24000.0
2011-07-06 13:55:00,30.67,30.68,30.65,30.67,38000.0,20.8854,20.8922,20.8718,20.8854,38000.0
2011-07-06 14:00:00,30.68,30.68,30.66,30.67,19300.0,20.8922,20.8922,20.8786,20.8854,19300.0
2011-07-06 14:05:00,30.66,30.67,30.64,30.66,71900.0,20.8786,20.8854,20.865,20.8786,71900.0
2011-07-06 14:10:00,30.65,30.66,30.64,30.65,24800.0,20.8718,20.8786,20.865,20.8718,24800.0
2011-07-06 14:15:00,30.65,30.65,30.64,30.64,22100.0,20.8718,20.8718,20.865,20.865,22100.0
2011-07-06 14:20:00,30.64,30.65,30.62,30.63,34900.0,20.865,20.8718,20.8513,20.8582,34900.0
2011-07-06 14:25:00,30.63,30.64,30.62,30.63,31200.0,20.8582,20.865,20.8513,20.8582,31200.0
2011-07-06 14:30:00,30.62,30.63,30.62,30.62,17300.0,20.8513,20.8582,20.8513,20.8513,17300.0
2011-07-06 14:35:00,30.62,30.65,30.62,30.65,41000.0,20.8513,20.8718,20.8513,20.8718,41000.0
2011-07-06 14:40:00,30.64,30.66,30.64,30.65,39900.0,20.865,20.8786,20.865,20.8718,39900.0
2011-07-06 14:45:00,30.65,30.67,30.65,30.67,38100.0,20.8718,20.8854,20.8718,20.8854,38100.0
2011-07-06 14:50:00,30.66,30.67,30.65,30.65,40300.0,20.8786,20.8854,20.8718,20.8718,40300.0
2011-07-06 14:55:00,30.65,30.66,30.63,30.63,80200.0,20.8718,20.8786,20.8582,20.8582,80200.0
2011-07-06 15:00:00,30.64,30.64,30.63,30.63,44400.0,20.865,20.865,20.8582,20.8582,44400.0
2011-07-06 15:05:00,30.63,30.68,30.63,30.67,53800.0,20.8582,20.8922,20.8582,20.8854,53800.0
2011-07-06 15:10:00,30.67,30.68,30.65,30.65,41000.0,20.8854,20.8922,20.8718,20.8718,41000.0
2011-07-06 15:15:00,30.65,30.66,30.65,30.65,25200.0,20.8718,20.8786,20.8718,20.8718,25200.0
2011-07-06 15:20:00,30.65,30.68,30.65,30.66,60800.0,20.8718,20.8922,20.8718,20.8786,60800.0
2011-07-06 15:25:00,30.66,30.68,30.65,30.67,59700.0,20.8786,20.8922,20.8718,20.8854,59700.0
2011-07-06 15:30:00,30.67,30.68,30.66,30.68,39700.0,20.8854,20.8922,20.8786,20.8922,39700.0
2011-07-06 15:35:00,30.67,30.71,30.66,30.69,99100.0,20.8854,20.9126,20.8786,20.899,99100.0
2011-07-06 15:40:00,30.69,30.75,30.69,30.75,127900.0,20.899,20.9399,20.899,20.9399,127900.0
2011-07-06 15:45:00,30.75,30.75,30.7,30.7,181200.0,20.9399,20.9399,20.9058,20.9058,181200.0
2011-07-06 15:50:00,30.7,30.74,30.7,30.71,213700.0,20.9058,20.9331,20.9058,20.9126,213700.0
2011-07-06 15:55:00,30.71,30.75,30.71,30.74,285000.0,20.9126,20.9399,20.9126,20.9331,285000.0
2011-07-07 09:30:00,31.12,31.12,30.95,31.03,276500.0,21.1918,21.1918,21.0761,21.1305,276500.0
2011-07-07 09:35:00,31.03,31.07,30.99,31.01,132600.0,21.1305,21.1578,21.1033,21.1169,132600.0
2011-07-07 09:40:00,31.01,31.02,30.95,30.98,175500.0,21.1169,21.1237,21.0761,21.0965,175500.0
2011-07-07 09:45:00,30.97,30.98,30.92,30.95,77700.0,21.0897,21.0965,21.0556,21.0761,77700.0
2011-07-07 09:50:00,30.94,30.99,30.86,30.89,90700.0,21.0693,21.1033,21.0148,21.0352,90700.0
2011-07-07 09:55:00,30.9,30.92,30.88,30.88,61600.0,21.042,21.0556,21.0284,21.0284,61600.0
2011-07-07 10:00:00,30.88,30.91,30.86,30.9,96400.0,21.0284,21.0488,21.0148,21.042,96400.0
2011-07-07 10:05:00,30.9,30.9,30.85,30.85,50300.0,21.042,21.042,21.008,21.008,50300.0
2011-07-07 10:10:00,30.85,30.86,30.78,30.85,186500.0,21.008,21.0148,20.9603,21.008,186500.0
2011-07-07 10:15:00,30.85,30.9,30.75,30.75,234500.0,21.008,21.042,20.9399,20.9399,234500.0
2011-07-07 10:20:00,30.75,30.78,30.67,30.75,160200.0,20.9399,20.9603,20.8854,20.9399,160200.0
2011-07-07 10:25:00,30.75,30.8,30.74,30.74,191200.0,20.9399,20.9739,20.9331,20.9331,191200.0
2011-07-07 10:30:00,30.74,30.85,30.74,30.84,94100.0,20.9331,21.008,20.9331,21.0012,94100.0
2011-07-07 10:35:00,30.84,30.84,30.76,30.76,63200.0,21.0012,21.0012,20.9467,20.9467,63200.0
2011-07-07 10:40:00,30.76,30.8,30.76,30.76,48400.0,20.9467,20.9739,20.9467,20.9467,48400.0
2011-07-07 10:45:00,30.76,30.76,30.72,30.73,17200.0,20.9467,20.9467,20.9194,20.9262,17200.0
2011-07-07 10:50:00,30.73,30.74,30.66,30.68,65000.0,20.9262,20.9331,20.8786,20.8922,65000.0
2011-07-07 10:55:00,30.69,30.72,30.68,30.7,51600.0,20.899,20.9194,20.8922,20.9058,51600.0
2011-07-07 11:00:00,30.7,30.73,30.69,30.72,39900.0,20.9058,20.9262,20.899,20.9194,39900.0
2011-07-07 11:05:00,30.73,30.74,30.67,30.68,42300.0,20.9262,20.9331,20.8854,20.8922,42300.0
2011-07-07 11:10:00,30.69,30.69,30.66,30.66,44400.0,20.899,20.899,20.8786,20.8786,44400.0
2011-07-07 11:15:00,30.66,30.69,30.6,30.6,291500.0,20.8786,20.899,20.8377,20.8377,291500.0
2011-07-07 11:20:00,30.6,30.61,30.57,30.6,84600.0,20.8377,20.8445,20.8173,20.8377,84600.0
2011-07-07 11:25:00,30.6,30.67,30.6,30.67,25800.0,20.8377,20.8854,20.8377,20.8854,25800.0
2011-07-07 11:30:00,30.67,30.67,30.62,30.62,31600.0,20.8854,20.8854,20.8513,20.8513,31600.0
2011-07-07 11:35:00,30.62,30.64,30.59,30.63,36300.0,20.8513,20.865,20.8309,20.8582,36300.0
2011-07-07 11:40:00,30.64,30.67,30.61,30.66,125500.0,20.865,20.8854,20.8445,20.8786,125500.0
2011-07-07 11:45:00,30.66,30.66,30.63,30.63,21700.0,20.8786,20.8786,20.8582,20.8582,21700.0
2011-07-07 11:50:00,30.63,30.65,30.62,30.63,31100.0,20.8582,20.8718,20.8513,20.8582,31100.0
2011-07-07 11:55:00,30.62,30.64,30.59,30.6,82400.0,20.8513,20.865,20.8309,20.8377,82400.0
2011-07-07 12:00:00,30.61,30.64,30.61,30.63,20400.0,20.8445,20.865,20.8445,20.8582,20400.0
2011-07-07 12:05:00,30.62,30.63,30.6,30.6,26600.0,20.8513,20.8582,20.8377,20.8377,26600.0
2011-07-07 12:10:00,30.61,30.63,30.6,30.63,25900.0,20.8445,20.8582,20.8377,20.8582,25900.0
2011-07-07 12:15:00,30.63,30.63,30.61,30.61,25400.0,20.8582,20.8582,20.8445,20.8445,25400.0
2011-07-07 12:20:00,30.61,30.66,30.61,30.65,43600.0,20.8445,20.8786,20.8445,20.8718,43600.0
2011-07-07 12:25:00,30.65,30.67,30.64,30.66,18400.0,20.8718,20.8854,20.865,20.8786,18400.0
2011-07-07 12:30:00,30.65,30.67,30.65,30.65,16200.0,20.8718,20.8854,20.8718,20.8718,16200.0
2011-07-07 12:35:00,30.65,30.66,30.56,30.56,100700.0,20.8718,20.8786,20.8105,20.8105,100700.0
2011-07-07 12:40:00,30.56,30.57,30.54,30.54,60400.0,20.8105,20.8173,20.7969,20.7969,60400.0
2011-07-07 12:45:00,30.54,30.56,30.52,30.53,68600.0,20.7969,20.8105,20.7832,20.7901,68600.0
2011-07-07 12:50:00,30.53,30.6,30.52,30.57,60600.0,20.7901,20.8377,20.7832,20.8173,60600.0
2011-07-07 12:55:00,30.57,30.58,30.56,30.56,15600.0,20.8173,20.8241,20.8105,20.8105,15600.0
2011-07-07 13:00:00,30.57,30.59,30.56,30.59,14000.0,20.8173,20.8309,20.8105,20.8309,14000.0
2011-07-07 13:05:00,30.58,30.64,30.58,30.63,60500.0,20.8241,20.865,20.8241,20.8582,60500.0
2011-07-07 13:10:00,30.64,30.65,30.63,30.63,16000.0,20.865,20.8718,20.8582,20.8582,16000.0
2011-07-07 13:15:00,30.63,30.63,30.58,30.61,145100.0,20.8582,20.8582,20.8241,20.8445,145100.0
2011-07-07 13:20:00,30.62,30.62,30.58,30.58,192700.0,20.8513,20.8513,20.8241,20.8241,192700.0
2011-07-07 13:25:00,30.58,30.59,30.56,30.56,89100.0,20.8241,20.8309,20.8105,20.8105,89100.0
2011-07-07 13:30:00,30.56,30.57,30.56,30.56,74400.0,20.8105,20.8173,20.8105,20.8105,74400.0
2011-07-07 13:35:00,30.56,30.57,30.56,30.56,26800.0,20.8105,20.8173,20.8105,20.8105,26800.0
2011-07-07 13:40:00,30.57,30.61,30.57,30.61,162800.0,20.8173,20.8445,20.8173,20.8445,162800.0
2011-07-07 13:45:00,30.61,30.61,30.57,30.59,86400.0,20.8445,20.8445,20.8173,20.8309,86400.0
2011-07-07 13:50:00,30.59,30.6,30.59,30.59,9500.0,20.8309,20.8377,20.8309,20.8309,9500.0
2011-07-07 13:55:00,30.6,30.6,30.57,30.57,70300.0,20.8377,20.8377,20.8173,20.8173,70300.0
2011-07-07 14:00:00,30.57,30.59,30.57,30.58,28600.0,20.8173,20.8309,20.8173,20.8241,28600.0
2011-07-07 14:05:00,30.58,30.59,30.55,30.57,68000.0,20.8241,20.8309,20.8037,20.8173,68000.0
2011-07-07 14:10:00,30.58,30.58,30.55,30.55,38200.0,20.8241,20.8241,20.8037,20.8037,38200.0
2011-07-07 14:15:00,30.56,30.59,30.55,30.57,55000.0,20.8105,20.8309,20.8037,20.8173,55000.0
2011-07-07 14:20:00,30.58,30.6,30.57,30.6,39700.0,20.8241,20.8377,20.8173,20.8377,39700.0
2011-07-07 14:25:00,30.6,30.61,30.57,30.59,79900.0,20.8377,20.8445,20.8173,20.8309,79900.0
2011-07-07 14:30:00,30.58,30.6,30.58,30.6,36100.0,20.8241,20.8377,20.8241,20.8377,36100.0
2011-07-07 14:35:00,30.59,30.6,30.58,30.59,125100.0,20.8309,20.8377,20.8241,20.8309,125100.0
2011-07-07 14:40:00,30.59,30.61,30.58,30.61,40000.0,20.8309,20.8445,20.8241,20.8445,40000.0
2011-07-07 14:45:00,30.6,30.62,30.59,30.59,41600.0,20.8377,20.8513,20.8309,20.8309,41600.0
2011-07-07 14:50:00,30.59,30.6,30.58,30.59,35600.0,20.8309,20.8377,20.8241,20.8309,35600.0
2011-07-07 14:55:00,30.6,30.6,30.57,30.59,36200.0,20.8377,20.8377,20.8173,20.8309,36200.0
2011-07-07 15:00:00,30.59,30.6,30.57,30.58,50300.0,20.8309,20.8377,20.8173,20.8241,50300.0
2011-07-07 15:05:00,30.58,30.58,30.54,30.55,68300.0,20.8241,20.8241,20.7969,20.8037,68300.0
2011-07-07 15:10:00,30.55,30.58,30.55,30.56,49500.0,20.8037,20.8241,20.8037,20.8105,49500.0
2011-07-07 15:15:00,30.57,30.58,30.54,30.55,92400.0,20.8173,20.8241,20.7969,20.8037,92400.0
2011-07-07 15:20:00,30.55,30.56,30.53,30.54,79100.0,20.8037,20.8105,20.7901,20.7969,79100.0
2011-07-07 15:25:00,30.54,30.54,30.49,30.51,110400.0,20.7969,20.7969,20.7628,20.7764,110400.0
2011-07-07 15:30:00,30.5,30.51,30.46,30.47,229400.0,20.7696,20.7764,20.7424,20.7492,229400.0
2011-07-07 15:35:00,30.47,30.5,30.43,30.44,153000.0,20.7492,20.7696,20.722,20.7288,153000.0
2011-07-07 15:40:00,30.44,30.45,30.39,30.4,332900.0,20.7288,20.7356,20.6947,20.7015,332900.0
2011-07-07 15:45:00,30.4,30.42,30.38,30.39,129800.0,20.7015,20.7151,20.6879,20.6947,129800.0
2011-07-07 15:50:00,30.39,30.44,30.38,30.44,215600.0,20.6947,20.7288,20.6879,20.7288,215600.0
2011-07-07 15:55:00,30.43,30.45,30.43,30.45,395300.0,20.722,20.7356,20.722,20.7356,395300.0
2011-07-08 09:30:00,30.45,31.0,30.43,30.79,487500.0,20.7356,21.1101,20.722,20.9671,487500.0
2011-07-08 09:35:00,30.78,30.85,30.67,30.76,266800.0,20.9603,21.008,20.8854,20.9467,266800.0
2011-07-08 09:40:00,30.76,30.78,30.68,30.68,200700.0,20.9467,20.9603,20.8922,20.8922,200700.0
2011-07-08 09:45:00,30.69,30.76,30.5,30.5,180600.0,20.899,20.9467,20.7696,20.7696,180600.0
2011-07-08 09:50:00,30.5,30.68,30.5,30.68,141300.0,20.7696,20.8922,20.7696,20.8922,141300.0
2011-07-08 09:55:00,30.68,30.69,30.6,30.61,102300.0,20.8922,20.899,20.8377,20.8445,102300.0
2011-07-08 10:00:00,30.62,30.68,30.62,30.64,132100.0,20.8513,20.8922,20.8513,20.865,132100.0
2011-07-08 10:05:00,30.63,30.69,30.6,30.65,181800.0,20.8582,20.899,20.8377,20.8718,181800.0
2011-07-08 10:10:00,30.65,30.65,30.6,30.65,93500.0,20.8718,20.8718,20.8377,20.8718,93500.0
2011-07-08 10:15:00,30.64,30.66,30.57,30.57,139100.0,20.865,20.8786,20.8173,20.8173,139100.0
2011-07-08 10:20:00,30.58,30.61,30.56,30.61,83200.0,20.8241,20.8445,20.8105,20.8445,83200.0
2011-07-08 10:25:00,30.6,30.64,30.58,30.6,91600.0,20.8377,20.865,20.8241,20.8377,91600.0
2011-07-08 10:30:00,30.61,30.63,30.56,30.61,192100.0,20.8445,20.8582,20.8105,20.8445,192100.0
2011-07-08 10:35:00,30.61,30.62,30.6,30.61,114300.0,20.8445,20.8513,20.8377,20.8445,114300.0
2011-07-08 10:40:00,30.61,30.7,30.6,30.64,124600.0,20.8445,20.9058,20.8377,20.865,124600.0
2011-07-08 10:45:00,30.64,30.69,30.59,30.61,249600.0,20.865,20.899,20.8309,20.8445,249600.0
2011-07-08 10:50:00,30.61,30.61,30.56,30.59,295500.0,20.8445,20.8445,20.8105,20.8309,295500.0
2011-07-08 10:55:00,30.58,30.6,30.52,30.52,131200.0,20.8241,20.8377,20.7832,20.7832,131200.0
2011-07-08 11:00:00,30.52,30.52,30.39,30.41,158100.0,20.7832,20.7832,20.6947,20.7083,158100.0
2011-07-08 11:05:00,30.41,30.42,30.32,30.33,101600.0,20.7083,20.7151,20.647,20.6539,101600.0
2011-07-08 11:10:00,30.33,30.35,30.31,30.35,96100.0,20.6539,20.6675,20.6402,20.6675,96100.0
2011-07-08 11:15:00,30.35,30.38,30.34,30.38,163500.0,20.6675,20.6879,20.6607,20.6879,163500.0
2011-07-08 11:20:00,30.37,30.42,30.37,30.41,33000.0,20.6811,20.7151,20.6811,20.7083,33000.0
2011-07-08 11:25:00,30.42,30.44,30.4,30.42,78700.0,20.7151,20.7288,20.7015,20.7151,78700.0
2011-07-08 11:30:00,30.42,30.42,30.31,30.34,120600.0,20.7151,20.7151,20.6402,20.6607,120600.0
2011-07-08 11:35:00,30.34,30.43,30.34,30.43,49400.0,20.6607,20.722,20.6607,20.722,49400.0
2011-07-08 11:40:00,30.43,30.44,30.42,30.44,61800.0,20.722,20.7288,20.7151,20.7288,61800.0
2011-07-08 11:45:00,30.44,30.46,30.39,30.46,148100.0,20.7288,20.7424,20.6947,20.7424,148100.0
2011-07-08 11:50:00,30.45,30.55,30.45,30.55,168400.0,20.7356,20.8037,20.7356,20.8037,168400.0
2011-07-08 11:55:00,30.55,30.65,30.5,30.64,452800.0,20.8037,20.8718,20.7696,20.865,452800.0
2011-07-08 12:00:00,30.64,30.66,30.57,30.6,108200.0,20.865,20.8786,20.8173,20.8377,108200.0
2011-07-08 12:05:00,30.6,30.63,30.58,30.6,215800.0,20.8377,20.8582,20.8241,20.8377,215800.0
2011-07-08 12:10:00,30.61,30.64,30.57,30.58,283700.0,20.8445,20.865,20.8173,20.8241,283700.0
2011-07-08 12:15:00,30.58,30.62,30.57,30.61,135500.0,20.8241,20.8513,20.8173,20.8445,135500.0
2011-07-08 12:20:00,30.61,30.61,30.58,30.61,73000.0,20.8445,20.8445,20.8241,20.8445,73000.0
2011-07-08 12:25:00,30.61,30.63,30.6,30.6,122900.0,20.8445,20.8582,20.8377,20.8377,122900.0
2011-07-08 12:30:00,30.6,30.62,30.6,30.62,41800.0,20.8377,20.8513,20.8377,20.8513,41800.0
2011-07-08 12:35:00,30.62,30.66,30.61,30.66,38500.0,20.8513,20.8786,20.8445,20.8786,38500.0
2011-07-08 12:40:00,30.66,30.7,30.64,30.69,201600.0,20.8786,20.9058,20.865,20.899,201600.0
2011-07-08 12:45:00,30.69,30.74,30.66,30.73,124300.0,20.899,20.9331,20.8786,20.9262,124300.0
2011-07-08 12:50:00,30.74,30.77,30.73,30.75,86900.0,20.9331,20.9535,20.9262,20.9399,86900.0
2011-07-08 12:55:00,30.75,30.77,30.74,30.76,47200.0,20.9399,20.9535,20.9331,20.9467,47200.0
2011-07-08 13:00:00,30.75,30.75,30.73,30.73,48600.0,20.9399,20.9399,20.9262,20.9262,48600.0
2011-07-08 13:05:00,30.74,30.76,30.73,30.75,68300.0,20.9331,20.9467,20.9262,20.9399,68300.0
2011-07-08 13:10:00,30.74,30.74,30.7,30.7,86700.0,20.9331,20.9331,20.9058,20.9058,86700.0
2011-07-08 13:15:00,30.7,30.72,30.69,30.72,50900.0,20.9058,20.9194,20.899,20.9194,50900.0
2011-07-08 13:20:00,30.71,30.72,30.68,30.69,60900.0,20.9126,20.9194,20.8922,20.899,60900.0
2011-07-08 13:25:00,30.69,30.75,30.67,30.74,65400.0,20.899,20.9399,20.8854,20.9331,65400.0
2011-07-08 13:30:00,30.75,30.83,30.74,30.83,78900.0,20.9399,20.9943,20.9331,20.9943,78900.0
2011-07-08 13:35:00,30.83,30.85,30.8,30.81,105300.0,20.9943,21.008,20.9739,20.9807,105300.0
2011-07-08 13:40:00,30.82,30.84,30.81,30.82,81500.0,20.9875,21.0012,20.9807,20.9875,81500.0
2011-07-08 13:45:00,30.82,30.83,30.78,30.8,90100.0,20.9875,20.9943,20.9603,20.9739,90100.0
2011-07-08 13:50:00,30.79,30.84,30.79,30.83,105300.0,20.9671,21.0012,20.9671,20.9943,105300.0
2011-07-08 13:55:00,30.83,30.9,30.83,30.86,137300.0,20.9943,21.042,20.9943,21.0148,137300.0
2011-07-08 14:00:00,30.86,30.89,30.85,30.85,55500.0,21.0148,21.0352,21.008,21.008,55500.0
2011-07-08 14:05:00,30.85,30.85,30.82,30.83,82600.0,21.008,21.008,20.9875,20.9943,82600.0
2011-07-08 14:10:00,30.84,30.84,30.8,30.82,46600.0,21.0012,21.0012,20.9739,20.9875,46600.0
2011-07-08 14:15:00,30.82,30.82,30.75,30.78,74700.0,20.9875,20.9875,20.9399,20.9603,74700.0
2011-07-08 14:20:00,30.77,30.78,30.74,30.76,64200.0,20.9535,20.9603,20.9331,20.9467,64200.0
2011-07-08 14:25:00,30.76,30.78,30.76,30.78,16900.0,20.9467,20.9603,20.9467,20.9603,16900.0
2011-07-08 14:30:00,30.78,30.89,30.78,30.89,87700.0,20.9603,21.0352,20.9603,21.0352,87700.0
2011-07-08 14:35:00,30.89,30.89,30.86,30.88,67700.0,21.0352,21.0352,21.0148,21.0284,67700.0
2011-07-08 14:40:00,30.88,30.9,30.86,30.87,65000.0,21.0284,21.042,21.0148,21.0216,65000.0
2011-07-08 14:45:00,30.87,30.92,30.87,30.92,83200.0,21.0216,21.0556,21.0216,21.0556,83200.0
2011-07-08 14:50:00,30.92,30.94,30.88,30.89,79400.0,21.0556,21.0693,21.0284,21.0352,79400.0
2011-07-08 14:55:00,30.88,30.9,30.86,30.9,73900.0,21.0284,21.042,21.0148,21.042,73900.0
2011-07-08 15:00:00,30.89,30.96,30.88,30.96,250800.0,21.0352,21.0829,21.0284,21.0829,250800.0
2011-07-08 15:05:00,30.95,30.99,30.95,30.97,123700.0,21.0761,21.1033,21.0761,21.0897,123700.0
2011-07-08 15:10:00,30.98,30.99,30.97,30.99,132900.0,21.0965,21.1033,21.0897,21.1033,132900.0
2011-07-08 15:15:00,30.98,30.99,30.91,30.91,140800.0,21.0965,21.1033,21.0488,21.0488,140800.0
2011-07-08 15:20:00,30.91,30.92,30.87,30.87,129400.0,21.0488,21.0556,21.0216,21.0216,129400.0
2011-07-08 15:25:00,30.88,30.89,30.86,30.87,122700.0,21.0284,21.0352,21.0148,21.0216,122700.0
2011-07-08 15:30:00,30.88,30.93,30.85,30.93,196300.0,21.0284,21.0624,21.008,21.0624,196300.0
2011-07-08 15:35:00,30.93,30.98,30.93,30.95,92800.0,21.0624,21.0965,21.0624,21.0761,92800.0
2011-07-08 15:40:00,30.94,30.97,30.94,30.97,82200.0,21.0693,21.0897,21.0693,21.0897,82200.0
2011-07-08 15:45:00,30.97,31.02,30.96,31.02,143200.0,21.0897,21.1237,21.0829,21.1237,143200.0
2011-07-08 15:50:00,31.01,31.05,30.99,31.05,268700.0,21.1169,21.1442,21.1033,21.1442,268700.0
2011-07-08 15:55:00,31.05,31.06,31.01,31.03,471600.0,21.1442,21.151,21.1169,21.1305,471600.0
2011-07-11 09:30:00,30.77,30.84,30.6,30.71,239700.0,20.9535,21.0012,20.8377,20.9126,239700.0
2011-07-11 09:35:00,30.68,30.71,30.52,30.56,151900.0,20.8922,20.9126,20.7832,20.8105,151900.0
2011-07-11 09:40:00,30.55,30.57,30.47,30.54,95300.0,20.8037,20.8173,20.7492,20.7969,95300.0
2011-07-11 09:45:00,30.54,30.65,30.51,30.65,129500.0,20.7969,20.8718,20.7764,20.8718,129500.0
2011-07-11 09:50:00,30.64,30.75,30.64,30.74,110900.0,20.865,20.9399,20.865,20.9331,110900.0
2011-07-11 09:55:00,30.73,30.78,30.67,30.71,71800.0,20.9262,20.9603,20.8854,20.9126,71800.0
2011-07-11 10:00:00,30.7,30.71,30.66,30.68,56600.0,20.9058,20.9126,20.8786,20.8922,56600.0
2011-07-11 10:05:00,30.68,30.72,30.63,30.64,101400.0,20.8922,20.9194,20.8582,20.865,101400.0
2011-07-11 10:10:00,30.64,30.71,30.62,30.71,64600.0,20.865,20.9126,20.8513,20.9126,64600.0
2011-07-11 10:15:00,30.7,30.72,30.65,30.68,56100.0,20.9058,20.9194,20.8718,20.8922,56100.0
2011-07-11 10:20:00,30.68,30.69,30.65,30.68,56900.0,20.8922,20.899,20.8718,20.8922,56900.0
2011-07-11 10:25:00,30.67,30.68,30.64,30.68,51200.0,20.8854,20.8922,20.865,20.8922,51200.0
2011-07-11 10:30:00,30.67,30.77,30.66,30.76,161200.0,20.8854,20.9535,20.8786,20.9467,161200.0
2011-07-11 10:35:00,30.76,30.8,30.7,30.7,111500.0,20.9467,20.9739,20.9058,20.9058,111500.0
2011-07-11 10:40:00,30.7,30.7,30.66,30.69,62000.0,20.9058,20.9058,20.8786,20.899,62000.0
2011-07-11 10:45:00,30.68,30.74,30.68,30.69,45400.0,20.8922,20.9331,20.8922,20.899,45400.0
2011-07-11 10:50:00,30.7,30.72,30.66,30.67,56500.0,20.9058,20.9194,20.8786,20.8854,56500.0
2011-07-11 10:55:00,30.66,30.67,30.59,30.59,75600.0,20.8786,20.8854,20.8309,20.8309,75600.0
2011-07-11 11:00:00,30.59,30.62,30.59,30.62,91600.0,20.8309,20.8513,20.8309,20.8513,91600.0
2011-07-11 11:05:00,30.62,30.7,30.6,30.66,49600.0,20.8513,20.9058,20.8377,20.8786,49600.0
2011-07-11 11:10:00,30.67,30.67,30.6,30.62,25400.0,20.8854,20.8854,20.8377,20.8513,25400.0
2011-07-11 11:15:00,30.63,30.66,30.61,30.62,20100.0,20.8582,20.8786,20.8445,20.8513,20100.0
2011-07-11 11:20:00,30.62,30.7,30.62,30.63,23600.0,20.8513,20.9058,20.8513,20.8582,23600.0
2011-07-11 11:25:00,30.64,30.66,30.62,30.63,22500.0,20.865,20.8786,20.8513,20.8582,22500.0
2011-07-11 11:30:00,30.63,30.68,30.6,30.67,44600.0,20.8582,20.8922,20.8377,20.8854,44600.0
2011-07-11 11:35:00,30.68,30.73,30.67,30.7,59200.0,20.8922,20.9262,20.8854,20.9058,59200.0
2011-07-11 11:40:00,30.7,30.73,30.67,30.68,58400.0,20.9058,20.9262,20.8854,20.8922,58400.0
2011-07-11 11:45:00,30.67,30.67,30.62,30.62,19900.0,20.8854,20.8854,20.8513,20.8513,19900.0
2011-07-11 11:50:00,30.62,30.64,30.62,30.64,17200.0,20.8513,20.865,20.8513,20.865,17200.0
2011-07-11 11:55:00,30.64,30.64,30.6,30.61,36100.0,20.865,20.865,20.8377,20.8445,36100.0
2011-07-11 12:00:00,30.61,30.61,30.59,30.6,32100.0,20.8445,20.8445,20.8309,20.8377,32100.0
2011-07-11 12:05:00,30.6,30.61,30.58,30.58,18400.0,20.8377,20.8445,20.8241,20.8241,18400.0
2011-07-11 12:10:00,30.58,30.58,30.55,30.56,32300.0,20.8241,20.8241,20.8037,20.8105,32300.0
2011-07-11 12:15:00,30.55,30.59,30.55,30.58,20700.0,20.8037,20.8309,20.8037,20.8241,20700.0
2011-07-11 12:20:00,30.58,30.59,30.57,30.58,9800.0,20.8241,20.8309,20.8173,20.8241,9800.0
2011-07-11 12:25:00,30.57,30.61,30.57,30.58,23200.0,20.8173,20.8445,20.8173,20.8241,23200.0
2011-07-11 12:30:00,30.59,30.59,30.52,30.52,19300.0,20.8309,20.8309,20.7832,20.7832,19300.0
2011-07-11 12:35:00,30.52,30.53,30.49,30.5,38800.0,20.7832,20.7901,20.7628,20.7696,38800.0
2011-07-11 12:40:00,30.51,30.51,30.5,30.5,16800.0,20.7764,20.7764,20.7696,20.7696,16800.0
2011-07-11 12:45:00,30.5,30.5,30.46,30.46,60200.0,20.7696,20.7696,20.7424,20.7424,60200.0
2011-07-11 12:50:00,30.46,30.49,30.46,30.49,19000.0,20.7424,20.7628,20.7424,20.7628,19000.0
2011-07-11 12:55:00,30.48,30.54,30.48,30.53,25200.0,20.756,20.7969,20.756,20.7901,25200.0
2011-07-11 13:00:00,30.54,30.54,30.53,30.54,9200.0,20.7969,20.7969,20.7901,20.7969,9200.0
2011-07-11 13:05:00,30.54,30.54,30.5,30.5,27000.0,20.7969,20.7969,20.7696,20.7696,27000.0
2011-07-11 13:10:00,30.5,30.52,30.5,30.52,49600.0,20.7696,20.7832,20.7696,20.7832,49600.0
2011-07-11 13:15:00,30.51,30.51,30.43,30.44,80200.0,20.7764,20.7764,20.722,20.7288,80200.0
2011-07-11 13:20:00,30.44,30.47,30.42,30.45,58400.0,20.7288,20.7492,20.7151,20.7356,58400.0
2011-07-11 13:25:00,30.46,30.47,30.45,30.47,9300.0,20.7424,20.7492,20.7356,20.7492,9300.0
2011-07-11 13:30:00,30.46,30.48,30.45,30.45,27400.0,20.7424,20.756,20.7356,20.7356,27400.0
2011-07-11 13:35:00,30.46,30.48,30.44,30.48,42500.0,20.7424,20.756,20.7288,20.756,42500.0
2011-07-11 13:40:00,30.48,30.48,30.46,30.48,13700.0,20.756,20.756,20.7424,20.756,13700.0
2011-07-11 13:45:00,30.48,30.5,30.47,30.48,25200.0,20.756,20.7696,20.7492,20.756,25200.0
2011-07-11 13:50:00,30.49,30.51,30.48,30.51,23700.0,20.7628,20.7764,20.756,20.7764,23700.0
2011-07-11 13:55:00,30.51,30.51,30.49,30.51,24000.0,20.7764,20.7764,20.7628,20.7764,24000.0
2011-07-11 14:00:00,30.5,30.51,30.49,30.51,20200.0,20.7696,20.7764,20.7628,20.7764,20200.0
2011-07-11 14:05:00,30.51,30.54,30.51,30.53,42900.0,20.7764,20.7969,20.7764,20.7901,42900.0
2011-07-11 14:10:00,30.53,30.53,30.5,30.5,26500.0,20.7901,20.7901,20.7696,20.7696,26500.0
2011-07-11 14:15:00,30.5,30.5,30.46,30.46,20500.0,20.7696,20.7696,20.7424,20.7424,20500.0
2011-07-11 14:20:00,30.46,30.48,30.45,30.45,27700.0,20.7424,20.756,20.7356,20.7356,27700.0
2011-07-11 14:25:00,30.45,30.47,30.44,30.47,36400.0,20.7356,20.7492,20.7288,20.7492,36400.0
2011-07-11 14:30:00,30.46,30.48,30.43,30.46,49400.0,20.7424,20.756,20.722,20.7424,49400.0
2011-07-11 14:35:00,30.46,30.5,30.45,30.5,60000.0,20.7424,20.7696,20.7356,20.7696,60000.0
2011-07-11 14:40:00,30.5,30.5,30.47,30.48,34000.0,20.7696,20.7696,20.7492,20.756,34000.0
2011-07-11 14:45:00,30.48,30.49,30.45,30.46,25000.0,20.756,20.7628,20.7356,20.7424,25000.0
2011-07-11 14:50:00,30.45,30.46,30.42,30.46,54500.0,20.7356,20.7424,20.7151,20.7424,54500.0
2011-07-11 14:55:00,30.46,30.46,30.4,30.42,52700.0,20.7424,20.7424,20.7015,20.7151,52700.0
2011-07-11 15:00:00,30.42,30.46,30.42,30.43,46500.0,20.7151,20.7424,20.7151,20.722,46500.0
2011-07-11 15:05:00,30.44,30.44,30.38,30.39,59700.0,20.7288,20.7288,20.6879,20.6947,59700.0
2011-07-11 15:10:00,30.4,30.43,30.39,30.43,27300.0,20.7015,20.722,20.6947,20.722,27300.0
2011-07-11 15:15:00,30.42,30.44,30.4,30.4,50500.0,20.7151,20.7288,20.7015,20.7015,50500.0
2011-07-11 15:20:00,30.41,30.44,30.4,30.41,68400.0,20.7083,20.7288,20.7015,20.7083,68400.0
2011-07-11 15:25:00,30.41,30.47,30.39,30.46,67600.0,20.7083,20.7492,20.6947,20.7424,67600.0
2011-07-11 15:30:00,30.46,30.49,30.46,30.49,86300.0,20.7424,20.7628,20.7424,20.7628,86300.0
2011-07-11 15:35:00,30.48,30.49,30.45,30.48,68800.0,20.756,20.7628,20.7356,20.756,68800.0
2011-07-11 15:40:00,30.48,30.54,30.47,30.53,75700.0,20.756,20.7969,20.7492,20.7901,75700.0
2011-07-11 15:45:00,30.52,30.53,30.44,30.44,116700.0,20.7832,20.7901,20.7288,20.7288,116700.0
2011-07-11 15:50:00,30.45,30.5,30.44,30.48,238000.0,20.7356,20.7696,20.7288,20.756,238000.0
2011-07-11 15:55:00,30.48,30.53,30.47,30.52,241600.0,20.756,20.7901,20.7492,20.7832,241600.0
2011-07-12 09:30:00,30.39,30.59,30.39,30.48,142800.0,20.6947,20.8309,20.6947,20.756,142800.0
2011-07-12 09:35:00,30.48,30.61,30.47,30.6,46600.0,20.756,20.8445,20.7492,20.8377,46600.0
2011-07-12 09:40:00,30.61,30.71,30.61,30.68,87800.0,20.8445,20.9126,20.8445,20.8922,87800.0
2011-07-12 09:45:00,30.68,30.75,30.65,30.68,87300.0,20.8922,20.9399,20.8718,20.8922,87300.0
2011-07-12 09:50:00,30.68,30.71,30.61,30.64,70600.0,20.8922,20.9126,20.8445,20.865,70600.0
2011-07-12 09:55:00,30.65,30.83,30.64,30.79,123300.0,20.8718,20.9943,20.865,20.9671,123300.0
2011-07-12 10:00:00,30.78,30.88,30.75,30.88,113700.0,20.9603,21.0284,20.9399,21.0284,113700.0
2011-07-12 10:05:00,30.88,30.95,30.86,30.94,106200.0,21.0284,21.0761,21.0148,21.0693,106200.0
2011-07-12 10:10:00,30.94,30.96,30.91,30.93,103600.0,21.0693,21.0829,21.0488,21.0624,103600.0
2011-07-12 10:15:00,30.92,30.96,30.92,30.95,71100.0,21.0556,21.0829,21.0556,21.0761,71100.0
2011-07-12 10:20:00,30.95,31.0,30.94,30.96,93600.0,21.0761,21.1101,21.0693,21.0829,93600.0
2011-07-12 10:25:00,30.95,30.99,30.93,30.99,63700.0,21.0761,21.1033,21.0624,21.1033,63700.0
2011-07-12 10:30:00,30.99,31.0,30.91,31.0,102300.0,21.1033,21.1101,21.0488,21.1101,102300.0
2011-07-12 10:35:00,30.99,31.0,30.9,30.95,68300.0,21.1033,21.1101,21.042,21.0761,68300.0
2011-07-12 10:40:00,30.94,30.96,30.88,30.91,49200.0,21.0693,21.0829,21.0284,21.0488,49200.0
2011-07-12 10:45:00,30.9,30.95,30.85,30.86,52300.0,21.042,21.0761,21.008,21.0148,52300.0
2011-07-12 10:50:00,30.86,30.86,30.8,30.83,73800.0,21.0148,21.0148,20.9739,20.9943,73800.0
2011-07-12 10:55:00,30.82,30.85,30.8,30.8,40500.0,20.9875,21.008,20.9739,20.9739,40500.0
2011-07-12 11:00:00,30.8,30.84,30.76,30.79,84100.0,20.9739,21.0012,20.9467,20.9671,84100.0
2011-07-12 11:05:00,30.78,30.79,30.73,30.75,54500.0,20.9603,20.9671,20.9262,20.9399,54500.0
2011-07-12 11:10:00,30.75,30.76,30.71,30.71,60600.0,20.9399,20.9467,20.9126,20.9126,60600.0
2011-07-12 11:15:00,30.71,30.72,30.63,30.65,52100.0,20.9126,20.9194,20.8582,20.8718,52100.0
2011-07-12 11:20:00,30.64,30.72,30.64,30.71,73100.0,20.865,20.9194,20.865,20.9126,73100.0
2011-07-12 11:25:00,30.71,30.72,30.7,30.72,17100.0,20.9126,20.9194,20.9058,20.9194,17100.0
2011-07-12 11:30:00,30.72,30.74,30.71,30.74,24100.0,20.9194,20.9331,20.9126,20.9331,24100.0
2011-07-12 11:35:00,30.73,30.74,30.7,30.71,40600.0,20.9262,20.9331,20.9058,20.9126,40600.0
2011-07-12 11:40:00,30.71,30.77,30.68,30.77,52000.0,20.9126,20.9535,20.8922,20.9535,52000.0
2011-07-12 11:45:00,30.77,30.78,30.75,30.76,43800.0,20.9535,20.9603,20.9399,20.9467,43800.0
2011-07-12 11:50:00,30.75,30.75,30.71,30.72,27000.0,20.9399,20.9399,20.9126,20.9194,27000.0
2011-07-12 11:55:00,30.72,30.77,30.72,30.76,27100.0,20.9194,20.9535,20.9194,20.9467,27100.0
2011-07-12 12:00:00,30.76,30.77,30.73,30.77,51700.0,20.9467,20.9535,20.9262,20.9535,51700.0
2011-07-12 12:05:00,30.78,30.83,30.78,30.83,27600.0,20.9603,20.9943,20.9603,20.9943,27600.0
2011-07-12 12:10:00,30.83,30.83,30.78,30.8,23000.0,20.9943,20.9943,20.9603,20.9739,23000.0
2011-07-12 12:15:00,30.79,30.79,30.76,30.77,11100.0,20.9671,20.9671,20.9467,20.9535,11100.0
2011-07-12 12:20:00,30.76,30.76,30.73,30.73,11400.0,20.9467,20.9467,20.9262,20.9262,11400.0
2011-07-12 12:25:00,30.73,30.73,30.71,30.72,9400.0,20.9262,20.9262,20.9126,20.9194,9400.0
2011-07-12 12:30:00,30.71,30.72,30.71,30.72,9400.0,20.9126,20.9194,20.9126,20.9194,9400.0
2011-07-12 12:35:00,30.71,30.74,30.7,30.72,49500.0,20.9126,20.9331,20.9058,20.9194,49500.0
2011-07-12 12:40:00,30.72,30.76,30.71,30.76,22300.0,20.9194,20.9467,20.9126,20.9467,22300.0
2011-07-12 12:45:00,30.76,30.78,30.74,30.75,47700.0,20.9467,20.9603,20.9331,20.9399,47700.0
2011-07-12 12:50:00,30.75,30.75,30.71,30.73,37000.0,20.9399,20.9399,20.9126,20.9262,37000.0
2011-07-12 12:55:00,30.72,30.76,30.72,30.75,37600.0,20.9194,20.9467,20.9194,20.9399,37600.0
2011-07-12 13:00:00,30.74,30.76,30.74,30.74,34900.0,20.9331,20.9467,20.9331,20.9331,34900.0
2011-07-12 13:05:00,30.74,30.79,30.74,30.78,68200.0,20.9331,20.9671,20.9331,20.9603,68200.0
2011-07-12 13:10:00,30.79,30.79,30.75,30.77,44300.0,20.9671,20.9671,20.9399,20.9535,44300.0
2011-07-12 13:15:00,30.76,30.77,30.69,30.71,43200.0,20.9467,20.9535,20.899,20.9126,43200.0
2011-07-12 13:20:00,30.72,30.77,30.72,30.77,36100.0,20.9194,20.9535,20.9194,20.9535,36100.0
2011-07-12 13:25:00,30.78,30.78,30.72,30.72,62700.0,20.9603,20.9603,20.9194,20.9194,62700.0
2011-07-12 13:30:00,30.72,30.74,30.71,30.74,31400.0,20.9194,20.9331,20.9126,20.9331,31400.0
2011-07-12 13:35:00,30.75,30.79,30.75,30.79,48100.0,20.9399,20.9671,20.9399,20.9671,48100.0
2011-07-12 13:40:00,30.8,30.82,30.79,30.82,43600.0,20.9739,20.9875,20.9671,20.9875,43600.0
2011-07-12 13:45:00,30.82,30.89,30.82,30.87,61800.0,20.9875,21.0352,20.9875,21.0216,61800.0
2011-07-12 13:50:00,30.88,30.9,30.87,30.89,75800.0,21.0284,21.042,21.0216,21.0352,75800.0
2011-07-12 13:55:00,30.89,30.91,30.89,30.89,47400.0,21.0352,21.0488,21.0352,21.0352,47400.0
2011-07-12 14:00:00,30.9,30.95,30.86,30.93,66700.0,21.042,21.0761,21.0148,21.0624,66700.0
2011-07-12 14:05:00,30.93,30.97,30.93,30.95,65200.0,21.0624,21.0897,21.0624,21.0761,65200.0
2011-07-12 14:10:00,30.95,31.0,30.94,30.95,188600.0,21.0761,21.1101,21.0693,21.0761,188600.0
2011-07-12 14:15:00,30.96,31.0,30.96,30.98,108100.0,21.0829,21.1101,21.0829,21.0965,108100.0
2011-07-12 14:20:00,30.98,31.0,30.96,30.96,61400.0,21.0965,21.1101,21.0829,21.0829,61400.0
2011-07-12 14:25:00,30.96,30.99,30.96,30.99,34100.0,21.0829,21.1033,21.0829,21.1033,34100.0
2011-07-12 14:30:00,30.99,31.0,30.92,30.94,84600.0,21.1033,21.1101,21.0556,21.0693,84600.0
2011-07-12 14:35:00,30.94,30.94,30.88,30.89,61500.0,21.0693,21.0693,21.0284,21.0352,61500.0
2011-07-12 14:40:00,30.88,30.94,30.88,30.93,67200.0,21.0284,21.0693,21.0284,21.0624,67200.0
2011-07-12 14:45:00,30.93,30.95,30.92,30.94,49300.0,21.0624,21.0761,21.0556,21.0693,49300.0
2011-07-12 14:50:00,30.94,30.95,30.9,30.91,60400.0,21.0693,21.0761,21.042,21.0488,60400.0
2011-07-12 14:55:00,30.92,30.98,30.9,30.97,72600.0,21.0556,21.0965,21.042,21.0897,72600.0
2011-07-12 15:00:00,30.97,31.0,30.96,30.96,76400.0,21.0897,21.1101,21.0829,21.0829,76400.0
2011-07-12 15:05:00,30.97,30.97,30.9,30.91,83700.0,21.0897,21.0897,21.042,21.0488,83700.0
2011-07-12 15:10:00,30.92,30.95,30.89,30.89,71700.0,21.0556,21.0761,21.0352,21.0352,71700.0
2011-07-12 15:15:00,30.9,30.94,30.89,30.93,77600.0,21.042,21.0693,21.0352,21.0624,77600.0
2011-07-12 15:20:00,30.93,30.99,30.93,30.97,87900.0,21.0624,21.1033,21.0624,21.0897,87900.0
2011-07-12 15:25:00,30.96,30.96,30.89,30.95,93400.0,21.0829,21.0829,21.0352,21.0761,93400.0
2011-07-12 15:30:00,30.94,30.96,30.92,30.95,100900.0,21.0693,21.0829,21.0556,21.0761,100900.0
2011-07-12 15:35:00,30.94,30.96,30.9,30.96,85200.0,21.0693,21.0829,21.042,21.0829,85200.0
2011-07-12 15:40:00,30.95,30.97,30.93,30.93,165500.0,21.0761,21.0897,21.0624,21.0624,165500.0
2011-07-12 15:45:00,30.93,30.93,30.8,30.8,217300.0,21.0624,21.0624,20.9739,20.9739,217300.0
2011-07-12 15:50:00,30.8,30.85,30.79,30.81,183100.0,20.9739,21.008,20.9671,20.9807,183100.0
2011-07-12 15:55:00,30.81,30.83,30.8,30.8,241400.0,20.9807,20.9943,20.9739,20.9739,241400.0
2011-07-13 09:30:00,30.93,31.0,30.68,30.74,176100.0,21.0624,21.1101,20.8922,20.9331,176100.0
2011-07-13 09:35:00,30.74,30.84,30.74,30.77,88900.0,20.9331,21.0012,20.9331,20.9535,88900.0
2011-07-13 09:40:00,30.77,30.8,30.67,30.75,76400.0,20.9535,20.9739,20.8854,20.9399,76400.0
2011-07-13 09:45:00,30.76,30.85,30.76,30.79,52400.0,20.9467,21.008,20.9467,20.9671,52400.0
2011-07-13 09:50:00,30.79,30.84,30.78,30.82,55300.0,20.9671,21.0012,20.9603,20.9875,55300.0
2011-07-13 09:55:00,30.82,30.85,30.8,30.8,72600.0,20.9875,21.008,20.9739,20.9739,72600.0
2011-07-13 10:00:00,30.8,30.9,30.77,30.82,206600.0,20.9739,21.042,20.9535,20.9875,206600.0
2011-07-13 10:05:00,30.82,30.91,30.8,30.82,61800.0,20.9875,21.0488,20.9739,20.9875,61800.0
2011-07-13 10:10:00,30.82,30.87,30.77,30.85,56000.0,20.9875,21.0216,20.9535,21.008,56000.0
2011-07-13 10:15:00,30.85,30.9,30.84,30.87,48400.0,21.008,21.042,21.0012,21.0216,48400.0
2011-07-13 10:20:00,30.87,31.0,30.86,31.0,168700.0,21.0216,21.1101,21.0148,21.1101,168700.0
2011-07-13 10:25:00,30.99,30.99,30.9,30.9,40800.0,21.1033,21.1033,21.042,21.042,40800.0
2011-07-13 10:30:00,30.91,31.0,30.91,31.0,42300.0,21.0488,21.1101,21.0488,21.1101,42300.0
2011-07-13 10:35:00,30.99,31.0,30.93,30.98,87100.0,21.1033,21.1101,21.0624,21.0965,87100.0
2011-07-13 10:40:00,30.99,31.04,30.98,31.0,60900.0,21.1033,21.1373,21.0965,21.1101,60900.0
2011-07-13 10:45:00,31.01,31.02,30.97,31.0,42600.0,21.1169,21.1237,21.0897,21.1101,42600.0
2011-07-13 10:50:00,31.0,31.02,30.98,31.01,41100.0,21.1101,21.1237,21.0965,21.1169,41100.0
2011-07-13 10:55:00,31.01,31.05,31.0,31.05,65300.0,21.1169,21.1442,21.1101,21.1442,65300.0
2011-07-13 11:00:00,31.05,31.12,31.05,31.11,103200.0,21.1442,21.1918,21.1442,21.185,103200.0
2011-07-13 11:05:00,31.1,31.13,31.05,31.05,238100.0,21.1782,21.1986,21.1442,21.1442,238100.0
2011-07-13 11:10:00,31.05,31.07,31.01,31.04,37200.0,21.1442,21.1578,21.1169,21.1373,37200.0
2011-07-13 11:15:00,31.03,31.05,31.01,31.04,41100.0,21.1305,21.1442,21.1169,21.1373,41100.0
2011-07-13 11:20:00,31.04,31.05,31.0,31.01,17600.0,21.1373,21.1442,21.1101,21.1169,17600.0
2011-07-13 11:25:00,31.01,31.01,30.96,30.97,45700.0,21.1169,21.1169,21.0829,21.0897,45700.0
2011-07-13 11:30:00,30.97,30.97,30.91,30.91,63200.0,21.0897,21.0897,21.0488,21.0488,63200.0
2011-07-13 11:35:00,30.91,30.92,30.88,30.92,91900.0,21.0488,21.0556,21.0284,21.0556,91900.0
2011-07-13 11:40:00,30.92,30.92,30.82,30.84,76200.0,21.0556,21.0556,20.9875,21.0012,76200.0
2011-07-13 11:45:00,30.83,30.87,30.82,30.83,59800.0,20.9943,21.0216,20.9875,20.9943,59800.0
2011-07-13 11:50:00,30.82,30.83,30.81,30.81,38600.0,20.9875,20.9943,20.9807,20.9807,38600.0
2011-07-13 11:55:00,30.8,30.8,30.79,30.79,170800.0,20.9739,20.9739,20.9671,20.9671,170800.0
2011-07-13 12:00:00,30.8,30.8,30.77,30.79,30900.0,20.9739,20.9739,20.9535,20.9671,30900.0
2011-07-13 12:05:00,30.8,30.8,30.78,30.8,17600.0,20.9739,20.9739,20.9603,20.9739,17600.0
2011-07-13 12:10:00,30.79,30.8,30.76,30.78,61600.0,20.9671,20.9739,20.9467,20.9603,61600.0
2011-07-13 12:15:00,30.78,30.79,30.76,30.78,42500.0,20.9603,20.9671,20.9467,20.9603,42500.0
2011-07-13 12:20:00,30.78,30.81,30.78,30.78,110200.0,20.9603,20.9807,20.9603,20.9603,110200.0
2011-07-13 12:25:00,30.78,30.8,30.76,30.8,102600.0,20.9603,20.9739,20.9467,20.9739,102600.0
2011-07-13 12:30:00,30.79,30.8,30.78,30.78,26800.0,20.9671,20.9739,20.9603,20.9603,26800.0
2011-07-13 12:35:00,30.79,30.83,30.79,30.8,108600.0,20.9671,20.9943,20.9671,20.9739,108600.0
2011-07-13 12:40:00,30.8,30.8,30.77,30.8,47600.0,20.9739,20.9739,20.9535,20.9739,47600.0
2011-07-13 12:45:00,30.79,30.84,30.76,30.84,60400.0,20.9671,21.0012,20.9467,21.0012,60400.0
2011-07-13 12:50:00,30.83,30.83,30.79,30.79,31700.0,20.9943,20.9943,20.9671,20.9671,31700.0
2011-07-13 12:55:00,30.78,30.79,30.74,30.75,35100.0,20.9603,20.9671,20.9331,20.9399,35100.0
2011-07-13 13:00:00,30.75,30.75,30.71,30.73,32500.0,20.9399,20.9399,20.9126,20.9262,32500.0
2011-07-13 13:05:00,30.73,30.76,30.71,30.73,38500.0,20.9262,20.9467,20.9126,20.9262,38500.0
2011-07-13 13:10:00,30.73,30.73,30.66,30.67,48600.0,20.9262,20.9262,20.8786,20.8854,48600.0
2011-07-13 13:15:00,30.67,30.67,30.63,30.64,52500.0,20.8854,20.8854,20.8582,20.865,52500.0
2011-07-13 13:20:00,30.64,30.65,30.61,30.63,60200.0,20.865,20.8718,20.8445,20.8582,60200.0
2011-07-13 13:25:00,30.62,30.63,30.6,30.63,29100.0,20.8513,20.8582,20.8377,20.8582,29100.0
2011-07-13 13:30:00,30.63,30.67,30.62,30.65,36300.0,20.8582,20.8854,20.8513,20.8718,36300.0
2011-07-13 13:35:00,30.66,30.67,30.65,30.66,50400.0,20.8786,20.8854,20.8718,20.8786,50400.0
2011-07-13 13:40:00,30.66,30.66,30.65,30.65,8400.0,20.8786,20.8786,20.8718,20.8718,8400.0
2011-07-13 13:45:00,30.65,30.66,30.65,30.65,16900.0,20.8718,20.8786,20.8718,20.8718,16900.0
2011-07-13 13:50:00,30.66,30.66,30.6,30.61,26900.0,20.8786,20.8786,20.8377,20.8445,26900.0
2011-07-13 13:55:00,30.61,30.63,30.61,30.63,29200.0,20.8445,20.8582,20.8445,20.8582,29200.0
2011-07-13 14:00:00,30.62,30.63,30.6,30.63,37600.0,20.8513,20.8582,20.8377,20.8582,37600.0
2011-07-13 14:05:00,30.63,30.66,30.63,30.64,39200.0,20.8582,20.8786,20.8582,20.865,39200.0
2011-07-13 14:10:00,30.65,30.65,30.6,30.62,52100.0,20.8718,20.8718,20.8377,20.8513,52100.0
2011-07-13 14:15:00,30.62,30.65,30.62,30.64,31100.0,20.8513,20.8718,20.8513,20.865,31100.0
2011-07-13 14:20:00,30.64,30.64,30.58,30.59,132200.0,20.865,20.865,20.8241,20.8309,132200.0
2011-07-13 14:25:00,30.58,30.61,30.56,30.59,54200.0,20.8241,20.8445,20.8105,20.8309,54200.0
2011-07-13 14:30:00,30.59,30.6,30.57,30.58,18200.0,20.8309,20.8377,20.8173,20.8241,18200.0
2011-07-13 14:35:00,30.58,30.6,30.58,30.59,27800.0,20.8241,20.8377,20.8241,20.8309,27800.0
2011-07-13 14:40:00,30.6,30.6,30.56,30.57,26600.0,20.8377,20.8377,20.8105,20.8173,26600.0
2011-07-13 14:45:00,30.56,30.6,30.56,30.6,57100.0,20.8105,20.8377,20.8105,20.8377,57100.0
2011-07-13 14:50:00,30.6,30.64,30.59,30.63,33900.0,20.8377,20.865,20.8309,20.8582,33900.0
2011-07-13 14:55:00,30.63,30.64,30.61,30.62,40200.0,20.8582,20.865,20.8445,20.8513,40200.0
2011-07-13 15:00:00,30.62,30.67,30.6,30.62,77100.0,20.8513,20.8854,20.8377,20.8513,77100.0
2011-07-13 15:05:00,30.63,30.64,30.56,30.6,53400.0,20.8582,20.865,20.8105,20.8377,53400.0
2011-07-13 15:10:00,30.59,30.59,30.51,30.51,91500.0,20.8309,20.8309,20.7764,20.7764,91500.0
2011-07-13 15:15:00,30.52,30.53,30.46,30.46,55200.0,20.7832,20.7901,20.7424,20.7424,55200.0
2011-07-13 15:20:00,30.47,30.5,30.43,30.5,96300.0,20.7492,20.7696,20.722,20.7696,96300.0
2011-07-13 15:25:00,30.5,30.52,30.48,30.51,88000.0,20.7696,20.7832,20.756,20.7764,88000.0
2011-07-13 15:30:00,30.51,30.51,30.45,30.48,75200.0,20.7764,20.7764,20.7356,20.756,75200.0
2011-07-13 15:35:00,30.48,30.51,30.47,30.47,98900.0,20.756,20.7764,20.7492,20.7492,98900.0
2011-07-13 15:40:00,30.48,30.5,30.43,30.46,192300.0,20.756,20.7696,20.722,20.7424,192300.0
2011-07-13 15:45:00,30.46,30.47,30.42,30.43,178800.0,20.7424,20.7492,20.7151,20.722,178800.0
2011-07-13 15:50:00,30.43,30.45,30.43,30.45,231400.0,20.722,20.7356,20.722,20.7356,231400.0
2011-07-13 15:55:00,30.45,30.46,30.43,30.45,396900.0,20.7356,20.7424,20.722,20.7356,396900.0
2011-07-14 09:30:00,30.57,30.66,30.45,30.47,147700.0,20.8173,20.8786,20.7356,20.7492,147700.0
2011-07-14 09:35:00,30.48,30.57,30.4,30.57,70300.0,20.756,20.8173,20.7015,20.8173,70300.0
2011-07-14 09:40:00,30.57,30.71,30.55,30.66,55000.0,20.8173,20.9126,20.8037,20.8786,55000.0
2011-07-14 09:45:00,30.66,30.67,30.56,30.56,101200.0,20.8786,20.8854,20.8105,20.8105,101200.0
2011-07-14 09:50:00,30.56,30.77,30.55,30.77,74900.0,20.8105,20.9535,20.8037,20.9535,74900.0
2011-07-14 09:55:00,30.77,30.79,30.63,30.63,89600.0,20.9535,20.9671,20.8582,20.8582,89600.0
2011-07-14 10:00:00,30.64,30.74,30.63,30.64,62500.0,20.865,20.9331,20.8582,20.865,62500.0
2011-07-14 10:05:00,30.64,30.67,30.64,30.65,61500.0,20.865,20.8854,20.865,20.8718,61500.0
2011-07-14 10:10:00,30.64,30.64,30.57,30.59,32200.0,20.865,20.865,20.8173,20.8309,32200.0
2011-07-14 10:15:00,30.58,30.67,30.58,30.65,110000.0,20.8241,20.8854,20.8241,20.8718,110000.0
2011-07-14 10:20:00,30.65,30.65,30.58,30.58,62000.0,20.8718,20.8718,20.8241,20.8241,62000.0
2011-07-14 10:25:00,30.59,30.61,30.56,30.57,59000.0,20.8309,20.8445,20.8105,20.8173,59000.0
2011-07-14 10:30:00,30.57,30.57,30.51,30.52,178300.0,20.8173,20.8173,20.7764,20.7832,178300.0
2011-07-14 10:35:00,30.51,30.56,30.47,30.47,61700.0,20.7764,20.8105,20.7492,20.7492,61700.0
2011-07-14 10:40:00,30.47,30.48,30.37,30.38,79000.0,20.7492,20.756,20.6811,20.6879,79000.0
2011-07-14 10:45:00,30.37,30.39,30.31,30.32,170900.0,20.6811,20.6947,20.6402,20.647,170900.0
2011-07-14 10:50:00,30.32,30.32,30.24,30.25,109900.0,20.647,20.647,20.5926,20.5994,109900.0
2011-07-14 10:55:00,30.25,30.25,30.17,30.2,125500.0,20.5994,20.5994,20.5449,20.5653,125500.0
2011-07-14 11:00:00,30.2,30.26,30.19,30.24,152400.0,20.5653,20.6062,20.5585,20.5926,152400.0
2011-07-14 11:05:00,30.24,30.3,30.22,30.3,50300.0,20.5926,20.6334,20.579,20.6334,50300.0
2011-07-14 11:10:00,30.3,30.3,30.24,30.27,82800.0,20.6334,20.6334,20.5926,20.613,82800.0
2011-07-14 11:15:00,30.28,30.3,30.25,30.3,60100.0,20.6198,20.6334,20.5994,20.6334,60100.0
2011-07-14 11:20:00,30.29,30.32,30.27,30.3,49800.0,20.6266,20.647,20.613,20.6334,49800.0
2011-07-14 11:25:00,30.29,30.32,30.27,30.3,146900.0,20.6266,20.647,20.613,20.6334,146900.0
2011-07-14 11:30:00,30.29,30.32,30.28,30.32,28100.0,20.6266,20.647,20.6198,20.647,28100.0
2011-07-14 11:35:00,30.32,30.34,30.27,30.28,45300.0,20.647,20.6607,20.613,20.6198,45300.0
2011-07-14 11:40:00,30.26,30.32,30.26,30.27,33300.0,20.6062,20.647,20.6062,20.613,33300.0
2011-07-14 11:45:00,30.26,30.29,30.25,30.26,24100.0,20.6062,20.6266,20.5994,20.6062,24100.0
2011-07-14 11:50:00,30.26,30.26,30.25,30.26,25300.0,20.6062,20.6062,20.5994,20.6062,25300.0
2011-07-14 11:55:00,30.25,30.29,30.24,30.29,46000.0,20.5994,20.6266,20.5926,20.6266,46000.0
2011-07-14 12:00:00,30.29,30.3,30.25,30.25,35800.0,20.6266,20.6334,20.5994,20.5994,35800.0
2011-07-14 12:05:00,30.26,30.28,30.26,30.28,10200.0,20.6062,20.6198,20.6062,20.6198,10200.0
2011-07-14 12:10:00,30.27,30.28,30.25,30.27,37600.0,20.613,20.6198,20.5994,20.613,37600.0
2011-07-14 12:15:00,30.27,30.27,30.22,30.23,49500.0,20.613,20.613,20.579,20.5858,49500.0
2011-07-14 12:20:00,30.23,30.23,30.2,30.23,27600.0,20.5858,20.5858,20.5653,20.5858,27600.0
2011-07-14 12:25:00,30.22,30.23,30.2,30.22,49900.0,20.579,20.5858,20.5653,20.579,49900.0
2011-07-14 12:30:00,30.22,30.26,30.22,30.25,25700.0,20.579,20.6062,20.579,20.5994,25700.0
2011-07-14 12:35:00,30.26,30.28,30.24,30.25,108500.0,20.6062,20.6198,20.5926,20.5994,108500.0
2011-07-14 12:40:00,30.25,30.26,30.23,30.25,24100.0,20.5994,20.6062,20.5858,20.5994,24100.0
2011-07-14 12:45:00,30.24,30.25,30.2,30.2,19500.0,20.5926,20.5994,20.5653,20.5653,19500.0
2011-07-14 12:50:00,30.21,30.21,30.15,30.15,17200.0,20.5721,20.5721,20.5313,20.5313,17200.0
2011-07-14 12:55:00,30.15,30.16,30.1,30.11,108600.0,20.5313,20.5381,20.4972,20.504,108600.0
2011-07-14 13:00:00,30.11,30.12,30.06,30.06,92200.0,20.504,20.5109,20.47,20.47,92200.0
2011-07-14 13:05:00,30.07,30.08,30.05,30.05,117600.0,20.4768,20.4836,20.4632,20.4632,117600.0
2011-07-14 13:10:00,30.05,30.06,30.0,30.0,99200.0,20.4632,20.47,20.4291,20.4291,99200.0
2011-07-14 13:15:00,29.99,30.01,29.96,29.98,88300.0,20.4223,20.4359,20.4019,20.4155,88300.0
2011-07-14 13:20:00,29.98,30.05,29.96,30.04,75500.0,20.4155,20.4632,20.4019,20.4564,75500.0
2011-07-14 13:25:00,30.04,30.12,30.0,30.12,76200.0,20.4564,20.5109,20.4291,20.5109,76200.0
2011-07-14 13:30:00,30.11,30.2,30.11,30.16,115600.0,20.504,20.5653,20.504,20.5381,115600.0
2011-07-14 13:35:00,30.15,30.21,30.15,30.17,115800.0,20.5313,20.5721,20.5313,20.5449,115800.0
2011-07-14 13:40:00,30.17,30.22,30.16,30.21,120000.0,20.5449,20.579,20.5381,20.5721,120000.0
2011-07-14 13:45:00,30.2,30.2,30.16,30.19,69600.0,20.5653,20.5653,20.5381,20.5585,69600.0
2011-07-14 13:50:00,30.2,30.2,30.13,30.15,62200.0,20.5653,20.5653,20.5177,20.5313,62200.0
2011-07-14 13:55:00,30.14,30.17,30.12,30.16,41500.0,20.5245,20.5449,20.5109,20.5381,41500.0
2011-07-14 14:00:00,30.17,30.22,30.17,30.22,58400.0,20.5449,20.579,20.5449,20.579,58400.0
2011-07-14 14:05:00,30.21,30.23,30.2,30.23,50300.0,20.5721,20.5858,20.5653,20.5858,50300.0
2011-07-14 14:10:00,30.24,30.29,30.24,30.27,53700.0,20.5926,20.6266,20.5926,20.613,53700.0
2011-07-14 14:15:00,30.28,30.3,30.22,30.23,51000.0,20.6198,20.6334,20.579,20.5858,51000.0
2011-07-14 14:20:00,30.24,30.25,30.21,30.22,32700.0,20.5926,20.5994,20.5721,20.579,32700.0
2011-07-14 14:25:00,30.22,30.23,30.17,30.22,32800.0,20.579,20.5858,20.5449,20.579,32800.0
2011-07-14 14:30:00,30.21,30.24,30.2,30.2,34600.0,20.5721,20.5926,20.5653,20.5653,34600.0
2011-07-14 14:35:00,30.21,30.21,30.13,30.13,44600.0,20.5721,20.5721,20.5177,20.5177,44600.0
2011-07-14 14:40:00,30.14,30.18,30.14,30.18,45700.0,20.5245,20.5517,20.5245,20.5517,45700.0
2011-07-14 14:45:00,30.17,30.18,30.1,30.11,36100.0,20.5449,20.5517,20.4972,20.504,36100.0
2011-07-14 14:50:00,30.11,30.12,30.09,30.1,35800.0,20.504,20.5109,20.4904,20.4972,35800.0
2011-07-14 14:55:00,30.09,30.1,30.07,30.1,28300.0,20.4904,20.4972,20.4768,20.4972,28300.0
2011-07-14 15:00:00,30.1,30.12,30.08,30.1,71300.0,20.4972,20.5109,20.4836,20.4972,71300.0
2011-07-14 15:05:00,30.11,30.11,29.98,29.99,104400.0,20.504,20.504,20.4155,20.4223,104400.0
2011-07-14 15:10:00,30.0,30.03,29.98,30.02,76300.0,20.4291,20.4496,20.4155,20.4428,76300.0
2011-07-14 15:15:00,30.03,30.05,30.0,30.02,61100.0,20.4496,20.4632,20.4291,20.4428,61100.0
2011-07-14 15:20:00,30.03,30.07,30.01,30.03,84200.0,20.4496,20.4768,20.4359,20.4496,84200.0
2011-07-14 15:25:00,30.04,30.04,29.99,30.01,89700.0,20.4564,20.4564,20.4223,20.4359,89700.0
2011-07-14 15:30:00,30.01,30.04,30.0,30.02,116700.0,20.4359,20.4564,20.4291,20.4428,116700.0
2011-07-14 15:35:00,30.03,30.03,30.0,30.02,146300.0,20.4496,20.4496,20.4291,20.4428,146300.0
2011-07-14 15:40:00,30.02,30.03,29.96,29.96,100400.0,20.4428,20.4496,20.4019,20.4019,100400.0
2011-07-14 15:45:00,29.96,29.96,29.89,29.92,303100.0,20.4019,20.4019,20.3542,20.3747,303100.0
2011-07-14 15:50:00,29.91,29.92,29.81,29.86,395500.0,20.3679,20.3747,20.2998,20.3338,395500.0
2011-07-14 15:55:00,29.86,29.91,29.85,29.9,595100.0,20.3338,20.3679,20.327,20.361,595100.0
2011-07-15 09:30:00,29.94,30.06,29.94,30.05,443900.0,20.3883,20.47,20.3883,20.4632,443900.0
2011-07-15 09:35:00,30.06,30.13,30.0,30.13,52600.0,20.47,20.5177,20.4291,20.5177,52600.0
2011-07-15 09:40:00,30.12,30.16,30.08,30.09,61600.0,20.5109,20.5381,20.4836,20.4904,61600.0
2011-07-15 09:45:00,30.09,30.23,30.07,30.17,189000.0,20.4904,20.5858,20.4768,20.5449,189000.0
2011-07-15 09:50:00,30.18,30.27,30.16,30.26,102300.0,20.5517,20.613,20.5381,20.6062,102300.0
2011-07-15 09:55:00,30.26,30.26,30.12,30.2,127900.0,20.6062,20.6062,20.5109,20.5653,127900.0
2011-07-15 10:00:00,30.19,30.3,30.19,30.23,77900.0,20.5585,20.6334,20.5585,20.5858,77900.0
2011-07-15 10:05:00,30.24,30.27,30.18,30.21,106000.0,20.5926,20.613,20.5517,20.5721,106000.0
2011-07-15 10:10:00,30.18,30.23,30.18,30.21,58100.0,20.5517,20.5858,20.5517,20.5721,58100.0
2011-07-15 10:15:00,30.21,30.21,30.12,30.13,68500.0,20.5721,20.5721,20.5109,20.5177,68500.0
2011-07-15 10:20:00,30.13,30.14,30.06,30.1,71300.0,20.5177,20.5245,20.47,20.4972,71300.0
2011-07-15 10:25:00,30.1,30.14,30.06,30.13,150300.0,20.4972,20.5245,20.47,20.5177,150300.0
2011-07-15 10:30:00,30.14,30.14,30.05,30.05,50200.0,20.5245,20.5245,20.4632,20.4632,50200.0
2011-07-15 10:35:00,30.04,30.06,30.0,30.02,55200.0,20.4564,20.47,20.4291,20.4428,55200.0
2011-07-15 10:40:00,30.03,30.13,30.02,30.13,41500.0,20.4496,20.5177,20.4428,20.5177,41500.0
2011-07-15 10:45:00,30.13,30.13,30.03,30.04,72100.0,20.5177,20.5177,20.4496,20.4564,72100.0
2011-07-15 10:50:00,30.05,30.11,30.04,30.07,37400.0,20.4632,20.504,20.4564,20.4768,37400.0
2011-07-15 10:55:00,30.07,30.07,30.01,30.04,18900.0,20.4768,20.4768,20.4359,20.4564,18900.0
2011-07-15 11:00:00,30.04,30.09,30.02,30.08,42000.0,20.4564,20.4904,20.4428,20.4836,42000.0
2011-07-15 11:05:00,30.07,30.13,30.06,30.12,42300.0,20.4768,20.5177,20.47,20.5109,42300.0
2011-07-15 11:10:00,30.12,30.19,30.09,30.19,65000.0,20.5109,20.5585,20.4904,20.5585,65000.0
2011-07-15 11:15:00,30.19,30.2,30.14,30.15,47200.0,20.5585,20.5653,20.5245,20.5313,47200.0
2011-07-15 11:20:00,30.14,30.19,30.12,30.18,17500.0,20.5245,20.5585,20.5109,20.5517,17500.0
2011-07-15 11:25:00,30.17,30.19,30.14,30.15,7100.0,20.5449,20.5585,20.5245,20.5313,7100.0
2011-07-15 11:30:00,30.16,30.24,30.15,30.23,52500.0,20.5381,20.5926,20.5313,20.5858,52500.0
2011-07-15 11:35:00,30.23,30.26,30.21,30.23,107100.0,20.5858,20.6062,20.5721,20.5858,107100.0
2011-07-15 11:40:00,30.23,30.24,30.2,30.21,19300.0,20.5858,20.5926,20.5653,20.5721,19300.0
2011-07-15 11:45:00,30.21,30.22,30.2,30.21,17900.0,20.5721,20.579,20.5653,20.5721,17900.0
2011-07-15 11:50:00,30.2,30.26,30.2,30.23,30000.0,20.5653,20.6062,20.5653,20.5858,30000.0
2011-07-15 11:55:00,30.24,30.24,30.16,30.16,15600.0,20.5926,20.5926,20.5381,20.5381,15600.0
2011-07-15 12:00:00,30.16,30.27,30.14,30.25,95400.0,20.5381,20.613,20.5245,20.5994,95400.0
2011-07-15 12:05:00,30.25,30.31,30.24,30.3,160400.0,20.5994,20.6402,20.5926,20.6334,160400.0
2011-07-15 12:10:00,30.3,30.33,30.3,30.32,17300.0,20.6334,20.6539,20.6334,20.647,17300.0
2011-07-15 12:15:00,30.32,30.34,30.26,30.27,27900.0,20.647,20.6607,20.6062,20.613,27900.0
2011-07-15 12:20:00,30.26,30.27,30.21,30.22,46100.0,20.6062,20.613,20.5721,20.579,46100.0
2011-07-15 12:25:00,30.21,30.21,30.19,30.21,33600.0,20.5721,20.5721,20.5585,20.5721,33600.0
2011-07-15 12:30:00,30.22,30.22,30.17,30.17,33000.0,20.579,20.579,20.5449,20.5449,33000.0
2011-07-15 12:35:00,30.17,30.18,30.14,30.14,8800.0,20.5449,20.5517,20.5245,20.5245,8800.0
2011-07-15 12:40:00,30.15,30.17,30.11,30.11,30700.0,20.5313,20.5449,20.504,20.504,30700.0
2011-07-15 12:45:00,30.11,30.15,30.11,30.15,8200.0,20.504,20.5313,20.504,20.5313,8200.0
2011-07-15 12:50:00,30.14,30.15,30.13,30.14,6100.0,20.5245,20.5313,20.5177,20.5245,6100.0
2011-07-15 12:55:00,30.14,30.19,30.14,30.14,25600.0,20.5245,20.5585,20.5245,20.5245,25600.0
2011-07-15 13:00:00,30.14,30.15,30.11,30.11,13700.0,20.5245,20.5313,20.504,20.504,13700.0
2011-07-15 13:05:00,30.11,30.13,30.11,30.13,12300.0,20.504,20.5177,20.504,20.5177,12300.0
2011-07-15 13:10:00,30.13,30.13,30.1,30.11,36900.0,20.5177,20.5177,20.4972,20.504,36900.0
2011-07-15 13:15:00,30.11,30.17,30.09,30.13,56500.0,20.504,20.5449,20.4904,20.5177,56500.0
2011-07-15 13:20:00,30.14,30.21,30.13,30.21,46000.0,20.5245,20.5721,20.5177,20.5721,46000.0
2011-07-15 13:25:00,30.2,30.25,30.2,30.21,40500.0,20.5653,20.5994,20.5653,20.5721,40500.0
2011-07-15 13:30:00,30.2,30.21,30.17,30.18,11600.0,20.5653,20.5721,20.5449,20.5517,11600.0
2011-07-15 13:35:00,30.19,30.19,30.17,30.17,9200.0,20.5585,20.5585,20.5449,20.5449,9200.0
2011-07-15 13:40:00,30.17,30.18,30.14,30.14,19900.0,20.5449,20.5517,20.5245,20.5245,19900.0
2011-07-15 13:45:00,30.15,30.15,30.12,30.13,30300.0,20.5313,20.5313,20.5109,20.5177,30300.0
2011-07-15 13:50:00,30.13,30.17,30.12,30.17,15300.0,20.5177,20.5449,20.5109,20.5449,15300.0
2011-07-15 13:55:00,30.16,30.17,30.09,30.1,25200.0,20.5381,20.5449,20.4904,20.4972,25200.0
2011-07-15 14:00:00,30.1,30.14,30.1,30.13,19200.0,20.4972,20.5245,20.4972,20.5177,19200.0
2011-07-15 14:05:00,30.13,30.15,30.12,30.15,25100.0,20.5177,20.5313,20.5109,20.5313,25100.0
2011-07-15 14:10:00,30.16,30.18,30.13,30.16,35900.0,20.5381,20.5517,20.5177,20.5381,35900.0
2011-07-15 14:15:00,30.16,30.2,30.16,30.17,16600.0,20.5381,20.5653,20.5381,20.5449,16600.0
2011-07-15 14:20:00,30.17,30.17,30.12,30.15,29500.0,20.5449,20.5449,20.5109,20.5313,29500.0
2011-07-15 14:25:00,30.14,30.15,30.11,30.11,18200.0,20.5245,20.5313,20.504,20.504,18200.0
2011-07-15 14:30:00,30.11,30.13,30.09,30.11,32600.0,20.504,20.5177,20.4904,20.504,32600.0
2011-07-15 14:35:00,30.1,30.15,30.09,30.14,24300.0,20.4972,20.5313,20.4904,20.5245,24300.0
2011-07-15 14:40:00,30.14,30.15,30.13,30.15,20300.0,20.5245,20.5313,20.5177,20.5313,20300.0
2011-07-15 14:45:00,30.15,30.2,30.15,30.16,31400.0,20.5313,20.5653,20.5313,20.5381,31400.0
2011-07-15 14:50:00,30.16,30.17,30.12,30.13,25200.0,20.5381,20.5449,20.5109,20.5177,25200.0
2011-07-15 14:55:00,30.12,30.19,30.11,30.12,48600.0,20.5109,20.5585,20.504,20.5109,48600.0
2011-07-15 15:00:00,30.12,30.17,30.1,30.13,103700.0,20.5109,20.5449,20.4972,20.5177,103700.0
2011-07-15 15:05:00,30.13,30.16,30.1,30.16,32800.0,20.5177,20.5381,20.4972,20.5381,32800.0
2011-07-15 15:10:00,30.16,30.18,30.16,30.17,22500.0,20.5381,20.5517,20.5381,20.5449,22500.0
2011-07-15 15:15:00,30.18,30.19,30.18,30.18,16500.0,20.5517,20.5585,20.5517,20.5517,16500.0
2011-07-15 15:20:00,30.18,30.24,30.18,30.23,30400.0,20.5517,20.5926,20.5517,20.5858,30400.0
2011-07-15 15:25:00,30.23,30.27,30.23,30.27,66500.0,20.5858,20.613,20.5858,20.613,66500.0
2011-07-15 15:30:00,30.27,30.3,30.25,30.25,83200.0,20.613,20.6334,20.5994,20.5994,83200.0
2011-07-15 15:35:00,30.25,30.29,30.24,30.28,45400.0,20.5994,20.6266,20.5926,20.6198,45400.0
2011-07-15 15:40:00,30.28,30.33,30.27,30.3,101200.0,20.6198,20.6539,20.613,20.6334,101200.0
2011-07-15 15:45:00,30.31,30.32,30.29,30.32,90400.0,20.6402,20.647,20.6266,20.647,90400.0
2011-07-15 15:50:00,30.32,30.33,30.3,30.33,113500.0,20.647,20.6539,20.6334,20.6539,113500.0
2011-07-15 15:55:00,30.33,30.33,30.29,30.3,270400.0,20.6539,20.6539,20.6266,20.6334,270400.0
2011-07-18 09:30:00,30.09,30.2,30.0,30.03,95500.0,20.4904,20.5653,20.4291,20.4496,95500.0
2011-07-18 09:35:00,30.03,30.14,30.01,30.08,40900.0,20.4496,20.5245,20.4359,20.4836,40900.0
2011-07-18 09:40:00,30.08,30.15,30.08,30.1,55400.0,20.4836,20.5313,20.4836,20.4972,55400.0
2011-07-18 09:45:00,30.09,30.13,30.03,30.03,31600.0,20.4904,20.5177,20.4496,20.4496,31600.0
2011-07-18 09:50:00,30.04,30.09,30.03,30.06,54000.0,20.4564,20.4904,20.4496,20.47,54000.0
2011-07-18 09:55:00,30.05,30.09,30.01,30.05,43600.0,20.4632,20.4904,20.4359,20.4632,43600.0
2011-07-18 10:00:00,30.06,30.06,29.98,29.98,45500.0,20.47,20.47,20.4155,20.4155,45500.0
2011-07-18 10:05:00,29.97,29.99,29.86,29.87,56900.0,20.4087,20.4223,20.3338,20.3406,56900.0
2011-07-18 10:10:00,29.87,29.92,29.83,29.88,66000.0,20.3406,20.3747,20.3134,20.3474,66000.0
2011-07-18 10:15:00,29.88,29.9,29.85,29.85,26500.0,20.3474,20.361,20.327,20.327,26500.0
2011-07-18 10:20:00,29.85,29.9,29.84,29.88,35300.0,20.327,20.361,20.3202,20.3474,35300.0
2011-07-18 10:25:00,29.88,29.96,29.86,29.93,32700.0,20.3474,20.4019,20.3338,20.3815,32700.0
2011-07-18 10:30:00,29.92,29.93,29.87,29.89,54600.0,20.3747,20.3815,20.3406,20.3542,54600.0
2011-07-18 10:35:00,29.87,29.95,29.87,29.92,52100.0,20.3406,20.3951,20.3406,20.3747,52100.0
2011-07-18 10:40:00,29.92,29.96,29.91,29.95,45600.0,20.3747,20.4019,20.3679,20.3951,45600.0
2011-07-18 10:45:00,29.95,29.96,29.89,29.9,90700.0,20.3951,20.4019,20.3542,20.361,90700.0
2011-07-18 10:50:00,29.9,29.95,29.89,29.9,130600.0,20.361,20.3951,20.3542,20.361,130600.0
2011-07-18 10:55:00,29.9,29.95,29.9,29.93,60300.0,20.361,20.3951,20.361,20.3815,60300.0
2011-07-18 11:00:00,29.92,29.92,29.9,29.9,81900.0,20.3747,20.3747,20.361,20.361,81900.0
2011-07-18 11:05:00,29.9,29.91,29.85,29.86,71000.0,20.361,20.3679,20.327,20.3338,71000.0
2011-07-18 11:10:00,29.86,29.88,29.85,29.88,60200.0,20.3338,20.3474,20.327,20.3474,60200.0
2011-07-18 11:15:00,29.88,29.91,29.86,29.88,50100.0,20.3474,20.3679,20.3338,20.3474,50100.0
2011-07-18 11:20:00,29.89,29.9,29.86,29.87,26400.0,20.3542,20.361,20.3338,20.3406,26400.0
2011-07-18 11:25:00,29.87,29.89,29.86,29.86,49400.0,20.3406,20.3542,20.3338,20.3338,49400.0
2011-07-18 11:30:00,29.86,29.89,29.84,29.87,208800.0,20.3338,20.3542,20.3202,20.3406,208800.0
2011-07-18 11:35:00,29.86,29.87,29.81,29.82,53800.0,20.3338,20.3406,20.2998,20.3066,53800.0
2011-07-18 11:40:00,29.81,29.82,29.76,29.8,100900.0,20.2998,20.3066,20.2657,20.2929,100900.0
2011-07-18 11:45:00,29.81,29.86,29.8,29.82,137700.0,20.2998,20.3338,20.2929,20.3066,137700.0
2011-07-18 11:50:00,29.81,29.82,29.77,29.77,29400.0,20.2998,20.3066,20.2725,20.2725,29400.0
2011-07-18 11:55:00,29.77,29.78,29.75,29.75,91200.0,20.2725,20.2793,20.2589,20.2589,91200.0
2011-07-18 12:00:00,29.75,29.78,29.75,29.76,75900.0,20.2589,20.2793,20.2589,20.2657,75900.0
2011-07-18 12:05:00,29.75,29.75,29.72,29.73,67000.0,20.2589,20.2589,20.2385,20.2453,67000.0
2011-07-18 12:10:00,29.73,29.81,29.73,29.8,44900.0,20.2453,20.2998,20.2453,20.2929,44900.0
2011-07-18 12:15:00,29.8,29.83,29.76,29.76,64200.0,20.2929,20.3134,20.2657,20.2657,64200.0
2011-07-18 12:20:00,29.77,29.77,29.72,29.73,66700.0,20.2725,20.2725,20.2385,20.2453,66700.0
2011-07-18 12:25:00,29.73,29.74,29.69,29.7,129400.0,20.2453,20.2521,20.218,20.2248,129400.0
2011-07-18 12:30:00,29.7,29.73,29.68,29.73,50900.0,20.2248,20.2453,20.2112,20.2453,50900.0
2011-07-18 12:35:00,29.73,29.73,29.7,29.71,164300.0,20.2453,20.2453,20.2248,20.2317,164300.0
2011-07-18 12:40:00,29.71,29.72,29.7,29.72,47200.0,20.2317,20.2385,20.2248,20.2385,47200.0
2011-07-18 12:45:00,29.72,29.72,29.64,29.66,78900.0,20.2385,20.2385,20.184,20.1976,78900.0
2011-07-18 12:50:00,29.66,29.7,29.66,29.67,40300.0,20.1976,20.2248,20.1976,20.2044,40300.0
2011-07-18 12:55:00,29.67,29.7,29.67,29.7,16300.0,20.2044,20.2248,20.2044,20.2248,16300.0
2011-07-18 13:00:00,29.7,29.7,29.66,29.67,35800.0,20.2248,20.2248,20.1976,20.2044,35800.0
2011-07-18 13:05:00,29.67,29.67,29.63,29.63,37700.0,20.2044,20.2044,20.1772,20.1772,37700.0
2011-07-18 13:10:00,29.63,29.64,29.62,29.63,18100.0,20.1772,20.184,20.1704,20.1772,18100.0
2011-07-18 13:15:00,29.63,29.63,29.56,29.56,114100.0,20.1772,20.1772,20.1295,20.1295,114100.0
2011-07-18 13:20:00,29.57,29.57,29.56,29.57,35500.0,20.1363,20.1363,20.1295,20.1363,35500.0
2011-07-18 13:25:00,29.56,29.6,29.55,29.59,34000.0,20.1295,20.1568,20.1227,20.1499,34000.0
2011-07-18 13:30:00,29.6,29.63,29.6,29.63,41100.0,20.1568,20.1772,20.1568,20.1772,41100.0
2011-07-18 13:35:00,29.62,29.67,29.62,29.64,59700.0,20.1704,20.2044,20.1704,20.184,59700.0
2011-07-18 13:40:00,29.64,29.65,29.62,29.62,11700.0,20.184,20.1908,20.1704,20.1704,11700.0
2011-07-18 13:45:00,29.62,29.65,29.61,29.63,22700.0,20.1704,20.1908,20.1636,20.1772,22700.0
2011-07-18 13:50:00,29.63,29.68,29.62,29.68,56300.0,20.1772,20.2112,20.1704,20.2112,56300.0
2011-07-18 13:55:00,29.67,29.71,29.64,29.7,70600.0,20.2044,20.2317,20.184,20.2248,70600.0
2011-07-18 14:00:00,29.7,29.71,29.67,29.67,160000.0,20.2248,20.2317,20.2044,20.2044,160000.0
2011-07-18 14:05:00,29.66,29.68,29.66,29.68,22200.0,20.1976,20.2112,20.1976,20.2112,22200.0
2011-07-18 14:10:00,29.68,29.69,29.65,29.67,25900.0,20.2112,20.218,20.1908,20.2044,25900.0
2011-07-18 14:15:00,29.67,29.69,29.67,29.69,19200.0,20.2044,20.218,20.2044,20.218,19200.0
2011-07-18 14:20:00,29.69,29.69,29.62,29.62,36700.0,20.218,20.218,20.1704,20.1704,36700.0
2011-07-18 14:25:00,29.63,29.63,29.61,29.62,44500.0,20.1772,20.1772,20.1636,20.1704,44500.0
2011-07-18 14:30:00,29.62,29.62,29.57,29.57,57800.0,20.1704,20.1704,20.1363,20.1363,57800.0
2011-07-18 14:35:00,29.57,29.6,29.57,29.59,34100.0,20.1363,20.1568,20.1363,20.1499,34100.0
2011-07-18 14:40:00,29.59,29.61,29.58,29.61,38900.0,20.1499,20.1636,20.1431,20.1636,38900.0
2011-07-18 14:45:00,29.61,29.61,29.58,29.58,33300.0,20.1636,20.1636,20.1431,20.1431,33300.0
2011-07-18 14:50:00,29.58,29.6,29.58,29.59,29400.0,20.1431,20.1568,20.1431,20.1499,29400.0
2011-07-18 14:55:00,29.59,29.6,29.58,29.6,61000.0,20.1499,20.1568,20.1431,20.1568,61000.0
2011-07-18 15:00:00,29.6,29.61,29.59,29.61,130700.0,20.1568,20.1636,20.1499,20.1636,130700.0
2011-07-18 15:05:00,29.61,29.61,29.58,29.58,74400.0,20.1636,20.1636,20.1431,20.1431,74400.0
2011-07-18 15:10:00,29.59,29.59,29.55,29.57,144500.0,20.1499,20.1499,20.1227,20.1363,144500.0
2011-07-18 15:15:00,29.56,29.57,29.54,29.55,111900.0,20.1295,20.1363,20.1159,20.1227,111900.0
2011-07-18 15:20:00,29.56,29.56,29.53,29.54,100600.0,20.1295,20.1295,20.1091,20.1159,100600.0
2011-07-18 15:25:00,29.53,29.55,29.53,29.54,64000.0,20.1091,20.1227,20.1091,20.1159,64000.0
2011-07-18 15:30:00,29.55,29.59,29.54,29.54,77000.0,20.1227,20.1499,20.1159,20.1159,77000.0
2011-07-18 15:35:00,29.54,29.61,29.53,29.6,93400.0,20.1159,20.1636,20.1091,20.1568,93400.0
2011-07-18 15:40:00,29.59,29.6,29.54,29.54,130000.0,20.1499,20.1568,20.1159,20.1159,130000.0
2011-07-18 15:45:00,29.55,29.57,29.54,29.57,126000.0,20.1227,20.1363,20.1159,20.1363,126000.0
2011-07-18 15:50:00,29.56,29.62,29.56,29.62,173100.0,20.1295,20.1704,20.1295,20.1704,173100.0
2011-07-18 15:55:00,29.62,29.62,29.58,29.61,257000.0,20.1704,20.1704,20.1431,20.1636,257000.0
2011-07-19 09:30:00,29.71,29.88,29.6,29.85,115600.0,20.2317,20.3474,20.1568,20.327,115600.0
2011-07-19 09:35:00,29.85,30.0,29.8,29.97,87200.0,20.327,20.4291,20.2929,20.4087,87200.0
2011-07-19 09:40:00,29.98,30.01,29.96,29.97,76300.0,20.4155,20.4359,20.4019,20.4087,76300.0
2011-07-19 09:45:00,29.96,29.98,29.94,29.98,27800.0,20.4019,20.4155,20.3883,20.4155,27800.0
2011-07-19 09:50:00,29.98,30.0,29.97,30.0,43200.0,20.4155,20.4291,20.4087,20.4291,43200.0
2011-07-19 09:55:00,29.99,30.02,29.98,30.0,46200.0,20.4223,20.4428,20.4155,20.4291,46200.0
2011-07-19 10:00:00,30.0,30.01,29.95,30.01,47600.0,20.4291,20.4359,20.3951,20.4359,47600.0
2011-07-19 10:05:00,30.01,30.01,29.97,30.01,35800.0,20.4359,20.4359,20.4087,20.4359,35800.0
2011-07-19 10:10:00,30.01,30.01,29.97,29.99,37200.0,20.4359,20.4359,20.4087,20.4223,37200.0
2011-07-19 10:15:00,30.0,30.03,29.99,30.01,72400.0,20.4291,20.4496,20.4223,20.4359,72400.0
2011-07-19 10:20:00,30.01,30.02,30.0,30.0,68600.0,20.4359,20.4428,20.4291,20.4291,68600.0
2011-07-19 10:25:00,30.0,30.04,30.0,30.0,56300.0,20.4291,20.4564,20.4291,20.4291,56300.0
2011-07-19 10:30:00,30.0,30.03,30.0,30.0,75400.0,20.4291,20.4496,20.4291,20.4291,75400.0
2011-07-19 10:35:00,30.0,30.04,30.0,30.03,28400.0,20.4291,20.4564,20.4291,20.4496,28400.0
2011-07-19 10:40:00,30.03,30.08,30.02,30.06,64900.0,20.4496,20.4836,20.4428,20.47,64900.0
2011-07-19 10:45:00,30.06,30.08,30.02,30.07,32200.0,20.47,20.4836,20.4428,20.4768,32200.0
2011-07-19 10:50:00,30.06,30.09,30.06,30.09,22200.0,20.47,20.4904,20.47,20.4904,22200.0
2011-07-19 10:55:00,30.09,30.09,30.02,30.03,48200.0,20.4904,20.4904,20.4428,20.4496,48200.0
2011-07-19 11:00:00,30.03,30.04,30.0,30.02,33600.0,20.4496,20.4564,20.4291,20.4428,33600.0
2011-07-19 11:05:00,30.02,30.03,30.0,30.03,51100.0,20.4428,20.4496,20.4291,20.4496,51100.0
2011-07-19 11:10:00,30.03,30.04,30.01,30.04,35400.0,20.4496,20.4564,20.4359,20.4564,35400.0
2011-07-19 11:15:00,30.04,30.04,30.0,30.01,94300.0,20.4564,20.4564,20.4291,20.4359,94300.0
2011-07-19 11:20:00,30.02,30.04,30.0,30.02,38700.0,20.4428,20.4564,20.4291,20.4428,38700.0
2011-07-19 11:25:00,30.01,30.04,30.01,30.04,36000.0,20.4359,20.4564,20.4359,20.4564,36000.0
2011-07-19 11:30:00,30.03,30.06,30.01,30.04,39300.0,20.4496,20.47,20.4359,20.4564,39300.0
2011-07-19 11:35:00,30.04,30.05,30.0,30.0,29700.0,20.4564,20.4632,20.4291,20.4291,29700.0
2011-07-19 11:40:00,30.01,30.04,30.0,30.03,26900.0,20.4359,20.4564,20.4291,20.4496,26900.0
2011-07-19 11:45:00,30.03,30.07,30.02,30.05,31400.0,20.4496,20.4768,20.4428,20.4632,31400.0
2011-07-19 11:50:00,30.05,30.07,30.03,30.04,21400.0,20.4632,20.4768,20.4496,20.4564,21400.0
2011-07-19 11:55:00,30.03,30.06,30.02,30.06,40700.0,20.4496,20.47,20.4428,20.47,40700.0
2011-07-19 12:00:00,30.05,30.07,30.05,30.05,7600.0,20.4632,20.4768,20.4632,20.4632,7600.0
2011-07-19 12:05:00,30.05,30.05,30.03,30.05,16400.0,20.4632,20.4632,20.4496,20.4632,16400.0
2011-07-19 12:10:00,30.05,30.06,30.04,30.05,16500.0,20.4632,20.47,20.4564,20.4632,16500.0
2011-07-19 12:15:00,30.06,30.13,30.06,30.11,67200.0,20.47,20.5177,20.47,20.504,67200.0
2011-07-19 12:20:00,30.11,30.15,30.11,30.14,32300.0,20.504,20.5313,20.504,20.5245,32300.0
2011-07-19 12:25:00,30.15,30.19,30.13,30.16,62200.0,20.5313,20.5585,20.5177,20.5381,62200.0
2011-07-19 12:30:00,30.15,30.18,30.12,30.18,91300.0,20.5313,20.5517,20.5109,20.5517,91300.0
2011-07-19 12:35:00,30.18,30.19,30.17,30.19,33000.0,20.5517,20.5585,20.5449,20.5585,33000.0
2011-07-19 12:40:00,30.19,30.19,30.09,30.12,49500.0,20.5585,20.5585,20.4904,20.5109,49500.0
2011-07-19 12:45:00,30.12,30.12,30.08,30.1,37500.0,20.5109,20.5109,20.4836,20.4972,37500.0
2011-07-19 12:50:00,30.1,30.17,30.09,30.16,27800.0,20.4972,20.5449,20.4904,20.5381,27800.0
2011-07-19 12:55:00,30.16,30.17,30.15,30.16,11600.0,20.5381,20.5449,20.5313,20.5381,11600.0
2011-07-19 13:00:00,30.16,30.18,30.14,30.15,29600.0,20.5381,20.5517,20.5245,20.5313,29600.0
2011-07-19 13:05:00,30.15,30.16,30.14,30.16,19800.0,20.5313,20.5381,20.5245,20.5381,19800.0
2011-07-19 13:10:00,30.16,30.18,30.13,30.17,46000.0,20.5381,20.5517,20.5177,20.5449,46000.0
2011-07-19 13:15:00,30.17,30.23,30.17,30.23,29800.0,20.5449,20.5858,20.5449,20.5858,29800.0
2011-07-19 13:20:00,30.23,30.25,30.2,30.22,48400.0,20.5858,20.5994,20.5653,20.579,48400.0
2011-07-19 13:25:00,30.23,30.27,30.22,30.27,27700.0,20.5858,20.613,20.579,20.613,27700.0
2011-07-19 13:30:00,30.27,30.33,30.26,30.28,68600.0,20.613,20.6539,20.6062,20.6198,68600.0
2011-07-19 13:35:00,30.27,30.36,30.25,30.34,95800.0,20.613,20.6743,20.5994,20.6607,95800.0
2011-07-19 13:40:00,30.35,30.46,30.34,30.44,59000.0,20.6675,20.7424,20.6607,20.7288,59000.0
2011-07-19 13:45:00,30.44,30.44,30.34,30.35,26000.0,20.7288,20.7288,20.6607,20.6675,26000.0
2011-07-19 13:50:00,30.35,30.39,30.35,30.37,35700.0,20.6675,20.6947,20.6675,20.6811,35700.0
2011-07-19 13:55:00,30.38,30.4,30.37,30.39,20300.0,20.6879,20.7015,20.6811,20.6947,20300.0
2011-07-19 14:00:00,30.4,30.4,30.35,30.36,57800.0,20.7015,20.7015,20.6675,20.6743,57800.0
2011-07-19 14:05:00,30.35,30.37,30.33,30.37,50000.0,20.6675,20.6811,20.6539,20.6811,50000.0
2011-07-19 14:10:00,30.36,30.42,30.36,30.42,85900.0,20.6743,20.7151,20.6743,20.7151,85900.0
2011-07-19 14:15:00,30.42,30.42,30.39,30.39,46400.0,20.7151,20.7151,20.6947,20.6947,46400.0
2011-07-19 14:20:00,30.4,30.45,30.39,30.42,66900.0,20.7015,20.7356,20.6947,20.7151,66900.0
2011-07-19 14:25:00,30.42,30.48,30.41,30.48,35300.0,20.7151,20.756,20.7083,20.756,35300.0
2011-07-19 14:30:00,30.48,30.5,30.47,30.48,47100.0,20.756,20.7696,20.7492,20.756,47100.0
2011-07-19 14:35:00,30.48,30.52,30.47,30.52,45700.0,20.756,20.7832,20.7492,20.7832,45700.0
2011-07-19 14:40:00,30.52,30.55,30.5,30.55,77500.0,20.7832,20.8037,20.7696,20.8037,77500.0
2011-07-19 14:45:00,30.55,30.61,30.54,30.6,67200.0,20.8037,20.8445,20.7969,20.8377,67200.0
2011-07-19 14:50:00,30.6,30.6,30.59,30.59,44700.0,20.8377,20.8377,20.8309,20.8309,44700.0
2011-07-19 14:55:00,30.6,30.6,30.55,30.57,65800.0,20.8377,20.8377,20.8037,20.8173,65800.0
2011-07-19 15:00:00,30.57,30.57,30.56,30.56,55400.0,20.8173,20.8173,20.8105,20.8105,55400.0
2011-07-19 15:05:00,30.57,30.61,30.56,30.58,112900.0,20.8173,20.8445,20.8105,20.8241,112900.0
2011-07-19 15:10:00,30.57,30.63,30.57,30.59,130400.0,20.8173,20.8582,20.8173,20.8309,130400.0
2011-07-19 15:15:00,30.59,30.6,30.54,30.54,84400.0,20.8309,20.8377,20.7969,20.7969,84400.0
2011-07-19 15:20:00,30.55,30.55,30.5,30.54,108800.0,20.8037,20.8037,20.7696,20.7969,108800.0
2011-07-19 15:25:00,30.54,30.55,30.52,30.54,65000.0,20.7969,20.8037,20.7832,20.7969,65000.0
2011-07-19 15:30:00,30.53,30.55,30.52,30.55,92800.0,20.7901,20.8037,20.7832,20.8037,92800.0
2011-07-19 15:35:00,30.55,30.57,30.52,30.57,134800.0,20.8037,20.8173,20.7832,20.8173,134800.0
2011-07-19 15:40:00,30.57,30.57,30.53,30.55,101000.0,20.8173,20.8173,20.7901,20.8037,101000.0
2011-07-19 15:45:00,30.55,30.59,30.55,30.57,126100.0,20.8037,20.8309,20.8037,20.8173,126100.0
2011-07-19 15:50:00,30.56,30.58,30.54,30.54,170500.0,20.8105,20.8241,20.7969,20.7969,170500.0
2011-07-19 15:55:00,30.55,30.56,30.51,30.54,317700.0,20.8037,20.8105,20.7764,20.7969,317700.0
2011-07-20 09:30:00,30.87,30.91,30.78,30.81,219600.0,21.0216,21.0488,20.9603,20.9807,219600.0
2011-07-20 09:35:00,30.81,30.9,30.73,30.84,124800.0,20.9807,21.042,20.9262,21.0012,124800.0
2011-07-20 09:40:00,30.84,30.86,30.76,30.79,82100.0,21.0012,21.0148,20.9467,20.9671,82100.0
2011-07-20 09:45:00,30.79,30.83,30.77,30.77,74900.0,20.9671,20.9943,20.9535,20.9535,74900.0
2011-07-20 09:50:00,30.76,30.85,30.75,30.79,128700.0,20.9467,21.008,20.9399,20.9671,128700.0
2011-07-20 09:55:00,30.79,30.85,30.79,30.81,32800.0,20.9671,21.008,20.9671,20.9807,32800.0
2011-07-20 10:00:00,30.8,30.8,30.73,30.76,51800.0,20.9739,20.9739,20.9262,20.9467,51800.0
2011-07-20 10:05:00,30.75,30.83,30.75,30.81,62300.0,20.9399,20.9943,20.9399,20.9807,62300.0
2011-07-20 10:10:00,30.8,30.82,30.73,30.74,99800.0,20.9739,20.9875,20.9262,20.9331,99800.0
2011-07-20 10:15:00,30.74,30.81,30.72,30.81,72000.0,20.9331,20.9807,20.9194,20.9807,72000.0
2011-07-20 10:20:00,30.81,30.83,30.78,30.81,28800.0,20.9807,20.9943,20.9603,20.9807,28800.0
2011-07-20 10:25:00,30.82,30.82,30.75,30.77,57800.0,20.9875,20.9875,20.9399,20.9535,57800.0
2011-07-20 10:30:00,30.76,30.88,30.75,30.88,53700.0,20.9467,21.0284,20.9399,21.0284,53700.0
2011-07-20 10:35:00,30.87,30.9,30.83,30.9,41900.0,21.0216,21.042,20.9943,21.042,41900.0
2011-07-20 10:40:00,30.9,30.9,30.84,30.86,46100.0,21.042,21.042,21.0012,21.0148,46100.0
2011-07-20 10:45:00,30.87,30.88,30.83,30.86,92000.0,21.0216,21.0284,20.9943,21.0148,92000.0
2011-07-20 10:50:00,30.86,30.86,30.78,30.78,42400.0,21.0148,21.0148,20.9603,20.9603,42400.0
2011-07-20 10:55:00,30.78,30.83,30.77,30.83,40400.0,20.9603,20.9943,20.9535,20.9943,40400.0
2011-07-20 11:00:00,30.83,30.9,30.82,30.83,58100.0,20.9943,21.042,20.9875,20.9943,58100.0
2011-07-20 11:05:00,30.83,30.9,30.83,30.89,76200.0,20.9943,21.042,20.9943,21.0352,76200.0
2011-07-20 11:10:00,30.9,30.96,30.9,30.96,69900.0,21.042,21.0829,21.042,21.0829,69900.0
2011-07-20 11:15:00,30.96,30.98,30.93,30.97,90900.0,21.0829,21.0965,21.0624,21.0897,90900.0
2011-07-20 11:20:00,30.98,30.98,30.96,30.98,128300.0,21.0965,21.0965,21.0829,21.0965,128300.0
2011-07-20 11:25:00,30.98,31.0,30.95,30.99,116700.0,21.0965,21.1101,21.0761,21.1033,116700.0
2011-07-20 11:30:00,30.99,31.01,30.97,31.0,94900.0,21.1033,21.1169,21.0897,21.1101,94900.0
2011-07-20 11:35:00,31.0,31.01,31.0,31.01,19000.0,21.1101,21.1169,21.1101,21.1169,19000.0
2011-07-20 11:40:00,31.01,31.09,31.0,31.09,75200.0,21.1169,21.1714,21.1101,21.1714,75200.0
2011-07-20 11:45:00,31.08,31.12,31.05,31.06,75400.0,21.1646,21.1918,21.1442,21.151,75400.0
2011-07-20 11:50:00,31.06,31.1,31.04,31.09,70200.0,21.151,21.1782,21.1373,21.1714,70200.0
2011-07-20 11:55:00,31.09,31.09,31.04,31.07,56700.0,21.1714,21.1714,21.1373,21.1578,56700.0
2011-07-20 12:00:00,31.06,31.08,31.05,31.06,172500.0,21.151,21.1646,21.1442,21.151,172500.0
2011-07-20 12:05:00,31.06,31.07,31.05,31.06,85900.0,21.151,21.1578,21.1442,21.151,85900.0
2011-07-20 12:10:00,31.06,31.09,31.06,31.09,81800.0,21.151,21.1714,21.151,21.1714,81800.0
2011-07-20 12:15:00,31.09,31.11,31.08,31.11,57800.0,21.1714,21.185,21.1646,21.185,57800.0
2011-07-20 12:20:00,31.11,31.13,31.1,31.13,55000.0,21.185,21.1986,21.1782,21.1986,55000.0
2011-07-20 12:25:00,31.14,31.16,31.11,31.15,51400.0,21.2054,21.2191,21.185,21.2123,51400.0
2011-07-20 12:30:00,31.15,31.16,31.11,31.14,84500.0,21.2123,21.2191,21.185,21.2054,84500.0
2011-07-20 12:35:00,31.13,31.16,31.11,31.11,182800.0,21.1986,21.2191,21.185,21.185,182800.0
2011-07-20 12:40:00,31.11,31.11,31.09,31.1,18800.0,21.185,21.185,21.1714,21.1782,18800.0
2011-07-20 12:45:00,31.1,31.12,31.09,31.12,41800.0,21.1782,21.1918,21.1714,21.1918,41800.0
2011-07-20 12:50:00,31.12,31.15,31.12,31.14,19300.0,21.1918,21.2123,21.1918,21.2054,19300.0
2011-07-20 12:55:00,31.14,31.15,31.14,31.15,15200.0,21.2054,21.2123,21.2054,21.2123,15200.0
2011-07-20 13:00:00,31.15,31.2,31.15,31.2,84800.0,21.2123,21.2463,21.2123,21.2463,84800.0
2011-07-20 13:05:00,31.19,31.29,31.18,31.26,175500.0,21.2395,21.3076,21.2327,21.2872,175500.0
2011-07-20 13:10:00,31.26,31.29,31.25,31.27,112800.0,21.2872,21.3076,21.2804,21.294,112800.0
2011-07-20 13:15:00,31.27,31.28,31.25,31.27,31500.0,21.294,21.3008,21.2804,21.294,31500.0
2011-07-20 13:20:00,31.28,31.37,31.27,31.37,89800.0,21.3008,21.3621,21.294,21.3621,89800.0
2011-07-20 13:25:00,31.37,31.37,31.33,31.36,96300.0,21.3621,21.3621,21.3348,21.3553,96300.0
2011-07-20 13:30:00,31.35,31.36,31.29,31.35,96800.0,21.3484,21.3553,21.3076,21.3484,96800.0
2011-07-20 13:35:00,31.34,31.36,31.33,31.35,49900.0,21.3416,21.3553,21.3348,21.3484,49900.0
2011-07-20 13:40:00,31.35,31.39,31.34,31.35,55700.0,21.3484,21.3757,21.3416,21.3484,55700.0
2011-07-20 13:45:00,31.36,31.36,31.3,31.3,23100.0,21.3553,21.3553,21.3144,21.3144,23100.0
2011-07-20 13:50:00,31.3,31.37,31.27,31.37,118600.0,21.3144,21.3621,21.294,21.3621,118600.0
2011-07-20 13:55:00,31.38,31.45,31.37,31.44,90100.0,21.3689,21.4165,21.3621,21.4097,90100.0
2011-07-20 14:00:00,31.44,31.45,31.36,31.38,143000.0,21.4097,21.4165,21.3553,21.3689,143000.0
2011-07-20 14:05:00,31.38,31.39,31.34,31.36,54700.0,21.3689,21.3757,21.3416,21.3553,54700.0
2011-07-20 14:10:00,31.36,31.38,31.35,31.37,48800.0,21.3553,21.3689,21.3484,21.3621,48800.0
2011-07-20 14:15:00,31.37,31.45,31.35,31.45,70300.0,21.3621,21.4165,21.3484,21.4165,70300.0
2011-07-20 14:20:00,31.44,31.46,31.44,31.46,77800.0,21.4097,21.4234,21.4097,21.4234,77800.0
2011-07-20 14:25:00,31.46,31.48,31.45,31.47,74600.0,21.4234,21.437,21.4165,21.4302,74600.0
2011-07-20 14:30:00,31.47,31.51,31.47,31.51,79100.0,21.4302,21.4574,21.4302,21.4574,79100.0
2011-07-20 14:35:00,31.51,31.56,31.5,31.55,83800.0,21.4574,21.4915,21.4506,21.4846,83800.0
2011-07-20 14:40:00,31.54,31.55,31.51,31.51,23000.0,21.4778,21.4846,21.4574,21.4574,23000.0
2011-07-20 14:45:00,31.51,31.53,31.44,31.44,84600.0,21.4574,21.471,21.4097,21.4097,84600.0
2011-07-20 14:50:00,31.44,31.45,31.39,31.39,112400.0,21.4097,21.4165,21.3757,21.3757,112400.0
2011-07-20 14:55:00,31.39,31.4,31.35,31.35,120800.0,21.3757,21.3825,21.3484,21.3484,120800.0
2011-07-20 15:00:00,31.36,31.4,31.34,31.38,96500.0,21.3553,21.3825,21.3416,21.3689,96500.0
2011-07-20 15:05:00,31.37,31.39,31.36,31.39,50400.0,21.3621,21.3757,21.3553,21.3757,50400.0
2011-07-20 15:10:00,31.4,31.42,31.38,31.38,75000.0,21.3825,21.3961,21.3689,21.3689,75000.0
2011-07-20 15:15:00,31.39,31.41,31.38,31.38,98400.0,21.3757,21.3893,21.3689,21.3689,98400.0
2011-07-20 15:20:00,31.37,31.42,31.33,31.34,98000.0,21.3621,21.3961,21.3348,21.3416,98000.0
2011-07-20 15:25:00,31.34,31.34,31.28,31.29,186400.0,21.3416,21.3416,21.3008,21.3076,186400.0
2011-07-20 15:30:00,31.29,31.33,31.28,31.29,118600.0,21.3076,21.3348,21.3008,21.3076,118600.0
2011-07-20 15:35:00,31.29,31.35,31.28,31.33,112400.0,21.3076,21.3484,21.3008,21.3348,112400.0
2011-07-20 15:40:00,31.33,31.34,31.3,31.3,76800.0,21.3348,21.3416,21.3144,21.3144,76800.0
2011-07-20 15:45:00,31.31,31.31,31.24,31.25,156500.0,21.3212,21.3212,21.2735,21.2804,156500.0
2011-07-20 15:50:00,31.24,31.25,31.24,31.25,141200.0,21.2735,21.2804,21.2735,21.2804,141200.0
2011-07-20 15:55:00,31.25,31.31,31.24,31.29,445700.0,21.2804,21.3212,21.2735,21.3076,445700.0
2011-07-21 09:30:00,31.75,31.75,31.58,31.65,152500.0,21.6208,21.6208,21.5051,21.5527,152500.0
2011-07-21 09:35:00,31.62,31.63,31.48,31.55,67200.0,21.5323,21.5391,21.437,21.4846,67200.0
2011-07-21 09:40:00,31.56,31.77,31.54,31.75,91500.0,21.4915,21.6345,21.4778,21.6208,91500.0
2011-07-21 09:45:00,31.75,31.78,31.65,31.75,128300.0,21.6208,21.6413,21.5527,21.6208,128300.0
2011-07-21 09:50:00,31.74,31.81,31.74,31.8,82300.0,21.614,21.6617,21.614,21.6549,82300.0
2011-07-21 09:55:00,31.79,31.87,31.74,31.85,135700.0,21.6481,21.7026,21.614,21.6889,135700.0
2011-07-21 10:00:00,31.84,31.95,31.8,31.94,129900.0,21.6821,21.757,21.6549,21.7502,129900.0
2011-07-21 10:05:00,31.95,31.97,31.92,31.93,118900.0,21.757,21.7707,21.7366,21.7434,118900.0
2011-07-21 10:10:00,31.93,32.0,31.93,31.99,70000.0,21.7434,21.7911,21.7434,21.7843,70000.0
2011-07-21 10:15:00,31.99,31.99,31.93,31.95,80600.0,21.7843,21.7843,21.7434,21.757,80600.0
2011-07-21 10:20:00,31.95,32.0,31.94,32.0,70700.0,21.757,21.7911,21.7502,21.7911,70700.0
2011-07-21 10:25:00,31.99,32.08,31.99,32.04,148100.0,21.7843,21.8456,21.7843,21.8183,148100.0
2011-07-21 10:30:00,32.05,32.07,32.0,32.04,136600.0,21.8251,21.8387,21.7911,21.8183,136600.0
2011-07-21 10:35:00,32.04,32.07,32.02,32.05,238800.0,21.8183,21.8387,21.8047,21.8251,238800.0
2011-07-21 10:40:00,32.04,32.05,32.03,32.04,50500.0,21.8183,21.8251,21.8115,21.8183,50500.0
2011-07-21 10:45:00,32.04,32.08,31.95,31.96,137000.0,21.8183,21.8456,21.757,21.7638,137000.0
2011-07-21 10:50:00,31.96,31.98,31.93,31.98,26900.0,21.7638,21.7775,21.7434,21.7775,26900.0
2011-07-21 10:55:00,31.97,31.97,31.9,31.91,41100.0,21.7707,21.7707,21.723,21.7298,41100.0
2011-07-21 11:00:00,31.9,31.92,31.84,31.85,44500.0,21.723,21.7366,21.6821,21.6889,44500.0
2011-07-21 11:05:00,31.85,31.92,31.81,31.92,69100.0,21.6889,21.7366,21.6617,21.7366,69100.0
2011-07-21 11:10:00,31.91,32.0,31.91,32.0,66500.0,21.7298,21.7911,21.7298,21.7911,66500.0
2011-07-21 11:15:00,31.99,32.06,31.99,32.05,54600.0,21.7843,21.8319,21.7843,21.8251,54600.0
2011-07-21 11:20:00,32.05,32.06,31.95,31.98,76300.0,21.8251,21.8319,21.757,21.7775,76300.0
2011-07-21 11:25:00,31.98,31.98,31.91,31.96,69200.0,21.7775,21.7775,21.7298,21.7638,69200.0
2011-07-21 11:30:00,31.95,31.97,31.92,31.95,65500.0,21.757,21.7707,21.7366,21.757,65500.0
2011-07-21 11:35:00,31.95,31.96,31.92,31.94,45800.0,21.757,21.7638,21.7366,21.7502,45800.0
2011-07-21 11:40:00,31.93,31.95,31.91,31.94,45100.0,21.7434,21.757,21.7298,21.7502,45100.0
2011-07-21 11:45:00,31.94,31.96,31.93,31.94,52800.0,21.7502,21.7638,21.7434,21.7502,52800.0
2011-07-21 11:50:00,31.94,31.95,31.91,31.95,48800.0,21.7502,21.757,21.7298,21.757,48800.0
2011-07-21 11:55:00,31.95,31.98,31.94,31.98,52700.0,21.757,21.7775,21.7502,21.7775,52700.0
2011-07-21 12:00:00,31.98,32.03,31.97,32.01,67800.0,21.7775,21.8115,21.7707,21.7979,67800.0
2011-07-21 12:05:00,32.02,32.06,32.01,32.05,36800.0,21.8047,21.8319,21.7979,21.8251,36800.0
2011-07-21 12:10:00,32.05,32.07,32.04,32.07,33800.0,21.8251,21.8387,21.8183,21.8387,33800.0
2011-07-21 12:15:00,32.07,32.09,32.03,32.04,41600.0,21.8387,21.8524,21.8115,21.8183,41600.0
2011-07-21 12:20:00,32.04,32.08,32.03,32.05,75700.0,21.8183,21.8456,21.8115,21.8251,75700.0
2011-07-21 12:25:00,32.05,32.12,32.04,32.11,90000.0,21.8251,21.8728,21.8183,21.866,90000.0
2011-07-21 12:30:00,32.11,32.2,32.1,32.14,125100.0,21.866,21.9273,21.8592,21.8864,125100.0
2011-07-21 12:35:00,32.14,32.3,32.12,32.27,281800.0,21.8864,21.9954,21.8728,21.9749,281800.0
2011-07-21 12:40:00,32.27,32.37,32.26,32.34,117200.0,21.9749,22.043,21.9681,22.0226,117200.0
2011-07-21 12:45:00,32.34,32.38,32.28,32.34,98600.0,22.0226,22.0499,21.9818,22.0226,98600.0
2011-07-21 12:50:00,32.33,32.33,32.2,32.29,141800.0,22.0158,22.0158,21.9273,21.9886,141800.0
2011-07-21 12:55:00,32.29,32.39,32.26,32.39,59300.0,21.9886,22.0567,21.9681,22.0567,59300.0
2011-07-21 13:00:00,32.38,32.39,32.27,32.33,69000.0,22.0499,22.0567,21.9749,22.0158,69000.0
2011-07-21 13:05:00,32.33,32.33,32.24,32.29,49100.0,22.0158,22.0158,21.9545,21.9886,49100.0
2011-07-21 13:10:00,32.29,32.3,32.26,32.28,41800.0,21.9886,21.9954,21.9681,21.9818,41800.0
2011-07-21 13:15:00,32.29,32.34,32.29,32.32,42300.0,21.9886,22.0226,21.9886,22.009,42300.0
2011-07-21 13:20:00,32.31,32.38,32.3,32.34,42200.0,22.0022,22.0499,21.9954,22.0226,42200.0
2011-07-21 13:25:00,32.35,32.41,32.34,32.4,70700.0,22.0294,22.0703,22.0226,22.0635,70700.0
2011-07-21 13:30:00,32.39,32.4,32.28,32.28,63000.0,22.0567,22.0635,21.9818,21.9818,63000.0
2011-07-21 13:35:00,32.28,32.33,32.25,32.33,49300.0,21.9818,22.0158,21.9613,22.0158,49300.0
2011-07-21 13:40:00,32.33,32.34,32.22,32.22,42000.0,22.0158,22.0226,21.9409,21.9409,42000.0
2011-07-21 13:45:00,32.22,32.23,32.18,32.23,46800.0,21.9409,21.9477,21.9137,21.9477,46800.0
2011-07-21 13:50:00,32.23,32.23,32.19,32.22,36900.0,21.9477,21.9477,21.9205,21.9409,36900.0
2011-07-21 13:55:00,32.21,32.24,32.2,32.22,39500.0,21.9341,21.9545,21.9273,21.9409,39500.0
2011-07-21 14:00:00,32.22,32.27,32.22,32.22,47700.0,21.9409,21.9749,21.9409,21.9409,47700.0
2011-07-21 14:05:00,32.23,32.25,32.23,32.25,47500.0,21.9477,21.9613,21.9477,21.9613,47500.0
2011-07-21 14:10:00,32.25,32.26,32.21,32.23,70600.0,21.9613,21.9681,21.9341,21.9477,70600.0
2011-07-21 14:15:00,32.23,32.25,32.22,32.25,41100.0,21.9477,21.9613,21.9409,21.9613,41100.0
2011-07-21 14:20:00,32.24,32.29,32.24,32.29,50400.0,21.9545,21.9886,21.9545,21.9886,50400.0
2011-07-21 14:25:00,32.29,32.29,32.26,32.29,56900.0,21.9886,21.9886,21.9681,21.9886,56900.0
2011-07-21 14:30:00,32.29,32.29,32.26,32.26,49700.0,21.9886,21.9886,21.9681,21.9681,49700.0
2011-07-21 14:35:00,32.26,32.3,32.26,32.3,62300.0,21.9681,21.9954,21.9681,21.9954,62300.0
2011-07-21 14:40:00,32.3,32.32,32.27,32.32,65600.0,21.9954,22.009,21.9749,22.009,65600.0
2011-07-21 14:45:00,32.32,32.34,32.31,32.32,68900.0,22.009,22.0226,22.0022,22.009,68900.0
2011-07-21 14:50:00,32.32,32.34,32.31,32.34,71300.0,22.009,22.0226,22.0022,22.0226,71300.0
2011-07-21 14:55:00,32.33,32.34,32.31,32.32,87100.0,22.0158,22.0226,22.0022,22.009,87100.0
2011-07-21 15:00:00,32.32,32.32,32.28,32.28,75000.0,22.009,22.009,21.9818,21.9818,75000.0
2011-07-21 15:05:00,32.28,32.3,32.25,32.25,97100.0,21.9818,21.9954,21.9613,21.9613,97100.0
2011-07-21 15:10:00,32.25,32.26,32.22,32.22,61000.0,21.9613,21.9681,21.9409,21.9409,61000.0
2011-07-21 15:15:00,32.22,32.28,32.21,32.28,118700.0,21.9409,21.9818,21.9341,21.9818,118700.0
2011-07-21 15:20:00,32.28,32.29,32.25,32.29,78400.0,21.9818,21.9886,21.9613,21.9886,78400.0
2011-07-21 15:25:00,32.29,32.29,32.27,32.28,50200.0,21.9886,21.9886,21.9749,21.9818,50200.0
2011-07-21 15:30:00,32.28,32.28,32.25,32.25,75700.0,21.9818,21.9818,21.9613,21.9613,75700.0
2011-07-21 15:35:00,32.25,32.29,32.22,32.29,106600.0,21.9613,21.9886,21.9409,21.9886,106600.0
2011-07-21 15:40:00,32.29,32.3,32.27,32.3,106900.0,21.9886,21.9954,21.9749,21.9954,106900.0
2011-07-21 15:45:00,32.3,32.36,32.28,32.28,208400.0,21.9954,22.0362,21.9818,21.9818,208400.0
2011-07-21 15:50:00,32.29,32.33,32.28,32.29,290600.0,21.9886,22.0158,21.9818,21.9886,290600.0
2011-07-21 15:55:00,32.28,32.3,32.26,32.27,324000.0,21.9818,21.9954,21.9681,21.9749,324000.0
2011-07-22 09:30:00,32.36,32.38,32.25,32.29,112200.0,22.0362,22.0499,21.9613,21.9886,112200.0
2011-07-22 09:35:00,32.28,32.29,32.04,32.04,82200.0,21.9818,21.9886,21.8183,21.8183,82200.0
2011-07-22 09:40:00,32.04,32.04,31.89,31.95,161500.0,21.8183,21.8183,21.7162,21.757,161500.0
2011-07-22 09:45:00,31.94,31.94,31.77,31.87,91700.0,21.7502,21.7502,21.6345,21.7026,91700.0
2011-07-22 09:50:00,31.89,31.91,31.76,31.81,74500.0,21.7162,21.7298,21.6276,21.6617,74500.0
2011-07-22 09:55:00,31.82,31.91,31.76,31.76,74000.0,21.6685,21.7298,21.6276,21.6276,74000.0
2011-07-22 10:00:00,31.75,31.88,31.73,31.88,64700.0,21.6208,21.7094,21.6072,21.7094,64700.0
2011-07-22 10:05:00,31.89,31.98,31.88,31.91,90000.0,21.7162,21.7775,21.7094,21.7298,90000.0
2011-07-22 10:10:00,31.9,32.0,31.88,32.0,96700.0,21.723,21.7911,21.7094,21.7911,96700.0
2011-07-22 10:15:00,32.0,32.01,31.89,31.95,129400.0,21.7911,21.7979,21.7162,21.757,129400.0
2011-07-22 10:20:00,31.95,31.95,31.83,31.87,43300.0,21.757,21.757,21.6753,21.7026,43300.0
2011-07-22 10:25:00,31.87,31.92,31.79,31.9,43400.0,21.7026,21.7366,21.6481,21.723,43400.0
2011-07-22 10:30:00,31.89,31.92,31.87,31.91,55500.0,21.7162,21.7366,21.7026,21.7298,55500.0
2011-07-22 10:35:00,31.91,32.0,31.87,31.98,59000.0,21.7298,21.7911,21.7026,21.7775,59000.0
2011-07-22 10:40:00,31.98,32.05,31.98,32.0,59700.0,21.7775,21.8251,21.7775,21.7911,59700.0
2011-07-22 10:45:00,32.01,32.05,31.99,32.05,36700.0,21.7979,21.8251,21.7843,21.8251,36700.0
2011-07-22 10:50:00,32.04,32.05,31.99,32.01,25700.0,21.8183,21.8251,21.7843,21.7979,25700.0
2011-07-22 10:55:00,32.01,32.1,31.98,32.09,64700.0,21.7979,21.8592,21.7775,21.8524,64700.0
2011-07-22 11:00:00,32.09,32.09,31.98,31.98,45600.0,21.8524,21.8524,21.7775,21.7775,45600.0
2011-07-22 11:05:00,31.98,32.03,31.96,31.97,41500.0,21.7775,21.8115,21.7638,21.7707,41500.0
2011-07-22 11:10:00,31.97,32.04,31.97,32.0,34500.0,21.7707,21.8183,21.7707,21.7911,34500.0
2011-07-22 11:15:00,32.0,32.04,31.99,31.99,27900.0,21.7911,21.8183,21.7843,21.7843,27900.0
2011-07-22 11:20:00,31.99,32.0,31.93,32.0,33700.0,21.7843,21.7911,21.7434,21.7911,33700.0
2011-07-22 11:25:00,32.0,32.0,31.96,31.97,17700.0,21.7911,21.7911,21.7638,21.7707,17700.0
2011-07-22 11:30:00,31.97,31.99,31.95,31.97,30000.0,21.7707,21.7843,21.757,21.7707,30000.0
2011-07-22 11:35:00,31.96,32.02,31.92,32.02,30200.0,21.7638,21.8047,21.7366,21.8047,30200.0
2011-07-22 11:40:00,32.02,32.02,31.98,32.0,41800.0,21.8047,21.8047,21.7775,21.7911,41800.0
2011-07-22 11:45:00,32.0,32.05,32.0,32.04,44800.0,21.7911,21.8251,21.7911,21.8183,44800.0
2011-07-22 11:50:00,32.05,32.11,32.05,32.11,36800.0,21.8251,21.866,21.8251,21.866,36800.0
2011-07-22 11:55:00,32.1,32.12,32.09,32.1,18900.0,21.8592,21.8728,21.8524,21.8592,18900.0
2011-07-22 12:00:00,32.1,32.12,32.09,32.1,21700.0,21.8592,21.8728,21.8524,21.8592,21700.0
2011-07-22 12:05:00,32.1,32.15,32.1,32.14,39300.0,21.8592,21.8932,21.8592,21.8864,39300.0
2011-07-22 12:10:00,32.13,32.18,32.13,32.17,33200.0,21.8796,21.9137,21.8796,21.9068,33200.0
2011-07-22 12:15:00,32.17,32.17,32.14,32.15,19100.0,21.9068,21.9068,21.8864,21.8932,19100.0
2011-07-22 12:20:00,32.15,32.16,32.12,32.13,26500.0,21.8932,21.9,21.8728,21.8796,26500.0
2011-07-22 12:25:00,32.13,32.15,32.09,32.13,71100.0,21.8796,21.8932,21.8524,21.8796,71100.0
2011-07-22 12:30:00,32.14,32.14,32.09,32.09,10700.0,21.8864,21.8864,21.8524,21.8524,10700.0
2011-07-22 12:35:00,32.09,32.13,32.09,32.11,37900.0,21.8524,21.8796,21.8524,21.866,37900.0
2011-07-22 12:40:00,32.11,32.13,32.07,32.09,38000.0,21.866,21.8796,21.8387,21.8524,38000.0
2011-07-22 12:45:00,32.08,32.11,32.08,32.1,27500.0,21.8456,21.866,21.8456,21.8592,27500.0
2011-07-22 12:50:00,32.1,32.13,32.08,32.08,19100.0,21.8592,21.8796,21.8456,21.8456,19100.0
2011-07-22 12:55:00,32.09,32.12,32.06,32.12,42700.0,21.8524,21.8728,21.8319,21.8728,42700.0
2011-07-22 13:00:00,32.12,32.13,32.07,32.08,29600.0,21.8728,21.8796,21.8387,21.8456,29600.0
2011-07-22 13:05:00,32.08,32.08,32.06,32.07,16100.0,21.8456,21.8456,21.8319,21.8387,16100.0
2011-07-22 13:10:00,32.07,32.08,32.04,32.07,18700.0,21.8387,21.8456,21.8183,21.8387,18700.0
2011-07-22 13:15:00,32.07,32.09,32.05,32.07,24800.0,21.8387,21.8524,21.8251,21.8387,24800.0
2011-07-22 13:20:00,32.08,32.1,32.05,32.09,15300.0,21.8456,21.8592,21.8251,21.8524,15300.0
2011-07-22 13:25:00,32.09,32.1,32.08,32.1,19100.0,21.8524,21.8592,21.8456,21.8592,19100.0
2011-07-22 13:30:00,32.09,32.1,32.08,32.1,17400.0,21.8524,21.8592,21.8456,21.8592,17400.0
2011-07-22 13:35:00,32.1,32.12,32.08,32.12,58900.0,21.8592,21.8728,21.8456,21.8728,58900.0
2011-07-22 13:40:00,32.12,32.16,32.11,32.11,31400.0,21.8728,21.9,21.866,21.866,31400.0
2011-07-22 13:45:00,32.12,32.12,32.1,32.11,17300.0,21.8728,21.8728,21.8592,21.866,17300.0
2011-07-22 13:50:00,32.11,32.15,32.11,32.11,30300.0,21.866,21.8932,21.866,21.866,30300.0
2011-07-22 13:55:00,32.11,32.14,32.1,32.13,22000.0,21.866,21.8864,21.8592,21.8796,22000.0
2011-07-22 14:00:00,32.13,32.14,32.13,32.14,18700.0,21.8796,21.8864,21.8796,21.8864,18700.0
2011-07-22 14:05:00,32.13,32.14,32.09,32.09,64700.0,21.8796,21.8864,21.8524,21.8524,64700.0
2011-07-22 14:10:00,32.09,32.1,32.08,32.09,25500.0,21.8524,21.8592,21.8456,21.8524,25500.0
2011-07-22 14:15:00,32.09,32.1,32.06,32.07,38600.0,21.8524,21.8592,21.8319,21.8387,38600.0
2011-07-22 14:20:00,32.07,32.09,32.05,32.07,48500.0,21.8387,21.8524,21.8251,21.8387,48500.0
2011-07-22 14:25:00,32.07,32.09,32.07,32.07,18000.0,21.8387,21.8524,21.8387,21.8387,18000.0
2011-07-22 14:30:00,32.07,32.11,32.07,32.11,76000.0,21.8387,21.866,21.8387,21.866,76000.0
2011-07-22 14:35:00,32.11,32.14,32.09,32.14,98400.0,21.866,21.8864,21.8524,21.8864,98400.0
2011-07-22 14:40:00,32.13,32.13,32.09,32.1,21300.0,21.8796,21.8796,21.8524,21.8592,21300.0
2011-07-22 14:45:00,32.1,32.11,32.07,32.07,21400.0,21.8592,21.866,21.8387,21.8387,21400.0
2011-07-22 14:50:00,32.07,32.1,32.07,32.1,13100.0,21.8387,21.8592,21.8387,21.8592,13100.0
2011-07-22 14:55:00,32.1,32.13,32.09,32.13,23600.0,21.8592,21.8796,21.8524,21.8796,23600.0
2011-07-22 15:00:00,32.13,32.13,32.12,32.12,22200.0,21.8796,21.8796,21.8728,21.8728,22200.0
2011-07-22 15:05:00,32.12,32.13,32.12,32.12,16700.0,21.8728,21.8796,21.8728,21.8728,16700.0
2011-07-22 15:10:00,32.13,32.13,32.07,32.09,83000.0,21.8796,21.8796,21.8387,21.8524,83000.0
2011-07-22 15:15:00,32.09,32.1,32.06,32.08,61400.0,21.8524,21.8592,21.8319,21.8456,61400.0
2011-07-22 15:20:00,32.08,32.09,32.06,32.07,30300.0,21.8456,21.8524,21.8319,21.8387,30300.0
2011-07-22 15:25:00,32.07,32.08,32.04,32.04,31200.0,21.8387,21.8456,21.8183,21.8183,31200.0
2011-07-22 15:30:00,32.05,32.06,32.02,32.02,66600.0,21.8251,21.8319,21.8047,21.8047,66600.0
2011-07-22 15:35:00,32.02,32.03,32.0,32.03,34500.0,21.8047,21.8115,21.7911,21.8115,34500.0
2011-07-22 15:40:00,32.03,32.08,32.0,32.06,103100.0,21.8115,21.8456,21.7911,21.8319,103100.0
2011-07-22 15:45:00,32.07,32.14,32.06,32.1,131000.0,21.8387,21.8864,21.8319,21.8592,131000.0
2011-07-22 15:50:00,32.11,32.13,32.1,32.12,117700.0,21.866,21.8796,21.8592,21.8728,117700.0
2011-07-22 15:55:00,32.12,32.13,32.11,32.12,200400.0,21.8728,21.8796,21.866,21.8728,200400.0
2011-07-25 09:30:00,31.84,31.87,31.71,31.78,111200.0,21.6821,21.7026,21.5936,21.6413,111200.0
2011-07-25 09:35:00,31.78,31.82,31.67,31.71,41600.0,21.6413,21.6685,21.5664,21.5936,41600.0
2011-07-25 09:40:00,31.71,31.86,31.7,31.84,94800.0,21.5936,21.6957,21.5868,21.6821,94800.0
2011-07-25 09:45:00,31.83,31.92,31.77,31.78,78400.0,21.6753,21.7366,21.6345,21.6413,78400.0
2011-07-25 09:50:00,31.79,31.91,31.78,31.8,110400.0,21.6481,21.7298,21.6413,21.6549,110400.0
2011-07-25 09:55:00,31.81,31.9,31.8,31.88,20800.0,21.6617,21.723,21.6549,21.7094,20800.0
2011-07-25 10:00:00,31.88,31.92,31.8,31.88,67300.0,21.7094,21.7366,21.6549,21.7094,67300.0
2011-07-25 10:05:00,31.88,31.89,31.83,31.88,29100.0,21.7094,21.7162,21.6753,21.7094,29100.0
2011-07-25 10:10:00,31.88,31.93,31.85,31.87,60400.0,21.7094,21.7434,21.6889,21.7026,60400.0
2011-07-25 10:15:00,31.88,31.94,31.87,31.89,50000.0,21.7094,21.7502,21.7026,21.7162,50000.0
2011-07-25 10:20:00,31.89,32.0,31.86,31.94,57300.0,21.7162,21.7911,21.6957,21.7502,57300.0
2011-07-25 10:25:00,31.94,32.01,31.93,31.96,55100.0,21.7502,21.7979,21.7434,21.7638,55100.0
2011-07-25 10:30:00,31.96,32.01,31.91,31.91,167700.0,21.7638,21.7979,21.7298,21.7298,167700.0
2011-07-25 10:35:00,31.92,31.92,31.88,31.92,47100.0,21.7366,21.7366,21.7094,21.7366,47100.0
2011-07-25 10:40:00,31.93,31.96,31.89,31.91,112900.0,21.7434,21.7638,21.7162,21.7298,112900.0
2011-07-25 10:45:00,31.91,31.93,31.88,31.89,35200.0,21.7298,21.7434,21.7094,21.7162,35200.0
2011-07-25 10:50:00,31.89,31.91,31.85,31.89,70000.0,21.7162,21.7298,21.6889,21.7162,70000.0
2011-07-25 10:55:00,31.88,31.98,31.86,31.98,38000.0,21.7094,21.7775,21.6957,21.7775,38000.0
2011-07-25 11:00:00,31.98,32.01,31.92,32.01,53800.0,21.7775,21.7979,21.7366,21.7979,53800.0
2011-07-25 11:05:00,32.01,32.02,31.95,31.96,36100.0,21.7979,21.8047,21.757,21.7638,36100.0
2011-07-25 11:10:00,31.96,31.96,31.87,31.87,25300.0,21.7638,21.7638,21.7026,21.7026,25300.0
2011-07-25 11:15:00,31.86,31.96,31.86,31.93,39100.0,21.6957,21.7638,21.6957,21.7434,39100.0
2011-07-25 11:20:00,31.94,32.01,31.94,32.01,23200.0,21.7502,21.7979,21.7502,21.7979,23200.0
2011-07-25 11:25:00,32.02,32.06,32.0,32.0,50300.0,21.8047,21.8319,21.7911,21.7911,50300.0
2011-07-25 11:30:00,32.0,32.03,31.99,32.03,16500.0,21.7911,21.8115,21.7843,21.8115,16500.0
2011-07-25 11:35:00,32.02,32.04,32.0,32.01,28900.0,21.8047,21.8183,21.7911,21.7979,28900.0
2011-07-25 11:40:00,32.0,32.0,31.93,31.96,22100.0,21.7911,21.7911,21.7434,21.7638,22100.0
2011-07-25 11:45:00,31.96,31.98,31.92,31.93,31000.0,21.7638,21.7775,21.7366,21.7434,31000.0
2011-07-25 11:50:00,31.93,31.95,31.92,31.95,33500.0,21.7434,21.757,21.7366,21.757,33500.0
2011-07-25 11:55:00,31.94,32.02,31.94,32.02,38800.0,21.7502,21.8047,21.7502,21.8047,38800.0
2011-07-25 12:00:00,32.01,32.02,31.97,31.98,12500.0,21.7979,21.8047,21.7707,21.7775,12500.0
2011-07-25 12:05:00,31.97,32.0,31.96,31.99,16400.0,21.7707,21.7911,21.7638,21.7843,16400.0
2011-07-25 12:10:00,31.99,32.04,31.99,32.0,26300.0,21.7843,21.8183,21.7843,21.7911,26300.0
2011-07-25 12:15:00,32.0,32.0,31.97,31.99,22300.0,21.7911,21.7911,21.7707,21.7843,22300.0
2011-07-25 12:20:00,31.99,32.02,31.99,32.0,28500.0,21.7843,21.8047,21.7843,21.7911,28500.0
2011-07-25 12:25:00,32.0,32.02,32.0,32.02,16800.0,21.7911,21.8047,21.7911,21.8047,16800.0
2011-07-25 12:30:00,32.01,32.05,32.01,32.04,26600.0,21.7979,21.8251,21.7979,21.8183,26600.0
2011-07-25 12:35:00,32.04,32.06,32.02,32.05,35600.0,21.8183,21.8319,21.8047,21.8251,35600.0
2011-07-25 12:40:00,32.04,32.06,32.04,32.04,20600.0,21.8183,21.8319,21.8183,21.8183,20600.0
2011-07-25 12:45:00,32.05,32.07,32.02,32.04,30900.0,21.8251,21.8387,21.8047,21.8183,30900.0
2011-07-25 12:50:00,32.04,32.04,31.99,31.99,25900.0,21.8183,21.8183,21.7843,21.7843,25900.0
2011-07-25 12:55:00,31.99,32.0,31.97,31.97,18300.0,21.7843,21.7911,21.7707,21.7707,18300.0
2011-07-25 13:00:00,31.98,32.03,31.97,32.02,26900.0,21.7775,21.8115,21.7707,21.8047,26900.0
2011-07-25 13:05:00,32.02,32.04,32.01,32.02,37300.0,21.8047,21.8183,21.7979,21.8047,37300.0
2011-07-25 13:10:00,32.01,32.02,31.99,32.01,21900.0,21.7979,21.8047,21.7843,21.7979,21900.0
2011-07-25 13:15:00,32.01,32.02,31.98,31.99,14000.0,21.7979,21.8047,21.7775,21.7843,14000.0
2011-07-25 13:20:00,31.99,32.02,31.99,31.99,25500.0,21.7843,21.8047,21.7843,21.7843,25500.0
2011-07-25 13:25:00,31.99,32.01,31.99,32.01,11400.0,21.7843,21.7979,21.7843,21.7979,11400.0
2011-07-25 13:30:00,32.01,32.03,32.0,32.03,10500.0,21.7979,21.8115,21.7911,21.8115,10500.0
2011-07-25 13:35:00,32.02,32.02,31.98,31.98,16800.0,21.8047,21.8047,21.7775,21.7775,16800.0
2011-07-25 13:40:00,31.98,31.98,31.95,31.96,31200.0,21.7775,21.7775,21.757,21.7638,31200.0
2011-07-25 13:45:00,31.96,31.98,31.94,31.96,31400.0,21.7638,21.7775,21.7502,21.7638,31400.0
2011-07-25 13:50:00,31.96,31.97,31.95,31.96,18700.0,21.7638,21.7707,21.757,21.7638,18700.0
2011-07-25 13:55:00,31.95,31.97,31.93,31.94,22400.0,21.757,21.7707,21.7434,21.7502,22400.0
2011-07-25 14:00:00,31.93,31.99,31.93,31.98,29100.0,21.7434,21.7843,21.7434,21.7775,29100.0
2011-07-25 14:05:00,31.98,31.99,31.96,31.98,29900.0,21.7775,21.7843,21.7638,21.7775,29900.0
2011-07-25 14:10:00,31.98,32.0,31.97,31.97,27500.0,21.7775,21.7911,21.7707,21.7707,27500.0
2011-07-25 14:15:00,31.98,32.0,31.97,32.0,22200.0,21.7775,21.7911,21.7707,21.7911,22200.0
2011-07-25 14:20:00,32.0,32.0,31.99,32.0,12600.0,21.7911,21.7911,21.7843,21.7911,12600.0
2011-07-25 14:25:00,32.0,32.03,31.99,32.01,44300.0,21.7911,21.8115,21.7843,21.7979,44300.0
2011-07-25 14:30:00,32.01,32.03,31.97,31.99,32200.0,21.7979,21.8115,21.7707,21.7843,32200.0
2011-07-25 14:35:00,31.98,31.99,31.92,31.92,37400.0,21.7775,21.7843,21.7366,21.7366,37400.0
2011-07-25 14:40:00,31.92,31.96,31.91,31.93,50700.0,21.7366,21.7638,21.7298,21.7434,50700.0
2011-07-25 14:45:00,31.93,31.93,31.91,31.92,32100.0,21.7434,21.7434,21.7298,21.7366,32100.0
2011-07-25 14:50:00,31.92,31.95,31.91,31.94,58700.0,21.7366,21.757,21.7298,21.7502,58700.0
2011-07-25 14:55:00,31.94,31.97,31.93,31.93,29000.0,21.7502,21.7707,21.7434,21.7434,29000.0
2011-07-25 15:00:00,31.93,31.94,31.91,31.91,32700.0,21.7434,21.7502,21.7298,21.7298,32700.0
2011-07-25 15:05:00,31.92,31.92,31.87,31.88,23400.0,21.7366,21.7366,21.7026,21.7094,23400.0
2011-07-25 15:10:00,31.87,31.91,31.85,31.89,56000.0,21.7026,21.7298,21.6889,21.7162,56000.0
2011-07-25 15:15:00,31.89,31.92,31.88,31.9,55100.0,21.7162,21.7366,21.7094,21.723,55100.0
2011-07-25 15:20:00,31.9,31.91,31.86,31.86,25700.0,21.723,21.7298,21.6957,21.6957,25700.0
2011-07-25 15:25:00,31.86,31.91,31.84,31.91,58700.0,21.6957,21.7298,21.6821,21.7298,58700.0
2011-07-25 15:30:00,31.91,31.92,31.87,31.91,58900.0,21.7298,21.7366,21.7026,21.7298,58900.0
2011-07-25 15:35:00,31.91,31.93,31.9,31.9,40800.0,21.7298,21.7434,21.723,21.723,40800.0
2011-07-25 15:40:00,31.9,31.9,31.86,31.88,47500.0,21.723,21.723,21.6957,21.7094,47500.0
2011-07-25 15:45:00,31.87,31.88,31.8,31.8,107900.0,21.7026,21.7094,21.6549,21.6549,107900.0
2011-07-25 15:50:00,31.8,31.83,31.78,31.83,208900.0,21.6549,21.6753,21.6413,21.6753,208900.0
2011-07-25 15:55:00,31.83,31.85,31.79,31.85,242800.0,21.6753,21.6889,21.6481,21.6889,242800.0
2011-07-26 09:30:00,31.9,32.05,31.88,32.0,131400.0,21.723,21.8251,21.7094,21.7911,131400.0
2011-07-26 09:35:00,32.0,32.0,31.78,31.79,51600.0,21.7911,21.7911,21.6413,21.6481,51600.0
2011-07-26 09:40:00,31.8,31.91,31.77,31.89,176300.0,21.6549,21.7298,21.6345,21.7162,176300.0
2011-07-26 09:45:00,31.91,31.99,31.84,31.99,101300.0,21.7298,21.7843,21.6821,21.7843,101300.0
2011-07-26 09:50:00,31.98,31.99,31.82,31.82,107200.0,21.7775,21.7843,21.6685,21.6685,107200.0
2011-07-26 09:55:00,31.81,31.85,31.64,31.69,95000.0,21.6617,21.6889,21.5459,21.58,95000.0
2011-07-26 10:00:00,31.69,31.83,31.69,31.72,123500.0,21.58,21.6753,21.58,21.6004,123500.0
2011-07-26 10:05:00,31.73,31.76,31.62,31.64,69400.0,21.6072,21.6276,21.5323,21.5459,69400.0
2011-07-26 10:10:00,31.63,31.63,31.57,31.59,157600.0,21.5391,21.5391,21.4983,21.5119,157600.0
2011-07-26 10:15:00,31.6,31.64,31.59,31.62,36100.0,21.5187,21.5459,21.5119,21.5323,36100.0
2011-07-26 10:20:00,31.62,31.65,31.6,31.61,53600.0,21.5323,21.5527,21.5187,21.5255,53600.0
2011-07-26 10:25:00,31.61,31.61,31.52,31.59,58700.0,21.5255,21.5255,21.4642,21.5119,58700.0
2011-07-26 10:30:00,31.58,31.59,31.51,31.54,116300.0,21.5051,21.5119,21.4574,21.4778,116300.0
2011-07-26 10:35:00,31.55,31.65,31.54,31.64,65300.0,21.4846,21.5527,21.4778,21.5459,65300.0
2011-07-26 10:40:00,31.64,31.75,31.64,31.74,59900.0,21.5459,21.6208,21.5459,21.614,59900.0
2011-07-26 10:45:00,31.75,31.79,31.69,31.69,56300.0,21.6208,21.6481,21.58,21.58,56300.0
2011-07-26 10:50:00,31.69,31.69,31.63,31.64,16800.0,21.58,21.58,21.5391,21.5459,16800.0
2011-07-26 10:55:00,31.64,31.69,31.63,31.66,47100.0,21.5459,21.58,21.5391,21.5596,47100.0
2011-07-26 11:00:00,31.67,31.74,31.66,31.74,28800.0,21.5664,21.614,21.5596,21.614,28800.0
2011-07-26 11:05:00,31.73,31.77,31.7,31.76,39800.0,21.6072,21.6345,21.5868,21.6276,39800.0
2011-07-26 11:10:00,31.75,31.77,31.72,31.75,35600.0,21.6208,21.6345,21.6004,21.6208,35600.0
2011-07-26 11:15:00,31.75,31.76,31.7,31.7,28800.0,21.6208,21.6276,21.5868,21.5868,28800.0
2011-07-26 11:20:00,31.7,31.71,31.68,31.7,24700.0,21.5868,21.5936,21.5732,21.5868,24700.0
2011-07-26 11:25:00,31.69,31.69,31.65,31.65,52500.0,21.58,21.58,21.5527,21.5527,52500.0
2011-07-26 11:30:00,31.65,31.67,31.63,31.67,23200.0,21.5527,21.5664,21.5391,21.5664,23200.0
2011-07-26 11:35:00,31.67,31.69,31.62,31.69,40500.0,21.5664,21.58,21.5323,21.58,40500.0
2011-07-26 11:40:00,31.69,31.69,31.66,31.69,26300.0,21.58,21.58,21.5596,21.58,26300.0
2011-07-26 11:45:00,31.69,31.75,31.69,31.75,21800.0,21.58,21.6208,21.58,21.6208,21800.0
2011-07-26 11:50:00,31.74,31.77,31.72,31.72,31400.0,21.614,21.6345,21.6004,21.6004,31400.0
2011-07-26 11:55:00,31.72,31.74,31.71,31.71,23700.0,21.6004,21.614,21.5936,21.5936,23700.0
2011-07-26 12:00:00,31.71,31.71,31.7,31.7,4700.0,21.5936,21.5936,21.5868,21.5868,4700.0
2011-07-26 12:05:00,31.7,31.71,31.7,31.7,6600.0,21.5868,21.5936,21.5868,21.5868,6600.0
2011-07-26 12:10:00,31.7,31.76,31.7,31.73,58100.0,21.5868,21.6276,21.5868,21.6072,58100.0
2011-07-26 12:15:00,31.73,31.76,31.73,31.74,21000.0,21.6072,21.6276,21.6072,21.614,21000.0
2011-07-26 12:20:00,31.74,31.75,31.71,31.72,19700.0,21.614,21.6208,21.5936,21.6004,19700.0
2011-07-26 12:25:00,31.71,31.72,31.7,31.71,22300.0,21.5936,21.6004,21.5868,21.5936,22300.0
2011-07-26 12:30:00,31.7,31.71,31.68,31.7,39500.0,21.5868,21.5936,21.5732,21.5868,39500.0
2011-07-26 12:35:00,31.7,31.72,31.7,31.71,50100.0,21.5868,21.6004,21.5868,21.5936,50100.0
2011-07-26 12:40:00,31.71,31.73,31.7,31.72,17500.0,21.5936,21.6072,21.5868,21.6004,17500.0
2011-07-26 12:45:00,31.71,31.72,31.68,31.68,35200.0,21.5936,21.6004,21.5732,21.5732,35200.0
2011-07-26 12:50:00,31.68,31.71,31.68,31.71,7200.0,21.5732,21.5936,21.5732,21.5936,7200.0
2011-07-26 12:55:00,31.71,31.73,31.7,31.73,21800.0,21.5936,21.6072,21.5868,21.6072,21800.0
2011-07-26 13:00:00,31.74,31.75,31.7,31.7,33200.0,21.614,21.6208,21.5868,21.5868,33200.0
2011-07-26 13:05:00,31.7,31.71,31.69,31.7,17800.0,21.5868,21.5936,21.58,21.5868,17800.0
2011-07-26 13:10:00,31.7,31.71,31.66,31.69,23100.0,21.5868,21.5936,21.5596,21.58,23100.0
2011-07-26 13:15:00,31.69,31.7,31.69,31.69,10300.0,21.58,21.5868,21.58,21.58,10300.0
2011-07-26 13:20:00,31.69,31.7,31.66,31.67,25700.0,21.58,21.5868,21.5596,21.5664,25700.0
2011-07-26 13:25:00,31.67,31.69,31.67,31.68,9100.0,21.5664,21.58,21.5664,21.5732,9100.0
2011-07-26 13:30:00,31.69,31.7,31.66,31.66,46100.0,21.58,21.5868,21.5596,21.5596,46100.0
2011-07-26 13:35:00,31.67,31.67,31.64,31.65,22400.0,21.5664,21.5664,21.5459,21.5527,22400.0
2011-07-26 13:40:00,31.66,31.67,31.65,31.67,12500.0,21.5596,21.5664,21.5527,21.5664,12500.0
2011-07-26 13:45:00,31.66,31.68,31.64,31.68,26300.0,21.5596,21.5732,21.5459,21.5732,26300.0
2011-07-26 13:50:00,31.67,31.74,31.67,31.73,23700.0,21.5664,21.614,21.5664,21.6072,23700.0
2011-07-26 13:55:00,31.74,31.76,31.73,31.75,41900.0,21.614,21.6276,21.6072,21.6208,41900.0
2011-07-26 14:00:00,31.75,31.79,31.72,31.77,66700.0,21.6208,21.6481,21.6004,21.6345,66700.0
2011-07-26 14:05:00,31.76,31.78,31.74,31.75,16500.0,21.6276,21.6413,21.614,21.6208,16500.0
2011-07-26 14:10:00,31.74,31.81,31.74,31.8,67800.0,21.614,21.6617,21.614,21.6549,67800.0
2011-07-26 14:15:00,31.79,31.86,31.79,31.84,67800.0,21.6481,21.6957,21.6481,21.6821,67800.0
2011-07-26 14:20:00,31.84,31.84,31.83,31.83,21300.0,21.6821,21.6821,21.6753,21.6753,21300.0
2011-07-26 14:25:00,31.83,31.83,31.81,31.83,25400.0,21.6753,21.6753,21.6617,21.6753,25400.0
2011-07-26 14:30:00,31.83,31.85,31.83,31.84,43300.0,21.6753,21.6889,21.6753,21.6821,43300.0
2011-07-26 14:35:00,31.85,31.86,31.83,31.84,68300.0,21.6889,21.6957,21.6753,21.6821,68300.0
2011-07-26 14:40:00,31.83,31.84,31.79,31.81,24500.0,21.6753,21.6821,21.6481,21.6617,24500.0
2011-07-26 14:45:00,31.81,31.83,31.81,31.81,31200.0,21.6617,21.6753,21.6617,21.6617,31200.0
2011-07-26 14:50:00,31.81,31.81,31.78,31.79,45500.0,21.6617,21.6617,21.6413,21.6481,45500.0
2011-07-26 14:55:00,31.79,31.8,31.74,31.74,43700.0,21.6481,21.6549,21.614,21.614,43700.0
2011-07-26 15:00:00,31.74,31.75,31.72,31.75,58400.0,21.614,21.6208,21.6004,21.6208,58400.0
2011-07-26 15:05:00,31.74,31.74,31.72,31.72,43700.0,21.614,21.614,21.6004,21.6004,43700.0
2011-07-26 15:10:00,31.73,31.74,31.7,31.7,44800.0,21.6072,21.614,21.5868,21.5868,44800.0
2011-07-26 15:15:00,31.7,31.71,31.65,31.68,69100.0,21.5868,21.5936,21.5527,21.5732,69100.0
2011-07-26 15:20:00,31.68,31.7,31.65,31.67,32800.0,21.5732,21.5868,21.5527,21.5664,32800.0
2011-07-26 15:25:00,31.67,31.68,31.64,31.66,60000.0,21.5664,21.5732,21.5459,21.5596,60000.0
2011-07-26 15:30:00,31.66,31.68,31.62,31.64,47900.0,21.5596,21.5732,21.5323,21.5459,47900.0
2011-07-26 15:35:00,31.64,31.67,31.6,31.65,163900.0,21.5459,21.5664,21.5187,21.5527,163900.0
2011-07-26 15:40:00,31.65,31.67,31.63,31.63,46600.0,21.5527,21.5664,21.5391,21.5391,46600.0
2011-07-26 15:45:00,31.63,31.65,31.59,31.6,111600.0,21.5391,21.5527,21.5119,21.5187,111600.0
2011-07-26 15:50:00,31.59,31.6,31.54,31.59,136600.0,21.5119,21.5187,21.4778,21.5119,136600.0
2011-07-26 15:55:00,31.59,31.62,31.58,31.61,144300.0,21.5119,21.5323,21.5051,21.5255,144300.0
2011-07-27 09:30:00,31.47,31.59,31.45,31.48,134500.0,21.4302,21.5119,21.4165,21.437,134500.0
2011-07-27 09:35:00,31.49,31.57,31.41,31.52,73200.0,21.4438,21.4983,21.3893,21.4642,73200.0
2011-07-27 09:40:00,31.52,31.57,31.47,31.47,61100.0,21.4642,21.4983,21.4302,21.4302,61100.0
2011-07-27 09:45:00,31.47,31.53,31.42,31.45,88900.0,21.4302,21.471,21.3961,21.4165,88900.0
2011-07-27 09:50:00,31.45,31.5,31.45,31.48,40200.0,21.4165,21.4506,21.4165,21.437,40200.0
2011-07-27 09:55:00,31.48,31.54,31.47,31.48,70500.0,21.437,21.4778,21.4302,21.437,70500.0
2011-07-27 10:00:00,31.48,31.5,31.44,31.44,87400.0,21.437,21.4506,21.4097,21.4097,87400.0
2011-07-27 10:05:00,31.45,31.46,31.26,31.26,114700.0,21.4165,21.4234,21.2872,21.2872,114700.0
2011-07-27 10:10:00,31.27,31.44,31.25,31.44,86700.0,21.294,21.4097,21.2804,21.4097,86700.0
2011-07-27 10:15:00,31.44,31.44,31.3,31.31,53100.0,21.4097,21.4097,21.3144,21.3212,53100.0
2011-07-27 10:20:00,31.31,31.32,31.23,31.26,127500.0,21.3212,21.328,21.2667,21.2872,127500.0
2011-07-27 10:25:00,31.26,31.31,31.25,31.28,65500.0,21.2872,21.3212,21.2804,21.3008,65500.0
2011-07-27 10:30:00,31.27,31.31,31.18,31.18,238000.0,21.294,21.3212,21.2327,21.2327,238000.0
2011-07-27 10:35:00,31.19,31.23,31.17,31.21,116200.0,21.2395,21.2667,21.2259,21.2531,116200.0
2011-07-27 10:40:00,31.21,31.26,31.18,31.24,61400.0,21.2531,21.2872,21.2327,21.2735,61400.0
2011-07-27 10:45:00,31.23,31.32,31.21,31.3,74600.0,21.2667,21.328,21.2531,21.3144,74600.0
2011-07-27 10:50:00,31.31,31.37,31.27,31.37,72900.0,21.3212,21.3621,21.294,21.3621,72900.0
2011-07-27 10:55:00,31.35,31.36,31.25,31.3,39600.0,21.3484,21.3553,21.2804,21.3144,39600.0
2011-07-27 11:00:00,31.29,31.3,31.25,31.29,30200.0,21.3076,21.3144,21.2804,21.3076,30200.0
2011-07-27 11:05:00,31.29,31.31,31.26,31.29,28900.0,21.3076,21.3212,21.2872,21.3076,28900.0
2011-07-27 11:10:00,31.3,31.36,31.3,31.36,42600.0,21.3144,21.3553,21.3144,21.3553,42600.0
2011-07-27 11:15:00,31.36,31.37,31.31,31.35,92100.0,21.3553,21.3621,21.3212,21.3484,92100.0
2011-07-27 11:20:00,31.34,31.35,31.27,31.31,58500.0,21.3416,21.3484,21.294,21.3212,58500.0
2011-07-27 11:25:00,31.31,31.37,31.3,31.36,44800.0,21.3212,21.3621,21.3144,21.3553,44800.0
2011-07-27 11:30:00,31.37,31.37,31.3,31.3,32200.0,21.3621,21.3621,21.3144,21.3144,32200.0
2011-07-27 11:35:00,31.3,31.3,31.22,31.24,56600.0,21.3144,21.3144,21.2599,21.2735,56600.0
2011-07-27 11:40:00,31.25,31.26,31.21,31.23,26200.0,21.2804,21.2872,21.2531,21.2667,26200.0
2011-07-27 11:45:00,31.23,31.26,31.23,31.25,18000.0,21.2667,21.2872,21.2667,21.2804,18000.0
2011-07-27 11:50:00,31.25,31.26,31.2,31.2,47500.0,21.2804,21.2872,21.2463,21.2463,47500.0
2011-07-27 11:55:00,31.2,31.2,31.17,31.17,33800.0,21.2463,21.2463,21.2259,21.2259,33800.0
2011-07-27 12:00:00,31.18,31.23,31.17,31.23,42100.0,21.2327,21.2667,21.2259,21.2667,42100.0
2011-07-27 12:05:00,31.22,31.23,31.18,31.19,38100.0,21.2599,21.2667,21.2327,21.2395,38100.0
2011-07-27 12:10:00,31.17,31.24,31.17,31.21,43800.0,21.2259,21.2735,21.2259,21.2531,43800.0
2011-07-27 12:15:00,31.2,31.23,31.18,31.18,29800.0,21.2463,21.2667,21.2327,21.2327,29800.0
2011-07-27 12:20:00,31.18,31.18,31.12,31.13,32800.0,21.2327,21.2327,21.1918,21.1986,32800.0
2011-07-27 12:25:00,31.14,31.16,31.12,31.16,28400.0,21.2054,21.2191,21.1918,21.2191,28400.0
2011-07-27 12:30:00,31.17,31.21,31.14,31.14,36400.0,21.2259,21.2531,21.2054,21.2054,36400.0
2011-07-27 12:35:00,31.14,31.16,31.11,31.13,41900.0,21.2054,21.2191,21.185,21.1986,41900.0
2011-07-27 12:40:00,31.14,31.17,31.12,31.12,45200.0,21.2054,21.2259,21.1918,21.1918,45200.0
2011-07-27 12:45:00,31.12,31.15,31.12,31.12,18400.0,21.1918,21.2123,21.1918,21.1918,18400.0
2011-07-27 12:50:00,31.12,31.13,31.08,31.13,39400.0,21.1918,21.1986,21.1646,21.1986,39400.0
2011-07-27 12:55:00,31.13,31.14,31.09,31.1,19900.0,21.1986,21.2054,21.1714,21.1782,19900.0
2011-07-27 13:00:00,31.1,31.12,31.08,31.08,37800.0,21.1782,21.1918,21.1646,21.1646,37800.0
2011-07-27 13:05:00,31.08,31.14,31.07,31.11,42100.0,21.1646,21.2054,21.1578,21.185,42100.0
2011-07-27 13:10:00,31.1,31.13,31.07,31.08,50100.0,21.1782,21.1986,21.1578,21.1646,50100.0
2011-07-27 13:15:00,31.07,31.08,31.05,31.06,37700.0,21.1578,21.1646,21.1442,21.151,37700.0
2011-07-27 13:20:00,31.06,31.06,31.01,31.05,45600.0,21.151,21.151,21.1169,21.1442,45600.0
2011-07-27 13:25:00,31.05,31.07,31.04,31.07,12900.0,21.1442,21.1578,21.1373,21.1578,12900.0
2011-07-27 13:30:00,31.07,31.07,31.06,31.07,11300.0,21.1578,21.1578,21.151,21.1578,11300.0
2011-07-27 13:35:00,31.07,31.09,31.05,31.06,26200.0,21.1578,21.1714,21.1442,21.151,26200.0
2011-07-27 13:40:00,31.05,31.13,31.05,31.11,46200.0,21.1442,21.1986,21.1442,21.185,46200.0
2011-07-27 13:45:00,31.11,31.13,31.08,31.08,29800.0,21.185,21.1986,21.1646,21.1646,29800.0
2011-07-27 13:50:00,31.08,31.11,31.08,31.11,24000.0,21.1646,21.185,21.1646,21.185,24000.0
2011-07-27 13:55:00,31.11,31.11,31.08,31.1,19600.0,21.185,21.185,21.1646,21.1782,19600.0
2011-07-27 14:00:00,31.1,31.12,31.06,31.11,68400.0,21.1782,21.1918,21.151,21.185,68400.0
2011-07-27 14:05:00,31.12,31.12,31.06,31.06,43800.0,21.1918,21.1918,21.151,21.151,43800.0
2011-07-27 14:10:00,31.07,31.09,31.04,31.05,34500.0,21.1578,21.1714,21.1373,21.1442,34500.0
2011-07-27 14:15:00,31.05,31.06,31.03,31.04,33500.0,21.1442,21.151,21.1305,21.1373,33500.0
2011-07-27 14:20:00,31.05,31.05,31.03,31.04,29100.0,21.1442,21.1442,21.1305,21.1373,29100.0
2011-07-27 14:25:00,31.04,31.04,30.97,30.98,68400.0,21.1373,21.1373,21.0897,21.0965,68400.0
2011-07-27 14:30:00,30.99,31.0,30.98,30.99,47000.0,21.1033,21.1101,21.0965,21.1033,47000.0
2011-07-27 14:35:00,31.0,31.03,30.9,31.02,127400.0,21.1101,21.1305,21.042,21.1237,127400.0
2011-07-27 14:40:00,31.03,31.03,30.97,30.98,50600.0,21.1305,21.1305,21.0897,21.0965,50600.0
2011-07-27 14:45:00,30.98,31.0,30.97,30.98,41900.0,21.0965,21.1101,21.0897,21.0965,41900.0
2011-07-27 14:50:00,30.99,30.99,30.93,30.93,35300.0,21.1033,21.1033,21.0624,21.0624,35300.0
2011-07-27 14:55:00,30.93,30.95,30.9,30.95,44900.0,21.0624,21.0761,21.042,21.0761,44900.0
2011-07-27 15:00:00,30.95,30.99,30.95,30.96,47800.0,21.0761,21.1033,21.0761,21.0829,47800.0
2011-07-27 15:05:00,30.95,30.96,30.89,30.9,61900.0,21.0761,21.0829,21.0352,21.042,61900.0
2011-07-27 15:10:00,30.9,30.94,30.89,30.93,32000.0,21.042,21.0693,21.0352,21.0624,32000.0
2011-07-27 15:15:00,30.92,30.93,30.86,30.86,66600.0,21.0556,21.0624,21.0148,21.0148,66600.0
2011-07-27 15:20:00,30.87,30.87,30.83,30.85,72900.0,21.0216,21.0216,20.9943,21.008,72900.0
2011-07-27 15:25:00,30.85,30.98,30.85,30.98,73800.0,21.008,21.0965,21.008,21.0965,73800.0
2011-07-27 15:30:00,30.98,31.07,30.97,31.07,103700.0,21.0965,21.1578,21.0897,21.1578,103700.0
2011-07-27 15:35:00,31.07,31.11,31.03,31.11,149000.0,21.1578,21.185,21.1305,21.185,149000.0
2011-07-27 15:40:00,31.1,31.11,31.04,31.04,223200.0,21.1782,21.185,21.1373,21.1373,223200.0
2011-07-27 15:45:00,31.05,31.05,30.96,30.97,139500.0,21.1442,21.1442,21.0829,21.0897,139500.0
2011-07-27 15:50:00,30.96,31.04,30.93,31.04,199100.0,21.0829,21.1373,21.0624,21.1373,199100.0
2011-07-27 15:55:00,31.04,31.07,31.01,31.01,373000.0,21.1373,21.1578,21.1169,21.1169,373000.0
2011-07-28 09:30:00,31.05,31.17,31.05,31.12,103400.0,21.1442,21.2259,21.1442,21.1918,103400.0
2011-07-28 09:35:00,31.12,31.13,30.81,30.81,92900.0,21.1918,21.1986,20.9807,20.9807,92900.0
2011-07-28 09:40:00,30.81,30.84,30.74,30.82,97300.0,20.9807,21.0012,20.9331,20.9875,97300.0
2011-07-28 09:45:00,30.82,30.82,30.67,30.7,179500.0,20.9875,20.9875,20.8854,20.9058,179500.0
2011-07-28 09:50:00,30.7,30.84,30.68,30.76,144000.0,20.9058,21.0012,20.8922,20.9467,144000.0
2011-07-28 09:55:00,30.75,30.76,30.62,30.7,129500.0,20.9399,20.9467,20.8513,20.9058,129500.0
2011-07-28 10:00:00,30.71,30.84,30.69,30.83,87500.0,20.9126,21.0012,20.899,20.9943,87500.0
2011-07-28 10:05:00,30.83,30.94,30.81,30.92,59200.0,20.9943,21.0693,20.9807,21.0556,59200.0
2011-07-28 10:10:00,30.91,30.97,30.84,30.97,92500.0,21.0488,21.0897,21.0012,21.0897,92500.0
2011-07-28 10:15:00,30.97,31.01,30.96,30.98,49800.0,21.0897,21.1169,21.0829,21.0965,49800.0
2011-07-28 10:20:00,30.98,30.99,30.87,30.89,38900.0,21.0965,21.1033,21.0216,21.0352,38900.0
2011-07-28 10:25:00,30.88,30.89,30.84,30.88,38600.0,21.0284,21.0352,21.0012,21.0284,38600.0
2011-07-28 10:30:00,30.87,30.92,30.87,30.9,37200.0,21.0216,21.0556,21.0216,21.042,37200.0
2011-07-28 10:35:00,30.89,30.91,30.83,30.9,44300.0,21.0352,21.0488,20.9943,21.042,44300.0
2011-07-28 10:40:00,30.9,30.95,30.89,30.93,88400.0,21.042,21.0761,21.0352,21.0624,88400.0
2011-07-28 10:45:00,30.93,30.95,30.88,30.92,98000.0,21.0624,21.0761,21.0284,21.0556,98000.0
2011-07-28 10:50:00,30.92,30.93,30.88,30.9,37600.0,21.0556,21.0624,21.0284,21.042,37600.0
2011-07-28 10:55:00,30.9,30.91,30.86,30.9,27400.0,21.042,21.0488,21.0148,21.042,27400.0
2011-07-28 11:00:00,30.9,30.94,30.83,30.92,66900.0,21.042,21.0693,20.9943,21.0556,66900.0
2011-07-28 11:05:00,30.91,31.0,30.89,30.98,47800.0,21.0488,21.1101,21.0352,21.0965,47800.0
2011-07-28 11:10:00,30.99,31.06,30.99,31.06,87100.0,21.1033,21.151,21.1033,21.151,87100.0
2011-07-28 11:15:00,31.07,31.07,31.01,31.03,89000.0,21.1578,21.1578,21.1169,21.1305,89000.0
2011-07-28 11:20:00,31.03,31.18,30.99,31.17,139100.0,21.1305,21.2327,21.1033,21.2259,139100.0
2011-07-28 11:25:00,31.18,31.25,31.18,31.21,76600.0,21.2327,21.2804,21.2327,21.2531,76600.0
2011-07-28 11:30:00,31.21,31.28,31.2,31.27,84400.0,21.2531,21.3008,21.2463,21.294,84400.0
2011-07-28 11:35:00,31.27,31.32,31.26,31.32,32500.0,21.294,21.328,21.2872,21.328,32500.0
2011-07-28 11:40:00,31.32,31.33,31.29,31.29,43600.0,21.328,21.3348,21.3076,21.3076,43600.0
2011-07-28 11:45:00,31.28,31.3,31.24,31.27,25600.0,21.3008,21.3144,21.2735,21.294,25600.0
2011-07-28 11:50:00,31.27,31.29,31.24,31.28,54800.0,21.294,21.3076,21.2735,21.3008,54800.0
2011-07-28 11:55:00,31.27,31.3,31.25,31.29,42400.0,21.294,21.3144,21.2804,21.3076,42400.0
2011-07-28 12:00:00,31.3,31.34,31.29,31.3,44700.0,21.3144,21.3416,21.3076,21.3144,44700.0
2011-07-28 12:05:00,31.3,31.33,31.29,31.31,42000.0,21.3144,21.3348,21.3076,21.3212,42000.0
2011-07-28 12:10:00,31.31,31.36,31.3,31.35,76600.0,21.3212,21.3553,21.3144,21.3484,76600.0
2011-07-28 12:15:00,31.36,31.36,31.33,31.33,48300.0,21.3553,21.3553,21.3348,21.3348,48300.0
2011-07-28 12:20:00,31.33,31.35,31.26,31.26,159900.0,21.3348,21.3484,21.2872,21.2872,159900.0
2011-07-28 12:25:00,31.27,31.3,31.25,31.29,41900.0,21.294,21.3144,21.2804,21.3076,41900.0
2011-07-28 12:30:00,31.29,31.31,31.29,31.3,32100.0,21.3076,21.3212,21.3076,21.3144,32100.0
2011-07-28 12:35:00,31.31,31.31,31.24,31.28,36200.0,21.3212,21.3212,21.2735,21.3008,36200.0
2011-07-28 12:40:00,31.27,31.31,31.27,31.28,32600.0,21.294,21.3212,21.294,21.3008,32600.0
2011-07-28 12:45:00,31.27,31.29,31.27,31.27,24700.0,21.294,21.3076,21.294,21.294,24700.0
2011-07-28 12:50:00,31.28,31.28,31.2,31.24,40000.0,21.3008,21.3008,21.2463,21.2735,40000.0
2011-07-28 12:55:00,31.24,31.25,31.22,31.25,35400.0,21.2735,21.2804,21.2599,21.2804,35400.0
2011-07-28 13:00:00,31.24,31.25,31.21,31.21,29500.0,21.2735,21.2804,21.2531,21.2531,29500.0
2011-07-28 13:05:00,31.22,31.22,31.18,31.18,20900.0,21.2599,21.2599,21.2327,21.2327,20900.0
2011-07-28 13:10:00,31.18,31.22,31.17,31.2,41300.0,21.2327,21.2599,21.2259,21.2463,41300.0
2011-07-28 13:15:00,31.2,31.22,31.17,31.17,34300.0,21.2463,21.2599,21.2259,21.2259,34300.0
2011-07-28 13:20:00,31.18,31.18,31.14,31.15,29200.0,21.2327,21.2327,21.2054,21.2123,29200.0
2011-07-28 13:25:00,31.15,31.24,31.15,31.24,32400.0,21.2123,21.2735,21.2123,21.2735,32400.0
2011-07-28 13:30:00,31.23,31.26,31.23,31.25,31700.0,21.2667,21.2872,21.2667,21.2804,31700.0
2011-07-28 13:35:00,31.24,31.3,31.24,31.27,75900.0,21.2735,21.3144,21.2735,21.294,75900.0
2011-07-28 13:40:00,31.27,31.31,31.27,31.31,41700.0,21.294,21.3212,21.294,21.3212,41700.0
2011-07-28 13:45:00,31.31,31.32,31.26,31.27,32700.0,21.3212,21.328,21.2872,21.294,32700.0
2011-07-28 13:50:00,31.28,31.29,31.28,31.29,18200.0,21.3008,21.3076,21.3008,21.3076,18200.0
2011-07-28 13:55:00,31.28,31.29,31.25,31.26,57900.0,21.3008,21.3076,21.2804,21.2872,57900.0
2011-07-28 14:00:00,31.26,31.28,31.25,31.25,36700.0,21.2872,21.3008,21.2804,21.2804,36700.0
2011-07-28 14:05:00,31.26,31.26,31.18,31.18,31900.0,21.2872,21.2872,21.2327,21.2327,31900.0
2011-07-28 14:10:00,31.19,31.19,31.15,31.19,42600.0,21.2395,21.2395,21.2123,21.2395,42600.0
2011-07-28 14:15:00,31.19,31.21,31.18,31.19,24000.0,21.2395,21.2531,21.2327,21.2395,24000.0
2011-07-28 14:20:00,31.19,31.2,31.15,31.15,24000.0,21.2395,21.2463,21.2123,21.2123,24000.0
2011-07-28 14:25:00,31.15,31.15,31.12,31.14,52900.0,21.2123,21.2123,21.1918,21.2054,52900.0
2011-07-28 14:30:00,31.14,31.15,31.08,31.12,49400.0,21.2054,21.2123,21.1646,21.1918,49400.0
2011-07-28 14:35:00,31.12,31.13,31.1,31.1,23000.0,21.1918,21.1986,21.1782,21.1782,23000.0
2011-07-28 14:40:00,31.1,31.13,31.08,31.13,52200.0,21.1782,21.1986,21.1646,21.1986,52200.0
2011-07-28 14:45:00,31.12,31.12,31.06,31.08,81100.0,21.1918,21.1918,21.151,21.1646,81100.0
2011-07-28 14:50:00,31.09,31.11,31.08,31.11,79500.0,21.1714,21.185,21.1646,21.185,79500.0
2011-07-28 14:55:00,31.1,31.11,31.03,31.06,50400.0,21.1782,21.185,21.1305,21.151,50400.0
2011-07-28 15:00:00,31.07,31.07,30.98,30.99,68900.0,21.1578,21.1578,21.0965,21.1033,68900.0
2011-07-28 15:05:00,30.99,31.01,30.98,30.99,36900.0,21.1033,21.1169,21.0965,21.1033,36900.0
2011-07-28 15:10:00,30.99,30.99,30.95,30.96,44700.0,21.1033,21.1033,21.0761,21.0829,44700.0
2011-07-28 15:15:00,30.96,30.97,30.92,30.96,37000.0,21.0829,21.0897,21.0556,21.0829,37000.0
2011-07-28 15:20:00,30.96,30.96,30.92,30.92,66700.0,21.0829,21.0829,21.0556,21.0556,66700.0
2011-07-28 15:25:00,30.93,30.95,30.88,30.88,59200.0,21.0624,21.0761,21.0284,21.0284,59200.0
2011-07-28 15:30:00,30.89,30.9,30.85,30.85,61100.0,21.0352,21.042,21.008,21.008,61100.0
2011-07-28 15:35:00,30.85,30.9,30.84,30.88,80600.0,21.008,21.042,21.0012,21.0284,80600.0
2011-07-28 15:40:00,30.88,30.89,30.79,30.79,132800.0,21.0284,21.0352,20.9671,20.9671,132800.0
2011-07-28 15:45:00,30.79,30.84,30.76,30.79,204600.0,20.9671,21.0012,20.9467,20.9671,204600.0
2011-07-28 15:50:00,30.79,30.85,30.79,30.83,196900.0,20.9671,21.008,20.9671,20.9943,196900.0
2011-07-28 15:55:00,30.83,30.83,30.8,30.81,384200.0,20.9943,20.9943,20.9739,20.9807,384200.0
2011-07-29 09:30:00,30.51,30.6,30.42,30.58,181300.0,20.7764,20.8377,20.7151,20.8241,181300.0
2011-07-29 09:35:00,30.59,30.63,30.51,30.54,168200.0,20.8309,20.8582,20.7764,20.7969,168200.0
2011-07-29 09:40:00,30.54,30.6,30.43,30.49,49200.0,20.7969,20.8377,20.722,20.7628,49200.0
2011-07-29 09:45:00,30.49,30.55,30.37,30.54,66500.0,20.7628,20.8037,20.6811,20.7969,66500.0
2011-07-29 09:50:00,30.55,30.56,30.46,30.5,55500.0,20.8037,20.8105,20.7424,20.7696,55500.0
2011-07-29 09:55:00,30.5,30.58,30.46,30.47,70200.0,20.7696,20.8241,20.7424,20.7492,70200.0
2011-07-29 10:00:00,30.46,30.54,30.45,30.51,63400.0,20.7424,20.7969,20.7356,20.7764,63400.0
2011-07-29 10:05:00,30.52,30.58,30.51,30.58,166400.0,20.7832,20.8241,20.7764,20.8241,166400.0
2011-07-29 10:10:00,30.58,30.69,30.55,30.69,101900.0,20.8241,20.899,20.8037,20.899,101900.0
2011-07-29 10:15:00,30.69,30.78,30.68,30.75,119300.0,20.899,20.9603,20.8922,20.9399,119300.0
2011-07-29 10:20:00,30.75,30.8,30.69,30.8,83600.0,20.9399,20.9739,20.899,20.9739,83600.0
2011-07-29 10:25:00,30.8,30.84,30.78,30.84,70700.0,20.9739,21.0012,20.9603,21.0012,70700.0
2011-07-29 10:30:00,30.84,30.87,30.83,30.86,73200.0,21.0012,21.0216,20.9943,21.0148,73200.0
2011-07-29 10:35:00,30.86,30.89,30.77,30.82,54500.0,21.0148,21.0352,20.9535,20.9875,54500.0
2011-07-29 10:40:00,30.83,30.84,30.68,30.72,38900.0,20.9943,21.0012,20.8922,20.9194,38900.0
2011-07-29 10:45:00,30.72,30.85,30.67,30.83,70800.0,20.9194,21.008,20.8854,20.9943,70800.0
2011-07-29 10:50:00,30.84,30.98,30.84,30.98,54300.0,21.0012,21.0965,21.0012,21.0965,54300.0
2011-07-29 10:55:00,30.98,31.03,30.95,30.95,74200.0,21.0965,21.1305,21.0761,21.0761,74200.0
2011-07-29 11:00:00,30.94,30.97,30.91,30.92,80600.0,21.0693,21.0897,21.0488,21.0556,80600.0
2011-07-29 11:05:00,30.92,31.11,30.92,31.1,80700.0,21.0556,21.185,21.0556,21.1782,80700.0
2011-07-29 11:10:00,31.1,31.13,31.01,31.04,41000.0,21.1782,21.1986,21.1169,21.1373,41000.0
2011-07-29 11:15:00,31.04,31.15,31.03,31.13,68000.0,21.1373,21.2123,21.1305,21.1986,68000.0
2011-07-29 11:20:00,31.13,31.13,31.02,31.08,108200.0,21.1986,21.1986,21.1237,21.1646,108200.0
2011-07-29 11:25:00,31.09,31.1,30.97,30.98,46700.0,21.1714,21.1782,21.0897,21.0965,46700.0
2011-07-29 11:30:00,30.99,30.99,30.92,30.96,44200.0,21.1033,21.1033,21.0556,21.0829,44200.0
2011-07-29 11:35:00,30.97,31.0,30.91,30.93,48100.0,21.0897,21.1101,21.0488,21.0624,48100.0
2011-07-29 11:40:00,30.93,30.96,30.91,30.91,41300.0,21.0624,21.0829,21.0488,21.0488,41300.0
2011-07-29 11:45:00,30.91,30.92,30.84,30.85,46700.0,21.0488,21.0556,21.0012,21.008,46700.0
2011-07-29 11:50:00,30.85,30.91,30.85,30.87,36600.0,21.008,21.0488,21.008,21.0216,36600.0
2011-07-29 11:55:00,30.88,30.89,30.85,30.85,15400.0,21.0284,21.0352,21.008,21.008,15400.0
2011-07-29 12:00:00,30.86,30.92,30.84,30.86,37300.0,21.0148,21.0556,21.0012,21.0148,37300.0
2011-07-29 12:05:00,30.86,30.89,30.83,30.89,30300.0,21.0148,21.0352,20.9943,21.0352,30300.0
2011-07-29 12:10:00,30.88,30.9,30.8,30.83,40200.0,21.0284,21.042,20.9739,20.9943,40200.0
2011-07-29 12:15:00,30.82,30.89,30.82,30.89,32500.0,20.9875,21.0352,20.9875,21.0352,32500.0
2011-07-29 12:20:00,30.88,30.91,30.85,30.91,15400.0,21.0284,21.0488,21.008,21.0488,15400.0
2011-07-29 12:25:00,30.91,30.92,30.84,30.85,20000.0,21.0488,21.0556,21.0012,21.008,20000.0
2011-07-29 12:30:00,30.86,30.89,30.83,30.86,40900.0,21.0148,21.0352,20.9943,21.0148,40900.0
2011-07-29 12:35:00,30.86,30.95,30.86,30.92,51100.0,21.0148,21.0761,21.0148,21.0556,51100.0
2011-07-29 12:40:00,30.92,30.94,30.88,30.91,23300.0,21.0556,21.0693,21.0284,21.0488,23300.0
2011-07-29 12:45:00,30.91,30.91,30.78,30.78,47300.0,21.0488,21.0488,20.9603,20.9603,47300.0
2011-07-29 12:50:00,30.78,30.79,30.74,30.74,53200.0,20.9603,20.9671,20.9331,20.9331,53200.0
2011-07-29 12:55:00,30.74,30.77,30.72,30.72,35300.0,20.9331,20.9535,20.9194,20.9194,35300.0
2011-07-29 13:00:00,30.73,30.77,30.7,30.7,43800.0,20.9262,20.9535,20.9058,20.9058,43800.0
2011-07-29 13:05:00,30.71,30.78,30.7,30.78,41400.0,20.9126,20.9603,20.9058,20.9603,41400.0
2011-07-29 13:10:00,30.78,30.8,30.73,30.73,23200.0,20.9603,20.9739,20.9262,20.9262,23200.0
2011-07-29 13:15:00,30.73,30.75,30.69,30.69,26500.0,20.9262,20.9399,20.899,20.899,26500.0
2011-07-29 13:20:00,30.7,30.78,30.69,30.77,27800.0,20.9058,20.9603,20.899,20.9535,27800.0
2011-07-29 13:25:00,30.76,30.76,30.74,30.74,16000.0,20.9467,20.9467,20.9331,20.9331,16000.0
2011-07-29 13:30:00,30.75,30.75,30.66,30.72,53800.0,20.9399,20.9399,20.8786,20.9194,53800.0
2011-07-29 13:35:00,30.73,30.73,30.68,30.72,37000.0,20.9262,20.9262,20.8922,20.9194,37000.0
2011-07-29 13:40:00,30.72,30.72,30.67,30.71,36000.0,20.9194,20.9194,20.8854,20.9126,36000.0
2011-07-29 13:45:00,30.7,30.76,30.69,30.75,38400.0,20.9058,20.9467,20.899,20.9399,38400.0
2011-07-29 13:50:00,30.75,30.77,30.74,30.74,30700.0,20.9399,20.9535,20.9331,20.9331,30700.0
2011-07-29 13:55:00,30.74,30.78,30.73,30.75,45300.0,20.9331,20.9603,20.9262,20.9399,45300.0
2011-07-29 14:00:00,30.75,30.76,30.69,30.73,87200.0,20.9399,20.9467,20.899,20.9262,87200.0
2011-07-29 14:05:00,30.72,30.77,30.71,30.71,67200.0,20.9194,20.9535,20.9126,20.9126,67200.0
2011-07-29 14:10:00,30.71,30.71,30.66,30.68,32100.0,20.9126,20.9126,20.8786,20.8922,32100.0
2011-07-29 14:15:00,30.68,30.7,30.64,30.67,36400.0,20.8922,20.9058,20.865,20.8854,36400.0
2011-07-29 14:20:00,30.67,30.71,30.64,30.7,25200.0,20.8854,20.9126,20.865,20.9058,25200.0
2011-07-29 14:25:00,30.7,30.71,30.69,30.7,19100.0,20.9058,20.9126,20.899,20.9058,19100.0
2011-07-29 14:30:00,30.71,30.72,30.67,30.71,42400.0,20.9126,20.9194,20.8854,20.9126,42400.0
2011-07-29 14:35:00,30.71,30.75,30.68,30.75,52100.0,20.9126,20.9399,20.8922,20.9399,52100.0
2011-07-29 14:40:00,30.74,30.75,30.68,30.68,42500.0,20.9331,20.9399,20.8922,20.8922,42500.0
2011-07-29 14:45:00,30.69,30.69,30.65,30.65,40500.0,20.899,20.899,20.8718,20.8718,40500.0
2011-07-29 14:50:00,30.66,30.67,30.64,30.65,114900.0,20.8786,20.8854,20.865,20.8718,114900.0
2011-07-29 14:55:00,30.66,30.7,30.62,30.62,59000.0,20.8786,20.9058,20.8513,20.8513,59000.0
2011-07-29 15:00:00,30.62,30.66,30.59,30.66,64900.0,20.8513,20.8786,20.8309,20.8786,64900.0
2011-07-29 15:05:00,30.66,30.66,30.61,30.61,49800.0,20.8786,20.8786,20.8445,20.8445,49800.0
2011-07-29 15:10:00,30.61,30.65,30.58,30.58,80900.0,20.8445,20.8718,20.8241,20.8241,80900.0
2011-07-29 15:15:00,30.58,30.64,30.58,30.6,77800.0,20.8241,20.865,20.8241,20.8377,77800.0
2011-07-29 15:20:00,30.61,30.61,30.57,30.59,49000.0,20.8445,20.8445,20.8173,20.8309,49000.0
2011-07-29 15:25:00,30.6,30.6,30.56,30.6,67500.0,20.8377,20.8377,20.8105,20.8377,67500.0
2011-07-29 15:30:00,30.59,30.6,30.51,30.51,85100.0,20.8309,20.8377,20.7764,20.7764,85100.0
2011-07-29 15:35:00,30.51,30.57,30.51,30.57,160300.0,20.7764,20.8173,20.7764,20.8173,160300.0
2011-07-29 15:40:00,30.56,30.6,30.5,30.52,191000.0,20.8105,20.8377,20.7696,20.7832,191000.0
2011-07-29 15:45:00,30.52,30.52,30.39,30.39,365600.0,20.7832,20.7832,20.6947,20.6947,365600.0
2011-07-29 15:50:00,30.4,30.44,30.39,30.43,221000.0,20.7015,20.7288,20.6947,20.722,221000.0
2011-07-29 15:55:00,30.43,30.48,30.37,30.38,778900.0,20.722,20.756,20.6811,20.6879,778900.0
2011-08-01 09:30:00,30.91,30.95,30.63,30.71,192300.0,21.0488,21.0761,20.8582,20.9126,192300.0
2011-08-01 09:35:00,30.72,30.84,30.63,30.8,106900.0,20.9194,21.0012,20.8582,20.9739,106900.0
2011-08-01 09:40:00,30.81,30.81,30.6,30.65,66300.0,20.9807,20.9807,20.8377,20.8718,66300.0
2011-08-01 09:45:00,30.65,30.7,30.51,30.54,68600.0,20.8718,20.9058,20.7764,20.7969,68600.0
2011-08-01 09:50:00,30.54,30.59,30.51,30.55,119200.0,20.7969,20.8309,20.7764,20.8037,119200.0
2011-08-01 09:55:00,30.55,30.56,30.49,30.49,74300.0,20.8037,20.8105,20.7628,20.7628,74300.0
2011-08-01 10:00:00,30.49,30.49,30.16,30.21,171300.0,20.7628,20.7628,20.5381,20.5721,171300.0
2011-08-01 10:05:00,30.22,30.4,30.19,30.37,91200.0,20.579,20.7015,20.5585,20.6811,91200.0
2011-08-01 10:10:00,30.36,30.43,30.31,30.42,73500.0,20.6743,20.722,20.6402,20.7151,73500.0
2011-08-01 10:15:00,30.4,30.5,30.39,30.49,106500.0,20.7015,20.7696,20.6947,20.7628,106500.0
2011-08-01 10:20:00,30.49,30.51,30.44,30.44,72300.0,20.7628,20.7764,20.7288,20.7288,72300.0
2011-08-01 10:25:00,30.43,30.47,30.36,30.38,97100.0,20.722,20.7492,20.6743,20.6879,97100.0
2011-08-01 10:30:00,30.38,30.44,30.32,30.37,83900.0,20.6879,20.7288,20.647,20.6811,83900.0
2011-08-01 10:35:00,30.36,30.45,30.35,30.42,45500.0,20.6743,20.7356,20.6675,20.7151,45500.0
2011-08-01 10:40:00,30.44,30.47,30.38,30.46,94700.0,20.7288,20.7492,20.6879,20.7424,94700.0
2011-08-01 10:45:00,30.46,30.5,30.43,30.48,134500.0,20.7424,20.7696,20.722,20.756,134500.0
2011-08-01 10:50:00,30.48,30.5,30.42,30.42,38800.0,20.756,20.7696,20.7151,20.7151,38800.0
2011-08-01 10:55:00,30.42,30.42,30.33,30.35,33500.0,20.7151,20.7151,20.6539,20.6675,33500.0
2011-08-01 11:00:00,30.34,30.34,30.25,30.27,73600.0,20.6607,20.6607,20.5994,20.613,73600.0
2011-08-01 11:05:00,30.28,30.32,30.22,30.32,48300.0,20.6198,20.647,20.579,20.647,48300.0
2011-08-01 11:10:00,30.31,30.36,30.3,30.34,134100.0,20.6402,20.6743,20.6334,20.6607,134100.0
2011-08-01 11:15:00,30.34,30.37,30.3,30.32,42600.0,20.6607,20.6811,20.6334,20.647,42600.0
2011-08-01 11:20:00,30.32,30.39,30.31,30.35,35500.0,20.647,20.6947,20.6402,20.6675,35500.0
2011-08-01 11:25:00,30.34,30.42,30.33,30.42,56800.0,20.6607,20.7151,20.6539,20.7151,56800.0
2011-08-01 11:30:00,30.41,30.42,30.28,30.3,123800.0,20.7083,20.7151,20.6198,20.6334,123800.0
2011-08-01 11:35:00,30.3,30.31,30.12,30.17,93400.0,20.6334,20.6402,20.5109,20.5449,93400.0
2011-08-01 11:40:00,30.19,30.26,30.16,30.19,31000.0,20.5585,20.6062,20.5381,20.5585,31000.0
2011-08-01 11:45:00,30.19,30.27,30.19,30.27,68400.0,20.5585,20.613,20.5585,20.613,68400.0
2011-08-01 11:50:00,30.28,30.33,30.25,30.3,80400.0,20.6198,20.6539,20.5994,20.6334,80400.0
2011-08-01 11:55:00,30.29,30.3,30.22,30.22,37300.0,20.6266,20.6334,20.579,20.579,37300.0
2011-08-01 12:00:00,30.22,30.32,30.22,30.28,60900.0,20.579,20.647,20.579,20.6198,60900.0
2011-08-01 12:05:00,30.29,30.3,30.18,30.24,73500.0,20.6266,20.6334,20.5517,20.5926,73500.0
2011-08-01 12:10:00,30.24,30.32,30.23,30.26,65100.0,20.5926,20.647,20.5858,20.6062,65100.0
2011-08-01 12:15:00,30.26,30.33,30.23,30.3,80000.0,20.6062,20.6539,20.5858,20.6334,80000.0
2011-08-01 12:20:00,30.3,30.34,30.25,30.31,43100.0,20.6334,20.6607,20.5994,20.6402,43100.0
2011-08-01 12:25:00,30.3,30.4,30.3,30.38,33000.0,20.6334,20.7015,20.6334,20.6879,33000.0
2011-08-01 12:30:00,30.39,30.39,30.34,30.35,19000.0,20.6947,20.6947,20.6607,20.6675,19000.0
2011-08-01 12:35:00,30.34,30.35,30.3,30.3,71800.0,20.6607,20.6675,20.6334,20.6334,71800.0
2011-08-01 12:40:00,30.3,30.31,30.26,30.31,16300.0,20.6334,20.6402,20.6062,20.6402,16300.0
2011-08-01 12:45:00,30.31,30.33,30.27,30.33,34200.0,20.6402,20.6539,20.613,20.6539,34200.0
2011-08-01 12:50:00,30.33,30.38,30.32,30.33,23300.0,20.6539,20.6879,20.647,20.6539,23300.0
2011-08-01 12:55:00,30.33,30.33,30.27,30.33,41400.0,20.6539,20.6539,20.613,20.6539,41400.0
2011-08-01 13:00:00,30.32,30.35,30.28,30.3,46200.0,20.647,20.6675,20.6198,20.6334,46200.0
2011-08-01 13:05:00,30.3,30.31,30.23,30.3,56000.0,20.6334,20.6402,20.5858,20.6334,56000.0
2011-08-01 13:10:00,30.3,30.3,30.25,30.25,31000.0,20.6334,20.6334,20.5994,20.5994,31000.0
2011-08-01 13:15:00,30.26,30.28,30.22,30.26,38600.0,20.6062,20.6198,20.579,20.6062,38600.0
2011-08-01 13:20:00,30.26,30.31,30.25,30.29,40300.0,20.6062,20.6402,20.5994,20.6266,40300.0
2011-08-01 13:25:00,30.29,30.32,30.26,30.27,43200.0,20.6266,20.647,20.6062,20.613,43200.0
2011-08-01 13:30:00,30.27,30.34,30.26,30.3,37100.0,20.613,20.6607,20.6062,20.6334,37100.0
2011-08-01 13:35:00,30.3,30.31,30.26,30.26,53100.0,20.6334,20.6402,20.6062,20.6062,53100.0
2011-08-01 13:40:00,30.26,30.27,30.23,30.25,31400.0,20.6062,20.613,20.5858,20.5994,31400.0
2011-08-01 13:45:00,30.26,30.26,30.2,30.22,54400.0,20.6062,20.6062,20.5653,20.579,54400.0
2011-08-01 13:50:00,30.21,30.23,30.2,30.21,26000.0,20.5721,20.5858,20.5653,20.5721,26000.0
2011-08-01 13:55:00,30.21,30.21,30.17,30.21,26800.0,20.5721,20.5721,20.5449,20.5721,26800.0
2011-08-01 14:00:00,30.21,30.21,30.14,30.2,78800.0,20.5721,20.5721,20.5245,20.5653,78800.0
2011-08-01 14:05:00,30.19,30.2,30.15,30.15,77600.0,20.5585,20.5653,20.5313,20.5313,77600.0
2011-08-01 14:10:00,30.15,30.17,30.1,30.13,95800.0,20.5313,20.5449,20.4972,20.5177,95800.0
2011-08-01 14:15:00,30.13,30.17,30.1,30.17,31500.0,20.5177,20.5449,20.4972,20.5449,31500.0
2011-08-01 14:20:00,30.17,30.19,30.15,30.18,51700.0,20.5449,20.5585,20.5313,20.5517,51700.0
2011-08-01 14:25:00,30.18,30.2,30.11,30.2,110400.0,20.5517,20.5653,20.504,20.5653,110400.0
2011-08-01 14:30:00,30.2,30.28,30.16,30.27,55600.0,20.5653,20.6198,20.5381,20.613,55600.0
2011-08-01 14:35:00,30.27,30.3,30.26,30.29,22700.0,20.613,20.6334,20.6062,20.6266,22700.0
2011-08-01 14:40:00,30.29,30.32,30.28,30.29,44800.0,20.6266,20.647,20.6198,20.6266,44800.0
2011-08-01 14:45:00,30.28,30.35,30.28,30.31,35000.0,20.6198,20.6675,20.6198,20.6402,35000.0
2011-08-01 14:50:00,30.3,30.35,30.27,30.35,39400.0,20.6334,20.6675,20.613,20.6675,39400.0
2011-08-01 14:55:00,30.35,30.41,30.34,30.4,65400.0,20.6675,20.7083,20.6607,20.7015,65400.0
2011-08-01 15:00:00,30.4,30.48,30.38,30.44,60600.0,20.7015,20.756,20.6879,20.7288,60600.0
2011-08-01 15:05:00,30.44,30.45,30.4,30.45,61600.0,20.7288,20.7356,20.7015,20.7356,61600.0
2011-08-01 15:10:00,30.45,30.52,30.43,30.49,109000.0,20.7356,20.7832,20.722,20.7628,109000.0
2011-08-01 15:15:00,30.5,30.5,30.38,30.39,96700.0,20.7696,20.7696,20.6879,20.6947,96700.0
2011-08-01 15:20:00,30.4,30.5,30.4,30.46,57400.0,20.7015,20.7696,20.7015,20.7424,57400.0
2011-08-01 15:25:00,30.45,30.52,30.45,30.51,77400.0,20.7356,20.7832,20.7356,20.7764,77400.0
2011-08-01 15:30:00,30.51,30.51,30.38,30.38,80600.0,20.7764,20.7764,20.6879,20.6879,80600.0
2011-08-01 15:35:00,30.38,30.52,30.33,30.5,152400.0,20.6879,20.7832,20.6539,20.7696,152400.0
2011-08-01 15:40:00,30.5,30.55,30.47,30.5,152800.0,20.7696,20.8037,20.7492,20.7696,152800.0
2011-08-01 15:45:00,30.49,30.59,30.44,30.51,139300.0,20.7628,20.8309,20.7288,20.7764,139300.0
2011-08-01 15:50:00,30.52,30.55,30.45,30.49,216000.0,20.7832,20.8037,20.7356,20.7628,216000.0
2011-08-01 15:55:00,30.49,30.54,30.48,30.5,317200.0,20.7628,20.7969,20.756,20.7696,317200.0
2011-08-02 09:30:00,29.3,29.54,29.02,29.14,738400.0,19.9525,20.1159,19.7618,19.8435,738400.0
2011-08-02 09:35:00,29.12,29.28,29.0,29.15,482600.0,19.8299,19.9388,19.7482,19.8503,482600.0
2011-08-02 09:40:00,29.16,29.19,28.92,28.98,439400.0,19.8571,19.8776,19.6937,19.7345,439400.0
2011-08-02 09:45:00,28.99,29.23,28.95,29.04,317700.0,19.7414,19.9048,19.7141,19.7754,317700.0
2011-08-02 09:50:00,29.08,29.22,29.03,29.19,335200.0,19.8026,19.898,19.7686,19.8776,335200.0
2011-08-02 09:55:00,29.19,29.46,29.18,29.38,234100.0,19.8776,20.0614,19.8707,20.0069,234100.0
2011-08-02 10:00:00,29.38,29.38,29.14,29.17,220200.0,20.0069,20.0069,19.8435,19.8639,220200.0
2011-08-02 10:05:00,29.17,29.2,29.13,29.16,173300.0,19.8639,19.8844,19.8367,19.8571,173300.0
2011-08-02 10:10:00,29.15,29.25,29.15,29.2,185900.0,19.8503,19.9184,19.8503,19.8844,185900.0
2011-08-02 10:15:00,29.19,29.29,29.19,29.27,210000.0,19.8776,19.9456,19.8776,19.932,210000.0
2011-08-02 10:20:00,29.27,29.27,29.18,29.21,235000.0,19.932,19.932,19.8707,19.8912,235000.0
2011-08-02 10:25:00,29.21,29.22,29.15,29.18,181100.0,19.8912,19.898,19.8503,19.8707,181100.0
2011-08-02 10:30:00,29.18,29.19,29.13,29.18,133600.0,19.8707,19.8776,19.8367,19.8707,133600.0
2011-08-02 10:35:00,29.17,29.3,29.15,29.16,171500.0,19.8639,19.9525,19.8503,19.8571,171500.0
2011-08-02 10:40:00,29.15,29.26,29.14,29.22,141300.0,19.8503,19.9252,19.8435,19.898,141300.0
2011-08-02 10:45:00,29.21,29.24,29.2,29.2,126200.0,19.8912,19.9116,19.8844,19.8844,126200.0
2011-08-02 10:50:00,29.21,29.22,29.18,29.2,182600.0,19.8912,19.898,19.8707,19.8844,182600.0
2011-08-02 10:55:00,29.2,29.22,29.18,29.2,54900.0,19.8844,19.898,19.8707,19.8844,54900.0
2011-08-02 11:00:00,29.2,29.27,29.2,29.25,206200.0,19.8844,19.932,19.8844,19.9184,206200.0
2011-08-02 11:05:00,29.25,29.35,29.23,29.33,168500.0,19.9184,19.9865,19.9048,19.9729,168500.0
2011-08-02 11:10:00,29.32,29.43,29.29,29.43,284100.0,19.9661,20.041,19.9456,20.041,284100.0
2011-08-02 11:15:00,29.43,29.43,29.34,29.38,164100.0,20.041,20.041,19.9797,20.0069,164100.0
2011-08-02 11:20:00,29.38,29.38,29.25,29.29,173700.0,20.0069,20.0069,19.9184,19.9456,173700.0
2011-08-02 11:25:00,29.29,29.36,29.29,29.32,83400.0,19.9456,19.9933,19.9456,19.9661,83400.0
2011-08-02 11:30:00,29.32,29.37,29.29,29.33,105000.0,19.9661,20.0001,19.9456,19.9729,105000.0
2011-08-02 11:35:00,29.33,29.38,29.29,29.34,83500.0,19.9729,20.0069,19.9456,19.9797,83500.0
2011-08-02 11:40:00,29.33,29.37,29.29,29.3,114500.0,19.9729,20.0001,19.9456,19.9525,114500.0
2011-08-02 11:45:00,29.3,29.31,29.25,29.27,89700.0,19.9525,19.9593,19.9184,19.932,89700.0
2011-08-02 11:50:00,29.27,29.3,29.23,29.25,79100.0,19.932,19.9525,19.9048,19.9184,79100.0
2011-08-02 11:55:00,29.25,29.28,29.24,29.28,80000.0,19.9184,19.9388,19.9116,19.9388,80000.0
2011-08-02 12:00:00,29.28,29.3,29.24,29.26,94500.0,19.9388,19.9525,19.9116,19.9252,94500.0
2011-08-02 12:05:00,29.26,29.35,29.25,29.26,50200.0,19.9252,19.9865,19.9184,19.9252,50200.0
2011-08-02 12:10:00,29.27,29.35,29.21,29.35,111800.0,19.932,19.9865,19.8912,19.9865,111800.0
2011-08-02 12:15:00,29.34,29.42,29.33,29.33,169000.0,19.9797,20.0342,19.9729,19.9729,169000.0
2011-08-02 12:20:00,29.33,29.43,29.31,29.38,116100.0,19.9729,20.041,19.9593,20.0069,116100.0
2011-08-02 12:25:00,29.38,29.38,29.34,29.34,68100.0,20.0069,20.0069,19.9797,19.9797,68100.0
2011-08-02 12:30:00,29.34,29.42,29.32,29.38,104200.0,19.9797,20.0342,19.9661,20.0069,104200.0
2011-08-02 12:35:00,29.38,29.39,29.27,29.36,68400.0,20.0069,20.0137,19.932,19.9933,68400.0
2011-08-02 12:40:00,29.36,29.43,29.34,29.34,40700.0,19.9933,20.041,19.9797,19.9797,40700.0
2011-08-02 12:45:00,29.33,29.36,29.26,29.3,106100.0,19.9729,19.9933,19.9252,19.9525,106100.0
2011-08-02 12:50:00,29.31,29.31,29.21,29.21,64700.0,19.9593,19.9593,19.8912,19.8912,64700.0
2011-08-02 12:55:00,29.22,29.3,29.2,29.29,88900.0,19.898,19.9525,19.8844,19.9456,88900.0
2011-08-02 13:00:00,29.3,29.42,29.29,29.41,112700.0,19.9525,20.0342,19.9456,20.0274,112700.0
2011-08-02 13:05:00,29.41,29.43,29.35,29.42,72700.0,20.0274,20.041,19.9865,20.0342,72700.0
2011-08-02 13:10:00,29.43,29.43,29.28,29.29,78600.0,20.041,20.041,19.9388,19.9456,78600.0
2011-08-02 13:15:00,29.29,29.4,29.29,29.38,60900.0,19.9456,20.0206,19.9456,20.0069,60900.0
2011-08-02 13:20:00,29.39,29.39,29.31,29.38,70800.0,20.0137,20.0137,19.9593,20.0069,70800.0
2011-08-02 13:25:00,29.38,29.4,29.35,29.39,68200.0,20.0069,20.0206,19.9865,20.0137,68200.0
2011-08-02 13:30:00,29.38,29.42,29.35,29.39,74600.0,20.0069,20.0342,19.9865,20.0137,74600.0
2011-08-02 13:35:00,29.39,29.4,29.24,29.31,95500.0,20.0137,20.0206,19.9116,19.9593,95500.0
2011-08-02 13:40:00,29.31,29.35,29.27,29.29,46500.0,19.9593,19.9865,19.932,19.9456,46500.0
2011-08-02 13:45:00,29.29,29.35,29.21,29.25,86800.0,19.9456,19.9865,19.8912,19.9184,86800.0
2011-08-02 13:50:00,29.26,29.26,29.2,29.2,84400.0,19.9252,19.9252,19.8844,19.8844,84400.0
2011-08-02 13:55:00,29.2,29.25,29.2,29.24,100300.0,19.8844,19.9184,19.8844,19.9116,100300.0
2011-08-02 14:00:00,29.24,29.34,29.23,29.28,110400.0,19.9116,19.9797,19.9048,19.9388,110400.0
2011-08-02 14:05:00,29.29,29.31,29.21,29.21,67400.0,19.9456,19.9593,19.8912,19.8912,67400.0
2011-08-02 14:10:00,29.21,29.29,29.2,29.29,72400.0,19.8912,19.9456,19.8844,19.9456,72400.0
2011-08-02 14:15:00,29.3,29.3,29.25,29.28,52300.0,19.9525,19.9525,19.9184,19.9388,52300.0
2011-08-02 14:20:00,29.27,29.3,29.21,29.22,104400.0,19.932,19.9525,19.8912,19.898,104400.0
2011-08-02 14:25:00,29.22,29.22,29.14,29.15,140500.0,19.898,19.898,19.8435,19.8503,140500.0
2011-08-02 14:30:00,29.16,29.18,29.1,29.14,118200.0,19.8571,19.8707,19.8163,19.8435,118200.0
2011-08-02 14:35:00,29.13,29.15,29.09,29.11,93800.0,19.8367,19.8503,19.8095,19.8231,93800.0
2011-08-02 14:40:00,29.1,29.13,29.04,29.1,120500.0,19.8163,19.8367,19.7754,19.8163,120500.0
2011-08-02 14:45:00,29.09,29.12,29.05,29.08,102400.0,19.8095,19.8299,19.7822,19.8026,102400.0
2011-08-02 14:50:00,29.08,29.11,29.05,29.11,109000.0,19.8026,19.8231,19.7822,19.8231,109000.0
2011-08-02 14:55:00,29.11,29.2,29.08,29.12,157700.0,19.8231,19.8844,19.8026,19.8299,157700.0
2011-08-02 15:00:00,29.12,29.14,29.05,29.07,146700.0,19.8299,19.8435,19.7822,19.7958,146700.0
2011-08-02 15:05:00,29.06,29.11,29.05,29.06,111900.0,19.789,19.8231,19.7822,19.789,111900.0
2011-08-02 15:10:00,29.07,29.07,29.0,29.02,138100.0,19.7958,19.7958,19.7482,19.7618,138100.0
2011-08-02 15:15:00,29.01,29.02,28.95,28.96,135800.0,19.755,19.7618,19.7141,19.7209,135800.0
2011-08-02 15:20:00,28.95,28.96,28.85,28.85,215800.0,19.7141,19.7209,19.646,19.646,215800.0
2011-08-02 15:25:00,28.85,28.86,28.75,28.75,308200.0,19.646,19.6528,19.5779,19.5779,308200.0
2011-08-02 15:30:00,28.76,28.77,28.72,28.75,456600.0,19.5847,19.5915,19.5575,19.5779,456600.0
2011-08-02 15:35:00,28.75,28.75,28.65,28.73,273800.0,19.5779,19.5779,19.5098,19.5643,273800.0
2011-08-02 15:40:00,28.73,28.74,28.61,28.69,472300.0,19.5643,19.5711,19.4826,19.5371,472300.0
2011-08-02 15:45:00,28.7,28.7,28.66,28.67,387400.0,19.5439,19.5439,19.5166,19.5234,387400.0
2011-08-02 15:50:00,28.67,28.68,28.6,28.66,520600.0,19.5234,19.5303,19.4758,19.5166,520600.0
2011-08-02 15:55:00,28.66,28.68,28.6,28.61,742900.0,19.5166,19.5303,19.4758,19.4826,742900.0
2011-08-03 09:30:00,28.59,28.91,28.59,28.81,445600.0,19.469,19.6869,19.469,19.6188,445600.0
2011-08-03 09:35:00,28.81,28.95,28.77,28.81,282200.0,19.6188,19.7141,19.5915,19.6188,282200.0
2011-08-03 09:40:00,28.82,29.05,28.76,28.92,197300.0,19.6256,19.7822,19.5847,19.6937,197300.0
2011-08-03 09:45:00,28.92,28.98,28.87,28.9,141700.0,19.6937,19.7345,19.6596,19.6801,141700.0
2011-08-03 09:50:00,28.9,29.03,28.89,29.01,161200.0,19.6801,19.7686,19.6733,19.755,161200.0
2011-08-03 09:55:00,29.01,29.2,28.99,29.19,205600.0,19.755,19.8844,19.7414,19.8776,205600.0
2011-08-03 10:00:00,29.19,29.21,29.08,29.15,244900.0,19.8776,19.8912,19.8026,19.8503,244900.0
2011-08-03 10:05:00,29.15,29.15,28.99,29.0,225100.0,19.8503,19.8503,19.7414,19.7482,225100.0
2011-08-03 10:10:00,29.01,29.04,28.94,29.0,167300.0,19.755,19.7754,19.7073,19.7482,167300.0
2011-08-03 10:15:00,28.99,29.05,28.93,29.0,135000.0,19.7414,19.7822,19.7005,19.7482,135000.0
2011-08-03 10:20:00,28.99,29.03,28.81,28.87,221900.0,19.7414,19.7686,19.6188,19.6596,221900.0
2011-08-03 10:25:00,28.87,29.02,28.8,29.0,168100.0,19.6596,19.7618,19.612,19.7482,168100.0
2011-08-03 10:30:00,29.0,29.05,28.96,28.98,238300.0,19.7482,19.7822,19.7209,19.7345,238300.0
2011-08-03 10:35:00,28.97,29.03,28.74,28.83,242900.0,19.7277,19.7686,19.5711,19.6324,242900.0
2011-08-03 10:40:00,28.84,28.92,28.75,28.85,245900.0,19.6392,19.6937,19.5779,19.646,245900.0
2011-08-03 10:45:00,28.85,28.93,28.8,28.92,89600.0,19.646,19.7005,19.612,19.6937,89600.0
2011-08-03 10:50:00,28.93,29.01,28.87,29.0,127000.0,19.7005,19.755,19.6596,19.7482,127000.0
2011-08-03 10:55:00,29.0,29.07,28.95,29.07,123700.0,19.7482,19.7958,19.7141,19.7958,123700.0
2011-08-03 11:00:00,29.07,29.2,29.04,29.12,124700.0,19.7958,19.8844,19.7754,19.8299,124700.0
2011-08-03 11:05:00,29.13,29.18,29.06,29.13,125400.0,19.8367,19.8707,19.789,19.8367,125400.0
2011-08-03 11:10:00,29.13,29.28,29.09,29.26,187500.0,19.8367,19.9388,19.8095,19.9252,187500.0
2011-08-03 11:15:00,29.27,29.29,29.21,29.22,159400.0,19.932,19.9456,19.8912,19.898,159400.0
2011-08-03 11:20:00,29.22,29.25,29.17,29.21,109000.0,19.898,19.9184,19.8639,19.8912,109000.0
2011-08-03 11:25:00,29.21,29.22,29.07,29.08,134800.0,19.8912,19.898,19.7958,19.8026,134800.0
2011-08-03 11:30:00,29.08,29.15,29.02,29.11,120200.0,19.8026,19.8503,19.7618,19.8231,120200.0
2011-08-03 11:35:00,29.11,29.21,29.08,29.14,65400.0,19.8231,19.8912,19.8026,19.8435,65400.0
2011-08-03 11:40:00,29.13,29.16,29.07,29.1,80700.0,19.8367,19.8571,19.7958,19.8163,80700.0
2011-08-03 11:45:00,29.1,29.21,29.06,29.2,98300.0,19.8163,19.8912,19.789,19.8844,98300.0
2011-08-03 11:50:00,29.2,29.3,29.18,29.26,91200.0,19.8844,19.9525,19.8707,19.9252,91200.0
2011-08-03 11:55:00,29.25,29.34,29.25,29.32,111500.0,19.9184,19.9797,19.9184,19.9661,111500.0
2011-08-03 12:00:00,29.32,29.32,29.21,29.28,251300.0,19.9661,19.9661,19.8912,19.9388,251300.0
2011-08-03 12:05:00,29.27,29.33,29.22,29.32,176400.0,19.932,19.9729,19.898,19.9661,176400.0
2011-08-03 12:10:00,29.31,29.32,29.26,29.32,76800.0,19.9593,19.9661,19.9252,19.9661,76800.0
2011-08-03 12:15:00,29.33,29.33,29.23,29.3,136100.0,19.9729,19.9729,19.9048,19.9525,136100.0
2011-08-03 12:20:00,29.3,29.32,29.25,29.31,89800.0,19.9525,19.9661,19.9184,19.9593,89800.0
2011-08-03 12:25:00,29.3,29.31,29.27,29.29,69900.0,19.9525,19.9593,19.932,19.9456,69900.0
2011-08-03 12:30:00,29.28,29.3,29.24,29.3,98000.0,19.9388,19.9525,19.9116,19.9525,98000.0
2011-08-03 12:35:00,29.3,29.33,29.26,29.3,96100.0,19.9525,19.9729,19.9252,19.9525,96100.0
2011-08-03 12:40:00,29.3,29.35,29.29,29.33,41100.0,19.9525,19.9865,19.9456,19.9729,41100.0
2011-08-03 12:45:00,29.33,29.34,29.29,29.34,45300.0,19.9729,19.9797,19.9456,19.9797,45300.0
2011-08-03 12:50:00,29.34,29.38,29.3,29.31,67100.0,19.9797,20.0069,19.9525,19.9593,67100.0
2011-08-03 12:55:00,29.3,29.37,29.28,29.36,60700.0,19.9525,20.0001,19.9388,19.9933,60700.0
2011-08-03 13:00:00,29.36,29.36,29.26,29.26,60400.0,19.9933,19.9933,19.9252,19.9252,60400.0
2011-08-03 13:05:00,29.26,29.32,29.23,29.32,66900.0,19.9252,19.9661,19.9048,19.9661,66900.0
2011-08-03 13:10:00,29.31,29.36,29.27,29.34,82300.0,19.9593,19.9933,19.932,19.9797,82300.0
2011-08-03 13:15:00,29.34,29.38,29.31,29.33,52000.0,19.9797,20.0069,19.9593,19.9729,52000.0
2011-08-03 13:20:00,29.33,29.41,29.3,29.4,64600.0,19.9729,20.0274,19.9525,20.0206,64600.0
2011-08-03 13:25:00,29.39,29.41,29.34,29.41,57700.0,20.0137,20.0274,19.9797,20.0274,57700.0
2011-08-03 13:30:00,29.4,29.52,29.38,29.52,107600.0,20.0206,20.1023,20.0069,20.1023,107600.0
2011-08-03 13:35:00,29.52,29.58,29.47,29.56,172200.0,20.1023,20.1431,20.0682,20.1295,172200.0
2011-08-03 13:40:00,29.57,29.68,29.57,29.65,120700.0,20.1363,20.2112,20.1363,20.1908,120700.0
2011-08-03 13:45:00,29.64,29.67,29.59,29.6,168900.0,20.184,20.2044,20.1499,20.1568,168900.0
2011-08-03 13:50:00,29.61,29.62,29.59,29.61,89900.0,20.1636,20.1704,20.1499,20.1636,89900.0
2011-08-03 13:55:00,29.62,29.64,29.55,29.6,91100.0,20.1704,20.184,20.1227,20.1568,91100.0
2011-08-03 14:00:00,29.59,29.68,29.59,29.67,94500.0,20.1499,20.2112,20.1499,20.2044,94500.0
2011-08-03 14:05:00,29.68,29.71,29.59,29.62,100300.0,20.2112,20.2317,20.1499,20.1704,100300.0
2011-08-03 14:10:00,29.61,29.75,29.61,29.74,76500.0,20.1636,20.2589,20.1636,20.2521,76500.0
2011-08-03 14:15:00,29.74,29.75,29.64,29.64,112600.0,20.2521,20.2589,20.184,20.184,112600.0
2011-08-03 14:20:00,29.64,29.71,29.62,29.69,93900.0,20.184,20.2317,20.1704,20.218,93900.0
2011-08-03 14:25:00,29.68,29.7,29.58,29.62,116800.0,20.2112,20.2248,20.1431,20.1704,116800.0
2011-08-03 14:30:00,29.63,29.68,29.59,29.61,119400.0,20.1772,20.2112,20.1499,20.1636,119400.0
2011-08-03 14:35:00,29.61,29.64,29.55,29.59,88000.0,20.1636,20.184,20.1227,20.1499,88000.0
2011-08-03 14:40:00,29.59,29.62,29.54,29.54,138500.0,20.1499,20.1704,20.1159,20.1159,138500.0
2011-08-03 14:45:00,29.54,29.57,29.5,29.57,116600.0,20.1159,20.1363,20.0887,20.1363,116600.0
2011-08-03 14:50:00,29.56,29.57,29.51,29.54,80000.0,20.1295,20.1363,20.0955,20.1159,80000.0
2011-08-03 14:55:00,29.54,29.59,29.51,29.55,90000.0,20.1159,20.1499,20.0955,20.1227,90000.0
2011-08-03 15:00:00,29.56,29.61,29.53,29.58,78900.0,20.1295,20.1636,20.1091,20.1431,78900.0
2011-08-03 15:05:00,29.58,29.59,29.49,29.49,108000.0,20.1431,20.1499,20.0818,20.0818,108000.0
2011-08-03 15:10:00,29.5,29.6,29.49,29.54,107900.0,20.0887,20.1568,20.0818,20.1159,107900.0
2011-08-03 15:15:00,29.53,29.67,29.53,29.66,134200.0,20.1091,20.2044,20.1091,20.1976,134200.0
2011-08-03 15:20:00,29.66,29.74,29.63,29.74,155000.0,20.1976,20.2521,20.1772,20.2521,155000.0
2011-08-03 15:25:00,29.73,29.77,29.66,29.68,104100.0,20.2453,20.2725,20.1976,20.2112,104100.0
2011-08-03 15:30:00,29.68,29.7,29.58,29.59,158600.0,20.2112,20.2248,20.1431,20.1499,158600.0
2011-08-03 15:35:00,29.59,29.62,29.55,29.59,287400.0,20.1499,20.1704,20.1227,20.1499,287400.0
2011-08-03 15:40:00,29.58,29.59,29.49,29.49,443400.0,20.1431,20.1499,20.0818,20.0818,443400.0
2011-08-03 15:45:00,29.5,29.58,29.46,29.47,250200.0,20.0887,20.1431,20.0614,20.0682,250200.0
2011-08-03 15:50:00,29.46,29.59,29.46,29.52,287700.0,20.0614,20.1499,20.0614,20.1023,287700.0
2011-08-03 15:55:00,29.52,29.66,29.47,29.63,936600.0,20.1023,20.1976,20.0682,20.1772,936600.0
2011-08-04 09:30:00,29.27,29.4,29.12,29.18,154500.0,19.932,20.0206,19.8299,19.8707,154500.0
2011-08-04 09:35:00,29.17,29.2,29.05,29.06,104400.0,19.8639,19.8844,19.7822,19.789,104400.0
2011-08-04 09:40:00,29.06,29.1,28.95,28.96,91200.0,19.789,19.8163,19.7141,19.7209,91200.0
2011-08-04 09:45:00,28.96,29.01,28.81,28.83,121300.0,19.7209,19.755,19.6188,19.6324,121300.0
2011-08-04 09:50:00,28.82,28.89,28.77,28.82,159400.0,19.6256,19.6733,19.5915,19.6256,159400.0
2011-08-04 09:55:00,28.82,28.96,28.73,28.93,247100.0,19.6256,19.7209,19.5643,19.7005,247100.0
2011-08-04 10:00:00,28.92,28.95,28.79,28.8,153400.0,19.6937,19.7141,19.6052,19.612,153400.0
2011-08-04 10:05:00,28.79,28.88,28.79,28.87,99500.0,19.6052,19.6665,19.6052,19.6596,99500.0
2011-08-04 10:10:00,28.87,28.9,28.82,28.89,123000.0,19.6596,19.6801,19.6256,19.6733,123000.0
2011-08-04 10:15:00,28.89,28.89,28.77,28.77,150700.0,19.6733,19.6733,19.5915,19.5915,150700.0
2011-08-04 10:20:00,28.76,28.82,28.74,28.79,163500.0,19.5847,19.6256,19.5711,19.6052,163500.0
2011-08-04 10:25:00,28.78,28.86,28.77,28.79,102100.0,19.5984,19.6528,19.5915,19.6052,102100.0
2011-08-04 10:30:00,28.79,28.89,28.76,28.84,126700.0,19.6052,19.6733,19.5847,19.6392,126700.0
2011-08-04 10:35:00,28.84,28.84,28.75,28.79,83100.0,19.6392,19.6392,19.5779,19.6052,83100.0
2011-08-04 10:40:00,28.79,28.8,28.68,28.71,127700.0,19.6052,19.612,19.5303,19.5507,127700.0
2011-08-04 10:45:00,28.71,28.79,28.6,28.79,141400.0,19.5507,19.6052,19.4758,19.6052,141400.0
2011-08-04 10:50:00,28.79,28.8,28.71,28.73,102400.0,19.6052,19.612,19.5507,19.5643,102400.0
2011-08-04 10:55:00,28.73,28.74,28.65,28.74,98500.0,19.5643,19.5711,19.5098,19.5711,98500.0
2011-08-04 11:00:00,28.74,28.79,28.61,28.77,122900.0,19.5711,19.6052,19.4826,19.5915,122900.0
2011-08-04 11:05:00,28.77,28.92,28.77,28.9,196300.0,19.5915,19.6937,19.5915,19.6801,196300.0
2011-08-04 11:10:00,28.9,28.91,28.8,28.85,109800.0,19.6801,19.6869,19.612,19.646,109800.0
2011-08-04 11:15:00,28.86,28.95,28.83,28.88,104200.0,19.6528,19.7141,19.6324,19.6665,104200.0
2011-08-04 11:20:00,28.88,28.91,28.71,28.71,152900.0,19.6665,19.6869,19.5507,19.5507,152900.0
2011-08-04 11:25:00,28.71,28.79,28.7,28.72,85900.0,19.5507,19.6052,19.5439,19.5575,85900.0
2011-08-04 11:30:00,28.71,28.82,28.7,28.82,100600.0,19.5507,19.6256,19.5439,19.6256,100600.0
2011-08-04 11:35:00,28.81,28.82,28.73,28.74,59200.0,19.6188,19.6256,19.5643,19.5711,59200.0
2011-08-04 11:40:00,28.74,28.74,28.51,28.52,296500.0,19.5711,19.5711,19.4145,19.4213,296500.0
2011-08-04 11:45:00,28.52,28.53,28.24,28.31,408600.0,19.4213,19.4281,19.2306,19.2783,408600.0
2011-08-04 11:50:00,28.32,28.35,28.26,28.31,206100.0,19.2851,19.3055,19.2442,19.2783,206100.0
2011-08-04 11:55:00,28.31,28.4,28.3,28.38,141200.0,19.2783,19.3396,19.2715,19.326,141200.0
2011-08-04 12:00:00,28.38,28.41,28.34,28.41,94200.0,19.326,19.3464,19.2987,19.3464,94200.0
2011-08-04 12:05:00,28.41,28.44,28.36,28.37,97600.0,19.3464,19.3668,19.3123,19.3192,97600.0
2011-08-04 12:10:00,28.37,28.46,28.35,28.46,96600.0,19.3192,19.3804,19.3055,19.3804,96600.0
2011-08-04 12:15:00,28.46,28.47,28.42,28.46,106900.0,19.3804,19.3873,19.3532,19.3804,106900.0
2011-08-04 12:20:00,28.45,28.49,28.41,28.41,54800.0,19.3736,19.4009,19.3464,19.3464,54800.0
2011-08-04 12:25:00,28.4,28.53,28.36,28.5,164600.0,19.3396,19.4281,19.3123,19.4077,164600.0
2011-08-04 12:30:00,28.5,28.58,28.5,28.57,132200.0,19.4077,19.4622,19.4077,19.4553,132200.0
2011-08-04 12:35:00,28.58,28.6,28.52,28.56,66300.0,19.4622,19.4758,19.4213,19.4485,66300.0
2011-08-04 12:40:00,28.56,28.58,28.51,28.51,99200.0,19.4485,19.4622,19.4145,19.4145,99200.0
2011-08-04 12:45:00,28.52,28.62,28.52,28.59,91100.0,19.4213,19.4894,19.4213,19.469,91100.0
2011-08-04 12:50:00,28.58,28.58,28.46,28.48,124800.0,19.4622,19.4622,19.3804,19.3941,124800.0
2011-08-04 12:55:00,28.49,28.51,28.41,28.42,63300.0,19.4009,19.4145,19.3464,19.3532,63300.0
2011-08-04 13:00:00,28.42,28.52,28.42,28.43,52100.0,19.3532,19.4213,19.3532,19.36,52100.0
2011-08-04 13:05:00,28.43,28.48,28.43,28.46,29000.0,19.36,19.3941,19.36,19.3804,29000.0
2011-08-04 13:10:00,28.46,28.47,28.37,28.42,79900.0,19.3804,19.3873,19.3192,19.3532,79900.0
2011-08-04 13:15:00,28.42,28.5,28.41,28.49,44600.0,19.3532,19.4077,19.3464,19.4009,44600.0
2011-08-04 13:20:00,28.49,28.55,28.49,28.53,76800.0,19.4009,19.4417,19.4009,19.4281,76800.0
2011-08-04 13:25:00,28.53,28.62,28.53,28.62,68900.0,19.4281,19.4894,19.4281,19.4894,68900.0
2011-08-04 13:30:00,28.61,28.61,28.55,28.56,58400.0,19.4826,19.4826,19.4417,19.4485,58400.0
2011-08-04 13:35:00,28.56,28.6,28.54,28.59,74200.0,19.4485,19.4758,19.4349,19.469,74200.0
2011-08-04 13:40:00,28.58,28.61,28.52,28.52,63500.0,19.4622,19.4826,19.4213,19.4213,63500.0
2011-08-04 13:45:00,28.51,28.52,28.45,28.51,62700.0,19.4145,19.4213,19.3736,19.4145,62700.0
2011-08-04 13:50:00,28.5,28.56,28.49,28.49,68900.0,19.4077,19.4485,19.4009,19.4009,68900.0
2011-08-04 13:55:00,28.5,28.58,28.46,28.5,121100.0,19.4077,19.4622,19.3804,19.4077,121100.0
2011-08-04 14:00:00,28.52,28.53,28.36,28.43,135800.0,19.4213,19.4281,19.3123,19.36,135800.0
2011-08-04 14:05:00,28.43,28.44,28.33,28.36,93800.0,19.36,19.3668,19.2919,19.3123,93800.0
2011-08-04 14:10:00,28.36,28.41,28.3,28.34,70500.0,19.3123,19.3464,19.2715,19.2987,70500.0
2011-08-04 14:15:00,28.35,28.38,28.26,28.26,120000.0,19.3055,19.326,19.2442,19.2442,120000.0
2011-08-04 14:20:00,28.26,28.31,28.24,28.26,122500.0,19.2442,19.2783,19.2306,19.2442,122500.0
2011-08-04 14:25:00,28.25,28.25,28.17,28.23,143200.0,19.2374,19.2374,19.183,19.2238,143200.0
2011-08-04 14:30:00,28.23,28.34,28.16,28.34,121600.0,19.2238,19.2987,19.1762,19.2987,121600.0
2011-08-04 14:35:00,28.34,28.39,28.31,28.38,97900.0,19.2987,19.3328,19.2783,19.326,97900.0
2011-08-04 14:40:00,28.39,28.45,28.37,28.43,92700.0,19.3328,19.3736,19.3192,19.36,92700.0
2011-08-04 14:45:00,28.42,28.51,28.39,28.46,104100.0,19.3532,19.4145,19.3328,19.3804,104100.0
2011-08-04 14:50:00,28.46,28.5,28.44,28.47,72300.0,19.3804,19.4077,19.3668,19.3873,72300.0
2011-08-04 14:55:00,28.47,28.47,28.38,28.4,108800.0,19.3873,19.3873,19.326,19.3396,108800.0
2011-08-04 15:00:00,28.4,28.44,28.35,28.44,120400.0,19.3396,19.3668,19.3055,19.3668,120400.0
2011-08-04 15:05:00,28.44,28.54,28.43,28.46,101400.0,19.3668,19.4349,19.36,19.3804,101400.0
2011-08-04 15:10:00,28.47,28.53,28.41,28.41,94800.0,19.3873,19.4281,19.3464,19.3464,94800.0
2011-08-04 15:15:00,28.41,28.42,28.24,28.28,98100.0,19.3464,19.3532,19.2306,19.2579,98100.0
2011-08-04 15:20:00,28.27,28.32,28.19,28.21,145900.0,19.2511,19.2851,19.1966,19.2102,145900.0
2011-08-04 15:25:00,28.2,28.26,28.16,28.17,307200.0,19.2034,19.2442,19.1762,19.183,307200.0
2011-08-04 15:30:00,28.17,28.25,28.15,28.25,245100.0,19.183,19.2374,19.1693,19.2374,245100.0
2011-08-04 15:35:00,28.25,28.32,28.17,28.24,228200.0,19.2374,19.2851,19.183,19.2306,228200.0
2011-08-04 15:40:00,28.25,28.27,28.15,28.15,325100.0,19.2374,19.2511,19.1693,19.1693,325100.0
2011-08-04 15:45:00,28.15,28.21,28.09,28.19,848400.0,19.1693,19.2102,19.1285,19.1966,848400.0
2011-08-04 15:50:00,28.19,28.19,28.15,28.19,634000.0,19.1966,19.1966,19.1693,19.1966,634000.0
2011-08-04 15:55:00,28.19,28.2,28.05,28.06,667600.0,19.1966,19.2034,19.1012,19.1081,667600.0
2011-08-05 09:30:00,28.32,28.75,28.25,28.38,237400.0,19.2851,19.5779,19.2374,19.326,237400.0
2011-08-05 09:35:00,28.37,28.62,28.23,28.6,182500.0,19.3192,19.4894,19.2238,19.4758,182500.0
2011-08-05 09:40:00,28.6,28.6,28.34,28.4,118900.0,19.4758,19.4758,19.2987,19.3396,118900.0
2011-08-05 09:45:00,28.4,28.51,28.4,28.41,92600.0,19.3396,19.4145,19.3396,19.3464,92600.0
2011-08-05 09:50:00,28.41,28.43,28.0,28.05,244800.0,19.3464,19.36,19.0672,19.1012,244800.0
2011-08-05 09:55:00,28.04,28.16,27.91,27.96,320100.0,19.0944,19.1762,19.0059,19.04,320100.0
2011-08-05 10:00:00,27.96,28.05,27.9,27.92,365200.0,19.04,19.1012,18.9991,19.0127,365200.0
2011-08-05 10:05:00,27.92,28.08,27.88,28.08,176200.0,19.0127,19.1217,18.9855,19.1217,176200.0
2011-08-05 10:10:00,28.09,28.1,27.93,27.95,147500.0,19.1285,19.1353,19.0195,19.0331,147500.0
2011-08-05 10:15:00,27.95,28.11,27.95,28.1,115800.0,19.0331,19.1421,19.0331,19.1353,115800.0
2011-08-05 10:20:00,28.11,28.31,28.1,28.28,197700.0,19.1421,19.2783,19.1353,19.2579,197700.0
2011-08-05 10:25:00,28.28,28.36,28.19,28.23,119700.0,19.2579,19.3123,19.1966,19.2238,119700.0
2011-08-05 10:30:00,28.22,28.23,28.1,28.12,111300.0,19.217,19.2238,19.1353,19.1489,111300.0
2011-08-05 10:35:00,28.12,28.17,28.07,28.17,92500.0,19.1489,19.183,19.1149,19.183,92500.0
2011-08-05 10:40:00,28.17,28.21,28.08,28.15,244500.0,19.183,19.2102,19.1217,19.1693,244500.0
2011-08-05 10:45:00,28.14,28.15,27.99,28.06,145800.0,19.1625,19.1693,19.0604,19.1081,145800.0
2011-08-05 10:50:00,28.07,28.13,28.04,28.05,125700.0,19.1149,19.1557,19.0944,19.1012,125700.0
2011-08-05 10:55:00,28.05,28.13,28.01,28.12,75900.0,19.1012,19.1557,19.074,19.1489,75900.0
2011-08-05 11:00:00,28.11,28.11,27.96,27.98,91700.0,19.1421,19.1421,19.04,19.0536,91700.0
2011-08-05 11:05:00,27.98,28.03,27.91,27.98,123100.0,19.0536,19.0876,19.0059,19.0536,123100.0
2011-08-05 11:10:00,27.98,28.0,27.85,27.85,146100.0,19.0536,19.0672,18.9651,18.9651,146100.0
2011-08-05 11:15:00,27.86,27.91,27.8,27.86,196200.0,18.9719,19.0059,18.931,18.9719,196200.0
2011-08-05 11:20:00,27.87,27.88,27.76,27.81,151300.0,18.9787,18.9855,18.9038,18.9378,151300.0
2011-08-05 11:25:00,27.8,28.06,27.79,27.93,242600.0,18.931,19.1081,18.9242,19.0195,242600.0
2011-08-05 11:30:00,27.93,28.02,27.89,27.95,207400.0,19.0195,19.0808,18.9923,19.0331,207400.0
2011-08-05 11:35:00,27.96,27.98,27.9,27.91,173000.0,19.04,19.0536,18.9991,19.0059,173000.0
2011-08-05 11:40:00,27.91,27.97,27.89,27.95,129000.0,19.0059,19.0468,18.9923,19.0331,129000.0
2011-08-05 11:45:00,27.95,27.95,27.81,27.85,166500.0,19.0331,19.0331,18.9378,18.9651,166500.0
2011-08-05 11:50:00,27.85,27.89,27.81,27.87,176500.0,18.9651,18.9923,18.9378,18.9787,176500.0
2011-08-05 11:55:00,27.87,27.88,27.65,27.76,307000.0,18.9787,18.9855,18.8289,18.9038,307000.0
2011-08-05 12:00:00,27.75,27.79,27.7,27.74,194700.0,18.897,18.9242,18.8629,18.8901,194700.0
2011-08-05 12:05:00,27.74,27.88,27.7,27.88,118100.0,18.8901,18.9855,18.8629,18.9855,118100.0
2011-08-05 12:10:00,27.88,28.07,27.85,28.05,459500.0,18.9855,19.1149,18.9651,19.1012,459500.0
2011-08-05 12:15:00,28.04,28.28,28.01,28.03,190800.0,19.0944,19.2579,19.074,19.0876,190800.0
2011-08-05 12:20:00,28.03,28.14,27.98,28.1,154100.0,19.0876,19.1625,19.0536,19.1353,154100.0
2011-08-05 12:25:00,28.11,28.2,28.06,28.11,136300.0,19.1421,19.2034,19.1081,19.1421,136300.0
2011-08-05 12:30:00,28.11,28.15,28.0,28.12,176700.0,19.1421,19.1693,19.0672,19.1489,176700.0
2011-08-05 12:35:00,28.14,28.39,28.11,28.36,142100.0,19.1625,19.3328,19.1421,19.3123,142100.0
2011-08-05 12:40:00,28.36,28.49,28.28,28.46,188700.0,19.3123,19.4009,19.2579,19.3804,188700.0
2011-08-05 12:45:00,28.46,28.66,28.4,28.6,181100.0,19.3804,19.5166,19.3396,19.4758,181100.0
2011-08-05 12:50:00,28.59,28.73,28.52,28.57,192100.0,19.469,19.5643,19.4213,19.4553,192100.0
2011-08-05 12:55:00,28.59,28.72,28.58,28.68,173300.0,19.469,19.5575,19.4622,19.5303,173300.0
2011-08-05 13:00:00,28.67,28.75,28.58,28.58,136600.0,19.5234,19.5779,19.4622,19.4622,136600.0
2011-08-05 13:05:00,28.58,28.68,28.48,28.6,156000.0,19.4622,19.5303,19.3941,19.4758,156000.0
2011-08-05 13:10:00,28.61,28.7,28.59,28.65,77000.0,19.4826,19.5439,19.469,19.5098,77000.0
2011-08-05 13:15:00,28.67,28.71,28.63,28.71,72600.0,19.5234,19.5507,19.4962,19.5507,72600.0
2011-08-05 13:20:00,28.71,28.77,28.69,28.69,85000.0,19.5507,19.5915,19.5371,19.5371,85000.0
2011-08-05 13:25:00,28.68,28.76,28.68,28.7,65400.0,19.5303,19.5847,19.5303,19.5439,65400.0
2011-08-05 13:30:00,28.7,28.72,28.63,28.64,145700.0,19.5439,19.5575,19.4962,19.503,145700.0
2011-08-05 13:35:00,28.63,28.66,28.58,28.64,151600.0,19.4962,19.5166,19.4622,19.503,151600.0
2011-08-05 13:40:00,28.64,28.68,28.58,28.66,136000.0,19.503,19.5303,19.4622,19.5166,136000.0
2011-08-05 13:45:00,28.65,28.77,28.6,28.77,116500.0,19.5098,19.5915,19.4758,19.5915,116500.0
2011-08-05 13:50:00,28.76,28.9,28.72,28.87,132800.0,19.5847,19.6801,19.5575,19.6596,132800.0
2011-08-05 13:55:00,28.89,28.89,28.76,28.82,103200.0,19.6733,19.6733,19.5847,19.6256,103200.0
2011-08-05 14:00:00,28.82,28.82,28.67,28.7,116700.0,19.6256,19.6256,19.5234,19.5439,116700.0
2011-08-05 14:05:00,28.71,28.73,28.66,28.69,104100.0,19.5507,19.5643,19.5166,19.5371,104100.0
2011-08-05 14:10:00,28.68,28.72,28.62,28.71,85100.0,19.5303,19.5575,19.4894,19.5507,85100.0
2011-08-05 14:15:00,28.7,28.77,28.66,28.74,89300.0,19.5439,19.5915,19.5166,19.5711,89300.0
2011-08-05 14:20:00,28.75,28.82,28.72,28.76,120000.0,19.5779,19.6256,19.5575,19.5847,120000.0
2011-08-05 14:25:00,28.76,28.78,28.72,28.72,112800.0,19.5847,19.5984,19.5575,19.5575,112800.0
2011-08-05 14:30:00,28.73,28.73,28.63,28.63,85900.0,19.5643,19.5643,19.4962,19.4962,85900.0
2011-08-05 14:35:00,28.62,28.74,28.61,28.74,66800.0,19.4894,19.5711,19.4826,19.5711,66800.0
2011-08-05 14:40:00,28.74,28.74,28.69,28.72,62100.0,19.5711,19.5711,19.5371,19.5575,62100.0
2011-08-05 14:45:00,28.72,28.73,28.63,28.63,62900.0,19.5575,19.5643,19.4962,19.4962,62900.0
2011-08-05 14:50:00,28.62,28.62,28.52,28.54,132800.0,19.4894,19.4894,19.4213,19.4349,132800.0
2011-08-05 14:55:00,28.54,28.58,28.46,28.56,200100.0,19.4349,19.4622,19.3804,19.4485,200100.0
2011-08-05 15:00:00,28.56,28.64,28.44,28.46,133800.0,19.4485,19.503,19.3668,19.3804,133800.0
2011-08-05 15:05:00,28.46,28.47,28.23,28.31,155900.0,19.3804,19.3873,19.2238,19.2783,155900.0
2011-08-05 15:10:00,28.31,28.47,28.25,28.42,149700.0,19.2783,19.3873,19.2374,19.3532,149700.0
2011-08-05 15:15:00,28.41,28.5,28.41,28.46,216400.0,19.3464,19.4077,19.3464,19.3804,216400.0
2011-08-05 15:20:00,28.46,28.61,28.44,28.57,99200.0,19.3804,19.4826,19.3668,19.4553,99200.0
2011-08-05 15:25:00,28.57,28.6,28.45,28.45,112000.0,19.4553,19.4758,19.3736,19.3736,112000.0
2011-08-05 15:30:00,28.45,28.57,28.45,28.55,198400.0,19.3736,19.4553,19.3736,19.4417,198400.0
2011-08-05 15:35:00,28.55,28.75,28.55,28.73,184700.0,19.4417,19.5779,19.4417,19.5643,184700.0
2011-08-05 15:40:00,28.72,28.77,28.69,28.73,183200.0,19.5575,19.5915,19.5371,19.5643,183200.0
2011-08-05 15:45:00,28.73,28.76,28.56,28.63,332100.0,19.5643,19.5847,19.4485,19.4962,332100.0
2011-08-05 15:50:00,28.63,28.68,28.54,28.68,270400.0,19.4962,19.5303,19.4349,19.5303,270400.0
2011-08-05 15:55:00,28.68,28.7,28.61,28.62,440300.0,19.5303,19.5439,19.4826,19.4894,440300.0
2011-08-08 09:30:00,27.67,27.86,27.5,27.62,345600.0,18.8425,18.9719,18.7267,18.8084,345600.0
2011-08-08 09:35:00,27.61,27.64,27.54,27.61,143200.0,18.8016,18.822,18.7539,18.8016,143200.0
2011-08-08 09:40:00,27.61,27.68,27.55,27.64,162100.0,18.8016,18.8493,18.7608,18.822,162100.0
2011-08-08 09:45:00,27.65,27.73,27.54,27.65,187500.0,18.8289,18.8833,18.7539,18.8289,187500.0
2011-08-08 09:50:00,27.66,27.81,27.65,27.75,234900.0,18.8357,18.9378,18.8289,18.897,234900.0
2011-08-08 09:55:00,27.75,27.85,27.62,27.79,138100.0,18.897,18.9651,18.8084,18.9242,138100.0
2011-08-08 10:00:00,27.8,27.86,27.72,27.72,105300.0,18.931,18.9719,18.8765,18.8765,105300.0
2011-08-08 10:05:00,27.71,27.82,27.71,27.79,111900.0,18.8697,18.9446,18.8697,18.9242,111900.0
2011-08-08 10:10:00,27.8,27.87,27.72,27.73,99500.0,18.931,18.9787,18.8765,18.8833,99500.0
2011-08-08 10:15:00,27.72,27.75,27.51,27.57,140400.0,18.8765,18.897,18.7335,18.7744,140400.0
2011-08-08 10:20:00,27.56,27.57,27.49,27.55,108500.0,18.7676,18.7744,18.7199,18.7608,108500.0
2011-08-08 10:25:00,27.56,27.56,27.41,27.45,153000.0,18.7676,18.7676,18.6654,18.6927,153000.0
2011-08-08 10:30:00,27.45,27.49,27.36,27.4,170200.0,18.6927,18.7199,18.6314,18.6586,170200.0
2011-08-08 10:35:00,27.39,27.41,27.25,27.36,234600.0,18.6518,18.6654,18.5565,18.6314,234600.0
2011-08-08 10:40:00,27.35,27.4,27.32,27.37,221400.0,18.6246,18.6586,18.6041,18.6382,221400.0
2011-08-08 10:45:00,27.37,27.46,27.29,27.43,189000.0,18.6382,18.6995,18.5837,18.679,189000.0
2011-08-08 10:50:00,27.42,27.43,27.3,27.3,165600.0,18.6722,18.679,18.5905,18.5905,165600.0
2011-08-08 10:55:00,27.3,27.34,27.25,27.27,140100.0,18.5905,18.6178,18.5565,18.5701,140100.0
2011-08-08 11:00:00,27.26,27.31,27.19,27.24,224900.0,18.5633,18.5973,18.5156,18.5497,224900.0
2011-08-08 11:05:00,27.24,27.39,27.22,27.35,231100.0,18.5497,18.6518,18.536,18.6246,231100.0
2011-08-08 11:10:00,27.35,27.51,27.3,27.42,247100.0,18.6246,18.7335,18.5905,18.6722,247100.0
2011-08-08 11:15:00,27.42,27.46,27.34,27.39,174300.0,18.6722,18.6995,18.6178,18.6518,174300.0
2011-08-08 11:20:00,27.39,27.4,27.3,27.34,101000.0,18.6518,18.6586,18.5905,18.6178,101000.0
2011-08-08 11:25:00,27.33,27.38,27.28,27.32,120700.0,18.6109,18.645,18.5769,18.6041,120700.0
2011-08-08 11:30:00,27.31,27.33,27.23,27.3,110400.0,18.5973,18.6109,18.5428,18.5905,110400.0
2011-08-08 11:35:00,27.31,27.31,27.25,27.28,67700.0,18.5973,18.5973,18.5565,18.5769,67700.0
2011-08-08 11:40:00,27.28,27.32,27.17,27.2,106000.0,18.5769,18.6041,18.502,18.5224,106000.0
2011-08-08 11:45:00,27.21,27.24,27.16,27.2,165100.0,18.5292,18.5497,18.4952,18.5224,165100.0
2011-08-08 11:50:00,27.2,27.28,27.17,27.25,127900.0,18.5224,18.5769,18.502,18.5565,127900.0
2011-08-08 11:55:00,27.26,27.28,27.18,27.21,66600.0,18.5633,18.5769,18.5088,18.5292,66600.0
2011-08-08 12:00:00,27.2,27.21,27.09,27.1,75900.0,18.5224,18.5292,18.4475,18.4543,75900.0
2011-08-08 12:05:00,27.1,27.15,27.05,27.1,105600.0,18.4543,18.4884,18.4203,18.4543,105600.0
2011-08-08 12:10:00,27.09,27.13,27.08,27.1,115600.0,18.4475,18.4748,18.4407,18.4543,115600.0
2011-08-08 12:15:00,27.1,27.1,27.0,27.01,127100.0,18.4543,18.4543,18.3862,18.393,127100.0
2011-08-08 12:20:00,27.01,27.11,26.96,27.06,86200.0,18.393,18.4611,18.359,18.4271,86200.0
2011-08-08 12:25:00,27.06,27.06,26.99,26.99,60500.0,18.4271,18.4271,18.3794,18.3794,60500.0
2011-08-08 12:30:00,26.99,27.05,26.98,27.02,77500.0,18.3794,18.4203,18.3726,18.3998,77500.0
2011-08-08 12:35:00,27.03,27.05,26.98,27.01,68300.0,18.4067,18.4203,18.3726,18.393,68300.0
2011-08-08 12:40:00,27.01,27.1,26.99,27.04,85200.0,18.393,18.4543,18.3794,18.4135,85200.0
2011-08-08 12:45:00,27.04,27.12,27.02,27.12,81800.0,18.4135,18.4679,18.3998,18.4679,81800.0
2011-08-08 12:50:00,27.11,27.15,27.06,27.06,65200.0,18.4611,18.4884,18.4271,18.4271,65200.0
2011-08-08 12:55:00,27.07,27.12,27.05,27.06,79400.0,18.4339,18.4679,18.4203,18.4271,79400.0
2011-08-08 13:00:00,27.06,27.15,27.05,27.08,47400.0,18.4271,18.4884,18.4203,18.4407,47400.0
2011-08-08 13:05:00,27.08,27.1,27.02,27.02,72400.0,18.4407,18.4543,18.3998,18.3998,72400.0
2011-08-08 13:10:00,27.02,27.04,26.92,26.96,92900.0,18.3998,18.4135,18.3317,18.359,92900.0
2011-08-08 13:15:00,26.96,27.04,26.9,27.03,65100.0,18.359,18.4135,18.3181,18.4067,65100.0
2011-08-08 13:20:00,27.03,27.04,26.99,26.99,144800.0,18.4067,18.4135,18.3794,18.3794,144800.0
2011-08-08 13:25:00,26.98,27.04,26.98,27.02,111800.0,18.3726,18.4135,18.3726,18.3998,111800.0
2011-08-08 13:30:00,27.01,27.05,26.98,27.04,103900.0,18.393,18.4203,18.3726,18.4135,103900.0
2011-08-08 13:35:00,27.03,27.04,26.88,26.88,106500.0,18.4067,18.4135,18.3045,18.3045,106500.0
2011-08-08 13:40:00,26.89,26.93,26.83,26.85,107100.0,18.3113,18.3386,18.2705,18.2841,107100.0
2011-08-08 13:45:00,26.85,26.89,26.8,26.84,113600.0,18.2841,18.3113,18.25,18.2773,113600.0
2011-08-08 13:50:00,26.85,26.94,26.81,26.87,118400.0,18.2841,18.3454,18.2568,18.2977,118400.0
2011-08-08 13:55:00,26.88,26.9,26.72,26.75,124400.0,18.3045,18.3181,18.1956,18.216,124400.0
2011-08-08 14:00:00,26.75,26.86,26.7,26.85,131000.0,18.216,18.2909,18.1819,18.2841,131000.0
2011-08-08 14:05:00,26.84,26.85,26.72,26.74,168400.0,18.2773,18.2841,18.1956,18.2092,168400.0
2011-08-08 14:10:00,26.74,26.81,26.67,26.7,145700.0,18.2092,18.2568,18.1615,18.1819,145700.0
2011-08-08 14:15:00,26.69,26.69,26.53,26.62,156400.0,18.1751,18.1751,18.0662,18.1275,156400.0
2011-08-08 14:20:00,26.62,26.69,26.5,26.54,204900.0,18.1275,18.1751,18.0457,18.073,204900.0
2011-08-08 14:25:00,26.54,26.61,26.35,26.59,303700.0,18.073,18.1206,17.9436,18.107,303700.0
2011-08-08 14:30:00,26.59,26.66,26.47,26.65,231700.0,18.107,18.1547,18.0253,18.1479,231700.0
2011-08-08 14:35:00,26.65,26.71,26.5,26.53,195400.0,18.1479,18.1887,18.0457,18.0662,195400.0
2011-08-08 14:40:00,26.53,26.69,26.5,26.61,138600.0,18.0662,18.1751,18.0457,18.1206,138600.0
2011-08-08 14:45:00,26.61,26.67,26.49,26.52,185200.0,18.1206,18.1615,18.0389,18.0594,185200.0
2011-08-08 14:50:00,26.53,26.61,26.52,26.58,93700.0,18.0662,18.1206,18.0594,18.1002,93700.0
2011-08-08 14:55:00,26.57,26.64,26.54,26.58,173400.0,18.0934,18.1411,18.073,18.1002,173400.0
2011-08-08 15:00:00,26.58,26.7,26.56,26.69,161100.0,18.1002,18.1819,18.0866,18.1751,161100.0
2011-08-08 15:05:00,26.7,26.87,26.65,26.86,232100.0,18.1819,18.2977,18.1479,18.2909,232100.0
2011-08-08 15:10:00,26.86,26.94,26.75,26.94,201400.0,18.2909,18.3454,18.216,18.3454,201400.0
2011-08-08 15:15:00,26.93,27.14,26.82,27.02,343000.0,18.3386,18.4816,18.2636,18.3998,343000.0
2011-08-08 15:20:00,27.02,27.02,26.87,26.98,182700.0,18.3998,18.3998,18.2977,18.3726,182700.0
2011-08-08 15:25:00,26.97,26.97,26.68,26.69,194600.0,18.3658,18.3658,18.1683,18.1751,194600.0
2011-08-08 15:30:00,26.69,26.76,26.55,26.6,284100.0,18.1751,18.2228,18.0798,18.1138,284100.0
2011-08-08 15:35:00,26.6,26.65,26.51,26.65,261600.0,18.1138,18.1479,18.0525,18.1479,261600.0
2011-08-08 15:40:00,26.65,26.73,26.5,26.52,395800.0,18.1479,18.2024,18.0457,18.0594,395800.0
2011-08-08 15:45:00,26.52,26.52,26.29,26.37,480400.0,18.0594,18.0594,17.9027,17.9572,480400.0
2011-08-08 15:50:00,26.38,26.55,26.34,26.45,446700.0,17.964,18.0798,17.9368,18.0117,446700.0
2011-08-08 15:55:00,26.45,26.45,26.29,26.3,663700.0,18.0117,18.0117,17.9027,17.9095,663700.0
2011-08-09 09:30:00,26.96,26.99,26.5,26.7,300600.0,18.359,18.3794,18.0457,18.1819,300600.0
2011-08-09 09:35:00,26.7,26.87,26.6,26.61,274300.0,18.1819,18.2977,18.1138,18.1206,274300.0
2011-08-09 09:40:00,26.61,26.7,26.51,26.61,169300.0,18.1206,18.1819,18.0525,18.1206,169300.0
2011-08-09 09:45:00,26.62,26.76,26.58,26.67,220800.0,18.1275,18.2228,18.1002,18.1615,220800.0
2011-08-09 09:50:00,26.68,26.8,26.68,26.73,108700.0,18.1683,18.25,18.1683,18.2024,108700.0
2011-08-09 09:55:00,26.74,26.85,26.71,26.78,146600.0,18.2092,18.2841,18.1887,18.2364,146600.0
2011-08-09 10:00:00,26.77,26.98,26.71,26.86,144800.0,18.2296,18.3726,18.1887,18.2909,144800.0
2011-08-09 10:05:00,26.85,26.92,26.68,26.79,107100.0,18.2841,18.3317,18.1683,18.2432,107100.0
2011-08-09 10:10:00,26.8,26.96,26.73,26.94,86600.0,18.25,18.359,18.2024,18.3454,86600.0
2011-08-09 10:15:00,26.96,26.99,26.8,26.88,81000.0,18.359,18.3794,18.25,18.3045,81000.0
2011-08-09 10:20:00,26.88,26.95,26.75,26.84,143800.0,18.3045,18.3522,18.216,18.2773,143800.0
2011-08-09 10:25:00,26.84,26.99,26.84,26.97,128200.0,18.2773,18.3794,18.2773,18.3658,128200.0
2011-08-09 10:30:00,26.98,27.04,26.89,26.98,91500.0,18.3726,18.4135,18.3113,18.3726,91500.0
2011-08-09 10:35:00,26.98,26.98,26.89,26.89,87800.0,18.3726,18.3726,18.3113,18.3113,87800.0
2011-08-09 10:40:00,26.88,26.94,26.78,26.8,84200.0,18.3045,18.3454,18.2364,18.25,84200.0
2011-08-09 10:45:00,26.8,26.96,26.8,26.9,113200.0,18.25,18.359,18.25,18.3181,113200.0
2011-08-09 10:50:00,26.91,26.95,26.75,26.82,104800.0,18.3249,18.3522,18.216,18.2636,104800.0
2011-08-09 10:55:00,26.81,26.86,26.74,26.76,79400.0,18.2568,18.2909,18.2092,18.2228,79400.0
2011-08-09 11:00:00,26.75,26.77,26.58,26.6,152600.0,18.216,18.2296,18.1002,18.1138,152600.0
2011-08-09 11:05:00,26.6,26.71,26.56,26.64,95200.0,18.1138,18.1887,18.0866,18.1411,95200.0
2011-08-09 11:10:00,26.65,26.65,26.5,26.58,140600.0,18.1479,18.1479,18.0457,18.1002,140600.0
2011-08-09 11:15:00,26.59,26.69,26.59,26.66,95000.0,18.107,18.1751,18.107,18.1547,95000.0
2011-08-09 11:20:00,26.67,26.76,26.66,26.72,113500.0,18.1615,18.2228,18.1547,18.1956,113500.0
2011-08-09 11:25:00,26.72,26.81,26.71,26.8,72800.0,18.1956,18.2568,18.1887,18.25,72800.0
2011-08-09 11:30:00,26.79,26.81,26.7,26.72,92900.0,18.2432,18.2568,18.1819,18.1956,92900.0
2011-08-09 11:35:00,26.72,26.76,26.66,26.71,85200.0,18.1956,18.2228,18.1547,18.1887,85200.0
2011-08-09 11:40:00,26.7,26.77,26.67,26.74,72300.0,18.1819,18.2296,18.1615,18.2092,72300.0
2011-08-09 11:45:00,26.75,26.78,26.68,26.68,91600.0,18.216,18.2364,18.1683,18.1683,91600.0
2011-08-09 11:50:00,26.68,26.81,26.68,26.81,50300.0,18.1683,18.2568,18.1683,18.2568,50300.0
2011-08-09 11:55:00,26.82,26.9,26.8,26.87,52000.0,18.2636,18.3181,18.25,18.2977,52000.0
2011-08-09 12:00:00,26.87,26.92,26.84,26.86,60400.0,18.2977,18.3317,18.2773,18.2909,60400.0
2011-08-09 12:05:00,26.85,26.91,26.81,26.88,51900.0,18.2841,18.3249,18.2568,18.3045,51900.0
2011-08-09 12:10:00,26.87,26.89,26.81,26.84,63700.0,18.2977,18.3113,18.2568,18.2773,63700.0
2011-08-09 12:15:00,26.84,26.9,26.82,26.9,48700.0,18.2773,18.3181,18.2636,18.3181,48700.0
2011-08-09 12:20:00,26.9,26.99,26.86,26.97,52200.0,18.3181,18.3794,18.2909,18.3658,52200.0
2011-08-09 12:25:00,26.96,26.98,26.93,26.98,67300.0,18.359,18.3726,18.3386,18.3726,67300.0
2011-08-09 12:30:00,26.97,26.98,26.9,26.96,67500.0,18.3658,18.3726,18.3181,18.359,67500.0
2011-08-09 12:35:00,26.96,27.03,26.95,27.0,36000.0,18.359,18.4067,18.3522,18.3862,36000.0
2011-08-09 12:40:00,27.0,27.03,26.97,27.02,46800.0,18.3862,18.4067,18.3658,18.3998,46800.0
2011-08-09 12:45:00,27.01,27.03,26.95,26.95,55400.0,18.393,18.4067,18.3522,18.3522,55400.0
2011-08-09 12:50:00,26.95,26.97,26.89,26.96,73300.0,18.3522,18.3658,18.3113,18.359,73300.0
2011-08-09 12:55:00,26.98,26.98,26.85,26.86,50800.0,18.3726,18.3726,18.2841,18.2909,50800.0
2011-08-09 13:00:00,26.87,26.87,26.8,26.81,82500.0,18.2977,18.2977,18.25,18.2568,82500.0
2011-08-09 13:05:00,26.82,26.91,26.79,26.91,49200.0,18.2636,18.3249,18.2432,18.3249,49200.0
2011-08-09 13:10:00,26.9,26.97,26.89,26.97,56400.0,18.3181,18.3658,18.3113,18.3658,56400.0
2011-08-09 13:15:00,26.97,26.98,26.92,26.94,35700.0,18.3658,18.3726,18.3317,18.3454,35700.0
2011-08-09 13:20:00,26.95,26.96,26.92,26.94,27900.0,18.3522,18.359,18.3317,18.3454,27900.0
2011-08-09 13:25:00,26.94,26.98,26.91,26.94,47000.0,18.3454,18.3726,18.3249,18.3454,47000.0
2011-08-09 13:30:00,26.93,26.97,26.89,26.92,51300.0,18.3386,18.3658,18.3113,18.3317,51300.0
2011-08-09 13:35:00,26.92,26.95,26.87,26.89,85900.0,18.3317,18.3522,18.2977,18.3113,85900.0
2011-08-09 13:40:00,26.9,26.96,26.86,26.95,47800.0,18.3181,18.359,18.2909,18.3522,47800.0
2011-08-09 13:45:00,26.96,26.96,26.82,26.9,53900.0,18.359,18.359,18.2636,18.3181,53900.0
2011-08-09 13:50:00,26.9,26.92,26.76,26.77,75600.0,18.3181,18.3317,18.2228,18.2296,75600.0
2011-08-09 13:55:00,26.77,26.86,26.72,26.84,76400.0,18.2296,18.2909,18.1956,18.2773,76400.0
2011-08-09 14:00:00,26.83,26.88,26.8,26.8,87900.0,18.2705,18.3045,18.25,18.25,87900.0
2011-08-09 14:05:00,26.79,26.81,26.74,26.79,94000.0,18.2432,18.2568,18.2092,18.2432,94000.0
2011-08-09 14:10:00,26.8,26.82,26.73,26.8,68800.0,18.25,18.2636,18.2024,18.25,68800.0
2011-08-09 14:15:00,26.78,27.15,26.71,26.71,107300.0,18.2364,18.4884,18.1887,18.1887,107300.0
2011-08-09 14:20:00,26.71,26.8,26.18,26.36,378700.0,18.1887,18.25,17.8278,17.9504,378700.0
2011-08-09 14:25:00,26.36,26.77,26.31,26.62,121900.0,17.9504,18.2296,17.9164,18.1275,121900.0
2011-08-09 14:30:00,26.63,26.66,26.49,26.56,95700.0,18.1343,18.1547,18.0389,18.0866,95700.0
2011-08-09 14:35:00,26.55,26.63,26.31,26.35,141900.0,18.0798,18.1343,17.9164,17.9436,141900.0
2011-08-09 14:40:00,26.35,26.35,26.0,26.01,250200.0,17.9436,17.9436,17.7053,17.7121,250200.0
2011-08-09 14:45:00,26.01,26.41,26.0,26.24,239000.0,17.7121,17.9845,17.7053,17.8687,239000.0
2011-08-09 14:50:00,26.23,26.64,26.23,26.36,204200.0,17.8619,18.1411,17.8619,17.9504,204200.0
2011-08-09 14:55:00,26.35,26.46,26.26,26.36,183800.0,17.9436,18.0185,17.8823,17.9504,183800.0
2011-08-09 15:00:00,26.34,26.56,26.16,26.51,227600.0,17.9368,18.0866,17.8142,18.0525,227600.0
2011-08-09 15:05:00,26.51,26.6,26.44,26.53,169100.0,18.0525,18.1138,18.0049,18.0662,169100.0
2011-08-09 15:10:00,26.53,26.84,26.52,26.77,214900.0,18.0662,18.2773,18.0594,18.2296,214900.0
2011-08-09 15:15:00,26.78,27.06,26.75,26.92,194600.0,18.2364,18.4271,18.216,18.3317,194600.0
2011-08-09 15:20:00,26.92,26.98,26.74,26.89,150100.0,18.3317,18.3726,18.2092,18.3113,150100.0
2011-08-09 15:25:00,26.89,27.06,26.76,27.0,168000.0,18.3113,18.4271,18.2228,18.3862,168000.0
2011-08-09 15:30:00,27.01,27.04,26.81,26.92,138900.0,18.393,18.4135,18.2568,18.3317,138900.0
2011-08-09 15:35:00,26.92,27.01,26.8,27.0,181600.0,18.3317,18.393,18.25,18.3862,181600.0
2011-08-09 15:40:00,27.01,27.3,26.97,27.23,181100.0,18.393,18.5905,18.3658,18.5428,181100.0
2011-08-09 15:45:00,27.23,27.41,27.17,27.33,268300.0,18.5428,18.6654,18.502,18.6109,268300.0
2011-08-09 15:50:00,27.32,27.48,27.27,27.42,289200.0,18.6041,18.7131,18.5701,18.6722,289200.0
2011-08-09 15:55:00,27.42,27.73,27.41,27.7,679900.0,18.6722,18.8833,18.6654,18.8629,679900.0
2011-08-10 09:30:00,27.17,27.28,26.9,26.96,227800.0,18.502,18.5769,18.3181,18.359,227800.0
2011-08-10 09:35:00,26.94,27.19,26.9,27.19,172000.0,18.3454,18.5156,18.3181,18.5156,172000.0
2011-08-10 09:40:00,27.17,27.3,27.05,27.24,91300.0,18.502,18.5905,18.4203,18.5497,91300.0
2011-08-10 09:45:00,27.25,27.28,27.07,27.15,117200.0,18.5565,18.5769,18.4339,18.4884,117200.0
2011-08-10 09:50:00,27.15,27.22,26.95,26.97,130200.0,18.4884,18.536,18.3522,18.3658,130200.0
2011-08-10 09:55:00,26.97,27.05,26.81,26.85,155800.0,18.3658,18.4203,18.2568,18.2841,155800.0
2011-08-10 10:00:00,26.87,27.03,26.76,26.93,193900.0,18.2977,18.4067,18.2228,18.3386,193900.0
2011-08-10 10:05:00,26.93,27.09,26.83,26.83,134900.0,18.3386,18.4475,18.2705,18.2705,134900.0
2011-08-10 10:10:00,26.84,26.84,26.59,26.79,112600.0,18.2773,18.2773,18.107,18.2432,112600.0
2011-08-10 10:15:00,26.79,26.9,26.75,26.76,121100.0,18.2432,18.3181,18.216,18.2228,121100.0
2011-08-10 10:20:00,26.76,26.83,26.53,26.67,158000.0,18.2228,18.2705,18.0662,18.1615,158000.0
2011-08-10 10:25:00,26.66,26.76,26.61,26.64,90300.0,18.1547,18.2228,18.1206,18.1411,90300.0
2011-08-10 10:30:00,26.64,26.97,26.59,26.87,186700.0,18.1411,18.3658,18.107,18.2977,186700.0
2011-08-10 10:35:00,26.86,26.91,26.64,26.75,134300.0,18.2909,18.3249,18.1411,18.216,134300.0
2011-08-10 10:40:00,26.74,26.86,26.6,26.6,129500.0,18.2092,18.2909,18.1138,18.1138,129500.0
2011-08-10 10:45:00,26.6,26.67,26.53,26.58,147300.0,18.1138,18.1615,18.0662,18.1002,147300.0
2011-08-10 10:50:00,26.58,26.59,26.42,26.44,75900.0,18.1002,18.107,17.9913,18.0049,75900.0
2011-08-10 10:55:00,26.44,26.65,26.44,26.55,90400.0,18.0049,18.1479,18.0049,18.0798,90400.0
2011-08-10 11:00:00,26.54,26.56,26.37,26.48,285700.0,18.073,18.0866,17.9572,18.0321,285700.0
2011-08-10 11:05:00,26.48,26.53,26.4,26.5,105600.0,18.0321,18.0662,17.9776,18.0457,105600.0
2011-08-10 11:10:00,26.49,26.66,26.44,26.58,69500.0,18.0389,18.1547,18.0049,18.1002,69500.0
2011-08-10 11:15:00,26.58,26.67,26.53,26.56,90000.0,18.1002,18.1615,18.0662,18.0866,90000.0
2011-08-10 11:20:00,26.56,26.57,26.4,26.41,63000.0,18.0866,18.0934,17.9776,17.9845,63000.0
2011-08-10 11:25:00,26.4,26.43,26.34,26.37,62800.0,17.9776,17.9981,17.9368,17.9572,62800.0
2011-08-10 11:30:00,26.38,26.56,26.37,26.52,98800.0,17.964,18.0866,17.9572,18.0594,98800.0
2011-08-10 11:35:00,26.5,26.5,26.34,26.38,134600.0,18.0457,18.0457,17.9368,17.964,134600.0
2011-08-10 11:40:00,26.38,26.59,26.36,26.53,171100.0,17.964,18.107,17.9504,18.0662,171100.0
2011-08-10 11:45:00,26.53,26.54,26.44,26.46,53900.0,18.0662,18.073,18.0049,18.0185,53900.0
2011-08-10 11:50:00,26.46,26.62,26.46,26.58,50800.0,18.0185,18.1275,18.0185,18.1002,50800.0
2011-08-10 11:55:00,26.59,26.71,26.55,26.57,71900.0,18.107,18.1887,18.0798,18.0934,71900.0
2011-08-10 12:00:00,26.55,26.64,26.48,26.6,79100.0,18.0798,18.1411,18.0321,18.1138,79100.0
2011-08-10 12:05:00,26.61,26.7,26.58,26.58,85000.0,18.1206,18.1819,18.1002,18.1002,85000.0
2011-08-10 12:10:00,26.58,26.61,26.51,26.55,56200.0,18.1002,18.1206,18.0525,18.0798,56200.0
2011-08-10 12:15:00,26.55,26.65,26.55,26.63,56200.0,18.0798,18.1479,18.0798,18.1343,56200.0
2011-08-10 12:20:00,26.63,26.63,26.51,26.54,69800.0,18.1343,18.1343,18.0525,18.073,69800.0
2011-08-10 12:25:00,26.54,26.56,26.47,26.47,60700.0,18.073,18.0866,18.0253,18.0253,60700.0
2011-08-10 12:30:00,26.47,26.54,26.47,26.5,58800.0,18.0253,18.073,18.0253,18.0457,58800.0
2011-08-10 12:35:00,26.51,26.51,26.37,26.38,71900.0,18.0525,18.0525,17.9572,17.964,71900.0
2011-08-10 12:40:00,26.39,26.46,26.34,26.45,78100.0,17.9708,18.0185,17.9368,18.0117,78100.0
2011-08-10 12:45:00,26.44,26.53,26.44,26.5,53100.0,18.0049,18.0662,18.0049,18.0457,53100.0
2011-08-10 12:50:00,26.5,26.57,26.48,26.57,42800.0,18.0457,18.0934,18.0321,18.0934,42800.0
2011-08-10 12:55:00,26.56,26.67,26.53,26.63,50000.0,18.0866,18.1615,18.0662,18.1343,50000.0
2011-08-10 13:00:00,26.62,26.67,26.56,26.67,57800.0,18.1275,18.1615,18.0866,18.1615,57800.0
2011-08-10 13:05:00,26.68,26.68,26.58,26.64,88800.0,18.1683,18.1683,18.1002,18.1411,88800.0
2011-08-10 13:10:00,26.64,26.69,26.6,26.63,43100.0,18.1411,18.1751,18.1138,18.1343,43100.0
2011-08-10 13:15:00,26.63,26.65,26.49,26.5,86600.0,18.1343,18.1479,18.0389,18.0457,86600.0
2011-08-10 13:20:00,26.5,26.57,26.4,26.53,91400.0,18.0457,18.0934,17.9776,18.0662,91400.0
2011-08-10 13:25:00,26.53,26.66,26.5,26.6,61500.0,18.0662,18.1547,18.0457,18.1138,61500.0
2011-08-10 13:30:00,26.59,26.68,26.54,26.66,62200.0,18.107,18.1683,18.073,18.1547,62200.0
2011-08-10 13:35:00,26.66,26.7,26.62,26.66,53100.0,18.1547,18.1819,18.1275,18.1547,53100.0
2011-08-10 13:40:00,26.66,26.75,26.63,26.69,61800.0,18.1547,18.216,18.1343,18.1751,61800.0
2011-08-10 13:45:00,26.69,26.88,26.69,26.8,109200.0,18.1751,18.3045,18.1751,18.25,109200.0
2011-08-10 13:50:00,26.81,26.92,26.8,26.91,84700.0,18.2568,18.3317,18.25,18.3249,84700.0
2011-08-10 13:55:00,26.91,26.95,26.82,26.92,90000.0,18.3249,18.3522,18.2636,18.3317,90000.0
2011-08-10 14:00:00,26.91,26.91,26.79,26.8,111400.0,18.3249,18.3249,18.2432,18.25,111400.0
2011-08-10 14:05:00,26.81,26.99,26.81,26.95,100100.0,18.2568,18.3794,18.2568,18.3522,100100.0
2011-08-10 14:10:00,26.95,27.07,26.95,26.97,130300.0,18.3522,18.4339,18.3522,18.3658,130300.0
2011-08-10 14:15:00,26.98,27.0,26.81,26.91,150000.0,18.3726,18.3862,18.2568,18.3249,150000.0
2011-08-10 14:20:00,26.92,27.01,26.9,26.96,89100.0,18.3317,18.393,18.3181,18.359,89100.0
2011-08-10 14:25:00,26.95,27.02,26.87,26.97,191600.0,18.3522,18.3998,18.2977,18.3658,191600.0
2011-08-10 14:30:00,26.98,27.04,26.89,26.89,190900.0,18.3726,18.4135,18.3113,18.3113,190900.0
2011-08-10 14:35:00,26.9,26.95,26.82,26.88,156100.0,18.3181,18.3522,18.2636,18.3045,156100.0
2011-08-10 14:40:00,26.87,26.98,26.86,26.98,116100.0,18.2977,18.3726,18.2909,18.3726,116100.0
2011-08-10 14:45:00,26.96,27.08,26.95,27.0,137900.0,18.359,18.4407,18.3522,18.3862,137900.0
2011-08-10 14:50:00,27.01,27.01,26.88,26.89,74100.0,18.393,18.393,18.3045,18.3113,74100.0
2011-08-10 14:55:00,26.89,26.95,26.83,26.83,135300.0,18.3113,18.3522,18.2705,18.2705,135300.0
2011-08-10 15:00:00,26.83,26.88,26.79,26.81,137800.0,18.2705,18.3045,18.2432,18.2568,137800.0
2011-08-10 15:05:00,26.81,26.84,26.69,26.72,183200.0,18.2568,18.2773,18.1751,18.1956,183200.0
2011-08-10 15:10:00,26.72,26.79,26.6,26.61,153200.0,18.1956,18.2432,18.1138,18.1206,153200.0
2011-08-10 15:15:00,26.6,26.69,26.55,26.64,120000.0,18.1138,18.1751,18.0798,18.1411,120000.0
2011-08-10 15:20:00,26.64,26.73,26.63,26.71,167900.0,18.1411,18.2024,18.1343,18.1887,167900.0
2011-08-10 15:25:00,26.73,26.8,26.56,26.57,288500.0,18.2024,18.25,18.0866,18.0934,288500.0
2011-08-10 15:30:00,26.57,26.58,26.4,26.41,348500.0,18.0934,18.1002,17.9776,17.9845,348500.0
2011-08-10 15:35:00,26.41,26.57,26.41,26.53,222600.0,17.9845,18.0934,17.9845,18.0662,222600.0
2011-08-10 15:40:00,26.53,26.65,26.38,26.41,396400.0,18.0662,18.1479,17.964,17.9845,396400.0
2011-08-10 15:45:00,26.41,26.44,26.34,26.43,367500.0,17.9845,18.0049,17.9368,17.9981,367500.0
2011-08-10 15:50:00,26.44,26.47,26.26,26.27,351200.0,18.0049,18.0253,17.8823,17.8891,351200.0
2011-08-10 15:55:00,26.26,26.27,26.1,26.18,622200.0,17.8823,17.8891,17.7734,17.8278,622200.0
2011-08-11 09:30:00,26.57,26.97,26.52,26.83,271400.0,18.0934,18.3658,18.0594,18.2705,271400.0
2011-08-11 09:35:00,26.83,26.97,26.63,26.67,147700.0,18.2705,18.3658,18.1343,18.1615,147700.0
2011-08-11 09:40:00,26.69,26.78,26.49,26.52,82500.0,18.1751,18.2364,18.0389,18.0594,82500.0
2011-08-11 09:45:00,26.54,26.76,26.48,26.61,149700.0,18.073,18.2228,18.0321,18.1206,149700.0
2011-08-11 09:50:00,26.61,26.75,26.53,26.74,185700.0,18.1206,18.216,18.0662,18.2092,185700.0
2011-08-11 09:55:00,26.72,26.75,26.59,26.66,130700.0,18.1956,18.216,18.107,18.1547,130700.0
2011-08-11 10:00:00,26.66,26.73,26.6,26.73,139300.0,18.1547,18.2024,18.1138,18.2024,139300.0
2011-08-11 10:05:00,26.73,26.73,26.62,26.68,105400.0,18.2024,18.2024,18.1275,18.1683,105400.0
2011-08-11 10:10:00,26.69,26.7,26.59,26.66,145500.0,18.1751,18.1819,18.107,18.1547,145500.0
2011-08-11 10:15:00,26.66,26.83,26.65,26.76,220200.0,18.1547,18.2705,18.1479,18.2228,220200.0
2011-08-11 10:20:00,26.74,26.84,26.71,26.83,96600.0,18.2092,18.2773,18.1887,18.2705,96600.0
2011-08-11 10:25:00,26.83,26.93,26.75,26.8,222200.0,18.2705,18.3386,18.216,18.25,222200.0
2011-08-11 10:30:00,26.81,26.9,26.76,26.85,172300.0,18.2568,18.3181,18.2228,18.2841,172300.0
2011-08-11 10:35:00,26.85,26.89,26.73,26.87,118600.0,18.2841,18.3113,18.2024,18.2977,118600.0
2011-08-11 10:40:00,26.87,26.89,26.79,26.87,124300.0,18.2977,18.3113,18.2432,18.2977,124300.0
2011-08-11 10:45:00,26.88,27.04,26.81,27.0,206500.0,18.3045,18.4135,18.2568,18.3862,206500.0
2011-08-11 10:50:00,27.0,27.1,26.97,27.0,144200.0,18.3862,18.4543,18.3658,18.3862,144200.0
2011-08-11 10:55:00,26.99,27.02,26.92,26.93,134800.0,18.3794,18.3998,18.3317,18.3386,134800.0
2011-08-11 11:00:00,26.92,27.0,26.9,27.0,116400.0,18.3317,18.3862,18.3181,18.3862,116400.0
2011-08-11 11:05:00,27.0,27.14,27.0,27.05,79800.0,18.3862,18.4816,18.3862,18.4203,79800.0
2011-08-11 11:10:00,27.05,27.05,26.85,26.92,128400.0,18.4203,18.4203,18.2841,18.3317,128400.0
2011-08-11 11:15:00,26.91,26.91,26.78,26.8,100400.0,18.3249,18.3249,18.2364,18.25,100400.0
2011-08-11 11:20:00,26.8,26.85,26.79,26.8,78300.0,18.25,18.2841,18.2432,18.25,78300.0
2011-08-11 11:25:00,26.8,26.97,26.76,26.93,80400.0,18.25,18.3658,18.2228,18.3386,80400.0
2011-08-11 11:30:00,26.93,27.0,26.9,26.93,56900.0,18.3386,18.3862,18.3181,18.3386,56900.0
2011-08-11 11:35:00,26.94,26.95,26.81,26.86,49200.0,18.3454,18.3522,18.2568,18.2909,49200.0
2011-08-11 11:40:00,26.88,26.92,26.8,26.85,111300.0,18.3045,18.3317,18.25,18.2841,111300.0
2011-08-11 11:45:00,26.85,26.9,26.8,26.82,116000.0,18.2841,18.3181,18.25,18.2636,116000.0
2011-08-11 11:50:00,26.82,26.96,26.8,26.88,82300.0,18.2636,18.359,18.25,18.3045,82300.0
2011-08-11 11:55:00,26.88,26.89,26.72,26.74,167000.0,18.3045,18.3113,18.1956,18.2092,167000.0
2011-08-11 12:00:00,26.74,26.8,26.67,26.76,108200.0,18.2092,18.25,18.1615,18.2228,108200.0
2011-08-11 12:05:00,26.77,26.88,26.75,26.81,49900.0,18.2296,18.3045,18.216,18.2568,49900.0
2011-08-11 12:10:00,26.82,26.83,26.76,26.81,69200.0,18.2636,18.2705,18.2228,18.2568,69200.0
2011-08-11 12:15:00,26.81,26.83,26.73,26.75,122100.0,18.2568,18.2705,18.2024,18.216,122100.0
2011-08-11 12:20:00,26.74,26.82,26.73,26.81,66600.0,18.2092,18.2636,18.2024,18.2568,66600.0
2011-08-11 12:25:00,26.82,26.84,26.76,26.8,52200.0,18.2636,18.2773,18.2228,18.25,52200.0
2011-08-11 12:30:00,26.79,26.82,26.76,26.8,97100.0,18.2432,18.2636,18.2228,18.25,97100.0
2011-08-11 12:35:00,26.81,26.9,26.8,26.89,66600.0,18.2568,18.3181,18.25,18.3113,66600.0
2011-08-11 12:40:00,26.9,26.94,26.89,26.94,65600.0,18.3181,18.3454,18.3113,18.3454,65600.0
2011-08-11 12:45:00,26.95,27.07,26.95,27.01,65900.0,18.3522,18.4339,18.3522,18.393,65900.0
2011-08-11 12:50:00,27.01,27.07,27.01,27.05,31900.0,18.393,18.4339,18.393,18.4203,31900.0
2011-08-11 12:55:00,27.06,27.28,27.06,27.18,105900.0,18.4271,18.5769,18.4271,18.5088,105900.0
2011-08-11 13:00:00,27.18,27.2,27.07,27.09,131200.0,18.5088,18.5224,18.4339,18.4475,131200.0
2011-08-11 13:05:00,27.09,27.14,27.07,27.11,53400.0,18.4475,18.4816,18.4339,18.4611,53400.0
2011-08-11 13:10:00,27.12,27.24,27.1,27.18,58300.0,18.4679,18.5497,18.4543,18.5088,58300.0
2011-08-11 13:15:00,27.18,27.25,27.16,27.16,77600.0,18.5088,18.5565,18.4952,18.4952,77600.0
2011-08-11 13:20:00,27.16,27.26,27.14,27.26,63900.0,18.4952,18.5633,18.4816,18.5633,63900.0
2011-08-11 13:25:00,27.27,27.32,27.22,27.29,66000.0,18.5701,18.6041,18.536,18.5837,66000.0
2011-08-11 13:30:00,27.3,27.32,27.23,27.31,54500.0,18.5905,18.6041,18.5428,18.5973,54500.0
2011-08-11 13:35:00,27.31,27.35,27.23,27.23,62700.0,18.5973,18.6246,18.5428,18.5428,62700.0
2011-08-11 13:40:00,27.23,27.27,27.06,27.1,39900.0,18.5428,18.5701,18.4271,18.4543,39900.0
2011-08-11 13:45:00,27.09,27.15,27.09,27.13,70300.0,18.4475,18.4884,18.4475,18.4748,70300.0
2011-08-11 13:50:00,27.13,27.2,27.09,27.16,43900.0,18.4748,18.5224,18.4475,18.4952,43900.0
2011-08-11 13:55:00,27.16,27.29,27.16,27.27,52500.0,18.4952,18.5837,18.4952,18.5701,52500.0
2011-08-11 14:00:00,27.27,27.28,27.21,27.27,45800.0,18.5701,18.5769,18.5292,18.5701,45800.0
2011-08-11 14:05:00,27.27,27.32,27.26,27.32,38000.0,18.5701,18.6041,18.5633,18.6041,38000.0
2011-08-11 14:10:00,27.32,27.45,27.31,27.43,56900.0,18.6041,18.6927,18.5973,18.679,56900.0
2011-08-11 14:15:00,27.43,27.48,27.42,27.43,65700.0,18.679,18.7131,18.6722,18.679,65700.0
2011-08-11 14:20:00,27.43,27.54,27.42,27.51,40100.0,18.679,18.7539,18.6722,18.7335,40100.0
2011-08-11 14:25:00,27.5,27.51,27.46,27.5,86300.0,18.7267,18.7335,18.6995,18.7267,86300.0
2011-08-11 14:30:00,27.5,27.5,27.38,27.38,64600.0,18.7267,18.7267,18.645,18.645,64600.0
2011-08-11 14:35:00,27.37,27.44,27.35,27.41,56000.0,18.6382,18.6859,18.6246,18.6654,56000.0
2011-08-11 14:40:00,27.4,27.41,27.32,27.4,66700.0,18.6586,18.6654,18.6041,18.6586,66700.0
2011-08-11 14:45:00,27.4,27.46,27.38,27.39,57700.0,18.6586,18.6995,18.645,18.6518,57700.0
2011-08-11 14:50:00,27.39,27.5,27.37,27.48,76500.0,18.6518,18.7267,18.6382,18.7131,76500.0
2011-08-11 14:55:00,27.49,27.53,27.43,27.5,79500.0,18.7199,18.7471,18.679,18.7267,79500.0
2011-08-11 15:00:00,27.51,27.58,27.5,27.57,112500.0,18.7335,18.7812,18.7267,18.7744,112500.0
2011-08-11 15:05:00,27.58,27.61,27.51,27.52,119300.0,18.7812,18.8016,18.7335,18.7403,119300.0
2011-08-11 15:10:00,27.52,27.66,27.52,27.66,60400.0,18.7403,18.8357,18.7403,18.8357,60400.0
2011-08-11 15:15:00,27.66,27.73,27.64,27.71,127200.0,18.8357,18.8833,18.822,18.8697,127200.0
2011-08-11 15:20:00,27.71,27.75,27.7,27.73,102000.0,18.8697,18.897,18.8629,18.8833,102000.0
2011-08-11 15:25:00,27.72,27.76,27.67,27.7,140500.0,18.8765,18.9038,18.8425,18.8629,140500.0
2011-08-11 15:30:00,27.71,27.8,27.68,27.8,154600.0,18.8697,18.931,18.8493,18.931,154600.0
2011-08-11 15:35:00,27.8,27.86,27.78,27.79,155600.0,18.931,18.9719,18.9174,18.9242,155600.0
2011-08-11 15:40:00,27.79,27.88,27.76,27.88,180700.0,18.9242,18.9855,18.9038,18.9855,180700.0
2011-08-11 15:45:00,27.88,27.94,27.79,27.8,273400.0,18.9855,19.0263,18.9242,18.931,273400.0
2011-08-11 15:50:00,27.8,27.81,27.61,27.62,297500.0,18.931,18.9378,18.8016,18.8084,297500.0
2011-08-11 15:55:00,27.62,27.7,27.49,27.5,503600.0,18.8084,18.8629,18.7199,18.7267,503600.0
2011-08-12 09:30:00,27.56,27.77,27.5,27.53,180300.0,18.7676,18.9106,18.7267,18.7471,180300.0
2011-08-12 09:35:00,27.53,27.58,27.4,27.42,81500.0,18.7471,18.7812,18.6586,18.6722,81500.0
2011-08-12 09:40:00,27.43,27.5,27.35,27.48,54700.0,18.679,18.7267,18.6246,18.7131,54700.0
2011-08-12 09:45:00,27.48,27.79,27.48,27.75,106800.0,18.7131,18.9242,18.7131,18.897,106800.0
2011-08-12 09:50:00,27.74,27.77,27.54,27.55,85100.0,18.8901,18.9106,18.7539,18.7608,85100.0
2011-08-12 09:55:00,27.55,27.67,27.39,27.56,108000.0,18.7608,18.8425,18.6518,18.7676,108000.0
2011-08-12 10:00:00,27.56,27.58,27.36,27.46,116500.0,18.7676,18.7812,18.6314,18.6995,116500.0
2011-08-12 10:05:00,27.45,27.56,27.38,27.44,83200.0,18.6927,18.7676,18.645,18.6859,83200.0
2011-08-12 10:10:00,27.43,27.49,27.35,27.48,125700.0,18.679,18.7199,18.6246,18.7131,125700.0
2011-08-12 10:15:00,27.48,27.55,27.44,27.55,74300.0,18.7131,18.7608,18.6859,18.7608,74300.0
2011-08-12 10:20:00,27.55,27.57,27.46,27.57,74300.0,18.7608,18.7744,18.6995,18.7744,74300.0
2011-08-12 10:25:00,27.57,27.68,27.53,27.63,65600.0,18.7744,18.8493,18.7471,18.8152,65600.0
2011-08-12 10:30:00,27.63,27.68,27.57,27.63,66400.0,18.8152,18.8493,18.7744,18.8152,66400.0
2011-08-12 10:35:00,27.64,27.69,27.59,27.66,51400.0,18.822,18.8561,18.788,18.8357,51400.0
2011-08-12 10:40:00,27.65,27.65,27.52,27.54,62600.0,18.8289,18.8289,18.7403,18.7539,62600.0
2011-08-12 10:45:00,27.54,27.58,27.49,27.49,53200.0,18.7539,18.7812,18.7199,18.7199,53200.0
2011-08-12 10:50:00,27.48,27.57,27.44,27.55,76200.0,18.7131,18.7744,18.6859,18.7608,76200.0
2011-08-12 10:55:00,27.55,27.62,27.49,27.61,69200.0,18.7608,18.8084,18.7199,18.8016,69200.0
2011-08-12 11:00:00,27.61,27.64,27.5,27.5,46100.0,18.8016,18.822,18.7267,18.7267,46100.0
2011-08-12 11:05:00,27.5,27.61,27.5,27.61,47400.0,18.7267,18.8016,18.7267,18.8016,47400.0
2011-08-12 11:10:00,27.61,27.66,27.6,27.64,38300.0,18.8016,18.8357,18.7948,18.822,38300.0
2011-08-12 11:15:00,27.64,27.71,27.64,27.67,42900.0,18.822,18.8697,18.822,18.8425,42900.0
2011-08-12 11:20:00,27.66,27.66,27.57,27.66,64000.0,18.8357,18.8357,18.7744,18.8357,64000.0
2011-08-12 11:25:00,27.66,27.68,27.6,27.62,72200.0,18.8357,18.8493,18.7948,18.8084,72200.0
2011-08-12 11:30:00,27.61,27.66,27.59,27.62,61400.0,18.8016,18.8357,18.788,18.8084,61400.0
2011-08-12 11:35:00,27.62,27.66,27.56,27.56,74200.0,18.8084,18.8357,18.7676,18.7676,74200.0
2011-08-12 11:40:00,27.57,27.65,27.56,27.64,98000.0,18.7744,18.8289,18.7676,18.822,98000.0
2011-08-12 11:45:00,27.66,27.7,27.57,27.58,125800.0,18.8357,18.8629,18.7744,18.7812,125800.0
2011-08-12 11:50:00,27.58,27.68,27.55,27.68,69300.0,18.7812,18.8493,18.7608,18.8493,69300.0
2011-08-12 11:55:00,27.69,27.72,27.64,27.71,58900.0,18.8561,18.8765,18.822,18.8697,58900.0
2011-08-12 12:00:00,27.71,27.75,27.69,27.72,30400.0,18.8697,18.897,18.8561,18.8765,30400.0
2011-08-12 12:05:00,27.73,27.74,27.66,27.67,40100.0,18.8833,18.8901,18.8357,18.8425,40100.0
2011-08-12 12:10:00,27.66,27.66,27.62,27.62,42400.0,18.8357,18.8357,18.8084,18.8084,42400.0
2011-08-12 12:15:00,27.62,27.67,27.6,27.64,56300.0,18.8084,18.8425,18.7948,18.822,56300.0
2011-08-12 12:20:00,27.63,27.64,27.59,27.6,44300.0,18.8152,18.822,18.788,18.7948,44300.0
2011-08-12 12:25:00,27.6,27.62,27.54,27.62,47800.0,18.7948,18.8084,18.7539,18.8084,47800.0
2011-08-12 12:30:00,27.62,27.62,27.51,27.57,60500.0,18.8084,18.8084,18.7335,18.7744,60500.0
2011-08-12 12:35:00,27.56,27.56,27.46,27.47,48700.0,18.7676,18.7676,18.6995,18.7063,48700.0
2011-08-12 12:40:00,27.47,27.52,27.47,27.52,24200.0,18.7063,18.7403,18.7063,18.7403,24200.0
2011-08-12 12:45:00,27.51,27.54,27.45,27.45,33300.0,18.7335,18.7539,18.6927,18.6927,33300.0
2011-08-12 12:50:00,27.46,27.52,27.45,27.52,25700.0,18.6995,18.7403,18.6927,18.7403,25700.0
2011-08-12 12:55:00,27.52,27.57,27.5,27.55,56600.0,18.7403,18.7744,18.7267,18.7608,56600.0
2011-08-12 13:00:00,27.55,27.59,27.53,27.54,120300.0,18.7608,18.788,18.7471,18.7539,120300.0
2011-08-12 13:05:00,27.53,27.55,27.51,27.52,54700.0,18.7471,18.7608,18.7335,18.7403,54700.0
2011-08-12 13:10:00,27.52,27.53,27.49,27.53,36500.0,18.7403,18.7471,18.7199,18.7471,36500.0
2011-08-12 13:15:00,27.52,27.54,27.49,27.5,79400.0,18.7403,18.7539,18.7199,18.7267,79400.0
2011-08-12 13:20:00,27.5,27.53,27.43,27.44,89600.0,18.7267,18.7471,18.679,18.6859,89600.0
2011-08-12 13:25:00,27.44,27.49,27.42,27.48,82000.0,18.6859,18.7199,18.6722,18.7131,82000.0
2011-08-12 13:30:00,27.48,27.48,27.45,27.48,28700.0,18.7131,18.7131,18.6927,18.7131,28700.0
2011-08-12 13:35:00,27.48,27.51,27.47,27.48,62500.0,18.7131,18.7335,18.7063,18.7131,62500.0
2011-08-12 13:40:00,27.48,27.57,27.48,27.51,71200.0,18.7131,18.7744,18.7131,18.7335,71200.0
2011-08-12 13:45:00,27.51,27.51,27.47,27.47,57200.0,18.7335,18.7335,18.7063,18.7063,57200.0
2011-08-12 13:50:00,27.47,27.48,27.44,27.45,159900.0,18.7063,18.7131,18.6859,18.6927,159900.0
2011-08-12 13:55:00,27.44,27.45,27.4,27.43,94400.0,18.6859,18.6927,18.6586,18.679,94400.0
2011-08-12 14:00:00,27.43,27.49,27.43,27.49,45800.0,18.679,18.7199,18.679,18.7199,45800.0
2011-08-12 14:05:00,27.49,27.54,27.48,27.54,48800.0,18.7199,18.7539,18.7131,18.7539,48800.0
2011-08-12 14:10:00,27.53,27.54,27.42,27.46,47400.0,18.7471,18.7539,18.6722,18.6995,47400.0
2011-08-12 14:15:00,27.46,27.48,27.34,27.39,110300.0,18.6995,18.7131,18.6178,18.6518,110300.0
2011-08-12 14:20:00,27.39,27.39,27.29,27.32,82900.0,18.6518,18.6518,18.5837,18.6041,82900.0
2011-08-12 14:25:00,27.31,27.39,27.31,27.38,51900.0,18.5973,18.6518,18.5973,18.645,51900.0
2011-08-12 14:30:00,27.38,27.41,27.33,27.36,50500.0,18.645,18.6654,18.6109,18.6314,50500.0
2011-08-12 14:35:00,27.37,27.38,27.3,27.3,47800.0,18.6382,18.645,18.5905,18.5905,47800.0
2011-08-12 14:40:00,27.3,27.41,27.28,27.41,57400.0,18.5905,18.6654,18.5769,18.6654,57400.0
2011-08-12 14:45:00,27.4,27.46,27.39,27.42,49600.0,18.6586,18.6995,18.6518,18.6722,49600.0
2011-08-12 14:50:00,27.42,27.42,27.36,27.42,28100.0,18.6722,18.6722,18.6314,18.6722,28100.0
2011-08-12 14:55:00,27.43,27.45,27.39,27.43,40800.0,18.679,18.6927,18.6518,18.679,40800.0
2011-08-12 15:00:00,27.42,27.5,27.42,27.46,44800.0,18.6722,18.7267,18.6722,18.6995,44800.0
2011-08-12 15:05:00,27.47,27.49,27.39,27.4,45200.0,18.7063,18.7199,18.6518,18.6586,45200.0
2011-08-12 15:10:00,27.4,27.45,27.39,27.4,64200.0,18.6586,18.6927,18.6518,18.6586,64200.0
2011-08-12 15:15:00,27.4,27.43,27.39,27.4,40600.0,18.6586,18.679,18.6518,18.6586,40600.0
2011-08-12 15:20:00,27.4,27.45,27.39,27.43,57700.0,18.6586,18.6927,18.6518,18.679,57700.0
2011-08-12 15:25:00,27.43,27.43,27.37,27.37,64300.0,18.679,18.679,18.6382,18.6382,64300.0
2011-08-12 15:30:00,27.38,27.39,27.25,27.29,145300.0,18.645,18.6518,18.5565,18.5837,145300.0
2011-08-12 15:35:00,27.28,27.35,27.28,27.34,98300.0,18.5769,18.6246,18.5769,18.6178,98300.0
2011-08-12 15:40:00,27.34,27.43,27.34,27.41,143800.0,18.6178,18.679,18.6178,18.6654,143800.0
2011-08-12 15:45:00,27.41,27.44,27.37,27.4,231400.0,18.6654,18.6859,18.6382,18.6586,231400.0
2011-08-12 15:50:00,27.4,27.41,27.33,27.34,233800.0,18.6586,18.6654,18.6109,18.6178,233800.0
2011-08-12 15:55:00,27.34,27.34,27.27,27.28,982200.0,18.6178,18.6178,18.5701,18.5769,982200.0
2011-08-15 09:30:00,27.43,27.52,27.37,27.52,110200.0,18.679,18.7403,18.6382,18.7403,110200.0
2011-08-15 09:35:00,27.52,27.63,27.49,27.62,47100.0,18.7403,18.8152,18.7199,18.8084,47100.0
2011-08-15 09:40:00,27.61,27.64,27.57,27.63,39700.0,18.8016,18.822,18.7744,18.8152,39700.0
2011-08-15 09:45:00,27.63,27.65,27.57,27.65,47700.0,18.8152,18.8289,18.7744,18.8289,47700.0
2011-08-15 09:50:00,27.64,27.7,27.64,27.66,45000.0,18.822,18.8629,18.822,18.8357,45000.0
2011-08-15 09:55:00,27.67,27.75,27.67,27.74,50800.0,18.8425,18.897,18.8425,18.8901,50800.0
2011-08-15 10:00:00,27.74,27.78,27.7,27.71,92500.0,18.8901,18.9174,18.8629,18.8697,92500.0
2011-08-15 10:05:00,27.7,27.75,27.7,27.72,59800.0,18.8629,18.897,18.8629,18.8765,59800.0
2011-08-15 10:10:00,27.72,27.79,27.71,27.79,61200.0,18.8765,18.9242,18.8697,18.9242,61200.0
2011-08-15 10:15:00,27.79,27.9,27.79,27.89,68200.0,18.9242,18.9991,18.9242,18.9923,68200.0
2011-08-15 10:20:00,27.89,27.94,27.89,27.94,73600.0,18.9923,19.0263,18.9923,19.0263,73600.0
2011-08-15 10:25:00,27.94,28.0,27.93,27.99,71000.0,19.0263,19.0672,19.0195,19.0604,71000.0
2011-08-15 10:30:00,27.99,28.04,27.99,28.03,44600.0,19.0604,19.0944,19.0604,19.0876,44600.0
2011-08-15 10:35:00,28.02,28.13,28.02,28.1,73500.0,19.0808,19.1557,19.0808,19.1353,73500.0
2011-08-15 10:40:00,28.09,28.09,27.97,28.0,76300.0,19.1285,19.1285,19.0468,19.0672,76300.0
2011-08-15 10:45:00,28.0,28.01,27.93,27.94,95500.0,19.0672,19.074,19.0195,19.0263,95500.0
2011-08-15 10:50:00,27.94,28.0,27.89,27.95,66400.0,19.0263,19.0672,18.9923,19.0331,66400.0
2011-08-15 10:55:00,27.95,27.95,27.89,27.9,58500.0,19.0331,19.0331,18.9923,18.9991,58500.0
2011-08-15 11:00:00,27.9,27.93,27.89,27.92,47100.0,18.9991,19.0195,18.9923,19.0127,47100.0
2011-08-15 11:05:00,27.92,27.96,27.9,27.93,45500.0,19.0127,19.04,18.9991,19.0195,45500.0
2011-08-15 11:10:00,27.93,27.96,27.92,27.93,28800.0,19.0195,19.04,19.0127,19.0195,28800.0
2011-08-15 11:15:00,27.93,27.93,27.9,27.9,38200.0,19.0195,19.0195,18.9991,18.9991,38200.0
2011-08-15 11:20:00,27.91,27.96,27.9,27.96,57200.0,19.0059,19.04,18.9991,19.04,57200.0
2011-08-15 11:25:00,27.96,27.98,27.93,27.94,77800.0,19.04,19.0536,19.0195,19.0263,77800.0
2011-08-15 11:30:00,27.93,27.94,27.82,27.86,70600.0,19.0195,19.0263,18.9446,18.9719,70600.0
2011-08-15 11:35:00,27.87,27.9,27.87,27.89,46300.0,18.9787,18.9991,18.9787,18.9923,46300.0
2011-08-15 11:40:00,27.9,27.92,27.88,27.88,74900.0,18.9991,19.0127,18.9855,18.9855,74900.0
2011-08-15 11:45:00,27.88,27.92,27.86,27.86,59000.0,18.9855,19.0127,18.9719,18.9719,59000.0
2011-08-15 11:50:00,27.87,27.92,27.87,27.91,36000.0,18.9787,19.0127,18.9787,19.0059,36000.0
2011-08-15 11:55:00,27.91,27.92,27.89,27.89,27200.0,19.0059,19.0127,18.9923,18.9923,27200.0
2011-08-15 12:00:00,27.89,27.95,27.89,27.94,62600.0,18.9923,19.0331,18.9923,19.0263,62600.0
2011-08-15 12:05:00,27.94,27.94,27.91,27.92,52000.0,19.0263,19.0263,19.0059,19.0127,52000.0
2011-08-15 12:10:00,27.92,27.95,27.92,27.93,28300.0,19.0127,19.0331,19.0127,19.0195,28300.0
2011-08-15 12:15:00,27.94,27.94,27.92,27.93,52300.0,19.0263,19.0263,19.0127,19.0195,52300.0
2011-08-15 12:20:00,27.94,27.96,27.91,27.92,64900.0,19.0263,19.04,19.0059,19.0127,64900.0
2011-08-15 12:25:00,27.92,27.95,27.9,27.94,452000.0,19.0127,19.0331,18.9991,19.0263,452000.0
2011-08-15 12:30:00,27.94,27.95,27.9,27.91,134400.0,19.0263,19.0331,18.9991,19.0059,134400.0
2011-08-15 12:35:00,27.91,27.96,27.89,27.95,28100.0,19.0059,19.04,18.9923,19.0331,28100.0
2011-08-15 12:40:00,27.96,28.03,27.96,28.03,92200.0,19.04,19.0876,19.04,19.0876,92200.0
2011-08-15 12:45:00,28.02,28.02,27.99,28.0,25800.0,19.0808,19.0808,19.0604,19.0672,25800.0
2011-08-15 12:50:00,28.01,28.05,28.01,28.05,39000.0,19.074,19.1012,19.074,19.1012,39000.0
2011-08-15 12:55:00,28.05,28.07,28.04,28.05,40500.0,19.1012,19.1149,19.0944,19.1012,40500.0
2011-08-15 13:00:00,28.05,28.08,28.04,28.05,64300.0,19.1012,19.1217,19.0944,19.1012,64300.0
2011-08-15 13:05:00,28.06,28.06,28.02,28.05,28300.0,19.1081,19.1081,19.0808,19.1012,28300.0
2011-08-15 13:10:00,28.05,28.05,27.96,28.0,45100.0,19.1012,19.1012,19.04,19.0672,45100.0
2011-08-15 13:15:00,28.0,28.0,27.98,27.98,72600.0,19.0672,19.0672,19.0536,19.0536,72600.0
2011-08-15 13:20:00,27.98,28.0,27.95,27.98,43700.0,19.0536,19.0672,19.0331,19.0536,43700.0
2011-08-15 13:25:00,27.99,28.0,27.96,27.99,37600.0,19.0604,19.0672,19.04,19.0604,37600.0
2011-08-15 13:30:00,27.99,28.02,27.97,28.01,48600.0,19.0604,19.0808,19.0468,19.074,48600.0
2011-08-15 13:35:00,28.02,28.04,27.99,28.0,37700.0,19.0808,19.0944,19.0604,19.0672,37700.0
2011-08-15 13:40:00,28.0,28.02,27.98,28.02,37400.0,19.0672,19.0808,19.0536,19.0808,37400.0
2011-08-15 13:45:00,28.03,28.06,28.01,28.04,42100.0,19.0876,19.1081,19.074,19.0944,42100.0
2011-08-15 13:50:00,28.05,28.09,28.04,28.09,18800.0,19.1012,19.1285,19.0944,19.1285,18800.0
2011-08-15 13:55:00,28.08,28.15,28.08,28.14,49800.0,19.1217,19.1693,19.1217,19.1625,49800.0
2011-08-15 14:00:00,28.14,28.16,28.11,28.13,58500.0,19.1625,19.1762,19.1421,19.1557,58500.0
2011-08-15 14:05:00,28.13,28.13,28.11,28.13,24000.0,19.1557,19.1557,19.1421,19.1557,24000.0
2011-08-15 14:10:00,28.13,28.16,28.11,28.15,58000.0,19.1557,19.1762,19.1421,19.1693,58000.0
2011-08-15 14:15:00,28.16,28.2,28.16,28.19,65500.0,19.1762,19.2034,19.1762,19.1966,65500.0
2011-08-15 14:20:00,28.19,28.23,28.18,28.21,69700.0,19.1966,19.2238,19.1898,19.2102,69700.0
2011-08-15 14:25:00,28.21,28.25,28.21,28.24,36600.0,19.2102,19.2374,19.2102,19.2306,36600.0
2011-08-15 14:30:00,28.23,28.3,28.21,28.22,152600.0,19.2238,19.2715,19.2102,19.217,152600.0
2011-08-15 14:35:00,28.23,28.27,28.22,28.24,70800.0,19.2238,19.2511,19.217,19.2306,70800.0
2011-08-15 14:40:00,28.25,28.32,28.25,28.28,50600.0,19.2374,19.2851,19.2374,19.2579,50600.0
2011-08-15 14:45:00,28.28,28.35,28.28,28.35,62200.0,19.2579,19.3055,19.2579,19.3055,62200.0
2011-08-15 14:50:00,28.35,28.37,28.3,28.31,62200.0,19.3055,19.3192,19.2715,19.2783,62200.0
2011-08-15 14:55:00,28.3,28.37,28.3,28.36,63700.0,19.2715,19.3192,19.2715,19.3123,63700.0
2011-08-15 15:00:00,28.36,28.4,28.35,28.4,76700.0,19.3123,19.3396,19.3055,19.3396,76700.0
2011-08-15 15:05:00,28.4,28.44,28.4,28.44,105700.0,19.3396,19.3668,19.3396,19.3668,105700.0
2011-08-15 15:10:00,28.43,28.45,28.36,28.36,86500.0,19.36,19.3736,19.3123,19.3123,86500.0
2011-08-15 15:15:00,28.36,28.37,28.34,28.35,121500.0,19.3123,19.3192,19.2987,19.3055,121500.0
2011-08-15 15:20:00,28.34,28.41,28.32,28.34,83800.0,19.2987,19.3464,19.2851,19.2987,83800.0
2011-08-15 15:25:00,28.34,28.35,28.29,28.31,140200.0,19.2987,19.3055,19.2647,19.2783,140200.0
2011-08-15 15:30:00,28.31,28.33,28.27,28.3,155400.0,19.2783,19.2919,19.2511,19.2715,155400.0
2011-08-15 15:35:00,28.29,28.3,28.24,28.25,144100.0,19.2647,19.2715,19.2306,19.2374,144100.0
2011-08-15 15:40:00,28.25,28.26,28.22,28.24,89800.0,19.2374,19.2442,19.217,19.2306,89800.0
2011-08-15 15:45:00,28.24,28.3,28.24,28.29,232900.0,19.2306,19.2715,19.2306,19.2647,232900.0
2011-08-15 15:50:00,28.28,28.29,28.2,28.2,298700.0,19.2579,19.2647,19.2034,19.2034,298700.0
2011-08-15 15:55:00,28.2,28.28,28.2,28.27,467500.0,19.2034,19.2579,19.2034,19.2511,467500.0
2011-08-16 09:30:00,27.93,27.93,27.68,27.73,121500.0,19.1281,19.1281,18.9568,18.9911,121500.0
2011-08-16 09:35:00,27.73,27.93,27.73,27.92,31800.0,18.9911,19.1281,18.9911,19.1212,31800.0
2011-08-16 09:40:00,27.92,27.99,27.88,27.97,30100.0,19.1212,19.1691,19.0938,19.1555,30100.0
2011-08-16 09:45:00,27.96,27.96,27.87,27.89,134200.0,19.1486,19.1486,19.087,19.1007,134200.0
2011-08-16 09:50:00,27.89,27.92,27.86,27.86,71800.0,19.1007,19.1212,19.0801,19.0801,71800.0
2011-08-16 09:55:00,27.86,28.06,27.86,28.06,95800.0,19.0801,19.2171,19.0801,19.2171,95800.0
2011-08-16 10:00:00,28.06,28.18,28.05,28.13,124700.0,19.2171,19.2993,19.2102,19.265,124700.0
2011-08-16 10:05:00,28.12,28.12,28.01,28.05,45800.0,19.2582,19.2582,19.1828,19.2102,45800.0
2011-08-16 10:10:00,28.05,28.14,28.05,28.13,105100.0,19.2102,19.2719,19.2102,19.265,105100.0
2011-08-16 10:15:00,28.13,28.2,28.11,28.15,85200.0,19.265,19.313,19.2513,19.2787,85200.0
2011-08-16 10:20:00,28.15,28.15,28.08,28.09,54700.0,19.2787,19.2787,19.2308,19.2376,54700.0
2011-08-16 10:25:00,28.08,28.12,28.05,28.1,82400.0,19.2308,19.2582,19.2102,19.2445,82400.0
2011-08-16 10:30:00,28.11,28.13,28.07,28.12,50000.0,19.2513,19.265,19.2239,19.2582,50000.0
2011-08-16 10:35:00,28.13,28.13,28.06,28.08,48400.0,19.265,19.265,19.2171,19.2308,48400.0
2011-08-16 10:40:00,28.08,28.09,28.01,28.01,59900.0,19.2308,19.2376,19.1828,19.1828,59900.0
2011-08-16 10:45:00,28.01,28.08,27.97,28.08,79500.0,19.1828,19.2308,19.1555,19.2308,79500.0
2011-08-16 10:50:00,28.08,28.11,28.06,28.09,51800.0,19.2308,19.2513,19.2171,19.2376,51800.0
2011-08-16 10:55:00,28.09,28.1,28.07,28.08,54100.0,19.2376,19.2445,19.2239,19.2308,54100.0
2011-08-16 11:00:00,28.08,28.08,28.0,28.02,47000.0,19.2308,19.2308,19.176,19.1897,47000.0
2011-08-16 11:05:00,28.01,28.02,27.94,27.94,52300.0,19.1828,19.1897,19.1349,19.1349,52300.0
2011-08-16 11:10:00,27.94,27.96,27.9,27.92,72400.0,19.1349,19.1486,19.1075,19.1212,72400.0
2011-08-16 11:15:00,27.92,27.94,27.89,27.93,47500.0,19.1212,19.1349,19.1007,19.1281,47500.0
2011-08-16 11:20:00,27.93,27.97,27.92,27.97,49200.0,19.1281,19.1555,19.1212,19.1555,49200.0
2011-08-16 11:25:00,27.97,28.04,27.95,28.04,32500.0,19.1555,19.2034,19.1418,19.2034,32500.0
2011-08-16 11:30:00,28.03,28.09,28.03,28.05,31600.0,19.1965,19.2376,19.1965,19.2102,31600.0
2011-08-16 11:35:00,28.04,28.08,28.03,28.04,28300.0,19.2034,19.2308,19.1965,19.2034,28300.0
2011-08-16 11:40:00,28.05,28.1,28.03,28.1,33400.0,19.2102,19.2445,19.1965,19.2445,33400.0
2011-08-16 11:45:00,28.1,28.12,28.06,28.08,34200.0,19.2445,19.2582,19.2171,19.2308,34200.0
2011-08-16 11:50:00,28.08,28.09,28.06,28.09,30700.0,19.2308,19.2376,19.2171,19.2376,30700.0
2011-08-16 11:55:00,28.09,28.09,28.05,28.09,29500.0,19.2376,19.2376,19.2102,19.2376,29500.0
2011-08-16 12:00:00,28.09,28.11,28.09,28.1,38600.0,19.2376,19.2513,19.2376,19.2445,38600.0
2011-08-16 12:05:00,28.1,28.22,28.08,28.22,50900.0,19.2445,19.3267,19.2308,19.3267,50900.0
2011-08-16 12:10:00,28.22,28.27,28.04,28.15,162400.0,19.3267,19.3609,19.2034,19.2787,162400.0
2011-08-16 12:15:00,28.14,28.17,28.08,28.1,79400.0,19.2719,19.2924,19.2308,19.2445,79400.0
2011-08-16 12:20:00,28.1,28.19,28.07,28.11,78400.0,19.2445,19.3061,19.2239,19.2513,78400.0
2011-08-16 12:25:00,28.11,28.13,27.98,28.01,103100.0,19.2513,19.265,19.1623,19.1828,103100.0
2011-08-16 12:30:00,28.01,28.06,27.92,28.01,128500.0,19.1828,19.2171,19.1212,19.1828,128500.0
2011-08-16 12:35:00,28.03,28.08,28.02,28.05,73500.0,19.1965,19.2308,19.1897,19.2102,73500.0
2011-08-16 12:40:00,28.05,28.1,28.03,28.05,62400.0,19.2102,19.2445,19.1965,19.2102,62400.0
2011-08-16 12:45:00,28.05,28.06,27.91,27.95,54500.0,19.2102,19.2171,19.1144,19.1418,54500.0
2011-08-16 12:50:00,27.95,28.01,27.93,27.99,48400.0,19.1418,19.1828,19.1281,19.1691,48400.0
2011-08-16 12:55:00,27.99,27.99,27.93,27.97,51300.0,19.1691,19.1691,19.1281,19.1555,51300.0
2011-08-16 13:00:00,27.98,27.98,27.87,27.89,63300.0,19.1623,19.1623,19.087,19.1007,63300.0
2011-08-16 13:05:00,27.88,27.88,27.76,27.84,70400.0,19.0938,19.0938,19.0116,19.0664,70400.0
2011-08-16 13:10:00,27.84,27.89,27.81,27.86,51500.0,19.0664,19.1007,19.0459,19.0801,51500.0
2011-08-16 13:15:00,27.85,27.9,27.85,27.89,37200.0,19.0733,19.1075,19.0733,19.1007,37200.0
2011-08-16 13:20:00,27.89,27.95,27.83,27.95,61800.0,19.1007,19.1418,19.0596,19.1418,61800.0
2011-08-16 13:25:00,27.94,27.95,27.89,27.9,38100.0,19.1349,19.1418,19.1007,19.1075,38100.0
2011-08-16 13:30:00,27.9,27.96,27.86,27.93,27900.0,19.1075,19.1486,19.0801,19.1281,27900.0
2011-08-16 13:35:00,27.94,27.96,27.88,27.89,28300.0,19.1349,19.1486,19.0938,19.1007,28300.0
2011-08-16 13:40:00,27.89,27.92,27.86,27.9,37700.0,19.1007,19.1212,19.0801,19.1075,37700.0
2011-08-16 13:45:00,27.9,27.94,27.87,27.93,30600.0,19.1075,19.1349,19.087,19.1281,30600.0
2011-08-16 13:50:00,27.93,28.04,27.93,28.02,54100.0,19.1281,19.2034,19.1281,19.1897,54100.0
2011-08-16 13:55:00,28.02,28.03,27.99,27.99,24500.0,19.1897,19.1965,19.1691,19.1691,24500.0
2011-08-16 14:00:00,27.99,28.1,27.99,28.06,52800.0,19.1691,19.2445,19.1691,19.2171,52800.0
2011-08-16 14:05:00,28.07,28.09,28.06,28.08,50300.0,19.2239,19.2376,19.2171,19.2308,50300.0
2011-08-16 14:10:00,28.08,28.19,28.08,28.16,120200.0,19.2308,19.3061,19.2308,19.2856,120200.0
2011-08-16 14:15:00,28.16,28.19,28.08,28.11,67600.0,19.2856,19.3061,19.2308,19.2513,67600.0
2011-08-16 14:20:00,28.1,28.14,28.08,28.08,33500.0,19.2445,19.2719,19.2308,19.2308,33500.0
2011-08-16 14:25:00,28.08,28.09,28.07,28.09,32600.0,19.2308,19.2376,19.2239,19.2376,32600.0
2011-08-16 14:30:00,28.09,28.11,27.99,28.01,38800.0,19.2376,19.2513,19.1691,19.1828,38800.0
2011-08-16 14:35:00,28.01,28.03,27.95,27.98,58800.0,19.1828,19.1965,19.1418,19.1623,58800.0
2011-08-16 14:40:00,27.98,27.99,27.96,27.96,57600.0,19.1623,19.1691,19.1486,19.1486,57600.0
2011-08-16 14:45:00,27.96,28.01,27.96,27.99,60400.0,19.1486,19.1828,19.1486,19.1691,60400.0
2011-08-16 14:50:00,28.0,28.0,27.89,27.91,65900.0,19.176,19.176,19.1007,19.1144,65900.0
2011-08-16 14:55:00,27.92,27.94,27.88,27.89,55700.0,19.1212,19.1349,19.0938,19.1007,55700.0
2011-08-16 15:00:00,27.91,27.97,27.9,27.94,48500.0,19.1144,19.1555,19.1075,19.1349,48500.0
2011-08-16 15:05:00,27.95,28.02,27.94,28.02,70400.0,19.1418,19.1897,19.1349,19.1897,70400.0
2011-08-16 15:10:00,28.02,28.04,28.0,28.01,49200.0,19.1897,19.2034,19.176,19.1828,49200.0
2011-08-16 15:15:00,28.0,28.11,27.98,28.09,53100.0,19.176,19.2513,19.1623,19.2376,53100.0
2011-08-16 15:20:00,28.1,28.12,28.08,28.12,64500.0,19.2445,19.2582,19.2308,19.2582,64500.0
2011-08-16 15:25:00,28.13,28.23,28.12,28.23,78200.0,19.265,19.3335,19.2582,19.3335,78200.0
2011-08-16 15:30:00,28.23,28.23,28.14,28.18,103000.0,19.3335,19.3335,19.2719,19.2993,103000.0
2011-08-16 15:35:00,28.19,28.22,28.17,28.19,81600.0,19.3061,19.3267,19.2924,19.3061,81600.0
2011-08-16 15:40:00,28.19,28.23,28.14,28.21,84200.0,19.3061,19.3335,19.2719,19.3198,84200.0
2011-08-16 15:45:00,28.22,28.24,28.07,28.12,185300.0,19.3267,19.3404,19.2239,19.2582,185300.0
2011-08-16 15:50:00,28.12,28.13,28.03,28.04,158900.0,19.2582,19.265,19.1965,19.2034,158900.0
2011-08-16 15:55:00,28.04,28.05,28.0,28.04,215400.0,19.2034,19.2102,19.176,19.2034,215400.0
2011-08-17 09:30:00,28.24,28.53,28.12,28.52,116300.0,19.3404,19.539,19.2582,19.5321,116300.0
2011-08-17 09:35:00,28.52,28.6,28.43,28.43,40000.0,19.5321,19.5869,19.4705,19.4705,40000.0
2011-08-17 09:40:00,28.44,28.49,28.43,28.47,28000.0,19.4773,19.5116,19.4705,19.4979,28000.0
2011-08-17 09:45:00,28.47,28.63,28.45,28.62,65900.0,19.4979,19.6075,19.4842,19.6006,65900.0
2011-08-17 09:50:00,28.62,28.69,28.55,28.67,55000.0,19.6006,19.6485,19.5527,19.6349,55000.0
2011-08-17 09:55:00,28.67,28.71,28.66,28.66,41700.0,19.6349,19.6622,19.628,19.628,41700.0
2011-08-17 10:00:00,28.67,28.67,28.58,28.59,42000.0,19.6349,19.6349,19.5732,19.5801,42000.0
2011-08-17 10:05:00,28.59,28.6,28.5,28.5,163000.0,19.5801,19.5869,19.5184,19.5184,163000.0
2011-08-17 10:10:00,28.5,28.51,28.44,28.44,80000.0,19.5184,19.5253,19.4773,19.4773,80000.0
2011-08-17 10:15:00,28.44,28.49,28.42,28.46,44800.0,19.4773,19.5116,19.4636,19.491,44800.0
2011-08-17 10:20:00,28.45,28.47,28.43,28.46,48500.0,19.4842,19.4979,19.4705,19.491,48500.0
2011-08-17 10:25:00,28.47,28.58,28.47,28.57,43600.0,19.4979,19.5732,19.4979,19.5664,43600.0
2011-08-17 10:30:00,28.56,28.56,28.34,28.34,63300.0,19.5595,19.5595,19.4088,19.4088,63300.0
2011-08-17 10:35:00,28.35,28.36,28.31,28.32,91200.0,19.4157,19.4225,19.3883,19.3952,91200.0
2011-08-17 10:40:00,28.32,28.41,28.29,28.39,45900.0,19.3952,19.4568,19.3746,19.4431,45900.0
2011-08-17 10:45:00,28.39,28.48,28.36,28.47,49400.0,19.4431,19.5047,19.4225,19.4979,49400.0
2011-08-17 10:50:00,28.47,28.52,28.41,28.44,48800.0,19.4979,19.5321,19.4568,19.4773,48800.0
2011-08-17 10:55:00,28.44,28.51,28.42,28.48,44100.0,19.4773,19.5253,19.4636,19.5047,44100.0
2011-08-17 11:00:00,28.48,28.55,28.47,28.54,58000.0,19.5047,19.5527,19.4979,19.5458,58000.0
2011-08-17 11:05:00,28.54,28.56,28.53,28.54,32400.0,19.5458,19.5595,19.539,19.5458,32400.0
2011-08-17 11:10:00,28.53,28.58,28.52,28.54,27500.0,19.539,19.5732,19.5321,19.5458,27500.0
2011-08-17 11:15:00,28.55,28.55,28.47,28.48,38700.0,19.5527,19.5527,19.4979,19.5047,38700.0
2011-08-17 11:20:00,28.48,28.51,28.47,28.5,26100.0,19.5047,19.5253,19.4979,19.5184,26100.0
2011-08-17 11:25:00,28.5,28.51,28.47,28.5,57600.0,19.5184,19.5253,19.4979,19.5184,57600.0
2011-08-17 11:30:00,28.5,28.54,28.42,28.43,67500.0,19.5184,19.5458,19.4636,19.4705,67500.0
2011-08-17 11:35:00,28.43,28.45,28.38,28.4,27200.0,19.4705,19.4842,19.4362,19.4499,27200.0
2011-08-17 11:40:00,28.39,28.41,28.33,28.37,90400.0,19.4431,19.4568,19.402,19.4294,90400.0
2011-08-17 11:45:00,28.36,28.39,28.3,28.36,26300.0,19.4225,19.4431,19.3815,19.4225,26300.0
2011-08-17 11:50:00,28.35,28.38,28.33,28.33,18500.0,19.4157,19.4362,19.402,19.402,18500.0
2011-08-17 11:55:00,28.32,28.32,28.23,28.3,35600.0,19.3952,19.3952,19.3335,19.3815,35600.0
2011-08-17 12:00:00,28.3,28.33,28.28,28.29,56300.0,19.3815,19.402,19.3678,19.3746,56300.0
2011-08-17 12:05:00,28.3,28.31,28.2,28.25,51500.0,19.3815,19.3883,19.313,19.3472,51500.0
2011-08-17 12:10:00,28.25,28.26,28.18,28.23,22100.0,19.3472,19.3541,19.2993,19.3335,22100.0
2011-08-17 12:15:00,28.23,28.23,28.16,28.18,34800.0,19.3335,19.3335,19.2856,19.2993,34800.0
2011-08-17 12:20:00,28.18,28.24,28.18,28.24,32900.0,19.2993,19.3404,19.2993,19.3404,32900.0
2011-08-17 12:25:00,28.23,28.29,28.22,28.28,30500.0,19.3335,19.3746,19.3267,19.3678,30500.0
2011-08-17 12:30:00,28.28,28.3,28.26,28.28,29700.0,19.3678,19.3815,19.3541,19.3678,29700.0
2011-08-17 12:35:00,28.28,28.3,28.27,28.3,26500.0,19.3678,19.3815,19.3609,19.3815,26500.0
2011-08-17 12:40:00,28.3,28.31,28.28,28.28,11500.0,19.3815,19.3883,19.3678,19.3678,11500.0
2011-08-17 12:45:00,28.29,28.29,28.23,28.27,23500.0,19.3746,19.3746,19.3335,19.3609,23500.0
2011-08-17 12:50:00,28.27,28.3,28.21,28.24,28600.0,19.3609,19.3815,19.3198,19.3404,28600.0
2011-08-17 12:55:00,28.24,28.24,28.17,28.21,29100.0,19.3404,19.3404,19.2924,19.3198,29100.0
2011-08-17 13:00:00,28.21,28.22,28.13,28.2,38200.0,19.3198,19.3267,19.265,19.313,38200.0
2011-08-17 13:05:00,28.19,28.22,28.13,28.2,27500.0,19.3061,19.3267,19.265,19.313,27500.0
2011-08-17 13:10:00,28.21,28.26,28.18,28.23,22700.0,19.3198,19.3541,19.2993,19.3335,22700.0
2011-08-17 13:15:00,28.23,28.29,28.23,28.28,26000.0,19.3335,19.3746,19.3335,19.3678,26000.0
2011-08-17 13:20:00,28.29,28.29,28.2,28.24,37600.0,19.3746,19.3746,19.313,19.3404,37600.0
2011-08-17 13:25:00,28.24,28.24,28.17,28.21,76600.0,19.3404,19.3404,19.2924,19.3198,76600.0
2011-08-17 13:30:00,28.21,28.27,28.2,28.2,40400.0,19.3198,19.3609,19.313,19.313,40400.0
2011-08-17 13:35:00,28.2,28.26,28.2,28.24,30100.0,19.313,19.3541,19.313,19.3404,30100.0
2011-08-17 13:40:00,28.24,28.24,28.14,28.18,59100.0,19.3404,19.3404,19.2719,19.2993,59100.0
2011-08-17 13:45:00,28.17,28.21,28.16,28.21,22000.0,19.2924,19.3198,19.2856,19.3198,22000.0
2011-08-17 13:50:00,28.21,28.22,28.16,28.21,52900.0,19.3198,19.3267,19.2856,19.3198,52900.0
2011-08-17 13:55:00,28.22,28.22,28.17,28.18,29300.0,19.3267,19.3267,19.2924,19.2993,29300.0
2011-08-17 14:00:00,28.18,28.27,28.18,28.23,39200.0,19.2993,19.3609,19.2993,19.3335,39200.0
2011-08-17 14:05:00,28.22,28.22,28.18,28.2,27500.0,19.3267,19.3267,19.2993,19.313,27500.0
2011-08-17 14:10:00,28.21,28.27,28.21,28.25,19700.0,19.3198,19.3609,19.3198,19.3472,19700.0
2011-08-17 14:15:00,28.26,28.3,28.23,28.29,35300.0,19.3541,19.3815,19.3335,19.3746,35300.0
2011-08-17 14:20:00,28.29,28.33,28.25,28.27,32600.0,19.3746,19.402,19.3472,19.3609,32600.0
2011-08-17 14:25:00,28.28,28.28,28.2,28.2,19400.0,19.3678,19.3678,19.313,19.313,19400.0
2011-08-17 14:30:00,28.2,28.25,28.2,28.2,28700.0,19.313,19.3472,19.313,19.313,28700.0
2011-08-17 14:35:00,28.2,28.2,28.15,28.15,31400.0,19.313,19.313,19.2787,19.2787,31400.0
2011-08-17 14:40:00,28.14,28.2,28.13,28.2,30100.0,19.2719,19.313,19.265,19.313,30100.0
2011-08-17 14:45:00,28.2,28.2,28.16,28.2,38100.0,19.313,19.313,19.2856,19.313,38100.0
2011-08-17 14:50:00,28.21,28.25,28.19,28.24,28700.0,19.3198,19.3472,19.3061,19.3404,28700.0
2011-08-17 14:55:00,28.24,28.28,28.24,28.28,33600.0,19.3404,19.3678,19.3404,19.3678,33600.0
2011-08-17 15:00:00,28.28,28.3,28.26,28.3,71400.0,19.3678,19.3815,19.3541,19.3815,71400.0
2011-08-17 15:05:00,28.3,28.35,28.3,28.35,33900.0,19.3815,19.4157,19.3815,19.4157,33900.0
2011-08-17 15:10:00,28.35,28.41,28.34,28.37,50300.0,19.4157,19.4568,19.4088,19.4294,50300.0
2011-08-17 15:15:00,28.37,28.42,28.34,28.42,61300.0,19.4294,19.4636,19.4088,19.4636,61300.0
2011-08-17 15:20:00,28.43,28.47,28.4,28.44,79600.0,19.4705,19.4979,19.4499,19.4773,79600.0
2011-08-17 15:25:00,28.45,28.46,28.41,28.44,40000.0,19.4842,19.491,19.4568,19.4773,40000.0
2011-08-17 15:30:00,28.43,28.44,28.37,28.37,47700.0,19.4705,19.4773,19.4294,19.4294,47700.0
2011-08-17 15:35:00,28.37,28.38,28.34,28.34,79600.0,19.4294,19.4362,19.4088,19.4088,79600.0
2011-08-17 15:40:00,28.33,28.35,28.3,28.3,139000.0,19.402,19.4157,19.3815,19.3815,139000.0
2011-08-17 15:45:00,28.3,28.33,28.26,28.3,257000.0,19.3815,19.402,19.3541,19.3815,257000.0
2011-08-17 15:50:00,28.31,28.32,28.24,28.3,130100.0,19.3883,19.3952,19.3404,19.3815,130100.0
2011-08-17 15:55:00,28.29,28.37,28.29,28.33,484300.0,19.3746,19.4294,19.3746,19.402,484300.0
2011-08-18 09:30:00,27.61,27.76,27.56,27.71,209600.0,18.9089,19.0116,18.8747,18.9774,209600.0
2011-08-18 09:35:00,27.71,27.79,27.67,27.67,180800.0,18.9774,19.0322,18.95,18.95,180800.0
2011-08-18 09:40:00,27.67,27.69,27.5,27.52,84800.0,18.95,18.9637,18.8336,18.8473,84800.0
2011-08-18 09:45:00,27.51,27.54,27.46,27.51,88200.0,18.8404,18.861,18.8062,18.8404,88200.0
2011-08-18 09:50:00,27.51,27.69,27.51,27.62,50500.0,18.8404,18.9637,18.8404,18.9158,50500.0
2011-08-18 09:55:00,27.61,27.63,27.53,27.58,45700.0,18.9089,18.9226,18.8541,18.8884,45700.0
2011-08-18 10:00:00,27.57,27.57,27.1,27.22,233500.0,18.8815,18.8815,18.5596,18.6418,233500.0
2011-08-18 10:05:00,27.22,27.23,27.02,27.12,144000.0,18.6418,18.6487,18.5048,18.5733,144000.0
2011-08-18 10:10:00,27.12,27.32,27.12,27.31,133900.0,18.5733,18.7103,18.5733,18.7034,133900.0
2011-08-18 10:15:00,27.31,27.43,27.3,27.32,106700.0,18.7034,18.7856,18.6966,18.7103,106700.0
2011-08-18 10:20:00,27.31,27.37,27.28,27.34,126600.0,18.7034,18.7445,18.6829,18.724,126600.0
2011-08-18 10:25:00,27.34,27.48,27.34,27.47,55600.0,18.724,18.8199,18.724,18.813,55600.0
2011-08-18 10:30:00,27.46,27.46,27.34,27.4,124200.0,18.8062,18.8062,18.724,18.7651,124200.0
2011-08-18 10:35:00,27.41,27.53,27.41,27.52,86700.0,18.7719,18.8541,18.7719,18.8473,86700.0
2011-08-18 10:40:00,27.52,27.52,27.39,27.49,94000.0,18.8473,18.8473,18.7582,18.8267,94000.0
2011-08-18 10:45:00,27.48,27.56,27.44,27.54,67800.0,18.8199,18.8747,18.7925,18.861,67800.0
2011-08-18 10:50:00,27.54,27.63,27.54,27.61,47100.0,18.861,18.9226,18.861,18.9089,47100.0
2011-08-18 10:55:00,27.62,27.63,27.49,27.5,77000.0,18.9158,18.9226,18.8267,18.8336,77000.0
2011-08-18 11:00:00,27.51,27.53,27.43,27.44,67000.0,18.8404,18.8541,18.7856,18.7925,67000.0
2011-08-18 11:05:00,27.43,27.45,27.33,27.36,64700.0,18.7856,18.7993,18.7171,18.7377,64700.0
2011-08-18 11:10:00,27.36,27.43,27.35,27.4,71200.0,18.7377,18.7856,18.7308,18.7651,71200.0
2011-08-18 11:15:00,27.39,27.4,27.3,27.36,91800.0,18.7582,18.7651,18.6966,18.7377,91800.0
2011-08-18 11:20:00,27.36,27.42,27.3,27.41,92400.0,18.7377,18.7788,18.6966,18.7719,92400.0
2011-08-18 11:25:00,27.41,27.44,27.38,27.42,70600.0,18.7719,18.7925,18.7514,18.7788,70600.0
2011-08-18 11:30:00,27.42,27.56,27.4,27.48,93700.0,18.7788,18.8747,18.7651,18.8199,93700.0
2011-08-18 11:35:00,27.48,27.59,27.48,27.57,62400.0,18.8199,18.8952,18.8199,18.8815,62400.0
2011-08-18 11:40:00,27.57,27.62,27.55,27.61,51100.0,18.8815,18.9158,18.8678,18.9089,51100.0
2011-08-18 11:45:00,27.61,27.67,27.61,27.66,54200.0,18.9089,18.95,18.9089,18.9431,54200.0
2011-08-18 11:50:00,27.66,27.66,27.59,27.64,45900.0,18.9431,18.9431,18.8952,18.9294,45900.0
2011-08-18 11:55:00,27.62,27.64,27.6,27.64,26000.0,18.9158,18.9294,18.9021,18.9294,26000.0
2011-08-18 12:00:00,27.64,27.65,27.52,27.53,68800.0,18.9294,18.9363,18.8473,18.8541,68800.0
2011-08-18 12:05:00,27.53,27.55,27.49,27.51,51600.0,18.8541,18.8678,18.8267,18.8404,51600.0
2011-08-18 12:10:00,27.51,27.58,27.47,27.56,68300.0,18.8404,18.8884,18.813,18.8747,68300.0
2011-08-18 12:15:00,27.56,27.64,27.56,27.63,42300.0,18.8747,18.9294,18.8747,18.9226,42300.0
2011-08-18 12:20:00,27.63,27.65,27.61,27.62,51100.0,18.9226,18.9363,18.9089,18.9158,51100.0
2011-08-18 12:25:00,27.62,27.62,27.59,27.61,61200.0,18.9158,18.9158,18.8952,18.9089,61200.0
2011-08-18 12:30:00,27.61,27.62,27.56,27.58,43100.0,18.9089,18.9158,18.8747,18.8884,43100.0
2011-08-18 12:35:00,27.58,27.58,27.52,27.55,35500.0,18.8884,18.8884,18.8473,18.8678,35500.0
2011-08-18 12:40:00,27.55,27.57,27.52,27.52,87600.0,18.8678,18.8815,18.8473,18.8473,87600.0
2011-08-18 12:45:00,27.52,27.54,27.48,27.48,52900.0,18.8473,18.861,18.8199,18.8199,52900.0
2011-08-18 12:50:00,27.47,27.48,27.42,27.42,21200.0,18.813,18.8199,18.7788,18.7788,21200.0
2011-08-18 12:55:00,27.42,27.46,27.42,27.45,28200.0,18.7788,18.8062,18.7788,18.7993,28200.0
2011-08-18 13:00:00,27.46,27.49,27.46,27.48,26000.0,18.8062,18.8267,18.8062,18.8199,26000.0
2011-08-18 13:05:00,27.48,27.48,27.36,27.38,58900.0,18.8199,18.8199,18.7377,18.7514,58900.0
2011-08-18 13:10:00,27.37,27.42,27.37,27.41,60700.0,18.7445,18.7788,18.7445,18.7719,60700.0
2011-08-18 13:15:00,27.4,27.44,27.4,27.44,76300.0,18.7651,18.7925,18.7651,18.7925,76300.0
2011-08-18 13:20:00,27.45,27.49,27.43,27.48,31000.0,18.7993,18.8267,18.7856,18.8199,31000.0
2011-08-18 13:25:00,27.48,27.49,27.46,27.46,28200.0,18.8199,18.8267,18.8062,18.8062,28200.0
2011-08-18 13:30:00,27.46,27.48,27.33,27.33,53200.0,18.8062,18.8199,18.7171,18.7171,53200.0
2011-08-18 13:35:00,27.33,27.37,27.3,27.3,61500.0,18.7171,18.7445,18.6966,18.6966,61500.0
2011-08-18 13:40:00,27.29,27.39,27.29,27.38,37500.0,18.6897,18.7582,18.6897,18.7514,37500.0
2011-08-18 13:45:00,27.37,27.43,27.36,27.42,24400.0,18.7445,18.7856,18.7377,18.7788,24400.0
2011-08-18 13:50:00,27.43,27.44,27.4,27.4,54000.0,18.7856,18.7925,18.7651,18.7651,54000.0
2011-08-18 13:55:00,27.4,27.41,27.34,27.38,46400.0,18.7651,18.7719,18.724,18.7514,46400.0
2011-08-18 14:00:00,27.38,27.55,27.38,27.5,115200.0,18.7514,18.8678,18.7514,18.8336,115200.0
2011-08-18 14:05:00,27.49,27.49,27.43,27.48,83300.0,18.8267,18.8267,18.7856,18.8199,83300.0
2011-08-18 14:10:00,27.48,27.5,27.43,27.46,58000.0,18.8199,18.8336,18.7856,18.8062,58000.0
2011-08-18 14:15:00,27.46,27.55,27.43,27.53,63200.0,18.8062,18.8678,18.7856,18.8541,63200.0
2011-08-18 14:20:00,27.54,27.61,27.54,27.6,69400.0,18.861,18.9089,18.861,18.9021,69400.0
2011-08-18 14:25:00,27.6,27.6,27.54,27.54,79100.0,18.9021,18.9021,18.861,18.861,79100.0
2011-08-18 14:30:00,27.55,27.55,27.49,27.49,31900.0,18.8678,18.8678,18.8267,18.8267,31900.0
2011-08-18 14:35:00,27.49,27.57,27.48,27.49,72100.0,18.8267,18.8815,18.8199,18.8267,72100.0
2011-08-18 14:40:00,27.48,27.48,27.39,27.41,44400.0,18.8199,18.8199,18.7582,18.7719,44400.0
2011-08-18 14:45:00,27.41,27.48,27.41,27.46,52300.0,18.7719,18.8199,18.7719,18.8062,52300.0
2011-08-18 14:50:00,27.47,27.47,27.41,27.43,73600.0,18.813,18.813,18.7719,18.7856,73600.0
2011-08-18 14:55:00,27.43,27.47,27.39,27.4,103900.0,18.7856,18.813,18.7582,18.7651,103900.0
2011-08-18 15:00:00,27.4,27.43,27.26,27.26,128300.0,18.7651,18.7856,18.6692,18.6692,128300.0
2011-08-18 15:05:00,27.26,27.36,27.25,27.28,103100.0,18.6692,18.7377,18.6624,18.6829,103100.0
2011-08-18 15:10:00,27.29,27.38,27.28,27.34,86600.0,18.6897,18.7514,18.6829,18.724,86600.0
2011-08-18 15:15:00,27.35,27.36,27.27,27.35,91400.0,18.7308,18.7377,18.6761,18.7308,91400.0
2011-08-18 15:20:00,27.35,27.4,27.34,27.35,86300.0,18.7308,18.7651,18.724,18.7308,86300.0
2011-08-18 15:25:00,27.35,27.47,27.32,27.46,122600.0,18.7308,18.813,18.7103,18.8062,122600.0
2011-08-18 15:30:00,27.45,27.48,27.41,27.45,132100.0,18.7993,18.8199,18.7719,18.7993,132100.0
2011-08-18 15:35:00,27.46,27.47,27.35,27.39,133700.0,18.8062,18.813,18.7308,18.7582,133700.0
2011-08-18 15:40:00,27.4,27.4,27.26,27.33,177100.0,18.7651,18.7651,18.6692,18.7171,177100.0
2011-08-18 15:45:00,27.31,27.36,27.27,27.34,200400.0,18.7034,18.7377,18.6761,18.724,200400.0
2011-08-18 15:50:00,27.34,27.51,27.33,27.51,310700.0,18.724,18.8404,18.7171,18.8404,310700.0
2011-08-18 15:55:00,27.51,27.6,27.47,27.5,625500.0,18.8404,18.9021,18.813,18.8336,625500.0
2011-08-19 09:30:00,27.1,27.44,27.08,27.3,619800.0,18.5596,18.7925,18.5459,18.6966,619800.0
2011-08-19 09:35:00,27.31,27.39,27.25,27.33,62100.0,18.7034,18.7582,18.6624,18.7171,62100.0
2011-08-19 09:40:00,27.34,27.49,27.33,27.45,92000.0,18.724,18.8267,18.7171,18.7993,92000.0
2011-08-19 09:45:00,27.45,27.49,27.4,27.43,104100.0,18.7993,18.8267,18.7651,18.7856,104100.0
2011-08-19 09:50:00,27.42,27.51,27.41,27.46,91200.0,18.7788,18.8404,18.7719,18.8062,91200.0
2011-08-19 09:55:00,27.46,27.69,27.43,27.67,95300.0,18.8062,18.9637,18.7856,18.95,95300.0
2011-08-19 10:00:00,27.66,27.71,27.63,27.71,113600.0,18.9431,18.9774,18.9226,18.9774,113600.0
2011-08-19 10:05:00,27.71,27.71,27.59,27.68,64100.0,18.9774,18.9774,18.8952,18.9568,64100.0
2011-08-19 10:10:00,27.68,27.75,27.64,27.69,45100.0,18.9568,19.0048,18.9294,18.9637,45100.0
2011-08-19 10:15:00,27.69,28.01,27.67,27.98,299200.0,18.9637,19.1828,18.95,19.1623,299200.0
2011-08-19 10:20:00,27.99,27.99,27.89,27.93,194300.0,19.1691,19.1691,19.1007,19.1281,194300.0
2011-08-19 10:25:00,27.94,28.13,27.93,28.09,174500.0,19.1349,19.265,19.1281,19.2376,174500.0
2011-08-19 10:30:00,28.09,28.09,27.97,28.0,100900.0,19.2376,19.2376,19.1555,19.176,100900.0
2011-08-19 10:35:00,27.99,28.0,27.87,27.87,65500.0,19.1691,19.176,19.087,19.087,65500.0
2011-08-19 10:40:00,27.88,27.98,27.87,27.89,93800.0,19.0938,19.1623,19.087,19.1007,93800.0
2011-08-19 10:45:00,27.89,27.89,27.81,27.84,156300.0,19.1007,19.1007,19.0459,19.0664,156300.0
2011-08-19 10:50:00,27.84,27.86,27.79,27.84,74700.0,19.0664,19.0801,19.0322,19.0664,74700.0
2011-08-19 10:55:00,27.85,27.92,27.84,27.88,88700.0,19.0733,19.1212,19.0664,19.0938,88700.0
2011-08-19 11:00:00,27.89,27.92,27.87,27.89,64400.0,19.1007,19.1212,19.087,19.1007,64400.0
2011-08-19 11:05:00,27.89,27.89,27.8,27.81,102500.0,19.1007,19.1007,19.039,19.0459,102500.0
2011-08-19 11:10:00,27.82,27.84,27.71,27.71,98700.0,19.0527,19.0664,18.9774,18.9774,98700.0
2011-08-19 11:15:00,27.7,27.71,27.64,27.64,60400.0,18.9705,18.9774,18.9294,18.9294,60400.0
2011-08-19 11:20:00,27.64,27.71,27.63,27.66,74800.0,18.9294,18.9774,18.9226,18.9431,74800.0
2011-08-19 11:25:00,27.66,27.67,27.58,27.59,76600.0,18.9431,18.95,18.8884,18.8952,76600.0
2011-08-19 11:30:00,27.59,27.71,27.58,27.58,89100.0,18.8952,18.9774,18.8884,18.8884,89100.0
2011-08-19 11:35:00,27.58,27.59,27.45,27.45,299300.0,18.8884,18.8952,18.7993,18.7993,299300.0
2011-08-19 11:40:00,27.45,27.51,27.44,27.5,178600.0,18.7993,18.8404,18.7925,18.8336,178600.0
2011-08-19 11:45:00,27.5,27.52,27.47,27.48,49400.0,18.8336,18.8473,18.813,18.8199,49400.0
2011-08-19 11:50:00,27.47,27.63,27.45,27.62,28400.0,18.813,18.9226,18.7993,18.9158,28400.0
2011-08-19 11:55:00,27.62,27.65,27.59,27.64,57100.0,18.9158,18.9363,18.8952,18.9294,57100.0
2011-08-19 12:00:00,27.64,27.65,27.54,27.54,40800.0,18.9294,18.9363,18.861,18.861,40800.0
2011-08-19 12:05:00,27.54,27.61,27.52,27.58,69300.0,18.861,18.9089,18.8473,18.8884,69300.0
2011-08-19 12:10:00,27.58,27.61,27.53,27.61,70000.0,18.8884,18.9089,18.8541,18.9089,70000.0
2011-08-19 12:15:00,27.61,27.61,27.55,27.6,29900.0,18.9089,18.9089,18.8678,18.9021,29900.0
2011-08-19 12:20:00,27.6,27.6,27.56,27.58,26600.0,18.9021,18.9021,18.8747,18.8884,26600.0
2011-08-19 12:25:00,27.59,27.66,27.59,27.66,40700.0,18.8952,18.9431,18.8952,18.9431,40700.0
2011-08-19 12:30:00,27.67,27.67,27.64,27.65,60700.0,18.95,18.95,18.9294,18.9363,60700.0
2011-08-19 12:35:00,27.66,27.71,27.66,27.68,72900.0,18.9431,18.9774,18.9431,18.9568,72900.0
2011-08-19 12:40:00,27.68,27.72,27.66,27.7,57400.0,18.9568,18.9842,18.9431,18.9705,57400.0
2011-08-19 12:45:00,27.7,27.77,27.7,27.77,37200.0,18.9705,19.0185,18.9705,19.0185,37200.0
2011-08-19 12:50:00,27.76,27.77,27.74,27.76,40400.0,19.0116,19.0185,18.9979,19.0116,40400.0
2011-08-19 12:55:00,27.76,27.76,27.71,27.71,44700.0,19.0116,19.0116,18.9774,18.9774,44700.0
2011-08-19 13:00:00,27.71,27.71,27.65,27.66,62200.0,18.9774,18.9774,18.9363,18.9431,62200.0
2011-08-19 13:05:00,27.66,27.76,27.66,27.76,40500.0,18.9431,19.0116,18.9431,19.0116,40500.0
2011-08-19 13:10:00,27.75,27.81,27.74,27.75,31300.0,19.0048,19.0459,18.9979,19.0048,31300.0
2011-08-19 13:15:00,27.74,27.78,27.71,27.76,22700.0,18.9979,19.0253,18.9774,19.0116,22700.0
2011-08-19 13:20:00,27.76,27.79,27.75,27.75,28600.0,19.0116,19.0322,19.0048,19.0048,28600.0
2011-08-19 13:25:00,27.75,27.77,27.71,27.76,20900.0,19.0048,19.0185,18.9774,19.0116,20900.0
2011-08-19 13:30:00,27.75,27.75,27.62,27.62,65800.0,19.0048,19.0048,18.9158,18.9158,65800.0
2011-08-19 13:35:00,27.63,27.68,27.62,27.66,35200.0,18.9226,18.9568,18.9158,18.9431,35200.0
2011-08-19 13:40:00,27.66,27.66,27.56,27.59,41600.0,18.9431,18.9431,18.8747,18.8952,41600.0
2011-08-19 13:45:00,27.58,27.69,27.58,27.68,39500.0,18.8884,18.9637,18.8884,18.9568,39500.0
2011-08-19 13:50:00,27.69,27.69,27.64,27.65,29900.0,18.9637,18.9637,18.9294,18.9363,29900.0
2011-08-19 13:55:00,27.65,27.68,27.63,27.66,55900.0,18.9363,18.9568,18.9226,18.9431,55900.0
2011-08-19 14:00:00,27.65,27.7,27.62,27.62,64700.0,18.9363,18.9705,18.9158,18.9158,64700.0
2011-08-19 14:05:00,27.62,27.65,27.53,27.61,75800.0,18.9158,18.9363,18.8541,18.9089,75800.0
2011-08-19 14:10:00,27.6,27.67,27.58,27.66,53200.0,18.9021,18.95,18.8884,18.9431,53200.0
2011-08-19 14:15:00,27.66,27.67,27.61,27.61,38100.0,18.9431,18.95,18.9089,18.9089,38100.0
2011-08-19 14:20:00,27.62,27.62,27.51,27.54,66100.0,18.9158,18.9158,18.8404,18.861,66100.0
2011-08-19 14:25:00,27.54,27.62,27.54,27.6,41900.0,18.861,18.9158,18.861,18.9021,41900.0
2011-08-19 14:30:00,27.6,27.61,27.56,27.57,63100.0,18.9021,18.9089,18.8747,18.8815,63100.0
2011-08-19 14:35:00,27.57,27.65,27.53,27.65,86400.0,18.8815,18.9363,18.8541,18.9363,86400.0
2011-08-19 14:40:00,27.66,27.68,27.6,27.68,57000.0,18.9431,18.9568,18.9021,18.9568,57000.0
2011-08-19 14:45:00,27.67,27.67,27.56,27.58,67400.0,18.95,18.95,18.8747,18.8884,67400.0
2011-08-19 14:50:00,27.58,27.6,27.51,27.56,87600.0,18.8884,18.9021,18.8404,18.8747,87600.0
2011-08-19 14:55:00,27.56,27.6,27.54,27.58,69000.0,18.8747,18.9021,18.861,18.8884,69000.0
2011-08-19 15:00:00,27.59,27.59,27.52,27.58,115800.0,18.8952,18.8952,18.8473,18.8884,115800.0
2011-08-19 15:05:00,27.58,27.62,27.51,27.53,107600.0,18.8884,18.9158,18.8404,18.8541,107600.0
2011-08-19 15:10:00,27.53,27.58,27.53,27.57,90300.0,18.8541,18.8884,18.8541,18.8815,90300.0
2011-08-19 15:15:00,27.56,27.56,27.45,27.54,91900.0,18.8747,18.8747,18.7993,18.861,91900.0
2011-08-19 15:20:00,27.53,27.66,27.52,27.6,83100.0,18.8541,18.9431,18.8473,18.9021,83100.0
2011-08-19 15:25:00,27.6,27.65,27.56,27.61,108600.0,18.9021,18.9363,18.8747,18.9089,108600.0
2011-08-19 15:30:00,27.61,27.63,27.54,27.54,136500.0,18.9089,18.9226,18.861,18.861,136500.0
2011-08-19 15:35:00,27.55,27.59,27.51,27.58,95600.0,18.8678,18.8952,18.8404,18.8884,95600.0
2011-08-19 15:40:00,27.58,27.63,27.55,27.62,157700.0,18.8884,18.9226,18.8678,18.9158,157700.0
2011-08-19 15:45:00,27.63,27.67,27.61,27.64,152200.0,18.9226,18.95,18.9089,18.9294,152200.0
2011-08-19 15:50:00,27.65,27.7,27.56,27.57,171400.0,18.9363,18.9705,18.8747,18.8815,171400.0
2011-08-19 15:55:00,27.57,27.58,27.45,27.5,296200.0,18.8815,18.8884,18.7993,18.8336,296200.0
2011-08-22 09:30:00,28.12,28.31,27.92,27.94,122200.0,19.2582,19.3883,19.1212,19.1349,122200.0
2011-08-22 09:35:00,27.92,28.06,27.91,27.98,51000.0,19.1212,19.2171,19.1144,19.1623,51000.0
2011-08-22 09:40:00,27.97,27.99,27.92,27.94,88300.0,19.1555,19.1691,19.1212,19.1349,88300.0
2011-08-22 09:45:00,27.93,28.0,27.89,27.97,219900.0,19.1281,19.176,19.1007,19.1555,219900.0
2011-08-22 09:50:00,27.98,27.98,27.73,27.76,55400.0,19.1623,19.1623,18.9911,19.0116,55400.0
2011-08-22 09:55:00,27.75,27.77,27.69,27.71,53200.0,19.0048,19.0185,18.9637,18.9774,53200.0
2011-08-22 10:00:00,27.71,27.78,27.7,27.76,111500.0,18.9774,19.0253,18.9705,19.0116,111500.0
2011-08-22 10:05:00,27.76,27.79,27.71,27.75,59000.0,19.0116,19.0322,18.9774,19.0048,59000.0
2011-08-22 10:10:00,27.75,27.77,27.72,27.75,72900.0,19.0048,19.0185,18.9842,19.0048,72900.0
2011-08-22 10:15:00,27.74,27.75,27.63,27.72,47300.0,18.9979,19.0048,18.9226,18.9842,47300.0
2011-08-22 10:20:00,27.71,27.72,27.64,27.67,53600.0,18.9774,18.9842,18.9294,18.95,53600.0
2011-08-22 10:25:00,27.68,27.69,27.61,27.65,77900.0,18.9568,18.9637,18.9089,18.9363,77900.0
2011-08-22 10:30:00,27.65,27.68,27.58,27.58,54100.0,18.9363,18.9568,18.8884,18.8884,54100.0
2011-08-22 10:35:00,27.58,27.59,27.47,27.47,66300.0,18.8884,18.8952,18.813,18.813,66300.0
2011-08-22 10:40:00,27.47,27.56,27.45,27.52,54300.0,18.813,18.8747,18.7993,18.8473,54300.0
2011-08-22 10:45:00,27.52,27.57,27.49,27.52,35100.0,18.8473,18.8815,18.8267,18.8473,35100.0
2011-08-22 10:50:00,27.5,27.57,27.43,27.45,92500.0,18.8336,18.8815,18.7856,18.7993,92500.0
2011-08-22 10:55:00,27.46,27.53,27.44,27.47,125700.0,18.8062,18.8541,18.7925,18.813,125700.0
2011-08-22 11:00:00,27.46,27.51,27.43,27.48,84700.0,18.8062,18.8404,18.7856,18.8199,84700.0
2011-08-22 11:05:00,27.46,27.47,27.41,27.45,47400.0,18.8062,18.813,18.7719,18.7993,47400.0
2011-08-22 11:10:00,27.45,27.45,27.35,27.37,55700.0,18.7993,18.7993,18.7308,18.7445,55700.0
2011-08-22 11:15:00,27.37,27.41,27.29,27.29,41700.0,18.7445,18.7719,18.6897,18.6897,41700.0
2011-08-22 11:20:00,27.29,27.37,27.27,27.37,52700.0,18.6897,18.7445,18.6761,18.7445,52700.0
2011-08-22 11:25:00,27.37,27.44,27.36,27.44,46000.0,18.7445,18.7925,18.7377,18.7925,46000.0
2011-08-22 11:30:00,27.45,27.46,27.39,27.39,73700.0,18.7993,18.8062,18.7582,18.7582,73700.0
2011-08-22 11:35:00,27.38,27.38,27.32,27.36,79300.0,18.7514,18.7514,18.7103,18.7377,79300.0
2011-08-22 11:40:00,27.36,27.38,27.31,27.35,90100.0,18.7377,18.7514,18.7034,18.7308,90100.0
2011-08-22 11:45:00,27.35,27.39,27.34,27.38,44000.0,18.7308,18.7582,18.724,18.7514,44000.0
2011-08-22 11:50:00,27.38,27.38,27.28,27.29,87000.0,18.7514,18.7514,18.6829,18.6897,87000.0
2011-08-22 11:55:00,27.29,27.33,27.26,27.32,100800.0,18.6897,18.7171,18.6692,18.7103,100800.0
2011-08-22 12:00:00,27.33,27.4,27.33,27.4,35100.0,18.7171,18.7651,18.7171,18.7651,35100.0
2011-08-22 12:05:00,27.39,27.42,27.38,27.39,22100.0,18.7582,18.7788,18.7514,18.7582,22100.0
2011-08-22 12:10:00,27.39,27.39,27.36,27.37,23300.0,18.7582,18.7582,18.7377,18.7445,23300.0
2011-08-22 12:15:00,27.36,27.37,27.29,27.37,47200.0,18.7377,18.7445,18.6897,18.7445,47200.0
2011-08-22 12:20:00,27.36,27.42,27.36,27.36,58400.0,18.7377,18.7788,18.7377,18.7377,58400.0
2011-08-22 12:25:00,27.36,27.43,27.32,27.33,38600.0,18.7377,18.7856,18.7103,18.7171,38600.0
2011-08-22 12:30:00,27.32,27.32,27.2,27.21,42000.0,18.7103,18.7103,18.6281,18.635,42000.0
2011-08-22 12:35:00,27.2,27.23,27.18,27.23,23900.0,18.6281,18.6487,18.6144,18.6487,23900.0
2011-08-22 12:40:00,27.22,27.28,27.19,27.27,41500.0,18.6418,18.6829,18.6213,18.6761,41500.0
2011-08-22 12:45:00,27.26,27.36,27.25,27.34,32700.0,18.6692,18.7377,18.6624,18.724,32700.0
2011-08-22 12:50:00,27.33,27.36,27.28,27.36,25500.0,18.7171,18.7377,18.6829,18.7377,25500.0
2011-08-22 12:55:00,27.37,27.39,27.3,27.33,80300.0,18.7445,18.7582,18.6966,18.7171,80300.0
2011-08-22 13:00:00,27.33,27.37,27.28,27.36,52800.0,18.7171,18.7445,18.6829,18.7377,52800.0
2011-08-22 13:05:00,27.37,27.38,27.34,27.34,49000.0,18.7445,18.7514,18.724,18.724,49000.0
2011-08-22 13:10:00,27.33,27.35,27.32,27.33,26200.0,18.7171,18.7308,18.7103,18.7171,26200.0
2011-08-22 13:15:00,27.32,27.34,27.3,27.33,26100.0,18.7103,18.724,18.6966,18.7171,26100.0
2011-08-22 13:20:00,27.33,27.38,27.33,27.35,25300.0,18.7171,18.7514,18.7171,18.7308,25300.0
2011-08-22 13:25:00,27.35,27.35,27.25,27.25,103100.0,18.7308,18.7308,18.6624,18.6624,103100.0
2011-08-22 13:30:00,27.26,27.33,27.21,27.22,51700.0,18.6692,18.7171,18.635,18.6418,51700.0
2011-08-22 13:35:00,27.21,27.28,27.19,27.28,65400.0,18.635,18.6829,18.6213,18.6829,65400.0
2011-08-22 13:40:00,27.28,27.32,27.27,27.31,25300.0,18.6829,18.7103,18.6761,18.7034,25300.0
2011-08-22 13:45:00,27.31,27.31,27.25,27.26,34000.0,18.7034,18.7034,18.6624,18.6692,34000.0
2011-08-22 13:50:00,27.27,27.28,27.23,27.26,42900.0,18.6761,18.6829,18.6487,18.6692,42900.0
2011-08-22 13:55:00,27.25,27.32,27.24,27.31,60800.0,18.6624,18.7103,18.6555,18.7034,60800.0
2011-08-22 14:00:00,27.31,27.34,27.24,27.25,62600.0,18.7034,18.724,18.6555,18.6624,62600.0
2011-08-22 14:05:00,27.25,27.32,27.25,27.25,39000.0,18.6624,18.7103,18.6624,18.6624,39000.0
2011-08-22 14:10:00,27.26,27.32,27.26,27.3,125500.0,18.6692,18.7103,18.6692,18.6966,125500.0
2011-08-22 14:15:00,27.3,27.36,27.23,27.25,127200.0,18.6966,18.7377,18.6487,18.6624,127200.0
2011-08-22 14:20:00,27.26,27.31,27.25,27.29,79900.0,18.6692,18.7034,18.6624,18.6897,79900.0
2011-08-22 14:25:00,27.3,27.34,27.25,27.31,60600.0,18.6966,18.724,18.6624,18.7034,60600.0
2011-08-22 14:30:00,27.31,27.33,27.27,27.32,86800.0,18.7034,18.7171,18.6761,18.7103,86800.0
2011-08-22 14:35:00,27.32,27.36,27.3,27.32,69700.0,18.7103,18.7377,18.6966,18.7103,69700.0
2011-08-22 14:40:00,27.32,27.37,27.29,27.32,42900.0,18.7103,18.7445,18.6897,18.7103,42900.0
2011-08-22 14:45:00,27.31,27.34,27.29,27.29,31900.0,18.7034,18.724,18.6897,18.6897,31900.0
2011-08-22 14:50:00,27.3,27.33,27.24,27.25,39500.0,18.6966,18.7171,18.6555,18.6624,39500.0
2011-08-22 14:55:00,27.25,27.29,27.24,27.28,102000.0,18.6624,18.6897,18.6555,18.6829,102000.0
2011-08-22 15:00:00,27.29,27.32,27.27,27.31,83400.0,18.6897,18.7103,18.6761,18.7034,83400.0
2011-08-22 15:05:00,27.3,27.36,27.29,27.3,68300.0,18.6966,18.7377,18.6897,18.6966,68300.0
2011-08-22 15:10:00,27.3,27.37,27.29,27.35,65100.0,18.6966,18.7445,18.6897,18.7308,65100.0
2011-08-22 15:15:00,27.34,27.39,27.33,27.34,85000.0,18.724,18.7582,18.7171,18.724,85000.0
2011-08-22 15:20:00,27.34,27.39,27.3,27.38,66800.0,18.724,18.7582,18.6966,18.7514,66800.0
2011-08-22 15:25:00,27.37,27.4,27.31,27.38,117900.0,18.7445,18.7651,18.7034,18.7514,117900.0
2011-08-22 15:30:00,27.37,27.41,27.37,27.4,170800.0,18.7445,18.7719,18.7445,18.7651,170800.0
2011-08-22 15:35:00,27.39,27.42,27.38,27.39,115400.0,18.7582,18.7788,18.7514,18.7582,115400.0
2011-08-22 15:40:00,27.39,27.42,27.33,27.42,138800.0,18.7582,18.7788,18.7171,18.7788,138800.0
2011-08-22 15:45:00,27.42,27.42,27.24,27.26,184200.0,18.7788,18.7788,18.6555,18.6692,184200.0
2011-08-22 15:50:00,27.25,27.28,27.16,27.19,222200.0,18.6624,18.6829,18.6007,18.6213,222200.0
2011-08-22 15:55:00,27.2,27.28,27.19,27.26,516400.0,18.6281,18.6829,18.6213,18.6692,516400.0
2011-08-23 09:30:00,27.5,27.64,27.42,27.51,101500.0,18.8336,18.9294,18.7788,18.8404,101500.0
2011-08-23 09:35:00,27.51,27.58,27.4,27.41,70600.0,18.8404,18.8884,18.7651,18.7719,70600.0
2011-08-23 09:40:00,27.42,27.49,27.32,27.32,89300.0,18.7788,18.8267,18.7103,18.7103,89300.0
2011-08-23 09:45:00,27.32,27.52,27.32,27.49,63900.0,18.7103,18.8473,18.7103,18.8267,63900.0
2011-08-23 09:50:00,27.48,27.55,27.46,27.49,64400.0,18.8199,18.8678,18.8062,18.8267,64400.0
2011-08-23 09:55:00,27.49,27.53,27.41,27.41,60400.0,18.8267,18.8541,18.7719,18.7719,60400.0
2011-08-23 10:00:00,27.41,27.54,27.4,27.52,179800.0,18.7719,18.861,18.7651,18.8473,179800.0
2011-08-23 10:05:00,27.52,27.65,27.52,27.61,80400.0,18.8473,18.9363,18.8473,18.9089,80400.0
2011-08-23 10:10:00,27.62,27.64,27.54,27.55,55000.0,18.9158,18.9294,18.861,18.8678,55000.0
2011-08-23 10:15:00,27.55,27.62,27.53,27.59,49900.0,18.8678,18.9158,18.8541,18.8952,49900.0
2011-08-23 10:20:00,27.58,27.62,27.57,27.6,45900.0,18.8884,18.9158,18.8815,18.9021,45900.0
2011-08-23 10:25:00,27.61,27.72,27.6,27.69,44700.0,18.9089,18.9842,18.9021,18.9637,44700.0
2011-08-23 10:30:00,27.68,27.7,27.59,27.59,34200.0,18.9568,18.9705,18.8952,18.8952,34200.0
2011-08-23 10:35:00,27.6,27.6,27.55,27.58,73600.0,18.9021,18.9021,18.8678,18.8884,73600.0
2011-08-23 10:40:00,27.59,27.67,27.57,27.63,76500.0,18.8952,18.95,18.8815,18.9226,76500.0
2011-08-23 10:45:00,27.64,27.65,27.59,27.61,41700.0,18.9294,18.9363,18.8952,18.9089,41700.0
2011-08-23 10:50:00,27.62,27.63,27.49,27.53,45800.0,18.9158,18.9226,18.8267,18.8541,45800.0
2011-08-23 10:55:00,27.54,27.57,27.52,27.55,58900.0,18.861,18.8815,18.8473,18.8678,58900.0
2011-08-23 11:00:00,27.55,27.65,27.55,27.59,50000.0,18.8678,18.9363,18.8678,18.8952,50000.0
2011-08-23 11:05:00,27.59,27.62,27.57,27.61,42600.0,18.8952,18.9158,18.8815,18.9089,42600.0
2011-08-23 11:10:00,27.6,27.66,27.58,27.65,27400.0,18.9021,18.9431,18.8884,18.9363,27400.0
2011-08-23 11:15:00,27.65,27.71,27.65,27.67,42700.0,18.9363,18.9774,18.9363,18.95,42700.0
2011-08-23 11:20:00,27.67,27.67,27.62,27.66,36900.0,18.95,18.95,18.9158,18.9431,36900.0
2011-08-23 11:25:00,27.65,27.74,27.65,27.74,43000.0,18.9363,18.9979,18.9363,18.9979,43000.0
2011-08-23 11:30:00,27.74,27.78,27.73,27.75,47800.0,18.9979,19.0253,18.9911,19.0048,47800.0
2011-08-23 11:35:00,27.75,27.83,27.74,27.82,36300.0,19.0048,19.0596,18.9979,19.0527,36300.0
2011-08-23 11:40:00,27.82,27.87,27.8,27.87,37900.0,19.0527,19.087,19.039,19.087,37900.0
2011-08-23 11:45:00,27.87,27.92,27.87,27.89,59300.0,19.087,19.1212,19.087,19.1007,59300.0
2011-08-23 11:50:00,27.89,27.96,27.89,27.93,40800.0,19.1007,19.1486,19.1007,19.1281,40800.0
2011-08-23 11:55:00,27.94,28.0,27.93,27.95,56400.0,19.1349,19.176,19.1281,19.1418,56400.0
2011-08-23 12:00:00,27.94,27.94,27.87,27.9,53600.0,19.1349,19.1349,19.087,19.1075,53600.0
2011-08-23 12:05:00,27.89,27.92,27.88,27.92,41900.0,19.1007,19.1212,19.0938,19.1212,41900.0
2011-08-23 12:10:00,27.92,27.93,27.88,27.91,52900.0,19.1212,19.1281,19.0938,19.1144,52900.0
2011-08-23 12:15:00,27.92,27.93,27.91,27.91,47600.0,19.1212,19.1281,19.1144,19.1144,47600.0
2011-08-23 12:20:00,27.92,27.96,27.91,27.95,45300.0,19.1212,19.1486,19.1144,19.1418,45300.0
2011-08-23 12:25:00,27.95,27.96,27.92,27.93,26200.0,19.1418,19.1486,19.1212,19.1281,26200.0
2011-08-23 12:30:00,27.93,27.94,27.89,27.91,48500.0,19.1281,19.1349,19.1007,19.1144,48500.0
2011-08-23 12:35:00,27.91,27.93,27.89,27.91,75000.0,19.1144,19.1281,19.1007,19.1144,75000.0
2011-08-23 12:40:00,27.91,28.0,27.9,27.98,90300.0,19.1144,19.176,19.1075,19.1623,90300.0
2011-08-23 12:45:00,27.97,27.98,27.9,27.9,17300.0,19.1555,19.1623,19.1075,19.1075,17300.0
2011-08-23 12:50:00,27.91,28.03,27.91,28.03,53000.0,19.1144,19.1965,19.1144,19.1965,53000.0
2011-08-23 12:55:00,28.03,28.03,27.99,28.0,56700.0,19.1965,19.1965,19.1691,19.176,56700.0
2011-08-23 13:00:00,28.0,28.06,28.0,28.04,53700.0,19.176,19.2171,19.176,19.2034,53700.0
2011-08-23 13:05:00,28.04,28.07,27.97,27.97,38000.0,19.2034,19.2239,19.1555,19.1555,38000.0
2011-08-23 13:10:00,27.97,27.98,27.93,27.98,35200.0,19.1555,19.1623,19.1281,19.1623,35200.0
2011-08-23 13:15:00,27.97,27.99,27.94,27.95,39000.0,19.1555,19.1691,19.1349,19.1418,39000.0
2011-08-23 13:20:00,27.96,28.0,27.95,27.96,22600.0,19.1486,19.176,19.1418,19.1486,22600.0
2011-08-23 13:25:00,27.95,27.96,27.94,27.95,30300.0,19.1418,19.1486,19.1349,19.1418,30300.0
2011-08-23 13:30:00,27.95,27.98,27.89,27.89,54300.0,19.1418,19.1623,19.1007,19.1007,54300.0
2011-08-23 13:35:00,27.89,27.89,27.86,27.88,65800.0,19.1007,19.1007,19.0801,19.0938,65800.0
2011-08-23 13:40:00,27.88,27.88,27.85,27.86,60300.0,19.0938,19.0938,19.0733,19.0801,60300.0
2011-08-23 13:45:00,27.87,27.91,27.87,27.9,35400.0,19.087,19.1144,19.087,19.1075,35400.0
2011-08-23 13:50:00,27.89,27.89,27.78,27.84,137300.0,19.1007,19.1007,19.0253,19.0664,137300.0
2011-08-23 13:55:00,27.85,27.86,27.78,27.83,91600.0,19.0733,19.0801,19.0253,19.0596,91600.0
2011-08-23 14:00:00,27.83,27.85,27.76,27.85,46900.0,19.0596,19.0733,19.0116,19.0733,46900.0
2011-08-23 14:05:00,27.86,27.86,27.8,27.81,51600.0,19.0801,19.0801,19.039,19.0459,51600.0
2011-08-23 14:10:00,27.82,27.83,27.74,27.76,31100.0,19.0527,19.0596,18.9979,19.0116,31100.0
2011-08-23 14:15:00,27.76,27.85,27.75,27.83,46100.0,19.0116,19.0733,19.0048,19.0596,46100.0
2011-08-23 14:20:00,27.84,27.86,27.8,27.84,82800.0,19.0664,19.0801,19.039,19.0664,82800.0
2011-08-23 14:25:00,27.85,27.95,27.85,27.91,44700.0,19.0733,19.1418,19.0733,19.1144,44700.0
2011-08-23 14:30:00,27.91,27.96,27.88,27.91,67400.0,19.1144,19.1486,19.0938,19.1144,67400.0
2011-08-23 14:35:00,27.92,27.94,27.84,27.91,96000.0,19.1212,19.1349,19.0664,19.1144,96000.0
2011-08-23 14:40:00,27.9,27.91,27.87,27.88,41800.0,19.1075,19.1144,19.087,19.0938,41800.0
2011-08-23 14:45:00,27.89,27.95,27.89,27.95,52000.0,19.1007,19.1418,19.1007,19.1418,52000.0
2011-08-23 14:50:00,27.96,27.97,27.92,27.97,33400.0,19.1486,19.1555,19.1212,19.1555,33400.0
2011-08-23 14:55:00,27.96,27.98,27.94,27.98,31400.0,19.1486,19.1623,19.1349,19.1623,31400.0
2011-08-23 15:00:00,27.98,28.1,27.98,28.08,64800.0,19.1623,19.2445,19.1623,19.2308,64800.0
2011-08-23 15:05:00,28.08,28.14,28.05,28.14,77100.0,19.2308,19.2719,19.2102,19.2719,77100.0
2011-08-23 15:10:00,28.15,28.22,28.15,28.21,93700.0,19.2787,19.3267,19.2787,19.3198,93700.0
2011-08-23 15:15:00,28.21,28.21,28.14,28.19,61600.0,19.3198,19.3198,19.2719,19.3061,61600.0
2011-08-23 15:20:00,28.19,28.23,28.18,28.2,65100.0,19.3061,19.3335,19.2993,19.313,65100.0
2011-08-23 15:25:00,28.2,28.23,28.12,28.12,67000.0,19.313,19.3335,19.2582,19.2582,67000.0
2011-08-23 15:30:00,28.12,28.13,28.05,28.07,119000.0,19.2582,19.265,19.2102,19.2239,119000.0
2011-08-23 15:35:00,28.06,28.09,28.05,28.09,96700.0,19.2171,19.2376,19.2102,19.2376,96700.0
2011-08-23 15:40:00,28.09,28.14,28.07,28.13,138800.0,19.2376,19.2719,19.2239,19.265,138800.0
2011-08-23 15:45:00,28.13,28.14,28.1,28.12,161400.0,19.265,19.2719,19.2445,19.2582,161400.0
2011-08-23 15:50:00,28.13,28.14,28.09,28.13,195100.0,19.265,19.2719,19.2376,19.265,195100.0
2011-08-23 15:55:00,28.14,28.24,28.12,28.23,303000.0,19.2719,19.3404,19.2582,19.3335,303000.0
2011-08-24 09:30:00,28.12,28.15,28.0,28.1,63000.0,19.2582,19.2787,19.176,19.2445,63000.0
2011-08-24 09:35:00,28.12,28.15,28.07,28.08,34800.0,19.2582,19.2787,19.2239,19.2308,34800.0
2011-08-24 09:40:00,28.11,28.2,28.08,28.15,32500.0,19.2513,19.313,19.2308,19.2787,32500.0
2011-08-24 09:45:00,28.15,28.24,28.09,28.21,37400.0,19.2787,19.3404,19.2376,19.3198,37400.0
2011-08-24 09:50:00,28.21,28.33,28.21,28.32,68300.0,19.3198,19.402,19.3198,19.3952,68300.0
2011-08-24 09:55:00,28.32,28.41,28.31,28.39,69900.0,19.3952,19.4568,19.3883,19.4431,69900.0
2011-08-24 10:00:00,28.39,28.43,28.31,28.4,41000.0,19.4431,19.4705,19.3883,19.4499,41000.0
2011-08-24 10:05:00,28.4,28.44,28.36,28.39,62000.0,19.4499,19.4773,19.4225,19.4431,62000.0
2011-08-24 10:10:00,28.4,28.43,28.36,28.38,68700.0,19.4499,19.4705,19.4225,19.4362,68700.0
2011-08-24 10:15:00,28.38,28.41,28.32,28.35,74900.0,19.4362,19.4568,19.3952,19.4157,74900.0
2011-08-24 10:20:00,28.35,28.36,28.25,28.28,44400.0,19.4157,19.4225,19.3472,19.3678,44400.0
2011-08-24 10:25:00,28.27,28.28,28.21,28.24,52200.0,19.3609,19.3678,19.3198,19.3404,52200.0
2011-08-24 10:30:00,28.24,28.3,28.1,28.15,66900.0,19.3404,19.3815,19.2445,19.2787,66900.0
2011-08-24 10:35:00,28.14,28.21,28.14,28.2,38700.0,19.2719,19.3198,19.2719,19.313,38700.0
2011-08-24 10:40:00,28.2,28.24,28.16,28.23,28600.0,19.313,19.3404,19.2856,19.3335,28600.0
2011-08-24 10:45:00,28.23,28.23,28.06,28.08,39800.0,19.3335,19.3335,19.2171,19.2308,39800.0
2011-08-24 10:50:00,28.09,28.12,28.05,28.08,65500.0,19.2376,19.2582,19.2102,19.2308,65500.0
2011-08-24 10:55:00,28.09,28.13,28.05,28.08,36700.0,19.2376,19.265,19.2102,19.2308,36700.0
2011-08-24 11:00:00,28.08,28.09,28.01,28.03,77600.0,19.2308,19.2376,19.1828,19.1965,77600.0
2011-08-24 11:05:00,28.03,28.07,28.0,28.01,44300.0,19.1965,19.2239,19.176,19.1828,44300.0
2011-08-24 11:10:00,28.0,28.08,28.0,28.07,63000.0,19.176,19.2308,19.176,19.2239,63000.0
2011-08-24 11:15:00,28.07,28.07,27.96,27.97,57100.0,19.2239,19.2239,19.1486,19.1555,57100.0
2011-08-24 11:20:00,27.97,28.05,27.95,28.0,54500.0,19.1555,19.2102,19.1418,19.176,54500.0
2011-08-24 11:25:00,28.01,28.06,28.01,28.02,29300.0,19.1828,19.2171,19.1828,19.1897,29300.0
2011-08-24 11:30:00,28.02,28.06,27.99,28.04,56400.0,19.1897,19.2171,19.1691,19.2034,56400.0
2011-08-24 11:35:00,28.02,28.1,28.02,28.09,24200.0,19.1897,19.2445,19.1897,19.2376,24200.0
2011-08-24 11:40:00,28.09,28.11,28.05,28.06,49400.0,19.2376,19.2513,19.2102,19.2171,49400.0
2011-08-24 11:45:00,28.06,28.06,27.98,28.04,35400.0,19.2171,19.2171,19.1623,19.2034,35400.0
2011-08-24 11:50:00,28.05,28.11,28.05,28.1,24500.0,19.2102,19.2513,19.2102,19.2445,24500.0
2011-08-24 11:55:00,28.1,28.12,28.06,28.09,55800.0,19.2445,19.2582,19.2171,19.2376,55800.0
2011-08-24 12:00:00,28.08,28.09,27.99,28.0,30300.0,19.2308,19.2376,19.1691,19.176,30300.0
2011-08-24 12:05:00,28.0,28.03,27.97,27.99,14300.0,19.176,19.1965,19.1555,19.1691,14300.0
2011-08-24 12:10:00,27.99,28.01,27.95,27.98,20000.0,19.1691,19.1828,19.1418,19.1623,20000.0
2011-08-24 12:15:00,27.99,28.02,27.95,27.95,27900.0,19.1691,19.1897,19.1418,19.1418,27900.0
2011-08-24 12:20:00,27.95,28.0,27.94,27.98,17400.0,19.1418,19.176,19.1349,19.1623,17400.0
2011-08-24 12:25:00,27.99,28.01,27.99,28.01,29400.0,19.1691,19.1828,19.1691,19.1828,29400.0
2011-08-24 12:30:00,28.01,28.02,27.97,27.99,48300.0,19.1828,19.1897,19.1555,19.1691,48300.0
2011-08-24 12:35:00,27.99,28.01,27.97,27.97,61100.0,19.1691,19.1828,19.1555,19.1555,61100.0
2011-08-24 12:40:00,27.97,28.0,27.95,28.0,23800.0,19.1555,19.176,19.1418,19.176,23800.0
2011-08-24 12:45:00,28.0,28.01,27.96,28.01,107000.0,19.176,19.1828,19.1486,19.1828,107000.0
2011-08-24 12:50:00,28.01,28.06,27.99,28.06,75500.0,19.1828,19.2171,19.1691,19.2171,75500.0
2011-08-24 12:55:00,28.06,28.13,28.06,28.1,71500.0,19.2171,19.265,19.2171,19.2445,71500.0
2011-08-24 13:00:00,28.1,28.19,28.1,28.16,76000.0,19.2445,19.3061,19.2445,19.2856,76000.0
2011-08-24 13:05:00,28.15,28.2,28.15,28.15,36400.0,19.2787,19.313,19.2787,19.2787,36400.0
2011-08-24 13:10:00,28.14,28.2,28.13,28.2,35300.0,19.2719,19.313,19.265,19.313,35300.0
2011-08-24 13:15:00,28.2,28.21,28.15,28.19,36700.0,19.313,19.3198,19.2787,19.3061,36700.0
2011-08-24 13:20:00,28.18,28.25,28.18,28.22,80400.0,19.2993,19.3472,19.2993,19.3267,80400.0
2011-08-24 13:25:00,28.22,28.26,28.21,28.23,29300.0,19.3267,19.3541,19.3198,19.3335,29300.0
2011-08-24 13:30:00,28.23,28.25,28.15,28.16,11300.0,19.3335,19.3472,19.2787,19.2856,11300.0
2011-08-24 13:35:00,28.15,28.19,28.15,28.16,25900.0,19.2787,19.3061,19.2787,19.2856,25900.0
2011-08-24 13:40:00,28.15,28.15,28.09,28.1,85200.0,19.2787,19.2787,19.2376,19.2445,85200.0
2011-08-24 13:45:00,28.1,28.11,28.04,28.11,40500.0,19.2445,19.2513,19.2034,19.2513,40500.0
2011-08-24 13:50:00,28.11,28.11,28.07,28.09,20700.0,19.2513,19.2513,19.2239,19.2376,20700.0
2011-08-24 13:55:00,28.09,28.14,28.07,28.14,22800.0,19.2376,19.2719,19.2239,19.2719,22800.0
2011-08-24 14:00:00,28.14,28.14,28.07,28.1,23700.0,19.2719,19.2719,19.2239,19.2445,23700.0
2011-08-24 14:05:00,28.1,28.15,28.08,28.15,15600.0,19.2445,19.2787,19.2308,19.2787,15600.0
2011-08-24 14:10:00,28.14,28.17,28.13,28.16,24500.0,19.2719,19.2924,19.265,19.2856,24500.0
2011-08-24 14:15:00,28.15,28.15,28.05,28.07,29900.0,19.2787,19.2787,19.2102,19.2239,29900.0
2011-08-24 14:20:00,28.07,28.08,28.01,28.06,31100.0,19.2239,19.2308,19.1828,19.2171,31100.0
2011-08-24 14:25:00,28.06,28.09,28.02,28.06,25700.0,19.2171,19.2376,19.1897,19.2171,25700.0
2011-08-24 14:30:00,28.06,28.1,28.06,28.09,23900.0,19.2171,19.2445,19.2171,19.2376,23900.0
2011-08-24 14:35:00,28.1,28.1,28.05,28.09,13800.0,19.2445,19.2445,19.2102,19.2376,13800.0
2011-08-24 14:40:00,28.09,28.16,28.07,28.15,46500.0,19.2376,19.2856,19.2239,19.2787,46500.0
2011-08-24 14:45:00,28.16,28.16,28.1,28.13,20000.0,19.2856,19.2856,19.2445,19.265,20000.0
2011-08-24 14:50:00,28.12,28.16,28.1,28.16,24000.0,19.2582,19.2856,19.2445,19.2856,24000.0
2011-08-24 14:55:00,28.16,28.2,28.13,28.17,65000.0,19.2856,19.313,19.265,19.2924,65000.0
2011-08-24 15:00:00,28.18,28.2,28.15,28.19,29400.0,19.2993,19.313,19.2787,19.3061,29400.0
2011-08-24 15:05:00,28.19,28.2,28.16,28.18,36300.0,19.3061,19.313,19.2856,19.2993,36300.0
2011-08-24 15:10:00,28.18,28.27,28.18,28.27,84800.0,19.2993,19.3609,19.2993,19.3609,84800.0
2011-08-24 15:15:00,28.27,28.3,28.25,28.29,45000.0,19.3609,19.3815,19.3472,19.3746,45000.0
2011-08-24 15:20:00,28.29,28.31,28.26,28.28,27100.0,19.3746,19.3883,19.3541,19.3678,27100.0
2011-08-24 15:25:00,28.28,28.29,28.26,28.27,36900.0,19.3678,19.3746,19.3541,19.3609,36900.0
2011-08-24 15:30:00,28.27,28.36,28.27,28.36,83700.0,19.3609,19.4225,19.3609,19.4225,83700.0
2011-08-24 15:35:00,28.36,28.37,28.33,28.36,52300.0,19.4225,19.4294,19.402,19.4225,52300.0
2011-08-24 15:40:00,28.36,28.43,28.33,28.42,78700.0,19.4225,19.4705,19.402,19.4636,78700.0
2011-08-24 15:45:00,28.43,28.44,28.35,28.39,105400.0,19.4705,19.4773,19.4157,19.4431,105400.0
2011-08-24 15:50:00,28.38,28.45,28.38,28.43,118000.0,19.4362,19.4842,19.4362,19.4705,118000.0
2011-08-24 15:55:00,28.43,28.44,28.37,28.41,210300.0,19.4705,19.4773,19.4294,19.4568,210300.0
2011-08-25 09:30:00,28.45,28.5,28.28,28.39,103500.0,19.4842,19.5184,19.3678,19.4431,103500.0
2011-08-25 09:35:00,28.4,28.45,28.33,28.35,54800.0,19.4499,19.4842,19.402,19.4157,54800.0
2011-08-25 09:40:00,28.35,28.48,28.35,28.41,82600.0,19.4157,19.5047,19.4157,19.4568,82600.0
2011-08-25 09:45:00,28.41,28.43,28.35,28.37,90400.0,19.4568,19.4705,19.4157,19.4294,90400.0
2011-08-25 09:50:00,28.36,28.39,28.2,28.22,96800.0,19.4225,19.4431,19.313,19.3267,96800.0
2011-08-25 09:55:00,28.22,28.22,28.01,28.17,89400.0,19.3267,19.3267,19.1828,19.2924,89400.0
2011-08-25 10:00:00,28.17,28.17,28.0,28.08,85900.0,19.2924,19.2924,19.176,19.2308,85900.0
2011-08-25 10:05:00,28.07,28.14,28.05,28.14,55700.0,19.2239,19.2719,19.2102,19.2719,55700.0
2011-08-25 10:10:00,28.15,28.16,28.07,28.15,41700.0,19.2787,19.2856,19.2239,19.2787,41700.0
2011-08-25 10:15:00,28.14,28.16,27.96,28.0,74000.0,19.2719,19.2856,19.1486,19.176,74000.0
2011-08-25 10:20:00,27.98,27.99,27.85,27.86,134100.0,19.1623,19.1691,19.0733,19.0801,134100.0
2011-08-25 10:25:00,27.89,27.98,27.78,27.96,87200.0,19.1007,19.1623,19.0253,19.1486,87200.0
2011-08-25 10:30:00,27.95,28.05,27.93,28.03,104400.0,19.1418,19.2102,19.1281,19.1965,104400.0
2011-08-25 10:35:00,28.03,28.04,27.95,27.97,67800.0,19.1965,19.2034,19.1418,19.1555,67800.0
2011-08-25 10:40:00,27.98,28.03,27.86,27.86,58800.0,19.1623,19.1965,19.0801,19.0801,58800.0
2011-08-25 10:45:00,27.87,27.9,27.77,27.81,47000.0,19.087,19.1075,19.0185,19.0459,47000.0
2011-08-25 10:50:00,27.81,27.94,27.78,27.86,45600.0,19.0459,19.1349,19.0253,19.0801,45600.0
2011-08-25 10:55:00,27.85,27.99,27.83,27.95,51100.0,19.0733,19.1691,19.0596,19.1418,51100.0
2011-08-25 11:00:00,27.96,28.02,27.95,28.0,50200.0,19.1486,19.1897,19.1418,19.176,50200.0
2011-08-25 11:05:00,28.0,28.0,27.89,27.9,60100.0,19.176,19.176,19.1007,19.1075,60100.0
2011-08-25 11:10:00,27.89,27.98,27.88,27.95,48000.0,19.1007,19.1623,19.0938,19.1418,48000.0
2011-08-25 11:15:00,27.94,28.01,27.92,27.95,34700.0,19.1349,19.1828,19.1212,19.1418,34700.0
2011-08-25 11:20:00,27.95,28.04,27.95,28.01,50300.0,19.1418,19.2034,19.1418,19.1828,50300.0
2011-08-25 11:25:00,28.02,28.02,27.92,27.93,38400.0,19.1897,19.1897,19.1212,19.1281,38400.0
2011-08-25 11:30:00,27.93,27.98,27.91,27.93,29200.0,19.1281,19.1623,19.1144,19.1281,29200.0
2011-08-25 11:35:00,27.93,27.93,27.84,27.87,33400.0,19.1281,19.1281,19.0664,19.087,33400.0
2011-08-25 11:40:00,27.87,27.9,27.85,27.87,46800.0,19.087,19.1075,19.0733,19.087,46800.0
2011-08-25 11:45:00,27.88,27.94,27.85,27.93,39300.0,19.0938,19.1349,19.0733,19.1281,39300.0
2011-08-25 11:50:00,27.92,27.96,27.91,27.95,25500.0,19.1212,19.1486,19.1144,19.1418,25500.0
2011-08-25 11:55:00,27.96,27.99,27.96,27.96,16400.0,19.1486,19.1691,19.1486,19.1486,16400.0
2011-08-25 12:00:00,27.96,27.99,27.95,27.96,17800.0,19.1486,19.1691,19.1418,19.1486,17800.0
2011-08-25 12:05:00,27.95,27.96,27.92,27.92,41000.0,19.1418,19.1486,19.1212,19.1212,41000.0
2011-08-25 12:10:00,27.93,27.96,27.91,27.92,27200.0,19.1281,19.1486,19.1144,19.1212,27200.0
2011-08-25 12:15:00,27.9,27.91,27.85,27.86,50100.0,19.1075,19.1144,19.0733,19.0801,50100.0
2011-08-25 12:20:00,27.86,27.87,27.8,27.85,40500.0,19.0801,19.087,19.039,19.0733,40500.0
2011-08-25 12:25:00,27.86,27.89,27.85,27.88,23500.0,19.0801,19.1007,19.0733,19.0938,23500.0
2011-08-25 12:30:00,27.88,27.89,27.85,27.85,59300.0,19.0938,19.1007,19.0733,19.0733,59300.0
2011-08-25 12:35:00,27.85,27.86,27.82,27.85,46500.0,19.0733,19.0801,19.0527,19.0733,46500.0
2011-08-25 12:40:00,27.85,27.86,27.83,27.84,39300.0,19.0733,19.0801,19.0596,19.0664,39300.0
2011-08-25 12:45:00,27.84,27.84,27.79,27.8,55000.0,19.0664,19.0664,19.0322,19.039,55000.0
2011-08-25 12:50:00,27.8,27.85,27.78,27.84,60800.0,19.039,19.0733,19.0253,19.0664,60800.0
2011-08-25 12:55:00,27.84,27.85,27.81,27.83,28300.0,19.0664,19.0733,19.0459,19.0596,28300.0
2011-08-25 13:00:00,27.83,27.88,27.81,27.86,27500.0,19.0596,19.0938,19.0459,19.0801,27500.0
2011-08-25 13:05:00,27.85,27.89,27.78,27.78,31200.0,19.0733,19.1007,19.0253,19.0253,31200.0
2011-08-25 13:10:00,27.79,27.83,27.79,27.8,25400.0,19.0322,19.0596,19.0322,19.039,25400.0
2011-08-25 13:15:00,27.82,27.83,27.77,27.82,37200.0,19.0527,19.0596,19.0185,19.0527,37200.0
2011-08-25 13:20:00,27.82,27.92,27.82,27.9,50200.0,19.0527,19.1212,19.0527,19.1075,50200.0
2011-08-25 13:25:00,27.91,27.94,27.88,27.94,40800.0,19.1144,19.1349,19.0938,19.1349,40800.0
2011-08-25 13:30:00,27.94,27.95,27.87,27.87,39100.0,19.1349,19.1418,19.087,19.087,39100.0
2011-08-25 13:35:00,27.88,27.94,27.84,27.93,22700.0,19.0938,19.1349,19.0664,19.1281,22700.0
2011-08-25 13:40:00,27.94,27.95,27.91,27.92,46900.0,19.1349,19.1418,19.1144,19.1212,46900.0
2011-08-25 13:45:00,27.92,27.93,27.79,27.8,51500.0,19.1212,19.1281,19.0322,19.039,51500.0
2011-08-25 13:50:00,27.81,27.87,27.81,27.84,18200.0,19.0459,19.087,19.0459,19.0664,18200.0
2011-08-25 13:55:00,27.83,27.9,27.8,27.88,29400.0,19.0596,19.1075,19.039,19.0938,29400.0
2011-08-25 14:00:00,27.88,27.89,27.83,27.86,73800.0,19.0938,19.1007,19.0596,19.0801,73800.0
2011-08-25 14:05:00,27.85,27.85,27.75,27.78,37400.0,19.0733,19.0733,19.0048,19.0253,37400.0
2011-08-25 14:10:00,27.79,27.83,27.76,27.76,30400.0,19.0322,19.0596,19.0116,19.0116,30400.0
2011-08-25 14:15:00,27.77,27.87,27.77,27.87,43800.0,19.0185,19.087,19.0185,19.087,43800.0
2011-08-25 14:20:00,27.88,27.88,27.77,27.79,40500.0,19.0938,19.0938,19.0185,19.0322,40500.0
2011-08-25 14:25:00,27.78,27.8,27.74,27.79,41900.0,19.0253,19.039,18.9979,19.0322,41900.0
2011-08-25 14:30:00,27.8,27.8,27.77,27.8,31600.0,19.039,19.039,19.0185,19.039,31600.0
2011-08-25 14:35:00,27.8,27.86,27.8,27.83,37600.0,19.039,19.0801,19.039,19.0596,37600.0
2011-08-25 14:40:00,27.82,27.84,27.81,27.83,45200.0,19.0527,19.0664,19.0459,19.0596,45200.0
2011-08-25 14:45:00,27.83,27.88,27.77,27.77,45700.0,19.0596,19.0938,19.0185,19.0185,45700.0
2011-08-25 14:50:00,27.78,27.8,27.75,27.77,37400.0,19.0253,19.039,19.0048,19.0185,37400.0
2011-08-25 14:55:00,27.77,27.77,27.7,27.7,45200.0,19.0185,19.0185,18.9705,18.9705,45200.0
2011-08-25 15:00:00,27.7,27.74,27.67,27.73,69500.0,18.9705,18.9979,18.95,18.9911,69500.0
2011-08-25 15:05:00,27.72,27.76,27.7,27.74,41900.0,18.9842,19.0116,18.9705,18.9979,41900.0
2011-08-25 15:10:00,27.73,27.75,27.72,27.73,63000.0,18.9911,19.0048,18.9842,18.9911,63000.0
2011-08-25 15:15:00,27.72,27.85,27.71,27.85,60700.0,18.9842,19.0733,18.9774,19.0733,60700.0
2011-08-25 15:20:00,27.85,27.88,27.81,27.81,65100.0,19.0733,19.0938,19.0459,19.0459,65100.0
2011-08-25 15:25:00,27.81,27.81,27.73,27.73,55200.0,19.0459,19.0459,18.9911,18.9911,55200.0
2011-08-25 15:30:00,27.73,27.76,27.68,27.68,86900.0,18.9911,19.0116,18.9568,18.9568,86900.0
2011-08-25 15:35:00,27.68,27.69,27.62,27.65,71800.0,18.9568,18.9637,18.9158,18.9363,71800.0
2011-08-25 15:40:00,27.64,27.65,27.59,27.61,117400.0,18.9294,18.9363,18.8952,18.9089,117400.0
2011-08-25 15:45:00,27.61,27.7,27.57,27.66,141100.0,18.9089,18.9705,18.8815,18.9431,141100.0
2011-08-25 15:50:00,27.66,27.68,27.6,27.64,177600.0,18.9431,18.9568,18.9021,18.9294,177600.0
2011-08-25 15:55:00,27.64,27.69,27.63,27.66,335000.0,18.9294,18.9637,18.9226,18.9431,335000.0
2011-08-26 09:30:00,27.42,27.56,27.4,27.49,73000.0,18.7788,18.8747,18.7651,18.8267,73000.0
2011-08-26 09:35:00,27.49,27.56,27.35,27.36,50300.0,18.8267,18.8747,18.7308,18.7377,50300.0
2011-08-26 09:40:00,27.35,27.36,27.26,27.3,68600.0,18.7308,18.7377,18.6692,18.6966,68600.0
2011-08-26 09:45:00,27.28,27.29,27.19,27.25,66400.0,18.6829,18.6897,18.6213,18.6624,66400.0
2011-08-26 09:50:00,27.26,27.29,27.19,27.22,91500.0,18.6692,18.6897,18.6213,18.6418,91500.0
2011-08-26 09:55:00,27.22,27.35,27.21,27.3,61700.0,18.6418,18.7308,18.635,18.6966,61700.0
2011-08-26 10:00:00,27.31,27.34,27.04,27.11,203200.0,18.7034,18.724,18.5185,18.5665,203200.0
2011-08-26 10:05:00,27.1,27.18,27.0,27.11,156500.0,18.5596,18.6144,18.4911,18.5665,156500.0
2011-08-26 10:10:00,27.11,27.19,27.03,27.17,133400.0,18.5665,18.6213,18.5117,18.6076,133400.0
2011-08-26 10:15:00,27.17,27.26,27.17,27.22,72100.0,18.6076,18.6692,18.6076,18.6418,72100.0
2011-08-26 10:20:00,27.24,27.41,27.21,27.37,92300.0,18.6555,18.7719,18.635,18.7445,92300.0
2011-08-26 10:25:00,27.39,27.55,27.39,27.43,81800.0,18.7582,18.8678,18.7582,18.7856,81800.0
2011-08-26 10:30:00,27.44,27.47,27.31,27.34,49400.0,18.7925,18.813,18.7034,18.724,49400.0
2011-08-26 10:35:00,27.34,27.44,27.32,27.37,35600.0,18.724,18.7925,18.7103,18.7445,35600.0
2011-08-26 10:40:00,27.36,27.5,27.36,27.49,31800.0,18.7377,18.8336,18.7377,18.8267,31800.0
2011-08-26 10:45:00,27.5,27.69,27.47,27.66,64300.0,18.8336,18.9637,18.813,18.9431,64300.0
2011-08-26 10:50:00,27.66,27.71,27.58,27.58,43800.0,18.9431,18.9774,18.8884,18.8884,43800.0
2011-08-26 10:55:00,27.59,27.61,27.48,27.49,49000.0,18.8952,18.9089,18.8199,18.8267,49000.0
2011-08-26 11:00:00,27.49,27.58,27.45,27.52,65400.0,18.8267,18.8884,18.7993,18.8473,65400.0
2011-08-26 11:05:00,27.54,27.63,27.51,27.59,47600.0,18.861,18.9226,18.8404,18.8952,47600.0
2011-08-26 11:10:00,27.59,27.75,27.57,27.71,54100.0,18.8952,19.0048,18.8815,18.9774,54100.0
2011-08-26 11:15:00,27.72,27.83,27.69,27.75,89700.0,18.9842,19.0596,18.9637,19.0048,89700.0
2011-08-26 11:20:00,27.74,27.77,27.69,27.71,34400.0,18.9979,19.0185,18.9637,18.9774,34400.0
2011-08-26 11:25:00,27.72,27.79,27.69,27.71,47800.0,18.9842,19.0322,18.9637,18.9774,47800.0
2011-08-26 11:30:00,27.71,27.74,27.67,27.74,57900.0,18.9774,18.9979,18.95,18.9979,57900.0
2011-08-26 11:35:00,27.74,27.83,27.72,27.79,61000.0,18.9979,19.0596,18.9842,19.0322,61000.0
2011-08-26 11:40:00,27.78,27.79,27.71,27.72,48800.0,19.0253,19.0322,18.9774,18.9842,48800.0
2011-08-26 11:45:00,27.73,27.79,27.71,27.76,65900.0,18.9911,19.0322,18.9774,19.0116,65900.0
2011-08-26 11:50:00,27.75,27.85,27.74,27.85,40300.0,19.0048,19.0733,18.9979,19.0733,40300.0
2011-08-26 11:55:00,27.85,27.9,27.83,27.84,47900.0,19.0733,19.1075,19.0596,19.0664,47900.0
2011-08-26 12:00:00,27.85,28.0,27.85,27.97,55100.0,19.0733,19.176,19.0733,19.1555,55100.0
2011-08-26 12:05:00,27.97,28.09,27.97,28.07,58000.0,19.1555,19.2376,19.1555,19.2239,58000.0
2011-08-26 12:10:00,28.08,28.14,28.06,28.07,47100.0,19.2308,19.2719,19.2171,19.2239,47100.0
2011-08-26 12:15:00,28.07,28.09,28.04,28.06,18800.0,19.2239,19.2376,19.2034,19.2171,18800.0
2011-08-26 12:20:00,28.06,28.1,28.02,28.06,28300.0,19.2171,19.2445,19.1897,19.2171,28300.0
2011-08-26 12:25:00,28.08,28.13,28.06,28.13,33500.0,19.2308,19.265,19.2171,19.265,33500.0
2011-08-26 12:30:00,28.13,28.13,28.03,28.05,21400.0,19.265,19.265,19.1965,19.2102,21400.0
2011-08-26 12:35:00,28.06,28.09,28.02,28.07,28800.0,19.2171,19.2376,19.1897,19.2239,28800.0
2011-08-26 12:40:00,28.07,28.15,28.05,28.06,41300.0,19.2239,19.2787,19.2102,19.2171,41300.0
2011-08-26 12:45:00,28.06,28.06,28.01,28.01,13900.0,19.2171,19.2171,19.1828,19.1828,13900.0
2011-08-26 12:50:00,28.0,28.08,28.0,28.04,27000.0,19.176,19.2308,19.176,19.2034,27000.0
2011-08-26 12:55:00,28.04,28.09,28.04,28.09,16300.0,19.2034,19.2376,19.2034,19.2376,16300.0
2011-08-26 13:00:00,28.09,28.09,28.02,28.06,18500.0,19.2376,19.2376,19.1897,19.2171,18500.0
2011-08-26 13:05:00,28.05,28.13,28.03,28.12,47000.0,19.2102,19.265,19.1965,19.2582,47000.0
2011-08-26 13:10:00,28.11,28.12,28.08,28.1,17700.0,19.2513,19.2582,19.2308,19.2445,17700.0
2011-08-26 13:15:00,28.1,28.15,28.07,28.09,40100.0,19.2445,19.2787,19.2239,19.2376,40100.0
2011-08-26 13:20:00,28.09,28.12,28.06,28.08,20400.0,19.2376,19.2582,19.2171,19.2308,20400.0
2011-08-26 13:25:00,28.08,28.13,28.08,28.13,19900.0,19.2308,19.265,19.2308,19.265,19900.0
2011-08-26 13:30:00,28.13,28.16,28.12,28.12,29200.0,19.265,19.2856,19.2582,19.2582,29200.0
2011-08-26 13:35:00,28.12,28.16,28.08,28.09,27300.0,19.2582,19.2856,19.2308,19.2376,27300.0
2011-08-26 13:40:00,28.1,28.14,28.09,28.09,83400.0,19.2445,19.2719,19.2376,19.2376,83400.0
2011-08-26 13:45:00,28.1,28.12,28.07,28.08,62100.0,19.2445,19.2582,19.2239,19.2308,62100.0
2011-08-26 13:50:00,28.08,28.08,28.0,28.05,26900.0,19.2308,19.2308,19.176,19.2102,26900.0
2011-08-26 13:55:00,28.04,28.09,28.04,28.09,25500.0,19.2034,19.2376,19.2034,19.2376,25500.0
2011-08-26 14:00:00,28.09,28.11,28.06,28.06,53300.0,19.2376,19.2513,19.2171,19.2171,53300.0
2011-08-26 14:05:00,28.06,28.07,27.99,28.02,75900.0,19.2171,19.2239,19.1691,19.1897,75900.0
2011-08-26 14:10:00,28.01,28.02,27.98,28.01,33900.0,19.1828,19.1897,19.1623,19.1828,33900.0
2011-08-26 14:15:00,28.0,28.01,27.95,27.98,54900.0,19.176,19.1828,19.1418,19.1623,54900.0
2011-08-26 14:20:00,27.98,28.0,27.97,27.97,17300.0,19.1623,19.176,19.1555,19.1555,17300.0
2011-08-26 14:25:00,27.98,27.98,27.91,27.92,48400.0,19.1623,19.1623,19.1144,19.1212,48400.0
2011-08-26 14:30:00,27.92,27.94,27.88,27.9,103700.0,19.1212,19.1349,19.0938,19.1075,103700.0
2011-08-26 14:35:00,27.9,27.9,27.81,27.84,106300.0,19.1075,19.1075,19.0459,19.0664,106300.0
2011-08-26 14:40:00,27.85,27.85,27.82,27.82,194900.0,19.0733,19.0733,19.0527,19.0527,194900.0
2011-08-26 14:45:00,27.82,27.83,27.8,27.81,168200.0,19.0527,19.0596,19.039,19.0459,168200.0
2011-08-26 14:50:00,27.8,27.81,27.76,27.76,148800.0,19.039,19.0459,19.0116,19.0116,148800.0
2011-08-26 14:55:00,27.76,27.79,27.75,27.77,53300.0,19.0116,19.0322,19.0048,19.0185,53300.0
2011-08-26 15:00:00,27.77,27.78,27.71,27.76,64500.0,19.0185,19.0253,18.9774,19.0116,64500.0
2011-08-26 15:05:00,27.75,27.76,27.68,27.7,64500.0,19.0048,19.0116,18.9568,18.9705,64500.0
2011-08-26 15:10:00,27.7,27.71,27.66,27.68,80400.0,18.9705,18.9774,18.9431,18.9568,80400.0
2011-08-26 15:15:00,27.67,27.68,27.62,27.64,116200.0,18.95,18.9568,18.9158,18.9294,116200.0
2011-08-26 15:20:00,27.64,27.66,27.6,27.6,47700.0,18.9294,18.9431,18.9021,18.9021,47700.0
2011-08-26 15:25:00,27.6,27.63,27.58,27.63,84800.0,18.9021,18.9226,18.8884,18.9226,84800.0
2011-08-26 15:30:00,27.63,27.69,27.63,27.69,93200.0,18.9226,18.9637,18.9226,18.9637,93200.0
2011-08-26 15:35:00,27.69,27.74,27.66,27.73,167100.0,18.9637,18.9979,18.9431,18.9911,167100.0
2011-08-26 15:40:00,27.72,27.79,27.72,27.79,107000.0,18.9842,19.0322,18.9842,19.0322,107000.0
2011-08-26 15:45:00,27.79,27.81,27.76,27.77,180200.0,19.0322,19.0459,19.0116,19.0185,180200.0
2011-08-26 15:50:00,27.77,27.82,27.76,27.81,163400.0,19.0185,19.0527,19.0116,19.0459,163400.0
2011-08-26 15:55:00,27.8,27.83,27.78,27.8,236300.0,19.039,19.0596,19.0253,19.039,236300.0
2011-08-29 09:30:00,28.15,28.32,28.13,28.27,109500.0,19.2787,19.3952,19.265,19.3609,109500.0
2011-08-29 09:35:00,28.27,28.27,28.1,28.11,77600.0,19.3609,19.3609,19.2445,19.2513,77600.0
2011-08-29 09:40:00,28.13,28.32,28.13,28.28,48900.0,19.265,19.3952,19.265,19.3678,48900.0
2011-08-29 09:45:00,28.28,28.35,28.28,28.35,82000.0,19.3678,19.4157,19.3678,19.4157,82000.0
2011-08-29 09:50:00,28.35,28.37,28.28,28.28,75100.0,19.4157,19.4294,19.3678,19.3678,75100.0
2011-08-29 09:55:00,28.28,28.28,28.14,28.18,53500.0,19.3678,19.3678,19.2719,19.2993,53500.0
2011-08-29 10:00:00,28.18,28.29,28.17,28.25,55600.0,19.2993,19.3746,19.2924,19.3472,55600.0
2011-08-29 10:05:00,28.25,28.3,28.25,28.25,36900.0,19.3472,19.3815,19.3472,19.3472,36900.0
2011-08-29 10:10:00,28.25,28.28,28.23,28.26,36700.0,19.3472,19.3678,19.3335,19.3541,36700.0
2011-08-29 10:15:00,28.27,28.28,28.23,28.27,29600.0,19.3609,19.3678,19.3335,19.3609,29600.0
2011-08-29 10:20:00,28.26,28.28,28.24,28.26,44500.0,19.3541,19.3678,19.3404,19.3541,44500.0
2011-08-29 10:25:00,28.27,28.3,28.26,28.27,39700.0,19.3609,19.3815,19.3541,19.3609,39700.0
2011-08-29 10:30:00,28.27,28.3,28.23,28.29,20900.0,19.3609,19.3815,19.3335,19.3746,20900.0
2011-08-29 10:35:00,28.29,28.3,28.28,28.3,44900.0,19.3746,19.3815,19.3678,19.3815,44900.0
2011-08-29 10:40:00,28.3,28.31,28.29,28.3,41500.0,19.3815,19.3883,19.3746,19.3815,41500.0
2011-08-29 10:45:00,28.3,28.31,28.23,28.23,54900.0,19.3815,19.3883,19.3335,19.3335,54900.0
2011-08-29 10:50:00,28.23,28.26,28.22,28.24,49300.0,19.3335,19.3541,19.3267,19.3404,49300.0
2011-08-29 10:55:00,28.25,28.25,28.15,28.19,52600.0,19.3472,19.3472,19.2787,19.3061,52600.0
2011-08-29 11:00:00,28.2,28.25,28.19,28.19,67300.0,19.313,19.3472,19.3061,19.3061,67300.0
2011-08-29 11:05:00,28.18,28.22,28.17,28.21,38000.0,19.2993,19.3267,19.2924,19.3198,38000.0
2011-08-29 11:10:00,28.22,28.22,28.17,28.18,87400.0,19.3267,19.3267,19.2924,19.2993,87400.0
2011-08-29 11:15:00,28.18,28.21,28.18,28.2,53500.0,19.2993,19.3198,19.2993,19.313,53500.0
2011-08-29 11:20:00,28.2,28.21,28.18,28.19,33400.0,19.313,19.3198,19.2993,19.3061,33400.0
2011-08-29 11:25:00,28.2,28.24,28.17,28.18,39800.0,19.313,19.3404,19.2924,19.2993,39800.0
2011-08-29 11:30:00,28.19,28.22,28.18,28.22,32000.0,19.3061,19.3267,19.2993,19.3267,32000.0
2011-08-29 11:35:00,28.22,28.28,28.21,28.23,96800.0,19.3267,19.3678,19.3198,19.3335,96800.0
2011-08-29 11:40:00,28.24,28.25,28.2,28.25,45000.0,19.3404,19.3472,19.313,19.3472,45000.0
2011-08-29 11:45:00,28.25,28.31,28.25,28.31,30100.0,19.3472,19.3883,19.3472,19.3883,30100.0
2011-08-29 11:50:00,28.32,28.37,28.3,28.35,43800.0,19.3952,19.4294,19.3815,19.4157,43800.0
2011-08-29 11:55:00,28.34,28.35,28.28,28.29,61000.0,19.4088,19.4157,19.3678,19.3746,61000.0
2011-08-29 12:00:00,28.3,28.4,28.29,28.39,41700.0,19.3815,19.4499,19.3746,19.4431,41700.0
2011-08-29 12:05:00,28.39,28.41,28.38,28.4,29500.0,19.4431,19.4568,19.4362,19.4499,29500.0
2011-08-29 12:10:00,28.41,28.42,28.4,28.41,24700.0,19.4568,19.4636,19.4499,19.4568,24700.0
2011-08-29 12:15:00,28.41,28.42,28.4,28.42,24200.0,19.4568,19.4636,19.4499,19.4636,24200.0
2011-08-29 12:20:00,28.42,28.45,28.41,28.45,29600.0,19.4636,19.4842,19.4568,19.4842,29600.0
2011-08-29 12:25:00,28.45,28.45,28.42,28.44,53300.0,19.4842,19.4842,19.4636,19.4773,53300.0
2011-08-29 12:30:00,28.44,28.46,28.42,28.45,51100.0,19.4773,19.491,19.4636,19.4842,51100.0
2011-08-29 12:35:00,28.46,28.52,28.46,28.52,54600.0,19.491,19.5321,19.491,19.5321,54600.0
2011-08-29 12:40:00,28.52,28.62,28.52,28.61,85000.0,19.5321,19.6006,19.5321,19.5938,85000.0
2011-08-29 12:45:00,28.61,28.62,28.59,28.59,15700.0,19.5938,19.6006,19.5801,19.5801,15700.0
2011-08-29 12:50:00,28.58,28.61,28.58,28.6,53600.0,19.5732,19.5938,19.5732,19.5869,53600.0
2011-08-29 12:55:00,28.6,28.61,28.59,28.59,28500.0,19.5869,19.5938,19.5801,19.5801,28500.0
2011-08-29 13:00:00,28.59,28.61,28.58,28.6,11300.0,19.5801,19.5938,19.5732,19.5869,11300.0
2011-08-29 13:05:00,28.61,28.64,28.61,28.62,49500.0,19.5938,19.6143,19.5938,19.6006,49500.0
2011-08-29 13:10:00,28.63,28.66,28.62,28.65,15900.0,19.6075,19.628,19.6006,19.6212,15900.0
2011-08-29 13:15:00,28.65,28.65,28.61,28.62,29900.0,19.6212,19.6212,19.5938,19.6006,29900.0
2011-08-29 13:20:00,28.63,28.66,28.61,28.65,20400.0,19.6075,19.628,19.5938,19.6212,20400.0
2011-08-29 13:25:00,28.65,28.65,28.61,28.63,25100.0,19.6212,19.6212,19.5938,19.6075,25100.0
2011-08-29 13:30:00,28.63,28.64,28.58,28.61,23700.0,19.6075,19.6143,19.5732,19.5938,23700.0
2011-08-29 13:35:00,28.6,28.61,28.59,28.6,10700.0,19.5869,19.5938,19.5801,19.5869,10700.0
2011-08-29 13:40:00,28.61,28.62,28.58,28.61,32700.0,19.5938,19.6006,19.5732,19.5938,32700.0
2011-08-29 13:45:00,28.6,28.62,28.59,28.61,24100.0,19.5869,19.6006,19.5801,19.5938,24100.0
2011-08-29 13:50:00,28.61,28.66,28.6,28.65,23700.0,19.5938,19.628,19.5869,19.6212,23700.0
2011-08-29 13:55:00,28.64,28.71,28.64,28.71,60300.0,19.6143,19.6622,19.6143,19.6622,60300.0
2011-08-29 14:00:00,28.7,28.77,28.69,28.77,56400.0,19.6554,19.7033,19.6485,19.7033,56400.0
2011-08-29 14:05:00,28.76,28.8,28.76,28.79,24800.0,19.6965,19.7239,19.6965,19.717,24800.0
2011-08-29 14:10:00,28.8,28.81,28.79,28.8,25600.0,19.7239,19.7307,19.717,19.7239,25600.0
2011-08-29 14:15:00,28.81,28.82,28.78,28.78,64900.0,19.7307,19.7376,19.7102,19.7102,64900.0
2011-08-29 14:20:00,28.77,28.78,28.74,28.75,39500.0,19.7033,19.7102,19.6828,19.6896,39500.0
2011-08-29 14:25:00,28.74,28.79,28.74,28.79,66900.0,19.6828,19.717,19.6828,19.717,66900.0
2011-08-29 14:30:00,28.79,28.81,28.79,28.81,53200.0,19.717,19.7307,19.717,19.7307,53200.0
2011-08-29 14:35:00,28.81,28.81,28.8,28.8,57600.0,19.7307,19.7307,19.7239,19.7239,57600.0
2011-08-29 14:40:00,28.8,28.81,28.78,28.78,45500.0,19.7239,19.7307,19.7102,19.7102,45500.0
2011-08-29 14:45:00,28.78,28.81,28.78,28.8,41700.0,19.7102,19.7307,19.7102,19.7239,41700.0
2011-08-29 14:50:00,28.81,28.81,28.75,28.76,46700.0,19.7307,19.7307,19.6896,19.6965,46700.0
2011-08-29 14:55:00,28.75,28.76,28.7,28.75,57800.0,19.6896,19.6965,19.6554,19.6896,57800.0
2011-08-29 15:00:00,28.75,28.78,28.75,28.77,27400.0,19.6896,19.7102,19.6896,19.7033,27400.0
2011-08-29 15:05:00,28.77,28.8,28.76,28.8,40400.0,19.7033,19.7239,19.6965,19.7239,40400.0
2011-08-29 15:10:00,28.8,28.82,28.8,28.8,68200.0,19.7239,19.7376,19.7239,19.7239,68200.0
2011-08-29 15:15:00,28.8,28.84,28.8,28.82,87800.0,19.7239,19.7513,19.7239,19.7376,87800.0
2011-08-29 15:20:00,28.82,28.86,28.81,28.85,69600.0,19.7376,19.765,19.7307,19.7581,69600.0
2011-08-29 15:25:00,28.83,28.84,28.83,28.84,22000.0,19.7444,19.7513,19.7444,19.7513,22000.0
2011-08-29 15:30:00,28.84,28.85,28.83,28.83,89000.0,19.7513,19.7581,19.7444,19.7444,89000.0
2011-08-29 15:35:00,28.83,28.84,28.75,28.76,160900.0,19.7444,19.7513,19.6896,19.6965,160900.0
2011-08-29 15:40:00,28.77,28.77,28.71,28.72,147400.0,19.7033,19.7033,19.6622,19.6691,147400.0
2011-08-29 15:45:00,28.71,28.72,28.65,28.65,259800.0,19.6622,19.6691,19.6212,19.6212,259800.0
2011-08-29 15:50:00,28.65,28.68,28.63,28.67,255700.0,19.6212,19.6417,19.6075,19.6349,255700.0
2011-08-29 15:55:00,28.68,28.76,28.68,28.76,490600.0,19.6417,19.6965,19.6417,19.6965,490600.0
2011-08-30 09:30:00,28.58,28.61,28.52,28.61,62900.0,19.5732,19.5938,19.5321,19.5938,62900.0
2011-08-30 09:35:00,28.58,28.6,28.51,28.52,38300.0,19.5732,19.5869,19.5253,19.5321,38300.0
2011-08-30 09:40:00,28.53,28.69,28.53,28.62,40000.0,19.539,19.6485,19.539,19.6006,40000.0
2011-08-30 09:45:00,28.63,28.66,28.6,28.61,68400.0,19.6075,19.628,19.5869,19.5938,68400.0
2011-08-30 09:50:00,28.6,28.65,28.53,28.59,46800.0,19.5869,19.6212,19.539,19.5801,46800.0
2011-08-30 09:55:00,28.59,28.62,28.55,28.59,134600.0,19.5801,19.6006,19.5527,19.5801,134600.0
2011-08-30 10:00:00,28.58,28.59,28.4,28.41,133400.0,19.5732,19.5801,19.4499,19.4568,133400.0
2011-08-30 10:05:00,28.4,28.48,28.37,28.48,49300.0,19.4499,19.5047,19.4294,19.5047,49300.0
2011-08-30 10:10:00,28.48,28.53,28.42,28.49,44900.0,19.5047,19.539,19.4636,19.5116,44900.0
2011-08-30 10:15:00,28.48,28.52,28.4,28.41,50400.0,19.5047,19.5321,19.4499,19.4568,50400.0
2011-08-30 10:20:00,28.4,28.44,28.37,28.41,40200.0,19.4499,19.4773,19.4294,19.4568,40200.0
2011-08-30 10:25:00,28.41,28.48,28.38,28.47,30400.0,19.4568,19.5047,19.4362,19.4979,30400.0
2011-08-30 10:30:00,28.46,28.55,28.45,28.53,42500.0,19.491,19.5527,19.4842,19.539,42500.0
2011-08-30 10:35:00,28.53,28.54,28.5,28.52,36800.0,19.539,19.5458,19.5184,19.5321,36800.0
2011-08-30 10:40:00,28.53,28.54,28.4,28.46,36500.0,19.539,19.5458,19.4499,19.491,36500.0
2011-08-30 10:45:00,28.46,28.48,28.36,28.38,38200.0,19.491,19.5047,19.4225,19.4362,38200.0
2011-08-30 10:50:00,28.38,28.42,28.37,28.42,38400.0,19.4362,19.4636,19.4294,19.4636,38400.0
2011-08-30 10:55:00,28.42,28.48,28.42,28.44,44900.0,19.4636,19.5047,19.4636,19.4773,44900.0
2011-08-30 11:00:00,28.44,28.47,28.4,28.46,46900.0,19.4773,19.4979,19.4499,19.491,46900.0
2011-08-30 11:05:00,28.47,28.54,28.47,28.53,44900.0,19.4979,19.5458,19.4979,19.539,44900.0
2011-08-30 11:10:00,28.52,28.58,28.49,28.57,43100.0,19.5321,19.5732,19.5116,19.5664,43100.0
2011-08-30 11:15:00,28.57,28.59,28.47,28.48,44900.0,19.5664,19.5801,19.4979,19.5047,44900.0
2011-08-30 11:20:00,28.48,28.54,28.47,28.54,34900.0,19.5047,19.5458,19.4979,19.5458,34900.0
2011-08-30 11:25:00,28.55,28.61,28.52,28.57,99600.0,19.5527,19.5938,19.5321,19.5664,99600.0
2011-08-30 11:30:00,28.57,28.61,28.57,28.6,50500.0,19.5664,19.5938,19.5664,19.5869,50500.0
2011-08-30 11:35:00,28.59,28.66,28.59,28.64,94800.0,19.5801,19.628,19.5801,19.6143,94800.0
2011-08-30 11:40:00,28.64,28.69,28.63,28.67,105100.0,19.6143,19.6485,19.6075,19.6349,105100.0
2011-08-30 11:45:00,28.66,28.66,28.59,28.59,44500.0,19.628,19.628,19.5801,19.5801,44500.0
2011-08-30 11:50:00,28.59,28.62,28.58,28.6,31700.0,19.5801,19.6006,19.5732,19.5869,31700.0
2011-08-30 11:55:00,28.59,28.63,28.59,28.62,27600.0,19.5801,19.6075,19.5801,19.6006,27600.0
2011-08-30 12:00:00,28.63,28.66,28.59,28.61,36600.0,19.6075,19.628,19.5801,19.5938,36600.0
2011-08-30 12:05:00,28.6,28.62,28.56,28.56,32400.0,19.5869,19.6006,19.5595,19.5595,32400.0
2011-08-30 12:10:00,28.55,28.6,28.55,28.57,32000.0,19.5527,19.5869,19.5527,19.5664,32000.0
2011-08-30 12:15:00,28.57,28.62,28.57,28.62,21700.0,19.5664,19.6006,19.5664,19.6006,21700.0
2011-08-30 12:20:00,28.61,28.64,28.61,28.63,18900.0,19.5938,19.6143,19.5938,19.6075,18900.0
2011-08-30 12:25:00,28.64,28.64,28.55,28.56,23000.0,19.6143,19.6143,19.5527,19.5595,23000.0
2011-08-30 12:30:00,28.57,28.59,28.55,28.59,17200.0,19.5664,19.5801,19.5527,19.5801,17200.0
2011-08-30 12:35:00,28.59,28.6,28.57,28.6,21900.0,19.5801,19.5869,19.5664,19.5869,21900.0
2011-08-30 12:40:00,28.6,28.6,28.52,28.53,34700.0,19.5869,19.5869,19.5321,19.539,34700.0
2011-08-30 12:45:00,28.53,28.56,28.53,28.55,34900.0,19.539,19.5595,19.539,19.5527,34900.0
2011-08-30 12:50:00,28.56,28.57,28.52,28.56,39900.0,19.5595,19.5664,19.5321,19.5595,39900.0
2011-08-30 12:55:00,28.55,28.56,28.52,28.55,46900.0,19.5527,19.5595,19.5321,19.5527,46900.0
2011-08-30 13:00:00,28.55,28.56,28.48,28.48,34300.0,19.5527,19.5595,19.5047,19.5047,34300.0
2011-08-30 13:05:00,28.48,28.52,28.48,28.51,27900.0,19.5047,19.5321,19.5047,19.5253,27900.0
2011-08-30 13:10:00,28.52,28.54,28.5,28.54,32500.0,19.5321,19.5458,19.5184,19.5458,32500.0
2011-08-30 13:15:00,28.53,28.54,28.47,28.5,41300.0,19.539,19.5458,19.4979,19.5184,41300.0
2011-08-30 13:20:00,28.5,28.56,28.5,28.56,32800.0,19.5184,19.5595,19.5184,19.5595,32800.0
2011-08-30 13:25:00,28.56,28.57,28.51,28.55,35600.0,19.5595,19.5664,19.5253,19.5527,35600.0
2011-08-30 13:30:00,28.55,28.55,28.46,28.49,76600.0,19.5527,19.5527,19.491,19.5116,76600.0
2011-08-30 13:35:00,28.48,28.48,28.43,28.45,31300.0,19.5047,19.5047,19.4705,19.4842,31300.0
2011-08-30 13:40:00,28.45,28.48,28.44,28.47,35200.0,19.4842,19.5047,19.4773,19.4979,35200.0
2011-08-30 13:45:00,28.45,28.51,28.44,28.46,51700.0,19.4842,19.5253,19.4773,19.491,51700.0
2011-08-30 13:50:00,28.47,28.48,28.41,28.45,64400.0,19.4979,19.5047,19.4568,19.4842,64400.0
2011-08-30 13:55:00,28.45,28.48,28.42,28.42,34800.0,19.4842,19.5047,19.4636,19.4636,34800.0
2011-08-30 14:00:00,28.43,28.53,28.4,28.41,104000.0,19.4705,19.539,19.4499,19.4568,104000.0
2011-08-30 14:05:00,28.41,28.47,28.38,28.47,50400.0,19.4568,19.4979,19.4362,19.4979,50400.0
2011-08-30 14:10:00,28.48,28.59,28.42,28.59,49800.0,19.5047,19.5801,19.4636,19.5801,49800.0
2011-08-30 14:15:00,28.59,28.62,28.55,28.59,46800.0,19.5801,19.6006,19.5527,19.5801,46800.0
2011-08-30 14:20:00,28.59,28.63,28.56,28.6,46100.0,19.5801,19.6075,19.5595,19.5869,46100.0
2011-08-30 14:25:00,28.59,28.63,28.58,28.63,30400.0,19.5801,19.6075,19.5732,19.6075,30400.0
2011-08-30 14:30:00,28.64,28.67,28.62,28.66,48500.0,19.6143,19.6349,19.6006,19.628,48500.0
2011-08-30 14:35:00,28.66,28.66,28.59,28.64,52900.0,19.628,19.628,19.5801,19.6143,52900.0
2011-08-30 14:40:00,28.64,28.71,28.64,28.69,46600.0,19.6143,19.6622,19.6143,19.6485,46600.0
2011-08-30 14:45:00,28.69,28.71,28.6,28.62,41200.0,19.6485,19.6622,19.5869,19.6006,41200.0
2011-08-30 14:50:00,28.62,28.67,28.58,28.62,34700.0,19.6006,19.6349,19.5732,19.6006,34700.0
2011-08-30 14:55:00,28.6,28.71,28.58,28.71,64000.0,19.5869,19.6622,19.5732,19.6622,64000.0
2011-08-30 15:00:00,28.7,28.7,28.64,28.68,62800.0,19.6554,19.6554,19.6143,19.6417,62800.0
2011-08-30 15:05:00,28.67,28.72,28.67,28.71,48000.0,19.6349,19.6691,19.6349,19.6622,48000.0
2011-08-30 15:10:00,28.72,28.72,28.64,28.66,48900.0,19.6691,19.6691,19.6143,19.628,48900.0
2011-08-30 15:15:00,28.66,28.7,28.65,28.66,74600.0,19.628,19.6554,19.6212,19.628,74600.0
2011-08-30 15:20:00,28.66,28.71,28.61,28.71,140300.0,19.628,19.6622,19.5938,19.6622,140300.0
2011-08-30 15:25:00,28.71,28.75,28.69,28.74,84400.0,19.6622,19.6896,19.6485,19.6828,84400.0
2011-08-30 15:30:00,28.75,28.79,28.74,28.79,104600.0,19.6896,19.717,19.6828,19.717,104600.0
2011-08-30 15:35:00,28.78,28.84,28.78,28.83,72200.0,19.7102,19.7513,19.7102,19.7444,72200.0
2011-08-30 15:40:00,28.83,28.85,28.8,28.82,142700.0,19.7444,19.7581,19.7239,19.7376,142700.0
2011-08-30 15:45:00,28.81,28.82,28.74,28.77,164400.0,19.7307,19.7376,19.6828,19.7033,164400.0
2011-08-30 15:50:00,28.77,28.79,28.69,28.73,170900.0,19.7033,19.717,19.6485,19.6759,170900.0
2011-08-30 15:55:00,28.73,28.74,28.67,28.71,485500.0,19.6759,19.6828,19.6349,19.6622,485500.0
2011-08-31 09:30:00,28.92,28.94,28.72,28.73,80800.0,19.8061,19.8198,19.6691,19.6759,80800.0
2011-08-31 09:35:00,28.73,28.76,28.65,28.67,45800.0,19.6759,19.6965,19.6212,19.6349,45800.0
2011-08-31 09:40:00,28.67,28.81,28.64,28.73,111100.0,19.6349,19.7307,19.6143,19.6759,111100.0
2011-08-31 09:45:00,28.73,28.77,28.67,28.73,70200.0,19.6759,19.7033,19.6349,19.6759,70200.0
2011-08-31 09:50:00,28.75,28.79,28.73,28.76,43500.0,19.6896,19.717,19.6759,19.6965,43500.0
2011-08-31 09:55:00,28.75,28.78,28.75,28.76,48000.0,19.6896,19.7102,19.6896,19.6965,48000.0
2011-08-31 10:00:00,28.76,28.79,28.75,28.76,59900.0,19.6965,19.717,19.6896,19.6965,59900.0
2011-08-31 10:05:00,28.75,28.78,28.64,28.65,122500.0,19.6896,19.7102,19.6143,19.6212,122500.0
2011-08-31 10:10:00,28.66,28.77,28.64,28.77,53000.0,19.628,19.7033,19.6143,19.7033,53000.0
2011-08-31 10:15:00,28.77,28.85,28.77,28.83,41700.0,19.7033,19.7581,19.7033,19.7444,41700.0
2011-08-31 10:20:00,28.84,28.87,28.83,28.86,24300.0,19.7513,19.7718,19.7444,19.765,24300.0
2011-08-31 10:25:00,28.86,28.88,28.85,28.88,50000.0,19.765,19.7787,19.7581,19.7787,50000.0
2011-08-31 10:30:00,28.87,28.89,28.83,28.87,45400.0,19.7718,19.7855,19.7444,19.7718,45400.0
2011-08-31 10:35:00,28.87,28.92,28.86,28.9,42900.0,19.7718,19.8061,19.765,19.7924,42900.0
2011-08-31 10:40:00,28.91,28.96,28.88,28.88,47900.0,19.7992,19.8335,19.7787,19.7787,47900.0
2011-08-31 10:45:00,28.89,28.94,28.87,28.88,54000.0,19.7855,19.8198,19.7718,19.7787,54000.0
2011-08-31 10:50:00,28.87,28.93,28.87,28.91,42600.0,19.7718,19.8129,19.7718,19.7992,42600.0
2011-08-31 10:55:00,28.91,28.92,28.84,28.9,45400.0,19.7992,19.8061,19.7513,19.7924,45400.0
2011-08-31 11:00:00,28.9,28.9,28.81,28.85,42700.0,19.7924,19.7924,19.7307,19.7581,42700.0
2011-08-31 11:05:00,28.87,28.89,28.82,28.85,94200.0,19.7718,19.7855,19.7376,19.7581,94200.0
2011-08-31 11:10:00,28.84,28.91,28.84,28.89,34600.0,19.7513,19.7992,19.7513,19.7855,34600.0
2011-08-31 11:15:00,28.9,28.9,28.85,28.87,53700.0,19.7924,19.7924,19.7581,19.7718,53700.0
2011-08-31 11:20:00,28.86,28.86,28.76,28.76,70200.0,19.765,19.765,19.6965,19.6965,70200.0
2011-08-31 11:25:00,28.76,28.81,28.72,28.8,33200.0,19.6965,19.7307,19.6691,19.7239,33200.0
2011-08-31 11:30:00,28.8,28.81,28.73,28.74,42100.0,19.7239,19.7307,19.6759,19.6828,42100.0
2011-08-31 11:35:00,28.75,28.8,28.75,28.76,37400.0,19.6896,19.7239,19.6896,19.6965,37400.0
2011-08-31 11:40:00,28.77,28.79,28.77,28.77,34200.0,19.7033,19.717,19.7033,19.7033,34200.0
2011-08-31 11:45:00,28.77,28.78,28.69,28.69,42200.0,19.7033,19.7102,19.6485,19.6485,42200.0
2011-08-31 11:50:00,28.7,28.72,28.66,28.71,38100.0,19.6554,19.6691,19.628,19.6622,38100.0
2011-08-31 11:55:00,28.7,28.71,28.63,28.66,41900.0,19.6554,19.6622,19.6075,19.628,41900.0
2011-08-31 12:00:00,28.66,28.71,28.66,28.69,37300.0,19.628,19.6622,19.628,19.6485,37300.0
2011-08-31 12:05:00,28.7,28.74,28.7,28.73,33800.0,19.6554,19.6828,19.6554,19.6759,33800.0
2011-08-31 12:10:00,28.73,28.76,28.73,28.76,29600.0,19.6759,19.6965,19.6759,19.6965,29600.0
2011-08-31 12:15:00,28.76,28.78,28.75,28.77,12200.0,19.6965,19.7102,19.6896,19.7033,12200.0
2011-08-31 12:20:00,28.78,28.83,28.77,28.83,29300.0,19.7102,19.7444,19.7033,19.7444,29300.0
2011-08-31 12:25:00,28.82,28.82,28.78,28.79,17500.0,19.7376,19.7376,19.7102,19.717,17500.0
2011-08-31 12:30:00,28.78,28.86,28.78,28.85,25700.0,19.7102,19.765,19.7102,19.7581,25700.0
2011-08-31 12:35:00,28.85,28.89,28.85,28.87,22300.0,19.7581,19.7855,19.7581,19.7718,22300.0
2011-08-31 12:40:00,28.86,28.88,28.85,28.85,19200.0,19.765,19.7787,19.7581,19.7581,19200.0
2011-08-31 12:45:00,28.85,28.85,28.8,28.81,25700.0,19.7581,19.7581,19.7239,19.7307,25700.0
2011-08-31 12:50:00,28.8,28.87,28.8,28.85,95000.0,19.7239,19.7718,19.7239,19.7581,95000.0
2011-08-31 12:55:00,28.86,28.87,28.83,28.87,46400.0,19.765,19.7718,19.7444,19.7718,46400.0
2011-08-31 13:00:00,28.88,28.9,28.84,28.84,26300.0,19.7787,19.7924,19.7513,19.7513,26300.0
2011-08-31 13:05:00,28.84,28.84,28.82,28.84,46400.0,19.7513,19.7513,19.7376,19.7513,46400.0
2011-08-31 13:10:00,28.84,28.9,28.83,28.87,41500.0,19.7513,19.7924,19.7444,19.7718,41500.0
2011-08-31 13:15:00,28.87,28.87,28.8,28.83,89500.0,19.7718,19.7718,19.7239,19.7444,89500.0
2011-08-31 13:20:00,28.82,28.82,28.78,28.79,21500.0,19.7376,19.7376,19.7102,19.717,21500.0
2011-08-31 13:25:00,28.79,28.79,28.75,28.77,31500.0,19.717,19.717,19.6896,19.7033,31500.0
2011-08-31 13:30:00,28.76,28.79,28.75,28.78,43700.0,19.6965,19.717,19.6896,19.7102,43700.0
2011-08-31 13:35:00,28.77,28.79,28.74,28.74,53100.0,19.7033,19.717,19.6828,19.6828,53100.0
2011-08-31 13:40:00,28.75,28.75,28.71,28.71,28800.0,19.6896,19.6896,19.6622,19.6622,28800.0
2011-08-31 13:45:00,28.71,28.72,28.7,28.71,30200.0,19.6622,19.6691,19.6554,19.6622,30200.0
2011-08-31 13:50:00,28.71,28.72,28.68,28.68,28200.0,19.6622,19.6691,19.6417,19.6417,28200.0
2011-08-31 13:55:00,28.68,28.68,28.62,28.64,36400.0,19.6417,19.6417,19.6006,19.6143,36400.0
2011-08-31 14:00:00,28.64,28.68,28.58,28.6,95300.0,19.6143,19.6417,19.5732,19.5869,95300.0
2011-08-31 14:05:00,28.6,28.61,28.56,28.58,61900.0,19.5869,19.5938,19.5595,19.5732,61900.0
2011-08-31 14:10:00,28.59,28.6,28.56,28.56,32800.0,19.5801,19.5869,19.5595,19.5595,32800.0
2011-08-31 14:15:00,28.56,28.6,28.54,28.59,43000.0,19.5595,19.5869,19.5458,19.5801,43000.0
2011-08-31 14:20:00,28.58,28.62,28.58,28.6,56400.0,19.5732,19.6006,19.5732,19.5869,56400.0
2011-08-31 14:25:00,28.59,28.61,28.56,28.56,43500.0,19.5801,19.5938,19.5595,19.5595,43500.0
2011-08-31 14:30:00,28.57,28.58,28.51,28.52,51500.0,19.5664,19.5732,19.5253,19.5321,51500.0
2011-08-31 14:35:00,28.51,28.54,28.45,28.52,99000.0,19.5253,19.5458,19.4842,19.5321,99000.0
2011-08-31 14:40:00,28.51,28.51,28.4,28.41,77100.0,19.5253,19.5253,19.4499,19.4568,77100.0
2011-08-31 14:45:00,28.42,28.46,28.41,28.45,120200.0,19.4636,19.491,19.4568,19.4842,120200.0
2011-08-31 14:50:00,28.45,28.46,28.35,28.37,90500.0,19.4842,19.491,19.4157,19.4294,90500.0
2011-08-31 14:55:00,28.37,28.44,28.36,28.44,69500.0,19.4294,19.4773,19.4225,19.4773,69500.0
2011-08-31 15:00:00,28.43,28.48,28.41,28.48,68700.0,19.4705,19.5047,19.4568,19.5047,68700.0
2011-08-31 15:05:00,28.47,28.53,28.47,28.51,62500.0,19.4979,19.539,19.4979,19.5253,62500.0
2011-08-31 15:10:00,28.51,28.51,28.35,28.37,78700.0,19.5253,19.5253,19.4157,19.4294,78700.0
2011-08-31 15:15:00,28.37,28.38,28.27,28.3,159800.0,19.4294,19.4362,19.3609,19.3815,159800.0
2011-08-31 15:20:00,28.31,28.4,28.31,28.38,117200.0,19.3883,19.4499,19.3883,19.4362,117200.0
2011-08-31 15:25:00,28.37,28.39,28.32,28.39,119400.0,19.4294,19.4431,19.3952,19.4431,119400.0
2011-08-31 15:30:00,28.38,28.43,28.37,28.39,93600.0,19.4362,19.4705,19.4294,19.4431,93600.0
2011-08-31 15:35:00,28.39,28.49,28.39,28.47,111900.0,19.4431,19.5116,19.4431,19.4979,111900.0
2011-08-31 15:40:00,28.47,28.53,28.46,28.53,189800.0,19.4979,19.539,19.491,19.539,189800.0
2011-08-31 15:45:00,28.52,28.53,28.43,28.48,439200.0,19.5321,19.539,19.4705,19.5047,439200.0
2011-08-31 15:50:00,28.48,28.5,28.46,28.48,384000.0,19.5047,19.5184,19.491,19.5047,384000.0
2011-08-31 15:55:00,28.47,28.48,28.34,28.48,1020600.0,19.4979,19.5047,19.4088,19.5047,1020600.0
2011-09-01 09:30:00,28.5,28.5,28.42,28.46,81400.0,19.5184,19.5184,19.4636,19.491,81400.0
2011-09-01 09:35:00,28.47,28.59,28.45,28.57,63100.0,19.4979,19.5801,19.4842,19.5664,63100.0
2011-09-01 09:40:00,28.56,28.58,28.4,28.43,47300.0,19.5595,19.5732,19.4499,19.4705,47300.0
2011-09-01 09:45:00,28.44,28.47,28.4,28.45,37300.0,19.4773,19.4979,19.4499,19.4842,37300.0
2011-09-01 09:50:00,28.44,28.45,28.35,28.38,41400.0,19.4773,19.4842,19.4157,19.4362,41400.0
2011-09-01 09:55:00,28.38,28.41,28.34,28.36,42900.0,19.4362,19.4568,19.4088,19.4225,42900.0
2011-09-01 10:00:00,28.34,28.74,28.31,28.61,233100.0,19.4088,19.6828,19.3883,19.5938,233100.0
2011-09-01 10:05:00,28.61,28.63,28.5,28.5,47100.0,19.5938,19.6075,19.5184,19.5184,47100.0
2011-09-01 10:10:00,28.5,28.54,28.39,28.39,86200.0,19.5184,19.5458,19.4431,19.4431,86200.0
2011-09-01 10:15:00,28.39,28.42,28.32,28.42,67300.0,19.4431,19.4636,19.3952,19.4636,67300.0
2011-09-01 10:20:00,28.42,28.46,28.4,28.44,41400.0,19.4636,19.491,19.4499,19.4773,41400.0
2011-09-01 10:25:00,28.44,28.48,28.41,28.41,38100.0,19.4773,19.5047,19.4568,19.4568,38100.0
2011-09-01 10:30:00,28.41,28.41,28.35,28.36,73300.0,19.4568,19.4568,19.4157,19.4225,73300.0
2011-09-01 10:35:00,28.35,28.51,28.35,28.49,52700.0,19.4157,19.5253,19.4157,19.5116,52700.0
2011-09-01 10:40:00,28.48,28.55,28.44,28.5,37600.0,19.5047,19.5527,19.4773,19.5184,37600.0
2011-09-01 10:45:00,28.5,28.5,28.4,28.4,35800.0,19.5184,19.5184,19.4499,19.4499,35800.0
2011-09-01 10:50:00,28.39,28.5,28.38,28.43,44500.0,19.4431,19.5184,19.4362,19.4705,44500.0
2011-09-01 10:55:00,28.43,28.45,28.35,28.37,35000.0,19.4705,19.4842,19.4157,19.4294,35000.0
2011-09-01 11:00:00,28.37,28.46,28.36,28.46,66600.0,19.4294,19.491,19.4225,19.491,66600.0
2011-09-01 11:05:00,28.47,28.49,28.38,28.4,76700.0,19.4979,19.5116,19.4362,19.4499,76700.0
2011-09-01 11:10:00,28.4,28.46,28.38,28.42,62700.0,19.4499,19.491,19.4362,19.4636,62700.0
2011-09-01 11:15:00,28.42,28.51,28.4,28.51,45000.0,19.4636,19.5253,19.4499,19.5253,45000.0
2011-09-01 11:20:00,28.5,28.58,28.5,28.56,44100.0,19.5184,19.5732,19.5184,19.5595,44100.0
2011-09-01 11:25:00,28.55,28.6,28.53,28.58,51100.0,19.5527,19.5869,19.539,19.5732,51100.0
2011-09-01 11:30:00,28.59,28.65,28.59,28.65,52900.0,19.5801,19.6212,19.5801,19.6212,52900.0
2011-09-01 11:35:00,28.64,28.65,28.6,28.61,27500.0,19.6143,19.6212,19.5869,19.5938,27500.0
2011-09-01 11:40:00,28.61,28.62,28.51,28.51,32700.0,19.5938,19.6006,19.5253,19.5253,32700.0
2011-09-01 11:45:00,28.52,28.55,28.52,28.53,38900.0,19.5321,19.5527,19.5321,19.539,38900.0
2011-09-01 11:50:00,28.53,28.58,28.47,28.58,39400.0,19.539,19.5732,19.4979,19.5732,39400.0
2011-09-01 11:55:00,28.57,28.62,28.56,28.6,26800.0,19.5664,19.6006,19.5595,19.5869,26800.0
2011-09-01 12:00:00,28.59,28.59,28.52,28.55,24100.0,19.5801,19.5801,19.5321,19.5527,24100.0
2011-09-01 12:05:00,28.55,28.55,28.5,28.55,34000.0,19.5527,19.5527,19.5184,19.5527,34000.0
2011-09-01 12:10:00,28.55,28.55,28.52,28.52,13700.0,19.5527,19.5527,19.5321,19.5321,13700.0
2011-09-01 12:15:00,28.51,28.53,28.46,28.53,38900.0,19.5253,19.539,19.491,19.539,38900.0
2011-09-01 12:20:00,28.53,28.59,28.52,28.59,48400.0,19.539,19.5801,19.5321,19.5801,48400.0
2011-09-01 12:25:00,28.58,28.62,28.54,28.61,49200.0,19.5732,19.6006,19.5458,19.5938,49200.0
2011-09-01 12:30:00,28.62,28.63,28.61,28.61,19200.0,19.6006,19.6075,19.5938,19.5938,19200.0
2011-09-01 12:35:00,28.61,28.62,28.6,28.61,33400.0,19.5938,19.6006,19.5869,19.5938,33400.0
2011-09-01 12:40:00,28.62,28.62,28.6,28.61,14200.0,19.6006,19.6006,19.5869,19.5938,14200.0
2011-09-01 12:45:00,28.61,28.62,28.6,28.62,27500.0,19.5938,19.6006,19.5869,19.6006,27500.0
2011-09-01 12:50:00,28.61,28.64,28.59,28.59,32100.0,19.5938,19.6143,19.5801,19.5801,32100.0
2011-09-01 12:55:00,28.58,28.61,28.49,28.5,99800.0,19.5732,19.5938,19.5116,19.5184,99800.0
2011-09-01 13:00:00,28.5,28.56,28.46,28.56,65300.0,19.5184,19.5595,19.491,19.5595,65300.0
2011-09-01 13:05:00,28.56,28.56,28.47,28.48,25700.0,19.5595,19.5595,19.4979,19.5047,25700.0
2011-09-01 13:10:00,28.48,28.5,28.45,28.49,27800.0,19.5047,19.5184,19.4842,19.5116,27800.0
2011-09-01 13:15:00,28.49,28.5,28.45,28.47,14300.0,19.5116,19.5184,19.4842,19.4979,14300.0
2011-09-01 13:20:00,28.48,28.5,28.41,28.41,70700.0,19.5047,19.5184,19.4568,19.4568,70700.0
2011-09-01 13:25:00,28.4,28.51,28.4,28.5,23400.0,19.4499,19.5253,19.4499,19.5184,23400.0
2011-09-01 13:30:00,28.5,28.51,28.43,28.47,42600.0,19.5184,19.5253,19.4705,19.4979,42600.0
2011-09-01 13:35:00,28.46,28.46,28.38,28.41,26900.0,19.491,19.491,19.4362,19.4568,26900.0
2011-09-01 13:40:00,28.4,28.41,28.32,28.38,54700.0,19.4499,19.4568,19.3952,19.4362,54700.0
2011-09-01 13:45:00,28.37,28.39,28.34,28.39,35400.0,19.4294,19.4431,19.4088,19.4431,35400.0
2011-09-01 13:50:00,28.39,28.39,28.29,28.33,39900.0,19.4431,19.4431,19.3746,19.402,39900.0
2011-09-01 13:55:00,28.33,28.41,28.33,28.35,79100.0,19.402,19.4568,19.402,19.4157,79100.0
2011-09-01 14:00:00,28.35,28.36,28.28,28.29,57200.0,19.4157,19.4225,19.3678,19.3746,57200.0
2011-09-01 14:05:00,28.3,28.33,28.28,28.31,41200.0,19.3815,19.402,19.3678,19.3883,41200.0
2011-09-01 14:10:00,28.31,28.34,28.29,28.34,50100.0,19.3883,19.4088,19.3746,19.4088,50100.0
2011-09-01 14:15:00,28.33,28.35,28.28,28.32,105100.0,19.402,19.4157,19.3678,19.3952,105100.0
2011-09-01 14:20:00,28.33,28.33,28.28,28.32,49500.0,19.402,19.402,19.3678,19.3952,49500.0
2011-09-01 14:25:00,28.32,28.35,28.31,28.34,50900.0,19.3952,19.4157,19.3883,19.4088,50900.0
2011-09-01 14:30:00,28.34,28.39,28.33,28.36,49300.0,19.4088,19.4431,19.402,19.4225,49300.0
2011-09-01 14:35:00,28.36,28.38,28.35,28.38,22800.0,19.4225,19.4362,19.4157,19.4362,22800.0
2011-09-01 14:40:00,28.37,28.39,28.34,28.35,53200.0,19.4294,19.4431,19.4088,19.4157,53200.0
2011-09-01 14:45:00,28.35,28.36,28.31,28.35,29400.0,19.4157,19.4225,19.3883,19.4157,29400.0
2011-09-01 14:50:00,28.36,28.36,28.3,28.34,33300.0,19.4225,19.4225,19.3815,19.4088,33300.0
2011-09-01 14:55:00,28.34,28.34,28.29,28.33,29900.0,19.4088,19.4088,19.3746,19.402,29900.0
2011-09-01 15:00:00,28.33,28.33,28.26,28.27,49100.0,19.402,19.402,19.3541,19.3609,49100.0
2011-09-01 15:05:00,28.26,28.3,28.25,28.25,102600.0,19.3541,19.3815,19.3472,19.3472,102600.0
2011-09-01 15:10:00,28.26,28.28,28.24,28.27,84300.0,19.3541,19.3678,19.3404,19.3609,84300.0
2011-09-01 15:15:00,28.27,28.28,28.25,28.26,68000.0,19.3609,19.3678,19.3472,19.3541,68000.0
2011-09-01 15:20:00,28.26,28.32,28.22,28.32,67300.0,19.3541,19.3952,19.3267,19.3952,67300.0
2011-09-01 15:25:00,28.32,28.35,28.29,28.31,57700.0,19.3952,19.4157,19.3746,19.3883,57700.0
2011-09-01 15:30:00,28.31,28.31,28.24,28.25,79100.0,19.3883,19.3883,19.3404,19.3472,79100.0
2011-09-01 15:35:00,28.25,28.3,28.24,28.27,112800.0,19.3472,19.3815,19.3404,19.3609,112800.0
2011-09-01 15:40:00,28.27,28.29,28.22,28.29,108600.0,19.3609,19.3746,19.3267,19.3746,108600.0
2011-09-01 15:45:00,28.29,28.32,28.24,28.29,98800.0,19.3746,19.3952,19.3404,19.3746,98800.0
2011-09-01 15:50:00,28.29,28.3,28.22,28.26,106600.0,19.3746,19.3815,19.3267,19.3541,106600.0
2011-09-01 15:55:00,28.26,28.28,28.22,28.24,233400.0,19.3541,19.3678,19.3267,19.3404,233400.0
2011-09-02 09:30:00,27.72,28.04,27.7,27.92,189900.0,18.9842,19.2034,18.9705,19.1212,189900.0
2011-09-02 09:35:00,27.92,28.03,27.71,27.71,115400.0,19.1212,19.1965,18.9774,18.9774,115400.0
2011-09-02 09:40:00,27.71,27.76,27.7,27.71,84200.0,18.9774,19.0116,18.9705,18.9774,84200.0
2011-09-02 09:45:00,27.7,27.77,27.7,27.74,69200.0,18.9705,19.0185,18.9705,18.9979,69200.0
2011-09-02 09:50:00,27.75,27.8,27.72,27.77,144500.0,19.0048,19.039,18.9842,19.0185,144500.0
2011-09-02 09:55:00,27.78,27.8,27.74,27.77,76000.0,19.0253,19.039,18.9979,19.0185,76000.0
2011-09-02 10:00:00,27.76,27.81,27.74,27.79,48700.0,19.0116,19.0459,18.9979,19.0322,48700.0
2011-09-02 10:05:00,27.78,27.85,27.74,27.85,47600.0,19.0253,19.0733,18.9979,19.0733,47600.0
2011-09-02 10:10:00,27.85,27.86,27.76,27.79,57200.0,19.0733,19.0801,19.0116,19.0322,57200.0
2011-09-02 10:15:00,27.79,27.84,27.75,27.82,33000.0,19.0322,19.0664,19.0048,19.0527,33000.0
2011-09-02 10:20:00,27.82,27.82,27.74,27.76,48800.0,19.0527,19.0527,18.9979,19.0116,48800.0
2011-09-02 10:25:00,27.76,27.82,27.75,27.76,38200.0,19.0116,19.0527,19.0048,19.0116,38200.0
2011-09-02 10:30:00,27.77,27.77,27.65,27.65,143200.0,19.0185,19.0185,18.9363,18.9363,143200.0
2011-09-02 10:35:00,27.66,27.67,27.59,27.62,61800.0,18.9431,18.95,18.8952,18.9158,61800.0
2011-09-02 10:40:00,27.62,27.66,27.59,27.6,34500.0,18.9158,18.9431,18.8952,18.9021,34500.0
2011-09-02 10:45:00,27.61,27.63,27.55,27.63,43500.0,18.9089,18.9226,18.8678,18.9226,43500.0
2011-09-02 10:50:00,27.64,27.71,27.61,27.65,24000.0,18.9294,18.9774,18.9089,18.9363,24000.0
2011-09-02 10:55:00,27.63,27.68,27.59,27.68,103600.0,18.9226,18.9568,18.8952,18.9568,103600.0
2011-09-02 11:00:00,27.68,27.76,27.68,27.7,36800.0,18.9568,19.0116,18.9568,18.9705,36800.0
2011-09-02 11:05:00,27.69,27.71,27.66,27.66,23800.0,18.9637,18.9774,18.9431,18.9431,23800.0
2011-09-02 11:10:00,27.66,27.77,27.66,27.76,25300.0,18.9431,19.0185,18.9431,19.0116,25300.0
2011-09-02 11:15:00,27.75,27.75,27.64,27.67,76900.0,19.0048,19.0048,18.9294,18.95,76900.0
2011-09-02 11:20:00,27.67,27.75,27.66,27.68,55700.0,18.95,19.0048,18.9431,18.9568,55700.0
2011-09-02 11:25:00,27.68,27.75,27.68,27.74,21200.0,18.9568,19.0048,18.9568,18.9979,21200.0
2011-09-02 11:30:00,27.74,27.74,27.64,27.65,37600.0,18.9979,18.9979,18.9294,18.9363,37600.0
2011-09-02 11:35:00,27.65,27.72,27.64,27.72,12300.0,18.9363,18.9842,18.9294,18.9842,12300.0
2011-09-02 11:40:00,27.72,27.73,27.69,27.69,34800.0,18.9842,18.9911,18.9637,18.9637,34800.0
2011-09-02 11:45:00,27.69,27.7,27.66,27.66,31100.0,18.9637,18.9705,18.9431,18.9431,31100.0
2011-09-02 11:50:00,27.67,27.72,27.66,27.71,18000.0,18.95,18.9842,18.9431,18.9774,18000.0
2011-09-02 11:55:00,27.71,27.71,27.67,27.67,23800.0,18.9774,18.9774,18.95,18.95,23800.0
2011-09-02 12:00:00,27.67,27.75,27.67,27.75,23400.0,18.95,19.0048,18.95,19.0048,23400.0
2011-09-02 12:05:00,27.75,27.79,27.72,27.74,44100.0,19.0048,19.0322,18.9842,18.9979,44100.0
2011-09-02 12:10:00,27.74,27.77,27.71,27.76,17500.0,18.9979,19.0185,18.9774,19.0116,17500.0
2011-09-02 12:15:00,27.75,27.77,27.74,27.75,16900.0,19.0048,19.0185,18.9979,19.0048,16900.0
2011-09-02 12:20:00,27.76,27.8,27.74,27.74,28600.0,19.0116,19.039,18.9979,18.9979,28600.0
2011-09-02 12:25:00,27.73,27.74,27.69,27.72,17800.0,18.9911,18.9979,18.9637,18.9842,17800.0
2011-09-02 12:30:00,27.71,27.73,27.7,27.71,8700.0,18.9774,18.9911,18.9705,18.9774,8700.0
2011-09-02 12:35:00,27.72,27.73,27.7,27.72,16200.0,18.9842,18.9911,18.9705,18.9842,16200.0
2011-09-02 12:40:00,27.71,27.74,27.7,27.71,15000.0,18.9774,18.9979,18.9705,18.9774,15000.0
2011-09-02 12:45:00,27.71,27.75,27.7,27.75,20900.0,18.9774,19.0048,18.9705,19.0048,20900.0
2011-09-02 12:50:00,27.74,27.76,27.72,27.73,19500.0,18.9979,19.0116,18.9842,18.9911,19500.0
2011-09-02 12:55:00,27.73,27.75,27.7,27.73,62000.0,18.9911,19.0048,18.9705,18.9911,62000.0
2011-09-02 13:00:00,27.73,27.75,27.67,27.67,23000.0,18.9911,19.0048,18.95,18.95,23000.0
2011-09-02 13:05:00,27.67,27.7,27.66,27.67,32300.0,18.95,18.9705,18.9431,18.95,32300.0
2011-09-02 13:10:00,27.66,27.7,27.65,27.65,36500.0,18.9431,18.9705,18.9363,18.9363,36500.0
2011-09-02 13:15:00,27.65,27.66,27.62,27.63,37500.0,18.9363,18.9431,18.9158,18.9226,37500.0
2011-09-02 13:20:00,27.63,27.66,27.63,27.64,17200.0,18.9226,18.9431,18.9226,18.9294,17200.0
2011-09-02 13:25:00,27.65,27.65,27.61,27.62,17900.0,18.9363,18.9363,18.9089,18.9158,17900.0
2011-09-02 13:30:00,27.62,27.67,27.61,27.64,27100.0,18.9158,18.95,18.9089,18.9294,27100.0
2011-09-02 13:35:00,27.63,27.64,27.58,27.58,32800.0,18.9226,18.9294,18.8884,18.8884,32800.0
2011-09-02 13:40:00,27.58,27.6,27.58,27.58,36100.0,18.8884,18.9021,18.8884,18.8884,36100.0
2011-09-02 13:45:00,27.58,27.62,27.58,27.62,21900.0,18.8884,18.9158,18.8884,18.9158,21900.0
2011-09-02 13:50:00,27.62,27.63,27.58,27.58,33500.0,18.9158,18.9226,18.8884,18.8884,33500.0
2011-09-02 13:55:00,27.59,27.63,27.59,27.62,16400.0,18.8952,18.9226,18.8952,18.9158,16400.0
2011-09-02 14:00:00,27.63,27.67,27.61,27.64,19900.0,18.9226,18.95,18.9089,18.9294,19900.0
2011-09-02 14:05:00,27.63,27.64,27.61,27.61,23300.0,18.9226,18.9294,18.9089,18.9089,23300.0
2011-09-02 14:10:00,27.6,27.63,27.45,27.46,260800.0,18.9021,18.9226,18.7993,18.8062,260800.0
2011-09-02 14:15:00,27.45,27.46,27.43,27.45,67900.0,18.7993,18.8062,18.7856,18.7993,67900.0
2011-09-02 14:20:00,27.45,27.5,27.43,27.44,38300.0,18.7993,18.8336,18.7856,18.7925,38300.0
2011-09-02 14:25:00,27.44,27.49,27.43,27.48,51700.0,18.7925,18.8267,18.7856,18.8199,51700.0
2011-09-02 14:30:00,27.48,27.49,27.43,27.45,148700.0,18.8199,18.8267,18.7856,18.7993,148700.0
2011-09-02 14:35:00,27.46,27.49,27.45,27.47,26800.0,18.8062,18.8267,18.7993,18.813,26800.0
2011-09-02 14:40:00,27.47,27.5,27.44,27.45,37500.0,18.813,18.8336,18.7925,18.7993,37500.0
2011-09-02 14:45:00,27.45,27.47,27.39,27.4,37500.0,18.7993,18.813,18.7582,18.7651,37500.0
2011-09-02 14:50:00,27.4,27.49,27.4,27.49,30300.0,18.7651,18.8267,18.7651,18.8267,30300.0
2011-09-02 14:55:00,27.48,27.49,27.41,27.42,36400.0,18.8199,18.8267,18.7719,18.7788,36400.0
2011-09-02 15:00:00,27.42,27.45,27.36,27.37,52500.0,18.7788,18.7993,18.7377,18.7445,52500.0
2011-09-02 15:05:00,27.37,27.42,27.36,27.41,44400.0,18.7445,18.7788,18.7377,18.7719,44400.0
2011-09-02 15:10:00,27.41,27.46,27.37,27.46,41700.0,18.7719,18.8062,18.7445,18.8062,41700.0
2011-09-02 15:15:00,27.46,27.46,27.39,27.44,57200.0,18.8062,18.8062,18.7582,18.7925,57200.0
2011-09-02 15:20:00,27.43,27.47,27.4,27.4,136700.0,18.7856,18.813,18.7651,18.7651,136700.0
2011-09-02 15:25:00,27.41,27.43,27.4,27.43,74700.0,18.7719,18.7856,18.7651,18.7856,74700.0
2011-09-02 15:30:00,27.43,27.51,27.41,27.51,110900.0,18.7856,18.8404,18.7719,18.8404,110900.0
2011-09-02 15:35:00,27.51,27.52,27.45,27.51,81700.0,18.8404,18.8473,18.7993,18.8404,81700.0
2011-09-02 15:40:00,27.51,27.54,27.5,27.5,103100.0,18.8404,18.861,18.8336,18.8336,103100.0
2011-09-02 15:45:00,27.51,27.53,27.46,27.47,141500.0,18.8404,18.8541,18.8062,18.813,141500.0
2011-09-02 15:50:00,27.47,27.51,27.45,27.51,144600.0,18.813,18.8404,18.7993,18.8404,144600.0
2011-09-02 15:55:00,27.51,27.53,27.43,27.44,248300.0,18.8404,18.8541,18.7856,18.7925,248300.0
2011-09-06 09:30:00,26.82,26.82,26.62,26.68,244600.0,18.3679,18.3679,18.2309,18.272,244600.0
2011-09-06 09:35:00,26.68,26.78,26.64,26.72,73200.0,18.272,18.3405,18.2446,18.2994,73200.0
2011-09-06 09:40:00,26.73,26.76,26.67,26.72,54300.0,18.3062,18.3268,18.2651,18.2994,54300.0
2011-09-06 09:45:00,26.72,26.8,26.71,26.71,54600.0,18.2994,18.3542,18.2925,18.2925,54600.0
2011-09-06 09:50:00,26.71,26.78,26.68,26.74,74000.0,18.2925,18.3405,18.272,18.3131,74000.0
2011-09-06 09:55:00,26.74,26.8,26.74,26.76,48100.0,18.3131,18.3542,18.3131,18.3268,48100.0
2011-09-06 10:00:00,26.77,27.01,26.77,26.91,179700.0,18.3336,18.498,18.3336,18.4295,179700.0
2011-09-06 10:05:00,26.91,26.95,26.84,26.89,96600.0,18.4295,18.4569,18.3816,18.4158,96600.0
2011-09-06 10:10:00,26.89,26.92,26.8,26.82,92000.0,18.4158,18.4364,18.3542,18.3679,92000.0
2011-09-06 10:15:00,26.82,26.84,26.76,26.79,71200.0,18.3679,18.3816,18.3268,18.3473,71200.0
2011-09-06 10:20:00,26.79,26.82,26.73,26.75,47700.0,18.3473,18.3679,18.3062,18.3199,47700.0
2011-09-06 10:25:00,26.75,26.79,26.73,26.73,55700.0,18.3199,18.3473,18.3062,18.3062,55700.0
2011-09-06 10:30:00,26.72,26.76,26.64,26.67,43100.0,18.2994,18.3268,18.2446,18.2651,43100.0
2011-09-06 10:35:00,26.67,26.73,26.62,26.66,54100.0,18.2651,18.3062,18.2309,18.2583,54100.0
2011-09-06 10:40:00,26.66,26.72,26.62,26.63,72100.0,18.2583,18.2994,18.2309,18.2377,72100.0
2011-09-06 10:45:00,26.63,26.64,26.6,26.62,74000.0,18.2377,18.2446,18.2172,18.2309,74000.0
2011-09-06 10:50:00,26.62,26.71,26.61,26.68,68300.0,18.2309,18.2925,18.224,18.272,68300.0
2011-09-06 10:55:00,26.67,26.74,26.65,26.72,73300.0,18.2651,18.3131,18.2514,18.2994,73300.0
2011-09-06 11:00:00,26.7,26.74,26.66,26.66,40100.0,18.2857,18.3131,18.2583,18.2583,40100.0
2011-09-06 11:05:00,26.66,26.7,26.65,26.66,46500.0,18.2583,18.2857,18.2514,18.2583,46500.0
2011-09-06 11:10:00,26.67,26.76,26.65,26.74,85000.0,18.2651,18.3268,18.2514,18.3131,85000.0
2011-09-06 11:15:00,26.73,26.78,26.7,26.72,50500.0,18.3062,18.3405,18.2857,18.2994,50500.0
2011-09-06 11:20:00,26.72,26.74,26.71,26.72,26000.0,18.2994,18.3131,18.2925,18.2994,26000.0
2011-09-06 11:25:00,26.72,26.76,26.69,26.73,24800.0,18.2994,18.3268,18.2788,18.3062,24800.0
2011-09-06 11:30:00,26.73,26.77,26.73,26.73,32500.0,18.3062,18.3336,18.3062,18.3062,32500.0
2011-09-06 11:35:00,26.73,26.76,26.68,26.68,52500.0,18.3062,18.3268,18.272,18.272,52500.0
2011-09-06 11:40:00,26.68,26.71,26.66,26.7,38400.0,18.272,18.2925,18.2583,18.2857,38400.0
2011-09-06 11:45:00,26.71,26.71,26.66,26.68,45400.0,18.2925,18.2925,18.2583,18.272,45400.0
2011-09-06 11:50:00,26.68,26.71,26.67,26.69,22300.0,18.272,18.2925,18.2651,18.2788,22300.0
2011-09-06 11:55:00,26.7,26.75,26.69,26.7,40600.0,18.2857,18.3199,18.2788,18.2857,40600.0
2011-09-06 12:00:00,26.7,26.73,26.68,26.72,42200.0,18.2857,18.3062,18.272,18.2994,42200.0
2011-09-06 12:05:00,26.73,26.76,26.7,26.7,91100.0,18.3062,18.3268,18.2857,18.2857,91100.0
2011-09-06 12:10:00,26.71,26.75,26.7,26.74,30200.0,18.2925,18.3199,18.2857,18.3131,30200.0
2011-09-06 12:15:00,26.73,26.81,26.72,26.81,32800.0,18.3062,18.361,18.2994,18.361,32800.0
2011-09-06 12:20:00,26.81,26.85,26.81,26.82,36600.0,18.361,18.3884,18.361,18.3679,36600.0
2011-09-06 12:25:00,26.82,26.83,26.77,26.81,29900.0,18.3679,18.3747,18.3336,18.361,29900.0
2011-09-06 12:30:00,26.8,26.8,26.76,26.77,13500.0,18.3542,18.3542,18.3268,18.3336,13500.0
2011-09-06 12:35:00,26.78,26.81,26.76,26.79,26700.0,18.3405,18.361,18.3268,18.3473,26700.0
2011-09-06 12:40:00,26.8,26.82,26.78,26.82,16400.0,18.3542,18.3679,18.3405,18.3679,16400.0
2011-09-06 12:45:00,26.82,26.86,26.82,26.85,26700.0,18.3679,18.3953,18.3679,18.3884,26700.0
2011-09-06 12:50:00,26.84,26.88,26.83,26.84,30500.0,18.3816,18.409,18.3747,18.3816,30500.0
2011-09-06 12:55:00,26.84,26.87,26.82,26.86,23700.0,18.3816,18.4021,18.3679,18.3953,23700.0
2011-09-06 13:00:00,26.86,26.87,26.81,26.85,97400.0,18.3953,18.4021,18.361,18.3884,97400.0
2011-09-06 13:05:00,26.85,26.93,26.85,26.91,73700.0,18.3884,18.4432,18.3884,18.4295,73700.0
2011-09-06 13:10:00,26.92,27.01,26.91,27.0,88200.0,18.4364,18.498,18.4295,18.4911,88200.0
2011-09-06 13:15:00,27.0,27.01,26.96,26.96,86500.0,18.4911,18.498,18.4637,18.4637,86500.0
2011-09-06 13:20:00,26.96,27.0,26.96,26.98,57900.0,18.4637,18.4911,18.4637,18.4774,57900.0
2011-09-06 13:25:00,26.98,27.0,26.92,26.95,34500.0,18.4774,18.4911,18.4364,18.4569,34500.0
2011-09-06 13:30:00,26.95,26.97,26.91,26.94,51600.0,18.4569,18.4706,18.4295,18.45,51600.0
2011-09-06 13:35:00,26.93,26.99,26.91,26.97,35400.0,18.4432,18.4843,18.4295,18.4706,35400.0
2011-09-06 13:40:00,26.99,27.02,26.96,27.02,48100.0,18.4843,18.5048,18.4637,18.5048,48100.0
2011-09-06 13:45:00,27.03,27.07,27.01,27.07,49100.0,18.5117,18.5391,18.498,18.5391,49100.0
2011-09-06 13:50:00,27.07,27.07,27.03,27.04,33000.0,18.5391,18.5391,18.5117,18.5185,33000.0
2011-09-06 13:55:00,27.04,27.04,26.99,26.99,21300.0,18.5185,18.5185,18.4843,18.4843,21300.0
2011-09-06 14:00:00,26.99,27.03,26.99,27.01,75800.0,18.4843,18.5117,18.4843,18.498,75800.0
2011-09-06 14:05:00,27.01,27.08,27.01,27.06,39900.0,18.498,18.5459,18.498,18.5322,39900.0
2011-09-06 14:10:00,27.07,27.12,27.06,27.08,56600.0,18.5391,18.5733,18.5322,18.5459,56600.0
2011-09-06 14:15:00,27.09,27.16,27.09,27.15,50900.0,18.5528,18.6007,18.5528,18.5939,50900.0
2011-09-06 14:20:00,27.15,27.18,27.11,27.15,56400.0,18.5939,18.6144,18.5665,18.5939,56400.0
2011-09-06 14:25:00,27.15,27.19,27.14,27.15,49400.0,18.5939,18.6213,18.587,18.5939,49400.0
2011-09-06 14:30:00,27.16,27.16,27.09,27.11,52400.0,18.6007,18.6007,18.5528,18.5665,52400.0
2011-09-06 14:35:00,27.12,27.12,27.09,27.1,32500.0,18.5733,18.5733,18.5528,18.5596,32500.0
2011-09-06 14:40:00,27.1,27.12,27.05,27.11,35800.0,18.5596,18.5733,18.5254,18.5665,35800.0
2011-09-06 14:45:00,27.11,27.11,27.04,27.05,27200.0,18.5665,18.5665,18.5185,18.5254,27200.0
2011-09-06 14:50:00,27.05,27.06,27.0,27.01,33900.0,18.5254,18.5322,18.4911,18.498,33900.0
2011-09-06 14:55:00,27.0,27.04,27.0,27.0,36500.0,18.4911,18.5185,18.4911,18.4911,36500.0
2011-09-06 15:00:00,27.0,27.03,26.97,26.98,35600.0,18.4911,18.5117,18.4706,18.4774,35600.0
2011-09-06 15:05:00,26.98,26.99,26.94,26.95,48500.0,18.4774,18.4843,18.45,18.4569,48500.0
2011-09-06 15:10:00,26.95,26.96,26.93,26.93,39600.0,18.4569,18.4637,18.4432,18.4432,39600.0
2011-09-06 15:15:00,26.92,26.94,26.88,26.9,51700.0,18.4364,18.45,18.409,18.4227,51700.0
2011-09-06 15:20:00,26.91,26.96,26.9,26.95,59900.0,18.4295,18.4637,18.4227,18.4569,59900.0
2011-09-06 15:25:00,26.94,26.97,26.89,26.9,66300.0,18.45,18.4706,18.4158,18.4227,66300.0
2011-09-06 15:30:00,26.9,26.92,26.86,26.88,115500.0,18.4227,18.4364,18.3953,18.409,115500.0
2011-09-06 15:35:00,26.88,26.98,26.86,26.98,99300.0,18.409,18.4774,18.3953,18.4774,99300.0
2011-09-06 15:40:00,26.98,27.0,26.94,26.99,139400.0,18.4774,18.4911,18.45,18.4843,139400.0
2011-09-06 15:45:00,26.98,27.04,26.94,27.02,171400.0,18.4774,18.5185,18.45,18.5048,171400.0
2011-09-06 15:50:00,27.03,27.13,26.99,27.1,177900.0,18.5117,18.5802,18.4843,18.5596,177900.0
2011-09-06 15:55:00,27.11,27.14,27.07,27.11,316000.0,18.5665,18.587,18.5391,18.5665,316000.0
2011-09-07 09:30:00,27.52,27.76,27.46,27.47,84200.0,18.8473,19.0116,18.8062,18.813,84200.0
2011-09-07 09:35:00,27.46,27.48,27.4,27.43,43700.0,18.8062,18.8199,18.7651,18.7856,43700.0
2011-09-07 09:40:00,27.43,27.52,27.41,27.51,43200.0,18.7856,18.8473,18.7719,18.8404,43200.0
2011-09-07 09:45:00,27.51,27.54,27.43,27.44,37200.0,18.8404,18.861,18.7856,18.7925,37200.0
2011-09-07 09:50:00,27.44,27.48,27.39,27.44,103400.0,18.7925,18.8199,18.7582,18.7925,103400.0
2011-09-07 09:55:00,27.43,27.46,27.43,27.46,85800.0,18.7856,18.8062,18.7856,18.8062,85800.0
2011-09-07 10:00:00,27.45,27.51,27.45,27.49,24400.0,18.7993,18.8404,18.7993,18.8267,24400.0
2011-09-07 10:05:00,27.51,27.54,27.48,27.51,32600.0,18.8404,18.861,18.8199,18.8404,32600.0
2011-09-07 10:10:00,27.52,27.54,27.46,27.54,54200.0,18.8473,18.861,18.8062,18.861,54200.0
2011-09-07 10:15:00,27.54,27.59,27.54,27.58,38100.0,18.861,18.8952,18.861,18.8884,38100.0
2011-09-07 10:20:00,27.58,27.66,27.56,27.66,47300.0,18.8884,18.9431,18.8747,18.9431,47300.0
2011-09-07 10:25:00,27.65,27.66,27.58,27.59,40900.0,18.9363,18.9431,18.8884,18.8952,40900.0
2011-09-07 10:30:00,27.59,27.63,27.55,27.57,47600.0,18.8952,18.9226,18.8678,18.8815,47600.0
2011-09-07 10:35:00,27.58,27.65,27.57,27.61,58200.0,18.8884,18.9363,18.8815,18.9089,58200.0
2011-09-07 10:40:00,27.61,27.66,27.57,27.6,51800.0,18.9089,18.9431,18.8815,18.9021,51800.0
2011-09-07 10:45:00,27.6,27.61,27.54,27.55,41400.0,18.9021,18.9089,18.861,18.8678,41400.0
2011-09-07 10:50:00,27.55,27.56,27.51,27.56,33600.0,18.8678,18.8747,18.8404,18.8747,33600.0
2011-09-07 10:55:00,27.55,27.65,27.55,27.62,32700.0,18.8678,18.9363,18.8678,18.9158,32700.0
2011-09-07 11:00:00,27.62,27.68,27.61,27.67,28200.0,18.9158,18.9568,18.9089,18.95,28200.0
2011-09-07 11:05:00,27.67,27.72,27.67,27.71,63200.0,18.95,18.9842,18.95,18.9774,63200.0
2011-09-07 11:10:00,27.7,27.77,27.7,27.76,55500.0,18.9705,19.0185,18.9705,19.0116,55500.0
2011-09-07 11:15:00,27.76,27.77,27.74,27.74,24100.0,19.0116,19.0185,18.9979,18.9979,24100.0
2011-09-07 11:20:00,27.74,27.81,27.72,27.77,45900.0,18.9979,19.0459,18.9842,19.0185,45900.0
2011-09-07 11:25:00,27.77,27.79,27.76,27.76,18900.0,19.0185,19.0322,19.0116,19.0116,18900.0
2011-09-07 11:30:00,27.76,27.77,27.73,27.74,76400.0,19.0116,19.0185,18.9911,18.9979,76400.0
2011-09-07 11:35:00,27.74,27.75,27.71,27.71,52300.0,18.9979,19.0048,18.9774,18.9774,52300.0
2011-09-07 11:40:00,27.71,27.76,27.71,27.76,38500.0,18.9774,19.0116,18.9774,19.0116,38500.0
2011-09-07 11:45:00,27.76,27.76,27.75,27.75,31800.0,19.0116,19.0116,19.0048,19.0048,31800.0
2011-09-07 11:50:00,27.75,27.77,27.75,27.77,20300.0,19.0048,19.0185,19.0048,19.0185,20300.0
2011-09-07 11:55:00,27.76,27.78,27.75,27.76,28500.0,19.0116,19.0253,19.0048,19.0116,28500.0
2011-09-07 12:00:00,27.76,27.76,27.73,27.74,38300.0,19.0116,19.0116,18.9911,18.9979,38300.0
2011-09-07 12:05:00,27.73,27.76,27.73,27.75,26700.0,18.9911,19.0116,18.9911,19.0048,26700.0
2011-09-07 12:10:00,27.75,27.8,27.75,27.8,42100.0,19.0048,19.039,19.0048,19.039,42100.0
2011-09-07 12:15:00,27.79,27.81,27.79,27.81,14800.0,19.0322,19.0459,19.0322,19.0459,14800.0
2011-09-07 12:20:00,27.81,27.82,27.79,27.81,24400.0,19.0459,19.0527,19.0322,19.0459,24400.0
2011-09-07 12:25:00,27.81,27.85,27.8,27.84,52800.0,19.0459,19.0733,19.039,19.0664,52800.0
2011-09-07 12:30:00,27.84,27.9,27.83,27.9,88100.0,19.0664,19.1075,19.0596,19.1075,88100.0
2011-09-07 12:35:00,27.89,27.92,27.89,27.91,38000.0,19.1007,19.1212,19.1007,19.1144,38000.0
2011-09-07 12:40:00,27.91,27.92,27.91,27.91,36900.0,19.1144,19.1212,19.1144,19.1144,36900.0
2011-09-07 12:45:00,27.91,27.92,27.85,27.86,25300.0,19.1144,19.1212,19.0733,19.0801,25300.0
2011-09-07 12:50:00,27.86,27.87,27.85,27.85,11300.0,19.0801,19.087,19.0733,19.0733,11300.0
2011-09-07 12:55:00,27.85,27.87,27.85,27.86,10300.0,19.0733,19.087,19.0733,19.0801,10300.0
2011-09-07 13:00:00,27.87,27.87,27.84,27.86,25300.0,19.087,19.087,19.0664,19.0801,25300.0
2011-09-07 13:05:00,27.87,27.92,27.86,27.91,45100.0,19.087,19.1212,19.0801,19.1144,45100.0
2011-09-07 13:10:00,27.92,27.96,27.91,27.96,23500.0,19.1212,19.1486,19.1144,19.1486,23500.0
2011-09-07 13:15:00,27.96,27.97,27.95,27.97,34400.0,19.1486,19.1555,19.1418,19.1555,34400.0
2011-09-07 13:20:00,27.96,27.97,27.95,27.96,20400.0,19.1486,19.1555,19.1418,19.1486,20400.0
2011-09-07 13:25:00,27.97,27.97,27.93,27.94,27700.0,19.1555,19.1555,19.1281,19.1349,27700.0
2011-09-07 13:30:00,27.93,27.93,27.9,27.9,42200.0,19.1281,19.1281,19.1075,19.1075,42200.0
2011-09-07 13:35:00,27.9,27.91,27.9,27.91,16400.0,19.1075,19.1144,19.1075,19.1144,16400.0
2011-09-07 13:40:00,27.91,27.91,27.9,27.91,11200.0,19.1144,19.1144,19.1075,19.1144,11200.0
2011-09-07 13:45:00,27.9,27.96,27.9,27.95,46100.0,19.1075,19.1486,19.1075,19.1418,46100.0
2011-09-07 13:50:00,27.95,27.96,27.95,27.96,16200.0,19.1418,19.1486,19.1418,19.1486,16200.0
2011-09-07 13:55:00,27.95,27.98,27.93,27.97,43400.0,19.1418,19.1623,19.1281,19.1555,43400.0
2011-09-07 14:00:00,27.96,27.99,27.94,27.99,49800.0,19.1486,19.1691,19.1349,19.1691,49800.0
2011-09-07 14:05:00,27.99,28.03,27.98,28.0,51200.0,19.1691,19.1965,19.1623,19.176,51200.0
2011-09-07 14:10:00,27.99,28.02,27.97,28.02,32900.0,19.1691,19.1897,19.1555,19.1897,32900.0
2011-09-07 14:15:00,28.02,28.04,28.0,28.01,35500.0,19.1897,19.2034,19.176,19.1828,35500.0
2011-09-07 14:20:00,28.0,28.01,27.99,27.99,20200.0,19.176,19.1828,19.1691,19.1691,20200.0
2011-09-07 14:25:00,28.0,28.04,27.99,28.04,63000.0,19.176,19.2034,19.1691,19.2034,63000.0
2011-09-07 14:30:00,28.04,28.06,28.02,28.04,41700.0,19.2034,19.2171,19.1897,19.2034,41700.0
2011-09-07 14:35:00,28.03,28.08,28.03,28.08,20600.0,19.1965,19.2308,19.1965,19.2308,20600.0
2011-09-07 14:40:00,28.07,28.08,28.05,28.06,31800.0,19.2239,19.2308,19.2102,19.2171,31800.0
2011-09-07 14:45:00,28.06,28.07,28.04,28.05,36800.0,19.2171,19.2239,19.2034,19.2102,36800.0
2011-09-07 14:50:00,28.04,28.05,28.02,28.03,34300.0,19.2034,19.2102,19.1897,19.1965,34300.0
2011-09-07 14:55:00,28.02,28.07,28.02,28.06,43000.0,19.1897,19.2239,19.1897,19.2171,43000.0
2011-09-07 15:00:00,28.07,28.08,28.06,28.08,55200.0,19.2239,19.2308,19.2171,19.2308,55200.0
2011-09-07 15:05:00,28.08,28.11,28.08,28.09,53500.0,19.2308,19.2513,19.2308,19.2376,53500.0
2011-09-07 15:10:00,28.1,28.1,28.02,28.06,61300.0,19.2445,19.2445,19.1897,19.2171,61300.0
2011-09-07 15:15:00,28.06,28.07,28.03,28.04,40200.0,19.2171,19.2239,19.1965,19.2034,40200.0
2011-09-07 15:20:00,28.04,28.04,28.0,28.0,29300.0,19.2034,19.2034,19.176,19.176,29300.0
2011-09-07 15:25:00,28.0,28.03,28.0,28.02,43900.0,19.176,19.1965,19.176,19.1897,43900.0
2011-09-07 15:30:00,28.02,28.03,27.96,27.96,115000.0,19.1897,19.1965,19.1486,19.1486,115000.0
2011-09-07 15:35:00,27.96,27.96,27.92,27.93,106600.0,19.1486,19.1486,19.1212,19.1281,106600.0
2011-09-07 15:40:00,27.93,27.96,27.86,27.86,173600.0,19.1281,19.1486,19.0801,19.0801,173600.0
2011-09-07 15:45:00,27.87,27.93,27.83,27.83,170700.0,19.087,19.1281,19.0596,19.0596,170700.0
2011-09-07 15:50:00,27.84,27.87,27.8,27.85,314200.0,19.0664,19.087,19.039,19.0733,314200.0
2011-09-07 15:55:00,27.85,27.94,27.84,27.94,646800.0,19.0733,19.1349,19.0664,19.1349,646800.0
2011-09-08 09:30:00,27.75,27.84,27.7,27.82,93900.0,19.0048,19.0664,18.9705,19.0527,93900.0
2011-09-08 09:35:00,27.83,27.84,27.7,27.74,126300.0,19.0596,19.0664,18.9705,18.9979,126300.0
2011-09-08 09:40:00,27.73,27.8,27.69,27.7,107300.0,18.9911,19.039,18.9637,18.9705,107300.0
2011-09-08 09:45:00,27.7,27.84,27.7,27.79,59200.0,18.9705,19.0664,18.9705,19.0322,59200.0
2011-09-08 09:50:00,27.79,27.79,27.65,27.65,64400.0,19.0322,19.0322,18.9363,18.9363,64400.0
2011-09-08 09:55:00,27.65,27.65,27.58,27.6,57400.0,18.9363,18.9363,18.8884,18.9021,57400.0
2011-09-08 10:00:00,27.6,27.61,27.53,27.6,46600.0,18.9021,18.9089,18.8541,18.9021,46600.0
2011-09-08 10:05:00,27.61,27.69,27.58,27.66,64000.0,18.9089,18.9637,18.8884,18.9431,64000.0
2011-09-08 10:10:00,27.66,27.69,27.63,27.64,28800.0,18.9431,18.9637,18.9226,18.9294,28800.0
2011-09-08 10:15:00,27.65,27.7,27.61,27.69,33700.0,18.9363,18.9705,18.9089,18.9637,33700.0
2011-09-08 10:20:00,27.7,27.72,27.67,27.67,37700.0,18.9705,18.9842,18.95,18.95,37700.0
2011-09-08 10:25:00,27.68,27.71,27.65,27.66,35200.0,18.9568,18.9774,18.9363,18.9431,35200.0
2011-09-08 10:30:00,27.66,27.8,27.66,27.77,34800.0,18.9431,19.039,18.9431,19.0185,34800.0
2011-09-08 10:35:00,27.77,27.8,27.76,27.77,28300.0,19.0185,19.039,19.0116,19.0185,28300.0
2011-09-08 10:40:00,27.77,27.83,27.77,27.81,32300.0,19.0185,19.0596,19.0185,19.0459,32300.0
2011-09-08 10:45:00,27.82,27.82,27.7,27.71,55200.0,19.0527,19.0527,18.9705,18.9774,55200.0
2011-09-08 10:50:00,27.72,27.79,27.72,27.79,22400.0,18.9842,19.0322,18.9842,19.0322,22400.0
2011-09-08 10:55:00,27.78,27.89,27.78,27.89,33300.0,19.0253,19.1007,19.0253,19.1007,33300.0
2011-09-08 11:00:00,27.89,27.93,27.87,27.9,45400.0,19.1007,19.1281,19.087,19.1075,45400.0
2011-09-08 11:05:00,27.9,27.93,27.88,27.91,29600.0,19.1075,19.1281,19.0938,19.1144,29600.0
2011-09-08 11:10:00,27.9,27.91,27.88,27.89,25200.0,19.1075,19.1144,19.0938,19.1007,25200.0
2011-09-08 11:15:00,27.88,27.89,27.83,27.86,44400.0,19.0938,19.1007,19.0596,19.0801,44400.0
2011-09-08 11:20:00,27.85,27.89,27.85,27.87,27300.0,19.0733,19.1007,19.0733,19.087,27300.0
2011-09-08 11:25:00,27.86,27.91,27.84,27.86,18900.0,19.0801,19.1144,19.0664,19.0801,18900.0
2011-09-08 11:30:00,27.85,27.89,27.84,27.88,32600.0,19.0733,19.1007,19.0664,19.0938,32600.0
2011-09-08 11:35:00,27.87,27.96,27.87,27.94,16100.0,19.087,19.1486,19.087,19.1349,16100.0
2011-09-08 11:40:00,27.94,27.97,27.92,27.93,27900.0,19.1349,19.1555,19.1212,19.1281,27900.0
2011-09-08 11:45:00,27.92,27.92,27.84,27.84,18700.0,19.1212,19.1212,19.0664,19.0664,18700.0
2011-09-08 11:50:00,27.84,27.9,27.82,27.82,42600.0,19.0664,19.1075,19.0527,19.0527,42600.0
2011-09-08 11:55:00,27.82,27.82,27.78,27.81,39100.0,19.0527,19.0527,19.0253,19.0459,39100.0
2011-09-08 12:00:00,27.81,27.81,27.77,27.8,29300.0,19.0459,19.0459,19.0185,19.039,29300.0
2011-09-08 12:05:00,27.79,27.83,27.79,27.83,49900.0,19.0322,19.0596,19.0322,19.0596,49900.0
2011-09-08 12:10:00,27.82,27.87,27.82,27.83,28900.0,19.0527,19.087,19.0527,19.0596,28900.0
2011-09-08 12:15:00,27.83,27.87,27.83,27.87,20600.0,19.0596,19.087,19.0596,19.087,20600.0
2011-09-08 12:20:00,27.86,27.89,27.86,27.88,65500.0,19.0801,19.1007,19.0801,19.0938,65500.0
2011-09-08 12:25:00,27.89,27.9,27.87,27.88,52000.0,19.1007,19.1075,19.087,19.0938,52000.0
2011-09-08 12:30:00,27.89,27.89,27.83,27.86,41400.0,19.1007,19.1007,19.0596,19.0801,41400.0
2011-09-08 12:35:00,27.86,27.93,27.86,27.89,16000.0,19.0801,19.1281,19.0801,19.1007,16000.0
2011-09-08 12:40:00,27.89,27.94,27.88,27.91,19400.0,19.1007,19.1349,19.0938,19.1144,19400.0
2011-09-08 12:45:00,27.9,27.93,27.87,27.91,59000.0,19.1075,19.1281,19.087,19.1144,59000.0
2011-09-08 12:50:00,27.91,27.99,27.91,27.99,33600.0,19.1144,19.1691,19.1144,19.1691,33600.0
2011-09-08 12:55:00,27.98,27.99,27.92,27.98,29600.0,19.1623,19.1691,19.1212,19.1623,29600.0
2011-09-08 13:00:00,27.98,28.0,27.95,27.96,32700.0,19.1623,19.176,19.1418,19.1486,32700.0
2011-09-08 13:05:00,27.96,27.99,27.95,27.97,20500.0,19.1486,19.1691,19.1418,19.1555,20500.0
2011-09-08 13:10:00,27.98,27.98,27.89,27.89,32600.0,19.1623,19.1623,19.1007,19.1007,32600.0
2011-09-08 13:15:00,27.89,27.93,27.89,27.92,25200.0,19.1007,19.1281,19.1007,19.1212,25200.0
2011-09-08 13:20:00,27.91,27.91,27.87,27.91,42000.0,19.1144,19.1144,19.087,19.1144,42000.0
2011-09-08 13:25:00,27.9,27.95,27.89,27.91,31800.0,19.1075,19.1418,19.1007,19.1144,31800.0
2011-09-08 13:30:00,27.92,27.98,27.77,27.8,109100.0,19.1212,19.1623,19.0185,19.039,109100.0
2011-09-08 13:35:00,27.8,27.87,27.79,27.86,43000.0,19.039,19.087,19.0322,19.0801,43000.0
2011-09-08 13:40:00,27.85,27.86,27.71,27.72,94500.0,19.0733,19.0801,18.9774,18.9842,94500.0
2011-09-08 13:45:00,27.73,27.79,27.73,27.76,62600.0,18.9911,19.0322,18.9911,19.0116,62600.0
2011-09-08 13:50:00,27.76,27.79,27.7,27.77,65800.0,19.0116,19.0322,18.9705,19.0185,65800.0
2011-09-08 13:55:00,27.77,27.8,27.73,27.75,35600.0,19.0185,19.039,18.9911,19.0048,35600.0
2011-09-08 14:00:00,27.74,27.75,27.68,27.74,53600.0,18.9979,19.0048,18.9568,18.9979,53600.0
2011-09-08 14:05:00,27.74,27.77,27.69,27.75,64600.0,18.9979,19.0185,18.9637,19.0048,64600.0
2011-09-08 14:10:00,27.74,27.75,27.7,27.75,31600.0,18.9979,19.0048,18.9705,19.0048,31600.0
2011-09-08 14:15:00,27.76,27.79,27.69,27.7,39500.0,19.0116,19.0322,18.9637,18.9705,39500.0
2011-09-08 14:20:00,27.7,27.7,27.62,27.62,41800.0,18.9705,18.9705,18.9158,18.9158,41800.0
2011-09-08 14:25:00,27.62,27.67,27.59,27.64,54100.0,18.9158,18.95,18.8952,18.9294,54100.0
2011-09-08 14:30:00,27.64,27.7,27.61,27.68,50000.0,18.9294,18.9705,18.9089,18.9568,50000.0
2011-09-08 14:35:00,27.67,27.69,27.62,27.63,48600.0,18.95,18.9637,18.9158,18.9226,48600.0
2011-09-08 14:40:00,27.63,27.67,27.6,27.64,48400.0,18.9226,18.95,18.9021,18.9294,48400.0
2011-09-08 14:45:00,27.64,27.65,27.61,27.62,47600.0,18.9294,18.9363,18.9089,18.9158,47600.0
2011-09-08 14:50:00,27.62,27.66,27.61,27.63,80500.0,18.9158,18.9431,18.9089,18.9226,80500.0
2011-09-08 14:55:00,27.63,27.66,27.62,27.66,48400.0,18.9226,18.9431,18.9158,18.9431,48400.0
2011-09-08 15:00:00,27.66,27.67,27.59,27.6,46300.0,18.9431,18.95,18.8952,18.9021,46300.0
2011-09-08 15:05:00,27.61,27.62,27.54,27.62,62200.0,18.9089,18.9158,18.861,18.9158,62200.0
2011-09-08 15:10:00,27.62,27.62,27.56,27.58,39800.0,18.9158,18.9158,18.8747,18.8884,39800.0
2011-09-08 15:15:00,27.58,27.61,27.55,27.6,59400.0,18.8884,18.9089,18.8678,18.9021,59400.0
2011-09-08 15:20:00,27.6,27.63,27.58,27.62,197000.0,18.9021,18.9226,18.8884,18.9158,197000.0
2011-09-08 15:25:00,27.62,27.64,27.56,27.63,103600.0,18.9158,18.9294,18.8747,18.9226,103600.0
2011-09-08 15:30:00,27.64,27.65,27.58,27.6,110400.0,18.9294,18.9363,18.8884,18.9021,110400.0
2011-09-08 15:35:00,27.6,27.62,27.57,27.61,129400.0,18.9021,18.9158,18.8815,18.9089,129400.0
2011-09-08 15:40:00,27.62,27.64,27.59,27.59,151400.0,18.9158,18.9294,18.8952,18.8952,151400.0
2011-09-08 15:45:00,27.59,27.61,27.55,27.6,178100.0,18.8952,18.9089,18.8678,18.9021,178100.0
2011-09-08 15:50:00,27.6,27.6,27.5,27.53,159600.0,18.9021,18.9021,18.8336,18.8541,159600.0
2011-09-08 15:55:00,27.53,27.57,27.52,27.54,343200.0,18.8541,18.8815,18.8473,18.861,343200.0
2011-09-09 09:30:00,27.3,27.31,27.11,27.15,134700.0,18.6966,18.7034,18.5665,18.5939,134700.0
2011-09-09 09:35:00,27.14,27.2,27.04,27.19,69300.0,18.587,18.6281,18.5185,18.6213,69300.0
2011-09-09 09:40:00,27.19,27.2,27.05,27.11,88900.0,18.6213,18.6281,18.5254,18.5665,88900.0
2011-09-09 09:45:00,27.11,27.19,27.1,27.12,82900.0,18.5665,18.6213,18.5596,18.5733,82900.0
2011-09-09 09:50:00,27.11,27.11,27.01,27.06,49200.0,18.5665,18.5665,18.498,18.5322,49200.0
2011-09-09 09:55:00,27.05,27.08,27.0,27.04,69500.0,18.5254,18.5459,18.4911,18.5185,69500.0
2011-09-09 10:00:00,27.04,27.13,27.04,27.07,64500.0,18.5185,18.5802,18.5185,18.5391,64500.0
2011-09-09 10:05:00,27.07,27.08,27.04,27.06,65100.0,18.5391,18.5459,18.5185,18.5322,65100.0
2011-09-09 10:10:00,27.06,27.1,27.04,27.06,67300.0,18.5322,18.5596,18.5185,18.5322,67300.0
2011-09-09 10:15:00,27.05,27.07,27.01,27.04,58200.0,18.5254,18.5391,18.498,18.5185,58200.0
2011-09-09 10:20:00,27.05,27.07,27.01,27.05,21300.0,18.5254,18.5391,18.498,18.5254,21300.0
2011-09-09 10:25:00,27.06,27.13,27.04,27.13,38800.0,18.5322,18.5802,18.5185,18.5802,38800.0
2011-09-09 10:30:00,27.13,27.14,27.09,27.09,83600.0,18.5802,18.587,18.5528,18.5528,83600.0
2011-09-09 10:35:00,27.08,27.15,27.07,27.14,41500.0,18.5459,18.5939,18.5391,18.587,41500.0
2011-09-09 10:40:00,27.14,27.19,27.11,27.11,23700.0,18.587,18.6213,18.5665,18.5665,23700.0
2011-09-09 10:45:00,27.1,27.19,27.08,27.18,108300.0,18.5596,18.6213,18.5459,18.6144,108300.0
2011-09-09 10:50:00,27.17,27.2,27.13,27.13,20300.0,18.6076,18.6281,18.5802,18.5802,20300.0
2011-09-09 10:55:00,27.13,27.15,27.08,27.14,122000.0,18.5802,18.5939,18.5459,18.587,122000.0
2011-09-09 11:00:00,27.14,27.19,27.11,27.16,52800.0,18.587,18.6213,18.5665,18.6007,52800.0
2011-09-09 11:05:00,27.16,27.23,27.14,27.21,70000.0,18.6007,18.6487,18.587,18.635,70000.0
2011-09-09 11:10:00,27.21,27.27,27.11,27.13,149600.0,18.635,18.6761,18.5665,18.5802,149600.0
2011-09-09 11:15:00,27.13,27.2,27.1,27.12,116300.0,18.5802,18.6281,18.5596,18.5733,116300.0
2011-09-09 11:20:00,27.11,27.13,26.99,27.04,109500.0,18.5665,18.5802,18.4843,18.5185,109500.0
2011-09-09 11:25:00,27.04,27.09,27.01,27.03,42900.0,18.5185,18.5528,18.498,18.5117,42900.0
2011-09-09 11:30:00,27.02,27.07,27.0,27.07,36300.0,18.5048,18.5391,18.4911,18.5391,36300.0
2011-09-09 11:35:00,27.06,27.11,27.05,27.08,60200.0,18.5322,18.5665,18.5254,18.5459,60200.0
2011-09-09 11:40:00,27.08,27.09,26.98,27.02,171600.0,18.5459,18.5528,18.4774,18.5048,171600.0
2011-09-09 11:45:00,27.02,27.03,26.97,27.0,131000.0,18.5048,18.5117,18.4706,18.4911,131000.0
2011-09-09 11:50:00,27.01,27.01,26.92,26.98,105700.0,18.498,18.498,18.4364,18.4774,105700.0
2011-09-09 11:55:00,26.98,27.02,26.98,27.0,56300.0,18.4774,18.5048,18.4774,18.4911,56300.0
2011-09-09 12:00:00,27.0,27.05,26.98,27.0,121000.0,18.4911,18.5254,18.4774,18.4911,121000.0
2011-09-09 12:05:00,26.99,27.01,26.93,26.93,54800.0,18.4843,18.498,18.4432,18.4432,54800.0
2011-09-09 12:10:00,26.92,26.92,26.88,26.91,25100.0,18.4364,18.4364,18.409,18.4295,25100.0
2011-09-09 12:15:00,26.9,26.92,26.88,26.92,30700.0,18.4227,18.4364,18.409,18.4364,30700.0
2011-09-09 12:20:00,26.91,26.94,26.89,26.93,26100.0,18.4295,18.45,18.4158,18.4432,26100.0
2011-09-09 12:25:00,26.93,26.93,26.89,26.92,50600.0,18.4432,18.4432,18.4158,18.4364,50600.0
2011-09-09 12:30:00,26.92,26.93,26.81,26.84,36600.0,18.4364,18.4432,18.361,18.3816,36600.0
2011-09-09 12:35:00,26.83,26.89,26.79,26.89,91100.0,18.3747,18.4158,18.3473,18.4158,91100.0
2011-09-09 12:40:00,26.88,26.94,26.88,26.91,75300.0,18.409,18.45,18.409,18.4295,75300.0
2011-09-09 12:45:00,26.91,26.94,26.9,26.9,48300.0,18.4295,18.45,18.4227,18.4227,48300.0
2011-09-09 12:50:00,26.9,26.93,26.9,26.91,42400.0,18.4227,18.4432,18.4227,18.4295,42400.0
2011-09-09 12:55:00,26.92,27.04,26.91,27.03,93700.0,18.4364,18.5185,18.4295,18.5117,93700.0
2011-09-09 13:00:00,27.03,27.03,26.95,26.97,42400.0,18.5117,18.5117,18.4569,18.4706,42400.0
2011-09-09 13:05:00,26.96,27.05,26.96,27.02,51600.0,18.4637,18.5254,18.4637,18.5048,51600.0
2011-09-09 13:10:00,27.02,27.1,27.0,27.08,82000.0,18.5048,18.5596,18.4911,18.5459,82000.0
2011-09-09 13:15:00,27.08,27.12,27.05,27.09,44800.0,18.5459,18.5733,18.5254,18.5528,44800.0
2011-09-09 13:20:00,27.09,27.09,27.01,27.02,39400.0,18.5528,18.5528,18.498,18.5048,39400.0
2011-09-09 13:25:00,27.02,27.06,27.02,27.06,26000.0,18.5048,18.5322,18.5048,18.5322,26000.0
2011-09-09 13:30:00,27.06,27.1,27.04,27.09,99500.0,18.5322,18.5596,18.5185,18.5528,99500.0
2011-09-09 13:35:00,27.09,27.14,27.09,27.14,112200.0,18.5528,18.587,18.5528,18.587,112200.0
2011-09-09 13:40:00,27.15,27.15,27.11,27.11,31800.0,18.5939,18.5939,18.5665,18.5665,31800.0
2011-09-09 13:45:00,27.12,27.12,27.04,27.05,70600.0,18.5733,18.5733,18.5185,18.5254,70600.0
2011-09-09 13:50:00,27.04,27.1,27.04,27.07,28600.0,18.5185,18.5596,18.5185,18.5391,28600.0
2011-09-09 13:55:00,27.08,27.11,27.08,27.09,30200.0,18.5459,18.5665,18.5459,18.5528,30200.0
2011-09-09 14:00:00,27.09,27.11,27.06,27.08,46900.0,18.5528,18.5665,18.5322,18.5459,46900.0
2011-09-09 14:05:00,27.08,27.14,27.07,27.13,33100.0,18.5459,18.587,18.5391,18.5802,33100.0
2011-09-09 14:10:00,27.13,27.13,27.04,27.07,52200.0,18.5802,18.5802,18.5185,18.5391,52200.0
2011-09-09 14:15:00,27.07,27.11,27.06,27.1,45500.0,18.5391,18.5665,18.5322,18.5596,45500.0
2011-09-09 14:20:00,27.1,27.14,27.09,27.11,38500.0,18.5596,18.587,18.5528,18.5665,38500.0
2011-09-09 14:25:00,27.1,27.12,27.05,27.07,66000.0,18.5596,18.5733,18.5254,18.5391,66000.0
2011-09-09 14:30:00,27.06,27.08,27.01,27.01,51300.0,18.5322,18.5459,18.498,18.498,51300.0
2011-09-09 14:35:00,27.01,27.05,26.99,27.02,70000.0,18.498,18.5254,18.4843,18.5048,70000.0
2011-09-09 14:40:00,27.01,27.13,27.01,27.09,66200.0,18.498,18.5802,18.498,18.5528,66200.0
2011-09-09 14:45:00,27.09,27.09,27.05,27.05,35800.0,18.5528,18.5528,18.5254,18.5254,35800.0
2011-09-09 14:50:00,27.05,27.05,27.0,27.01,54500.0,18.5254,18.5254,18.4911,18.498,54500.0
2011-09-09 14:55:00,27.0,27.07,26.98,27.05,112000.0,18.4911,18.5391,18.4774,18.5254,112000.0
2011-09-09 15:00:00,27.04,27.06,27.0,27.05,119200.0,18.5185,18.5322,18.4911,18.5254,119200.0
2011-09-09 15:05:00,27.06,27.11,27.04,27.1,82300.0,18.5322,18.5665,18.5185,18.5596,82300.0
2011-09-09 15:10:00,27.11,27.11,27.04,27.1,62800.0,18.5665,18.5665,18.5185,18.5596,62800.0
2011-09-09 15:15:00,27.1,27.12,27.05,27.08,112700.0,18.5596,18.5733,18.5254,18.5459,112700.0
2011-09-09 15:20:00,27.09,27.09,27.01,27.02,163500.0,18.5528,18.5528,18.498,18.5048,163500.0
2011-09-09 15:25:00,27.02,27.03,26.98,26.99,132500.0,18.5048,18.5117,18.4774,18.4843,132500.0
2011-09-09 15:30:00,26.98,27.11,26.98,27.1,172700.0,18.4774,18.5665,18.4774,18.5596,172700.0
2011-09-09 15:35:00,27.1,27.12,27.04,27.12,188100.0,18.5596,18.5733,18.5185,18.5733,188100.0
2011-09-09 15:40:00,27.13,27.14,27.04,27.07,192800.0,18.5802,18.587,18.5185,18.5391,192800.0
2011-09-09 15:45:00,27.07,27.17,27.06,27.12,243500.0,18.5391,18.6076,18.5322,18.5733,243500.0
2011-09-09 15:50:00,27.12,27.15,27.1,27.14,226000.0,18.5733,18.5939,18.5596,18.587,226000.0
2011-09-09 15:55:00,27.13,27.14,27.08,27.1,457000.0,18.5802,18.587,18.5459,18.5596,457000.0
2011-09-12 09:30:00,26.65,26.83,26.63,26.75,133600.0,18.2514,18.3747,18.2377,18.3199,133600.0
2011-09-12 09:35:00,26.75,26.95,26.71,26.89,60700.0,18.3199,18.4569,18.2925,18.4158,60700.0
2011-09-12 09:40:00,26.89,27.0,26.84,26.96,152200.0,18.4158,18.4911,18.3816,18.4637,152200.0
2011-09-12 09:45:00,26.96,26.98,26.87,26.89,82800.0,18.4637,18.4774,18.4021,18.4158,82800.0
2011-09-12 09:50:00,26.89,26.94,26.86,26.86,62900.0,18.4158,18.45,18.3953,18.3953,62900.0
2011-09-12 09:55:00,26.86,26.99,26.84,26.91,87000.0,18.3953,18.4843,18.3816,18.4295,87000.0
2011-09-12 10:00:00,26.9,26.95,26.89,26.92,109600.0,18.4227,18.4569,18.4158,18.4364,109600.0
2011-09-12 10:05:00,26.92,27.03,26.91,26.96,85700.0,18.4364,18.5117,18.4295,18.4637,85700.0
2011-09-12 10:10:00,26.97,27.0,26.89,26.9,196900.0,18.4706,18.4911,18.4158,18.4227,196900.0
2011-09-12 10:15:00,26.91,26.91,26.77,26.78,97900.0,18.4295,18.4295,18.3336,18.3405,97900.0
2011-09-12 10:20:00,26.78,26.84,26.77,26.78,106000.0,18.3405,18.3816,18.3336,18.3405,106000.0
2011-09-12 10:25:00,26.78,26.82,26.68,26.68,37800.0,18.3405,18.3679,18.272,18.272,37800.0
2011-09-12 10:30:00,26.69,26.76,26.68,26.75,117000.0,18.2788,18.3268,18.272,18.3199,117000.0
2011-09-12 10:35:00,26.75,26.84,26.75,26.82,57500.0,18.3199,18.3816,18.3199,18.3679,57500.0
2011-09-12 10:40:00,26.82,26.83,26.75,26.75,31300.0,18.3679,18.3747,18.3199,18.3199,31300.0
2011-09-12 10:45:00,26.75,26.79,26.74,26.76,66200.0,18.3199,18.3473,18.3131,18.3268,66200.0
2011-09-12 10:50:00,26.77,26.84,26.76,26.84,32100.0,18.3336,18.3816,18.3268,18.3816,32100.0
2011-09-12 10:55:00,26.83,26.83,26.67,26.67,41100.0,18.3747,18.3747,18.2651,18.2651,41100.0
2011-09-12 11:00:00,26.67,26.72,26.66,26.7,26200.0,18.2651,18.2994,18.2583,18.2857,26200.0
2011-09-12 11:05:00,26.69,26.76,26.69,26.72,62400.0,18.2788,18.3268,18.2788,18.2994,62400.0
2011-09-12 11:10:00,26.72,26.73,26.67,26.72,46600.0,18.2994,18.3062,18.2651,18.2994,46600.0
2011-09-12 11:15:00,26.73,26.76,26.72,26.75,44300.0,18.3062,18.3268,18.2994,18.3199,44300.0
2011-09-12 11:20:00,26.75,26.76,26.71,26.76,43700.0,18.3199,18.3268,18.2925,18.3268,43700.0
2011-09-12 11:25:00,26.76,26.8,26.75,26.79,61900.0,18.3268,18.3542,18.3199,18.3473,61900.0
2011-09-12 11:30:00,26.78,26.8,26.74,26.78,37500.0,18.3405,18.3542,18.3131,18.3405,37500.0
2011-09-12 11:35:00,26.78,26.8,26.77,26.8,33800.0,18.3405,18.3542,18.3336,18.3542,33800.0
2011-09-12 11:40:00,26.8,26.85,26.8,26.82,40900.0,18.3542,18.3884,18.3542,18.3679,40900.0
2011-09-12 11:45:00,26.83,26.85,26.81,26.85,155200.0,18.3747,18.3884,18.361,18.3884,155200.0
2011-09-12 11:50:00,26.84,26.89,26.84,26.88,72900.0,18.3816,18.4158,18.3816,18.409,72900.0
2011-09-12 11:55:00,26.89,26.89,26.79,26.79,62100.0,18.4158,18.4158,18.3473,18.3473,62100.0
2011-09-12 12:00:00,26.79,26.82,26.78,26.78,40900.0,18.3473,18.3679,18.3405,18.3405,40900.0
2011-09-12 12:05:00,26.77,26.79,26.74,26.78,37600.0,18.3336,18.3473,18.3131,18.3405,37600.0
2011-09-12 12:10:00,26.78,26.81,26.75,26.77,24600.0,18.3405,18.361,18.3199,18.3336,24600.0
2011-09-12 12:15:00,26.76,26.79,26.73,26.73,20300.0,18.3268,18.3473,18.3062,18.3062,20300.0
2011-09-12 12:20:00,26.73,26.76,26.73,26.76,13200.0,18.3062,18.3268,18.3062,18.3268,13200.0
2011-09-12 12:25:00,26.76,26.8,26.76,26.79,46200.0,18.3268,18.3542,18.3268,18.3473,46200.0
2011-09-12 12:30:00,26.78,26.79,26.64,26.67,86600.0,18.3405,18.3473,18.2446,18.2651,86600.0
2011-09-12 12:35:00,26.68,26.68,26.65,26.65,18600.0,18.272,18.272,18.2514,18.2514,18600.0
2011-09-12 12:40:00,26.65,26.68,26.63,26.65,41600.0,18.2514,18.272,18.2377,18.2514,41600.0
2011-09-12 12:45:00,26.64,26.7,26.64,26.7,55700.0,18.2446,18.2857,18.2446,18.2857,55700.0
2011-09-12 12:50:00,26.7,26.75,26.7,26.72,33500.0,18.2857,18.3199,18.2857,18.2994,33500.0
2011-09-12 12:55:00,26.72,26.76,26.7,26.76,28300.0,18.2994,18.3268,18.2857,18.3268,28300.0
2011-09-12 13:00:00,26.76,26.79,26.71,26.77,41400.0,18.3268,18.3473,18.2925,18.3336,41400.0
2011-09-12 13:05:00,26.78,26.81,26.73,26.75,27000.0,18.3405,18.361,18.3062,18.3199,27000.0
2011-09-12 13:10:00,26.74,26.81,26.74,26.78,26300.0,18.3131,18.361,18.3131,18.3405,26300.0
2011-09-12 13:15:00,26.78,26.79,26.74,26.76,42400.0,18.3405,18.3473,18.3131,18.3268,42400.0
2011-09-12 13:20:00,26.75,26.78,26.74,26.77,35000.0,18.3199,18.3405,18.3131,18.3336,35000.0
2011-09-12 13:25:00,26.76,26.79,26.73,26.73,34300.0,18.3268,18.3473,18.3062,18.3062,34300.0
2011-09-12 13:30:00,26.73,26.74,26.65,26.66,29300.0,18.3062,18.3131,18.2514,18.2583,29300.0
2011-09-12 13:35:00,26.66,26.68,26.61,26.67,69400.0,18.2583,18.272,18.224,18.2651,69400.0
2011-09-12 13:40:00,26.66,26.7,26.65,26.7,32700.0,18.2583,18.2857,18.2514,18.2857,32700.0
2011-09-12 13:45:00,26.7,26.73,26.67,26.71,42200.0,18.2857,18.3062,18.2651,18.2925,42200.0
2011-09-12 13:50:00,26.7,26.74,26.69,26.7,40400.0,18.2857,18.3131,18.2788,18.2857,40400.0
2011-09-12 13:55:00,26.69,26.69,26.65,26.66,17200.0,18.2788,18.2788,18.2514,18.2583,17200.0
2011-09-12 14:00:00,26.66,26.66,26.6,26.61,54200.0,18.2583,18.2583,18.2172,18.224,54200.0
2011-09-12 14:05:00,26.61,26.64,26.6,26.6,59200.0,18.224,18.2446,18.2172,18.2172,59200.0
2011-09-12 14:10:00,26.6,26.6,26.56,26.58,50800.0,18.2172,18.2172,18.1898,18.2035,50800.0
2011-09-12 14:15:00,26.58,26.6,26.53,26.53,41700.0,18.2035,18.2172,18.1693,18.1693,41700.0
2011-09-12 14:20:00,26.52,26.58,26.5,26.56,57200.0,18.1624,18.2035,18.1487,18.1898,57200.0
2011-09-12 14:25:00,26.56,26.57,26.5,26.52,31800.0,18.1898,18.1967,18.1487,18.1624,31800.0
2011-09-12 14:30:00,26.52,26.59,26.51,26.59,46400.0,18.1624,18.2103,18.1556,18.2103,46400.0
2011-09-12 14:35:00,26.59,26.71,26.59,26.63,152100.0,18.2103,18.2925,18.2103,18.2377,152100.0
2011-09-12 14:40:00,26.64,26.75,26.63,26.71,91700.0,18.2446,18.3199,18.2377,18.2925,91700.0
2011-09-12 14:45:00,26.7,26.7,26.61,26.63,112500.0,18.2857,18.2857,18.224,18.2377,112500.0
2011-09-12 14:50:00,26.63,26.64,26.59,26.6,52600.0,18.2377,18.2446,18.2103,18.2172,52600.0
2011-09-12 14:55:00,26.59,26.6,26.54,26.57,62000.0,18.2103,18.2172,18.1761,18.1967,62000.0
2011-09-12 15:00:00,26.58,26.61,26.55,26.59,50200.0,18.2035,18.224,18.183,18.2103,50200.0
2011-09-12 15:05:00,26.59,26.6,26.54,26.55,49400.0,18.2103,18.2172,18.1761,18.183,49400.0
2011-09-12 15:10:00,26.55,26.61,26.55,26.58,37000.0,18.183,18.224,18.183,18.2035,37000.0
2011-09-12 15:15:00,26.58,26.59,26.51,26.57,47900.0,18.2035,18.2103,18.1556,18.1967,47900.0
2011-09-12 15:20:00,26.57,26.69,26.53,26.68,71500.0,18.1967,18.2788,18.1693,18.272,71500.0
2011-09-12 15:25:00,26.69,26.7,26.63,26.67,98000.0,18.2788,18.2857,18.2377,18.2651,98000.0
2011-09-12 15:30:00,26.67,26.77,26.67,26.76,156900.0,18.2651,18.3336,18.2651,18.3268,156900.0
2011-09-12 15:35:00,26.76,26.79,26.7,26.77,95400.0,18.3268,18.3473,18.2857,18.3336,95400.0
2011-09-12 15:40:00,26.77,26.86,26.73,26.84,94900.0,18.3336,18.3953,18.3062,18.3816,94900.0
2011-09-12 15:45:00,26.84,26.9,26.83,26.87,122200.0,18.3816,18.4227,18.3747,18.4021,122200.0
2011-09-12 15:50:00,26.87,27.07,26.86,27.02,253200.0,18.4021,18.5391,18.3953,18.5048,253200.0
2011-09-12 15:55:00,27.02,27.03,26.97,27.01,266800.0,18.5048,18.5117,18.4706,18.498,266800.0
2011-09-13 09:30:00,27.03,27.04,26.85,26.95,70000.0,18.5117,18.5185,18.3884,18.4569,70000.0
2011-09-13 09:35:00,26.95,27.06,26.85,26.87,60900.0,18.4569,18.5322,18.3884,18.4021,60900.0
2011-09-13 09:40:00,26.87,26.89,26.8,26.89,47300.0,18.4021,18.4158,18.3542,18.4158,47300.0
2011-09-13 09:45:00,26.88,26.99,26.83,26.95,36800.0,18.409,18.4843,18.3747,18.4569,36800.0
2011-09-13 09:50:00,26.95,27.11,26.95,27.09,42600.0,18.4569,18.5665,18.4569,18.5528,42600.0
2011-09-13 09:55:00,27.1,27.22,27.07,27.19,56500.0,18.5596,18.6418,18.5391,18.6213,56500.0
2011-09-13 10:00:00,27.19,27.23,27.08,27.14,61900.0,18.6213,18.6487,18.5459,18.587,61900.0
2011-09-13 10:05:00,27.15,27.2,27.11,27.16,50400.0,18.5939,18.6281,18.5665,18.6007,50400.0
2011-09-13 10:10:00,27.16,27.18,27.09,27.14,60700.0,18.6007,18.6144,18.5528,18.587,60700.0
2011-09-13 10:15:00,27.15,27.17,27.13,27.14,45000.0,18.5939,18.6076,18.5802,18.587,45000.0
2011-09-13 10:20:00,27.14,27.15,27.08,27.1,51600.0,18.587,18.5939,18.5459,18.5596,51600.0
2011-09-13 10:25:00,27.11,27.17,27.1,27.11,58800.0,18.5665,18.6076,18.5596,18.5665,58800.0
2011-09-13 10:30:00,27.12,27.15,27.01,27.01,41200.0,18.5733,18.5939,18.498,18.498,41200.0
2011-09-13 10:35:00,27.01,27.03,26.95,27.0,45000.0,18.498,18.5117,18.4569,18.4911,45000.0
2011-09-13 10:40:00,27.0,27.05,26.97,26.99,44600.0,18.4911,18.5254,18.4706,18.4843,44600.0
2011-09-13 10:45:00,27.0,27.12,26.97,27.07,34400.0,18.4911,18.5733,18.4706,18.5391,34400.0
2011-09-13 10:50:00,27.07,27.11,26.95,26.95,41100.0,18.5391,18.5665,18.4569,18.4569,41100.0
2011-09-13 10:55:00,26.95,26.99,26.91,26.96,53500.0,18.4569,18.4843,18.4295,18.4637,53500.0
2011-09-13 11:00:00,26.96,27.0,26.91,26.93,54300.0,18.4637,18.4911,18.4295,18.4432,54300.0
2011-09-13 11:05:00,26.92,27.01,26.91,26.97,33800.0,18.4364,18.498,18.4295,18.4706,33800.0
2011-09-13 11:10:00,26.96,27.01,26.93,26.98,41600.0,18.4637,18.498,18.4432,18.4774,41600.0
2011-09-13 11:15:00,26.98,27.02,26.88,26.91,48200.0,18.4774,18.5048,18.409,18.4295,48200.0
2011-09-13 11:20:00,26.91,26.92,26.88,26.89,25200.0,18.4295,18.4364,18.409,18.4158,25200.0
2011-09-13 11:25:00,26.89,26.93,26.85,26.92,19300.0,18.4158,18.4432,18.3884,18.4364,19300.0
2011-09-13 11:30:00,26.93,26.98,26.92,26.98,31300.0,18.4432,18.4774,18.4364,18.4774,31300.0
2011-09-13 11:35:00,26.98,27.03,26.96,27.01,41600.0,18.4774,18.5117,18.4637,18.498,41600.0
2011-09-13 11:40:00,27.01,27.04,26.96,27.02,32400.0,18.498,18.5185,18.4637,18.5048,32400.0
2011-09-13 11:45:00,27.02,27.06,26.95,26.96,49500.0,18.5048,18.5322,18.4569,18.4637,49500.0
2011-09-13 11:50:00,26.95,26.98,26.93,26.96,30300.0,18.4569,18.4774,18.4432,18.4637,30300.0
2011-09-13 11:55:00,26.96,27.01,26.94,26.94,19700.0,18.4637,18.498,18.45,18.45,19700.0
2011-09-13 12:00:00,26.94,26.94,26.87,26.89,46000.0,18.45,18.45,18.4021,18.4158,46000.0
2011-09-13 12:05:00,26.89,26.96,26.89,26.96,25100.0,18.4158,18.4637,18.4158,18.4637,25100.0
2011-09-13 12:10:00,26.96,27.0,26.93,26.98,19400.0,18.4637,18.4911,18.4432,18.4774,19400.0
2011-09-13 12:15:00,26.98,27.02,26.96,26.99,28900.0,18.4774,18.5048,18.4637,18.4843,28900.0
2011-09-13 12:20:00,26.99,27.02,26.93,26.95,26000.0,18.4843,18.5048,18.4432,18.4569,26000.0
2011-09-13 12:25:00,26.95,27.0,26.92,26.98,24800.0,18.4569,18.4911,18.4364,18.4774,24800.0
2011-09-13 12:30:00,26.97,26.99,26.95,26.96,26600.0,18.4706,18.4843,18.4569,18.4637,26600.0
2011-09-13 12:35:00,26.96,27.02,26.96,27.0,29400.0,18.4637,18.5048,18.4637,18.4911,29400.0
2011-09-13 12:40:00,27.01,27.02,26.96,26.99,31000.0,18.498,18.5048,18.4637,18.4843,31000.0
2011-09-13 12:45:00,27.0,27.05,27.0,27.01,24500.0,18.4911,18.5254,18.4911,18.498,24500.0
2011-09-13 12:50:00,27.01,27.03,27.0,27.01,13800.0,18.498,18.5117,18.4911,18.498,13800.0
2011-09-13 12:55:00,27.02,27.08,27.0,27.05,29800.0,18.5048,18.5459,18.4911,18.5254,29800.0
2011-09-13 13:00:00,27.05,27.08,27.04,27.06,19100.0,18.5254,18.5459,18.5185,18.5322,19100.0
2011-09-13 13:05:00,27.07,27.1,27.05,27.05,21200.0,18.5391,18.5596,18.5254,18.5254,21200.0
2011-09-13 13:10:00,27.05,27.12,27.04,27.11,41100.0,18.5254,18.5733,18.5185,18.5665,41100.0
2011-09-13 13:15:00,27.11,27.12,27.04,27.06,16600.0,18.5665,18.5733,18.5185,18.5322,16600.0
2011-09-13 13:20:00,27.06,27.08,27.05,27.08,17700.0,18.5322,18.5459,18.5254,18.5459,17700.0
2011-09-13 13:25:00,27.09,27.11,27.07,27.08,22200.0,18.5528,18.5665,18.5391,18.5459,22200.0
2011-09-13 13:30:00,27.08,27.11,27.04,27.11,29200.0,18.5459,18.5665,18.5185,18.5665,29200.0
2011-09-13 13:35:00,27.1,27.11,27.06,27.1,23500.0,18.5596,18.5665,18.5322,18.5596,23500.0
2011-09-13 13:40:00,27.11,27.14,27.08,27.09,35200.0,18.5665,18.587,18.5459,18.5528,35200.0
2011-09-13 13:45:00,27.1,27.15,27.09,27.13,23300.0,18.5596,18.5939,18.5528,18.5802,23300.0
2011-09-13 13:50:00,27.13,27.17,27.12,27.16,33000.0,18.5802,18.6076,18.5733,18.6007,33000.0
2011-09-13 13:55:00,27.16,27.16,27.05,27.07,55100.0,18.6007,18.6007,18.5254,18.5391,55100.0
2011-09-13 14:00:00,27.07,27.08,27.04,27.06,48400.0,18.5391,18.5459,18.5185,18.5322,48400.0
2011-09-13 14:05:00,27.07,27.08,27.04,27.05,47600.0,18.5391,18.5459,18.5185,18.5254,47600.0
2011-09-13 14:10:00,27.05,27.08,27.01,27.07,42200.0,18.5254,18.5459,18.498,18.5391,42200.0
2011-09-13 14:15:00,27.07,27.12,27.06,27.08,24900.0,18.5391,18.5733,18.5322,18.5459,24900.0
2011-09-13 14:20:00,27.08,27.14,27.07,27.14,50100.0,18.5459,18.587,18.5391,18.587,50100.0
2011-09-13 14:25:00,27.14,27.18,27.14,27.18,23400.0,18.587,18.6144,18.587,18.6144,23400.0
2011-09-13 14:30:00,27.19,27.21,27.17,27.2,22700.0,18.6213,18.635,18.6076,18.6281,22700.0
2011-09-13 14:35:00,27.2,27.2,27.12,27.12,32000.0,18.6281,18.6281,18.5733,18.5733,32000.0
2011-09-13 14:40:00,27.13,27.14,27.11,27.12,19200.0,18.5802,18.587,18.5665,18.5733,19200.0
2011-09-13 14:45:00,27.12,27.13,27.03,27.03,65600.0,18.5733,18.5802,18.5117,18.5117,65600.0
2011-09-13 14:50:00,27.04,27.07,27.03,27.07,35800.0,18.5185,18.5391,18.5117,18.5391,35800.0
2011-09-13 14:55:00,27.07,27.11,27.02,27.06,112800.0,18.5391,18.5665,18.5048,18.5322,112800.0
2011-09-13 15:00:00,27.06,27.12,27.05,27.1,60800.0,18.5322,18.5733,18.5254,18.5596,60800.0
2011-09-13 15:05:00,27.09,27.1,27.01,27.06,50000.0,18.5528,18.5596,18.498,18.5322,50000.0
2011-09-13 15:10:00,27.05,27.07,27.01,27.01,70900.0,18.5254,18.5391,18.498,18.498,70900.0
2011-09-13 15:15:00,27.0,27.01,26.91,26.94,82900.0,18.4911,18.498,18.4295,18.45,82900.0
2011-09-13 15:20:00,26.94,26.98,26.91,26.96,47700.0,18.45,18.4774,18.4295,18.4637,47700.0
2011-09-13 15:25:00,26.96,27.06,26.9,27.04,67500.0,18.4637,18.5322,18.4227,18.5185,67500.0
2011-09-13 15:30:00,27.04,27.08,27.03,27.06,116900.0,18.5185,18.5459,18.5117,18.5322,116900.0
2011-09-13 15:35:00,27.07,27.08,27.04,27.05,63300.0,18.5391,18.5459,18.5185,18.5254,63300.0
2011-09-13 15:40:00,27.05,27.15,27.01,27.12,111500.0,18.5254,18.5939,18.498,18.5733,111500.0
2011-09-13 15:45:00,27.13,27.14,27.08,27.12,98000.0,18.5802,18.587,18.5459,18.5733,98000.0
2011-09-13 15:50:00,27.12,27.13,27.06,27.08,136700.0,18.5733,18.5802,18.5322,18.5459,136700.0
2011-09-13 15:55:00,27.08,27.12,27.07,27.09,175300.0,18.5459,18.5733,18.5391,18.5528,175300.0
2011-09-14 09:30:00,27.16,27.33,27.1,27.28,71800.0,18.6007,18.7171,18.5596,18.6829,71800.0
2011-09-14 09:35:00,27.31,27.31,27.1,27.11,47100.0,18.7034,18.7034,18.5596,18.5665,47100.0
2011-09-14 09:40:00,27.1,27.12,27.03,27.08,76800.0,18.5596,18.5733,18.5117,18.5459,76800.0
2011-09-14 09:45:00,27.08,27.2,27.05,27.19,26000.0,18.5459,18.6281,18.5254,18.6213,26000.0
2011-09-14 09:50:00,27.19,27.22,27.12,27.12,21900.0,18.6213,18.6418,18.5733,18.5733,21900.0
2011-09-14 09:55:00,27.12,27.19,27.11,27.12,28800.0,18.5733,18.6213,18.5665,18.5733,28800.0
2011-09-14 10:00:00,27.11,27.11,26.99,27.06,51900.0,18.5665,18.5665,18.4843,18.5322,51900.0
2011-09-14 10:05:00,27.05,27.11,27.03,27.07,22400.0,18.5254,18.5665,18.5117,18.5391,22400.0
2011-09-14 10:10:00,27.07,27.1,27.06,27.07,41200.0,18.5391,18.5596,18.5322,18.5391,41200.0
2011-09-14 10:15:00,27.06,27.06,26.86,26.89,81900.0,18.5322,18.5322,18.3953,18.4158,81900.0
2011-09-14 10:20:00,26.89,26.94,26.8,26.92,72900.0,18.4158,18.45,18.3542,18.4364,72900.0
2011-09-14 10:25:00,26.91,27.02,26.91,26.97,52300.0,18.4295,18.5048,18.4295,18.4706,52300.0
2011-09-14 10:30:00,26.98,27.0,26.9,26.95,29200.0,18.4774,18.4911,18.4227,18.4569,29200.0
2011-09-14 10:35:00,26.95,27.0,26.91,27.0,30600.0,18.4569,18.4911,18.4295,18.4911,30600.0
2011-09-14 10:40:00,27.0,27.01,26.92,26.92,31700.0,18.4911,18.498,18.4364,18.4364,31700.0
2011-09-14 10:45:00,26.92,26.96,26.86,26.89,25000.0,18.4364,18.4637,18.3953,18.4158,25000.0
2011-09-14 10:50:00,26.89,26.99,26.89,26.95,38800.0,18.4158,18.4843,18.4158,18.4569,38800.0
2011-09-14 10:55:00,26.95,26.96,26.89,26.95,41200.0,18.4569,18.4637,18.4158,18.4569,41200.0
2011-09-14 11:00:00,26.95,26.97,26.9,26.95,76400.0,18.4569,18.4706,18.4227,18.4569,76400.0
2011-09-14 11:05:00,26.96,26.97,26.92,26.92,49400.0,18.4637,18.4706,18.4364,18.4364,49400.0
2011-09-14 11:10:00,26.93,26.98,26.93,26.98,32600.0,18.4432,18.4774,18.4432,18.4774,32600.0
2011-09-14 11:15:00,26.99,27.0,26.96,26.96,74900.0,18.4843,18.4911,18.4637,18.4637,74900.0
2011-09-14 11:20:00,26.96,27.04,26.94,27.04,23800.0,18.4637,18.5185,18.45,18.5185,23800.0
2011-09-14 11:25:00,27.04,27.06,27.01,27.06,44200.0,18.5185,18.5322,18.498,18.5322,44200.0
2011-09-14 11:30:00,27.06,27.1,27.02,27.02,33500.0,18.5322,18.5596,18.5048,18.5048,33500.0
2011-09-14 11:35:00,27.02,27.08,27.01,27.06,24700.0,18.5048,18.5459,18.498,18.5322,24700.0
2011-09-14 11:40:00,27.06,27.06,27.0,27.02,20700.0,18.5322,18.5322,18.4911,18.5048,20700.0
2011-09-14 11:45:00,27.02,27.05,27.0,27.04,26600.0,18.5048,18.5254,18.4911,18.5185,26600.0
2011-09-14 11:50:00,27.05,27.1,27.04,27.08,22300.0,18.5254,18.5596,18.5185,18.5459,22300.0
2011-09-14 11:55:00,27.08,27.1,27.06,27.1,22900.0,18.5459,18.5596,18.5322,18.5596,22900.0
2011-09-14 12:00:00,27.1,27.1,27.05,27.09,29800.0,18.5596,18.5596,18.5254,18.5528,29800.0
2011-09-14 12:05:00,27.08,27.09,27.06,27.07,20800.0,18.5459,18.5528,18.5322,18.5391,20800.0
2011-09-14 12:10:00,27.08,27.1,27.06,27.08,20900.0,18.5459,18.5596,18.5322,18.5459,20900.0
2011-09-14 12:15:00,27.08,27.08,27.04,27.05,20200.0,18.5459,18.5459,18.5185,18.5254,20200.0
2011-09-14 12:20:00,27.05,27.08,27.04,27.07,18500.0,18.5254,18.5459,18.5185,18.5391,18500.0
2011-09-14 12:25:00,27.07,27.1,27.06,27.1,16900.0,18.5391,18.5596,18.5322,18.5596,16900.0
2011-09-14 12:30:00,27.1,27.11,27.09,27.11,43000.0,18.5596,18.5665,18.5528,18.5665,43000.0
2011-09-14 12:35:00,27.11,27.18,27.09,27.18,28200.0,18.5665,18.6144,18.5528,18.6144,28200.0
2011-09-14 12:40:00,27.19,27.22,27.17,27.2,33800.0,18.6213,18.6418,18.6076,18.6281,33800.0
2011-09-14 12:45:00,27.21,27.22,27.17,27.17,24000.0,18.635,18.6418,18.6076,18.6076,24000.0
2011-09-14 12:50:00,27.18,27.18,27.15,27.15,24500.0,18.6144,18.6144,18.5939,18.5939,24500.0
2011-09-14 12:55:00,27.16,27.21,27.16,27.18,46400.0,18.6007,18.635,18.6007,18.6144,46400.0
2011-09-14 13:00:00,27.19,27.21,27.18,27.21,18700.0,18.6213,18.635,18.6144,18.635,18700.0
2011-09-14 13:05:00,27.21,27.25,27.2,27.23,24100.0,18.635,18.6624,18.6281,18.6487,24100.0
2011-09-14 13:10:00,27.23,27.25,27.21,27.24,14500.0,18.6487,18.6624,18.635,18.6555,14500.0
2011-09-14 13:15:00,27.24,27.26,27.22,27.25,47200.0,18.6555,18.6692,18.6418,18.6624,47200.0
2011-09-14 13:20:00,27.25,27.28,27.24,27.24,40900.0,18.6624,18.6829,18.6555,18.6555,40900.0
2011-09-14 13:25:00,27.25,27.27,27.23,27.27,26500.0,18.6624,18.6761,18.6487,18.6761,26500.0
2011-09-14 13:30:00,27.27,27.28,27.25,27.26,35700.0,18.6761,18.6829,18.6624,18.6692,35700.0
2011-09-14 13:35:00,27.26,27.34,27.24,27.34,43500.0,18.6692,18.724,18.6555,18.724,43500.0
2011-09-14 13:40:00,27.35,27.38,27.34,27.36,64600.0,18.7308,18.7514,18.724,18.7377,64600.0
2011-09-14 13:45:00,27.36,27.37,27.33,27.36,47000.0,18.7377,18.7445,18.7171,18.7377,47000.0
2011-09-14 13:50:00,27.36,27.37,27.33,27.35,63300.0,18.7377,18.7445,18.7171,18.7308,63300.0
2011-09-14 13:55:00,27.35,27.35,27.28,27.3,61100.0,18.7308,18.7308,18.6829,18.6966,61100.0
2011-09-14 14:00:00,27.31,27.35,27.27,27.35,75800.0,18.7034,18.7308,18.6761,18.7308,75800.0
2011-09-14 14:05:00,27.35,27.39,27.34,27.39,56800.0,18.7308,18.7582,18.724,18.7582,56800.0
2011-09-14 14:10:00,27.39,27.39,27.35,27.37,66000.0,18.7582,18.7582,18.7308,18.7445,66000.0
2011-09-14 14:15:00,27.37,27.42,27.37,27.4,90000.0,18.7445,18.7788,18.7445,18.7651,90000.0
2011-09-14 14:20:00,27.39,27.41,27.39,27.39,40700.0,18.7582,18.7719,18.7582,18.7582,40700.0
2011-09-14 14:25:00,27.4,27.4,27.36,27.39,28500.0,18.7651,18.7651,18.7377,18.7582,28500.0
2011-09-14 14:30:00,27.38,27.4,27.36,27.38,39000.0,18.7514,18.7651,18.7377,18.7514,39000.0
2011-09-14 14:35:00,27.37,27.41,27.37,27.4,20800.0,18.7445,18.7719,18.7445,18.7651,20800.0
2011-09-14 14:40:00,27.4,27.42,27.38,27.41,57900.0,18.7651,18.7788,18.7514,18.7719,57900.0
2011-09-14 14:45:00,27.41,27.42,27.37,27.39,26300.0,18.7719,18.7788,18.7445,18.7582,26300.0
2011-09-14 14:50:00,27.39,27.41,27.39,27.4,44900.0,18.7582,18.7719,18.7582,18.7651,44900.0
2011-09-14 14:55:00,27.41,27.44,27.4,27.43,30800.0,18.7719,18.7925,18.7651,18.7856,30800.0
2011-09-14 15:00:00,27.44,27.48,27.43,27.47,51400.0,18.7925,18.8199,18.7856,18.813,51400.0
2011-09-14 15:05:00,27.47,27.53,27.47,27.53,39800.0,18.813,18.8541,18.813,18.8541,39800.0
2011-09-14 15:10:00,27.52,27.57,27.51,27.53,62800.0,18.8473,18.8815,18.8404,18.8541,62800.0
2011-09-14 15:15:00,27.54,27.59,27.53,27.57,57800.0,18.861,18.8952,18.8541,18.8815,57800.0
2011-09-14 15:20:00,27.57,27.6,27.57,27.6,39900.0,18.8815,18.9021,18.8815,18.9021,39900.0
2011-09-14 15:25:00,27.6,27.67,27.59,27.64,99300.0,18.9021,18.95,18.8952,18.9294,99300.0
2011-09-14 15:30:00,27.64,27.7,27.62,27.68,118500.0,18.9294,18.9705,18.9158,18.9568,118500.0
2011-09-14 15:35:00,27.68,27.72,27.66,27.67,131400.0,18.9568,18.9842,18.9431,18.95,131400.0
2011-09-14 15:40:00,27.67,27.68,27.6,27.6,199800.0,18.95,18.9568,18.9021,18.9021,199800.0
2011-09-14 15:45:00,27.6,27.62,27.45,27.49,227800.0,18.9021,18.9158,18.7993,18.8267,227800.0
2011-09-14 15:50:00,27.49,27.56,27.48,27.48,175000.0,18.8267,18.8747,18.8199,18.8199,175000.0
2011-09-14 15:55:00,27.48,27.5,27.41,27.42,369100.0,18.8199,18.8336,18.7719,18.7788,369100.0
2011-09-15 09:30:00,27.67,27.67,27.5,27.57,67600.0,18.95,18.95,18.8336,18.8815,67600.0
2011-09-15 09:35:00,27.59,27.6,27.51,27.59,37600.0,18.8952,18.9021,18.8404,18.8952,37600.0
2011-09-15 09:40:00,27.58,27.67,27.54,27.65,37200.0,18.8884,18.95,18.861,18.9363,37200.0
2011-09-15 09:45:00,27.66,27.7,27.52,27.56,32000.0,18.9431,18.9705,18.8473,18.8747,32000.0
2011-09-15 09:50:00,27.57,27.64,27.5,27.52,100000.0,18.8815,18.9294,18.8336,18.8473,100000.0
2011-09-15 09:55:00,27.52,27.54,27.48,27.49,46700.0,18.8473,18.861,18.8199,18.8267,46700.0
2011-09-15 10:00:00,27.5,27.63,27.46,27.63,73800.0,18.8336,18.9226,18.8062,18.9226,73800.0
2011-09-15 10:05:00,27.63,27.65,27.54,27.56,33400.0,18.9226,18.9363,18.861,18.8747,33400.0
2011-09-15 10:10:00,27.56,27.59,27.5,27.52,30600.0,18.8747,18.8952,18.8336,18.8473,30600.0
2011-09-15 10:15:00,27.53,27.57,27.47,27.56,38400.0,18.8541,18.8815,18.813,18.8747,38400.0
2011-09-15 10:20:00,27.56,27.58,27.54,27.56,69100.0,18.8747,18.8884,18.861,18.8747,69100.0
2011-09-15 10:25:00,27.56,27.57,27.47,27.55,47300.0,18.8747,18.8815,18.813,18.8678,47300.0
2011-09-15 10:30:00,27.55,27.55,27.45,27.49,37500.0,18.8678,18.8678,18.7993,18.8267,37500.0
2011-09-15 10:35:00,27.5,27.5,27.4,27.43,40900.0,18.8336,18.8336,18.7651,18.7856,40900.0
2011-09-15 10:40:00,27.43,27.5,27.43,27.5,64000.0,18.7856,18.8336,18.7856,18.8336,64000.0
2011-09-15 10:45:00,27.5,27.57,27.48,27.56,82500.0,18.8336,18.8815,18.8199,18.8747,82500.0
2011-09-15 10:50:00,27.56,27.57,27.52,27.55,66300.0,18.8747,18.8815,18.8473,18.8678,66300.0
2011-09-15 10:55:00,27.55,27.59,27.5,27.51,54600.0,18.8678,18.8952,18.8336,18.8404,54600.0
2011-09-15 11:00:00,27.51,27.52,27.48,27.5,92300.0,18.8404,18.8473,18.8199,18.8336,92300.0
2011-09-15 11:05:00,27.49,27.56,27.49,27.56,38000.0,18.8267,18.8747,18.8267,18.8747,38000.0
2011-09-15 11:10:00,27.56,27.57,27.53,27.54,31200.0,18.8747,18.8815,18.8541,18.861,31200.0
2011-09-15 11:15:00,27.54,27.61,27.54,27.57,27600.0,18.861,18.9089,18.861,18.8815,27600.0
2011-09-15 11:20:00,27.56,27.6,27.55,27.6,48200.0,18.8747,18.9021,18.8678,18.9021,48200.0
2011-09-15 11:25:00,27.59,27.66,27.57,27.66,97000.0,18.8952,18.9431,18.8815,18.9431,97000.0
2011-09-15 11:30:00,27.66,27.7,27.65,27.66,33500.0,18.9431,18.9705,18.9363,18.9431,33500.0
2011-09-15 11:35:00,27.66,27.73,27.65,27.71,52700.0,18.9431,18.9911,18.9363,18.9774,52700.0
2011-09-15 11:40:00,27.71,27.75,27.69,27.71,48000.0,18.9774,19.0048,18.9637,18.9774,48000.0
2011-09-15 11:45:00,27.7,27.72,27.66,27.69,40900.0,18.9705,18.9842,18.9431,18.9637,40900.0
2011-09-15 11:50:00,27.69,27.7,27.65,27.68,27000.0,18.9637,18.9705,18.9363,18.9568,27000.0
2011-09-15 11:55:00,27.69,27.74,27.68,27.74,30600.0,18.9637,18.9979,18.9568,18.9979,30600.0
2011-09-15 12:00:00,27.73,27.76,27.7,27.76,31000.0,18.9911,19.0116,18.9705,19.0116,31000.0
2011-09-15 12:05:00,27.75,27.8,27.73,27.8,21300.0,19.0048,19.039,18.9911,19.039,21300.0
2011-09-15 12:10:00,27.8,27.82,27.76,27.79,43400.0,19.039,19.0527,19.0116,19.0322,43400.0
2011-09-15 12:15:00,27.79,27.88,27.78,27.85,132900.0,19.0322,19.0938,19.0253,19.0733,132900.0
2011-09-15 12:20:00,27.84,27.84,27.78,27.78,29200.0,19.0664,19.0664,19.0253,19.0253,29200.0
2011-09-15 12:25:00,27.79,27.82,27.78,27.78,24600.0,19.0322,19.0527,19.0253,19.0253,24600.0
2011-09-15 12:30:00,27.78,27.84,27.77,27.83,43200.0,19.0253,19.0664,19.0185,19.0596,43200.0
2011-09-15 12:35:00,27.83,27.87,27.82,27.85,16700.0,19.0596,19.087,19.0527,19.0733,16700.0
2011-09-15 12:40:00,27.85,27.87,27.85,27.87,10200.0,19.0733,19.087,19.0733,19.087,10200.0
2011-09-15 12:45:00,27.86,27.88,27.84,27.88,27000.0,19.0801,19.0938,19.0664,19.0938,27000.0
2011-09-15 12:50:00,27.87,27.9,27.87,27.89,46000.0,19.087,19.1075,19.087,19.1007,46000.0
2011-09-15 12:55:00,27.88,27.89,27.87,27.88,12100.0,19.0938,19.1007,19.087,19.0938,12100.0
2011-09-15 13:00:00,27.88,27.91,27.87,27.91,34400.0,19.0938,19.1144,19.087,19.1144,34400.0
2011-09-15 13:05:00,27.9,27.91,27.88,27.88,10400.0,19.1075,19.1144,19.0938,19.0938,10400.0
2011-09-15 13:10:00,27.89,27.91,27.87,27.88,51000.0,19.1007,19.1144,19.087,19.0938,51000.0
2011-09-15 13:15:00,27.88,27.89,27.87,27.87,30500.0,19.0938,19.1007,19.087,19.087,30500.0
2011-09-15 13:20:00,27.87,27.89,27.87,27.88,45000.0,19.087,19.1007,19.087,19.0938,45000.0
2011-09-15 13:25:00,27.88,27.88,27.85,27.86,30100.0,19.0938,19.0938,19.0733,19.0801,30100.0
2011-09-15 13:30:00,27.85,27.87,27.85,27.86,32700.0,19.0733,19.087,19.0733,19.0801,32700.0
2011-09-15 13:35:00,27.86,27.87,27.84,27.85,28400.0,19.0801,19.087,19.0664,19.0733,28400.0
2011-09-15 13:40:00,27.84,27.88,27.84,27.87,35100.0,19.0664,19.0938,19.0664,19.087,35100.0
2011-09-15 13:45:00,27.88,27.88,27.84,27.85,80600.0,19.0938,19.0938,19.0664,19.0733,80600.0
2011-09-15 13:50:00,27.85,27.88,27.82,27.87,29200.0,19.0733,19.0938,19.0527,19.087,29200.0
2011-09-15 13:55:00,27.87,27.92,27.86,27.91,43700.0,19.087,19.1212,19.0801,19.1144,43700.0
2011-09-15 14:00:00,27.91,27.93,27.89,27.92,101200.0,19.1144,19.1281,19.1007,19.1212,101200.0
2011-09-15 14:05:00,27.91,27.96,27.9,27.96,37400.0,19.1144,19.1486,19.1075,19.1486,37400.0
2011-09-15 14:10:00,27.95,28.02,27.95,28.0,161000.0,19.1418,19.1897,19.1418,19.176,161000.0
2011-09-15 14:15:00,28.0,28.03,27.99,28.02,49000.0,19.176,19.1965,19.1691,19.1897,49000.0
2011-09-15 14:20:00,28.01,28.01,27.97,27.97,33700.0,19.1828,19.1828,19.1555,19.1555,33700.0
2011-09-15 14:25:00,27.97,28.0,27.96,28.0,33900.0,19.1555,19.176,19.1486,19.176,33900.0
2011-09-15 14:30:00,28.0,28.03,28.0,28.02,38100.0,19.176,19.1965,19.176,19.1897,38100.0
2011-09-15 14:35:00,28.02,28.02,27.98,28.02,52700.0,19.1897,19.1897,19.1623,19.1897,52700.0
2011-09-15 14:40:00,28.02,28.04,28.0,28.0,35400.0,19.1897,19.2034,19.176,19.176,35400.0
2011-09-15 14:45:00,28.0,28.03,27.99,28.02,43700.0,19.176,19.1965,19.1691,19.1897,43700.0
2011-09-15 14:50:00,28.03,28.06,28.02,28.06,28900.0,19.1965,19.2171,19.1897,19.2171,28900.0
2011-09-15 14:55:00,28.06,28.11,28.05,28.09,57500.0,19.2171,19.2513,19.2102,19.2376,57500.0
2011-09-15 15:00:00,28.09,28.14,28.09,28.14,101300.0,19.2376,19.2719,19.2376,19.2719,101300.0
2011-09-15 15:05:00,28.14,28.16,28.13,28.16,50800.0,19.2719,19.2856,19.265,19.2856,50800.0
2011-09-15 15:10:00,28.15,28.18,28.14,28.17,93500.0,19.2787,19.2993,19.2719,19.2924,93500.0
2011-09-15 15:15:00,28.18,28.18,28.1,28.1,75500.0,19.2993,19.2993,19.2445,19.2445,75500.0
2011-09-15 15:20:00,28.11,28.17,28.1,28.15,74200.0,19.2513,19.2924,19.2445,19.2787,74200.0
2011-09-15 15:25:00,28.15,28.17,28.06,28.07,97600.0,19.2787,19.2924,19.2171,19.2239,97600.0
2011-09-15 15:30:00,28.07,28.1,28.05,28.1,121900.0,19.2239,19.2445,19.2102,19.2445,121900.0
2011-09-15 15:35:00,28.1,28.13,28.06,28.13,80600.0,19.2445,19.265,19.2171,19.265,80600.0
2011-09-15 15:40:00,28.13,28.18,28.11,28.16,138200.0,19.265,19.2993,19.2513,19.2856,138200.0
2011-09-15 15:45:00,28.16,28.17,28.08,28.17,202800.0,19.2856,19.2924,19.2308,19.2924,202800.0
2011-09-15 15:50:00,28.18,28.18,28.13,28.14,157300.0,19.2993,19.2993,19.265,19.2719,157300.0
2011-09-15 15:55:00,28.14,28.17,28.09,28.15,805200.0,19.2719,19.2924,19.2376,19.2787,805200.0
2011-09-16 09:30:00,28.55,28.6,28.34,28.59,1147500.0,19.5527,19.5869,19.4088,19.5801,1147500.0
2011-09-16 09:35:00,28.59,28.68,28.56,28.61,122500.0,19.5801,19.6417,19.5595,19.5938,122500.0
2011-09-16 09:40:00,28.61,28.82,28.61,28.78,136500.0,19.5938,19.7376,19.5938,19.7102,136500.0
2011-09-16 09:45:00,28.78,28.84,28.75,28.83,240100.0,19.7102,19.7513,19.6896,19.7444,240100.0
2011-09-16 09:50:00,28.82,28.83,28.72,28.8,110500.0,19.7376,19.7444,19.6691,19.7239,110500.0
2011-09-16 09:55:00,28.8,28.8,28.69,28.76,76600.0,19.7239,19.7239,19.6485,19.6965,76600.0
2011-09-16 10:00:00,28.76,28.83,28.76,28.81,97000.0,19.6965,19.7444,19.6965,19.7307,97000.0
2011-09-16 10:05:00,28.8,28.83,28.8,28.83,83400.0,19.7239,19.7444,19.7239,19.7444,83400.0
2011-09-16 10:10:00,28.83,28.84,28.8,28.83,99400.0,19.7444,19.7513,19.7239,19.7444,99400.0
2011-09-16 10:15:00,28.82,28.84,28.73,28.74,88000.0,19.7376,19.7513,19.6759,19.6828,88000.0
2011-09-16 10:20:00,28.74,28.75,28.69,28.69,72400.0,19.6828,19.6896,19.6485,19.6485,72400.0
2011-09-16 10:25:00,28.7,28.75,28.69,28.75,97800.0,19.6554,19.6896,19.6485,19.6896,97800.0
2011-09-16 10:30:00,28.75,28.75,28.67,28.69,76000.0,19.6896,19.6896,19.6349,19.6485,76000.0
2011-09-16 10:35:00,28.7,28.7,28.59,28.59,61200.0,19.6554,19.6554,19.5801,19.5801,61200.0
2011-09-16 10:40:00,28.59,28.63,28.55,28.56,74600.0,19.5801,19.6075,19.5527,19.5595,74600.0
2011-09-16 10:45:00,28.56,28.56,28.48,28.49,112400.0,19.5595,19.5595,19.5047,19.5116,112400.0
2011-09-16 10:50:00,28.5,28.5,28.44,28.45,55300.0,19.5184,19.5184,19.4773,19.4842,55300.0
2011-09-16 10:55:00,28.45,28.49,28.38,28.49,68500.0,19.4842,19.5116,19.4362,19.5116,68500.0
2011-09-16 11:00:00,28.48,28.51,28.44,28.49,55600.0,19.5047,19.5253,19.4773,19.5116,55600.0
2011-09-16 11:05:00,28.49,28.53,28.48,28.5,58800.0,19.5116,19.539,19.5047,19.5184,58800.0
2011-09-16 11:10:00,28.5,28.5,28.43,28.46,88400.0,19.5184,19.5184,19.4705,19.491,88400.0
2011-09-16 11:15:00,28.45,28.47,28.36,28.36,63000.0,19.4842,19.4979,19.4225,19.4225,63000.0
2011-09-16 11:20:00,28.37,28.39,28.35,28.38,37400.0,19.4294,19.4431,19.4157,19.4362,37400.0
2011-09-16 11:25:00,28.39,28.43,28.36,28.39,46700.0,19.4431,19.4705,19.4225,19.4431,46700.0
2011-09-16 11:30:00,28.39,28.41,28.32,28.41,97500.0,19.4431,19.4568,19.3952,19.4568,97500.0
2011-09-16 11:35:00,28.41,28.45,28.4,28.42,44600.0,19.4568,19.4842,19.4499,19.4636,44600.0
2011-09-16 11:40:00,28.43,28.51,28.41,28.5,62400.0,19.4705,19.5253,19.4568,19.5184,62400.0
2011-09-16 11:45:00,28.5,28.51,28.47,28.5,64600.0,19.5184,19.5253,19.4979,19.5184,64600.0
2011-09-16 11:50:00,28.51,28.51,28.48,28.51,40900.0,19.5253,19.5253,19.5047,19.5253,40900.0
2011-09-16 11:55:00,28.51,28.52,28.49,28.5,25100.0,19.5253,19.5321,19.5116,19.5184,25100.0
2011-09-16 12:00:00,28.51,28.55,28.51,28.54,42100.0,19.5253,19.5527,19.5253,19.5458,42100.0
2011-09-16 12:05:00,28.54,28.55,28.52,28.54,33400.0,19.5458,19.5527,19.5321,19.5458,33400.0
2011-09-16 12:10:00,28.54,28.55,28.52,28.52,19100.0,19.5458,19.5527,19.5321,19.5321,19100.0
2011-09-16 12:15:00,28.53,28.55,28.52,28.53,26100.0,19.539,19.5527,19.5321,19.539,26100.0
2011-09-16 12:20:00,28.53,28.54,28.49,28.49,11600.0,19.539,19.5458,19.5116,19.5116,11600.0
2011-09-16 12:25:00,28.49,28.56,28.48,28.54,38100.0,19.5116,19.5595,19.5047,19.5458,38100.0
2011-09-16 12:30:00,28.54,28.58,28.52,28.58,29400.0,19.5458,19.5732,19.5321,19.5732,29400.0
2011-09-16 12:35:00,28.58,28.62,28.57,28.61,22900.0,19.5732,19.6006,19.5664,19.5938,22900.0
2011-09-16 12:40:00,28.61,28.63,28.6,28.62,18400.0,19.5938,19.6075,19.5869,19.6006,18400.0
2011-09-16 12:45:00,28.61,28.67,28.61,28.66,29700.0,19.5938,19.6349,19.5938,19.628,29700.0
2011-09-16 12:50:00,28.66,28.66,28.6,28.63,24400.0,19.628,19.628,19.5869,19.6075,24400.0
2011-09-16 12:55:00,28.62,28.64,28.6,28.61,25200.0,19.6006,19.6143,19.5869,19.5938,25200.0
2011-09-16 13:00:00,28.61,28.61,28.52,28.52,42400.0,19.5938,19.5938,19.5321,19.5321,42400.0
2011-09-16 13:05:00,28.53,28.55,28.5,28.5,35300.0,19.539,19.5527,19.5184,19.5184,35300.0
2011-09-16 13:10:00,28.5,28.53,28.5,28.52,12900.0,19.5184,19.539,19.5184,19.5321,12900.0
2011-09-16 13:15:00,28.52,28.55,28.51,28.53,26000.0,19.5321,19.5527,19.5253,19.539,26000.0
2011-09-16 13:20:00,28.53,28.55,28.5,28.54,26000.0,19.539,19.5527,19.5184,19.5458,26000.0
2011-09-16 13:25:00,28.54,28.55,28.53,28.53,22400.0,19.5458,19.5527,19.539,19.539,22400.0
2011-09-16 13:30:00,28.53,28.53,28.5,28.5,29700.0,19.539,19.539,19.5184,19.5184,29700.0
2011-09-16 13:35:00,28.51,28.51,28.45,28.5,53500.0,19.5253,19.5253,19.4842,19.5184,53500.0
2011-09-16 13:40:00,28.5,28.53,28.5,28.52,16800.0,19.5184,19.539,19.5184,19.5321,16800.0
2011-09-16 13:45:00,28.52,28.53,28.5,28.51,15000.0,19.5321,19.539,19.5184,19.5253,15000.0
2011-09-16 13:50:00,28.5,28.54,28.5,28.51,24800.0,19.5184,19.5458,19.5184,19.5253,24800.0
2011-09-16 13:55:00,28.51,28.55,28.51,28.54,27700.0,19.5253,19.5527,19.5253,19.5458,27700.0
2011-09-16 14:00:00,28.54,28.57,28.53,28.57,35900.0,19.5458,19.5664,19.539,19.5664,35900.0
2011-09-16 14:05:00,28.57,28.62,28.57,28.62,39400.0,19.5664,19.6006,19.5664,19.6006,39400.0
2011-09-16 14:10:00,28.61,28.62,28.55,28.55,37400.0,19.5938,19.6006,19.5527,19.5527,37400.0
2011-09-16 14:15:00,28.56,28.57,28.51,28.57,43500.0,19.5595,19.5664,19.5253,19.5664,43500.0
2011-09-16 14:20:00,28.56,28.57,28.54,28.55,22700.0,19.5595,19.5664,19.5458,19.5527,22700.0
2011-09-16 14:25:00,28.55,28.58,28.54,28.55,23600.0,19.5527,19.5732,19.5458,19.5527,23600.0
2011-09-16 14:30:00,28.54,28.58,28.54,28.57,20600.0,19.5458,19.5732,19.5458,19.5664,20600.0
2011-09-16 14:35:00,28.58,28.62,28.57,28.61,60500.0,19.5732,19.6006,19.5664,19.5938,60500.0
2011-09-16 14:40:00,28.62,28.64,28.61,28.64,97900.0,19.6006,19.6143,19.5938,19.6143,97900.0
2011-09-16 14:45:00,28.63,28.66,28.63,28.65,57700.0,19.6075,19.628,19.6075,19.6212,57700.0
2011-09-16 14:50:00,28.64,28.71,28.64,28.7,72700.0,19.6143,19.6622,19.6143,19.6554,72700.0
2011-09-16 14:55:00,28.69,28.72,28.69,28.72,44500.0,19.6485,19.6691,19.6485,19.6691,44500.0
2011-09-16 15:00:00,28.73,28.73,28.62,28.63,97400.0,19.6759,19.6759,19.6006,19.6075,97400.0
2011-09-16 15:05:00,28.62,28.63,28.57,28.57,62900.0,19.6006,19.6075,19.5664,19.5664,62900.0
2011-09-16 15:10:00,28.57,28.6,28.57,28.59,33200.0,19.5664,19.5869,19.5664,19.5801,33200.0
2011-09-16 15:15:00,28.59,28.6,28.57,28.57,48400.0,19.5801,19.5869,19.5664,19.5664,48400.0
2011-09-16 15:20:00,28.57,28.61,28.55,28.56,78700.0,19.5664,19.5938,19.5527,19.5595,78700.0
2011-09-16 15:25:00,28.56,28.57,28.53,28.53,92000.0,19.5595,19.5664,19.539,19.539,92000.0
2011-09-16 15:30:00,28.53,28.55,28.52,28.54,78100.0,19.539,19.5527,19.5321,19.5458,78100.0
2011-09-16 15:35:00,28.55,28.55,28.5,28.54,112100.0,19.5527,19.5527,19.5184,19.5458,112100.0
2011-09-16 15:40:00,28.55,28.59,28.52,28.57,157900.0,19.5527,19.5801,19.5321,19.5664,157900.0
2011-09-16 15:45:00,28.57,28.66,28.57,28.62,159900.0,19.5664,19.628,19.5664,19.6006,159900.0
2011-09-16 15:50:00,28.61,28.63,28.56,28.62,170100.0,19.5938,19.6075,19.5595,19.6006,170100.0
2011-09-16 15:55:00,28.63,28.65,28.59,28.63,389100.0,19.6075,19.6212,19.5801,19.6075,389100.0
2011-09-19 09:30:00,27.98,28.0,27.87,27.91,145100.0,19.1623,19.176,19.087,19.1144,145100.0
2011-09-19 09:35:00,27.88,27.97,27.84,27.85,143200.0,19.0938,19.1555,19.0664,19.0733,143200.0
2011-09-19 09:40:00,27.85,27.86,27.8,27.85,53600.0,19.0733,19.0801,19.039,19.0733,53600.0
2011-09-19 09:45:00,27.84,27.86,27.8,27.81,33300.0,19.0664,19.0801,19.039,19.0459,33300.0
2011-09-19 09:50:00,27.81,27.82,27.72,27.75,83600.0,19.0459,19.0527,18.9842,19.0048,83600.0
2011-09-19 09:55:00,27.74,27.75,27.68,27.68,52900.0,18.9979,19.0048,18.9568,18.9568,52900.0
2011-09-19 10:00:00,27.68,27.77,27.68,27.75,81900.0,18.9568,19.0185,18.9568,19.0048,81900.0
2011-09-19 10:05:00,27.74,27.82,27.74,27.81,97200.0,18.9979,19.0527,18.9979,19.0459,97200.0
2011-09-19 10:10:00,27.81,27.82,27.77,27.79,44500.0,19.0459,19.0527,19.0185,19.0322,44500.0
2011-09-19 10:15:00,27.8,27.8,27.75,27.75,81700.0,19.039,19.039,19.0048,19.0048,81700.0
2011-09-19 10:20:00,27.75,27.76,27.75,27.76,59900.0,19.0048,19.0116,19.0048,19.0116,59900.0
2011-09-19 10:25:00,27.75,27.77,27.73,27.74,97700.0,19.0048,19.0185,18.9911,18.9979,97700.0
2011-09-19 10:30:00,27.74,27.76,27.69,27.69,43700.0,18.9979,19.0116,18.9637,18.9637,43700.0
2011-09-19 10:35:00,27.69,27.72,27.66,27.67,46600.0,18.9637,18.9842,18.9431,18.95,46600.0
2011-09-19 10:40:00,27.66,27.67,27.65,27.66,50100.0,18.9431,18.95,18.9363,18.9431,50100.0
2011-09-19 10:45:00,27.65,27.7,27.61,27.67,79800.0,18.9363,18.9705,18.9089,18.95,79800.0
2011-09-19 10:50:00,27.66,27.71,27.62,27.63,81700.0,18.9431,18.9774,18.9158,18.9226,81700.0
2011-09-19 10:55:00,27.63,27.63,27.58,27.59,22900.0,18.9226,18.9226,18.8884,18.8952,22900.0
2011-09-19 11:00:00,27.59,27.68,27.59,27.68,43500.0,18.8952,18.9568,18.8952,18.9568,43500.0
2011-09-19 11:05:00,27.68,27.72,27.65,27.72,48800.0,18.9568,18.9842,18.9363,18.9842,48800.0
2011-09-19 11:10:00,27.72,27.73,27.66,27.73,49400.0,18.9842,18.9911,18.9431,18.9911,49400.0
2011-09-19 11:15:00,27.73,27.74,27.67,27.69,82000.0,18.9911,18.9979,18.95,18.9637,82000.0
2011-09-19 11:20:00,27.7,27.73,27.66,27.66,28400.0,18.9705,18.9911,18.9431,18.9431,28400.0
2011-09-19 11:25:00,27.67,27.69,27.64,27.67,35300.0,18.95,18.9637,18.9294,18.95,35300.0
2011-09-19 11:30:00,27.67,27.67,27.64,27.65,18900.0,18.95,18.95,18.9294,18.9363,18900.0
2011-09-19 11:35:00,27.64,27.7,27.64,27.68,29800.0,18.9294,18.9705,18.9294,18.9568,29800.0
2011-09-19 11:40:00,27.69,27.7,27.66,27.69,24800.0,18.9637,18.9705,18.9431,18.9637,24800.0
2011-09-19 11:45:00,27.68,27.77,27.68,27.75,37500.0,18.9568,19.0185,18.9568,19.0048,37500.0
2011-09-19 11:50:00,27.75,27.75,27.69,27.69,37900.0,19.0048,19.0048,18.9637,18.9637,37900.0
2011-09-19 11:55:00,27.7,27.72,27.68,27.71,24400.0,18.9705,18.9842,18.9568,18.9774,24400.0
2011-09-19 12:00:00,27.71,27.75,27.71,27.74,13200.0,18.9774,19.0048,18.9774,18.9979,13200.0
2011-09-19 12:05:00,27.74,27.75,27.72,27.74,12100.0,18.9979,19.0048,18.9842,18.9979,12100.0
2011-09-19 12:10:00,27.73,27.76,27.72,27.74,41200.0,18.9911,19.0116,18.9842,18.9979,41200.0
2011-09-19 12:15:00,27.75,27.76,27.7,27.7,26400.0,19.0048,19.0116,18.9705,18.9705,26400.0
2011-09-19 12:20:00,27.7,27.71,27.67,27.67,45100.0,18.9705,18.9774,18.95,18.95,45100.0
2011-09-19 12:25:00,27.67,27.72,27.66,27.72,76100.0,18.95,18.9842,18.9431,18.9842,76100.0
2011-09-19 12:30:00,27.71,27.76,27.71,27.75,59600.0,18.9774,19.0116,18.9774,19.0048,59600.0
2011-09-19 12:35:00,27.76,27.77,27.68,27.69,66100.0,19.0116,19.0185,18.9568,18.9637,66100.0
2011-09-19 12:40:00,27.68,27.69,27.66,27.66,14600.0,18.9568,18.9637,18.9431,18.9431,14600.0
2011-09-19 12:45:00,27.67,27.67,27.61,27.62,26300.0,18.95,18.95,18.9089,18.9158,26300.0
2011-09-19 12:50:00,27.62,27.62,27.58,27.58,84100.0,18.9158,18.9158,18.8884,18.8884,84100.0
2011-09-19 12:55:00,27.58,27.58,27.56,27.56,75200.0,18.8884,18.8884,18.8747,18.8747,75200.0
2011-09-19 13:00:00,27.56,27.57,27.51,27.52,84500.0,18.8747,18.8815,18.8404,18.8473,84500.0
2011-09-19 13:05:00,27.51,27.51,27.5,27.5,97000.0,18.8404,18.8404,18.8336,18.8336,97000.0
2011-09-19 13:10:00,27.51,27.51,27.47,27.47,136700.0,18.8404,18.8404,18.813,18.813,136700.0
2011-09-19 13:15:00,27.47,27.52,27.46,27.52,31600.0,18.813,18.8473,18.8062,18.8473,31600.0
2011-09-19 13:20:00,27.51,27.52,27.49,27.51,20300.0,18.8404,18.8473,18.8267,18.8404,20300.0
2011-09-19 13:25:00,27.52,27.52,27.46,27.5,29500.0,18.8473,18.8473,18.8062,18.8336,29500.0
2011-09-19 13:30:00,27.5,27.51,27.46,27.5,15400.0,18.8336,18.8404,18.8062,18.8336,15400.0
2011-09-19 13:35:00,27.49,27.52,27.47,27.48,26700.0,18.8267,18.8473,18.813,18.8199,26700.0
2011-09-19 13:40:00,27.49,27.51,27.49,27.51,6000.0,18.8267,18.8404,18.8267,18.8404,6000.0
2011-09-19 13:45:00,27.51,27.53,27.49,27.52,15800.0,18.8404,18.8541,18.8267,18.8473,15800.0
2011-09-19 13:50:00,27.52,27.54,27.51,27.53,22200.0,18.8473,18.861,18.8404,18.8541,22200.0
2011-09-19 13:55:00,27.54,27.54,27.53,27.54,15500.0,18.861,18.861,18.8541,18.861,15500.0
2011-09-19 14:00:00,27.53,27.53,27.46,27.47,17100.0,18.8541,18.8541,18.8062,18.813,17100.0
2011-09-19 14:05:00,27.46,27.54,27.46,27.52,56000.0,18.8062,18.861,18.8062,18.8473,56000.0
2011-09-19 14:10:00,27.52,27.59,27.51,27.55,39100.0,18.8473,18.8952,18.8404,18.8678,39100.0
2011-09-19 14:15:00,27.56,27.58,27.55,27.58,25900.0,18.8747,18.8884,18.8678,18.8884,25900.0
2011-09-19 14:20:00,27.58,27.59,27.57,27.57,24100.0,18.8884,18.8952,18.8815,18.8815,24100.0
2011-09-19 14:25:00,27.57,27.59,27.55,27.57,24900.0,18.8815,18.8952,18.8678,18.8815,24900.0
2011-09-19 14:30:00,27.56,27.6,27.55,27.58,53400.0,18.8747,18.9021,18.8678,18.8884,53400.0
2011-09-19 14:35:00,27.58,27.62,27.57,27.62,21300.0,18.8884,18.9158,18.8815,18.9158,21300.0
2011-09-19 14:40:00,27.63,27.71,27.6,27.66,69500.0,18.9226,18.9774,18.9021,18.9431,69500.0
2011-09-19 14:45:00,27.66,27.69,27.66,27.69,52300.0,18.9431,18.9637,18.9431,18.9637,52300.0
2011-09-19 14:50:00,27.69,27.73,27.66,27.66,76800.0,18.9637,18.9911,18.9431,18.9431,76800.0
2011-09-19 14:55:00,27.67,27.67,27.6,27.61,20900.0,18.95,18.95,18.9021,18.9089,20900.0
2011-09-19 15:00:00,27.62,27.63,27.59,27.61,29100.0,18.9158,18.9226,18.8952,18.9089,29100.0
2011-09-19 15:05:00,27.6,27.61,27.57,27.59,39100.0,18.9021,18.9089,18.8815,18.8952,39100.0
2011-09-19 15:10:00,27.6,27.73,27.59,27.69,114800.0,18.9021,18.9911,18.8952,18.9637,114800.0
2011-09-19 15:15:00,27.69,27.79,27.68,27.74,150000.0,18.9637,19.0322,18.9568,18.9979,150000.0
2011-09-19 15:20:00,27.73,27.83,27.73,27.77,77000.0,18.9911,19.0596,18.9911,19.0185,77000.0
2011-09-19 15:25:00,27.77,27.82,27.75,27.82,48200.0,19.0185,19.0527,19.0048,19.0527,48200.0
2011-09-19 15:30:00,27.82,27.85,27.8,27.83,124500.0,19.0527,19.0733,19.039,19.0596,124500.0
2011-09-19 15:35:00,27.84,27.92,27.81,27.88,94200.0,19.0664,19.1212,19.0459,19.0938,94200.0
2011-09-19 15:40:00,27.88,27.93,27.84,27.93,80100.0,19.0938,19.1281,19.0664,19.1281,80100.0
2011-09-19 15:45:00,27.93,27.94,27.84,27.87,110100.0,19.1281,19.1349,19.0664,19.087,110100.0
2011-09-19 15:50:00,27.86,27.9,27.82,27.85,111500.0,19.0801,19.1075,19.0527,19.0733,111500.0
2011-09-19 15:55:00,27.85,27.88,27.77,27.78,287600.0,19.0733,19.0938,19.0185,19.0253,287600.0
2011-09-20 09:30:00,28.04,28.11,27.95,28.09,129300.0,19.2034,19.2513,19.1418,19.2376,129300.0
2011-09-20 09:35:00,28.0,28.09,27.98,28.06,58300.0,19.176,19.2376,19.1623,19.2171,58300.0
2011-09-20 09:40:00,28.07,28.1,27.97,28.01,73700.0,19.2239,19.2445,19.1555,19.1828,73700.0
2011-09-20 09:45:00,28.0,28.0,27.93,27.95,71800.0,19.176,19.176,19.1281,19.1418,71800.0
2011-09-20 09:50:00,27.95,27.96,27.87,27.96,37500.0,19.1418,19.1486,19.087,19.1486,37500.0
2011-09-20 09:55:00,27.96,28.0,27.93,28.0,46800.0,19.1486,19.176,19.1281,19.176,46800.0
2011-09-20 10:00:00,28.0,28.05,27.98,28.02,33300.0,19.176,19.2102,19.1623,19.1897,33300.0
2011-09-20 10:05:00,28.03,28.06,28.0,28.01,61500.0,19.1965,19.2171,19.176,19.1828,61500.0
2011-09-20 10:10:00,28.02,28.03,27.95,28.01,56900.0,19.1897,19.1965,19.1418,19.1828,56900.0
2011-09-20 10:15:00,28.02,28.07,27.99,28.04,48400.0,19.1897,19.2239,19.1691,19.2034,48400.0
2011-09-20 10:20:00,28.05,28.08,28.01,28.07,50300.0,19.2102,19.2308,19.1828,19.2239,50300.0
2011-09-20 10:25:00,28.08,28.08,28.03,28.04,45000.0,19.2308,19.2308,19.1965,19.2034,45000.0
2011-09-20 10:30:00,28.04,28.05,28.03,28.03,24100.0,19.2034,19.2102,19.1965,19.1965,24100.0
2011-09-20 10:35:00,28.04,28.14,28.04,28.1,48400.0,19.2034,19.2719,19.2034,19.2445,48400.0
2011-09-20 10:40:00,28.11,28.17,28.1,28.17,54700.0,19.2513,19.2924,19.2445,19.2924,54700.0
2011-09-20 10:45:00,28.18,28.24,28.16,28.23,36700.0,19.2993,19.3404,19.2856,19.3335,36700.0
2011-09-20 10:50:00,28.23,28.27,28.21,28.23,122600.0,19.3335,19.3609,19.3198,19.3335,122600.0
2011-09-20 10:55:00,28.23,28.27,28.22,28.27,59800.0,19.3335,19.3609,19.3267,19.3609,59800.0
2011-09-20 11:00:00,28.27,28.34,28.25,28.3,57000.0,19.3609,19.4088,19.3472,19.3815,57000.0
2011-09-20 11:05:00,28.29,28.3,28.26,28.29,55700.0,19.3746,19.3815,19.3541,19.3746,55700.0
2011-09-20 11:10:00,28.29,28.3,28.23,28.24,54300.0,19.3746,19.3815,19.3335,19.3404,54300.0
2011-09-20 11:15:00,28.24,28.25,28.14,28.17,85600.0,19.3404,19.3472,19.2719,19.2924,85600.0
2011-09-20 11:20:00,28.16,28.16,28.12,28.15,46700.0,19.2856,19.2856,19.2582,19.2787,46700.0
2011-09-20 11:25:00,28.15,28.2,28.12,28.2,34100.0,19.2787,19.313,19.2582,19.313,34100.0
2011-09-20 11:30:00,28.2,28.2,28.13,28.2,44600.0,19.313,19.313,19.265,19.313,44600.0
2011-09-20 11:35:00,28.2,28.21,28.15,28.15,28000.0,19.313,19.3198,19.2787,19.2787,28000.0
2011-09-20 11:40:00,28.16,28.19,28.15,28.19,41200.0,19.2856,19.3061,19.2787,19.3061,41200.0
2011-09-20 11:45:00,28.18,28.21,28.17,28.2,48100.0,19.2993,19.3198,19.2924,19.313,48100.0
2011-09-20 11:50:00,28.2,28.24,28.19,28.21,31000.0,19.313,19.3404,19.3061,19.3198,31000.0
2011-09-20 11:55:00,28.22,28.24,28.19,28.2,32800.0,19.3267,19.3404,19.3061,19.313,32800.0
2011-09-20 12:00:00,28.19,28.19,28.11,28.13,27600.0,19.3061,19.3061,19.2513,19.265,27600.0
2011-09-20 12:05:00,28.13,28.14,28.07,28.13,57000.0,19.265,19.2719,19.2239,19.265,57000.0
2011-09-20 12:10:00,28.13,28.13,28.08,28.12,30400.0,19.265,19.265,19.2308,19.2582,30400.0
2011-09-20 12:15:00,28.11,28.18,28.11,28.14,54400.0,19.2513,19.2993,19.2513,19.2719,54400.0
2011-09-20 12:20:00,28.15,28.17,28.14,28.17,13200.0,19.2787,19.2924,19.2719,19.2924,13200.0
2011-09-20 12:25:00,28.17,28.2,28.16,28.16,20100.0,19.2924,19.313,19.2856,19.2856,20100.0
2011-09-20 12:30:00,28.16,28.17,28.12,28.15,20400.0,19.2856,19.2924,19.2582,19.2787,20400.0
2011-09-20 12:35:00,28.16,28.16,28.06,28.08,26700.0,19.2856,19.2856,19.2171,19.2308,26700.0
2011-09-20 12:40:00,28.09,28.1,28.06,28.09,22500.0,19.2376,19.2445,19.2171,19.2376,22500.0
2011-09-20 12:45:00,28.09,28.12,28.09,28.12,12100.0,19.2376,19.2582,19.2376,19.2582,12100.0
2011-09-20 12:50:00,28.12,28.21,28.11,28.2,37000.0,19.2582,19.3198,19.2513,19.313,37000.0
2011-09-20 12:55:00,28.21,28.21,28.14,28.15,47100.0,19.3198,19.3198,19.2719,19.2787,47100.0
2011-09-20 13:00:00,28.15,28.17,28.12,28.17,57400.0,19.2787,19.2924,19.2582,19.2924,57400.0
2011-09-20 13:05:00,28.17,28.18,28.14,28.18,18300.0,19.2924,19.2993,19.2719,19.2993,18300.0
2011-09-20 13:10:00,28.18,28.25,28.17,28.25,32300.0,19.2993,19.3472,19.2924,19.3472,32300.0
2011-09-20 13:15:00,28.25,28.25,28.22,28.23,39900.0,19.3472,19.3472,19.3267,19.3335,39900.0
2011-09-20 13:20:00,28.23,28.23,28.2,28.2,7400.0,19.3335,19.3335,19.313,19.313,7400.0
2011-09-20 13:25:00,28.2,28.24,28.18,28.23,10800.0,19.313,19.3404,19.2993,19.3335,10800.0
2011-09-20 13:30:00,28.23,28.24,28.2,28.21,14000.0,19.3335,19.3404,19.313,19.3198,14000.0
2011-09-20 13:35:00,28.21,28.24,28.2,28.2,23500.0,19.3198,19.3404,19.313,19.313,23500.0
2011-09-20 13:40:00,28.19,28.19,28.16,28.17,36500.0,19.3061,19.3061,19.2856,19.2924,36500.0
2011-09-20 13:45:00,28.16,28.19,28.14,28.18,31600.0,19.2856,19.3061,19.2719,19.2993,31600.0
2011-09-20 13:50:00,28.18,28.21,28.17,28.2,56000.0,19.2993,19.3198,19.2924,19.313,56000.0
2011-09-20 13:55:00,28.21,28.24,28.19,28.22,24900.0,19.3198,19.3404,19.3061,19.3267,24900.0
2011-09-20 14:00:00,28.21,28.22,28.19,28.21,35100.0,19.3198,19.3267,19.3061,19.3198,35100.0
2011-09-20 14:05:00,28.2,28.29,28.2,28.29,29400.0,19.313,19.3746,19.313,19.3746,29400.0
2011-09-20 14:10:00,28.29,28.32,28.26,28.28,48300.0,19.3746,19.3952,19.3541,19.3678,48300.0
2011-09-20 14:15:00,28.27,28.3,28.25,28.25,18900.0,19.3609,19.3815,19.3472,19.3472,18900.0
2011-09-20 14:20:00,28.26,28.27,28.23,28.23,36000.0,19.3541,19.3609,19.3335,19.3335,36000.0
2011-09-20 14:25:00,28.24,28.26,28.22,28.24,37500.0,19.3404,19.3541,19.3267,19.3404,37500.0
2011-09-20 14:30:00,28.24,28.27,28.18,28.19,58800.0,19.3404,19.3609,19.2993,19.3061,58800.0
2011-09-20 14:35:00,28.18,28.2,28.13,28.2,89100.0,19.2993,19.313,19.265,19.313,89100.0
2011-09-20 14:40:00,28.19,28.19,28.16,28.18,49800.0,19.3061,19.3061,19.2856,19.2993,49800.0
2011-09-20 14:45:00,28.18,28.2,28.16,28.19,29700.0,19.2993,19.313,19.2856,19.3061,29700.0
2011-09-20 14:50:00,28.2,28.26,28.18,28.26,73600.0,19.313,19.3541,19.2993,19.3541,73600.0
2011-09-20 14:55:00,28.25,28.34,28.2,28.21,222700.0,19.3472,19.4088,19.313,19.3198,222700.0
2011-09-20 15:00:00,28.21,28.26,28.18,28.2,63100.0,19.3198,19.3541,19.2993,19.313,63100.0
2011-09-20 15:05:00,28.2,28.21,28.16,28.19,129800.0,19.313,19.3198,19.2856,19.3061,129800.0
2011-09-20 15:10:00,28.17,28.23,28.17,28.18,44600.0,19.2924,19.3335,19.2924,19.2993,44600.0
2011-09-20 15:15:00,28.18,28.2,28.13,28.15,46200.0,19.2993,19.313,19.265,19.2787,46200.0
2011-09-20 15:20:00,28.15,28.16,28.1,28.1,65800.0,19.2787,19.2856,19.2445,19.2445,65800.0
2011-09-20 15:25:00,28.1,28.12,28.07,28.08,38400.0,19.2445,19.2582,19.2239,19.2308,38400.0
2011-09-20 15:30:00,28.08,28.11,28.05,28.09,71700.0,19.2308,19.2513,19.2102,19.2376,71700.0
2011-09-20 15:35:00,28.09,28.12,28.08,28.09,64500.0,19.2376,19.2582,19.2308,19.2376,64500.0
2011-09-20 15:40:00,28.1,28.1,28.04,28.05,110700.0,19.2445,19.2445,19.2034,19.2102,110700.0
2011-09-20 15:45:00,28.03,28.07,27.99,28.07,186200.0,19.1965,19.2239,19.1691,19.2239,186200.0
2011-09-20 15:50:00,28.06,28.12,28.06,28.12,287700.0,19.2171,19.2582,19.2171,19.2582,287700.0
2011-09-20 15:55:00,28.12,28.14,28.03,28.04,400900.0,19.2582,19.2719,19.1965,19.2034,400900.0
2011-09-21 09:30:00,28.15,28.16,27.98,28.06,114400.0,19.2787,19.2856,19.1623,19.2171,114400.0
2011-09-21 09:35:00,28.04,28.14,27.95,27.98,59600.0,19.2034,19.2719,19.1418,19.1623,59600.0
2011-09-21 09:40:00,27.97,28.01,27.87,27.99,80600.0,19.1555,19.1828,19.087,19.1691,80600.0
2011-09-21 09:45:00,27.98,28.07,27.95,28.0,42000.0,19.1623,19.2239,19.1418,19.176,42000.0
2011-09-21 09:50:00,28.0,28.13,27.99,28.12,125400.0,19.176,19.265,19.1691,19.2582,125400.0
2011-09-21 09:55:00,28.13,28.19,28.08,28.16,62000.0,19.265,19.3061,19.2308,19.2856,62000.0
2011-09-21 10:00:00,28.17,28.22,28.05,28.07,84500.0,19.2924,19.3267,19.2102,19.2239,84500.0
2011-09-21 10:05:00,28.06,28.12,27.88,27.89,202700.0,19.2171,19.2582,19.0938,19.1007,202700.0
2011-09-21 10:10:00,27.89,27.92,27.8,27.86,47500.0,19.1007,19.1212,19.039,19.0801,47500.0
2011-09-21 10:15:00,27.85,27.9,27.83,27.85,42400.0,19.0733,19.1075,19.0596,19.0733,42400.0
2011-09-21 10:20:00,27.85,27.87,27.8,27.82,33700.0,19.0733,19.087,19.039,19.0527,33700.0
2011-09-21 10:25:00,27.81,27.85,27.77,27.84,51500.0,19.0459,19.0733,19.0185,19.0664,51500.0
2011-09-21 10:30:00,27.85,27.9,27.84,27.89,45800.0,19.0733,19.1075,19.0664,19.1007,45800.0
2011-09-21 10:35:00,27.88,27.88,27.8,27.8,22500.0,19.0938,19.0938,19.039,19.039,22500.0
2011-09-21 10:40:00,27.8,27.83,27.75,27.78,73000.0,19.039,19.0596,19.0048,19.0253,73000.0
2011-09-21 10:45:00,27.77,27.78,27.69,27.7,70500.0,19.0185,19.0253,18.9637,18.9705,70500.0
2011-09-21 10:50:00,27.7,27.73,27.64,27.64,32100.0,18.9705,18.9911,18.9294,18.9294,32100.0
2011-09-21 10:55:00,27.65,27.65,27.6,27.65,81100.0,18.9363,18.9363,18.9021,18.9363,81100.0
2011-09-21 11:00:00,27.65,27.72,27.63,27.67,30000.0,18.9363,18.9842,18.9226,18.95,30000.0
2011-09-21 11:05:00,27.67,27.73,27.64,27.68,64200.0,18.95,18.9911,18.9294,18.9568,64200.0
2011-09-21 11:10:00,27.67,27.74,27.66,27.69,27200.0,18.95,18.9979,18.9431,18.9637,27200.0
2011-09-21 11:15:00,27.69,27.76,27.69,27.74,95200.0,18.9637,19.0116,18.9637,18.9979,95200.0
2011-09-21 11:20:00,27.74,27.78,27.73,27.78,36000.0,18.9979,19.0253,18.9911,19.0253,36000.0
2011-09-21 11:25:00,27.78,27.82,27.75,27.81,98300.0,19.0253,19.0527,19.0048,19.0459,98300.0
2011-09-21 11:30:00,27.82,27.84,27.79,27.8,34900.0,19.0527,19.0664,19.0322,19.039,34900.0
2011-09-21 11:35:00,27.81,27.86,27.81,27.85,22300.0,19.0459,19.0801,19.0459,19.0733,22300.0
2011-09-21 11:40:00,27.84,27.88,27.83,27.85,17200.0,19.0664,19.0938,19.0596,19.0733,17200.0
2011-09-21 11:45:00,27.86,27.93,27.86,27.89,35200.0,19.0801,19.1281,19.0801,19.1007,35200.0
2011-09-21 11:50:00,27.89,27.91,27.88,27.91,45300.0,19.1007,19.1144,19.0938,19.1144,45300.0
2011-09-21 11:55:00,27.91,27.92,27.9,27.92,48500.0,19.1144,19.1212,19.1075,19.1212,48500.0
2011-09-21 12:00:00,27.91,28.01,27.9,28.01,86000.0,19.1144,19.1828,19.1075,19.1828,86000.0
2011-09-21 12:05:00,28.0,28.02,27.97,27.97,59000.0,19.176,19.1897,19.1555,19.1555,59000.0
2011-09-21 12:10:00,27.97,27.99,27.97,27.98,40100.0,19.1555,19.1691,19.1555,19.1623,40100.0
2011-09-21 12:15:00,27.98,28.01,27.98,28.0,25000.0,19.1623,19.1828,19.1623,19.176,25000.0
2011-09-21 12:20:00,28.0,28.01,27.98,27.98,47800.0,19.176,19.1828,19.1623,19.1623,47800.0
2011-09-21 12:25:00,27.99,27.99,27.89,27.91,136500.0,19.1691,19.1691,19.1007,19.1144,136500.0
2011-09-21 12:30:00,27.91,27.95,27.91,27.92,39000.0,19.1144,19.1418,19.1144,19.1212,39000.0
2011-09-21 12:35:00,27.93,28.04,27.93,27.97,66600.0,19.1281,19.2034,19.1281,19.1555,66600.0
2011-09-21 12:40:00,27.97,28.02,27.95,28.01,33300.0,19.1555,19.1897,19.1418,19.1828,33300.0
2011-09-21 12:45:00,28.0,28.0,27.9,27.93,48300.0,19.176,19.176,19.1075,19.1281,48300.0
2011-09-21 12:50:00,27.94,27.95,27.85,27.88,35900.0,19.1349,19.1418,19.0733,19.0938,35900.0
2011-09-21 12:55:00,27.88,27.89,27.81,27.82,80100.0,19.0938,19.1007,19.0459,19.0527,80100.0
2011-09-21 13:00:00,27.82,27.88,27.79,27.83,64000.0,19.0527,19.0938,19.0322,19.0596,64000.0
2011-09-21 13:05:00,27.83,27.9,27.81,27.89,45200.0,19.0596,19.1075,19.0459,19.1007,45200.0
2011-09-21 13:10:00,27.88,27.93,27.86,27.91,38400.0,19.0938,19.1281,19.0801,19.1144,38400.0
2011-09-21 13:15:00,27.91,27.93,27.89,27.92,66800.0,19.1144,19.1281,19.1007,19.1212,66800.0
2011-09-21 13:20:00,27.92,27.97,27.9,27.95,21900.0,19.1212,19.1555,19.1075,19.1418,21900.0
2011-09-21 13:25:00,27.95,27.99,27.94,27.97,27200.0,19.1418,19.1691,19.1349,19.1555,27200.0
2011-09-21 13:30:00,27.96,27.98,27.89,27.91,22300.0,19.1486,19.1623,19.1007,19.1144,22300.0
2011-09-21 13:35:00,27.91,27.95,27.91,27.95,28700.0,19.1144,19.1418,19.1144,19.1418,28700.0
2011-09-21 13:40:00,27.96,27.96,27.93,27.93,27700.0,19.1486,19.1486,19.1281,19.1281,27700.0
2011-09-21 13:45:00,27.93,27.96,27.92,27.93,10900.0,19.1281,19.1486,19.1212,19.1281,10900.0
2011-09-21 13:50:00,27.92,27.95,27.92,27.94,17800.0,19.1212,19.1418,19.1212,19.1349,17800.0
2011-09-21 13:55:00,27.94,27.96,27.93,27.95,31000.0,19.1349,19.1486,19.1281,19.1418,31000.0
2011-09-21 14:00:00,27.94,27.96,27.93,27.96,22200.0,19.1349,19.1486,19.1281,19.1486,22200.0
2011-09-21 14:05:00,27.96,27.97,27.92,27.95,19200.0,19.1486,19.1555,19.1212,19.1418,19200.0
2011-09-21 14:10:00,27.95,27.96,27.87,27.91,46000.0,19.1418,19.1486,19.087,19.1144,46000.0
2011-09-21 14:15:00,27.91,27.95,27.89,27.91,34200.0,19.1144,19.1418,19.1007,19.1144,34200.0
2011-09-21 14:20:00,27.92,28.08,27.75,27.79,128700.0,19.1212,19.2308,19.0048,19.0322,128700.0
2011-09-21 14:25:00,27.82,27.94,27.68,27.9,148700.0,19.0527,19.1349,18.9568,19.1075,148700.0
2011-09-21 14:30:00,27.88,27.95,27.81,27.81,85400.0,19.0938,19.1418,19.0459,19.0459,85400.0
2011-09-21 14:35:00,27.8,27.8,27.58,27.7,135100.0,19.039,19.039,18.8884,18.9705,135100.0
2011-09-21 14:40:00,27.7,27.72,27.57,27.62,79000.0,18.9705,18.9842,18.8815,18.9158,79000.0
2011-09-21 14:45:00,27.62,27.73,27.6,27.73,115100.0,18.9158,18.9911,18.9021,18.9911,115100.0
2011-09-21 14:50:00,27.71,27.74,27.65,27.72,120900.0,18.9774,18.9979,18.9363,18.9842,120900.0
2011-09-21 14:55:00,27.72,27.72,27.6,27.6,75100.0,18.9842,18.9842,18.9021,18.9021,75100.0
2011-09-21 15:00:00,27.58,27.71,27.56,27.71,100500.0,18.8884,18.9774,18.8747,18.9774,100500.0
2011-09-21 15:05:00,27.7,27.74,27.67,27.72,131200.0,18.9705,18.9979,18.95,18.9842,131200.0
2011-09-21 15:10:00,27.73,27.83,27.7,27.71,126900.0,18.9911,19.0596,18.9705,18.9774,126900.0
2011-09-21 15:15:00,27.71,27.72,27.65,27.7,82500.0,18.9774,18.9842,18.9363,18.9705,82500.0
2011-09-21 15:20:00,27.69,27.71,27.55,27.59,101900.0,18.9637,18.9774,18.8678,18.8952,101900.0
2011-09-21 15:25:00,27.59,27.6,27.52,27.53,95700.0,18.8952,18.9021,18.8473,18.8541,95700.0
2011-09-21 15:30:00,27.54,27.59,27.49,27.5,161800.0,18.861,18.8952,18.8267,18.8336,161800.0
2011-09-21 15:35:00,27.5,27.52,27.33,27.36,124200.0,18.8336,18.8473,18.7171,18.7377,124200.0
2011-09-21 15:40:00,27.36,27.46,27.32,27.46,152400.0,18.7377,18.8062,18.7103,18.8062,152400.0
2011-09-21 15:45:00,27.45,27.47,27.37,27.38,108300.0,18.7993,18.813,18.7445,18.7514,108300.0
2011-09-21 15:50:00,27.36,27.38,27.29,27.31,240100.0,18.7377,18.7514,18.6897,18.7034,240100.0
2011-09-21 15:55:00,27.32,27.35,27.17,27.17,369100.0,18.7103,18.7308,18.6076,18.6076,369100.0
2011-09-22 09:30:00,26.32,26.39,26.22,26.28,180700.0,18.0254,18.0734,17.957,17.998,180700.0
2011-09-22 09:35:00,26.28,26.34,26.17,26.23,160600.0,17.998,18.0391,17.9227,17.9638,160600.0
2011-09-22 09:40:00,26.24,26.32,26.17,26.17,182100.0,17.9706,18.0254,17.9227,17.9227,182100.0
2011-09-22 09:45:00,26.16,26.17,26.0,26.01,167300.0,17.9159,17.9227,17.8063,17.8131,167300.0
2011-09-22 09:50:00,26.01,26.03,25.89,25.99,228800.0,17.8131,17.8268,17.7309,17.7994,228800.0
2011-09-22 09:55:00,25.98,25.99,25.84,25.85,124700.0,17.7926,17.7994,17.6967,17.7036,124700.0
2011-09-22 10:00:00,25.86,25.97,25.84,25.91,132400.0,17.7104,17.7857,17.6967,17.7446,132400.0
2011-09-22 10:05:00,25.91,25.92,25.86,25.89,189400.0,17.7446,17.7515,17.7104,17.7309,189400.0
2011-09-22 10:10:00,25.9,25.93,25.86,25.9,130200.0,17.7378,17.7583,17.7104,17.7378,130200.0
2011-09-22 10:15:00,25.9,25.91,25.84,25.89,128700.0,17.7378,17.7446,17.6967,17.7309,128700.0
2011-09-22 10:20:00,25.89,25.92,25.88,25.89,198400.0,17.7309,17.7515,17.7241,17.7309,198400.0
2011-09-22 10:25:00,25.89,25.92,25.82,25.84,105600.0,17.7309,17.7515,17.683,17.6967,105600.0
2011-09-22 10:30:00,25.83,25.95,25.77,25.93,161100.0,17.6899,17.772,17.6488,17.7583,161100.0
2011-09-22 10:35:00,25.94,26.0,25.9,25.91,141300.0,17.7652,17.8063,17.7378,17.7446,141300.0
2011-09-22 10:40:00,25.91,26.03,25.91,26.03,108900.0,17.7446,17.8268,17.7446,17.8268,108900.0
2011-09-22 10:45:00,26.04,26.12,26.01,26.1,147900.0,17.8337,17.8885,17.8131,17.8748,147900.0
2011-09-22 10:50:00,26.1,26.1,25.95,25.97,129400.0,17.8748,17.8748,17.772,17.7857,129400.0
2011-09-22 10:55:00,25.96,26.06,25.92,25.92,79900.0,17.7789,17.8474,17.7515,17.7515,79900.0
2011-09-22 11:00:00,25.92,25.96,25.91,25.94,161700.0,17.7515,17.7789,17.7446,17.7652,161700.0
2011-09-22 11:05:00,25.94,25.98,25.88,25.89,74600.0,17.7652,17.7926,17.7241,17.7309,74600.0
2011-09-22 11:10:00,25.89,25.94,25.84,25.84,128900.0,17.7309,17.7652,17.6967,17.6967,128900.0
2011-09-22 11:15:00,25.84,25.86,25.79,25.79,97600.0,17.6967,17.7104,17.6625,17.6625,97600.0
2011-09-22 11:20:00,25.8,25.8,25.73,25.76,111500.0,17.6693,17.6693,17.6214,17.6419,111500.0
2011-09-22 11:25:00,25.77,25.77,25.7,25.71,166000.0,17.6488,17.6488,17.6008,17.6077,166000.0
2011-09-22 11:30:00,25.71,25.79,25.7,25.77,127300.0,17.6077,17.6625,17.6008,17.6488,127300.0
2011-09-22 11:35:00,25.77,25.8,25.7,25.71,95800.0,17.6488,17.6693,17.6008,17.6077,95800.0
2011-09-22 11:40:00,25.7,25.71,25.65,25.7,86900.0,17.6008,17.6077,17.5666,17.6008,86900.0
2011-09-22 11:45:00,25.71,25.72,25.59,25.6,169100.0,17.6077,17.6145,17.5255,17.5323,169100.0
2011-09-22 11:50:00,25.6,25.62,25.5,25.5,124900.0,17.5323,17.546,17.4639,17.4639,124900.0
2011-09-22 11:55:00,25.5,25.55,25.5,25.5,98300.0,17.4639,17.4981,17.4639,17.4639,98300.0
2011-09-22 12:00:00,25.51,25.54,25.5,25.51,125900.0,17.4707,17.4912,17.4639,17.4707,125900.0
2011-09-22 12:05:00,25.51,25.59,25.5,25.54,105100.0,17.4707,17.5255,17.4639,17.4912,105100.0
2011-09-22 12:10:00,25.55,25.59,25.52,25.52,73500.0,17.4981,17.5255,17.4776,17.4776,73500.0
2011-09-22 12:15:00,25.52,25.54,25.45,25.49,103000.0,17.4776,17.4912,17.4296,17.457,103000.0
2011-09-22 12:20:00,25.49,25.49,25.4,25.47,84400.0,17.457,17.457,17.3954,17.4433,84400.0
2011-09-22 12:25:00,25.46,25.49,25.44,25.45,112500.0,17.4365,17.457,17.4228,17.4296,112500.0
2011-09-22 12:30:00,25.45,25.49,25.41,25.42,75700.0,17.4296,17.457,17.4022,17.4091,75700.0
2011-09-22 12:35:00,25.43,25.5,25.43,25.49,110300.0,17.4159,17.4639,17.4159,17.457,110300.0
2011-09-22 12:40:00,25.49,25.52,25.46,25.47,124700.0,17.457,17.4776,17.4365,17.4433,124700.0
2011-09-22 12:45:00,25.46,25.56,25.46,25.56,69400.0,17.4365,17.5049,17.4365,17.5049,69400.0
2011-09-22 12:50:00,25.56,25.58,25.5,25.56,191400.0,17.5049,17.5186,17.4639,17.5049,191400.0
2011-09-22 12:55:00,25.57,25.64,25.57,25.62,63600.0,17.5118,17.5597,17.5118,17.546,63600.0
2011-09-22 13:00:00,25.62,25.64,25.59,25.59,103100.0,17.546,17.5597,17.5255,17.5255,103100.0
2011-09-22 13:05:00,25.58,25.58,25.44,25.46,61900.0,17.5186,17.5186,17.4228,17.4365,61900.0
2011-09-22 13:10:00,25.45,25.48,25.43,25.43,231800.0,17.4296,17.4502,17.4159,17.4159,231800.0
2011-09-22 13:15:00,25.43,25.49,25.4,25.49,113300.0,17.4159,17.457,17.3954,17.457,113300.0
2011-09-22 13:20:00,25.49,25.5,25.42,25.43,103600.0,17.457,17.4639,17.4091,17.4159,103600.0
2011-09-22 13:25:00,25.42,25.48,25.38,25.41,89600.0,17.4091,17.4502,17.3817,17.4022,89600.0
2011-09-22 13:30:00,25.42,25.46,25.37,25.45,101900.0,17.4091,17.4365,17.3748,17.4296,101900.0
2011-09-22 13:35:00,25.45,25.53,25.44,25.52,117700.0,17.4296,17.4844,17.4228,17.4776,117700.0
2011-09-22 13:40:00,25.53,25.6,25.51,25.57,82300.0,17.4844,17.5323,17.4707,17.5118,82300.0
2011-09-22 13:45:00,25.57,25.57,25.49,25.54,47900.0,17.5118,17.5118,17.457,17.4912,47900.0
2011-09-22 13:50:00,25.53,25.57,25.43,25.48,193000.0,17.4844,17.5118,17.4159,17.4502,193000.0
2011-09-22 13:55:00,25.47,25.48,25.38,25.38,74900.0,17.4433,17.4502,17.3817,17.3817,74900.0
2011-09-22 14:00:00,25.38,25.45,25.33,25.41,106700.0,17.3817,17.4296,17.3474,17.4022,106700.0
2011-09-22 14:05:00,25.41,25.51,25.4,25.48,137500.0,17.4022,17.4707,17.3954,17.4502,137500.0
2011-09-22 14:10:00,25.48,25.51,25.44,25.49,81500.0,17.4502,17.4707,17.4228,17.457,81500.0
2011-09-22 14:15:00,25.5,25.5,25.4,25.45,149000.0,17.4639,17.4639,17.3954,17.4296,149000.0
2011-09-22 14:20:00,25.45,25.79,25.45,25.62,351700.0,17.4296,17.6625,17.4296,17.546,351700.0
2011-09-22 14:25:00,25.63,25.71,25.53,25.61,162200.0,17.5529,17.6077,17.4844,17.5392,162200.0
2011-09-22 14:30:00,25.61,25.64,25.46,25.49,199800.0,17.5392,17.5597,17.4365,17.457,199800.0
2011-09-22 14:35:00,25.49,25.56,25.41,25.43,74900.0,17.457,17.5049,17.4022,17.4159,74900.0
2011-09-22 14:40:00,25.44,25.56,25.41,25.51,106700.0,17.4228,17.5049,17.4022,17.4707,106700.0
2011-09-22 14:45:00,25.51,25.52,25.44,25.47,122700.0,17.4707,17.4776,17.4228,17.4433,122700.0
2011-09-22 14:50:00,25.47,25.55,25.47,25.55,161700.0,17.4433,17.4981,17.4433,17.4981,161700.0
2011-09-22 14:55:00,25.55,25.57,25.47,25.47,127200.0,17.4981,17.5118,17.4433,17.4433,127200.0
2011-09-22 15:00:00,25.47,25.52,25.45,25.45,119200.0,17.4433,17.4776,17.4296,17.4296,119200.0
2011-09-22 15:05:00,25.45,25.5,25.42,25.48,92500.0,17.4296,17.4639,17.4091,17.4502,92500.0
2011-09-22 15:10:00,25.47,25.5,25.4,25.41,134800.0,17.4433,17.4639,17.3954,17.4022,134800.0
2011-09-22 15:15:00,25.41,25.47,25.37,25.41,100600.0,17.4022,17.4433,17.3748,17.4022,100600.0
2011-09-22 15:20:00,25.4,25.4,25.16,25.17,349600.0,17.3954,17.3954,17.231,17.2379,349600.0
2011-09-22 15:25:00,25.17,25.18,25.1,25.16,424400.0,17.2379,17.2447,17.1899,17.231,424400.0
2011-09-22 15:30:00,25.16,25.24,25.12,25.19,407600.0,17.231,17.2858,17.2036,17.2515,407600.0
2011-09-22 15:35:00,25.19,25.32,25.13,25.31,521500.0,17.2515,17.3406,17.2105,17.3337,521500.0
2011-09-22 15:40:00,25.32,25.45,25.27,25.37,339300.0,17.3406,17.4296,17.3063,17.3748,339300.0
2011-09-22 15:45:00,25.36,25.49,25.32,25.43,518900.0,17.368,17.457,17.3406,17.4159,518900.0
2011-09-22 15:50:00,25.42,25.42,25.31,25.34,424700.0,17.4091,17.4091,17.3337,17.3543,424700.0
2011-09-22 15:55:00,25.33,25.51,25.32,25.42,623700.0,17.3474,17.4707,17.3406,17.4091,623700.0
2011-09-23 09:30:00,25.16,25.39,25.04,25.35,254400.0,17.231,17.3885,17.1488,17.3611,254400.0
2011-09-23 09:35:00,25.36,25.53,25.32,25.43,307800.0,17.368,17.4844,17.3406,17.4159,307800.0
2011-09-23 09:40:00,25.43,25.51,25.4,25.44,248600.0,17.4159,17.4707,17.3954,17.4228,248600.0
2011-09-23 09:45:00,25.43,25.46,25.31,25.37,181300.0,17.4159,17.4365,17.3337,17.3748,181300.0
2011-09-23 09:50:00,25.38,25.47,25.29,25.46,197300.0,17.3817,17.4433,17.32,17.4365,197300.0
2011-09-23 09:55:00,25.45,25.6,25.45,25.48,58600.0,17.4296,17.5323,17.4296,17.4502,58600.0
2011-09-23 10:00:00,25.48,25.53,25.41,25.43,168500.0,17.4502,17.4844,17.4022,17.4159,168500.0
2011-09-23 10:05:00,25.42,25.43,25.24,25.33,114200.0,17.4091,17.4159,17.2858,17.3474,114200.0
2011-09-23 10:10:00,25.33,25.36,25.22,25.29,95700.0,17.3474,17.368,17.2721,17.32,95700.0
2011-09-23 10:15:00,25.27,25.32,25.22,25.24,87700.0,17.3063,17.3406,17.2721,17.2858,87700.0
2011-09-23 10:20:00,25.23,25.25,25.14,25.17,106200.0,17.2789,17.2926,17.2173,17.2379,106200.0
2011-09-23 10:25:00,25.17,25.25,25.17,25.22,74500.0,17.2379,17.2926,17.2379,17.2721,74500.0
2011-09-23 10:30:00,25.23,25.3,25.22,25.24,85100.0,17.2789,17.3269,17.2721,17.2858,85100.0
2011-09-23 10:35:00,25.23,25.27,25.21,25.25,56700.0,17.2789,17.3063,17.2652,17.2926,56700.0
2011-09-23 10:40:00,25.26,25.26,25.2,25.26,61600.0,17.2995,17.2995,17.2584,17.2995,61600.0
2011-09-23 10:45:00,25.26,25.38,25.26,25.36,180500.0,17.2995,17.3817,17.2995,17.368,180500.0
2011-09-23 10:50:00,25.37,25.43,25.33,25.43,57900.0,17.3748,17.4159,17.3474,17.4159,57900.0
2011-09-23 10:55:00,25.42,25.46,25.38,25.41,67300.0,17.4091,17.4365,17.3817,17.4022,67300.0
2011-09-23 11:00:00,25.42,25.42,25.32,25.34,56800.0,17.4091,17.4091,17.3406,17.3543,56800.0
2011-09-23 11:05:00,25.34,25.4,25.3,25.4,81200.0,17.3543,17.3954,17.3269,17.3954,81200.0
2011-09-23 11:10:00,25.4,25.46,25.35,25.35,75700.0,17.3954,17.4365,17.3611,17.3611,75700.0
2011-09-23 11:15:00,25.37,25.46,25.34,25.43,92000.0,17.3748,17.4365,17.3543,17.4159,92000.0
2011-09-23 11:20:00,25.44,25.56,25.43,25.54,76200.0,17.4228,17.5049,17.4159,17.4912,76200.0
2011-09-23 11:25:00,25.55,25.55,25.44,25.46,112700.0,17.4981,17.4981,17.4228,17.4365,112700.0
2011-09-23 11:30:00,25.47,25.47,25.38,25.39,92000.0,17.4433,17.4433,17.3817,17.3885,92000.0
2011-09-23 11:35:00,25.39,25.39,25.32,25.35,43400.0,17.3885,17.3885,17.3406,17.3611,43400.0
2011-09-23 11:40:00,25.35,25.39,25.33,25.33,30500.0,17.3611,17.3885,17.3474,17.3474,30500.0
2011-09-23 11:45:00,25.33,25.36,25.3,25.3,48800.0,17.3474,17.368,17.3269,17.3269,48800.0
2011-09-23 11:50:00,25.3,25.32,25.28,25.31,37000.0,17.3269,17.3406,17.3132,17.3337,37000.0
2011-09-23 11:55:00,25.3,25.35,25.27,25.35,41000.0,17.3269,17.3611,17.3063,17.3611,41000.0
2011-09-23 12:00:00,25.35,25.36,25.28,25.31,34400.0,17.3611,17.368,17.3132,17.3337,34400.0
2011-09-23 12:05:00,25.32,25.4,25.32,25.4,32000.0,17.3406,17.3954,17.3406,17.3954,32000.0
2011-09-23 12:10:00,25.4,25.4,25.33,25.36,28900.0,17.3954,17.3954,17.3474,17.368,28900.0
2011-09-23 12:15:00,25.35,25.42,25.35,25.41,53400.0,17.3611,17.4091,17.3611,17.4022,53400.0
2011-09-23 12:20:00,25.41,25.41,25.32,25.32,30100.0,17.4022,17.4022,17.3406,17.3406,30100.0
2011-09-23 12:25:00,25.32,25.35,25.26,25.28,40900.0,17.3406,17.3611,17.2995,17.3132,40900.0
2011-09-23 12:30:00,25.29,25.36,25.28,25.36,24400.0,17.32,17.368,17.3132,17.368,24400.0
2011-09-23 12:35:00,25.36,25.38,25.3,25.3,29500.0,17.368,17.3817,17.3269,17.3269,29500.0
2011-09-23 12:40:00,25.31,25.31,25.21,25.22,51800.0,17.3337,17.3337,17.2652,17.2721,51800.0
2011-09-23 12:45:00,25.22,25.36,25.21,25.22,131200.0,17.2721,17.368,17.2652,17.2721,131200.0
2011-09-23 12:50:00,25.22,25.36,25.22,25.28,52300.0,17.2721,17.368,17.2721,17.3132,52300.0
2011-09-23 12:55:00,25.28,25.31,25.21,25.22,50300.0,17.3132,17.3337,17.2652,17.2721,50300.0
2011-09-23 13:00:00,25.23,25.26,25.18,25.22,40200.0,17.2789,17.2995,17.2447,17.2721,40200.0
2011-09-23 13:05:00,25.22,25.23,25.13,25.17,50800.0,17.2721,17.2789,17.2105,17.2379,50800.0
2011-09-23 13:10:00,25.17,25.23,25.17,25.17,49700.0,17.2379,17.2789,17.2379,17.2379,49700.0
2011-09-23 13:15:00,25.18,25.21,25.14,25.14,32300.0,17.2447,17.2652,17.2173,17.2173,32300.0
2011-09-23 13:20:00,25.14,25.21,25.14,25.21,25800.0,17.2173,17.2652,17.2173,17.2652,25800.0
2011-09-23 13:25:00,25.21,25.29,25.2,25.22,45400.0,17.2652,17.32,17.2584,17.2721,45400.0
2011-09-23 13:30:00,25.22,25.37,25.21,25.27,156500.0,17.2721,17.3748,17.2652,17.3063,156500.0
2011-09-23 13:35:00,25.28,25.33,25.26,25.29,46200.0,17.3132,17.3474,17.2995,17.32,46200.0
2011-09-23 13:40:00,25.29,25.42,25.26,25.41,38000.0,17.32,17.4091,17.2995,17.4022,38000.0
2011-09-23 13:45:00,25.41,25.43,25.36,25.43,55900.0,17.4022,17.4159,17.368,17.4159,55900.0
2011-09-23 13:50:00,25.43,25.46,25.39,25.41,37500.0,17.4159,17.4365,17.3885,17.4022,37500.0
2011-09-23 13:55:00,25.41,25.42,25.36,25.38,71900.0,17.4022,17.4091,17.368,17.3817,71900.0
2011-09-23 14:00:00,25.37,25.43,25.36,25.39,47600.0,17.3748,17.4159,17.368,17.3885,47600.0
2011-09-23 14:05:00,25.38,25.38,25.33,25.36,43600.0,17.3817,17.3817,17.3474,17.368,43600.0
2011-09-23 14:10:00,25.35,25.36,25.31,25.31,56900.0,17.3611,17.368,17.3337,17.3337,56900.0
2011-09-23 14:15:00,25.31,25.35,25.3,25.34,41200.0,17.3337,17.3611,17.3269,17.3543,41200.0
2011-09-23 14:20:00,25.34,25.35,25.25,25.26,74200.0,17.3543,17.3611,17.2926,17.2995,74200.0
2011-09-23 14:25:00,25.25,25.27,25.21,25.23,53000.0,17.2926,17.3063,17.2652,17.2789,53000.0
2011-09-23 14:30:00,25.24,25.31,25.23,25.24,76200.0,17.2858,17.3337,17.2789,17.2858,76200.0
2011-09-23 14:35:00,25.24,25.28,25.18,25.18,56300.0,17.2858,17.3132,17.2447,17.2447,56300.0
2011-09-23 14:40:00,25.18,25.19,25.13,25.13,56100.0,17.2447,17.2515,17.2105,17.2105,56100.0
2011-09-23 14:45:00,25.14,25.15,25.03,25.03,116300.0,17.2173,17.2242,17.142,17.142,116300.0
2011-09-23 14:50:00,25.03,25.09,25.01,25.09,65200.0,17.142,17.1831,17.1283,17.1831,65200.0
2011-09-23 14:55:00,25.09,25.1,25.04,25.04,70700.0,17.1831,17.1899,17.1488,17.1488,70700.0
2011-09-23 15:00:00,25.05,25.14,25.04,25.11,60600.0,17.1557,17.2173,17.1488,17.1968,60600.0
2011-09-23 15:05:00,25.11,25.16,25.08,25.11,85400.0,17.1968,17.231,17.1762,17.1968,85400.0
2011-09-23 15:10:00,25.1,25.22,25.08,25.17,57800.0,17.1899,17.2721,17.1762,17.2379,57800.0
2011-09-23 15:15:00,25.17,25.21,25.11,25.13,78300.0,17.2379,17.2652,17.1968,17.2105,78300.0
2011-09-23 15:20:00,25.13,25.19,25.12,25.13,96300.0,17.2105,17.2515,17.2036,17.2105,96300.0
2011-09-23 15:25:00,25.13,25.23,25.13,25.23,80200.0,17.2105,17.2789,17.2105,17.2789,80200.0
2011-09-23 15:30:00,25.23,25.24,25.14,25.17,99100.0,17.2789,17.2858,17.2173,17.2379,99100.0
2011-09-23 15:35:00,25.17,25.25,25.17,25.22,151300.0,17.2379,17.2926,17.2379,17.2721,151300.0
2011-09-23 15:40:00,25.22,25.23,25.12,25.16,130300.0,17.2721,17.2789,17.2036,17.231,130300.0
2011-09-23 15:45:00,25.16,25.19,25.13,25.16,101300.0,17.231,17.2515,17.2105,17.231,101300.0
2011-09-23 15:50:00,25.16,25.2,25.12,25.18,127300.0,17.231,17.2584,17.2036,17.2447,127300.0
2011-09-23 15:55:00,25.18,25.23,25.14,25.2,326800.0,17.2447,17.2789,17.2173,17.2584,326800.0
2011-09-26 09:30:00,25.53,25.53,25.35,25.4,102200.0,17.4844,17.4844,17.3611,17.3954,102200.0
2011-09-26 09:35:00,25.4,25.46,25.1,25.11,83400.0,17.3954,17.4365,17.1899,17.1968,83400.0
2011-09-26 09:40:00,25.11,25.13,25.05,25.07,84900.0,17.1968,17.2105,17.1557,17.1694,84900.0
2011-09-26 09:45:00,25.07,25.09,25.0,25.03,157200.0,17.1694,17.1831,17.1214,17.142,157200.0
2011-09-26 09:50:00,25.01,25.03,24.86,24.88,199400.0,17.1283,17.142,17.0255,17.0392,199400.0
2011-09-26 09:55:00,24.88,24.88,24.75,24.78,146400.0,17.0392,17.0392,16.9502,16.9708,146400.0
2011-09-26 10:00:00,24.79,24.89,24.77,24.88,117500.0,16.9776,17.0461,16.9639,17.0392,117500.0
2011-09-26 10:05:00,24.88,24.9,24.8,24.86,117800.0,17.0392,17.0529,16.9845,17.0255,117800.0
2011-09-26 10:10:00,24.85,24.86,24.75,24.78,87500.0,17.0187,17.0255,16.9502,16.9708,87500.0
2011-09-26 10:15:00,24.77,24.77,24.69,24.7,107600.0,16.9639,16.9639,16.9091,16.916,107600.0
2011-09-26 10:20:00,24.7,24.73,24.69,24.7,100600.0,16.916,16.9365,16.9091,16.916,100600.0
2011-09-26 10:25:00,24.7,24.72,24.62,24.7,129700.0,16.916,16.9297,16.8612,16.916,129700.0
2011-09-26 10:30:00,24.7,24.71,24.6,24.6,65800.0,16.916,16.9228,16.8475,16.8475,65800.0
2011-09-26 10:35:00,24.6,24.63,24.47,24.49,160100.0,16.8475,16.868,16.7585,16.7721,160100.0
2011-09-26 10:40:00,24.5,24.57,24.47,24.54,178800.0,16.779,16.8269,16.7585,16.8064,178800.0
2011-09-26 10:45:00,24.54,24.54,24.43,24.43,134700.0,16.8064,16.8064,16.7311,16.7311,134700.0
2011-09-26 10:50:00,24.44,24.57,24.44,24.44,246600.0,16.7379,16.8269,16.7379,16.7379,246600.0
2011-09-26 10:55:00,24.45,24.53,24.42,24.51,234200.0,16.7448,16.7995,16.7242,16.7858,234200.0
2011-09-26 11:00:00,24.51,24.62,24.51,24.59,88500.0,16.7858,16.8612,16.7858,16.8406,88500.0
2011-09-26 11:05:00,24.59,24.71,24.59,24.69,112600.0,16.8406,16.9228,16.8406,16.9091,112600.0
2011-09-26 11:10:00,24.7,24.7,24.64,24.69,177400.0,16.916,16.916,16.8749,16.9091,177400.0
2011-09-26 11:15:00,24.69,24.78,24.66,24.74,77300.0,16.9091,16.9708,16.8886,16.9434,77300.0
2011-09-26 11:20:00,24.73,24.81,24.69,24.79,40000.0,16.9365,16.9913,16.9091,16.9776,40000.0
2011-09-26 11:25:00,24.8,24.81,24.73,24.81,37600.0,16.9845,16.9913,16.9365,16.9913,37600.0
2011-09-26 11:30:00,24.81,24.82,24.72,24.77,53400.0,16.9913,16.9982,16.9297,16.9639,53400.0
2011-09-26 11:35:00,24.77,24.86,24.73,24.84,46200.0,16.9639,17.0255,16.9365,17.0118,46200.0
2011-09-26 11:40:00,24.85,24.99,24.85,24.98,64300.0,17.0187,17.1146,17.0187,17.1077,64300.0
2011-09-26 11:45:00,24.98,24.99,24.94,24.95,29400.0,17.1077,17.1146,17.0803,17.0872,29400.0
2011-09-26 11:50:00,24.95,25.02,24.92,24.98,99100.0,17.0872,17.1351,17.0666,17.1077,99100.0
2011-09-26 11:55:00,24.99,25.02,24.95,25.0,67400.0,17.1146,17.1351,17.0872,17.1214,67400.0
2011-09-26 12:00:00,25.01,25.07,25.0,25.05,134900.0,17.1283,17.1694,17.1214,17.1557,134900.0
2011-09-26 12:05:00,25.05,25.08,25.04,25.05,81500.0,17.1557,17.1762,17.1488,17.1557,81500.0
2011-09-26 12:10:00,25.06,25.11,25.05,25.1,68000.0,17.1625,17.1968,17.1557,17.1899,68000.0
2011-09-26 12:15:00,25.1,25.12,25.05,25.11,57700.0,17.1899,17.2036,17.1557,17.1968,57700.0
2011-09-26 12:20:00,25.11,25.18,25.09,25.1,36900.0,17.1968,17.2447,17.1831,17.1899,36900.0
2011-09-26 12:25:00,25.09,25.13,25.07,25.12,29800.0,17.1831,17.2105,17.1694,17.2036,29800.0
2011-09-26 12:30:00,25.12,25.16,25.08,25.13,54000.0,17.2036,17.231,17.1762,17.2105,54000.0
2011-09-26 12:35:00,25.13,25.18,25.12,25.16,17700.0,17.2105,17.2447,17.2036,17.231,17700.0
2011-09-26 12:40:00,25.17,25.2,25.07,25.08,116100.0,17.2379,17.2584,17.1694,17.1762,116100.0
2011-09-26 12:45:00,25.09,25.12,25.06,25.07,56300.0,17.1831,17.2036,17.1625,17.1694,56300.0
2011-09-26 12:50:00,25.06,25.09,25.02,25.02,49400.0,17.1625,17.1831,17.1351,17.1351,49400.0
2011-09-26 12:55:00,25.02,25.04,24.98,25.01,74600.0,17.1351,17.1488,17.1077,17.1283,74600.0
2011-09-26 13:00:00,25.01,25.02,24.92,24.96,96500.0,17.1283,17.1351,17.0666,17.094,96500.0
2011-09-26 13:05:00,24.95,25.0,24.94,24.96,55600.0,17.0872,17.1214,17.0803,17.094,55600.0
2011-09-26 13:10:00,24.96,24.99,24.92,24.95,96800.0,17.094,17.1146,17.0666,17.0872,96800.0
2011-09-26 13:15:00,24.95,24.97,24.89,24.93,71400.0,17.0872,17.1009,17.0461,17.0735,71400.0
2011-09-26 13:20:00,24.93,25.05,24.92,25.01,102200.0,17.0735,17.1557,17.0666,17.1283,102200.0
2011-09-26 13:25:00,25.01,25.07,25.0,25.02,35500.0,17.1283,17.1694,17.1214,17.1351,35500.0
2011-09-26 13:30:00,25.01,25.1,24.98,24.98,50200.0,17.1283,17.1899,17.1077,17.1077,50200.0
2011-09-26 13:35:00,24.97,25.03,24.96,25.0,52800.0,17.1009,17.142,17.094,17.1214,52800.0
2011-09-26 13:40:00,25.0,25.06,24.97,24.99,91300.0,17.1214,17.1625,17.1009,17.1146,91300.0
2011-09-26 13:45:00,25.01,25.05,24.96,24.96,70600.0,17.1283,17.1557,17.094,17.094,70600.0
2011-09-26 13:50:00,24.96,25.05,24.96,25.03,90700.0,17.094,17.1557,17.094,17.142,90700.0
2011-09-26 13:55:00,25.03,25.07,25.02,25.02,47600.0,17.142,17.1694,17.1351,17.1351,47600.0
2011-09-26 14:00:00,25.03,25.17,25.03,25.16,206600.0,17.142,17.2379,17.142,17.231,206600.0
2011-09-26 14:05:00,25.16,25.23,25.11,25.14,70500.0,17.231,17.2789,17.1968,17.2173,70500.0
2011-09-26 14:10:00,25.14,25.17,25.11,25.12,37400.0,17.2173,17.2379,17.1968,17.2036,37400.0
2011-09-26 14:15:00,25.13,25.17,25.11,25.12,43500.0,17.2105,17.2379,17.1968,17.2036,43500.0
2011-09-26 14:20:00,25.12,25.13,25.05,25.07,83900.0,17.2036,17.2105,17.1557,17.1694,83900.0
2011-09-26 14:25:00,25.07,25.13,25.07,25.09,36400.0,17.1694,17.2105,17.1694,17.1831,36400.0
2011-09-26 14:30:00,25.09,25.19,25.05,25.19,56700.0,17.1831,17.2515,17.1557,17.2515,56700.0
2011-09-26 14:35:00,25.2,25.24,25.18,25.2,45800.0,17.2584,17.2858,17.2447,17.2584,45800.0
2011-09-26 14:40:00,25.2,25.27,25.18,25.19,80100.0,17.2584,17.3063,17.2447,17.2515,80100.0
2011-09-26 14:45:00,25.2,25.32,25.19,25.25,162100.0,17.2584,17.3406,17.2515,17.2926,162100.0
2011-09-26 14:50:00,25.26,25.27,25.22,25.23,48400.0,17.2995,17.3063,17.2721,17.2789,48400.0
2011-09-26 14:55:00,25.23,25.26,25.2,25.26,68300.0,17.2789,17.2995,17.2584,17.2995,68300.0
2011-09-26 15:00:00,25.26,25.33,25.25,25.32,253300.0,17.2995,17.3474,17.2926,17.3406,253300.0
2011-09-26 15:05:00,25.31,25.32,25.26,25.3,37100.0,17.3337,17.3406,17.2995,17.3269,37100.0
2011-09-26 15:10:00,25.31,25.39,25.3,25.39,67800.0,17.3337,17.3885,17.3269,17.3885,67800.0
2011-09-26 15:15:00,25.39,25.43,25.35,25.41,76400.0,17.3885,17.4159,17.3611,17.4022,76400.0
2011-09-26 15:20:00,25.42,25.43,25.35,25.39,77500.0,17.4091,17.4159,17.3611,17.3885,77500.0
2011-09-26 15:25:00,25.39,25.43,25.38,25.43,85500.0,17.3885,17.4159,17.3817,17.4159,85500.0
2011-09-26 15:30:00,25.43,25.44,25.36,25.37,104200.0,17.4159,17.4228,17.368,17.3748,104200.0
2011-09-26 15:35:00,25.37,25.44,25.35,25.44,92000.0,17.3748,17.4228,17.3611,17.4228,92000.0
2011-09-26 15:40:00,25.44,25.51,25.39,25.51,90100.0,17.4228,17.4707,17.3885,17.4707,90100.0
2011-09-26 15:45:00,25.51,25.54,25.46,25.48,217000.0,17.4707,17.4912,17.4365,17.4502,217000.0
2011-09-26 15:50:00,25.48,25.49,25.41,25.45,188600.0,17.4502,17.457,17.4022,17.4296,188600.0
2011-09-26 15:55:00,25.44,25.53,25.44,25.51,352800.0,17.4228,17.4844,17.4228,17.4707,352800.0
2011-09-27 09:30:00,26.23,26.23,26.07,26.12,162300.0,17.9638,17.9638,17.8542,17.8885,162300.0
2011-09-27 09:35:00,26.13,26.23,26.08,26.22,98000.0,17.8953,17.9638,17.8611,17.957,98000.0
2011-09-27 09:40:00,26.22,26.23,26.15,26.17,95200.0,17.957,17.9638,17.909,17.9227,95200.0
2011-09-27 09:45:00,26.18,26.28,26.15,26.28,121400.0,17.9296,17.998,17.909,17.998,121400.0
2011-09-27 09:50:00,26.28,26.39,26.27,26.29,120300.0,17.998,18.0734,17.9912,18.0049,120300.0
2011-09-27 09:55:00,26.29,26.4,26.27,26.37,108500.0,18.0049,18.0802,17.9912,18.0597,108500.0
2011-09-27 10:00:00,26.38,26.42,26.25,26.25,87900.0,18.0665,18.0939,17.9775,17.9775,87900.0
2011-09-27 10:05:00,26.25,26.31,26.23,26.25,45400.0,17.9775,18.0186,17.9638,17.9775,45400.0
2011-09-27 10:10:00,26.26,26.37,26.25,26.25,96000.0,17.9843,18.0597,17.9775,17.9775,96000.0
2011-09-27 10:15:00,26.25,26.27,26.16,26.2,75100.0,17.9775,17.9912,17.9159,17.9433,75100.0
2011-09-27 10:20:00,26.2,26.24,26.15,26.24,115100.0,17.9433,17.9706,17.909,17.9706,115100.0
2011-09-27 10:25:00,26.23,26.26,26.22,26.24,46100.0,17.9638,17.9843,17.957,17.9706,46100.0
2011-09-27 10:30:00,26.23,26.27,26.21,26.25,31200.0,17.9638,17.9912,17.9501,17.9775,31200.0
2011-09-27 10:35:00,26.26,26.28,26.17,26.18,102500.0,17.9843,17.998,17.9227,17.9296,102500.0
2011-09-27 10:40:00,26.18,26.23,26.14,26.23,73000.0,17.9296,17.9638,17.9022,17.9638,73000.0
2011-09-27 10:45:00,26.23,26.29,26.21,26.28,71800.0,17.9638,18.0049,17.9501,17.998,71800.0
2011-09-27 10:50:00,26.28,26.31,26.26,26.27,63000.0,17.998,18.0186,17.9843,17.9912,63000.0
2011-09-27 10:55:00,26.27,26.34,26.26,26.33,42500.0,17.9912,18.0391,17.9843,18.0323,42500.0
2011-09-27 11:00:00,26.33,26.34,26.32,26.33,100300.0,18.0323,18.0391,18.0254,18.0323,100300.0
2011-09-27 11:05:00,26.32,26.33,26.28,26.28,70700.0,18.0254,18.0323,17.998,17.998,70700.0
2011-09-27 11:10:00,26.29,26.32,26.23,26.24,75100.0,18.0049,18.0254,17.9638,17.9706,75100.0
2011-09-27 11:15:00,26.23,26.31,26.23,26.31,43600.0,17.9638,18.0186,17.9638,18.0186,43600.0
2011-09-27 11:20:00,26.3,26.3,26.19,26.2,75800.0,18.0117,18.0117,17.9364,17.9433,75800.0
2011-09-27 11:25:00,26.2,26.23,26.13,26.17,168000.0,17.9433,17.9638,17.8953,17.9227,168000.0
2011-09-27 11:30:00,26.17,26.28,26.17,26.26,59900.0,17.9227,17.998,17.9227,17.9843,59900.0
2011-09-27 11:35:00,26.27,26.3,26.25,26.29,125900.0,17.9912,18.0117,17.9775,18.0049,125900.0
2011-09-27 11:40:00,26.27,26.29,26.25,26.25,34300.0,17.9912,18.0049,17.9775,17.9775,34300.0
2011-09-27 11:45:00,26.25,26.27,26.23,26.26,26700.0,17.9775,17.9912,17.9638,17.9843,26700.0
2011-09-27 11:50:00,26.26,26.28,26.23,26.28,40500.0,17.9843,17.998,17.9638,17.998,40500.0
2011-09-27 11:55:00,26.28,26.32,26.26,26.3,123500.0,17.998,18.0254,17.9843,18.0117,123500.0
2011-09-27 12:00:00,26.31,26.33,26.3,26.31,40200.0,18.0186,18.0323,18.0117,18.0186,40200.0
2011-09-27 12:05:00,26.32,26.33,26.3,26.31,62400.0,18.0254,18.0323,18.0117,18.0186,62400.0
2011-09-27 12:10:00,26.32,26.33,26.28,26.3,34500.0,18.0254,18.0323,17.998,18.0117,34500.0
2011-09-27 12:15:00,26.3,26.32,26.28,26.3,48500.0,18.0117,18.0254,17.998,18.0117,48500.0
2011-09-27 12:20:00,26.3,26.35,26.29,26.3,46700.0,18.0117,18.046,18.0049,18.0117,46700.0
2011-09-27 12:25:00,26.31,26.32,26.28,26.3,29000.0,18.0186,18.0254,17.998,18.0117,29000.0
2011-09-27 12:30:00,26.31,26.32,26.27,26.28,43600.0,18.0186,18.0254,17.9912,17.998,43600.0
2011-09-27 12:35:00,26.28,26.3,26.27,26.27,15000.0,17.998,18.0117,17.9912,17.9912,15000.0
2011-09-27 12:40:00,26.27,26.28,26.25,26.27,52300.0,17.9912,17.998,17.9775,17.9912,52300.0
2011-09-27 12:45:00,26.27,26.3,26.24,26.24,71300.0,17.9912,18.0117,17.9706,17.9706,71300.0
2011-09-27 12:50:00,26.25,26.26,26.22,26.23,83700.0,17.9775,17.9843,17.957,17.9638,83700.0
2011-09-27 12:55:00,26.23,26.24,26.22,26.22,59500.0,17.9638,17.9706,17.957,17.957,59500.0
2011-09-27 13:00:00,26.22,26.23,26.11,26.12,157600.0,17.957,17.9638,17.8816,17.8885,157600.0
2011-09-27 13:05:00,26.11,26.14,26.09,26.13,40400.0,17.8816,17.9022,17.8679,17.8953,40400.0
2011-09-27 13:10:00,26.14,26.15,26.11,26.13,46400.0,17.9022,17.909,17.8816,17.8953,46400.0
2011-09-27 13:15:00,26.13,26.14,26.09,26.1,57200.0,17.8953,17.9022,17.8679,17.8748,57200.0
2011-09-27 13:20:00,26.1,26.12,26.07,26.07,68500.0,17.8748,17.8885,17.8542,17.8542,68500.0
2011-09-27 13:25:00,26.07,26.08,26.05,26.06,73800.0,17.8542,17.8611,17.8405,17.8474,73800.0
2011-09-27 13:30:00,26.07,26.08,26.05,26.07,56700.0,17.8542,17.8611,17.8405,17.8542,56700.0
2011-09-27 13:35:00,26.07,26.08,26.05,26.05,106200.0,17.8542,17.8611,17.8405,17.8405,106200.0
2011-09-27 13:40:00,26.06,26.06,26.02,26.02,56400.0,17.8474,17.8474,17.82,17.82,56400.0
2011-09-27 13:45:00,26.03,26.07,26.03,26.03,124400.0,17.8268,17.8542,17.8268,17.8268,124400.0
2011-09-27 13:50:00,26.04,26.14,26.04,26.09,69300.0,17.8337,17.9022,17.8337,17.8679,69300.0
2011-09-27 13:55:00,26.08,26.16,26.08,26.13,52300.0,17.8611,17.9159,17.8611,17.8953,52300.0
2011-09-27 14:00:00,26.12,26.19,26.12,26.18,65100.0,17.8885,17.9364,17.8885,17.9296,65100.0
2011-09-27 14:05:00,26.18,26.23,26.18,26.19,102900.0,17.9296,17.9638,17.9296,17.9364,102900.0
2011-09-27 14:10:00,26.23,26.23,26.18,26.2,106500.0,17.9638,17.9638,17.9296,17.9433,106500.0
2011-09-27 14:15:00,26.2,26.24,26.2,26.23,30500.0,17.9433,17.9706,17.9433,17.9638,30500.0
2011-09-27 14:20:00,26.24,26.28,26.19,26.19,114800.0,17.9706,17.998,17.9364,17.9364,114800.0
2011-09-27 14:25:00,26.19,26.2,26.14,26.14,57000.0,17.9364,17.9433,17.9022,17.9022,57000.0
2011-09-27 14:30:00,26.14,26.2,26.14,26.17,70500.0,17.9022,17.9433,17.9022,17.9227,70500.0
2011-09-27 14:35:00,26.18,26.19,26.15,26.15,53200.0,17.9296,17.9364,17.909,17.909,53200.0
2011-09-27 14:40:00,26.16,26.19,26.15,26.16,43500.0,17.9159,17.9364,17.909,17.9159,43500.0
2011-09-27 14:45:00,26.17,26.19,26.14,26.17,130800.0,17.9227,17.9364,17.9022,17.9227,130800.0
2011-09-27 14:50:00,26.17,26.24,26.17,26.21,47400.0,17.9227,17.9706,17.9227,17.9501,47400.0
2011-09-27 14:55:00,26.21,26.22,26.17,26.21,120600.0,17.9501,17.957,17.9227,17.9501,120600.0
2011-09-27 15:00:00,26.21,26.21,26.16,26.16,80200.0,17.9501,17.9501,17.9159,17.9159,80200.0
2011-09-27 15:05:00,26.15,26.15,26.03,26.07,113700.0,17.909,17.909,17.8268,17.8542,113700.0
2011-09-27 15:10:00,26.06,26.09,25.99,26.03,121000.0,17.8474,17.8679,17.7994,17.8268,121000.0
2011-09-27 15:15:00,26.03,26.04,26.0,26.03,117200.0,17.8268,17.8337,17.8063,17.8268,117200.0
2011-09-27 15:20:00,26.03,26.03,25.94,25.96,89500.0,17.8268,17.8268,17.7652,17.7789,89500.0
2011-09-27 15:25:00,25.95,25.98,25.88,25.91,91400.0,17.772,17.7926,17.7241,17.7446,91400.0
2011-09-27 15:30:00,25.91,25.98,25.9,25.93,106000.0,17.7446,17.7926,17.7378,17.7583,106000.0
2011-09-27 15:35:00,25.93,25.98,25.88,25.88,111300.0,17.7583,17.7926,17.7241,17.7241,111300.0
2011-09-27 15:40:00,25.88,25.89,25.81,25.88,167400.0,17.7241,17.7309,17.6762,17.7241,167400.0
2011-09-27 15:45:00,25.88,25.89,25.68,25.73,269500.0,17.7241,17.7309,17.5871,17.6214,269500.0
2011-09-27 15:50:00,25.73,25.79,25.68,25.68,229700.0,17.6214,17.6625,17.5871,17.5871,229700.0
2011-09-27 15:55:00,25.67,25.8,25.63,25.79,548900.0,17.5803,17.6693,17.5529,17.6625,548900.0
2011-09-28 09:30:00,25.71,25.84,25.67,25.68,118000.0,17.6077,17.6967,17.5803,17.5871,118000.0
2011-09-28 09:35:00,25.69,25.75,25.66,25.75,48900.0,17.594,17.6351,17.5734,17.6351,48900.0
2011-09-28 09:40:00,25.74,25.74,25.67,25.72,62600.0,17.6282,17.6282,17.5803,17.6145,62600.0
2011-09-28 09:45:00,25.72,25.75,25.71,25.74,36400.0,17.6145,17.6351,17.6077,17.6282,36400.0
2011-09-28 09:50:00,25.74,25.8,25.71,25.78,85200.0,17.6282,17.6693,17.6077,17.6556,85200.0
2011-09-28 09:55:00,25.77,25.79,25.74,25.77,28900.0,17.6488,17.6625,17.6282,17.6488,28900.0
2011-09-28 10:00:00,25.77,25.77,25.65,25.7,80000.0,17.6488,17.6488,17.5666,17.6008,80000.0
2011-09-28 10:05:00,25.71,25.71,25.64,25.67,69600.0,17.6077,17.6077,17.5597,17.5803,69600.0
2011-09-28 10:10:00,25.67,25.68,25.61,25.62,49400.0,17.5803,17.5871,17.5392,17.546,49400.0
2011-09-28 10:15:00,25.63,25.67,25.48,25.5,92200.0,17.5529,17.5803,17.4502,17.4639,92200.0
2011-09-28 10:20:00,25.52,25.56,25.48,25.51,46400.0,17.4776,17.5049,17.4502,17.4707,46400.0
2011-09-28 10:25:00,25.51,25.57,25.49,25.55,36300.0,17.4707,17.5118,17.457,17.4981,36300.0
2011-09-28 10:30:00,25.55,25.58,25.49,25.55,55000.0,17.4981,17.5186,17.457,17.4981,55000.0
2011-09-28 10:35:00,25.58,25.63,25.5,25.52,67800.0,17.5186,17.5529,17.4639,17.4776,67800.0
2011-09-28 10:40:00,25.52,25.58,25.49,25.54,38400.0,17.4776,17.5186,17.457,17.4912,38400.0
2011-09-28 10:45:00,25.54,25.61,25.51,25.61,42500.0,17.4912,17.5392,17.4707,17.5392,42500.0
2011-09-28 10:50:00,25.61,25.66,25.58,25.66,47000.0,17.5392,17.5734,17.5186,17.5734,47000.0
2011-09-28 10:55:00,25.66,25.67,25.6,25.63,25600.0,17.5734,17.5803,17.5323,17.5529,25600.0
2011-09-28 11:00:00,25.64,25.67,25.55,25.6,39900.0,17.5597,17.5803,17.4981,17.5323,39900.0
2011-09-28 11:05:00,25.6,25.63,25.55,25.63,64100.0,17.5323,17.5529,17.4981,17.5529,64100.0
2011-09-28 11:10:00,25.64,25.73,25.58,25.69,80300.0,17.5597,17.6214,17.5186,17.594,80300.0
2011-09-28 11:15:00,25.69,25.72,25.64,25.65,39400.0,17.594,17.6145,17.5597,17.5666,39400.0
2011-09-28 11:20:00,25.64,25.66,25.59,25.64,35600.0,17.5597,17.5734,17.5255,17.5597,35600.0
2011-09-28 11:25:00,25.65,25.69,25.62,25.69,35500.0,17.5666,17.594,17.546,17.594,35500.0
2011-09-28 11:30:00,25.7,25.7,25.62,25.64,36000.0,17.6008,17.6008,17.546,17.5597,36000.0
2011-09-28 11:35:00,25.64,25.82,25.64,25.78,39300.0,17.5597,17.683,17.5597,17.6556,39300.0
2011-09-28 11:40:00,25.77,25.83,25.76,25.83,37900.0,17.6488,17.6899,17.6419,17.6899,37900.0
2011-09-28 11:45:00,25.84,25.84,25.8,25.81,25800.0,17.6967,17.6967,17.6693,17.6762,25800.0
2011-09-28 11:50:00,25.8,25.85,25.8,25.84,38800.0,17.6693,17.7036,17.6693,17.6967,38800.0
2011-09-28 11:55:00,25.84,25.86,25.83,25.85,33400.0,17.6967,17.7104,17.6899,17.7036,33400.0
2011-09-28 12:00:00,25.85,25.86,25.79,25.8,40100.0,17.7036,17.7104,17.6625,17.6693,40100.0
2011-09-28 12:05:00,25.8,25.82,25.72,25.72,48700.0,17.6693,17.683,17.6145,17.6145,48700.0
2011-09-28 12:10:00,25.73,25.74,25.68,25.7,29400.0,17.6214,17.6282,17.5871,17.6008,29400.0
2011-09-28 12:15:00,25.71,25.73,25.66,25.73,38100.0,17.6077,17.6214,17.5734,17.6214,38100.0
2011-09-28 12:20:00,25.73,25.77,25.72,25.72,20500.0,17.6214,17.6488,17.6145,17.6145,20500.0
2011-09-28 12:25:00,25.73,25.8,25.73,25.78,28500.0,17.6214,17.6693,17.6214,17.6556,28500.0
2011-09-28 12:30:00,25.78,25.78,25.68,25.7,42600.0,17.6556,17.6556,17.5871,17.6008,42600.0
2011-09-28 12:35:00,25.69,25.7,25.65,25.69,30500.0,17.594,17.6008,17.5666,17.594,30500.0
2011-09-28 12:40:00,25.68,25.68,25.63,25.65,24100.0,17.5871,17.5871,17.5529,17.5666,24100.0
2011-09-28 12:45:00,25.64,25.68,25.64,25.66,20100.0,17.5597,17.5871,17.5597,17.5734,20100.0
2011-09-28 12:50:00,25.67,25.68,25.63,25.65,32800.0,17.5803,17.5871,17.5529,17.5666,32800.0
2011-09-28 12:55:00,25.65,25.76,25.65,25.74,18900.0,17.5666,17.6419,17.5666,17.6282,18900.0
2011-09-28 13:00:00,25.73,25.74,25.7,25.71,20400.0,17.6214,17.6282,17.6008,17.6077,20400.0
2011-09-28 13:05:00,25.71,25.74,25.67,25.67,33400.0,17.6077,17.6282,17.5803,17.5803,33400.0
2011-09-28 13:10:00,25.66,25.67,25.62,25.63,28100.0,17.5734,17.5803,17.546,17.5529,28100.0
2011-09-28 13:15:00,25.64,25.65,25.61,25.62,22400.0,17.5597,17.5666,17.5392,17.546,22400.0
2011-09-28 13:20:00,25.61,25.62,25.57,25.59,36700.0,17.5392,17.546,17.5118,17.5255,36700.0
2011-09-28 13:25:00,25.59,25.59,25.55,25.55,32400.0,17.5255,17.5255,17.4981,17.4981,32400.0
2011-09-28 13:30:00,25.56,25.57,25.49,25.51,35400.0,17.5049,17.5118,17.457,17.4707,35400.0
2011-09-28 13:35:00,25.51,25.55,25.51,25.53,24500.0,17.4707,17.4981,17.4707,17.4844,24500.0
2011-09-28 13:40:00,25.54,25.58,25.52,25.57,40500.0,17.4912,17.5186,17.4776,17.5118,40500.0
2011-09-28 13:45:00,25.54,25.55,25.47,25.5,42200.0,17.4912,17.4981,17.4433,17.4639,42200.0
2011-09-28 13:50:00,25.5,25.52,25.45,25.47,48900.0,17.4639,17.4776,17.4296,17.4433,48900.0
2011-09-28 13:55:00,25.47,25.47,25.36,25.38,172700.0,17.4433,17.4433,17.368,17.3817,172700.0
2011-09-28 14:00:00,25.38,25.39,25.27,25.3,136800.0,17.3817,17.3885,17.3063,17.3269,136800.0
2011-09-28 14:05:00,25.29,25.34,25.29,25.33,37800.0,17.32,17.3543,17.32,17.3474,37800.0
2011-09-28 14:10:00,25.32,25.35,25.3,25.34,53100.0,17.3406,17.3611,17.3269,17.3543,53100.0
2011-09-28 14:15:00,25.34,25.36,25.3,25.32,27700.0,17.3543,17.368,17.3269,17.3406,27700.0
2011-09-28 14:20:00,25.33,25.33,25.29,25.33,29400.0,17.3474,17.3474,17.32,17.3474,29400.0
2011-09-28 14:25:00,25.33,25.35,25.29,25.3,41600.0,17.3474,17.3611,17.32,17.3269,41600.0
2011-09-28 14:30:00,25.3,25.33,25.28,25.31,82100.0,17.3269,17.3474,17.3132,17.3337,82100.0
2011-09-28 14:35:00,25.31,25.31,25.26,25.29,39700.0,17.3337,17.3337,17.2995,17.32,39700.0
2011-09-28 14:40:00,25.28,25.29,25.25,25.28,84700.0,17.3132,17.32,17.2926,17.3132,84700.0
2011-09-28 14:45:00,25.28,25.31,25.26,25.27,33800.0,17.3132,17.3337,17.2995,17.3063,33800.0
2011-09-28 14:50:00,25.27,25.31,25.26,25.29,62000.0,17.3063,17.3337,17.2995,17.32,62000.0
2011-09-28 14:55:00,25.29,25.35,25.28,25.33,44600.0,17.32,17.3611,17.3132,17.3474,44600.0
2011-09-28 15:00:00,25.32,25.4,25.3,25.39,74000.0,17.3406,17.3954,17.3269,17.3885,74000.0
2011-09-28 15:05:00,25.39,25.42,25.38,25.4,55400.0,17.3885,17.4091,17.3817,17.3954,55400.0
2011-09-28 15:10:00,25.39,25.44,25.35,25.35,96500.0,17.3885,17.4228,17.3611,17.3611,96500.0
2011-09-28 15:15:00,25.35,25.4,25.3,25.33,84800.0,17.3611,17.3954,17.3269,17.3474,84800.0
2011-09-28 15:20:00,25.32,25.37,25.3,25.35,79200.0,17.3406,17.3748,17.3269,17.3611,79200.0
2011-09-28 15:25:00,25.35,25.38,25.3,25.32,91500.0,17.3611,17.3817,17.3269,17.3406,91500.0
2011-09-28 15:30:00,25.32,25.37,25.3,25.32,124800.0,17.3406,17.3748,17.3269,17.3406,124800.0
2011-09-28 15:35:00,25.32,25.32,25.2,25.2,131700.0,17.3406,17.3406,17.2584,17.2584,131700.0
2011-09-28 15:40:00,25.21,25.26,25.2,25.21,120700.0,17.2652,17.2995,17.2584,17.2652,120700.0
2011-09-28 15:45:00,25.23,25.23,25.1,25.13,208600.0,17.2789,17.2789,17.1899,17.2105,208600.0
2011-09-28 15:50:00,25.13,25.18,25.1,25.13,291700.0,17.2105,17.2447,17.1899,17.2105,291700.0
2011-09-28 15:55:00,25.13,25.17,25.11,25.13,403400.0,17.2105,17.2379,17.1968,17.2105,403400.0
2011-09-29 09:30:00,25.55,25.79,25.5,25.78,81900.0,17.4981,17.6625,17.4639,17.6556,81900.0
2011-09-29 09:35:00,25.79,25.8,25.59,25.6,106700.0,17.6625,17.6693,17.5255,17.5323,106700.0
2011-09-29 09:40:00,25.59,25.67,25.58,25.65,61700.0,17.5255,17.5803,17.5186,17.5666,61700.0
2011-09-29 09:45:00,25.64,25.69,25.59,25.66,51300.0,17.5597,17.594,17.5255,17.5734,51300.0
2011-09-29 09:50:00,25.66,25.7,25.57,25.6,55100.0,17.5734,17.6008,17.5118,17.5323,55100.0
2011-09-29 09:55:00,25.6,25.71,25.59,25.71,32600.0,17.5323,17.6077,17.5255,17.6077,32600.0
2011-09-29 10:00:00,25.71,25.75,25.65,25.68,36700.0,17.6077,17.6351,17.5666,17.5871,36700.0
2011-09-29 10:05:00,25.68,25.74,25.68,25.71,36400.0,17.5871,17.6282,17.5871,17.6077,36400.0
2011-09-29 10:10:00,25.7,25.76,25.67,25.75,35900.0,17.6008,17.6419,17.5803,17.6351,35900.0
2011-09-29 10:15:00,25.75,25.76,25.66,25.7,95900.0,17.6351,17.6419,17.5734,17.6008,95900.0
2011-09-29 10:20:00,25.71,25.74,25.66,25.74,51700.0,17.6077,17.6282,17.5734,17.6282,51700.0
2011-09-29 10:25:00,25.73,25.75,25.61,25.65,35900.0,17.6214,17.6351,17.5392,17.5666,35900.0
2011-09-29 10:30:00,25.64,25.67,25.6,25.61,54900.0,17.5597,17.5803,17.5323,17.5392,54900.0
2011-09-29 10:35:00,25.62,25.65,25.6,25.62,23000.0,17.546,17.5666,17.5323,17.546,23000.0
2011-09-29 10:40:00,25.61,25.65,25.58,25.59,34700.0,17.5392,17.5666,17.5186,17.5255,34700.0
2011-09-29 10:45:00,25.59,25.59,25.5,25.57,46900.0,17.5255,17.5255,17.4639,17.5118,46900.0
2011-09-29 10:50:00,25.57,25.59,25.47,25.47,63600.0,17.5118,17.5255,17.4433,17.4433,63600.0
2011-09-29 10:55:00,25.47,25.55,25.46,25.52,60200.0,17.4433,17.4981,17.4365,17.4776,60200.0
2011-09-29 11:00:00,25.53,25.56,25.51,25.52,77800.0,17.4844,17.5049,17.4707,17.4776,77800.0
2011-09-29 11:05:00,25.52,25.56,25.5,25.55,35700.0,17.4776,17.5049,17.4639,17.4981,35700.0
2011-09-29 11:10:00,25.55,25.61,25.49,25.58,19700.0,17.4981,17.5392,17.457,17.5186,19700.0
2011-09-29 11:15:00,25.58,25.6,25.54,25.55,30400.0,17.5186,17.5323,17.4912,17.4981,30400.0
2011-09-29 11:20:00,25.55,25.56,25.49,25.51,28200.0,17.4981,17.5049,17.457,17.4707,28200.0
2011-09-29 11:25:00,25.51,25.65,25.5,25.63,54500.0,17.4707,17.5666,17.4639,17.5529,54500.0
2011-09-29 11:30:00,25.64,25.67,25.61,25.66,21900.0,17.5597,17.5803,17.5392,17.5734,21900.0
2011-09-29 11:35:00,25.66,25.69,25.64,25.65,20600.0,17.5734,17.594,17.5597,17.5666,20600.0
2011-09-29 11:40:00,25.66,25.66,25.63,25.66,16400.0,17.5734,17.5734,17.5529,17.5734,16400.0
2011-09-29 11:45:00,25.67,25.73,25.66,25.72,24200.0,17.5803,17.6214,17.5734,17.6145,24200.0
2011-09-29 11:50:00,25.72,25.74,25.69,25.71,24800.0,17.6145,17.6282,17.594,17.6077,24800.0
2011-09-29 11:55:00,25.71,25.74,25.65,25.67,28600.0,17.6077,17.6282,17.5666,17.5803,28600.0
2011-09-29 12:00:00,25.66,25.71,25.63,25.63,67800.0,17.5734,17.6077,17.5529,17.5529,67800.0
2011-09-29 12:05:00,25.63,25.63,25.58,25.59,34600.0,17.5529,17.5529,17.5186,17.5255,34600.0
2011-09-29 12:10:00,25.59,25.63,25.59,25.6,28300.0,17.5255,17.5529,17.5255,17.5323,28300.0
2011-09-29 12:15:00,25.6,25.63,25.59,25.62,23900.0,17.5323,17.5529,17.5255,17.546,23900.0
2011-09-29 12:20:00,25.62,25.67,25.61,25.67,19100.0,17.546,17.5803,17.5392,17.5803,19100.0
2011-09-29 12:25:00,25.68,25.73,25.67,25.69,19500.0,17.5871,17.6214,17.5803,17.594,19500.0
2011-09-29 12:30:00,25.69,25.7,25.6,25.61,54200.0,17.594,17.6008,17.5323,17.5392,54200.0
2011-09-29 12:35:00,25.61,25.62,25.56,25.59,89100.0,17.5392,17.546,17.5049,17.5255,89100.0
2011-09-29 12:40:00,25.59,25.6,25.54,25.55,21600.0,17.5255,17.5323,17.4912,17.4981,21600.0
2011-09-29 12:45:00,25.55,25.63,25.54,25.62,31100.0,17.4981,17.5529,17.4912,17.546,31100.0
2011-09-29 12:50:00,25.62,25.7,25.59,25.66,37900.0,17.546,17.6008,17.5255,17.5734,37900.0
2011-09-29 12:55:00,25.67,25.69,25.64,25.66,21700.0,17.5803,17.594,17.5597,17.5734,21700.0
2011-09-29 13:00:00,25.66,25.67,25.63,25.64,35500.0,17.5734,17.5803,17.5529,17.5597,35500.0
2011-09-29 13:05:00,25.64,25.71,25.63,25.67,35800.0,17.5597,17.6077,17.5529,17.5803,35800.0
2011-09-29 13:10:00,25.67,25.73,25.67,25.71,42400.0,17.5803,17.6214,17.5803,17.6077,42400.0
2011-09-29 13:15:00,25.7,25.75,25.68,25.7,31200.0,17.6008,17.6351,17.5871,17.6008,31200.0
2011-09-29 13:20:00,25.7,25.7,25.66,25.68,22000.0,17.6008,17.6008,17.5734,17.5871,22000.0
2011-09-29 13:25:00,25.68,25.7,25.6,25.61,38800.0,17.5871,17.6008,17.5323,17.5392,38800.0
2011-09-29 13:30:00,25.6,25.63,25.55,25.55,44300.0,17.5323,17.5529,17.4981,17.4981,44300.0
2011-09-29 13:35:00,25.56,25.6,25.5,25.5,63800.0,17.5049,17.5323,17.4639,17.4639,63800.0
2011-09-29 13:40:00,25.49,25.53,25.46,25.49,90800.0,17.457,17.4844,17.4365,17.457,90800.0
2011-09-29 13:45:00,25.49,25.55,25.48,25.51,63600.0,17.457,17.4981,17.4502,17.4707,63600.0
2011-09-29 13:50:00,25.51,25.53,25.46,25.51,29200.0,17.4707,17.4844,17.4365,17.4707,29200.0
2011-09-29 13:55:00,25.52,25.62,25.47,25.55,86300.0,17.4776,17.546,17.4433,17.4981,86300.0
2011-09-29 14:00:00,25.55,25.6,25.46,25.48,129200.0,17.4981,17.5323,17.4365,17.4502,129200.0
2011-09-29 14:05:00,25.47,25.51,25.43,25.48,87000.0,17.4433,17.4707,17.4159,17.4502,87000.0
2011-09-29 14:10:00,25.48,25.48,25.34,25.37,64100.0,17.4502,17.4502,17.3543,17.3748,64100.0
2011-09-29 14:15:00,25.37,25.44,25.36,25.44,25800.0,17.3748,17.4228,17.368,17.4228,25800.0
2011-09-29 14:20:00,25.43,25.44,25.38,25.44,64800.0,17.4159,17.4228,17.3817,17.4228,64800.0
2011-09-29 14:25:00,25.44,25.5,25.43,25.49,93000.0,17.4228,17.4639,17.4159,17.457,93000.0
2011-09-29 14:30:00,25.49,25.52,25.44,25.48,67500.0,17.457,17.4776,17.4228,17.4502,67500.0
2011-09-29 14:35:00,25.48,25.53,25.46,25.5,81100.0,17.4502,17.4844,17.4365,17.4639,81100.0
2011-09-29 14:40:00,25.5,25.55,25.43,25.43,50800.0,17.4639,17.4981,17.4159,17.4159,50800.0
2011-09-29 14:45:00,25.42,25.48,25.38,25.44,43200.0,17.4091,17.4502,17.3817,17.4228,43200.0
2011-09-29 14:50:00,25.44,25.47,25.37,25.42,94200.0,17.4228,17.4433,17.3748,17.4091,94200.0
2011-09-29 14:55:00,25.41,25.49,25.41,25.49,66800.0,17.4022,17.457,17.4022,17.457,66800.0
2011-09-29 15:00:00,25.49,25.52,25.29,25.3,84200.0,17.457,17.4776,17.32,17.3269,84200.0
2011-09-29 15:05:00,25.29,25.37,25.29,25.37,72300.0,17.32,17.3748,17.32,17.3748,72300.0
2011-09-29 15:10:00,25.38,25.43,25.37,25.41,54600.0,17.3817,17.4159,17.3748,17.4022,54600.0
2011-09-29 15:15:00,25.38,25.48,25.34,25.36,107200.0,17.3817,17.4502,17.3543,17.368,107200.0
2011-09-29 15:20:00,25.36,25.46,25.34,25.43,55300.0,17.368,17.4365,17.3543,17.4159,55300.0
2011-09-29 15:25:00,25.43,25.54,25.43,25.54,172000.0,17.4159,17.4912,17.4159,17.4912,172000.0
2011-09-29 15:30:00,25.53,25.61,25.5,25.54,215100.0,17.4844,17.5392,17.4639,17.4912,215100.0
2011-09-29 15:35:00,25.54,25.66,25.54,25.65,107200.0,17.4912,17.5734,17.4912,17.5666,107200.0
2011-09-29 15:40:00,25.65,25.66,25.58,25.61,154800.0,17.5666,17.5734,17.5186,17.5392,154800.0
2011-09-29 15:45:00,25.61,25.71,25.58,25.62,153900.0,17.5392,17.6077,17.5186,17.546,153900.0
2011-09-29 15:50:00,25.62,25.73,25.62,25.62,160900.0,17.546,17.6214,17.546,17.546,160900.0
2011-09-29 15:55:00,25.63,25.76,25.63,25.75,287900.0,17.5529,17.6419,17.5529,17.6351,287900.0
2011-09-30 09:30:00,25.42,25.43,25.22,25.25,184900.0,17.4091,17.4159,17.2721,17.2926,184900.0
2011-09-30 09:35:00,25.24,25.47,25.24,25.45,102400.0,17.2858,17.4433,17.2858,17.4296,102400.0
2011-09-30 09:40:00,25.45,25.66,25.4,25.53,154700.0,17.4296,17.5734,17.3954,17.4844,154700.0
2011-09-30 09:45:00,25.54,25.61,25.38,25.43,109400.0,17.4912,17.5392,17.3817,17.4159,109400.0
2011-09-30 09:50:00,25.44,25.49,25.34,25.46,84600.0,17.4228,17.457,17.3543,17.4365,84600.0
2011-09-30 09:55:00,25.46,25.51,25.3,25.31,78800.0,17.4365,17.4707,17.3269,17.3337,78800.0
2011-09-30 10:00:00,25.31,25.52,25.26,25.48,98800.0,17.3337,17.4776,17.2995,17.4502,98800.0
2011-09-30 10:05:00,25.48,25.59,25.47,25.51,80900.0,17.4502,17.5255,17.4433,17.4707,80900.0
2011-09-30 10:10:00,25.51,25.56,25.45,25.48,63400.0,17.4707,17.5049,17.4296,17.4502,63400.0
2011-09-30 10:15:00,25.5,25.62,25.49,25.59,42600.0,17.4639,17.546,17.457,17.5255,42600.0
2011-09-30 10:20:00,25.6,25.65,25.53,25.55,51000.0,17.5323,17.5666,17.4844,17.4981,51000.0
2011-09-30 10:25:00,25.55,25.6,25.53,25.6,62900.0,17.4981,17.5323,17.4844,17.5323,62900.0
2011-09-30 10:30:00,25.59,25.6,25.55,25.57,65400.0,17.5255,17.5323,17.4981,17.5118,65400.0
2011-09-30 10:35:00,25.57,25.6,25.48,25.5,45700.0,17.5118,17.5323,17.4502,17.4639,45700.0
2011-09-30 10:40:00,25.49,25.51,25.46,25.47,19900.0,17.457,17.4707,17.4365,17.4433,19900.0
2011-09-30 10:45:00,25.47,25.54,25.45,25.52,52400.0,17.4433,17.4912,17.4296,17.4776,52400.0
2011-09-30 10:50:00,25.52,25.57,25.48,25.52,28300.0,17.4776,17.5118,17.4502,17.4776,28300.0
2011-09-30 10:55:00,25.5,25.59,25.45,25.49,42800.0,17.4639,17.5255,17.4296,17.457,42800.0
2011-09-30 11:00:00,25.48,25.55,25.46,25.53,34800.0,17.4502,17.4981,17.4365,17.4844,34800.0
2011-09-30 11:05:00,25.52,25.63,25.48,25.63,39600.0,17.4776,17.5529,17.4502,17.5529,39600.0
2011-09-30 11:10:00,25.62,25.65,25.56,25.62,40700.0,17.546,17.5666,17.5049,17.546,40700.0
2011-09-30 11:15:00,25.63,25.67,25.54,25.57,54800.0,17.5529,17.5803,17.4912,17.5118,54800.0
2011-09-30 11:20:00,25.59,25.67,25.57,25.62,69900.0,17.5255,17.5803,17.5118,17.546,69900.0
2011-09-30 11:25:00,25.64,25.66,25.55,25.58,26300.0,17.5597,17.5734,17.4981,17.5186,26300.0
2011-09-30 11:30:00,25.58,25.65,25.58,25.63,23900.0,17.5186,17.5666,17.5186,17.5529,23900.0
2011-09-30 11:35:00,25.63,25.65,25.59,25.6,43900.0,17.5529,17.5666,17.5255,17.5323,43900.0
2011-09-30 11:40:00,25.6,25.65,25.57,25.59,29200.0,17.5323,17.5666,17.5118,17.5255,29200.0
2011-09-30 11:45:00,25.6,25.63,25.58,25.62,30500.0,17.5323,17.5529,17.5186,17.546,30500.0
2011-09-30 11:50:00,25.62,25.63,25.53,25.54,31300.0,17.546,17.5529,17.4844,17.4912,31300.0
2011-09-30 11:55:00,25.54,25.56,25.52,25.55,47700.0,17.4912,17.5049,17.4776,17.4981,47700.0
2011-09-30 12:00:00,25.54,25.6,25.53,25.59,31400.0,17.4912,17.5323,17.4844,17.5255,31400.0
2011-09-30 12:05:00,25.6,25.64,25.55,25.55,33600.0,17.5323,17.5597,17.4981,17.4981,33600.0
2011-09-30 12:10:00,25.55,25.57,25.51,25.54,41300.0,17.4981,17.5118,17.4707,17.4912,41300.0
2011-09-30 12:15:00,25.55,25.55,25.48,25.5,67400.0,17.4981,17.4981,17.4502,17.4639,67400.0
2011-09-30 12:20:00,25.49,25.53,25.49,25.51,52400.0,17.457,17.4844,17.457,17.4707,52400.0
2011-09-30 12:25:00,25.5,25.5,25.48,25.49,26500.0,17.4639,17.4639,17.4502,17.457,26500.0
2011-09-30 12:30:00,25.49,25.54,25.46,25.47,47800.0,17.457,17.4912,17.4365,17.4433,47800.0
2011-09-30 12:35:00,25.48,25.51,25.43,25.47,47400.0,17.4502,17.4707,17.4159,17.4433,47400.0
2011-09-30 12:40:00,25.47,25.48,25.42,25.48,28600.0,17.4433,17.4502,17.4091,17.4502,28600.0
2011-09-30 12:45:00,25.49,25.52,25.44,25.47,35400.0,17.457,17.4776,17.4228,17.4433,35400.0
2011-09-30 12:50:00,25.48,25.5,25.45,25.45,19800.0,17.4502,17.4639,17.4296,17.4296,19800.0
2011-09-30 12:55:00,25.45,25.45,25.41,25.42,28500.0,17.4296,17.4296,17.4022,17.4091,28500.0
2011-09-30 13:00:00,25.41,25.45,25.37,25.43,43400.0,17.4022,17.4296,17.3748,17.4159,43400.0
2011-09-30 13:05:00,25.44,25.47,25.44,25.45,15100.0,17.4228,17.4433,17.4228,17.4296,15100.0
2011-09-30 13:10:00,25.45,25.5,25.44,25.5,26500.0,17.4296,17.4639,17.4228,17.4639,26500.0
2011-09-30 13:15:00,25.49,25.5,25.46,25.49,48500.0,17.457,17.4639,17.4365,17.457,48500.0
2011-09-30 13:20:00,25.48,25.49,25.45,25.47,19400.0,17.4502,17.457,17.4296,17.4433,19400.0
2011-09-30 13:25:00,25.48,25.51,25.47,25.5,37300.0,17.4502,17.4707,17.4433,17.4639,37300.0
2011-09-30 13:30:00,25.49,25.59,25.48,25.57,53500.0,17.457,17.5255,17.4502,17.5118,53500.0
2011-09-30 13:35:00,25.57,25.59,25.53,25.54,49100.0,17.5118,17.5255,17.4844,17.4912,49100.0
2011-09-30 13:40:00,25.54,25.54,25.48,25.49,72000.0,17.4912,17.4912,17.4502,17.457,72000.0
2011-09-30 13:45:00,25.49,25.55,25.49,25.52,63200.0,17.457,17.4981,17.457,17.4776,63200.0
2011-09-30 13:50:00,25.52,25.53,25.41,25.41,113200.0,17.4776,17.4844,17.4022,17.4022,113200.0
2011-09-30 13:55:00,25.41,25.42,25.34,25.41,76900.0,17.4022,17.4091,17.3543,17.4022,76900.0
2011-09-30 14:00:00,25.41,25.44,25.39,25.43,46000.0,17.4022,17.4228,17.3885,17.4159,46000.0
2011-09-30 14:05:00,25.43,25.43,25.3,25.33,50400.0,17.4159,17.4159,17.3269,17.3474,50400.0
2011-09-30 14:10:00,25.33,25.35,25.29,25.29,25800.0,17.3474,17.3611,17.32,17.32,25800.0
2011-09-30 14:15:00,25.28,25.34,25.27,25.27,45500.0,17.3132,17.3543,17.3063,17.3063,45500.0
2011-09-30 14:20:00,25.27,25.29,25.24,25.25,42700.0,17.3063,17.32,17.2858,17.2926,42700.0
2011-09-30 14:25:00,25.25,25.27,25.17,25.23,85800.0,17.2926,17.3063,17.2379,17.2789,85800.0
2011-09-30 14:30:00,25.24,25.27,25.2,25.24,57500.0,17.2858,17.3063,17.2584,17.2858,57500.0
2011-09-30 14:35:00,25.24,25.26,25.18,25.25,64100.0,17.2858,17.2995,17.2447,17.2926,64100.0
2011-09-30 14:40:00,25.25,25.29,25.23,25.25,46600.0,17.2926,17.32,17.2789,17.2926,46600.0
2011-09-30 14:45:00,25.24,25.26,25.18,25.19,91000.0,17.2858,17.2995,17.2447,17.2515,91000.0
2011-09-30 14:50:00,25.19,25.2,25.1,25.18,127700.0,17.2515,17.2584,17.1899,17.2447,127700.0
2011-09-30 14:55:00,25.19,25.25,25.17,25.19,77300.0,17.2515,17.2926,17.2379,17.2515,77300.0
2011-09-30 15:00:00,25.19,25.21,25.14,25.18,66500.0,17.2515,17.2652,17.2173,17.2447,66500.0
2011-09-30 15:05:00,25.17,25.3,25.16,25.25,68700.0,17.2379,17.3269,17.231,17.2926,68700.0
2011-09-30 15:10:00,25.25,25.27,25.21,25.21,58900.0,17.2926,17.3063,17.2652,17.2652,58900.0
2011-09-30 15:15:00,25.21,25.24,25.17,25.21,61600.0,17.2652,17.2858,17.2379,17.2652,61600.0
2011-09-30 15:20:00,25.21,25.24,25.15,25.16,80800.0,17.2652,17.2858,17.2242,17.231,80800.0
2011-09-30 15:25:00,25.16,25.21,25.14,25.14,97900.0,17.231,17.2652,17.2173,17.2173,97900.0
2011-09-30 15:30:00,25.15,25.15,25.03,25.07,160600.0,17.2242,17.2242,17.142,17.1694,160600.0
2011-09-30 15:35:00,25.08,25.08,24.94,24.97,310800.0,17.1762,17.1762,17.0803,17.1009,310800.0
2011-09-30 15:40:00,24.96,25.09,24.96,25.03,348300.0,17.094,17.1831,17.094,17.142,348300.0
2011-09-30 15:45:00,25.04,25.05,24.92,24.93,334800.0,17.1488,17.1557,17.0666,17.0735,334800.0
2011-09-30 15:50:00,24.92,24.94,24.83,24.85,448000.0,17.0666,17.0803,17.005,17.0187,448000.0
2011-09-30 15:55:00,24.85,24.91,24.81,24.81,697800.0,17.0187,17.0598,16.9913,16.9913,697800.0
2011-10-03 09:30:00,24.62,24.77,24.55,24.68,128000.0,16.8612,16.9639,16.8132,16.9023,128000.0
2011-10-03 09:35:00,24.68,24.78,24.66,24.77,93100.0,16.9023,16.9708,16.8886,16.9639,93100.0
2011-10-03 09:40:00,24.78,24.78,24.64,24.72,46300.0,16.9708,16.9708,16.8749,16.9297,46300.0
2011-10-03 09:45:00,24.73,24.8,24.72,24.78,73600.0,16.9365,16.9845,16.9297,16.9708,73600.0
2011-10-03 09:50:00,24.79,24.8,24.7,24.71,36400.0,16.9776,16.9845,16.916,16.9228,36400.0
2011-10-03 09:55:00,24.71,24.74,24.67,24.69,34000.0,16.9228,16.9434,16.8954,16.9091,34000.0
2011-10-03 10:00:00,24.68,24.98,24.65,24.91,174700.0,16.9023,17.1077,16.8817,17.0598,174700.0
2011-10-03 10:05:00,24.92,25.08,24.9,25.05,80200.0,17.0666,17.1762,17.0529,17.1557,80200.0
2011-10-03 10:10:00,25.04,25.14,25.01,25.03,69000.0,17.1488,17.2173,17.1283,17.142,69000.0
2011-10-03 10:15:00,25.03,25.03,24.92,24.95,49600.0,17.142,17.142,17.0666,17.0872,49600.0
2011-10-03 10:20:00,24.95,25.02,24.93,24.97,72900.0,17.0872,17.1351,17.0735,17.1009,72900.0
2011-10-03 10:25:00,24.98,25.04,24.96,24.97,63500.0,17.1077,17.1488,17.094,17.1009,63500.0
2011-10-03 10:30:00,24.97,24.97,24.89,24.89,106200.0,17.1009,17.1009,17.0461,17.0461,106200.0
2011-10-03 10:35:00,24.9,24.92,24.8,24.86,45300.0,17.0529,17.0666,16.9845,17.0255,45300.0
2011-10-03 10:40:00,24.85,24.87,24.75,24.84,45600.0,17.0187,17.0324,16.9502,17.0118,45600.0
2011-10-03 10:45:00,24.84,24.88,24.8,24.81,48700.0,17.0118,17.0392,16.9845,16.9913,48700.0
2011-10-03 10:50:00,24.81,24.84,24.67,24.78,45100.0,16.9913,17.0118,16.8954,16.9708,45100.0
2011-10-03 10:55:00,24.78,24.87,24.75,24.83,48700.0,16.9708,17.0324,16.9502,17.005,48700.0
2011-10-03 11:00:00,24.82,24.83,24.7,24.74,26800.0,16.9982,17.005,16.916,16.9434,26800.0
2011-10-03 11:05:00,24.75,24.87,24.7,24.87,45700.0,16.9502,17.0324,16.916,17.0324,45700.0
2011-10-03 11:10:00,24.87,24.94,24.83,24.89,76600.0,17.0324,17.0803,17.005,17.0461,76600.0
2011-10-03 11:15:00,24.88,24.94,24.86,24.92,59100.0,17.0392,17.0803,17.0255,17.0666,59100.0
2011-10-03 11:20:00,24.93,24.96,24.88,24.95,65600.0,17.0735,17.094,17.0392,17.0872,65600.0
2011-10-03 11:25:00,24.94,25.01,24.93,24.96,56700.0,17.0803,17.1283,17.0735,17.094,56700.0
2011-10-03 11:30:00,24.95,25.03,24.93,25.01,58500.0,17.0872,17.142,17.0735,17.1283,58500.0
2011-10-03 11:35:00,25.01,25.08,25.01,25.07,94300.0,17.1283,17.1762,17.1283,17.1694,94300.0
2011-10-03 11:40:00,25.07,25.09,24.96,24.97,65700.0,17.1694,17.1831,17.094,17.1009,65700.0
2011-10-03 11:45:00,24.98,24.99,24.92,24.93,41300.0,17.1077,17.1146,17.0666,17.0735,41300.0
2011-10-03 11:50:00,24.94,25.1,24.92,25.09,136300.0,17.0803,17.1899,17.0666,17.1831,136300.0
2011-10-03 11:55:00,25.09,25.1,25.03,25.04,33000.0,17.1831,17.1899,17.142,17.1488,33000.0
2011-10-03 12:00:00,25.04,25.08,24.96,24.96,33700.0,17.1488,17.1762,17.094,17.094,33700.0
2011-10-03 12:05:00,24.97,25.02,24.92,24.93,22500.0,17.1009,17.1351,17.0666,17.0735,22500.0
2011-10-03 12:10:00,24.94,24.95,24.8,24.81,38300.0,17.0803,17.0872,16.9845,16.9913,38300.0
2011-10-03 12:15:00,24.81,24.84,24.78,24.82,24800.0,16.9913,17.0118,16.9708,16.9982,24800.0
2011-10-03 12:20:00,24.82,24.83,24.78,24.78,15200.0,16.9982,17.005,16.9708,16.9708,15200.0
2011-10-03 12:25:00,24.78,24.82,24.75,24.75,21300.0,16.9708,16.9982,16.9502,16.9502,21300.0
2011-10-03 12:30:00,24.74,24.75,24.68,24.69,24600.0,16.9434,16.9502,16.9023,16.9091,24600.0
2011-10-03 12:35:00,24.69,24.72,24.67,24.72,21100.0,16.9091,16.9297,16.8954,16.9297,21100.0
2011-10-03 12:40:00,24.72,24.75,24.69,24.73,19100.0,16.9297,16.9502,16.9091,16.9365,19100.0
2011-10-03 12:45:00,24.72,24.74,24.67,24.67,26300.0,16.9297,16.9434,16.8954,16.8954,26300.0
2011-10-03 12:50:00,24.68,24.7,24.64,24.67,35300.0,16.9023,16.916,16.8749,16.8954,35300.0
2011-10-03 12:55:00,24.68,24.68,24.64,24.66,15100.0,16.9023,16.9023,16.8749,16.8886,15100.0
2011-10-03 13:00:00,24.65,24.67,24.59,24.59,37700.0,16.8817,16.8954,16.8406,16.8406,37700.0
2011-10-03 13:05:00,24.6,24.64,24.59,24.64,27100.0,16.8475,16.8749,16.8406,16.8749,27100.0
2011-10-03 13:10:00,24.63,24.68,24.62,24.62,47700.0,16.868,16.9023,16.8612,16.8612,47700.0
2011-10-03 13:15:00,24.62,24.62,24.48,24.56,86100.0,16.8612,16.8612,16.7653,16.8201,86100.0
2011-10-03 13:20:00,24.57,24.58,24.52,24.57,26100.0,16.8269,16.8338,16.7927,16.8269,26100.0
2011-10-03 13:25:00,24.57,24.61,24.53,24.61,60000.0,16.8269,16.8543,16.7995,16.8543,60000.0
2011-10-03 13:30:00,24.61,24.62,24.49,24.49,49200.0,16.8543,16.8612,16.7721,16.7721,49200.0
2011-10-03 13:35:00,24.49,24.6,24.43,24.48,140800.0,16.7721,16.8475,16.7311,16.7653,140800.0
2011-10-03 13:40:00,24.48,24.59,24.48,24.57,54000.0,16.7653,16.8406,16.7653,16.8269,54000.0
2011-10-03 13:45:00,24.58,24.58,24.5,24.53,64800.0,16.8338,16.8338,16.779,16.7995,64800.0
2011-10-03 13:50:00,24.52,24.56,24.41,24.45,40400.0,16.7927,16.8201,16.7174,16.7448,40400.0
2011-10-03 13:55:00,24.46,24.58,24.46,24.56,48200.0,16.7516,16.8338,16.7516,16.8201,48200.0
2011-10-03 14:00:00,24.55,24.55,24.49,24.51,40300.0,16.8132,16.8132,16.7721,16.7858,40300.0
2011-10-03 14:05:00,24.51,24.58,24.51,24.55,69900.0,16.7858,16.8338,16.7858,16.8132,69900.0
2011-10-03 14:10:00,24.55,24.56,24.49,24.52,49400.0,16.8132,16.8201,16.7721,16.7927,49400.0
2011-10-03 14:15:00,24.51,24.53,24.47,24.47,49300.0,16.7858,16.7995,16.7585,16.7585,49300.0
2011-10-03 14:20:00,24.48,24.52,24.41,24.44,37600.0,16.7653,16.7927,16.7174,16.7379,37600.0
2011-10-03 14:25:00,24.44,24.48,24.37,24.4,72900.0,16.7379,16.7653,16.69,16.7105,72900.0
2011-10-03 14:30:00,24.4,24.48,24.33,24.45,69800.0,16.7105,16.7653,16.6626,16.7448,69800.0
2011-10-03 14:35:00,24.45,24.48,24.38,24.4,47500.0,16.7448,16.7653,16.6968,16.7105,47500.0
2011-10-03 14:40:00,24.39,24.4,24.33,24.35,77400.0,16.7037,16.7105,16.6626,16.6763,77400.0
2011-10-03 14:45:00,24.35,24.35,24.25,24.3,69100.0,16.6763,16.6763,16.6078,16.642,69100.0
2011-10-03 14:50:00,24.3,24.39,24.29,24.31,71300.0,16.642,16.7037,16.6352,16.6489,71300.0
2011-10-03 14:55:00,24.3,24.39,24.26,24.39,55900.0,16.642,16.7037,16.6146,16.7037,55900.0
2011-10-03 15:00:00,24.39,24.45,24.35,24.41,62400.0,16.7037,16.7448,16.6763,16.7174,62400.0
2011-10-03 15:05:00,24.4,24.48,24.34,24.34,75900.0,16.7105,16.7653,16.6694,16.6694,75900.0
2011-10-03 15:10:00,24.35,24.39,24.29,24.3,85400.0,16.6763,16.7037,16.6352,16.642,85400.0
2011-10-03 15:15:00,24.3,24.33,24.27,24.31,64700.0,16.642,16.6626,16.6215,16.6489,64700.0
2011-10-03 15:20:00,24.31,24.33,24.22,24.22,102400.0,16.6489,16.6626,16.5872,16.5872,102400.0
2011-10-03 15:25:00,24.23,24.3,24.2,24.23,99500.0,16.5941,16.642,16.5735,16.5941,99500.0
2011-10-03 15:30:00,24.24,24.33,24.22,24.32,149400.0,16.6009,16.6626,16.5872,16.6557,149400.0
2011-10-03 15:35:00,24.32,24.39,24.29,24.33,131400.0,16.6557,16.7037,16.6352,16.6626,131400.0
2011-10-03 15:40:00,24.33,24.35,24.25,24.32,139400.0,16.6626,16.6763,16.6078,16.6557,139400.0
2011-10-03 15:45:00,24.33,24.47,24.31,24.42,171700.0,16.6626,16.7585,16.6489,16.7242,171700.0
2011-10-03 15:50:00,24.41,24.42,24.22,24.22,231900.0,16.7174,16.7242,16.5872,16.5872,231900.0
2011-10-03 15:55:00,24.23,24.29,24.14,24.14,550000.0,16.5941,16.6352,16.5324,16.5324,550000.0
2011-10-04 09:30:00,23.88,24.03,23.82,24.0,297200.0,16.3544,16.4571,16.3133,16.4366,297200.0
2011-10-04 09:35:00,23.99,24.16,23.96,24.08,188400.0,16.4297,16.5461,16.4092,16.4914,188400.0
2011-10-04 09:40:00,24.1,24.16,23.97,24.0,116500.0,16.5051,16.5461,16.416,16.4366,116500.0
2011-10-04 09:45:00,24.0,24.1,23.93,24.0,111800.0,16.4366,16.5051,16.3886,16.4366,111800.0
2011-10-04 09:50:00,23.99,23.99,23.8,23.83,72500.0,16.4297,16.4297,16.2996,16.3201,72500.0
2011-10-04 09:55:00,23.83,23.87,23.8,23.81,140800.0,16.3201,16.3475,16.2996,16.3064,140800.0
2011-10-04 10:00:00,23.81,24.0,23.73,23.76,230900.0,16.3064,16.4366,16.2517,16.2722,230900.0
2011-10-04 10:05:00,23.75,23.88,23.69,23.88,106800.0,16.2654,16.3544,16.2243,16.3544,106800.0
2011-10-04 10:10:00,23.88,24.02,23.87,23.89,99900.0,16.3544,16.4503,16.3475,16.3612,99900.0
2011-10-04 10:15:00,23.89,23.98,23.88,23.91,62800.0,16.3612,16.4229,16.3544,16.3749,62800.0
2011-10-04 10:20:00,23.91,23.92,23.75,23.76,73900.0,16.3749,16.3818,16.2654,16.2722,73900.0
2011-10-04 10:25:00,23.76,23.8,23.74,23.8,124200.0,16.2722,16.2996,16.2585,16.2996,124200.0
2011-10-04 10:30:00,23.8,23.86,23.76,23.76,105500.0,16.2996,16.3407,16.2722,16.2722,105500.0
2011-10-04 10:35:00,23.75,23.84,23.7,23.84,131900.0,16.2654,16.327,16.2311,16.327,131900.0
2011-10-04 10:40:00,23.85,24.02,23.83,24.01,96400.0,16.3338,16.4503,16.3201,16.4434,96400.0
2011-10-04 10:45:00,24.02,24.05,23.9,24.02,77200.0,16.4503,16.4708,16.3681,16.4503,77200.0
2011-10-04 10:50:00,24.02,24.05,23.93,23.95,93900.0,16.4503,16.4708,16.3886,16.4023,93900.0
2011-10-04 10:55:00,23.96,24.03,23.94,23.99,81900.0,16.4092,16.4571,16.3955,16.4297,81900.0
2011-10-04 11:00:00,24.0,24.01,23.93,24.01,66000.0,16.4366,16.4434,16.3886,16.4434,66000.0
2011-10-04 11:05:00,24.02,24.14,24.01,24.08,82600.0,16.4503,16.5324,16.4434,16.4914,82600.0
2011-10-04 11:10:00,24.08,24.15,24.04,24.05,55000.0,16.4914,16.5393,16.464,16.4708,55000.0
2011-10-04 11:15:00,24.05,24.05,23.99,24.02,79900.0,16.4708,16.4708,16.4297,16.4503,79900.0
2011-10-04 11:20:00,24.02,24.06,23.95,23.95,108300.0,16.4503,16.4777,16.4023,16.4023,108300.0
2011-10-04 11:25:00,23.95,23.99,23.91,23.98,53100.0,16.4023,16.4297,16.3749,16.4229,53100.0
2011-10-04 11:30:00,23.99,24.01,23.94,23.97,49700.0,16.4297,16.4434,16.3955,16.416,49700.0
2011-10-04 11:35:00,23.98,23.98,23.87,23.91,44800.0,16.4229,16.4229,16.3475,16.3749,44800.0
2011-10-04 11:40:00,23.92,24.01,23.91,24.0,30900.0,16.3818,16.4434,16.3749,16.4366,30900.0
2011-10-04 11:45:00,24.0,24.01,23.91,24.0,69600.0,16.4366,16.4434,16.3749,16.4366,69600.0
2011-10-04 11:50:00,24.0,24.05,23.99,24.04,64700.0,16.4366,16.4708,16.4297,16.464,64700.0
2011-10-04 11:55:00,24.03,24.08,24.01,24.07,84200.0,16.4571,16.4914,16.4434,16.4845,84200.0
2011-10-04 12:00:00,24.07,24.16,24.06,24.16,100800.0,16.4845,16.5461,16.4777,16.5461,100800.0
2011-10-04 12:05:00,24.16,24.23,24.14,24.19,102500.0,16.5461,16.5941,16.5324,16.5667,102500.0
2011-10-04 12:10:00,24.18,24.23,24.13,24.23,63200.0,16.5598,16.5941,16.5256,16.5941,63200.0
2011-10-04 12:15:00,24.23,24.24,24.14,24.17,53100.0,16.5941,16.6009,16.5324,16.553,53100.0
2011-10-04 12:20:00,24.18,24.23,24.16,24.2,58200.0,16.5598,16.5941,16.5461,16.5735,58200.0
2011-10-04 12:25:00,24.18,24.18,24.08,24.08,47600.0,16.5598,16.5598,16.4914,16.4914,47600.0
2011-10-04 12:30:00,24.08,24.1,24.04,24.1,68800.0,16.4914,16.5051,16.464,16.5051,68800.0
2011-10-04 12:35:00,24.09,24.12,24.04,24.04,82900.0,16.4982,16.5188,16.464,16.464,82900.0
2011-10-04 12:40:00,24.04,24.11,24.03,24.08,60100.0,16.464,16.5119,16.4571,16.4914,60100.0
2011-10-04 12:45:00,24.08,24.14,24.07,24.13,92900.0,16.4914,16.5324,16.4845,16.5256,92900.0
2011-10-04 12:50:00,24.13,24.2,24.09,24.2,39700.0,16.5256,16.5735,16.4982,16.5735,39700.0
2011-10-04 12:55:00,24.2,24.2,24.14,24.18,48500.0,16.5735,16.5735,16.5324,16.5598,48500.0
2011-10-04 13:00:00,24.17,24.21,24.15,24.17,50100.0,16.553,16.5804,16.5393,16.553,50100.0
2011-10-04 13:05:00,24.17,24.17,24.09,24.16,62200.0,16.553,16.553,16.4982,16.5461,62200.0
2011-10-04 13:10:00,24.15,24.16,23.96,23.98,67500.0,16.5393,16.5461,16.4092,16.4229,67500.0
2011-10-04 13:15:00,23.99,24.04,23.94,23.95,159800.0,16.4297,16.464,16.3955,16.4023,159800.0
2011-10-04 13:20:00,23.95,23.98,23.92,23.97,58900.0,16.4023,16.4229,16.3818,16.416,58900.0
2011-10-04 13:25:00,23.97,23.97,23.91,23.92,41800.0,16.416,16.416,16.3749,16.3818,41800.0
2011-10-04 13:30:00,23.92,24.0,23.91,23.91,164000.0,16.3818,16.4366,16.3749,16.3749,164000.0
2011-10-04 13:35:00,23.92,23.93,23.83,23.83,102400.0,16.3818,16.3886,16.3201,16.3201,102400.0
2011-10-04 13:40:00,23.84,23.89,23.83,23.89,156100.0,16.327,16.3612,16.3201,16.3612,156100.0
2011-10-04 13:45:00,23.89,23.94,23.85,23.93,42200.0,16.3612,16.3955,16.3338,16.3886,42200.0
2011-10-04 13:50:00,23.92,23.96,23.89,23.93,93300.0,16.3818,16.4092,16.3612,16.3886,93300.0
2011-10-04 13:55:00,23.92,23.95,23.87,23.87,76700.0,16.3818,16.4023,16.3475,16.3475,76700.0
2011-10-04 14:00:00,23.88,24.01,23.88,23.99,250300.0,16.3544,16.4434,16.3544,16.4297,250300.0
2011-10-04 14:05:00,23.98,24.02,23.91,23.92,74600.0,16.4229,16.4503,16.3749,16.3818,74600.0
2011-10-04 14:10:00,23.91,23.94,23.81,23.83,118500.0,16.3749,16.3955,16.3064,16.3201,118500.0
2011-10-04 14:15:00,23.81,23.88,23.79,23.87,67100.0,16.3064,16.3544,16.2927,16.3475,67100.0
2011-10-04 14:20:00,23.88,23.92,23.83,23.91,44800.0,16.3544,16.3818,16.3201,16.3749,44800.0
2011-10-04 14:25:00,23.91,23.97,23.91,23.94,50600.0,16.3749,16.416,16.3749,16.3955,50600.0
2011-10-04 14:30:00,23.94,23.99,23.92,23.97,75000.0,16.3955,16.4297,16.3818,16.416,75000.0
2011-10-04 14:35:00,23.98,24.0,23.97,23.99,57700.0,16.4229,16.4366,16.416,16.4297,57700.0
2011-10-04 14:40:00,23.98,24.0,23.84,23.87,107700.0,16.4229,16.4366,16.327,16.3475,107700.0
2011-10-04 14:45:00,23.88,23.92,23.84,23.92,85600.0,16.3544,16.3818,16.327,16.3818,85600.0
2011-10-04 14:50:00,23.92,23.92,23.77,23.78,80000.0,16.3818,16.3818,16.2791,16.2859,80000.0
2011-10-04 14:55:00,23.78,23.86,23.78,23.79,80000.0,16.2859,16.3407,16.2859,16.2927,80000.0
2011-10-04 15:00:00,23.8,23.91,23.8,23.85,82500.0,16.2996,16.3749,16.2996,16.3338,82500.0
2011-10-04 15:05:00,23.84,23.9,23.75,23.75,108300.0,16.327,16.3681,16.2654,16.2654,108300.0
2011-10-04 15:10:00,23.75,23.79,23.71,23.76,84300.0,16.2654,16.2927,16.238,16.2722,84300.0
2011-10-04 15:15:00,23.76,23.83,23.71,23.81,109600.0,16.2722,16.3201,16.238,16.3064,109600.0
2011-10-04 15:20:00,23.8,23.9,23.8,23.86,99900.0,16.2996,16.3681,16.2996,16.3407,99900.0
2011-10-04 15:25:00,23.86,24.0,23.86,23.96,144300.0,16.3407,16.4366,16.3407,16.4092,144300.0
2011-10-04 15:30:00,23.96,24.12,23.94,24.05,209500.0,16.4092,16.5188,16.3955,16.4708,209500.0
2011-10-04 15:35:00,24.05,24.14,24.01,24.1,178300.0,16.4708,16.5324,16.4434,16.5051,178300.0
2011-10-04 15:40:00,24.09,24.38,24.05,24.34,242400.0,16.4982,16.6968,16.4708,16.6694,242400.0
2011-10-04 15:45:00,24.35,24.45,24.23,24.4,230700.0,16.6763,16.7448,16.5941,16.7105,230700.0
2011-10-04 15:50:00,24.41,24.5,24.35,24.46,214900.0,16.7174,16.779,16.6763,16.7516,214900.0
2011-10-04 15:55:00,24.46,24.67,24.45,24.62,430600.0,16.7516,16.8954,16.7448,16.8612,430600.0
2011-10-05 09:30:00,24.67,24.68,24.31,24.47,159400.0,16.8954,16.9023,16.6489,16.7585,159400.0
2011-10-05 09:35:00,24.48,24.74,24.48,24.73,347500.0,16.7653,16.9434,16.7653,16.9365,347500.0
2011-10-05 09:40:00,24.74,24.76,24.66,24.67,73500.0,16.9434,16.9571,16.8886,16.8954,73500.0
2011-10-05 09:45:00,24.67,24.76,24.65,24.7,92500.0,16.8954,16.9571,16.8817,16.916,92500.0
2011-10-05 09:50:00,24.71,24.72,24.61,24.65,87500.0,16.9228,16.9297,16.8543,16.8817,87500.0
2011-10-05 09:55:00,24.65,24.66,24.6,24.64,35100.0,16.8817,16.8886,16.8475,16.8749,35100.0
2011-10-05 10:00:00,24.63,24.88,24.55,24.87,269600.0,16.868,17.0392,16.8132,17.0324,269600.0
2011-10-05 10:05:00,24.87,24.92,24.75,24.82,320400.0,17.0324,17.0666,16.9502,16.9982,320400.0
2011-10-05 10:10:00,24.83,24.85,24.76,24.84,132500.0,17.005,17.0187,16.9571,17.0118,132500.0
2011-10-05 10:15:00,24.84,24.86,24.73,24.75,75100.0,17.0118,17.0255,16.9365,16.9502,75100.0
2011-10-05 10:20:00,24.76,24.87,24.74,24.81,60000.0,16.9571,17.0324,16.9434,16.9913,60000.0
2011-10-05 10:25:00,24.82,24.82,24.68,24.68,75700.0,16.9982,16.9982,16.9023,16.9023,75700.0
2011-10-05 10:30:00,24.68,24.76,24.66,24.75,45100.0,16.9023,16.9571,16.8886,16.9502,45100.0
2011-10-05 10:35:00,24.75,24.82,24.73,24.79,27600.0,16.9502,16.9982,16.9365,16.9776,27600.0
2011-10-05 10:40:00,24.79,24.85,24.76,24.83,53900.0,16.9776,17.0187,16.9571,17.005,53900.0
2011-10-05 10:45:00,24.83,24.86,24.75,24.84,41000.0,17.005,17.0255,16.9502,17.0118,41000.0
2011-10-05 10:50:00,24.84,24.85,24.72,24.74,71200.0,17.0118,17.0187,16.9297,16.9434,71200.0
2011-10-05 10:55:00,24.73,24.78,24.71,24.77,64800.0,16.9365,16.9708,16.9228,16.9639,64800.0
2011-10-05 11:00:00,24.77,24.77,24.66,24.66,74300.0,16.9639,16.9639,16.8886,16.8886,74300.0
2011-10-05 11:05:00,24.67,24.67,24.61,24.65,56300.0,16.8954,16.8954,16.8543,16.8817,56300.0
2011-10-05 11:10:00,24.64,24.67,24.62,24.64,55500.0,16.8749,16.8954,16.8612,16.8749,55500.0
2011-10-05 11:15:00,24.65,24.67,24.63,24.66,24000.0,16.8817,16.8954,16.868,16.8886,24000.0
2011-10-05 11:20:00,24.66,24.69,24.65,24.68,28900.0,16.8886,16.9091,16.8817,16.9023,28900.0
2011-10-05 11:25:00,24.67,24.72,24.65,24.68,53800.0,16.8954,16.9297,16.8817,16.9023,53800.0
2011-10-05 11:30:00,24.69,24.7,24.64,24.7,54500.0,16.9091,16.916,16.8749,16.916,54500.0
2011-10-05 11:35:00,24.69,24.74,24.69,24.73,43300.0,16.9091,16.9434,16.9091,16.9365,43300.0
2011-10-05 11:40:00,24.74,24.8,24.73,24.78,44700.0,16.9434,16.9845,16.9365,16.9708,44700.0
2011-10-05 11:45:00,24.78,24.85,24.77,24.84,32200.0,16.9708,17.0187,16.9639,17.0118,32200.0
2011-10-05 11:50:00,24.84,24.89,24.84,24.88,23300.0,17.0118,17.0461,17.0118,17.0392,23300.0
2011-10-05 11:55:00,24.89,24.96,24.86,24.93,37600.0,17.0461,17.094,17.0255,17.0735,37600.0
2011-10-05 12:00:00,24.92,24.95,24.82,24.83,53200.0,17.0666,17.0872,16.9982,17.005,53200.0
2011-10-05 12:05:00,24.82,24.85,24.79,24.8,34800.0,16.9982,17.0187,16.9776,16.9845,34800.0
2011-10-05 12:10:00,24.81,24.86,24.8,24.85,24300.0,16.9913,17.0255,16.9845,17.0187,24300.0
2011-10-05 12:15:00,24.86,24.87,24.79,24.81,28200.0,17.0255,17.0324,16.9776,16.9913,28200.0
2011-10-05 12:20:00,24.81,24.84,24.78,24.8,25900.0,16.9913,17.0118,16.9708,16.9845,25900.0
2011-10-05 12:25:00,24.8,24.8,24.73,24.75,33300.0,16.9845,16.9845,16.9365,16.9502,33300.0
2011-10-05 12:30:00,24.75,24.8,24.75,24.77,16800.0,16.9502,16.9845,16.9502,16.9639,16800.0
2011-10-05 12:35:00,24.76,24.76,24.69,24.69,22600.0,16.9571,16.9571,16.9091,16.9091,22600.0
2011-10-05 12:40:00,24.69,24.79,24.67,24.77,40300.0,16.9091,16.9776,16.8954,16.9639,40300.0
2011-10-05 12:45:00,24.77,24.8,24.72,24.77,48900.0,16.9639,16.9845,16.9297,16.9639,48900.0
2011-10-05 12:50:00,24.77,24.88,24.77,24.85,39000.0,16.9639,17.0392,16.9639,17.0187,39000.0
2011-10-05 12:55:00,24.85,24.88,24.8,24.82,28300.0,17.0187,17.0392,16.9845,16.9982,28300.0
2011-10-05 13:00:00,24.82,24.88,24.82,24.83,28400.0,16.9982,17.0392,16.9982,17.005,28400.0
2011-10-05 13:05:00,24.84,24.89,24.82,24.86,25800.0,17.0118,17.0461,16.9982,17.0255,25800.0
2011-10-05 13:10:00,24.86,24.86,24.8,24.83,34800.0,17.0255,17.0255,16.9845,17.005,34800.0
2011-10-05 13:15:00,24.83,24.93,24.83,24.88,33500.0,17.005,17.0735,17.005,17.0392,33500.0
2011-10-05 13:20:00,24.88,24.97,24.85,24.95,91900.0,17.0392,17.1009,17.0187,17.0872,91900.0
2011-10-05 13:25:00,24.95,25.0,24.94,24.98,31800.0,17.0872,17.1214,17.0803,17.1077,31800.0
2011-10-05 13:30:00,24.99,25.05,24.97,25.02,37900.0,17.1146,17.1557,17.1009,17.1351,37900.0
2011-10-05 13:35:00,25.03,25.03,24.94,24.96,19300.0,17.142,17.142,17.0803,17.094,19300.0
2011-10-05 13:40:00,24.97,24.98,24.92,24.95,27400.0,17.1009,17.1077,17.0666,17.0872,27400.0
2011-10-05 13:45:00,24.94,24.99,24.93,24.97,25700.0,17.0803,17.1146,17.0735,17.1009,25700.0
2011-10-05 13:50:00,24.96,25.02,24.96,25.01,29900.0,17.094,17.1351,17.094,17.1283,29900.0
2011-10-05 13:55:00,25.01,25.07,24.96,25.05,30700.0,17.1283,17.1694,17.094,17.1557,30700.0
2011-10-05 14:00:00,25.04,25.12,25.04,25.08,60800.0,17.1488,17.2036,17.1488,17.1762,60800.0
2011-10-05 14:05:00,25.08,25.09,25.04,25.04,36400.0,17.1762,17.1831,17.1488,17.1488,36400.0
2011-10-05 14:10:00,25.04,25.05,25.0,25.02,50300.0,17.1488,17.1557,17.1214,17.1351,50300.0
2011-10-05 14:15:00,25.03,25.06,24.99,25.02,46900.0,17.142,17.1625,17.1146,17.1351,46900.0
2011-10-05 14:20:00,25.03,25.03,24.98,25.01,31300.0,17.142,17.142,17.1077,17.1283,31300.0
2011-10-05 14:25:00,25.02,25.03,24.96,24.97,32500.0,17.1351,17.142,17.094,17.1009,32500.0
2011-10-05 14:30:00,24.97,24.98,24.9,24.91,36200.0,17.1009,17.1077,17.0529,17.0598,36200.0
2011-10-05 14:35:00,24.92,24.93,24.88,24.92,35700.0,17.0666,17.0735,17.0392,17.0666,35700.0
2011-10-05 14:40:00,24.91,24.93,24.9,24.92,31500.0,17.0598,17.0735,17.0529,17.0666,31500.0
2011-10-05 14:45:00,24.92,25.0,24.91,24.99,53400.0,17.0666,17.1214,17.0598,17.1146,53400.0
2011-10-05 14:50:00,24.98,25.06,24.98,25.04,44600.0,17.1077,17.1625,17.1077,17.1488,44600.0
2011-10-05 14:55:00,25.05,25.07,24.96,24.97,34400.0,17.1557,17.1694,17.094,17.1009,34400.0
2011-10-05 15:00:00,24.98,24.98,24.89,24.93,45800.0,17.1077,17.1077,17.0461,17.0735,45800.0
2011-10-05 15:05:00,24.93,24.96,24.91,24.94,45500.0,17.0735,17.094,17.0598,17.0803,45500.0
2011-10-05 15:10:00,24.94,25.02,24.93,25.02,39500.0,17.0803,17.1351,17.0735,17.1351,39500.0
2011-10-05 15:15:00,25.02,25.06,24.99,25.05,70500.0,17.1351,17.1625,17.1146,17.1557,70500.0
2011-10-05 15:20:00,25.05,25.07,24.92,24.94,72100.0,17.1557,17.1694,17.0666,17.0803,72100.0
2011-10-05 15:25:00,24.95,25.05,24.95,25.04,137500.0,17.0872,17.1557,17.0872,17.1488,137500.0
2011-10-05 15:30:00,25.03,25.19,25.03,25.18,141500.0,17.142,17.2515,17.142,17.2447,141500.0
2011-10-05 15:35:00,25.18,25.22,25.15,25.19,181700.0,17.2447,17.2721,17.2242,17.2515,181700.0
2011-10-05 15:40:00,25.19,25.19,25.13,25.18,150300.0,17.2515,17.2515,17.2105,17.2447,150300.0
2011-10-05 15:45:00,25.18,25.19,25.1,25.13,287400.0,17.2447,17.2515,17.1899,17.2105,287400.0
2011-10-05 15:50:00,25.13,25.19,25.12,25.16,199600.0,17.2105,17.2515,17.2036,17.231,199600.0
2011-10-05 15:55:00,25.16,25.18,25.13,25.15,352400.0,17.231,17.2447,17.2105,17.2242,352400.0
2011-10-06 09:30:00,25.09,25.21,25.08,25.21,43700.0,17.1831,17.2652,17.1762,17.2652,43700.0
2011-10-06 09:35:00,25.22,25.27,25.11,25.15,51600.0,17.2721,17.3063,17.1968,17.2242,51600.0
2011-10-06 09:40:00,25.15,25.24,25.07,25.08,66000.0,17.2242,17.2858,17.1694,17.1762,66000.0
2011-10-06 09:45:00,25.08,25.14,24.96,24.98,92500.0,17.1762,17.2173,17.094,17.1077,92500.0
2011-10-06 09:50:00,24.98,25.0,24.86,24.91,69000.0,17.1077,17.1214,17.0255,17.0598,69000.0
2011-10-06 09:55:00,24.92,24.93,24.84,24.92,26200.0,17.0666,17.0735,17.0118,17.0666,26200.0
2011-10-06 10:00:00,24.92,24.98,24.85,24.97,40600.0,17.0666,17.1077,17.0187,17.1009,40600.0
2011-10-06 10:05:00,24.98,25.02,24.96,25.0,50600.0,17.1077,17.1351,17.094,17.1214,50600.0
2011-10-06 10:10:00,25.0,25.13,25.0,25.12,37300.0,17.1214,17.2105,17.1214,17.2036,37300.0
2011-10-06 10:15:00,25.1,25.12,25.06,25.1,24900.0,17.1899,17.2036,17.1625,17.1899,24900.0
2011-10-06 10:20:00,25.1,25.2,25.08,25.19,36700.0,17.1899,17.2584,17.1762,17.2515,36700.0
2011-10-06 10:25:00,25.19,25.2,25.12,25.13,43400.0,17.2515,17.2584,17.2036,17.2105,43400.0
2011-10-06 10:30:00,25.13,25.21,25.11,25.21,64800.0,17.2105,17.2652,17.1968,17.2652,64800.0
2011-10-06 10:35:00,25.21,25.26,25.2,25.24,58500.0,17.2652,17.2995,17.2584,17.2858,58500.0
2011-10-06 10:40:00,25.24,25.27,25.19,25.22,36400.0,17.2858,17.3063,17.2515,17.2721,36400.0
2011-10-06 10:45:00,25.23,25.23,25.14,25.15,35400.0,17.2789,17.2789,17.2173,17.2242,35400.0
2011-10-06 10:50:00,25.15,25.16,25.11,25.14,25800.0,17.2242,17.231,17.1968,17.2173,25800.0
2011-10-06 10:55:00,25.15,25.17,25.07,25.11,36400.0,17.2242,17.2379,17.1694,17.1968,36400.0
2011-10-06 11:00:00,25.11,25.17,25.08,25.13,48900.0,17.1968,17.2379,17.1762,17.2105,48900.0
2011-10-06 11:05:00,25.13,25.16,25.09,25.14,44000.0,17.2105,17.231,17.1831,17.2173,44000.0
2011-10-06 11:10:00,25.14,25.14,25.05,25.11,84800.0,17.2173,17.2173,17.1557,17.1968,84800.0
2011-10-06 11:15:00,25.11,25.13,25.09,25.1,56000.0,17.1968,17.2105,17.1831,17.1899,56000.0
2011-10-06 11:20:00,25.09,25.09,24.98,24.98,51600.0,17.1831,17.1831,17.1077,17.1077,51600.0
2011-10-06 11:25:00,24.98,25.08,24.98,25.08,40200.0,17.1077,17.1762,17.1077,17.1762,40200.0
2011-10-06 11:30:00,25.08,25.15,25.07,25.12,78100.0,17.1762,17.2242,17.1694,17.2036,78100.0
2011-10-06 11:35:00,25.11,25.22,25.09,25.22,44600.0,17.1968,17.2721,17.1831,17.2721,44600.0
2011-10-06 11:40:00,25.22,25.33,25.18,25.33,58300.0,17.2721,17.3474,17.2447,17.3474,58300.0
2011-10-06 11:45:00,25.33,25.35,25.26,25.27,28000.0,17.3474,17.3611,17.2995,17.3063,28000.0
2011-10-06 11:50:00,25.28,25.31,25.25,25.26,38500.0,17.3132,17.3337,17.2926,17.2995,38500.0
2011-10-06 11:55:00,25.27,25.3,25.25,25.29,19200.0,17.3063,17.3269,17.2926,17.32,19200.0
2011-10-06 12:00:00,25.29,25.36,25.25,25.35,61600.0,17.32,17.368,17.2926,17.3611,61600.0
2011-10-06 12:05:00,25.35,25.38,25.32,25.36,31600.0,17.3611,17.3817,17.3406,17.368,31600.0
2011-10-06 12:10:00,25.35,25.39,25.32,25.38,27500.0,17.3611,17.3885,17.3406,17.3817,27500.0
2011-10-06 12:15:00,25.38,25.42,25.36,25.41,52600.0,17.3817,17.4091,17.368,17.4022,52600.0
2011-10-06 12:20:00,25.41,25.46,25.38,25.45,67000.0,17.4022,17.4365,17.3817,17.4296,67000.0
2011-10-06 12:25:00,25.46,25.46,25.39,25.41,38900.0,17.4365,17.4365,17.3885,17.4022,38900.0
2011-10-06 12:30:00,25.41,25.44,25.39,25.39,31900.0,17.4022,17.4228,17.3885,17.3885,31900.0
2011-10-06 12:35:00,25.4,25.42,25.38,25.41,48700.0,17.3954,17.4091,17.3817,17.4022,48700.0
2011-10-06 12:40:00,25.42,25.46,25.42,25.46,59600.0,17.4091,17.4365,17.4091,17.4365,59600.0
2011-10-06 12:45:00,25.45,25.46,25.42,25.46,51300.0,17.4296,17.4365,17.4091,17.4365,51300.0
2011-10-06 12:50:00,25.46,25.48,25.41,25.48,49000.0,17.4365,17.4502,17.4022,17.4502,49000.0
2011-10-06 12:55:00,25.48,25.51,25.47,25.49,60100.0,17.4502,17.4707,17.4433,17.457,60100.0
2011-10-06 13:00:00,25.49,25.5,25.46,25.5,35800.0,17.457,17.4639,17.4365,17.4639,35800.0
2011-10-06 13:05:00,25.5,25.51,25.45,25.5,43400.0,17.4639,17.4707,17.4296,17.4639,43400.0
2011-10-06 13:10:00,25.5,25.54,25.49,25.52,30200.0,17.4639,17.4912,17.457,17.4776,30200.0
2011-10-06 13:15:00,25.52,25.53,25.49,25.5,21200.0,17.4776,17.4844,17.457,17.4639,21200.0
2011-10-06 13:20:00,25.51,25.54,25.49,25.53,19100.0,17.4707,17.4912,17.457,17.4844,19100.0
2011-10-06 13:25:00,25.53,25.55,25.45,25.46,36500.0,17.4844,17.4981,17.4296,17.4365,36500.0
2011-10-06 13:30:00,25.46,25.51,25.46,25.49,36300.0,17.4365,17.4707,17.4365,17.457,36300.0
2011-10-06 13:35:00,25.49,25.51,25.45,25.47,46200.0,17.457,17.4707,17.4296,17.4433,46200.0
2011-10-06 13:40:00,25.46,25.53,25.46,25.48,50500.0,17.4365,17.4844,17.4365,17.4502,50500.0
2011-10-06 13:45:00,25.48,25.53,25.46,25.5,37100.0,17.4502,17.4844,17.4365,17.4639,37100.0
2011-10-06 13:50:00,25.51,25.55,25.49,25.52,29700.0,17.4707,17.4981,17.457,17.4776,29700.0
2011-10-06 13:55:00,25.52,25.53,25.48,25.52,20100.0,17.4776,17.4844,17.4502,17.4776,20100.0
2011-10-06 14:00:00,25.52,25.55,25.48,25.54,49300.0,17.4776,17.4981,17.4502,17.4912,49300.0
2011-10-06 14:05:00,25.54,25.57,25.53,25.56,26700.0,17.4912,17.5118,17.4844,17.5049,26700.0
2011-10-06 14:10:00,25.56,25.58,25.55,25.57,19600.0,17.5049,17.5186,17.4981,17.5118,19600.0
2011-10-06 14:15:00,25.56,25.62,25.56,25.62,55200.0,17.5049,17.546,17.5049,17.546,55200.0
2011-10-06 14:20:00,25.62,25.69,25.61,25.64,39400.0,17.546,17.594,17.5392,17.5597,39400.0
2011-10-06 14:25:00,25.64,25.66,25.62,25.65,25400.0,17.5597,17.5734,17.546,17.5666,25400.0
2011-10-06 14:30:00,25.64,25.65,25.56,25.56,51600.0,17.5597,17.5666,17.5049,17.5049,51600.0
2011-10-06 14:35:00,25.56,25.62,25.55,25.6,113900.0,17.5049,17.546,17.4981,17.5323,113900.0
2011-10-06 14:40:00,25.59,25.66,25.59,25.65,68500.0,17.5255,17.5734,17.5255,17.5666,68500.0
2011-10-06 14:45:00,25.64,25.66,25.58,25.62,75100.0,17.5597,17.5734,17.5186,17.546,75100.0
2011-10-06 14:50:00,25.62,25.67,25.62,25.65,141800.0,17.546,17.5803,17.546,17.5666,141800.0
2011-10-06 14:55:00,25.65,25.68,25.64,25.67,88500.0,17.5666,17.5871,17.5597,17.5803,88500.0
2011-10-06 15:00:00,25.66,25.68,25.61,25.64,48100.0,17.5734,17.5871,17.5392,17.5597,48100.0
2011-10-06 15:05:00,25.64,25.72,25.63,25.7,57800.0,17.5597,17.6145,17.5529,17.6008,57800.0
2011-10-06 15:10:00,25.7,25.74,25.67,25.67,69800.0,17.6008,17.6282,17.5803,17.5803,69800.0
2011-10-06 15:15:00,25.67,25.76,25.66,25.67,238800.0,17.5803,17.6419,17.5734,17.5803,238800.0
2011-10-06 15:20:00,25.67,25.7,25.64,25.67,117100.0,17.5803,17.6008,17.5597,17.5803,117100.0
2011-10-06 15:25:00,25.67,25.72,25.67,25.7,95000.0,17.5803,17.6145,17.5803,17.6008,95000.0
2011-10-06 15:30:00,25.69,25.78,25.68,25.71,79000.0,17.594,17.6556,17.5871,17.6077,79000.0
2011-10-06 15:35:00,25.7,25.8,25.68,25.77,63700.0,17.6008,17.6693,17.5871,17.6488,63700.0
2011-10-06 15:40:00,25.77,25.88,25.76,25.86,138800.0,17.6488,17.7241,17.6419,17.7104,138800.0
2011-10-06 15:45:00,25.86,25.88,25.81,25.88,149700.0,17.7104,17.7241,17.6762,17.7241,149700.0
2011-10-06 15:50:00,25.87,25.88,25.85,25.87,158100.0,17.7173,17.7241,17.7036,17.7173,158100.0
2011-10-06 15:55:00,25.87,25.93,25.84,25.91,368900.0,17.7173,17.7583,17.6967,17.7446,368900.0
2011-10-07 09:30:00,26.08,26.17,26.0,26.17,121400.0,17.8611,17.9227,17.8063,17.9227,121400.0
2011-10-07 09:35:00,26.17,26.2,26.05,26.06,73900.0,17.9227,17.9433,17.8405,17.8474,73900.0
2011-10-07 09:40:00,26.05,26.1,25.97,25.99,61600.0,17.8405,17.8748,17.7857,17.7994,61600.0
2011-10-07 09:45:00,25.98,25.99,25.95,25.95,46200.0,17.7926,17.7994,17.772,17.772,46200.0
2011-10-07 09:50:00,25.95,26.01,25.88,25.96,64900.0,17.772,17.8131,17.7241,17.7789,64900.0
2011-10-07 09:55:00,25.95,26.02,25.95,26.0,45500.0,17.772,17.82,17.772,17.8063,45500.0
2011-10-07 10:00:00,26.0,26.03,25.93,25.99,56600.0,17.8063,17.8268,17.7583,17.7994,56600.0
2011-10-07 10:05:00,25.99,25.99,25.84,25.84,92800.0,17.7994,17.7994,17.6967,17.6967,92800.0
2011-10-07 10:10:00,25.85,25.9,25.8,25.88,73600.0,17.7036,17.7378,17.6693,17.7241,73600.0
2011-10-07 10:15:00,25.89,25.95,25.86,25.94,34200.0,17.7309,17.772,17.7104,17.7652,34200.0
2011-10-07 10:20:00,25.94,25.94,25.86,25.92,31700.0,17.7652,17.7652,17.7104,17.7515,31700.0
2011-10-07 10:25:00,25.92,25.93,25.87,25.9,38300.0,17.7515,17.7583,17.7173,17.7378,38300.0
2011-10-07 10:30:00,25.91,25.92,25.89,25.89,25300.0,17.7446,17.7515,17.7309,17.7309,25300.0
2011-10-07 10:35:00,25.89,25.89,25.8,25.81,33100.0,17.7309,17.7309,17.6693,17.6762,33100.0
2011-10-07 10:40:00,25.81,25.81,25.72,25.76,40700.0,17.6762,17.6762,17.6145,17.6419,40700.0
2011-10-07 10:45:00,25.75,25.79,25.68,25.72,34100.0,17.6351,17.6625,17.5871,17.6145,34100.0
2011-10-07 10:50:00,25.72,25.83,25.72,25.82,84300.0,17.6145,17.6899,17.6145,17.683,84300.0
2011-10-07 10:55:00,25.82,25.89,25.76,25.77,46800.0,17.683,17.7309,17.6419,17.6488,46800.0
2011-10-07 11:00:00,25.76,25.79,25.7,25.71,32800.0,17.6419,17.6625,17.6008,17.6077,32800.0
2011-10-07 11:05:00,25.71,25.78,25.7,25.76,30700.0,17.6077,17.6556,17.6008,17.6419,30700.0
2011-10-07 11:10:00,25.77,25.78,25.65,25.69,39000.0,17.6488,17.6556,17.5666,17.594,39000.0
2011-10-07 11:15:00,25.69,25.72,25.64,25.7,44500.0,17.594,17.6145,17.5597,17.6008,44500.0
2011-10-07 11:20:00,25.69,25.7,25.64,25.68,59900.0,17.594,17.6008,17.5597,17.5871,59900.0
2011-10-07 11:25:00,25.68,25.73,25.65,25.72,28300.0,17.5871,17.6214,17.5666,17.6145,28300.0
2011-10-07 11:30:00,25.72,25.73,25.68,25.72,25700.0,17.6145,17.6214,17.5871,17.6145,25700.0
2011-10-07 11:35:00,25.72,25.73,25.64,25.66,37700.0,17.6145,17.6214,17.5597,17.5734,37700.0
2011-10-07 11:40:00,25.66,25.76,25.66,25.75,20000.0,17.5734,17.6419,17.5734,17.6351,20000.0
2011-10-07 11:45:00,25.75,25.77,25.69,25.69,43600.0,17.6351,17.6488,17.594,17.594,43600.0
2011-10-07 11:50:00,25.69,25.73,25.63,25.69,34600.0,17.594,17.6214,17.5529,17.594,34600.0
2011-10-07 11:55:00,25.69,25.7,25.65,25.68,35200.0,17.594,17.6008,17.5666,17.5871,35200.0
2011-10-07 12:00:00,25.69,25.71,25.53,25.62,133900.0,17.594,17.6077,17.4844,17.546,133900.0
2011-10-07 12:05:00,25.62,25.68,25.61,25.65,54200.0,17.546,17.5871,17.5392,17.5666,54200.0
2011-10-07 12:10:00,25.65,25.67,25.52,25.6,63800.0,17.5666,17.5803,17.4776,17.5323,63800.0
2011-10-07 12:15:00,25.61,25.62,25.46,25.47,48800.0,17.5392,17.546,17.4365,17.4433,48800.0
2011-10-07 12:20:00,25.47,25.51,25.39,25.44,84700.0,17.4433,17.4707,17.3885,17.4228,84700.0
2011-10-07 12:25:00,25.45,25.5,25.4,25.49,54000.0,17.4296,17.4639,17.3954,17.457,54000.0
2011-10-07 12:30:00,25.48,25.49,25.42,25.46,50000.0,17.4502,17.457,17.4091,17.4365,50000.0
2011-10-07 12:35:00,25.47,25.5,25.45,25.46,37200.0,17.4433,17.4639,17.4296,17.4365,37200.0
2011-10-07 12:40:00,25.47,25.49,25.41,25.42,81800.0,17.4433,17.457,17.4022,17.4091,81800.0
2011-10-07 12:45:00,25.42,25.47,25.41,25.45,37400.0,17.4091,17.4433,17.4022,17.4296,37400.0
2011-10-07 12:50:00,25.46,25.47,25.41,25.44,62900.0,17.4365,17.4433,17.4022,17.4228,62900.0
2011-10-07 12:55:00,25.44,25.45,25.4,25.42,26300.0,17.4228,17.4296,17.3954,17.4091,26300.0
2011-10-07 13:00:00,25.41,25.47,25.39,25.41,33400.0,17.4022,17.4433,17.3885,17.4022,33400.0
2011-10-07 13:05:00,25.41,25.42,25.34,25.41,23900.0,17.4022,17.4091,17.3543,17.4022,23900.0
2011-10-07 13:10:00,25.41,25.46,25.4,25.44,30900.0,17.4022,17.4365,17.3954,17.4228,30900.0
2011-10-07 13:15:00,25.44,25.46,25.42,25.43,22600.0,17.4228,17.4365,17.4091,17.4159,22600.0
2011-10-07 13:20:00,25.44,25.47,25.41,25.47,27100.0,17.4228,17.4433,17.4022,17.4433,27100.0
2011-10-07 13:25:00,25.48,25.53,25.47,25.5,22300.0,17.4502,17.4844,17.4433,17.4639,22300.0
2011-10-07 13:30:00,25.5,25.51,25.44,25.44,17300.0,17.4639,17.4707,17.4228,17.4228,17300.0
2011-10-07 13:35:00,25.45,25.45,25.41,25.42,13400.0,17.4296,17.4296,17.4022,17.4091,13400.0
2011-10-07 13:40:00,25.42,25.42,25.37,25.37,9500.0,17.4091,17.4091,17.3748,17.3748,9500.0
2011-10-07 13:45:00,25.38,25.42,25.37,25.4,21200.0,17.3817,17.4091,17.3748,17.3954,21200.0
2011-10-07 13:50:00,25.4,25.4,25.35,25.38,15700.0,17.3954,17.3954,17.3611,17.3817,15700.0
2011-10-07 13:55:00,25.38,25.45,25.37,25.42,23100.0,17.3817,17.4296,17.3748,17.4091,23100.0
2011-10-07 14:00:00,25.42,25.43,25.4,25.42,18300.0,17.4091,17.4159,17.3954,17.4091,18300.0
2011-10-07 14:05:00,25.42,25.43,25.36,25.41,28600.0,17.4091,17.4159,17.368,17.4022,28600.0
2011-10-07 14:10:00,25.42,25.43,25.35,25.39,14400.0,17.4091,17.4159,17.3611,17.3885,14400.0
2011-10-07 14:15:00,25.38,25.42,25.37,25.4,31500.0,17.3817,17.4091,17.3748,17.3954,31500.0
2011-10-07 14:20:00,25.4,25.5,25.4,25.47,42000.0,17.3954,17.4639,17.3954,17.4433,42000.0
2011-10-07 14:25:00,25.47,25.55,25.41,25.42,210700.0,17.4433,17.4981,17.4022,17.4091,210700.0
2011-10-07 14:30:00,25.42,25.47,25.41,25.44,34300.0,17.4091,17.4433,17.4022,17.4228,34300.0
2011-10-07 14:35:00,25.45,25.51,25.45,25.49,94600.0,17.4296,17.4707,17.4296,17.457,94600.0
2011-10-07 14:40:00,25.49,25.51,25.43,25.44,74300.0,17.457,17.4707,17.4159,17.4228,74300.0
2011-10-07 14:45:00,25.44,25.48,25.42,25.44,47400.0,17.4228,17.4502,17.4091,17.4228,47400.0
2011-10-07 14:50:00,25.46,25.51,25.43,25.48,83000.0,17.4365,17.4707,17.4159,17.4502,83000.0
2011-10-07 14:55:00,25.48,25.53,25.44,25.49,45100.0,17.4502,17.4844,17.4228,17.457,45100.0
2011-10-07 15:00:00,25.49,25.5,25.45,25.45,45200.0,17.457,17.4639,17.4296,17.4296,45200.0
2011-10-07 15:05:00,25.46,25.53,25.45,25.53,34700.0,17.4365,17.4844,17.4296,17.4844,34700.0
2011-10-07 15:10:00,25.52,25.57,25.5,25.53,75900.0,17.4776,17.5118,17.4639,17.4844,75900.0
2011-10-07 15:15:00,25.53,25.62,25.52,25.57,55600.0,17.4844,17.546,17.4776,17.5118,55600.0
2011-10-07 15:20:00,25.57,25.65,25.57,25.64,42000.0,17.5118,17.5666,17.5118,17.5597,42000.0
2011-10-07 15:25:00,25.65,25.76,25.64,25.74,60800.0,17.5666,17.6419,17.5597,17.6282,60800.0
2011-10-07 15:30:00,25.74,25.75,25.7,25.73,79600.0,17.6282,17.6351,17.6008,17.6214,79600.0
2011-10-07 15:35:00,25.73,25.75,25.7,25.71,78300.0,17.6214,17.6351,17.6008,17.6077,78300.0
2011-10-07 15:40:00,25.7,25.72,25.63,25.68,133600.0,17.6008,17.6145,17.5529,17.5871,133600.0
2011-10-07 15:45:00,25.68,25.7,25.56,25.57,175500.0,17.5871,17.6008,17.5049,17.5118,175500.0
2011-10-07 15:50:00,25.58,25.58,25.4,25.49,212100.0,17.5186,17.5186,17.3954,17.457,212100.0
2011-10-07 15:55:00,25.49,25.52,25.4,25.44,304100.0,17.457,17.4776,17.3954,17.4228,304100.0
2011-10-10 09:30:00,26.07,26.14,25.95,26.13,145600.0,17.8542,17.9022,17.772,17.8953,145600.0
2011-10-10 09:35:00,26.11,26.2,26.1,26.2,61800.0,17.8816,17.9433,17.8748,17.9433,61800.0
2011-10-10 09:40:00,26.19,26.28,26.09,26.1,117100.0,17.9364,17.998,17.8679,17.8748,117100.0
2011-10-10 09:45:00,26.1,26.13,26.04,26.09,48400.0,17.8748,17.8953,17.8337,17.8679,48400.0
2011-10-10 09:50:00,26.09,26.18,26.08,26.17,49800.0,17.8679,17.9296,17.8611,17.9227,49800.0
2011-10-10 09:55:00,26.17,26.17,26.06,26.09,48900.0,17.9227,17.9227,17.8474,17.8679,48900.0
2011-10-10 10:00:00,26.09,26.11,26.05,26.07,51000.0,17.8679,17.8816,17.8405,17.8542,51000.0
2011-10-10 10:05:00,26.08,26.12,26.07,26.11,33000.0,17.8611,17.8885,17.8542,17.8816,33000.0
2011-10-10 10:10:00,26.1,26.13,26.09,26.09,48900.0,17.8748,17.8953,17.8679,17.8679,48900.0
2011-10-10 10:15:00,26.09,26.11,26.04,26.05,32700.0,17.8679,17.8816,17.8337,17.8405,32700.0
2011-10-10 10:20:00,26.06,26.14,26.06,26.12,77800.0,17.8474,17.9022,17.8474,17.8885,77800.0
2011-10-10 10:25:00,26.12,26.14,26.11,26.12,37100.0,17.8885,17.9022,17.8816,17.8885,37100.0
2011-10-10 10:30:00,26.11,26.15,26.11,26.15,16900.0,17.8816,17.909,17.8816,17.909,16900.0
2011-10-10 10:35:00,26.15,26.16,26.08,26.08,20500.0,17.909,17.9159,17.8611,17.8611,20500.0
2011-10-10 10:40:00,26.08,26.12,26.07,26.1,21300.0,17.8611,17.8885,17.8542,17.8748,21300.0
2011-10-10 10:45:00,26.11,26.17,26.11,26.15,27000.0,17.8816,17.9227,17.8816,17.909,27000.0
2011-10-10 10:50:00,26.15,26.16,26.09,26.12,19900.0,17.909,17.9159,17.8679,17.8885,19900.0
2011-10-10 10:55:00,26.13,26.15,26.1,26.15,82400.0,17.8953,17.909,17.8748,17.909,82400.0
2011-10-10 11:00:00,26.15,26.16,26.05,26.07,43600.0,17.909,17.9159,17.8405,17.8542,43600.0
2011-10-10 11:05:00,26.07,26.07,26.01,26.01,22100.0,17.8542,17.8542,17.8131,17.8131,22100.0
2011-10-10 11:10:00,26.02,26.02,25.96,25.96,39100.0,17.82,17.82,17.7789,17.7789,39100.0
2011-10-10 11:15:00,25.96,25.97,25.91,25.92,39400.0,17.7789,17.7857,17.7446,17.7515,39400.0
2011-10-10 11:20:00,25.92,25.92,25.89,25.9,23700.0,17.7515,17.7515,17.7309,17.7378,23700.0
2011-10-10 11:25:00,25.9,25.93,25.89,25.93,29900.0,17.7378,17.7583,17.7309,17.7583,29900.0
2011-10-10 11:30:00,25.93,25.95,25.9,25.92,25000.0,17.7583,17.772,17.7378,17.7515,25000.0
2011-10-10 11:35:00,25.93,25.99,25.93,25.99,12100.0,17.7583,17.7994,17.7583,17.7994,12100.0
2011-10-10 11:40:00,25.99,26.03,25.99,26.03,15800.0,17.7994,17.8268,17.7994,17.8268,15800.0
2011-10-10 11:45:00,26.03,26.03,25.99,26.0,29500.0,17.8268,17.8268,17.7994,17.8063,29500.0
2011-10-10 11:50:00,26.01,26.05,26.01,26.01,15500.0,17.8131,17.8405,17.8131,17.8131,15500.0
2011-10-10 11:55:00,26.02,26.05,26.0,26.05,14200.0,17.82,17.8405,17.8063,17.8405,14200.0
2011-10-10 12:00:00,26.05,26.05,26.03,26.04,14400.0,17.8405,17.8405,17.8268,17.8337,14400.0
2011-10-10 12:05:00,26.03,26.04,25.97,26.0,32200.0,17.8268,17.8337,17.7857,17.8063,32200.0
2011-10-10 12:10:00,26.0,26.03,25.99,26.02,15700.0,17.8063,17.8268,17.7994,17.82,15700.0
2011-10-10 12:15:00,26.01,26.02,25.99,26.0,23300.0,17.8131,17.82,17.7994,17.8063,23300.0
2011-10-10 12:20:00,26.0,26.02,25.97,26.0,10400.0,17.8063,17.82,17.7857,17.8063,10400.0
2011-10-10 12:25:00,26.01,26.03,26.01,26.02,19800.0,17.8131,17.8268,17.8131,17.82,19800.0
2011-10-10 12:30:00,26.01,26.01,25.99,26.0,23600.0,17.8131,17.8131,17.7994,17.8063,23600.0
2011-10-10 12:35:00,25.99,26.0,25.99,25.99,12600.0,17.7994,17.8063,17.7994,17.7994,12600.0
2011-10-10 12:40:00,26.0,26.01,25.99,26.0,20600.0,17.8063,17.8131,17.7994,17.8063,20600.0
2011-10-10 12:45:00,25.99,25.99,25.95,25.96,42000.0,17.7994,17.7994,17.772,17.7789,42000.0
2011-10-10 12:50:00,25.96,25.96,25.93,25.93,18700.0,17.7789,17.7789,17.7583,17.7583,18700.0
2011-10-10 12:55:00,25.94,25.96,25.93,25.94,49300.0,17.7652,17.7789,17.7583,17.7652,49300.0
2011-10-10 13:00:00,25.94,25.95,25.91,25.93,36100.0,17.7652,17.772,17.7446,17.7583,36100.0
2011-10-10 13:05:00,25.92,25.95,25.91,25.95,25300.0,17.7515,17.772,17.7446,17.772,25300.0
2011-10-10 13:10:00,25.96,26.0,25.95,25.99,17100.0,17.7789,17.8063,17.772,17.7994,17100.0
2011-10-10 13:15:00,25.99,26.0,25.94,26.0,46200.0,17.7994,17.8063,17.7652,17.8063,46200.0
2011-10-10 13:20:00,26.0,26.04,26.0,26.03,41800.0,17.8063,17.8337,17.8063,17.8268,41800.0
2011-10-10 13:25:00,26.03,26.04,26.0,26.0,11100.0,17.8268,17.8337,17.8063,17.8063,11100.0
2011-10-10 13:30:00,26.0,26.03,26.0,26.03,32400.0,17.8063,17.8268,17.8063,17.8268,32400.0
2011-10-10 13:35:00,26.03,26.05,26.01,26.03,25500.0,17.8268,17.8405,17.8131,17.8268,25500.0
2011-10-10 13:40:00,26.04,26.07,26.01,26.05,30500.0,17.8337,17.8542,17.8131,17.8405,30500.0
2011-10-10 13:45:00,26.05,26.06,26.0,26.0,13700.0,17.8405,17.8474,17.8063,17.8063,13700.0
2011-10-10 13:50:00,26.0,26.02,25.98,26.01,28300.0,17.8063,17.82,17.7926,17.8131,28300.0
2011-10-10 13:55:00,26.0,26.01,25.95,25.97,56800.0,17.8063,17.8131,17.772,17.7857,56800.0
2011-10-10 14:00:00,25.97,26.01,25.97,26.0,20700.0,17.7857,17.8131,17.7857,17.8063,20700.0
2011-10-10 14:05:00,25.99,25.99,25.93,25.96,55200.0,17.7994,17.7994,17.7583,17.7789,55200.0
2011-10-10 14:10:00,25.96,26.0,25.96,25.99,17300.0,17.7789,17.8063,17.7789,17.7994,17300.0
2011-10-10 14:15:00,25.99,25.99,25.94,25.95,38700.0,17.7994,17.7994,17.7652,17.772,38700.0
2011-10-10 14:20:00,25.95,26.0,25.92,26.0,28300.0,17.772,17.8063,17.7515,17.8063,28300.0
2011-10-10 14:25:00,25.98,25.99,25.96,25.96,18700.0,17.7926,17.7994,17.7789,17.7789,18700.0
2011-10-10 14:30:00,25.96,25.97,25.95,25.95,18700.0,17.7789,17.7857,17.772,17.772,18700.0
2011-10-10 14:35:00,25.95,25.95,25.9,25.9,38600.0,17.772,17.772,17.7378,17.7378,38600.0
2011-10-10 14:40:00,25.9,25.94,25.9,25.93,20300.0,17.7378,17.7652,17.7378,17.7583,20300.0
2011-10-10 14:45:00,25.92,25.95,25.91,25.91,20600.0,17.7515,17.772,17.7446,17.7446,20600.0
2011-10-10 14:50:00,25.92,25.93,25.91,25.91,17200.0,17.7515,17.7583,17.7446,17.7446,17200.0
2011-10-10 14:55:00,25.91,25.94,25.89,25.94,29300.0,17.7446,17.7652,17.7309,17.7652,29300.0
2011-10-10 15:00:00,25.94,25.95,25.93,25.93,19200.0,17.7652,17.772,17.7583,17.7583,19200.0
2011-10-10 15:05:00,25.93,25.94,25.86,25.89,59300.0,17.7583,17.7652,17.7104,17.7309,59300.0
2011-10-10 15:10:00,25.89,25.89,25.82,25.84,35900.0,17.7309,17.7309,17.683,17.6967,35900.0
2011-10-10 15:15:00,25.84,25.88,25.84,25.87,37100.0,17.6967,17.7241,17.6967,17.7173,37100.0
2011-10-10 15:20:00,25.86,25.87,25.76,25.76,42600.0,17.7104,17.7173,17.6419,17.6419,42600.0
2011-10-10 15:25:00,25.76,25.79,25.74,25.74,66900.0,17.6419,17.6625,17.6282,17.6282,66900.0
2011-10-10 15:30:00,25.75,25.81,25.7,25.8,88400.0,17.6351,17.6762,17.6008,17.6693,88400.0
2011-10-10 15:35:00,25.8,25.8,25.74,25.76,62100.0,17.6693,17.6693,17.6282,17.6419,62100.0
2011-10-10 15:40:00,25.76,25.81,25.74,25.81,82700.0,17.6419,17.6762,17.6282,17.6762,82700.0
2011-10-10 15:45:00,25.82,25.88,25.81,25.88,85600.0,17.683,17.7241,17.6762,17.7241,85600.0
2011-10-10 15:50:00,25.88,25.95,25.87,25.95,121300.0,17.7241,17.772,17.7173,17.772,121300.0
2011-10-10 15:55:00,25.96,26.03,25.9,26.02,287600.0,17.7789,17.8268,17.7378,17.82,287600.0
2011-10-11 09:30:00,25.86,26.13,25.86,26.04,81700.0,17.7104,17.8953,17.7104,17.8337,81700.0
2011-10-11 09:35:00,26.02,26.15,25.99,26.1,54400.0,17.82,17.909,17.7994,17.8748,54400.0
2011-10-11 09:40:00,26.09,26.13,26.03,26.03,54900.0,17.8679,17.8953,17.8268,17.8268,54900.0
2011-10-11 09:45:00,26.04,26.14,25.97,26.13,106500.0,17.8337,17.9022,17.7857,17.8953,106500.0
2011-10-11 09:50:00,26.12,26.18,26.08,26.14,51700.0,17.8885,17.9296,17.8611,17.9022,51700.0
2011-10-11 09:55:00,26.13,26.14,26.05,26.09,44600.0,17.8953,17.9022,17.8405,17.8679,44600.0
2011-10-11 10:00:00,26.09,26.1,26.01,26.03,38600.0,17.8679,17.8748,17.8131,17.8268,38600.0
2011-10-11 10:05:00,26.02,26.06,26.0,26.05,47400.0,17.82,17.8474,17.8063,17.8405,47400.0
2011-10-11 10:10:00,26.05,26.08,26.02,26.03,53600.0,17.8405,17.8611,17.82,17.8268,53600.0
2011-10-11 10:15:00,26.02,26.06,25.98,26.06,62600.0,17.82,17.8474,17.7926,17.8474,62600.0
2011-10-11 10:20:00,26.07,26.15,26.06,26.15,40300.0,17.8542,17.909,17.8474,17.909,40300.0
2011-10-11 10:25:00,26.15,26.17,26.1,26.11,60300.0,17.909,17.9227,17.8748,17.8816,60300.0
2011-10-11 10:30:00,26.11,26.11,25.97,26.02,71400.0,17.8816,17.8816,17.7857,17.82,71400.0
2011-10-11 10:35:00,26.02,26.06,26.02,26.06,28700.0,17.82,17.8474,17.82,17.8474,28700.0
2011-10-11 10:40:00,26.07,26.13,26.04,26.13,33400.0,17.8542,17.8953,17.8337,17.8953,33400.0
2011-10-11 10:45:00,26.13,26.16,26.13,26.14,56400.0,17.8953,17.9159,17.8953,17.9022,56400.0
2011-10-11 10:50:00,26.13,26.14,26.12,26.14,25000.0,17.8953,17.9022,17.8885,17.9022,25000.0
2011-10-11 10:55:00,26.14,26.17,26.13,26.17,166500.0,17.9022,17.9227,17.8953,17.9227,166500.0
2011-10-11 11:00:00,26.17,26.27,26.17,26.27,78600.0,17.9227,17.9912,17.9227,17.9912,78600.0
2011-10-11 11:05:00,26.27,26.27,26.21,26.26,38400.0,17.9912,17.9912,17.9501,17.9843,38400.0
2011-10-11 11:10:00,26.26,26.3,26.24,26.29,57000.0,17.9843,18.0117,17.9706,18.0049,57000.0
2011-10-11 11:15:00,26.29,26.3,26.22,26.23,57200.0,18.0049,18.0117,17.957,17.9638,57200.0
2011-10-11 11:20:00,26.22,26.23,26.16,26.2,44700.0,17.957,17.9638,17.9159,17.9433,44700.0
2011-10-11 11:25:00,26.2,26.25,26.19,26.24,38000.0,17.9433,17.9775,17.9364,17.9706,38000.0
2011-10-11 11:30:00,26.24,26.28,26.24,26.27,51800.0,17.9706,17.998,17.9706,17.9912,51800.0
2011-10-11 11:35:00,26.27,26.32,26.26,26.3,54900.0,17.9912,18.0254,17.9843,18.0117,54900.0
2011-10-11 11:40:00,26.3,26.35,26.29,26.32,38000.0,18.0117,18.046,18.0049,18.0254,38000.0
2011-10-11 11:45:00,26.32,26.37,26.32,26.37,18400.0,18.0254,18.0597,18.0254,18.0597,18400.0
2011-10-11 11:50:00,26.36,26.38,26.35,26.38,39800.0,18.0528,18.0665,18.046,18.0665,39800.0
2011-10-11 11:55:00,26.36,26.42,26.36,26.36,51700.0,18.0528,18.0939,18.0528,18.0528,51700.0
2011-10-11 12:00:00,26.36,26.39,26.33,26.35,29300.0,18.0528,18.0734,18.0323,18.046,29300.0
2011-10-11 12:05:00,26.35,26.37,26.34,26.37,92000.0,18.046,18.0597,18.0391,18.0597,92000.0
2011-10-11 12:10:00,26.37,26.37,26.35,26.36,40600.0,18.0597,18.0597,18.046,18.0528,40600.0
2011-10-11 12:15:00,26.36,26.37,26.34,26.37,24500.0,18.0528,18.0597,18.0391,18.0597,24500.0
2011-10-11 12:20:00,26.37,26.39,26.35,26.39,44500.0,18.0597,18.0734,18.046,18.0734,44500.0
2011-10-11 12:25:00,26.39,26.41,26.39,26.39,13000.0,18.0734,18.0871,18.0734,18.0734,13000.0
2011-10-11 12:30:00,26.39,26.4,26.32,26.33,19500.0,18.0734,18.0802,18.0254,18.0323,19500.0
2011-10-11 12:35:00,26.33,26.36,26.27,26.27,29000.0,18.0323,18.0528,17.9912,17.9912,29000.0
2011-10-11 12:40:00,26.27,26.29,26.25,26.27,27500.0,17.9912,18.0049,17.9775,17.9912,27500.0
2011-10-11 12:45:00,26.28,26.3,26.26,26.27,22400.0,17.998,18.0117,17.9843,17.9912,22400.0
2011-10-11 12:50:00,26.28,26.31,26.27,26.31,24400.0,17.998,18.0186,17.9912,18.0186,24400.0
2011-10-11 12:55:00,26.32,26.37,26.32,26.37,16000.0,18.0254,18.0597,18.0254,18.0597,16000.0
2011-10-11 13:00:00,26.37,26.38,26.32,26.34,27600.0,18.0597,18.0665,18.0254,18.0391,27600.0
2011-10-11 13:05:00,26.35,26.36,26.3,26.34,28000.0,18.046,18.0528,18.0117,18.0391,28000.0
2011-10-11 13:10:00,26.34,26.35,26.27,26.29,23300.0,18.0391,18.046,17.9912,18.0049,23300.0
2011-10-11 13:15:00,26.29,26.34,26.29,26.32,30000.0,18.0049,18.0391,18.0049,18.0254,30000.0
2011-10-11 13:20:00,26.32,26.38,26.32,26.34,21600.0,18.0254,18.0665,18.0254,18.0391,21600.0
2011-10-11 13:25:00,26.34,26.38,26.33,26.36,36500.0,18.0391,18.0665,18.0323,18.0528,36500.0
2011-10-11 13:30:00,26.37,26.37,26.27,26.29,137100.0,18.0597,18.0597,17.9912,18.0049,137100.0
2011-10-11 13:35:00,26.28,26.3,26.25,26.27,30400.0,17.998,18.0117,17.9775,17.9912,30400.0
2011-10-11 13:40:00,26.26,26.27,26.2,26.22,25200.0,17.9843,17.9912,17.9433,17.957,25200.0
2011-10-11 13:45:00,26.22,26.24,26.16,26.19,27600.0,17.957,17.9706,17.9159,17.9364,27600.0
2011-10-11 13:50:00,26.19,26.3,26.19,26.28,37200.0,17.9364,18.0117,17.9364,17.998,37200.0
2011-10-11 13:55:00,26.29,26.35,26.28,26.35,30700.0,18.0049,18.046,17.998,18.046,30700.0
2011-10-11 14:00:00,26.35,26.36,26.31,26.33,33900.0,18.046,18.0528,18.0186,18.0323,33900.0
2011-10-11 14:05:00,26.33,26.33,26.28,26.28,24200.0,18.0323,18.0323,17.998,17.998,24200.0
2011-10-11 14:10:00,26.29,26.33,26.29,26.32,21300.0,18.0049,18.0323,18.0049,18.0254,21300.0
2011-10-11 14:15:00,26.32,26.34,26.28,26.32,19900.0,18.0254,18.0391,17.998,18.0254,19900.0
2011-10-11 14:20:00,26.33,26.34,26.23,26.24,33400.0,18.0323,18.0391,17.9638,17.9706,33400.0
2011-10-11 14:25:00,26.25,26.3,26.24,26.26,17400.0,17.9775,18.0117,17.9706,17.9843,17400.0
2011-10-11 14:30:00,26.27,26.31,26.24,26.3,34900.0,17.9912,18.0186,17.9706,18.0117,34900.0
2011-10-11 14:35:00,26.3,26.3,26.23,26.23,37000.0,18.0117,18.0117,17.9638,17.9638,37000.0
2011-10-11 14:40:00,26.23,26.29,26.22,26.28,25600.0,17.9638,18.0049,17.957,17.998,25600.0
2011-10-11 14:45:00,26.28,26.29,26.25,26.25,17800.0,17.998,18.0049,17.9775,17.9775,17800.0
2011-10-11 14:50:00,26.25,26.29,26.24,26.28,24500.0,17.9775,18.0049,17.9706,17.998,24500.0
2011-10-11 14:55:00,26.28,26.31,26.28,26.3,26500.0,17.998,18.0186,17.998,18.0117,26500.0
2011-10-11 15:00:00,26.3,26.37,26.3,26.37,34100.0,18.0117,18.0597,18.0117,18.0597,34100.0
2011-10-11 15:05:00,26.37,26.43,26.36,26.38,42100.0,18.0597,18.1008,18.0528,18.0665,42100.0
2011-10-11 15:10:00,26.38,26.4,26.35,26.39,25600.0,18.0665,18.0802,18.046,18.0734,25600.0
2011-10-11 15:15:00,26.39,26.4,26.36,26.37,47600.0,18.0734,18.0802,18.0528,18.0597,47600.0
2011-10-11 15:20:00,26.37,26.39,26.34,26.37,43100.0,18.0597,18.0734,18.0391,18.0597,43100.0
2011-10-11 15:25:00,26.38,26.41,26.35,26.37,38000.0,18.0665,18.0871,18.046,18.0597,38000.0
2011-10-11 15:30:00,26.36,26.45,26.35,26.45,83900.0,18.0528,18.1145,18.046,18.1145,83900.0
2011-10-11 15:35:00,26.45,26.49,26.43,26.47,77600.0,18.1145,18.1419,18.1008,18.1282,77600.0
2011-10-11 15:40:00,26.47,26.49,26.42,26.43,76800.0,18.1282,18.1419,18.0939,18.1008,76800.0
2011-10-11 15:45:00,26.42,26.51,26.4,26.47,212000.0,18.0939,18.1556,18.0802,18.1282,212000.0
2011-10-11 15:50:00,26.48,26.48,26.36,26.36,223700.0,18.135,18.135,18.0528,18.0528,223700.0
2011-10-11 15:55:00,26.37,26.37,26.33,26.37,276000.0,18.0597,18.0597,18.0323,18.0597,276000.0
2011-10-12 09:30:00,26.58,26.58,26.49,26.55,122100.0,18.2035,18.2035,18.1419,18.183,122100.0
2011-10-12 09:35:00,26.55,26.67,26.55,26.62,44600.0,18.183,18.2651,18.183,18.2309,44600.0
2011-10-12 09:40:00,26.61,26.7,26.59,26.66,93600.0,18.224,18.2857,18.2103,18.2583,93600.0
2011-10-12 09:45:00,26.65,26.69,26.58,26.61,73700.0,18.2514,18.2788,18.2035,18.224,73700.0
2011-10-12 09:50:00,26.62,26.71,26.62,26.7,41700.0,18.2309,18.2925,18.2309,18.2857,41700.0
2011-10-12 09:55:00,26.7,26.76,26.69,26.75,43000.0,18.2857,18.3268,18.2788,18.3199,43000.0
2011-10-12 10:00:00,26.75,26.75,26.58,26.59,78200.0,18.3199,18.3199,18.2035,18.2103,78200.0
2011-10-12 10:05:00,26.6,26.71,26.6,26.71,37500.0,18.2172,18.2925,18.2172,18.2925,37500.0
2011-10-12 10:10:00,26.71,26.73,26.69,26.73,37900.0,18.2925,18.3062,18.2788,18.3062,37900.0
2011-10-12 10:15:00,26.75,26.89,26.75,26.86,37000.0,18.3199,18.4158,18.3199,18.3953,37000.0
2011-10-12 10:20:00,26.87,26.9,26.85,26.85,41100.0,18.4021,18.4227,18.3884,18.3884,41100.0
2011-10-12 10:25:00,26.86,26.87,26.83,26.86,21500.0,18.3953,18.4021,18.3747,18.3953,21500.0
2011-10-12 10:30:00,26.85,27.0,26.82,27.0,112200.0,18.3884,18.4911,18.3679,18.4911,112200.0
2011-10-12 10:35:00,26.99,27.01,26.9,26.96,125000.0,18.4843,18.498,18.4227,18.4637,125000.0
2011-10-12 10:40:00,26.97,26.97,26.89,26.92,42600.0,18.4706,18.4706,18.4158,18.4364,42600.0
2011-10-12 10:45:00,26.91,26.92,26.85,26.87,67300.0,18.4295,18.4364,18.3884,18.4021,67300.0
2011-10-12 10:50:00,26.87,26.92,26.85,26.9,43900.0,18.4021,18.4364,18.3884,18.4227,43900.0
2011-10-12 10:55:00,26.9,26.95,26.9,26.93,40000.0,18.4227,18.4569,18.4227,18.4432,40000.0
2011-10-12 11:00:00,26.92,26.93,26.86,26.87,31100.0,18.4364,18.4432,18.3953,18.4021,31100.0
2011-10-12 11:05:00,26.88,26.9,26.85,26.9,40400.0,18.409,18.4227,18.3884,18.4227,40400.0
2011-10-12 11:10:00,26.9,26.91,26.89,26.91,20800.0,18.4227,18.4295,18.4158,18.4295,20800.0
2011-10-12 11:15:00,26.91,26.92,26.83,26.84,60500.0,18.4295,18.4364,18.3747,18.3816,60500.0
2011-10-12 11:20:00,26.85,26.88,26.8,26.8,78700.0,18.3884,18.409,18.3542,18.3542,78700.0
2011-10-12 11:25:00,26.81,26.83,26.79,26.8,35300.0,18.361,18.3747,18.3473,18.3542,35300.0
2011-10-12 11:30:00,26.8,26.85,26.79,26.84,21600.0,18.3542,18.3884,18.3473,18.3816,21600.0
2011-10-12 11:35:00,26.83,26.88,26.82,26.87,12100.0,18.3747,18.409,18.3679,18.4021,12100.0
2011-10-12 11:40:00,26.87,26.88,26.85,26.88,13200.0,18.4021,18.409,18.3884,18.409,13200.0
2011-10-12 11:45:00,26.88,26.88,26.86,26.87,20500.0,18.409,18.409,18.3953,18.4021,20500.0
2011-10-12 11:50:00,26.88,26.89,26.87,26.89,29400.0,18.409,18.4158,18.4021,18.4158,29400.0
2011-10-12 11:55:00,26.89,26.89,26.86,26.86,25000.0,18.4158,18.4158,18.3953,18.3953,25000.0
2011-10-12 12:00:00,26.86,26.91,26.86,26.91,38700.0,18.3953,18.4295,18.3953,18.4295,38700.0
2011-10-12 12:05:00,26.9,26.95,26.9,26.94,31200.0,18.4227,18.4569,18.4227,18.45,31200.0
2011-10-12 12:10:00,26.93,26.96,26.91,26.96,25900.0,18.4432,18.4637,18.4295,18.4637,25900.0
2011-10-12 12:15:00,26.95,26.99,26.95,26.98,30000.0,18.4569,18.4843,18.4569,18.4774,30000.0
2011-10-12 12:20:00,26.99,27.01,26.98,27.01,21000.0,18.4843,18.498,18.4774,18.498,21000.0
2011-10-12 12:25:00,27.01,27.02,26.99,27.02,24100.0,18.498,18.5048,18.4843,18.5048,24100.0
2011-10-12 12:30:00,27.02,27.04,27.0,27.0,79600.0,18.5048,18.5185,18.4911,18.4911,79600.0
2011-10-12 12:35:00,27.0,27.03,26.99,26.99,37600.0,18.4911,18.5117,18.4843,18.4843,37600.0
2011-10-12 12:40:00,26.99,27.04,26.99,27.03,33800.0,18.4843,18.5185,18.4843,18.5117,33800.0
2011-10-12 12:45:00,27.03,27.04,27.02,27.03,18700.0,18.5117,18.5185,18.5048,18.5117,18700.0
2011-10-12 12:50:00,27.03,27.12,27.02,27.1,50500.0,18.5117,18.5733,18.5048,18.5596,50500.0
2011-10-12 12:55:00,27.1,27.13,27.1,27.13,23700.0,18.5596,18.5802,18.5596,18.5802,23700.0
2011-10-12 13:00:00,27.12,27.19,27.12,27.19,41300.0,18.5733,18.6213,18.5733,18.6213,41300.0
2011-10-12 13:05:00,27.19,27.23,27.19,27.22,69900.0,18.6213,18.6487,18.6213,18.6418,69900.0
2011-10-12 13:10:00,27.22,27.27,27.22,27.25,67900.0,18.6418,18.6761,18.6418,18.6624,67900.0
2011-10-12 13:15:00,27.24,27.27,27.23,27.26,47400.0,18.6555,18.6761,18.6487,18.6692,47400.0
2011-10-12 13:20:00,27.25,27.27,27.2,27.21,72300.0,18.6624,18.6761,18.6281,18.635,72300.0
2011-10-12 13:25:00,27.21,27.24,27.2,27.23,69500.0,18.635,18.6555,18.6281,18.6487,69500.0
2011-10-12 13:30:00,27.24,27.29,27.24,27.28,61900.0,18.6555,18.6897,18.6555,18.6829,61900.0
2011-10-12 13:35:00,27.28,27.3,27.27,27.29,41200.0,18.6829,18.6966,18.6761,18.6897,41200.0
2011-10-12 13:40:00,27.3,27.35,27.29,27.34,58100.0,18.6966,18.7308,18.6897,18.724,58100.0
2011-10-12 13:45:00,27.35,27.41,27.34,27.36,92900.0,18.7308,18.7719,18.724,18.7377,92900.0
2011-10-12 13:50:00,27.36,27.37,27.32,27.34,58900.0,18.7377,18.7445,18.7103,18.724,58900.0
2011-10-12 13:55:00,27.35,27.35,27.32,27.34,31200.0,18.7308,18.7308,18.7103,18.724,31200.0
2011-10-12 14:00:00,27.33,27.36,27.32,27.35,80900.0,18.7171,18.7377,18.7103,18.7308,80900.0
2011-10-12 14:05:00,27.35,27.44,27.34,27.43,54500.0,18.7308,18.7925,18.724,18.7856,54500.0
2011-10-12 14:10:00,27.42,27.43,27.35,27.35,82100.0,18.7788,18.7856,18.7308,18.7308,82100.0
2011-10-12 14:15:00,27.35,27.36,27.32,27.35,45200.0,18.7308,18.7377,18.7103,18.7308,45200.0
2011-10-12 14:20:00,27.35,27.38,27.33,27.38,35200.0,18.7308,18.7514,18.7171,18.7514,35200.0
2011-10-12 14:25:00,27.39,27.4,27.36,27.37,56600.0,18.7582,18.7651,18.7377,18.7445,56600.0
2011-10-12 14:30:00,27.37,27.47,27.37,27.45,74800.0,18.7445,18.813,18.7445,18.7993,74800.0
2011-10-12 14:35:00,27.46,27.47,27.41,27.43,71200.0,18.8062,18.813,18.7719,18.7856,71200.0
2011-10-12 14:40:00,27.44,27.47,27.44,27.45,37700.0,18.7925,18.813,18.7925,18.7993,37700.0
2011-10-12 14:45:00,27.45,27.45,27.42,27.43,67200.0,18.7993,18.7993,18.7788,18.7856,67200.0
2011-10-12 14:50:00,27.44,27.44,27.38,27.38,43600.0,18.7925,18.7925,18.7514,18.7514,43600.0
2011-10-12 14:55:00,27.37,27.38,27.28,27.3,73400.0,18.7445,18.7514,18.6829,18.6966,73400.0
2011-10-12 15:00:00,27.3,27.34,27.27,27.29,52600.0,18.6966,18.724,18.6761,18.6897,52600.0
2011-10-12 15:05:00,27.29,27.34,27.26,27.28,74500.0,18.6897,18.724,18.6692,18.6829,74500.0
2011-10-12 15:10:00,27.29,27.32,27.27,27.32,55800.0,18.6897,18.7103,18.6761,18.7103,55800.0
2011-10-12 15:15:00,27.32,27.32,27.25,27.29,84100.0,18.7103,18.7103,18.6624,18.6897,84100.0
2011-10-12 15:20:00,27.29,27.32,27.25,27.3,84700.0,18.6897,18.7103,18.6624,18.6966,84700.0
2011-10-12 15:25:00,27.29,27.39,27.29,27.37,92700.0,18.6897,18.7582,18.6897,18.7445,92700.0
2011-10-12 15:30:00,27.36,27.37,27.27,27.3,132400.0,18.7377,18.7445,18.6761,18.6966,132400.0
2011-10-12 15:35:00,27.3,27.34,27.27,27.27,159100.0,18.6966,18.724,18.6761,18.6761,159100.0
2011-10-12 15:40:00,27.26,27.3,27.23,27.25,282000.0,18.6692,18.6966,18.6487,18.6624,282000.0
2011-10-12 15:45:00,27.25,27.25,27.09,27.12,271400.0,18.6624,18.6624,18.5528,18.5733,271400.0
2011-10-12 15:50:00,27.12,27.16,27.07,27.08,291500.0,18.5733,18.6007,18.5391,18.5459,291500.0
2011-10-12 15:55:00,27.08,27.13,27.08,27.1,431500.0,18.5459,18.5802,18.5459,18.5596,431500.0
2011-10-13 09:30:00,26.94,27.1,26.94,27.08,124200.0,18.45,18.5596,18.45,18.5459,124200.0
2011-10-13 09:35:00,27.07,27.08,26.98,27.04,53800.0,18.5391,18.5459,18.4774,18.5185,53800.0
2011-10-13 09:40:00,27.01,27.08,26.88,26.89,67700.0,18.498,18.5459,18.409,18.4158,67700.0
2011-10-13 09:45:00,26.88,27.0,26.87,26.95,37700.0,18.409,18.4911,18.4021,18.4569,37700.0
2011-10-13 09:50:00,26.95,26.96,26.86,26.89,36600.0,18.4569,18.4637,18.3953,18.4158,36600.0
2011-10-13 09:55:00,26.89,26.89,26.8,26.81,26800.0,18.4158,18.4158,18.3542,18.361,26800.0
2011-10-13 10:00:00,26.81,26.84,26.76,26.76,36000.0,18.361,18.3816,18.3268,18.3268,36000.0
2011-10-13 10:05:00,26.75,26.8,26.71,26.78,76500.0,18.3199,18.3542,18.2925,18.3405,76500.0
2011-10-13 10:10:00,26.78,26.83,26.74,26.81,45300.0,18.3405,18.3747,18.3131,18.361,45300.0
2011-10-13 10:15:00,26.79,26.8,26.65,26.66,37900.0,18.3473,18.3542,18.2514,18.2583,37900.0
2011-10-13 10:20:00,26.65,26.74,26.63,26.74,34400.0,18.2514,18.3131,18.2377,18.3131,34400.0
2011-10-13 10:25:00,26.75,26.79,26.71,26.71,30800.0,18.3199,18.3473,18.2925,18.2925,30800.0
2011-10-13 10:30:00,26.7,26.75,26.69,26.74,35900.0,18.2857,18.3199,18.2788,18.3131,35900.0
2011-10-13 10:35:00,26.75,26.79,26.74,26.79,56700.0,18.3199,18.3473,18.3131,18.3473,56700.0
2011-10-13 10:40:00,26.79,26.82,26.77,26.79,42400.0,18.3473,18.3679,18.3336,18.3473,42400.0
2011-10-13 10:45:00,26.79,26.79,26.74,26.74,31900.0,18.3473,18.3473,18.3131,18.3131,31900.0
2011-10-13 10:50:00,26.75,26.84,26.75,26.83,38700.0,18.3199,18.3816,18.3199,18.3747,38700.0
2011-10-13 10:55:00,26.83,26.85,26.76,26.78,52500.0,18.3747,18.3884,18.3268,18.3405,52500.0
2011-10-13 11:00:00,26.77,26.83,26.75,26.83,55100.0,18.3336,18.3747,18.3199,18.3747,55100.0
2011-10-13 11:05:00,26.83,26.85,26.81,26.82,37900.0,18.3747,18.3884,18.361,18.3679,37900.0
2011-10-13 11:10:00,26.82,26.84,26.77,26.84,38400.0,18.3679,18.3816,18.3336,18.3816,38400.0
2011-10-13 11:15:00,26.84,26.85,26.73,26.73,47900.0,18.3816,18.3884,18.3062,18.3062,47900.0
2011-10-13 11:20:00,26.73,26.8,26.73,26.79,27900.0,18.3062,18.3542,18.3062,18.3473,27900.0
2011-10-13 11:25:00,26.78,26.79,26.73,26.79,81800.0,18.3405,18.3473,18.3062,18.3473,81800.0
2011-10-13 11:30:00,26.78,26.85,26.77,26.83,43300.0,18.3405,18.3884,18.3336,18.3747,43300.0
2011-10-13 11:35:00,26.83,26.88,26.83,26.88,24400.0,18.3747,18.409,18.3747,18.409,24400.0
2011-10-13 11:40:00,26.88,26.93,26.84,26.88,31900.0,18.409,18.4432,18.3816,18.409,31900.0
2011-10-13 11:45:00,26.89,26.92,26.84,26.84,32700.0,18.4158,18.4364,18.3816,18.3816,32700.0
2011-10-13 11:50:00,26.84,26.86,26.81,26.81,33400.0,18.3816,18.3953,18.361,18.361,33400.0
2011-10-13 11:55:00,26.81,26.86,26.8,26.81,28800.0,18.361,18.3953,18.3542,18.361,28800.0
2011-10-13 12:00:00,26.81,26.85,26.81,26.85,11800.0,18.361,18.3884,18.361,18.3884,11800.0
2011-10-13 12:05:00,26.85,26.88,26.85,26.85,27600.0,18.3884,18.409,18.3884,18.3884,27600.0
2011-10-13 12:10:00,26.86,26.87,26.82,26.84,20500.0,18.3953,18.4021,18.3679,18.3816,20500.0
2011-10-13 12:15:00,26.84,26.84,26.8,26.81,23700.0,18.3816,18.3816,18.3542,18.361,23700.0
2011-10-13 12:20:00,26.8,26.86,26.8,26.86,21800.0,18.3542,18.3953,18.3542,18.3953,21800.0
2011-10-13 12:25:00,26.86,26.87,26.82,26.82,20600.0,18.3953,18.4021,18.3679,18.3679,20600.0
2011-10-13 12:30:00,26.82,26.83,26.79,26.79,47800.0,18.3679,18.3747,18.3473,18.3473,47800.0
2011-10-13 12:35:00,26.79,26.81,26.79,26.8,22500.0,18.3473,18.361,18.3473,18.3542,22500.0
2011-10-13 12:40:00,26.81,26.83,26.79,26.8,29300.0,18.361,18.3747,18.3473,18.3542,29300.0
2011-10-13 12:45:00,26.81,26.84,26.8,26.84,23200.0,18.361,18.3816,18.3542,18.3816,23200.0
2011-10-13 12:50:00,26.84,26.86,26.82,26.83,25700.0,18.3816,18.3953,18.3679,18.3747,25700.0
2011-10-13 12:55:00,26.83,26.87,26.82,26.82,36200.0,18.3747,18.4021,18.3679,18.3679,36200.0
2011-10-13 13:00:00,26.82,26.83,26.78,26.79,32800.0,18.3679,18.3747,18.3405,18.3473,32800.0
2011-10-13 13:05:00,26.8,26.89,26.77,26.88,34600.0,18.3542,18.4158,18.3336,18.409,34600.0
2011-10-13 13:10:00,26.89,26.96,26.89,26.96,30300.0,18.4158,18.4637,18.4158,18.4637,30300.0
2011-10-13 13:15:00,26.94,26.95,26.92,26.92,15200.0,18.45,18.4569,18.4364,18.4364,15200.0
2011-10-13 13:20:00,26.93,26.94,26.92,26.93,10000.0,18.4432,18.45,18.4364,18.4432,10000.0
2011-10-13 13:25:00,26.94,26.99,26.94,26.95,44500.0,18.45,18.4843,18.45,18.4569,44500.0
2011-10-13 13:30:00,26.95,26.98,26.94,26.96,21600.0,18.4569,18.4774,18.45,18.4637,21600.0
2011-10-13 13:35:00,26.95,26.96,26.9,26.9,60500.0,18.4569,18.4637,18.4227,18.4227,60500.0
2011-10-13 13:40:00,26.9,26.96,26.89,26.94,47600.0,18.4227,18.4637,18.4158,18.45,47600.0
2011-10-13 13:45:00,26.94,26.96,26.92,26.96,40300.0,18.45,18.4637,18.4364,18.4637,40300.0
2011-10-13 13:50:00,26.95,26.97,26.94,26.96,20000.0,18.4569,18.4706,18.45,18.4637,20000.0
2011-10-13 13:55:00,26.96,26.98,26.95,26.96,24600.0,18.4637,18.4774,18.4569,18.4637,24600.0
2011-10-13 14:00:00,26.96,26.96,26.88,26.9,28700.0,18.4637,18.4637,18.409,18.4227,28700.0
2011-10-13 14:05:00,26.89,26.92,26.88,26.92,28000.0,18.4158,18.4364,18.409,18.4364,28000.0
2011-10-13 14:10:00,26.92,26.93,26.9,26.93,19700.0,18.4364,18.4432,18.4227,18.4432,19700.0
2011-10-13 14:15:00,26.93,26.96,26.92,26.94,24000.0,18.4432,18.4637,18.4364,18.45,24000.0
2011-10-13 14:20:00,26.94,26.99,26.93,26.93,32000.0,18.45,18.4843,18.4432,18.4432,32000.0
2011-10-13 14:25:00,26.93,26.93,26.84,26.86,30600.0,18.4432,18.4432,18.3816,18.3953,30600.0
2011-10-13 14:30:00,26.87,26.93,26.86,26.92,38400.0,18.4021,18.4432,18.3953,18.4364,38400.0
2011-10-13 14:35:00,26.91,26.93,26.87,26.87,34100.0,18.4295,18.4432,18.4021,18.4021,34100.0
2011-10-13 14:40:00,26.87,26.93,26.85,26.91,39900.0,18.4021,18.4432,18.3884,18.4295,39900.0
2011-10-13 14:45:00,26.91,27.04,26.91,27.02,47200.0,18.4295,18.5185,18.4295,18.5048,47200.0
2011-10-13 14:50:00,27.03,27.08,27.01,27.07,38600.0,18.5117,18.5459,18.498,18.5391,38600.0
2011-10-13 14:55:00,27.07,27.08,27.04,27.08,30300.0,18.5391,18.5459,18.5185,18.5459,30300.0
2011-10-13 15:00:00,27.07,27.09,27.06,27.09,54000.0,18.5391,18.5528,18.5322,18.5528,54000.0
2011-10-13 15:05:00,27.09,27.16,27.09,27.16,54400.0,18.5528,18.6007,18.5528,18.6007,54400.0
2011-10-13 15:10:00,27.16,27.17,27.12,27.13,52800.0,18.6007,18.6076,18.5733,18.5802,52800.0
2011-10-13 15:15:00,27.13,27.14,27.11,27.11,40700.0,18.5802,18.587,18.5665,18.5665,40700.0
2011-10-13 15:20:00,27.11,27.12,27.04,27.04,54900.0,18.5665,18.5733,18.5185,18.5185,54900.0
2011-10-13 15:25:00,27.03,27.04,27.0,27.01,54800.0,18.5117,18.5185,18.4911,18.498,54800.0
2011-10-13 15:30:00,27.0,27.02,26.95,26.97,66600.0,18.4911,18.5048,18.4569,18.4706,66600.0
2011-10-13 15:35:00,26.98,27.0,26.94,26.94,66800.0,18.4774,18.4911,18.45,18.45,66800.0
2011-10-13 15:40:00,26.94,27.02,26.93,26.99,120300.0,18.45,18.5048,18.4432,18.4843,120300.0
2011-10-13 15:45:00,26.99,27.07,26.99,27.07,181800.0,18.4843,18.5391,18.4843,18.5391,181800.0
2011-10-13 15:50:00,27.08,27.13,27.07,27.12,190000.0,18.5459,18.5802,18.5391,18.5733,190000.0
2011-10-13 15:55:00,27.12,27.15,27.08,27.09,236400.0,18.5733,18.5939,18.5459,18.5528,236400.0
2011-10-14 09:30:00,27.36,27.5,27.31,27.46,184100.0,18.7377,18.8336,18.7034,18.8062,184100.0
2011-10-14 09:35:00,27.46,27.6,27.46,27.59,61600.0,18.8062,18.9021,18.8062,18.8952,61600.0
2011-10-14 09:40:00,27.59,27.6,27.43,27.44,41400.0,18.8952,18.9021,18.7856,18.7925,41400.0
2011-10-14 09:45:00,27.44,27.55,27.44,27.47,36200.0,18.7925,18.8678,18.7925,18.813,36200.0
2011-10-14 09:50:00,27.46,27.52,27.45,27.45,28100.0,18.8062,18.8473,18.7993,18.7993,28100.0
2011-10-14 09:55:00,27.45,27.53,27.45,27.49,30000.0,18.7993,18.8541,18.7993,18.8267,30000.0
2011-10-14 10:00:00,27.49,27.5,27.43,27.45,30800.0,18.8267,18.8336,18.7856,18.7993,30800.0
2011-10-14 10:05:00,27.45,27.51,27.4,27.4,31500.0,18.7993,18.8404,18.7651,18.7651,31500.0
2011-10-14 10:10:00,27.41,27.41,27.37,27.4,37400.0,18.7719,18.7719,18.7445,18.7651,37400.0
2011-10-14 10:15:00,27.4,27.43,27.38,27.39,43000.0,18.7651,18.7856,18.7514,18.7582,43000.0
2011-10-14 10:20:00,27.4,27.44,27.38,27.42,41600.0,18.7651,18.7925,18.7514,18.7788,41600.0
2011-10-14 10:25:00,27.42,27.44,27.38,27.44,56900.0,18.7788,18.7925,18.7514,18.7925,56900.0
2011-10-14 10:30:00,27.43,27.48,27.39,27.45,48300.0,18.7856,18.8199,18.7582,18.7993,48300.0
2011-10-14 10:35:00,27.46,27.48,27.43,27.46,20900.0,18.8062,18.8199,18.7856,18.8062,20900.0
2011-10-14 10:40:00,27.46,27.48,27.43,27.46,68900.0,18.8062,18.8199,18.7856,18.8062,68900.0
2011-10-14 10:45:00,27.46,27.5,27.46,27.5,18500.0,18.8062,18.8336,18.8062,18.8336,18500.0
2011-10-14 10:50:00,27.5,27.53,27.43,27.43,22900.0,18.8336,18.8541,18.7856,18.7856,22900.0
2011-10-14 10:55:00,27.44,27.5,27.41,27.47,35900.0,18.7925,18.8336,18.7719,18.813,35900.0
2011-10-14 11:00:00,27.47,27.55,27.47,27.55,32700.0,18.813,18.8678,18.813,18.8678,32700.0
2011-10-14 11:05:00,27.54,27.54,27.47,27.52,29800.0,18.861,18.861,18.813,18.8473,29800.0
2011-10-14 11:10:00,27.53,27.54,27.46,27.49,20100.0,18.8541,18.861,18.8062,18.8267,20100.0
2011-10-14 11:15:00,27.49,27.55,27.49,27.54,28400.0,18.8267,18.8678,18.8267,18.861,28400.0
2011-10-14 11:20:00,27.53,27.53,27.43,27.46,34200.0,18.8541,18.8541,18.7856,18.8062,34200.0
2011-10-14 11:25:00,27.46,27.49,27.45,27.47,29500.0,18.8062,18.8267,18.7993,18.813,29500.0
2011-10-14 11:30:00,27.47,27.51,27.45,27.49,75400.0,18.813,18.8404,18.7993,18.8267,75400.0
2011-10-14 11:35:00,27.49,27.54,27.49,27.5,25100.0,18.8267,18.861,18.8267,18.8336,25100.0
2011-10-14 11:40:00,27.49,27.53,27.47,27.5,20000.0,18.8267,18.8541,18.813,18.8336,20000.0
2011-10-14 11:45:00,27.49,27.54,27.48,27.49,21700.0,18.8267,18.861,18.8199,18.8267,21700.0
2011-10-14 11:50:00,27.49,27.5,27.46,27.49,22400.0,18.8267,18.8336,18.8062,18.8267,22400.0
2011-10-14 11:55:00,27.49,27.53,27.47,27.5,66600.0,18.8267,18.8541,18.813,18.8336,66600.0
2011-10-14 12:00:00,27.5,27.5,27.44,27.46,18300.0,18.8336,18.8336,18.7925,18.8062,18300.0
2011-10-14 12:05:00,27.45,27.49,27.45,27.48,22600.0,18.7993,18.8267,18.7993,18.8199,22600.0
2011-10-14 12:10:00,27.48,27.51,27.47,27.49,38200.0,18.8199,18.8404,18.813,18.8267,38200.0
2011-10-14 12:15:00,27.5,27.5,27.46,27.46,12700.0,18.8336,18.8336,18.8062,18.8062,12700.0
2011-10-14 12:20:00,27.46,27.5,27.46,27.49,24000.0,18.8062,18.8336,18.8062,18.8267,24000.0
2011-10-14 12:25:00,27.48,27.52,27.47,27.52,8300.0,18.8199,18.8473,18.813,18.8473,8300.0
2011-10-14 12:30:00,27.51,27.52,27.5,27.51,12800.0,18.8404,18.8473,18.8336,18.8404,12800.0
2011-10-14 12:35:00,27.51,27.52,27.48,27.48,9500.0,18.8404,18.8473,18.8199,18.8199,9500.0
2011-10-14 12:40:00,27.49,27.52,27.49,27.52,9400.0,18.8267,18.8473,18.8267,18.8473,9400.0
2011-10-14 12:45:00,27.5,27.54,27.5,27.53,22700.0,18.8336,18.861,18.8336,18.8541,22700.0
2011-10-14 12:50:00,27.54,27.57,27.5,27.57,56600.0,18.861,18.8815,18.8336,18.8815,56600.0
2011-10-14 12:55:00,27.56,27.59,27.56,27.57,20500.0,18.8747,18.8952,18.8747,18.8815,20500.0
2011-10-14 13:00:00,27.56,27.58,27.54,27.58,16100.0,18.8747,18.8884,18.861,18.8884,16100.0
2011-10-14 13:05:00,27.58,27.58,27.55,27.58,41200.0,18.8884,18.8884,18.8678,18.8884,41200.0
2011-10-14 13:10:00,27.58,27.6,27.57,27.59,21500.0,18.8884,18.9021,18.8815,18.8952,21500.0
2011-10-14 13:15:00,27.59,27.61,27.57,27.59,13300.0,18.8952,18.9089,18.8815,18.8952,13300.0
2011-10-14 13:20:00,27.58,27.59,27.56,27.56,13900.0,18.8884,18.8952,18.8747,18.8747,13900.0
2011-10-14 13:25:00,27.56,27.59,27.56,27.56,38500.0,18.8747,18.8952,18.8747,18.8747,38500.0
2011-10-14 13:30:00,27.55,27.55,27.52,27.53,13100.0,18.8678,18.8678,18.8473,18.8541,13100.0
2011-10-14 13:35:00,27.53,27.53,27.49,27.5,7500.0,18.8541,18.8541,18.8267,18.8336,7500.0
2011-10-14 13:40:00,27.5,27.51,27.48,27.49,48100.0,18.8336,18.8404,18.8199,18.8267,48100.0
2011-10-14 13:45:00,27.5,27.52,27.48,27.49,14200.0,18.8336,18.8473,18.8199,18.8267,14200.0
2011-10-14 13:50:00,27.5,27.51,27.49,27.51,23100.0,18.8336,18.8404,18.8267,18.8404,23100.0
2011-10-14 13:55:00,27.51,27.58,27.51,27.57,36300.0,18.8404,18.8884,18.8404,18.8815,36300.0
2011-10-14 14:00:00,27.56,27.57,27.54,27.54,16000.0,18.8747,18.8815,18.861,18.861,16000.0
2011-10-14 14:05:00,27.55,27.55,27.53,27.53,16700.0,18.8678,18.8678,18.8541,18.8541,16700.0
2011-10-14 14:10:00,27.52,27.52,27.5,27.5,13400.0,18.8473,18.8473,18.8336,18.8336,13400.0
2011-10-14 14:15:00,27.5,27.52,27.49,27.51,14500.0,18.8336,18.8473,18.8267,18.8404,14500.0
2011-10-14 14:20:00,27.51,27.52,27.51,27.51,8200.0,18.8404,18.8473,18.8404,18.8404,8200.0
2011-10-14 14:25:00,27.52,27.52,27.5,27.52,12600.0,18.8473,18.8473,18.8336,18.8473,12600.0
2011-10-14 14:30:00,27.51,27.53,27.5,27.51,44600.0,18.8404,18.8541,18.8336,18.8404,44600.0
2011-10-14 14:35:00,27.5,27.52,27.5,27.5,10100.0,18.8336,18.8473,18.8336,18.8336,10100.0
2011-10-14 14:40:00,27.5,27.53,27.5,27.53,25700.0,18.8336,18.8541,18.8336,18.8541,25700.0
2011-10-14 14:45:00,27.52,27.54,27.52,27.54,12800.0,18.8473,18.861,18.8473,18.861,12800.0
2011-10-14 14:50:00,27.54,27.59,27.53,27.58,38000.0,18.861,18.8952,18.8541,18.8884,38000.0
2011-10-14 14:55:00,27.58,27.65,27.57,27.64,41600.0,18.8884,18.9363,18.8815,18.9294,41600.0
2011-10-14 15:00:00,27.64,27.64,27.6,27.61,23700.0,18.9294,18.9294,18.9021,18.9089,23700.0
2011-10-14 15:05:00,27.61,27.63,27.6,27.6,39600.0,18.9089,18.9226,18.9021,18.9021,39600.0
2011-10-14 15:10:00,27.6,27.61,27.58,27.59,20400.0,18.9021,18.9089,18.8884,18.8952,20400.0
2011-10-14 15:15:00,27.58,27.59,27.58,27.58,6500.0,18.8884,18.8952,18.8884,18.8884,6500.0
2011-10-14 15:20:00,27.59,27.61,27.58,27.61,42800.0,18.8952,18.9089,18.8884,18.9089,42800.0
2011-10-14 15:25:00,27.62,27.66,27.61,27.65,43900.0,18.9158,18.9431,18.9089,18.9363,43900.0
2011-10-14 15:30:00,27.65,27.77,27.65,27.77,73900.0,18.9363,19.0185,18.9363,19.0185,73900.0
2011-10-14 15:35:00,27.77,27.78,27.73,27.73,104200.0,19.0185,19.0253,18.9911,18.9911,104200.0
2011-10-14 15:40:00,27.72,27.73,27.67,27.67,84600.0,18.9842,18.9911,18.95,18.95,84600.0
2011-10-14 15:45:00,27.68,27.71,27.59,27.62,106900.0,18.9568,18.9774,18.8952,18.9158,106900.0
2011-10-14 15:50:00,27.63,27.64,27.59,27.63,94300.0,18.9226,18.9294,18.8952,18.9226,94300.0
2011-10-14 15:55:00,27.63,27.74,27.63,27.74,279000.0,18.9226,18.9979,18.9226,18.9979,279000.0
2011-10-17 09:30:00,27.64,27.64,27.37,27.39,80100.0,18.9294,18.9294,18.7445,18.7582,80100.0
2011-10-17 09:35:00,27.38,27.39,27.21,27.3,87900.0,18.7514,18.7582,18.635,18.6966,87900.0
2011-10-17 09:40:00,27.29,27.41,27.28,27.4,31400.0,18.6897,18.7719,18.6829,18.7651,31400.0
2011-10-17 09:45:00,27.41,27.41,27.26,27.26,46000.0,18.7719,18.7719,18.6692,18.6692,46000.0
2011-10-17 09:50:00,27.26,27.27,27.15,27.16,64600.0,18.6692,18.6761,18.5939,18.6007,64600.0
2011-10-17 09:55:00,27.17,27.18,27.11,27.14,34400.0,18.6076,18.6144,18.5665,18.587,34400.0
2011-10-17 10:00:00,27.14,27.19,27.12,27.17,50000.0,18.587,18.6213,18.5733,18.6076,50000.0
2011-10-17 10:05:00,27.17,27.18,27.07,27.08,49400.0,18.6076,18.6144,18.5391,18.5459,49400.0
2011-10-17 10:10:00,27.08,27.08,27.04,27.07,40300.0,18.5459,18.5459,18.5185,18.5391,40300.0
2011-10-17 10:15:00,27.08,27.08,27.0,27.03,34600.0,18.5459,18.5459,18.4911,18.5117,34600.0
2011-10-17 10:20:00,27.03,27.03,26.97,26.97,26200.0,18.5117,18.5117,18.4706,18.4706,26200.0
2011-10-17 10:25:00,26.98,27.01,26.96,26.98,41700.0,18.4774,18.498,18.4637,18.4774,41700.0
2011-10-17 10:30:00,26.97,27.06,26.97,27.04,29800.0,18.4706,18.5322,18.4706,18.5185,29800.0
2011-10-17 10:35:00,27.04,27.14,27.04,27.12,45700.0,18.5185,18.587,18.5185,18.5733,45700.0
2011-10-17 10:40:00,27.12,27.14,27.05,27.05,75300.0,18.5733,18.587,18.5254,18.5254,75300.0
2011-10-17 10:45:00,27.07,27.07,26.99,27.01,48300.0,18.5391,18.5391,18.4843,18.498,48300.0
2011-10-17 10:50:00,27.0,27.05,26.99,27.05,24300.0,18.4911,18.5254,18.4843,18.5254,24300.0
2011-10-17 10:55:00,27.04,27.14,27.04,27.13,24900.0,18.5185,18.587,18.5185,18.5802,24900.0
2011-10-17 11:00:00,27.12,27.12,27.07,27.08,15100.0,18.5733,18.5733,18.5391,18.5459,15100.0
2011-10-17 11:05:00,27.09,27.23,27.09,27.23,45300.0,18.5528,18.6487,18.5528,18.6487,45300.0
2011-10-17 11:10:00,27.22,27.31,27.22,27.3,41400.0,18.6418,18.7034,18.6418,18.6966,41400.0
2011-10-17 11:15:00,27.29,27.31,27.23,27.26,46200.0,18.6897,18.7034,18.6487,18.6692,46200.0
2011-10-17 11:20:00,27.26,27.35,27.26,27.32,31300.0,18.6692,18.7308,18.6692,18.7103,31300.0
2011-10-17 11:25:00,27.33,27.34,27.3,27.33,29000.0,18.7171,18.724,18.6966,18.7171,29000.0
2011-10-17 11:30:00,27.32,27.33,27.2,27.2,39100.0,18.7103,18.7171,18.6281,18.6281,39100.0
2011-10-17 11:35:00,27.2,27.2,27.17,27.19,22900.0,18.6281,18.6281,18.6076,18.6213,22900.0
2011-10-17 11:40:00,27.2,27.2,27.12,27.12,52300.0,18.6281,18.6281,18.5733,18.5733,52300.0
2011-10-17 11:45:00,27.12,27.12,27.01,27.01,37100.0,18.5733,18.5733,18.498,18.498,37100.0
2011-10-17 11:50:00,27.01,27.05,27.0,27.04,27700.0,18.498,18.5254,18.4911,18.5185,27700.0
2011-10-17 11:55:00,27.03,27.07,27.02,27.02,18800.0,18.5117,18.5391,18.5048,18.5048,18800.0
2011-10-17 12:00:00,27.02,27.08,27.02,27.08,25900.0,18.5048,18.5459,18.5048,18.5459,25900.0
2011-10-17 12:05:00,27.07,27.07,27.04,27.05,5900.0,18.5391,18.5391,18.5185,18.5254,5900.0
2011-10-17 12:10:00,27.05,27.06,27.02,27.04,13400.0,18.5254,18.5322,18.5048,18.5185,13400.0
2011-10-17 12:15:00,27.03,27.09,27.02,27.08,6300.0,18.5117,18.5528,18.5048,18.5459,6300.0
2011-10-17 12:20:00,27.08,27.1,27.07,27.1,31800.0,18.5459,18.5596,18.5391,18.5596,31800.0
2011-10-17 12:25:00,27.09,27.13,27.09,27.13,9000.0,18.5528,18.5802,18.5528,18.5802,9000.0
2011-10-17 12:30:00,27.12,27.13,27.09,27.12,25400.0,18.5733,18.5802,18.5528,18.5733,25400.0
2011-10-17 12:35:00,27.11,27.13,27.06,27.08,47100.0,18.5665,18.5802,18.5322,18.5459,47100.0
2011-10-17 12:40:00,27.08,27.11,27.05,27.1,22600.0,18.5459,18.5665,18.5254,18.5596,22600.0
2011-10-17 12:45:00,27.1,27.1,27.04,27.06,23700.0,18.5596,18.5596,18.5185,18.5322,23700.0
2011-10-17 12:50:00,27.06,27.1,27.02,27.02,16800.0,18.5322,18.5596,18.5048,18.5048,16800.0
2011-10-17 12:55:00,27.03,27.1,27.03,27.06,31100.0,18.5117,18.5596,18.5117,18.5322,31100.0
2011-10-17 13:00:00,27.05,27.06,27.02,27.04,16800.0,18.5254,18.5322,18.5048,18.5185,16800.0
2011-10-17 13:05:00,27.04,27.11,27.04,27.09,15800.0,18.5185,18.5665,18.5185,18.5528,15800.0
2011-10-17 13:10:00,27.09,27.12,27.08,27.12,8600.0,18.5528,18.5733,18.5459,18.5733,8600.0
2011-10-17 13:15:00,27.11,27.15,27.06,27.15,38600.0,18.5665,18.5939,18.5322,18.5939,38600.0
2011-10-17 13:20:00,27.14,27.18,27.13,27.15,21000.0,18.587,18.6144,18.5802,18.5939,21000.0
2011-10-17 13:25:00,27.16,27.16,27.1,27.11,32200.0,18.6007,18.6007,18.5596,18.5665,32200.0
2011-10-17 13:30:00,27.11,27.11,27.07,27.07,24600.0,18.5665,18.5665,18.5391,18.5391,24600.0
2011-10-17 13:35:00,27.07,27.07,27.0,27.02,60700.0,18.5391,18.5391,18.4911,18.5048,60700.0
2011-10-17 13:40:00,27.02,27.11,27.02,27.07,50800.0,18.5048,18.5665,18.5048,18.5391,50800.0
2011-10-17 13:45:00,27.06,27.1,27.04,27.06,25400.0,18.5322,18.5596,18.5185,18.5322,25400.0
2011-10-17 13:50:00,27.06,27.1,27.03,27.04,17500.0,18.5322,18.5596,18.5117,18.5185,17500.0
2011-10-17 13:55:00,27.04,27.1,27.03,27.08,41400.0,18.5185,18.5596,18.5117,18.5459,41400.0
2011-10-17 14:00:00,27.08,27.09,27.02,27.04,34900.0,18.5459,18.5528,18.5048,18.5185,34900.0
2011-10-17 14:05:00,27.03,27.03,26.96,26.97,72800.0,18.5117,18.5117,18.4637,18.4706,72800.0
2011-10-17 14:10:00,26.96,26.99,26.96,26.97,20000.0,18.4637,18.4843,18.4637,18.4706,20000.0
2011-10-17 14:15:00,26.96,26.97,26.91,26.93,34900.0,18.4637,18.4706,18.4295,18.4432,34900.0
2011-10-17 14:20:00,26.93,26.97,26.92,26.92,27300.0,18.4432,18.4706,18.4364,18.4364,27300.0
2011-10-17 14:25:00,26.92,26.96,26.92,26.96,19100.0,18.4364,18.4637,18.4364,18.4637,19100.0
2011-10-17 14:30:00,26.95,26.95,26.88,26.92,38500.0,18.4569,18.4569,18.409,18.4364,38500.0
2011-10-17 14:35:00,26.92,26.92,26.87,26.9,29300.0,18.4364,18.4364,18.4021,18.4227,29300.0
2011-10-17 14:40:00,26.89,26.91,26.88,26.9,61100.0,18.4158,18.4295,18.409,18.4227,61100.0
2011-10-17 14:45:00,26.89,26.9,26.87,26.89,38800.0,18.4158,18.4227,18.4021,18.4158,38800.0
2011-10-17 14:50:00,26.89,26.91,26.86,26.91,41600.0,18.4158,18.4295,18.3953,18.4295,41600.0
2011-10-17 14:55:00,26.91,26.97,26.9,26.97,21200.0,18.4295,18.4706,18.4227,18.4706,21200.0
2011-10-17 15:00:00,26.96,26.99,26.95,26.99,27100.0,18.4637,18.4843,18.4569,18.4843,27100.0
2011-10-17 15:05:00,26.99,26.99,26.93,26.95,35600.0,18.4843,18.4843,18.4432,18.4569,35600.0
2011-10-17 15:10:00,26.96,27.02,26.93,26.99,38400.0,18.4637,18.5048,18.4432,18.4843,38400.0
2011-10-17 15:15:00,26.99,27.02,26.97,26.98,30900.0,18.4843,18.5048,18.4706,18.4774,30900.0
2011-10-17 15:20:00,26.98,26.98,26.96,26.98,35600.0,18.4774,18.4774,18.4637,18.4774,35600.0
2011-10-17 15:25:00,26.98,27.0,26.96,27.0,54700.0,18.4774,18.4911,18.4637,18.4911,54700.0
2011-10-17 15:30:00,27.0,27.04,26.99,27.01,127700.0,18.4911,18.5185,18.4843,18.498,127700.0
2011-10-17 15:35:00,27.0,27.05,26.98,26.98,140700.0,18.4911,18.5254,18.4774,18.4774,140700.0
2011-10-17 15:40:00,26.99,27.17,26.97,27.16,107200.0,18.4843,18.6076,18.4706,18.6007,107200.0
2011-10-17 15:45:00,27.15,27.16,27.03,27.1,145100.0,18.5939,18.6007,18.5117,18.5596,145100.0
2011-10-17 15:50:00,27.1,27.1,26.99,27.03,170800.0,18.5596,18.5596,18.4843,18.5117,170800.0
2011-10-17 15:55:00,27.02,27.03,26.96,27.01,373200.0,18.5048,18.5117,18.4637,18.498,373200.0
2011-10-18 09:30:00,27.0,27.0,26.9,26.93,48900.0,18.4911,18.4911,18.4227,18.4432,48900.0
2011-10-18 09:35:00,26.92,26.99,26.9,26.99,28800.0,18.4364,18.4843,18.4227,18.4843,28800.0
2011-10-18 09:40:00,26.99,27.0,26.9,27.0,46700.0,18.4843,18.4911,18.4227,18.4911,46700.0
2011-10-18 09:45:00,26.99,27.03,26.93,26.98,163800.0,18.4843,18.5117,18.4432,18.4774,163800.0
2011-10-18 09:50:00,26.97,27.02,26.97,27.01,66200.0,18.4706,18.5048,18.4706,18.498,66200.0
2011-10-18 09:55:00,27.02,27.03,26.97,27.03,46100.0,18.5048,18.5117,18.4706,18.5117,46100.0
2011-10-18 10:00:00,27.02,27.03,26.97,26.98,31300.0,18.5048,18.5117,18.4706,18.4774,31300.0
2011-10-18 10:05:00,26.98,27.06,26.97,27.03,47600.0,18.4774,18.5322,18.4706,18.5117,47600.0
2011-10-18 10:10:00,27.03,27.07,27.02,27.05,45500.0,18.5117,18.5391,18.5048,18.5254,45500.0
2011-10-18 10:15:00,27.05,27.11,27.04,27.1,89700.0,18.5254,18.5665,18.5185,18.5596,89700.0
2011-10-18 10:20:00,27.09,27.17,27.09,27.16,74000.0,18.5528,18.6076,18.5528,18.6007,74000.0
2011-10-18 10:25:00,27.15,27.21,27.13,27.21,64600.0,18.5939,18.635,18.5802,18.635,64600.0
2011-10-18 10:30:00,27.21,27.32,27.2,27.31,29900.0,18.635,18.7103,18.6281,18.7034,29900.0
2011-10-18 10:35:00,27.32,27.34,27.32,27.33,45800.0,18.7103,18.724,18.7103,18.7171,45800.0
2011-10-18 10:40:00,27.34,27.41,27.32,27.38,69200.0,18.724,18.7719,18.7103,18.7514,69200.0
2011-10-18 10:45:00,27.38,27.47,27.38,27.43,31000.0,18.7514,18.813,18.7514,18.7856,31000.0
2011-10-18 10:50:00,27.42,27.49,27.42,27.45,50800.0,18.7788,18.8267,18.7788,18.7993,50800.0
2011-10-18 10:55:00,27.45,27.46,27.43,27.45,19200.0,18.7993,18.8062,18.7856,18.7993,19200.0
2011-10-18 11:00:00,27.44,27.44,27.39,27.4,18100.0,18.7925,18.7925,18.7582,18.7651,18100.0
2011-10-18 11:05:00,27.4,27.4,27.34,27.37,27600.0,18.7651,18.7651,18.724,18.7445,27600.0
2011-10-18 11:10:00,27.38,27.38,27.33,27.37,27400.0,18.7514,18.7514,18.7171,18.7445,27400.0
2011-10-18 11:15:00,27.37,27.38,27.32,27.37,16500.0,18.7445,18.7514,18.7103,18.7445,16500.0
2011-10-18 11:20:00,27.37,27.38,27.3,27.31,16400.0,18.7445,18.7514,18.6966,18.7034,16400.0
2011-10-18 11:25:00,27.32,27.32,27.26,27.29,15600.0,18.7103,18.7103,18.6692,18.6897,15600.0
2011-10-18 11:30:00,27.29,27.32,27.28,27.32,22600.0,18.6897,18.7103,18.6829,18.7103,22600.0
2011-10-18 11:35:00,27.32,27.44,27.32,27.43,34700.0,18.7103,18.7925,18.7103,18.7856,34700.0
2011-10-18 11:40:00,27.43,27.48,27.41,27.48,35800.0,18.7856,18.8199,18.7719,18.8199,35800.0
2011-10-18 11:45:00,27.48,27.48,27.41,27.41,25300.0,18.8199,18.8199,18.7719,18.7719,25300.0
2011-10-18 11:50:00,27.41,27.43,27.39,27.42,23700.0,18.7719,18.7856,18.7582,18.7788,23700.0
2011-10-18 11:55:00,27.42,27.49,27.42,27.46,26900.0,18.7788,18.8267,18.7788,18.8062,26900.0
2011-10-18 12:00:00,27.46,27.47,27.42,27.43,10900.0,18.8062,18.813,18.7788,18.7856,10900.0
2011-10-18 12:05:00,27.43,27.5,27.42,27.48,29100.0,18.7856,18.8336,18.7788,18.8199,29100.0
2011-10-18 12:10:00,27.48,27.48,27.41,27.41,5600.0,18.8199,18.8199,18.7719,18.7719,5600.0
2011-10-18 12:15:00,27.41,27.42,27.39,27.4,7400.0,18.7719,18.7788,18.7582,18.7651,7400.0
2011-10-18 12:20:00,27.4,27.47,27.37,27.42,123000.0,18.7651,18.813,18.7445,18.7788,123000.0
2011-10-18 12:25:00,27.41,27.51,27.4,27.49,71300.0,18.7719,18.8404,18.7651,18.8267,71300.0
2011-10-18 12:30:00,27.5,27.5,27.45,27.46,7700.0,18.8336,18.8336,18.7993,18.8062,7700.0
2011-10-18 12:35:00,27.45,27.5,27.44,27.5,27600.0,18.7993,18.8336,18.7925,18.8336,27600.0
2011-10-18 12:40:00,27.51,27.56,27.5,27.56,30500.0,18.8404,18.8747,18.8336,18.8747,30500.0
2011-10-18 12:45:00,27.55,27.59,27.54,27.55,17500.0,18.8678,18.8952,18.861,18.8678,17500.0
2011-10-18 12:50:00,27.55,27.56,27.54,27.55,13200.0,18.8678,18.8747,18.861,18.8678,13200.0
2011-10-18 12:55:00,27.55,27.58,27.55,27.58,17200.0,18.8678,18.8884,18.8678,18.8884,17200.0
2011-10-18 13:00:00,27.58,27.61,27.57,27.58,22000.0,18.8884,18.9089,18.8815,18.8884,22000.0
2011-10-18 13:05:00,27.58,27.58,27.56,27.57,12000.0,18.8884,18.8884,18.8747,18.8815,12000.0
2011-10-18 13:10:00,27.57,27.57,27.5,27.5,13400.0,18.8815,18.8815,18.8336,18.8336,13400.0
2011-10-18 13:15:00,27.51,27.51,27.46,27.46,12800.0,18.8404,18.8404,18.8062,18.8062,12800.0
2011-10-18 13:20:00,27.47,27.49,27.46,27.48,16500.0,18.813,18.8267,18.8062,18.8199,16500.0
2011-10-18 13:25:00,27.48,27.49,27.46,27.49,12500.0,18.8199,18.8267,18.8062,18.8267,12500.0
2011-10-18 13:30:00,27.49,27.52,27.49,27.5,18100.0,18.8267,18.8473,18.8267,18.8336,18100.0
2011-10-18 13:35:00,27.51,27.56,27.5,27.56,18400.0,18.8404,18.8747,18.8336,18.8747,18400.0
2011-10-18 13:40:00,27.56,27.56,27.51,27.55,19900.0,18.8747,18.8747,18.8404,18.8678,19900.0
2011-10-18 13:45:00,27.55,27.55,27.52,27.52,16600.0,18.8678,18.8678,18.8473,18.8473,16600.0
2011-10-18 13:50:00,27.53,27.64,27.53,27.6,33700.0,18.8541,18.9294,18.8541,18.9021,33700.0
2011-10-18 13:55:00,27.6,27.61,27.57,27.6,16400.0,18.9021,18.9089,18.8815,18.9021,16400.0
2011-10-18 14:00:00,27.6,27.63,27.59,27.62,32000.0,18.9021,18.9226,18.8952,18.9158,32000.0
2011-10-18 14:05:00,27.61,27.64,27.6,27.62,23000.0,18.9089,18.9294,18.9021,18.9158,23000.0
2011-10-18 14:10:00,27.62,27.68,27.61,27.68,42600.0,18.9158,18.9568,18.9089,18.9568,42600.0
2011-10-18 14:15:00,27.69,27.69,27.66,27.67,45900.0,18.9637,18.9637,18.9431,18.95,45900.0
2011-10-18 14:20:00,27.67,27.7,27.66,27.7,22800.0,18.95,18.9705,18.9431,18.9705,22800.0
2011-10-18 14:25:00,27.7,27.73,27.66,27.67,33600.0,18.9705,18.9911,18.9431,18.95,33600.0
2011-10-18 14:30:00,27.67,27.67,27.65,27.65,17300.0,18.95,18.95,18.9363,18.9363,17300.0
2011-10-18 14:35:00,27.65,27.66,27.6,27.6,26700.0,18.9363,18.9431,18.9021,18.9021,26700.0
2011-10-18 14:40:00,27.59,27.61,27.56,27.59,29100.0,18.8952,18.9089,18.8747,18.8952,29100.0
2011-10-18 14:45:00,27.58,27.66,27.58,27.65,27800.0,18.8884,18.9431,18.8884,18.9363,27800.0
2011-10-18 14:50:00,27.66,27.68,27.62,27.65,41500.0,18.9431,18.9568,18.9158,18.9363,41500.0
2011-10-18 14:55:00,27.65,27.68,27.64,27.67,31200.0,18.9363,18.9568,18.9294,18.95,31200.0
2011-10-18 15:00:00,27.67,27.85,27.67,27.84,84800.0,18.95,19.0733,18.95,19.0664,84800.0
2011-10-18 15:05:00,27.85,27.95,27.84,27.9,63500.0,19.0733,19.1418,19.0664,19.1075,63500.0
2011-10-18 15:10:00,27.91,28.09,27.91,27.98,173800.0,19.1144,19.2376,19.1144,19.1623,173800.0
2011-10-18 15:15:00,27.99,28.06,27.96,27.97,104100.0,19.1691,19.2171,19.1486,19.1555,104100.0
2011-10-18 15:20:00,27.97,28.01,27.93,27.95,100200.0,19.1555,19.1828,19.1281,19.1418,100200.0
2011-10-18 15:25:00,27.95,27.99,27.85,27.88,116300.0,19.1418,19.1691,19.0733,19.0938,116300.0
2011-10-18 15:30:00,27.89,27.91,27.81,27.85,118300.0,19.1007,19.1144,19.0459,19.0733,118300.0
2011-10-18 15:35:00,27.84,27.94,27.8,27.83,146500.0,19.0664,19.1349,19.039,19.0596,146500.0
2011-10-18 15:40:00,27.83,27.91,27.81,27.91,132700.0,19.0596,19.1144,19.0459,19.1144,132700.0
2011-10-18 15:45:00,27.92,27.97,27.88,27.92,132500.0,19.1212,19.1555,19.0938,19.1212,132500.0
2011-10-18 15:50:00,27.93,28.04,27.92,28.03,158900.0,19.1281,19.2034,19.1212,19.1965,158900.0
2011-10-18 15:55:00,28.02,28.02,27.79,27.9,593200.0,19.1897,19.1897,19.0322,19.1075,593200.0
2011-10-19 09:30:00,27.77,27.86,27.73,27.8,72500.0,19.0185,19.0801,18.9911,19.039,72500.0
2011-10-19 09:35:00,27.79,27.9,27.79,27.86,37500.0,19.0322,19.1075,19.0322,19.0801,37500.0
2011-10-19 09:40:00,27.86,27.91,27.75,27.79,31500.0,19.0801,19.1144,19.0048,19.0322,31500.0
2011-10-19 09:45:00,27.77,27.83,27.72,27.74,64000.0,19.0185,19.0596,18.9842,18.9979,64000.0
2011-10-19 09:50:00,27.74,27.78,27.74,27.75,30200.0,18.9979,19.0253,18.9979,19.0048,30200.0
2011-10-19 09:55:00,27.75,27.83,27.7,27.83,38700.0,19.0048,19.0596,18.9705,19.0596,38700.0
2011-10-19 10:00:00,27.83,27.85,27.77,27.81,51900.0,19.0596,19.0733,19.0185,19.0459,51900.0
2011-10-19 10:05:00,27.81,27.82,27.73,27.81,40100.0,19.0459,19.0527,18.9911,19.0459,40100.0
2011-10-19 10:10:00,27.82,27.91,27.82,27.91,37100.0,19.0527,19.1144,19.0527,19.1144,37100.0
2011-10-19 10:15:00,27.9,27.94,27.85,27.92,22500.0,19.1075,19.1349,19.0733,19.1212,22500.0
2011-10-19 10:20:00,27.91,27.91,27.84,27.9,34100.0,19.1144,19.1144,19.0664,19.1075,34100.0
2011-10-19 10:25:00,27.88,27.94,27.87,27.89,30800.0,19.0938,19.1349,19.087,19.1007,30800.0
2011-10-19 10:30:00,27.89,27.91,27.87,27.89,42800.0,19.1007,19.1144,19.087,19.1007,42800.0
2011-10-19 10:35:00,27.89,27.9,27.82,27.85,56700.0,19.1007,19.1075,19.0527,19.0733,56700.0
2011-10-19 10:40:00,27.85,27.87,27.8,27.81,21400.0,19.0733,19.087,19.039,19.0459,21400.0
2011-10-19 10:45:00,27.81,27.84,27.76,27.77,41300.0,19.0459,19.0664,19.0116,19.0185,41300.0
2011-10-19 10:50:00,27.77,27.81,27.72,27.8,32800.0,19.0185,19.0459,18.9842,19.039,32800.0
2011-10-19 10:55:00,27.8,27.82,27.78,27.8,45600.0,19.039,19.0527,19.0253,19.039,45600.0
2011-10-19 11:00:00,27.8,27.81,27.75,27.77,47300.0,19.039,19.0459,19.0048,19.0185,47300.0
2011-10-19 11:05:00,27.77,27.78,27.74,27.75,26300.0,19.0185,19.0253,18.9979,19.0048,26300.0
2011-10-19 11:10:00,27.75,27.75,27.69,27.7,35400.0,19.0048,19.0048,18.9637,18.9705,35400.0
2011-10-19 11:15:00,27.71,27.72,27.64,27.64,29600.0,18.9774,18.9842,18.9294,18.9294,29600.0
2011-10-19 11:20:00,27.63,27.72,27.62,27.72,23400.0,18.9226,18.9842,18.9158,18.9842,23400.0
2011-10-19 11:25:00,27.71,27.82,27.7,27.8,50100.0,18.9774,19.0527,18.9705,19.039,50100.0
2011-10-19 11:30:00,27.8,27.82,27.77,27.77,31600.0,19.039,19.0527,19.0185,19.0185,31600.0
2011-10-19 11:35:00,27.78,27.8,27.76,27.78,18100.0,19.0253,19.039,19.0116,19.0253,18100.0
2011-10-19 11:40:00,27.78,27.81,27.78,27.8,27700.0,19.0253,19.0459,19.0253,19.039,27700.0
2011-10-19 11:45:00,27.8,27.8,27.76,27.77,24900.0,19.039,19.039,19.0116,19.0185,24900.0
2011-10-19 11:50:00,27.76,27.78,27.74,27.76,20100.0,19.0116,19.0253,18.9979,19.0116,20100.0
2011-10-19 11:55:00,27.76,27.76,27.71,27.71,34100.0,19.0116,19.0116,18.9774,18.9774,34100.0
2011-10-19 12:00:00,27.72,27.74,27.71,27.71,19900.0,18.9842,18.9979,18.9774,18.9774,19900.0
2011-10-19 12:05:00,27.72,27.73,27.67,27.69,17700.0,18.9842,18.9911,18.95,18.9637,17700.0
2011-10-19 12:10:00,27.68,27.69,27.65,27.68,24300.0,18.9568,18.9637,18.9363,18.9568,24300.0
2011-10-19 12:15:00,27.68,27.71,27.67,27.68,17800.0,18.9568,18.9774,18.95,18.9568,17800.0
2011-10-19 12:20:00,27.68,27.68,27.65,27.68,33800.0,18.9568,18.9568,18.9363,18.9568,33800.0
2011-10-19 12:25:00,27.68,27.72,27.68,27.71,24800.0,18.9568,18.9842,18.9568,18.9774,24800.0
2011-10-19 12:30:00,27.71,27.71,27.65,27.66,39400.0,18.9774,18.9774,18.9363,18.9431,39400.0
2011-10-19 12:35:00,27.66,27.73,27.66,27.69,37300.0,18.9431,18.9911,18.9431,18.9637,37300.0
2011-10-19 12:40:00,27.68,27.71,27.65,27.71,30700.0,18.9568,18.9774,18.9363,18.9774,30700.0
2011-10-19 12:45:00,27.7,27.71,27.68,27.7,25300.0,18.9705,18.9774,18.9568,18.9705,25300.0
2011-10-19 12:50:00,27.7,27.72,27.69,27.7,17200.0,18.9705,18.9842,18.9637,18.9705,17200.0
2011-10-19 12:55:00,27.7,27.71,27.67,27.68,12900.0,18.9705,18.9774,18.95,18.9568,12900.0
2011-10-19 13:00:00,27.68,27.74,27.68,27.74,19200.0,18.9568,18.9979,18.9568,18.9979,19200.0
2011-10-19 13:05:00,27.73,27.79,27.72,27.79,26900.0,18.9911,19.0322,18.9842,19.0322,26900.0
2011-10-19 13:10:00,27.79,27.79,27.77,27.79,25900.0,19.0322,19.0322,19.0185,19.0322,25900.0
2011-10-19 13:15:00,27.79,27.79,27.75,27.76,35300.0,19.0322,19.0322,19.0048,19.0116,35300.0
2011-10-19 13:20:00,27.75,27.78,27.74,27.78,19900.0,19.0048,19.0253,18.9979,19.0253,19900.0
2011-10-19 13:25:00,27.77,27.79,27.72,27.74,26000.0,19.0185,19.0322,18.9842,18.9979,26000.0
2011-10-19 13:30:00,27.73,27.74,27.65,27.66,42800.0,18.9911,18.9979,18.9363,18.9431,42800.0
2011-10-19 13:35:00,27.66,27.68,27.65,27.66,38500.0,18.9431,18.9568,18.9363,18.9431,38500.0
2011-10-19 13:40:00,27.67,27.68,27.62,27.62,31100.0,18.95,18.9568,18.9158,18.9158,31100.0
2011-10-19 13:45:00,27.61,27.63,27.59,27.61,22300.0,18.9089,18.9226,18.8952,18.9089,22300.0
2011-10-19 13:50:00,27.61,27.65,27.6,27.65,33100.0,18.9089,18.9363,18.9021,18.9363,33100.0
2011-10-19 13:55:00,27.66,27.67,27.63,27.65,37700.0,18.9431,18.95,18.9226,18.9363,37700.0
2011-10-19 14:00:00,27.65,27.68,27.63,27.64,40100.0,18.9363,18.9568,18.9226,18.9294,40100.0
2011-10-19 14:05:00,27.65,27.65,27.5,27.51,76900.0,18.9363,18.9363,18.8336,18.8404,76900.0
2011-10-19 14:10:00,27.51,27.52,27.44,27.45,38100.0,18.8404,18.8473,18.7925,18.7993,38100.0
2011-10-19 14:15:00,27.45,27.53,27.45,27.47,39800.0,18.7993,18.8541,18.7993,18.813,39800.0
2011-10-19 14:20:00,27.46,27.5,27.39,27.41,39400.0,18.8062,18.8336,18.7582,18.7719,39400.0
2011-10-19 14:25:00,27.41,27.42,27.36,27.37,27500.0,18.7719,18.7788,18.7377,18.7445,27500.0
2011-10-19 14:30:00,27.37,27.43,27.33,27.43,66500.0,18.7445,18.7856,18.7171,18.7856,66500.0
2011-10-19 14:35:00,27.43,27.49,27.42,27.49,90800.0,18.7856,18.8267,18.7788,18.8267,90800.0
2011-10-19 14:40:00,27.48,27.52,27.46,27.51,67200.0,18.8199,18.8473,18.8062,18.8404,67200.0
2011-10-19 14:45:00,27.51,27.54,27.47,27.5,87400.0,18.8404,18.861,18.813,18.8336,87400.0
2011-10-19 14:50:00,27.5,27.5,27.43,27.43,63900.0,18.8336,18.8336,18.7856,18.7856,63900.0
2011-10-19 14:55:00,27.43,27.44,27.38,27.4,51900.0,18.7856,18.7925,18.7514,18.7651,51900.0
2011-10-19 15:00:00,27.4,27.42,27.34,27.34,76600.0,18.7651,18.7788,18.724,18.724,76600.0
2011-10-19 15:05:00,27.35,27.41,27.32,27.38,73500.0,18.7308,18.7719,18.7103,18.7514,73500.0
2011-10-19 15:10:00,27.37,27.4,27.32,27.39,92300.0,18.7445,18.7651,18.7103,18.7582,92300.0
2011-10-19 15:15:00,27.39,27.46,27.39,27.43,59900.0,18.7582,18.8062,18.7582,18.7856,59900.0
2011-10-19 15:20:00,27.43,27.46,27.43,27.45,46700.0,18.7856,18.8062,18.7856,18.7993,46700.0
2011-10-19 15:25:00,27.44,27.46,27.39,27.4,79500.0,18.7925,18.8062,18.7582,18.7651,79500.0
2011-10-19 15:30:00,27.4,27.54,27.4,27.53,104600.0,18.7651,18.861,18.7651,18.8541,104600.0
2011-10-19 15:35:00,27.53,27.56,27.4,27.4,160600.0,18.8541,18.8747,18.7651,18.7651,160600.0
2011-10-19 15:40:00,27.4,27.46,27.32,27.43,126100.0,18.7651,18.8062,18.7103,18.7856,126100.0
2011-10-19 15:45:00,27.42,27.5,27.38,27.48,137000.0,18.7788,18.8336,18.7514,18.8199,137000.0
2011-10-19 15:50:00,27.49,27.49,27.41,27.43,170200.0,18.8267,18.8267,18.7719,18.7856,170200.0
2011-10-19 15:55:00,27.44,27.46,27.39,27.44,219900.0,18.7925,18.8062,18.7582,18.7925,219900.0
2011-10-20 09:30:00,27.55,27.71,27.5,27.57,64400.0,18.8678,18.9774,18.8336,18.8815,64400.0
2011-10-20 09:35:00,27.55,27.57,27.49,27.57,45800.0,18.8678,18.8815,18.8267,18.8815,45800.0
2011-10-20 09:40:00,27.56,27.66,27.53,27.63,31600.0,18.8747,18.9431,18.8541,18.9226,31600.0
2011-10-20 09:45:00,27.62,27.62,27.52,27.52,38000.0,18.9158,18.9158,18.8473,18.8473,38000.0
2011-10-20 09:50:00,27.53,27.58,27.5,27.53,48300.0,18.8541,18.8884,18.8336,18.8541,48300.0
2011-10-20 09:55:00,27.51,27.59,27.51,27.53,35100.0,18.8404,18.8952,18.8404,18.8541,35100.0
2011-10-20 10:00:00,27.54,27.74,27.54,27.66,78400.0,18.861,18.9979,18.861,18.9431,78400.0
2011-10-20 10:05:00,27.66,27.66,27.54,27.61,46300.0,18.9431,18.9431,18.861,18.9089,46300.0
2011-10-20 10:10:00,27.61,27.65,27.59,27.63,35900.0,18.9089,18.9363,18.8952,18.9226,35900.0
2011-10-20 10:15:00,27.63,27.64,27.55,27.56,23500.0,18.9226,18.9294,18.8678,18.8747,23500.0
2011-10-20 10:20:00,27.57,27.59,27.47,27.48,38100.0,18.8815,18.8952,18.813,18.8199,38100.0
2011-10-20 10:25:00,27.48,27.5,27.41,27.5,32100.0,18.8199,18.8336,18.7719,18.8336,32100.0
2011-10-20 10:30:00,27.5,27.54,27.46,27.51,13700.0,18.8336,18.861,18.8062,18.8404,13700.0
2011-10-20 10:35:00,27.49,27.58,27.49,27.56,27200.0,18.8267,18.8884,18.8267,18.8747,27200.0
2011-10-20 10:40:00,27.57,27.57,27.48,27.5,23800.0,18.8815,18.8815,18.8199,18.8336,23800.0
2011-10-20 10:45:00,27.51,27.52,27.42,27.42,17600.0,18.8404,18.8473,18.7788,18.7788,17600.0
2011-10-20 10:50:00,27.43,27.5,27.42,27.46,16600.0,18.7856,18.8336,18.7788,18.8062,16600.0
2011-10-20 10:55:00,27.46,27.47,27.4,27.4,12500.0,18.8062,18.813,18.7651,18.7651,12500.0
2011-10-20 11:00:00,27.39,27.39,27.29,27.3,48500.0,18.7582,18.7582,18.6897,18.6966,48500.0
2011-10-20 11:05:00,27.29,27.35,27.27,27.34,19300.0,18.6897,18.7308,18.6761,18.724,19300.0
2011-10-20 11:10:00,27.34,27.37,27.32,27.34,20700.0,18.724,18.7445,18.7103,18.724,20700.0
2011-10-20 11:15:00,27.34,27.34,27.26,27.27,9500.0,18.724,18.724,18.6692,18.6761,9500.0
2011-10-20 11:20:00,27.27,27.34,27.27,27.33,7800.0,18.6761,18.724,18.6761,18.7171,7800.0
2011-10-20 11:25:00,27.33,27.37,27.32,27.35,14900.0,18.7171,18.7445,18.7103,18.7308,14900.0
2011-10-20 11:30:00,27.36,27.37,27.33,27.37,15400.0,18.7377,18.7445,18.7171,18.7445,15400.0
2011-10-20 11:35:00,27.37,27.45,27.37,27.42,32000.0,18.7445,18.7993,18.7445,18.7788,32000.0
2011-10-20 11:40:00,27.39,27.45,27.38,27.41,15200.0,18.7582,18.7993,18.7514,18.7719,15200.0
2011-10-20 11:45:00,27.42,27.42,27.32,27.35,25600.0,18.7788,18.7788,18.7103,18.7308,25600.0
2011-10-20 11:50:00,27.35,27.35,27.28,27.28,23400.0,18.7308,18.7308,18.6829,18.6829,23400.0
2011-10-20 11:55:00,27.29,27.29,27.21,27.26,31200.0,18.6897,18.6897,18.635,18.6692,31200.0
2011-10-20 12:00:00,27.26,27.27,27.24,27.24,10900.0,18.6692,18.6761,18.6555,18.6555,10900.0
2011-10-20 12:05:00,27.23,27.28,27.17,27.17,17100.0,18.6487,18.6829,18.6076,18.6076,17100.0
2011-10-20 12:10:00,27.17,27.23,27.17,27.21,12500.0,18.6076,18.6487,18.6076,18.635,12500.0
2011-10-20 12:15:00,27.24,27.25,27.2,27.2,17400.0,18.6555,18.6624,18.6281,18.6281,17400.0
2011-10-20 12:20:00,27.2,27.26,27.2,27.24,15000.0,18.6281,18.6692,18.6281,18.6555,15000.0
2011-10-20 12:25:00,27.24,27.25,27.21,27.24,9900.0,18.6555,18.6624,18.635,18.6555,9900.0
2011-10-20 12:30:00,27.24,27.29,27.23,27.25,27200.0,18.6555,18.6897,18.6487,18.6624,27200.0
2011-10-20 12:35:00,27.25,27.26,27.21,27.26,35900.0,18.6624,18.6692,18.635,18.6692,35900.0
2011-10-20 12:40:00,27.26,27.3,27.25,27.29,20100.0,18.6692,18.6966,18.6624,18.6897,20100.0
2011-10-20 12:45:00,27.28,27.32,27.28,27.31,9500.0,18.6829,18.7103,18.6829,18.7034,9500.0
2011-10-20 12:50:00,27.32,27.34,27.28,27.31,13200.0,18.7103,18.724,18.6829,18.7034,13200.0
2011-10-20 12:55:00,27.31,27.42,27.31,27.39,25400.0,18.7034,18.7788,18.7034,18.7582,25400.0
2011-10-20 13:00:00,27.4,27.42,27.38,27.4,14900.0,18.7651,18.7788,18.7514,18.7651,14900.0
2011-10-20 13:05:00,27.4,27.47,27.4,27.43,23300.0,18.7651,18.813,18.7651,18.7856,23300.0
2011-10-20 13:10:00,27.44,27.49,27.44,27.44,32300.0,18.7925,18.8267,18.7925,18.7925,32300.0
2011-10-20 13:15:00,27.44,27.55,27.43,27.52,44200.0,18.7925,18.8678,18.7856,18.8473,44200.0
2011-10-20 13:20:00,27.53,27.61,27.52,27.59,28900.0,18.8541,18.9089,18.8473,18.8952,28900.0
2011-10-20 13:25:00,27.59,27.65,27.57,27.59,39100.0,18.8952,18.9363,18.8815,18.8952,39100.0
2011-10-20 13:30:00,27.6,27.61,27.55,27.55,19000.0,18.9021,18.9089,18.8678,18.8678,19000.0
2011-10-20 13:35:00,27.58,27.59,27.53,27.54,27400.0,18.8884,18.8952,18.8541,18.861,27400.0
2011-10-20 13:40:00,27.54,27.56,27.48,27.51,24500.0,18.861,18.8747,18.8199,18.8404,24500.0
2011-10-20 13:45:00,27.51,27.62,27.5,27.59,62100.0,18.8404,18.9158,18.8336,18.8952,62100.0
2011-10-20 13:50:00,27.62,27.65,27.58,27.61,15700.0,18.9158,18.9363,18.8884,18.9089,15700.0
2011-10-20 13:55:00,27.62,27.63,27.58,27.59,25700.0,18.9158,18.9226,18.8884,18.8952,25700.0
2011-10-20 14:00:00,27.6,27.64,27.54,27.57,24500.0,18.9021,18.9294,18.861,18.8815,24500.0
2011-10-20 14:05:00,27.57,27.57,27.52,27.54,15800.0,18.8815,18.8815,18.8473,18.861,15800.0
2011-10-20 14:10:00,27.54,27.56,27.5,27.53,18000.0,18.861,18.8747,18.8336,18.8541,18000.0
2011-10-20 14:15:00,27.53,27.56,27.51,27.56,15000.0,18.8541,18.8747,18.8404,18.8747,15000.0
2011-10-20 14:20:00,27.54,27.59,27.52,27.59,23500.0,18.861,18.8952,18.8473,18.8952,23500.0
2011-10-20 14:25:00,27.6,27.63,27.58,27.63,18800.0,18.9021,18.9226,18.8884,18.9226,18800.0
2011-10-20 14:30:00,27.62,27.64,27.59,27.62,25500.0,18.9158,18.9294,18.8952,18.9158,25500.0
2011-10-20 14:35:00,27.61,27.75,27.61,27.75,53000.0,18.9089,19.0048,18.9089,19.0048,53000.0
2011-10-20 14:40:00,27.74,27.79,27.72,27.76,30900.0,18.9979,19.0322,18.9842,19.0116,30900.0
2011-10-20 14:45:00,27.76,27.79,27.75,27.79,29800.0,19.0116,19.0322,19.0048,19.0322,29800.0
2011-10-20 14:50:00,27.79,27.82,27.78,27.79,66300.0,19.0322,19.0527,19.0253,19.0322,66300.0
2011-10-20 14:55:00,27.8,27.81,27.75,27.78,36200.0,19.039,19.0459,19.0048,19.0253,36200.0
2011-10-20 15:00:00,27.78,27.79,27.73,27.73,32300.0,19.0253,19.0322,18.9911,18.9911,32300.0
2011-10-20 15:05:00,27.73,27.78,27.72,27.77,24700.0,18.9911,19.0253,18.9842,19.0185,24700.0
2011-10-20 15:10:00,27.76,27.76,27.72,27.76,27000.0,19.0116,19.0116,18.9842,19.0116,27000.0
2011-10-20 15:15:00,27.75,27.77,27.72,27.75,32100.0,19.0048,19.0185,18.9842,19.0048,32100.0
2011-10-20 15:20:00,27.75,27.76,27.65,27.68,34200.0,19.0048,19.0116,18.9363,18.9568,34200.0
2011-10-20 15:25:00,27.68,27.68,27.61,27.64,34900.0,18.9568,18.9568,18.9089,18.9294,34900.0
2011-10-20 15:30:00,27.64,27.7,27.62,27.68,43800.0,18.9294,18.9705,18.9158,18.9568,43800.0
2011-10-20 15:35:00,27.67,27.7,27.61,27.64,52300.0,18.95,18.9705,18.9089,18.9294,52300.0
2011-10-20 15:40:00,27.64,27.79,27.64,27.74,60300.0,18.9294,19.0322,18.9294,18.9979,60300.0
2011-10-20 15:45:00,27.75,27.83,27.74,27.83,87500.0,19.0048,19.0596,18.9979,19.0596,87500.0
2011-10-20 15:50:00,27.82,27.83,27.75,27.79,88800.0,19.0527,19.0596,19.0048,19.0322,88800.0
2011-10-20 15:55:00,27.8,27.8,27.72,27.76,207900.0,19.039,19.039,18.9842,19.0116,207900.0
2011-10-21 09:30:00,28.05,28.29,28.02,28.25,581800.0,19.2102,19.3746,19.1897,19.3472,581800.0
2011-10-21 09:35:00,28.23,28.29,28.21,28.23,49400.0,19.3335,19.3746,19.3198,19.3335,49400.0
2011-10-21 09:40:00,28.24,28.28,28.24,28.27,45000.0,19.3404,19.3678,19.3404,19.3609,45000.0
2011-10-21 09:45:00,28.28,28.28,28.18,28.27,53500.0,19.3678,19.3678,19.2993,19.3609,53500.0
2011-10-21 09:50:00,28.27,28.27,28.17,28.19,26100.0,19.3609,19.3609,19.2924,19.3061,26100.0
2011-10-21 09:55:00,28.19,28.19,28.13,28.14,59900.0,19.3061,19.3061,19.265,19.2719,59900.0
2011-10-21 10:00:00,28.15,28.18,28.13,28.14,39000.0,19.2787,19.2993,19.265,19.2719,39000.0
2011-10-21 10:05:00,28.14,28.2,28.12,28.19,29700.0,19.2719,19.313,19.2582,19.3061,29700.0
2011-10-21 10:10:00,28.19,28.2,28.14,28.16,44900.0,19.3061,19.313,19.2719,19.2856,44900.0
2011-10-21 10:15:00,28.16,28.19,28.14,28.17,127300.0,19.2856,19.3061,19.2719,19.2924,127300.0
2011-10-21 10:20:00,28.18,28.3,28.17,28.28,130600.0,19.2993,19.3815,19.2924,19.3678,130600.0
2011-10-21 10:25:00,28.28,28.34,28.26,28.34,82100.0,19.3678,19.4088,19.3541,19.4088,82100.0
2011-10-21 10:30:00,28.33,28.34,28.26,28.29,79100.0,19.402,19.4088,19.3541,19.3746,79100.0
2011-10-21 10:35:00,28.3,28.39,28.3,28.34,38500.0,19.3815,19.4431,19.3815,19.4088,38500.0
2011-10-21 10:40:00,28.34,28.34,28.27,28.29,33400.0,19.4088,19.4088,19.3609,19.3746,33400.0
2011-10-21 10:45:00,28.29,28.3,28.26,28.27,45900.0,19.3746,19.3815,19.3541,19.3609,45900.0
2011-10-21 10:50:00,28.27,28.28,28.24,28.27,33000.0,19.3609,19.3678,19.3404,19.3609,33000.0
2011-10-21 10:55:00,28.27,28.33,28.24,28.33,52500.0,19.3609,19.402,19.3404,19.402,52500.0
2011-10-21 11:00:00,28.33,28.34,28.29,28.32,62300.0,19.402,19.4088,19.3746,19.3952,62300.0
2011-10-21 11:05:00,28.32,28.33,28.27,28.28,36100.0,19.3952,19.402,19.3609,19.3678,36100.0
2011-10-21 11:10:00,28.27,28.3,28.27,28.29,32700.0,19.3609,19.3815,19.3609,19.3746,32700.0
2011-10-21 11:15:00,28.29,28.3,28.27,28.27,32100.0,19.3746,19.3815,19.3609,19.3609,32100.0
2011-10-21 11:20:00,28.27,28.3,28.25,28.26,55700.0,19.3609,19.3815,19.3472,19.3541,55700.0
2011-10-21 11:25:00,28.25,28.26,28.23,28.24,40300.0,19.3472,19.3541,19.3335,19.3404,40300.0
2011-10-21 11:30:00,28.25,28.27,28.23,28.23,21600.0,19.3472,19.3609,19.3335,19.3335,21600.0
2011-10-21 11:35:00,28.23,28.24,28.2,28.2,14600.0,19.3335,19.3404,19.313,19.313,14600.0
2011-10-21 11:40:00,28.21,28.28,28.21,28.28,32100.0,19.3198,19.3678,19.3198,19.3678,32100.0
2011-10-21 11:45:00,28.28,28.28,28.26,28.27,71600.0,19.3678,19.3678,19.3541,19.3609,71600.0
2011-10-21 11:50:00,28.27,28.29,28.26,28.29,24900.0,19.3609,19.3746,19.3541,19.3746,24900.0
2011-10-21 11:55:00,28.29,28.3,28.28,28.3,31400.0,19.3746,19.3815,19.3678,19.3815,31400.0
2011-10-21 12:00:00,28.29,28.29,28.23,28.23,35800.0,19.3746,19.3746,19.3335,19.3335,35800.0
2011-10-21 12:05:00,28.22,28.23,28.18,28.18,16200.0,19.3267,19.3335,19.2993,19.2993,16200.0
2011-10-21 12:10:00,28.19,28.21,28.19,28.2,14600.0,19.3061,19.3198,19.3061,19.313,14600.0
2011-10-21 12:15:00,28.2,28.21,28.18,28.18,26900.0,19.313,19.3198,19.2993,19.2993,26900.0
2011-10-21 12:20:00,28.18,28.18,28.14,28.14,23200.0,19.2993,19.2993,19.2719,19.2719,23200.0
2011-10-21 12:25:00,28.14,28.15,28.12,28.14,19900.0,19.2719,19.2787,19.2582,19.2719,19900.0
2011-10-21 12:30:00,28.13,28.13,28.11,28.12,21500.0,19.265,19.265,19.2513,19.2582,21500.0
2011-10-21 12:35:00,28.11,28.11,28.02,28.03,40200.0,19.2513,19.2513,19.1897,19.1965,40200.0
2011-10-21 12:40:00,28.03,28.09,28.03,28.08,54000.0,19.1965,19.2376,19.1965,19.2308,54000.0
2011-10-21 12:45:00,28.08,28.11,28.08,28.08,54100.0,19.2308,19.2513,19.2308,19.2308,54100.0
2011-10-21 12:50:00,28.08,28.08,28.05,28.06,34000.0,19.2308,19.2308,19.2102,19.2171,34000.0
2011-10-21 12:55:00,28.06,28.13,28.05,28.13,38400.0,19.2171,19.265,19.2102,19.265,38400.0
2011-10-21 13:00:00,28.13,28.15,28.1,28.12,62100.0,19.265,19.2787,19.2445,19.2582,62100.0
2011-10-21 13:05:00,28.12,28.15,28.12,28.14,18300.0,19.2582,19.2787,19.2582,19.2719,18300.0
2011-10-21 13:10:00,28.14,28.14,28.06,28.11,38900.0,19.2719,19.2719,19.2171,19.2513,38900.0
2011-10-21 13:15:00,28.11,28.11,28.09,28.09,27400.0,19.2513,19.2513,19.2376,19.2376,27400.0
2011-10-21 13:20:00,28.08,28.1,28.05,28.09,25500.0,19.2308,19.2445,19.2102,19.2376,25500.0
2011-10-21 13:25:00,28.09,28.1,28.04,28.07,31400.0,19.2376,19.2445,19.2034,19.2239,31400.0
2011-10-21 13:30:00,28.06,28.07,28.04,28.04,29700.0,19.2171,19.2239,19.2034,19.2034,29700.0
2011-10-21 13:35:00,28.04,28.04,27.99,27.99,32100.0,19.2034,19.2034,19.1691,19.1691,32100.0
2011-10-21 13:40:00,27.99,28.0,27.95,27.97,19900.0,19.1691,19.176,19.1418,19.1555,19900.0
2011-10-21 13:45:00,27.98,28.01,27.96,28.01,18800.0,19.1623,19.1828,19.1486,19.1828,18800.0
2011-10-21 13:50:00,28.01,28.03,27.99,28.02,47400.0,19.1828,19.1965,19.1691,19.1897,47400.0
2011-10-21 13:55:00,28.02,28.03,27.99,28.0,19800.0,19.1897,19.1965,19.1691,19.176,19800.0
2011-10-21 14:00:00,28.0,28.07,28.0,28.05,28400.0,19.176,19.2239,19.176,19.2102,28400.0
2011-10-21 14:05:00,28.06,28.1,28.05,28.09,48900.0,19.2171,19.2445,19.2102,19.2376,48900.0
2011-10-21 14:10:00,28.08,28.1,28.07,28.1,18000.0,19.2308,19.2445,19.2239,19.2445,18000.0
2011-10-21 14:15:00,28.1,28.14,28.08,28.12,47200.0,19.2445,19.2719,19.2308,19.2582,47200.0
2011-10-21 14:20:00,28.12,28.16,28.12,28.16,15400.0,19.2582,19.2856,19.2582,19.2856,15400.0
2011-10-21 14:25:00,28.17,28.2,28.16,28.19,36400.0,19.2924,19.313,19.2856,19.3061,36400.0
2011-10-21 14:30:00,28.19,28.21,28.16,28.17,31300.0,19.3061,19.3198,19.2856,19.2924,31300.0
2011-10-21 14:35:00,28.17,28.2,28.15,28.2,30800.0,19.2924,19.313,19.2787,19.313,30800.0
2011-10-21 14:40:00,28.2,28.32,28.19,28.3,85000.0,19.313,19.3952,19.3061,19.3815,85000.0
2011-10-21 14:45:00,28.31,28.33,28.3,28.33,42200.0,19.3883,19.402,19.3815,19.402,42200.0
2011-10-21 14:50:00,28.33,28.35,28.24,28.35,121100.0,19.402,19.4157,19.3404,19.4157,121100.0
2011-10-21 14:55:00,28.35,28.39,28.33,28.38,73100.0,19.4157,19.4431,19.402,19.4362,73100.0
2011-10-21 15:00:00,28.39,28.42,28.36,28.39,70700.0,19.4431,19.4636,19.4225,19.4431,70700.0
2011-10-21 15:05:00,28.39,28.45,28.39,28.44,40900.0,19.4431,19.4842,19.4431,19.4773,40900.0
2011-10-21 15:10:00,28.43,28.46,28.42,28.44,41700.0,19.4705,19.491,19.4636,19.4773,41700.0
2011-10-21 15:15:00,28.43,28.46,28.43,28.45,64600.0,19.4705,19.491,19.4705,19.4842,64600.0
2011-10-21 15:20:00,28.45,28.51,28.45,28.49,85700.0,19.4842,19.5253,19.4842,19.5116,85700.0
2011-10-21 15:25:00,28.49,28.51,28.46,28.46,70100.0,19.5116,19.5253,19.491,19.491,70100.0
2011-10-21 15:30:00,28.47,28.52,28.45,28.49,54100.0,19.4979,19.5321,19.4842,19.5116,54100.0
2011-10-21 15:35:00,28.49,28.49,28.43,28.47,99100.0,19.5116,19.5116,19.4705,19.4979,99100.0
2011-10-21 15:40:00,28.46,28.48,28.4,28.41,106300.0,19.491,19.5047,19.4499,19.4568,106300.0
2011-10-21 15:45:00,28.4,28.46,28.38,28.46,110700.0,19.4499,19.491,19.4362,19.491,110700.0
2011-10-21 15:50:00,28.46,28.57,28.46,28.57,155600.0,19.491,19.5664,19.491,19.5664,155600.0
2011-10-21 15:55:00,28.56,28.59,28.49,28.59,369500.0,19.5595,19.5801,19.5116,19.5801,369500.0
2011-10-24 09:30:00,28.82,28.82,28.5,28.65,104300.0,19.7376,19.7376,19.5184,19.6212,104300.0
2011-10-24 09:35:00,28.63,28.65,28.57,28.62,53700.0,19.6075,19.6212,19.5664,19.6006,53700.0
2011-10-24 09:40:00,28.61,28.64,28.57,28.63,52100.0,19.5938,19.6143,19.5664,19.6075,52100.0
2011-10-24 09:45:00,28.63,28.7,28.63,28.7,49300.0,19.6075,19.6554,19.6075,19.6554,49300.0
2011-10-24 09:50:00,28.69,28.7,28.64,28.65,47000.0,19.6485,19.6554,19.6143,19.6212,47000.0
2011-10-24 09:55:00,28.65,28.67,28.59,28.66,50500.0,19.6212,19.6349,19.5801,19.628,50500.0
2011-10-24 10:00:00,28.66,28.7,28.66,28.69,76300.0,19.628,19.6554,19.628,19.6485,76300.0
2011-10-24 10:05:00,28.69,28.74,28.69,28.74,40900.0,19.6485,19.6828,19.6485,19.6828,40900.0
2011-10-24 10:10:00,28.73,28.75,28.72,28.74,64700.0,19.6759,19.6896,19.6691,19.6828,64700.0
2011-10-24 10:15:00,28.74,28.77,28.72,28.77,39200.0,19.6828,19.7033,19.6691,19.7033,39200.0
2011-10-24 10:20:00,28.77,28.79,28.76,28.79,30100.0,19.7033,19.717,19.6965,19.717,30100.0
2011-10-24 10:25:00,28.78,28.83,28.76,28.82,86800.0,19.7102,19.7444,19.6965,19.7376,86800.0
2011-10-24 10:30:00,28.82,28.83,28.77,28.8,56900.0,19.7376,19.7444,19.7033,19.7239,56900.0
2011-10-24 10:35:00,28.81,28.81,28.77,28.78,42300.0,19.7307,19.7307,19.7033,19.7102,42300.0
2011-10-24 10:40:00,28.79,28.8,28.77,28.78,48300.0,19.717,19.7239,19.7033,19.7102,48300.0
2011-10-24 10:45:00,28.79,28.8,28.77,28.77,29700.0,19.717,19.7239,19.7033,19.7033,29700.0
2011-10-24 10:50:00,28.77,28.78,28.73,28.74,31800.0,19.7033,19.7102,19.6759,19.6828,31800.0
2011-10-24 10:55:00,28.74,28.77,28.74,28.77,51700.0,19.6828,19.7033,19.6828,19.7033,51700.0
2011-10-24 11:00:00,28.77,28.81,28.76,28.8,51900.0,19.7033,19.7307,19.6965,19.7239,51900.0
2011-10-24 11:05:00,28.8,28.82,28.79,28.79,39200.0,19.7239,19.7376,19.717,19.717,39200.0
2011-10-24 11:10:00,28.79,28.79,28.69,28.7,49200.0,19.717,19.717,19.6485,19.6554,49200.0
2011-10-24 11:15:00,28.71,28.76,28.68,28.76,54800.0,19.6622,19.6965,19.6417,19.6965,54800.0
2011-10-24 11:20:00,28.75,28.87,28.75,28.87,56200.0,19.6896,19.7718,19.6896,19.7718,56200.0
2011-10-24 11:25:00,28.86,28.88,28.83,28.86,45100.0,19.765,19.7787,19.7444,19.765,45100.0
2011-10-24 11:30:00,28.86,28.86,28.82,28.84,35800.0,19.765,19.765,19.7376,19.7513,35800.0
2011-10-24 11:35:00,28.83,28.86,28.82,28.84,30400.0,19.7444,19.765,19.7376,19.7513,30400.0
2011-10-24 11:40:00,28.83,28.85,28.8,28.85,15800.0,19.7444,19.7581,19.7239,19.7581,15800.0
2011-10-24 11:45:00,28.84,28.85,28.81,28.84,47100.0,19.7513,19.7581,19.7307,19.7513,47100.0
2011-10-24 11:50:00,28.84,28.86,28.83,28.85,26900.0,19.7513,19.765,19.7444,19.7581,26900.0
2011-10-24 11:55:00,28.85,28.87,28.85,28.87,19100.0,19.7581,19.7718,19.7581,19.7718,19100.0
2011-10-24 12:00:00,28.86,28.94,28.86,28.93,68800.0,19.765,19.8198,19.765,19.8129,68800.0
2011-10-24 12:05:00,28.93,28.96,28.92,28.96,47200.0,19.8129,19.8335,19.8061,19.8335,47200.0
2011-10-24 12:10:00,28.96,28.96,28.94,28.95,61200.0,19.8335,19.8335,19.8198,19.8266,61200.0
2011-10-24 12:15:00,28.95,28.97,28.95,28.97,26900.0,19.8266,19.8403,19.8266,19.8403,26900.0
2011-10-24 12:20:00,28.97,28.98,28.96,28.96,35400.0,19.8403,19.8472,19.8335,19.8335,35400.0
2011-10-24 12:25:00,28.97,28.99,28.96,28.99,27800.0,19.8403,19.854,19.8335,19.854,27800.0
2011-10-24 12:30:00,28.98,29.0,28.92,28.93,50300.0,19.8472,19.8609,19.8061,19.8129,50300.0
2011-10-24 12:35:00,28.92,28.93,28.87,28.88,41900.0,19.8061,19.8129,19.7718,19.7787,41900.0
2011-10-24 12:40:00,28.88,28.88,28.86,28.87,40100.0,19.7787,19.7787,19.765,19.7718,40100.0
2011-10-24 12:45:00,28.87,28.91,28.86,28.9,41900.0,19.7718,19.7992,19.765,19.7924,41900.0
2011-10-24 12:50:00,28.9,28.92,28.87,28.92,18000.0,19.7924,19.8061,19.7718,19.8061,18000.0
2011-10-24 12:55:00,28.91,28.96,28.91,28.95,33600.0,19.7992,19.8335,19.7992,19.8266,33600.0
2011-10-24 13:00:00,28.94,28.95,28.93,28.94,61700.0,19.8198,19.8266,19.8129,19.8198,61700.0
2011-10-24 13:05:00,28.94,28.98,28.93,28.95,48200.0,19.8198,19.8472,19.8129,19.8266,48200.0
2011-10-24 13:10:00,28.95,28.99,28.93,28.99,21400.0,19.8266,19.854,19.8129,19.854,21400.0
2011-10-24 13:15:00,28.98,28.99,28.97,28.98,14900.0,19.8472,19.854,19.8403,19.8472,14900.0
2011-10-24 13:20:00,28.97,28.98,28.95,28.97,12800.0,19.8403,19.8472,19.8266,19.8403,12800.0
2011-10-24 13:25:00,28.97,29.1,28.97,29.08,147900.0,19.8403,19.9293,19.8403,19.9156,147900.0
2011-10-24 13:30:00,29.08,29.08,28.97,28.97,20900.0,19.9156,19.9156,19.8403,19.8403,20900.0
2011-10-24 13:35:00,28.97,28.98,28.95,28.95,18900.0,19.8403,19.8472,19.8266,19.8266,18900.0
2011-10-24 13:40:00,28.95,28.96,28.93,28.95,17600.0,19.8266,19.8335,19.8129,19.8266,17600.0
2011-10-24 13:45:00,28.95,29.02,28.93,29.02,40300.0,19.8266,19.8746,19.8129,19.8746,40300.0
2011-10-24 13:50:00,29.02,29.04,29.0,29.04,25800.0,19.8746,19.8882,19.8609,19.8882,25800.0
2011-10-24 13:55:00,29.04,29.04,29.01,29.01,22600.0,19.8882,19.8882,19.8677,19.8677,22600.0
2011-10-24 14:00:00,29.01,29.02,29.01,29.02,16400.0,19.8677,19.8746,19.8677,19.8746,16400.0
2011-10-24 14:05:00,29.01,29.01,28.96,28.99,33000.0,19.8677,19.8677,19.8335,19.854,33000.0
2011-10-24 14:10:00,28.98,28.99,28.94,28.94,35800.0,19.8472,19.854,19.8198,19.8198,35800.0
2011-10-24 14:15:00,28.94,28.96,28.88,28.9,36600.0,19.8198,19.8335,19.7787,19.7924,36600.0
2011-10-24 14:20:00,28.89,28.94,28.89,28.93,35700.0,19.7855,19.8198,19.7855,19.8129,35700.0
2011-10-24 14:25:00,28.94,28.98,28.93,28.98,25200.0,19.8198,19.8472,19.8129,19.8472,25200.0
2011-10-24 14:30:00,28.98,29.01,28.97,29.01,38700.0,19.8472,19.8677,19.8403,19.8677,38700.0
2011-10-24 14:35:00,29.0,29.01,28.92,28.94,41100.0,19.8609,19.8677,19.8061,19.8198,41100.0
2011-10-24 14:40:00,28.95,28.97,28.93,28.95,29900.0,19.8266,19.8403,19.8129,19.8266,29900.0
2011-10-24 14:45:00,28.95,28.99,28.95,28.98,24600.0,19.8266,19.854,19.8266,19.8472,24600.0
2011-10-24 14:50:00,28.97,28.98,28.95,28.95,27500.0,19.8403,19.8472,19.8266,19.8266,27500.0
2011-10-24 14:55:00,28.95,28.97,28.94,28.97,36000.0,19.8266,19.8403,19.8198,19.8403,36000.0
2011-10-24 15:00:00,28.97,29.02,28.96,29.02,67300.0,19.8403,19.8746,19.8335,19.8746,67300.0
2011-10-24 15:05:00,29.02,29.02,28.97,28.97,29300.0,19.8746,19.8746,19.8403,19.8403,29300.0
2011-10-24 15:10:00,28.97,28.97,28.9,28.91,31300.0,19.8403,19.8403,19.7924,19.7992,31300.0
2011-10-24 15:15:00,28.9,28.93,28.87,28.93,30700.0,19.7924,19.8129,19.7718,19.8129,30700.0
2011-10-24 15:20:00,28.92,28.93,28.9,28.91,33400.0,19.8061,19.8129,19.7924,19.7992,33400.0
2011-10-24 15:25:00,28.9,28.91,28.82,28.82,55400.0,19.7924,19.7992,19.7376,19.7376,55400.0
2011-10-24 15:30:00,28.82,28.86,28.81,28.83,63000.0,19.7376,19.765,19.7307,19.7444,63000.0
2011-10-24 15:35:00,28.84,28.9,28.83,28.87,51700.0,19.7513,19.7924,19.7444,19.7718,51700.0
2011-10-24 15:40:00,28.87,28.94,28.86,28.94,62300.0,19.7718,19.8198,19.765,19.8198,62300.0
2011-10-24 15:45:00,28.93,28.93,28.88,28.89,134200.0,19.8129,19.8129,19.7787,19.7855,134200.0
2011-10-24 15:50:00,28.88,28.9,28.83,28.9,106600.0,19.7787,19.7924,19.7444,19.7924,106600.0
2011-10-24 15:55:00,28.89,28.96,28.86,28.94,239400.0,19.7855,19.8335,19.765,19.8198,239400.0
2011-10-25 09:30:00,28.75,28.8,28.67,28.73,84500.0,19.6896,19.7239,19.6349,19.6759,84500.0
2011-10-25 09:35:00,28.72,28.73,28.38,28.58,138600.0,19.6691,19.6759,19.4362,19.5732,138600.0
2011-10-25 09:40:00,28.57,28.65,28.47,28.48,92300.0,19.5664,19.6212,19.4979,19.5047,92300.0
2011-10-25 09:45:00,28.48,28.62,28.42,28.61,83200.0,19.5047,19.6006,19.4636,19.5938,83200.0
2011-10-25 09:50:00,28.62,28.72,28.59,28.72,77600.0,19.6006,19.6691,19.5801,19.6691,77600.0
2011-10-25 09:55:00,28.71,28.75,28.61,28.62,39800.0,19.6622,19.6896,19.5938,19.6006,39800.0
2011-10-25 10:00:00,28.61,28.65,28.43,28.5,139300.0,19.5938,19.6212,19.4705,19.5184,139300.0
2011-10-25 10:05:00,28.51,28.55,28.37,28.46,72200.0,19.5253,19.5527,19.4294,19.491,72200.0
2011-10-25 10:10:00,28.45,28.46,28.37,28.41,49200.0,19.4842,19.491,19.4294,19.4568,49200.0
2011-10-25 10:15:00,28.4,28.5,28.39,28.49,40200.0,19.4499,19.5184,19.4431,19.5116,40200.0
2011-10-25 10:20:00,28.49,28.56,28.49,28.52,41400.0,19.5116,19.5595,19.5116,19.5321,41400.0
2011-10-25 10:25:00,28.53,28.61,28.52,28.56,54000.0,19.539,19.5938,19.5321,19.5595,54000.0
2011-10-25 10:30:00,28.55,28.62,28.55,28.6,27600.0,19.5527,19.6006,19.5527,19.5869,27600.0
2011-10-25 10:35:00,28.61,28.68,28.57,28.68,31200.0,19.5938,19.6417,19.5664,19.6417,31200.0
2011-10-25 10:40:00,28.68,28.73,28.65,28.69,38000.0,19.6417,19.6759,19.6212,19.6485,38000.0
2011-10-25 10:45:00,28.7,28.71,28.63,28.63,17100.0,19.6554,19.6622,19.6075,19.6075,17100.0
2011-10-25 10:50:00,28.62,28.63,28.53,28.54,40100.0,19.6006,19.6075,19.539,19.5458,40100.0
2011-10-25 10:55:00,28.52,28.56,28.48,28.5,42900.0,19.5321,19.5595,19.5047,19.5184,42900.0
2011-10-25 11:00:00,28.48,28.57,28.46,28.49,26000.0,19.5047,19.5664,19.491,19.5116,26000.0
2011-10-25 11:05:00,28.47,28.47,28.41,28.43,35400.0,19.4979,19.4979,19.4568,19.4705,35400.0
2011-10-25 11:10:00,28.42,28.45,28.39,28.45,24300.0,19.4636,19.4842,19.4431,19.4842,24300.0
2011-10-25 11:15:00,28.44,28.45,28.35,28.37,25200.0,19.4773,19.4842,19.4157,19.4294,25200.0
2011-10-25 11:20:00,28.37,28.4,28.36,28.39,17700.0,19.4294,19.4499,19.4225,19.4431,17700.0
2011-10-25 11:25:00,28.39,28.46,28.37,28.44,18600.0,19.4431,19.491,19.4294,19.4773,18600.0
2011-10-25 11:30:00,28.43,28.51,28.42,28.47,24500.0,19.4705,19.5253,19.4636,19.4979,24500.0
2011-10-25 11:35:00,28.46,28.53,28.46,28.46,19000.0,19.491,19.539,19.491,19.491,19000.0
2011-10-25 11:40:00,28.46,28.48,28.41,28.44,21100.0,19.491,19.5047,19.4568,19.4773,21100.0
2011-10-25 11:45:00,28.43,28.45,28.37,28.41,23300.0,19.4705,19.4842,19.4294,19.4568,23300.0
2011-10-25 11:50:00,28.41,28.5,28.39,28.5,15100.0,19.4568,19.5184,19.4431,19.5184,15100.0
2011-10-25 11:55:00,28.5,28.51,28.48,28.5,38100.0,19.5184,19.5253,19.5047,19.5184,38100.0
2011-10-25 12:00:00,28.49,28.54,28.48,28.49,18200.0,19.5116,19.5458,19.5047,19.5116,18200.0
2011-10-25 12:05:00,28.49,28.61,28.48,28.59,37100.0,19.5116,19.5938,19.5047,19.5801,37100.0
2011-10-25 12:10:00,28.58,28.61,28.58,28.59,9300.0,19.5732,19.5938,19.5732,19.5801,9300.0
2011-10-25 12:15:00,28.58,28.61,28.56,28.6,16700.0,19.5732,19.5938,19.5595,19.5869,16700.0
2011-10-25 12:20:00,28.6,28.61,28.57,28.57,10600.0,19.5869,19.5938,19.5664,19.5664,10600.0
2011-10-25 12:25:00,28.56,28.63,28.56,28.62,13000.0,19.5595,19.6075,19.5595,19.6006,13000.0
2011-10-25 12:30:00,28.63,28.64,28.59,28.59,15100.0,19.6075,19.6143,19.5801,19.5801,15100.0
2011-10-25 12:35:00,28.58,28.59,28.57,28.59,6700.0,19.5732,19.5801,19.5664,19.5801,6700.0
2011-10-25 12:40:00,28.58,28.59,28.52,28.52,35000.0,19.5732,19.5801,19.5321,19.5321,35000.0
2011-10-25 12:45:00,28.52,28.54,28.47,28.48,35000.0,19.5321,19.5458,19.4979,19.5047,35000.0
2011-10-25 12:50:00,28.48,28.51,28.46,28.46,21400.0,19.5047,19.5253,19.491,19.491,21400.0
2011-10-25 12:55:00,28.46,28.5,28.46,28.49,18500.0,19.491,19.5184,19.491,19.5116,18500.0
2011-10-25 13:00:00,28.49,28.52,28.48,28.49,11900.0,19.5116,19.5321,19.5047,19.5116,11900.0
2011-10-25 13:05:00,28.48,28.58,28.48,28.56,17300.0,19.5047,19.5732,19.5047,19.5595,17300.0
2011-10-25 13:10:00,28.56,28.58,28.54,28.55,10800.0,19.5595,19.5732,19.5458,19.5527,10800.0
2011-10-25 13:15:00,28.55,28.58,28.53,28.58,11400.0,19.5527,19.5732,19.539,19.5732,11400.0
2011-10-25 13:20:00,28.58,28.62,28.57,28.57,20100.0,19.5732,19.6006,19.5664,19.5664,20100.0
2011-10-25 13:25:00,28.58,28.6,28.56,28.57,16500.0,19.5732,19.5869,19.5595,19.5664,16500.0
2011-10-25 13:30:00,28.57,28.57,28.51,28.57,31000.0,19.5664,19.5664,19.5253,19.5664,31000.0
2011-10-25 13:35:00,28.57,28.6,28.55,28.55,23100.0,19.5664,19.5869,19.5527,19.5527,23100.0
2011-10-25 13:40:00,28.54,28.55,28.49,28.51,23600.0,19.5458,19.5527,19.5116,19.5253,23600.0
2011-10-25 13:45:00,28.52,28.52,28.46,28.47,19100.0,19.5321,19.5321,19.491,19.4979,19100.0
2011-10-25 13:50:00,28.47,28.55,28.47,28.5,22300.0,19.4979,19.5527,19.4979,19.5184,22300.0
2011-10-25 13:55:00,28.5,28.52,28.47,28.49,9900.0,19.5184,19.5321,19.4979,19.5116,9900.0
2011-10-25 14:00:00,28.49,28.49,28.38,28.4,28000.0,19.5116,19.5116,19.4362,19.4499,28000.0
2011-10-25 14:05:00,28.39,28.44,28.38,28.42,38100.0,19.4431,19.4773,19.4362,19.4636,38100.0
2011-10-25 14:10:00,28.41,28.42,28.34,28.35,28400.0,19.4568,19.4636,19.4088,19.4157,28400.0
2011-10-25 14:15:00,28.34,28.41,28.34,28.4,34900.0,19.4088,19.4568,19.4088,19.4499,34900.0
2011-10-25 14:20:00,28.4,28.42,28.38,28.42,22800.0,19.4499,19.4636,19.4362,19.4636,22800.0
2011-10-25 14:25:00,28.41,28.42,28.38,28.38,27900.0,19.4568,19.4636,19.4362,19.4362,27900.0
2011-10-25 14:30:00,28.38,28.39,28.33,28.35,46700.0,19.4362,19.4431,19.402,19.4157,46700.0
2011-10-25 14:35:00,28.35,28.37,28.32,28.32,49000.0,19.4157,19.4294,19.3952,19.3952,49000.0
2011-10-25 14:40:00,28.33,28.4,28.32,28.39,67300.0,19.402,19.4499,19.3952,19.4431,67300.0
2011-10-25 14:45:00,28.4,28.42,28.37,28.38,34700.0,19.4499,19.4636,19.4294,19.4362,34700.0
2011-10-25 14:50:00,28.38,28.4,28.36,28.36,27100.0,19.4362,19.4499,19.4225,19.4225,27100.0
2011-10-25 14:55:00,28.36,28.41,28.36,28.41,20800.0,19.4225,19.4568,19.4225,19.4568,20800.0
2011-10-25 15:00:00,28.42,28.47,28.42,28.45,35000.0,19.4636,19.4979,19.4636,19.4842,35000.0
2011-10-25 15:05:00,28.45,28.45,28.4,28.41,20600.0,19.4842,19.4842,19.4499,19.4568,20600.0
2011-10-25 15:10:00,28.4,28.41,28.33,28.33,32900.0,19.4499,19.4568,19.402,19.402,32900.0
2011-10-25 15:15:00,28.34,28.36,28.31,28.31,32400.0,19.4088,19.4225,19.3883,19.3883,32400.0
2011-10-25 15:20:00,28.31,28.32,28.25,28.26,42600.0,19.3883,19.3952,19.3472,19.3541,42600.0
2011-10-25 15:25:00,28.26,28.31,28.25,28.29,63700.0,19.3541,19.3883,19.3472,19.3746,63700.0
2011-10-25 15:30:00,28.29,28.36,28.29,28.32,62200.0,19.3746,19.4225,19.3746,19.3952,62200.0
2011-10-25 15:35:00,28.32,28.32,28.23,28.24,66000.0,19.3952,19.3952,19.3335,19.3404,66000.0
2011-10-25 15:40:00,28.25,28.29,28.23,28.26,89600.0,19.3472,19.3746,19.3335,19.3541,89600.0
2011-10-25 15:45:00,28.26,28.26,28.19,28.23,103800.0,19.3541,19.3541,19.3061,19.3335,103800.0
2011-10-25 15:50:00,28.23,28.23,28.14,28.15,199600.0,19.3335,19.3335,19.2719,19.2787,199600.0
2011-10-25 15:55:00,28.15,28.17,28.11,28.16,347700.0,19.2787,19.2924,19.2513,19.2856,347700.0
2011-10-26 09:30:00,28.48,28.63,28.47,28.53,69400.0,19.5047,19.6075,19.4979,19.539,69400.0
2011-10-26 09:35:00,28.52,28.52,28.29,28.29,45100.0,19.5321,19.5321,19.3746,19.3746,45100.0
2011-10-26 09:40:00,28.28,28.36,28.27,28.28,41900.0,19.3678,19.4225,19.3609,19.3678,41900.0
2011-10-26 09:45:00,28.28,28.35,28.27,28.35,37900.0,19.3678,19.4157,19.3609,19.4157,37900.0
2011-10-26 09:50:00,28.34,28.36,28.32,28.35,33600.0,19.4088,19.4225,19.3952,19.4157,33600.0
2011-10-26 09:55:00,28.35,28.4,28.32,28.36,29000.0,19.4157,19.4499,19.3952,19.4225,29000.0
2011-10-26 10:00:00,28.36,28.38,28.3,28.36,37600.0,19.4225,19.4362,19.3815,19.4225,37600.0
2011-10-26 10:05:00,28.37,28.38,28.28,28.3,39100.0,19.4294,19.4362,19.3678,19.3815,39100.0
2011-10-26 10:10:00,28.3,28.3,28.22,28.23,21800.0,19.3815,19.3815,19.3267,19.3335,21800.0
2011-10-26 10:15:00,28.22,28.26,28.16,28.25,37400.0,19.3267,19.3541,19.2856,19.3472,37400.0
2011-10-26 10:20:00,28.25,28.29,28.2,28.23,50400.0,19.3472,19.3746,19.313,19.3335,50400.0
2011-10-26 10:25:00,28.23,28.26,28.21,28.26,12700.0,19.3335,19.3541,19.3198,19.3541,12700.0
2011-10-26 10:30:00,28.26,28.26,28.15,28.16,23400.0,19.3541,19.3541,19.2787,19.2856,23400.0
2011-10-26 10:35:00,28.16,28.31,28.15,28.3,88500.0,19.2856,19.3883,19.2787,19.3815,88500.0
2011-10-26 10:40:00,28.31,28.31,28.22,28.25,59100.0,19.3883,19.3883,19.3267,19.3472,59100.0
2011-10-26 10:45:00,28.25,28.25,28.1,28.1,40600.0,19.3472,19.3472,19.2445,19.2445,40600.0
2011-10-26 10:50:00,28.1,28.14,28.08,28.09,23900.0,19.2445,19.2719,19.2308,19.2376,23900.0
2011-10-26 10:55:00,28.07,28.17,28.05,28.16,35300.0,19.2239,19.2924,19.2102,19.2856,35300.0
2011-10-26 11:00:00,28.15,28.2,28.15,28.18,22500.0,19.2787,19.313,19.2787,19.2993,22500.0
2011-10-26 11:05:00,28.19,28.22,28.16,28.16,15500.0,19.3061,19.3267,19.2856,19.2856,15500.0
2011-10-26 11:10:00,28.17,28.24,28.16,28.21,24600.0,19.2924,19.3404,19.2856,19.3198,24600.0
2011-10-26 11:15:00,28.21,28.28,28.2,28.25,13200.0,19.3198,19.3678,19.313,19.3472,13200.0
2011-10-26 11:20:00,28.24,28.25,28.2,28.21,15000.0,19.3404,19.3472,19.313,19.3198,15000.0
2011-10-26 11:25:00,28.21,28.33,28.21,28.31,38300.0,19.3198,19.402,19.3198,19.3883,38300.0
2011-10-26 11:30:00,28.3,28.34,28.3,28.33,26000.0,19.3815,19.4088,19.3815,19.402,26000.0
2011-10-26 11:35:00,28.32,28.32,28.29,28.31,7100.0,19.3952,19.3952,19.3746,19.3883,7100.0
2011-10-26 11:40:00,28.31,28.37,28.3,28.35,21200.0,19.3883,19.4294,19.3815,19.4157,21200.0
2011-10-26 11:45:00,28.35,28.37,28.33,28.37,20100.0,19.4157,19.4294,19.402,19.4294,20100.0
2011-10-26 11:50:00,28.37,28.43,28.37,28.42,34600.0,19.4294,19.4705,19.4294,19.4636,34600.0
2011-10-26 11:55:00,28.42,28.46,28.42,28.45,22600.0,19.4636,19.491,19.4636,19.4842,22600.0
2011-10-26 12:00:00,28.45,28.5,28.42,28.5,88800.0,19.4842,19.5184,19.4636,19.5184,88800.0
2011-10-26 12:05:00,28.49,28.5,28.46,28.47,14800.0,19.5116,19.5184,19.491,19.4979,14800.0
2011-10-26 12:10:00,28.47,28.47,28.38,28.43,35700.0,19.4979,19.4979,19.4362,19.4705,35700.0
2011-10-26 12:15:00,28.44,28.47,28.44,28.46,16500.0,19.4773,19.4979,19.4773,19.491,16500.0
2011-10-26 12:20:00,28.45,28.48,28.42,28.43,23200.0,19.4842,19.5047,19.4636,19.4705,23200.0
2011-10-26 12:25:00,28.43,28.45,28.41,28.45,36300.0,19.4705,19.4842,19.4568,19.4842,36300.0
2011-10-26 12:30:00,28.44,28.44,28.39,28.39,25000.0,19.4773,19.4773,19.4431,19.4431,25000.0
2011-10-26 12:35:00,28.38,28.38,28.35,28.36,20600.0,19.4362,19.4362,19.4157,19.4225,20600.0
2011-10-26 12:40:00,28.36,28.38,28.32,28.33,12300.0,19.4225,19.4362,19.3952,19.402,12300.0
2011-10-26 12:45:00,28.33,28.36,28.32,28.36,122100.0,19.402,19.4225,19.3952,19.4225,122100.0
2011-10-26 12:50:00,28.36,28.38,28.35,28.35,15800.0,19.4225,19.4362,19.4157,19.4157,15800.0
2011-10-26 12:55:00,28.35,28.37,28.35,28.36,32500.0,19.4157,19.4294,19.4157,19.4225,32500.0
2011-10-26 13:00:00,28.37,28.39,28.36,28.37,26600.0,19.4294,19.4431,19.4225,19.4294,26600.0
2011-10-26 13:05:00,28.37,28.38,28.34,28.34,14200.0,19.4294,19.4362,19.4088,19.4088,14200.0
2011-10-26 13:10:00,28.34,28.36,28.32,28.33,13000.0,19.4088,19.4225,19.3952,19.402,13000.0
2011-10-26 13:15:00,28.32,28.37,28.32,28.37,21200.0,19.3952,19.4294,19.3952,19.4294,21200.0
2011-10-26 13:20:00,28.37,28.41,28.36,28.37,33800.0,19.4294,19.4568,19.4225,19.4294,33800.0
2011-10-26 13:25:00,28.36,28.39,28.35,28.39,21100.0,19.4225,19.4431,19.4157,19.4431,21100.0
2011-10-26 13:30:00,28.39,28.53,28.39,28.52,46100.0,19.4431,19.539,19.4431,19.5321,46100.0
2011-10-26 13:35:00,28.52,28.61,28.5,28.59,81800.0,19.5321,19.5938,19.5184,19.5801,81800.0
2011-10-26 13:40:00,28.6,28.64,28.58,28.58,36100.0,19.5869,19.6143,19.5732,19.5732,36100.0
2011-10-26 13:45:00,28.58,28.69,28.57,28.64,36600.0,19.5732,19.6485,19.5664,19.6143,36600.0
2011-10-26 13:50:00,28.64,28.7,28.55,28.61,78100.0,19.6143,19.6554,19.5527,19.5938,78100.0
2011-10-26 13:55:00,28.61,28.68,28.56,28.63,44700.0,19.5938,19.6417,19.5595,19.6075,44700.0
2011-10-26 14:00:00,28.64,28.72,28.64,28.7,50500.0,19.6143,19.6691,19.6143,19.6554,50500.0
2011-10-26 14:05:00,28.7,28.81,28.67,28.81,61600.0,19.6554,19.7307,19.6349,19.7307,61600.0
2011-10-26 14:10:00,28.81,28.83,28.74,28.74,51000.0,19.7307,19.7444,19.6828,19.6828,51000.0
2011-10-26 14:15:00,28.75,28.75,28.7,28.7,21100.0,19.6896,19.6896,19.6554,19.6554,21100.0
2011-10-26 14:20:00,28.71,28.73,28.69,28.72,29500.0,19.6622,19.6759,19.6485,19.6691,29500.0
2011-10-26 14:25:00,28.73,28.78,28.72,28.77,22900.0,19.6759,19.7102,19.6691,19.7033,22900.0
2011-10-26 14:30:00,28.76,28.84,28.75,28.8,49000.0,19.6965,19.7513,19.6896,19.7239,49000.0
2011-10-26 14:35:00,28.81,28.84,28.76,28.83,53600.0,19.7307,19.7513,19.6965,19.7444,53600.0
2011-10-26 14:40:00,28.82,28.82,28.74,28.81,71200.0,19.7376,19.7376,19.6828,19.7307,71200.0
2011-10-26 14:45:00,28.81,28.84,28.8,28.83,27200.0,19.7307,19.7513,19.7239,19.7444,27200.0
2011-10-26 14:50:00,28.83,28.83,28.76,28.77,76100.0,19.7444,19.7444,19.6965,19.7033,76100.0
2011-10-26 14:55:00,28.77,28.79,28.71,28.77,46000.0,19.7033,19.717,19.6622,19.7033,46000.0
2011-10-26 15:00:00,28.78,28.82,28.76,28.8,63800.0,19.7102,19.7376,19.6965,19.7239,63800.0
2011-10-26 15:05:00,28.8,28.81,28.75,28.8,45300.0,19.7239,19.7307,19.6896,19.7239,45300.0
2011-10-26 15:10:00,28.8,28.85,28.77,28.85,50200.0,19.7239,19.7581,19.7033,19.7581,50200.0
2011-10-26 15:15:00,28.84,28.86,28.79,28.8,44900.0,19.7513,19.765,19.717,19.7239,44900.0
2011-10-26 15:20:00,28.8,28.86,28.78,28.79,77400.0,19.7239,19.765,19.7102,19.717,77400.0
2011-10-26 15:25:00,28.78,28.86,28.77,28.86,59900.0,19.7102,19.765,19.7033,19.765,59900.0
2011-10-26 15:30:00,28.85,28.93,28.82,28.92,77100.0,19.7581,19.8129,19.7376,19.8061,77100.0
2011-10-26 15:35:00,28.92,28.97,28.89,28.92,73600.0,19.8061,19.8403,19.7855,19.8061,73600.0
2011-10-26 15:40:00,28.93,29.02,28.93,29.02,134900.0,19.8129,19.8746,19.8129,19.8746,134900.0
2011-10-26 15:45:00,29.02,29.02,28.89,28.91,130800.0,19.8746,19.8746,19.7855,19.7992,130800.0
2011-10-26 15:50:00,28.9,28.93,28.86,28.91,171900.0,19.7924,19.8129,19.765,19.7992,171900.0
2011-10-26 15:55:00,28.9,28.91,28.84,28.88,271600.0,19.7924,19.7992,19.7513,19.7787,271600.0
2011-10-27 09:30:00,29.46,29.5,29.38,29.47,166400.0,20.1759,20.2033,20.1211,20.1827,166400.0
2011-10-27 09:35:00,29.47,29.69,29.46,29.62,152200.0,20.1827,20.3334,20.1759,20.2855,152200.0
2011-10-27 09:40:00,29.61,29.65,29.57,29.65,104600.0,20.2786,20.306,20.2512,20.306,104600.0
2011-10-27 09:45:00,29.65,29.71,29.62,29.67,74400.0,20.306,20.3471,20.2855,20.3197,74400.0
2011-10-27 09:50:00,29.66,29.7,29.63,29.68,83100.0,20.3129,20.3403,20.2923,20.3266,83100.0
2011-10-27 09:55:00,29.67,29.7,29.65,29.68,62200.0,20.3197,20.3403,20.306,20.3266,62200.0
2011-10-27 10:00:00,29.68,29.68,29.63,29.63,59100.0,20.3266,20.3266,20.2923,20.2923,59100.0
2011-10-27 10:05:00,29.63,29.63,29.58,29.59,58300.0,20.2923,20.2923,20.2581,20.2649,58300.0
2011-10-27 10:10:00,29.59,29.6,29.52,29.55,70600.0,20.2649,20.2718,20.217,20.2375,70600.0
2011-10-27 10:15:00,29.55,29.58,29.48,29.48,77300.0,20.2375,20.2581,20.1896,20.1896,77300.0
2011-10-27 10:20:00,29.49,29.49,29.4,29.41,62500.0,20.1964,20.1964,20.1348,20.1416,62500.0
2011-10-27 10:25:00,29.41,29.41,29.35,29.35,33200.0,20.1416,20.1416,20.1006,20.1006,33200.0
2011-10-27 10:30:00,29.36,29.37,29.33,29.37,76000.0,20.1074,20.1143,20.0869,20.1143,76000.0
2011-10-27 10:35:00,29.37,29.38,29.35,29.36,49200.0,20.1143,20.1211,20.1006,20.1074,49200.0
2011-10-27 10:40:00,29.36,29.47,29.36,29.44,30500.0,20.1074,20.1827,20.1074,20.1622,30500.0
2011-10-27 10:45:00,29.45,29.57,29.45,29.55,40100.0,20.169,20.2512,20.169,20.2375,40100.0
2011-10-27 10:50:00,29.55,29.63,29.55,29.62,46700.0,20.2375,20.2923,20.2375,20.2855,46700.0
2011-10-27 10:55:00,29.62,29.65,29.59,29.6,43300.0,20.2855,20.306,20.2649,20.2718,43300.0
2011-10-27 11:00:00,29.6,29.6,29.55,29.59,45600.0,20.2718,20.2718,20.2375,20.2649,45600.0
2011-10-27 11:05:00,29.59,29.59,29.54,29.57,29600.0,20.2649,20.2649,20.2307,20.2512,29600.0
2011-10-27 11:10:00,29.57,29.6,29.53,29.54,37800.0,20.2512,20.2718,20.2238,20.2307,37800.0
2011-10-27 11:15:00,29.54,29.6,29.54,29.58,24100.0,20.2307,20.2718,20.2307,20.2581,24100.0
2011-10-27 11:20:00,29.58,29.59,29.56,29.57,30800.0,20.2581,20.2649,20.2444,20.2512,30800.0
2011-10-27 11:25:00,29.57,29.6,29.56,29.6,41000.0,20.2512,20.2718,20.2444,20.2718,41000.0
2011-10-27 11:30:00,29.6,29.63,29.58,29.6,38000.0,20.2718,20.2923,20.2581,20.2718,38000.0
2011-10-27 11:35:00,29.6,29.71,29.6,29.7,28500.0,20.2718,20.3471,20.2718,20.3403,28500.0
2011-10-27 11:40:00,29.7,29.71,29.68,29.69,13200.0,20.3403,20.3471,20.3266,20.3334,13200.0
2011-10-27 11:45:00,29.69,29.77,29.69,29.77,47200.0,20.3334,20.3882,20.3334,20.3882,47200.0
2011-10-27 11:50:00,29.77,29.85,29.77,29.85,93500.0,20.3882,20.443,20.3882,20.443,93500.0
2011-10-27 11:55:00,29.85,29.9,29.84,29.9,41500.0,20.443,20.4772,20.4361,20.4772,41500.0
2011-10-27 12:00:00,29.89,30.0,29.89,29.95,71200.0,20.4704,20.5457,20.4704,20.5115,71200.0
2011-10-27 12:05:00,29.96,29.99,29.91,29.91,42400.0,20.5183,20.5389,20.4841,20.4841,42400.0
2011-10-27 12:10:00,29.91,29.92,29.85,29.87,43800.0,20.4841,20.4909,20.443,20.4567,43800.0
2011-10-27 12:15:00,29.86,29.98,29.85,29.98,40600.0,20.4498,20.532,20.443,20.532,40600.0
2011-10-27 12:20:00,29.98,29.99,29.9,29.9,28300.0,20.532,20.5389,20.4772,20.4772,28300.0
2011-10-27 12:25:00,29.91,29.94,29.89,29.93,23300.0,20.4841,20.5046,20.4704,20.4978,23300.0
2011-10-27 12:30:00,29.92,29.98,29.92,29.98,32600.0,20.4909,20.532,20.4909,20.532,32600.0
2011-10-27 12:35:00,29.98,29.99,29.94,29.96,35000.0,20.532,20.5389,20.5046,20.5183,35000.0
2011-10-27 12:40:00,29.95,29.99,29.94,29.95,26000.0,20.5115,20.5389,20.5046,20.5115,26000.0
2011-10-27 12:45:00,29.96,29.99,29.92,29.92,39000.0,20.5183,20.5389,20.4909,20.4909,39000.0
2011-10-27 12:50:00,29.92,29.93,29.85,29.87,52400.0,20.4909,20.4978,20.443,20.4567,52400.0
2011-10-27 12:55:00,29.87,29.91,29.86,29.88,40900.0,20.4567,20.4841,20.4498,20.4635,40900.0
2011-10-27 13:00:00,29.89,29.94,29.89,29.94,33100.0,20.4704,20.5046,20.4704,20.5046,33100.0
2011-10-27 13:05:00,29.94,29.98,29.93,29.94,27500.0,20.5046,20.532,20.4978,20.5046,27500.0
2011-10-27 13:10:00,29.94,30.02,29.94,29.99,117100.0,20.5046,20.5594,20.5046,20.5389,117100.0
2011-10-27 13:15:00,29.99,30.05,29.96,30.03,97200.0,20.5389,20.58,20.5183,20.5663,97200.0
2011-10-27 13:20:00,30.02,30.03,29.92,29.93,32300.0,20.5594,20.5663,20.4909,20.4978,32300.0
2011-10-27 13:25:00,29.93,29.99,29.93,29.99,36600.0,20.4978,20.5389,20.4978,20.5389,36600.0
2011-10-27 13:30:00,29.98,29.99,29.92,29.92,28100.0,20.532,20.5389,20.4909,20.4909,28100.0
2011-10-27 13:35:00,29.91,29.91,29.87,29.89,26000.0,20.4841,20.4841,20.4567,20.4704,26000.0
2011-10-27 13:40:00,29.9,29.9,29.87,29.89,27200.0,20.4772,20.4772,20.4567,20.4704,27200.0
2011-10-27 13:45:00,29.88,29.9,29.85,29.9,23700.0,20.4635,20.4772,20.443,20.4772,23700.0
2011-10-27 13:50:00,29.91,29.98,29.91,29.97,24000.0,20.4841,20.532,20.4841,20.5252,24000.0
2011-10-27 13:55:00,29.98,30.02,29.94,29.96,32500.0,20.532,20.5594,20.5046,20.5183,32500.0
2011-10-27 14:00:00,29.96,30.1,29.96,30.1,41600.0,20.5183,20.6142,20.5183,20.6142,41600.0
2011-10-27 14:05:00,30.09,30.12,30.03,30.04,42300.0,20.6073,20.6279,20.5663,20.5731,42300.0
2011-10-27 14:10:00,30.03,30.06,30.02,30.05,39500.0,20.5663,20.5868,20.5594,20.58,39500.0
2011-10-27 14:15:00,30.05,30.08,30.03,30.07,37500.0,20.58,20.6005,20.5663,20.5937,37500.0
2011-10-27 14:20:00,30.07,30.09,30.04,30.05,34500.0,20.5937,20.6073,20.5731,20.58,34500.0
2011-10-27 14:25:00,30.05,30.14,30.02,30.13,54500.0,20.58,20.6416,20.5594,20.6347,54500.0
2011-10-27 14:30:00,30.13,30.14,30.11,30.14,45300.0,20.6347,20.6416,20.621,20.6416,45300.0
2011-10-27 14:35:00,30.14,30.17,30.1,30.16,99900.0,20.6416,20.6621,20.6142,20.6553,99900.0
2011-10-27 14:40:00,30.16,30.2,30.15,30.16,67400.0,20.6553,20.6827,20.6484,20.6553,67400.0
2011-10-27 14:45:00,30.16,30.2,30.1,30.1,43800.0,20.6553,20.6827,20.6142,20.6142,43800.0
2011-10-27 14:50:00,30.1,30.16,30.1,30.11,57100.0,20.6142,20.6553,20.6142,20.621,57100.0
2011-10-27 14:55:00,30.12,30.15,30.1,30.1,60700.0,20.6279,20.6484,20.6142,20.6142,60700.0
2011-10-27 15:00:00,30.1,30.17,30.1,30.14,82600.0,20.6142,20.6621,20.6142,20.6416,82600.0
2011-10-27 15:05:00,30.15,30.22,30.15,30.19,97400.0,20.6484,20.6964,20.6484,20.6758,97400.0
2011-10-27 15:10:00,30.2,30.24,30.19,30.24,58900.0,20.6827,20.7101,20.6758,20.7101,58900.0
2011-10-27 15:15:00,30.24,30.3,30.22,30.29,106200.0,20.7101,20.7512,20.6964,20.7443,106200.0
2011-10-27 15:20:00,30.28,30.43,30.27,30.43,238500.0,20.7375,20.8402,20.7306,20.8402,238500.0
2011-10-27 15:25:00,30.43,30.44,30.37,30.37,94900.0,20.8402,20.847,20.7991,20.7991,94900.0
2011-10-27 15:30:00,30.38,30.42,30.37,30.4,165600.0,20.806,20.8334,20.7991,20.8197,165600.0
2011-10-27 15:35:00,30.4,30.44,30.39,30.44,272100.0,20.8197,20.847,20.8128,20.847,272100.0
2011-10-27 15:40:00,30.43,30.46,30.39,30.39,301900.0,20.8402,20.8607,20.8128,20.8128,301900.0
2011-10-27 15:45:00,30.39,30.4,30.08,30.16,334000.0,20.8128,20.8197,20.6005,20.6553,334000.0
2011-10-27 15:50:00,30.17,30.18,30.01,30.02,373000.0,20.6621,20.669,20.5526,20.5594,373000.0
2011-10-27 15:55:00,30.03,30.2,29.98,30.2,586700.0,20.5663,20.6827,20.532,20.6827,586700.0
2011-10-28 09:30:00,30.01,30.18,29.75,29.75,145700.0,20.5526,20.669,20.3745,20.3745,145700.0
2011-10-28 09:35:00,29.75,29.88,29.75,29.86,59500.0,20.3745,20.4635,20.3745,20.4498,59500.0
2011-10-28 09:40:00,29.86,29.94,29.84,29.94,36800.0,20.4498,20.5046,20.4361,20.5046,36800.0
2011-10-28 09:45:00,29.94,30.0,29.88,29.88,52400.0,20.5046,20.5457,20.4635,20.4635,52400.0
2011-10-28 09:50:00,29.88,30.02,29.88,30.02,72900.0,20.4635,20.5594,20.4635,20.5594,72900.0
2011-10-28 09:55:00,30.02,30.1,29.98,30.1,58700.0,20.5594,20.6142,20.532,20.6142,58700.0
2011-10-28 10:00:00,30.1,30.19,30.09,30.16,70900.0,20.6142,20.6758,20.6073,20.6553,70900.0
2011-10-28 10:05:00,30.16,30.17,30.08,30.1,40600.0,20.6553,20.6621,20.6005,20.6142,40600.0
2011-10-28 10:10:00,30.1,30.16,30.08,30.13,28400.0,20.6142,20.6553,20.6005,20.6347,28400.0
2011-10-28 10:15:00,30.12,30.18,30.1,30.16,43100.0,20.6279,20.669,20.6142,20.6553,43100.0
2011-10-28 10:20:00,30.16,30.22,30.13,30.14,40400.0,20.6553,20.6964,20.6347,20.6416,40400.0
2011-10-28 10:25:00,30.14,30.2,30.14,30.17,32900.0,20.6416,20.6827,20.6416,20.6621,32900.0
2011-10-28 10:30:00,30.17,30.21,30.14,30.2,27700.0,20.6621,20.6895,20.6416,20.6827,27700.0
2011-10-28 10:35:00,30.2,30.23,30.18,30.21,33900.0,20.6827,20.7032,20.669,20.6895,33900.0
2011-10-28 10:40:00,30.22,30.24,30.2,30.22,34600.0,20.6964,20.7101,20.6827,20.6964,34600.0
2011-10-28 10:45:00,30.21,30.21,30.13,30.13,32000.0,20.6895,20.6895,20.6347,20.6347,32000.0
2011-10-28 10:50:00,30.14,30.15,30.05,30.1,34300.0,20.6416,20.6484,20.58,20.6142,34300.0
2011-10-28 10:55:00,30.1,30.16,30.08,30.15,31200.0,20.6142,20.6553,20.6005,20.6484,31200.0
2011-10-28 11:00:00,30.15,30.18,30.11,30.12,62400.0,20.6484,20.669,20.621,20.6279,62400.0
2011-10-28 11:05:00,30.13,30.19,30.09,30.16,59000.0,20.6347,20.6758,20.6073,20.6553,59000.0
2011-10-28 11:10:00,30.16,30.18,30.14,30.15,48100.0,20.6553,20.669,20.6416,20.6484,48100.0
2011-10-28 11:15:00,30.15,30.17,30.13,30.13,31200.0,20.6484,20.6621,20.6347,20.6347,31200.0
2011-10-28 11:20:00,30.14,30.16,30.1,30.11,46800.0,20.6416,20.6553,20.6142,20.621,46800.0
2011-10-28 11:25:00,30.1,30.11,30.07,30.08,54700.0,20.6142,20.621,20.5937,20.6005,54700.0
2011-10-28 11:30:00,30.09,30.15,30.09,30.12,47700.0,20.6073,20.6484,20.6073,20.6279,47700.0
2011-10-28 11:35:00,30.12,30.14,30.08,30.08,52300.0,20.6279,20.6416,20.6005,20.6005,52300.0
2011-10-28 11:40:00,30.09,30.09,30.04,30.04,55100.0,20.6073,20.6073,20.5731,20.5731,55100.0
2011-10-28 11:45:00,30.04,30.13,30.04,30.1,64700.0,20.5731,20.6347,20.5731,20.6142,64700.0
2011-10-28 11:50:00,30.11,30.11,30.09,30.09,32600.0,20.621,20.621,20.6073,20.6073,32600.0
2011-10-28 11:55:00,30.09,30.13,30.08,30.11,28600.0,20.6073,20.6347,20.6005,20.621,28600.0
2011-10-28 12:00:00,30.1,30.12,30.1,30.1,25200.0,20.6142,20.6279,20.6142,20.6142,25200.0
2011-10-28 12:05:00,30.1,30.11,30.09,30.1,18100.0,20.6142,20.621,20.6073,20.6142,18100.0
2011-10-28 12:10:00,30.11,30.14,30.1,30.14,38000.0,20.621,20.6416,20.6142,20.6416,38000.0
2011-10-28 12:15:00,30.15,30.16,30.12,30.15,21300.0,20.6484,20.6553,20.6279,20.6484,21300.0
2011-10-28 12:20:00,30.15,30.19,30.13,30.18,32400.0,20.6484,20.6758,20.6347,20.669,32400.0
2011-10-28 12:25:00,30.17,30.18,30.1,30.1,93800.0,20.6621,20.669,20.6142,20.6142,93800.0
2011-10-28 12:30:00,30.09,30.13,30.07,30.12,68600.0,20.6073,20.6347,20.5937,20.6279,68600.0
2011-10-28 12:35:00,30.12,30.19,30.12,30.18,39800.0,20.6279,20.6758,20.6279,20.669,39800.0
2011-10-28 12:40:00,30.18,30.21,30.17,30.2,43000.0,20.669,20.6895,20.6621,20.6827,43000.0
2011-10-28 12:45:00,30.19,30.24,30.19,30.21,27800.0,20.6758,20.7101,20.6758,20.6895,27800.0
2011-10-28 12:50:00,30.22,30.22,30.18,30.21,15600.0,20.6964,20.6964,20.669,20.6895,15600.0
2011-10-28 12:55:00,30.21,30.24,30.2,30.23,20000.0,20.6895,20.7101,20.6827,20.7032,20000.0
2011-10-28 13:00:00,30.23,30.3,30.23,30.25,49700.0,20.7032,20.7512,20.7032,20.7169,49700.0
2011-10-28 13:05:00,30.24,30.25,30.21,30.22,33600.0,20.7101,20.7169,20.6895,20.6964,33600.0
2011-10-28 13:10:00,30.21,30.27,30.21,30.24,14600.0,20.6895,20.7306,20.6895,20.7101,14600.0
2011-10-28 13:15:00,30.24,30.27,30.23,30.25,26500.0,20.7101,20.7306,20.7032,20.7169,26500.0
2011-10-28 13:20:00,30.25,30.29,30.24,30.27,16300.0,20.7169,20.7443,20.7101,20.7306,16300.0
2011-10-28 13:25:00,30.27,30.3,30.26,30.28,31100.0,20.7306,20.7512,20.7238,20.7375,31100.0
2011-10-28 13:30:00,30.28,30.32,30.27,30.3,30600.0,20.7375,20.7649,20.7306,20.7512,30600.0
2011-10-28 13:35:00,30.31,30.32,30.29,30.32,17400.0,20.758,20.7649,20.7443,20.7649,17400.0
2011-10-28 13:40:00,30.31,30.33,30.26,30.31,39200.0,20.758,20.7717,20.7238,20.758,39200.0
2011-10-28 13:45:00,30.32,30.32,30.26,30.28,44500.0,20.7649,20.7649,20.7238,20.7375,44500.0
2011-10-28 13:50:00,30.28,30.36,30.28,30.36,29800.0,20.7375,20.7923,20.7375,20.7923,29800.0
2011-10-28 13:55:00,30.35,30.41,30.35,30.39,33800.0,20.7854,20.8265,20.7854,20.8128,33800.0
2011-10-28 14:00:00,30.4,30.4,30.32,30.32,17500.0,20.8197,20.8197,20.7649,20.7649,17500.0
2011-10-28 14:05:00,30.32,30.33,30.24,30.33,89900.0,20.7649,20.7717,20.7101,20.7717,89900.0
2011-10-28 14:10:00,30.33,30.34,30.29,30.31,17200.0,20.7717,20.7786,20.7443,20.758,17200.0
2011-10-28 14:15:00,30.31,30.32,30.28,30.31,17500.0,20.758,20.7649,20.7375,20.758,17500.0
2011-10-28 14:20:00,30.32,30.36,30.32,30.35,28900.0,20.7649,20.7923,20.7649,20.7854,28900.0
2011-10-28 14:25:00,30.35,30.35,30.31,30.32,27900.0,20.7854,20.7854,20.758,20.7649,27900.0
2011-10-28 14:30:00,30.32,30.34,30.3,30.32,47400.0,20.7649,20.7786,20.7512,20.7649,47400.0
2011-10-28 14:35:00,30.31,30.32,30.26,30.26,39400.0,20.758,20.7649,20.7238,20.7238,39400.0
2011-10-28 14:40:00,30.27,30.3,30.25,30.29,50100.0,20.7306,20.7512,20.7169,20.7443,50100.0
2011-10-28 14:45:00,30.29,30.32,30.26,30.29,92200.0,20.7443,20.7649,20.7238,20.7443,92200.0
2011-10-28 14:50:00,30.29,30.32,30.27,30.28,36200.0,20.7443,20.7649,20.7306,20.7375,36200.0
2011-10-28 14:55:00,30.27,30.28,30.22,30.28,58100.0,20.7306,20.7375,20.6964,20.7375,58100.0
2011-10-28 15:00:00,30.28,30.37,30.28,30.35,56200.0,20.7375,20.7991,20.7375,20.7854,56200.0
2011-10-28 15:05:00,30.35,30.37,30.34,30.35,55800.0,20.7854,20.7991,20.7786,20.7854,55800.0
2011-10-28 15:10:00,30.34,30.35,30.3,30.34,34900.0,20.7786,20.7854,20.7512,20.7786,34900.0
2011-10-28 15:15:00,30.34,30.36,30.29,30.3,58500.0,20.7786,20.7923,20.7443,20.7512,58500.0
2011-10-28 15:20:00,30.31,30.35,30.31,30.33,71000.0,20.758,20.7854,20.758,20.7717,71000.0
2011-10-28 15:25:00,30.33,30.35,30.33,30.33,27900.0,20.7717,20.7854,20.7717,20.7717,27900.0
2011-10-28 15:30:00,30.34,30.34,30.22,30.27,68900.0,20.7786,20.7786,20.6964,20.7306,68900.0
2011-10-28 15:35:00,30.28,30.28,30.22,30.28,53600.0,20.7375,20.7375,20.6964,20.7375,53600.0
2011-10-28 15:40:00,30.28,30.34,30.27,30.31,63200.0,20.7375,20.7786,20.7306,20.758,63200.0
2011-10-28 15:45:00,30.32,30.34,30.28,30.33,105100.0,20.7649,20.7786,20.7375,20.7717,105100.0
2011-10-28 15:50:00,30.34,30.4,30.31,30.37,131300.0,20.7786,20.8197,20.758,20.7991,131300.0
2011-10-28 15:55:00,30.37,30.38,30.3,30.33,206500.0,20.7991,20.806,20.7512,20.7717,206500.0
2011-10-31 09:30:00,29.7,29.84,29.59,29.59,125900.0,20.3403,20.4361,20.2649,20.2649,125900.0
2011-10-31 09:35:00,29.59,29.61,29.53,29.55,51600.0,20.2649,20.2786,20.2238,20.2375,51600.0
2011-10-31 09:40:00,29.55,29.8,29.55,29.72,121800.0,20.2375,20.4087,20.2375,20.354,121800.0
2011-10-31 09:45:00,29.71,29.74,29.62,29.64,91300.0,20.3471,20.3676,20.2855,20.2992,91300.0
2011-10-31 09:50:00,29.64,29.69,29.63,29.66,51200.0,20.2992,20.3334,20.2923,20.3129,51200.0
2011-10-31 09:55:00,29.66,29.67,29.6,29.66,44900.0,20.3129,20.3197,20.2718,20.3129,44900.0
2011-10-31 10:00:00,29.66,29.66,29.6,29.61,32200.0,20.3129,20.3129,20.2718,20.2786,32200.0
2011-10-31 10:05:00,29.6,29.74,29.59,29.74,56000.0,20.2718,20.3676,20.2649,20.3676,56000.0
2011-10-31 10:10:00,29.73,29.76,29.7,29.72,38100.0,20.3608,20.3813,20.3403,20.354,38100.0
2011-10-31 10:15:00,29.72,29.77,29.72,29.72,42800.0,20.354,20.3882,20.354,20.354,42800.0
2011-10-31 10:20:00,29.73,29.76,29.7,29.7,44600.0,20.3608,20.3813,20.3403,20.3403,44600.0
2011-10-31 10:25:00,29.7,29.76,29.69,29.75,32300.0,20.3403,20.3813,20.3334,20.3745,32300.0
2011-10-31 10:30:00,29.75,29.79,29.72,29.78,52200.0,20.3745,20.4019,20.354,20.395,52200.0
2011-10-31 10:35:00,29.78,29.83,29.74,29.82,47900.0,20.395,20.4293,20.3676,20.4224,47900.0
2011-10-31 10:40:00,29.82,29.83,29.74,29.74,21700.0,20.4224,20.4293,20.3676,20.3676,21700.0
2011-10-31 10:45:00,29.74,29.76,29.7,29.71,12000.0,20.3676,20.3813,20.3403,20.3471,12000.0
2011-10-31 10:50:00,29.72,29.74,29.71,29.74,31100.0,20.354,20.3676,20.3471,20.3676,31100.0
2011-10-31 10:55:00,29.74,29.8,29.74,29.77,107300.0,20.3676,20.4087,20.3676,20.3882,107300.0
2011-10-31 11:00:00,29.77,29.86,29.74,29.78,32100.0,20.3882,20.4498,20.3676,20.395,32100.0
2011-10-31 11:05:00,29.77,29.87,29.76,29.87,42800.0,20.3882,20.4567,20.3813,20.4567,42800.0
2011-10-31 11:10:00,29.88,29.89,29.81,29.86,103800.0,20.4635,20.4704,20.4156,20.4498,103800.0
2011-10-31 11:15:00,29.86,29.86,29.75,29.77,50000.0,20.4498,20.4498,20.3745,20.3882,50000.0
2011-10-31 11:20:00,29.78,29.79,29.74,29.78,14500.0,20.395,20.4019,20.3676,20.395,14500.0
2011-10-31 11:25:00,29.78,29.8,29.73,29.74,59500.0,20.395,20.4087,20.3608,20.3676,59500.0
2011-10-31 11:30:00,29.73,29.78,29.73,29.75,18800.0,20.3608,20.395,20.3608,20.3745,18800.0
2011-10-31 11:35:00,29.75,29.76,29.73,29.74,14300.0,20.3745,20.3813,20.3608,20.3676,14300.0
2011-10-31 11:40:00,29.74,29.76,29.7,29.7,33800.0,20.3676,20.3813,20.3403,20.3403,33800.0
2011-10-31 11:45:00,29.7,29.71,29.66,29.68,30500.0,20.3403,20.3471,20.3129,20.3266,30500.0
2011-10-31 11:50:00,29.68,29.68,29.64,29.65,37400.0,20.3266,20.3266,20.2992,20.306,37400.0
2011-10-31 11:55:00,29.65,29.65,29.58,29.6,38500.0,20.306,20.306,20.2581,20.2718,38500.0
2011-10-31 12:00:00,29.6,29.61,29.58,29.61,33800.0,20.2718,20.2786,20.2581,20.2786,33800.0
2011-10-31 12:05:00,29.6,29.6,29.55,29.57,58500.0,20.2718,20.2718,20.2375,20.2512,58500.0
2011-10-31 12:10:00,29.57,29.61,29.57,29.61,28500.0,20.2512,20.2786,20.2512,20.2786,28500.0
2011-10-31 12:15:00,29.6,29.6,29.51,29.51,23100.0,20.2718,20.2718,20.2101,20.2101,23100.0
2011-10-31 12:20:00,29.52,29.52,29.48,29.51,45600.0,20.217,20.217,20.1896,20.2101,45600.0
2011-10-31 12:25:00,29.5,29.51,29.44,29.45,27900.0,20.2033,20.2101,20.1622,20.169,27900.0
2011-10-31 12:30:00,29.45,29.48,29.44,29.44,34900.0,20.169,20.1896,20.1622,20.1622,34900.0
2011-10-31 12:35:00,29.44,29.46,29.39,29.39,94300.0,20.1622,20.1759,20.1279,20.1279,94300.0
2011-10-31 12:40:00,29.39,29.4,29.36,29.37,52300.0,20.1279,20.1348,20.1074,20.1143,52300.0
2011-10-31 12:45:00,29.38,29.43,29.37,29.39,21200.0,20.1211,20.1553,20.1143,20.1279,21200.0
2011-10-31 12:50:00,29.38,29.39,29.36,29.38,25300.0,20.1211,20.1279,20.1074,20.1211,25300.0
2011-10-31 12:55:00,29.39,29.42,29.39,29.42,28000.0,20.1279,20.1485,20.1279,20.1485,28000.0
2011-10-31 13:00:00,29.41,29.41,29.32,29.38,78600.0,20.1416,20.1416,20.08,20.1211,78600.0
2011-10-31 13:05:00,29.39,29.41,29.38,29.41,11000.0,20.1279,20.1416,20.1211,20.1416,11000.0
2011-10-31 13:10:00,29.41,29.41,29.38,29.39,25900.0,20.1416,20.1416,20.1211,20.1279,25900.0
2011-10-31 13:15:00,29.39,29.39,29.36,29.37,35200.0,20.1279,20.1279,20.1074,20.1143,35200.0
2011-10-31 13:20:00,29.37,29.38,29.31,29.32,51000.0,20.1143,20.1211,20.0732,20.08,51000.0
2011-10-31 13:25:00,29.32,29.33,29.32,29.33,9000.0,20.08,20.0869,20.08,20.0869,9000.0
2011-10-31 13:30:00,29.33,29.33,29.24,29.27,83900.0,20.0869,20.0869,20.0252,20.0458,83900.0
2011-10-31 13:35:00,29.27,29.35,29.25,29.32,83500.0,20.0458,20.1006,20.0321,20.08,83500.0
2011-10-31 13:40:00,29.32,29.34,29.29,29.34,119800.0,20.08,20.0937,20.0595,20.0937,119800.0
2011-10-31 13:45:00,29.34,29.38,29.33,29.37,35200.0,20.0937,20.1211,20.0869,20.1143,35200.0
2011-10-31 13:50:00,29.36,29.42,29.33,29.41,54500.0,20.1074,20.1485,20.0869,20.1416,54500.0
2011-10-31 13:55:00,29.41,29.42,29.34,29.37,143200.0,20.1416,20.1485,20.0937,20.1143,143200.0
2011-10-31 14:00:00,29.37,29.4,29.34,29.35,62400.0,20.1143,20.1348,20.0937,20.1006,62400.0
2011-10-31 14:05:00,29.36,29.38,29.34,29.35,81500.0,20.1074,20.1211,20.0937,20.1006,81500.0
2011-10-31 14:10:00,29.35,29.35,29.24,29.29,55000.0,20.1006,20.1006,20.0252,20.0595,55000.0
2011-10-31 14:15:00,29.28,29.29,29.22,29.26,38600.0,20.0526,20.0595,20.0115,20.0389,38600.0
2011-10-31 14:20:00,29.26,29.31,29.25,29.29,48500.0,20.0389,20.0732,20.0321,20.0595,48500.0
2011-10-31 14:25:00,29.29,29.33,29.27,29.32,89800.0,20.0595,20.0869,20.0458,20.08,89800.0
2011-10-31 14:30:00,29.33,29.35,29.3,29.31,74600.0,20.0869,20.1006,20.0663,20.0732,74600.0
2011-10-31 14:35:00,29.3,29.3,29.25,29.28,95100.0,20.0663,20.0663,20.0321,20.0526,95100.0
2011-10-31 14:40:00,29.28,29.31,29.27,29.31,29200.0,20.0526,20.0732,20.0458,20.0732,29200.0
2011-10-31 14:45:00,29.3,29.33,29.3,29.32,28500.0,20.0663,20.0869,20.0663,20.08,28500.0
2011-10-31 14:50:00,29.31,29.38,29.31,29.38,45300.0,20.0732,20.1211,20.0732,20.1211,45300.0
2011-10-31 14:55:00,29.38,29.41,29.36,29.36,27500.0,20.1211,20.1416,20.1074,20.1074,27500.0
2011-10-31 15:00:00,29.37,29.37,29.29,29.29,72300.0,20.1143,20.1143,20.0595,20.0595,72300.0
2011-10-31 15:05:00,29.3,29.3,29.24,29.25,103200.0,20.0663,20.0663,20.0252,20.0321,103200.0
2011-10-31 15:10:00,29.25,29.26,29.2,29.22,57700.0,20.0321,20.0389,19.9978,20.0115,57700.0
2011-10-31 15:15:00,29.21,29.21,29.1,29.1,86900.0,20.0047,20.0047,19.9293,19.9293,86900.0
2011-10-31 15:20:00,29.11,29.11,29.06,29.06,134500.0,19.9362,19.9362,19.9019,19.9019,134500.0
2011-10-31 15:25:00,29.06,29.07,29.01,29.01,108100.0,19.9019,19.9088,19.8677,19.8677,108100.0
2011-10-31 15:30:00,29.01,29.1,28.99,29.1,138700.0,19.8677,19.9293,19.854,19.9293,138700.0
2011-10-31 15:35:00,29.09,29.18,29.09,29.16,104200.0,19.9225,19.9841,19.9225,19.9704,104200.0
2011-10-31 15:40:00,29.17,29.18,29.08,29.17,220100.0,19.9773,19.9841,19.9156,19.9773,220100.0
2011-10-31 15:45:00,29.17,29.18,28.99,29.08,244300.0,19.9773,19.9841,19.854,19.9156,244300.0
2011-10-31 15:50:00,29.08,29.17,29.05,29.13,225500.0,19.9156,19.9773,19.8951,19.9499,225500.0
2011-10-31 15:55:00,29.13,29.13,28.95,28.95,407600.0,19.9499,19.9499,19.8266,19.8266,407600.0
2011-11-01 09:30:00,27.55,27.99,27.25,27.72,457000.0,18.8678,19.1691,18.6624,18.9842,457000.0
2011-11-01 09:35:00,27.72,27.91,27.68,27.69,237400.0,18.9842,19.1144,18.9568,18.9637,237400.0
2011-11-01 09:40:00,27.68,27.79,27.66,27.79,158300.0,18.9568,19.0322,18.9431,19.0322,158300.0
2011-11-01 09:45:00,27.78,27.79,27.54,27.54,77800.0,19.0253,19.0322,18.861,18.861,77800.0
2011-11-01 09:50:00,27.53,27.64,27.5,27.57,99300.0,18.8541,18.9294,18.8336,18.8815,99300.0
2011-11-01 09:55:00,27.56,27.96,27.46,27.95,202100.0,18.8747,19.1486,18.8062,19.1418,202100.0
2011-11-01 10:00:00,27.96,27.97,27.68,27.89,144200.0,19.1486,19.1555,18.9568,19.1007,144200.0
2011-11-01 10:05:00,27.88,28.07,27.82,28.0,193500.0,19.0938,19.2239,19.0527,19.176,193500.0
2011-11-01 10:10:00,28.02,28.25,27.96,28.24,130900.0,19.1897,19.3472,19.1486,19.3404,130900.0
2011-11-01 10:15:00,28.24,28.32,28.17,28.24,133500.0,19.3404,19.3952,19.2924,19.3404,133500.0
2011-11-01 10:20:00,28.23,28.27,28.13,28.22,82700.0,19.3335,19.3609,19.265,19.3267,82700.0
2011-11-01 10:25:00,28.21,28.44,28.2,28.28,96600.0,19.3198,19.4773,19.313,19.3678,96600.0
2011-11-01 10:30:00,28.28,28.38,28.22,28.36,51900.0,19.3678,19.4362,19.3267,19.4225,51900.0
2011-11-01 10:35:00,28.36,28.37,28.17,28.17,107100.0,19.4225,19.4294,19.2924,19.2924,107100.0
2011-11-01 10:40:00,28.17,28.21,28.07,28.07,49100.0,19.2924,19.3198,19.2239,19.2239,49100.0
2011-11-01 10:45:00,28.08,28.08,28.0,28.04,56000.0,19.2308,19.2308,19.176,19.2034,56000.0
2011-11-01 10:50:00,28.03,28.09,28.0,28.0,71300.0,19.1965,19.2376,19.176,19.176,71300.0
2011-11-01 10:55:00,28.01,28.07,27.89,27.95,96100.0,19.1828,19.2239,19.1007,19.1418,96100.0
2011-11-01 11:00:00,27.94,28.02,27.94,27.94,41800.0,19.1349,19.1897,19.1349,19.1349,41800.0
2011-11-01 11:05:00,27.95,28.06,27.94,28.02,55700.0,19.1418,19.2171,19.1349,19.1897,55700.0
2011-11-01 11:10:00,28.02,28.17,28.02,28.12,47600.0,19.1897,19.2924,19.1897,19.2582,47600.0
2011-11-01 11:15:00,28.11,28.18,28.07,28.18,44600.0,19.2513,19.2993,19.2239,19.2993,44600.0
2011-11-01 11:20:00,28.18,28.23,28.17,28.22,44200.0,19.2993,19.3335,19.2924,19.3267,44200.0
2011-11-01 11:25:00,28.22,28.24,28.14,28.16,46500.0,19.3267,19.3404,19.2719,19.2856,46500.0
2011-11-01 11:30:00,28.16,28.18,28.01,28.01,97600.0,19.2856,19.2993,19.1828,19.1828,97600.0
2011-11-01 11:35:00,28.01,28.04,27.96,27.99,41900.0,19.1828,19.2034,19.1486,19.1691,41900.0
2011-11-01 11:40:00,28.0,28.04,27.93,27.96,35100.0,19.176,19.2034,19.1281,19.1486,35100.0
2011-11-01 11:45:00,27.97,28.06,27.94,27.98,34200.0,19.1555,19.2171,19.1349,19.1623,34200.0
2011-11-01 11:50:00,27.98,27.98,27.87,27.91,48600.0,19.1623,19.1623,19.087,19.1144,48600.0
2011-11-01 11:55:00,27.91,27.96,27.89,27.9,29000.0,19.1144,19.1486,19.1007,19.1075,29000.0
2011-11-01 12:00:00,27.9,27.9,27.82,27.9,46700.0,19.1075,19.1075,19.0527,19.1075,46700.0
2011-11-01 12:05:00,27.89,27.91,27.86,27.86,108400.0,19.1007,19.1144,19.0801,19.0801,108400.0
2011-11-01 12:10:00,27.86,27.9,27.83,27.85,44200.0,19.0801,19.1075,19.0596,19.0733,44200.0
2011-11-01 12:15:00,27.84,27.84,27.75,27.75,31600.0,19.0664,19.0664,19.0048,19.0048,31600.0
2011-11-01 12:20:00,27.75,27.82,27.72,27.82,36200.0,19.0048,19.0527,18.9842,19.0527,36200.0
2011-11-01 12:25:00,27.81,27.89,27.8,27.86,27500.0,19.0459,19.1007,19.039,19.0801,27500.0
2011-11-01 12:30:00,27.86,27.89,27.8,27.86,67200.0,19.0801,19.1007,19.039,19.0801,67200.0
2011-11-01 12:35:00,27.85,27.9,27.85,27.89,42700.0,19.0733,19.1075,19.0733,19.1007,42700.0
2011-11-01 12:40:00,27.89,27.9,27.82,27.83,83700.0,19.1007,19.1075,19.0527,19.0596,83700.0
2011-11-01 12:45:00,27.84,27.88,27.82,27.83,50800.0,19.0664,19.0938,19.0527,19.0596,50800.0
2011-11-01 12:50:00,27.83,27.88,27.83,27.84,58100.0,19.0596,19.0938,19.0596,19.0664,58100.0
2011-11-01 12:55:00,27.83,27.87,27.83,27.84,46300.0,19.0596,19.087,19.0596,19.0664,46300.0
2011-11-01 13:00:00,27.84,27.89,27.79,27.89,65900.0,19.0664,19.1007,19.0322,19.1007,65900.0
2011-11-01 13:05:00,27.86,27.95,27.85,27.9,46400.0,19.0801,19.1418,19.0733,19.1075,46400.0
2011-11-01 13:10:00,27.89,27.91,27.83,27.84,28800.0,19.1007,19.1144,19.0596,19.0664,28800.0
2011-11-01 13:15:00,27.85,27.86,27.75,27.76,47200.0,19.0733,19.0801,19.0048,19.0116,47200.0
2011-11-01 13:20:00,27.76,27.76,27.62,27.64,68700.0,19.0116,19.0116,18.9158,18.9294,68700.0
2011-11-01 13:25:00,27.64,27.86,27.62,27.85,194200.0,18.9294,19.0801,18.9158,19.0733,194200.0
2011-11-01 13:30:00,27.85,27.94,27.79,27.89,105300.0,19.0733,19.1349,19.0322,19.1007,105300.0
2011-11-01 13:35:00,27.9,27.96,27.81,27.83,92000.0,19.1075,19.1486,19.0459,19.0596,92000.0
2011-11-01 13:40:00,27.84,27.98,27.83,27.94,47400.0,19.0664,19.1623,19.0596,19.1349,47400.0
2011-11-01 13:45:00,27.93,28.02,27.93,27.98,68400.0,19.1281,19.1897,19.1281,19.1623,68400.0
2011-11-01 13:50:00,27.98,28.01,27.92,27.97,98000.0,19.1623,19.1828,19.1212,19.1555,98000.0
2011-11-01 13:55:00,27.96,27.96,27.81,27.87,61900.0,19.1486,19.1486,19.0459,19.087,61900.0
2011-11-01 14:00:00,27.87,27.91,27.81,27.85,59300.0,19.087,19.1144,19.0459,19.0733,59300.0
2011-11-01 14:05:00,27.84,27.91,27.81,27.91,105500.0,19.0664,19.1144,19.0459,19.1144,105500.0
2011-11-01 14:10:00,27.9,27.93,27.87,27.93,68800.0,19.1075,19.1281,19.087,19.1281,68800.0
2011-11-01 14:15:00,27.92,27.92,27.82,27.84,41500.0,19.1212,19.1212,19.0527,19.0664,41500.0
2011-11-01 14:20:00,27.84,27.94,27.83,27.94,71600.0,19.0664,19.1349,19.0596,19.1349,71600.0
2011-11-01 14:25:00,27.94,28.04,27.93,28.03,155100.0,19.1349,19.2034,19.1281,19.1965,155100.0
2011-11-01 14:30:00,28.03,28.12,28.0,28.11,39100.0,19.1965,19.2582,19.176,19.2513,39100.0
2011-11-01 14:35:00,28.11,28.14,27.96,27.98,62400.0,19.2513,19.2719,19.1486,19.1623,62400.0
2011-11-01 14:40:00,27.98,28.0,27.94,27.98,56100.0,19.1623,19.176,19.1349,19.1623,56100.0
2011-11-01 14:45:00,27.97,28.0,27.93,27.94,53300.0,19.1555,19.176,19.1281,19.1349,53300.0
2011-11-01 14:50:00,27.94,27.98,27.85,27.88,65700.0,19.1349,19.1623,19.0733,19.0938,65700.0
2011-11-01 14:55:00,27.88,27.89,27.84,27.88,45200.0,19.0938,19.1007,19.0664,19.0938,45200.0
2011-11-01 15:00:00,27.89,27.9,27.78,27.8,74000.0,19.1007,19.1075,19.0253,19.039,74000.0
2011-11-01 15:05:00,27.8,27.85,27.74,27.76,57400.0,19.039,19.0733,18.9979,19.0116,57400.0
2011-11-01 15:10:00,27.77,27.89,27.74,27.87,58600.0,19.0185,19.1007,18.9979,19.087,58600.0
2011-11-01 15:15:00,27.87,27.88,27.77,27.85,67500.0,19.087,19.0938,19.0185,19.0733,67500.0
2011-11-01 15:20:00,27.85,27.88,27.75,27.78,75400.0,19.0733,19.0938,19.0048,19.0253,75400.0
2011-11-01 15:25:00,27.78,27.85,27.78,27.84,138100.0,19.0253,19.0733,19.0253,19.0664,138100.0
2011-11-01 15:30:00,27.85,28.0,27.85,27.94,158000.0,19.0733,19.176,19.0733,19.1349,158000.0
2011-11-01 15:35:00,27.93,28.02,27.93,28.0,150300.0,19.1281,19.1897,19.1281,19.176,150300.0
2011-11-01 15:40:00,28.0,28.01,27.87,27.89,155100.0,19.176,19.1828,19.087,19.1007,155100.0
2011-11-01 15:45:00,27.89,27.9,27.67,27.77,362300.0,19.1007,19.1075,18.95,19.0185,362300.0
2011-11-01 15:50:00,27.76,27.78,27.62,27.66,330200.0,19.0116,19.0253,18.9158,18.9431,330200.0
2011-11-01 15:55:00,27.66,27.77,27.66,27.73,629500.0,18.9431,19.0185,18.9431,18.9911,629500.0
2011-11-02 09:30:00,28.3,28.56,28.3,28.5,86800.0,19.3815,19.5595,19.3815,19.5184,86800.0
2011-11-02 09:35:00,28.48,28.52,28.26,28.26,103200.0,19.5047,19.5321,19.3541,19.3541,103200.0
2011-11-02 09:40:00,28.28,28.32,28.16,28.25,39200.0,19.3678,19.3952,19.2856,19.3472,39200.0
2011-11-02 09:45:00,28.25,28.32,28.23,28.29,42600.0,19.3472,19.3952,19.3335,19.3746,42600.0
2011-11-02 09:50:00,28.28,28.31,28.19,28.2,66900.0,19.3678,19.3883,19.3061,19.313,66900.0
2011-11-02 09:55:00,28.2,28.25,28.11,28.16,60600.0,19.313,19.3472,19.2513,19.2856,60600.0
2011-11-02 10:00:00,28.16,28.24,28.16,28.16,59700.0,19.2856,19.3404,19.2856,19.2856,59700.0
2011-11-02 10:05:00,28.17,28.18,28.12,28.18,43300.0,19.2924,19.2993,19.2582,19.2993,43300.0
2011-11-02 10:10:00,28.19,28.25,28.18,28.25,32600.0,19.3061,19.3472,19.2993,19.3472,32600.0
2011-11-02 10:15:00,28.25,28.25,28.21,28.24,38200.0,19.3472,19.3472,19.3198,19.3404,38200.0
2011-11-02 10:20:00,28.23,28.25,28.19,28.21,45300.0,19.3335,19.3472,19.3061,19.3198,45300.0
2011-11-02 10:25:00,28.21,28.23,28.13,28.18,91400.0,19.3198,19.3335,19.265,19.2993,91400.0
2011-11-02 10:30:00,28.19,28.21,28.12,28.12,29800.0,19.3061,19.3198,19.2582,19.2582,29800.0
2011-11-02 10:35:00,28.12,28.23,28.12,28.2,50600.0,19.2582,19.3335,19.2582,19.313,50600.0
2011-11-02 10:40:00,28.2,28.25,28.19,28.25,28000.0,19.313,19.3472,19.3061,19.3472,28000.0
2011-11-02 10:45:00,28.25,28.35,28.24,28.34,76400.0,19.3472,19.4157,19.3404,19.4088,76400.0
2011-11-02 10:50:00,28.34,28.46,28.34,28.44,50300.0,19.4088,19.491,19.4088,19.4773,50300.0
2011-11-02 10:55:00,28.43,28.45,28.41,28.45,56000.0,19.4705,19.4842,19.4568,19.4842,56000.0
2011-11-02 11:00:00,28.45,28.51,28.44,28.51,81500.0,19.4842,19.5253,19.4773,19.5253,81500.0
2011-11-02 11:05:00,28.52,28.58,28.42,28.46,69500.0,19.5321,19.5732,19.4636,19.491,69500.0
2011-11-02 11:10:00,28.46,28.49,28.42,28.49,24800.0,19.491,19.5116,19.4636,19.5116,24800.0
2011-11-02 11:15:00,28.49,28.51,28.47,28.5,31900.0,19.5116,19.5253,19.4979,19.5184,31900.0
2011-11-02 11:20:00,28.5,28.51,28.46,28.49,37600.0,19.5184,19.5253,19.491,19.5116,37600.0
2011-11-02 11:25:00,28.49,28.5,28.43,28.44,53900.0,19.5116,19.5184,19.4705,19.4773,53900.0
2011-11-02 11:30:00,28.44,28.5,28.42,28.5,37100.0,19.4773,19.5184,19.4636,19.5184,37100.0
2011-11-02 11:35:00,28.5,28.52,28.42,28.43,42900.0,19.5184,19.5321,19.4636,19.4705,42900.0
2011-11-02 11:40:00,28.44,28.48,28.43,28.47,39100.0,19.4773,19.5047,19.4705,19.4979,39100.0
2011-11-02 11:45:00,28.46,28.47,28.39,28.39,89900.0,19.491,19.4979,19.4431,19.4431,89900.0
2011-11-02 11:50:00,28.39,28.46,28.37,28.46,21500.0,19.4431,19.491,19.4294,19.491,21500.0
2011-11-02 11:55:00,28.45,28.48,28.36,28.36,86200.0,19.4842,19.5047,19.4225,19.4225,86200.0
2011-11-02 12:00:00,28.36,28.37,28.29,28.33,30300.0,19.4225,19.4294,19.3746,19.402,30300.0
2011-11-02 12:05:00,28.33,28.34,28.32,28.32,20600.0,19.402,19.4088,19.3952,19.3952,20600.0
2011-11-02 12:10:00,28.32,28.41,28.32,28.38,22900.0,19.3952,19.4568,19.3952,19.4362,22900.0
2011-11-02 12:15:00,28.38,28.38,28.3,28.32,19600.0,19.4362,19.4362,19.3815,19.3952,19600.0
2011-11-02 12:20:00,28.32,28.38,28.32,28.36,20300.0,19.3952,19.4362,19.3952,19.4225,20300.0
2011-11-02 12:25:00,28.36,28.38,28.34,28.36,41200.0,19.4225,19.4362,19.4088,19.4225,41200.0
2011-11-02 12:30:00,28.36,28.4,28.32,28.36,57600.0,19.4225,19.4499,19.3952,19.4225,57600.0
2011-11-02 12:35:00,28.35,28.41,28.31,28.37,44300.0,19.4157,19.4568,19.3883,19.4294,44300.0
2011-11-02 12:40:00,28.38,28.46,28.33,28.35,26600.0,19.4362,19.491,19.402,19.4157,26600.0
2011-11-02 12:45:00,28.34,28.36,28.29,28.29,21100.0,19.4088,19.4225,19.3746,19.3746,21100.0
2011-11-02 12:50:00,28.28,28.34,28.28,28.32,23800.0,19.3678,19.4088,19.3678,19.3952,23800.0
2011-11-02 12:55:00,28.32,28.36,28.27,28.27,26800.0,19.3952,19.4225,19.3609,19.3609,26800.0
2011-11-02 13:00:00,28.28,28.3,28.15,28.19,96800.0,19.3678,19.3815,19.2787,19.3061,96800.0
2011-11-02 13:05:00,28.18,28.21,28.15,28.17,39400.0,19.2993,19.3198,19.2787,19.2924,39400.0
2011-11-02 13:10:00,28.17,28.19,28.15,28.17,32100.0,19.2924,19.3061,19.2787,19.2924,32100.0
2011-11-02 13:15:00,28.17,28.18,28.14,28.17,26000.0,19.2924,19.2993,19.2719,19.2924,26000.0
2011-11-02 13:20:00,28.16,28.16,28.08,28.08,26500.0,19.2856,19.2856,19.2308,19.2308,26500.0
2011-11-02 13:25:00,28.09,28.13,28.07,28.13,47300.0,19.2376,19.265,19.2239,19.265,47300.0
2011-11-02 13:30:00,28.12,28.2,28.11,28.18,19000.0,19.2582,19.313,19.2513,19.2993,19000.0
2011-11-02 13:35:00,28.2,28.23,28.19,28.21,13100.0,19.313,19.3335,19.3061,19.3198,13100.0
2011-11-02 13:40:00,28.21,28.28,28.19,28.28,33800.0,19.3198,19.3678,19.3061,19.3678,33800.0
2011-11-02 13:45:00,28.27,28.33,28.27,28.32,45300.0,19.3609,19.402,19.3609,19.3952,45300.0
2011-11-02 13:50:00,28.32,28.34,28.28,28.29,71400.0,19.3952,19.4088,19.3678,19.3746,71400.0
2011-11-02 13:55:00,28.28,28.29,28.25,28.27,42800.0,19.3678,19.3746,19.3472,19.3609,42800.0
2011-11-02 14:00:00,28.28,28.29,28.2,28.29,145200.0,19.3678,19.3746,19.313,19.3746,145200.0
2011-11-02 14:05:00,28.3,28.36,28.28,28.32,88100.0,19.3815,19.4225,19.3678,19.3952,88100.0
2011-11-02 14:10:00,28.32,28.35,28.28,28.32,73400.0,19.3952,19.4157,19.3678,19.3952,73400.0
2011-11-02 14:15:00,28.32,28.41,28.32,28.35,58400.0,19.3952,19.4568,19.3952,19.4157,58400.0
2011-11-02 14:20:00,28.36,28.42,28.34,28.34,46300.0,19.4225,19.4636,19.4088,19.4088,46300.0
2011-11-02 14:25:00,28.34,28.38,28.32,28.36,52800.0,19.4088,19.4362,19.3952,19.4225,52800.0
2011-11-02 14:30:00,28.37,28.46,28.35,28.45,42200.0,19.4294,19.491,19.4157,19.4842,42200.0
2011-11-02 14:35:00,28.46,28.49,28.43,28.44,44200.0,19.491,19.5116,19.4705,19.4773,44200.0
2011-11-02 14:40:00,28.45,28.47,28.42,28.43,49400.0,19.4842,19.4979,19.4636,19.4705,49400.0
2011-11-02 14:45:00,28.43,28.52,28.43,28.52,52900.0,19.4705,19.5321,19.4705,19.5321,52900.0
2011-11-02 14:50:00,28.52,28.56,28.51,28.51,49300.0,19.5321,19.5595,19.5253,19.5253,49300.0
2011-11-02 14:55:00,28.52,28.57,28.52,28.54,62900.0,19.5321,19.5664,19.5321,19.5458,62900.0
2011-11-02 15:00:00,28.55,28.56,28.48,28.51,84500.0,19.5527,19.5595,19.5047,19.5253,84500.0
2011-11-02 15:05:00,28.51,28.59,28.51,28.58,106300.0,19.5253,19.5801,19.5253,19.5732,106300.0
2011-11-02 15:10:00,28.58,28.61,28.55,28.56,60800.0,19.5732,19.5938,19.5527,19.5595,60800.0
2011-11-02 15:15:00,28.57,28.61,28.52,28.61,53200.0,19.5664,19.5938,19.5321,19.5938,53200.0
2011-11-02 15:20:00,28.62,28.7,28.62,28.69,82400.0,19.6006,19.6554,19.6006,19.6485,82400.0
2011-11-02 15:25:00,28.69,28.69,28.61,28.63,66800.0,19.6485,19.6485,19.5938,19.6075,66800.0
2011-11-02 15:30:00,28.63,28.65,28.47,28.51,138800.0,19.6075,19.6212,19.4979,19.5253,138800.0
2011-11-02 15:35:00,28.51,28.56,28.51,28.55,93800.0,19.5253,19.5595,19.5253,19.5527,93800.0
2011-11-02 15:40:00,28.55,28.62,28.48,28.51,139800.0,19.5527,19.6006,19.5047,19.5253,139800.0
2011-11-02 15:45:00,28.5,28.52,28.42,28.45,172300.0,19.5184,19.5321,19.4636,19.4842,172300.0
2011-11-02 15:50:00,28.45,28.52,28.45,28.52,158600.0,19.4842,19.5321,19.4842,19.5321,158600.0
2011-11-02 15:55:00,28.51,28.59,28.51,28.56,300200.0,19.5253,19.5801,19.5253,19.5595,300200.0
2011-11-03 09:30:00,28.78,28.85,28.72,28.76,66100.0,19.7102,19.7581,19.6691,19.6965,66100.0
2011-11-03 09:35:00,28.73,28.81,28.67,28.79,48100.0,19.6759,19.7307,19.6349,19.717,48100.0
2011-11-03 09:40:00,28.8,28.86,28.77,28.8,35600.0,19.7239,19.765,19.7033,19.7239,35600.0
2011-11-03 09:45:00,28.8,28.89,28.76,28.86,49900.0,19.7239,19.7855,19.6965,19.765,49900.0
2011-11-03 09:50:00,28.86,28.86,28.71,28.72,62100.0,19.765,19.765,19.6622,19.6691,62100.0
2011-11-03 09:55:00,28.72,28.77,28.67,28.75,51700.0,19.6691,19.7033,19.6349,19.6896,51700.0
2011-11-03 10:00:00,28.76,28.77,28.52,28.55,146300.0,19.6965,19.7033,19.5321,19.5527,146300.0
2011-11-03 10:05:00,28.55,28.63,28.51,28.62,102600.0,19.5527,19.6075,19.5253,19.6006,102600.0
2011-11-03 10:10:00,28.62,28.65,28.53,28.61,41200.0,19.6006,19.6212,19.539,19.5938,41200.0
2011-11-03 10:15:00,28.62,28.77,28.61,28.74,58900.0,19.6006,19.7033,19.5938,19.6828,58900.0
2011-11-03 10:20:00,28.74,28.78,28.71,28.73,26300.0,19.6828,19.7102,19.6622,19.6759,26300.0
2011-11-03 10:25:00,28.73,28.82,28.71,28.77,45400.0,19.6759,19.7376,19.6622,19.7033,45400.0
2011-11-03 10:30:00,28.78,28.86,28.78,28.86,66500.0,19.7102,19.765,19.7102,19.765,66500.0
2011-11-03 10:35:00,28.86,28.88,28.82,28.87,51800.0,19.765,19.7787,19.7376,19.7718,51800.0
2011-11-03 10:40:00,28.86,28.99,28.86,28.9,62000.0,19.765,19.854,19.765,19.7924,62000.0
2011-11-03 10:45:00,28.91,28.96,28.9,28.92,47800.0,19.7992,19.8335,19.7924,19.8061,47800.0
2011-11-03 10:50:00,28.92,28.96,28.85,28.89,33000.0,19.8061,19.8335,19.7581,19.7855,33000.0
2011-11-03 10:55:00,28.88,28.97,28.88,28.89,54700.0,19.7787,19.8403,19.7787,19.7855,54700.0
2011-11-03 11:00:00,28.89,28.95,28.88,28.9,32900.0,19.7855,19.8266,19.7787,19.7924,32900.0
2011-11-03 11:05:00,28.89,28.96,28.86,28.92,40000.0,19.7855,19.8335,19.765,19.8061,40000.0
2011-11-03 11:10:00,28.91,28.99,28.91,28.97,30000.0,19.7992,19.854,19.7992,19.8403,30000.0
2011-11-03 11:15:00,28.96,28.99,28.94,28.98,29200.0,19.8335,19.854,19.8198,19.8472,29200.0
2011-11-03 11:20:00,28.98,29.0,28.95,28.99,30900.0,19.8472,19.8609,19.8266,19.854,30900.0
2011-11-03 11:25:00,28.98,29.01,28.98,28.99,37400.0,19.8472,19.8677,19.8472,19.854,37400.0
2011-11-03 11:30:00,29.0,29.01,28.95,28.95,74500.0,19.8609,19.8677,19.8266,19.8266,74500.0
2011-11-03 11:35:00,28.95,28.98,28.95,28.96,49000.0,19.8266,19.8472,19.8266,19.8335,49000.0
2011-11-03 11:40:00,28.95,28.97,28.89,28.9,28400.0,19.8266,19.8403,19.7855,19.7924,28400.0
2011-11-03 11:45:00,28.89,28.91,28.88,28.9,22100.0,19.7855,19.7992,19.7787,19.7924,22100.0
2011-11-03 11:50:00,28.9,28.95,28.89,28.94,41100.0,19.7924,19.8266,19.7855,19.8198,41100.0
2011-11-03 11:55:00,28.93,28.94,28.85,28.85,29400.0,19.8129,19.8198,19.7581,19.7581,29400.0
2011-11-03 12:00:00,28.85,28.91,28.85,28.91,28100.0,19.7581,19.7992,19.7581,19.7992,28100.0
2011-11-03 12:05:00,28.91,28.97,28.87,28.96,27100.0,19.7992,19.8403,19.7718,19.8335,27100.0
2011-11-03 12:10:00,28.97,29.0,28.95,28.95,67200.0,19.8403,19.8609,19.8266,19.8266,67200.0
2011-11-03 12:15:00,28.95,28.97,28.91,28.92,32900.0,19.8266,19.8403,19.7992,19.8061,32900.0
2011-11-03 12:20:00,28.93,28.98,28.92,28.98,22300.0,19.8129,19.8472,19.8061,19.8472,22300.0
2011-11-03 12:25:00,28.98,29.0,28.97,28.99,62900.0,19.8472,19.8609,19.8403,19.854,62900.0
2011-11-03 12:30:00,29.0,29.01,28.97,29.0,79600.0,19.8609,19.8677,19.8403,19.8609,79600.0
2011-11-03 12:35:00,29.0,29.01,28.92,28.94,59100.0,19.8609,19.8677,19.8061,19.8198,59100.0
2011-11-03 12:40:00,28.93,28.97,28.91,28.97,16100.0,19.8129,19.8403,19.7992,19.8403,16100.0
2011-11-03 12:45:00,28.97,29.09,28.97,29.08,53600.0,19.8403,19.9225,19.8403,19.9156,53600.0
2011-11-03 12:50:00,29.09,29.09,29.07,29.09,14400.0,19.9225,19.9225,19.9088,19.9225,14400.0
2011-11-03 12:55:00,29.08,29.1,29.08,29.08,28700.0,19.9156,19.9293,19.9156,19.9156,28700.0
2011-11-03 13:00:00,29.09,29.1,29.05,29.07,55700.0,19.9225,19.9293,19.8951,19.9088,55700.0
2011-11-03 13:05:00,29.08,29.13,29.07,29.13,31800.0,19.9156,19.9499,19.9088,19.9499,31800.0
2011-11-03 13:10:00,29.13,29.18,29.11,29.12,33300.0,19.9499,19.9841,19.9362,19.943,33300.0
2011-11-03 13:15:00,29.12,29.19,29.12,29.16,23700.0,19.943,19.991,19.943,19.9704,23700.0
2011-11-03 13:20:00,29.16,29.18,29.13,29.13,31000.0,19.9704,19.9841,19.9499,19.9499,31000.0
2011-11-03 13:25:00,29.14,29.16,29.12,29.12,30700.0,19.9567,19.9704,19.943,19.943,30700.0
2011-11-03 13:30:00,29.13,29.13,29.09,29.13,31500.0,19.9499,19.9499,19.9225,19.9499,31500.0
2011-11-03 13:35:00,29.12,29.17,29.11,29.16,31300.0,19.943,19.9773,19.9362,19.9704,31300.0
2011-11-03 13:40:00,29.17,29.2,29.16,29.19,39100.0,19.9773,19.9978,19.9704,19.991,39100.0
2011-11-03 13:45:00,29.19,29.27,29.19,29.26,38800.0,19.991,20.0458,19.991,20.0389,38800.0
2011-11-03 13:50:00,29.27,29.31,29.26,29.26,59000.0,20.0458,20.0732,20.0389,20.0389,59000.0
2011-11-03 13:55:00,29.26,29.29,29.21,29.23,64300.0,20.0389,20.0595,20.0047,20.0184,64300.0
2011-11-03 14:00:00,29.23,29.26,29.22,29.26,57100.0,20.0184,20.0389,20.0115,20.0389,57100.0
2011-11-03 14:05:00,29.26,29.31,29.25,29.3,37600.0,20.0389,20.0732,20.0321,20.0663,37600.0
2011-11-03 14:10:00,29.3,29.31,29.26,29.3,38400.0,20.0663,20.0732,20.0389,20.0663,38400.0
2011-11-03 14:15:00,29.3,29.32,29.27,29.29,61700.0,20.0663,20.08,20.0458,20.0595,61700.0
2011-11-03 14:20:00,29.28,29.3,29.21,29.24,50300.0,20.0526,20.0663,20.0047,20.0252,50300.0
2011-11-03 14:25:00,29.25,29.28,29.23,29.25,47300.0,20.0321,20.0526,20.0184,20.0321,47300.0
2011-11-03 14:30:00,29.24,29.25,29.22,29.23,29500.0,20.0252,20.0321,20.0115,20.0184,29500.0
2011-11-03 14:35:00,29.23,29.26,29.21,29.26,66700.0,20.0184,20.0389,20.0047,20.0389,66700.0
2011-11-03 14:40:00,29.26,29.27,29.18,29.18,75100.0,20.0389,20.0458,19.9841,19.9841,75100.0
2011-11-03 14:45:00,29.18,29.19,29.17,29.18,34700.0,19.9841,19.991,19.9773,19.9841,34700.0
2011-11-03 14:50:00,29.18,29.2,29.17,29.2,19600.0,19.9841,19.9978,19.9773,19.9978,19600.0
2011-11-03 14:55:00,29.2,29.23,29.19,29.23,42100.0,19.9978,20.0184,19.991,20.0184,42100.0
2011-11-03 15:00:00,29.23,29.3,29.23,29.29,56300.0,20.0184,20.0663,20.0184,20.0595,56300.0
2011-11-03 15:05:00,29.3,29.31,29.28,29.3,47900.0,20.0663,20.0732,20.0526,20.0663,47900.0
2011-11-03 15:10:00,29.3,29.34,29.27,29.27,84900.0,20.0663,20.0937,20.0458,20.0458,84900.0
2011-11-03 15:15:00,29.28,29.34,29.28,29.3,61700.0,20.0526,20.0937,20.0526,20.0663,61700.0
2011-11-03 15:20:00,29.31,29.37,29.3,29.36,53600.0,20.0732,20.1143,20.0663,20.1074,53600.0
2011-11-03 15:25:00,29.36,29.41,29.35,29.4,53100.0,20.1074,20.1416,20.1006,20.1348,53100.0
2011-11-03 15:30:00,29.4,29.47,29.4,29.45,85900.0,20.1348,20.1827,20.1348,20.169,85900.0
2011-11-03 15:35:00,29.45,29.46,29.35,29.38,96700.0,20.169,20.1759,20.1006,20.1211,96700.0
2011-11-03 15:40:00,29.39,29.39,29.32,29.36,120200.0,20.1279,20.1279,20.08,20.1074,120200.0
2011-11-03 15:45:00,29.37,29.38,29.28,29.38,163100.0,20.1143,20.1211,20.0526,20.1211,163100.0
2011-11-03 15:50:00,29.37,29.42,29.35,29.37,208800.0,20.1143,20.1485,20.1006,20.1143,208800.0
2011-11-03 15:55:00,29.38,29.42,29.33,29.35,344400.0,20.1211,20.1485,20.0869,20.1006,344400.0
2011-11-04 09:30:00,29.08,29.18,28.91,28.97,93900.0,19.9156,19.9841,19.7992,19.8403,93900.0
2011-11-04 09:35:00,28.96,29.03,28.88,28.89,43500.0,19.8335,19.8814,19.7787,19.7855,43500.0
2011-11-04 09:40:00,28.89,28.93,28.8,28.92,51300.0,19.7855,19.8129,19.7239,19.8061,51300.0
2011-11-04 09:45:00,28.92,28.98,28.9,28.98,39200.0,19.8061,19.8472,19.7924,19.8472,39200.0
2011-11-04 09:50:00,28.97,29.01,28.92,28.98,44300.0,19.8403,19.8677,19.8061,19.8472,44300.0
2011-11-04 09:55:00,28.97,28.98,28.91,28.93,43500.0,19.8403,19.8472,19.7992,19.8129,43500.0
2011-11-04 10:00:00,28.93,28.94,28.85,28.92,38100.0,19.8129,19.8198,19.7581,19.8061,38100.0
2011-11-04 10:05:00,28.91,28.97,28.9,28.93,33100.0,19.7992,19.8403,19.7924,19.8129,33100.0
2011-11-04 10:10:00,28.93,28.96,28.9,28.91,34700.0,19.8129,19.8335,19.7924,19.7992,34700.0
2011-11-04 10:15:00,28.91,28.95,28.83,28.85,39600.0,19.7992,19.8266,19.7444,19.7581,39600.0
2011-11-04 10:20:00,28.85,28.86,28.75,28.8,40800.0,19.7581,19.765,19.6896,19.7239,40800.0
2011-11-04 10:25:00,28.79,28.83,28.74,28.77,28000.0,19.717,19.7444,19.6828,19.7033,28000.0
2011-11-04 10:30:00,28.77,28.77,28.71,28.71,34600.0,19.7033,19.7033,19.6622,19.6622,34600.0
2011-11-04 10:35:00,28.71,28.74,28.7,28.71,49000.0,19.6622,19.6828,19.6554,19.6622,49000.0
2011-11-04 10:40:00,28.72,28.77,28.7,28.77,51500.0,19.6691,19.7033,19.6554,19.7033,51500.0
2011-11-04 10:45:00,28.77,28.79,28.75,28.75,21900.0,19.7033,19.717,19.6896,19.6896,21900.0
2011-11-04 10:50:00,28.75,28.76,28.72,28.75,19000.0,19.6896,19.6965,19.6691,19.6896,19000.0
2011-11-04 10:55:00,28.74,28.78,28.7,28.75,27900.0,19.6828,19.7102,19.6554,19.6896,27900.0
2011-11-04 11:00:00,28.75,28.78,28.74,28.74,36700.0,19.6896,19.7102,19.6828,19.6828,36700.0
2011-11-04 11:05:00,28.74,28.76,28.7,28.73,35500.0,19.6828,19.6965,19.6554,19.6759,35500.0
2011-11-04 11:10:00,28.74,28.77,28.7,28.74,39500.0,19.6828,19.7033,19.6554,19.6828,39500.0
2011-11-04 11:15:00,28.74,28.78,28.7,28.7,65600.0,19.6828,19.7102,19.6554,19.6554,65600.0
2011-11-04 11:20:00,28.7,28.73,28.67,28.67,47900.0,19.6554,19.6759,19.6349,19.6349,47900.0
2011-11-04 11:25:00,28.67,28.73,28.67,28.72,36800.0,19.6349,19.6759,19.6349,19.6691,36800.0
2011-11-04 11:30:00,28.72,28.81,28.72,28.78,34300.0,19.6691,19.7307,19.6691,19.7102,34300.0
2011-11-04 11:35:00,28.78,28.78,28.69,28.77,33800.0,19.7102,19.7102,19.6485,19.7033,33800.0
2011-11-04 11:40:00,28.78,28.79,28.73,28.76,21300.0,19.7102,19.717,19.6759,19.6965,21300.0
2011-11-04 11:45:00,28.77,28.77,28.67,28.68,77300.0,19.7033,19.7033,19.6349,19.6417,77300.0
2011-11-04 11:50:00,28.68,28.72,28.65,28.71,28400.0,19.6417,19.6691,19.6212,19.6622,28400.0
2011-11-04 11:55:00,28.7,28.71,28.68,28.69,34600.0,19.6554,19.6622,19.6417,19.6485,34600.0
2011-11-04 12:00:00,28.69,28.75,28.68,28.73,40100.0,19.6485,19.6896,19.6417,19.6759,40100.0
2011-11-04 12:05:00,28.73,28.74,28.67,28.67,28300.0,19.6759,19.6828,19.6349,19.6349,28300.0
2011-11-04 12:10:00,28.68,28.75,28.67,28.74,29900.0,19.6417,19.6896,19.6349,19.6828,29900.0
2011-11-04 12:15:00,28.74,28.75,28.72,28.73,58400.0,19.6828,19.6896,19.6691,19.6759,58400.0
2011-11-04 12:20:00,28.74,28.76,28.72,28.72,13800.0,19.6828,19.6965,19.6691,19.6691,13800.0
2011-11-04 12:25:00,28.73,28.78,28.73,28.75,14900.0,19.6759,19.7102,19.6759,19.6896,14900.0
2011-11-04 12:30:00,28.75,28.75,28.7,28.7,20700.0,19.6896,19.6896,19.6554,19.6554,20700.0
2011-11-04 12:35:00,28.7,28.72,28.7,28.71,23400.0,19.6554,19.6691,19.6554,19.6622,23400.0
2011-11-04 12:40:00,28.7,28.73,28.66,28.66,17000.0,19.6554,19.6759,19.628,19.628,17000.0
2011-11-04 12:45:00,28.66,28.68,28.65,28.67,14200.0,19.628,19.6417,19.6212,19.6349,14200.0
2011-11-04 12:50:00,28.67,28.69,28.66,28.67,10400.0,19.6349,19.6485,19.628,19.6349,10400.0
2011-11-04 12:55:00,28.67,28.7,28.67,28.69,18300.0,19.6349,19.6554,19.6349,19.6485,18300.0
2011-11-04 13:00:00,28.69,28.73,28.68,28.72,46100.0,19.6485,19.6759,19.6417,19.6691,46100.0
2011-11-04 13:05:00,28.72,28.77,28.72,28.77,27600.0,19.6691,19.7033,19.6691,19.7033,27600.0
2011-11-04 13:10:00,28.77,28.87,28.76,28.86,34700.0,19.7033,19.7718,19.6965,19.765,34700.0
2011-11-04 13:15:00,28.87,28.89,28.84,28.88,24500.0,19.7718,19.7855,19.7513,19.7787,24500.0
2011-11-04 13:20:00,28.89,28.94,28.89,28.91,42400.0,19.7855,19.8198,19.7855,19.7992,42400.0
2011-11-04 13:25:00,28.9,28.92,28.9,28.92,33900.0,19.7924,19.8061,19.7924,19.8061,33900.0
2011-11-04 13:30:00,28.91,28.93,28.85,28.85,41000.0,19.7992,19.8129,19.7581,19.7581,41000.0
2011-11-04 13:35:00,28.86,28.87,28.82,28.83,23800.0,19.765,19.7718,19.7376,19.7444,23800.0
2011-11-04 13:40:00,28.84,28.93,28.81,28.93,47600.0,19.7513,19.8129,19.7307,19.8129,47600.0
2011-11-04 13:45:00,28.93,28.99,28.92,28.96,27300.0,19.8129,19.854,19.8061,19.8335,27300.0
2011-11-04 13:50:00,28.96,29.0,28.96,28.98,13600.0,19.8335,19.8609,19.8335,19.8472,13600.0
2011-11-04 13:55:00,28.98,29.0,28.94,28.99,37000.0,19.8472,19.8609,19.8198,19.854,37000.0
2011-11-04 14:00:00,28.99,29.01,28.95,28.99,58800.0,19.854,19.8677,19.8266,19.854,58800.0
2011-11-04 14:05:00,29.0,29.02,28.96,29.02,39800.0,19.8609,19.8746,19.8335,19.8746,39800.0
2011-11-04 14:10:00,29.01,29.03,29.0,29.01,26300.0,19.8677,19.8814,19.8609,19.8677,26300.0
2011-11-04 14:15:00,29.01,29.05,29.01,29.05,30300.0,19.8677,19.8951,19.8677,19.8951,30300.0
2011-11-04 14:20:00,29.04,29.07,29.0,29.04,33500.0,19.8882,19.9088,19.8609,19.8882,33500.0
2011-11-04 14:25:00,29.04,29.08,29.04,29.07,27600.0,19.8882,19.9156,19.8882,19.9088,27600.0
2011-11-04 14:30:00,29.07,29.1,29.07,29.08,29300.0,19.9088,19.9293,19.9088,19.9156,29300.0
2011-11-04 14:35:00,29.07,29.07,28.98,28.98,35100.0,19.9088,19.9088,19.8472,19.8472,35100.0
2011-11-04 14:40:00,28.99,29.04,28.99,29.01,26700.0,19.854,19.8882,19.854,19.8677,26700.0
2011-11-04 14:45:00,29.01,29.09,29.01,29.05,22600.0,19.8677,19.9225,19.8677,19.8951,22600.0
2011-11-04 14:50:00,29.05,29.07,29.02,29.05,28400.0,19.8951,19.9088,19.8746,19.8951,28400.0
2011-11-04 14:55:00,29.05,29.09,29.05,29.06,42900.0,19.8951,19.9225,19.8951,19.9019,42900.0
2011-11-04 15:00:00,29.05,29.05,28.99,29.0,35400.0,19.8951,19.8951,19.854,19.8609,35400.0
2011-11-04 15:05:00,29.0,29.0,28.97,28.97,49400.0,19.8609,19.8609,19.8403,19.8403,49400.0
2011-11-04 15:10:00,28.97,28.97,28.9,28.91,53800.0,19.8403,19.8403,19.7924,19.7992,53800.0
2011-11-04 15:15:00,28.92,28.94,28.91,28.94,28800.0,19.8061,19.8198,19.7992,19.8198,28800.0
2011-11-04 15:20:00,28.94,28.96,28.93,28.96,94200.0,19.8198,19.8335,19.8129,19.8335,94200.0
2011-11-04 15:25:00,28.96,28.99,28.96,28.97,47800.0,19.8335,19.854,19.8335,19.8403,47800.0
2011-11-04 15:30:00,28.97,29.02,28.95,29.0,51700.0,19.8403,19.8746,19.8266,19.8609,51700.0
2011-11-04 15:35:00,29.0,29.01,28.94,28.96,70000.0,19.8609,19.8677,19.8198,19.8335,70000.0
2011-11-04 15:40:00,28.96,29.03,28.96,29.03,59200.0,19.8335,19.8814,19.8335,19.8814,59200.0
2011-11-04 15:45:00,29.02,29.11,29.02,29.03,83700.0,19.8746,19.9362,19.8746,19.8814,83700.0
2011-11-04 15:50:00,29.04,29.04,28.94,28.98,113800.0,19.8882,19.8882,19.8198,19.8472,113800.0
2011-11-04 15:55:00,28.98,29.06,28.94,29.06,241900.0,19.8472,19.9019,19.8198,19.9019,241900.0
2011-11-07 09:30:00,28.82,28.82,28.65,28.72,108500.0,19.7376,19.7376,19.6212,19.6691,108500.0
2011-11-07 09:35:00,28.72,28.98,28.71,28.92,74800.0,19.6691,19.8472,19.6622,19.8061,74800.0
2011-11-07 09:40:00,28.92,29.0,28.92,29.0,76200.0,19.8061,19.8609,19.8061,19.8609,76200.0
2011-11-07 09:45:00,28.99,29.04,28.98,28.99,32700.0,19.854,19.8882,19.8472,19.854,32700.0
2011-11-07 09:50:00,28.99,29.09,28.98,29.09,23400.0,19.854,19.9225,19.8472,19.9225,23400.0
2011-11-07 09:55:00,29.09,29.11,29.05,29.09,38500.0,19.9225,19.9362,19.8951,19.9225,38500.0
2011-11-07 10:00:00,29.08,29.1,28.98,29.05,61800.0,19.9156,19.9293,19.8472,19.8951,61800.0
2011-11-07 10:05:00,29.04,29.04,28.97,29.0,31500.0,19.8882,19.8882,19.8403,19.8609,31500.0
2011-11-07 10:10:00,29.0,29.04,28.93,28.98,40200.0,19.8609,19.8882,19.8129,19.8472,40200.0
2011-11-07 10:15:00,28.98,29.02,28.86,28.87,110100.0,19.8472,19.8746,19.765,19.7718,110100.0
2011-11-07 10:20:00,28.86,28.89,28.8,28.82,40300.0,19.765,19.7855,19.7239,19.7376,40300.0
2011-11-07 10:25:00,28.81,28.81,28.76,28.78,44100.0,19.7307,19.7307,19.6965,19.7102,44100.0
2011-11-07 10:30:00,28.77,28.77,28.71,28.71,66300.0,19.7033,19.7033,19.6622,19.6622,66300.0
2011-11-07 10:35:00,28.72,28.76,28.7,28.73,36800.0,19.6691,19.6965,19.6554,19.6759,36800.0
2011-11-07 10:40:00,28.73,28.81,28.73,28.81,29700.0,19.6759,19.7307,19.6759,19.7307,29700.0
2011-11-07 10:45:00,28.8,28.82,28.79,28.82,23700.0,19.7239,19.7376,19.717,19.7376,23700.0
2011-11-07 10:50:00,28.83,28.84,28.79,28.8,31700.0,19.7444,19.7513,19.717,19.7239,31700.0
2011-11-07 10:55:00,28.79,28.8,28.76,28.79,26000.0,19.717,19.7239,19.6965,19.717,26000.0
2011-11-07 11:00:00,28.78,28.89,28.77,28.88,31300.0,19.7102,19.7855,19.7033,19.7787,31300.0
2011-11-07 11:05:00,28.88,28.92,28.87,28.88,45300.0,19.7787,19.8061,19.7718,19.7787,45300.0
2011-11-07 11:10:00,28.88,28.95,28.87,28.92,21900.0,19.7787,19.8266,19.7718,19.8061,21900.0
2011-11-07 11:15:00,28.92,28.96,28.92,28.94,30400.0,19.8061,19.8335,19.8061,19.8198,30400.0
2011-11-07 11:20:00,28.94,28.97,28.93,28.97,58300.0,19.8198,19.8403,19.8129,19.8403,58300.0
2011-11-07 11:25:00,28.99,28.99,28.94,28.97,59500.0,19.854,19.854,19.8198,19.8403,59500.0
2011-11-07 11:30:00,28.96,29.01,28.94,29.0,35700.0,19.8335,19.8677,19.8198,19.8609,35700.0
2011-11-07 11:35:00,28.99,29.01,28.98,29.0,25200.0,19.854,19.8677,19.8472,19.8609,25200.0
2011-11-07 11:40:00,29.0,29.03,28.97,29.01,28300.0,19.8609,19.8814,19.8403,19.8677,28300.0
2011-11-07 11:45:00,28.99,29.01,28.96,28.98,24000.0,19.854,19.8677,19.8335,19.8472,24000.0
2011-11-07 11:50:00,28.99,29.02,28.96,28.97,26900.0,19.854,19.8746,19.8335,19.8403,26900.0
2011-11-07 11:55:00,28.96,28.97,28.92,28.93,18900.0,19.8335,19.8403,19.8061,19.8129,18900.0
2011-11-07 12:00:00,28.92,28.97,28.92,28.95,10900.0,19.8061,19.8403,19.8061,19.8266,10900.0
2011-11-07 12:05:00,28.95,29.0,28.93,28.97,19100.0,19.8266,19.8609,19.8129,19.8403,19100.0
2011-11-07 12:10:00,28.96,28.97,28.9,28.9,23600.0,19.8335,19.8403,19.7924,19.7924,23600.0
2011-11-07 12:15:00,28.89,28.9,28.83,28.83,56400.0,19.7855,19.7924,19.7444,19.7444,56400.0
2011-11-07 12:20:00,28.83,28.86,28.83,28.85,32300.0,19.7444,19.765,19.7444,19.7581,32300.0
2011-11-07 12:25:00,28.84,28.85,28.83,28.84,14400.0,19.7513,19.7581,19.7444,19.7513,14400.0
2011-11-07 12:30:00,28.84,28.84,28.81,28.81,25000.0,19.7513,19.7513,19.7307,19.7307,25000.0
2011-11-07 12:35:00,28.8,28.87,28.8,28.87,15100.0,19.7239,19.7718,19.7239,19.7718,15100.0
2011-11-07 12:40:00,28.87,28.9,28.86,28.89,18700.0,19.7718,19.7924,19.765,19.7855,18700.0
2011-11-07 12:45:00,28.89,28.91,28.89,28.89,11800.0,19.7855,19.7992,19.7855,19.7855,11800.0
2011-11-07 12:50:00,28.9,28.93,28.89,28.91,36300.0,19.7924,19.8129,19.7855,19.7992,36300.0
2011-11-07 12:55:00,28.91,28.91,28.9,28.91,9600.0,19.7992,19.7992,19.7924,19.7992,9600.0
2011-11-07 13:00:00,28.9,28.92,28.9,28.9,28200.0,19.7924,19.8061,19.7924,19.7924,28200.0
2011-11-07 13:05:00,28.91,28.94,28.91,28.92,17500.0,19.7992,19.8198,19.7992,19.8061,17500.0
2011-11-07 13:10:00,28.92,28.95,28.9,28.94,18300.0,19.8061,19.8266,19.7924,19.8198,18300.0
2011-11-07 13:15:00,28.94,29.0,28.94,28.97,28300.0,19.8198,19.8609,19.8198,19.8403,28300.0
2011-11-07 13:20:00,28.98,28.99,28.96,28.96,13100.0,19.8472,19.854,19.8335,19.8335,13100.0
2011-11-07 13:25:00,28.97,28.98,28.96,28.98,8100.0,19.8403,19.8472,19.8335,19.8472,8100.0
2011-11-07 13:30:00,28.97,28.99,28.96,28.98,22900.0,19.8403,19.854,19.8335,19.8472,22900.0
2011-11-07 13:35:00,28.98,28.99,28.96,28.97,34400.0,19.8472,19.854,19.8335,19.8403,34400.0
2011-11-07 13:40:00,28.96,28.99,28.96,28.99,20000.0,19.8335,19.854,19.8335,19.854,20000.0
2011-11-07 13:45:00,28.98,29.01,28.98,29.0,44000.0,19.8472,19.8677,19.8472,19.8609,44000.0
2011-11-07 13:50:00,29.0,29.03,29.0,29.02,36900.0,19.8609,19.8814,19.8609,19.8746,36900.0
2011-11-07 13:55:00,29.03,29.16,29.03,29.15,79100.0,19.8814,19.9704,19.8814,19.9636,79100.0
2011-11-07 14:00:00,29.15,29.18,29.1,29.18,58000.0,19.9636,19.9841,19.9293,19.9841,58000.0
2011-11-07 14:05:00,29.17,29.21,29.15,29.16,37600.0,19.9773,20.0047,19.9636,19.9704,37600.0
2011-11-07 14:10:00,29.16,29.24,29.16,29.17,35600.0,19.9704,20.0252,19.9704,19.9773,35600.0
2011-11-07 14:15:00,29.17,29.19,29.16,29.16,34200.0,19.9773,19.991,19.9704,19.9704,34200.0
2011-11-07 14:20:00,29.17,29.24,29.16,29.2,54200.0,19.9773,20.0252,19.9704,19.9978,54200.0
2011-11-07 14:25:00,29.2,29.21,29.16,29.17,26900.0,19.9978,20.0047,19.9704,19.9773,26900.0
2011-11-07 14:30:00,29.16,29.22,29.14,29.2,67000.0,19.9704,20.0115,19.9567,19.9978,67000.0
2011-11-07 14:35:00,29.2,29.22,29.17,29.2,27000.0,19.9978,20.0115,19.9773,19.9978,27000.0
2011-11-07 14:40:00,29.21,29.21,29.13,29.14,43000.0,20.0047,20.0047,19.9499,19.9567,43000.0
2011-11-07 14:45:00,29.15,29.18,29.14,29.16,24700.0,19.9636,19.9841,19.9567,19.9704,24700.0
2011-11-07 14:50:00,29.17,29.22,29.14,29.21,68900.0,19.9773,20.0115,19.9567,20.0047,68900.0
2011-11-07 14:55:00,29.2,29.22,29.2,29.22,23300.0,19.9978,20.0115,19.9978,20.0115,23300.0
2011-11-07 15:00:00,29.22,29.26,29.22,29.23,63100.0,20.0115,20.0389,20.0115,20.0184,63100.0
2011-11-07 15:05:00,29.23,29.26,29.23,29.24,71200.0,20.0184,20.0389,20.0184,20.0252,71200.0
2011-11-07 15:10:00,29.25,29.3,29.25,29.28,82500.0,20.0321,20.0663,20.0321,20.0526,82500.0
2011-11-07 15:15:00,29.28,29.28,29.17,29.17,110500.0,20.0526,20.0526,19.9773,19.9773,110500.0
2011-11-07 15:20:00,29.17,29.18,29.15,29.16,42300.0,19.9773,19.9841,19.9636,19.9704,42300.0
2011-11-07 15:25:00,29.16,29.22,29.16,29.21,62000.0,19.9704,20.0115,19.9704,20.0047,62000.0
2011-11-07 15:30:00,29.21,29.25,29.21,29.23,60700.0,20.0047,20.0321,20.0047,20.0184,60700.0
2011-11-07 15:35:00,29.22,29.3,29.22,29.29,49200.0,20.0115,20.0663,20.0115,20.0595,49200.0
2011-11-07 15:40:00,29.3,29.33,29.27,29.32,76800.0,20.0663,20.0869,20.0458,20.08,76800.0
2011-11-07 15:45:00,29.33,29.35,29.3,29.34,137900.0,20.0869,20.1006,20.0663,20.0937,137900.0
2011-11-07 15:50:00,29.34,29.41,29.31,29.38,140300.0,20.0937,20.1416,20.0732,20.1211,140300.0
2011-11-07 15:55:00,29.37,29.4,29.37,29.38,247900.0,20.1143,20.1348,20.1143,20.1211,247900.0
2011-11-08 09:30:00,29.51,29.51,29.27,29.37,86600.0,20.2101,20.2101,20.0458,20.1143,86600.0
2011-11-08 09:35:00,29.36,29.53,29.35,29.52,57200.0,20.1074,20.2238,20.1006,20.217,57200.0
2011-11-08 09:40:00,29.52,29.69,29.52,29.68,76900.0,20.217,20.3334,20.217,20.3266,76900.0
2011-11-08 09:45:00,29.68,29.73,29.59,29.59,103200.0,20.3266,20.3608,20.2649,20.2649,103200.0
2011-11-08 09:50:00,29.6,29.63,29.59,29.6,30400.0,20.2718,20.2923,20.2649,20.2718,30400.0
2011-11-08 09:55:00,29.6,29.75,29.6,29.74,31300.0,20.2718,20.3745,20.2718,20.3676,31300.0
2011-11-08 10:00:00,29.75,29.78,29.7,29.72,92600.0,20.3745,20.395,20.3403,20.354,92600.0
2011-11-08 10:05:00,29.72,29.74,29.65,29.73,142900.0,20.354,20.3676,20.306,20.3608,142900.0
2011-11-08 10:10:00,29.71,29.74,29.61,29.7,110900.0,20.3471,20.3676,20.2786,20.3403,110900.0
2011-11-08 10:15:00,29.69,29.7,29.62,29.69,57200.0,20.3334,20.3403,20.2855,20.3334,57200.0
2011-11-08 10:20:00,29.69,29.71,29.65,29.7,31700.0,20.3334,20.3471,20.306,20.3403,31700.0
2011-11-08 10:25:00,29.68,29.68,29.52,29.54,54700.0,20.3266,20.3266,20.217,20.2307,54700.0
2011-11-08 10:30:00,29.53,29.58,29.5,29.57,85200.0,20.2238,20.2581,20.2033,20.2512,85200.0
2011-11-08 10:35:00,29.56,29.72,29.56,29.72,98400.0,20.2444,20.354,20.2444,20.354,98400.0
2011-11-08 10:40:00,29.72,29.74,29.7,29.74,45200.0,20.354,20.3676,20.3403,20.3676,45200.0
2011-11-08 10:45:00,29.74,29.82,29.71,29.81,53900.0,20.3676,20.4224,20.3471,20.4156,53900.0
2011-11-08 10:50:00,29.81,29.82,29.66,29.72,65900.0,20.4156,20.4224,20.3129,20.354,65900.0
2011-11-08 10:55:00,29.72,29.82,29.72,29.77,62800.0,20.354,20.4224,20.354,20.3882,62800.0
2011-11-08 11:00:00,29.77,29.79,29.69,29.69,47000.0,20.3882,20.4019,20.3334,20.3334,47000.0
2011-11-08 11:05:00,29.69,29.69,29.57,29.58,77900.0,20.3334,20.3334,20.2512,20.2581,77900.0
2011-11-08 11:10:00,29.58,29.58,29.42,29.42,112100.0,20.2581,20.2581,20.1485,20.1485,112100.0
2011-11-08 11:15:00,29.42,29.43,29.37,29.42,84800.0,20.1485,20.1553,20.1143,20.1485,84800.0
2011-11-08 11:20:00,29.41,29.41,29.28,29.32,158800.0,20.1416,20.1416,20.0526,20.08,158800.0
2011-11-08 11:25:00,29.32,29.33,29.27,29.3,89700.0,20.08,20.0869,20.0458,20.0663,89700.0
2011-11-08 11:30:00,29.3,29.35,29.28,29.34,54400.0,20.0663,20.1006,20.0526,20.0937,54400.0
2011-11-08 11:35:00,29.34,29.36,29.3,29.31,57400.0,20.0937,20.1074,20.0663,20.0732,57400.0
2011-11-08 11:40:00,29.31,29.31,29.27,29.28,42900.0,20.0732,20.0732,20.0458,20.0526,42900.0
2011-11-08 11:45:00,29.28,29.32,29.26,29.32,56600.0,20.0526,20.08,20.0389,20.08,56600.0
2011-11-08 11:50:00,29.32,29.32,29.28,29.28,22100.0,20.08,20.08,20.0526,20.0526,22100.0
2011-11-08 11:55:00,29.28,29.28,29.21,29.23,30100.0,20.0526,20.0526,20.0047,20.0184,30100.0
2011-11-08 12:00:00,29.23,29.29,29.2,29.29,42900.0,20.0184,20.0595,19.9978,20.0595,42900.0
2011-11-08 12:05:00,29.29,29.33,29.29,29.33,27600.0,20.0595,20.0869,20.0595,20.0869,27600.0
2011-11-08 12:10:00,29.32,29.33,29.32,29.32,15000.0,20.08,20.0869,20.08,20.08,15000.0
2011-11-08 12:15:00,29.32,29.36,29.32,29.36,21200.0,20.08,20.1074,20.08,20.1074,21200.0
2011-11-08 12:20:00,29.35,29.4,29.35,29.37,24200.0,20.1006,20.1348,20.1006,20.1143,24200.0
2011-11-08 12:25:00,29.37,29.38,29.35,29.35,23100.0,20.1143,20.1211,20.1006,20.1006,23100.0
2011-11-08 12:30:00,29.36,29.37,29.33,29.37,37500.0,20.1074,20.1143,20.0869,20.1143,37500.0
2011-11-08 12:35:00,29.37,29.38,29.36,29.38,20500.0,20.1143,20.1211,20.1074,20.1211,20500.0
2011-11-08 12:40:00,29.38,29.4,29.36,29.36,16500.0,20.1211,20.1348,20.1074,20.1074,16500.0
2011-11-08 12:45:00,29.37,29.37,29.32,29.34,25100.0,20.1143,20.1143,20.08,20.0937,25100.0
2011-11-08 12:50:00,29.33,29.33,29.3,29.33,17700.0,20.0869,20.0869,20.0663,20.0869,17700.0
2011-11-08 12:55:00,29.33,29.34,29.32,29.32,15500.0,20.0869,20.0937,20.08,20.08,15500.0
2011-11-08 13:00:00,29.33,29.38,29.32,29.37,26900.0,20.0869,20.1211,20.08,20.1143,26900.0
2011-11-08 13:05:00,29.36,29.36,29.35,29.36,14000.0,20.1074,20.1074,20.1006,20.1074,14000.0
2011-11-08 13:10:00,29.36,29.36,29.34,29.35,31000.0,20.1074,20.1074,20.0937,20.1006,31000.0
2011-11-08 13:15:00,29.34,29.37,29.32,29.35,15000.0,20.0937,20.1143,20.08,20.1006,15000.0
2011-11-08 13:20:00,29.34,29.39,29.32,29.39,22300.0,20.0937,20.1279,20.08,20.1279,22300.0
2011-11-08 13:25:00,29.39,29.41,29.38,29.4,56800.0,20.1279,20.1416,20.1211,20.1348,56800.0
2011-11-08 13:30:00,29.41,29.42,29.38,29.39,14600.0,20.1416,20.1485,20.1211,20.1279,14600.0
2011-11-08 13:35:00,29.39,29.46,29.39,29.46,25000.0,20.1279,20.1759,20.1279,20.1759,25000.0
2011-11-08 13:40:00,29.46,29.49,29.44,29.45,32800.0,20.1759,20.1964,20.1622,20.169,32800.0
2011-11-08 13:45:00,29.46,29.59,29.42,29.56,71200.0,20.1759,20.2649,20.1485,20.2444,71200.0
2011-11-08 13:50:00,29.56,29.6,29.56,29.6,41800.0,20.2444,20.2718,20.2444,20.2718,41800.0
2011-11-08 13:55:00,29.59,29.65,29.57,29.6,33700.0,20.2649,20.306,20.2512,20.2718,33700.0
2011-11-08 14:00:00,29.6,29.61,29.56,29.59,14500.0,20.2718,20.2786,20.2444,20.2649,14500.0
2011-11-08 14:05:00,29.58,29.61,29.52,29.55,35200.0,20.2581,20.2786,20.217,20.2375,35200.0
2011-11-08 14:10:00,29.54,29.58,29.54,29.56,16600.0,20.2307,20.2581,20.2307,20.2444,16600.0
2011-11-08 14:15:00,29.56,29.59,29.55,29.55,22800.0,20.2444,20.2649,20.2375,20.2375,22800.0
2011-11-08 14:20:00,29.55,29.65,29.55,29.65,30100.0,20.2375,20.306,20.2375,20.306,30100.0
2011-11-08 14:25:00,29.65,29.71,29.63,29.71,36400.0,20.306,20.3471,20.2923,20.3471,36400.0
2011-11-08 14:30:00,29.71,29.75,29.66,29.68,66000.0,20.3471,20.3745,20.3129,20.3266,66000.0
2011-11-08 14:35:00,29.68,29.72,29.67,29.71,28100.0,20.3266,20.354,20.3197,20.3471,28100.0
2011-11-08 14:40:00,29.71,29.74,29.67,29.69,38300.0,20.3471,20.3676,20.3197,20.3334,38300.0
2011-11-08 14:45:00,29.7,29.72,29.7,29.7,24400.0,20.3403,20.354,20.3403,20.3403,24400.0
2011-11-08 14:50:00,29.71,29.73,29.7,29.72,27900.0,20.3471,20.3608,20.3403,20.354,27900.0
2011-11-08 14:55:00,29.71,29.74,29.69,29.73,44900.0,20.3471,20.3676,20.3334,20.3608,44900.0
2011-11-08 15:00:00,29.72,29.72,29.66,29.68,33200.0,20.354,20.354,20.3129,20.3266,33200.0
2011-11-08 15:05:00,29.67,29.7,29.65,29.7,35800.0,20.3197,20.3403,20.306,20.3403,35800.0
2011-11-08 15:10:00,29.7,29.77,29.7,29.77,38700.0,20.3403,20.3882,20.3403,20.3882,38700.0
2011-11-08 15:15:00,29.77,29.79,29.73,29.76,66700.0,20.3882,20.4019,20.3608,20.3813,66700.0
2011-11-08 15:20:00,29.76,29.77,29.75,29.76,37400.0,20.3813,20.3882,20.3745,20.3813,37400.0
2011-11-08 15:25:00,29.75,29.78,29.75,29.77,31600.0,20.3745,20.395,20.3745,20.3882,31600.0
2011-11-08 15:30:00,29.78,29.86,29.78,29.83,91600.0,20.395,20.4498,20.395,20.4293,91600.0
2011-11-08 15:35:00,29.83,29.87,29.8,29.87,127600.0,20.4293,20.4567,20.4087,20.4567,127600.0
2011-11-08 15:40:00,29.87,29.89,29.83,29.85,160300.0,20.4567,20.4704,20.4293,20.443,160300.0
2011-11-08 15:45:00,29.86,29.89,29.83,29.89,97500.0,20.4498,20.4704,20.4293,20.4704,97500.0
2011-11-08 15:50:00,29.88,29.89,29.82,29.89,140900.0,20.4635,20.4704,20.4224,20.4704,140900.0
2011-11-08 15:55:00,29.89,29.89,29.83,29.85,214000.0,20.4704,20.4704,20.4293,20.443,214000.0
2011-11-09 09:30:00,28.98,29.18,28.76,28.88,168900.0,19.8472,19.9841,19.6965,19.7787,168900.0
2011-11-09 09:35:00,28.88,28.94,28.85,28.88,42100.0,19.7787,19.8198,19.7581,19.7787,42100.0
2011-11-09 09:40:00,28.87,28.9,28.81,28.89,47300.0,19.7718,19.7924,19.7307,19.7855,47300.0
2011-11-09 09:45:00,28.89,28.89,28.79,28.85,40300.0,19.7855,19.7855,19.717,19.7581,40300.0
2011-11-09 09:50:00,28.85,28.85,28.78,28.78,59100.0,19.7581,19.7581,19.7102,19.7102,59100.0
2011-11-09 09:55:00,28.78,28.82,28.75,28.81,39900.0,19.7102,19.7376,19.6896,19.7307,39900.0
2011-11-09 10:00:00,28.82,28.9,28.81,28.89,44800.0,19.7376,19.7924,19.7307,19.7855,44800.0
2011-11-09 10:05:00,28.89,28.94,28.86,28.93,52400.0,19.7855,19.8198,19.765,19.8129,52400.0
2011-11-09 10:10:00,28.94,29.01,28.93,29.0,56000.0,19.8198,19.8677,19.8129,19.8609,56000.0
2011-11-09 10:15:00,29.0,29.04,28.95,28.96,36100.0,19.8609,19.8882,19.8266,19.8335,36100.0
2011-11-09 10:20:00,28.96,29.02,28.95,28.97,45600.0,19.8335,19.8746,19.8266,19.8403,45600.0
2011-11-09 10:25:00,28.97,28.97,28.82,28.84,57900.0,19.8403,19.8403,19.7376,19.7513,57900.0
2011-11-09 10:30:00,28.84,28.87,28.8,28.85,58400.0,19.7513,19.7718,19.7239,19.7581,58400.0
2011-11-09 10:35:00,28.84,28.84,28.72,28.72,68300.0,19.7513,19.7513,19.6691,19.6691,68300.0
2011-11-09 10:40:00,28.73,28.76,28.7,28.71,59500.0,19.6759,19.6965,19.6554,19.6622,59500.0
2011-11-09 10:45:00,28.71,28.91,28.7,28.88,102200.0,19.6622,19.7992,19.6554,19.7787,102200.0
2011-11-09 10:50:00,28.88,28.96,28.87,28.92,34900.0,19.7787,19.8335,19.7718,19.8061,34900.0
2011-11-09 10:55:00,28.92,28.98,28.92,28.94,65700.0,19.8061,19.8472,19.8061,19.8198,65700.0
2011-11-09 11:00:00,28.94,28.96,28.92,28.93,33800.0,19.8198,19.8335,19.8061,19.8129,33800.0
2011-11-09 11:05:00,28.93,29.01,28.93,28.99,34100.0,19.8129,19.8677,19.8129,19.854,34100.0
2011-11-09 11:10:00,28.98,28.99,28.94,28.96,34300.0,19.8472,19.854,19.8198,19.8335,34300.0
2011-11-09 11:15:00,28.95,29.04,28.94,29.01,39800.0,19.8266,19.8882,19.8198,19.8677,39800.0
2011-11-09 11:20:00,29.02,29.05,29.01,29.02,46200.0,19.8746,19.8951,19.8677,19.8746,46200.0
2011-11-09 11:25:00,29.02,29.03,28.97,28.97,31700.0,19.8746,19.8814,19.8403,19.8403,31700.0
2011-11-09 11:30:00,28.98,28.99,28.95,28.99,47500.0,19.8472,19.854,19.8266,19.854,47500.0
2011-11-09 11:35:00,28.99,29.03,28.98,29.03,13300.0,19.854,19.8814,19.8472,19.8814,13300.0
2011-11-09 11:40:00,29.03,29.05,29.02,29.04,49400.0,19.8814,19.8951,19.8746,19.8882,49400.0
2011-11-09 11:45:00,29.04,29.08,28.99,29.08,28300.0,19.8882,19.9156,19.854,19.9156,28300.0
2011-11-09 11:50:00,29.08,29.09,29.05,29.07,21400.0,19.9156,19.9225,19.8951,19.9088,21400.0
2011-11-09 11:55:00,29.08,29.09,29.02,29.02,33900.0,19.9156,19.9225,19.8746,19.8746,33900.0
2011-11-09 12:00:00,29.02,29.03,28.94,28.94,29000.0,19.8746,19.8814,19.8198,19.8198,29000.0
2011-11-09 12:05:00,28.95,28.97,28.93,28.95,26700.0,19.8266,19.8403,19.8129,19.8266,26700.0
2011-11-09 12:10:00,28.95,28.97,28.94,28.95,8100.0,19.8266,19.8403,19.8198,19.8266,8100.0
2011-11-09 12:15:00,28.96,28.96,28.94,28.95,15500.0,19.8335,19.8335,19.8198,19.8266,15500.0
2011-11-09 12:20:00,28.95,28.97,28.92,28.92,36200.0,19.8266,19.8403,19.8061,19.8061,36200.0
2011-11-09 12:25:00,28.92,28.93,28.87,28.89,45400.0,19.8061,19.8129,19.7718,19.7855,45400.0
2011-11-09 12:30:00,28.89,28.9,28.87,28.87,18200.0,19.7855,19.7924,19.7718,19.7718,18200.0
2011-11-09 12:35:00,28.88,28.92,28.88,28.91,27400.0,19.7787,19.8061,19.7787,19.7992,27400.0
2011-11-09 12:40:00,28.91,28.92,28.89,28.91,11800.0,19.7992,19.8061,19.7855,19.7992,11800.0
2011-11-09 12:45:00,28.91,28.95,28.89,28.91,27500.0,19.7992,19.8266,19.7855,19.7992,27500.0
2011-11-09 12:50:00,28.91,28.91,28.9,28.91,22900.0,19.7992,19.7992,19.7924,19.7992,22900.0
2011-11-09 12:55:00,28.91,28.94,28.91,28.93,23400.0,19.7992,19.8198,19.7992,19.8129,23400.0
2011-11-09 13:00:00,28.93,28.94,28.9,28.91,29000.0,19.8129,19.8198,19.7924,19.7992,29000.0
2011-11-09 13:05:00,28.91,28.98,28.9,28.95,35800.0,19.7992,19.8472,19.7924,19.8266,35800.0
2011-11-09 13:10:00,28.95,28.95,28.92,28.92,23200.0,19.8266,19.8266,19.8061,19.8061,23200.0
2011-11-09 13:15:00,28.92,28.93,28.87,28.87,44000.0,19.8061,19.8129,19.7718,19.7718,44000.0
2011-11-09 13:20:00,28.87,28.89,28.85,28.85,19000.0,19.7718,19.7855,19.7581,19.7581,19000.0
2011-11-09 13:25:00,28.86,28.86,28.82,28.84,27000.0,19.765,19.765,19.7376,19.7513,27000.0
2011-11-09 13:30:00,28.84,28.85,28.77,28.8,57000.0,19.7513,19.7581,19.7033,19.7239,57000.0
2011-11-09 13:35:00,28.8,28.83,28.77,28.8,18800.0,19.7239,19.7444,19.7033,19.7239,18800.0
2011-11-09 13:40:00,28.8,28.8,28.75,28.8,42300.0,19.7239,19.7239,19.6896,19.7239,42300.0
2011-11-09 13:45:00,28.8,28.8,28.73,28.74,24200.0,19.7239,19.7239,19.6759,19.6828,24200.0
2011-11-09 13:50:00,28.74,28.75,28.69,28.69,37800.0,19.6828,19.6896,19.6485,19.6485,37800.0
2011-11-09 13:55:00,28.68,28.68,28.61,28.65,78900.0,19.6417,19.6417,19.5938,19.6212,78900.0
2011-11-09 14:00:00,28.65,28.66,28.58,28.59,58500.0,19.6212,19.628,19.5732,19.5801,58500.0
2011-11-09 14:05:00,28.59,28.61,28.47,28.55,79300.0,19.5801,19.5938,19.4979,19.5527,79300.0
2011-11-09 14:10:00,28.54,28.57,28.52,28.56,46500.0,19.5458,19.5664,19.5321,19.5595,46500.0
2011-11-09 14:15:00,28.55,28.56,28.5,28.52,38600.0,19.5527,19.5595,19.5184,19.5321,38600.0
2011-11-09 14:20:00,28.53,28.57,28.44,28.45,56500.0,19.539,19.5664,19.4773,19.4842,56500.0
2011-11-09 14:25:00,28.44,28.48,28.37,28.46,83000.0,19.4773,19.5047,19.4294,19.491,83000.0
2011-11-09 14:30:00,28.47,28.55,28.44,28.55,71800.0,19.4979,19.5527,19.4773,19.5527,71800.0
2011-11-09 14:35:00,28.54,28.56,28.51,28.51,42800.0,19.5458,19.5595,19.5253,19.5253,42800.0
2011-11-09 14:40:00,28.52,28.54,28.44,28.52,55600.0,19.5321,19.5458,19.4773,19.5321,55600.0
2011-11-09 14:45:00,28.52,28.54,28.49,28.51,39600.0,19.5321,19.5458,19.5116,19.5253,39600.0
2011-11-09 14:50:00,28.5,28.54,28.47,28.53,37700.0,19.5184,19.5458,19.4979,19.539,37700.0
2011-11-09 14:55:00,28.53,28.54,28.46,28.47,41900.0,19.539,19.5458,19.491,19.4979,41900.0
2011-11-09 15:00:00,28.46,28.5,28.45,28.47,80100.0,19.491,19.5184,19.4842,19.4979,80100.0
2011-11-09 15:05:00,28.47,28.58,28.47,28.53,80800.0,19.4979,19.5732,19.4979,19.539,80800.0
2011-11-09 15:10:00,28.54,28.56,28.51,28.52,84900.0,19.5458,19.5595,19.5253,19.5321,84900.0
2011-11-09 15:15:00,28.52,28.58,28.48,28.54,75900.0,19.5321,19.5732,19.5047,19.5458,75900.0
2011-11-09 15:20:00,28.54,28.63,28.54,28.58,66400.0,19.5458,19.6075,19.5458,19.5732,66400.0
2011-11-09 15:25:00,28.58,28.59,28.53,28.57,68800.0,19.5732,19.5801,19.539,19.5664,68800.0
2011-11-09 15:30:00,28.56,28.56,28.47,28.52,88600.0,19.5595,19.5595,19.4979,19.5321,88600.0
2011-11-09 15:35:00,28.51,28.55,28.46,28.46,110900.0,19.5253,19.5527,19.491,19.491,110900.0
2011-11-09 15:40:00,28.46,28.52,28.4,28.42,115300.0,19.491,19.5321,19.4499,19.4636,115300.0
2011-11-09 15:45:00,28.42,28.51,28.41,28.47,160500.0,19.4636,19.5253,19.4568,19.4979,160500.0
2011-11-09 15:50:00,28.47,28.57,28.45,28.53,337600.0,19.4979,19.5664,19.4842,19.539,337600.0
2011-11-09 15:55:00,28.53,28.61,28.46,28.5,487700.0,19.539,19.5938,19.491,19.5184,487700.0
2011-11-10 09:30:00,29.0,29.2,28.95,29.11,138200.0,19.8609,19.9978,19.8266,19.9362,138200.0
2011-11-10 09:35:00,29.11,29.12,28.98,29.03,66200.0,19.9362,19.943,19.8472,19.8814,66200.0
2011-11-10 09:40:00,29.03,29.08,28.93,29.01,51900.0,19.8814,19.9156,19.8129,19.8677,51900.0
2011-11-10 09:45:00,29.01,29.07,28.89,28.9,33500.0,19.8677,19.9088,19.7855,19.7924,33500.0
2011-11-10 09:50:00,28.89,28.92,28.87,28.9,30300.0,19.7855,19.8061,19.7718,19.7924,30300.0
2011-11-10 09:55:00,28.91,28.91,28.81,28.85,23100.0,19.7992,19.7992,19.7307,19.7581,23100.0
2011-11-10 10:00:00,28.85,28.9,28.82,28.88,34800.0,19.7581,19.7924,19.7376,19.7787,34800.0
2011-11-10 10:05:00,28.88,28.9,28.81,28.81,27000.0,19.7787,19.7924,19.7307,19.7307,27000.0
2011-11-10 10:10:00,28.81,28.86,28.77,28.79,26600.0,19.7307,19.765,19.7033,19.717,26600.0
2011-11-10 10:15:00,28.78,28.82,28.74,28.82,34200.0,19.7102,19.7376,19.6828,19.7376,34200.0
2011-11-10 10:20:00,28.82,28.86,28.79,28.82,68100.0,19.7376,19.765,19.717,19.7376,68100.0
2011-11-10 10:25:00,28.81,28.89,28.75,28.77,47100.0,19.7307,19.7855,19.6896,19.7033,47100.0
2011-11-10 10:30:00,28.74,28.74,28.64,28.68,35500.0,19.6828,19.6828,19.6143,19.6417,35500.0
2011-11-10 10:35:00,28.69,28.75,28.68,28.74,18400.0,19.6485,19.6896,19.6417,19.6828,18400.0
2011-11-10 10:40:00,28.74,28.74,28.61,28.61,26100.0,19.6828,19.6828,19.5938,19.5938,26100.0
2011-11-10 10:45:00,28.62,28.63,28.55,28.56,21400.0,19.6006,19.6075,19.5527,19.5595,21400.0
2011-11-10 10:50:00,28.56,28.65,28.56,28.62,26800.0,19.5595,19.6212,19.5595,19.6006,26800.0
2011-11-10 10:55:00,28.63,28.72,28.63,28.71,35700.0,19.6075,19.6691,19.6075,19.6622,35700.0
2011-11-10 11:00:00,28.72,28.75,28.68,28.75,38800.0,19.6691,19.6896,19.6417,19.6896,38800.0
2011-11-10 11:05:00,28.74,28.78,28.74,28.78,31300.0,19.6828,19.7102,19.6828,19.7102,31300.0
2011-11-10 11:10:00,28.79,28.8,28.75,28.76,47400.0,19.717,19.7239,19.6896,19.6965,47400.0
2011-11-10 11:15:00,28.75,28.81,28.75,28.78,29800.0,19.6896,19.7307,19.6896,19.7102,29800.0
2011-11-10 11:20:00,28.77,28.78,28.75,28.78,20400.0,19.7033,19.7102,19.6896,19.7102,20400.0
2011-11-10 11:25:00,28.78,28.8,28.69,28.69,47600.0,19.7102,19.7239,19.6485,19.6485,47600.0
2011-11-10 11:30:00,28.7,28.75,28.65,28.73,44400.0,19.6554,19.6896,19.6212,19.6759,44400.0
2011-11-10 11:35:00,28.73,28.76,28.66,28.69,36800.0,19.6759,19.6965,19.628,19.6485,36800.0
2011-11-10 11:40:00,28.69,28.84,28.69,28.84,35400.0,19.6485,19.7513,19.6485,19.7513,35400.0
2011-11-10 11:45:00,28.84,28.94,28.82,28.89,49500.0,19.7513,19.8198,19.7376,19.7855,49500.0
2011-11-10 11:50:00,28.88,28.9,28.85,28.87,31500.0,19.7787,19.7924,19.7581,19.7718,31500.0
2011-11-10 11:55:00,28.87,28.88,28.81,28.82,30100.0,19.7718,19.7787,19.7307,19.7376,30100.0
2011-11-10 12:00:00,28.82,28.86,28.8,28.83,40900.0,19.7376,19.765,19.7239,19.7444,40900.0
2011-11-10 12:05:00,28.83,28.89,28.83,28.88,14500.0,19.7444,19.7855,19.7444,19.7787,14500.0
2011-11-10 12:10:00,28.89,28.94,28.88,28.9,29400.0,19.7855,19.8198,19.7787,19.7924,29400.0
2011-11-10 12:15:00,28.9,28.91,28.86,28.89,38800.0,19.7924,19.7992,19.765,19.7855,38800.0
2011-11-10 12:20:00,28.89,28.9,28.86,28.87,8300.0,19.7855,19.7924,19.765,19.7718,8300.0
2011-11-10 12:25:00,28.88,28.89,28.82,28.82,16100.0,19.7787,19.7855,19.7376,19.7376,16100.0
2011-11-10 12:30:00,28.82,28.83,28.78,28.78,17600.0,19.7376,19.7444,19.7102,19.7102,17600.0
2011-11-10 12:35:00,28.78,28.78,28.74,28.76,24700.0,19.7102,19.7102,19.6828,19.6965,24700.0
2011-11-10 12:40:00,28.76,28.77,28.74,28.76,26900.0,19.6965,19.7033,19.6828,19.6965,26900.0
2011-11-10 12:45:00,28.76,28.78,28.76,28.77,17500.0,19.6965,19.7102,19.6965,19.7033,17500.0
2011-11-10 12:50:00,28.77,28.84,28.77,28.83,16200.0,19.7033,19.7513,19.7033,19.7444,16200.0
2011-11-10 12:55:00,28.82,28.86,28.8,28.84,24900.0,19.7376,19.765,19.7239,19.7513,24900.0
2011-11-10 13:00:00,28.84,28.89,28.84,28.88,30300.0,19.7513,19.7855,19.7513,19.7787,30300.0
2011-11-10 13:05:00,28.88,28.88,28.84,28.87,25400.0,19.7787,19.7787,19.7513,19.7718,25400.0
2011-11-10 13:10:00,28.87,28.95,28.87,28.95,40500.0,19.7718,19.8266,19.7718,19.8266,40500.0
2011-11-10 13:15:00,28.96,29.02,28.96,29.02,42900.0,19.8335,19.8746,19.8335,19.8746,42900.0
2011-11-10 13:20:00,29.01,29.03,29.01,29.01,17200.0,19.8677,19.8814,19.8677,19.8677,17200.0
2011-11-10 13:25:00,29.01,29.02,28.95,28.96,28200.0,19.8677,19.8746,19.8266,19.8335,28200.0
2011-11-10 13:30:00,28.97,29.01,28.96,28.97,21800.0,19.8403,19.8677,19.8335,19.8403,21800.0
2011-11-10 13:35:00,28.96,28.98,28.94,28.95,27300.0,19.8335,19.8472,19.8198,19.8266,27300.0
2011-11-10 13:40:00,28.95,29.0,28.92,28.93,32500.0,19.8266,19.8609,19.8061,19.8129,32500.0
2011-11-10 13:45:00,28.93,28.93,28.89,28.91,26900.0,19.8129,19.8129,19.7855,19.7992,26900.0
2011-11-10 13:50:00,28.91,28.94,28.9,28.94,18600.0,19.7992,19.8198,19.7924,19.8198,18600.0
2011-11-10 13:55:00,28.92,28.96,28.92,28.95,15100.0,19.8061,19.8335,19.8061,19.8266,15100.0
2011-11-10 14:00:00,28.95,28.97,28.86,28.86,36000.0,19.8266,19.8403,19.765,19.765,36000.0
2011-11-10 14:05:00,28.87,28.9,28.82,28.84,23900.0,19.7718,19.7924,19.7376,19.7513,23900.0
2011-11-10 14:10:00,28.85,28.89,28.83,28.88,16600.0,19.7581,19.7855,19.7444,19.7787,16600.0
2011-11-10 14:15:00,28.89,28.94,28.85,28.93,23700.0,19.7855,19.8198,19.7581,19.8129,23700.0
2011-11-10 14:20:00,28.92,28.96,28.89,28.94,59400.0,19.8061,19.8335,19.7855,19.8198,59400.0
2011-11-10 14:25:00,28.94,28.94,28.86,28.88,43000.0,19.8198,19.8198,19.765,19.7787,43000.0
2011-11-10 14:30:00,28.88,28.91,28.86,28.9,25200.0,19.7787,19.7992,19.765,19.7924,25200.0
2011-11-10 14:35:00,28.89,28.89,28.84,28.87,38700.0,19.7855,19.7855,19.7513,19.7718,38700.0
2011-11-10 14:40:00,28.87,28.9,28.85,28.89,36300.0,19.7718,19.7924,19.7581,19.7855,36300.0
2011-11-10 14:45:00,28.89,28.9,28.87,28.89,46700.0,19.7855,19.7924,19.7718,19.7855,46700.0
2011-11-10 14:50:00,28.89,28.9,28.82,28.83,34500.0,19.7855,19.7924,19.7376,19.7444,34500.0
2011-11-10 14:55:00,28.83,28.85,28.75,28.75,46500.0,19.7444,19.7581,19.6896,19.6896,46500.0
2011-11-10 15:00:00,28.76,28.81,28.75,28.8,40000.0,19.6965,19.7307,19.6896,19.7239,40000.0
2011-11-10 15:05:00,28.81,28.84,28.8,28.84,42900.0,19.7307,19.7513,19.7239,19.7513,42900.0
2011-11-10 15:10:00,28.84,28.86,28.83,28.83,29700.0,19.7513,19.765,19.7444,19.7444,29700.0
2011-11-10 15:15:00,28.84,28.89,28.82,28.82,58400.0,19.7513,19.7855,19.7376,19.7376,58400.0
2011-11-10 15:20:00,28.83,28.88,28.8,28.84,50100.0,19.7444,19.7787,19.7239,19.7513,50100.0
2011-11-10 15:25:00,28.84,28.95,28.84,28.91,91900.0,19.7513,19.8266,19.7513,19.7992,91900.0
2011-11-10 15:30:00,28.9,28.91,28.85,28.87,102300.0,19.7924,19.7992,19.7581,19.7718,102300.0
2011-11-10 15:35:00,28.88,28.91,28.84,28.9,103900.0,19.7787,19.7992,19.7513,19.7924,103900.0
2011-11-10 15:40:00,28.91,28.91,28.85,28.88,83300.0,19.7992,19.7992,19.7581,19.7787,83300.0
2011-11-10 15:45:00,28.87,28.91,28.85,28.86,97200.0,19.7718,19.7992,19.7581,19.765,97200.0
2011-11-10 15:50:00,28.85,28.97,28.85,28.96,165900.0,19.7581,19.8403,19.7581,19.8335,165900.0
2011-11-10 15:55:00,28.96,28.96,28.87,28.9,262300.0,19.8335,19.8335,19.7718,19.7924,262300.0
2011-11-11 09:30:00,29.3,29.6,29.3,29.42,94300.0,20.0663,20.2718,20.0663,20.1485,94300.0
2011-11-11 09:35:00,29.43,29.55,29.41,29.55,46200.0,20.1553,20.2375,20.1416,20.2375,46200.0
2011-11-11 09:40:00,29.54,29.59,29.54,29.58,29900.0,20.2307,20.2649,20.2307,20.2581,29900.0
2011-11-11 09:45:00,29.58,29.58,29.53,29.56,52800.0,20.2581,20.2581,20.2238,20.2444,52800.0
2011-11-11 09:50:00,29.56,29.57,29.51,29.52,73700.0,20.2444,20.2512,20.2101,20.217,73700.0
2011-11-11 09:55:00,29.51,29.53,29.48,29.51,52400.0,20.2101,20.2238,20.1896,20.2101,52400.0
2011-11-11 10:00:00,29.51,29.53,29.48,29.51,105500.0,20.2101,20.2238,20.1896,20.2101,105500.0
2011-11-11 10:05:00,29.51,29.53,29.47,29.49,69900.0,20.2101,20.2238,20.1827,20.1964,69900.0
2011-11-11 10:10:00,29.5,29.52,29.47,29.48,63900.0,20.2033,20.217,20.1827,20.1896,63900.0
2011-11-11 10:15:00,29.48,29.49,29.47,29.48,26900.0,20.1896,20.1964,20.1827,20.1896,26900.0
2011-11-11 10:20:00,29.48,29.48,29.45,29.46,24200.0,20.1896,20.1896,20.169,20.1759,24200.0
2011-11-11 10:25:00,29.47,29.48,29.45,29.46,12600.0,20.1827,20.1896,20.169,20.1759,12600.0
2011-11-11 10:30:00,29.48,29.53,29.48,29.52,33800.0,20.1896,20.2238,20.1896,20.217,33800.0
2011-11-11 10:35:00,29.52,29.54,29.49,29.5,76600.0,20.217,20.2307,20.1964,20.2033,76600.0
2011-11-11 10:40:00,29.51,29.51,29.48,29.51,29900.0,20.2101,20.2101,20.1896,20.2101,29900.0
2011-11-11 10:45:00,29.51,29.52,29.48,29.5,29400.0,20.2101,20.217,20.1896,20.2033,29400.0
2011-11-11 10:50:00,29.51,29.53,29.5,29.51,23700.0,20.2101,20.2238,20.2033,20.2101,23700.0
2011-11-11 10:55:00,29.51,29.52,29.5,29.51,27800.0,20.2101,20.217,20.2033,20.2101,27800.0
2011-11-11 11:00:00,29.51,29.54,29.51,29.53,25100.0,20.2101,20.2307,20.2101,20.2238,25100.0
2011-11-11 11:05:00,29.53,29.58,29.53,29.58,74700.0,20.2238,20.2581,20.2238,20.2581,74700.0
2011-11-11 11:10:00,29.57,29.59,29.57,29.58,13900.0,20.2512,20.2649,20.2512,20.2581,13900.0
2011-11-11 11:15:00,29.58,29.62,29.58,29.62,39300.0,20.2581,20.2855,20.2581,20.2855,39300.0
2011-11-11 11:20:00,29.61,29.63,29.61,29.61,11100.0,20.2786,20.2923,20.2786,20.2786,11100.0
2011-11-11 11:25:00,29.61,29.61,29.56,29.56,10400.0,20.2786,20.2786,20.2444,20.2444,10400.0
2011-11-11 11:30:00,29.57,29.57,29.52,29.53,20300.0,20.2512,20.2512,20.217,20.2238,20300.0
2011-11-11 11:35:00,29.53,29.54,29.52,29.54,11100.0,20.2238,20.2307,20.217,20.2307,11100.0
2011-11-11 11:40:00,29.53,29.54,29.52,29.54,22300.0,20.2238,20.2307,20.217,20.2307,22300.0
2011-11-11 11:45:00,29.55,29.57,29.52,29.53,13700.0,20.2375,20.2512,20.217,20.2238,13700.0
2011-11-11 11:50:00,29.53,29.54,29.52,29.54,14400.0,20.2238,20.2307,20.217,20.2307,14400.0
2011-11-11 11:55:00,29.54,29.55,29.52,29.55,11000.0,20.2307,20.2375,20.217,20.2375,11000.0
2011-11-11 12:00:00,29.55,29.55,29.54,29.55,14300.0,20.2375,20.2375,20.2307,20.2375,14300.0
2011-11-11 12:05:00,29.55,29.57,29.55,29.56,16400.0,20.2375,20.2512,20.2375,20.2444,16400.0
2011-11-11 12:10:00,29.56,29.57,29.55,29.56,21900.0,20.2444,20.2512,20.2375,20.2444,21900.0
2011-11-11 12:15:00,29.57,29.58,29.54,29.55,37500.0,20.2512,20.2581,20.2307,20.2375,37500.0
2011-11-11 12:20:00,29.56,29.56,29.53,29.54,30400.0,20.2444,20.2444,20.2238,20.2307,30400.0
2011-11-11 12:25:00,29.54,29.58,29.54,29.57,17300.0,20.2307,20.2581,20.2307,20.2512,17300.0
2011-11-11 12:30:00,29.58,29.58,29.55,29.57,12000.0,20.2581,20.2581,20.2375,20.2512,12000.0
2011-11-11 12:35:00,29.56,29.57,29.56,29.56,20000.0,20.2444,20.2512,20.2444,20.2444,20000.0
2011-11-11 12:40:00,29.56,29.58,29.56,29.58,12100.0,20.2444,20.2581,20.2444,20.2581,12100.0
2011-11-11 12:45:00,29.58,29.6,29.57,29.59,14800.0,20.2581,20.2718,20.2512,20.2649,14800.0
2011-11-11 12:50:00,29.58,29.6,29.58,29.59,15800.0,20.2581,20.2718,20.2581,20.2649,15800.0
2011-11-11 12:55:00,29.59,29.6,29.58,29.6,11800.0,20.2649,20.2718,20.2581,20.2718,11800.0
2011-11-11 13:00:00,29.6,29.66,29.6,29.64,38700.0,20.2718,20.3129,20.2718,20.2992,38700.0
2011-11-11 13:05:00,29.65,29.67,29.63,29.67,11900.0,20.306,20.3197,20.2923,20.3197,11900.0
2011-11-11 13:10:00,29.66,29.67,29.66,29.66,6900.0,20.3129,20.3197,20.3129,20.3129,6900.0
2011-11-11 13:15:00,29.66,29.68,29.66,29.66,21500.0,20.3129,20.3266,20.3129,20.3129,21500.0
2011-11-11 13:20:00,29.67,29.69,29.66,29.68,22700.0,20.3197,20.3334,20.3129,20.3266,22700.0
2011-11-11 13:25:00,29.67,29.67,29.66,29.66,16900.0,20.3197,20.3197,20.3129,20.3129,16900.0
2011-11-11 13:30:00,29.67,29.69,29.67,29.67,33200.0,20.3197,20.3334,20.3197,20.3197,33200.0
2011-11-11 13:35:00,29.68,29.68,29.66,29.67,18100.0,20.3266,20.3266,20.3129,20.3197,18100.0
2011-11-11 13:40:00,29.67,29.69,29.66,29.69,18300.0,20.3197,20.3334,20.3129,20.3334,18300.0
2011-11-11 13:45:00,29.69,29.73,29.69,29.72,28300.0,20.3334,20.3608,20.3334,20.354,28300.0
2011-11-11 13:50:00,29.73,29.73,29.7,29.7,18100.0,20.3608,20.3608,20.3403,20.3403,18100.0
2011-11-11 13:55:00,29.7,29.71,29.7,29.71,26900.0,20.3403,20.3471,20.3403,20.3471,26900.0
2011-11-11 14:00:00,29.7,29.7,29.64,29.67,33200.0,20.3403,20.3403,20.2992,20.3197,33200.0
2011-11-11 14:05:00,29.67,29.7,29.66,29.69,24600.0,20.3197,20.3403,20.3129,20.3334,24600.0
2011-11-11 14:10:00,29.7,29.74,29.69,29.72,43600.0,20.3403,20.3676,20.3334,20.354,43600.0
2011-11-11 14:15:00,29.72,29.73,29.71,29.72,19000.0,20.354,20.3608,20.3471,20.354,19000.0
2011-11-11 14:20:00,29.72,29.73,29.7,29.7,71000.0,20.354,20.3608,20.3403,20.3403,71000.0
2011-11-11 14:25:00,29.7,29.7,29.69,29.7,5100.0,20.3403,20.3403,20.3334,20.3403,5100.0
2011-11-11 14:30:00,29.69,29.71,29.69,29.7,68500.0,20.3334,20.3471,20.3334,20.3403,68500.0
2011-11-11 14:35:00,29.7,29.71,29.67,29.67,59600.0,20.3403,20.3471,20.3197,20.3197,59600.0
2011-11-11 14:40:00,29.68,29.7,29.67,29.69,27000.0,20.3266,20.3403,20.3197,20.3334,27000.0
2011-11-11 14:45:00,29.68,29.71,29.68,29.68,62500.0,20.3266,20.3471,20.3266,20.3266,62500.0
2011-11-11 14:50:00,29.68,29.71,29.68,29.7,24200.0,20.3266,20.3471,20.3266,20.3403,24200.0
2011-11-11 14:55:00,29.7,29.7,29.66,29.68,38000.0,20.3403,20.3403,20.3129,20.3266,38000.0
2011-11-11 15:00:00,29.68,29.7,29.67,29.7,49300.0,20.3266,20.3403,20.3197,20.3403,49300.0
2011-11-11 15:05:00,29.69,29.7,29.63,29.65,53800.0,20.3334,20.3403,20.2923,20.306,53800.0
2011-11-11 15:10:00,29.64,29.65,29.61,29.64,38700.0,20.2992,20.306,20.2786,20.2992,38700.0
2011-11-11 15:15:00,29.64,29.69,29.63,29.69,48500.0,20.2992,20.3334,20.2923,20.3334,48500.0
2011-11-11 15:20:00,29.68,29.71,29.68,29.68,65900.0,20.3266,20.3471,20.3266,20.3266,65900.0
2011-11-11 15:25:00,29.68,29.73,29.67,29.73,62000.0,20.3266,20.3608,20.3197,20.3608,62000.0
2011-11-11 15:30:00,29.72,29.73,29.66,29.67,57000.0,20.354,20.3608,20.3129,20.3197,57000.0
2011-11-11 15:35:00,29.67,29.68,29.65,29.67,81100.0,20.3197,20.3266,20.306,20.3197,81100.0
2011-11-11 15:40:00,29.67,29.7,29.65,29.7,82200.0,20.3197,20.3403,20.306,20.3403,82200.0
2011-11-11 15:45:00,29.69,29.7,29.67,29.69,95900.0,20.3334,20.3403,20.3197,20.3334,95900.0
2011-11-11 15:50:00,29.69,29.73,29.69,29.71,153800.0,20.3334,20.3608,20.3334,20.3471,153800.0
2011-11-11 15:55:00,29.72,29.72,29.67,29.69,241100.0,20.354,20.354,20.3197,20.3334,241100.0
2011-11-14 09:30:00,29.49,29.56,29.4,29.49,131700.0,20.1964,20.2444,20.1348,20.1964,131700.0
2011-11-14 09:35:00,29.5,29.64,29.49,29.64,69800.0,20.2033,20.2992,20.1964,20.2992,69800.0
2011-11-14 09:40:00,29.64,29.68,29.54,29.57,87900.0,20.2992,20.3266,20.2307,20.2512,87900.0
2011-11-14 09:45:00,29.57,29.59,29.54,29.55,46400.0,20.2512,20.2649,20.2307,20.2375,46400.0
2011-11-14 09:50:00,29.55,29.56,29.46,29.48,83600.0,20.2375,20.2444,20.1759,20.1896,83600.0
2011-11-14 09:55:00,29.49,29.63,29.46,29.59,51100.0,20.1964,20.2923,20.1759,20.2649,51100.0
2011-11-14 10:00:00,29.58,29.64,29.53,29.62,58400.0,20.2581,20.2992,20.2238,20.2855,58400.0
2011-11-14 10:05:00,29.63,29.67,29.61,29.66,28400.0,20.2923,20.3197,20.2786,20.3129,28400.0
2011-11-14 10:10:00,29.66,29.71,29.65,29.65,30400.0,20.3129,20.3471,20.306,20.306,30400.0
2011-11-14 10:15:00,29.65,29.66,29.6,29.62,27600.0,20.306,20.3129,20.2718,20.2855,27600.0
2011-11-14 10:20:00,29.62,29.68,29.6,29.63,32000.0,20.2855,20.3266,20.2718,20.2923,32000.0
2011-11-14 10:25:00,29.63,29.69,29.61,29.67,36000.0,20.2923,20.3334,20.2786,20.3197,36000.0
2011-11-14 10:30:00,29.68,29.69,29.61,29.61,59400.0,20.3266,20.3334,20.2786,20.2786,59400.0
2011-11-14 10:35:00,29.61,29.64,29.6,29.62,30700.0,20.2786,20.2992,20.2718,20.2855,30700.0
2011-11-14 10:40:00,29.62,29.64,29.6,29.63,28600.0,20.2855,20.2992,20.2718,20.2923,28600.0
2011-11-14 10:45:00,29.62,29.64,29.58,29.64,35100.0,20.2855,20.2992,20.2581,20.2992,35100.0
2011-11-14 10:50:00,29.63,29.68,29.6,29.67,46800.0,20.2923,20.3266,20.2718,20.3197,46800.0
2011-11-14 10:55:00,29.67,29.73,29.67,29.71,20800.0,20.3197,20.3608,20.3197,20.3471,20800.0
2011-11-14 11:00:00,29.72,29.79,29.71,29.79,55800.0,20.354,20.4019,20.3471,20.4019,55800.0
2011-11-14 11:05:00,29.8,29.83,29.78,29.79,24400.0,20.4087,20.4293,20.395,20.4019,24400.0
2011-11-14 11:10:00,29.79,29.8,29.74,29.74,29100.0,20.4019,20.4087,20.3676,20.3676,29100.0
2011-11-14 11:15:00,29.74,29.76,29.71,29.75,47500.0,20.3676,20.3813,20.3471,20.3745,47500.0
2011-11-14 11:20:00,29.75,29.83,29.74,29.82,31800.0,20.3745,20.4293,20.3676,20.4224,31800.0
2011-11-14 11:25:00,29.81,29.82,29.78,29.79,17400.0,20.4156,20.4224,20.395,20.4019,17400.0
2011-11-14 11:30:00,29.78,29.84,29.77,29.82,25300.0,20.395,20.4361,20.3882,20.4224,25300.0
2011-11-14 11:35:00,29.82,29.83,29.77,29.8,27000.0,20.4224,20.4293,20.3882,20.4087,27000.0
2011-11-14 11:40:00,29.8,29.81,29.71,29.72,25400.0,20.4087,20.4156,20.3471,20.354,25400.0
2011-11-14 11:45:00,29.73,29.75,29.7,29.7,13500.0,20.3608,20.3745,20.3403,20.3403,13500.0
2011-11-14 11:50:00,29.7,29.73,29.64,29.67,38500.0,20.3403,20.3608,20.2992,20.3197,38500.0
2011-11-14 11:55:00,29.69,29.69,29.65,29.68,13500.0,20.3334,20.3334,20.306,20.3266,13500.0
2011-11-14 12:00:00,29.68,29.68,29.64,29.65,33300.0,20.3266,20.3266,20.2992,20.306,33300.0
2011-11-14 12:05:00,29.64,29.68,29.62,29.68,17600.0,20.2992,20.3266,20.2855,20.3266,17600.0
2011-11-14 12:10:00,29.67,29.67,29.65,29.65,21300.0,20.3197,20.3197,20.306,20.306,21300.0
2011-11-14 12:15:00,29.65,29.67,29.61,29.62,35600.0,20.306,20.3197,20.2786,20.2855,35600.0
2011-11-14 12:20:00,29.62,29.64,29.56,29.57,31200.0,20.2855,20.2992,20.2444,20.2512,31200.0
2011-11-14 12:25:00,29.57,29.6,29.56,29.56,26000.0,20.2512,20.2718,20.2444,20.2444,26000.0
2011-11-14 12:30:00,29.56,29.57,29.52,29.53,12300.0,20.2444,20.2512,20.217,20.2238,12300.0
2011-11-14 12:35:00,29.54,29.57,29.51,29.56,18700.0,20.2307,20.2512,20.2101,20.2444,18700.0
2011-11-14 12:40:00,29.55,29.57,29.54,29.55,5400.0,20.2375,20.2512,20.2307,20.2375,5400.0
2011-11-14 12:45:00,29.55,29.55,29.51,29.51,13400.0,20.2375,20.2375,20.2101,20.2101,13400.0
2011-11-14 12:50:00,29.51,29.52,29.46,29.49,47600.0,20.2101,20.217,20.1759,20.1964,47600.0
2011-11-14 12:55:00,29.48,29.49,29.43,29.47,50900.0,20.1896,20.1964,20.1553,20.1827,50900.0
2011-11-14 13:00:00,29.47,29.47,29.44,29.45,18600.0,20.1827,20.1827,20.1622,20.169,18600.0
2011-11-14 13:05:00,29.45,29.48,29.44,29.45,27400.0,20.169,20.1896,20.1622,20.169,27400.0
2011-11-14 13:10:00,29.45,29.47,29.44,29.47,22300.0,20.169,20.1827,20.1622,20.1827,22300.0
2011-11-14 13:15:00,29.47,29.53,29.47,29.53,33300.0,20.1827,20.2238,20.1827,20.2238,33300.0
2011-11-14 13:20:00,29.52,29.55,29.52,29.55,14800.0,20.217,20.2375,20.217,20.2375,14800.0
2011-11-14 13:25:00,29.55,29.58,29.54,29.57,14600.0,20.2375,20.2581,20.2307,20.2512,14600.0
2011-11-14 13:30:00,29.56,29.59,29.56,29.57,17200.0,20.2444,20.2649,20.2444,20.2512,17200.0
2011-11-14 13:35:00,29.57,29.62,29.57,29.62,26200.0,20.2512,20.2855,20.2512,20.2855,26200.0
2011-11-14 13:40:00,29.62,29.64,29.61,29.64,33800.0,20.2855,20.2992,20.2786,20.2992,33800.0
2011-11-14 13:45:00,29.64,29.66,29.63,29.65,49000.0,20.2992,20.3129,20.2923,20.306,49000.0
2011-11-14 13:50:00,29.65,29.68,29.65,29.66,40900.0,20.306,20.3266,20.306,20.3129,40900.0
2011-11-14 13:55:00,29.67,29.7,29.64,29.65,44100.0,20.3197,20.3403,20.2992,20.306,44100.0
2011-11-14 14:00:00,29.65,29.69,29.64,29.69,29600.0,20.306,20.3334,20.2992,20.3334,29600.0
2011-11-14 14:05:00,29.69,29.75,29.69,29.75,60500.0,20.3334,20.3745,20.3334,20.3745,60500.0
2011-11-14 14:10:00,29.75,29.79,29.74,29.77,39000.0,20.3745,20.4019,20.3676,20.3882,39000.0
2011-11-14 14:15:00,29.77,29.78,29.72,29.72,29400.0,20.3882,20.395,20.354,20.354,29400.0
2011-11-14 14:20:00,29.74,29.79,29.74,29.78,28200.0,20.3676,20.4019,20.3676,20.395,28200.0
2011-11-14 14:25:00,29.77,29.77,29.74,29.75,34800.0,20.3882,20.3882,20.3676,20.3745,34800.0
2011-11-14 14:30:00,29.75,29.77,29.74,29.76,18100.0,20.3745,20.3882,20.3676,20.3813,18100.0
2011-11-14 14:35:00,29.76,29.81,29.76,29.81,55800.0,20.3813,20.4156,20.3813,20.4156,55800.0
2011-11-14 14:40:00,29.81,29.81,29.78,29.79,44500.0,20.4156,20.4156,20.395,20.4019,44500.0
2011-11-14 14:45:00,29.79,29.81,29.77,29.77,43000.0,20.4019,20.4156,20.3882,20.3882,43000.0
2011-11-14 14:50:00,29.77,29.78,29.75,29.77,46000.0,20.3882,20.395,20.3745,20.3882,46000.0
2011-11-14 14:55:00,29.76,29.76,29.68,29.7,46200.0,20.3813,20.3813,20.3266,20.3403,46200.0
2011-11-14 15:00:00,29.7,29.76,29.7,29.72,32700.0,20.3403,20.3813,20.3403,20.354,32700.0
2011-11-14 15:05:00,29.72,29.75,29.72,29.74,47700.0,20.354,20.3745,20.354,20.3676,47700.0
2011-11-14 15:10:00,29.74,29.77,29.74,29.75,24000.0,20.3676,20.3882,20.3676,20.3745,24000.0
2011-11-14 15:15:00,29.75,29.76,29.74,29.74,36800.0,20.3745,20.3813,20.3676,20.3676,36800.0
2011-11-14 15:20:00,29.74,29.79,29.74,29.79,50300.0,20.3676,20.4019,20.3676,20.4019,50300.0
2011-11-14 15:25:00,29.78,29.84,29.78,29.82,63200.0,20.395,20.4361,20.395,20.4224,63200.0
2011-11-14 15:30:00,29.81,29.87,29.81,29.82,64100.0,20.4156,20.4567,20.4156,20.4224,64100.0
2011-11-14 15:35:00,29.82,29.83,29.78,29.79,94300.0,20.4224,20.4293,20.395,20.4019,94300.0
2011-11-14 15:40:00,29.8,29.86,29.8,29.82,88600.0,20.4087,20.4498,20.4087,20.4224,88600.0
2011-11-14 15:45:00,29.82,29.85,29.8,29.8,122900.0,20.4224,20.443,20.4087,20.4087,122900.0
2011-11-14 15:50:00,29.81,29.82,29.77,29.8,142700.0,20.4156,20.4224,20.3882,20.4087,142700.0
2011-11-14 15:55:00,29.8,29.81,29.74,29.8,339800.0,20.4087,20.4156,20.3676,20.4087,339800.0
2011-11-15 09:30:00,29.46,29.52,29.42,29.5,71700.0,20.295,20.3363,20.2675,20.3226,71700.0
2011-11-15 09:35:00,29.49,29.6,29.48,29.56,42300.0,20.3157,20.3915,20.3088,20.3639,42300.0
2011-11-15 09:40:00,29.56,29.57,29.49,29.5,27700.0,20.3639,20.3708,20.3157,20.3226,27700.0
2011-11-15 09:45:00,29.51,29.63,29.51,29.58,37600.0,20.3295,20.4121,20.3295,20.3777,37600.0
2011-11-15 09:50:00,29.58,29.59,29.52,29.52,44200.0,20.3777,20.3846,20.3363,20.3363,44200.0
2011-11-15 09:55:00,29.51,29.58,29.49,29.49,34000.0,20.3295,20.3777,20.3157,20.3157,34000.0
2011-11-15 10:00:00,29.49,29.5,29.4,29.41,38500.0,20.3157,20.3226,20.2537,20.2606,38500.0
2011-11-15 10:05:00,29.42,29.44,29.39,29.42,36500.0,20.2675,20.2812,20.2468,20.2675,36500.0
2011-11-15 10:10:00,29.42,29.48,29.42,29.48,44100.0,20.2675,20.3088,20.2675,20.3088,44100.0
2011-11-15 10:15:00,29.48,29.48,29.33,29.33,81200.0,20.3088,20.3088,20.2055,20.2055,81200.0
2011-11-15 10:20:00,29.33,29.36,29.3,29.33,38500.0,20.2055,20.2261,20.1848,20.2055,38500.0
2011-11-15 10:25:00,29.33,29.37,29.33,29.36,28400.0,20.2055,20.233,20.2055,20.2261,28400.0
2011-11-15 10:30:00,29.35,29.45,29.35,29.38,84200.0,20.2192,20.2881,20.2192,20.2399,84200.0
2011-11-15 10:35:00,29.37,29.42,29.37,29.41,78400.0,20.233,20.2675,20.233,20.2606,78400.0
2011-11-15 10:40:00,29.4,29.44,29.34,29.44,42100.0,20.2537,20.2812,20.2123,20.2812,42100.0
2011-11-15 10:45:00,29.44,29.49,29.43,29.49,47800.0,20.2812,20.3157,20.2743,20.3157,47800.0
2011-11-15 10:50:00,29.49,29.53,29.46,29.49,27500.0,20.3157,20.3432,20.295,20.3157,27500.0
2011-11-15 10:55:00,29.49,29.51,29.41,29.42,71600.0,20.3157,20.3295,20.2606,20.2675,71600.0
2011-11-15 11:00:00,29.42,29.45,29.41,29.44,22800.0,20.2675,20.2881,20.2606,20.2812,22800.0
2011-11-15 11:05:00,29.45,29.45,29.38,29.38,46500.0,20.2881,20.2881,20.2399,20.2399,46500.0
2011-11-15 11:10:00,29.38,29.41,29.37,29.41,36500.0,20.2399,20.2606,20.233,20.2606,36500.0
2011-11-15 11:15:00,29.4,29.4,29.31,29.32,34800.0,20.2537,20.2537,20.1917,20.1986,34800.0
2011-11-15 11:20:00,29.32,29.32,29.26,29.26,20300.0,20.1986,20.1986,20.1572,20.1572,20300.0
2011-11-15 11:25:00,29.26,29.29,29.26,29.26,27700.0,20.1572,20.1779,20.1572,20.1572,27700.0
2011-11-15 11:30:00,29.26,29.27,29.2,29.2,52000.0,20.1572,20.1641,20.1159,20.1159,52000.0
2011-11-15 11:35:00,29.2,29.22,29.16,29.17,25100.0,20.1159,20.1297,20.0883,20.0952,25100.0
2011-11-15 11:40:00,29.17,29.25,29.17,29.25,27100.0,20.0952,20.1503,20.0952,20.1503,27100.0
2011-11-15 11:45:00,29.25,29.26,29.21,29.25,25100.0,20.1503,20.1572,20.1228,20.1503,25100.0
2011-11-15 11:50:00,29.24,29.25,29.22,29.23,15100.0,20.1435,20.1503,20.1297,20.1366,15100.0
2011-11-15 11:55:00,29.23,29.3,29.21,29.28,50400.0,20.1366,20.1848,20.1228,20.171,50400.0
2011-11-15 12:00:00,29.28,29.36,29.27,29.36,37300.0,20.171,20.2261,20.1641,20.2261,37300.0
2011-11-15 12:05:00,29.35,29.39,29.35,29.35,23700.0,20.2192,20.2468,20.2192,20.2192,23700.0
2011-11-15 12:10:00,29.36,29.38,29.35,29.38,11100.0,20.2261,20.2399,20.2192,20.2399,11100.0
2011-11-15 12:15:00,29.38,29.38,29.35,29.36,11000.0,20.2399,20.2399,20.2192,20.2261,11000.0
2011-11-15 12:20:00,29.36,29.37,29.35,29.36,19700.0,20.2261,20.233,20.2192,20.2261,19700.0
2011-11-15 12:25:00,29.36,29.43,29.36,29.41,23600.0,20.2261,20.2743,20.2261,20.2606,23600.0
2011-11-15 12:30:00,29.42,29.47,29.4,29.45,28100.0,20.2675,20.3019,20.2537,20.2881,28100.0
2011-11-15 12:35:00,29.46,29.5,29.45,29.46,30800.0,20.295,20.3226,20.2881,20.295,30800.0
2011-11-15 12:40:00,29.46,29.48,29.45,29.46,29200.0,20.295,20.3088,20.2881,20.295,29200.0
2011-11-15 12:45:00,29.47,29.52,29.46,29.46,45700.0,20.3019,20.3363,20.295,20.295,45700.0
2011-11-15 12:50:00,29.46,29.49,29.46,29.49,24400.0,20.295,20.3157,20.295,20.3157,24400.0
2011-11-15 12:55:00,29.49,29.57,29.48,29.56,25600.0,20.3157,20.3708,20.3088,20.3639,25600.0
2011-11-15 13:00:00,29.55,29.62,29.55,29.62,32900.0,20.357,20.4052,20.357,20.4052,32900.0
2011-11-15 13:05:00,29.61,29.64,29.57,29.64,39100.0,20.3983,20.419,20.3708,20.419,39100.0
2011-11-15 13:10:00,29.63,29.65,29.62,29.63,20100.0,20.4121,20.4259,20.4052,20.4121,20100.0
2011-11-15 13:15:00,29.63,29.65,29.57,29.59,60300.0,20.4121,20.4259,20.3708,20.3846,60300.0
2011-11-15 13:20:00,29.59,29.62,29.59,29.6,14100.0,20.3846,20.4052,20.3846,20.3915,14100.0
2011-11-15 13:25:00,29.59,29.61,29.58,29.6,26600.0,20.3846,20.3983,20.3777,20.3915,26600.0
2011-11-15 13:30:00,29.6,29.63,29.6,29.61,19800.0,20.3915,20.4121,20.3915,20.3983,19800.0
2011-11-15 13:35:00,29.6,29.68,29.6,29.67,32500.0,20.3915,20.4466,20.3915,20.4397,32500.0
2011-11-15 13:40:00,29.66,29.69,29.66,29.67,28200.0,20.4328,20.4535,20.4328,20.4397,28200.0
2011-11-15 13:45:00,29.68,29.7,29.64,29.65,26300.0,20.4466,20.4603,20.419,20.4259,26300.0
2011-11-15 13:50:00,29.65,29.69,29.65,29.65,21100.0,20.4259,20.4535,20.4259,20.4259,21100.0
2011-11-15 13:55:00,29.65,29.66,29.63,29.64,18000.0,20.4259,20.4328,20.4121,20.419,18000.0
2011-11-15 14:00:00,29.64,29.66,29.63,29.63,27900.0,20.419,20.4328,20.4121,20.4121,27900.0
2011-11-15 14:05:00,29.64,29.65,29.63,29.65,24600.0,20.419,20.4259,20.4121,20.4259,24600.0
2011-11-15 14:10:00,29.65,29.7,29.65,29.69,41300.0,20.4259,20.4603,20.4259,20.4535,41300.0
2011-11-15 14:15:00,29.68,29.68,29.63,29.64,34900.0,20.4466,20.4466,20.4121,20.419,34900.0
2011-11-15 14:20:00,29.64,29.65,29.61,29.65,31900.0,20.419,20.4259,20.3983,20.4259,31900.0
2011-11-15 14:25:00,29.65,29.65,29.6,29.63,22800.0,20.4259,20.4259,20.3915,20.4121,22800.0
2011-11-15 14:30:00,29.64,29.66,29.63,29.65,32000.0,20.419,20.4328,20.4121,20.4259,32000.0
2011-11-15 14:35:00,29.65,29.65,29.61,29.63,24700.0,20.4259,20.4259,20.3983,20.4121,24700.0
2011-11-15 14:40:00,29.63,29.66,29.62,29.65,63500.0,20.4121,20.4328,20.4052,20.4259,63500.0
2011-11-15 14:45:00,29.66,29.7,29.65,29.69,59700.0,20.4328,20.4603,20.4259,20.4535,59700.0
2011-11-15 14:50:00,29.69,29.76,29.69,29.75,60300.0,20.4535,20.5017,20.4535,20.4948,60300.0
2011-11-15 14:55:00,29.74,29.75,29.71,29.71,31600.0,20.4879,20.4948,20.4672,20.4672,31600.0
2011-11-15 15:00:00,29.72,29.76,29.71,29.75,44400.0,20.4741,20.5017,20.4672,20.4948,44400.0
2011-11-15 15:05:00,29.75,29.78,29.75,29.76,31900.0,20.4948,20.5155,20.4948,20.5017,31900.0
2011-11-15 15:10:00,29.76,29.77,29.75,29.76,42600.0,20.5017,20.5086,20.4948,20.5017,42600.0
2011-11-15 15:15:00,29.75,29.77,29.72,29.72,29200.0,20.4948,20.5086,20.4741,20.4741,29200.0
2011-11-15 15:20:00,29.71,29.77,29.71,29.75,52400.0,20.4672,20.5086,20.4672,20.4948,52400.0
2011-11-15 15:25:00,29.76,29.78,29.75,29.77,44000.0,20.5017,20.5155,20.4948,20.5086,44000.0
2011-11-15 15:30:00,29.78,29.78,29.71,29.71,74000.0,20.5155,20.5155,20.4672,20.4672,74000.0
2011-11-15 15:35:00,29.71,29.76,29.7,29.72,88900.0,20.4672,20.5017,20.4603,20.4741,88900.0
2011-11-15 15:40:00,29.71,29.75,29.67,29.71,80100.0,20.4672,20.4948,20.4397,20.4672,80100.0
2011-11-15 15:45:00,29.71,29.74,29.7,29.74,79100.0,20.4672,20.4879,20.4603,20.4879,79100.0
2011-11-15 15:50:00,29.74,29.74,29.67,29.69,118600.0,20.4879,20.4879,20.4397,20.4535,118600.0
2011-11-15 15:55:00,29.69,29.71,29.62,29.62,196300.0,20.4535,20.4672,20.4052,20.4052,196300.0
2011-11-16 09:30:00,29.29,29.33,29.1,29.12,122400.0,20.1779,20.2055,20.047,20.0608,122400.0
2011-11-16 09:35:00,29.1,29.21,29.09,29.11,55600.0,20.047,20.1228,20.0401,20.0539,55600.0
2011-11-16 09:40:00,29.11,29.16,29.08,29.08,64700.0,20.0539,20.0883,20.0332,20.0332,64700.0
2011-11-16 09:45:00,29.07,29.09,28.99,29.0,78500.0,20.0263,20.0401,19.9712,19.9781,78500.0
2011-11-16 09:50:00,29.01,29.11,29.0,29.11,64100.0,19.985,20.0539,19.9781,20.0539,64100.0
2011-11-16 09:55:00,29.11,29.13,29.09,29.1,57500.0,20.0539,20.0677,20.0401,20.047,57500.0
2011-11-16 10:00:00,29.1,29.2,29.1,29.13,34600.0,20.047,20.1159,20.047,20.0677,34600.0
2011-11-16 10:05:00,29.14,29.14,29.09,29.09,35900.0,20.0746,20.0746,20.0401,20.0401,35900.0
2011-11-16 10:10:00,29.08,29.13,29.08,29.11,34300.0,20.0332,20.0677,20.0332,20.0539,34300.0
2011-11-16 10:15:00,29.11,29.19,29.09,29.19,39400.0,20.0539,20.109,20.0401,20.109,39400.0
2011-11-16 10:20:00,29.18,29.19,29.08,29.1,23300.0,20.1021,20.109,20.0332,20.047,23300.0
2011-11-16 10:25:00,29.11,29.15,29.09,29.1,57600.0,20.0539,20.0815,20.0401,20.047,57600.0
2011-11-16 10:30:00,29.1,29.15,29.09,29.14,90400.0,20.047,20.0815,20.0401,20.0746,90400.0
2011-11-16 10:35:00,29.13,29.15,29.09,29.1,37200.0,20.0677,20.0815,20.0401,20.047,37200.0
2011-11-16 10:40:00,29.1,29.18,29.04,29.18,43500.0,20.047,20.1021,20.0057,20.1021,43500.0
2011-11-16 10:45:00,29.18,29.22,29.14,29.16,35200.0,20.1021,20.1297,20.0746,20.0883,35200.0
2011-11-16 10:50:00,29.16,29.22,29.15,29.21,30900.0,20.0883,20.1297,20.0815,20.1228,30900.0
2011-11-16 10:55:00,29.2,29.21,29.2,29.21,29200.0,20.1159,20.1228,20.1159,20.1228,29200.0
2011-11-16 11:00:00,29.22,29.32,29.21,29.3,23700.0,20.1297,20.1986,20.1228,20.1848,23700.0
2011-11-16 11:05:00,29.32,29.33,29.31,29.32,31000.0,20.1986,20.2055,20.1917,20.1986,31000.0
2011-11-16 11:10:00,29.32,29.35,29.31,29.32,40700.0,20.1986,20.2192,20.1917,20.1986,40700.0
2011-11-16 11:15:00,29.32,29.34,29.27,29.29,40000.0,20.1986,20.2123,20.1641,20.1779,40000.0
2011-11-16 11:20:00,29.29,29.3,29.27,29.3,22200.0,20.1779,20.1848,20.1641,20.1848,22200.0
2011-11-16 11:25:00,29.3,29.33,29.26,29.27,20500.0,20.1848,20.2055,20.1572,20.1641,20500.0
2011-11-16 11:30:00,29.27,29.3,29.25,29.25,35500.0,20.1641,20.1848,20.1503,20.1503,35500.0
2011-11-16 11:35:00,29.25,29.26,29.2,29.23,39600.0,20.1503,20.1572,20.1159,20.1366,39600.0
2011-11-16 11:40:00,29.22,29.26,29.21,29.21,27200.0,20.1297,20.1572,20.1228,20.1228,27200.0
2011-11-16 11:45:00,29.21,29.24,29.2,29.21,51500.0,20.1228,20.1435,20.1159,20.1228,51500.0
2011-11-16 11:50:00,29.22,29.23,29.2,29.21,20000.0,20.1297,20.1366,20.1159,20.1228,20000.0
2011-11-16 11:55:00,29.22,29.25,29.2,29.25,34800.0,20.1297,20.1503,20.1159,20.1503,34800.0
2011-11-16 12:00:00,29.24,29.26,29.21,29.23,23400.0,20.1435,20.1572,20.1228,20.1366,23400.0
2011-11-16 12:05:00,29.22,29.23,29.2,29.21,14800.0,20.1297,20.1366,20.1159,20.1228,14800.0
2011-11-16 12:10:00,29.2,29.21,29.15,29.21,28600.0,20.1159,20.1228,20.0815,20.1228,28600.0
2011-11-16 12:15:00,29.21,29.22,29.2,29.2,18900.0,20.1228,20.1297,20.1159,20.1159,18900.0
2011-11-16 12:20:00,29.21,29.21,29.18,29.2,39300.0,20.1228,20.1228,20.1021,20.1159,39300.0
2011-11-16 12:25:00,29.2,29.22,29.2,29.21,26400.0,20.1159,20.1297,20.1159,20.1228,26400.0
2011-11-16 12:30:00,29.21,29.23,29.2,29.21,24800.0,20.1228,20.1366,20.1159,20.1228,24800.0
2011-11-16 12:35:00,29.2,29.26,29.2,29.25,30500.0,20.1159,20.1572,20.1159,20.1503,30500.0
2011-11-16 12:40:00,29.25,29.27,29.25,29.25,32100.0,20.1503,20.1641,20.1503,20.1503,32100.0
2011-11-16 12:45:00,29.25,29.26,29.21,29.21,27500.0,20.1503,20.1572,20.1228,20.1228,27500.0
2011-11-16 12:50:00,29.21,29.22,29.2,29.21,27600.0,20.1228,20.1297,20.1159,20.1228,27600.0
2011-11-16 12:55:00,29.21,29.22,29.2,29.21,13000.0,20.1228,20.1297,20.1159,20.1228,13000.0
2011-11-16 13:00:00,29.22,29.28,29.22,29.27,25300.0,20.1297,20.171,20.1297,20.1641,25300.0
2011-11-16 13:05:00,29.27,29.29,29.26,29.28,20500.0,20.1641,20.1779,20.1572,20.171,20500.0
2011-11-16 13:10:00,29.28,29.29,29.25,29.26,24100.0,20.171,20.1779,20.1503,20.1572,24100.0
2011-11-16 13:15:00,29.27,29.3,29.24,29.3,25900.0,20.1641,20.1848,20.1435,20.1848,25900.0
2011-11-16 13:20:00,29.29,29.34,29.29,29.33,26500.0,20.1779,20.2123,20.1779,20.2055,26500.0
2011-11-16 13:25:00,29.33,29.4,29.33,29.39,26500.0,20.2055,20.2537,20.2055,20.2468,26500.0
2011-11-16 13:30:00,29.39,29.4,29.36,29.37,25400.0,20.2468,20.2537,20.2261,20.233,25400.0
2011-11-16 13:35:00,29.37,29.4,29.36,29.4,28700.0,20.233,20.2537,20.2261,20.2537,28700.0
2011-11-16 13:40:00,29.39,29.47,29.39,29.47,45400.0,20.2468,20.3019,20.2468,20.3019,45400.0
2011-11-16 13:45:00,29.46,29.5,29.46,29.49,38700.0,20.295,20.3226,20.295,20.3157,38700.0
2011-11-16 13:50:00,29.48,29.5,29.48,29.48,40500.0,20.3088,20.3226,20.3088,20.3088,40500.0
2011-11-16 13:55:00,29.48,29.49,29.46,29.46,24000.0,20.3088,20.3157,20.295,20.295,24000.0
2011-11-16 14:00:00,29.46,29.49,29.45,29.47,22400.0,20.295,20.3157,20.2881,20.3019,22400.0
2011-11-16 14:05:00,29.47,29.48,29.47,29.47,28400.0,20.3019,20.3088,20.3019,20.3019,28400.0
2011-11-16 14:10:00,29.47,29.49,29.44,29.44,47000.0,20.3019,20.3157,20.2812,20.2812,47000.0
2011-11-16 14:15:00,29.44,29.45,29.42,29.43,44000.0,20.2812,20.2881,20.2675,20.2743,44000.0
2011-11-16 14:20:00,29.43,29.47,29.43,29.47,22500.0,20.2743,20.3019,20.2743,20.3019,22500.0
2011-11-16 14:25:00,29.46,29.46,29.43,29.43,30000.0,20.295,20.295,20.2743,20.2743,30000.0
2011-11-16 14:30:00,29.43,29.45,29.41,29.42,34300.0,20.2743,20.2881,20.2606,20.2675,34300.0
2011-11-16 14:35:00,29.42,29.46,29.42,29.45,23800.0,20.2675,20.295,20.2675,20.2881,23800.0
2011-11-16 14:40:00,29.46,29.46,29.42,29.44,46600.0,20.295,20.295,20.2675,20.2812,46600.0
2011-11-16 14:45:00,29.44,29.44,29.37,29.38,26600.0,20.2812,20.2812,20.233,20.2399,26600.0
2011-11-16 14:50:00,29.38,29.4,29.37,29.37,25700.0,20.2399,20.2537,20.233,20.233,25700.0
2011-11-16 14:55:00,29.37,29.38,29.31,29.38,63300.0,20.233,20.2399,20.1917,20.2399,63300.0
2011-11-16 15:00:00,29.38,29.39,29.32,29.35,45200.0,20.2399,20.2468,20.1986,20.2192,45200.0
2011-11-16 15:05:00,29.35,29.4,29.34,29.4,25200.0,20.2192,20.2537,20.2123,20.2537,25200.0
2011-11-16 15:10:00,29.4,29.41,29.33,29.34,69000.0,20.2537,20.2606,20.2055,20.2123,69000.0
2011-11-16 15:15:00,29.33,29.34,29.25,29.26,76800.0,20.2055,20.2123,20.1503,20.1572,76800.0
2011-11-16 15:20:00,29.26,29.28,29.21,29.24,89100.0,20.1572,20.171,20.1228,20.1435,89100.0
2011-11-16 15:25:00,29.24,29.25,29.16,29.18,75700.0,20.1435,20.1503,20.0883,20.1021,75700.0
2011-11-16 15:30:00,29.16,29.16,29.0,29.02,177300.0,20.0883,20.0883,19.9781,19.9919,177300.0
2011-11-16 15:35:00,29.01,29.06,28.98,29.06,155500.0,19.985,20.0194,19.9643,20.0194,155500.0
2011-11-16 15:40:00,29.06,29.06,28.98,29.03,171300.0,20.0194,20.0194,19.9643,19.9988,171300.0
2011-11-16 15:45:00,29.02,29.08,29.02,29.02,201200.0,19.9919,20.0332,19.9919,19.9919,201200.0
2011-11-16 15:50:00,29.02,29.02,28.88,28.92,261600.0,19.9919,19.9919,19.8954,19.923,261600.0
2011-11-16 15:55:00,28.92,28.96,28.91,28.95,456300.0,19.923,19.9506,19.9161,19.9437,456300.0
2011-11-17 09:30:00,28.85,28.96,28.81,28.89,106200.0,19.8748,19.9506,19.8472,19.9023,106200.0
2011-11-17 09:35:00,28.88,28.91,28.75,28.77,48600.0,19.8954,19.9161,19.8059,19.8197,48600.0
2011-11-17 09:40:00,28.76,28.89,28.74,28.85,72100.0,19.8128,19.9023,19.799,19.8748,72100.0
2011-11-17 09:45:00,28.86,28.88,28.8,28.82,73200.0,19.8817,19.8954,19.8403,19.8541,73200.0
2011-11-17 09:50:00,28.82,28.89,28.81,28.88,49300.0,19.8541,19.9023,19.8472,19.8954,49300.0
2011-11-17 09:55:00,28.89,28.89,28.8,28.81,44000.0,19.9023,19.9023,19.8403,19.8472,44000.0
2011-11-17 10:00:00,28.8,28.86,28.72,28.8,112300.0,19.8403,19.8817,19.7852,19.8403,112300.0
2011-11-17 10:05:00,28.79,28.92,28.76,28.92,47100.0,19.8334,19.923,19.8128,19.923,47100.0
2011-11-17 10:10:00,28.91,28.91,28.84,28.84,25800.0,19.9161,19.9161,19.8679,19.8679,25800.0
2011-11-17 10:15:00,28.84,28.92,28.81,28.82,56700.0,19.8679,19.923,19.8472,19.8541,56700.0
2011-11-17 10:20:00,28.83,28.86,28.78,28.81,64200.0,19.861,19.8817,19.8266,19.8472,64200.0
2011-11-17 10:25:00,28.82,28.89,28.79,28.89,31600.0,19.8541,19.9023,19.8334,19.9023,31600.0
2011-11-17 10:30:00,28.89,28.95,28.78,28.92,73900.0,19.9023,19.9437,19.8266,19.923,73900.0
2011-11-17 10:35:00,28.92,28.94,28.88,28.89,54400.0,19.923,19.9368,19.8954,19.9023,54400.0
2011-11-17 10:40:00,28.89,28.97,28.88,28.93,29400.0,19.9023,19.9574,19.8954,19.9299,29400.0
2011-11-17 10:45:00,28.93,28.95,28.87,28.88,47600.0,19.9299,19.9437,19.8886,19.8954,47600.0
2011-11-17 10:50:00,28.89,28.9,28.83,28.85,76300.0,19.9023,19.9092,19.861,19.8748,76300.0
2011-11-17 10:55:00,28.85,28.93,28.83,28.93,42200.0,19.8748,19.9299,19.861,19.9299,42200.0
2011-11-17 11:00:00,28.92,28.95,28.9,28.91,69400.0,19.923,19.9437,19.9092,19.9161,69400.0
2011-11-17 11:05:00,28.91,28.92,28.88,28.89,61000.0,19.9161,19.923,19.8954,19.9023,61000.0
2011-11-17 11:10:00,28.89,28.94,28.88,28.91,56000.0,19.9023,19.9368,19.8954,19.9161,56000.0
2011-11-17 11:15:00,28.9,28.96,28.88,28.96,43100.0,19.9092,19.9506,19.8954,19.9506,43100.0
2011-11-17 11:20:00,28.95,28.96,28.87,28.89,67400.0,19.9437,19.9506,19.8886,19.9023,67400.0
2011-11-17 11:25:00,28.89,28.98,28.89,28.94,48700.0,19.9023,19.9643,19.9023,19.9368,48700.0
2011-11-17 11:30:00,28.95,29.0,28.94,28.97,41100.0,19.9437,19.9781,19.9368,19.9574,41100.0
2011-11-17 11:35:00,28.97,29.01,28.95,29.0,16500.0,19.9574,19.985,19.9437,19.9781,16500.0
2011-11-17 11:40:00,28.99,29.05,28.99,29.01,27700.0,19.9712,20.0126,19.9712,19.985,27700.0
2011-11-17 11:45:00,29.0,29.02,28.96,28.98,10700.0,19.9781,19.9919,19.9506,19.9643,10700.0
2011-11-17 11:50:00,28.98,29.01,28.97,29.0,16500.0,19.9643,19.985,19.9574,19.9781,16500.0
2011-11-17 11:55:00,29.0,29.01,28.96,29.0,28900.0,19.9781,19.985,19.9506,19.9781,28900.0
2011-11-17 12:00:00,29.0,29.02,28.97,28.97,17800.0,19.9781,19.9919,19.9574,19.9574,17800.0
2011-11-17 12:05:00,28.97,28.98,28.93,28.95,71400.0,19.9574,19.9643,19.9299,19.9437,71400.0
2011-11-17 12:10:00,28.95,28.96,28.9,28.9,48900.0,19.9437,19.9506,19.9092,19.9092,48900.0
2011-11-17 12:15:00,28.9,28.95,28.9,28.94,34500.0,19.9092,19.9437,19.9092,19.9368,34500.0
2011-11-17 12:20:00,28.95,28.99,28.94,28.98,51300.0,19.9437,19.9712,19.9368,19.9643,51300.0
2011-11-17 12:25:00,28.98,28.98,28.94,28.96,50000.0,19.9643,19.9643,19.9368,19.9506,50000.0
2011-11-17 12:30:00,28.95,28.96,28.83,28.83,232300.0,19.9437,19.9506,19.861,19.861,232300.0
2011-11-17 12:35:00,28.83,28.86,28.71,28.75,175800.0,19.861,19.8817,19.7783,19.8059,175800.0
2011-11-17 12:40:00,28.74,28.74,28.63,28.74,97900.0,19.799,19.799,19.7232,19.799,97900.0
2011-11-17 12:45:00,28.72,28.75,28.7,28.7,52300.0,19.7852,19.8059,19.7714,19.7714,52300.0
2011-11-17 12:50:00,28.71,28.8,28.71,28.76,38300.0,19.7783,19.8403,19.7783,19.8128,38300.0
2011-11-17 12:55:00,28.77,28.77,28.7,28.77,52500.0,19.8197,19.8197,19.7714,19.8197,52500.0
2011-11-17 13:00:00,28.76,28.76,28.66,28.69,39700.0,19.8128,19.8128,19.7439,19.7646,39700.0
2011-11-17 13:05:00,28.68,28.74,28.66,28.68,47400.0,19.7577,19.799,19.7439,19.7577,47400.0
2011-11-17 13:10:00,28.68,28.74,28.65,28.69,48000.0,19.7577,19.799,19.737,19.7646,48000.0
2011-11-17 13:15:00,28.69,28.77,28.67,28.74,79800.0,19.7646,19.8197,19.7508,19.799,79800.0
2011-11-17 13:20:00,28.74,28.75,28.69,28.75,39800.0,19.799,19.8059,19.7646,19.8059,39800.0
2011-11-17 13:25:00,28.74,28.75,28.66,28.68,41400.0,19.799,19.8059,19.7439,19.7577,41400.0
2011-11-17 13:30:00,28.69,28.71,28.64,28.65,45200.0,19.7646,19.7783,19.7301,19.737,45200.0
2011-11-17 13:35:00,28.65,28.71,28.65,28.67,37100.0,19.737,19.7783,19.737,19.7508,37100.0
2011-11-17 13:40:00,28.68,28.71,28.62,28.65,65400.0,19.7577,19.7783,19.7163,19.737,65400.0
2011-11-17 13:45:00,28.65,28.65,28.62,28.62,22800.0,19.737,19.737,19.7163,19.7163,22800.0
2011-11-17 13:50:00,28.62,28.63,28.52,28.57,73300.0,19.7163,19.7232,19.6474,19.6819,73300.0
2011-11-17 13:55:00,28.58,28.7,28.58,28.66,54800.0,19.6888,19.7714,19.6888,19.7439,54800.0
2011-11-17 14:00:00,28.65,28.66,28.61,28.63,43900.0,19.737,19.7439,19.7094,19.7232,43900.0
2011-11-17 14:05:00,28.63,28.69,28.63,28.65,31800.0,19.7232,19.7646,19.7232,19.737,31800.0
2011-11-17 14:10:00,28.64,28.66,28.61,28.63,46900.0,19.7301,19.7439,19.7094,19.7232,46900.0
2011-11-17 14:15:00,28.63,28.64,28.61,28.63,60600.0,19.7232,19.7301,19.7094,19.7232,60600.0
2011-11-17 14:20:00,28.63,28.67,28.61,28.61,52000.0,19.7232,19.7508,19.7094,19.7094,52000.0
2011-11-17 14:25:00,28.61,28.65,28.57,28.63,66100.0,19.7094,19.737,19.6819,19.7232,66100.0
2011-11-17 14:30:00,28.64,28.67,28.62,28.63,68800.0,19.7301,19.7508,19.7163,19.7232,68800.0
2011-11-17 14:35:00,28.63,28.65,28.56,28.58,59500.0,19.7232,19.737,19.675,19.6888,59500.0
2011-11-17 14:40:00,28.58,28.63,28.58,28.62,34700.0,19.6888,19.7232,19.6888,19.7163,34700.0
2011-11-17 14:45:00,28.63,28.7,28.63,28.66,57400.0,19.7232,19.7714,19.7232,19.7439,57400.0
2011-11-17 14:50:00,28.65,28.69,28.65,28.66,58600.0,19.737,19.7646,19.737,19.7439,58600.0
2011-11-17 14:55:00,28.66,28.68,28.62,28.63,99700.0,19.7439,19.7577,19.7163,19.7232,99700.0
2011-11-17 15:00:00,28.62,28.69,28.6,28.62,78200.0,19.7163,19.7646,19.7026,19.7163,78200.0
2011-11-17 15:05:00,28.63,28.65,28.6,28.6,40200.0,19.7232,19.737,19.7026,19.7026,40200.0
2011-11-17 15:10:00,28.6,28.6,28.54,28.57,87500.0,19.7026,19.7026,19.6612,19.6819,87500.0
2011-11-17 15:15:00,28.57,28.58,28.51,28.53,38500.0,19.6819,19.6888,19.6406,19.6543,38500.0
2011-11-17 15:20:00,28.54,28.66,28.52,28.64,103900.0,19.6612,19.7439,19.6474,19.7301,103900.0
2011-11-17 15:25:00,28.63,28.67,28.59,28.6,84300.0,19.7232,19.7508,19.6957,19.7026,84300.0
2011-11-17 15:30:00,28.6,28.64,28.54,28.55,128200.0,19.7026,19.7301,19.6612,19.6681,128200.0
2011-11-17 15:35:00,28.55,28.58,28.47,28.47,139500.0,19.6681,19.6888,19.613,19.613,139500.0
2011-11-17 15:40:00,28.47,28.52,28.45,28.48,142800.0,19.613,19.6474,19.5992,19.6199,142800.0
2011-11-17 15:45:00,28.48,28.65,28.48,28.6,132200.0,19.6199,19.737,19.6199,19.7026,132200.0
2011-11-17 15:50:00,28.61,28.62,28.55,28.62,196100.0,19.7094,19.7163,19.6681,19.7163,196100.0
2011-11-17 15:55:00,28.62,28.72,28.58,28.71,401400.0,19.7163,19.7852,19.6888,19.7783,401400.0
2011-11-18 09:30:00,28.95,29.0,28.85,28.92,429700.0,19.9437,19.9781,19.8748,19.923,429700.0
2011-11-18 09:35:00,28.9,29.0,28.86,29.0,58800.0,19.9092,19.9781,19.8817,19.9781,58800.0
2011-11-18 09:40:00,29.0,29.07,28.9,28.92,37300.0,19.9781,20.0263,19.9092,19.923,37300.0
2011-11-18 09:45:00,28.91,28.94,28.82,28.9,52300.0,19.9161,19.9368,19.8541,19.9092,52300.0
2011-11-18 09:50:00,28.89,28.98,28.85,28.98,32100.0,19.9023,19.9643,19.8748,19.9643,32100.0
2011-11-18 09:55:00,28.97,29.15,28.96,29.14,36400.0,19.9574,20.0815,19.9506,20.0746,36400.0
2011-11-18 10:00:00,29.14,29.16,28.98,29.05,37300.0,20.0746,20.0883,19.9643,20.0126,37300.0
2011-11-18 10:05:00,29.07,29.07,28.84,28.86,159600.0,20.0263,20.0263,19.8679,19.8817,159600.0
2011-11-18 10:10:00,28.86,28.99,28.82,28.97,48100.0,19.8817,19.9712,19.8541,19.9574,48100.0
2011-11-18 10:15:00,28.98,29.04,28.93,28.99,70000.0,19.9643,20.0057,19.9299,19.9712,70000.0
2011-11-18 10:20:00,28.99,29.0,28.91,28.95,39600.0,19.9712,19.9781,19.9161,19.9437,39600.0
2011-11-18 10:25:00,28.93,28.93,28.82,28.89,57000.0,19.9299,19.9299,19.8541,19.9023,57000.0
2011-11-18 10:30:00,28.9,28.98,28.88,28.98,38100.0,19.9092,19.9643,19.8954,19.9643,38100.0
2011-11-18 10:35:00,28.98,29.03,28.93,29.0,31300.0,19.9643,19.9988,19.9299,19.9781,31300.0
2011-11-18 10:40:00,29.01,29.06,29.01,29.05,18000.0,19.985,20.0194,19.985,20.0126,18000.0
2011-11-18 10:45:00,29.05,29.12,29.04,29.11,14200.0,20.0126,20.0608,20.0057,20.0539,14200.0
2011-11-18 10:50:00,29.12,29.16,29.11,29.12,26800.0,20.0608,20.0883,20.0539,20.0608,26800.0
2011-11-18 10:55:00,29.13,29.16,29.09,29.12,22500.0,20.0677,20.0883,20.0401,20.0608,22500.0
2011-11-18 11:00:00,29.11,29.13,29.08,29.13,26100.0,20.0539,20.0677,20.0332,20.0677,26100.0
2011-11-18 11:05:00,29.12,29.16,29.05,29.05,25700.0,20.0608,20.0883,20.0126,20.0126,25700.0
2011-11-18 11:10:00,29.06,29.07,29.01,29.05,24900.0,20.0194,20.0263,19.985,20.0126,24900.0
2011-11-18 11:15:00,29.06,29.06,28.97,28.98,16000.0,20.0194,20.0194,19.9574,19.9643,16000.0
2011-11-18 11:20:00,28.98,29.03,28.98,29.01,25700.0,19.9643,19.9988,19.9643,19.985,25700.0
2011-11-18 11:25:00,29.01,29.07,29.0,29.05,17200.0,19.985,20.0263,19.9781,20.0126,17200.0
2011-11-18 11:30:00,29.05,29.08,29.01,29.02,15500.0,20.0126,20.0332,19.985,19.9919,15500.0
2011-11-18 11:35:00,29.03,29.07,29.02,29.07,12700.0,19.9988,20.0263,19.9919,20.0263,12700.0
2011-11-18 11:40:00,29.06,29.08,29.01,29.01,38000.0,20.0194,20.0332,19.985,19.985,38000.0
2011-11-18 11:45:00,29.01,29.02,28.91,28.93,44000.0,19.985,19.9919,19.9161,19.9299,44000.0
2011-11-18 11:50:00,28.93,28.97,28.93,28.97,11400.0,19.9299,19.9574,19.9299,19.9574,11400.0
2011-11-18 11:55:00,28.98,29.0,28.95,28.99,12500.0,19.9643,19.9781,19.9437,19.9712,12500.0
2011-11-18 12:00:00,28.99,29.0,28.91,28.96,30700.0,19.9712,19.9781,19.9161,19.9506,30700.0
2011-11-18 12:05:00,28.95,28.96,28.86,28.92,67100.0,19.9437,19.9506,19.8817,19.923,67100.0
2011-11-18 12:10:00,28.93,28.95,28.92,28.92,18600.0,19.9299,19.9437,19.923,19.923,18600.0
2011-11-18 12:15:00,28.91,28.95,28.9,28.93,12600.0,19.9161,19.9437,19.9092,19.9299,12600.0
2011-11-18 12:20:00,28.93,28.95,28.88,28.88,18900.0,19.9299,19.9437,19.8954,19.8954,18900.0
2011-11-18 12:25:00,28.87,28.96,28.86,28.95,27100.0,19.8886,19.9506,19.8817,19.9437,27100.0
2011-11-18 12:30:00,28.94,28.97,28.91,28.92,10600.0,19.9368,19.9574,19.9161,19.923,10600.0
2011-11-18 12:35:00,28.91,28.95,28.88,28.9,16500.0,19.9161,19.9437,19.8954,19.9092,16500.0
2011-11-18 12:40:00,28.89,28.9,28.86,28.88,22200.0,19.9023,19.9092,19.8817,19.8954,22200.0
2011-11-18 12:45:00,28.88,28.91,28.86,28.87,22100.0,19.8954,19.9161,19.8817,19.8886,22100.0
2011-11-18 12:50:00,28.87,28.88,28.8,28.83,15900.0,19.8886,19.8954,19.8403,19.861,15900.0
2011-11-18 12:55:00,28.84,28.85,28.83,28.83,10900.0,19.8679,19.8748,19.861,19.861,10900.0
2011-11-18 13:00:00,28.83,28.88,28.83,28.88,23400.0,19.861,19.8954,19.861,19.8954,23400.0
2011-11-18 13:05:00,28.88,28.9,28.87,28.9,13300.0,19.8954,19.9092,19.8886,19.9092,13300.0
2011-11-18 13:10:00,28.89,28.9,28.88,28.9,8600.0,19.9023,19.9092,19.8954,19.9092,8600.0
2011-11-18 13:15:00,28.9,28.96,28.88,28.89,26500.0,19.9092,19.9506,19.8954,19.9023,26500.0
2011-11-18 13:20:00,28.89,28.9,28.86,28.87,14700.0,19.9023,19.9092,19.8817,19.8886,14700.0
2011-11-18 13:25:00,28.87,28.94,28.86,28.93,26500.0,19.8886,19.9368,19.8817,19.9299,26500.0
2011-11-18 13:30:00,28.93,29.0,28.93,28.99,19200.0,19.9299,19.9781,19.9299,19.9712,19200.0
2011-11-18 13:35:00,28.99,29.03,28.98,29.02,19400.0,19.9712,19.9988,19.9643,19.9919,19400.0
2011-11-18 13:40:00,29.02,29.04,29.0,29.01,16400.0,19.9919,20.0057,19.9781,19.985,16400.0
2011-11-18 13:45:00,29.01,29.01,28.96,28.98,18700.0,19.985,19.985,19.9506,19.9643,18700.0
2011-11-18 13:50:00,28.98,29.01,28.96,29.01,12300.0,19.9643,19.985,19.9506,19.985,12300.0
2011-11-18 13:55:00,29.01,29.01,28.97,28.98,7100.0,19.985,19.985,19.9574,19.9643,7100.0
2011-11-18 14:00:00,28.98,28.98,28.91,28.93,14400.0,19.9643,19.9643,19.9161,19.9299,14400.0
2011-11-18 14:05:00,28.94,28.94,28.92,28.93,7300.0,19.9368,19.9368,19.923,19.9299,7300.0
2011-11-18 14:10:00,28.94,29.03,28.92,29.03,23900.0,19.9368,19.9988,19.923,19.9988,23900.0
2011-11-18 14:15:00,29.04,29.07,28.98,29.0,22900.0,20.0057,20.0263,19.9643,19.9781,22900.0
2011-11-18 14:20:00,28.99,29.0,28.95,28.96,16800.0,19.9712,19.9781,19.9437,19.9506,16800.0
2011-11-18 14:25:00,28.94,28.96,28.92,28.95,19800.0,19.9368,19.9506,19.923,19.9437,19800.0
2011-11-18 14:30:00,28.95,28.98,28.94,28.95,26400.0,19.9437,19.9643,19.9368,19.9437,26400.0
2011-11-18 14:35:00,28.96,29.02,28.95,28.98,30100.0,19.9506,19.9919,19.9437,19.9643,30100.0
2011-11-18 14:40:00,28.98,28.99,28.94,28.99,14900.0,19.9643,19.9712,19.9368,19.9712,14900.0
2011-11-18 14:45:00,28.98,29.0,28.96,28.96,14800.0,19.9643,19.9781,19.9506,19.9506,14800.0
2011-11-18 14:50:00,28.95,28.95,28.91,28.95,13500.0,19.9437,19.9437,19.9161,19.9437,13500.0
2011-11-18 14:55:00,28.94,28.95,28.89,28.89,32900.0,19.9368,19.9437,19.9023,19.9023,32900.0
2011-11-18 15:00:00,28.9,28.93,28.86,28.89,28200.0,19.9092,19.9299,19.8817,19.9023,28200.0
2011-11-18 15:05:00,28.9,28.98,28.9,28.98,50200.0,19.9092,19.9643,19.9092,19.9643,50200.0
2011-11-18 15:10:00,28.97,29.0,28.95,28.95,42900.0,19.9574,19.9781,19.9437,19.9437,42900.0
2011-11-18 15:15:00,28.96,28.96,28.9,28.95,42000.0,19.9506,19.9506,19.9092,19.9437,42000.0
2011-11-18 15:20:00,28.94,28.95,28.91,28.93,30700.0,19.9368,19.9437,19.9161,19.9299,30700.0
2011-11-18 15:25:00,28.93,28.94,28.89,28.92,33000.0,19.9299,19.9368,19.9023,19.923,33000.0
2011-11-18 15:30:00,28.91,29.0,28.88,28.96,152400.0,19.9161,19.9781,19.8954,19.9506,152400.0
2011-11-18 15:35:00,28.96,29.01,28.94,28.95,59600.0,19.9506,19.985,19.9368,19.9437,59600.0
2011-11-18 15:40:00,28.94,28.95,28.9,28.92,83400.0,19.9368,19.9437,19.9092,19.923,83400.0
2011-11-18 15:45:00,28.91,28.99,28.9,28.98,89400.0,19.9161,19.9712,19.9092,19.9643,89400.0
2011-11-18 15:50:00,28.97,28.99,28.95,28.98,148300.0,19.9574,19.9712,19.9437,19.9643,148300.0
2011-11-18 15:55:00,28.97,28.98,28.92,28.92,199900.0,19.9574,19.9643,19.923,19.923,199900.0
2011-11-21 09:30:00,28.45,28.45,28.32,28.33,83900.0,19.5992,19.5992,19.5097,19.5166,83900.0
2011-11-21 09:35:00,28.33,28.34,28.09,28.12,115300.0,19.5166,19.5234,19.3512,19.3719,115300.0
2011-11-21 09:40:00,28.1,28.15,28.06,28.08,68000.0,19.3581,19.3925,19.3305,19.3443,68000.0
2011-11-21 09:45:00,28.07,28.12,28.06,28.11,25900.0,19.3374,19.3719,19.3305,19.365,25900.0
2011-11-21 09:50:00,28.11,28.16,28.09,28.15,46100.0,19.365,19.3994,19.3512,19.3925,46100.0
2011-11-21 09:55:00,28.16,28.23,28.15,28.23,27200.0,19.3994,19.4477,19.3925,19.4477,27200.0
2011-11-21 10:00:00,28.22,28.25,28.17,28.23,42200.0,19.4408,19.4614,19.4063,19.4477,42200.0
2011-11-21 10:05:00,28.22,28.23,28.16,28.22,98700.0,19.4408,19.4477,19.3994,19.4408,98700.0
2011-11-21 10:10:00,28.22,28.32,28.21,28.31,51200.0,19.4408,19.5097,19.4339,19.5028,51200.0
2011-11-21 10:15:00,28.32,28.32,28.24,28.26,54300.0,19.5097,19.5097,19.4546,19.4683,54300.0
2011-11-21 10:20:00,28.24,28.3,28.23,28.3,46600.0,19.4546,19.4959,19.4477,19.4959,46600.0
2011-11-21 10:25:00,28.3,28.3,28.22,28.23,37300.0,19.4959,19.4959,19.4408,19.4477,37300.0
2011-11-21 10:30:00,28.24,28.25,28.18,28.2,71300.0,19.4546,19.4614,19.4132,19.427,71300.0
2011-11-21 10:35:00,28.2,28.22,28.16,28.22,39800.0,19.427,19.4408,19.3994,19.4408,39800.0
2011-11-21 10:40:00,28.22,28.25,28.19,28.2,47400.0,19.4408,19.4614,19.4201,19.427,47400.0
2011-11-21 10:45:00,28.19,28.2,28.15,28.15,78000.0,19.4201,19.427,19.3925,19.3925,78000.0
2011-11-21 10:50:00,28.15,28.17,28.13,28.14,47300.0,19.3925,19.4063,19.3788,19.3857,47300.0
2011-11-21 10:55:00,28.14,28.17,28.07,28.08,66500.0,19.3857,19.4063,19.3374,19.3443,66500.0
2011-11-21 11:00:00,28.09,28.1,28.0,28.01,94200.0,19.3512,19.3581,19.2892,19.2961,94200.0
2011-11-21 11:05:00,28.02,28.02,27.94,27.98,83300.0,19.303,19.303,19.2479,19.2754,83300.0
2011-11-21 11:10:00,27.98,28.03,27.97,28.02,133400.0,19.2754,19.3099,19.2685,19.303,133400.0
2011-11-21 11:15:00,28.01,28.09,28.0,28.08,74100.0,19.2961,19.3512,19.2892,19.3443,74100.0
2011-11-21 11:20:00,28.08,28.11,28.08,28.09,30500.0,19.3443,19.365,19.3443,19.3512,30500.0
2011-11-21 11:25:00,28.08,28.11,28.07,28.1,52900.0,19.3443,19.365,19.3374,19.3581,52900.0
2011-11-21 11:30:00,28.09,28.14,28.08,28.09,65200.0,19.3512,19.3857,19.3443,19.3512,65200.0
2011-11-21 11:35:00,28.08,28.08,27.99,28.01,99000.0,19.3443,19.3443,19.2823,19.2961,99000.0
2011-11-21 11:40:00,28.0,28.01,27.95,27.95,39200.0,19.2892,19.2961,19.2548,19.2548,39200.0
2011-11-21 11:45:00,27.95,28.02,27.92,28.02,50600.0,19.2548,19.303,19.2341,19.303,50600.0
2011-11-21 11:50:00,28.02,28.03,27.96,28.01,57200.0,19.303,19.3099,19.2617,19.2961,57200.0
2011-11-21 11:55:00,28.0,28.05,28.0,28.02,35800.0,19.2892,19.3237,19.2892,19.303,35800.0
2011-11-21 12:00:00,28.02,28.05,28.0,28.01,33300.0,19.303,19.3237,19.2892,19.2961,33300.0
2011-11-21 12:05:00,28.02,28.05,27.99,28.01,35000.0,19.303,19.3237,19.2823,19.2961,35000.0
2011-11-21 12:10:00,28.01,28.05,28.01,28.05,19200.0,19.2961,19.3237,19.2961,19.3237,19200.0
2011-11-21 12:15:00,28.05,28.06,27.99,27.99,43000.0,19.3237,19.3305,19.2823,19.2823,43000.0
2011-11-21 12:20:00,27.98,28.0,27.96,27.99,38100.0,19.2754,19.2892,19.2617,19.2823,38100.0
2011-11-21 12:25:00,28.0,28.0,27.95,27.95,17500.0,19.2892,19.2892,19.2548,19.2548,17500.0
2011-11-21 12:30:00,27.96,28.0,27.95,28.0,33900.0,19.2617,19.2892,19.2548,19.2892,33900.0
2011-11-21 12:35:00,28.01,28.05,28.0,28.04,22100.0,19.2961,19.3237,19.2892,19.3168,22100.0
2011-11-21 12:40:00,28.04,28.09,28.04,28.06,43900.0,19.3168,19.3512,19.3168,19.3305,43900.0
2011-11-21 12:45:00,28.06,28.1,28.05,28.09,52500.0,19.3305,19.3581,19.3237,19.3512,52500.0
2011-11-21 12:50:00,28.08,28.1,28.05,28.07,28400.0,19.3443,19.3581,19.3237,19.3374,28400.0
2011-11-21 12:55:00,28.07,28.08,28.03,28.04,34900.0,19.3374,19.3443,19.3099,19.3168,34900.0
2011-11-21 13:00:00,28.04,28.13,28.04,28.11,32100.0,19.3168,19.3788,19.3168,19.365,32100.0
2011-11-21 13:05:00,28.12,28.18,28.12,28.18,46700.0,19.3719,19.4132,19.3719,19.4132,46700.0
2011-11-21 13:10:00,28.18,28.2,28.15,28.18,49900.0,19.4132,19.427,19.3925,19.4132,49900.0
2011-11-21 13:15:00,28.18,28.22,28.17,28.2,31700.0,19.4132,19.4408,19.4063,19.427,31700.0
2011-11-21 13:20:00,28.19,28.24,28.19,28.21,23900.0,19.4201,19.4546,19.4201,19.4339,23900.0
2011-11-21 13:25:00,28.22,28.24,28.14,28.16,31000.0,19.4408,19.4546,19.3857,19.3994,31000.0
2011-11-21 13:30:00,28.16,28.21,28.13,28.19,88500.0,19.3994,19.4339,19.3788,19.4201,88500.0
2011-11-21 13:35:00,28.19,28.19,28.17,28.19,16300.0,19.4201,19.4201,19.4063,19.4201,16300.0
2011-11-21 13:40:00,28.18,28.2,28.18,28.18,12900.0,19.4132,19.427,19.4132,19.4132,12900.0
2011-11-21 13:45:00,28.18,28.19,28.16,28.19,18800.0,19.4132,19.4201,19.3994,19.4201,18800.0
2011-11-21 13:50:00,28.18,28.23,28.18,28.22,24000.0,19.4132,19.4477,19.4132,19.4408,24000.0
2011-11-21 13:55:00,28.21,28.22,28.16,28.17,29100.0,19.4339,19.4408,19.3994,19.4063,29100.0
2011-11-21 14:00:00,28.18,28.18,28.12,28.14,17600.0,19.4132,19.4132,19.3719,19.3857,17600.0
2011-11-21 14:05:00,28.15,28.17,28.14,28.17,23300.0,19.3925,19.4063,19.3857,19.4063,23300.0
2011-11-21 14:10:00,28.17,28.26,28.17,28.25,44300.0,19.4063,19.4683,19.4063,19.4614,44300.0
2011-11-21 14:15:00,28.26,28.33,28.25,28.27,42200.0,19.4683,19.5166,19.4614,19.4752,42200.0
2011-11-21 14:20:00,28.27,28.3,28.27,28.28,30400.0,19.4752,19.4959,19.4752,19.4821,30400.0
2011-11-21 14:25:00,28.28,28.3,28.27,28.28,41300.0,19.4821,19.4959,19.4752,19.4821,41300.0
2011-11-21 14:30:00,28.27,28.32,28.27,28.28,45200.0,19.4752,19.5097,19.4752,19.4821,45200.0
2011-11-21 14:35:00,28.29,28.34,28.29,28.34,36600.0,19.489,19.5234,19.489,19.5234,36600.0
2011-11-21 14:40:00,28.34,28.39,28.34,28.36,48100.0,19.5234,19.5579,19.5234,19.5372,48100.0
2011-11-21 14:45:00,28.37,28.4,28.36,28.36,69400.0,19.5441,19.5648,19.5372,19.5372,69400.0
2011-11-21 14:50:00,28.37,28.37,28.32,28.33,50800.0,19.5441,19.5441,19.5097,19.5166,50800.0
2011-11-21 14:55:00,28.32,28.35,28.32,28.32,32700.0,19.5097,19.5303,19.5097,19.5097,32700.0
2011-11-21 15:00:00,28.32,28.35,28.26,28.26,102400.0,19.5097,19.5303,19.4683,19.4683,102400.0
2011-11-21 15:05:00,28.27,28.32,28.26,28.29,68200.0,19.4752,19.5097,19.4683,19.489,68200.0
2011-11-21 15:10:00,28.29,28.34,28.29,28.32,42200.0,19.489,19.5234,19.489,19.5097,42200.0
2011-11-21 15:15:00,28.31,28.37,28.27,28.37,67400.0,19.5028,19.5441,19.4752,19.5441,67400.0
2011-11-21 15:20:00,28.37,28.43,28.34,28.4,63600.0,19.5441,19.5854,19.5234,19.5648,63600.0
2011-11-21 15:25:00,28.4,28.46,28.4,28.42,74700.0,19.5648,19.6061,19.5648,19.5786,74700.0
2011-11-21 15:30:00,28.41,28.45,28.39,28.41,63700.0,19.5717,19.5992,19.5579,19.5717,63700.0
2011-11-21 15:35:00,28.42,28.45,28.4,28.43,57100.0,19.5786,19.5992,19.5648,19.5854,57100.0
2011-11-21 15:40:00,28.43,28.44,28.38,28.4,84600.0,19.5854,19.5923,19.551,19.5648,84600.0
2011-11-21 15:45:00,28.41,28.48,28.41,28.43,156900.0,19.5717,19.6199,19.5717,19.5854,156900.0
2011-11-21 15:50:00,28.43,28.44,28.33,28.35,147500.0,19.5854,19.5923,19.5166,19.5303,147500.0
2011-11-21 15:55:00,28.35,28.37,28.29,28.3,395100.0,19.5303,19.5441,19.489,19.4959,395100.0
2011-11-22 09:30:00,28.31,28.34,28.25,28.33,73600.0,19.5028,19.5234,19.4614,19.5166,73600.0
2011-11-22 09:35:00,28.34,28.37,28.3,28.36,22100.0,19.5234,19.5441,19.4959,19.5372,22100.0
2011-11-22 09:40:00,28.37,28.51,28.35,28.48,48800.0,19.5441,19.6406,19.5303,19.6199,48800.0
2011-11-22 09:45:00,28.48,28.55,28.47,28.54,50700.0,19.6199,19.6681,19.613,19.6612,50700.0
2011-11-22 09:50:00,28.54,28.56,28.52,28.56,26000.0,19.6612,19.675,19.6474,19.675,26000.0
2011-11-22 09:55:00,28.55,28.57,28.47,28.49,47200.0,19.6681,19.6819,19.613,19.6268,47200.0
2011-11-22 10:00:00,28.49,28.55,28.47,28.54,148600.0,19.6268,19.6681,19.613,19.6612,148600.0
2011-11-22 10:05:00,28.54,28.55,28.48,28.52,140900.0,19.6612,19.6681,19.6199,19.6474,140900.0
2011-11-22 10:10:00,28.52,28.52,28.41,28.41,32400.0,19.6474,19.6474,19.5717,19.5717,32400.0
2011-11-22 10:15:00,28.41,28.46,28.4,28.45,25000.0,19.5717,19.6061,19.5648,19.5992,25000.0
2011-11-22 10:20:00,28.45,28.49,28.44,28.49,29600.0,19.5992,19.6268,19.5923,19.6268,29600.0
2011-11-22 10:25:00,28.49,28.56,28.49,28.56,17700.0,19.6268,19.675,19.6268,19.675,17700.0
2011-11-22 10:30:00,28.56,28.58,28.53,28.54,131900.0,19.675,19.6888,19.6543,19.6612,131900.0
2011-11-22 10:35:00,28.53,28.56,28.47,28.51,61100.0,19.6543,19.675,19.613,19.6406,61100.0
2011-11-22 10:40:00,28.51,28.52,28.42,28.43,29800.0,19.6406,19.6474,19.5786,19.5854,29800.0
2011-11-22 10:45:00,28.44,28.46,28.38,28.4,37400.0,19.5923,19.6061,19.551,19.5648,37400.0
2011-11-22 10:50:00,28.39,28.42,28.37,28.42,48800.0,19.5579,19.5786,19.5441,19.5786,48800.0
2011-11-22 10:55:00,28.41,28.41,28.29,28.33,49500.0,19.5717,19.5717,19.489,19.5166,49500.0
2011-11-22 11:00:00,28.33,28.38,28.33,28.34,51100.0,19.5166,19.551,19.5166,19.5234,51100.0
2011-11-22 11:05:00,28.33,28.36,28.29,28.33,40800.0,19.5166,19.5372,19.489,19.5166,40800.0
2011-11-22 11:10:00,28.34,28.39,28.33,28.37,46100.0,19.5234,19.5579,19.5166,19.5441,46100.0
2011-11-22 11:15:00,28.37,28.38,28.32,28.37,27100.0,19.5441,19.551,19.5097,19.5441,27100.0
2011-11-22 11:20:00,28.36,28.37,28.25,28.29,49300.0,19.5372,19.5441,19.4614,19.489,49300.0
2011-11-22 11:25:00,28.29,28.35,28.27,28.29,40200.0,19.489,19.5303,19.4752,19.489,40200.0
2011-11-22 11:30:00,28.3,28.32,28.27,28.27,37900.0,19.4959,19.5097,19.4752,19.4752,37900.0
2011-11-22 11:35:00,28.28,28.31,28.27,28.29,25600.0,19.4821,19.5028,19.4752,19.489,25600.0
2011-11-22 11:40:00,28.29,28.3,28.28,28.28,46200.0,19.489,19.4959,19.4821,19.4821,46200.0
2011-11-22 11:45:00,28.28,28.3,28.28,28.29,21500.0,19.4821,19.4959,19.4821,19.489,21500.0
2011-11-22 11:50:00,28.3,28.39,28.3,28.39,55100.0,19.4959,19.5579,19.4959,19.5579,55100.0
2011-11-22 11:55:00,28.39,28.42,28.36,28.42,15600.0,19.5579,19.5786,19.5372,19.5786,15600.0
2011-11-22 12:00:00,28.41,28.57,28.41,28.53,89100.0,19.5717,19.6819,19.5717,19.6543,89100.0
2011-11-22 12:05:00,28.53,28.68,28.53,28.64,56300.0,19.6543,19.7577,19.6543,19.7301,56300.0
2011-11-22 12:10:00,28.63,28.64,28.54,28.58,33700.0,19.7232,19.7301,19.6612,19.6888,33700.0
2011-11-22 12:15:00,28.57,28.71,28.57,28.71,97500.0,19.6819,19.7783,19.6819,19.7783,97500.0
2011-11-22 12:20:00,28.7,28.78,28.7,28.75,135800.0,19.7714,19.8266,19.7714,19.8059,135800.0
2011-11-22 12:25:00,28.74,28.75,28.63,28.66,48100.0,19.799,19.8059,19.7232,19.7439,48100.0
2011-11-22 12:30:00,28.66,28.72,28.65,28.72,56800.0,19.7439,19.7852,19.737,19.7852,56800.0
2011-11-22 12:35:00,28.72,28.73,28.65,28.66,24300.0,19.7852,19.7921,19.737,19.7439,24300.0
2011-11-22 12:40:00,28.66,28.68,28.62,28.64,44800.0,19.7439,19.7577,19.7163,19.7301,44800.0
2011-11-22 12:45:00,28.64,28.64,28.61,28.61,21700.0,19.7301,19.7301,19.7094,19.7094,21700.0
2011-11-22 12:50:00,28.62,28.69,28.62,28.65,22700.0,19.7163,19.7646,19.7163,19.737,22700.0
2011-11-22 12:55:00,28.65,28.73,28.65,28.71,37700.0,19.737,19.7921,19.737,19.7783,37700.0
2011-11-22 13:00:00,28.72,28.78,28.71,28.77,52500.0,19.7852,19.8266,19.7783,19.8197,52500.0
2011-11-22 13:05:00,28.77,28.78,28.72,28.73,45300.0,19.8197,19.8266,19.7852,19.7921,45300.0
2011-11-22 13:10:00,28.73,28.77,28.72,28.75,38400.0,19.7921,19.8197,19.7852,19.8059,38400.0
2011-11-22 13:15:00,28.75,28.86,28.75,28.86,34200.0,19.8059,19.8817,19.8059,19.8817,34200.0
2011-11-22 13:20:00,28.86,28.89,28.8,28.8,34000.0,19.8817,19.9023,19.8403,19.8403,34000.0
2011-11-22 13:25:00,28.8,28.82,28.76,28.76,24900.0,19.8403,19.8541,19.8128,19.8128,24900.0
2011-11-22 13:30:00,28.76,28.78,28.75,28.77,29400.0,19.8128,19.8266,19.8059,19.8197,29400.0
2011-11-22 13:35:00,28.77,28.81,28.71,28.79,49700.0,19.8197,19.8472,19.7783,19.8334,49700.0
2011-11-22 13:40:00,28.79,28.8,28.74,28.75,26000.0,19.8334,19.8403,19.799,19.8059,26000.0
2011-11-22 13:45:00,28.75,28.75,28.69,28.73,18800.0,19.8059,19.8059,19.7646,19.7921,18800.0
2011-11-22 13:50:00,28.73,28.75,28.7,28.7,41100.0,19.7921,19.8059,19.7714,19.7714,41100.0
2011-11-22 13:55:00,28.7,28.71,28.65,28.66,27900.0,19.7714,19.7783,19.737,19.7439,27900.0
2011-11-22 14:00:00,28.66,28.67,28.63,28.63,33500.0,19.7439,19.7508,19.7232,19.7232,33500.0
2011-11-22 14:05:00,28.64,28.66,28.64,28.65,15100.0,19.7301,19.7439,19.7301,19.737,15100.0
2011-11-22 14:10:00,28.66,28.7,28.65,28.66,44500.0,19.7439,19.7714,19.737,19.7439,44500.0
2011-11-22 14:15:00,28.66,28.67,28.64,28.65,61200.0,19.7439,19.7508,19.7301,19.737,61200.0
2011-11-22 14:20:00,28.64,28.65,28.54,28.54,64200.0,19.7301,19.737,19.6612,19.6612,64200.0
2011-11-22 14:25:00,28.54,28.6,28.54,28.54,116900.0,19.6612,19.7026,19.6612,19.6612,116900.0
2011-11-22 14:30:00,28.54,28.56,28.51,28.52,62300.0,19.6612,19.675,19.6406,19.6474,62300.0
2011-11-22 14:35:00,28.52,28.53,28.5,28.5,31500.0,19.6474,19.6543,19.6337,19.6337,31500.0
2011-11-22 14:40:00,28.51,28.56,28.5,28.56,46600.0,19.6406,19.675,19.6337,19.675,46600.0
2011-11-22 14:45:00,28.55,28.57,28.5,28.51,42700.0,19.6681,19.6819,19.6337,19.6406,42700.0
2011-11-22 14:50:00,28.51,28.51,28.43,28.45,55300.0,19.6406,19.6406,19.5854,19.5992,55300.0
2011-11-22 14:55:00,28.46,28.47,28.43,28.46,47200.0,19.6061,19.613,19.5854,19.6061,47200.0
2011-11-22 15:00:00,28.46,28.46,28.4,28.41,107100.0,19.6061,19.6061,19.5648,19.5717,107100.0
2011-11-22 15:05:00,28.41,28.44,28.39,28.39,53100.0,19.5717,19.5923,19.5579,19.5579,53100.0
2011-11-22 15:10:00,28.4,28.43,28.38,28.42,17400.0,19.5648,19.5854,19.551,19.5786,17400.0
2011-11-22 15:15:00,28.42,28.45,28.4,28.41,57200.0,19.5786,19.5992,19.5648,19.5717,57200.0
2011-11-22 15:20:00,28.4,28.48,28.4,28.48,51400.0,19.5648,19.6199,19.5648,19.6199,51400.0
2011-11-22 15:25:00,28.48,28.51,28.46,28.46,34000.0,19.6199,19.6406,19.6061,19.6061,34000.0
2011-11-22 15:30:00,28.46,28.5,28.42,28.45,64200.0,19.6061,19.6337,19.5786,19.5992,64200.0
2011-11-22 15:35:00,28.46,28.47,28.37,28.38,72000.0,19.6061,19.613,19.5441,19.551,72000.0
2011-11-22 15:40:00,28.38,28.41,28.33,28.34,134600.0,19.551,19.5717,19.5166,19.5234,134600.0
2011-11-22 15:45:00,28.34,28.4,28.33,28.39,148500.0,19.5234,19.5648,19.5166,19.5579,148500.0
2011-11-22 15:50:00,28.39,28.45,28.34,28.43,127100.0,19.5579,19.5992,19.5234,19.5854,127100.0
2011-11-22 15:55:00,28.43,28.46,28.39,28.4,213100.0,19.5854,19.6061,19.5579,19.5648,213100.0
2011-11-23 09:30:00,27.99,28.03,27.9,27.91,158800.0,19.2823,19.3099,19.2203,19.2272,158800.0
2011-11-23 09:35:00,27.91,28.01,27.87,27.94,79100.0,19.2272,19.2961,19.1997,19.2479,79100.0
2011-11-23 09:40:00,27.95,28.0,27.89,27.91,71800.0,19.2548,19.2892,19.2134,19.2272,71800.0
2011-11-23 09:45:00,27.91,27.96,27.89,27.95,26300.0,19.2272,19.2617,19.2134,19.2548,26300.0
2011-11-23 09:50:00,27.95,28.01,27.92,27.98,63700.0,19.2548,19.2961,19.2341,19.2754,63700.0
2011-11-23 09:55:00,27.96,27.97,27.91,27.91,60200.0,19.2617,19.2685,19.2272,19.2272,60200.0
2011-11-23 10:00:00,27.91,27.92,27.83,27.85,68500.0,19.2272,19.2341,19.1721,19.1859,68500.0
2011-11-23 10:05:00,27.84,27.89,27.83,27.88,78700.0,19.179,19.2134,19.1721,19.2065,78700.0
2011-11-23 10:10:00,27.88,27.88,27.79,27.8,99000.0,19.2065,19.2065,19.1445,19.1514,99000.0
2011-11-23 10:15:00,27.8,27.83,27.73,27.75,64700.0,19.1514,19.1721,19.1032,19.117,64700.0
2011-11-23 10:20:00,27.74,27.74,27.65,27.66,82900.0,19.1101,19.1101,19.0481,19.055,82900.0
2011-11-23 10:25:00,27.67,27.69,27.67,27.68,59500.0,19.0619,19.0757,19.0619,19.0688,59500.0
2011-11-23 10:30:00,27.69,27.7,27.65,27.7,49300.0,19.0757,19.0825,19.0481,19.0825,49300.0
2011-11-23 10:35:00,27.7,27.8,27.68,27.79,51300.0,19.0825,19.1514,19.0688,19.1445,51300.0
2011-11-23 10:40:00,27.79,27.82,27.78,27.8,41500.0,19.1445,19.1652,19.1377,19.1514,41500.0
2011-11-23 10:45:00,27.8,27.84,27.77,27.84,44500.0,19.1514,19.179,19.1308,19.179,44500.0
2011-11-23 10:50:00,27.84,27.86,27.82,27.84,31600.0,19.179,19.1928,19.1652,19.179,31600.0
2011-11-23 10:55:00,27.84,27.84,27.76,27.77,28400.0,19.179,19.179,19.1239,19.1308,28400.0
2011-11-23 11:00:00,27.77,27.81,27.76,27.76,40400.0,19.1308,19.1583,19.1239,19.1239,40400.0
2011-11-23 11:05:00,27.77,27.78,27.75,27.75,43200.0,19.1308,19.1377,19.117,19.117,43200.0
2011-11-23 11:10:00,27.75,27.76,27.7,27.71,33800.0,19.117,19.1239,19.0825,19.0894,33800.0
2011-11-23 11:15:00,27.72,27.74,27.7,27.74,19700.0,19.0963,19.1101,19.0825,19.1101,19700.0
2011-11-23 11:20:00,27.75,27.78,27.74,27.76,33600.0,19.117,19.1377,19.1101,19.1239,33600.0
2011-11-23 11:25:00,27.76,27.77,27.68,27.68,43800.0,19.1239,19.1308,19.0688,19.0688,43800.0
2011-11-23 11:30:00,27.69,27.7,27.65,27.7,40800.0,19.0757,19.0825,19.0481,19.0825,40800.0
2011-11-23 11:35:00,27.69,27.79,27.67,27.78,56200.0,19.0757,19.1445,19.0619,19.1377,56200.0
2011-11-23 11:40:00,27.77,27.78,27.75,27.76,23600.0,19.1308,19.1377,19.117,19.1239,23600.0
2011-11-23 11:45:00,27.76,27.77,27.73,27.77,15800.0,19.1239,19.1308,19.1032,19.1308,15800.0
2011-11-23 11:50:00,27.76,27.79,27.75,27.77,17900.0,19.1239,19.1445,19.117,19.1308,17900.0
2011-11-23 11:55:00,27.78,27.79,27.76,27.77,29300.0,19.1377,19.1445,19.1239,19.1308,29300.0
2011-11-23 12:00:00,27.78,27.86,27.78,27.86,24100.0,19.1377,19.1928,19.1377,19.1928,24100.0
2011-11-23 12:05:00,27.86,27.86,27.83,27.85,23200.0,19.1928,19.1928,19.1721,19.1859,23200.0
2011-11-23 12:10:00,27.86,27.88,27.85,27.86,24700.0,19.1928,19.2065,19.1859,19.1928,24700.0
2011-11-23 12:15:00,27.85,27.88,27.85,27.88,25900.0,19.1859,19.2065,19.1859,19.2065,25900.0
2011-11-23 12:20:00,27.87,27.88,27.86,27.88,17400.0,19.1997,19.2065,19.1928,19.2065,17400.0
2011-11-23 12:25:00,27.88,27.89,27.85,27.85,25800.0,19.2065,19.2134,19.1859,19.1859,25800.0
2011-11-23 12:30:00,27.85,27.85,27.8,27.8,18000.0,19.1859,19.1859,19.1514,19.1514,18000.0
2011-11-23 12:35:00,27.8,27.84,27.8,27.82,22900.0,19.1514,19.179,19.1514,19.1652,22900.0
2011-11-23 12:40:00,27.82,27.85,27.81,27.85,17700.0,19.1652,19.1859,19.1583,19.1859,17700.0
2011-11-23 12:45:00,27.84,27.87,27.82,27.87,28000.0,19.179,19.1997,19.1652,19.1997,28000.0
2011-11-23 12:50:00,27.86,27.96,27.86,27.96,35800.0,19.1928,19.2617,19.1928,19.2617,35800.0
2011-11-23 12:55:00,27.96,27.96,27.93,27.95,22700.0,19.2617,19.2617,19.241,19.2548,22700.0
2011-11-23 13:00:00,27.95,27.95,27.91,27.93,19900.0,19.2548,19.2548,19.2272,19.241,19900.0
2011-11-23 13:05:00,27.93,27.96,27.92,27.96,22200.0,19.241,19.2617,19.2341,19.2617,22200.0
2011-11-23 13:10:00,27.96,27.97,27.91,27.91,20900.0,19.2617,19.2685,19.2272,19.2272,20900.0
2011-11-23 13:15:00,27.91,27.93,27.91,27.92,12400.0,19.2272,19.241,19.2272,19.2341,12400.0
2011-11-23 13:20:00,27.93,27.93,27.88,27.88,32000.0,19.241,19.241,19.2065,19.2065,32000.0
2011-11-23 13:25:00,27.88,27.95,27.88,27.95,30900.0,19.2065,19.2548,19.2065,19.2548,30900.0
2011-11-23 13:30:00,27.96,27.97,27.9,27.9,39400.0,19.2617,19.2685,19.2203,19.2203,39400.0
2011-11-23 13:35:00,27.9,27.91,27.88,27.88,13000.0,19.2203,19.2272,19.2065,19.2065,13000.0
2011-11-23 13:40:00,27.88,27.88,27.83,27.85,35900.0,19.2065,19.2065,19.1721,19.1859,35900.0
2011-11-23 13:45:00,27.86,27.89,27.85,27.85,18900.0,19.1928,19.2134,19.1859,19.1859,18900.0
2011-11-23 13:50:00,27.85,27.92,27.85,27.91,34600.0,19.1859,19.2341,19.1859,19.2272,34600.0
2011-11-23 13:55:00,27.92,27.92,27.85,27.88,29200.0,19.2341,19.2341,19.1859,19.2065,29200.0
2011-11-23 14:00:00,27.87,27.88,27.83,27.86,26100.0,19.1997,19.2065,19.1721,19.1928,26100.0
2011-11-23 14:05:00,27.86,27.86,27.81,27.85,21400.0,19.1928,19.1928,19.1583,19.1859,21400.0
2011-11-23 14:10:00,27.85,27.88,27.78,27.79,144700.0,19.1859,19.2065,19.1377,19.1445,144700.0
2011-11-23 14:15:00,27.79,27.81,27.77,27.78,36500.0,19.1445,19.1583,19.1308,19.1377,36500.0
2011-11-23 14:20:00,27.78,27.8,27.75,27.8,36000.0,19.1377,19.1514,19.117,19.1514,36000.0
2011-11-23 14:25:00,27.79,27.8,27.75,27.78,34900.0,19.1445,19.1514,19.117,19.1377,34900.0
2011-11-23 14:30:00,27.78,27.82,27.78,27.8,26000.0,19.1377,19.1652,19.1377,19.1514,26000.0
2011-11-23 14:35:00,27.8,27.85,27.8,27.82,28800.0,19.1514,19.1859,19.1514,19.1652,28800.0
2011-11-23 14:40:00,27.81,27.83,27.78,27.79,30100.0,19.1583,19.1721,19.1377,19.1445,30100.0
2011-11-23 14:45:00,27.79,27.83,27.78,27.8,24500.0,19.1445,19.1721,19.1377,19.1514,24500.0
2011-11-23 14:50:00,27.81,27.84,27.8,27.84,27300.0,19.1583,19.179,19.1514,19.179,27300.0
2011-11-23 14:55:00,27.83,27.83,27.8,27.82,27800.0,19.1721,19.1721,19.1514,19.1652,27800.0
2011-11-23 15:00:00,27.81,27.91,27.78,27.87,73000.0,19.1583,19.2272,19.1377,19.1997,73000.0
2011-11-23 15:05:00,27.85,27.91,27.83,27.85,67200.0,19.1859,19.2272,19.1721,19.1859,67200.0
2011-11-23 15:10:00,27.86,27.94,27.85,27.94,60100.0,19.1928,19.2479,19.1859,19.2479,60100.0
2011-11-23 15:15:00,27.95,27.96,27.9,27.9,37800.0,19.2548,19.2617,19.2203,19.2203,37800.0
2011-11-23 15:20:00,27.9,27.95,27.87,27.87,43800.0,19.2203,19.2548,19.1997,19.1997,43800.0
2011-11-23 15:25:00,27.89,27.93,27.86,27.91,46800.0,19.2134,19.241,19.1928,19.2272,46800.0
2011-11-23 15:30:00,27.91,27.94,27.9,27.93,47800.0,19.2272,19.2479,19.2203,19.241,47800.0
2011-11-23 15:35:00,27.93,27.97,27.93,27.95,63800.0,19.241,19.2685,19.241,19.2548,63800.0
2011-11-23 15:40:00,27.95,28.09,27.95,28.08,122000.0,19.2548,19.3512,19.2548,19.3443,122000.0
2011-11-23 15:45:00,28.08,28.09,27.96,27.96,159200.0,19.3443,19.3512,19.2617,19.2617,159200.0
2011-11-23 15:50:00,27.96,28.01,27.94,27.97,149300.0,19.2617,19.2961,19.2479,19.2685,149300.0
2011-11-23 15:55:00,27.98,27.98,27.79,27.8,347700.0,19.2754,19.2754,19.1445,19.1514,347700.0
2011-11-25 09:30:00,27.72,27.9,27.67,27.87,56700.0,19.0963,19.2203,19.0619,19.1997,56700.0
2011-11-25 09:35:00,27.9,28.07,27.87,27.99,56300.0,19.2203,19.3374,19.1997,19.2823,56300.0
2011-11-25 09:40:00,28.0,28.11,28.0,28.11,20600.0,19.2892,19.365,19.2892,19.365,20600.0
2011-11-25 09:45:00,28.12,28.14,27.97,27.97,29500.0,19.3719,19.3857,19.2685,19.2685,29500.0
2011-11-25 09:50:00,27.97,28.02,27.97,28.0,13700.0,19.2685,19.303,19.2685,19.2892,13700.0
2011-11-25 09:55:00,28.0,28.06,28.0,28.01,13800.0,19.2892,19.3305,19.2892,19.2961,13800.0
2011-11-25 10:00:00,28.01,28.05,28.0,28.04,23700.0,19.2961,19.3237,19.2892,19.3168,23700.0
2011-11-25 10:05:00,28.05,28.14,28.04,28.14,20800.0,19.3237,19.3857,19.3168,19.3857,20800.0
2011-11-25 10:10:00,28.14,28.17,28.12,28.17,10000.0,19.3857,19.4063,19.3719,19.4063,10000.0
2011-11-25 10:15:00,28.16,28.16,28.1,28.16,23700.0,19.3994,19.3994,19.3581,19.3994,23700.0
2011-11-25 10:20:00,28.16,28.18,28.09,28.13,36500.0,19.3994,19.4132,19.3512,19.3788,36500.0
2011-11-25 10:25:00,28.12,28.14,28.04,28.05,16200.0,19.3719,19.3857,19.3168,19.3237,16200.0
2011-11-25 10:30:00,28.04,28.06,28.03,28.06,11700.0,19.3168,19.3305,19.3099,19.3305,11700.0
2011-11-25 10:35:00,28.05,28.08,28.04,28.04,15300.0,19.3237,19.3443,19.3168,19.3168,15300.0
2011-11-25 10:40:00,28.03,28.11,28.03,28.09,21500.0,19.3099,19.365,19.3099,19.3512,21500.0
2011-11-25 10:45:00,28.09,28.12,28.05,28.07,11100.0,19.3512,19.3719,19.3237,19.3374,11100.0
2011-11-25 10:50:00,28.07,28.12,28.05,28.08,19100.0,19.3374,19.3719,19.3237,19.3443,19100.0
2011-11-25 10:55:00,28.07,28.07,28.02,28.05,17700.0,19.3374,19.3374,19.303,19.3237,17700.0
2011-11-25 11:00:00,28.05,28.13,28.04,28.13,38400.0,19.3237,19.3788,19.3168,19.3788,38400.0
2011-11-25 11:05:00,28.14,28.17,28.11,28.15,20100.0,19.3857,19.4063,19.365,19.3925,20100.0
2011-11-25 11:10:00,28.16,28.2,28.15,28.15,25000.0,19.3994,19.427,19.3925,19.3925,25000.0
2011-11-25 11:15:00,28.14,28.19,28.11,28.18,32800.0,19.3857,19.4201,19.365,19.4132,32800.0
2011-11-25 11:20:00,28.17,28.22,28.15,28.22,33400.0,19.4063,19.4408,19.3925,19.4408,33400.0
2011-11-25 11:25:00,28.21,28.22,28.13,28.14,28000.0,19.4339,19.4408,19.3788,19.3857,28000.0
2011-11-25 11:30:00,28.14,28.17,28.13,28.14,24600.0,19.3857,19.4063,19.3788,19.3857,24600.0
2011-11-25 11:35:00,28.15,28.15,28.06,28.09,26300.0,19.3925,19.3925,19.3305,19.3512,26300.0
2011-11-25 11:40:00,28.09,28.12,28.06,28.06,27400.0,19.3512,19.3719,19.3305,19.3305,27400.0
2011-11-25 11:45:00,28.05,28.06,28.0,28.04,28400.0,19.3237,19.3305,19.2892,19.3168,28400.0
2011-11-25 11:50:00,28.05,28.06,27.99,27.99,24100.0,19.3237,19.3305,19.2823,19.2823,24100.0
2011-11-25 11:55:00,27.99,28.02,27.93,27.93,70100.0,19.2823,19.303,19.241,19.241,70100.0
2011-11-25 12:00:00,27.94,28.03,27.94,28.0,40500.0,19.2479,19.3099,19.2479,19.2892,40500.0
2011-11-25 12:05:00,27.99,28.04,27.99,28.02,32400.0,19.2823,19.3168,19.2823,19.303,32400.0
2011-11-25 12:10:00,28.01,28.04,27.97,28.04,36000.0,19.2961,19.3168,19.2685,19.3168,36000.0
2011-11-25 12:15:00,28.03,28.05,27.99,28.02,42000.0,19.3099,19.3237,19.2823,19.303,42000.0
2011-11-25 12:20:00,28.02,28.04,28.01,28.03,25900.0,19.303,19.3168,19.2961,19.3099,25900.0
2011-11-25 12:25:00,28.02,28.06,28.02,28.05,20800.0,19.303,19.3305,19.303,19.3237,20800.0
2011-11-25 12:30:00,28.06,28.07,28.03,28.06,41600.0,19.3305,19.3374,19.3099,19.3305,41600.0
2011-11-25 12:35:00,28.08,28.08,27.99,28.0,39800.0,19.3443,19.3443,19.2823,19.2892,39800.0
2011-11-25 12:40:00,27.99,28.03,27.98,28.01,54700.0,19.2823,19.3099,19.2754,19.2961,54700.0
2011-11-25 12:45:00,28.02,28.05,28.01,28.01,59400.0,19.303,19.3237,19.2961,19.2961,59400.0
2011-11-25 12:50:00,28.01,28.07,27.99,28.0,80700.0,19.2961,19.3374,19.2823,19.2892,80700.0
2011-11-25 12:55:00,28.0,28.0,27.9,27.91,129600.0,19.2892,19.2892,19.2203,19.2272,129600.0
2011-11-28 09:30:00,28.87,28.89,28.75,28.79,113600.0,19.8886,19.9023,19.8059,19.8334,113600.0
2011-11-28 09:35:00,28.78,28.88,28.71,28.88,89800.0,19.8266,19.8954,19.7783,19.8954,89800.0
2011-11-28 09:40:00,28.87,28.92,28.86,28.89,41900.0,19.8886,19.923,19.8817,19.9023,41900.0
2011-11-28 09:45:00,28.9,28.95,28.86,28.87,54000.0,19.9092,19.9437,19.8817,19.8886,54000.0
2011-11-28 09:50:00,28.88,28.96,28.87,28.89,47600.0,19.8954,19.9506,19.8886,19.9023,47600.0
2011-11-28 09:55:00,28.89,28.97,28.89,28.96,50800.0,19.9023,19.9574,19.9023,19.9506,50800.0
2011-11-28 10:00:00,28.95,28.96,28.84,28.84,129900.0,19.9437,19.9506,19.8679,19.8679,129900.0
2011-11-28 10:05:00,28.85,28.9,28.79,28.79,99000.0,19.8748,19.9092,19.8334,19.8334,99000.0
2011-11-28 10:10:00,28.79,28.87,28.78,28.82,75900.0,19.8334,19.8886,19.8266,19.8541,75900.0
2011-11-28 10:15:00,28.82,28.92,28.82,28.92,48800.0,19.8541,19.923,19.8541,19.923,48800.0
2011-11-28 10:20:00,28.92,28.93,28.83,28.84,27100.0,19.923,19.9299,19.861,19.8679,27100.0
2011-11-28 10:25:00,28.84,28.91,28.84,28.86,26000.0,19.8679,19.9161,19.8679,19.8817,26000.0
2011-11-28 10:30:00,28.87,28.92,28.85,28.9,59800.0,19.8886,19.923,19.8748,19.9092,59800.0
2011-11-28 10:35:00,28.9,28.96,28.89,28.89,16600.0,19.9092,19.9506,19.9023,19.9023,16600.0
2011-11-28 10:40:00,28.89,28.92,28.89,28.91,19800.0,19.9023,19.923,19.9023,19.9161,19800.0
2011-11-28 10:45:00,28.9,28.91,28.84,28.87,81600.0,19.9092,19.9161,19.8679,19.8886,81600.0
2011-11-28 10:50:00,28.87,28.87,28.82,28.86,32300.0,19.8886,19.8886,19.8541,19.8817,32300.0
2011-11-28 10:55:00,28.86,28.87,28.83,28.85,18000.0,19.8817,19.8886,19.861,19.8748,18000.0
2011-11-28 11:00:00,28.85,28.9,28.79,28.8,105100.0,19.8748,19.9092,19.8334,19.8403,105100.0
2011-11-28 11:05:00,28.8,28.82,28.76,28.76,34400.0,19.8403,19.8541,19.8128,19.8128,34400.0
2011-11-28 11:10:00,28.76,28.77,28.73,28.74,31300.0,19.8128,19.8197,19.7921,19.799,31300.0
2011-11-28 11:15:00,28.75,28.75,28.71,28.71,62700.0,19.8059,19.8059,19.7783,19.7783,62700.0
2011-11-28 11:20:00,28.7,28.71,28.65,28.65,70400.0,19.7714,19.7783,19.737,19.737,70400.0
2011-11-28 11:25:00,28.65,28.7,28.63,28.7,116100.0,19.737,19.7714,19.7232,19.7714,116100.0
2011-11-28 11:30:00,28.7,28.87,28.7,28.86,71600.0,19.7714,19.8886,19.7714,19.8817,71600.0
2011-11-28 11:35:00,28.86,28.86,28.82,28.86,35900.0,19.8817,19.8817,19.8541,19.8817,35900.0
2011-11-28 11:40:00,28.86,28.9,28.85,28.86,30900.0,19.8817,19.9092,19.8748,19.8817,30900.0
2011-11-28 11:45:00,28.86,28.9,28.86,28.87,36100.0,19.8817,19.9092,19.8817,19.8886,36100.0
2011-11-28 11:50:00,28.87,28.87,28.8,28.83,25800.0,19.8886,19.8886,19.8403,19.861,25800.0
2011-11-28 11:55:00,28.83,28.86,28.83,28.85,17400.0,19.861,19.8817,19.861,19.8748,17400.0
2011-11-28 12:00:00,28.85,28.85,28.82,28.83,28600.0,19.8748,19.8748,19.8541,19.861,28600.0
2011-11-28 12:05:00,28.83,28.86,28.76,28.76,36700.0,19.861,19.8817,19.8128,19.8128,36700.0
2011-11-28 12:10:00,28.75,28.79,28.75,28.75,17000.0,19.8059,19.8334,19.8059,19.8059,17000.0
2011-11-28 12:15:00,28.74,28.76,28.72,28.73,23900.0,19.799,19.8128,19.7852,19.7921,23900.0
2011-11-28 12:20:00,28.72,28.76,28.72,28.73,28000.0,19.7852,19.8128,19.7852,19.7921,28000.0
2011-11-28 12:25:00,28.72,28.72,28.65,28.65,21400.0,19.7852,19.7852,19.737,19.737,21400.0
2011-11-28 12:30:00,28.66,28.67,28.6,28.63,49400.0,19.7439,19.7508,19.7026,19.7232,49400.0
2011-11-28 12:35:00,28.63,28.63,28.58,28.62,27200.0,19.7232,19.7232,19.6888,19.7163,27200.0
2011-11-28 12:40:00,28.62,28.65,28.62,28.62,13200.0,19.7163,19.737,19.7163,19.7163,13200.0
2011-11-28 12:45:00,28.63,28.69,28.63,28.69,16800.0,19.7232,19.7646,19.7232,19.7646,16800.0
2011-11-28 12:50:00,28.69,28.72,28.67,28.69,30100.0,19.7646,19.7852,19.7508,19.7646,30100.0
2011-11-28 12:55:00,28.68,28.7,28.68,28.69,9100.0,19.7577,19.7714,19.7577,19.7646,9100.0
2011-11-28 13:00:00,28.69,28.71,28.67,28.69,20200.0,19.7646,19.7783,19.7508,19.7646,20200.0
2011-11-28 13:05:00,28.69,28.73,28.67,28.73,16700.0,19.7646,19.7921,19.7508,19.7921,16700.0
2011-11-28 13:10:00,28.73,28.74,28.71,28.73,22500.0,19.7921,19.799,19.7783,19.7921,22500.0
2011-11-28 13:15:00,28.73,28.74,28.7,28.73,22700.0,19.7921,19.799,19.7714,19.7921,22700.0
2011-11-28 13:20:00,28.74,28.77,28.73,28.76,42800.0,19.799,19.8197,19.7921,19.8128,42800.0
2011-11-28 13:25:00,28.76,28.87,28.76,28.86,55300.0,19.8128,19.8886,19.8128,19.8817,55300.0
2011-11-28 13:30:00,28.86,28.92,28.86,28.89,64600.0,19.8817,19.923,19.8817,19.9023,64600.0
2011-11-28 13:35:00,28.9,28.92,28.87,28.88,14200.0,19.9092,19.923,19.8886,19.8954,14200.0
2011-11-28 13:40:00,28.87,28.91,28.87,28.89,16100.0,19.8886,19.9161,19.8886,19.9023,16100.0
2011-11-28 13:45:00,28.9,28.91,28.88,28.89,16700.0,19.9092,19.9161,19.8954,19.9023,16700.0
2011-11-28 13:50:00,28.89,28.89,28.84,28.87,29100.0,19.9023,19.9023,19.8679,19.8886,29100.0
2011-11-28 13:55:00,28.87,28.87,28.81,28.81,64900.0,19.8886,19.8886,19.8472,19.8472,64900.0
2011-11-28 14:00:00,28.82,28.85,28.79,28.83,37800.0,19.8541,19.8748,19.8334,19.861,37800.0
2011-11-28 14:05:00,28.83,28.87,28.82,28.87,28400.0,19.861,19.8886,19.8541,19.8886,28400.0
2011-11-28 14:10:00,28.87,28.9,28.85,28.89,35400.0,19.8886,19.9092,19.8748,19.9023,35400.0
2011-11-28 14:15:00,28.9,28.97,28.9,28.94,68500.0,19.9092,19.9574,19.9092,19.9368,68500.0
2011-11-28 14:20:00,28.95,28.99,28.91,28.91,53500.0,19.9437,19.9712,19.9161,19.9161,53500.0
2011-11-28 14:25:00,28.91,28.92,28.84,28.88,44300.0,19.9161,19.923,19.8679,19.8954,44300.0
2011-11-28 14:30:00,28.88,28.88,28.86,28.86,32100.0,19.8954,19.8954,19.8817,19.8817,32100.0
2011-11-28 14:35:00,28.86,28.87,28.82,28.82,45400.0,19.8817,19.8886,19.8541,19.8541,45400.0
2011-11-28 14:40:00,28.82,28.82,28.8,28.81,31400.0,19.8541,19.8541,19.8403,19.8472,31400.0
2011-11-28 14:45:00,28.81,28.82,28.79,28.8,23700.0,19.8472,19.8541,19.8334,19.8403,23700.0
2011-11-28 14:50:00,28.8,28.8,28.72,28.75,36100.0,19.8403,19.8403,19.7852,19.8059,36100.0
2011-11-28 14:55:00,28.75,28.77,28.74,28.77,33500.0,19.8059,19.8197,19.799,19.8197,33500.0
2011-11-28 15:00:00,28.77,28.82,28.76,28.8,40400.0,19.8197,19.8541,19.8128,19.8403,40400.0
2011-11-28 15:05:00,28.79,28.8,28.68,28.71,42700.0,19.8334,19.8403,19.7577,19.7783,42700.0
2011-11-28 15:10:00,28.7,28.73,28.69,28.71,33500.0,19.7714,19.7921,19.7646,19.7783,33500.0
2011-11-28 15:15:00,28.71,28.73,28.66,28.73,50300.0,19.7783,19.7921,19.7439,19.7921,50300.0
2011-11-28 15:20:00,28.73,28.76,28.68,28.74,52500.0,19.7921,19.8128,19.7577,19.799,52500.0
2011-11-28 15:25:00,28.74,28.75,28.72,28.72,50100.0,19.799,19.8059,19.7852,19.7852,50100.0
2011-11-28 15:30:00,28.72,28.75,28.69,28.7,81600.0,19.7852,19.8059,19.7646,19.7714,81600.0
2011-11-28 15:35:00,28.71,28.78,28.7,28.73,89300.0,19.7783,19.8266,19.7714,19.7921,89300.0
2011-11-28 15:40:00,28.73,28.74,28.67,28.71,126600.0,19.7921,19.799,19.7508,19.7783,126600.0
2011-11-28 15:45:00,28.71,28.72,28.64,28.65,130600.0,19.7783,19.7852,19.7301,19.737,130600.0
2011-11-28 15:50:00,28.65,28.74,28.64,28.74,141700.0,19.737,19.799,19.7301,19.799,141700.0
2011-11-28 15:55:00,28.74,28.91,28.74,28.9,339600.0,19.799,19.9161,19.799,19.9092,339600.0
2011-11-29 09:30:00,29.0,29.04,28.93,28.97,79300.0,19.9781,20.0057,19.9299,19.9574,79300.0
2011-11-29 09:35:00,28.98,28.99,28.9,28.94,30000.0,19.9643,19.9712,19.9092,19.9368,30000.0
2011-11-29 09:40:00,28.94,29.0,28.92,28.98,34900.0,19.9368,19.9781,19.923,19.9643,34900.0
2011-11-29 09:45:00,28.98,28.98,28.86,28.89,53900.0,19.9643,19.9643,19.8817,19.9023,53900.0
2011-11-29 09:50:00,28.89,28.92,28.89,28.89,44100.0,19.9023,19.923,19.9023,19.9023,44100.0
2011-11-29 09:55:00,28.89,28.91,28.82,28.84,95900.0,19.9023,19.9161,19.8541,19.8679,95900.0
2011-11-29 10:00:00,28.86,28.99,28.8,28.83,192500.0,19.8817,19.9712,19.8403,19.861,192500.0
2011-11-29 10:05:00,28.82,28.92,28.81,28.92,58200.0,19.8541,19.923,19.8472,19.923,58200.0
2011-11-29 10:10:00,28.92,28.96,28.89,28.94,28900.0,19.923,19.9506,19.9023,19.9368,28900.0
2011-11-29 10:15:00,28.94,29.05,28.91,29.03,62000.0,19.9368,20.0126,19.9161,19.9988,62000.0
2011-11-29 10:20:00,29.03,29.14,29.03,29.14,32600.0,19.9988,20.0746,19.9988,20.0746,32600.0
2011-11-29 10:25:00,29.14,29.18,29.06,29.06,38300.0,20.0746,20.1021,20.0194,20.0194,38300.0
2011-11-29 10:30:00,29.06,29.07,29.02,29.04,31100.0,20.0194,20.0263,19.9919,20.0057,31100.0
2011-11-29 10:35:00,29.05,29.05,29.0,29.02,18300.0,20.0126,20.0126,19.9781,19.9919,18300.0
2011-11-29 10:40:00,29.03,29.08,29.03,29.06,13200.0,19.9988,20.0332,19.9988,20.0194,13200.0
2011-11-29 10:45:00,29.07,29.1,29.05,29.1,43200.0,20.0263,20.047,20.0126,20.047,43200.0
2011-11-29 10:50:00,29.1,29.17,29.09,29.16,58000.0,20.047,20.0952,20.0401,20.0883,58000.0
2011-11-29 10:55:00,29.15,29.15,29.06,29.06,46400.0,20.0815,20.0815,20.0194,20.0194,46400.0
2011-11-29 11:00:00,29.05,29.08,29.02,29.05,23800.0,20.0126,20.0332,19.9919,20.0126,23800.0
2011-11-29 11:05:00,29.04,29.04,28.99,29.0,14000.0,20.0057,20.0057,19.9712,19.9781,14000.0
2011-11-29 11:10:00,29.01,29.04,29.0,29.01,25600.0,19.985,20.0057,19.9781,19.985,25600.0
2011-11-29 11:15:00,29.0,29.09,29.0,29.07,18300.0,19.9781,20.0401,19.9781,20.0263,18300.0
2011-11-29 11:20:00,29.07,29.1,29.04,29.06,16700.0,20.0263,20.047,20.0057,20.0194,16700.0
2011-11-29 11:25:00,29.07,29.12,29.07,29.09,25700.0,20.0263,20.0608,20.0263,20.0401,25700.0
2011-11-29 11:30:00,29.09,29.14,29.09,29.13,19200.0,20.0401,20.0746,20.0401,20.0677,19200.0
2011-11-29 11:35:00,29.14,29.18,29.14,29.15,34800.0,20.0746,20.1021,20.0746,20.0815,34800.0
2011-11-29 11:40:00,29.15,29.18,29.1,29.11,24700.0,20.0815,20.1021,20.047,20.0539,24700.0
2011-11-29 11:45:00,29.12,29.14,29.11,29.12,23600.0,20.0608,20.0746,20.0539,20.0608,23600.0
2011-11-29 11:50:00,29.13,29.14,29.12,29.14,33800.0,20.0677,20.0746,20.0608,20.0746,33800.0
2011-11-29 11:55:00,29.12,29.16,29.11,29.14,32000.0,20.0608,20.0883,20.0539,20.0746,32000.0
2011-11-29 12:00:00,29.15,29.16,29.12,29.14,15100.0,20.0815,20.0883,20.0608,20.0746,15100.0
2011-11-29 12:05:00,29.15,29.21,29.14,29.2,23400.0,20.0815,20.1228,20.0746,20.1159,23400.0
2011-11-29 12:10:00,29.2,29.2,29.16,29.16,11900.0,20.1159,20.1159,20.0883,20.0883,11900.0
2011-11-29 12:15:00,29.17,29.2,29.16,29.17,19900.0,20.0952,20.1159,20.0883,20.0952,19900.0
2011-11-29 12:20:00,29.17,29.19,29.17,29.18,15900.0,20.0952,20.109,20.0952,20.1021,15900.0
2011-11-29 12:25:00,29.18,29.2,29.16,29.18,18600.0,20.1021,20.1159,20.0883,20.1021,18600.0
2011-11-29 12:30:00,29.18,29.19,29.14,29.16,10000.0,20.1021,20.109,20.0746,20.0883,10000.0
2011-11-29 12:35:00,29.16,29.16,29.12,29.13,16600.0,20.0883,20.0883,20.0608,20.0677,16600.0
2011-11-29 12:40:00,29.12,29.14,29.07,29.07,27100.0,20.0608,20.0746,20.0263,20.0263,27100.0
2011-11-29 12:45:00,29.06,29.09,29.05,29.08,13700.0,20.0194,20.0401,20.0126,20.0332,13700.0
2011-11-29 12:50:00,29.08,29.11,29.08,29.08,14500.0,20.0332,20.0539,20.0332,20.0332,14500.0
2011-11-29 12:55:00,29.08,29.11,29.06,29.11,11000.0,20.0332,20.0539,20.0194,20.0539,11000.0
2011-11-29 13:00:00,29.1,29.1,29.07,29.08,18900.0,20.047,20.047,20.0263,20.0332,18900.0
2011-11-29 13:05:00,29.08,29.09,29.03,29.05,19300.0,20.0332,20.0401,19.9988,20.0126,19300.0
2011-11-29 13:10:00,29.05,29.07,29.04,29.07,18600.0,20.0126,20.0263,20.0057,20.0263,18600.0
2011-11-29 13:15:00,29.06,29.07,29.02,29.02,24800.0,20.0194,20.0263,19.9919,19.9919,24800.0
2011-11-29 13:20:00,29.02,29.08,29.02,29.07,35600.0,19.9919,20.0332,19.9919,20.0263,35600.0
2011-11-29 13:25:00,29.07,29.09,29.04,29.04,33300.0,20.0263,20.0401,20.0057,20.0057,33300.0
2011-11-29 13:30:00,29.04,29.04,29.0,29.0,28100.0,20.0057,20.0057,19.9781,19.9781,28100.0
2011-11-29 13:35:00,29.0,29.05,28.99,29.05,39100.0,19.9781,20.0126,19.9712,20.0126,39100.0
2011-11-29 13:40:00,29.05,29.06,29.03,29.06,34800.0,20.0126,20.0194,19.9988,20.0194,34800.0
2011-11-29 13:45:00,29.06,29.07,29.04,29.05,32400.0,20.0194,20.0263,20.0057,20.0126,32400.0
2011-11-29 13:50:00,29.05,29.08,29.03,29.04,38100.0,20.0126,20.0332,19.9988,20.0057,38100.0
2011-11-29 13:55:00,29.05,29.06,29.0,29.0,36800.0,20.0126,20.0194,19.9781,19.9781,36800.0
2011-11-29 14:00:00,29.0,29.04,28.99,29.04,45400.0,19.9781,20.0057,19.9712,20.0057,45400.0
2011-11-29 14:05:00,29.04,29.06,29.0,29.05,44200.0,20.0057,20.0194,19.9781,20.0126,44200.0
2011-11-29 14:10:00,29.05,29.09,29.04,29.07,58300.0,20.0126,20.0401,20.0057,20.0263,58300.0
2011-11-29 14:15:00,29.07,29.11,29.06,29.11,26300.0,20.0263,20.0539,20.0194,20.0539,26300.0
2011-11-29 14:20:00,29.11,29.11,29.05,29.07,23600.0,20.0539,20.0539,20.0126,20.0263,23600.0
2011-11-29 14:25:00,29.07,29.08,29.04,29.05,30600.0,20.0263,20.0332,20.0057,20.0126,30600.0
2011-11-29 14:30:00,29.05,29.09,29.05,29.08,20600.0,20.0126,20.0401,20.0126,20.0332,20600.0
2011-11-29 14:35:00,29.09,29.1,29.06,29.06,22100.0,20.0401,20.047,20.0194,20.0194,22100.0
2011-11-29 14:40:00,29.06,29.1,29.05,29.09,18700.0,20.0194,20.047,20.0126,20.0401,18700.0
2011-11-29 14:45:00,29.09,29.1,29.04,29.05,21300.0,20.0401,20.047,20.0057,20.0126,21300.0
2011-11-29 14:50:00,29.04,29.05,29.0,29.05,20800.0,20.0057,20.0126,19.9781,20.0126,20800.0
2011-11-29 14:55:00,29.05,29.08,29.04,29.07,22100.0,20.0126,20.0332,20.0057,20.0263,22100.0
2011-11-29 15:00:00,29.06,29.08,29.05,29.08,22200.0,20.0194,20.0332,20.0126,20.0332,22200.0
2011-11-29 15:05:00,29.08,29.08,29.05,29.05,30500.0,20.0332,20.0332,20.0126,20.0126,30500.0
2011-11-29 15:10:00,29.05,29.13,29.05,29.11,28100.0,20.0126,20.0677,20.0126,20.0539,28100.0
2011-11-29 15:15:00,29.11,29.15,29.1,29.14,47300.0,20.0539,20.0815,20.047,20.0746,47300.0
2011-11-29 15:20:00,29.15,29.15,29.13,29.13,34200.0,20.0815,20.0815,20.0677,20.0677,34200.0
2011-11-29 15:25:00,29.14,29.15,29.12,29.12,52700.0,20.0746,20.0815,20.0608,20.0608,52700.0
2011-11-29 15:30:00,29.13,29.17,29.13,29.17,95700.0,20.0677,20.0952,20.0677,20.0952,95700.0
2011-11-29 15:35:00,29.18,29.21,29.13,29.17,138400.0,20.1021,20.1228,20.0677,20.0952,138400.0
2011-11-29 15:40:00,29.18,29.2,29.13,29.13,170700.0,20.1021,20.1159,20.0677,20.0677,170700.0
2011-11-29 15:45:00,29.13,29.14,29.07,29.1,168100.0,20.0677,20.0746,20.0263,20.047,168100.0
2011-11-29 15:50:00,29.1,29.1,29.03,29.08,203300.0,20.047,20.047,19.9988,20.0332,203300.0
2011-11-29 15:55:00,29.08,29.09,29.04,29.07,269200.0,20.0332,20.0401,20.0057,20.0263,269200.0
2011-11-30 09:30:00,29.96,30.2,29.9,30.16,247200.0,20.6395,20.8048,20.5981,20.7772,247200.0
2011-11-30 09:35:00,30.17,30.2,30.0,30.05,55800.0,20.7841,20.8048,20.667,20.7015,55800.0
2011-11-30 09:40:00,30.05,30.22,30.05,30.22,94500.0,20.7015,20.8186,20.7015,20.8186,94500.0
2011-11-30 09:45:00,30.21,30.25,30.18,30.18,55700.0,20.8117,20.8392,20.791,20.791,55700.0
2011-11-30 09:50:00,30.19,30.25,30.13,30.22,135000.0,20.7979,20.8392,20.7566,20.8186,135000.0
2011-11-30 09:55:00,30.21,30.24,30.19,30.21,84500.0,20.8117,20.8324,20.7979,20.8117,84500.0
2011-11-30 10:00:00,30.22,30.26,30.14,30.15,62200.0,20.8186,20.8461,20.7635,20.7704,62200.0
2011-11-30 10:05:00,30.15,30.18,30.11,30.13,112300.0,20.7704,20.791,20.7428,20.7566,112300.0
2011-11-30 10:10:00,30.12,30.15,30.08,30.11,77100.0,20.7497,20.7704,20.7221,20.7428,77100.0
2011-11-30 10:15:00,30.11,30.13,30.09,30.1,32800.0,20.7428,20.7566,20.729,20.7359,32800.0
2011-11-30 10:20:00,30.1,30.13,30.04,30.06,67500.0,20.7359,20.7566,20.6946,20.7083,67500.0
2011-11-30 10:25:00,30.06,30.06,30.01,30.05,69600.0,20.7083,20.7083,20.6739,20.7015,69600.0
2011-11-30 10:30:00,30.05,30.09,30.02,30.02,55500.0,20.7015,20.729,20.6808,20.6808,55500.0
2011-11-30 10:35:00,30.03,30.05,30.01,30.02,62300.0,20.6877,20.7015,20.6739,20.6808,62300.0
2011-11-30 10:40:00,30.02,30.03,30.0,30.01,55700.0,20.6808,20.6877,20.667,20.6739,55700.0
2011-11-30 10:45:00,30.01,30.05,30.0,30.04,79400.0,20.6739,20.7015,20.667,20.6946,79400.0
2011-11-30 10:50:00,30.05,30.06,30.03,30.05,45300.0,20.7015,20.7083,20.6877,20.7015,45300.0
2011-11-30 10:55:00,30.05,30.08,30.03,30.04,41600.0,20.7015,20.7221,20.6877,20.6946,41600.0
2011-11-30 11:00:00,30.04,30.05,29.99,29.99,54000.0,20.6946,20.7015,20.6601,20.6601,54000.0
2011-11-30 11:05:00,29.98,29.99,29.96,29.96,33900.0,20.6532,20.6601,20.6395,20.6395,33900.0
2011-11-30 11:10:00,29.96,30.0,29.96,29.96,42300.0,20.6395,20.667,20.6395,20.6395,42300.0
2011-11-30 11:15:00,29.96,29.99,29.96,29.99,35600.0,20.6395,20.6601,20.6395,20.6601,35600.0
2011-11-30 11:20:00,29.99,29.99,29.92,29.94,34900.0,20.6601,20.6601,20.6119,20.6257,34900.0
2011-11-30 11:25:00,29.93,29.94,29.9,29.92,31300.0,20.6188,20.6257,20.5981,20.6119,31300.0
2011-11-30 11:30:00,29.92,29.96,29.9,29.91,62100.0,20.6119,20.6395,20.5981,20.605,62100.0
2011-11-30 11:35:00,29.92,29.95,29.91,29.93,24900.0,20.6119,20.6326,20.605,20.6188,24900.0
2011-11-30 11:40:00,29.94,29.97,29.92,29.93,23900.0,20.6257,20.6463,20.6119,20.6188,23900.0
2011-11-30 11:45:00,29.93,29.95,29.88,29.89,33700.0,20.6188,20.6326,20.5843,20.5912,33700.0
2011-11-30 11:50:00,29.89,29.89,29.84,29.85,35900.0,20.5912,20.5912,20.5568,20.5637,35900.0
2011-11-30 11:55:00,29.85,29.88,29.82,29.88,28900.0,20.5637,20.5843,20.543,20.5843,28900.0
2011-11-30 12:00:00,29.88,29.89,29.86,29.86,11100.0,20.5843,20.5912,20.5706,20.5706,11100.0
2011-11-30 12:05:00,29.86,29.87,29.83,29.87,55200.0,20.5706,20.5775,20.5499,20.5775,55200.0
2011-11-30 12:10:00,29.87,29.88,29.86,29.87,15000.0,20.5775,20.5843,20.5706,20.5775,15000.0
2011-11-30 12:15:00,29.87,29.9,29.86,29.89,20000.0,20.5775,20.5981,20.5706,20.5912,20000.0
2011-11-30 12:20:00,29.88,29.9,29.87,29.89,23100.0,20.5843,20.5981,20.5775,20.5912,23100.0
2011-11-30 12:25:00,29.89,29.92,29.89,29.91,25700.0,20.5912,20.6119,20.5912,20.605,25700.0
2011-11-30 12:30:00,29.91,29.92,29.9,29.91,21300.0,20.605,20.6119,20.5981,20.605,21300.0
2011-11-30 12:35:00,29.91,29.92,29.9,29.9,25500.0,20.605,20.6119,20.5981,20.5981,25500.0
2011-11-30 12:40:00,29.9,29.92,29.88,29.88,34500.0,20.5981,20.6119,20.5843,20.5843,34500.0
2011-11-30 12:45:00,29.89,29.9,29.86,29.87,34900.0,20.5912,20.5981,20.5706,20.5775,34900.0
2011-11-30 12:50:00,29.86,29.89,29.83,29.84,44600.0,20.5706,20.5912,20.5499,20.5568,44600.0
2011-11-30 12:55:00,29.85,29.85,29.8,29.82,34400.0,20.5637,20.5637,20.5292,20.543,34400.0
2011-11-30 13:00:00,29.82,29.86,29.82,29.86,40800.0,20.543,20.5706,20.543,20.5706,40800.0
2011-11-30 13:05:00,29.84,29.88,29.84,29.88,30900.0,20.5568,20.5843,20.5568,20.5843,30900.0
2011-11-30 13:10:00,29.88,29.88,29.83,29.83,124200.0,20.5843,20.5843,20.5499,20.5499,124200.0
2011-11-30 13:15:00,29.84,29.84,29.82,29.84,31200.0,20.5568,20.5568,20.543,20.5568,31200.0
2011-11-30 13:20:00,29.84,29.86,29.83,29.85,23000.0,20.5568,20.5706,20.5499,20.5637,23000.0
2011-11-30 13:25:00,29.85,29.86,29.82,29.82,16600.0,20.5637,20.5706,20.543,20.543,16600.0
2011-11-30 13:30:00,29.82,29.87,29.82,29.86,27800.0,20.543,20.5775,20.543,20.5706,27800.0
2011-11-30 13:35:00,29.87,29.9,29.86,29.86,38600.0,20.5775,20.5981,20.5706,20.5706,38600.0
2011-11-30 13:40:00,29.86,29.89,29.85,29.88,13500.0,20.5706,20.5912,20.5637,20.5843,13500.0
2011-11-30 13:45:00,29.89,29.9,29.86,29.87,40400.0,20.5912,20.5981,20.5706,20.5775,40400.0
2011-11-30 13:50:00,29.86,29.87,29.84,29.85,35300.0,20.5706,20.5775,20.5568,20.5637,35300.0
2011-11-30 13:55:00,29.85,29.87,29.84,29.85,41000.0,20.5637,20.5775,20.5568,20.5637,41000.0
2011-11-30 14:00:00,29.86,29.89,29.83,29.87,37000.0,20.5706,20.5912,20.5499,20.5775,37000.0
2011-11-30 14:05:00,29.88,29.95,29.88,29.89,117200.0,20.5843,20.6326,20.5843,20.5912,117200.0
2011-11-30 14:10:00,29.89,29.91,29.88,29.91,56900.0,20.5912,20.605,20.5843,20.605,56900.0
2011-11-30 14:15:00,29.92,29.94,29.9,29.94,38600.0,20.6119,20.6257,20.5981,20.6257,38600.0
2011-11-30 14:20:00,29.93,29.94,29.93,29.94,32900.0,20.6188,20.6257,20.6188,20.6257,32900.0
2011-11-30 14:25:00,29.94,29.97,29.92,29.92,80600.0,20.6257,20.6463,20.6119,20.6119,80600.0
2011-11-30 14:30:00,29.92,29.93,29.89,29.92,72800.0,20.6119,20.6188,20.5912,20.6119,72800.0
2011-11-30 14:35:00,29.92,29.94,29.92,29.93,54700.0,20.6119,20.6257,20.6119,20.6188,54700.0
2011-11-30 14:40:00,29.92,29.97,29.87,29.88,166500.0,20.6119,20.6463,20.5775,20.5843,166500.0
2011-11-30 14:45:00,29.88,29.91,29.83,29.83,94000.0,20.5843,20.605,20.5499,20.5499,94000.0
2011-11-30 14:50:00,29.84,29.87,29.84,29.87,46600.0,20.5568,20.5775,20.5568,20.5775,46600.0
2011-11-30 14:55:00,29.87,29.93,29.85,29.92,52200.0,20.5775,20.6188,20.5637,20.6119,52200.0
2011-11-30 15:00:00,29.93,29.96,29.91,29.95,49300.0,20.6188,20.6395,20.605,20.6326,49300.0
2011-11-30 15:05:00,29.95,30.0,29.94,30.0,92400.0,20.6326,20.667,20.6257,20.667,92400.0
2011-11-30 15:10:00,29.99,30.03,29.99,30.01,60200.0,20.6601,20.6877,20.6601,20.6739,60200.0
2011-11-30 15:15:00,30.01,30.02,29.99,30.0,63400.0,20.6739,20.6808,20.6601,20.667,63400.0
2011-11-30 15:20:00,30.0,30.01,29.95,29.95,65700.0,20.667,20.6739,20.6326,20.6326,65700.0
2011-11-30 15:25:00,29.95,29.99,29.94,29.99,99800.0,20.6326,20.6601,20.6257,20.6601,99800.0
2011-11-30 15:30:00,29.98,30.01,29.97,30.0,164800.0,20.6532,20.6739,20.6463,20.667,164800.0
2011-11-30 15:35:00,29.99,30.0,29.96,29.99,136200.0,20.6601,20.667,20.6395,20.6601,136200.0
2011-11-30 15:40:00,30.0,30.09,29.99,30.09,298000.0,20.667,20.729,20.6601,20.729,298000.0
2011-11-30 15:45:00,30.09,30.1,30.04,30.09,390300.0,20.729,20.7359,20.6946,20.729,390300.0
2011-11-30 15:50:00,30.09,30.17,30.09,30.17,274100.0,20.729,20.7841,20.729,20.7841,274100.0
2011-11-30 15:55:00,30.17,30.2,30.12,30.15,1250300.0,20.7841,20.8048,20.7497,20.7704,1250300.0
2011-12-01 09:30:00,30.17,30.25,30.12,30.23,116300.0,20.7841,20.8392,20.7497,20.8255,116300.0
2011-12-01 09:35:00,30.23,30.28,30.18,30.18,51800.0,20.8255,20.8599,20.791,20.791,51800.0
2011-12-01 09:40:00,30.19,30.3,30.17,30.3,53000.0,20.7979,20.8737,20.7841,20.8737,53000.0
2011-12-01 09:45:00,30.3,30.4,30.29,30.4,61200.0,20.8737,20.9426,20.8668,20.9426,61200.0
2011-12-01 09:50:00,30.39,30.5,30.39,30.47,57200.0,20.9357,21.0115,20.9357,20.9908,57200.0
2011-12-01 09:55:00,30.48,30.51,30.47,30.49,75000.0,20.9977,21.0184,20.9908,21.0046,75000.0
2011-12-01 10:00:00,30.49,30.55,30.43,30.51,173600.0,21.0046,21.0459,20.9632,21.0184,173600.0
2011-12-01 10:05:00,30.51,30.51,30.43,30.44,55500.0,21.0184,21.0184,20.9632,20.9701,55500.0
2011-12-01 10:10:00,30.44,30.45,30.37,30.38,53900.0,20.9701,20.977,20.9219,20.9288,53900.0
2011-12-01 10:15:00,30.37,30.38,30.28,30.29,117600.0,20.9219,20.9288,20.8599,20.8668,117600.0
2011-12-01 10:20:00,30.29,30.33,30.27,30.33,24000.0,20.8668,20.8944,20.853,20.8944,24000.0
2011-12-01 10:25:00,30.33,30.4,30.32,30.39,25500.0,20.8944,20.9426,20.8875,20.9357,25500.0
2011-12-01 10:30:00,30.4,30.4,30.34,30.35,67100.0,20.9426,20.9426,20.9012,20.9081,67100.0
2011-12-01 10:35:00,30.35,30.35,30.28,30.32,61400.0,20.9081,20.9081,20.8599,20.8875,61400.0
2011-12-01 10:40:00,30.33,30.34,30.31,30.33,47500.0,20.8944,20.9012,20.8806,20.8944,47500.0
2011-12-01 10:45:00,30.32,30.37,30.31,30.36,65900.0,20.8875,20.9219,20.8806,20.915,65900.0
2011-12-01 10:50:00,30.36,30.4,30.35,30.36,45900.0,20.915,20.9426,20.9081,20.915,45900.0
2011-12-01 10:55:00,30.36,30.39,30.34,30.39,35400.0,20.915,20.9357,20.9012,20.9357,35400.0
2011-12-01 11:00:00,30.38,30.4,30.38,30.4,18400.0,20.9288,20.9426,20.9288,20.9426,18400.0
2011-12-01 11:05:00,30.4,30.46,30.4,30.46,97300.0,20.9426,20.9839,20.9426,20.9839,97300.0
2011-12-01 11:10:00,30.45,30.47,30.41,30.41,90900.0,20.977,20.9908,20.9495,20.9495,90900.0
2011-12-01 11:15:00,30.41,30.41,30.35,30.39,86100.0,20.9495,20.9495,20.9081,20.9357,86100.0
2011-12-01 11:20:00,30.38,30.44,30.37,30.44,43600.0,20.9288,20.9701,20.9219,20.9701,43600.0
2011-12-01 11:25:00,30.43,30.43,30.35,30.35,56200.0,20.9632,20.9632,20.9081,20.9081,56200.0
2011-12-01 11:30:00,30.35,30.37,30.3,30.31,30400.0,20.9081,20.9219,20.8737,20.8806,30400.0
2011-12-01 11:35:00,30.31,30.31,30.24,30.3,31700.0,20.8806,20.8806,20.8324,20.8737,31700.0
2011-12-01 11:40:00,30.3,30.34,30.3,30.32,26500.0,20.8737,20.9012,20.8737,20.8875,26500.0
2011-12-01 11:45:00,30.31,30.34,30.27,30.28,23400.0,20.8806,20.9012,20.853,20.8599,23400.0
2011-12-01 11:50:00,30.28,30.36,30.28,30.35,24900.0,20.8599,20.915,20.8599,20.9081,24900.0
2011-12-01 11:55:00,30.36,30.4,30.33,30.36,70800.0,20.915,20.9426,20.8944,20.915,70800.0
2011-12-01 12:00:00,30.36,30.38,30.33,30.35,28700.0,20.915,20.9288,20.8944,20.9081,28700.0
2011-12-01 12:05:00,30.35,30.38,30.31,30.31,31500.0,20.9081,20.9288,20.8806,20.8806,31500.0
2011-12-01 12:10:00,30.32,30.32,30.29,30.31,13300.0,20.8875,20.8875,20.8668,20.8806,13300.0
2011-12-01 12:15:00,30.3,30.32,30.27,30.29,20200.0,20.8737,20.8875,20.853,20.8668,20200.0
2011-12-01 12:20:00,30.3,30.34,30.29,30.33,22600.0,20.8737,20.9012,20.8668,20.8944,22600.0
2011-12-01 12:25:00,30.33,30.34,30.31,30.33,11200.0,20.8944,20.9012,20.8806,20.8944,11200.0
2011-12-01 12:30:00,30.32,30.36,30.31,30.35,28000.0,20.8875,20.915,20.8806,20.9081,28000.0
2011-12-01 12:35:00,30.35,30.35,30.27,30.27,82100.0,20.9081,20.9081,20.853,20.853,82100.0
2011-12-01 12:40:00,30.27,30.28,30.2,30.2,34600.0,20.853,20.8599,20.8048,20.8048,34600.0
2011-12-01 12:45:00,30.21,30.22,30.18,30.19,24400.0,20.8117,20.8186,20.791,20.7979,24400.0
2011-12-01 12:50:00,30.19,30.21,30.16,30.18,28300.0,20.7979,20.8117,20.7772,20.791,28300.0
2011-12-01 12:55:00,30.19,30.19,30.09,30.1,41800.0,20.7979,20.7979,20.729,20.7359,41800.0
2011-12-01 13:00:00,30.1,30.11,30.09,30.09,65200.0,20.7359,20.7428,20.729,20.729,65200.0
2011-12-01 13:05:00,30.09,30.11,30.09,30.09,13800.0,20.729,20.7428,20.729,20.729,13800.0
2011-12-01 13:10:00,30.1,30.13,30.09,30.12,35200.0,20.7359,20.7566,20.729,20.7497,35200.0
2011-12-01 13:15:00,30.12,30.15,30.11,30.14,24700.0,20.7497,20.7704,20.7428,20.7635,24700.0
2011-12-01 13:20:00,30.14,30.17,30.13,30.16,13800.0,20.7635,20.7841,20.7566,20.7772,13800.0
2011-12-01 13:25:00,30.15,30.21,30.15,30.21,13200.0,20.7704,20.8117,20.7704,20.8117,13200.0
2011-12-01 13:30:00,30.21,30.24,30.2,30.23,13200.0,20.8117,20.8324,20.8048,20.8255,13200.0
2011-12-01 13:35:00,30.22,30.25,30.21,30.24,48200.0,20.8186,20.8392,20.8117,20.8324,48200.0
2011-12-01 13:40:00,30.24,30.3,30.23,30.28,61200.0,20.8324,20.8737,20.8255,20.8599,61200.0
2011-12-01 13:45:00,30.27,30.32,30.26,30.31,19200.0,20.853,20.8875,20.8461,20.8806,19200.0
2011-12-01 13:50:00,30.3,30.32,30.3,30.3,13400.0,20.8737,20.8875,20.8737,20.8737,13400.0
2011-12-01 13:55:00,30.29,30.37,30.29,30.37,20600.0,20.8668,20.9219,20.8668,20.9219,20600.0
2011-12-01 14:00:00,30.36,30.37,30.3,30.3,21900.0,20.915,20.9219,20.8737,20.8737,21900.0
2011-12-01 14:05:00,30.3,30.33,30.28,30.33,32900.0,20.8737,20.8944,20.8599,20.8944,32900.0
2011-12-01 14:10:00,30.32,30.34,30.3,30.3,14300.0,20.8875,20.9012,20.8737,20.8737,14300.0
2011-12-01 14:15:00,30.31,30.31,30.27,30.28,22000.0,20.8806,20.8806,20.853,20.8599,22000.0
2011-12-01 14:20:00,30.27,30.29,30.26,30.28,15900.0,20.853,20.8668,20.8461,20.8599,15900.0
2011-12-01 14:25:00,30.28,30.3,30.28,30.28,17900.0,20.8599,20.8737,20.8599,20.8599,17900.0
2011-12-01 14:30:00,30.27,30.27,30.23,30.26,21800.0,20.853,20.853,20.8255,20.8461,21800.0
2011-12-01 14:35:00,30.26,30.27,30.26,30.26,23100.0,20.8461,20.853,20.8461,20.8461,23100.0
2011-12-01 14:40:00,30.26,30.27,30.25,30.25,50000.0,20.8461,20.853,20.8392,20.8392,50000.0
2011-12-01 14:45:00,30.26,30.3,30.26,30.27,72300.0,20.8461,20.8737,20.8461,20.853,72300.0
2011-12-01 14:50:00,30.28,30.29,30.26,30.29,29300.0,20.8599,20.8668,20.8461,20.8668,29300.0
2011-12-01 14:55:00,30.29,30.3,30.26,30.27,40700.0,20.8668,20.8737,20.8461,20.853,40700.0
2011-12-01 15:00:00,30.27,30.27,30.25,30.26,19400.0,20.853,20.853,20.8392,20.8461,19400.0
2011-12-01 15:05:00,30.26,30.26,30.18,30.19,29300.0,20.8461,20.8461,20.791,20.7979,29300.0
2011-12-01 15:10:00,30.19,30.21,30.18,30.21,57500.0,20.7979,20.8117,20.791,20.8117,57500.0
2011-12-01 15:15:00,30.2,30.23,30.2,30.23,45800.0,20.8048,20.8255,20.8048,20.8255,45800.0
2011-12-01 15:20:00,30.23,30.26,30.21,30.26,48200.0,20.8255,20.8461,20.8117,20.8461,48200.0
2011-12-01 15:25:00,30.26,30.31,30.26,30.31,42900.0,20.8461,20.8806,20.8461,20.8806,42900.0
2011-12-01 15:30:00,30.31,30.31,30.28,30.29,52100.0,20.8806,20.8806,20.8599,20.8668,52100.0
2011-12-01 15:35:00,30.28,30.3,30.25,30.27,94500.0,20.8599,20.8737,20.8392,20.853,94500.0
2011-12-01 15:40:00,30.27,30.28,30.22,30.23,125500.0,20.853,20.8599,20.8186,20.8255,125500.0
2011-12-01 15:45:00,30.22,30.25,30.16,30.21,132900.0,20.8186,20.8392,20.7772,20.8117,132900.0
2011-12-01 15:50:00,30.21,30.24,30.17,30.18,143400.0,20.8117,20.8324,20.7841,20.791,143400.0
2011-12-01 15:55:00,30.18,30.23,30.14,30.23,226200.0,20.791,20.8255,20.7635,20.8255,226200.0
2011-12-02 09:30:00,30.49,30.5,30.37,30.45,70200.0,21.0046,21.0115,20.9219,20.977,70200.0
2011-12-02 09:35:00,30.46,30.5,30.33,30.33,65600.0,20.9839,21.0115,20.8944,20.8944,65600.0
2011-12-02 09:40:00,30.33,30.37,30.32,30.37,28900.0,20.8944,20.9219,20.8875,20.9219,28900.0
2011-12-02 09:45:00,30.36,30.37,30.28,30.3,41400.0,20.915,20.9219,20.8599,20.8737,41400.0
2011-12-02 09:50:00,30.3,30.31,30.22,30.31,29100.0,20.8737,20.8806,20.8186,20.8806,29100.0
2011-12-02 09:55:00,30.32,30.34,30.27,30.32,29300.0,20.8875,20.9012,20.853,20.8875,29300.0
2011-12-02 10:00:00,30.31,30.41,30.3,30.4,27800.0,20.8806,20.9495,20.8737,20.9426,27800.0
2011-12-02 10:05:00,30.4,30.4,30.36,30.36,25300.0,20.9426,20.9426,20.915,20.915,25300.0
2011-12-02 10:10:00,30.36,30.39,30.3,30.37,72300.0,20.915,20.9357,20.8737,20.9219,72300.0
2011-12-02 10:15:00,30.37,30.37,30.29,30.34,30200.0,20.9219,20.9219,20.8668,20.9012,30200.0
2011-12-02 10:20:00,30.34,30.41,30.34,30.41,32400.0,20.9012,20.9495,20.9012,20.9495,32400.0
2011-12-02 10:25:00,30.41,30.43,30.35,30.37,28800.0,20.9495,20.9632,20.9081,20.9219,28800.0
2011-12-02 10:30:00,30.38,30.43,30.37,30.43,26600.0,20.9288,20.9632,20.9219,20.9632,26600.0
2011-12-02 10:35:00,30.43,30.46,30.35,30.38,35400.0,20.9632,20.9839,20.9081,20.9288,35400.0
2011-12-02 10:40:00,30.38,30.38,30.31,30.33,24000.0,20.9288,20.9288,20.8806,20.8944,24000.0
2011-12-02 10:45:00,30.33,30.33,30.24,30.25,25300.0,20.8944,20.8944,20.8324,20.8392,25300.0
2011-12-02 10:50:00,30.25,30.28,30.23,30.25,23700.0,20.8392,20.8599,20.8255,20.8392,23700.0
2011-12-02 10:55:00,30.25,30.26,30.2,30.2,40300.0,20.8392,20.8461,20.8048,20.8048,40300.0
2011-12-02 11:00:00,30.19,30.21,30.07,30.08,77800.0,20.7979,20.8117,20.7152,20.7221,77800.0
2011-12-02 11:05:00,30.08,30.08,30.0,30.0,78800.0,20.7221,20.7221,20.667,20.667,78800.0
2011-12-02 11:10:00,30.0,30.03,29.97,30.0,65200.0,20.667,20.6877,20.6463,20.667,65200.0
2011-12-02 11:15:00,30.0,30.06,30.0,30.05,37700.0,20.667,20.7083,20.667,20.7015,37700.0
2011-12-02 11:20:00,30.07,30.09,30.05,30.06,35000.0,20.7152,20.729,20.7015,20.7083,35000.0
2011-12-02 11:25:00,30.06,30.06,30.0,30.06,30300.0,20.7083,20.7083,20.667,20.7083,30300.0
2011-12-02 11:30:00,30.06,30.09,30.05,30.06,58400.0,20.7083,20.729,20.7015,20.7083,58400.0
2011-12-02 11:35:00,30.06,30.06,30.0,30.04,29300.0,20.7083,20.7083,20.667,20.6946,29300.0
2011-12-02 11:40:00,30.03,30.06,29.98,29.98,37700.0,20.6877,20.7083,20.6532,20.6532,37700.0
2011-12-02 11:45:00,29.98,30.02,29.93,29.93,47400.0,20.6532,20.6808,20.6188,20.6188,47400.0
2011-12-02 11:50:00,29.93,29.94,29.9,29.92,55300.0,20.6188,20.6257,20.5981,20.6119,55300.0
2011-12-02 11:55:00,29.92,29.94,29.91,29.93,18000.0,20.6119,20.6257,20.605,20.6188,18000.0
2011-12-02 12:00:00,29.94,29.96,29.87,29.9,37600.0,20.6257,20.6395,20.5775,20.5981,37600.0
2011-12-02 12:05:00,29.89,29.96,29.89,29.96,21500.0,20.5912,20.6395,20.5912,20.6395,21500.0
2011-12-02 12:10:00,29.95,29.99,29.95,29.95,21000.0,20.6326,20.6601,20.6326,20.6326,21000.0
2011-12-02 12:15:00,29.94,29.99,29.94,29.99,40800.0,20.6257,20.6601,20.6257,20.6601,40800.0
2011-12-02 12:20:00,29.99,30.05,29.97,30.04,35800.0,20.6601,20.7015,20.6463,20.6946,35800.0
2011-12-02 12:25:00,30.05,30.05,30.01,30.01,21300.0,20.7015,20.7015,20.6739,20.6739,21300.0
2011-12-02 12:30:00,30.02,30.02,29.97,30.01,42000.0,20.6808,20.6808,20.6463,20.6739,42000.0
2011-12-02 12:35:00,30.0,30.01,29.93,29.95,56700.0,20.667,20.6739,20.6188,20.6326,56700.0
2011-12-02 12:40:00,29.95,29.97,29.92,29.94,79500.0,20.6326,20.6463,20.6119,20.6257,79500.0
2011-12-02 12:45:00,29.94,30.06,29.92,30.06,37500.0,20.6257,20.7083,20.6119,20.7083,37500.0
2011-12-02 12:50:00,30.05,30.08,30.04,30.08,9900.0,20.7015,20.7221,20.6946,20.7221,9900.0
2011-12-02 12:55:00,30.09,30.09,30.07,30.08,12100.0,20.729,20.729,20.7152,20.7221,12100.0
2011-12-02 13:00:00,30.07,30.07,30.03,30.04,17500.0,20.7152,20.7152,20.6877,20.6946,17500.0
2011-12-02 13:05:00,30.05,30.07,30.0,30.01,23200.0,20.7015,20.7152,20.667,20.6739,23200.0
2011-12-02 13:10:00,30.0,30.02,29.98,29.98,20500.0,20.667,20.6808,20.6532,20.6532,20500.0
2011-12-02 13:15:00,29.97,30.03,29.97,30.02,19600.0,20.6463,20.6877,20.6463,20.6808,19600.0
2011-12-02 13:20:00,30.02,30.07,30.01,30.05,26400.0,20.6808,20.7152,20.6739,20.7015,26400.0
2011-12-02 13:25:00,30.05,30.06,30.04,30.04,22900.0,20.7015,20.7083,20.6946,20.6946,22900.0
2011-12-02 13:30:00,30.05,30.07,30.04,30.07,21100.0,20.7015,20.7152,20.6946,20.7152,21100.0
2011-12-02 13:35:00,30.07,30.1,30.06,30.08,39500.0,20.7152,20.7359,20.7083,20.7221,39500.0
2011-12-02 13:40:00,30.09,30.13,30.08,30.11,22700.0,20.729,20.7566,20.7221,20.7428,22700.0
2011-12-02 13:45:00,30.12,30.17,30.1,30.13,34800.0,20.7497,20.7841,20.7359,20.7566,34800.0
2011-12-02 13:50:00,30.12,30.16,30.1,30.12,20200.0,20.7497,20.7772,20.7359,20.7497,20200.0
2011-12-02 13:55:00,30.11,30.12,30.07,30.08,30400.0,20.7428,20.7497,20.7152,20.7221,30400.0
2011-12-02 14:00:00,30.08,30.08,30.03,30.03,28100.0,20.7221,20.7221,20.6877,20.6877,28100.0
2011-12-02 14:05:00,30.03,30.03,29.99,30.02,83700.0,20.6877,20.6877,20.6601,20.6808,83700.0
2011-12-02 14:10:00,30.02,30.04,29.97,29.98,48300.0,20.6808,20.6946,20.6463,20.6532,48300.0
2011-12-02 14:15:00,29.98,30.02,29.96,29.99,61400.0,20.6532,20.6808,20.6395,20.6601,61400.0
2011-12-02 14:20:00,30.0,30.06,29.99,30.06,40500.0,20.667,20.7083,20.6601,20.7083,40500.0
2011-12-02 14:25:00,30.05,30.06,30.03,30.03,13100.0,20.7015,20.7083,20.6877,20.6877,13100.0
2011-12-02 14:30:00,30.04,30.06,30.01,30.01,30700.0,20.6946,20.7083,20.6739,20.6739,30700.0
2011-12-02 14:35:00,30.01,30.01,29.99,30.01,25000.0,20.6739,20.6739,20.6601,20.6739,25000.0
2011-12-02 14:40:00,30.01,30.03,30.0,30.01,24100.0,20.6739,20.6877,20.667,20.6739,24100.0
2011-12-02 14:45:00,30.01,30.03,29.99,30.01,30000.0,20.6739,20.6877,20.6601,20.6739,30000.0
2011-12-02 14:50:00,30.01,30.03,30.0,30.01,22000.0,20.6739,20.6877,20.667,20.6739,22000.0
2011-12-02 14:55:00,30.01,30.03,29.99,30.0,27400.0,20.6739,20.6877,20.6601,20.667,27400.0
2011-12-02 15:00:00,30.0,30.02,29.99,30.01,27200.0,20.667,20.6808,20.6601,20.6739,27200.0
2011-12-02 15:05:00,30.01,30.02,30.0,30.0,21900.0,20.6739,20.6808,20.667,20.667,21900.0
2011-12-02 15:10:00,30.0,30.04,29.99,30.02,40300.0,20.667,20.6946,20.6601,20.6808,40300.0
2011-12-02 15:15:00,30.02,30.05,30.01,30.01,33100.0,20.6808,20.7015,20.6739,20.6739,33100.0
2011-12-02 15:20:00,30.01,30.02,29.99,30.02,26700.0,20.6739,20.6808,20.6601,20.6808,26700.0
2011-12-02 15:25:00,30.01,30.05,29.99,30.01,77900.0,20.6739,20.7015,20.6601,20.6739,77900.0
2011-12-02 15:30:00,30.01,30.04,29.99,30.03,49000.0,20.6739,20.6946,20.6601,20.6877,49000.0
2011-12-02 15:35:00,30.04,30.09,30.02,30.08,51100.0,20.6946,20.729,20.6808,20.7221,51100.0
2011-12-02 15:40:00,30.08,30.1,30.04,30.06,94900.0,20.7221,20.7359,20.6946,20.7083,94900.0
2011-12-02 15:45:00,30.06,30.06,29.98,30.0,112200.0,20.7083,20.7083,20.6532,20.667,112200.0
2011-12-02 15:50:00,30.0,30.02,29.94,30.0,127100.0,20.667,20.6808,20.6257,20.667,127100.0
2011-12-02 15:55:00,30.0,30.05,29.98,29.99,256200.0,20.667,20.7015,20.6532,20.6601,256200.0
2011-12-05 09:30:00,30.12,30.19,30.06,30.16,133000.0,20.7497,20.7979,20.7083,20.7772,133000.0
2011-12-05 09:35:00,30.16,30.22,30.14,30.17,49300.0,20.7772,20.8186,20.7635,20.7841,49300.0
2011-12-05 09:40:00,30.17,30.19,30.13,30.19,48600.0,20.7841,20.7979,20.7566,20.7979,48600.0
2011-12-05 09:45:00,30.19,30.2,30.16,30.18,27800.0,20.7979,20.8048,20.7772,20.791,27800.0
2011-12-05 09:50:00,30.19,30.3,30.19,30.29,37100.0,20.7979,20.8737,20.7979,20.8668,37100.0
2011-12-05 09:55:00,30.28,30.29,30.26,30.27,33400.0,20.8599,20.8668,20.8461,20.853,33400.0
2011-12-05 10:00:00,30.25,30.26,30.17,30.18,67800.0,20.8392,20.8461,20.7841,20.791,67800.0
2011-12-05 10:05:00,30.18,30.18,30.13,30.15,33600.0,20.791,20.791,20.7566,20.7704,33600.0
2011-12-05 10:10:00,30.16,30.21,30.15,30.18,27800.0,20.7772,20.8117,20.7704,20.791,27800.0
2011-12-05 10:15:00,30.18,30.26,30.15,30.26,78600.0,20.791,20.8461,20.7704,20.8461,78600.0
2011-12-05 10:20:00,30.25,30.31,30.25,30.31,42400.0,20.8392,20.8806,20.8392,20.8806,42400.0
2011-12-05 10:25:00,30.31,30.32,30.25,30.28,79800.0,20.8806,20.8875,20.8392,20.8599,79800.0
2011-12-05 10:30:00,30.28,30.34,30.28,30.32,25400.0,20.8599,20.9012,20.8599,20.8875,25400.0
2011-12-05 10:35:00,30.31,30.33,30.3,30.31,22000.0,20.8806,20.8944,20.8737,20.8806,22000.0
2011-12-05 10:40:00,30.31,30.32,30.26,30.27,29700.0,20.8806,20.8875,20.8461,20.853,29700.0
2011-12-05 10:45:00,30.27,30.27,30.24,30.25,22600.0,20.853,20.853,20.8324,20.8392,22600.0
2011-12-05 10:50:00,30.25,30.25,30.22,30.24,12700.0,20.8392,20.8392,20.8186,20.8324,12700.0
2011-12-05 10:55:00,30.23,30.23,30.19,30.21,20900.0,20.8255,20.8255,20.7979,20.8117,20900.0
2011-12-05 11:00:00,30.22,30.23,30.21,30.23,16800.0,20.8186,20.8255,20.8117,20.8255,16800.0
2011-12-05 11:05:00,30.23,30.23,30.15,30.2,74200.0,20.8255,20.8255,20.7704,20.8048,74200.0
2011-12-05 11:10:00,30.2,30.2,30.16,30.18,23500.0,20.8048,20.8048,20.7772,20.791,23500.0
2011-12-05 11:15:00,30.17,30.19,30.14,30.16,44700.0,20.7841,20.7979,20.7635,20.7772,44700.0
2011-12-05 11:20:00,30.16,30.16,30.09,30.1,24600.0,20.7772,20.7772,20.729,20.7359,24600.0
2011-12-05 11:25:00,30.1,30.12,30.07,30.1,47400.0,20.7359,20.7497,20.7152,20.7359,47400.0
2011-12-05 11:30:00,30.11,30.12,30.09,30.1,46400.0,20.7428,20.7497,20.729,20.7359,46400.0
2011-12-05 11:35:00,30.09,30.13,30.09,30.13,36600.0,20.729,20.7566,20.729,20.7566,36600.0
2011-12-05 11:40:00,30.13,30.13,30.12,30.13,9300.0,20.7566,20.7566,20.7497,20.7566,9300.0
2011-12-05 11:45:00,30.13,30.16,30.12,30.16,16300.0,20.7566,20.7772,20.7497,20.7772,16300.0
2011-12-05 11:50:00,30.16,30.2,30.16,30.2,25600.0,20.7772,20.8048,20.7772,20.8048,25600.0
2011-12-05 11:55:00,30.2,30.2,30.18,30.19,33900.0,20.8048,20.8048,20.791,20.7979,33900.0
2011-12-05 12:00:00,30.19,30.22,30.18,30.2,54300.0,20.7979,20.8186,20.791,20.8048,54300.0
2011-12-05 12:05:00,30.2,30.25,30.2,30.22,20600.0,20.8048,20.8392,20.8048,20.8186,20600.0
2011-12-05 12:10:00,30.22,30.23,30.2,30.21,10400.0,20.8186,20.8255,20.8048,20.8117,10400.0
2011-12-05 12:15:00,30.2,30.21,30.2,30.21,7300.0,20.8048,20.8117,20.8048,20.8117,7300.0
2011-12-05 12:20:00,30.21,30.21,30.17,30.17,11400.0,20.8117,20.8117,20.7841,20.7841,11400.0
2011-12-05 12:25:00,30.18,30.19,30.16,30.18,11000.0,20.791,20.7979,20.7772,20.791,11000.0
2011-12-05 12:30:00,30.18,30.19,30.16,30.19,28400.0,20.791,20.7979,20.7772,20.7979,28400.0
2011-12-05 12:35:00,30.18,30.19,30.12,30.13,21600.0,20.791,20.7979,20.7497,20.7566,21600.0
2011-12-05 12:40:00,30.13,30.14,30.12,30.14,20900.0,20.7566,20.7635,20.7497,20.7635,20900.0
2011-12-05 12:45:00,30.15,30.18,30.15,30.18,17900.0,20.7704,20.791,20.7704,20.791,17900.0
2011-12-05 12:50:00,30.18,30.23,30.18,30.22,26200.0,20.791,20.8255,20.791,20.8186,26200.0
2011-12-05 12:55:00,30.22,30.23,30.15,30.15,32700.0,20.8186,20.8255,20.7704,20.7704,32700.0
2011-12-05 13:00:00,30.16,30.17,30.15,30.16,24200.0,20.7772,20.7841,20.7704,20.7772,24200.0
2011-12-05 13:05:00,30.15,30.16,30.12,30.12,11800.0,20.7704,20.7772,20.7497,20.7497,11800.0
2011-12-05 13:10:00,30.12,30.13,30.11,30.11,12100.0,20.7497,20.7566,20.7428,20.7428,12100.0
2011-12-05 13:15:00,30.11,30.12,30.1,30.1,10700.0,20.7428,20.7497,20.7359,20.7359,10700.0
2011-12-05 13:20:00,30.11,30.11,30.06,30.07,32900.0,20.7428,20.7428,20.7083,20.7152,32900.0
2011-12-05 13:25:00,30.08,30.08,30.07,30.07,15300.0,20.7221,20.7221,20.7152,20.7152,15300.0
2011-12-05 13:30:00,30.08,30.09,30.06,30.07,19600.0,20.7221,20.729,20.7083,20.7152,19600.0
2011-12-05 13:35:00,30.08,30.1,30.04,30.07,77700.0,20.7221,20.7359,20.6946,20.7152,77700.0
2011-12-05 13:40:00,30.07,30.07,29.96,29.99,117500.0,20.7152,20.7152,20.6395,20.6601,117500.0
2011-12-05 13:45:00,29.98,29.99,29.86,29.86,64800.0,20.6532,20.6601,20.5706,20.5706,64800.0
2011-12-05 13:50:00,29.86,29.9,29.86,29.89,70000.0,20.5706,20.5981,20.5706,20.5912,70000.0
2011-12-05 13:55:00,29.88,29.93,29.85,29.86,43800.0,20.5843,20.6188,20.5637,20.5706,43800.0
2011-12-05 14:00:00,29.86,29.86,29.79,29.8,66300.0,20.5706,20.5706,20.5223,20.5292,66300.0
2011-12-05 14:05:00,29.8,29.81,29.78,29.78,77600.0,20.5292,20.5361,20.5155,20.5155,77600.0
2011-12-05 14:10:00,29.78,29.86,29.78,29.84,29700.0,20.5155,20.5706,20.5155,20.5568,29700.0
2011-12-05 14:15:00,29.83,29.88,29.8,29.87,22600.0,20.5499,20.5843,20.5292,20.5775,22600.0
2011-12-05 14:20:00,29.88,29.9,29.87,29.87,28400.0,20.5843,20.5981,20.5775,20.5775,28400.0
2011-12-05 14:25:00,29.86,29.89,29.81,29.88,30100.0,20.5706,20.5912,20.5361,20.5843,30100.0
2011-12-05 14:30:00,29.88,29.89,29.84,29.85,43600.0,20.5843,20.5912,20.5568,20.5637,43600.0
2011-12-05 14:35:00,29.85,29.91,29.84,29.89,24200.0,20.5637,20.605,20.5568,20.5912,24200.0
2011-12-05 14:40:00,29.88,29.9,29.87,29.87,26200.0,20.5843,20.5981,20.5775,20.5775,26200.0
2011-12-05 14:45:00,29.87,29.88,29.85,29.88,26500.0,20.5775,20.5843,20.5637,20.5843,26500.0
2011-12-05 14:50:00,29.88,29.89,29.86,29.87,32800.0,20.5843,20.5912,20.5706,20.5775,32800.0
2011-12-05 14:55:00,29.87,29.92,29.87,29.9,29600.0,20.5775,20.6119,20.5775,20.5981,29600.0
2011-12-05 15:00:00,29.9,29.92,29.85,29.91,46300.0,20.5981,20.6119,20.5637,20.605,46300.0
2011-12-05 15:05:00,29.91,29.93,29.73,29.77,156100.0,20.605,20.6188,20.481,20.5086,156100.0
2011-12-05 15:10:00,29.77,29.78,29.75,29.75,35800.0,20.5086,20.5155,20.4948,20.4948,35800.0
2011-12-05 15:15:00,29.75,29.75,29.66,29.7,87800.0,20.4948,20.4948,20.4328,20.4603,87800.0
2011-12-05 15:20:00,29.7,29.75,29.69,29.74,63000.0,20.4603,20.4948,20.4535,20.4879,63000.0
2011-12-05 15:25:00,29.74,29.76,29.71,29.74,65800.0,20.4879,20.5017,20.4672,20.4879,65800.0
2011-12-05 15:30:00,29.72,29.79,29.71,29.78,68100.0,20.4741,20.5223,20.4672,20.5155,68100.0
2011-12-05 15:35:00,29.78,29.79,29.73,29.76,56500.0,20.5155,20.5223,20.481,20.5017,56500.0
2011-12-05 15:40:00,29.75,29.78,29.7,29.77,163600.0,20.4948,20.5155,20.4603,20.5086,163600.0
2011-12-05 15:45:00,29.77,29.87,29.77,29.84,140100.0,20.5086,20.5775,20.5086,20.5568,140100.0
2011-12-05 15:50:00,29.85,29.92,29.82,29.92,159900.0,20.5637,20.6119,20.543,20.6119,159900.0
2011-12-05 15:55:00,29.91,29.95,29.88,29.94,284100.0,20.605,20.6326,20.5843,20.6257,284100.0
2011-12-06 09:30:00,29.91,29.97,29.89,29.89,56200.0,20.605,20.6463,20.5912,20.5912,56200.0
2011-12-06 09:35:00,29.88,29.96,29.83,29.88,33000.0,20.5843,20.6395,20.5499,20.5843,33000.0
2011-12-06 09:40:00,29.88,29.91,29.8,29.83,31800.0,20.5843,20.605,20.5292,20.5499,31800.0
2011-12-06 09:45:00,29.81,29.81,29.71,29.74,31300.0,20.5361,20.5361,20.4672,20.4879,31300.0
2011-12-06 09:50:00,29.74,29.74,29.68,29.69,53400.0,20.4879,20.4879,20.4466,20.4535,53400.0
2011-12-06 09:55:00,29.69,29.77,29.69,29.76,71300.0,20.4535,20.5086,20.4535,20.5017,71300.0
2011-12-06 10:00:00,29.77,29.87,29.77,29.81,51400.0,20.5086,20.5775,20.5086,20.5361,51400.0
2011-12-06 10:05:00,29.81,29.89,29.8,29.85,53200.0,20.5361,20.5912,20.5292,20.5637,53200.0
2011-12-06 10:10:00,29.85,29.91,29.83,29.9,68500.0,20.5637,20.605,20.5499,20.5981,68500.0
2011-12-06 10:15:00,29.91,29.96,29.9,29.93,32100.0,20.605,20.6395,20.5981,20.6188,32100.0
2011-12-06 10:20:00,29.93,30.01,29.91,29.99,41800.0,20.6188,20.6739,20.605,20.6601,41800.0
2011-12-06 10:25:00,29.99,30.0,29.97,29.97,39700.0,20.6601,20.667,20.6463,20.6463,39700.0
2011-12-06 10:30:00,29.97,30.0,29.94,29.95,45400.0,20.6463,20.667,20.6257,20.6326,45400.0
2011-12-06 10:35:00,29.95,29.97,29.92,29.93,31600.0,20.6326,20.6463,20.6119,20.6188,31600.0
2011-12-06 10:40:00,29.93,29.94,29.86,29.89,39700.0,20.6188,20.6257,20.5706,20.5912,39700.0
2011-12-06 10:45:00,29.9,29.9,29.83,29.83,63100.0,20.5981,20.5981,20.5499,20.5499,63100.0
2011-12-06 10:50:00,29.84,29.87,29.83,29.84,31500.0,20.5568,20.5775,20.5499,20.5568,31500.0
2011-12-06 10:55:00,29.83,29.85,29.8,29.8,42300.0,20.5499,20.5637,20.5292,20.5292,42300.0
2011-12-06 11:00:00,29.81,29.83,29.8,29.82,33000.0,20.5361,20.5499,20.5292,20.543,33000.0
2011-12-06 11:05:00,29.82,29.87,29.81,29.81,25500.0,20.543,20.5775,20.5361,20.5361,25500.0
2011-12-06 11:10:00,29.81,29.87,29.81,29.86,16800.0,20.5361,20.5775,20.5361,20.5706,16800.0
2011-12-06 11:15:00,29.86,29.87,29.85,29.85,17700.0,20.5706,20.5775,20.5637,20.5637,17700.0
2011-12-06 11:20:00,29.85,29.9,29.85,29.87,23100.0,20.5637,20.5981,20.5637,20.5775,23100.0
2011-12-06 11:25:00,29.86,29.89,29.85,29.85,12000.0,20.5706,20.5912,20.5637,20.5637,12000.0
2011-12-06 11:30:00,29.85,29.87,29.82,29.82,15100.0,20.5637,20.5775,20.543,20.543,15100.0
2011-12-06 11:35:00,29.82,29.83,29.8,29.82,23100.0,20.543,20.5499,20.5292,20.543,23100.0
2011-12-06 11:40:00,29.82,29.83,29.8,29.82,18500.0,20.543,20.5499,20.5292,20.543,18500.0
2011-12-06 11:45:00,29.82,29.82,29.79,29.81,15900.0,20.543,20.543,20.5223,20.5361,15900.0
2011-12-06 11:50:00,29.82,29.83,29.78,29.8,54100.0,20.543,20.5499,20.5155,20.5292,54100.0
2011-12-06 11:55:00,29.8,29.85,29.79,29.84,52100.0,20.5292,20.5637,20.5223,20.5568,52100.0
2011-12-06 12:00:00,29.84,29.86,29.81,29.81,12400.0,20.5568,20.5706,20.5361,20.5361,12400.0
2011-12-06 12:05:00,29.81,29.84,29.81,29.84,11700.0,20.5361,20.5568,20.5361,20.5568,11700.0
2011-12-06 12:10:00,29.85,29.88,29.85,29.85,15300.0,20.5637,20.5843,20.5637,20.5637,15300.0
2011-12-06 12:15:00,29.84,29.87,29.84,29.84,7800.0,20.5568,20.5775,20.5568,20.5568,7800.0
2011-12-06 12:20:00,29.84,29.87,29.83,29.83,22500.0,20.5568,20.5775,20.5499,20.5499,22500.0
2011-12-06 12:25:00,29.83,29.85,29.81,29.85,16800.0,20.5499,20.5637,20.5361,20.5637,16800.0
2011-12-06 12:30:00,29.85,29.86,29.82,29.83,7700.0,20.5637,20.5706,20.543,20.5499,7700.0
2011-12-06 12:35:00,29.84,29.88,29.84,29.87,13100.0,20.5568,20.5843,20.5568,20.5775,13100.0
2011-12-06 12:40:00,29.87,29.87,29.83,29.84,104600.0,20.5775,20.5775,20.5499,20.5568,104600.0
2011-12-06 12:45:00,29.84,29.85,29.81,29.81,17100.0,20.5568,20.5637,20.5361,20.5361,17100.0
2011-12-06 12:50:00,29.81,29.84,29.8,29.82,22000.0,20.5361,20.5568,20.5292,20.543,22000.0
2011-12-06 12:55:00,29.83,29.83,29.81,29.81,9700.0,20.5499,20.5499,20.5361,20.5361,9700.0
2011-12-06 13:00:00,29.81,29.83,29.81,29.82,14800.0,20.5361,20.5499,20.5361,20.543,14800.0
2011-12-06 13:05:00,29.82,29.83,29.82,29.82,13600.0,20.543,20.5499,20.543,20.543,13600.0
2011-12-06 13:10:00,29.82,29.83,29.78,29.83,39000.0,20.543,20.5499,20.5155,20.5499,39000.0
2011-12-06 13:15:00,29.83,29.89,29.83,29.87,41300.0,20.5499,20.5912,20.5499,20.5775,41300.0
2011-12-06 13:20:00,29.88,29.9,29.85,29.9,38500.0,20.5843,20.5981,20.5637,20.5981,38500.0
2011-12-06 13:25:00,29.9,29.91,29.88,29.89,16700.0,20.5981,20.605,20.5843,20.5912,16700.0
2011-12-06 13:30:00,29.9,29.91,29.89,29.89,66900.0,20.5981,20.605,20.5912,20.5912,66900.0
2011-12-06 13:35:00,29.89,29.91,29.89,29.9,16200.0,20.5912,20.605,20.5912,20.5981,16200.0
2011-12-06 13:40:00,29.9,29.9,29.85,29.85,24300.0,20.5981,20.5981,20.5637,20.5637,24300.0
2011-12-06 13:45:00,29.85,29.87,29.84,29.84,23200.0,20.5637,20.5775,20.5568,20.5568,23200.0
2011-12-06 13:50:00,29.85,29.86,29.83,29.84,27800.0,20.5637,20.5706,20.5499,20.5568,27800.0
2011-12-06 13:55:00,29.85,29.85,29.78,29.79,44600.0,20.5637,20.5637,20.5155,20.5223,44600.0
2011-12-06 14:00:00,29.8,29.81,29.76,29.77,59600.0,20.5292,20.5361,20.5017,20.5086,59600.0
2011-12-06 14:05:00,29.78,29.78,29.75,29.77,38600.0,20.5155,20.5155,20.4948,20.5086,38600.0
2011-12-06 14:10:00,29.76,29.76,29.73,29.75,46300.0,20.5017,20.5017,20.481,20.4948,46300.0
2011-12-06 14:15:00,29.75,29.77,29.72,29.75,129900.0,20.4948,20.5086,20.4741,20.4948,129900.0
2011-12-06 14:20:00,29.74,29.75,29.7,29.73,38300.0,20.4879,20.4948,20.4603,20.481,38300.0
2011-12-06 14:25:00,29.73,29.76,29.72,29.75,29000.0,20.481,20.5017,20.4741,20.4948,29000.0
2011-12-06 14:30:00,29.75,29.79,29.75,29.76,127500.0,20.4948,20.5223,20.4948,20.5017,127500.0
2011-12-06 14:35:00,29.75,29.76,29.73,29.75,98800.0,20.4948,20.5017,20.481,20.4948,98800.0
2011-12-06 14:40:00,29.75,29.77,29.73,29.76,143600.0,20.4948,20.5086,20.481,20.5017,143600.0
2011-12-06 14:45:00,29.75,29.8,29.75,29.78,68700.0,20.4948,20.5292,20.4948,20.5155,68700.0
2011-12-06 14:50:00,29.78,29.84,29.77,29.84,68500.0,20.5155,20.5568,20.5086,20.5568,68500.0
2011-12-06 14:55:00,29.85,29.86,29.8,29.81,40000.0,20.5637,20.5706,20.5292,20.5361,40000.0
2011-12-06 15:00:00,29.82,29.85,29.81,29.83,47100.0,20.543,20.5637,20.5361,20.5499,47100.0
2011-12-06 15:05:00,29.82,29.83,29.78,29.8,34100.0,20.543,20.5499,20.5155,20.5292,34100.0
2011-12-06 15:10:00,29.81,29.83,29.8,29.82,110400.0,20.5361,20.5499,20.5292,20.543,110400.0
2011-12-06 15:15:00,29.82,29.84,29.79,29.79,36900.0,20.543,20.5568,20.5223,20.5223,36900.0
2011-12-06 15:20:00,29.8,29.81,29.74,29.77,88100.0,20.5292,20.5361,20.4879,20.5086,88100.0
2011-12-06 15:25:00,29.77,29.79,29.69,29.69,80000.0,20.5086,20.5223,20.4535,20.4535,80000.0
2011-12-06 15:30:00,29.7,29.74,29.69,29.72,85400.0,20.4603,20.4879,20.4535,20.4741,85400.0
2011-12-06 15:35:00,29.72,29.76,29.71,29.73,82700.0,20.4741,20.5017,20.4672,20.481,82700.0
2011-12-06 15:40:00,29.73,29.74,29.66,29.68,101300.0,20.481,20.4879,20.4328,20.4466,101300.0
2011-12-06 15:45:00,29.67,29.68,29.64,29.66,189400.0,20.4397,20.4466,20.419,20.4328,189400.0
2011-12-06 15:50:00,29.66,29.66,29.59,29.59,293200.0,20.4328,20.4328,20.3846,20.3846,293200.0
2011-12-06 15:55:00,29.59,29.64,29.58,29.6,353300.0,20.3846,20.419,20.3777,20.3915,353300.0
2011-12-07 09:30:00,29.38,29.47,29.27,29.29,123400.0,20.2399,20.3019,20.1641,20.1779,123400.0
2011-12-07 09:35:00,29.29,29.35,29.25,29.35,43100.0,20.1779,20.2192,20.1503,20.2192,43100.0
2011-12-07 09:40:00,29.35,29.39,29.26,29.39,47500.0,20.2192,20.2468,20.1572,20.2468,47500.0
2011-12-07 09:45:00,29.38,29.43,29.37,29.4,36300.0,20.2399,20.2743,20.233,20.2537,36300.0
2011-12-07 09:50:00,29.4,29.41,29.33,29.34,40400.0,20.2537,20.2606,20.2055,20.2123,40400.0
2011-12-07 09:55:00,29.33,29.42,29.3,29.42,56800.0,20.2055,20.2675,20.1848,20.2675,56800.0
2011-12-07 10:00:00,29.42,29.43,29.4,29.41,41800.0,20.2675,20.2743,20.2537,20.2606,41800.0
2011-12-07 10:05:00,29.4,29.4,29.29,29.3,61800.0,20.2537,20.2537,20.1779,20.1848,61800.0
2011-12-07 10:10:00,29.31,29.35,29.31,29.34,40700.0,20.1917,20.2192,20.1917,20.2123,40700.0
2011-12-07 10:15:00,29.34,29.35,29.29,29.34,35700.0,20.2123,20.2192,20.1779,20.2123,35700.0
2011-12-07 10:20:00,29.33,29.35,29.22,29.23,93900.0,20.2055,20.2192,20.1297,20.1366,93900.0
2011-12-07 10:25:00,29.23,29.23,29.14,29.17,89500.0,20.1366,20.1366,20.0746,20.0952,89500.0
2011-12-07 10:30:00,29.16,29.23,29.15,29.21,100400.0,20.0883,20.1366,20.0815,20.1228,100400.0
2011-12-07 10:35:00,29.2,29.27,29.18,29.26,55100.0,20.1159,20.1641,20.1021,20.1572,55100.0
2011-12-07 10:40:00,29.27,29.27,29.17,29.17,123100.0,20.1641,20.1641,20.0952,20.0952,123100.0
2011-12-07 10:45:00,29.16,29.19,29.13,29.18,122500.0,20.0883,20.109,20.0677,20.1021,122500.0
2011-12-07 10:50:00,29.18,29.24,29.17,29.24,35400.0,20.1021,20.1435,20.0952,20.1435,35400.0
2011-12-07 10:55:00,29.24,29.24,29.2,29.24,64200.0,20.1435,20.1435,20.1159,20.1435,64200.0
2011-12-07 11:00:00,29.24,29.3,29.24,29.27,48400.0,20.1435,20.1848,20.1435,20.1641,48400.0
2011-12-07 11:05:00,29.26,29.31,29.26,29.26,55200.0,20.1572,20.1917,20.1572,20.1572,55200.0
2011-12-07 11:10:00,29.26,29.27,29.21,29.23,73900.0,20.1572,20.1641,20.1228,20.1366,73900.0
2011-12-07 11:15:00,29.22,29.23,29.19,29.2,49600.0,20.1297,20.1366,20.109,20.1159,49600.0
2011-12-07 11:20:00,29.21,29.28,29.19,29.25,135800.0,20.1228,20.171,20.109,20.1503,135800.0
2011-12-07 11:25:00,29.25,29.28,29.24,29.24,31600.0,20.1503,20.171,20.1435,20.1435,31600.0
2011-12-07 11:30:00,29.25,29.3,29.24,29.26,57500.0,20.1503,20.1848,20.1435,20.1572,57500.0
2011-12-07 11:35:00,29.27,29.28,29.25,29.26,33100.0,20.1641,20.171,20.1503,20.1572,33100.0
2011-12-07 11:40:00,29.27,29.32,29.27,29.32,41400.0,20.1641,20.1986,20.1641,20.1986,41400.0
2011-12-07 11:45:00,29.31,29.34,29.3,29.32,40800.0,20.1917,20.2123,20.1848,20.1986,40800.0
2011-12-07 11:50:00,29.33,29.34,29.3,29.3,27900.0,20.2055,20.2123,20.1848,20.1848,27900.0
2011-12-07 11:55:00,29.3,29.33,29.29,29.32,36700.0,20.1848,20.2055,20.1779,20.1986,36700.0
2011-12-07 12:00:00,29.32,29.35,29.27,29.28,79400.0,20.1986,20.2192,20.1641,20.171,79400.0
2011-12-07 12:05:00,29.28,29.31,29.25,29.26,67800.0,20.171,20.1917,20.1503,20.1572,67800.0
2011-12-07 12:10:00,29.27,29.28,29.24,29.28,75900.0,20.1641,20.171,20.1435,20.171,75900.0
2011-12-07 12:15:00,29.27,29.33,29.27,29.33,31300.0,20.1641,20.2055,20.1641,20.2055,31300.0
2011-12-07 12:20:00,29.33,29.37,29.33,29.37,30400.0,20.2055,20.233,20.2055,20.233,30400.0
2011-12-07 12:25:00,29.36,29.42,29.36,29.39,80800.0,20.2261,20.2675,20.2261,20.2468,80800.0
2011-12-07 12:30:00,29.39,29.41,29.35,29.36,37900.0,20.2468,20.2606,20.2192,20.2261,37900.0
2011-12-07 12:35:00,29.35,29.37,29.35,29.36,16300.0,20.2192,20.233,20.2192,20.2261,16300.0
2011-12-07 12:40:00,29.37,29.43,29.37,29.43,48500.0,20.233,20.2743,20.233,20.2743,48500.0
2011-12-07 12:45:00,29.42,29.44,29.39,29.41,60500.0,20.2675,20.2812,20.2468,20.2606,60500.0
2011-12-07 12:50:00,29.41,29.47,29.41,29.43,34400.0,20.2606,20.3019,20.2606,20.2743,34400.0
2011-12-07 12:55:00,29.43,29.45,29.41,29.42,17600.0,20.2743,20.2881,20.2606,20.2675,17600.0
2011-12-07 13:00:00,29.41,29.44,29.41,29.42,33200.0,20.2606,20.2812,20.2606,20.2675,33200.0
2011-12-07 13:05:00,29.42,29.43,29.39,29.4,15300.0,20.2675,20.2743,20.2468,20.2537,15300.0
2011-12-07 13:10:00,29.4,29.4,29.37,29.38,28200.0,20.2537,20.2537,20.233,20.2399,28200.0
2011-12-07 13:15:00,29.37,29.42,29.37,29.42,38700.0,20.233,20.2675,20.233,20.2675,38700.0
2011-12-07 13:20:00,29.42,29.46,29.41,29.46,18600.0,20.2675,20.295,20.2606,20.295,18600.0
2011-12-07 13:25:00,29.46,29.5,29.46,29.5,37400.0,20.295,20.3226,20.295,20.3226,37400.0
2011-12-07 13:30:00,29.5,29.52,29.5,29.5,20900.0,20.3226,20.3363,20.3226,20.3226,20900.0
2011-12-07 13:35:00,29.5,29.52,29.49,29.5,43300.0,20.3226,20.3363,20.3157,20.3226,43300.0
2011-12-07 13:40:00,29.51,29.51,29.45,29.46,49200.0,20.3295,20.3295,20.2881,20.295,49200.0
2011-12-07 13:45:00,29.45,29.46,29.36,29.36,51600.0,20.2881,20.295,20.2261,20.2261,51600.0
2011-12-07 13:50:00,29.37,29.37,29.32,29.35,56800.0,20.233,20.233,20.1986,20.2192,56800.0
2011-12-07 13:55:00,29.35,29.35,29.32,29.33,14500.0,20.2192,20.2192,20.1986,20.2055,14500.0
2011-12-07 14:00:00,29.32,29.35,29.31,29.32,56300.0,20.1986,20.2192,20.1917,20.1986,56300.0
2011-12-07 14:05:00,29.32,29.33,29.28,29.3,35800.0,20.1986,20.2055,20.171,20.1848,35800.0
2011-12-07 14:10:00,29.29,29.3,29.28,29.29,20800.0,20.1779,20.1848,20.171,20.1779,20800.0
2011-12-07 14:15:00,29.28,29.3,29.26,29.28,62100.0,20.171,20.1848,20.1572,20.171,62100.0
2011-12-07 14:20:00,29.28,29.33,29.28,29.33,17600.0,20.171,20.2055,20.171,20.2055,17600.0
2011-12-07 14:25:00,29.33,29.37,29.32,29.35,31300.0,20.2055,20.233,20.1986,20.2192,31300.0
2011-12-07 14:30:00,29.34,29.41,29.31,29.41,78100.0,20.2123,20.2606,20.1917,20.2606,78100.0
2011-12-07 14:35:00,29.4,29.42,29.38,29.42,29700.0,20.2537,20.2675,20.2399,20.2675,29700.0
2011-12-07 14:40:00,29.43,29.44,29.31,29.32,77800.0,20.2743,20.2812,20.1917,20.1986,77800.0
2011-12-07 14:45:00,29.32,29.37,29.3,29.32,43300.0,20.1986,20.233,20.1848,20.1986,43300.0
2011-12-07 14:50:00,29.32,29.35,29.32,29.34,48000.0,20.1986,20.2192,20.1986,20.2123,48000.0
2011-12-07 14:55:00,29.33,29.35,29.32,29.34,65100.0,20.2055,20.2192,20.1986,20.2123,65100.0
2011-12-07 15:00:00,29.34,29.36,29.33,29.34,44800.0,20.2123,20.2261,20.2055,20.2123,44800.0
2011-12-07 15:05:00,29.35,29.35,29.3,29.3,38100.0,20.2192,20.2192,20.1848,20.1848,38100.0
2011-12-07 15:10:00,29.31,29.31,29.27,29.29,56600.0,20.1917,20.1917,20.1641,20.1779,56600.0
2011-12-07 15:15:00,29.29,29.39,29.28,29.37,118300.0,20.1779,20.2468,20.171,20.233,118300.0
2011-12-07 15:20:00,29.36,29.42,29.36,29.4,58700.0,20.2261,20.2675,20.2261,20.2537,58700.0
2011-12-07 15:25:00,29.4,29.46,29.4,29.45,58600.0,20.2537,20.295,20.2537,20.2881,58600.0
2011-12-07 15:30:00,29.44,29.47,29.42,29.46,109500.0,20.2812,20.3019,20.2675,20.295,109500.0
2011-12-07 15:35:00,29.45,29.61,29.45,29.6,123200.0,20.2881,20.3983,20.2881,20.3915,123200.0
2011-12-07 15:40:00,29.61,29.68,29.58,29.59,234200.0,20.3983,20.4466,20.3777,20.3846,234200.0
2011-12-07 15:45:00,29.59,29.61,29.53,29.6,147800.0,20.3846,20.3983,20.3432,20.3915,147800.0
2011-12-07 15:50:00,29.59,29.62,29.54,29.58,202800.0,20.3846,20.4052,20.3501,20.3777,202800.0
2011-12-07 15:55:00,29.58,29.62,29.51,29.54,354000.0,20.3777,20.4052,20.3295,20.3501,354000.0
2011-12-08 09:30:00,29.32,29.38,29.21,29.27,60100.0,20.1986,20.2399,20.1228,20.1641,60100.0
2011-12-08 09:35:00,29.28,29.28,29.18,29.2,36900.0,20.171,20.171,20.1021,20.1159,36900.0
2011-12-08 09:40:00,29.2,29.2,29.11,29.14,37600.0,20.1159,20.1159,20.0539,20.0746,37600.0
2011-12-08 09:45:00,29.14,29.19,29.1,29.11,61800.0,20.0746,20.109,20.047,20.0539,61800.0
2011-12-08 09:50:00,29.1,29.21,29.1,29.12,47100.0,20.047,20.1228,20.047,20.0608,47100.0
2011-12-08 09:55:00,29.11,29.12,29.07,29.11,36300.0,20.0539,20.0608,20.0263,20.0539,36300.0
2011-12-08 10:00:00,29.11,29.18,29.09,29.09,41900.0,20.0539,20.1021,20.0401,20.0401,41900.0
2011-12-08 10:05:00,29.08,29.1,29.03,29.04,49700.0,20.0332,20.047,19.9988,20.0057,49700.0
2011-12-08 10:10:00,29.03,29.1,29.03,29.07,40800.0,19.9988,20.047,19.9988,20.0263,40800.0
2011-12-08 10:15:00,29.07,29.07,28.97,29.0,116600.0,20.0263,20.0263,19.9574,19.9781,116600.0
2011-12-08 10:20:00,29.0,29.08,29.0,29.07,69300.0,19.9781,20.0332,19.9781,20.0263,69300.0
2011-12-08 10:25:00,29.05,29.09,29.04,29.07,35700.0,20.0126,20.0401,20.0057,20.0263,35700.0
2011-12-08 10:30:00,29.06,29.11,29.05,29.1,33800.0,20.0194,20.0539,20.0126,20.047,33800.0
2011-12-08 10:35:00,29.09,29.1,29.05,29.06,38200.0,20.0401,20.047,20.0126,20.0194,38200.0
2011-12-08 10:40:00,29.06,29.06,29.01,29.04,41500.0,20.0194,20.0194,19.985,20.0057,41500.0
2011-12-08 10:45:00,29.05,29.07,29.02,29.03,50500.0,20.0126,20.0263,19.9919,19.9988,50500.0
2011-12-08 10:50:00,29.03,29.05,29.01,29.03,20600.0,19.9988,20.0126,19.985,19.9988,20600.0
2011-12-08 10:55:00,29.03,29.05,29.0,29.0,43900.0,19.9988,20.0126,19.9781,19.9781,43900.0
2011-12-08 11:00:00,29.0,29.05,29.0,29.02,54900.0,19.9781,20.0126,19.9781,19.9919,54900.0
2011-12-08 11:05:00,29.02,29.05,29.0,29.0,44100.0,19.9919,20.0126,19.9781,19.9781,44100.0
2011-12-08 11:10:00,29.0,29.04,28.97,28.98,76300.0,19.9781,20.0057,19.9574,19.9643,76300.0
2011-12-08 11:15:00,28.98,29.0,28.94,28.97,60900.0,19.9643,19.9781,19.9368,19.9574,60900.0
2011-12-08 11:20:00,28.97,29.03,28.97,29.02,18600.0,19.9574,19.9988,19.9574,19.9919,18600.0
2011-12-08 11:25:00,29.02,29.03,28.96,28.96,22200.0,19.9919,19.9988,19.9506,19.9506,22200.0
2011-12-08 11:30:00,28.96,28.99,28.95,28.96,29500.0,19.9506,19.9712,19.9437,19.9506,29500.0
2011-12-08 11:35:00,28.96,28.98,28.9,28.91,32600.0,19.9506,19.9643,19.9092,19.9161,32600.0
2011-12-08 11:40:00,28.92,28.94,28.9,28.9,27300.0,19.923,19.9368,19.9092,19.9092,27300.0
2011-12-08 11:45:00,28.91,28.94,28.9,28.9,12100.0,19.9161,19.9368,19.9092,19.9092,12100.0
2011-12-08 11:50:00,28.9,28.96,28.88,28.95,34200.0,19.9092,19.9506,19.8954,19.9437,34200.0
2011-12-08 11:55:00,28.95,29.0,28.95,28.99,31400.0,19.9437,19.9781,19.9437,19.9712,31400.0
2011-12-08 12:00:00,29.0,29.0,28.94,28.95,26500.0,19.9781,19.9781,19.9368,19.9437,26500.0
2011-12-08 12:05:00,28.96,29.0,28.96,28.99,18200.0,19.9506,19.9781,19.9506,19.9712,18200.0
2011-12-08 12:10:00,28.99,29.03,28.99,29.03,20500.0,19.9712,19.9988,19.9712,19.9988,20500.0
2011-12-08 12:15:00,29.03,29.07,29.02,29.06,27200.0,19.9988,20.0263,19.9919,20.0194,27200.0
2011-12-08 12:20:00,29.07,29.08,29.04,29.04,22100.0,20.0263,20.0332,20.0057,20.0057,22100.0
2011-12-08 12:25:00,29.03,29.07,29.01,29.03,35500.0,19.9988,20.0263,19.985,19.9988,35500.0
2011-12-08 12:30:00,29.03,29.03,29.0,29.0,28400.0,19.9988,19.9988,19.9781,19.9781,28400.0
2011-12-08 12:35:00,29.01,29.03,28.97,28.98,17000.0,19.985,19.9988,19.9574,19.9643,17000.0
2011-12-08 12:40:00,28.97,29.01,28.97,29.01,20700.0,19.9574,19.985,19.9574,19.985,20700.0
2011-12-08 12:45:00,29.0,29.02,28.98,29.02,13400.0,19.9781,19.9919,19.9643,19.9919,13400.0
2011-12-08 12:50:00,29.02,29.04,29.0,29.02,33000.0,19.9919,20.0057,19.9781,19.9919,33000.0
2011-12-08 12:55:00,29.01,29.03,29.0,29.03,29500.0,19.985,19.9988,19.9781,19.9988,29500.0
2011-12-08 13:00:00,29.03,29.03,28.94,28.94,39900.0,19.9988,19.9988,19.9368,19.9368,39900.0
2011-12-08 13:05:00,28.94,28.94,28.87,28.92,49700.0,19.9368,19.9368,19.8886,19.923,49700.0
2011-12-08 13:10:00,28.91,28.92,28.86,28.9,61800.0,19.9161,19.923,19.8817,19.9092,61800.0
2011-12-08 13:15:00,28.9,28.95,28.87,28.94,56400.0,19.9092,19.9437,19.8886,19.9368,56400.0
2011-12-08 13:20:00,28.95,28.95,28.92,28.94,20900.0,19.9437,19.9437,19.923,19.9368,20900.0
2011-12-08 13:25:00,28.95,28.97,28.94,28.95,43000.0,19.9437,19.9574,19.9368,19.9437,43000.0
2011-12-08 13:30:00,28.94,28.95,28.88,28.89,27700.0,19.9368,19.9437,19.8954,19.9023,27700.0
2011-12-08 13:35:00,28.89,28.91,28.87,28.9,36500.0,19.9023,19.9161,19.8886,19.9092,36500.0
2011-12-08 13:40:00,28.9,28.93,28.9,28.93,21400.0,19.9092,19.9299,19.9092,19.9299,21400.0
2011-12-08 13:45:00,28.93,28.95,28.9,28.9,39600.0,19.9299,19.9437,19.9092,19.9092,39600.0
2011-12-08 13:50:00,28.91,28.93,28.89,28.9,24800.0,19.9161,19.9299,19.9023,19.9092,24800.0
2011-12-08 13:55:00,28.9,28.91,28.88,28.89,36000.0,19.9092,19.9161,19.8954,19.9023,36000.0
2011-12-08 14:00:00,28.89,28.9,28.85,28.85,46600.0,19.9023,19.9092,19.8748,19.8748,46600.0
2011-12-08 14:05:00,28.85,28.87,28.81,28.86,48500.0,19.8748,19.8886,19.8472,19.8817,48500.0
2011-12-08 14:10:00,28.87,28.88,28.84,28.85,38600.0,19.8886,19.8954,19.8679,19.8748,38600.0
2011-12-08 14:15:00,28.85,28.88,28.84,28.86,42800.0,19.8748,19.8954,19.8679,19.8817,42800.0
2011-12-08 14:20:00,28.86,28.87,28.84,28.87,37000.0,19.8817,19.8886,19.8679,19.8886,37000.0
2011-12-08 14:25:00,28.86,28.87,28.83,28.85,79400.0,19.8817,19.8886,19.861,19.8748,79400.0
2011-12-08 14:30:00,28.85,28.89,28.82,28.88,59900.0,19.8748,19.9023,19.8541,19.8954,59900.0
2011-12-08 14:35:00,28.89,28.89,28.8,28.81,77900.0,19.9023,19.9023,19.8403,19.8472,77900.0
2011-12-08 14:40:00,28.8,28.84,28.78,28.83,136200.0,19.8403,19.8679,19.8266,19.861,136200.0
2011-12-08 14:45:00,28.83,28.94,28.82,28.93,91700.0,19.861,19.9368,19.8541,19.9299,91700.0
2011-12-08 14:50:00,28.93,28.95,28.8,28.8,76400.0,19.9299,19.9437,19.8403,19.8403,76400.0
2011-12-08 14:55:00,28.8,28.87,28.8,28.85,45700.0,19.8403,19.8886,19.8403,19.8748,45700.0
2011-12-08 15:00:00,28.86,28.87,28.84,28.87,54100.0,19.8817,19.8886,19.8679,19.8886,54100.0
2011-12-08 15:05:00,28.87,28.87,28.81,28.81,60800.0,19.8886,19.8886,19.8472,19.8472,60800.0
2011-12-08 15:10:00,28.81,28.94,28.8,28.93,81600.0,19.8472,19.9368,19.8403,19.9299,81600.0
2011-12-08 15:15:00,28.93,28.95,28.88,28.94,89200.0,19.9299,19.9437,19.8954,19.9368,89200.0
2011-12-08 15:20:00,28.94,28.94,28.86,28.86,68200.0,19.9368,19.9368,19.8817,19.8817,68200.0
2011-12-08 15:25:00,28.85,28.95,28.85,28.92,99500.0,19.8748,19.9437,19.8748,19.923,99500.0
2011-12-08 15:30:00,28.92,28.99,28.88,28.95,191500.0,19.923,19.9712,19.8954,19.9437,191500.0
2011-12-08 15:35:00,28.95,28.99,28.85,28.85,142400.0,19.9437,19.9712,19.8748,19.8748,142400.0
2011-12-08 15:40:00,28.84,28.87,28.75,28.8,146000.0,19.8679,19.8886,19.8059,19.8403,146000.0
2011-12-08 15:45:00,28.81,28.82,28.72,28.76,198100.0,19.8472,19.8541,19.7852,19.8128,198100.0
2011-12-08 15:50:00,28.76,28.77,28.69,28.74,212900.0,19.8128,19.8197,19.7646,19.799,212900.0
2011-12-08 15:55:00,28.74,28.75,28.67,28.71,453100.0,19.799,19.8059,19.7508,19.7783,453100.0
2011-12-09 09:30:00,28.88,29.0,28.75,28.96,76400.0,19.8954,19.9781,19.8059,19.9506,76400.0
2011-12-09 09:35:00,28.96,28.99,28.9,28.93,57200.0,19.9506,19.9712,19.9092,19.9299,57200.0
2011-12-09 09:40:00,28.94,28.97,28.86,28.87,40300.0,19.9368,19.9574,19.8817,19.8886,40300.0
2011-12-09 09:45:00,28.88,28.98,28.86,28.94,36100.0,19.8954,19.9643,19.8817,19.9368,36100.0
2011-12-09 09:50:00,28.95,29.04,28.95,29.0,43000.0,19.9437,20.0057,19.9437,19.9781,43000.0
2011-12-09 09:55:00,29.0,29.05,28.96,28.97,31600.0,19.9781,20.0126,19.9506,19.9574,31600.0
2011-12-09 10:00:00,28.98,29.08,28.96,29.07,39000.0,19.9643,20.0332,19.9506,20.0263,39000.0
2011-12-09 10:05:00,29.07,29.09,29.02,29.05,28600.0,20.0263,20.0401,19.9919,20.0126,28600.0
2011-12-09 10:10:00,29.06,29.09,29.02,29.03,50200.0,20.0194,20.0401,19.9919,19.9988,50200.0
2011-12-09 10:15:00,29.04,29.06,29.01,29.03,35600.0,20.0057,20.0194,19.985,19.9988,35600.0
2011-12-09 10:20:00,29.03,29.05,29.0,29.01,18800.0,19.9988,20.0126,19.9781,19.985,18800.0
2011-12-09 10:25:00,29.01,29.02,28.95,28.98,31500.0,19.985,19.9919,19.9437,19.9643,31500.0
2011-12-09 10:30:00,28.99,29.01,28.96,29.01,21100.0,19.9712,19.985,19.9506,19.985,21100.0
2011-12-09 10:35:00,29.01,29.01,28.9,28.91,18200.0,19.985,19.985,19.9092,19.9161,18200.0
2011-12-09 10:40:00,28.91,28.94,28.89,28.92,25200.0,19.9161,19.9368,19.9023,19.923,25200.0
2011-12-09 10:45:00,28.92,29.03,28.91,29.03,60500.0,19.923,19.9988,19.9161,19.9988,60500.0
2011-12-09 10:50:00,29.03,29.04,28.95,28.99,129000.0,19.9988,20.0057,19.9437,19.9712,129000.0
2011-12-09 10:55:00,28.98,29.03,28.97,29.02,54100.0,19.9643,19.9988,19.9574,19.9919,54100.0
2011-12-09 11:00:00,29.02,29.08,29.01,29.07,21800.0,19.9919,20.0332,19.985,20.0263,21800.0
2011-12-09 11:05:00,29.08,29.11,29.07,29.1,19600.0,20.0332,20.0539,20.0263,20.047,19600.0
2011-12-09 11:10:00,29.1,29.13,29.06,29.08,36900.0,20.047,20.0677,20.0194,20.0332,36900.0
2011-12-09 11:15:00,29.09,29.12,29.07,29.1,32600.0,20.0401,20.0608,20.0263,20.047,32600.0
2011-12-09 11:20:00,29.1,29.12,29.07,29.09,11100.0,20.047,20.0608,20.0263,20.0401,11100.0
2011-12-09 11:25:00,29.1,29.12,29.09,29.12,17800.0,20.047,20.0608,20.0401,20.0608,17800.0
2011-12-09 11:30:00,29.12,29.15,29.12,29.13,15200.0,20.0608,20.0815,20.0608,20.0677,15200.0
2011-12-09 11:35:00,29.12,29.14,29.1,29.13,22600.0,20.0608,20.0746,20.047,20.0677,22600.0
2011-12-09 11:40:00,29.13,29.17,29.12,29.17,37900.0,20.0677,20.0952,20.0608,20.0952,37900.0
2011-12-09 11:45:00,29.17,29.18,29.05,29.05,62800.0,20.0952,20.1021,20.0126,20.0126,62800.0
2011-12-09 11:50:00,29.05,29.06,29.03,29.03,17300.0,20.0126,20.0194,19.9988,19.9988,17300.0
2011-12-09 11:55:00,29.03,29.06,29.03,29.05,36100.0,19.9988,20.0194,19.9988,20.0126,36100.0
2011-12-09 12:00:00,29.05,29.08,29.03,29.07,26800.0,20.0126,20.0332,19.9988,20.0263,26800.0
2011-12-09 12:05:00,29.08,29.12,29.08,29.11,16300.0,20.0332,20.0608,20.0332,20.0539,16300.0
2011-12-09 12:10:00,29.11,29.14,29.11,29.14,14700.0,20.0539,20.0746,20.0539,20.0746,14700.0
2011-12-09 12:15:00,29.14,29.16,29.13,29.16,11000.0,20.0746,20.0883,20.0677,20.0883,11000.0
2011-12-09 12:20:00,29.15,29.19,29.15,29.17,13100.0,20.0815,20.109,20.0815,20.0952,13100.0
2011-12-09 12:25:00,29.16,29.16,29.13,29.15,21300.0,20.0883,20.0883,20.0677,20.0815,21300.0
2011-12-09 12:30:00,29.15,29.16,29.12,29.15,27200.0,20.0815,20.0883,20.0608,20.0815,27200.0
2011-12-09 12:35:00,29.16,29.2,29.15,29.18,15000.0,20.0883,20.1159,20.0815,20.1021,15000.0
2011-12-09 12:40:00,29.17,29.2,29.15,29.18,36700.0,20.0952,20.1159,20.0815,20.1021,36700.0
2011-12-09 12:45:00,29.18,29.19,29.14,29.15,38600.0,20.1021,20.109,20.0746,20.0815,38600.0
2011-12-09 12:50:00,29.15,29.16,29.12,29.13,20100.0,20.0815,20.0883,20.0608,20.0677,20100.0
2011-12-09 12:55:00,29.13,29.14,29.13,29.13,5500.0,20.0677,20.0746,20.0677,20.0677,5500.0
2011-12-09 13:00:00,29.13,29.17,29.13,29.15,13900.0,20.0677,20.0952,20.0677,20.0815,13900.0
2011-12-09 13:05:00,29.15,29.15,29.08,29.09,23800.0,20.0815,20.0815,20.0332,20.0401,23800.0
2011-12-09 13:10:00,29.1,29.1,29.07,29.08,20000.0,20.047,20.047,20.0263,20.0332,20000.0
2011-12-09 13:15:00,29.08,29.08,29.06,29.08,25900.0,20.0332,20.0332,20.0194,20.0332,25900.0
2011-12-09 13:20:00,29.09,29.14,29.08,29.14,17000.0,20.0401,20.0746,20.0332,20.0746,17000.0
2011-12-09 13:25:00,29.13,29.18,29.12,29.14,28300.0,20.0677,20.1021,20.0608,20.0746,28300.0
2011-12-09 13:30:00,29.14,29.15,29.12,29.12,12300.0,20.0746,20.0815,20.0608,20.0608,12300.0
2011-12-09 13:35:00,29.13,29.13,29.1,29.1,17200.0,20.0677,20.0677,20.047,20.047,17200.0
2011-12-09 13:40:00,29.1,29.11,29.09,29.09,41700.0,20.047,20.0539,20.0401,20.0401,41700.0
2011-12-09 13:45:00,29.09,29.11,29.08,29.08,24400.0,20.0401,20.0539,20.0332,20.0332,24400.0
2011-12-09 13:50:00,29.09,29.09,29.06,29.06,28800.0,20.0401,20.0401,20.0194,20.0194,28800.0
2011-12-09 13:55:00,29.06,29.07,29.05,29.06,28300.0,20.0194,20.0263,20.0126,20.0194,28300.0
2011-12-09 14:00:00,29.05,29.1,29.05,29.08,26800.0,20.0126,20.047,20.0126,20.0332,26800.0
2011-12-09 14:05:00,29.09,29.1,29.08,29.08,16100.0,20.0401,20.047,20.0332,20.0332,16100.0
2011-12-09 14:10:00,29.09,29.1,29.09,29.09,15900.0,20.0401,20.047,20.0401,20.0401,15900.0
2011-12-09 14:15:00,29.09,29.1,29.08,29.08,9400.0,20.0401,20.047,20.0332,20.0332,9400.0
2011-12-09 14:20:00,29.08,29.09,29.08,29.08,8400.0,20.0332,20.0401,20.0332,20.0332,8400.0
2011-12-09 14:25:00,29.08,29.16,29.08,29.13,37400.0,20.0332,20.0883,20.0332,20.0677,37400.0
2011-12-09 14:30:00,29.14,29.16,29.12,29.13,31000.0,20.0746,20.0883,20.0608,20.0677,31000.0
2011-12-09 14:35:00,29.13,29.15,29.13,29.14,24300.0,20.0677,20.0815,20.0677,20.0746,24300.0
2011-12-09 14:40:00,29.15,29.15,29.13,29.13,20400.0,20.0815,20.0815,20.0677,20.0677,20400.0
2011-12-09 14:45:00,29.13,29.19,29.13,29.18,31200.0,20.0677,20.109,20.0677,20.1021,31200.0
2011-12-09 14:50:00,29.18,29.2,29.15,29.18,42100.0,20.1021,20.1159,20.0815,20.1021,42100.0
2011-12-09 14:55:00,29.18,29.19,29.15,29.15,21500.0,20.1021,20.109,20.0815,20.0815,21500.0
2011-12-09 15:00:00,29.16,29.17,29.12,29.12,32700.0,20.0883,20.0952,20.0608,20.0608,32700.0
2011-12-09 15:05:00,29.12,29.13,29.1,29.13,33500.0,20.0608,20.0677,20.047,20.0677,33500.0
2011-12-09 15:10:00,29.14,29.17,29.13,29.15,30600.0,20.0746,20.0952,20.0677,20.0815,30600.0
2011-12-09 15:15:00,29.15,29.16,29.11,29.11,31300.0,20.0815,20.0883,20.0539,20.0539,31300.0
2011-12-09 15:20:00,29.12,29.17,29.11,29.16,52900.0,20.0608,20.0952,20.0539,20.0883,52900.0
2011-12-09 15:25:00,29.15,29.18,29.15,29.18,29300.0,20.0815,20.1021,20.0815,20.1021,29300.0
2011-12-09 15:30:00,29.17,29.19,29.13,29.14,43500.0,20.0952,20.109,20.0677,20.0746,43500.0
2011-12-09 15:35:00,29.14,29.17,29.13,29.15,59700.0,20.0746,20.0952,20.0677,20.0815,59700.0
2011-12-09 15:40:00,29.15,29.21,29.15,29.18,63400.0,20.0815,20.1228,20.0815,20.1021,63400.0
2011-12-09 15:45:00,29.18,29.18,29.07,29.08,88700.0,20.1021,20.1021,20.0263,20.0332,88700.0
2011-12-09 15:50:00,29.07,29.12,29.06,29.12,87200.0,20.0263,20.0608,20.0194,20.0608,87200.0
2011-12-09 15:55:00,29.11,29.17,29.11,29.11,216000.0,20.0539,20.0952,20.0539,20.0539,216000.0
2011-12-12 09:30:00,28.81,28.89,28.65,28.7,78700.0,19.8472,19.9023,19.737,19.7714,78700.0
2011-12-12 09:35:00,28.69,28.75,28.64,28.69,23700.0,19.7646,19.8059,19.7301,19.7646,23700.0
2011-12-12 09:40:00,28.7,28.7,28.62,28.63,25400.0,19.7714,19.7714,19.7163,19.7232,25400.0
2011-12-12 09:45:00,28.65,28.73,28.65,28.73,36000.0,19.737,19.7921,19.737,19.7921,36000.0
2011-12-12 09:50:00,28.73,28.75,28.67,28.68,44100.0,19.7921,19.8059,19.7508,19.7577,44100.0
2011-12-12 09:55:00,28.67,28.68,28.57,28.6,41000.0,19.7508,19.7577,19.6819,19.7026,41000.0
2011-12-12 10:00:00,28.61,28.62,28.57,28.57,21000.0,19.7094,19.7163,19.6819,19.6819,21000.0
2011-12-12 10:05:00,28.56,28.62,28.56,28.59,18200.0,19.675,19.7163,19.675,19.6957,18200.0
2011-12-12 10:10:00,28.58,28.62,28.57,28.59,31100.0,19.6888,19.7163,19.6819,19.6957,31100.0
2011-12-12 10:15:00,28.6,28.6,28.53,28.54,26900.0,19.7026,19.7026,19.6543,19.6612,26900.0
2011-12-12 10:20:00,28.53,28.53,28.5,28.5,20600.0,19.6543,19.6543,19.6337,19.6337,20600.0
2011-12-12 10:25:00,28.5,28.55,28.49,28.55,20500.0,19.6337,19.6681,19.6268,19.6681,20500.0
2011-12-12 10:30:00,28.56,28.56,28.49,28.53,23900.0,19.675,19.675,19.6268,19.6543,23900.0
2011-12-12 10:35:00,28.54,28.55,28.48,28.49,22000.0,19.6612,19.6681,19.6199,19.6268,22000.0
2011-12-12 10:40:00,28.49,28.5,28.48,28.48,12900.0,19.6268,19.6337,19.6199,19.6199,12900.0
2011-12-12 10:45:00,28.49,28.49,28.45,28.45,22300.0,19.6268,19.6268,19.5992,19.5992,22300.0
2011-12-12 10:50:00,28.46,28.46,28.43,28.45,24300.0,19.6061,19.6061,19.5854,19.5992,24300.0
2011-12-12 10:55:00,28.45,28.48,28.43,28.44,33300.0,19.5992,19.6199,19.5854,19.5923,33300.0
2011-12-12 11:00:00,28.44,28.45,28.42,28.44,28400.0,19.5923,19.5992,19.5786,19.5923,28400.0
2011-12-12 11:05:00,28.43,28.44,28.38,28.38,21400.0,19.5854,19.5923,19.551,19.551,21400.0
2011-12-12 11:10:00,28.38,28.42,28.37,28.42,23000.0,19.551,19.5786,19.5441,19.5786,23000.0
2011-12-12 11:15:00,28.42,28.42,28.36,28.37,24600.0,19.5786,19.5786,19.5372,19.5441,24600.0
2011-12-12 11:20:00,28.37,28.42,28.35,28.4,35900.0,19.5441,19.5786,19.5303,19.5648,35900.0
2011-12-12 11:25:00,28.4,28.4,28.36,28.37,38100.0,19.5648,19.5648,19.5372,19.5441,38100.0
2011-12-12 11:30:00,28.37,28.41,28.36,28.36,33200.0,19.5441,19.5717,19.5372,19.5372,33200.0
2011-12-12 11:35:00,28.37,28.45,28.35,28.44,44300.0,19.5441,19.5992,19.5303,19.5923,44300.0
2011-12-12 11:40:00,28.45,28.46,28.38,28.38,33300.0,19.5992,19.6061,19.551,19.551,33300.0
2011-12-12 11:45:00,28.38,28.38,28.32,28.33,42900.0,19.551,19.551,19.5097,19.5166,42900.0
2011-12-12 11:50:00,28.32,28.35,28.29,28.3,32700.0,19.5097,19.5303,19.489,19.4959,32700.0
2011-12-12 11:55:00,28.3,28.31,28.23,28.24,68200.0,19.4959,19.5028,19.4477,19.4546,68200.0
2011-12-12 12:00:00,28.25,28.27,28.23,28.24,35900.0,19.4614,19.4752,19.4477,19.4546,35900.0
2011-12-12 12:05:00,28.23,28.3,28.22,28.3,39200.0,19.4477,19.4959,19.4408,19.4959,39200.0
2011-12-12 12:10:00,28.3,28.38,28.28,28.37,87800.0,19.4959,19.551,19.4821,19.5441,87800.0
2011-12-12 12:15:00,28.37,28.38,28.34,28.35,32000.0,19.5441,19.551,19.5234,19.5303,32000.0
2011-12-12 12:20:00,28.34,28.37,28.3,28.3,12600.0,19.5234,19.5441,19.4959,19.4959,12600.0
2011-12-12 12:25:00,28.3,28.33,28.29,28.32,16400.0,19.4959,19.5166,19.489,19.5097,16400.0
2011-12-12 12:30:00,28.33,28.35,28.32,28.35,25000.0,19.5166,19.5303,19.5097,19.5303,25000.0
2011-12-12 12:35:00,28.34,28.39,28.33,28.38,27100.0,19.5234,19.5579,19.5166,19.551,27100.0
2011-12-12 12:40:00,28.39,28.4,28.37,28.4,26100.0,19.5579,19.5648,19.5441,19.5648,26100.0
2011-12-12 12:45:00,28.4,28.4,28.34,28.37,33800.0,19.5648,19.5648,19.5234,19.5441,33800.0
2011-12-12 12:50:00,28.37,28.39,28.35,28.35,38900.0,19.5441,19.5579,19.5303,19.5303,38900.0
2011-12-12 12:55:00,28.36,28.36,28.29,28.32,21000.0,19.5372,19.5372,19.489,19.5097,21000.0
2011-12-12 13:00:00,28.32,28.33,28.27,28.28,33900.0,19.5097,19.5166,19.4752,19.4821,33900.0
2011-12-12 13:05:00,28.29,28.3,28.23,28.23,50300.0,19.489,19.4959,19.4477,19.4477,50300.0
2011-12-12 13:10:00,28.22,28.24,28.19,28.24,21900.0,19.4408,19.4546,19.4201,19.4546,21900.0
2011-12-12 13:15:00,28.23,28.24,28.21,28.21,19900.0,19.4477,19.4546,19.4339,19.4339,19900.0
2011-12-12 13:20:00,28.21,28.21,28.19,28.2,21000.0,19.4339,19.4339,19.4201,19.427,21000.0
2011-12-12 13:25:00,28.19,28.22,28.19,28.21,32100.0,19.4201,19.4408,19.4201,19.4339,32100.0
2011-12-12 13:30:00,28.21,28.21,28.18,28.21,41400.0,19.4339,19.4339,19.4132,19.4339,41400.0
2011-12-12 13:35:00,28.21,28.25,28.2,28.25,16100.0,19.4339,19.4614,19.427,19.4614,16100.0
2011-12-12 13:40:00,28.24,28.25,28.23,28.23,8800.0,19.4546,19.4614,19.4477,19.4477,8800.0
2011-12-12 13:45:00,28.24,28.24,28.22,28.24,16600.0,19.4546,19.4546,19.4408,19.4546,16600.0
2011-12-12 13:50:00,28.24,28.25,28.2,28.21,28200.0,19.4546,19.4614,19.427,19.4339,28200.0
2011-12-12 13:55:00,28.21,28.23,28.21,28.23,12800.0,19.4339,19.4477,19.4339,19.4477,12800.0
2011-12-12 14:00:00,28.23,28.25,28.22,28.22,32400.0,19.4477,19.4614,19.4408,19.4408,32400.0
2011-12-12 14:05:00,28.22,28.23,28.17,28.21,34900.0,19.4408,19.4477,19.4063,19.4339,34900.0
2011-12-12 14:10:00,28.21,28.21,28.15,28.19,35200.0,19.4339,19.4339,19.3925,19.4201,35200.0
2011-12-12 14:15:00,28.19,28.25,28.18,28.24,25900.0,19.4201,19.4614,19.4132,19.4546,25900.0
2011-12-12 14:20:00,28.24,28.3,28.24,28.28,42800.0,19.4546,19.4959,19.4546,19.4821,42800.0
2011-12-12 14:25:00,28.29,28.29,28.23,28.23,44300.0,19.489,19.489,19.4477,19.4477,44300.0
2011-12-12 14:30:00,28.24,28.25,28.2,28.2,43300.0,19.4546,19.4614,19.427,19.427,43300.0
2011-12-12 14:35:00,28.2,28.21,28.16,28.16,56200.0,19.427,19.4339,19.3994,19.3994,56200.0
2011-12-12 14:40:00,28.16,28.18,28.14,28.18,44500.0,19.3994,19.4132,19.3857,19.4132,44500.0
2011-12-12 14:45:00,28.18,28.21,28.18,28.2,29200.0,19.4132,19.4339,19.4132,19.427,29200.0
2011-12-12 14:50:00,28.2,28.24,28.2,28.23,54000.0,19.427,19.4546,19.427,19.4477,54000.0
2011-12-12 14:55:00,28.23,28.28,28.21,28.28,71300.0,19.4477,19.4821,19.4339,19.4821,71300.0
2011-12-12 15:00:00,28.28,28.29,28.28,28.29,29500.0,19.4821,19.489,19.4821,19.489,29500.0
2011-12-12 15:05:00,28.28,28.29,28.22,28.24,56800.0,19.4821,19.489,19.4408,19.4546,56800.0
2011-12-12 15:10:00,28.24,28.24,28.22,28.23,30500.0,19.4546,19.4546,19.4408,19.4477,30500.0
2011-12-12 15:15:00,28.23,28.24,28.22,28.23,28800.0,19.4477,19.4546,19.4408,19.4477,28800.0
2011-12-12 15:20:00,28.24,28.26,28.2,28.22,95900.0,19.4546,19.4683,19.427,19.4408,95900.0
2011-12-12 15:25:00,28.22,28.32,28.21,28.3,62600.0,19.4408,19.5097,19.4339,19.4959,62600.0
2011-12-12 15:30:00,28.29,28.32,28.26,28.31,72600.0,19.489,19.5097,19.4683,19.5028,72600.0
2011-12-12 15:35:00,28.31,28.35,28.3,28.32,73700.0,19.5028,19.5303,19.4959,19.5097,73700.0
2011-12-12 15:40:00,28.32,28.38,28.31,28.33,98200.0,19.5097,19.551,19.5028,19.5166,98200.0
2011-12-12 15:45:00,28.32,28.33,28.27,28.3,114200.0,19.5097,19.5166,19.4752,19.4959,114200.0
2011-12-12 15:50:00,28.31,28.39,28.3,28.35,178400.0,19.5028,19.5579,19.4959,19.5303,178400.0
2011-12-12 15:55:00,28.35,28.37,28.31,28.35,315400.0,19.5303,19.5441,19.5028,19.5303,315400.0
2011-12-13 09:30:00,28.41,28.52,28.36,28.48,116200.0,19.5717,19.6474,19.5372,19.6199,116200.0
2011-12-13 09:35:00,28.48,28.53,28.44,28.46,97000.0,19.6199,19.6543,19.5923,19.6061,97000.0
2011-12-13 09:40:00,28.46,28.55,28.44,28.55,78100.0,19.6061,19.6681,19.5923,19.6681,78100.0
2011-12-13 09:45:00,28.54,28.59,28.54,28.59,214900.0,19.6612,19.6957,19.6612,19.6957,214900.0
2011-12-13 09:50:00,28.59,28.65,28.56,28.65,208000.0,19.6957,19.737,19.675,19.737,208000.0
2011-12-13 09:55:00,28.65,28.74,28.65,28.72,88600.0,19.737,19.799,19.737,19.7852,88600.0
2011-12-13 10:00:00,28.72,28.77,28.71,28.74,73200.0,19.7852,19.8197,19.7783,19.799,73200.0
2011-12-13 10:05:00,28.74,28.77,28.7,28.71,79100.0,19.799,19.8197,19.7714,19.7783,79100.0
2011-12-13 10:10:00,28.71,28.75,28.69,28.7,38200.0,19.7783,19.8059,19.7646,19.7714,38200.0
2011-12-13 10:15:00,28.7,28.71,28.65,28.65,83100.0,19.7714,19.7783,19.737,19.737,83100.0
2011-12-13 10:20:00,28.65,28.67,28.6,28.6,91700.0,19.737,19.7508,19.7026,19.7026,91700.0
2011-12-13 10:25:00,28.59,28.62,28.5,28.5,74000.0,19.6957,19.7163,19.6337,19.6337,74000.0
2011-12-13 10:30:00,28.5,28.5,28.39,28.4,218700.0,19.6337,19.6337,19.5579,19.5648,218700.0
2011-12-13 10:35:00,28.4,28.44,28.34,28.41,56900.0,19.5648,19.5923,19.5234,19.5717,56900.0
2011-12-13 10:40:00,28.41,28.43,28.4,28.43,25600.0,19.5717,19.5854,19.5648,19.5854,25600.0
2011-12-13 10:45:00,28.43,28.43,28.35,28.41,74700.0,19.5854,19.5854,19.5303,19.5717,74700.0
2011-12-13 10:50:00,28.41,28.48,28.4,28.46,50700.0,19.5717,19.6199,19.5648,19.6061,50700.0
2011-12-13 10:55:00,28.45,28.47,28.43,28.43,30500.0,19.5992,19.613,19.5854,19.5854,30500.0
2011-12-13 11:00:00,28.42,28.43,28.35,28.36,45700.0,19.5786,19.5854,19.5303,19.5372,45700.0
2011-12-13 11:05:00,28.36,28.38,28.3,28.32,125700.0,19.5372,19.551,19.4959,19.5097,125700.0
2011-12-13 11:10:00,28.33,28.35,28.32,28.33,69600.0,19.5166,19.5303,19.5097,19.5166,69600.0
2011-12-13 11:15:00,28.33,28.35,28.3,28.31,68000.0,19.5166,19.5303,19.4959,19.5028,68000.0
2011-12-13 11:20:00,28.31,28.31,28.29,28.29,26700.0,19.5028,19.5028,19.489,19.489,26700.0
2011-12-13 11:25:00,28.29,28.29,28.23,28.25,61500.0,19.489,19.489,19.4477,19.4614,61500.0
2011-12-13 11:30:00,28.26,28.27,28.22,28.22,54000.0,19.4683,19.4752,19.4408,19.4408,54000.0
2011-12-13 11:35:00,28.23,28.27,28.21,28.27,42900.0,19.4477,19.4752,19.4339,19.4752,42900.0
2011-12-13 11:40:00,28.28,28.28,28.2,28.22,41200.0,19.4821,19.4821,19.427,19.4408,41200.0
2011-12-13 11:45:00,28.22,28.23,28.2,28.23,32400.0,19.4408,19.4477,19.427,19.4477,32400.0
2011-12-13 11:50:00,28.24,28.25,28.2,28.21,38300.0,19.4546,19.4614,19.427,19.4339,38300.0
2011-12-13 11:55:00,28.2,28.25,28.2,28.25,23100.0,19.427,19.4614,19.427,19.4614,23100.0
2011-12-13 12:00:00,28.25,28.26,28.23,28.24,25000.0,19.4614,19.4683,19.4477,19.4546,25000.0
2011-12-13 12:05:00,28.24,28.31,28.24,28.3,71700.0,19.4546,19.5028,19.4546,19.4959,71700.0
2011-12-13 12:10:00,28.3,28.32,28.3,28.31,29400.0,19.4959,19.5097,19.4959,19.5028,29400.0
2011-12-13 12:15:00,28.3,28.31,28.23,28.24,51600.0,19.4959,19.5028,19.4477,19.4546,51600.0
2011-12-13 12:20:00,28.25,28.28,28.22,28.28,78100.0,19.4614,19.4821,19.4408,19.4821,78100.0
2011-12-13 12:25:00,28.28,28.3,28.28,28.3,22700.0,19.4821,19.4959,19.4821,19.4959,22700.0
2011-12-13 12:30:00,28.31,28.35,28.29,28.29,99600.0,19.5028,19.5303,19.489,19.489,99600.0
2011-12-13 12:35:00,28.29,28.32,28.25,28.25,34900.0,19.489,19.5097,19.4614,19.4614,34900.0
2011-12-13 12:40:00,28.26,28.27,28.24,28.25,24700.0,19.4683,19.4752,19.4546,19.4614,24700.0
2011-12-13 12:45:00,28.25,28.33,28.25,28.33,18900.0,19.4614,19.5166,19.4614,19.5166,18900.0
2011-12-13 12:50:00,28.33,28.35,28.31,28.34,20700.0,19.5166,19.5303,19.5028,19.5234,20700.0
2011-12-13 12:55:00,28.34,28.38,28.34,28.36,42200.0,19.5234,19.551,19.5234,19.5372,42200.0
2011-12-13 13:00:00,28.36,28.36,28.32,28.34,30400.0,19.5372,19.5372,19.5097,19.5234,30400.0
2011-12-13 13:05:00,28.33,28.34,28.26,28.33,59400.0,19.5166,19.5234,19.4683,19.5166,59400.0
2011-12-13 13:10:00,28.32,28.37,28.31,28.35,37300.0,19.5097,19.5441,19.5028,19.5303,37300.0
2011-12-13 13:15:00,28.35,28.4,28.33,28.39,56000.0,19.5303,19.5648,19.5166,19.5579,56000.0
2011-12-13 13:20:00,28.39,28.39,28.33,28.33,39900.0,19.5579,19.5579,19.5166,19.5166,39900.0
2011-12-13 13:25:00,28.33,28.35,28.31,28.34,24400.0,19.5166,19.5303,19.5028,19.5234,24400.0
2011-12-13 13:30:00,28.33,28.37,28.31,28.35,22900.0,19.5166,19.5441,19.5028,19.5303,22900.0
2011-12-13 13:35:00,28.35,28.36,28.3,28.3,43000.0,19.5303,19.5372,19.4959,19.4959,43000.0
2011-12-13 13:40:00,28.3,28.34,28.28,28.34,17400.0,19.4959,19.5234,19.4821,19.5234,17400.0
2011-12-13 13:45:00,28.34,28.34,28.28,28.3,24000.0,19.5234,19.5234,19.4821,19.4959,24000.0
2011-12-13 13:50:00,28.3,28.31,28.28,28.28,15200.0,19.4959,19.5028,19.4821,19.4821,15200.0
2011-12-13 13:55:00,28.28,28.3,28.28,28.29,22000.0,19.4821,19.4959,19.4821,19.489,22000.0
2011-12-13 14:00:00,28.3,28.34,28.3,28.32,67500.0,19.4959,19.5234,19.4959,19.5097,67500.0
2011-12-13 14:05:00,28.32,28.34,28.28,28.28,55800.0,19.5097,19.5234,19.4821,19.4821,55800.0
2011-12-13 14:10:00,28.29,28.29,28.16,28.19,152000.0,19.489,19.489,19.3994,19.4201,152000.0
2011-12-13 14:15:00,28.18,28.2,28.07,28.07,102900.0,19.4132,19.427,19.3374,19.3374,102900.0
2011-12-13 14:20:00,28.08,28.14,28.04,28.07,79700.0,19.3443,19.3857,19.3168,19.3374,79700.0
2011-12-13 14:25:00,28.06,28.14,28.06,28.13,68100.0,19.3305,19.3857,19.3305,19.3788,68100.0
2011-12-13 14:30:00,28.12,28.13,28.0,28.04,100500.0,19.3719,19.3788,19.2892,19.3168,100500.0
2011-12-13 14:35:00,28.04,28.04,27.98,27.99,144100.0,19.3168,19.3168,19.2754,19.2823,144100.0
2011-12-13 14:40:00,27.99,28.0,27.96,27.99,124200.0,19.2823,19.2892,19.2617,19.2823,124200.0
2011-12-13 14:45:00,27.99,27.99,27.92,27.93,151600.0,19.2823,19.2823,19.2341,19.241,151600.0
2011-12-13 14:50:00,27.93,27.99,27.92,27.97,122500.0,19.241,19.2823,19.2341,19.2685,122500.0
2011-12-13 14:55:00,27.98,27.98,27.94,27.94,77500.0,19.2754,19.2754,19.2479,19.2479,77500.0
2011-12-13 15:00:00,27.94,28.0,27.93,27.99,72300.0,19.2479,19.2892,19.241,19.2823,72300.0
2011-12-13 15:05:00,27.98,28.02,27.98,27.99,59500.0,19.2754,19.303,19.2754,19.2823,59500.0
2011-12-13 15:10:00,27.99,28.0,27.92,27.92,70700.0,19.2823,19.2892,19.2341,19.2341,70700.0
2011-12-13 15:15:00,27.92,27.94,27.88,27.89,117800.0,19.2341,19.2479,19.2065,19.2134,117800.0
2011-12-13 15:20:00,27.89,27.95,27.89,27.89,110100.0,19.2134,19.2548,19.2134,19.2134,110100.0
2011-12-13 15:25:00,27.89,27.91,27.8,27.84,184300.0,19.2134,19.2272,19.1514,19.179,184300.0
2011-12-13 15:30:00,27.84,27.86,27.75,27.75,242900.0,19.179,19.1928,19.117,19.117,242900.0
2011-12-13 15:35:00,27.75,27.76,27.71,27.73,198500.0,19.117,19.1239,19.0894,19.1032,198500.0
2011-12-13 15:40:00,27.73,27.78,27.72,27.77,139200.0,19.1032,19.1377,19.0963,19.1308,139200.0
2011-12-13 15:45:00,27.77,27.87,27.76,27.86,124700.0,19.1308,19.1997,19.1239,19.1928,124700.0
2011-12-13 15:50:00,27.86,27.86,27.72,27.75,270500.0,19.1928,19.1928,19.0963,19.117,270500.0
2011-12-13 15:55:00,27.74,27.87,27.74,27.82,437900.0,19.1101,19.1997,19.1101,19.1652,437900.0
2011-12-14 09:30:00,27.64,27.71,27.52,27.55,139200.0,19.0412,19.0894,18.9585,18.9792,139200.0
2011-12-14 09:35:00,27.55,27.71,27.54,27.67,79000.0,18.9792,19.0894,18.9723,19.0619,79000.0
2011-12-14 09:40:00,27.65,27.76,27.65,27.75,44200.0,19.0481,19.1239,19.0481,19.117,44200.0
2011-12-14 09:45:00,27.74,27.74,27.54,27.57,61000.0,19.1101,19.1101,18.9723,18.993,61000.0
2011-12-14 09:50:00,27.57,27.63,27.52,27.61,45100.0,18.993,19.0343,18.9585,19.0205,45100.0
2011-12-14 09:55:00,27.61,27.62,27.57,27.61,31600.0,19.0205,19.0274,18.993,19.0205,31600.0
2011-12-14 10:00:00,27.6,27.6,27.53,27.57,29100.0,19.0137,19.0137,18.9654,18.993,29100.0
2011-12-14 10:05:00,27.57,27.63,27.56,27.61,29600.0,18.993,19.0343,18.9861,19.0205,29600.0
2011-12-14 10:10:00,27.6,27.61,27.55,27.59,32600.0,19.0137,19.0205,18.9792,19.0068,32600.0
2011-12-14 10:15:00,27.6,27.63,27.58,27.62,35400.0,19.0137,19.0343,18.9999,19.0274,35400.0
2011-12-14 10:20:00,27.63,27.64,27.54,27.57,47200.0,19.0343,19.0412,18.9723,18.993,47200.0
2011-12-14 10:25:00,27.56,27.68,27.56,27.68,24900.0,18.9861,19.0688,18.9861,19.0688,24900.0
2011-12-14 10:30:00,27.68,27.74,27.68,27.73,34100.0,19.0688,19.1101,19.0688,19.1032,34100.0
2011-12-14 10:35:00,27.73,27.76,27.69,27.72,75300.0,19.1032,19.1239,19.0757,19.0963,75300.0
2011-12-14 10:40:00,27.72,27.73,27.65,27.66,26600.0,19.0963,19.1032,19.0481,19.055,26600.0
2011-12-14 10:45:00,27.66,27.68,27.63,27.68,35800.0,19.055,19.0688,19.0343,19.0688,35800.0
2011-12-14 10:50:00,27.68,27.68,27.6,27.65,33400.0,19.0688,19.0688,19.0137,19.0481,33400.0
2011-12-14 10:55:00,27.66,27.66,27.59,27.6,32700.0,19.055,19.055,19.0068,19.0137,32700.0
2011-12-14 11:00:00,27.6,27.67,27.6,27.67,30700.0,19.0137,19.0619,19.0137,19.0619,30700.0
2011-12-14 11:05:00,27.68,27.68,27.62,27.62,49700.0,19.0688,19.0688,19.0274,19.0274,49700.0
2011-12-14 11:10:00,27.62,27.63,27.58,27.63,74200.0,19.0274,19.0343,18.9999,19.0343,74200.0
2011-12-14 11:15:00,27.63,27.65,27.62,27.63,35600.0,19.0343,19.0481,19.0274,19.0343,35600.0
2011-12-14 11:20:00,27.63,27.63,27.57,27.58,51300.0,19.0343,19.0343,18.993,18.9999,51300.0
2011-12-14 11:25:00,27.58,27.59,27.55,27.56,27800.0,18.9999,19.0068,18.9792,18.9861,27800.0
2011-12-14 11:30:00,27.57,27.58,27.54,27.55,44000.0,18.993,18.9999,18.9723,18.9792,44000.0
2011-12-14 11:35:00,27.55,27.56,27.54,27.56,36300.0,18.9792,18.9861,18.9723,18.9861,36300.0
2011-12-14 11:40:00,27.56,27.61,27.55,27.59,28900.0,18.9861,19.0205,18.9792,19.0068,28900.0
2011-12-14 11:45:00,27.6,27.63,27.59,27.63,23600.0,19.0137,19.0343,19.0068,19.0343,23600.0
2011-12-14 11:50:00,27.62,27.62,27.58,27.6,11600.0,19.0274,19.0274,18.9999,19.0137,11600.0
2011-12-14 11:55:00,27.59,27.59,27.54,27.56,39500.0,19.0068,19.0068,18.9723,18.9861,39500.0
2011-12-14 12:00:00,27.56,27.58,27.55,27.56,19100.0,18.9861,18.9999,18.9792,18.9861,19100.0
2011-12-14 12:05:00,27.57,27.57,27.53,27.57,36100.0,18.993,18.993,18.9654,18.993,36100.0
2011-12-14 12:10:00,27.56,27.64,27.56,27.63,49100.0,18.9861,19.0412,18.9861,19.0343,49100.0
2011-12-14 12:15:00,27.63,27.64,27.63,27.64,23900.0,19.0343,19.0412,19.0343,19.0412,23900.0
2011-12-14 12:20:00,27.64,27.64,27.6,27.61,24000.0,19.0412,19.0412,19.0137,19.0205,24000.0
2011-12-14 12:25:00,27.6,27.61,27.55,27.57,68500.0,19.0137,19.0205,18.9792,18.993,68500.0
2011-12-14 12:30:00,27.57,27.61,27.57,27.61,35600.0,18.993,19.0205,18.993,19.0205,35600.0
2011-12-14 12:35:00,27.61,27.63,27.56,27.56,31400.0,19.0205,19.0343,18.9861,18.9861,31400.0
2011-12-14 12:40:00,27.56,27.6,27.56,27.57,21100.0,18.9861,19.0137,18.9861,18.993,21100.0
2011-12-14 12:45:00,27.56,27.59,27.51,27.52,120200.0,18.9861,19.0068,18.9517,18.9585,120200.0
2011-12-14 12:50:00,27.52,27.53,27.5,27.52,32000.0,18.9585,18.9654,18.9448,18.9585,32000.0
2011-12-14 12:55:00,27.52,27.57,27.52,27.57,20700.0,18.9585,18.993,18.9585,18.993,20700.0
2011-12-14 13:00:00,27.58,27.59,27.55,27.58,27200.0,18.9999,19.0068,18.9792,18.9999,27200.0
2011-12-14 13:05:00,27.59,27.65,27.58,27.63,40700.0,19.0068,19.0481,18.9999,19.0343,40700.0
2011-12-14 13:10:00,27.63,27.64,27.61,27.63,19600.0,19.0343,19.0412,19.0205,19.0343,19600.0
2011-12-14 13:15:00,27.64,27.66,27.63,27.66,22500.0,19.0412,19.055,19.0343,19.055,22500.0
2011-12-14 13:20:00,27.65,27.66,27.59,27.61,20600.0,19.0481,19.055,19.0068,19.0205,20600.0
2011-12-14 13:25:00,27.61,27.64,27.6,27.64,15600.0,19.0205,19.0412,19.0137,19.0412,15600.0
2011-12-14 13:30:00,27.64,27.64,27.62,27.63,34400.0,19.0412,19.0412,19.0274,19.0343,34400.0
2011-12-14 13:35:00,27.63,27.66,27.63,27.64,37600.0,19.0343,19.055,19.0343,19.0412,37600.0
2011-12-14 13:40:00,27.65,27.65,27.62,27.63,14900.0,19.0481,19.0481,19.0274,19.0343,14900.0
2011-12-14 13:45:00,27.62,27.67,27.62,27.63,34100.0,19.0274,19.0619,19.0274,19.0343,34100.0
2011-12-14 13:50:00,27.63,27.63,27.6,27.6,30600.0,19.0343,19.0343,19.0137,19.0137,30600.0
2011-12-14 13:55:00,27.6,27.61,27.57,27.58,19100.0,19.0137,19.0205,18.993,18.9999,19100.0
2011-12-14 14:00:00,27.59,27.59,27.55,27.57,31800.0,19.0068,19.0068,18.9792,18.993,31800.0
2011-12-14 14:05:00,27.58,27.6,27.55,27.55,27300.0,18.9999,19.0137,18.9792,18.9792,27300.0
2011-12-14 14:10:00,27.54,27.55,27.52,27.52,33200.0,18.9723,18.9792,18.9585,18.9585,33200.0
2011-12-14 14:15:00,27.53,27.57,27.52,27.55,26300.0,18.9654,18.993,18.9585,18.9792,26300.0
2011-12-14 14:20:00,27.55,27.55,27.52,27.54,26600.0,18.9792,18.9792,18.9585,18.9723,26600.0
2011-12-14 14:25:00,27.53,27.58,27.53,27.56,39100.0,18.9654,18.9999,18.9654,18.9861,39100.0
2011-12-14 14:30:00,27.57,27.57,27.53,27.53,32100.0,18.993,18.993,18.9654,18.9654,32100.0
2011-12-14 14:35:00,27.53,27.53,27.43,27.45,73600.0,18.9654,18.9654,18.8965,18.9103,73600.0
2011-12-14 14:40:00,27.46,27.48,27.44,27.45,28000.0,18.9172,18.931,18.9034,18.9103,28000.0
2011-12-14 14:45:00,27.45,27.5,27.44,27.47,31900.0,18.9103,18.9448,18.9034,18.9241,31900.0
2011-12-14 14:50:00,27.47,27.47,27.43,27.44,56900.0,18.9241,18.9241,18.8965,18.9034,56900.0
2011-12-14 14:55:00,27.44,27.46,27.41,27.45,49100.0,18.9034,18.9172,18.8828,18.9103,49100.0
2011-12-14 15:00:00,27.45,27.49,27.43,27.49,57400.0,18.9103,18.9379,18.8965,18.9379,57400.0
2011-12-14 15:05:00,27.49,27.52,27.44,27.45,64200.0,18.9379,18.9585,18.9034,18.9103,64200.0
2011-12-14 15:10:00,27.45,27.58,27.45,27.54,56200.0,18.9103,18.9999,18.9103,18.9723,56200.0
2011-12-14 15:15:00,27.54,27.55,27.46,27.51,73000.0,18.9723,18.9792,18.9172,18.9517,73000.0
2011-12-14 15:20:00,27.5,27.5,27.44,27.45,133300.0,18.9448,18.9448,18.9034,18.9103,133300.0
2011-12-14 15:25:00,27.46,27.47,27.41,27.47,109200.0,18.9172,18.9241,18.8828,18.9241,109200.0
2011-12-14 15:30:00,27.47,27.5,27.42,27.44,93400.0,18.9241,18.9448,18.8897,18.9034,93400.0
2011-12-14 15:35:00,27.43,27.45,27.4,27.45,76600.0,18.8965,18.9103,18.8759,18.9103,76600.0
2011-12-14 15:40:00,27.45,27.51,27.45,27.5,141800.0,18.9103,18.9517,18.9103,18.9448,141800.0
2011-12-14 15:45:00,27.49,27.54,27.46,27.54,127600.0,18.9379,18.9723,18.9172,18.9723,127600.0
2011-12-14 15:50:00,27.53,27.53,27.45,27.48,129600.0,18.9654,18.9654,18.9103,18.931,129600.0
2011-12-14 15:55:00,27.47,27.48,27.42,27.43,161800.0,18.9241,18.931,18.8897,18.8965,161800.0
2011-12-15 09:30:00,27.79,27.89,27.69,27.7,106200.0,19.1445,19.2134,19.0757,19.0825,106200.0
2011-12-15 09:35:00,27.7,27.88,27.69,27.83,51100.0,19.0825,19.2065,19.0757,19.1721,51100.0
2011-12-15 09:40:00,27.83,27.86,27.63,27.63,92500.0,19.1721,19.1928,19.0343,19.0343,92500.0
2011-12-15 09:45:00,27.63,27.69,27.63,27.68,54900.0,19.0343,19.0757,19.0343,19.0688,54900.0
2011-12-15 09:50:00,27.68,27.75,27.67,27.75,54700.0,19.0688,19.117,19.0619,19.117,54700.0
2011-12-15 09:55:00,27.75,27.76,27.71,27.73,75100.0,19.117,19.1239,19.0894,19.1032,75100.0
2011-12-15 10:00:00,27.73,27.76,27.6,27.63,153900.0,19.1032,19.1239,19.0137,19.0343,153900.0
2011-12-15 10:05:00,27.63,27.67,27.62,27.62,57300.0,19.0343,19.0619,19.0274,19.0274,57300.0
2011-12-15 10:10:00,27.62,27.63,27.58,27.6,31800.0,19.0274,19.0343,18.9999,19.0137,31800.0
2011-12-15 10:15:00,27.6,27.63,27.55,27.63,32900.0,19.0137,19.0343,18.9792,19.0343,32900.0
2011-12-15 10:20:00,27.64,27.67,27.63,27.67,24300.0,19.0412,19.0619,19.0343,19.0619,24300.0
2011-12-15 10:25:00,27.67,27.69,27.64,27.66,28500.0,19.0619,19.0757,19.0412,19.055,28500.0
2011-12-15 10:30:00,27.66,27.66,27.57,27.61,42300.0,19.055,19.055,18.993,19.0205,42300.0
2011-12-15 10:35:00,27.61,27.63,27.55,27.55,24800.0,19.0205,19.0343,18.9792,18.9792,24800.0
2011-12-15 10:40:00,27.56,27.58,27.53,27.55,33700.0,18.9861,18.9999,18.9654,18.9792,33700.0
2011-12-15 10:45:00,27.55,27.55,27.51,27.53,40400.0,18.9792,18.9792,18.9517,18.9654,40400.0
2011-12-15 10:50:00,27.53,27.6,27.53,27.6,23900.0,18.9654,19.0137,18.9654,19.0137,23900.0
2011-12-15 10:55:00,27.6,27.63,27.56,27.59,36300.0,19.0137,19.0343,18.9861,19.0068,36300.0
2011-12-15 11:00:00,27.6,27.65,27.59,27.64,31200.0,19.0137,19.0481,19.0068,19.0412,31200.0
2011-12-15 11:05:00,27.64,27.65,27.62,27.64,20700.0,19.0412,19.0481,19.0274,19.0412,20700.0
2011-12-15 11:10:00,27.63,27.71,27.63,27.71,38000.0,19.0343,19.0894,19.0343,19.0894,38000.0
2011-12-15 11:15:00,27.71,27.73,27.7,27.71,21600.0,19.0894,19.1032,19.0825,19.0894,21600.0
2011-12-15 11:20:00,27.71,27.74,27.69,27.74,30600.0,19.0894,19.1101,19.0757,19.1101,30600.0
2011-12-15 11:25:00,27.74,27.8,27.73,27.77,38300.0,19.1101,19.1514,19.1032,19.1308,38300.0
2011-12-15 11:30:00,27.77,27.78,27.71,27.71,65100.0,19.1308,19.1377,19.0894,19.0894,65100.0
2011-12-15 11:35:00,27.71,27.71,27.68,27.68,30200.0,19.0894,19.0894,19.0688,19.0688,30200.0
2011-12-15 11:40:00,27.68,27.69,27.65,27.69,29300.0,19.0688,19.0757,19.0481,19.0757,29300.0
2011-12-15 11:45:00,27.69,27.72,27.68,27.68,35000.0,19.0757,19.0963,19.0688,19.0688,35000.0
2011-12-15 11:50:00,27.67,27.68,27.65,27.66,34600.0,19.0619,19.0688,19.0481,19.055,34600.0
2011-12-15 11:55:00,27.66,27.7,27.65,27.7,26200.0,19.055,19.0825,19.0481,19.0825,26200.0
2011-12-15 12:00:00,27.7,27.75,27.7,27.73,114600.0,19.0825,19.117,19.0825,19.1032,114600.0
2011-12-15 12:05:00,27.73,27.78,27.73,27.77,36100.0,19.1032,19.1377,19.1032,19.1308,36100.0
2011-12-15 12:10:00,27.77,27.79,27.76,27.79,29600.0,19.1308,19.1445,19.1239,19.1445,29600.0
2011-12-15 12:15:00,27.78,27.81,27.78,27.81,22000.0,19.1377,19.1583,19.1377,19.1583,22000.0
2011-12-15 12:20:00,27.81,27.88,27.81,27.82,42000.0,19.1583,19.2065,19.1583,19.1652,42000.0
2011-12-15 12:25:00,27.83,27.85,27.82,27.84,12400.0,19.1721,19.1859,19.1652,19.179,12400.0
2011-12-15 12:30:00,27.83,27.84,27.77,27.78,23200.0,19.1721,19.179,19.1308,19.1377,23200.0
2011-12-15 12:35:00,27.77,27.77,27.75,27.77,22500.0,19.1308,19.1308,19.117,19.1308,22500.0
2011-12-15 12:40:00,27.77,27.8,27.77,27.78,24400.0,19.1308,19.1514,19.1308,19.1377,24400.0
2011-12-15 12:45:00,27.78,27.81,27.77,27.79,16600.0,19.1377,19.1583,19.1308,19.1445,16600.0
2011-12-15 12:50:00,27.8,27.8,27.72,27.73,32900.0,19.1514,19.1514,19.0963,19.1032,32900.0
2011-12-15 12:55:00,27.74,27.76,27.74,27.75,9600.0,19.1101,19.1239,19.1101,19.117,9600.0
2011-12-15 13:00:00,27.76,27.78,27.74,27.78,15500.0,19.1239,19.1377,19.1101,19.1377,15500.0
2011-12-15 13:05:00,27.78,27.8,27.76,27.78,23900.0,19.1377,19.1514,19.1239,19.1377,23900.0
2011-12-15 13:10:00,27.78,27.78,27.73,27.73,12900.0,19.1377,19.1377,19.1032,19.1032,12900.0
2011-12-15 13:15:00,27.73,27.76,27.72,27.72,40600.0,19.1032,19.1239,19.0963,19.0963,40600.0
2011-12-15 13:20:00,27.73,27.75,27.68,27.7,29600.0,19.1032,19.117,19.0688,19.0825,29600.0
2011-12-15 13:25:00,27.7,27.74,27.7,27.73,7600.0,19.0825,19.1101,19.0825,19.1032,7600.0
2011-12-15 13:30:00,27.73,27.76,27.67,27.67,28900.0,19.1032,19.1239,19.0619,19.0619,28900.0
2011-12-15 13:35:00,27.67,27.68,27.64,27.66,21100.0,19.0619,19.0688,19.0412,19.055,21100.0
2011-12-15 13:40:00,27.66,27.75,27.65,27.74,38900.0,19.055,19.117,19.0481,19.1101,38900.0
2011-12-15 13:45:00,27.74,27.77,27.73,27.76,20900.0,19.1101,19.1308,19.1032,19.1239,20900.0
2011-12-15 13:50:00,27.76,27.76,27.73,27.74,18900.0,19.1239,19.1239,19.1032,19.1101,18900.0
2011-12-15 13:55:00,27.75,27.75,27.71,27.71,16700.0,19.117,19.117,19.0894,19.0894,16700.0
2011-12-15 14:00:00,27.71,27.76,27.71,27.76,14900.0,19.0894,19.1239,19.0894,19.1239,14900.0
2011-12-15 14:05:00,27.75,27.75,27.72,27.73,13300.0,19.117,19.117,19.0963,19.1032,13300.0
2011-12-15 14:10:00,27.73,27.78,27.73,27.77,24900.0,19.1032,19.1377,19.1032,19.1308,24900.0
2011-12-15 14:15:00,27.76,27.82,27.76,27.81,30000.0,19.1239,19.1652,19.1239,19.1583,30000.0
2011-12-15 14:20:00,27.8,27.83,27.79,27.79,27800.0,19.1514,19.1721,19.1445,19.1445,27800.0
2011-12-15 14:25:00,27.79,27.8,27.78,27.8,70300.0,19.1445,19.1514,19.1377,19.1514,70300.0
2011-12-15 14:30:00,27.8,27.8,27.77,27.8,65000.0,19.1514,19.1514,19.1308,19.1514,65000.0
2011-12-15 14:35:00,27.8,27.83,27.78,27.82,60300.0,19.1514,19.1721,19.1377,19.1652,60300.0
2011-12-15 14:40:00,27.82,27.82,27.79,27.81,27000.0,19.1652,19.1652,19.1445,19.1583,27000.0
2011-12-15 14:45:00,27.81,27.93,27.79,27.8,369300.0,19.1583,19.241,19.1445,19.1514,369300.0
2011-12-15 14:50:00,27.8,27.84,27.78,27.84,66600.0,19.1514,19.179,19.1377,19.179,66600.0
2011-12-15 14:55:00,27.84,27.87,27.83,27.87,52700.0,19.179,19.1997,19.1721,19.1997,52700.0
2011-12-15 15:00:00,27.87,27.95,27.86,27.94,104600.0,19.1997,19.2548,19.1928,19.2479,104600.0
2011-12-15 15:05:00,27.95,27.95,27.92,27.95,68200.0,19.2548,19.2548,19.2341,19.2548,68200.0
2011-12-15 15:10:00,27.94,27.99,27.94,27.98,82400.0,19.2479,19.2823,19.2479,19.2754,82400.0
2011-12-15 15:15:00,27.98,28.07,27.98,28.06,103300.0,19.2754,19.3374,19.2754,19.3305,103300.0
2011-12-15 15:20:00,28.06,28.06,28.0,28.01,79300.0,19.3305,19.3305,19.2892,19.2961,79300.0
2011-12-15 15:25:00,28.01,28.03,27.98,27.99,98400.0,19.2961,19.3099,19.2754,19.2823,98400.0
2011-12-15 15:30:00,27.98,28.05,27.98,28.04,144800.0,19.2754,19.3237,19.2754,19.3168,144800.0
2011-12-15 15:35:00,28.05,28.06,28.01,28.06,154400.0,19.3237,19.3305,19.2961,19.3305,154400.0
2011-12-15 15:40:00,28.06,28.06,28.04,28.04,116300.0,19.3305,19.3305,19.3168,19.3168,116300.0
2011-12-15 15:45:00,28.04,28.05,27.94,27.95,238600.0,19.3168,19.3237,19.2479,19.2548,238600.0
2011-12-15 15:50:00,27.96,27.96,27.89,27.89,191800.0,19.2617,19.2617,19.2134,19.2134,191800.0
2011-12-15 15:55:00,27.89,27.96,27.89,27.96,366800.0,19.2134,19.2617,19.2134,19.2617,366800.0
2011-12-16 09:30:00,28.29,28.29,28.13,28.19,738700.0,19.489,19.489,19.3788,19.4201,738700.0
2011-12-16 09:35:00,28.2,28.26,28.14,28.19,41200.0,19.427,19.4683,19.3857,19.4201,41200.0
2011-12-16 09:40:00,28.18,28.23,28.12,28.13,44300.0,19.4132,19.4477,19.3719,19.3788,44300.0
2011-12-16 09:45:00,28.13,28.14,28.0,28.06,45300.0,19.3788,19.3857,19.2892,19.3305,45300.0
2011-12-16 09:50:00,28.06,28.11,28.05,28.1,33900.0,19.3305,19.365,19.3237,19.3581,33900.0
2011-12-16 09:55:00,28.11,28.14,28.09,28.1,59500.0,19.365,19.3857,19.3512,19.3581,59500.0
2011-12-16 10:00:00,28.09,28.18,28.08,28.13,49700.0,19.3512,19.4132,19.3443,19.3788,49700.0
2011-12-16 10:05:00,28.13,28.25,28.12,28.24,55500.0,19.3788,19.4614,19.3719,19.4546,55500.0
2011-12-16 10:10:00,28.23,28.24,28.16,28.17,29800.0,19.4477,19.4546,19.3994,19.4063,29800.0
2011-12-16 10:15:00,28.18,28.19,28.14,28.16,24500.0,19.4132,19.4201,19.3857,19.3994,24500.0
2011-12-16 10:20:00,28.17,28.17,28.1,28.1,20200.0,19.4063,19.4063,19.3581,19.3581,20200.0
2011-12-16 10:25:00,28.1,28.12,28.05,28.06,17100.0,19.3581,19.3719,19.3237,19.3305,17100.0
2011-12-16 10:30:00,28.06,28.08,28.04,28.04,26300.0,19.3305,19.3443,19.3168,19.3168,26300.0
2011-12-16 10:35:00,28.04,28.08,28.03,28.06,24400.0,19.3168,19.3443,19.3099,19.3305,24400.0
2011-12-16 10:40:00,28.06,28.07,28.04,28.05,20700.0,19.3305,19.3374,19.3168,19.3237,20700.0
2011-12-16 10:45:00,28.05,28.06,28.02,28.02,19400.0,19.3237,19.3305,19.303,19.303,19400.0
2011-12-16 10:50:00,28.03,28.09,28.02,28.06,24700.0,19.3099,19.3512,19.303,19.3305,24700.0
2011-12-16 10:55:00,28.06,28.06,28.0,28.04,24000.0,19.3305,19.3305,19.2892,19.3168,24000.0
2011-12-16 11:00:00,28.05,28.06,27.98,27.98,26200.0,19.3237,19.3305,19.2754,19.2754,26200.0
2011-12-16 11:05:00,27.99,27.99,27.96,27.98,46300.0,19.2823,19.2823,19.2617,19.2754,46300.0
2011-12-16 11:10:00,27.99,28.0,27.98,28.0,15800.0,19.2823,19.2892,19.2754,19.2892,15800.0
2011-12-16 11:15:00,27.99,28.0,27.96,27.97,15700.0,19.2823,19.2892,19.2617,19.2685,15700.0
2011-12-16 11:20:00,27.96,28.01,27.96,28.01,26200.0,19.2617,19.2961,19.2617,19.2961,26200.0
2011-12-16 11:25:00,28.01,28.02,27.98,27.99,38000.0,19.2961,19.303,19.2754,19.2823,38000.0
2011-12-16 11:30:00,28.0,28.02,27.98,27.98,34400.0,19.2892,19.303,19.2754,19.2754,34400.0
2011-12-16 11:35:00,27.98,27.99,27.97,27.98,11200.0,19.2754,19.2823,19.2685,19.2754,11200.0
2011-12-16 11:40:00,27.98,27.99,27.93,27.94,31600.0,19.2754,19.2823,19.241,19.2479,31600.0
2011-12-16 11:45:00,27.93,27.97,27.91,27.92,34400.0,19.241,19.2685,19.2272,19.2341,34400.0
2011-12-16 11:50:00,27.93,27.93,27.89,27.89,19900.0,19.241,19.241,19.2134,19.2134,19900.0
2011-12-16 11:55:00,27.9,27.9,27.82,27.84,30200.0,19.2203,19.2203,19.1652,19.179,30200.0
2011-12-16 12:00:00,27.84,27.84,27.81,27.83,29800.0,19.179,19.179,19.1583,19.1721,29800.0
2011-12-16 12:05:00,27.83,27.86,27.81,27.84,33400.0,19.1721,19.1928,19.1583,19.179,33400.0
2011-12-16 12:10:00,27.84,27.87,27.83,27.87,32700.0,19.179,19.1997,19.1721,19.1997,32700.0
2011-12-16 12:15:00,27.87,27.87,27.85,27.86,13600.0,19.1997,19.1997,19.1859,19.1928,13600.0
2011-12-16 12:20:00,27.86,27.86,27.82,27.82,35900.0,19.1928,19.1928,19.1652,19.1652,35900.0
2011-12-16 12:25:00,27.82,27.82,27.78,27.79,13800.0,19.1652,19.1652,19.1377,19.1445,13800.0
2011-12-16 12:30:00,27.79,27.82,27.74,27.74,42900.0,19.1445,19.1652,19.1101,19.1101,42900.0
2011-12-16 12:35:00,27.75,27.75,27.7,27.73,70900.0,19.117,19.117,19.0825,19.1032,70900.0
2011-12-16 12:40:00,27.73,27.74,27.69,27.69,37000.0,19.1032,19.1101,19.0757,19.0757,37000.0
2011-12-16 12:45:00,27.69,27.7,27.65,27.69,43700.0,19.0757,19.0825,19.0481,19.0757,43700.0
2011-12-16 12:50:00,27.69,27.73,27.68,27.72,48500.0,19.0757,19.1032,19.0688,19.0963,48500.0
2011-12-16 12:55:00,27.72,27.78,27.71,27.73,60500.0,19.0963,19.1377,19.0894,19.1032,60500.0
2011-12-16 13:00:00,27.73,27.77,27.71,27.74,55800.0,19.1032,19.1308,19.0894,19.1101,55800.0
2011-12-16 13:05:00,27.75,27.75,27.72,27.72,15100.0,19.117,19.117,19.0963,19.0963,15100.0
2011-12-16 13:10:00,27.73,27.75,27.72,27.74,38800.0,19.1032,19.117,19.0963,19.1101,38800.0
2011-12-16 13:15:00,27.75,27.76,27.74,27.76,38400.0,19.117,19.1239,19.1101,19.1239,38400.0
2011-12-16 13:20:00,27.76,27.79,27.76,27.78,36400.0,19.1239,19.1445,19.1239,19.1377,36400.0
2011-12-16 13:25:00,27.77,27.77,27.75,27.76,41600.0,19.1308,19.1308,19.117,19.1239,41600.0
2011-12-16 13:30:00,27.76,27.77,27.75,27.75,51300.0,19.1239,19.1308,19.117,19.117,51300.0
2011-12-16 13:35:00,27.74,27.76,27.73,27.73,31100.0,19.1101,19.1239,19.1032,19.1032,31100.0
2011-12-16 13:40:00,27.73,27.74,27.69,27.73,23100.0,19.1032,19.1101,19.0757,19.1032,23100.0
2011-12-16 13:45:00,27.72,27.78,27.71,27.78,41300.0,19.0963,19.1377,19.0894,19.1377,41300.0
2011-12-16 13:50:00,27.78,27.78,27.72,27.72,33800.0,19.1377,19.1377,19.0963,19.0963,33800.0
2011-12-16 13:55:00,27.72,27.74,27.71,27.72,71800.0,19.0963,19.1101,19.0894,19.0963,71800.0
2011-12-16 14:00:00,27.72,27.75,27.72,27.72,56200.0,19.0963,19.117,19.0963,19.0963,56200.0
2011-12-16 14:05:00,27.72,27.76,27.72,27.73,34700.0,19.0963,19.1239,19.0963,19.1032,34700.0
2011-12-16 14:10:00,27.72,27.76,27.7,27.76,61400.0,19.0963,19.1239,19.0825,19.1239,61400.0
2011-12-16 14:15:00,27.75,27.76,27.73,27.74,32000.0,19.117,19.1239,19.1032,19.1101,32000.0
2011-12-16 14:20:00,27.73,27.74,27.71,27.72,43200.0,19.1032,19.1101,19.0894,19.0963,43200.0
2011-12-16 14:25:00,27.72,27.74,27.71,27.73,32100.0,19.0963,19.1101,19.0894,19.1032,32100.0
2011-12-16 14:30:00,27.72,27.75,27.7,27.74,57100.0,19.0963,19.117,19.0825,19.1101,57100.0
2011-12-16 14:35:00,27.74,27.76,27.74,27.75,58700.0,19.1101,19.1239,19.1101,19.117,58700.0
2011-12-16 14:40:00,27.75,27.75,27.73,27.74,22800.0,19.117,19.117,19.1032,19.1101,22800.0
2011-12-16 14:45:00,27.74,27.77,27.74,27.75,87100.0,19.1101,19.1308,19.1101,19.117,87100.0
2011-12-16 14:50:00,27.75,27.77,27.74,27.77,48600.0,19.117,19.1308,19.1101,19.1308,48600.0
2011-12-16 14:55:00,27.76,27.79,27.76,27.78,31100.0,19.1239,19.1445,19.1239,19.1377,31100.0
2011-12-16 15:00:00,27.78,27.78,27.76,27.76,26400.0,19.1377,19.1377,19.1239,19.1239,26400.0
2011-12-16 15:05:00,27.77,27.79,27.76,27.78,31200.0,19.1308,19.1445,19.1239,19.1377,31200.0
2011-12-16 15:10:00,27.77,27.8,27.77,27.79,75500.0,19.1308,19.1514,19.1308,19.1445,75500.0
2011-12-16 15:15:00,27.79,27.79,27.76,27.76,53100.0,19.1445,19.1445,19.1239,19.1239,53100.0
2011-12-16 15:20:00,27.76,27.78,27.71,27.75,119200.0,19.1239,19.1377,19.0894,19.117,119200.0
2011-12-16 15:25:00,27.75,27.81,27.75,27.79,76000.0,19.117,19.1583,19.117,19.1445,76000.0
2011-12-16 15:30:00,27.79,27.8,27.77,27.78,94100.0,19.1445,19.1514,19.1308,19.1377,94100.0
2011-12-16 15:35:00,27.79,27.79,27.74,27.74,45100.0,19.1445,19.1445,19.1101,19.1101,45100.0
2011-12-16 15:40:00,27.74,27.77,27.69,27.7,131700.0,19.1101,19.1308,19.0757,19.0825,131700.0
2011-12-16 15:45:00,27.7,27.7,27.66,27.69,225100.0,19.0825,19.0825,19.055,19.0757,225100.0
2011-12-16 15:50:00,27.68,27.69,27.67,27.67,144000.0,19.0688,19.0757,19.0619,19.0619,144000.0
2011-12-16 15:55:00,27.68,27.73,27.67,27.71,492000.0,19.0688,19.1032,19.0619,19.0894,492000.0
2011-12-19 09:30:00,27.76,27.8,27.71,27.79,58300.0,19.1239,19.1514,19.0894,19.1445,58300.0
2011-12-19 09:35:00,27.8,27.83,27.75,27.82,35700.0,19.1514,19.1721,19.117,19.1652,35700.0
2011-12-19 09:40:00,27.83,27.88,27.77,27.77,29700.0,19.1721,19.2065,19.1308,19.1308,29700.0
2011-12-19 09:45:00,27.77,27.77,27.72,27.72,36200.0,19.1308,19.1308,19.0963,19.0963,36200.0
2011-12-19 09:50:00,27.73,27.73,27.69,27.7,26000.0,19.1032,19.1032,19.0757,19.0825,26000.0
2011-12-19 09:55:00,27.7,27.71,27.64,27.65,51300.0,19.0825,19.0894,19.0412,19.0481,51300.0
2011-12-19 10:00:00,27.66,27.66,27.55,27.58,77800.0,19.055,19.055,18.9792,18.9999,77800.0
2011-12-19 10:05:00,27.58,27.63,27.55,27.59,78100.0,18.9999,19.0343,18.9792,19.0068,78100.0
2011-12-19 10:10:00,27.59,27.64,27.58,27.6,25700.0,19.0068,19.0412,18.9999,19.0137,25700.0
2011-12-19 10:15:00,27.6,27.64,27.59,27.61,38800.0,19.0137,19.0412,19.0068,19.0205,38800.0
2011-12-19 10:20:00,27.61,27.61,27.56,27.57,17700.0,19.0205,19.0205,18.9861,18.993,17700.0
2011-12-19 10:25:00,27.57,27.58,27.57,27.57,10200.0,18.993,18.9999,18.993,18.993,10200.0
2011-12-19 10:30:00,27.58,27.66,27.58,27.65,44900.0,18.9999,19.055,18.9999,19.0481,44900.0
2011-12-19 10:35:00,27.65,27.69,27.65,27.66,19600.0,19.0481,19.0757,19.0481,19.055,19600.0
2011-12-19 10:40:00,27.65,27.66,27.62,27.63,20700.0,19.0481,19.055,19.0274,19.0343,20700.0
2011-12-19 10:45:00,27.63,27.63,27.53,27.54,37200.0,19.0343,19.0343,18.9654,18.9723,37200.0
2011-12-19 10:50:00,27.54,27.54,27.51,27.53,26500.0,18.9723,18.9723,18.9517,18.9654,26500.0
2011-12-19 10:55:00,27.53,27.54,27.5,27.53,36800.0,18.9654,18.9723,18.9448,18.9654,36800.0
2011-12-19 11:00:00,27.53,27.53,27.48,27.5,40700.0,18.9654,18.9654,18.931,18.9448,40700.0
2011-12-19 11:05:00,27.5,27.51,27.42,27.44,55200.0,18.9448,18.9517,18.8897,18.9034,55200.0
2011-12-19 11:10:00,27.45,27.5,27.44,27.5,12100.0,18.9103,18.9448,18.9034,18.9448,12100.0
2011-12-19 11:15:00,27.5,27.51,27.46,27.49,18800.0,18.9448,18.9517,18.9172,18.9379,18800.0
2011-12-19 11:20:00,27.5,27.5,27.45,27.47,21200.0,18.9448,18.9448,18.9103,18.9241,21200.0
2011-12-19 11:25:00,27.47,27.51,27.47,27.51,12100.0,18.9241,18.9517,18.9241,18.9517,12100.0
2011-12-19 11:30:00,27.51,27.51,27.45,27.47,24500.0,18.9517,18.9517,18.9103,18.9241,24500.0
2011-12-19 11:35:00,27.48,27.5,27.46,27.46,24300.0,18.931,18.9448,18.9172,18.9172,24300.0
2011-12-19 11:40:00,27.46,27.5,27.44,27.45,52700.0,18.9172,18.9448,18.9034,18.9103,52700.0
2011-12-19 11:45:00,27.45,27.46,27.42,27.44,52000.0,18.9103,18.9172,18.8897,18.9034,52000.0
2011-12-19 11:50:00,27.43,27.46,27.43,27.45,8500.0,18.8965,18.9172,18.8965,18.9103,8500.0
2011-12-19 11:55:00,27.45,27.46,27.42,27.42,14900.0,18.9103,18.9172,18.8897,18.8897,14900.0
2011-12-19 12:00:00,27.42,27.47,27.4,27.46,37100.0,18.8897,18.9241,18.8759,18.9172,37100.0
2011-12-19 12:05:00,27.45,27.5,27.45,27.5,10500.0,18.9103,18.9448,18.9103,18.9448,10500.0
2011-12-19 12:10:00,27.5,27.5,27.47,27.48,14800.0,18.9448,18.9448,18.9241,18.931,14800.0
2011-12-19 12:15:00,27.47,27.48,27.44,27.44,14400.0,18.9241,18.931,18.9034,18.9034,14400.0
2011-12-19 12:20:00,27.44,27.47,27.44,27.45,12800.0,18.9034,18.9241,18.9034,18.9103,12800.0
2011-12-19 12:25:00,27.44,27.46,27.43,27.43,10600.0,18.9034,18.9172,18.8965,18.8965,10600.0
2011-12-19 12:30:00,27.44,27.44,27.41,27.42,17000.0,18.9034,18.9034,18.8828,18.8897,17000.0
2011-12-19 12:35:00,27.43,27.43,27.39,27.39,17300.0,18.8965,18.8965,18.869,18.869,17300.0
2011-12-19 12:40:00,27.4,27.42,27.38,27.4,18900.0,18.8759,18.8897,18.8621,18.8759,18900.0
2011-12-19 12:45:00,27.4,27.42,27.39,27.39,20700.0,18.8759,18.8897,18.869,18.869,20700.0
2011-12-19 12:50:00,27.4,27.4,27.38,27.39,23400.0,18.8759,18.8759,18.8621,18.869,23400.0
2011-12-19 12:55:00,27.39,27.4,27.37,27.39,69900.0,18.869,18.8759,18.8552,18.869,69900.0
2011-12-19 13:00:00,27.39,27.42,27.39,27.4,42000.0,18.869,18.8897,18.869,18.8759,42000.0
2011-12-19 13:05:00,27.39,27.42,27.38,27.41,21900.0,18.869,18.8897,18.8621,18.8828,21900.0
2011-12-19 13:10:00,27.42,27.45,27.41,27.44,22400.0,18.8897,18.9103,18.8828,18.9034,22400.0
2011-12-19 13:15:00,27.43,27.45,27.42,27.42,34900.0,18.8965,18.9103,18.8897,18.8897,34900.0
2011-12-19 13:20:00,27.43,27.45,27.42,27.43,24000.0,18.8965,18.9103,18.8897,18.8965,24000.0
2011-12-19 13:25:00,27.43,27.44,27.41,27.41,20400.0,18.8965,18.9034,18.8828,18.8828,20400.0
2011-12-19 13:30:00,27.42,27.43,27.38,27.38,31600.0,18.8897,18.8965,18.8621,18.8621,31600.0
2011-12-19 13:35:00,27.38,27.38,27.35,27.37,25500.0,18.8621,18.8621,18.8414,18.8552,25500.0
2011-12-19 13:40:00,27.37,27.38,27.35,27.37,22600.0,18.8552,18.8621,18.8414,18.8552,22600.0
2011-12-19 13:45:00,27.37,27.42,27.37,27.42,29700.0,18.8552,18.8897,18.8552,18.8897,29700.0
2011-12-19 13:50:00,27.42,27.47,27.4,27.46,35300.0,18.8897,18.9241,18.8759,18.9172,35300.0
2011-12-19 13:55:00,27.47,27.49,27.46,27.48,18700.0,18.9241,18.9379,18.9172,18.931,18700.0
2011-12-19 14:00:00,27.48,27.5,27.45,27.48,60100.0,18.931,18.9448,18.9103,18.931,60100.0
2011-12-19 14:05:00,27.47,27.47,27.41,27.44,32000.0,18.9241,18.9241,18.8828,18.9034,32000.0
2011-12-19 14:10:00,27.44,27.45,27.41,27.43,21000.0,18.9034,18.9103,18.8828,18.8965,21000.0
2011-12-19 14:15:00,27.43,27.45,27.4,27.4,28300.0,18.8965,18.9103,18.8759,18.8759,28300.0
2011-12-19 14:20:00,27.4,27.43,27.38,27.38,21200.0,18.8759,18.8965,18.8621,18.8621,21200.0
2011-12-19 14:25:00,27.39,27.43,27.39,27.43,23000.0,18.869,18.8965,18.869,18.8965,23000.0
2011-12-19 14:30:00,27.42,27.43,27.4,27.4,20700.0,18.8897,18.8965,18.8759,18.8759,20700.0
2011-12-19 14:35:00,27.39,27.4,27.37,27.4,20300.0,18.869,18.8759,18.8552,18.8759,20300.0
2011-12-19 14:40:00,27.41,27.43,27.39,27.4,27300.0,18.8828,18.8965,18.869,18.8759,27300.0
2011-12-19 14:45:00,27.4,27.4,27.35,27.37,40100.0,18.8759,18.8759,18.8414,18.8552,40100.0
2011-12-19 14:50:00,27.37,27.38,27.37,27.38,37600.0,18.8552,18.8621,18.8552,18.8621,37600.0
2011-12-19 14:55:00,27.37,27.42,27.37,27.41,41200.0,18.8552,18.8897,18.8552,18.8828,41200.0
2011-12-19 15:00:00,27.41,27.42,27.3,27.31,121600.0,18.8828,18.8897,18.807,18.8139,121600.0
2011-12-19 15:05:00,27.31,27.34,27.29,27.31,94700.0,18.8139,18.8345,18.8001,18.8139,94700.0
2011-12-19 15:10:00,27.3,27.32,27.28,27.29,118100.0,18.807,18.8208,18.7932,18.8001,118100.0
2011-12-19 15:15:00,27.29,27.29,27.27,27.28,85700.0,18.8001,18.8001,18.7863,18.7932,85700.0
2011-12-19 15:20:00,27.28,27.3,27.26,27.29,52200.0,18.7932,18.807,18.7794,18.8001,52200.0
2011-12-19 15:25:00,27.29,27.3,27.27,27.28,77200.0,18.8001,18.807,18.7863,18.7932,77200.0
2011-12-19 15:30:00,27.28,27.31,27.27,27.3,99300.0,18.7932,18.8139,18.7863,18.807,99300.0
2011-12-19 15:35:00,27.3,27.3,27.25,27.29,110800.0,18.807,18.807,18.7725,18.8001,110800.0
2011-12-19 15:40:00,27.28,27.3,27.21,27.27,141300.0,18.7932,18.807,18.745,18.7863,141300.0
2011-12-19 15:45:00,27.27,27.29,27.22,27.23,143000.0,18.7863,18.8001,18.7519,18.7588,143000.0
2011-12-19 15:50:00,27.23,27.25,27.19,27.24,153100.0,18.7588,18.7725,18.7312,18.7657,153100.0
2011-12-19 15:55:00,27.23,27.29,27.23,27.29,244000.0,18.7588,18.8001,18.7588,18.8001,244000.0
2011-12-20 09:30:00,27.7,27.73,27.6,27.68,76900.0,19.0825,19.1032,19.0137,19.0688,76900.0
2011-12-20 09:35:00,27.67,27.83,27.66,27.81,48300.0,19.0619,19.1721,19.055,19.1583,48300.0
2011-12-20 09:40:00,27.81,27.89,27.8,27.82,88100.0,19.1583,19.2134,19.1514,19.1652,88100.0
2011-12-20 09:45:00,27.83,27.83,27.73,27.73,45700.0,19.1721,19.1721,19.1032,19.1032,45700.0
2011-12-20 09:50:00,27.74,27.79,27.73,27.77,61900.0,19.1101,19.1445,19.1032,19.1308,61900.0
2011-12-20 09:55:00,27.76,27.81,27.73,27.81,57400.0,19.1239,19.1583,19.1032,19.1583,57400.0
2011-12-20 10:00:00,27.82,27.86,27.81,27.86,23800.0,19.1652,19.1928,19.1583,19.1928,23800.0
2011-12-20 10:05:00,27.86,27.89,27.85,27.88,32800.0,19.1928,19.2134,19.1859,19.2065,32800.0
2011-12-20 10:10:00,27.87,27.92,27.85,27.91,28900.0,19.1997,19.2341,19.1859,19.2272,28900.0
2011-12-20 10:15:00,27.91,27.94,27.91,27.93,31300.0,19.2272,19.2479,19.2272,19.241,31300.0
2011-12-20 10:20:00,27.93,27.95,27.91,27.95,16900.0,19.241,19.2548,19.2272,19.2548,16900.0
2011-12-20 10:25:00,27.94,28.01,27.94,28.0,36700.0,19.2479,19.2961,19.2479,19.2892,36700.0
2011-12-20 10:30:00,28.0,28.04,28.0,28.04,30900.0,19.2892,19.3168,19.2892,19.3168,30900.0
2011-12-20 10:35:00,28.04,28.06,28.02,28.06,32600.0,19.3168,19.3305,19.303,19.3305,32600.0
2011-12-20 10:40:00,28.06,28.08,28.05,28.08,17700.0,19.3305,19.3443,19.3237,19.3443,17700.0
2011-12-20 10:45:00,28.07,28.09,28.07,28.08,42100.0,19.3374,19.3512,19.3374,19.3443,42100.0
2011-12-20 10:50:00,28.07,28.09,28.05,28.05,39300.0,19.3374,19.3512,19.3237,19.3237,39300.0
2011-12-20 10:55:00,28.07,28.1,28.05,28.07,27100.0,19.3374,19.3581,19.3237,19.3374,27100.0
2011-12-20 11:00:00,28.06,28.1,28.06,28.1,28900.0,19.3305,19.3581,19.3305,19.3581,28900.0
2011-12-20 11:05:00,28.09,28.17,28.09,28.13,50000.0,19.3512,19.4063,19.3512,19.3788,50000.0
2011-12-20 11:10:00,28.13,28.16,28.1,28.16,47100.0,19.3788,19.3994,19.3581,19.3994,47100.0
2011-12-20 11:15:00,28.16,28.17,28.14,28.15,19500.0,19.3994,19.4063,19.3857,19.3925,19500.0
2011-12-20 11:20:00,28.15,28.2,28.15,28.2,41100.0,19.3925,19.427,19.3925,19.427,41100.0
2011-12-20 11:25:00,28.19,28.2,28.15,28.16,39200.0,19.4201,19.427,19.3925,19.3994,39200.0
2011-12-20 11:30:00,28.16,28.18,28.13,28.14,38300.0,19.3994,19.4132,19.3788,19.3857,38300.0
2011-12-20 11:35:00,28.14,28.15,28.13,28.13,33700.0,19.3857,19.3925,19.3788,19.3788,33700.0
2011-12-20 11:40:00,28.12,28.12,28.08,28.08,15100.0,19.3719,19.3719,19.3443,19.3443,15100.0
2011-12-20 11:45:00,28.09,28.14,28.07,28.13,34000.0,19.3512,19.3857,19.3374,19.3788,34000.0
2011-12-20 11:50:00,28.13,28.16,28.12,28.15,48500.0,19.3788,19.3994,19.3719,19.3925,48500.0
2011-12-20 11:55:00,28.15,28.15,28.13,28.14,20600.0,19.3925,19.3925,19.3788,19.3857,20600.0
2011-12-20 12:00:00,28.13,28.14,28.11,28.13,56600.0,19.3788,19.3857,19.365,19.3788,56600.0
2011-12-20 12:05:00,28.13,28.13,28.12,28.13,10200.0,19.3788,19.3788,19.3719,19.3788,10200.0
2011-12-20 12:10:00,28.12,28.13,28.1,28.1,36000.0,19.3719,19.3788,19.3581,19.3581,36000.0
2011-12-20 12:15:00,28.11,28.11,28.07,28.07,42300.0,19.365,19.365,19.3374,19.3374,42300.0
2011-12-20 12:20:00,28.08,28.12,28.07,28.11,16200.0,19.3443,19.3719,19.3374,19.365,16200.0
2011-12-20 12:25:00,28.11,28.11,28.06,28.08,45000.0,19.365,19.365,19.3305,19.3443,45000.0
2011-12-20 12:30:00,28.09,28.1,28.08,28.09,11600.0,19.3512,19.3581,19.3443,19.3512,11600.0
2011-12-20 12:35:00,28.08,28.1,28.06,28.1,23000.0,19.3443,19.3581,19.3305,19.3581,23000.0
2011-12-20 12:40:00,28.1,28.14,28.1,28.14,20200.0,19.3581,19.3857,19.3581,19.3857,20200.0
2011-12-20 12:45:00,28.13,28.14,28.12,28.14,9700.0,19.3788,19.3857,19.3719,19.3857,9700.0
2011-12-20 12:50:00,28.14,28.2,28.14,28.2,34800.0,19.3857,19.427,19.3857,19.427,34800.0
2011-12-20 12:55:00,28.19,28.2,28.17,28.19,40800.0,19.4201,19.427,19.4063,19.4201,40800.0
2011-12-20 13:00:00,28.19,28.25,28.19,28.25,58300.0,19.4201,19.4614,19.4201,19.4614,58300.0
2011-12-20 13:05:00,28.25,28.29,28.23,28.28,50500.0,19.4614,19.489,19.4477,19.4821,50500.0
2011-12-20 13:10:00,28.27,28.29,28.24,28.24,21600.0,19.4752,19.489,19.4546,19.4546,21600.0
2011-12-20 13:15:00,28.23,28.24,28.22,28.23,3400.0,19.4477,19.4546,19.4408,19.4477,3400.0
2011-12-20 13:20:00,28.22,28.28,28.22,28.28,103100.0,19.4408,19.4821,19.4408,19.4821,103100.0
2011-12-20 13:25:00,28.28,28.32,28.27,28.3,32200.0,19.4821,19.5097,19.4752,19.4959,32200.0
2011-12-20 13:30:00,28.3,28.31,28.29,28.3,18200.0,19.4959,19.5028,19.489,19.4959,18200.0
2011-12-20 13:35:00,28.3,28.31,28.29,28.3,26200.0,19.4959,19.5028,19.489,19.4959,26200.0
2011-12-20 13:40:00,28.3,28.31,28.29,28.3,19000.0,19.4959,19.5028,19.489,19.4959,19000.0
2011-12-20 13:45:00,28.29,28.3,28.24,28.26,107200.0,19.489,19.4959,19.4546,19.4683,107200.0
2011-12-20 13:50:00,28.27,28.27,28.22,28.24,81300.0,19.4752,19.4752,19.4408,19.4546,81300.0
2011-12-20 13:55:00,28.24,28.24,28.22,28.23,59200.0,19.4546,19.4546,19.4408,19.4477,59200.0
2011-12-20 14:00:00,28.22,28.23,28.18,28.2,40100.0,19.4408,19.4477,19.4132,19.427,40100.0
2011-12-20 14:05:00,28.19,28.22,28.19,28.21,26600.0,19.4201,19.4408,19.4201,19.4339,26600.0
2011-12-20 14:10:00,28.21,28.22,28.2,28.21,25800.0,19.4339,19.4408,19.427,19.4339,25800.0
2011-12-20 14:15:00,28.21,28.21,28.2,28.2,3700.0,19.4339,19.4339,19.427,19.427,3700.0
2011-12-20 14:20:00,28.21,28.23,28.19,28.21,43300.0,19.4339,19.4477,19.4201,19.4339,43300.0
2011-12-20 14:25:00,28.21,28.24,28.21,28.24,27100.0,19.4339,19.4546,19.4339,19.4546,27100.0
2011-12-20 14:30:00,28.23,28.29,28.23,28.29,38600.0,19.4477,19.489,19.4477,19.489,38600.0
2011-12-20 14:35:00,28.28,28.29,28.28,28.29,22500.0,19.4821,19.489,19.4821,19.489,22500.0
2011-12-20 14:40:00,28.28,28.4,28.28,28.39,53200.0,19.4821,19.5648,19.4821,19.5579,53200.0
2011-12-20 14:45:00,28.39,28.4,28.34,28.36,62000.0,19.5579,19.5648,19.5234,19.5372,62000.0
2011-12-20 14:50:00,28.36,28.4,28.36,28.39,68500.0,19.5372,19.5648,19.5372,19.5579,68500.0
2011-12-20 14:55:00,28.38,28.39,28.37,28.38,39600.0,19.551,19.5579,19.5441,19.551,39600.0
2011-12-20 15:00:00,28.39,28.41,28.38,28.41,45200.0,19.5579,19.5717,19.551,19.5717,45200.0
2011-12-20 15:05:00,28.41,28.41,28.36,28.36,61900.0,19.5717,19.5717,19.5372,19.5372,61900.0
2011-12-20 15:10:00,28.36,28.37,28.34,28.36,66400.0,19.5372,19.5441,19.5234,19.5372,66400.0
2011-12-20 15:15:00,28.36,28.39,28.34,28.36,94500.0,19.5372,19.5579,19.5234,19.5372,94500.0
2011-12-20 15:20:00,28.36,28.39,28.36,28.38,52300.0,19.5372,19.5579,19.5372,19.551,52300.0
2011-12-20 15:25:00,28.38,28.41,28.37,28.4,46800.0,19.551,19.5717,19.5441,19.5648,46800.0
2011-12-20 15:30:00,28.4,28.41,28.33,28.34,107400.0,19.5648,19.5717,19.5166,19.5234,107400.0
2011-12-20 15:35:00,28.33,28.41,28.31,28.4,136100.0,19.5166,19.5717,19.5028,19.5648,136100.0
2011-12-20 15:40:00,28.4,28.45,28.37,28.38,104400.0,19.5648,19.5992,19.5441,19.551,104400.0
2011-12-20 15:45:00,28.38,28.43,28.37,28.39,144000.0,19.551,19.5854,19.5441,19.5579,144000.0
2011-12-20 15:50:00,28.39,28.39,28.35,28.36,100400.0,19.5579,19.5579,19.5303,19.5372,100400.0
2011-12-20 15:55:00,28.36,28.4,28.32,28.37,342300.0,19.5372,19.5648,19.5097,19.5441,342300.0
2011-12-21 09:30:00,28.28,28.31,28.17,28.25,97500.0,19.4821,19.5028,19.4063,19.4614,97500.0
2011-12-21 09:35:00,28.25,28.31,28.25,28.29,50300.0,19.4614,19.5028,19.4614,19.489,50300.0
2011-12-21 09:40:00,28.28,28.33,28.26,28.33,44800.0,19.4821,19.5166,19.4683,19.5166,44800.0
2011-12-21 09:45:00,28.32,28.37,28.32,28.36,25900.0,19.5097,19.5441,19.5097,19.5372,25900.0
2011-12-21 09:50:00,28.36,28.4,28.34,28.39,47000.0,19.5372,19.5648,19.5234,19.5579,47000.0
2011-12-21 09:55:00,28.39,28.39,28.31,28.33,31500.0,19.5579,19.5579,19.5028,19.5166,31500.0
2011-12-21 10:00:00,28.33,28.39,28.3,28.38,53400.0,19.5166,19.5579,19.4959,19.551,53400.0
2011-12-21 10:05:00,28.38,28.41,28.38,28.4,14100.0,19.551,19.5717,19.551,19.5648,14100.0
2011-12-21 10:10:00,28.4,28.43,28.39,28.42,27500.0,19.5648,19.5854,19.5579,19.5786,27500.0
2011-12-21 10:15:00,28.42,28.43,28.4,28.41,19100.0,19.5786,19.5854,19.5648,19.5717,19100.0
2011-12-21 10:20:00,28.41,28.44,28.4,28.4,20700.0,19.5717,19.5923,19.5648,19.5648,20700.0
2011-12-21 10:25:00,28.4,28.41,28.36,28.36,21100.0,19.5648,19.5717,19.5372,19.5372,21100.0
2011-12-21 10:30:00,28.36,28.47,28.36,28.46,49400.0,19.5372,19.613,19.5372,19.6061,49400.0
2011-12-21 10:35:00,28.46,28.49,28.44,28.49,19900.0,19.6061,19.6268,19.5923,19.6268,19900.0
2011-12-21 10:40:00,28.49,28.5,28.38,28.38,26100.0,19.6268,19.6337,19.551,19.551,26100.0
2011-12-21 10:45:00,28.38,28.41,28.34,28.41,38100.0,19.551,19.5717,19.5234,19.5717,38100.0
2011-12-21 10:50:00,28.4,28.4,28.35,28.38,16800.0,19.5648,19.5648,19.5303,19.551,16800.0
2011-12-21 10:55:00,28.38,28.38,28.33,28.35,21900.0,19.551,19.551,19.5166,19.5303,21900.0
2011-12-21 11:00:00,28.35,28.36,28.28,28.28,21500.0,19.5303,19.5372,19.4821,19.4821,21500.0
2011-12-21 11:05:00,28.28,28.33,28.28,28.32,36500.0,19.4821,19.5166,19.4821,19.5097,36500.0
2011-12-21 11:10:00,28.32,28.34,28.31,28.32,32800.0,19.5097,19.5234,19.5028,19.5097,32800.0
2011-12-21 11:15:00,28.31,28.32,28.26,28.27,20600.0,19.5028,19.5097,19.4683,19.4752,20600.0
2011-12-21 11:20:00,28.27,28.28,28.25,28.26,14000.0,19.4752,19.4821,19.4614,19.4683,14000.0
2011-12-21 11:25:00,28.26,28.32,28.26,28.31,21100.0,19.4683,19.5097,19.4683,19.5028,21100.0
2011-12-21 11:30:00,28.31,28.35,28.3,28.34,20800.0,19.5028,19.5303,19.4959,19.5234,20800.0
2011-12-21 11:35:00,28.34,28.35,28.32,28.33,11700.0,19.5234,19.5303,19.5097,19.5166,11700.0
2011-12-21 11:40:00,28.32,28.32,28.3,28.31,13300.0,19.5097,19.5097,19.4959,19.5028,13300.0
2011-12-21 11:45:00,28.32,28.36,28.31,28.36,14100.0,19.5097,19.5372,19.5028,19.5372,14100.0
2011-12-21 11:50:00,28.35,28.35,28.32,28.32,13900.0,19.5303,19.5303,19.5097,19.5097,13900.0
2011-12-21 11:55:00,28.32,28.32,28.28,28.3,16100.0,19.5097,19.5097,19.4821,19.4959,16100.0
2011-12-21 12:00:00,28.31,28.33,28.3,28.33,20400.0,19.5028,19.5166,19.4959,19.5166,20400.0
2011-12-21 12:05:00,28.33,28.34,28.25,28.25,23600.0,19.5166,19.5234,19.4614,19.4614,23600.0
2011-12-21 12:10:00,28.25,28.26,28.24,28.25,14600.0,19.4614,19.4683,19.4546,19.4614,14600.0
2011-12-21 12:15:00,28.25,28.27,28.25,28.26,17600.0,19.4614,19.4752,19.4614,19.4683,17600.0
2011-12-21 12:20:00,28.27,28.27,28.21,28.21,15000.0,19.4752,19.4752,19.4339,19.4339,15000.0
2011-12-21 12:25:00,28.21,28.23,28.16,28.19,37600.0,19.4339,19.4477,19.3994,19.4201,37600.0
2011-12-21 12:30:00,28.2,28.23,28.2,28.22,19400.0,19.427,19.4477,19.427,19.4408,19400.0
2011-12-21 12:35:00,28.23,28.28,28.22,28.28,15500.0,19.4477,19.4821,19.4408,19.4821,15500.0
2011-12-21 12:40:00,28.27,28.29,28.27,28.28,25100.0,19.4752,19.489,19.4752,19.4821,25100.0
2011-12-21 12:45:00,28.28,28.33,28.28,28.33,11300.0,19.4821,19.5166,19.4821,19.5166,11300.0
2011-12-21 12:50:00,28.32,28.33,28.32,28.33,5800.0,19.5097,19.5166,19.5097,19.5166,5800.0
2011-12-21 12:55:00,28.33,28.37,28.32,28.36,16400.0,19.5166,19.5441,19.5097,19.5372,16400.0
2011-12-21 13:00:00,28.36,28.42,28.36,28.4,32700.0,19.5372,19.5786,19.5372,19.5648,32700.0
2011-12-21 13:05:00,28.4,28.43,28.4,28.43,16500.0,19.5648,19.5854,19.5648,19.5854,16500.0
2011-12-21 13:10:00,28.43,28.45,28.42,28.44,18200.0,19.5854,19.5992,19.5786,19.5923,18200.0
2011-12-21 13:15:00,28.44,28.46,28.43,28.44,20500.0,19.5923,19.6061,19.5854,19.5923,20500.0
2011-12-21 13:20:00,28.45,28.46,28.43,28.45,10800.0,19.5992,19.6061,19.5854,19.5992,10800.0
2011-12-21 13:25:00,28.45,28.46,28.43,28.43,15300.0,19.5992,19.6061,19.5854,19.5854,15300.0
2011-12-21 13:30:00,28.43,28.44,28.43,28.43,24500.0,19.5854,19.5923,19.5854,19.5854,24500.0
2011-12-21 13:35:00,28.43,28.46,28.43,28.45,18500.0,19.5854,19.6061,19.5854,19.5992,18500.0
2011-12-21 13:40:00,28.45,28.46,28.43,28.45,27100.0,19.5992,19.6061,19.5854,19.5992,27100.0
2011-12-21 13:45:00,28.46,28.47,28.44,28.46,18000.0,19.6061,19.613,19.5923,19.6061,18000.0
2011-12-21 13:50:00,28.47,28.53,28.46,28.51,42100.0,19.613,19.6543,19.6061,19.6406,42100.0
2011-12-21 13:55:00,28.52,28.54,28.51,28.53,30900.0,19.6474,19.6612,19.6406,19.6543,30900.0
2011-12-21 14:00:00,28.53,28.56,28.51,28.56,44500.0,19.6543,19.675,19.6406,19.675,44500.0
2011-12-21 14:05:00,28.55,28.58,28.55,28.57,27100.0,19.6681,19.6888,19.6681,19.6819,27100.0
2011-12-21 14:10:00,28.57,28.57,28.55,28.56,45000.0,19.6819,19.6819,19.6681,19.675,45000.0
2011-12-21 14:15:00,28.57,28.57,28.55,28.55,26900.0,19.6819,19.6819,19.6681,19.6681,26900.0
2011-12-21 14:20:00,28.55,28.56,28.54,28.54,18300.0,19.6681,19.675,19.6612,19.6612,18300.0
2011-12-21 14:25:00,28.54,28.55,28.53,28.53,25400.0,19.6612,19.6681,19.6543,19.6543,25400.0
2011-12-21 14:30:00,28.53,28.55,28.49,28.49,34900.0,19.6543,19.6681,19.6268,19.6268,34900.0
2011-12-21 14:35:00,28.5,28.55,28.5,28.54,24800.0,19.6337,19.6681,19.6337,19.6612,24800.0
2011-12-21 14:40:00,28.54,28.56,28.54,28.54,31700.0,19.6612,19.675,19.6612,19.6612,31700.0
2011-12-21 14:45:00,28.53,28.59,28.53,28.58,43400.0,19.6543,19.6957,19.6543,19.6888,43400.0
2011-12-21 14:50:00,28.58,28.59,28.58,28.58,9100.0,19.6888,19.6957,19.6888,19.6888,9100.0
2011-12-21 14:55:00,28.58,28.6,28.58,28.58,29800.0,19.6888,19.7026,19.6888,19.6888,29800.0
2011-12-21 15:00:00,28.58,28.59,28.55,28.58,45400.0,19.6888,19.6957,19.6681,19.6888,45400.0
2011-12-21 15:05:00,28.58,28.61,28.58,28.61,34000.0,19.6888,19.7094,19.6888,19.7094,34000.0
2011-12-21 15:10:00,28.61,28.65,28.61,28.64,57900.0,19.7094,19.737,19.7094,19.7301,57900.0
2011-12-21 15:15:00,28.64,28.65,28.62,28.64,49300.0,19.7301,19.737,19.7163,19.7301,49300.0
2011-12-21 15:20:00,28.64,28.65,28.63,28.64,25700.0,19.7301,19.737,19.7232,19.7301,25700.0
2011-12-21 15:25:00,28.63,28.65,28.61,28.63,86800.0,19.7232,19.737,19.7094,19.7232,86800.0
2011-12-21 15:30:00,28.63,28.68,28.62,28.65,61900.0,19.7232,19.7577,19.7163,19.737,61900.0
2011-12-21 15:35:00,28.66,28.69,28.65,28.68,44700.0,19.7439,19.7646,19.737,19.7577,44700.0
2011-12-21 15:40:00,28.67,28.69,28.65,28.66,86500.0,19.7508,19.7646,19.737,19.7439,86500.0
2011-12-21 15:45:00,28.66,28.66,28.62,28.63,96400.0,19.7439,19.7439,19.7163,19.7232,96400.0
2011-12-21 15:50:00,28.63,28.64,28.59,28.62,118500.0,19.7232,19.7301,19.6957,19.7163,118500.0
2011-12-21 15:55:00,28.62,28.69,28.61,28.68,280700.0,19.7163,19.7646,19.7094,19.7577,280700.0
2011-12-22 09:30:00,28.68,28.7,28.56,28.57,62100.0,19.7577,19.7714,19.675,19.6819,62100.0
2011-12-22 09:35:00,28.58,28.65,28.58,28.61,34000.0,19.6888,19.737,19.6888,19.7094,34000.0
2011-12-22 09:40:00,28.61,28.68,28.61,28.66,20200.0,19.7094,19.7577,19.7094,19.7439,20200.0
2011-12-22 09:45:00,28.65,28.68,28.63,28.67,12600.0,19.737,19.7577,19.7232,19.7508,12600.0
2011-12-22 09:50:00,28.68,28.69,28.63,28.69,21600.0,19.7577,19.7646,19.7232,19.7646,21600.0
2011-12-22 09:55:00,28.69,28.73,28.68,28.72,20600.0,19.7646,19.7921,19.7577,19.7852,20600.0
2011-12-22 10:00:00,28.73,28.79,28.71,28.71,34600.0,19.7921,19.8334,19.7783,19.7783,34600.0
2011-12-22 10:05:00,28.7,28.71,28.68,28.68,22400.0,19.7714,19.7783,19.7577,19.7577,22400.0
2011-12-22 10:10:00,28.68,28.75,28.67,28.7,39900.0,19.7577,19.8059,19.7508,19.7714,39900.0
2011-12-22 10:15:00,28.69,28.75,28.69,28.72,10800.0,19.7646,19.8059,19.7646,19.7852,10800.0
2011-12-22 10:20:00,28.72,28.74,28.7,28.72,17300.0,19.7852,19.799,19.7714,19.7852,17300.0
2011-12-22 10:25:00,28.71,28.8,28.71,28.78,21400.0,19.7783,19.8403,19.7783,19.8266,21400.0
2011-12-22 10:30:00,28.78,28.8,28.76,28.76,27100.0,19.8266,19.8403,19.8128,19.8128,27100.0
2011-12-22 10:35:00,28.77,28.77,28.71,28.72,31800.0,19.8197,19.8197,19.7783,19.7852,31800.0
2011-12-22 10:40:00,28.73,28.76,28.73,28.74,21200.0,19.7921,19.8128,19.7921,19.799,21200.0
2011-12-22 10:45:00,28.74,28.76,28.69,28.71,19800.0,19.799,19.8128,19.7646,19.7783,19800.0
2011-12-22 10:50:00,28.7,28.73,28.7,28.73,16400.0,19.7714,19.7921,19.7714,19.7921,16400.0
2011-12-22 10:55:00,28.73,28.78,28.73,28.74,36500.0,19.7921,19.8266,19.7921,19.799,36500.0
2011-12-22 11:00:00,28.74,28.8,28.72,28.72,36500.0,19.799,19.8403,19.7852,19.7852,36500.0
2011-12-22 11:05:00,28.72,28.74,28.65,28.68,49200.0,19.7852,19.799,19.737,19.7577,49200.0
2011-12-22 11:10:00,28.69,28.69,28.66,28.66,17500.0,19.7646,19.7646,19.7439,19.7439,17500.0
2011-12-22 11:15:00,28.67,28.69,28.66,28.67,30300.0,19.7508,19.7646,19.7439,19.7508,30300.0
2011-12-22 11:20:00,28.67,28.68,28.64,28.65,22600.0,19.7508,19.7577,19.7301,19.737,22600.0
2011-12-22 11:25:00,28.64,28.66,28.62,28.64,14400.0,19.7301,19.7439,19.7163,19.7301,14400.0
2011-12-22 11:30:00,28.65,28.67,28.64,28.66,16700.0,19.737,19.7508,19.7301,19.7439,16700.0
2011-12-22 11:35:00,28.66,28.7,28.65,28.69,22600.0,19.7439,19.7714,19.737,19.7646,22600.0
2011-12-22 11:40:00,28.68,28.69,28.68,28.68,13500.0,19.7577,19.7646,19.7577,19.7577,13500.0
2011-12-22 11:45:00,28.68,28.69,28.67,28.69,14300.0,19.7577,19.7646,19.7508,19.7646,14300.0
2011-12-22 11:50:00,28.68,28.7,28.67,28.69,15800.0,19.7577,19.7714,19.7508,19.7646,15800.0
2011-12-22 11:55:00,28.69,28.69,28.65,28.66,22300.0,19.7646,19.7646,19.737,19.7439,22300.0
2011-12-22 12:00:00,28.66,28.67,28.66,28.66,3100.0,19.7439,19.7508,19.7439,19.7439,3100.0
2011-12-22 12:05:00,28.67,28.67,28.63,28.63,24700.0,19.7508,19.7508,19.7232,19.7232,24700.0
2011-12-22 12:10:00,28.64,28.65,28.63,28.64,22800.0,19.7301,19.737,19.7232,19.7301,22800.0
2011-12-22 12:15:00,28.65,28.67,28.65,28.66,15000.0,19.737,19.7508,19.737,19.7439,15000.0
2011-12-22 12:20:00,28.65,28.68,28.65,28.66,27800.0,19.737,19.7577,19.737,19.7439,27800.0
2011-12-22 12:25:00,28.67,28.76,28.67,28.75,42900.0,19.7508,19.8128,19.7508,19.8059,42900.0
2011-12-22 12:30:00,28.75,28.77,28.73,28.75,23300.0,19.8059,19.8197,19.7921,19.8059,23300.0
2011-12-22 12:35:00,28.75,28.79,28.75,28.79,12300.0,19.8059,19.8334,19.8059,19.8334,12300.0
2011-12-22 12:40:00,28.78,28.79,28.77,28.79,8400.0,19.8266,19.8334,19.8197,19.8334,8400.0
2011-12-22 12:45:00,28.79,28.79,28.77,28.78,34900.0,19.8334,19.8334,19.8197,19.8266,34900.0
2011-12-22 12:50:00,28.78,28.79,28.77,28.78,6600.0,19.8266,19.8334,19.8197,19.8266,6600.0
2011-12-22 12:55:00,28.77,28.78,28.75,28.76,16500.0,19.8197,19.8266,19.8059,19.8128,16500.0
2011-12-22 13:00:00,28.77,28.78,28.77,28.78,72300.0,19.8197,19.8266,19.8197,19.8266,72300.0
2011-12-22 13:05:00,28.78,28.8,28.77,28.8,39500.0,19.8266,19.8403,19.8197,19.8403,39500.0
2011-12-22 13:10:00,28.8,28.82,28.8,28.82,19700.0,19.8403,19.8541,19.8403,19.8541,19700.0
2011-12-22 13:15:00,28.81,28.82,28.81,28.81,10300.0,19.8472,19.8541,19.8472,19.8472,10300.0
2011-12-22 13:20:00,28.82,28.82,28.81,28.82,7900.0,19.8541,19.8541,19.8472,19.8541,7900.0
2011-12-22 13:25:00,28.82,28.88,28.82,28.87,42000.0,19.8541,19.8954,19.8541,19.8886,42000.0
2011-12-22 13:30:00,28.87,28.9,28.87,28.9,34300.0,19.8886,19.9092,19.8886,19.9092,34300.0
2011-12-22 13:35:00,28.9,28.91,28.87,28.9,50700.0,19.9092,19.9161,19.8886,19.9092,50700.0
2011-12-22 13:40:00,28.89,28.9,28.88,28.88,11800.0,19.9023,19.9092,19.8954,19.8954,11800.0
2011-12-22 13:45:00,28.88,28.89,28.88,28.89,9600.0,19.8954,19.9023,19.8954,19.9023,9600.0
2011-12-22 13:50:00,28.89,28.89,28.85,28.85,16400.0,19.9023,19.9023,19.8748,19.8748,16400.0
2011-12-22 13:55:00,28.85,28.86,28.79,28.81,40200.0,19.8748,19.8817,19.8334,19.8472,40200.0
2011-12-22 14:00:00,28.81,28.83,28.8,28.82,32000.0,19.8472,19.861,19.8403,19.8541,32000.0
2011-12-22 14:05:00,28.81,28.82,28.76,28.76,81200.0,19.8472,19.8541,19.8128,19.8128,81200.0
2011-12-22 14:10:00,28.76,28.79,28.76,28.79,37100.0,19.8128,19.8334,19.8128,19.8334,37100.0
2011-12-22 14:15:00,28.78,28.79,28.72,28.72,35600.0,19.8266,19.8334,19.7852,19.7852,35600.0
2011-12-22 14:20:00,28.73,28.76,28.73,28.76,24400.0,19.7921,19.8128,19.7921,19.8128,24400.0
2011-12-22 14:25:00,28.75,28.78,28.73,28.77,36200.0,19.8059,19.8266,19.7921,19.8197,36200.0
2011-12-22 14:30:00,28.77,28.79,28.76,28.78,32300.0,19.8197,19.8334,19.8128,19.8266,32300.0
2011-12-22 14:35:00,28.77,28.78,28.75,28.75,17900.0,19.8197,19.8266,19.8059,19.8059,17900.0
2011-12-22 14:40:00,28.75,28.76,28.74,28.75,21500.0,19.8059,19.8128,19.799,19.8059,21500.0
2011-12-22 14:45:00,28.75,28.76,28.71,28.72,33900.0,19.8059,19.8128,19.7783,19.7852,33900.0
2011-12-22 14:50:00,28.72,28.74,28.72,28.72,23900.0,19.7852,19.799,19.7852,19.7852,23900.0
2011-12-22 14:55:00,28.73,28.73,28.68,28.69,20700.0,19.7921,19.7921,19.7577,19.7646,20700.0
2011-12-22 15:00:00,28.7,28.7,28.67,28.69,38200.0,19.7714,19.7714,19.7508,19.7646,38200.0
2011-12-22 15:05:00,28.69,28.74,28.69,28.7,49600.0,19.7646,19.799,19.7646,19.7714,49600.0
2011-12-22 15:10:00,28.71,28.72,28.7,28.72,20300.0,19.7783,19.7852,19.7714,19.7852,20300.0
2011-12-22 15:15:00,28.71,28.73,28.7,28.73,31800.0,19.7783,19.7921,19.7714,19.7921,31800.0
2011-12-22 15:20:00,28.72,28.76,28.72,28.75,30200.0,19.7852,19.8128,19.7852,19.8059,30200.0
2011-12-22 15:25:00,28.74,28.76,28.74,28.74,28400.0,19.799,19.8128,19.799,19.799,28400.0
2011-12-22 15:30:00,28.74,28.75,28.72,28.72,42600.0,19.799,19.8059,19.7852,19.7852,42600.0
2011-12-22 15:35:00,28.72,28.74,28.72,28.73,60700.0,19.7852,19.799,19.7852,19.7921,60700.0
2011-12-22 15:40:00,28.72,28.73,28.64,28.65,64400.0,19.7852,19.7921,19.7301,19.737,64400.0
2011-12-22 15:45:00,28.64,28.65,28.63,28.65,93700.0,19.7301,19.737,19.7232,19.737,93700.0
2011-12-22 15:50:00,28.65,28.69,28.64,28.69,81600.0,19.737,19.7646,19.7301,19.7646,81600.0
2011-12-22 15:55:00,28.69,28.72,28.65,28.71,287300.0,19.7646,19.7852,19.737,19.7783,287300.0
2011-12-23 09:30:00,28.76,28.94,28.74,28.84,100000.0,19.8128,19.9368,19.799,19.8679,100000.0
2011-12-23 09:35:00,28.84,28.95,28.84,28.92,42800.0,19.8679,19.9437,19.8679,19.923,42800.0
2011-12-23 09:40:00,28.93,28.99,28.93,28.95,46700.0,19.9299,19.9712,19.9299,19.9437,46700.0
2011-12-23 09:45:00,28.96,28.99,28.95,28.97,25100.0,19.9506,19.9712,19.9437,19.9574,25100.0
2011-12-23 09:50:00,28.97,28.99,28.96,28.98,18800.0,19.9574,19.9712,19.9506,19.9643,18800.0
2011-12-23 09:55:00,28.99,29.03,28.97,29.0,77000.0,19.9712,19.9988,19.9574,19.9781,77000.0
2011-12-23 10:00:00,29.0,29.03,28.99,29.01,29200.0,19.9781,19.9988,19.9712,19.985,29200.0
2011-12-23 10:05:00,29.01,29.07,29.0,29.03,63600.0,19.985,20.0263,19.9781,19.9988,63600.0
2011-12-23 10:10:00,29.03,29.06,29.01,29.05,28600.0,19.9988,20.0194,19.985,20.0126,28600.0
2011-12-23 10:15:00,29.05,29.1,29.05,29.1,32700.0,20.0126,20.047,20.0126,20.047,32700.0
2011-12-23 10:20:00,29.09,29.15,29.09,29.1,49300.0,20.0401,20.0815,20.0401,20.047,49300.0
2011-12-23 10:25:00,29.1,29.16,29.08,29.16,37300.0,20.047,20.0883,20.0332,20.0883,37300.0
2011-12-23 10:30:00,29.15,29.17,29.14,29.16,26800.0,20.0815,20.0952,20.0746,20.0883,26800.0
2011-12-23 10:35:00,29.17,29.18,29.15,29.18,23100.0,20.0952,20.1021,20.0815,20.1021,23100.0
2011-12-23 10:40:00,29.17,29.18,29.14,29.14,22500.0,20.0952,20.1021,20.0746,20.0746,22500.0
2011-12-23 10:45:00,29.15,29.18,29.14,29.17,14700.0,20.0815,20.1021,20.0746,20.0952,14700.0
2011-12-23 10:50:00,29.18,29.2,29.17,29.19,15800.0,20.1021,20.1159,20.0952,20.109,15800.0
2011-12-23 10:55:00,29.2,29.2,29.18,29.19,25500.0,20.1159,20.1159,20.1021,20.109,25500.0
2011-12-23 11:00:00,29.2,29.21,29.18,29.19,29900.0,20.1159,20.1228,20.1021,20.109,29900.0
2011-12-23 11:05:00,29.18,29.19,29.18,29.19,23200.0,20.1021,20.109,20.1021,20.109,23200.0
2011-12-23 11:10:00,29.18,29.21,29.18,29.21,19300.0,20.1021,20.1228,20.1021,20.1228,19300.0
2011-12-23 11:15:00,29.21,29.21,29.18,29.19,21200.0,20.1228,20.1228,20.1021,20.109,21200.0
2011-12-23 11:20:00,29.18,29.21,29.18,29.2,24500.0,20.1021,20.1228,20.1021,20.1159,24500.0
2011-12-23 11:25:00,29.2,29.22,29.19,29.21,28600.0,20.1159,20.1297,20.109,20.1228,28600.0
2011-12-23 11:30:00,29.21,29.22,29.2,29.2,19000.0,20.1228,20.1297,20.1159,20.1159,19000.0
2011-12-23 11:35:00,29.19,29.2,29.18,29.19,8100.0,20.109,20.1159,20.1021,20.109,8100.0
2011-12-23 11:40:00,29.18,29.19,29.18,29.18,10900.0,20.1021,20.109,20.1021,20.1021,10900.0
2011-12-23 11:45:00,29.18,29.19,29.14,29.14,29300.0,20.1021,20.109,20.0746,20.0746,29300.0
2011-12-23 11:50:00,29.14,29.15,29.1,29.1,48100.0,20.0746,20.0815,20.047,20.047,48100.0
2011-12-23 11:55:00,29.1,29.12,29.09,29.1,24100.0,20.047,20.0608,20.0401,20.047,24100.0
2011-12-23 12:00:00,29.11,29.14,29.09,29.14,16300.0,20.0539,20.0746,20.0401,20.0746,16300.0
2011-12-23 12:05:00,29.13,29.14,29.13,29.13,7000.0,20.0677,20.0746,20.0677,20.0677,7000.0
2011-12-23 12:10:00,29.14,29.14,29.12,29.13,10900.0,20.0746,20.0746,20.0608,20.0677,10900.0
2011-12-23 12:15:00,29.13,29.13,29.12,29.13,32500.0,20.0677,20.0677,20.0608,20.0677,32500.0
2011-12-23 12:20:00,29.13,29.15,29.12,29.14,35500.0,20.0677,20.0815,20.0608,20.0746,35500.0
2011-12-23 12:25:00,29.14,29.15,29.11,29.12,25800.0,20.0746,20.0815,20.0539,20.0608,25800.0
2011-12-23 12:30:00,29.12,29.15,29.11,29.12,26400.0,20.0608,20.0815,20.0539,20.0608,26400.0
2011-12-23 12:35:00,29.12,29.12,29.11,29.11,4900.0,20.0608,20.0608,20.0539,20.0539,4900.0
2011-12-23 12:40:00,29.12,29.12,29.1,29.1,4700.0,20.0608,20.0608,20.047,20.047,4700.0
2011-12-23 12:45:00,29.1,29.11,29.09,29.09,8700.0,20.047,20.0539,20.0401,20.0401,8700.0
2011-12-23 12:50:00,29.09,29.09,29.08,29.09,3700.0,20.0401,20.0401,20.0332,20.0401,3700.0
2011-12-23 12:55:00,29.08,29.1,29.07,29.08,22500.0,20.0332,20.047,20.0263,20.0332,22500.0
2011-12-23 13:00:00,29.09,29.09,29.08,29.08,2200.0,20.0401,20.0401,20.0332,20.0332,2200.0
2011-12-23 13:05:00,29.08,29.08,29.04,29.07,15700.0,20.0332,20.0332,20.0057,20.0263,15700.0
2011-12-23 13:10:00,29.06,29.08,29.06,29.07,6700.0,20.0194,20.0332,20.0194,20.0263,6700.0
2011-12-23 13:15:00,29.07,29.08,29.05,29.06,8900.0,20.0263,20.0332,20.0126,20.0194,8900.0
2011-12-23 13:20:00,29.06,29.07,29.06,29.06,22500.0,20.0194,20.0263,20.0194,20.0194,22500.0
2011-12-23 13:25:00,29.06,29.06,29.05,29.06,7900.0,20.0194,20.0194,20.0126,20.0194,7900.0
2011-12-23 13:30:00,29.06,29.06,29.02,29.03,8500.0,20.0194,20.0194,19.9919,19.9988,8500.0
2011-12-23 13:35:00,29.04,29.05,29.04,29.04,5200.0,20.0057,20.0126,20.0057,20.0057,5200.0
2011-12-23 13:40:00,29.04,29.07,29.04,29.04,18300.0,20.0057,20.0263,20.0057,20.0057,18300.0
2011-12-23 13:45:00,29.04,29.04,29.03,29.03,2300.0,20.0057,20.0057,19.9988,19.9988,2300.0
2011-12-23 13:50:00,29.03,29.06,29.03,29.05,6900.0,19.9988,20.0194,19.9988,20.0126,6900.0
2011-12-23 13:55:00,29.06,29.08,29.05,29.08,27100.0,20.0194,20.0332,20.0126,20.0332,27100.0
2011-12-23 14:00:00,29.07,29.07,29.04,29.06,15800.0,20.0263,20.0263,20.0057,20.0194,15800.0
2011-12-23 14:05:00,29.05,29.06,29.05,29.06,14200.0,20.0126,20.0194,20.0126,20.0194,14200.0
2011-12-23 14:10:00,29.06,29.08,29.05,29.08,12700.0,20.0194,20.0332,20.0126,20.0332,12700.0
2011-12-23 14:15:00,29.08,29.08,29.06,29.07,14100.0,20.0332,20.0332,20.0194,20.0263,14100.0
2011-12-23 14:20:00,29.06,29.07,29.06,29.06,4000.0,20.0194,20.0263,20.0194,20.0194,4000.0
2011-12-23 14:25:00,29.07,29.07,29.06,29.06,6400.0,20.0263,20.0263,20.0194,20.0194,6400.0
2011-12-23 14:30:00,29.06,29.06,29.05,29.05,13700.0,20.0194,20.0194,20.0126,20.0126,13700.0
2011-12-23 14:35:00,29.06,29.06,29.05,29.05,23500.0,20.0194,20.0194,20.0126,20.0126,23500.0
2011-12-23 14:40:00,29.05,29.06,29.03,29.05,25500.0,20.0126,20.0194,19.9988,20.0126,25500.0
2011-12-23 14:45:00,29.06,29.06,29.05,29.06,10300.0,20.0194,20.0194,20.0126,20.0194,10300.0
2011-12-23 14:50:00,29.06,29.06,29.05,29.06,3800.0,20.0194,20.0194,20.0126,20.0194,3800.0
2011-12-23 14:55:00,29.05,29.06,29.05,29.05,12900.0,20.0126,20.0194,20.0126,20.0126,12900.0
2011-12-23 15:00:00,29.05,29.06,29.04,29.04,11500.0,20.0126,20.0194,20.0057,20.0057,11500.0
2011-12-23 15:05:00,29.04,29.05,29.04,29.05,5400.0,20.0057,20.0126,20.0057,20.0126,5400.0
2011-12-23 15:10:00,29.05,29.05,28.99,29.0,48200.0,20.0126,20.0126,19.9712,19.9781,48200.0
2011-12-23 15:15:00,29.0,29.01,28.99,29.0,33500.0,19.9781,19.985,19.9712,19.9781,33500.0
2011-12-23 15:20:00,29.01,29.01,28.98,28.98,17700.0,19.985,19.985,19.9643,19.9643,17700.0
2011-12-23 15:25:00,28.98,29.01,28.97,28.97,33600.0,19.9643,19.985,19.9574,19.9574,33600.0
2011-12-23 15:30:00,28.98,28.99,28.97,28.98,18800.0,19.9643,19.9712,19.9574,19.9643,18800.0
2011-12-23 15:35:00,28.99,28.99,28.96,28.98,38600.0,19.9712,19.9712,19.9506,19.9643,38600.0
2011-12-23 15:40:00,28.97,29.05,28.97,29.05,52800.0,19.9574,20.0126,19.9574,20.0126,52800.0
2011-12-23 15:45:00,29.04,29.05,29.01,29.01,43500.0,20.0057,20.0126,19.985,19.985,43500.0
2011-12-23 15:50:00,29.01,29.05,29.01,29.04,54400.0,19.985,20.0126,19.985,20.0057,54400.0
2011-12-23 15:55:00,29.04,29.08,29.04,29.08,232100.0,20.0057,20.0332,20.0057,20.0332,232100.0
2011-12-27 09:30:00,28.99,29.05,28.89,29.05,38400.0,19.9712,20.0126,19.9023,20.0126,38400.0
2011-12-27 09:35:00,29.06,29.09,29.05,29.09,54100.0,20.0194,20.0401,20.0126,20.0401,54100.0
2011-12-27 09:40:00,29.08,29.14,29.08,29.14,20900.0,20.0332,20.0746,20.0332,20.0746,20900.0
2011-12-27 09:45:00,29.14,29.14,29.1,29.13,32400.0,20.0746,20.0746,20.047,20.0677,32400.0
2011-12-27 09:50:00,29.13,29.15,29.07,29.08,36400.0,20.0677,20.0815,20.0263,20.0332,36400.0
2011-12-27 09:55:00,29.08,29.08,29.03,29.05,28500.0,20.0332,20.0332,19.9988,20.0126,28500.0
2011-12-27 10:00:00,29.07,29.13,29.05,29.12,41700.0,20.0263,20.0677,20.0126,20.0608,41700.0
2011-12-27 10:05:00,29.13,29.17,29.12,29.17,19100.0,20.0677,20.0952,20.0608,20.0952,19100.0
2011-12-27 10:10:00,29.17,29.17,29.15,29.17,10000.0,20.0952,20.0952,20.0815,20.0952,10000.0
2011-12-27 10:15:00,29.17,29.17,29.14,29.14,10600.0,20.0952,20.0952,20.0746,20.0746,10600.0
2011-12-27 10:20:00,29.15,29.16,29.11,29.12,21900.0,20.0815,20.0883,20.0539,20.0608,21900.0
2011-12-27 10:25:00,29.12,29.13,29.1,29.11,10300.0,20.0608,20.0677,20.047,20.0539,10300.0
2011-12-27 10:30:00,29.12,29.12,29.09,29.1,6600.0,20.0608,20.0608,20.0401,20.047,6600.0
2011-12-27 10:35:00,29.1,29.1,29.05,29.05,10900.0,20.047,20.047,20.0126,20.0126,10900.0
2011-12-27 10:40:00,29.06,29.06,29.03,29.03,10300.0,20.0194,20.0194,19.9988,19.9988,10300.0
2011-12-27 10:45:00,29.04,29.05,29.02,29.04,4500.0,20.0057,20.0126,19.9919,20.0057,4500.0
2011-12-27 10:50:00,29.04,29.04,28.99,29.02,10800.0,20.0057,20.0057,19.9712,19.9919,10800.0
2011-12-27 10:55:00,29.02,29.03,28.99,28.99,26100.0,19.9919,19.9988,19.9712,19.9712,26100.0
2011-12-27 11:00:00,28.98,28.99,28.98,28.99,5600.0,19.9643,19.9712,19.9643,19.9712,5600.0
2011-12-27 11:05:00,28.99,28.99,28.97,28.98,3800.0,19.9712,19.9712,19.9574,19.9643,3800.0
2011-12-27 11:10:00,28.97,28.97,28.92,28.96,46100.0,19.9574,19.9574,19.923,19.9506,46100.0
2011-12-27 11:15:00,28.95,28.96,28.92,28.93,8800.0,19.9437,19.9506,19.923,19.9299,8800.0
2011-12-27 11:20:00,28.93,28.93,28.91,28.91,9200.0,19.9299,19.9299,19.9161,19.9161,9200.0
2011-12-27 11:25:00,28.91,28.93,28.91,28.92,9300.0,19.9161,19.9299,19.9161,19.923,9300.0
2011-12-27 11:30:00,28.92,28.95,28.92,28.94,10700.0,19.923,19.9437,19.923,19.9368,10700.0
2011-12-27 11:35:00,28.94,28.97,28.94,28.97,31000.0,19.9368,19.9574,19.9368,19.9574,31000.0
2011-12-27 11:40:00,28.96,28.98,28.95,28.95,8600.0,19.9506,19.9643,19.9437,19.9437,8600.0
2011-12-27 11:45:00,28.96,28.97,28.96,28.97,16300.0,19.9506,19.9574,19.9506,19.9574,16300.0
2011-12-27 11:50:00,28.96,28.98,28.95,28.98,7900.0,19.9506,19.9643,19.9437,19.9643,7900.0
2011-12-27 11:55:00,28.98,28.99,28.97,28.97,14600.0,19.9643,19.9712,19.9574,19.9574,14600.0
2011-12-27 12:00:00,28.97,29.0,28.97,28.99,15900.0,19.9574,19.9781,19.9574,19.9712,15900.0
2011-12-27 12:05:00,29.0,29.0,28.99,29.0,11200.0,19.9781,19.9781,19.9712,19.9781,11200.0
2011-12-27 12:10:00,29.01,29.03,28.98,28.99,30700.0,19.985,19.9988,19.9643,19.9712,30700.0
2011-12-27 12:15:00,28.99,28.99,28.98,28.99,23100.0,19.9712,19.9712,19.9643,19.9712,23100.0
2011-12-27 12:20:00,28.98,29.0,28.97,28.97,48100.0,19.9643,19.9781,19.9574,19.9574,48100.0
2011-12-27 12:25:00,28.97,28.98,28.95,28.96,9200.0,19.9574,19.9643,19.9437,19.9506,9200.0
2011-12-27 12:30:00,28.95,28.97,28.94,28.96,17600.0,19.9437,19.9574,19.9368,19.9506,17600.0
2011-12-27 12:35:00,28.96,28.96,28.93,28.93,12000.0,19.9506,19.9506,19.9299,19.9299,12000.0
2011-12-27 12:40:00,28.94,28.94,28.93,28.93,17500.0,19.9368,19.9368,19.9299,19.9299,17500.0
2011-12-27 12:45:00,28.93,28.95,28.93,28.93,29100.0,19.9299,19.9437,19.9299,19.9299,29100.0
2011-12-27 12:50:00,28.93,28.94,28.93,28.93,2000.0,19.9299,19.9368,19.9299,19.9299,2000.0
2011-12-27 12:55:00,28.94,28.94,28.93,28.93,1300.0,19.9368,19.9368,19.9299,19.9299,1300.0
2011-12-27 13:00:00,28.93,28.94,28.92,28.93,18400.0,19.9299,19.9368,19.923,19.9299,18400.0
2011-12-27 13:05:00,28.92,28.93,28.9,28.9,18300.0,19.923,19.9299,19.9092,19.9092,18300.0
2011-12-27 13:10:00,28.9,28.95,28.9,28.95,13700.0,19.9092,19.9437,19.9092,19.9437,13700.0
2011-12-27 13:15:00,28.95,28.97,28.95,28.97,6700.0,19.9437,19.9574,19.9437,19.9574,6700.0
2011-12-27 13:20:00,28.96,28.97,28.95,28.96,18300.0,19.9506,19.9574,19.9437,19.9506,18300.0
2011-12-27 13:25:00,28.96,29.0,28.96,29.0,56400.0,19.9506,19.9781,19.9506,19.9781,56400.0
2011-12-27 13:30:00,28.99,29.0,28.99,28.99,9800.0,19.9712,19.9781,19.9712,19.9712,9800.0
2011-12-27 13:35:00,28.99,29.01,28.99,29.0,9800.0,19.9712,19.985,19.9712,19.9781,9800.0
2011-12-27 13:40:00,29.0,29.01,28.99,29.0,6500.0,19.9781,19.985,19.9712,19.9781,6500.0
2011-12-27 13:45:00,29.01,29.03,29.0,29.03,20500.0,19.985,19.9988,19.9781,19.9988,20500.0
2011-12-27 13:50:00,29.03,29.03,29.02,29.02,5500.0,19.9988,19.9988,19.9919,19.9919,5500.0
2011-12-27 13:55:00,29.03,29.05,29.02,29.05,7600.0,19.9988,20.0126,19.9919,20.0126,7600.0
2011-12-27 14:00:00,29.05,29.06,29.04,29.05,14500.0,20.0126,20.0194,20.0057,20.0126,14500.0
2011-12-27 14:05:00,29.05,29.05,29.04,29.05,9800.0,20.0126,20.0126,20.0057,20.0126,9800.0
2011-12-27 14:10:00,29.04,29.08,29.04,29.08,22500.0,20.0057,20.0332,20.0057,20.0332,22500.0
2011-12-27 14:15:00,29.08,29.09,29.07,29.08,7200.0,20.0332,20.0401,20.0263,20.0332,7200.0
2011-12-27 14:20:00,29.07,29.08,29.06,29.07,6700.0,20.0263,20.0332,20.0194,20.0263,6700.0
2011-12-27 14:25:00,29.07,29.07,29.05,29.07,15000.0,20.0263,20.0263,20.0126,20.0263,15000.0
2011-12-27 14:30:00,29.06,29.07,29.02,29.03,16400.0,20.0194,20.0263,19.9919,19.9988,16400.0
2011-12-27 14:35:00,29.04,29.06,29.04,29.06,8200.0,20.0057,20.0194,20.0057,20.0194,8200.0
2011-12-27 14:40:00,29.05,29.07,29.04,29.07,11600.0,20.0126,20.0263,20.0057,20.0263,11600.0
2011-12-27 14:45:00,29.06,29.07,29.05,29.05,13900.0,20.0194,20.0263,20.0126,20.0126,13900.0
2011-12-27 14:50:00,29.06,29.06,29.03,29.03,6800.0,20.0194,20.0194,19.9988,19.9988,6800.0
2011-12-27 14:55:00,29.04,29.05,29.03,29.04,22200.0,20.0057,20.0126,19.9988,20.0057,22200.0
2011-12-27 15:00:00,29.05,29.08,29.04,29.07,19500.0,20.0126,20.0332,20.0057,20.0263,19500.0
2011-12-27 15:05:00,29.08,29.1,29.07,29.09,20000.0,20.0332,20.047,20.0263,20.0401,20000.0
2011-12-27 15:10:00,29.09,29.09,29.08,29.08,18000.0,20.0401,20.0401,20.0332,20.0332,18000.0
2011-12-27 15:15:00,29.09,29.1,29.08,29.1,10300.0,20.0401,20.047,20.0332,20.047,10300.0
2011-12-27 15:20:00,29.1,29.1,29.08,29.09,15500.0,20.047,20.047,20.0332,20.0401,15500.0
2011-12-27 15:25:00,29.09,29.11,29.09,29.11,19600.0,20.0401,20.0539,20.0401,20.0539,19600.0
2011-12-27 15:30:00,29.11,29.13,29.09,29.13,48400.0,20.0539,20.0677,20.0401,20.0677,48400.0
2011-12-27 15:35:00,29.13,29.13,29.09,29.11,42800.0,20.0677,20.0677,20.0401,20.0539,42800.0
2011-12-27 15:40:00,29.1,29.11,29.08,29.1,35100.0,20.047,20.0539,20.0332,20.047,35100.0
2011-12-27 15:45:00,29.1,29.11,29.07,29.09,55700.0,20.047,20.0539,20.0263,20.0401,55700.0
2011-12-27 15:50:00,29.09,29.09,29.05,29.07,54200.0,20.0401,20.0401,20.0126,20.0263,54200.0
2011-12-27 15:55:00,29.07,29.07,29.05,29.06,110000.0,20.0263,20.0263,20.0126,20.0194,110000.0
2011-12-28 09:30:00,29.07,29.1,28.91,28.93,52000.0,20.0263,20.047,19.9161,19.9299,52000.0
2011-12-28 09:35:00,28.93,28.97,28.9,28.9,15400.0,19.9299,19.9574,19.9092,19.9092,15400.0
2011-12-28 09:40:00,28.91,28.94,28.83,28.86,34900.0,19.9161,19.9368,19.861,19.8817,34900.0
2011-12-28 09:45:00,28.86,28.87,28.78,28.78,47700.0,19.8817,19.8886,19.8266,19.8266,47700.0
2011-12-28 09:50:00,28.78,28.79,28.73,28.73,28300.0,19.8266,19.8334,19.7921,19.7921,28300.0
2011-12-28 09:55:00,28.72,28.74,28.7,28.73,47500.0,19.7852,19.799,19.7714,19.7921,47500.0
2011-12-28 10:00:00,28.73,28.75,28.72,28.75,20400.0,19.7921,19.8059,19.7852,19.8059,20400.0
2011-12-28 10:05:00,28.75,28.76,28.72,28.75,11900.0,19.8059,19.8128,19.7852,19.8059,11900.0
2011-12-28 10:10:00,28.74,28.74,28.71,28.74,34200.0,19.799,19.799,19.7783,19.799,34200.0
2011-12-28 10:15:00,28.74,28.74,28.68,28.71,29800.0,19.799,19.799,19.7577,19.7783,29800.0
2011-12-28 10:20:00,28.72,28.72,28.65,28.65,12600.0,19.7852,19.7852,19.737,19.737,12600.0
2011-12-28 10:25:00,28.65,28.69,28.61,28.61,23300.0,19.737,19.7646,19.7094,19.7094,23300.0
2011-12-28 10:30:00,28.61,28.64,28.6,28.63,19400.0,19.7094,19.7301,19.7026,19.7232,19400.0
2011-12-28 10:35:00,28.64,28.64,28.6,28.64,14300.0,19.7301,19.7301,19.7026,19.7301,14300.0
2011-12-28 10:40:00,28.65,28.68,28.64,28.68,14400.0,19.737,19.7577,19.7301,19.7577,14400.0
2011-12-28 10:45:00,28.67,28.69,28.67,28.68,11500.0,19.7508,19.7646,19.7508,19.7577,11500.0
2011-12-28 10:50:00,28.68,28.68,28.6,28.6,16100.0,19.7577,19.7577,19.7026,19.7026,16100.0
2011-12-28 10:55:00,28.6,28.62,28.58,28.59,16600.0,19.7026,19.7163,19.6888,19.6957,16600.0
2011-12-28 11:00:00,28.58,28.61,28.57,28.59,29800.0,19.6888,19.7094,19.6819,19.6957,29800.0
2011-12-28 11:05:00,28.58,28.61,28.56,28.58,17600.0,19.6888,19.7094,19.675,19.6888,17600.0
2011-12-28 11:10:00,28.58,28.59,28.56,28.57,13500.0,19.6888,19.6957,19.675,19.6819,13500.0
2011-12-28 11:15:00,28.56,28.57,28.54,28.57,18000.0,19.675,19.6819,19.6612,19.6819,18000.0
2011-12-28 11:20:00,28.56,28.57,28.54,28.56,10600.0,19.675,19.6819,19.6612,19.675,10600.0
2011-12-28 11:25:00,28.55,28.56,28.51,28.51,13100.0,19.6681,19.675,19.6406,19.6406,13100.0
2011-12-28 11:30:00,28.52,28.55,28.51,28.53,17100.0,19.6474,19.6681,19.6406,19.6543,17100.0
2011-12-28 11:35:00,28.53,28.53,28.5,28.51,21600.0,19.6543,19.6543,19.6337,19.6406,21600.0
2011-12-28 11:40:00,28.51,28.52,28.47,28.48,16900.0,19.6406,19.6474,19.613,19.6199,16900.0
2011-12-28 11:45:00,28.49,28.51,28.49,28.51,8500.0,19.6268,19.6406,19.6268,19.6406,8500.0
2011-12-28 11:50:00,28.51,28.53,28.5,28.52,9900.0,19.6406,19.6543,19.6337,19.6474,9900.0
2011-12-28 11:55:00,28.51,28.52,28.51,28.52,5000.0,19.6406,19.6474,19.6406,19.6474,5000.0
2011-12-28 12:00:00,28.52,28.54,28.51,28.54,15300.0,19.6474,19.6612,19.6406,19.6612,15300.0
2011-12-28 12:05:00,28.54,28.55,28.52,28.53,71200.0,19.6612,19.6681,19.6474,19.6543,71200.0
2011-12-28 12:10:00,28.52,28.55,28.51,28.53,19500.0,19.6474,19.6681,19.6406,19.6543,19500.0
2011-12-28 12:15:00,28.53,28.56,28.53,28.54,14000.0,19.6543,19.675,19.6543,19.6612,14000.0
2011-12-28 12:20:00,28.53,28.58,28.52,28.58,32100.0,19.6543,19.6888,19.6474,19.6888,32100.0
2011-12-28 12:25:00,28.58,28.58,28.55,28.57,20200.0,19.6888,19.6888,19.6681,19.6819,20200.0
2011-12-28 12:30:00,28.56,28.57,28.55,28.55,5700.0,19.675,19.6819,19.6681,19.6681,5700.0
2011-12-28 12:35:00,28.55,28.56,28.54,28.55,10300.0,19.6681,19.675,19.6612,19.6681,10300.0
2011-12-28 12:40:00,28.55,28.6,28.53,28.59,72500.0,19.6681,19.7026,19.6543,19.6957,72500.0
2011-12-28 12:45:00,28.58,28.6,28.55,28.55,35700.0,19.6888,19.7026,19.6681,19.6681,35700.0
2011-12-28 12:50:00,28.57,28.58,28.52,28.52,27600.0,19.6819,19.6888,19.6474,19.6474,27600.0
2011-12-28 12:55:00,28.52,28.53,28.48,28.48,42600.0,19.6474,19.6543,19.6199,19.6199,42600.0
2011-12-28 13:00:00,28.49,28.49,28.46,28.46,31500.0,19.6268,19.6268,19.6061,19.6061,31500.0
2011-12-28 13:05:00,28.46,28.48,28.45,28.47,19400.0,19.6061,19.6199,19.5992,19.613,19400.0
2011-12-28 13:10:00,28.47,28.48,28.45,28.46,13300.0,19.613,19.6199,19.5992,19.6061,13300.0
2011-12-28 13:15:00,28.46,28.49,28.45,28.46,24800.0,19.6061,19.6268,19.5992,19.6061,24800.0
2011-12-28 13:20:00,28.47,28.47,28.45,28.45,26300.0,19.613,19.613,19.5992,19.5992,26300.0
2011-12-28 13:25:00,28.45,28.46,28.44,28.45,28900.0,19.5992,19.6061,19.5923,19.5992,28900.0
2011-12-28 13:30:00,28.46,28.46,28.42,28.43,36900.0,19.6061,19.6061,19.5786,19.5854,36900.0
2011-12-28 13:35:00,28.43,28.49,28.43,28.46,19600.0,19.5854,19.6268,19.5854,19.6061,19600.0
2011-12-28 13:40:00,28.46,28.48,28.46,28.46,9400.0,19.6061,19.6199,19.6061,19.6061,9400.0
2011-12-28 13:45:00,28.46,28.48,28.46,28.46,13100.0,19.6061,19.6199,19.6061,19.6061,13100.0
2011-12-28 13:50:00,28.46,28.47,28.44,28.45,19000.0,19.6061,19.613,19.5923,19.5992,19000.0
2011-12-28 13:55:00,28.45,28.48,28.45,28.48,15000.0,19.5992,19.6199,19.5992,19.6199,15000.0
2011-12-28 14:00:00,28.48,28.48,28.45,28.46,30700.0,19.6199,19.6199,19.5992,19.6061,30700.0
2011-12-28 14:05:00,28.46,28.49,28.45,28.45,32000.0,19.6061,19.6268,19.5992,19.5992,32000.0
2011-12-28 14:10:00,28.45,28.45,28.42,28.45,34500.0,19.5992,19.5992,19.5786,19.5992,34500.0
2011-12-28 14:15:00,28.45,28.45,28.39,28.41,26600.0,19.5992,19.5992,19.5579,19.5717,26600.0
2011-12-28 14:20:00,28.41,28.41,28.39,28.39,15100.0,19.5717,19.5717,19.5579,19.5579,15100.0
2011-12-28 14:25:00,28.39,28.41,28.37,28.37,40800.0,19.5579,19.5717,19.5441,19.5441,40800.0
2011-12-28 14:30:00,28.38,28.39,28.35,28.36,36500.0,19.551,19.5579,19.5303,19.5372,36500.0
2011-12-28 14:35:00,28.36,28.37,28.33,28.34,43000.0,19.5372,19.5441,19.5166,19.5234,43000.0
2011-12-28 14:40:00,28.34,28.35,28.33,28.33,31700.0,19.5234,19.5303,19.5166,19.5166,31700.0
2011-12-28 14:45:00,28.33,28.34,28.3,28.32,36200.0,19.5166,19.5234,19.4959,19.5097,36200.0
2011-12-28 14:50:00,28.33,28.34,28.3,28.31,30700.0,19.5166,19.5234,19.4959,19.5028,30700.0
2011-12-28 14:55:00,28.32,28.34,28.31,28.32,37000.0,19.5097,19.5234,19.5028,19.5097,37000.0
2011-12-28 15:00:00,28.32,28.33,28.3,28.33,32100.0,19.5097,19.5166,19.4959,19.5166,32100.0
2011-12-28 15:05:00,28.33,28.36,28.32,28.36,56600.0,19.5166,19.5372,19.5097,19.5372,56600.0
2011-12-28 15:10:00,28.35,28.38,28.35,28.36,35700.0,19.5303,19.551,19.5303,19.5372,35700.0
2011-12-28 15:15:00,28.35,28.36,28.31,28.32,48900.0,19.5303,19.5372,19.5028,19.5097,48900.0
2011-12-28 15:20:00,28.32,28.36,28.31,28.36,58800.0,19.5097,19.5372,19.5028,19.5372,58800.0
2011-12-28 15:25:00,28.35,28.36,28.3,28.32,81400.0,19.5303,19.5372,19.4959,19.5097,81400.0
2011-12-28 15:30:00,28.32,28.34,28.3,28.34,57300.0,19.5097,19.5234,19.4959,19.5234,57300.0
2011-12-28 15:35:00,28.34,28.37,28.33,28.36,75500.0,19.5234,19.5441,19.5166,19.5372,75500.0
2011-12-28 15:40:00,28.36,28.41,28.35,28.37,119200.0,19.5372,19.5717,19.5303,19.5441,119200.0
2011-12-28 15:45:00,28.36,28.39,28.33,28.39,79300.0,19.5372,19.5579,19.5166,19.5579,79300.0
2011-12-28 15:50:00,28.39,28.39,28.33,28.33,143500.0,19.5579,19.5579,19.5166,19.5166,143500.0
2011-12-28 15:55:00,28.34,28.36,28.32,28.36,205000.0,19.5234,19.5372,19.5097,19.5372,205000.0
2011-12-29 09:30:00,28.4,28.56,28.36,28.49,49600.0,19.5648,19.675,19.5372,19.6268,49600.0
2011-12-29 09:35:00,28.49,28.61,28.49,28.6,19800.0,19.6268,19.7094,19.6268,19.7026,19800.0
2011-12-29 09:40:00,28.6,28.62,28.54,28.59,34500.0,19.7026,19.7163,19.6612,19.6957,34500.0
2011-12-29 09:45:00,28.6,28.6,28.54,28.54,9400.0,19.7026,19.7026,19.6612,19.6612,9400.0
2011-12-29 09:50:00,28.55,28.57,28.49,28.57,24100.0,19.6681,19.6819,19.6268,19.6819,24100.0
2011-12-29 09:55:00,28.56,28.57,28.54,28.57,10000.0,19.675,19.6819,19.6612,19.6819,10000.0
2011-12-29 10:00:00,28.57,28.6,28.57,28.59,39700.0,19.6819,19.7026,19.6819,19.6957,39700.0
2011-12-29 10:05:00,28.59,28.6,28.57,28.58,42400.0,19.6957,19.7026,19.6819,19.6888,42400.0
2011-12-29 10:10:00,28.58,28.59,28.55,28.56,16500.0,19.6888,19.6957,19.6681,19.675,16500.0
2011-12-29 10:15:00,28.57,28.6,28.57,28.6,16200.0,19.6819,19.7026,19.6819,19.7026,16200.0
2011-12-29 10:20:00,28.59,28.63,28.59,28.63,18600.0,19.6957,19.7232,19.6957,19.7232,18600.0
2011-12-29 10:25:00,28.63,28.68,28.62,28.67,22000.0,19.7232,19.7577,19.7163,19.7508,22000.0
2011-12-29 10:30:00,28.66,28.71,28.65,28.7,32300.0,19.7439,19.7783,19.737,19.7714,32300.0
2011-12-29 10:35:00,28.69,28.75,28.68,28.74,19800.0,19.7646,19.8059,19.7577,19.799,19800.0
2011-12-29 10:40:00,28.74,28.8,28.74,28.78,37600.0,19.799,19.8403,19.799,19.8266,37600.0
2011-12-29 10:45:00,28.78,28.83,28.75,28.81,30400.0,19.8266,19.861,19.8059,19.8472,30400.0
2011-12-29 10:50:00,28.8,28.8,28.77,28.79,39100.0,19.8403,19.8403,19.8197,19.8334,39100.0
2011-12-29 10:55:00,28.79,28.81,28.79,28.79,16800.0,19.8334,19.8472,19.8334,19.8334,16800.0
2011-12-29 11:00:00,28.8,28.81,28.79,28.8,16500.0,19.8403,19.8472,19.8334,19.8403,16500.0
2011-12-29 11:05:00,28.8,28.82,28.74,28.74,51800.0,19.8403,19.8541,19.799,19.799,51800.0
2011-12-29 11:10:00,28.74,28.79,28.74,28.78,38100.0,19.799,19.8334,19.799,19.8266,38100.0
2011-12-29 11:15:00,28.77,28.78,28.73,28.75,20900.0,19.8197,19.8266,19.7921,19.8059,20900.0
2011-12-29 11:20:00,28.75,28.77,28.74,28.76,20500.0,19.8059,19.8197,19.799,19.8128,20500.0
2011-12-29 11:25:00,28.76,28.78,28.75,28.75,33800.0,19.8128,19.8266,19.8059,19.8059,33800.0
2011-12-29 11:30:00,28.75,28.78,28.74,28.77,26000.0,19.8059,19.8266,19.799,19.8197,26000.0
2011-12-29 11:35:00,28.77,28.82,28.77,28.8,20300.0,19.8197,19.8541,19.8197,19.8403,20300.0
2011-12-29 11:40:00,28.81,28.82,28.79,28.79,14200.0,19.8472,19.8541,19.8334,19.8334,14200.0
2011-12-29 11:45:00,28.79,28.81,28.77,28.77,28100.0,19.8334,19.8472,19.8197,19.8197,28100.0
2011-12-29 11:50:00,28.77,28.79,28.77,28.78,24900.0,19.8197,19.8334,19.8197,19.8266,24900.0
2011-12-29 11:55:00,28.78,28.81,28.77,28.8,28800.0,19.8266,19.8472,19.8197,19.8403,28800.0
2011-12-29 12:00:00,28.81,28.81,28.76,28.77,13700.0,19.8472,19.8472,19.8128,19.8197,13700.0
2011-12-29 12:05:00,28.78,28.78,28.76,28.76,12100.0,19.8266,19.8266,19.8128,19.8128,12100.0
2011-12-29 12:10:00,28.76,28.77,28.7,28.7,31600.0,19.8128,19.8197,19.7714,19.7714,31600.0
2011-12-29 12:15:00,28.69,28.71,28.68,28.68,15800.0,19.7646,19.7783,19.7577,19.7577,15800.0
2011-12-29 12:20:00,28.69,28.7,28.66,28.66,21700.0,19.7646,19.7714,19.7439,19.7439,21700.0
2011-12-29 12:25:00,28.67,28.67,28.65,28.65,4800.0,19.7508,19.7508,19.737,19.737,4800.0
2011-12-29 12:30:00,28.66,28.66,28.58,28.58,20200.0,19.7439,19.7439,19.6888,19.6888,20200.0
2011-12-29 12:35:00,28.58,28.58,28.54,28.56,47000.0,19.6888,19.6888,19.6612,19.675,47000.0
2011-12-29 12:40:00,28.56,28.57,28.53,28.55,21500.0,19.675,19.6819,19.6543,19.6681,21500.0
2011-12-29 12:45:00,28.55,28.57,28.54,28.56,13300.0,19.6681,19.6819,19.6612,19.675,13300.0
2011-12-29 12:50:00,28.57,28.61,28.57,28.6,17400.0,19.6819,19.7094,19.6819,19.7026,17400.0
2011-12-29 12:55:00,28.6,28.61,28.59,28.6,11300.0,19.7026,19.7094,19.6957,19.7026,11300.0
2011-12-29 13:00:00,28.6,28.64,28.59,28.6,16100.0,19.7026,19.7301,19.6957,19.7026,16100.0
2011-12-29 13:05:00,28.6,28.61,28.59,28.59,5800.0,19.7026,19.7094,19.6957,19.6957,5800.0
2011-12-29 13:10:00,28.6,28.6,28.58,28.59,2500.0,19.7026,19.7026,19.6888,19.6957,2500.0
2011-12-29 13:15:00,28.58,28.58,28.53,28.55,11000.0,19.6888,19.6888,19.6543,19.6681,11000.0
2011-12-29 13:20:00,28.56,28.56,28.52,28.52,15800.0,19.675,19.675,19.6474,19.6474,15800.0
2011-12-29 13:25:00,28.52,28.54,28.51,28.51,18200.0,19.6474,19.6612,19.6406,19.6406,18200.0
2011-12-29 13:30:00,28.52,28.52,28.51,28.51,18100.0,19.6474,19.6474,19.6406,19.6406,18100.0
2011-12-29 13:35:00,28.51,28.52,28.5,28.51,21100.0,19.6406,19.6474,19.6337,19.6406,21100.0
2011-12-29 13:40:00,28.52,28.55,28.52,28.54,16700.0,19.6474,19.6681,19.6474,19.6612,16700.0
2011-12-29 13:45:00,28.54,28.55,28.52,28.52,16000.0,19.6612,19.6681,19.6474,19.6474,16000.0
2011-12-29 13:50:00,28.53,28.53,28.51,28.53,8700.0,19.6543,19.6543,19.6406,19.6543,8700.0
2011-12-29 13:55:00,28.53,28.53,28.51,28.51,5700.0,19.6543,19.6543,19.6406,19.6406,5700.0
2011-12-29 14:00:00,28.52,28.57,28.52,28.57,18300.0,19.6474,19.6819,19.6474,19.6819,18300.0
2011-12-29 14:05:00,28.57,28.59,28.57,28.59,7300.0,19.6819,19.6957,19.6819,19.6957,7300.0
2011-12-29 14:10:00,28.59,28.61,28.58,28.61,21300.0,19.6957,19.7094,19.6888,19.7094,21300.0
2011-12-29 14:15:00,28.61,28.62,28.61,28.61,7700.0,19.7094,19.7163,19.7094,19.7094,7700.0
2011-12-29 14:20:00,28.61,28.61,28.6,28.6,5300.0,19.7094,19.7094,19.7026,19.7026,5300.0
2011-12-29 14:25:00,28.6,28.61,28.6,28.61,23000.0,19.7026,19.7094,19.7026,19.7094,23000.0
2011-12-29 14:30:00,28.6,28.61,28.6,28.61,11700.0,19.7026,19.7094,19.7026,19.7094,11700.0
2011-12-29 14:35:00,28.61,28.62,28.55,28.57,55300.0,19.7094,19.7163,19.6681,19.6819,55300.0
2011-12-29 14:40:00,28.57,28.6,28.57,28.6,27200.0,19.6819,19.7026,19.6819,19.7026,27200.0
2011-12-29 14:45:00,28.6,28.64,28.59,28.64,23300.0,19.7026,19.7301,19.6957,19.7301,23300.0
2011-12-29 14:50:00,28.64,28.65,28.62,28.65,18000.0,19.7301,19.737,19.7163,19.737,18000.0
2011-12-29 14:55:00,28.64,28.67,28.64,28.66,23100.0,19.7301,19.7508,19.7301,19.7439,23100.0
2011-12-29 15:00:00,28.65,28.68,28.65,28.66,23200.0,19.737,19.7577,19.737,19.7439,23200.0
2011-12-29 15:05:00,28.67,28.69,28.66,28.69,17500.0,19.7508,19.7646,19.7439,19.7646,17500.0
2011-12-29 15:10:00,28.69,28.71,28.69,28.71,16800.0,19.7646,19.7783,19.7646,19.7783,16800.0
2011-12-29 15:15:00,28.7,28.71,28.7,28.7,23200.0,19.7714,19.7783,19.7714,19.7714,23200.0
2011-12-29 15:20:00,28.7,28.7,28.67,28.7,32800.0,19.7714,19.7714,19.7508,19.7714,32800.0
2011-12-29 15:25:00,28.69,28.7,28.65,28.66,31200.0,19.7646,19.7714,19.737,19.7439,31200.0
2011-12-29 15:30:00,28.66,28.74,28.66,28.72,83500.0,19.7439,19.799,19.7439,19.7852,83500.0
2011-12-29 15:35:00,28.73,28.73,28.71,28.73,30800.0,19.7921,19.7921,19.7783,19.7921,30800.0
2011-12-29 15:40:00,28.72,28.76,28.72,28.75,52400.0,19.7852,19.8128,19.7852,19.8059,52400.0
2011-12-29 15:45:00,28.75,28.77,28.73,28.73,51100.0,19.8059,19.8197,19.7921,19.7921,51100.0
2011-12-29 15:50:00,28.73,28.75,28.73,28.74,55600.0,19.7921,19.8059,19.7921,19.799,55600.0
2011-12-29 15:55:00,28.74,28.77,28.7,28.73,199200.0,19.799,19.8197,19.7714,19.7921,199200.0
2011-12-30 09:30:00,28.75,28.8,28.68,28.72,49300.0,19.8059,19.8403,19.7577,19.7852,49300.0
2011-12-30 09:35:00,28.72,28.77,28.72,28.76,18100.0,19.7852,19.8197,19.7852,19.8128,18100.0
2011-12-30 09:40:00,28.75,28.76,28.72,28.73,9800.0,19.8059,19.8128,19.7852,19.7921,9800.0
2011-12-30 09:45:00,28.72,28.74,28.69,28.7,21600.0,19.7852,19.799,19.7646,19.7714,21600.0
2011-12-30 09:50:00,28.7,28.7,28.67,28.67,9600.0,19.7714,19.7714,19.7508,19.7508,9600.0
2011-12-30 09:55:00,28.67,28.67,28.65,28.65,12000.0,19.7508,19.7508,19.737,19.737,12000.0
2011-12-30 10:00:00,28.66,28.75,28.65,28.75,8800.0,19.7439,19.8059,19.737,19.8059,8800.0
2011-12-30 10:05:00,28.75,28.78,28.74,28.77,21900.0,19.8059,19.8266,19.799,19.8197,21900.0
2011-12-30 10:10:00,28.77,28.78,28.76,28.77,13200.0,19.8197,19.8266,19.8128,19.8197,13200.0
2011-12-30 10:15:00,28.77,28.77,28.75,28.77,17000.0,19.8197,19.8197,19.8059,19.8197,17000.0
2011-12-30 10:20:00,28.77,28.78,28.76,28.77,8100.0,19.8197,19.8266,19.8128,19.8197,8100.0
2011-12-30 10:25:00,28.77,28.77,28.74,28.76,14100.0,19.8197,19.8197,19.799,19.8128,14100.0
2011-12-30 10:30:00,28.75,28.76,28.73,28.73,25700.0,19.8059,19.8128,19.7921,19.7921,25700.0
2011-12-30 10:35:00,28.74,28.76,28.73,28.76,16700.0,19.799,19.8128,19.7921,19.8128,16700.0
2011-12-30 10:40:00,28.75,28.76,28.72,28.74,34700.0,19.8059,19.8128,19.7852,19.799,34700.0
2011-12-30 10:45:00,28.74,28.76,28.74,28.75,16500.0,19.799,19.8128,19.799,19.8059,16500.0
2011-12-30 10:50:00,28.75,28.77,28.75,28.77,7800.0,19.8059,19.8197,19.8059,19.8197,7800.0
2011-12-30 10:55:00,28.77,28.77,28.7,28.71,51800.0,19.8197,19.8197,19.7714,19.7783,51800.0
2011-12-30 11:00:00,28.71,28.71,28.68,28.68,11600.0,19.7783,19.7783,19.7577,19.7577,11600.0
2011-12-30 11:05:00,28.69,28.7,28.69,28.7,15600.0,19.7646,19.7714,19.7646,19.7714,15600.0
2011-12-30 11:10:00,28.7,28.71,28.68,28.7,14200.0,19.7714,19.7783,19.7577,19.7714,14200.0
2011-12-30 11:15:00,28.7,28.73,28.69,28.73,34800.0,19.7714,19.7921,19.7646,19.7921,34800.0
2011-12-30 11:20:00,28.73,28.76,28.73,28.76,33300.0,19.7921,19.8128,19.7921,19.8128,33300.0
2011-12-30 11:25:00,28.76,28.76,28.73,28.75,64900.0,19.8128,19.8128,19.7921,19.8059,64900.0
2011-12-30 11:30:00,28.75,28.76,28.72,28.74,6200.0,19.8059,19.8128,19.7852,19.799,6200.0
2011-12-30 11:35:00,28.74,28.76,28.74,28.74,16000.0,19.799,19.8128,19.799,19.799,16000.0
2011-12-30 11:40:00,28.74,28.75,28.73,28.75,22800.0,19.799,19.8059,19.7921,19.8059,22800.0
2011-12-30 11:45:00,28.74,28.75,28.74,28.75,4900.0,19.799,19.8059,19.799,19.8059,4900.0
2011-12-30 11:50:00,28.74,28.74,28.72,28.73,16900.0,19.799,19.799,19.7852,19.7921,16900.0
2011-12-30 11:55:00,28.73,28.74,28.72,28.72,30100.0,19.7921,19.799,19.7852,19.7852,30100.0
2011-12-30 12:00:00,28.72,28.73,28.72,28.72,4000.0,19.7852,19.7921,19.7852,19.7852,4000.0
2011-12-30 12:05:00,28.72,28.73,28.72,28.73,1600.0,19.7852,19.7921,19.7852,19.7921,1600.0
2011-12-30 12:10:00,28.72,28.73,28.72,28.72,4700.0,19.7852,19.7921,19.7852,19.7852,4700.0
2011-12-30 12:15:00,28.72,28.73,28.72,28.72,18500.0,19.7852,19.7921,19.7852,19.7852,18500.0
2011-12-30 12:20:00,28.72,28.72,28.68,28.68,7400.0,19.7852,19.7852,19.7577,19.7577,7400.0
2011-12-30 12:25:00,28.68,28.69,28.64,28.65,15000.0,19.7577,19.7646,19.7301,19.737,15000.0
2011-12-30 12:30:00,28.65,28.65,28.64,28.64,8800.0,19.737,19.737,19.7301,19.7301,8800.0
2011-12-30 12:35:00,28.64,28.65,28.61,28.61,13100.0,19.7301,19.737,19.7094,19.7094,13100.0
2011-12-30 12:40:00,28.61,28.62,28.6,28.6,7500.0,19.7094,19.7163,19.7026,19.7026,7500.0
2011-12-30 12:45:00,28.61,28.61,28.6,28.6,9000.0,19.7094,19.7094,19.7026,19.7026,9000.0
2011-12-30 12:50:00,28.61,28.61,28.6,28.6,6600.0,19.7094,19.7094,19.7026,19.7026,6600.0
2011-12-30 12:55:00,28.61,28.61,28.6,28.6,3000.0,19.7094,19.7094,19.7026,19.7026,3000.0
2011-12-30 13:00:00,28.61,28.61,28.6,28.61,5900.0,19.7094,19.7094,19.7026,19.7094,5900.0
2011-12-30 13:05:00,28.6,28.61,28.6,28.61,5700.0,19.7026,19.7094,19.7026,19.7094,5700.0
2011-12-30 13:10:00,28.6,28.61,28.6,28.6,2800.0,19.7026,19.7094,19.7026,19.7026,2800.0
2011-12-30 13:15:00,28.6,28.61,28.6,28.6,9200.0,19.7026,19.7094,19.7026,19.7026,9200.0
2011-12-30 13:20:00,28.6,28.61,28.6,28.61,31000.0,19.7026,19.7094,19.7026,19.7094,31000.0
2011-12-30 13:25:00,28.6,28.61,28.6,28.61,1100.0,19.7026,19.7094,19.7026,19.7094,1100.0
2011-12-30 13:30:00,28.61,28.63,28.61,28.62,25100.0,19.7094,19.7232,19.7094,19.7163,25100.0
2011-12-30 13:35:00,28.61,28.63,28.6,28.63,14300.0,19.7094,19.7232,19.7026,19.7232,14300.0
2011-12-30 13:40:00,28.63,28.63,28.62,28.62,4300.0,19.7232,19.7232,19.7163,19.7163,4300.0
2011-12-30 13:45:00,28.63,28.63,28.61,28.62,18300.0,19.7232,19.7232,19.7094,19.7163,18300.0
2011-12-30 13:50:00,28.62,28.62,28.61,28.61,9400.0,19.7163,19.7163,19.7094,19.7094,9400.0
2011-12-30 13:55:00,28.61,28.62,28.6,28.6,9700.0,19.7094,19.7163,19.7026,19.7026,9700.0
2011-12-30 14:00:00,28.59,28.59,28.58,28.58,8200.0,19.6957,19.6957,19.6888,19.6888,8200.0
2011-12-30 14:05:00,28.58,28.61,28.58,28.61,17900.0,19.6888,19.7094,19.6888,19.7094,17900.0
2011-12-30 14:10:00,28.61,28.62,28.6,28.61,14800.0,19.7094,19.7163,19.7026,19.7094,14800.0
2011-12-30 14:15:00,28.61,28.62,28.61,28.62,8000.0,19.7094,19.7163,19.7094,19.7163,8000.0
2011-12-30 14:20:00,28.62,28.62,28.56,28.6,50500.0,19.7163,19.7163,19.675,19.7026,50500.0
2011-12-30 14:25:00,28.6,28.6,28.59,28.59,5200.0,19.7026,19.7026,19.6957,19.6957,5200.0
2011-12-30 14:30:00,28.59,28.62,28.59,28.6,14300.0,19.6957,19.7163,19.6957,19.7026,14300.0
2011-12-30 14:35:00,28.6,28.61,28.58,28.58,15000.0,19.7026,19.7094,19.6888,19.6888,15000.0
2011-12-30 14:40:00,28.58,28.59,28.57,28.58,14500.0,19.6888,19.6957,19.6819,19.6888,14500.0
2011-12-30 14:45:00,28.58,28.59,28.58,28.59,15500.0,19.6888,19.6957,19.6888,19.6957,15500.0
2011-12-30 14:50:00,28.58,28.6,28.58,28.59,10900.0,19.6888,19.7026,19.6888,19.6957,10900.0
2011-12-30 14:55:00,28.6,28.61,28.6,28.6,17300.0,19.7026,19.7094,19.7026,19.7026,17300.0
2011-12-30 15:00:00,28.61,28.63,28.6,28.62,22400.0,19.7094,19.7232,19.7026,19.7163,22400.0
2011-12-30 15:05:00,28.63,28.63,28.62,28.62,17700.0,19.7232,19.7232,19.7163,19.7163,17700.0
2011-12-30 15:10:00,28.62,28.64,28.62,28.64,63100.0,19.7163,19.7301,19.7163,19.7301,63100.0
2011-12-30 15:15:00,28.64,28.66,28.64,28.65,14200.0,19.7301,19.7439,19.7301,19.737,14200.0
2011-12-30 15:20:00,28.66,28.68,28.65,28.67,31900.0,19.7439,19.7577,19.737,19.7508,31900.0
2011-12-30 15:25:00,28.67,28.68,28.65,28.67,25600.0,19.7508,19.7577,19.737,19.7508,25600.0
2011-12-30 15:30:00,28.67,28.67,28.66,28.67,22400.0,19.7508,19.7508,19.7439,19.7508,22400.0
2011-12-30 15:35:00,28.67,28.67,28.66,28.67,17100.0,19.7508,19.7508,19.7439,19.7508,17100.0
2011-12-30 15:40:00,28.67,28.71,28.66,28.7,55100.0,19.7508,19.7783,19.7439,19.7714,55100.0
2011-12-30 15:45:00,28.69,28.69,28.65,28.68,51500.0,19.7646,19.7646,19.737,19.7577,51500.0
2011-12-30 15:50:00,28.67,28.68,28.66,28.66,34500.0,19.7508,19.7577,19.7439,19.7439,34500.0
2011-12-30 15:55:00,28.66,28.66,28.6,28.6,190300.0,19.7439,19.7439,19.7026,19.7026,190300.0
2012-01-03 09:30:00,29.23,29.26,29.07,29.23,139600.0,20.1366,20.1572,20.0263,20.1366,139600.0
2012-01-03 09:35:00,29.24,29.31,29.22,29.29,71900.0,20.1435,20.1917,20.1297,20.1779,71900.0
2012-01-03 09:40:00,29.29,29.3,29.16,29.16,51100.0,20.1779,20.1848,20.0883,20.0883,51100.0
2012-01-03 09:45:00,29.17,29.21,29.14,29.21,120100.0,20.0952,20.1228,20.0746,20.1228,120100.0
2012-01-03 09:50:00,29.21,29.21,29.16,29.18,23500.0,20.1228,20.1228,20.0883,20.1021,23500.0
2012-01-03 09:55:00,29.18,29.2,29.16,29.17,39900.0,20.1021,20.1159,20.0883,20.0952,39900.0
2012-01-03 10:00:00,29.17,29.27,29.11,29.24,91000.0,20.0952,20.1641,20.0539,20.1435,91000.0
2012-01-03 10:05:00,29.24,29.27,29.24,29.25,39800.0,20.1435,20.1641,20.1435,20.1503,39800.0
2012-01-03 10:10:00,29.26,29.3,29.24,29.29,32200.0,20.1572,20.1848,20.1435,20.1779,32200.0
2012-01-03 10:15:00,29.3,29.32,29.25,29.28,40700.0,20.1848,20.1986,20.1503,20.171,40700.0
2012-01-03 10:20:00,29.29,29.31,29.24,29.24,19800.0,20.1779,20.1917,20.1435,20.1435,19800.0
2012-01-03 10:25:00,29.23,29.25,29.21,29.24,22100.0,20.1366,20.1503,20.1228,20.1435,22100.0
2012-01-03 10:30:00,29.25,29.25,29.22,29.22,31500.0,20.1503,20.1503,20.1297,20.1297,31500.0
2012-01-03 10:35:00,29.22,29.26,29.21,29.21,21000.0,20.1297,20.1572,20.1228,20.1228,21000.0
2012-01-03 10:40:00,29.21,29.22,29.14,29.15,21800.0,20.1228,20.1297,20.0746,20.0815,21800.0
2012-01-03 10:45:00,29.15,29.16,29.11,29.12,24500.0,20.0815,20.0883,20.0539,20.0608,24500.0
2012-01-03 10:50:00,29.12,29.13,29.12,29.13,16600.0,20.0608,20.0677,20.0608,20.0677,16600.0
2012-01-03 10:55:00,29.13,29.13,29.11,29.12,33900.0,20.0677,20.0677,20.0539,20.0608,33900.0
2012-01-03 11:00:00,29.13,29.14,29.1,29.1,42000.0,20.0677,20.0746,20.047,20.047,42000.0
2012-01-03 11:05:00,29.1,29.14,29.09,29.09,54100.0,20.047,20.0746,20.0401,20.0401,54100.0
2012-01-03 11:10:00,29.09,29.18,29.07,29.17,54000.0,20.0401,20.1021,20.0263,20.0952,54000.0
2012-01-03 11:15:00,29.18,29.21,29.15,29.16,20200.0,20.1021,20.1228,20.0815,20.0883,20200.0
2012-01-03 11:20:00,29.16,29.17,29.15,29.15,12000.0,20.0883,20.0952,20.0815,20.0815,12000.0
2012-01-03 11:25:00,29.15,29.2,29.15,29.18,20900.0,20.0815,20.1159,20.0815,20.1021,20900.0
2012-01-03 11:30:00,29.17,29.2,29.16,29.18,45600.0,20.0952,20.1159,20.0883,20.1021,45600.0
2012-01-03 11:35:00,29.17,29.2,29.17,29.19,17300.0,20.0952,20.1159,20.0952,20.109,17300.0
2012-01-03 11:40:00,29.19,29.19,29.14,29.16,21200.0,20.109,20.109,20.0746,20.0883,21200.0
2012-01-03 11:45:00,29.16,29.17,29.11,29.13,14700.0,20.0883,20.0952,20.0539,20.0677,14700.0
2012-01-03 11:50:00,29.14,29.16,29.11,29.11,28800.0,20.0746,20.0883,20.0539,20.0539,28800.0
2012-01-03 11:55:00,29.11,29.13,29.1,29.11,25500.0,20.0539,20.0677,20.047,20.0539,25500.0
2012-01-03 12:00:00,29.12,29.12,29.08,29.09,14100.0,20.0608,20.0608,20.0332,20.0401,14100.0
2012-01-03 12:05:00,29.08,29.09,29.05,29.06,18100.0,20.0332,20.0401,20.0126,20.0194,18100.0
2012-01-03 12:10:00,29.05,29.06,29.03,29.03,16500.0,20.0126,20.0194,19.9988,19.9988,16500.0
2012-01-03 12:15:00,29.03,29.05,29.03,29.03,16000.0,19.9988,20.0126,19.9988,19.9988,16000.0
2012-01-03 12:20:00,29.04,29.05,29.03,29.05,23000.0,20.0057,20.0126,19.9988,20.0126,23000.0
2012-01-03 12:25:00,29.04,29.06,29.03,29.06,19000.0,20.0057,20.0194,19.9988,20.0194,19000.0
2012-01-03 12:30:00,29.06,29.06,28.97,29.0,21900.0,20.0194,20.0194,19.9574,19.9781,21900.0
2012-01-03 12:35:00,29.0,29.02,28.95,28.96,38200.0,19.9781,19.9919,19.9437,19.9506,38200.0
2012-01-03 12:40:00,28.96,29.0,28.95,29.0,33200.0,19.9506,19.9781,19.9437,19.9781,33200.0
2012-01-03 12:45:00,28.99,29.01,28.95,28.95,20800.0,19.9712,19.985,19.9437,19.9437,20800.0
2012-01-03 12:50:00,28.95,28.99,28.95,28.96,18800.0,19.9437,19.9712,19.9437,19.9506,18800.0
2012-01-03 12:55:00,28.96,28.97,28.94,28.94,22100.0,19.9506,19.9574,19.9368,19.9368,22100.0
2012-01-03 13:00:00,28.95,28.96,28.93,28.94,30100.0,19.9437,19.9506,19.9299,19.9368,30100.0
2012-01-03 13:05:00,28.94,28.94,28.92,28.93,17800.0,19.9368,19.9368,19.923,19.9299,17800.0
2012-01-03 13:10:00,28.93,28.94,28.9,28.9,11100.0,19.9299,19.9368,19.9092,19.9092,11100.0
2012-01-03 13:15:00,28.9,28.93,28.9,28.92,16800.0,19.9092,19.9299,19.9092,19.923,16800.0
2012-01-03 13:20:00,28.93,28.94,28.91,28.94,14100.0,19.9299,19.9368,19.9161,19.9368,14100.0
2012-01-03 13:25:00,28.94,28.94,28.89,28.94,27100.0,19.9368,19.9368,19.9023,19.9368,27100.0
2012-01-03 13:30:00,28.94,28.96,28.93,28.96,10800.0,19.9368,19.9506,19.9299,19.9506,10800.0
2012-01-03 13:35:00,28.96,28.97,28.9,28.93,53400.0,19.9506,19.9574,19.9092,19.9299,53400.0
2012-01-03 13:40:00,28.93,28.98,28.93,28.93,67800.0,19.9299,19.9643,19.9299,19.9299,67800.0
2012-01-03 13:45:00,28.93,28.97,28.93,28.97,16000.0,19.9299,19.9574,19.9299,19.9574,16000.0
2012-01-03 13:50:00,28.98,28.98,28.96,28.96,15600.0,19.9643,19.9643,19.9506,19.9506,15600.0
2012-01-03 13:55:00,28.97,28.97,28.93,28.95,61800.0,19.9574,19.9574,19.9299,19.9437,61800.0
2012-01-03 14:00:00,28.95,28.98,28.95,28.98,19000.0,19.9437,19.9643,19.9437,19.9643,19000.0
2012-01-03 14:05:00,28.98,29.0,28.95,28.98,63700.0,19.9643,19.9781,19.9437,19.9643,63700.0
2012-01-03 14:10:00,28.97,29.06,28.95,29.05,90100.0,19.9574,20.0194,19.9437,20.0126,90100.0
2012-01-03 14:15:00,29.05,29.06,29.01,29.01,30000.0,20.0126,20.0194,19.985,19.985,30000.0
2012-01-03 14:20:00,29.02,29.03,29.01,29.02,17700.0,19.9919,19.9988,19.985,19.9919,17700.0
2012-01-03 14:25:00,29.02,29.03,29.01,29.03,28600.0,19.9919,19.9988,19.985,19.9988,28600.0
2012-01-03 14:30:00,29.03,29.08,29.03,29.08,28600.0,19.9988,20.0332,19.9988,20.0332,28600.0
2012-01-03 14:35:00,29.08,29.1,29.04,29.04,49900.0,20.0332,20.047,20.0057,20.0057,49900.0
2012-01-03 14:40:00,29.05,29.05,29.02,29.03,21100.0,20.0126,20.0126,19.9919,19.9988,21100.0
2012-01-03 14:45:00,29.03,29.05,29.03,29.05,26500.0,19.9988,20.0126,19.9988,20.0126,26500.0
2012-01-03 14:50:00,29.05,29.07,29.04,29.05,38500.0,20.0126,20.0263,20.0057,20.0126,38500.0
2012-01-03 14:55:00,29.05,29.06,29.05,29.05,15000.0,20.0126,20.0194,20.0126,20.0126,15000.0
2012-01-03 15:00:00,29.06,29.06,28.96,28.98,52600.0,20.0194,20.0194,19.9506,19.9643,52600.0
2012-01-03 15:05:00,28.97,29.0,28.97,28.99,35000.0,19.9574,19.9781,19.9574,19.9712,35000.0
2012-01-03 15:10:00,29.0,29.0,28.98,29.0,23400.0,19.9781,19.9781,19.9643,19.9781,23400.0
2012-01-03 15:15:00,28.99,29.04,28.99,29.02,39200.0,19.9712,20.0057,19.9712,19.9919,39200.0
2012-01-03 15:20:00,29.03,29.04,28.94,28.94,68100.0,19.9988,20.0057,19.9368,19.9368,68100.0
2012-01-03 15:25:00,28.94,28.98,28.94,28.97,40100.0,19.9368,19.9643,19.9368,19.9574,40100.0
2012-01-03 15:30:00,28.98,29.02,28.97,29.0,57500.0,19.9643,19.9919,19.9574,19.9781,57500.0
2012-01-03 15:35:00,28.99,29.0,28.92,28.93,98200.0,19.9712,19.9781,19.923,19.9299,98200.0
2012-01-03 15:40:00,28.93,28.99,28.92,28.99,63900.0,19.9299,19.9712,19.923,19.9712,63900.0
2012-01-03 15:45:00,28.99,29.02,28.99,29.02,89600.0,19.9712,19.9919,19.9712,19.9919,89600.0
2012-01-03 15:50:00,29.02,29.03,28.94,28.95,144400.0,19.9919,19.9988,19.9368,19.9437,144400.0
2012-01-03 15:55:00,28.95,28.95,28.88,28.91,383900.0,19.9437,19.9437,19.8954,19.9161,383900.0
2012-01-04 09:30:00,29.03,29.11,28.95,29.05,95500.0,19.9988,20.0539,19.9437,20.0126,95500.0
2012-01-04 09:35:00,29.05,29.08,29.01,29.01,34500.0,20.0126,20.0332,19.985,19.985,34500.0
2012-01-04 09:40:00,29.01,29.04,28.95,28.96,37500.0,19.985,20.0057,19.9437,19.9506,37500.0
2012-01-04 09:45:00,28.95,29.0,28.95,29.0,27300.0,19.9437,19.9781,19.9437,19.9781,27300.0
2012-01-04 09:50:00,29.01,29.01,28.98,29.0,16100.0,19.985,19.985,19.9643,19.9781,16100.0
2012-01-04 09:55:00,29.0,29.04,29.0,29.01,23100.0,19.9781,20.0057,19.9781,19.985,23100.0
2012-01-04 10:00:00,29.0,29.0,28.95,28.96,38400.0,19.9781,19.9781,19.9437,19.9506,38400.0
2012-01-04 10:05:00,28.95,28.97,28.92,28.97,25700.0,19.9437,19.9574,19.923,19.9574,25700.0
2012-01-04 10:10:00,28.96,28.98,28.94,28.95,54200.0,19.9506,19.9643,19.9368,19.9437,54200.0
2012-01-04 10:15:00,28.95,28.95,28.89,28.94,49200.0,19.9437,19.9437,19.9023,19.9368,49200.0
2012-01-04 10:20:00,28.94,29.01,28.93,29.0,22000.0,19.9368,19.985,19.9299,19.9781,22000.0
2012-01-04 10:25:00,29.0,29.01,28.94,28.95,42600.0,19.9781,19.985,19.9368,19.9437,42600.0
2012-01-04 10:30:00,28.95,28.95,28.9,28.95,85200.0,19.9437,19.9437,19.9092,19.9437,85200.0
2012-01-04 10:35:00,28.94,28.95,28.89,28.89,38600.0,19.9368,19.9437,19.9023,19.9023,38600.0
2012-01-04 10:40:00,28.89,28.94,28.87,28.93,40500.0,19.9023,19.9368,19.8886,19.9299,40500.0
2012-01-04 10:45:00,28.94,28.96,28.92,28.96,59100.0,19.9368,19.9506,19.923,19.9506,59100.0
2012-01-04 10:50:00,28.95,29.06,28.95,29.05,58100.0,19.9437,20.0194,19.9437,20.0126,58100.0
2012-01-04 10:55:00,29.06,29.09,29.04,29.05,65000.0,20.0194,20.0401,20.0057,20.0126,65000.0
2012-01-04 11:00:00,29.05,29.06,29.02,29.02,27100.0,20.0126,20.0194,19.9919,19.9919,27100.0
2012-01-04 11:05:00,29.03,29.04,29.0,29.04,29200.0,19.9988,20.0057,19.9781,20.0057,29200.0
2012-01-04 11:10:00,29.04,29.11,29.03,29.1,45200.0,20.0057,20.0539,19.9988,20.047,45200.0
2012-01-04 11:15:00,29.11,29.15,29.09,29.14,173800.0,20.0539,20.0815,20.0401,20.0746,173800.0
2012-01-04 11:20:00,29.14,29.17,29.1,29.1,37800.0,20.0746,20.0952,20.047,20.047,37800.0
2012-01-04 11:25:00,29.1,29.12,29.09,29.1,32500.0,20.047,20.0608,20.0401,20.047,32500.0
2012-01-04 11:30:00,29.1,29.11,29.08,29.1,32700.0,20.047,20.0539,20.0332,20.047,32700.0
2012-01-04 11:35:00,29.08,29.14,29.07,29.14,36500.0,20.0332,20.0746,20.0263,20.0746,36500.0
2012-01-04 11:40:00,29.14,29.18,29.13,29.18,29100.0,20.0746,20.1021,20.0677,20.1021,29100.0
2012-01-04 11:45:00,29.17,29.18,29.17,29.17,23600.0,20.0952,20.1021,20.0952,20.0952,23600.0
2012-01-04 11:50:00,29.18,29.2,29.16,29.19,30900.0,20.1021,20.1159,20.0883,20.109,30900.0
2012-01-04 11:55:00,29.19,29.19,29.15,29.16,39400.0,20.109,20.109,20.0815,20.0883,39400.0
2012-01-04 12:00:00,29.16,29.18,29.15,29.16,67800.0,20.0883,20.1021,20.0815,20.0883,67800.0
2012-01-04 12:05:00,29.16,29.18,29.14,29.18,71800.0,20.0883,20.1021,20.0746,20.1021,71800.0
2012-01-04 12:10:00,29.18,29.2,29.17,29.19,30500.0,20.1021,20.1159,20.0952,20.109,30500.0
2012-01-04 12:15:00,29.19,29.23,29.18,29.23,24000.0,20.109,20.1366,20.1021,20.1366,24000.0
2012-01-04 12:20:00,29.22,29.23,29.2,29.23,27800.0,20.1297,20.1366,20.1159,20.1366,27800.0
2012-01-04 12:25:00,29.22,29.23,29.22,29.23,17400.0,20.1297,20.1366,20.1297,20.1366,17400.0
2012-01-04 12:30:00,29.23,29.23,29.22,29.23,17100.0,20.1366,20.1366,20.1297,20.1366,17100.0
2012-01-04 12:35:00,29.23,29.23,29.21,29.22,24800.0,20.1366,20.1366,20.1228,20.1297,24800.0
2012-01-04 12:40:00,29.22,29.24,29.21,29.23,31300.0,20.1297,20.1435,20.1228,20.1366,31300.0
2012-01-04 12:45:00,29.23,29.27,29.23,29.25,55100.0,20.1366,20.1641,20.1366,20.1503,55100.0
2012-01-04 12:50:00,29.24,29.27,29.24,29.26,15900.0,20.1435,20.1641,20.1435,20.1572,15900.0
2012-01-04 12:55:00,29.27,29.27,29.25,29.26,30700.0,20.1641,20.1641,20.1503,20.1572,30700.0
2012-01-04 13:00:00,29.26,29.26,29.22,29.24,49000.0,20.1572,20.1572,20.1297,20.1435,49000.0
2012-01-04 13:05:00,29.24,29.25,29.18,29.18,55500.0,20.1435,20.1503,20.1021,20.1021,55500.0
2012-01-04 13:10:00,29.18,29.21,29.18,29.2,43000.0,20.1021,20.1228,20.1021,20.1159,43000.0
2012-01-04 13:15:00,29.21,29.22,29.19,29.21,49800.0,20.1228,20.1297,20.109,20.1228,49800.0
2012-01-04 13:20:00,29.2,29.22,29.2,29.22,5100.0,20.1159,20.1297,20.1159,20.1297,5100.0
2012-01-04 13:25:00,29.21,29.29,29.18,29.28,118800.0,20.1228,20.1779,20.1021,20.171,118800.0
2012-01-04 13:30:00,29.27,29.28,29.25,29.25,17200.0,20.1641,20.171,20.1503,20.1503,17200.0
2012-01-04 13:35:00,29.26,29.29,29.26,29.28,27500.0,20.1572,20.1779,20.1572,20.171,27500.0
2012-01-04 13:40:00,29.28,29.31,29.27,29.31,37600.0,20.171,20.1917,20.1641,20.1917,37600.0
2012-01-04 13:45:00,29.31,29.37,29.3,29.37,37900.0,20.1917,20.233,20.1848,20.233,37900.0
2012-01-04 13:50:00,29.36,29.41,29.34,29.41,32600.0,20.2261,20.2606,20.2123,20.2606,32600.0
2012-01-04 13:55:00,29.4,29.42,29.36,29.39,37900.0,20.2537,20.2675,20.2261,20.2468,37900.0
2012-01-04 14:00:00,29.38,29.39,29.35,29.35,24400.0,20.2399,20.2468,20.2192,20.2192,24400.0
2012-01-04 14:05:00,29.35,29.35,29.33,29.33,15500.0,20.2192,20.2192,20.2055,20.2055,15500.0
2012-01-04 14:10:00,29.33,29.34,29.28,29.28,37700.0,20.2055,20.2123,20.171,20.171,37700.0
2012-01-04 14:15:00,29.28,29.35,29.28,29.35,45200.0,20.171,20.2192,20.171,20.2192,45200.0
2012-01-04 14:20:00,29.35,29.35,29.31,29.32,24900.0,20.2192,20.2192,20.1917,20.1986,24900.0
2012-01-04 14:25:00,29.31,29.34,29.31,29.33,29300.0,20.1917,20.2123,20.1917,20.2055,29300.0
2012-01-04 14:30:00,29.33,29.34,29.32,29.34,20400.0,20.2055,20.2123,20.1986,20.2123,20400.0
2012-01-04 14:35:00,29.34,29.36,29.33,29.35,39700.0,20.2123,20.2261,20.2055,20.2192,39700.0
2012-01-04 14:40:00,29.34,29.36,29.34,29.36,21700.0,20.2123,20.2261,20.2123,20.2261,21700.0
2012-01-04 14:45:00,29.36,29.36,29.34,29.35,37900.0,20.2261,20.2261,20.2123,20.2192,37900.0
2012-01-04 14:50:00,29.35,29.4,29.35,29.39,36500.0,20.2192,20.2537,20.2192,20.2468,36500.0
2012-01-04 14:55:00,29.39,29.4,29.38,29.39,20100.0,20.2468,20.2537,20.2399,20.2468,20100.0
2012-01-04 15:00:00,29.38,29.39,29.34,29.34,47300.0,20.2399,20.2468,20.2123,20.2123,47300.0
2012-01-04 15:05:00,29.34,29.37,29.34,29.37,39300.0,20.2123,20.233,20.2123,20.233,39300.0
2012-01-04 15:10:00,29.37,29.41,29.36,29.4,147800.0,20.233,20.2606,20.2261,20.2537,147800.0
2012-01-04 15:15:00,29.4,29.4,29.37,29.37,69100.0,20.2537,20.2537,20.233,20.233,69100.0
2012-01-04 15:20:00,29.37,29.4,29.35,29.36,108900.0,20.233,20.2537,20.2192,20.2261,108900.0
2012-01-04 15:25:00,29.36,29.36,29.35,29.36,35200.0,20.2261,20.2261,20.2192,20.2261,35200.0
2012-01-04 15:30:00,29.35,29.36,29.35,29.36,42000.0,20.2192,20.2261,20.2192,20.2261,42000.0
2012-01-04 15:35:00,29.36,29.42,29.35,29.42,96000.0,20.2261,20.2675,20.2192,20.2675,96000.0
2012-01-04 15:40:00,29.41,29.43,29.4,29.42,67800.0,20.2606,20.2743,20.2537,20.2675,67800.0
2012-01-04 15:45:00,29.42,29.43,29.37,29.39,120900.0,20.2675,20.2743,20.233,20.2468,120900.0
2012-01-04 15:50:00,29.39,29.4,29.37,29.39,121300.0,20.2468,20.2537,20.233,20.2468,121300.0
2012-01-04 15:55:00,29.4,29.41,29.35,29.35,237800.0,20.2537,20.2606,20.2192,20.2192,237800.0
2012-01-05 09:30:00,29.14,29.18,29.09,29.18,72600.0,20.0746,20.1021,20.0401,20.1021,72600.0
2012-01-05 09:35:00,29.18,29.19,29.08,29.15,26100.0,20.1021,20.109,20.0332,20.0815,26100.0
2012-01-05 09:40:00,29.14,29.14,29.02,29.04,31900.0,20.0746,20.0746,19.9919,20.0057,31900.0
2012-01-05 09:45:00,29.04,29.08,29.01,29.05,53300.0,20.0057,20.0332,19.985,20.0126,53300.0
2012-01-05 09:50:00,29.05,29.05,29.0,29.0,34500.0,20.0126,20.0126,19.9781,19.9781,34500.0
2012-01-05 09:55:00,29.0,29.02,28.95,28.99,41500.0,19.9781,19.9919,19.9437,19.9712,41500.0
2012-01-05 10:00:00,28.99,28.99,28.9,28.97,83500.0,19.9712,19.9712,19.9092,19.9574,83500.0
2012-01-05 10:05:00,28.97,29.03,28.96,29.03,66400.0,19.9574,19.9988,19.9506,19.9988,66400.0
2012-01-05 10:10:00,29.02,29.04,28.96,29.04,31700.0,19.9919,20.0057,19.9506,20.0057,31700.0
2012-01-05 10:15:00,29.03,29.09,29.03,29.08,37400.0,19.9988,20.0401,19.9988,20.0332,37400.0
2012-01-05 10:20:00,29.09,29.18,29.06,29.18,94500.0,20.0401,20.1021,20.0194,20.1021,94500.0
2012-01-05 10:25:00,29.18,29.25,29.17,29.21,101200.0,20.1021,20.1503,20.0952,20.1228,101200.0
2012-01-05 10:30:00,29.22,29.23,29.13,29.14,36800.0,20.1297,20.1366,20.0677,20.0746,36800.0
2012-01-05 10:35:00,29.13,29.19,29.1,29.19,74500.0,20.0677,20.109,20.047,20.109,74500.0
2012-01-05 10:40:00,29.18,29.31,29.18,29.28,91600.0,20.1021,20.1917,20.1021,20.171,91600.0
2012-01-05 10:45:00,29.27,29.27,29.17,29.17,32200.0,20.1641,20.1641,20.0952,20.0952,32200.0
2012-01-05 10:50:00,29.18,29.21,29.13,29.18,41600.0,20.1021,20.1228,20.0677,20.1021,41600.0
2012-01-05 10:55:00,29.18,29.21,29.16,29.21,30200.0,20.1021,20.1228,20.0883,20.1228,30200.0
2012-01-05 11:00:00,29.2,29.21,29.18,29.2,35500.0,20.1159,20.1228,20.1021,20.1159,35500.0
2012-01-05 11:05:00,29.19,29.21,29.15,29.15,26600.0,20.109,20.1228,20.0815,20.0815,26600.0
2012-01-05 11:10:00,29.16,29.17,29.1,29.12,22300.0,20.0883,20.0952,20.047,20.0608,22300.0
2012-01-05 11:15:00,29.12,29.13,29.07,29.09,23600.0,20.0608,20.0677,20.0263,20.0401,23600.0
2012-01-05 11:20:00,29.1,29.2,29.08,29.2,19300.0,20.047,20.1159,20.0332,20.1159,19300.0
2012-01-05 11:25:00,29.2,29.25,29.2,29.24,53300.0,20.1159,20.1503,20.1159,20.1435,53300.0
2012-01-05 11:30:00,29.25,29.28,29.25,29.26,22000.0,20.1503,20.171,20.1503,20.1572,22000.0
2012-01-05 11:35:00,29.25,29.26,29.23,29.24,17400.0,20.1503,20.1572,20.1366,20.1435,17400.0
2012-01-05 11:40:00,29.23,29.29,29.23,29.25,30700.0,20.1366,20.1779,20.1366,20.1503,30700.0
2012-01-05 11:45:00,29.25,29.26,29.23,29.24,23100.0,20.1503,20.1572,20.1366,20.1435,23100.0
2012-01-05 11:50:00,29.24,29.26,29.21,29.22,23500.0,20.1435,20.1572,20.1228,20.1297,23500.0
2012-01-05 11:55:00,29.22,29.23,29.2,29.22,24400.0,20.1297,20.1366,20.1159,20.1297,24400.0
2012-01-05 12:00:00,29.23,29.24,29.21,29.21,19500.0,20.1366,20.1435,20.1228,20.1228,19500.0
2012-01-05 12:05:00,29.21,29.27,29.21,29.27,20000.0,20.1228,20.1641,20.1228,20.1641,20000.0
2012-01-05 12:10:00,29.28,29.3,29.28,29.28,13800.0,20.171,20.1848,20.171,20.171,13800.0
2012-01-05 12:15:00,29.29,29.37,29.29,29.37,40300.0,20.1779,20.233,20.1779,20.233,40300.0
2012-01-05 12:20:00,29.37,29.37,29.31,29.36,37100.0,20.233,20.233,20.1917,20.2261,37100.0
2012-01-05 12:25:00,29.36,29.4,29.35,29.37,28600.0,20.2261,20.2537,20.2192,20.233,28600.0
2012-01-05 12:30:00,29.37,29.41,29.36,29.4,46500.0,20.233,20.2606,20.2261,20.2537,46500.0
2012-01-05 12:35:00,29.39,29.41,29.34,29.37,36600.0,20.2468,20.2606,20.2123,20.233,36600.0
2012-01-05 12:40:00,29.37,29.42,29.36,29.41,52200.0,20.233,20.2675,20.2261,20.2606,52200.0
2012-01-05 12:45:00,29.42,29.43,29.4,29.43,24100.0,20.2675,20.2743,20.2537,20.2743,24100.0
2012-01-05 12:50:00,29.42,29.43,29.39,29.42,14000.0,20.2675,20.2743,20.2468,20.2675,14000.0
2012-01-05 12:55:00,29.42,29.44,29.41,29.43,15300.0,20.2675,20.2812,20.2606,20.2743,15300.0
2012-01-05 13:00:00,29.42,29.43,29.37,29.4,24000.0,20.2675,20.2743,20.233,20.2537,24000.0
2012-01-05 13:05:00,29.4,29.41,29.35,29.36,32700.0,20.2537,20.2606,20.2192,20.2261,32700.0
2012-01-05 13:10:00,29.35,29.36,29.32,29.32,37100.0,20.2192,20.2261,20.1986,20.1986,37100.0
2012-01-05 13:15:00,29.33,29.35,29.32,29.33,37200.0,20.2055,20.2192,20.1986,20.2055,37200.0
2012-01-05 13:20:00,29.34,29.37,29.33,29.35,13700.0,20.2123,20.233,20.2055,20.2192,13700.0
2012-01-05 13:25:00,29.35,29.38,29.34,29.36,24300.0,20.2192,20.2399,20.2123,20.2261,24300.0
2012-01-05 13:30:00,29.36,29.38,29.35,29.37,27100.0,20.2261,20.2399,20.2192,20.233,27100.0
2012-01-05 13:35:00,29.37,29.39,29.36,29.36,15100.0,20.233,20.2468,20.2261,20.2261,15100.0
2012-01-05 13:40:00,29.37,29.4,29.36,29.36,27300.0,20.233,20.2537,20.2261,20.2261,27300.0
2012-01-05 13:45:00,29.36,29.38,29.32,29.37,19100.0,20.2261,20.2399,20.1986,20.233,19100.0
2012-01-05 13:50:00,29.37,29.41,29.36,29.38,34000.0,20.233,20.2606,20.2261,20.2399,34000.0
2012-01-05 13:55:00,29.38,29.4,29.34,29.34,26000.0,20.2399,20.2537,20.2123,20.2123,26000.0
2012-01-05 14:00:00,29.34,29.34,29.3,29.32,19200.0,20.2123,20.2123,20.1848,20.1986,19200.0
2012-01-05 14:05:00,29.32,29.33,29.28,29.29,20000.0,20.1986,20.2055,20.171,20.1779,20000.0
2012-01-05 14:10:00,29.28,29.33,29.28,29.31,23100.0,20.171,20.2055,20.171,20.1917,23100.0
2012-01-05 14:15:00,29.31,29.31,29.25,29.28,28800.0,20.1917,20.1917,20.1503,20.171,28800.0
2012-01-05 14:20:00,29.28,29.28,29.25,29.26,18100.0,20.171,20.171,20.1503,20.1572,18100.0
2012-01-05 14:25:00,29.26,29.28,29.2,29.23,23900.0,20.1572,20.171,20.1159,20.1366,23900.0
2012-01-05 14:30:00,29.23,29.28,29.22,29.26,37300.0,20.1366,20.171,20.1297,20.1572,37300.0
2012-01-05 14:35:00,29.27,29.28,29.25,29.25,25500.0,20.1641,20.171,20.1503,20.1503,25500.0
2012-01-05 14:40:00,29.25,29.27,29.23,29.25,15800.0,20.1503,20.1641,20.1366,20.1503,15800.0
2012-01-05 14:45:00,29.24,29.24,29.2,29.2,18000.0,20.1435,20.1435,20.1159,20.1159,18000.0
2012-01-05 14:50:00,29.2,29.23,29.19,29.21,22600.0,20.1159,20.1366,20.109,20.1228,22600.0
2012-01-05 14:55:00,29.21,29.23,29.19,29.2,27400.0,20.1228,20.1366,20.109,20.1159,27400.0
2012-01-05 15:00:00,29.19,29.26,29.16,29.25,48700.0,20.109,20.1572,20.0883,20.1503,48700.0
2012-01-05 15:05:00,29.25,29.27,29.24,29.25,19000.0,20.1503,20.1641,20.1435,20.1503,19000.0
2012-01-05 15:10:00,29.25,29.26,29.21,29.22,46300.0,20.1503,20.1572,20.1228,20.1297,46300.0
2012-01-05 15:15:00,29.22,29.26,29.21,29.26,19500.0,20.1297,20.1572,20.1228,20.1572,19500.0
2012-01-05 15:20:00,29.25,29.27,29.23,29.25,30700.0,20.1503,20.1641,20.1366,20.1503,30700.0
2012-01-05 15:25:00,29.26,29.28,29.21,29.21,34300.0,20.1572,20.171,20.1228,20.1228,34300.0
2012-01-05 15:30:00,29.22,29.23,29.19,29.19,43000.0,20.1297,20.1366,20.109,20.109,43000.0
2012-01-05 15:35:00,29.19,29.24,29.18,29.24,88200.0,20.109,20.1435,20.1021,20.1435,88200.0
2012-01-05 15:40:00,29.24,29.28,29.24,29.28,52500.0,20.1435,20.171,20.1435,20.171,52500.0
2012-01-05 15:45:00,29.27,29.28,29.23,29.23,51500.0,20.1641,20.171,20.1366,20.1366,51500.0
2012-01-05 15:50:00,29.24,29.24,29.22,29.23,58600.0,20.1435,20.1435,20.1297,20.1366,58600.0
2012-01-05 15:55:00,29.23,29.25,29.21,29.25,170600.0,20.1366,20.1503,20.1228,20.1503,170600.0
2012-01-06 09:30:00,29.16,29.27,29.13,29.14,58800.0,20.0883,20.1641,20.0677,20.0746,58800.0
2012-01-06 09:35:00,29.16,29.23,29.14,29.15,20100.0,20.0883,20.1366,20.0746,20.0815,20100.0
2012-01-06 09:40:00,29.15,29.15,29.04,29.05,21000.0,20.0815,20.0815,20.0057,20.0126,21000.0
2012-01-06 09:45:00,29.05,29.05,29.03,29.05,19000.0,20.0126,20.0126,19.9988,20.0126,19000.0
2012-01-06 09:50:00,29.05,29.05,28.93,28.93,43300.0,20.0126,20.0126,19.9299,19.9299,43300.0
2012-01-06 09:55:00,28.93,28.99,28.93,28.98,15200.0,19.9299,19.9712,19.9299,19.9643,15200.0
2012-01-06 10:00:00,28.98,28.98,28.94,28.96,36100.0,19.9643,19.9643,19.9368,19.9506,36100.0
2012-01-06 10:05:00,28.96,29.01,28.95,28.99,14100.0,19.9506,19.985,19.9437,19.9712,14100.0
2012-01-06 10:10:00,28.99,29.02,28.96,28.96,15300.0,19.9712,19.9919,19.9506,19.9506,15300.0
2012-01-06 10:15:00,28.97,28.99,28.95,28.96,11400.0,19.9574,19.9712,19.9437,19.9506,11400.0
2012-01-06 10:20:00,28.95,29.0,28.93,29.0,25500.0,19.9437,19.9781,19.9299,19.9781,25500.0
2012-01-06 10:25:00,28.99,28.99,28.95,28.97,16900.0,19.9712,19.9712,19.9437,19.9574,16900.0
2012-01-06 10:30:00,28.97,29.02,28.96,29.02,28400.0,19.9574,19.9919,19.9506,19.9919,28400.0
2012-01-06 10:35:00,29.03,29.03,29.0,29.02,23500.0,19.9988,19.9988,19.9781,19.9919,23500.0
2012-01-06 10:40:00,29.03,29.06,29.01,29.06,26800.0,19.9988,20.0194,19.985,20.0194,26800.0
2012-01-06 10:45:00,29.07,29.14,29.06,29.14,18300.0,20.0263,20.0746,20.0194,20.0746,18300.0
2012-01-06 10:50:00,29.14,29.14,29.11,29.11,18400.0,20.0746,20.0746,20.0539,20.0539,18400.0
2012-01-06 10:55:00,29.1,29.11,29.07,29.07,33400.0,20.047,20.0539,20.0263,20.0263,33400.0
2012-01-06 11:00:00,29.08,29.13,29.08,29.1,29000.0,20.0332,20.0677,20.0332,20.047,29000.0
2012-01-06 11:05:00,29.1,29.2,29.1,29.18,33400.0,20.047,20.1159,20.047,20.1021,33400.0
2012-01-06 11:10:00,29.17,29.19,29.16,29.17,23100.0,20.0952,20.109,20.0883,20.0952,23100.0
2012-01-06 11:15:00,29.18,29.22,29.18,29.21,9200.0,20.1021,20.1297,20.1021,20.1228,9200.0
2012-01-06 11:20:00,29.21,29.21,29.19,29.21,18000.0,20.1228,20.1228,20.109,20.1228,18000.0
2012-01-06 11:25:00,29.2,29.21,29.18,29.21,28600.0,20.1159,20.1228,20.1021,20.1228,28600.0
2012-01-06 11:30:00,29.21,29.3,29.21,29.3,44500.0,20.1228,20.1848,20.1228,20.1848,44500.0
2012-01-06 11:35:00,29.29,29.3,29.26,29.27,39600.0,20.1779,20.1848,20.1572,20.1641,39600.0
2012-01-06 11:40:00,29.27,29.28,29.26,29.28,27300.0,20.1641,20.171,20.1572,20.171,27300.0
2012-01-06 11:45:00,29.28,29.29,29.24,29.25,40400.0,20.171,20.1779,20.1435,20.1503,40400.0
2012-01-06 11:50:00,29.26,29.27,29.24,29.25,28800.0,20.1572,20.1641,20.1435,20.1503,28800.0
2012-01-06 11:55:00,29.25,29.26,29.23,29.24,22800.0,20.1503,20.1572,20.1366,20.1435,22800.0
2012-01-06 12:00:00,29.23,29.23,29.21,29.21,9200.0,20.1366,20.1366,20.1228,20.1228,9200.0
2012-01-06 12:05:00,29.21,29.22,29.2,29.2,26100.0,20.1228,20.1297,20.1159,20.1159,26100.0
2012-01-06 12:10:00,29.21,29.21,29.19,29.19,23300.0,20.1228,20.1228,20.109,20.109,23300.0
2012-01-06 12:15:00,29.19,29.2,29.18,29.19,6000.0,20.109,20.1159,20.1021,20.109,6000.0
2012-01-06 12:20:00,29.2,29.21,29.17,29.17,7700.0,20.1159,20.1228,20.0952,20.0952,7700.0
2012-01-06 12:25:00,29.18,29.19,29.16,29.16,9600.0,20.1021,20.109,20.0883,20.0883,9600.0
2012-01-06 12:30:00,29.16,29.16,29.15,29.16,9600.0,20.0883,20.0883,20.0815,20.0883,9600.0
2012-01-06 12:35:00,29.15,29.16,29.11,29.12,13700.0,20.0815,20.0883,20.0539,20.0608,13700.0
2012-01-06 12:40:00,29.12,29.12,29.07,29.07,31300.0,20.0608,20.0608,20.0263,20.0263,31300.0
2012-01-06 12:45:00,29.08,29.08,29.04,29.05,22800.0,20.0332,20.0332,20.0057,20.0126,22800.0
2012-01-06 12:50:00,29.05,29.06,29.05,29.06,7000.0,20.0126,20.0194,20.0126,20.0194,7000.0
2012-01-06 12:55:00,29.05,29.06,29.02,29.02,12300.0,20.0126,20.0194,19.9919,19.9919,12300.0
2012-01-06 13:00:00,29.02,29.05,29.02,29.04,11500.0,19.9919,20.0126,19.9919,20.0057,11500.0
2012-01-06 13:05:00,29.03,29.04,29.01,29.03,11300.0,19.9988,20.0057,19.985,19.9988,11300.0
2012-01-06 13:10:00,29.03,29.05,29.01,29.03,37000.0,19.9988,20.0126,19.985,19.9988,37000.0
2012-01-06 13:15:00,29.03,29.05,29.02,29.04,8700.0,19.9988,20.0126,19.9919,20.0057,8700.0
2012-01-06 13:20:00,29.04,29.05,29.02,29.02,9300.0,20.0057,20.0126,19.9919,19.9919,9300.0
2012-01-06 13:25:00,29.02,29.03,29.0,29.02,8900.0,19.9919,19.9988,19.9781,19.9919,8900.0
2012-01-06 13:30:00,29.03,29.05,29.01,29.04,15500.0,19.9988,20.0126,19.985,20.0057,15500.0
2012-01-06 13:35:00,29.03,29.07,29.03,29.06,5500.0,19.9988,20.0263,19.9988,20.0194,5500.0
2012-01-06 13:40:00,29.06,29.11,29.05,29.11,41600.0,20.0194,20.0539,20.0126,20.0539,41600.0
2012-01-06 13:45:00,29.11,29.12,29.09,29.12,9900.0,20.0539,20.0608,20.0401,20.0608,9900.0
2012-01-06 13:50:00,29.12,29.13,29.1,29.12,6900.0,20.0608,20.0677,20.047,20.0608,6900.0
2012-01-06 13:55:00,29.13,29.17,29.13,29.13,10300.0,20.0677,20.0952,20.0677,20.0677,10300.0
2012-01-06 14:00:00,29.13,29.14,29.1,29.1,9900.0,20.0677,20.0746,20.047,20.047,9900.0
2012-01-06 14:05:00,29.1,29.12,29.1,29.1,17100.0,20.047,20.0608,20.047,20.047,17100.0
2012-01-06 14:10:00,29.1,29.12,29.08,29.12,49400.0,20.047,20.0608,20.0332,20.0608,49400.0
2012-01-06 14:15:00,29.11,29.15,29.11,29.15,26800.0,20.0539,20.0815,20.0539,20.0815,26800.0
2012-01-06 14:20:00,29.14,29.18,29.14,29.16,34500.0,20.0746,20.1021,20.0746,20.0883,34500.0
2012-01-06 14:25:00,29.15,29.15,29.13,29.14,10200.0,20.0815,20.0815,20.0677,20.0746,10200.0
2012-01-06 14:30:00,29.13,29.14,29.12,29.12,12300.0,20.0677,20.0746,20.0608,20.0608,12300.0
2012-01-06 14:35:00,29.12,29.12,29.09,29.11,20000.0,20.0608,20.0608,20.0401,20.0539,20000.0
2012-01-06 14:40:00,29.1,29.16,29.1,29.13,36400.0,20.047,20.0883,20.047,20.0677,36400.0
2012-01-06 14:45:00,29.13,29.13,29.06,29.07,17800.0,20.0677,20.0677,20.0194,20.0263,17800.0
2012-01-06 14:50:00,29.07,29.07,29.04,29.04,13800.0,20.0263,20.0263,20.0057,20.0057,13800.0
2012-01-06 14:55:00,29.04,29.05,29.0,29.0,22700.0,20.0057,20.0126,19.9781,19.9781,22700.0
2012-01-06 15:00:00,29.0,29.05,29.0,29.05,33700.0,19.9781,20.0126,19.9781,20.0126,33700.0
2012-01-06 15:05:00,29.05,29.07,29.04,29.05,14000.0,20.0126,20.0263,20.0057,20.0126,14000.0
2012-01-06 15:10:00,29.05,29.05,29.03,29.05,21700.0,20.0126,20.0126,19.9988,20.0126,21700.0
2012-01-06 15:15:00,29.05,29.06,28.98,28.99,52200.0,20.0126,20.0194,19.9643,19.9712,52200.0
2012-01-06 15:20:00,28.99,29.01,28.98,29.01,16700.0,19.9712,19.985,19.9643,19.985,16700.0
2012-01-06 15:25:00,29.01,29.01,29.0,29.0,9600.0,19.985,19.985,19.9781,19.9781,9600.0
2012-01-06 15:30:00,29.01,29.04,29.0,29.04,23200.0,19.985,20.0057,19.9781,20.0057,23200.0
2012-01-06 15:35:00,29.03,29.06,29.03,29.04,59800.0,19.9988,20.0194,19.9988,20.0057,59800.0
2012-01-06 15:40:00,29.04,29.1,29.04,29.06,62400.0,20.0057,20.047,20.0057,20.0194,62400.0
2012-01-06 15:45:00,29.07,29.09,29.04,29.08,79100.0,20.0263,20.0401,20.0057,20.0332,79100.0
2012-01-06 15:50:00,29.07,29.08,29.04,29.06,78800.0,20.0263,20.0332,20.0057,20.0194,78800.0
2012-01-06 15:55:00,29.05,29.07,29.02,29.07,176500.0,20.0126,20.0263,19.9919,20.0263,176500.0
2012-01-09 09:30:00,29.1,29.18,29.08,29.18,58500.0,20.047,20.1021,20.0332,20.1021,58500.0
2012-01-09 09:35:00,29.18,29.18,29.12,29.14,16200.0,20.1021,20.1021,20.0608,20.0746,16200.0
2012-01-09 09:40:00,29.15,29.15,29.08,29.11,17000.0,20.0815,20.0815,20.0332,20.0539,17000.0
2012-01-09 09:45:00,29.1,29.18,29.1,29.13,31900.0,20.047,20.1021,20.047,20.0677,31900.0
2012-01-09 09:50:00,29.12,29.19,29.12,29.14,23400.0,20.0608,20.109,20.0608,20.0746,23400.0
2012-01-09 09:55:00,29.15,29.16,29.12,29.16,38000.0,20.0815,20.0883,20.0608,20.0883,38000.0
2012-01-09 10:00:00,29.17,29.17,29.11,29.12,40800.0,20.0952,20.0952,20.0539,20.0608,40800.0
2012-01-09 10:05:00,29.11,29.13,29.08,29.13,29600.0,20.0539,20.0677,20.0332,20.0677,29600.0
2012-01-09 10:10:00,29.13,29.14,29.11,29.12,15100.0,20.0677,20.0746,20.0539,20.0608,15100.0
2012-01-09 10:15:00,29.13,29.16,29.12,29.15,14300.0,20.0677,20.0883,20.0608,20.0815,14300.0
2012-01-09 10:20:00,29.16,29.19,29.16,29.17,23800.0,20.0883,20.109,20.0883,20.0952,23800.0
2012-01-09 10:25:00,29.16,29.2,29.16,29.2,18600.0,20.0883,20.1159,20.0883,20.1159,18600.0
2012-01-09 10:30:00,29.21,29.21,29.18,29.19,14100.0,20.1228,20.1228,20.1021,20.109,14100.0
2012-01-09 10:35:00,29.2,29.21,29.18,29.19,19700.0,20.1159,20.1228,20.1021,20.109,19700.0
2012-01-09 10:40:00,29.19,29.2,29.14,29.14,28500.0,20.109,20.1159,20.0746,20.0746,28500.0
2012-01-09 10:45:00,29.14,29.15,29.1,29.1,40100.0,20.0746,20.0815,20.047,20.047,40100.0
2012-01-09 10:50:00,29.09,29.11,29.08,29.1,57700.0,20.0401,20.0539,20.0332,20.047,57700.0
2012-01-09 10:55:00,29.1,29.1,29.07,29.08,26200.0,20.047,20.047,20.0263,20.0332,26200.0
2012-01-09 11:00:00,29.08,29.08,29.07,29.08,11300.0,20.0332,20.0332,20.0263,20.0332,11300.0
2012-01-09 11:05:00,29.08,29.08,29.03,29.05,19600.0,20.0332,20.0332,19.9988,20.0126,19600.0
2012-01-09 11:10:00,29.04,29.04,29.0,29.0,37300.0,20.0057,20.0057,19.9781,19.9781,37300.0
2012-01-09 11:15:00,29.01,29.01,28.98,28.99,14500.0,19.985,19.985,19.9643,19.9712,14500.0
2012-01-09 11:20:00,28.98,29.01,28.98,29.0,11300.0,19.9643,19.985,19.9643,19.9781,11300.0
2012-01-09 11:25:00,29.0,29.01,29.0,29.0,32900.0,19.9781,19.985,19.9781,19.9781,32900.0
2012-01-09 11:30:00,29.0,29.0,28.99,29.0,2600.0,19.9781,19.9781,19.9712,19.9781,2600.0
2012-01-09 11:35:00,29.0,29.01,28.99,29.0,19500.0,19.9781,19.985,19.9712,19.9781,19500.0
2012-01-09 11:40:00,29.0,29.01,28.99,29.0,39100.0,19.9781,19.985,19.9712,19.9781,39100.0
2012-01-09 11:45:00,29.0,29.01,28.98,29.0,24600.0,19.9781,19.985,19.9643,19.9781,24600.0
2012-01-09 11:50:00,29.0,29.01,28.99,28.99,14100.0,19.9781,19.985,19.9712,19.9712,14100.0
2012-01-09 11:55:00,28.99,28.99,28.96,28.98,14600.0,19.9712,19.9712,19.9506,19.9643,14600.0
2012-01-09 12:00:00,28.98,28.98,28.97,28.98,15500.0,19.9643,19.9643,19.9574,19.9643,15500.0
2012-01-09 12:05:00,28.98,29.0,28.97,28.98,14800.0,19.9643,19.9781,19.9574,19.9643,14800.0
2012-01-09 12:10:00,28.99,28.99,28.98,28.99,3300.0,19.9712,19.9712,19.9643,19.9712,3300.0
2012-01-09 12:15:00,28.99,28.99,28.98,28.99,5600.0,19.9712,19.9712,19.9643,19.9712,5600.0
2012-01-09 12:20:00,28.99,29.0,28.98,28.99,15200.0,19.9712,19.9781,19.9643,19.9712,15200.0
2012-01-09 12:25:00,28.99,29.02,28.99,29.01,7600.0,19.9712,19.9919,19.9712,19.985,7600.0
2012-01-09 12:30:00,29.02,29.04,29.01,29.04,10200.0,19.9919,20.0057,19.985,20.0057,10200.0
2012-01-09 12:35:00,29.04,29.07,29.03,29.06,14500.0,20.0057,20.0263,19.9988,20.0194,14500.0
2012-01-09 12:40:00,29.06,29.07,29.04,29.05,9800.0,20.0194,20.0263,20.0057,20.0126,9800.0
2012-01-09 12:45:00,29.05,29.07,29.05,29.06,12200.0,20.0126,20.0263,20.0126,20.0194,12200.0
2012-01-09 12:50:00,29.05,29.07,29.05,29.07,6500.0,20.0126,20.0263,20.0126,20.0263,6500.0
2012-01-09 12:55:00,29.06,29.06,29.0,29.0,61100.0,20.0194,20.0194,19.9781,19.9781,61100.0
2012-01-09 13:00:00,29.01,29.02,28.99,29.0,37600.0,19.985,19.9919,19.9712,19.9781,37600.0
2012-01-09 13:05:00,29.0,29.03,29.0,29.01,19400.0,19.9781,19.9988,19.9781,19.985,19400.0
2012-01-09 13:10:00,29.0,29.02,28.99,29.02,13300.0,19.9781,19.9919,19.9712,19.9919,13300.0
2012-01-09 13:15:00,29.02,29.02,29.01,29.02,2200.0,19.9919,19.9919,19.985,19.9919,2200.0
2012-01-09 13:20:00,29.02,29.02,29.01,29.01,7300.0,19.9919,19.9919,19.985,19.985,7300.0
2012-01-09 13:25:00,29.02,29.02,29.01,29.02,4300.0,19.9919,19.9919,19.985,19.9919,4300.0
2012-01-09 13:30:00,29.02,29.03,28.99,29.0,33300.0,19.9919,19.9988,19.9712,19.9781,33300.0
2012-01-09 13:35:00,29.0,29.01,28.98,28.99,16700.0,19.9781,19.985,19.9643,19.9712,16700.0
2012-01-09 13:40:00,28.99,28.99,28.97,28.97,20700.0,19.9712,19.9712,19.9574,19.9574,20700.0
2012-01-09 13:45:00,28.98,29.01,28.97,29.01,19700.0,19.9643,19.985,19.9574,19.985,19700.0
2012-01-09 13:50:00,29.0,29.01,28.96,28.96,17100.0,19.9781,19.985,19.9506,19.9506,17100.0
2012-01-09 13:55:00,28.97,28.99,28.96,28.99,29100.0,19.9574,19.9712,19.9506,19.9712,29100.0
2012-01-09 14:00:00,28.99,29.01,28.98,28.99,20200.0,19.9712,19.985,19.9643,19.9712,20200.0
2012-01-09 14:05:00,28.99,29.0,28.97,28.98,24500.0,19.9712,19.9781,19.9574,19.9643,24500.0
2012-01-09 14:10:00,28.97,28.98,28.95,28.95,24500.0,19.9574,19.9643,19.9437,19.9437,24500.0
2012-01-09 14:15:00,28.96,28.97,28.95,28.96,32400.0,19.9506,19.9574,19.9437,19.9506,32400.0
2012-01-09 14:20:00,28.97,28.97,28.94,28.96,21900.0,19.9574,19.9574,19.9368,19.9506,21900.0
2012-01-09 14:25:00,28.96,28.97,28.94,28.95,39600.0,19.9506,19.9574,19.9368,19.9437,39600.0
2012-01-09 14:30:00,28.95,28.97,28.95,28.97,28900.0,19.9437,19.9574,19.9437,19.9574,28900.0
2012-01-09 14:35:00,28.96,28.97,28.93,28.93,30700.0,19.9506,19.9574,19.9299,19.9299,30700.0
2012-01-09 14:40:00,28.94,28.96,28.94,28.96,31100.0,19.9368,19.9506,19.9368,19.9506,31100.0
2012-01-09 14:45:00,28.96,28.97,28.93,28.93,37200.0,19.9506,19.9574,19.9299,19.9299,37200.0
2012-01-09 14:50:00,28.93,28.94,28.91,28.92,25800.0,19.9299,19.9368,19.9161,19.923,25800.0
2012-01-09 14:55:00,28.91,28.92,28.9,28.91,24600.0,19.9161,19.923,19.9092,19.9161,24600.0
2012-01-09 15:00:00,28.91,28.93,28.9,28.91,46400.0,19.9161,19.9299,19.9092,19.9161,46400.0
2012-01-09 15:05:00,28.9,28.91,28.9,28.9,42000.0,19.9092,19.9161,19.9092,19.9092,42000.0
2012-01-09 15:10:00,28.9,28.91,28.86,28.89,139100.0,19.9092,19.9161,19.8817,19.9023,139100.0
2012-01-09 15:15:00,28.88,28.9,28.88,28.9,23100.0,19.8954,19.9092,19.8954,19.9092,23100.0
2012-01-09 15:20:00,28.9,28.91,28.89,28.9,37100.0,19.9092,19.9161,19.9023,19.9092,37100.0
2012-01-09 15:25:00,28.9,28.91,28.89,28.91,34500.0,19.9092,19.9161,19.9023,19.9161,34500.0
2012-01-09 15:30:00,28.91,28.91,28.9,28.91,47100.0,19.9161,19.9161,19.9092,19.9161,47100.0
2012-01-09 15:35:00,28.91,28.91,28.88,28.89,76700.0,19.9161,19.9161,19.8954,19.9023,76700.0
2012-01-09 15:40:00,28.88,29.0,28.88,29.0,131400.0,19.8954,19.9781,19.8954,19.9781,131400.0
2012-01-09 15:45:00,29.0,29.01,28.95,28.96,157100.0,19.9781,19.985,19.9437,19.9506,157100.0
2012-01-09 15:50:00,28.95,28.96,28.92,28.93,125300.0,19.9437,19.9506,19.923,19.9299,125300.0
2012-01-09 15:55:00,28.93,28.97,28.91,28.92,320000.0,19.9299,19.9574,19.9161,19.923,320000.0
2012-01-10 09:30:00,29.1,29.14,29.02,29.09,112600.0,20.047,20.0746,19.9919,20.0401,112600.0
2012-01-10 09:35:00,29.09,29.1,28.83,28.84,142900.0,20.0401,20.047,19.861,19.8679,142900.0
2012-01-10 09:40:00,28.83,28.85,28.71,28.73,116200.0,19.861,19.8748,19.7783,19.7921,116200.0
2012-01-10 09:45:00,28.72,28.74,28.68,28.7,132600.0,19.7852,19.799,19.7577,19.7714,132600.0
2012-01-10 09:50:00,28.71,28.72,28.62,28.64,119700.0,19.7783,19.7852,19.7163,19.7301,119700.0
2012-01-10 09:55:00,28.65,28.7,28.65,28.69,100600.0,19.737,19.7714,19.737,19.7646,100600.0
2012-01-10 10:00:00,28.69,28.74,28.67,28.7,174600.0,19.7646,19.799,19.7508,19.7714,174600.0
2012-01-10 10:05:00,28.71,28.75,28.69,28.71,127100.0,19.7783,19.8059,19.7646,19.7783,127100.0
2012-01-10 10:10:00,28.71,28.71,28.67,28.7,102900.0,19.7783,19.7783,19.7508,19.7714,102900.0
2012-01-10 10:15:00,28.7,28.73,28.69,28.73,49500.0,19.7714,19.7921,19.7646,19.7921,49500.0
2012-01-10 10:20:00,28.72,28.77,28.7,28.77,44100.0,19.7852,19.8197,19.7714,19.8197,44100.0
2012-01-10 10:25:00,28.77,28.8,28.7,28.72,345000.0,19.8197,19.8403,19.7714,19.7852,345000.0
2012-01-10 10:30:00,28.71,28.73,28.68,28.71,94400.0,19.7783,19.7921,19.7577,19.7783,94400.0
2012-01-10 10:35:00,28.71,28.73,28.69,28.71,151700.0,19.7783,19.7921,19.7646,19.7783,151700.0
2012-01-10 10:40:00,28.7,28.72,28.7,28.7,75700.0,19.7714,19.7852,19.7714,19.7714,75700.0
2012-01-10 10:45:00,28.7,28.75,28.7,28.73,73300.0,19.7714,19.8059,19.7714,19.7921,73300.0
2012-01-10 10:50:00,28.72,28.75,28.72,28.75,46400.0,19.7852,19.8059,19.7852,19.8059,46400.0
2012-01-10 10:55:00,28.75,28.75,28.7,28.71,101100.0,19.8059,19.8059,19.7714,19.7783,101100.0
2012-01-10 11:00:00,28.71,28.73,28.68,28.7,104600.0,19.7783,19.7921,19.7577,19.7714,104600.0
2012-01-10 11:05:00,28.7,28.72,28.68,28.71,46900.0,19.7714,19.7852,19.7577,19.7783,46900.0
2012-01-10 11:10:00,28.71,28.75,28.7,28.74,75100.0,19.7783,19.8059,19.7714,19.799,75100.0
2012-01-10 11:15:00,28.74,28.77,28.73,28.77,71600.0,19.799,19.8197,19.7921,19.8197,71600.0
2012-01-10 11:20:00,28.77,28.83,28.76,28.8,92400.0,19.8197,19.861,19.8128,19.8403,92400.0
2012-01-10 11:25:00,28.8,28.81,28.78,28.8,45700.0,19.8403,19.8472,19.8266,19.8403,45700.0
2012-01-10 11:30:00,28.8,28.81,28.77,28.8,63100.0,19.8403,19.8472,19.8197,19.8403,63100.0
2012-01-10 11:35:00,28.78,28.79,28.73,28.74,45500.0,19.8266,19.8334,19.7921,19.799,45500.0
2012-01-10 11:40:00,28.75,28.8,28.75,28.8,21100.0,19.8059,19.8403,19.8059,19.8403,21100.0
2012-01-10 11:45:00,28.8,28.81,28.78,28.8,59500.0,19.8403,19.8472,19.8266,19.8403,59500.0
2012-01-10 11:50:00,28.8,28.8,28.77,28.78,77000.0,19.8403,19.8403,19.8197,19.8266,77000.0
2012-01-10 11:55:00,28.78,28.78,28.7,28.71,105800.0,19.8266,19.8266,19.7714,19.7783,105800.0
2012-01-10 12:00:00,28.7,28.72,28.69,28.7,97100.0,19.7714,19.7852,19.7646,19.7714,97100.0
2012-01-10 12:05:00,28.71,28.75,28.7,28.75,43100.0,19.7783,19.8059,19.7714,19.8059,43100.0
2012-01-10 12:10:00,28.75,28.75,28.66,28.67,102900.0,19.8059,19.8059,19.7439,19.7508,102900.0
2012-01-10 12:15:00,28.68,28.7,28.67,28.69,15100.0,19.7577,19.7714,19.7508,19.7646,15100.0
2012-01-10 12:20:00,28.7,28.71,28.69,28.71,64500.0,19.7714,19.7783,19.7646,19.7783,64500.0
2012-01-10 12:25:00,28.71,28.71,28.65,28.67,87800.0,19.7783,19.7783,19.737,19.7508,87800.0
2012-01-10 12:30:00,28.68,28.74,28.67,28.69,100800.0,19.7577,19.799,19.7508,19.7646,100800.0
2012-01-10 12:35:00,28.69,28.7,28.69,28.69,35200.0,19.7646,19.7714,19.7646,19.7646,35200.0
2012-01-10 12:40:00,28.69,28.7,28.69,28.7,20900.0,19.7646,19.7714,19.7646,19.7714,20900.0
2012-01-10 12:45:00,28.7,28.7,28.69,28.7,34600.0,19.7714,19.7714,19.7646,19.7714,34600.0
2012-01-10 12:50:00,28.7,28.7,28.69,28.7,12200.0,19.7714,19.7714,19.7646,19.7714,12200.0
2012-01-10 12:55:00,28.7,28.73,28.69,28.72,22300.0,19.7714,19.7921,19.7646,19.7852,22300.0
2012-01-10 13:00:00,28.73,28.74,28.72,28.74,24700.0,19.7921,19.799,19.7852,19.799,24700.0
2012-01-10 13:05:00,28.74,28.76,28.71,28.76,81400.0,19.799,19.8128,19.7783,19.8128,81400.0
2012-01-10 13:10:00,28.76,28.76,28.73,28.75,37000.0,19.8128,19.8128,19.7921,19.8059,37000.0
2012-01-10 13:15:00,28.75,28.77,28.73,28.77,68300.0,19.8059,19.8197,19.7921,19.8197,68300.0
2012-01-10 13:20:00,28.77,28.8,28.76,28.8,52400.0,19.8197,19.8403,19.8128,19.8403,52400.0
2012-01-10 13:25:00,28.8,28.8,28.79,28.8,24400.0,19.8403,19.8403,19.8334,19.8403,24400.0
2012-01-10 13:30:00,28.8,28.8,28.8,28.8,32600.0,19.8403,19.8403,19.8403,19.8403,32600.0
2012-01-10 13:35:00,28.8,28.8,28.73,28.74,86800.0,19.8403,19.8403,19.7921,19.799,86800.0
2012-01-10 13:40:00,28.76,28.84,28.76,28.84,39900.0,19.8128,19.8679,19.8128,19.8679,39900.0
2012-01-10 13:45:00,28.84,28.85,28.81,28.81,28900.0,19.8679,19.8748,19.8472,19.8472,28900.0
2012-01-10 13:50:00,28.82,28.82,28.81,28.82,16800.0,19.8541,19.8541,19.8472,19.8541,16800.0
2012-01-10 13:55:00,28.82,28.85,28.81,28.85,25100.0,19.8541,19.8748,19.8472,19.8748,25100.0
2012-01-10 14:00:00,28.85,28.88,28.84,28.88,23000.0,19.8748,19.8954,19.8679,19.8954,23000.0
2012-01-10 14:05:00,28.88,28.89,28.84,28.85,47900.0,19.8954,19.9023,19.8679,19.8748,47900.0
2012-01-10 14:10:00,28.85,28.88,28.85,28.88,25600.0,19.8748,19.8954,19.8748,19.8954,25600.0
2012-01-10 14:15:00,28.88,28.88,28.83,28.84,94200.0,19.8954,19.8954,19.861,19.8679,94200.0
2012-01-10 14:20:00,28.83,28.84,28.82,28.82,46800.0,19.861,19.8679,19.8541,19.8541,46800.0
2012-01-10 14:25:00,28.83,28.85,28.82,28.83,102800.0,19.861,19.8748,19.8541,19.861,102800.0
2012-01-10 14:30:00,28.83,28.86,28.83,28.83,80800.0,19.861,19.8817,19.861,19.861,80800.0
2012-01-10 14:35:00,28.84,28.87,28.83,28.84,66200.0,19.8679,19.8886,19.861,19.8679,66200.0
2012-01-10 14:40:00,28.85,28.85,28.84,28.85,24000.0,19.8748,19.8748,19.8679,19.8748,24000.0
2012-01-10 14:45:00,28.85,28.87,28.84,28.87,31600.0,19.8748,19.8886,19.8679,19.8886,31600.0
2012-01-10 14:50:00,28.86,28.87,28.76,28.78,116900.0,19.8817,19.8886,19.8128,19.8266,116900.0
2012-01-10 14:55:00,28.77,28.78,28.75,28.77,79400.0,19.8197,19.8266,19.8059,19.8197,79400.0
2012-01-10 15:00:00,28.76,28.8,28.76,28.8,42200.0,19.8128,19.8403,19.8128,19.8403,42200.0
2012-01-10 15:05:00,28.8,28.8,28.79,28.8,39500.0,19.8403,19.8403,19.8334,19.8403,39500.0
2012-01-10 15:10:00,28.8,28.8,28.79,28.8,41000.0,19.8403,19.8403,19.8334,19.8403,41000.0
2012-01-10 15:15:00,28.8,28.8,28.79,28.8,38600.0,19.8403,19.8403,19.8334,19.8403,38600.0
2012-01-10 15:20:00,28.8,28.8,28.79,28.8,40900.0,19.8403,19.8403,19.8334,19.8403,40900.0
2012-01-10 15:25:00,28.79,28.8,28.79,28.8,67300.0,19.8334,19.8403,19.8334,19.8403,67300.0
2012-01-10 15:30:00,28.8,28.8,28.77,28.79,123600.0,19.8403,19.8403,19.8197,19.8334,123600.0
2012-01-10 15:35:00,28.78,28.79,28.73,28.74,118900.0,19.8266,19.8334,19.7921,19.799,118900.0
2012-01-10 15:40:00,28.73,28.74,28.72,28.73,92600.0,19.7921,19.799,19.7852,19.7921,92600.0
2012-01-10 15:45:00,28.73,28.73,28.69,28.71,221900.0,19.7921,19.7921,19.7646,19.7783,221900.0
2012-01-10 15:50:00,28.71,28.75,28.69,28.75,279800.0,19.7783,19.8059,19.7646,19.8059,279800.0
2012-01-10 15:55:00,28.74,28.79,28.74,28.78,401600.0,19.799,19.8334,19.799,19.8266,401600.0
2012-01-11 09:30:00,28.67,28.68,28.6,28.62,62800.0,19.7508,19.7577,19.7026,19.7163,62800.0
2012-01-11 09:35:00,28.62,28.7,28.62,28.65,49400.0,19.7163,19.7714,19.7163,19.737,49400.0
2012-01-11 09:40:00,28.64,28.75,28.64,28.73,39200.0,19.7301,19.8059,19.7301,19.7921,39200.0
2012-01-11 09:45:00,28.73,28.76,28.71,28.75,25000.0,19.7921,19.8128,19.7783,19.8059,25000.0
2012-01-11 09:50:00,28.75,28.77,28.72,28.73,23300.0,19.8059,19.8197,19.7852,19.7921,23300.0
2012-01-11 09:55:00,28.73,28.73,28.68,28.69,42100.0,19.7921,19.7921,19.7577,19.7646,42100.0
2012-01-11 10:00:00,28.69,28.71,28.66,28.7,27500.0,19.7646,19.7783,19.7439,19.7714,27500.0
2012-01-11 10:05:00,28.7,28.74,28.67,28.74,38800.0,19.7714,19.799,19.7508,19.799,38800.0
2012-01-11 10:10:00,28.74,28.78,28.74,28.75,34100.0,19.799,19.8266,19.799,19.8059,34100.0
2012-01-11 10:15:00,28.75,28.8,28.74,28.8,46400.0,19.8059,19.8403,19.799,19.8403,46400.0
2012-01-11 10:20:00,28.8,28.87,28.79,28.84,45900.0,19.8403,19.8886,19.8334,19.8679,45900.0
2012-01-11 10:25:00,28.85,28.86,28.84,28.85,23000.0,19.8748,19.8817,19.8679,19.8748,23000.0
2012-01-11 10:30:00,28.84,28.87,28.84,28.87,17900.0,19.8679,19.8886,19.8679,19.8886,17900.0
2012-01-11 10:35:00,28.87,28.89,28.86,28.89,14700.0,19.8886,19.9023,19.8817,19.9023,14700.0
2012-01-11 10:40:00,28.89,28.9,28.87,28.88,18100.0,19.9023,19.9092,19.8886,19.8954,18100.0
2012-01-11 10:45:00,28.88,28.89,28.88,28.89,9000.0,19.8954,19.9023,19.8954,19.9023,9000.0
2012-01-11 10:50:00,28.88,28.9,28.87,28.89,27800.0,19.8954,19.9092,19.8886,19.9023,27800.0
2012-01-11 10:55:00,28.89,28.89,28.82,28.83,16400.0,19.9023,19.9023,19.8541,19.861,16400.0
2012-01-11 11:00:00,28.83,28.85,28.82,28.85,21300.0,19.861,19.8748,19.8541,19.8748,21300.0
2012-01-11 11:05:00,28.85,28.85,28.78,28.81,29900.0,19.8748,19.8748,19.8266,19.8472,29900.0
2012-01-11 11:10:00,28.8,28.83,28.79,28.8,30100.0,19.8403,19.861,19.8334,19.8403,30100.0
2012-01-11 11:15:00,28.8,28.84,28.8,28.83,14700.0,19.8403,19.8679,19.8403,19.861,14700.0
2012-01-11 11:20:00,28.83,28.86,28.82,28.84,16000.0,19.861,19.8817,19.8541,19.8679,16000.0
2012-01-11 11:25:00,28.84,28.86,28.84,28.84,13800.0,19.8679,19.8817,19.8679,19.8679,13800.0
2012-01-11 11:30:00,28.84,28.9,28.84,28.89,29400.0,19.8679,19.9092,19.8679,19.9023,29400.0
2012-01-11 11:35:00,28.89,28.91,28.88,28.91,18700.0,19.9023,19.9161,19.8954,19.9161,18700.0
2012-01-11 11:40:00,28.91,28.93,28.91,28.92,9800.0,19.9161,19.9299,19.9161,19.923,9800.0
2012-01-11 11:45:00,28.93,28.97,28.92,28.96,18800.0,19.9299,19.9574,19.923,19.9506,18800.0
2012-01-11 11:50:00,28.96,28.96,28.93,28.93,13500.0,19.9506,19.9506,19.9299,19.9299,13500.0
2012-01-11 11:55:00,28.93,28.93,28.92,28.92,18200.0,19.9299,19.9299,19.923,19.923,18200.0
2012-01-11 12:00:00,28.93,28.95,28.9,28.92,30100.0,19.9299,19.9437,19.9092,19.923,30100.0
2012-01-11 12:05:00,28.91,28.91,28.87,28.88,68400.0,19.9161,19.9161,19.8886,19.8954,68400.0
2012-01-11 12:10:00,28.88,28.94,28.88,28.93,31200.0,19.8954,19.9368,19.8954,19.9299,31200.0
2012-01-11 12:15:00,28.93,28.95,28.92,28.94,45000.0,19.9299,19.9437,19.923,19.9368,45000.0
2012-01-11 12:20:00,28.95,28.96,28.94,28.96,13200.0,19.9437,19.9506,19.9368,19.9506,13200.0
2012-01-11 12:25:00,28.96,28.96,28.91,28.92,18400.0,19.9506,19.9506,19.9161,19.923,18400.0
2012-01-11 12:30:00,28.92,28.93,28.91,28.92,12500.0,19.923,19.9299,19.9161,19.923,12500.0
2012-01-11 12:35:00,28.92,28.92,28.89,28.9,37900.0,19.923,19.923,19.9023,19.9092,37900.0
2012-01-11 12:40:00,28.9,28.92,28.89,28.9,65700.0,19.9092,19.923,19.9023,19.9092,65700.0
2012-01-11 12:45:00,28.9,28.92,28.89,28.9,54500.0,19.9092,19.923,19.9023,19.9092,54500.0
2012-01-11 12:50:00,28.9,28.91,28.89,28.9,8200.0,19.9092,19.9161,19.9023,19.9092,8200.0
2012-01-11 12:55:00,28.9,28.92,28.89,28.92,7600.0,19.9092,19.923,19.9023,19.923,7600.0
2012-01-11 13:00:00,28.92,28.94,28.9,28.93,25500.0,19.923,19.9368,19.9092,19.9299,25500.0
2012-01-11 13:05:00,28.93,28.97,28.92,28.97,24500.0,19.9299,19.9574,19.923,19.9574,24500.0
2012-01-11 13:10:00,28.96,28.98,28.94,28.95,13900.0,19.9506,19.9643,19.9368,19.9437,13900.0
2012-01-11 13:15:00,28.95,28.96,28.93,28.94,25100.0,19.9437,19.9506,19.9299,19.9368,25100.0
2012-01-11 13:20:00,28.95,28.98,28.95,28.98,15400.0,19.9437,19.9643,19.9437,19.9643,15400.0
2012-01-11 13:25:00,28.97,29.0,28.97,28.99,17000.0,19.9574,19.9781,19.9574,19.9712,17000.0
2012-01-11 13:30:00,28.99,29.02,28.99,29.02,65500.0,19.9712,19.9919,19.9712,19.9919,65500.0
2012-01-11 13:35:00,29.01,29.12,29.01,29.11,133300.0,19.985,20.0608,19.985,20.0539,133300.0
2012-01-11 13:40:00,29.12,29.13,29.09,29.09,47000.0,20.0608,20.0677,20.0401,20.0401,47000.0
2012-01-11 13:45:00,29.1,29.13,29.09,29.13,35200.0,20.047,20.0677,20.0401,20.0677,35200.0
2012-01-11 13:50:00,29.13,29.13,29.09,29.12,44500.0,20.0677,20.0677,20.0401,20.0608,44500.0
2012-01-11 13:55:00,29.12,29.12,29.1,29.11,32100.0,20.0608,20.0608,20.047,20.0539,32100.0
2012-01-11 14:00:00,29.11,29.12,29.1,29.11,22600.0,20.0539,20.0608,20.047,20.0539,22600.0
2012-01-11 14:05:00,29.11,29.14,29.1,29.13,33200.0,20.0539,20.0746,20.047,20.0677,33200.0
2012-01-11 14:10:00,29.14,29.17,29.13,29.17,134300.0,20.0746,20.0952,20.0677,20.0952,134300.0
2012-01-11 14:15:00,29.16,29.18,29.14,29.15,62200.0,20.0883,20.1021,20.0746,20.0815,62200.0
2012-01-11 14:20:00,29.15,29.15,29.07,29.1,130900.0,20.0815,20.0815,20.0263,20.047,130900.0
2012-01-11 14:25:00,29.09,29.1,29.03,29.03,100100.0,20.0401,20.047,19.9988,19.9988,100100.0
2012-01-11 14:30:00,29.04,29.08,29.03,29.06,37100.0,20.0057,20.0332,19.9988,20.0194,37100.0
2012-01-11 14:35:00,29.06,29.07,29.05,29.06,28900.0,20.0194,20.0263,20.0126,20.0194,28900.0
2012-01-11 14:40:00,29.06,29.07,29.05,29.05,75400.0,20.0194,20.0263,20.0126,20.0126,75400.0
2012-01-11 14:45:00,29.05,29.06,29.03,29.04,33700.0,20.0126,20.0194,19.9988,20.0057,33700.0
2012-01-11 14:50:00,29.04,29.06,29.03,29.06,28700.0,20.0057,20.0194,19.9988,20.0194,28700.0
2012-01-11 14:55:00,29.06,29.09,29.05,29.09,43800.0,20.0194,20.0401,20.0126,20.0401,43800.0
2012-01-11 15:00:00,29.09,29.09,29.04,29.05,67600.0,20.0401,20.0401,20.0057,20.0126,67600.0
2012-01-11 15:05:00,29.06,29.06,29.04,29.05,18600.0,20.0194,20.0194,20.0057,20.0126,18600.0
2012-01-11 15:10:00,29.05,29.05,29.02,29.03,40000.0,20.0126,20.0126,19.9919,19.9988,40000.0
2012-01-11 15:15:00,29.03,29.03,29.02,29.03,29100.0,19.9988,19.9988,19.9919,19.9988,29100.0
2012-01-11 15:20:00,29.03,29.05,29.02,29.04,57000.0,19.9988,20.0126,19.9919,20.0057,57000.0
2012-01-11 15:25:00,29.04,29.07,29.04,29.05,91300.0,20.0057,20.0263,20.0057,20.0126,91300.0
2012-01-11 15:30:00,29.05,29.06,29.03,29.05,59300.0,20.0126,20.0194,19.9988,20.0126,59300.0
2012-01-11 15:35:00,29.05,29.05,28.99,29.01,102000.0,20.0126,20.0126,19.9712,19.985,102000.0
2012-01-11 15:40:00,29.01,29.01,28.95,28.95,136000.0,19.985,19.985,19.9437,19.9437,136000.0
2012-01-11 15:45:00,28.95,28.98,28.95,28.96,160000.0,19.9437,19.9643,19.9437,19.9506,160000.0
2012-01-11 15:50:00,28.96,28.98,28.94,28.97,220700.0,19.9506,19.9643,19.9368,19.9574,220700.0
2012-01-11 15:55:00,28.97,28.99,28.89,28.94,526100.0,19.9574,19.9712,19.9023,19.9368,526100.0
2012-01-12 09:30:00,28.93,29.14,28.91,29.13,71000.0,19.9299,20.0746,19.9161,20.0677,71000.0
2012-01-12 09:35:00,29.13,29.14,29.07,29.07,36000.0,20.0677,20.0746,20.0263,20.0263,36000.0
2012-01-12 09:40:00,29.07,29.11,28.98,29.11,76100.0,20.0263,20.0539,19.9643,20.0539,76100.0
2012-01-12 09:45:00,29.11,29.14,29.0,29.0,101600.0,20.0539,20.0746,19.9781,19.9781,101600.0
2012-01-12 09:50:00,29.01,29.04,28.99,29.03,74300.0,19.985,20.0057,19.9712,19.9988,74300.0
2012-01-12 09:55:00,29.02,29.06,29.0,29.02,30000.0,19.9919,20.0194,19.9781,19.9919,30000.0
2012-01-12 10:00:00,29.02,29.05,28.99,29.01,113000.0,19.9919,20.0126,19.9712,19.985,113000.0
2012-01-12 10:05:00,29.0,29.05,28.96,28.99,74600.0,19.9781,20.0126,19.9506,19.9712,74600.0
2012-01-12 10:10:00,28.98,29.01,28.93,28.94,29800.0,19.9643,19.985,19.9299,19.9368,29800.0
2012-01-12 10:15:00,28.94,28.96,28.87,28.88,32100.0,19.9368,19.9506,19.8886,19.8954,32100.0
2012-01-12 10:20:00,28.88,28.89,28.84,28.85,137700.0,19.8954,19.9023,19.8679,19.8748,137700.0
2012-01-12 10:25:00,28.85,28.88,28.84,28.85,159100.0,19.8748,19.8954,19.8679,19.8748,159100.0
2012-01-12 10:30:00,28.85,28.86,28.73,28.73,92200.0,19.8748,19.8817,19.7921,19.7921,92200.0
2012-01-12 10:35:00,28.73,28.77,28.71,28.71,115400.0,19.7921,19.8197,19.7783,19.7783,115400.0
2012-01-12 10:40:00,28.71,28.77,28.69,28.7,115500.0,19.7783,19.8197,19.7646,19.7714,115500.0
2012-01-12 10:45:00,28.71,28.76,28.69,28.71,88800.0,19.7783,19.8128,19.7646,19.7783,88800.0
2012-01-12 10:50:00,28.71,28.83,28.71,28.83,44400.0,19.7783,19.861,19.7783,19.861,44400.0
2012-01-12 10:55:00,28.82,28.84,28.81,28.83,37500.0,19.8541,19.8679,19.8472,19.861,37500.0
2012-01-12 11:00:00,28.83,28.87,28.8,28.87,46200.0,19.861,19.8886,19.8403,19.8886,46200.0
2012-01-12 11:05:00,28.88,28.92,28.88,28.88,70900.0,19.8954,19.923,19.8954,19.8954,70900.0
2012-01-12 11:10:00,28.88,28.88,28.84,28.85,28000.0,19.8954,19.8954,19.8679,19.8748,28000.0
2012-01-12 11:15:00,28.86,28.89,28.85,28.88,20300.0,19.8817,19.9023,19.8748,19.8954,20300.0
2012-01-12 11:20:00,28.89,28.9,28.84,28.85,71100.0,19.9023,19.9092,19.8679,19.8748,71100.0
2012-01-12 11:25:00,28.85,28.9,28.85,28.9,8300.0,19.8748,19.9092,19.8748,19.9092,8300.0
2012-01-12 11:30:00,28.9,28.92,28.89,28.92,30700.0,19.9092,19.923,19.9023,19.923,30700.0
2012-01-12 11:35:00,28.92,28.95,28.92,28.94,13900.0,19.923,19.9437,19.923,19.9368,13900.0
2012-01-12 11:40:00,28.94,28.95,28.92,28.94,15600.0,19.9368,19.9437,19.923,19.9368,15600.0
2012-01-12 11:45:00,28.94,28.97,28.93,28.96,20200.0,19.9368,19.9574,19.9299,19.9506,20200.0
2012-01-12 11:50:00,28.96,28.99,28.95,28.95,64600.0,19.9506,19.9712,19.9437,19.9437,64600.0
2012-01-12 11:55:00,28.95,28.97,28.94,28.96,15700.0,19.9437,19.9574,19.9368,19.9506,15700.0
2012-01-12 12:00:00,28.97,29.0,28.95,28.98,18600.0,19.9574,19.9781,19.9437,19.9643,18600.0
2012-01-12 12:05:00,28.98,28.99,28.97,28.97,7100.0,19.9643,19.9712,19.9574,19.9574,7100.0
2012-01-12 12:10:00,28.98,29.0,28.97,29.0,19700.0,19.9643,19.9781,19.9574,19.9781,19700.0
2012-01-12 12:15:00,29.0,29.02,28.99,29.02,17000.0,19.9781,19.9919,19.9712,19.9919,17000.0
2012-01-12 12:20:00,29.02,29.04,29.02,29.04,23100.0,19.9919,20.0057,19.9919,20.0057,23100.0
2012-01-12 12:25:00,29.04,29.08,29.04,29.08,21800.0,20.0057,20.0332,20.0057,20.0332,21800.0
2012-01-12 12:30:00,29.08,29.1,29.07,29.07,22500.0,20.0332,20.047,20.0263,20.0263,22500.0
2012-01-12 12:35:00,29.08,29.11,29.07,29.1,23200.0,20.0332,20.0539,20.0263,20.047,23200.0
2012-01-12 12:40:00,29.1,29.11,29.09,29.1,17800.0,20.047,20.0539,20.0401,20.047,17800.0
2012-01-12 12:45:00,29.11,29.11,29.06,29.09,41400.0,20.0539,20.0539,20.0194,20.0401,41400.0
2012-01-12 12:50:00,29.08,29.1,29.08,29.1,21500.0,20.0332,20.047,20.0332,20.047,21500.0
2012-01-12 12:55:00,29.09,29.13,29.09,29.13,18000.0,20.0401,20.0677,20.0401,20.0677,18000.0
2012-01-12 13:00:00,29.13,29.15,29.13,29.14,48200.0,20.0677,20.0815,20.0677,20.0746,48200.0
2012-01-12 13:05:00,29.14,29.14,29.11,29.11,21100.0,20.0746,20.0746,20.0539,20.0539,21100.0
2012-01-12 13:10:00,29.12,29.12,29.1,29.11,22200.0,20.0608,20.0608,20.047,20.0539,22200.0
2012-01-12 13:15:00,29.1,29.12,29.1,29.12,15700.0,20.047,20.0608,20.047,20.0608,15700.0
2012-01-12 13:20:00,29.12,29.15,29.12,29.15,18400.0,20.0608,20.0815,20.0608,20.0815,18400.0
2012-01-12 13:25:00,29.15,29.15,29.09,29.09,29600.0,20.0815,20.0815,20.0401,20.0401,29600.0
2012-01-12 13:30:00,29.1,29.11,29.08,29.11,22600.0,20.047,20.0539,20.0332,20.0539,22600.0
2012-01-12 13:35:00,29.11,29.12,29.08,29.08,25900.0,20.0539,20.0608,20.0332,20.0332,25900.0
2012-01-12 13:40:00,29.08,29.09,29.07,29.08,12900.0,20.0332,20.0401,20.0263,20.0332,12900.0
2012-01-12 13:45:00,29.09,29.09,29.08,29.08,1600.0,20.0401,20.0401,20.0332,20.0332,1600.0
2012-01-12 13:50:00,29.08,29.09,29.07,29.07,10800.0,20.0332,20.0401,20.0263,20.0263,10800.0
2012-01-12 13:55:00,29.06,29.08,29.05,29.08,30800.0,20.0194,20.0332,20.0126,20.0332,30800.0
2012-01-12 14:00:00,29.08,29.14,29.08,29.14,32700.0,20.0332,20.0746,20.0332,20.0746,32700.0
2012-01-12 14:05:00,29.13,29.15,29.11,29.11,27500.0,20.0677,20.0815,20.0539,20.0539,27500.0
2012-01-12 14:10:00,29.11,29.13,29.11,29.12,10700.0,20.0539,20.0677,20.0539,20.0608,10700.0
2012-01-12 14:15:00,29.12,29.12,29.1,29.11,29600.0,20.0608,20.0608,20.047,20.0539,29600.0
2012-01-12 14:20:00,29.11,29.14,29.11,29.13,20600.0,20.0539,20.0746,20.0539,20.0677,20600.0
2012-01-12 14:25:00,29.14,29.15,29.13,29.15,24700.0,20.0746,20.0815,20.0677,20.0815,24700.0
2012-01-12 14:30:00,29.14,29.15,29.14,29.15,22700.0,20.0746,20.0815,20.0746,20.0815,22700.0
2012-01-12 14:35:00,29.15,29.15,29.14,29.15,36600.0,20.0815,20.0815,20.0746,20.0815,36600.0
2012-01-12 14:40:00,29.15,29.15,29.14,29.15,9700.0,20.0815,20.0815,20.0746,20.0815,9700.0
2012-01-12 14:45:00,29.15,29.15,29.11,29.11,50300.0,20.0815,20.0815,20.0539,20.0539,50300.0
2012-01-12 14:50:00,29.12,29.14,29.1,29.14,29700.0,20.0608,20.0746,20.047,20.0746,29700.0
2012-01-12 14:55:00,29.14,29.14,29.13,29.14,10900.0,20.0746,20.0746,20.0677,20.0746,10900.0
2012-01-12 15:00:00,29.14,29.15,29.13,29.15,40800.0,20.0746,20.0815,20.0677,20.0815,40800.0
2012-01-12 15:05:00,29.14,29.15,29.14,29.15,29900.0,20.0746,20.0815,20.0746,20.0815,29900.0
2012-01-12 15:10:00,29.14,29.15,29.14,29.15,30000.0,20.0746,20.0815,20.0746,20.0815,30000.0
2012-01-12 15:15:00,29.15,29.15,29.14,29.15,32900.0,20.0815,20.0815,20.0746,20.0815,32900.0
2012-01-12 15:20:00,29.15,29.15,29.14,29.15,37500.0,20.0815,20.0815,20.0746,20.0815,37500.0
2012-01-12 15:25:00,29.15,29.18,29.14,29.18,64300.0,20.0815,20.1021,20.0746,20.1021,64300.0
2012-01-12 15:30:00,29.18,29.18,29.17,29.17,37800.0,20.1021,20.1021,20.0952,20.0952,37800.0
2012-01-12 15:35:00,29.17,29.18,29.17,29.18,21000.0,20.0952,20.1021,20.0952,20.1021,21000.0
2012-01-12 15:40:00,29.17,29.19,29.17,29.18,29900.0,20.0952,20.109,20.0952,20.1021,29900.0
2012-01-12 15:45:00,29.19,29.22,29.19,29.21,131700.0,20.109,20.1297,20.109,20.1228,131700.0
2012-01-12 15:50:00,29.21,29.21,29.16,29.16,73200.0,20.1228,20.1228,20.0883,20.0883,73200.0
2012-01-12 15:55:00,29.16,29.17,29.13,29.15,205800.0,20.0883,20.0952,20.0677,20.0815,205800.0
2012-01-13 09:30:00,28.94,29.09,28.94,29.06,71400.0,19.9368,20.0401,19.9368,20.0194,71400.0
2012-01-13 09:35:00,29.07,29.14,29.07,29.14,42300.0,20.0263,20.0746,20.0263,20.0746,42300.0
2012-01-13 09:40:00,29.14,29.15,29.13,29.15,57700.0,20.0746,20.0815,20.0677,20.0815,57700.0
2012-01-13 09:45:00,29.14,29.17,29.1,29.12,112900.0,20.0746,20.0952,20.047,20.0608,112900.0
2012-01-13 09:50:00,29.13,29.17,29.07,29.17,57900.0,20.0677,20.0952,20.0263,20.0952,57900.0
2012-01-13 09:55:00,29.18,29.19,29.09,29.11,48200.0,20.1021,20.109,20.0401,20.0539,48200.0
2012-01-13 10:00:00,29.1,29.15,29.08,29.09,96200.0,20.047,20.0815,20.0332,20.0401,96200.0
2012-01-13 10:05:00,29.09,29.12,29.05,29.06,119900.0,20.0401,20.0608,20.0126,20.0194,119900.0
2012-01-13 10:10:00,29.05,29.09,29.01,29.07,69700.0,20.0126,20.0401,19.985,20.0263,69700.0
2012-01-13 10:15:00,29.06,29.09,28.98,28.99,60500.0,20.0194,20.0401,19.9643,19.9712,60500.0
2012-01-13 10:20:00,28.99,28.99,28.86,28.86,57900.0,19.9712,19.9712,19.8817,19.8817,57900.0
2012-01-13 10:25:00,28.86,28.86,28.76,28.77,161700.0,19.8817,19.8817,19.8128,19.8197,161700.0
2012-01-13 10:30:00,28.76,28.78,28.72,28.77,41000.0,19.8128,19.8266,19.7852,19.8197,41000.0
2012-01-13 10:35:00,28.78,28.83,28.76,28.83,35500.0,19.8266,19.861,19.8128,19.861,35500.0
2012-01-13 10:40:00,28.82,28.85,28.8,28.85,64800.0,19.8541,19.8748,19.8403,19.8748,64800.0
2012-01-13 10:45:00,28.85,28.89,28.85,28.86,26600.0,19.8748,19.9023,19.8748,19.8817,26600.0
2012-01-13 10:50:00,28.86,28.89,28.85,28.88,23900.0,19.8817,19.9023,19.8748,19.8954,23900.0
2012-01-13 10:55:00,28.88,28.91,28.86,28.89,59200.0,19.8954,19.9161,19.8817,19.9023,59200.0
2012-01-13 11:00:00,28.88,28.92,28.86,28.92,34700.0,19.8954,19.923,19.8817,19.923,34700.0
2012-01-13 11:05:00,28.92,28.95,28.9,28.92,44400.0,19.923,19.9437,19.9092,19.923,44400.0
2012-01-13 11:10:00,28.92,28.96,28.91,28.94,45100.0,19.923,19.9506,19.9161,19.9368,45100.0
2012-01-13 11:15:00,28.95,28.95,28.91,28.92,47700.0,19.9437,19.9437,19.9161,19.923,47700.0
2012-01-13 11:20:00,28.92,28.97,28.91,28.97,41100.0,19.923,19.9574,19.9161,19.9574,41100.0
2012-01-13 11:25:00,28.97,28.99,28.95,28.99,33700.0,19.9574,19.9712,19.9437,19.9712,33700.0
2012-01-13 11:30:00,28.99,29.03,28.98,29.03,38100.0,19.9712,19.9988,19.9643,19.9988,38100.0
2012-01-13 11:35:00,29.03,29.04,29.01,29.02,30800.0,19.9988,20.0057,19.985,19.9919,30800.0
2012-01-13 11:40:00,29.02,29.03,29.0,29.0,20800.0,19.9919,19.9988,19.9781,19.9781,20800.0
2012-01-13 11:45:00,29.0,29.01,28.97,28.98,11700.0,19.9781,19.985,19.9574,19.9643,11700.0
2012-01-13 11:50:00,28.99,29.02,28.99,29.02,56600.0,19.9712,19.9919,19.9712,19.9919,56600.0
2012-01-13 11:55:00,29.01,29.02,28.95,28.97,46300.0,19.985,19.9919,19.9437,19.9574,46300.0
2012-01-13 12:00:00,28.97,28.98,28.94,28.98,52800.0,19.9574,19.9643,19.9368,19.9643,52800.0
2012-01-13 12:05:00,28.98,28.98,28.97,28.98,6200.0,19.9643,19.9643,19.9574,19.9643,6200.0
2012-01-13 12:10:00,28.98,28.98,28.97,28.98,3600.0,19.9643,19.9643,19.9574,19.9643,3600.0
2012-01-13 12:15:00,28.98,28.98,28.93,28.94,37500.0,19.9643,19.9643,19.9299,19.9368,37500.0
2012-01-13 12:20:00,28.93,28.94,28.93,28.93,15000.0,19.9299,19.9368,19.9299,19.9299,15000.0
2012-01-13 12:25:00,28.93,28.95,28.9,28.91,30300.0,19.9299,19.9437,19.9092,19.9161,30300.0
2012-01-13 12:30:00,28.91,28.91,28.87,28.89,21900.0,19.9161,19.9161,19.8886,19.9023,21900.0
2012-01-13 12:35:00,28.89,28.91,28.88,28.91,23900.0,19.9023,19.9161,19.8954,19.9161,23900.0
2012-01-13 12:40:00,28.89,28.92,28.88,28.92,14700.0,19.9023,19.923,19.8954,19.923,14700.0
2012-01-13 12:45:00,28.91,28.92,28.9,28.91,9500.0,19.9161,19.923,19.9092,19.9161,9500.0
2012-01-13 12:50:00,28.9,28.92,28.9,28.92,7400.0,19.9092,19.923,19.9092,19.923,7400.0
2012-01-13 12:55:00,28.92,28.94,28.92,28.94,9900.0,19.923,19.9368,19.923,19.9368,9900.0
2012-01-13 13:00:00,28.93,28.94,28.91,28.92,57100.0,19.9299,19.9368,19.9161,19.923,57100.0
2012-01-13 13:05:00,28.92,28.92,28.83,28.83,22300.0,19.923,19.923,19.861,19.861,22300.0
2012-01-13 13:10:00,28.83,28.86,28.83,28.86,16300.0,19.861,19.8817,19.861,19.8817,16300.0
2012-01-13 13:15:00,28.86,28.87,28.83,28.87,32900.0,19.8817,19.8886,19.861,19.8886,32900.0
2012-01-13 13:20:00,28.86,28.87,28.81,28.83,23700.0,19.8817,19.8886,19.8472,19.861,23700.0
2012-01-13 13:25:00,28.84,28.88,28.84,28.88,22500.0,19.8679,19.8954,19.8679,19.8954,22500.0
2012-01-13 13:30:00,28.88,28.88,28.87,28.87,7000.0,19.8954,19.8954,19.8886,19.8886,7000.0
2012-01-13 13:35:00,28.87,28.88,28.87,28.87,12000.0,19.8886,19.8954,19.8886,19.8886,12000.0
2012-01-13 13:40:00,28.87,28.88,28.87,28.88,6200.0,19.8886,19.8954,19.8886,19.8954,6200.0
2012-01-13 13:45:00,28.87,28.93,28.87,28.93,15300.0,19.8886,19.9299,19.8886,19.9299,15300.0
2012-01-13 13:50:00,28.93,29.0,28.92,28.96,46900.0,19.9299,19.9781,19.923,19.9506,46900.0
2012-01-13 13:55:00,28.97,28.97,28.92,28.92,15200.0,19.9574,19.9574,19.923,19.923,15200.0
2012-01-13 14:00:00,28.93,28.95,28.91,28.93,46900.0,19.9299,19.9437,19.9161,19.9299,46900.0
2012-01-13 14:05:00,28.94,28.96,28.93,28.94,31200.0,19.9368,19.9506,19.9299,19.9368,31200.0
2012-01-13 14:10:00,28.93,28.95,28.93,28.94,10300.0,19.9299,19.9437,19.9299,19.9368,10300.0
2012-01-13 14:15:00,28.94,28.96,28.94,28.95,26600.0,19.9368,19.9506,19.9368,19.9437,26600.0
2012-01-13 14:20:00,28.94,28.97,28.94,28.95,24100.0,19.9368,19.9574,19.9368,19.9437,24100.0
2012-01-13 14:25:00,28.94,28.95,28.93,28.94,17100.0,19.9368,19.9437,19.9299,19.9368,17100.0
2012-01-13 14:30:00,28.94,28.96,28.94,28.95,18300.0,19.9368,19.9506,19.9368,19.9437,18300.0
2012-01-13 14:35:00,28.95,28.97,28.94,28.95,30300.0,19.9437,19.9574,19.9368,19.9437,30300.0
2012-01-13 14:40:00,28.95,28.96,28.94,28.95,26900.0,19.9437,19.9506,19.9368,19.9437,26900.0
2012-01-13 14:45:00,28.96,28.98,28.96,28.98,17500.0,19.9506,19.9643,19.9506,19.9643,17500.0
2012-01-13 14:50:00,28.98,28.98,28.97,28.97,22800.0,19.9643,19.9643,19.9574,19.9574,22800.0
2012-01-13 14:55:00,28.98,29.0,28.97,29.0,32300.0,19.9643,19.9781,19.9574,19.9781,32300.0
2012-01-13 15:00:00,29.0,29.03,28.99,29.03,26100.0,19.9781,19.9988,19.9712,19.9988,26100.0
2012-01-13 15:05:00,29.03,29.11,29.02,29.11,154400.0,19.9988,20.0539,19.9919,20.0539,154400.0
2012-01-13 15:10:00,29.11,29.11,29.05,29.06,29300.0,20.0539,20.0539,20.0126,20.0194,29300.0
2012-01-13 15:15:00,29.07,29.15,29.07,29.15,106500.0,20.0263,20.0815,20.0263,20.0815,106500.0
2012-01-13 15:20:00,29.15,29.21,29.14,29.2,196000.0,20.0815,20.1228,20.0746,20.1159,196000.0
2012-01-13 15:25:00,29.19,29.23,29.19,29.21,57400.0,20.109,20.1366,20.109,20.1228,57400.0
2012-01-13 15:30:00,29.21,29.24,29.17,29.17,56700.0,20.1228,20.1435,20.0952,20.0952,56700.0
2012-01-13 15:35:00,29.18,29.2,29.15,29.16,42200.0,20.1021,20.1159,20.0815,20.0883,42200.0
2012-01-13 15:40:00,29.16,29.17,29.12,29.13,44800.0,20.0883,20.0952,20.0608,20.0677,44800.0
2012-01-13 15:45:00,29.13,29.17,29.13,29.16,58600.0,20.0677,20.0952,20.0677,20.0883,58600.0
2012-01-13 15:50:00,29.17,29.18,29.11,29.11,69000.0,20.0952,20.1021,20.0539,20.0539,69000.0
2012-01-13 15:55:00,29.12,29.16,29.12,29.15,214300.0,20.0608,20.0883,20.0608,20.0815,214300.0
2012-01-17 09:30:00,29.5,29.56,29.26,29.27,205200.0,20.3226,20.3639,20.1572,20.1641,205200.0
2012-01-17 09:35:00,29.27,29.37,29.24,29.29,75200.0,20.1641,20.233,20.1435,20.1779,75200.0
2012-01-17 09:40:00,29.29,29.3,29.21,29.22,57600.0,20.1779,20.1848,20.1228,20.1297,57600.0
2012-01-17 09:45:00,29.22,29.25,29.2,29.2,71400.0,20.1297,20.1503,20.1159,20.1159,71400.0
2012-01-17 09:50:00,29.19,29.21,29.14,29.15,57000.0,20.109,20.1228,20.0746,20.0815,57000.0
2012-01-17 09:55:00,29.15,29.15,29.1,29.11,39400.0,20.0815,20.0815,20.047,20.0539,39400.0
2012-01-17 10:00:00,29.11,29.13,29.07,29.09,56200.0,20.0539,20.0677,20.0263,20.0401,56200.0
2012-01-17 10:05:00,29.1,29.17,29.09,29.15,43700.0,20.047,20.0952,20.0401,20.0815,43700.0
2012-01-17 10:10:00,29.16,29.19,29.15,29.18,41700.0,20.0883,20.109,20.0815,20.1021,41700.0
2012-01-17 10:15:00,29.18,29.21,29.17,29.17,32900.0,20.1021,20.1228,20.0952,20.0952,32900.0
2012-01-17 10:20:00,29.17,29.17,29.12,29.13,34400.0,20.0952,20.0952,20.0608,20.0677,34400.0
2012-01-17 10:25:00,29.13,29.18,29.12,29.16,39800.0,20.0677,20.1021,20.0608,20.0883,39800.0
2012-01-17 10:30:00,29.16,29.2,29.15,29.19,35700.0,20.0883,20.1159,20.0815,20.109,35700.0
2012-01-17 10:35:00,29.2,29.2,29.15,29.15,23700.0,20.1159,20.1159,20.0815,20.0815,23700.0
2012-01-17 10:40:00,29.15,29.15,29.1,29.13,33600.0,20.0815,20.0815,20.047,20.0677,33600.0
2012-01-17 10:45:00,29.14,29.15,29.13,29.13,19200.0,20.0746,20.0815,20.0677,20.0677,19200.0
2012-01-17 10:50:00,29.14,29.14,29.11,29.13,32700.0,20.0746,20.0746,20.0539,20.0677,32700.0
2012-01-17 10:55:00,29.13,29.19,29.12,29.18,20400.0,20.0677,20.109,20.0608,20.1021,20400.0
2012-01-17 11:00:00,29.19,29.24,29.19,29.24,30700.0,20.109,20.1435,20.109,20.1435,30700.0
2012-01-17 11:05:00,29.24,29.28,29.23,29.26,48400.0,20.1435,20.171,20.1366,20.1572,48400.0
2012-01-17 11:10:00,29.26,29.27,29.23,29.26,44500.0,20.1572,20.1641,20.1366,20.1572,44500.0
2012-01-17 11:15:00,29.25,29.26,29.19,29.19,33900.0,20.1503,20.1572,20.109,20.109,33900.0
2012-01-17 11:20:00,29.19,29.23,29.17,29.21,85200.0,20.109,20.1366,20.0952,20.1228,85200.0
2012-01-17 11:25:00,29.22,29.28,29.22,29.27,53000.0,20.1297,20.171,20.1297,20.1641,53000.0
2012-01-17 11:30:00,29.27,29.29,29.22,29.24,112700.0,20.1641,20.1779,20.1297,20.1435,112700.0
2012-01-17 11:35:00,29.24,29.31,29.24,29.29,19400.0,20.1435,20.1917,20.1435,20.1779,19400.0
2012-01-17 11:40:00,29.3,29.3,29.2,29.2,14300.0,20.1848,20.1848,20.1159,20.1159,14300.0
2012-01-17 11:45:00,29.2,29.21,29.17,29.18,27800.0,20.1159,20.1228,20.0952,20.1021,27800.0
2012-01-17 11:50:00,29.18,29.19,29.16,29.16,21400.0,20.1021,20.109,20.0883,20.0883,21400.0
2012-01-17 11:55:00,29.16,29.17,29.15,29.15,13800.0,20.0883,20.0952,20.0815,20.0815,13800.0
2012-01-17 12:00:00,29.16,29.16,29.13,29.15,33600.0,20.0883,20.0883,20.0677,20.0815,33600.0
2012-01-17 12:05:00,29.16,29.16,29.13,29.13,25000.0,20.0883,20.0883,20.0677,20.0677,25000.0
2012-01-17 12:10:00,29.13,29.19,29.13,29.18,25200.0,20.0677,20.109,20.0677,20.1021,25200.0
2012-01-17 12:15:00,29.18,29.23,29.17,29.23,32500.0,20.1021,20.1366,20.0952,20.1366,32500.0
2012-01-17 12:20:00,29.22,29.23,29.17,29.17,21300.0,20.1297,20.1366,20.0952,20.0952,21300.0
2012-01-17 12:25:00,29.17,29.19,29.17,29.19,34300.0,20.0952,20.109,20.0952,20.109,34300.0
2012-01-17 12:30:00,29.19,29.2,29.14,29.15,62300.0,20.109,20.1159,20.0746,20.0815,62300.0
2012-01-17 12:35:00,29.15,29.16,29.1,29.1,38700.0,20.0815,20.0883,20.047,20.047,38700.0
2012-01-17 12:40:00,29.11,29.11,29.03,29.03,73800.0,20.0539,20.0539,19.9988,19.9988,73800.0
2012-01-17 12:45:00,29.03,29.03,28.96,28.97,162600.0,19.9988,19.9988,19.9506,19.9574,162600.0
2012-01-17 12:50:00,28.97,28.98,28.94,28.94,45200.0,19.9574,19.9643,19.9368,19.9368,45200.0
2012-01-17 12:55:00,28.94,28.96,28.91,28.95,70400.0,19.9368,19.9506,19.9161,19.9437,70400.0
2012-01-17 13:00:00,28.96,28.96,28.92,28.94,181200.0,19.9506,19.9506,19.923,19.9368,181200.0
2012-01-17 13:05:00,28.94,28.95,28.9,28.91,104800.0,19.9368,19.9437,19.9092,19.9161,104800.0
2012-01-17 13:10:00,28.91,28.96,28.9,28.96,80600.0,19.9161,19.9506,19.9092,19.9506,80600.0
2012-01-17 13:15:00,28.97,28.99,28.95,28.95,77500.0,19.9574,19.9712,19.9437,19.9437,77500.0
2012-01-17 13:20:00,28.95,28.97,28.94,28.96,37100.0,19.9437,19.9574,19.9368,19.9506,37100.0
2012-01-17 13:25:00,28.97,28.97,28.95,28.96,35700.0,19.9574,19.9574,19.9437,19.9506,35700.0
2012-01-17 13:30:00,28.97,28.99,28.96,28.99,49400.0,19.9574,19.9712,19.9506,19.9712,49400.0
2012-01-17 13:35:00,28.99,29.0,28.96,28.98,66600.0,19.9712,19.9781,19.9506,19.9643,66600.0
2012-01-17 13:40:00,28.98,28.99,28.97,28.97,31700.0,19.9643,19.9712,19.9574,19.9574,31700.0
2012-01-17 13:45:00,28.97,28.98,28.95,28.95,22900.0,19.9574,19.9643,19.9437,19.9437,22900.0
2012-01-17 13:50:00,28.96,28.99,28.95,28.99,25500.0,19.9506,19.9712,19.9437,19.9712,25500.0
2012-01-17 13:55:00,28.99,29.0,28.98,28.99,19800.0,19.9712,19.9781,19.9643,19.9712,19800.0
2012-01-17 14:00:00,29.0,29.0,28.97,28.99,56400.0,19.9781,19.9781,19.9574,19.9712,56400.0
2012-01-17 14:05:00,28.99,29.0,28.97,29.0,64800.0,19.9712,19.9781,19.9574,19.9781,64800.0
2012-01-17 14:10:00,28.99,29.0,28.97,28.98,19200.0,19.9712,19.9781,19.9574,19.9643,19200.0
2012-01-17 14:15:00,28.98,28.99,28.97,28.99,20200.0,19.9643,19.9712,19.9574,19.9712,20200.0
2012-01-17 14:20:00,28.99,28.99,28.98,28.99,31800.0,19.9712,19.9712,19.9643,19.9712,31800.0
2012-01-17 14:25:00,28.99,28.99,28.96,28.96,21500.0,19.9712,19.9712,19.9506,19.9506,21500.0
2012-01-17 14:30:00,28.97,28.97,28.9,28.9,34800.0,19.9574,19.9574,19.9092,19.9092,34800.0
2012-01-17 14:35:00,28.91,28.91,28.9,28.9,40000.0,19.9161,19.9161,19.9092,19.9092,40000.0
2012-01-17 14:40:00,28.91,28.91,28.88,28.9,54200.0,19.9161,19.9161,19.8954,19.9092,54200.0
2012-01-17 14:45:00,28.89,28.9,28.85,28.86,43400.0,19.9023,19.9092,19.8748,19.8817,43400.0
2012-01-17 14:50:00,28.86,28.86,28.84,28.84,68900.0,19.8817,19.8817,19.8679,19.8679,68900.0
2012-01-17 14:55:00,28.84,28.85,28.83,28.85,68300.0,19.8679,19.8748,19.861,19.8748,68300.0
2012-01-17 15:00:00,28.85,28.88,28.85,28.87,49500.0,19.8748,19.8954,19.8748,19.8886,49500.0
2012-01-17 15:05:00,28.87,28.87,28.81,28.82,96900.0,19.8886,19.8886,19.8472,19.8541,96900.0
2012-01-17 15:10:00,28.81,28.86,28.77,28.79,191400.0,19.8472,19.8817,19.8197,19.8334,191400.0
2012-01-17 15:15:00,28.78,28.8,28.75,28.79,98100.0,19.8266,19.8403,19.8059,19.8334,98100.0
2012-01-17 15:20:00,28.8,28.83,28.79,28.83,47600.0,19.8403,19.861,19.8334,19.861,47600.0
2012-01-17 15:25:00,28.83,28.83,28.81,28.82,70200.0,19.861,19.861,19.8472,19.8541,70200.0
2012-01-17 15:30:00,28.82,28.82,28.81,28.82,98000.0,19.8541,19.8541,19.8472,19.8541,98000.0
2012-01-17 15:35:00,28.82,28.89,28.81,28.88,200400.0,19.8541,19.9023,19.8472,19.8954,200400.0
2012-01-17 15:40:00,28.88,28.88,28.86,28.86,110500.0,19.8954,19.8954,19.8817,19.8817,110500.0
2012-01-17 15:45:00,28.87,28.89,28.86,28.87,206700.0,19.8886,19.9023,19.8817,19.8886,206700.0
2012-01-17 15:50:00,28.87,28.88,28.78,28.79,298200.0,19.8886,19.8954,19.8266,19.8334,298200.0
2012-01-17 15:55:00,28.79,28.82,28.75,28.78,695000.0,19.8334,19.8541,19.8059,19.8266,695000.0
2012-01-18 09:30:00,28.75,28.78,28.65,28.71,92500.0,19.8059,19.8266,19.737,19.7783,92500.0
2012-01-18 09:35:00,28.71,28.75,28.66,28.69,39200.0,19.7783,19.8059,19.7439,19.7646,39200.0
2012-01-18 09:40:00,28.69,28.69,28.57,28.57,79000.0,19.7646,19.7646,19.6819,19.6819,79000.0
2012-01-18 09:45:00,28.58,28.61,28.46,28.54,156300.0,19.6888,19.7094,19.6061,19.6612,156300.0
2012-01-18 09:50:00,28.55,28.74,28.54,28.74,59200.0,19.6681,19.799,19.6612,19.799,59200.0
2012-01-18 09:55:00,28.74,28.82,28.7,28.82,34900.0,19.799,19.8541,19.7714,19.8541,34900.0
2012-01-18 10:00:00,28.81,28.9,28.8,28.9,40400.0,19.8472,19.9092,19.8403,19.9092,40400.0
2012-01-18 10:05:00,28.9,28.92,28.88,28.89,30600.0,19.9092,19.923,19.8954,19.9023,30600.0
2012-01-18 10:10:00,28.9,28.94,28.89,28.93,51800.0,19.9092,19.9368,19.9023,19.9299,51800.0
2012-01-18 10:15:00,28.93,28.93,28.89,28.92,30100.0,19.9299,19.9299,19.9023,19.923,30100.0
2012-01-18 10:20:00,28.92,29.01,28.91,28.98,34600.0,19.923,19.985,19.9161,19.9643,34600.0
2012-01-18 10:25:00,28.98,29.01,28.97,28.97,22500.0,19.9643,19.985,19.9574,19.9574,22500.0
2012-01-18 10:30:00,28.97,29.01,28.95,28.95,31600.0,19.9574,19.985,19.9437,19.9437,31600.0
2012-01-18 10:35:00,28.95,28.95,28.92,28.94,21700.0,19.9437,19.9437,19.923,19.9368,21700.0
2012-01-18 10:40:00,28.93,28.96,28.93,28.95,25100.0,19.9299,19.9506,19.9299,19.9437,25100.0
2012-01-18 10:45:00,28.95,29.02,28.94,28.99,103900.0,19.9437,19.9919,19.9368,19.9712,103900.0
2012-01-18 10:50:00,29.0,29.0,28.96,28.98,36200.0,19.9781,19.9781,19.9506,19.9643,36200.0
2012-01-18 10:55:00,28.99,29.01,28.92,28.94,57200.0,19.9712,19.985,19.923,19.9368,57200.0
2012-01-18 11:00:00,28.95,28.99,28.93,28.94,33700.0,19.9437,19.9712,19.9299,19.9368,33700.0
2012-01-18 11:05:00,28.94,28.94,28.87,28.9,49000.0,19.9368,19.9368,19.8886,19.9092,49000.0
2012-01-18 11:10:00,28.91,28.94,28.87,28.88,67700.0,19.9161,19.9368,19.8886,19.8954,67700.0
2012-01-18 11:15:00,28.88,28.92,28.88,28.9,35600.0,19.8954,19.923,19.8954,19.9092,35600.0
2012-01-18 11:20:00,28.9,28.94,28.89,28.94,27000.0,19.9092,19.9368,19.9023,19.9368,27000.0
2012-01-18 11:25:00,28.93,28.95,28.9,28.91,27400.0,19.9299,19.9437,19.9092,19.9161,27400.0
2012-01-18 11:30:00,28.91,28.93,28.9,28.91,24000.0,19.9161,19.9299,19.9092,19.9161,24000.0
2012-01-18 11:35:00,28.91,28.91,28.81,28.82,41500.0,19.9161,19.9161,19.8472,19.8541,41500.0
2012-01-18 11:40:00,28.82,28.89,28.82,28.88,37000.0,19.8541,19.9023,19.8541,19.8954,37000.0
2012-01-18 11:45:00,28.88,28.89,28.82,28.86,49700.0,19.8954,19.9023,19.8541,19.8817,49700.0
2012-01-18 11:50:00,28.85,28.86,28.83,28.86,28500.0,19.8748,19.8817,19.861,19.8817,28500.0
2012-01-18 11:55:00,28.86,28.86,28.82,28.85,12900.0,19.8817,19.8817,19.8541,19.8748,12900.0
2012-01-18 12:00:00,28.84,28.88,28.84,28.88,13900.0,19.8679,19.8954,19.8679,19.8954,13900.0
2012-01-18 12:05:00,28.89,28.93,28.88,28.88,56900.0,19.9023,19.9299,19.8954,19.8954,56900.0
2012-01-18 12:10:00,28.89,28.96,28.87,28.92,67400.0,19.9023,19.9506,19.8886,19.923,67400.0
2012-01-18 12:15:00,28.91,28.93,28.9,28.93,24600.0,19.9161,19.9299,19.9092,19.9299,24600.0
2012-01-18 12:20:00,28.92,28.98,28.92,28.95,43200.0,19.923,19.9643,19.923,19.9437,43200.0
2012-01-18 12:25:00,28.95,28.99,28.92,28.98,27500.0,19.9437,19.9712,19.923,19.9643,27500.0
2012-01-18 12:30:00,28.97,29.0,28.96,28.99,19500.0,19.9574,19.9781,19.9506,19.9712,19500.0
2012-01-18 12:35:00,29.0,29.01,28.94,28.94,17600.0,19.9781,19.985,19.9368,19.9368,17600.0
2012-01-18 12:40:00,28.95,28.95,28.93,28.93,8900.0,19.9437,19.9437,19.9299,19.9299,8900.0
2012-01-18 12:45:00,28.94,29.0,28.93,29.0,43000.0,19.9368,19.9781,19.9299,19.9781,43000.0
2012-01-18 12:50:00,29.0,29.0,28.96,28.96,17500.0,19.9781,19.9781,19.9506,19.9506,17500.0
2012-01-18 12:55:00,28.96,28.96,28.93,28.95,27200.0,19.9506,19.9506,19.9299,19.9437,27200.0
2012-01-18 13:00:00,28.96,28.96,28.92,28.93,20700.0,19.9506,19.9506,19.923,19.9299,20700.0
2012-01-18 13:05:00,28.93,28.93,28.9,28.91,12800.0,19.9299,19.9299,19.9092,19.9161,12800.0
2012-01-18 13:10:00,28.9,28.94,28.9,28.94,14400.0,19.9092,19.9368,19.9092,19.9368,14400.0
2012-01-18 13:15:00,28.93,28.94,28.92,28.93,10100.0,19.9299,19.9368,19.923,19.9299,10100.0
2012-01-18 13:20:00,28.93,28.98,28.92,28.97,30600.0,19.9299,19.9643,19.923,19.9574,30600.0
2012-01-18 13:25:00,28.98,29.0,28.98,28.99,10100.0,19.9643,19.9781,19.9643,19.9712,10100.0
2012-01-18 13:30:00,28.99,29.03,28.98,29.03,31500.0,19.9712,19.9988,19.9643,19.9988,31500.0
2012-01-18 13:35:00,29.02,29.04,28.99,28.99,14600.0,19.9919,20.0057,19.9712,19.9712,14600.0
2012-01-18 13:40:00,28.99,28.99,28.93,28.93,10600.0,19.9712,19.9712,19.9299,19.9299,10600.0
2012-01-18 13:45:00,28.93,28.96,28.92,28.96,15700.0,19.9299,19.9506,19.923,19.9506,15700.0
2012-01-18 13:50:00,28.95,28.95,28.91,28.93,14900.0,19.9437,19.9437,19.9161,19.9299,14900.0
2012-01-18 13:55:00,28.92,28.93,28.9,28.9,8400.0,19.923,19.9299,19.9092,19.9092,8400.0
2012-01-18 14:00:00,28.91,28.92,28.87,28.91,72300.0,19.9161,19.923,19.8886,19.9161,72300.0
2012-01-18 14:05:00,28.91,28.97,28.9,28.97,26100.0,19.9161,19.9574,19.9092,19.9574,26100.0
2012-01-18 14:10:00,28.97,28.98,28.95,28.96,22300.0,19.9574,19.9643,19.9437,19.9506,22300.0
2012-01-18 14:15:00,28.95,28.98,28.95,28.96,15000.0,19.9437,19.9643,19.9437,19.9506,15000.0
2012-01-18 14:20:00,28.97,29.02,28.97,29.02,31000.0,19.9574,19.9919,19.9574,19.9919,31000.0
2012-01-18 14:25:00,29.02,29.08,29.02,29.07,49300.0,19.9919,20.0332,19.9919,20.0263,49300.0
2012-01-18 14:30:00,29.08,29.08,29.02,29.03,23300.0,20.0332,20.0332,19.9919,19.9988,23300.0
2012-01-18 14:35:00,29.03,29.05,29.02,29.02,30000.0,19.9988,20.0126,19.9919,19.9919,30000.0
2012-01-18 14:40:00,29.02,29.08,29.02,29.06,30600.0,19.9919,20.0332,19.9919,20.0194,30600.0
2012-01-18 14:45:00,29.05,29.08,29.04,29.08,17000.0,20.0126,20.0332,20.0057,20.0332,17000.0
2012-01-18 14:50:00,29.08,29.09,29.07,29.09,17900.0,20.0332,20.0401,20.0263,20.0401,17900.0
2012-01-18 14:55:00,29.09,29.11,29.08,29.11,39300.0,20.0401,20.0539,20.0332,20.0539,39300.0
2012-01-18 15:00:00,29.11,29.14,29.11,29.13,37900.0,20.0539,20.0746,20.0539,20.0677,37900.0
2012-01-18 15:05:00,29.12,29.14,29.11,29.11,23700.0,20.0608,20.0746,20.0539,20.0539,23700.0
2012-01-18 15:10:00,29.12,29.17,29.11,29.17,36800.0,20.0608,20.0952,20.0539,20.0952,36800.0
2012-01-18 15:15:00,29.17,29.2,29.13,29.15,81000.0,20.0952,20.1159,20.0677,20.0815,81000.0
2012-01-18 15:20:00,29.16,29.24,29.16,29.22,74900.0,20.0883,20.1435,20.0883,20.1297,74900.0
2012-01-18 15:25:00,29.22,29.26,29.21,29.21,55200.0,20.1297,20.1572,20.1228,20.1228,55200.0
2012-01-18 15:30:00,29.21,29.24,29.18,29.21,62500.0,20.1228,20.1435,20.1021,20.1228,62500.0
2012-01-18 15:35:00,29.22,29.24,29.2,29.24,51300.0,20.1297,20.1435,20.1159,20.1435,51300.0
2012-01-18 15:40:00,29.23,29.23,29.2,29.23,69900.0,20.1366,20.1366,20.1159,20.1366,69900.0
2012-01-18 15:45:00,29.23,29.25,29.19,29.2,94100.0,20.1366,20.1503,20.109,20.1159,94100.0
2012-01-18 15:50:00,29.19,29.25,29.17,29.17,120300.0,20.109,20.1503,20.0952,20.0952,120300.0
2012-01-18 15:55:00,29.18,29.23,29.18,29.23,179500.0,20.1021,20.1366,20.1021,20.1366,179500.0
2012-01-19 09:30:00,29.25,29.32,29.21,29.27,67400.0,20.1503,20.1986,20.1228,20.1641,67400.0
2012-01-19 09:35:00,29.25,29.37,29.2,29.37,38200.0,20.1503,20.233,20.1159,20.233,38200.0
2012-01-19 09:40:00,29.37,29.39,29.3,29.34,38700.0,20.233,20.2468,20.1848,20.2123,38700.0
2012-01-19 09:45:00,29.32,29.38,29.27,29.34,70500.0,20.1986,20.2399,20.1641,20.2123,70500.0
2012-01-19 09:50:00,29.35,29.42,29.35,29.41,20100.0,20.2192,20.2675,20.2192,20.2606,20100.0
2012-01-19 09:55:00,29.42,29.49,29.42,29.48,36700.0,20.2675,20.3157,20.2675,20.3088,36700.0
2012-01-19 10:00:00,29.47,29.47,29.35,29.44,127000.0,20.3019,20.3019,20.2192,20.2812,127000.0
2012-01-19 10:05:00,29.43,29.45,29.37,29.39,69000.0,20.2743,20.2881,20.233,20.2468,69000.0
2012-01-19 10:10:00,29.39,29.45,29.39,29.44,56600.0,20.2468,20.2881,20.2468,20.2812,56600.0
2012-01-19 10:15:00,29.44,29.45,29.42,29.43,34600.0,20.2812,20.2881,20.2675,20.2743,34600.0
2012-01-19 10:20:00,29.43,29.44,29.41,29.42,13600.0,20.2743,20.2812,20.2606,20.2675,13600.0
2012-01-19 10:25:00,29.41,29.42,29.37,29.41,25000.0,20.2606,20.2675,20.233,20.2606,25000.0
2012-01-19 10:30:00,29.42,29.44,29.4,29.43,33100.0,20.2675,20.2812,20.2537,20.2743,33100.0
2012-01-19 10:35:00,29.44,29.44,29.41,29.42,26500.0,20.2812,20.2812,20.2606,20.2675,26500.0
2012-01-19 10:40:00,29.42,29.45,29.39,29.43,55000.0,20.2675,20.2881,20.2468,20.2743,55000.0
2012-01-19 10:45:00,29.44,29.44,29.42,29.44,29000.0,20.2812,20.2812,20.2675,20.2812,29000.0
2012-01-19 10:50:00,29.43,29.44,29.38,29.39,25300.0,20.2743,20.2812,20.2399,20.2468,25300.0
2012-01-19 10:55:00,29.39,29.39,29.32,29.32,26900.0,20.2468,20.2468,20.1986,20.1986,26900.0
2012-01-19 11:00:00,29.33,29.37,29.3,29.3,39900.0,20.2055,20.233,20.1848,20.1848,39900.0
2012-01-19 11:05:00,29.31,29.31,29.29,29.31,13000.0,20.1917,20.1917,20.1779,20.1917,13000.0
2012-01-19 11:10:00,29.32,29.32,29.24,29.24,48800.0,20.1986,20.1986,20.1435,20.1435,48800.0
2012-01-19 11:15:00,29.25,29.29,29.24,29.29,18800.0,20.1503,20.1779,20.1435,20.1779,18800.0
2012-01-19 11:20:00,29.29,29.37,29.28,29.37,27300.0,20.1779,20.233,20.171,20.233,27300.0
2012-01-19 11:25:00,29.37,29.42,29.37,29.42,14800.0,20.233,20.2675,20.233,20.2675,14800.0
2012-01-19 11:30:00,29.42,29.47,29.4,29.41,135100.0,20.2675,20.3019,20.2537,20.2606,135100.0
2012-01-19 11:35:00,29.4,29.41,29.37,29.41,21700.0,20.2537,20.2606,20.233,20.2606,21700.0
2012-01-19 11:40:00,29.41,29.46,29.41,29.44,32500.0,20.2606,20.295,20.2606,20.2812,32500.0
2012-01-19 11:45:00,29.44,29.45,29.41,29.42,26600.0,20.2812,20.2881,20.2606,20.2675,26600.0
2012-01-19 11:50:00,29.42,29.43,29.41,29.43,12500.0,20.2675,20.2743,20.2606,20.2743,12500.0
2012-01-19 11:55:00,29.43,29.47,29.41,29.46,18600.0,20.2743,20.3019,20.2606,20.295,18600.0
2012-01-19 12:00:00,29.46,29.46,29.43,29.43,12500.0,20.295,20.295,20.2743,20.2743,12500.0
2012-01-19 12:05:00,29.44,29.45,29.43,29.43,14200.0,20.2812,20.2881,20.2743,20.2743,14200.0
2012-01-19 12:10:00,29.44,29.45,29.43,29.43,10900.0,20.2812,20.2881,20.2743,20.2743,10900.0
2012-01-19 12:15:00,29.43,29.46,29.41,29.41,15900.0,20.2743,20.295,20.2606,20.2606,15900.0
2012-01-19 12:20:00,29.41,29.42,29.38,29.39,15000.0,20.2606,20.2675,20.2399,20.2468,15000.0
2012-01-19 12:25:00,29.4,29.41,29.37,29.39,36700.0,20.2537,20.2606,20.233,20.2468,36700.0
2012-01-19 12:30:00,29.38,29.4,29.38,29.4,8300.0,20.2399,20.2537,20.2399,20.2537,8300.0
2012-01-19 12:35:00,29.4,29.4,29.34,29.34,21000.0,20.2537,20.2537,20.2123,20.2123,21000.0
2012-01-19 12:40:00,29.33,29.34,29.3,29.3,23300.0,20.2055,20.2123,20.1848,20.1848,23300.0
2012-01-19 12:45:00,29.3,29.35,29.3,29.35,34700.0,20.1848,20.2192,20.1848,20.2192,34700.0
2012-01-19 12:50:00,29.35,29.37,29.34,29.37,10600.0,20.2192,20.233,20.2123,20.233,10600.0
2012-01-19 12:55:00,29.37,29.4,29.37,29.4,13200.0,20.233,20.2537,20.233,20.2537,13200.0
2012-01-19 13:00:00,29.39,29.45,29.38,29.44,36500.0,20.2468,20.2881,20.2399,20.2812,36500.0
2012-01-19 13:05:00,29.43,29.44,29.41,29.41,27700.0,20.2743,20.2812,20.2606,20.2606,27700.0
2012-01-19 13:10:00,29.42,29.42,29.38,29.39,15600.0,20.2675,20.2675,20.2399,20.2468,15600.0
2012-01-19 13:15:00,29.38,29.41,29.37,29.4,12100.0,20.2399,20.2606,20.233,20.2537,12100.0
2012-01-19 13:20:00,29.39,29.39,29.38,29.39,3100.0,20.2468,20.2468,20.2399,20.2468,3100.0
2012-01-19 13:25:00,29.38,29.41,29.38,29.41,12600.0,20.2399,20.2606,20.2399,20.2606,12600.0
2012-01-19 13:30:00,29.41,29.41,29.39,29.4,17500.0,20.2606,20.2606,20.2468,20.2537,17500.0
2012-01-19 13:35:00,29.4,29.42,29.39,29.39,12700.0,20.2537,20.2675,20.2468,20.2468,12700.0
2012-01-19 13:40:00,29.39,29.41,29.39,29.4,14700.0,20.2468,20.2606,20.2468,20.2537,14700.0
2012-01-19 13:45:00,29.4,29.41,29.38,29.4,17900.0,20.2537,20.2606,20.2399,20.2537,17900.0
2012-01-19 13:50:00,29.39,29.4,29.36,29.37,27900.0,20.2468,20.2537,20.2261,20.233,27900.0
2012-01-19 13:55:00,29.36,29.4,29.36,29.38,12000.0,20.2261,20.2537,20.2261,20.2399,12000.0
2012-01-19 14:00:00,29.38,29.39,29.35,29.38,29700.0,20.2399,20.2468,20.2192,20.2399,29700.0
2012-01-19 14:05:00,29.38,29.42,29.38,29.39,25900.0,20.2399,20.2675,20.2399,20.2468,25900.0
2012-01-19 14:10:00,29.4,29.41,29.39,29.4,9400.0,20.2537,20.2606,20.2468,20.2537,9400.0
2012-01-19 14:15:00,29.39,29.41,29.39,29.41,10700.0,20.2468,20.2606,20.2468,20.2606,10700.0
2012-01-19 14:20:00,29.4,29.41,29.35,29.4,36700.0,20.2537,20.2606,20.2192,20.2537,36700.0
2012-01-19 14:25:00,29.4,29.4,29.39,29.4,3400.0,20.2537,20.2537,20.2468,20.2537,3400.0
2012-01-19 14:30:00,29.4,29.4,29.37,29.38,27000.0,20.2537,20.2537,20.233,20.2399,27000.0
2012-01-19 14:35:00,29.38,29.39,29.37,29.38,16800.0,20.2399,20.2468,20.233,20.2399,16800.0
2012-01-19 14:40:00,29.39,29.45,29.37,29.43,109800.0,20.2468,20.2881,20.233,20.2743,109800.0
2012-01-19 14:45:00,29.44,29.47,29.43,29.45,75700.0,20.2812,20.3019,20.2743,20.2881,75700.0
2012-01-19 14:50:00,29.44,29.45,29.43,29.45,17100.0,20.2812,20.2881,20.2743,20.2881,17100.0
2012-01-19 14:55:00,29.45,29.45,29.43,29.44,16600.0,20.2881,20.2881,20.2743,20.2812,16600.0
2012-01-19 15:00:00,29.43,29.46,29.43,29.45,41200.0,20.2743,20.295,20.2743,20.2881,41200.0
2012-01-19 15:05:00,29.44,29.46,29.44,29.45,34600.0,20.2812,20.295,20.2812,20.2881,34600.0
2012-01-19 15:10:00,29.44,29.46,29.44,29.44,35600.0,20.2812,20.295,20.2812,20.2812,35600.0
2012-01-19 15:15:00,29.44,29.46,29.44,29.45,45600.0,20.2812,20.295,20.2812,20.2881,45600.0
2012-01-19 15:20:00,29.44,29.47,29.44,29.45,41800.0,20.2812,20.3019,20.2812,20.2881,41800.0
2012-01-19 15:25:00,29.44,29.46,29.44,29.45,39200.0,20.2812,20.295,20.2812,20.2881,39200.0
2012-01-19 15:30:00,29.45,29.45,29.43,29.45,31300.0,20.2881,20.2881,20.2743,20.2881,31300.0
2012-01-19 15:35:00,29.45,29.45,29.44,29.45,18000.0,20.2881,20.2881,20.2812,20.2881,18000.0
2012-01-19 15:40:00,29.45,29.45,29.42,29.42,53900.0,20.2881,20.2881,20.2675,20.2675,53900.0
2012-01-19 15:45:00,29.42,29.42,29.38,29.39,110200.0,20.2675,20.2675,20.2399,20.2468,110200.0
2012-01-19 15:50:00,29.38,29.4,29.37,29.39,102900.0,20.2399,20.2537,20.233,20.2468,102900.0
2012-01-19 15:55:00,29.4,29.43,29.38,29.41,332200.0,20.2537,20.2743,20.2399,20.2606,332200.0
2012-01-20 09:30:00,29.4,29.47,29.21,29.23,477600.0,20.2537,20.3019,20.1228,20.1366,477600.0
2012-01-20 09:35:00,29.22,29.35,29.21,29.32,26300.0,20.1297,20.2192,20.1228,20.1986,26300.0
2012-01-20 09:40:00,29.33,29.38,29.31,29.38,28600.0,20.2055,20.2399,20.1917,20.2399,28600.0
2012-01-20 09:45:00,29.37,29.37,29.29,29.35,29600.0,20.233,20.233,20.1779,20.2192,29600.0
2012-01-20 09:50:00,29.35,29.41,29.3,29.31,42600.0,20.2192,20.2606,20.1848,20.1917,42600.0
2012-01-20 09:55:00,29.32,29.32,29.26,29.29,41900.0,20.1986,20.1986,20.1572,20.1779,41900.0
2012-01-20 10:00:00,29.29,29.3,29.24,29.26,21100.0,20.1779,20.1848,20.1435,20.1572,21100.0
2012-01-20 10:05:00,29.26,29.3,29.26,29.3,27900.0,20.1572,20.1848,20.1572,20.1848,27900.0
2012-01-20 10:10:00,29.3,29.32,29.27,29.31,24100.0,20.1848,20.1986,20.1641,20.1917,24100.0
2012-01-20 10:15:00,29.3,29.32,29.28,29.32,40200.0,20.1848,20.1986,20.171,20.1986,40200.0
2012-01-20 10:20:00,29.32,29.32,29.28,29.28,55300.0,20.1986,20.1986,20.171,20.171,55300.0
2012-01-20 10:25:00,29.28,29.35,29.27,29.34,38700.0,20.171,20.2192,20.1641,20.2123,38700.0
2012-01-20 10:30:00,29.34,29.37,29.32,29.36,56500.0,20.2123,20.233,20.1986,20.2261,56500.0
2012-01-20 10:35:00,29.36,29.4,29.36,29.37,42100.0,20.2261,20.2537,20.2261,20.233,42100.0
2012-01-20 10:40:00,29.36,29.36,29.34,29.35,21300.0,20.2261,20.2261,20.2123,20.2192,21300.0
2012-01-20 10:45:00,29.36,29.39,29.35,29.39,16800.0,20.2261,20.2468,20.2192,20.2468,16800.0
2012-01-20 10:50:00,29.39,29.4,29.35,29.37,28200.0,20.2468,20.2537,20.2192,20.233,28200.0
2012-01-20 10:55:00,29.37,29.38,29.36,29.38,19500.0,20.233,20.2399,20.2261,20.2399,19500.0
2012-01-20 11:00:00,29.37,29.38,29.35,29.35,37200.0,20.233,20.2399,20.2192,20.2192,37200.0
2012-01-20 11:05:00,29.36,29.42,29.35,29.42,31600.0,20.2261,20.2675,20.2192,20.2675,31600.0
2012-01-20 11:10:00,29.42,29.42,29.36,29.38,43200.0,20.2675,20.2675,20.2261,20.2399,43200.0
2012-01-20 11:15:00,29.38,29.43,29.38,29.39,23300.0,20.2399,20.2743,20.2399,20.2468,23300.0
2012-01-20 11:20:00,29.4,29.45,29.39,29.42,27200.0,20.2537,20.2881,20.2468,20.2675,27200.0
2012-01-20 11:25:00,29.42,29.46,29.41,29.46,28600.0,20.2675,20.295,20.2606,20.295,28600.0
2012-01-20 11:30:00,29.46,29.46,29.41,29.43,28400.0,20.295,20.295,20.2606,20.2743,28400.0
2012-01-20 11:35:00,29.44,29.46,29.43,29.44,26100.0,20.2812,20.295,20.2743,20.2812,26100.0
2012-01-20 11:40:00,29.45,29.48,29.44,29.45,21800.0,20.2881,20.3088,20.2812,20.2881,21800.0
2012-01-20 11:45:00,29.45,29.49,29.45,29.49,23200.0,20.2881,20.3157,20.2881,20.3157,23200.0
2012-01-20 11:50:00,29.48,29.5,29.48,29.5,18100.0,20.3088,20.3226,20.3088,20.3226,18100.0
2012-01-20 11:55:00,29.5,29.5,29.49,29.49,14900.0,20.3226,20.3226,20.3157,20.3157,14900.0
2012-01-20 12:00:00,29.5,29.54,29.5,29.5,36700.0,20.3226,20.3501,20.3226,20.3226,36700.0
2012-01-20 12:05:00,29.49,29.52,29.48,29.52,26500.0,20.3157,20.3363,20.3088,20.3363,26500.0
2012-01-20 12:10:00,29.53,29.56,29.52,29.55,13300.0,20.3432,20.3639,20.3363,20.357,13300.0
2012-01-20 12:15:00,29.55,29.58,29.55,29.58,10800.0,20.357,20.3777,20.357,20.3777,10800.0
2012-01-20 12:20:00,29.57,29.59,29.57,29.58,35900.0,20.3708,20.3846,20.3708,20.3777,35900.0
2012-01-20 12:25:00,29.58,29.59,29.55,29.56,13000.0,20.3777,20.3846,20.357,20.3639,13000.0
2012-01-20 12:30:00,29.55,29.57,29.55,29.57,22300.0,20.357,20.3708,20.357,20.3708,22300.0
2012-01-20 12:35:00,29.57,29.58,29.55,29.55,26500.0,20.3708,20.3777,20.357,20.357,26500.0
2012-01-20 12:40:00,29.55,29.59,29.55,29.57,26600.0,20.357,20.3846,20.357,20.3708,26600.0
2012-01-20 12:45:00,29.57,29.59,29.57,29.59,17400.0,20.3708,20.3846,20.3708,20.3846,17400.0
2012-01-20 12:50:00,29.58,29.6,29.58,29.58,26200.0,20.3777,20.3915,20.3777,20.3777,26200.0
2012-01-20 12:55:00,29.59,29.59,29.56,29.59,33600.0,20.3846,20.3846,20.3639,20.3846,33600.0
2012-01-20 13:00:00,29.59,29.62,29.59,29.61,141200.0,20.3846,20.4052,20.3846,20.3983,141200.0
2012-01-20 13:05:00,29.61,29.65,29.61,29.65,46100.0,20.3983,20.4259,20.3983,20.4259,46100.0
2012-01-20 13:10:00,29.65,29.69,29.65,29.69,79200.0,20.4259,20.4535,20.4259,20.4535,79200.0
2012-01-20 13:15:00,29.68,29.69,29.68,29.69,54600.0,20.4466,20.4535,20.4466,20.4535,54600.0
2012-01-20 13:20:00,29.68,29.71,29.67,29.69,39200.0,20.4466,20.4672,20.4397,20.4535,39200.0
2012-01-20 13:25:00,29.7,29.75,29.69,29.74,41800.0,20.4603,20.4948,20.4535,20.4879,41800.0
2012-01-20 13:30:00,29.75,29.78,29.74,29.76,72800.0,20.4948,20.5155,20.4879,20.5017,72800.0
2012-01-20 13:35:00,29.75,29.75,29.73,29.74,26800.0,20.4948,20.4948,20.481,20.4879,26800.0
2012-01-20 13:40:00,29.74,29.74,29.7,29.71,26500.0,20.4879,20.4879,20.4603,20.4672,26500.0
2012-01-20 13:45:00,29.71,29.71,29.69,29.7,22000.0,20.4672,20.4672,20.4535,20.4603,22000.0
2012-01-20 13:50:00,29.7,29.74,29.69,29.73,55400.0,20.4603,20.4879,20.4535,20.481,55400.0
2012-01-20 13:55:00,29.72,29.75,29.72,29.75,19200.0,20.4741,20.4948,20.4741,20.4948,19200.0
2012-01-20 14:00:00,29.75,29.77,29.74,29.77,65700.0,20.4948,20.5086,20.4879,20.5086,65700.0
2012-01-20 14:05:00,29.77,29.8,29.75,29.79,93300.0,20.5086,20.5292,20.4948,20.5223,93300.0
2012-01-20 14:10:00,29.8,29.83,29.79,29.82,66900.0,20.5292,20.5499,20.5223,20.543,66900.0
2012-01-20 14:15:00,29.82,29.86,29.82,29.86,118700.0,20.543,20.5706,20.543,20.5706,118700.0
2012-01-20 14:20:00,29.86,29.89,29.86,29.89,143500.0,20.5706,20.5912,20.5706,20.5912,143500.0
2012-01-20 14:25:00,29.88,29.91,29.88,29.9,50700.0,20.5843,20.605,20.5843,20.5981,50700.0
2012-01-20 14:30:00,29.89,29.9,29.88,29.89,39400.0,20.5912,20.5981,20.5843,20.5912,39400.0
2012-01-20 14:35:00,29.89,29.9,29.86,29.86,72100.0,20.5912,20.5981,20.5706,20.5706,72100.0
2012-01-20 14:40:00,29.86,29.87,29.86,29.86,47800.0,20.5706,20.5775,20.5706,20.5706,47800.0
2012-01-20 14:45:00,29.86,29.87,29.85,29.86,18100.0,20.5706,20.5775,20.5637,20.5706,18100.0
2012-01-20 14:50:00,29.86,29.88,29.85,29.87,43500.0,20.5706,20.5843,20.5637,20.5775,43500.0
2012-01-20 14:55:00,29.88,29.88,29.81,29.83,53700.0,20.5843,20.5843,20.5361,20.5499,53700.0
2012-01-20 15:00:00,29.82,29.87,29.81,29.87,76500.0,20.543,20.5775,20.5361,20.5775,76500.0
2012-01-20 15:05:00,29.87,29.92,29.86,29.92,61400.0,20.5775,20.6119,20.5706,20.6119,61400.0
2012-01-20 15:10:00,29.92,29.93,29.89,29.93,70900.0,20.6119,20.6188,20.5912,20.6188,70900.0
2012-01-20 15:15:00,29.93,29.94,29.92,29.92,39700.0,20.6188,20.6257,20.6119,20.6119,39700.0
2012-01-20 15:20:00,29.92,29.95,29.92,29.95,60600.0,20.6119,20.6326,20.6119,20.6326,60600.0
2012-01-20 15:25:00,29.95,30.02,29.95,30.02,104700.0,20.6326,20.6808,20.6326,20.6808,104700.0
2012-01-20 15:30:00,30.02,30.02,29.96,29.99,182600.0,20.6808,20.6808,20.6395,20.6601,182600.0
2012-01-20 15:35:00,29.98,30.03,29.98,30.01,105800.0,20.6532,20.6877,20.6532,20.6739,105800.0
2012-01-20 15:40:00,30.01,30.06,30.0,30.04,139800.0,20.6739,20.7083,20.667,20.6946,139800.0
2012-01-20 15:45:00,30.03,30.08,30.01,30.07,402100.0,20.6877,20.7221,20.6739,20.7152,402100.0
2012-01-20 15:50:00,30.06,30.13,30.05,30.12,370600.0,20.7083,20.7566,20.7015,20.7497,370600.0
2012-01-20 15:55:00,30.13,30.16,30.04,30.05,1085300.0,20.7566,20.7772,20.6946,20.7015,1085300.0
2012-01-23 09:30:00,30.02,30.08,29.88,29.98,112400.0,20.6808,20.7221,20.5843,20.6532,112400.0
2012-01-23 09:35:00,29.99,30.01,29.88,29.94,123000.0,20.6601,20.6739,20.5843,20.6257,123000.0
2012-01-23 09:40:00,29.93,30.06,29.9,30.05,53800.0,20.6188,20.7083,20.5981,20.7015,53800.0
2012-01-23 09:45:00,30.06,30.07,30.0,30.02,65100.0,20.7083,20.7152,20.667,20.6808,65100.0
2012-01-23 09:50:00,30.03,30.08,29.99,30.05,74700.0,20.6877,20.7221,20.6601,20.7015,74700.0
2012-01-23 09:55:00,30.05,30.1,30.03,30.03,33600.0,20.7015,20.7359,20.6877,20.6877,33600.0
2012-01-23 10:00:00,30.03,30.04,29.99,29.99,44700.0,20.6877,20.6946,20.6601,20.6601,44700.0
2012-01-23 10:05:00,29.99,30.05,29.99,30.05,38900.0,20.6601,20.7015,20.6601,20.7015,38900.0
2012-01-23 10:10:00,30.05,30.06,30.01,30.01,87800.0,20.7015,20.7083,20.6739,20.6739,87800.0
2012-01-23 10:15:00,30.01,30.04,30.0,30.04,34900.0,20.6739,20.6946,20.667,20.6946,34900.0
2012-01-23 10:20:00,30.03,30.05,30.0,30.01,27700.0,20.6877,20.7015,20.667,20.6739,27700.0
2012-01-23 10:25:00,30.01,30.01,29.95,29.98,44700.0,20.6739,20.6739,20.6326,20.6532,44700.0
2012-01-23 10:30:00,29.98,30.01,29.96,29.99,32200.0,20.6532,20.6739,20.6395,20.6601,32200.0
2012-01-23 10:35:00,30.0,30.04,29.97,30.04,17200.0,20.667,20.6946,20.6463,20.6946,17200.0
2012-01-23 10:40:00,30.04,30.04,29.98,29.98,27900.0,20.6946,20.6946,20.6532,20.6532,27900.0
2012-01-23 10:45:00,29.98,30.03,29.95,30.03,24700.0,20.6532,20.6877,20.6326,20.6877,24700.0
2012-01-23 10:50:00,30.02,30.06,30.02,30.05,35300.0,20.6808,20.7083,20.6808,20.7015,35300.0
2012-01-23 10:55:00,30.04,30.05,29.99,30.03,27700.0,20.6946,20.7015,20.6601,20.6877,27700.0
2012-01-23 11:00:00,30.02,30.03,29.95,29.97,35600.0,20.6808,20.6877,20.6326,20.6463,35600.0
2012-01-23 11:05:00,29.97,30.01,29.97,30.0,43800.0,20.6463,20.6739,20.6463,20.667,43800.0
2012-01-23 11:10:00,30.0,30.05,29.98,30.03,39700.0,20.667,20.7015,20.6532,20.6877,39700.0
2012-01-23 11:15:00,30.03,30.08,30.03,30.08,20800.0,20.6877,20.7221,20.6877,20.7221,20800.0
2012-01-23 11:20:00,30.08,30.08,30.03,30.04,30700.0,20.7221,20.7221,20.6877,20.6946,30700.0
2012-01-23 11:25:00,30.04,30.06,30.0,30.02,32100.0,20.6946,20.7083,20.667,20.6808,32100.0
2012-01-23 11:30:00,30.02,30.03,30.01,30.02,13900.0,20.6808,20.6877,20.6739,20.6808,13900.0
2012-01-23 11:35:00,30.02,30.02,29.93,29.95,40100.0,20.6808,20.6808,20.6188,20.6326,40100.0
2012-01-23 11:40:00,29.95,29.98,29.93,29.93,19700.0,20.6326,20.6532,20.6188,20.6188,19700.0
2012-01-23 11:45:00,29.93,29.94,29.88,29.94,27100.0,20.6188,20.6257,20.5843,20.6257,27100.0
2012-01-23 11:50:00,29.94,29.96,29.93,29.93,11800.0,20.6257,20.6395,20.6188,20.6188,11800.0
2012-01-23 11:55:00,29.94,29.94,29.86,29.87,28000.0,20.6257,20.6257,20.5706,20.5775,28000.0
2012-01-23 12:00:00,29.86,29.86,29.79,29.81,30700.0,20.5706,20.5706,20.5223,20.5361,30700.0
2012-01-23 12:05:00,29.81,29.81,29.77,29.77,21800.0,20.5361,20.5361,20.5086,20.5086,21800.0
2012-01-23 12:10:00,29.77,29.79,29.76,29.77,26700.0,20.5086,20.5223,20.5017,20.5086,26700.0
2012-01-23 12:15:00,29.77,29.78,29.75,29.78,18200.0,20.5086,20.5155,20.4948,20.5155,18200.0
2012-01-23 12:20:00,29.78,29.8,29.76,29.78,29000.0,20.5155,20.5292,20.5017,20.5155,29000.0
2012-01-23 12:25:00,29.78,29.83,29.78,29.79,39600.0,20.5155,20.5499,20.5155,20.5223,39600.0
2012-01-23 12:30:00,29.79,29.8,29.78,29.78,18600.0,20.5223,20.5292,20.5155,20.5155,18600.0
2012-01-23 12:35:00,29.78,29.79,29.77,29.78,15900.0,20.5155,20.5223,20.5086,20.5155,15900.0
2012-01-23 12:40:00,29.78,29.79,29.76,29.79,14700.0,20.5155,20.5223,20.5017,20.5223,14700.0
2012-01-23 12:45:00,29.79,29.81,29.79,29.81,15300.0,20.5223,20.5361,20.5223,20.5361,15300.0
2012-01-23 12:50:00,29.8,29.81,29.8,29.81,5600.0,20.5292,20.5361,20.5292,20.5361,5600.0
2012-01-23 12:55:00,29.81,29.81,29.76,29.77,16300.0,20.5361,20.5361,20.5017,20.5086,16300.0
2012-01-23 13:00:00,29.76,29.78,29.74,29.77,56200.0,20.5017,20.5155,20.4879,20.5086,56200.0
2012-01-23 13:05:00,29.77,29.79,29.75,29.77,43400.0,20.5086,20.5223,20.4948,20.5086,43400.0
2012-01-23 13:10:00,29.76,29.77,29.74,29.75,14600.0,20.5017,20.5086,20.4879,20.4948,14600.0
2012-01-23 13:15:00,29.76,29.76,29.75,29.75,4000.0,20.5017,20.5017,20.4948,20.4948,4000.0
2012-01-23 13:20:00,29.76,29.78,29.75,29.76,30800.0,20.5017,20.5155,20.4948,20.5017,30800.0
2012-01-23 13:25:00,29.76,29.78,29.75,29.78,16300.0,20.5017,20.5155,20.4948,20.5155,16300.0
2012-01-23 13:30:00,29.78,29.79,29.75,29.78,46700.0,20.5155,20.5223,20.4948,20.5155,46700.0
2012-01-23 13:35:00,29.78,29.79,29.74,29.74,27000.0,20.5155,20.5223,20.4879,20.4879,27000.0
2012-01-23 13:40:00,29.75,29.76,29.74,29.76,10300.0,20.4948,20.5017,20.4879,20.5017,10300.0
2012-01-23 13:45:00,29.76,29.76,29.74,29.75,12500.0,20.5017,20.5017,20.4879,20.4948,12500.0
2012-01-23 13:50:00,29.75,29.76,29.73,29.74,7300.0,20.4948,20.5017,20.481,20.4879,7300.0
2012-01-23 13:55:00,29.74,29.76,29.73,29.76,30900.0,20.4879,20.5017,20.481,20.5017,30900.0
2012-01-23 14:00:00,29.76,29.78,29.75,29.77,23600.0,20.5017,20.5155,20.4948,20.5086,23600.0
2012-01-23 14:05:00,29.76,29.79,29.75,29.77,61200.0,20.5017,20.5223,20.4948,20.5086,61200.0
2012-01-23 14:10:00,29.78,29.78,29.73,29.75,24300.0,20.5155,20.5155,20.481,20.4948,24300.0
2012-01-23 14:15:00,29.75,29.76,29.72,29.72,26800.0,20.4948,20.5017,20.4741,20.4741,26800.0
2012-01-23 14:20:00,29.73,29.73,29.7,29.72,32000.0,20.481,20.481,20.4603,20.4741,32000.0
2012-01-23 14:25:00,29.72,29.74,29.71,29.72,17500.0,20.4741,20.4879,20.4672,20.4741,17500.0
2012-01-23 14:30:00,29.71,29.74,29.7,29.71,25900.0,20.4672,20.4879,20.4603,20.4672,25900.0
2012-01-23 14:35:00,29.7,29.72,29.7,29.7,29200.0,20.4603,20.4741,20.4603,20.4603,29200.0
2012-01-23 14:40:00,29.71,29.73,29.7,29.73,31900.0,20.4672,20.481,20.4603,20.481,31900.0
2012-01-23 14:45:00,29.72,29.73,29.7,29.72,47700.0,20.4741,20.481,20.4603,20.4741,47700.0
2012-01-23 14:50:00,29.71,29.73,29.71,29.72,68300.0,20.4672,20.481,20.4672,20.4741,68300.0
2012-01-23 14:55:00,29.73,29.82,29.72,29.81,85100.0,20.481,20.543,20.4741,20.5361,85100.0
2012-01-23 15:00:00,29.81,29.81,29.75,29.78,47100.0,20.5361,20.5361,20.4948,20.5155,47100.0
2012-01-23 15:05:00,29.78,29.84,29.78,29.78,76400.0,20.5155,20.5568,20.5155,20.5155,76400.0
2012-01-23 15:10:00,29.78,29.85,29.76,29.83,61300.0,20.5155,20.5637,20.5017,20.5499,61300.0
2012-01-23 15:15:00,29.83,29.84,29.79,29.8,43900.0,20.5499,20.5568,20.5223,20.5292,43900.0
2012-01-23 15:20:00,29.8,29.85,29.79,29.83,56600.0,20.5292,20.5637,20.5223,20.5499,56600.0
2012-01-23 15:25:00,29.84,29.87,29.81,29.83,43000.0,20.5568,20.5775,20.5361,20.5499,43000.0
2012-01-23 15:30:00,29.83,29.84,29.8,29.8,21000.0,20.5499,20.5568,20.5292,20.5292,21000.0
2012-01-23 15:35:00,29.82,29.86,29.82,29.84,74800.0,20.543,20.5706,20.543,20.5568,74800.0
2012-01-23 15:40:00,29.84,29.93,29.84,29.93,90500.0,20.5568,20.6188,20.5568,20.6188,90500.0
2012-01-23 15:45:00,29.92,29.96,29.91,29.91,107900.0,20.6119,20.6395,20.605,20.605,107900.0
2012-01-23 15:50:00,29.92,29.93,29.89,29.89,139700.0,20.6119,20.6188,20.5912,20.5912,139700.0
2012-01-23 15:55:00,29.89,29.9,29.86,29.88,188800.0,20.5912,20.5981,20.5706,20.5843,188800.0
2012-01-24 09:30:00,29.78,29.81,29.72,29.78,79000.0,20.5155,20.5361,20.4741,20.5155,79000.0
2012-01-24 09:35:00,29.77,29.8,29.7,29.71,14100.0,20.5086,20.5292,20.4603,20.4672,14100.0
2012-01-24 09:40:00,29.72,29.73,29.65,29.72,57300.0,20.4741,20.481,20.4259,20.4741,57300.0
2012-01-24 09:45:00,29.73,29.74,29.66,29.7,16900.0,20.481,20.4879,20.4328,20.4603,16900.0
2012-01-24 09:50:00,29.7,29.75,29.68,29.68,30200.0,20.4603,20.4948,20.4466,20.4466,30200.0
2012-01-24 09:55:00,29.69,29.75,29.68,29.68,40600.0,20.4535,20.4948,20.4466,20.4466,40600.0
2012-01-24 10:00:00,29.69,29.74,29.66,29.71,88300.0,20.4535,20.4879,20.4328,20.4672,88300.0
2012-01-24 10:05:00,29.71,29.73,29.71,29.72,32900.0,20.4672,20.481,20.4672,20.4741,32900.0
2012-01-24 10:10:00,29.71,29.77,29.7,29.75,12700.0,20.4672,20.5086,20.4603,20.4948,12700.0
2012-01-24 10:15:00,29.75,29.76,29.7,29.7,25100.0,20.4948,20.5017,20.4603,20.4603,25100.0
2012-01-24 10:20:00,29.71,29.77,29.7,29.77,38000.0,20.4672,20.5086,20.4603,20.5086,38000.0
2012-01-24 10:25:00,29.77,29.77,29.75,29.75,30200.0,20.5086,20.5086,20.4948,20.4948,30200.0
2012-01-24 10:30:00,29.74,29.79,29.71,29.77,18400.0,20.4879,20.5223,20.4672,20.5086,18400.0
2012-01-24 10:35:00,29.77,29.8,29.75,29.77,29300.0,20.5086,20.5292,20.4948,20.5086,29300.0
2012-01-24 10:40:00,29.77,29.8,29.77,29.8,15000.0,20.5086,20.5292,20.5086,20.5292,15000.0
2012-01-24 10:45:00,29.8,29.83,29.79,29.8,27800.0,20.5292,20.5499,20.5223,20.5292,27800.0
2012-01-24 10:50:00,29.8,29.82,29.74,29.74,9700.0,20.5292,20.543,20.4879,20.4879,9700.0
2012-01-24 10:55:00,29.75,29.77,29.72,29.73,14700.0,20.4948,20.5086,20.4741,20.481,14700.0
2012-01-24 11:00:00,29.73,29.78,29.73,29.73,9700.0,20.481,20.5155,20.481,20.481,9700.0
2012-01-24 11:05:00,29.72,29.74,29.71,29.72,12000.0,20.4741,20.4879,20.4672,20.4741,12000.0
2012-01-24 11:10:00,29.72,29.77,29.72,29.77,18100.0,20.4741,20.5086,20.4741,20.5086,18100.0
2012-01-24 11:15:00,29.77,29.78,29.74,29.75,84500.0,20.5086,20.5155,20.4879,20.4948,84500.0
2012-01-24 11:20:00,29.75,29.82,29.74,29.82,14600.0,20.4948,20.543,20.4879,20.543,14600.0
2012-01-24 11:25:00,29.82,29.83,29.81,29.83,5400.0,20.543,20.5499,20.5361,20.5499,5400.0
2012-01-24 11:30:00,29.83,29.84,29.78,29.79,26500.0,20.5499,20.5568,20.5155,20.5223,26500.0
2012-01-24 11:35:00,29.78,29.78,29.75,29.78,20400.0,20.5155,20.5155,20.4948,20.5155,20400.0
2012-01-24 11:40:00,29.78,29.81,29.77,29.81,20300.0,20.5155,20.5361,20.5086,20.5361,20300.0
2012-01-24 11:45:00,29.82,29.83,29.81,29.81,28500.0,20.543,20.5499,20.5361,20.5361,28500.0
2012-01-24 11:50:00,29.81,29.82,29.8,29.82,11500.0,20.5361,20.543,20.5292,20.543,11500.0
2012-01-24 11:55:00,29.83,29.83,29.81,29.82,7900.0,20.5499,20.5499,20.5361,20.543,7900.0
2012-01-24 12:00:00,29.81,29.85,29.81,29.84,17100.0,20.5361,20.5637,20.5361,20.5568,17100.0
2012-01-24 12:05:00,29.85,29.88,29.84,29.85,19500.0,20.5637,20.5843,20.5568,20.5637,19500.0
2012-01-24 12:10:00,29.84,29.86,29.84,29.85,6200.0,20.5568,20.5706,20.5568,20.5637,6200.0
2012-01-24 12:15:00,29.85,29.85,29.81,29.82,14100.0,20.5637,20.5637,20.5361,20.543,14100.0
2012-01-24 12:20:00,29.81,29.84,29.81,29.82,14200.0,20.5361,20.5568,20.5361,20.543,14200.0
2012-01-24 12:25:00,29.82,29.84,29.79,29.8,13000.0,20.543,20.5568,20.5223,20.5292,13000.0
2012-01-24 12:30:00,29.8,29.84,29.8,29.82,19900.0,20.5292,20.5568,20.5292,20.543,19900.0
2012-01-24 12:35:00,29.82,29.82,29.76,29.76,18100.0,20.543,20.543,20.5017,20.5017,18100.0
2012-01-24 12:40:00,29.76,29.8,29.7,29.71,124600.0,20.5017,20.5292,20.4603,20.4672,124600.0
2012-01-24 12:45:00,29.71,29.72,29.7,29.71,19000.0,20.4672,20.4741,20.4603,20.4672,19000.0
2012-01-24 12:50:00,29.72,29.74,29.7,29.71,18700.0,20.4741,20.4879,20.4603,20.4672,18700.0
2012-01-24 12:55:00,29.71,29.74,29.7,29.74,15300.0,20.4672,20.4879,20.4603,20.4879,15300.0
2012-01-24 13:00:00,29.73,29.73,29.7,29.7,20100.0,20.481,20.481,20.4603,20.4603,20100.0
2012-01-24 13:05:00,29.7,29.73,29.68,29.71,62700.0,20.4603,20.481,20.4466,20.4672,62700.0
2012-01-24 13:10:00,29.72,29.76,29.7,29.73,20400.0,20.4741,20.5017,20.4603,20.481,20400.0
2012-01-24 13:15:00,29.73,29.74,29.71,29.73,13100.0,20.481,20.4879,20.4672,20.481,13100.0
2012-01-24 13:20:00,29.72,29.74,29.7,29.74,7000.0,20.4741,20.4879,20.4603,20.4879,7000.0
2012-01-24 13:25:00,29.73,29.75,29.7,29.7,44600.0,20.481,20.4948,20.4603,20.4603,44600.0
2012-01-24 13:30:00,29.7,29.71,29.7,29.7,3700.0,20.4603,20.4672,20.4603,20.4603,3700.0
2012-01-24 13:35:00,29.7,29.74,29.7,29.74,10500.0,20.4603,20.4879,20.4603,20.4879,10500.0
2012-01-24 13:40:00,29.74,29.77,29.74,29.77,8900.0,20.4879,20.5086,20.4879,20.5086,8900.0
2012-01-24 13:45:00,29.77,29.78,29.76,29.78,13100.0,20.5086,20.5155,20.5017,20.5155,13100.0
2012-01-24 13:50:00,29.77,29.79,29.77,29.78,8000.0,20.5086,20.5223,20.5086,20.5155,8000.0
2012-01-24 13:55:00,29.78,29.79,29.77,29.77,13500.0,20.5155,20.5223,20.5086,20.5086,13500.0
2012-01-24 14:00:00,29.77,29.8,29.76,29.79,20700.0,20.5086,20.5292,20.5017,20.5223,20700.0
2012-01-24 14:05:00,29.8,29.81,29.79,29.8,11800.0,20.5292,20.5361,20.5223,20.5292,11800.0
2012-01-24 14:10:00,29.8,29.81,29.8,29.8,11900.0,20.5292,20.5361,20.5292,20.5292,11900.0
2012-01-24 14:15:00,29.8,29.81,29.8,29.81,13600.0,20.5292,20.5361,20.5292,20.5361,13600.0
2012-01-24 14:20:00,29.81,29.84,29.8,29.83,39800.0,20.5361,20.5568,20.5292,20.5499,39800.0
2012-01-24 14:25:00,29.83,29.88,29.83,29.88,49200.0,20.5499,20.5843,20.5499,20.5843,49200.0
2012-01-24 14:30:00,29.88,29.89,29.85,29.86,28900.0,20.5843,20.5912,20.5637,20.5706,28900.0
2012-01-24 14:35:00,29.86,29.89,29.86,29.89,24000.0,20.5706,20.5912,20.5706,20.5912,24000.0
2012-01-24 14:40:00,29.88,29.89,29.84,29.84,14800.0,20.5843,20.5912,20.5568,20.5568,14800.0
2012-01-24 14:45:00,29.84,29.85,29.8,29.81,22700.0,20.5568,20.5637,20.5292,20.5361,22700.0
2012-01-24 14:50:00,29.81,29.85,29.8,29.84,48800.0,20.5361,20.5637,20.5292,20.5568,48800.0
2012-01-24 14:55:00,29.85,29.92,29.84,29.91,145000.0,20.5637,20.6119,20.5568,20.605,145000.0
2012-01-24 15:00:00,29.91,29.91,29.82,29.82,17700.0,20.605,20.605,20.543,20.543,17700.0
2012-01-24 15:05:00,29.82,29.82,29.8,29.8,13500.0,20.543,20.543,20.5292,20.5292,13500.0
2012-01-24 15:10:00,29.8,29.84,29.8,29.8,31800.0,20.5292,20.5568,20.5292,20.5292,31800.0
2012-01-24 15:15:00,29.81,29.81,29.79,29.79,25300.0,20.5361,20.5361,20.5223,20.5223,25300.0
2012-01-24 15:20:00,29.79,29.82,29.79,29.8,47400.0,20.5223,20.543,20.5223,20.5292,47400.0
2012-01-24 15:25:00,29.8,29.83,29.79,29.82,25500.0,20.5292,20.5499,20.5223,20.543,25500.0
2012-01-24 15:30:00,29.82,29.83,29.79,29.8,19300.0,20.543,20.5499,20.5223,20.5292,19300.0
2012-01-24 15:35:00,29.8,29.83,29.79,29.8,56500.0,20.5292,20.5499,20.5223,20.5292,56500.0
2012-01-24 15:40:00,29.79,29.83,29.79,29.83,44800.0,20.5223,20.5499,20.5223,20.5499,44800.0
2012-01-24 15:45:00,29.82,29.86,29.82,29.83,68400.0,20.543,20.5706,20.543,20.5499,68400.0
2012-01-24 15:50:00,29.84,29.85,29.8,29.83,85800.0,20.5568,20.5637,20.5292,20.5499,85800.0
2012-01-24 15:55:00,29.83,29.86,29.79,29.82,233500.0,20.5499,20.5706,20.5223,20.543,233500.0
2012-01-25 09:30:00,29.66,29.66,29.6,29.6,76200.0,20.4328,20.4328,20.3915,20.3915,76200.0
2012-01-25 09:35:00,29.61,29.61,29.53,29.54,39800.0,20.3983,20.3983,20.3432,20.3501,39800.0
2012-01-25 09:40:00,29.54,29.6,29.51,29.52,43200.0,20.3501,20.3915,20.3295,20.3363,43200.0
2012-01-25 09:45:00,29.51,29.59,29.5,29.53,61700.0,20.3295,20.3846,20.3226,20.3432,61700.0
2012-01-25 09:50:00,29.54,29.6,29.53,29.59,29300.0,20.3501,20.3915,20.3432,20.3846,29300.0
2012-01-25 09:55:00,29.6,29.61,29.59,29.61,18600.0,20.3915,20.3983,20.3846,20.3983,18600.0
2012-01-25 10:00:00,29.61,29.67,29.6,29.65,31700.0,20.3983,20.4397,20.3915,20.4259,31700.0
2012-01-25 10:05:00,29.65,29.69,29.65,29.66,43300.0,20.4259,20.4535,20.4259,20.4328,43300.0
2012-01-25 10:10:00,29.66,29.7,29.65,29.66,25500.0,20.4328,20.4603,20.4259,20.4328,25500.0
2012-01-25 10:15:00,29.65,29.67,29.61,29.66,20600.0,20.4259,20.4397,20.3983,20.4328,20600.0
2012-01-25 10:20:00,29.66,29.67,29.59,29.6,7200.0,20.4328,20.4397,20.3846,20.3915,7200.0
2012-01-25 10:25:00,29.6,29.63,29.59,29.61,22100.0,20.3915,20.4121,20.3846,20.3983,22100.0
2012-01-25 10:30:00,29.61,29.64,29.6,29.63,22100.0,20.3983,20.419,20.3915,20.4121,22100.0
2012-01-25 10:35:00,29.63,29.69,29.63,29.68,15700.0,20.4121,20.4535,20.4121,20.4466,15700.0
2012-01-25 10:40:00,29.68,29.71,29.68,29.7,13300.0,20.4466,20.4672,20.4466,20.4603,13300.0
2012-01-25 10:45:00,29.71,29.79,29.7,29.78,22200.0,20.4672,20.5223,20.4603,20.5155,22200.0
2012-01-25 10:50:00,29.77,29.8,29.76,29.78,29100.0,20.5086,20.5292,20.5017,20.5155,29100.0
2012-01-25 10:55:00,29.79,29.81,29.78,29.8,23500.0,20.5223,20.5361,20.5155,20.5292,23500.0
2012-01-25 11:00:00,29.8,29.8,29.74,29.76,32000.0,20.5292,20.5292,20.4879,20.5017,32000.0
2012-01-25 11:05:00,29.75,29.78,29.7,29.71,53600.0,20.4948,20.5155,20.4603,20.4672,53600.0
2012-01-25 11:10:00,29.71,29.73,29.7,29.71,23600.0,20.4672,20.481,20.4603,20.4672,23600.0
2012-01-25 11:15:00,29.71,29.74,29.68,29.69,50800.0,20.4672,20.4879,20.4466,20.4535,50800.0
2012-01-25 11:20:00,29.69,29.74,29.68,29.71,34200.0,20.4535,20.4879,20.4466,20.4672,34200.0
2012-01-25 11:25:00,29.71,29.71,29.67,29.67,24200.0,20.4672,20.4672,20.4397,20.4397,24200.0
2012-01-25 11:30:00,29.68,29.68,29.62,29.64,20200.0,20.4466,20.4466,20.4052,20.419,20200.0
2012-01-25 11:35:00,29.63,29.68,29.63,29.65,27700.0,20.4121,20.4466,20.4121,20.4259,27700.0
2012-01-25 11:40:00,29.65,29.67,29.63,29.67,22000.0,20.4259,20.4397,20.4121,20.4397,22000.0
2012-01-25 11:45:00,29.67,29.68,29.65,29.67,20900.0,20.4397,20.4466,20.4259,20.4397,20900.0
2012-01-25 11:50:00,29.67,29.69,29.66,29.69,11600.0,20.4397,20.4535,20.4328,20.4535,11600.0
2012-01-25 11:55:00,29.68,29.68,29.65,29.66,21900.0,20.4466,20.4466,20.4259,20.4328,21900.0
2012-01-25 12:00:00,29.66,29.66,29.62,29.62,28500.0,20.4328,20.4328,20.4052,20.4052,28500.0
2012-01-25 12:05:00,29.62,29.64,29.61,29.61,22700.0,20.4052,20.419,20.3983,20.3983,22700.0
2012-01-25 12:10:00,29.6,29.62,29.6,29.62,10700.0,20.3915,20.4052,20.3915,20.4052,10700.0
2012-01-25 12:15:00,29.63,29.65,29.62,29.65,8900.0,20.4121,20.4259,20.4052,20.4259,8900.0
2012-01-25 12:20:00,29.64,29.65,29.63,29.64,9500.0,20.419,20.4259,20.4121,20.419,9500.0
2012-01-25 12:25:00,29.64,29.76,29.64,29.71,42400.0,20.419,20.5017,20.419,20.4672,42400.0
2012-01-25 12:30:00,29.71,29.81,29.69,29.79,30200.0,20.4672,20.5361,20.4535,20.5223,30200.0
2012-01-25 12:35:00,29.8,29.81,29.77,29.79,23000.0,20.5292,20.5361,20.5086,20.5223,23000.0
2012-01-25 12:40:00,29.77,29.77,29.74,29.74,16100.0,20.5086,20.5086,20.4879,20.4879,16100.0
2012-01-25 12:45:00,29.74,29.78,29.72,29.77,15800.0,20.4879,20.5155,20.4741,20.5086,15800.0
2012-01-25 12:50:00,29.77,29.8,29.73,29.77,47000.0,20.5086,20.5292,20.481,20.5086,47000.0
2012-01-25 12:55:00,29.78,29.8,29.73,29.73,22100.0,20.5155,20.5292,20.481,20.481,22100.0
2012-01-25 13:00:00,29.73,29.81,29.73,29.79,33600.0,20.481,20.5361,20.481,20.5223,33600.0
2012-01-25 13:05:00,29.79,29.86,29.77,29.82,45500.0,20.5223,20.5706,20.5086,20.543,45500.0
2012-01-25 13:10:00,29.82,29.82,29.77,29.78,52200.0,20.543,20.543,20.5086,20.5155,52200.0
2012-01-25 13:15:00,29.79,29.83,29.78,29.79,77200.0,20.5223,20.5499,20.5155,20.5223,77200.0
2012-01-25 13:20:00,29.8,29.84,29.78,29.84,15200.0,20.5292,20.5568,20.5155,20.5568,15200.0
2012-01-25 13:25:00,29.84,29.87,29.84,29.84,14300.0,20.5568,20.5775,20.5568,20.5568,14300.0
2012-01-25 13:30:00,29.85,29.91,29.83,29.9,35100.0,20.5637,20.605,20.5499,20.5981,35100.0
2012-01-25 13:35:00,29.9,29.91,29.89,29.91,12500.0,20.5981,20.605,20.5912,20.605,12500.0
2012-01-25 13:40:00,29.91,29.95,29.91,29.95,20900.0,20.605,20.6326,20.605,20.6326,20900.0
2012-01-25 13:45:00,29.95,29.98,29.94,29.96,30700.0,20.6326,20.6532,20.6257,20.6395,30700.0
2012-01-25 13:50:00,29.97,29.98,29.95,29.96,19600.0,20.6463,20.6532,20.6326,20.6395,19600.0
2012-01-25 13:55:00,29.96,29.97,29.93,29.97,30400.0,20.6395,20.6463,20.6188,20.6463,30400.0
2012-01-25 14:00:00,29.96,29.96,29.87,29.88,22400.0,20.6395,20.6395,20.5775,20.5843,22400.0
2012-01-25 14:05:00,29.87,29.9,29.83,29.89,36700.0,20.5775,20.5981,20.5499,20.5912,36700.0
2012-01-25 14:10:00,29.88,29.9,29.87,29.88,28200.0,20.5843,20.5981,20.5775,20.5843,28200.0
2012-01-25 14:15:00,29.89,29.9,29.85,29.87,39700.0,20.5912,20.5981,20.5637,20.5775,39700.0
2012-01-25 14:20:00,29.88,29.9,29.82,29.87,44900.0,20.5843,20.5981,20.543,20.5775,44900.0
2012-01-25 14:25:00,29.86,29.9,29.85,29.9,28900.0,20.5706,20.5981,20.5637,20.5981,28900.0
2012-01-25 14:30:00,29.89,29.93,29.89,29.92,30900.0,20.5912,20.6188,20.5912,20.6119,30900.0
2012-01-25 14:35:00,29.92,29.93,29.86,29.87,33500.0,20.6119,20.6188,20.5706,20.5775,33500.0
2012-01-25 14:40:00,29.87,29.88,29.86,29.87,36200.0,20.5775,20.5843,20.5706,20.5775,36200.0
2012-01-25 14:45:00,29.88,29.93,29.85,29.92,46100.0,20.5843,20.6188,20.5637,20.6119,46100.0
2012-01-25 14:50:00,29.92,30.0,29.92,29.99,50100.0,20.6119,20.667,20.6119,20.6601,50100.0
2012-01-25 14:55:00,30.0,30.01,29.99,30.0,43800.0,20.667,20.6739,20.6601,20.667,43800.0
2012-01-25 15:00:00,29.99,30.0,29.94,29.98,66000.0,20.6601,20.667,20.6257,20.6532,66000.0
2012-01-25 15:05:00,29.97,29.97,29.94,29.94,47100.0,20.6463,20.6463,20.6257,20.6257,47100.0
2012-01-25 15:10:00,29.94,30.0,29.94,30.0,31500.0,20.6257,20.667,20.6257,20.667,31500.0
2012-01-25 15:15:00,30.0,30.05,29.99,30.05,35800.0,20.667,20.7015,20.6601,20.7015,35800.0
2012-01-25 15:20:00,30.05,30.1,30.04,30.05,72300.0,20.7015,20.7359,20.6946,20.7015,72300.0
2012-01-25 15:25:00,30.05,30.07,30.04,30.05,63800.0,20.7015,20.7152,20.6946,20.7015,63800.0
2012-01-25 15:30:00,30.05,30.06,30.04,30.04,55500.0,20.7015,20.7083,20.6946,20.6946,55500.0
2012-01-25 15:35:00,30.04,30.07,30.03,30.06,69500.0,20.6946,20.7152,20.6877,20.7083,69500.0
2012-01-25 15:40:00,30.06,30.14,30.06,30.14,62600.0,20.7083,20.7635,20.7083,20.7635,62600.0
2012-01-25 15:45:00,30.13,30.18,30.13,30.15,103800.0,20.7566,20.791,20.7566,20.7704,103800.0
2012-01-25 15:50:00,30.15,30.16,30.09,30.1,119100.0,20.7704,20.7772,20.729,20.7359,119100.0
2012-01-25 15:55:00,30.09,30.12,30.07,30.09,224400.0,20.729,20.7497,20.7152,20.729,224400.0
2012-01-26 09:30:00,30.23,30.25,30.11,30.11,79100.0,20.8255,20.8392,20.7428,20.7428,79100.0
2012-01-26 09:35:00,30.12,30.14,30.06,30.12,34300.0,20.7497,20.7635,20.7083,20.7497,34300.0
2012-01-26 09:40:00,30.12,30.12,30.04,30.08,71400.0,20.7497,20.7497,20.6946,20.7221,71400.0
2012-01-26 09:45:00,30.08,30.14,30.06,30.13,46900.0,20.7221,20.7635,20.7083,20.7566,46900.0
2012-01-26 09:50:00,30.13,30.23,30.13,30.21,71600.0,20.7566,20.8255,20.7566,20.8117,71600.0
2012-01-26 09:55:00,30.22,30.34,30.22,30.32,49500.0,20.8186,20.9012,20.8186,20.8875,49500.0
2012-01-26 10:00:00,30.31,30.31,30.2,30.23,81600.0,20.8806,20.8806,20.8048,20.8255,81600.0
2012-01-26 10:05:00,30.22,30.22,30.16,30.21,42000.0,20.8186,20.8186,20.7772,20.8117,42000.0
2012-01-26 10:10:00,30.21,30.22,30.16,30.17,41100.0,20.8117,20.8186,20.7772,20.7841,41100.0
2012-01-26 10:15:00,30.17,30.28,30.17,30.17,115600.0,20.7841,20.8599,20.7841,20.7841,115600.0
2012-01-26 10:20:00,30.17,30.24,30.17,30.2,95900.0,20.7841,20.8324,20.7841,20.8048,95900.0
2012-01-26 10:25:00,30.21,30.22,30.17,30.18,31900.0,20.8117,20.8186,20.7841,20.791,31900.0
2012-01-26 10:30:00,30.19,30.2,30.13,30.14,15000.0,20.7979,20.8048,20.7566,20.7635,15000.0
2012-01-26 10:35:00,30.15,30.16,30.13,30.14,18400.0,20.7704,20.7772,20.7566,20.7635,18400.0
2012-01-26 10:40:00,30.13,30.16,30.13,30.14,13700.0,20.7566,20.7772,20.7566,20.7635,13700.0
2012-01-26 10:45:00,30.14,30.15,30.09,30.09,16300.0,20.7635,20.7704,20.729,20.729,16300.0
2012-01-26 10:50:00,30.09,30.11,30.04,30.05,33900.0,20.729,20.7428,20.6946,20.7015,33900.0
2012-01-26 10:55:00,30.06,30.06,29.99,29.99,17600.0,20.7083,20.7083,20.6601,20.6601,17600.0
2012-01-26 11:00:00,29.99,30.0,29.96,29.99,19100.0,20.6601,20.667,20.6395,20.6601,19100.0
2012-01-26 11:05:00,29.99,30.0,29.97,29.97,19900.0,20.6601,20.667,20.6463,20.6463,19900.0
2012-01-26 11:10:00,29.98,30.01,29.96,30.0,57300.0,20.6532,20.6739,20.6395,20.667,57300.0
2012-01-26 11:15:00,30.0,30.05,29.99,30.05,17400.0,20.667,20.7015,20.6601,20.7015,17400.0
2012-01-26 11:20:00,30.04,30.07,30.03,30.06,19000.0,20.6946,20.7152,20.6877,20.7083,19000.0
2012-01-26 11:25:00,30.06,30.08,30.05,30.08,22500.0,20.7083,20.7221,20.7015,20.7221,22500.0
2012-01-26 11:30:00,30.08,30.1,30.07,30.09,8300.0,20.7221,20.7359,20.7152,20.729,8300.0
2012-01-26 11:35:00,30.1,30.12,30.07,30.11,45700.0,20.7359,20.7497,20.7152,20.7428,45700.0
2012-01-26 11:40:00,30.11,30.12,30.02,30.02,33900.0,20.7428,20.7497,20.6808,20.6808,33900.0
2012-01-26 11:45:00,30.02,30.04,30.01,30.02,12300.0,20.6808,20.6946,20.6739,20.6808,12300.0
2012-01-26 11:50:00,30.02,30.07,30.02,30.05,8000.0,20.6808,20.7152,20.6808,20.7015,8000.0
2012-01-26 11:55:00,30.05,30.06,30.01,30.02,24900.0,20.7015,20.7083,20.6739,20.6808,24900.0
2012-01-26 12:00:00,30.01,30.04,30.0,30.04,11700.0,20.6739,20.6946,20.667,20.6946,11700.0
2012-01-26 12:05:00,30.04,30.05,30.02,30.02,19200.0,20.6946,20.7015,20.6808,20.6808,19200.0
2012-01-26 12:10:00,30.02,30.04,30.01,30.02,18900.0,20.6808,20.6946,20.6739,20.6808,18900.0
2012-01-26 12:15:00,30.02,30.02,29.94,29.94,19800.0,20.6808,20.6808,20.6257,20.6257,19800.0
2012-01-26 12:20:00,29.93,30.01,29.93,29.99,23100.0,20.6188,20.6739,20.6188,20.6601,23100.0
2012-01-26 12:25:00,29.99,30.02,29.97,29.99,23000.0,20.6601,20.6808,20.6463,20.6601,23000.0
2012-01-26 12:30:00,30.0,30.03,29.99,30.02,16400.0,20.667,20.6877,20.6601,20.6808,16400.0
2012-01-26 12:35:00,30.03,30.04,30.01,30.01,29100.0,20.6877,20.6946,20.6739,20.6739,29100.0
2012-01-26 12:40:00,30.02,30.02,30.01,30.01,7300.0,20.6808,20.6808,20.6739,20.6739,7300.0
2012-01-26 12:45:00,30.01,30.02,30.01,30.02,5800.0,20.6739,20.6808,20.6739,20.6808,5800.0
2012-01-26 12:50:00,30.02,30.06,30.01,30.04,32100.0,20.6808,20.7083,20.6739,20.6946,32100.0
2012-01-26 12:55:00,30.04,30.09,30.03,30.09,18300.0,20.6946,20.729,20.6877,20.729,18300.0
2012-01-26 13:00:00,30.09,30.13,30.09,30.1,21600.0,20.729,20.7566,20.729,20.7359,21600.0
2012-01-26 13:05:00,30.11,30.12,30.09,30.09,15100.0,20.7428,20.7497,20.729,20.729,15100.0
2012-01-26 13:10:00,30.09,30.1,30.07,30.08,12100.0,20.729,20.7359,20.7152,20.7221,12100.0
2012-01-26 13:15:00,30.09,30.1,30.09,30.1,4600.0,20.729,20.7359,20.729,20.7359,4600.0
2012-01-26 13:20:00,30.1,30.11,30.09,30.11,7200.0,20.7359,20.7428,20.729,20.7428,7200.0
2012-01-26 13:25:00,30.1,30.11,30.1,30.1,4800.0,20.7359,20.7428,20.7359,20.7359,4800.0
2012-01-26 13:30:00,30.11,30.11,30.05,30.05,22700.0,20.7428,20.7428,20.7015,20.7015,22700.0
2012-01-26 13:35:00,30.05,30.05,29.97,29.98,36300.0,20.7015,20.7015,20.6463,20.6532,36300.0
2012-01-26 13:40:00,29.98,29.98,29.94,29.97,17600.0,20.6532,20.6532,20.6257,20.6463,17600.0
2012-01-26 13:45:00,29.98,30.0,29.97,30.0,7300.0,20.6532,20.667,20.6463,20.667,7300.0
2012-01-26 13:50:00,30.0,30.01,29.98,29.98,14500.0,20.667,20.6739,20.6532,20.6532,14500.0
2012-01-26 13:55:00,29.99,30.01,29.96,29.97,217400.0,20.6601,20.6739,20.6395,20.6463,217400.0
2012-01-26 14:00:00,29.97,29.97,29.92,29.96,21200.0,20.6463,20.6463,20.6119,20.6395,21200.0
2012-01-26 14:05:00,29.96,29.97,29.94,29.97,10000.0,20.6395,20.6463,20.6257,20.6463,10000.0
2012-01-26 14:10:00,29.97,29.98,29.95,29.97,16100.0,20.6463,20.6532,20.6326,20.6463,16100.0
2012-01-26 14:15:00,29.97,29.97,29.88,29.91,52600.0,20.6463,20.6463,20.5843,20.605,52600.0
2012-01-26 14:20:00,29.9,29.91,29.82,29.83,41300.0,20.5981,20.605,20.543,20.5499,41300.0
2012-01-26 14:25:00,29.84,29.89,29.83,29.86,101200.0,20.5568,20.5912,20.5499,20.5706,101200.0
2012-01-26 14:30:00,29.86,29.88,29.86,29.88,11100.0,20.5706,20.5843,20.5706,20.5843,11100.0
2012-01-26 14:35:00,29.88,29.88,29.87,29.88,9000.0,20.5843,20.5843,20.5775,20.5843,9000.0
2012-01-26 14:40:00,29.88,29.89,29.81,29.85,49300.0,20.5843,20.5912,20.5361,20.5637,49300.0
2012-01-26 14:45:00,29.85,29.9,29.84,29.9,17100.0,20.5637,20.5981,20.5568,20.5981,17100.0
2012-01-26 14:50:00,29.9,29.91,29.88,29.88,22400.0,20.5981,20.605,20.5843,20.5843,22400.0
2012-01-26 14:55:00,29.88,29.88,29.81,29.82,25600.0,20.5843,20.5843,20.5361,20.543,25600.0
2012-01-26 15:00:00,29.82,29.83,29.79,29.82,43900.0,20.543,20.5499,20.5223,20.543,43900.0
2012-01-26 15:05:00,29.82,29.83,29.75,29.78,44300.0,20.543,20.5499,20.4948,20.5155,44300.0
2012-01-26 15:10:00,29.79,29.83,29.79,29.83,31900.0,20.5223,20.5499,20.5223,20.5499,31900.0
2012-01-26 15:15:00,29.83,29.83,29.75,29.78,54300.0,20.5499,20.5499,20.4948,20.5155,54300.0
2012-01-26 15:20:00,29.79,29.79,29.73,29.75,39100.0,20.5223,20.5223,20.481,20.4948,39100.0
2012-01-26 15:25:00,29.76,29.77,29.66,29.67,92100.0,20.5017,20.5086,20.4328,20.4397,92100.0
2012-01-26 15:30:00,29.68,29.7,29.68,29.69,66000.0,20.4466,20.4603,20.4466,20.4535,66000.0
2012-01-26 15:35:00,29.69,29.75,29.69,29.75,78500.0,20.4535,20.4948,20.4535,20.4948,78500.0
2012-01-26 15:40:00,29.74,29.81,29.74,29.8,54200.0,20.4879,20.5361,20.4879,20.5292,54200.0
2012-01-26 15:45:00,29.8,29.83,29.8,29.82,41300.0,20.5292,20.5499,20.5292,20.543,41300.0
2012-01-26 15:50:00,29.82,29.83,29.76,29.76,112000.0,20.543,20.5499,20.5017,20.5017,112000.0
2012-01-26 15:55:00,29.77,29.84,29.77,29.84,248800.0,20.5086,20.5568,20.5086,20.5568,248800.0
2012-01-27 09:30:00,29.79,29.85,29.63,29.84,66500.0,20.5223,20.5637,20.4121,20.5568,66500.0
2012-01-27 09:35:00,29.84,29.86,29.75,29.85,29900.0,20.5568,20.5706,20.4948,20.5637,29900.0
2012-01-27 09:40:00,29.85,29.94,29.84,29.9,23000.0,20.5637,20.6257,20.5568,20.5981,23000.0
2012-01-27 09:45:00,29.9,29.94,29.88,29.89,31400.0,20.5981,20.6257,20.5843,20.5912,31400.0
2012-01-27 09:50:00,29.89,29.9,29.8,29.9,36300.0,20.5912,20.5981,20.5292,20.5981,36300.0
2012-01-27 09:55:00,29.9,29.91,29.82,29.83,45400.0,20.5981,20.605,20.543,20.5499,45400.0
2012-01-27 10:00:00,29.83,29.84,29.75,29.77,24800.0,20.5499,20.5568,20.4948,20.5086,24800.0
2012-01-27 10:05:00,29.77,29.8,29.71,29.74,66000.0,20.5086,20.5292,20.4672,20.4879,66000.0
2012-01-27 10:10:00,29.74,29.79,29.73,29.75,94400.0,20.4879,20.5223,20.481,20.4948,94400.0
2012-01-27 10:15:00,29.76,29.8,29.71,29.71,41600.0,20.5017,20.5292,20.4672,20.4672,41600.0
2012-01-27 10:20:00,29.71,29.79,29.7,29.79,69200.0,20.4672,20.5223,20.4603,20.5223,69200.0
2012-01-27 10:25:00,29.79,29.8,29.75,29.76,57500.0,20.5223,20.5292,20.4948,20.5017,57500.0
2012-01-27 10:30:00,29.77,29.84,29.77,29.8,28300.0,20.5086,20.5568,20.5086,20.5292,28300.0
2012-01-27 10:35:00,29.8,29.8,29.73,29.75,86300.0,20.5292,20.5292,20.481,20.4948,86300.0
2012-01-27 10:40:00,29.75,29.75,29.61,29.63,111100.0,20.4948,20.4948,20.3983,20.4121,111100.0
2012-01-27 10:45:00,29.63,29.63,29.54,29.62,37900.0,20.4121,20.4121,20.3501,20.4052,37900.0
2012-01-27 10:50:00,29.62,29.71,29.61,29.69,43100.0,20.4052,20.4672,20.3983,20.4535,43100.0
2012-01-27 10:55:00,29.69,29.71,29.67,29.71,17000.0,20.4535,20.4672,20.4397,20.4672,17000.0
2012-01-27 11:00:00,29.72,29.77,29.71,29.75,27900.0,20.4741,20.5086,20.4672,20.4948,27900.0
2012-01-27 11:05:00,29.75,29.84,29.75,29.84,58100.0,20.4948,20.5568,20.4948,20.5568,58100.0
2012-01-27 11:10:00,29.83,29.85,29.79,29.8,79800.0,20.5499,20.5637,20.5223,20.5292,79800.0
2012-01-27 11:15:00,29.81,29.85,29.8,29.83,39800.0,20.5361,20.5637,20.5292,20.5499,39800.0
2012-01-27 11:20:00,29.83,29.84,29.78,29.78,49900.0,20.5499,20.5568,20.5155,20.5155,49900.0
2012-01-27 11:25:00,29.78,29.8,29.77,29.77,15200.0,20.5155,20.5292,20.5086,20.5086,15200.0
2012-01-27 11:30:00,29.76,29.81,29.75,29.77,17000.0,20.5017,20.5361,20.4948,20.5086,17000.0
2012-01-27 11:35:00,29.76,29.78,29.72,29.77,45600.0,20.5017,20.5155,20.4741,20.5086,45600.0
2012-01-27 11:40:00,29.78,29.78,29.71,29.73,39600.0,20.5155,20.5155,20.4672,20.481,39600.0
2012-01-27 11:45:00,29.72,29.74,29.71,29.74,6000.0,20.4741,20.4879,20.4672,20.4879,6000.0
2012-01-27 11:50:00,29.74,29.76,29.72,29.75,16900.0,20.4879,20.5017,20.4741,20.4948,16900.0
2012-01-27 11:55:00,29.75,29.79,29.75,29.77,11800.0,20.4948,20.5223,20.4948,20.5086,11800.0
2012-01-27 12:00:00,29.77,29.79,29.74,29.78,79000.0,20.5086,20.5223,20.4879,20.5155,79000.0
2012-01-27 12:05:00,29.78,29.79,29.7,29.71,19600.0,20.5155,20.5223,20.4603,20.4672,19600.0
2012-01-27 12:10:00,29.71,29.72,29.69,29.71,16400.0,20.4672,20.4741,20.4535,20.4672,16400.0
2012-01-27 12:15:00,29.71,29.73,29.68,29.73,14800.0,20.4672,20.481,20.4466,20.481,14800.0
2012-01-27 12:20:00,29.73,29.75,29.72,29.73,9400.0,20.481,20.4948,20.4741,20.481,9400.0
2012-01-27 12:25:00,29.73,29.75,29.73,29.75,7000.0,20.481,20.4948,20.481,20.4948,7000.0
2012-01-27 12:30:00,29.75,29.75,29.72,29.75,10100.0,20.4948,20.4948,20.4741,20.4948,10100.0
2012-01-27 12:35:00,29.76,29.77,29.75,29.75,12900.0,20.5017,20.5086,20.4948,20.4948,12900.0
2012-01-27 12:40:00,29.75,29.78,29.74,29.78,14000.0,20.4948,20.5155,20.4879,20.5155,14000.0
2012-01-27 12:45:00,29.78,29.81,29.76,29.81,10100.0,20.5155,20.5361,20.5017,20.5361,10100.0
2012-01-27 12:50:00,29.81,29.81,29.78,29.8,21500.0,20.5361,20.5361,20.5155,20.5292,21500.0
2012-01-27 12:55:00,29.8,29.84,29.75,29.77,31600.0,20.5292,20.5568,20.4948,20.5086,31600.0
2012-01-27 13:00:00,29.76,29.8,29.75,29.8,20600.0,20.5017,20.5292,20.4948,20.5292,20600.0
2012-01-27 13:05:00,29.8,29.8,29.77,29.77,11600.0,20.5292,20.5292,20.5086,20.5086,11600.0
2012-01-27 13:10:00,29.77,29.79,29.75,29.77,17600.0,20.5086,20.5223,20.4948,20.5086,17600.0
2012-01-27 13:15:00,29.77,29.81,29.76,29.8,13900.0,20.5086,20.5361,20.5017,20.5292,13900.0
2012-01-27 13:20:00,29.81,29.82,29.79,29.79,11200.0,20.5361,20.543,20.5223,20.5223,11200.0
2012-01-27 13:25:00,29.79,29.83,29.78,29.83,15100.0,20.5223,20.5499,20.5155,20.5499,15100.0
2012-01-27 13:30:00,29.83,29.84,29.81,29.84,7900.0,20.5499,20.5568,20.5361,20.5568,7900.0
2012-01-27 13:35:00,29.84,29.9,29.84,29.89,15900.0,20.5568,20.5981,20.5568,20.5912,15900.0
2012-01-27 13:40:00,29.89,29.9,29.89,29.9,8100.0,20.5912,20.5981,20.5912,20.5981,8100.0
2012-01-27 13:45:00,29.9,29.9,29.87,29.9,22700.0,20.5981,20.5981,20.5775,20.5981,22700.0
2012-01-27 13:50:00,29.9,29.93,29.89,29.93,16500.0,20.5981,20.6188,20.5912,20.6188,16500.0
2012-01-27 13:55:00,29.93,29.93,29.9,29.9,32300.0,20.6188,20.6188,20.5981,20.5981,32300.0
2012-01-27 14:00:00,29.9,29.91,29.86,29.9,43700.0,20.5981,20.605,20.5706,20.5981,43700.0
2012-01-27 14:05:00,29.9,29.91,29.89,29.91,25700.0,20.5981,20.605,20.5912,20.605,25700.0
2012-01-27 14:10:00,29.91,29.91,29.86,29.87,32200.0,20.605,20.605,20.5706,20.5775,32200.0
2012-01-27 14:15:00,29.86,29.87,29.78,29.79,44900.0,20.5706,20.5775,20.5155,20.5223,44900.0
2012-01-27 14:20:00,29.78,29.79,29.75,29.76,37800.0,20.5155,20.5223,20.4948,20.5017,37800.0
2012-01-27 14:25:00,29.75,29.75,29.71,29.71,36800.0,20.4948,20.4948,20.4672,20.4672,36800.0
2012-01-27 14:30:00,29.71,29.74,29.71,29.73,28900.0,20.4672,20.4879,20.4672,20.481,28900.0
2012-01-27 14:35:00,29.73,29.74,29.71,29.73,46500.0,20.481,20.4879,20.4672,20.481,46500.0
2012-01-27 14:40:00,29.72,29.79,29.72,29.79,25200.0,20.4741,20.5223,20.4741,20.5223,25200.0
2012-01-27 14:45:00,29.79,29.81,29.77,29.81,23500.0,20.5223,20.5361,20.5086,20.5361,23500.0
2012-01-27 14:50:00,29.81,29.83,29.8,29.83,24900.0,20.5361,20.5499,20.5292,20.5499,24900.0
2012-01-27 14:55:00,29.83,29.87,29.83,29.86,34300.0,20.5499,20.5775,20.5499,20.5706,34300.0
2012-01-27 15:00:00,29.86,29.9,29.86,29.88,32100.0,20.5706,20.5981,20.5706,20.5843,32100.0
2012-01-27 15:05:00,29.88,29.91,29.88,29.9,17100.0,20.5843,20.605,20.5843,20.5981,17100.0
2012-01-27 15:10:00,29.9,29.93,29.89,29.93,16100.0,20.5981,20.6188,20.5912,20.6188,16100.0
2012-01-27 15:15:00,29.93,29.96,29.92,29.95,29400.0,20.6188,20.6395,20.6119,20.6326,29400.0
2012-01-27 15:20:00,29.95,29.97,29.94,29.97,31400.0,20.6326,20.6463,20.6257,20.6463,31400.0
2012-01-27 15:25:00,29.97,30.0,29.96,29.99,29100.0,20.6463,20.667,20.6395,20.6601,29100.0
2012-01-27 15:30:00,29.99,29.99,29.9,29.91,86800.0,20.6601,20.6601,20.5981,20.605,86800.0
2012-01-27 15:35:00,29.92,29.92,29.88,29.9,35200.0,20.6119,20.6119,20.5843,20.5981,35200.0
2012-01-27 15:40:00,29.9,29.9,29.87,29.87,41700.0,20.5981,20.5981,20.5775,20.5775,41700.0
2012-01-27 15:45:00,29.88,29.89,29.85,29.86,91200.0,20.5843,20.5912,20.5637,20.5706,91200.0
2012-01-27 15:50:00,29.87,29.89,29.86,29.89,50000.0,20.5775,20.5912,20.5706,20.5912,50000.0
2012-01-27 15:55:00,29.88,29.89,29.82,29.83,145000.0,20.5843,20.5912,20.543,20.5499,145000.0
2012-01-30 09:30:00,29.54,29.61,29.33,29.34,87800.0,20.3501,20.3983,20.2055,20.2123,87800.0
2012-01-30 09:35:00,29.36,29.55,29.32,29.53,80200.0,20.2261,20.357,20.1986,20.3432,80200.0
2012-01-30 09:40:00,29.54,29.69,29.54,29.66,96900.0,20.3501,20.4535,20.3501,20.4328,96900.0
2012-01-30 09:45:00,29.65,29.69,29.56,29.57,50800.0,20.4259,20.4535,20.3639,20.3708,50800.0
2012-01-30 09:50:00,29.57,29.6,29.53,29.59,44800.0,20.3708,20.3915,20.3432,20.3846,44800.0
2012-01-30 09:55:00,29.58,29.67,29.57,29.65,38400.0,20.3777,20.4397,20.3708,20.4259,38400.0
2012-01-30 10:00:00,29.64,29.65,29.57,29.57,28100.0,20.419,20.4259,20.3708,20.3708,28100.0
2012-01-30 10:05:00,29.58,29.58,29.45,29.47,52100.0,20.3777,20.3777,20.2881,20.3019,52100.0
2012-01-30 10:10:00,29.48,29.48,29.32,29.33,60600.0,20.3088,20.3088,20.1986,20.2055,60600.0
2012-01-30 10:15:00,29.33,29.46,29.32,29.45,41000.0,20.2055,20.295,20.1986,20.2881,41000.0
2012-01-30 10:20:00,29.46,29.51,29.45,29.5,28700.0,20.295,20.3295,20.2881,20.3226,28700.0
2012-01-30 10:25:00,29.49,29.49,29.4,29.4,40100.0,20.3157,20.3157,20.2537,20.2537,40100.0
2012-01-30 10:30:00,29.41,29.5,29.41,29.49,31600.0,20.2606,20.3226,20.2606,20.3157,31600.0
2012-01-30 10:35:00,29.49,29.5,29.45,29.46,39300.0,20.3157,20.3226,20.2881,20.295,39300.0
2012-01-30 10:40:00,29.47,29.47,29.44,29.45,18800.0,20.3019,20.3019,20.2812,20.2881,18800.0
2012-01-30 10:45:00,29.45,29.52,29.45,29.48,24300.0,20.2881,20.3363,20.2881,20.3088,24300.0
2012-01-30 10:50:00,29.49,29.53,29.49,29.51,24500.0,20.3157,20.3432,20.3157,20.3295,24500.0
2012-01-30 10:55:00,29.51,29.54,29.5,29.53,16900.0,20.3295,20.3501,20.3226,20.3432,16900.0
2012-01-30 11:00:00,29.53,29.6,29.52,29.55,53900.0,20.3432,20.3915,20.3363,20.357,53900.0
2012-01-30 11:05:00,29.55,29.55,29.52,29.54,15700.0,20.357,20.357,20.3363,20.3501,15700.0
2012-01-30 11:10:00,29.52,29.52,29.45,29.45,38200.0,20.3363,20.3363,20.2881,20.2881,38200.0
2012-01-30 11:15:00,29.45,29.46,29.41,29.43,68400.0,20.2881,20.295,20.2606,20.2743,68400.0
2012-01-30 11:20:00,29.44,29.48,29.43,29.44,48200.0,20.2812,20.3088,20.2743,20.2812,48200.0
2012-01-30 11:25:00,29.43,29.49,29.43,29.47,79200.0,20.2743,20.3157,20.2743,20.3019,79200.0
2012-01-30 11:30:00,29.46,29.52,29.46,29.48,65700.0,20.295,20.3363,20.295,20.3088,65700.0
2012-01-30 11:35:00,29.48,29.51,29.47,29.49,16800.0,20.3088,20.3295,20.3019,20.3157,16800.0
2012-01-30 11:40:00,29.49,29.5,29.45,29.46,24500.0,20.3157,20.3226,20.2881,20.295,24500.0
2012-01-30 11:45:00,29.45,29.46,29.44,29.45,16600.0,20.2881,20.295,20.2812,20.2881,16600.0
2012-01-30 11:50:00,29.45,29.46,29.43,29.44,20200.0,20.2881,20.295,20.2743,20.2812,20200.0
2012-01-30 11:55:00,29.45,29.48,29.45,29.47,31000.0,20.2881,20.3088,20.2881,20.3019,31000.0
2012-01-30 12:00:00,29.48,29.51,29.48,29.51,24200.0,20.3088,20.3295,20.3088,20.3295,24200.0
2012-01-30 12:05:00,29.51,29.54,29.51,29.54,24700.0,20.3295,20.3501,20.3295,20.3501,24700.0
2012-01-30 12:10:00,29.54,29.58,29.54,29.54,38200.0,20.3501,20.3777,20.3501,20.3501,38200.0
2012-01-30 12:15:00,29.55,29.55,29.53,29.55,45200.0,20.357,20.357,20.3432,20.357,45200.0
2012-01-30 12:20:00,29.55,29.56,29.51,29.55,17300.0,20.357,20.3639,20.3295,20.357,17300.0
2012-01-30 12:25:00,29.55,29.56,29.54,29.54,7200.0,20.357,20.3639,20.3501,20.3501,7200.0
2012-01-30 12:30:00,29.54,29.62,29.54,29.59,37400.0,20.3501,20.4052,20.3501,20.3846,37400.0
2012-01-30 12:35:00,29.59,29.59,29.55,29.58,25900.0,20.3846,20.3846,20.357,20.3777,25900.0
2012-01-30 12:40:00,29.59,29.59,29.58,29.58,13600.0,20.3846,20.3846,20.3777,20.3777,13600.0
2012-01-30 12:45:00,29.58,29.59,29.5,29.5,65600.0,20.3777,20.3846,20.3226,20.3226,65600.0
2012-01-30 12:50:00,29.5,29.51,29.46,29.47,22100.0,20.3226,20.3295,20.295,20.3019,22100.0
2012-01-30 12:55:00,29.48,29.54,29.48,29.53,14300.0,20.3088,20.3501,20.3088,20.3432,14300.0
2012-01-30 13:00:00,29.54,29.57,29.53,29.57,36400.0,20.3501,20.3708,20.3432,20.3708,36400.0
2012-01-30 13:05:00,29.58,29.59,29.53,29.58,45500.0,20.3777,20.3846,20.3432,20.3777,45500.0
2012-01-30 13:10:00,29.58,29.59,29.5,29.5,90500.0,20.3777,20.3846,20.3226,20.3226,90500.0
2012-01-30 13:15:00,29.5,29.55,29.47,29.54,52500.0,20.3226,20.357,20.3019,20.3501,52500.0
2012-01-30 13:20:00,29.54,29.62,29.53,29.61,56600.0,20.3501,20.4052,20.3432,20.3983,56600.0
2012-01-30 13:25:00,29.62,29.64,29.62,29.64,56800.0,20.4052,20.419,20.4052,20.419,56800.0
2012-01-30 13:30:00,29.64,29.64,29.63,29.63,14200.0,20.419,20.419,20.4121,20.4121,14200.0
2012-01-30 13:35:00,29.63,29.75,29.63,29.75,75300.0,20.4121,20.4948,20.4121,20.4948,75300.0
2012-01-30 13:40:00,29.75,29.8,29.75,29.77,70500.0,20.4948,20.5292,20.4948,20.5086,70500.0
2012-01-30 13:45:00,29.77,29.83,29.77,29.81,30600.0,20.5086,20.5499,20.5086,20.5361,30600.0
2012-01-30 13:50:00,29.8,29.81,29.79,29.81,40400.0,20.5292,20.5361,20.5223,20.5361,40400.0
2012-01-30 13:55:00,29.81,29.87,29.79,29.86,51700.0,20.5361,20.5775,20.5223,20.5706,51700.0
2012-01-30 14:00:00,29.87,29.89,29.86,29.87,59700.0,20.5775,20.5912,20.5706,20.5775,59700.0
2012-01-30 14:05:00,29.86,29.9,29.85,29.89,22000.0,20.5706,20.5981,20.5637,20.5912,22000.0
2012-01-30 14:10:00,29.88,29.96,29.88,29.91,198500.0,20.5843,20.6395,20.5843,20.605,198500.0
2012-01-30 14:15:00,29.91,29.92,29.89,29.9,18800.0,20.605,20.6119,20.5912,20.5981,18800.0
2012-01-30 14:20:00,29.9,29.93,29.87,29.88,41500.0,20.5981,20.6188,20.5775,20.5843,41500.0
2012-01-30 14:25:00,29.88,29.91,29.87,29.89,32100.0,20.5843,20.605,20.5775,20.5912,32100.0
2012-01-30 14:30:00,29.89,29.91,29.83,29.83,59500.0,20.5912,20.605,20.5499,20.5499,59500.0
2012-01-30 14:35:00,29.84,29.84,29.8,29.83,92200.0,20.5568,20.5568,20.5292,20.5499,92200.0
2012-01-30 14:40:00,29.82,29.84,29.82,29.83,15600.0,20.543,20.5568,20.543,20.5499,15600.0
2012-01-30 14:45:00,29.84,29.87,29.77,29.77,64500.0,20.5568,20.5775,20.5086,20.5086,64500.0
2012-01-30 14:50:00,29.77,29.77,29.71,29.71,34400.0,20.5086,20.5086,20.4672,20.4672,34400.0
2012-01-30 14:55:00,29.71,29.72,29.7,29.71,27000.0,20.4672,20.4741,20.4603,20.4672,27000.0
2012-01-30 15:00:00,29.72,29.72,29.64,29.64,73100.0,20.4741,20.4741,20.419,20.419,73100.0
2012-01-30 15:05:00,29.64,29.7,29.64,29.65,116300.0,20.419,20.4603,20.419,20.4259,116300.0
2012-01-30 15:10:00,29.65,29.73,29.64,29.69,88600.0,20.4259,20.481,20.419,20.4535,88600.0
2012-01-30 15:15:00,29.69,29.73,29.66,29.68,84500.0,20.4535,20.481,20.4328,20.4466,84500.0
2012-01-30 15:20:00,29.69,29.7,29.67,29.69,70300.0,20.4535,20.4603,20.4397,20.4535,70300.0
2012-01-30 15:25:00,29.69,29.7,29.67,29.68,25600.0,20.4535,20.4603,20.4397,20.4466,25600.0
2012-01-30 15:30:00,29.69,29.7,29.61,29.62,152100.0,20.4535,20.4603,20.3983,20.4052,152100.0
2012-01-30 15:35:00,29.62,29.62,29.57,29.62,125800.0,20.4052,20.4052,20.3708,20.4052,125800.0
2012-01-30 15:40:00,29.62,29.64,29.59,29.61,89400.0,20.4052,20.419,20.3846,20.3983,89400.0
2012-01-30 15:45:00,29.6,29.71,29.59,29.71,98000.0,20.3915,20.4672,20.3846,20.4672,98000.0
2012-01-30 15:50:00,29.71,29.71,29.63,29.63,110000.0,20.4672,20.4672,20.4121,20.4121,110000.0
2012-01-30 15:55:00,29.64,29.71,29.63,29.71,185200.0,20.419,20.4672,20.4121,20.4672,185200.0
2012-01-31 09:30:00,28.84,29.12,28.7,29.1,509800.0,19.8679,20.0608,19.7714,20.047,509800.0
2012-01-31 09:35:00,29.1,29.1,28.84,28.87,266000.0,20.047,20.047,19.8679,19.8886,266000.0
2012-01-31 09:40:00,28.85,28.87,28.55,28.55,312000.0,19.8748,19.8886,19.6681,19.6681,312000.0
2012-01-31 09:45:00,28.55,28.78,28.55,28.73,359600.0,19.6681,19.8266,19.6681,19.7921,359600.0
2012-01-31 09:50:00,28.73,28.74,28.5,28.51,278900.0,19.7921,19.799,19.6337,19.6406,278900.0
2012-01-31 09:55:00,28.52,28.6,28.5,28.52,159200.0,19.6474,19.7026,19.6337,19.6474,159200.0
2012-01-31 10:00:00,28.53,28.55,28.38,28.38,406500.0,19.6543,19.6681,19.551,19.551,406500.0
2012-01-31 10:05:00,28.39,28.49,28.38,28.44,225400.0,19.5579,19.6268,19.551,19.5923,225400.0
2012-01-31 10:10:00,28.44,28.52,28.4,28.45,224700.0,19.5923,19.6474,19.5648,19.5992,224700.0
2012-01-31 10:15:00,28.45,28.5,28.42,28.43,179500.0,19.5992,19.6337,19.5786,19.5854,179500.0
2012-01-31 10:20:00,28.42,28.45,28.4,28.42,153800.0,19.5786,19.5992,19.5648,19.5786,153800.0
2012-01-31 10:25:00,28.41,28.51,28.41,28.46,183900.0,19.5717,19.6406,19.5717,19.6061,183900.0
2012-01-31 10:30:00,28.46,28.47,28.41,28.44,155500.0,19.6061,19.613,19.5717,19.5923,155500.0
2012-01-31 10:35:00,28.43,28.44,28.42,28.43,184500.0,19.5854,19.5923,19.5786,19.5854,184500.0
2012-01-31 10:40:00,28.43,28.43,28.35,28.36,308000.0,19.5854,19.5854,19.5303,19.5372,308000.0
2012-01-31 10:45:00,28.36,28.4,28.27,28.4,287800.0,19.5372,19.5648,19.4752,19.5648,287800.0
2012-01-31 10:50:00,28.4,28.54,28.39,28.52,204400.0,19.5648,19.6612,19.5579,19.6474,204400.0
2012-01-31 10:55:00,28.53,28.54,28.45,28.46,60000.0,19.6543,19.6612,19.5992,19.6061,60000.0
2012-01-31 11:00:00,28.46,28.52,28.44,28.5,130800.0,19.6061,19.6474,19.5923,19.6337,130800.0
2012-01-31 11:05:00,28.5,28.62,28.5,28.56,165800.0,19.6337,19.7163,19.6337,19.675,165800.0
2012-01-31 11:10:00,28.56,28.56,28.39,28.42,152300.0,19.675,19.675,19.5579,19.5786,152300.0
2012-01-31 11:15:00,28.42,28.46,28.41,28.42,150700.0,19.5786,19.6061,19.5717,19.5786,150700.0
2012-01-31 11:20:00,28.42,28.43,28.31,28.37,145100.0,19.5786,19.5854,19.5028,19.5441,145100.0
2012-01-31 11:25:00,28.35,28.36,28.28,28.35,97800.0,19.5303,19.5372,19.4821,19.5303,97800.0
2012-01-31 11:30:00,28.35,28.36,28.29,28.33,98900.0,19.5303,19.5372,19.489,19.5166,98900.0
2012-01-31 11:35:00,28.34,28.34,28.28,28.29,88500.0,19.5234,19.5234,19.4821,19.489,88500.0
2012-01-31 11:40:00,28.29,28.29,28.19,28.19,104800.0,19.489,19.489,19.4201,19.4201,104800.0
2012-01-31 11:45:00,28.19,28.3,28.11,28.3,154700.0,19.4201,19.4959,19.365,19.4959,154700.0
2012-01-31 11:50:00,28.3,28.3,28.19,28.22,113700.0,19.4959,19.4959,19.4201,19.4408,113700.0
2012-01-31 11:55:00,28.22,28.25,28.22,28.24,35600.0,19.4408,19.4614,19.4408,19.4546,35600.0
2012-01-31 12:00:00,28.24,28.32,28.23,28.29,62100.0,19.4546,19.5097,19.4477,19.489,62100.0
2012-01-31 12:05:00,28.29,28.29,28.24,28.24,27700.0,19.489,19.489,19.4546,19.4546,27700.0
2012-01-31 12:10:00,28.25,28.28,28.2,28.25,107200.0,19.4614,19.4821,19.427,19.4614,107200.0
2012-01-31 12:15:00,28.25,28.36,28.25,28.36,79600.0,19.4614,19.5372,19.4614,19.5372,79600.0
2012-01-31 12:20:00,28.36,28.4,28.33,28.34,100300.0,19.5372,19.5648,19.5166,19.5234,100300.0
2012-01-31 12:25:00,28.34,28.4,28.34,28.39,54300.0,19.5234,19.5648,19.5234,19.5579,54300.0
2012-01-31 12:30:00,28.4,28.41,28.3,28.32,128800.0,19.5648,19.5717,19.4959,19.5097,128800.0
2012-01-31 12:35:00,28.32,28.32,28.25,28.25,68700.0,19.5097,19.5097,19.4614,19.4614,68700.0
2012-01-31 12:40:00,28.26,28.27,28.22,28.27,129400.0,19.4683,19.4752,19.4408,19.4752,129400.0
2012-01-31 12:45:00,28.27,28.38,28.27,28.35,79200.0,19.4752,19.551,19.4752,19.5303,79200.0
2012-01-31 12:50:00,28.35,28.42,28.33,28.41,94100.0,19.5303,19.5786,19.5166,19.5717,94100.0
2012-01-31 12:55:00,28.4,28.45,28.33,28.34,76200.0,19.5648,19.5992,19.5166,19.5234,76200.0
2012-01-31 13:00:00,28.33,28.34,28.25,28.25,49200.0,19.5166,19.5234,19.4614,19.4614,49200.0
2012-01-31 13:05:00,28.26,28.26,28.17,28.19,55700.0,19.4683,19.4683,19.4063,19.4201,55700.0
2012-01-31 13:10:00,28.19,28.24,28.18,28.19,61900.0,19.4201,19.4546,19.4132,19.4201,61900.0
2012-01-31 13:15:00,28.2,28.23,28.19,28.22,50300.0,19.427,19.4477,19.4201,19.4408,50300.0
2012-01-31 13:20:00,28.22,28.27,28.21,28.26,70500.0,19.4408,19.4752,19.4339,19.4683,70500.0
2012-01-31 13:25:00,28.26,28.35,28.25,28.35,61200.0,19.4683,19.5303,19.4614,19.5303,61200.0
2012-01-31 13:30:00,28.34,28.35,28.34,28.35,34800.0,19.5234,19.5303,19.5234,19.5303,34800.0
2012-01-31 13:35:00,28.35,28.41,28.34,28.4,92900.0,19.5303,19.5717,19.5234,19.5648,92900.0
2012-01-31 13:40:00,28.4,28.42,28.36,28.37,121500.0,19.5648,19.5786,19.5372,19.5441,121500.0
2012-01-31 13:45:00,28.36,28.48,28.35,28.44,337900.0,19.5372,19.6199,19.5303,19.5923,337900.0
2012-01-31 13:50:00,28.44,28.5,28.43,28.43,122300.0,19.5923,19.6337,19.5854,19.5854,122300.0
2012-01-31 13:55:00,28.43,28.44,28.35,28.41,90600.0,19.5854,19.5923,19.5303,19.5717,90600.0
2012-01-31 14:00:00,28.42,28.44,28.38,28.42,97100.0,19.5786,19.5923,19.551,19.5786,97100.0
2012-01-31 14:05:00,28.41,28.48,28.37,28.46,137400.0,19.5717,19.6199,19.5441,19.6061,137400.0
2012-01-31 14:10:00,28.46,28.57,28.45,28.53,197300.0,19.6061,19.6819,19.5992,19.6543,197300.0
2012-01-31 14:15:00,28.53,28.53,28.44,28.52,116900.0,19.6543,19.6543,19.5923,19.6474,116900.0
2012-01-31 14:20:00,28.52,28.6,28.49,28.49,88400.0,19.6474,19.7026,19.6268,19.6268,88400.0
2012-01-31 14:25:00,28.49,28.58,28.48,28.57,81300.0,19.6268,19.6888,19.6199,19.6819,81300.0
2012-01-31 14:30:00,28.56,28.56,28.48,28.48,80900.0,19.675,19.675,19.6199,19.6199,80900.0
2012-01-31 14:35:00,28.48,28.49,28.43,28.43,63200.0,19.6199,19.6268,19.5854,19.5854,63200.0
2012-01-31 14:40:00,28.44,28.47,28.43,28.43,126500.0,19.5923,19.613,19.5854,19.5854,126500.0
2012-01-31 14:45:00,28.44,28.48,28.42,28.47,90900.0,19.5923,19.6199,19.5786,19.613,90900.0
2012-01-31 14:50:00,28.47,28.49,28.44,28.45,64200.0,19.613,19.6268,19.5923,19.5992,64200.0
2012-01-31 14:55:00,28.44,28.45,28.41,28.43,90200.0,19.5923,19.5992,19.5717,19.5854,90200.0
2012-01-31 15:00:00,28.43,28.44,28.35,28.36,62000.0,19.5854,19.5923,19.5303,19.5372,62000.0
2012-01-31 15:05:00,28.36,28.46,28.35,28.46,89400.0,19.5372,19.6061,19.5303,19.6061,89400.0
2012-01-31 15:10:00,28.45,28.46,28.4,28.43,117200.0,19.5992,19.6061,19.5648,19.5854,117200.0
2012-01-31 15:15:00,28.43,28.45,28.42,28.43,106200.0,19.5854,19.5992,19.5786,19.5854,106200.0
2012-01-31 15:20:00,28.43,28.43,28.37,28.38,92900.0,19.5854,19.5854,19.5441,19.551,92900.0
2012-01-31 15:25:00,28.38,28.42,28.38,28.42,146300.0,19.551,19.5786,19.551,19.5786,146300.0
2012-01-31 15:30:00,28.42,28.48,28.41,28.46,218500.0,19.5786,19.6199,19.5717,19.6061,218500.0
2012-01-31 15:35:00,28.47,28.47,28.44,28.46,161500.0,19.613,19.613,19.5923,19.6061,161500.0
2012-01-31 15:40:00,28.46,28.53,28.45,28.5,292400.0,19.6061,19.6543,19.5992,19.6337,292400.0
2012-01-31 15:45:00,28.51,28.62,28.51,28.61,530400.0,19.6406,19.7163,19.6406,19.7094,530400.0
2012-01-31 15:50:00,28.61,28.62,28.53,28.54,382100.0,19.7094,19.7163,19.6543,19.6612,382100.0
2012-01-31 15:55:00,28.53,28.63,28.53,28.6,959200.0,19.6543,19.7232,19.6543,19.7026,959200.0
2012-02-01 09:30:00,29.26,29.33,29.13,29.24,253400.0,20.1572,20.2055,20.0677,20.1435,253400.0
2012-02-01 09:35:00,29.24,29.26,29.05,29.05,114300.0,20.1435,20.1572,20.0126,20.0126,114300.0
2012-02-01 09:40:00,29.05,29.12,28.98,29.07,233000.0,20.0126,20.0608,19.9643,20.0263,233000.0
2012-02-01 09:45:00,29.07,29.13,29.06,29.08,229000.0,20.0263,20.0677,20.0194,20.0332,229000.0
2012-02-01 09:50:00,29.08,29.1,29.05,29.06,102500.0,20.0332,20.047,20.0126,20.0194,102500.0
2012-02-01 09:55:00,29.06,29.06,28.92,28.93,193900.0,20.0194,20.0194,19.923,19.9299,193900.0
2012-02-01 10:00:00,28.93,29.02,28.9,29.01,309400.0,19.9299,19.9919,19.9092,19.985,309400.0
2012-02-01 10:05:00,29.01,29.19,29.01,29.19,283600.0,19.985,20.109,19.985,20.109,283600.0
2012-02-01 10:10:00,29.19,29.2,29.06,29.06,221900.0,20.109,20.1159,20.0194,20.0194,221900.0
2012-02-01 10:15:00,29.07,29.15,29.02,29.15,180700.0,20.0263,20.0815,19.9919,20.0815,180700.0
2012-02-01 10:20:00,29.14,29.21,29.11,29.2,150300.0,20.0746,20.1228,20.0539,20.1159,150300.0
2012-02-01 10:25:00,29.2,29.23,29.17,29.19,158500.0,20.1159,20.1366,20.0952,20.109,158500.0
2012-02-01 10:30:00,29.19,29.19,29.07,29.07,188600.0,20.109,20.109,20.0263,20.0263,188600.0
2012-02-01 10:35:00,29.07,29.17,29.07,29.15,76400.0,20.0263,20.0952,20.0263,20.0815,76400.0
2012-02-01 10:40:00,29.15,29.21,29.14,29.21,118300.0,20.0815,20.1228,20.0746,20.1228,118300.0
2012-02-01 10:45:00,29.21,29.24,29.18,29.21,116000.0,20.1228,20.1435,20.1021,20.1228,116000.0
2012-02-01 10:50:00,29.21,29.24,29.2,29.22,92500.0,20.1228,20.1435,20.1159,20.1297,92500.0
2012-02-01 10:55:00,29.22,29.3,29.21,29.3,83800.0,20.1297,20.1848,20.1228,20.1848,83800.0
2012-02-01 11:00:00,29.3,29.32,29.29,29.3,74600.0,20.1848,20.1986,20.1779,20.1848,74600.0
2012-02-01 11:05:00,29.3,29.38,29.3,29.38,103800.0,20.1848,20.2399,20.1848,20.2399,103800.0
2012-02-01 11:10:00,29.38,29.4,29.31,29.35,176300.0,20.2399,20.2537,20.1917,20.2192,176300.0
2012-02-01 11:15:00,29.34,29.35,29.31,29.33,79200.0,20.2123,20.2192,20.1917,20.2055,79200.0
2012-02-01 11:20:00,29.34,29.4,29.33,29.39,107300.0,20.2123,20.2537,20.2055,20.2468,107300.0
2012-02-01 11:25:00,29.39,29.42,29.38,29.4,88800.0,20.2468,20.2675,20.2399,20.2537,88800.0
2012-02-01 11:30:00,29.4,29.45,29.35,29.45,100300.0,20.2537,20.2881,20.2192,20.2881,100300.0
2012-02-01 11:35:00,29.45,29.47,29.44,29.46,107100.0,20.2881,20.3019,20.2812,20.295,107100.0
2012-02-01 11:40:00,29.46,29.48,29.34,29.34,105100.0,20.295,20.3088,20.2123,20.2123,105100.0
2012-02-01 11:45:00,29.34,29.37,29.27,29.29,91800.0,20.2123,20.233,20.1641,20.1779,91800.0
2012-02-01 11:50:00,29.28,29.37,29.28,29.36,36500.0,20.171,20.233,20.171,20.2261,36500.0
2012-02-01 11:55:00,29.35,29.38,29.3,29.3,68100.0,20.2192,20.2399,20.1848,20.1848,68100.0
2012-02-01 12:00:00,29.3,29.32,29.28,29.31,39900.0,20.1848,20.1986,20.171,20.1917,39900.0
2012-02-01 12:05:00,29.32,29.34,29.31,29.34,31900.0,20.1986,20.2123,20.1917,20.2123,31900.0
2012-02-01 12:10:00,29.33,29.34,29.24,29.25,193000.0,20.2055,20.2123,20.1435,20.1503,193000.0
2012-02-01 12:15:00,29.25,29.34,29.24,29.32,64400.0,20.1503,20.2123,20.1435,20.1986,64400.0
2012-02-01 12:20:00,29.32,29.37,29.31,29.37,34100.0,20.1986,20.233,20.1917,20.233,34100.0
2012-02-01 12:25:00,29.37,29.4,29.36,29.37,51100.0,20.233,20.2537,20.2261,20.233,51100.0
2012-02-01 12:30:00,29.37,29.4,29.36,29.4,30200.0,20.233,20.2537,20.2261,20.2537,30200.0
2012-02-01 12:35:00,29.4,29.41,29.36,29.38,64000.0,20.2537,20.2606,20.2261,20.2399,64000.0
2012-02-01 12:40:00,29.37,29.38,29.35,29.38,31900.0,20.233,20.2399,20.2192,20.2399,31900.0
2012-02-01 12:45:00,29.38,29.38,29.33,29.35,53900.0,20.2399,20.2399,20.2055,20.2192,53900.0
2012-02-01 12:50:00,29.35,29.38,29.34,29.38,35300.0,20.2192,20.2399,20.2123,20.2399,35300.0
2012-02-01 12:55:00,29.38,29.4,29.36,29.4,54100.0,20.2399,20.2537,20.2261,20.2537,54100.0
2012-02-01 13:00:00,29.4,29.4,29.33,29.36,99200.0,20.2537,20.2537,20.2055,20.2261,99200.0
2012-02-01 13:05:00,29.36,29.4,29.36,29.39,37100.0,20.2261,20.2537,20.2261,20.2468,37100.0
2012-02-01 13:10:00,29.38,29.43,29.38,29.39,40400.0,20.2399,20.2743,20.2399,20.2468,40400.0
2012-02-01 13:15:00,29.4,29.41,29.37,29.39,54500.0,20.2537,20.2606,20.233,20.2468,54500.0
2012-02-01 13:20:00,29.39,29.4,29.29,29.31,105900.0,20.2468,20.2537,20.1779,20.1917,105900.0
2012-02-01 13:25:00,29.31,29.31,29.28,29.3,39400.0,20.1917,20.1917,20.171,20.1848,39400.0
2012-02-01 13:30:00,29.3,29.36,29.3,29.35,160100.0,20.1848,20.2261,20.1848,20.2192,160100.0
2012-02-01 13:35:00,29.35,29.43,29.35,29.42,43700.0,20.2192,20.2743,20.2192,20.2675,43700.0
2012-02-01 13:40:00,29.42,29.42,29.32,29.33,111000.0,20.2675,20.2675,20.1986,20.2055,111000.0
2012-02-01 13:45:00,29.34,29.38,29.33,29.38,48100.0,20.2123,20.2399,20.2055,20.2399,48100.0
2012-02-01 13:50:00,29.38,29.38,29.33,29.37,75900.0,20.2399,20.2399,20.2055,20.233,75900.0
2012-02-01 13:55:00,29.37,29.38,29.33,29.35,54400.0,20.233,20.2399,20.2055,20.2192,54400.0
2012-02-01 14:00:00,29.35,29.4,29.34,29.39,63200.0,20.2192,20.2537,20.2123,20.2468,63200.0
2012-02-01 14:05:00,29.4,29.4,29.33,29.33,95300.0,20.2537,20.2537,20.2055,20.2055,95300.0
2012-02-01 14:10:00,29.33,29.4,29.33,29.4,213900.0,20.2055,20.2537,20.2055,20.2537,213900.0
2012-02-01 14:15:00,29.41,29.42,29.4,29.41,46100.0,20.2606,20.2675,20.2537,20.2606,46100.0
2012-02-01 14:20:00,29.4,29.48,29.4,29.46,93900.0,20.2537,20.3088,20.2537,20.295,93900.0
2012-02-01 14:25:00,29.45,29.46,29.4,29.44,67400.0,20.2881,20.295,20.2537,20.2812,67400.0
2012-02-01 14:30:00,29.44,29.47,29.42,29.44,90000.0,20.2812,20.3019,20.2675,20.2812,90000.0
2012-02-01 14:35:00,29.44,29.48,29.4,29.45,239900.0,20.2812,20.3088,20.2537,20.2881,239900.0
2012-02-01 14:40:00,29.46,29.47,29.4,29.42,227400.0,20.295,20.3019,20.2537,20.2675,227400.0
2012-02-01 14:45:00,29.43,29.44,29.42,29.42,119100.0,20.2743,20.2812,20.2675,20.2675,119100.0
2012-02-01 14:50:00,29.41,29.48,29.41,29.47,83100.0,20.2606,20.3088,20.2606,20.3019,83100.0
2012-02-01 14:55:00,29.47,29.48,29.46,29.48,110800.0,20.3019,20.3088,20.295,20.3088,110800.0
2012-02-01 15:00:00,29.48,29.52,29.48,29.51,107300.0,20.3088,20.3363,20.3088,20.3295,107300.0
2012-02-01 15:05:00,29.51,29.51,29.42,29.46,134400.0,20.3295,20.3295,20.2675,20.295,134400.0
2012-02-01 15:10:00,29.45,29.51,29.45,29.47,78100.0,20.2881,20.3295,20.2881,20.3019,78100.0
2012-02-01 15:15:00,29.47,29.48,29.44,29.45,146600.0,20.3019,20.3088,20.2812,20.2881,146600.0
2012-02-01 15:20:00,29.46,29.46,29.41,29.41,84400.0,20.295,20.295,20.2606,20.2606,84400.0
2012-02-01 15:25:00,29.42,29.43,29.39,29.39,102600.0,20.2675,20.2743,20.2468,20.2468,102600.0
2012-02-01 15:30:00,29.39,29.4,29.33,29.33,129700.0,20.2468,20.2537,20.2055,20.2055,129700.0
2012-02-01 15:35:00,29.33,29.34,29.29,29.3,90600.0,20.2055,20.2123,20.1779,20.1848,90600.0
2012-02-01 15:40:00,29.29,29.3,29.25,29.28,217400.0,20.1779,20.1848,20.1503,20.171,217400.0
2012-02-01 15:45:00,29.27,29.29,29.22,29.22,229100.0,20.1641,20.1779,20.1297,20.1297,229100.0
2012-02-01 15:50:00,29.23,29.27,29.21,29.23,244500.0,20.1366,20.1641,20.1228,20.1366,244500.0
2012-02-01 15:55:00,29.22,29.23,29.17,29.2,482600.0,20.1297,20.1366,20.0952,20.1159,482600.0
2012-02-02 09:30:00,29.38,29.44,29.27,29.38,104200.0,20.2399,20.2812,20.1641,20.2399,104200.0
2012-02-02 09:35:00,29.39,29.42,29.25,29.26,25000.0,20.2468,20.2675,20.1503,20.1572,25000.0
2012-02-02 09:40:00,29.26,29.26,29.15,29.19,20500.0,20.1572,20.1572,20.0815,20.109,20500.0
2012-02-02 09:45:00,29.19,29.19,29.12,29.16,36300.0,20.109,20.109,20.0608,20.0883,36300.0
2012-02-02 09:50:00,29.16,29.18,29.06,29.07,94200.0,20.0883,20.1021,20.0194,20.0263,94200.0
2012-02-02 09:55:00,29.07,29.12,29.06,29.09,36700.0,20.0263,20.0608,20.0194,20.0401,36700.0
2012-02-02 10:00:00,29.1,29.12,29.01,29.06,81500.0,20.047,20.0608,19.985,20.0194,81500.0
2012-02-02 10:05:00,29.06,29.07,28.99,29.0,89800.0,20.0194,20.0263,19.9712,19.9781,89800.0
2012-02-02 10:10:00,29.0,29.03,28.95,28.95,78300.0,19.9781,19.9988,19.9437,19.9437,78300.0
2012-02-02 10:15:00,28.96,29.0,28.95,28.96,39100.0,19.9506,19.9781,19.9437,19.9506,39100.0
2012-02-02 10:20:00,28.96,28.96,28.89,28.9,89800.0,19.9506,19.9506,19.9023,19.9092,89800.0
2012-02-02 10:25:00,28.9,28.92,28.85,28.86,37100.0,19.9092,19.923,19.8748,19.8817,37100.0
2012-02-02 10:30:00,28.87,28.94,28.86,28.94,45300.0,19.8886,19.9368,19.8817,19.9368,45300.0
2012-02-02 10:35:00,28.94,28.96,28.92,28.95,55100.0,19.9368,19.9506,19.923,19.9437,55100.0
2012-02-02 10:40:00,28.95,28.96,28.93,28.96,38300.0,19.9437,19.9506,19.9299,19.9506,38300.0
2012-02-02 10:45:00,28.96,28.96,28.89,28.91,69800.0,19.9506,19.9506,19.9023,19.9161,69800.0
2012-02-02 10:50:00,28.91,28.92,28.85,28.87,137600.0,19.9161,19.923,19.8748,19.8886,137600.0
2012-02-02 10:55:00,28.87,28.92,28.85,28.85,85700.0,19.8886,19.923,19.8748,19.8748,85700.0
2012-02-02 11:00:00,28.85,28.91,28.85,28.86,89100.0,19.8748,19.9161,19.8748,19.8817,89100.0
2012-02-02 11:05:00,28.87,28.9,28.85,28.89,34700.0,19.8886,19.9092,19.8748,19.9023,34700.0
2012-02-02 11:10:00,28.89,28.89,28.84,28.87,72400.0,19.9023,19.9023,19.8679,19.8886,72400.0
2012-02-02 11:15:00,28.88,28.91,28.86,28.88,82100.0,19.8954,19.9161,19.8817,19.8954,82100.0
2012-02-02 11:20:00,28.89,28.92,28.87,28.9,53100.0,19.9023,19.923,19.8886,19.9092,53100.0
2012-02-02 11:25:00,28.91,28.95,28.9,28.94,47400.0,19.9161,19.9437,19.9092,19.9368,47400.0
2012-02-02 11:30:00,28.93,28.95,28.93,28.95,34200.0,19.9299,19.9437,19.9299,19.9437,34200.0
2012-02-02 11:35:00,28.95,28.95,28.83,28.87,171800.0,19.9437,19.9437,19.861,19.8886,171800.0
2012-02-02 11:40:00,28.88,28.89,28.85,28.85,42100.0,19.8954,19.9023,19.8748,19.8748,42100.0
2012-02-02 11:45:00,28.85,28.92,28.85,28.9,78500.0,19.8748,19.923,19.8748,19.9092,78500.0
2012-02-02 11:50:00,28.9,28.91,28.89,28.89,26800.0,19.9092,19.9161,19.9023,19.9023,26800.0
2012-02-02 11:55:00,28.88,28.9,28.83,28.83,210900.0,19.8954,19.9092,19.861,19.861,210900.0
2012-02-02 12:00:00,28.84,28.89,28.84,28.84,35100.0,19.8679,19.9023,19.8679,19.8679,35100.0
2012-02-02 12:05:00,28.84,28.89,28.84,28.86,74100.0,19.8679,19.9023,19.8679,19.8817,74100.0
2012-02-02 12:10:00,28.85,28.87,28.8,28.82,35500.0,19.8748,19.8886,19.8403,19.8541,35500.0
2012-02-02 12:15:00,28.81,28.84,28.81,28.84,65600.0,19.8472,19.8679,19.8472,19.8679,65600.0
2012-02-02 12:20:00,28.83,28.86,28.83,28.84,43300.0,19.861,19.8817,19.861,19.8679,43300.0
2012-02-02 12:25:00,28.85,28.91,28.85,28.91,39600.0,19.8748,19.9161,19.8748,19.9161,39600.0
2012-02-02 12:30:00,28.9,28.9,28.83,28.84,65500.0,19.9092,19.9092,19.861,19.8679,65500.0
2012-02-02 12:35:00,28.83,28.84,28.8,28.82,33000.0,19.861,19.8679,19.8403,19.8541,33000.0
2012-02-02 12:40:00,28.82,28.84,28.81,28.84,15600.0,19.8541,19.8679,19.8472,19.8679,15600.0
2012-02-02 12:45:00,28.83,28.87,28.83,28.86,31800.0,19.861,19.8886,19.861,19.8817,31800.0
2012-02-02 12:50:00,28.86,28.92,28.85,28.91,122600.0,19.8817,19.923,19.8748,19.9161,122600.0
2012-02-02 12:55:00,28.9,28.97,28.9,28.97,42200.0,19.9092,19.9574,19.9092,19.9574,42200.0
2012-02-02 13:00:00,28.96,28.99,28.95,28.96,45200.0,19.9506,19.9712,19.9437,19.9506,45200.0
2012-02-02 13:05:00,28.96,28.97,28.94,28.96,24900.0,19.9506,19.9574,19.9368,19.9506,24900.0
2012-02-02 13:10:00,28.96,28.97,28.93,28.93,56200.0,19.9506,19.9574,19.9299,19.9299,56200.0
2012-02-02 13:15:00,28.94,29.01,28.93,28.99,127900.0,19.9368,19.985,19.9299,19.9712,127900.0
2012-02-02 13:20:00,28.99,29.0,28.97,29.0,57700.0,19.9712,19.9781,19.9574,19.9781,57700.0
2012-02-02 13:25:00,29.0,29.0,28.97,29.0,51700.0,19.9781,19.9781,19.9574,19.9781,51700.0
2012-02-02 13:30:00,29.0,29.03,28.99,29.01,49900.0,19.9781,19.9988,19.9712,19.985,49900.0
2012-02-02 13:35:00,29.02,29.04,29.01,29.04,25900.0,19.9919,20.0057,19.985,20.0057,25900.0
2012-02-02 13:40:00,29.04,29.07,29.03,29.05,84700.0,20.0057,20.0263,19.9988,20.0126,84700.0
2012-02-02 13:45:00,29.06,29.13,29.05,29.13,95500.0,20.0194,20.0677,20.0126,20.0677,95500.0
2012-02-02 13:50:00,29.12,29.17,29.12,29.16,140200.0,20.0608,20.0952,20.0608,20.0883,140200.0
2012-02-02 13:55:00,29.16,29.19,29.14,29.14,60800.0,20.0883,20.109,20.0746,20.0746,60800.0
2012-02-02 14:00:00,29.15,29.15,29.12,29.12,46300.0,20.0815,20.0815,20.0608,20.0608,46300.0
2012-02-02 14:05:00,29.13,29.18,29.12,29.18,71400.0,20.0677,20.1021,20.0608,20.1021,71400.0
2012-02-02 14:10:00,29.18,29.18,29.17,29.18,27300.0,20.1021,20.1021,20.0952,20.1021,27300.0
2012-02-02 14:15:00,29.17,29.21,29.12,29.17,125300.0,20.0952,20.1228,20.0608,20.0952,125300.0
2012-02-02 14:20:00,29.17,29.19,29.16,29.18,82700.0,20.0952,20.109,20.0883,20.1021,82700.0
2012-02-02 14:25:00,29.18,29.2,29.15,29.15,127800.0,20.1021,20.1159,20.0815,20.0815,127800.0
2012-02-02 14:30:00,29.15,29.19,29.15,29.17,98600.0,20.0815,20.109,20.0815,20.0952,98600.0
2012-02-02 14:35:00,29.17,29.19,29.15,29.19,114900.0,20.0952,20.109,20.0815,20.109,114900.0
2012-02-02 14:40:00,29.19,29.19,29.16,29.19,68400.0,20.109,20.109,20.0883,20.109,68400.0
2012-02-02 14:45:00,29.19,29.19,29.16,29.16,53200.0,20.109,20.109,20.0883,20.0883,53200.0
2012-02-02 14:50:00,29.16,29.16,29.08,29.1,49500.0,20.0883,20.0883,20.0332,20.047,49500.0
2012-02-02 14:55:00,29.1,29.14,29.1,29.13,43000.0,20.047,20.0746,20.047,20.0677,43000.0
2012-02-02 15:00:00,29.14,29.15,29.09,29.15,343900.0,20.0746,20.0815,20.0401,20.0815,343900.0
2012-02-02 15:05:00,29.15,29.16,29.15,29.15,20500.0,20.0815,20.0883,20.0815,20.0815,20500.0
2012-02-02 15:10:00,29.15,29.16,29.14,29.15,18500.0,20.0815,20.0883,20.0746,20.0815,18500.0
2012-02-02 15:15:00,29.14,29.15,29.12,29.14,41400.0,20.0746,20.0815,20.0608,20.0746,41400.0
2012-02-02 15:20:00,29.13,29.14,29.11,29.12,65300.0,20.0677,20.0746,20.0539,20.0608,65300.0
2012-02-02 15:25:00,29.12,29.14,29.12,29.13,41100.0,20.0608,20.0746,20.0608,20.0677,41100.0
2012-02-02 15:30:00,29.14,29.15,29.12,29.14,47400.0,20.0746,20.0815,20.0608,20.0746,47400.0
2012-02-02 15:35:00,29.14,29.18,29.13,29.17,55300.0,20.0746,20.1021,20.0677,20.0952,55300.0
2012-02-02 15:40:00,29.16,29.19,29.16,29.18,107100.0,20.0883,20.109,20.0883,20.1021,107100.0
2012-02-02 15:45:00,29.19,29.19,29.12,29.14,99600.0,20.109,20.109,20.0608,20.0746,99600.0
2012-02-02 15:50:00,29.14,29.18,29.12,29.16,130800.0,20.0746,20.1021,20.0608,20.0883,130800.0
2012-02-02 15:55:00,29.16,29.17,29.15,29.15,171500.0,20.0883,20.0952,20.0815,20.0815,171500.0
2012-02-03 09:30:00,29.44,29.55,29.31,29.31,95800.0,20.2812,20.357,20.1917,20.1917,95800.0
2012-02-03 09:35:00,29.32,29.37,29.29,29.33,32400.0,20.1986,20.233,20.1779,20.2055,32400.0
2012-02-03 09:40:00,29.32,29.41,29.32,29.41,59100.0,20.1986,20.2606,20.1986,20.2606,59100.0
2012-02-03 09:45:00,29.42,29.49,29.38,29.46,149500.0,20.2675,20.3157,20.2399,20.295,149500.0
2012-02-03 09:50:00,29.47,29.5,29.44,29.48,112600.0,20.3019,20.3226,20.2812,20.3088,112600.0
2012-02-03 09:55:00,29.47,29.47,29.4,29.43,26800.0,20.3019,20.3019,20.2537,20.2743,26800.0
2012-02-03 10:00:00,29.43,29.49,29.43,29.44,65400.0,20.2743,20.3157,20.2743,20.2812,65400.0
2012-02-03 10:05:00,29.44,29.47,29.4,29.46,57800.0,20.2812,20.3019,20.2537,20.295,57800.0
2012-02-03 10:10:00,29.47,29.49,29.4,29.42,39200.0,20.3019,20.3157,20.2537,20.2675,39200.0
2012-02-03 10:15:00,29.42,29.49,29.41,29.47,31000.0,20.2675,20.3157,20.2606,20.3019,31000.0
2012-02-03 10:20:00,29.47,29.47,29.4,29.4,37200.0,20.3019,20.3019,20.2537,20.2537,37200.0
2012-02-03 10:25:00,29.41,29.42,29.4,29.41,28200.0,20.2606,20.2675,20.2537,20.2606,28200.0
2012-02-03 10:30:00,29.41,29.47,29.41,29.45,141900.0,20.2606,20.3019,20.2606,20.2881,141900.0
2012-02-03 10:35:00,29.43,29.47,29.43,29.46,40400.0,20.2743,20.3019,20.2743,20.295,40400.0
2012-02-03 10:40:00,29.45,29.45,29.37,29.37,53000.0,20.2881,20.2881,20.233,20.233,53000.0
2012-02-03 10:45:00,29.38,29.4,29.36,29.4,146200.0,20.2399,20.2537,20.2261,20.2537,146200.0
2012-02-03 10:50:00,29.4,29.43,29.39,29.43,48100.0,20.2537,20.2743,20.2468,20.2743,48100.0
2012-02-03 10:55:00,29.42,29.44,29.4,29.41,35700.0,20.2675,20.2812,20.2537,20.2606,35700.0
2012-02-03 11:00:00,29.41,29.42,29.39,29.4,68300.0,20.2606,20.2675,20.2468,20.2537,68300.0
2012-02-03 11:05:00,29.4,29.41,29.4,29.4,51200.0,20.2537,20.2606,20.2537,20.2537,51200.0
2012-02-03 11:10:00,29.4,29.41,29.4,29.4,35700.0,20.2537,20.2606,20.2537,20.2537,35700.0
2012-02-03 11:15:00,29.4,29.41,29.39,29.4,100100.0,20.2537,20.2606,20.2468,20.2537,100100.0
2012-02-03 11:20:00,29.4,29.41,29.38,29.41,57300.0,20.2537,20.2606,20.2399,20.2606,57300.0
2012-02-03 11:25:00,29.41,29.41,29.38,29.38,42000.0,20.2606,20.2606,20.2399,20.2399,42000.0
2012-02-03 11:30:00,29.39,29.39,29.34,29.36,54600.0,20.2468,20.2468,20.2123,20.2261,54600.0
2012-02-03 11:35:00,29.36,29.38,29.34,29.35,52300.0,20.2261,20.2399,20.2123,20.2192,52300.0
2012-02-03 11:40:00,29.35,29.35,29.3,29.3,19100.0,20.2192,20.2192,20.1848,20.1848,19100.0
2012-02-03 11:45:00,29.31,29.31,29.23,29.25,87900.0,20.1917,20.1917,20.1366,20.1503,87900.0
2012-02-03 11:50:00,29.26,29.32,29.24,29.32,47300.0,20.1572,20.1986,20.1435,20.1986,47300.0
2012-02-03 11:55:00,29.32,29.34,29.32,29.32,70200.0,20.1986,20.2123,20.1986,20.1986,70200.0
2012-02-03 12:00:00,29.33,29.38,29.31,29.37,51100.0,20.2055,20.2399,20.1917,20.233,51100.0
2012-02-03 12:05:00,29.37,29.38,29.37,29.38,13000.0,20.233,20.2399,20.233,20.2399,13000.0
2012-02-03 12:10:00,29.38,29.38,29.36,29.36,23300.0,20.2399,20.2399,20.2261,20.2261,23300.0
2012-02-03 12:15:00,29.36,29.37,29.29,29.29,70900.0,20.2261,20.233,20.1779,20.1779,70900.0
2012-02-03 12:20:00,29.29,29.34,29.29,29.34,132100.0,20.1779,20.2123,20.1779,20.2123,132100.0
2012-02-03 12:25:00,29.34,29.35,29.3,29.34,112900.0,20.2123,20.2192,20.1848,20.2123,112900.0
2012-02-03 12:30:00,29.34,29.35,29.34,29.34,8000.0,20.2123,20.2192,20.2123,20.2123,8000.0
2012-02-03 12:35:00,29.35,29.35,29.3,29.32,23800.0,20.2192,20.2192,20.1848,20.1986,23800.0
2012-02-03 12:40:00,29.32,29.38,29.31,29.37,51400.0,20.1986,20.2399,20.1917,20.233,51400.0
2012-02-03 12:45:00,29.37,29.43,29.36,29.39,88300.0,20.233,20.2743,20.2261,20.2468,88300.0
2012-02-03 12:50:00,29.4,29.42,29.39,29.4,42100.0,20.2537,20.2675,20.2468,20.2537,42100.0
2012-02-03 12:55:00,29.42,29.45,29.42,29.44,39200.0,20.2675,20.2881,20.2675,20.2812,39200.0
2012-02-03 13:00:00,29.44,29.49,29.43,29.47,47100.0,20.2812,20.3157,20.2743,20.3019,47100.0
2012-02-03 13:05:00,29.47,29.52,29.46,29.51,43500.0,20.3019,20.3363,20.295,20.3295,43500.0
2012-02-03 13:10:00,29.51,29.51,29.49,29.5,33600.0,20.3295,20.3295,20.3157,20.3226,33600.0
2012-02-03 13:15:00,29.49,29.51,29.49,29.5,15700.0,20.3157,20.3295,20.3157,20.3226,15700.0
2012-02-03 13:20:00,29.51,29.52,29.48,29.51,48800.0,20.3295,20.3363,20.3088,20.3295,48800.0
2012-02-03 13:25:00,29.51,29.53,29.5,29.52,36200.0,20.3295,20.3432,20.3226,20.3363,36200.0
2012-02-03 13:30:00,29.51,29.52,29.48,29.51,55300.0,20.3295,20.3363,20.3088,20.3295,55300.0
2012-02-03 13:35:00,29.51,29.52,29.5,29.51,22500.0,20.3295,20.3363,20.3226,20.3295,22500.0
2012-02-03 13:40:00,29.52,29.53,29.46,29.47,43400.0,20.3363,20.3432,20.295,20.3019,43400.0
2012-02-03 13:45:00,29.46,29.51,29.46,29.49,24600.0,20.295,20.3295,20.295,20.3157,24600.0
2012-02-03 13:50:00,29.49,29.51,29.49,29.5,9900.0,20.3157,20.3295,20.3157,20.3226,9900.0
2012-02-03 13:55:00,29.5,29.51,29.45,29.45,33100.0,20.3226,20.3295,20.2881,20.2881,33100.0
2012-02-03 14:00:00,29.46,29.49,29.45,29.45,44200.0,20.295,20.3157,20.2881,20.2881,44200.0
2012-02-03 14:05:00,29.46,29.47,29.45,29.46,19300.0,20.295,20.3019,20.2881,20.295,19300.0
2012-02-03 14:10:00,29.46,29.49,29.45,29.49,20600.0,20.295,20.3157,20.2881,20.3157,20600.0
2012-02-03 14:15:00,29.48,29.51,29.47,29.48,36400.0,20.3088,20.3295,20.3019,20.3088,36400.0
2012-02-03 14:20:00,29.48,29.5,29.46,29.48,137100.0,20.3088,20.3226,20.295,20.3088,137100.0
2012-02-03 14:25:00,29.48,29.49,29.45,29.46,86400.0,20.3088,20.3157,20.2881,20.295,86400.0
2012-02-03 14:30:00,29.46,29.47,29.43,29.44,31600.0,20.295,20.3019,20.2743,20.2812,31600.0
2012-02-03 14:35:00,29.44,29.46,29.43,29.44,30400.0,20.2812,20.295,20.2743,20.2812,30400.0
2012-02-03 14:40:00,29.43,29.46,29.42,29.44,50200.0,20.2743,20.295,20.2675,20.2812,50200.0
2012-02-03 14:45:00,29.43,29.46,29.41,29.45,234800.0,20.2743,20.295,20.2606,20.2881,234800.0
2012-02-03 14:50:00,29.45,29.47,29.45,29.47,44200.0,20.2881,20.3019,20.2881,20.3019,44200.0
2012-02-03 14:55:00,29.47,29.53,29.46,29.53,58500.0,20.3019,20.3432,20.295,20.3432,58500.0
2012-02-03 15:00:00,29.52,29.54,29.51,29.53,59500.0,20.3363,20.3501,20.3295,20.3432,59500.0
2012-02-03 15:05:00,29.53,29.54,29.52,29.54,44400.0,20.3432,20.3501,20.3363,20.3501,44400.0
2012-02-03 15:10:00,29.54,29.56,29.53,29.54,56200.0,20.3501,20.3639,20.3432,20.3501,56200.0
2012-02-03 15:15:00,29.55,29.55,29.51,29.54,75200.0,20.357,20.357,20.3295,20.3501,75200.0
2012-02-03 15:20:00,29.54,29.54,29.5,29.52,54000.0,20.3501,20.3501,20.3226,20.3363,54000.0
2012-02-03 15:25:00,29.52,29.53,29.48,29.5,68500.0,20.3363,20.3432,20.3088,20.3226,68500.0
2012-02-03 15:30:00,29.51,29.54,29.49,29.49,63400.0,20.3295,20.3501,20.3157,20.3157,63400.0
2012-02-03 15:35:00,29.49,29.52,29.47,29.52,75800.0,20.3157,20.3363,20.3019,20.3363,75800.0
2012-02-03 15:40:00,29.52,29.53,29.5,29.53,83300.0,20.3363,20.3432,20.3226,20.3432,83300.0
2012-02-03 15:45:00,29.52,29.57,29.49,29.54,188100.0,20.3363,20.3708,20.3157,20.3501,188100.0
2012-02-03 15:50:00,29.55,29.57,29.51,29.55,155400.0,20.357,20.3708,20.3295,20.357,155400.0
2012-02-03 15:55:00,29.56,29.58,29.53,29.54,284400.0,20.3639,20.3777,20.3432,20.3501,284400.0
2012-02-06 09:30:00,29.33,29.41,29.29,29.37,80200.0,20.2055,20.2606,20.1779,20.233,80200.0
2012-02-06 09:35:00,29.38,29.43,29.37,29.4,63600.0,20.2399,20.2743,20.233,20.2537,63600.0
2012-02-06 09:40:00,29.39,29.4,29.34,29.34,47700.0,20.2468,20.2537,20.2123,20.2123,47700.0
2012-02-06 09:45:00,29.34,29.38,29.32,29.37,57100.0,20.2123,20.2399,20.1986,20.233,57100.0
2012-02-06 09:50:00,29.38,29.38,29.37,29.38,28600.0,20.2399,20.2399,20.233,20.2399,28600.0
2012-02-06 09:55:00,29.38,29.38,29.36,29.37,51900.0,20.2399,20.2399,20.2261,20.233,51900.0
2012-02-06 10:00:00,29.37,29.38,29.36,29.37,49900.0,20.233,20.2399,20.2261,20.233,49900.0
2012-02-06 10:05:00,29.37,29.38,29.34,29.35,69900.0,20.233,20.2399,20.2123,20.2192,69900.0
2012-02-06 10:10:00,29.34,29.35,29.3,29.32,70600.0,20.2123,20.2192,20.1848,20.1986,70600.0
2012-02-06 10:15:00,29.32,29.32,29.3,29.3,64100.0,20.1986,20.1986,20.1848,20.1848,64100.0
2012-02-06 10:20:00,29.31,29.33,29.3,29.32,45100.0,20.1917,20.2055,20.1848,20.1986,45100.0
2012-02-06 10:25:00,29.32,29.38,29.31,29.37,65800.0,20.1986,20.2399,20.1917,20.233,65800.0
2012-02-06 10:30:00,29.37,29.37,29.35,29.35,45300.0,20.233,20.233,20.2192,20.2192,45300.0
2012-02-06 10:35:00,29.35,29.41,29.35,29.41,32200.0,20.2192,20.2606,20.2192,20.2606,32200.0
2012-02-06 10:40:00,29.4,29.42,29.39,29.42,77200.0,20.2537,20.2675,20.2468,20.2675,77200.0
2012-02-06 10:45:00,29.42,29.42,29.35,29.35,57300.0,20.2675,20.2675,20.2192,20.2192,57300.0
2012-02-06 10:50:00,29.35,29.42,29.35,29.41,68100.0,20.2192,20.2675,20.2192,20.2606,68100.0
2012-02-06 10:55:00,29.4,29.44,29.4,29.43,39900.0,20.2537,20.2812,20.2537,20.2743,39900.0
2012-02-06 11:00:00,29.42,29.44,29.4,29.43,44800.0,20.2675,20.2812,20.2537,20.2743,44800.0
2012-02-06 11:05:00,29.43,29.46,29.43,29.45,30300.0,20.2743,20.295,20.2743,20.2881,30300.0
2012-02-06 11:10:00,29.46,29.54,29.45,29.47,196800.0,20.295,20.3501,20.2881,20.3019,196800.0
2012-02-06 11:15:00,29.47,29.48,29.46,29.46,22000.0,20.3019,20.3088,20.295,20.295,22000.0
2012-02-06 11:20:00,29.46,29.52,29.46,29.51,66600.0,20.295,20.3363,20.295,20.3295,66600.0
2012-02-06 11:25:00,29.51,29.51,29.5,29.5,9900.0,20.3295,20.3295,20.3226,20.3226,9900.0
2012-02-06 11:30:00,29.5,29.55,29.5,29.52,44500.0,20.3226,20.357,20.3226,20.3363,44500.0
2012-02-06 11:35:00,29.52,29.53,29.5,29.52,43400.0,20.3363,20.3432,20.3226,20.3363,43400.0
2012-02-06 11:40:00,29.51,29.52,29.5,29.51,30000.0,20.3295,20.3363,20.3226,20.3295,30000.0
2012-02-06 11:45:00,29.51,29.56,29.5,29.54,53300.0,20.3295,20.3639,20.3226,20.3501,53300.0
2012-02-06 11:50:00,29.54,29.54,29.53,29.54,20800.0,20.3501,20.3501,20.3432,20.3501,20800.0
2012-02-06 11:55:00,29.54,29.59,29.53,29.57,56800.0,20.3501,20.3846,20.3432,20.3708,56800.0
2012-02-06 12:00:00,29.57,29.57,29.55,29.55,18700.0,20.3708,20.3708,20.357,20.357,18700.0
2012-02-06 12:05:00,29.55,29.55,29.47,29.47,29000.0,20.357,20.357,20.3019,20.3019,29000.0
2012-02-06 12:10:00,29.47,29.5,29.45,29.48,62700.0,20.3019,20.3226,20.2881,20.3088,62700.0
2012-02-06 12:15:00,29.48,29.49,29.45,29.46,42300.0,20.3088,20.3157,20.2881,20.295,42300.0
2012-02-06 12:20:00,29.46,29.47,29.45,29.46,26000.0,20.295,20.3019,20.2881,20.295,26000.0
2012-02-06 12:25:00,29.46,29.46,29.42,29.43,42300.0,20.295,20.295,20.2675,20.2743,42300.0
2012-02-06 12:30:00,29.43,29.47,29.43,29.44,59000.0,20.2743,20.3019,20.2743,20.2812,59000.0
2012-02-06 12:35:00,29.44,29.45,29.4,29.41,29900.0,20.2812,20.2881,20.2537,20.2606,29900.0
2012-02-06 12:40:00,29.4,29.41,29.4,29.4,56200.0,20.2537,20.2606,20.2537,20.2537,56200.0
2012-02-06 12:45:00,29.4,29.42,29.4,29.41,24100.0,20.2537,20.2675,20.2537,20.2606,24100.0
2012-02-06 12:50:00,29.42,29.42,29.4,29.4,15400.0,20.2675,20.2675,20.2537,20.2537,15400.0
2012-02-06 12:55:00,29.4,29.42,29.4,29.41,48700.0,20.2537,20.2675,20.2537,20.2606,48700.0
2012-02-06 13:00:00,29.41,29.42,29.4,29.4,31800.0,20.2606,20.2675,20.2537,20.2537,31800.0
2012-02-06 13:05:00,29.4,29.41,29.4,29.4,11800.0,20.2537,20.2606,20.2537,20.2537,11800.0
2012-02-06 13:10:00,29.4,29.41,29.4,29.41,51600.0,20.2537,20.2606,20.2537,20.2606,51600.0
2012-02-06 13:15:00,29.4,29.41,29.4,29.4,7800.0,20.2537,20.2606,20.2537,20.2537,7800.0
2012-02-06 13:20:00,29.4,29.41,29.4,29.41,15800.0,20.2537,20.2606,20.2537,20.2606,15800.0
2012-02-06 13:25:00,29.4,29.41,29.4,29.4,19400.0,20.2537,20.2606,20.2537,20.2537,19400.0
2012-02-06 13:30:00,29.4,29.41,29.4,29.4,14500.0,20.2537,20.2606,20.2537,20.2537,14500.0
2012-02-06 13:35:00,29.4,29.41,29.4,29.4,15000.0,20.2537,20.2606,20.2537,20.2537,15000.0
2012-02-06 13:40:00,29.4,29.41,29.4,29.4,11600.0,20.2537,20.2606,20.2537,20.2537,11600.0
2012-02-06 13:45:00,29.4,29.41,29.4,29.4,12200.0,20.2537,20.2606,20.2537,20.2537,12200.0
2012-02-06 13:50:00,29.41,29.41,29.4,29.41,38000.0,20.2606,20.2606,20.2537,20.2606,38000.0
2012-02-06 13:55:00,29.41,29.43,29.4,29.41,56300.0,20.2606,20.2743,20.2537,20.2606,56300.0
2012-02-06 14:00:00,29.41,29.41,29.4,29.4,40500.0,20.2606,20.2606,20.2537,20.2537,40500.0
2012-02-06 14:05:00,29.4,29.41,29.4,29.41,18700.0,20.2537,20.2606,20.2537,20.2606,18700.0
2012-02-06 14:10:00,29.41,29.45,29.4,29.45,61700.0,20.2606,20.2881,20.2537,20.2881,61700.0
2012-02-06 14:15:00,29.45,29.46,29.44,29.44,49400.0,20.2881,20.295,20.2812,20.2812,49400.0
2012-02-06 14:20:00,29.44,29.45,29.44,29.44,22800.0,20.2812,20.2881,20.2812,20.2812,22800.0
2012-02-06 14:25:00,29.45,29.48,29.44,29.48,54700.0,20.2881,20.3088,20.2812,20.3088,54700.0
2012-02-06 14:30:00,29.47,29.51,29.47,29.5,37600.0,20.3019,20.3295,20.3019,20.3226,37600.0
2012-02-06 14:35:00,29.5,29.53,29.5,29.53,43700.0,20.3226,20.3432,20.3226,20.3432,43700.0
2012-02-06 14:40:00,29.53,29.55,29.52,29.54,38200.0,20.3432,20.357,20.3363,20.3501,38200.0
2012-02-06 14:45:00,29.55,29.59,29.54,29.57,84700.0,20.357,20.3846,20.3501,20.3708,84700.0
2012-02-06 14:50:00,29.56,29.59,29.56,29.59,25500.0,20.3639,20.3846,20.3639,20.3846,25500.0
2012-02-06 14:55:00,29.58,29.6,29.57,29.59,99800.0,20.3777,20.3915,20.3708,20.3846,99800.0
2012-02-06 15:00:00,29.59,29.59,29.58,29.58,31900.0,20.3846,20.3846,20.3777,20.3777,31900.0
2012-02-06 15:05:00,29.59,29.6,29.58,29.59,36800.0,20.3846,20.3915,20.3777,20.3846,36800.0
2012-02-06 15:10:00,29.58,29.6,29.57,29.59,128200.0,20.3777,20.3915,20.3708,20.3846,128200.0
2012-02-06 15:15:00,29.59,29.61,29.56,29.6,125200.0,20.3846,20.3983,20.3639,20.3915,125200.0
2012-02-06 15:20:00,29.6,29.6,29.57,29.58,36300.0,20.3915,20.3915,20.3708,20.3777,36300.0
2012-02-06 15:25:00,29.57,29.59,29.56,29.58,74100.0,20.3708,20.3846,20.3639,20.3777,74100.0
2012-02-06 15:30:00,29.58,29.58,29.53,29.54,99300.0,20.3777,20.3777,20.3432,20.3501,99300.0
2012-02-06 15:35:00,29.54,29.56,29.52,29.53,77300.0,20.3501,20.3639,20.3363,20.3432,77300.0
2012-02-06 15:40:00,29.53,29.57,29.52,29.57,104900.0,20.3432,20.3708,20.3363,20.3708,104900.0
2012-02-06 15:45:00,29.57,29.58,29.55,29.56,108300.0,20.3708,20.3777,20.357,20.3639,108300.0
2012-02-06 15:50:00,29.56,29.57,29.54,29.54,98500.0,20.3639,20.3708,20.3501,20.3501,98500.0
2012-02-06 15:55:00,29.55,29.61,29.55,29.58,288800.0,20.357,20.3983,20.357,20.3777,288800.0
2012-02-07 09:30:00,29.56,29.6,29.5,29.6,97000.0,20.3639,20.3915,20.3226,20.3915,97000.0
2012-02-07 09:35:00,29.58,29.59,29.51,29.55,58900.0,20.3777,20.3846,20.3295,20.357,58900.0
2012-02-07 09:40:00,29.55,29.6,29.54,29.59,70700.0,20.357,20.3915,20.3501,20.3846,70700.0
2012-02-07 09:45:00,29.58,29.59,29.56,29.59,69400.0,20.3777,20.3846,20.3639,20.3846,69400.0
2012-02-07 09:50:00,29.58,29.6,29.54,29.56,70500.0,20.3777,20.3915,20.3501,20.3639,70500.0
2012-02-07 09:55:00,29.55,29.59,29.52,29.53,115000.0,20.357,20.3846,20.3363,20.3432,115000.0
2012-02-07 10:00:00,29.53,29.54,29.5,29.51,71800.0,20.3432,20.3501,20.3226,20.3295,71800.0
2012-02-07 10:05:00,29.51,29.54,29.5,29.54,35200.0,20.3295,20.3501,20.3226,20.3501,35200.0
2012-02-07 10:10:00,29.54,29.6,29.53,29.58,73900.0,20.3501,20.3915,20.3432,20.3777,73900.0
2012-02-07 10:15:00,29.57,29.58,29.5,29.53,80000.0,20.3708,20.3777,20.3226,20.3432,80000.0
2012-02-07 10:20:00,29.53,29.57,29.53,29.56,125700.0,20.3432,20.3708,20.3432,20.3639,125700.0
2012-02-07 10:25:00,29.56,29.57,29.54,29.55,86900.0,20.3639,20.3708,20.3501,20.357,86900.0
2012-02-07 10:30:00,29.55,29.56,29.53,29.54,38900.0,20.357,20.3639,20.3432,20.3501,38900.0
2012-02-07 10:35:00,29.54,29.58,29.54,29.58,22900.0,20.3501,20.3777,20.3501,20.3777,22900.0
2012-02-07 10:40:00,29.58,29.6,29.58,29.6,24400.0,20.3777,20.3915,20.3777,20.3915,24400.0
2012-02-07 10:45:00,29.59,29.65,29.59,29.64,172900.0,20.3846,20.4259,20.3846,20.419,172900.0
2012-02-07 10:50:00,29.65,29.65,29.62,29.65,84000.0,20.4259,20.4259,20.4052,20.4259,84000.0
2012-02-07 10:55:00,29.65,29.7,29.63,29.69,86400.0,20.4259,20.4603,20.4121,20.4535,86400.0
2012-02-07 11:00:00,29.69,29.7,29.66,29.67,38800.0,20.4535,20.4603,20.4328,20.4397,38800.0
2012-02-07 11:05:00,29.67,29.7,29.64,29.68,107200.0,20.4397,20.4603,20.419,20.4466,107200.0
2012-02-07 11:10:00,29.68,29.73,29.66,29.73,92600.0,20.4466,20.481,20.4328,20.481,92600.0
2012-02-07 11:15:00,29.73,29.75,29.72,29.72,51400.0,20.481,20.4948,20.4741,20.4741,51400.0
2012-02-07 11:20:00,29.72,29.75,29.72,29.75,35000.0,20.4741,20.4948,20.4741,20.4948,35000.0
2012-02-07 11:25:00,29.75,29.76,29.72,29.76,36800.0,20.4948,20.5017,20.4741,20.5017,36800.0
2012-02-07 11:30:00,29.75,29.77,29.72,29.73,46600.0,20.4948,20.5086,20.4741,20.481,46600.0
2012-02-07 11:35:00,29.74,29.76,29.71,29.75,51100.0,20.4879,20.5017,20.4672,20.4948,51100.0
2012-02-07 11:40:00,29.74,29.77,29.73,29.73,58200.0,20.4879,20.5086,20.481,20.481,58200.0
2012-02-07 11:45:00,29.74,29.74,29.68,29.7,47500.0,20.4879,20.4879,20.4466,20.4603,47500.0
2012-02-07 11:50:00,29.7,29.74,29.7,29.71,37500.0,20.4603,20.4879,20.4603,20.4672,37500.0
2012-02-07 11:55:00,29.72,29.73,29.71,29.73,16800.0,20.4741,20.481,20.4672,20.481,16800.0
2012-02-07 12:00:00,29.72,29.76,29.72,29.75,42500.0,20.4741,20.5017,20.4741,20.4948,42500.0
2012-02-07 12:05:00,29.75,29.77,29.74,29.77,39600.0,20.4948,20.5086,20.4879,20.5086,39600.0
2012-02-07 12:10:00,29.77,29.78,29.76,29.78,19700.0,20.5086,20.5155,20.5017,20.5155,19700.0
2012-02-07 12:15:00,29.78,29.8,29.77,29.8,46900.0,20.5155,20.5292,20.5086,20.5292,46900.0
2012-02-07 12:20:00,29.8,29.84,29.79,29.83,46100.0,20.5292,20.5568,20.5223,20.5499,46100.0
2012-02-07 12:25:00,29.84,29.84,29.8,29.81,55300.0,20.5568,20.5568,20.5292,20.5361,55300.0
2012-02-07 12:30:00,29.8,29.81,29.76,29.76,57400.0,20.5292,20.5361,20.5017,20.5017,57400.0
2012-02-07 12:35:00,29.77,29.77,29.76,29.76,18000.0,20.5086,20.5086,20.5017,20.5017,18000.0
2012-02-07 12:40:00,29.77,29.78,29.76,29.78,26700.0,20.5086,20.5155,20.5017,20.5155,26700.0
2012-02-07 12:45:00,29.77,29.8,29.76,29.76,93700.0,20.5086,20.5292,20.5017,20.5017,93700.0
2012-02-07 12:50:00,29.76,29.8,29.76,29.8,26600.0,20.5017,20.5292,20.5017,20.5292,26600.0
2012-02-07 12:55:00,29.8,29.81,29.79,29.81,19300.0,20.5292,20.5361,20.5223,20.5361,19300.0
2012-02-07 13:00:00,29.81,29.82,29.8,29.8,47300.0,20.5361,20.543,20.5292,20.5292,47300.0
2012-02-07 13:05:00,29.8,29.81,29.78,29.79,93700.0,20.5292,20.5361,20.5155,20.5223,93700.0
2012-02-07 13:10:00,29.79,29.81,29.77,29.8,208800.0,20.5223,20.5361,20.5086,20.5292,208800.0
2012-02-07 13:15:00,29.8,29.8,29.73,29.74,46100.0,20.5292,20.5292,20.481,20.4879,46100.0
2012-02-07 13:20:00,29.73,29.74,29.67,29.71,67100.0,20.481,20.4879,20.4397,20.4672,67100.0
2012-02-07 13:25:00,29.71,29.76,29.7,29.76,68900.0,20.4672,20.5017,20.4603,20.5017,68900.0
2012-02-07 13:30:00,29.75,29.76,29.73,29.74,95200.0,20.4948,20.5017,20.481,20.4879,95200.0
2012-02-07 13:35:00,29.74,29.77,29.73,29.74,48900.0,20.4879,20.5086,20.481,20.4879,48900.0
2012-02-07 13:40:00,29.73,29.76,29.72,29.74,86400.0,20.481,20.5017,20.4741,20.4879,86400.0
2012-02-07 13:45:00,29.74,29.76,29.73,29.75,139000.0,20.4879,20.5017,20.481,20.4948,139000.0
2012-02-07 13:50:00,29.75,29.76,29.74,29.75,62700.0,20.4948,20.5017,20.4879,20.4948,62700.0
2012-02-07 13:55:00,29.74,29.75,29.72,29.75,132700.0,20.4879,20.4948,20.4741,20.4948,132700.0
2012-02-07 14:00:00,29.74,29.75,29.73,29.75,40400.0,20.4879,20.4948,20.481,20.4948,40400.0
2012-02-07 14:05:00,29.75,29.76,29.74,29.75,34600.0,20.4948,20.5017,20.4879,20.4948,34600.0
2012-02-07 14:10:00,29.74,29.75,29.74,29.74,25000.0,20.4879,20.4948,20.4879,20.4879,25000.0
2012-02-07 14:15:00,29.74,29.79,29.74,29.78,98100.0,20.4879,20.5223,20.4879,20.5155,98100.0
2012-02-07 14:20:00,29.78,29.79,29.76,29.77,86500.0,20.5155,20.5223,20.5017,20.5086,86500.0
2012-02-07 14:25:00,29.77,29.78,29.75,29.75,39600.0,20.5086,20.5155,20.4948,20.4948,39600.0
2012-02-07 14:30:00,29.75,29.76,29.73,29.74,89200.0,20.4948,20.5017,20.481,20.4879,89200.0
2012-02-07 14:35:00,29.73,29.76,29.73,29.74,81600.0,20.481,20.5017,20.481,20.4879,81600.0
2012-02-07 14:40:00,29.74,29.78,29.74,29.77,38300.0,20.4879,20.5155,20.4879,20.5086,38300.0
2012-02-07 14:45:00,29.77,29.79,29.74,29.79,171400.0,20.5086,20.5223,20.4879,20.5223,171400.0
2012-02-07 14:50:00,29.78,29.83,29.78,29.81,55800.0,20.5155,20.5499,20.5155,20.5361,55800.0
2012-02-07 14:55:00,29.81,29.81,29.76,29.77,105200.0,20.5361,20.5361,20.5017,20.5086,105200.0
2012-02-07 15:00:00,29.78,29.8,29.75,29.77,148900.0,20.5155,20.5292,20.4948,20.5086,148900.0
2012-02-07 15:05:00,29.77,29.81,29.77,29.8,67900.0,20.5086,20.5361,20.5086,20.5292,67900.0
2012-02-07 15:10:00,29.81,29.82,29.8,29.81,43700.0,20.5361,20.543,20.5292,20.5361,43700.0
2012-02-07 15:15:00,29.82,29.83,29.78,29.82,150300.0,20.543,20.5499,20.5155,20.543,150300.0
2012-02-07 15:20:00,29.82,29.85,29.81,29.85,114400.0,20.543,20.5637,20.5361,20.5637,114400.0
2012-02-07 15:25:00,29.84,29.9,29.84,29.85,125900.0,20.5568,20.5981,20.5568,20.5637,125900.0
2012-02-07 15:30:00,29.85,29.87,29.85,29.86,79500.0,20.5637,20.5775,20.5637,20.5706,79500.0
2012-02-07 15:35:00,29.86,29.87,29.85,29.86,99000.0,20.5706,20.5775,20.5637,20.5706,99000.0
2012-02-07 15:40:00,29.85,29.86,29.81,29.82,164100.0,20.5637,20.5706,20.5361,20.543,164100.0
2012-02-07 15:45:00,29.82,29.87,29.81,29.81,146800.0,20.543,20.5775,20.5361,20.5361,146800.0
2012-02-07 15:50:00,29.82,29.85,29.81,29.85,280600.0,20.543,20.5637,20.5361,20.5637,280600.0
2012-02-07 15:55:00,29.85,29.86,29.8,29.81,258900.0,20.5637,20.5706,20.5292,20.5361,258900.0
2012-02-08 09:30:00,29.89,29.99,29.87,29.97,144600.0,20.5912,20.6601,20.5775,20.6463,144600.0
2012-02-08 09:35:00,29.97,29.99,29.93,29.96,70800.0,20.6463,20.6601,20.6188,20.6395,70800.0
2012-02-08 09:40:00,29.95,30.02,29.95,29.98,87600.0,20.6326,20.6808,20.6326,20.6532,87600.0
2012-02-08 09:45:00,29.99,30.05,29.98,30.02,120900.0,20.6601,20.7015,20.6532,20.6808,120900.0
2012-02-08 09:50:00,30.02,30.08,30.02,30.08,130600.0,20.6808,20.7221,20.6808,20.7221,130600.0
2012-02-08 09:55:00,30.07,30.1,30.07,30.07,95800.0,20.7152,20.7359,20.7152,20.7152,95800.0
2012-02-08 10:00:00,30.08,30.14,30.07,30.14,132000.0,20.7221,20.7635,20.7152,20.7635,132000.0
2012-02-08 10:05:00,30.13,30.14,30.09,30.1,48800.0,20.7566,20.7635,20.729,20.7359,48800.0
2012-02-08 10:10:00,30.09,30.19,30.09,30.17,113000.0,20.729,20.7979,20.729,20.7841,113000.0
2012-02-08 10:15:00,30.17,30.2,30.17,30.2,55200.0,20.7841,20.8048,20.7841,20.8048,55200.0
2012-02-08 10:20:00,30.2,30.24,30.19,30.19,89400.0,20.8048,20.8324,20.7979,20.7979,89400.0
2012-02-08 10:25:00,30.19,30.2,30.14,30.15,81100.0,20.7979,20.8048,20.7635,20.7704,81100.0
2012-02-08 10:30:00,30.14,30.16,30.13,30.13,43900.0,20.7635,20.7772,20.7566,20.7566,43900.0
2012-02-08 10:35:00,30.13,30.16,30.12,30.14,50600.0,20.7566,20.7772,20.7497,20.7635,50600.0
2012-02-08 10:40:00,30.14,30.14,30.1,30.13,72100.0,20.7635,20.7635,20.7359,20.7566,72100.0
2012-02-08 10:45:00,30.13,30.18,30.13,30.18,44700.0,20.7566,20.791,20.7566,20.791,44700.0
2012-02-08 10:50:00,30.18,30.18,30.15,30.15,66200.0,20.791,20.791,20.7704,20.7704,66200.0
2012-02-08 10:55:00,30.16,30.19,30.16,30.19,54100.0,20.7772,20.7979,20.7772,20.7979,54100.0
2012-02-08 11:00:00,30.2,30.2,30.18,30.19,84900.0,20.8048,20.8048,20.791,20.7979,84900.0
2012-02-08 11:05:00,30.18,30.19,30.14,30.16,108500.0,20.791,20.7979,20.7635,20.7772,108500.0
2012-02-08 11:10:00,30.17,30.19,30.17,30.18,98100.0,20.7841,20.7979,20.7841,20.791,98100.0
2012-02-08 11:15:00,30.19,30.19,30.14,30.15,70500.0,20.7979,20.7979,20.7635,20.7704,70500.0
2012-02-08 11:20:00,30.15,30.19,30.13,30.18,283200.0,20.7704,20.7979,20.7566,20.791,283200.0
2012-02-08 11:25:00,30.18,30.21,30.17,30.2,125800.0,20.791,20.8117,20.7841,20.8048,125800.0
2012-02-08 11:30:00,30.2,30.26,30.2,30.23,215700.0,20.8048,20.8461,20.8048,20.8255,215700.0
2012-02-08 11:35:00,30.22,30.24,30.2,30.24,61200.0,20.8186,20.8324,20.8048,20.8324,61200.0
2012-02-08 11:40:00,30.23,30.25,30.17,30.18,118000.0,20.8255,20.8392,20.7841,20.791,118000.0
2012-02-08 11:45:00,30.18,30.19,30.15,30.16,50200.0,20.791,20.7979,20.7704,20.7772,50200.0
2012-02-08 11:50:00,30.16,30.19,30.16,30.18,27700.0,20.7772,20.7979,20.7772,20.791,27700.0
2012-02-08 11:55:00,30.18,30.21,30.15,30.2,100700.0,20.791,20.8117,20.7704,20.8048,100700.0
2012-02-08 12:00:00,30.2,30.23,30.18,30.2,64200.0,20.8048,20.8255,20.791,20.8048,64200.0
2012-02-08 12:05:00,30.2,30.21,30.19,30.19,97600.0,20.8048,20.8117,20.7979,20.7979,97600.0
2012-02-08 12:10:00,30.2,30.22,30.19,30.22,20100.0,20.8048,20.8186,20.7979,20.8186,20100.0
2012-02-08 12:15:00,30.21,30.22,30.18,30.22,46200.0,20.8117,20.8186,20.791,20.8186,46200.0
2012-02-08 12:20:00,30.22,30.24,30.2,30.2,25100.0,20.8186,20.8324,20.8048,20.8048,25100.0
2012-02-08 12:25:00,30.2,30.25,30.2,30.24,67600.0,20.8048,20.8392,20.8048,20.8324,67600.0
2012-02-08 12:30:00,30.23,30.24,30.2,30.2,188200.0,20.8255,20.8324,20.8048,20.8048,188200.0
2012-02-08 12:35:00,30.2,30.21,30.19,30.19,24900.0,20.8048,20.8117,20.7979,20.7979,24900.0
2012-02-08 12:40:00,30.19,30.21,30.19,30.2,58200.0,20.7979,20.8117,20.7979,20.8048,58200.0
2012-02-08 12:45:00,30.2,30.23,30.2,30.21,83100.0,20.8048,20.8255,20.8048,20.8117,83100.0
2012-02-08 12:50:00,30.21,30.22,30.2,30.2,30900.0,20.8117,20.8186,20.8048,20.8048,30900.0
2012-02-08 12:55:00,30.2,30.22,30.2,30.22,18100.0,20.8048,20.8186,20.8048,20.8186,18100.0
2012-02-08 13:00:00,30.22,30.23,30.2,30.21,38400.0,20.8186,20.8255,20.8048,20.8117,38400.0
2012-02-08 13:05:00,30.21,30.27,30.21,30.26,79900.0,20.8117,20.853,20.8117,20.8461,79900.0
2012-02-08 13:10:00,30.26,30.27,30.24,30.25,89700.0,20.8461,20.853,20.8324,20.8392,89700.0
2012-02-08 13:15:00,30.24,30.26,30.23,30.24,132900.0,20.8324,20.8461,20.8255,20.8324,132900.0
2012-02-08 13:20:00,30.23,30.24,30.22,30.22,75200.0,20.8255,20.8324,20.8186,20.8186,75200.0
2012-02-08 13:25:00,30.22,30.25,30.22,30.23,67800.0,20.8186,20.8392,20.8186,20.8255,67800.0
2012-02-08 13:30:00,30.23,30.25,30.23,30.24,64300.0,20.8255,20.8392,20.8255,20.8324,64300.0
2012-02-08 13:35:00,30.24,30.27,30.24,30.26,33100.0,20.8324,20.853,20.8324,20.8461,33100.0
2012-02-08 13:40:00,30.26,30.26,30.24,30.24,11500.0,20.8461,20.8461,20.8324,20.8324,11500.0
2012-02-08 13:45:00,30.24,30.28,30.24,30.25,36900.0,20.8324,20.8599,20.8324,20.8392,36900.0
2012-02-08 13:50:00,30.25,30.28,30.24,30.26,117800.0,20.8392,20.8599,20.8324,20.8461,117800.0
2012-02-08 13:55:00,30.25,30.25,30.23,30.24,14500.0,20.8392,20.8392,20.8255,20.8324,14500.0
2012-02-08 14:00:00,30.23,30.27,30.23,30.26,65900.0,20.8255,20.853,20.8255,20.8461,65900.0
2012-02-08 14:05:00,30.26,30.26,30.24,30.25,13400.0,20.8461,20.8461,20.8324,20.8392,13400.0
2012-02-08 14:10:00,30.25,30.28,30.24,30.27,111400.0,20.8392,20.8599,20.8324,20.853,111400.0
2012-02-08 14:15:00,30.27,30.3,30.26,30.29,52200.0,20.853,20.8737,20.8461,20.8668,52200.0
2012-02-08 14:20:00,30.29,30.31,30.29,30.31,82900.0,20.8668,20.8806,20.8668,20.8806,82900.0
2012-02-08 14:25:00,30.31,30.39,30.3,30.38,190400.0,20.8806,20.9357,20.8737,20.9288,190400.0
2012-02-08 14:30:00,30.37,30.39,30.37,30.39,70900.0,20.9219,20.9357,20.9219,20.9357,70900.0
2012-02-08 14:35:00,30.39,30.43,30.39,30.42,90500.0,20.9357,20.9632,20.9357,20.9564,90500.0
2012-02-08 14:40:00,30.42,30.48,30.42,30.45,126900.0,20.9564,20.9977,20.9564,20.977,126900.0
2012-02-08 14:45:00,30.44,30.49,30.44,30.46,74900.0,20.9701,21.0046,20.9701,20.9839,74900.0
2012-02-08 14:50:00,30.46,30.52,30.46,30.5,147500.0,20.9839,21.0252,20.9839,21.0115,147500.0
2012-02-08 14:55:00,30.5,30.53,30.49,30.53,69000.0,21.0115,21.0321,21.0046,21.0321,69000.0
2012-02-08 15:00:00,30.52,30.54,30.51,30.52,70300.0,21.0252,21.039,21.0184,21.0252,70300.0
2012-02-08 15:05:00,30.51,30.55,30.51,30.51,119700.0,21.0184,21.0459,21.0184,21.0184,119700.0
2012-02-08 15:10:00,30.51,30.52,30.48,30.48,77200.0,21.0184,21.0252,20.9977,20.9977,77200.0
2012-02-08 15:15:00,30.48,30.52,30.47,30.52,132400.0,20.9977,21.0252,20.9908,21.0252,132400.0
2012-02-08 15:20:00,30.52,30.52,30.46,30.48,145200.0,21.0252,21.0252,20.9839,20.9977,145200.0
2012-02-08 15:25:00,30.47,30.49,30.45,30.47,114800.0,20.9908,21.0046,20.977,20.9908,114800.0
2012-02-08 15:30:00,30.47,30.48,30.41,30.41,100800.0,20.9908,20.9977,20.9495,20.9495,100800.0
2012-02-08 15:35:00,30.42,30.43,30.37,30.38,120600.0,20.9564,20.9632,20.9219,20.9288,120600.0
2012-02-08 15:40:00,30.37,30.45,30.37,30.44,116000.0,20.9219,20.977,20.9219,20.9701,116000.0
2012-02-08 15:45:00,30.45,30.45,30.38,30.42,167000.0,20.977,20.977,20.9288,20.9564,167000.0
2012-02-08 15:50:00,30.41,30.45,30.41,30.43,130400.0,20.9495,20.977,20.9495,20.9632,130400.0
2012-02-08 15:55:00,30.42,30.44,30.42,30.43,317300.0,20.9564,20.9701,20.9564,20.9632,317300.0
2012-02-09 09:30:00,30.5,30.54,30.38,30.49,190700.0,21.0115,21.039,20.9288,21.0046,190700.0
2012-02-09 09:35:00,30.48,30.59,30.43,30.54,123400.0,20.9977,21.0735,20.9632,21.039,123400.0
2012-02-09 09:40:00,30.53,30.53,30.4,30.47,59200.0,21.0321,21.0321,20.9426,20.9908,59200.0
2012-02-09 09:45:00,30.48,30.51,30.46,30.47,62300.0,20.9977,21.0184,20.9839,20.9908,62300.0
2012-02-09 09:50:00,30.47,30.55,30.46,30.55,37100.0,20.9908,21.0459,20.9839,21.0459,37100.0
2012-02-09 09:55:00,30.56,30.57,30.55,30.55,44900.0,21.0528,21.0597,21.0459,21.0459,44900.0
2012-02-09 10:00:00,30.56,30.57,30.48,30.49,56400.0,21.0528,21.0597,20.9977,21.0046,56400.0
2012-02-09 10:05:00,30.49,30.5,30.43,30.43,54300.0,21.0046,21.0115,20.9632,20.9632,54300.0
2012-02-09 10:10:00,30.43,30.49,30.43,30.44,61100.0,20.9632,21.0046,20.9632,20.9701,61100.0
2012-02-09 10:15:00,30.44,30.5,30.38,30.46,109800.0,20.9701,21.0115,20.9288,20.9839,109800.0
2012-02-09 10:20:00,30.46,30.48,30.44,30.46,89400.0,20.9839,20.9977,20.9701,20.9839,89400.0
2012-02-09 10:25:00,30.46,30.51,30.44,30.46,113800.0,20.9839,21.0184,20.9701,20.9839,113800.0
2012-02-09 10:30:00,30.45,30.5,30.36,30.38,108700.0,20.977,21.0115,20.915,20.9288,108700.0
2012-02-09 10:35:00,30.38,30.39,30.36,30.37,36500.0,20.9288,20.9357,20.915,20.9219,36500.0
2012-02-09 10:40:00,30.37,30.45,30.37,30.41,65400.0,20.9219,20.977,20.9219,20.9495,65400.0
2012-02-09 10:45:00,30.42,30.44,30.38,30.43,41900.0,20.9564,20.9701,20.9288,20.9632,41900.0
2012-02-09 10:50:00,30.43,30.44,30.4,30.41,53700.0,20.9632,20.9701,20.9426,20.9495,53700.0
2012-02-09 10:55:00,30.42,30.46,30.41,30.44,39100.0,20.9564,20.9839,20.9495,20.9701,39100.0
2012-02-09 11:00:00,30.45,30.52,30.44,30.52,47300.0,20.977,21.0252,20.9701,21.0252,47300.0
2012-02-09 11:05:00,30.51,30.56,30.51,30.56,116000.0,21.0184,21.0528,21.0184,21.0528,116000.0
2012-02-09 11:10:00,30.56,30.59,30.55,30.58,82400.0,21.0528,21.0735,21.0459,21.0666,82400.0
2012-02-09 11:15:00,30.58,30.59,30.55,30.58,60100.0,21.0666,21.0735,21.0459,21.0666,60100.0
2012-02-09 11:20:00,30.58,30.63,30.57,30.61,41600.0,21.0666,21.101,21.0597,21.0872,41600.0
2012-02-09 11:25:00,30.61,30.64,30.61,30.61,85800.0,21.0872,21.1079,21.0872,21.0872,85800.0
2012-02-09 11:30:00,30.61,30.68,30.61,30.66,75400.0,21.0872,21.1355,21.0872,21.1217,75400.0
2012-02-09 11:35:00,30.66,30.76,30.66,30.76,175400.0,21.1217,21.1906,21.1217,21.1906,175400.0
2012-02-09 11:40:00,30.75,30.77,30.72,30.73,135500.0,21.1837,21.1975,21.163,21.1699,135500.0
2012-02-09 11:45:00,30.74,30.8,30.71,30.79,79000.0,21.1768,21.2181,21.1561,21.2112,79000.0
2012-02-09 11:50:00,30.79,30.81,30.78,30.8,92200.0,21.2112,21.225,21.2044,21.2181,92200.0
2012-02-09 11:55:00,30.8,30.9,30.79,30.9,163300.0,21.2181,21.287,21.2112,21.287,163300.0
2012-02-09 12:00:00,30.9,30.95,30.88,30.95,224500.0,21.287,21.3215,21.2732,21.3215,224500.0
2012-02-09 12:05:00,30.94,30.95,30.88,30.91,165800.0,21.3146,21.3215,21.2732,21.2939,165800.0
2012-02-09 12:10:00,30.9,30.9,30.87,30.88,84400.0,21.287,21.287,21.2664,21.2732,84400.0
2012-02-09 12:15:00,30.87,30.96,30.87,30.96,125200.0,21.2664,21.3284,21.2664,21.3284,125200.0
2012-02-09 12:20:00,30.95,30.99,30.9,30.93,168300.0,21.3215,21.349,21.287,21.3077,168300.0
2012-02-09 12:25:00,30.93,30.97,30.91,30.92,124000.0,21.3077,21.3352,21.2939,21.3008,124000.0
2012-02-09 12:30:00,30.91,30.92,30.87,30.87,66700.0,21.2939,21.3008,21.2664,21.2664,66700.0
2012-02-09 12:35:00,30.87,30.88,30.85,30.86,59100.0,21.2664,21.2732,21.2526,21.2595,59100.0
2012-02-09 12:40:00,30.86,30.94,30.86,30.94,59900.0,21.2595,21.3146,21.2595,21.3146,59900.0
2012-02-09 12:45:00,30.94,30.95,30.93,30.95,25000.0,21.3146,21.3215,21.3077,21.3215,25000.0
2012-02-09 12:50:00,30.95,30.99,30.94,30.97,106800.0,21.3215,21.349,21.3146,21.3352,106800.0
2012-02-09 12:55:00,30.98,30.98,30.87,30.88,137600.0,21.3421,21.3421,21.2664,21.2732,137600.0
2012-02-09 13:00:00,30.88,30.92,30.87,30.88,117000.0,21.2732,21.3008,21.2664,21.2732,117000.0
2012-02-09 13:05:00,30.88,30.94,30.87,30.92,178500.0,21.2732,21.3146,21.2664,21.3008,178500.0
2012-02-09 13:10:00,30.92,31.03,30.89,30.98,526300.0,21.3008,21.3766,21.2801,21.3421,526300.0
2012-02-09 13:15:00,30.99,31.04,30.99,31.02,65400.0,21.349,21.3835,21.349,21.3697,65400.0
2012-02-09 13:20:00,31.01,31.09,31.0,31.07,73800.0,21.3628,21.4179,21.3559,21.4041,73800.0
2012-02-09 13:25:00,31.06,31.07,31.03,31.04,54500.0,21.3973,21.4041,21.3766,21.3835,54500.0
2012-02-09 13:30:00,31.03,31.04,30.97,30.97,43100.0,21.3766,21.3835,21.3352,21.3352,43100.0
2012-02-09 13:35:00,30.97,30.98,30.92,30.95,45500.0,21.3352,21.3421,21.3008,21.3215,45500.0
2012-02-09 13:40:00,30.94,30.95,30.89,30.89,18300.0,21.3146,21.3215,21.2801,21.2801,18300.0
2012-02-09 13:45:00,30.9,30.94,30.9,30.93,50600.0,21.287,21.3146,21.287,21.3077,50600.0
2012-02-09 13:50:00,30.93,30.96,30.93,30.95,31600.0,21.3077,21.3284,21.3077,21.3215,31600.0
2012-02-09 13:55:00,30.96,30.97,30.94,30.96,37900.0,21.3284,21.3352,21.3146,21.3284,37900.0
2012-02-09 14:00:00,30.96,30.98,30.94,30.97,91000.0,21.3284,21.3421,21.3146,21.3352,91000.0
2012-02-09 14:05:00,30.97,30.98,30.96,30.96,61500.0,21.3352,21.3421,21.3284,21.3284,61500.0
2012-02-09 14:10:00,30.96,30.96,30.94,30.95,114900.0,21.3284,21.3284,21.3146,21.3215,114900.0
2012-02-09 14:15:00,30.96,30.96,30.95,30.96,32700.0,21.3284,21.3284,21.3215,21.3284,32700.0
2012-02-09 14:20:00,30.95,31.0,30.95,31.0,82200.0,21.3215,21.3559,21.3215,21.3559,82200.0
2012-02-09 14:25:00,31.0,31.08,30.99,31.05,123900.0,21.3559,21.411,21.349,21.3904,123900.0
2012-02-09 14:30:00,31.05,31.07,31.05,31.07,60800.0,21.3904,21.4041,21.3904,21.4041,60800.0
2012-02-09 14:35:00,31.07,31.07,31.0,31.01,82300.0,21.4041,21.4041,21.3559,21.3628,82300.0
2012-02-09 14:40:00,31.01,31.01,30.99,30.99,36800.0,21.3628,21.3628,21.349,21.349,36800.0
2012-02-09 14:45:00,30.99,31.0,30.99,30.99,36200.0,21.349,21.3559,21.349,21.349,36200.0
2012-02-09 14:50:00,30.99,31.01,30.99,31.0,95200.0,21.349,21.3628,21.349,21.3559,95200.0
2012-02-09 14:55:00,31.0,31.0,30.97,30.98,87300.0,21.3559,21.3559,21.3352,21.3421,87300.0
2012-02-09 15:00:00,30.98,31.0,30.97,30.98,86300.0,21.3421,21.3559,21.3352,21.3421,86300.0
2012-02-09 15:05:00,30.98,30.99,30.97,30.97,43800.0,21.3421,21.349,21.3352,21.3352,43800.0
2012-02-09 15:10:00,30.97,30.98,30.97,30.98,55600.0,21.3352,21.3421,21.3352,21.3421,55600.0
2012-02-09 15:15:00,30.97,30.98,30.87,30.87,197600.0,21.3352,21.3421,21.2664,21.2664,197600.0
2012-02-09 15:20:00,30.87,30.89,30.81,30.82,185700.0,21.2664,21.2801,21.225,21.2319,185700.0
2012-02-09 15:25:00,30.81,30.82,30.78,30.8,210900.0,21.225,21.2319,21.2044,21.2181,210900.0
2012-02-09 15:30:00,30.8,30.81,30.74,30.75,191900.0,21.2181,21.225,21.1768,21.1837,191900.0
2012-02-09 15:35:00,30.75,30.76,30.7,30.71,159000.0,21.1837,21.1906,21.1492,21.1561,159000.0
2012-02-09 15:40:00,30.72,30.76,30.71,30.76,107200.0,21.163,21.1906,21.1561,21.1906,107200.0
2012-02-09 15:45:00,30.77,30.82,30.77,30.77,216200.0,21.1975,21.2319,21.1975,21.1975,216200.0
2012-02-09 15:50:00,30.76,30.77,30.73,30.76,154500.0,21.1906,21.1975,21.1699,21.1906,154500.0
2012-02-09 15:55:00,30.77,30.77,30.72,30.75,306100.0,21.1975,21.1975,21.163,21.1837,306100.0
2012-02-10 09:30:00,30.25,30.37,30.24,30.35,208900.0,20.8392,20.9219,20.8324,20.9081,208900.0
2012-02-10 09:35:00,30.36,30.48,30.21,30.45,107900.0,20.915,20.9977,20.8117,20.977,107900.0
2012-02-10 09:40:00,30.46,30.63,30.46,30.61,80500.0,20.9839,21.101,20.9839,21.0872,80500.0
2012-02-10 09:45:00,30.63,30.64,30.57,30.58,87100.0,21.101,21.1079,21.0597,21.0666,87100.0
2012-02-10 09:50:00,30.58,30.64,30.57,30.61,63100.0,21.0666,21.1079,21.0597,21.0872,63100.0
2012-02-10 09:55:00,30.6,30.61,30.56,30.59,83300.0,21.0804,21.0872,21.0528,21.0735,83300.0
2012-02-10 10:00:00,30.59,30.6,30.52,30.54,83900.0,21.0735,21.0804,21.0252,21.039,83900.0
2012-02-10 10:05:00,30.54,30.61,30.54,30.58,65100.0,21.039,21.0872,21.039,21.0666,65100.0
2012-02-10 10:10:00,30.58,30.63,30.58,30.63,62700.0,21.0666,21.101,21.0666,21.101,62700.0
2012-02-10 10:15:00,30.63,30.64,30.59,30.61,82400.0,21.101,21.1079,21.0735,21.0872,82400.0
2012-02-10 10:20:00,30.61,30.61,30.54,30.57,64800.0,21.0872,21.0872,21.039,21.0597,64800.0
2012-02-10 10:25:00,30.57,30.6,30.56,30.59,44200.0,21.0597,21.0804,21.0528,21.0735,44200.0
2012-02-10 10:30:00,30.59,30.64,30.58,30.58,61000.0,21.0735,21.1079,21.0666,21.0666,61000.0
2012-02-10 10:35:00,30.58,30.6,30.57,30.59,25400.0,21.0666,21.0804,21.0597,21.0735,25400.0
2012-02-10 10:40:00,30.6,30.6,30.5,30.54,140700.0,21.0804,21.0804,21.0115,21.039,140700.0
2012-02-10 10:45:00,30.54,30.55,30.5,30.51,38700.0,21.039,21.0459,21.0115,21.0184,38700.0
2012-02-10 10:50:00,30.5,30.53,30.49,30.5,54000.0,21.0115,21.0321,21.0046,21.0115,54000.0
2012-02-10 10:55:00,30.5,30.55,30.5,30.54,23100.0,21.0115,21.0459,21.0115,21.039,23100.0
2012-02-10 11:00:00,30.54,30.55,30.51,30.53,33300.0,21.039,21.0459,21.0184,21.0321,33300.0
2012-02-10 11:05:00,30.53,30.6,30.52,30.6,57500.0,21.0321,21.0804,21.0252,21.0804,57500.0
2012-02-10 11:10:00,30.6,30.62,30.59,30.59,71900.0,21.0804,21.0941,21.0735,21.0735,71900.0
2012-02-10 11:15:00,30.6,30.64,30.58,30.63,74600.0,21.0804,21.1079,21.0666,21.101,74600.0
2012-02-10 11:20:00,30.64,30.68,30.62,30.64,56200.0,21.1079,21.1355,21.0941,21.1079,56200.0
2012-02-10 11:25:00,30.64,30.65,30.62,30.62,23900.0,21.1079,21.1148,21.0941,21.0941,23900.0
2012-02-10 11:30:00,30.63,30.66,30.61,30.65,43300.0,21.101,21.1217,21.0872,21.1148,43300.0
2012-02-10 11:35:00,30.65,30.67,30.6,30.61,47300.0,21.1148,21.1286,21.0804,21.0872,47300.0
2012-02-10 11:40:00,30.6,30.63,30.6,30.63,27900.0,21.0804,21.101,21.0804,21.101,27900.0
2012-02-10 11:45:00,30.63,30.66,30.62,30.66,15100.0,21.101,21.1217,21.0941,21.1217,15100.0
2012-02-10 11:50:00,30.66,30.71,30.66,30.71,25600.0,21.1217,21.1561,21.1217,21.1561,25600.0
2012-02-10 11:55:00,30.71,30.71,30.67,30.69,34600.0,21.1561,21.1561,21.1286,21.1424,34600.0
2012-02-10 12:00:00,30.68,30.72,30.68,30.71,54800.0,21.1355,21.163,21.1355,21.1561,54800.0
2012-02-10 12:05:00,30.71,30.73,30.7,30.7,38900.0,21.1561,21.1699,21.1492,21.1492,38900.0
2012-02-10 12:10:00,30.7,30.7,30.67,30.67,24600.0,21.1492,21.1492,21.1286,21.1286,24600.0
2012-02-10 12:15:00,30.67,30.67,30.65,30.66,11600.0,21.1286,21.1286,21.1148,21.1217,11600.0
2012-02-10 12:20:00,30.66,30.68,30.65,30.67,44300.0,21.1217,21.1355,21.1148,21.1286,44300.0
2012-02-10 12:25:00,30.68,30.68,30.66,30.68,26700.0,21.1355,21.1355,21.1217,21.1355,26700.0
2012-02-10 12:30:00,30.67,30.69,30.67,30.67,35500.0,21.1286,21.1424,21.1286,21.1286,35500.0
2012-02-10 12:35:00,30.67,30.68,30.64,30.64,39100.0,21.1286,21.1355,21.1079,21.1079,39100.0
2012-02-10 12:40:00,30.64,30.64,30.63,30.63,7800.0,21.1079,21.1079,21.101,21.101,7800.0
2012-02-10 12:45:00,30.63,30.64,30.59,30.59,46100.0,21.101,21.1079,21.0735,21.0735,46100.0
2012-02-10 12:50:00,30.6,30.6,30.57,30.59,37300.0,21.0804,21.0804,21.0597,21.0735,37300.0
2012-02-10 12:55:00,30.59,30.61,30.58,30.6,87900.0,21.0735,21.0872,21.0666,21.0804,87900.0
2012-02-10 13:00:00,30.6,30.61,30.59,30.59,53600.0,21.0804,21.0872,21.0735,21.0735,53600.0
2012-02-10 13:05:00,30.59,30.61,30.59,30.6,42900.0,21.0735,21.0872,21.0735,21.0804,42900.0
2012-02-10 13:10:00,30.6,30.6,30.59,30.6,10300.0,21.0804,21.0804,21.0735,21.0804,10300.0
2012-02-10 13:15:00,30.6,30.6,30.56,30.56,38700.0,21.0804,21.0804,21.0528,21.0528,38700.0
2012-02-10 13:20:00,30.56,30.57,30.54,30.55,56000.0,21.0528,21.0597,21.039,21.0459,56000.0
2012-02-10 13:25:00,30.55,30.58,30.54,30.56,21900.0,21.0459,21.0666,21.039,21.0528,21900.0
2012-02-10 13:30:00,30.56,30.58,30.54,30.55,18500.0,21.0528,21.0666,21.039,21.0459,18500.0
2012-02-10 13:35:00,30.55,30.55,30.5,30.53,32900.0,21.0459,21.0459,21.0115,21.0321,32900.0
2012-02-10 13:40:00,30.53,30.54,30.52,30.53,26100.0,21.0321,21.039,21.0252,21.0321,26100.0
2012-02-10 13:45:00,30.54,30.55,30.51,30.51,36900.0,21.039,21.0459,21.0184,21.0184,36900.0
2012-02-10 13:50:00,30.51,30.54,30.51,30.52,19700.0,21.0184,21.039,21.0184,21.0252,19700.0
2012-02-10 13:55:00,30.53,30.53,30.52,30.52,7000.0,21.0321,21.0321,21.0252,21.0252,7000.0
2012-02-10 14:00:00,30.52,30.55,30.51,30.54,30300.0,21.0252,21.0459,21.0184,21.039,30300.0
2012-02-10 14:05:00,30.54,30.55,30.52,30.53,38100.0,21.039,21.0459,21.0252,21.0321,38100.0
2012-02-10 14:10:00,30.53,30.55,30.53,30.53,28000.0,21.0321,21.0459,21.0321,21.0321,28000.0
2012-02-10 14:15:00,30.53,30.53,30.5,30.51,37700.0,21.0321,21.0321,21.0115,21.0184,37700.0
2012-02-10 14:20:00,30.51,30.53,30.47,30.48,55000.0,21.0184,21.0321,20.9908,20.9977,55000.0
2012-02-10 14:25:00,30.48,30.51,30.48,30.5,24400.0,20.9977,21.0184,20.9977,21.0115,24400.0
2012-02-10 14:30:00,30.5,30.51,30.47,30.48,53900.0,21.0115,21.0184,20.9908,20.9977,53900.0
2012-02-10 14:35:00,30.49,30.49,30.45,30.49,53500.0,21.0046,21.0046,20.977,21.0046,53500.0
2012-02-10 14:40:00,30.5,30.53,30.49,30.53,30800.0,21.0115,21.0321,21.0046,21.0321,30800.0
2012-02-10 14:45:00,30.53,30.53,30.47,30.47,56500.0,21.0321,21.0321,20.9908,20.9908,56500.0
2012-02-10 14:50:00,30.47,30.48,30.47,30.47,8900.0,20.9908,20.9977,20.9908,20.9908,8900.0
2012-02-10 14:55:00,30.47,30.48,30.46,30.48,26400.0,20.9908,20.9977,20.9839,20.9977,26400.0
2012-02-10 15:00:00,30.46,30.47,30.44,30.44,26200.0,20.9839,20.9908,20.9701,20.9701,26200.0
2012-02-10 15:05:00,30.45,30.49,30.44,30.46,72700.0,20.977,21.0046,20.9701,20.9839,72700.0
2012-02-10 15:10:00,30.46,30.48,30.43,30.48,45100.0,20.9839,20.9977,20.9632,20.9977,45100.0
2012-02-10 15:15:00,30.48,30.5,30.48,30.49,46000.0,20.9977,21.0115,20.9977,21.0046,46000.0
2012-02-10 15:20:00,30.49,30.51,30.48,30.51,40200.0,21.0046,21.0184,20.9977,21.0184,40200.0
2012-02-10 15:25:00,30.51,30.52,30.49,30.52,61300.0,21.0184,21.0252,21.0046,21.0252,61300.0
2012-02-10 15:30:00,30.52,30.53,30.49,30.49,67100.0,21.0252,21.0321,21.0046,21.0046,67100.0
2012-02-10 15:35:00,30.5,30.51,30.47,30.49,96400.0,21.0115,21.0184,20.9908,21.0046,96400.0
2012-02-10 15:40:00,30.5,30.56,30.5,30.56,116800.0,21.0115,21.0528,21.0115,21.0528,116800.0
2012-02-10 15:45:00,30.56,30.61,30.54,30.55,216100.0,21.0528,21.0872,21.039,21.0459,216100.0
2012-02-10 15:50:00,30.55,30.55,30.51,30.52,83400.0,21.0459,21.0459,21.0184,21.0252,83400.0
2012-02-10 15:55:00,30.51,30.58,30.51,30.57,265100.0,21.0184,21.0666,21.0184,21.0597,265100.0
2012-02-13 09:30:00,30.74,30.75,30.7,30.7,118700.0,21.1768,21.1837,21.1492,21.1492,118700.0
2012-02-13 09:35:00,30.7,30.71,30.64,30.64,35300.0,21.1492,21.1561,21.1079,21.1079,35300.0
2012-02-13 09:40:00,30.64,30.65,30.57,30.58,29600.0,21.1079,21.1148,21.0597,21.0666,29600.0
2012-02-13 09:45:00,30.57,30.61,30.56,30.59,35600.0,21.0597,21.0872,21.0528,21.0735,35600.0
2012-02-13 09:50:00,30.6,30.61,30.58,30.58,48600.0,21.0804,21.0872,21.0666,21.0666,48600.0
2012-02-13 09:55:00,30.59,30.6,30.57,30.59,61800.0,21.0735,21.0804,21.0597,21.0735,61800.0
2012-02-13 10:00:00,30.58,30.61,30.57,30.59,52600.0,21.0666,21.0872,21.0597,21.0735,52600.0
2012-02-13 10:05:00,30.59,30.65,30.59,30.63,58400.0,21.0735,21.1148,21.0735,21.101,58400.0
2012-02-13 10:10:00,30.62,30.63,30.58,30.6,113800.0,21.0941,21.101,21.0666,21.0804,113800.0
2012-02-13 10:15:00,30.61,30.61,30.57,30.58,38600.0,21.0872,21.0872,21.0597,21.0666,38600.0
2012-02-13 10:20:00,30.57,30.6,30.57,30.59,34400.0,21.0597,21.0804,21.0597,21.0735,34400.0
2012-02-13 10:25:00,30.59,30.64,30.57,30.63,69700.0,21.0735,21.1079,21.0597,21.101,69700.0
2012-02-13 10:30:00,30.63,30.65,30.59,30.59,65900.0,21.101,21.1148,21.0735,21.0735,65900.0
2012-02-13 10:35:00,30.59,30.67,30.59,30.64,47800.0,21.0735,21.1286,21.0735,21.1079,47800.0
2012-02-13 10:40:00,30.64,30.65,30.62,30.64,23200.0,21.1079,21.1148,21.0941,21.1079,23200.0
2012-02-13 10:45:00,30.64,30.67,30.64,30.64,35600.0,21.1079,21.1286,21.1079,21.1079,35600.0
2012-02-13 10:50:00,30.64,30.69,30.64,30.68,31000.0,21.1079,21.1424,21.1079,21.1355,31000.0
2012-02-13 10:55:00,30.69,30.72,30.66,30.72,61100.0,21.1424,21.163,21.1217,21.163,61100.0
2012-02-13 11:00:00,30.71,30.76,30.71,30.74,67500.0,21.1561,21.1906,21.1561,21.1768,67500.0
2012-02-13 11:05:00,30.75,30.79,30.75,30.78,51600.0,21.1837,21.2112,21.1837,21.2044,51600.0
2012-02-13 11:10:00,30.78,30.78,30.75,30.78,73000.0,21.2044,21.2044,21.1837,21.2044,73000.0
2012-02-13 11:15:00,30.78,30.8,30.77,30.78,97300.0,21.2044,21.2181,21.1975,21.2044,97300.0
2012-02-13 11:20:00,30.78,30.81,30.78,30.81,17900.0,21.2044,21.225,21.2044,21.225,17900.0
2012-02-13 11:25:00,30.8,30.82,30.79,30.8,25500.0,21.2181,21.2319,21.2112,21.2181,25500.0
2012-02-13 11:30:00,30.8,30.87,30.8,30.87,69700.0,21.2181,21.2664,21.2181,21.2664,69700.0
2012-02-13 11:35:00,30.87,30.89,30.84,30.87,85700.0,21.2664,21.2801,21.2457,21.2664,85700.0
2012-02-13 11:40:00,30.87,30.91,30.87,30.9,44300.0,21.2664,21.2939,21.2664,21.287,44300.0
2012-02-13 11:45:00,30.89,30.91,30.88,30.91,25600.0,21.2801,21.2939,21.2732,21.2939,25600.0
2012-02-13 11:50:00,30.91,30.92,30.89,30.9,66200.0,21.2939,21.3008,21.2801,21.287,66200.0
2012-02-13 11:55:00,30.89,30.91,30.89,30.91,8400.0,21.2801,21.2939,21.2801,21.2939,8400.0
2012-02-13 12:00:00,30.91,30.91,30.89,30.91,37700.0,21.2939,21.2939,21.2801,21.2939,37700.0
2012-02-13 12:05:00,30.9,30.91,30.88,30.9,32100.0,21.287,21.2939,21.2732,21.287,32100.0
2012-02-13 12:10:00,30.89,30.9,30.89,30.89,6800.0,21.2801,21.287,21.2801,21.2801,6800.0
2012-02-13 12:15:00,30.9,30.9,30.85,30.86,22800.0,21.287,21.287,21.2526,21.2595,22800.0
2012-02-13 12:20:00,30.86,30.88,30.85,30.87,41900.0,21.2595,21.2732,21.2526,21.2664,41900.0
2012-02-13 12:25:00,30.87,30.88,30.84,30.84,13400.0,21.2664,21.2732,21.2457,21.2457,13400.0
2012-02-13 12:30:00,30.84,30.84,30.8,30.8,24600.0,21.2457,21.2457,21.2181,21.2181,24600.0
2012-02-13 12:35:00,30.8,30.83,30.8,30.81,30600.0,21.2181,21.2388,21.2181,21.225,30600.0
2012-02-13 12:40:00,30.8,30.82,30.79,30.81,22500.0,21.2181,21.2319,21.2112,21.225,22500.0
2012-02-13 12:45:00,30.82,30.86,30.82,30.86,29000.0,21.2319,21.2595,21.2319,21.2595,29000.0
2012-02-13 12:50:00,30.86,30.87,30.85,30.86,16700.0,21.2595,21.2664,21.2526,21.2595,16700.0
2012-02-13 12:55:00,30.87,30.87,30.83,30.85,28000.0,21.2664,21.2664,21.2388,21.2526,28000.0
2012-02-13 13:00:00,30.85,30.88,30.84,30.88,18600.0,21.2526,21.2732,21.2457,21.2732,18600.0
2012-02-13 13:05:00,30.87,30.88,30.86,30.87,17000.0,21.2664,21.2732,21.2595,21.2664,17000.0
2012-02-13 13:10:00,30.87,30.89,30.86,30.88,25900.0,21.2664,21.2801,21.2595,21.2732,25900.0
2012-02-13 13:15:00,30.89,30.89,30.85,30.85,23700.0,21.2801,21.2801,21.2526,21.2526,23700.0
2012-02-13 13:20:00,30.86,30.87,30.85,30.86,9500.0,21.2595,21.2664,21.2526,21.2595,9500.0
2012-02-13 13:25:00,30.85,30.88,30.85,30.87,20200.0,21.2526,21.2732,21.2526,21.2664,20200.0
2012-02-13 13:30:00,30.87,30.89,30.85,30.89,26600.0,21.2664,21.2801,21.2526,21.2801,26600.0
2012-02-13 13:35:00,30.89,30.89,30.87,30.87,17700.0,21.2801,21.2801,21.2664,21.2664,17700.0
2012-02-13 13:40:00,30.88,30.89,30.88,30.89,29200.0,21.2732,21.2801,21.2732,21.2801,29200.0
2012-02-13 13:45:00,30.89,30.89,30.86,30.87,38800.0,21.2801,21.2801,21.2595,21.2664,38800.0
2012-02-13 13:50:00,30.87,30.92,30.87,30.92,37800.0,21.2664,21.3008,21.2664,21.3008,37800.0
2012-02-13 13:55:00,30.92,30.93,30.89,30.9,86400.0,21.3008,21.3077,21.2801,21.287,86400.0
2012-02-13 14:00:00,30.89,30.94,30.88,30.91,44300.0,21.2801,21.3146,21.2732,21.2939,44300.0
2012-02-13 14:05:00,30.92,30.95,30.9,30.94,53700.0,21.3008,21.3215,21.287,21.3146,53700.0
2012-02-13 14:10:00,30.95,30.97,30.95,30.96,67500.0,21.3215,21.3352,21.3215,21.3284,67500.0
2012-02-13 14:15:00,30.96,31.02,30.96,31.01,114900.0,21.3284,21.3697,21.3284,21.3628,114900.0
2012-02-13 14:20:00,31.01,31.02,30.99,30.99,31400.0,21.3628,21.3697,21.349,21.349,31400.0
2012-02-13 14:25:00,30.99,31.01,30.99,31.01,34600.0,21.349,21.3628,21.349,21.3628,34600.0
2012-02-13 14:30:00,31.01,31.03,31.01,31.03,37400.0,21.3628,21.3766,21.3628,21.3766,37400.0
2012-02-13 14:35:00,31.03,31.05,31.02,31.02,69300.0,21.3766,21.3904,21.3697,21.3697,69300.0
2012-02-13 14:40:00,31.03,31.07,31.01,31.04,158900.0,21.3766,21.4041,21.3628,21.3835,158900.0
2012-02-13 14:45:00,31.03,31.04,30.99,31.0,138900.0,21.3766,21.3835,21.349,21.3559,138900.0
2012-02-13 14:50:00,31.0,31.02,30.99,31.01,43200.0,21.3559,21.3697,21.349,21.3628,43200.0
2012-02-13 14:55:00,31.0,31.02,30.99,31.02,35800.0,21.3559,21.3697,21.349,21.3697,35800.0
2012-02-13 15:00:00,31.02,31.03,31.0,31.0,57300.0,21.3697,21.3766,21.3559,21.3559,57300.0
2012-02-13 15:05:00,30.99,31.02,30.99,31.0,46300.0,21.349,21.3697,21.349,21.3559,46300.0
2012-02-13 15:10:00,31.0,31.01,30.99,31.01,51000.0,21.3559,21.3628,21.349,21.3628,51000.0
2012-02-13 15:15:00,31.01,31.02,31.01,31.01,15200.0,21.3628,21.3697,21.3628,21.3628,15200.0
2012-02-13 15:20:00,31.01,31.02,30.99,31.0,35800.0,21.3628,21.3697,21.349,21.3559,35800.0
2012-02-13 15:25:00,30.99,31.02,30.99,31.01,57400.0,21.349,21.3697,21.349,21.3628,57400.0
2012-02-13 15:30:00,31.01,31.01,30.99,31.0,33300.0,21.3628,21.3628,21.349,21.3559,33300.0
2012-02-13 15:35:00,31.0,31.0,30.96,31.0,103000.0,21.3559,21.3559,21.3284,21.3559,103000.0
2012-02-13 15:40:00,31.0,31.01,30.95,31.0,302700.0,21.3559,21.3628,21.3215,21.3559,302700.0
2012-02-13 15:45:00,31.0,31.0,30.92,30.96,153900.0,21.3559,21.3559,21.3008,21.3284,153900.0
2012-02-13 15:50:00,30.95,30.96,30.91,30.92,99000.0,21.3215,21.3284,21.2939,21.3008,99000.0
2012-02-13 15:55:00,30.91,30.95,30.91,30.95,242700.0,21.2939,21.3215,21.2939,21.3215,242700.0
2012-02-14 09:30:00,30.73,30.73,30.58,30.62,131800.0,21.2888,21.2888,21.1849,21.2126,131800.0
2012-02-14 09:35:00,30.61,30.67,30.61,30.64,53200.0,21.2057,21.2473,21.2057,21.2265,53200.0
2012-02-14 09:40:00,30.65,30.79,30.65,30.78,34000.0,21.2334,21.3304,21.2334,21.3235,34000.0
2012-02-14 09:45:00,30.79,30.81,30.76,30.81,81000.0,21.3304,21.3443,21.3096,21.3443,81000.0
2012-02-14 09:50:00,30.81,30.82,30.75,30.77,55900.0,21.3443,21.3512,21.3027,21.3166,55900.0
2012-02-14 09:55:00,30.77,30.8,30.75,30.8,44200.0,21.3166,21.3373,21.3027,21.3373,44200.0
2012-02-14 10:00:00,30.79,30.82,30.73,30.74,41400.0,21.3304,21.3512,21.2888,21.2958,41400.0
2012-02-14 10:05:00,30.74,30.78,30.72,30.74,35800.0,21.2958,21.3235,21.2819,21.2958,35800.0
2012-02-14 10:10:00,30.74,30.77,30.73,30.76,44000.0,21.2958,21.3166,21.2888,21.3096,44000.0
2012-02-14 10:15:00,30.76,30.78,30.74,30.78,54900.0,21.3096,21.3235,21.2958,21.3235,54900.0
2012-02-14 10:20:00,30.77,30.84,30.77,30.84,44400.0,21.3166,21.365,21.3166,21.365,44400.0
2012-02-14 10:25:00,30.84,30.91,30.84,30.84,161200.0,21.365,21.4135,21.365,21.365,161200.0
2012-02-14 10:30:00,30.84,30.84,30.78,30.81,100500.0,21.365,21.365,21.3235,21.3443,100500.0
2012-02-14 10:35:00,30.81,30.82,30.79,30.8,24000.0,21.3443,21.3512,21.3304,21.3373,24000.0
2012-02-14 10:40:00,30.79,30.82,30.78,30.82,31800.0,21.3304,21.3512,21.3235,21.3512,31800.0
2012-02-14 10:45:00,30.81,30.82,30.77,30.79,48600.0,21.3443,21.3512,21.3166,21.3304,48600.0
2012-02-14 10:50:00,30.79,30.79,30.75,30.75,24900.0,21.3304,21.3304,21.3027,21.3027,24900.0
2012-02-14 10:55:00,30.75,30.76,30.73,30.76,45800.0,21.3027,21.3096,21.2888,21.3096,45800.0
2012-02-14 11:00:00,30.76,30.8,30.75,30.8,33900.0,21.3096,21.3373,21.3027,21.3373,33900.0
2012-02-14 11:05:00,30.8,30.8,30.76,30.76,120700.0,21.3373,21.3373,21.3096,21.3096,120700.0
2012-02-14 11:10:00,30.76,30.77,30.66,30.7,69100.0,21.3096,21.3166,21.2404,21.2681,69100.0
2012-02-14 11:15:00,30.7,30.71,30.69,30.7,21600.0,21.2681,21.275,21.2611,21.2681,21600.0
2012-02-14 11:20:00,30.7,30.7,30.68,30.7,32000.0,21.2681,21.2681,21.2542,21.2681,32000.0
2012-02-14 11:25:00,30.68,30.71,30.68,30.7,36100.0,21.2542,21.275,21.2542,21.2681,36100.0
2012-02-14 11:30:00,30.7,30.71,30.69,30.69,36400.0,21.2681,21.275,21.2611,21.2611,36400.0
2012-02-14 11:35:00,30.69,30.71,30.68,30.71,24200.0,21.2611,21.275,21.2542,21.275,24200.0
2012-02-14 11:40:00,30.71,30.71,30.68,30.68,19600.0,21.275,21.275,21.2542,21.2542,19600.0
2012-02-14 11:45:00,30.68,30.69,30.65,30.65,27400.0,21.2542,21.2611,21.2334,21.2334,27400.0
2012-02-14 11:50:00,30.66,30.67,30.64,30.64,24800.0,21.2404,21.2473,21.2265,21.2265,24800.0
2012-02-14 11:55:00,30.64,30.65,30.62,30.62,35800.0,21.2265,21.2334,21.2126,21.2126,35800.0
2012-02-14 12:00:00,30.63,30.68,30.62,30.66,47300.0,21.2196,21.2542,21.2126,21.2404,47300.0
2012-02-14 12:05:00,30.66,30.73,30.66,30.73,34000.0,21.2404,21.2888,21.2404,21.2888,34000.0
2012-02-14 12:10:00,30.73,30.77,30.73,30.77,34300.0,21.2888,21.3166,21.2888,21.3166,34300.0
2012-02-14 12:15:00,30.76,30.76,30.72,30.75,222300.0,21.3096,21.3096,21.2819,21.3027,222300.0
2012-02-14 12:20:00,30.74,30.75,30.71,30.75,77700.0,21.2958,21.3027,21.275,21.3027,77700.0
2012-02-14 12:25:00,30.75,30.79,30.74,30.79,34500.0,21.3027,21.3304,21.2958,21.3304,34500.0
2012-02-14 12:30:00,30.79,30.82,30.79,30.82,25200.0,21.3304,21.3512,21.3304,21.3512,25200.0
2012-02-14 12:35:00,30.82,30.84,30.82,30.84,35000.0,21.3512,21.365,21.3512,21.365,35000.0
2012-02-14 12:40:00,30.84,30.89,30.83,30.89,68600.0,21.365,21.3997,21.3581,21.3997,68600.0
2012-02-14 12:45:00,30.89,30.91,30.88,30.88,60500.0,21.3997,21.4135,21.3928,21.3928,60500.0
2012-02-14 12:50:00,30.89,30.9,30.87,30.88,31000.0,21.3997,21.4066,21.3858,21.3928,31000.0
2012-02-14 12:55:00,30.88,30.89,30.87,30.87,67300.0,21.3928,21.3997,21.3858,21.3858,67300.0
2012-02-14 13:00:00,30.87,30.88,30.8,30.85,85700.0,21.3858,21.3928,21.3373,21.372,85700.0
2012-02-14 13:05:00,30.85,30.86,30.82,30.82,74400.0,21.372,21.3789,21.3512,21.3512,74400.0
2012-02-14 13:10:00,30.83,30.91,30.82,30.91,82500.0,21.3581,21.4135,21.3512,21.4135,82500.0
2012-02-14 13:15:00,30.9,30.91,30.88,30.9,29400.0,21.4066,21.4135,21.3928,21.4066,29400.0
2012-02-14 13:20:00,30.9,30.91,30.89,30.89,12600.0,21.4066,21.4135,21.3997,21.3997,12600.0
2012-02-14 13:25:00,30.9,30.9,30.86,30.87,36400.0,21.4066,21.4066,21.3789,21.3858,36400.0
2012-02-14 13:30:00,30.86,30.92,30.86,30.92,31500.0,21.3789,21.4205,21.3789,21.4205,31500.0
2012-02-14 13:35:00,30.92,30.97,30.92,30.96,77100.0,21.4205,21.4551,21.4205,21.4482,77100.0
2012-02-14 13:40:00,30.96,30.98,30.94,30.94,38600.0,21.4482,21.462,21.4343,21.4343,38600.0
2012-02-14 13:45:00,30.94,30.96,30.92,30.95,34300.0,21.4343,21.4482,21.4205,21.4413,34300.0
2012-02-14 13:50:00,30.95,30.99,30.94,30.95,76200.0,21.4413,21.469,21.4343,21.4413,76200.0
2012-02-14 13:55:00,30.95,30.98,30.95,30.98,69700.0,21.4413,21.462,21.4413,21.462,69700.0
2012-02-14 14:00:00,30.97,30.98,30.96,30.96,34300.0,21.4551,21.462,21.4482,21.4482,34300.0
2012-02-14 14:05:00,30.96,30.98,30.94,30.95,44700.0,21.4482,21.462,21.4343,21.4413,44700.0
2012-02-14 14:10:00,30.94,30.97,30.94,30.95,36700.0,21.4343,21.4551,21.4343,21.4413,36700.0
2012-02-14 14:15:00,30.95,30.96,30.93,30.94,81000.0,21.4413,21.4482,21.4274,21.4343,81000.0
2012-02-14 14:20:00,30.94,30.94,30.88,30.88,32100.0,21.4343,21.4343,21.3928,21.3928,32100.0
2012-02-14 14:25:00,30.88,30.9,30.87,30.87,44700.0,21.3928,21.4066,21.3858,21.3858,44700.0
2012-02-14 14:30:00,30.87,30.9,30.83,30.9,63000.0,21.3858,21.4066,21.3581,21.4066,63000.0
2012-02-14 14:35:00,30.9,30.93,30.89,30.93,56700.0,21.4066,21.4274,21.3997,21.4274,56700.0
2012-02-14 14:40:00,30.92,30.95,30.92,30.94,54900.0,21.4205,21.4413,21.4205,21.4343,54900.0
2012-02-14 14:45:00,30.94,30.96,30.94,30.96,23200.0,21.4343,21.4482,21.4343,21.4482,23200.0
2012-02-14 14:50:00,30.96,31.01,30.95,31.0,149300.0,21.4482,21.4828,21.4413,21.4759,149300.0
2012-02-14 14:55:00,31.0,31.05,31.0,31.05,76300.0,21.4759,21.5105,21.4759,21.5105,76300.0
2012-02-14 15:00:00,31.05,31.09,31.03,31.08,108600.0,21.5105,21.5382,21.4967,21.5313,108600.0
2012-02-14 15:05:00,31.08,31.08,31.03,31.05,110100.0,21.5313,21.5313,21.4967,21.5105,110100.0
2012-02-14 15:10:00,31.04,31.05,31.0,31.01,36900.0,21.5036,21.5105,21.4759,21.4828,36900.0
2012-02-14 15:15:00,31.01,31.03,31.0,31.0,78400.0,21.4828,21.4967,21.4759,21.4759,78400.0
2012-02-14 15:20:00,31.0,31.01,30.93,30.97,132500.0,21.4759,21.4828,21.4274,21.4551,132500.0
2012-02-14 15:25:00,30.97,31.0,30.97,30.98,69800.0,21.4551,21.4759,21.4551,21.462,69800.0
2012-02-14 15:30:00,30.97,31.0,30.95,31.0,101000.0,21.4551,21.4759,21.4413,21.4759,101000.0
2012-02-14 15:35:00,31.01,31.03,31.0,31.02,87100.0,21.4828,21.4967,21.4759,21.4897,87100.0
2012-02-14 15:40:00,31.03,31.13,31.03,31.12,207400.0,21.4967,21.566,21.4967,21.559,207400.0
2012-02-14 15:45:00,31.12,31.2,31.08,31.2,248700.0,21.559,21.6144,21.5313,21.6144,248700.0
2012-02-14 15:50:00,31.2,31.22,31.13,31.13,203300.0,21.6144,21.6283,21.566,21.566,203300.0
2012-02-14 15:55:00,31.14,31.18,31.13,31.16,622000.0,21.5729,21.6006,21.566,21.5867,622000.0
2012-02-15 09:30:00,31.21,31.35,31.19,31.25,126200.0,21.6214,21.7184,21.6075,21.6491,126200.0
2012-02-15 09:35:00,31.27,31.37,31.26,31.3,63500.0,21.6629,21.7322,21.656,21.6837,63500.0
2012-02-15 09:40:00,31.29,31.37,31.29,31.37,40300.0,21.6768,21.7322,21.6768,21.7322,40300.0
2012-02-15 09:45:00,31.37,31.45,31.36,31.41,82600.0,21.7322,21.7876,21.7253,21.7599,82600.0
2012-02-15 09:50:00,31.42,31.54,31.4,31.51,186900.0,21.7669,21.85,21.753,21.8292,186900.0
2012-02-15 09:55:00,31.51,31.51,31.44,31.45,74100.0,21.8292,21.8292,21.7807,21.7876,74100.0
2012-02-15 10:00:00,31.45,31.48,31.4,31.47,136000.0,21.7876,21.8084,21.753,21.8015,136000.0
2012-02-15 10:05:00,31.47,31.51,31.4,31.41,86500.0,21.8015,21.8292,21.753,21.7599,86500.0
2012-02-15 10:10:00,31.41,31.43,31.36,31.38,72100.0,21.7599,21.7738,21.7253,21.7391,72100.0
2012-02-15 10:15:00,31.39,31.41,31.34,31.34,77600.0,21.7461,21.7599,21.7114,21.7114,77600.0
2012-02-15 10:20:00,31.34,31.36,31.3,31.32,55100.0,21.7114,21.7253,21.6837,21.6976,55100.0
2012-02-15 10:25:00,31.32,31.34,31.3,31.31,51300.0,21.6976,21.7114,21.6837,21.6907,51300.0
2012-02-15 10:30:00,31.32,31.34,31.3,31.3,51600.0,21.6976,21.7114,21.6837,21.6837,51600.0
2012-02-15 10:35:00,31.3,31.35,31.3,31.31,102200.0,21.6837,21.7184,21.6837,21.6907,102200.0
2012-02-15 10:40:00,31.31,31.33,31.29,31.33,45400.0,21.6907,21.7045,21.6768,21.7045,45400.0
2012-02-15 10:45:00,31.33,31.36,31.3,31.31,47200.0,21.7045,21.7253,21.6837,21.6907,47200.0
2012-02-15 10:50:00,31.29,31.3,31.26,31.3,25700.0,21.6768,21.6837,21.656,21.6837,25700.0
2012-02-15 10:55:00,31.3,31.3,31.2,31.2,51200.0,21.6837,21.6837,21.6144,21.6144,51200.0
2012-02-15 11:00:00,31.2,31.25,31.19,31.24,46000.0,21.6144,21.6491,21.6075,21.6422,46000.0
2012-02-15 11:05:00,31.24,31.28,31.24,31.27,34500.0,21.6422,21.6699,21.6422,21.6629,34500.0
2012-02-15 11:10:00,31.27,31.27,31.22,31.22,33700.0,21.6629,21.6629,21.6283,21.6283,33700.0
2012-02-15 11:15:00,31.21,31.26,31.2,31.26,30200.0,21.6214,21.656,21.6144,21.656,30200.0
2012-02-15 11:20:00,31.26,31.29,31.25,31.28,58700.0,21.656,21.6768,21.6491,21.6699,58700.0
2012-02-15 11:25:00,31.28,31.3,31.28,31.3,26100.0,21.6699,21.6837,21.6699,21.6837,26100.0
2012-02-15 11:30:00,31.29,31.3,31.24,31.25,35100.0,21.6768,21.6837,21.6422,21.6491,35100.0
2012-02-15 11:35:00,31.24,31.25,31.22,31.25,18700.0,21.6422,21.6491,21.6283,21.6491,18700.0
2012-02-15 11:40:00,31.25,31.28,31.24,31.27,36100.0,21.6491,21.6699,21.6422,21.6629,36100.0
2012-02-15 11:45:00,31.26,31.3,31.25,31.27,83500.0,21.656,21.6837,21.6491,21.6629,83500.0
2012-02-15 11:50:00,31.27,31.28,31.24,31.24,23200.0,21.6629,21.6699,21.6422,21.6422,23200.0
2012-02-15 11:55:00,31.24,31.24,31.2,31.23,29500.0,21.6422,21.6422,21.6144,21.6352,29500.0
2012-02-15 12:00:00,31.23,31.24,31.2,31.22,21700.0,21.6352,21.6422,21.6144,21.6283,21700.0
2012-02-15 12:05:00,31.22,31.25,31.22,31.24,25700.0,21.6283,21.6491,21.6283,21.6422,25700.0
2012-02-15 12:10:00,31.24,31.24,31.2,31.21,45800.0,21.6422,21.6422,21.6144,21.6214,45800.0
2012-02-15 12:15:00,31.22,31.25,31.22,31.25,9400.0,21.6283,21.6491,21.6283,21.6491,9400.0
2012-02-15 12:20:00,31.24,31.25,31.23,31.24,20900.0,21.6422,21.6491,21.6352,21.6422,20900.0
2012-02-15 12:25:00,31.24,31.26,31.23,31.24,30700.0,21.6422,21.656,21.6352,21.6422,30700.0
2012-02-15 12:30:00,31.24,31.24,31.2,31.21,39500.0,21.6422,21.6422,21.6144,21.6214,39500.0
2012-02-15 12:35:00,31.21,31.22,31.21,31.21,9400.0,21.6214,21.6283,21.6214,21.6214,9400.0
2012-02-15 12:40:00,31.21,31.24,31.21,31.22,34700.0,21.6214,21.6422,21.6214,21.6283,34700.0
2012-02-15 12:45:00,31.22,31.23,31.18,31.2,45800.0,21.6283,21.6352,21.6006,21.6144,45800.0
2012-02-15 12:50:00,31.19,31.2,31.16,31.17,25100.0,21.6075,21.6144,21.5867,21.5937,25100.0
2012-02-15 12:55:00,31.16,31.18,31.14,31.16,61500.0,21.5867,21.6006,21.5729,21.5867,61500.0
2012-02-15 13:00:00,31.15,31.16,31.08,31.1,40500.0,21.5798,21.5867,21.5313,21.5452,40500.0
2012-02-15 13:05:00,31.1,31.11,31.08,31.11,21000.0,21.5452,21.5521,21.5313,21.5521,21000.0
2012-02-15 13:10:00,31.11,31.12,31.08,31.11,40100.0,21.5521,21.559,21.5313,21.5521,40100.0
2012-02-15 13:15:00,31.11,31.14,31.1,31.13,25800.0,21.5521,21.5729,21.5452,21.566,25800.0
2012-02-15 13:20:00,31.13,31.14,31.11,31.14,14300.0,21.566,21.5729,21.5521,21.5729,14300.0
2012-02-15 13:25:00,31.13,31.14,31.1,31.12,19400.0,21.566,21.5729,21.5452,21.559,19400.0
2012-02-15 13:30:00,31.12,31.13,31.1,31.11,29700.0,21.559,21.566,21.5452,21.5521,29700.0
2012-02-15 13:35:00,31.11,31.12,31.11,31.12,23100.0,21.5521,21.559,21.5521,21.559,23100.0
2012-02-15 13:40:00,31.12,31.15,31.1,31.13,22200.0,21.559,21.5798,21.5452,21.566,22200.0
2012-02-15 13:45:00,31.13,31.14,31.11,31.12,23000.0,21.566,21.5729,21.5521,21.559,23000.0
2012-02-15 13:50:00,31.12,31.14,31.1,31.13,24900.0,21.559,21.5729,21.5452,21.566,24900.0
2012-02-15 13:55:00,31.13,31.18,31.12,31.18,22100.0,21.566,21.6006,21.559,21.6006,22100.0
2012-02-15 14:00:00,31.18,31.2,31.1,31.11,52900.0,21.6006,21.6144,21.5452,21.5521,52900.0
2012-02-15 14:05:00,31.1,31.11,31.06,31.08,33700.0,21.5452,21.5521,21.5175,21.5313,33700.0
2012-02-15 14:10:00,31.09,31.09,31.03,31.03,35000.0,21.5382,21.5382,21.4967,21.4967,35000.0
2012-02-15 14:15:00,31.03,31.06,31.01,31.02,23600.0,21.4967,21.5175,21.4828,21.4897,23600.0
2012-02-15 14:20:00,31.01,31.05,31.0,31.05,20100.0,21.4828,21.5105,21.4759,21.5105,20100.0
2012-02-15 14:25:00,31.05,31.14,31.04,31.1,40400.0,21.5105,21.5729,21.5036,21.5452,40400.0
2012-02-15 14:30:00,31.11,31.16,31.11,31.15,58100.0,21.5521,21.5867,21.5521,21.5798,58100.0
2012-02-15 14:35:00,31.15,31.16,31.14,31.15,22900.0,21.5798,21.5867,21.5729,21.5798,22900.0
2012-02-15 14:40:00,31.15,31.17,31.14,31.17,52200.0,21.5798,21.5937,21.5729,21.5937,52200.0
2012-02-15 14:45:00,31.16,31.16,31.12,31.15,27700.0,21.5867,21.5867,21.559,21.5798,27700.0
2012-02-15 14:50:00,31.15,31.19,31.15,31.16,32100.0,21.5798,21.6075,21.5798,21.5867,32100.0
2012-02-15 14:55:00,31.17,31.18,31.06,31.07,56700.0,21.5937,21.6006,21.5175,21.5244,56700.0
2012-02-15 15:00:00,31.07,31.07,31.01,31.01,30200.0,21.5244,21.5244,21.4828,21.4828,30200.0
2012-02-15 15:05:00,31.02,31.06,30.99,31.0,162300.0,21.4897,21.5175,21.469,21.4759,162300.0
2012-02-15 15:10:00,31.01,31.03,30.97,31.02,46000.0,21.4828,21.4967,21.4551,21.4897,46000.0
2012-02-15 15:15:00,31.02,31.04,30.99,31.0,41900.0,21.4897,21.5036,21.469,21.4759,41900.0
2012-02-15 15:20:00,31.0,31.02,30.98,30.99,35100.0,21.4759,21.4897,21.462,21.469,35100.0
2012-02-15 15:25:00,30.99,31.03,30.96,31.03,55400.0,21.469,21.4967,21.4482,21.4967,55400.0
2012-02-15 15:30:00,31.02,31.05,31.0,31.04,47800.0,21.4897,21.5105,21.4759,21.5036,47800.0
2012-02-15 15:35:00,31.04,31.07,31.02,31.02,77000.0,21.5036,21.5244,21.4897,21.4897,77000.0
2012-02-15 15:40:00,31.02,31.05,31.0,31.04,76500.0,21.4897,21.5105,21.4759,21.5036,76500.0
2012-02-15 15:45:00,31.05,31.1,31.01,31.01,98200.0,21.5105,21.5452,21.4828,21.4828,98200.0
2012-02-15 15:50:00,31.01,31.05,31.0,31.04,155200.0,21.4828,21.5105,21.4759,21.5036,155200.0
2012-02-15 15:55:00,31.03,31.04,30.98,31.03,188300.0,21.4967,21.5036,21.462,21.4967,188300.0
2012-02-16 09:30:00,31.18,31.19,31.05,31.13,98600.0,21.6006,21.6075,21.5105,21.566,98600.0
2012-02-16 09:35:00,31.14,31.17,31.06,31.08,49000.0,21.5729,21.5937,21.5175,21.5313,49000.0
2012-02-16 09:40:00,31.09,31.21,31.09,31.2,43300.0,21.5382,21.6214,21.5382,21.6144,43300.0
2012-02-16 09:45:00,31.2,31.21,31.12,31.14,38200.0,21.6144,21.6214,21.559,21.5729,38200.0
2012-02-16 09:50:00,31.14,31.14,31.09,31.09,53500.0,21.5729,21.5729,21.5382,21.5382,53500.0
2012-02-16 09:55:00,31.08,31.17,31.08,31.17,48400.0,21.5313,21.5937,21.5313,21.5937,48400.0
2012-02-16 10:00:00,31.16,31.2,31.16,31.19,38000.0,21.5867,21.6144,21.5867,21.6075,38000.0
2012-02-16 10:05:00,31.19,31.26,31.19,31.25,43000.0,21.6075,21.656,21.6075,21.6491,43000.0
2012-02-16 10:10:00,31.26,31.27,31.24,31.26,41800.0,21.656,21.6629,21.6422,21.656,41800.0
2012-02-16 10:15:00,31.26,31.32,31.26,31.3,61100.0,21.656,21.6976,21.656,21.6837,61100.0
2012-02-16 10:20:00,31.31,31.32,31.29,31.29,31300.0,21.6907,21.6976,21.6768,21.6768,31300.0
2012-02-16 10:25:00,31.29,31.32,31.28,31.29,28000.0,21.6768,21.6976,21.6699,21.6768,28000.0
2012-02-16 10:30:00,31.29,31.32,31.29,31.31,27700.0,21.6768,21.6976,21.6768,21.6907,27700.0
2012-02-16 10:35:00,31.31,31.36,31.31,31.36,35900.0,21.6907,21.7253,21.6907,21.7253,35900.0
2012-02-16 10:40:00,31.36,31.36,31.31,31.31,28200.0,21.7253,21.7253,21.6907,21.6907,28200.0
2012-02-16 10:45:00,31.31,31.32,31.29,31.3,26300.0,21.6907,21.6976,21.6768,21.6837,26300.0
2012-02-16 10:50:00,31.29,31.3,31.28,31.29,17700.0,21.6768,21.6837,21.6699,21.6768,17700.0
2012-02-16 10:55:00,31.29,31.29,31.25,31.29,35600.0,21.6768,21.6768,21.6491,21.6768,35600.0
2012-02-16 11:00:00,31.29,31.32,31.29,31.31,27900.0,21.6768,21.6976,21.6768,21.6907,27900.0
2012-02-16 11:05:00,31.32,31.32,31.26,31.26,38200.0,21.6976,21.6976,21.656,21.656,38200.0
2012-02-16 11:10:00,31.27,31.28,31.21,31.22,77400.0,21.6629,21.6699,21.6214,21.6283,77400.0
2012-02-16 11:15:00,31.21,31.23,31.21,31.22,55800.0,21.6214,21.6352,21.6214,21.6283,55800.0
2012-02-16 11:20:00,31.21,31.22,31.19,31.19,36000.0,21.6214,21.6283,21.6075,21.6075,36000.0
2012-02-16 11:25:00,31.2,31.21,31.14,31.18,135000.0,21.6144,21.6214,21.5729,21.6006,135000.0
2012-02-16 11:30:00,31.19,31.19,31.15,31.17,48300.0,21.6075,21.6075,21.5798,21.5937,48300.0
2012-02-16 11:35:00,31.17,31.25,31.17,31.23,46000.0,21.5937,21.6491,21.5937,21.6352,46000.0
2012-02-16 11:40:00,31.23,31.28,31.22,31.28,40600.0,21.6352,21.6699,21.6283,21.6699,40600.0
2012-02-16 11:45:00,31.28,31.31,31.28,31.3,22300.0,21.6699,21.6907,21.6699,21.6837,22300.0
2012-02-16 11:50:00,31.3,31.34,31.28,31.34,31400.0,21.6837,21.7114,21.6699,21.7114,31400.0
2012-02-16 11:55:00,31.34,31.4,31.33,31.37,70300.0,21.7114,21.753,21.7045,21.7322,70300.0
2012-02-16 12:00:00,31.37,31.4,31.37,31.39,59700.0,21.7322,21.753,21.7322,21.7461,59700.0
2012-02-16 12:05:00,31.39,31.4,31.38,31.39,28500.0,21.7461,21.753,21.7391,21.7461,28500.0
2012-02-16 12:10:00,31.39,31.4,31.38,31.39,13200.0,21.7461,21.753,21.7391,21.7461,13200.0
2012-02-16 12:15:00,31.4,31.4,31.37,31.39,38100.0,21.753,21.753,21.7322,21.7461,38100.0
2012-02-16 12:20:00,31.38,31.44,31.38,31.44,60900.0,21.7391,21.7807,21.7391,21.7807,60900.0
2012-02-16 12:25:00,31.44,31.45,31.41,31.41,98000.0,21.7807,21.7876,21.7599,21.7599,98000.0
2012-02-16 12:30:00,31.42,31.43,31.38,31.41,73600.0,21.7669,21.7738,21.7391,21.7599,73600.0
2012-02-16 12:35:00,31.41,31.42,31.39,31.4,53700.0,21.7599,21.7669,21.7461,21.753,53700.0
2012-02-16 12:40:00,31.4,31.41,31.39,31.4,61800.0,21.753,21.7599,21.7461,21.753,61800.0
2012-02-16 12:45:00,31.4,31.4,31.37,31.38,33300.0,21.753,21.753,21.7322,21.7391,33300.0
2012-02-16 12:50:00,31.39,31.39,31.35,31.37,32800.0,21.7461,21.7461,21.7184,21.7322,32800.0
2012-02-16 12:55:00,31.36,31.37,31.35,31.36,23100.0,21.7253,21.7322,21.7184,21.7253,23100.0
2012-02-16 13:00:00,31.36,31.38,31.35,31.38,25000.0,21.7253,21.7391,21.7184,21.7391,25000.0
2012-02-16 13:05:00,31.38,31.38,31.35,31.38,36800.0,21.7391,21.7391,21.7184,21.7391,36800.0
2012-02-16 13:10:00,31.38,31.4,31.37,31.39,39600.0,21.7391,21.753,21.7322,21.7461,39600.0
2012-02-16 13:15:00,31.39,31.4,31.35,31.36,37200.0,21.7461,21.753,21.7184,21.7253,37200.0
2012-02-16 13:20:00,31.36,31.36,31.31,31.31,46400.0,21.7253,21.7253,21.6907,21.6907,46400.0
2012-02-16 13:25:00,31.32,31.34,31.31,31.34,25700.0,21.6976,21.7114,21.6907,21.7114,25700.0
2012-02-16 13:30:00,31.34,31.34,31.32,31.33,18700.0,21.7114,21.7114,21.6976,21.7045,18700.0
2012-02-16 13:35:00,31.32,31.37,31.32,31.36,51200.0,21.6976,21.7322,21.6976,21.7253,51200.0
2012-02-16 13:40:00,31.35,31.36,31.34,31.35,21200.0,21.7184,21.7253,21.7114,21.7184,21200.0
2012-02-16 13:45:00,31.35,31.35,31.31,31.32,39400.0,21.7184,21.7184,21.6907,21.6976,39400.0
2012-02-16 13:50:00,31.31,31.33,31.31,31.33,36700.0,21.6907,21.7045,21.6907,21.7045,36700.0
2012-02-16 13:55:00,31.33,31.34,31.31,31.34,82200.0,21.7045,21.7114,21.6907,21.7114,82200.0
2012-02-16 14:00:00,31.34,31.35,31.33,31.34,42200.0,21.7114,21.7184,21.7045,21.7114,42200.0
2012-02-16 14:05:00,31.33,31.34,31.3,31.31,60200.0,21.7045,21.7114,21.6837,21.6907,60200.0
2012-02-16 14:10:00,31.31,31.32,31.3,31.31,40200.0,21.6907,21.6976,21.6837,21.6907,40200.0
2012-02-16 14:15:00,31.31,31.32,31.27,31.32,96800.0,21.6907,21.6976,21.6629,21.6976,96800.0
2012-02-16 14:20:00,31.32,31.32,31.31,31.32,32500.0,21.6976,21.6976,21.6907,21.6976,32500.0
2012-02-16 14:25:00,31.32,31.33,31.3,31.3,82100.0,21.6976,21.7045,21.6837,21.6837,82100.0
2012-02-16 14:30:00,31.31,31.31,31.3,31.3,57800.0,21.6907,21.6907,21.6837,21.6837,57800.0
2012-02-16 14:35:00,31.31,31.31,31.26,31.26,86800.0,21.6907,21.6907,21.656,21.656,86800.0
2012-02-16 14:40:00,31.27,31.27,31.24,31.25,80300.0,21.6629,21.6629,21.6422,21.6491,80300.0
2012-02-16 14:45:00,31.25,31.25,31.23,31.24,42600.0,21.6491,21.6491,21.6352,21.6422,42600.0
2012-02-16 14:50:00,31.24,31.29,31.23,31.29,88300.0,21.6422,21.6768,21.6352,21.6768,88300.0
2012-02-16 14:55:00,31.28,31.31,31.28,31.3,40700.0,21.6699,21.6907,21.6699,21.6837,40700.0
2012-02-16 15:00:00,31.31,31.33,31.3,31.32,78100.0,21.6907,21.7045,21.6837,21.6976,78100.0
2012-02-16 15:05:00,31.32,31.32,31.3,31.3,60600.0,21.6976,21.6976,21.6837,21.6837,60600.0
2012-02-16 15:10:00,31.3,31.31,31.25,31.26,85500.0,21.6837,21.6907,21.6491,21.656,85500.0
2012-02-16 15:15:00,31.26,31.28,31.26,31.27,42400.0,21.656,21.6699,21.656,21.6629,42400.0
2012-02-16 15:20:00,31.28,31.28,31.24,31.24,91700.0,21.6699,21.6699,21.6422,21.6422,91700.0
2012-02-16 15:25:00,31.25,31.25,31.22,31.25,84000.0,21.6491,21.6491,21.6283,21.6491,84000.0
2012-02-16 15:30:00,31.25,31.25,31.24,31.25,41500.0,21.6491,21.6491,21.6422,21.6491,41500.0
2012-02-16 15:35:00,31.25,31.25,31.18,31.19,170700.0,21.6491,21.6491,21.6006,21.6075,170700.0
2012-02-16 15:40:00,31.19,31.26,31.18,31.26,133400.0,21.6075,21.656,21.6006,21.656,133400.0
2012-02-16 15:45:00,31.26,31.3,31.25,31.25,156800.0,21.656,21.6837,21.6491,21.6491,156800.0
2012-02-16 15:50:00,31.26,31.28,31.21,31.27,249600.0,21.656,21.6699,21.6214,21.6629,249600.0
2012-02-16 15:55:00,31.27,31.27,31.22,31.24,250700.0,21.6629,21.6629,21.6283,21.6422,250700.0
2012-02-17 09:30:00,31.48,31.49,31.38,31.4,516400.0,21.8084,21.8154,21.7391,21.753,516400.0
2012-02-17 09:35:00,31.39,31.47,31.38,31.45,67000.0,21.7461,21.8015,21.7391,21.7876,67000.0
2012-02-17 09:40:00,31.44,31.5,31.43,31.47,35900.0,21.7807,21.8223,21.7738,21.8015,35900.0
2012-02-17 09:45:00,31.48,31.49,31.36,31.38,43400.0,21.8084,21.8154,21.7253,21.7391,43400.0
2012-02-17 09:50:00,31.38,31.38,31.33,31.37,20200.0,21.7391,21.7391,21.7045,21.7322,20200.0
2012-02-17 09:55:00,31.38,31.38,31.33,31.34,21300.0,21.7391,21.7391,21.7045,21.7114,21300.0
2012-02-17 10:00:00,31.34,31.34,31.24,31.25,63100.0,21.7114,21.7114,21.6422,21.6491,63100.0
2012-02-17 10:05:00,31.25,31.29,31.25,31.26,16600.0,21.6491,21.6768,21.6491,21.656,16600.0
2012-02-17 10:10:00,31.26,31.33,31.26,31.32,27200.0,21.656,21.7045,21.656,21.6976,27200.0
2012-02-17 10:15:00,31.32,31.36,31.31,31.35,18500.0,21.6976,21.7253,21.6907,21.7184,18500.0
2012-02-17 10:20:00,31.35,31.38,31.35,31.38,20000.0,21.7184,21.7391,21.7184,21.7391,20000.0
2012-02-17 10:25:00,31.37,31.38,31.35,31.36,34400.0,21.7322,21.7391,21.7184,21.7253,34400.0
2012-02-17 10:30:00,31.35,31.36,31.33,31.33,24700.0,21.7184,21.7253,21.7045,21.7045,24700.0
2012-02-17 10:35:00,31.32,31.34,31.3,31.3,23100.0,21.6976,21.7114,21.6837,21.6837,23100.0
2012-02-17 10:40:00,31.3,31.34,31.29,31.29,25700.0,21.6837,21.7114,21.6768,21.6768,25700.0
2012-02-17 10:45:00,31.28,31.33,31.28,31.29,31100.0,21.6699,21.7045,21.6699,21.6768,31100.0
2012-02-17 10:50:00,31.29,31.29,31.24,31.24,23000.0,21.6768,21.6768,21.6422,21.6422,23000.0
2012-02-17 10:55:00,31.24,31.25,31.17,31.17,39300.0,21.6422,21.6491,21.5937,21.5937,39300.0
2012-02-17 11:00:00,31.18,31.22,31.16,31.21,39400.0,21.6006,21.6283,21.5867,21.6214,39400.0
2012-02-17 11:05:00,31.22,31.26,31.21,31.25,35800.0,21.6283,21.656,21.6214,21.6491,35800.0
2012-02-17 11:10:00,31.25,31.25,31.19,31.19,43000.0,21.6491,21.6491,21.6075,21.6075,43000.0
2012-02-17 11:15:00,31.19,31.24,31.19,31.23,13500.0,21.6075,21.6422,21.6075,21.6352,13500.0
2012-02-17 11:20:00,31.23,31.24,31.21,31.23,23600.0,21.6352,21.6422,21.6214,21.6352,23600.0
2012-02-17 11:25:00,31.23,31.26,31.21,31.25,36600.0,21.6352,21.656,21.6214,21.6491,36600.0
2012-02-17 11:30:00,31.25,31.25,31.23,31.24,10800.0,21.6491,21.6491,21.6352,21.6422,10800.0
2012-02-17 11:35:00,31.24,31.25,31.23,31.24,8100.0,21.6422,21.6491,21.6352,21.6422,8100.0
2012-02-17 11:40:00,31.23,31.24,31.22,31.22,13400.0,21.6352,21.6422,21.6283,21.6283,13400.0
2012-02-17 11:45:00,31.22,31.23,31.18,31.18,29500.0,21.6283,21.6352,21.6006,21.6006,29500.0
2012-02-17 11:50:00,31.19,31.19,31.17,31.17,18700.0,21.6075,21.6075,21.5937,21.5937,18700.0
2012-02-17 11:55:00,31.17,31.17,31.15,31.15,30900.0,21.5937,21.5937,21.5798,21.5798,30900.0
2012-02-17 12:00:00,31.16,31.17,31.12,31.12,34700.0,21.5867,21.5937,21.559,21.559,34700.0
2012-02-17 12:05:00,31.12,31.17,31.12,31.17,40400.0,21.559,21.5937,21.559,21.5937,40400.0
2012-02-17 12:10:00,31.16,31.19,31.16,31.19,14100.0,21.5867,21.6075,21.5867,21.6075,14100.0
2012-02-17 12:15:00,31.18,31.21,31.18,31.21,22600.0,21.6006,21.6214,21.6006,21.6214,22600.0
2012-02-17 12:20:00,31.21,31.21,31.2,31.2,19800.0,21.6214,21.6214,21.6144,21.6144,19800.0
2012-02-17 12:25:00,31.2,31.21,31.19,31.2,12300.0,21.6144,21.6214,21.6075,21.6144,12300.0
2012-02-17 12:30:00,31.19,31.19,31.17,31.17,7900.0,21.6075,21.6075,21.5937,21.5937,7900.0
2012-02-17 12:35:00,31.18,31.2,31.17,31.18,35300.0,21.6006,21.6144,21.5937,21.6006,35300.0
2012-02-17 12:40:00,31.18,31.19,31.15,31.17,44400.0,21.6006,21.6075,21.5798,21.5937,44400.0
2012-02-17 12:45:00,31.17,31.18,31.12,31.12,79500.0,21.5937,21.6006,21.559,21.559,79500.0
2012-02-17 12:50:00,31.11,31.11,31.08,31.1,51200.0,21.5521,21.5521,21.5313,21.5452,51200.0
2012-02-17 12:55:00,31.1,31.12,31.1,31.11,11100.0,21.5452,21.559,21.5452,21.5521,11100.0
2012-02-17 13:00:00,31.1,31.16,31.1,31.15,18600.0,21.5452,21.5867,21.5452,21.5798,18600.0
2012-02-17 13:05:00,31.16,31.19,31.15,31.19,19000.0,21.5867,21.6075,21.5798,21.6075,19000.0
2012-02-17 13:10:00,31.18,31.2,31.18,31.2,16800.0,21.6006,21.6144,21.6006,21.6144,16800.0
2012-02-17 13:15:00,31.2,31.22,31.19,31.22,12900.0,21.6144,21.6283,21.6075,21.6283,12900.0
2012-02-17 13:20:00,31.22,31.26,31.21,31.25,47800.0,21.6283,21.656,21.6214,21.6491,47800.0
2012-02-17 13:25:00,31.23,31.23,31.21,31.21,38500.0,21.6352,21.6352,21.6214,21.6214,38500.0
2012-02-17 13:30:00,31.22,31.22,31.21,31.21,3800.0,21.6283,21.6283,21.6214,21.6214,3800.0
2012-02-17 13:35:00,31.21,31.22,31.21,31.21,8500.0,21.6214,21.6283,21.6214,21.6214,8500.0
2012-02-17 13:40:00,31.21,31.22,31.19,31.2,31100.0,21.6214,21.6283,21.6075,21.6144,31100.0
2012-02-17 13:45:00,31.2,31.2,31.18,31.18,13400.0,21.6144,21.6144,21.6006,21.6006,13400.0
2012-02-17 13:50:00,31.19,31.19,31.18,31.18,5600.0,21.6075,21.6075,21.6006,21.6006,5600.0
2012-02-17 13:55:00,31.19,31.19,31.18,31.19,12200.0,21.6075,21.6075,21.6006,21.6075,12200.0
2012-02-17 14:00:00,31.18,31.19,31.18,31.18,9900.0,21.6006,21.6075,21.6006,21.6006,9900.0
2012-02-17 14:05:00,31.18,31.19,31.18,31.19,9100.0,21.6006,21.6075,21.6006,21.6075,9100.0
2012-02-17 14:10:00,31.19,31.24,31.18,31.23,49500.0,21.6075,21.6422,21.6006,21.6352,49500.0
2012-02-17 14:15:00,31.24,31.24,31.23,31.24,9700.0,21.6422,21.6422,21.6352,21.6422,9700.0
2012-02-17 14:20:00,31.23,31.27,31.23,31.26,35300.0,21.6352,21.6629,21.6352,21.656,35300.0
2012-02-17 14:25:00,31.26,31.26,31.25,31.25,6600.0,21.656,21.656,21.6491,21.6491,6600.0
2012-02-17 14:30:00,31.26,31.3,31.26,31.29,42600.0,21.656,21.6837,21.656,21.6768,42600.0
2012-02-17 14:35:00,31.29,31.3,31.29,31.29,31600.0,21.6768,21.6837,21.6768,21.6768,31600.0
2012-02-17 14:40:00,31.3,31.33,31.29,31.29,58300.0,21.6837,21.7045,21.6768,21.6768,58300.0
2012-02-17 14:45:00,31.29,31.33,31.29,31.33,30800.0,21.6768,21.7045,21.6768,21.7045,30800.0
2012-02-17 14:50:00,31.33,31.34,31.32,31.33,11000.0,21.7045,21.7114,21.6976,21.7045,11000.0
2012-02-17 14:55:00,31.34,31.34,31.3,31.3,19500.0,21.7114,21.7114,21.6837,21.6837,19500.0
2012-02-17 15:00:00,31.3,31.31,31.3,31.31,20200.0,21.6837,21.6907,21.6837,21.6907,20200.0
2012-02-17 15:05:00,31.31,31.33,31.31,31.32,23100.0,21.6907,21.7045,21.6907,21.6976,23100.0
2012-02-17 15:10:00,31.32,31.33,31.3,31.32,32500.0,21.6976,21.7045,21.6837,21.6976,32500.0
2012-02-17 15:15:00,31.32,31.33,31.29,31.33,41300.0,21.6976,21.7045,21.6768,21.7045,41300.0
2012-02-17 15:20:00,31.33,31.36,31.32,31.36,37100.0,21.7045,21.7253,21.6976,21.7253,37100.0
2012-02-17 15:25:00,31.36,31.37,31.35,31.36,17000.0,21.7253,21.7322,21.7184,21.7253,17000.0
2012-02-17 15:30:00,31.36,31.37,31.35,31.37,24600.0,21.7253,21.7322,21.7184,21.7322,24600.0
2012-02-17 15:35:00,31.36,31.37,31.33,31.35,122700.0,21.7253,21.7322,21.7045,21.7184,122700.0
2012-02-17 15:40:00,31.35,31.37,31.34,31.36,103400.0,21.7184,21.7322,21.7114,21.7253,103400.0
2012-02-17 15:45:00,31.35,31.38,31.34,31.36,52500.0,21.7184,21.7391,21.7114,21.7253,52500.0
2012-02-17 15:50:00,31.36,31.37,31.34,31.36,116400.0,21.7253,21.7322,21.7114,21.7253,116400.0
2012-02-17 15:55:00,31.36,31.36,31.34,31.35,225800.0,21.7253,21.7253,21.7114,21.7184,225800.0
2012-02-21 09:30:00,31.32,31.4,31.15,31.28,117400.0,21.6976,21.753,21.5798,21.6699,117400.0
2012-02-21 09:35:00,31.27,31.33,31.25,31.29,36200.0,21.6629,21.7045,21.6491,21.6768,36200.0
2012-02-21 09:40:00,31.29,31.35,31.25,31.32,78900.0,21.6768,21.7184,21.6491,21.6976,78900.0
2012-02-21 09:45:00,31.31,31.37,31.3,31.31,91200.0,21.6907,21.7322,21.6837,21.6907,91200.0
2012-02-21 09:50:00,31.31,31.32,31.23,31.24,193900.0,21.6907,21.6976,21.6352,21.6422,193900.0
2012-02-21 09:55:00,31.23,31.27,31.21,31.26,38300.0,21.6352,21.6629,21.6214,21.656,38300.0
2012-02-21 10:00:00,31.25,31.3,31.25,31.28,24900.0,21.6491,21.6837,21.6491,21.6699,24900.0
2012-02-21 10:05:00,31.28,31.29,31.25,31.25,36500.0,21.6699,21.6768,21.6491,21.6491,36500.0
2012-02-21 10:10:00,31.25,31.3,31.23,31.3,36000.0,21.6491,21.6837,21.6352,21.6837,36000.0
2012-02-21 10:15:00,31.3,31.36,31.3,31.36,23100.0,21.6837,21.7253,21.6837,21.7253,23100.0
2012-02-21 10:20:00,31.36,31.38,31.33,31.34,34100.0,21.7253,21.7391,21.7045,21.7114,34100.0
2012-02-21 10:25:00,31.34,31.35,31.31,31.31,16200.0,21.7114,21.7184,21.6907,21.6907,16200.0
2012-02-21 10:30:00,31.31,31.37,31.29,31.36,36700.0,21.6907,21.7322,21.6768,21.7253,36700.0
2012-02-21 10:35:00,31.37,31.43,31.36,31.43,26900.0,21.7322,21.7738,21.7253,21.7738,26900.0
2012-02-21 10:40:00,31.43,31.45,31.4,31.4,53400.0,21.7738,21.7876,21.753,21.753,53400.0
2012-02-21 10:45:00,31.4,31.44,31.4,31.43,23300.0,21.753,21.7807,21.753,21.7738,23300.0
2012-02-21 10:50:00,31.43,31.43,31.38,31.38,29800.0,21.7738,21.7738,21.7391,21.7391,29800.0
2012-02-21 10:55:00,31.38,31.42,31.38,31.41,34300.0,21.7391,21.7669,21.7391,21.7599,34300.0
2012-02-21 11:00:00,31.41,31.45,31.4,31.41,29400.0,21.7599,21.7876,21.753,21.7599,29400.0
2012-02-21 11:05:00,31.41,31.42,31.4,31.42,19300.0,21.7599,21.7669,21.753,21.7669,19300.0
2012-02-21 11:10:00,31.42,31.43,31.37,31.39,44000.0,21.7669,21.7738,21.7322,21.7461,44000.0
2012-02-21 11:15:00,31.4,31.43,31.39,31.43,16100.0,21.753,21.7738,21.7461,21.7738,16100.0
2012-02-21 11:20:00,31.42,31.5,31.42,31.49,39500.0,21.7669,21.8223,21.7669,21.8154,39500.0
2012-02-21 11:25:00,31.49,31.5,31.48,31.5,26000.0,21.8154,21.8223,21.8084,21.8223,26000.0
2012-02-21 11:30:00,31.49,31.5,31.49,31.5,13600.0,21.8154,21.8223,21.8154,21.8223,13600.0
2012-02-21 11:35:00,31.49,31.5,31.48,31.48,46300.0,21.8154,21.8223,21.8084,21.8084,46300.0
2012-02-21 11:40:00,31.48,31.49,31.44,31.44,17900.0,21.8084,21.8154,21.7807,21.7807,17900.0
2012-02-21 11:45:00,31.44,31.45,31.43,31.43,17300.0,21.7807,21.7876,21.7738,21.7738,17300.0
2012-02-21 11:50:00,31.44,31.44,31.41,31.41,16300.0,21.7807,21.7807,21.7599,21.7599,16300.0
2012-02-21 11:55:00,31.42,31.46,31.41,31.46,23300.0,21.7669,21.7946,21.7599,21.7946,23300.0
2012-02-21 12:00:00,31.46,31.46,31.42,31.43,70700.0,21.7946,21.7946,21.7669,21.7738,70700.0
2012-02-21 12:05:00,31.43,31.47,31.43,31.46,32600.0,21.7738,21.8015,21.7738,21.7946,32600.0
2012-02-21 12:10:00,31.46,31.5,31.46,31.5,23000.0,21.7946,21.8223,21.7946,21.8223,23000.0
2012-02-21 12:15:00,31.49,31.5,31.49,31.5,12400.0,21.8154,21.8223,21.8154,21.8223,12400.0
2012-02-21 12:20:00,31.5,31.5,31.49,31.5,12500.0,21.8223,21.8223,21.8154,21.8223,12500.0
2012-02-21 12:25:00,31.5,31.54,31.49,31.53,45800.0,21.8223,21.85,21.8154,21.8431,45800.0
2012-02-21 12:30:00,31.53,31.53,31.51,31.52,8300.0,21.8431,21.8431,21.8292,21.8361,8300.0
2012-02-21 12:35:00,31.52,31.52,31.47,31.48,41400.0,21.8361,21.8361,21.8015,21.8084,41400.0
2012-02-21 12:40:00,31.48,31.48,31.42,31.42,19700.0,21.8084,21.8084,21.7669,21.7669,19700.0
2012-02-21 12:45:00,31.42,31.43,31.38,31.39,18200.0,21.7669,21.7738,21.7391,21.7461,18200.0
2012-02-21 12:50:00,31.39,31.39,31.34,31.34,19400.0,21.7461,21.7461,21.7114,21.7114,19400.0
2012-02-21 12:55:00,31.34,31.36,31.34,31.35,16100.0,21.7114,21.7253,21.7114,21.7184,16100.0
2012-02-21 13:00:00,31.35,31.36,31.34,31.34,16200.0,21.7184,21.7253,21.7114,21.7114,16200.0
2012-02-21 13:05:00,31.34,31.34,31.28,31.3,84100.0,21.7114,21.7114,21.6699,21.6837,84100.0
2012-02-21 13:10:00,31.3,31.33,31.29,31.33,40900.0,21.6837,21.7045,21.6768,21.7045,40900.0
2012-02-21 13:15:00,31.33,31.33,31.32,31.33,6600.0,21.7045,21.7045,21.6976,21.7045,6600.0
2012-02-21 13:20:00,31.32,31.34,31.32,31.32,28100.0,21.6976,21.7114,21.6976,21.6976,28100.0
2012-02-21 13:25:00,31.33,31.35,31.27,31.27,81400.0,21.7045,21.7184,21.6629,21.6629,81400.0
2012-02-21 13:30:00,31.28,31.29,31.27,31.28,37400.0,21.6699,21.6768,21.6629,21.6699,37400.0
2012-02-21 13:35:00,31.28,31.29,31.28,31.28,16500.0,21.6699,21.6768,21.6699,21.6699,16500.0
2012-02-21 13:40:00,31.28,31.29,31.22,31.22,46700.0,21.6699,21.6768,21.6283,21.6283,46700.0
2012-02-21 13:45:00,31.22,31.22,31.2,31.21,48800.0,21.6283,21.6283,21.6144,21.6214,48800.0
2012-02-21 13:50:00,31.21,31.22,31.19,31.19,58900.0,21.6214,21.6283,21.6075,21.6075,58900.0
2012-02-21 13:55:00,31.19,31.21,31.16,31.21,47300.0,21.6075,21.6214,21.5867,21.6214,47300.0
2012-02-21 14:00:00,31.21,31.29,31.21,31.29,79100.0,21.6214,21.6768,21.6214,21.6768,79100.0
2012-02-21 14:05:00,31.29,31.33,31.28,31.33,28300.0,21.6768,21.7045,21.6699,21.7045,28300.0
2012-02-21 14:10:00,31.33,31.33,31.28,31.31,70500.0,21.7045,21.7045,21.6699,21.6907,70500.0
2012-02-21 14:15:00,31.31,31.35,31.3,31.34,44500.0,21.6907,21.7184,21.6837,21.7114,44500.0
2012-02-21 14:20:00,31.34,31.35,31.33,31.34,50000.0,21.7114,21.7184,21.7045,21.7114,50000.0
2012-02-21 14:25:00,31.34,31.39,31.34,31.38,46300.0,21.7114,21.7461,21.7114,21.7391,46300.0
2012-02-21 14:30:00,31.39,31.41,31.35,31.37,98800.0,21.7461,21.7599,21.7184,21.7322,98800.0
2012-02-21 14:35:00,31.37,31.38,31.33,31.34,76900.0,21.7322,21.7391,21.7045,21.7114,76900.0
2012-02-21 14:40:00,31.34,31.35,31.3,31.3,66400.0,21.7114,21.7184,21.6837,21.6837,66400.0
2012-02-21 14:45:00,31.3,31.31,31.28,31.3,74600.0,21.6837,21.6907,21.6699,21.6837,74600.0
2012-02-21 14:50:00,31.3,31.33,31.29,31.32,88700.0,21.6837,21.7045,21.6768,21.6976,88700.0
2012-02-21 14:55:00,31.32,31.33,31.3,31.32,48400.0,21.6976,21.7045,21.6837,21.6976,48400.0
2012-02-21 15:00:00,31.31,31.33,31.3,31.3,55800.0,21.6907,21.7045,21.6837,21.6837,55800.0
2012-02-21 15:05:00,31.31,31.32,31.3,31.32,48000.0,21.6907,21.6976,21.6837,21.6976,48000.0
2012-02-21 15:10:00,31.32,31.32,31.29,31.32,51100.0,21.6976,21.6976,21.6768,21.6976,51100.0
2012-02-21 15:15:00,31.32,31.33,31.31,31.32,48100.0,21.6976,21.7045,21.6907,21.6976,48100.0
2012-02-21 15:20:00,31.31,31.36,31.31,31.35,41600.0,21.6907,21.7253,21.6907,21.7184,41600.0
2012-02-21 15:25:00,31.35,31.36,31.27,31.31,89800.0,21.7184,21.7253,21.6629,21.6907,89800.0
2012-02-21 15:30:00,31.31,31.32,31.27,31.28,123100.0,21.6907,21.6976,21.6629,21.6699,123100.0
2012-02-21 15:35:00,31.29,31.34,31.27,31.34,74900.0,21.6768,21.7114,21.6629,21.7114,74900.0
2012-02-21 15:40:00,31.34,31.4,31.33,31.39,132500.0,21.7114,21.753,21.7045,21.7461,132500.0
2012-02-21 15:45:00,31.39,31.41,31.34,31.37,170000.0,21.7461,21.7599,21.7114,21.7322,170000.0
2012-02-21 15:50:00,31.37,31.37,31.32,31.36,208700.0,21.7322,21.7322,21.6976,21.7253,208700.0
2012-02-21 15:55:00,31.36,31.39,31.33,31.39,231200.0,21.7253,21.7461,21.7045,21.7461,231200.0
2012-02-22 09:30:00,31.12,31.36,31.12,31.35,93200.0,21.559,21.7253,21.559,21.7184,93200.0
2012-02-22 09:35:00,31.35,31.39,31.28,31.3,41300.0,21.7184,21.7461,21.6699,21.6837,41300.0
2012-02-22 09:40:00,31.3,31.4,31.29,31.4,55800.0,21.6837,21.753,21.6768,21.753,55800.0
2012-02-22 09:45:00,31.41,31.45,31.33,31.33,73500.0,21.7599,21.7876,21.7045,21.7045,73500.0
2012-02-22 09:50:00,31.33,31.44,31.33,31.4,99000.0,21.7045,21.7807,21.7045,21.753,99000.0
2012-02-22 09:55:00,31.39,31.46,31.39,31.46,63200.0,21.7461,21.7946,21.7461,21.7946,63200.0
2012-02-22 10:00:00,31.46,31.46,31.38,31.42,48600.0,21.7946,21.7946,21.7391,21.7669,48600.0
2012-02-22 10:05:00,31.42,31.48,31.41,31.46,24200.0,21.7669,21.8084,21.7599,21.7946,24200.0
2012-02-22 10:10:00,31.46,31.5,31.46,31.49,33600.0,21.7946,21.8223,21.7946,21.8154,33600.0
2012-02-22 10:15:00,31.49,31.55,31.48,31.53,44900.0,21.8154,21.8569,21.8084,21.8431,44900.0
2012-02-22 10:20:00,31.53,31.53,31.47,31.47,56900.0,21.8431,21.8431,21.8015,21.8015,56900.0
2012-02-22 10:25:00,31.47,31.49,31.46,31.48,28500.0,21.8015,21.8154,21.7946,21.8084,28500.0
2012-02-22 10:30:00,31.48,31.49,31.44,31.49,29200.0,21.8084,21.8154,21.7807,21.8154,29200.0
2012-02-22 10:35:00,31.49,31.5,31.48,31.49,29900.0,21.8154,21.8223,21.8084,21.8154,29900.0
2012-02-22 10:40:00,31.49,31.51,31.49,31.51,51000.0,21.8154,21.8292,21.8154,21.8292,51000.0
2012-02-22 10:45:00,31.51,31.53,31.5,31.53,23100.0,21.8292,21.8431,21.8223,21.8431,23100.0
2012-02-22 10:50:00,31.54,31.55,31.46,31.46,35200.0,21.85,21.8569,21.7946,21.7946,35200.0
2012-02-22 10:55:00,31.47,31.48,31.44,31.44,59300.0,21.8015,21.8084,21.7807,21.7807,59300.0
2012-02-22 11:00:00,31.44,31.49,31.43,31.48,48800.0,21.7807,21.8154,21.7738,21.8084,48800.0
2012-02-22 11:05:00,31.48,31.52,31.46,31.46,63100.0,21.8084,21.8361,21.7946,21.7946,63100.0
2012-02-22 11:10:00,31.47,31.47,31.37,31.37,30500.0,21.8015,21.8015,21.7322,21.7322,30500.0
2012-02-22 11:15:00,31.38,31.4,31.36,31.36,18700.0,21.7391,21.753,21.7253,21.7253,18700.0
2012-02-22 11:20:00,31.35,31.36,31.31,31.32,19000.0,21.7184,21.7253,21.6907,21.6976,19000.0
2012-02-22 11:25:00,31.33,31.38,31.33,31.34,31100.0,21.7045,21.7391,21.7045,21.7114,31100.0
2012-02-22 11:30:00,31.35,31.42,31.34,31.42,54900.0,21.7184,21.7669,21.7114,21.7669,54900.0
2012-02-22 11:35:00,31.42,31.44,31.41,31.42,33800.0,21.7669,21.7807,21.7599,21.7669,33800.0
2012-02-22 11:40:00,31.43,31.43,31.37,31.39,96500.0,21.7738,21.7738,21.7322,21.7461,96500.0
2012-02-22 11:45:00,31.4,31.41,31.38,31.39,40700.0,21.753,21.7599,21.7391,21.7461,40700.0
2012-02-22 11:50:00,31.4,31.4,31.39,31.4,10800.0,21.753,21.753,21.7461,21.753,10800.0
2012-02-22 11:55:00,31.39,31.41,31.37,31.4,26600.0,21.7461,21.7599,21.7322,21.753,26600.0
2012-02-22 12:00:00,31.41,31.41,31.37,31.38,21600.0,21.7599,21.7599,21.7322,21.7391,21600.0
2012-02-22 12:05:00,31.37,31.38,31.35,31.36,20800.0,21.7322,21.7391,21.7184,21.7253,20800.0
2012-02-22 12:10:00,31.35,31.39,31.35,31.38,31200.0,21.7184,21.7461,21.7184,21.7391,31200.0
2012-02-22 12:15:00,31.38,31.38,31.35,31.37,34700.0,21.7391,21.7391,21.7184,21.7322,34700.0
2012-02-22 12:20:00,31.37,31.37,31.33,31.33,17700.0,21.7322,21.7322,21.7045,21.7045,17700.0
2012-02-22 12:25:00,31.34,31.37,31.33,31.34,21800.0,21.7114,21.7322,21.7045,21.7114,21800.0
2012-02-22 12:30:00,31.34,31.35,31.33,31.34,17100.0,21.7114,21.7184,21.7045,21.7114,17100.0
2012-02-22 12:35:00,31.34,31.34,31.32,31.33,18900.0,21.7114,21.7114,21.6976,21.7045,18900.0
2012-02-22 12:40:00,31.33,31.35,31.32,31.35,30300.0,21.7045,21.7184,21.6976,21.7184,30300.0
2012-02-22 12:45:00,31.35,31.4,31.34,31.4,50900.0,21.7184,21.753,21.7114,21.753,50900.0
2012-02-22 12:50:00,31.4,31.42,31.38,31.41,34300.0,21.753,21.7669,21.7391,21.7599,34300.0
2012-02-22 12:55:00,31.4,31.42,31.4,31.41,12500.0,21.753,21.7669,21.753,21.7599,12500.0
2012-02-22 13:00:00,31.41,31.42,31.4,31.41,28000.0,21.7599,21.7669,21.753,21.7599,28000.0
2012-02-22 13:05:00,31.4,31.42,31.4,31.42,228800.0,21.753,21.7669,21.753,21.7669,228800.0
2012-02-22 13:10:00,31.42,31.46,31.42,31.46,31100.0,21.7669,21.7946,21.7669,21.7946,31100.0
2012-02-22 13:15:00,31.46,31.49,31.45,31.48,17500.0,21.7946,21.8154,21.7876,21.8084,17500.0
2012-02-22 13:20:00,31.49,31.54,31.48,31.54,37600.0,21.8154,21.85,21.8084,21.85,37600.0
2012-02-22 13:25:00,31.54,31.57,31.53,31.55,40700.0,21.85,21.8708,21.8431,21.8569,40700.0
2012-02-22 13:30:00,31.55,31.56,31.52,31.52,42600.0,21.8569,21.8638,21.8361,21.8361,42600.0
2012-02-22 13:35:00,31.52,31.56,31.52,31.54,65700.0,21.8361,21.8638,21.8361,21.85,65700.0
2012-02-22 13:40:00,31.54,31.55,31.54,31.55,12800.0,21.85,21.8569,21.85,21.8569,12800.0
2012-02-22 13:45:00,31.55,31.57,31.55,31.57,20700.0,21.8569,21.8708,21.8569,21.8708,20700.0
2012-02-22 13:50:00,31.57,31.6,31.56,31.6,33000.0,21.8708,21.8916,21.8638,21.8916,33000.0
2012-02-22 13:55:00,31.6,31.62,31.6,31.61,139400.0,21.8916,21.9054,21.8916,21.8985,139400.0
2012-02-22 14:00:00,31.6,31.62,31.6,31.61,28500.0,21.8916,21.9054,21.8916,21.8985,28500.0
2012-02-22 14:05:00,31.61,31.62,31.59,31.6,34400.0,21.8985,21.9054,21.8846,21.8916,34400.0
2012-02-22 14:10:00,31.6,31.61,31.58,31.6,32100.0,21.8916,21.8985,21.8777,21.8916,32100.0
2012-02-22 14:15:00,31.6,31.63,31.59,31.62,46800.0,21.8916,21.9123,21.8846,21.9054,46800.0
2012-02-22 14:20:00,31.62,31.63,31.61,31.62,17600.0,21.9054,21.9123,21.8985,21.9054,17600.0
2012-02-22 14:25:00,31.61,31.62,31.58,31.59,43000.0,21.8985,21.9054,21.8777,21.8846,43000.0
2012-02-22 14:30:00,31.59,31.6,31.58,31.59,29100.0,21.8846,21.8916,21.8777,21.8846,29100.0
2012-02-22 14:35:00,31.59,31.6,31.55,31.56,53200.0,21.8846,21.8916,21.8569,21.8638,53200.0
2012-02-22 14:40:00,31.56,31.57,31.54,31.56,45800.0,21.8638,21.8708,21.85,21.8638,45800.0
2012-02-22 14:45:00,31.55,31.56,31.52,31.55,69900.0,21.8569,21.8638,21.8361,21.8569,69900.0
2012-02-22 14:50:00,31.55,31.56,31.51,31.52,92900.0,21.8569,21.8638,21.8292,21.8361,92900.0
2012-02-22 14:55:00,31.52,31.53,31.51,31.53,58600.0,21.8361,21.8431,21.8292,21.8431,58600.0
2012-02-22 15:00:00,31.52,31.53,31.5,31.52,92000.0,21.8361,21.8431,21.8223,21.8361,92000.0
2012-02-22 15:05:00,31.52,31.53,31.51,31.51,26500.0,21.8361,21.8431,21.8292,21.8292,26500.0
2012-02-22 15:10:00,31.51,31.58,31.5,31.58,82400.0,21.8292,21.8777,21.8223,21.8777,82400.0
2012-02-22 15:15:00,31.58,31.58,31.54,31.54,32200.0,21.8777,21.8777,21.85,21.85,32200.0
2012-02-22 15:20:00,31.54,31.55,31.53,31.53,29800.0,21.85,21.8569,21.8431,21.8431,29800.0
2012-02-22 15:25:00,31.53,31.54,31.51,31.54,51400.0,21.8431,21.85,21.8292,21.85,51400.0
2012-02-22 15:30:00,31.54,31.55,31.53,31.55,51400.0,21.85,21.8569,21.8431,21.8569,51400.0
2012-02-22 15:35:00,31.55,31.57,31.54,31.57,67900.0,21.8569,21.8708,21.85,21.8708,67900.0
2012-02-22 15:40:00,31.57,31.59,31.55,31.56,51900.0,21.8708,21.8846,21.8569,21.8638,51900.0
2012-02-22 15:45:00,31.56,31.56,31.51,31.55,115400.0,21.8638,21.8638,21.8292,21.8569,115400.0
2012-02-22 15:50:00,31.54,31.55,31.52,31.55,120100.0,21.85,21.8569,21.8361,21.8569,120100.0
2012-02-22 15:55:00,31.54,31.56,31.52,31.55,287700.0,21.85,21.8638,21.8361,21.8569,287700.0
2012-02-23 09:30:00,31.56,31.65,31.5,31.55,112100.0,21.8638,21.9262,21.8223,21.8569,112100.0
2012-02-23 09:35:00,31.55,31.6,31.53,31.58,19500.0,21.8569,21.8916,21.8431,21.8777,19500.0
2012-02-23 09:40:00,31.57,31.59,31.54,31.57,29000.0,21.8708,21.8846,21.85,21.8708,29000.0
2012-02-23 09:45:00,31.58,31.6,31.56,31.56,44300.0,21.8777,21.8916,21.8638,21.8638,44300.0
2012-02-23 09:50:00,31.56,31.6,31.56,31.6,30400.0,21.8638,21.8916,21.8638,21.8916,30400.0
2012-02-23 09:55:00,31.6,31.62,31.58,31.58,37500.0,21.8916,21.9054,21.8777,21.8777,37500.0
2012-02-23 10:00:00,31.58,31.61,31.57,31.58,37400.0,21.8777,21.8985,21.8708,21.8777,37400.0
2012-02-23 10:05:00,31.58,31.65,31.58,31.64,84700.0,21.8777,21.9262,21.8777,21.9193,84700.0
2012-02-23 10:10:00,31.64,31.68,31.62,31.67,49300.0,21.9193,21.947,21.9054,21.94,49300.0
2012-02-23 10:15:00,31.67,31.68,31.64,31.68,65400.0,21.94,21.947,21.9193,21.947,65400.0
2012-02-23 10:20:00,31.68,31.68,31.65,31.66,61600.0,21.947,21.947,21.9262,21.9331,61600.0
2012-02-23 10:25:00,31.66,31.69,31.66,31.66,41800.0,21.9331,21.9539,21.9331,21.9331,41800.0
2012-02-23 10:30:00,31.65,31.66,31.64,31.66,22100.0,21.9262,21.9331,21.9193,21.9331,22100.0
2012-02-23 10:35:00,31.66,31.7,31.66,31.68,24300.0,21.9331,21.9608,21.9331,21.947,24300.0
2012-02-23 10:40:00,31.69,31.72,31.66,31.66,20400.0,21.9539,21.9747,21.9331,21.9331,20400.0
2012-02-23 10:45:00,31.66,31.73,31.66,31.73,30200.0,21.9331,21.9816,21.9331,21.9816,30200.0
2012-02-23 10:50:00,31.73,31.78,31.7,31.78,78800.0,21.9816,22.0163,21.9608,22.0163,78800.0
2012-02-23 10:55:00,31.78,31.83,31.78,31.79,70700.0,22.0163,22.0509,22.0163,22.0232,70700.0
2012-02-23 11:00:00,31.79,31.8,31.78,31.78,18900.0,22.0232,22.0301,22.0163,22.0163,18900.0
2012-02-23 11:05:00,31.79,31.79,31.69,31.7,76400.0,22.0232,22.0232,21.9539,21.9608,76400.0
2012-02-23 11:10:00,31.71,31.73,31.7,31.7,57300.0,21.9678,21.9816,21.9608,21.9608,57300.0
2012-02-23 11:15:00,31.7,31.74,31.67,31.73,36800.0,21.9608,21.9885,21.94,21.9816,36800.0
2012-02-23 11:20:00,31.72,31.76,31.72,31.73,40200.0,21.9747,22.0024,21.9747,21.9816,40200.0
2012-02-23 11:25:00,31.73,31.74,31.73,31.73,10500.0,21.9816,21.9885,21.9816,21.9816,10500.0
2012-02-23 11:30:00,31.73,31.76,31.7,31.74,59000.0,21.9816,22.0024,21.9608,21.9885,59000.0
2012-02-23 11:35:00,31.75,31.75,31.73,31.74,12300.0,21.9955,21.9955,21.9816,21.9885,12300.0
2012-02-23 11:40:00,31.74,31.75,31.73,31.73,20000.0,21.9885,21.9955,21.9816,21.9816,20000.0
2012-02-23 11:45:00,31.73,31.75,31.71,31.72,64400.0,21.9816,21.9955,21.9678,21.9747,64400.0
2012-02-23 11:50:00,31.72,31.73,31.71,31.73,9200.0,21.9747,21.9816,21.9678,21.9816,9200.0
2012-02-23 11:55:00,31.72,31.75,31.72,31.74,28400.0,21.9747,21.9955,21.9747,21.9885,28400.0
2012-02-23 12:00:00,31.74,31.76,31.71,31.72,27000.0,21.9885,22.0024,21.9678,21.9747,27000.0
2012-02-23 12:05:00,31.72,31.72,31.71,31.71,37500.0,21.9747,21.9747,21.9678,21.9678,37500.0
2012-02-23 12:10:00,31.72,31.72,31.71,31.71,14300.0,21.9747,21.9747,21.9678,21.9678,14300.0
2012-02-23 12:15:00,31.71,31.72,31.7,31.71,28600.0,21.9678,21.9747,21.9608,21.9678,28600.0
2012-02-23 12:20:00,31.72,31.72,31.71,31.71,38300.0,21.9747,21.9747,21.9678,21.9678,38300.0
2012-02-23 12:25:00,31.71,31.77,31.71,31.74,52900.0,21.9678,22.0093,21.9678,21.9885,52900.0
2012-02-23 12:30:00,31.75,31.79,31.74,31.78,18400.0,21.9955,22.0232,21.9885,22.0163,18400.0
2012-02-23 12:35:00,31.79,31.81,31.78,31.81,17200.0,22.0232,22.037,22.0163,22.037,17200.0
2012-02-23 12:40:00,31.81,31.84,31.8,31.81,45100.0,22.037,22.0578,22.0301,22.037,45100.0
2012-02-23 12:45:00,31.81,31.83,31.8,31.8,56400.0,22.037,22.0509,22.0301,22.0301,56400.0
2012-02-23 12:50:00,31.79,31.82,31.77,31.78,30500.0,22.0232,22.044,22.0093,22.0163,30500.0
2012-02-23 12:55:00,31.78,31.8,31.78,31.8,16400.0,22.0163,22.0301,22.0163,22.0301,16400.0
2012-02-23 13:00:00,31.79,31.8,31.77,31.78,25400.0,22.0232,22.0301,22.0093,22.0163,25400.0
2012-02-23 13:05:00,31.78,31.78,31.74,31.75,21000.0,22.0163,22.0163,21.9885,21.9955,21000.0
2012-02-23 13:10:00,31.75,31.77,31.74,31.77,29500.0,21.9955,22.0093,21.9885,22.0093,29500.0
2012-02-23 13:15:00,31.77,31.77,31.76,31.77,9400.0,22.0093,22.0093,22.0024,22.0093,9400.0
2012-02-23 13:20:00,31.77,31.77,31.72,31.72,27200.0,22.0093,22.0093,21.9747,21.9747,27200.0
2012-02-23 13:25:00,31.73,31.73,31.7,31.71,35600.0,21.9816,21.9816,21.9608,21.9678,35600.0
2012-02-23 13:30:00,31.72,31.77,31.71,31.71,67500.0,21.9747,22.0093,21.9678,21.9678,67500.0
2012-02-23 13:35:00,31.72,31.76,31.72,31.75,22100.0,21.9747,22.0024,21.9747,21.9955,22100.0
2012-02-23 13:40:00,31.76,31.79,31.74,31.76,36100.0,22.0024,22.0232,21.9885,22.0024,36100.0
2012-02-23 13:45:00,31.76,31.8,31.75,31.78,68000.0,22.0024,22.0301,21.9955,22.0163,68000.0
2012-02-23 13:50:00,31.79,31.81,31.77,31.8,52900.0,22.0232,22.037,22.0093,22.0301,52900.0
2012-02-23 13:55:00,31.8,31.8,31.77,31.8,40800.0,22.0301,22.0301,22.0093,22.0301,40800.0
2012-02-23 14:00:00,31.8,31.8,31.74,31.74,37200.0,22.0301,22.0301,21.9885,21.9885,37200.0
2012-02-23 14:05:00,31.74,31.75,31.74,31.74,18800.0,21.9885,21.9955,21.9885,21.9885,18800.0
2012-02-23 14:10:00,31.74,31.76,31.74,31.75,26100.0,21.9885,22.0024,21.9885,21.9955,26100.0
2012-02-23 14:15:00,31.75,31.78,31.74,31.76,21000.0,21.9955,22.0163,21.9885,22.0024,21000.0
2012-02-23 14:20:00,31.76,31.79,31.75,31.77,47500.0,22.0024,22.0232,21.9955,22.0093,47500.0
2012-02-23 14:25:00,31.76,31.79,31.75,31.78,38200.0,22.0024,22.0232,21.9955,22.0163,38200.0
2012-02-23 14:30:00,31.79,31.79,31.74,31.76,93300.0,22.0232,22.0232,21.9885,22.0024,93300.0
2012-02-23 14:35:00,31.77,31.79,31.76,31.77,41500.0,22.0093,22.0232,22.0024,22.0093,41500.0
2012-02-23 14:40:00,31.78,31.78,31.72,31.72,24200.0,22.0163,22.0163,21.9747,21.9747,24200.0
2012-02-23 14:45:00,31.72,31.74,31.72,31.73,37200.0,21.9747,21.9885,21.9747,21.9816,37200.0
2012-02-23 14:50:00,31.73,31.74,31.72,31.72,32800.0,21.9816,21.9885,21.9747,21.9747,32800.0
2012-02-23 14:55:00,31.73,31.73,31.72,31.72,14200.0,21.9816,21.9816,21.9747,21.9747,14200.0
2012-02-23 15:00:00,31.73,31.75,31.72,31.75,44600.0,21.9816,21.9955,21.9747,21.9955,44600.0
2012-02-23 15:05:00,31.76,31.78,31.75,31.78,38300.0,22.0024,22.0163,21.9955,22.0163,38300.0
2012-02-23 15:10:00,31.77,31.8,31.77,31.78,72400.0,22.0093,22.0301,22.0093,22.0163,72400.0
2012-02-23 15:15:00,31.77,31.78,31.77,31.78,25400.0,22.0093,22.0163,22.0093,22.0163,25400.0
2012-02-23 15:20:00,31.78,31.78,31.73,31.74,101000.0,22.0163,22.0163,21.9816,21.9885,101000.0
2012-02-23 15:25:00,31.74,31.77,31.74,31.76,43500.0,21.9885,22.0093,21.9885,22.0024,43500.0
2012-02-23 15:30:00,31.77,31.81,31.76,31.77,108900.0,22.0093,22.037,22.0024,22.0093,108900.0
2012-02-23 15:35:00,31.77,31.81,31.77,31.77,88700.0,22.0093,22.037,22.0093,22.0093,88700.0
2012-02-23 15:40:00,31.77,31.79,31.76,31.77,103900.0,22.0093,22.0232,22.0024,22.0093,103900.0
2012-02-23 15:45:00,31.76,31.77,31.74,31.76,74600.0,22.0024,22.0093,21.9885,22.0024,74600.0
2012-02-23 15:50:00,31.76,31.81,31.76,31.78,213300.0,22.0024,22.037,22.0024,22.0163,213300.0
2012-02-23 15:55:00,31.78,31.8,31.73,31.76,357600.0,22.0163,22.0301,21.9816,22.0024,357600.0
2012-02-24 09:30:00,31.81,31.84,31.72,31.82,117100.0,22.037,22.0578,21.9747,22.044,117100.0
2012-02-24 09:35:00,31.83,31.95,31.79,31.86,191400.0,22.0509,22.134,22.0232,22.0717,191400.0
2012-02-24 09:40:00,31.86,31.96,31.86,31.96,67500.0,22.0717,22.141,22.0717,22.141,67500.0
2012-02-24 09:45:00,31.95,31.98,31.9,31.9,127200.0,22.134,22.1548,22.0994,22.0994,127200.0
2012-02-24 09:50:00,31.89,31.9,31.85,31.85,35200.0,22.0925,22.0994,22.0647,22.0647,35200.0
2012-02-24 09:55:00,31.85,31.91,31.85,31.89,27200.0,22.0647,22.1063,22.0647,22.0925,27200.0
2012-02-24 10:00:00,31.9,31.94,31.89,31.93,25300.0,22.0994,22.1271,22.0925,22.1202,25300.0
2012-02-24 10:05:00,31.94,31.98,31.94,31.97,44900.0,22.1271,22.1548,22.1271,22.1479,44900.0
2012-02-24 10:10:00,31.97,32.0,31.96,32.0,101900.0,22.1479,22.1687,22.141,22.1687,101900.0
2012-02-24 10:15:00,32.0,32.0,31.95,32.0,68400.0,22.1687,22.1687,22.134,22.1687,68400.0
2012-02-24 10:20:00,32.0,32.0,31.96,31.96,41100.0,22.1687,22.1687,22.141,22.141,41100.0
2012-02-24 10:25:00,31.96,32.04,31.95,31.98,172500.0,22.141,22.1964,22.134,22.1548,172500.0
2012-02-24 10:30:00,31.98,32.0,31.97,31.99,41800.0,22.1548,22.1687,22.1479,22.1617,41800.0
2012-02-24 10:35:00,31.99,31.99,31.89,31.9,135300.0,22.1617,22.1617,22.0925,22.0994,135300.0
2012-02-24 10:40:00,31.89,31.94,31.89,31.93,18600.0,22.0925,22.1271,22.0925,22.1202,18600.0
2012-02-24 10:45:00,31.94,31.96,31.9,31.95,22500.0,22.1271,22.141,22.0994,22.134,22500.0
2012-02-24 10:50:00,31.96,31.96,31.91,31.94,25200.0,22.141,22.141,22.1063,22.1271,25200.0
2012-02-24 10:55:00,31.94,31.96,31.93,31.95,26600.0,22.1271,22.141,22.1202,22.134,26600.0
2012-02-24 11:00:00,31.96,32.01,31.95,32.01,107500.0,22.141,22.1756,22.134,22.1756,107500.0
2012-02-24 11:05:00,32.01,32.02,31.95,31.97,36900.0,22.1756,22.1825,22.134,22.1479,36900.0
2012-02-24 11:10:00,31.98,31.98,31.94,31.97,244400.0,22.1548,22.1548,22.1271,22.1479,244400.0
2012-02-24 11:15:00,31.96,31.98,31.96,31.98,22400.0,22.141,22.1548,22.141,22.1548,22400.0
2012-02-24 11:20:00,31.97,32.0,31.97,32.0,24300.0,22.1479,22.1687,22.1479,22.1687,24300.0
2012-02-24 11:25:00,32.0,32.01,31.99,32.0,31300.0,22.1687,22.1756,22.1617,22.1687,31300.0
2012-02-24 11:30:00,32.0,32.0,31.98,31.99,34600.0,22.1687,22.1687,22.1548,22.1617,34600.0
2012-02-24 11:35:00,31.99,32.02,31.99,32.02,37000.0,22.1617,22.1825,22.1617,22.1825,37000.0
2012-02-24 11:40:00,32.02,32.03,32.0,32.02,44500.0,22.1825,22.1894,22.1687,22.1825,44500.0
2012-02-24 11:45:00,32.03,32.05,32.02,32.04,44500.0,22.1894,22.2033,22.1825,22.1964,44500.0
2012-02-24 11:50:00,32.03,32.05,32.03,32.05,36700.0,22.1894,22.2033,22.1894,22.2033,36700.0
2012-02-24 11:55:00,32.05,32.05,32.03,32.04,17000.0,22.2033,22.2033,22.1894,22.1964,17000.0
2012-02-24 12:00:00,32.04,32.05,32.03,32.05,49200.0,22.1964,22.2033,22.1894,22.2033,49200.0
2012-02-24 12:05:00,32.05,32.05,32.03,32.03,19300.0,22.2033,22.2033,22.1894,22.1894,19300.0
2012-02-24 12:10:00,32.03,32.03,32.02,32.03,13400.0,22.1894,22.1894,22.1825,22.1894,13400.0
2012-02-24 12:15:00,32.02,32.04,32.02,32.04,29300.0,22.1825,22.1964,22.1825,22.1964,29300.0
2012-02-24 12:20:00,32.04,32.04,32.02,32.03,22900.0,22.1964,22.1964,22.1825,22.1894,22900.0
2012-02-24 12:25:00,32.03,32.04,32.01,32.01,41000.0,22.1894,22.1964,22.1756,22.1756,41000.0
2012-02-24 12:30:00,32.02,32.04,32.01,32.03,32600.0,22.1825,22.1964,22.1756,22.1894,32600.0
2012-02-24 12:35:00,32.02,32.02,32.01,32.02,12500.0,22.1825,22.1825,22.1756,22.1825,12500.0
2012-02-24 12:40:00,32.02,32.02,32.0,32.01,34400.0,22.1825,22.1825,22.1687,22.1756,34400.0
2012-02-24 12:45:00,32.0,32.01,32.0,32.01,15300.0,22.1687,22.1756,22.1687,22.1756,15300.0
2012-02-24 12:50:00,32.0,32.0,31.96,31.96,20300.0,22.1687,22.1687,22.141,22.141,20300.0
2012-02-24 12:55:00,31.96,31.97,31.95,31.96,12600.0,22.141,22.1479,22.134,22.141,12600.0
2012-02-24 13:00:00,31.96,31.98,31.95,31.97,38800.0,22.141,22.1548,22.134,22.1479,38800.0
2012-02-24 13:05:00,31.96,31.98,31.95,31.97,46300.0,22.141,22.1548,22.134,22.1479,46300.0
2012-02-24 13:10:00,31.96,31.97,31.96,31.96,28400.0,22.141,22.1479,22.141,22.141,28400.0
2012-02-24 13:15:00,31.97,32.01,31.96,31.98,58500.0,22.1479,22.1756,22.141,22.1548,58500.0
2012-02-24 13:20:00,31.98,31.99,31.97,31.97,21200.0,22.1548,22.1617,22.1479,22.1479,21200.0
2012-02-24 13:25:00,31.98,31.98,31.96,31.96,20200.0,22.1548,22.1548,22.141,22.141,20200.0
2012-02-24 13:30:00,31.96,31.97,31.96,31.96,31900.0,22.141,22.1479,22.141,22.141,31900.0
2012-02-24 13:35:00,31.96,31.97,31.96,31.96,22800.0,22.141,22.1479,22.141,22.141,22800.0
2012-02-24 13:40:00,31.96,31.97,31.95,31.96,47500.0,22.141,22.1479,22.134,22.141,47500.0
2012-02-24 13:45:00,31.96,31.96,31.9,31.91,27000.0,22.141,22.141,22.0994,22.1063,27000.0
2012-02-24 13:50:00,31.9,31.94,31.9,31.93,36200.0,22.0994,22.1271,22.0994,22.1202,36200.0
2012-02-24 13:55:00,31.93,31.97,31.93,31.97,42400.0,22.1202,22.1479,22.1202,22.1479,42400.0
2012-02-24 14:00:00,31.97,31.98,31.96,31.97,28900.0,22.1479,22.1548,22.141,22.1479,28900.0
2012-02-24 14:05:00,31.97,31.99,31.94,31.98,42100.0,22.1479,22.1617,22.1271,22.1548,42100.0
2012-02-24 14:10:00,31.98,31.98,31.97,31.98,11800.0,22.1548,22.1548,22.1479,22.1548,11800.0
2012-02-24 14:15:00,31.97,31.98,31.92,31.92,23500.0,22.1479,22.1548,22.1132,22.1132,23500.0
2012-02-24 14:20:00,31.92,31.93,31.9,31.9,17400.0,22.1132,22.1202,22.0994,22.0994,17400.0
2012-02-24 14:25:00,31.9,31.91,31.9,31.9,24300.0,22.0994,22.1063,22.0994,22.0994,24300.0
2012-02-24 14:30:00,31.89,31.9,31.85,31.86,31100.0,22.0925,22.0994,22.0647,22.0717,31100.0
2012-02-24 14:35:00,31.86,31.86,31.83,31.86,34700.0,22.0717,22.0717,22.0509,22.0717,34700.0
2012-02-24 14:40:00,31.86,31.86,31.83,31.84,25600.0,22.0717,22.0717,22.0509,22.0578,25600.0
2012-02-24 14:45:00,31.83,31.87,31.82,31.87,32800.0,22.0509,22.0786,22.044,22.0786,32800.0
2012-02-24 14:50:00,31.87,31.87,31.79,31.81,38900.0,22.0786,22.0786,22.0232,22.037,38900.0
2012-02-24 14:55:00,31.8,31.84,31.8,31.83,24600.0,22.0301,22.0578,22.0301,22.0509,24600.0
2012-02-24 15:00:00,31.84,31.86,31.83,31.86,35700.0,22.0578,22.0717,22.0509,22.0717,35700.0
2012-02-24 15:05:00,31.86,31.91,31.86,31.9,54900.0,22.0717,22.1063,22.0717,22.0994,54900.0
2012-02-24 15:10:00,31.89,31.9,31.86,31.89,39000.0,22.0925,22.0994,22.0717,22.0925,39000.0
2012-02-24 15:15:00,31.89,31.9,31.88,31.89,29000.0,22.0925,22.0994,22.0855,22.0925,29000.0
2012-02-24 15:20:00,31.9,31.91,31.89,31.91,28700.0,22.0994,22.1063,22.0925,22.1063,28700.0
2012-02-24 15:25:00,31.91,31.91,31.88,31.89,36400.0,22.1063,22.1063,22.0855,22.0925,36400.0
2012-02-24 15:30:00,31.89,31.9,31.86,31.9,63800.0,22.0925,22.0994,22.0717,22.0994,63800.0
2012-02-24 15:35:00,31.9,31.92,31.89,31.91,45200.0,22.0994,22.1132,22.0925,22.1063,45200.0
2012-02-24 15:40:00,31.9,31.96,31.89,31.95,208400.0,22.0994,22.141,22.0925,22.134,208400.0
2012-02-24 15:45:00,31.95,31.96,31.89,31.91,73800.0,22.134,22.141,22.0925,22.1063,73800.0
2012-02-24 15:50:00,31.92,31.95,31.91,31.95,161000.0,22.1132,22.134,22.1063,22.134,161000.0
2012-02-24 15:55:00,31.95,31.96,31.92,31.96,236200.0,22.134,22.141,22.1132,22.141,236200.0
2012-02-27 09:30:00,31.79,31.82,31.7,31.7,96900.0,22.0232,22.044,21.9608,21.9608,96900.0
2012-02-27 09:35:00,31.7,31.74,31.61,31.67,34600.0,21.9608,21.9885,21.8985,21.94,34600.0
2012-02-27 09:40:00,31.67,31.67,31.55,31.59,39100.0,21.94,21.94,21.8569,21.8846,39100.0
2012-02-27 09:45:00,31.59,31.6,31.49,31.55,92500.0,21.8846,21.8916,21.8154,21.8569,92500.0
2012-02-27 09:50:00,31.56,31.58,31.55,31.56,110600.0,21.8638,21.8777,21.8569,21.8638,110600.0
2012-02-27 09:55:00,31.57,31.65,31.57,31.64,46400.0,21.8708,21.9262,21.8708,21.9193,46400.0
2012-02-27 10:00:00,31.64,31.75,31.64,31.68,107200.0,21.9193,21.9955,21.9193,21.947,107200.0
2012-02-27 10:05:00,31.69,31.71,31.66,31.67,38200.0,21.9539,21.9678,21.9331,21.94,38200.0
2012-02-27 10:10:00,31.66,31.7,31.66,31.68,36800.0,21.9331,21.9608,21.9331,21.947,36800.0
2012-02-27 10:15:00,31.67,31.73,31.64,31.71,59100.0,21.94,21.9816,21.9193,21.9678,59100.0
2012-02-27 10:20:00,31.71,31.73,31.65,31.66,51700.0,21.9678,21.9816,21.9262,21.9331,51700.0
2012-02-27 10:25:00,31.65,31.66,31.63,31.65,65800.0,21.9262,21.9331,21.9123,21.9262,65800.0
2012-02-27 10:30:00,31.66,31.67,31.62,31.62,66900.0,21.9331,21.94,21.9054,21.9054,66900.0
2012-02-27 10:35:00,31.62,31.63,31.6,31.61,55100.0,21.9054,21.9123,21.8916,21.8985,55100.0
2012-02-27 10:40:00,31.62,31.68,31.61,31.66,28700.0,21.9054,21.947,21.8985,21.9331,28700.0
2012-02-27 10:45:00,31.66,31.72,31.65,31.69,44100.0,21.9331,21.9747,21.9262,21.9539,44100.0
2012-02-27 10:50:00,31.68,31.69,31.66,31.66,20000.0,21.947,21.9539,21.9331,21.9331,20000.0
2012-02-27 10:55:00,31.67,31.67,31.63,31.63,15900.0,21.94,21.94,21.9123,21.9123,15900.0
2012-02-27 11:00:00,31.64,31.65,31.62,31.62,32400.0,21.9193,21.9262,21.9054,21.9054,32400.0
2012-02-27 11:05:00,31.63,31.67,31.63,31.67,22800.0,21.9123,21.94,21.9123,21.94,22800.0
2012-02-27 11:10:00,31.67,31.67,31.64,31.64,22500.0,21.94,21.94,21.9193,21.9193,22500.0
2012-02-27 11:15:00,31.64,31.65,31.62,31.63,63000.0,21.9193,21.9262,21.9054,21.9123,63000.0
2012-02-27 11:20:00,31.63,31.66,31.62,31.66,53600.0,21.9123,21.9331,21.9054,21.9331,53600.0
2012-02-27 11:25:00,31.67,31.67,31.62,31.64,38500.0,21.94,21.94,21.9054,21.9193,38500.0
2012-02-27 11:30:00,31.64,31.69,31.64,31.68,49300.0,21.9193,21.9539,21.9193,21.947,49300.0
2012-02-27 11:35:00,31.68,31.69,31.65,31.66,36400.0,21.947,21.9539,21.9262,21.9331,36400.0
2012-02-27 11:40:00,31.66,31.67,31.64,31.65,47100.0,21.9331,21.94,21.9193,21.9262,47100.0
2012-02-27 11:45:00,31.65,31.66,31.62,31.66,34100.0,21.9262,21.9331,21.9054,21.9331,34100.0
2012-02-27 11:50:00,31.66,31.66,31.62,31.63,26600.0,21.9331,21.9331,21.9054,21.9123,26600.0
2012-02-27 11:55:00,31.63,31.64,31.6,31.64,44000.0,21.9123,21.9193,21.8916,21.9193,44000.0
2012-02-27 12:00:00,31.64,31.64,31.61,31.64,40500.0,21.9193,21.9193,21.8985,21.9193,40500.0
2012-02-27 12:05:00,31.63,31.64,31.59,31.6,50500.0,21.9123,21.9193,21.8846,21.8916,50500.0
2012-02-27 12:10:00,31.61,31.62,31.59,31.61,31000.0,21.8985,21.9054,21.8846,21.8985,31000.0
2012-02-27 12:15:00,31.6,31.61,31.59,31.6,28500.0,21.8916,21.8985,21.8846,21.8916,28500.0
2012-02-27 12:20:00,31.6,31.61,31.58,31.59,41800.0,21.8916,21.8985,21.8777,21.8846,41800.0
2012-02-27 12:25:00,31.59,31.63,31.58,31.63,41700.0,21.8846,21.9123,21.8777,21.9123,41700.0
2012-02-27 12:30:00,31.62,31.63,31.59,31.59,24800.0,21.9054,21.9123,21.8846,21.8846,24800.0
2012-02-27 12:35:00,31.6,31.62,31.6,31.61,45400.0,21.8916,21.9054,21.8916,21.8985,45400.0
2012-02-27 12:40:00,31.61,31.64,31.6,31.6,27800.0,21.8985,21.9193,21.8916,21.8916,27800.0
2012-02-27 12:45:00,31.61,31.69,31.59,31.69,71700.0,21.8985,21.9539,21.8846,21.9539,71700.0
2012-02-27 12:50:00,31.69,31.74,31.68,31.7,25800.0,21.9539,21.9885,21.947,21.9608,25800.0
2012-02-27 12:55:00,31.7,31.7,31.66,31.66,9400.0,21.9608,21.9608,21.9331,21.9331,9400.0
2012-02-27 13:00:00,31.67,31.67,31.64,31.66,14300.0,21.94,21.94,21.9193,21.9331,14300.0
2012-02-27 13:05:00,31.66,31.66,31.62,31.63,18000.0,21.9331,21.9331,21.9054,21.9123,18000.0
2012-02-27 13:10:00,31.64,31.66,31.64,31.65,13900.0,21.9193,21.9331,21.9193,21.9262,13900.0
2012-02-27 13:15:00,31.65,31.7,31.65,31.7,17100.0,21.9262,21.9608,21.9262,21.9608,17100.0
2012-02-27 13:20:00,31.7,31.7,31.66,31.66,16400.0,21.9608,21.9608,21.9331,21.9331,16400.0
2012-02-27 13:25:00,31.66,31.67,31.62,31.62,15600.0,21.9331,21.94,21.9054,21.9054,15600.0
2012-02-27 13:30:00,31.62,31.64,31.6,31.64,22800.0,21.9054,21.9193,21.8916,21.9193,22800.0
2012-02-27 13:35:00,31.64,31.65,31.63,31.65,13100.0,21.9193,21.9262,21.9123,21.9262,13100.0
2012-02-27 13:40:00,31.65,31.67,31.64,31.67,18800.0,21.9262,21.94,21.9193,21.94,18800.0
2012-02-27 13:45:00,31.67,31.67,31.62,31.62,18300.0,21.94,21.94,21.9054,21.9054,18300.0
2012-02-27 13:50:00,31.63,31.67,31.62,31.62,16700.0,21.9123,21.94,21.9054,21.9054,16700.0
2012-02-27 13:55:00,31.62,31.63,31.61,31.63,15200.0,21.9054,21.9123,21.8985,21.9123,15200.0
2012-02-27 14:00:00,31.63,31.66,31.62,31.66,18500.0,21.9123,21.9331,21.9054,21.9331,18500.0
2012-02-27 14:05:00,31.66,31.68,31.63,31.63,23800.0,21.9331,21.947,21.9123,21.9123,23800.0
2012-02-27 14:10:00,31.63,31.64,31.61,31.62,20000.0,21.9123,21.9193,21.8985,21.9054,20000.0
2012-02-27 14:15:00,31.61,31.62,31.61,31.62,17600.0,21.8985,21.9054,21.8985,21.9054,17600.0
2012-02-27 14:20:00,31.61,31.62,31.6,31.62,58400.0,21.8985,21.9054,21.8916,21.9054,58400.0
2012-02-27 14:25:00,31.61,31.62,31.61,31.62,10500.0,21.8985,21.9054,21.8985,21.9054,10500.0
2012-02-27 14:30:00,31.61,31.62,31.61,31.61,30500.0,21.8985,21.9054,21.8985,21.8985,30500.0
2012-02-27 14:35:00,31.62,31.63,31.61,31.63,21900.0,21.9054,21.9123,21.8985,21.9123,21900.0
2012-02-27 14:40:00,31.63,31.67,31.62,31.67,50200.0,21.9123,21.94,21.9054,21.94,50200.0
2012-02-27 14:45:00,31.66,31.7,31.64,31.69,51000.0,21.9331,21.9608,21.9193,21.9539,51000.0
2012-02-27 14:50:00,31.69,31.69,31.64,31.64,30800.0,21.9539,21.9539,21.9193,21.9193,30800.0
2012-02-27 14:55:00,31.64,31.66,31.63,31.65,125300.0,21.9193,21.9331,21.9123,21.9262,125300.0
2012-02-27 15:00:00,31.65,31.73,31.65,31.73,58200.0,21.9262,21.9816,21.9262,21.9816,58200.0
2012-02-27 15:05:00,31.71,31.74,31.7,31.73,56700.0,21.9678,21.9885,21.9608,21.9816,56700.0
2012-02-27 15:10:00,31.73,31.76,31.7,31.7,55500.0,21.9816,22.0024,21.9608,21.9608,55500.0
2012-02-27 15:15:00,31.7,31.72,31.67,31.7,62400.0,21.9608,21.9747,21.94,21.9608,62400.0
2012-02-27 15:20:00,31.69,31.71,31.68,31.69,21700.0,21.9539,21.9678,21.947,21.9539,21700.0
2012-02-27 15:25:00,31.69,31.7,31.65,31.67,53600.0,21.9539,21.9608,21.9262,21.94,53600.0
2012-02-27 15:30:00,31.67,31.71,31.67,31.7,59300.0,21.94,21.9678,21.94,21.9608,59300.0
2012-02-27 15:35:00,31.69,31.73,31.69,31.71,41700.0,21.9539,21.9816,21.9539,21.9678,41700.0
2012-02-27 15:40:00,31.72,31.74,31.7,31.71,67600.0,21.9747,21.9885,21.9608,21.9678,67600.0
2012-02-27 15:45:00,31.71,31.71,31.66,31.68,90000.0,21.9678,21.9678,21.9331,21.947,90000.0
2012-02-27 15:50:00,31.69,31.7,31.68,31.68,163900.0,21.9539,21.9608,21.947,21.947,163900.0
2012-02-27 15:55:00,31.69,31.72,31.68,31.7,359000.0,21.9539,21.9747,21.947,21.9608,359000.0
2012-02-28 09:30:00,31.6,31.65,31.5,31.52,170100.0,21.8916,21.9262,21.8223,21.8361,170100.0
2012-02-28 09:35:00,31.52,31.57,31.49,31.55,190300.0,21.8361,21.8708,21.8154,21.8569,190300.0
2012-02-28 09:40:00,31.54,31.6,31.45,31.49,157000.0,21.85,21.8916,21.7876,21.8154,157000.0
2012-02-28 09:45:00,31.49,31.55,31.48,31.51,80700.0,21.8154,21.8569,21.8084,21.8292,80700.0
2012-02-28 09:50:00,31.5,31.58,31.47,31.54,62000.0,21.8223,21.8777,21.8015,21.85,62000.0
2012-02-28 09:55:00,31.53,31.59,31.49,31.58,35100.0,21.8431,21.8846,21.8154,21.8777,35100.0
2012-02-28 10:00:00,31.58,31.67,31.51,31.52,111200.0,21.8777,21.94,21.8292,21.8361,111200.0
2012-02-28 10:05:00,31.52,31.53,31.38,31.39,95700.0,21.8361,21.8431,21.7391,21.7461,95700.0
2012-02-28 10:10:00,31.39,31.44,31.38,31.43,36000.0,21.7461,21.7807,21.7391,21.7738,36000.0
2012-02-28 10:15:00,31.44,31.51,31.42,31.51,29300.0,21.7807,21.8292,21.7669,21.8292,29300.0
2012-02-28 10:20:00,31.51,31.52,31.41,31.41,47400.0,21.8292,21.8361,21.7599,21.7599,47400.0
2012-02-28 10:25:00,31.41,31.41,31.36,31.4,50200.0,21.7599,21.7599,21.7253,21.753,50200.0
2012-02-28 10:30:00,31.41,31.52,31.41,31.49,40400.0,21.7599,21.8361,21.7599,21.8154,40400.0
2012-02-28 10:35:00,31.49,31.52,31.46,31.52,35200.0,21.8154,21.8361,21.7946,21.8361,35200.0
2012-02-28 10:40:00,31.52,31.53,31.49,31.51,31000.0,21.8361,21.8431,21.8154,21.8292,31000.0
2012-02-28 10:45:00,31.51,31.53,31.44,31.44,38200.0,21.8292,21.8431,21.7807,21.7807,38200.0
2012-02-28 10:50:00,31.45,31.45,31.36,31.37,59600.0,21.7876,21.7876,21.7253,21.7322,59600.0
2012-02-28 10:55:00,31.38,31.47,31.38,31.47,28700.0,21.7391,21.8015,21.7391,21.8015,28700.0
2012-02-28 11:00:00,31.47,31.53,31.46,31.46,36200.0,21.8015,21.8431,21.7946,21.7946,36200.0
2012-02-28 11:05:00,31.46,31.49,31.44,31.49,37100.0,21.7946,21.8154,21.7807,21.8154,37100.0
2012-02-28 11:10:00,31.49,31.5,31.46,31.49,27500.0,21.8154,21.8223,21.7946,21.8154,27500.0
2012-02-28 11:15:00,31.49,31.5,31.46,31.5,41500.0,21.8154,21.8223,21.7946,21.8223,41500.0
2012-02-28 11:20:00,31.5,31.51,31.46,31.5,24400.0,21.8223,21.8292,21.7946,21.8223,24400.0
2012-02-28 11:25:00,31.5,31.52,31.48,31.49,36700.0,21.8223,21.8361,21.8084,21.8154,36700.0
2012-02-28 11:30:00,31.5,31.53,31.5,31.53,18500.0,21.8223,21.8431,21.8223,21.8431,18500.0
2012-02-28 11:35:00,31.53,31.54,31.5,31.51,23300.0,21.8431,21.85,21.8223,21.8292,23300.0
2012-02-28 11:40:00,31.51,31.51,31.46,31.49,22600.0,21.8292,21.8292,21.7946,21.8154,22600.0
2012-02-28 11:45:00,31.49,31.49,31.48,31.49,9700.0,21.8154,21.8154,21.8084,21.8154,9700.0
2012-02-28 11:50:00,31.49,31.5,31.48,31.49,14900.0,21.8154,21.8223,21.8084,21.8154,14900.0
2012-02-28 11:55:00,31.49,31.51,31.48,31.49,18500.0,21.8154,21.8292,21.8084,21.8154,18500.0
2012-02-28 12:00:00,31.5,31.51,31.5,31.51,15200.0,21.8223,21.8292,21.8223,21.8292,15200.0
2012-02-28 12:05:00,31.51,31.54,31.49,31.5,30900.0,21.8292,21.85,21.8154,21.8223,30900.0
2012-02-28 12:10:00,31.5,31.52,31.49,31.52,8200.0,21.8223,21.8361,21.8154,21.8361,8200.0
2012-02-28 12:15:00,31.52,31.52,31.48,31.5,12400.0,21.8361,21.8361,21.8084,21.8223,12400.0
2012-02-28 12:20:00,31.5,31.5,31.45,31.46,37000.0,21.8223,21.8223,21.7876,21.7946,37000.0
2012-02-28 12:25:00,31.46,31.47,31.45,31.45,12900.0,21.7946,21.8015,21.7876,21.7876,12900.0
2012-02-28 12:30:00,31.45,31.46,31.42,31.43,28200.0,21.7876,21.7946,21.7669,21.7738,28200.0
2012-02-28 12:35:00,31.44,31.44,31.41,31.42,17300.0,21.7807,21.7807,21.7599,21.7669,17300.0
2012-02-28 12:40:00,31.43,31.44,31.4,31.41,23800.0,21.7738,21.7807,21.753,21.7599,23800.0
2012-02-28 12:45:00,31.41,31.44,31.4,31.42,28500.0,21.7599,21.7807,21.753,21.7669,28500.0
2012-02-28 12:50:00,31.42,31.46,31.42,31.46,24100.0,21.7669,21.7946,21.7669,21.7946,24100.0
2012-02-28 12:55:00,31.46,31.47,31.45,31.46,17900.0,21.7946,21.8015,21.7876,21.7946,17900.0
2012-02-28 13:00:00,31.47,31.49,31.46,31.49,18900.0,21.8015,21.8154,21.7946,21.8154,18900.0
2012-02-28 13:05:00,31.49,31.51,31.48,31.51,18500.0,21.8154,21.8292,21.8084,21.8292,18500.0
2012-02-28 13:10:00,31.5,31.52,31.5,31.52,20000.0,21.8223,21.8361,21.8223,21.8361,20000.0
2012-02-28 13:15:00,31.52,31.52,31.48,31.48,33800.0,21.8361,21.8361,21.8084,21.8084,33800.0
2012-02-28 13:20:00,31.49,31.49,31.47,31.49,18700.0,21.8154,21.8154,21.8015,21.8154,18700.0
2012-02-28 13:25:00,31.49,31.49,31.47,31.47,26400.0,21.8154,21.8154,21.8015,21.8015,26400.0
2012-02-28 13:30:00,31.47,31.48,31.44,31.44,30300.0,21.8015,21.8084,21.7807,21.7807,30300.0
2012-02-28 13:35:00,31.44,31.46,31.44,31.46,26400.0,21.7807,21.7946,21.7807,21.7946,26400.0
2012-02-28 13:40:00,31.46,31.46,31.43,31.45,21700.0,21.7946,21.7946,21.7738,21.7876,21700.0
2012-02-28 13:45:00,31.45,31.45,31.4,31.4,24100.0,21.7876,21.7876,21.753,21.753,24100.0
2012-02-28 13:50:00,31.4,31.41,31.37,31.37,40500.0,21.753,21.7599,21.7322,21.7322,40500.0
2012-02-28 13:55:00,31.37,31.4,31.36,31.4,21600.0,21.7322,21.753,21.7253,21.753,21600.0
2012-02-28 14:00:00,31.39,31.43,31.39,31.42,83900.0,21.7461,21.7738,21.7461,21.7669,83900.0
2012-02-28 14:05:00,31.43,31.44,31.42,31.44,21100.0,21.7738,21.7807,21.7669,21.7807,21100.0
2012-02-28 14:10:00,31.44,31.44,31.4,31.4,28800.0,21.7807,21.7807,21.753,21.753,28800.0
2012-02-28 14:15:00,31.41,31.42,31.4,31.42,9800.0,21.7599,21.7669,21.753,21.7669,9800.0
2012-02-28 14:20:00,31.42,31.43,31.42,31.43,19400.0,21.7669,21.7738,21.7669,21.7738,19400.0
2012-02-28 14:25:00,31.42,31.43,31.42,31.43,24000.0,21.7669,21.7738,21.7669,21.7738,24000.0
2012-02-28 14:30:00,31.43,31.46,31.42,31.45,15600.0,21.7738,21.7946,21.7669,21.7876,15600.0
2012-02-28 14:35:00,31.46,31.48,31.45,31.47,20300.0,21.7946,21.8084,21.7876,21.8015,20300.0
2012-02-28 14:40:00,31.48,31.49,31.47,31.49,19700.0,21.8084,21.8154,21.8015,21.8154,19700.0
2012-02-28 14:45:00,31.49,31.52,31.48,31.49,32500.0,21.8154,21.8361,21.8084,21.8154,32500.0
2012-02-28 14:50:00,31.49,31.49,31.48,31.49,10900.0,21.8154,21.8154,21.8084,21.8154,10900.0
2012-02-28 14:55:00,31.48,31.5,31.46,31.47,42900.0,21.8084,21.8223,21.7946,21.8015,42900.0
2012-02-28 15:00:00,31.47,31.51,31.47,31.51,23900.0,21.8015,21.8292,21.8015,21.8292,23900.0
2012-02-28 15:05:00,31.51,31.52,31.5,31.52,39300.0,21.8292,21.8361,21.8223,21.8361,39300.0
2012-02-28 15:10:00,31.52,31.54,31.51,31.54,44400.0,21.8361,21.85,21.8292,21.85,44400.0
2012-02-28 15:15:00,31.54,31.56,31.53,31.56,25400.0,21.85,21.8638,21.8431,21.8638,25400.0
2012-02-28 15:20:00,31.56,31.58,31.55,31.58,35100.0,21.8638,21.8777,21.8569,21.8777,35100.0
2012-02-28 15:25:00,31.57,31.6,31.57,31.59,41700.0,21.8708,21.8916,21.8708,21.8846,41700.0
2012-02-28 15:30:00,31.58,31.59,31.52,31.52,43800.0,21.8777,21.8846,21.8361,21.8361,43800.0
2012-02-28 15:35:00,31.52,31.54,31.52,31.54,49000.0,21.8361,21.85,21.8361,21.85,49000.0
2012-02-28 15:40:00,31.54,31.56,31.53,31.56,58200.0,21.85,21.8638,21.8431,21.8638,58200.0
2012-02-28 15:45:00,31.56,31.59,31.55,31.57,96700.0,21.8638,21.8846,21.8569,21.8708,96700.0
2012-02-28 15:50:00,31.58,31.59,31.57,31.59,89100.0,21.8777,21.8846,21.8708,21.8846,89100.0
2012-02-28 15:55:00,31.59,31.59,31.55,31.56,268400.0,21.8846,21.8846,21.8569,21.8638,268400.0
2012-02-29 09:30:00,31.61,31.75,31.57,31.71,75900.0,21.8985,21.9955,21.8708,21.9678,75900.0
2012-02-29 09:35:00,31.72,31.75,31.64,31.75,46900.0,21.9747,21.9955,21.9193,21.9955,46900.0
2012-02-29 09:40:00,31.75,31.75,31.66,31.69,88700.0,21.9955,21.9955,21.9331,21.9539,88700.0
2012-02-29 09:45:00,31.7,31.78,31.65,31.77,79500.0,21.9608,22.0163,21.9262,22.0093,79500.0
2012-02-29 09:50:00,31.77,31.77,31.7,31.71,82800.0,22.0093,22.0093,21.9608,21.9678,82800.0
2012-02-29 09:55:00,31.71,31.77,31.71,31.77,41100.0,21.9678,22.0093,21.9678,22.0093,41100.0
2012-02-29 10:00:00,31.77,31.78,31.7,31.7,87500.0,22.0093,22.0163,21.9608,21.9608,87500.0
2012-02-29 10:05:00,31.7,31.75,31.66,31.75,55700.0,21.9608,21.9955,21.9331,21.9955,55700.0
2012-02-29 10:10:00,31.75,31.77,31.74,31.77,65300.0,21.9955,22.0093,21.9885,22.0093,65300.0
2012-02-29 10:15:00,31.76,31.77,31.74,31.76,73100.0,22.0024,22.0093,21.9885,22.0024,73100.0
2012-02-29 10:20:00,31.77,31.77,31.69,31.75,45200.0,22.0093,22.0093,21.9539,21.9955,45200.0
2012-02-29 10:25:00,31.76,31.76,31.72,31.73,23200.0,22.0024,22.0024,21.9747,21.9816,23200.0
2012-02-29 10:30:00,31.72,31.72,31.64,31.66,39000.0,21.9747,21.9747,21.9193,21.9331,39000.0
2012-02-29 10:35:00,31.67,31.68,31.58,31.59,101200.0,21.94,21.947,21.8777,21.8846,101200.0
2012-02-29 10:40:00,31.59,31.6,31.51,31.51,99100.0,21.8846,21.8916,21.8292,21.8292,99100.0
2012-02-29 10:45:00,31.51,31.52,31.41,31.44,95200.0,21.8292,21.8361,21.7599,21.7807,95200.0
2012-02-29 10:50:00,31.45,31.45,31.37,31.43,32000.0,21.7876,21.7876,21.7322,21.7738,32000.0
2012-02-29 10:55:00,31.43,31.46,31.38,31.45,56200.0,21.7738,21.7946,21.7391,21.7876,56200.0
2012-02-29 11:00:00,31.46,31.46,31.41,31.44,74700.0,21.7946,21.7946,21.7599,21.7807,74700.0
2012-02-29 11:05:00,31.44,31.44,31.41,31.44,71900.0,21.7807,21.7807,21.7599,21.7807,71900.0
2012-02-29 11:10:00,31.43,31.46,31.43,31.44,64900.0,21.7738,21.7946,21.7738,21.7807,64900.0
2012-02-29 11:15:00,31.44,31.45,31.36,31.36,47300.0,21.7807,21.7876,21.7253,21.7253,47300.0
2012-02-29 11:20:00,31.37,31.37,31.29,31.3,113700.0,21.7322,21.7322,21.6768,21.6837,113700.0
2012-02-29 11:25:00,31.31,31.33,31.28,31.28,36400.0,21.6907,21.7045,21.6699,21.6699,36400.0
2012-02-29 11:30:00,31.29,31.35,31.28,31.35,57100.0,21.6768,21.7184,21.6699,21.7184,57100.0
2012-02-29 11:35:00,31.35,31.38,31.34,31.38,41400.0,21.7184,21.7391,21.7114,21.7391,41400.0
2012-02-29 11:40:00,31.38,31.42,31.38,31.41,31500.0,21.7391,21.7669,21.7391,21.7599,31500.0
2012-02-29 11:45:00,31.41,31.42,31.39,31.4,31700.0,21.7599,21.7669,21.7461,21.753,31700.0
2012-02-29 11:50:00,31.4,31.42,31.39,31.41,84700.0,21.753,21.7669,21.7461,21.7599,84700.0
2012-02-29 11:55:00,31.41,31.43,31.4,31.41,28500.0,21.7599,21.7738,21.753,21.7599,28500.0
2012-02-29 12:00:00,31.41,31.46,31.41,31.45,47800.0,21.7599,21.7946,21.7599,21.7876,47800.0
2012-02-29 12:05:00,31.44,31.44,31.41,31.43,20600.0,21.7807,21.7807,21.7599,21.7738,20600.0
2012-02-29 12:10:00,31.43,31.46,31.43,31.46,24100.0,21.7738,21.7946,21.7738,21.7946,24100.0
2012-02-29 12:15:00,31.47,31.5,31.45,31.49,47800.0,21.8015,21.8223,21.7876,21.8154,47800.0
2012-02-29 12:20:00,31.5,31.52,31.49,31.49,21700.0,21.8223,21.8361,21.8154,21.8154,21700.0
2012-02-29 12:25:00,31.49,31.5,31.47,31.5,16900.0,21.8154,21.8223,21.8015,21.8223,16900.0
2012-02-29 12:30:00,31.5,31.5,31.48,31.49,12100.0,21.8223,21.8223,21.8084,21.8154,12100.0
2012-02-29 12:35:00,31.49,31.51,31.48,31.5,27700.0,21.8154,21.8292,21.8084,21.8223,27700.0
2012-02-29 12:40:00,31.5,31.53,31.45,31.46,38700.0,21.8223,21.8431,21.7876,21.7946,38700.0
2012-02-29 12:45:00,31.46,31.46,31.43,31.43,20100.0,21.7946,21.7946,21.7738,21.7738,20100.0
2012-02-29 12:50:00,31.43,31.46,31.42,31.46,14700.0,21.7738,21.7946,21.7669,21.7946,14700.0
2012-02-29 12:55:00,31.46,31.46,31.44,31.45,10100.0,21.7946,21.7946,21.7807,21.7876,10100.0
2012-02-29 13:00:00,31.45,31.47,31.44,31.46,29300.0,21.7876,21.8015,21.7807,21.7946,29300.0
2012-02-29 13:05:00,31.46,31.5,31.46,31.48,17800.0,21.7946,21.8223,21.7946,21.8084,17800.0
2012-02-29 13:10:00,31.49,31.51,31.46,31.46,16300.0,21.8154,21.8292,21.7946,21.7946,16300.0
2012-02-29 13:15:00,31.46,31.46,31.41,31.42,32700.0,21.7946,21.7946,21.7599,21.7669,32700.0
2012-02-29 13:20:00,31.41,31.46,31.41,31.44,30400.0,21.7599,21.7946,21.7599,21.7807,30400.0
2012-02-29 13:25:00,31.45,31.47,31.43,31.44,34600.0,21.7876,21.8015,21.7738,21.7807,34600.0
2012-02-29 13:30:00,31.45,31.48,31.42,31.48,24600.0,21.7876,21.8084,21.7669,21.8084,24600.0
2012-02-29 13:35:00,31.47,31.49,31.46,31.46,38300.0,21.8015,21.8154,21.7946,21.7946,38300.0
2012-02-29 13:40:00,31.46,31.5,31.46,31.48,19200.0,21.7946,21.8223,21.7946,21.8084,19200.0
2012-02-29 13:45:00,31.48,31.49,31.47,31.49,9600.0,21.8084,21.8154,21.8015,21.8154,9600.0
2012-02-29 13:50:00,31.5,31.5,31.46,31.48,42400.0,21.8223,21.8223,21.7946,21.8084,42400.0
2012-02-29 13:55:00,31.48,31.52,31.48,31.51,26200.0,21.8084,21.8361,21.8084,21.8292,26200.0
2012-02-29 14:00:00,31.5,31.53,31.49,31.53,35800.0,21.8223,21.8431,21.8154,21.8431,35800.0
2012-02-29 14:05:00,31.52,31.54,31.52,31.53,32300.0,21.8361,21.85,21.8361,21.8431,32300.0
2012-02-29 14:10:00,31.53,31.54,31.49,31.5,57100.0,21.8431,21.85,21.8154,21.8223,57100.0
2012-02-29 14:15:00,31.5,31.52,31.47,31.48,39700.0,21.8223,21.8361,21.8015,21.8084,39700.0
2012-02-29 14:20:00,31.48,31.49,31.44,31.46,44200.0,21.8084,21.8154,21.7807,21.7946,44200.0
2012-02-29 14:25:00,31.46,31.46,31.44,31.45,24200.0,21.7946,21.7946,21.7807,21.7876,24200.0
2012-02-29 14:30:00,31.46,31.48,31.44,31.44,44200.0,21.7946,21.8084,21.7807,21.7807,44200.0
2012-02-29 14:35:00,31.44,31.46,31.42,31.42,28100.0,21.7807,21.7946,21.7669,21.7669,28100.0
2012-02-29 14:40:00,31.42,31.42,31.39,31.41,36800.0,21.7669,21.7669,21.7461,21.7599,36800.0
2012-02-29 14:45:00,31.41,31.41,31.39,31.39,62100.0,21.7599,21.7599,21.7461,21.7461,62100.0
2012-02-29 14:50:00,31.39,31.41,31.39,31.4,43900.0,21.7461,21.7599,21.7461,21.753,43900.0
2012-02-29 14:55:00,31.4,31.41,31.34,31.34,48800.0,21.753,21.7599,21.7114,21.7114,48800.0
2012-02-29 15:00:00,31.34,31.35,31.32,31.34,56900.0,21.7114,21.7184,21.6976,21.7114,56900.0
2012-02-29 15:05:00,31.33,31.35,31.33,31.35,41800.0,21.7045,21.7184,21.7045,21.7184,41800.0
2012-02-29 15:10:00,31.34,31.35,31.34,31.34,34000.0,21.7114,21.7184,21.7114,21.7114,34000.0
2012-02-29 15:15:00,31.34,31.35,31.31,31.33,72000.0,21.7114,21.7184,21.6907,21.7045,72000.0
2012-02-29 15:20:00,31.34,31.35,31.3,31.3,73200.0,21.7114,21.7184,21.6837,21.6837,73200.0
2012-02-29 15:25:00,31.31,31.31,31.28,31.28,65900.0,21.6907,21.6907,21.6699,21.6699,65900.0
2012-02-29 15:30:00,31.29,31.29,31.26,31.27,93200.0,21.6768,21.6768,21.656,21.6629,93200.0
2012-02-29 15:35:00,31.27,31.27,31.23,31.25,142900.0,21.6629,21.6629,21.6352,21.6491,142900.0
2012-02-29 15:40:00,31.25,31.26,31.23,31.24,151700.0,21.6491,21.656,21.6352,21.6422,151700.0
2012-02-29 15:45:00,31.24,31.24,31.2,31.23,212100.0,21.6422,21.6422,21.6144,21.6352,212100.0
2012-02-29 15:50:00,31.23,31.24,31.19,31.19,138700.0,21.6352,21.6422,21.6075,21.6075,138700.0
2012-02-29 15:55:00,31.19,31.24,31.18,31.2,317300.0,21.6075,21.6422,21.6006,21.6144,317300.0
2012-03-01 09:30:00,31.41,31.49,31.31,31.31,143900.0,21.7599,21.8154,21.6907,21.6907,143900.0
2012-03-01 09:35:00,31.29,31.35,31.28,31.3,52500.0,21.6768,21.7184,21.6699,21.6837,52500.0
2012-03-01 09:40:00,31.31,31.45,31.31,31.39,76100.0,21.6907,21.7876,21.6907,21.7461,76100.0
2012-03-01 09:45:00,31.39,31.44,31.39,31.44,53800.0,21.7461,21.7807,21.7461,21.7807,53800.0
2012-03-01 09:50:00,31.44,31.46,31.39,31.39,67200.0,21.7807,21.7946,21.7461,21.7461,67200.0
2012-03-01 09:55:00,31.39,31.41,31.39,31.41,105600.0,21.7461,21.7599,21.7461,21.7599,105600.0
2012-03-01 10:00:00,31.41,31.41,31.27,31.29,98600.0,21.7599,21.7599,21.6629,21.6768,98600.0
2012-03-01 10:05:00,31.3,31.4,31.29,31.39,45900.0,21.6837,21.753,21.6768,21.7461,45900.0
2012-03-01 10:10:00,31.4,31.41,31.39,31.4,87500.0,21.753,21.7599,21.7461,21.753,87500.0
2012-03-01 10:15:00,31.39,31.4,31.38,31.4,45300.0,21.7461,21.753,21.7391,21.753,45300.0
2012-03-01 10:20:00,31.4,31.4,31.38,31.4,34300.0,21.753,21.753,21.7391,21.753,34300.0
2012-03-01 10:25:00,31.39,31.47,31.39,31.47,81500.0,21.7461,21.8015,21.7461,21.8015,81500.0
2012-03-01 10:30:00,31.46,31.49,31.43,31.46,42600.0,21.7946,21.8154,21.7738,21.7946,42600.0
2012-03-01 10:35:00,31.46,31.47,31.44,31.45,45600.0,21.7946,21.8015,21.7807,21.7876,45600.0
2012-03-01 10:40:00,31.45,31.45,31.33,31.33,100100.0,21.7876,21.7876,21.7045,21.7045,100100.0
2012-03-01 10:45:00,31.33,31.37,31.31,31.36,45000.0,21.7045,21.7322,21.6907,21.7253,45000.0
2012-03-01 10:50:00,31.37,31.4,31.35,31.4,48500.0,21.7322,21.753,21.7184,21.753,48500.0
2012-03-01 10:55:00,31.4,31.46,31.4,31.46,72200.0,21.753,21.7946,21.753,21.7946,72200.0
2012-03-01 11:00:00,31.45,31.46,31.42,31.43,40100.0,21.7876,21.7946,21.7669,21.7738,40100.0
2012-03-01 11:05:00,31.43,31.48,31.42,31.47,114600.0,21.7738,21.8084,21.7669,21.8015,114600.0
2012-03-01 11:10:00,31.48,31.5,31.43,31.43,163700.0,21.8084,21.8223,21.7738,21.7738,163700.0
2012-03-01 11:15:00,31.44,31.5,31.41,31.49,62700.0,21.7807,21.8223,21.7599,21.8154,62700.0
2012-03-01 11:20:00,31.5,31.56,31.48,31.55,73800.0,21.8223,21.8638,21.8084,21.8569,73800.0
2012-03-01 11:25:00,31.55,31.55,31.49,31.55,105200.0,21.8569,21.8569,21.8154,21.8569,105200.0
2012-03-01 11:30:00,31.55,31.55,31.46,31.48,146800.0,21.8569,21.8569,21.7946,21.8084,146800.0
2012-03-01 11:35:00,31.47,31.51,31.47,31.51,70900.0,21.8015,21.8292,21.8015,21.8292,70900.0
2012-03-01 11:40:00,31.51,31.53,31.49,31.53,76600.0,21.8292,21.8431,21.8154,21.8431,76600.0
2012-03-01 11:45:00,31.53,31.58,31.53,31.56,42800.0,21.8431,21.8777,21.8431,21.8638,42800.0
2012-03-01 11:50:00,31.56,31.58,31.54,31.58,27400.0,21.8638,21.8777,21.85,21.8777,27400.0
2012-03-01 11:55:00,31.58,31.6,31.57,31.59,30000.0,21.8777,21.8916,21.8708,21.8846,30000.0
2012-03-01 12:00:00,31.59,31.59,31.56,31.59,31500.0,21.8846,21.8846,21.8638,21.8846,31500.0
2012-03-01 12:05:00,31.59,31.59,31.52,31.53,56500.0,21.8846,21.8846,21.8361,21.8431,56500.0
2012-03-01 12:10:00,31.53,31.53,31.48,31.52,78500.0,21.8431,21.8431,21.8084,21.8361,78500.0
2012-03-01 12:15:00,31.52,31.56,31.51,31.56,25200.0,21.8361,21.8638,21.8292,21.8638,25200.0
2012-03-01 12:20:00,31.56,31.57,31.53,31.56,39700.0,21.8638,21.8708,21.8431,21.8638,39700.0
2012-03-01 12:25:00,31.56,31.59,31.55,31.59,25500.0,21.8638,21.8846,21.8569,21.8846,25500.0
2012-03-01 12:30:00,31.59,31.59,31.56,31.58,28600.0,21.8846,21.8846,21.8638,21.8777,28600.0
2012-03-01 12:35:00,31.58,31.59,31.57,31.59,18500.0,21.8777,21.8846,21.8708,21.8846,18500.0
2012-03-01 12:40:00,31.58,31.59,31.56,31.56,43100.0,21.8777,21.8846,21.8638,21.8638,43100.0
2012-03-01 12:45:00,31.57,31.61,31.56,31.6,39200.0,21.8708,21.8985,21.8638,21.8916,39200.0
2012-03-01 12:50:00,31.59,31.62,31.59,31.61,22700.0,21.8846,21.9054,21.8846,21.8985,22700.0
2012-03-01 12:55:00,31.62,31.62,31.61,31.61,13000.0,21.9054,21.9054,21.8985,21.8985,13000.0
2012-03-01 13:00:00,31.62,31.62,31.57,31.58,43800.0,21.9054,21.9054,21.8708,21.8777,43800.0
2012-03-01 13:05:00,31.58,31.6,31.53,31.55,119700.0,21.8777,21.8916,21.8431,21.8569,119700.0
2012-03-01 13:10:00,31.55,31.56,31.51,31.56,87900.0,21.8569,21.8638,21.8292,21.8638,87900.0
2012-03-01 13:15:00,31.56,31.59,31.54,31.59,63000.0,21.8638,21.8846,21.85,21.8846,63000.0
2012-03-01 13:20:00,31.6,31.69,31.59,31.68,60500.0,21.8916,21.9539,21.8846,21.947,60500.0
2012-03-01 13:25:00,31.68,31.68,31.65,31.68,23300.0,21.947,21.947,21.9262,21.947,23300.0
2012-03-01 13:30:00,31.68,31.71,31.67,31.7,37800.0,21.947,21.9678,21.94,21.9608,37800.0
2012-03-01 13:35:00,31.7,31.75,31.69,31.74,59500.0,21.9608,21.9955,21.9539,21.9885,59500.0
2012-03-01 13:40:00,31.74,31.76,31.73,31.76,36300.0,21.9885,22.0024,21.9816,22.0024,36300.0
2012-03-01 13:45:00,31.76,31.77,31.75,31.77,20700.0,22.0024,22.0093,21.9955,22.0093,20700.0
2012-03-01 13:50:00,31.77,31.78,31.76,31.78,21700.0,22.0093,22.0163,22.0024,22.0163,21700.0
2012-03-01 13:55:00,31.78,31.79,31.76,31.76,93700.0,22.0163,22.0232,22.0024,22.0024,93700.0
2012-03-01 14:00:00,31.77,31.77,31.76,31.76,31900.0,22.0093,22.0093,22.0024,22.0024,31900.0
2012-03-01 14:05:00,31.77,31.8,31.76,31.79,77800.0,22.0093,22.0301,22.0024,22.0232,77800.0
2012-03-01 14:10:00,31.79,31.79,31.76,31.77,25400.0,22.0232,22.0232,22.0024,22.0093,25400.0
2012-03-01 14:15:00,31.77,31.8,31.76,31.79,54900.0,22.0093,22.0301,22.0024,22.0232,54900.0
2012-03-01 14:20:00,31.79,31.79,31.72,31.73,62600.0,22.0232,22.0232,21.9747,21.9816,62600.0
2012-03-01 14:25:00,31.73,31.76,31.73,31.76,39700.0,21.9816,22.0024,21.9816,22.0024,39700.0
2012-03-01 14:30:00,31.76,31.8,31.76,31.79,45400.0,22.0024,22.0301,22.0024,22.0232,45400.0
2012-03-01 14:35:00,31.79,31.81,31.75,31.76,73100.0,22.0232,22.037,21.9955,22.0024,73100.0
2012-03-01 14:40:00,31.75,31.76,31.69,31.69,91100.0,21.9955,22.0024,21.9539,21.9539,91100.0
2012-03-01 14:45:00,31.69,31.73,31.67,31.73,52800.0,21.9539,21.9816,21.94,21.9816,52800.0
2012-03-01 14:50:00,31.73,31.76,31.72,31.76,49300.0,21.9816,22.0024,21.9747,22.0024,49300.0
2012-03-01 14:55:00,31.76,31.76,31.72,31.75,49600.0,22.0024,22.0024,21.9747,21.9955,49600.0
2012-03-01 15:00:00,31.75,31.78,31.75,31.76,53800.0,21.9955,22.0163,21.9955,22.0024,53800.0
2012-03-01 15:05:00,31.75,31.76,31.7,31.71,28300.0,21.9955,22.0024,21.9608,21.9678,28300.0
2012-03-01 15:10:00,31.7,31.71,31.62,31.62,51500.0,21.9608,21.9678,21.9054,21.9054,51500.0
2012-03-01 15:15:00,31.62,31.63,31.52,31.52,71400.0,21.9054,21.9123,21.8361,21.8361,71400.0
2012-03-01 15:20:00,31.52,31.53,31.48,31.49,144700.0,21.8361,21.8431,21.8084,21.8154,144700.0
2012-03-01 15:25:00,31.49,31.52,31.47,31.48,162900.0,21.8154,21.8361,21.8015,21.8084,162900.0
2012-03-01 15:30:00,31.48,31.48,31.47,31.48,73900.0,21.8084,21.8084,21.8015,21.8084,73900.0
2012-03-01 15:35:00,31.48,31.48,31.39,31.4,235200.0,21.8084,21.8084,21.7461,21.753,235200.0
2012-03-01 15:40:00,31.4,31.46,31.39,31.39,186800.0,21.753,21.7946,21.7461,21.7461,186800.0
2012-03-01 15:45:00,31.4,31.49,31.39,31.47,298100.0,21.753,21.8154,21.7461,21.8015,298100.0
2012-03-01 15:50:00,31.48,31.55,31.48,31.55,144300.0,21.8084,21.8569,21.8084,21.8569,144300.0
2012-03-01 15:55:00,31.54,31.55,31.49,31.52,234100.0,21.85,21.8569,21.8154,21.8361,234100.0
2012-03-02 09:30:00,31.57,31.57,31.42,31.44,66000.0,21.8708,21.8708,21.7669,21.7807,66000.0
2012-03-02 09:35:00,31.44,31.53,31.43,31.52,72600.0,21.7807,21.8431,21.7738,21.8361,72600.0
2012-03-02 09:40:00,31.52,31.53,31.48,31.53,24800.0,21.8361,21.8431,21.8084,21.8431,24800.0
2012-03-02 09:45:00,31.52,31.6,31.52,31.59,35300.0,21.8361,21.8916,21.8361,21.8846,35300.0
2012-03-02 09:50:00,31.58,31.66,31.58,31.66,24000.0,21.8777,21.9331,21.8777,21.9331,24000.0
2012-03-02 09:55:00,31.66,31.67,31.62,31.64,20000.0,21.9331,21.94,21.9054,21.9193,20000.0
2012-03-02 10:00:00,31.64,31.66,31.6,31.6,26000.0,21.9193,21.9331,21.8916,21.8916,26000.0
2012-03-02 10:05:00,31.6,31.7,31.6,31.7,36700.0,21.8916,21.9608,21.8916,21.9608,36700.0
2012-03-02 10:10:00,31.69,31.7,31.67,31.68,23100.0,21.9539,21.9608,21.94,21.947,23100.0
2012-03-02 10:15:00,31.68,31.69,31.64,31.64,21800.0,21.947,21.9539,21.9193,21.9193,21800.0
2012-03-02 10:20:00,31.63,31.65,31.61,31.61,12700.0,21.9123,21.9262,21.8985,21.8985,12700.0
2012-03-02 10:25:00,31.6,31.62,31.56,31.57,29300.0,21.8916,21.9054,21.8638,21.8708,29300.0
2012-03-02 10:30:00,31.57,31.64,31.56,31.59,36400.0,21.8708,21.9193,21.8638,21.8846,36400.0
2012-03-02 10:35:00,31.6,31.62,31.59,31.59,16600.0,21.8916,21.9054,21.8846,21.8846,16600.0
2012-03-02 10:40:00,31.59,31.63,31.56,31.63,56900.0,21.8846,21.9123,21.8638,21.9123,56900.0
2012-03-02 10:45:00,31.62,31.64,31.6,31.64,55200.0,21.9054,21.9193,21.8916,21.9193,55200.0
2012-03-02 10:50:00,31.65,31.73,31.65,31.72,49800.0,21.9262,21.9816,21.9262,21.9747,49800.0
2012-03-02 10:55:00,31.72,31.76,31.7,31.7,34200.0,21.9747,22.0024,21.9608,21.9608,34200.0
2012-03-02 11:00:00,31.7,31.7,31.66,31.66,26500.0,21.9608,21.9608,21.9331,21.9331,26500.0
2012-03-02 11:05:00,31.67,31.67,31.64,31.67,20200.0,21.94,21.94,21.9193,21.94,20200.0
2012-03-02 11:10:00,31.67,31.67,31.57,31.58,48600.0,21.94,21.94,21.8708,21.8777,48600.0
2012-03-02 11:15:00,31.58,31.59,31.57,31.58,23700.0,21.8777,21.8846,21.8708,21.8777,23700.0
2012-03-02 11:20:00,31.57,31.64,31.57,31.63,39800.0,21.8708,21.9193,21.8708,21.9123,39800.0
2012-03-02 11:25:00,31.62,31.63,31.59,31.61,76400.0,21.9054,21.9123,21.8846,21.8985,76400.0
2012-03-02 11:30:00,31.61,31.67,31.61,31.65,53300.0,21.8985,21.94,21.8985,21.9262,53300.0
2012-03-02 11:35:00,31.65,31.66,31.56,31.56,50800.0,21.9262,21.9331,21.8638,21.8638,50800.0
2012-03-02 11:40:00,31.56,31.58,31.51,31.58,31900.0,21.8638,21.8777,21.8292,21.8777,31900.0
2012-03-02 11:45:00,31.58,31.59,31.54,31.59,32300.0,21.8777,21.8846,21.85,21.8846,32300.0
2012-03-02 11:50:00,31.59,31.6,31.51,31.51,46300.0,21.8846,21.8916,21.8292,21.8292,46300.0
2012-03-02 11:55:00,31.51,31.57,31.5,31.56,66200.0,21.8292,21.8708,21.8223,21.8638,66200.0
2012-03-02 12:00:00,31.56,31.61,31.56,31.6,73200.0,21.8638,21.8985,21.8638,21.8916,73200.0
2012-03-02 12:05:00,31.6,31.61,31.6,31.6,29700.0,21.8916,21.8985,21.8916,21.8916,29700.0
2012-03-02 12:10:00,31.6,31.63,31.59,31.61,31100.0,21.8916,21.9123,21.8846,21.8985,31100.0
2012-03-02 12:15:00,31.61,31.62,31.58,31.59,45600.0,21.8985,21.9054,21.8777,21.8846,45600.0
2012-03-02 12:20:00,31.59,31.59,31.53,31.56,59400.0,21.8846,21.8846,21.8431,21.8638,59400.0
2012-03-02 12:25:00,31.56,31.65,31.56,31.64,87000.0,21.8638,21.9262,21.8638,21.9193,87000.0
2012-03-02 12:30:00,31.65,31.68,31.64,31.67,47900.0,21.9262,21.947,21.9193,21.94,47900.0
2012-03-02 12:35:00,31.66,31.67,31.64,31.65,40300.0,21.9331,21.94,21.9193,21.9262,40300.0
2012-03-02 12:40:00,31.65,31.65,31.63,31.63,10500.0,21.9262,21.9262,21.9123,21.9123,10500.0
2012-03-02 12:45:00,31.63,31.64,31.6,31.64,29700.0,21.9123,21.9193,21.8916,21.9193,29700.0
2012-03-02 12:50:00,31.64,31.66,31.63,31.63,14500.0,21.9193,21.9331,21.9123,21.9123,14500.0
2012-03-02 12:55:00,31.63,31.64,31.59,31.59,26800.0,21.9123,21.9193,21.8846,21.8846,26800.0
2012-03-02 13:00:00,31.6,31.61,31.59,31.6,14000.0,21.8916,21.8985,21.8846,21.8916,14000.0
2012-03-02 13:05:00,31.6,31.61,31.58,31.6,23200.0,21.8916,21.8985,21.8777,21.8916,23200.0
2012-03-02 13:10:00,31.6,31.6,31.55,31.55,22100.0,21.8916,21.8916,21.8569,21.8569,22100.0
2012-03-02 13:15:00,31.56,31.59,31.56,31.59,12800.0,21.8638,21.8846,21.8638,21.8846,12800.0
2012-03-02 13:20:00,31.59,31.59,31.55,31.56,17900.0,21.8846,21.8846,21.8569,21.8638,17900.0
2012-03-02 13:25:00,31.57,31.6,31.56,31.59,34100.0,21.8708,21.8916,21.8638,21.8846,34100.0
2012-03-02 13:30:00,31.59,31.6,31.57,31.57,18700.0,21.8846,21.8916,21.8708,21.8708,18700.0
2012-03-02 13:35:00,31.58,31.6,31.54,31.55,22900.0,21.8777,21.8916,21.85,21.8569,22900.0
2012-03-02 13:40:00,31.55,31.57,31.54,31.56,43700.0,21.8569,21.8708,21.85,21.8638,43700.0
2012-03-02 13:45:00,31.57,31.57,31.54,31.56,51800.0,21.8708,21.8708,21.85,21.8638,51800.0
2012-03-02 13:50:00,31.57,31.63,31.56,31.63,25000.0,21.8708,21.9123,21.8638,21.9123,25000.0
2012-03-02 13:55:00,31.63,31.7,31.61,31.69,78600.0,21.9123,21.9608,21.8985,21.9539,78600.0
2012-03-02 14:00:00,31.69,31.72,31.68,31.72,45100.0,21.9539,21.9747,21.947,21.9747,45100.0
2012-03-02 14:05:00,31.72,31.73,31.71,31.71,23800.0,21.9747,21.9816,21.9678,21.9678,23800.0
2012-03-02 14:10:00,31.71,31.72,31.68,31.71,23700.0,21.9678,21.9747,21.947,21.9678,23700.0
2012-03-02 14:15:00,31.71,31.75,31.71,31.75,25800.0,21.9678,21.9955,21.9678,21.9955,25800.0
2012-03-02 14:20:00,31.75,31.77,31.71,31.74,31700.0,21.9955,22.0093,21.9678,21.9885,31700.0
2012-03-02 14:25:00,31.74,31.75,31.73,31.74,26300.0,21.9885,21.9955,21.9816,21.9885,26300.0
2012-03-02 14:30:00,31.74,31.74,31.71,31.71,28500.0,21.9885,21.9885,21.9678,21.9678,28500.0
2012-03-02 14:35:00,31.71,31.73,31.71,31.72,46400.0,21.9678,21.9816,21.9678,21.9747,46400.0
2012-03-02 14:40:00,31.73,31.73,31.7,31.71,18700.0,21.9816,21.9816,21.9608,21.9678,18700.0
2012-03-02 14:45:00,31.71,31.72,31.7,31.72,18600.0,21.9678,21.9747,21.9608,21.9747,18600.0
2012-03-02 14:50:00,31.71,31.74,31.71,31.73,19500.0,21.9678,21.9885,21.9678,21.9816,19500.0
2012-03-02 14:55:00,31.73,31.75,31.73,31.75,24200.0,21.9816,21.9955,21.9816,21.9955,24200.0
2012-03-02 15:00:00,31.75,31.76,31.71,31.71,43700.0,21.9955,22.0024,21.9678,21.9678,43700.0
2012-03-02 15:05:00,31.71,31.72,31.66,31.68,39200.0,21.9678,21.9747,21.9331,21.947,39200.0
2012-03-02 15:10:00,31.68,31.69,31.67,31.69,33000.0,21.947,21.9539,21.94,21.9539,33000.0
2012-03-02 15:15:00,31.68,31.73,31.67,31.73,106000.0,21.947,21.9816,21.94,21.9816,106000.0
2012-03-02 15:20:00,31.72,31.76,31.72,31.76,47300.0,21.9747,22.0024,21.9747,22.0024,47300.0
2012-03-02 15:25:00,31.76,31.78,31.76,31.78,24300.0,22.0024,22.0163,22.0024,22.0163,24300.0
2012-03-02 15:30:00,31.78,31.81,31.75,31.75,55900.0,22.0163,22.037,21.9955,21.9955,55900.0
2012-03-02 15:35:00,31.75,31.75,31.68,31.69,61800.0,21.9955,21.9955,21.947,21.9539,61800.0
2012-03-02 15:40:00,31.7,31.7,31.66,31.66,38100.0,21.9608,21.9608,21.9331,21.9331,38100.0
2012-03-02 15:45:00,31.66,31.67,31.63,31.65,119500.0,21.9331,21.94,21.9123,21.9262,119500.0
2012-03-02 15:50:00,31.65,31.69,31.63,31.65,98100.0,21.9262,21.9539,21.9123,21.9262,98100.0
2012-03-02 15:55:00,31.65,31.66,31.63,31.65,154200.0,21.9262,21.9331,21.9123,21.9262,154200.0
2012-03-05 09:30:00,31.46,31.7,31.46,31.6,52500.0,21.7946,21.9608,21.7946,21.8916,52500.0
2012-03-05 09:35:00,31.59,31.69,31.56,31.69,51300.0,21.8846,21.9539,21.8638,21.9539,51300.0
2012-03-05 09:40:00,31.69,31.74,31.67,31.68,24300.0,21.9539,21.9885,21.94,21.947,24300.0
2012-03-05 09:45:00,31.68,31.72,31.66,31.68,30700.0,21.947,21.9747,21.9331,21.947,30700.0
2012-03-05 09:50:00,31.68,31.74,31.67,31.71,73700.0,21.947,21.9885,21.94,21.9678,73700.0
2012-03-05 09:55:00,31.7,31.7,31.65,31.67,23900.0,21.9608,21.9608,21.9262,21.94,23900.0
2012-03-05 10:00:00,31.67,31.7,31.65,31.68,73000.0,21.94,21.9608,21.9262,21.947,73000.0
2012-03-05 10:05:00,31.68,31.69,31.63,31.64,24700.0,21.947,21.9539,21.9123,21.9193,24700.0
2012-03-05 10:10:00,31.64,31.7,31.64,31.69,24000.0,21.9193,21.9608,21.9193,21.9539,24000.0
2012-03-05 10:15:00,31.7,31.7,31.63,31.65,68100.0,21.9608,21.9608,21.9123,21.9262,68100.0
2012-03-05 10:20:00,31.64,31.65,31.57,31.61,51400.0,21.9193,21.9262,21.8708,21.8985,51400.0
2012-03-05 10:25:00,31.6,31.65,31.58,31.65,76000.0,21.8916,21.9262,21.8777,21.9262,76000.0
2012-03-05 10:30:00,31.64,31.66,31.61,31.65,23500.0,21.9193,21.9331,21.8985,21.9262,23500.0
2012-03-05 10:35:00,31.65,31.67,31.63,31.66,20000.0,21.9262,21.94,21.9123,21.9331,20000.0
2012-03-05 10:40:00,31.66,31.68,31.65,31.66,25300.0,21.9331,21.947,21.9262,21.9331,25300.0
2012-03-05 10:45:00,31.66,31.68,31.65,31.68,37700.0,21.9331,21.947,21.9262,21.947,37700.0
2012-03-05 10:50:00,31.68,31.7,31.65,31.66,19700.0,21.947,21.9608,21.9262,21.9331,19700.0
2012-03-05 10:55:00,31.65,31.67,31.61,31.64,26600.0,21.9262,21.94,21.8985,21.9193,26600.0
2012-03-05 11:00:00,31.63,31.64,31.56,31.57,23400.0,21.9123,21.9193,21.8638,21.8708,23400.0
2012-03-05 11:05:00,31.57,31.6,31.56,31.58,20900.0,21.8708,21.8916,21.8638,21.8777,20900.0
2012-03-05 11:10:00,31.58,31.58,31.54,31.54,25100.0,21.8777,21.8777,21.85,21.85,25100.0
2012-03-05 11:15:00,31.55,31.58,31.53,31.56,26000.0,21.8569,21.8777,21.8431,21.8638,26000.0
2012-03-05 11:20:00,31.56,31.6,31.56,31.6,11500.0,21.8638,21.8916,21.8638,21.8916,11500.0
2012-03-05 11:25:00,31.59,31.64,31.58,31.64,14100.0,21.8846,21.9193,21.8777,21.9193,14100.0
2012-03-05 11:30:00,31.64,31.64,31.62,31.63,14900.0,21.9193,21.9193,21.9054,21.9123,14900.0
2012-03-05 11:35:00,31.62,31.64,31.6,31.62,80200.0,21.9054,21.9193,21.8916,21.9054,80200.0
2012-03-05 11:40:00,31.62,31.66,31.61,31.65,67100.0,21.9054,21.9331,21.8985,21.9262,67100.0
2012-03-05 11:45:00,31.65,31.66,31.62,31.62,40500.0,21.9262,21.9331,21.9054,21.9054,40500.0
2012-03-05 11:50:00,31.62,31.63,31.56,31.58,47100.0,21.9054,21.9123,21.8638,21.8777,47100.0
2012-03-05 11:55:00,31.57,31.58,31.52,31.52,32200.0,21.8708,21.8777,21.8361,21.8361,32200.0
2012-03-05 12:00:00,31.53,31.53,31.49,31.5,25100.0,21.8431,21.8431,21.8154,21.8223,25100.0
2012-03-05 12:05:00,31.5,31.54,31.49,31.52,22100.0,21.8223,21.85,21.8154,21.8361,22100.0
2012-03-05 12:10:00,31.53,31.54,31.52,31.53,13700.0,21.8431,21.85,21.8361,21.8431,13700.0
2012-03-05 12:15:00,31.53,31.56,31.52,31.56,11900.0,21.8431,21.8638,21.8361,21.8638,11900.0
2012-03-05 12:20:00,31.56,31.59,31.56,31.58,34300.0,21.8638,21.8846,21.8638,21.8777,34300.0
2012-03-05 12:25:00,31.58,31.59,31.57,31.59,6500.0,21.8777,21.8846,21.8708,21.8846,6500.0
2012-03-05 12:30:00,31.59,31.59,31.58,31.59,4800.0,21.8846,21.8846,21.8777,21.8846,4800.0
2012-03-05 12:35:00,31.59,31.61,31.59,31.6,15500.0,21.8846,21.8985,21.8846,21.8916,15500.0
2012-03-05 12:40:00,31.6,31.62,31.6,31.62,11500.0,21.8916,21.9054,21.8916,21.9054,11500.0
2012-03-05 12:45:00,31.63,31.64,31.62,31.64,9500.0,21.9123,21.9193,21.9054,21.9193,9500.0
2012-03-05 12:50:00,31.63,31.64,31.61,31.62,26200.0,21.9123,21.9193,21.8985,21.9054,26200.0
2012-03-05 12:55:00,31.61,31.63,31.6,31.62,26900.0,21.8985,21.9123,21.8916,21.9054,26900.0
2012-03-05 13:00:00,31.62,31.66,31.6,31.64,30400.0,21.9054,21.9331,21.8916,21.9193,30400.0
2012-03-05 13:05:00,31.65,31.69,31.65,31.69,26600.0,21.9262,21.9539,21.9262,21.9539,26600.0
2012-03-05 13:10:00,31.68,31.69,31.67,31.68,16400.0,21.947,21.9539,21.94,21.947,16400.0
2012-03-05 13:15:00,31.68,31.69,31.67,31.67,18300.0,21.947,21.9539,21.94,21.94,18300.0
2012-03-05 13:20:00,31.67,31.7,31.66,31.7,14800.0,21.94,21.9608,21.9331,21.9608,14800.0
2012-03-05 13:25:00,31.69,31.7,31.68,31.7,9400.0,21.9539,21.9608,21.947,21.9608,9400.0
2012-03-05 13:30:00,31.7,31.7,31.69,31.7,15500.0,21.9608,21.9608,21.9539,21.9608,15500.0
2012-03-05 13:35:00,31.7,31.7,31.68,31.69,10600.0,21.9608,21.9608,21.947,21.9539,10600.0
2012-03-05 13:40:00,31.69,31.7,31.69,31.7,30900.0,21.9539,21.9608,21.9539,21.9608,30900.0
2012-03-05 13:45:00,31.69,31.7,31.67,31.69,13000.0,21.9539,21.9608,21.94,21.9539,13000.0
2012-03-05 13:50:00,31.69,31.7,31.63,31.66,28800.0,21.9539,21.9608,21.9123,21.9331,28800.0
2012-03-05 13:55:00,31.66,31.67,31.64,31.66,55000.0,21.9331,21.94,21.9193,21.9331,55000.0
2012-03-05 14:00:00,31.66,31.69,31.66,31.68,23500.0,21.9331,21.9539,21.9331,21.947,23500.0
2012-03-05 14:05:00,31.68,31.68,31.67,31.68,8900.0,21.947,21.947,21.94,21.947,8900.0
2012-03-05 14:10:00,31.68,31.7,31.67,31.69,20900.0,21.947,21.9608,21.94,21.9539,20900.0
2012-03-05 14:15:00,31.69,31.7,31.67,31.68,21600.0,21.9539,21.9608,21.94,21.947,21600.0
2012-03-05 14:20:00,31.68,31.68,31.65,31.66,29500.0,21.947,21.947,21.9262,21.9331,29500.0
2012-03-05 14:25:00,31.66,31.7,31.65,31.7,47600.0,21.9331,21.9608,21.9262,21.9608,47600.0
2012-03-05 14:30:00,31.69,31.71,31.67,31.69,43300.0,21.9539,21.9678,21.94,21.9539,43300.0
2012-03-05 14:35:00,31.69,31.71,31.69,31.71,16400.0,21.9539,21.9678,21.9539,21.9678,16400.0
2012-03-05 14:40:00,31.71,31.73,31.7,31.73,45800.0,21.9678,21.9816,21.9608,21.9816,45800.0
2012-03-05 14:45:00,31.73,31.77,31.73,31.77,16200.0,21.9816,22.0093,21.9816,22.0093,16200.0
2012-03-05 14:50:00,31.77,31.79,31.75,31.78,97000.0,22.0093,22.0232,21.9955,22.0163,97000.0
2012-03-05 14:55:00,31.78,31.82,31.78,31.79,76300.0,22.0163,22.044,22.0163,22.0232,76300.0
2012-03-05 15:00:00,31.78,31.79,31.75,31.75,27800.0,22.0163,22.0232,21.9955,21.9955,27800.0
2012-03-05 15:05:00,31.75,31.76,31.72,31.75,60100.0,21.9955,22.0024,21.9747,21.9955,60100.0
2012-03-05 15:10:00,31.75,31.78,31.75,31.78,22600.0,21.9955,22.0163,21.9955,22.0163,22600.0
2012-03-05 15:15:00,31.78,31.79,31.77,31.78,21600.0,22.0163,22.0232,22.0093,22.0163,21600.0
2012-03-05 15:20:00,31.79,31.81,31.79,31.8,63900.0,22.0232,22.037,22.0232,22.0301,63900.0
2012-03-05 15:25:00,31.79,31.81,31.79,31.81,18700.0,22.0232,22.037,22.0232,22.037,18700.0
2012-03-05 15:30:00,31.81,31.81,31.75,31.76,46100.0,22.037,22.037,21.9955,22.0024,46100.0
2012-03-05 15:35:00,31.76,31.76,31.73,31.74,43200.0,22.0024,22.0024,21.9816,21.9885,43200.0
2012-03-05 15:40:00,31.74,31.75,31.69,31.7,75700.0,21.9885,21.9955,21.9539,21.9608,75700.0
2012-03-05 15:45:00,31.7,31.72,31.66,31.66,103400.0,21.9608,21.9747,21.9331,21.9331,103400.0
2012-03-05 15:50:00,31.66,31.69,31.66,31.67,108100.0,21.9331,21.9539,21.9331,21.94,108100.0
2012-03-05 15:55:00,31.66,31.67,31.65,31.66,150600.0,21.9331,21.94,21.9262,21.9331,150600.0
2012-03-06 09:30:00,31.18,31.22,31.05,31.17,130700.0,21.6006,21.6283,21.5105,21.5937,130700.0
2012-03-06 09:35:00,31.16,31.26,31.15,31.16,55100.0,21.5867,21.656,21.5798,21.5867,55100.0
2012-03-06 09:40:00,31.16,31.17,31.07,31.15,111000.0,21.5867,21.5937,21.5244,21.5798,111000.0
2012-03-06 09:45:00,31.16,31.17,31.07,31.07,59700.0,21.5867,21.5937,21.5244,21.5244,59700.0
2012-03-06 09:50:00,31.08,31.09,31.04,31.05,50200.0,21.5313,21.5382,21.5036,21.5105,50200.0
2012-03-06 09:55:00,31.05,31.05,31.0,31.03,42500.0,21.5105,21.5105,21.4759,21.4967,42500.0
2012-03-06 10:00:00,31.03,31.05,31.0,31.01,49000.0,21.4967,21.5105,21.4759,21.4828,49000.0
2012-03-06 10:05:00,31.01,31.05,31.01,31.01,34700.0,21.4828,21.5105,21.4828,21.4828,34700.0
2012-03-06 10:10:00,31.01,31.07,31.01,31.05,20000.0,21.4828,21.5244,21.4828,21.5105,20000.0
2012-03-06 10:15:00,31.04,31.1,31.02,31.05,45000.0,21.5036,21.5452,21.4897,21.5105,45000.0
2012-03-06 10:20:00,31.05,31.06,31.02,31.05,35900.0,21.5105,21.5175,21.4897,21.5105,35900.0
2012-03-06 10:25:00,31.05,31.07,31.03,31.06,10700.0,21.5105,21.5244,21.4967,21.5175,10700.0
2012-03-06 10:30:00,31.05,31.08,31.04,31.04,34600.0,21.5105,21.5313,21.5036,21.5036,34600.0
2012-03-06 10:35:00,31.04,31.09,31.03,31.08,38100.0,21.5036,21.5382,21.4967,21.5313,38100.0
2012-03-06 10:40:00,31.09,31.14,31.09,31.09,35900.0,21.5382,21.5729,21.5382,21.5382,35900.0
2012-03-06 10:45:00,31.09,31.12,31.09,31.1,19500.0,21.5382,21.559,21.5382,21.5452,19500.0
2012-03-06 10:50:00,31.1,31.1,31.05,31.06,33300.0,21.5452,21.5452,21.5105,21.5175,33300.0
2012-03-06 10:55:00,31.06,31.1,31.05,31.07,28400.0,21.5175,21.5452,21.5105,21.5244,28400.0
2012-03-06 11:00:00,31.06,31.07,31.02,31.04,49700.0,21.5175,21.5244,21.4897,21.5036,49700.0
2012-03-06 11:05:00,31.04,31.07,31.01,31.03,116400.0,21.5036,21.5244,21.4828,21.4967,116400.0
2012-03-06 11:10:00,31.03,31.08,31.02,31.06,113800.0,21.4967,21.5313,21.4897,21.5175,113800.0
2012-03-06 11:15:00,31.05,31.06,31.03,31.04,137300.0,21.5105,21.5175,21.4967,21.5036,137300.0
2012-03-06 11:20:00,31.04,31.05,31.0,31.01,58000.0,21.5036,21.5105,21.4759,21.4828,58000.0
2012-03-06 11:25:00,31.01,31.02,30.96,30.97,46000.0,21.4828,21.4897,21.4482,21.4551,46000.0
2012-03-06 11:30:00,30.97,30.97,30.91,30.92,39000.0,21.4551,21.4551,21.4135,21.4205,39000.0
2012-03-06 11:35:00,30.92,30.92,30.87,30.88,35500.0,21.4205,21.4205,21.3858,21.3928,35500.0
2012-03-06 11:40:00,30.89,30.93,30.87,30.92,32100.0,21.3997,21.4274,21.3858,21.4205,32100.0
2012-03-06 11:45:00,30.92,30.93,30.87,30.89,27500.0,21.4205,21.4274,21.3858,21.3997,27500.0
2012-03-06 11:50:00,30.89,30.91,30.88,30.88,31400.0,21.3997,21.4135,21.3928,21.3928,31400.0
2012-03-06 11:55:00,30.89,30.9,30.86,30.87,24900.0,21.3997,21.4066,21.3789,21.3858,24900.0
2012-03-06 12:00:00,30.87,30.9,30.86,30.88,149900.0,21.3858,21.4066,21.3789,21.3928,149900.0
2012-03-06 12:05:00,30.88,30.89,30.86,30.86,31300.0,21.3928,21.3997,21.3789,21.3789,31300.0
2012-03-06 12:10:00,30.86,30.88,30.84,30.84,36000.0,21.3789,21.3928,21.365,21.365,36000.0
2012-03-06 12:15:00,30.84,30.84,30.79,30.8,59400.0,21.365,21.365,21.3304,21.3373,59400.0
2012-03-06 12:20:00,30.8,30.82,30.8,30.82,38700.0,21.3373,21.3512,21.3373,21.3512,38700.0
2012-03-06 12:25:00,30.82,30.83,30.78,30.78,25400.0,21.3512,21.3581,21.3235,21.3235,25400.0
2012-03-06 12:30:00,30.79,30.81,30.79,30.8,26300.0,21.3304,21.3443,21.3304,21.3373,26300.0
2012-03-06 12:35:00,30.81,30.81,30.78,30.79,49900.0,21.3443,21.3443,21.3235,21.3304,49900.0
2012-03-06 12:40:00,30.8,30.83,30.79,30.81,46300.0,21.3373,21.3581,21.3304,21.3443,46300.0
2012-03-06 12:45:00,30.81,30.84,30.81,30.84,34400.0,21.3443,21.365,21.3443,21.365,34400.0
2012-03-06 12:50:00,30.84,30.86,30.83,30.85,18400.0,21.365,21.3789,21.3581,21.372,18400.0
2012-03-06 12:55:00,30.85,30.85,30.83,30.84,22800.0,21.372,21.372,21.3581,21.365,22800.0
2012-03-06 13:00:00,30.83,30.84,30.81,30.82,48100.0,21.3581,21.365,21.3443,21.3512,48100.0
2012-03-06 13:05:00,30.83,30.84,30.81,30.81,16900.0,21.3581,21.365,21.3443,21.3443,16900.0
2012-03-06 13:10:00,30.81,30.81,30.77,30.77,31500.0,21.3443,21.3443,21.3166,21.3166,31500.0
2012-03-06 13:15:00,30.77,30.78,30.76,30.77,14600.0,21.3166,21.3235,21.3096,21.3166,14600.0
2012-03-06 13:20:00,30.78,30.78,30.73,30.74,45500.0,21.3235,21.3235,21.2888,21.2958,45500.0
2012-03-06 13:25:00,30.73,30.74,30.7,30.71,44700.0,21.2888,21.2958,21.2681,21.275,44700.0
2012-03-06 13:30:00,30.72,30.73,30.7,30.71,55700.0,21.2819,21.2888,21.2681,21.275,55700.0
2012-03-06 13:35:00,30.71,30.72,30.69,30.69,30100.0,21.275,21.2819,21.2611,21.2611,30100.0
2012-03-06 13:40:00,30.7,30.71,30.67,30.68,49900.0,21.2681,21.275,21.2473,21.2542,49900.0
2012-03-06 13:45:00,30.69,30.69,30.65,30.67,60000.0,21.2611,21.2611,21.2334,21.2473,60000.0
2012-03-06 13:50:00,30.68,30.7,30.67,30.68,26500.0,21.2542,21.2681,21.2473,21.2542,26500.0
2012-03-06 13:55:00,30.69,30.69,30.65,30.66,52800.0,21.2611,21.2611,21.2334,21.2404,52800.0
2012-03-06 14:00:00,30.66,30.67,30.64,30.64,33000.0,21.2404,21.2473,21.2265,21.2265,33000.0
2012-03-06 14:05:00,30.64,30.66,30.64,30.65,31300.0,21.2265,21.2404,21.2265,21.2334,31300.0
2012-03-06 14:10:00,30.65,30.65,30.64,30.65,16100.0,21.2334,21.2334,21.2265,21.2334,16100.0
2012-03-06 14:15:00,30.64,30.67,30.64,30.65,47200.0,21.2265,21.2473,21.2265,21.2334,47200.0
2012-03-06 14:20:00,30.66,30.66,30.63,30.64,50100.0,21.2404,21.2404,21.2196,21.2265,50100.0
2012-03-06 14:25:00,30.64,30.64,30.56,30.56,83000.0,21.2265,21.2265,21.1711,21.1711,83000.0
2012-03-06 14:30:00,30.56,30.57,30.55,30.56,140600.0,21.1711,21.178,21.1641,21.1711,140600.0
2012-03-06 14:35:00,30.57,30.57,30.52,30.53,94800.0,21.178,21.178,21.1434,21.1503,94800.0
2012-03-06 14:40:00,30.52,30.53,30.48,30.5,203100.0,21.1434,21.1503,21.1157,21.1295,203100.0
2012-03-06 14:45:00,30.5,30.52,30.49,30.5,102100.0,21.1295,21.1434,21.1226,21.1295,102100.0
2012-03-06 14:50:00,30.5,30.52,30.49,30.49,61200.0,21.1295,21.1434,21.1226,21.1226,61200.0
2012-03-06 14:55:00,30.49,30.5,30.44,30.45,106900.0,21.1226,21.1295,21.0879,21.0949,106900.0
2012-03-06 15:00:00,30.45,30.48,30.45,30.48,177600.0,21.0949,21.1157,21.0949,21.1157,177600.0
2012-03-06 15:05:00,30.48,30.48,30.41,30.46,230300.0,21.1157,21.1157,21.0672,21.1018,230300.0
2012-03-06 15:10:00,30.46,30.46,30.42,30.43,144900.0,21.1018,21.1018,21.0741,21.081,144900.0
2012-03-06 15:15:00,30.42,30.44,30.41,30.44,208300.0,21.0741,21.0879,21.0672,21.0879,208300.0
2012-03-06 15:20:00,30.44,30.45,30.41,30.43,127100.0,21.0879,21.0949,21.0672,21.081,127100.0
2012-03-06 15:25:00,30.43,30.44,30.4,30.43,171500.0,21.081,21.0879,21.0602,21.081,171500.0
2012-03-06 15:30:00,30.42,30.44,30.4,30.4,117400.0,21.0741,21.0879,21.0602,21.0602,117400.0
2012-03-06 15:35:00,30.4,30.41,30.39,30.41,82900.0,21.0602,21.0672,21.0533,21.0672,82900.0
2012-03-06 15:40:00,30.4,30.47,30.4,30.41,301600.0,21.0602,21.1087,21.0602,21.0672,301600.0
2012-03-06 15:45:00,30.41,30.44,30.41,30.43,146300.0,21.0672,21.0879,21.0672,21.081,146300.0
2012-03-06 15:50:00,30.43,30.44,30.38,30.41,237900.0,21.081,21.0879,21.0464,21.0672,237900.0
2012-03-06 15:55:00,30.42,30.43,30.39,30.39,466100.0,21.0741,21.081,21.0533,21.0533,466100.0
2012-03-07 09:30:00,30.43,30.52,30.41,30.52,88500.0,21.081,21.1434,21.0672,21.1434,88500.0
2012-03-07 09:35:00,30.52,30.55,30.47,30.51,31200.0,21.1434,21.1641,21.1087,21.1364,31200.0
2012-03-07 09:40:00,30.5,30.52,30.5,30.52,49100.0,21.1295,21.1434,21.1295,21.1434,49100.0
2012-03-07 09:45:00,30.51,30.57,30.49,30.55,80800.0,21.1364,21.178,21.1226,21.1641,80800.0
2012-03-07 09:50:00,30.55,30.66,30.55,30.66,50800.0,21.1641,21.2404,21.1641,21.2404,50800.0
2012-03-07 09:55:00,30.66,30.74,30.66,30.74,44200.0,21.2404,21.2958,21.2404,21.2958,44200.0
2012-03-07 10:00:00,30.75,30.77,30.7,30.74,112100.0,21.3027,21.3166,21.2681,21.2958,112100.0
2012-03-07 10:05:00,30.74,30.77,30.68,30.68,44600.0,21.2958,21.3166,21.2542,21.2542,44600.0
2012-03-07 10:10:00,30.69,30.79,30.68,30.79,36100.0,21.2611,21.3304,21.2542,21.3304,36100.0
2012-03-07 10:15:00,30.79,30.83,30.78,30.81,42400.0,21.3304,21.3581,21.3235,21.3443,42400.0
2012-03-07 10:20:00,30.81,30.84,30.77,30.77,30400.0,21.3443,21.365,21.3166,21.3166,30400.0
2012-03-07 10:25:00,30.77,30.81,30.77,30.81,21900.0,21.3166,21.3443,21.3166,21.3443,21900.0
2012-03-07 10:30:00,30.81,30.83,30.77,30.78,53300.0,21.3443,21.3581,21.3166,21.3235,53300.0
2012-03-07 10:35:00,30.78,30.87,30.78,30.84,66100.0,21.3235,21.3858,21.3235,21.365,66100.0
2012-03-07 10:40:00,30.84,30.87,30.83,30.84,73700.0,21.365,21.3858,21.3581,21.365,73700.0
2012-03-07 10:45:00,30.84,30.89,30.83,30.88,26400.0,21.365,21.3997,21.3581,21.3928,26400.0
2012-03-07 10:50:00,30.89,30.92,30.88,30.92,33800.0,21.3997,21.4205,21.3928,21.4205,33800.0
2012-03-07 10:55:00,30.92,30.94,30.87,30.87,84500.0,21.4205,21.4343,21.3858,21.3858,84500.0
2012-03-07 11:00:00,30.87,30.94,30.87,30.93,27200.0,21.3858,21.4343,21.3858,21.4274,27200.0
2012-03-07 11:05:00,30.94,30.97,30.92,30.96,48800.0,21.4343,21.4551,21.4205,21.4482,48800.0
2012-03-07 11:10:00,30.97,31.01,30.96,31.0,63900.0,21.4551,21.4828,21.4482,21.4759,63900.0
2012-03-07 11:15:00,30.99,31.02,30.99,31.02,36700.0,21.469,21.4897,21.469,21.4897,36700.0
2012-03-07 11:20:00,31.02,31.03,30.96,30.96,58100.0,21.4897,21.4967,21.4482,21.4482,58100.0
2012-03-07 11:25:00,30.96,30.97,30.96,30.96,7100.0,21.4482,21.4551,21.4482,21.4482,7100.0
2012-03-07 11:30:00,30.96,31.0,30.96,30.99,41100.0,21.4482,21.4759,21.4482,21.469,41100.0
2012-03-07 11:35:00,30.99,30.99,30.98,30.99,20400.0,21.469,21.469,21.462,21.469,20400.0
2012-03-07 11:40:00,30.99,31.0,30.98,31.0,31100.0,21.469,21.4759,21.462,21.4759,31100.0
2012-03-07 11:45:00,31.0,31.0,30.97,30.99,93500.0,21.4759,21.4759,21.4551,21.469,93500.0
2012-03-07 11:50:00,30.99,31.0,30.98,31.0,14000.0,21.469,21.4759,21.462,21.4759,14000.0
2012-03-07 11:55:00,30.99,31.0,30.99,31.0,21300.0,21.469,21.4759,21.469,21.4759,21300.0
2012-03-07 12:00:00,31.0,31.0,30.98,30.99,43900.0,21.4759,21.4759,21.462,21.469,43900.0
2012-03-07 12:05:00,30.98,30.99,30.97,30.98,37900.0,21.462,21.469,21.4551,21.462,37900.0
2012-03-07 12:10:00,30.98,31.01,30.97,31.01,73400.0,21.462,21.4828,21.4551,21.4828,73400.0
2012-03-07 12:15:00,31.0,31.01,30.91,30.91,48500.0,21.4759,21.4828,21.4135,21.4135,48500.0
2012-03-07 12:20:00,30.91,30.92,30.91,30.92,18200.0,21.4135,21.4205,21.4135,21.4205,18200.0
2012-03-07 12:25:00,30.92,30.98,30.91,30.98,32400.0,21.4205,21.462,21.4135,21.462,32400.0
2012-03-07 12:30:00,30.98,30.98,30.97,30.98,7200.0,21.462,21.462,21.4551,21.462,7200.0
2012-03-07 12:35:00,30.98,30.98,30.97,30.97,13800.0,21.462,21.462,21.4551,21.4551,13800.0
2012-03-07 12:40:00,30.97,30.99,30.97,30.98,40600.0,21.4551,21.469,21.4551,21.462,40600.0
2012-03-07 12:45:00,30.99,31.01,30.98,31.01,81100.0,21.469,21.4828,21.462,21.4828,81100.0
2012-03-07 12:50:00,31.01,31.04,31.01,31.04,16600.0,21.4828,21.5036,21.4828,21.5036,16600.0
2012-03-07 12:55:00,31.03,31.05,31.03,31.05,16000.0,21.4967,21.5105,21.4967,21.5105,16000.0
2012-03-07 13:00:00,31.05,31.05,31.02,31.03,37400.0,21.5105,21.5105,21.4897,21.4967,37400.0
2012-03-07 13:05:00,31.02,31.03,31.0,31.01,33100.0,21.4897,21.4967,21.4759,21.4828,33100.0
2012-03-07 13:10:00,31.01,31.05,31.01,31.05,29000.0,21.4828,21.5105,21.4828,21.5105,29000.0
2012-03-07 13:15:00,31.04,31.06,31.04,31.06,15600.0,21.5036,21.5175,21.5036,21.5175,15600.0
2012-03-07 13:20:00,31.06,31.07,31.05,31.07,16800.0,21.5175,21.5244,21.5105,21.5244,16800.0
2012-03-07 13:25:00,31.06,31.09,31.06,31.08,24100.0,21.5175,21.5382,21.5175,21.5313,24100.0
2012-03-07 13:30:00,31.08,31.08,31.04,31.05,54800.0,21.5313,21.5313,21.5036,21.5105,54800.0
2012-03-07 13:35:00,31.05,31.09,31.05,31.08,71200.0,21.5105,21.5382,21.5105,21.5313,71200.0
2012-03-07 13:40:00,31.08,31.08,31.02,31.02,37900.0,21.5313,21.5313,21.4897,21.4897,37900.0
2012-03-07 13:45:00,31.02,31.05,31.0,31.03,181800.0,21.4897,21.5105,21.4759,21.4967,181800.0
2012-03-07 13:50:00,31.03,31.03,31.01,31.02,16100.0,21.4967,21.4967,21.4828,21.4897,16100.0
2012-03-07 13:55:00,31.02,31.02,31.01,31.02,14200.0,21.4897,21.4897,21.4828,21.4897,14200.0
2012-03-07 14:00:00,31.02,31.09,31.01,31.09,61200.0,21.4897,21.5382,21.4828,21.5382,61200.0
2012-03-07 14:05:00,31.09,31.1,31.03,31.05,147900.0,21.5382,21.5452,21.4967,21.5105,147900.0
2012-03-07 14:10:00,31.05,31.05,31.02,31.02,43300.0,21.5105,21.5105,21.4897,21.4897,43300.0
2012-03-07 14:15:00,31.02,31.03,31.01,31.02,15800.0,21.4897,21.4967,21.4828,21.4897,15800.0
2012-03-07 14:20:00,31.02,31.04,30.99,30.99,133200.0,21.4897,21.5036,21.469,21.469,133200.0
2012-03-07 14:25:00,30.99,31.02,30.99,31.02,36000.0,21.469,21.4897,21.469,21.4897,36000.0
2012-03-07 14:30:00,31.01,31.03,30.97,30.97,113200.0,21.4828,21.4967,21.4551,21.4551,113200.0
2012-03-07 14:35:00,30.97,30.98,30.95,30.97,50700.0,21.4551,21.462,21.4413,21.4551,50700.0
2012-03-07 14:40:00,30.98,31.01,30.97,31.0,44800.0,21.462,21.4828,21.4551,21.4759,44800.0
2012-03-07 14:45:00,31.01,31.05,31.0,31.05,43900.0,21.4828,21.5105,21.4759,21.5105,43900.0
2012-03-07 14:50:00,31.04,31.1,31.04,31.1,44700.0,21.5036,21.5452,21.5036,21.5452,44700.0
2012-03-07 14:55:00,31.1,31.12,31.09,31.11,30100.0,21.5452,21.559,21.5382,21.5521,30100.0
2012-03-07 15:00:00,31.1,31.12,31.07,31.11,74900.0,21.5452,21.559,21.5244,21.5521,74900.0
2012-03-07 15:05:00,31.11,31.12,31.08,31.08,76600.0,21.5521,21.559,21.5313,21.5313,76600.0
2012-03-07 15:10:00,31.08,31.12,31.08,31.12,26200.0,21.5313,21.559,21.5313,21.559,26200.0
2012-03-07 15:15:00,31.12,31.14,31.11,31.14,41600.0,21.559,21.5729,21.5521,21.5729,41600.0
2012-03-07 15:20:00,31.14,31.18,31.14,31.15,72300.0,21.5729,21.6006,21.5729,21.5798,72300.0
2012-03-07 15:25:00,31.15,31.17,31.12,31.12,79000.0,21.5798,21.5937,21.559,21.559,79000.0
2012-03-07 15:30:00,31.12,31.12,31.07,31.07,51200.0,21.559,21.559,21.5244,21.5244,51200.0
2012-03-07 15:35:00,31.07,31.1,31.07,31.09,117700.0,21.5244,21.5452,21.5244,21.5382,117700.0
2012-03-07 15:40:00,31.09,31.09,31.05,31.07,107000.0,21.5382,21.5382,21.5105,21.5244,107000.0
2012-03-07 15:45:00,31.07,31.08,30.99,31.0,146400.0,21.5244,21.5313,21.469,21.4759,146400.0
2012-03-07 15:50:00,31.0,31.06,31.0,31.06,147800.0,21.4759,21.5175,21.4759,21.5175,147800.0
2012-03-07 15:55:00,31.05,31.07,31.01,31.07,480400.0,21.5105,21.5244,21.4828,21.5244,480400.0
2012-03-08 09:30:00,31.3,31.34,31.24,31.29,97000.0,21.6837,21.7114,21.6422,21.6768,97000.0
2012-03-08 09:35:00,31.27,31.4,31.27,31.34,41000.0,21.6629,21.753,21.6629,21.7114,41000.0
2012-03-08 09:40:00,31.34,31.41,31.34,31.4,17900.0,21.7114,21.7599,21.7114,21.753,17900.0
2012-03-08 09:45:00,31.4,31.44,31.37,31.37,77700.0,21.753,21.7807,21.7322,21.7322,77700.0
2012-03-08 09:50:00,31.36,31.39,31.32,31.34,55800.0,21.7253,21.7461,21.6976,21.7114,55800.0
2012-03-08 09:55:00,31.34,31.4,31.32,31.4,30400.0,21.7114,21.753,21.6976,21.753,30400.0
2012-03-08 10:00:00,31.4,31.4,31.32,31.33,19400.0,21.753,21.753,21.6976,21.7045,19400.0
2012-03-08 10:05:00,31.32,31.32,31.27,31.3,42200.0,21.6976,21.6976,21.6629,21.6837,42200.0
2012-03-08 10:10:00,31.29,31.29,31.24,31.27,36600.0,21.6768,21.6768,21.6422,21.6629,36600.0
2012-03-08 10:15:00,31.26,31.33,31.25,31.32,77800.0,21.656,21.7045,21.6491,21.6976,77800.0
2012-03-08 10:20:00,31.32,31.32,31.28,31.29,27400.0,21.6976,21.6976,21.6699,21.6768,27400.0
2012-03-08 10:25:00,31.29,31.3,31.26,31.29,23000.0,21.6768,21.6837,21.656,21.6768,23000.0
2012-03-08 10:30:00,31.29,31.3,31.25,31.27,24300.0,21.6768,21.6837,21.6491,21.6629,24300.0
2012-03-08 10:35:00,31.27,31.29,31.24,31.28,55900.0,21.6629,21.6768,21.6422,21.6699,55900.0
2012-03-08 10:40:00,31.28,31.3,31.22,31.24,20500.0,21.6699,21.6837,21.6283,21.6422,20500.0
2012-03-08 10:45:00,31.25,31.26,31.19,31.2,30200.0,21.6491,21.656,21.6075,21.6144,30200.0
2012-03-08 10:50:00,31.2,31.22,31.19,31.2,11900.0,21.6144,21.6283,21.6075,21.6144,11900.0
2012-03-08 10:55:00,31.19,31.2,31.17,31.17,24000.0,21.6075,21.6144,21.5937,21.5937,24000.0
2012-03-08 11:00:00,31.17,31.23,31.15,31.21,30800.0,21.5937,21.6352,21.5798,21.6214,30800.0
2012-03-08 11:05:00,31.21,31.21,31.17,31.19,12900.0,21.6214,21.6214,21.5937,21.6075,12900.0
2012-03-08 11:10:00,31.18,31.22,31.15,31.17,73300.0,21.6006,21.6283,21.5798,21.5937,73300.0
2012-03-08 11:15:00,31.18,31.2,31.16,31.16,20500.0,21.6006,21.6144,21.5867,21.5867,20500.0
2012-03-08 11:20:00,31.17,31.19,31.16,31.19,20300.0,21.5937,21.6075,21.5867,21.6075,20300.0
2012-03-08 11:25:00,31.2,31.21,31.15,31.15,51800.0,21.6144,21.6214,21.5798,21.5798,51800.0
2012-03-08 11:30:00,31.16,31.28,31.15,31.28,93400.0,21.5867,21.6699,21.5798,21.6699,93400.0
2012-03-08 11:35:00,31.27,31.28,31.25,31.26,64900.0,21.6629,21.6699,21.6491,21.656,64900.0
2012-03-08 11:40:00,31.25,31.26,31.21,31.22,64000.0,21.6491,21.656,21.6214,21.6283,64000.0
2012-03-08 11:45:00,31.23,31.27,31.22,31.25,21700.0,21.6352,21.6629,21.6283,21.6491,21700.0
2012-03-08 11:50:00,31.25,31.26,31.18,31.19,18000.0,21.6491,21.656,21.6006,21.6075,18000.0
2012-03-08 11:55:00,31.19,31.2,31.17,31.2,57500.0,21.6075,21.6144,21.5937,21.6144,57500.0
2012-03-08 12:00:00,31.19,31.23,31.17,31.18,113300.0,21.6075,21.6352,21.5937,21.6006,113300.0
2012-03-08 12:05:00,31.19,31.21,31.19,31.21,9100.0,21.6075,21.6214,21.6075,21.6214,9100.0
2012-03-08 12:10:00,31.2,31.21,31.16,31.18,33100.0,21.6144,21.6214,21.5867,21.6006,33100.0
2012-03-08 12:15:00,31.17,31.18,31.13,31.16,20900.0,21.5937,21.6006,21.566,21.5867,20900.0
2012-03-08 12:20:00,31.16,31.18,31.14,31.16,53400.0,21.5867,21.6006,21.5729,21.5867,53400.0
2012-03-08 12:25:00,31.17,31.18,31.15,31.17,17700.0,21.5937,21.6006,21.5798,21.5937,17700.0
2012-03-08 12:30:00,31.17,31.17,31.15,31.16,5100.0,21.5937,21.5937,21.5798,21.5867,5100.0
2012-03-08 12:35:00,31.16,31.17,31.13,31.14,15400.0,21.5867,21.5937,21.566,21.5729,15400.0
2012-03-08 12:40:00,31.15,31.16,31.1,31.11,75400.0,21.5798,21.5867,21.5452,21.5521,75400.0
2012-03-08 12:45:00,31.12,31.18,31.12,31.17,55800.0,21.559,21.6006,21.559,21.5937,55800.0
2012-03-08 12:50:00,31.17,31.19,31.17,31.19,6000.0,21.5937,21.6075,21.5937,21.6075,6000.0
2012-03-08 12:55:00,31.19,31.2,31.15,31.16,48200.0,21.6075,21.6144,21.5798,21.5867,48200.0
2012-03-08 13:00:00,31.17,31.17,31.09,31.09,39600.0,21.5937,21.5937,21.5382,21.5382,39600.0
2012-03-08 13:05:00,31.09,31.1,31.06,31.09,100400.0,21.5382,21.5452,21.5175,21.5382,100400.0
2012-03-08 13:10:00,31.09,31.13,31.09,31.1,24600.0,21.5382,21.566,21.5382,21.5452,24600.0
2012-03-08 13:15:00,31.11,31.11,31.05,31.05,64000.0,21.5521,21.5521,21.5105,21.5105,64000.0
2012-03-08 13:20:00,31.05,31.06,30.98,30.98,45700.0,21.5105,21.5175,21.462,21.462,45700.0
2012-03-08 13:25:00,30.99,31.07,30.98,31.04,36700.0,21.469,21.5244,21.462,21.5036,36700.0
2012-03-08 13:30:00,31.05,31.11,31.05,31.11,21500.0,21.5105,21.5521,21.5105,21.5521,21500.0
2012-03-08 13:35:00,31.1,31.11,31.06,31.06,22700.0,21.5452,21.5521,21.5175,21.5175,22700.0
2012-03-08 13:40:00,31.05,31.08,31.02,31.08,53800.0,21.5105,21.5313,21.4897,21.5313,53800.0
2012-03-08 13:45:00,31.08,31.08,31.04,31.05,15200.0,21.5313,21.5313,21.5036,21.5105,15200.0
2012-03-08 13:50:00,31.05,31.09,31.05,31.07,18100.0,21.5105,21.5382,21.5105,21.5244,18100.0
2012-03-08 13:55:00,31.07,31.07,31.04,31.05,21000.0,21.5244,21.5244,21.5036,21.5105,21000.0
2012-03-08 14:00:00,31.06,31.08,31.05,31.05,23200.0,21.5175,21.5313,21.5105,21.5105,23200.0
2012-03-08 14:05:00,31.04,31.08,31.04,31.07,20800.0,21.5036,21.5313,21.5036,21.5244,20800.0
2012-03-08 14:10:00,31.07,31.08,31.03,31.05,25400.0,21.5244,21.5313,21.4967,21.5105,25400.0
2012-03-08 14:15:00,31.04,31.07,31.02,31.07,227400.0,21.5036,21.5244,21.4897,21.5244,227400.0
2012-03-08 14:20:00,31.07,31.09,31.07,31.08,57600.0,21.5244,21.5382,21.5244,21.5313,57600.0
2012-03-08 14:25:00,31.08,31.09,31.07,31.08,52700.0,21.5313,21.5382,21.5244,21.5313,52700.0
2012-03-08 14:30:00,31.08,31.09,31.04,31.04,35100.0,21.5313,21.5382,21.5036,21.5036,35100.0
2012-03-08 14:35:00,31.04,31.05,31.03,31.04,16000.0,21.5036,21.5105,21.4967,21.5036,16000.0
2012-03-08 14:40:00,31.05,31.14,31.04,31.14,153600.0,21.5105,21.5729,21.5036,21.5729,153600.0
2012-03-08 14:45:00,31.14,31.15,31.13,31.13,24100.0,21.5729,21.5798,21.566,21.566,24100.0
2012-03-08 14:50:00,31.13,31.19,31.12,31.19,119500.0,21.566,21.6075,21.559,21.6075,119500.0
2012-03-08 14:55:00,31.19,31.21,31.18,31.2,45100.0,21.6075,21.6214,21.6006,21.6144,45100.0
2012-03-08 15:00:00,31.19,31.2,31.18,31.19,19700.0,21.6075,21.6144,21.6006,21.6075,19700.0
2012-03-08 15:05:00,31.19,31.19,31.13,31.16,62700.0,21.6075,21.6075,21.566,21.5867,62700.0
2012-03-08 15:10:00,31.16,31.17,31.14,31.17,43500.0,21.5867,21.5937,21.5729,21.5937,43500.0
2012-03-08 15:15:00,31.17,31.18,31.14,31.14,37800.0,21.5937,21.6006,21.5729,21.5729,37800.0
2012-03-08 15:20:00,31.14,31.17,31.13,31.17,25800.0,21.5729,21.5937,21.566,21.5937,25800.0
2012-03-08 15:25:00,31.17,31.17,31.15,31.16,25500.0,21.5937,21.5937,21.5798,21.5867,25500.0
2012-03-08 15:30:00,31.16,31.17,31.16,31.17,27600.0,21.5867,21.5937,21.5867,21.5937,27600.0
2012-03-08 15:35:00,31.17,31.17,31.11,31.13,79600.0,21.5937,21.5937,21.5521,21.566,79600.0
2012-03-08 15:40:00,31.13,31.16,31.11,31.14,67500.0,21.566,21.5867,21.5521,21.5729,67500.0
2012-03-08 15:45:00,31.14,31.15,31.09,31.09,111600.0,21.5729,21.5798,21.5382,21.5382,111600.0
2012-03-08 15:50:00,31.09,31.14,31.09,31.13,90100.0,21.5382,21.5729,21.5382,21.566,90100.0
2012-03-08 15:55:00,31.14,31.15,31.09,31.12,350500.0,21.5729,21.5798,21.5382,21.559,350500.0
2012-03-09 09:30:00,31.1,31.14,30.95,31.02,54900.0,21.5452,21.5729,21.4413,21.4897,54900.0
2012-03-09 09:35:00,31.01,31.04,31.01,31.02,34500.0,21.4828,21.5036,21.4828,21.4897,34500.0
2012-03-09 09:40:00,31.01,31.17,31.01,31.17,25300.0,21.4828,21.5937,21.4828,21.5937,25300.0
2012-03-09 09:45:00,31.17,31.2,31.17,31.18,20200.0,21.5937,21.6144,21.5937,21.6006,20200.0
2012-03-09 09:50:00,31.18,31.19,31.14,31.15,18300.0,21.6006,21.6075,21.5729,21.5798,18300.0
2012-03-09 09:55:00,31.15,31.19,31.12,31.19,19500.0,21.5798,21.6075,21.559,21.6075,19500.0
2012-03-09 10:00:00,31.19,31.26,31.18,31.21,42300.0,21.6075,21.656,21.6006,21.6214,42300.0
2012-03-09 10:05:00,31.21,31.25,31.21,31.25,23000.0,21.6214,21.6491,21.6214,21.6491,23000.0
2012-03-09 10:10:00,31.24,31.29,31.22,31.25,117700.0,21.6422,21.6768,21.6283,21.6491,117700.0
2012-03-09 10:15:00,31.26,31.32,31.26,31.32,17300.0,21.656,21.6976,21.656,21.6976,17300.0
2012-03-09 10:20:00,31.33,31.35,31.32,31.32,13100.0,21.7045,21.7184,21.6976,21.6976,13100.0
2012-03-09 10:25:00,31.31,31.37,31.31,31.33,20300.0,21.6907,21.7322,21.6907,21.7045,20300.0
2012-03-09 10:30:00,31.34,31.37,31.33,31.35,20500.0,21.7114,21.7322,21.7045,21.7184,20500.0
2012-03-09 10:35:00,31.36,31.39,31.34,31.39,21300.0,21.7253,21.7461,21.7114,21.7461,21300.0
2012-03-09 10:40:00,31.39,31.4,31.38,31.39,12800.0,21.7461,21.753,21.7391,21.7461,12800.0
2012-03-09 10:45:00,31.39,31.39,31.36,31.36,22700.0,21.7461,21.7461,21.7253,21.7253,22700.0
2012-03-09 10:50:00,31.36,31.36,31.34,31.34,23000.0,21.7253,21.7253,21.7114,21.7114,23000.0
2012-03-09 10:55:00,31.34,31.37,31.34,31.35,12800.0,21.7114,21.7322,21.7114,21.7184,12800.0
2012-03-09 11:00:00,31.35,31.37,31.33,31.34,16000.0,21.7184,21.7322,21.7045,21.7114,16000.0
2012-03-09 11:05:00,31.33,31.35,31.32,31.34,40800.0,21.7045,21.7184,21.6976,21.7114,40800.0
2012-03-09 11:10:00,31.35,31.35,31.29,31.33,52800.0,21.7184,21.7184,21.6768,21.7045,52800.0
2012-03-09 11:15:00,31.33,31.33,31.29,31.3,92300.0,21.7045,21.7045,21.6768,21.6837,92300.0
2012-03-09 11:20:00,31.31,31.31,31.3,31.3,9100.0,21.6907,21.6907,21.6837,21.6837,9100.0
2012-03-09 11:25:00,31.29,31.3,31.25,31.25,22500.0,21.6768,21.6837,21.6491,21.6491,22500.0
2012-03-09 11:30:00,31.25,31.26,31.24,31.24,11000.0,21.6491,21.656,21.6422,21.6422,11000.0
2012-03-09 11:35:00,31.24,31.25,31.22,31.23,22400.0,21.6422,21.6491,21.6283,21.6352,22400.0
2012-03-09 11:40:00,31.22,31.23,31.21,31.22,5300.0,21.6283,21.6352,21.6214,21.6283,5300.0
2012-03-09 11:45:00,31.21,31.25,31.21,31.25,10400.0,21.6214,21.6491,21.6214,21.6491,10400.0
2012-03-09 11:50:00,31.26,31.26,31.24,31.25,14400.0,21.656,21.656,21.6422,21.6491,14400.0
2012-03-09 11:55:00,31.25,31.25,31.23,31.24,15600.0,21.6491,21.6491,21.6352,21.6422,15600.0
2012-03-09 12:00:00,31.25,31.25,31.23,31.24,6200.0,21.6491,21.6491,21.6352,21.6422,6200.0
2012-03-09 12:05:00,31.24,31.24,31.21,31.23,9800.0,21.6422,21.6422,21.6214,21.6352,9800.0
2012-03-09 12:10:00,31.22,31.23,31.21,31.22,8700.0,21.6283,21.6352,21.6214,21.6283,8700.0
2012-03-09 12:15:00,31.23,31.26,31.23,31.25,19600.0,21.6352,21.656,21.6352,21.6491,19600.0
2012-03-09 12:20:00,31.25,31.26,31.24,31.24,30300.0,21.6491,21.656,21.6422,21.6422,30300.0
2012-03-09 12:25:00,31.24,31.25,31.22,31.23,18500.0,21.6422,21.6491,21.6283,21.6352,18500.0
2012-03-09 12:30:00,31.22,31.23,31.22,31.22,3400.0,21.6283,21.6352,21.6283,21.6283,3400.0
2012-03-09 12:35:00,31.23,31.24,31.21,31.24,54800.0,21.6352,21.6422,21.6214,21.6422,54800.0
2012-03-09 12:40:00,31.24,31.26,31.23,31.26,14500.0,21.6422,21.656,21.6352,21.656,14500.0
2012-03-09 12:45:00,31.25,31.27,31.25,31.26,5900.0,21.6491,21.6629,21.6491,21.656,5900.0
2012-03-09 12:50:00,31.26,31.29,31.25,31.27,135700.0,21.656,21.6768,21.6491,21.6629,135700.0
2012-03-09 12:55:00,31.27,31.27,31.24,31.26,37900.0,21.6629,21.6629,21.6422,21.656,37900.0
2012-03-09 13:00:00,31.26,31.27,31.26,31.26,2600.0,21.656,21.6629,21.656,21.656,2600.0
2012-03-09 13:05:00,31.27,31.27,31.26,31.26,3600.0,21.6629,21.6629,21.656,21.656,3600.0
2012-03-09 13:10:00,31.26,31.27,31.23,31.25,21900.0,21.656,21.6629,21.6352,21.6491,21900.0
2012-03-09 13:15:00,31.26,31.28,31.26,31.27,12700.0,21.656,21.6699,21.656,21.6629,12700.0
2012-03-09 13:20:00,31.26,31.27,31.25,31.25,3800.0,21.656,21.6629,21.6491,21.6491,3800.0
2012-03-09 13:25:00,31.25,31.26,31.25,31.25,4000.0,21.6491,21.656,21.6491,21.6491,4000.0
2012-03-09 13:30:00,31.25,31.26,31.25,31.25,5700.0,21.6491,21.656,21.6491,21.6491,5700.0
2012-03-09 13:35:00,31.26,31.27,31.25,31.26,7500.0,21.656,21.6629,21.6491,21.656,7500.0
2012-03-09 13:40:00,31.25,31.27,31.24,31.26,10400.0,21.6491,21.6629,21.6422,21.656,10400.0
2012-03-09 13:45:00,31.26,31.26,31.25,31.25,2600.0,21.656,21.656,21.6491,21.6491,2600.0
2012-03-09 13:50:00,31.26,31.26,31.23,31.24,15200.0,21.656,21.656,21.6352,21.6422,15200.0
2012-03-09 13:55:00,31.24,31.27,31.24,31.26,15200.0,21.6422,21.6629,21.6422,21.656,15200.0
2012-03-09 14:00:00,31.26,31.27,31.23,31.23,29800.0,21.656,21.6629,21.6352,21.6352,29800.0
2012-03-09 14:05:00,31.24,31.24,31.21,31.21,8900.0,21.6422,21.6422,21.6214,21.6214,8900.0
2012-03-09 14:10:00,31.22,31.22,31.2,31.2,7600.0,21.6283,21.6283,21.6144,21.6144,7600.0
2012-03-09 14:15:00,31.2,31.2,31.18,31.18,14700.0,21.6144,21.6144,21.6006,21.6006,14700.0
2012-03-09 14:20:00,31.18,31.18,31.14,31.14,70100.0,21.6006,21.6006,21.5729,21.5729,70100.0
2012-03-09 14:25:00,31.14,31.15,31.14,31.15,9000.0,21.5729,21.5798,21.5729,21.5798,9000.0
2012-03-09 14:30:00,31.15,31.18,31.14,31.18,28100.0,21.5798,21.6006,21.5729,21.6006,28100.0
2012-03-09 14:35:00,31.19,31.21,31.16,31.16,64800.0,21.6075,21.6214,21.5867,21.5867,64800.0
2012-03-09 14:40:00,31.16,31.22,31.16,31.21,22900.0,21.5867,21.6283,21.5867,21.6214,22900.0
2012-03-09 14:45:00,31.21,31.21,31.18,31.19,21300.0,21.6214,21.6214,21.6006,21.6075,21300.0
2012-03-09 14:50:00,31.18,31.19,31.13,31.16,85000.0,21.6006,21.6075,21.566,21.5867,85000.0
2012-03-09 14:55:00,31.16,31.16,31.11,31.12,86900.0,21.5867,21.5867,21.5521,21.559,86900.0
2012-03-09 15:00:00,31.12,31.15,31.12,31.15,26500.0,21.559,21.5798,21.559,21.5798,26500.0
2012-03-09 15:05:00,31.15,31.15,31.12,31.14,32500.0,21.5798,21.5798,21.559,21.5729,32500.0
2012-03-09 15:10:00,31.13,31.14,31.09,31.11,28300.0,21.566,21.5729,21.5382,21.5521,28300.0
2012-03-09 15:15:00,31.12,31.13,31.09,31.12,22500.0,21.559,21.566,21.5382,21.559,22500.0
2012-03-09 15:20:00,31.12,31.14,31.12,31.13,21400.0,21.559,21.5729,21.559,21.566,21400.0
2012-03-09 15:25:00,31.12,31.13,31.1,31.11,22700.0,21.559,21.566,21.5452,21.5521,22700.0
2012-03-09 15:30:00,31.1,31.11,31.07,31.11,30700.0,21.5452,21.5521,21.5244,21.5521,30700.0
2012-03-09 15:35:00,31.11,31.15,31.1,31.15,49500.0,21.5521,21.5798,21.5452,21.5798,49500.0
2012-03-09 15:40:00,31.15,31.15,31.12,31.12,23000.0,21.5798,21.5798,21.559,21.559,23000.0
2012-03-09 15:45:00,31.12,31.14,31.1,31.14,70500.0,21.559,21.5729,21.5452,21.5729,70500.0
2012-03-09 15:50:00,31.13,31.14,31.07,31.09,78200.0,21.566,21.5729,21.5244,21.5382,78200.0
2012-03-09 15:55:00,31.09,31.14,31.08,31.14,114300.0,21.5382,21.5729,21.5313,21.5729,114300.0
2012-03-12 09:30:00,31.21,31.21,31.13,31.13,45800.0,21.6214,21.6214,21.566,21.566,45800.0
2012-03-12 09:35:00,31.14,31.28,31.14,31.28,15200.0,21.5729,21.6699,21.5729,21.6699,15200.0
2012-03-12 09:40:00,31.28,31.33,31.27,31.33,21500.0,21.6699,21.7045,21.6629,21.7045,21500.0
2012-03-12 09:45:00,31.32,31.32,31.25,31.3,42400.0,21.6976,21.6976,21.6491,21.6837,42400.0
2012-03-12 09:50:00,31.31,31.35,31.28,31.35,35500.0,21.6907,21.7184,21.6699,21.7184,35500.0
2012-03-12 09:55:00,31.35,31.36,31.32,31.36,22000.0,21.7184,21.7253,21.6976,21.7253,22000.0
2012-03-12 10:00:00,31.36,31.36,31.27,31.29,32400.0,21.7253,21.7253,21.6629,21.6768,32400.0
2012-03-12 10:05:00,31.28,31.32,31.25,31.3,27400.0,21.6699,21.6976,21.6491,21.6837,27400.0
2012-03-12 10:10:00,31.3,31.31,31.28,31.28,20800.0,21.6837,21.6907,21.6699,21.6699,20800.0
2012-03-12 10:15:00,31.28,31.38,31.28,31.37,28200.0,21.6699,21.7391,21.6699,21.7322,28200.0
2012-03-12 10:20:00,31.37,31.38,31.32,31.33,40000.0,21.7322,21.7391,21.6976,21.7045,40000.0
2012-03-12 10:25:00,31.33,31.39,31.31,31.38,19400.0,21.7045,21.7461,21.6907,21.7391,19400.0
2012-03-12 10:30:00,31.38,31.39,31.31,31.31,29200.0,21.7391,21.7461,21.6907,21.6907,29200.0
2012-03-12 10:35:00,31.31,31.34,31.3,31.32,15400.0,21.6907,21.7114,21.6837,21.6976,15400.0
2012-03-12 10:40:00,31.33,31.35,31.31,31.35,13700.0,21.7045,21.7184,21.6907,21.7184,13700.0
2012-03-12 10:45:00,31.35,31.35,31.32,31.34,15200.0,21.7184,21.7184,21.6976,21.7114,15200.0
2012-03-12 10:50:00,31.35,31.37,31.34,31.36,28300.0,21.7184,21.7322,21.7114,21.7253,28300.0
2012-03-12 10:55:00,31.36,31.38,31.36,31.38,17200.0,21.7253,21.7391,21.7253,21.7391,17200.0
2012-03-12 11:00:00,31.38,31.39,31.34,31.37,55900.0,21.7391,21.7461,21.7114,21.7322,55900.0
2012-03-12 11:05:00,31.38,31.39,31.33,31.33,20200.0,21.7391,21.7461,21.7045,21.7045,20200.0
2012-03-12 11:10:00,31.34,31.39,31.34,31.38,16700.0,21.7114,21.7461,21.7114,21.7391,16700.0
2012-03-12 11:15:00,31.38,31.4,31.36,31.39,26000.0,21.7391,21.753,21.7253,21.7461,26000.0
2012-03-12 11:20:00,31.39,31.39,31.35,31.39,28900.0,21.7461,21.7461,21.7184,21.7461,28900.0
2012-03-12 11:25:00,31.39,31.4,31.37,31.37,47100.0,21.7461,21.753,21.7322,21.7322,47100.0
2012-03-12 11:30:00,31.38,31.42,31.37,31.42,24700.0,21.7391,21.7669,21.7322,21.7669,24700.0
2012-03-12 11:35:00,31.41,31.44,31.4,31.42,30400.0,21.7599,21.7807,21.753,21.7669,30400.0
2012-03-12 11:40:00,31.42,31.42,31.36,31.37,12400.0,21.7669,21.7669,21.7253,21.7322,12400.0
2012-03-12 11:45:00,31.36,31.37,31.32,31.34,22100.0,21.7253,21.7322,21.6976,21.7114,22100.0
2012-03-12 11:50:00,31.34,31.35,31.31,31.32,41800.0,21.7114,21.7184,21.6907,21.6976,41800.0
2012-03-12 11:55:00,31.32,31.37,31.31,31.31,32400.0,21.6976,21.7322,21.6907,21.6907,32400.0
2012-03-12 12:00:00,31.32,31.36,31.27,31.35,48800.0,21.6976,21.7253,21.6629,21.7184,48800.0
2012-03-12 12:05:00,31.35,31.35,31.32,31.34,21800.0,21.7184,21.7184,21.6976,21.7114,21800.0
2012-03-12 12:10:00,31.34,31.34,31.31,31.31,18500.0,21.7114,21.7114,21.6907,21.6907,18500.0
2012-03-12 12:15:00,31.31,31.32,31.28,31.29,12700.0,21.6907,21.6976,21.6699,21.6768,12700.0
2012-03-12 12:20:00,31.29,31.31,31.27,31.29,26900.0,21.6768,21.6907,21.6629,21.6768,26900.0
2012-03-12 12:25:00,31.28,31.29,31.26,31.28,32500.0,21.6699,21.6768,21.656,21.6699,32500.0
2012-03-12 12:30:00,31.28,31.3,31.21,31.21,45500.0,21.6699,21.6837,21.6214,21.6214,45500.0
2012-03-12 12:35:00,31.21,31.24,31.18,31.21,77300.0,21.6214,21.6422,21.6006,21.6214,77300.0
2012-03-12 12:40:00,31.21,31.23,31.18,31.23,28100.0,21.6214,21.6352,21.6006,21.6352,28100.0
2012-03-12 12:45:00,31.23,31.26,31.22,31.22,23300.0,21.6352,21.656,21.6283,21.6283,23300.0
2012-03-12 12:50:00,31.22,31.23,31.19,31.22,27700.0,21.6283,21.6352,21.6075,21.6283,27700.0
2012-03-12 12:55:00,31.22,31.28,31.22,31.27,8800.0,21.6283,21.6699,21.6283,21.6629,8800.0
2012-03-12 13:00:00,31.27,31.27,31.22,31.22,37800.0,21.6629,21.6629,21.6283,21.6283,37800.0
2012-03-12 13:05:00,31.22,31.26,31.22,31.25,13800.0,21.6283,21.656,21.6283,21.6491,13800.0
2012-03-12 13:10:00,31.25,31.26,31.19,31.21,111200.0,21.6491,21.656,21.6075,21.6214,111200.0
2012-03-12 13:15:00,31.21,31.21,31.15,31.21,82700.0,21.6214,21.6214,21.5798,21.6214,82700.0
2012-03-12 13:20:00,31.2,31.21,31.17,31.2,37300.0,21.6144,21.6214,21.5937,21.6144,37300.0
2012-03-12 13:25:00,31.2,31.23,31.19,31.23,14700.0,21.6144,21.6352,21.6075,21.6352,14700.0
2012-03-12 13:30:00,31.23,31.29,31.22,31.29,14900.0,21.6352,21.6768,21.6283,21.6768,14900.0
2012-03-12 13:35:00,31.29,31.32,31.27,31.28,61400.0,21.6768,21.6976,21.6629,21.6699,61400.0
2012-03-12 13:40:00,31.28,31.32,31.28,31.31,18100.0,21.6699,21.6976,21.6699,21.6907,18100.0
2012-03-12 13:45:00,31.31,31.31,31.29,31.29,13700.0,21.6907,21.6907,21.6768,21.6768,13700.0
2012-03-12 13:50:00,31.29,31.35,31.29,31.35,22500.0,21.6768,21.7184,21.6768,21.7184,22500.0
2012-03-12 13:55:00,31.34,31.37,31.33,31.34,14800.0,21.7114,21.7322,21.7045,21.7114,14800.0
2012-03-12 14:00:00,31.33,31.34,31.31,31.31,14100.0,21.7045,21.7114,21.6907,21.6907,14100.0
2012-03-12 14:05:00,31.31,31.31,31.23,31.23,107500.0,21.6907,21.6907,21.6352,21.6352,107500.0
2012-03-12 14:10:00,31.23,31.28,31.23,31.28,26700.0,21.6352,21.6699,21.6352,21.6699,26700.0
2012-03-12 14:15:00,31.28,31.29,31.26,31.28,23500.0,21.6699,21.6768,21.656,21.6699,23500.0
2012-03-12 14:20:00,31.29,31.33,31.28,31.33,26100.0,21.6768,21.7045,21.6699,21.7045,26100.0
2012-03-12 14:25:00,31.32,31.32,31.28,31.31,36900.0,21.6976,21.6976,21.6699,21.6907,36900.0
2012-03-12 14:30:00,31.31,31.33,31.29,31.33,61100.0,21.6907,21.7045,21.6768,21.7045,61100.0
2012-03-12 14:35:00,31.33,31.36,31.32,31.36,26600.0,21.7045,21.7253,21.6976,21.7253,26600.0
2012-03-12 14:40:00,31.36,31.39,31.36,31.37,42500.0,21.7253,21.7461,21.7253,21.7322,42500.0
2012-03-12 14:45:00,31.36,31.39,31.35,31.39,38100.0,21.7253,21.7461,21.7184,21.7461,38100.0
2012-03-12 14:50:00,31.39,31.4,31.38,31.4,15000.0,21.7461,21.753,21.7391,21.753,15000.0
2012-03-12 14:55:00,31.39,31.4,31.38,31.4,35700.0,21.7461,21.753,21.7391,21.753,35700.0
2012-03-12 15:00:00,31.41,31.41,31.34,31.36,67800.0,21.7599,21.7599,21.7114,21.7253,67800.0
2012-03-12 15:05:00,31.35,31.36,31.31,31.31,28300.0,21.7184,21.7253,21.6907,21.6907,28300.0
2012-03-12 15:10:00,31.32,31.32,31.3,31.31,30600.0,21.6976,21.6976,21.6837,21.6907,30600.0
2012-03-12 15:15:00,31.33,31.35,31.31,31.35,93900.0,21.7045,21.7184,21.6907,21.7184,93900.0
2012-03-12 15:20:00,31.35,31.38,31.34,31.38,17200.0,21.7184,21.7391,21.7114,21.7391,17200.0
2012-03-12 15:25:00,31.38,31.4,31.37,31.39,30100.0,21.7391,21.753,21.7322,21.7461,30100.0
2012-03-12 15:30:00,31.4,31.4,31.34,31.34,81400.0,21.753,21.753,21.7114,21.7114,81400.0
2012-03-12 15:35:00,31.34,31.35,31.3,31.31,48600.0,21.7114,21.7184,21.6837,21.6907,48600.0
2012-03-12 15:40:00,31.3,31.32,31.29,31.29,59600.0,21.6837,21.6976,21.6768,21.6768,59600.0
2012-03-12 15:45:00,31.29,31.34,31.27,31.31,120800.0,21.6768,21.7114,21.6629,21.6907,120800.0
2012-03-12 15:50:00,31.31,31.35,31.31,31.33,85500.0,21.6907,21.7184,21.6907,21.7045,85500.0
2012-03-12 15:55:00,31.33,31.35,31.3,31.34,213900.0,21.7045,21.7184,21.6837,21.7114,213900.0
2012-03-13 09:30:00,31.45,31.59,31.45,31.54,58200.0,21.7876,21.8846,21.7876,21.85,58200.0
2012-03-13 09:35:00,31.53,31.55,31.5,31.53,13500.0,21.8431,21.8569,21.8223,21.8431,13500.0
2012-03-13 09:40:00,31.53,31.56,31.47,31.49,21700.0,21.8431,21.8638,21.8015,21.8154,21700.0
2012-03-13 09:45:00,31.49,31.52,31.48,31.48,16100.0,21.8154,21.8361,21.8084,21.8084,16100.0
2012-03-13 09:50:00,31.48,31.56,31.48,31.55,20500.0,21.8084,21.8638,21.8084,21.8569,20500.0
2012-03-13 09:55:00,31.55,31.56,31.52,31.54,31600.0,21.8569,21.8638,21.8361,21.85,31600.0
2012-03-13 10:00:00,31.53,31.59,31.49,31.59,21200.0,21.8431,21.8846,21.8154,21.8846,21200.0
2012-03-13 10:05:00,31.59,31.6,31.57,31.59,19000.0,21.8846,21.8916,21.8708,21.8846,19000.0
2012-03-13 10:10:00,31.59,31.6,31.59,31.59,9000.0,21.8846,21.8916,21.8846,21.8846,9000.0
2012-03-13 10:15:00,31.59,31.6,31.58,31.58,29600.0,21.8846,21.8916,21.8777,21.8777,29600.0
2012-03-13 10:20:00,31.58,31.61,31.58,31.59,25700.0,21.8777,21.8985,21.8777,21.8846,25700.0
2012-03-13 10:25:00,31.59,31.62,31.58,31.61,25300.0,21.8846,21.9054,21.8777,21.8985,25300.0
2012-03-13 10:30:00,31.6,31.63,31.6,31.62,40300.0,21.8916,21.9123,21.8916,21.9054,40300.0
2012-03-13 10:35:00,31.62,31.66,31.62,31.65,20600.0,21.9054,21.9331,21.9054,21.9262,20600.0
2012-03-13 10:40:00,31.65,31.69,31.65,31.69,18300.0,21.9262,21.9539,21.9262,21.9539,18300.0
2012-03-13 10:45:00,31.68,31.69,31.67,31.68,17000.0,21.947,21.9539,21.94,21.947,17000.0
2012-03-13 10:50:00,31.68,31.72,31.68,31.72,27400.0,21.947,21.9747,21.947,21.9747,27400.0
2012-03-13 10:55:00,31.71,31.72,31.66,31.67,96100.0,21.9678,21.9747,21.9331,21.94,96100.0
2012-03-13 11:00:00,31.66,31.73,31.63,31.63,95700.0,21.9331,21.9816,21.9123,21.9123,95700.0
2012-03-13 11:05:00,31.63,31.64,31.57,31.57,50800.0,21.9123,21.9193,21.8708,21.8708,50800.0
2012-03-13 11:10:00,31.57,31.58,31.53,31.56,31400.0,21.8708,21.8777,21.8431,21.8638,31400.0
2012-03-13 11:15:00,31.57,31.58,31.55,31.55,25000.0,21.8708,21.8777,21.8569,21.8569,25000.0
2012-03-13 11:20:00,31.56,31.6,31.56,31.59,34000.0,21.8638,21.8916,21.8638,21.8846,34000.0
2012-03-13 11:25:00,31.59,31.64,31.59,31.63,17600.0,21.8846,21.9193,21.8846,21.9123,17600.0
2012-03-13 11:30:00,31.64,31.64,31.6,31.62,67600.0,21.9193,21.9193,21.8916,21.9054,67600.0
2012-03-13 11:35:00,31.62,31.64,31.62,31.63,13400.0,21.9054,21.9193,21.9054,21.9123,13400.0
2012-03-13 11:40:00,31.63,31.69,31.62,31.69,20600.0,21.9123,21.9539,21.9054,21.9539,20600.0
2012-03-13 11:45:00,31.69,31.71,31.68,31.71,16300.0,21.9539,21.9678,21.947,21.9678,16300.0
2012-03-13 11:50:00,31.71,31.72,31.7,31.72,15700.0,21.9678,21.9747,21.9608,21.9747,15700.0
2012-03-13 11:55:00,31.72,31.73,31.62,31.62,25500.0,21.9747,21.9816,21.9054,21.9054,25500.0
2012-03-13 12:00:00,31.62,31.62,31.57,31.57,34900.0,21.9054,21.9054,21.8708,21.8708,34900.0
2012-03-13 12:05:00,31.56,31.62,31.56,31.61,22400.0,21.8638,21.9054,21.8638,21.8985,22400.0
2012-03-13 12:10:00,31.62,31.65,31.62,31.65,7800.0,21.9054,21.9262,21.9054,21.9262,7800.0
2012-03-13 12:15:00,31.65,31.67,31.65,31.65,9200.0,21.9262,21.94,21.9262,21.9262,9200.0
2012-03-13 12:20:00,31.66,31.68,31.65,31.67,22400.0,21.9331,21.947,21.9262,21.94,22400.0
2012-03-13 12:25:00,31.67,31.71,31.67,31.7,19600.0,21.94,21.9678,21.94,21.9608,19600.0
2012-03-13 12:30:00,31.71,31.78,31.71,31.78,107100.0,21.9678,22.0163,21.9678,22.0163,107100.0
2012-03-13 12:35:00,31.78,31.8,31.77,31.8,97100.0,22.0163,22.0301,22.0093,22.0301,97100.0
2012-03-13 12:40:00,31.8,31.82,31.79,31.8,42200.0,22.0301,22.044,22.0232,22.0301,42200.0
2012-03-13 12:45:00,31.8,31.85,31.8,31.85,43400.0,22.0301,22.0647,22.0301,22.0647,43400.0
2012-03-13 12:50:00,31.85,31.85,31.82,31.82,20200.0,22.0647,22.0647,22.044,22.044,20200.0
2012-03-13 12:55:00,31.82,31.88,31.82,31.87,50100.0,22.044,22.0855,22.044,22.0786,50100.0
2012-03-13 13:00:00,31.86,31.86,31.8,31.83,42600.0,22.0717,22.0717,22.0301,22.0509,42600.0
2012-03-13 13:05:00,31.83,31.86,31.83,31.84,23300.0,22.0509,22.0717,22.0509,22.0578,23300.0
2012-03-13 13:10:00,31.85,31.85,31.84,31.84,10400.0,22.0647,22.0647,22.0578,22.0578,10400.0
2012-03-13 13:15:00,31.85,31.88,31.84,31.87,37900.0,22.0647,22.0855,22.0578,22.0786,37900.0
2012-03-13 13:20:00,31.87,31.89,31.86,31.89,29600.0,22.0786,22.0925,22.0717,22.0925,29600.0
2012-03-13 13:25:00,31.88,31.88,31.86,31.87,17400.0,22.0855,22.0855,22.0717,22.0786,17400.0
2012-03-13 13:30:00,31.87,31.88,31.86,31.88,25600.0,22.0786,22.0855,22.0717,22.0855,25600.0
2012-03-13 13:35:00,31.88,31.88,31.87,31.87,4900.0,22.0855,22.0855,22.0786,22.0786,4900.0
2012-03-13 13:40:00,31.87,31.88,31.86,31.87,42200.0,22.0786,22.0855,22.0717,22.0786,42200.0
2012-03-13 13:45:00,31.88,31.88,31.83,31.83,20600.0,22.0855,22.0855,22.0509,22.0509,20600.0
2012-03-13 13:50:00,31.84,31.84,31.83,31.83,7400.0,22.0578,22.0578,22.0509,22.0509,7400.0
2012-03-13 13:55:00,31.83,31.83,31.79,31.8,34500.0,22.0509,22.0509,22.0232,22.0301,34500.0
2012-03-13 14:00:00,31.79,31.8,31.79,31.8,9900.0,22.0232,22.0301,22.0232,22.0301,9900.0
2012-03-13 14:05:00,31.8,31.82,31.79,31.8,90900.0,22.0301,22.044,22.0232,22.0301,90900.0
2012-03-13 14:10:00,31.8,31.85,31.79,31.85,30100.0,22.0301,22.0647,22.0232,22.0647,30100.0
2012-03-13 14:15:00,31.85,31.87,31.83,31.85,47100.0,22.0647,22.0786,22.0509,22.0647,47100.0
2012-03-13 14:20:00,31.85,31.9,31.85,31.86,40600.0,22.0647,22.0994,22.0647,22.0717,40600.0
2012-03-13 14:25:00,31.86,31.88,31.83,31.86,40100.0,22.0717,22.0855,22.0509,22.0717,40100.0
2012-03-13 14:30:00,31.86,31.89,31.85,31.86,76100.0,22.0717,22.0925,22.0647,22.0717,76100.0
2012-03-13 14:35:00,31.86,31.9,31.86,31.9,55500.0,22.0717,22.0994,22.0717,22.0994,55500.0
2012-03-13 14:40:00,31.9,31.94,31.89,31.91,65000.0,22.0994,22.1271,22.0925,22.1063,65000.0
2012-03-13 14:45:00,31.91,31.91,31.84,31.84,20200.0,22.1063,22.1063,22.0578,22.0578,20200.0
2012-03-13 14:50:00,31.84,31.84,31.79,31.79,19300.0,22.0578,22.0578,22.0232,22.0232,19300.0
2012-03-13 14:55:00,31.79,31.84,31.77,31.84,38500.0,22.0232,22.0578,22.0093,22.0578,38500.0
2012-03-13 15:00:00,31.83,31.93,31.83,31.92,70300.0,22.0509,22.1202,22.0509,22.1132,70300.0
2012-03-13 15:05:00,31.92,32.0,31.91,31.97,60100.0,22.1132,22.1687,22.1063,22.1479,60100.0
2012-03-13 15:10:00,31.98,32.02,31.97,32.01,132100.0,22.1548,22.1825,22.1479,22.1756,132100.0
2012-03-13 15:15:00,32.02,32.04,32.02,32.04,71100.0,22.1825,22.1964,22.1825,22.1964,71100.0
2012-03-13 15:20:00,32.04,32.13,32.02,32.12,136900.0,22.1964,22.2587,22.1825,22.2518,136900.0
2012-03-13 15:25:00,32.12,32.15,32.1,32.1,213500.0,22.2518,22.2726,22.2379,22.2379,213500.0
2012-03-13 15:30:00,32.1,32.14,32.07,32.14,95600.0,22.2379,22.2657,22.2172,22.2657,95600.0
2012-03-13 15:35:00,32.13,32.15,32.12,32.13,143500.0,22.2587,22.2726,22.2518,22.2587,143500.0
2012-03-13 15:40:00,32.13,32.17,32.11,32.11,193900.0,22.2587,22.2864,22.2449,22.2449,193900.0
2012-03-13 15:45:00,32.11,32.13,32.09,32.12,130600.0,22.2449,22.2587,22.231,22.2518,130600.0
2012-03-13 15:50:00,32.13,32.22,32.11,32.19,174300.0,22.2587,22.3211,22.2449,22.3003,174300.0
2012-03-13 15:55:00,32.2,32.2,32.15,32.18,395400.0,22.3072,22.3072,22.2726,22.2934,395400.0
2012-03-14 09:30:00,32.1,32.15,32.04,32.13,86800.0,22.2379,22.2726,22.1964,22.2587,86800.0
2012-03-14 09:35:00,32.13,32.17,32.06,32.15,41000.0,22.2587,22.2864,22.2102,22.2726,41000.0
2012-03-14 09:40:00,32.15,32.19,32.11,32.12,32400.0,22.2726,22.3003,22.2449,22.2518,32400.0
2012-03-14 09:45:00,32.11,32.13,32.08,32.12,110300.0,22.2449,22.2587,22.2241,22.2518,110300.0
2012-03-14 09:50:00,32.11,32.15,32.09,32.11,102000.0,22.2449,22.2726,22.231,22.2449,102000.0
2012-03-14 09:55:00,32.12,32.14,32.05,32.05,20600.0,22.2518,22.2657,22.2033,22.2033,20600.0
2012-03-14 10:00:00,32.05,32.07,31.95,31.96,46600.0,22.2033,22.2172,22.134,22.141,46600.0
2012-03-14 10:05:00,31.95,31.95,31.89,31.94,63600.0,22.134,22.134,22.0925,22.1271,63600.0
2012-03-14 10:10:00,31.94,31.94,31.87,31.88,36000.0,22.1271,22.1271,22.0786,22.0855,36000.0
2012-03-14 10:15:00,31.88,31.96,31.87,31.96,20600.0,22.0855,22.141,22.0786,22.141,20600.0
2012-03-14 10:20:00,31.96,31.96,31.89,31.9,32300.0,22.141,22.141,22.0925,22.0994,32300.0
2012-03-14 10:25:00,31.9,31.92,31.89,31.92,47600.0,22.0994,22.1132,22.0925,22.1132,47600.0
2012-03-14 10:30:00,31.92,31.93,31.87,31.9,43300.0,22.1132,22.1202,22.0786,22.0994,43300.0
2012-03-14 10:35:00,31.89,31.91,31.87,31.9,45800.0,22.0925,22.1063,22.0786,22.0994,45800.0
2012-03-14 10:40:00,31.91,31.93,31.9,31.93,17400.0,22.1063,22.1202,22.0994,22.1202,17400.0
2012-03-14 10:45:00,31.93,31.99,31.92,31.99,86600.0,22.1202,22.1617,22.1132,22.1617,86600.0
2012-03-14 10:50:00,31.99,31.99,31.95,31.97,42300.0,22.1617,22.1617,22.134,22.1479,42300.0
2012-03-14 10:55:00,31.97,31.97,31.9,31.9,30500.0,22.1479,22.1479,22.0994,22.0994,30500.0
2012-03-14 11:00:00,31.91,31.93,31.88,31.92,48800.0,22.1063,22.1202,22.0855,22.1132,48800.0
2012-03-14 11:05:00,31.93,31.94,31.91,31.94,63700.0,22.1202,22.1271,22.1063,22.1271,63700.0
2012-03-14 11:10:00,31.94,31.95,31.88,31.92,56900.0,22.1271,22.134,22.0855,22.1132,56900.0
2012-03-14 11:15:00,31.91,31.92,31.81,31.85,49300.0,22.1063,22.1132,22.037,22.0647,49300.0
2012-03-14 11:20:00,31.85,31.89,31.83,31.83,31100.0,22.0647,22.0925,22.0509,22.0509,31100.0
2012-03-14 11:25:00,31.83,31.86,31.83,31.84,14300.0,22.0509,22.0717,22.0509,22.0578,14300.0
2012-03-14 11:30:00,31.84,31.85,31.81,31.82,26800.0,22.0578,22.0647,22.037,22.044,26800.0
2012-03-14 11:35:00,31.81,31.9,31.81,31.89,63800.0,22.037,22.0994,22.037,22.0925,63800.0
2012-03-14 11:40:00,31.89,31.9,31.88,31.89,10900.0,22.0925,22.0994,22.0855,22.0925,10900.0
2012-03-14 11:45:00,31.88,31.89,31.86,31.87,26700.0,22.0855,22.0925,22.0717,22.0786,26700.0
2012-03-14 11:50:00,31.87,31.88,31.86,31.88,11800.0,22.0786,22.0855,22.0717,22.0855,11800.0
2012-03-14 11:55:00,31.88,31.9,31.87,31.89,9900.0,22.0855,22.0994,22.0786,22.0925,9900.0
2012-03-14 12:00:00,31.9,31.9,31.89,31.9,11500.0,22.0994,22.0994,22.0925,22.0994,11500.0
2012-03-14 12:05:00,31.9,31.94,31.89,31.94,40700.0,22.0994,22.1271,22.0925,22.1271,40700.0
2012-03-14 12:10:00,31.94,31.94,31.86,31.88,66100.0,22.1271,22.1271,22.0717,22.0855,66100.0
2012-03-14 12:15:00,31.88,31.89,31.86,31.87,43500.0,22.0855,22.0925,22.0717,22.0786,43500.0
2012-03-14 12:20:00,31.87,31.88,31.84,31.86,45700.0,22.0786,22.0855,22.0578,22.0717,45700.0
2012-03-14 12:25:00,31.86,31.86,31.85,31.85,9900.0,22.0717,22.0717,22.0647,22.0647,9900.0
2012-03-14 12:30:00,31.85,31.86,31.85,31.86,5200.0,22.0647,22.0717,22.0647,22.0717,5200.0
2012-03-14 12:35:00,31.86,31.87,31.85,31.87,20000.0,22.0717,22.0786,22.0647,22.0786,20000.0
2012-03-14 12:40:00,31.87,31.89,31.86,31.89,13800.0,22.0786,22.0925,22.0717,22.0925,13800.0
2012-03-14 12:45:00,31.89,31.89,31.88,31.88,7000.0,22.0925,22.0925,22.0855,22.0855,7000.0
2012-03-14 12:50:00,31.89,31.92,31.88,31.92,20000.0,22.0925,22.1132,22.0855,22.1132,20000.0
2012-03-14 12:55:00,31.92,31.93,31.9,31.91,28000.0,22.1132,22.1202,22.0994,22.1063,28000.0
2012-03-14 13:00:00,31.91,31.91,31.87,31.88,16000.0,22.1063,22.1063,22.0786,22.0855,16000.0
2012-03-14 13:05:00,31.88,31.88,31.87,31.88,3500.0,22.0855,22.0855,22.0786,22.0855,3500.0
2012-03-14 13:10:00,31.88,31.88,31.87,31.87,8700.0,22.0855,22.0855,22.0786,22.0786,8700.0
2012-03-14 13:15:00,31.87,31.87,31.84,31.84,32000.0,22.0786,22.0786,22.0578,22.0578,32000.0
2012-03-14 13:20:00,31.85,31.86,31.84,31.86,13500.0,22.0647,22.0717,22.0578,22.0717,13500.0
2012-03-14 13:25:00,31.86,31.87,31.85,31.87,15700.0,22.0717,22.0786,22.0647,22.0786,15700.0
2012-03-14 13:30:00,31.86,31.88,31.82,31.84,70000.0,22.0717,22.0855,22.044,22.0578,70000.0
2012-03-14 13:35:00,31.84,31.85,31.8,31.8,59200.0,22.0578,22.0647,22.0301,22.0301,59200.0
2012-03-14 13:40:00,31.81,31.81,31.75,31.75,66900.0,22.037,22.037,21.9955,21.9955,66900.0
2012-03-14 13:45:00,31.75,31.76,31.74,31.74,34500.0,21.9955,22.0024,21.9885,21.9885,34500.0
2012-03-14 13:50:00,31.74,31.74,31.73,31.74,29600.0,21.9885,21.9885,21.9816,21.9885,29600.0
2012-03-14 13:55:00,31.73,31.73,31.68,31.69,42100.0,21.9816,21.9816,21.947,21.9539,42100.0
2012-03-14 14:00:00,31.69,31.71,31.68,31.71,29000.0,21.9539,21.9678,21.947,21.9678,29000.0
2012-03-14 14:05:00,31.71,31.73,31.7,31.7,25100.0,21.9678,21.9816,21.9608,21.9608,25100.0
2012-03-14 14:10:00,31.71,31.71,31.64,31.66,31400.0,21.9678,21.9678,21.9193,21.9331,31400.0
2012-03-14 14:15:00,31.66,31.76,31.65,31.75,69500.0,21.9331,22.0024,21.9262,21.9955,69500.0
2012-03-14 14:20:00,31.75,31.77,31.73,31.77,37500.0,21.9955,22.0093,21.9816,22.0093,37500.0
2012-03-14 14:25:00,31.77,31.79,31.74,31.77,27500.0,22.0093,22.0232,21.9885,22.0093,27500.0
2012-03-14 14:30:00,31.77,31.79,31.75,31.77,36400.0,22.0093,22.0232,21.9955,22.0093,36400.0
2012-03-14 14:35:00,31.78,31.78,31.75,31.76,17800.0,22.0163,22.0163,21.9955,22.0024,17800.0
2012-03-14 14:40:00,31.77,31.78,31.69,31.7,114000.0,22.0093,22.0163,21.9539,21.9608,114000.0
2012-03-14 14:45:00,31.7,31.76,31.7,31.76,22400.0,21.9608,22.0024,21.9608,22.0024,22400.0
2012-03-14 14:50:00,31.75,31.78,31.75,31.78,41900.0,21.9955,22.0163,21.9955,22.0163,41900.0
2012-03-14 14:55:00,31.77,31.78,31.7,31.7,66100.0,22.0093,22.0163,21.9608,21.9608,66100.0
2012-03-14 15:00:00,31.7,31.71,31.66,31.67,30100.0,21.9608,21.9678,21.9331,21.94,30100.0
2012-03-14 15:05:00,31.66,31.67,31.64,31.64,38100.0,21.9331,21.94,21.9193,21.9193,38100.0
2012-03-14 15:10:00,31.64,31.65,31.61,31.61,36500.0,21.9193,21.9262,21.8985,21.8985,36500.0
2012-03-14 15:15:00,31.61,31.62,31.54,31.56,79200.0,21.8985,21.9054,21.85,21.8638,79200.0
2012-03-14 15:20:00,31.56,31.59,31.55,31.59,94100.0,21.8638,21.8846,21.8569,21.8846,94100.0
2012-03-14 15:25:00,31.59,31.64,31.58,31.63,144600.0,21.8846,21.9193,21.8777,21.9123,144600.0
2012-03-14 15:30:00,31.63,31.69,31.62,31.69,58600.0,21.9123,21.9539,21.9054,21.9539,58600.0
2012-03-14 15:35:00,31.68,31.7,31.65,31.65,143500.0,21.947,21.9608,21.9262,21.9262,143500.0
2012-03-14 15:40:00,31.65,31.69,31.65,31.69,72800.0,21.9262,21.9539,21.9262,21.9539,72800.0
2012-03-14 15:45:00,31.68,31.69,31.63,31.63,158300.0,21.947,21.9539,21.9123,21.9123,158300.0
2012-03-14 15:50:00,31.63,31.67,31.6,31.65,321700.0,21.9123,21.94,21.8916,21.9262,321700.0
2012-03-14 15:55:00,31.65,31.68,31.63,31.67,159800.0,21.9262,21.947,21.9123,21.94,159800.0
2012-03-15 09:30:00,31.77,31.77,31.6,31.65,52600.0,22.0093,22.0093,21.8916,21.9262,52600.0
2012-03-15 09:35:00,31.65,31.65,31.54,31.54,29000.0,21.9262,21.9262,21.85,21.85,29000.0
2012-03-15 09:40:00,31.53,31.58,31.53,31.56,19100.0,21.8431,21.8777,21.8431,21.8638,19100.0
2012-03-15 09:45:00,31.57,31.57,31.45,31.47,67600.0,21.8708,21.8708,21.7876,21.8015,67600.0
2012-03-15 09:50:00,31.47,31.49,31.43,31.45,50500.0,21.8015,21.8154,21.7738,21.7876,50500.0
2012-03-15 09:55:00,31.46,31.49,31.42,31.44,38400.0,21.7946,21.8154,21.7669,21.7807,38400.0
2012-03-15 10:00:00,31.44,31.5,31.42,31.43,49100.0,21.7807,21.8223,21.7669,21.7738,49100.0
2012-03-15 10:05:00,31.44,31.49,31.43,31.44,39800.0,21.7807,21.8154,21.7738,21.7807,39800.0
2012-03-15 10:10:00,31.43,31.44,31.41,31.43,35800.0,21.7738,21.7807,21.7599,21.7738,35800.0
2012-03-15 10:15:00,31.44,31.49,31.43,31.48,44400.0,21.7807,21.8154,21.7738,21.8084,44400.0
2012-03-15 10:20:00,31.48,31.48,31.44,31.47,37200.0,21.8084,21.8084,21.7807,21.8015,37200.0
2012-03-15 10:25:00,31.48,31.48,31.4,31.41,47000.0,21.8084,21.8084,21.753,21.7599,47000.0
2012-03-15 10:30:00,31.41,31.47,31.4,31.47,38200.0,21.7599,21.8015,21.753,21.8015,38200.0
2012-03-15 10:35:00,31.47,31.48,31.45,31.46,24200.0,21.8015,21.8084,21.7876,21.7946,24200.0
2012-03-15 10:40:00,31.46,31.52,31.46,31.5,21200.0,21.7946,21.8361,21.7946,21.8223,21200.0
2012-03-15 10:45:00,31.51,31.53,31.51,31.52,17300.0,21.8292,21.8431,21.8292,21.8361,17300.0
2012-03-15 10:50:00,31.52,31.55,31.51,31.54,18300.0,21.8361,21.8569,21.8292,21.85,18300.0
2012-03-15 10:55:00,31.55,31.57,31.51,31.52,29400.0,21.8569,21.8708,21.8292,21.8361,29400.0
2012-03-15 11:00:00,31.52,31.54,31.48,31.49,48500.0,21.8361,21.85,21.8084,21.8154,48500.0
2012-03-15 11:05:00,31.49,31.49,31.45,31.45,27800.0,21.8154,21.8154,21.7876,21.7876,27800.0
2012-03-15 11:10:00,31.46,31.46,31.45,31.45,13300.0,21.7946,21.7946,21.7876,21.7876,13300.0
2012-03-15 11:15:00,31.46,31.47,31.44,31.45,17100.0,21.7946,21.8015,21.7807,21.7876,17100.0
2012-03-15 11:20:00,31.45,31.49,31.45,31.49,12700.0,21.7876,21.8154,21.7876,21.8154,12700.0
2012-03-15 11:25:00,31.49,31.54,31.48,31.54,25500.0,21.8154,21.85,21.8084,21.85,25500.0
2012-03-15 11:30:00,31.54,31.59,31.54,31.59,15000.0,21.85,21.8846,21.85,21.8846,15000.0
2012-03-15 11:35:00,31.59,31.59,31.52,31.52,13500.0,21.8846,21.8846,21.8361,21.8361,13500.0
2012-03-15 11:40:00,31.53,31.57,31.53,31.56,25500.0,21.8431,21.8708,21.8431,21.8638,25500.0
2012-03-15 11:45:00,31.57,31.57,31.55,31.55,9800.0,21.8708,21.8708,21.8569,21.8569,9800.0
2012-03-15 11:50:00,31.56,31.57,31.55,31.56,8600.0,21.8638,21.8708,21.8569,21.8638,8600.0
2012-03-15 11:55:00,31.57,31.59,31.56,31.56,18400.0,21.8708,21.8846,21.8638,21.8638,18400.0
2012-03-15 12:00:00,31.57,31.61,31.57,31.57,21000.0,21.8708,21.8985,21.8708,21.8708,21000.0
2012-03-15 12:05:00,31.58,31.59,31.57,31.59,10200.0,21.8777,21.8846,21.8708,21.8846,10200.0
2012-03-15 12:10:00,31.59,31.59,31.56,31.56,9800.0,21.8846,21.8846,21.8638,21.8638,9800.0
2012-03-15 12:15:00,31.57,31.57,31.52,31.53,92200.0,21.8708,21.8708,21.8361,21.8431,92200.0
2012-03-15 12:20:00,31.52,31.59,31.5,31.58,63000.0,21.8361,21.8846,21.8223,21.8777,63000.0
2012-03-15 12:25:00,31.59,31.59,31.55,31.55,38800.0,21.8846,21.8846,21.8569,21.8569,38800.0
2012-03-15 12:30:00,31.55,31.6,31.55,31.6,36400.0,21.8569,21.8916,21.8569,21.8916,36400.0
2012-03-15 12:35:00,31.6,31.62,31.59,31.61,23000.0,21.8916,21.9054,21.8846,21.8985,23000.0
2012-03-15 12:40:00,31.61,31.62,31.6,31.62,29400.0,21.8985,21.9054,21.8916,21.9054,29400.0
2012-03-15 12:45:00,31.62,31.64,31.61,31.61,44800.0,21.9054,21.9193,21.8985,21.8985,44800.0
2012-03-15 12:50:00,31.61,31.61,31.59,31.59,14300.0,21.8985,21.8985,21.8846,21.8846,14300.0
2012-03-15 12:55:00,31.59,31.6,31.59,31.59,15100.0,21.8846,21.8916,21.8846,21.8846,15100.0
2012-03-15 13:00:00,31.6,31.63,31.6,31.63,43200.0,21.8916,21.9123,21.8916,21.9123,43200.0
2012-03-15 13:05:00,31.63,31.67,31.63,31.65,40300.0,21.9123,21.94,21.9123,21.9262,40300.0
2012-03-15 13:10:00,31.66,31.69,31.66,31.68,32600.0,21.9331,21.9539,21.9331,21.947,32600.0
2012-03-15 13:15:00,31.68,31.69,31.67,31.68,30800.0,21.947,21.9539,21.94,21.947,30800.0
2012-03-15 13:20:00,31.68,31.7,31.67,31.68,20700.0,21.947,21.9608,21.94,21.947,20700.0
2012-03-15 13:25:00,31.69,31.69,31.64,31.66,28400.0,21.9539,21.9539,21.9193,21.9331,28400.0
2012-03-15 13:30:00,31.66,31.68,31.65,31.65,24400.0,21.9331,21.947,21.9262,21.9262,24400.0
2012-03-15 13:35:00,31.65,31.67,31.64,31.64,12400.0,21.9262,21.94,21.9193,21.9193,12400.0
2012-03-15 13:40:00,31.64,31.66,31.64,31.66,9400.0,21.9193,21.9331,21.9193,21.9331,9400.0
2012-03-15 13:45:00,31.67,31.72,31.66,31.72,27000.0,21.94,21.9747,21.9331,21.9747,27000.0
2012-03-15 13:50:00,31.71,31.71,31.69,31.7,15400.0,21.9678,21.9678,21.9539,21.9608,15400.0
2012-03-15 13:55:00,31.7,31.73,31.7,31.72,18800.0,21.9608,21.9816,21.9608,21.9747,18800.0
2012-03-15 14:00:00,31.72,31.74,31.72,31.74,14200.0,21.9747,21.9885,21.9747,21.9885,14200.0
2012-03-15 14:05:00,31.74,31.74,31.69,31.69,37800.0,21.9885,21.9885,21.9539,21.9539,37800.0
2012-03-15 14:10:00,31.69,31.69,31.64,31.64,15200.0,21.9539,21.9539,21.9193,21.9193,15200.0
2012-03-15 14:15:00,31.64,31.65,31.63,31.64,19600.0,21.9193,21.9262,21.9123,21.9193,19600.0
2012-03-15 14:20:00,31.63,31.64,31.62,31.62,19100.0,21.9123,21.9193,21.9054,21.9054,19100.0
2012-03-15 14:25:00,31.62,31.62,31.6,31.6,17000.0,21.9054,21.9054,21.8916,21.8916,17000.0
2012-03-15 14:30:00,31.61,31.67,31.6,31.67,34400.0,21.8985,21.94,21.8916,21.94,34400.0
2012-03-15 14:35:00,31.67,31.68,31.64,31.65,39100.0,21.94,21.947,21.9193,21.9262,39100.0
2012-03-15 14:40:00,31.65,31.68,31.65,31.68,20900.0,21.9262,21.947,21.9262,21.947,20900.0
2012-03-15 14:45:00,31.68,31.71,31.67,31.71,16900.0,21.947,21.9678,21.94,21.9678,16900.0
2012-03-15 14:50:00,31.71,31.72,31.68,31.68,29000.0,21.9678,21.9747,21.947,21.947,29000.0
2012-03-15 14:55:00,31.68,31.69,31.65,31.67,39700.0,21.947,21.9539,21.9262,21.94,39700.0
2012-03-15 15:00:00,31.67,31.69,31.65,31.68,47400.0,21.94,21.9539,21.9262,21.947,47400.0
2012-03-15 15:05:00,31.68,31.7,31.67,31.69,50500.0,21.947,21.9608,21.94,21.9539,50500.0
2012-03-15 15:10:00,31.69,31.69,31.68,31.69,17100.0,21.9539,21.9539,21.947,21.9539,17100.0
2012-03-15 15:15:00,31.69,31.7,31.68,31.7,16200.0,21.9539,21.9608,21.947,21.9608,16200.0
2012-03-15 15:20:00,31.7,31.72,31.7,31.71,25800.0,21.9608,21.9747,21.9608,21.9678,25800.0
2012-03-15 15:25:00,31.72,31.73,31.71,31.73,34900.0,21.9747,21.9816,21.9678,21.9816,34900.0
2012-03-15 15:30:00,31.73,31.74,31.71,31.73,31900.0,21.9816,21.9885,21.9678,21.9816,31900.0
2012-03-15 15:35:00,31.74,31.75,31.73,31.74,50300.0,21.9885,21.9955,21.9816,21.9885,50300.0
2012-03-15 15:40:00,31.74,31.76,31.73,31.75,51400.0,21.9885,22.0024,21.9816,21.9955,51400.0
2012-03-15 15:45:00,31.76,31.78,31.75,31.78,107900.0,22.0024,22.0163,21.9955,22.0163,107900.0
2012-03-15 15:50:00,31.78,31.78,31.75,31.75,158100.0,22.0163,22.0163,21.9955,21.9955,158100.0
2012-03-15 15:55:00,31.76,31.81,31.75,31.79,251600.0,22.0024,22.037,21.9955,22.0232,251600.0
2012-03-16 09:30:00,31.74,31.9,31.71,31.87,887500.0,21.9885,22.0994,21.9678,22.0786,887500.0
2012-03-16 09:35:00,31.87,31.91,31.77,31.91,30100.0,22.0786,22.1063,22.0093,22.1063,30100.0
2012-03-16 09:40:00,31.91,31.94,31.86,31.86,30800.0,22.1063,22.1271,22.0717,22.0717,30800.0
2012-03-16 09:45:00,31.86,31.89,31.83,31.84,35800.0,22.0717,22.0925,22.0509,22.0578,35800.0
2012-03-16 09:50:00,31.83,31.85,31.81,31.81,23800.0,22.0509,22.0647,22.037,22.037,23800.0
2012-03-16 09:55:00,31.81,31.82,31.8,31.8,27200.0,22.037,22.044,22.0301,22.0301,27200.0
2012-03-16 10:00:00,31.8,31.81,31.75,31.78,233800.0,22.0301,22.037,21.9955,22.0163,233800.0
2012-03-16 10:05:00,31.78,31.78,31.74,31.76,58600.0,22.0163,22.0163,21.9885,22.0024,58600.0
2012-03-16 10:10:00,31.76,31.76,31.7,31.7,63000.0,22.0024,22.0024,21.9608,21.9608,63000.0
2012-03-16 10:15:00,31.71,31.71,31.67,31.67,52700.0,21.9678,21.9678,21.94,21.94,52700.0
2012-03-16 10:20:00,31.67,31.71,31.67,31.69,55200.0,21.94,21.9678,21.94,21.9539,55200.0
2012-03-16 10:25:00,31.68,31.69,31.63,31.65,74300.0,21.947,21.9539,21.9123,21.9262,74300.0
2012-03-16 10:30:00,31.64,31.8,31.63,31.79,54900.0,21.9193,22.0301,21.9123,22.0232,54900.0
2012-03-16 10:35:00,31.79,31.86,31.78,31.84,30700.0,22.0232,22.0717,22.0163,22.0578,30700.0
2012-03-16 10:40:00,31.85,31.85,31.82,31.83,16700.0,22.0647,22.0647,22.044,22.0509,16700.0
2012-03-16 10:45:00,31.83,31.86,31.82,31.86,8700.0,22.0509,22.0717,22.044,22.0717,8700.0
2012-03-16 10:50:00,31.86,31.86,31.83,31.84,16400.0,22.0717,22.0717,22.0509,22.0578,16400.0
2012-03-16 10:55:00,31.84,31.84,31.78,31.79,32200.0,22.0578,22.0578,22.0163,22.0232,32200.0
2012-03-16 11:00:00,31.79,31.8,31.77,31.79,19700.0,22.0232,22.0301,22.0093,22.0232,19700.0
2012-03-16 11:05:00,31.79,31.81,31.76,31.76,152400.0,22.0232,22.037,22.0024,22.0024,152400.0
2012-03-16 11:10:00,31.76,31.79,31.73,31.74,116400.0,22.0024,22.0232,21.9816,21.9885,116400.0
2012-03-16 11:15:00,31.75,31.76,31.74,31.74,14400.0,21.9955,22.0024,21.9885,21.9885,14400.0
2012-03-16 11:20:00,31.74,31.77,31.72,31.73,11100.0,21.9885,22.0093,21.9747,21.9816,11100.0
2012-03-16 11:25:00,31.73,31.76,31.72,31.75,28500.0,21.9816,22.0024,21.9747,21.9955,28500.0
2012-03-16 11:30:00,31.75,31.77,31.75,31.77,13200.0,21.9955,22.0093,21.9955,22.0093,13200.0
2012-03-16 11:35:00,31.77,31.81,31.77,31.81,4700.0,22.0093,22.037,22.0093,22.037,4700.0
2012-03-16 11:40:00,31.8,31.83,31.78,31.82,21900.0,22.0301,22.0509,22.0163,22.044,21900.0
2012-03-16 11:45:00,31.81,31.84,31.81,31.84,8400.0,22.037,22.0578,22.037,22.0578,8400.0
2012-03-16 11:50:00,31.83,31.86,31.83,31.86,5200.0,22.0509,22.0717,22.0509,22.0717,5200.0
2012-03-16 11:55:00,31.85,31.86,31.83,31.85,51200.0,22.0647,22.0717,22.0509,22.0647,51200.0
2012-03-16 12:00:00,31.85,31.86,31.83,31.86,8800.0,22.0647,22.0717,22.0509,22.0717,8800.0
2012-03-16 12:05:00,31.86,31.86,31.84,31.86,10900.0,22.0717,22.0717,22.0578,22.0717,10900.0
2012-03-16 12:10:00,31.85,31.88,31.85,31.86,11900.0,22.0647,22.0855,22.0647,22.0717,11900.0
2012-03-16 12:15:00,31.85,31.86,31.81,31.81,8100.0,22.0647,22.0717,22.037,22.037,8100.0
2012-03-16 12:20:00,31.82,31.82,31.79,31.79,10800.0,22.044,22.044,22.0232,22.0232,10800.0
2012-03-16 12:25:00,31.8,31.83,31.78,31.78,10800.0,22.0301,22.0509,22.0163,22.0163,10800.0
2012-03-16 12:30:00,31.79,31.84,31.79,31.83,12300.0,22.0232,22.0578,22.0232,22.0509,12300.0
2012-03-16 12:35:00,31.83,31.84,31.81,31.81,18800.0,22.0509,22.0578,22.037,22.037,18800.0
2012-03-16 12:40:00,31.81,31.82,31.78,31.79,36500.0,22.037,22.044,22.0163,22.0232,36500.0
2012-03-16 12:45:00,31.79,31.8,31.77,31.77,16600.0,22.0232,22.0301,22.0093,22.0093,16600.0
2012-03-16 12:50:00,31.76,31.8,31.76,31.8,9200.0,22.0024,22.0301,22.0024,22.0301,9200.0
2012-03-16 12:55:00,31.8,31.81,31.8,31.8,4700.0,22.0301,22.037,22.0301,22.0301,4700.0
2012-03-16 13:00:00,31.81,31.81,31.8,31.81,4500.0,22.037,22.037,22.0301,22.037,4500.0
2012-03-16 13:05:00,31.81,31.84,31.81,31.84,10800.0,22.037,22.0578,22.037,22.0578,10800.0
2012-03-16 13:10:00,31.83,31.85,31.83,31.85,17700.0,22.0509,22.0647,22.0509,22.0647,17700.0
2012-03-16 13:15:00,31.84,31.84,31.82,31.83,14100.0,22.0578,22.0578,22.044,22.0509,14100.0
2012-03-16 13:20:00,31.83,31.85,31.82,31.85,7900.0,22.0509,22.0647,22.044,22.0647,7900.0
2012-03-16 13:25:00,31.85,31.85,31.84,31.85,7100.0,22.0647,22.0647,22.0578,22.0647,7100.0
2012-03-16 13:30:00,31.84,31.85,31.8,31.8,21700.0,22.0578,22.0647,22.0301,22.0301,21700.0
2012-03-16 13:35:00,31.8,31.82,31.79,31.82,24900.0,22.0301,22.044,22.0232,22.044,24900.0
2012-03-16 13:40:00,31.81,31.82,31.79,31.81,49900.0,22.037,22.044,22.0232,22.037,49900.0
2012-03-16 13:45:00,31.81,31.84,31.8,31.84,6900.0,22.037,22.0578,22.0301,22.0578,6900.0
2012-03-16 13:50:00,31.84,31.86,31.83,31.86,24500.0,22.0578,22.0717,22.0509,22.0717,24500.0
2012-03-16 13:55:00,31.85,31.88,31.81,31.82,78500.0,22.0647,22.0855,22.037,22.044,78500.0
2012-03-16 14:00:00,31.81,31.82,31.79,31.79,28100.0,22.037,22.044,22.0232,22.0232,28100.0
2012-03-16 14:05:00,31.79,31.79,31.76,31.77,33200.0,22.0232,22.0232,22.0024,22.0093,33200.0
2012-03-16 14:10:00,31.77,31.78,31.76,31.77,15900.0,22.0093,22.0163,22.0024,22.0093,15900.0
2012-03-16 14:15:00,31.77,31.77,31.76,31.77,8700.0,22.0093,22.0093,22.0024,22.0093,8700.0
2012-03-16 14:20:00,31.77,31.77,31.76,31.77,11600.0,22.0093,22.0093,22.0024,22.0093,11600.0
2012-03-16 14:25:00,31.77,31.77,31.76,31.77,10100.0,22.0093,22.0093,22.0024,22.0093,10100.0
2012-03-16 14:30:00,31.77,31.78,31.76,31.77,26600.0,22.0093,22.0163,22.0024,22.0093,26600.0
2012-03-16 14:35:00,31.77,31.77,31.72,31.73,74400.0,22.0093,22.0093,21.9747,21.9816,74400.0
2012-03-16 14:40:00,31.73,31.74,31.72,31.72,33500.0,21.9816,21.9885,21.9747,21.9747,33500.0
2012-03-16 14:45:00,31.73,31.73,31.72,31.73,6500.0,21.9816,21.9816,21.9747,21.9816,6500.0
2012-03-16 14:50:00,31.73,31.73,31.69,31.7,65000.0,21.9816,21.9816,21.9539,21.9608,65000.0
2012-03-16 14:55:00,31.7,31.71,31.69,31.7,26700.0,21.9608,21.9678,21.9539,21.9608,26700.0
2012-03-16 15:00:00,31.7,31.71,31.69,31.69,35800.0,21.9608,21.9678,21.9539,21.9539,35800.0
2012-03-16 15:05:00,31.69,31.7,31.69,31.7,13000.0,21.9539,21.9608,21.9539,21.9608,13000.0
2012-03-16 15:10:00,31.7,31.7,31.67,31.68,58300.0,21.9608,21.9608,21.94,21.947,58300.0
2012-03-16 15:15:00,31.68,31.7,31.62,31.64,66400.0,21.947,21.9608,21.9054,21.9193,66400.0
2012-03-16 15:20:00,31.64,31.69,31.64,31.66,60500.0,21.9193,21.9539,21.9193,21.9331,60500.0
2012-03-16 15:25:00,31.67,31.67,31.66,31.67,21100.0,21.94,21.94,21.9331,21.94,21100.0
2012-03-16 15:30:00,31.67,31.67,31.64,31.66,52700.0,21.94,21.94,21.9193,21.9331,52700.0
2012-03-16 15:35:00,31.66,31.71,31.65,31.7,46300.0,21.9331,21.9678,21.9262,21.9608,46300.0
2012-03-16 15:40:00,31.69,31.75,31.69,31.75,64100.0,21.9539,21.9955,21.9539,21.9955,64100.0
2012-03-16 15:45:00,31.75,31.79,31.75,31.78,113900.0,21.9955,22.0232,21.9955,22.0163,113900.0
2012-03-16 15:50:00,31.78,31.79,31.77,31.78,50400.0,22.0163,22.0232,22.0093,22.0163,50400.0
2012-03-16 15:55:00,31.79,31.8,31.77,31.8,242200.0,22.0232,22.0301,22.0093,22.0301,242200.0
2012-03-19 09:30:00,31.76,31.77,31.7,31.71,46600.0,22.0024,22.0093,21.9608,21.9678,46600.0
2012-03-19 09:35:00,31.7,31.71,31.65,31.68,24900.0,21.9608,21.9678,21.9262,21.947,24900.0
2012-03-19 09:40:00,31.68,31.75,31.68,31.73,25000.0,21.947,21.9955,21.947,21.9816,25000.0
2012-03-19 09:45:00,31.74,31.83,31.74,31.83,47100.0,21.9885,22.0509,21.9885,22.0509,47100.0
2012-03-19 09:50:00,31.83,31.83,31.8,31.83,19800.0,22.0509,22.0509,22.0301,22.0509,19800.0
2012-03-19 09:55:00,31.83,31.87,31.83,31.85,26300.0,22.0509,22.0786,22.0509,22.0647,26300.0
2012-03-19 10:00:00,31.86,31.86,31.83,31.84,9300.0,22.0717,22.0717,22.0509,22.0578,9300.0
2012-03-19 10:05:00,31.84,31.86,31.82,31.86,38000.0,22.0578,22.0717,22.044,22.0717,38000.0
2012-03-19 10:10:00,31.85,31.85,31.79,31.8,33100.0,22.0647,22.0647,22.0232,22.0301,33100.0
2012-03-19 10:15:00,31.8,31.8,31.77,31.79,22000.0,22.0301,22.0301,22.0093,22.0232,22000.0
2012-03-19 10:20:00,31.8,31.8,31.73,31.73,20600.0,22.0301,22.0301,21.9816,21.9816,20600.0
2012-03-19 10:25:00,31.74,31.75,31.74,31.74,153500.0,21.9885,21.9955,21.9885,21.9885,153500.0
2012-03-19 10:30:00,31.75,31.75,31.71,31.71,49200.0,21.9955,21.9955,21.9678,21.9678,49200.0
2012-03-19 10:35:00,31.71,31.71,31.69,31.71,14900.0,21.9678,21.9678,21.9539,21.9678,14900.0
2012-03-19 10:40:00,31.71,31.71,31.65,31.66,23500.0,21.9678,21.9678,21.9262,21.9331,23500.0
2012-03-19 10:45:00,31.66,31.71,31.64,31.7,47400.0,21.9331,21.9678,21.9193,21.9608,47400.0
2012-03-19 10:50:00,31.7,31.71,31.69,31.71,15000.0,21.9608,21.9678,21.9539,21.9678,15000.0
2012-03-19 10:55:00,31.7,31.7,31.68,31.68,19400.0,21.9608,21.9608,21.947,21.947,19400.0
2012-03-19 11:00:00,31.68,31.69,31.61,31.61,43200.0,21.947,21.9539,21.8985,21.8985,43200.0
2012-03-19 11:05:00,31.61,31.63,31.59,31.63,30800.0,21.8985,21.9123,21.8846,21.9123,30800.0
2012-03-19 11:10:00,31.63,31.65,31.62,31.65,24300.0,21.9123,21.9262,21.9054,21.9262,24300.0
2012-03-19 11:15:00,31.65,31.69,31.64,31.67,31500.0,21.9262,21.9539,21.9193,21.94,31500.0
2012-03-19 11:20:00,31.66,31.67,31.64,31.64,11100.0,21.9331,21.94,21.9193,21.9193,11100.0
2012-03-19 11:25:00,31.64,31.67,31.63,31.65,135000.0,21.9193,21.94,21.9123,21.9262,135000.0
2012-03-19 11:30:00,31.66,31.68,31.64,31.66,86100.0,21.9331,21.947,21.9193,21.9331,86100.0
2012-03-19 11:35:00,31.67,31.71,31.66,31.71,19200.0,21.94,21.9678,21.9331,21.9678,19200.0
2012-03-19 11:40:00,31.7,31.76,31.69,31.75,28000.0,21.9608,22.0024,21.9539,21.9955,28000.0
2012-03-19 11:45:00,31.75,31.79,31.75,31.78,58800.0,21.9955,22.0232,21.9955,22.0163,58800.0
2012-03-19 11:50:00,31.78,31.78,31.75,31.75,20800.0,22.0163,22.0163,21.9955,21.9955,20800.0
2012-03-19 11:55:00,31.75,31.79,31.74,31.78,25500.0,21.9955,22.0232,21.9885,22.0163,25500.0
2012-03-19 12:00:00,31.77,31.78,31.75,31.77,17300.0,22.0093,22.0163,21.9955,22.0093,17300.0
2012-03-19 12:05:00,31.77,31.77,31.73,31.73,13300.0,22.0093,22.0093,21.9816,21.9816,13300.0
2012-03-19 12:10:00,31.73,31.75,31.72,31.74,9700.0,21.9816,21.9955,21.9747,21.9885,9700.0
2012-03-19 12:15:00,31.74,31.76,31.71,31.75,110300.0,21.9885,22.0024,21.9678,21.9955,110300.0
2012-03-19 12:20:00,31.75,31.75,31.74,31.75,13800.0,21.9955,21.9955,21.9885,21.9955,13800.0
2012-03-19 12:25:00,31.75,31.75,31.74,31.75,6000.0,21.9955,21.9955,21.9885,21.9955,6000.0
2012-03-19 12:30:00,31.75,31.77,31.73,31.75,23200.0,21.9955,22.0093,21.9816,21.9955,23200.0
2012-03-19 12:35:00,31.75,31.79,31.74,31.77,117700.0,21.9955,22.0232,21.9885,22.0093,117700.0
2012-03-19 12:40:00,31.76,31.76,31.73,31.75,44400.0,22.0024,22.0024,21.9816,21.9955,44400.0
2012-03-19 12:45:00,31.75,31.76,31.75,31.76,23700.0,21.9955,22.0024,21.9955,22.0024,23700.0
2012-03-19 12:50:00,31.76,31.76,31.75,31.76,15900.0,22.0024,22.0024,21.9955,22.0024,15900.0
2012-03-19 12:55:00,31.76,31.8,31.76,31.79,21700.0,22.0024,22.0301,22.0024,22.0232,21700.0
2012-03-19 13:00:00,31.8,31.82,31.8,31.81,17400.0,22.0301,22.044,22.0301,22.037,17400.0
2012-03-19 13:05:00,31.81,31.81,31.77,31.78,23800.0,22.037,22.037,22.0093,22.0163,23800.0
2012-03-19 13:10:00,31.77,31.78,31.76,31.76,50900.0,22.0093,22.0163,22.0024,22.0024,50900.0
2012-03-19 13:15:00,31.77,31.77,31.72,31.73,99700.0,22.0093,22.0093,21.9747,21.9816,99700.0
2012-03-19 13:20:00,31.74,31.77,31.73,31.75,34700.0,21.9885,22.0093,21.9816,21.9955,34700.0
2012-03-19 13:25:00,31.75,31.77,31.75,31.77,10300.0,21.9955,22.0093,21.9955,22.0093,10300.0
2012-03-19 13:30:00,31.77,31.77,31.73,31.73,73700.0,22.0093,22.0093,21.9816,21.9816,73700.0
2012-03-19 13:35:00,31.74,31.74,31.71,31.71,10200.0,21.9885,21.9885,21.9678,21.9678,10200.0
2012-03-19 13:40:00,31.72,31.72,31.7,31.71,9900.0,21.9747,21.9747,21.9608,21.9678,9900.0
2012-03-19 13:45:00,31.71,31.72,31.7,31.72,29800.0,21.9678,21.9747,21.9608,21.9747,29800.0
2012-03-19 13:50:00,31.72,31.74,31.71,31.72,94400.0,21.9747,21.9885,21.9678,21.9747,94400.0
2012-03-19 13:55:00,31.72,31.73,31.7,31.71,30900.0,21.9747,21.9816,21.9608,21.9678,30900.0
2012-03-19 14:00:00,31.72,31.74,31.71,31.74,49800.0,21.9747,21.9885,21.9678,21.9885,49800.0
2012-03-19 14:05:00,31.75,31.75,31.72,31.74,76500.0,21.9955,21.9955,21.9747,21.9885,76500.0
2012-03-19 14:10:00,31.73,31.75,31.71,31.74,49900.0,21.9816,21.9955,21.9678,21.9885,49900.0
2012-03-19 14:15:00,31.74,31.76,31.74,31.75,11200.0,21.9885,22.0024,21.9885,21.9955,11200.0
2012-03-19 14:20:00,31.75,31.76,31.74,31.75,7500.0,21.9955,22.0024,21.9885,21.9955,7500.0
2012-03-19 14:25:00,31.75,31.76,31.73,31.74,10300.0,21.9955,22.0024,21.9816,21.9885,10300.0
2012-03-19 14:30:00,31.74,31.74,31.72,31.73,9900.0,21.9885,21.9885,21.9747,21.9816,9900.0
2012-03-19 14:35:00,31.73,31.73,31.72,31.72,4500.0,21.9816,21.9816,21.9747,21.9747,4500.0
2012-03-19 14:40:00,31.72,31.73,31.71,31.72,12900.0,21.9747,21.9816,21.9678,21.9747,12900.0
2012-03-19 14:45:00,31.71,31.75,31.71,31.72,82800.0,21.9678,21.9955,21.9678,21.9747,82800.0
2012-03-19 14:50:00,31.73,31.75,31.72,31.74,13000.0,21.9816,21.9955,21.9747,21.9885,13000.0
2012-03-19 14:55:00,31.75,31.75,31.7,31.71,16600.0,21.9955,21.9955,21.9608,21.9678,16600.0
2012-03-19 15:00:00,31.71,31.75,31.7,31.75,67700.0,21.9678,21.9955,21.9608,21.9955,67700.0
2012-03-19 15:05:00,31.74,31.74,31.7,31.71,30900.0,21.9885,21.9885,21.9608,21.9678,30900.0
2012-03-19 15:10:00,31.72,31.73,31.7,31.72,33900.0,21.9747,21.9816,21.9608,21.9747,33900.0
2012-03-19 15:15:00,31.72,31.74,31.71,31.73,93800.0,21.9747,21.9885,21.9678,21.9816,93800.0
2012-03-19 15:20:00,31.74,31.76,31.72,31.72,93900.0,21.9885,22.0024,21.9747,21.9747,93900.0
2012-03-19 15:25:00,31.71,31.75,31.71,31.74,26000.0,21.9678,21.9955,21.9678,21.9885,26000.0
2012-03-19 15:30:00,31.74,31.76,31.74,31.75,19000.0,21.9885,22.0024,21.9885,21.9955,19000.0
2012-03-19 15:35:00,31.75,31.76,31.75,31.75,13900.0,21.9955,22.0024,21.9955,21.9955,13900.0
2012-03-19 15:40:00,31.75,31.76,31.7,31.73,56600.0,21.9955,22.0024,21.9608,21.9816,56600.0
2012-03-19 15:45:00,31.73,31.73,31.71,31.73,32400.0,21.9816,21.9816,21.9678,21.9816,32400.0
2012-03-19 15:50:00,31.72,31.73,31.67,31.68,66300.0,21.9747,21.9816,21.94,21.947,66300.0
2012-03-19 15:55:00,31.68,31.71,31.67,31.71,137000.0,21.947,21.9678,21.94,21.9678,137000.0
2012-03-20 09:30:00,31.49,31.63,31.49,31.63,52800.0,21.8154,21.9123,21.8154,21.9123,52800.0
2012-03-20 09:35:00,31.62,31.65,31.59,31.63,37000.0,21.9054,21.9262,21.8846,21.9123,37000.0
2012-03-20 09:40:00,31.63,31.64,31.59,31.62,22500.0,21.9123,21.9193,21.8846,21.9054,22500.0
2012-03-20 09:45:00,31.61,31.62,31.56,31.59,22700.0,21.8985,21.9054,21.8638,21.8846,22700.0
2012-03-20 09:50:00,31.6,31.65,31.6,31.64,33100.0,21.8916,21.9262,21.8916,21.9193,33100.0
2012-03-20 09:55:00,31.63,31.66,31.63,31.66,24300.0,21.9123,21.9331,21.9123,21.9331,24300.0
2012-03-20 10:00:00,31.65,31.67,31.62,31.64,11600.0,21.9262,21.94,21.9054,21.9193,11600.0
2012-03-20 10:05:00,31.64,31.72,31.63,31.72,20900.0,21.9193,21.9747,21.9123,21.9747,20900.0
2012-03-20 10:10:00,31.72,31.72,31.67,31.67,40300.0,21.9747,21.9747,21.94,21.94,40300.0
2012-03-20 10:15:00,31.68,31.73,31.67,31.72,40500.0,21.947,21.9816,21.94,21.9747,40500.0
2012-03-20 10:20:00,31.71,31.71,31.7,31.7,25700.0,21.9678,21.9678,21.9608,21.9608,25700.0
2012-03-20 10:25:00,31.7,31.72,31.7,31.7,20000.0,21.9608,21.9747,21.9608,21.9608,20000.0
2012-03-20 10:30:00,31.7,31.71,31.67,31.71,19700.0,21.9608,21.9678,21.94,21.9678,19700.0
2012-03-20 10:35:00,31.71,31.75,31.7,31.75,21800.0,21.9678,21.9955,21.9608,21.9955,21800.0
2012-03-20 10:40:00,31.75,31.75,31.68,31.68,16200.0,21.9955,21.9955,21.947,21.947,16200.0
2012-03-20 10:45:00,31.68,31.71,31.68,31.7,25400.0,21.947,21.9678,21.947,21.9608,25400.0
2012-03-20 10:50:00,31.7,31.74,31.7,31.74,11700.0,21.9608,21.9885,21.9608,21.9885,11700.0
2012-03-20 10:55:00,31.74,31.74,31.72,31.72,11100.0,21.9885,21.9885,21.9747,21.9747,11100.0
2012-03-20 11:00:00,31.73,31.76,31.72,31.75,23700.0,21.9816,22.0024,21.9747,21.9955,23700.0
2012-03-20 11:05:00,31.75,31.78,31.75,31.76,31200.0,21.9955,22.0163,21.9955,22.0024,31200.0
2012-03-20 11:10:00,31.75,31.75,31.71,31.74,8800.0,21.9955,21.9955,21.9678,21.9885,8800.0
2012-03-20 11:15:00,31.74,31.75,31.73,31.74,7300.0,21.9885,21.9955,21.9816,21.9885,7300.0
2012-03-20 11:20:00,31.74,31.78,31.74,31.76,8900.0,21.9885,22.0163,21.9885,22.0024,8900.0
2012-03-20 11:25:00,31.76,31.79,31.76,31.78,26800.0,22.0024,22.0232,22.0024,22.0163,26800.0
2012-03-20 11:30:00,31.78,31.79,31.76,31.77,17700.0,22.0163,22.0232,22.0024,22.0093,17700.0
2012-03-20 11:35:00,31.77,31.77,31.73,31.75,25100.0,22.0093,22.0093,21.9816,21.9955,25100.0
2012-03-20 11:40:00,31.75,31.78,31.74,31.75,25500.0,21.9955,22.0163,21.9885,21.9955,25500.0
2012-03-20 11:45:00,31.75,31.76,31.73,31.73,13800.0,21.9955,22.0024,21.9816,21.9816,13800.0
2012-03-20 11:50:00,31.74,31.75,31.69,31.69,110200.0,21.9885,21.9955,21.9539,21.9539,110200.0
2012-03-20 11:55:00,31.69,31.71,31.68,31.71,30800.0,21.9539,21.9678,21.947,21.9678,30800.0
2012-03-20 12:00:00,31.7,31.74,31.69,31.73,14600.0,21.9608,21.9885,21.9539,21.9816,14600.0
2012-03-20 12:05:00,31.73,31.76,31.73,31.76,22600.0,21.9816,22.0024,21.9816,22.0024,22600.0
2012-03-20 12:10:00,31.76,31.76,31.72,31.73,13300.0,22.0024,22.0024,21.9747,21.9816,13300.0
2012-03-20 12:15:00,31.73,31.74,31.73,31.74,14700.0,21.9816,21.9885,21.9816,21.9885,14700.0
2012-03-20 12:20:00,31.74,31.74,31.73,31.73,28900.0,21.9885,21.9885,21.9816,21.9816,28900.0
2012-03-20 12:25:00,31.72,31.74,31.72,31.74,6300.0,21.9747,21.9885,21.9747,21.9885,6300.0
2012-03-20 12:30:00,31.74,31.74,31.72,31.74,17400.0,21.9885,21.9885,21.9747,21.9885,17400.0
2012-03-20 12:35:00,31.74,31.74,31.73,31.73,3300.0,21.9885,21.9885,21.9816,21.9816,3300.0
2012-03-20 12:40:00,31.74,31.75,31.72,31.72,19300.0,21.9885,21.9955,21.9747,21.9747,19300.0
2012-03-20 12:45:00,31.72,31.73,31.71,31.72,7400.0,21.9747,21.9816,21.9678,21.9747,7400.0
2012-03-20 12:50:00,31.72,31.74,31.71,31.74,7600.0,21.9747,21.9885,21.9678,21.9885,7600.0
2012-03-20 12:55:00,31.74,31.75,31.7,31.71,33900.0,21.9885,21.9955,21.9608,21.9678,33900.0
2012-03-20 13:00:00,31.7,31.7,31.69,31.7,9300.0,21.9608,21.9608,21.9539,21.9608,9300.0
2012-03-20 13:05:00,31.7,31.75,31.7,31.75,58000.0,21.9608,21.9955,21.9608,21.9955,58000.0
2012-03-20 13:10:00,31.75,31.76,31.7,31.71,51200.0,21.9955,22.0024,21.9608,21.9678,51200.0
2012-03-20 13:15:00,31.71,31.72,31.66,31.66,24500.0,21.9678,21.9747,21.9331,21.9331,24500.0
2012-03-20 13:20:00,31.66,31.67,31.65,31.66,40700.0,21.9331,21.94,21.9262,21.9331,40700.0
2012-03-20 13:25:00,31.67,31.74,31.67,31.73,40200.0,21.94,21.9885,21.94,21.9816,40200.0
2012-03-20 13:30:00,31.74,31.8,31.74,31.78,62200.0,21.9885,22.0301,21.9885,22.0163,62200.0
2012-03-20 13:35:00,31.78,31.79,31.78,31.78,13400.0,22.0163,22.0232,22.0163,22.0163,13400.0
2012-03-20 13:40:00,31.79,31.8,31.78,31.79,11300.0,22.0232,22.0301,22.0163,22.0232,11300.0
2012-03-20 13:45:00,31.8,31.8,31.79,31.8,5900.0,22.0301,22.0301,22.0232,22.0301,5900.0
2012-03-20 13:50:00,31.8,31.82,31.78,31.81,91900.0,22.0301,22.044,22.0163,22.037,91900.0
2012-03-20 13:55:00,31.82,31.83,31.81,31.82,25200.0,22.044,22.0509,22.037,22.044,25200.0
2012-03-20 14:00:00,31.82,31.83,31.81,31.83,15800.0,22.044,22.0509,22.037,22.0509,15800.0
2012-03-20 14:05:00,31.83,31.84,31.82,31.84,9800.0,22.0509,22.0578,22.044,22.0578,9800.0
2012-03-20 14:10:00,31.84,31.85,31.83,31.84,24700.0,22.0578,22.0647,22.0509,22.0578,24700.0
2012-03-20 14:15:00,31.85,31.89,31.84,31.87,60600.0,22.0647,22.0925,22.0578,22.0786,60600.0
2012-03-20 14:20:00,31.86,31.89,31.86,31.88,9400.0,22.0717,22.0925,22.0717,22.0855,9400.0
2012-03-20 14:25:00,31.89,31.9,31.85,31.85,21700.0,22.0925,22.0994,22.0647,22.0647,21700.0
2012-03-20 14:30:00,31.85,31.86,31.85,31.85,5000.0,22.0647,22.0717,22.0647,22.0647,5000.0
2012-03-20 14:35:00,31.85,31.88,31.85,31.87,19600.0,22.0647,22.0855,22.0647,22.0786,19600.0
2012-03-20 14:40:00,31.87,31.87,31.86,31.87,11900.0,22.0786,22.0786,22.0717,22.0786,11900.0
2012-03-20 14:45:00,31.87,31.87,31.84,31.84,31800.0,22.0786,22.0786,22.0578,22.0578,31800.0
2012-03-20 14:50:00,31.85,31.88,31.84,31.88,28700.0,22.0647,22.0855,22.0578,22.0855,28700.0
2012-03-20 14:55:00,31.88,31.91,31.87,31.91,21500.0,22.0855,22.1063,22.0786,22.1063,21500.0
2012-03-20 15:00:00,31.91,31.93,31.9,31.92,45300.0,22.1063,22.1202,22.0994,22.1132,45300.0
2012-03-20 15:05:00,31.92,31.94,31.91,31.92,31500.0,22.1132,22.1271,22.1063,22.1132,31500.0
2012-03-20 15:10:00,31.93,31.93,31.87,31.91,174100.0,22.1202,22.1202,22.0786,22.1063,174100.0
2012-03-20 15:15:00,31.91,31.91,31.88,31.89,19500.0,22.1063,22.1063,22.0855,22.0925,19500.0
2012-03-20 15:20:00,31.9,31.91,31.87,31.87,83100.0,22.0994,22.1063,22.0786,22.0786,83100.0
2012-03-20 15:25:00,31.87,31.88,31.8,31.84,308100.0,22.0786,22.0855,22.0301,22.0578,308100.0
2012-03-20 15:30:00,31.83,31.86,31.79,31.79,97900.0,22.0509,22.0717,22.0232,22.0232,97900.0
2012-03-20 15:35:00,31.79,31.83,31.78,31.79,108900.0,22.0232,22.0509,22.0163,22.0232,108900.0
2012-03-20 15:40:00,31.79,31.85,31.78,31.85,104200.0,22.0232,22.0647,22.0163,22.0647,104200.0
2012-03-20 15:45:00,31.84,31.93,31.84,31.93,241400.0,22.0578,22.1202,22.0578,22.1202,241400.0
2012-03-20 15:50:00,31.92,31.93,31.87,31.89,105700.0,22.1132,22.1202,22.0786,22.0925,105700.0
2012-03-20 15:55:00,31.89,31.89,31.86,31.86,96100.0,22.0925,22.0925,22.0717,22.0717,96100.0
2012-03-21 09:30:00,31.81,31.85,31.76,31.83,50000.0,22.037,22.0647,22.0024,22.0509,50000.0
2012-03-21 09:35:00,31.85,31.87,31.8,31.8,33300.0,22.0647,22.0786,22.0301,22.0301,33300.0
2012-03-21 09:40:00,31.79,31.87,31.78,31.84,49400.0,22.0232,22.0786,22.0163,22.0578,49400.0
2012-03-21 09:45:00,31.85,31.94,31.83,31.92,74500.0,22.0647,22.1271,22.0509,22.1132,74500.0
2012-03-21 09:50:00,31.92,31.92,31.84,31.84,58100.0,22.1132,22.1132,22.0578,22.0578,58100.0
2012-03-21 09:55:00,31.84,31.85,31.79,31.79,29700.0,22.0578,22.0647,22.0232,22.0232,29700.0
2012-03-21 10:00:00,31.79,31.81,31.76,31.78,36700.0,22.0232,22.037,22.0024,22.0163,36700.0
2012-03-21 10:05:00,31.77,31.79,31.73,31.73,27300.0,22.0093,22.0232,21.9816,21.9816,27300.0
2012-03-21 10:10:00,31.73,31.8,31.72,31.8,46200.0,21.9816,22.0301,21.9747,22.0301,46200.0
2012-03-21 10:15:00,31.8,31.83,31.78,31.79,42900.0,22.0301,22.0509,22.0163,22.0232,42900.0
2012-03-21 10:20:00,31.79,31.83,31.78,31.82,27500.0,22.0232,22.0509,22.0163,22.044,27500.0
2012-03-21 10:25:00,31.82,31.83,31.77,31.78,34300.0,22.044,22.0509,22.0093,22.0163,34300.0
2012-03-21 10:30:00,31.79,31.85,31.79,31.81,18400.0,22.0232,22.0647,22.0232,22.037,18400.0
2012-03-21 10:35:00,31.81,31.87,31.81,31.86,15300.0,22.037,22.0786,22.037,22.0717,15300.0
2012-03-21 10:40:00,31.87,31.88,31.8,31.8,16400.0,22.0786,22.0855,22.0301,22.0301,16400.0
2012-03-21 10:45:00,31.8,31.8,31.75,31.75,11500.0,22.0301,22.0301,21.9955,21.9955,11500.0
2012-03-21 10:50:00,31.76,31.8,31.75,31.75,32900.0,22.0024,22.0301,21.9955,21.9955,32900.0
2012-03-21 10:55:00,31.74,31.76,31.73,31.75,16000.0,21.9885,22.0024,21.9816,21.9955,16000.0
2012-03-21 11:00:00,31.74,31.76,31.7,31.75,104100.0,21.9885,22.0024,21.9608,21.9955,104100.0
2012-03-21 11:05:00,31.76,31.76,31.71,31.71,34400.0,22.0024,22.0024,21.9678,21.9678,34400.0
2012-03-21 11:10:00,31.72,31.76,31.7,31.75,70600.0,21.9747,22.0024,21.9608,21.9955,70600.0
2012-03-21 11:15:00,31.75,31.82,31.75,31.81,30300.0,21.9955,22.044,21.9955,22.037,30300.0
2012-03-21 11:20:00,31.81,31.85,31.81,31.81,34600.0,22.037,22.0647,22.037,22.037,34600.0
2012-03-21 11:25:00,31.82,31.84,31.8,31.82,8400.0,22.044,22.0578,22.0301,22.044,8400.0
2012-03-21 11:30:00,31.83,31.84,31.82,31.82,11100.0,22.0509,22.0578,22.044,22.044,11100.0
2012-03-21 11:35:00,31.82,31.84,31.81,31.84,17800.0,22.044,22.0578,22.037,22.0578,17800.0
2012-03-21 11:40:00,31.84,31.87,31.82,31.87,53000.0,22.0578,22.0786,22.044,22.0786,53000.0
2012-03-21 11:45:00,31.87,31.87,31.85,31.87,6300.0,22.0786,22.0786,22.0647,22.0786,6300.0
2012-03-21 11:50:00,31.87,31.89,31.86,31.87,20000.0,22.0786,22.0925,22.0717,22.0786,20000.0
2012-03-21 11:55:00,31.87,31.92,31.87,31.89,121100.0,22.0786,22.1132,22.0786,22.0925,121100.0
2012-03-21 12:00:00,31.9,31.93,31.88,31.9,24100.0,22.0994,22.1202,22.0855,22.0994,24100.0
2012-03-21 12:05:00,31.9,31.95,31.89,31.95,38900.0,22.0994,22.134,22.0925,22.134,38900.0
2012-03-21 12:10:00,31.95,31.99,31.94,31.99,33100.0,22.134,22.1617,22.1271,22.1617,33100.0
2012-03-21 12:15:00,32.0,32.0,31.98,31.99,24500.0,22.1687,22.1687,22.1548,22.1617,24500.0
2012-03-21 12:20:00,31.98,32.0,31.98,31.98,18700.0,22.1548,22.1687,22.1548,22.1548,18700.0
2012-03-21 12:25:00,31.98,32.0,31.98,31.99,11400.0,22.1548,22.1687,22.1548,22.1617,11400.0
2012-03-21 12:30:00,31.99,32.0,31.99,32.0,3900.0,22.1617,22.1687,22.1617,22.1687,3900.0
2012-03-21 12:35:00,31.99,32.03,31.99,32.01,57900.0,22.1617,22.1894,22.1617,22.1756,57900.0
2012-03-21 12:40:00,32.01,32.02,32.0,32.01,12000.0,22.1756,22.1825,22.1687,22.1756,12000.0
2012-03-21 12:45:00,32.01,32.02,32.0,32.02,8500.0,22.1756,22.1825,22.1687,22.1825,8500.0
2012-03-21 12:50:00,32.02,32.03,32.01,32.03,7900.0,22.1825,22.1894,22.1756,22.1894,7900.0
2012-03-21 12:55:00,32.03,32.03,31.97,31.97,30700.0,22.1894,22.1894,22.1479,22.1479,30700.0
2012-03-21 13:00:00,31.97,31.98,31.92,31.92,41800.0,22.1479,22.1548,22.1132,22.1132,41800.0
2012-03-21 13:05:00,31.92,31.94,31.91,31.94,16900.0,22.1132,22.1271,22.1063,22.1271,16900.0
2012-03-21 13:10:00,31.94,31.96,31.9,31.91,17600.0,22.1271,22.141,22.0994,22.1063,17600.0
2012-03-21 13:15:00,31.91,31.92,31.9,31.92,7500.0,22.1063,22.1132,22.0994,22.1132,7500.0
2012-03-21 13:20:00,31.91,31.92,31.88,31.88,16000.0,22.1063,22.1132,22.0855,22.0855,16000.0
2012-03-21 13:25:00,31.88,31.91,31.86,31.91,100000.0,22.0855,22.1063,22.0717,22.1063,100000.0
2012-03-21 13:30:00,31.9,31.91,31.89,31.91,30900.0,22.0994,22.1063,22.0925,22.1063,30900.0
2012-03-21 13:35:00,31.9,31.91,31.88,31.9,132800.0,22.0994,22.1063,22.0855,22.0994,132800.0
2012-03-21 13:40:00,31.91,31.93,31.88,31.88,24500.0,22.1063,22.1202,22.0855,22.0855,24500.0
2012-03-21 13:45:00,31.88,31.91,31.87,31.91,39500.0,22.0855,22.1063,22.0786,22.1063,39500.0
2012-03-21 13:50:00,31.91,31.95,31.91,31.93,26900.0,22.1063,22.134,22.1063,22.1202,26900.0
2012-03-21 13:55:00,31.93,31.94,31.9,31.92,72700.0,22.1202,22.1271,22.0994,22.1132,72700.0
2012-03-21 14:00:00,31.92,31.94,31.91,31.92,39000.0,22.1132,22.1271,22.1063,22.1132,39000.0
2012-03-21 14:05:00,31.92,31.97,31.92,31.95,40400.0,22.1132,22.1479,22.1132,22.134,40400.0
2012-03-21 14:10:00,31.96,31.98,31.95,31.98,13800.0,22.141,22.1548,22.134,22.1548,13800.0
2012-03-21 14:15:00,31.98,32.0,31.96,32.0,23600.0,22.1548,22.1687,22.141,22.1687,23600.0
2012-03-21 14:20:00,32.0,32.01,32.0,32.01,8000.0,22.1687,22.1756,22.1687,22.1756,8000.0
2012-03-21 14:25:00,32.01,32.01,31.96,32.01,46200.0,22.1756,22.1756,22.141,22.1756,46200.0
2012-03-21 14:30:00,32.0,32.02,31.98,32.0,29900.0,22.1687,22.1825,22.1548,22.1687,29900.0
2012-03-21 14:35:00,31.99,32.0,31.97,31.97,16200.0,22.1617,22.1687,22.1479,22.1479,16200.0
2012-03-21 14:40:00,31.97,31.98,31.95,31.98,16500.0,22.1479,22.1548,22.134,22.1548,16500.0
2012-03-21 14:45:00,31.98,31.99,31.97,31.98,14100.0,22.1548,22.1617,22.1479,22.1548,14100.0
2012-03-21 14:50:00,31.98,31.98,31.93,31.94,15100.0,22.1548,22.1548,22.1202,22.1271,15100.0
2012-03-21 14:55:00,31.93,31.98,31.91,31.98,46600.0,22.1202,22.1548,22.1063,22.1548,46600.0
2012-03-21 15:00:00,31.98,31.99,31.97,31.98,26600.0,22.1548,22.1617,22.1479,22.1548,26600.0
2012-03-21 15:05:00,31.98,32.02,31.98,32.02,38600.0,22.1548,22.1825,22.1548,22.1825,38600.0
2012-03-21 15:10:00,32.02,32.04,32.01,32.02,19300.0,22.1825,22.1964,22.1756,22.1825,19300.0
2012-03-21 15:15:00,32.03,32.03,32.0,32.02,30600.0,22.1894,22.1894,22.1687,22.1825,30600.0
2012-03-21 15:20:00,32.02,32.03,32.0,32.02,49600.0,22.1825,22.1894,22.1687,22.1825,49600.0
2012-03-21 15:25:00,32.01,32.02,31.99,32.01,28500.0,22.1756,22.1825,22.1617,22.1756,28500.0
2012-03-21 15:30:00,32.01,32.01,32.0,32.0,17700.0,22.1756,22.1756,22.1687,22.1687,17700.0
2012-03-21 15:35:00,32.01,32.01,31.98,31.98,27500.0,22.1756,22.1756,22.1548,22.1548,27500.0
2012-03-21 15:40:00,31.97,31.99,31.96,31.99,48100.0,22.1479,22.1617,22.141,22.1617,48100.0
2012-03-21 15:45:00,31.98,31.99,31.96,31.98,63900.0,22.1548,22.1617,22.141,22.1548,63900.0
2012-03-21 15:50:00,31.97,31.99,31.96,31.97,64900.0,22.1479,22.1617,22.141,22.1479,64900.0
2012-03-21 15:55:00,31.96,31.99,31.94,31.94,237900.0,22.141,22.1617,22.1271,22.1271,237900.0
2012-03-22 09:30:00,31.7,31.87,31.7,31.81,65200.0,21.9608,22.0786,21.9608,22.037,65200.0
2012-03-22 09:35:00,31.8,31.86,31.79,31.82,24700.0,22.0301,22.0717,22.0232,22.044,24700.0
2012-03-22 09:40:00,31.82,31.95,31.82,31.92,47100.0,22.044,22.134,22.044,22.1132,47100.0
2012-03-22 09:45:00,31.92,31.96,31.89,31.96,57500.0,22.1132,22.141,22.0925,22.141,57500.0
2012-03-22 09:50:00,31.96,31.98,31.93,31.94,28000.0,22.141,22.1548,22.1202,22.1271,28000.0
2012-03-22 09:55:00,31.94,31.95,31.93,31.95,23900.0,22.1271,22.134,22.1202,22.134,23900.0
2012-03-22 10:00:00,31.95,31.95,31.9,31.94,29400.0,22.134,22.134,22.0994,22.1271,29400.0
2012-03-22 10:05:00,31.94,31.95,31.86,31.86,17600.0,22.1271,22.134,22.0717,22.0717,17600.0
2012-03-22 10:10:00,31.86,31.92,31.85,31.86,15000.0,22.0717,22.1132,22.0647,22.0717,15000.0
2012-03-22 10:15:00,31.86,31.86,31.78,31.81,13000.0,22.0717,22.0717,22.0163,22.037,13000.0
2012-03-22 10:20:00,31.81,31.81,31.77,31.78,20300.0,22.037,22.037,22.0093,22.0163,20300.0
2012-03-22 10:25:00,31.78,31.78,31.72,31.72,17600.0,22.0163,22.0163,21.9747,21.9747,17600.0
2012-03-22 10:30:00,31.72,31.73,31.66,31.68,31200.0,21.9747,21.9816,21.9331,21.947,31200.0
2012-03-22 10:35:00,31.68,31.69,31.61,31.62,43900.0,21.947,21.9539,21.8985,21.9054,43900.0
2012-03-22 10:40:00,31.62,31.67,31.61,31.67,19200.0,21.9054,21.94,21.8985,21.94,19200.0
2012-03-22 10:45:00,31.67,31.67,31.58,31.59,21100.0,21.94,21.94,21.8777,21.8846,21100.0
2012-03-22 10:50:00,31.6,31.6,31.54,31.54,18900.0,21.8916,21.8916,21.85,21.85,18900.0
2012-03-22 10:55:00,31.54,31.56,31.53,31.56,36200.0,21.85,21.8638,21.8431,21.8638,36200.0
2012-03-22 11:00:00,31.56,31.61,31.56,31.56,42800.0,21.8638,21.8985,21.8638,21.8638,42800.0
2012-03-22 11:05:00,31.56,31.59,31.55,31.58,39600.0,21.8638,21.8846,21.8569,21.8777,39600.0
2012-03-22 11:10:00,31.58,31.6,31.57,31.59,18400.0,21.8777,21.8916,21.8708,21.8846,18400.0
2012-03-22 11:15:00,31.59,31.61,31.59,31.61,16300.0,21.8846,21.8985,21.8846,21.8985,16300.0
2012-03-22 11:20:00,31.61,31.65,31.61,31.65,14700.0,21.8985,21.9262,21.8985,21.9262,14700.0
2012-03-22 11:25:00,31.65,31.66,31.65,31.65,10500.0,21.9262,21.9331,21.9262,21.9262,10500.0
2012-03-22 11:30:00,31.66,31.67,31.63,31.65,30000.0,21.9331,21.94,21.9123,21.9262,30000.0
2012-03-22 11:35:00,31.64,31.64,31.61,31.61,11500.0,21.9193,21.9193,21.8985,21.8985,11500.0
2012-03-22 11:40:00,31.62,31.62,31.58,31.58,21600.0,21.9054,21.9054,21.8777,21.8777,21600.0
2012-03-22 11:45:00,31.58,31.6,31.58,31.58,12700.0,21.8777,21.8916,21.8777,21.8777,12700.0
2012-03-22 11:50:00,31.58,31.61,31.58,31.61,23500.0,21.8777,21.8985,21.8777,21.8985,23500.0
2012-03-22 11:55:00,31.6,31.61,31.58,31.58,13600.0,21.8916,21.8985,21.8777,21.8777,13600.0
2012-03-22 12:00:00,31.59,31.63,31.58,31.63,31900.0,21.8846,21.9123,21.8777,21.9123,31900.0
2012-03-22 12:05:00,31.63,31.63,31.6,31.61,49900.0,21.9123,21.9123,21.8916,21.8985,49900.0
2012-03-22 12:10:00,31.6,31.63,31.58,31.58,45000.0,21.8916,21.9123,21.8777,21.8777,45000.0
2012-03-22 12:15:00,31.58,31.58,31.56,31.56,36000.0,21.8777,21.8777,21.8638,21.8638,36000.0
2012-03-22 12:20:00,31.56,31.57,31.55,31.55,13900.0,21.8638,21.8708,21.8569,21.8569,13900.0
2012-03-22 12:25:00,31.56,31.56,31.52,31.52,28600.0,21.8638,21.8638,21.8361,21.8361,28600.0
2012-03-22 12:30:00,31.53,31.53,31.49,31.52,39100.0,21.8431,21.8431,21.8154,21.8361,39100.0
2012-03-22 12:35:00,31.53,31.57,31.53,31.57,15000.0,21.8431,21.8708,21.8431,21.8708,15000.0
2012-03-22 12:40:00,31.57,31.59,31.57,31.59,15600.0,21.8708,21.8846,21.8708,21.8846,15600.0
2012-03-22 12:45:00,31.59,31.59,31.55,31.57,19400.0,21.8846,21.8846,21.8569,21.8708,19400.0
2012-03-22 12:50:00,31.57,31.62,31.56,31.61,17500.0,21.8708,21.9054,21.8638,21.8985,17500.0
2012-03-22 12:55:00,31.61,31.62,31.6,31.62,10000.0,21.8985,21.9054,21.8916,21.9054,10000.0
2012-03-22 13:00:00,31.62,31.63,31.62,31.63,7900.0,21.9054,21.9123,21.9054,21.9123,7900.0
2012-03-22 13:05:00,31.63,31.63,31.62,31.63,8100.0,21.9123,21.9123,21.9054,21.9123,8100.0
2012-03-22 13:10:00,31.63,31.63,31.6,31.6,14800.0,21.9123,21.9123,21.8916,21.8916,14800.0
2012-03-22 13:15:00,31.6,31.63,31.6,31.62,12200.0,21.8916,21.9123,21.8916,21.9054,12200.0
2012-03-22 13:20:00,31.61,31.63,31.59,31.62,29500.0,21.8985,21.9123,21.8846,21.9054,29500.0
2012-03-22 13:25:00,31.62,31.65,31.61,31.64,23400.0,21.9054,21.9262,21.8985,21.9193,23400.0
2012-03-22 13:30:00,31.64,31.65,31.58,31.58,97800.0,21.9193,21.9262,21.8777,21.8777,97800.0
2012-03-22 13:35:00,31.58,31.66,31.58,31.66,29900.0,21.8777,21.9331,21.8777,21.9331,29900.0
2012-03-22 13:40:00,31.66,31.66,31.61,31.61,27800.0,21.9331,21.9331,21.8985,21.8985,27800.0
2012-03-22 13:45:00,31.62,31.63,31.61,31.63,13800.0,21.9054,21.9123,21.8985,21.9123,13800.0
2012-03-22 13:50:00,31.63,31.65,31.62,31.64,9600.0,21.9123,21.9262,21.9054,21.9193,9600.0
2012-03-22 13:55:00,31.65,31.65,31.63,31.64,14100.0,21.9262,21.9262,21.9123,21.9193,14100.0
2012-03-22 14:00:00,31.65,31.67,31.64,31.66,16400.0,21.9262,21.94,21.9193,21.9331,16400.0
2012-03-22 14:05:00,31.66,31.67,31.65,31.67,12700.0,21.9331,21.94,21.9262,21.94,12700.0
2012-03-22 14:10:00,31.67,31.7,31.66,31.7,30900.0,21.94,21.9608,21.9331,21.9608,30900.0
2012-03-22 14:15:00,31.7,31.7,31.61,31.62,45900.0,21.9608,21.9608,21.8985,21.9054,45900.0
2012-03-22 14:20:00,31.62,31.66,31.6,31.65,28500.0,21.9054,21.9331,21.8916,21.9262,28500.0
2012-03-22 14:25:00,31.65,31.69,31.63,31.69,24000.0,21.9262,21.9539,21.9123,21.9539,24000.0
2012-03-22 14:30:00,31.69,31.7,31.68,31.69,10500.0,21.9539,21.9608,21.947,21.9539,10500.0
2012-03-22 14:35:00,31.7,31.7,31.68,31.69,13500.0,21.9608,21.9608,21.947,21.9539,13500.0
2012-03-22 14:40:00,31.68,31.71,31.68,31.69,27900.0,21.947,21.9678,21.947,21.9539,27900.0
2012-03-22 14:45:00,31.69,31.69,31.64,31.65,31300.0,21.9539,21.9539,21.9193,21.9262,31300.0
2012-03-22 14:50:00,31.65,31.7,31.65,31.69,30800.0,21.9262,21.9608,21.9262,21.9539,30800.0
2012-03-22 14:55:00,31.69,31.71,31.67,31.68,22300.0,21.9539,21.9678,21.94,21.947,22300.0
2012-03-22 15:00:00,31.68,31.69,31.66,31.66,25700.0,21.947,21.9539,21.9331,21.9331,25700.0
2012-03-22 15:05:00,31.65,31.69,31.65,31.67,26800.0,21.9262,21.9539,21.9262,21.94,26800.0
2012-03-22 15:10:00,31.68,31.69,31.66,31.66,27200.0,21.947,21.9539,21.9331,21.9331,27200.0
2012-03-22 15:15:00,31.67,31.67,31.62,31.63,58900.0,21.94,21.94,21.9054,21.9123,58900.0
2012-03-22 15:20:00,31.64,31.69,31.62,31.67,38700.0,21.9193,21.9539,21.9054,21.94,38700.0
2012-03-22 15:25:00,31.66,31.68,31.65,31.66,42500.0,21.9331,21.947,21.9262,21.9331,42500.0
2012-03-22 15:30:00,31.66,31.66,31.64,31.65,49400.0,21.9331,21.9331,21.9193,21.9262,49400.0
2012-03-22 15:35:00,31.65,31.73,31.64,31.72,50200.0,21.9262,21.9816,21.9193,21.9747,50200.0
2012-03-22 15:40:00,31.72,31.76,31.72,31.75,60800.0,21.9747,22.0024,21.9747,21.9955,60800.0
2012-03-22 15:45:00,31.75,31.79,31.73,31.78,141700.0,21.9955,22.0232,21.9816,22.0163,141700.0
2012-03-22 15:50:00,31.77,31.78,31.75,31.76,79600.0,22.0093,22.0163,21.9955,22.0024,79600.0
2012-03-22 15:55:00,31.76,31.78,31.75,31.75,209900.0,22.0024,22.0163,21.9955,21.9955,209900.0
2012-03-23 09:30:00,31.05,31.52,30.99,31.46,162500.0,21.5105,21.8361,21.469,21.7946,162500.0
2012-03-23 09:35:00,31.46,31.58,31.46,31.56,51700.0,21.7946,21.8777,21.7946,21.8638,51700.0
2012-03-23 09:40:00,31.54,31.59,31.54,31.59,21100.0,21.85,21.8846,21.85,21.8846,21100.0
2012-03-23 09:45:00,31.59,31.66,31.58,31.64,49200.0,21.8846,21.9331,21.8777,21.9193,49200.0
2012-03-23 09:50:00,31.65,31.68,31.65,31.68,20400.0,21.9262,21.947,21.9262,21.947,20400.0
2012-03-23 09:55:00,31.69,31.7,31.66,31.67,25900.0,21.9539,21.9608,21.9331,21.94,25900.0
2012-03-23 10:00:00,31.68,31.68,31.6,31.66,41900.0,21.947,21.947,21.8916,21.9331,41900.0
2012-03-23 10:05:00,31.66,31.66,31.59,31.61,45500.0,21.9331,21.9331,21.8846,21.8985,45500.0
2012-03-23 10:10:00,31.61,31.64,31.58,31.64,44600.0,21.8985,21.9193,21.8777,21.9193,44600.0
2012-03-23 10:15:00,31.64,31.69,31.64,31.67,32700.0,21.9193,21.9539,21.9193,21.94,32700.0
2012-03-23 10:20:00,31.68,31.68,31.66,31.68,16500.0,21.947,21.947,21.9331,21.947,16500.0
2012-03-23 10:25:00,31.69,31.72,31.68,31.69,38600.0,21.9539,21.9747,21.947,21.9539,38600.0
2012-03-23 10:30:00,31.68,31.7,31.68,31.7,13500.0,21.947,21.9608,21.947,21.9608,13500.0
2012-03-23 10:35:00,31.71,31.77,31.71,31.75,26900.0,21.9678,22.0093,21.9678,21.9955,26900.0
2012-03-23 10:40:00,31.74,31.8,31.74,31.78,36600.0,21.9885,22.0301,21.9885,22.0163,36600.0
2012-03-23 10:45:00,31.79,31.8,31.77,31.79,8500.0,22.0232,22.0301,22.0093,22.0232,8500.0
2012-03-23 10:50:00,31.79,31.82,31.79,31.82,15500.0,22.0232,22.044,22.0232,22.044,15500.0
2012-03-23 10:55:00,31.82,31.83,31.82,31.82,16300.0,22.044,22.0509,22.044,22.044,16300.0
2012-03-23 11:00:00,31.82,31.83,31.8,31.81,26100.0,22.044,22.0509,22.0301,22.037,26100.0
2012-03-23 11:05:00,31.8,31.81,31.8,31.81,13900.0,22.0301,22.037,22.0301,22.037,13900.0
2012-03-23 11:10:00,31.8,31.81,31.79,31.81,24500.0,22.0301,22.037,22.0232,22.037,24500.0
2012-03-23 11:15:00,31.81,31.85,31.81,31.85,11500.0,22.037,22.0647,22.037,22.0647,11500.0
2012-03-23 11:20:00,31.84,31.87,31.84,31.87,13500.0,22.0578,22.0786,22.0578,22.0786,13500.0
2012-03-23 11:25:00,31.86,31.91,31.86,31.91,17500.0,22.0717,22.1063,22.0717,22.1063,17500.0
2012-03-23 11:30:00,31.9,31.95,31.89,31.89,25600.0,22.0994,22.134,22.0925,22.0925,25600.0
2012-03-23 11:35:00,31.9,31.9,31.88,31.88,7700.0,22.0994,22.0994,22.0855,22.0855,7700.0
2012-03-23 11:40:00,31.88,31.91,31.87,31.9,15100.0,22.0855,22.1063,22.0786,22.0994,15100.0
2012-03-23 11:45:00,31.91,31.92,31.9,31.92,14000.0,22.1063,22.1132,22.0994,22.1132,14000.0
2012-03-23 11:50:00,31.92,31.92,31.91,31.92,18600.0,22.1132,22.1132,22.1063,22.1132,18600.0
2012-03-23 11:55:00,31.92,31.94,31.91,31.92,25800.0,22.1132,22.1271,22.1063,22.1132,25800.0
2012-03-23 12:00:00,31.92,31.92,31.86,31.87,20000.0,22.1132,22.1132,22.0717,22.0786,20000.0
2012-03-23 12:05:00,31.88,31.9,31.86,31.9,57000.0,22.0855,22.0994,22.0717,22.0994,57000.0
2012-03-23 12:10:00,31.9,31.91,31.89,31.9,10000.0,22.0994,22.1063,22.0925,22.0994,10000.0
2012-03-23 12:15:00,31.9,31.91,31.89,31.89,17000.0,22.0994,22.1063,22.0925,22.0925,17000.0
2012-03-23 12:20:00,31.89,31.9,31.88,31.88,8500.0,22.0925,22.0994,22.0855,22.0855,8500.0
2012-03-23 12:25:00,31.89,31.9,31.88,31.89,21200.0,22.0925,22.0994,22.0855,22.0925,21200.0
2012-03-23 12:30:00,31.89,31.9,31.84,31.85,23500.0,22.0925,22.0994,22.0578,22.0647,23500.0
2012-03-23 12:35:00,31.85,31.88,31.85,31.87,18900.0,22.0647,22.0855,22.0647,22.0786,18900.0
2012-03-23 12:40:00,31.88,31.89,31.87,31.88,11600.0,22.0855,22.0925,22.0786,22.0855,11600.0
2012-03-23 12:45:00,31.89,31.89,31.84,31.84,25800.0,22.0925,22.0925,22.0578,22.0578,25800.0
2012-03-23 12:50:00,31.84,31.85,31.83,31.84,14100.0,22.0578,22.0647,22.0509,22.0578,14100.0
2012-03-23 12:55:00,31.85,31.9,31.84,31.87,24900.0,22.0647,22.0994,22.0578,22.0786,24900.0
2012-03-23 13:00:00,31.87,31.88,31.83,31.85,49000.0,22.0786,22.0855,22.0509,22.0647,49000.0
2012-03-23 13:05:00,31.84,31.87,31.84,31.86,13600.0,22.0578,22.0786,22.0578,22.0717,13600.0
2012-03-23 13:10:00,31.87,31.87,31.81,31.81,33500.0,22.0786,22.0786,22.037,22.037,33500.0
2012-03-23 13:15:00,31.82,31.87,31.82,31.87,21400.0,22.044,22.0786,22.044,22.0786,21400.0
2012-03-23 13:20:00,31.87,31.88,31.84,31.86,33100.0,22.0786,22.0855,22.0578,22.0717,33100.0
2012-03-23 13:25:00,31.87,31.89,31.86,31.87,19400.0,22.0786,22.0925,22.0717,22.0786,19400.0
2012-03-23 13:30:00,31.87,31.9,31.86,31.86,21400.0,22.0786,22.0994,22.0717,22.0717,21400.0
2012-03-23 13:35:00,31.86,31.88,31.86,31.86,10700.0,22.0717,22.0855,22.0717,22.0717,10700.0
2012-03-23 13:40:00,31.86,31.91,31.85,31.86,44300.0,22.0717,22.1063,22.0647,22.0717,44300.0
2012-03-23 13:45:00,31.87,31.87,31.85,31.86,11900.0,22.0786,22.0786,22.0647,22.0717,11900.0
2012-03-23 13:50:00,31.87,31.88,31.84,31.85,15000.0,22.0786,22.0855,22.0578,22.0647,15000.0
2012-03-23 13:55:00,31.86,31.86,31.83,31.83,9300.0,22.0717,22.0717,22.0509,22.0509,9300.0
2012-03-23 14:00:00,31.84,31.86,31.83,31.84,14800.0,22.0578,22.0717,22.0509,22.0578,14800.0
2012-03-23 14:05:00,31.85,31.85,31.81,31.81,8700.0,22.0647,22.0647,22.037,22.037,8700.0
2012-03-23 14:10:00,31.82,31.85,31.81,31.81,27400.0,22.044,22.0647,22.037,22.037,27400.0
2012-03-23 14:15:00,31.81,31.82,31.81,31.81,6700.0,22.037,22.044,22.037,22.037,6700.0
2012-03-23 14:20:00,31.82,31.85,31.81,31.84,15000.0,22.044,22.0647,22.037,22.0578,15000.0
2012-03-23 14:25:00,31.84,31.86,31.84,31.85,10100.0,22.0578,22.0717,22.0578,22.0647,10100.0
2012-03-23 14:30:00,31.86,31.86,31.82,31.84,16000.0,22.0717,22.0717,22.044,22.0578,16000.0
2012-03-23 14:35:00,31.84,31.86,31.84,31.85,14700.0,22.0578,22.0717,22.0578,22.0647,14700.0
2012-03-23 14:40:00,31.85,31.87,31.82,31.83,27000.0,22.0647,22.0786,22.044,22.0509,27000.0
2012-03-23 14:45:00,31.83,31.84,31.82,31.83,11600.0,22.0509,22.0578,22.044,22.0509,11600.0
2012-03-23 14:50:00,31.83,31.87,31.83,31.87,19600.0,22.0509,22.0786,22.0509,22.0786,19600.0
2012-03-23 14:55:00,31.86,31.87,31.82,31.82,30000.0,22.0717,22.0786,22.044,22.044,30000.0
2012-03-23 15:00:00,31.83,31.85,31.81,31.82,32900.0,22.0509,22.0647,22.037,22.044,32900.0
2012-03-23 15:05:00,31.82,31.85,31.81,31.84,46900.0,22.044,22.0647,22.037,22.0578,46900.0
2012-03-23 15:10:00,31.85,31.86,31.83,31.85,35000.0,22.0647,22.0717,22.0509,22.0647,35000.0
2012-03-23 15:15:00,31.86,31.88,31.84,31.86,29300.0,22.0717,22.0855,22.0578,22.0717,29300.0
2012-03-23 15:20:00,31.87,31.9,31.87,31.9,30000.0,22.0786,22.0994,22.0786,22.0994,30000.0
2012-03-23 15:25:00,31.9,31.92,31.89,31.92,42900.0,22.0994,22.1132,22.0925,22.1132,42900.0
2012-03-23 15:30:00,31.9,31.92,31.89,31.9,49100.0,22.0994,22.1132,22.0925,22.0994,49100.0
2012-03-23 15:35:00,31.91,31.92,31.9,31.92,37600.0,22.1063,22.1132,22.0994,22.1132,37600.0
2012-03-23 15:40:00,31.92,31.94,31.89,31.9,136900.0,22.1132,22.1271,22.0925,22.0994,136900.0
2012-03-23 15:45:00,31.9,31.93,31.87,31.88,131500.0,22.0994,22.1202,22.0786,22.0855,131500.0
2012-03-23 15:50:00,31.87,31.91,31.87,31.89,104100.0,22.0786,22.1063,22.0786,22.0925,104100.0
2012-03-23 15:55:00,31.88,31.9,31.86,31.87,212600.0,22.0855,22.0994,22.0717,22.0786,212600.0
2012-03-26 09:30:00,32.09,32.2,32.01,32.13,66600.0,22.231,22.3072,22.1756,22.2587,66600.0
2012-03-26 09:35:00,32.13,32.19,32.12,32.12,37000.0,22.2587,22.3003,22.2518,22.2518,37000.0
2012-03-26 09:40:00,32.12,32.13,32.08,32.1,34000.0,22.2518,22.2587,22.2241,22.2379,34000.0
2012-03-26 09:45:00,32.1,32.14,32.06,32.12,27900.0,22.2379,22.2657,22.2102,22.2518,27900.0
2012-03-26 09:50:00,32.12,32.14,32.08,32.12,109800.0,22.2518,22.2657,22.2241,22.2518,109800.0
2012-03-26 09:55:00,32.11,32.16,32.11,32.16,50100.0,22.2449,22.2795,22.2449,22.2795,50100.0
2012-03-26 10:00:00,32.15,32.18,32.11,32.18,20600.0,22.2726,22.2934,22.2449,22.2934,20600.0
2012-03-26 10:05:00,32.18,32.22,32.16,32.21,38900.0,22.2934,22.3211,22.2795,22.3141,38900.0
2012-03-26 10:10:00,32.22,32.29,32.2,32.29,47700.0,22.3211,22.3696,22.3072,22.3696,47700.0
2012-03-26 10:15:00,32.29,32.36,32.28,32.3,46600.0,22.3696,22.4181,22.3626,22.3765,46600.0
2012-03-26 10:20:00,32.3,32.31,32.25,32.27,26400.0,22.3765,22.3834,22.3419,22.3557,26400.0
2012-03-26 10:25:00,32.26,32.29,32.26,32.27,22000.0,22.3488,22.3696,22.3488,22.3557,22000.0
2012-03-26 10:30:00,32.27,32.27,32.23,32.25,53600.0,22.3557,22.3557,22.328,22.3419,53600.0
2012-03-26 10:35:00,32.25,32.26,32.23,32.23,20500.0,22.3419,22.3488,22.328,22.328,20500.0
2012-03-26 10:40:00,32.23,32.24,32.21,32.22,22500.0,22.328,22.3349,22.3141,22.3211,22500.0
2012-03-26 10:45:00,32.21,32.22,32.2,32.2,5800.0,22.3141,22.3211,22.3072,22.3072,5800.0
2012-03-26 10:50:00,32.2,32.23,32.2,32.22,39500.0,22.3072,22.328,22.3072,22.3211,39500.0
2012-03-26 10:55:00,32.22,32.25,32.22,32.25,44500.0,22.3211,22.3419,22.3211,22.3419,44500.0
2012-03-26 11:00:00,32.24,32.29,32.21,32.28,123900.0,22.3349,22.3696,22.3141,22.3626,123900.0
2012-03-26 11:05:00,32.27,32.27,32.2,32.2,28300.0,22.3557,22.3557,22.3072,22.3072,28300.0
2012-03-26 11:10:00,32.21,32.22,32.2,32.2,26800.0,22.3141,22.3211,22.3072,22.3072,26800.0
2012-03-26 11:15:00,32.2,32.2,32.15,32.16,42200.0,22.3072,22.3072,22.2726,22.2795,42200.0
2012-03-26 11:20:00,32.16,32.19,32.16,32.19,17300.0,22.2795,22.3003,22.2795,22.3003,17300.0
2012-03-26 11:25:00,32.19,32.22,32.17,32.2,41000.0,22.3003,22.3211,22.2864,22.3072,41000.0
2012-03-26 11:30:00,32.2,32.26,32.2,32.25,42100.0,22.3072,22.3488,22.3072,22.3419,42100.0
2012-03-26 11:35:00,32.26,32.26,32.19,32.19,36900.0,22.3488,22.3488,22.3003,22.3003,36900.0
2012-03-26 11:40:00,32.2,32.2,32.17,32.18,22100.0,22.3072,22.3072,22.2864,22.2934,22100.0
2012-03-26 11:45:00,32.18,32.19,32.15,32.16,81700.0,22.2934,22.3003,22.2726,22.2795,81700.0
2012-03-26 11:50:00,32.15,32.16,32.15,32.15,14200.0,22.2726,22.2795,22.2726,22.2726,14200.0
2012-03-26 11:55:00,32.16,32.16,32.12,32.12,35700.0,22.2795,22.2795,22.2518,22.2518,35700.0
2012-03-26 12:00:00,32.13,32.13,32.11,32.13,20500.0,22.2587,22.2587,22.2449,22.2587,20500.0
2012-03-26 12:05:00,32.14,32.14,32.11,32.11,109800.0,22.2657,22.2657,22.2449,22.2449,109800.0
2012-03-26 12:10:00,32.11,32.12,32.06,32.06,22700.0,22.2449,22.2518,22.2102,22.2102,22700.0
2012-03-26 12:15:00,32.05,32.07,32.04,32.07,50600.0,22.2033,22.2172,22.1964,22.2172,50600.0
2012-03-26 12:20:00,32.07,32.07,32.02,32.02,15300.0,22.2172,22.2172,22.1825,22.1825,15300.0
2012-03-26 12:25:00,32.02,32.04,32.01,32.02,19500.0,22.1825,22.1964,22.1756,22.1825,19500.0
2012-03-26 12:30:00,32.02,32.05,32.01,32.04,19300.0,22.1825,22.2033,22.1756,22.1964,19300.0
2012-03-26 12:35:00,32.05,32.07,32.04,32.05,61800.0,22.2033,22.2172,22.1964,22.2033,61800.0
2012-03-26 12:40:00,32.05,32.07,32.05,32.06,11200.0,22.2033,22.2172,22.2033,22.2102,11200.0
2012-03-26 12:45:00,32.05,32.06,32.03,32.05,11000.0,22.2033,22.2102,22.1894,22.2033,11000.0
2012-03-26 12:50:00,32.06,32.06,32.04,32.05,12100.0,22.2102,22.2102,22.1964,22.2033,12100.0
2012-03-26 12:55:00,32.05,32.07,32.02,32.04,64600.0,22.2033,22.2172,22.1825,22.1964,64600.0
2012-03-26 13:00:00,32.04,32.05,32.02,32.02,5900.0,22.1964,22.2033,22.1825,22.1825,5900.0
2012-03-26 13:05:00,32.03,32.04,32.02,32.03,21600.0,22.1894,22.1964,22.1825,22.1894,21600.0
2012-03-26 13:10:00,32.03,32.03,32.01,32.02,4100.0,22.1894,22.1894,22.1756,22.1825,4100.0
2012-03-26 13:15:00,32.01,32.03,32.01,32.02,14400.0,22.1756,22.1894,22.1756,22.1825,14400.0
2012-03-26 13:20:00,32.02,32.03,32.0,32.02,12800.0,22.1825,22.1894,22.1687,22.1825,12800.0
2012-03-26 13:25:00,32.02,32.05,32.02,32.05,12600.0,22.1825,22.2033,22.1825,22.2033,12600.0
2012-03-26 13:30:00,32.05,32.08,32.05,32.08,11800.0,22.2033,22.2241,22.2033,22.2241,11800.0
2012-03-26 13:35:00,32.08,32.09,32.07,32.07,16400.0,22.2241,22.231,22.2172,22.2172,16400.0
2012-03-26 13:40:00,32.07,32.08,32.05,32.06,8500.0,22.2172,22.2241,22.2033,22.2102,8500.0
2012-03-26 13:45:00,32.06,32.07,32.05,32.05,22200.0,22.2102,22.2172,22.2033,22.2033,22200.0
2012-03-26 13:50:00,32.06,32.06,32.03,32.03,9400.0,22.2102,22.2102,22.1894,22.1894,9400.0
2012-03-26 13:55:00,32.03,32.05,32.02,32.03,15500.0,22.1894,22.2033,22.1825,22.1894,15500.0
2012-03-26 14:00:00,32.03,32.04,32.03,32.03,12300.0,22.1894,22.1964,22.1894,22.1894,12300.0
2012-03-26 14:05:00,32.03,32.05,32.03,32.04,38900.0,22.1894,22.2033,22.1894,22.1964,38900.0
2012-03-26 14:10:00,32.05,32.05,32.03,32.05,14700.0,22.2033,22.2033,22.1894,22.2033,14700.0
2012-03-26 14:15:00,32.05,32.05,32.04,32.05,6900.0,22.2033,22.2033,22.1964,22.2033,6900.0
2012-03-26 14:20:00,32.05,32.08,32.04,32.07,21200.0,22.2033,22.2241,22.1964,22.2172,21200.0
2012-03-26 14:25:00,32.07,32.07,32.05,32.05,6500.0,22.2172,22.2172,22.2033,22.2033,6500.0
2012-03-26 14:30:00,32.05,32.09,32.05,32.08,31000.0,22.2033,22.231,22.2033,22.2241,31000.0
2012-03-26 14:35:00,32.08,32.09,32.03,32.04,41300.0,22.2241,22.231,22.1894,22.1964,41300.0
2012-03-26 14:40:00,32.05,32.08,32.05,32.07,16000.0,22.2033,22.2241,22.2033,22.2172,16000.0
2012-03-26 14:45:00,32.07,32.08,32.05,32.05,12300.0,22.2172,22.2241,22.2033,22.2033,12300.0
2012-03-26 14:50:00,32.05,32.06,32.04,32.04,28900.0,22.2033,22.2102,22.1964,22.1964,28900.0
2012-03-26 14:55:00,32.05,32.09,32.04,32.07,42300.0,22.2033,22.231,22.1964,22.2172,42300.0
2012-03-26 15:00:00,32.06,32.1,32.06,32.08,57400.0,22.2102,22.2379,22.2102,22.2241,57400.0
2012-03-26 15:05:00,32.09,32.11,32.08,32.08,76300.0,22.231,22.2449,22.2241,22.2241,76300.0
2012-03-26 15:10:00,32.07,32.11,32.07,32.08,22200.0,22.2172,22.2449,22.2172,22.2241,22200.0
2012-03-26 15:15:00,32.09,32.11,32.08,32.1,45600.0,22.231,22.2449,22.2241,22.2379,45600.0
2012-03-26 15:20:00,32.1,32.1,32.04,32.04,80400.0,22.2379,22.2379,22.1964,22.1964,80400.0
2012-03-26 15:25:00,32.04,32.06,32.03,32.04,96800.0,22.1964,22.2102,22.1894,22.1964,96800.0
2012-03-26 15:30:00,32.05,32.05,31.99,31.99,131600.0,22.2033,22.2033,22.1617,22.1617,131600.0
2012-03-26 15:35:00,31.99,32.01,31.98,32.0,50000.0,22.1617,22.1756,22.1548,22.1687,50000.0
2012-03-26 15:40:00,31.99,32.01,31.97,31.99,53600.0,22.1617,22.1756,22.1479,22.1617,53600.0
2012-03-26 15:45:00,32.0,32.01,31.98,32.0,174500.0,22.1687,22.1756,22.1548,22.1687,174500.0
2012-03-26 15:50:00,32.0,32.01,31.99,32.01,81500.0,22.1687,22.1756,22.1617,22.1756,81500.0
2012-03-26 15:55:00,32.01,32.04,31.99,32.04,239600.0,22.1756,22.1964,22.1617,22.1964,239600.0
2012-03-27 09:30:00,31.96,32.18,31.96,32.13,102600.0,22.141,22.2934,22.141,22.2587,102600.0
2012-03-27 09:35:00,32.12,32.14,32.02,32.14,50300.0,22.2518,22.2657,22.1825,22.2657,50300.0
2012-03-27 09:40:00,32.13,32.13,32.04,32.05,21300.0,22.2587,22.2587,22.1964,22.2033,21300.0
2012-03-27 09:45:00,32.04,32.09,32.03,32.07,37500.0,22.1964,22.231,22.1894,22.2172,37500.0
2012-03-27 09:50:00,32.08,32.13,32.07,32.09,20600.0,22.2241,22.2587,22.2172,22.231,20600.0
2012-03-27 09:55:00,32.1,32.1,32.03,32.06,44800.0,22.2379,22.2379,22.1894,22.2102,44800.0
2012-03-27 10:00:00,32.05,32.05,31.96,31.97,17000.0,22.2033,22.2033,22.141,22.1479,17000.0
2012-03-27 10:05:00,31.97,31.99,31.94,31.96,18500.0,22.1479,22.1617,22.1271,22.141,18500.0
2012-03-27 10:10:00,31.96,31.99,31.94,31.98,23700.0,22.141,22.1617,22.1271,22.1548,23700.0
2012-03-27 10:15:00,32.0,32.06,32.0,32.04,22200.0,22.1687,22.2102,22.1687,22.1964,22200.0
2012-03-27 10:20:00,32.05,32.05,31.99,31.99,22400.0,22.2033,22.2033,22.1617,22.1617,22400.0
2012-03-27 10:25:00,32.0,32.0,31.94,31.94,33700.0,22.1687,22.1687,22.1271,22.1271,33700.0
2012-03-27 10:30:00,31.95,31.98,31.93,31.97,26000.0,22.134,22.1548,22.1202,22.1479,26000.0
2012-03-27 10:35:00,31.96,31.98,31.93,31.96,18500.0,22.141,22.1548,22.1202,22.141,18500.0
2012-03-27 10:40:00,31.97,31.97,31.94,31.94,12200.0,22.1479,22.1479,22.1271,22.1271,12200.0
2012-03-27 10:45:00,31.95,31.96,31.9,31.93,38700.0,22.134,22.141,22.0994,22.1202,38700.0
2012-03-27 10:50:00,31.92,31.95,31.88,31.95,45100.0,22.1132,22.134,22.0855,22.134,45100.0
2012-03-27 10:55:00,31.95,31.96,31.87,31.88,84700.0,22.134,22.141,22.0786,22.0855,84700.0
2012-03-27 11:00:00,31.89,31.97,31.88,31.94,30100.0,22.0925,22.1479,22.0855,22.1271,30100.0
2012-03-27 11:05:00,31.94,31.97,31.91,31.93,25300.0,22.1271,22.1479,22.1063,22.1202,25300.0
2012-03-27 11:10:00,31.93,31.97,31.91,31.97,105900.0,22.1202,22.1479,22.1063,22.1479,105900.0
2012-03-27 11:15:00,31.97,32.0,31.95,32.0,71000.0,22.1479,22.1687,22.134,22.1687,71000.0
2012-03-27 11:20:00,32.0,32.07,32.0,32.03,45000.0,22.1687,22.2172,22.1687,22.1894,45000.0
2012-03-27 11:25:00,32.03,32.04,32.02,32.02,14300.0,22.1894,22.1964,22.1825,22.1825,14300.0
2012-03-27 11:30:00,32.02,32.07,32.02,32.05,21400.0,22.1825,22.2172,22.1825,22.2033,21400.0
2012-03-27 11:35:00,32.06,32.07,32.03,32.05,28900.0,22.2102,22.2172,22.1894,22.2033,28900.0
2012-03-27 11:40:00,32.05,32.07,32.04,32.07,48500.0,22.2033,22.2172,22.1964,22.2172,48500.0
2012-03-27 11:45:00,32.06,32.09,32.05,32.05,16800.0,22.2102,22.231,22.2033,22.2033,16800.0
2012-03-27 11:50:00,32.07,32.09,32.05,32.09,11900.0,22.2172,22.231,22.2033,22.231,11900.0
2012-03-27 11:55:00,32.09,32.1,32.07,32.08,69700.0,22.231,22.2379,22.2172,22.2241,69700.0
2012-03-27 12:00:00,32.08,32.12,32.08,32.09,38700.0,22.2241,22.2518,22.2241,22.231,38700.0
2012-03-27 12:05:00,32.08,32.08,32.02,32.02,36900.0,22.2241,22.2241,22.1825,22.1825,36900.0
2012-03-27 12:10:00,32.02,32.02,31.98,31.98,18800.0,22.1825,22.1825,22.1548,22.1548,18800.0
2012-03-27 12:15:00,31.98,31.99,31.96,31.96,24300.0,22.1548,22.1617,22.141,22.141,24300.0
2012-03-27 12:20:00,31.97,31.97,31.91,31.92,180900.0,22.1479,22.1479,22.1063,22.1132,180900.0
2012-03-27 12:25:00,31.92,31.95,31.9,31.9,38600.0,22.1132,22.134,22.0994,22.0994,38600.0
2012-03-27 12:30:00,31.9,31.95,31.87,31.87,40900.0,22.0994,22.134,22.0786,22.0786,40900.0
2012-03-27 12:35:00,31.87,31.93,31.87,31.91,42800.0,22.0786,22.1202,22.0786,22.1063,42800.0
2012-03-27 12:40:00,31.92,31.94,31.89,31.92,50900.0,22.1132,22.1271,22.0925,22.1132,50900.0
2012-03-27 12:45:00,31.93,31.94,31.87,31.89,58700.0,22.1202,22.1271,22.0786,22.0925,58700.0
2012-03-27 12:50:00,31.88,31.9,31.86,31.89,27000.0,22.0855,22.0994,22.0717,22.0925,27000.0
2012-03-27 12:55:00,31.89,31.96,31.89,31.96,41300.0,22.0925,22.141,22.0925,22.141,41300.0
2012-03-27 13:00:00,31.96,31.98,31.95,31.97,17800.0,22.141,22.1548,22.134,22.1479,17800.0
2012-03-27 13:05:00,31.97,31.99,31.97,31.99,20900.0,22.1479,22.1617,22.1479,22.1617,20900.0
2012-03-27 13:10:00,31.99,31.99,31.97,31.99,12000.0,22.1617,22.1617,22.1479,22.1617,12000.0
2012-03-27 13:15:00,32.0,32.0,31.95,31.98,15200.0,22.1687,22.1687,22.134,22.1548,15200.0
2012-03-27 13:20:00,31.98,31.99,31.96,31.96,14600.0,22.1548,22.1617,22.141,22.141,14600.0
2012-03-27 13:25:00,31.97,31.98,31.94,31.98,23500.0,22.1479,22.1548,22.1271,22.1548,23500.0
2012-03-27 13:30:00,31.98,31.98,31.96,31.97,8700.0,22.1548,22.1548,22.141,22.1479,8700.0
2012-03-27 13:35:00,31.97,31.98,31.95,31.97,12500.0,22.1479,22.1548,22.134,22.1479,12500.0
2012-03-27 13:40:00,31.97,31.99,31.96,31.97,14700.0,22.1479,22.1617,22.141,22.1479,14700.0
2012-03-27 13:45:00,31.97,32.01,31.97,31.98,17800.0,22.1479,22.1756,22.1479,22.1548,17800.0
2012-03-27 13:50:00,31.97,32.0,31.96,31.98,25600.0,22.1479,22.1687,22.141,22.1548,25600.0
2012-03-27 13:55:00,31.98,32.0,31.97,31.99,16900.0,22.1548,22.1687,22.1479,22.1617,16900.0
2012-03-27 14:00:00,31.99,31.99,31.97,31.98,30300.0,22.1617,22.1617,22.1479,22.1548,30300.0
2012-03-27 14:05:00,31.97,32.01,31.96,32.0,14000.0,22.1479,22.1756,22.141,22.1687,14000.0
2012-03-27 14:10:00,32.0,32.03,32.0,32.0,9600.0,22.1687,22.1894,22.1687,22.1687,9600.0
2012-03-27 14:15:00,32.0,32.03,32.0,32.02,18500.0,22.1687,22.1894,22.1687,22.1825,18500.0
2012-03-27 14:20:00,32.01,32.02,31.99,32.0,8600.0,22.1756,22.1825,22.1617,22.1687,8600.0
2012-03-27 14:25:00,32.01,32.04,32.01,32.04,12200.0,22.1756,22.1964,22.1756,22.1964,12200.0
2012-03-27 14:30:00,32.03,32.04,32.0,32.0,9500.0,22.1894,22.1964,22.1687,22.1687,9500.0
2012-03-27 14:35:00,32.0,32.01,31.97,32.0,27600.0,22.1687,22.1756,22.1479,22.1687,27600.0
2012-03-27 14:40:00,32.0,32.01,31.99,32.0,19100.0,22.1687,22.1756,22.1617,22.1687,19100.0
2012-03-27 14:45:00,32.0,32.01,31.99,32.0,7000.0,22.1687,22.1756,22.1617,22.1687,7000.0
2012-03-27 14:50:00,32.01,32.02,31.98,32.0,22000.0,22.1756,22.1825,22.1548,22.1687,22000.0
2012-03-27 14:55:00,31.99,32.0,31.97,31.99,50100.0,22.1617,22.1687,22.1479,22.1617,50100.0
2012-03-27 15:00:00,32.0,32.0,31.95,31.97,74800.0,22.1687,22.1687,22.134,22.1479,74800.0
2012-03-27 15:05:00,31.97,32.01,31.95,31.98,43100.0,22.1479,22.1756,22.134,22.1548,43100.0
2012-03-27 15:10:00,31.98,31.99,31.97,31.97,11100.0,22.1548,22.1617,22.1479,22.1479,11100.0
2012-03-27 15:15:00,31.97,31.98,31.92,31.94,27600.0,22.1479,22.1548,22.1132,22.1271,27600.0
2012-03-27 15:20:00,31.94,31.95,31.9,31.94,39000.0,22.1271,22.134,22.0994,22.1271,39000.0
2012-03-27 15:25:00,31.94,31.94,31.91,31.91,38900.0,22.1271,22.1271,22.1063,22.1063,38900.0
2012-03-27 15:30:00,31.92,31.94,31.91,31.94,34800.0,22.1132,22.1271,22.1063,22.1271,34800.0
2012-03-27 15:35:00,31.93,31.95,31.91,31.94,43800.0,22.1202,22.134,22.1063,22.1271,43800.0
2012-03-27 15:40:00,31.94,31.96,31.93,31.93,40400.0,22.1271,22.141,22.1202,22.1202,40400.0
2012-03-27 15:45:00,31.93,31.93,31.87,31.9,89800.0,22.1202,22.1202,22.0786,22.0994,89800.0
2012-03-27 15:50:00,31.89,31.92,31.88,31.88,96000.0,22.0925,22.1132,22.0855,22.0855,96000.0
2012-03-27 15:55:00,31.88,31.89,31.85,31.88,111800.0,22.0855,22.0925,22.0647,22.0855,111800.0
2012-03-28 09:30:00,31.8,31.89,31.5,31.6,154000.0,22.0301,22.0925,21.8223,21.8916,154000.0
2012-03-28 09:35:00,31.6,31.6,31.42,31.51,82300.0,21.8916,21.8916,21.7669,21.8292,82300.0
2012-03-28 09:40:00,31.51,31.59,31.41,31.42,59600.0,21.8292,21.8846,21.7599,21.7669,59600.0
2012-03-28 09:45:00,31.42,31.5,31.38,31.46,67100.0,21.7669,21.8223,21.7391,21.7946,67100.0
2012-03-28 09:50:00,31.45,31.52,31.4,31.51,105600.0,21.7876,21.8361,21.753,21.8292,105600.0
2012-03-28 09:55:00,31.52,31.55,31.52,31.54,33300.0,21.8361,21.8569,21.8361,21.85,33300.0
2012-03-28 10:00:00,31.54,31.55,31.52,31.53,65500.0,21.85,21.8569,21.8361,21.8431,65500.0
2012-03-28 10:05:00,31.53,31.58,31.46,31.46,69500.0,21.8431,21.8777,21.7946,21.7946,69500.0
2012-03-28 10:10:00,31.46,31.47,31.39,31.46,81400.0,21.7946,21.8015,21.7461,21.7946,81400.0
2012-03-28 10:15:00,31.46,31.46,31.4,31.41,48600.0,21.7946,21.7946,21.753,21.7599,48600.0
2012-03-28 10:20:00,31.41,31.48,31.38,31.44,45800.0,21.7599,21.8084,21.7391,21.7807,45800.0
2012-03-28 10:25:00,31.44,31.49,31.43,31.48,28700.0,21.7807,21.8154,21.7738,21.8084,28700.0
2012-03-28 10:30:00,31.48,31.49,31.42,31.45,34900.0,21.8084,21.8154,21.7669,21.7876,34900.0
2012-03-28 10:35:00,31.46,31.47,31.44,31.46,19300.0,21.7946,21.8015,21.7807,21.7946,19300.0
2012-03-28 10:40:00,31.46,31.46,31.35,31.35,67300.0,21.7946,21.7946,21.7184,21.7184,67300.0
2012-03-28 10:45:00,31.35,31.37,31.24,31.28,140500.0,21.7184,21.7322,21.6422,21.6699,140500.0
2012-03-28 10:50:00,31.28,31.3,31.28,31.29,49600.0,21.6699,21.6837,21.6699,21.6768,49600.0
2012-03-28 10:55:00,31.29,31.33,31.27,31.33,52200.0,21.6768,21.7045,21.6629,21.7045,52200.0
2012-03-28 11:00:00,31.34,31.35,31.29,31.31,31700.0,21.7114,21.7184,21.6768,21.6907,31700.0
2012-03-28 11:05:00,31.31,31.36,31.3,31.33,52100.0,21.6907,21.7253,21.6837,21.7045,52100.0
2012-03-28 11:10:00,31.33,31.36,31.31,31.31,42600.0,21.7045,21.7253,21.6907,21.6907,42600.0
2012-03-28 11:15:00,31.31,31.33,31.31,31.33,30200.0,21.6907,21.7045,21.6907,21.7045,30200.0
2012-03-28 11:20:00,31.33,31.33,31.26,31.27,79300.0,21.7045,21.7045,21.656,21.6629,79300.0
2012-03-28 11:25:00,31.26,31.28,31.23,31.25,81300.0,21.656,21.6699,21.6352,21.6491,81300.0
2012-03-28 11:30:00,31.26,31.27,31.23,31.23,32900.0,21.656,21.6629,21.6352,21.6352,32900.0
2012-03-28 11:35:00,31.24,31.25,31.22,31.25,46700.0,21.6422,21.6491,21.6283,21.6491,46700.0
2012-03-28 11:40:00,31.25,31.29,31.24,31.29,94500.0,21.6491,21.6768,21.6422,21.6768,94500.0
2012-03-28 11:45:00,31.29,31.3,31.21,31.21,69200.0,21.6768,21.6837,21.6214,21.6214,69200.0
2012-03-28 11:50:00,31.21,31.23,31.15,31.16,52100.0,21.6214,21.6352,21.5798,21.5867,52100.0
2012-03-28 11:55:00,31.15,31.18,31.12,31.17,52500.0,21.5798,21.6006,21.559,21.5937,52500.0
2012-03-28 12:00:00,31.18,31.22,31.18,31.21,44000.0,21.6006,21.6283,21.6006,21.6214,44000.0
2012-03-28 12:05:00,31.22,31.28,31.22,31.28,18300.0,21.6283,21.6699,21.6283,21.6699,18300.0
2012-03-28 12:10:00,31.28,31.3,31.24,31.29,59900.0,21.6699,21.6837,21.6422,21.6768,59900.0
2012-03-28 12:15:00,31.29,31.38,31.28,31.36,40700.0,21.6768,21.7391,21.6699,21.7253,40700.0
2012-03-28 12:20:00,31.36,31.36,31.32,31.33,13000.0,21.7253,21.7253,21.6976,21.7045,13000.0
2012-03-28 12:25:00,31.33,31.35,31.32,31.35,12900.0,21.7045,21.7184,21.6976,21.7184,12900.0
2012-03-28 12:30:00,31.35,31.36,31.28,31.28,24300.0,21.7184,21.7253,21.6699,21.6699,24300.0
2012-03-28 12:35:00,31.29,31.29,31.27,31.28,45400.0,21.6768,21.6768,21.6629,21.6699,45400.0
2012-03-28 12:40:00,31.28,31.33,31.28,31.33,12500.0,21.6699,21.7045,21.6699,21.7045,12500.0
2012-03-28 12:45:00,31.32,31.36,31.32,31.36,15500.0,21.6976,21.7253,21.6976,21.7253,15500.0
2012-03-28 12:50:00,31.35,31.36,31.31,31.32,33800.0,21.7184,21.7253,21.6907,21.6976,33800.0
2012-03-28 12:55:00,31.32,31.33,31.3,31.3,18300.0,21.6976,21.7045,21.6837,21.6837,18300.0
2012-03-28 13:00:00,31.3,31.32,31.25,31.26,71300.0,21.6837,21.6976,21.6491,21.656,71300.0
2012-03-28 13:05:00,31.27,31.28,31.24,31.27,37900.0,21.6629,21.6699,21.6422,21.6629,37900.0
2012-03-28 13:10:00,31.27,31.27,31.21,31.24,71300.0,21.6629,21.6629,21.6214,21.6422,71300.0
2012-03-28 13:15:00,31.25,31.27,31.22,31.24,49400.0,21.6491,21.6629,21.6283,21.6422,49400.0
2012-03-28 13:20:00,31.23,31.24,31.16,31.2,35200.0,21.6352,21.6422,21.5867,21.6144,35200.0
2012-03-28 13:25:00,31.2,31.21,31.19,31.21,53400.0,21.6144,21.6214,21.6075,21.6214,53400.0
2012-03-28 13:30:00,31.21,31.22,31.17,31.17,12100.0,21.6214,21.6283,21.5937,21.5937,12100.0
2012-03-28 13:35:00,31.17,31.21,31.14,31.2,31900.0,21.5937,21.6214,21.5729,21.6144,31900.0
2012-03-28 13:40:00,31.21,31.23,31.2,31.22,25700.0,21.6214,21.6352,21.6144,21.6283,25700.0
2012-03-28 13:45:00,31.21,31.22,31.17,31.17,12900.0,21.6214,21.6283,21.5937,21.5937,12900.0
2012-03-28 13:50:00,31.17,31.2,31.16,31.19,17400.0,21.5937,21.6144,21.5867,21.6075,17400.0
2012-03-28 13:55:00,31.2,31.23,31.19,31.22,12200.0,21.6144,21.6352,21.6075,21.6283,12200.0
2012-03-28 14:00:00,31.23,31.23,31.15,31.15,40200.0,21.6352,21.6352,21.5798,21.5798,40200.0
2012-03-28 14:05:00,31.15,31.16,31.11,31.12,48100.0,21.5798,21.5867,21.5521,21.559,48100.0
2012-03-28 14:10:00,31.11,31.12,31.08,31.1,122600.0,21.5521,21.559,21.5313,21.5452,122600.0
2012-03-28 14:15:00,31.1,31.12,31.06,31.06,87100.0,21.5452,21.559,21.5175,21.5175,87100.0
2012-03-28 14:20:00,31.06,31.09,31.04,31.08,62600.0,21.5175,21.5382,21.5036,21.5313,62600.0
2012-03-28 14:25:00,31.08,31.13,31.08,31.13,59900.0,21.5313,21.566,21.5313,21.566,59900.0
2012-03-28 14:30:00,31.13,31.19,31.13,31.19,47800.0,21.566,21.6075,21.566,21.6075,47800.0
2012-03-28 14:35:00,31.19,31.24,31.19,31.24,28000.0,21.6075,21.6422,21.6075,21.6422,28000.0
2012-03-28 14:40:00,31.24,31.24,31.2,31.21,51300.0,21.6422,21.6422,21.6144,21.6214,51300.0
2012-03-28 14:45:00,31.22,31.24,31.17,31.18,82900.0,21.6283,21.6422,21.5937,21.6006,82900.0
2012-03-28 14:50:00,31.18,31.19,31.16,31.17,37100.0,21.6006,21.6075,21.5867,21.5937,37100.0
2012-03-28 14:55:00,31.17,31.21,31.17,31.2,37300.0,21.5937,21.6214,21.5937,21.6144,37300.0
2012-03-28 15:00:00,31.2,31.24,31.2,31.24,21600.0,21.6144,21.6422,21.6144,21.6422,21600.0
2012-03-28 15:05:00,31.24,31.27,31.24,31.26,31400.0,21.6422,21.6629,21.6422,21.656,31400.0
2012-03-28 15:10:00,31.27,31.29,31.23,31.24,66800.0,21.6629,21.6768,21.6352,21.6422,66800.0
2012-03-28 15:15:00,31.24,31.27,31.24,31.25,38700.0,21.6422,21.6629,21.6422,21.6491,38700.0
2012-03-28 15:20:00,31.25,31.26,31.24,31.26,43500.0,21.6491,21.656,21.6422,21.656,43500.0
2012-03-28 15:25:00,31.25,31.26,31.21,31.21,57000.0,21.6491,21.656,21.6214,21.6214,57000.0
2012-03-28 15:30:00,31.21,31.23,31.19,31.23,121600.0,21.6214,21.6352,21.6075,21.6352,121600.0
2012-03-28 15:35:00,31.23,31.23,31.15,31.2,80400.0,21.6352,21.6352,21.5798,21.6144,80400.0
2012-03-28 15:40:00,31.19,31.23,31.17,31.19,156200.0,21.6075,21.6352,21.5937,21.6075,156200.0
2012-03-28 15:45:00,31.2,31.25,31.19,31.23,126100.0,21.6144,21.6491,21.6075,21.6352,126100.0
2012-03-28 15:50:00,31.23,31.24,31.21,31.23,73300.0,21.6352,21.6422,21.6214,21.6352,73300.0
2012-03-28 15:55:00,31.24,31.3,31.23,31.29,183100.0,21.6422,21.6837,21.6352,21.6768,183100.0
2012-03-29 09:30:00,31.1,31.21,31.1,31.14,82800.0,21.5452,21.6214,21.5452,21.5729,82800.0
2012-03-29 09:35:00,31.14,31.15,31.08,31.09,40200.0,21.5729,21.5798,21.5313,21.5382,40200.0
2012-03-29 09:40:00,31.08,31.08,30.98,31.0,58800.0,21.5313,21.5313,21.462,21.4759,58800.0
2012-03-29 09:45:00,30.99,31.12,30.99,31.1,63600.0,21.469,21.559,21.469,21.5452,63600.0
2012-03-29 09:50:00,31.09,31.1,31.02,31.02,32300.0,21.5382,21.5452,21.4897,21.4897,32300.0
2012-03-29 09:55:00,31.02,31.03,30.95,31.0,32700.0,21.4897,21.4967,21.4413,21.4759,32700.0
2012-03-29 10:00:00,31.0,31.04,30.99,31.04,21200.0,21.4759,21.5036,21.469,21.5036,21200.0
2012-03-29 10:05:00,31.05,31.07,31.01,31.01,19700.0,21.5105,21.5244,21.4828,21.4828,19700.0
2012-03-29 10:10:00,31.0,31.0,30.91,30.91,57200.0,21.4759,21.4759,21.4135,21.4135,57200.0
2012-03-29 10:15:00,30.93,30.96,30.88,30.91,62200.0,21.4274,21.4482,21.3928,21.4135,62200.0
2012-03-29 10:20:00,30.91,31.03,30.9,31.03,31400.0,21.4135,21.4967,21.4066,21.4967,31400.0
2012-03-29 10:25:00,31.03,31.03,30.92,30.93,25600.0,21.4967,21.4967,21.4205,21.4274,25600.0
2012-03-29 10:30:00,30.93,30.96,30.92,30.94,47100.0,21.4274,21.4482,21.4205,21.4343,47100.0
2012-03-29 10:35:00,30.94,30.95,30.91,30.93,12800.0,21.4343,21.4413,21.4135,21.4274,12800.0
2012-03-29 10:40:00,30.93,31.0,30.92,30.99,23600.0,21.4274,21.4759,21.4205,21.469,23600.0
2012-03-29 10:45:00,30.99,31.01,30.98,31.01,24900.0,21.469,21.4828,21.462,21.4828,24900.0
2012-03-29 10:50:00,31.0,31.02,30.98,31.02,15600.0,21.4759,21.4897,21.462,21.4897,15600.0
2012-03-29 10:55:00,31.01,31.08,31.0,31.06,27700.0,21.4828,21.5313,21.4759,21.5175,27700.0
2012-03-29 11:00:00,31.06,31.09,31.05,31.09,43400.0,21.5175,21.5382,21.5105,21.5382,43400.0
2012-03-29 11:05:00,31.08,31.09,31.05,31.07,19900.0,21.5313,21.5382,21.5105,21.5244,19900.0
2012-03-29 11:10:00,31.08,31.1,31.05,31.1,32400.0,21.5313,21.5452,21.5105,21.5452,32400.0
2012-03-29 11:15:00,31.11,31.13,31.08,31.08,36200.0,21.5521,21.566,21.5313,21.5313,36200.0
2012-03-29 11:20:00,31.08,31.09,31.06,31.08,22600.0,21.5313,21.5382,21.5175,21.5313,22600.0
2012-03-29 11:25:00,31.07,31.11,31.04,31.04,106600.0,21.5244,21.5521,21.5036,21.5036,106600.0
2012-03-29 11:30:00,31.05,31.07,31.03,31.06,19900.0,21.5105,21.5244,21.4967,21.5175,19900.0
2012-03-29 11:35:00,31.07,31.07,31.04,31.07,132100.0,21.5244,21.5244,21.5036,21.5244,132100.0
2012-03-29 11:40:00,31.07,31.1,31.07,31.08,21700.0,21.5244,21.5452,21.5244,21.5313,21700.0
2012-03-29 11:45:00,31.07,31.09,31.05,31.07,28500.0,21.5244,21.5382,21.5105,21.5244,28500.0
2012-03-29 11:50:00,31.07,31.07,31.02,31.05,22600.0,21.5244,21.5244,21.4897,21.5105,22600.0
2012-03-29 11:55:00,31.06,31.09,31.04,31.09,31600.0,21.5175,21.5382,21.5036,21.5382,31600.0
2012-03-29 12:00:00,31.1,31.15,31.08,31.15,25200.0,21.5452,21.5798,21.5313,21.5798,25200.0
2012-03-29 12:05:00,31.15,31.15,31.13,31.14,36100.0,21.5798,21.5798,21.566,21.5729,36100.0
2012-03-29 12:10:00,31.14,31.18,31.13,31.17,29200.0,21.5729,21.6006,21.566,21.5937,29200.0
2012-03-29 12:15:00,31.18,31.19,31.16,31.16,19500.0,21.6006,21.6075,21.5867,21.5867,19500.0
2012-03-29 12:20:00,31.17,31.19,31.14,31.15,85200.0,21.5937,21.6075,21.5729,21.5798,85200.0
2012-03-29 12:25:00,31.14,31.2,31.14,31.16,15500.0,21.5729,21.6144,21.5729,21.5867,15500.0
2012-03-29 12:30:00,31.15,31.18,31.14,31.15,18300.0,21.5798,21.6006,21.5729,21.5798,18300.0
2012-03-29 12:35:00,31.14,31.19,31.13,31.18,17800.0,21.5729,21.6075,21.566,21.6006,17800.0
2012-03-29 12:40:00,31.18,31.19,31.17,31.18,9400.0,21.6006,21.6075,21.5937,21.6006,9400.0
2012-03-29 12:45:00,31.19,31.21,31.16,31.21,21800.0,21.6075,21.6214,21.5867,21.6214,21800.0
2012-03-29 12:50:00,31.21,31.27,31.2,31.25,56400.0,21.6214,21.6629,21.6144,21.6491,56400.0
2012-03-29 12:55:00,31.26,31.28,31.25,31.25,47700.0,21.656,21.6699,21.6491,21.6491,47700.0
2012-03-29 13:00:00,31.25,31.26,31.22,31.24,29200.0,21.6491,21.656,21.6283,21.6422,29200.0
2012-03-29 13:05:00,31.24,31.25,31.22,31.23,23100.0,21.6422,21.6491,21.6283,21.6352,23100.0
2012-03-29 13:10:00,31.22,31.24,31.19,31.21,19300.0,21.6283,21.6422,21.6075,21.6214,19300.0
2012-03-29 13:15:00,31.21,31.22,31.19,31.2,50700.0,21.6214,21.6283,21.6075,21.6144,50700.0
2012-03-29 13:20:00,31.2,31.22,31.18,31.18,20000.0,21.6144,21.6283,21.6006,21.6006,20000.0
2012-03-29 13:25:00,31.18,31.19,31.15,31.19,12100.0,21.6006,21.6075,21.5798,21.6075,12100.0
2012-03-29 13:30:00,31.19,31.21,31.19,31.19,20200.0,21.6075,21.6214,21.6075,21.6075,20200.0
2012-03-29 13:35:00,31.19,31.23,31.19,31.21,16100.0,21.6075,21.6352,21.6075,21.6214,16100.0
2012-03-29 13:40:00,31.21,31.22,31.16,31.16,60900.0,21.6214,21.6283,21.5867,21.5867,60900.0
2012-03-29 13:45:00,31.16,31.18,31.12,31.13,57100.0,21.5867,21.6006,21.559,21.566,57100.0
2012-03-29 13:50:00,31.13,31.18,31.12,31.17,17500.0,21.566,21.6006,21.559,21.5937,17500.0
2012-03-29 13:55:00,31.17,31.21,31.17,31.2,21000.0,21.5937,21.6214,21.5937,21.6144,21000.0
2012-03-29 14:00:00,31.2,31.25,31.19,31.22,21600.0,21.6144,21.6491,21.6075,21.6283,21600.0
2012-03-29 14:05:00,31.22,31.22,31.18,31.19,14500.0,21.6283,21.6283,21.6006,21.6075,14500.0
2012-03-29 14:10:00,31.19,31.2,31.16,31.2,33800.0,21.6075,21.6144,21.5867,21.6144,33800.0
2012-03-29 14:15:00,31.19,31.2,31.16,31.19,34400.0,21.6075,21.6144,21.5867,21.6075,34400.0
2012-03-29 14:20:00,31.2,31.21,31.17,31.18,40700.0,21.6144,21.6214,21.5937,21.6006,40700.0
2012-03-29 14:25:00,31.18,31.2,31.15,31.16,35000.0,21.6006,21.6144,21.5798,21.5867,35000.0
2012-03-29 14:30:00,31.17,31.18,31.13,31.14,42500.0,21.5937,21.6006,21.566,21.5729,42500.0
2012-03-29 14:35:00,31.14,31.18,31.14,31.15,29000.0,21.5729,21.6006,21.5729,21.5798,29000.0
2012-03-29 14:40:00,31.15,31.18,31.13,31.17,37000.0,21.5798,21.6006,21.566,21.5937,37000.0
2012-03-29 14:45:00,31.17,31.19,31.14,31.18,157900.0,21.5937,21.6075,21.5729,21.6006,157900.0
2012-03-29 14:50:00,31.18,31.21,31.18,31.21,20700.0,21.6006,21.6214,21.6006,21.6214,20700.0
2012-03-29 14:55:00,31.21,31.21,31.17,31.17,28500.0,21.6214,21.6214,21.5937,21.5937,28500.0
2012-03-29 15:00:00,31.18,31.19,31.15,31.18,33400.0,21.6006,21.6075,21.5798,21.6006,33400.0
2012-03-29 15:05:00,31.17,31.25,31.17,31.25,18900.0,21.5937,21.6491,21.5937,21.6491,18900.0
2012-03-29 15:10:00,31.25,31.35,31.25,31.29,54800.0,21.6491,21.7184,21.6491,21.6768,54800.0
2012-03-29 15:15:00,31.3,31.34,31.29,31.32,30200.0,21.6837,21.7114,21.6768,21.6976,30200.0
2012-03-29 15:20:00,31.32,31.32,31.27,31.31,71200.0,21.6976,21.6976,21.6629,21.6907,71200.0
2012-03-29 15:25:00,31.31,31.32,31.27,31.27,84800.0,21.6907,21.6976,21.6629,21.6629,84800.0
2012-03-29 15:30:00,31.28,31.34,31.28,31.34,52900.0,21.6699,21.7114,21.6699,21.7114,52900.0
2012-03-29 15:35:00,31.34,31.37,31.32,31.32,67700.0,21.7114,21.7322,21.6976,21.6976,67700.0
2012-03-29 15:40:00,31.32,31.33,31.28,31.32,88200.0,21.6976,21.7045,21.6699,21.6976,88200.0
2012-03-29 15:45:00,31.31,31.32,31.27,31.3,128100.0,21.6907,21.6976,21.6629,21.6837,128100.0
2012-03-29 15:50:00,31.3,31.33,31.3,31.33,49500.0,21.6837,21.7045,21.6837,21.7045,49500.0
2012-03-29 15:55:00,31.32,31.33,31.27,31.27,187400.0,21.6976,21.7045,21.6629,21.6629,187400.0
2012-03-30 09:30:00,31.49,31.52,31.39,31.46,55100.0,21.8154,21.8361,21.7461,21.7946,55100.0
2012-03-30 09:35:00,31.45,31.45,31.32,31.43,24100.0,21.7876,21.7876,21.6976,21.7738,24100.0
2012-03-30 09:40:00,31.43,31.44,31.38,31.42,30900.0,21.7738,21.7807,21.7391,21.7669,30900.0
2012-03-30 09:45:00,31.41,31.41,31.3,31.32,34200.0,21.7599,21.7599,21.6837,21.6976,34200.0
2012-03-30 09:50:00,31.32,31.35,31.26,31.35,58400.0,21.6976,21.7184,21.656,21.7184,58400.0
2012-03-30 09:55:00,31.35,31.36,31.29,31.3,33700.0,21.7184,21.7253,21.6768,21.6837,33700.0
2012-03-30 10:00:00,31.3,31.39,31.28,31.38,39300.0,21.6837,21.7461,21.6699,21.7391,39300.0
2012-03-30 10:05:00,31.37,31.38,31.29,31.3,111500.0,21.7322,21.7391,21.6768,21.6837,111500.0
2012-03-30 10:10:00,31.31,31.34,31.29,31.34,46600.0,21.6907,21.7114,21.6768,21.7114,46600.0
2012-03-30 10:15:00,31.33,31.37,31.32,31.36,47700.0,21.7045,21.7322,21.6976,21.7253,47700.0
2012-03-30 10:20:00,31.36,31.4,31.35,31.4,54300.0,21.7253,21.753,21.7184,21.753,54300.0
2012-03-30 10:25:00,31.4,31.43,31.39,31.42,61800.0,21.753,21.7738,21.7461,21.7669,61800.0
2012-03-30 10:30:00,31.42,31.44,31.41,31.42,46900.0,21.7669,21.7807,21.7599,21.7669,46900.0
2012-03-30 10:35:00,31.43,31.44,31.39,31.39,73200.0,21.7738,21.7807,21.7461,21.7461,73200.0
2012-03-30 10:40:00,31.4,31.43,31.39,31.43,14400.0,21.753,21.7738,21.7461,21.7738,14400.0
2012-03-30 10:45:00,31.44,31.46,31.41,31.44,42700.0,21.7807,21.7946,21.7599,21.7807,42700.0
2012-03-30 10:50:00,31.44,31.47,31.41,31.47,108200.0,21.7807,21.8015,21.7599,21.8015,108200.0
2012-03-30 10:55:00,31.47,31.48,31.45,31.46,31500.0,21.8015,21.8084,21.7876,21.7946,31500.0
2012-03-30 11:00:00,31.46,31.52,31.46,31.5,37800.0,21.7946,21.8361,21.7946,21.8223,37800.0
2012-03-30 11:05:00,31.5,31.53,31.49,31.51,28200.0,21.8223,21.8431,21.8154,21.8292,28200.0
2012-03-30 11:10:00,31.51,31.57,31.51,31.55,33100.0,21.8292,21.8708,21.8292,21.8569,33100.0
2012-03-30 11:15:00,31.55,31.61,31.55,31.59,19400.0,21.8569,21.8985,21.8569,21.8846,19400.0
2012-03-30 11:20:00,31.59,31.62,31.58,31.61,14100.0,21.8846,21.9054,21.8777,21.8985,14100.0
2012-03-30 11:25:00,31.61,31.64,31.59,31.63,27100.0,21.8985,21.9193,21.8846,21.9123,27100.0
2012-03-30 11:30:00,31.63,31.67,31.6,31.66,42300.0,21.9123,21.94,21.8916,21.9331,42300.0
2012-03-30 11:35:00,31.66,31.7,31.65,31.68,29300.0,21.9331,21.9608,21.9262,21.947,29300.0
2012-03-30 11:40:00,31.67,31.7,31.67,31.69,28500.0,21.94,21.9608,21.94,21.9539,28500.0
2012-03-30 11:45:00,31.69,31.74,31.69,31.74,35200.0,21.9539,21.9885,21.9539,21.9885,35200.0
2012-03-30 11:50:00,31.74,31.77,31.73,31.75,35400.0,21.9885,22.0093,21.9816,21.9955,35400.0
2012-03-30 11:55:00,31.75,31.76,31.74,31.75,25100.0,21.9955,22.0024,21.9885,21.9955,25100.0
2012-03-30 12:00:00,31.75,31.76,31.72,31.74,47700.0,21.9955,22.0024,21.9747,21.9885,47700.0
2012-03-30 12:05:00,31.74,31.74,31.7,31.7,29400.0,21.9885,21.9885,21.9608,21.9608,29400.0
2012-03-30 12:10:00,31.7,31.71,31.68,31.68,49500.0,21.9608,21.9678,21.947,21.947,49500.0
2012-03-30 12:15:00,31.68,31.68,31.66,31.67,25400.0,21.947,21.947,21.9331,21.94,25400.0
2012-03-30 12:20:00,31.67,31.7,31.67,31.68,22700.0,21.94,21.9608,21.94,21.947,22700.0
2012-03-30 12:25:00,31.67,31.67,31.65,31.66,7800.0,21.94,21.94,21.9262,21.9331,7800.0
2012-03-30 12:30:00,31.66,31.66,31.64,31.65,16700.0,21.9331,21.9331,21.9193,21.9262,16700.0
2012-03-30 12:35:00,31.64,31.72,31.64,31.7,51200.0,21.9193,21.9747,21.9193,21.9608,51200.0
2012-03-30 12:40:00,31.7,31.74,31.7,31.73,41400.0,21.9608,21.9885,21.9608,21.9816,41400.0
2012-03-30 12:45:00,31.73,31.74,31.71,31.72,10600.0,21.9816,21.9885,21.9678,21.9747,10600.0
2012-03-30 12:50:00,31.71,31.72,31.68,31.72,50300.0,21.9678,21.9747,21.947,21.9747,50300.0
2012-03-30 12:55:00,31.72,31.73,31.68,31.68,18500.0,21.9747,21.9816,21.947,21.947,18500.0
2012-03-30 13:00:00,31.68,31.69,31.63,31.63,28900.0,21.947,21.9539,21.9123,21.9123,28900.0
2012-03-30 13:05:00,31.62,31.63,31.58,31.58,16700.0,21.9054,21.9123,21.8777,21.8777,16700.0
2012-03-30 13:10:00,31.59,31.6,31.59,31.6,31200.0,21.8846,21.8916,21.8846,21.8916,31200.0
2012-03-30 13:15:00,31.6,31.6,31.59,31.59,3500.0,21.8916,21.8916,21.8846,21.8846,3500.0
2012-03-30 13:20:00,31.6,31.64,31.59,31.62,61700.0,21.8916,21.9193,21.8846,21.9054,61700.0
2012-03-30 13:25:00,31.62,31.67,31.61,31.61,61600.0,21.9054,21.94,21.8985,21.8985,61600.0
2012-03-30 13:30:00,31.61,31.63,31.6,31.63,11900.0,21.8985,21.9123,21.8916,21.9123,11900.0
2012-03-30 13:35:00,31.63,31.63,31.59,31.6,11400.0,21.9123,21.9123,21.8846,21.8916,11400.0
2012-03-30 13:40:00,31.6,31.63,31.59,31.63,19700.0,21.8916,21.9123,21.8846,21.9123,19700.0
2012-03-30 13:45:00,31.63,31.66,31.61,31.64,77700.0,21.9123,21.9331,21.8985,21.9193,77700.0
2012-03-30 13:50:00,31.64,31.65,31.63,31.64,13200.0,21.9193,21.9262,21.9123,21.9193,13200.0
2012-03-30 13:55:00,31.63,31.64,31.63,31.63,9100.0,21.9123,21.9193,21.9123,21.9123,9100.0
2012-03-30 14:00:00,31.63,31.68,31.63,31.67,34200.0,21.9123,21.947,21.9123,21.94,34200.0
2012-03-30 14:05:00,31.68,31.69,31.67,31.69,19100.0,21.947,21.9539,21.94,21.9539,19100.0
2012-03-30 14:10:00,31.69,31.7,31.67,31.7,23800.0,21.9539,21.9608,21.94,21.9608,23800.0
2012-03-30 14:15:00,31.7,31.7,31.68,31.69,13400.0,21.9608,21.9608,21.947,21.9539,13400.0
2012-03-30 14:20:00,31.69,31.7,31.69,31.69,9600.0,21.9539,21.9608,21.9539,21.9539,9600.0
2012-03-30 14:25:00,31.7,31.7,31.69,31.7,15500.0,21.9608,21.9608,21.9539,21.9608,15500.0
2012-03-30 14:30:00,31.69,31.7,31.68,31.7,63100.0,21.9539,21.9608,21.947,21.9608,63100.0
2012-03-30 14:35:00,31.7,31.7,31.69,31.7,27100.0,21.9608,21.9608,21.9539,21.9608,27100.0
2012-03-30 14:40:00,31.7,31.7,31.69,31.7,43800.0,21.9608,21.9608,21.9539,21.9608,43800.0
2012-03-30 14:45:00,31.7,31.7,31.69,31.7,26600.0,21.9608,21.9608,21.9539,21.9608,26600.0
2012-03-30 14:50:00,31.69,31.7,31.69,31.69,22900.0,21.9539,21.9608,21.9539,21.9539,22900.0
2012-03-30 14:55:00,31.69,31.7,31.65,31.66,67500.0,21.9539,21.9608,21.9262,21.9331,67500.0
2012-03-30 15:00:00,31.66,31.67,31.65,31.67,13800.0,21.9331,21.94,21.9262,21.94,13800.0
2012-03-30 15:05:00,31.66,31.68,31.65,31.68,36200.0,21.9331,21.947,21.9262,21.947,36200.0
2012-03-30 15:10:00,31.67,31.68,31.65,31.66,33100.0,21.94,21.947,21.9262,21.9331,33100.0
2012-03-30 15:15:00,31.66,31.7,31.66,31.7,34800.0,21.9331,21.9608,21.9331,21.9608,34800.0
2012-03-30 15:20:00,31.7,31.7,31.68,31.7,29500.0,21.9608,21.9608,21.947,21.9608,29500.0
2012-03-30 15:25:00,31.69,31.7,31.67,31.67,30500.0,21.9539,21.9608,21.94,21.94,30500.0
2012-03-30 15:30:00,31.68,31.7,31.67,31.7,80900.0,21.947,21.9608,21.94,21.9608,80900.0
2012-03-30 15:35:00,31.69,31.7,31.69,31.7,33200.0,21.9539,21.9608,21.9539,21.9608,33200.0
2012-03-30 15:40:00,31.7,31.7,31.63,31.63,127100.0,21.9608,21.9608,21.9123,21.9123,127100.0
2012-03-30 15:45:00,31.63,31.63,31.58,31.62,134900.0,21.9123,21.9123,21.8777,21.9054,134900.0
2012-03-30 15:50:00,31.61,31.66,31.59,31.66,188100.0,21.8985,21.9331,21.8846,21.9331,188100.0
2012-03-30 15:55:00,31.66,31.66,31.63,31.64,234700.0,21.9331,21.9331,21.9123,21.9193,234700.0
2012-04-02 09:30:00,31.67,31.85,31.59,31.74,102100.0,21.94,22.0647,21.8846,21.9885,102100.0
2012-04-02 09:35:00,31.75,31.82,31.66,31.82,34600.0,21.9955,22.044,21.9331,22.044,34600.0
2012-04-02 09:40:00,31.83,31.91,31.83,31.89,49100.0,22.0509,22.1063,22.0509,22.0925,49100.0
2012-04-02 09:45:00,31.9,32.0,31.88,32.0,89700.0,22.0994,22.1687,22.0855,22.1687,89700.0
2012-04-02 09:50:00,31.99,32.01,31.97,32.0,56600.0,22.1617,22.1756,22.1479,22.1687,56600.0
2012-04-02 09:55:00,32.01,32.09,31.99,32.08,144300.0,22.1756,22.231,22.1617,22.2241,144300.0
2012-04-02 10:00:00,32.08,32.1,32.02,32.06,81100.0,22.2241,22.2379,22.1825,22.2102,81100.0
2012-04-02 10:05:00,32.07,32.13,32.07,32.13,47100.0,22.2172,22.2587,22.2172,22.2587,47100.0
2012-04-02 10:10:00,32.12,32.29,32.12,32.29,137000.0,22.2518,22.3696,22.2518,22.3696,137000.0
2012-04-02 10:15:00,32.28,32.3,32.28,32.29,60100.0,22.3626,22.3765,22.3626,22.3696,60100.0
2012-04-02 10:20:00,32.3,32.34,32.21,32.22,122100.0,22.3765,22.4042,22.3141,22.3211,122100.0
2012-04-02 10:25:00,32.22,32.28,32.22,32.22,52100.0,22.3211,22.3626,22.3211,22.3211,52100.0
2012-04-02 10:30:00,32.21,32.27,32.2,32.26,62200.0,22.3141,22.3557,22.3072,22.3488,62200.0
2012-04-02 10:35:00,32.26,32.31,32.21,32.24,155700.0,22.3488,22.3834,22.3141,22.3349,155700.0
2012-04-02 10:40:00,32.24,32.3,32.24,32.3,31600.0,22.3349,22.3765,22.3349,22.3765,31600.0
2012-04-02 10:45:00,32.3,32.3,32.23,32.29,80900.0,22.3765,22.3765,22.328,22.3696,80900.0
2012-04-02 10:50:00,32.3,32.34,32.28,32.32,88700.0,22.3765,22.4042,22.3626,22.3904,88700.0
2012-04-02 10:55:00,32.32,32.4,32.31,32.39,48200.0,22.3904,22.4458,22.3834,22.4388,48200.0
2012-04-02 11:00:00,32.39,32.39,32.32,32.39,142600.0,22.4388,22.4388,22.3904,22.4388,142600.0
2012-04-02 11:05:00,32.39,32.42,32.36,32.37,89300.0,22.4388,22.4596,22.4181,22.425,89300.0
2012-04-02 11:10:00,32.38,32.47,32.38,32.47,70100.0,22.4319,22.4943,22.4319,22.4943,70100.0
2012-04-02 11:15:00,32.46,32.48,32.42,32.43,63300.0,22.4873,22.5012,22.4596,22.4666,63300.0
2012-04-02 11:20:00,32.43,32.45,32.37,32.37,38100.0,22.4666,22.4804,22.425,22.425,38100.0
2012-04-02 11:25:00,32.38,32.44,32.36,32.4,50000.0,22.4319,22.4735,22.4181,22.4458,50000.0
2012-04-02 11:30:00,32.41,32.41,32.35,32.36,19900.0,22.4527,22.4527,22.4111,22.4181,19900.0
2012-04-02 11:35:00,32.36,32.37,32.35,32.36,11000.0,22.4181,22.425,22.4111,22.4181,11000.0
2012-04-02 11:40:00,32.36,32.36,32.34,32.34,11500.0,22.4181,22.4181,22.4042,22.4042,11500.0
2012-04-02 11:45:00,32.34,32.4,32.34,32.4,43900.0,22.4042,22.4458,22.4042,22.4458,43900.0
2012-04-02 11:50:00,32.41,32.45,32.39,32.43,38800.0,22.4527,22.4804,22.4388,22.4666,38800.0
2012-04-02 11:55:00,32.43,32.44,32.41,32.43,24000.0,22.4666,22.4735,22.4527,22.4666,24000.0
2012-04-02 12:00:00,32.43,32.45,32.43,32.43,58500.0,22.4666,22.4804,22.4666,22.4666,58500.0
2012-04-02 12:05:00,32.44,32.48,32.43,32.48,46200.0,22.4735,22.5012,22.4666,22.5012,46200.0
2012-04-02 12:10:00,32.47,32.48,32.44,32.47,49300.0,22.4943,22.5012,22.4735,22.4943,49300.0
2012-04-02 12:15:00,32.48,32.49,32.47,32.48,35300.0,22.5012,22.5081,22.4943,22.5012,35300.0
2012-04-02 12:20:00,32.48,32.49,32.46,32.46,10300.0,22.5012,22.5081,22.4873,22.4873,10300.0
2012-04-02 12:25:00,32.46,32.48,32.46,32.46,24900.0,22.4873,22.5012,22.4873,22.4873,24900.0
2012-04-02 12:30:00,32.46,32.47,32.45,32.46,23700.0,22.4873,22.4943,22.4804,22.4873,23700.0
2012-04-02 12:35:00,32.47,32.47,32.42,32.46,62100.0,22.4943,22.4943,22.4596,22.4873,62100.0
2012-04-02 12:40:00,32.46,32.47,32.43,32.43,104600.0,22.4873,22.4943,22.4666,22.4666,104600.0
2012-04-02 12:45:00,32.42,32.43,32.38,32.4,40400.0,22.4596,22.4666,22.4319,22.4458,40400.0
2012-04-02 12:50:00,32.39,32.42,32.38,32.38,57100.0,22.4388,22.4596,22.4319,22.4319,57100.0
2012-04-02 12:55:00,32.37,32.49,32.37,32.48,42100.0,22.425,22.5081,22.425,22.5012,42100.0
2012-04-02 13:00:00,32.47,32.47,32.42,32.43,25400.0,22.4943,22.4943,22.4596,22.4666,25400.0
2012-04-02 13:05:00,32.43,32.44,32.43,32.43,20100.0,22.4666,22.4735,22.4666,22.4666,20100.0
2012-04-02 13:10:00,32.44,32.45,32.44,32.45,16200.0,22.4735,22.4804,22.4735,22.4804,16200.0
2012-04-02 13:15:00,32.45,32.46,32.43,32.43,12400.0,22.4804,22.4873,22.4666,22.4666,12400.0
2012-04-02 13:20:00,32.43,32.44,32.4,32.4,17400.0,22.4666,22.4735,22.4458,22.4458,17400.0
2012-04-02 13:25:00,32.4,32.41,32.37,32.41,43000.0,22.4458,22.4527,22.425,22.4527,43000.0
2012-04-02 13:30:00,32.41,32.42,32.4,32.41,16400.0,22.4527,22.4596,22.4458,22.4527,16400.0
2012-04-02 13:35:00,32.41,32.42,32.41,32.42,7200.0,22.4527,22.4596,22.4527,22.4596,7200.0
2012-04-02 13:40:00,32.42,32.42,32.41,32.41,25800.0,22.4596,22.4596,22.4527,22.4527,25800.0
2012-04-02 13:45:00,32.41,32.44,32.41,32.42,16300.0,22.4527,22.4735,22.4527,22.4596,16300.0
2012-04-02 13:50:00,32.42,32.44,32.42,32.42,20600.0,22.4596,22.4735,22.4596,22.4596,20600.0
2012-04-02 13:55:00,32.43,32.44,32.37,32.44,70000.0,22.4666,22.4735,22.425,22.4735,70000.0
2012-04-02 14:00:00,32.44,32.45,32.38,32.39,109600.0,22.4735,22.4804,22.4319,22.4388,109600.0
2012-04-02 14:05:00,32.39,32.4,32.37,32.37,17400.0,22.4388,22.4458,22.425,22.425,17400.0
2012-04-02 14:10:00,32.37,32.37,32.36,32.36,12600.0,22.425,22.425,22.4181,22.4181,12600.0
2012-04-02 14:15:00,32.36,32.36,32.34,32.35,36100.0,22.4181,22.4181,22.4042,22.4111,36100.0
2012-04-02 14:20:00,32.36,32.37,32.35,32.36,42000.0,22.4181,22.425,22.4111,22.4181,42000.0
2012-04-02 14:25:00,32.35,32.36,32.33,32.33,22000.0,22.4111,22.4181,22.3973,22.3973,22000.0
2012-04-02 14:30:00,32.33,32.36,32.33,32.35,49700.0,22.3973,22.4181,22.3973,22.4111,49700.0
2012-04-02 14:35:00,32.36,32.38,32.35,32.36,39900.0,22.4181,22.4319,22.4111,22.4181,39900.0
2012-04-02 14:40:00,32.36,32.39,32.35,32.37,40200.0,22.4181,22.4388,22.4111,22.425,40200.0
2012-04-02 14:45:00,32.37,32.42,32.37,32.42,27500.0,22.425,22.4596,22.425,22.4596,27500.0
2012-04-02 14:50:00,32.42,32.43,32.38,32.42,35500.0,22.4596,22.4666,22.4319,22.4596,35500.0
2012-04-02 14:55:00,32.42,32.45,32.41,32.44,13100.0,22.4596,22.4804,22.4527,22.4735,13100.0
2012-04-02 15:00:00,32.45,32.46,32.43,32.45,42600.0,22.4804,22.4873,22.4666,22.4804,42600.0
2012-04-02 15:05:00,32.44,32.45,32.44,32.45,22600.0,22.4735,22.4804,22.4735,22.4804,22600.0
2012-04-02 15:10:00,32.44,32.45,32.42,32.42,23300.0,22.4735,22.4804,22.4596,22.4596,23300.0
2012-04-02 15:15:00,32.43,32.43,32.36,32.37,99700.0,22.4666,22.4666,22.4181,22.425,99700.0
2012-04-02 15:20:00,32.37,32.41,32.37,32.38,59500.0,22.425,22.4527,22.425,22.4319,59500.0
2012-04-02 15:25:00,32.39,32.41,32.37,32.37,70000.0,22.4388,22.4527,22.425,22.425,70000.0
2012-04-02 15:30:00,32.38,32.39,32.34,32.38,81900.0,22.4319,22.4388,22.4042,22.4319,81900.0
2012-04-02 15:35:00,32.38,32.4,32.37,32.38,68600.0,22.4319,22.4458,22.425,22.4319,68600.0
2012-04-02 15:40:00,32.39,32.39,32.37,32.38,91500.0,22.4388,22.4388,22.425,22.4319,91500.0
2012-04-02 15:45:00,32.39,32.4,32.25,32.25,233600.0,22.4388,22.4458,22.3419,22.3419,233600.0
2012-04-02 15:50:00,32.26,32.33,32.25,32.29,171800.0,22.3488,22.3973,22.3419,22.3696,171800.0
2012-04-02 15:55:00,32.3,32.33,32.28,32.32,254800.0,22.3765,22.3973,22.3626,22.3904,254800.0
2012-04-03 09:30:00,32.15,32.17,32.06,32.1,116000.0,22.2726,22.2864,22.2102,22.2379,116000.0
2012-04-03 09:35:00,32.11,32.14,32.09,32.13,21200.0,22.2449,22.2657,22.231,22.2587,21200.0
2012-04-03 09:40:00,32.14,32.14,32.08,32.14,23400.0,22.2657,22.2657,22.2241,22.2657,23400.0
2012-04-03 09:45:00,32.14,32.16,32.08,32.08,38800.0,22.2657,22.2795,22.2241,22.2241,38800.0
2012-04-03 09:50:00,32.08,32.08,32.02,32.05,29100.0,22.2241,22.2241,22.1825,22.2033,29100.0
2012-04-03 09:55:00,32.05,32.13,32.05,32.08,21400.0,22.2033,22.2587,22.2033,22.2241,21400.0
2012-04-03 10:00:00,32.08,32.1,32.02,32.08,45800.0,22.2241,22.2379,22.1825,22.2241,45800.0
2012-04-03 10:05:00,32.08,32.11,32.07,32.1,50100.0,22.2241,22.2449,22.2172,22.2379,50100.0
2012-04-03 10:10:00,32.1,32.1,32.06,32.08,25400.0,22.2379,22.2379,22.2102,22.2241,25400.0
2012-04-03 10:15:00,32.09,32.09,32.03,32.04,32900.0,22.231,22.231,22.1894,22.1964,32900.0
2012-04-03 10:20:00,32.04,32.1,32.04,32.1,19200.0,22.1964,22.2379,22.1964,22.2379,19200.0
2012-04-03 10:25:00,32.1,32.11,32.09,32.11,22900.0,22.2379,22.2449,22.231,22.2449,22900.0
2012-04-03 10:30:00,32.1,32.12,32.08,32.12,30200.0,22.2379,22.2518,22.2241,22.2518,30200.0
2012-04-03 10:35:00,32.11,32.12,32.07,32.07,40200.0,22.2449,22.2518,22.2172,22.2172,40200.0
2012-04-03 10:40:00,32.07,32.15,32.06,32.15,64400.0,22.2172,22.2726,22.2102,22.2726,64400.0
2012-04-03 10:45:00,32.15,32.16,32.13,32.16,42300.0,22.2726,22.2795,22.2587,22.2795,42300.0
2012-04-03 10:50:00,32.16,32.17,32.13,32.17,38000.0,22.2795,22.2864,22.2587,22.2864,38000.0
2012-04-03 10:55:00,32.17,32.17,32.14,32.14,18500.0,22.2864,22.2864,22.2657,22.2657,18500.0
2012-04-03 11:00:00,32.14,32.15,32.07,32.11,24200.0,22.2657,22.2726,22.2172,22.2449,24200.0
2012-04-03 11:05:00,32.11,32.12,32.07,32.08,12000.0,22.2449,22.2518,22.2172,22.2241,12000.0
2012-04-03 11:10:00,32.07,32.11,32.04,32.08,39200.0,22.2172,22.2449,22.1964,22.2241,39200.0
2012-04-03 11:15:00,32.08,32.08,32.03,32.06,13900.0,22.2241,22.2241,22.1894,22.2102,13900.0
2012-04-03 11:20:00,32.06,32.06,32.02,32.05,14700.0,22.2102,22.2102,22.1825,22.2033,14700.0
2012-04-03 11:25:00,32.05,32.06,32.0,32.0,29700.0,22.2033,22.2102,22.1687,22.1687,29700.0
2012-04-03 11:30:00,32.0,32.0,31.91,31.93,44900.0,22.1687,22.1687,22.1063,22.1202,44900.0
2012-04-03 11:35:00,31.93,31.96,31.9,31.94,29800.0,22.1202,22.141,22.0994,22.1271,29800.0
2012-04-03 11:40:00,31.95,31.96,31.92,31.92,20800.0,22.134,22.141,22.1132,22.1132,20800.0
2012-04-03 11:45:00,31.92,31.94,31.89,31.94,26600.0,22.1132,22.1271,22.0925,22.1271,26600.0
2012-04-03 11:50:00,31.94,31.95,31.92,31.92,13500.0,22.1271,22.134,22.1132,22.1132,13500.0
2012-04-03 11:55:00,31.92,31.92,31.87,31.89,42000.0,22.1132,22.1132,22.0786,22.0925,42000.0
2012-04-03 12:00:00,31.89,31.9,31.88,31.88,19200.0,22.0925,22.0994,22.0855,22.0855,19200.0
2012-04-03 12:05:00,31.88,31.88,31.84,31.88,31500.0,22.0855,22.0855,22.0578,22.0855,31500.0
2012-04-03 12:10:00,31.89,31.89,31.83,31.87,31700.0,22.0925,22.0925,22.0509,22.0786,31700.0
2012-04-03 12:15:00,31.87,31.89,31.86,31.88,26600.0,22.0786,22.0925,22.0717,22.0855,26600.0
2012-04-03 12:20:00,31.89,31.91,31.89,31.91,12700.0,22.0925,22.1063,22.0925,22.1063,12700.0
2012-04-03 12:25:00,31.91,31.92,31.9,31.92,36200.0,22.1063,22.1132,22.0994,22.1132,36200.0
2012-04-03 12:30:00,31.92,31.92,31.87,31.87,30100.0,22.1132,22.1132,22.0786,22.0786,30100.0
2012-04-03 12:35:00,31.87,31.88,31.85,31.85,17700.0,22.0786,22.0855,22.0647,22.0647,17700.0
2012-04-03 12:40:00,31.85,31.89,31.84,31.88,17700.0,22.0647,22.0925,22.0578,22.0855,17700.0
2012-04-03 12:45:00,31.88,31.89,31.88,31.89,3000.0,22.0855,22.0925,22.0855,22.0925,3000.0
2012-04-03 12:50:00,31.89,31.9,31.87,31.87,14300.0,22.0925,22.0994,22.0786,22.0786,14300.0
2012-04-03 12:55:00,31.88,31.9,31.88,31.9,11000.0,22.0855,22.0994,22.0855,22.0994,11000.0
2012-04-03 13:00:00,31.89,31.92,31.89,31.92,7600.0,22.0925,22.1132,22.0925,22.1132,7600.0
2012-04-03 13:05:00,31.92,31.93,31.9,31.9,21200.0,22.1132,22.1202,22.0994,22.0994,21200.0
2012-04-03 13:10:00,31.9,31.91,31.9,31.91,7000.0,22.0994,22.1063,22.0994,22.1063,7000.0
2012-04-03 13:15:00,31.91,31.93,31.9,31.93,16200.0,22.1063,22.1202,22.0994,22.1202,16200.0
2012-04-03 13:20:00,31.94,31.97,31.93,31.96,46900.0,22.1271,22.1479,22.1202,22.141,46900.0
2012-04-03 13:25:00,31.97,31.97,31.93,31.94,13400.0,22.1479,22.1479,22.1202,22.1271,13400.0
2012-04-03 13:30:00,31.94,31.95,31.93,31.95,7900.0,22.1271,22.134,22.1202,22.134,7900.0
2012-04-03 13:35:00,31.94,31.94,31.93,31.94,8200.0,22.1271,22.1271,22.1202,22.1271,8200.0
2012-04-03 13:40:00,31.93,31.93,31.9,31.9,20600.0,22.1202,22.1202,22.0994,22.0994,20600.0
2012-04-03 13:45:00,31.91,31.92,31.9,31.92,12900.0,22.1063,22.1132,22.0994,22.1132,12900.0
2012-04-03 13:50:00,31.91,31.94,31.89,31.94,74600.0,22.1063,22.1271,22.0925,22.1271,74600.0
2012-04-03 13:55:00,31.95,31.96,31.93,31.94,59100.0,22.134,22.141,22.1202,22.1271,59100.0
2012-04-03 14:00:00,31.93,31.93,31.77,31.77,85400.0,22.1202,22.1202,22.0093,22.0093,85400.0
2012-04-03 14:05:00,31.77,31.79,31.74,31.75,38300.0,22.0093,22.0232,21.9885,21.9955,38300.0
2012-04-03 14:10:00,31.75,31.78,31.69,31.76,36100.0,21.9955,22.0163,21.9539,22.0024,36100.0
2012-04-03 14:15:00,31.75,31.79,31.73,31.78,44300.0,21.9955,22.0232,21.9816,22.0163,44300.0
2012-04-03 14:20:00,31.79,31.83,31.76,31.83,46000.0,22.0232,22.0509,22.0024,22.0509,46000.0
2012-04-03 14:25:00,31.82,31.85,31.77,31.78,30400.0,22.044,22.0647,22.0093,22.0163,30400.0
2012-04-03 14:30:00,31.77,31.78,31.72,31.76,79900.0,22.0093,22.0163,21.9747,22.0024,79900.0
2012-04-03 14:35:00,31.75,31.76,31.67,31.67,36700.0,21.9955,22.0024,21.94,21.94,36700.0
2012-04-03 14:40:00,31.67,31.76,31.67,31.76,42500.0,21.94,22.0024,21.94,22.0024,42500.0
2012-04-03 14:45:00,31.75,31.77,31.72,31.74,27400.0,21.9955,22.0093,21.9747,21.9885,27400.0
2012-04-03 14:50:00,31.75,31.78,31.74,31.76,29000.0,21.9955,22.0163,21.9885,22.0024,29000.0
2012-04-03 14:55:00,31.76,31.78,31.74,31.76,25900.0,22.0024,22.0163,21.9885,22.0024,25900.0
2012-04-03 15:00:00,31.76,31.82,31.74,31.82,31100.0,22.0024,22.044,21.9885,22.044,31100.0
2012-04-03 15:05:00,31.82,31.88,31.8,31.83,40100.0,22.044,22.0855,22.0301,22.0509,40100.0
2012-04-03 15:10:00,31.83,31.86,31.82,31.84,30000.0,22.0509,22.0717,22.044,22.0578,30000.0
2012-04-03 15:15:00,31.85,31.88,31.84,31.88,37900.0,22.0647,22.0855,22.0578,22.0855,37900.0
2012-04-03 15:20:00,31.88,31.88,31.83,31.87,49000.0,22.0855,22.0855,22.0509,22.0786,49000.0
2012-04-03 15:25:00,31.86,31.86,31.76,31.79,51200.0,22.0717,22.0717,22.0024,22.0232,51200.0
2012-04-03 15:30:00,31.78,31.83,31.77,31.82,70300.0,22.0163,22.0509,22.0093,22.044,70300.0
2012-04-03 15:35:00,31.81,31.86,31.79,31.8,134900.0,22.037,22.0717,22.0232,22.0301,134900.0
2012-04-03 15:40:00,31.81,31.87,31.79,31.87,113400.0,22.037,22.0786,22.0232,22.0786,113400.0
2012-04-03 15:45:00,31.87,31.98,31.87,31.98,146500.0,22.0786,22.1548,22.0786,22.1548,146500.0
2012-04-03 15:50:00,31.98,31.99,31.93,31.99,140400.0,22.1548,22.1617,22.1202,22.1617,140400.0
2012-04-03 15:55:00,31.98,32.0,31.94,31.96,336600.0,22.1548,22.1687,22.1271,22.141,336600.0
2012-04-04 09:30:00,31.63,31.78,31.55,31.58,90000.0,21.9123,22.0163,21.8569,21.8777,90000.0
2012-04-04 09:35:00,31.59,31.63,31.57,31.61,45900.0,21.8846,21.9123,21.8708,21.8985,45900.0
2012-04-04 09:40:00,31.61,31.64,31.61,31.63,20000.0,21.8985,21.9193,21.8985,21.9123,20000.0
2012-04-04 09:45:00,31.64,31.74,31.63,31.7,49900.0,21.9193,21.9885,21.9123,21.9608,49900.0
2012-04-04 09:50:00,31.69,31.74,31.66,31.74,18900.0,21.9539,21.9885,21.9331,21.9885,18900.0
2012-04-04 09:55:00,31.73,31.78,31.71,31.77,10600.0,21.9816,22.0163,21.9678,22.0093,10600.0
2012-04-04 10:00:00,31.77,31.8,31.71,31.76,16500.0,22.0093,22.0301,21.9678,22.0024,16500.0
2012-04-04 10:05:00,31.75,31.75,31.7,31.7,26600.0,21.9955,21.9955,21.9608,21.9608,26600.0
2012-04-04 10:10:00,31.7,31.72,31.68,31.68,30400.0,21.9608,21.9747,21.947,21.947,30400.0
2012-04-04 10:15:00,31.68,31.68,31.63,31.66,25900.0,21.947,21.947,21.9123,21.9331,25900.0
2012-04-04 10:20:00,31.66,31.69,31.65,31.68,21400.0,21.9331,21.9539,21.9262,21.947,21400.0
2012-04-04 10:25:00,31.68,31.71,31.65,31.71,20300.0,21.947,21.9678,21.9262,21.9678,20300.0
2012-04-04 10:30:00,31.72,31.72,31.66,31.67,33500.0,21.9747,21.9747,21.9331,21.94,33500.0
2012-04-04 10:35:00,31.67,31.73,31.67,31.71,53200.0,21.94,21.9816,21.94,21.9678,53200.0
2012-04-04 10:40:00,31.71,31.74,31.68,31.72,38700.0,21.9678,21.9885,21.947,21.9747,38700.0
2012-04-04 10:45:00,31.73,31.73,31.65,31.67,102600.0,21.9816,21.9816,21.9262,21.94,102600.0
2012-04-04 10:50:00,31.67,31.7,31.64,31.7,26500.0,21.94,21.9608,21.9193,21.9608,26500.0
2012-04-04 10:55:00,31.69,31.69,31.64,31.64,26000.0,21.9539,21.9539,21.9193,21.9193,26000.0
2012-04-04 11:00:00,31.65,31.69,31.65,31.65,62700.0,21.9262,21.9539,21.9262,21.9262,62700.0
2012-04-04 11:05:00,31.64,31.74,31.63,31.74,46100.0,21.9193,21.9885,21.9123,21.9885,46100.0
2012-04-04 11:10:00,31.75,31.75,31.67,31.68,38400.0,21.9955,21.9955,21.94,21.947,38400.0
2012-04-04 11:15:00,31.68,31.71,31.66,31.66,67900.0,21.947,21.9678,21.9331,21.9331,67900.0
2012-04-04 11:20:00,31.66,31.71,31.6,31.71,54600.0,21.9331,21.9678,21.8916,21.9678,54600.0
2012-04-04 11:25:00,31.71,31.71,31.64,31.64,61100.0,21.9678,21.9678,21.9193,21.9193,61100.0
2012-04-04 11:30:00,31.65,31.76,31.65,31.76,15700.0,21.9262,22.0024,21.9262,22.0024,15700.0
2012-04-04 11:35:00,31.76,31.84,31.76,31.83,9200.0,22.0024,22.0578,22.0024,22.0509,9200.0
2012-04-04 11:40:00,31.82,31.84,31.81,31.84,33400.0,22.044,22.0578,22.037,22.0578,33400.0
2012-04-04 11:45:00,31.83,31.84,31.8,31.8,43600.0,22.0509,22.0578,22.0301,22.0301,43600.0
2012-04-04 11:50:00,31.81,31.84,31.8,31.84,15400.0,22.037,22.0578,22.0301,22.0578,15400.0
2012-04-04 11:55:00,31.84,31.85,31.76,31.77,47200.0,22.0578,22.0647,22.0024,22.0093,47200.0
2012-04-04 12:00:00,31.77,31.79,31.73,31.73,25600.0,22.0093,22.0232,21.9816,21.9816,25600.0
2012-04-04 12:05:00,31.73,31.79,31.72,31.78,18800.0,21.9816,22.0232,21.9747,22.0163,18800.0
2012-04-04 12:10:00,31.78,31.82,31.75,31.81,17400.0,22.0163,22.044,21.9955,22.037,17400.0
2012-04-04 12:15:00,31.81,31.84,31.8,31.84,13700.0,22.037,22.0578,22.0301,22.0578,13700.0
2012-04-04 12:20:00,31.83,31.84,31.78,31.78,18400.0,22.0509,22.0578,22.0163,22.0163,18400.0
2012-04-04 12:25:00,31.77,31.8,31.74,31.77,104700.0,22.0093,22.0301,21.9885,22.0093,104700.0
2012-04-04 12:30:00,31.77,31.77,31.7,31.73,23400.0,22.0093,22.0093,21.9608,21.9816,23400.0
2012-04-04 12:35:00,31.73,31.75,31.71,31.75,20700.0,21.9816,21.9955,21.9678,21.9955,20700.0
2012-04-04 12:40:00,31.74,31.75,31.69,31.72,113300.0,21.9885,21.9955,21.9539,21.9747,113300.0
2012-04-04 12:45:00,31.72,31.73,31.7,31.7,13100.0,21.9747,21.9816,21.9608,21.9608,13100.0
2012-04-04 12:50:00,31.71,31.74,31.71,31.72,13500.0,21.9678,21.9885,21.9678,21.9747,13500.0
2012-04-04 12:55:00,31.72,31.73,31.7,31.72,55600.0,21.9747,21.9816,21.9608,21.9747,55600.0
2012-04-04 13:00:00,31.73,31.75,31.7,31.7,33100.0,21.9816,21.9955,21.9608,21.9608,33100.0
2012-04-04 13:05:00,31.7,31.71,31.66,31.66,14900.0,21.9608,21.9678,21.9331,21.9331,14900.0
2012-04-04 13:10:00,31.66,31.69,31.66,31.69,18700.0,21.9331,21.9539,21.9331,21.9539,18700.0
2012-04-04 13:15:00,31.68,31.71,31.68,31.69,16300.0,21.947,21.9678,21.947,21.9539,16300.0
2012-04-04 13:20:00,31.69,31.72,31.68,31.72,15300.0,21.9539,21.9747,21.947,21.9747,15300.0
2012-04-04 13:25:00,31.71,31.71,31.66,31.66,12600.0,21.9678,21.9678,21.9331,21.9331,12600.0
2012-04-04 13:30:00,31.66,31.71,31.65,31.71,44500.0,21.9331,21.9678,21.9262,21.9678,44500.0
2012-04-04 13:35:00,31.71,31.72,31.68,31.68,14500.0,21.9678,21.9747,21.947,21.947,14500.0
2012-04-04 13:40:00,31.69,31.7,31.66,31.7,59000.0,21.9539,21.9608,21.9331,21.9608,59000.0
2012-04-04 13:45:00,31.69,31.7,31.69,31.7,28400.0,21.9539,21.9608,21.9539,21.9608,28400.0
2012-04-04 13:50:00,31.69,31.7,31.69,31.7,2900.0,21.9539,21.9608,21.9539,21.9608,2900.0
2012-04-04 13:55:00,31.7,31.71,31.68,31.69,55300.0,21.9608,21.9678,21.947,21.9539,55300.0
2012-04-04 14:00:00,31.69,31.69,31.66,31.68,57800.0,21.9539,21.9539,21.9331,21.947,57800.0
2012-04-04 14:05:00,31.69,31.69,31.6,31.6,141600.0,21.9539,21.9539,21.8916,21.8916,141600.0
2012-04-04 14:10:00,31.6,31.62,31.56,31.57,96300.0,21.8916,21.9054,21.8638,21.8708,96300.0
2012-04-04 14:15:00,31.57,31.59,31.54,31.56,60100.0,21.8708,21.8846,21.85,21.8638,60100.0
2012-04-04 14:20:00,31.56,31.56,31.53,31.53,26000.0,21.8638,21.8638,21.8431,21.8431,26000.0
2012-04-04 14:25:00,31.54,31.54,31.49,31.5,58500.0,21.85,21.85,21.8154,21.8223,58500.0
2012-04-04 14:30:00,31.5,31.53,31.49,31.53,29200.0,21.8223,21.8431,21.8154,21.8431,29200.0
2012-04-04 14:35:00,31.53,31.57,31.52,31.56,59400.0,21.8431,21.8708,21.8361,21.8638,59400.0
2012-04-04 14:40:00,31.57,31.57,31.52,31.54,79600.0,21.8708,21.8708,21.8361,21.85,79600.0
2012-04-04 14:45:00,31.54,31.55,31.5,31.5,67600.0,21.85,21.8569,21.8223,21.8223,67600.0
2012-04-04 14:50:00,31.51,31.52,31.49,31.5,31400.0,21.8292,21.8361,21.8154,21.8223,31400.0
2012-04-04 14:55:00,31.49,31.52,31.48,31.49,44300.0,21.8154,21.8361,21.8084,21.8154,44300.0
2012-04-04 15:00:00,31.48,31.51,31.48,31.51,32300.0,21.8084,21.8292,21.8084,21.8292,32300.0
2012-04-04 15:05:00,31.51,31.52,31.47,31.49,66000.0,21.8292,21.8361,21.8015,21.8154,66000.0
2012-04-04 15:10:00,31.49,31.53,31.49,31.52,50600.0,21.8154,21.8431,21.8154,21.8361,50600.0
2012-04-04 15:15:00,31.51,31.52,31.48,31.48,30700.0,21.8292,21.8361,21.8084,21.8084,30700.0
2012-04-04 15:20:00,31.48,31.5,31.48,31.48,28400.0,21.8084,21.8223,21.8084,21.8084,28400.0
2012-04-04 15:25:00,31.49,31.49,31.48,31.48,28500.0,21.8154,21.8154,21.8084,21.8084,28500.0
2012-04-04 15:30:00,31.48,31.52,31.48,31.51,60200.0,21.8084,21.8361,21.8084,21.8292,60200.0
2012-04-04 15:35:00,31.51,31.52,31.47,31.47,33000.0,21.8292,21.8361,21.8015,21.8015,33000.0
2012-04-04 15:40:00,31.48,31.53,31.47,31.49,96900.0,21.8084,21.8431,21.8015,21.8154,96900.0
2012-04-04 15:45:00,31.49,31.49,31.46,31.48,70300.0,21.8154,21.8154,21.7946,21.8084,70300.0
2012-04-04 15:50:00,31.48,31.52,31.44,31.47,159800.0,21.8084,21.8361,21.7807,21.8015,159800.0
2012-04-04 15:55:00,31.46,31.49,31.43,31.43,289400.0,21.7946,21.8154,21.7738,21.7738,289400.0
2012-04-05 09:30:00,31.32,31.4,31.27,31.27,56600.0,21.6976,21.753,21.6629,21.6629,56600.0
2012-04-05 09:35:00,31.29,31.29,31.18,31.2,66000.0,21.6768,21.6768,21.6006,21.6144,66000.0
2012-04-05 09:40:00,31.19,31.26,31.19,31.24,30000.0,21.6075,21.656,21.6075,21.6422,30000.0
2012-04-05 09:45:00,31.24,31.29,31.21,31.22,132600.0,21.6422,21.6768,21.6214,21.6283,132600.0
2012-04-05 09:50:00,31.22,31.24,31.21,31.22,40800.0,21.6283,21.6422,21.6214,21.6283,40800.0
2012-04-05 09:55:00,31.21,31.23,31.2,31.2,26100.0,21.6214,21.6352,21.6144,21.6144,26100.0
2012-04-05 10:00:00,31.21,31.28,31.2,31.28,26100.0,21.6214,21.6699,21.6144,21.6699,26100.0
2012-04-05 10:05:00,31.28,31.33,31.27,31.31,18700.0,21.6699,21.7045,21.6629,21.6907,18700.0
2012-04-05 10:10:00,31.31,31.32,31.29,31.29,13800.0,21.6907,21.6976,21.6768,21.6768,13800.0
2012-04-05 10:15:00,31.28,31.29,31.25,31.27,125500.0,21.6699,21.6768,21.6491,21.6629,125500.0
2012-04-05 10:20:00,31.27,31.32,31.27,31.32,18500.0,21.6629,21.6976,21.6629,21.6976,18500.0
2012-04-05 10:25:00,31.32,31.37,31.31,31.35,23800.0,21.6976,21.7322,21.6907,21.7184,23800.0
2012-04-05 10:30:00,31.35,31.37,31.34,31.35,15100.0,21.7184,21.7322,21.7114,21.7184,15100.0
2012-04-05 10:35:00,31.35,31.37,31.32,31.37,19800.0,21.7184,21.7322,21.6976,21.7322,19800.0
2012-04-05 10:40:00,31.37,31.4,31.37,31.38,13000.0,21.7322,21.753,21.7322,21.7391,13000.0
2012-04-05 10:45:00,31.39,31.43,31.36,31.43,39500.0,21.7461,21.7738,21.7253,21.7738,39500.0
2012-04-05 10:50:00,31.44,31.51,31.44,31.5,50300.0,21.7807,21.8292,21.7807,21.8223,50300.0
2012-04-05 10:55:00,31.5,31.51,31.48,31.51,41400.0,21.8223,21.8292,21.8084,21.8292,41400.0
2012-04-05 11:00:00,31.5,31.51,31.46,31.49,39100.0,21.8223,21.8292,21.7946,21.8154,39100.0
2012-04-05 11:05:00,31.49,31.53,31.48,31.51,18700.0,21.8154,21.8431,21.8084,21.8292,18700.0
2012-04-05 11:10:00,31.51,31.55,31.51,31.53,20400.0,21.8292,21.8569,21.8292,21.8431,20400.0
2012-04-05 11:15:00,31.53,31.53,31.46,31.47,27000.0,21.8431,21.8431,21.7946,21.8015,27000.0
2012-04-05 11:20:00,31.47,31.49,31.45,31.46,22400.0,21.8015,21.8154,21.7876,21.7946,22400.0
2012-04-05 11:25:00,31.46,31.46,31.42,31.42,14300.0,21.7946,21.7946,21.7669,21.7669,14300.0
2012-04-05 11:30:00,31.42,31.44,31.4,31.4,24100.0,21.7669,21.7807,21.753,21.753,24100.0
2012-04-05 11:35:00,31.4,31.41,31.36,31.37,33300.0,21.753,21.7599,21.7253,21.7322,33300.0
2012-04-05 11:40:00,31.38,31.43,31.38,31.41,16600.0,21.7391,21.7738,21.7391,21.7599,16600.0
2012-04-05 11:45:00,31.4,31.41,31.37,31.39,25500.0,21.753,21.7599,21.7322,21.7461,25500.0
2012-04-05 11:50:00,31.39,31.41,31.37,31.38,14600.0,21.7461,21.7599,21.7322,21.7391,14600.0
2012-04-05 11:55:00,31.38,31.41,31.38,31.4,8600.0,21.7391,21.7599,21.7391,21.753,8600.0
2012-04-05 12:00:00,31.41,31.41,31.37,31.39,27800.0,21.7599,21.7599,21.7322,21.7461,27800.0
2012-04-05 12:05:00,31.39,31.39,31.36,31.37,10200.0,21.7461,21.7461,21.7253,21.7322,10200.0
2012-04-05 12:10:00,31.37,31.37,31.34,31.35,12600.0,21.7322,21.7322,21.7114,21.7184,12600.0
2012-04-05 12:15:00,31.35,31.36,31.33,31.35,13300.0,21.7184,21.7253,21.7045,21.7184,13300.0
2012-04-05 12:20:00,31.34,31.37,31.33,31.36,16500.0,21.7114,21.7322,21.7045,21.7253,16500.0
2012-04-05 12:25:00,31.35,31.35,31.31,31.33,13600.0,21.7184,21.7184,21.6907,21.7045,13600.0
2012-04-05 12:30:00,31.33,31.34,31.3,31.33,10700.0,21.7045,21.7114,21.6837,21.7045,10700.0
2012-04-05 12:35:00,31.34,31.35,31.31,31.31,24400.0,21.7114,21.7184,21.6907,21.6907,24400.0
2012-04-05 12:40:00,31.31,31.33,31.3,31.3,13400.0,21.6907,21.7045,21.6837,21.6837,13400.0
2012-04-05 12:45:00,31.3,31.3,31.27,31.3,9900.0,21.6837,21.6837,21.6629,21.6837,9900.0
2012-04-05 12:50:00,31.3,31.35,31.3,31.35,14500.0,21.6837,21.7184,21.6837,21.7184,14500.0
2012-04-05 12:55:00,31.34,31.35,31.34,31.35,11400.0,21.7114,21.7184,21.7114,21.7184,11400.0
2012-04-05 13:00:00,31.35,31.36,31.3,31.32,34200.0,21.7184,21.7253,21.6837,21.6976,34200.0
2012-04-05 13:05:00,31.31,31.33,31.31,31.32,12000.0,21.6907,21.7045,21.6907,21.6976,12000.0
2012-04-05 13:10:00,31.32,31.32,31.31,31.32,1900.0,21.6976,21.6976,21.6907,21.6976,1900.0
2012-04-05 13:15:00,31.32,31.32,31.3,31.3,15300.0,21.6976,21.6976,21.6837,21.6837,15300.0
2012-04-05 13:20:00,31.3,31.33,31.3,31.3,13700.0,21.6837,21.7045,21.6837,21.6837,13700.0
2012-04-05 13:25:00,31.3,31.34,31.3,31.33,79100.0,21.6837,21.7114,21.6837,21.7045,79100.0
2012-04-05 13:30:00,31.33,31.35,31.32,31.34,107100.0,21.7045,21.7184,21.6976,21.7114,107100.0
2012-04-05 13:35:00,31.34,31.36,31.34,31.34,31600.0,21.7114,21.7253,21.7114,21.7114,31600.0
2012-04-05 13:40:00,31.35,31.35,31.31,31.34,25000.0,21.7184,21.7184,21.6907,21.7114,25000.0
2012-04-05 13:45:00,31.34,31.34,31.25,31.26,19300.0,21.7114,21.7114,21.6491,21.656,19300.0
2012-04-05 13:50:00,31.26,31.29,31.25,31.25,15000.0,21.656,21.6768,21.6491,21.6491,15000.0
2012-04-05 13:55:00,31.25,31.27,31.23,31.27,27500.0,21.6491,21.6629,21.6352,21.6629,27500.0
2012-04-05 14:00:00,31.27,31.3,31.27,31.27,21300.0,21.6629,21.6837,21.6629,21.6629,21300.0
2012-04-05 14:05:00,31.27,31.28,31.26,31.27,45500.0,21.6629,21.6699,21.656,21.6629,45500.0
2012-04-05 14:10:00,31.26,31.26,31.23,31.24,49100.0,21.656,21.656,21.6352,21.6422,49100.0
2012-04-05 14:15:00,31.24,31.31,31.23,31.31,14700.0,21.6422,21.6907,21.6352,21.6907,14700.0
2012-04-05 14:20:00,31.3,31.3,31.28,31.29,25600.0,21.6837,21.6837,21.6699,21.6768,25600.0
2012-04-05 14:25:00,31.28,31.3,31.27,31.3,12000.0,21.6699,21.6837,21.6629,21.6837,12000.0
2012-04-05 14:30:00,31.31,31.31,31.28,31.29,12200.0,21.6907,21.6907,21.6699,21.6768,12200.0
2012-04-05 14:35:00,31.29,31.31,31.27,31.27,25500.0,21.6768,21.6907,21.6629,21.6629,25500.0
2012-04-05 14:40:00,31.27,31.3,31.27,31.3,23100.0,21.6629,21.6837,21.6629,21.6837,23100.0
2012-04-05 14:45:00,31.29,31.3,31.28,31.29,21100.0,21.6768,21.6837,21.6699,21.6768,21100.0
2012-04-05 14:50:00,31.28,31.3,31.27,31.3,36700.0,21.6699,21.6837,21.6629,21.6837,36700.0
2012-04-05 14:55:00,31.3,31.31,31.29,31.3,25600.0,21.6837,21.6907,21.6768,21.6837,25600.0
2012-04-05 15:00:00,31.3,31.3,31.28,31.29,27000.0,21.6837,21.6837,21.6699,21.6768,27000.0
2012-04-05 15:05:00,31.29,31.3,31.26,31.27,38300.0,21.6768,21.6837,21.656,21.6629,38300.0
2012-04-05 15:10:00,31.26,31.29,31.25,31.28,43000.0,21.656,21.6768,21.6491,21.6699,43000.0
2012-04-05 15:15:00,31.29,31.3,31.28,31.28,34300.0,21.6768,21.6837,21.6699,21.6699,34300.0
2012-04-05 15:20:00,31.29,31.3,31.26,31.28,65700.0,21.6768,21.6837,21.656,21.6699,65700.0
2012-04-05 15:25:00,31.28,31.29,31.26,31.28,63700.0,21.6699,21.6768,21.656,21.6699,63700.0
2012-04-05 15:30:00,31.27,31.29,31.27,31.29,14200.0,21.6629,21.6768,21.6629,21.6768,14200.0
2012-04-05 15:35:00,31.29,31.29,31.28,31.29,38700.0,21.6768,21.6768,21.6699,21.6768,38700.0
2012-04-05 15:40:00,31.29,31.34,31.28,31.33,86900.0,21.6768,21.7114,21.6699,21.7045,86900.0
2012-04-05 15:45:00,31.33,31.36,31.32,31.35,108300.0,21.7045,21.7253,21.6976,21.7184,108300.0
2012-04-05 15:50:00,31.34,31.35,31.31,31.34,91900.0,21.7114,21.7184,21.6907,21.7114,91900.0
2012-04-05 15:55:00,31.34,31.34,31.3,31.31,147000.0,21.7114,21.7114,21.6837,21.6907,147000.0
2012-04-09 09:30:00,30.91,30.91,30.78,30.78,84400.0,21.4135,21.4135,21.3235,21.3235,84400.0
2012-04-09 09:35:00,30.78,30.87,30.77,30.79,57700.0,21.3235,21.3858,21.3166,21.3304,57700.0
2012-04-09 09:40:00,30.78,30.79,30.75,30.76,47500.0,21.3235,21.3304,21.3027,21.3096,47500.0
2012-04-09 09:45:00,30.75,30.83,30.75,30.81,44900.0,21.3027,21.3581,21.3027,21.3443,44900.0
2012-04-09 09:50:00,30.81,30.81,30.78,30.78,28200.0,21.3443,21.3443,21.3235,21.3235,28200.0
2012-04-09 09:55:00,30.78,30.79,30.72,30.74,63300.0,21.3235,21.3304,21.2819,21.2958,63300.0
2012-04-09 10:00:00,30.75,30.8,30.75,30.79,34000.0,21.3027,21.3373,21.3027,21.3304,34000.0
2012-04-09 10:05:00,30.79,30.79,30.67,30.68,139700.0,21.3304,21.3304,21.2473,21.2542,139700.0
2012-04-09 10:10:00,30.68,30.72,30.68,30.71,50500.0,21.2542,21.2819,21.2542,21.275,50500.0
2012-04-09 10:15:00,30.72,30.73,30.71,30.73,51200.0,21.2819,21.2888,21.275,21.2888,51200.0
2012-04-09 10:20:00,30.73,30.75,30.71,30.75,40500.0,21.2888,21.3027,21.275,21.3027,40500.0
2012-04-09 10:25:00,30.74,30.77,30.72,30.72,28000.0,21.2958,21.3166,21.2819,21.2819,28000.0
2012-04-09 10:30:00,30.73,30.73,30.7,30.7,48800.0,21.2888,21.2888,21.2681,21.2681,48800.0
2012-04-09 10:35:00,30.71,30.73,30.69,30.7,51600.0,21.275,21.2888,21.2611,21.2681,51600.0
2012-04-09 10:40:00,30.71,30.71,30.69,30.69,17600.0,21.275,21.275,21.2611,21.2611,17600.0
2012-04-09 10:45:00,30.69,30.72,30.69,30.71,23300.0,21.2611,21.2819,21.2611,21.275,23300.0
2012-04-09 10:50:00,30.71,30.71,30.66,30.67,43000.0,21.275,21.275,21.2404,21.2473,43000.0
2012-04-09 10:55:00,30.67,30.67,30.65,30.65,76100.0,21.2473,21.2473,21.2334,21.2334,76100.0
2012-04-09 11:00:00,30.65,30.66,30.62,30.65,77400.0,21.2334,21.2404,21.2126,21.2334,77400.0
2012-04-09 11:05:00,30.64,30.65,30.64,30.64,13300.0,21.2265,21.2334,21.2265,21.2265,13300.0
2012-04-09 11:10:00,30.64,30.65,30.61,30.62,38000.0,21.2265,21.2334,21.2057,21.2126,38000.0
2012-04-09 11:15:00,30.62,30.64,30.6,30.63,50100.0,21.2126,21.2265,21.1988,21.2196,50100.0
2012-04-09 11:20:00,30.64,30.65,30.63,30.65,28800.0,21.2265,21.2334,21.2196,21.2334,28800.0
2012-04-09 11:25:00,30.65,30.65,30.64,30.65,19400.0,21.2334,21.2334,21.2265,21.2334,19400.0
2012-04-09 11:30:00,30.65,30.67,30.64,30.65,38500.0,21.2334,21.2473,21.2265,21.2334,38500.0
2012-04-09 11:35:00,30.66,30.68,30.65,30.67,29600.0,21.2404,21.2542,21.2334,21.2473,29600.0
2012-04-09 11:40:00,30.66,30.68,30.66,30.68,18900.0,21.2404,21.2542,21.2404,21.2542,18900.0
2012-04-09 11:45:00,30.68,30.68,30.65,30.66,92300.0,21.2542,21.2542,21.2334,21.2404,92300.0
2012-04-09 11:50:00,30.66,30.67,30.63,30.64,26500.0,21.2404,21.2473,21.2196,21.2265,26500.0
2012-04-09 11:55:00,30.64,30.64,30.62,30.64,41700.0,21.2265,21.2265,21.2126,21.2265,41700.0
2012-04-09 12:00:00,30.64,30.68,30.64,30.67,65400.0,21.2265,21.2542,21.2265,21.2473,65400.0
2012-04-09 12:05:00,30.67,30.7,30.66,30.69,67800.0,21.2473,21.2681,21.2404,21.2611,67800.0
2012-04-09 12:10:00,30.7,30.72,30.69,30.71,52100.0,21.2681,21.2819,21.2611,21.275,52100.0
2012-04-09 12:15:00,30.71,30.72,30.69,30.7,60800.0,21.275,21.2819,21.2611,21.2681,60800.0
2012-04-09 12:20:00,30.7,30.72,30.69,30.72,57800.0,21.2681,21.2819,21.2611,21.2819,57800.0
2012-04-09 12:25:00,30.72,30.73,30.71,30.72,33100.0,21.2819,21.2888,21.275,21.2819,33100.0
2012-04-09 12:30:00,30.72,30.73,30.72,30.72,17100.0,21.2819,21.2888,21.2819,21.2819,17100.0
2012-04-09 12:35:00,30.73,30.73,30.72,30.73,25800.0,21.2888,21.2888,21.2819,21.2888,25800.0
2012-04-09 12:40:00,30.73,30.73,30.72,30.72,35200.0,21.2888,21.2888,21.2819,21.2819,35200.0
2012-04-09 12:45:00,30.73,30.75,30.72,30.72,31500.0,21.2888,21.3027,21.2819,21.2819,31500.0
2012-04-09 12:50:00,30.73,30.75,30.72,30.75,36000.0,21.2888,21.3027,21.2819,21.3027,36000.0
2012-04-09 12:55:00,30.75,30.78,30.74,30.78,33100.0,21.3027,21.3235,21.2958,21.3235,33100.0
2012-04-09 13:00:00,30.78,30.78,30.77,30.78,18400.0,21.3235,21.3235,21.3166,21.3235,18400.0
2012-04-09 13:05:00,30.78,30.8,30.77,30.79,10900.0,21.3235,21.3373,21.3166,21.3304,10900.0
2012-04-09 13:10:00,30.79,30.81,30.79,30.8,22900.0,21.3304,21.3443,21.3304,21.3373,22900.0
2012-04-09 13:15:00,30.81,30.81,30.8,30.81,12600.0,21.3443,21.3443,21.3373,21.3443,12600.0
2012-04-09 13:20:00,30.8,30.81,30.79,30.79,21900.0,21.3373,21.3443,21.3304,21.3304,21900.0
2012-04-09 13:25:00,30.79,30.8,30.78,30.79,41700.0,21.3304,21.3373,21.3235,21.3304,41700.0
2012-04-09 13:30:00,30.79,30.82,30.78,30.79,30100.0,21.3304,21.3512,21.3235,21.3304,30100.0
2012-04-09 13:35:00,30.79,30.79,30.75,30.76,35200.0,21.3304,21.3304,21.3027,21.3096,35200.0
2012-04-09 13:40:00,30.76,30.77,30.74,30.75,21300.0,21.3096,21.3166,21.2958,21.3027,21300.0
2012-04-09 13:45:00,30.75,30.75,30.73,30.74,39200.0,21.3027,21.3027,21.2888,21.2958,39200.0
2012-04-09 13:50:00,30.74,30.79,30.73,30.78,40800.0,21.2958,21.3304,21.2888,21.3235,40800.0
2012-04-09 13:55:00,30.79,30.81,30.78,30.79,14300.0,21.3304,21.3443,21.3235,21.3304,14300.0
2012-04-09 14:00:00,30.8,30.81,30.76,30.76,48800.0,21.3373,21.3443,21.3096,21.3096,48800.0
2012-04-09 14:05:00,30.76,30.79,30.76,30.78,12400.0,21.3096,21.3304,21.3096,21.3235,12400.0
2012-04-09 14:10:00,30.78,30.8,30.76,30.79,51700.0,21.3235,21.3373,21.3096,21.3304,51700.0
2012-04-09 14:15:00,30.79,30.79,30.76,30.79,26700.0,21.3304,21.3304,21.3096,21.3304,26700.0
2012-04-09 14:20:00,30.79,30.8,30.78,30.8,18500.0,21.3304,21.3373,21.3235,21.3373,18500.0
2012-04-09 14:25:00,30.8,30.81,30.78,30.78,20700.0,21.3373,21.3443,21.3235,21.3235,20700.0
2012-04-09 14:30:00,30.79,30.8,30.78,30.79,12700.0,21.3304,21.3373,21.3235,21.3304,12700.0
2012-04-09 14:35:00,30.78,30.84,30.78,30.82,48700.0,21.3235,21.365,21.3235,21.3512,48700.0
2012-04-09 14:40:00,30.82,30.82,30.78,30.79,53100.0,21.3512,21.3512,21.3235,21.3304,53100.0
2012-04-09 14:45:00,30.79,30.81,30.78,30.8,27500.0,21.3304,21.3443,21.3235,21.3373,27500.0
2012-04-09 14:50:00,30.8,30.82,30.8,30.82,15900.0,21.3373,21.3512,21.3373,21.3512,15900.0
2012-04-09 14:55:00,30.82,30.82,30.8,30.81,56100.0,21.3512,21.3512,21.3373,21.3443,56100.0
2012-04-09 15:00:00,30.81,30.83,30.8,30.83,45200.0,21.3443,21.3581,21.3373,21.3581,45200.0
2012-04-09 15:05:00,30.83,30.85,30.81,30.84,65900.0,21.3581,21.372,21.3443,21.365,65900.0
2012-04-09 15:10:00,30.84,30.85,30.83,30.84,25800.0,21.365,21.372,21.3581,21.365,25800.0
2012-04-09 15:15:00,30.84,30.86,30.84,30.85,15100.0,21.365,21.3789,21.365,21.372,15100.0
2012-04-09 15:20:00,30.85,30.87,30.85,30.87,15000.0,21.372,21.3858,21.372,21.3858,15000.0
2012-04-09 15:25:00,30.87,30.87,30.82,30.82,72700.0,21.3858,21.3858,21.3512,21.3512,72700.0
2012-04-09 15:30:00,30.82,30.86,30.82,30.85,51600.0,21.3512,21.3789,21.3512,21.372,51600.0
2012-04-09 15:35:00,30.86,30.87,30.84,30.86,78000.0,21.3789,21.3858,21.365,21.3789,78000.0
2012-04-09 15:40:00,30.86,30.9,30.85,30.9,111700.0,21.3789,21.4066,21.372,21.4066,111700.0
2012-04-09 15:45:00,30.89,30.9,30.86,30.89,141500.0,21.3997,21.4066,21.3789,21.3997,141500.0
2012-04-09 15:50:00,30.88,30.9,30.88,30.9,81800.0,21.3928,21.4066,21.3928,21.4066,81800.0
2012-04-09 15:55:00,30.9,30.9,30.84,30.84,242400.0,21.4066,21.4066,21.365,21.365,242400.0
2012-04-10 09:30:00,30.82,30.85,30.71,30.71,97700.0,21.3512,21.372,21.275,21.275,97700.0
2012-04-10 09:35:00,30.71,30.89,30.71,30.88,58100.0,21.275,21.3997,21.275,21.3928,58100.0
2012-04-10 09:40:00,30.87,30.92,30.83,30.91,35600.0,21.3858,21.4205,21.3581,21.4135,35600.0
2012-04-10 09:45:00,30.9,30.91,30.83,30.84,31000.0,21.4066,21.4135,21.3581,21.365,31000.0
2012-04-10 09:50:00,30.83,30.85,30.8,30.81,25700.0,21.3581,21.372,21.3373,21.3443,25700.0
2012-04-10 09:55:00,30.81,30.84,30.78,30.83,40300.0,21.3443,21.365,21.3235,21.3581,40300.0
2012-04-10 10:00:00,30.83,30.84,30.78,30.78,75000.0,21.3581,21.365,21.3235,21.3235,75000.0
2012-04-10 10:05:00,30.78,30.84,30.76,30.81,101900.0,21.3235,21.365,21.3096,21.3443,101900.0
2012-04-10 10:10:00,30.81,30.88,30.81,30.88,54100.0,21.3443,21.3928,21.3443,21.3928,54100.0
2012-04-10 10:15:00,30.88,30.88,30.85,30.87,50500.0,21.3928,21.3928,21.372,21.3858,50500.0
2012-04-10 10:20:00,30.87,30.88,30.85,30.88,34800.0,21.3858,21.3928,21.372,21.3928,34800.0
2012-04-10 10:25:00,30.87,30.95,30.87,30.94,41300.0,21.3858,21.4413,21.3858,21.4343,41300.0
2012-04-10 10:30:00,30.95,31.03,30.92,31.03,87400.0,21.4413,21.4967,21.4205,21.4967,87400.0
2012-04-10 10:35:00,31.02,31.09,31.02,31.06,107600.0,21.4897,21.5382,21.4897,21.5175,107600.0
2012-04-10 10:40:00,31.06,31.08,31.04,31.07,24600.0,21.5175,21.5313,21.5036,21.5244,24600.0
2012-04-10 10:45:00,31.08,31.1,31.07,31.07,32500.0,21.5313,21.5452,21.5244,21.5244,32500.0
2012-04-10 10:50:00,31.07,31.08,31.01,31.04,70600.0,21.5244,21.5313,21.4828,21.5036,70600.0
2012-04-10 10:55:00,31.04,31.04,30.97,30.98,40000.0,21.5036,21.5036,21.4551,21.462,40000.0
2012-04-10 11:00:00,30.99,31.0,30.99,31.0,16700.0,21.469,21.4759,21.469,21.4759,16700.0
2012-04-10 11:05:00,31.0,31.05,30.99,31.01,78000.0,21.4759,21.5105,21.469,21.4828,78000.0
2012-04-10 11:10:00,31.01,31.01,30.93,30.97,78400.0,21.4828,21.4828,21.4274,21.4551,78400.0
2012-04-10 11:15:00,30.97,31.03,30.96,31.0,36500.0,21.4551,21.4967,21.4482,21.4759,36500.0
2012-04-10 11:20:00,30.99,31.02,30.95,31.01,83800.0,21.469,21.4897,21.4413,21.4828,83800.0
2012-04-10 11:25:00,31.01,31.02,30.98,30.99,26200.0,21.4828,21.4897,21.462,21.469,26200.0
2012-04-10 11:30:00,30.99,31.02,30.96,30.96,66300.0,21.469,21.4897,21.4482,21.4482,66300.0
2012-04-10 11:35:00,30.96,30.99,30.95,30.97,56800.0,21.4482,21.469,21.4413,21.4551,56800.0
2012-04-10 11:40:00,30.96,31.0,30.95,30.97,44300.0,21.4482,21.4759,21.4413,21.4551,44300.0
2012-04-10 11:45:00,30.97,30.98,30.92,30.93,29500.0,21.4551,21.462,21.4205,21.4274,29500.0
2012-04-10 11:50:00,30.92,30.93,30.87,30.92,103200.0,21.4205,21.4274,21.3858,21.4205,103200.0
2012-04-10 11:55:00,30.92,31.0,30.92,31.0,59500.0,21.4205,21.4759,21.4205,21.4759,59500.0
2012-04-10 12:00:00,31.0,31.0,30.97,30.97,49200.0,21.4759,21.4759,21.4551,21.4551,49200.0
2012-04-10 12:05:00,30.98,31.03,30.96,31.01,110700.0,21.462,21.4967,21.4482,21.4828,110700.0
2012-04-10 12:10:00,31.0,31.04,30.95,31.03,68300.0,21.4759,21.5036,21.4413,21.4967,68300.0
2012-04-10 12:15:00,31.02,31.03,30.97,31.01,44800.0,21.4897,21.4967,21.4551,21.4828,44800.0
2012-04-10 12:20:00,31.02,31.02,30.95,30.95,44400.0,21.4897,21.4897,21.4413,21.4413,44400.0
2012-04-10 12:25:00,30.95,31.0,30.93,30.98,48100.0,21.4413,21.4759,21.4274,21.462,48100.0
2012-04-10 12:30:00,30.98,31.07,30.98,31.07,80500.0,21.462,21.5244,21.462,21.5244,80500.0
2012-04-10 12:35:00,31.07,31.12,31.06,31.11,77600.0,21.5244,21.559,21.5175,21.5521,77600.0
2012-04-10 12:40:00,31.11,31.13,31.08,31.11,35300.0,21.5521,21.566,21.5313,21.5521,35300.0
2012-04-10 12:45:00,31.1,31.11,31.02,31.03,18500.0,21.5452,21.5521,21.4897,21.4967,18500.0
2012-04-10 12:50:00,31.03,31.04,31.01,31.01,20800.0,21.4967,21.5036,21.4828,21.4828,20800.0
2012-04-10 12:55:00,31.02,31.05,31.01,31.05,21000.0,21.4897,21.5105,21.4828,21.5105,21000.0
2012-04-10 13:00:00,31.05,31.05,31.0,31.0,25500.0,21.5105,21.5105,21.4759,21.4759,25500.0
2012-04-10 13:05:00,31.0,31.02,30.95,30.95,28200.0,21.4759,21.4897,21.4413,21.4413,28200.0
2012-04-10 13:10:00,30.95,30.96,30.91,30.94,108600.0,21.4413,21.4482,21.4135,21.4343,108600.0
2012-04-10 13:15:00,30.94,30.94,30.88,30.89,102500.0,21.4343,21.4343,21.3928,21.3997,102500.0
2012-04-10 13:20:00,30.89,30.93,30.88,30.92,30000.0,21.3997,21.4274,21.3928,21.4205,30000.0
2012-04-10 13:25:00,30.92,30.93,30.91,30.92,15600.0,21.4205,21.4274,21.4135,21.4205,15600.0
2012-04-10 13:30:00,30.92,30.92,30.88,30.88,16600.0,21.4205,21.4205,21.3928,21.3928,16600.0
2012-04-10 13:35:00,30.88,30.93,30.86,30.92,29400.0,21.3928,21.4274,21.3789,21.4205,29400.0
2012-04-10 13:40:00,30.92,30.93,30.89,30.92,24400.0,21.4205,21.4274,21.3997,21.4205,24400.0
2012-04-10 13:45:00,30.92,30.96,30.92,30.94,18400.0,21.4205,21.4482,21.4205,21.4343,18400.0
2012-04-10 13:50:00,30.94,30.94,30.91,30.91,15000.0,21.4343,21.4343,21.4135,21.4135,15000.0
2012-04-10 13:55:00,30.92,30.94,30.91,30.93,23000.0,21.4205,21.4343,21.4135,21.4274,23000.0
2012-04-10 14:00:00,30.93,30.95,30.87,30.89,37400.0,21.4274,21.4413,21.3858,21.3997,37400.0
2012-04-10 14:05:00,30.89,30.9,30.87,30.9,11700.0,21.3997,21.4066,21.3858,21.4066,11700.0
2012-04-10 14:10:00,30.9,30.94,30.89,30.91,51400.0,21.4066,21.4343,21.3997,21.4135,51400.0
2012-04-10 14:15:00,30.91,30.92,30.87,30.88,32200.0,21.4135,21.4205,21.3858,21.3928,32200.0
2012-04-10 14:20:00,30.87,30.89,30.84,30.84,38600.0,21.3858,21.3997,21.365,21.365,38600.0
2012-04-10 14:25:00,30.84,30.9,30.84,30.9,39600.0,21.365,21.4066,21.365,21.4066,39600.0
2012-04-10 14:30:00,30.9,30.91,30.82,30.85,52100.0,21.4066,21.4135,21.3512,21.372,52100.0
2012-04-10 14:35:00,30.85,30.87,30.8,30.82,41700.0,21.372,21.3858,21.3373,21.3512,41700.0
2012-04-10 14:40:00,30.82,30.89,30.82,30.89,37700.0,21.3512,21.3997,21.3512,21.3997,37700.0
2012-04-10 14:45:00,30.89,30.91,30.88,30.9,28000.0,21.3997,21.4135,21.3928,21.4066,28000.0
2012-04-10 14:50:00,30.91,30.93,30.9,30.92,26600.0,21.4135,21.4274,21.4066,21.4205,26600.0
2012-04-10 14:55:00,30.92,30.92,30.87,30.87,27500.0,21.4205,21.4205,21.3858,21.3858,27500.0
2012-04-10 15:00:00,30.87,30.88,30.82,30.83,37700.0,21.3858,21.3928,21.3512,21.3581,37700.0
2012-04-10 15:05:00,30.82,30.87,30.8,30.82,76700.0,21.3512,21.3858,21.3373,21.3512,76700.0
2012-04-10 15:10:00,30.81,30.86,30.81,30.84,37800.0,21.3443,21.3789,21.3443,21.365,37800.0
2012-04-10 15:15:00,30.83,30.89,30.81,30.88,37600.0,21.3581,21.3997,21.3443,21.3928,37600.0
2012-04-10 15:20:00,30.88,30.9,30.88,30.88,28400.0,21.3928,21.4066,21.3928,21.3928,28400.0
2012-04-10 15:25:00,30.89,30.91,30.86,30.88,48300.0,21.3997,21.4135,21.3789,21.3928,48300.0
2012-04-10 15:30:00,30.88,30.92,30.87,30.88,65100.0,21.3928,21.4205,21.3858,21.3928,65100.0
2012-04-10 15:35:00,30.89,30.94,30.89,30.93,70100.0,21.3997,21.4343,21.3997,21.4274,70100.0
2012-04-10 15:40:00,30.94,30.94,30.83,30.84,109400.0,21.4343,21.4343,21.3581,21.365,109400.0
2012-04-10 15:45:00,30.85,30.88,30.8,30.87,92300.0,21.372,21.3928,21.3373,21.3858,92300.0
2012-04-10 15:50:00,30.87,30.91,30.85,30.91,70200.0,21.3858,21.4135,21.372,21.4135,70200.0
2012-04-10 15:55:00,30.9,30.91,30.82,30.82,239100.0,21.4066,21.4135,21.3512,21.3512,239100.0
2012-04-11 09:30:00,31.2,31.28,31.1,31.27,84400.0,21.6144,21.6699,21.5452,21.6629,84400.0
2012-04-11 09:35:00,31.25,31.31,31.18,31.23,46000.0,21.6491,21.6907,21.6006,21.6352,46000.0
2012-04-11 09:40:00,31.23,31.32,31.17,31.24,33500.0,21.6352,21.6976,21.5937,21.6422,33500.0
2012-04-11 09:45:00,31.22,31.22,31.09,31.1,50300.0,21.6283,21.6283,21.5382,21.5452,50300.0
2012-04-11 09:50:00,31.11,31.11,31.03,31.09,29300.0,21.5521,21.5521,21.4967,21.5382,29300.0
2012-04-11 09:55:00,31.09,31.18,31.09,31.17,33600.0,21.5382,21.6006,21.5382,21.5937,33600.0
2012-04-11 10:00:00,31.17,31.2,31.17,31.18,23400.0,21.5937,21.6144,21.5937,21.6006,23400.0
2012-04-11 10:05:00,31.17,31.18,31.14,31.15,16500.0,21.5937,21.6006,21.5729,21.5798,16500.0
2012-04-11 10:10:00,31.15,31.17,31.09,31.1,26000.0,21.5798,21.5937,21.5382,21.5452,26000.0
2012-04-11 10:15:00,31.11,31.14,31.08,31.09,40200.0,21.5521,21.5729,21.5313,21.5382,40200.0
2012-04-11 10:20:00,31.1,31.11,31.08,31.1,36300.0,21.5452,21.5521,21.5313,21.5452,36300.0
2012-04-11 10:25:00,31.09,31.12,31.09,31.1,25000.0,21.5382,21.559,21.5382,21.5452,25000.0
2012-04-11 10:30:00,31.11,31.13,31.1,31.11,21600.0,21.5521,21.566,21.5452,21.5521,21600.0
2012-04-11 10:35:00,31.1,31.11,31.05,31.05,26800.0,21.5452,21.5521,21.5105,21.5105,26800.0
2012-04-11 10:40:00,31.05,31.06,31.03,31.05,28900.0,21.5105,21.5175,21.4967,21.5105,28900.0
2012-04-11 10:45:00,31.06,31.06,31.01,31.04,81100.0,21.5175,21.5175,21.4828,21.5036,81100.0
2012-04-11 10:50:00,31.04,31.06,31.01,31.01,12400.0,21.5036,21.5175,21.4828,21.4828,12400.0
2012-04-11 10:55:00,31.02,31.02,30.99,31.01,16400.0,21.4897,21.4897,21.469,21.4828,16400.0
2012-04-11 11:00:00,31.01,31.03,30.99,30.99,21600.0,21.4828,21.4967,21.469,21.469,21600.0
2012-04-11 11:05:00,30.99,30.99,30.94,30.94,19700.0,21.469,21.469,21.4343,21.4343,19700.0
2012-04-11 11:10:00,30.95,30.96,30.9,30.93,67500.0,21.4413,21.4482,21.4066,21.4274,67500.0
2012-04-11 11:15:00,30.94,30.96,30.91,30.95,34800.0,21.4343,21.4482,21.4135,21.4413,34800.0
2012-04-11 11:20:00,30.95,30.96,30.94,30.95,13300.0,21.4413,21.4482,21.4343,21.4413,13300.0
2012-04-11 11:25:00,30.95,30.96,30.91,30.91,24900.0,21.4413,21.4482,21.4135,21.4135,24900.0
2012-04-11 11:30:00,30.91,30.95,30.9,30.94,23900.0,21.4135,21.4413,21.4066,21.4343,23900.0
2012-04-11 11:35:00,30.95,30.97,30.94,30.95,33800.0,21.4413,21.4551,21.4343,21.4413,33800.0
2012-04-11 11:40:00,30.95,30.95,30.88,30.88,34500.0,21.4413,21.4413,21.3928,21.3928,34500.0
2012-04-11 11:45:00,30.88,30.89,30.84,30.85,31500.0,21.3928,21.3997,21.365,21.372,31500.0
2012-04-11 11:50:00,30.85,30.86,30.83,30.84,35100.0,21.372,21.3789,21.3581,21.365,35100.0
2012-04-11 11:55:00,30.84,30.85,30.82,30.84,18200.0,21.365,21.372,21.3512,21.365,18200.0
2012-04-11 12:00:00,30.84,30.85,30.83,30.83,24500.0,21.365,21.372,21.3581,21.3581,24500.0
2012-04-11 12:05:00,30.84,30.84,30.83,30.83,7300.0,21.365,21.365,21.3581,21.3581,7300.0
2012-04-11 12:10:00,30.83,30.89,30.82,30.89,81800.0,21.3581,21.3997,21.3512,21.3997,81800.0
2012-04-11 12:15:00,30.89,30.9,30.88,30.88,18100.0,21.3997,21.4066,21.3928,21.3928,18100.0
2012-04-11 12:20:00,30.88,30.88,30.86,30.87,34400.0,21.3928,21.3928,21.3789,21.3858,34400.0
2012-04-11 12:25:00,30.87,30.94,30.87,30.92,24100.0,21.3858,21.4343,21.3858,21.4205,24100.0
2012-04-11 12:30:00,30.92,30.96,30.92,30.95,22200.0,21.4205,21.4482,21.4205,21.4413,22200.0
2012-04-11 12:35:00,30.95,30.96,30.95,30.95,8500.0,21.4413,21.4482,21.4413,21.4413,8500.0
2012-04-11 12:40:00,30.95,30.98,30.95,30.97,16300.0,21.4413,21.462,21.4413,21.4551,16300.0
2012-04-11 12:45:00,30.97,30.98,30.95,30.95,18000.0,21.4551,21.462,21.4413,21.4413,18000.0
2012-04-11 12:50:00,30.95,30.98,30.95,30.98,24500.0,21.4413,21.462,21.4413,21.462,24500.0
2012-04-11 12:55:00,30.98,31.0,30.97,31.0,12300.0,21.462,21.4759,21.4551,21.4759,12300.0
2012-04-11 13:00:00,30.99,31.0,30.95,30.96,58300.0,21.469,21.4759,21.4413,21.4482,58300.0
2012-04-11 13:05:00,30.96,30.98,30.95,30.97,42300.0,21.4482,21.462,21.4413,21.4551,42300.0
2012-04-11 13:10:00,30.96,30.96,30.9,30.92,41000.0,21.4482,21.4482,21.4066,21.4205,41000.0
2012-04-11 13:15:00,30.93,30.94,30.92,30.94,20500.0,21.4274,21.4343,21.4205,21.4343,20500.0
2012-04-11 13:20:00,30.94,30.96,30.94,30.96,20300.0,21.4343,21.4482,21.4343,21.4482,20300.0
2012-04-11 13:25:00,30.96,30.96,30.94,30.95,29600.0,21.4482,21.4482,21.4343,21.4413,29600.0
2012-04-11 13:30:00,30.96,30.97,30.95,30.96,46900.0,21.4482,21.4551,21.4413,21.4482,46900.0
2012-04-11 13:35:00,30.96,31.0,30.96,31.0,33400.0,21.4482,21.4759,21.4482,21.4759,33400.0
2012-04-11 13:40:00,31.0,31.03,31.0,31.02,29600.0,21.4759,21.4967,21.4759,21.4897,29600.0
2012-04-11 13:45:00,31.02,31.03,31.01,31.02,7900.0,21.4897,21.4967,21.4828,21.4897,7900.0
2012-04-11 13:50:00,31.02,31.04,31.0,31.01,31600.0,21.4897,21.5036,21.4759,21.4828,31600.0
2012-04-11 13:55:00,31.01,31.01,31.0,31.0,5800.0,21.4828,21.4828,21.4759,21.4759,5800.0
2012-04-11 14:00:00,31.0,31.01,30.94,30.97,31000.0,21.4759,21.4828,21.4343,21.4551,31000.0
2012-04-11 14:05:00,30.97,30.99,30.93,30.99,24100.0,21.4551,21.469,21.4274,21.469,24100.0
2012-04-11 14:10:00,30.99,31.03,30.97,31.02,36100.0,21.469,21.4967,21.4551,21.4897,36100.0
2012-04-11 14:15:00,31.03,31.05,31.02,31.05,16300.0,21.4967,21.5105,21.4897,21.5105,16300.0
2012-04-11 14:20:00,31.05,31.08,31.01,31.02,36600.0,21.5105,21.5313,21.4828,21.4897,36600.0
2012-04-11 14:25:00,31.02,31.02,30.99,31.02,13600.0,21.4897,21.4897,21.469,21.4897,13600.0
2012-04-11 14:30:00,31.01,31.03,30.98,30.99,35100.0,21.4828,21.4967,21.462,21.469,35100.0
2012-04-11 14:35:00,30.98,31.03,30.98,31.01,20200.0,21.462,21.4967,21.462,21.4828,20200.0
2012-04-11 14:40:00,31.01,31.01,30.98,31.0,30400.0,21.4828,21.4828,21.462,21.4759,30400.0
2012-04-11 14:45:00,31.0,31.01,30.98,31.01,19600.0,21.4759,21.4828,21.462,21.4828,19600.0
2012-04-11 14:50:00,31.01,31.01,30.98,30.99,17900.0,21.4828,21.4828,21.462,21.469,17900.0
2012-04-11 14:55:00,30.99,31.01,30.98,30.99,12700.0,21.469,21.4828,21.462,21.469,12700.0
2012-04-11 15:00:00,30.99,31.02,30.99,31.02,42000.0,21.469,21.4897,21.469,21.4897,42000.0
2012-04-11 15:05:00,31.02,31.04,31.02,31.04,28400.0,21.4897,21.5036,21.4897,21.5036,28400.0
2012-04-11 15:10:00,31.03,31.04,30.97,30.97,39800.0,21.4967,21.5036,21.4551,21.4551,39800.0
2012-04-11 15:15:00,30.97,31.0,30.96,30.99,16700.0,21.4551,21.4759,21.4482,21.469,16700.0
2012-04-11 15:20:00,31.0,31.0,30.96,30.96,42400.0,21.4759,21.4759,21.4482,21.4482,42400.0
2012-04-11 15:25:00,30.97,31.03,30.96,31.02,43200.0,21.4551,21.4967,21.4482,21.4897,43200.0
2012-04-11 15:30:00,31.02,31.05,31.01,31.03,37900.0,21.4897,21.5105,21.4828,21.4967,37900.0
2012-04-11 15:35:00,31.04,31.04,30.98,30.99,50300.0,21.5036,21.5036,21.462,21.469,50300.0
2012-04-11 15:40:00,31.0,31.02,30.99,31.01,74900.0,21.4759,21.4897,21.469,21.4828,74900.0
2012-04-11 15:45:00,31.01,31.02,30.98,31.0,128500.0,21.4828,21.4897,21.462,21.4759,128500.0
2012-04-11 15:50:00,30.99,31.03,30.98,31.01,86900.0,21.469,21.4967,21.462,21.4828,86900.0
2012-04-11 15:55:00,31.01,31.02,30.98,31.0,209800.0,21.4828,21.4897,21.462,21.4759,209800.0
2012-04-12 09:30:00,30.96,31.06,30.8,30.85,63800.0,21.4482,21.5175,21.3373,21.372,63800.0
2012-04-12 09:35:00,30.86,30.95,30.8,30.8,57800.0,21.3789,21.4413,21.3373,21.3373,57800.0
2012-04-12 09:40:00,30.81,30.83,30.73,30.73,41000.0,21.3443,21.3581,21.2888,21.2888,41000.0
2012-04-12 09:45:00,30.74,30.86,30.74,30.84,38000.0,21.2958,21.3789,21.2958,21.365,38000.0
2012-04-12 09:50:00,30.85,30.89,30.83,30.88,37100.0,21.372,21.3997,21.3581,21.3928,37100.0
2012-04-12 09:55:00,30.89,30.92,30.88,30.88,33300.0,21.3997,21.4205,21.3928,21.3928,33300.0
2012-04-12 10:00:00,30.89,30.94,30.89,30.92,41300.0,21.3997,21.4343,21.3997,21.4205,41300.0
2012-04-12 10:05:00,30.92,30.93,30.85,30.9,95600.0,21.4205,21.4274,21.372,21.4066,95600.0
2012-04-12 10:10:00,30.89,30.93,30.85,30.92,43800.0,21.3997,21.4274,21.372,21.4205,43800.0
2012-04-12 10:15:00,30.93,30.96,30.91,30.91,35400.0,21.4274,21.4482,21.4135,21.4135,35400.0
2012-04-12 10:20:00,30.91,30.91,30.85,30.85,30500.0,21.4135,21.4135,21.372,21.372,30500.0
2012-04-12 10:25:00,30.85,30.88,30.83,30.86,48100.0,21.372,21.3928,21.3581,21.3789,48100.0
2012-04-12 10:30:00,30.86,30.98,30.86,30.96,67700.0,21.3789,21.462,21.3789,21.4482,67700.0
2012-04-12 10:35:00,30.97,31.01,30.96,31.01,21900.0,21.4551,21.4828,21.4482,21.4828,21900.0
2012-04-12 10:40:00,31.0,31.01,30.99,30.99,28800.0,21.4759,21.4828,21.469,21.469,28800.0
2012-04-12 10:45:00,30.99,31.01,30.99,31.01,15700.0,21.469,21.4828,21.469,21.4828,15700.0
2012-04-12 10:50:00,31.0,31.01,30.96,30.97,63000.0,21.4759,21.4828,21.4482,21.4551,63000.0
2012-04-12 10:55:00,30.97,30.97,30.94,30.96,19300.0,21.4551,21.4551,21.4343,21.4482,19300.0
2012-04-12 11:00:00,30.96,31.0,30.96,31.0,13700.0,21.4482,21.4759,21.4482,21.4759,13700.0
2012-04-12 11:05:00,31.0,31.05,31.0,31.02,23700.0,21.4759,21.5105,21.4759,21.4897,23700.0
2012-04-12 11:10:00,31.01,31.01,30.99,31.0,14900.0,21.4828,21.4828,21.469,21.4759,14900.0
2012-04-12 11:15:00,31.0,31.01,30.98,31.0,34800.0,21.4759,21.4828,21.462,21.4759,34800.0
2012-04-12 11:20:00,31.0,31.01,30.97,30.99,28200.0,21.4759,21.4828,21.4551,21.469,28200.0
2012-04-12 11:25:00,30.99,31.0,30.95,30.95,21100.0,21.469,21.4759,21.4413,21.4413,21100.0
2012-04-12 11:30:00,30.95,30.95,30.92,30.92,10100.0,21.4413,21.4413,21.4205,21.4205,10100.0
2012-04-12 11:35:00,30.92,30.93,30.91,30.92,22900.0,21.4205,21.4274,21.4135,21.4205,22900.0
2012-04-12 11:40:00,30.91,30.93,30.91,30.93,9100.0,21.4135,21.4274,21.4135,21.4274,9100.0
2012-04-12 11:45:00,30.93,30.95,30.92,30.94,19900.0,21.4274,21.4413,21.4205,21.4343,19900.0
2012-04-12 11:50:00,30.95,30.95,30.9,30.92,20500.0,21.4413,21.4413,21.4066,21.4205,20500.0
2012-04-12 11:55:00,30.93,30.93,30.91,30.93,10900.0,21.4274,21.4274,21.4135,21.4274,10900.0
2012-04-12 12:00:00,30.92,30.94,30.92,30.94,19800.0,21.4205,21.4343,21.4205,21.4343,19800.0
2012-04-12 12:05:00,30.94,30.94,30.92,30.92,22800.0,21.4343,21.4343,21.4205,21.4205,22800.0
2012-04-12 12:10:00,30.92,30.96,30.92,30.96,39600.0,21.4205,21.4482,21.4205,21.4482,39600.0
2012-04-12 12:15:00,30.96,30.96,30.95,30.96,26600.0,21.4482,21.4482,21.4413,21.4482,26600.0
2012-04-12 12:20:00,30.95,30.98,30.95,30.98,28800.0,21.4413,21.462,21.4413,21.462,28800.0
2012-04-12 12:25:00,30.98,31.0,30.97,30.98,18800.0,21.462,21.4759,21.4551,21.462,18800.0
2012-04-12 12:30:00,30.98,31.02,30.97,31.02,16300.0,21.462,21.4897,21.4551,21.4897,16300.0
2012-04-12 12:35:00,31.01,31.04,31.01,31.03,12400.0,21.4828,21.5036,21.4828,21.4967,12400.0
2012-04-12 12:40:00,31.03,31.05,31.01,31.02,25000.0,21.4967,21.5105,21.4828,21.4897,25000.0
2012-04-12 12:45:00,31.01,31.05,31.0,31.05,28400.0,21.4828,21.5105,21.4759,21.5105,28400.0
2012-04-12 12:50:00,31.05,31.07,31.05,31.06,16400.0,21.5105,21.5244,21.5105,21.5175,16400.0
2012-04-12 12:55:00,31.07,31.1,31.07,31.08,19300.0,21.5244,21.5452,21.5244,21.5313,19300.0
2012-04-12 13:00:00,31.08,31.08,31.07,31.07,17500.0,21.5313,21.5313,21.5244,21.5244,17500.0
2012-04-12 13:05:00,31.07,31.09,31.07,31.08,10900.0,21.5244,21.5382,21.5244,21.5313,10900.0
2012-04-12 13:10:00,31.08,31.11,31.08,31.1,24900.0,21.5313,21.5521,21.5313,21.5452,24900.0
2012-04-12 13:15:00,31.1,31.11,31.08,31.1,27600.0,21.5452,21.5521,21.5313,21.5452,27600.0
2012-04-12 13:20:00,31.11,31.11,31.06,31.07,16400.0,21.5521,21.5521,21.5175,21.5244,16400.0
2012-04-12 13:25:00,31.06,31.07,31.05,31.05,17600.0,21.5175,21.5244,21.5105,21.5105,17600.0
2012-04-12 13:30:00,31.05,31.06,31.05,31.05,9200.0,21.5105,21.5175,21.5105,21.5105,9200.0
2012-04-12 13:35:00,31.05,31.06,31.04,31.04,8800.0,21.5105,21.5175,21.5036,21.5036,8800.0
2012-04-12 13:40:00,31.04,31.05,31.04,31.05,12300.0,21.5036,21.5105,21.5036,21.5105,12300.0
2012-04-12 13:45:00,31.04,31.05,31.04,31.04,3800.0,21.5036,21.5105,21.5036,21.5036,3800.0
2012-04-12 13:50:00,31.04,31.05,31.04,31.05,4300.0,21.5036,21.5105,21.5036,21.5105,4300.0
2012-04-12 13:55:00,31.04,31.05,31.0,31.04,28900.0,21.5036,21.5105,21.4759,21.5036,28900.0
2012-04-12 14:00:00,31.03,31.05,31.02,31.04,43400.0,21.4967,21.5105,21.4897,21.5036,43400.0
2012-04-12 14:05:00,31.02,31.05,31.02,31.05,41300.0,21.4897,21.5105,21.4897,21.5105,41300.0
2012-04-12 14:10:00,31.04,31.05,31.03,31.05,32100.0,21.5036,21.5105,21.4967,21.5105,32100.0
2012-04-12 14:15:00,31.05,31.07,31.05,31.05,51600.0,21.5105,21.5244,21.5105,21.5105,51600.0
2012-04-12 14:20:00,31.05,31.08,31.05,31.07,35000.0,21.5105,21.5313,21.5105,21.5244,35000.0
2012-04-12 14:25:00,31.07,31.07,31.06,31.07,10400.0,21.5244,21.5244,21.5175,21.5244,10400.0
2012-04-12 14:30:00,31.06,31.07,31.05,31.05,23800.0,21.5175,21.5244,21.5105,21.5105,23800.0
2012-04-12 14:35:00,31.05,31.06,31.05,31.06,23300.0,21.5105,21.5175,21.5105,21.5175,23300.0
2012-04-12 14:40:00,31.07,31.08,31.05,31.07,38000.0,21.5244,21.5313,21.5105,21.5244,38000.0
2012-04-12 14:45:00,31.06,31.07,31.06,31.06,4800.0,21.5175,21.5244,21.5175,21.5175,4800.0
2012-04-12 14:50:00,31.06,31.08,31.06,31.07,49600.0,21.5175,21.5313,21.5175,21.5244,49600.0
2012-04-12 14:55:00,31.06,31.07,31.03,31.03,25500.0,21.5175,21.5244,21.4967,21.4967,25500.0
2012-04-12 15:00:00,31.04,31.05,31.0,31.01,31000.0,21.5036,21.5105,21.4759,21.4828,31000.0
2012-04-12 15:05:00,31.01,31.02,30.99,31.0,43700.0,21.4828,21.4897,21.469,21.4759,43700.0
2012-04-12 15:10:00,31.0,31.02,31.0,31.02,10800.0,21.4759,21.4897,21.4759,21.4897,10800.0
2012-04-12 15:15:00,31.02,31.05,31.01,31.05,15400.0,21.4897,21.5105,21.4828,21.5105,15400.0
2012-04-12 15:20:00,31.04,31.05,31.03,31.04,30300.0,21.5036,21.5105,21.4967,21.5036,30300.0
2012-04-12 15:25:00,31.04,31.05,31.03,31.04,16700.0,21.5036,21.5105,21.4967,21.5036,16700.0
2012-04-12 15:30:00,31.04,31.05,31.02,31.04,47200.0,21.5036,21.5105,21.4897,21.5036,47200.0
2012-04-12 15:35:00,31.04,31.05,31.04,31.04,29100.0,21.5036,21.5105,21.5036,21.5036,29100.0
2012-04-12 15:40:00,31.05,31.09,31.04,31.06,62600.0,21.5105,21.5382,21.5036,21.5175,62600.0
2012-04-12 15:45:00,31.06,31.11,31.06,31.11,54000.0,21.5175,21.5521,21.5175,21.5521,54000.0
2012-04-12 15:50:00,31.1,31.11,31.08,31.1,57400.0,21.5452,21.5521,21.5313,21.5452,57400.0
2012-04-12 15:55:00,31.1,31.1,31.09,31.09,102100.0,21.5452,21.5452,21.5382,21.5382,102100.0
2012-04-13 09:30:00,31.0,31.14,30.99,31.0,101400.0,21.4759,21.5729,21.469,21.4759,101400.0
2012-04-13 09:35:00,31.01,31.09,30.99,31.05,104400.0,21.4828,21.5382,21.469,21.5105,104400.0
2012-04-13 09:40:00,31.05,31.07,30.98,31.02,88100.0,21.5105,21.5244,21.462,21.4897,88100.0
2012-04-13 09:45:00,31.01,31.04,30.98,30.99,61300.0,21.4828,21.5036,21.462,21.469,61300.0
2012-04-13 09:50:00,30.98,30.99,30.91,30.97,82500.0,21.462,21.469,21.4135,21.4551,82500.0
2012-04-13 09:55:00,30.98,30.99,30.88,30.88,43500.0,21.462,21.469,21.3928,21.3928,43500.0
2012-04-13 10:00:00,30.88,30.94,30.88,30.94,37600.0,21.3928,21.4343,21.3928,21.4343,37600.0
2012-04-13 10:05:00,30.93,30.98,30.93,30.95,39100.0,21.4274,21.462,21.4274,21.4413,39100.0
2012-04-13 10:10:00,30.95,31.0,30.94,30.99,38900.0,21.4413,21.4759,21.4343,21.469,38900.0
2012-04-13 10:15:00,30.99,31.0,30.9,30.91,33100.0,21.469,21.4759,21.4066,21.4135,33100.0
2012-04-13 10:20:00,30.91,30.92,30.88,30.89,48100.0,21.4135,21.4205,21.3928,21.3997,48100.0
2012-04-13 10:25:00,30.88,30.88,30.78,30.86,112500.0,21.3928,21.3928,21.3235,21.3789,112500.0
2012-04-13 10:30:00,30.86,30.9,30.85,30.9,24400.0,21.3789,21.4066,21.372,21.4066,24400.0
2012-04-13 10:35:00,30.9,30.91,30.87,30.9,27600.0,21.4066,21.4135,21.3858,21.4066,27600.0
2012-04-13 10:40:00,30.9,30.91,30.84,30.85,65900.0,21.4066,21.4135,21.365,21.372,65900.0
2012-04-13 10:45:00,30.85,30.87,30.82,30.84,54300.0,21.372,21.3858,21.3512,21.365,54300.0
2012-04-13 10:50:00,30.85,30.86,30.81,30.86,48200.0,21.372,21.3789,21.3443,21.3789,48200.0
2012-04-13 10:55:00,30.86,30.86,30.79,30.81,22000.0,21.3789,21.3789,21.3304,21.3443,22000.0
2012-04-13 11:00:00,30.81,30.89,30.81,30.89,31200.0,21.3443,21.3997,21.3443,21.3997,31200.0
2012-04-13 11:05:00,30.89,30.92,30.89,30.9,15600.0,21.3997,21.4205,21.3997,21.4066,15600.0
2012-04-13 11:10:00,30.9,30.92,30.87,30.92,35700.0,21.4066,21.4205,21.3858,21.4205,35700.0
2012-04-13 11:15:00,30.93,30.94,30.88,30.88,57900.0,21.4274,21.4343,21.3928,21.3928,57900.0
2012-04-13 11:20:00,30.89,30.93,30.89,30.92,18600.0,21.3997,21.4274,21.3997,21.4205,18600.0
2012-04-13 11:25:00,30.92,30.95,30.89,30.94,39900.0,21.4205,21.4413,21.3997,21.4343,39900.0
2012-04-13 11:30:00,30.93,30.98,30.92,30.96,30900.0,21.4274,21.462,21.4205,21.4482,30900.0
2012-04-13 11:35:00,30.96,30.99,30.95,30.96,39200.0,21.4482,21.469,21.4413,21.4482,39200.0
2012-04-13 11:40:00,30.96,30.99,30.96,30.98,36300.0,21.4482,21.469,21.4482,21.462,36300.0
2012-04-13 11:45:00,30.98,31.03,30.98,31.01,30100.0,21.462,21.4967,21.462,21.4828,30100.0
2012-04-13 11:50:00,31.0,31.03,30.99,31.03,11400.0,21.4759,21.4967,21.469,21.4967,11400.0
2012-04-13 11:55:00,31.03,31.04,31.0,31.0,13500.0,21.4967,21.5036,21.4759,21.4759,13500.0
2012-04-13 12:00:00,31.01,31.04,31.0,31.04,15500.0,21.4828,21.5036,21.4759,21.5036,15500.0
2012-04-13 12:05:00,31.04,31.05,31.03,31.04,23300.0,21.5036,21.5105,21.4967,21.5036,23300.0
2012-04-13 12:10:00,31.04,31.04,31.0,31.0,29600.0,21.5036,21.5036,21.4759,21.4759,29600.0
2012-04-13 12:15:00,31.0,31.03,31.0,31.0,39200.0,21.4759,21.4967,21.4759,21.4759,39200.0
2012-04-13 12:20:00,31.0,31.0,30.99,31.0,8200.0,21.4759,21.4759,21.469,21.4759,8200.0
2012-04-13 12:25:00,31.0,31.0,30.99,31.0,3600.0,21.4759,21.4759,21.469,21.4759,3600.0
2012-04-13 12:30:00,31.0,31.01,30.98,30.99,46900.0,21.4759,21.4828,21.462,21.469,46900.0
2012-04-13 12:35:00,31.0,31.03,30.99,31.03,33000.0,21.4759,21.4967,21.469,21.4967,33000.0
2012-04-13 12:40:00,31.03,31.03,31.0,31.03,33300.0,21.4967,21.4967,21.4759,21.4967,33300.0
2012-04-13 12:45:00,31.03,31.06,31.03,31.03,12700.0,21.4967,21.5175,21.4967,21.4967,12700.0
2012-04-13 12:50:00,31.03,31.03,31.01,31.01,10200.0,21.4967,21.4967,21.4828,21.4828,10200.0
2012-04-13 12:55:00,31.02,31.03,31.01,31.02,15400.0,21.4897,21.4967,21.4828,21.4897,15400.0
2012-04-13 13:00:00,31.01,31.01,30.99,31.0,23800.0,21.4828,21.4828,21.469,21.4759,23800.0
2012-04-13 13:05:00,31.0,31.01,31.0,31.0,5500.0,21.4759,21.4828,21.4759,21.4759,5500.0
2012-04-13 13:10:00,31.0,31.01,30.99,30.99,37900.0,21.4759,21.4828,21.469,21.469,37900.0
2012-04-13 13:15:00,30.99,31.0,30.99,31.0,44100.0,21.469,21.4759,21.469,21.4759,44100.0
2012-04-13 13:20:00,30.99,31.01,30.98,31.0,31300.0,21.469,21.4828,21.462,21.4759,31300.0
2012-04-13 13:25:00,30.99,31.01,30.97,30.99,18000.0,21.469,21.4828,21.4551,21.469,18000.0
2012-04-13 13:30:00,30.98,31.0,30.98,31.0,8900.0,21.462,21.4759,21.462,21.4759,8900.0
2012-04-13 13:35:00,30.99,31.02,30.99,31.0,21500.0,21.469,21.4897,21.469,21.4759,21500.0
2012-04-13 13:40:00,31.01,31.02,30.99,31.0,15000.0,21.4828,21.4897,21.469,21.4759,15000.0
2012-04-13 13:45:00,31.0,31.01,30.99,30.99,19300.0,21.4759,21.4828,21.469,21.469,19300.0
2012-04-13 13:50:00,30.99,31.0,30.98,30.98,10800.0,21.469,21.4759,21.462,21.462,10800.0
2012-04-13 13:55:00,30.97,30.99,30.95,30.96,20600.0,21.4551,21.469,21.4413,21.4482,20600.0
2012-04-13 14:00:00,30.96,30.97,30.94,30.95,39900.0,21.4482,21.4551,21.4343,21.4413,39900.0
2012-04-13 14:05:00,30.95,30.98,30.95,30.95,21300.0,21.4413,21.462,21.4413,21.4413,21300.0
2012-04-13 14:10:00,30.96,30.97,30.95,30.95,13000.0,21.4482,21.4551,21.4413,21.4413,13000.0
2012-04-13 14:15:00,30.96,30.96,30.95,30.96,3100.0,21.4482,21.4482,21.4413,21.4482,3100.0
2012-04-13 14:20:00,30.96,30.98,30.95,30.96,40200.0,21.4482,21.462,21.4413,21.4482,40200.0
2012-04-13 14:25:00,30.97,30.97,30.93,30.93,59200.0,21.4551,21.4551,21.4274,21.4274,59200.0
2012-04-13 14:30:00,30.93,30.95,30.93,30.94,21200.0,21.4274,21.4413,21.4274,21.4343,21200.0
2012-04-13 14:35:00,30.94,30.95,30.9,30.9,38000.0,21.4343,21.4413,21.4066,21.4066,38000.0
2012-04-13 14:40:00,30.9,30.91,30.89,30.9,14700.0,21.4066,21.4135,21.3997,21.4066,14700.0
2012-04-13 14:45:00,30.89,30.93,30.89,30.92,51500.0,21.3997,21.4274,21.3997,21.4205,51500.0
2012-04-13 14:50:00,30.92,30.92,30.88,30.9,24900.0,21.4205,21.4205,21.3928,21.4066,24900.0
2012-04-13 14:55:00,30.9,30.9,30.88,30.89,26000.0,21.4066,21.4066,21.3928,21.3997,26000.0
2012-04-13 15:00:00,30.88,30.9,30.87,30.88,41000.0,21.3928,21.4066,21.3858,21.3928,41000.0
2012-04-13 15:05:00,30.88,30.91,30.88,30.89,108200.0,21.3928,21.4135,21.3928,21.3997,108200.0
2012-04-13 15:10:00,30.9,30.92,30.89,30.9,41200.0,21.4066,21.4205,21.3997,21.4066,41200.0
2012-04-13 15:15:00,30.9,30.91,30.89,30.89,22000.0,21.4066,21.4135,21.3997,21.3997,22000.0
2012-04-13 15:20:00,30.9,30.9,30.86,30.89,32100.0,21.4066,21.4066,21.3789,21.3997,32100.0
2012-04-13 15:25:00,30.89,30.89,30.86,30.87,37100.0,21.3997,21.3997,21.3789,21.3858,37100.0
2012-04-13 15:30:00,30.87,30.9,30.84,30.84,72200.0,21.3858,21.4066,21.365,21.365,72200.0
2012-04-13 15:35:00,30.84,30.84,30.79,30.79,36300.0,21.365,21.365,21.3304,21.3304,36300.0
2012-04-13 15:40:00,30.8,30.84,30.79,30.84,29700.0,21.3373,21.365,21.3304,21.365,29700.0
2012-04-13 15:45:00,30.83,30.84,30.73,30.76,138100.0,21.3581,21.365,21.2888,21.3096,138100.0
2012-04-13 15:50:00,30.76,30.79,30.74,30.76,98000.0,21.3096,21.3304,21.2958,21.3096,98000.0
2012-04-13 15:55:00,30.75,30.79,30.74,30.75,329400.0,21.3027,21.3304,21.2958,21.3027,329400.0
2012-04-16 09:30:00,30.94,30.97,30.86,30.92,63200.0,21.4343,21.4551,21.3789,21.4205,63200.0
2012-04-16 09:35:00,30.92,30.93,30.87,30.87,18200.0,21.4205,21.4274,21.3858,21.3858,18200.0
2012-04-16 09:40:00,30.87,30.89,30.85,30.86,29100.0,21.3858,21.3997,21.372,21.3789,29100.0
2012-04-16 09:45:00,30.86,30.9,30.84,30.89,23700.0,21.3789,21.4066,21.365,21.3997,23700.0
2012-04-16 09:50:00,30.89,30.89,30.83,30.87,46300.0,21.3997,21.3997,21.3581,21.3858,46300.0
2012-04-16 09:55:00,30.87,30.9,30.86,30.88,45000.0,21.3858,21.4066,21.3789,21.3928,45000.0
2012-04-16 10:00:00,30.88,30.88,30.81,30.87,42200.0,21.3928,21.3928,21.3443,21.3858,42200.0
2012-04-16 10:05:00,30.88,30.9,30.86,30.88,25100.0,21.3928,21.4066,21.3789,21.3928,25100.0
2012-04-16 10:10:00,30.88,30.88,30.8,30.84,44000.0,21.3928,21.3928,21.3373,21.365,44000.0
2012-04-16 10:15:00,30.84,30.85,30.79,30.82,39200.0,21.365,21.372,21.3304,21.3512,39200.0
2012-04-16 10:20:00,30.82,30.84,30.81,30.81,26200.0,21.3512,21.365,21.3443,21.3443,26200.0
2012-04-16 10:25:00,30.82,30.87,30.82,30.84,39600.0,21.3512,21.3858,21.3512,21.365,39600.0
2012-04-16 10:30:00,30.84,30.88,30.79,30.86,60800.0,21.365,21.3928,21.3304,21.3789,60800.0
2012-04-16 10:35:00,30.87,30.87,30.83,30.83,14700.0,21.3858,21.3858,21.3581,21.3581,14700.0
2012-04-16 10:40:00,30.83,30.89,30.83,30.87,15100.0,21.3581,21.3997,21.3581,21.3858,15100.0
2012-04-16 10:45:00,30.88,30.92,30.88,30.91,54400.0,21.3928,21.4205,21.3928,21.4135,54400.0
2012-04-16 10:50:00,30.91,30.96,30.91,30.96,15300.0,21.4135,21.4482,21.4135,21.4482,15300.0
2012-04-16 10:55:00,30.96,30.98,30.95,30.98,13200.0,21.4482,21.462,21.4413,21.462,13200.0
2012-04-16 11:00:00,30.97,30.98,30.94,30.95,28400.0,21.4551,21.462,21.4343,21.4413,28400.0
2012-04-16 11:05:00,30.95,30.98,30.92,30.98,23400.0,21.4413,21.462,21.4205,21.462,23400.0
2012-04-16 11:10:00,30.98,31.02,30.98,31.0,21500.0,21.462,21.4897,21.462,21.4759,21500.0
2012-04-16 11:15:00,30.99,31.02,30.98,30.98,16600.0,21.469,21.4897,21.462,21.462,16600.0
2012-04-16 11:20:00,30.99,31.02,30.99,31.01,16000.0,21.469,21.4897,21.469,21.4828,16000.0
2012-04-16 11:25:00,31.0,31.01,30.99,31.0,19000.0,21.4759,21.4828,21.469,21.4759,19000.0
2012-04-16 11:30:00,31.0,31.0,30.98,30.99,29600.0,21.4759,21.4759,21.462,21.469,29600.0
2012-04-16 11:35:00,30.98,30.98,30.95,30.98,28600.0,21.462,21.462,21.4413,21.462,28600.0
2012-04-16 11:40:00,30.98,31.02,30.97,31.01,26800.0,21.462,21.4897,21.4551,21.4828,26800.0
2012-04-16 11:45:00,31.0,31.05,30.99,31.03,63200.0,21.4759,21.5105,21.469,21.4967,63200.0
2012-04-16 11:50:00,31.03,31.06,31.02,31.04,22500.0,21.4967,21.5175,21.4897,21.5036,22500.0
2012-04-16 11:55:00,31.03,31.06,31.03,31.05,12100.0,21.4967,21.5175,21.4967,21.5105,12100.0
2012-04-16 12:00:00,31.04,31.1,31.03,31.09,23000.0,21.5036,21.5452,21.4967,21.5382,23000.0
2012-04-16 12:05:00,31.09,31.1,31.07,31.07,16400.0,21.5382,21.5452,21.5244,21.5244,16400.0
2012-04-16 12:10:00,31.08,31.09,31.03,31.04,18200.0,21.5313,21.5382,21.4967,21.5036,18200.0
2012-04-16 12:15:00,31.04,31.04,31.0,31.0,18700.0,21.5036,21.5036,21.4759,21.4759,18700.0
2012-04-16 12:20:00,31.01,31.01,30.98,31.0,34700.0,21.4828,21.4828,21.462,21.4759,34700.0
2012-04-16 12:25:00,31.01,31.03,31.0,31.0,29700.0,21.4828,21.4967,21.4759,21.4759,29700.0
2012-04-16 12:30:00,31.01,31.02,30.99,30.99,30200.0,21.4828,21.4897,21.469,21.469,30200.0
2012-04-16 12:35:00,30.99,31.0,30.94,30.95,171800.0,21.469,21.4759,21.4343,21.4413,171800.0
2012-04-16 12:40:00,30.95,30.99,30.95,30.97,44400.0,21.4413,21.469,21.4413,21.4551,44400.0
2012-04-16 12:45:00,30.98,30.98,30.94,30.97,22700.0,21.462,21.462,21.4343,21.4551,22700.0
2012-04-16 12:50:00,30.98,30.98,30.92,30.93,28600.0,21.462,21.462,21.4205,21.4274,28600.0
2012-04-16 12:55:00,30.92,30.96,30.91,30.95,75100.0,21.4205,21.4482,21.4135,21.4413,75100.0
2012-04-16 13:00:00,30.95,30.95,30.94,30.95,10400.0,21.4413,21.4413,21.4343,21.4413,10400.0
2012-04-16 13:05:00,30.94,30.96,30.93,30.95,83800.0,21.4343,21.4482,21.4274,21.4413,83800.0
2012-04-16 13:10:00,30.95,30.96,30.89,30.9,37400.0,21.4413,21.4482,21.3997,21.4066,37400.0
2012-04-16 13:15:00,30.9,30.93,30.89,30.89,25500.0,21.4066,21.4274,21.3997,21.3997,25500.0
2012-04-16 13:20:00,30.9,30.9,30.88,30.88,7200.0,21.4066,21.4066,21.3928,21.3928,7200.0
2012-04-16 13:25:00,30.89,30.9,30.87,30.88,29000.0,21.3997,21.4066,21.3858,21.3928,29000.0
2012-04-16 13:30:00,30.88,30.9,30.88,30.9,15100.0,21.3928,21.4066,21.3928,21.4066,15100.0
2012-04-16 13:35:00,30.9,30.92,30.89,30.9,53500.0,21.4066,21.4205,21.3997,21.4066,53500.0
2012-04-16 13:40:00,30.9,30.95,30.87,30.93,42600.0,21.4066,21.4413,21.3858,21.4274,42600.0
2012-04-16 13:45:00,30.94,30.98,30.94,30.98,21800.0,21.4343,21.462,21.4343,21.462,21800.0
2012-04-16 13:50:00,30.97,31.0,30.94,30.95,42400.0,21.4551,21.4759,21.4343,21.4413,42400.0
2012-04-16 13:55:00,30.96,31.0,30.96,30.97,34500.0,21.4482,21.4759,21.4482,21.4551,34500.0
2012-04-16 14:00:00,30.98,30.98,30.97,30.97,18900.0,21.462,21.462,21.4551,21.4551,18900.0
2012-04-16 14:05:00,30.98,30.98,30.96,30.96,15400.0,21.462,21.462,21.4482,21.4482,15400.0
2012-04-16 14:10:00,30.96,31.0,30.96,31.0,55500.0,21.4482,21.4759,21.4482,21.4759,55500.0
2012-04-16 14:15:00,31.0,31.0,30.99,31.0,19700.0,21.4759,21.4759,21.469,21.4759,19700.0
2012-04-16 14:20:00,31.0,31.0,30.97,30.97,41400.0,21.4759,21.4759,21.4551,21.4551,41400.0
2012-04-16 14:25:00,30.97,30.97,30.93,30.94,25300.0,21.4551,21.4551,21.4274,21.4343,25300.0
2012-04-16 14:30:00,30.95,30.98,30.95,30.98,35600.0,21.4413,21.462,21.4413,21.462,35600.0
2012-04-16 14:35:00,30.98,30.99,30.94,30.94,38100.0,21.462,21.469,21.4343,21.4343,38100.0
2012-04-16 14:40:00,30.94,30.96,30.93,30.94,35000.0,21.4343,21.4482,21.4274,21.4343,35000.0
2012-04-16 14:45:00,30.95,30.95,30.94,30.95,29500.0,21.4413,21.4413,21.4343,21.4413,29500.0
2012-04-16 14:50:00,30.95,30.96,30.92,30.92,54300.0,21.4413,21.4482,21.4205,21.4205,54300.0
2012-04-16 14:55:00,30.92,30.93,30.87,30.9,58500.0,21.4205,21.4274,21.3858,21.4066,58500.0
2012-04-16 15:00:00,30.91,30.93,30.89,30.91,49900.0,21.4135,21.4274,21.3997,21.4135,49900.0
2012-04-16 15:05:00,30.9,30.95,30.9,30.95,47600.0,21.4066,21.4413,21.4066,21.4413,47600.0
2012-04-16 15:10:00,30.94,30.96,30.94,30.95,17800.0,21.4343,21.4482,21.4343,21.4413,17800.0
2012-04-16 15:15:00,30.96,30.96,30.95,30.95,25800.0,21.4482,21.4482,21.4413,21.4413,25800.0
2012-04-16 15:20:00,30.96,30.96,30.85,30.85,102700.0,21.4482,21.4482,21.372,21.372,102700.0
2012-04-16 15:25:00,30.86,30.86,30.82,30.85,70300.0,21.3789,21.3789,21.3512,21.372,70300.0
2012-04-16 15:30:00,30.86,30.87,30.85,30.87,38900.0,21.3789,21.3858,21.372,21.3858,38900.0
2012-04-16 15:35:00,30.87,30.89,30.85,30.87,88100.0,21.3858,21.3997,21.372,21.3858,88100.0
2012-04-16 15:40:00,30.87,30.87,30.84,30.86,54200.0,21.3858,21.3858,21.365,21.3789,54200.0
2012-04-16 15:45:00,30.85,30.86,30.77,30.78,176700.0,21.372,21.3789,21.3166,21.3235,176700.0
2012-04-16 15:50:00,30.77,30.82,30.77,30.77,114100.0,21.3166,21.3512,21.3166,21.3166,114100.0
2012-04-16 15:55:00,30.77,30.79,30.75,30.77,409500.0,21.3166,21.3304,21.3027,21.3166,409500.0
2012-04-17 09:30:00,31.0,31.0,30.84,30.94,104800.0,21.4759,21.4759,21.365,21.4343,104800.0
2012-04-17 09:35:00,30.95,30.97,30.88,30.95,55400.0,21.4413,21.4551,21.3928,21.4413,55400.0
2012-04-17 09:40:00,30.94,30.94,30.85,30.85,21000.0,21.4343,21.4343,21.372,21.372,21000.0
2012-04-17 09:45:00,30.84,30.86,30.78,30.84,31200.0,21.365,21.3789,21.3235,21.365,31200.0
2012-04-17 09:50:00,30.84,30.86,30.8,30.8,52200.0,21.365,21.3789,21.3373,21.3373,52200.0
2012-04-17 09:55:00,30.8,30.85,30.79,30.82,31200.0,21.3373,21.372,21.3304,21.3512,31200.0
2012-04-17 10:00:00,30.82,30.83,30.76,30.81,34400.0,21.3512,21.3581,21.3096,21.3443,34400.0
2012-04-17 10:05:00,30.82,30.89,30.82,30.88,31000.0,21.3512,21.3997,21.3512,21.3928,31000.0
2012-04-17 10:10:00,30.88,30.89,30.84,30.89,57200.0,21.3928,21.3997,21.365,21.3997,57200.0
2012-04-17 10:15:00,30.89,30.94,30.88,30.94,76300.0,21.3997,21.4343,21.3928,21.4343,76300.0
2012-04-17 10:20:00,30.94,30.96,30.92,30.95,92000.0,21.4343,21.4482,21.4205,21.4413,92000.0
2012-04-17 10:25:00,30.95,31.0,30.95,31.0,58900.0,21.4413,21.4759,21.4413,21.4759,58900.0
2012-04-17 10:30:00,31.0,31.05,30.99,31.0,38900.0,21.4759,21.5105,21.469,21.4759,38900.0
2012-04-17 10:35:00,31.0,31.03,30.99,31.01,18600.0,21.4759,21.4967,21.469,21.4828,18600.0
2012-04-17 10:40:00,31.01,31.05,31.0,31.05,24300.0,21.4828,21.5105,21.4759,21.5105,24300.0
2012-04-17 10:45:00,31.05,31.09,31.03,31.04,26900.0,21.5105,21.5382,21.4967,21.5036,26900.0
2012-04-17 10:50:00,31.04,31.05,31.01,31.01,53400.0,21.5036,21.5105,21.4828,21.4828,53400.0
2012-04-17 10:55:00,31.0,31.01,30.97,30.98,34000.0,21.4759,21.4828,21.4551,21.462,34000.0
2012-04-17 11:00:00,30.98,31.01,30.97,31.01,94400.0,21.462,21.4828,21.4551,21.4828,94400.0
2012-04-17 11:05:00,31.01,31.02,30.97,30.97,40600.0,21.4828,21.4897,21.4551,21.4551,40600.0
2012-04-17 11:10:00,30.98,31.02,30.97,31.02,52600.0,21.462,21.4897,21.4551,21.4897,52600.0
2012-04-17 11:15:00,31.02,31.02,30.99,31.01,24600.0,21.4897,21.4897,21.469,21.4828,24600.0
2012-04-17 11:20:00,31.01,31.03,30.96,30.96,75000.0,21.4828,21.4967,21.4482,21.4482,75000.0
2012-04-17 11:25:00,30.96,30.99,30.94,30.99,38000.0,21.4482,21.469,21.4343,21.469,38000.0
2012-04-17 11:30:00,30.99,31.01,30.99,30.99,34600.0,21.469,21.4828,21.469,21.469,34600.0
2012-04-17 11:35:00,31.0,31.0,30.99,31.0,19900.0,21.4759,21.4759,21.469,21.4759,19900.0
2012-04-17 11:40:00,31.0,31.04,30.99,31.02,32900.0,21.4759,21.5036,21.469,21.4897,32900.0
2012-04-17 11:45:00,31.02,31.03,30.99,31.02,43100.0,21.4897,21.4967,21.469,21.4897,43100.0
2012-04-17 11:50:00,31.03,31.07,31.03,31.07,16800.0,21.4967,21.5244,21.4967,21.5244,16800.0
2012-04-17 11:55:00,31.06,31.08,31.05,31.06,9900.0,21.5175,21.5313,21.5105,21.5175,9900.0
2012-04-17 12:00:00,31.06,31.1,31.05,31.09,42500.0,21.5175,21.5452,21.5105,21.5382,42500.0
2012-04-17 12:05:00,31.09,31.14,31.08,31.13,32600.0,21.5382,21.5729,21.5313,21.566,32600.0
2012-04-17 12:10:00,31.13,31.18,31.1,31.11,103700.0,21.566,21.6006,21.5452,21.5521,103700.0
2012-04-17 12:15:00,31.11,31.11,31.08,31.1,37800.0,21.5521,21.5521,21.5313,21.5452,37800.0
2012-04-17 12:20:00,31.11,31.15,31.1,31.15,20400.0,21.5521,21.5798,21.5452,21.5798,20400.0
2012-04-17 12:25:00,31.15,31.16,31.11,31.16,46100.0,21.5798,21.5867,21.5521,21.5867,46100.0
2012-04-17 12:30:00,31.16,31.2,31.16,31.18,40500.0,21.5867,21.6144,21.5867,21.6006,40500.0
2012-04-17 12:35:00,31.19,31.19,31.18,31.19,10600.0,21.6075,21.6075,21.6006,21.6075,10600.0
2012-04-17 12:40:00,31.19,31.19,31.16,31.18,39000.0,21.6075,21.6075,21.5867,21.6006,39000.0
2012-04-17 12:45:00,31.18,31.18,31.1,31.11,54100.0,21.6006,21.6006,21.5452,21.5521,54100.0
2012-04-17 12:50:00,31.1,31.11,31.09,31.1,75100.0,21.5452,21.5521,21.5382,21.5452,75100.0
2012-04-17 12:55:00,31.1,31.11,31.09,31.1,28200.0,21.5452,21.5521,21.5382,21.5452,28200.0
2012-04-17 13:00:00,31.1,31.15,31.09,31.14,26000.0,21.5452,21.5798,21.5382,21.5729,26000.0
2012-04-17 13:05:00,31.15,31.18,31.15,31.17,8500.0,21.5798,21.6006,21.5798,21.5937,8500.0
2012-04-17 13:10:00,31.17,31.21,31.17,31.2,32400.0,21.5937,21.6214,21.5937,21.6144,32400.0
2012-04-17 13:15:00,31.19,31.2,31.19,31.2,11500.0,21.6075,21.6144,21.6075,21.6144,11500.0
2012-04-17 13:20:00,31.19,31.2,31.19,31.2,7200.0,21.6075,21.6144,21.6075,21.6144,7200.0
2012-04-17 13:25:00,31.2,31.24,31.19,31.24,25800.0,21.6144,21.6422,21.6075,21.6422,25800.0
2012-04-17 13:30:00,31.23,31.25,31.21,31.21,34300.0,21.6352,21.6491,21.6214,21.6214,34300.0
2012-04-17 13:35:00,31.21,31.22,31.19,31.22,23800.0,21.6214,21.6283,21.6075,21.6283,23800.0
2012-04-17 13:40:00,31.23,31.24,31.21,31.23,15800.0,21.6352,21.6422,21.6214,21.6352,15800.0
2012-04-17 13:45:00,31.22,31.23,31.21,31.21,8900.0,21.6283,21.6352,21.6214,21.6214,8900.0
2012-04-17 13:50:00,31.22,31.24,31.21,31.24,38700.0,21.6283,21.6422,21.6214,21.6422,38700.0
2012-04-17 13:55:00,31.24,31.27,31.21,31.21,42400.0,21.6422,21.6629,21.6214,21.6214,42400.0
2012-04-17 14:00:00,31.22,31.24,31.2,31.22,25000.0,21.6283,21.6422,21.6144,21.6283,25000.0
2012-04-17 14:05:00,31.22,31.23,31.19,31.2,106200.0,21.6283,21.6352,21.6075,21.6144,106200.0
2012-04-17 14:10:00,31.21,31.23,31.2,31.22,91100.0,21.6214,21.6352,21.6144,21.6283,91100.0
2012-04-17 14:15:00,31.22,31.26,31.22,31.24,26700.0,21.6283,21.656,21.6283,21.6422,26700.0
2012-04-17 14:20:00,31.25,31.3,31.25,31.3,17600.0,21.6491,21.6837,21.6491,21.6837,17600.0
2012-04-17 14:25:00,31.3,31.32,31.29,31.3,29700.0,21.6837,21.6976,21.6768,21.6837,29700.0
2012-04-17 14:30:00,31.31,31.33,31.3,31.33,11600.0,21.6907,21.7045,21.6837,21.7045,11600.0
2012-04-17 14:35:00,31.33,31.33,31.32,31.32,24100.0,21.7045,21.7045,21.6976,21.6976,24100.0
2012-04-17 14:40:00,31.33,31.33,31.32,31.33,15900.0,21.7045,21.7045,21.6976,21.7045,15900.0
2012-04-17 14:45:00,31.33,31.33,31.27,31.27,38600.0,21.7045,21.7045,21.6629,21.6629,38600.0
2012-04-17 14:50:00,31.26,31.28,31.25,31.27,41800.0,21.656,21.6699,21.6491,21.6629,41800.0
2012-04-17 14:55:00,31.27,31.32,31.27,31.32,34900.0,21.6629,21.6976,21.6629,21.6976,34900.0
2012-04-17 15:00:00,31.32,31.32,31.29,31.3,64600.0,21.6976,21.6976,21.6768,21.6837,64600.0
2012-04-17 15:05:00,31.3,31.31,31.28,31.3,27600.0,21.6837,21.6907,21.6699,21.6837,27600.0
2012-04-17 15:10:00,31.3,31.31,31.28,31.3,18100.0,21.6837,21.6907,21.6699,21.6837,18100.0
2012-04-17 15:15:00,31.3,31.31,31.28,31.29,21300.0,21.6837,21.6907,21.6699,21.6768,21300.0
2012-04-17 15:20:00,31.29,31.29,31.24,31.24,75700.0,21.6768,21.6768,21.6422,21.6422,75700.0
2012-04-17 15:25:00,31.24,31.3,31.24,31.3,53100.0,21.6422,21.6837,21.6422,21.6837,53100.0
2012-04-17 15:30:00,31.3,31.3,31.25,31.26,38400.0,21.6837,21.6837,21.6491,21.656,38400.0
2012-04-17 15:35:00,31.27,31.28,31.25,31.25,29200.0,21.6629,21.6699,21.6491,21.6491,29200.0
2012-04-17 15:40:00,31.26,31.26,31.2,31.24,108300.0,21.656,21.656,21.6144,21.6422,108300.0
2012-04-17 15:45:00,31.24,31.25,31.2,31.21,101300.0,21.6422,21.6491,21.6144,21.6214,101300.0
2012-04-17 15:50:00,31.21,31.25,31.21,31.22,89100.0,21.6214,21.6491,21.6214,21.6283,89100.0
2012-04-17 15:55:00,31.22,31.23,31.2,31.2,114700.0,21.6283,21.6352,21.6144,21.6144,114700.0
2012-04-18 09:30:00,31.01,31.01,30.74,30.79,191400.0,21.4828,21.4828,21.2958,21.3304,191400.0
2012-04-18 09:35:00,30.8,30.84,30.72,30.72,63600.0,21.3373,21.365,21.2819,21.2819,63600.0
2012-04-18 09:40:00,30.74,30.79,30.72,30.74,68000.0,21.2958,21.3304,21.2819,21.2958,68000.0
2012-04-18 09:45:00,30.74,30.74,30.64,30.68,227900.0,21.2958,21.2958,21.2265,21.2542,227900.0
2012-04-18 09:50:00,30.68,30.75,30.65,30.73,133400.0,21.2542,21.3027,21.2334,21.2888,133400.0
2012-04-18 09:55:00,30.74,30.79,30.73,30.78,40800.0,21.2958,21.3304,21.2888,21.3235,40800.0
2012-04-18 10:00:00,30.78,30.8,30.75,30.78,45300.0,21.3235,21.3373,21.3027,21.3235,45300.0
2012-04-18 10:05:00,30.78,30.8,30.75,30.8,49400.0,21.3235,21.3373,21.3027,21.3373,49400.0
2012-04-18 10:10:00,30.8,30.84,30.79,30.84,34200.0,21.3373,21.365,21.3304,21.365,34200.0
2012-04-18 10:15:00,30.85,30.89,30.85,30.87,26200.0,21.372,21.3997,21.372,21.3858,26200.0
2012-04-18 10:20:00,30.87,30.88,30.8,30.82,32300.0,21.3858,21.3928,21.3373,21.3512,32300.0
2012-04-18 10:25:00,30.82,30.82,30.79,30.81,32300.0,21.3512,21.3512,21.3304,21.3443,32300.0
2012-04-18 10:30:00,30.81,30.83,30.79,30.82,24200.0,21.3443,21.3581,21.3304,21.3512,24200.0
2012-04-18 10:35:00,30.83,30.87,30.83,30.86,35500.0,21.3581,21.3858,21.3581,21.3789,35500.0
2012-04-18 10:40:00,30.86,30.87,30.83,30.84,24400.0,21.3789,21.3858,21.3581,21.365,24400.0
2012-04-18 10:45:00,30.84,30.88,30.84,30.84,30500.0,21.365,21.3928,21.365,21.365,30500.0
2012-04-18 10:50:00,30.85,30.85,30.77,30.77,29300.0,21.372,21.372,21.3166,21.3166,29300.0
2012-04-18 10:55:00,30.77,30.79,30.76,30.78,17800.0,21.3166,21.3304,21.3096,21.3235,17800.0
2012-04-18 11:00:00,30.78,30.8,30.76,30.76,20800.0,21.3235,21.3373,21.3096,21.3096,20800.0
2012-04-18 11:05:00,30.76,30.76,30.69,30.74,37500.0,21.3096,21.3096,21.2611,21.2958,37500.0
2012-04-18 11:10:00,30.73,30.77,30.73,30.76,44100.0,21.2888,21.3166,21.2888,21.3096,44100.0
2012-04-18 11:15:00,30.76,30.82,30.75,30.81,39700.0,21.3096,21.3512,21.3027,21.3443,39700.0
2012-04-18 11:20:00,30.82,30.86,30.8,30.85,38800.0,21.3512,21.3789,21.3373,21.372,38800.0
2012-04-18 11:25:00,30.86,30.87,30.85,30.87,21900.0,21.3789,21.3858,21.372,21.3858,21900.0
2012-04-18 11:30:00,30.87,30.89,30.87,30.88,44400.0,21.3858,21.3997,21.3858,21.3928,44400.0
2012-04-18 11:35:00,30.88,30.88,30.87,30.87,11400.0,21.3928,21.3928,21.3858,21.3858,11400.0
2012-04-18 11:40:00,30.87,30.88,30.87,30.88,12700.0,21.3858,21.3928,21.3858,21.3928,12700.0
2012-04-18 11:45:00,30.88,30.9,30.86,30.89,36900.0,21.3928,21.4066,21.3789,21.3997,36900.0
2012-04-18 11:50:00,30.9,30.91,30.89,30.91,15400.0,21.4066,21.4135,21.3997,21.4135,15400.0
2012-04-18 11:55:00,30.91,30.91,30.9,30.91,39000.0,21.4135,21.4135,21.4066,21.4135,39000.0
2012-04-18 12:00:00,30.9,30.94,30.9,30.94,44200.0,21.4066,21.4343,21.4066,21.4343,44200.0
2012-04-18 12:05:00,30.93,30.95,30.93,30.94,15000.0,21.4274,21.4413,21.4274,21.4343,15000.0
2012-04-18 12:10:00,30.94,30.95,30.89,30.9,97300.0,21.4343,21.4413,21.3997,21.4066,97300.0
2012-04-18 12:15:00,30.89,30.9,30.87,30.87,18700.0,21.3997,21.4066,21.3858,21.3858,18700.0
2012-04-18 12:20:00,30.86,30.88,30.86,30.88,15700.0,21.3789,21.3928,21.3789,21.3928,15700.0
2012-04-18 12:25:00,30.88,30.88,30.83,30.84,43800.0,21.3928,21.3928,21.3581,21.365,43800.0
2012-04-18 12:30:00,30.85,30.88,30.85,30.87,19900.0,21.372,21.3928,21.372,21.3858,19900.0
2012-04-18 12:35:00,30.87,30.89,30.86,30.88,28200.0,21.3858,21.3997,21.3789,21.3928,28200.0
2012-04-18 12:40:00,30.88,30.92,30.87,30.92,17100.0,21.3928,21.4205,21.3858,21.4205,17100.0
2012-04-18 12:45:00,30.91,30.92,30.89,30.9,35800.0,21.4135,21.4205,21.3997,21.4066,35800.0
2012-04-18 12:50:00,30.89,30.9,30.89,30.89,4800.0,21.3997,21.4066,21.3997,21.3997,4800.0
2012-04-18 12:55:00,30.89,30.9,30.84,30.86,50200.0,21.3997,21.4066,21.365,21.3789,50200.0
2012-04-18 13:00:00,30.86,30.88,30.85,30.88,32200.0,21.3789,21.3928,21.372,21.3928,32200.0
2012-04-18 13:05:00,30.88,30.93,30.87,30.93,40700.0,21.3928,21.4274,21.3858,21.4274,40700.0
2012-04-18 13:10:00,30.93,30.94,30.92,30.94,17600.0,21.4274,21.4343,21.4205,21.4343,17600.0
2012-04-18 13:15:00,30.94,30.94,30.88,30.9,50300.0,21.4343,21.4343,21.3928,21.4066,50300.0
2012-04-18 13:20:00,30.89,30.9,30.89,30.9,4800.0,21.3997,21.4066,21.3997,21.4066,4800.0
2012-04-18 13:25:00,30.89,30.9,30.87,30.87,18700.0,21.3997,21.4066,21.3858,21.3858,18700.0
2012-04-18 13:30:00,30.88,30.88,30.86,30.86,36500.0,21.3928,21.3928,21.3789,21.3789,36500.0
2012-04-18 13:35:00,30.87,30.87,30.84,30.84,21000.0,21.3858,21.3858,21.365,21.365,21000.0
2012-04-18 13:40:00,30.84,30.84,30.8,30.82,28000.0,21.365,21.365,21.3373,21.3512,28000.0
2012-04-18 13:45:00,30.82,30.82,30.81,30.81,7400.0,21.3512,21.3512,21.3443,21.3443,7400.0
2012-04-18 13:50:00,30.81,30.86,30.8,30.85,44300.0,21.3443,21.3789,21.3373,21.372,44300.0
2012-04-18 13:55:00,30.85,30.85,30.8,30.8,16800.0,21.372,21.372,21.3373,21.3373,16800.0
2012-04-18 14:00:00,30.8,30.81,30.8,30.8,13500.0,21.3373,21.3443,21.3373,21.3373,13500.0
2012-04-18 14:05:00,30.8,30.81,30.8,30.8,11000.0,21.3373,21.3443,21.3373,21.3373,11000.0
2012-04-18 14:10:00,30.8,30.81,30.8,30.8,16600.0,21.3373,21.3443,21.3373,21.3373,16600.0
2012-04-18 14:15:00,30.8,30.81,30.79,30.81,57600.0,21.3373,21.3443,21.3304,21.3443,57600.0
2012-04-18 14:20:00,30.82,30.9,30.81,30.87,44500.0,21.3512,21.4066,21.3443,21.3858,44500.0
2012-04-18 14:25:00,30.87,30.87,30.85,30.86,22200.0,21.3858,21.3858,21.372,21.3789,22200.0
2012-04-18 14:30:00,30.87,30.87,30.83,30.84,36300.0,21.3858,21.3858,21.3581,21.365,36300.0
2012-04-18 14:35:00,30.84,30.84,30.83,30.84,11500.0,21.365,21.365,21.3581,21.365,11500.0
2012-04-18 14:40:00,30.84,30.84,30.83,30.84,5500.0,21.365,21.365,21.3581,21.365,5500.0
2012-04-18 14:45:00,30.84,30.85,30.82,30.83,60400.0,21.365,21.372,21.3512,21.3581,60400.0
2012-04-18 14:50:00,30.83,30.83,30.8,30.81,59800.0,21.3581,21.3581,21.3373,21.3443,59800.0
2012-04-18 14:55:00,30.81,30.82,30.79,30.79,132700.0,21.3443,21.3512,21.3304,21.3304,132700.0
2012-04-18 15:00:00,30.8,30.85,30.8,30.85,40800.0,21.3373,21.372,21.3373,21.372,40800.0
2012-04-18 15:05:00,30.84,30.89,30.84,30.86,41600.0,21.365,21.3997,21.365,21.3789,41600.0
2012-04-18 15:10:00,30.86,30.88,30.85,30.85,49400.0,21.3789,21.3928,21.372,21.372,49400.0
2012-04-18 15:15:00,30.85,30.87,30.83,30.84,24500.0,21.372,21.3858,21.3581,21.365,24500.0
2012-04-18 15:20:00,30.85,30.89,30.85,30.88,29800.0,21.372,21.3997,21.372,21.3928,29800.0
2012-04-18 15:25:00,30.89,30.89,30.83,30.83,100100.0,21.3997,21.3997,21.3581,21.3581,100100.0
2012-04-18 15:30:00,30.84,30.9,30.84,30.89,60000.0,21.365,21.4066,21.365,21.3997,60000.0
2012-04-18 15:35:00,30.9,30.96,30.9,30.94,53700.0,21.4066,21.4482,21.4066,21.4343,53700.0
2012-04-18 15:40:00,30.95,30.95,30.9,30.9,46100.0,21.4413,21.4413,21.4066,21.4066,46100.0
2012-04-18 15:45:00,30.9,30.93,30.89,30.93,104100.0,21.4066,21.4274,21.3997,21.4274,104100.0
2012-04-18 15:50:00,30.92,30.93,30.89,30.91,125400.0,21.4205,21.4274,21.3997,21.4135,125400.0
2012-04-18 15:55:00,30.9,30.92,30.9,30.91,179200.0,21.4066,21.4205,21.4066,21.4135,179200.0
2012-04-19 09:30:00,30.89,30.93,30.84,30.86,86200.0,21.3997,21.4274,21.365,21.3789,86200.0
2012-04-19 09:35:00,30.87,30.89,30.78,30.83,90400.0,21.3858,21.3997,21.3235,21.3581,90400.0
2012-04-19 09:40:00,30.82,30.9,30.8,30.9,30600.0,21.3512,21.4066,21.3373,21.4066,30600.0
2012-04-19 09:45:00,30.89,30.92,30.83,30.84,91000.0,21.3997,21.4205,21.3581,21.365,91000.0
2012-04-19 09:50:00,30.83,30.85,30.77,30.77,64500.0,21.3581,21.372,21.3166,21.3166,64500.0
2012-04-19 09:55:00,30.78,30.82,30.78,30.81,40900.0,21.3235,21.3512,21.3235,21.3443,40900.0
2012-04-19 10:00:00,30.81,30.83,30.76,30.76,53100.0,21.3443,21.3581,21.3096,21.3096,53100.0
2012-04-19 10:05:00,30.76,30.8,30.75,30.76,29100.0,21.3096,21.3373,21.3027,21.3096,29100.0
2012-04-19 10:10:00,30.76,30.8,30.74,30.78,31600.0,21.3096,21.3373,21.2958,21.3235,31600.0
2012-04-19 10:15:00,30.78,30.83,30.76,30.82,31200.0,21.3235,21.3581,21.3096,21.3512,31200.0
2012-04-19 10:20:00,30.82,30.83,30.79,30.82,27200.0,21.3512,21.3581,21.3304,21.3512,27200.0
2012-04-19 10:25:00,30.82,30.83,30.75,30.75,29400.0,21.3512,21.3581,21.3027,21.3027,29400.0
2012-04-19 10:30:00,30.76,30.84,30.75,30.84,24200.0,21.3096,21.365,21.3027,21.365,24200.0
2012-04-19 10:35:00,30.84,30.9,30.84,30.86,42200.0,21.365,21.4066,21.365,21.3789,42200.0
2012-04-19 10:40:00,30.86,30.94,30.86,30.9,33200.0,21.3789,21.4343,21.3789,21.4066,33200.0
2012-04-19 10:45:00,30.9,30.91,30.87,30.9,30500.0,21.4066,21.4135,21.3858,21.4066,30500.0
2012-04-19 10:50:00,30.9,30.95,30.9,30.94,29200.0,21.4066,21.4413,21.4066,21.4343,29200.0
2012-04-19 10:55:00,30.93,30.96,30.92,30.94,55000.0,21.4274,21.4482,21.4205,21.4343,55000.0
2012-04-19 11:00:00,30.94,30.95,30.92,30.95,47000.0,21.4343,21.4413,21.4205,21.4413,47000.0
2012-04-19 11:05:00,30.95,30.98,30.92,30.93,33700.0,21.4413,21.462,21.4205,21.4274,33700.0
2012-04-19 11:10:00,30.93,30.93,30.86,30.86,21200.0,21.4274,21.4274,21.3789,21.3789,21200.0
2012-04-19 11:15:00,30.87,30.89,30.86,30.87,37400.0,21.3858,21.3997,21.3789,21.3858,37400.0
2012-04-19 11:20:00,30.87,30.9,30.83,30.83,29600.0,21.3858,21.4066,21.3581,21.3581,29600.0
2012-04-19 11:25:00,30.83,30.86,30.8,30.8,53300.0,21.3581,21.3789,21.3373,21.3373,53300.0
2012-04-19 11:30:00,30.8,30.81,30.76,30.77,39000.0,21.3373,21.3443,21.3096,21.3166,39000.0
2012-04-19 11:35:00,30.76,30.79,30.75,30.79,28600.0,21.3096,21.3304,21.3027,21.3304,28600.0
2012-04-19 11:40:00,30.78,30.79,30.75,30.78,38700.0,21.3235,21.3304,21.3027,21.3235,38700.0
2012-04-19 11:45:00,30.77,30.81,30.77,30.81,15500.0,21.3166,21.3443,21.3166,21.3443,15500.0
2012-04-19 11:50:00,30.8,30.83,30.8,30.83,12300.0,21.3373,21.3581,21.3373,21.3581,12300.0
2012-04-19 11:55:00,30.83,30.83,30.82,30.83,8500.0,21.3581,21.3581,21.3512,21.3581,8500.0
2012-04-19 12:00:00,30.83,30.83,30.76,30.77,52500.0,21.3581,21.3581,21.3096,21.3166,52500.0
2012-04-19 12:05:00,30.77,30.77,30.74,30.75,24200.0,21.3166,21.3166,21.2958,21.3027,24200.0
2012-04-19 12:10:00,30.74,30.77,30.73,30.77,21500.0,21.2958,21.3166,21.2888,21.3166,21500.0
2012-04-19 12:15:00,30.77,30.78,30.75,30.78,27400.0,21.3166,21.3235,21.3027,21.3235,27400.0
2012-04-19 12:20:00,30.78,30.8,30.78,30.78,19600.0,21.3235,21.3373,21.3235,21.3235,19600.0
2012-04-19 12:25:00,30.78,30.78,30.76,30.77,9200.0,21.3235,21.3235,21.3096,21.3166,9200.0
2012-04-19 12:30:00,30.76,30.79,30.75,30.79,29700.0,21.3096,21.3304,21.3027,21.3304,29700.0
2012-04-19 12:35:00,30.79,30.83,30.79,30.83,47800.0,21.3304,21.3581,21.3304,21.3581,47800.0
2012-04-19 12:40:00,30.82,30.83,30.78,30.8,34500.0,21.3512,21.3581,21.3235,21.3373,34500.0
2012-04-19 12:45:00,30.8,30.83,30.8,30.81,18300.0,21.3373,21.3581,21.3373,21.3443,18300.0
2012-04-19 12:50:00,30.81,30.82,30.79,30.79,12900.0,21.3443,21.3512,21.3304,21.3304,12900.0
2012-04-19 12:55:00,30.79,30.81,30.79,30.8,22400.0,21.3304,21.3443,21.3304,21.3373,22400.0
2012-04-19 13:00:00,30.79,30.83,30.79,30.82,18900.0,21.3304,21.3581,21.3304,21.3512,18900.0
2012-04-19 13:05:00,30.81,30.82,30.81,30.81,5900.0,21.3443,21.3512,21.3443,21.3443,5900.0
2012-04-19 13:10:00,30.82,30.82,30.78,30.78,48400.0,21.3512,21.3512,21.3235,21.3235,48400.0
2012-04-19 13:15:00,30.78,30.83,30.78,30.8,74200.0,21.3235,21.3581,21.3235,21.3373,74200.0
2012-04-19 13:20:00,30.78,30.79,30.71,30.71,27800.0,21.3235,21.3304,21.275,21.275,27800.0
2012-04-19 13:25:00,30.71,30.71,30.69,30.7,49600.0,21.275,21.275,21.2611,21.2681,49600.0
2012-04-19 13:30:00,30.7,30.75,30.69,30.74,46900.0,21.2681,21.3027,21.2611,21.2958,46900.0
2012-04-19 13:35:00,30.74,30.74,30.7,30.72,20100.0,21.2958,21.2958,21.2681,21.2819,20100.0
2012-04-19 13:40:00,30.73,30.73,30.71,30.71,17800.0,21.2888,21.2888,21.275,21.275,17800.0
2012-04-19 13:45:00,30.71,30.72,30.69,30.69,19300.0,21.275,21.2819,21.2611,21.2611,19300.0
2012-04-19 13:50:00,30.69,30.7,30.67,30.67,17200.0,21.2611,21.2681,21.2473,21.2473,17200.0
2012-04-19 13:55:00,30.67,30.69,30.65,30.67,28100.0,21.2473,21.2611,21.2334,21.2473,28100.0
2012-04-19 14:00:00,30.67,30.71,30.67,30.71,19500.0,21.2473,21.275,21.2473,21.275,19500.0
2012-04-19 14:05:00,30.7,30.71,30.68,30.68,21700.0,21.2681,21.275,21.2542,21.2542,21700.0
2012-04-19 14:10:00,30.68,30.69,30.67,30.68,26800.0,21.2542,21.2611,21.2473,21.2542,26800.0
2012-04-19 14:15:00,30.69,30.69,30.62,30.64,29100.0,21.2611,21.2611,21.2126,21.2265,29100.0
2012-04-19 14:20:00,30.64,30.66,30.61,30.64,31300.0,21.2265,21.2404,21.2057,21.2265,31300.0
2012-04-19 14:25:00,30.65,30.66,30.6,30.6,26200.0,21.2334,21.2404,21.1988,21.1988,26200.0
2012-04-19 14:30:00,30.6,30.62,30.54,30.55,48400.0,21.1988,21.2126,21.1572,21.1641,48400.0
2012-04-19 14:35:00,30.54,30.55,30.51,30.55,36500.0,21.1572,21.1641,21.1364,21.1641,36500.0
2012-04-19 14:40:00,30.55,30.57,30.53,30.56,26800.0,21.1641,21.178,21.1503,21.1711,26800.0
2012-04-19 14:45:00,30.56,30.6,30.55,30.58,25200.0,21.1711,21.1988,21.1641,21.1849,25200.0
2012-04-19 14:50:00,30.59,30.59,30.56,30.58,24100.0,21.1919,21.1919,21.1711,21.1849,24100.0
2012-04-19 14:55:00,30.59,30.6,30.57,30.57,32700.0,21.1919,21.1988,21.178,21.178,32700.0
2012-04-19 15:00:00,30.57,30.59,30.57,30.58,21600.0,21.178,21.1919,21.178,21.1849,21600.0
2012-04-19 15:05:00,30.59,30.59,30.58,30.59,13900.0,21.1919,21.1919,21.1849,21.1919,13900.0
2012-04-19 15:10:00,30.58,30.59,30.53,30.55,65600.0,21.1849,21.1919,21.1503,21.1641,65600.0
2012-04-19 15:15:00,30.55,30.57,30.54,30.55,27000.0,21.1641,21.178,21.1572,21.1641,27000.0
2012-04-19 15:20:00,30.56,30.56,30.53,30.54,37000.0,21.1711,21.1711,21.1503,21.1572,37000.0
2012-04-19 15:25:00,30.53,30.62,30.52,30.62,59200.0,21.1503,21.2126,21.1434,21.2126,59200.0
2012-04-19 15:30:00,30.62,30.68,30.6,30.66,66300.0,21.2126,21.2542,21.1988,21.2404,66300.0
2012-04-19 15:35:00,30.66,30.69,30.66,30.69,26600.0,21.2404,21.2611,21.2404,21.2611,26600.0
2012-04-19 15:40:00,30.69,30.69,30.65,30.65,48700.0,21.2611,21.2611,21.2334,21.2334,48700.0
2012-04-19 15:45:00,30.65,30.75,30.65,30.74,161200.0,21.2334,21.3027,21.2334,21.2958,161200.0
2012-04-19 15:50:00,30.74,30.74,30.64,30.68,88500.0,21.2958,21.2958,21.2265,21.2542,88500.0
2012-04-19 15:55:00,30.68,30.72,30.67,30.68,148900.0,21.2542,21.2819,21.2473,21.2542,148900.0
2012-04-20 09:30:00,30.75,30.79,30.55,30.63,588600.0,21.3027,21.3304,21.1641,21.2196,588600.0
2012-04-20 09:35:00,30.62,30.63,30.53,30.54,58600.0,21.2126,21.2196,21.1503,21.1572,58600.0
2012-04-20 09:40:00,30.54,30.61,30.54,30.56,39900.0,21.1572,21.2057,21.1572,21.1711,39900.0
2012-04-20 09:45:00,30.56,30.61,30.55,30.59,34700.0,21.1711,21.2057,21.1641,21.1919,34700.0
2012-04-20 09:50:00,30.58,30.64,30.58,30.6,53800.0,21.1849,21.2265,21.1849,21.1988,53800.0
2012-04-20 09:55:00,30.59,30.61,30.58,30.61,43400.0,21.1919,21.2057,21.1849,21.2057,43400.0
2012-04-20 10:00:00,30.61,30.62,30.55,30.57,48700.0,21.2057,21.2126,21.1641,21.178,48700.0
2012-04-20 10:05:00,30.57,30.6,30.53,30.58,47100.0,21.178,21.1988,21.1503,21.1849,47100.0
2012-04-20 10:10:00,30.59,30.6,30.56,30.58,87900.0,21.1919,21.1988,21.1711,21.1849,87900.0
2012-04-20 10:15:00,30.57,30.59,30.54,30.58,74600.0,21.178,21.1919,21.1572,21.1849,74600.0
2012-04-20 10:20:00,30.58,30.59,30.53,30.55,156000.0,21.1849,21.1919,21.1503,21.1641,156000.0
2012-04-20 10:25:00,30.56,30.6,30.55,30.58,121500.0,21.1711,21.1988,21.1641,21.1849,121500.0
2012-04-20 10:30:00,30.58,30.67,30.58,30.66,31900.0,21.1849,21.2473,21.1849,21.2404,31900.0
2012-04-20 10:35:00,30.65,30.66,30.64,30.65,40500.0,21.2334,21.2404,21.2265,21.2334,40500.0
2012-04-20 10:40:00,30.66,30.66,30.6,30.62,46100.0,21.2404,21.2404,21.1988,21.2126,46100.0
2012-04-20 10:45:00,30.61,30.62,30.6,30.6,69400.0,21.2057,21.2126,21.1988,21.1988,69400.0
2012-04-20 10:50:00,30.6,30.63,30.6,30.61,77400.0,21.1988,21.2196,21.1988,21.2057,77400.0
2012-04-20 10:55:00,30.61,30.62,30.57,30.6,109200.0,21.2057,21.2126,21.178,21.1988,109200.0
2012-04-20 11:00:00,30.6,30.62,30.54,30.55,58400.0,21.1988,21.2126,21.1572,21.1641,58400.0
2012-04-20 11:05:00,30.55,30.58,30.55,30.56,25000.0,21.1641,21.1849,21.1641,21.1711,25000.0
2012-04-20 11:10:00,30.55,30.58,30.55,30.57,29900.0,21.1641,21.1849,21.1641,21.178,29900.0
2012-04-20 11:15:00,30.57,30.57,30.56,30.57,12400.0,21.178,21.178,21.1711,21.178,12400.0
2012-04-20 11:20:00,30.57,30.6,30.57,30.58,39100.0,21.178,21.1988,21.178,21.1849,39100.0
2012-04-20 11:25:00,30.59,30.6,30.55,30.6,81400.0,21.1919,21.1988,21.1641,21.1988,81400.0
2012-04-20 11:30:00,30.6,30.62,30.59,30.61,44000.0,21.1988,21.2126,21.1919,21.2057,44000.0
2012-04-20 11:35:00,30.61,30.62,30.58,30.6,111500.0,21.2057,21.2126,21.1849,21.1988,111500.0
2012-04-20 11:40:00,30.61,30.64,30.61,30.63,103800.0,21.2057,21.2265,21.2057,21.2196,103800.0
2012-04-20 11:45:00,30.63,30.66,30.63,30.65,37100.0,21.2196,21.2404,21.2196,21.2334,37100.0
2012-04-20 11:50:00,30.65,30.72,30.65,30.71,83500.0,21.2334,21.2819,21.2334,21.275,83500.0
2012-04-20 11:55:00,30.71,30.71,30.7,30.7,19800.0,21.275,21.275,21.2681,21.2681,19800.0
2012-04-20 12:00:00,30.7,30.71,30.7,30.7,13100.0,21.2681,21.275,21.2681,21.2681,13100.0
2012-04-20 12:05:00,30.71,30.71,30.68,30.68,38500.0,21.275,21.275,21.2542,21.2542,38500.0
2012-04-20 12:10:00,30.68,30.71,30.68,30.71,21900.0,21.2542,21.275,21.2542,21.275,21900.0
2012-04-20 12:15:00,30.72,30.74,30.71,30.74,11000.0,21.2819,21.2958,21.275,21.2958,11000.0
2012-04-20 12:20:00,30.75,30.79,30.75,30.77,15200.0,21.3027,21.3304,21.3027,21.3166,15200.0
2012-04-20 12:25:00,30.77,30.81,30.77,30.81,20300.0,21.3166,21.3443,21.3166,21.3443,20300.0
2012-04-20 12:30:00,30.81,30.82,30.8,30.81,10500.0,21.3443,21.3512,21.3373,21.3443,10500.0
2012-04-20 12:35:00,30.82,30.89,30.82,30.88,52900.0,21.3512,21.3997,21.3512,21.3928,52900.0
2012-04-20 12:40:00,30.87,30.88,30.79,30.79,49900.0,21.3858,21.3928,21.3304,21.3304,49900.0
2012-04-20 12:45:00,30.8,30.8,30.74,30.8,77200.0,21.3373,21.3373,21.2958,21.3373,77200.0
2012-04-20 12:50:00,30.8,30.84,30.79,30.84,11400.0,21.3373,21.365,21.3304,21.365,11400.0
2012-04-20 12:55:00,30.84,30.85,30.83,30.84,17600.0,21.365,21.372,21.3581,21.365,17600.0
2012-04-20 13:00:00,30.84,30.86,30.83,30.86,17100.0,21.365,21.3789,21.3581,21.3789,17100.0
2012-04-20 13:05:00,30.86,30.87,30.85,30.87,10200.0,21.3789,21.3858,21.372,21.3858,10200.0
2012-04-20 13:10:00,30.87,30.88,30.86,30.88,10200.0,21.3858,21.3928,21.3789,21.3928,10200.0
2012-04-20 13:15:00,30.87,30.88,30.87,30.87,13700.0,21.3858,21.3928,21.3858,21.3858,13700.0
2012-04-20 13:20:00,30.88,30.88,30.87,30.87,14700.0,21.3928,21.3928,21.3858,21.3858,14700.0
2012-04-20 13:25:00,30.87,30.88,30.78,30.81,61300.0,21.3858,21.3928,21.3235,21.3443,61300.0
2012-04-20 13:30:00,30.81,30.82,30.79,30.81,20900.0,21.3443,21.3512,21.3304,21.3443,20900.0
2012-04-20 13:35:00,30.81,30.83,30.81,30.82,23000.0,21.3443,21.3581,21.3443,21.3512,23000.0
2012-04-20 13:40:00,30.82,30.83,30.81,30.81,19600.0,21.3512,21.3581,21.3443,21.3443,19600.0
2012-04-20 13:45:00,30.81,30.82,30.77,30.81,88200.0,21.3443,21.3512,21.3166,21.3443,88200.0
2012-04-20 13:50:00,30.82,30.82,30.79,30.8,36800.0,21.3512,21.3512,21.3304,21.3373,36800.0
2012-04-20 13:55:00,30.79,30.8,30.78,30.8,12900.0,21.3304,21.3373,21.3235,21.3373,12900.0
2012-04-20 14:00:00,30.8,30.8,30.78,30.79,18400.0,21.3373,21.3373,21.3235,21.3304,18400.0
2012-04-20 14:05:00,30.78,30.81,30.77,30.78,46800.0,21.3235,21.3443,21.3166,21.3235,46800.0
2012-04-20 14:10:00,30.78,30.81,30.78,30.8,18500.0,21.3235,21.3443,21.3235,21.3373,18500.0
2012-04-20 14:15:00,30.8,30.83,30.79,30.81,28900.0,21.3373,21.3581,21.3304,21.3443,28900.0
2012-04-20 14:20:00,30.8,30.8,30.78,30.78,22400.0,21.3373,21.3373,21.3235,21.3235,22400.0
2012-04-20 14:25:00,30.78,30.83,30.77,30.8,30900.0,21.3235,21.3581,21.3166,21.3373,30900.0
2012-04-20 14:30:00,30.8,30.81,30.77,30.8,26800.0,21.3373,21.3443,21.3166,21.3373,26800.0
2012-04-20 14:35:00,30.81,30.81,30.8,30.81,10100.0,21.3443,21.3443,21.3373,21.3443,10100.0
2012-04-20 14:40:00,30.81,30.81,30.8,30.81,14900.0,21.3443,21.3443,21.3373,21.3443,14900.0
2012-04-20 14:45:00,30.8,30.8,30.74,30.74,41000.0,21.3373,21.3373,21.2958,21.2958,41000.0
2012-04-20 14:50:00,30.74,30.75,30.74,30.74,10300.0,21.2958,21.3027,21.2958,21.2958,10300.0
2012-04-20 14:55:00,30.74,30.75,30.73,30.74,28300.0,21.2958,21.3027,21.2888,21.2958,28300.0
2012-04-20 15:00:00,30.74,30.76,30.74,30.75,50100.0,21.2958,21.3096,21.2958,21.3027,50100.0
2012-04-20 15:05:00,30.76,30.76,30.72,30.72,33200.0,21.3096,21.3096,21.2819,21.2819,33200.0
2012-04-20 15:10:00,30.72,30.75,30.71,30.75,39200.0,21.2819,21.3027,21.275,21.3027,39200.0
2012-04-20 15:15:00,30.75,30.78,30.74,30.77,33200.0,21.3027,21.3235,21.2958,21.3166,33200.0
2012-04-20 15:20:00,30.78,30.79,30.71,30.71,81700.0,21.3235,21.3304,21.275,21.275,81700.0
2012-04-20 15:25:00,30.71,30.72,30.67,30.67,145700.0,21.275,21.2819,21.2473,21.2473,145700.0
2012-04-20 15:30:00,30.68,30.7,30.67,30.67,90700.0,21.2542,21.2681,21.2473,21.2473,90700.0
2012-04-20 15:35:00,30.67,30.68,30.66,30.68,62100.0,21.2473,21.2542,21.2404,21.2542,62100.0
2012-04-20 15:40:00,30.68,30.69,30.67,30.69,63700.0,21.2542,21.2611,21.2473,21.2611,63700.0
2012-04-20 15:45:00,30.69,30.72,30.67,30.72,134400.0,21.2611,21.2819,21.2473,21.2819,134400.0
2012-04-20 15:50:00,30.72,30.73,30.69,30.73,123700.0,21.2819,21.2888,21.2611,21.2888,123700.0
2012-04-20 15:55:00,30.73,30.74,30.7,30.71,202700.0,21.2888,21.2958,21.2681,21.275,202700.0
2012-04-23 09:30:00,30.42,30.42,30.35,30.36,69400.0,21.0741,21.0741,21.0256,21.0325,69400.0
2012-04-23 09:35:00,30.36,30.46,30.34,30.45,40100.0,21.0325,21.1018,21.0187,21.0949,40100.0
2012-04-23 09:40:00,30.45,30.47,30.37,30.37,45300.0,21.0949,21.1087,21.0394,21.0394,45300.0
2012-04-23 09:45:00,30.38,30.4,30.37,30.39,21000.0,21.0464,21.0602,21.0394,21.0533,21000.0
2012-04-23 09:50:00,30.38,30.38,30.31,30.32,40600.0,21.0464,21.0464,20.9979,21.0048,40600.0
2012-04-23 09:55:00,30.31,30.34,30.27,30.28,59000.0,20.9979,21.0187,20.9702,20.9771,59000.0
2012-04-23 10:00:00,30.29,30.29,30.19,30.23,87600.0,20.984,20.984,20.9147,20.9425,87600.0
2012-04-23 10:05:00,30.22,30.23,30.14,30.2,65600.0,20.9355,20.9425,20.8801,20.9217,65600.0
2012-04-23 10:10:00,30.2,30.23,30.19,30.23,59900.0,20.9217,20.9425,20.9147,20.9425,59900.0
2012-04-23 10:15:00,30.23,30.24,30.2,30.21,100700.0,20.9425,20.9494,20.9217,20.9286,100700.0
2012-04-23 10:20:00,30.2,30.26,30.19,30.22,105300.0,20.9217,20.9632,20.9147,20.9355,105300.0
2012-04-23 10:25:00,30.23,30.27,30.18,30.27,81100.0,20.9425,20.9702,20.9078,20.9702,81100.0
2012-04-23 10:30:00,30.27,30.29,30.21,30.28,46900.0,20.9702,20.984,20.9286,20.9771,46900.0
2012-04-23 10:35:00,30.27,30.31,30.24,30.31,44900.0,20.9702,20.9979,20.9494,20.9979,44900.0
2012-04-23 10:40:00,30.3,30.3,30.26,30.26,67000.0,20.991,20.991,20.9632,20.9632,67000.0
2012-04-23 10:45:00,30.27,30.27,30.21,30.21,73600.0,20.9702,20.9702,20.9286,20.9286,73600.0
2012-04-23 10:50:00,30.22,30.28,30.2,30.28,64100.0,20.9355,20.9771,20.9217,20.9771,64100.0
2012-04-23 10:55:00,30.28,30.29,30.23,30.23,66000.0,20.9771,20.984,20.9425,20.9425,66000.0
2012-04-23 11:00:00,30.23,30.29,30.22,30.28,68900.0,20.9425,20.984,20.9355,20.9771,68900.0
2012-04-23 11:05:00,30.28,30.29,30.23,30.24,39400.0,20.9771,20.984,20.9425,20.9494,39400.0
2012-04-23 11:10:00,30.24,30.28,30.23,30.26,60700.0,20.9494,20.9771,20.9425,20.9632,60700.0
2012-04-23 11:15:00,30.26,30.29,30.23,30.26,29500.0,20.9632,20.984,20.9425,20.9632,29500.0
2012-04-23 11:20:00,30.25,30.27,30.24,30.26,21700.0,20.9563,20.9702,20.9494,20.9632,21700.0
2012-04-23 11:25:00,30.25,30.28,30.23,30.25,44600.0,20.9563,20.9771,20.9425,20.9563,44600.0
2012-04-23 11:30:00,30.25,30.26,30.25,30.26,9400.0,20.9563,20.9632,20.9563,20.9632,9400.0
2012-04-23 11:35:00,30.25,30.29,30.25,30.29,47200.0,20.9563,20.984,20.9563,20.984,47200.0
2012-04-23 11:40:00,30.29,30.3,30.28,30.3,15400.0,20.984,20.991,20.9771,20.991,15400.0
2012-04-23 11:45:00,30.3,30.31,30.28,30.29,39500.0,20.991,20.9979,20.9771,20.984,39500.0
2012-04-23 11:50:00,30.29,30.32,30.27,30.31,34400.0,20.984,21.0048,20.9702,20.9979,34400.0
2012-04-23 11:55:00,30.31,30.33,30.3,30.3,19100.0,20.9979,21.0117,20.991,20.991,19100.0
2012-04-23 12:00:00,30.3,30.35,30.3,30.35,25600.0,20.991,21.0256,20.991,21.0256,25600.0
2012-04-23 12:05:00,30.35,30.36,30.33,30.35,60800.0,21.0256,21.0325,21.0117,21.0256,60800.0
2012-04-23 12:10:00,30.34,30.34,30.32,30.33,28400.0,21.0187,21.0187,21.0048,21.0117,28400.0
2012-04-23 12:15:00,30.33,30.34,30.31,30.32,21000.0,21.0117,21.0187,20.9979,21.0048,21000.0
2012-04-23 12:20:00,30.32,30.34,30.3,30.34,25100.0,21.0048,21.0187,20.991,21.0187,25100.0
2012-04-23 12:25:00,30.34,30.34,30.33,30.33,20100.0,21.0187,21.0187,21.0117,21.0117,20100.0
2012-04-23 12:30:00,30.33,30.33,30.29,30.32,64600.0,21.0117,21.0117,20.984,21.0048,64600.0
2012-04-23 12:35:00,30.31,30.35,30.3,30.3,68000.0,20.9979,21.0256,20.991,20.991,68000.0
2012-04-23 12:40:00,30.3,30.34,30.3,30.34,29900.0,20.991,21.0187,20.991,21.0187,29900.0
2012-04-23 12:45:00,30.34,30.34,30.3,30.31,25700.0,21.0187,21.0187,20.991,20.9979,25700.0
2012-04-23 12:50:00,30.32,30.34,30.31,30.33,14000.0,21.0048,21.0187,20.9979,21.0117,14000.0
2012-04-23 12:55:00,30.33,30.36,30.33,30.36,25700.0,21.0117,21.0325,21.0117,21.0325,25700.0
2012-04-23 13:00:00,30.36,30.39,30.36,30.39,31300.0,21.0325,21.0533,21.0325,21.0533,31300.0
2012-04-23 13:05:00,30.39,30.4,30.38,30.4,18200.0,21.0533,21.0602,21.0464,21.0602,18200.0
2012-04-23 13:10:00,30.4,30.42,30.4,30.42,31900.0,21.0602,21.0741,21.0602,21.0741,31900.0
2012-04-23 13:15:00,30.42,30.42,30.38,30.39,41100.0,21.0741,21.0741,21.0464,21.0533,41100.0
2012-04-23 13:20:00,30.38,30.43,30.38,30.43,27900.0,21.0464,21.081,21.0464,21.081,27900.0
2012-04-23 13:25:00,30.42,30.43,30.37,30.38,37900.0,21.0741,21.081,21.0394,21.0464,37900.0
2012-04-23 13:30:00,30.4,30.4,30.38,30.39,32600.0,21.0602,21.0602,21.0464,21.0533,32600.0
2012-04-23 13:35:00,30.39,30.4,30.39,30.39,7400.0,21.0533,21.0602,21.0533,21.0533,7400.0
2012-04-23 13:40:00,30.39,30.41,30.39,30.4,29200.0,21.0533,21.0672,21.0533,21.0602,29200.0
2012-04-23 13:45:00,30.39,30.4,30.37,30.39,24700.0,21.0533,21.0602,21.0394,21.0533,24700.0
2012-04-23 13:50:00,30.39,30.41,30.38,30.38,32700.0,21.0533,21.0672,21.0464,21.0464,32700.0
2012-04-23 13:55:00,30.38,30.4,30.38,30.4,11700.0,21.0464,21.0602,21.0464,21.0602,11700.0
2012-04-23 14:00:00,30.4,30.4,30.34,30.37,40000.0,21.0602,21.0602,21.0187,21.0394,40000.0
2012-04-23 14:05:00,30.37,30.37,30.34,30.35,68400.0,21.0394,21.0394,21.0187,21.0256,68400.0
2012-04-23 14:10:00,30.35,30.37,30.33,30.37,35900.0,21.0256,21.0394,21.0117,21.0394,35900.0
2012-04-23 14:15:00,30.37,30.39,30.36,30.39,23100.0,21.0394,21.0533,21.0325,21.0533,23100.0
2012-04-23 14:20:00,30.39,30.45,30.39,30.43,49500.0,21.0533,21.0949,21.0533,21.081,49500.0
2012-04-23 14:25:00,30.43,30.44,30.42,30.43,23100.0,21.081,21.0879,21.0741,21.081,23100.0
2012-04-23 14:30:00,30.43,30.46,30.42,30.46,25700.0,21.081,21.1018,21.0741,21.1018,25700.0
2012-04-23 14:35:00,30.45,30.47,30.45,30.47,30100.0,21.0949,21.1087,21.0949,21.1087,30100.0
2012-04-23 14:40:00,30.47,30.47,30.46,30.46,37600.0,21.1087,21.1087,21.1018,21.1018,37600.0
2012-04-23 14:45:00,30.46,30.46,30.43,30.45,48100.0,21.1018,21.1018,21.081,21.0949,48100.0
2012-04-23 14:50:00,30.45,30.46,30.43,30.45,38000.0,21.0949,21.1018,21.081,21.0949,38000.0
2012-04-23 14:55:00,30.45,30.45,30.42,30.42,46900.0,21.0949,21.0949,21.0741,21.0741,46900.0
2012-04-23 15:00:00,30.42,30.43,30.4,30.42,43200.0,21.0741,21.081,21.0602,21.0741,43200.0
2012-04-23 15:05:00,30.42,30.45,30.4,30.41,87100.0,21.0741,21.0949,21.0602,21.0672,87100.0
2012-04-23 15:10:00,30.4,30.43,30.35,30.38,73800.0,21.0602,21.081,21.0256,21.0464,73800.0
2012-04-23 15:15:00,30.37,30.4,30.36,30.39,20200.0,21.0394,21.0602,21.0325,21.0533,20200.0
2012-04-23 15:20:00,30.38,30.4,30.37,30.39,51900.0,21.0464,21.0602,21.0394,21.0533,51900.0
2012-04-23 15:25:00,30.38,30.39,30.38,30.39,12000.0,21.0464,21.0533,21.0464,21.0533,12000.0
2012-04-23 15:30:00,30.38,30.39,30.36,30.38,65000.0,21.0464,21.0533,21.0325,21.0464,65000.0
2012-04-23 15:35:00,30.37,30.38,30.36,30.38,53800.0,21.0394,21.0464,21.0325,21.0464,53800.0
2012-04-23 15:40:00,30.38,30.38,30.35,30.37,66900.0,21.0464,21.0464,21.0256,21.0394,66900.0
2012-04-23 15:45:00,30.36,30.38,30.35,30.38,126600.0,21.0325,21.0464,21.0256,21.0464,126600.0
2012-04-23 15:50:00,30.37,30.42,30.37,30.41,117700.0,21.0394,21.0741,21.0394,21.0672,117700.0
2012-04-23 15:55:00,30.41,30.46,30.4,30.41,366500.0,21.0672,21.1018,21.0602,21.0672,366500.0
2012-04-24 09:30:00,30.48,30.66,30.37,30.64,62100.0,21.1157,21.2404,21.0394,21.2265,62100.0
2012-04-24 09:35:00,30.62,30.7,30.6,30.65,72200.0,21.2126,21.2681,21.1988,21.2334,72200.0
2012-04-24 09:40:00,30.65,30.72,30.63,30.66,30300.0,21.2334,21.2819,21.2196,21.2404,30300.0
2012-04-24 09:45:00,30.66,30.73,30.63,30.71,29900.0,21.2404,21.2888,21.2196,21.275,29900.0
2012-04-24 09:50:00,30.71,30.8,30.7,30.78,59600.0,21.275,21.3373,21.2681,21.3235,59600.0
2012-04-24 09:55:00,30.79,30.82,30.76,30.8,41900.0,21.3304,21.3512,21.3096,21.3373,41900.0
2012-04-24 10:00:00,30.8,30.87,30.77,30.85,68600.0,21.3373,21.3858,21.3166,21.372,68600.0
2012-04-24 10:05:00,30.86,30.95,30.85,30.9,43100.0,21.3789,21.4413,21.372,21.4066,43100.0
2012-04-24 10:10:00,30.89,30.91,30.81,30.83,42700.0,21.3997,21.4135,21.3443,21.3581,42700.0
2012-04-24 10:15:00,30.81,30.83,30.79,30.81,64000.0,21.3443,21.3581,21.3304,21.3443,64000.0
2012-04-24 10:20:00,30.8,30.83,30.79,30.81,63700.0,21.3373,21.3581,21.3304,21.3443,63700.0
2012-04-24 10:25:00,30.81,30.82,30.79,30.81,36000.0,21.3443,21.3512,21.3304,21.3443,36000.0
2012-04-24 10:30:00,30.81,30.87,30.81,30.86,55500.0,21.3443,21.3858,21.3443,21.3789,55500.0
2012-04-24 10:35:00,30.85,30.89,30.85,30.87,45300.0,21.372,21.3997,21.372,21.3858,45300.0
2012-04-24 10:40:00,30.87,30.91,30.86,30.91,28800.0,21.3858,21.4135,21.3789,21.4135,28800.0
2012-04-24 10:45:00,30.91,30.96,30.9,30.95,43000.0,21.4135,21.4482,21.4066,21.4413,43000.0
2012-04-24 10:50:00,30.95,30.96,30.94,30.96,20900.0,21.4413,21.4482,21.4343,21.4482,20900.0
2012-04-24 10:55:00,30.96,30.99,30.95,30.98,28600.0,21.4482,21.469,21.4413,21.462,28600.0
2012-04-24 11:00:00,30.97,30.99,30.96,30.97,41900.0,21.4551,21.469,21.4482,21.4551,41900.0
2012-04-24 11:05:00,30.97,30.99,30.95,30.99,178800.0,21.4551,21.469,21.4413,21.469,178800.0
2012-04-24 11:10:00,30.98,31.01,30.96,31.0,47300.0,21.462,21.4828,21.4482,21.4759,47300.0
2012-04-24 11:15:00,31.0,31.04,31.0,31.03,83400.0,21.4759,21.5036,21.4759,21.4967,83400.0
2012-04-24 11:20:00,31.03,31.05,31.02,31.04,13600.0,21.4967,21.5105,21.4897,21.5036,13600.0
2012-04-24 11:25:00,31.04,31.08,31.03,31.03,33600.0,21.5036,21.5313,21.4967,21.4967,33600.0
2012-04-24 11:30:00,31.04,31.04,31.0,31.01,16400.0,21.5036,21.5036,21.4759,21.4828,16400.0
2012-04-24 11:35:00,31.0,31.01,30.96,30.99,24100.0,21.4759,21.4828,21.4482,21.469,24100.0
2012-04-24 11:40:00,30.98,31.02,30.98,31.0,27500.0,21.462,21.4897,21.462,21.4759,27500.0
2012-04-24 11:45:00,31.0,31.04,31.0,31.03,44200.0,21.4759,21.5036,21.4759,21.4967,44200.0
2012-04-24 11:50:00,31.04,31.07,31.04,31.06,27700.0,21.5036,21.5244,21.5036,21.5175,27700.0
2012-04-24 11:55:00,31.05,31.06,31.04,31.05,22100.0,21.5105,21.5175,21.5036,21.5105,22100.0
2012-04-24 12:00:00,31.04,31.07,31.03,31.07,41700.0,21.5036,21.5244,21.4967,21.5244,41700.0
2012-04-24 12:05:00,31.07,31.11,31.06,31.08,35200.0,21.5244,21.5521,21.5175,21.5313,35200.0
2012-04-24 12:10:00,31.08,31.09,31.02,31.03,40100.0,21.5313,21.5382,21.4897,21.4967,40100.0
2012-04-24 12:15:00,31.02,31.03,30.99,30.99,21800.0,21.4897,21.4967,21.469,21.469,21800.0
2012-04-24 12:20:00,30.99,31.0,30.99,31.0,14200.0,21.469,21.4759,21.469,21.4759,14200.0
2012-04-24 12:25:00,31.0,31.03,30.99,31.03,96300.0,21.4759,21.4967,21.469,21.4967,96300.0
2012-04-24 12:30:00,31.02,31.03,30.99,30.99,33100.0,21.4897,21.4967,21.469,21.469,33100.0
2012-04-24 12:35:00,31.0,31.0,30.97,30.98,21700.0,21.4759,21.4759,21.4551,21.462,21700.0
2012-04-24 12:40:00,30.99,30.99,30.96,30.97,20500.0,21.469,21.469,21.4482,21.4551,20500.0
2012-04-24 12:45:00,30.97,30.98,30.95,30.97,30600.0,21.4551,21.462,21.4413,21.4551,30600.0
2012-04-24 12:50:00,30.96,30.96,30.92,30.95,76800.0,21.4482,21.4482,21.4205,21.4413,76800.0
2012-04-24 12:55:00,30.95,30.98,30.94,30.96,29700.0,21.4413,21.462,21.4343,21.4482,29700.0
2012-04-24 13:00:00,30.96,30.96,30.95,30.95,26500.0,21.4482,21.4482,21.4413,21.4413,26500.0
2012-04-24 13:05:00,30.96,30.99,30.95,30.96,40800.0,21.4482,21.469,21.4413,21.4482,40800.0
2012-04-24 13:10:00,30.97,30.98,30.96,30.97,14700.0,21.4551,21.462,21.4482,21.4551,14700.0
2012-04-24 13:15:00,30.97,30.98,30.96,30.97,34500.0,21.4551,21.462,21.4482,21.4551,34500.0
2012-04-24 13:20:00,30.98,31.0,30.97,30.98,20500.0,21.462,21.4759,21.4551,21.462,20500.0
2012-04-24 13:25:00,30.99,31.0,30.98,31.0,15200.0,21.469,21.4759,21.462,21.4759,15200.0
2012-04-24 13:30:00,31.0,31.03,30.99,31.01,27800.0,21.4759,21.4967,21.469,21.4828,27800.0
2012-04-24 13:35:00,31.0,31.01,30.99,31.0,19500.0,21.4759,21.4828,21.469,21.4759,19500.0
2012-04-24 13:40:00,30.99,31.0,30.97,30.98,11200.0,21.469,21.4759,21.4551,21.462,11200.0
2012-04-24 13:45:00,30.98,30.98,30.97,30.97,5700.0,21.462,21.462,21.4551,21.4551,5700.0
2012-04-24 13:50:00,30.97,31.0,30.96,30.96,45900.0,21.4551,21.4759,21.4482,21.4482,45900.0
2012-04-24 13:55:00,30.96,30.96,30.89,30.9,62100.0,21.4482,21.4482,21.3997,21.4066,62100.0
2012-04-24 14:00:00,30.89,30.9,30.88,30.9,40400.0,21.3997,21.4066,21.3928,21.4066,40400.0
2012-04-24 14:05:00,30.9,30.91,30.89,30.9,16900.0,21.4066,21.4135,21.3997,21.4066,16900.0
2012-04-24 14:10:00,30.9,30.9,30.88,30.9,19100.0,21.4066,21.4066,21.3928,21.4066,19100.0
2012-04-24 14:15:00,30.9,30.9,30.89,30.9,13400.0,21.4066,21.4066,21.3997,21.4066,13400.0
2012-04-24 14:20:00,30.89,30.9,30.89,30.9,9400.0,21.3997,21.4066,21.3997,21.4066,9400.0
2012-04-24 14:25:00,30.89,30.9,30.89,30.9,10900.0,21.3997,21.4066,21.3997,21.4066,10900.0
2012-04-24 14:30:00,30.89,30.91,30.87,30.91,38100.0,21.3997,21.4135,21.3858,21.4135,38100.0
2012-04-24 14:35:00,30.9,30.96,30.9,30.96,52500.0,21.4066,21.4482,21.4066,21.4482,52500.0
2012-04-24 14:40:00,30.96,30.96,30.94,30.95,13200.0,21.4482,21.4482,21.4343,21.4413,13200.0
2012-04-24 14:45:00,30.95,30.95,30.94,30.95,10600.0,21.4413,21.4413,21.4343,21.4413,10600.0
2012-04-24 14:50:00,30.95,30.96,30.94,30.96,29200.0,21.4413,21.4482,21.4343,21.4482,29200.0
2012-04-24 14:55:00,30.96,30.96,30.95,30.96,17200.0,21.4482,21.4482,21.4413,21.4482,17200.0
2012-04-24 15:00:00,30.95,30.96,30.91,30.91,29000.0,21.4413,21.4482,21.4135,21.4135,29000.0
2012-04-24 15:05:00,30.92,30.93,30.91,30.92,30100.0,21.4205,21.4274,21.4135,21.4205,30100.0
2012-04-24 15:10:00,30.93,30.95,30.92,30.94,27900.0,21.4274,21.4413,21.4205,21.4343,27900.0
2012-04-24 15:15:00,30.95,30.97,30.93,30.95,60200.0,21.4413,21.4551,21.4274,21.4413,60200.0
2012-04-24 15:20:00,30.95,30.99,30.95,30.98,40500.0,21.4413,21.469,21.4413,21.462,40500.0
2012-04-24 15:25:00,30.97,30.98,30.93,30.93,25500.0,21.4551,21.462,21.4274,21.4274,25500.0
2012-04-24 15:30:00,30.93,30.98,30.93,30.98,57200.0,21.4274,21.462,21.4274,21.462,57200.0
2012-04-24 15:35:00,30.98,31.0,30.98,30.98,40200.0,21.462,21.4759,21.462,21.462,40200.0
2012-04-24 15:40:00,30.99,30.99,30.95,30.96,59600.0,21.469,21.469,21.4413,21.4482,59600.0
2012-04-24 15:45:00,30.96,30.99,30.95,30.97,139200.0,21.4482,21.469,21.4413,21.4551,139200.0
2012-04-24 15:50:00,30.96,30.97,30.96,30.96,56700.0,21.4482,21.4551,21.4482,21.4482,56700.0
2012-04-24 15:55:00,30.96,30.98,30.94,30.95,421100.0,21.4482,21.462,21.4343,21.4413,421100.0
2012-04-25 09:30:00,31.18,31.18,31.04,31.07,75800.0,21.6006,21.6006,21.5036,21.5244,75800.0
2012-04-25 09:35:00,31.06,31.1,31.0,31.02,32500.0,21.5175,21.5452,21.4759,21.4897,32500.0
2012-04-25 09:40:00,31.02,31.06,31.0,31.06,41300.0,21.4897,21.5175,21.4759,21.5175,41300.0
2012-04-25 09:45:00,31.06,31.12,31.06,31.12,54200.0,21.5175,21.559,21.5175,21.559,54200.0
2012-04-25 09:50:00,31.12,31.12,31.09,31.11,46000.0,21.559,21.559,21.5382,21.5521,46000.0
2012-04-25 09:55:00,31.11,31.12,31.07,31.09,54100.0,21.5521,21.559,21.5244,21.5382,54100.0
2012-04-25 10:00:00,31.09,31.12,31.09,31.12,35000.0,21.5382,21.559,21.5382,21.559,35000.0
2012-04-25 10:05:00,31.11,31.16,31.1,31.1,61800.0,21.5521,21.5867,21.5452,21.5452,61800.0
2012-04-25 10:10:00,31.11,31.11,31.08,31.09,47000.0,21.5521,21.5521,21.5313,21.5382,47000.0
2012-04-25 10:15:00,31.09,31.12,31.08,31.11,26300.0,21.5382,21.559,21.5313,21.5521,26300.0
2012-04-25 10:20:00,31.1,31.1,31.07,31.09,55600.0,21.5452,21.5452,21.5244,21.5382,55600.0
2012-04-25 10:25:00,31.08,31.11,31.08,31.09,35900.0,21.5313,21.5521,21.5313,21.5382,35900.0
2012-04-25 10:30:00,31.1,31.1,31.03,31.03,119900.0,21.5452,21.5452,21.4967,21.4967,119900.0
2012-04-25 10:35:00,31.03,31.04,30.93,30.93,46500.0,21.4967,21.5036,21.4274,21.4274,46500.0
2012-04-25 10:40:00,30.93,30.96,30.92,30.93,20500.0,21.4274,21.4482,21.4205,21.4274,20500.0
2012-04-25 10:45:00,30.92,30.93,30.86,30.86,50900.0,21.4205,21.4274,21.3789,21.3789,50900.0
2012-04-25 10:50:00,30.87,30.88,30.85,30.85,27200.0,21.3858,21.3928,21.372,21.372,27200.0
2012-04-25 10:55:00,30.85,30.86,30.84,30.85,9400.0,21.372,21.3789,21.365,21.372,9400.0
2012-04-25 11:00:00,30.85,30.9,30.83,30.9,61000.0,21.372,21.4066,21.3581,21.4066,61000.0
2012-04-25 11:05:00,30.91,30.94,30.86,30.86,42500.0,21.4135,21.4343,21.3789,21.3789,42500.0
2012-04-25 11:10:00,30.86,30.87,30.82,30.83,54100.0,21.3789,21.3858,21.3512,21.3581,54100.0
2012-04-25 11:15:00,30.84,30.86,30.83,30.85,22600.0,21.365,21.3789,21.3581,21.372,22600.0
2012-04-25 11:20:00,30.86,30.94,30.85,30.93,33700.0,21.3789,21.4343,21.372,21.4274,33700.0
2012-04-25 11:25:00,30.92,30.96,30.92,30.95,13800.0,21.4205,21.4482,21.4205,21.4413,13800.0
2012-04-25 11:30:00,30.96,30.96,30.91,30.93,22700.0,21.4482,21.4482,21.4135,21.4274,22700.0
2012-04-25 11:35:00,30.92,30.95,30.92,30.92,13700.0,21.4205,21.4413,21.4205,21.4205,13700.0
2012-04-25 11:40:00,30.92,30.96,30.92,30.93,34400.0,21.4205,21.4482,21.4205,21.4274,34400.0
2012-04-25 11:45:00,30.93,30.93,30.89,30.89,14000.0,21.4274,21.4274,21.3997,21.3997,14000.0
2012-04-25 11:50:00,30.89,30.92,30.88,30.92,26600.0,21.3997,21.4205,21.3928,21.4205,26600.0
2012-04-25 11:55:00,30.93,30.94,30.92,30.93,17900.0,21.4274,21.4343,21.4205,21.4274,17900.0
2012-04-25 12:00:00,30.92,30.93,30.91,30.91,4000.0,21.4205,21.4274,21.4135,21.4135,4000.0
2012-04-25 12:05:00,30.91,30.91,30.88,30.89,16400.0,21.4135,21.4135,21.3928,21.3997,16400.0
2012-04-25 12:10:00,30.88,30.9,30.88,30.89,27000.0,21.3928,21.4066,21.3928,21.3997,27000.0
2012-04-25 12:15:00,30.9,30.91,30.88,30.89,38300.0,21.4066,21.4135,21.3928,21.3997,38300.0
2012-04-25 12:20:00,30.89,30.89,30.85,30.85,42400.0,21.3997,21.3997,21.372,21.372,42400.0
2012-04-25 12:25:00,30.85,30.87,30.85,30.87,27100.0,21.372,21.3858,21.372,21.3858,27100.0
2012-04-25 12:30:00,30.88,30.89,30.83,30.85,31900.0,21.3928,21.3997,21.3581,21.372,31900.0
2012-04-25 12:35:00,30.85,30.9,30.8,30.82,35900.0,21.372,21.4066,21.3373,21.3512,35900.0
2012-04-25 12:40:00,30.82,30.85,30.82,30.84,18300.0,21.3512,21.372,21.3512,21.365,18300.0
2012-04-25 12:45:00,30.84,30.85,30.84,30.85,9500.0,21.365,21.372,21.365,21.372,9500.0
2012-04-25 12:50:00,30.85,30.86,30.85,30.86,8500.0,21.372,21.3789,21.372,21.3789,8500.0
2012-04-25 12:55:00,30.86,30.89,30.86,30.89,11200.0,21.3789,21.3997,21.3789,21.3997,11200.0
2012-04-25 13:00:00,30.89,30.89,30.88,30.89,11000.0,21.3997,21.3997,21.3928,21.3997,11000.0
2012-04-25 13:05:00,30.89,30.9,30.88,30.88,29700.0,21.3997,21.4066,21.3928,21.3928,29700.0
2012-04-25 13:10:00,30.88,30.89,30.87,30.88,25500.0,21.3928,21.3997,21.3858,21.3928,25500.0
2012-04-25 13:15:00,30.89,30.9,30.88,30.9,18100.0,21.3997,21.4066,21.3928,21.4066,18100.0
2012-04-25 13:20:00,30.9,30.91,30.89,30.9,12500.0,21.4066,21.4135,21.3997,21.4066,12500.0
2012-04-25 13:25:00,30.9,30.9,30.89,30.89,7400.0,21.4066,21.4066,21.3997,21.3997,7400.0
2012-04-25 13:30:00,30.9,30.91,30.89,30.91,28500.0,21.4066,21.4135,21.3997,21.4135,28500.0
2012-04-25 13:35:00,30.91,30.93,30.9,30.9,32800.0,21.4135,21.4274,21.4066,21.4066,32800.0
2012-04-25 13:40:00,30.9,30.91,30.9,30.91,11500.0,21.4066,21.4135,21.4066,21.4135,11500.0
2012-04-25 13:45:00,30.9,30.91,30.9,30.9,9600.0,21.4066,21.4135,21.4066,21.4066,9600.0
2012-04-25 13:50:00,30.9,30.91,30.88,30.89,40600.0,21.4066,21.4135,21.3928,21.3997,40600.0
2012-04-25 13:55:00,30.88,30.89,30.86,30.87,24900.0,21.3928,21.3997,21.3789,21.3858,24900.0
2012-04-25 14:00:00,30.87,30.87,30.81,30.81,62700.0,21.3858,21.3858,21.3443,21.3443,62700.0
2012-04-25 14:05:00,30.82,30.82,30.8,30.8,17200.0,21.3512,21.3512,21.3373,21.3373,17200.0
2012-04-25 14:10:00,30.8,30.83,30.8,30.82,24000.0,21.3373,21.3581,21.3373,21.3512,24000.0
2012-04-25 14:15:00,30.82,30.82,30.79,30.8,34200.0,21.3512,21.3512,21.3304,21.3373,34200.0
2012-04-25 14:20:00,30.8,30.93,30.8,30.9,41500.0,21.3373,21.4274,21.3373,21.4066,41500.0
2012-04-25 14:25:00,30.9,30.91,30.84,30.85,50000.0,21.4066,21.4135,21.365,21.372,50000.0
2012-04-25 14:30:00,30.86,30.87,30.8,30.82,60000.0,21.3789,21.3858,21.3373,21.3512,60000.0
2012-04-25 14:35:00,30.81,30.82,30.78,30.8,44300.0,21.3443,21.3512,21.3235,21.3373,44300.0
2012-04-25 14:40:00,30.8,30.83,30.79,30.79,72500.0,21.3373,21.3581,21.3304,21.3304,72500.0
2012-04-25 14:45:00,30.79,30.84,30.79,30.84,36800.0,21.3304,21.365,21.3304,21.365,36800.0
2012-04-25 14:50:00,30.84,30.85,30.81,30.85,44500.0,21.365,21.372,21.3443,21.372,44500.0
2012-04-25 14:55:00,30.85,30.86,30.84,30.86,16600.0,21.372,21.3789,21.365,21.3789,16600.0
2012-04-25 15:00:00,30.86,30.89,30.85,30.89,26700.0,21.3789,21.3997,21.372,21.3997,26700.0
2012-04-25 15:05:00,30.89,30.89,30.84,30.87,36800.0,21.3997,21.3997,21.365,21.3858,36800.0
2012-04-25 15:10:00,30.87,30.87,30.8,30.8,26200.0,21.3858,21.3858,21.3373,21.3373,26200.0
2012-04-25 15:15:00,30.8,30.83,30.78,30.82,39200.0,21.3373,21.3581,21.3235,21.3512,39200.0
2012-04-25 15:20:00,30.83,30.84,30.82,30.84,12400.0,21.3581,21.365,21.3512,21.365,12400.0
2012-04-25 15:25:00,30.84,30.85,30.83,30.84,39300.0,21.365,21.372,21.3581,21.365,39300.0
2012-04-25 15:30:00,30.83,30.86,30.82,30.86,30900.0,21.3581,21.3789,21.3512,21.3789,30900.0
2012-04-25 15:35:00,30.86,30.92,30.86,30.91,39000.0,21.3789,21.4205,21.3789,21.4135,39000.0
2012-04-25 15:40:00,30.9,30.92,30.87,30.88,63400.0,21.4066,21.4205,21.3858,21.3928,63400.0
2012-04-25 15:45:00,30.88,30.89,30.84,30.88,64000.0,21.3928,21.3997,21.365,21.3928,64000.0
2012-04-25 15:50:00,30.88,30.91,30.87,30.91,73100.0,21.3928,21.4135,21.3858,21.4135,73100.0
2012-04-25 15:55:00,30.91,30.91,30.88,30.9,145500.0,21.4135,21.4135,21.3928,21.4066,145500.0
2012-04-26 09:30:00,30.74,30.77,30.56,30.59,65700.0,21.2958,21.3166,21.1711,21.1919,65700.0
2012-04-26 09:35:00,30.58,30.65,30.58,30.6,39400.0,21.1849,21.2334,21.1849,21.1988,39400.0
2012-04-26 09:40:00,30.61,30.63,30.53,30.53,60100.0,21.2057,21.2196,21.1503,21.1503,60100.0
2012-04-26 09:45:00,30.54,30.6,30.52,30.6,32000.0,21.1572,21.1988,21.1434,21.1988,32000.0
2012-04-26 09:50:00,30.61,30.65,30.6,30.61,15300.0,21.2057,21.2334,21.1988,21.2057,15300.0
2012-04-26 09:55:00,30.61,30.66,30.6,30.66,15800.0,21.2057,21.2404,21.1988,21.2404,15800.0
2012-04-26 10:00:00,30.66,30.73,30.65,30.72,32500.0,21.2404,21.2888,21.2334,21.2819,32500.0
2012-04-26 10:05:00,30.72,30.82,30.69,30.76,21600.0,21.2819,21.3512,21.2611,21.3096,21600.0
2012-04-26 10:10:00,30.76,30.76,30.69,30.72,20900.0,21.3096,21.3096,21.2611,21.2819,20900.0
2012-04-26 10:15:00,30.72,30.75,30.71,30.75,15500.0,21.2819,21.3027,21.275,21.3027,15500.0
2012-04-26 10:20:00,30.76,30.78,30.74,30.78,19100.0,21.3096,21.3235,21.2958,21.3235,19100.0
2012-04-26 10:25:00,30.79,30.85,30.79,30.85,29200.0,21.3304,21.372,21.3304,21.372,29200.0
2012-04-26 10:30:00,30.84,30.85,30.81,30.82,36600.0,21.365,21.372,21.3443,21.3512,36600.0
2012-04-26 10:35:00,30.82,30.84,30.81,30.82,8200.0,21.3512,21.365,21.3443,21.3512,8200.0
2012-04-26 10:40:00,30.81,30.85,30.78,30.85,23300.0,21.3443,21.372,21.3235,21.372,23300.0
2012-04-26 10:45:00,30.85,30.88,30.83,30.86,29700.0,21.372,21.3928,21.3581,21.3789,29700.0
2012-04-26 10:50:00,30.86,30.86,30.82,30.84,15100.0,21.3789,21.3789,21.3512,21.365,15100.0
2012-04-26 10:55:00,30.84,30.88,30.83,30.86,20700.0,21.365,21.3928,21.3581,21.3789,20700.0
2012-04-26 11:00:00,30.85,30.91,30.84,30.9,37600.0,21.372,21.4135,21.365,21.4066,37600.0
2012-04-26 11:05:00,30.91,30.98,30.91,30.95,40400.0,21.4135,21.462,21.4135,21.4413,40400.0
2012-04-26 11:10:00,30.95,30.97,30.93,30.95,33000.0,21.4413,21.4551,21.4274,21.4413,33000.0
2012-04-26 11:15:00,30.95,30.96,30.92,30.94,51000.0,21.4413,21.4482,21.4205,21.4343,51000.0
2012-04-26 11:20:00,30.94,30.95,30.91,30.94,44800.0,21.4343,21.4413,21.4135,21.4343,44800.0
2012-04-26 11:25:00,30.94,30.97,30.92,30.93,207900.0,21.4343,21.4551,21.4205,21.4274,207900.0
2012-04-26 11:30:00,30.93,30.99,30.92,30.99,30800.0,21.4274,21.469,21.4205,21.469,30800.0
2012-04-26 11:35:00,30.99,31.03,30.98,31.02,17800.0,21.469,21.4967,21.462,21.4897,17800.0
2012-04-26 11:40:00,31.03,31.04,31.0,31.03,41100.0,21.4967,21.5036,21.4759,21.4967,41100.0
2012-04-26 11:45:00,31.04,31.05,31.02,31.04,50800.0,21.5036,21.5105,21.4897,21.5036,50800.0
2012-04-26 11:50:00,31.04,31.05,31.03,31.03,16800.0,21.5036,21.5105,21.4967,21.4967,16800.0
2012-04-26 11:55:00,31.03,31.03,30.99,30.99,63400.0,21.4967,21.4967,21.469,21.469,63400.0
2012-04-26 12:00:00,30.98,31.01,30.98,31.0,23400.0,21.462,21.4828,21.462,21.4759,23400.0
2012-04-26 12:05:00,31.0,31.01,30.98,31.0,40600.0,21.4759,21.4828,21.462,21.4759,40600.0
2012-04-26 12:10:00,31.01,31.01,30.99,31.0,42600.0,21.4828,21.4828,21.469,21.4759,42600.0
2012-04-26 12:15:00,31.0,31.01,30.98,31.0,42700.0,21.4759,21.4828,21.462,21.4759,42700.0
2012-04-26 12:20:00,31.0,31.01,30.97,30.98,25100.0,21.4759,21.4828,21.4551,21.462,25100.0
2012-04-26 12:25:00,30.97,30.98,30.95,30.98,9000.0,21.4551,21.462,21.4413,21.462,9000.0
2012-04-26 12:30:00,30.98,30.98,30.93,30.94,23300.0,21.462,21.462,21.4274,21.4343,23300.0
2012-04-26 12:35:00,30.93,30.94,30.88,30.88,34400.0,21.4274,21.4343,21.3928,21.3928,34400.0
2012-04-26 12:40:00,30.89,30.92,30.88,30.91,38700.0,21.3997,21.4205,21.3928,21.4135,38700.0
2012-04-26 12:45:00,30.91,30.91,30.88,30.89,21900.0,21.4135,21.4135,21.3928,21.3997,21900.0
2012-04-26 12:50:00,30.9,30.92,30.89,30.92,8300.0,21.4066,21.4205,21.3997,21.4205,8300.0
2012-04-26 12:55:00,30.92,30.93,30.91,30.92,22000.0,21.4205,21.4274,21.4135,21.4205,22000.0
2012-04-26 13:00:00,30.92,30.93,30.88,30.89,24000.0,21.4205,21.4274,21.3928,21.3997,24000.0
2012-04-26 13:05:00,30.88,30.92,30.88,30.92,37600.0,21.3928,21.4205,21.3928,21.4205,37600.0
2012-04-26 13:10:00,30.91,30.92,30.88,30.89,40500.0,21.4135,21.4205,21.3928,21.3997,40500.0
2012-04-26 13:15:00,30.89,30.93,30.88,30.92,26100.0,21.3997,21.4274,21.3928,21.4205,26100.0
2012-04-26 13:20:00,30.91,30.97,30.91,30.97,15200.0,21.4135,21.4551,21.4135,21.4551,15200.0
2012-04-26 13:25:00,30.97,30.99,30.96,30.98,23200.0,21.4551,21.469,21.4482,21.462,23200.0
2012-04-26 13:30:00,30.98,30.99,30.95,30.95,15900.0,21.462,21.469,21.4413,21.4413,15900.0
2012-04-26 13:35:00,30.95,31.04,30.95,31.02,55500.0,21.4413,21.5036,21.4413,21.4897,55500.0
2012-04-26 13:40:00,31.02,31.03,30.97,30.97,39000.0,21.4897,21.4967,21.4551,21.4551,39000.0
2012-04-26 13:45:00,30.98,30.98,30.95,30.96,8900.0,21.462,21.462,21.4413,21.4482,8900.0
2012-04-26 13:50:00,30.96,31.0,30.95,31.0,27300.0,21.4482,21.4759,21.4413,21.4759,27300.0
2012-04-26 13:55:00,30.99,31.02,30.99,31.0,23200.0,21.469,21.4897,21.469,21.4759,23200.0
2012-04-26 14:00:00,31.0,31.03,30.98,30.98,64000.0,21.4759,21.4967,21.462,21.462,64000.0
2012-04-26 14:05:00,30.99,31.01,30.98,30.99,53000.0,21.469,21.4828,21.462,21.469,53000.0
2012-04-26 14:10:00,31.0,31.0,30.96,30.99,44700.0,21.4759,21.4759,21.4482,21.469,44700.0
2012-04-26 14:15:00,30.99,31.01,30.98,31.01,37000.0,21.469,21.4828,21.462,21.4828,37000.0
2012-04-26 14:20:00,31.0,31.02,31.0,31.0,43700.0,21.4759,21.4897,21.4759,21.4759,43700.0
2012-04-26 14:25:00,31.0,31.01,31.0,31.01,20300.0,21.4759,21.4828,21.4759,21.4828,20300.0
2012-04-26 14:30:00,31.01,31.02,30.99,31.0,26700.0,21.4828,21.4897,21.469,21.4759,26700.0
2012-04-26 14:35:00,31.0,31.01,30.98,30.98,46300.0,21.4759,21.4828,21.462,21.462,46300.0
2012-04-26 14:40:00,30.99,31.01,30.99,30.99,51600.0,21.469,21.4828,21.469,21.469,51600.0
2012-04-26 14:45:00,31.0,31.0,30.95,30.96,35600.0,21.4759,21.4759,21.4413,21.4482,35600.0
2012-04-26 14:50:00,30.96,30.98,30.95,30.97,15000.0,21.4482,21.462,21.4413,21.4551,15000.0
2012-04-26 14:55:00,30.98,31.0,30.97,31.0,34000.0,21.462,21.4759,21.4551,21.4759,34000.0
2012-04-26 15:00:00,31.0,31.0,30.99,30.99,27400.0,21.4759,21.4759,21.469,21.469,27400.0
2012-04-26 15:05:00,31.0,31.01,30.99,31.01,30200.0,21.4759,21.4828,21.469,21.4828,30200.0
2012-04-26 15:10:00,31.01,31.02,30.96,31.0,86800.0,21.4828,21.4897,21.4482,21.4759,86800.0
2012-04-26 15:15:00,31.0,31.05,31.0,31.04,35200.0,21.4759,21.5105,21.4759,21.5036,35200.0
2012-04-26 15:20:00,31.03,31.05,31.03,31.05,37300.0,21.4967,21.5105,21.4967,21.5105,37300.0
2012-04-26 15:25:00,31.04,31.05,31.03,31.04,58700.0,21.5036,21.5105,21.4967,21.5036,58700.0
2012-04-26 15:30:00,31.04,31.05,31.04,31.05,32100.0,21.5036,21.5105,21.5036,21.5105,32100.0
2012-04-26 15:35:00,31.04,31.05,31.04,31.05,49700.0,21.5036,21.5105,21.5036,21.5105,49700.0
2012-04-26 15:40:00,31.05,31.05,31.03,31.04,77800.0,21.5105,21.5105,21.4967,21.5036,77800.0
2012-04-26 15:45:00,31.04,31.06,31.01,31.04,124400.0,21.5036,21.5175,21.4828,21.5036,124400.0
2012-04-26 15:50:00,31.05,31.05,31.01,31.02,106700.0,21.5105,21.5105,21.4828,21.4897,106700.0
2012-04-26 15:55:00,31.02,31.03,30.98,31.03,310600.0,21.4897,21.4967,21.462,21.4967,310600.0
2012-04-27 09:30:00,31.17,31.24,31.07,31.13,58300.0,21.5937,21.6422,21.5244,21.566,58300.0
2012-04-27 09:35:00,31.13,31.16,31.05,31.14,23700.0,21.566,21.5867,21.5105,21.5729,23700.0
2012-04-27 09:40:00,31.15,31.19,31.15,31.16,32000.0,21.5798,21.6075,21.5798,21.5867,32000.0
2012-04-27 09:45:00,31.16,31.16,31.12,31.15,26000.0,21.5867,21.5867,21.559,21.5798,26000.0
2012-04-27 09:50:00,31.15,31.15,31.09,31.09,13700.0,21.5798,21.5798,21.5382,21.5382,13700.0
2012-04-27 09:55:00,31.1,31.17,31.1,31.14,16700.0,21.5452,21.5937,21.5452,21.5729,16700.0
2012-04-27 10:00:00,31.14,31.14,31.03,31.03,27500.0,21.5729,21.5729,21.4967,21.4967,27500.0
2012-04-27 10:05:00,31.04,31.06,31.03,31.04,22000.0,21.5036,21.5175,21.4967,21.5036,22000.0
2012-04-27 10:10:00,31.04,31.06,31.02,31.03,22100.0,21.5036,21.5175,21.4897,21.4967,22100.0
2012-04-27 10:15:00,31.02,31.04,30.99,31.02,25300.0,21.4897,21.5036,21.469,21.4897,25300.0
2012-04-27 10:20:00,31.02,31.03,30.99,31.01,22400.0,21.4897,21.4967,21.469,21.4828,22400.0
2012-04-27 10:25:00,31.02,31.07,31.02,31.05,25700.0,21.4897,21.5244,21.4897,21.5105,25700.0
2012-04-27 10:30:00,31.07,31.11,31.04,31.11,17300.0,21.5244,21.5521,21.5036,21.5521,17300.0
2012-04-27 10:35:00,31.11,31.12,31.08,31.11,15000.0,21.5521,21.559,21.5313,21.5521,15000.0
2012-04-27 10:40:00,31.11,31.11,31.05,31.06,15300.0,21.5521,21.5521,21.5105,21.5175,15300.0
2012-04-27 10:45:00,31.06,31.07,31.0,31.01,19800.0,21.5175,21.5244,21.4759,21.4828,19800.0
2012-04-27 10:50:00,31.02,31.09,31.01,31.09,59600.0,21.4897,21.5382,21.4828,21.5382,59600.0
2012-04-27 10:55:00,31.09,31.11,31.07,31.07,32800.0,21.5382,21.5521,21.5244,21.5244,32800.0
2012-04-27 11:00:00,31.07,31.09,31.01,31.01,32300.0,21.5244,21.5382,21.4828,21.4828,32300.0
2012-04-27 11:05:00,31.01,31.02,31.01,31.02,11600.0,21.4828,21.4897,21.4828,21.4897,11600.0
2012-04-27 11:10:00,31.02,31.03,31.0,31.0,42100.0,21.4897,21.4967,21.4759,21.4759,42100.0
2012-04-27 11:15:00,31.01,31.01,30.98,30.99,36000.0,21.4828,21.4828,21.462,21.469,36000.0
2012-04-27 11:20:00,31.0,31.01,30.98,30.99,27600.0,21.4759,21.4828,21.462,21.469,27600.0
2012-04-27 11:25:00,30.99,31.05,30.99,31.03,33400.0,21.469,21.5105,21.469,21.4967,33400.0
2012-04-27 11:30:00,31.02,31.03,31.01,31.03,33300.0,21.4897,21.4967,21.4828,21.4967,33300.0
2012-04-27 11:35:00,31.04,31.04,31.02,31.02,23500.0,21.5036,21.5036,21.4897,21.4897,23500.0
2012-04-27 11:40:00,31.02,31.04,30.99,31.0,40200.0,21.4897,21.5036,21.469,21.4759,40200.0
2012-04-27 11:45:00,31.0,31.01,30.98,30.98,24400.0,21.4759,21.4828,21.462,21.462,24400.0
2012-04-27 11:50:00,30.98,30.99,30.94,30.94,40800.0,21.462,21.469,21.4343,21.4343,40800.0
2012-04-27 11:55:00,30.94,30.95,30.92,30.92,12400.0,21.4343,21.4413,21.4205,21.4205,12400.0
2012-04-27 12:00:00,30.93,30.97,30.93,30.97,18100.0,21.4274,21.4551,21.4274,21.4551,18100.0
2012-04-27 12:05:00,30.98,31.02,30.98,31.01,20600.0,21.462,21.4897,21.462,21.4828,20600.0
2012-04-27 12:10:00,31.0,31.04,30.99,31.04,26000.0,21.4759,21.5036,21.469,21.5036,26000.0
2012-04-27 12:15:00,31.04,31.04,31.03,31.03,8000.0,21.5036,21.5036,21.4967,21.4967,8000.0
2012-04-27 12:20:00,31.03,31.03,30.98,30.98,20900.0,21.4967,21.4967,21.462,21.462,20900.0
2012-04-27 12:25:00,30.98,31.0,30.98,31.0,10600.0,21.462,21.4759,21.462,21.4759,10600.0
2012-04-27 12:30:00,30.99,31.0,30.97,30.99,11800.0,21.469,21.4759,21.4551,21.469,11800.0
2012-04-27 12:35:00,30.98,30.99,30.93,30.95,31600.0,21.462,21.469,21.4274,21.4413,31600.0
2012-04-27 12:40:00,30.95,30.96,30.95,30.95,13500.0,21.4413,21.4482,21.4413,21.4413,13500.0
2012-04-27 12:45:00,30.95,30.95,30.89,30.89,37600.0,21.4413,21.4413,21.3997,21.3997,37600.0
2012-04-27 12:50:00,30.9,30.95,30.89,30.94,9600.0,21.4066,21.4413,21.3997,21.4343,9600.0
2012-04-27 12:55:00,30.94,30.97,30.94,30.97,4900.0,21.4343,21.4551,21.4343,21.4551,4900.0
2012-04-27 13:00:00,30.97,31.0,30.97,31.0,16000.0,21.4551,21.4759,21.4551,21.4759,16000.0
2012-04-27 13:05:00,31.0,31.01,30.98,30.99,22000.0,21.4759,21.4828,21.462,21.469,22000.0
2012-04-27 13:10:00,30.99,31.0,30.97,30.98,14200.0,21.469,21.4759,21.4551,21.462,14200.0
2012-04-27 13:15:00,30.98,31.02,30.98,31.02,9200.0,21.462,21.4897,21.462,21.4897,9200.0
2012-04-27 13:20:00,31.02,31.04,30.99,31.01,23200.0,21.4897,21.5036,21.469,21.4828,23200.0
2012-04-27 13:25:00,31.01,31.05,31.01,31.03,25200.0,21.4828,21.5105,21.4828,21.4967,25200.0
2012-04-27 13:30:00,31.03,31.09,31.03,31.09,6500.0,21.4967,21.5382,21.4967,21.5382,6500.0
2012-04-27 13:35:00,31.09,31.11,31.08,31.09,18100.0,21.5382,21.5521,21.5313,21.5382,18100.0
2012-04-27 13:40:00,31.08,31.13,31.08,31.1,15800.0,21.5313,21.566,21.5313,21.5452,15800.0
2012-04-27 13:45:00,31.1,31.11,31.07,31.07,10800.0,21.5452,21.5521,21.5244,21.5244,10800.0
2012-04-27 13:50:00,31.07,31.08,31.07,31.07,4600.0,21.5244,21.5313,21.5244,21.5244,4600.0
2012-04-27 13:55:00,31.07,31.08,31.05,31.05,14800.0,21.5244,21.5313,21.5105,21.5105,14800.0
2012-04-27 14:00:00,31.05,31.06,31.05,31.05,5500.0,21.5105,21.5175,21.5105,21.5105,5500.0
2012-04-27 14:05:00,31.05,31.06,31.05,31.05,7200.0,21.5105,21.5175,21.5105,21.5105,7200.0
2012-04-27 14:10:00,31.05,31.06,31.05,31.05,10800.0,21.5105,21.5175,21.5105,21.5105,10800.0
2012-04-27 14:15:00,31.05,31.06,31.01,31.01,13900.0,21.5105,21.5175,21.4828,21.4828,13900.0
2012-04-27 14:20:00,31.01,31.07,31.01,31.07,15700.0,21.4828,21.5244,21.4828,21.5244,15700.0
2012-04-27 14:25:00,31.07,31.07,31.05,31.05,12700.0,21.5244,21.5244,21.5105,21.5105,12700.0
2012-04-27 14:30:00,31.05,31.05,31.01,31.01,14500.0,21.5105,21.5105,21.4828,21.4828,14500.0
2012-04-27 14:35:00,31.01,31.06,31.01,31.06,19400.0,21.4828,21.5175,21.4828,21.5175,19400.0
2012-04-27 14:40:00,31.07,31.07,31.04,31.04,22900.0,21.5244,21.5244,21.5036,21.5036,22900.0
2012-04-27 14:45:00,31.04,31.04,31.0,31.02,33000.0,21.5036,21.5036,21.4759,21.4897,33000.0
2012-04-27 14:50:00,31.03,31.06,31.03,31.06,11200.0,21.4967,21.5175,21.4967,21.5175,11200.0
2012-04-27 14:55:00,31.06,31.07,31.05,31.07,9900.0,21.5175,21.5244,21.5105,21.5244,9900.0
2012-04-27 15:00:00,31.07,31.07,31.03,31.03,23000.0,21.5244,21.5244,21.4967,21.4967,23000.0
2012-04-27 15:05:00,31.04,31.09,31.03,31.08,27000.0,21.5036,21.5382,21.4967,21.5313,27000.0
2012-04-27 15:10:00,31.08,31.08,31.04,31.07,83300.0,21.5313,21.5313,21.5036,21.5244,83300.0
2012-04-27 15:15:00,31.07,31.07,31.04,31.04,18800.0,21.5244,21.5244,21.5036,21.5036,18800.0
2012-04-27 15:20:00,31.05,31.06,31.04,31.05,12900.0,21.5105,21.5175,21.5036,21.5105,12900.0
2012-04-27 15:25:00,31.05,31.07,31.03,31.07,77600.0,21.5105,21.5244,21.4967,21.5244,77600.0
2012-04-27 15:30:00,31.07,31.07,31.03,31.06,84300.0,21.5244,21.5244,21.4967,21.5175,84300.0
2012-04-27 15:35:00,31.06,31.07,31.02,31.03,39600.0,21.5175,21.5244,21.4897,21.4967,39600.0
2012-04-27 15:40:00,31.04,31.07,31.03,31.06,43100.0,21.5036,21.5244,21.4967,21.5175,43100.0
2012-04-27 15:45:00,31.06,31.07,31.02,31.05,105300.0,21.5175,21.5244,21.4897,21.5105,105300.0
2012-04-27 15:50:00,31.05,31.06,31.02,31.03,74600.0,21.5105,21.5175,21.4897,21.4967,74600.0
2012-04-27 15:55:00,31.04,31.08,31.04,31.07,139900.0,21.5036,21.5313,21.5036,21.5244,139900.0
2012-04-30 09:30:00,31.08,31.08,30.81,30.98,64700.0,21.5313,21.5313,21.3443,21.462,64700.0
2012-04-30 09:35:00,30.99,31.0,30.9,30.91,25200.0,21.469,21.4759,21.4066,21.4135,25200.0
2012-04-30 09:40:00,30.91,30.92,30.84,30.89,21000.0,21.4135,21.4205,21.365,21.3997,21000.0
2012-04-30 09:45:00,30.89,30.96,30.89,30.96,23000.0,21.3997,21.4482,21.3997,21.4482,23000.0
2012-04-30 09:50:00,30.95,30.97,30.9,30.91,35400.0,21.4413,21.4551,21.4066,21.4135,35400.0
2012-04-30 09:55:00,30.91,30.93,30.9,30.93,24500.0,21.4135,21.4274,21.4066,21.4274,24500.0
2012-04-30 10:00:00,30.93,30.99,30.91,30.99,40300.0,21.4274,21.469,21.4135,21.469,40300.0
2012-04-30 10:05:00,30.98,30.99,30.95,30.96,31900.0,21.462,21.469,21.4413,21.4482,31900.0
2012-04-30 10:10:00,30.97,30.99,30.95,30.97,33200.0,21.4551,21.469,21.4413,21.4551,33200.0
2012-04-30 10:15:00,30.98,31.0,30.96,30.96,57200.0,21.462,21.4759,21.4482,21.4482,57200.0
2012-04-30 10:20:00,30.97,31.02,30.95,31.02,24400.0,21.4551,21.4897,21.4413,21.4897,24400.0
2012-04-30 10:25:00,31.02,31.02,30.99,30.99,12500.0,21.4897,21.4897,21.469,21.469,12500.0
2012-04-30 10:30:00,30.98,30.98,30.94,30.95,16700.0,21.462,21.462,21.4343,21.4413,16700.0
2012-04-30 10:35:00,30.95,30.96,30.92,30.93,9200.0,21.4413,21.4482,21.4205,21.4274,9200.0
2012-04-30 10:40:00,30.94,30.94,30.86,30.91,37000.0,21.4343,21.4343,21.3789,21.4135,37000.0
2012-04-30 10:45:00,30.92,30.93,30.89,30.92,45100.0,21.4205,21.4274,21.3997,21.4205,45100.0
2012-04-30 10:50:00,30.93,30.95,30.91,30.93,28500.0,21.4274,21.4413,21.4135,21.4274,28500.0
2012-04-30 10:55:00,30.92,30.93,30.9,30.91,30700.0,21.4205,21.4274,21.4066,21.4135,30700.0
2012-04-30 11:00:00,30.91,30.94,30.9,30.93,36500.0,21.4135,21.4343,21.4066,21.4274,36500.0
2012-04-30 11:05:00,30.93,30.93,30.88,30.91,112700.0,21.4274,21.4274,21.3928,21.4135,112700.0
2012-04-30 11:10:00,30.92,30.93,30.91,30.93,24300.0,21.4205,21.4274,21.4135,21.4274,24300.0
2012-04-30 11:15:00,30.92,30.98,30.92,30.97,32300.0,21.4205,21.462,21.4205,21.4551,32300.0
2012-04-30 11:20:00,30.96,30.99,30.95,30.96,24400.0,21.4482,21.469,21.4413,21.4482,24400.0
2012-04-30 11:25:00,30.95,30.97,30.92,30.95,46000.0,21.4413,21.4551,21.4205,21.4413,46000.0
2012-04-30 11:30:00,30.95,30.97,30.92,30.93,29900.0,21.4413,21.4551,21.4205,21.4274,29900.0
2012-04-30 11:35:00,30.91,30.94,30.91,30.93,45000.0,21.4135,21.4343,21.4135,21.4274,45000.0
2012-04-30 11:40:00,30.93,30.94,30.92,30.92,16900.0,21.4274,21.4343,21.4205,21.4205,16900.0
2012-04-30 11:45:00,30.93,30.94,30.89,30.89,31200.0,21.4274,21.4343,21.3997,21.3997,31200.0
2012-04-30 11:50:00,30.88,30.93,30.85,30.93,22600.0,21.3928,21.4274,21.372,21.4274,22600.0
2012-04-30 11:55:00,30.93,30.94,30.9,30.9,27400.0,21.4274,21.4343,21.4066,21.4066,27400.0
2012-04-30 12:00:00,30.91,30.95,30.91,30.91,32900.0,21.4135,21.4413,21.4135,21.4135,32900.0
2012-04-30 12:05:00,30.91,30.92,30.87,30.87,24100.0,21.4135,21.4205,21.3858,21.3858,24100.0
2012-04-30 12:10:00,30.87,30.95,30.87,30.95,44800.0,21.3858,21.4413,21.3858,21.4413,44800.0
2012-04-30 12:15:00,30.95,30.95,30.92,30.93,34300.0,21.4413,21.4413,21.4205,21.4274,34300.0
2012-04-30 12:20:00,30.93,30.93,30.9,30.91,20000.0,21.4274,21.4274,21.4066,21.4135,20000.0
2012-04-30 12:25:00,30.91,30.92,30.88,30.89,33100.0,21.4135,21.4205,21.3928,21.3997,33100.0
2012-04-30 12:30:00,30.89,30.89,30.82,30.83,28000.0,21.3997,21.3997,21.3512,21.3581,28000.0
2012-04-30 12:35:00,30.83,30.85,30.83,30.85,26100.0,21.3581,21.372,21.3581,21.372,26100.0
2012-04-30 12:40:00,30.85,30.89,30.84,30.86,37000.0,21.372,21.3997,21.365,21.3789,37000.0
2012-04-30 12:45:00,30.85,30.85,30.81,30.81,31800.0,21.372,21.372,21.3443,21.3443,31800.0
2012-04-30 12:50:00,30.81,30.82,30.8,30.82,34000.0,21.3443,21.3512,21.3373,21.3512,34000.0
2012-04-30 12:55:00,30.82,30.83,30.78,30.79,45500.0,21.3512,21.3581,21.3235,21.3304,45500.0
2012-04-30 13:00:00,30.79,30.85,30.79,30.83,60100.0,21.3304,21.372,21.3304,21.3581,60100.0
2012-04-30 13:05:00,30.83,30.9,30.83,30.89,18700.0,21.3581,21.4066,21.3581,21.3997,18700.0
2012-04-30 13:10:00,30.89,30.91,30.81,30.81,81900.0,21.3997,21.4135,21.3443,21.3443,81900.0
2012-04-30 13:15:00,30.82,30.84,30.82,30.84,15400.0,21.3512,21.365,21.3512,21.365,15400.0
2012-04-30 13:20:00,30.84,30.85,30.81,30.81,39100.0,21.365,21.372,21.3443,21.3443,39100.0
2012-04-30 13:25:00,30.8,30.82,30.79,30.81,28300.0,21.3373,21.3512,21.3304,21.3443,28300.0
2012-04-30 13:30:00,30.82,30.83,30.73,30.75,62100.0,21.3512,21.3581,21.2888,21.3027,62100.0
2012-04-30 13:35:00,30.74,30.81,30.74,30.81,23700.0,21.2958,21.3443,21.2958,21.3443,23700.0
2012-04-30 13:40:00,30.8,30.83,30.8,30.82,23300.0,21.3373,21.3581,21.3373,21.3512,23300.0
2012-04-30 13:45:00,30.82,30.83,30.78,30.79,48300.0,21.3512,21.3581,21.3235,21.3304,48300.0
2012-04-30 13:50:00,30.78,30.8,30.76,30.76,66300.0,21.3235,21.3373,21.3096,21.3096,66300.0
2012-04-30 13:55:00,30.76,30.79,30.76,30.79,39200.0,21.3096,21.3304,21.3096,21.3304,39200.0
2012-04-30 14:00:00,30.79,30.8,30.77,30.78,34900.0,21.3304,21.3373,21.3166,21.3235,34900.0
2012-04-30 14:05:00,30.77,30.78,30.72,30.72,58300.0,21.3166,21.3235,21.2819,21.2819,58300.0
2012-04-30 14:10:00,30.73,30.74,30.71,30.74,50500.0,21.2888,21.2958,21.275,21.2958,50500.0
2012-04-30 14:15:00,30.74,30.74,30.73,30.74,16800.0,21.2958,21.2958,21.2888,21.2958,16800.0
2012-04-30 14:20:00,30.74,30.74,30.7,30.74,86700.0,21.2958,21.2958,21.2681,21.2958,86700.0
2012-04-30 14:25:00,30.74,30.75,30.7,30.7,35100.0,21.2958,21.3027,21.2681,21.2681,35100.0
2012-04-30 14:30:00,30.71,30.75,30.69,30.74,36500.0,21.275,21.3027,21.2611,21.2958,36500.0
2012-04-30 14:35:00,30.74,30.77,30.74,30.76,57900.0,21.2958,21.3166,21.2958,21.3096,57900.0
2012-04-30 14:40:00,30.76,30.76,30.75,30.76,19300.0,21.3096,21.3096,21.3027,21.3096,19300.0
2012-04-30 14:45:00,30.76,30.76,30.73,30.73,38900.0,21.3096,21.3096,21.2888,21.2888,38900.0
2012-04-30 14:50:00,30.73,30.75,30.73,30.75,74500.0,21.2888,21.3027,21.2888,21.3027,74500.0
2012-04-30 14:55:00,30.74,30.77,30.74,30.76,35100.0,21.2958,21.3166,21.2958,21.3096,35100.0
2012-04-30 15:00:00,30.76,30.78,30.76,30.77,28000.0,21.3096,21.3235,21.3096,21.3166,28000.0
2012-04-30 15:05:00,30.77,30.78,30.76,30.78,43800.0,21.3166,21.3235,21.3096,21.3235,43800.0
2012-04-30 15:10:00,30.77,30.78,30.74,30.74,54600.0,21.3166,21.3235,21.2958,21.2958,54600.0
2012-04-30 15:15:00,30.74,30.77,30.74,30.76,81700.0,21.2958,21.3166,21.2958,21.3096,81700.0
2012-04-30 15:20:00,30.76,30.79,30.76,30.78,45100.0,21.3096,21.3304,21.3096,21.3235,45100.0
2012-04-30 15:25:00,30.78,30.79,30.77,30.78,26400.0,21.3235,21.3304,21.3166,21.3235,26400.0
2012-04-30 15:30:00,30.78,30.81,30.78,30.79,78000.0,21.3235,21.3443,21.3235,21.3304,78000.0
2012-04-30 15:35:00,30.79,30.8,30.78,30.8,35300.0,21.3304,21.3373,21.3235,21.3373,35300.0
2012-04-30 15:40:00,30.8,30.8,30.78,30.78,82600.0,21.3373,21.3373,21.3235,21.3235,82600.0
2012-04-30 15:45:00,30.79,30.81,30.79,30.8,92000.0,21.3304,21.3443,21.3304,21.3373,92000.0
2012-04-30 15:50:00,30.81,30.82,30.8,30.82,98200.0,21.3443,21.3512,21.3373,21.3512,98200.0
2012-04-30 15:55:00,30.82,30.83,30.8,30.82,296200.0,21.3512,21.3581,21.3373,21.3512,296200.0
2012-05-01 09:30:00,31.34,31.69,30.98,31.51,283000.0,21.7114,21.9539,21.462,21.8292,283000.0
2012-05-01 09:35:00,31.51,32.0,31.51,31.93,331000.0,21.8292,22.1687,21.8292,22.1202,331000.0
2012-05-01 09:40:00,31.94,32.19,31.93,32.19,230000.0,22.1271,22.3003,22.1202,22.3003,230000.0
2012-05-01 09:45:00,32.19,32.46,32.17,32.46,277500.0,22.3003,22.4873,22.2864,22.4873,277500.0
2012-05-01 09:50:00,32.47,32.59,32.33,32.46,334700.0,22.4943,22.5774,22.3973,22.4873,334700.0
2012-05-01 09:55:00,32.46,32.64,32.4,32.49,232700.0,22.4873,22.612,22.4458,22.5081,232700.0
2012-05-01 10:00:00,32.5,32.63,32.42,32.45,230000.0,22.515,22.6051,22.4596,22.4804,230000.0
2012-05-01 10:05:00,32.45,32.59,32.35,32.4,282500.0,22.4804,22.5774,22.4111,22.4458,282500.0
2012-05-01 10:10:00,32.4,32.49,32.3,32.49,186100.0,22.4458,22.5081,22.3765,22.5081,186100.0
2012-05-01 10:15:00,32.48,32.49,32.27,32.38,172600.0,22.5012,22.5081,22.3557,22.4319,172600.0
2012-05-01 10:20:00,32.38,32.45,32.34,32.4,176500.0,22.4319,22.4804,22.4042,22.4458,176500.0
2012-05-01 10:25:00,32.4,32.54,32.4,32.53,183900.0,22.4458,22.5428,22.4458,22.5358,183900.0
2012-05-01 10:30:00,32.53,32.56,32.45,32.46,192900.0,22.5358,22.5566,22.4804,22.4873,192900.0
2012-05-01 10:35:00,32.47,32.47,32.39,32.42,175500.0,22.4943,22.4943,22.4388,22.4596,175500.0
2012-05-01 10:40:00,32.42,32.5,32.42,32.5,153600.0,22.4596,22.515,22.4596,22.515,153600.0
2012-05-01 10:45:00,32.5,32.75,32.49,32.67,326400.0,22.515,22.6882,22.5081,22.6328,326400.0
2012-05-01 10:50:00,32.68,32.82,32.66,32.81,195900.0,22.6397,22.7367,22.6259,22.7298,195900.0
2012-05-01 10:55:00,32.81,32.92,32.81,32.89,206700.0,22.7298,22.806,22.7298,22.7852,206700.0
2012-05-01 11:00:00,32.88,32.95,32.87,32.95,208100.0,22.7783,22.8268,22.7714,22.8268,208100.0
2012-05-01 11:05:00,32.95,33.0,32.91,33.0,317800.0,22.8268,22.8614,22.7991,22.8614,317800.0
2012-05-01 11:10:00,32.99,33.09,32.99,33.03,262800.0,22.8545,22.9238,22.8545,22.8822,262800.0
2012-05-01 11:15:00,33.04,33.04,32.87,32.9,251700.0,22.8891,22.8891,22.7714,22.7922,251700.0
2012-05-01 11:20:00,32.88,33.1,32.88,33.09,123000.0,22.7783,22.9307,22.7783,22.9238,123000.0
2012-05-01 11:25:00,33.09,33.19,33.08,33.18,120000.0,22.9238,22.9931,22.9169,22.9861,120000.0
2012-05-01 11:30:00,33.17,33.25,33.13,33.13,140300.0,22.9792,23.0346,22.9515,22.9515,140300.0
2012-05-01 11:35:00,33.13,33.14,33.0,33.03,110200.0,22.9515,22.9584,22.8614,22.8822,110200.0
2012-05-01 11:40:00,33.03,33.03,32.93,32.93,127900.0,22.8822,22.8822,22.8129,22.8129,127900.0
2012-05-01 11:45:00,32.93,33.06,32.91,32.98,88500.0,22.8129,22.903,22.7991,22.8476,88500.0
2012-05-01 11:50:00,32.98,32.98,32.86,32.89,83000.0,22.8476,22.8476,22.7644,22.7852,83000.0
2012-05-01 11:55:00,32.89,32.99,32.69,32.8,273900.0,22.7852,22.8545,22.6467,22.7229,273900.0
2012-05-01 12:00:00,32.8,32.89,32.8,32.89,114500.0,22.7229,22.7852,22.7229,22.7852,114500.0
2012-05-01 12:05:00,32.9,32.99,32.87,32.99,61900.0,22.7922,22.8545,22.7714,22.8545,61900.0
2012-05-01 12:10:00,32.99,33.08,32.98,33.04,96400.0,22.8545,22.9169,22.8476,22.8891,96400.0
2012-05-01 12:15:00,33.03,33.05,33.0,33.02,36500.0,22.8822,22.8961,22.8614,22.8753,36500.0
2012-05-01 12:20:00,33.02,33.05,32.96,33.02,63900.0,22.8753,22.8961,22.8337,22.8753,63900.0
2012-05-01 12:25:00,33.02,33.05,33.0,33.02,50500.0,22.8753,22.8961,22.8614,22.8753,50500.0
2012-05-01 12:30:00,33.02,33.04,32.98,32.99,49300.0,22.8753,22.8891,22.8476,22.8545,49300.0
2012-05-01 12:35:00,32.99,33.0,32.88,32.94,75900.0,22.8545,22.8614,22.7783,22.8199,75900.0
2012-05-01 12:40:00,32.94,32.96,32.82,32.82,116000.0,22.8199,22.8337,22.7367,22.7367,116000.0
2012-05-01 12:45:00,32.82,32.88,32.78,32.85,74000.0,22.7367,22.7783,22.709,22.7575,74000.0
2012-05-01 12:50:00,32.85,32.86,32.72,32.75,140300.0,22.7575,22.7644,22.6675,22.6882,140300.0
2012-05-01 12:55:00,32.75,32.79,32.63,32.65,268700.0,22.6882,22.716,22.6051,22.619,268700.0
2012-05-01 13:00:00,32.64,32.71,32.63,32.65,81100.0,22.612,22.6605,22.6051,22.619,81100.0
2012-05-01 13:05:00,32.65,32.66,32.64,32.66,49400.0,22.619,22.6259,22.612,22.6259,49400.0
2012-05-01 13:10:00,32.66,32.72,32.65,32.72,136600.0,22.6259,22.6675,22.619,22.6675,136600.0
2012-05-01 13:15:00,32.72,32.72,32.6,32.62,161100.0,22.6675,22.6675,22.5843,22.5982,161100.0
2012-05-01 13:20:00,32.62,32.7,32.58,32.68,93800.0,22.5982,22.6536,22.5705,22.6397,93800.0
2012-05-01 13:25:00,32.67,32.76,32.67,32.76,41800.0,22.6328,22.6952,22.6328,22.6952,41800.0
2012-05-01 13:30:00,32.77,32.77,32.75,32.77,34300.0,22.7021,22.7021,22.6882,22.7021,34300.0
2012-05-01 13:35:00,32.77,32.84,32.77,32.83,39300.0,22.7021,22.7506,22.7021,22.7437,39300.0
2012-05-01 13:40:00,32.84,32.84,32.76,32.77,37900.0,22.7506,22.7506,22.6952,22.7021,37900.0
2012-05-01 13:45:00,32.77,32.83,32.76,32.82,46800.0,22.7021,22.7437,22.6952,22.7367,46800.0
2012-05-01 13:50:00,32.82,32.82,32.75,32.77,65700.0,22.7367,22.7367,22.6882,22.7021,65700.0
2012-05-01 13:55:00,32.77,32.77,32.73,32.76,58600.0,22.7021,22.7021,22.6744,22.6952,58600.0
2012-05-01 14:00:00,32.75,32.83,32.75,32.82,57000.0,22.6882,22.7437,22.6882,22.7367,57000.0
2012-05-01 14:05:00,32.83,32.87,32.82,32.84,73400.0,22.7437,22.7714,22.7367,22.7506,73400.0
2012-05-01 14:10:00,32.84,32.9,32.84,32.87,135200.0,22.7506,22.7922,22.7506,22.7714,135200.0
2012-05-01 14:15:00,32.86,32.86,32.82,32.86,89900.0,22.7644,22.7644,22.7367,22.7644,89900.0
2012-05-01 14:20:00,32.86,32.91,32.86,32.91,87000.0,22.7644,22.7991,22.7644,22.7991,87000.0
2012-05-01 14:25:00,32.9,32.92,32.86,32.9,98700.0,22.7922,22.806,22.7644,22.7922,98700.0
2012-05-01 14:30:00,32.9,32.92,32.9,32.91,73300.0,22.7922,22.806,22.7922,22.7991,73300.0
2012-05-01 14:35:00,32.9,33.02,32.9,32.99,148900.0,22.7922,22.8753,22.7922,22.8545,148900.0
2012-05-01 14:40:00,33.0,33.01,32.97,33.0,63600.0,22.8614,22.8684,22.8407,22.8614,63600.0
2012-05-01 14:45:00,33.0,33.05,33.0,33.05,50000.0,22.8614,22.8961,22.8614,22.8961,50000.0
2012-05-01 14:50:00,33.05,33.08,33.0,33.01,90400.0,22.8961,22.9169,22.8614,22.8684,90400.0
2012-05-01 14:55:00,33.02,33.04,32.99,33.03,85000.0,22.8753,22.8891,22.8545,22.8822,85000.0
2012-05-01 15:00:00,33.04,33.09,33.01,33.01,98900.0,22.8891,22.9238,22.8684,22.8684,98900.0
2012-05-01 15:05:00,33.02,33.08,33.01,33.07,87600.0,22.8753,22.9169,22.8684,22.9099,87600.0
2012-05-01 15:10:00,33.08,33.14,33.08,33.14,90700.0,22.9169,22.9584,22.9169,22.9584,90700.0
2012-05-01 15:15:00,33.13,33.18,33.1,33.1,140100.0,22.9515,22.9861,22.9307,22.9307,140100.0
2012-05-01 15:20:00,33.1,33.11,33.05,33.1,161700.0,22.9307,22.9376,22.8961,22.9307,161700.0
2012-05-01 15:25:00,33.1,33.18,33.06,33.15,215500.0,22.9307,22.9861,22.903,22.9654,215500.0
2012-05-01 15:30:00,33.15,33.17,33.11,33.15,157800.0,22.9654,22.9792,22.9376,22.9654,157800.0
2012-05-01 15:35:00,33.15,33.18,33.15,33.18,133000.0,22.9654,22.9861,22.9654,22.9861,133000.0
2012-05-01 15:40:00,33.18,33.3,33.17,33.28,279400.0,22.9861,23.0693,22.9792,23.0554,279400.0
2012-05-01 15:45:00,33.28,33.28,33.25,33.26,227700.0,23.0554,23.0554,23.0346,23.0416,227700.0
2012-05-01 15:50:00,33.26,33.26,33.15,33.2,423600.0,23.0416,23.0416,22.9654,23.0,423600.0
2012-05-01 15:55:00,33.19,33.19,33.02,33.02,803100.0,22.9931,22.9931,22.8753,22.8753,803100.0
2012-05-02 09:30:00,33.22,33.22,32.91,32.92,191200.0,23.0138,23.0138,22.7991,22.806,191200.0
2012-05-02 09:35:00,32.93,33.07,32.9,33.04,91400.0,22.8129,22.9099,22.7922,22.8891,91400.0
2012-05-02 09:40:00,33.05,33.05,32.92,32.96,60800.0,22.8961,22.8961,22.806,22.8337,60800.0
2012-05-02 09:45:00,32.96,33.02,32.95,33.01,64500.0,22.8337,22.8753,22.8268,22.8684,64500.0
2012-05-02 09:50:00,33.01,33.09,33.0,33.06,80600.0,22.8684,22.9238,22.8614,22.903,80600.0
2012-05-02 09:55:00,33.06,33.1,33.03,33.1,96100.0,22.903,22.9307,22.8822,22.9307,96100.0
2012-05-02 10:00:00,33.09,33.09,33.04,33.04,120200.0,22.9238,22.9238,22.8891,22.8891,120200.0
2012-05-02 10:05:00,33.04,33.04,32.97,32.98,96600.0,22.8891,22.8891,22.8407,22.8476,96600.0
2012-05-02 10:10:00,32.98,32.98,32.9,32.95,73500.0,22.8476,22.8476,22.7922,22.8268,73500.0
2012-05-02 10:15:00,32.95,32.95,32.9,32.93,38500.0,22.8268,22.8268,22.7922,22.8129,38500.0
2012-05-02 10:20:00,32.92,32.93,32.82,32.88,73300.0,22.806,22.8129,22.7367,22.7783,73300.0
2012-05-02 10:25:00,32.87,32.91,32.87,32.88,53000.0,22.7714,22.7991,22.7714,22.7783,53000.0
2012-05-02 10:30:00,32.88,32.9,32.86,32.89,64700.0,22.7783,22.7922,22.7644,22.7852,64700.0
2012-05-02 10:35:00,32.89,32.93,32.87,32.93,62100.0,22.7852,22.8129,22.7714,22.8129,62100.0
2012-05-02 10:40:00,32.93,32.93,32.9,32.9,33500.0,22.8129,22.8129,22.7922,22.7922,33500.0
2012-05-02 10:45:00,32.91,32.95,32.89,32.95,72500.0,22.7991,22.8268,22.7852,22.8268,72500.0
2012-05-02 10:50:00,32.94,32.96,32.89,32.94,92900.0,22.8199,22.8337,22.7852,22.8199,92900.0
2012-05-02 10:55:00,32.94,32.96,32.89,32.9,81900.0,22.8199,22.8337,22.7852,22.7922,81900.0
2012-05-02 11:00:00,32.9,32.96,32.89,32.96,86900.0,22.7922,22.8337,22.7852,22.8337,86900.0
2012-05-02 11:05:00,32.95,32.98,32.9,32.91,68300.0,22.8268,22.8476,22.7922,22.7991,68300.0
2012-05-02 11:10:00,32.9,32.96,32.89,32.91,132700.0,22.7922,22.8337,22.7852,22.7991,132700.0
2012-05-02 11:15:00,32.92,32.92,32.9,32.9,46700.0,22.806,22.806,22.7922,22.7922,46700.0
2012-05-02 11:20:00,32.9,32.95,32.9,32.95,73000.0,22.7922,22.8268,22.7922,22.8268,73000.0
2012-05-02 11:25:00,32.95,33.0,32.95,32.97,58200.0,22.8268,22.8614,22.8268,22.8407,58200.0
2012-05-02 11:30:00,32.97,33.0,32.95,32.99,51800.0,22.8407,22.8614,22.8268,22.8545,51800.0
2012-05-02 11:35:00,32.99,32.99,32.93,32.95,55100.0,22.8545,22.8545,22.8129,22.8268,55100.0
2012-05-02 11:40:00,32.95,32.95,32.91,32.91,32400.0,22.8268,22.8268,22.7991,22.7991,32400.0
2012-05-02 11:45:00,32.91,32.92,32.9,32.91,54300.0,22.7991,22.806,22.7922,22.7991,54300.0
2012-05-02 11:50:00,32.9,32.91,32.89,32.89,54400.0,22.7922,22.7991,22.7852,22.7852,54400.0
2012-05-02 11:55:00,32.89,32.92,32.86,32.91,57400.0,22.7852,22.806,22.7644,22.7991,57400.0
2012-05-02 12:00:00,32.91,32.94,32.91,32.93,25900.0,22.7991,22.8199,22.7991,22.8129,25900.0
2012-05-02 12:05:00,32.93,32.99,32.93,32.99,31300.0,22.8129,22.8545,22.8129,22.8545,31300.0
2012-05-02 12:10:00,32.98,32.99,32.97,32.97,41900.0,22.8476,22.8545,22.8407,22.8407,41900.0
2012-05-02 12:15:00,32.98,33.0,32.97,32.98,37800.0,22.8476,22.8614,22.8407,22.8476,37800.0
2012-05-02 12:20:00,32.98,33.0,32.97,32.98,45200.0,22.8476,22.8614,22.8407,22.8476,45200.0
2012-05-02 12:25:00,32.98,32.99,32.97,32.98,23500.0,22.8476,22.8545,22.8407,22.8476,23500.0
2012-05-02 12:30:00,32.99,32.99,32.98,32.99,21700.0,22.8545,22.8545,22.8476,22.8545,21700.0
2012-05-02 12:35:00,32.98,33.0,32.98,32.99,40700.0,22.8476,22.8614,22.8476,22.8545,40700.0
2012-05-02 12:40:00,32.99,32.99,32.95,32.95,36000.0,22.8545,22.8545,22.8268,22.8268,36000.0
2012-05-02 12:45:00,32.96,32.96,32.88,32.89,72100.0,22.8337,22.8337,22.7783,22.7852,72100.0
2012-05-02 12:50:00,32.88,32.94,32.88,32.93,89500.0,22.7783,22.8199,22.7783,22.8129,89500.0
2012-05-02 12:55:00,32.94,32.95,32.92,32.94,28500.0,22.8199,22.8268,22.806,22.8199,28500.0
2012-05-02 13:00:00,32.94,32.97,32.93,32.96,18800.0,22.8199,22.8407,22.8129,22.8337,18800.0
2012-05-02 13:05:00,32.97,32.97,32.96,32.97,10100.0,22.8407,22.8407,22.8337,22.8407,10100.0
2012-05-02 13:10:00,32.97,32.98,32.96,32.97,24100.0,22.8407,22.8476,22.8337,22.8407,24100.0
2012-05-02 13:15:00,32.98,32.98,32.91,32.93,42600.0,22.8476,22.8476,22.7991,22.8129,42600.0
2012-05-02 13:20:00,32.92,32.92,32.9,32.91,11100.0,22.806,22.806,22.7922,22.7991,11100.0
2012-05-02 13:25:00,32.91,32.91,32.9,32.91,9500.0,22.7991,22.7991,22.7922,22.7991,9500.0
2012-05-02 13:30:00,32.9,32.93,32.9,32.92,35200.0,22.7922,22.8129,22.7922,22.806,35200.0
2012-05-02 13:35:00,32.93,32.97,32.92,32.95,43800.0,22.8129,22.8407,22.806,22.8268,43800.0
2012-05-02 13:40:00,32.94,32.96,32.94,32.96,27100.0,22.8199,22.8337,22.8199,22.8337,27100.0
2012-05-02 13:45:00,32.96,32.98,32.95,32.98,18200.0,22.8337,22.8476,22.8268,22.8476,18200.0
2012-05-02 13:50:00,32.98,33.0,32.98,33.0,30800.0,22.8476,22.8614,22.8476,22.8614,30800.0
2012-05-02 13:55:00,33.0,33.0,32.98,32.98,32000.0,22.8614,22.8614,22.8476,22.8476,32000.0
2012-05-02 14:00:00,32.98,32.98,32.94,32.94,26300.0,22.8476,22.8476,22.8199,22.8199,26300.0
2012-05-02 14:05:00,32.95,32.95,32.93,32.94,20100.0,22.8268,22.8268,22.8129,22.8199,20100.0
2012-05-02 14:10:00,32.94,32.94,32.88,32.9,57100.0,22.8199,22.8199,22.7783,22.7922,57100.0
2012-05-02 14:15:00,32.9,32.94,32.9,32.94,42400.0,22.7922,22.8199,22.7922,22.8199,42400.0
2012-05-02 14:20:00,32.94,32.94,32.9,32.9,93900.0,22.8199,22.8199,22.7922,22.7922,93900.0
2012-05-02 14:25:00,32.91,32.94,32.9,32.93,131800.0,22.7991,22.8199,22.7922,22.8129,131800.0
2012-05-02 14:30:00,32.93,32.93,32.89,32.91,70100.0,22.8129,22.8129,22.7852,22.7991,70100.0
2012-05-02 14:35:00,32.91,32.91,32.9,32.91,37700.0,22.7991,22.7991,22.7922,22.7991,37700.0
2012-05-02 14:40:00,32.9,32.93,32.9,32.93,96800.0,22.7922,22.8129,22.7922,22.8129,96800.0
2012-05-02 14:45:00,32.93,32.94,32.92,32.94,41200.0,22.8129,22.8199,22.806,22.8199,41200.0
2012-05-02 14:50:00,32.94,32.94,32.91,32.93,77400.0,22.8199,22.8199,22.7991,22.8129,77400.0
2012-05-02 14:55:00,32.93,32.94,32.91,32.91,69400.0,22.8129,22.8199,22.7991,22.7991,69400.0
2012-05-02 15:00:00,32.91,32.92,32.89,32.89,29800.0,22.7991,22.806,22.7852,22.7852,29800.0
2012-05-02 15:05:00,32.9,32.9,32.89,32.89,41900.0,22.7922,22.7922,22.7852,22.7852,41900.0
2012-05-02 15:10:00,32.89,32.9,32.89,32.89,23300.0,22.7852,22.7922,22.7852,22.7852,23300.0
2012-05-02 15:15:00,32.9,32.93,32.89,32.92,95600.0,22.7922,22.8129,22.7852,22.806,95600.0
2012-05-02 15:20:00,32.93,32.93,32.9,32.91,31800.0,22.8129,22.8129,22.7922,22.7991,31800.0
2012-05-02 15:25:00,32.91,32.91,32.9,32.9,27000.0,22.7991,22.7991,22.7922,22.7922,27000.0
2012-05-02 15:30:00,32.91,32.94,32.9,32.94,80200.0,22.7991,22.8199,22.7922,22.8199,80200.0
2012-05-02 15:35:00,32.94,32.94,32.9,32.92,127200.0,22.8199,22.8199,22.7922,22.806,127200.0
2012-05-02 15:40:00,32.91,32.94,32.91,32.93,185100.0,22.7991,22.8199,22.7991,22.8129,185100.0
2012-05-02 15:45:00,32.94,32.94,32.93,32.94,100000.0,22.8199,22.8199,22.8129,22.8199,100000.0
2012-05-02 15:50:00,32.93,32.94,32.91,32.92,159300.0,22.8129,22.8199,22.7991,22.806,159300.0
2012-05-02 15:55:00,32.92,32.94,32.91,32.94,188100.0,22.806,22.8199,22.7991,22.8199,188100.0
2012-05-03 09:30:00,32.96,33.09,32.95,32.99,107500.0,22.8337,22.9238,22.8268,22.8545,107500.0
2012-05-03 09:35:00,32.99,33.0,32.91,32.97,20700.0,22.8545,22.8614,22.7991,22.8407,20700.0
2012-05-03 09:40:00,32.96,32.98,32.91,32.96,26200.0,22.8337,22.8476,22.7991,22.8337,26200.0
2012-05-03 09:45:00,32.96,32.98,32.95,32.95,31000.0,22.8337,22.8476,22.8268,22.8268,31000.0
2012-05-03 09:50:00,32.94,32.97,32.93,32.93,29000.0,22.8199,22.8407,22.8129,22.8129,29000.0
2012-05-03 09:55:00,32.93,32.94,32.89,32.91,41400.0,22.8129,22.8199,22.7852,22.7991,41400.0
2012-05-03 10:00:00,32.91,32.91,32.81,32.82,43400.0,22.7991,22.7991,22.7298,22.7367,43400.0
2012-05-03 10:05:00,32.81,32.85,32.78,32.85,33900.0,22.7298,22.7575,22.709,22.7575,33900.0
2012-05-03 10:10:00,32.85,32.89,32.84,32.86,62500.0,22.7575,22.7852,22.7506,22.7644,62500.0
2012-05-03 10:15:00,32.86,32.87,32.86,32.87,10400.0,22.7644,22.7714,22.7644,22.7714,10400.0
2012-05-03 10:20:00,32.87,32.88,32.85,32.88,59500.0,22.7714,22.7783,22.7575,22.7783,59500.0
2012-05-03 10:25:00,32.88,32.89,32.86,32.87,18800.0,22.7783,22.7852,22.7644,22.7714,18800.0
2012-05-03 10:30:00,32.88,32.88,32.86,32.87,19000.0,22.7783,22.7783,22.7644,22.7714,19000.0
2012-05-03 10:35:00,32.86,32.91,32.86,32.89,25600.0,22.7644,22.7991,22.7644,22.7852,25600.0
2012-05-03 10:40:00,32.9,32.9,32.79,32.79,37400.0,22.7922,22.7922,22.716,22.716,37400.0
2012-05-03 10:45:00,32.8,32.84,32.8,32.84,36600.0,22.7229,22.7506,22.7229,22.7506,36600.0
2012-05-03 10:50:00,32.84,32.84,32.8,32.82,26100.0,22.7506,22.7506,22.7229,22.7367,26100.0
2012-05-03 10:55:00,32.82,32.86,32.82,32.86,26200.0,22.7367,22.7644,22.7367,22.7644,26200.0
2012-05-03 11:00:00,32.85,32.91,32.84,32.89,34900.0,22.7575,22.7991,22.7506,22.7852,34900.0
2012-05-03 11:05:00,32.89,32.91,32.88,32.91,18000.0,22.7852,22.7991,22.7783,22.7991,18000.0
2012-05-03 11:10:00,32.91,32.91,32.88,32.89,32000.0,22.7991,22.7991,22.7783,22.7852,32000.0
2012-05-03 11:15:00,32.88,32.92,32.88,32.9,21600.0,22.7783,22.806,22.7783,22.7922,21600.0
2012-05-03 11:20:00,32.9,32.91,32.89,32.9,19600.0,22.7922,22.7991,22.7852,22.7922,19600.0
2012-05-03 11:25:00,32.9,32.91,32.85,32.87,38300.0,22.7922,22.7991,22.7575,22.7714,38300.0
2012-05-03 11:30:00,32.88,32.9,32.87,32.87,16800.0,22.7783,22.7922,22.7714,22.7714,16800.0
2012-05-03 11:35:00,32.88,32.88,32.82,32.82,23400.0,22.7783,22.7783,22.7367,22.7367,23400.0
2012-05-03 11:40:00,32.82,32.86,32.82,32.86,20900.0,22.7367,22.7644,22.7367,22.7644,20900.0
2012-05-03 11:45:00,32.86,32.86,32.77,32.77,41300.0,22.7644,22.7644,22.7021,22.7021,41300.0
2012-05-03 11:50:00,32.76,32.77,32.75,32.75,11000.0,22.6952,22.7021,22.6882,22.6882,11000.0
2012-05-03 11:55:00,32.75,32.76,32.74,32.75,16400.0,22.6882,22.6952,22.6813,22.6882,16400.0
2012-05-03 12:00:00,32.76,32.79,32.76,32.78,22200.0,22.6952,22.716,22.6952,22.709,22200.0
2012-05-03 12:05:00,32.79,32.8,32.76,32.79,63600.0,22.716,22.7229,22.6952,22.716,63600.0
2012-05-03 12:10:00,32.78,32.78,32.73,32.75,100300.0,22.709,22.709,22.6744,22.6882,100300.0
2012-05-03 12:15:00,32.76,32.81,32.76,32.81,16600.0,22.6952,22.7298,22.6952,22.7298,16600.0
2012-05-03 12:20:00,32.81,32.81,32.79,32.8,7200.0,22.7298,22.7298,22.716,22.7229,7200.0
2012-05-03 12:25:00,32.8,32.85,32.79,32.84,24500.0,22.7229,22.7575,22.716,22.7506,24500.0
2012-05-03 12:30:00,32.83,32.83,32.81,32.82,17700.0,22.7437,22.7437,22.7298,22.7367,17700.0
2012-05-03 12:35:00,32.82,32.84,32.81,32.83,21200.0,22.7367,22.7506,22.7298,22.7437,21200.0
2012-05-03 12:40:00,32.83,32.84,32.8,32.81,18400.0,22.7437,22.7506,22.7229,22.7298,18400.0
2012-05-03 12:45:00,32.8,32.82,32.8,32.82,11600.0,22.7229,22.7367,22.7229,22.7367,11600.0
2012-05-03 12:50:00,32.82,32.82,32.81,32.81,5400.0,22.7367,22.7367,22.7298,22.7298,5400.0
2012-05-03 12:55:00,32.82,32.82,32.77,32.77,24000.0,22.7367,22.7367,22.7021,22.7021,24000.0
2012-05-03 13:00:00,32.77,32.81,32.76,32.79,41600.0,22.7021,22.7298,22.6952,22.716,41600.0
2012-05-03 13:05:00,32.78,32.79,32.73,32.73,34400.0,22.709,22.716,22.6744,22.6744,34400.0
2012-05-03 13:10:00,32.73,32.75,32.7,32.71,24000.0,22.6744,22.6882,22.6536,22.6605,24000.0
2012-05-03 13:15:00,32.71,32.74,32.71,32.74,9000.0,22.6605,22.6813,22.6605,22.6813,9000.0
2012-05-03 13:20:00,32.73,32.77,32.73,32.75,19700.0,22.6744,22.7021,22.6744,22.6882,19700.0
2012-05-03 13:25:00,32.75,32.75,32.7,32.7,17100.0,22.6882,22.6882,22.6536,22.6536,17100.0
2012-05-03 13:30:00,32.7,32.7,32.63,32.63,34600.0,22.6536,22.6536,22.6051,22.6051,34600.0
2012-05-03 13:35:00,32.63,32.68,32.63,32.67,61400.0,22.6051,22.6397,22.6051,22.6328,61400.0
2012-05-03 13:40:00,32.66,32.67,32.54,32.54,77100.0,22.6259,22.6328,22.5428,22.5428,77100.0
2012-05-03 13:45:00,32.54,32.57,32.51,32.52,76500.0,22.5428,22.5635,22.522,22.5289,76500.0
2012-05-03 13:50:00,32.51,32.55,32.51,32.55,40500.0,22.522,22.5497,22.522,22.5497,40500.0
2012-05-03 13:55:00,32.56,32.58,32.55,32.56,24700.0,22.5566,22.5705,22.5497,22.5566,24700.0
2012-05-03 14:00:00,32.55,32.56,32.52,32.55,43700.0,22.5497,22.5566,22.5289,22.5497,43700.0
2012-05-03 14:05:00,32.55,32.56,32.5,32.52,43700.0,22.5497,22.5566,22.515,22.5289,43700.0
2012-05-03 14:10:00,32.52,32.53,32.5,32.51,55200.0,22.5289,22.5358,22.515,22.522,55200.0
2012-05-03 14:15:00,32.51,32.57,32.51,32.56,45500.0,22.522,22.5635,22.522,22.5566,45500.0
2012-05-03 14:20:00,32.57,32.58,32.55,32.55,58300.0,22.5635,22.5705,22.5497,22.5497,58300.0
2012-05-03 14:25:00,32.56,32.56,32.54,32.54,12100.0,22.5566,22.5566,22.5428,22.5428,12100.0
2012-05-03 14:30:00,32.53,32.54,32.51,32.52,30200.0,22.5358,22.5428,22.522,22.5289,30200.0
2012-05-03 14:35:00,32.51,32.52,32.5,32.52,23100.0,22.522,22.5289,22.515,22.5289,23100.0
2012-05-03 14:40:00,32.51,32.52,32.48,32.51,103200.0,22.522,22.5289,22.5012,22.522,103200.0
2012-05-03 14:45:00,32.51,32.53,32.49,32.53,71500.0,22.522,22.5358,22.5081,22.5358,71500.0
2012-05-03 14:50:00,32.53,32.55,32.52,32.55,11800.0,22.5358,22.5497,22.5289,22.5497,11800.0
2012-05-03 14:55:00,32.54,32.57,32.54,32.54,36900.0,22.5428,22.5635,22.5428,22.5428,36900.0
2012-05-03 15:00:00,32.54,32.56,32.54,32.56,30500.0,22.5428,22.5566,22.5428,22.5566,30500.0
2012-05-03 15:05:00,32.55,32.57,32.54,32.57,48400.0,22.5497,22.5635,22.5428,22.5635,48400.0
2012-05-03 15:10:00,32.56,32.57,32.54,32.55,46200.0,22.5566,22.5635,22.5428,22.5497,46200.0
2012-05-03 15:15:00,32.55,32.58,32.55,32.57,70000.0,22.5497,22.5705,22.5497,22.5635,70000.0
2012-05-03 15:20:00,32.57,32.61,32.55,32.57,126000.0,22.5635,22.5913,22.5497,22.5635,126000.0
2012-05-03 15:25:00,32.56,32.57,32.51,32.52,94800.0,22.5566,22.5635,22.522,22.5289,94800.0
2012-05-03 15:30:00,32.52,32.56,32.51,32.56,72700.0,22.5289,22.5566,22.522,22.5566,72700.0
2012-05-03 15:35:00,32.56,32.56,32.52,32.53,79300.0,22.5566,22.5566,22.5289,22.5358,79300.0
2012-05-03 15:40:00,32.52,32.56,32.51,32.55,113700.0,22.5289,22.5566,22.522,22.5497,113700.0
2012-05-03 15:45:00,32.56,32.59,32.55,32.58,132000.0,22.5566,22.5774,22.5497,22.5705,132000.0
2012-05-03 15:50:00,32.57,32.58,32.57,32.58,91400.0,22.5635,22.5705,22.5635,22.5705,91400.0
2012-05-03 15:55:00,32.58,32.58,32.55,32.55,219500.0,22.5705,22.5705,22.5497,22.5497,219500.0
2012-05-04 09:30:00,32.4,32.64,32.4,32.62,51600.0,22.4458,22.612,22.4458,22.5982,51600.0
2012-05-04 09:35:00,32.65,32.65,32.57,32.59,34300.0,22.619,22.619,22.5635,22.5774,34300.0
2012-05-04 09:40:00,32.59,32.61,32.5,32.53,47000.0,22.5774,22.5913,22.515,22.5358,47000.0
2012-05-04 09:45:00,32.54,32.63,32.51,32.62,85300.0,22.5428,22.6051,22.522,22.5982,85300.0
2012-05-04 09:50:00,32.63,32.65,32.62,32.63,31100.0,22.6051,22.619,22.5982,22.6051,31100.0
2012-05-04 09:55:00,32.63,32.63,32.47,32.49,131000.0,22.6051,22.6051,22.4943,22.5081,131000.0
2012-05-04 10:00:00,32.5,32.5,32.37,32.37,47600.0,22.515,22.515,22.425,22.425,47600.0
2012-05-04 10:05:00,32.37,32.42,32.36,32.4,36000.0,22.425,22.4596,22.4181,22.4458,36000.0
2012-05-04 10:10:00,32.41,32.41,32.36,32.38,36400.0,22.4527,22.4527,22.4181,22.4319,36400.0
2012-05-04 10:15:00,32.38,32.38,32.31,32.32,29700.0,22.4319,22.4319,22.3834,22.3904,29700.0
2012-05-04 10:20:00,32.33,32.41,32.33,32.4,44500.0,22.3973,22.4527,22.3973,22.4458,44500.0
2012-05-04 10:25:00,32.4,32.45,32.4,32.43,37300.0,22.4458,22.4804,22.4458,22.4666,37300.0
2012-05-04 10:30:00,32.43,32.44,32.38,32.38,30000.0,22.4666,22.4735,22.4319,22.4319,30000.0
2012-05-04 10:35:00,32.39,32.39,32.3,32.31,34200.0,22.4388,22.4388,22.3765,22.3834,34200.0
2012-05-04 10:40:00,32.31,32.36,32.3,32.34,36800.0,22.3834,22.4181,22.3765,22.4042,36800.0
2012-05-04 10:45:00,32.34,32.34,32.32,32.34,29300.0,22.4042,22.4042,22.3904,22.4042,29300.0
2012-05-04 10:50:00,32.34,32.39,32.33,32.39,44600.0,22.4042,22.4388,22.3973,22.4388,44600.0
2012-05-04 10:55:00,32.4,32.41,32.34,32.34,27100.0,22.4458,22.4527,22.4042,22.4042,27100.0
2012-05-04 11:00:00,32.35,32.35,32.3,32.33,43700.0,22.4111,22.4111,22.3765,22.3973,43700.0
2012-05-04 11:05:00,32.33,32.33,32.28,32.28,16400.0,22.3973,22.3973,22.3626,22.3626,16400.0
2012-05-04 11:10:00,32.27,32.29,32.26,32.29,31800.0,22.3557,22.3696,22.3488,22.3696,31800.0
2012-05-04 11:15:00,32.28,32.29,32.23,32.28,39500.0,22.3626,22.3696,22.328,22.3626,39500.0
2012-05-04 11:20:00,32.28,32.3,32.24,32.24,23400.0,22.3626,22.3765,22.3349,22.3349,23400.0
2012-05-04 11:25:00,32.25,32.26,32.24,32.26,27400.0,22.3419,22.3488,22.3349,22.3488,27400.0
2012-05-04 11:30:00,32.26,32.27,32.2,32.2,21900.0,22.3488,22.3557,22.3072,22.3072,21900.0
2012-05-04 11:35:00,32.2,32.2,32.14,32.15,36700.0,22.3072,22.3072,22.2657,22.2726,36700.0
2012-05-04 11:40:00,32.15,32.19,32.14,32.16,36300.0,22.2726,22.3003,22.2657,22.2795,36300.0
2012-05-04 11:45:00,32.16,32.16,32.13,32.16,28500.0,22.2795,22.2795,22.2587,22.2795,28500.0
2012-05-04 11:50:00,32.15,32.16,32.12,32.15,30600.0,22.2726,22.2795,22.2518,22.2726,30600.0
2012-05-04 11:55:00,32.15,32.16,32.12,32.15,39400.0,22.2726,22.2795,22.2518,22.2726,39400.0
2012-05-04 12:00:00,32.14,32.17,32.13,32.13,45100.0,22.2657,22.2864,22.2587,22.2587,45100.0
2012-05-04 12:05:00,32.13,32.14,32.1,32.11,54000.0,22.2587,22.2657,22.2379,22.2449,54000.0
2012-05-04 12:10:00,32.12,32.15,32.11,32.13,62300.0,22.2518,22.2726,22.2449,22.2587,62300.0
2012-05-04 12:15:00,32.14,32.14,32.11,32.11,20600.0,22.2657,22.2657,22.2449,22.2449,20600.0
2012-05-04 12:20:00,32.12,32.12,32.04,32.06,43800.0,22.2518,22.2518,22.1964,22.2102,43800.0
2012-05-04 12:25:00,32.06,32.1,32.05,32.1,23500.0,22.2102,22.2379,22.2033,22.2379,23500.0
2012-05-04 12:30:00,32.1,32.11,32.08,32.08,25800.0,22.2379,22.2449,22.2241,22.2241,25800.0
2012-05-04 12:35:00,32.08,32.08,32.02,32.03,34800.0,22.2241,22.2241,22.1825,22.1894,34800.0
2012-05-04 12:40:00,32.03,32.08,32.03,32.07,18800.0,22.1894,22.2241,22.1894,22.2172,18800.0
2012-05-04 12:45:00,32.07,32.08,32.06,32.07,22300.0,22.2172,22.2241,22.2102,22.2172,22300.0
2012-05-04 12:50:00,32.07,32.1,32.07,32.09,22000.0,22.2172,22.2379,22.2172,22.231,22000.0
2012-05-04 12:55:00,32.1,32.13,32.09,32.13,27500.0,22.2379,22.2587,22.231,22.2587,27500.0
2012-05-04 13:00:00,32.13,32.18,32.13,32.17,37100.0,22.2587,22.2934,22.2587,22.2864,37100.0
2012-05-04 13:05:00,32.16,32.2,32.16,32.19,28400.0,22.2795,22.3072,22.2795,22.3003,28400.0
2012-05-04 13:10:00,32.19,32.2,32.16,32.17,38900.0,22.3003,22.3072,22.2795,22.2864,38900.0
2012-05-04 13:15:00,32.17,32.22,32.16,32.21,24000.0,22.2864,22.3211,22.2795,22.3141,24000.0
2012-05-04 13:20:00,32.21,32.21,32.12,32.12,38300.0,22.3141,22.3141,22.2518,22.2518,38300.0
2012-05-04 13:25:00,32.12,32.14,32.1,32.14,18500.0,22.2518,22.2657,22.2379,22.2657,18500.0
2012-05-04 13:30:00,32.14,32.2,32.13,32.19,32400.0,22.2657,22.3072,22.2587,22.3003,32400.0
2012-05-04 13:35:00,32.19,32.2,32.17,32.2,25300.0,22.3003,22.3072,22.2864,22.3072,25300.0
2012-05-04 13:40:00,32.2,32.23,32.2,32.23,21000.0,22.3072,22.328,22.3072,22.328,21000.0
2012-05-04 13:45:00,32.23,32.24,32.21,32.24,18100.0,22.328,22.3349,22.3141,22.3349,18100.0
2012-05-04 13:50:00,32.24,32.26,32.23,32.26,13000.0,22.3349,22.3488,22.328,22.3488,13000.0
2012-05-04 13:55:00,32.25,32.26,32.24,32.24,34300.0,22.3419,22.3488,22.3349,22.3349,34300.0
2012-05-04 14:00:00,32.23,32.23,32.2,32.21,29800.0,22.328,22.328,22.3072,22.3141,29800.0
2012-05-04 14:05:00,32.2,32.2,32.17,32.19,21600.0,22.3072,22.3072,22.2864,22.3003,21600.0
2012-05-04 14:10:00,32.19,32.2,32.18,32.2,22300.0,22.3003,22.3072,22.2934,22.3072,22300.0
2012-05-04 14:15:00,32.19,32.21,32.18,32.2,23100.0,22.3003,22.3141,22.2934,22.3072,23100.0
2012-05-04 14:20:00,32.21,32.22,32.2,32.21,20100.0,22.3141,22.3211,22.3072,22.3141,20100.0
2012-05-04 14:25:00,32.22,32.23,32.21,32.23,29700.0,22.3211,22.328,22.3141,22.328,29700.0
2012-05-04 14:30:00,32.23,32.25,32.22,32.24,46200.0,22.328,22.3419,22.3211,22.3349,46200.0
2012-05-04 14:35:00,32.23,32.23,32.2,32.21,72300.0,22.328,22.328,22.3072,22.3141,72300.0
2012-05-04 14:40:00,32.2,32.22,32.19,32.22,36000.0,22.3072,22.3211,22.3003,22.3211,36000.0
2012-05-04 14:45:00,32.22,32.27,32.21,32.26,64600.0,22.3211,22.3557,22.3141,22.3488,64600.0
2012-05-04 14:50:00,32.25,32.26,32.25,32.25,26700.0,22.3419,22.3488,22.3419,22.3419,26700.0
2012-05-04 14:55:00,32.26,32.33,32.25,32.32,47500.0,22.3488,22.3973,22.3419,22.3904,47500.0
2012-05-04 15:00:00,32.32,32.36,32.29,32.36,76700.0,22.3904,22.4181,22.3696,22.4181,76700.0
2012-05-04 15:05:00,32.35,32.36,32.32,32.34,55100.0,22.4111,22.4181,22.3904,22.4042,55100.0
2012-05-04 15:10:00,32.34,32.34,32.3,32.3,25300.0,22.4042,22.4042,22.3765,22.3765,25300.0
2012-05-04 15:15:00,32.3,32.32,32.3,32.3,43200.0,22.3765,22.3904,22.3765,22.3765,43200.0
2012-05-04 15:20:00,32.31,32.31,32.3,32.31,27900.0,22.3834,22.3834,22.3765,22.3834,27900.0
2012-05-04 15:25:00,32.3,32.31,32.27,32.29,44100.0,22.3765,22.3834,22.3557,22.3696,44100.0
2012-05-04 15:30:00,32.29,32.3,32.26,32.29,56600.0,22.3696,22.3765,22.3488,22.3696,56600.0
2012-05-04 15:35:00,32.29,32.29,32.25,32.26,41300.0,22.3696,22.3696,22.3419,22.3488,41300.0
2012-05-04 15:40:00,32.27,32.31,32.26,32.3,69800.0,22.3557,22.3834,22.3488,22.3765,69800.0
2012-05-04 15:45:00,32.3,32.31,32.24,32.29,128800.0,22.3765,22.3834,22.3349,22.3696,128800.0
2012-05-04 15:50:00,32.29,32.31,32.26,32.3,97400.0,22.3696,22.3834,22.3488,22.3765,97400.0
2012-05-04 15:55:00,32.3,32.3,32.23,32.23,123600.0,22.3765,22.3765,22.328,22.328,123600.0
2012-05-07 09:30:00,31.91,32.25,31.91,32.22,133900.0,22.1063,22.3419,22.1063,22.3211,133900.0
2012-05-07 09:35:00,32.22,32.32,32.22,32.31,63600.0,22.3211,22.3904,22.3211,22.3834,63600.0
2012-05-07 09:40:00,32.32,32.43,32.32,32.43,62300.0,22.3904,22.4666,22.3904,22.4666,62300.0
2012-05-07 09:45:00,32.43,32.46,32.4,32.41,100500.0,22.4666,22.4873,22.4458,22.4527,100500.0
2012-05-07 09:50:00,32.43,32.55,32.43,32.48,106500.0,22.4666,22.5497,22.4666,22.5012,106500.0
2012-05-07 09:55:00,32.48,32.55,32.44,32.55,50100.0,22.5012,22.5497,22.4735,22.5497,50100.0
2012-05-07 10:00:00,32.55,32.59,32.54,32.58,80300.0,22.5497,22.5774,22.5428,22.5705,80300.0
2012-05-07 10:05:00,32.57,32.57,32.49,32.5,37100.0,22.5635,22.5635,22.5081,22.515,37100.0
2012-05-07 10:10:00,32.51,32.51,32.4,32.44,51400.0,22.522,22.522,22.4458,22.4735,51400.0
2012-05-07 10:15:00,32.44,32.52,32.44,32.52,36000.0,22.4735,22.5289,22.4735,22.5289,36000.0
2012-05-07 10:20:00,32.51,32.54,32.48,32.54,41900.0,22.522,22.5428,22.5012,22.5428,41900.0
2012-05-07 10:25:00,32.53,32.54,32.4,32.42,61500.0,22.5358,22.5428,22.4458,22.4596,61500.0
2012-05-07 10:30:00,32.42,32.48,32.41,32.47,53000.0,22.4596,22.5012,22.4527,22.4943,53000.0
2012-05-07 10:35:00,32.47,32.5,32.44,32.45,70100.0,22.4943,22.515,22.4735,22.4804,70100.0
2012-05-07 10:40:00,32.44,32.47,32.41,32.46,59100.0,22.4735,22.4943,22.4527,22.4873,59100.0
2012-05-07 10:45:00,32.46,32.53,32.46,32.53,42400.0,22.4873,22.5358,22.4873,22.5358,42400.0
2012-05-07 10:50:00,32.53,32.56,32.51,32.56,36400.0,22.5358,22.5566,22.522,22.5566,36400.0
2012-05-07 10:55:00,32.56,32.57,32.51,32.54,61600.0,22.5566,22.5635,22.522,22.5428,61600.0
2012-05-07 11:00:00,32.53,32.55,32.5,32.5,42100.0,22.5358,22.5497,22.515,22.515,42100.0
2012-05-07 11:05:00,32.51,32.56,32.5,32.56,39600.0,22.522,22.5566,22.515,22.5566,39600.0
2012-05-07 11:10:00,32.57,32.6,32.56,32.59,28600.0,22.5635,22.5843,22.5566,22.5774,28600.0
2012-05-07 11:15:00,32.59,32.64,32.58,32.63,28100.0,22.5774,22.612,22.5705,22.6051,28100.0
2012-05-07 11:20:00,32.64,32.67,32.58,32.58,47500.0,22.612,22.6328,22.5705,22.5705,47500.0
2012-05-07 11:25:00,32.58,32.61,32.57,32.58,35100.0,22.5705,22.5913,22.5635,22.5705,35100.0
2012-05-07 11:30:00,32.58,32.6,32.56,32.6,36400.0,22.5705,22.5843,22.5566,22.5843,36400.0
2012-05-07 11:35:00,32.59,32.6,32.53,32.53,29900.0,22.5774,22.5843,22.5358,22.5358,29900.0
2012-05-07 11:40:00,32.54,32.57,32.53,32.55,37900.0,22.5428,22.5635,22.5358,22.5497,37900.0
2012-05-07 11:45:00,32.55,32.59,32.55,32.58,22100.0,22.5497,22.5774,22.5497,22.5705,22100.0
2012-05-07 11:50:00,32.58,32.58,32.53,32.53,33700.0,22.5705,22.5705,22.5358,22.5358,33700.0
2012-05-07 11:55:00,32.53,32.53,32.51,32.52,11100.0,22.5358,22.5358,22.522,22.5289,11100.0
2012-05-07 12:00:00,32.52,32.58,32.52,32.57,61500.0,22.5289,22.5705,22.5289,22.5635,61500.0
2012-05-07 12:05:00,32.57,32.57,32.54,32.54,34600.0,22.5635,22.5635,22.5428,22.5428,34600.0
2012-05-07 12:10:00,32.54,32.58,32.54,32.58,32600.0,22.5428,22.5705,22.5428,22.5705,32600.0
2012-05-07 12:15:00,32.58,32.6,32.54,32.54,59800.0,22.5705,22.5843,22.5428,22.5428,59800.0
2012-05-07 12:20:00,32.54,32.61,32.53,32.6,30800.0,22.5428,22.5913,22.5358,22.5843,30800.0
2012-05-07 12:25:00,32.59,32.59,32.57,32.57,19600.0,22.5774,22.5774,22.5635,22.5635,19600.0
2012-05-07 12:30:00,32.57,32.58,32.51,32.55,68000.0,22.5635,22.5705,22.522,22.5497,68000.0
2012-05-07 12:35:00,32.55,32.55,32.5,32.51,35300.0,22.5497,22.5497,22.515,22.522,35300.0
2012-05-07 12:40:00,32.5,32.52,32.48,32.5,33100.0,22.515,22.5289,22.5012,22.515,33100.0
2012-05-07 12:45:00,32.49,32.53,32.48,32.52,31800.0,22.5081,22.5358,22.5012,22.5289,31800.0
2012-05-07 12:50:00,32.52,32.56,32.52,32.53,27800.0,22.5289,22.5566,22.5289,22.5358,27800.0
2012-05-07 12:55:00,32.54,32.56,32.53,32.55,24500.0,22.5428,22.5566,22.5358,22.5497,24500.0
2012-05-07 13:00:00,32.55,32.59,32.55,32.59,33200.0,22.5497,22.5774,22.5497,22.5774,33200.0
2012-05-07 13:05:00,32.59,32.6,32.57,32.6,26400.0,22.5774,22.5843,22.5635,22.5843,26400.0
2012-05-07 13:10:00,32.6,32.62,32.58,32.58,28700.0,22.5843,22.5982,22.5705,22.5705,28700.0
2012-05-07 13:15:00,32.57,32.63,32.57,32.59,32100.0,22.5635,22.6051,22.5635,22.5774,32100.0
2012-05-07 13:20:00,32.6,32.64,32.57,32.6,22500.0,22.5843,22.612,22.5635,22.5843,22500.0
2012-05-07 13:25:00,32.59,32.6,32.57,32.6,9900.0,22.5774,22.5843,22.5635,22.5843,9900.0
2012-05-07 13:30:00,32.59,32.64,32.58,32.62,39100.0,22.5774,22.612,22.5705,22.5982,39100.0
2012-05-07 13:35:00,32.62,32.67,32.62,32.65,21000.0,22.5982,22.6328,22.5982,22.619,21000.0
2012-05-07 13:40:00,32.65,32.68,32.64,32.65,42500.0,22.619,22.6397,22.612,22.619,42500.0
2012-05-07 13:45:00,32.65,32.67,32.63,32.67,19400.0,22.619,22.6328,22.6051,22.6328,19400.0
2012-05-07 13:50:00,32.66,32.67,32.62,32.67,35300.0,22.6259,22.6328,22.5982,22.6328,35300.0
2012-05-07 13:55:00,32.67,32.67,32.58,32.59,79900.0,22.6328,22.6328,22.5705,22.5774,79900.0
2012-05-07 14:00:00,32.58,32.61,32.57,32.58,39600.0,22.5705,22.5913,22.5635,22.5705,39600.0
2012-05-07 14:05:00,32.58,32.62,32.58,32.58,30800.0,22.5705,22.5982,22.5705,22.5705,30800.0
2012-05-07 14:10:00,32.58,32.6,32.57,32.59,22200.0,22.5705,22.5843,22.5635,22.5774,22200.0
2012-05-07 14:15:00,32.6,32.61,32.54,32.54,24200.0,22.5843,22.5913,22.5428,22.5428,24200.0
2012-05-07 14:20:00,32.55,32.59,32.55,32.55,44300.0,22.5497,22.5774,22.5497,22.5497,44300.0
2012-05-07 14:25:00,32.55,32.57,32.53,32.54,19800.0,22.5497,22.5635,22.5358,22.5428,19800.0
2012-05-07 14:30:00,32.53,32.54,32.49,32.54,28200.0,22.5358,22.5428,22.5081,22.5428,28200.0
2012-05-07 14:35:00,32.54,32.59,32.53,32.57,36100.0,22.5428,22.5774,22.5358,22.5635,36100.0
2012-05-07 14:40:00,32.58,32.58,32.52,32.55,42300.0,22.5705,22.5705,22.5289,22.5497,42300.0
2012-05-07 14:45:00,32.55,32.61,32.54,32.58,201900.0,22.5497,22.5913,22.5428,22.5705,201900.0
2012-05-07 14:50:00,32.57,32.59,32.56,32.56,24500.0,22.5635,22.5774,22.5566,22.5566,24500.0
2012-05-07 14:55:00,32.57,32.58,32.56,32.58,26600.0,22.5635,22.5705,22.5566,22.5705,26600.0
2012-05-07 15:00:00,32.58,32.63,32.58,32.62,91600.0,22.5705,22.6051,22.5705,22.5982,91600.0
2012-05-07 15:05:00,32.61,32.63,32.53,32.53,50600.0,22.5913,22.6051,22.5358,22.5358,50600.0
2012-05-07 15:10:00,32.53,32.6,32.53,32.6,53100.0,22.5358,22.5843,22.5358,22.5843,53100.0
2012-05-07 15:15:00,32.6,32.6,32.54,32.54,38600.0,22.5843,22.5843,22.5428,22.5428,38600.0
2012-05-07 15:20:00,32.55,32.57,32.54,32.56,27700.0,22.5497,22.5635,22.5428,22.5566,27700.0
2012-05-07 15:25:00,32.55,32.56,32.5,32.52,47200.0,22.5497,22.5566,22.515,22.5289,47200.0
2012-05-07 15:30:00,32.52,32.58,32.51,32.57,42500.0,22.5289,22.5705,22.522,22.5635,42500.0
2012-05-07 15:35:00,32.58,32.61,32.55,32.56,89100.0,22.5705,22.5913,22.5497,22.5566,89100.0
2012-05-07 15:40:00,32.57,32.62,32.55,32.62,66600.0,22.5635,22.5982,22.5497,22.5982,66600.0
2012-05-07 15:45:00,32.62,32.65,32.59,32.63,171200.0,22.5982,22.619,22.5774,22.6051,171200.0
2012-05-07 15:50:00,32.63,32.63,32.54,32.57,170900.0,22.6051,22.6051,22.5428,22.5635,170900.0
2012-05-07 15:55:00,32.57,32.61,32.56,32.58,199300.0,22.5635,22.5913,22.5566,22.5705,199300.0
2012-05-08 09:30:00,32.47,32.68,32.44,32.65,102300.0,22.4943,22.6397,22.4735,22.619,102300.0
2012-05-08 09:35:00,32.65,32.73,32.59,32.6,98900.0,22.619,22.6744,22.5774,22.5843,98900.0
2012-05-08 09:40:00,32.6,32.77,32.57,32.74,58500.0,22.5843,22.7021,22.5635,22.6813,58500.0
2012-05-08 09:45:00,32.73,32.82,32.73,32.77,83800.0,22.6744,22.7367,22.6744,22.7021,83800.0
2012-05-08 09:50:00,32.78,32.84,32.77,32.84,73000.0,22.709,22.7506,22.7021,22.7506,73000.0
2012-05-08 09:55:00,32.83,32.94,32.83,32.93,80300.0,22.7437,22.8199,22.7437,22.8129,80300.0
2012-05-08 10:00:00,32.93,32.94,32.83,32.87,121900.0,22.8129,22.8199,22.7437,22.7714,121900.0
2012-05-08 10:05:00,32.86,32.9,32.83,32.88,76700.0,22.7644,22.7922,22.7437,22.7783,76700.0
2012-05-08 10:10:00,32.88,32.89,32.83,32.83,46100.0,22.7783,22.7852,22.7437,22.7437,46100.0
2012-05-08 10:15:00,32.83,32.9,32.83,32.9,57600.0,22.7437,22.7922,22.7437,22.7922,57600.0
2012-05-08 10:20:00,32.9,32.93,32.88,32.91,97500.0,22.7922,22.8129,22.7783,22.7991,97500.0
2012-05-08 10:25:00,32.9,32.91,32.81,32.82,79600.0,22.7922,22.7991,22.7298,22.7367,79600.0
2012-05-08 10:30:00,32.82,32.82,32.75,32.78,60000.0,22.7367,22.7367,22.6882,22.709,60000.0
2012-05-08 10:35:00,32.78,32.85,32.76,32.85,92600.0,22.709,22.7575,22.6952,22.7575,92600.0
2012-05-08 10:40:00,32.84,32.86,32.82,32.84,57700.0,22.7506,22.7644,22.7367,22.7506,57700.0
2012-05-08 10:45:00,32.84,32.84,32.79,32.83,71300.0,22.7506,22.7506,22.716,22.7437,71300.0
2012-05-08 10:50:00,32.82,32.88,32.8,32.86,130900.0,22.7367,22.7783,22.7229,22.7644,130900.0
2012-05-08 10:55:00,32.86,32.88,32.85,32.87,33800.0,22.7644,22.7783,22.7575,22.7714,33800.0
2012-05-08 11:00:00,32.87,32.87,32.78,32.78,114000.0,22.7714,22.7714,22.709,22.709,114000.0
2012-05-08 11:05:00,32.79,32.81,32.73,32.74,111400.0,22.716,22.7298,22.6744,22.6813,111400.0
2012-05-08 11:10:00,32.74,32.76,32.71,32.74,112900.0,22.6813,22.6952,22.6605,22.6813,112900.0
2012-05-08 11:15:00,32.74,32.76,32.71,32.75,123800.0,22.6813,22.6952,22.6605,22.6882,123800.0
2012-05-08 11:20:00,32.75,32.75,32.69,32.73,105000.0,22.6882,22.6882,22.6467,22.6744,105000.0
2012-05-08 11:25:00,32.73,32.76,32.72,32.73,68300.0,22.6744,22.6952,22.6675,22.6744,68300.0
2012-05-08 11:30:00,32.73,32.8,32.73,32.77,148500.0,22.6744,22.7229,22.6744,22.7021,148500.0
2012-05-08 11:35:00,32.77,32.86,32.76,32.86,60200.0,22.7021,22.7644,22.6952,22.7644,60200.0
2012-05-08 11:40:00,32.85,32.89,32.84,32.89,72400.0,22.7575,22.7852,22.7506,22.7852,72400.0
2012-05-08 11:45:00,32.89,32.93,32.89,32.91,74400.0,22.7852,22.8129,22.7852,22.7991,74400.0
2012-05-08 11:50:00,32.91,32.92,32.89,32.9,73600.0,22.7991,22.806,22.7852,22.7922,73600.0
2012-05-08 11:55:00,32.89,32.92,32.87,32.92,158000.0,22.7852,22.806,22.7714,22.806,158000.0
2012-05-08 12:00:00,32.92,32.94,32.87,32.89,156300.0,22.806,22.8199,22.7714,22.7852,156300.0
2012-05-08 12:05:00,32.89,32.9,32.85,32.88,209700.0,22.7852,22.7922,22.7575,22.7783,209700.0
2012-05-08 12:10:00,32.89,32.9,32.87,32.88,68900.0,22.7852,22.7922,22.7714,22.7783,68900.0
2012-05-08 12:15:00,32.88,32.89,32.88,32.89,10400.0,22.7783,22.7852,22.7783,22.7852,10400.0
2012-05-08 12:20:00,32.89,32.9,32.88,32.89,39700.0,22.7852,22.7922,22.7783,22.7852,39700.0
2012-05-08 12:25:00,32.9,32.9,32.85,32.87,62600.0,22.7922,22.7922,22.7575,22.7714,62600.0
2012-05-08 12:30:00,32.87,32.89,32.86,32.89,37900.0,22.7714,22.7852,22.7644,22.7852,37900.0
2012-05-08 12:35:00,32.89,32.9,32.86,32.89,69100.0,22.7852,22.7922,22.7644,22.7852,69100.0
2012-05-08 12:40:00,32.89,32.89,32.84,32.84,54000.0,22.7852,22.7852,22.7506,22.7506,54000.0
2012-05-08 12:45:00,32.84,32.87,32.82,32.82,47100.0,22.7506,22.7714,22.7367,22.7367,47100.0
2012-05-08 12:50:00,32.83,32.88,32.83,32.88,33700.0,22.7437,22.7783,22.7437,22.7783,33700.0
2012-05-08 12:55:00,32.88,32.88,32.85,32.86,21800.0,22.7783,22.7783,22.7575,22.7644,21800.0
2012-05-08 13:00:00,32.86,32.91,32.86,32.9,73700.0,22.7644,22.7991,22.7644,22.7922,73700.0
2012-05-08 13:05:00,32.9,32.92,32.89,32.91,42600.0,22.7922,22.806,22.7852,22.7991,42600.0
2012-05-08 13:10:00,32.91,32.93,32.89,32.89,150200.0,22.7991,22.8129,22.7852,22.7852,150200.0
2012-05-08 13:15:00,32.9,32.93,32.89,32.91,101500.0,22.7922,22.8129,22.7852,22.7991,101500.0
2012-05-08 13:20:00,32.92,32.92,32.87,32.88,20700.0,22.806,22.806,22.7714,22.7783,20700.0
2012-05-08 13:25:00,32.88,32.94,32.88,32.94,73200.0,22.7783,22.8199,22.7783,22.8199,73200.0
2012-05-08 13:30:00,32.95,32.99,32.95,32.98,87600.0,22.8268,22.8545,22.8268,22.8476,87600.0
2012-05-08 13:35:00,32.98,33.05,32.97,33.04,232700.0,22.8476,22.8961,22.8407,22.8891,232700.0
2012-05-08 13:40:00,33.04,33.08,33.02,33.07,23900.0,22.8891,22.9169,22.8753,22.9099,23900.0
2012-05-08 13:45:00,33.07,33.08,33.03,33.03,71800.0,22.9099,22.9169,22.8822,22.8822,71800.0
2012-05-08 13:50:00,33.03,33.05,33.02,33.02,77200.0,22.8822,22.8961,22.8753,22.8753,77200.0
2012-05-08 13:55:00,33.02,33.06,33.0,33.05,41600.0,22.8753,22.903,22.8614,22.8961,41600.0
2012-05-08 14:00:00,33.06,33.08,33.0,33.0,50800.0,22.903,22.9169,22.8614,22.8614,50800.0
2012-05-08 14:05:00,33.0,33.03,32.98,33.02,38000.0,22.8614,22.8822,22.8476,22.8753,38000.0
2012-05-08 14:10:00,33.02,33.04,32.96,32.96,32600.0,22.8753,22.8891,22.8337,22.8337,32600.0
2012-05-08 14:15:00,32.96,32.98,32.96,32.97,13500.0,22.8337,22.8476,22.8337,22.8407,13500.0
2012-05-08 14:20:00,32.97,32.97,32.92,32.93,67800.0,22.8407,22.8407,22.806,22.8129,67800.0
2012-05-08 14:25:00,32.93,32.95,32.93,32.94,17800.0,22.8129,22.8268,22.8129,22.8199,17800.0
2012-05-08 14:30:00,32.95,32.96,32.88,32.88,100700.0,22.8268,22.8337,22.7783,22.7783,100700.0
2012-05-08 14:35:00,32.89,32.91,32.88,32.89,32400.0,22.7852,22.7991,22.7783,22.7852,32400.0
2012-05-08 14:40:00,32.9,32.92,32.86,32.87,76400.0,22.7922,22.806,22.7644,22.7714,76400.0
2012-05-08 14:45:00,32.86,32.89,32.84,32.84,69400.0,22.7644,22.7852,22.7506,22.7506,69400.0
2012-05-08 14:50:00,32.84,32.89,32.84,32.86,67600.0,22.7506,22.7852,22.7506,22.7644,67600.0
2012-05-08 14:55:00,32.87,32.89,32.85,32.85,52300.0,22.7714,22.7852,22.7575,22.7575,52300.0
2012-05-08 15:00:00,32.85,32.9,32.84,32.89,64600.0,22.7575,22.7922,22.7506,22.7852,64600.0
2012-05-08 15:05:00,32.89,32.89,32.83,32.83,69600.0,22.7852,22.7852,22.7437,22.7437,69600.0
2012-05-08 15:10:00,32.83,32.87,32.83,32.86,88300.0,22.7437,22.7714,22.7437,22.7644,88300.0
2012-05-08 15:15:00,32.85,32.95,32.84,32.95,132300.0,22.7575,22.8268,22.7506,22.8268,132300.0
2012-05-08 15:20:00,32.95,32.95,32.85,32.85,153400.0,22.8268,22.8268,22.7575,22.7575,153400.0
2012-05-08 15:25:00,32.86,32.91,32.85,32.86,174600.0,22.7644,22.7991,22.7575,22.7644,174600.0
2012-05-08 15:30:00,32.86,32.9,32.85,32.86,84700.0,22.7644,22.7922,22.7575,22.7644,84700.0
2012-05-08 15:35:00,32.87,32.94,32.86,32.91,178500.0,22.7714,22.8199,22.7644,22.7991,178500.0
2012-05-08 15:40:00,32.91,32.94,32.88,32.94,174200.0,22.7991,22.8199,22.7783,22.8199,174200.0
2012-05-08 15:45:00,32.94,32.95,32.9,32.93,281400.0,22.8199,22.8268,22.7922,22.8129,281400.0
2012-05-08 15:50:00,32.92,33.02,32.92,33.01,369300.0,22.806,22.8753,22.806,22.8684,369300.0
2012-05-08 15:55:00,33.01,33.03,32.97,32.97,368900.0,22.8684,22.8822,22.8407,22.8407,368900.0
2012-05-09 09:30:00,32.64,32.65,32.4,32.45,111000.0,22.612,22.619,22.4458,22.4804,111000.0
2012-05-09 09:35:00,32.46,32.5,32.41,32.44,54000.0,22.4873,22.515,22.4527,22.4735,54000.0
2012-05-09 09:40:00,32.44,32.46,32.4,32.43,54400.0,22.4735,22.4873,22.4458,22.4666,54400.0
2012-05-09 09:45:00,32.44,32.5,32.43,32.48,222800.0,22.4735,22.515,22.4666,22.5012,222800.0
2012-05-09 09:50:00,32.48,32.51,32.42,32.42,54900.0,22.5012,22.522,22.4596,22.4596,54900.0
2012-05-09 09:55:00,32.42,32.43,32.37,32.43,33800.0,22.4596,22.4666,22.425,22.4666,33800.0
2012-05-09 10:00:00,32.42,32.59,32.4,32.56,135900.0,22.4596,22.5774,22.4458,22.5566,135900.0
2012-05-09 10:05:00,32.55,32.6,32.44,32.47,71100.0,22.5497,22.5843,22.4735,22.4943,71100.0
2012-05-09 10:10:00,32.47,32.56,32.46,32.55,115800.0,22.4943,22.5566,22.4873,22.5497,115800.0
2012-05-09 10:15:00,32.55,32.55,32.45,32.5,94900.0,22.5497,22.5497,22.4804,22.515,94900.0
2012-05-09 10:20:00,32.5,32.52,32.43,32.47,51500.0,22.515,22.5289,22.4666,22.4943,51500.0
2012-05-09 10:25:00,32.48,32.51,32.41,32.42,62500.0,22.5012,22.522,22.4527,22.4596,62500.0
2012-05-09 10:30:00,32.43,32.47,32.42,32.46,53600.0,22.4666,22.4943,22.4596,22.4873,53600.0
2012-05-09 10:35:00,32.46,32.53,32.45,32.51,103500.0,22.4873,22.5358,22.4804,22.522,103500.0
2012-05-09 10:40:00,32.5,32.59,32.5,32.57,46300.0,22.515,22.5774,22.515,22.5635,46300.0
2012-05-09 10:45:00,32.58,32.63,32.49,32.5,56400.0,22.5705,22.6051,22.5081,22.515,56400.0
2012-05-09 10:50:00,32.51,32.53,32.44,32.53,43000.0,22.522,22.5358,22.4735,22.5358,43000.0
2012-05-09 10:55:00,32.52,32.54,32.48,32.48,33500.0,22.5289,22.5428,22.5012,22.5012,33500.0
2012-05-09 11:00:00,32.48,32.53,32.45,32.53,36200.0,22.5012,22.5358,22.4804,22.5358,36200.0
2012-05-09 11:05:00,32.53,32.55,32.51,32.54,23000.0,22.5358,22.5497,22.522,22.5428,23000.0
2012-05-09 11:10:00,32.54,32.66,32.54,32.64,124000.0,22.5428,22.6259,22.5428,22.612,124000.0
2012-05-09 11:15:00,32.64,32.64,32.59,32.63,53600.0,22.612,22.612,22.5774,22.6051,53600.0
2012-05-09 11:20:00,32.64,32.7,32.63,32.67,51800.0,22.612,22.6536,22.6051,22.6328,51800.0
2012-05-09 11:25:00,32.67,32.69,32.64,32.67,23500.0,22.6328,22.6467,22.612,22.6328,23500.0
2012-05-09 11:30:00,32.66,32.68,32.58,32.62,59500.0,22.6259,22.6397,22.5705,22.5982,59500.0
2012-05-09 11:35:00,32.62,32.72,32.62,32.72,36100.0,22.5982,22.6675,22.5982,22.6675,36100.0
2012-05-09 11:40:00,32.73,32.74,32.65,32.65,33600.0,22.6744,22.6813,22.619,22.619,33600.0
2012-05-09 11:45:00,32.65,32.68,32.65,32.65,18400.0,22.619,22.6397,22.619,22.619,18400.0
2012-05-09 11:50:00,32.65,32.67,32.59,32.6,40200.0,22.619,22.6328,22.5774,22.5843,40200.0
2012-05-09 11:55:00,32.61,32.66,32.6,32.61,57100.0,22.5913,22.6259,22.5843,22.5913,57100.0
2012-05-09 12:00:00,32.61,32.64,32.61,32.63,32500.0,22.5913,22.612,22.5913,22.6051,32500.0
2012-05-09 12:05:00,32.64,32.65,32.56,32.57,48500.0,22.612,22.619,22.5566,22.5635,48500.0
2012-05-09 12:10:00,32.56,32.6,32.56,32.59,50200.0,22.5566,22.5843,22.5566,22.5774,50200.0
2012-05-09 12:15:00,32.59,32.61,32.58,32.6,58400.0,22.5774,22.5913,22.5705,22.5843,58400.0
2012-05-09 12:20:00,32.6,32.63,32.6,32.6,16400.0,22.5843,22.6051,22.5843,22.5843,16400.0
2012-05-09 12:25:00,32.6,32.62,32.57,32.62,21300.0,22.5843,22.5982,22.5635,22.5982,21300.0
2012-05-09 12:30:00,32.61,32.61,32.55,32.58,27400.0,22.5913,22.5913,22.5497,22.5705,27400.0
2012-05-09 12:35:00,32.57,32.59,32.55,32.56,12800.0,22.5635,22.5774,22.5497,22.5566,12800.0
2012-05-09 12:40:00,32.56,32.58,32.52,32.55,51400.0,22.5566,22.5705,22.5289,22.5497,51400.0
2012-05-09 12:45:00,32.55,32.58,32.52,32.58,36000.0,22.5497,22.5705,22.5289,22.5705,36000.0
2012-05-09 12:50:00,32.58,32.59,32.53,32.58,29600.0,22.5705,22.5774,22.5358,22.5705,29600.0
2012-05-09 12:55:00,32.58,32.65,32.58,32.65,17600.0,22.5705,22.619,22.5705,22.619,17600.0
2012-05-09 13:00:00,32.65,32.77,32.65,32.77,112900.0,22.619,22.7021,22.619,22.7021,112900.0
2012-05-09 13:05:00,32.78,32.81,32.75,32.76,53600.0,22.709,22.7298,22.6882,22.6952,53600.0
2012-05-09 13:10:00,32.76,32.8,32.74,32.76,50400.0,22.6952,22.7229,22.6813,22.6952,50400.0
2012-05-09 13:15:00,32.75,32.8,32.74,32.74,64100.0,22.6882,22.7229,22.6813,22.6813,64100.0
2012-05-09 13:20:00,32.75,32.92,32.75,32.86,75000.0,22.6882,22.806,22.6882,22.7644,75000.0
2012-05-09 13:25:00,32.85,32.88,32.82,32.83,34800.0,22.7575,22.7783,22.7367,22.7437,34800.0
2012-05-09 13:30:00,32.83,32.89,32.82,32.88,34000.0,22.7437,22.7852,22.7367,22.7783,34000.0
2012-05-09 13:35:00,32.87,32.89,32.84,32.89,44200.0,22.7714,22.7852,22.7506,22.7852,44200.0
2012-05-09 13:40:00,32.89,32.96,32.89,32.93,41600.0,22.7852,22.8337,22.7852,22.8129,41600.0
2012-05-09 13:45:00,32.92,32.96,32.91,32.95,24300.0,22.806,22.8337,22.7991,22.8268,24300.0
2012-05-09 13:50:00,32.96,33.0,32.92,32.93,57200.0,22.8337,22.8614,22.806,22.8129,57200.0
2012-05-09 13:55:00,32.92,32.96,32.92,32.93,48600.0,22.806,22.8337,22.806,22.8129,48600.0
2012-05-09 14:00:00,32.93,32.95,32.92,32.92,52000.0,22.8129,22.8268,22.806,22.806,52000.0
2012-05-09 14:05:00,32.93,32.95,32.88,32.9,136000.0,22.8129,22.8268,22.7783,22.7922,136000.0
2012-05-09 14:10:00,32.89,32.94,32.89,32.94,70900.0,22.7852,22.8199,22.7852,22.8199,70900.0
2012-05-09 14:15:00,32.93,32.94,32.86,32.86,77800.0,22.8129,22.8199,22.7644,22.7644,77800.0
2012-05-09 14:20:00,32.87,32.91,32.86,32.89,34700.0,22.7714,22.7991,22.7644,22.7852,34700.0
2012-05-09 14:25:00,32.89,32.92,32.89,32.92,24900.0,22.7852,22.806,22.7852,22.806,24900.0
2012-05-09 14:30:00,32.92,32.94,32.9,32.93,34100.0,22.806,22.8199,22.7922,22.8129,34100.0
2012-05-09 14:35:00,32.93,32.93,32.84,32.84,34100.0,22.8129,22.8129,22.7506,22.7506,34100.0
2012-05-09 14:40:00,32.85,32.85,32.84,32.84,16100.0,22.7575,22.7575,22.7506,22.7506,16100.0
2012-05-09 14:45:00,32.85,32.85,32.78,32.79,40900.0,22.7575,22.7575,22.709,22.716,40900.0
2012-05-09 14:50:00,32.79,32.83,32.78,32.79,63900.0,22.716,22.7437,22.709,22.716,63900.0
2012-05-09 14:55:00,32.78,32.81,32.76,32.76,63100.0,22.709,22.7298,22.6952,22.6952,63100.0
2012-05-09 15:00:00,32.77,32.77,32.73,32.73,31500.0,22.7021,22.7021,22.6744,22.6744,31500.0
2012-05-09 15:05:00,32.73,32.77,32.71,32.71,38400.0,22.6744,22.7021,22.6605,22.6605,38400.0
2012-05-09 15:10:00,32.71,32.74,32.68,32.7,51900.0,22.6605,22.6813,22.6397,22.6536,51900.0
2012-05-09 15:15:00,32.7,32.75,32.69,32.72,47400.0,22.6536,22.6882,22.6467,22.6675,47400.0
2012-05-09 15:20:00,32.72,32.75,32.7,32.74,47200.0,22.6675,22.6882,22.6536,22.6813,47200.0
2012-05-09 15:25:00,32.74,32.75,32.65,32.69,37600.0,22.6813,22.6882,22.619,22.6467,37600.0
2012-05-09 15:30:00,32.69,32.75,32.68,32.75,171800.0,22.6467,22.6882,22.6397,22.6882,171800.0
2012-05-09 15:35:00,32.74,32.75,32.71,32.75,124200.0,22.6813,22.6882,22.6605,22.6882,124200.0
2012-05-09 15:40:00,32.75,32.85,32.74,32.84,182300.0,22.6882,22.7575,22.6813,22.7506,182300.0
2012-05-09 15:45:00,32.83,32.83,32.77,32.78,126800.0,22.7437,22.7437,22.7021,22.709,126800.0
2012-05-09 15:50:00,32.79,32.8,32.7,32.76,111300.0,22.716,22.7229,22.6536,22.6952,111300.0
2012-05-09 15:55:00,32.75,32.75,32.67,32.68,280200.0,22.6882,22.6882,22.6328,22.6397,280200.0
2012-05-10 09:30:00,32.99,32.99,32.77,32.88,75400.0,22.8545,22.8545,22.7021,22.7783,75400.0
2012-05-10 09:35:00,32.88,32.94,32.88,32.94,125400.0,22.7783,22.8199,22.7783,22.8199,125400.0
2012-05-10 09:40:00,32.94,33.0,32.91,32.99,81400.0,22.8199,22.8614,22.7991,22.8545,81400.0
2012-05-10 09:45:00,32.99,33.25,32.92,33.22,267200.0,22.8545,23.0346,22.806,23.0138,267200.0
2012-05-10 09:50:00,33.21,33.29,33.18,33.25,224100.0,23.0069,23.0623,22.9861,23.0346,224100.0
2012-05-10 09:55:00,33.25,33.33,33.23,33.32,303900.0,23.0346,23.09,23.0208,23.0831,303900.0
2012-05-10 10:00:00,33.31,33.37,33.31,33.35,165500.0,23.0762,23.1178,23.0762,23.1039,165500.0
2012-05-10 10:05:00,33.36,33.49,33.35,33.47,269400.0,23.1108,23.2009,23.1039,23.187,269400.0
2012-05-10 10:10:00,33.46,33.5,33.44,33.45,266500.0,23.1801,23.2078,23.1663,23.1732,266500.0
2012-05-10 10:15:00,33.45,33.58,33.45,33.55,187400.0,23.1732,23.2632,23.1732,23.2425,187400.0
2012-05-10 10:20:00,33.55,33.59,33.51,33.54,119200.0,23.2425,23.2702,23.2147,23.2355,119200.0
2012-05-10 10:25:00,33.54,33.58,33.51,33.58,149700.0,23.2355,23.2632,23.2147,23.2632,149700.0
2012-05-10 10:30:00,33.58,33.58,33.53,33.54,70000.0,23.2632,23.2632,23.2286,23.2355,70000.0
2012-05-10 10:35:00,33.53,33.62,33.52,33.57,127100.0,23.2286,23.291,23.2217,23.2563,127100.0
2012-05-10 10:40:00,33.56,33.57,33.48,33.48,127100.0,23.2494,23.2563,23.194,23.194,127100.0
2012-05-10 10:45:00,33.48,33.49,33.42,33.42,104800.0,23.194,23.2009,23.1524,23.1524,104800.0
2012-05-10 10:50:00,33.42,33.56,33.41,33.49,104800.0,23.1524,23.2494,23.1455,23.2009,104800.0
2012-05-10 10:55:00,33.48,33.49,33.4,33.47,59900.0,23.194,23.2009,23.1385,23.187,59900.0
2012-05-10 11:00:00,33.48,33.54,33.46,33.47,69500.0,23.194,23.2355,23.1801,23.187,69500.0
2012-05-10 11:05:00,33.48,33.5,33.42,33.44,69500.0,23.194,23.2078,23.1524,23.1663,69500.0
2012-05-10 11:10:00,33.44,33.47,33.4,33.46,100100.0,23.1663,23.187,23.1385,23.1801,100100.0
2012-05-10 11:15:00,33.46,33.5,33.46,33.5,31500.0,23.1801,23.2078,23.1801,23.2078,31500.0
2012-05-10 11:20:00,33.5,33.55,33.49,33.54,141800.0,23.2078,23.2425,23.2009,23.2355,141800.0
2012-05-10 11:25:00,33.54,33.55,33.48,33.5,52000.0,23.2355,23.2425,23.194,23.2078,52000.0
2012-05-10 11:30:00,33.51,33.61,33.49,33.58,127400.0,23.2147,23.284,23.2009,23.2632,127400.0
2012-05-10 11:35:00,33.59,33.71,33.58,33.66,184600.0,23.2702,23.3533,23.2632,23.3187,184600.0
2012-05-10 11:40:00,33.67,33.69,33.56,33.57,118900.0,23.3256,23.3394,23.2494,23.2563,118900.0
2012-05-10 11:45:00,33.58,33.67,33.56,33.66,240600.0,23.2632,23.3256,23.2494,23.3187,240600.0
2012-05-10 11:50:00,33.66,33.74,33.65,33.69,116700.0,23.3187,23.3741,23.3117,23.3394,116700.0
2012-05-10 11:55:00,33.69,33.85,33.67,33.85,181300.0,23.3394,23.4503,23.3256,23.4503,181300.0
2012-05-10 12:00:00,33.85,33.85,33.79,33.84,110600.0,23.4503,23.4503,23.4087,23.4434,110600.0
2012-05-10 12:05:00,33.84,33.95,33.82,33.94,163100.0,23.4434,23.5196,23.4295,23.5126,163100.0
2012-05-10 12:10:00,33.93,33.98,33.83,33.84,168500.0,23.5057,23.5404,23.4364,23.4434,168500.0
2012-05-10 12:15:00,33.84,33.86,33.79,33.8,84300.0,23.4434,23.4572,23.4087,23.4157,84300.0
2012-05-10 12:20:00,33.79,33.82,33.74,33.76,92200.0,23.4087,23.4295,23.3741,23.3879,92200.0
2012-05-10 12:25:00,33.76,33.8,33.72,33.78,135500.0,23.3879,23.4157,23.3602,23.4018,135500.0
2012-05-10 12:30:00,33.78,33.82,33.75,33.79,99500.0,23.4018,23.4295,23.381,23.4087,99500.0
2012-05-10 12:35:00,33.79,33.81,33.77,33.78,51200.0,23.4087,23.4226,23.3949,23.4018,51200.0
2012-05-10 12:40:00,33.79,33.83,33.77,33.8,35900.0,23.4087,23.4364,23.3949,23.4157,35900.0
2012-05-10 12:45:00,33.8,33.82,33.79,33.8,43300.0,23.4157,23.4295,23.4087,23.4157,43300.0
2012-05-10 12:50:00,33.8,33.87,33.8,33.85,46300.0,23.4157,23.4641,23.4157,23.4503,46300.0
2012-05-10 12:55:00,33.86,33.86,33.82,33.83,26000.0,23.4572,23.4572,23.4295,23.4364,26000.0
2012-05-10 13:00:00,33.83,33.83,33.78,33.82,109400.0,23.4364,23.4364,23.4018,23.4295,109400.0
2012-05-10 13:05:00,33.81,33.82,33.8,33.8,24400.0,23.4226,23.4295,23.4157,23.4157,24400.0
2012-05-10 13:10:00,33.8,33.82,33.78,33.8,56400.0,23.4157,23.4295,23.4018,23.4157,56400.0
2012-05-10 13:15:00,33.8,33.81,33.76,33.76,45100.0,23.4157,23.4226,23.3879,23.3879,45100.0
2012-05-10 13:20:00,33.76,33.81,33.76,33.8,62900.0,23.3879,23.4226,23.3879,23.4157,62900.0
2012-05-10 13:25:00,33.8,33.81,33.75,33.81,51900.0,23.4157,23.4226,23.381,23.4226,51900.0
2012-05-10 13:30:00,33.81,33.86,33.81,33.81,34700.0,23.4226,23.4572,23.4226,23.4226,34700.0
2012-05-10 13:35:00,33.81,33.81,33.77,33.78,51300.0,23.4226,23.4226,23.3949,23.4018,51300.0
2012-05-10 13:40:00,33.78,33.8,33.76,33.78,40900.0,23.4018,23.4157,23.3879,23.4018,40900.0
2012-05-10 13:45:00,33.77,33.77,33.72,33.75,69500.0,23.3949,23.3949,23.3602,23.381,69500.0
2012-05-10 13:50:00,33.74,33.76,33.73,33.75,28900.0,23.3741,23.3879,23.3672,23.381,28900.0
2012-05-10 13:55:00,33.75,33.76,33.65,33.65,46800.0,23.381,23.3879,23.3117,23.3117,46800.0
2012-05-10 14:00:00,33.64,33.69,33.64,33.67,29400.0,23.3048,23.3394,23.3048,23.3256,29400.0
2012-05-10 14:05:00,33.68,33.74,33.66,33.74,58500.0,23.3325,23.3741,23.3187,23.3741,58500.0
2012-05-10 14:10:00,33.74,33.74,33.7,33.73,152000.0,23.3741,23.3741,23.3464,23.3672,152000.0
2012-05-10 14:15:00,33.74,33.76,33.68,33.7,37800.0,23.3741,23.3879,23.3325,23.3464,37800.0
2012-05-10 14:20:00,33.71,33.71,33.67,33.69,28800.0,23.3533,23.3533,23.3256,23.3394,28800.0
2012-05-10 14:25:00,33.69,33.72,33.65,33.67,39400.0,23.3394,23.3602,23.3117,23.3256,39400.0
2012-05-10 14:30:00,33.68,33.68,33.57,33.58,59500.0,23.3325,23.3325,23.2563,23.2632,59500.0
2012-05-10 14:35:00,33.58,33.63,33.55,33.56,92000.0,23.2632,23.2979,23.2425,23.2494,92000.0
2012-05-10 14:40:00,33.57,33.59,33.54,33.54,60100.0,23.2563,23.2702,23.2355,23.2355,60100.0
2012-05-10 14:45:00,33.54,33.56,33.51,33.51,59300.0,23.2355,23.2494,23.2147,23.2147,59300.0
2012-05-10 14:50:00,33.51,33.52,33.5,33.52,63000.0,23.2147,23.2217,23.2078,23.2217,63000.0
2012-05-10 14:55:00,33.52,33.53,33.5,33.53,55000.0,23.2217,23.2286,23.2078,23.2286,55000.0
2012-05-10 15:00:00,33.52,33.59,33.52,33.55,123900.0,23.2217,23.2702,23.2217,23.2425,123900.0
2012-05-10 15:05:00,33.55,33.56,33.53,33.54,49000.0,23.2425,23.2494,23.2286,23.2355,49000.0
2012-05-10 15:10:00,33.54,33.6,33.53,33.56,70400.0,23.2355,23.2771,23.2286,23.2494,70400.0
2012-05-10 15:15:00,33.56,33.57,33.55,33.56,44300.0,23.2494,23.2563,23.2425,23.2494,44300.0
2012-05-10 15:20:00,33.57,33.59,33.56,33.58,63300.0,23.2563,23.2702,23.2494,23.2632,63300.0
2012-05-10 15:25:00,33.58,33.62,33.57,33.6,114800.0,23.2632,23.291,23.2563,23.2771,114800.0
2012-05-10 15:30:00,33.61,33.61,33.59,33.6,45800.0,23.284,23.284,23.2702,23.2771,45800.0
2012-05-10 15:35:00,33.59,33.62,33.59,33.59,121100.0,23.2702,23.291,23.2702,23.2702,121100.0
2012-05-10 15:40:00,33.59,33.61,33.54,33.54,261900.0,23.2702,23.284,23.2355,23.2355,261900.0
2012-05-10 15:45:00,33.54,33.54,33.48,33.49,115600.0,23.2355,23.2355,23.194,23.2009,115600.0
2012-05-10 15:50:00,33.49,33.5,33.4,33.44,291700.0,23.2009,23.2078,23.1385,23.1663,291700.0
2012-05-10 15:55:00,33.44,33.51,33.42,33.51,264700.0,23.1663,23.2147,23.1524,23.2147,264700.0
2012-05-11 09:30:00,33.08,33.15,32.96,33.01,195800.0,22.9169,22.9654,22.8337,22.8684,195800.0
2012-05-11 09:35:00,33.0,33.08,32.91,32.99,131000.0,22.8614,22.9169,22.7991,22.8545,131000.0
2012-05-11 09:40:00,33.0,33.24,33.0,33.1,123700.0,22.8614,23.0277,22.8614,22.9307,123700.0
2012-05-11 09:45:00,33.1,33.16,33.1,33.16,209700.0,22.9307,22.9723,22.9307,22.9723,209700.0
2012-05-11 09:50:00,33.17,33.22,33.11,33.13,85400.0,22.9792,23.0138,22.9376,22.9515,85400.0
2012-05-11 09:55:00,33.13,33.17,33.04,33.05,131800.0,22.9515,22.9792,22.8891,22.8961,131800.0
2012-05-11 10:00:00,33.06,33.07,32.99,33.0,144300.0,22.903,22.9099,22.8545,22.8614,144300.0
2012-05-11 10:05:00,33.0,33.04,32.96,32.96,75200.0,22.8614,22.8891,22.8337,22.8337,75200.0
2012-05-11 10:10:00,32.96,33.01,32.91,32.91,113800.0,22.8337,22.8684,22.7991,22.7991,113800.0
2012-05-11 10:15:00,32.91,33.02,32.91,32.97,74700.0,22.7991,22.8753,22.7991,22.8407,74700.0
2012-05-11 10:20:00,32.98,33.03,32.95,33.0,118400.0,22.8476,22.8822,22.8268,22.8614,118400.0
2012-05-11 10:25:00,33.0,33.0,32.94,32.96,57500.0,22.8614,22.8614,22.8199,22.8337,57500.0
2012-05-11 10:30:00,32.95,33.05,32.95,33.02,100700.0,22.8268,22.8961,22.8268,22.8753,100700.0
2012-05-11 10:35:00,33.01,33.06,33.01,33.06,51000.0,22.8684,22.903,22.8684,22.903,51000.0
2012-05-11 10:40:00,33.06,33.14,33.05,33.07,108100.0,22.903,22.9584,22.8961,22.9099,108100.0
2012-05-11 10:45:00,33.08,33.08,33.04,33.05,38200.0,22.9169,22.9169,22.8891,22.8961,38200.0
2012-05-11 10:50:00,33.06,33.07,33.03,33.05,48300.0,22.903,22.9099,22.8822,22.8961,48300.0
2012-05-11 10:55:00,33.05,33.08,33.03,33.05,28500.0,22.8961,22.9169,22.8822,22.8961,28500.0
2012-05-11 11:00:00,33.06,33.08,33.02,33.02,128000.0,22.903,22.9169,22.8753,22.8753,128000.0
2012-05-11 11:05:00,33.03,33.1,33.02,33.09,64400.0,22.8822,22.9307,22.8753,22.9238,64400.0
2012-05-11 11:10:00,33.09,33.22,33.09,33.21,50100.0,22.9238,23.0138,22.9238,23.0069,50100.0
2012-05-11 11:15:00,33.2,33.22,33.18,33.2,66800.0,23.0,23.0138,22.9861,23.0,66800.0
2012-05-11 11:20:00,33.2,33.21,33.14,33.18,21200.0,23.0,23.0069,22.9584,22.9861,21200.0
2012-05-11 11:25:00,33.18,33.22,33.15,33.16,38700.0,22.9861,23.0138,22.9654,22.9723,38700.0
2012-05-11 11:30:00,33.16,33.21,33.16,33.18,42700.0,22.9723,23.0069,22.9723,22.9861,42700.0
2012-05-11 11:35:00,33.18,33.21,33.17,33.2,25300.0,22.9861,23.0069,22.9792,23.0,25300.0
2012-05-11 11:40:00,33.21,33.21,33.13,33.13,42900.0,23.0069,23.0069,22.9515,22.9515,42900.0
2012-05-11 11:45:00,33.14,33.19,33.13,33.19,17200.0,22.9584,22.9931,22.9515,22.9931,17200.0
2012-05-11 11:50:00,33.18,33.2,33.15,33.2,21000.0,22.9861,23.0,22.9654,23.0,21000.0
2012-05-11 11:55:00,33.2,33.2,33.17,33.19,14700.0,23.0,23.0,22.9792,22.9931,14700.0
2012-05-11 12:00:00,33.19,33.2,33.16,33.2,34900.0,22.9931,23.0,22.9723,23.0,34900.0
2012-05-11 12:05:00,33.2,33.2,33.19,33.19,14300.0,23.0,23.0,22.9931,22.9931,14300.0
2012-05-11 12:10:00,33.2,33.2,33.13,33.13,19000.0,23.0,23.0,22.9515,22.9515,19000.0
2012-05-11 12:15:00,33.13,33.14,33.11,33.11,12800.0,22.9515,22.9584,22.9376,22.9376,12800.0
2012-05-11 12:20:00,33.12,33.14,33.1,33.13,22800.0,22.9446,22.9584,22.9307,22.9515,22800.0
2012-05-11 12:25:00,33.14,33.14,33.11,33.11,8000.0,22.9584,22.9584,22.9376,22.9376,8000.0
2012-05-11 12:30:00,33.11,33.15,33.11,33.14,13600.0,22.9376,22.9654,22.9376,22.9584,13600.0
2012-05-11 12:35:00,33.14,33.14,33.11,33.11,13100.0,22.9584,22.9584,22.9376,22.9376,13100.0
2012-05-11 12:40:00,33.11,33.12,33.09,33.09,12600.0,22.9376,22.9446,22.9238,22.9238,12600.0
2012-05-11 12:45:00,33.1,33.12,33.09,33.12,25700.0,22.9307,22.9446,22.9238,22.9446,25700.0
2012-05-11 12:50:00,33.12,33.12,33.06,33.08,58700.0,22.9446,22.9446,22.903,22.9169,58700.0
2012-05-11 12:55:00,33.09,33.11,33.09,33.09,31400.0,22.9238,22.9376,22.9238,22.9238,31400.0
2012-05-11 13:00:00,33.09,33.1,33.08,33.08,11300.0,22.9238,22.9307,22.9169,22.9169,11300.0
2012-05-11 13:05:00,33.09,33.09,33.06,33.06,10300.0,22.9238,22.9238,22.903,22.903,10300.0
2012-05-11 13:10:00,33.06,33.07,33.04,33.04,54800.0,22.903,22.9099,22.8891,22.8891,54800.0
2012-05-11 13:15:00,33.04,33.08,33.04,33.06,19300.0,22.8891,22.9169,22.8891,22.903,19300.0
2012-05-11 13:20:00,33.06,33.07,33.04,33.05,45500.0,22.903,22.9099,22.8891,22.8961,45500.0
2012-05-11 13:25:00,33.05,33.06,33.04,33.04,46800.0,22.8961,22.903,22.8891,22.8891,46800.0
2012-05-11 13:30:00,33.05,33.13,33.05,33.09,67500.0,22.8961,22.9515,22.8961,22.9238,67500.0
2012-05-11 13:35:00,33.08,33.12,33.06,33.08,60200.0,22.9169,22.9446,22.903,22.9169,60200.0
2012-05-11 13:40:00,33.08,33.1,33.06,33.08,24400.0,22.9169,22.9307,22.903,22.9169,24400.0
2012-05-11 13:45:00,33.07,33.08,33.06,33.06,11500.0,22.9099,22.9169,22.903,22.903,11500.0
2012-05-11 13:50:00,33.06,33.09,33.06,33.07,18600.0,22.903,22.9238,22.903,22.9099,18600.0
2012-05-11 13:55:00,33.08,33.1,33.06,33.1,235100.0,22.9169,22.9307,22.903,22.9307,235100.0
2012-05-11 14:00:00,33.09,33.1,33.05,33.05,39000.0,22.9238,22.9307,22.8961,22.8961,39000.0
2012-05-11 14:05:00,33.05,33.06,33.02,33.04,23100.0,22.8961,22.903,22.8753,22.8891,23100.0
2012-05-11 14:10:00,33.04,33.05,33.03,33.03,20100.0,22.8891,22.8961,22.8822,22.8822,20100.0
2012-05-11 14:15:00,33.04,33.09,33.02,33.03,57700.0,22.8891,22.9238,22.8753,22.8822,57700.0
2012-05-11 14:20:00,33.02,33.06,33.0,33.0,33900.0,22.8753,22.903,22.8614,22.8614,33900.0
2012-05-11 14:25:00,33.0,33.04,33.0,33.01,56500.0,22.8614,22.8891,22.8614,22.8684,56500.0
2012-05-11 14:30:00,33.01,33.01,32.97,33.01,33900.0,22.8684,22.8684,22.8407,22.8684,33900.0
2012-05-11 14:35:00,33.01,33.01,32.96,32.96,18100.0,22.8684,22.8684,22.8337,22.8337,18100.0
2012-05-11 14:40:00,32.97,33.0,32.96,32.97,38000.0,22.8407,22.8614,22.8337,22.8407,38000.0
2012-05-11 14:45:00,32.99,33.02,32.99,32.99,40300.0,22.8545,22.8753,22.8545,22.8545,40300.0
2012-05-11 14:50:00,32.98,33.0,32.97,32.98,26500.0,22.8476,22.8614,22.8407,22.8476,26500.0
2012-05-11 14:55:00,32.97,32.99,32.95,32.98,43900.0,22.8407,22.8545,22.8268,22.8476,43900.0
2012-05-11 15:00:00,32.98,33.0,32.95,32.95,38300.0,22.8476,22.8614,22.8268,22.8268,38300.0
2012-05-11 15:05:00,32.95,32.95,32.89,32.94,48800.0,22.8268,22.8268,22.7852,22.8199,48800.0
2012-05-11 15:10:00,32.93,32.98,32.93,32.95,45500.0,22.8129,22.8476,22.8129,22.8268,45500.0
2012-05-11 15:15:00,32.95,33.0,32.95,32.99,34400.0,22.8268,22.8614,22.8268,22.8545,34400.0
2012-05-11 15:20:00,32.98,33.0,32.95,32.95,36900.0,22.8476,22.8614,22.8268,22.8268,36900.0
2012-05-11 15:25:00,32.95,32.96,32.94,32.95,27800.0,22.8268,22.8337,22.8199,22.8268,27800.0
2012-05-11 15:30:00,32.95,32.96,32.93,32.94,81700.0,22.8268,22.8337,22.8129,22.8199,81700.0
2012-05-11 15:35:00,32.95,32.95,32.9,32.92,50500.0,22.8268,22.8268,22.7922,22.806,50500.0
2012-05-11 15:40:00,32.92,32.92,32.83,32.83,159100.0,22.806,22.806,22.7437,22.7437,159100.0
2012-05-11 15:45:00,32.83,32.9,32.81,32.89,190700.0,22.7437,22.7922,22.7298,22.7852,190700.0
2012-05-11 15:50:00,32.89,32.9,32.84,32.85,135000.0,22.7852,22.7922,22.7506,22.7575,135000.0
2012-05-11 15:55:00,32.84,32.89,32.84,32.86,274800.0,22.7506,22.7852,22.7506,22.7644,274800.0
2012-05-14 09:30:00,32.53,32.77,32.45,32.59,120500.0,22.5358,22.7021,22.4804,22.5774,120500.0
2012-05-14 09:35:00,32.6,32.6,32.54,32.56,52500.0,22.5843,22.5843,22.5428,22.5566,52500.0
2012-05-14 09:40:00,32.57,32.65,32.55,32.57,35700.0,22.5635,22.619,22.5497,22.5635,35700.0
2012-05-14 09:45:00,32.56,32.57,32.52,32.54,27900.0,22.5566,22.5635,22.5289,22.5428,27900.0
2012-05-14 09:50:00,32.54,32.74,32.53,32.73,89800.0,22.5428,22.6813,22.5358,22.6744,89800.0
2012-05-14 09:55:00,32.73,32.78,32.69,32.69,43200.0,22.6744,22.709,22.6467,22.6467,43200.0
2012-05-14 10:00:00,32.7,32.73,32.66,32.72,47600.0,22.6536,22.6744,22.6259,22.6675,47600.0
2012-05-14 10:05:00,32.71,32.71,32.66,32.7,49200.0,22.6605,22.6605,22.6259,22.6536,49200.0
2012-05-14 10:10:00,32.69,32.72,32.65,32.67,45400.0,22.6467,22.6675,22.619,22.6328,45400.0
2012-05-14 10:15:00,32.68,32.72,32.65,32.65,30400.0,22.6397,22.6675,22.619,22.619,30400.0
2012-05-14 10:20:00,32.65,32.72,32.63,32.71,44200.0,22.619,22.6675,22.6051,22.6605,44200.0
2012-05-14 10:25:00,32.72,32.72,32.63,32.65,36200.0,22.6675,22.6675,22.6051,22.619,36200.0
2012-05-14 10:30:00,32.65,32.68,32.6,32.67,51800.0,22.619,22.6397,22.5843,22.6328,51800.0
2012-05-14 10:35:00,32.67,32.73,32.66,32.71,39900.0,22.6328,22.6744,22.6259,22.6605,39900.0
2012-05-14 10:40:00,32.71,32.72,32.65,32.68,73000.0,22.6605,22.6675,22.619,22.6397,73000.0
2012-05-14 10:45:00,32.68,32.72,32.65,32.72,30800.0,22.6397,22.6675,22.619,22.6675,30800.0
2012-05-14 10:50:00,32.72,32.8,32.72,32.75,31000.0,22.6675,22.7229,22.6675,22.6882,31000.0
2012-05-14 10:55:00,32.75,32.76,32.69,32.7,18200.0,22.6882,22.6952,22.6467,22.6536,18200.0
2012-05-14 11:00:00,32.7,32.75,32.69,32.74,18600.0,22.6536,22.6882,22.6467,22.6813,18600.0
2012-05-14 11:05:00,32.75,32.78,32.73,32.74,29900.0,22.6882,22.709,22.6744,22.6813,29900.0
2012-05-14 11:10:00,32.73,32.78,32.7,32.78,29000.0,22.6744,22.709,22.6536,22.709,29000.0
2012-05-14 11:15:00,32.77,32.8,32.73,32.75,27600.0,22.7021,22.7229,22.6744,22.6882,27600.0
2012-05-14 11:20:00,32.75,32.85,32.73,32.82,80500.0,22.6882,22.7575,22.6744,22.7367,80500.0
2012-05-14 11:25:00,32.82,32.89,32.81,32.81,41700.0,22.7367,22.7852,22.7298,22.7298,41700.0
2012-05-14 11:30:00,32.81,32.87,32.8,32.83,35600.0,22.7298,22.7714,22.7229,22.7437,35600.0
2012-05-14 11:35:00,32.82,32.86,32.8,32.86,27100.0,22.7367,22.7644,22.7229,22.7644,27100.0
2012-05-14 11:40:00,32.86,32.87,32.81,32.82,30400.0,22.7644,22.7714,22.7298,22.7367,30400.0
2012-05-14 11:45:00,32.82,32.86,32.82,32.83,12900.0,22.7367,22.7644,22.7367,22.7437,12900.0
2012-05-14 11:50:00,32.82,32.87,32.81,32.84,34000.0,22.7367,22.7714,22.7298,22.7506,34000.0
2012-05-14 11:55:00,32.83,32.89,32.82,32.88,101300.0,22.7437,22.7852,22.7367,22.7783,101300.0
2012-05-14 12:00:00,32.88,32.93,32.88,32.91,37700.0,22.7783,22.8129,22.7783,22.7991,37700.0
2012-05-14 12:05:00,32.91,32.95,32.9,32.94,42100.0,22.7991,22.8268,22.7922,22.8199,42100.0
2012-05-14 12:10:00,32.94,32.98,32.93,32.93,39000.0,22.8199,22.8476,22.8129,22.8129,39000.0
2012-05-14 12:15:00,32.93,32.97,32.92,32.94,32900.0,22.8129,22.8407,22.806,22.8199,32900.0
2012-05-14 12:20:00,32.94,32.99,32.93,32.96,41600.0,22.8199,22.8545,22.8129,22.8337,41600.0
2012-05-14 12:25:00,32.95,32.96,32.89,32.89,28700.0,22.8268,22.8337,22.7852,22.7852,28700.0
2012-05-14 12:30:00,32.9,32.95,32.9,32.93,31400.0,22.7922,22.8268,22.7922,22.8129,31400.0
2012-05-14 12:35:00,32.93,32.95,32.92,32.94,13500.0,22.8129,22.8268,22.806,22.8199,13500.0
2012-05-14 12:40:00,32.95,32.95,32.85,32.88,58400.0,22.8268,22.8268,22.7575,22.7783,58400.0
2012-05-14 12:45:00,32.87,32.99,32.87,32.98,165400.0,22.7714,22.8545,22.7714,22.8476,165400.0
2012-05-14 12:50:00,32.98,33.04,32.97,33.01,28900.0,22.8476,22.8891,22.8407,22.8684,28900.0
2012-05-14 12:55:00,33.01,33.02,32.99,33.0,22800.0,22.8684,22.8753,22.8545,22.8614,22800.0
2012-05-14 13:00:00,33.0,33.04,32.99,33.04,43200.0,22.8614,22.8891,22.8545,22.8891,43200.0
2012-05-14 13:05:00,33.04,33.11,33.04,33.11,70200.0,22.8891,22.9376,22.8891,22.9376,70200.0
2012-05-14 13:10:00,33.1,33.12,33.08,33.08,52100.0,22.9307,22.9446,22.9169,22.9169,52100.0
2012-05-14 13:15:00,33.08,33.09,33.05,33.09,68700.0,22.9169,22.9238,22.8961,22.9238,68700.0
2012-05-14 13:20:00,33.08,33.13,33.08,33.11,55000.0,22.9169,22.9515,22.9169,22.9376,55000.0
2012-05-14 13:25:00,33.12,33.14,33.1,33.12,44000.0,22.9446,22.9584,22.9307,22.9446,44000.0
2012-05-14 13:30:00,33.11,33.19,33.11,33.15,44900.0,22.9376,22.9931,22.9376,22.9654,44900.0
2012-05-14 13:35:00,33.15,33.18,33.15,33.18,23600.0,22.9654,22.9861,22.9654,22.9861,23600.0
2012-05-14 13:40:00,33.18,33.2,33.16,33.17,50500.0,22.9861,23.0,22.9723,22.9792,50500.0
2012-05-14 13:45:00,33.17,33.21,33.16,33.21,42000.0,22.9792,23.0069,22.9723,23.0069,42000.0
2012-05-14 13:50:00,33.21,33.29,33.21,33.22,80500.0,23.0069,23.0623,23.0069,23.0138,80500.0
2012-05-14 13:55:00,33.23,33.25,33.18,33.18,44800.0,23.0208,23.0346,22.9861,22.9861,44800.0
2012-05-14 14:00:00,33.18,33.22,33.18,33.2,97000.0,22.9861,23.0138,22.9861,23.0,97000.0
2012-05-14 14:05:00,33.19,33.2,33.17,33.17,20700.0,22.9931,23.0,22.9792,22.9792,20700.0
2012-05-14 14:10:00,33.18,33.18,33.14,33.16,81200.0,22.9861,22.9861,22.9584,22.9723,81200.0
2012-05-14 14:15:00,33.16,33.17,33.13,33.13,40300.0,22.9723,22.9792,22.9515,22.9515,40300.0
2012-05-14 14:20:00,33.14,33.19,33.13,33.19,33200.0,22.9584,22.9931,22.9515,22.9931,33200.0
2012-05-14 14:25:00,33.18,33.19,33.15,33.17,33000.0,22.9861,22.9931,22.9654,22.9792,33000.0
2012-05-14 14:30:00,33.17,33.19,33.14,33.17,44300.0,22.9792,22.9931,22.9584,22.9792,44300.0
2012-05-14 14:35:00,33.16,33.18,33.13,33.17,87600.0,22.9723,22.9861,22.9515,22.9792,87600.0
2012-05-14 14:40:00,33.16,33.2,33.16,33.2,49400.0,22.9723,23.0,22.9723,23.0,49400.0
2012-05-14 14:45:00,33.2,33.21,33.14,33.15,40600.0,23.0,23.0069,22.9584,22.9654,40600.0
2012-05-14 14:50:00,33.14,33.18,33.14,33.16,102900.0,22.9584,22.9861,22.9584,22.9723,102900.0
2012-05-14 14:55:00,33.16,33.16,33.07,33.11,55300.0,22.9723,22.9723,22.9099,22.9376,55300.0
2012-05-14 15:00:00,33.12,33.12,33.02,33.02,41500.0,22.9446,22.9446,22.8753,22.8753,41500.0
2012-05-14 15:05:00,33.02,33.04,33.0,33.02,67300.0,22.8753,22.8891,22.8614,22.8753,67300.0
2012-05-14 15:10:00,33.02,33.07,33.01,33.05,72000.0,22.8753,22.9099,22.8684,22.8961,72000.0
2012-05-14 15:15:00,33.05,33.09,33.05,33.05,55400.0,22.8961,22.9238,22.8961,22.8961,55400.0
2012-05-14 15:20:00,33.05,33.07,33.02,33.07,51800.0,22.8961,22.9099,22.8753,22.9099,51800.0
2012-05-14 15:25:00,33.06,33.07,33.03,33.04,51500.0,22.903,22.9099,22.8822,22.8891,51500.0
2012-05-14 15:30:00,33.03,33.09,33.03,33.08,73200.0,22.8822,22.9238,22.8822,22.9169,73200.0
2012-05-14 15:35:00,33.08,33.12,33.06,33.06,89700.0,22.9169,22.9446,22.903,22.903,89700.0
2012-05-14 15:40:00,33.06,33.09,33.04,33.05,103500.0,22.903,22.9238,22.8891,22.8961,103500.0
2012-05-14 15:45:00,33.06,33.08,33.02,33.05,125200.0,22.903,22.9169,22.8753,22.8961,125200.0
2012-05-14 15:50:00,33.06,33.08,33.02,33.02,121500.0,22.903,22.9169,22.8753,22.8753,121500.0
2012-05-14 15:55:00,33.02,33.05,33.02,33.02,204400.0,22.8753,22.8961,22.8753,22.8753,204400.0
2012-05-15 09:30:00,32.76,32.82,32.6,32.81,179100.0,22.8175,22.8593,22.706,22.8523,179100.0
2012-05-15 09:35:00,32.77,32.88,32.74,32.84,83700.0,22.8245,22.9011,22.8036,22.8732,83700.0
2012-05-15 09:40:00,32.83,32.91,32.82,32.86,55000.0,22.8662,22.922,22.8593,22.8871,55000.0
2012-05-15 09:45:00,32.86,32.89,32.8,32.83,53800.0,22.8871,22.908,22.8453,22.8662,53800.0
2012-05-15 09:50:00,32.83,32.98,32.83,32.98,41000.0,22.8662,22.9707,22.8662,22.9707,41000.0
2012-05-15 09:55:00,32.98,33.05,32.98,33.0,67100.0,22.9707,23.0195,22.9707,22.9846,67100.0
2012-05-15 10:00:00,33.01,33.08,32.99,33.01,107600.0,22.9916,23.0404,22.9777,22.9916,107600.0
2012-05-15 10:05:00,33.0,33.06,32.93,33.05,64100.0,22.9846,23.0264,22.9359,23.0195,64100.0
2012-05-15 10:10:00,33.05,33.09,33.04,33.08,60900.0,23.0195,23.0473,23.0125,23.0404,60900.0
2012-05-15 10:15:00,33.06,33.09,33.02,33.09,49500.0,23.0264,23.0473,22.9986,23.0473,49500.0
2012-05-15 10:20:00,33.08,33.15,33.07,33.12,65500.0,23.0404,23.0891,23.0334,23.0682,65500.0
2012-05-15 10:25:00,33.13,33.17,33.1,33.16,61800.0,23.0752,23.1031,23.0543,23.0961,61800.0
2012-05-15 10:30:00,33.15,33.16,33.07,33.09,46000.0,23.0891,23.0961,23.0334,23.0473,46000.0
2012-05-15 10:35:00,33.1,33.14,33.08,33.09,46200.0,23.0543,23.0822,23.0404,23.0473,46200.0
2012-05-15 10:40:00,33.1,33.15,33.07,33.11,60500.0,23.0543,23.0891,23.0334,23.0613,60500.0
2012-05-15 10:45:00,33.1,33.12,33.05,33.08,46100.0,23.0543,23.0682,23.0195,23.0404,46100.0
2012-05-15 10:50:00,33.07,33.1,33.03,33.09,42800.0,23.0334,23.0543,23.0055,23.0473,42800.0
2012-05-15 10:55:00,33.1,33.14,33.08,33.11,36800.0,23.0543,23.0822,23.0404,23.0613,36800.0
2012-05-15 11:00:00,33.1,33.1,32.97,32.98,24500.0,23.0543,23.0543,22.9638,22.9707,24500.0
2012-05-15 11:05:00,32.97,32.97,32.91,32.91,34500.0,22.9638,22.9638,22.922,22.922,34500.0
2012-05-15 11:10:00,32.91,32.95,32.83,32.89,67500.0,22.922,22.9498,22.8662,22.908,67500.0
2012-05-15 11:15:00,32.89,32.95,32.87,32.95,36900.0,22.908,22.9498,22.8941,22.9498,36900.0
2012-05-15 11:20:00,32.95,32.98,32.92,32.96,39900.0,22.9498,22.9707,22.9289,22.9568,39900.0
2012-05-15 11:25:00,32.96,32.99,32.94,32.98,39900.0,22.9568,22.9777,22.9429,22.9707,39900.0
2012-05-15 11:30:00,32.99,33.05,32.99,33.02,43700.0,22.9777,23.0195,22.9777,22.9986,43700.0
2012-05-15 11:35:00,33.02,33.07,33.0,33.06,30400.0,22.9986,23.0334,22.9846,23.0264,30400.0
2012-05-15 11:40:00,33.06,33.14,33.05,33.14,54700.0,23.0264,23.0822,23.0195,23.0822,54700.0
2012-05-15 11:45:00,33.14,33.22,33.14,33.17,97500.0,23.0822,23.1379,23.0822,23.1031,97500.0
2012-05-15 11:50:00,33.17,33.21,33.13,33.21,46700.0,23.1031,23.1309,23.0752,23.1309,46700.0
2012-05-15 11:55:00,33.21,33.23,33.2,33.23,42300.0,23.1309,23.1448,23.1239,23.1448,42300.0
2012-05-15 12:00:00,33.23,33.24,33.19,33.2,74900.0,23.1448,23.1518,23.117,23.1239,74900.0
2012-05-15 12:05:00,33.2,33.23,33.15,33.16,156300.0,23.1239,23.1448,23.0891,23.0961,156300.0
2012-05-15 12:10:00,33.16,33.16,33.07,33.07,43300.0,23.0961,23.0961,23.0334,23.0334,43300.0
2012-05-15 12:15:00,33.07,33.08,32.96,32.96,31100.0,23.0334,23.0404,22.9568,22.9568,31100.0
2012-05-15 12:20:00,32.96,32.97,32.94,32.94,25600.0,22.9568,22.9638,22.9429,22.9429,25600.0
2012-05-15 12:25:00,32.93,33.03,32.91,32.98,59600.0,22.9359,23.0055,22.922,22.9707,59600.0
2012-05-15 12:30:00,32.98,33.04,32.98,33.02,31400.0,22.9707,23.0125,22.9707,22.9986,31400.0
2012-05-15 12:35:00,33.02,33.05,33.02,33.03,25400.0,22.9986,23.0195,22.9986,23.0055,25400.0
2012-05-15 12:40:00,33.03,33.05,33.01,33.04,24500.0,23.0055,23.0195,22.9916,23.0125,24500.0
2012-05-15 12:45:00,33.05,33.05,32.93,32.93,44200.0,23.0195,23.0195,22.9359,22.9359,44200.0
2012-05-15 12:50:00,32.93,32.93,32.87,32.87,17600.0,22.9359,22.9359,22.8941,22.8941,17600.0
2012-05-15 12:55:00,32.88,32.88,32.82,32.84,40300.0,22.9011,22.9011,22.8593,22.8732,40300.0
2012-05-15 13:00:00,32.84,32.86,32.81,32.81,39700.0,22.8732,22.8871,22.8523,22.8523,39700.0
2012-05-15 13:05:00,32.81,32.83,32.78,32.8,59100.0,22.8523,22.8662,22.8314,22.8453,59100.0
2012-05-15 13:10:00,32.79,32.85,32.78,32.81,31300.0,22.8384,22.8802,22.8314,22.8523,31300.0
2012-05-15 13:15:00,32.81,32.87,32.79,32.87,44300.0,22.8523,22.8941,22.8384,22.8941,44300.0
2012-05-15 13:20:00,32.86,32.87,32.82,32.82,56700.0,22.8871,22.8941,22.8593,22.8593,56700.0
2012-05-15 13:25:00,32.83,32.83,32.77,32.77,50200.0,22.8662,22.8662,22.8245,22.8245,50200.0
2012-05-15 13:30:00,32.78,32.8,32.76,32.76,365000.0,22.8314,22.8453,22.8175,22.8175,365000.0
2012-05-15 13:35:00,32.77,32.82,32.76,32.8,125400.0,22.8245,22.8593,22.8175,22.8453,125400.0
2012-05-15 13:40:00,32.8,32.81,32.76,32.76,34600.0,22.8453,22.8523,22.8175,22.8175,34600.0
2012-05-15 13:45:00,32.76,32.8,32.76,32.78,35400.0,22.8175,22.8453,22.8175,22.8314,35400.0
2012-05-15 13:50:00,32.77,32.77,32.69,32.7,63500.0,22.8245,22.8245,22.7687,22.7757,63500.0
2012-05-15 13:55:00,32.7,32.7,32.62,32.63,70200.0,22.7757,22.7757,22.72,22.7269,70200.0
2012-05-15 14:00:00,32.64,32.73,32.64,32.7,37800.0,22.7339,22.7966,22.7339,22.7757,37800.0
2012-05-15 14:05:00,32.7,32.71,32.66,32.69,43300.0,22.7757,22.7827,22.7478,22.7687,43300.0
2012-05-15 14:10:00,32.68,32.76,32.68,32.76,22400.0,22.7618,22.8175,22.7618,22.8175,22400.0
2012-05-15 14:15:00,32.75,32.76,32.66,32.7,43300.0,22.8105,22.8175,22.7478,22.7757,43300.0
2012-05-15 14:20:00,32.7,32.75,32.7,32.71,25100.0,22.7757,22.8105,22.7757,22.7827,25100.0
2012-05-15 14:25:00,32.71,32.73,32.69,32.72,31700.0,22.7827,22.7966,22.7687,22.7896,31700.0
2012-05-15 14:30:00,32.72,32.72,32.66,32.67,82400.0,22.7896,22.7896,22.7478,22.7548,82400.0
2012-05-15 14:35:00,32.68,32.69,32.6,32.62,50100.0,22.7618,22.7687,22.706,22.72,50100.0
2012-05-15 14:40:00,32.62,32.62,32.58,32.6,65900.0,22.72,22.72,22.6921,22.706,65900.0
2012-05-15 14:45:00,32.6,32.64,32.6,32.64,41800.0,22.706,22.7339,22.706,22.7339,41800.0
2012-05-15 14:50:00,32.64,32.64,32.59,32.62,75000.0,22.7339,22.7339,22.6991,22.72,75000.0
2012-05-15 14:55:00,32.62,32.62,32.59,32.59,42000.0,22.72,22.72,22.6991,22.6991,42000.0
2012-05-15 15:00:00,32.58,32.58,32.52,32.55,111000.0,22.6921,22.6921,22.6503,22.6712,111000.0
2012-05-15 15:05:00,32.55,32.56,32.46,32.51,80800.0,22.6712,22.6782,22.6085,22.6434,80800.0
2012-05-15 15:10:00,32.51,32.52,32.41,32.47,99400.0,22.6434,22.6503,22.5737,22.6155,99400.0
2012-05-15 15:15:00,32.47,32.48,32.41,32.46,56500.0,22.6155,22.6225,22.5737,22.6085,56500.0
2012-05-15 15:20:00,32.45,32.46,32.42,32.46,48000.0,22.6016,22.6085,22.5807,22.6085,48000.0
2012-05-15 15:25:00,32.46,32.47,32.38,32.41,83400.0,22.6085,22.6155,22.5528,22.5737,83400.0
2012-05-15 15:30:00,32.41,32.49,32.41,32.49,79700.0,22.5737,22.6294,22.5737,22.6294,79700.0
2012-05-15 15:35:00,32.49,32.51,32.48,32.5,66500.0,22.6294,22.6434,22.6225,22.6364,66500.0
2012-05-15 15:40:00,32.5,32.58,32.46,32.48,113900.0,22.6364,22.6921,22.6085,22.6225,113900.0
2012-05-15 15:45:00,32.49,32.52,32.45,32.48,145000.0,22.6294,22.6503,22.6016,22.6225,145000.0
2012-05-15 15:50:00,32.48,32.51,32.47,32.5,132300.0,22.6225,22.6434,22.6155,22.6364,132300.0
2012-05-15 15:55:00,32.49,32.54,32.47,32.48,229400.0,22.6294,22.6643,22.6155,22.6225,229400.0
2012-05-16 09:30:00,32.61,32.77,32.5,32.56,102700.0,22.713,22.8245,22.6364,22.6782,102700.0
2012-05-16 09:35:00,32.56,32.6,32.48,32.49,38100.0,22.6782,22.706,22.6225,22.6294,38100.0
2012-05-16 09:40:00,32.49,32.53,32.44,32.47,82800.0,22.6294,22.6573,22.5946,22.6155,82800.0
2012-05-16 09:45:00,32.48,32.54,32.44,32.54,88000.0,22.6225,22.6643,22.5946,22.6643,88000.0
2012-05-16 09:50:00,32.55,32.61,32.5,32.5,73600.0,22.6712,22.713,22.6364,22.6364,73600.0
2012-05-16 09:55:00,32.5,32.53,32.48,32.48,28900.0,22.6364,22.6573,22.6225,22.6225,28900.0
2012-05-16 10:00:00,32.48,32.54,32.45,32.46,45800.0,22.6225,22.6643,22.6016,22.6085,45800.0
2012-05-16 10:05:00,32.45,32.52,32.44,32.5,40300.0,22.6016,22.6503,22.5946,22.6364,40300.0
2012-05-16 10:10:00,32.49,32.51,32.46,32.48,48600.0,22.6294,22.6434,22.6085,22.6225,48600.0
2012-05-16 10:15:00,32.48,32.49,32.45,32.48,98800.0,22.6225,22.6294,22.6016,22.6225,98800.0
2012-05-16 10:20:00,32.48,32.49,32.44,32.46,63600.0,22.6225,22.6294,22.5946,22.6085,63600.0
2012-05-16 10:25:00,32.47,32.47,32.38,32.38,43500.0,22.6155,22.6155,22.5528,22.5528,43500.0
2012-05-16 10:30:00,32.38,32.41,32.37,32.4,57900.0,22.5528,22.5737,22.5459,22.5667,57900.0
2012-05-16 10:35:00,32.4,32.41,32.33,32.34,46800.0,22.5667,22.5737,22.518,22.525,46800.0
2012-05-16 10:40:00,32.33,32.34,32.31,32.34,50500.0,22.518,22.525,22.5041,22.525,50500.0
2012-05-16 10:45:00,32.34,32.37,32.33,32.34,27000.0,22.525,22.5459,22.518,22.525,27000.0
2012-05-16 10:50:00,32.34,32.34,32.29,32.31,37700.0,22.525,22.525,22.4901,22.5041,37700.0
2012-05-16 10:55:00,32.31,32.31,32.25,32.26,24800.0,22.5041,22.5041,22.4623,22.4692,24800.0
2012-05-16 11:00:00,32.26,32.37,32.26,32.36,46000.0,22.4692,22.5459,22.4692,22.5389,46000.0
2012-05-16 11:05:00,32.36,32.36,32.2,32.26,112800.0,22.5389,22.5389,22.4274,22.4692,112800.0
2012-05-16 11:10:00,32.27,32.36,32.27,32.31,47600.0,22.4762,22.5389,22.4762,22.5041,47600.0
2012-05-16 11:15:00,32.31,32.36,32.29,32.3,54600.0,22.5041,22.5389,22.4901,22.4971,54600.0
2012-05-16 11:20:00,32.3,32.31,32.25,32.28,30400.0,22.4971,22.5041,22.4623,22.4832,30400.0
2012-05-16 11:25:00,32.28,32.32,32.27,32.29,26600.0,22.4832,22.511,22.4762,22.4901,26600.0
2012-05-16 11:30:00,32.3,32.37,32.3,32.32,25800.0,22.4971,22.5459,22.4971,22.511,25800.0
2012-05-16 11:35:00,32.32,32.32,32.28,32.3,22600.0,22.511,22.511,22.4832,22.4971,22600.0
2012-05-16 11:40:00,32.31,32.31,32.21,32.28,86100.0,22.5041,22.5041,22.4344,22.4832,86100.0
2012-05-16 11:45:00,32.27,32.29,32.24,32.29,41100.0,22.4762,22.4901,22.4553,22.4901,41100.0
2012-05-16 11:50:00,32.29,32.31,32.25,32.26,67700.0,22.4901,22.5041,22.4623,22.4692,67700.0
2012-05-16 11:55:00,32.26,32.29,32.24,32.24,42400.0,22.4692,22.4901,22.4553,22.4553,42400.0
2012-05-16 12:00:00,32.24,32.26,32.24,32.26,22700.0,22.4553,22.4692,22.4553,22.4692,22700.0
2012-05-16 12:05:00,32.25,32.32,32.24,32.32,39800.0,22.4623,22.511,22.4553,22.511,39800.0
2012-05-16 12:10:00,32.32,32.37,32.32,32.33,29300.0,22.511,22.5459,22.511,22.518,29300.0
2012-05-16 12:15:00,32.33,32.36,32.32,32.34,19200.0,22.518,22.5389,22.511,22.525,19200.0
2012-05-16 12:20:00,32.34,32.34,32.24,32.24,35500.0,22.525,22.525,22.4553,22.4553,35500.0
2012-05-16 12:25:00,32.24,32.26,32.22,32.26,30000.0,22.4553,22.4692,22.4414,22.4692,30000.0
2012-05-16 12:30:00,32.26,32.31,32.25,32.3,24800.0,22.4692,22.5041,22.4623,22.4971,24800.0
2012-05-16 12:35:00,32.29,32.29,32.27,32.28,31100.0,22.4901,22.4901,22.4762,22.4832,31100.0
2012-05-16 12:40:00,32.28,32.29,32.25,32.25,24300.0,22.4832,22.4901,22.4623,22.4623,24300.0
2012-05-16 12:45:00,32.25,32.29,32.19,32.27,64000.0,22.4623,22.4901,22.4205,22.4762,64000.0
2012-05-16 12:50:00,32.27,32.29,32.26,32.29,15400.0,22.4762,22.4901,22.4692,22.4901,15400.0
2012-05-16 12:55:00,32.3,32.3,32.22,32.23,19700.0,22.4971,22.4971,22.4414,22.4483,19700.0
2012-05-16 13:00:00,32.24,32.26,32.22,32.24,41000.0,22.4553,22.4692,22.4414,22.4553,41000.0
2012-05-16 13:05:00,32.24,32.28,32.23,32.28,17500.0,22.4553,22.4832,22.4483,22.4832,17500.0
2012-05-16 13:10:00,32.28,32.29,32.27,32.29,24800.0,22.4832,22.4901,22.4762,22.4901,24800.0
2012-05-16 13:15:00,32.29,32.31,32.26,32.27,41300.0,22.4901,22.5041,22.4692,22.4762,41300.0
2012-05-16 13:20:00,32.26,32.28,32.26,32.26,17200.0,22.4692,22.4832,22.4692,22.4692,17200.0
2012-05-16 13:25:00,32.26,32.29,32.24,32.28,35700.0,22.4692,22.4901,22.4553,22.4832,35700.0
2012-05-16 13:30:00,32.27,32.27,32.24,32.25,33200.0,22.4762,22.4762,22.4553,22.4623,33200.0
2012-05-16 13:35:00,32.25,32.25,32.23,32.24,32900.0,22.4623,22.4623,22.4483,22.4553,32900.0
2012-05-16 13:40:00,32.24,32.24,32.22,32.23,20200.0,22.4553,22.4553,22.4414,22.4483,20200.0
2012-05-16 13:45:00,32.23,32.28,32.23,32.25,39300.0,22.4483,22.4832,22.4483,22.4623,39300.0
2012-05-16 13:50:00,32.25,32.29,32.25,32.29,17400.0,22.4623,22.4901,22.4623,22.4901,17400.0
2012-05-16 13:55:00,32.29,32.34,32.28,32.33,33200.0,22.4901,22.525,22.4832,22.518,33200.0
2012-05-16 14:00:00,32.34,32.4,32.28,32.28,34700.0,22.525,22.5667,22.4832,22.4832,34700.0
2012-05-16 14:05:00,32.29,32.33,32.26,32.27,33700.0,22.4901,22.518,22.4692,22.4762,33700.0
2012-05-16 14:10:00,32.28,32.28,32.21,32.22,25200.0,22.4832,22.4832,22.4344,22.4414,25200.0
2012-05-16 14:15:00,32.22,32.28,32.22,32.28,20500.0,22.4414,22.4832,22.4414,22.4832,20500.0
2012-05-16 14:20:00,32.28,32.31,32.26,32.26,28800.0,22.4832,22.5041,22.4692,22.4692,28800.0
2012-05-16 14:25:00,32.26,32.28,32.25,32.28,30000.0,22.4692,22.4832,22.4623,22.4832,30000.0
2012-05-16 14:30:00,32.27,32.29,32.18,32.19,47900.0,22.4762,22.4901,22.4135,22.4205,47900.0
2012-05-16 14:35:00,32.19,32.24,32.19,32.23,24900.0,22.4205,22.4553,22.4205,22.4483,24900.0
2012-05-16 14:40:00,32.22,32.27,32.21,32.26,57600.0,22.4414,22.4762,22.4344,22.4692,57600.0
2012-05-16 14:45:00,32.26,32.34,32.26,32.32,111900.0,22.4692,22.525,22.4692,22.511,111900.0
2012-05-16 14:50:00,32.32,32.34,32.31,32.33,26500.0,22.511,22.525,22.5041,22.518,26500.0
2012-05-16 14:55:00,32.33,32.38,32.33,32.37,50200.0,22.518,22.5528,22.518,22.5459,50200.0
2012-05-16 15:00:00,32.37,32.37,32.33,32.35,31700.0,22.5459,22.5459,22.518,22.5319,31700.0
2012-05-16 15:05:00,32.35,32.38,32.34,32.35,50800.0,22.5319,22.5528,22.525,22.5319,50800.0
2012-05-16 15:10:00,32.35,32.36,32.33,32.33,39500.0,22.5319,22.5389,22.518,22.518,39500.0
2012-05-16 15:15:00,32.33,32.35,32.33,32.34,23400.0,22.518,22.5319,22.518,22.525,23400.0
2012-05-16 15:20:00,32.34,32.37,32.34,32.36,45500.0,22.525,22.5459,22.525,22.5389,45500.0
2012-05-16 15:25:00,32.37,32.39,32.32,32.32,44000.0,22.5459,22.5598,22.511,22.511,44000.0
2012-05-16 15:30:00,32.33,32.4,32.33,32.4,55600.0,22.518,22.5667,22.518,22.5667,55600.0
2012-05-16 15:35:00,32.4,32.43,32.36,32.37,107600.0,22.5667,22.5876,22.5389,22.5459,107600.0
2012-05-16 15:40:00,32.37,32.38,32.33,32.34,120800.0,22.5459,22.5528,22.518,22.525,120800.0
2012-05-16 15:45:00,32.33,32.38,32.32,32.33,113100.0,22.518,22.5528,22.511,22.518,113100.0
2012-05-16 15:50:00,32.32,32.33,32.27,32.29,94100.0,22.511,22.518,22.4762,22.4901,94100.0
2012-05-16 15:55:00,32.3,32.34,32.29,32.29,149200.0,22.4971,22.525,22.4901,22.4901,149200.0
2012-05-17 09:30:00,32.31,32.37,32.19,32.26,29800.0,22.5041,22.5459,22.4205,22.4692,29800.0
2012-05-17 09:35:00,32.23,32.24,32.16,32.18,23900.0,22.4483,22.4553,22.3996,22.4135,23900.0
2012-05-17 09:40:00,32.17,32.24,32.15,32.23,35400.0,22.4065,22.4553,22.3926,22.4483,35400.0
2012-05-17 09:45:00,32.24,32.29,32.23,32.26,28300.0,22.4553,22.4901,22.4483,22.4692,28300.0
2012-05-17 09:50:00,32.25,32.34,32.23,32.3,58600.0,22.4623,22.525,22.4483,22.4971,58600.0
2012-05-17 09:55:00,32.3,32.4,32.3,32.38,91500.0,22.4971,22.5667,22.4971,22.5528,91500.0
2012-05-17 10:00:00,32.37,32.38,32.12,32.22,122900.0,22.5459,22.5528,22.3717,22.4414,122900.0
2012-05-17 10:05:00,32.23,32.41,32.22,32.41,65600.0,22.4483,22.5737,22.4414,22.5737,65600.0
2012-05-17 10:10:00,32.41,32.43,32.37,32.42,75700.0,22.5737,22.5876,22.5459,22.5807,75700.0
2012-05-17 10:15:00,32.41,32.44,32.36,32.37,71000.0,22.5737,22.5946,22.5389,22.5459,71000.0
2012-05-17 10:20:00,32.37,32.39,32.32,32.33,56600.0,22.5459,22.5598,22.511,22.518,56600.0
2012-05-17 10:25:00,32.34,32.35,32.29,32.34,49900.0,22.525,22.5319,22.4901,22.525,49900.0
2012-05-17 10:30:00,32.33,32.34,32.27,32.33,46100.0,22.518,22.525,22.4762,22.518,46100.0
2012-05-17 10:35:00,32.33,32.37,32.29,32.34,47100.0,22.518,22.5459,22.4901,22.525,47100.0
2012-05-17 10:40:00,32.34,32.36,32.3,32.32,27200.0,22.525,22.5389,22.4971,22.511,27200.0
2012-05-17 10:45:00,32.33,32.36,32.28,32.29,29000.0,22.518,22.5389,22.4832,22.4901,29000.0
2012-05-17 10:50:00,32.29,32.37,32.26,32.34,37500.0,22.4901,22.5459,22.4692,22.525,37500.0
2012-05-17 10:55:00,32.35,32.36,32.31,32.36,34600.0,22.5319,22.5389,22.5041,22.5389,34600.0
2012-05-17 11:00:00,32.36,32.36,32.29,32.34,52100.0,22.5389,22.5389,22.4901,22.525,52100.0
2012-05-17 11:05:00,32.33,32.4,32.32,32.36,30300.0,22.518,22.5667,22.511,22.5389,30300.0
2012-05-17 11:10:00,32.36,32.39,32.3,32.33,41800.0,22.5389,22.5598,22.4971,22.518,41800.0
2012-05-17 11:15:00,32.34,32.34,32.29,32.32,19500.0,22.525,22.525,22.4901,22.511,19500.0
2012-05-17 11:20:00,32.31,32.32,32.22,32.28,48700.0,22.5041,22.511,22.4414,22.4832,48700.0
2012-05-17 11:25:00,32.27,32.33,32.26,32.3,39800.0,22.4762,22.518,22.4692,22.4971,39800.0
2012-05-17 11:30:00,32.29,32.31,32.21,32.22,21500.0,22.4901,22.5041,22.4344,22.4414,21500.0
2012-05-17 11:35:00,32.22,32.22,32.17,32.19,28000.0,22.4414,22.4414,22.4065,22.4205,28000.0
2012-05-17 11:40:00,32.19,32.26,32.18,32.26,44700.0,22.4205,22.4692,22.4135,22.4692,44700.0
2012-05-17 11:45:00,32.26,32.3,32.26,32.28,26200.0,22.4692,22.4971,22.4692,22.4832,26200.0
2012-05-17 11:50:00,32.27,32.3,32.24,32.3,25300.0,22.4762,22.4971,22.4553,22.4971,25300.0
2012-05-17 11:55:00,32.3,32.33,32.28,32.29,47100.0,22.4971,22.518,22.4832,22.4901,47100.0
2012-05-17 12:00:00,32.28,32.29,32.19,32.19,23100.0,22.4832,22.4901,22.4205,22.4205,23100.0
2012-05-17 12:05:00,32.19,32.19,32.11,32.12,35300.0,22.4205,22.4205,22.3648,22.3717,35300.0
2012-05-17 12:10:00,32.11,32.12,32.07,32.09,28800.0,22.3648,22.3717,22.3369,22.3508,28800.0
2012-05-17 12:15:00,32.09,32.18,32.09,32.18,48900.0,22.3508,22.4135,22.3508,22.4135,48900.0
2012-05-17 12:20:00,32.19,32.26,32.17,32.24,34300.0,22.4205,22.4692,22.4065,22.4553,34300.0
2012-05-17 12:25:00,32.25,32.26,32.22,32.22,18000.0,22.4623,22.4692,22.4414,22.4414,18000.0
2012-05-17 12:30:00,32.23,32.23,32.16,32.18,20900.0,22.4483,22.4483,22.3996,22.4135,20900.0
2012-05-17 12:35:00,32.18,32.22,32.17,32.22,23700.0,22.4135,22.4414,22.4065,22.4414,23700.0
2012-05-17 12:40:00,32.23,32.28,32.23,32.24,15100.0,22.4483,22.4832,22.4483,22.4553,15100.0
2012-05-17 12:45:00,32.23,32.26,32.22,32.25,16900.0,22.4483,22.4692,22.4414,22.4623,16900.0
2012-05-17 12:50:00,32.25,32.26,32.2,32.21,11900.0,22.4623,22.4692,22.4274,22.4344,11900.0
2012-05-17 12:55:00,32.21,32.22,32.19,32.19,16100.0,22.4344,22.4414,22.4205,22.4205,16100.0
2012-05-17 13:00:00,32.2,32.26,32.2,32.26,21000.0,22.4274,22.4692,22.4274,22.4692,21000.0
2012-05-17 13:05:00,32.25,32.28,32.25,32.27,26900.0,22.4623,22.4832,22.4623,22.4762,26900.0
2012-05-17 13:10:00,32.28,32.3,32.24,32.24,23400.0,22.4832,22.4971,22.4553,22.4553,23400.0
2012-05-17 13:15:00,32.23,32.27,32.19,32.27,39600.0,22.4483,22.4762,22.4205,22.4762,39600.0
2012-05-17 13:20:00,32.28,32.28,32.26,32.28,16500.0,22.4832,22.4832,22.4692,22.4832,16500.0
2012-05-17 13:25:00,32.28,32.28,32.23,32.26,18000.0,22.4832,22.4832,22.4483,22.4692,18000.0
2012-05-17 13:30:00,32.25,32.28,32.19,32.23,39900.0,22.4623,22.4832,22.4205,22.4483,39900.0
2012-05-17 13:35:00,32.22,32.25,32.2,32.22,44600.0,22.4414,22.4623,22.4274,22.4414,44600.0
2012-05-17 13:40:00,32.22,32.25,32.19,32.2,23200.0,22.4414,22.4623,22.4205,22.4274,23200.0
2012-05-17 13:45:00,32.2,32.23,32.15,32.15,31100.0,22.4274,22.4483,22.3926,22.3926,31100.0
2012-05-17 13:50:00,32.16,32.26,32.16,32.26,37100.0,22.3996,22.4692,22.3996,22.4692,37100.0
2012-05-17 13:55:00,32.26,32.31,32.26,32.3,51500.0,22.4692,22.5041,22.4692,22.4971,51500.0
2012-05-17 14:00:00,32.29,32.29,32.23,32.25,65600.0,22.4901,22.4901,22.4483,22.4623,65600.0
2012-05-17 14:05:00,32.25,32.27,32.23,32.24,24300.0,22.4623,22.4762,22.4483,22.4553,24300.0
2012-05-17 14:10:00,32.24,32.26,32.21,32.21,32700.0,22.4553,22.4692,22.4344,22.4344,32700.0
2012-05-17 14:15:00,32.21,32.22,32.18,32.21,17700.0,22.4344,22.4414,22.4135,22.4344,17700.0
2012-05-17 14:20:00,32.21,32.29,32.21,32.27,33300.0,22.4344,22.4901,22.4344,22.4762,33300.0
2012-05-17 14:25:00,32.26,32.29,32.26,32.27,20700.0,22.4692,22.4901,22.4692,22.4762,20700.0
2012-05-17 14:30:00,32.27,32.3,32.26,32.28,36500.0,22.4762,22.4971,22.4692,22.4832,36500.0
2012-05-17 14:35:00,32.27,32.27,32.21,32.24,32500.0,22.4762,22.4762,22.4344,22.4553,32500.0
2012-05-17 14:40:00,32.23,32.31,32.23,32.31,49200.0,22.4483,22.5041,22.4483,22.5041,49200.0
2012-05-17 14:45:00,32.32,32.32,32.25,32.28,43400.0,22.511,22.511,22.4623,22.4832,43400.0
2012-05-17 14:50:00,32.28,32.33,32.27,32.28,53000.0,22.4832,22.518,22.4762,22.4832,53000.0
2012-05-17 14:55:00,32.29,32.37,32.28,32.36,50300.0,22.4901,22.5459,22.4832,22.5389,50300.0
2012-05-17 15:00:00,32.37,32.37,32.34,32.35,66900.0,22.5459,22.5459,22.525,22.5319,66900.0
2012-05-17 15:05:00,32.35,32.35,32.25,32.25,58400.0,22.5319,22.5319,22.4623,22.4623,58400.0
2012-05-17 15:10:00,32.25,32.34,32.25,32.34,49100.0,22.4623,22.525,22.4623,22.525,49100.0
2012-05-17 15:15:00,32.34,32.36,32.3,32.35,65800.0,22.525,22.5389,22.4971,22.5319,65800.0
2012-05-17 15:20:00,32.36,32.39,32.32,32.32,56100.0,22.5389,22.5598,22.511,22.511,56100.0
2012-05-17 15:25:00,32.33,32.4,32.3,32.38,59700.0,22.518,22.5667,22.4971,22.5528,59700.0
2012-05-17 15:30:00,32.37,32.38,32.3,32.33,91400.0,22.5459,22.5528,22.4971,22.518,91400.0
2012-05-17 15:35:00,32.33,32.35,32.25,32.29,107400.0,22.518,22.5319,22.4623,22.4901,107400.0
2012-05-17 15:40:00,32.29,32.3,32.26,32.3,115500.0,22.4901,22.4971,22.4692,22.4971,115500.0
2012-05-17 15:45:00,32.29,32.3,32.24,32.28,108800.0,22.4901,22.4971,22.4553,22.4832,108800.0
2012-05-17 15:50:00,32.29,32.31,32.27,32.3,155500.0,22.4901,22.5041,22.4762,22.4971,155500.0
2012-05-17 15:55:00,32.3,32.3,32.21,32.22,289300.0,22.4971,22.4971,22.4344,22.4414,289300.0
2012-05-18 09:30:00,32.27,32.33,32.16,32.25,562400.0,22.4762,22.518,22.3996,22.4623,562400.0
2012-05-18 09:35:00,32.25,32.34,32.21,32.3,78500.0,22.4623,22.525,22.4344,22.4971,78500.0
2012-05-18 09:40:00,32.29,32.38,32.29,32.37,50200.0,22.4901,22.5528,22.4901,22.5459,50200.0
2012-05-18 09:45:00,32.37,32.41,32.31,32.33,39700.0,22.5459,22.5737,22.5041,22.518,39700.0
2012-05-18 09:50:00,32.33,32.36,32.25,32.35,57800.0,22.518,22.5389,22.4623,22.5319,57800.0
2012-05-18 09:55:00,32.34,32.35,32.25,32.28,34200.0,22.525,22.5319,22.4623,22.4832,34200.0
2012-05-18 10:00:00,32.28,32.3,32.2,32.24,37800.0,22.4832,22.4971,22.4274,22.4553,37800.0
2012-05-18 10:05:00,32.23,32.24,32.18,32.19,45100.0,22.4483,22.4553,22.4135,22.4205,45100.0
2012-05-18 10:10:00,32.19,32.19,32.15,32.18,34900.0,22.4205,22.4205,22.3926,22.4135,34900.0
2012-05-18 10:15:00,32.17,32.18,32.08,32.09,32600.0,22.4065,22.4135,22.3439,22.3508,32600.0
2012-05-18 10:20:00,32.08,32.11,32.08,32.09,66100.0,22.3439,22.3648,22.3439,22.3508,66100.0
2012-05-18 10:25:00,32.09,32.09,32.03,32.05,35900.0,22.3508,22.3508,22.309,22.323,35900.0
2012-05-18 10:30:00,32.04,32.08,32.02,32.03,65100.0,22.316,22.3439,22.3021,22.309,65100.0
2012-05-18 10:35:00,32.02,32.04,31.99,32.04,39300.0,22.3021,22.316,22.2812,22.316,39300.0
2012-05-18 10:40:00,32.04,32.06,31.97,32.01,118800.0,22.316,22.3299,22.2672,22.2951,118800.0
2012-05-18 10:45:00,32.01,32.02,31.99,32.0,29300.0,22.2951,22.3021,22.2812,22.2881,29300.0
2012-05-18 10:50:00,31.99,32.03,31.97,32.03,40200.0,22.2812,22.309,22.2672,22.309,40200.0
2012-05-18 10:55:00,32.03,32.03,31.97,31.98,45200.0,22.309,22.309,22.2672,22.2742,45200.0
2012-05-18 11:00:00,31.98,32.0,31.95,31.95,83400.0,22.2742,22.2881,22.2533,22.2533,83400.0
2012-05-18 11:05:00,31.95,31.96,31.91,31.92,59800.0,22.2533,22.2603,22.2255,22.2324,59800.0
2012-05-18 11:10:00,31.92,31.94,31.91,31.92,37200.0,22.2324,22.2464,22.2255,22.2324,37200.0
2012-05-18 11:15:00,31.93,31.95,31.89,31.91,75200.0,22.2394,22.2533,22.2115,22.2255,75200.0
2012-05-18 11:20:00,31.91,31.91,31.86,31.87,61600.0,22.2255,22.2255,22.1906,22.1976,61600.0
2012-05-18 11:25:00,31.87,31.93,31.87,31.89,45200.0,22.1976,22.2394,22.1976,22.2115,45200.0
2012-05-18 11:30:00,31.88,31.91,31.84,31.88,58100.0,22.2046,22.2255,22.1767,22.2046,58100.0
2012-05-18 11:35:00,31.89,31.94,31.82,31.93,119000.0,22.2115,22.2464,22.1628,22.2394,119000.0
2012-05-18 11:40:00,31.93,32.05,31.91,32.03,113300.0,22.2394,22.323,22.2255,22.309,113300.0
2012-05-18 11:45:00,32.02,32.03,31.98,32.02,135700.0,22.3021,22.309,22.2742,22.3021,135700.0
2012-05-18 11:50:00,32.03,32.03,31.97,31.99,116800.0,22.309,22.309,22.2672,22.2812,116800.0
2012-05-18 11:55:00,31.99,32.02,31.97,31.98,39600.0,22.2812,22.3021,22.2672,22.2742,39600.0
2012-05-18 12:00:00,31.97,32.04,31.95,32.0,78000.0,22.2672,22.316,22.2533,22.2881,78000.0
2012-05-18 12:05:00,32.01,32.02,31.99,32.0,24800.0,22.2951,22.3021,22.2812,22.2881,24800.0
2012-05-18 12:10:00,32.01,32.01,31.98,31.98,22300.0,22.2951,22.2951,22.2742,22.2742,22300.0
2012-05-18 12:15:00,31.98,31.98,31.91,31.94,39200.0,22.2742,22.2742,22.2255,22.2464,39200.0
2012-05-18 12:20:00,31.94,31.95,31.9,31.94,35200.0,22.2464,22.2533,22.2185,22.2464,35200.0
2012-05-18 12:25:00,31.93,31.99,31.93,31.99,20300.0,22.2394,22.2812,22.2394,22.2812,20300.0
2012-05-18 12:30:00,31.98,32.0,31.95,31.95,23000.0,22.2742,22.2881,22.2533,22.2533,23000.0
2012-05-18 12:35:00,31.95,31.96,31.92,31.94,25600.0,22.2533,22.2603,22.2324,22.2464,25600.0
2012-05-18 12:40:00,31.94,31.99,31.94,31.95,27700.0,22.2464,22.2812,22.2464,22.2533,27700.0
2012-05-18 12:45:00,31.95,31.97,31.94,31.97,13400.0,22.2533,22.2672,22.2464,22.2672,13400.0
2012-05-18 12:50:00,31.96,31.97,31.92,31.92,19100.0,22.2603,22.2672,22.2324,22.2324,19100.0
2012-05-18 12:55:00,31.91,31.95,31.9,31.94,33000.0,22.2255,22.2533,22.2185,22.2464,33000.0
2012-05-18 13:00:00,31.94,31.96,31.93,31.96,21500.0,22.2464,22.2603,22.2394,22.2603,21500.0
2012-05-18 13:05:00,31.96,31.96,31.93,31.94,37200.0,22.2603,22.2603,22.2394,22.2464,37200.0
2012-05-18 13:10:00,31.94,31.99,31.93,31.96,53300.0,22.2464,22.2812,22.2394,22.2603,53300.0
2012-05-18 13:15:00,31.96,32.03,31.95,31.98,28700.0,22.2603,22.309,22.2533,22.2742,28700.0
2012-05-18 13:20:00,31.99,31.99,31.94,31.94,26000.0,22.2812,22.2812,22.2464,22.2464,26000.0
2012-05-18 13:25:00,31.93,31.97,31.93,31.96,26000.0,22.2394,22.2672,22.2394,22.2603,26000.0
2012-05-18 13:30:00,31.96,31.96,31.95,31.96,4000.0,22.2603,22.2603,22.2533,22.2603,4000.0
2012-05-18 13:35:00,31.95,31.96,31.9,31.9,21700.0,22.2533,22.2603,22.2185,22.2185,21700.0
2012-05-18 13:40:00,31.9,31.91,31.9,31.91,6100.0,22.2185,22.2255,22.2185,22.2255,6100.0
2012-05-18 13:45:00,31.9,31.9,31.85,31.86,42800.0,22.2185,22.2185,22.1837,22.1906,42800.0
2012-05-18 13:50:00,31.87,31.87,31.83,31.84,71100.0,22.1976,22.1976,22.1697,22.1767,71100.0
2012-05-18 13:55:00,31.83,31.84,31.78,31.79,75300.0,22.1697,22.1767,22.1349,22.1419,75300.0
2012-05-18 14:00:00,31.78,31.83,31.78,31.83,53200.0,22.1349,22.1697,22.1349,22.1697,53200.0
2012-05-18 14:05:00,31.83,31.83,31.73,31.78,65400.0,22.1697,22.1697,22.1001,22.1349,65400.0
2012-05-18 14:10:00,31.79,31.84,31.76,31.83,47400.0,22.1419,22.1767,22.121,22.1697,47400.0
2012-05-18 14:15:00,31.84,31.85,31.76,31.76,33900.0,22.1767,22.1837,22.121,22.121,33900.0
2012-05-18 14:20:00,31.76,31.83,31.76,31.82,36100.0,22.121,22.1697,22.121,22.1628,36100.0
2012-05-18 14:25:00,31.81,31.88,31.81,31.87,83900.0,22.1558,22.2046,22.1558,22.1976,83900.0
2012-05-18 14:30:00,31.87,31.87,31.79,31.83,58400.0,22.1976,22.1976,22.1419,22.1697,58400.0
2012-05-18 14:35:00,31.82,31.88,31.82,31.86,39100.0,22.1628,22.2046,22.1628,22.1906,39100.0
2012-05-18 14:40:00,31.86,31.87,31.83,31.84,52200.0,22.1906,22.1976,22.1697,22.1767,52200.0
2012-05-18 14:45:00,31.84,31.89,31.83,31.85,83300.0,22.1767,22.2115,22.1697,22.1837,83300.0
2012-05-18 14:50:00,31.85,31.95,31.85,31.92,61200.0,22.1837,22.2533,22.1837,22.2324,61200.0
2012-05-18 14:55:00,31.92,31.93,31.88,31.92,43300.0,22.2324,22.2394,22.2046,22.2324,43300.0
2012-05-18 15:00:00,31.92,31.93,31.83,31.89,67100.0,22.2324,22.2394,22.1697,22.2115,67100.0
2012-05-18 15:05:00,31.89,31.96,31.89,31.96,70300.0,22.2115,22.2603,22.2115,22.2603,70300.0
2012-05-18 15:10:00,31.96,32.01,31.94,31.97,50500.0,22.2603,22.2951,22.2464,22.2672,50500.0
2012-05-18 15:15:00,31.96,31.98,31.95,31.96,20900.0,22.2603,22.2742,22.2533,22.2603,20900.0
2012-05-18 15:20:00,31.96,31.97,31.86,31.86,96600.0,22.2603,22.2672,22.1906,22.1906,96600.0
2012-05-18 15:25:00,31.86,31.9,31.84,31.85,45700.0,22.1906,22.2185,22.1767,22.1837,45700.0
2012-05-18 15:30:00,31.84,31.85,31.78,31.78,78400.0,22.1767,22.1837,22.1349,22.1349,78400.0
2012-05-18 15:35:00,31.79,31.82,31.77,31.78,113900.0,22.1419,22.1628,22.1279,22.1349,113900.0
2012-05-18 15:40:00,31.78,31.78,31.72,31.75,130500.0,22.1349,22.1349,22.0931,22.114,130500.0
2012-05-18 15:45:00,31.75,31.83,31.75,31.79,136700.0,22.114,22.1697,22.114,22.1419,136700.0
2012-05-18 15:50:00,31.79,31.79,31.74,31.75,86200.0,22.1419,22.1419,22.1071,22.114,86200.0
2012-05-18 15:55:00,31.75,31.82,31.74,31.81,267600.0,22.114,22.1628,22.1071,22.1558,267600.0
2012-05-21 09:30:00,32.02,32.03,31.87,31.94,91800.0,22.3021,22.309,22.1976,22.2464,91800.0
2012-05-21 09:35:00,31.94,31.96,31.86,31.94,46800.0,22.2464,22.2603,22.1906,22.2464,46800.0
2012-05-21 09:40:00,31.94,31.95,31.85,31.94,33100.0,22.2464,22.2533,22.1837,22.2464,33100.0
2012-05-21 09:45:00,31.94,31.99,31.94,31.96,25300.0,22.2464,22.2812,22.2464,22.2603,25300.0
2012-05-21 09:50:00,31.96,32.0,31.9,31.91,37800.0,22.2603,22.2881,22.2185,22.2255,37800.0
2012-05-21 09:55:00,31.9,31.91,31.81,31.89,23300.0,22.2185,22.2255,22.1558,22.2115,23300.0
2012-05-21 10:00:00,31.88,32.01,31.88,32.01,25500.0,22.2046,22.2951,22.2046,22.2951,25500.0
2012-05-21 10:05:00,32.01,32.02,31.92,31.96,23600.0,22.2951,22.3021,22.2324,22.2603,23600.0
2012-05-21 10:10:00,31.95,31.95,31.86,31.88,24800.0,22.2533,22.2533,22.1906,22.2046,24800.0
2012-05-21 10:15:00,31.88,31.94,31.88,31.93,28700.0,22.2046,22.2464,22.2046,22.2394,28700.0
2012-05-21 10:20:00,31.93,31.94,31.87,31.87,18400.0,22.2394,22.2464,22.1976,22.1976,18400.0
2012-05-21 10:25:00,31.87,31.95,31.86,31.95,22500.0,22.1976,22.2533,22.1906,22.2533,22500.0
2012-05-21 10:30:00,31.95,31.99,31.95,31.97,26300.0,22.2533,22.2812,22.2533,22.2672,26300.0
2012-05-21 10:35:00,31.97,32.02,31.97,31.97,18300.0,22.2672,22.3021,22.2672,22.2672,18300.0
2012-05-21 10:40:00,31.97,31.97,31.93,31.97,19400.0,22.2672,22.2672,22.2394,22.2672,19400.0
2012-05-21 10:45:00,31.98,32.01,31.97,32.0,16300.0,22.2742,22.2951,22.2672,22.2881,16300.0
2012-05-21 10:50:00,32.0,32.05,32.0,32.04,19500.0,22.2881,22.323,22.2881,22.316,19500.0
2012-05-21 10:55:00,32.04,32.05,32.02,32.02,18800.0,22.316,22.323,22.3021,22.3021,18800.0
2012-05-21 11:00:00,32.03,32.04,32.02,32.03,21500.0,22.309,22.316,22.3021,22.309,21500.0
2012-05-21 11:05:00,32.03,32.05,31.99,32.01,25300.0,22.309,22.323,22.2812,22.2951,25300.0
2012-05-21 11:10:00,32.0,32.01,31.97,31.98,24800.0,22.2881,22.2951,22.2672,22.2742,24800.0
2012-05-21 11:15:00,31.97,31.98,31.94,31.94,22000.0,22.2672,22.2742,22.2464,22.2464,22000.0
2012-05-21 11:20:00,31.95,31.96,31.89,31.9,28300.0,22.2533,22.2603,22.2115,22.2185,28300.0
2012-05-21 11:25:00,31.91,31.92,31.9,31.92,24100.0,22.2255,22.2324,22.2185,22.2324,24100.0
2012-05-21 11:30:00,31.92,31.94,31.91,31.91,73600.0,22.2324,22.2464,22.2255,22.2255,73600.0
2012-05-21 11:35:00,31.91,31.97,31.91,31.95,71300.0,22.2255,22.2672,22.2255,22.2533,71300.0
2012-05-21 11:40:00,31.95,31.95,31.94,31.94,17400.0,22.2533,22.2533,22.2464,22.2464,17400.0
2012-05-21 11:45:00,31.95,32.02,31.94,32.02,28400.0,22.2533,22.3021,22.2464,22.3021,28400.0
2012-05-21 11:50:00,32.01,32.04,32.01,32.02,25700.0,22.2951,22.316,22.2951,22.3021,25700.0
2012-05-21 11:55:00,32.02,32.03,31.99,32.01,9800.0,22.3021,22.309,22.2812,22.2951,9800.0
2012-05-21 12:00:00,32.01,32.04,31.99,32.02,20200.0,22.2951,22.316,22.2812,22.3021,20200.0
2012-05-21 12:05:00,32.02,32.05,32.0,32.0,67100.0,22.3021,22.323,22.2881,22.2881,67100.0
2012-05-21 12:10:00,32.01,32.05,32.0,32.04,21800.0,22.2951,22.323,22.2881,22.316,21800.0
2012-05-21 12:15:00,32.04,32.09,32.04,32.05,18800.0,22.316,22.3508,22.316,22.323,18800.0
2012-05-21 12:20:00,32.05,32.09,32.05,32.08,63800.0,22.323,22.3508,22.323,22.3439,63800.0
2012-05-21 12:25:00,32.08,32.1,32.07,32.1,21300.0,22.3439,22.3578,22.3369,22.3578,21300.0
2012-05-21 12:30:00,32.1,32.1,32.07,32.08,31800.0,22.3578,22.3578,22.3369,22.3439,31800.0
2012-05-21 12:35:00,32.08,32.1,32.08,32.1,28400.0,22.3439,22.3578,22.3439,22.3578,28400.0
2012-05-21 12:40:00,32.1,32.1,32.09,32.09,53500.0,22.3578,22.3578,22.3508,22.3508,53500.0
2012-05-21 12:45:00,32.1,32.1,32.09,32.1,30600.0,22.3578,22.3578,22.3508,22.3578,30600.0
2012-05-21 12:50:00,32.09,32.1,32.08,32.1,32200.0,22.3508,22.3578,22.3439,22.3578,32200.0
2012-05-21 12:55:00,32.09,32.1,32.06,32.09,30800.0,22.3508,22.3578,22.3299,22.3508,30800.0
2012-05-21 13:00:00,32.1,32.12,32.09,32.11,62200.0,22.3578,22.3717,22.3508,22.3648,62200.0
2012-05-21 13:05:00,32.11,32.14,32.04,32.1,49700.0,22.3648,22.3857,22.316,22.3578,49700.0
2012-05-21 13:10:00,32.1,32.13,32.09,32.09,23800.0,22.3578,22.3787,22.3508,22.3508,23800.0
2012-05-21 13:15:00,32.09,32.11,32.08,32.11,15600.0,22.3508,22.3648,22.3439,22.3648,15600.0
2012-05-21 13:20:00,32.11,32.15,32.1,32.15,28700.0,22.3648,22.3926,22.3578,22.3926,28700.0
2012-05-21 13:25:00,32.15,32.16,32.13,32.16,13900.0,22.3926,22.3996,22.3787,22.3996,13900.0
2012-05-21 13:30:00,32.15,32.17,32.13,32.13,20300.0,22.3926,22.4065,22.3787,22.3787,20300.0
2012-05-21 13:35:00,32.13,32.15,32.13,32.14,12500.0,22.3787,22.3926,22.3787,22.3857,12500.0
2012-05-21 13:40:00,32.13,32.15,32.12,32.14,14600.0,22.3787,22.3926,22.3717,22.3857,14600.0
2012-05-21 13:45:00,32.13,32.18,32.13,32.16,21400.0,22.3787,22.4135,22.3787,22.3996,21400.0
2012-05-21 13:50:00,32.16,32.17,32.1,32.14,18500.0,22.3996,22.4065,22.3578,22.3857,18500.0
2012-05-21 13:55:00,32.14,32.15,32.12,32.14,13600.0,22.3857,22.3926,22.3717,22.3857,13600.0
2012-05-21 14:00:00,32.15,32.16,32.07,32.09,26000.0,22.3926,22.3996,22.3369,22.3508,26000.0
2012-05-21 14:05:00,32.09,32.12,32.08,32.11,18900.0,22.3508,22.3717,22.3439,22.3648,18900.0
2012-05-21 14:10:00,32.11,32.11,32.08,32.1,12900.0,22.3648,22.3648,22.3439,22.3578,12900.0
2012-05-21 14:15:00,32.09,32.12,32.05,32.12,57500.0,22.3508,22.3717,22.323,22.3717,57500.0
2012-05-21 14:20:00,32.12,32.16,32.09,32.09,21900.0,22.3717,22.3996,22.3508,22.3508,21900.0
2012-05-21 14:25:00,32.1,32.1,32.04,32.04,17300.0,22.3578,22.3578,22.316,22.316,17300.0
2012-05-21 14:30:00,32.04,32.11,32.04,32.1,21500.0,22.316,22.3648,22.316,22.3578,21500.0
2012-05-21 14:35:00,32.1,32.12,32.1,32.12,21700.0,22.3578,22.3717,22.3578,22.3717,21700.0
2012-05-21 14:40:00,32.12,32.13,32.11,32.12,20200.0,22.3717,22.3787,22.3648,22.3717,20200.0
2012-05-21 14:45:00,32.13,32.14,32.12,32.13,15000.0,22.3787,22.3857,22.3717,22.3787,15000.0
2012-05-21 14:50:00,32.12,32.16,32.12,32.15,23600.0,22.3717,22.3996,22.3717,22.3926,23600.0
2012-05-21 14:55:00,32.16,32.21,32.16,32.17,27100.0,22.3996,22.4344,22.3996,22.4065,27100.0
2012-05-21 15:00:00,32.17,32.2,32.16,32.18,19400.0,22.4065,22.4274,22.3996,22.4135,19400.0
2012-05-21 15:05:00,32.17,32.19,32.14,32.14,27600.0,22.4065,22.4205,22.3857,22.3857,27600.0
2012-05-21 15:10:00,32.14,32.15,32.14,32.14,10400.0,22.3857,22.3926,22.3857,22.3857,10400.0
2012-05-21 15:15:00,32.15,32.2,32.14,32.19,42100.0,22.3926,22.4274,22.3857,22.4205,42100.0
2012-05-21 15:20:00,32.2,32.24,32.19,32.23,50600.0,22.4274,22.4553,22.4205,22.4483,50600.0
2012-05-21 15:25:00,32.22,32.24,32.2,32.2,37400.0,22.4414,22.4553,22.4274,22.4274,37400.0
2012-05-21 15:30:00,32.19,32.2,32.16,32.17,26500.0,22.4205,22.4274,22.3996,22.4065,26500.0
2012-05-21 15:35:00,32.17,32.18,32.15,32.15,27600.0,22.4065,22.4135,22.3926,22.3926,27600.0
2012-05-21 15:40:00,32.16,32.18,32.15,32.17,43400.0,22.3996,22.4135,22.3926,22.4065,43400.0
2012-05-21 15:45:00,32.16,32.2,32.14,32.2,92700.0,22.3996,22.4274,22.3857,22.4274,92700.0
2012-05-21 15:50:00,32.19,32.37,32.19,32.22,277800.0,22.4205,22.5459,22.4205,22.4414,277800.0
2012-05-21 15:55:00,32.22,32.22,32.18,32.19,342600.0,22.4414,22.4414,22.4135,22.4205,342600.0
2012-05-22 09:30:00,32.21,32.28,32.1,32.12,53300.0,22.4344,22.4832,22.3578,22.3717,53300.0
2012-05-22 09:35:00,32.12,32.2,32.12,32.19,20100.0,22.3717,22.4274,22.3717,22.4205,20100.0
2012-05-22 09:40:00,32.19,32.3,32.19,32.3,28300.0,22.4205,22.4971,22.4205,22.4971,28300.0
2012-05-22 09:45:00,32.29,32.29,32.22,32.23,38200.0,22.4901,22.4901,22.4414,22.4483,38200.0
2012-05-22 09:50:00,32.22,32.25,32.2,32.24,31300.0,22.4414,22.4623,22.4274,22.4553,31300.0
2012-05-22 09:55:00,32.24,32.24,32.18,32.19,49800.0,22.4553,22.4553,22.4135,22.4205,49800.0
2012-05-22 10:00:00,32.19,32.3,32.19,32.3,26900.0,22.4205,22.4971,22.4205,22.4971,26900.0
2012-05-22 10:05:00,32.3,32.34,32.29,32.33,40200.0,22.4971,22.525,22.4901,22.518,40200.0
2012-05-22 10:10:00,32.33,32.34,32.32,32.33,24000.0,22.518,22.525,22.511,22.518,24000.0
2012-05-22 10:15:00,32.33,32.35,32.32,32.33,33000.0,22.518,22.5319,22.511,22.518,33000.0
2012-05-22 10:20:00,32.32,32.34,32.3,32.3,22200.0,22.511,22.525,22.4971,22.4971,22200.0
2012-05-22 10:25:00,32.3,32.33,32.3,32.31,24700.0,22.4971,22.518,22.4971,22.5041,24700.0
2012-05-22 10:30:00,32.31,32.34,32.3,32.32,49200.0,22.5041,22.525,22.4971,22.511,49200.0
2012-05-22 10:35:00,32.31,32.32,32.25,32.27,24200.0,22.5041,22.511,22.4623,22.4762,24200.0
2012-05-22 10:40:00,32.28,32.32,32.28,32.3,21700.0,22.4832,22.511,22.4832,22.4971,21700.0
2012-05-22 10:45:00,32.3,32.37,32.3,32.37,21700.0,22.4971,22.5459,22.4971,22.5459,21700.0
2012-05-22 10:50:00,32.37,32.38,32.31,32.32,22500.0,22.5459,22.5528,22.5041,22.511,22500.0
2012-05-22 10:55:00,32.33,32.42,32.33,32.42,19300.0,22.518,22.5807,22.518,22.5807,19300.0
2012-05-22 11:00:00,32.41,32.44,32.39,32.41,36400.0,22.5737,22.5946,22.5598,22.5737,36400.0
2012-05-22 11:05:00,32.41,32.43,32.4,32.42,61600.0,22.5737,22.5876,22.5667,22.5807,61600.0
2012-05-22 11:10:00,32.42,32.43,32.4,32.41,45100.0,22.5807,22.5876,22.5667,22.5737,45100.0
2012-05-22 11:15:00,32.41,32.47,32.41,32.47,57800.0,22.5737,22.6155,22.5737,22.6155,57800.0
2012-05-22 11:20:00,32.47,32.5,32.46,32.49,30300.0,22.6155,22.6364,22.6085,22.6294,30300.0
2012-05-22 11:25:00,32.48,32.49,32.44,32.44,23100.0,22.6225,22.6294,22.5946,22.5946,23100.0
2012-05-22 11:30:00,32.44,32.44,32.4,32.44,14700.0,22.5946,22.5946,22.5667,22.5946,14700.0
2012-05-22 11:35:00,32.43,32.44,32.4,32.4,12900.0,22.5876,22.5946,22.5667,22.5667,12900.0
2012-05-22 11:40:00,32.41,32.43,32.37,32.38,26400.0,22.5737,22.5876,22.5459,22.5528,26400.0
2012-05-22 11:45:00,32.38,32.41,32.38,32.39,11500.0,22.5528,22.5737,22.5528,22.5598,11500.0
2012-05-22 11:50:00,32.39,32.41,32.39,32.39,14400.0,22.5598,22.5737,22.5598,22.5598,14400.0
2012-05-22 11:55:00,32.38,32.39,32.33,32.34,32100.0,22.5528,22.5598,22.518,22.525,32100.0
2012-05-22 12:00:00,32.34,32.34,32.31,32.31,21900.0,22.525,22.525,22.5041,22.5041,21900.0
2012-05-22 12:05:00,32.31,32.32,32.25,32.25,14900.0,22.5041,22.511,22.4623,22.4623,14900.0
2012-05-22 12:10:00,32.25,32.3,32.25,32.3,18100.0,22.4623,22.4971,22.4623,22.4971,18100.0
2012-05-22 12:15:00,32.3,32.31,32.28,32.31,19400.0,22.4971,22.5041,22.4832,22.5041,19400.0
2012-05-22 12:20:00,32.31,32.36,32.31,32.34,11500.0,22.5041,22.5389,22.5041,22.525,11500.0
2012-05-22 12:25:00,32.34,32.35,32.32,32.33,12400.0,22.525,22.5319,22.511,22.518,12400.0
2012-05-22 12:30:00,32.33,32.34,32.31,32.31,9700.0,22.518,22.525,22.5041,22.5041,9700.0
2012-05-22 12:35:00,32.31,32.32,32.3,32.31,9300.0,22.5041,22.511,22.4971,22.5041,9300.0
2012-05-22 12:40:00,32.32,32.34,32.32,32.33,8000.0,22.511,22.525,22.511,22.518,8000.0
2012-05-22 12:45:00,32.32,32.38,32.32,32.36,23500.0,22.511,22.5528,22.511,22.5389,23500.0
2012-05-22 12:50:00,32.36,32.36,32.31,32.31,19800.0,22.5389,22.5389,22.5041,22.5041,19800.0
2012-05-22 12:55:00,32.32,32.33,32.32,32.33,14300.0,22.511,22.518,22.511,22.518,14300.0
2012-05-22 13:00:00,32.33,32.35,32.31,32.31,17400.0,22.518,22.5319,22.5041,22.5041,17400.0
2012-05-22 13:05:00,32.31,32.31,32.29,32.29,9400.0,22.5041,22.5041,22.4901,22.4901,9400.0
2012-05-22 13:10:00,32.29,32.3,32.27,32.27,9100.0,22.4901,22.4971,22.4762,22.4762,9100.0
2012-05-22 13:15:00,32.26,32.27,32.21,32.22,25600.0,22.4692,22.4762,22.4344,22.4414,25600.0
2012-05-22 13:20:00,32.22,32.28,32.22,32.28,11500.0,22.4414,22.4832,22.4414,22.4832,11500.0
2012-05-22 13:25:00,32.28,32.29,32.27,32.28,7300.0,22.4832,22.4901,22.4762,22.4832,7300.0
2012-05-22 13:30:00,32.27,32.27,32.24,32.27,28200.0,22.4762,22.4762,22.4553,22.4762,28200.0
2012-05-22 13:35:00,32.27,32.27,32.2,32.2,14600.0,22.4762,22.4762,22.4274,22.4274,14600.0
2012-05-22 13:40:00,32.2,32.2,32.16,32.18,21500.0,22.4274,22.4274,22.3996,22.4135,21500.0
2012-05-22 13:45:00,32.18,32.23,32.16,32.23,29200.0,22.4135,22.4483,22.3996,22.4483,29200.0
2012-05-22 13:50:00,32.24,32.25,32.22,32.25,13100.0,22.4553,22.4623,22.4414,22.4623,13100.0
2012-05-22 13:55:00,32.26,32.29,32.25,32.27,17400.0,22.4692,22.4901,22.4623,22.4762,17400.0
2012-05-22 14:00:00,32.28,32.34,32.27,32.31,14400.0,22.4832,22.525,22.4762,22.5041,14400.0
2012-05-22 14:05:00,32.32,32.35,32.31,32.33,16800.0,22.511,22.5319,22.5041,22.518,16800.0
2012-05-22 14:10:00,32.33,32.34,32.29,32.3,17600.0,22.518,22.525,22.4901,22.4971,17600.0
2012-05-22 14:15:00,32.3,32.31,32.27,32.28,36300.0,22.4971,22.5041,22.4762,22.4832,36300.0
2012-05-22 14:20:00,32.27,32.31,32.27,32.31,20900.0,22.4762,22.5041,22.4762,22.5041,20900.0
2012-05-22 14:25:00,32.32,32.33,32.31,32.31,17100.0,22.511,22.518,22.5041,22.5041,17100.0
2012-05-22 14:30:00,32.31,32.33,32.26,32.29,41400.0,22.5041,22.518,22.4692,22.4901,41400.0
2012-05-22 14:35:00,32.29,32.3,32.27,32.28,19800.0,22.4901,22.4971,22.4762,22.4832,19800.0
2012-05-22 14:40:00,32.28,32.33,32.28,32.33,15900.0,22.4832,22.518,22.4832,22.518,15900.0
2012-05-22 14:45:00,32.33,32.34,32.3,32.32,42000.0,22.518,22.525,22.4971,22.511,42000.0
2012-05-22 14:50:00,32.32,32.34,32.28,32.28,41900.0,22.511,22.525,22.4832,22.4832,41900.0
2012-05-22 14:55:00,32.28,32.32,32.28,32.31,20300.0,22.4832,22.511,22.4832,22.5041,20300.0
2012-05-22 15:00:00,32.31,32.32,32.28,32.3,15600.0,22.5041,22.511,22.4832,22.4971,15600.0
2012-05-22 15:05:00,32.3,32.31,32.28,32.28,15700.0,22.4971,22.5041,22.4832,22.4832,15700.0
2012-05-22 15:10:00,32.28,32.28,32.25,32.26,28000.0,22.4832,22.4832,22.4623,22.4692,28000.0
2012-05-22 15:15:00,32.25,32.27,32.21,32.21,23100.0,22.4623,22.4762,22.4344,22.4344,23100.0
2012-05-22 15:20:00,32.21,32.22,32.15,32.16,74300.0,22.4344,22.4414,22.3926,22.3996,74300.0
2012-05-22 15:25:00,32.16,32.2,32.12,32.12,42700.0,22.3996,22.4274,22.3717,22.3717,42700.0
2012-05-22 15:30:00,32.12,32.18,32.11,32.12,107900.0,22.3717,22.4135,22.3648,22.3717,107900.0
2012-05-22 15:35:00,32.11,32.15,32.07,32.09,47700.0,22.3648,22.3926,22.3369,22.3508,47700.0
2012-05-22 15:40:00,32.08,32.12,32.05,32.07,111100.0,22.3439,22.3717,22.323,22.3369,111100.0
2012-05-22 15:45:00,32.07,32.11,32.02,32.04,97400.0,22.3369,22.3648,22.3021,22.316,97400.0
2012-05-22 15:50:00,32.04,32.13,32.02,32.11,167100.0,22.316,22.3787,22.3021,22.3648,167100.0
2012-05-22 15:55:00,32.11,32.18,32.09,32.17,185200.0,22.3648,22.4135,22.3508,22.4065,185200.0
2012-05-23 09:30:00,31.88,31.94,31.77,31.87,134400.0,22.2046,22.2464,22.1279,22.1976,134400.0
2012-05-23 09:35:00,31.85,32.09,31.85,32.05,41600.0,22.1837,22.3508,22.1837,22.323,41600.0
2012-05-23 09:40:00,32.05,32.05,31.98,31.98,26700.0,22.323,22.323,22.2742,22.2742,26700.0
2012-05-23 09:45:00,31.98,32.06,31.95,31.99,28800.0,22.2742,22.3299,22.2533,22.2812,28800.0
2012-05-23 09:50:00,31.99,32.08,31.98,32.08,28000.0,22.2812,22.3439,22.2742,22.3439,28000.0
2012-05-23 09:55:00,32.08,32.11,32.05,32.06,34500.0,22.3439,22.3648,22.323,22.3299,34500.0
2012-05-23 10:00:00,32.07,32.11,31.96,31.96,55600.0,22.3369,22.3648,22.2603,22.2603,55600.0
2012-05-23 10:05:00,31.96,32.05,31.96,32.02,32900.0,22.2603,22.323,22.2603,22.3021,32900.0
2012-05-23 10:10:00,32.02,32.03,31.92,31.94,22600.0,22.3021,22.309,22.2324,22.2464,22600.0
2012-05-23 10:15:00,31.94,31.96,31.89,31.89,52100.0,22.2464,22.2603,22.2115,22.2115,52100.0
2012-05-23 10:20:00,31.88,31.88,31.77,31.8,39800.0,22.2046,22.2046,22.1279,22.1488,39800.0
2012-05-23 10:25:00,31.8,31.8,31.72,31.76,27800.0,22.1488,22.1488,22.0931,22.121,27800.0
2012-05-23 10:30:00,31.76,31.77,31.68,31.69,47600.0,22.121,22.1279,22.0653,22.0722,47600.0
2012-05-23 10:35:00,31.68,31.71,31.62,31.63,38600.0,22.0653,22.0862,22.0235,22.0304,38600.0
2012-05-23 10:40:00,31.64,31.72,31.62,31.71,22000.0,22.0374,22.0931,22.0235,22.0862,22000.0
2012-05-23 10:45:00,31.71,31.73,31.7,31.73,43600.0,22.0862,22.1001,22.0792,22.1001,43600.0
2012-05-23 10:50:00,31.73,31.8,31.73,31.8,18800.0,22.1001,22.1488,22.1001,22.1488,18800.0
2012-05-23 10:55:00,31.8,31.83,31.75,31.76,24400.0,22.1488,22.1697,22.114,22.121,24400.0
2012-05-23 11:00:00,31.75,31.77,31.74,31.77,15700.0,22.114,22.1279,22.1071,22.1279,15700.0
2012-05-23 11:05:00,31.77,31.89,31.77,31.86,28800.0,22.1279,22.2115,22.1279,22.1906,28800.0
2012-05-23 11:10:00,31.86,31.87,31.81,31.83,30100.0,22.1906,22.1976,22.1558,22.1697,30100.0
2012-05-23 11:15:00,31.83,31.85,31.82,31.82,18000.0,22.1697,22.1837,22.1628,22.1628,18000.0
2012-05-23 11:20:00,31.83,31.85,31.81,31.84,19500.0,22.1697,22.1837,22.1558,22.1767,19500.0
2012-05-23 11:25:00,31.83,31.85,31.8,31.81,15100.0,22.1697,22.1837,22.1488,22.1558,15100.0
2012-05-23 11:30:00,31.81,31.9,31.81,31.84,65100.0,22.1558,22.2185,22.1558,22.1767,65100.0
2012-05-23 11:35:00,31.84,31.89,31.82,31.85,146800.0,22.1767,22.2115,22.1628,22.1837,146800.0
2012-05-23 11:40:00,31.85,31.88,31.81,31.83,79700.0,22.1837,22.2046,22.1558,22.1697,79700.0
2012-05-23 11:45:00,31.83,31.84,31.75,31.77,15900.0,22.1697,22.1767,22.114,22.1279,15900.0
2012-05-23 11:50:00,31.78,31.79,31.76,31.76,16800.0,22.1349,22.1419,22.121,22.121,16800.0
2012-05-23 11:55:00,31.76,31.78,31.73,31.74,23700.0,22.121,22.1349,22.1001,22.1071,23700.0
2012-05-23 12:00:00,31.75,31.76,31.66,31.69,36000.0,22.114,22.121,22.0513,22.0722,36000.0
2012-05-23 12:05:00,31.69,31.69,31.62,31.68,35200.0,22.0722,22.0722,22.0235,22.0653,35200.0
2012-05-23 12:10:00,31.68,31.69,31.65,31.68,20800.0,22.0653,22.0722,22.0444,22.0653,20800.0
2012-05-23 12:15:00,31.68,31.69,31.66,31.69,28100.0,22.0653,22.0722,22.0513,22.0722,28100.0
2012-05-23 12:20:00,31.69,31.69,31.62,31.63,48200.0,22.0722,22.0722,22.0235,22.0304,48200.0
2012-05-23 12:25:00,31.63,31.64,31.6,31.61,16900.0,22.0304,22.0374,22.0095,22.0165,16900.0
2012-05-23 12:30:00,31.61,31.62,31.59,31.6,29700.0,22.0165,22.0235,22.0026,22.0095,29700.0
2012-05-23 12:35:00,31.6,31.63,31.58,31.62,26200.0,22.0095,22.0304,21.9956,22.0235,26200.0
2012-05-23 12:40:00,31.63,31.65,31.63,31.65,13200.0,22.0304,22.0444,22.0304,22.0444,13200.0
2012-05-23 12:45:00,31.65,31.69,31.65,31.69,17100.0,22.0444,22.0722,22.0444,22.0722,17100.0
2012-05-23 12:50:00,31.68,31.7,31.67,31.69,21800.0,22.0653,22.0792,22.0583,22.0722,21800.0
2012-05-23 12:55:00,31.68,31.69,31.6,31.62,23700.0,22.0653,22.0722,22.0095,22.0235,23700.0
2012-05-23 13:00:00,31.63,31.69,31.63,31.68,13000.0,22.0304,22.0722,22.0304,22.0653,13000.0
2012-05-23 13:05:00,31.68,31.68,31.66,31.67,10600.0,22.0653,22.0653,22.0513,22.0583,10600.0
2012-05-23 13:10:00,31.67,31.73,31.67,31.72,9400.0,22.0583,22.1001,22.0583,22.0931,9400.0
2012-05-23 13:15:00,31.72,31.73,31.69,31.69,12300.0,22.0931,22.1001,22.0722,22.0722,12300.0
2012-05-23 13:20:00,31.69,31.77,31.69,31.74,34600.0,22.0722,22.1279,22.0722,22.1071,34600.0
2012-05-23 13:25:00,31.74,31.76,31.74,31.76,18700.0,22.1071,22.121,22.1071,22.121,18700.0
2012-05-23 13:30:00,31.76,31.79,31.74,31.74,25100.0,22.121,22.1419,22.1071,22.1071,25100.0
2012-05-23 13:35:00,31.74,31.76,31.74,31.76,14200.0,22.1071,22.121,22.1071,22.121,14200.0
2012-05-23 13:40:00,31.76,31.78,31.72,31.73,23200.0,22.121,22.1349,22.0931,22.1001,23200.0
2012-05-23 13:45:00,31.73,31.8,31.73,31.77,25600.0,22.1001,22.1488,22.1001,22.1279,25600.0
2012-05-23 13:50:00,31.78,31.78,31.73,31.75,17700.0,22.1349,22.1349,22.1001,22.114,17700.0
2012-05-23 13:55:00,31.75,31.77,31.73,31.77,27000.0,22.114,22.1279,22.1001,22.1279,27000.0
2012-05-23 14:00:00,31.77,31.77,31.7,31.7,18300.0,22.1279,22.1279,22.0792,22.0792,18300.0
2012-05-23 14:05:00,31.7,31.74,31.69,31.72,30100.0,22.0792,22.1071,22.0722,22.0931,30100.0
2012-05-23 14:10:00,31.73,31.74,31.7,31.7,15000.0,22.1001,22.1071,22.0792,22.0792,15000.0
2012-05-23 14:15:00,31.69,31.71,31.65,31.67,32800.0,22.0722,22.0862,22.0444,22.0583,32800.0
2012-05-23 14:20:00,31.67,31.68,31.64,31.64,19200.0,22.0583,22.0653,22.0374,22.0374,19200.0
2012-05-23 14:25:00,31.65,31.66,31.63,31.63,24600.0,22.0444,22.0513,22.0304,22.0304,24600.0
2012-05-23 14:30:00,31.63,31.68,31.62,31.66,26700.0,22.0304,22.0653,22.0235,22.0513,26700.0
2012-05-23 14:35:00,31.67,31.72,31.67,31.72,17000.0,22.0583,22.0931,22.0583,22.0931,17000.0
2012-05-23 14:40:00,31.72,31.8,31.71,31.75,43500.0,22.0931,22.1488,22.0862,22.114,43500.0
2012-05-23 14:45:00,31.76,31.77,31.74,31.75,29000.0,22.121,22.1279,22.1071,22.114,29000.0
2012-05-23 14:50:00,31.75,31.79,31.74,31.75,27600.0,22.114,22.1419,22.1071,22.114,27600.0
2012-05-23 14:55:00,31.75,31.8,31.74,31.79,35600.0,22.114,22.1488,22.1071,22.1419,35600.0
2012-05-23 15:00:00,31.79,31.81,31.72,31.74,48800.0,22.1419,22.1558,22.0931,22.1071,48800.0
2012-05-23 15:05:00,31.73,31.78,31.69,31.77,43300.0,22.1001,22.1349,22.0722,22.1279,43300.0
2012-05-23 15:10:00,31.78,31.81,31.75,31.75,45800.0,22.1349,22.1558,22.114,22.114,45800.0
2012-05-23 15:15:00,31.76,31.81,31.72,31.81,64500.0,22.121,22.1558,22.0931,22.1558,64500.0
2012-05-23 15:20:00,31.81,31.87,31.8,31.8,60500.0,22.1558,22.1976,22.1488,22.1488,60500.0
2012-05-23 15:25:00,31.8,31.86,31.79,31.81,48000.0,22.1488,22.1906,22.1419,22.1558,48000.0
2012-05-23 15:30:00,31.81,31.92,31.81,31.9,74100.0,22.1558,22.2324,22.1558,22.2185,74100.0
2012-05-23 15:35:00,31.9,31.97,31.88,31.94,76600.0,22.2185,22.2672,22.2046,22.2464,76600.0
2012-05-23 15:40:00,31.93,32.01,31.93,31.98,61600.0,22.2394,22.2951,22.2394,22.2742,61600.0
2012-05-23 15:45:00,31.99,32.0,31.92,31.98,139900.0,22.2812,22.2881,22.2324,22.2742,139900.0
2012-05-23 15:50:00,31.99,32.0,31.87,31.89,138900.0,22.2812,22.2881,22.1976,22.2115,138900.0
2012-05-23 15:55:00,31.89,31.93,31.85,31.93,254600.0,22.2115,22.2394,22.1837,22.2394,254600.0
2012-05-24 09:30:00,32.02,32.03,31.94,31.98,57900.0,22.3021,22.309,22.2464,22.2742,57900.0
2012-05-24 09:35:00,31.99,32.03,31.94,32.02,37500.0,22.2812,22.309,22.2464,22.3021,37500.0
2012-05-24 09:40:00,32.02,32.11,32.01,32.11,24100.0,22.3021,22.3648,22.2951,22.3648,24100.0
2012-05-24 09:45:00,32.11,32.11,32.04,32.05,28300.0,22.3648,22.3648,22.316,22.323,28300.0
2012-05-24 09:50:00,32.04,32.11,32.04,32.11,33800.0,22.316,22.3648,22.316,22.3648,33800.0
2012-05-24 09:55:00,32.11,32.19,32.1,32.19,27300.0,22.3648,22.4205,22.3578,22.4205,27300.0
2012-05-24 10:00:00,32.19,32.23,32.08,32.17,57000.0,22.4205,22.4483,22.3439,22.4065,57000.0
2012-05-24 10:05:00,32.17,32.2,32.16,32.16,47600.0,22.4065,22.4274,22.3996,22.3996,47600.0
2012-05-24 10:10:00,32.16,32.16,32.1,32.1,42800.0,22.3996,22.3996,22.3578,22.3578,42800.0
2012-05-24 10:15:00,32.1,32.15,32.07,32.11,47900.0,22.3578,22.3926,22.3369,22.3648,47900.0
2012-05-24 10:20:00,32.12,32.16,32.11,32.13,30500.0,22.3717,22.3996,22.3648,22.3787,30500.0
2012-05-24 10:25:00,32.13,32.18,32.13,32.14,32300.0,22.3787,22.4135,22.3787,22.3857,32300.0
2012-05-24 10:30:00,32.15,32.24,32.15,32.23,22600.0,22.3926,22.4553,22.3926,22.4483,22600.0
2012-05-24 10:35:00,32.23,32.24,32.21,32.21,23300.0,22.4483,22.4553,22.4344,22.4344,23300.0
2012-05-24 10:40:00,32.21,32.23,32.18,32.18,22500.0,22.4344,22.4483,22.4135,22.4135,22500.0
2012-05-24 10:45:00,32.18,32.2,32.14,32.14,32000.0,22.4135,22.4274,22.3857,22.3857,32000.0
2012-05-24 10:50:00,32.15,32.16,32.12,32.14,35700.0,22.3926,22.3996,22.3717,22.3857,35700.0
2012-05-24 10:55:00,32.14,32.14,32.09,32.14,40100.0,22.3857,22.3857,22.3508,22.3857,40100.0
2012-05-24 11:00:00,32.14,32.15,32.08,32.08,39600.0,22.3857,22.3926,22.3439,22.3439,39600.0
2012-05-24 11:05:00,32.09,32.09,31.99,32.0,193700.0,22.3508,22.3508,22.2812,22.2881,193700.0
2012-05-24 11:10:00,32.0,32.09,32.0,32.08,31800.0,22.2881,22.3508,22.2881,22.3439,31800.0
2012-05-24 11:15:00,32.08,32.1,32.07,32.08,28600.0,22.3439,22.3578,22.3369,22.3439,28600.0
2012-05-24 11:20:00,32.09,32.09,32.03,32.04,55100.0,22.3508,22.3508,22.309,22.316,55100.0
2012-05-24 11:25:00,32.04,32.04,31.99,32.0,39400.0,22.316,22.316,22.2812,22.2881,39400.0
2012-05-24 11:30:00,32.0,32.0,31.93,31.98,64800.0,22.2881,22.2881,22.2394,22.2742,64800.0
2012-05-24 11:35:00,31.98,31.99,31.96,31.99,44100.0,22.2742,22.2812,22.2603,22.2812,44100.0
2012-05-24 11:40:00,31.99,32.06,31.99,32.03,20300.0,22.2812,22.3299,22.2812,22.309,20300.0
2012-05-24 11:45:00,32.03,32.05,32.02,32.05,33900.0,22.309,22.323,22.3021,22.323,33900.0
2012-05-24 11:50:00,32.05,32.08,32.04,32.04,22300.0,22.323,22.3439,22.316,22.316,22300.0
2012-05-24 11:55:00,32.04,32.04,32.0,32.03,22800.0,22.316,22.316,22.2881,22.309,22800.0
2012-05-24 12:00:00,32.03,32.04,31.97,31.98,52300.0,22.309,22.316,22.2672,22.2742,52300.0
2012-05-24 12:05:00,31.98,32.01,31.98,32.01,23400.0,22.2742,22.2951,22.2742,22.2951,23400.0
2012-05-24 12:10:00,32.01,32.06,31.99,32.0,55400.0,22.2951,22.3299,22.2812,22.2881,55400.0
2012-05-24 12:15:00,32.0,32.04,31.99,32.01,25300.0,22.2881,22.316,22.2812,22.2951,25300.0
2012-05-24 12:20:00,32.02,32.04,32.02,32.03,11400.0,22.3021,22.316,22.3021,22.309,11400.0
2012-05-24 12:25:00,32.04,32.06,32.01,32.02,35000.0,22.316,22.3299,22.2951,22.3021,35000.0
2012-05-24 12:30:00,32.01,32.04,32.0,32.04,25100.0,22.2951,22.316,22.2881,22.316,25100.0
2012-05-24 12:35:00,32.04,32.06,32.04,32.05,12800.0,22.316,22.3299,22.316,22.323,12800.0
2012-05-24 12:40:00,32.05,32.06,32.04,32.04,27200.0,22.323,22.3299,22.316,22.316,27200.0
2012-05-24 12:45:00,32.04,32.06,32.04,32.04,11300.0,22.316,22.3299,22.316,22.316,11300.0
2012-05-24 12:50:00,32.04,32.04,31.99,31.99,19900.0,22.316,22.316,22.2812,22.2812,19900.0
2012-05-24 12:55:00,31.99,32.01,31.99,32.01,19100.0,22.2812,22.2951,22.2812,22.2951,19100.0
2012-05-24 13:00:00,32.01,32.07,32.0,32.06,16100.0,22.2951,22.3369,22.2881,22.3299,16100.0
2012-05-24 13:05:00,32.07,32.07,32.04,32.04,26100.0,22.3369,22.3369,22.316,22.316,26100.0
2012-05-24 13:10:00,32.05,32.05,32.02,32.03,24500.0,22.323,22.323,22.3021,22.309,24500.0
2012-05-24 13:15:00,32.03,32.05,31.99,32.0,34500.0,22.309,22.323,22.2812,22.2881,34500.0
2012-05-24 13:20:00,32.0,32.0,31.97,31.97,36200.0,22.2881,22.2881,22.2672,22.2672,36200.0
2012-05-24 13:25:00,31.98,31.99,31.93,31.95,44500.0,22.2742,22.2812,22.2394,22.2533,44500.0
2012-05-24 13:30:00,31.94,31.95,31.9,31.92,28500.0,22.2464,22.2533,22.2185,22.2324,28500.0
2012-05-24 13:35:00,31.92,31.96,31.91,31.95,22600.0,22.2324,22.2603,22.2255,22.2533,22600.0
2012-05-24 13:40:00,31.96,31.99,31.95,31.97,32300.0,22.2603,22.2812,22.2533,22.2672,32300.0
2012-05-24 13:45:00,31.96,32.0,31.96,31.99,43600.0,22.2603,22.2881,22.2603,22.2812,43600.0
2012-05-24 13:50:00,31.99,31.99,31.97,31.98,20900.0,22.2812,22.2812,22.2672,22.2742,20900.0
2012-05-24 13:55:00,31.97,31.99,31.94,31.94,24200.0,22.2672,22.2812,22.2464,22.2464,24200.0
2012-05-24 14:00:00,31.93,32.0,31.92,32.0,17800.0,22.2394,22.2881,22.2324,22.2881,17800.0
2012-05-24 14:05:00,31.99,32.0,31.98,31.99,14100.0,22.2812,22.2881,22.2742,22.2812,14100.0
2012-05-24 14:10:00,31.99,31.99,31.93,31.93,23600.0,22.2812,22.2812,22.2394,22.2394,23600.0
2012-05-24 14:15:00,31.94,31.99,31.94,31.97,8500.0,22.2464,22.2812,22.2464,22.2672,8500.0
2012-05-24 14:20:00,31.96,31.99,31.95,31.99,18300.0,22.2603,22.2812,22.2533,22.2812,18300.0
2012-05-24 14:25:00,31.98,31.99,31.96,31.98,22900.0,22.2742,22.2812,22.2603,22.2742,22900.0
2012-05-24 14:30:00,31.98,32.01,31.97,32.01,21200.0,22.2742,22.2951,22.2672,22.2951,21200.0
2012-05-24 14:35:00,32.01,32.01,31.92,31.93,66500.0,22.2951,22.2951,22.2324,22.2394,66500.0
2012-05-24 14:40:00,31.92,31.95,31.89,31.92,38000.0,22.2324,22.2533,22.2115,22.2324,38000.0
2012-05-24 14:45:00,31.92,31.95,31.91,31.94,23300.0,22.2324,22.2533,22.2255,22.2464,23300.0
2012-05-24 14:50:00,31.94,31.97,31.93,31.96,23400.0,22.2464,22.2672,22.2394,22.2603,23400.0
2012-05-24 14:55:00,31.96,31.97,31.92,31.92,12100.0,22.2603,22.2672,22.2324,22.2324,12100.0
2012-05-24 15:00:00,31.93,32.0,31.93,31.98,23000.0,22.2394,22.2881,22.2394,22.2742,23000.0
2012-05-24 15:05:00,31.98,31.98,31.94,31.95,25500.0,22.2742,22.2742,22.2464,22.2533,25500.0
2012-05-24 15:10:00,31.95,31.96,31.92,31.95,22600.0,22.2533,22.2603,22.2324,22.2533,22600.0
2012-05-24 15:15:00,31.95,31.95,31.91,31.91,48600.0,22.2533,22.2533,22.2255,22.2255,48600.0
2012-05-24 15:20:00,31.92,31.93,31.89,31.91,93800.0,22.2324,22.2394,22.2115,22.2255,93800.0
2012-05-24 15:25:00,31.91,32.03,31.9,31.98,141200.0,22.2255,22.309,22.2185,22.2742,141200.0
2012-05-24 15:30:00,31.99,32.01,31.95,31.95,92600.0,22.2812,22.2951,22.2533,22.2533,92600.0
2012-05-24 15:35:00,31.96,31.99,31.93,31.98,97600.0,22.2603,22.2812,22.2394,22.2742,97600.0
2012-05-24 15:40:00,31.98,32.03,31.97,32.0,83200.0,22.2742,22.309,22.2672,22.2881,83200.0
2012-05-24 15:45:00,32.01,32.03,32.0,32.01,76500.0,22.2951,22.309,22.2881,22.2951,76500.0
2012-05-24 15:50:00,32.02,32.09,32.01,32.09,91700.0,22.3021,22.3508,22.2951,22.3508,91700.0
2012-05-24 15:55:00,32.09,32.1,32.06,32.09,172000.0,22.3508,22.3578,22.3299,22.3508,172000.0
2012-05-25 09:30:00,32.25,32.25,32.11,32.18,33200.0,22.4623,22.4623,22.3648,22.4135,33200.0
2012-05-25 09:35:00,32.19,32.25,32.14,32.24,32200.0,22.4205,22.4623,22.3857,22.4553,32200.0
2012-05-25 09:40:00,32.25,32.32,32.24,32.25,27900.0,22.4623,22.511,22.4553,22.4623,27900.0
2012-05-25 09:45:00,32.25,32.28,32.24,32.28,17300.0,22.4623,22.4832,22.4553,22.4832,17300.0
2012-05-25 09:50:00,32.27,32.32,32.26,32.31,13400.0,22.4762,22.511,22.4692,22.5041,13400.0
2012-05-25 09:55:00,32.31,32.4,32.31,32.4,34000.0,22.5041,22.5667,22.5041,22.5667,34000.0
2012-05-25 10:00:00,32.39,32.42,32.39,32.41,45000.0,22.5598,22.5807,22.5598,22.5737,45000.0
2012-05-25 10:05:00,32.41,32.41,32.37,32.37,55700.0,22.5737,22.5737,22.5459,22.5459,55700.0
2012-05-25 10:10:00,32.36,32.37,32.34,32.37,16500.0,22.5389,22.5459,22.525,22.5459,16500.0
2012-05-25 10:15:00,32.36,32.38,32.34,32.37,17600.0,22.5389,22.5528,22.525,22.5459,17600.0
2012-05-25 10:20:00,32.37,32.38,32.33,32.35,31500.0,22.5459,22.5528,22.518,22.5319,31500.0
2012-05-25 10:25:00,32.35,32.35,32.3,32.31,31200.0,22.5319,22.5319,22.4971,22.5041,31200.0
2012-05-25 10:30:00,32.31,32.35,32.3,32.33,41800.0,22.5041,22.5319,22.4971,22.518,41800.0
2012-05-25 10:35:00,32.33,32.34,32.3,32.32,16800.0,22.518,22.525,22.4971,22.511,16800.0
2012-05-25 10:40:00,32.33,32.33,32.28,32.32,48500.0,22.518,22.518,22.4832,22.511,48500.0
2012-05-25 10:45:00,32.33,32.33,32.3,32.3,14800.0,22.518,22.518,22.4971,22.4971,14800.0
2012-05-25 10:50:00,32.3,32.32,32.29,32.32,29400.0,22.4971,22.511,22.4901,22.511,29400.0
2012-05-25 10:55:00,32.32,32.35,32.31,32.31,13500.0,22.511,22.5319,22.5041,22.5041,13500.0
2012-05-25 11:00:00,32.31,32.38,32.31,32.37,14300.0,22.5041,22.5528,22.5041,22.5459,14300.0
2012-05-25 11:05:00,32.38,32.41,32.38,32.39,11200.0,22.5528,22.5737,22.5528,22.5598,11200.0
2012-05-25 11:10:00,32.39,32.39,32.36,32.39,11800.0,22.5598,22.5598,22.5389,22.5598,11800.0
2012-05-25 11:15:00,32.39,32.39,32.34,32.35,13400.0,22.5598,22.5598,22.525,22.5319,13400.0
2012-05-25 11:20:00,32.35,32.39,32.33,32.38,10600.0,22.5319,22.5598,22.518,22.5528,10600.0
2012-05-25 11:25:00,32.38,32.39,32.37,32.37,12100.0,22.5528,22.5598,22.5459,22.5459,12100.0
2012-05-25 11:30:00,32.36,32.36,32.32,32.34,13900.0,22.5389,22.5389,22.511,22.525,13900.0
2012-05-25 11:35:00,32.34,32.34,32.31,32.33,8500.0,22.525,22.525,22.5041,22.518,8500.0
2012-05-25 11:40:00,32.33,32.33,32.31,32.33,16500.0,22.518,22.518,22.5041,22.518,16500.0
2012-05-25 11:45:00,32.33,32.34,32.32,32.34,10500.0,22.518,22.525,22.511,22.525,10500.0
2012-05-25 11:50:00,32.34,32.41,32.33,32.41,26900.0,22.525,22.5737,22.518,22.5737,26900.0
2012-05-25 11:55:00,32.41,32.41,32.38,32.38,4100.0,22.5737,22.5737,22.5528,22.5528,4100.0
2012-05-25 12:00:00,32.38,32.39,32.33,32.33,9800.0,22.5528,22.5598,22.518,22.518,9800.0
2012-05-25 12:05:00,32.32,32.35,32.32,32.33,18100.0,22.511,22.5319,22.511,22.518,18100.0
2012-05-25 12:10:00,32.34,32.34,32.32,32.34,8200.0,22.525,22.525,22.511,22.525,8200.0
2012-05-25 12:15:00,32.32,32.32,32.3,32.31,11400.0,22.511,22.511,22.4971,22.5041,11400.0
2012-05-25 12:20:00,32.31,32.34,32.31,32.33,22300.0,22.5041,22.525,22.5041,22.518,22300.0
2012-05-25 12:25:00,32.33,32.35,32.31,32.31,12600.0,22.518,22.5319,22.5041,22.5041,12600.0
2012-05-25 12:30:00,32.31,32.32,32.3,32.31,19700.0,22.5041,22.511,22.4971,22.5041,19700.0
2012-05-25 12:35:00,32.31,32.31,32.3,32.3,15900.0,22.5041,22.5041,22.4971,22.4971,15900.0
2012-05-25 12:40:00,32.3,32.32,32.28,32.32,36700.0,22.4971,22.511,22.4832,22.511,36700.0
2012-05-25 12:45:00,32.32,32.34,32.32,32.32,16600.0,22.511,22.525,22.511,22.511,16600.0
2012-05-25 12:50:00,32.32,32.36,32.32,32.34,13600.0,22.511,22.5389,22.511,22.525,13600.0
2012-05-25 12:55:00,32.34,32.35,32.31,32.31,9800.0,22.525,22.5319,22.5041,22.5041,9800.0
2012-05-25 13:00:00,32.31,32.32,32.29,32.3,7100.0,22.5041,22.511,22.4901,22.4971,7100.0
2012-05-25 13:05:00,32.31,32.33,32.3,32.33,7800.0,22.5041,22.518,22.4971,22.518,7800.0
2012-05-25 13:10:00,32.33,32.34,32.32,32.32,13200.0,22.518,22.525,22.511,22.511,13200.0
2012-05-25 13:15:00,32.32,32.35,32.32,32.35,8700.0,22.511,22.5319,22.511,22.5319,8700.0
2012-05-25 13:20:00,32.34,32.36,32.34,32.36,3700.0,22.525,22.5389,22.525,22.5389,3700.0
2012-05-25 13:25:00,32.36,32.37,32.32,32.33,13800.0,22.5389,22.5459,22.511,22.518,13800.0
2012-05-25 13:30:00,32.32,32.34,32.32,32.34,20000.0,22.511,22.525,22.511,22.525,20000.0
2012-05-25 13:35:00,32.34,32.34,32.33,32.33,17700.0,22.525,22.525,22.518,22.518,17700.0
2012-05-25 13:40:00,32.33,32.34,32.3,32.3,5900.0,22.518,22.525,22.4971,22.4971,5900.0
2012-05-25 13:45:00,32.31,32.31,32.29,32.3,7600.0,22.5041,22.5041,22.4901,22.4971,7600.0
2012-05-25 13:50:00,32.29,32.3,32.27,32.3,15400.0,22.4901,22.4971,22.4762,22.4971,15400.0
2012-05-25 13:55:00,32.3,32.31,32.29,32.29,10500.0,22.4971,22.5041,22.4901,22.4901,10500.0
2012-05-25 14:00:00,32.28,32.3,32.28,32.29,11700.0,22.4832,22.4971,22.4832,22.4901,11700.0
2012-05-25 14:05:00,32.28,32.3,32.28,32.28,35800.0,22.4832,22.4971,22.4832,22.4832,35800.0
2012-05-25 14:10:00,32.29,32.29,32.28,32.29,8600.0,22.4901,22.4901,22.4832,22.4901,8600.0
2012-05-25 14:15:00,32.29,32.29,32.26,32.26,24100.0,22.4901,22.4901,22.4692,22.4692,24100.0
2012-05-25 14:20:00,32.24,32.27,32.21,32.27,25800.0,22.4553,22.4762,22.4344,22.4762,25800.0
2012-05-25 14:25:00,32.27,32.29,32.25,32.28,29700.0,22.4762,22.4901,22.4623,22.4832,29700.0
2012-05-25 14:30:00,32.28,32.3,32.28,32.29,8400.0,22.4832,22.4971,22.4832,22.4901,8400.0
2012-05-25 14:35:00,32.29,32.29,32.26,32.29,11700.0,22.4901,22.4901,22.4692,22.4901,11700.0
2012-05-25 14:40:00,32.28,32.29,32.25,32.25,9300.0,22.4832,22.4901,22.4623,22.4623,9300.0
2012-05-25 14:45:00,32.25,32.25,32.21,32.22,22000.0,22.4623,22.4623,22.4344,22.4414,22000.0
2012-05-25 14:50:00,32.23,32.25,32.22,32.25,10800.0,22.4483,22.4623,22.4414,22.4623,10800.0
2012-05-25 14:55:00,32.25,32.25,32.22,32.22,23300.0,22.4623,22.4623,22.4414,22.4414,23300.0
2012-05-25 15:00:00,32.22,32.27,32.21,32.25,18400.0,22.4414,22.4762,22.4344,22.4623,18400.0
2012-05-25 15:05:00,32.25,32.28,32.25,32.27,16100.0,22.4623,22.4832,22.4623,22.4762,16100.0
2012-05-25 15:10:00,32.27,32.28,32.23,32.23,15300.0,22.4762,22.4832,22.4483,22.4483,15300.0
2012-05-25 15:15:00,32.23,32.23,32.2,32.2,14300.0,22.4483,22.4483,22.4274,22.4274,14300.0
2012-05-25 15:20:00,32.2,32.2,32.13,32.15,49400.0,22.4274,22.4274,22.3787,22.3926,49400.0
2012-05-25 15:25:00,32.14,32.19,32.14,32.18,13400.0,22.3857,22.4205,22.3857,22.4135,13400.0
2012-05-25 15:30:00,32.19,32.24,32.15,32.22,37700.0,22.4205,22.4553,22.3926,22.4414,37700.0
2012-05-25 15:35:00,32.22,32.23,32.2,32.21,25800.0,22.4414,22.4483,22.4274,22.4344,25800.0
2012-05-25 15:40:00,32.21,32.26,32.21,32.26,23200.0,22.4344,22.4692,22.4344,22.4692,23200.0
2012-05-25 15:45:00,32.25,32.29,32.24,32.26,45700.0,22.4623,22.4901,22.4553,22.4692,45700.0
2012-05-25 15:50:00,32.25,32.26,32.22,32.23,64700.0,22.4623,22.4692,22.4414,22.4483,64700.0
2012-05-25 15:55:00,32.24,32.26,32.23,32.24,86700.0,22.4553,22.4692,22.4483,22.4553,86700.0
2012-05-29 09:30:00,32.41,32.5,32.35,32.46,75500.0,22.5737,22.6364,22.5319,22.6085,75500.0
2012-05-29 09:35:00,32.45,32.45,32.39,32.42,25000.0,22.6016,22.6016,22.5598,22.5807,25000.0
2012-05-29 09:40:00,32.41,32.47,32.38,32.46,18000.0,22.5737,22.6155,22.5528,22.6085,18000.0
2012-05-29 09:45:00,32.47,32.5,32.45,32.49,18400.0,22.6155,22.6364,22.6016,22.6294,18400.0
2012-05-29 09:50:00,32.49,32.55,32.49,32.52,21900.0,22.6294,22.6712,22.6294,22.6503,21900.0
2012-05-29 09:55:00,32.53,32.56,32.53,32.56,27800.0,22.6573,22.6782,22.6573,22.6782,27800.0
2012-05-29 10:00:00,32.56,32.59,32.51,32.59,41000.0,22.6782,22.6991,22.6434,22.6991,41000.0
2012-05-29 10:05:00,32.59,32.63,32.54,32.57,34300.0,22.6991,22.7269,22.6643,22.6852,34300.0
2012-05-29 10:10:00,32.57,32.6,32.56,32.58,28300.0,22.6852,22.706,22.6782,22.6921,28300.0
2012-05-29 10:15:00,32.58,32.59,32.55,32.57,21600.0,22.6921,22.6991,22.6712,22.6852,21600.0
2012-05-29 10:20:00,32.56,32.59,32.55,32.55,40500.0,22.6782,22.6991,22.6712,22.6712,40500.0
2012-05-29 10:25:00,32.55,32.58,32.52,32.55,16700.0,22.6712,22.6921,22.6503,22.6712,16700.0
2012-05-29 10:30:00,32.54,32.6,32.53,32.6,44800.0,22.6643,22.706,22.6573,22.706,44800.0
2012-05-29 10:35:00,32.61,32.65,32.6,32.62,29300.0,22.713,22.7409,22.706,22.72,29300.0
2012-05-29 10:40:00,32.61,32.69,32.61,32.69,18200.0,22.713,22.7687,22.713,22.7687,18200.0
2012-05-29 10:45:00,32.68,32.71,32.68,32.7,44000.0,22.7618,22.7827,22.7618,22.7757,44000.0
2012-05-29 10:50:00,32.7,32.73,32.68,32.72,25700.0,22.7757,22.7966,22.7618,22.7896,25700.0
2012-05-29 10:55:00,32.72,32.73,32.67,32.67,19600.0,22.7896,22.7966,22.7548,22.7548,19600.0
2012-05-29 11:00:00,32.68,32.68,32.62,32.63,23500.0,22.7618,22.7618,22.72,22.7269,23500.0
2012-05-29 11:05:00,32.63,32.63,32.58,32.58,9100.0,22.7269,22.7269,22.6921,22.6921,9100.0
2012-05-29 11:10:00,32.59,32.61,32.58,32.61,40200.0,22.6991,22.713,22.6921,22.713,40200.0
2012-05-29 11:15:00,32.61,32.61,32.57,32.58,17200.0,22.713,22.713,22.6852,22.6921,17200.0
2012-05-29 11:20:00,32.57,32.58,32.5,32.52,46100.0,22.6852,22.6921,22.6364,22.6503,46100.0
2012-05-29 11:25:00,32.54,32.54,32.51,32.51,12000.0,22.6643,22.6643,22.6434,22.6434,12000.0
2012-05-29 11:30:00,32.52,32.52,32.47,32.48,13900.0,22.6503,22.6503,22.6155,22.6225,13900.0
2012-05-29 11:35:00,32.48,32.49,32.42,32.46,27800.0,22.6225,22.6294,22.5807,22.6085,27800.0
2012-05-29 11:40:00,32.47,32.52,32.45,32.47,23000.0,22.6155,22.6503,22.6016,22.6155,23000.0
2012-05-29 11:45:00,32.48,32.48,32.42,32.46,12600.0,22.6225,22.6225,22.5807,22.6085,12600.0
2012-05-29 11:50:00,32.45,32.52,32.45,32.51,9100.0,22.6016,22.6503,22.6016,22.6434,9100.0
2012-05-29 11:55:00,32.52,32.53,32.48,32.5,14500.0,22.6503,22.6573,22.6225,22.6364,14500.0
2012-05-29 12:00:00,32.49,32.52,32.43,32.46,58600.0,22.6294,22.6503,22.5876,22.6085,58600.0
2012-05-29 12:05:00,32.46,32.48,32.43,32.47,31300.0,22.6085,22.6225,22.5876,22.6155,31300.0
2012-05-29 12:10:00,32.47,32.48,32.44,32.45,21200.0,22.6155,22.6225,22.5946,22.6016,21200.0
2012-05-29 12:15:00,32.44,32.45,32.42,32.44,11500.0,22.5946,22.6016,22.5807,22.5946,11500.0
2012-05-29 12:20:00,32.44,32.45,32.42,32.43,10500.0,22.5946,22.6016,22.5807,22.5876,10500.0
2012-05-29 12:25:00,32.42,32.46,32.4,32.44,15100.0,22.5807,22.6085,22.5667,22.5946,15100.0
2012-05-29 12:30:00,32.44,32.44,32.38,32.4,20300.0,22.5946,22.5946,22.5528,22.5667,20300.0
2012-05-29 12:35:00,32.39,32.39,32.31,32.34,112500.0,22.5598,22.5598,22.5041,22.525,112500.0
2012-05-29 12:40:00,32.35,32.42,32.35,32.41,21400.0,22.5319,22.5807,22.5319,22.5737,21400.0
2012-05-29 12:45:00,32.41,32.48,32.4,32.48,39800.0,22.5737,22.6225,22.5667,22.6225,39800.0
2012-05-29 12:50:00,32.48,32.53,32.48,32.52,44900.0,22.6225,22.6573,22.6225,22.6503,44900.0
2012-05-29 12:55:00,32.52,32.52,32.43,32.43,12300.0,22.6503,22.6503,22.5876,22.5876,12300.0
2012-05-29 13:00:00,32.44,32.44,32.4,32.41,13200.0,22.5946,22.5946,22.5667,22.5737,13200.0
2012-05-29 13:05:00,32.4,32.43,32.4,32.42,14500.0,22.5667,22.5876,22.5667,22.5807,14500.0
2012-05-29 13:10:00,32.42,32.46,32.41,32.45,18400.0,22.5807,22.6085,22.5737,22.6016,18400.0
2012-05-29 13:15:00,32.45,32.48,32.44,32.47,21800.0,22.6016,22.6225,22.5946,22.6155,21800.0
2012-05-29 13:20:00,32.48,32.48,32.43,32.44,16200.0,22.6225,22.6225,22.5876,22.5946,16200.0
2012-05-29 13:25:00,32.44,32.47,32.42,32.42,13000.0,22.5946,22.6155,22.5807,22.5807,13000.0
2012-05-29 13:30:00,32.42,32.44,32.4,32.44,15800.0,22.5807,22.5946,22.5667,22.5946,15800.0
2012-05-29 13:35:00,32.43,32.46,32.43,32.44,9600.0,22.5876,22.6085,22.5876,22.5946,9600.0
2012-05-29 13:40:00,32.44,32.48,32.44,32.48,10400.0,22.5946,22.6225,22.5946,22.6225,10400.0
2012-05-29 13:45:00,32.48,32.5,32.47,32.47,23900.0,22.6225,22.6364,22.6155,22.6155,23900.0
2012-05-29 13:50:00,32.48,32.48,32.44,32.45,11400.0,22.6225,22.6225,22.5946,22.6016,11400.0
2012-05-29 13:55:00,32.45,32.45,32.42,32.43,10300.0,22.6016,22.6016,22.5807,22.5876,10300.0
2012-05-29 14:00:00,32.43,32.43,32.39,32.4,16600.0,22.5876,22.5876,22.5598,22.5667,16600.0
2012-05-29 14:05:00,32.39,32.43,32.38,32.39,26500.0,22.5598,22.5876,22.5528,22.5598,26500.0
2012-05-29 14:10:00,32.39,32.47,32.39,32.44,18300.0,22.5598,22.6155,22.5598,22.5946,18300.0
2012-05-29 14:15:00,32.45,32.48,32.43,32.45,16700.0,22.6016,22.6225,22.5876,22.6016,16700.0
2012-05-29 14:20:00,32.44,32.44,32.41,32.41,8400.0,22.5946,22.5946,22.5737,22.5737,8400.0
2012-05-29 14:25:00,32.4,32.46,32.4,32.45,25400.0,22.5667,22.6085,22.5667,22.6016,25400.0
2012-05-29 14:30:00,32.45,32.46,32.43,32.46,8500.0,22.6016,22.6085,22.5876,22.6085,8500.0
2012-05-29 14:35:00,32.46,32.46,32.4,32.41,10700.0,22.6085,22.6085,22.5667,22.5737,10700.0
2012-05-29 14:40:00,32.4,32.43,32.4,32.42,12200.0,22.5667,22.5876,22.5667,22.5807,12200.0
2012-05-29 14:45:00,32.43,32.45,32.43,32.44,24600.0,22.5876,22.6016,22.5876,22.5946,24600.0
2012-05-29 14:50:00,32.44,32.48,32.44,32.46,27500.0,22.5946,22.6225,22.5946,22.6085,27500.0
2012-05-29 14:55:00,32.46,32.49,32.46,32.49,24400.0,22.6085,22.6294,22.6085,22.6294,24400.0
2012-05-29 15:00:00,32.49,32.51,32.47,32.49,20700.0,22.6294,22.6434,22.6155,22.6294,20700.0
2012-05-29 15:05:00,32.49,32.52,32.48,32.5,32800.0,22.6294,22.6503,22.6225,22.6364,32800.0
2012-05-29 15:10:00,32.49,32.53,32.49,32.51,26700.0,22.6294,22.6573,22.6294,22.6434,26700.0
2012-05-29 15:15:00,32.5,32.51,32.48,32.48,30900.0,22.6364,22.6434,22.6225,22.6225,30900.0
2012-05-29 15:20:00,32.48,32.49,32.46,32.47,18000.0,22.6225,22.6294,22.6085,22.6155,18000.0
2012-05-29 15:25:00,32.47,32.47,32.46,32.46,15700.0,22.6155,22.6155,22.6085,22.6085,15700.0
2012-05-29 15:30:00,32.47,32.47,32.42,32.46,62000.0,22.6155,22.6155,22.5807,22.6085,62000.0
2012-05-29 15:35:00,32.46,32.5,32.45,32.46,68800.0,22.6085,22.6364,22.6016,22.6085,68800.0
2012-05-29 15:40:00,32.47,32.53,32.45,32.53,130100.0,22.6155,22.6573,22.6016,22.6573,130100.0
2012-05-29 15:45:00,32.53,32.55,32.52,32.52,94600.0,22.6573,22.6712,22.6503,22.6503,94600.0
2012-05-29 15:50:00,32.52,32.54,32.49,32.53,163800.0,22.6503,22.6643,22.6294,22.6573,163800.0
2012-05-29 15:55:00,32.52,32.54,32.48,32.5,267900.0,22.6503,22.6643,22.6225,22.6364,267900.0
2012-05-30 09:30:00,32.3,32.58,32.3,32.52,93500.0,22.4971,22.6921,22.4971,22.6503,93500.0
2012-05-30 09:35:00,32.51,32.54,32.4,32.4,43700.0,22.6434,22.6643,22.5667,22.5667,43700.0
2012-05-30 09:40:00,32.41,32.46,32.39,32.45,44100.0,22.5737,22.6085,22.5598,22.6016,44100.0
2012-05-30 09:45:00,32.45,32.45,32.33,32.33,40100.0,22.6016,22.6016,22.518,22.518,40100.0
2012-05-30 09:50:00,32.33,32.4,32.3,32.39,36600.0,22.518,22.5667,22.4971,22.5598,36600.0
2012-05-30 09:55:00,32.39,32.42,32.32,32.35,53400.0,22.5598,22.5807,22.511,22.5319,53400.0
2012-05-30 10:00:00,32.34,32.34,32.25,32.28,52800.0,22.525,22.525,22.4623,22.4832,52800.0
2012-05-30 10:05:00,32.28,32.35,32.26,32.34,38200.0,22.4832,22.5319,22.4692,22.525,38200.0
2012-05-30 10:10:00,32.33,32.33,32.28,32.3,32000.0,22.518,22.518,22.4832,22.4971,32000.0
2012-05-30 10:15:00,32.29,32.36,32.29,32.33,39700.0,22.4901,22.5389,22.4901,22.518,39700.0
2012-05-30 10:20:00,32.33,32.36,32.27,32.35,21700.0,22.518,22.5389,22.4762,22.5319,21700.0
2012-05-30 10:25:00,32.35,32.38,32.33,32.38,17800.0,22.5319,22.5528,22.518,22.5528,17800.0
2012-05-30 10:30:00,32.37,32.41,32.37,32.41,16400.0,22.5459,22.5737,22.5459,22.5737,16400.0
2012-05-30 10:35:00,32.41,32.41,32.33,32.35,15000.0,22.5737,22.5737,22.518,22.5319,15000.0
2012-05-30 10:40:00,32.35,32.38,32.31,32.31,23000.0,22.5319,22.5528,22.5041,22.5041,23000.0
2012-05-30 10:45:00,32.3,32.32,32.28,32.31,38800.0,22.4971,22.511,22.4832,22.5041,38800.0
2012-05-30 10:50:00,32.31,32.33,32.31,32.32,13600.0,22.5041,22.518,22.5041,22.511,13600.0
2012-05-30 10:55:00,32.32,32.32,32.27,32.27,20500.0,22.511,22.511,22.4762,22.4762,20500.0
2012-05-30 11:00:00,32.28,32.29,32.25,32.29,49600.0,22.4832,22.4901,22.4623,22.4901,49600.0
2012-05-30 11:05:00,32.3,32.34,32.29,32.33,18900.0,22.4971,22.525,22.4901,22.518,18900.0
2012-05-30 11:10:00,32.33,32.36,32.32,32.34,15600.0,22.518,22.5389,22.511,22.525,15600.0
2012-05-30 11:15:00,32.33,32.35,32.32,32.32,10700.0,22.518,22.5319,22.511,22.511,10700.0
2012-05-30 11:20:00,32.33,32.34,32.27,32.28,16600.0,22.518,22.525,22.4762,22.4832,16600.0
2012-05-30 11:25:00,32.29,32.29,32.26,32.27,22100.0,22.4901,22.4901,22.4692,22.4762,22100.0
2012-05-30 11:30:00,32.27,32.28,32.2,32.21,80200.0,22.4762,22.4832,22.4274,22.4344,80200.0
2012-05-30 11:35:00,32.22,32.28,32.21,32.23,96700.0,22.4414,22.4832,22.4344,22.4483,96700.0
2012-05-30 11:40:00,32.24,32.25,32.21,32.24,15600.0,22.4553,22.4623,22.4344,22.4553,15600.0
2012-05-30 11:45:00,32.24,32.26,32.22,32.22,12900.0,22.4553,22.4692,22.4414,22.4414,12900.0
2012-05-30 11:50:00,32.22,32.26,32.21,32.24,18700.0,22.4414,22.4692,22.4344,22.4553,18700.0
2012-05-30 11:55:00,32.24,32.27,32.23,32.25,28300.0,22.4553,22.4762,22.4483,22.4623,28300.0
2012-05-30 12:00:00,32.25,32.26,32.15,32.15,25200.0,22.4623,22.4692,22.3926,22.3926,25200.0
2012-05-30 12:05:00,32.15,32.23,32.14,32.2,32700.0,22.3926,22.4483,22.3857,22.4274,32700.0
2012-05-30 12:10:00,32.2,32.22,32.2,32.22,6600.0,22.4274,22.4414,22.4274,22.4414,6600.0
2012-05-30 12:15:00,32.22,32.23,32.2,32.21,8800.0,22.4414,22.4483,22.4274,22.4344,8800.0
2012-05-30 12:20:00,32.21,32.22,32.21,32.22,8300.0,22.4344,22.4414,22.4344,22.4414,8300.0
2012-05-30 12:25:00,32.22,32.22,32.17,32.18,11500.0,22.4414,22.4414,22.4065,22.4135,11500.0
2012-05-30 12:30:00,32.17,32.19,32.14,32.15,9800.0,22.4065,22.4205,22.3857,22.3926,9800.0
2012-05-30 12:35:00,32.15,32.16,32.12,32.12,13700.0,22.3926,22.3996,22.3717,22.3717,13700.0
2012-05-30 12:40:00,32.12,32.13,32.09,32.13,15600.0,22.3717,22.3787,22.3508,22.3787,15600.0
2012-05-30 12:45:00,32.14,32.15,32.12,32.13,10600.0,22.3857,22.3926,22.3717,22.3787,10600.0
2012-05-30 12:50:00,32.13,32.18,32.11,32.18,31700.0,22.3787,22.4135,22.3648,22.4135,31700.0
2012-05-30 12:55:00,32.18,32.19,32.17,32.18,11300.0,22.4135,22.4205,22.4065,22.4135,11300.0
2012-05-30 13:00:00,32.19,32.19,32.15,32.16,6500.0,22.4205,22.4205,22.3926,22.3996,6500.0
2012-05-30 13:05:00,32.16,32.18,32.13,32.13,16300.0,22.3996,22.4135,22.3787,22.3787,16300.0
2012-05-30 13:10:00,32.15,32.16,32.1,32.1,23600.0,22.3926,22.3996,22.3578,22.3578,23600.0
2012-05-30 13:15:00,32.1,32.14,32.08,32.14,17800.0,22.3578,22.3857,22.3439,22.3857,17800.0
2012-05-30 13:20:00,32.14,32.16,32.12,32.16,9500.0,22.3857,22.3996,22.3717,22.3996,9500.0
2012-05-30 13:25:00,32.16,32.18,32.15,32.17,10200.0,22.3996,22.4135,22.3926,22.4065,10200.0
2012-05-30 13:30:00,32.18,32.22,32.17,32.21,24000.0,22.4135,22.4414,22.4065,22.4344,24000.0
2012-05-30 13:35:00,32.21,32.22,32.19,32.21,19300.0,22.4344,22.4414,22.4205,22.4344,19300.0
2012-05-30 13:40:00,32.21,32.22,32.2,32.22,19500.0,22.4344,22.4414,22.4274,22.4414,19500.0
2012-05-30 13:45:00,32.22,32.24,32.2,32.21,17800.0,22.4414,22.4553,22.4274,22.4344,17800.0
2012-05-30 13:50:00,32.21,32.22,32.16,32.19,26300.0,22.4344,22.4414,22.3996,22.4205,26300.0
2012-05-30 13:55:00,32.19,32.19,32.16,32.18,25900.0,22.4205,22.4205,22.3996,22.4135,25900.0
2012-05-30 14:00:00,32.18,32.2,32.17,32.19,19100.0,22.4135,22.4274,22.4065,22.4205,19100.0
2012-05-30 14:05:00,32.19,32.2,32.16,32.17,15600.0,22.4205,22.4274,22.3996,22.4065,15600.0
2012-05-30 14:10:00,32.17,32.17,32.13,32.14,13100.0,22.4065,22.4065,22.3787,22.3857,13100.0
2012-05-30 14:15:00,32.15,32.16,32.14,32.16,7900.0,22.3926,22.3996,22.3857,22.3996,7900.0
2012-05-30 14:20:00,32.16,32.17,32.12,32.12,22300.0,22.3996,22.4065,22.3717,22.3717,22300.0
2012-05-30 14:25:00,32.13,32.14,32.09,32.11,19000.0,22.3787,22.3857,22.3508,22.3648,19000.0
2012-05-30 14:30:00,32.1,32.12,32.06,32.07,27800.0,22.3578,22.3717,22.3299,22.3369,27800.0
2012-05-30 14:35:00,32.08,32.09,32.03,32.05,24200.0,22.3439,22.3508,22.309,22.323,24200.0
2012-05-30 14:40:00,32.05,32.07,32.03,32.06,20300.0,22.323,22.3369,22.309,22.3299,20300.0
2012-05-30 14:45:00,32.07,32.08,32.02,32.03,22000.0,22.3369,22.3439,22.3021,22.309,22000.0
2012-05-30 14:50:00,32.03,32.03,32.01,32.03,15500.0,22.309,22.309,22.2951,22.309,15500.0
2012-05-30 14:55:00,32.03,32.06,32.03,32.06,12700.0,22.309,22.3299,22.309,22.3299,12700.0
2012-05-30 15:00:00,32.06,32.07,32.01,32.01,29600.0,22.3299,22.3369,22.2951,22.2951,29600.0
2012-05-30 15:05:00,32.01,32.01,31.98,32.0,44300.0,22.2951,22.2951,22.2742,22.2881,44300.0
2012-05-30 15:10:00,32.01,32.01,31.94,31.98,34400.0,22.2951,22.2951,22.2464,22.2742,34400.0
2012-05-30 15:15:00,31.98,32.03,31.95,32.02,44800.0,22.2742,22.309,22.2533,22.3021,44800.0
2012-05-30 15:20:00,32.02,32.1,32.01,32.1,74400.0,22.3021,22.3578,22.2951,22.3578,74400.0
2012-05-30 15:25:00,32.1,32.15,32.07,32.14,62200.0,22.3578,22.3926,22.3369,22.3857,62200.0
2012-05-30 15:30:00,32.14,32.15,32.13,32.14,40900.0,22.3857,22.3926,22.3787,22.3857,40900.0
2012-05-30 15:35:00,32.14,32.18,32.13,32.18,54100.0,22.3857,22.4135,22.3787,22.4135,54100.0
2012-05-30 15:40:00,32.17,32.18,32.13,32.13,51600.0,22.4065,22.4135,22.3787,22.3787,51600.0
2012-05-30 15:45:00,32.14,32.19,32.13,32.18,65100.0,22.3857,22.4205,22.3787,22.4135,65100.0
2012-05-30 15:50:00,32.18,32.18,32.13,32.13,68100.0,22.4135,22.4135,22.3787,22.3787,68100.0
2012-05-30 15:55:00,32.13,32.15,32.12,32.13,261500.0,22.3787,22.3926,22.3717,22.3787,261500.0
2012-05-31 09:30:00,32.15,32.33,32.0,32.33,84900.0,22.3926,22.518,22.2881,22.518,84900.0
2012-05-31 09:35:00,32.33,32.38,32.27,32.38,49000.0,22.518,22.5528,22.4762,22.5528,49000.0
2012-05-31 09:40:00,32.38,32.41,32.28,32.28,30200.0,22.5528,22.5737,22.4832,22.4832,30200.0
2012-05-31 09:45:00,32.28,32.28,32.2,32.22,37100.0,22.4832,22.4832,22.4274,22.4414,37100.0
2012-05-31 09:50:00,32.21,32.23,32.15,32.15,29700.0,22.4344,22.4483,22.3926,22.3926,29700.0
2012-05-31 09:55:00,32.15,32.2,32.14,32.19,45800.0,22.3926,22.4274,22.3857,22.4205,45800.0
2012-05-31 10:00:00,32.18,32.2,32.13,32.13,56800.0,22.4135,22.4274,22.3787,22.3787,56800.0
2012-05-31 10:05:00,32.12,32.14,32.09,32.1,51500.0,22.3717,22.3857,22.3508,22.3578,51500.0
2012-05-31 10:10:00,32.11,32.11,32.08,32.11,57200.0,22.3648,22.3648,22.3439,22.3648,57200.0
2012-05-31 10:15:00,32.1,32.18,32.09,32.17,39600.0,22.3578,22.4135,22.3508,22.4065,39600.0
2012-05-31 10:20:00,32.17,32.18,32.13,32.14,39300.0,22.4065,22.4135,22.3787,22.3857,39300.0
2012-05-31 10:25:00,32.14,32.19,32.14,32.18,730300.0,22.3857,22.4205,22.3857,22.4135,730300.0
2012-05-31 10:30:00,32.18,32.19,32.17,32.17,41900.0,22.4135,22.4205,22.4065,22.4065,41900.0
2012-05-31 10:35:00,32.17,32.19,32.13,32.15,29100.0,22.4065,22.4205,22.3787,22.3926,29100.0
2012-05-31 10:40:00,32.15,32.2,32.13,32.2,56400.0,22.3926,22.4274,22.3787,22.4274,56400.0
2012-05-31 10:45:00,32.2,32.22,32.13,32.15,50600.0,22.4274,22.4414,22.3787,22.3926,50600.0
2012-05-31 10:50:00,32.15,32.15,32.02,32.02,257900.0,22.3926,22.3926,22.3021,22.3021,257900.0
2012-05-31 10:55:00,32.03,32.03,31.93,31.93,57300.0,22.309,22.309,22.2394,22.2394,57300.0
2012-05-31 11:00:00,31.93,31.96,31.8,31.83,177600.0,22.2394,22.2603,22.1488,22.1697,177600.0
2012-05-31 11:05:00,31.83,31.88,31.82,31.86,50600.0,22.1697,22.2046,22.1628,22.1906,50600.0
2012-05-31 11:10:00,31.85,31.85,31.79,31.79,51600.0,22.1837,22.1837,22.1419,22.1419,51600.0
2012-05-31 11:15:00,31.8,31.86,31.79,31.83,67700.0,22.1488,22.1906,22.1419,22.1697,67700.0
2012-05-31 11:20:00,31.84,31.86,31.78,31.85,82700.0,22.1767,22.1906,22.1349,22.1837,82700.0
2012-05-31 11:25:00,31.85,31.87,31.83,31.87,56800.0,22.1837,22.1976,22.1697,22.1976,56800.0
2012-05-31 11:30:00,31.86,31.95,31.8,31.93,122100.0,22.1906,22.2533,22.1488,22.2394,122100.0
2012-05-31 11:35:00,31.94,31.94,31.84,31.9,157500.0,22.2464,22.2464,22.1767,22.2185,157500.0
2012-05-31 11:40:00,31.91,31.92,31.83,31.84,50200.0,22.2255,22.2324,22.1697,22.1767,50200.0
2012-05-31 11:45:00,31.83,31.84,31.79,31.8,33800.0,22.1697,22.1767,22.1419,22.1488,33800.0
2012-05-31 11:50:00,31.79,31.83,31.78,31.81,60100.0,22.1419,22.1697,22.1349,22.1558,60100.0
2012-05-31 11:55:00,31.81,31.84,31.81,31.83,23100.0,22.1558,22.1767,22.1558,22.1697,23100.0
2012-05-31 12:00:00,31.82,31.85,31.81,31.84,30200.0,22.1628,22.1837,22.1558,22.1767,30200.0
2012-05-31 12:05:00,31.85,31.87,31.8,31.87,66800.0,22.1837,22.1976,22.1488,22.1976,66800.0
2012-05-31 12:10:00,31.87,31.89,31.83,31.86,60800.0,22.1976,22.2115,22.1697,22.1906,60800.0
2012-05-31 12:15:00,31.86,31.86,31.84,31.84,9900.0,22.1906,22.1906,22.1767,22.1767,9900.0
2012-05-31 12:20:00,31.84,31.89,31.84,31.86,143100.0,22.1767,22.2115,22.1767,22.1906,143100.0
2012-05-31 12:25:00,31.87,31.89,31.84,31.84,62100.0,22.1976,22.2115,22.1767,22.1767,62100.0
2012-05-31 12:30:00,31.84,31.86,31.84,31.85,55700.0,22.1767,22.1906,22.1767,22.1837,55700.0
2012-05-31 12:35:00,31.85,31.86,31.79,31.81,48500.0,22.1837,22.1906,22.1419,22.1558,48500.0
2012-05-31 12:40:00,31.82,31.82,31.8,31.8,17600.0,22.1628,22.1628,22.1488,22.1488,17600.0
2012-05-31 12:45:00,31.81,31.82,31.78,31.8,28200.0,22.1558,22.1628,22.1349,22.1488,28200.0
2012-05-31 12:50:00,31.81,31.83,31.78,31.8,62800.0,22.1558,22.1697,22.1349,22.1488,62800.0
2012-05-31 12:55:00,31.8,31.81,31.75,31.76,42700.0,22.1488,22.1558,22.114,22.121,42700.0
2012-05-31 13:00:00,31.76,31.78,31.74,31.77,87400.0,22.121,22.1349,22.1071,22.1279,87400.0
2012-05-31 13:05:00,31.77,31.88,31.76,31.83,56300.0,22.1279,22.2046,22.121,22.1697,56300.0
2012-05-31 13:10:00,31.83,31.84,31.78,31.82,40100.0,22.1697,22.1767,22.1349,22.1628,40100.0
2012-05-31 13:15:00,31.82,31.85,31.76,31.78,83200.0,22.1628,22.1837,22.121,22.1349,83200.0
2012-05-31 13:20:00,31.79,31.85,31.78,31.84,65200.0,22.1419,22.1837,22.1349,22.1767,65200.0
2012-05-31 13:25:00,31.84,31.93,31.84,31.92,61800.0,22.1767,22.2394,22.1767,22.2324,61800.0
2012-05-31 13:30:00,31.93,31.93,31.89,31.89,25000.0,22.2394,22.2394,22.2115,22.2115,25000.0
2012-05-31 13:35:00,31.89,31.9,31.83,31.89,55800.0,22.2115,22.2185,22.1697,22.2115,55800.0
2012-05-31 13:40:00,31.89,31.9,31.88,31.9,20900.0,22.2115,22.2185,22.2046,22.2185,20900.0
2012-05-31 13:45:00,31.9,31.94,31.9,31.93,56900.0,22.2185,22.2464,22.2185,22.2394,56900.0
2012-05-31 13:50:00,31.93,31.93,31.88,31.89,75400.0,22.2394,22.2394,22.2046,22.2115,75400.0
2012-05-31 13:55:00,31.89,31.91,31.89,31.91,9300.0,22.2115,22.2255,22.2115,22.2255,9300.0
2012-05-31 14:00:00,31.91,31.98,31.9,31.98,44300.0,22.2255,22.2742,22.2185,22.2742,44300.0
2012-05-31 14:05:00,31.98,31.99,31.94,31.97,22500.0,22.2742,22.2812,22.2464,22.2672,22500.0
2012-05-31 14:10:00,31.97,32.01,31.97,31.98,24200.0,22.2672,22.2951,22.2672,22.2742,24200.0
2012-05-31 14:15:00,31.97,32.0,31.97,31.97,15600.0,22.2672,22.2881,22.2672,22.2672,15600.0
2012-05-31 14:20:00,31.97,31.98,31.9,31.91,89300.0,22.2672,22.2742,22.2185,22.2255,89300.0
2012-05-31 14:25:00,31.91,32.04,31.91,31.95,192800.0,22.2255,22.316,22.2255,22.2533,192800.0
2012-05-31 14:30:00,31.95,31.97,31.91,31.95,66900.0,22.2533,22.2672,22.2255,22.2533,66900.0
2012-05-31 14:35:00,31.95,31.99,31.94,31.96,45700.0,22.2533,22.2812,22.2464,22.2603,45700.0
2012-05-31 14:40:00,31.96,31.99,31.96,31.99,54100.0,22.2603,22.2812,22.2603,22.2812,54100.0
2012-05-31 14:45:00,31.98,32.04,31.95,31.96,69700.0,22.2742,22.316,22.2533,22.2603,69700.0
2012-05-31 14:50:00,31.96,31.97,31.95,31.96,19700.0,22.2603,22.2672,22.2533,22.2603,19700.0
2012-05-31 14:55:00,31.96,32.03,31.95,32.02,61400.0,22.2603,22.309,22.2533,22.3021,61400.0
2012-05-31 15:00:00,32.01,32.02,31.99,32.0,61900.0,22.2951,22.3021,22.2812,22.2881,61900.0
2012-05-31 15:05:00,32.0,32.02,31.97,31.97,34100.0,22.2881,22.3021,22.2672,22.2672,34100.0
2012-05-31 15:10:00,31.97,32.02,31.97,31.98,88500.0,22.2672,22.3021,22.2672,22.2742,88500.0
2012-05-31 15:15:00,31.98,32.01,31.97,31.99,65600.0,22.2742,22.2951,22.2672,22.2812,65600.0
2012-05-31 15:20:00,31.98,32.0,31.96,32.0,39800.0,22.2742,22.2881,22.2603,22.2881,39800.0
2012-05-31 15:25:00,31.99,32.05,31.99,32.0,135300.0,22.2812,22.323,22.2812,22.2881,135300.0
2012-05-31 15:30:00,32.0,32.03,31.98,32.0,177200.0,22.2881,22.309,22.2742,22.2881,177200.0
2012-05-31 15:35:00,32.01,32.04,31.97,32.0,201300.0,22.2951,22.316,22.2672,22.2881,201300.0
2012-05-31 15:40:00,32.0,32.03,31.94,31.97,77800.0,22.2881,22.309,22.2464,22.2672,77800.0
2012-05-31 15:45:00,31.97,32.0,31.9,31.98,162700.0,22.2672,22.2881,22.2185,22.2742,162700.0
2012-05-31 15:50:00,31.97,31.97,31.91,31.91,102700.0,22.2672,22.2672,22.2255,22.2255,102700.0
2012-05-31 15:55:00,31.92,31.94,31.87,31.89,329000.0,22.2324,22.2464,22.1976,22.2115,329000.0
2012-06-01 09:30:00,31.35,31.47,31.35,31.42,144900.0,21.8354,21.919,21.8354,21.8842,144900.0
2012-06-01 09:35:00,31.41,31.47,31.37,31.39,44400.0,21.8772,21.919,21.8493,21.8633,44400.0
2012-06-01 09:40:00,31.38,31.45,31.37,31.42,33600.0,21.8563,21.9051,21.8493,21.8842,33600.0
2012-06-01 09:45:00,31.4,31.45,31.37,31.38,64000.0,21.8702,21.9051,21.8493,21.8563,64000.0
2012-06-01 09:50:00,31.39,31.41,31.27,31.29,83700.0,21.8633,21.8772,21.7797,21.7936,83700.0
2012-06-01 09:55:00,31.29,31.29,31.15,31.24,86800.0,21.7936,21.7936,21.6961,21.7588,86800.0
2012-06-01 10:00:00,31.25,31.44,31.23,31.44,60600.0,21.7658,21.8981,21.7518,21.8981,60600.0
2012-06-01 10:05:00,31.44,31.44,31.34,31.42,41400.0,21.8981,21.8981,21.8285,21.8842,41400.0
2012-06-01 10:10:00,31.41,31.42,31.3,31.3,37500.0,21.8772,21.8842,21.8006,21.8006,37500.0
2012-06-01 10:15:00,31.3,31.37,31.3,31.35,35200.0,21.8006,21.8493,21.8006,21.8354,35200.0
2012-06-01 10:20:00,31.36,31.37,31.31,31.32,33500.0,21.8424,21.8493,21.8076,21.8145,33500.0
2012-06-01 10:25:00,31.32,31.33,31.26,31.28,23300.0,21.8145,21.8215,21.7727,21.7867,23300.0
2012-06-01 10:30:00,31.28,31.28,31.23,31.25,42500.0,21.7867,21.7867,21.7518,21.7658,42500.0
2012-06-01 10:35:00,31.24,31.25,31.21,31.22,59400.0,21.7588,21.7658,21.7379,21.7449,59400.0
2012-06-01 10:40:00,31.23,31.24,31.17,31.22,38300.0,21.7518,21.7588,21.71,21.7449,38300.0
2012-06-01 10:45:00,31.22,31.22,31.13,31.14,61500.0,21.7449,21.7449,21.6822,21.6892,61500.0
2012-06-01 10:50:00,31.14,31.19,31.14,31.16,54500.0,21.6892,21.724,21.6892,21.7031,54500.0
2012-06-01 10:55:00,31.16,31.16,31.08,31.11,129800.0,21.7031,21.7031,21.6474,21.6683,129800.0
2012-06-01 11:00:00,31.11,31.14,31.07,31.14,55200.0,21.6683,21.6892,21.6404,21.6892,55200.0
2012-06-01 11:05:00,31.13,31.16,31.11,31.11,24500.0,21.6822,21.7031,21.6683,21.6683,24500.0
2012-06-01 11:10:00,31.11,31.15,31.11,31.15,21900.0,21.6683,21.6961,21.6683,21.6961,21900.0
2012-06-01 11:15:00,31.16,31.21,31.16,31.17,30100.0,21.7031,21.7379,21.7031,21.71,30100.0
2012-06-01 11:20:00,31.17,31.18,31.11,31.12,44200.0,21.71,21.717,21.6683,21.6752,44200.0
2012-06-01 11:25:00,31.12,31.13,31.09,31.13,30800.0,21.6752,21.6822,21.6543,21.6822,30800.0
2012-06-01 11:30:00,31.13,31.15,31.08,31.15,46800.0,21.6822,21.6961,21.6474,21.6961,46800.0
2012-06-01 11:35:00,31.15,31.21,31.15,31.17,35900.0,21.6961,21.7379,21.6961,21.71,35900.0
2012-06-01 11:40:00,31.16,31.19,31.14,31.18,21300.0,21.7031,21.724,21.6892,21.717,21300.0
2012-06-01 11:45:00,31.19,31.21,31.15,31.16,23900.0,21.724,21.7379,21.6961,21.7031,23900.0
2012-06-01 11:50:00,31.16,31.2,31.16,31.18,32900.0,21.7031,21.7309,21.7031,21.717,32900.0
2012-06-01 11:55:00,31.18,31.22,31.17,31.19,50100.0,21.717,21.7449,21.71,21.724,50100.0
2012-06-01 12:00:00,31.18,31.21,31.18,31.19,27100.0,21.717,21.7379,21.717,21.724,27100.0
2012-06-01 12:05:00,31.19,31.21,31.19,31.21,31700.0,21.724,21.7379,21.724,21.7379,31700.0
2012-06-01 12:10:00,31.21,31.23,31.2,31.22,39900.0,21.7379,21.7518,21.7309,21.7449,39900.0
2012-06-01 12:15:00,31.22,31.25,31.18,31.18,40400.0,21.7449,21.7658,21.717,21.717,40400.0
2012-06-01 12:20:00,31.18,31.19,31.13,31.14,26400.0,21.717,21.724,21.6822,21.6892,26400.0
2012-06-01 12:25:00,31.14,31.16,31.11,31.16,24600.0,21.6892,21.7031,21.6683,21.7031,24600.0
2012-06-01 12:30:00,31.16,31.17,31.12,31.16,19100.0,21.7031,21.71,21.6752,21.7031,19100.0
2012-06-01 12:35:00,31.17,31.19,31.14,31.15,21500.0,21.71,21.724,21.6892,21.6961,21500.0
2012-06-01 12:40:00,31.14,31.17,31.11,31.11,60300.0,21.6892,21.71,21.6683,21.6683,60300.0
2012-06-01 12:45:00,31.11,31.18,31.11,31.18,12500.0,21.6683,21.717,21.6683,21.717,12500.0
2012-06-01 12:50:00,31.17,31.18,31.16,31.16,19000.0,21.71,21.717,21.7031,21.7031,19000.0
2012-06-01 12:55:00,31.16,31.17,31.13,31.14,25100.0,21.7031,21.71,21.6822,21.6892,25100.0
2012-06-01 13:00:00,31.14,31.15,31.11,31.14,16800.0,21.6892,21.6961,21.6683,21.6892,16800.0
2012-06-01 13:05:00,31.14,31.17,31.14,31.15,21300.0,21.6892,21.71,21.6892,21.6961,21300.0
2012-06-01 13:10:00,31.15,31.18,31.15,31.17,14800.0,21.6961,21.717,21.6961,21.71,14800.0
2012-06-01 13:15:00,31.17,31.2,31.17,31.18,17700.0,21.71,21.7309,21.71,21.717,17700.0
2012-06-01 13:20:00,31.18,31.19,31.15,31.15,42900.0,21.717,21.724,21.6961,21.6961,42900.0
2012-06-01 13:25:00,31.16,31.17,31.09,31.09,25400.0,21.7031,21.71,21.6543,21.6543,25400.0
2012-06-01 13:30:00,31.1,31.12,31.05,31.05,45200.0,21.6613,21.6752,21.6265,21.6265,45200.0
2012-06-01 13:35:00,31.05,31.07,31.03,31.03,33300.0,21.6265,21.6404,21.6125,21.6125,33300.0
2012-06-01 13:40:00,31.03,31.12,31.03,31.12,42900.0,21.6125,21.6752,21.6125,21.6752,42900.0
2012-06-01 13:45:00,31.11,31.12,31.07,31.08,13000.0,21.6683,21.6752,21.6404,21.6474,13000.0
2012-06-01 13:50:00,31.08,31.08,31.01,31.02,34500.0,21.6474,21.6474,21.5986,21.6056,34500.0
2012-06-01 13:55:00,31.02,31.03,31.0,31.01,34800.0,21.6056,21.6125,21.5916,21.5986,34800.0
2012-06-01 14:00:00,31.02,31.02,30.92,30.92,66500.0,21.6056,21.6056,21.5359,21.5359,66500.0
2012-06-01 14:05:00,30.92,30.94,30.9,30.93,59800.0,21.5359,21.5498,21.522,21.5429,59800.0
2012-06-01 14:10:00,30.93,30.96,30.9,30.9,48900.0,21.5429,21.5638,21.522,21.522,48900.0
2012-06-01 14:15:00,30.9,30.94,30.9,30.92,36200.0,21.522,21.5498,21.522,21.5359,36200.0
2012-06-01 14:20:00,30.92,31.02,30.92,31.02,48500.0,21.5359,21.6056,21.5359,21.6056,48500.0
2012-06-01 14:25:00,31.01,31.02,30.99,31.0,42200.0,21.5986,21.6056,21.5847,21.5916,42200.0
2012-06-01 14:30:00,30.99,31.09,30.99,31.08,83100.0,21.5847,21.6543,21.5847,21.6474,83100.0
2012-06-01 14:35:00,31.09,31.09,31.05,31.08,43000.0,21.6543,21.6543,21.6265,21.6474,43000.0
2012-06-01 14:40:00,31.09,31.1,31.05,31.08,41900.0,21.6543,21.6613,21.6265,21.6474,41900.0
2012-06-01 14:45:00,31.08,31.09,31.05,31.06,33400.0,21.6474,21.6543,21.6265,21.6334,33400.0
2012-06-01 14:50:00,31.06,31.11,31.04,31.04,51100.0,21.6334,21.6683,21.6195,21.6195,51100.0
2012-06-01 14:55:00,31.04,31.05,30.99,31.0,50100.0,21.6195,21.6265,21.5847,21.5916,50100.0
2012-06-01 15:00:00,31.01,31.03,30.98,31.01,46400.0,21.5986,21.6125,21.5777,21.5986,46400.0
2012-06-01 15:05:00,31.01,31.05,31.01,31.05,36500.0,21.5986,21.6265,21.5986,21.6265,36500.0
2012-06-01 15:10:00,31.05,31.08,30.98,31.0,40800.0,21.6265,21.6474,21.5777,21.5916,40800.0
2012-06-01 15:15:00,31.0,31.02,30.97,30.98,48700.0,21.5916,21.6056,21.5707,21.5777,48700.0
2012-06-01 15:20:00,30.98,30.99,30.95,30.95,39700.0,21.5777,21.5847,21.5568,21.5568,39700.0
2012-06-01 15:25:00,30.96,31.02,30.95,30.98,80500.0,21.5638,21.6056,21.5568,21.5777,80500.0
2012-06-01 15:30:00,30.98,31.01,30.95,30.98,134300.0,21.5777,21.5986,21.5568,21.5777,134300.0
2012-06-01 15:35:00,30.98,30.99,30.91,30.91,98000.0,21.5777,21.5847,21.529,21.529,98000.0
2012-06-01 15:40:00,30.92,30.95,30.91,30.92,185700.0,21.5359,21.5568,21.529,21.5359,185700.0
2012-06-01 15:45:00,30.93,30.94,30.86,30.86,223600.0,21.5429,21.5498,21.4941,21.4941,223600.0
2012-06-01 15:50:00,30.87,30.91,30.86,30.87,227800.0,21.5011,21.529,21.4941,21.5011,227800.0
2012-06-01 15:55:00,30.88,30.94,30.87,30.9,261500.0,21.5081,21.5498,21.5011,21.522,261500.0
2012-06-04 09:30:00,30.9,30.96,30.66,30.93,122400.0,21.522,21.5638,21.3548,21.5429,122400.0
2012-06-04 09:35:00,30.93,31.01,30.92,31.0,72800.0,21.5429,21.5986,21.5359,21.5916,72800.0
2012-06-04 09:40:00,31.0,31.01,30.93,30.93,30500.0,21.5916,21.5986,21.5429,21.5429,30500.0
2012-06-04 09:45:00,30.92,30.93,30.86,30.86,37100.0,21.5359,21.5429,21.4941,21.4941,37100.0
2012-06-04 09:50:00,30.86,30.91,30.85,30.9,41000.0,21.4941,21.529,21.4872,21.522,41000.0
2012-06-04 09:55:00,30.89,30.9,30.86,30.88,34600.0,21.515,21.522,21.4941,21.5081,34600.0
2012-06-04 10:00:00,30.88,30.88,30.82,30.84,34200.0,21.5081,21.5081,21.4663,21.4802,34200.0
2012-06-04 10:05:00,30.83,30.84,30.79,30.81,33800.0,21.4732,21.4802,21.4454,21.4593,33800.0
2012-06-04 10:10:00,30.82,30.86,30.82,30.82,39500.0,21.4663,21.4941,21.4663,21.4663,39500.0
2012-06-04 10:15:00,30.82,30.85,30.78,30.81,54700.0,21.4663,21.4872,21.4384,21.4593,54700.0
2012-06-04 10:20:00,30.81,30.82,30.77,30.77,50500.0,21.4593,21.4663,21.4314,21.4314,50500.0
2012-06-04 10:25:00,30.77,30.8,30.75,30.76,54300.0,21.4314,21.4523,21.4175,21.4245,54300.0
2012-06-04 10:30:00,30.75,30.76,30.72,30.74,51800.0,21.4175,21.4245,21.3966,21.4105,51800.0
2012-06-04 10:35:00,30.74,30.81,30.74,30.81,57100.0,21.4105,21.4593,21.4105,21.4593,57100.0
2012-06-04 10:40:00,30.81,30.87,30.8,30.82,42600.0,21.4593,21.5011,21.4523,21.4663,42600.0
2012-06-04 10:45:00,30.82,30.83,30.79,30.8,37000.0,21.4663,21.4732,21.4454,21.4523,37000.0
2012-06-04 10:50:00,30.79,30.87,30.79,30.86,28400.0,21.4454,21.5011,21.4454,21.4941,28400.0
2012-06-04 10:55:00,30.85,30.9,30.85,30.9,41700.0,21.4872,21.522,21.4872,21.522,41700.0
2012-06-04 11:00:00,30.9,30.92,30.89,30.9,33600.0,21.522,21.5359,21.515,21.522,33600.0
2012-06-04 11:05:00,30.9,30.9,30.86,30.89,44700.0,21.522,21.522,21.4941,21.515,44700.0
2012-06-04 11:10:00,30.89,30.89,30.81,30.82,35700.0,21.515,21.515,21.4593,21.4663,35700.0
2012-06-04 11:15:00,30.82,30.84,30.77,30.77,31800.0,21.4663,21.4802,21.4314,21.4314,31800.0
2012-06-04 11:20:00,30.77,30.82,30.77,30.81,37100.0,21.4314,21.4663,21.4314,21.4593,37100.0
2012-06-04 11:25:00,30.81,30.85,30.81,30.83,31300.0,21.4593,21.4872,21.4593,21.4732,31300.0
2012-06-04 11:30:00,30.82,30.85,30.82,30.83,28000.0,21.4663,21.4872,21.4663,21.4732,28000.0
2012-06-04 11:35:00,30.83,30.84,30.77,30.79,66500.0,21.4732,21.4802,21.4314,21.4454,66500.0
2012-06-04 11:40:00,30.79,30.81,30.79,30.79,23400.0,21.4454,21.4593,21.4454,21.4454,23400.0
2012-06-04 11:45:00,30.8,30.82,30.77,30.82,25800.0,21.4523,21.4663,21.4314,21.4663,25800.0
2012-06-04 11:50:00,30.81,30.81,30.75,30.75,25900.0,21.4593,21.4593,21.4175,21.4175,25900.0
2012-06-04 11:55:00,30.75,30.78,30.74,30.76,29000.0,21.4175,21.4384,21.4105,21.4245,29000.0
2012-06-04 12:00:00,30.75,30.78,30.73,30.73,33400.0,21.4175,21.4384,21.4036,21.4036,33400.0
2012-06-04 12:05:00,30.73,30.73,30.69,30.7,32400.0,21.4036,21.4036,21.3757,21.3827,32400.0
2012-06-04 12:10:00,30.69,30.72,30.63,30.63,33500.0,21.3757,21.3966,21.3339,21.3339,33500.0
2012-06-04 12:15:00,30.64,30.66,30.62,30.65,17900.0,21.3409,21.3548,21.327,21.3479,17900.0
2012-06-04 12:20:00,30.65,30.66,30.62,30.63,18500.0,21.3479,21.3548,21.327,21.3339,18500.0
2012-06-04 12:25:00,30.63,30.66,30.6,30.61,23200.0,21.3339,21.3548,21.313,21.32,23200.0
2012-06-04 12:30:00,30.62,30.65,30.6,30.64,51800.0,21.327,21.3479,21.313,21.3409,51800.0
2012-06-04 12:35:00,30.64,30.66,30.63,30.65,24100.0,21.3409,21.3548,21.3339,21.3479,24100.0
2012-06-04 12:40:00,30.63,30.68,30.63,30.67,12400.0,21.3339,21.3688,21.3339,21.3618,12400.0
2012-06-04 12:45:00,30.68,30.68,30.65,30.66,31600.0,21.3688,21.3688,21.3479,21.3548,31600.0
2012-06-04 12:50:00,30.66,30.66,30.62,30.66,31100.0,21.3548,21.3548,21.327,21.3548,31100.0
2012-06-04 12:55:00,30.65,30.67,30.64,30.67,21000.0,21.3479,21.3618,21.3409,21.3618,21000.0
2012-06-04 13:00:00,30.66,30.71,30.66,30.7,33400.0,21.3548,21.3897,21.3548,21.3827,33400.0
2012-06-04 13:05:00,30.7,30.7,30.65,30.65,20900.0,21.3827,21.3827,21.3479,21.3479,20900.0
2012-06-04 13:10:00,30.65,30.65,30.62,30.64,31200.0,21.3479,21.3479,21.327,21.3409,31200.0
2012-06-04 13:15:00,30.65,30.68,30.62,30.63,40500.0,21.3479,21.3688,21.327,21.3339,40500.0
2012-06-04 13:20:00,30.62,30.62,30.57,30.58,29000.0,21.327,21.327,21.2921,21.2991,29000.0
2012-06-04 13:25:00,30.58,30.61,30.57,30.61,19200.0,21.2991,21.32,21.2921,21.32,19200.0
2012-06-04 13:30:00,30.61,30.64,30.58,30.63,32700.0,21.32,21.3409,21.2991,21.3339,32700.0
2012-06-04 13:35:00,30.63,30.72,30.63,30.71,39100.0,21.3339,21.3966,21.3339,21.3897,39100.0
2012-06-04 13:40:00,30.7,30.72,30.7,30.7,18500.0,21.3827,21.3966,21.3827,21.3827,18500.0
2012-06-04 13:45:00,30.7,30.71,30.63,30.64,41900.0,21.3827,21.3897,21.3339,21.3409,41900.0
2012-06-04 13:50:00,30.64,30.7,30.64,30.65,26600.0,21.3409,21.3827,21.3409,21.3479,26600.0
2012-06-04 13:55:00,30.65,30.67,30.59,30.67,119300.0,21.3479,21.3618,21.3061,21.3618,119300.0
2012-06-04 14:00:00,30.66,30.68,30.63,30.68,28700.0,21.3548,21.3688,21.3339,21.3688,28700.0
2012-06-04 14:05:00,30.69,30.7,30.63,30.63,28600.0,21.3757,21.3827,21.3339,21.3339,28600.0
2012-06-04 14:10:00,30.64,30.66,30.62,30.64,42200.0,21.3409,21.3548,21.327,21.3409,42200.0
2012-06-04 14:15:00,30.64,30.72,30.63,30.71,42700.0,21.3409,21.3966,21.3339,21.3897,42700.0
2012-06-04 14:20:00,30.72,30.77,30.7,30.77,34100.0,21.3966,21.4314,21.3827,21.4314,34100.0
2012-06-04 14:25:00,30.77,30.82,30.74,30.82,55600.0,21.4314,21.4663,21.4105,21.4663,55600.0
2012-06-04 14:30:00,30.82,30.83,30.77,30.81,45700.0,21.4663,21.4732,21.4314,21.4593,45700.0
2012-06-04 14:35:00,30.81,30.9,30.8,30.87,77000.0,21.4593,21.522,21.4523,21.5011,77000.0
2012-06-04 14:40:00,30.86,30.89,30.83,30.84,54400.0,21.4941,21.515,21.4732,21.4802,54400.0
2012-06-04 14:45:00,30.83,30.84,30.81,30.82,24100.0,21.4732,21.4802,21.4593,21.4663,24100.0
2012-06-04 14:50:00,30.81,30.84,30.79,30.83,32100.0,21.4593,21.4802,21.4454,21.4732,32100.0
2012-06-04 14:55:00,30.83,30.84,30.79,30.8,56300.0,21.4732,21.4802,21.4454,21.4523,56300.0
2012-06-04 15:00:00,30.79,30.85,30.79,30.84,26800.0,21.4454,21.4872,21.4454,21.4802,26800.0
2012-06-04 15:05:00,30.84,30.87,30.82,30.82,42200.0,21.4802,21.5011,21.4663,21.4663,42200.0
2012-06-04 15:10:00,30.82,30.83,30.78,30.8,20600.0,21.4663,21.4732,21.4384,21.4523,20600.0
2012-06-04 15:15:00,30.81,30.81,30.76,30.81,45300.0,21.4593,21.4593,21.4245,21.4593,45300.0
2012-06-04 15:20:00,30.81,30.82,30.76,30.76,42600.0,21.4593,21.4663,21.4245,21.4245,42600.0
2012-06-04 15:25:00,30.76,30.83,30.75,30.8,69400.0,21.4245,21.4732,21.4175,21.4523,69400.0
2012-06-04 15:30:00,30.8,30.81,30.74,30.76,74900.0,21.4523,21.4593,21.4105,21.4245,74900.0
2012-06-04 15:35:00,30.77,30.79,30.74,30.79,67600.0,21.4314,21.4454,21.4105,21.4454,67600.0
2012-06-04 15:40:00,30.79,30.82,30.76,30.82,118100.0,21.4454,21.4663,21.4245,21.4663,118100.0
2012-06-04 15:45:00,30.82,30.86,30.82,30.85,82100.0,21.4663,21.4941,21.4663,21.4872,82100.0
2012-06-04 15:50:00,30.85,30.9,30.84,30.88,105100.0,21.4872,21.522,21.4802,21.5081,105100.0
2012-06-04 15:55:00,30.89,30.9,30.86,30.86,226800.0,21.515,21.522,21.4941,21.4941,226800.0
2012-06-05 09:30:00,30.66,30.81,30.66,30.76,102200.0,21.3548,21.4593,21.3548,21.4245,102200.0
2012-06-05 09:35:00,30.78,30.87,30.77,30.82,37500.0,21.4384,21.5011,21.4314,21.4663,37500.0
2012-06-05 09:40:00,30.81,30.88,30.81,30.85,25500.0,21.4593,21.5081,21.4593,21.4872,25500.0
2012-06-05 09:45:00,30.85,30.93,30.82,30.92,35800.0,21.4872,21.5429,21.4663,21.5359,35800.0
2012-06-05 09:50:00,30.92,30.92,30.88,30.92,27700.0,21.5359,21.5359,21.5081,21.5359,27700.0
2012-06-05 09:55:00,30.93,31.0,30.92,30.98,52000.0,21.5429,21.5916,21.5359,21.5777,52000.0
2012-06-05 10:00:00,30.99,31.04,30.97,31.01,52800.0,21.5847,21.6195,21.5707,21.5986,52800.0
2012-06-05 10:05:00,31.01,31.06,31.0,31.04,51800.0,21.5986,21.6334,21.5916,21.6195,51800.0
2012-06-05 10:10:00,31.03,31.04,30.95,30.97,32300.0,21.6125,21.6195,21.5568,21.5707,32300.0
2012-06-05 10:15:00,30.98,31.0,30.98,31.0,46100.0,21.5777,21.5916,21.5777,21.5916,46100.0
2012-06-05 10:20:00,31.0,31.04,30.99,31.04,42000.0,21.5916,21.6195,21.5847,21.6195,42000.0
2012-06-05 10:25:00,31.04,31.1,31.04,31.05,55900.0,21.6195,21.6613,21.6195,21.6265,55900.0
2012-06-05 10:30:00,31.06,31.06,30.99,31.01,36400.0,21.6334,21.6334,21.5847,21.5986,36400.0
2012-06-05 10:35:00,31.02,31.07,31.01,31.05,14200.0,21.6056,21.6404,21.5986,21.6265,14200.0
2012-06-05 10:40:00,31.04,31.06,31.03,31.06,19500.0,21.6195,21.6334,21.6125,21.6334,19500.0
2012-06-05 10:45:00,31.06,31.06,30.99,31.01,18200.0,21.6334,21.6334,21.5847,21.5986,18200.0
2012-06-05 10:50:00,31.02,31.06,31.01,31.05,15100.0,21.6056,21.6334,21.5986,21.6265,15100.0
2012-06-05 10:55:00,31.04,31.04,31.0,31.02,19200.0,21.6195,21.6195,21.5916,21.6056,19200.0
2012-06-05 11:00:00,31.02,31.05,31.02,31.03,20900.0,21.6056,21.6265,21.6056,21.6125,20900.0
2012-06-05 11:05:00,31.03,31.09,31.03,31.08,21700.0,21.6125,21.6543,21.6125,21.6474,21700.0
2012-06-05 11:10:00,31.08,31.1,31.07,31.09,24100.0,21.6474,21.6613,21.6404,21.6543,24100.0
2012-06-05 11:15:00,31.09,31.11,31.07,31.1,24100.0,21.6543,21.6683,21.6404,21.6613,24100.0
2012-06-05 11:20:00,31.09,31.11,31.07,31.08,22000.0,21.6543,21.6683,21.6404,21.6474,22000.0
2012-06-05 11:25:00,31.07,31.09,31.05,31.06,17200.0,21.6404,21.6543,21.6265,21.6334,17200.0
2012-06-05 11:30:00,31.06,31.11,31.06,31.09,28200.0,21.6334,21.6683,21.6334,21.6543,28200.0
2012-06-05 11:35:00,31.09,31.11,31.0,31.02,35000.0,21.6543,21.6683,21.5916,21.6056,35000.0
2012-06-05 11:40:00,31.02,31.02,30.98,31.0,39600.0,21.6056,21.6056,21.5777,21.5916,39600.0
2012-06-05 11:45:00,31.0,31.03,31.0,31.01,15600.0,21.5916,21.6125,21.5916,21.5986,15600.0
2012-06-05 11:50:00,31.01,31.01,30.98,31.0,30100.0,21.5986,21.5986,21.5777,21.5916,30100.0
2012-06-05 11:55:00,31.0,31.01,30.99,31.0,17200.0,21.5916,21.5986,21.5847,21.5916,17200.0
2012-06-05 12:00:00,31.0,31.04,31.0,31.02,17300.0,21.5916,21.6195,21.5916,21.6056,17300.0
2012-06-05 12:05:00,31.03,31.09,31.03,31.06,23500.0,21.6125,21.6543,21.6125,21.6334,23500.0
2012-06-05 12:10:00,31.05,31.08,31.04,31.06,12600.0,21.6265,21.6474,21.6195,21.6334,12600.0
2012-06-05 12:15:00,31.05,31.07,31.0,31.03,21900.0,21.6265,21.6404,21.5916,21.6125,21900.0
2012-06-05 12:20:00,31.03,31.08,31.01,31.07,39100.0,21.6125,21.6474,21.5986,21.6404,39100.0
2012-06-05 12:25:00,31.07,31.09,31.04,31.09,57800.0,21.6404,21.6543,21.6195,21.6543,57800.0
2012-06-05 12:30:00,31.09,31.2,31.09,31.19,64000.0,21.6543,21.7309,21.6543,21.724,64000.0
2012-06-05 12:35:00,31.18,31.19,31.15,31.15,30900.0,21.717,21.724,21.6961,21.6961,30900.0
2012-06-05 12:40:00,31.15,31.16,31.12,31.12,25500.0,21.6961,21.7031,21.6752,21.6752,25500.0
2012-06-05 12:45:00,31.13,31.14,31.09,31.11,15000.0,21.6822,21.6892,21.6543,21.6683,15000.0
2012-06-05 12:50:00,31.11,31.16,31.09,31.13,29900.0,21.6683,21.7031,21.6543,21.6822,29900.0
2012-06-05 12:55:00,31.12,31.17,31.12,31.16,14000.0,21.6752,21.71,21.6752,21.7031,14000.0
2012-06-05 13:00:00,31.16,31.16,31.11,31.13,24300.0,21.7031,21.7031,21.6683,21.6822,24300.0
2012-06-05 13:05:00,31.13,31.13,31.1,31.11,10000.0,21.6822,21.6822,21.6613,21.6683,10000.0
2012-06-05 13:10:00,31.1,31.12,31.1,31.11,7700.0,21.6613,21.6752,21.6613,21.6683,7700.0
2012-06-05 13:15:00,31.1,31.11,31.08,31.1,17300.0,21.6613,21.6683,21.6474,21.6613,17300.0
2012-06-05 13:20:00,31.11,31.16,31.1,31.15,11600.0,21.6683,21.7031,21.6613,21.6961,11600.0
2012-06-05 13:25:00,31.16,31.17,31.13,31.15,18900.0,21.7031,21.71,21.6822,21.6961,18900.0
2012-06-05 13:30:00,31.15,31.2,31.14,31.17,55600.0,21.6961,21.7309,21.6892,21.71,55600.0
2012-06-05 13:35:00,31.16,31.2,31.16,31.18,17000.0,21.7031,21.7309,21.7031,21.717,17000.0
2012-06-05 13:40:00,31.18,31.21,31.18,31.2,25900.0,21.717,21.7379,21.717,21.7309,25900.0
2012-06-05 13:45:00,31.2,31.2,31.18,31.19,23200.0,21.7309,21.7309,21.717,21.724,23200.0
2012-06-05 13:50:00,31.19,31.2,31.18,31.2,26900.0,21.724,21.7309,21.717,21.7309,26900.0
2012-06-05 13:55:00,31.2,31.2,31.19,31.2,9400.0,21.7309,21.7309,21.724,21.7309,9400.0
2012-06-05 14:00:00,31.2,31.2,31.15,31.18,28400.0,21.7309,21.7309,21.6961,21.717,28400.0
2012-06-05 14:05:00,31.18,31.23,31.18,31.21,36300.0,21.717,21.7518,21.717,21.7379,36300.0
2012-06-05 14:10:00,31.22,31.26,31.19,31.26,56200.0,21.7449,21.7727,21.724,21.7727,56200.0
2012-06-05 14:15:00,31.25,31.28,31.24,31.27,42700.0,21.7658,21.7867,21.7588,21.7797,42700.0
2012-06-05 14:20:00,31.26,31.27,31.23,31.25,20200.0,21.7727,21.7797,21.7518,21.7658,20200.0
2012-06-05 14:25:00,31.25,31.27,31.23,31.26,16000.0,21.7658,21.7797,21.7518,21.7727,16000.0
2012-06-05 14:30:00,31.27,31.28,31.25,31.28,25000.0,21.7797,21.7867,21.7658,21.7867,25000.0
2012-06-05 14:35:00,31.28,31.28,31.24,31.26,23100.0,21.7867,21.7867,21.7588,21.7727,23100.0
2012-06-05 14:40:00,31.26,31.29,31.23,31.24,89100.0,21.7727,21.7936,21.7518,21.7588,89100.0
2012-06-05 14:45:00,31.26,31.27,31.24,31.26,31900.0,21.7727,21.7797,21.7588,21.7727,31900.0
2012-06-05 14:50:00,31.25,31.26,31.22,31.23,25900.0,21.7658,21.7727,21.7449,21.7518,25900.0
2012-06-05 14:55:00,31.22,31.25,31.21,31.25,30100.0,21.7449,21.7658,21.7379,21.7658,30100.0
2012-06-05 15:00:00,31.24,31.29,31.24,31.25,40500.0,21.7588,21.7936,21.7588,21.7658,40500.0
2012-06-05 15:05:00,31.25,31.26,31.21,31.21,30400.0,21.7658,21.7727,21.7379,21.7379,30400.0
2012-06-05 15:10:00,31.2,31.23,31.2,31.22,17700.0,21.7309,21.7518,21.7309,21.7449,17700.0
2012-06-05 15:15:00,31.21,31.26,31.2,31.25,37800.0,21.7379,21.7727,21.7309,21.7658,37800.0
2012-06-05 15:20:00,31.25,31.28,31.25,31.28,24000.0,21.7658,21.7867,21.7658,21.7867,24000.0
2012-06-05 15:25:00,31.27,31.32,31.27,31.3,77400.0,21.7797,21.8145,21.7797,21.8006,77400.0
2012-06-05 15:30:00,31.3,31.34,31.3,31.33,84900.0,21.8006,21.8285,21.8006,21.8215,84900.0
2012-06-05 15:35:00,31.34,31.38,31.32,31.37,61300.0,21.8285,21.8563,21.8145,21.8493,61300.0
2012-06-05 15:40:00,31.36,31.39,31.36,31.37,77900.0,21.8424,21.8633,21.8424,21.8493,77900.0
2012-06-05 15:45:00,31.37,31.38,31.35,31.37,112500.0,21.8493,21.8563,21.8354,21.8493,112500.0
2012-06-05 15:50:00,31.36,31.39,31.35,31.39,124400.0,21.8424,21.8633,21.8354,21.8633,124400.0
2012-06-05 15:55:00,31.38,31.38,31.31,31.32,245100.0,21.8563,21.8563,21.8076,21.8145,245100.0
2012-06-06 09:30:00,31.5,31.55,31.38,31.4,74000.0,21.9399,21.9747,21.8563,21.8702,74000.0
2012-06-06 09:35:00,31.41,31.43,31.39,31.42,47300.0,21.8772,21.8911,21.8633,21.8842,47300.0
2012-06-06 09:40:00,31.42,31.44,31.38,31.44,31100.0,21.8842,21.8981,21.8563,21.8981,31100.0
2012-06-06 09:45:00,31.44,31.53,31.42,31.48,32900.0,21.8981,21.9608,21.8842,21.926,32900.0
2012-06-06 09:50:00,31.48,31.49,31.43,31.46,31600.0,21.926,21.9329,21.8911,21.912,31600.0
2012-06-06 09:55:00,31.46,31.58,31.45,31.58,57200.0,21.912,21.9956,21.9051,21.9956,57200.0
2012-06-06 10:00:00,31.58,31.64,31.58,31.62,77200.0,21.9956,22.0374,21.9956,22.0235,77200.0
2012-06-06 10:05:00,31.61,31.64,31.61,31.62,40400.0,22.0165,22.0374,22.0165,22.0235,40400.0
2012-06-06 10:10:00,31.62,31.65,31.59,31.64,33500.0,22.0235,22.0444,22.0026,22.0374,33500.0
2012-06-06 10:15:00,31.63,31.64,31.56,31.56,46000.0,22.0304,22.0374,21.9817,21.9817,46000.0
2012-06-06 10:20:00,31.57,31.57,31.53,31.54,42700.0,21.9886,21.9886,21.9608,21.9678,42700.0
2012-06-06 10:25:00,31.53,31.6,31.53,31.6,34400.0,21.9608,22.0095,21.9608,22.0095,34400.0
2012-06-06 10:30:00,31.6,31.64,31.59,31.63,29100.0,22.0095,22.0374,22.0026,22.0304,29100.0
2012-06-06 10:35:00,31.62,31.64,31.6,31.6,38000.0,22.0235,22.0374,22.0095,22.0095,38000.0
2012-06-06 10:40:00,31.6,31.63,31.6,31.62,30700.0,22.0095,22.0304,22.0095,22.0235,30700.0
2012-06-06 10:45:00,31.62,31.68,31.62,31.68,30100.0,22.0235,22.0653,22.0235,22.0653,30100.0
2012-06-06 10:50:00,31.68,31.68,31.62,31.63,36000.0,22.0653,22.0653,22.0235,22.0304,36000.0
2012-06-06 10:55:00,31.63,31.65,31.63,31.64,19200.0,22.0304,22.0444,22.0304,22.0374,19200.0
2012-06-06 11:00:00,31.65,31.66,31.63,31.64,27300.0,22.0444,22.0513,22.0304,22.0374,27300.0
2012-06-06 11:05:00,31.63,31.65,31.63,31.64,13900.0,22.0304,22.0444,22.0304,22.0374,13900.0
2012-06-06 11:10:00,31.64,31.69,31.64,31.69,35100.0,22.0374,22.0722,22.0374,22.0722,35100.0
2012-06-06 11:15:00,31.69,31.7,31.68,31.68,33800.0,22.0722,22.0792,22.0653,22.0653,33800.0
2012-06-06 11:20:00,31.69,31.74,31.69,31.72,29600.0,22.0722,22.1071,22.0722,22.0931,29600.0
2012-06-06 11:25:00,31.72,31.75,31.71,31.73,41900.0,22.0931,22.114,22.0862,22.1001,41900.0
2012-06-06 11:30:00,31.73,31.74,31.69,31.74,35700.0,22.1001,22.1071,22.0722,22.1071,35700.0
2012-06-06 11:35:00,31.74,31.74,31.71,31.71,19700.0,22.1071,22.1071,22.0862,22.0862,19700.0
2012-06-06 11:40:00,31.71,31.73,31.7,31.7,30900.0,22.0862,22.1001,22.0792,22.0792,30900.0
2012-06-06 11:45:00,31.71,31.79,31.71,31.78,102900.0,22.0862,22.1419,22.0862,22.1349,102900.0
2012-06-06 11:50:00,31.79,31.8,31.76,31.76,63200.0,22.1419,22.1488,22.121,22.121,63200.0
2012-06-06 11:55:00,31.77,31.78,31.76,31.78,20400.0,22.1279,22.1349,22.121,22.1349,20400.0
2012-06-06 12:00:00,31.77,31.83,31.77,31.83,32100.0,22.1279,22.1697,22.1279,22.1697,32100.0
2012-06-06 12:05:00,31.83,31.85,31.82,31.83,27700.0,22.1697,22.1837,22.1628,22.1697,27700.0
2012-06-06 12:10:00,31.84,31.86,31.83,31.85,25800.0,22.1767,22.1906,22.1697,22.1837,25800.0
2012-06-06 12:15:00,31.85,31.86,31.85,31.85,51300.0,22.1837,22.1906,22.1837,22.1837,51300.0
2012-06-06 12:20:00,31.85,31.88,31.85,31.87,33700.0,22.1837,22.2046,22.1837,22.1976,33700.0
2012-06-06 12:25:00,31.88,31.88,31.85,31.86,18200.0,22.2046,22.2046,22.1837,22.1906,18200.0
2012-06-06 12:30:00,31.85,31.89,31.85,31.89,28900.0,22.1837,22.2115,22.1837,22.2115,28900.0
2012-06-06 12:35:00,31.88,31.9,31.88,31.89,16600.0,22.2046,22.2185,22.2046,22.2115,16600.0
2012-06-06 12:40:00,31.89,31.92,31.88,31.92,15400.0,22.2115,22.2324,22.2046,22.2324,15400.0
2012-06-06 12:45:00,31.92,31.95,31.91,31.95,36000.0,22.2324,22.2533,22.2255,22.2533,36000.0
2012-06-06 12:50:00,31.94,31.95,31.9,31.9,45800.0,22.2464,22.2533,22.2185,22.2185,45800.0
2012-06-06 12:55:00,31.9,31.91,31.88,31.9,28500.0,22.2185,22.2255,22.2046,22.2185,28500.0
2012-06-06 13:00:00,31.9,31.91,31.88,31.9,46200.0,22.2185,22.2255,22.2046,22.2185,46200.0
2012-06-06 13:05:00,31.9,31.91,31.89,31.91,16600.0,22.2185,22.2255,22.2115,22.2255,16600.0
2012-06-06 13:10:00,31.9,31.91,31.89,31.9,28700.0,22.2185,22.2255,22.2115,22.2185,28700.0
2012-06-06 13:15:00,31.9,31.9,31.87,31.9,24700.0,22.2185,22.2185,22.1976,22.2185,24700.0
2012-06-06 13:20:00,31.9,31.92,31.88,31.88,34300.0,22.2185,22.2324,22.2046,22.2046,34300.0
2012-06-06 13:25:00,31.88,31.92,31.87,31.91,26800.0,22.2046,22.2324,22.1976,22.2255,26800.0
2012-06-06 13:30:00,31.92,31.98,31.92,31.96,63600.0,22.2324,22.2742,22.2324,22.2603,63600.0
2012-06-06 13:35:00,31.96,31.97,31.93,31.93,12400.0,22.2603,22.2672,22.2394,22.2394,12400.0
2012-06-06 13:40:00,31.93,31.94,31.89,31.92,25000.0,22.2394,22.2464,22.2115,22.2324,25000.0
2012-06-06 13:45:00,31.92,31.93,31.86,31.88,41200.0,22.2324,22.2394,22.1906,22.2046,41200.0
2012-06-06 13:50:00,31.87,31.89,31.86,31.89,16300.0,22.1976,22.2115,22.1906,22.2115,16300.0
2012-06-06 13:55:00,31.89,31.9,31.87,31.88,35000.0,22.2115,22.2185,22.1976,22.2046,35000.0
2012-06-06 14:00:00,31.88,31.9,31.86,31.86,48500.0,22.2046,22.2185,22.1906,22.1906,48500.0
2012-06-06 14:05:00,31.86,31.88,31.84,31.84,27500.0,22.1906,22.2046,22.1767,22.1767,27500.0
2012-06-06 14:10:00,31.84,31.86,31.84,31.85,24000.0,22.1767,22.1906,22.1767,22.1837,24000.0
2012-06-06 14:15:00,31.84,31.89,31.83,31.89,24000.0,22.1767,22.2115,22.1697,22.2115,24000.0
2012-06-06 14:20:00,31.88,31.9,31.88,31.89,27100.0,22.2046,22.2185,22.2046,22.2115,27100.0
2012-06-06 14:25:00,31.88,31.94,31.88,31.93,33300.0,22.2046,22.2464,22.2046,22.2394,33300.0
2012-06-06 14:30:00,31.93,31.98,31.92,31.97,55000.0,22.2394,22.2742,22.2324,22.2672,55000.0
2012-06-06 14:35:00,31.97,32.0,31.97,31.99,30400.0,22.2672,22.2881,22.2672,22.2812,30400.0
2012-06-06 14:40:00,31.99,32.02,31.99,32.02,35800.0,22.2812,22.3021,22.2812,22.3021,35800.0
2012-06-06 14:45:00,32.01,32.02,31.99,32.02,31700.0,22.2951,22.3021,22.2812,22.3021,31700.0
2012-06-06 14:50:00,32.01,32.04,32.0,32.01,35400.0,22.2951,22.316,22.2881,22.2951,35400.0
2012-06-06 14:55:00,32.01,32.04,31.99,31.99,37600.0,22.2951,22.316,22.2812,22.2812,37600.0
2012-06-06 15:00:00,32.0,32.02,31.98,32.02,17700.0,22.2881,22.3021,22.2742,22.3021,17700.0
2012-06-06 15:05:00,32.02,32.02,31.99,32.0,45500.0,22.3021,22.3021,22.2812,22.2881,45500.0
2012-06-06 15:10:00,31.99,32.01,31.95,31.96,45400.0,22.2812,22.2951,22.2533,22.2603,45400.0
2012-06-06 15:15:00,31.96,31.97,31.93,31.95,27300.0,22.2603,22.2672,22.2394,22.2533,27300.0
2012-06-06 15:20:00,31.95,31.97,31.93,31.97,65600.0,22.2533,22.2672,22.2394,22.2672,65600.0
2012-06-06 15:25:00,31.97,32.02,31.95,31.99,76700.0,22.2672,22.3021,22.2533,22.2812,76700.0
2012-06-06 15:30:00,31.98,32.01,31.98,32.01,75000.0,22.2742,22.2951,22.2742,22.2951,75000.0
2012-06-06 15:35:00,32.01,32.03,31.98,32.0,86500.0,22.2951,22.309,22.2742,22.2881,86500.0
2012-06-06 15:40:00,31.99,32.04,31.99,32.04,99400.0,22.2812,22.316,22.2812,22.316,99400.0
2012-06-06 15:45:00,32.04,32.13,32.04,32.08,170400.0,22.316,22.3787,22.316,22.3439,170400.0
2012-06-06 15:50:00,32.09,32.15,32.06,32.15,168000.0,22.3508,22.3926,22.3299,22.3926,168000.0
2012-06-06 15:55:00,32.15,32.18,32.07,32.18,396900.0,22.3926,22.4135,22.3369,22.4135,396900.0
2012-06-07 09:30:00,32.57,32.7,32.35,32.37,96300.0,22.6852,22.7757,22.5319,22.5459,96300.0
2012-06-07 09:35:00,32.37,32.5,32.36,32.5,29800.0,22.5459,22.6364,22.5389,22.6364,29800.0
2012-06-07 09:40:00,32.5,32.5,32.46,32.47,19400.0,22.6364,22.6364,22.6085,22.6155,19400.0
2012-06-07 09:45:00,32.47,32.5,32.46,32.48,35700.0,22.6155,22.6364,22.6085,22.6225,35700.0
2012-06-07 09:50:00,32.49,32.6,32.48,32.6,64300.0,22.6294,22.706,22.6225,22.706,64300.0
2012-06-07 09:55:00,32.59,32.63,32.59,32.61,88900.0,22.6991,22.7269,22.6991,22.713,88900.0
2012-06-07 10:00:00,32.6,32.62,32.48,32.49,101600.0,22.706,22.72,22.6225,22.6294,101600.0
2012-06-07 10:05:00,32.49,32.52,32.48,32.5,102300.0,22.6294,22.6503,22.6225,22.6364,102300.0
2012-06-07 10:10:00,32.51,32.52,32.49,32.51,72100.0,22.6434,22.6503,22.6294,22.6434,72100.0
2012-06-07 10:15:00,32.5,32.51,32.41,32.42,86800.0,22.6364,22.6434,22.5737,22.5807,86800.0
2012-06-07 10:20:00,32.41,32.45,32.4,32.43,77600.0,22.5737,22.6016,22.5667,22.5876,77600.0
2012-06-07 10:25:00,32.43,32.45,32.4,32.42,144900.0,22.5876,22.6016,22.5667,22.5807,144900.0
2012-06-07 10:30:00,32.42,32.43,32.38,32.4,96400.0,22.5807,22.5876,22.5528,22.5667,96400.0
2012-06-07 10:35:00,32.39,32.39,32.31,32.31,40900.0,22.5598,22.5598,22.5041,22.5041,40900.0
2012-06-07 10:40:00,32.31,32.32,32.24,32.24,97500.0,22.5041,22.511,22.4553,22.4553,97500.0
2012-06-07 10:45:00,32.24,32.3,32.23,32.3,48200.0,22.4553,22.4971,22.4483,22.4971,48200.0
2012-06-07 10:50:00,32.3,32.33,32.28,32.31,49400.0,22.4971,22.518,22.4832,22.5041,49400.0
2012-06-07 10:55:00,32.31,32.34,32.31,32.33,22900.0,22.5041,22.525,22.5041,22.518,22900.0
2012-06-07 11:00:00,32.32,32.34,32.28,32.34,35500.0,22.511,22.525,22.4832,22.525,35500.0
2012-06-07 11:05:00,32.34,32.34,32.26,32.27,57800.0,22.525,22.525,22.4692,22.4762,57800.0
2012-06-07 11:10:00,32.28,32.28,32.2,32.2,50500.0,22.4832,22.4832,22.4274,22.4274,50500.0
2012-06-07 11:15:00,32.19,32.22,32.11,32.11,209500.0,22.4205,22.4414,22.3648,22.3648,209500.0
2012-06-07 11:20:00,32.12,32.15,32.11,32.14,58600.0,22.3717,22.3926,22.3648,22.3857,58600.0
2012-06-07 11:25:00,32.14,32.15,32.12,32.12,44800.0,22.3857,22.3926,22.3717,22.3717,44800.0
2012-06-07 11:30:00,32.13,32.15,32.1,32.13,32700.0,22.3787,22.3926,22.3578,22.3787,32700.0
2012-06-07 11:35:00,32.13,32.18,32.12,32.12,77100.0,22.3787,22.4135,22.3717,22.3717,77100.0
2012-06-07 11:40:00,32.11,32.17,32.1,32.17,33700.0,22.3648,22.4065,22.3578,22.4065,33700.0
2012-06-07 11:45:00,32.17,32.18,32.13,32.17,21600.0,22.4065,22.4135,22.3787,22.4065,21600.0
2012-06-07 11:50:00,32.17,32.21,32.16,32.16,22100.0,22.4065,22.4344,22.3996,22.3996,22100.0
2012-06-07 11:55:00,32.16,32.17,32.13,32.14,26800.0,22.3996,22.4065,22.3787,22.3857,26800.0
2012-06-07 12:00:00,32.14,32.15,32.09,32.13,30400.0,22.3857,22.3926,22.3508,22.3787,30400.0
2012-06-07 12:05:00,32.13,32.14,32.09,32.14,28700.0,22.3787,22.3857,22.3508,22.3857,28700.0
2012-06-07 12:10:00,32.13,32.21,32.13,32.21,13500.0,22.3787,22.4344,22.3787,22.4344,13500.0
2012-06-07 12:15:00,32.22,32.27,32.22,32.27,64400.0,22.4414,22.4762,22.4414,22.4762,64400.0
2012-06-07 12:20:00,32.27,32.3,32.21,32.22,48400.0,22.4762,22.4971,22.4344,22.4414,48400.0
2012-06-07 12:25:00,32.23,32.26,32.22,32.26,20500.0,22.4483,22.4692,22.4414,22.4692,20500.0
2012-06-07 12:30:00,32.26,32.27,32.22,32.24,28800.0,22.4692,22.4762,22.4414,22.4553,28800.0
2012-06-07 12:35:00,32.23,32.25,32.2,32.25,40300.0,22.4483,22.4623,22.4274,22.4623,40300.0
2012-06-07 12:40:00,32.25,32.27,32.19,32.22,33800.0,22.4623,22.4762,22.4205,22.4414,33800.0
2012-06-07 12:45:00,32.23,32.24,32.21,32.23,42400.0,22.4483,22.4553,22.4344,22.4483,42400.0
2012-06-07 12:50:00,32.23,32.26,32.22,32.24,16300.0,22.4483,22.4692,22.4414,22.4553,16300.0
2012-06-07 12:55:00,32.24,32.26,32.19,32.2,20400.0,22.4553,22.4692,22.4205,22.4274,20400.0
2012-06-07 13:00:00,32.2,32.21,32.2,32.21,15800.0,22.4274,22.4344,22.4274,22.4344,15800.0
2012-06-07 13:05:00,32.2,32.21,32.17,32.19,21900.0,22.4274,22.4344,22.4065,22.4205,21900.0
2012-06-07 13:10:00,32.2,32.22,32.18,32.21,24400.0,22.4274,22.4414,22.4135,22.4344,24400.0
2012-06-07 13:15:00,32.21,32.27,32.2,32.25,45800.0,22.4344,22.4762,22.4274,22.4623,45800.0
2012-06-07 13:20:00,32.24,32.27,32.24,32.27,12400.0,22.4553,22.4762,22.4553,22.4762,12400.0
2012-06-07 13:25:00,32.27,32.31,32.26,32.31,17800.0,22.4762,22.5041,22.4692,22.5041,17800.0
2012-06-07 13:30:00,32.31,32.33,32.28,32.31,63500.0,22.5041,22.518,22.4832,22.5041,63500.0
2012-06-07 13:35:00,32.32,32.32,32.29,32.29,17500.0,22.511,22.511,22.4901,22.4901,17500.0
2012-06-07 13:40:00,32.29,32.31,32.28,32.29,17900.0,22.4901,22.5041,22.4832,22.4901,17900.0
2012-06-07 13:45:00,32.29,32.33,32.29,32.32,16900.0,22.4901,22.518,22.4901,22.511,16900.0
2012-06-07 13:50:00,32.32,32.33,32.29,32.3,24000.0,22.511,22.518,22.4901,22.4971,24000.0
2012-06-07 13:55:00,32.3,32.36,32.29,32.35,55700.0,22.4971,22.5389,22.4901,22.5319,55700.0
2012-06-07 14:00:00,32.34,32.36,32.31,32.32,29400.0,22.525,22.5389,22.5041,22.511,29400.0
2012-06-07 14:05:00,32.31,32.32,32.3,32.3,32400.0,22.5041,22.511,22.4971,22.4971,32400.0
2012-06-07 14:10:00,32.3,32.34,32.3,32.34,38000.0,22.4971,22.525,22.4971,22.525,38000.0
2012-06-07 14:15:00,32.34,32.37,32.33,32.33,47400.0,22.525,22.5459,22.518,22.518,47400.0
2012-06-07 14:20:00,32.34,32.35,32.32,32.33,31200.0,22.525,22.5319,22.511,22.518,31200.0
2012-06-07 14:25:00,32.34,32.34,32.32,32.32,11600.0,22.525,22.525,22.511,22.511,11600.0
2012-06-07 14:30:00,32.32,32.33,32.3,32.31,33700.0,22.511,22.518,22.4971,22.5041,33700.0
2012-06-07 14:35:00,32.31,32.34,32.3,32.33,42500.0,22.5041,22.525,22.4971,22.518,42500.0
2012-06-07 14:40:00,32.34,32.37,32.33,32.34,87900.0,22.525,22.5459,22.518,22.525,87900.0
2012-06-07 14:45:00,32.34,32.36,32.34,32.36,58600.0,22.525,22.5389,22.525,22.5389,58600.0
2012-06-07 14:50:00,32.35,32.36,32.35,32.35,24800.0,22.5319,22.5389,22.5319,22.5319,24800.0
2012-06-07 14:55:00,32.36,32.37,32.35,32.37,71600.0,22.5389,22.5459,22.5319,22.5459,71600.0
2012-06-07 15:00:00,32.36,32.4,32.36,32.39,134500.0,22.5389,22.5667,22.5389,22.5598,134500.0
2012-06-07 15:05:00,32.39,32.4,32.35,32.36,68400.0,22.5598,22.5667,22.5319,22.5389,68400.0
2012-06-07 15:10:00,32.36,32.4,32.36,32.4,32200.0,22.5389,22.5667,22.5389,22.5667,32200.0
2012-06-07 15:15:00,32.39,32.4,32.28,32.29,68900.0,22.5598,22.5667,22.4832,22.4901,68900.0
2012-06-07 15:20:00,32.29,32.31,32.27,32.3,66200.0,22.4901,22.5041,22.4762,22.4971,66200.0
2012-06-07 15:25:00,32.3,32.31,32.24,32.25,108900.0,22.4971,22.5041,22.4553,22.4623,108900.0
2012-06-07 15:30:00,32.25,32.26,32.17,32.18,143100.0,22.4623,22.4692,22.4065,22.4135,143100.0
2012-06-07 15:35:00,32.18,32.21,32.14,32.14,102100.0,22.4135,22.4344,22.3857,22.3857,102100.0
2012-06-07 15:40:00,32.14,32.2,32.14,32.19,120400.0,22.3857,22.4274,22.3857,22.4205,120400.0
2012-06-07 15:45:00,32.19,32.2,32.16,32.19,138200.0,22.4205,22.4274,22.3996,22.4205,138200.0
2012-06-07 15:50:00,32.18,32.19,32.13,32.16,194300.0,22.4135,22.4205,22.3787,22.3996,194300.0
2012-06-07 15:55:00,32.16,32.23,32.13,32.15,682600.0,22.3996,22.4483,22.3787,22.3926,682600.0
2012-06-08 09:30:00,32.1,32.1,31.88,31.96,88300.0,22.3578,22.3578,22.2046,22.2603,88300.0
2012-06-08 09:35:00,31.95,32.13,31.95,32.03,42400.0,22.2533,22.3787,22.2533,22.309,42400.0
2012-06-08 09:40:00,32.04,32.04,31.96,31.99,26600.0,22.316,22.316,22.2603,22.2812,26600.0
2012-06-08 09:45:00,32.0,32.0,31.95,31.99,27000.0,22.2881,22.2881,22.2533,22.2812,27000.0
2012-06-08 09:50:00,31.99,32.01,31.97,32.01,35900.0,22.2812,22.2951,22.2672,22.2951,35900.0
2012-06-08 09:55:00,32.01,32.02,31.91,31.93,36700.0,22.2951,22.3021,22.2255,22.2394,36700.0
2012-06-08 10:00:00,31.93,31.95,31.89,31.94,58100.0,22.2394,22.2533,22.2115,22.2464,58100.0
2012-06-08 10:05:00,31.94,31.98,31.94,31.97,33800.0,22.2464,22.2742,22.2464,22.2672,33800.0
2012-06-08 10:10:00,31.98,32.0,31.95,31.96,39400.0,22.2742,22.2881,22.2533,22.2603,39400.0
2012-06-08 10:15:00,31.96,32.0,31.96,31.98,282500.0,22.2603,22.2881,22.2603,22.2742,282500.0
2012-06-08 10:20:00,31.97,31.98,31.94,31.95,30500.0,22.2672,22.2742,22.2464,22.2533,30500.0
2012-06-08 10:25:00,31.95,31.98,31.94,31.97,29900.0,22.2533,22.2742,22.2464,22.2672,29900.0
2012-06-08 10:30:00,31.97,31.98,31.94,31.98,25700.0,22.2672,22.2742,22.2464,22.2742,25700.0
2012-06-08 10:35:00,31.98,31.99,31.97,31.97,34100.0,22.2742,22.2812,22.2672,22.2672,34100.0
2012-06-08 10:40:00,31.97,31.99,31.95,31.96,31300.0,22.2672,22.2812,22.2533,22.2603,31300.0
2012-06-08 10:45:00,31.97,32.0,31.96,31.99,45300.0,22.2672,22.2881,22.2603,22.2812,45300.0
2012-06-08 10:50:00,31.98,31.99,31.95,31.95,3400.0,22.2742,22.2812,22.2533,22.2533,3400.0
2012-06-08 10:55:00,31.95,32.01,31.95,31.99,38200.0,22.2533,22.2951,22.2533,22.2812,38200.0
2012-06-08 11:00:00,32.0,32.0,31.96,31.98,46200.0,22.2881,22.2881,22.2603,22.2742,46200.0
2012-06-08 11:05:00,31.98,31.98,31.93,31.93,31500.0,22.2742,22.2742,22.2394,22.2394,31500.0
2012-06-08 11:10:00,31.93,31.95,31.88,31.88,53400.0,22.2394,22.2533,22.2046,22.2046,53400.0
2012-06-08 11:15:00,31.88,31.92,31.88,31.88,37900.0,22.2046,22.2324,22.2046,22.2046,37900.0
2012-06-08 11:20:00,31.88,31.92,31.85,31.88,40700.0,22.2046,22.2324,22.1837,22.2046,40700.0
2012-06-08 11:25:00,31.89,31.89,31.85,31.85,26900.0,22.2115,22.2115,22.1837,22.1837,26900.0
2012-06-08 11:30:00,31.85,31.92,31.85,31.89,39400.0,22.1837,22.2324,22.1837,22.2115,39400.0
2012-06-08 11:35:00,31.89,31.91,31.88,31.9,17000.0,22.2115,22.2255,22.2046,22.2185,17000.0
2012-06-08 11:40:00,31.91,31.92,31.9,31.91,9800.0,22.2255,22.2324,22.2185,22.2255,9800.0
2012-06-08 11:45:00,31.91,31.91,31.86,31.86,74500.0,22.2255,22.2255,22.1906,22.1906,74500.0
2012-06-08 11:50:00,31.87,31.87,31.86,31.86,21200.0,22.1976,22.1976,22.1906,22.1906,21200.0
2012-06-08 11:55:00,31.87,31.87,31.82,31.84,27600.0,22.1976,22.1976,22.1628,22.1767,27600.0
2012-06-08 12:00:00,31.84,31.86,31.83,31.86,22500.0,22.1767,22.1906,22.1697,22.1906,22500.0
2012-06-08 12:05:00,31.85,31.88,31.83,31.84,41200.0,22.1837,22.2046,22.1697,22.1767,41200.0
2012-06-08 12:10:00,31.84,31.85,31.82,31.84,21400.0,22.1767,22.1837,22.1628,22.1767,21400.0
2012-06-08 12:15:00,31.84,31.85,31.82,31.85,16400.0,22.1767,22.1837,22.1628,22.1837,16400.0
2012-06-08 12:20:00,31.85,31.86,31.82,31.83,10300.0,22.1837,22.1906,22.1628,22.1697,10300.0
2012-06-08 12:25:00,31.84,31.87,31.84,31.87,15400.0,22.1767,22.1976,22.1767,22.1976,15400.0
2012-06-08 12:30:00,31.87,31.91,31.86,31.89,61500.0,22.1976,22.2255,22.1906,22.2115,61500.0
2012-06-08 12:35:00,31.88,31.89,31.86,31.86,40200.0,22.2046,22.2115,22.1906,22.1906,40200.0
2012-06-08 12:40:00,31.86,31.87,31.84,31.86,29200.0,22.1906,22.1976,22.1767,22.1906,29200.0
2012-06-08 12:45:00,31.86,31.88,31.84,31.86,35200.0,22.1906,22.2046,22.1767,22.1906,35200.0
2012-06-08 12:50:00,31.86,31.89,31.86,31.88,40900.0,22.1906,22.2115,22.1906,22.2046,40900.0
2012-06-08 12:55:00,31.88,31.89,31.87,31.89,17000.0,22.2046,22.2115,22.1976,22.2115,17000.0
2012-06-08 13:00:00,31.89,31.91,31.88,31.91,36900.0,22.2115,22.2255,22.2046,22.2255,36900.0
2012-06-08 13:05:00,31.91,31.93,31.89,31.92,32600.0,22.2255,22.2394,22.2115,22.2324,32600.0
2012-06-08 13:10:00,31.93,31.94,31.91,31.93,25600.0,22.2394,22.2464,22.2255,22.2394,25600.0
2012-06-08 13:15:00,31.93,31.93,31.86,31.86,34000.0,22.2394,22.2394,22.1906,22.1906,34000.0
2012-06-08 13:20:00,31.86,31.89,31.86,31.87,18800.0,22.1906,22.2115,22.1906,22.1976,18800.0
2012-06-08 13:25:00,31.87,31.87,31.81,31.82,23800.0,22.1976,22.1976,22.1558,22.1628,23800.0
2012-06-08 13:30:00,31.82,31.82,31.79,31.81,27300.0,22.1628,22.1628,22.1419,22.1558,27300.0
2012-06-08 13:35:00,31.81,31.86,31.81,31.86,29400.0,22.1558,22.1906,22.1558,22.1906,29400.0
2012-06-08 13:40:00,31.86,31.86,31.83,31.85,36200.0,22.1906,22.1906,22.1697,22.1837,36200.0
2012-06-08 13:45:00,31.85,31.85,31.84,31.84,6800.0,22.1837,22.1837,22.1767,22.1767,6800.0
2012-06-08 13:50:00,31.85,31.85,31.82,31.83,42000.0,22.1837,22.1837,22.1628,22.1697,42000.0
2012-06-08 13:55:00,31.84,31.85,31.81,31.81,44700.0,22.1767,22.1837,22.1558,22.1558,44700.0
2012-06-08 14:00:00,31.82,31.82,31.8,31.8,30000.0,22.1628,22.1628,22.1488,22.1488,30000.0
2012-06-08 14:05:00,31.8,31.82,31.79,31.81,46700.0,22.1488,22.1628,22.1419,22.1558,46700.0
2012-06-08 14:10:00,31.81,31.83,31.81,31.83,27800.0,22.1558,22.1697,22.1558,22.1697,27800.0
2012-06-08 14:15:00,31.83,31.84,31.78,31.78,56400.0,22.1697,22.1767,22.1349,22.1349,56400.0
2012-06-08 14:20:00,31.79,31.81,31.78,31.8,41000.0,22.1419,22.1558,22.1349,22.1488,41000.0
2012-06-08 14:25:00,31.8,31.81,31.8,31.81,12300.0,22.1488,22.1558,22.1488,22.1558,12300.0
2012-06-08 14:30:00,31.8,31.82,31.78,31.79,100600.0,22.1488,22.1628,22.1349,22.1419,100600.0
2012-06-08 14:35:00,31.8,31.82,31.79,31.82,52300.0,22.1488,22.1628,22.1419,22.1628,52300.0
2012-06-08 14:40:00,31.82,31.82,31.81,31.82,19500.0,22.1628,22.1628,22.1558,22.1628,19500.0
2012-06-08 14:45:00,31.82,31.82,31.81,31.82,13600.0,22.1628,22.1628,22.1558,22.1628,13600.0
2012-06-08 14:50:00,31.82,31.82,31.81,31.82,24500.0,22.1628,22.1628,22.1558,22.1628,24500.0
2012-06-08 14:55:00,31.82,31.82,31.79,31.79,39200.0,22.1628,22.1628,22.1419,22.1419,39200.0
2012-06-08 15:00:00,31.8,31.8,31.77,31.78,52900.0,22.1488,22.1488,22.1279,22.1349,52900.0
2012-06-08 15:05:00,31.79,31.79,31.78,31.78,18400.0,22.1419,22.1419,22.1349,22.1349,18400.0
2012-06-08 15:10:00,31.78,31.81,31.78,31.8,79500.0,22.1349,22.1558,22.1349,22.1488,79500.0
2012-06-08 15:15:00,31.79,31.81,31.76,31.77,43500.0,22.1419,22.1558,22.121,22.1279,43500.0
2012-06-08 15:20:00,31.77,31.78,31.72,31.73,56300.0,22.1279,22.1349,22.0931,22.1001,56300.0
2012-06-08 15:25:00,31.73,31.76,31.73,31.74,43100.0,22.1001,22.121,22.1001,22.1071,43100.0
2012-06-08 15:30:00,31.75,31.77,31.72,31.74,82600.0,22.114,22.1279,22.0931,22.1071,82600.0
2012-06-08 15:35:00,31.74,31.75,31.74,31.75,36300.0,22.1071,22.114,22.1071,22.114,36300.0
2012-06-08 15:40:00,31.75,31.78,31.74,31.78,98200.0,22.114,22.1349,22.1071,22.1349,98200.0
2012-06-08 15:45:00,31.78,31.87,31.78,31.86,182800.0,22.1349,22.1976,22.1349,22.1906,182800.0
2012-06-08 15:50:00,31.86,31.86,31.81,31.83,118400.0,22.1906,22.1906,22.1558,22.1697,118400.0
2012-06-08 15:55:00,31.84,31.85,31.8,31.85,219500.0,22.1767,22.1837,22.1488,22.1837,219500.0
2012-06-11 09:30:00,32.06,32.15,31.91,32.01,71100.0,22.3299,22.3926,22.2255,22.2951,71100.0
2012-06-11 09:35:00,32.01,32.07,31.95,32.0,107800.0,22.2951,22.3369,22.2533,22.2881,107800.0
2012-06-11 09:40:00,32.0,32.03,31.95,31.96,39900.0,22.2881,22.309,22.2533,22.2603,39900.0
2012-06-11 09:45:00,31.95,32.02,31.93,32.01,28500.0,22.2533,22.3021,22.2394,22.2951,28500.0
2012-06-11 09:50:00,32.0,32.02,31.99,32.01,40800.0,22.2881,22.3021,22.2812,22.2951,40800.0
2012-06-11 09:55:00,32.01,32.02,31.95,31.96,40800.0,22.2951,22.3021,22.2533,22.2603,40800.0
2012-06-11 10:00:00,31.96,32.02,31.92,31.97,34400.0,22.2603,22.3021,22.2324,22.2672,34400.0
2012-06-11 10:05:00,31.97,31.99,31.95,31.95,38900.0,22.2672,22.2812,22.2533,22.2533,38900.0
2012-06-11 10:10:00,31.95,31.96,31.93,31.94,25300.0,22.2533,22.2603,22.2394,22.2464,25300.0
2012-06-11 10:15:00,31.95,31.99,31.9,31.9,25900.0,22.2533,22.2812,22.2185,22.2185,25900.0
2012-06-11 10:20:00,31.89,31.94,31.86,31.88,33400.0,22.2115,22.2464,22.1906,22.2046,33400.0
2012-06-11 10:25:00,31.88,31.92,31.88,31.92,12600.0,22.2046,22.2324,22.2046,22.2324,12600.0
2012-06-11 10:30:00,31.93,32.01,31.91,32.01,42200.0,22.2394,22.2951,22.2255,22.2951,42200.0
2012-06-11 10:35:00,32.01,32.04,32.01,32.04,29900.0,22.2951,22.316,22.2951,22.316,29900.0
2012-06-11 10:40:00,32.02,32.02,31.94,31.95,21900.0,22.3021,22.3021,22.2464,22.2533,21900.0
2012-06-11 10:45:00,31.95,31.96,31.92,31.93,16300.0,22.2533,22.2603,22.2324,22.2394,16300.0
2012-06-11 10:50:00,31.94,31.94,31.9,31.9,19100.0,22.2464,22.2464,22.2185,22.2185,19100.0
2012-06-11 10:55:00,31.9,31.93,31.88,31.92,19100.0,22.2185,22.2394,22.2046,22.2324,19100.0
2012-06-11 11:00:00,31.91,31.92,31.85,31.88,36200.0,22.2255,22.2324,22.1837,22.2046,36200.0
2012-06-11 11:05:00,31.88,31.9,31.87,31.89,17300.0,22.2046,22.2185,22.1976,22.2115,17300.0
2012-06-11 11:10:00,31.89,31.89,31.83,31.85,21600.0,22.2115,22.2115,22.1697,22.1837,21600.0
2012-06-11 11:15:00,31.84,31.85,31.8,31.8,33900.0,22.1767,22.1837,22.1488,22.1488,33900.0
2012-06-11 11:20:00,31.8,31.81,31.78,31.79,20600.0,22.1488,22.1558,22.1349,22.1419,20600.0
2012-06-11 11:25:00,31.79,31.81,31.78,31.79,18000.0,22.1419,22.1558,22.1349,22.1419,18000.0
2012-06-11 11:30:00,31.79,31.83,31.79,31.81,23500.0,22.1419,22.1697,22.1419,22.1558,23500.0
2012-06-11 11:35:00,31.81,31.9,31.81,31.9,36900.0,22.1558,22.2185,22.1558,22.2185,36900.0
2012-06-11 11:40:00,31.9,31.91,31.88,31.88,28200.0,22.2185,22.2255,22.2046,22.2046,28200.0
2012-06-11 11:45:00,31.88,31.9,31.86,31.87,31100.0,22.2046,22.2185,22.1906,22.1976,31100.0
2012-06-11 11:50:00,31.86,31.87,31.84,31.85,27800.0,22.1906,22.1976,22.1767,22.1837,27800.0
2012-06-11 11:55:00,31.85,31.9,31.84,31.87,30100.0,22.1837,22.2185,22.1767,22.1976,30100.0
2012-06-11 12:00:00,31.87,31.89,31.85,31.89,21700.0,22.1976,22.2115,22.1837,22.2115,21700.0
2012-06-11 12:05:00,31.89,31.94,31.87,31.88,45400.0,22.2115,22.2464,22.1976,22.2046,45400.0
2012-06-11 12:10:00,31.88,31.9,31.86,31.87,34600.0,22.2046,22.2185,22.1906,22.1976,34600.0
2012-06-11 12:15:00,31.87,31.89,31.85,31.87,30100.0,22.1976,22.2115,22.1837,22.1976,30100.0
2012-06-11 12:20:00,31.88,31.91,31.88,31.9,19900.0,22.2046,22.2255,22.2046,22.2185,19900.0
2012-06-11 12:25:00,31.9,31.92,31.9,31.92,28500.0,22.2185,22.2324,22.2185,22.2324,28500.0
2012-06-11 12:30:00,31.91,31.97,31.91,31.97,27300.0,22.2255,22.2672,22.2255,22.2672,27300.0
2012-06-11 12:35:00,31.97,32.0,31.96,32.0,27500.0,22.2672,22.2881,22.2603,22.2881,27500.0
2012-06-11 12:40:00,32.0,32.01,31.99,31.99,15800.0,22.2881,22.2951,22.2812,22.2812,15800.0
2012-06-11 12:45:00,32.0,32.01,31.98,31.98,17600.0,22.2881,22.2951,22.2742,22.2742,17600.0
2012-06-11 12:50:00,31.98,31.98,31.93,31.94,17600.0,22.2742,22.2742,22.2394,22.2464,17600.0
2012-06-11 12:55:00,31.93,31.94,31.91,31.91,10800.0,22.2394,22.2464,22.2255,22.2255,10800.0
2012-06-11 13:00:00,31.91,31.95,31.89,31.95,52200.0,22.2255,22.2533,22.2115,22.2533,52200.0
2012-06-11 13:05:00,31.95,31.98,31.95,31.96,41600.0,22.2533,22.2742,22.2533,22.2603,41600.0
2012-06-11 13:10:00,31.96,31.99,31.96,31.99,28200.0,22.2603,22.2812,22.2603,22.2812,28200.0
2012-06-11 13:15:00,31.98,32.0,31.96,31.99,39300.0,22.2742,22.2881,22.2603,22.2812,39300.0
2012-06-11 13:20:00,31.99,31.99,31.97,31.97,16500.0,22.2812,22.2812,22.2672,22.2672,16500.0
2012-06-11 13:25:00,31.96,31.97,31.96,31.97,13300.0,22.2603,22.2672,22.2603,22.2672,13300.0
2012-06-11 13:30:00,31.97,31.97,31.9,31.9,50600.0,22.2672,22.2672,22.2185,22.2185,50600.0
2012-06-11 13:35:00,31.91,31.93,31.9,31.9,27800.0,22.2255,22.2394,22.2185,22.2185,27800.0
2012-06-11 13:40:00,31.9,31.9,31.88,31.89,21900.0,22.2185,22.2185,22.2046,22.2115,21900.0
2012-06-11 13:45:00,31.89,31.9,31.88,31.89,17900.0,22.2115,22.2185,22.2046,22.2115,17900.0
2012-06-11 13:50:00,31.89,31.91,31.89,31.9,25200.0,22.2115,22.2255,22.2115,22.2185,25200.0
2012-06-11 13:55:00,31.9,31.9,31.88,31.9,13500.0,22.2185,22.2185,22.2046,22.2185,13500.0
2012-06-11 14:00:00,31.89,31.89,31.82,31.82,64100.0,22.2115,22.2115,22.1628,22.1628,64100.0
2012-06-11 14:05:00,31.82,31.85,31.82,31.85,21300.0,22.1628,22.1837,22.1628,22.1837,21300.0
2012-06-11 14:10:00,31.84,31.86,31.83,31.86,63200.0,22.1767,22.1906,22.1697,22.1906,63200.0
2012-06-11 14:15:00,31.85,31.87,31.84,31.84,34900.0,22.1837,22.1976,22.1767,22.1767,34900.0
2012-06-11 14:20:00,31.83,31.83,31.81,31.81,20500.0,22.1697,22.1697,22.1558,22.1558,20500.0
2012-06-11 14:25:00,31.81,31.83,31.79,31.81,56800.0,22.1558,22.1697,22.1419,22.1558,56800.0
2012-06-11 14:30:00,31.81,31.84,31.8,31.84,32500.0,22.1558,22.1767,22.1488,22.1767,32500.0
2012-06-11 14:35:00,31.83,31.85,31.83,31.84,23400.0,22.1697,22.1837,22.1697,22.1767,23400.0
2012-06-11 14:40:00,31.85,31.87,31.84,31.86,31100.0,22.1837,22.1976,22.1767,22.1906,31100.0
2012-06-11 14:45:00,31.86,31.87,31.84,31.85,35100.0,22.1906,22.1976,22.1767,22.1837,35100.0
2012-06-11 14:50:00,31.84,31.85,31.83,31.83,22700.0,22.1767,22.1837,22.1697,22.1697,22700.0
2012-06-11 14:55:00,31.84,31.85,31.82,31.83,56800.0,22.1767,22.1837,22.1628,22.1697,56800.0
2012-06-11 15:00:00,31.82,31.84,31.82,31.82,55700.0,22.1628,22.1767,22.1628,22.1628,55700.0
2012-06-11 15:05:00,31.83,31.84,31.82,31.82,68300.0,22.1697,22.1767,22.1628,22.1628,68300.0
2012-06-11 15:10:00,31.83,31.83,31.81,31.83,41900.0,22.1697,22.1697,22.1558,22.1697,41900.0
2012-06-11 15:15:00,31.83,31.84,31.78,31.83,78100.0,22.1697,22.1767,22.1349,22.1697,78100.0
2012-06-11 15:20:00,31.82,31.85,31.82,31.83,55800.0,22.1628,22.1837,22.1628,22.1697,55800.0
2012-06-11 15:25:00,31.83,31.84,31.8,31.83,45500.0,22.1697,22.1767,22.1488,22.1697,45500.0
2012-06-11 15:30:00,31.83,31.88,31.83,31.85,64400.0,22.1697,22.2046,22.1697,22.1837,64400.0
2012-06-11 15:35:00,31.85,31.9,31.84,31.89,61800.0,22.1837,22.2185,22.1767,22.2115,61800.0
2012-06-11 15:40:00,31.9,31.94,31.87,31.89,64300.0,22.2185,22.2464,22.1976,22.2115,64300.0
2012-06-11 15:45:00,31.88,31.88,31.79,31.79,75900.0,22.2046,22.2046,22.1419,22.1419,75900.0
2012-06-11 15:50:00,31.78,31.8,31.71,31.72,126800.0,22.1349,22.1488,22.0862,22.0931,126800.0
2012-06-11 15:55:00,31.72,31.72,31.67,31.69,207900.0,22.0931,22.0931,22.0583,22.0722,207900.0
2012-06-12 09:30:00,31.82,31.9,31.74,31.88,53500.0,22.1628,22.2185,22.1071,22.2046,53500.0
2012-06-12 09:35:00,31.9,32.06,31.87,32.05,129900.0,22.2185,22.3299,22.1976,22.323,129900.0
2012-06-12 09:40:00,32.05,32.13,32.05,32.1,75500.0,22.323,22.3787,22.323,22.3578,75500.0
2012-06-12 09:45:00,32.09,32.11,32.03,32.11,39600.0,22.3508,22.3648,22.309,22.3648,39600.0
2012-06-12 09:50:00,32.1,32.13,32.07,32.08,42900.0,22.3578,22.3787,22.3369,22.3439,42900.0
2012-06-12 09:55:00,32.08,32.12,32.06,32.06,12100.0,22.3439,22.3717,22.3299,22.3299,12100.0
2012-06-12 10:00:00,32.08,32.16,32.02,32.02,43700.0,22.3439,22.3996,22.3021,22.3021,43700.0
2012-06-12 10:05:00,32.02,32.04,31.93,31.96,29300.0,22.3021,22.316,22.2394,22.2603,29300.0
2012-06-12 10:10:00,31.96,31.99,31.91,31.92,34300.0,22.2603,22.2812,22.2255,22.2324,34300.0
2012-06-12 10:15:00,31.92,32.0,31.92,31.97,29400.0,22.2324,22.2881,22.2324,22.2672,29400.0
2012-06-12 10:20:00,31.97,31.99,31.93,31.95,28700.0,22.2672,22.2812,22.2394,22.2533,28700.0
2012-06-12 10:25:00,31.95,31.96,31.92,31.93,25700.0,22.2533,22.2603,22.2324,22.2394,25700.0
2012-06-12 10:30:00,31.92,31.92,31.88,31.92,18600.0,22.2324,22.2324,22.2046,22.2324,18600.0
2012-06-12 10:35:00,31.91,31.93,31.85,31.85,40200.0,22.2255,22.2394,22.1837,22.1837,40200.0
2012-06-12 10:40:00,31.85,31.92,31.85,31.87,49600.0,22.1837,22.2324,22.1837,22.1976,49600.0
2012-06-12 10:45:00,31.86,31.88,31.83,31.87,70200.0,22.1906,22.2046,22.1697,22.1976,70200.0
2012-06-12 10:50:00,31.87,31.88,31.8,31.8,41500.0,22.1976,22.2046,22.1488,22.1488,41500.0
2012-06-12 10:55:00,31.81,31.81,31.77,31.78,45000.0,22.1558,22.1558,22.1279,22.1349,45000.0
2012-06-12 11:00:00,31.78,31.83,31.78,31.82,41100.0,22.1349,22.1697,22.1349,22.1628,41100.0
2012-06-12 11:05:00,31.82,31.82,31.8,31.81,49200.0,22.1628,22.1628,22.1488,22.1558,49200.0
2012-06-12 11:10:00,31.81,31.83,31.81,31.82,109500.0,22.1558,22.1697,22.1558,22.1628,109500.0
2012-06-12 11:15:00,31.82,31.82,31.81,31.82,29300.0,22.1628,22.1628,22.1558,22.1628,29300.0
2012-06-12 11:20:00,31.82,31.83,31.81,31.83,87500.0,22.1628,22.1697,22.1558,22.1697,87500.0
2012-06-12 11:25:00,31.83,31.83,31.79,31.79,42400.0,22.1697,22.1697,22.1419,22.1419,42400.0
2012-06-12 11:30:00,31.8,31.84,31.8,31.82,48600.0,22.1488,22.1767,22.1488,22.1628,48600.0
2012-06-12 11:35:00,31.81,31.82,31.78,31.82,40000.0,22.1558,22.1628,22.1349,22.1628,40000.0
2012-06-12 11:40:00,31.82,31.82,31.79,31.8,23700.0,22.1628,22.1628,22.1419,22.1488,23700.0
2012-06-12 11:45:00,31.8,31.81,31.78,31.79,23400.0,22.1488,22.1558,22.1349,22.1419,23400.0
2012-06-12 11:50:00,31.79,31.81,31.75,31.75,15800.0,22.1419,22.1558,22.114,22.114,15800.0
2012-06-12 11:55:00,31.76,31.76,31.74,31.76,25000.0,22.121,22.121,22.1071,22.121,25000.0
2012-06-12 12:00:00,31.76,31.81,31.76,31.79,15000.0,22.121,22.1558,22.121,22.1419,15000.0
2012-06-12 12:05:00,31.79,31.79,31.74,31.75,32900.0,22.1419,22.1419,22.1071,22.114,32900.0
2012-06-12 12:10:00,31.75,31.75,31.72,31.75,20800.0,22.114,22.114,22.0931,22.114,20800.0
2012-06-12 12:15:00,31.75,31.76,31.73,31.74,13900.0,22.114,22.121,22.1001,22.1071,13900.0
2012-06-12 12:20:00,31.74,31.74,31.7,31.74,18800.0,22.1071,22.1071,22.0792,22.1071,18800.0
2012-06-12 12:25:00,31.74,31.77,31.73,31.76,14600.0,22.1071,22.1279,22.1001,22.121,14600.0
2012-06-12 12:30:00,31.74,31.76,31.74,31.75,28200.0,22.1071,22.121,22.1071,22.114,28200.0
2012-06-12 12:35:00,31.75,31.75,31.74,31.74,12200.0,22.114,22.114,22.1071,22.1071,12200.0
2012-06-12 12:40:00,31.75,31.75,31.73,31.74,34500.0,22.114,22.114,22.1001,22.1071,34500.0
2012-06-12 12:45:00,31.74,31.75,31.73,31.74,42900.0,22.1071,22.114,22.1001,22.1071,42900.0
2012-06-12 12:50:00,31.74,31.75,31.71,31.74,24300.0,22.1071,22.114,22.0862,22.1071,24300.0
2012-06-12 12:55:00,31.74,31.74,31.72,31.73,17500.0,22.1071,22.1071,22.0931,22.1001,17500.0
2012-06-12 13:00:00,31.73,31.73,31.7,31.7,21300.0,22.1001,22.1001,22.0792,22.0792,21300.0
2012-06-12 13:05:00,31.71,31.72,31.67,31.7,54300.0,22.0862,22.0931,22.0583,22.0792,54300.0
2012-06-12 13:10:00,31.7,31.81,31.7,31.78,202500.0,22.0792,22.1558,22.0792,22.1349,202500.0
2012-06-12 13:15:00,31.79,31.85,31.79,31.85,26600.0,22.1419,22.1837,22.1419,22.1837,26600.0
2012-06-12 13:20:00,31.85,31.86,31.81,31.83,31700.0,22.1837,22.1906,22.1558,22.1697,31700.0
2012-06-12 13:25:00,31.84,31.85,31.79,31.8,44000.0,22.1767,22.1837,22.1419,22.1488,44000.0
2012-06-12 13:30:00,31.8,31.84,31.8,31.81,33700.0,22.1488,22.1767,22.1488,22.1558,33700.0
2012-06-12 13:35:00,31.81,31.86,31.8,31.85,23800.0,22.1558,22.1906,22.1488,22.1837,23800.0
2012-06-12 13:40:00,31.85,31.87,31.82,31.85,326500.0,22.1837,22.1976,22.1628,22.1837,326500.0
2012-06-12 13:45:00,31.85,31.87,31.82,31.86,41700.0,22.1837,22.1976,22.1628,22.1906,41700.0
2012-06-12 13:50:00,31.86,31.89,31.85,31.86,26200.0,22.1906,22.2115,22.1837,22.1906,26200.0
2012-06-12 13:55:00,31.88,31.88,31.83,31.86,26300.0,22.2046,22.2046,22.1697,22.1906,26300.0
2012-06-12 14:00:00,31.86,31.91,31.85,31.91,36800.0,22.1906,22.2255,22.1837,22.2255,36800.0
2012-06-12 14:05:00,31.91,31.92,31.89,31.91,19500.0,22.2255,22.2324,22.2115,22.2255,19500.0
2012-06-12 14:10:00,31.91,31.93,31.88,31.92,55900.0,22.2255,22.2394,22.2046,22.2324,55900.0
2012-06-12 14:15:00,31.93,31.95,31.9,31.94,25100.0,22.2394,22.2533,22.2185,22.2464,25100.0
2012-06-12 14:20:00,31.95,31.97,31.93,31.96,33400.0,22.2533,22.2672,22.2394,22.2603,33400.0
2012-06-12 14:25:00,31.96,31.98,31.93,31.93,16000.0,22.2603,22.2742,22.2394,22.2394,16000.0
2012-06-12 14:30:00,31.94,31.99,31.93,31.99,30400.0,22.2464,22.2812,22.2394,22.2812,30400.0
2012-06-12 14:35:00,31.99,32.0,31.97,31.99,18800.0,22.2812,22.2881,22.2672,22.2812,18800.0
2012-06-12 14:40:00,31.99,32.0,31.97,31.98,21600.0,22.2812,22.2881,22.2672,22.2742,21600.0
2012-06-12 14:45:00,31.98,32.0,31.98,32.0,22900.0,22.2742,22.2881,22.2742,22.2881,22900.0
2012-06-12 14:50:00,32.0,32.0,31.94,31.96,40800.0,22.2881,22.2881,22.2464,22.2603,40800.0
2012-06-12 14:55:00,31.95,31.98,31.94,31.98,28700.0,22.2533,22.2742,22.2464,22.2742,28700.0
2012-06-12 15:00:00,31.98,31.99,31.93,31.93,89900.0,22.2742,22.2812,22.2394,22.2394,89900.0
2012-06-12 15:05:00,31.94,31.98,31.93,31.97,75500.0,22.2464,22.2742,22.2394,22.2672,75500.0
2012-06-12 15:10:00,31.98,31.99,31.95,31.96,62200.0,22.2742,22.2812,22.2533,22.2603,62200.0
2012-06-12 15:15:00,31.97,31.99,31.93,31.93,56100.0,22.2672,22.2812,22.2394,22.2394,56100.0
2012-06-12 15:20:00,31.93,32.0,31.92,32.0,106900.0,22.2394,22.2881,22.2324,22.2881,106900.0
2012-06-12 15:25:00,32.0,32.07,32.0,32.06,78800.0,22.2881,22.3369,22.2881,22.3299,78800.0
2012-06-12 15:30:00,32.06,32.07,32.02,32.03,57000.0,22.3299,22.3369,22.3021,22.309,57000.0
2012-06-12 15:35:00,32.02,32.05,32.02,32.02,46100.0,22.3021,22.323,22.3021,22.3021,46100.0
2012-06-12 15:40:00,32.02,32.1,32.0,32.07,189600.0,22.3021,22.3578,22.2881,22.3369,189600.0
2012-06-12 15:45:00,32.07,32.08,31.98,31.99,200300.0,22.3369,22.3439,22.2742,22.2812,200300.0
2012-06-12 15:50:00,32.0,32.03,31.99,32.0,261700.0,22.2881,22.309,22.2812,22.2881,261700.0
2012-06-12 15:55:00,32.0,32.01,31.92,31.94,392000.0,22.2881,22.2951,22.2324,22.2464,392000.0
2012-06-13 09:30:00,31.81,31.9,31.67,31.74,55700.0,22.1558,22.2185,22.0583,22.1071,55700.0
2012-06-13 09:35:00,31.76,31.81,31.66,31.68,47500.0,22.121,22.1558,22.0513,22.0653,47500.0
2012-06-13 09:40:00,31.68,31.71,31.58,31.58,52700.0,22.0653,22.0862,21.9956,21.9956,52700.0
2012-06-13 09:45:00,31.58,31.65,31.57,31.65,38700.0,21.9956,22.0444,21.9886,22.0444,38700.0
2012-06-13 09:50:00,31.65,31.65,31.59,31.59,58300.0,22.0444,22.0444,22.0026,22.0026,58300.0
2012-06-13 09:55:00,31.58,31.61,31.53,31.59,44400.0,21.9956,22.0165,21.9608,22.0026,44400.0
2012-06-13 10:00:00,31.59,31.69,31.57,31.68,20600.0,22.0026,22.0722,21.9886,22.0653,20600.0
2012-06-13 10:05:00,31.67,31.72,31.67,31.72,13000.0,22.0583,22.0931,22.0583,22.0931,13000.0
2012-06-13 10:10:00,31.72,31.74,31.7,31.71,29200.0,22.0931,22.1071,22.0792,22.0862,29200.0
2012-06-13 10:15:00,31.72,31.72,31.67,31.71,19800.0,22.0931,22.0931,22.0583,22.0862,19800.0
2012-06-13 10:20:00,31.71,31.75,31.71,31.72,19000.0,22.0862,22.114,22.0862,22.0931,19000.0
2012-06-13 10:25:00,31.73,31.73,31.62,31.64,38700.0,22.1001,22.1001,22.0235,22.0374,38700.0
2012-06-13 10:30:00,31.65,31.68,31.64,31.66,51700.0,22.0444,22.0653,22.0374,22.0513,51700.0
2012-06-13 10:35:00,31.66,31.76,31.66,31.72,45200.0,22.0513,22.121,22.0513,22.0931,45200.0
2012-06-13 10:40:00,31.73,31.73,31.68,31.71,29900.0,22.1001,22.1001,22.0653,22.0862,29900.0
2012-06-13 10:45:00,31.71,31.74,31.68,31.68,34400.0,22.0862,22.1071,22.0653,22.0653,34400.0
2012-06-13 10:50:00,31.68,31.76,31.68,31.76,43700.0,22.0653,22.121,22.0653,22.121,43700.0
2012-06-13 10:55:00,31.76,31.76,31.69,31.71,37200.0,22.121,22.121,22.0722,22.0862,37200.0
2012-06-13 11:00:00,31.71,31.71,31.65,31.65,50800.0,22.0862,22.0862,22.0444,22.0444,50800.0
2012-06-13 11:05:00,31.65,31.67,31.61,31.62,29900.0,22.0444,22.0583,22.0165,22.0235,29900.0
2012-06-13 11:10:00,31.62,31.67,31.62,31.66,53200.0,22.0235,22.0583,22.0235,22.0513,53200.0
2012-06-13 11:15:00,31.65,31.65,31.62,31.63,55200.0,22.0444,22.0444,22.0235,22.0304,55200.0
2012-06-13 11:20:00,31.62,31.67,31.62,31.66,21800.0,22.0235,22.0583,22.0235,22.0513,21800.0
2012-06-13 11:25:00,31.66,31.67,31.62,31.63,39700.0,22.0513,22.0583,22.0235,22.0304,39700.0
2012-06-13 11:30:00,31.63,31.67,31.63,31.67,35200.0,22.0304,22.0583,22.0304,22.0583,35200.0
2012-06-13 11:35:00,31.67,31.67,31.64,31.65,39400.0,22.0583,22.0583,22.0374,22.0444,39400.0
2012-06-13 11:40:00,31.66,31.67,31.61,31.63,33400.0,22.0513,22.0583,22.0165,22.0304,33400.0
2012-06-13 11:45:00,31.63,31.63,31.61,31.61,20600.0,22.0304,22.0304,22.0165,22.0165,20600.0
2012-06-13 11:50:00,31.62,31.62,31.57,31.58,29200.0,22.0235,22.0235,21.9886,21.9956,29200.0
2012-06-13 11:55:00,31.58,31.61,31.57,31.6,38400.0,21.9956,22.0165,21.9886,22.0095,38400.0
2012-06-13 12:00:00,31.6,31.63,31.59,31.62,24300.0,22.0095,22.0304,22.0026,22.0235,24300.0
2012-06-13 12:05:00,31.62,31.62,31.57,31.57,53300.0,22.0235,22.0235,21.9886,21.9886,53300.0
2012-06-13 12:10:00,31.56,31.57,31.53,31.56,42600.0,21.9817,21.9886,21.9608,21.9817,42600.0
2012-06-13 12:15:00,31.56,31.57,31.53,31.54,39800.0,21.9817,21.9886,21.9608,21.9678,39800.0
2012-06-13 12:20:00,31.54,31.57,31.54,31.57,29000.0,21.9678,21.9886,21.9678,21.9886,29000.0
2012-06-13 12:25:00,31.57,31.59,31.54,31.54,23500.0,21.9886,22.0026,21.9678,21.9678,23500.0
2012-06-13 12:30:00,31.55,31.58,31.53,31.57,64600.0,21.9747,21.9956,21.9608,21.9886,64600.0
2012-06-13 12:35:00,31.57,31.64,31.57,31.64,29200.0,21.9886,22.0374,21.9886,22.0374,29200.0
2012-06-13 12:40:00,31.63,31.68,31.63,31.66,24400.0,22.0304,22.0653,22.0304,22.0513,24400.0
2012-06-13 12:45:00,31.67,31.69,31.64,31.64,33300.0,22.0583,22.0722,22.0374,22.0374,33300.0
2012-06-13 12:50:00,31.65,31.65,31.59,31.62,25000.0,22.0444,22.0444,22.0026,22.0235,25000.0
2012-06-13 12:55:00,31.62,31.63,31.61,31.63,14800.0,22.0235,22.0304,22.0165,22.0304,14800.0
2012-06-13 13:00:00,31.63,31.66,31.62,31.66,24700.0,22.0304,22.0513,22.0235,22.0513,24700.0
2012-06-13 13:05:00,31.65,31.7,31.65,31.69,21500.0,22.0444,22.0792,22.0444,22.0722,21500.0
2012-06-13 13:10:00,31.69,31.71,31.68,31.71,32700.0,22.0722,22.0862,22.0653,22.0862,32700.0
2012-06-13 13:15:00,31.71,31.72,31.69,31.71,27600.0,22.0862,22.0931,22.0722,22.0862,27600.0
2012-06-13 13:20:00,31.72,31.72,31.68,31.68,17600.0,22.0931,22.0931,22.0653,22.0653,17600.0
2012-06-13 13:25:00,31.68,31.72,31.66,31.72,35800.0,22.0653,22.0931,22.0513,22.0931,35800.0
2012-06-13 13:30:00,31.72,31.74,31.71,31.72,19500.0,22.0931,22.1071,22.0862,22.0931,19500.0
2012-06-13 13:35:00,31.72,31.73,31.71,31.72,17100.0,22.0931,22.1001,22.0862,22.0931,17100.0
2012-06-13 13:40:00,31.72,31.72,31.68,31.69,35600.0,22.0931,22.0931,22.0653,22.0722,35600.0
2012-06-13 13:45:00,31.69,31.7,31.65,31.67,34100.0,22.0722,22.0792,22.0444,22.0583,34100.0
2012-06-13 13:50:00,31.66,31.69,31.66,31.66,17300.0,22.0513,22.0722,22.0513,22.0513,17300.0
2012-06-13 13:55:00,31.66,31.67,31.6,31.61,31500.0,22.0513,22.0583,22.0095,22.0165,31500.0
2012-06-13 14:00:00,31.61,31.64,31.6,31.63,18400.0,22.0165,22.0374,22.0095,22.0304,18400.0
2012-06-13 14:05:00,31.64,31.64,31.6,31.6,19900.0,22.0374,22.0374,22.0095,22.0095,19900.0
2012-06-13 14:10:00,31.6,31.61,31.56,31.58,51600.0,22.0095,22.0165,21.9817,21.9956,51600.0
2012-06-13 14:15:00,31.59,31.6,31.58,31.6,9300.0,22.0026,22.0095,21.9956,22.0095,9300.0
2012-06-13 14:20:00,31.59,31.6,31.56,31.59,34200.0,22.0026,22.0095,21.9817,22.0026,34200.0
2012-06-13 14:25:00,31.6,31.6,31.54,31.54,26900.0,22.0095,22.0095,21.9678,21.9678,26900.0
2012-06-13 14:30:00,31.55,31.56,31.51,31.54,43600.0,21.9747,21.9817,21.9469,21.9678,43600.0
2012-06-13 14:35:00,31.53,31.54,31.5,31.51,31300.0,21.9608,21.9678,21.9399,21.9469,31300.0
2012-06-13 14:40:00,31.51,31.52,31.46,31.47,53100.0,21.9469,21.9538,21.912,21.919,53100.0
2012-06-13 14:45:00,31.47,31.51,31.46,31.51,57700.0,21.919,21.9469,21.912,21.9469,57700.0
2012-06-13 14:50:00,31.5,31.53,31.5,31.52,80900.0,21.9399,21.9608,21.9399,21.9538,80900.0
2012-06-13 14:55:00,31.51,31.53,31.48,31.52,143100.0,21.9469,21.9608,21.926,21.9538,143100.0
2012-06-13 15:00:00,31.52,31.53,31.46,31.47,174100.0,21.9538,21.9608,21.912,21.919,174100.0
2012-06-13 15:05:00,31.48,31.5,31.42,31.46,295000.0,21.926,21.9399,21.8842,21.912,295000.0
2012-06-13 15:10:00,31.45,31.46,31.42,31.43,68800.0,21.9051,21.912,21.8842,21.8911,68800.0
2012-06-13 15:15:00,31.44,31.44,31.33,31.33,87300.0,21.8981,21.8981,21.8215,21.8215,87300.0
2012-06-13 15:20:00,31.33,31.37,31.31,31.37,70900.0,21.8215,21.8493,21.8076,21.8493,70900.0
2012-06-13 15:25:00,31.36,31.36,31.29,31.31,51300.0,21.8424,21.8424,21.7936,21.8076,51300.0
2012-06-13 15:30:00,31.3,31.31,31.27,31.29,114300.0,21.8006,21.8076,21.7797,21.7936,114300.0
2012-06-13 15:35:00,31.29,31.31,31.26,31.27,91900.0,21.7936,21.8076,21.7727,21.7797,91900.0
2012-06-13 15:40:00,31.27,31.27,31.19,31.21,158200.0,21.7797,21.7797,21.724,21.7379,158200.0
2012-06-13 15:45:00,31.21,31.23,31.16,31.18,331500.0,21.7379,21.7518,21.7031,21.717,331500.0
2012-06-13 15:50:00,31.17,31.25,31.17,31.23,205200.0,21.71,21.7658,21.71,21.7518,205200.0
2012-06-13 15:55:00,31.22,31.27,31.21,31.26,296800.0,21.7449,21.7797,21.7379,21.7727,296800.0
2012-06-14 09:30:00,31.32,31.38,31.25,31.34,52900.0,21.8145,21.8563,21.7658,21.8285,52900.0
2012-06-14 09:35:00,31.33,31.46,31.33,31.46,35700.0,21.8215,21.912,21.8215,21.912,35700.0
2012-06-14 09:40:00,31.45,31.51,31.43,31.46,35900.0,21.9051,21.9469,21.8911,21.912,35900.0
2012-06-14 09:45:00,31.47,31.47,31.29,31.29,101500.0,21.919,21.919,21.7936,21.7936,101500.0
2012-06-14 09:50:00,31.29,31.39,31.28,31.39,71700.0,21.7936,21.8633,21.7867,21.8633,71700.0
2012-06-14 09:55:00,31.38,31.44,31.37,31.43,33100.0,21.8563,21.8981,21.8493,21.8911,33100.0
2012-06-14 10:00:00,31.43,31.48,31.4,31.42,55700.0,21.8911,21.926,21.8702,21.8842,55700.0
2012-06-14 10:05:00,31.42,31.46,31.41,31.44,22200.0,21.8842,21.912,21.8772,21.8981,22200.0
2012-06-14 10:10:00,31.45,31.46,31.43,31.43,22700.0,21.9051,21.912,21.8911,21.8911,22700.0
2012-06-14 10:15:00,31.44,31.47,31.43,31.45,29900.0,21.8981,21.919,21.8911,21.9051,29900.0
2012-06-14 10:20:00,31.46,31.46,31.39,31.4,30700.0,21.912,21.912,21.8633,21.8702,30700.0
2012-06-14 10:25:00,31.4,31.42,31.37,31.42,22500.0,21.8702,21.8842,21.8493,21.8842,22500.0
2012-06-14 10:30:00,31.42,31.44,31.38,31.39,48300.0,21.8842,21.8981,21.8563,21.8633,48300.0
2012-06-14 10:35:00,31.39,31.42,31.38,31.38,36900.0,21.8633,21.8842,21.8563,21.8563,36900.0
2012-06-14 10:40:00,31.38,31.41,31.36,31.36,19000.0,21.8563,21.8772,21.8424,21.8424,19000.0
2012-06-14 10:45:00,31.36,31.37,31.3,31.31,41600.0,21.8424,21.8493,21.8006,21.8076,41600.0
2012-06-14 10:50:00,31.32,31.37,31.32,31.36,28000.0,21.8145,21.8493,21.8145,21.8424,28000.0
2012-06-14 10:55:00,31.36,31.38,31.33,31.34,25200.0,21.8424,21.8563,21.8215,21.8285,25200.0
2012-06-14 11:00:00,31.34,31.37,31.33,31.35,32400.0,21.8285,21.8493,21.8215,21.8354,32400.0
2012-06-14 11:05:00,31.35,31.35,31.3,31.35,37000.0,21.8354,21.8354,21.8006,21.8354,37000.0
2012-06-14 11:10:00,31.35,31.36,31.33,31.36,49500.0,21.8354,21.8424,21.8215,21.8424,49500.0
2012-06-14 11:15:00,31.35,31.37,31.32,31.36,48100.0,21.8354,21.8493,21.8145,21.8424,48100.0
2012-06-14 11:20:00,31.35,31.37,31.33,31.36,28800.0,21.8354,21.8493,21.8215,21.8424,28800.0
2012-06-14 11:25:00,31.37,31.37,31.33,31.35,52600.0,21.8493,21.8493,21.8215,21.8354,52600.0
2012-06-14 11:30:00,31.36,31.37,31.33,31.35,53500.0,21.8424,21.8493,21.8215,21.8354,53500.0
2012-06-14 11:35:00,31.36,31.37,31.33,31.34,40700.0,21.8424,21.8493,21.8215,21.8285,40700.0
2012-06-14 11:40:00,31.35,31.37,31.34,31.36,29600.0,21.8354,21.8493,21.8285,21.8424,29600.0
2012-06-14 11:45:00,31.36,31.39,31.33,31.34,47600.0,21.8424,21.8633,21.8215,21.8285,47600.0
2012-06-14 11:50:00,31.34,31.34,31.33,31.33,5100.0,21.8285,21.8285,21.8215,21.8215,5100.0
2012-06-14 11:55:00,31.34,31.34,31.26,31.29,62000.0,21.8285,21.8285,21.7727,21.7936,62000.0
2012-06-14 12:00:00,31.29,31.32,31.28,31.32,34800.0,21.7936,21.8145,21.7867,21.8145,34800.0
2012-06-14 12:05:00,31.32,31.32,31.28,31.29,24900.0,21.8145,21.8145,21.7867,21.7936,24900.0
2012-06-14 12:10:00,31.28,31.3,31.24,31.24,63600.0,21.7867,21.8006,21.7588,21.7588,63600.0
2012-06-14 12:15:00,31.25,31.26,31.25,31.25,32900.0,21.7658,21.7727,21.7658,21.7658,32900.0
2012-06-14 12:20:00,31.26,31.26,31.17,31.19,110900.0,21.7727,21.7727,21.71,21.724,110900.0
2012-06-14 12:25:00,31.2,31.2,31.15,31.15,51200.0,21.7309,21.7309,21.6961,21.6961,51200.0
2012-06-14 12:30:00,31.16,31.22,31.16,31.21,43400.0,21.7031,21.7449,21.7031,21.7379,43400.0
2012-06-14 12:35:00,31.21,31.21,31.17,31.19,55700.0,21.7379,21.7379,21.71,21.724,55700.0
2012-06-14 12:40:00,31.2,31.21,31.18,31.2,40300.0,21.7309,21.7379,21.717,21.7309,40300.0
2012-06-14 12:45:00,31.2,31.27,31.2,31.24,30200.0,21.7309,21.7797,21.7309,21.7588,30200.0
2012-06-14 12:50:00,31.25,31.26,31.2,31.21,55900.0,21.7658,21.7727,21.7309,21.7379,55900.0
2012-06-14 12:55:00,31.21,31.23,31.2,31.22,26800.0,21.7379,21.7518,21.7309,21.7449,26800.0
2012-06-14 13:00:00,31.22,31.26,31.22,31.24,48900.0,21.7449,21.7727,21.7449,21.7588,48900.0
2012-06-14 13:05:00,31.25,31.27,31.24,31.26,21500.0,21.7658,21.7797,21.7588,21.7727,21500.0
2012-06-14 13:10:00,31.27,31.28,31.25,31.26,116000.0,21.7797,21.7867,21.7658,21.7727,116000.0
2012-06-14 13:15:00,31.27,31.28,31.25,31.25,19500.0,21.7797,21.7867,21.7658,21.7658,19500.0
2012-06-14 13:20:00,31.25,31.26,31.17,31.19,74400.0,21.7658,21.7727,21.71,21.724,74400.0
2012-06-14 13:25:00,31.19,31.22,31.18,31.21,8800.0,21.724,21.7449,21.717,21.7379,8800.0
2012-06-14 13:30:00,31.21,31.21,31.18,31.2,63800.0,21.7379,21.7379,21.717,21.7309,63800.0
2012-06-14 13:35:00,31.21,31.21,31.16,31.2,49200.0,21.7379,21.7379,21.7031,21.7309,49200.0
2012-06-14 13:40:00,31.21,31.23,31.2,31.23,12100.0,21.7379,21.7518,21.7309,21.7518,12100.0
2012-06-14 13:45:00,31.23,31.24,31.21,31.23,26200.0,21.7518,21.7588,21.7379,21.7518,26200.0
2012-06-14 13:50:00,31.23,31.26,31.23,31.24,36900.0,21.7518,21.7727,21.7518,21.7588,36900.0
2012-06-14 13:55:00,31.25,31.27,31.24,31.26,22900.0,21.7658,21.7797,21.7588,21.7727,22900.0
2012-06-14 14:00:00,31.26,31.28,31.24,31.25,48800.0,21.7727,21.7867,21.7588,21.7658,48800.0
2012-06-14 14:05:00,31.26,31.29,31.25,31.26,43700.0,21.7727,21.7936,21.7658,21.7727,43700.0
2012-06-14 14:10:00,31.27,31.28,31.26,31.26,21400.0,21.7797,21.7867,21.7727,21.7727,21400.0
2012-06-14 14:15:00,31.26,31.27,31.21,31.21,20000.0,21.7727,21.7797,21.7379,21.7379,20000.0
2012-06-14 14:20:00,31.22,31.23,31.22,31.22,21300.0,21.7449,21.7518,21.7449,21.7449,21300.0
2012-06-14 14:25:00,31.22,31.22,31.2,31.2,18800.0,21.7449,21.7449,21.7309,21.7309,18800.0
2012-06-14 14:30:00,31.21,31.22,31.2,31.21,15100.0,21.7379,21.7449,21.7309,21.7379,15100.0
2012-06-14 14:35:00,31.22,31.22,31.18,31.19,62000.0,21.7449,21.7449,21.717,21.724,62000.0
2012-06-14 14:40:00,31.19,31.21,31.18,31.21,33800.0,21.724,21.7379,21.717,21.7379,33800.0
2012-06-14 14:45:00,31.2,31.21,31.14,31.15,45100.0,21.7309,21.7379,21.6892,21.6961,45100.0
2012-06-14 14:50:00,31.15,31.2,31.14,31.14,56700.0,21.6961,21.7309,21.6892,21.6892,56700.0
2012-06-14 14:55:00,31.14,31.18,31.14,31.16,49600.0,21.6892,21.717,21.6892,21.7031,49600.0
2012-06-14 15:00:00,31.16,31.21,31.16,31.2,31300.0,21.7031,21.7379,21.7031,21.7309,31300.0
2012-06-14 15:05:00,31.21,31.43,31.2,31.28,314900.0,21.7379,21.8911,21.7309,21.7867,314900.0
2012-06-14 15:10:00,31.29,31.38,31.28,31.34,109300.0,21.7936,21.8563,21.7867,21.8285,109300.0
2012-06-14 15:15:00,31.35,31.35,31.16,31.19,142300.0,21.8354,21.8354,21.7031,21.724,142300.0
2012-06-14 15:20:00,31.18,31.21,31.1,31.11,102300.0,21.717,21.7379,21.6613,21.6683,102300.0
2012-06-14 15:25:00,31.11,31.19,31.08,31.12,80200.0,21.6683,21.724,21.6474,21.6752,80200.0
2012-06-14 15:30:00,31.13,31.18,31.1,31.15,127600.0,21.6822,21.717,21.6613,21.6961,127600.0
2012-06-14 15:35:00,31.15,31.2,31.15,31.18,162600.0,21.6961,21.7309,21.6961,21.717,162600.0
2012-06-14 15:40:00,31.17,31.22,31.16,31.18,179000.0,21.71,21.7449,21.7031,21.717,179000.0
2012-06-14 15:45:00,31.18,31.28,31.16,31.25,321700.0,21.717,21.7867,21.7031,21.7658,321700.0
2012-06-14 15:50:00,31.25,31.29,31.22,31.23,136300.0,21.7658,21.7936,21.7449,21.7518,136300.0
2012-06-14 15:55:00,31.23,31.26,31.21,31.23,358800.0,21.7518,21.7727,21.7379,21.7518,358800.0
2012-06-15 09:30:00,31.34,31.42,31.06,31.08,834000.0,21.8285,21.8842,21.6334,21.6474,834000.0
2012-06-15 09:35:00,31.08,31.12,31.06,31.06,52500.0,21.6474,21.6752,21.6334,21.6334,52500.0
2012-06-15 09:40:00,31.06,31.09,30.93,30.94,117100.0,21.6334,21.6543,21.5429,21.5498,117100.0
2012-06-15 09:45:00,30.95,31.02,30.94,30.99,56700.0,21.5568,21.6056,21.5498,21.5847,56700.0
2012-06-15 09:50:00,30.99,31.03,30.96,30.98,84300.0,21.5847,21.6125,21.5638,21.5777,84300.0
2012-06-15 09:55:00,30.97,31.04,30.92,31.01,91000.0,21.5707,21.6195,21.5359,21.5986,91000.0
2012-06-15 10:00:00,31.01,31.11,31.01,31.1,53200.0,21.5986,21.6683,21.5986,21.6613,53200.0
2012-06-15 10:05:00,31.1,31.11,31.07,31.09,78800.0,21.6613,21.6683,21.6404,21.6543,78800.0
2012-06-15 10:10:00,31.09,31.11,31.05,31.05,26300.0,21.6543,21.6683,21.6265,21.6265,26300.0
2012-06-15 10:15:00,31.05,31.07,31.04,31.05,22600.0,21.6265,21.6404,21.6195,21.6265,22600.0
2012-06-15 10:20:00,31.05,31.08,30.99,31.03,100300.0,21.6265,21.6474,21.5847,21.6125,100300.0
2012-06-15 10:25:00,31.04,31.15,31.03,31.15,50100.0,21.6195,21.6961,21.6125,21.6961,50100.0
2012-06-15 10:30:00,31.15,31.15,31.04,31.1,120000.0,21.6961,21.6961,21.6195,21.6613,120000.0
2012-06-15 10:35:00,31.1,31.12,31.04,31.07,23000.0,21.6613,21.6752,21.6195,21.6404,23000.0
2012-06-15 10:40:00,31.07,31.08,31.01,31.04,27300.0,21.6404,21.6474,21.5986,21.6195,27300.0
2012-06-15 10:45:00,31.05,31.12,31.04,31.1,41000.0,21.6265,21.6752,21.6195,21.6613,41000.0
2012-06-15 10:50:00,31.11,31.13,31.1,31.12,19700.0,21.6683,21.6822,21.6613,21.6752,19700.0
2012-06-15 10:55:00,31.11,31.14,31.1,31.12,38500.0,21.6683,21.6892,21.6613,21.6752,38500.0
2012-06-15 11:00:00,31.12,31.17,31.11,31.15,43900.0,21.6752,21.71,21.6683,21.6961,43900.0
2012-06-15 11:05:00,31.16,31.2,31.15,31.2,44900.0,21.7031,21.7309,21.6961,21.7309,44900.0
2012-06-15 11:10:00,31.2,31.27,31.2,31.27,31200.0,21.7309,21.7797,21.7309,21.7797,31200.0
2012-06-15 11:15:00,31.27,31.28,31.26,31.28,34700.0,21.7797,21.7867,21.7727,21.7867,34700.0
2012-06-15 11:20:00,31.28,31.3,31.23,31.23,45200.0,21.7867,21.8006,21.7518,21.7518,45200.0
2012-06-15 11:25:00,31.23,31.3,31.22,31.29,45900.0,21.7518,21.8006,21.7449,21.7936,45900.0
2012-06-15 11:30:00,31.29,31.32,31.28,31.29,49000.0,21.7936,21.8145,21.7867,21.7936,49000.0
2012-06-15 11:35:00,31.29,31.31,31.26,31.31,35200.0,21.7936,21.8076,21.7727,21.8076,35200.0
2012-06-15 11:40:00,31.31,31.33,31.3,31.31,29800.0,21.8076,21.8215,21.8006,21.8076,29800.0
2012-06-15 11:45:00,31.31,31.33,31.3,31.32,24900.0,21.8076,21.8215,21.8006,21.8145,24900.0
2012-06-15 11:50:00,31.33,31.35,31.3,31.32,27000.0,21.8215,21.8354,21.8006,21.8145,27000.0
2012-06-15 11:55:00,31.33,31.37,31.33,31.37,21100.0,21.8215,21.8493,21.8215,21.8493,21100.0
2012-06-15 12:00:00,31.37,31.38,31.36,31.37,14200.0,21.8493,21.8563,21.8424,21.8493,14200.0
2012-06-15 12:05:00,31.37,31.37,31.29,31.29,33500.0,21.8493,21.8493,21.7936,21.7936,33500.0
2012-06-15 12:10:00,31.29,31.3,31.27,31.27,21000.0,21.7936,21.8006,21.7797,21.7797,21000.0
2012-06-15 12:15:00,31.27,31.28,31.22,31.22,31600.0,21.7797,21.7867,21.7449,21.7449,31600.0
2012-06-15 12:20:00,31.23,31.23,31.18,31.19,20400.0,21.7518,21.7518,21.717,21.724,20400.0
2012-06-15 12:25:00,31.18,31.21,31.17,31.21,27500.0,21.717,21.7379,21.71,21.7379,27500.0
2012-06-15 12:30:00,31.2,31.23,31.19,31.19,29700.0,21.7309,21.7518,21.724,21.724,29700.0
2012-06-15 12:35:00,31.19,31.2,31.17,31.18,12400.0,21.724,21.7309,21.71,21.717,12400.0
2012-06-15 12:40:00,31.17,31.2,31.17,31.2,24500.0,21.71,21.7309,21.71,21.7309,24500.0
2012-06-15 12:45:00,31.21,31.25,31.21,31.25,24700.0,21.7379,21.7658,21.7379,21.7658,24700.0
2012-06-15 12:50:00,31.25,31.27,31.24,31.27,21100.0,21.7658,21.7797,21.7588,21.7797,21100.0
2012-06-15 12:55:00,31.28,31.3,31.26,31.29,26500.0,21.7867,21.8006,21.7727,21.7936,26500.0
2012-06-15 13:00:00,31.29,31.34,31.29,31.32,24300.0,21.7936,21.8285,21.7936,21.8145,24300.0
2012-06-15 13:05:00,31.32,31.35,31.32,31.33,25000.0,21.8145,21.8354,21.8145,21.8215,25000.0
2012-06-15 13:10:00,31.33,31.4,31.33,31.39,28100.0,21.8215,21.8702,21.8215,21.8633,28100.0
2012-06-15 13:15:00,31.4,31.43,31.39,31.41,17100.0,21.8702,21.8911,21.8633,21.8772,17100.0
2012-06-15 13:20:00,31.41,31.42,31.37,31.37,36500.0,21.8772,21.8842,21.8493,21.8493,36500.0
2012-06-15 13:25:00,31.37,31.38,31.31,31.32,24400.0,21.8493,21.8563,21.8076,21.8145,24400.0
2012-06-15 13:30:00,31.31,31.32,31.27,31.27,34400.0,21.8076,21.8145,21.7797,21.7797,34400.0
2012-06-15 13:35:00,31.26,31.27,31.25,31.25,33700.0,21.7727,21.7797,21.7658,21.7658,33700.0
2012-06-15 13:40:00,31.25,31.28,31.24,31.26,31500.0,21.7658,21.7867,21.7588,21.7727,31500.0
2012-06-15 13:45:00,31.26,31.27,31.22,31.26,36300.0,21.7727,21.7797,21.7449,21.7727,36300.0
2012-06-15 13:50:00,31.25,31.26,31.23,31.24,23500.0,21.7658,21.7727,21.7518,21.7588,23500.0
2012-06-15 13:55:00,31.23,31.24,31.21,31.24,20900.0,21.7518,21.7588,21.7379,21.7588,20900.0
2012-06-15 14:00:00,31.24,31.29,31.23,31.29,24000.0,21.7588,21.7936,21.7518,21.7936,24000.0
2012-06-15 14:05:00,31.29,31.29,31.28,31.29,10500.0,21.7936,21.7936,21.7867,21.7936,10500.0
2012-06-15 14:10:00,31.29,31.31,31.28,31.31,31200.0,21.7936,21.8076,21.7867,21.8076,31200.0
2012-06-15 14:15:00,31.3,31.34,31.3,31.32,36700.0,21.8006,21.8285,21.8006,21.8145,36700.0
2012-06-15 14:20:00,31.31,31.32,31.29,31.32,38800.0,21.8076,21.8145,21.7936,21.8145,38800.0
2012-06-15 14:25:00,31.33,31.36,31.32,31.34,30100.0,21.8215,21.8424,21.8145,21.8285,30100.0
2012-06-15 14:30:00,31.35,31.38,31.34,31.37,33700.0,21.8354,21.8563,21.8285,21.8493,33700.0
2012-06-15 14:35:00,31.36,31.39,31.36,31.39,34000.0,21.8424,21.8633,21.8424,21.8633,34000.0
2012-06-15 14:40:00,31.39,31.41,31.38,31.41,14900.0,21.8633,21.8772,21.8563,21.8772,14900.0
2012-06-15 14:45:00,31.41,31.43,31.38,31.38,87500.0,21.8772,21.8911,21.8563,21.8563,87500.0
2012-06-15 14:50:00,31.39,31.39,31.33,31.34,46300.0,21.8633,21.8633,21.8215,21.8285,46300.0
2012-06-15 14:55:00,31.34,31.37,31.33,31.33,30200.0,21.8285,21.8493,21.8215,21.8215,30200.0
2012-06-15 15:00:00,31.33,31.36,31.33,31.33,34000.0,21.8215,21.8424,21.8215,21.8215,34000.0
2012-06-15 15:05:00,31.33,31.34,31.3,31.31,40900.0,21.8215,21.8285,21.8006,21.8076,40900.0
2012-06-15 15:10:00,31.31,31.35,31.31,31.33,49600.0,21.8076,21.8354,21.8076,21.8215,49600.0
2012-06-15 15:15:00,31.33,31.37,31.33,31.36,35500.0,21.8215,21.8493,21.8215,21.8424,35500.0
2012-06-15 15:20:00,31.36,31.37,31.36,31.37,19200.0,21.8424,21.8493,21.8424,21.8493,19200.0
2012-06-15 15:25:00,31.37,31.4,31.36,31.36,60300.0,21.8493,21.8702,21.8424,21.8424,60300.0
2012-06-15 15:30:00,31.36,31.37,31.33,31.33,72500.0,21.8424,21.8493,21.8215,21.8215,72500.0
2012-06-15 15:35:00,31.33,31.36,31.33,31.36,63600.0,21.8215,21.8424,21.8215,21.8424,63600.0
2012-06-15 15:40:00,31.36,31.41,31.35,31.36,149300.0,21.8424,21.8772,21.8354,21.8424,149300.0
2012-06-15 15:45:00,31.36,31.43,31.35,31.42,188400.0,21.8424,21.8911,21.8354,21.8842,188400.0
2012-06-15 15:50:00,31.42,31.43,31.4,31.42,126100.0,21.8842,21.8911,21.8702,21.8842,126100.0
2012-06-15 15:55:00,31.42,31.64,31.42,31.45,714800.0,21.8842,22.0374,21.8842,21.9051,714800.0
2012-06-18 09:30:00,31.24,31.41,31.24,31.34,102800.0,21.7588,21.8772,21.7588,21.8285,102800.0
2012-06-18 09:35:00,31.36,31.41,31.3,31.4,28500.0,21.8424,21.8772,21.8006,21.8702,28500.0
2012-06-18 09:40:00,31.39,31.39,31.29,31.29,38800.0,21.8633,21.8633,21.7936,21.7936,38800.0
2012-06-18 09:45:00,31.3,31.35,31.24,31.28,36000.0,21.8006,21.8354,21.7588,21.7867,36000.0
2012-06-18 09:50:00,31.29,31.35,31.29,31.3,23600.0,21.7936,21.8354,21.7936,21.8006,23600.0
2012-06-18 09:55:00,31.3,31.38,31.3,31.37,33000.0,21.8006,21.8563,21.8006,21.8493,33000.0
2012-06-18 10:00:00,31.38,31.44,31.37,31.44,49000.0,21.8563,21.8981,21.8493,21.8981,49000.0
2012-06-18 10:05:00,31.44,31.45,31.42,31.42,28400.0,21.8981,21.9051,21.8842,21.8842,28400.0
2012-06-18 10:10:00,31.43,31.47,31.41,31.43,30100.0,21.8911,21.919,21.8772,21.8911,30100.0
2012-06-18 10:15:00,31.43,31.44,31.39,31.4,53200.0,21.8911,21.8981,21.8633,21.8702,53200.0
2012-06-18 10:20:00,31.4,31.4,31.37,31.38,23100.0,21.8702,21.8702,21.8493,21.8563,23100.0
2012-06-18 10:25:00,31.38,31.4,31.38,31.38,22200.0,21.8563,21.8702,21.8563,21.8563,22200.0
2012-06-18 10:30:00,31.39,31.4,31.34,31.34,37500.0,21.8633,21.8702,21.8285,21.8285,37500.0
2012-06-18 10:35:00,31.34,31.4,31.33,31.38,50900.0,21.8285,21.8702,21.8215,21.8563,50900.0
2012-06-18 10:40:00,31.38,31.41,31.38,31.39,37300.0,21.8563,21.8772,21.8563,21.8633,37300.0
2012-06-18 10:45:00,31.39,31.41,31.37,31.41,39100.0,21.8633,21.8772,21.8493,21.8772,39100.0
2012-06-18 10:50:00,31.42,31.45,31.36,31.36,30400.0,21.8842,21.9051,21.8424,21.8424,30400.0
2012-06-18 10:55:00,31.35,31.36,31.26,31.27,51900.0,21.8354,21.8424,21.7727,21.7797,51900.0
2012-06-18 11:00:00,31.27,31.31,31.26,31.29,72000.0,21.7797,21.8076,21.7727,21.7936,72000.0
2012-06-18 11:05:00,31.29,31.33,31.26,31.3,22500.0,21.7936,21.8215,21.7727,21.8006,22500.0
2012-06-18 11:10:00,31.3,31.33,31.29,31.3,29100.0,21.8006,21.8215,21.7936,21.8006,29100.0
2012-06-18 11:15:00,31.3,31.3,31.23,31.23,25000.0,21.8006,21.8006,21.7518,21.7518,25000.0
2012-06-18 11:20:00,31.24,31.26,31.23,31.25,19600.0,21.7588,21.7727,21.7518,21.7658,19600.0
2012-06-18 11:25:00,31.26,31.26,31.24,31.25,48400.0,21.7727,21.7727,21.7588,21.7658,48400.0
2012-06-18 11:30:00,31.25,31.29,31.25,31.27,24600.0,21.7658,21.7936,21.7658,21.7797,24600.0
2012-06-18 11:35:00,31.27,31.3,31.25,31.26,21200.0,21.7797,21.8006,21.7658,21.7727,21200.0
2012-06-18 11:40:00,31.26,31.27,31.24,31.26,11900.0,21.7727,21.7797,21.7588,21.7727,11900.0
2012-06-18 11:45:00,31.26,31.31,31.26,31.26,13100.0,21.7727,21.8076,21.7727,21.7727,13100.0
2012-06-18 11:50:00,31.27,31.28,31.22,31.25,45700.0,21.7797,21.7867,21.7449,21.7658,45700.0
2012-06-18 11:55:00,31.26,31.27,31.23,31.27,27500.0,21.7727,21.7797,21.7518,21.7797,27500.0
2012-06-18 12:00:00,31.26,31.28,31.24,31.27,24200.0,21.7727,21.7867,21.7588,21.7797,24200.0
2012-06-18 12:05:00,31.26,31.27,31.25,31.26,17000.0,21.7727,21.7797,21.7658,21.7727,17000.0
2012-06-18 12:10:00,31.26,31.27,31.24,31.25,27900.0,21.7727,21.7797,21.7588,21.7658,27900.0
2012-06-18 12:15:00,31.25,31.26,31.21,31.22,44400.0,21.7658,21.7727,21.7379,21.7449,44400.0
2012-06-18 12:20:00,31.22,31.23,31.21,31.22,12900.0,21.7449,21.7518,21.7379,21.7449,12900.0
2012-06-18 12:25:00,31.22,31.23,31.19,31.19,21600.0,21.7449,21.7518,21.724,21.724,21600.0
2012-06-18 12:30:00,31.19,31.21,31.17,31.17,17800.0,21.724,21.7379,21.71,21.71,17800.0
2012-06-18 12:35:00,31.18,31.18,31.15,31.17,18800.0,21.717,21.717,21.6961,21.71,18800.0
2012-06-18 12:40:00,31.17,31.2,31.17,31.19,13600.0,21.71,21.7309,21.71,21.724,13600.0
2012-06-18 12:45:00,31.2,31.25,31.2,31.24,24800.0,21.7309,21.7658,21.7309,21.7588,24800.0
2012-06-18 12:50:00,31.24,31.27,31.21,31.21,19400.0,21.7588,21.7797,21.7379,21.7379,19400.0
2012-06-18 12:55:00,31.23,31.25,31.21,31.22,18800.0,21.7518,21.7658,21.7379,21.7449,18800.0
2012-06-18 13:00:00,31.23,31.25,31.21,31.22,21100.0,21.7518,21.7658,21.7379,21.7449,21100.0
2012-06-18 13:05:00,31.22,31.24,31.2,31.23,13400.0,21.7449,21.7588,21.7309,21.7518,13400.0
2012-06-18 13:10:00,31.23,31.29,31.23,31.25,31700.0,21.7518,21.7936,21.7518,21.7658,31700.0
2012-06-18 13:15:00,31.26,31.3,31.26,31.29,9700.0,21.7727,21.8006,21.7727,21.7936,9700.0
2012-06-18 13:20:00,31.29,31.29,31.27,31.27,11500.0,21.7936,21.7936,21.7797,21.7797,11500.0
2012-06-18 13:25:00,31.28,31.33,31.28,31.31,12200.0,21.7867,21.8215,21.7867,21.8076,12200.0
2012-06-18 13:30:00,31.31,31.31,31.29,31.29,8100.0,21.8076,21.8076,21.7936,21.7936,8100.0
2012-06-18 13:35:00,31.29,31.33,31.29,31.3,29100.0,21.7936,21.8215,21.7936,21.8006,29100.0
2012-06-18 13:40:00,31.31,31.32,31.26,31.27,13800.0,21.8076,21.8145,21.7727,21.7797,13800.0
2012-06-18 13:45:00,31.27,31.31,31.27,31.28,35200.0,21.7797,21.8076,21.7797,21.7867,35200.0
2012-06-18 13:50:00,31.28,31.31,31.28,31.31,12400.0,21.7867,21.8076,21.7867,21.8076,12400.0
2012-06-18 13:55:00,31.31,31.33,31.3,31.33,12500.0,21.8076,21.8215,21.8006,21.8215,12500.0
2012-06-18 14:00:00,31.33,31.33,31.27,31.27,29400.0,21.8215,21.8215,21.7797,21.7797,29400.0
2012-06-18 14:05:00,31.27,31.28,31.26,31.28,29300.0,21.7797,21.7867,21.7727,21.7867,29300.0
2012-06-18 14:10:00,31.28,31.31,31.28,31.3,17200.0,21.7867,21.8076,21.7867,21.8006,17200.0
2012-06-18 14:15:00,31.3,31.35,31.3,31.34,42900.0,21.8006,21.8354,21.8006,21.8285,42900.0
2012-06-18 14:20:00,31.34,31.37,31.34,31.35,16500.0,21.8285,21.8493,21.8285,21.8354,16500.0
2012-06-18 14:25:00,31.36,31.36,31.32,31.33,32000.0,21.8424,21.8424,21.8145,21.8215,32000.0
2012-06-18 14:30:00,31.33,31.34,31.28,31.28,61300.0,21.8215,21.8285,21.7867,21.7867,61300.0
2012-06-18 14:35:00,31.29,31.32,31.29,31.32,41800.0,21.7936,21.8145,21.7936,21.8145,41800.0
2012-06-18 14:40:00,31.32,31.32,31.27,31.28,67700.0,21.8145,21.8145,21.7797,21.7867,67700.0
2012-06-18 14:45:00,31.28,31.28,31.19,31.2,68600.0,21.7867,21.7867,21.724,21.7309,68600.0
2012-06-18 14:50:00,31.21,31.21,31.19,31.21,16100.0,21.7379,21.7379,21.724,21.7379,16100.0
2012-06-18 14:55:00,31.21,31.25,31.21,31.24,13200.0,21.7379,21.7658,21.7379,21.7588,13200.0
2012-06-18 15:00:00,31.25,31.26,31.23,31.24,35000.0,21.7658,21.7727,21.7518,21.7588,35000.0
2012-06-18 15:05:00,31.24,31.24,31.21,31.23,20500.0,21.7588,21.7588,21.7379,21.7518,20500.0
2012-06-18 15:10:00,31.23,31.24,31.18,31.18,42500.0,21.7518,21.7588,21.717,21.717,42500.0
2012-06-18 15:15:00,31.17,31.19,31.15,31.19,36600.0,21.71,21.724,21.6961,21.724,36600.0
2012-06-18 15:20:00,31.19,31.25,31.19,31.21,64100.0,21.724,21.7658,21.724,21.7379,64100.0
2012-06-18 15:25:00,31.21,31.27,31.21,31.26,37600.0,21.7379,21.7797,21.7379,21.7727,37600.0
2012-06-18 15:30:00,31.27,31.3,31.23,31.23,69300.0,21.7797,21.8006,21.7518,21.7518,69300.0
2012-06-18 15:35:00,31.23,31.28,31.2,31.25,52800.0,21.7518,21.7867,21.7309,21.7658,52800.0
2012-06-18 15:40:00,31.26,31.3,31.25,31.27,73200.0,21.7727,21.8006,21.7658,21.7797,73200.0
2012-06-18 15:45:00,31.28,31.3,31.26,31.27,72300.0,21.7867,21.8006,21.7727,21.7797,72300.0
2012-06-18 15:50:00,31.28,31.28,31.24,31.24,126000.0,21.7867,21.7867,21.7588,21.7588,126000.0
2012-06-18 15:55:00,31.24,31.3,31.24,31.27,156100.0,21.7588,21.8006,21.7588,21.7797,156100.0
2012-06-19 09:30:00,31.42,31.42,31.07,31.08,117300.0,21.8842,21.8842,21.6404,21.6474,117300.0
2012-06-19 09:35:00,31.08,31.11,31.01,31.02,144600.0,21.6474,21.6683,21.5986,21.6056,144600.0
2012-06-19 09:40:00,31.02,31.03,30.86,30.94,94900.0,21.6056,21.6125,21.4941,21.5498,94900.0
2012-06-19 09:45:00,30.95,31.01,30.94,30.96,107500.0,21.5568,21.5986,21.5498,21.5638,107500.0
2012-06-19 09:50:00,30.96,30.99,30.88,30.9,121800.0,21.5638,21.5847,21.5081,21.522,121800.0
2012-06-19 09:55:00,30.9,30.92,30.69,30.69,167300.0,21.522,21.5359,21.3757,21.3757,167300.0
2012-06-19 10:00:00,30.69,30.76,30.62,30.75,195100.0,21.3757,21.4245,21.327,21.4175,195100.0
2012-06-19 10:05:00,30.75,30.76,30.66,30.67,168000.0,21.4175,21.4245,21.3548,21.3618,168000.0
2012-06-19 10:10:00,30.67,30.75,30.63,30.65,134100.0,21.3618,21.4175,21.3339,21.3479,134100.0
2012-06-19 10:15:00,30.64,30.7,30.62,30.63,102500.0,21.3409,21.3827,21.327,21.3339,102500.0
2012-06-19 10:20:00,30.64,30.69,30.63,30.67,128600.0,21.3409,21.3757,21.3339,21.3618,128600.0
2012-06-19 10:25:00,30.67,30.7,30.67,30.69,62700.0,21.3618,21.3827,21.3618,21.3757,62700.0
2012-06-19 10:30:00,30.69,30.69,30.61,30.63,110300.0,21.3757,21.3757,21.32,21.3339,110300.0
2012-06-19 10:35:00,30.64,30.65,30.61,30.61,49100.0,21.3409,21.3479,21.32,21.32,49100.0
2012-06-19 10:40:00,30.61,30.62,30.55,30.56,193000.0,21.32,21.327,21.2782,21.2852,193000.0
2012-06-19 10:45:00,30.56,30.62,30.56,30.58,135700.0,21.2852,21.327,21.2852,21.2991,135700.0
2012-06-19 10:50:00,30.58,30.61,30.56,30.57,132400.0,21.2991,21.32,21.2852,21.2921,132400.0
2012-06-19 10:55:00,30.56,30.6,30.55,30.57,79300.0,21.2852,21.313,21.2782,21.2921,79300.0
2012-06-19 11:00:00,30.58,30.67,30.58,30.67,91400.0,21.2991,21.3618,21.2991,21.3618,91400.0
2012-06-19 11:05:00,30.66,30.67,30.66,30.67,25600.0,21.3548,21.3618,21.3548,21.3618,25600.0
2012-06-19 11:10:00,30.67,30.71,30.65,30.66,229400.0,21.3618,21.3897,21.3479,21.3548,229400.0
2012-06-19 11:15:00,30.66,30.68,30.58,30.59,92400.0,21.3548,21.3688,21.2991,21.3061,92400.0
2012-06-19 11:20:00,30.59,30.6,30.52,30.52,93800.0,21.3061,21.313,21.2573,21.2573,93800.0
2012-06-19 11:25:00,30.52,30.53,30.49,30.49,100400.0,21.2573,21.2643,21.2364,21.2364,100400.0
2012-06-19 11:30:00,30.5,30.5,30.43,30.43,100600.0,21.2434,21.2434,21.1946,21.1946,100600.0
2012-06-19 11:35:00,30.43,30.44,30.35,30.35,125400.0,21.1946,21.2016,21.1389,21.1389,125400.0
2012-06-19 11:40:00,30.35,30.41,30.33,30.39,195700.0,21.1389,21.1807,21.125,21.1668,195700.0
2012-06-19 11:45:00,30.39,30.41,30.37,30.4,86500.0,21.1668,21.1807,21.1528,21.1737,86500.0
2012-06-19 11:50:00,30.41,30.46,30.38,30.38,67000.0,21.1807,21.2155,21.1598,21.1598,67000.0
2012-06-19 11:55:00,30.38,30.42,30.34,30.35,96600.0,21.1598,21.1877,21.1319,21.1389,96600.0
2012-06-19 12:00:00,30.35,30.35,30.31,30.33,141800.0,21.1389,21.1389,21.1111,21.125,141800.0
2012-06-19 12:05:00,30.33,30.35,30.29,30.29,88600.0,21.125,21.1389,21.0971,21.0971,88600.0
2012-06-19 12:10:00,30.29,30.37,30.28,30.37,113000.0,21.0971,21.1528,21.0902,21.1528,113000.0
2012-06-19 12:15:00,30.37,30.37,30.3,30.31,53600.0,21.1528,21.1528,21.1041,21.1111,53600.0
2012-06-19 12:20:00,30.3,30.34,30.29,30.29,69900.0,21.1041,21.1319,21.0971,21.0971,69900.0
2012-06-19 12:25:00,30.29,30.35,30.29,30.32,47800.0,21.0971,21.1389,21.0971,21.118,47800.0
2012-06-19 12:30:00,30.33,30.36,30.32,30.35,45400.0,21.125,21.1459,21.118,21.1389,45400.0
2012-06-19 12:35:00,30.35,30.37,30.35,30.37,26400.0,21.1389,21.1528,21.1389,21.1528,26400.0
2012-06-19 12:40:00,30.37,30.4,30.36,30.4,43500.0,21.1528,21.1737,21.1459,21.1737,43500.0
2012-06-19 12:45:00,30.39,30.4,30.35,30.35,113300.0,21.1668,21.1737,21.1389,21.1389,113300.0
2012-06-19 12:50:00,30.35,30.38,30.35,30.36,51600.0,21.1389,21.1598,21.1389,21.1459,51600.0
2012-06-19 12:55:00,30.37,30.37,30.36,30.37,27700.0,21.1528,21.1528,21.1459,21.1528,27700.0
2012-06-19 13:00:00,30.37,30.37,30.32,30.37,118300.0,21.1528,21.1528,21.118,21.1528,118300.0
2012-06-19 13:05:00,30.37,30.4,30.36,30.39,121200.0,21.1528,21.1737,21.1459,21.1668,121200.0
2012-06-19 13:10:00,30.38,30.44,30.37,30.43,93100.0,21.1598,21.2016,21.1528,21.1946,93100.0
2012-06-19 13:15:00,30.44,30.46,30.43,30.45,59200.0,21.2016,21.2155,21.1946,21.2086,59200.0
2012-06-19 13:20:00,30.45,30.48,30.39,30.47,105500.0,21.2086,21.2295,21.1668,21.2225,105500.0
2012-06-19 13:25:00,30.47,30.53,30.47,30.52,62100.0,21.2225,21.2643,21.2225,21.2573,62100.0
2012-06-19 13:30:00,30.52,30.55,30.5,30.54,92000.0,21.2573,21.2782,21.2434,21.2712,92000.0
2012-06-19 13:35:00,30.54,30.56,30.51,30.51,111000.0,21.2712,21.2852,21.2504,21.2504,111000.0
2012-06-19 13:40:00,30.51,30.52,30.44,30.44,79700.0,21.2504,21.2573,21.2016,21.2016,79700.0
2012-06-19 13:45:00,30.44,30.49,30.44,30.47,53300.0,21.2016,21.2364,21.2016,21.2225,53300.0
2012-06-19 13:50:00,30.47,30.48,30.44,30.46,75300.0,21.2225,21.2295,21.2016,21.2155,75300.0
2012-06-19 13:55:00,30.46,30.49,30.46,30.47,42700.0,21.2155,21.2364,21.2155,21.2225,42700.0
2012-06-19 14:00:00,30.47,30.5,30.47,30.48,88100.0,21.2225,21.2434,21.2225,21.2295,88100.0
2012-06-19 14:05:00,30.48,30.49,30.4,30.41,109900.0,21.2295,21.2364,21.1737,21.1807,109900.0
2012-06-19 14:10:00,30.4,30.44,30.4,30.44,52800.0,21.1737,21.2016,21.1737,21.2016,52800.0
2012-06-19 14:15:00,30.44,30.45,30.43,30.44,43900.0,21.2016,21.2086,21.1946,21.2016,43900.0
2012-06-19 14:20:00,30.44,30.46,30.42,30.43,57700.0,21.2016,21.2155,21.1877,21.1946,57700.0
2012-06-19 14:25:00,30.42,30.43,30.32,30.32,81800.0,21.1877,21.1946,21.118,21.118,81800.0
2012-06-19 14:30:00,30.33,30.35,30.28,30.28,147400.0,21.125,21.1389,21.0902,21.0902,147400.0
2012-06-19 14:35:00,30.28,30.34,30.28,30.34,67500.0,21.0902,21.1319,21.0902,21.1319,67500.0
2012-06-19 14:40:00,30.34,30.35,30.31,30.31,79400.0,21.1319,21.1389,21.1111,21.1111,79400.0
2012-06-19 14:45:00,30.31,30.33,30.3,30.33,79700.0,21.1111,21.125,21.1041,21.125,79700.0
2012-06-19 14:50:00,30.32,30.33,30.25,30.28,135200.0,21.118,21.125,21.0693,21.0902,135200.0
2012-06-19 14:55:00,30.29,30.33,30.28,30.32,94900.0,21.0971,21.125,21.0902,21.118,94900.0
2012-06-19 15:00:00,30.32,30.33,30.29,30.33,53300.0,21.118,21.125,21.0971,21.125,53300.0
2012-06-19 15:05:00,30.33,30.36,30.32,30.34,82100.0,21.125,21.1459,21.118,21.1319,82100.0
2012-06-19 15:10:00,30.35,30.37,30.33,30.33,70900.0,21.1389,21.1528,21.125,21.125,70900.0
2012-06-19 15:15:00,30.33,30.37,30.33,30.37,62400.0,21.125,21.1528,21.125,21.1528,62400.0
2012-06-19 15:20:00,30.37,30.37,30.27,30.29,163500.0,21.1528,21.1528,21.0832,21.0971,163500.0
2012-06-19 15:25:00,30.28,30.3,30.12,30.13,227900.0,21.0902,21.1041,20.9787,20.9857,227900.0
2012-06-19 15:30:00,30.14,30.2,30.12,30.13,220800.0,20.9926,21.0344,20.9787,20.9857,220800.0
2012-06-19 15:35:00,30.14,30.17,30.1,30.14,443500.0,20.9926,21.0135,20.9648,20.9926,443500.0
2012-06-19 15:40:00,30.13,30.2,30.13,30.15,303700.0,20.9857,21.0344,20.9857,20.9996,303700.0
2012-06-19 15:45:00,30.15,30.15,30.07,30.08,558100.0,20.9996,20.9996,20.9439,20.9509,558100.0
2012-06-19 15:50:00,30.09,30.11,30.08,30.11,352000.0,20.9578,20.9718,20.9509,20.9718,352000.0
2012-06-19 15:55:00,30.11,30.17,30.1,30.16,543100.0,20.9718,21.0135,20.9648,21.0066,543100.0
2012-06-20 09:30:00,30.22,30.36,30.2,30.33,151200.0,21.0484,21.1459,21.0344,21.125,151200.0
2012-06-20 09:35:00,30.33,30.33,30.12,30.12,119500.0,21.125,21.125,20.9787,20.9787,119500.0
2012-06-20 09:40:00,30.12,30.15,30.08,30.14,72000.0,20.9787,20.9996,20.9509,20.9926,72000.0
2012-06-20 09:45:00,30.14,30.15,30.03,30.06,75500.0,20.9926,20.9996,20.916,20.9369,75500.0
2012-06-20 09:50:00,30.06,30.09,30.0,30.01,129500.0,20.9369,20.9578,20.8951,20.9021,129500.0
2012-06-20 09:55:00,30.0,30.03,29.93,29.95,190800.0,20.8951,20.916,20.8464,20.8603,190800.0
2012-06-20 10:00:00,29.95,30.0,29.86,29.89,214000.0,20.8603,20.8951,20.7976,20.8185,214000.0
2012-06-20 10:05:00,29.89,29.92,29.84,29.91,101900.0,20.8185,20.8394,20.7837,20.8324,101900.0
2012-06-20 10:10:00,29.91,29.95,29.9,29.93,138100.0,20.8324,20.8603,20.8255,20.8464,138100.0
2012-06-20 10:15:00,29.93,29.94,29.9,29.91,89400.0,20.8464,20.8533,20.8255,20.8324,89400.0
2012-06-20 10:20:00,29.91,29.93,29.84,29.84,112000.0,20.8324,20.8464,20.7837,20.7837,112000.0
2012-06-20 10:25:00,29.84,29.85,29.69,29.71,277000.0,20.7837,20.7907,20.6792,20.6931,277000.0
2012-06-20 10:30:00,29.71,29.71,29.59,29.6,330500.0,20.6931,20.6931,20.6096,20.6165,330500.0
2012-06-20 10:35:00,29.61,29.61,29.58,29.6,259300.0,20.6235,20.6235,20.6026,20.6165,259300.0
2012-06-20 10:40:00,29.59,29.65,29.59,29.6,349600.0,20.6096,20.6514,20.6096,20.6165,349600.0
2012-06-20 10:45:00,29.61,29.62,29.47,29.47,304000.0,20.6235,20.6305,20.526,20.526,304000.0
2012-06-20 10:50:00,29.48,29.52,29.45,29.46,189400.0,20.533,20.5608,20.5121,20.519,189400.0
2012-06-20 10:55:00,29.46,29.46,29.33,29.42,404400.0,20.519,20.519,20.4285,20.4912,404400.0
2012-06-20 11:00:00,29.42,29.5,29.4,29.46,222200.0,20.4912,20.5469,20.4772,20.519,222200.0
2012-06-20 11:05:00,29.47,29.53,29.43,29.51,289600.0,20.526,20.5678,20.4981,20.5538,289600.0
2012-06-20 11:10:00,29.51,29.51,29.45,29.51,521800.0,20.5538,20.5538,20.5121,20.5538,521800.0
2012-06-20 11:15:00,29.51,29.53,29.45,29.49,181500.0,20.5538,20.5678,20.5121,20.5399,181500.0
2012-06-20 11:20:00,29.5,29.59,29.49,29.55,115600.0,20.5469,20.6096,20.5399,20.5817,115600.0
2012-06-20 11:25:00,29.55,29.56,29.49,29.49,156300.0,20.5817,20.5887,20.5399,20.5399,156300.0
2012-06-20 11:30:00,29.49,29.5,29.45,29.45,87400.0,20.5399,20.5469,20.5121,20.5121,87400.0
2012-06-20 11:35:00,29.46,29.51,29.41,29.49,259100.0,20.519,20.5538,20.4842,20.5399,259100.0
2012-06-20 11:40:00,29.5,29.56,29.48,29.53,101700.0,20.5469,20.5887,20.533,20.5678,101700.0
2012-06-20 11:45:00,29.52,29.6,29.52,29.58,74800.0,20.5608,20.6165,20.5608,20.6026,74800.0
2012-06-20 11:50:00,29.59,29.65,29.58,29.64,1472100.0,20.6096,20.6514,20.6026,20.6444,1472100.0
2012-06-20 11:55:00,29.63,29.71,29.63,29.67,78300.0,20.6374,20.6931,20.6374,20.6653,78300.0
2012-06-20 12:00:00,29.67,29.71,29.66,29.69,81500.0,20.6653,20.6931,20.6583,20.6792,81500.0
2012-06-20 12:05:00,29.68,29.7,29.64,29.66,103200.0,20.6723,20.6862,20.6444,20.6583,103200.0
2012-06-20 12:10:00,29.67,29.71,29.66,29.7,96400.0,20.6653,20.6931,20.6583,20.6862,96400.0
2012-06-20 12:15:00,29.69,29.7,29.64,29.66,194200.0,20.6792,20.6862,20.6444,20.6583,194200.0
2012-06-20 12:20:00,29.66,29.71,29.66,29.66,62900.0,20.6583,20.6931,20.6583,20.6583,62900.0
2012-06-20 12:25:00,29.66,29.7,29.6,29.68,63400.0,20.6583,20.6862,20.6165,20.6723,63400.0
2012-06-20 12:30:00,29.67,29.71,29.45,29.56,163900.0,20.6653,20.6931,20.5121,20.5887,163900.0
2012-06-20 12:35:00,29.55,29.55,29.46,29.49,81300.0,20.5817,20.5817,20.519,20.5399,81300.0
2012-06-20 12:40:00,29.49,29.64,29.49,29.63,75400.0,20.5399,20.6444,20.5399,20.6374,75400.0
2012-06-20 12:45:00,29.64,29.71,29.61,29.62,131600.0,20.6444,20.6931,20.6235,20.6305,131600.0
2012-06-20 12:50:00,29.62,29.63,29.49,29.55,217800.0,20.6305,20.6374,20.5399,20.5817,217800.0
2012-06-20 12:55:00,29.54,29.58,29.51,29.56,64600.0,20.5747,20.6026,20.5538,20.5887,64600.0
2012-06-20 13:00:00,29.57,29.67,29.56,29.63,149200.0,20.5956,20.6653,20.5887,20.6374,149200.0
2012-06-20 13:05:00,29.63,29.69,29.61,29.63,121400.0,20.6374,20.6792,20.6235,20.6374,121400.0
2012-06-20 13:10:00,29.63,29.64,29.54,29.55,70500.0,20.6374,20.6444,20.5747,20.5817,70500.0
2012-06-20 13:15:00,29.54,29.67,29.54,29.67,158000.0,20.5747,20.6653,20.5747,20.6653,158000.0
2012-06-20 13:20:00,29.67,29.76,29.66,29.75,55900.0,20.6653,20.728,20.6583,20.721,55900.0
2012-06-20 13:25:00,29.75,29.76,29.7,29.7,54800.0,20.721,20.728,20.6862,20.6862,54800.0
2012-06-20 13:30:00,29.71,29.79,29.71,29.79,71300.0,20.6931,20.7489,20.6931,20.7489,71300.0
2012-06-20 13:35:00,29.79,29.85,29.78,29.85,67400.0,20.7489,20.7907,20.7419,20.7907,67400.0
2012-06-20 13:40:00,29.85,29.88,29.84,29.87,83200.0,20.7907,20.8116,20.7837,20.8046,83200.0
2012-06-20 13:45:00,29.87,29.9,29.86,29.9,32500.0,20.8046,20.8255,20.7976,20.8255,32500.0
2012-06-20 13:50:00,29.9,29.9,29.83,29.83,52400.0,20.8255,20.8255,20.7767,20.7767,52400.0
2012-06-20 13:55:00,29.83,29.87,29.81,29.85,63600.0,20.7767,20.8046,20.7628,20.7907,63600.0
2012-06-20 14:00:00,29.86,29.86,29.77,29.83,86400.0,20.7976,20.7976,20.7349,20.7767,86400.0
2012-06-20 14:05:00,29.84,29.84,29.8,29.8,87600.0,20.7837,20.7837,20.7558,20.7558,87600.0
2012-06-20 14:10:00,29.81,29.84,29.79,29.84,66100.0,20.7628,20.7837,20.7489,20.7837,66100.0
2012-06-20 14:15:00,29.84,29.86,29.74,29.74,62300.0,20.7837,20.7976,20.714,20.714,62300.0
2012-06-20 14:20:00,29.74,29.74,29.67,29.73,76900.0,20.714,20.714,20.6653,20.7071,76900.0
2012-06-20 14:25:00,29.73,29.75,29.7,29.73,39700.0,20.7071,20.721,20.6862,20.7071,39700.0
2012-06-20 14:30:00,29.74,29.8,29.73,29.75,54100.0,20.714,20.7558,20.7071,20.721,54100.0
2012-06-20 14:35:00,29.75,29.81,29.74,29.77,44900.0,20.721,20.7628,20.714,20.7349,44900.0
2012-06-20 14:40:00,29.77,29.77,29.72,29.73,35600.0,20.7349,20.7349,20.7001,20.7071,35600.0
2012-06-20 14:45:00,29.73,29.73,29.68,29.72,73000.0,20.7071,20.7071,20.6723,20.7001,73000.0
2012-06-20 14:50:00,29.73,29.8,29.72,29.8,51500.0,20.7071,20.7558,20.7001,20.7558,51500.0
2012-06-20 14:55:00,29.79,29.82,29.78,29.81,50500.0,20.7489,20.7698,20.7419,20.7628,50500.0
2012-06-20 15:00:00,29.81,29.81,29.74,29.75,58800.0,20.7628,20.7628,20.714,20.721,58800.0
2012-06-20 15:05:00,29.75,29.76,29.72,29.72,56100.0,20.721,20.728,20.7001,20.7001,56100.0
2012-06-20 15:10:00,29.73,29.78,29.72,29.76,87000.0,20.7071,20.7419,20.7001,20.728,87000.0
2012-06-20 15:15:00,29.74,29.76,29.66,29.67,85700.0,20.714,20.728,20.6583,20.6653,85700.0
2012-06-20 15:20:00,29.67,29.73,29.67,29.72,92200.0,20.6653,20.7071,20.6653,20.7001,92200.0
2012-06-20 15:25:00,29.72,29.8,29.72,29.79,115700.0,20.7001,20.7558,20.7001,20.7489,115700.0
2012-06-20 15:30:00,29.8,29.82,29.75,29.77,114900.0,20.7558,20.7698,20.721,20.7349,114900.0
2012-06-20 15:35:00,29.77,29.82,29.75,29.8,172900.0,20.7349,20.7698,20.721,20.7558,172900.0
2012-06-20 15:40:00,29.81,29.86,29.8,29.84,133500.0,20.7628,20.7976,20.7558,20.7837,133500.0
2012-06-20 15:45:00,29.83,29.85,29.82,29.85,118400.0,20.7767,20.7907,20.7698,20.7907,118400.0
2012-06-20 15:50:00,29.85,29.85,29.8,29.82,159500.0,20.7907,20.7907,20.7558,20.7698,159500.0
2012-06-20 15:55:00,29.81,29.88,29.81,29.88,358200.0,20.7628,20.8116,20.7628,20.8116,358200.0
2012-06-21 09:30:00,29.91,29.99,29.56,29.61,128600.0,20.8324,20.8882,20.5887,20.6235,128600.0
2012-06-21 09:35:00,29.64,29.72,29.62,29.72,66200.0,20.6444,20.7001,20.6305,20.7001,66200.0
2012-06-21 09:40:00,29.72,29.79,29.71,29.75,108500.0,20.7001,20.7489,20.6931,20.721,108500.0
2012-06-21 09:45:00,29.75,29.78,29.66,29.74,141200.0,20.721,20.7419,20.6583,20.714,141200.0
2012-06-21 09:50:00,29.74,29.8,29.72,29.77,60600.0,20.714,20.7558,20.7001,20.7349,60600.0
2012-06-21 09:55:00,29.77,29.82,29.75,29.75,46500.0,20.7349,20.7698,20.721,20.721,46500.0
2012-06-21 10:00:00,29.74,29.75,29.66,29.7,56600.0,20.714,20.721,20.6583,20.6862,56600.0
2012-06-21 10:05:00,29.7,29.71,29.67,29.67,58200.0,20.6862,20.6931,20.6653,20.6653,58200.0
2012-06-21 10:10:00,29.67,29.73,29.6,29.61,92700.0,20.6653,20.7071,20.6165,20.6235,92700.0
2012-06-21 10:15:00,29.62,29.7,29.54,29.61,109600.0,20.6305,20.6862,20.5747,20.6235,109600.0
2012-06-21 10:20:00,29.61,29.64,29.52,29.52,38700.0,20.6235,20.6444,20.5608,20.5608,38700.0
2012-06-21 10:25:00,29.52,29.56,29.51,29.56,39700.0,20.5608,20.5887,20.5538,20.5887,39700.0
2012-06-21 10:30:00,29.56,29.63,29.55,29.61,42400.0,20.5887,20.6374,20.5817,20.6235,42400.0
2012-06-21 10:35:00,29.6,29.62,29.49,29.51,62100.0,20.6165,20.6305,20.5399,20.5538,62100.0
2012-06-21 10:40:00,29.52,29.59,29.52,29.57,24000.0,20.5608,20.6096,20.5608,20.5956,24000.0
2012-06-21 10:45:00,29.58,29.6,29.58,29.59,19800.0,20.6026,20.6165,20.6026,20.6096,19800.0
2012-06-21 10:50:00,29.59,29.59,29.56,29.58,25700.0,20.6096,20.6096,20.5887,20.6026,25700.0
2012-06-21 10:55:00,29.58,29.59,29.56,29.57,26200.0,20.6026,20.6096,20.5887,20.5956,26200.0
2012-06-21 11:00:00,29.57,29.57,29.49,29.52,74800.0,20.5956,20.5956,20.5399,20.5608,74800.0
2012-06-21 11:05:00,29.52,29.56,29.51,29.53,81800.0,20.5608,20.5887,20.5538,20.5678,81800.0
2012-06-21 11:10:00,29.53,29.56,29.51,29.53,39100.0,20.5678,20.5887,20.5538,20.5678,39100.0
2012-06-21 11:15:00,29.54,29.57,29.52,29.54,41600.0,20.5747,20.5956,20.5608,20.5747,41600.0
2012-06-21 11:20:00,29.54,29.6,29.54,29.6,44700.0,20.5747,20.6165,20.5747,20.6165,44700.0
2012-06-21 11:25:00,29.59,29.65,29.58,29.62,90800.0,20.6096,20.6514,20.6026,20.6305,90800.0
2012-06-21 11:30:00,29.62,29.63,29.59,29.61,70100.0,20.6305,20.6374,20.6096,20.6235,70100.0
2012-06-21 11:35:00,29.61,29.64,29.57,29.63,43600.0,20.6235,20.6444,20.5956,20.6374,43600.0
2012-06-21 11:40:00,29.63,29.65,29.59,29.61,80100.0,20.6374,20.6514,20.6096,20.6235,80100.0
2012-06-21 11:45:00,29.61,29.62,29.59,29.61,37200.0,20.6235,20.6305,20.6096,20.6235,37200.0
2012-06-21 11:50:00,29.61,29.67,29.61,29.67,23300.0,20.6235,20.6653,20.6235,20.6653,23300.0
2012-06-21 11:55:00,29.67,29.72,29.65,29.72,113900.0,20.6653,20.7001,20.6514,20.7001,113900.0
2012-06-21 12:00:00,29.72,29.73,29.64,29.66,51200.0,20.7001,20.7071,20.6444,20.6583,51200.0
2012-06-21 12:05:00,29.66,29.67,29.63,29.64,46700.0,20.6583,20.6653,20.6374,20.6444,46700.0
2012-06-21 12:10:00,29.63,29.66,29.63,29.65,43500.0,20.6374,20.6583,20.6374,20.6514,43500.0
2012-06-21 12:15:00,29.65,29.68,29.64,29.65,75200.0,20.6514,20.6723,20.6444,20.6514,75200.0
2012-06-21 12:20:00,29.66,29.67,29.62,29.64,74800.0,20.6583,20.6653,20.6305,20.6444,74800.0
2012-06-21 12:25:00,29.64,29.66,29.55,29.57,63400.0,20.6444,20.6583,20.5817,20.5956,63400.0
2012-06-21 12:30:00,29.58,29.62,29.57,29.58,57600.0,20.6026,20.6305,20.5956,20.6026,57600.0
2012-06-21 12:35:00,29.58,29.6,29.54,29.54,24300.0,20.6026,20.6165,20.5747,20.5747,24300.0
2012-06-21 12:40:00,29.53,29.55,29.5,29.5,36000.0,20.5678,20.5817,20.5469,20.5469,36000.0
2012-06-21 12:45:00,29.5,29.55,29.49,29.51,41200.0,20.5469,20.5817,20.5399,20.5538,41200.0
2012-06-21 12:50:00,29.5,29.5,29.46,29.48,54700.0,20.5469,20.5469,20.519,20.533,54700.0
2012-06-21 12:55:00,29.48,29.54,29.47,29.54,22200.0,20.533,20.5747,20.526,20.5747,22200.0
2012-06-21 13:00:00,29.54,29.54,29.49,29.53,84200.0,20.5747,20.5747,20.5399,20.5678,84200.0
2012-06-21 13:05:00,29.52,29.58,29.52,29.54,37300.0,20.5608,20.6026,20.5608,20.5747,37300.0
2012-06-21 13:10:00,29.54,29.55,29.5,29.51,23900.0,20.5747,20.5817,20.5469,20.5538,23900.0
2012-06-21 13:15:00,29.51,29.57,29.51,29.51,36100.0,20.5538,20.5956,20.5538,20.5538,36100.0
2012-06-21 13:20:00,29.51,29.56,29.51,29.51,24400.0,20.5538,20.5887,20.5538,20.5538,24400.0
2012-06-21 13:25:00,29.51,29.51,29.48,29.48,21500.0,20.5538,20.5538,20.533,20.533,21500.0
2012-06-21 13:30:00,29.48,29.52,29.48,29.51,26600.0,20.533,20.5608,20.533,20.5538,26600.0
2012-06-21 13:35:00,29.51,29.51,29.45,29.47,44600.0,20.5538,20.5538,20.5121,20.526,44600.0
2012-06-21 13:40:00,29.47,29.52,29.44,29.52,90600.0,20.526,20.5608,20.5051,20.5608,90600.0
2012-06-21 13:45:00,29.52,29.53,29.47,29.47,43800.0,20.5608,20.5678,20.526,20.526,43800.0
2012-06-21 13:50:00,29.47,29.53,29.47,29.52,24800.0,20.526,20.5678,20.526,20.5608,24800.0
2012-06-21 13:55:00,29.52,29.54,29.51,29.52,39400.0,20.5608,20.5747,20.5538,20.5608,39400.0
2012-06-21 14:00:00,29.51,29.55,29.5,29.51,56700.0,20.5538,20.5817,20.5469,20.5538,56700.0
2012-06-21 14:05:00,29.51,29.51,29.48,29.48,36200.0,20.5538,20.5538,20.533,20.533,36200.0
2012-06-21 14:10:00,29.48,29.49,29.47,29.49,74400.0,20.533,20.5399,20.526,20.5399,74400.0
2012-06-21 14:15:00,29.49,29.5,29.43,29.45,109600.0,20.5399,20.5469,20.4981,20.5121,109600.0
2012-06-21 14:20:00,29.45,29.46,29.41,29.44,86000.0,20.5121,20.519,20.4842,20.5051,86000.0
2012-06-21 14:25:00,29.44,29.5,29.44,29.5,108700.0,20.5051,20.5469,20.5051,20.5469,108700.0
2012-06-21 14:30:00,29.49,29.49,29.42,29.44,199500.0,20.5399,20.5399,20.4912,20.5051,199500.0
2012-06-21 14:35:00,29.45,29.46,29.44,29.45,34400.0,20.5121,20.519,20.5051,20.5121,34400.0
2012-06-21 14:40:00,29.46,29.53,29.45,29.52,51500.0,20.519,20.5678,20.5121,20.5608,51500.0
2012-06-21 14:45:00,29.52,29.52,29.47,29.48,25600.0,20.5608,20.5608,20.526,20.533,25600.0
2012-06-21 14:50:00,29.48,29.52,29.48,29.48,77200.0,20.533,20.5608,20.533,20.533,77200.0
2012-06-21 14:55:00,29.48,29.53,29.46,29.48,68100.0,20.533,20.5678,20.519,20.533,68100.0
2012-06-21 15:00:00,29.48,29.48,29.45,29.45,54900.0,20.533,20.533,20.5121,20.5121,54900.0
2012-06-21 15:05:00,29.45,29.46,29.43,29.44,51300.0,20.5121,20.519,20.4981,20.5051,51300.0
2012-06-21 15:10:00,29.44,29.44,29.4,29.42,47100.0,20.5051,20.5051,20.4772,20.4912,47100.0
2012-06-21 15:15:00,29.43,29.44,29.4,29.4,57800.0,20.4981,20.5051,20.4772,20.4772,57800.0
2012-06-21 15:20:00,29.41,29.47,29.37,29.47,92700.0,20.4842,20.526,20.4563,20.526,92700.0
2012-06-21 15:25:00,29.47,29.49,29.47,29.48,38300.0,20.526,20.5399,20.526,20.533,38300.0
2012-06-21 15:30:00,29.48,29.48,29.34,29.37,138300.0,20.533,20.533,20.4354,20.4563,138300.0
2012-06-21 15:35:00,29.38,29.5,29.38,29.47,120800.0,20.4633,20.5469,20.4633,20.526,120800.0
2012-06-21 15:40:00,29.47,29.48,29.39,29.4,158000.0,20.526,20.533,20.4703,20.4772,158000.0
2012-06-21 15:45:00,29.4,29.41,29.35,29.38,184400.0,20.4772,20.4842,20.4424,20.4633,184400.0
2012-06-21 15:50:00,29.38,29.42,29.32,29.38,205300.0,20.4633,20.4912,20.4215,20.4633,205300.0
2012-06-21 15:55:00,29.38,29.41,29.35,29.36,413000.0,20.4633,20.4842,20.4424,20.4494,413000.0
2012-06-22 09:30:00,29.43,29.53,29.39,29.47,75400.0,20.4981,20.5678,20.4703,20.526,75400.0
2012-06-22 09:35:00,29.46,29.46,29.3,29.35,52500.0,20.519,20.519,20.4076,20.4424,52500.0
2012-06-22 09:40:00,29.35,29.4,29.26,29.26,44600.0,20.4424,20.4772,20.3797,20.3797,44600.0
2012-06-22 09:45:00,29.26,29.35,29.23,29.33,43100.0,20.3797,20.4424,20.3588,20.4285,43100.0
2012-06-22 09:50:00,29.34,29.35,29.25,29.27,48600.0,20.4354,20.4424,20.3728,20.3867,48600.0
2012-06-22 09:55:00,29.27,29.33,29.21,29.23,52500.0,20.3867,20.4285,20.3449,20.3588,52500.0
2012-06-22 10:00:00,29.22,29.29,29.22,29.25,36800.0,20.3519,20.4006,20.3519,20.3728,36800.0
2012-06-22 10:05:00,29.24,29.32,29.23,29.29,88900.0,20.3658,20.4215,20.3588,20.4006,88900.0
2012-06-22 10:10:00,29.29,29.31,29.19,29.2,113500.0,20.4006,20.4145,20.331,20.3379,113500.0
2012-06-22 10:15:00,29.2,29.25,29.19,29.19,38800.0,20.3379,20.3728,20.331,20.331,38800.0
2012-06-22 10:20:00,29.2,29.27,29.2,29.23,53300.0,20.3379,20.3867,20.3379,20.3588,53300.0
2012-06-22 10:25:00,29.23,29.3,29.23,29.26,49700.0,20.3588,20.4076,20.3588,20.3797,49700.0
2012-06-22 10:30:00,29.26,29.27,29.23,29.27,39500.0,20.3797,20.3867,20.3588,20.3867,39500.0
2012-06-22 10:35:00,29.27,29.29,29.26,29.28,66000.0,20.3867,20.4006,20.3797,20.3937,66000.0
2012-06-22 10:40:00,29.27,29.33,29.27,29.31,70300.0,20.3867,20.4285,20.3867,20.4145,70300.0
2012-06-22 10:45:00,29.31,29.37,29.31,29.33,53600.0,20.4145,20.4563,20.4145,20.4285,53600.0
2012-06-22 10:50:00,29.33,29.39,29.31,29.35,48900.0,20.4285,20.4703,20.4145,20.4424,48900.0
2012-06-22 10:55:00,29.35,29.4,29.32,29.32,70700.0,20.4424,20.4772,20.4215,20.4215,70700.0
2012-06-22 11:00:00,29.32,29.33,29.29,29.29,24500.0,20.4215,20.4285,20.4006,20.4006,24500.0
2012-06-22 11:05:00,29.29,29.29,29.22,29.24,38000.0,20.4006,20.4006,20.3519,20.3658,38000.0
2012-06-22 11:10:00,29.23,29.23,29.18,29.18,21700.0,20.3588,20.3588,20.324,20.324,21700.0
2012-06-22 11:15:00,29.19,29.21,29.16,29.21,29700.0,20.331,20.3449,20.3101,20.3449,29700.0
2012-06-22 11:20:00,29.21,29.21,29.16,29.16,11100.0,20.3449,20.3449,20.3101,20.3101,11100.0
2012-06-22 11:25:00,29.16,29.19,29.15,29.18,23800.0,20.3101,20.331,20.3031,20.324,23800.0
2012-06-22 11:30:00,29.18,29.21,29.18,29.2,18800.0,20.324,20.3449,20.324,20.3379,18800.0
2012-06-22 11:35:00,29.2,29.24,29.18,29.24,32600.0,20.3379,20.3658,20.324,20.3658,32600.0
2012-06-22 11:40:00,29.24,29.29,29.24,29.29,20700.0,20.3658,20.4006,20.3658,20.4006,20700.0
2012-06-22 11:45:00,29.28,29.3,29.26,29.3,45900.0,20.3937,20.4076,20.3797,20.4076,45900.0
2012-06-22 11:50:00,29.3,29.32,29.26,29.26,34600.0,20.4076,20.4215,20.3797,20.3797,34600.0
2012-06-22 11:55:00,29.26,29.31,29.26,29.3,67900.0,20.3797,20.4145,20.3797,20.4076,67900.0
2012-06-22 12:00:00,29.3,29.3,29.25,29.25,13400.0,20.4076,20.4076,20.3728,20.3728,13400.0
2012-06-22 12:05:00,29.25,29.26,29.23,29.24,25100.0,20.3728,20.3797,20.3588,20.3658,25100.0
2012-06-22 12:10:00,29.23,29.24,29.21,29.24,36300.0,20.3588,20.3658,20.3449,20.3658,36300.0
2012-06-22 12:15:00,29.24,29.24,29.19,29.2,60600.0,20.3658,20.3658,20.331,20.3379,60600.0
2012-06-22 12:20:00,29.19,29.19,29.15,29.15,28100.0,20.331,20.331,20.3031,20.3031,28100.0
2012-06-22 12:25:00,29.15,29.18,29.14,29.18,24700.0,20.3031,20.324,20.2961,20.324,24700.0
2012-06-22 12:30:00,29.18,29.18,29.15,29.16,18400.0,20.324,20.324,20.3031,20.3101,18400.0
2012-06-22 12:35:00,29.15,29.17,29.13,29.14,52500.0,20.3031,20.317,20.2892,20.2961,52500.0
2012-06-22 12:40:00,29.13,29.17,29.13,29.16,14200.0,20.2892,20.317,20.2892,20.3101,14200.0
2012-06-22 12:45:00,29.16,29.19,29.15,29.17,23300.0,20.3101,20.331,20.3031,20.317,23300.0
2012-06-22 12:50:00,29.17,29.17,29.14,29.15,14800.0,20.317,20.317,20.2961,20.3031,14800.0
2012-06-22 12:55:00,29.15,29.16,29.14,29.14,12200.0,20.3031,20.3101,20.2961,20.2961,12200.0
2012-06-22 13:00:00,29.14,29.14,29.1,29.11,49700.0,20.2961,20.2961,20.2683,20.2752,49700.0
2012-06-22 13:05:00,29.1,29.13,29.1,29.13,20200.0,20.2683,20.2892,20.2683,20.2892,20200.0
2012-06-22 13:10:00,29.13,29.13,29.11,29.13,15200.0,20.2892,20.2892,20.2752,20.2892,15200.0
2012-06-22 13:15:00,29.13,29.17,29.13,29.14,20800.0,20.2892,20.317,20.2892,20.2961,20800.0
2012-06-22 13:20:00,29.13,29.15,29.12,29.14,21400.0,20.2892,20.3031,20.2822,20.2961,21400.0
2012-06-22 13:25:00,29.15,29.16,29.14,29.15,9900.0,20.3031,20.3101,20.2961,20.3031,9900.0
2012-06-22 13:30:00,29.15,29.16,29.13,29.13,23000.0,20.3031,20.3101,20.2892,20.2892,23000.0
2012-06-22 13:35:00,29.14,29.21,29.14,29.2,29900.0,20.2961,20.3449,20.2961,20.3379,29900.0
2012-06-22 13:40:00,29.2,29.26,29.2,29.25,32600.0,20.3379,20.3797,20.3379,20.3728,32600.0
2012-06-22 13:45:00,29.26,29.28,29.25,29.28,25300.0,20.3797,20.3937,20.3728,20.3937,25300.0
2012-06-22 13:50:00,29.28,29.29,29.26,29.29,57200.0,20.3937,20.4006,20.3797,20.4006,57200.0
2012-06-22 13:55:00,29.29,29.31,29.28,29.29,21600.0,20.4006,20.4145,20.3937,20.4006,21600.0
2012-06-22 14:00:00,29.28,29.29,29.25,29.25,20900.0,20.3937,20.4006,20.3728,20.3728,20900.0
2012-06-22 14:05:00,29.25,29.27,29.23,29.24,33100.0,20.3728,20.3867,20.3588,20.3658,33100.0
2012-06-22 14:10:00,29.24,29.24,29.2,29.21,32200.0,20.3658,20.3658,20.3379,20.3449,32200.0
2012-06-22 14:15:00,29.21,29.22,29.17,29.17,40600.0,20.3449,20.3519,20.317,20.317,40600.0
2012-06-22 14:20:00,29.18,29.19,29.16,29.19,32700.0,20.324,20.331,20.3101,20.331,32700.0
2012-06-22 14:25:00,29.19,29.24,29.18,29.24,13200.0,20.331,20.3658,20.324,20.3658,13200.0
2012-06-22 14:30:00,29.24,29.27,29.22,29.27,26700.0,20.3658,20.3867,20.3519,20.3867,26700.0
2012-06-22 14:35:00,29.26,29.28,29.25,29.28,23700.0,20.3797,20.3937,20.3728,20.3937,23700.0
2012-06-22 14:40:00,29.27,29.31,29.26,29.28,37100.0,20.3867,20.4145,20.3797,20.3937,37100.0
2012-06-22 14:45:00,29.27,29.3,29.27,29.29,13300.0,20.3867,20.4076,20.3867,20.4006,13300.0
2012-06-22 14:50:00,29.29,29.35,29.29,29.35,39500.0,20.4006,20.4424,20.4006,20.4424,39500.0
2012-06-22 14:55:00,29.35,29.36,29.33,29.33,34800.0,20.4424,20.4494,20.4285,20.4285,34800.0
2012-06-22 15:00:00,29.33,29.34,29.3,29.31,49800.0,20.4285,20.4354,20.4076,20.4145,49800.0
2012-06-22 15:05:00,29.3,29.31,29.29,29.29,64000.0,20.4076,20.4145,20.4006,20.4006,64000.0
2012-06-22 15:10:00,29.29,29.37,29.29,29.35,42700.0,20.4006,20.4563,20.4006,20.4424,42700.0
2012-06-22 15:15:00,29.34,29.35,29.3,29.3,23400.0,20.4354,20.4424,20.4076,20.4076,23400.0
2012-06-22 15:20:00,29.3,29.31,29.3,29.3,47800.0,20.4076,20.4145,20.4076,20.4076,47800.0
2012-06-22 15:25:00,29.3,29.33,29.3,29.31,56300.0,20.4076,20.4285,20.4076,20.4145,56300.0
2012-06-22 15:30:00,29.31,29.33,29.29,29.3,84900.0,20.4145,20.4285,20.4006,20.4076,84900.0
2012-06-22 15:35:00,29.29,29.32,29.27,29.32,61100.0,20.4006,20.4215,20.3867,20.4215,61100.0
2012-06-22 15:40:00,29.31,29.36,29.31,29.34,140400.0,20.4145,20.4494,20.4145,20.4354,140400.0
2012-06-22 15:45:00,29.35,29.38,29.32,29.37,149700.0,20.4424,20.4633,20.4215,20.4563,149700.0
2012-06-22 15:50:00,29.37,29.4,29.34,29.39,152600.0,20.4563,20.4772,20.4354,20.4703,152600.0
2012-06-22 15:55:00,29.38,29.38,29.28,29.28,587800.0,20.4633,20.4633,20.3937,20.3937,587800.0
2012-06-25 09:30:00,29.04,29.04,28.74,28.75,130800.0,20.2265,20.2265,20.0175,20.0245,130800.0
2012-06-25 09:35:00,28.76,28.87,28.73,28.84,48500.0,20.0315,20.1081,20.0106,20.0872,48500.0
2012-06-25 09:40:00,28.83,28.9,28.82,28.9,40900.0,20.0802,20.129,20.0733,20.129,40900.0
2012-06-25 09:45:00,28.9,28.93,28.85,28.89,63100.0,20.129,20.1499,20.0942,20.122,63100.0
2012-06-25 09:50:00,28.87,28.87,28.79,28.81,58000.0,20.1081,20.1081,20.0524,20.0663,58000.0
2012-06-25 09:55:00,28.81,28.84,28.8,28.82,38100.0,20.0663,20.0872,20.0593,20.0733,38100.0
2012-06-25 10:00:00,28.83,28.87,28.78,28.79,48800.0,20.0802,20.1081,20.0454,20.0524,48800.0
2012-06-25 10:05:00,28.78,28.81,28.69,28.69,56200.0,20.0454,20.0663,19.9827,19.9827,56200.0
2012-06-25 10:10:00,28.69,28.71,28.63,28.67,72800.0,19.9827,19.9966,19.9409,19.9688,72800.0
2012-06-25 10:15:00,28.66,28.66,28.6,28.63,42100.0,19.9618,19.9618,19.92,19.9409,42100.0
2012-06-25 10:20:00,28.65,28.69,28.62,28.69,47800.0,19.9549,19.9827,19.934,19.9827,47800.0
2012-06-25 10:25:00,28.69,28.75,28.69,28.71,222900.0,19.9827,20.0245,19.9827,19.9966,222900.0
2012-06-25 10:30:00,28.7,28.73,28.7,28.72,29500.0,19.9897,20.0106,19.9897,20.0036,29500.0
2012-06-25 10:35:00,28.73,28.74,28.71,28.71,63600.0,20.0106,20.0175,19.9966,19.9966,63600.0
2012-06-25 10:40:00,28.71,28.74,28.7,28.73,85800.0,19.9966,20.0175,19.9897,20.0106,85800.0
2012-06-25 10:45:00,28.73,28.73,28.71,28.71,25900.0,20.0106,20.0106,19.9966,19.9966,25900.0
2012-06-25 10:50:00,28.71,28.74,28.7,28.71,70300.0,19.9966,20.0175,19.9897,19.9966,70300.0
2012-06-25 10:55:00,28.71,28.72,28.69,28.7,39000.0,19.9966,20.0036,19.9827,19.9897,39000.0
2012-06-25 11:00:00,28.7,28.73,28.7,28.72,59500.0,19.9897,20.0106,19.9897,20.0036,59500.0
2012-06-25 11:05:00,28.72,28.77,28.7,28.7,89300.0,20.0036,20.0384,19.9897,19.9897,89300.0
2012-06-25 11:10:00,28.71,28.73,28.7,28.71,51700.0,19.9966,20.0106,19.9897,19.9966,51700.0
2012-06-25 11:15:00,28.7,28.81,28.7,28.81,89000.0,19.9897,20.0663,19.9897,20.0663,89000.0
2012-06-25 11:20:00,28.8,28.82,28.8,28.8,42600.0,20.0593,20.0733,20.0593,20.0593,42600.0
2012-06-25 11:25:00,28.8,28.82,28.79,28.81,120300.0,20.0593,20.0733,20.0524,20.0663,120300.0
2012-06-25 11:30:00,28.81,28.82,28.8,28.81,62800.0,20.0663,20.0733,20.0593,20.0663,62800.0
2012-06-25 11:35:00,28.81,28.84,28.8,28.81,57000.0,20.0663,20.0872,20.0593,20.0663,57000.0
2012-06-25 11:40:00,28.81,28.82,28.8,28.81,73400.0,20.0663,20.0733,20.0593,20.0663,73400.0
2012-06-25 11:45:00,28.82,28.84,28.81,28.82,30000.0,20.0733,20.0872,20.0663,20.0733,30000.0
2012-06-25 11:50:00,28.81,28.82,28.8,28.81,26600.0,20.0663,20.0733,20.0593,20.0663,26600.0
2012-06-25 11:55:00,28.82,28.82,28.79,28.8,98800.0,20.0733,20.0733,20.0524,20.0593,98800.0
2012-06-25 12:00:00,28.8,28.84,28.8,28.83,30600.0,20.0593,20.0872,20.0593,20.0802,30600.0
2012-06-25 12:05:00,28.83,28.83,28.82,28.82,8600.0,20.0802,20.0802,20.0733,20.0733,8600.0
2012-06-25 12:10:00,28.82,28.83,28.8,28.8,19300.0,20.0733,20.0802,20.0593,20.0593,19300.0
2012-06-25 12:15:00,28.8,28.82,28.8,28.81,28300.0,20.0593,20.0733,20.0593,20.0663,28300.0
2012-06-25 12:20:00,28.82,28.82,28.8,28.82,35500.0,20.0733,20.0733,20.0593,20.0733,35500.0
2012-06-25 12:25:00,28.82,28.82,28.8,28.81,10600.0,20.0733,20.0733,20.0593,20.0663,10600.0
2012-06-25 12:30:00,28.8,28.82,28.76,28.76,47800.0,20.0593,20.0733,20.0315,20.0315,47800.0
2012-06-25 12:35:00,28.76,28.76,28.74,28.75,31900.0,20.0315,20.0315,20.0175,20.0245,31900.0
2012-06-25 12:40:00,28.75,28.77,28.75,28.77,8500.0,20.0245,20.0384,20.0245,20.0384,8500.0
2012-06-25 12:45:00,28.77,28.78,28.74,28.74,20000.0,20.0384,20.0454,20.0175,20.0175,20000.0
2012-06-25 12:50:00,28.74,28.75,28.73,28.73,12700.0,20.0175,20.0245,20.0106,20.0106,12700.0
2012-06-25 12:55:00,28.73,28.75,28.73,28.73,16400.0,20.0106,20.0245,20.0106,20.0106,16400.0
2012-06-25 13:00:00,28.73,28.76,28.72,28.74,29700.0,20.0106,20.0315,20.0036,20.0175,29700.0
2012-06-25 13:05:00,28.73,28.76,28.73,28.75,15500.0,20.0106,20.0315,20.0106,20.0245,15500.0
2012-06-25 13:10:00,28.75,28.75,28.74,28.75,9100.0,20.0245,20.0245,20.0175,20.0245,9100.0
2012-06-25 13:15:00,28.74,28.77,28.74,28.76,16800.0,20.0175,20.0384,20.0175,20.0315,16800.0
2012-06-25 13:20:00,28.77,28.77,28.74,28.75,32500.0,20.0384,20.0384,20.0175,20.0245,32500.0
2012-06-25 13:25:00,28.75,28.79,28.75,28.78,17000.0,20.0245,20.0524,20.0245,20.0454,17000.0
2012-06-25 13:30:00,28.78,28.81,28.76,28.79,41500.0,20.0454,20.0663,20.0315,20.0524,41500.0
2012-06-25 13:35:00,28.79,28.8,28.77,28.78,16600.0,20.0524,20.0593,20.0384,20.0454,16600.0
2012-06-25 13:40:00,28.77,28.78,28.77,28.77,4800.0,20.0384,20.0454,20.0384,20.0384,4800.0
2012-06-25 13:45:00,28.77,28.78,28.76,28.76,14200.0,20.0384,20.0454,20.0315,20.0315,14200.0
2012-06-25 13:50:00,28.76,28.77,28.76,28.77,5800.0,20.0315,20.0384,20.0315,20.0384,5800.0
2012-06-25 13:55:00,28.76,28.77,28.75,28.77,24500.0,20.0315,20.0384,20.0245,20.0384,24500.0
2012-06-25 14:00:00,28.77,28.8,28.76,28.76,37000.0,20.0384,20.0593,20.0315,20.0315,37000.0
2012-06-25 14:05:00,28.76,28.76,28.73,28.75,29200.0,20.0315,20.0315,20.0106,20.0245,29200.0
2012-06-25 14:10:00,28.74,28.75,28.71,28.72,73100.0,20.0175,20.0245,19.9966,20.0036,73100.0
2012-06-25 14:15:00,28.73,28.77,28.73,28.77,37400.0,20.0106,20.0384,20.0106,20.0384,37400.0
2012-06-25 14:20:00,28.77,28.79,28.76,28.79,23700.0,20.0384,20.0524,20.0315,20.0524,23700.0
2012-06-25 14:25:00,28.78,28.79,28.73,28.73,20200.0,20.0454,20.0524,20.0106,20.0106,20200.0
2012-06-25 14:30:00,28.73,28.74,28.72,28.73,16600.0,20.0106,20.0175,20.0036,20.0106,16600.0
2012-06-25 14:35:00,28.72,28.74,28.71,28.73,30700.0,20.0036,20.0175,19.9966,20.0106,30700.0
2012-06-25 14:40:00,28.73,28.74,28.71,28.73,35700.0,20.0106,20.0175,19.9966,20.0106,35700.0
2012-06-25 14:45:00,28.73,28.74,28.72,28.73,27000.0,20.0106,20.0175,20.0036,20.0106,27000.0
2012-06-25 14:50:00,28.74,28.77,28.73,28.75,57100.0,20.0175,20.0384,20.0106,20.0245,57100.0
2012-06-25 14:55:00,28.75,28.76,28.72,28.72,24400.0,20.0245,20.0315,20.0036,20.0036,24400.0
2012-06-25 15:00:00,28.72,28.76,28.72,28.75,23700.0,20.0036,20.0315,20.0036,20.0245,23700.0
2012-06-25 15:05:00,28.75,28.78,28.74,28.76,46300.0,20.0245,20.0454,20.0175,20.0315,46300.0
2012-06-25 15:10:00,28.76,28.8,28.76,28.79,38700.0,20.0315,20.0593,20.0315,20.0524,38700.0
2012-06-25 15:15:00,28.78,28.8,28.75,28.8,33800.0,20.0454,20.0593,20.0245,20.0593,33800.0
2012-06-25 15:20:00,28.8,28.81,28.78,28.8,49800.0,20.0593,20.0663,20.0454,20.0593,49800.0
2012-06-25 15:25:00,28.8,28.83,28.77,28.77,54200.0,20.0593,20.0802,20.0384,20.0384,54200.0
2012-06-25 15:30:00,28.78,28.79,28.74,28.74,53300.0,20.0454,20.0524,20.0175,20.0175,53300.0
2012-06-25 15:35:00,28.75,28.8,28.74,28.79,81200.0,20.0245,20.0593,20.0175,20.0524,81200.0
2012-06-25 15:40:00,28.78,28.81,28.75,28.75,178700.0,20.0454,20.0663,20.0245,20.0245,178700.0
2012-06-25 15:45:00,28.76,28.84,28.75,28.82,196900.0,20.0315,20.0872,20.0245,20.0733,196900.0
2012-06-25 15:50:00,28.82,28.82,28.76,28.77,216900.0,20.0733,20.0733,20.0315,20.0384,216900.0
2012-06-25 15:55:00,28.78,28.82,28.77,28.79,393900.0,20.0454,20.0733,20.0384,20.0524,393900.0
2012-06-26 09:30:00,28.78,29.0,28.72,28.72,91900.0,20.0454,20.1986,20.0036,20.0036,91900.0
2012-06-26 09:35:00,28.72,28.79,28.72,28.76,75500.0,20.0036,20.0524,20.0036,20.0315,75500.0
2012-06-26 09:40:00,28.76,28.76,28.68,28.72,104900.0,20.0315,20.0315,19.9757,20.0036,104900.0
2012-06-26 09:45:00,28.71,28.72,28.65,28.66,159200.0,19.9966,20.0036,19.9549,19.9618,159200.0
2012-06-26 09:50:00,28.65,28.76,28.63,28.76,80000.0,19.9549,20.0315,19.9409,20.0315,80000.0
2012-06-26 09:55:00,28.76,28.88,28.76,28.86,70800.0,20.0315,20.1151,20.0315,20.1011,70800.0
2012-06-26 10:00:00,28.86,28.87,28.74,28.74,41000.0,20.1011,20.1081,20.0175,20.0175,41000.0
2012-06-26 10:05:00,28.75,28.75,28.71,28.73,39700.0,20.0245,20.0245,19.9966,20.0106,39700.0
2012-06-26 10:10:00,28.73,28.77,28.7,28.75,47100.0,20.0106,20.0384,19.9897,20.0245,47100.0
2012-06-26 10:15:00,28.75,28.81,28.75,28.79,76000.0,20.0245,20.0663,20.0245,20.0524,76000.0
2012-06-26 10:20:00,28.78,28.78,28.72,28.72,38300.0,20.0454,20.0454,20.0036,20.0036,38300.0
2012-06-26 10:25:00,28.72,28.76,28.7,28.72,46500.0,20.0036,20.0315,19.9897,20.0036,46500.0
2012-06-26 10:30:00,28.71,28.72,28.68,28.7,39300.0,19.9966,20.0036,19.9757,19.9897,39300.0
2012-06-26 10:35:00,28.69,28.71,28.68,28.69,17400.0,19.9827,19.9966,19.9757,19.9827,17400.0
2012-06-26 10:40:00,28.69,28.73,28.67,28.71,38400.0,19.9827,20.0106,19.9688,19.9966,38400.0
2012-06-26 10:45:00,28.71,28.71,28.66,28.68,29200.0,19.9966,19.9966,19.9618,19.9757,29200.0
2012-06-26 10:50:00,28.69,28.71,28.64,28.69,20600.0,19.9827,19.9966,19.9479,19.9827,20600.0
2012-06-26 10:55:00,28.69,28.69,28.62,28.66,238800.0,19.9827,19.9827,19.934,19.9618,238800.0
2012-06-26 11:00:00,28.66,28.7,28.59,28.66,97800.0,19.9618,19.9897,19.9131,19.9618,97800.0
2012-06-26 11:05:00,28.65,28.68,28.59,28.63,53500.0,19.9549,19.9757,19.9131,19.9409,53500.0
2012-06-26 11:10:00,28.62,28.63,28.56,28.62,46500.0,19.934,19.9409,19.8922,19.934,46500.0
2012-06-26 11:15:00,28.62,28.62,28.55,28.58,38000.0,19.934,19.934,19.8852,19.9061,38000.0
2012-06-26 11:20:00,28.59,28.6,28.57,28.59,18000.0,19.9131,19.92,19.8991,19.9131,18000.0
2012-06-26 11:25:00,28.58,28.61,28.58,28.58,29300.0,19.9061,19.927,19.9061,19.9061,29300.0
2012-06-26 11:30:00,28.59,28.65,28.59,28.63,21500.0,19.9131,19.9549,19.9131,19.9409,21500.0
2012-06-26 11:35:00,28.63,28.68,28.63,28.66,18200.0,19.9409,19.9757,19.9409,19.9618,18200.0
2012-06-26 11:40:00,28.66,28.68,28.61,28.66,81800.0,19.9618,19.9757,19.927,19.9618,81800.0
2012-06-26 11:45:00,28.66,28.66,28.62,28.65,110100.0,19.9618,19.9618,19.934,19.9549,110100.0
2012-06-26 11:50:00,28.64,28.67,28.61,28.63,99800.0,19.9479,19.9688,19.927,19.9409,99800.0
2012-06-26 11:55:00,28.62,28.66,28.6,28.6,105700.0,19.934,19.9618,19.92,19.92,105700.0
2012-06-26 12:00:00,28.61,28.66,28.61,28.66,38000.0,19.927,19.9618,19.927,19.9618,38000.0
2012-06-26 12:05:00,28.65,28.67,28.64,28.64,61300.0,19.9549,19.9688,19.9479,19.9479,61300.0
2012-06-26 12:10:00,28.65,28.7,28.65,28.66,30400.0,19.9549,19.9897,19.9549,19.9618,30400.0
2012-06-26 12:15:00,28.66,28.68,28.66,28.68,15700.0,19.9618,19.9757,19.9618,19.9757,15700.0
2012-06-26 12:20:00,28.67,28.69,28.65,28.69,45500.0,19.9688,19.9827,19.9549,19.9827,45500.0
2012-06-26 12:25:00,28.69,28.7,28.68,28.69,16000.0,19.9827,19.9897,19.9757,19.9827,16000.0
2012-06-26 12:30:00,28.69,28.72,28.68,28.72,34300.0,19.9827,20.0036,19.9757,20.0036,34300.0
2012-06-26 12:35:00,28.72,28.72,28.7,28.71,26400.0,20.0036,20.0036,19.9897,19.9966,26400.0
2012-06-26 12:40:00,28.72,28.72,28.7,28.71,34100.0,20.0036,20.0036,19.9897,19.9966,34100.0
2012-06-26 12:45:00,28.72,28.76,28.71,28.76,39200.0,20.0036,20.0315,19.9966,20.0315,39200.0
2012-06-26 12:50:00,28.76,28.77,28.71,28.75,47300.0,20.0315,20.0384,19.9966,20.0245,47300.0
2012-06-26 12:55:00,28.75,28.79,28.74,28.75,49900.0,20.0245,20.0524,20.0175,20.0245,49900.0
2012-06-26 13:00:00,28.75,28.75,28.72,28.73,19800.0,20.0245,20.0245,20.0036,20.0106,19800.0
2012-06-26 13:05:00,28.71,28.71,28.69,28.69,15000.0,19.9966,19.9966,19.9827,19.9827,15000.0
2012-06-26 13:10:00,28.7,28.73,28.68,28.68,36900.0,19.9897,20.0106,19.9757,19.9757,36900.0
2012-06-26 13:15:00,28.69,28.72,28.68,28.7,20200.0,19.9827,20.0036,19.9757,19.9897,20200.0
2012-06-26 13:20:00,28.7,28.71,28.69,28.69,18300.0,19.9897,19.9966,19.9827,19.9827,18300.0
2012-06-26 13:25:00,28.7,28.71,28.69,28.7,39000.0,19.9897,19.9966,19.9827,19.9897,39000.0
2012-06-26 13:30:00,28.69,28.7,28.66,28.68,44100.0,19.9827,19.9897,19.9618,19.9757,44100.0
2012-06-26 13:35:00,28.67,28.69,28.67,28.68,11900.0,19.9688,19.9827,19.9688,19.9757,11900.0
2012-06-26 13:40:00,28.69,28.69,28.68,28.68,33500.0,19.9827,19.9827,19.9757,19.9757,33500.0
2012-06-26 13:45:00,28.69,28.69,28.65,28.67,45500.0,19.9827,19.9827,19.9549,19.9688,45500.0
2012-06-26 13:50:00,28.67,28.69,28.65,28.66,29900.0,19.9688,19.9827,19.9549,19.9618,29900.0
2012-06-26 13:55:00,28.66,28.69,28.65,28.69,38000.0,19.9618,19.9827,19.9549,19.9827,38000.0
2012-06-26 14:00:00,28.68,28.71,28.68,28.68,26900.0,19.9757,19.9966,19.9757,19.9757,26900.0
2012-06-26 14:05:00,28.69,28.7,28.67,28.7,35200.0,19.9827,19.9897,19.9688,19.9897,35200.0
2012-06-26 14:10:00,28.7,28.71,28.69,28.71,45900.0,19.9897,19.9966,19.9827,19.9966,45900.0
2012-06-26 14:15:00,28.71,28.79,28.7,28.79,62800.0,19.9966,20.0524,19.9897,20.0524,62800.0
2012-06-26 14:20:00,28.79,28.8,28.78,28.8,61800.0,20.0524,20.0593,20.0454,20.0593,61800.0
2012-06-26 14:25:00,28.8,28.8,28.77,28.78,34400.0,20.0593,20.0593,20.0384,20.0454,34400.0
2012-06-26 14:30:00,28.78,28.78,28.75,28.77,38800.0,20.0454,20.0454,20.0245,20.0384,38800.0
2012-06-26 14:35:00,28.77,28.78,28.74,28.76,77200.0,20.0384,20.0454,20.0175,20.0315,77200.0
2012-06-26 14:40:00,28.76,28.76,28.74,28.75,66800.0,20.0315,20.0315,20.0175,20.0245,66800.0
2012-06-26 14:45:00,28.75,28.75,28.73,28.74,29500.0,20.0245,20.0245,20.0106,20.0175,29500.0
2012-06-26 14:50:00,28.73,28.73,28.65,28.71,140900.0,20.0106,20.0106,19.9549,19.9966,140900.0
2012-06-26 14:55:00,28.71,28.76,28.7,28.76,18900.0,19.9966,20.0315,19.9897,20.0315,18900.0
2012-06-26 15:00:00,28.76,28.79,28.75,28.79,22900.0,20.0315,20.0524,20.0245,20.0524,22900.0
2012-06-26 15:05:00,28.78,28.79,28.74,28.77,76200.0,20.0454,20.0524,20.0175,20.0384,76200.0
2012-06-26 15:10:00,28.77,28.77,28.76,28.77,23000.0,20.0384,20.0384,20.0315,20.0384,23000.0
2012-06-26 15:15:00,28.77,28.8,28.75,28.75,55900.0,20.0384,20.0593,20.0245,20.0245,55900.0
2012-06-26 15:20:00,28.76,28.77,28.75,28.76,28600.0,20.0315,20.0384,20.0245,20.0315,28600.0
2012-06-26 15:25:00,28.77,28.77,28.71,28.74,60600.0,20.0384,20.0384,19.9966,20.0175,60600.0
2012-06-26 15:30:00,28.75,28.76,28.72,28.76,69900.0,20.0245,20.0315,20.0036,20.0315,69900.0
2012-06-26 15:35:00,28.76,28.77,28.73,28.74,51100.0,20.0315,20.0384,20.0106,20.0175,51100.0
2012-06-26 15:40:00,28.74,28.75,28.7,28.7,84200.0,20.0175,20.0245,19.9897,19.9897,84200.0
2012-06-26 15:45:00,28.7,28.71,28.64,28.69,120200.0,19.9897,19.9966,19.9479,19.9827,120200.0
2012-06-26 15:50:00,28.69,28.72,28.68,28.7,116900.0,19.9827,20.0036,19.9757,19.9897,116900.0
2012-06-26 15:55:00,28.69,28.7,28.63,28.63,271900.0,19.9827,19.9897,19.9409,19.9409,271900.0
2012-06-27 09:30:00,28.6,28.85,28.6,28.83,84400.0,19.92,20.0942,19.92,20.0802,84400.0
2012-06-27 09:35:00,28.8,28.85,28.73,28.81,94200.0,20.0593,20.0942,20.0106,20.0663,94200.0
2012-06-27 09:40:00,28.8,28.94,28.79,28.94,100600.0,20.0593,20.1568,20.0524,20.1568,100600.0
2012-06-27 09:45:00,28.94,28.98,28.93,28.96,80200.0,20.1568,20.1847,20.1499,20.1708,80200.0
2012-06-27 09:50:00,28.96,29.05,28.96,28.99,83800.0,20.1708,20.2335,20.1708,20.1917,83800.0
2012-06-27 09:55:00,28.99,29.03,28.98,29.01,81200.0,20.1917,20.2195,20.1847,20.2056,81200.0
2012-06-27 10:00:00,29.01,29.01,28.93,28.98,50100.0,20.2056,20.2056,20.1499,20.1847,50100.0
2012-06-27 10:05:00,28.98,29.04,28.98,29.02,32900.0,20.1847,20.2265,20.1847,20.2126,32900.0
2012-06-27 10:10:00,29.02,29.06,29.01,29.02,34000.0,20.2126,20.2404,20.2056,20.2126,34000.0
2012-06-27 10:15:00,29.02,29.03,28.95,28.96,34800.0,20.2126,20.2195,20.1638,20.1708,34800.0
2012-06-27 10:20:00,28.96,28.97,28.92,28.93,27500.0,20.1708,20.1777,20.1429,20.1499,27500.0
2012-06-27 10:25:00,28.93,28.93,28.9,28.9,23400.0,20.1499,20.1499,20.129,20.129,23400.0
2012-06-27 10:30:00,28.9,28.91,28.88,28.89,43900.0,20.129,20.1359,20.1151,20.122,43900.0
2012-06-27 10:35:00,28.89,28.89,28.86,28.88,33000.0,20.122,20.122,20.1011,20.1151,33000.0
2012-06-27 10:40:00,28.88,28.88,28.82,28.82,20200.0,20.1151,20.1151,20.0733,20.0733,20200.0
2012-06-27 10:45:00,28.81,28.83,28.8,28.82,40400.0,20.0663,20.0802,20.0593,20.0733,40400.0
2012-06-27 10:50:00,28.81,28.86,28.81,28.85,15600.0,20.0663,20.1011,20.0663,20.0942,15600.0
2012-06-27 10:55:00,28.85,28.85,28.81,28.81,29900.0,20.0942,20.0942,20.0663,20.0663,29900.0
2012-06-27 11:00:00,28.81,28.86,28.8,28.82,97400.0,20.0663,20.1011,20.0593,20.0733,97400.0
2012-06-27 11:05:00,28.82,28.86,28.81,28.82,37800.0,20.0733,20.1011,20.0663,20.0733,37800.0
2012-06-27 11:10:00,28.82,28.82,28.75,28.75,22000.0,20.0733,20.0733,20.0245,20.0245,22000.0
2012-06-27 11:15:00,28.75,28.8,28.75,28.79,27200.0,20.0245,20.0593,20.0245,20.0524,27200.0
2012-06-27 11:20:00,28.79,28.81,28.78,28.8,17300.0,20.0524,20.0663,20.0454,20.0593,17300.0
2012-06-27 11:25:00,28.8,28.8,28.74,28.8,28600.0,20.0593,20.0593,20.0175,20.0593,28600.0
2012-06-27 11:30:00,28.8,28.81,28.79,28.79,10200.0,20.0593,20.0663,20.0524,20.0524,10200.0
2012-06-27 11:35:00,28.8,28.85,28.8,28.85,18700.0,20.0593,20.0942,20.0593,20.0942,18700.0
2012-06-27 11:40:00,28.85,28.86,28.84,28.86,19200.0,20.0942,20.1011,20.0872,20.1011,19200.0
2012-06-27 11:45:00,28.86,28.88,28.85,28.88,17500.0,20.1011,20.1151,20.0942,20.1151,17500.0
2012-06-27 11:50:00,28.87,28.88,28.85,28.88,16600.0,20.1081,20.1151,20.0942,20.1151,16600.0
2012-06-27 11:55:00,28.87,28.87,28.86,28.86,16200.0,20.1081,20.1081,20.1011,20.1011,16200.0
2012-06-27 12:00:00,28.87,28.89,28.86,28.89,58300.0,20.1081,20.122,20.1011,20.122,58300.0
2012-06-27 12:05:00,28.89,28.92,28.89,28.91,25000.0,20.122,20.1429,20.122,20.1359,25000.0
2012-06-27 12:10:00,28.91,28.91,28.89,28.89,21600.0,20.1359,20.1359,20.122,20.122,21600.0
2012-06-27 12:15:00,28.89,28.9,28.89,28.9,9100.0,20.122,20.129,20.122,20.129,9100.0
2012-06-27 12:20:00,28.9,28.91,28.89,28.9,7400.0,20.129,20.1359,20.122,20.129,7400.0
2012-06-27 12:25:00,28.9,28.93,28.89,28.92,43400.0,20.129,20.1499,20.122,20.1429,43400.0
2012-06-27 12:30:00,28.91,28.92,28.89,28.89,19000.0,20.1359,20.1429,20.122,20.122,19000.0
2012-06-27 12:35:00,28.89,28.92,28.89,28.9,22600.0,20.122,20.1429,20.122,20.129,22600.0
2012-06-27 12:40:00,28.91,28.94,28.9,28.91,19900.0,20.1359,20.1568,20.129,20.1359,19900.0
2012-06-27 12:45:00,28.92,28.94,28.92,28.94,18300.0,20.1429,20.1568,20.1429,20.1568,18300.0
2012-06-27 12:50:00,28.94,28.97,28.94,28.97,24300.0,20.1568,20.1777,20.1568,20.1777,24300.0
2012-06-27 12:55:00,28.97,28.97,28.94,28.96,59100.0,20.1777,20.1777,20.1568,20.1708,59100.0
2012-06-27 13:00:00,28.97,29.0,28.96,28.98,77700.0,20.1777,20.1986,20.1708,20.1847,77700.0
2012-06-27 13:05:00,28.98,29.0,28.97,29.0,25300.0,20.1847,20.1986,20.1777,20.1986,25300.0
2012-06-27 13:10:00,28.99,29.02,28.99,29.02,23100.0,20.1917,20.2126,20.1917,20.2126,23100.0
2012-06-27 13:15:00,29.01,29.05,29.0,29.04,56100.0,20.2056,20.2335,20.1986,20.2265,56100.0
2012-06-27 13:20:00,29.03,29.04,29.0,29.01,90900.0,20.2195,20.2265,20.1986,20.2056,90900.0
2012-06-27 13:25:00,29.01,29.01,29.0,29.01,32000.0,20.2056,20.2056,20.1986,20.2056,32000.0
2012-06-27 13:30:00,29.0,29.01,29.0,29.01,27600.0,20.1986,20.2056,20.1986,20.2056,27600.0
2012-06-27 13:35:00,29.01,29.04,28.95,28.95,155100.0,20.2056,20.2265,20.1638,20.1638,155100.0
2012-06-27 13:40:00,28.96,28.97,28.94,28.94,48300.0,20.1708,20.1777,20.1568,20.1568,48300.0
2012-06-27 13:45:00,28.94,28.97,28.93,28.97,19600.0,20.1568,20.1777,20.1499,20.1777,19600.0
2012-06-27 13:50:00,28.97,28.97,28.94,28.94,10200.0,20.1777,20.1777,20.1568,20.1568,10200.0
2012-06-27 13:55:00,28.94,28.95,28.92,28.93,28200.0,20.1568,20.1638,20.1429,20.1499,28200.0
2012-06-27 14:00:00,28.94,28.95,28.91,28.92,36400.0,20.1568,20.1638,20.1359,20.1429,36400.0
2012-06-27 14:05:00,28.91,28.92,28.87,28.87,16900.0,20.1359,20.1429,20.1081,20.1081,16900.0
2012-06-27 14:10:00,28.88,28.88,28.83,28.84,25300.0,20.1151,20.1151,20.0802,20.0872,25300.0
2012-06-27 14:15:00,28.84,28.89,28.84,28.87,32600.0,20.0872,20.122,20.0872,20.1081,32600.0
2012-06-27 14:20:00,28.87,28.88,28.87,28.88,7100.0,20.1081,20.1151,20.1081,20.1151,7100.0
2012-06-27 14:25:00,28.88,28.88,28.82,28.83,40300.0,20.1151,20.1151,20.0733,20.0802,40300.0
2012-06-27 14:30:00,28.83,28.87,28.82,28.86,23000.0,20.0802,20.1081,20.0733,20.1011,23000.0
2012-06-27 14:35:00,28.87,28.87,28.84,28.84,11200.0,20.1081,20.1081,20.0872,20.0872,11200.0
2012-06-27 14:40:00,28.84,28.85,28.81,28.82,28600.0,20.0872,20.0942,20.0663,20.0733,28600.0
2012-06-27 14:45:00,28.82,28.86,28.82,28.83,24700.0,20.0733,20.1011,20.0733,20.0802,24700.0
2012-06-27 14:50:00,28.84,28.87,28.83,28.83,26500.0,20.0872,20.1081,20.0802,20.0802,26500.0
2012-06-27 14:55:00,28.82,28.84,28.81,28.83,30800.0,20.0733,20.0872,20.0663,20.0802,30800.0
2012-06-27 15:00:00,28.83,28.84,28.76,28.76,45600.0,20.0802,20.0872,20.0315,20.0315,45600.0
2012-06-27 15:05:00,28.77,28.82,28.77,28.79,141200.0,20.0384,20.0733,20.0384,20.0524,141200.0
2012-06-27 15:10:00,28.8,28.82,28.79,28.81,22300.0,20.0593,20.0733,20.0524,20.0663,22300.0
2012-06-27 15:15:00,28.82,28.82,28.77,28.77,22000.0,20.0733,20.0733,20.0384,20.0384,22000.0
2012-06-27 15:20:00,28.78,28.82,28.77,28.81,40700.0,20.0454,20.0733,20.0384,20.0663,40700.0
2012-06-27 15:25:00,28.81,28.84,28.8,28.81,37900.0,20.0663,20.0872,20.0593,20.0663,37900.0
2012-06-27 15:30:00,28.8,28.84,28.79,28.83,55500.0,20.0593,20.0872,20.0524,20.0802,55500.0
2012-06-27 15:35:00,28.82,28.92,28.81,28.9,185300.0,20.0733,20.1429,20.0663,20.129,185300.0
2012-06-27 15:40:00,28.9,28.91,28.82,28.84,108200.0,20.129,20.1359,20.0733,20.0872,108200.0
2012-06-27 15:45:00,28.84,28.88,28.82,28.83,102900.0,20.0872,20.1151,20.0733,20.0802,102900.0
2012-06-27 15:50:00,28.83,28.85,28.8,28.81,94000.0,20.0802,20.0942,20.0593,20.0663,94000.0
2012-06-27 15:55:00,28.82,28.86,28.82,28.86,181200.0,20.0733,20.1011,20.0733,20.1011,181200.0
2012-06-28 09:30:00,28.72,28.83,28.61,28.79,100100.0,20.0036,20.0802,19.927,20.0524,100100.0
2012-06-28 09:35:00,28.8,28.91,28.79,28.88,44800.0,20.0593,20.1359,20.0524,20.1151,44800.0
2012-06-28 09:40:00,28.89,28.91,28.83,28.89,89000.0,20.122,20.1359,20.0802,20.122,89000.0
2012-06-28 09:45:00,28.89,29.01,28.88,29.0,100100.0,20.122,20.2056,20.1151,20.1986,100100.0
2012-06-28 09:50:00,29.0,29.03,28.91,28.91,89700.0,20.1986,20.2195,20.1359,20.1359,89700.0
2012-06-28 09:55:00,28.9,28.92,28.84,28.87,110100.0,20.129,20.1429,20.0872,20.1081,110100.0
2012-06-28 10:00:00,28.87,28.94,28.85,28.92,35900.0,20.1081,20.1568,20.0942,20.1429,35900.0
2012-06-28 10:05:00,28.92,28.95,28.8,28.85,58500.0,20.1429,20.1638,20.0593,20.0942,58500.0
2012-06-28 10:10:00,28.85,28.9,28.81,28.81,31800.0,20.0942,20.129,20.0663,20.0663,31800.0
2012-06-28 10:15:00,28.81,28.89,28.78,28.87,63400.0,20.0663,20.122,20.0454,20.1081,63400.0
2012-06-28 10:20:00,28.89,28.93,28.8,28.82,25700.0,20.122,20.1499,20.0593,20.0733,25700.0
2012-06-28 10:25:00,28.81,28.82,28.77,28.8,52500.0,20.0663,20.0733,20.0384,20.0593,52500.0
2012-06-28 10:30:00,28.8,28.84,28.79,28.83,62800.0,20.0593,20.0872,20.0524,20.0802,62800.0
2012-06-28 10:35:00,28.83,28.83,28.76,28.79,82900.0,20.0802,20.0802,20.0315,20.0524,82900.0
2012-06-28 10:40:00,28.78,28.79,28.73,28.76,48500.0,20.0454,20.0524,20.0106,20.0315,48500.0
2012-06-28 10:45:00,28.76,28.82,28.75,28.76,61600.0,20.0315,20.0733,20.0245,20.0315,61600.0
2012-06-28 10:50:00,28.77,28.85,28.77,28.8,143700.0,20.0384,20.0942,20.0384,20.0593,143700.0
2012-06-28 10:55:00,28.81,28.84,28.81,28.83,23500.0,20.0663,20.0872,20.0663,20.0802,23500.0
2012-06-28 11:00:00,28.82,28.84,28.8,28.82,32900.0,20.0733,20.0872,20.0593,20.0733,32900.0
2012-06-28 11:05:00,28.82,28.89,28.82,28.89,22400.0,20.0733,20.122,20.0733,20.122,22400.0
2012-06-28 11:10:00,28.88,28.88,28.83,28.83,39200.0,20.1151,20.1151,20.0802,20.0802,39200.0
2012-06-28 11:15:00,28.83,28.87,28.82,28.86,31700.0,20.0802,20.1081,20.0733,20.1011,31700.0
2012-06-28 11:20:00,28.85,28.88,28.85,28.87,18100.0,20.0942,20.1151,20.0942,20.1081,18100.0
2012-06-28 11:25:00,28.87,28.91,28.87,28.9,17900.0,20.1081,20.1359,20.1081,20.129,17900.0
2012-06-28 11:30:00,28.9,28.94,28.87,28.87,59700.0,20.129,20.1568,20.1081,20.1081,59700.0
2012-06-28 11:35:00,28.87,28.89,28.84,28.84,71200.0,20.1081,20.122,20.0872,20.0872,71200.0
2012-06-28 11:40:00,28.85,28.85,28.75,28.75,37800.0,20.0942,20.0942,20.0245,20.0245,37800.0
2012-06-28 11:45:00,28.75,28.77,28.75,28.77,21200.0,20.0245,20.0384,20.0245,20.0384,21200.0
2012-06-28 11:50:00,28.77,28.8,28.77,28.78,21900.0,20.0384,20.0593,20.0384,20.0454,21900.0
2012-06-28 11:55:00,28.78,28.8,28.78,28.8,21700.0,20.0454,20.0593,20.0454,20.0593,21700.0
2012-06-28 12:00:00,28.79,28.83,28.79,28.82,15700.0,20.0524,20.0802,20.0524,20.0733,15700.0
2012-06-28 12:05:00,28.83,28.86,28.82,28.85,42000.0,20.0802,20.1011,20.0733,20.0942,42000.0
2012-06-28 12:10:00,28.85,28.87,28.84,28.86,56000.0,20.0942,20.1081,20.0872,20.1011,56000.0
2012-06-28 12:15:00,28.86,28.86,28.84,28.84,20700.0,20.1011,20.1011,20.0872,20.0872,20700.0
2012-06-28 12:20:00,28.84,28.88,28.84,28.87,43300.0,20.0872,20.1151,20.0872,20.1081,43300.0
2012-06-28 12:25:00,28.87,28.88,28.86,28.86,18400.0,20.1081,20.1151,20.1011,20.1011,18400.0
2012-06-28 12:30:00,28.87,28.89,28.85,28.85,33500.0,20.1081,20.122,20.0942,20.0942,33500.0
2012-06-28 12:35:00,28.85,28.89,28.85,28.88,31100.0,20.0942,20.122,20.0942,20.1151,31100.0
2012-06-28 12:40:00,28.88,28.89,28.88,28.88,3600.0,20.1151,20.122,20.1151,20.1151,3600.0
2012-06-28 12:45:00,28.88,28.89,28.83,28.84,13200.0,20.1151,20.122,20.0802,20.0872,13200.0
2012-06-28 12:50:00,28.85,28.88,28.84,28.87,15400.0,20.0942,20.1151,20.0872,20.1081,15400.0
2012-06-28 12:55:00,28.87,28.89,28.85,28.87,48200.0,20.1081,20.122,20.0942,20.1081,48200.0
2012-06-28 13:00:00,28.86,28.88,28.83,28.85,21100.0,20.1011,20.1151,20.0802,20.0942,21100.0
2012-06-28 13:05:00,28.85,28.88,28.85,28.86,19200.0,20.0942,20.1151,20.0942,20.1011,19200.0
2012-06-28 13:10:00,28.86,28.88,28.85,28.87,6400.0,20.1011,20.1151,20.0942,20.1081,6400.0
2012-06-28 13:15:00,28.87,28.87,28.85,28.86,17700.0,20.1081,20.1081,20.0942,20.1011,17700.0
2012-06-28 13:20:00,28.86,28.9,28.85,28.89,68500.0,20.1011,20.129,20.0942,20.122,68500.0
2012-06-28 13:25:00,28.88,28.99,28.88,28.95,171600.0,20.1151,20.1917,20.1151,20.1638,171600.0
2012-06-28 13:30:00,28.94,28.94,28.88,28.88,10600.0,20.1568,20.1568,20.1151,20.1151,10600.0
2012-06-28 13:35:00,28.88,28.88,28.84,28.84,11300.0,20.1151,20.1151,20.0872,20.0872,11300.0
2012-06-28 13:40:00,28.84,28.88,28.8,28.88,64800.0,20.0872,20.1151,20.0593,20.1151,64800.0
2012-06-28 13:45:00,28.88,28.88,28.87,28.88,28800.0,20.1151,20.1151,20.1081,20.1151,28800.0
2012-06-28 13:50:00,28.87,28.9,28.87,28.89,23200.0,20.1081,20.129,20.1081,20.122,23200.0
2012-06-28 13:55:00,28.88,28.92,28.88,28.9,32700.0,20.1151,20.1429,20.1151,20.129,32700.0
2012-06-28 14:00:00,28.9,28.92,28.89,28.89,20600.0,20.129,20.1429,20.122,20.122,20600.0
2012-06-28 14:05:00,28.9,28.9,28.87,28.88,39300.0,20.129,20.129,20.1081,20.1151,39300.0
2012-06-28 14:10:00,28.88,28.9,28.87,28.88,32300.0,20.1151,20.129,20.1081,20.1151,32300.0
2012-06-28 14:15:00,28.88,28.88,28.86,28.86,22700.0,20.1151,20.1151,20.1011,20.1011,22700.0
2012-06-28 14:20:00,28.86,28.88,28.86,28.88,79700.0,20.1011,20.1151,20.1011,20.1151,79700.0
2012-06-28 14:25:00,28.87,28.89,28.87,28.89,20600.0,20.1081,20.122,20.1081,20.122,20600.0
2012-06-28 14:30:00,28.9,28.93,28.89,28.93,59200.0,20.129,20.1499,20.122,20.1499,59200.0
2012-06-28 14:35:00,28.93,28.94,28.92,28.92,26400.0,20.1499,20.1568,20.1429,20.1429,26400.0
2012-06-28 14:40:00,28.93,28.96,28.92,28.94,30600.0,20.1499,20.1708,20.1429,20.1568,30600.0
2012-06-28 14:45:00,28.95,28.95,28.92,28.94,54900.0,20.1638,20.1638,20.1429,20.1568,54900.0
2012-06-28 14:50:00,28.94,28.94,28.87,28.92,33400.0,20.1568,20.1568,20.1081,20.1429,33400.0
2012-06-28 14:55:00,28.93,28.98,28.93,28.97,53100.0,20.1499,20.1847,20.1499,20.1777,53100.0
2012-06-28 15:00:00,28.97,29.0,28.96,28.99,57700.0,20.1777,20.1986,20.1708,20.1917,57700.0
2012-06-28 15:05:00,28.99,28.99,28.96,28.98,60200.0,20.1917,20.1917,20.1708,20.1847,60200.0
2012-06-28 15:10:00,28.98,28.98,28.95,28.95,40400.0,20.1847,20.1847,20.1638,20.1638,40400.0
2012-06-28 15:15:00,28.95,28.96,28.95,28.96,36700.0,20.1638,20.1708,20.1638,20.1708,36700.0
2012-06-28 15:20:00,28.96,28.98,28.95,28.96,44200.0,20.1708,20.1847,20.1638,20.1708,44200.0
2012-06-28 15:25:00,28.96,29.04,28.95,29.03,97600.0,20.1708,20.2265,20.1638,20.2195,97600.0
2012-06-28 15:30:00,29.04,29.13,28.99,29.07,128300.0,20.2265,20.2892,20.1917,20.2474,128300.0
2012-06-28 15:35:00,29.06,29.15,29.05,29.13,131800.0,20.2404,20.3031,20.2335,20.2892,131800.0
2012-06-28 15:40:00,29.13,29.16,29.06,29.09,134600.0,20.2892,20.3101,20.2404,20.2613,134600.0
2012-06-28 15:45:00,29.08,29.16,29.08,29.13,174600.0,20.2544,20.3101,20.2544,20.2892,174600.0
2012-06-28 15:50:00,29.13,29.17,29.09,29.11,246100.0,20.2892,20.317,20.2613,20.2752,246100.0
2012-06-28 15:55:00,29.12,29.16,29.11,29.15,245500.0,20.2822,20.3101,20.2752,20.3031,245500.0
2012-06-29 09:30:00,29.57,29.57,29.38,29.56,155300.0,20.5956,20.5956,20.4633,20.5887,155300.0
2012-06-29 09:35:00,29.54,29.54,29.38,29.4,122700.0,20.5747,20.5747,20.4633,20.4772,122700.0
2012-06-29 09:40:00,29.41,29.43,29.35,29.37,40200.0,20.4842,20.4981,20.4424,20.4563,40200.0
2012-06-29 09:45:00,29.37,29.38,29.28,29.34,66900.0,20.4563,20.4633,20.3937,20.4354,66900.0
2012-06-29 09:50:00,29.34,29.35,29.23,29.25,74700.0,20.4354,20.4424,20.3588,20.3728,74700.0
2012-06-29 09:55:00,29.26,29.28,29.22,29.25,34600.0,20.3797,20.3937,20.3519,20.3728,34600.0
2012-06-29 10:00:00,29.25,29.3,29.25,29.27,36500.0,20.3728,20.4076,20.3728,20.3867,36500.0
2012-06-29 10:05:00,29.26,29.28,29.24,29.25,40600.0,20.3797,20.3937,20.3658,20.3728,40600.0
2012-06-29 10:10:00,29.25,29.28,29.21,29.23,73800.0,20.3728,20.3937,20.3449,20.3588,73800.0
2012-06-29 10:15:00,29.23,29.33,29.23,29.33,51300.0,20.3588,20.4285,20.3588,20.4285,51300.0
2012-06-29 10:20:00,29.34,29.39,29.33,29.37,61200.0,20.4354,20.4703,20.4285,20.4563,61200.0
2012-06-29 10:25:00,29.37,29.39,29.36,29.39,17200.0,20.4563,20.4703,20.4494,20.4703,17200.0
2012-06-29 10:30:00,29.39,29.42,29.38,29.41,53000.0,20.4703,20.4912,20.4633,20.4842,53000.0
2012-06-29 10:35:00,29.41,29.41,29.35,29.35,24300.0,20.4842,20.4842,20.4424,20.4424,24300.0
2012-06-29 10:40:00,29.36,29.36,29.29,29.32,53500.0,20.4494,20.4494,20.4006,20.4215,53500.0
2012-06-29 10:45:00,29.32,29.32,29.3,29.3,48100.0,20.4215,20.4215,20.4076,20.4076,48100.0
2012-06-29 10:50:00,29.3,29.32,29.28,29.28,29100.0,20.4076,20.4215,20.3937,20.3937,29100.0
2012-06-29 10:55:00,29.29,29.29,29.28,29.28,21600.0,20.4006,20.4006,20.3937,20.3937,21600.0
2012-06-29 11:00:00,29.29,29.31,29.27,29.3,66600.0,20.4006,20.4145,20.3867,20.4076,66600.0
2012-06-29 11:05:00,29.3,29.3,29.25,29.28,31700.0,20.4076,20.4076,20.3728,20.3937,31700.0
2012-06-29 11:10:00,29.27,29.3,29.27,29.28,26600.0,20.3867,20.4076,20.3867,20.3937,26600.0
2012-06-29 11:15:00,29.29,29.36,29.29,29.35,19600.0,20.4006,20.4494,20.4006,20.4424,19600.0
2012-06-29 11:20:00,29.35,29.37,29.35,29.35,11800.0,20.4424,20.4563,20.4424,20.4424,11800.0
2012-06-29 11:25:00,29.35,29.36,29.31,29.32,22500.0,20.4424,20.4494,20.4145,20.4215,22500.0
2012-06-29 11:30:00,29.33,29.33,29.31,29.32,23900.0,20.4285,20.4285,20.4145,20.4215,23900.0
2012-06-29 11:35:00,29.32,29.32,29.3,29.31,25700.0,20.4215,20.4215,20.4076,20.4145,25700.0
2012-06-29 11:40:00,29.31,29.32,29.27,29.31,63500.0,20.4145,20.4215,20.3867,20.4145,63500.0
2012-06-29 11:45:00,29.31,29.32,29.3,29.31,72900.0,20.4145,20.4215,20.4076,20.4145,72900.0
2012-06-29 11:50:00,29.31,29.32,29.29,29.3,18200.0,20.4145,20.4215,20.4006,20.4076,18200.0
2012-06-29 11:55:00,29.3,29.3,29.28,29.28,23900.0,20.4076,20.4076,20.3937,20.3937,23900.0
2012-06-29 12:00:00,29.28,29.28,29.27,29.27,10000.0,20.3937,20.3937,20.3867,20.3867,10000.0
2012-06-29 12:05:00,29.27,29.28,29.26,29.28,25200.0,20.3867,20.3937,20.3797,20.3937,25200.0
2012-06-29 12:10:00,29.27,29.29,29.26,29.28,37400.0,20.3867,20.4006,20.3797,20.3937,37400.0
2012-06-29 12:15:00,29.28,29.3,29.28,29.3,10300.0,20.3937,20.4076,20.3937,20.4076,10300.0
2012-06-29 12:20:00,29.3,29.32,29.29,29.3,32200.0,20.4076,20.4215,20.4006,20.4076,32200.0
2012-06-29 12:25:00,29.3,29.3,29.28,29.28,6200.0,20.4076,20.4076,20.3937,20.3937,6200.0
2012-06-29 12:30:00,29.28,29.29,29.27,29.28,16900.0,20.3937,20.4006,20.3867,20.3937,16900.0
2012-06-29 12:35:00,29.29,29.32,29.29,29.32,37100.0,20.4006,20.4215,20.4006,20.4215,37100.0
2012-06-29 12:40:00,29.31,29.33,29.31,29.31,16000.0,20.4145,20.4285,20.4145,20.4145,16000.0
2012-06-29 12:45:00,29.32,29.33,29.27,29.33,62800.0,20.4215,20.4285,20.3867,20.4285,62800.0
2012-06-29 12:50:00,29.33,29.46,29.33,29.46,143400.0,20.4285,20.519,20.4285,20.519,143400.0
2012-06-29 12:55:00,29.46,29.48,29.45,29.48,24100.0,20.519,20.533,20.5121,20.533,24100.0
2012-06-29 13:00:00,29.48,29.49,29.4,29.41,26600.0,20.533,20.5399,20.4772,20.4842,26600.0
2012-06-29 13:05:00,29.41,29.42,29.4,29.41,19500.0,20.4842,20.4912,20.4772,20.4842,19500.0
2012-06-29 13:10:00,29.42,29.42,29.4,29.41,7600.0,20.4912,20.4912,20.4772,20.4842,7600.0
2012-06-29 13:15:00,29.41,29.44,29.4,29.43,24000.0,20.4842,20.5051,20.4772,20.4981,24000.0
2012-06-29 13:20:00,29.43,29.46,29.43,29.46,24300.0,20.4981,20.519,20.4981,20.519,24300.0
2012-06-29 13:25:00,29.46,29.47,29.45,29.46,21800.0,20.519,20.526,20.5121,20.519,21800.0
2012-06-29 13:30:00,29.45,29.46,29.45,29.46,5300.0,20.5121,20.519,20.5121,20.519,5300.0
2012-06-29 13:35:00,29.46,29.46,29.44,29.45,15800.0,20.519,20.519,20.5051,20.5121,15800.0
2012-06-29 13:40:00,29.45,29.45,29.44,29.44,5700.0,20.5121,20.5121,20.5051,20.5051,5700.0
2012-06-29 13:45:00,29.44,29.46,29.44,29.45,25800.0,20.5051,20.519,20.5051,20.5121,25800.0
2012-06-29 13:50:00,29.44,29.45,29.42,29.44,51300.0,20.5051,20.5121,20.4912,20.5051,51300.0
2012-06-29 13:55:00,29.44,29.46,29.43,29.46,23000.0,20.5051,20.519,20.4981,20.519,23000.0
2012-06-29 14:00:00,29.45,29.46,29.45,29.45,7200.0,20.5121,20.519,20.5121,20.5121,7200.0
2012-06-29 14:05:00,29.46,29.46,29.41,29.41,31500.0,20.519,20.519,20.4842,20.4842,31500.0
2012-06-29 14:10:00,29.41,29.42,29.4,29.41,17600.0,20.4842,20.4912,20.4772,20.4842,17600.0
2012-06-29 14:15:00,29.41,29.43,29.4,29.43,20700.0,20.4842,20.4981,20.4772,20.4981,20700.0
2012-06-29 14:20:00,29.42,29.43,29.41,29.41,14500.0,20.4912,20.4981,20.4842,20.4842,14500.0
2012-06-29 14:25:00,29.41,29.46,29.41,29.46,80300.0,20.4842,20.519,20.4842,20.519,80300.0
2012-06-29 14:30:00,29.45,29.46,29.44,29.46,28500.0,20.5121,20.519,20.5051,20.519,28500.0
2012-06-29 14:35:00,29.45,29.47,29.45,29.46,14300.0,20.5121,20.526,20.5121,20.519,14300.0
2012-06-29 14:40:00,29.46,29.47,29.44,29.45,18300.0,20.519,20.526,20.5051,20.5121,18300.0
2012-06-29 14:45:00,29.44,29.45,29.43,29.45,42800.0,20.5051,20.5121,20.4981,20.5121,42800.0
2012-06-29 14:50:00,29.45,29.45,29.42,29.44,39200.0,20.5121,20.5121,20.4912,20.5051,39200.0
2012-06-29 14:55:00,29.44,29.44,29.42,29.44,19200.0,20.5051,20.5051,20.4912,20.5051,19200.0
2012-06-29 15:00:00,29.43,29.44,29.42,29.43,24200.0,20.4981,20.5051,20.4912,20.4981,24200.0
2012-06-29 15:05:00,29.42,29.45,29.42,29.44,37400.0,20.4912,20.5121,20.4912,20.5051,37400.0
2012-06-29 15:10:00,29.45,29.45,29.43,29.43,28200.0,20.5121,20.5121,20.4981,20.4981,28200.0
2012-06-29 15:15:00,29.44,29.44,29.43,29.43,11000.0,20.5051,20.5051,20.4981,20.4981,11000.0
2012-06-29 15:20:00,29.43,29.44,29.42,29.42,41800.0,20.4981,20.5051,20.4912,20.4912,41800.0
2012-06-29 15:25:00,29.43,29.44,29.41,29.43,64300.0,20.4981,20.5051,20.4842,20.4981,64300.0
2012-06-29 15:30:00,29.43,29.43,29.4,29.41,67100.0,20.4981,20.4981,20.4772,20.4842,67100.0
2012-06-29 15:35:00,29.4,29.45,29.4,29.45,138500.0,20.4772,20.5121,20.4772,20.5121,138500.0
2012-06-29 15:40:00,29.45,29.46,29.4,29.44,142200.0,20.5121,20.519,20.4772,20.5051,142200.0
2012-06-29 15:45:00,29.44,29.49,29.43,29.49,211100.0,20.5051,20.5399,20.4981,20.5399,211100.0
2012-06-29 15:50:00,29.49,29.52,29.46,29.51,113200.0,20.5399,20.5608,20.519,20.5538,113200.0
2012-06-29 15:55:00,29.5,29.53,29.48,29.53,299700.0,20.5469,20.5678,20.533,20.5678,299700.0
2012-07-02 09:30:00,28.95,29.33,28.82,28.83,222200.0,20.1638,20.4285,20.0733,20.0802,222200.0
2012-07-02 09:35:00,28.82,28.83,28.73,28.81,58300.0,20.0733,20.0802,20.0106,20.0663,58300.0
2012-07-02 09:40:00,28.81,28.9,28.8,28.9,70600.0,20.0663,20.129,20.0593,20.129,70600.0
2012-07-02 09:45:00,28.9,28.98,28.9,28.97,40900.0,20.129,20.1847,20.129,20.1777,40900.0
2012-07-02 09:50:00,28.98,29.02,28.98,28.98,68300.0,20.1847,20.2126,20.1847,20.1847,68300.0
2012-07-02 09:55:00,28.98,28.98,28.94,28.96,49100.0,20.1847,20.1847,20.1568,20.1708,49100.0
2012-07-02 10:00:00,28.96,28.96,28.84,28.87,79300.0,20.1708,20.1708,20.0872,20.1081,79300.0
2012-07-02 10:05:00,28.88,28.92,28.85,28.87,63800.0,20.1151,20.1429,20.0942,20.1081,63800.0
2012-07-02 10:10:00,28.87,28.9,28.85,28.88,52300.0,20.1081,20.129,20.0942,20.1151,52300.0
2012-07-02 10:15:00,28.88,28.91,28.84,28.84,37400.0,20.1151,20.1359,20.0872,20.0872,37400.0
2012-07-02 10:20:00,28.84,28.84,28.77,28.78,42800.0,20.0872,20.0872,20.0384,20.0454,42800.0
2012-07-02 10:25:00,28.78,28.8,28.75,28.79,52800.0,20.0454,20.0593,20.0245,20.0524,52800.0
2012-07-02 10:30:00,28.79,28.89,28.79,28.84,100000.0,20.0524,20.122,20.0524,20.0872,100000.0
2012-07-02 10:35:00,28.84,28.86,28.8,28.81,55300.0,20.0872,20.1011,20.0593,20.0663,55300.0
2012-07-02 10:40:00,28.81,28.82,28.79,28.8,22800.0,20.0663,20.0733,20.0524,20.0593,22800.0
2012-07-02 10:45:00,28.8,28.87,28.8,28.86,30700.0,20.0593,20.1081,20.0593,20.1011,30700.0
2012-07-02 10:50:00,28.85,28.86,28.82,28.82,16300.0,20.0942,20.1011,20.0733,20.0733,16300.0
2012-07-02 10:55:00,28.81,28.83,28.76,28.78,27900.0,20.0663,20.0802,20.0315,20.0454,27900.0
2012-07-02 11:00:00,28.78,28.79,28.72,28.75,84600.0,20.0454,20.0524,20.0036,20.0245,84600.0
2012-07-02 11:05:00,28.75,28.79,28.75,28.79,40300.0,20.0245,20.0524,20.0245,20.0524,40300.0
2012-07-02 11:10:00,28.79,28.79,28.76,28.78,55500.0,20.0524,20.0524,20.0315,20.0454,55500.0
2012-07-02 11:15:00,28.77,28.82,28.76,28.8,41300.0,20.0384,20.0733,20.0315,20.0593,41300.0
2012-07-02 11:20:00,28.8,28.84,28.8,28.84,27500.0,20.0593,20.0872,20.0593,20.0872,27500.0
2012-07-02 11:25:00,28.83,28.84,28.81,28.84,27000.0,20.0802,20.0872,20.0663,20.0872,27000.0
2012-07-02 11:30:00,28.84,28.89,28.84,28.87,31100.0,20.0872,20.122,20.0872,20.1081,31100.0
2012-07-02 11:35:00,28.87,28.89,28.86,28.88,16200.0,20.1081,20.122,20.1011,20.1151,16200.0
2012-07-02 11:40:00,28.88,28.88,28.85,28.85,38400.0,20.1151,20.1151,20.0942,20.0942,38400.0
2012-07-02 11:45:00,28.86,28.87,28.82,28.84,67400.0,20.1011,20.1081,20.0733,20.0872,67400.0
2012-07-02 11:50:00,28.84,28.87,28.83,28.86,17500.0,20.0872,20.1081,20.0802,20.1011,17500.0
2012-07-02 11:55:00,28.86,28.88,28.86,28.87,18200.0,20.1011,20.1151,20.1011,20.1081,18200.0
2012-07-02 12:00:00,28.87,28.87,28.84,28.86,39100.0,20.1081,20.1081,20.0872,20.1011,39100.0
2012-07-02 12:05:00,28.86,28.86,28.83,28.84,36900.0,20.1011,20.1011,20.0802,20.0872,36900.0
2012-07-02 12:10:00,28.84,28.88,28.84,28.87,30500.0,20.0872,20.1151,20.0872,20.1081,30500.0
2012-07-02 12:15:00,28.87,28.87,28.85,28.86,10500.0,20.1081,20.1081,20.0942,20.1011,10500.0
2012-07-02 12:20:00,28.85,28.89,28.85,28.89,14400.0,20.0942,20.122,20.0942,20.122,14400.0
2012-07-02 12:25:00,28.89,28.9,28.87,28.89,35300.0,20.122,20.129,20.1081,20.122,35300.0
2012-07-02 12:30:00,28.89,28.89,28.87,28.88,4600.0,20.122,20.122,20.1081,20.1151,4600.0
2012-07-02 12:35:00,28.88,28.95,28.87,28.95,34800.0,20.1151,20.1638,20.1081,20.1638,34800.0
2012-07-02 12:40:00,28.94,28.97,28.93,28.96,31100.0,20.1568,20.1777,20.1499,20.1708,31100.0
2012-07-02 12:45:00,28.96,29.01,28.96,29.0,50400.0,20.1708,20.2056,20.1708,20.1986,50400.0
2012-07-02 12:50:00,29.0,29.0,28.98,28.98,38000.0,20.1986,20.1986,20.1847,20.1847,38000.0
2012-07-02 12:55:00,28.98,28.99,28.98,28.99,3600.0,20.1847,20.1917,20.1847,20.1917,3600.0
2012-07-02 13:00:00,28.98,28.99,28.97,28.97,11500.0,20.1847,20.1917,20.1777,20.1777,11500.0
2012-07-02 13:05:00,28.97,28.98,28.96,28.96,4900.0,20.1777,20.1847,20.1708,20.1708,4900.0
2012-07-02 13:10:00,28.96,28.98,28.96,28.98,15900.0,20.1708,20.1847,20.1708,20.1847,15900.0
2012-07-02 13:15:00,28.98,29.03,28.98,29.02,10000.0,20.1847,20.2195,20.1847,20.2126,10000.0
2012-07-02 13:20:00,29.03,29.04,29.02,29.04,7400.0,20.2195,20.2265,20.2126,20.2265,7400.0
2012-07-02 13:25:00,29.04,29.05,29.03,29.03,18800.0,20.2265,20.2335,20.2195,20.2195,18800.0
2012-07-02 13:30:00,29.03,29.03,28.99,29.0,42800.0,20.2195,20.2195,20.1917,20.1986,42800.0
2012-07-02 13:35:00,29.0,29.0,28.98,28.98,14600.0,20.1986,20.1986,20.1847,20.1847,14600.0
2012-07-02 13:40:00,28.98,28.99,28.95,28.95,18800.0,20.1847,20.1917,20.1638,20.1638,18800.0
2012-07-02 13:45:00,28.95,28.96,28.94,28.94,6300.0,20.1638,20.1708,20.1568,20.1568,6300.0
2012-07-02 13:50:00,28.95,28.95,28.93,28.94,25800.0,20.1638,20.1638,20.1499,20.1568,25800.0
2012-07-02 13:55:00,28.94,28.96,28.94,28.96,16100.0,20.1568,20.1708,20.1568,20.1708,16100.0
2012-07-02 14:00:00,28.96,28.96,28.91,28.92,35700.0,20.1708,20.1708,20.1359,20.1429,35700.0
2012-07-02 14:05:00,28.93,28.97,28.92,28.96,25100.0,20.1499,20.1777,20.1429,20.1708,25100.0
2012-07-02 14:10:00,28.95,28.97,28.95,28.96,29200.0,20.1638,20.1777,20.1638,20.1708,29200.0
2012-07-02 14:15:00,28.96,28.99,28.95,28.97,37100.0,20.1708,20.1917,20.1638,20.1777,37100.0
2012-07-02 14:20:00,28.97,28.98,28.96,28.96,17400.0,20.1777,20.1847,20.1708,20.1708,17400.0
2012-07-02 14:25:00,28.96,28.97,28.96,28.96,12400.0,20.1708,20.1777,20.1708,20.1708,12400.0
2012-07-02 14:30:00,28.97,29.0,28.97,29.0,29200.0,20.1777,20.1986,20.1777,20.1986,29200.0
2012-07-02 14:35:00,29.0,29.03,28.99,29.02,37300.0,20.1986,20.2195,20.1917,20.2126,37300.0
2012-07-02 14:40:00,29.02,29.02,29.01,29.01,17400.0,20.2126,20.2126,20.2056,20.2056,17400.0
2012-07-02 14:45:00,29.01,29.02,28.99,28.99,17200.0,20.2056,20.2126,20.1917,20.1917,17200.0
2012-07-02 14:50:00,28.99,29.0,28.99,29.0,12700.0,20.1917,20.1986,20.1917,20.1986,12700.0
2012-07-02 14:55:00,29.0,29.02,28.99,29.02,29900.0,20.1986,20.2126,20.1917,20.2126,29900.0
2012-07-02 15:00:00,29.01,29.02,29.01,29.02,13100.0,20.2056,20.2126,20.2056,20.2126,13100.0
2012-07-02 15:05:00,29.02,29.02,28.99,28.99,38600.0,20.2126,20.2126,20.1917,20.1917,38600.0
2012-07-02 15:10:00,28.98,28.98,28.94,28.96,41500.0,20.1847,20.1847,20.1568,20.1708,41500.0
2012-07-02 15:15:00,28.95,28.96,28.95,28.95,24700.0,20.1638,20.1708,20.1638,20.1638,24700.0
2012-07-02 15:20:00,28.96,28.99,28.95,28.98,62000.0,20.1708,20.1917,20.1638,20.1847,62000.0
2012-07-02 15:25:00,28.99,29.02,28.99,29.0,71200.0,20.1917,20.2126,20.1917,20.1986,71200.0
2012-07-02 15:30:00,29.0,29.01,28.98,29.0,101300.0,20.1986,20.2056,20.1847,20.1986,101300.0
2012-07-02 15:35:00,29.0,29.01,28.99,29.0,102300.0,20.1986,20.2056,20.1917,20.1986,102300.0
2012-07-02 15:40:00,28.99,29.01,28.98,28.98,76700.0,20.1917,20.2056,20.1847,20.1847,76700.0
2012-07-02 15:45:00,28.99,29.0,28.97,28.98,110300.0,20.1917,20.1986,20.1777,20.1847,110300.0
2012-07-02 15:50:00,28.98,29.01,28.98,29.01,90200.0,20.1847,20.2056,20.1847,20.2056,90200.0
2012-07-02 15:55:00,29.0,29.04,28.99,29.03,244400.0,20.1986,20.2265,20.1917,20.2195,244400.0
2012-07-03 09:30:00,29.07,29.11,28.75,28.77,100600.0,20.2474,20.2752,20.0245,20.0384,100600.0
2012-07-03 09:35:00,28.78,28.85,28.77,28.85,37100.0,20.0454,20.0942,20.0384,20.0942,37100.0
2012-07-03 09:40:00,28.85,28.97,28.81,28.97,124600.0,20.0942,20.1777,20.0663,20.1777,124600.0
2012-07-03 09:45:00,28.98,28.98,28.91,28.92,65300.0,20.1847,20.1847,20.1359,20.1429,65300.0
2012-07-03 09:50:00,28.91,28.96,28.9,28.96,41700.0,20.1359,20.1708,20.129,20.1708,41700.0
2012-07-03 09:55:00,28.97,29.0,28.97,28.99,141500.0,20.1777,20.1986,20.1777,20.1917,141500.0
2012-07-03 10:00:00,28.99,29.07,28.99,29.04,46000.0,20.1917,20.2474,20.1917,20.2265,46000.0
2012-07-03 10:05:00,29.03,29.03,28.97,28.97,35900.0,20.2195,20.2195,20.1777,20.1777,35900.0
2012-07-03 10:10:00,28.97,28.98,28.94,28.94,32100.0,20.1777,20.1847,20.1568,20.1568,32100.0
2012-07-03 10:15:00,28.93,28.95,28.93,28.95,45400.0,20.1499,20.1638,20.1499,20.1638,45400.0
2012-07-03 10:20:00,28.95,29.0,28.94,28.96,74800.0,20.1638,20.1986,20.1568,20.1708,74800.0
2012-07-03 10:25:00,28.98,28.98,28.94,28.95,49700.0,20.1847,20.1847,20.1568,20.1638,49700.0
2012-07-03 10:30:00,28.95,28.96,28.94,28.95,55600.0,20.1638,20.1708,20.1568,20.1638,55600.0
2012-07-03 10:35:00,28.95,28.97,28.93,28.93,49200.0,20.1638,20.1777,20.1499,20.1499,49200.0
2012-07-03 10:40:00,28.94,28.95,28.92,28.92,29400.0,20.1568,20.1638,20.1429,20.1429,29400.0
2012-07-03 10:45:00,28.93,28.93,28.9,28.92,37900.0,20.1499,20.1499,20.129,20.1429,37900.0
2012-07-03 10:50:00,28.91,28.92,28.91,28.92,61900.0,20.1359,20.1429,20.1359,20.1429,61900.0
2012-07-03 10:55:00,28.92,28.92,28.91,28.92,63600.0,20.1429,20.1429,20.1359,20.1429,63600.0
2012-07-03 11:00:00,28.92,28.95,28.91,28.95,27200.0,20.1429,20.1638,20.1359,20.1638,27200.0
2012-07-03 11:05:00,28.95,28.95,28.93,28.94,48100.0,20.1638,20.1638,20.1499,20.1568,48100.0
2012-07-03 11:10:00,28.94,28.98,28.92,28.97,45700.0,20.1568,20.1847,20.1429,20.1777,45700.0
2012-07-03 11:15:00,28.98,29.03,28.97,29.03,90200.0,20.1847,20.2195,20.1777,20.2195,90200.0
2012-07-03 11:20:00,29.03,29.07,29.02,29.06,31000.0,20.2195,20.2474,20.2126,20.2404,31000.0
2012-07-03 11:25:00,29.07,29.11,29.06,29.11,46000.0,20.2474,20.2752,20.2404,20.2752,46000.0
2012-07-03 11:30:00,29.1,29.11,29.03,29.05,88500.0,20.2683,20.2752,20.2195,20.2335,88500.0
2012-07-03 11:35:00,29.05,29.08,29.05,29.07,15800.0,20.2335,20.2544,20.2335,20.2474,15800.0
2012-07-03 11:40:00,29.07,29.08,29.02,29.02,39000.0,20.2474,20.2544,20.2126,20.2126,39000.0
2012-07-03 11:45:00,29.02,29.04,28.99,29.03,241700.0,20.2126,20.2265,20.1917,20.2195,241700.0
2012-07-03 11:50:00,29.03,29.08,29.03,29.08,46800.0,20.2195,20.2544,20.2195,20.2544,46800.0
2012-07-03 11:55:00,29.08,29.19,29.08,29.19,89100.0,20.2544,20.331,20.2544,20.331,89100.0
2012-07-03 12:00:00,29.19,29.22,29.13,29.14,298000.0,20.331,20.3519,20.2892,20.2961,298000.0
2012-07-03 12:05:00,29.14,29.14,28.97,28.98,114000.0,20.2961,20.2961,20.1777,20.1847,114000.0
2012-07-03 12:10:00,28.97,29.01,28.96,28.97,143500.0,20.1777,20.2056,20.1708,20.1777,143500.0
2012-07-03 12:15:00,28.97,29.0,28.97,29.0,53400.0,20.1777,20.1986,20.1777,20.1986,53400.0
2012-07-03 12:20:00,28.99,29.0,28.99,29.0,27100.0,20.1917,20.1986,20.1917,20.1986,27100.0
2012-07-03 12:25:00,29.0,29.0,28.99,29.0,20800.0,20.1986,20.1986,20.1917,20.1986,20800.0
2012-07-03 12:30:00,29.0,29.0,28.97,29.0,56500.0,20.1986,20.1986,20.1777,20.1986,56500.0
2012-07-03 12:35:00,29.0,29.0,28.99,28.99,34800.0,20.1986,20.1986,20.1917,20.1917,34800.0
2012-07-03 12:40:00,29.0,29.01,28.93,28.97,202000.0,20.1986,20.2056,20.1499,20.1777,202000.0
2012-07-03 12:45:00,28.96,29.0,28.95,29.0,50200.0,20.1708,20.1986,20.1638,20.1986,50200.0
2012-07-03 12:50:00,29.0,29.0,28.97,29.0,78500.0,20.1986,20.1986,20.1777,20.1986,78500.0
2012-07-03 12:55:00,29.0,29.0,28.98,29.0,143300.0,20.1986,20.1986,20.1847,20.1986,143300.0
2012-07-05 09:30:00,29.02,29.02,28.77,28.89,148800.0,20.2126,20.2126,20.0384,20.122,148800.0
2012-07-05 09:35:00,28.88,28.89,28.71,28.72,62500.0,20.1151,20.122,19.9966,20.0036,62500.0
2012-07-05 09:40:00,28.72,28.77,28.68,28.73,105300.0,20.0036,20.0384,19.9757,20.0106,105300.0
2012-07-05 09:45:00,28.73,28.73,28.63,28.63,59900.0,20.0106,20.0106,19.9409,19.9409,59900.0
2012-07-05 09:50:00,28.63,28.67,28.61,28.67,156500.0,19.9409,19.9688,19.927,19.9688,156500.0
2012-07-05 09:55:00,28.68,28.75,28.67,28.69,45200.0,19.9757,20.0245,19.9688,19.9827,45200.0
2012-07-05 10:00:00,28.68,28.69,28.6,28.6,52700.0,19.9757,19.9827,19.92,19.92,52700.0
2012-07-05 10:05:00,28.6,28.6,28.56,28.58,42200.0,19.92,19.92,19.8922,19.9061,42200.0
2012-07-05 10:10:00,28.58,28.62,28.57,28.59,30000.0,19.9061,19.934,19.8991,19.9131,30000.0
2012-07-05 10:15:00,28.58,28.67,28.58,28.63,48300.0,19.9061,19.9688,19.9061,19.9409,48300.0
2012-07-05 10:20:00,28.62,28.64,28.6,28.62,72900.0,19.934,19.9479,19.92,19.934,72900.0
2012-07-05 10:25:00,28.61,28.62,28.58,28.6,35500.0,19.927,19.934,19.9061,19.92,35500.0
2012-07-05 10:30:00,28.6,28.62,28.55,28.55,59500.0,19.92,19.934,19.8852,19.8852,59500.0
2012-07-05 10:35:00,28.55,28.56,28.47,28.47,130100.0,19.8852,19.8922,19.8295,19.8295,130100.0
2012-07-05 10:40:00,28.47,28.49,28.41,28.41,87900.0,19.8295,19.8434,19.7877,19.7877,87900.0
2012-07-05 10:45:00,28.42,28.46,28.39,28.46,94700.0,19.7947,19.8225,19.7738,19.8225,94700.0
2012-07-05 10:50:00,28.46,28.51,28.46,28.5,77300.0,19.8225,19.8573,19.8225,19.8504,77300.0
2012-07-05 10:55:00,28.49,28.52,28.45,28.46,100000.0,19.8434,19.8643,19.8156,19.8225,100000.0
2012-07-05 11:00:00,28.46,28.48,28.45,28.47,65800.0,19.8225,19.8364,19.8156,19.8295,65800.0
2012-07-05 11:05:00,28.48,28.48,28.42,28.43,102800.0,19.8364,19.8364,19.7947,19.8016,102800.0
2012-07-05 11:10:00,28.42,28.45,28.42,28.44,73200.0,19.7947,19.8156,19.7947,19.8086,73200.0
2012-07-05 11:15:00,28.44,28.46,28.41,28.41,58400.0,19.8086,19.8225,19.7877,19.7877,58400.0
2012-07-05 11:20:00,28.42,28.42,28.33,28.37,130300.0,19.7947,19.7947,19.732,19.7598,130300.0
2012-07-05 11:25:00,28.36,28.41,28.36,28.41,44300.0,19.7529,19.7877,19.7529,19.7877,44300.0
2012-07-05 11:30:00,28.41,28.43,28.36,28.36,104100.0,19.7877,19.8016,19.7529,19.7529,104100.0
2012-07-05 11:35:00,28.35,28.38,28.34,28.34,49900.0,19.7459,19.7668,19.7389,19.7389,49900.0
2012-07-05 11:40:00,28.34,28.41,28.34,28.4,70600.0,19.7389,19.7877,19.7389,19.7807,70600.0
2012-07-05 11:45:00,28.41,28.44,28.4,28.42,46800.0,19.7877,19.8086,19.7807,19.7947,46800.0
2012-07-05 11:50:00,28.44,28.47,28.42,28.46,86600.0,19.8086,19.8295,19.7947,19.8225,86600.0
2012-07-05 11:55:00,28.47,28.47,28.45,28.46,29300.0,19.8295,19.8295,19.8156,19.8225,29300.0
2012-07-05 12:00:00,28.46,28.46,28.45,28.46,35100.0,19.8225,19.8225,19.8156,19.8225,35100.0
2012-07-05 12:05:00,28.46,28.48,28.45,28.48,28700.0,19.8225,19.8364,19.8156,19.8364,28700.0
2012-07-05 12:10:00,28.47,28.49,28.4,28.41,276300.0,19.8295,19.8434,19.7807,19.7877,276300.0
2012-07-05 12:15:00,28.41,28.42,28.39,28.41,93900.0,19.7877,19.7947,19.7738,19.7877,93900.0
2012-07-05 12:20:00,28.4,28.41,28.39,28.39,38600.0,19.7807,19.7877,19.7738,19.7738,38600.0
2012-07-05 12:25:00,28.39,28.41,28.34,28.35,166000.0,19.7738,19.7877,19.7389,19.7459,166000.0
2012-07-05 12:30:00,28.35,28.36,28.34,28.36,52100.0,19.7459,19.7529,19.7389,19.7529,52100.0
2012-07-05 12:35:00,28.36,28.36,28.33,28.33,56200.0,19.7529,19.7529,19.732,19.732,56200.0
2012-07-05 12:40:00,28.32,28.32,28.3,28.3,110500.0,19.725,19.725,19.7111,19.7111,110500.0
2012-07-05 12:45:00,28.3,28.36,28.29,28.29,118500.0,19.7111,19.7529,19.7041,19.7041,118500.0
2012-07-05 12:50:00,28.29,28.35,28.28,28.35,59100.0,19.7041,19.7459,19.6971,19.7459,59100.0
2012-07-05 12:55:00,28.35,28.38,28.35,28.38,22100.0,19.7459,19.7668,19.7459,19.7668,22100.0
2012-07-05 13:00:00,28.38,28.39,28.37,28.38,21900.0,19.7668,19.7738,19.7598,19.7668,21900.0
2012-07-05 13:05:00,28.37,28.42,28.35,28.41,44100.0,19.7598,19.7947,19.7459,19.7877,44100.0
2012-07-05 13:10:00,28.42,28.45,28.42,28.45,23000.0,19.7947,19.8156,19.7947,19.8156,23000.0
2012-07-05 13:15:00,28.45,28.46,28.4,28.45,106500.0,19.8156,19.8225,19.7807,19.8156,106500.0
2012-07-05 13:20:00,28.45,28.47,28.43,28.44,29600.0,19.8156,19.8295,19.8016,19.8086,29600.0
2012-07-05 13:25:00,28.43,28.46,28.43,28.43,27800.0,19.8016,19.8225,19.8016,19.8016,27800.0
2012-07-05 13:30:00,28.43,28.44,28.4,28.41,27000.0,19.8016,19.8086,19.7807,19.7877,27000.0
2012-07-05 13:35:00,28.4,28.42,28.4,28.41,28000.0,19.7807,19.7947,19.7807,19.7877,28000.0
2012-07-05 13:40:00,28.4,28.42,28.4,28.42,28100.0,19.7807,19.7947,19.7807,19.7947,28100.0
2012-07-05 13:45:00,28.41,28.47,28.41,28.47,32900.0,19.7877,19.8295,19.7877,19.8295,32900.0
2012-07-05 13:50:00,28.46,28.47,28.46,28.47,18400.0,19.8225,19.8295,19.8225,19.8295,18400.0
2012-07-05 13:55:00,28.46,28.46,28.41,28.43,70000.0,19.8225,19.8225,19.7877,19.8016,70000.0
2012-07-05 14:00:00,28.43,28.5,28.43,28.5,33300.0,19.8016,19.8504,19.8016,19.8504,33300.0
2012-07-05 14:05:00,28.5,28.51,28.47,28.47,35300.0,19.8504,19.8573,19.8295,19.8295,35300.0
2012-07-05 14:10:00,28.47,28.49,28.47,28.48,55100.0,19.8295,19.8434,19.8295,19.8364,55100.0
2012-07-05 14:15:00,28.47,28.48,28.45,28.46,53600.0,19.8295,19.8364,19.8156,19.8225,53600.0
2012-07-05 14:20:00,28.45,28.53,28.45,28.52,89900.0,19.8156,19.8713,19.8156,19.8643,89900.0
2012-07-05 14:25:00,28.52,28.52,28.49,28.5,42500.0,19.8643,19.8643,19.8434,19.8504,42500.0
2012-07-05 14:30:00,28.49,28.5,28.48,28.49,15600.0,19.8434,19.8504,19.8364,19.8434,15600.0
2012-07-05 14:35:00,28.49,28.49,28.43,28.44,32200.0,19.8434,19.8434,19.8016,19.8086,32200.0
2012-07-05 14:40:00,28.44,28.49,28.44,28.47,42500.0,19.8086,19.8434,19.8086,19.8295,42500.0
2012-07-05 14:45:00,28.46,28.48,28.45,28.46,25400.0,19.8225,19.8364,19.8156,19.8225,25400.0
2012-07-05 14:50:00,28.45,28.46,28.41,28.43,40500.0,19.8156,19.8225,19.7877,19.8016,40500.0
2012-07-05 14:55:00,28.42,28.45,28.42,28.43,85700.0,19.7947,19.8156,19.7947,19.8016,85700.0
2012-07-05 15:00:00,28.43,28.43,28.4,28.41,75700.0,19.8016,19.8016,19.7807,19.7877,75700.0
2012-07-05 15:05:00,28.4,28.46,28.4,28.46,76900.0,19.7807,19.8225,19.7807,19.8225,76900.0
2012-07-05 15:10:00,28.45,28.5,28.45,28.49,62300.0,19.8156,19.8504,19.8156,19.8434,62300.0
2012-07-05 15:15:00,28.48,28.49,28.46,28.48,63500.0,19.8364,19.8434,19.8225,19.8364,63500.0
2012-07-05 15:20:00,28.47,28.49,28.46,28.47,158100.0,19.8295,19.8434,19.8225,19.8295,158100.0
2012-07-05 15:25:00,28.47,28.47,28.46,28.47,40900.0,19.8295,19.8295,19.8225,19.8295,40900.0
2012-07-05 15:30:00,28.46,28.48,28.46,28.48,92100.0,19.8225,19.8364,19.8225,19.8364,92100.0
2012-07-05 15:35:00,28.48,28.5,28.46,28.48,137900.0,19.8364,19.8504,19.8225,19.8364,137900.0
2012-07-05 15:40:00,28.48,28.49,28.47,28.49,160500.0,19.8364,19.8434,19.8295,19.8434,160500.0
2012-07-05 15:45:00,28.48,28.56,28.48,28.5,385700.0,19.8364,19.8922,19.8364,19.8504,385700.0
2012-07-05 15:50:00,28.51,28.55,28.48,28.5,377200.0,19.8573,19.8852,19.8364,19.8504,377200.0
2012-07-05 15:55:00,28.5,28.51,28.47,28.49,372100.0,19.8504,19.8573,19.8295,19.8434,372100.0
2012-07-06 09:30:00,28.26,28.33,28.11,28.22,155800.0,19.6832,19.732,19.5787,19.6554,155800.0
2012-07-06 09:35:00,28.24,28.31,28.22,28.28,44000.0,19.6693,19.718,19.6554,19.6971,44000.0
2012-07-06 09:40:00,28.28,28.35,28.26,28.35,59800.0,19.6971,19.7459,19.6832,19.7459,59800.0
2012-07-06 09:45:00,28.35,28.38,28.31,28.34,65400.0,19.7459,19.7668,19.718,19.7389,65400.0
2012-07-06 09:50:00,28.34,28.41,28.33,28.4,54900.0,19.7389,19.7877,19.732,19.7807,54900.0
2012-07-06 09:55:00,28.41,28.46,28.4,28.46,38100.0,19.7877,19.8225,19.7807,19.8225,38100.0
2012-07-06 10:00:00,28.46,28.47,28.4,28.41,48900.0,19.8225,19.8295,19.7807,19.7877,48900.0
2012-07-06 10:05:00,28.42,28.42,28.35,28.36,49600.0,19.7947,19.7947,19.7459,19.7529,49600.0
2012-07-06 10:10:00,28.36,28.38,28.33,28.36,50800.0,19.7529,19.7668,19.732,19.7529,50800.0
2012-07-06 10:15:00,28.36,28.37,28.32,28.33,50600.0,19.7529,19.7598,19.725,19.732,50600.0
2012-07-06 10:20:00,28.33,28.37,28.32,28.37,75200.0,19.732,19.7598,19.725,19.7598,75200.0
2012-07-06 10:25:00,28.36,28.42,28.36,28.4,69400.0,19.7529,19.7947,19.7529,19.7807,69400.0
2012-07-06 10:30:00,28.4,28.41,28.36,28.38,34200.0,19.7807,19.7877,19.7529,19.7668,34200.0
2012-07-06 10:35:00,28.38,28.44,28.37,28.43,33500.0,19.7668,19.8086,19.7598,19.8016,33500.0
2012-07-06 10:40:00,28.43,28.45,28.42,28.43,26100.0,19.8016,19.8156,19.7947,19.8016,26100.0
2012-07-06 10:45:00,28.42,28.43,28.41,28.42,15700.0,19.7947,19.8016,19.7877,19.7947,15700.0
2012-07-06 10:50:00,28.41,28.41,28.37,28.39,36100.0,19.7877,19.7877,19.7598,19.7738,36100.0
2012-07-06 10:55:00,28.39,28.41,28.39,28.4,39500.0,19.7738,19.7877,19.7738,19.7807,39500.0
2012-07-06 11:00:00,28.4,28.4,28.36,28.37,43200.0,19.7807,19.7807,19.7529,19.7598,43200.0
2012-07-06 11:05:00,28.37,28.38,28.36,28.37,10900.0,19.7598,19.7668,19.7529,19.7598,10900.0
2012-07-06 11:10:00,28.38,28.39,28.36,28.36,40600.0,19.7668,19.7738,19.7529,19.7529,40600.0
2012-07-06 11:15:00,28.37,28.37,28.35,28.37,35200.0,19.7598,19.7598,19.7459,19.7598,35200.0
2012-07-06 11:20:00,28.36,28.37,28.28,28.28,50400.0,19.7529,19.7598,19.6971,19.6971,50400.0
2012-07-06 11:25:00,28.27,28.29,28.26,28.26,25400.0,19.6902,19.7041,19.6832,19.6832,25400.0
2012-07-06 11:30:00,28.27,28.27,28.22,28.23,42500.0,19.6902,19.6902,19.6554,19.6623,42500.0
2012-07-06 11:35:00,28.24,28.24,28.17,28.17,36000.0,19.6693,19.6693,19.6205,19.6205,36000.0
2012-07-06 11:40:00,28.17,28.2,28.17,28.2,22700.0,19.6205,19.6414,19.6205,19.6414,22700.0
2012-07-06 11:45:00,28.2,28.2,28.19,28.2,21300.0,19.6414,19.6414,19.6345,19.6414,21300.0
2012-07-06 11:50:00,28.2,28.2,28.19,28.2,18300.0,19.6414,19.6414,19.6345,19.6414,18300.0
2012-07-06 11:55:00,28.2,28.2,28.18,28.2,50600.0,19.6414,19.6414,19.6275,19.6414,50600.0
2012-07-06 12:00:00,28.19,28.2,28.16,28.18,52100.0,19.6345,19.6414,19.6136,19.6275,52100.0
2012-07-06 12:05:00,28.18,28.23,28.18,28.23,24400.0,19.6275,19.6623,19.6275,19.6623,24400.0
2012-07-06 12:10:00,28.22,28.22,28.17,28.2,37500.0,19.6554,19.6554,19.6205,19.6414,37500.0
2012-07-06 12:15:00,28.19,28.23,28.18,28.21,19800.0,19.6345,19.6623,19.6275,19.6484,19800.0
2012-07-06 12:20:00,28.22,28.22,28.17,28.17,35700.0,19.6554,19.6554,19.6205,19.6205,35700.0
2012-07-06 12:25:00,28.18,28.18,28.14,28.15,62900.0,19.6275,19.6275,19.5996,19.6066,62900.0
2012-07-06 12:30:00,28.14,28.2,28.12,28.18,63900.0,19.5996,19.6414,19.5857,19.6275,63900.0
2012-07-06 12:35:00,28.18,28.2,28.15,28.16,65600.0,19.6275,19.6414,19.6066,19.6136,65600.0
2012-07-06 12:40:00,28.17,28.2,28.16,28.2,55900.0,19.6205,19.6414,19.6136,19.6414,55900.0
2012-07-06 12:45:00,28.2,28.25,28.2,28.24,20300.0,19.6414,19.6763,19.6414,19.6693,20300.0
2012-07-06 12:50:00,28.24,28.25,28.23,28.24,14500.0,19.6693,19.6763,19.6623,19.6693,14500.0
2012-07-06 12:55:00,28.24,28.28,28.24,28.28,14800.0,19.6693,19.6971,19.6693,19.6971,14800.0
2012-07-06 13:00:00,28.28,28.29,28.25,28.25,37300.0,19.6971,19.7041,19.6763,19.6763,37300.0
2012-07-06 13:05:00,28.26,28.28,28.25,28.28,17500.0,19.6832,19.6971,19.6763,19.6971,17500.0
2012-07-06 13:10:00,28.28,28.3,28.27,28.29,12800.0,19.6971,19.7111,19.6902,19.7041,12800.0
2012-07-06 13:15:00,28.3,28.32,28.29,28.32,23000.0,19.7111,19.725,19.7041,19.725,23000.0
2012-07-06 13:20:00,28.32,28.32,28.26,28.26,26300.0,19.725,19.725,19.6832,19.6832,26300.0
2012-07-06 13:25:00,28.26,28.27,28.26,28.27,4600.0,19.6832,19.6902,19.6832,19.6902,4600.0
2012-07-06 13:30:00,28.27,28.27,28.22,28.22,51900.0,19.6902,19.6902,19.6554,19.6554,51900.0
2012-07-06 13:35:00,28.22,28.23,28.2,28.2,25500.0,19.6554,19.6623,19.6414,19.6414,25500.0
2012-07-06 13:40:00,28.21,28.21,28.16,28.16,18200.0,19.6484,19.6484,19.6136,19.6136,18200.0
2012-07-06 13:45:00,28.17,28.18,28.16,28.16,23700.0,19.6205,19.6275,19.6136,19.6136,23700.0
2012-07-06 13:50:00,28.16,28.17,28.16,28.16,6500.0,19.6136,19.6205,19.6136,19.6136,6500.0
2012-07-06 13:55:00,28.17,28.19,28.16,28.19,19400.0,19.6205,19.6345,19.6136,19.6345,19400.0
2012-07-06 14:00:00,28.18,28.19,28.18,28.18,12600.0,19.6275,19.6345,19.6275,19.6275,12600.0
2012-07-06 14:05:00,28.19,28.19,28.16,28.17,61000.0,19.6345,19.6345,19.6136,19.6205,61000.0
2012-07-06 14:10:00,28.17,28.18,28.14,28.15,69900.0,19.6205,19.6275,19.5996,19.6066,69900.0
2012-07-06 14:15:00,28.16,28.16,28.1,28.12,62000.0,19.6136,19.6136,19.5718,19.5857,62000.0
2012-07-06 14:20:00,28.11,28.14,28.1,28.13,69900.0,19.5787,19.5996,19.5718,19.5927,69900.0
2012-07-06 14:25:00,28.14,28.18,28.13,28.18,43400.0,19.5996,19.6275,19.5927,19.6275,43400.0
2012-07-06 14:30:00,28.18,28.22,28.17,28.22,25500.0,19.6275,19.6554,19.6205,19.6554,25500.0
2012-07-06 14:35:00,28.22,28.25,28.21,28.25,30800.0,19.6554,19.6763,19.6484,19.6763,30800.0
2012-07-06 14:40:00,28.26,28.28,28.25,28.27,60000.0,19.6832,19.6971,19.6763,19.6902,60000.0
2012-07-06 14:45:00,28.28,28.3,28.28,28.3,16900.0,19.6971,19.7111,19.6971,19.7111,16900.0
2012-07-06 14:50:00,28.3,28.3,28.28,28.29,65700.0,19.7111,19.7111,19.6971,19.7041,65700.0
2012-07-06 14:55:00,28.29,28.3,28.27,28.29,121600.0,19.7041,19.7111,19.6902,19.7041,121600.0
2012-07-06 15:00:00,28.29,28.3,28.28,28.28,18100.0,19.7041,19.7111,19.6971,19.6971,18100.0
2012-07-06 15:05:00,28.29,28.32,28.28,28.3,74600.0,19.7041,19.725,19.6971,19.7111,74600.0
2012-07-06 15:10:00,28.3,28.32,28.29,28.32,84500.0,19.7111,19.725,19.7041,19.725,84500.0
2012-07-06 15:15:00,28.32,28.38,28.31,28.37,60500.0,19.725,19.7668,19.718,19.7598,60500.0
2012-07-06 15:20:00,28.38,28.38,28.32,28.36,70300.0,19.7668,19.7668,19.725,19.7529,70300.0
2012-07-06 15:25:00,28.35,28.38,28.34,28.37,51300.0,19.7459,19.7668,19.7389,19.7598,51300.0
2012-07-06 15:30:00,28.39,28.4,28.38,28.4,80800.0,19.7738,19.7807,19.7668,19.7807,80800.0
2012-07-06 15:35:00,28.39,28.4,28.33,28.34,85600.0,19.7738,19.7807,19.732,19.7389,85600.0
2012-07-06 15:40:00,28.35,28.38,28.34,28.38,143100.0,19.7459,19.7668,19.7389,19.7668,143100.0
2012-07-06 15:45:00,28.37,28.48,28.36,28.44,257200.0,19.7598,19.8364,19.7529,19.8086,257200.0
2012-07-06 15:50:00,28.44,28.46,28.43,28.46,177800.0,19.8086,19.8225,19.8016,19.8225,177800.0
2012-07-06 15:55:00,28.45,28.46,28.39,28.39,209800.0,19.8156,19.8225,19.7738,19.7738,209800.0
2012-07-09 09:30:00,28.12,28.23,28.01,28.21,154800.0,19.5857,19.6623,19.5091,19.6484,154800.0
2012-07-09 09:35:00,28.21,28.22,28.13,28.18,53300.0,19.6484,19.6554,19.5927,19.6275,53300.0
2012-07-09 09:40:00,28.17,28.19,28.1,28.13,38900.0,19.6205,19.6345,19.5718,19.5927,38900.0
2012-07-09 09:45:00,28.12,28.12,28.03,28.07,99100.0,19.5857,19.5857,19.523,19.5509,99100.0
2012-07-09 09:50:00,28.07,28.07,27.96,27.96,112600.0,19.5509,19.5509,19.4743,19.4743,112600.0
2012-07-09 09:55:00,27.96,27.96,27.84,27.84,192000.0,19.4743,19.4743,19.3907,19.3907,192000.0
2012-07-09 10:00:00,27.84,27.84,27.77,27.79,85000.0,19.3907,19.3907,19.3419,19.3559,85000.0
2012-07-09 10:05:00,27.79,27.84,27.75,27.84,89100.0,19.3559,19.3907,19.328,19.3907,89100.0
2012-07-09 10:10:00,27.84,27.89,27.84,27.86,46300.0,19.3907,19.4255,19.3907,19.4046,46300.0
2012-07-09 10:15:00,27.85,27.86,27.72,27.73,135200.0,19.3977,19.4046,19.3071,19.3141,135200.0
2012-07-09 10:20:00,27.73,27.73,27.63,27.63,94100.0,19.3141,19.3141,19.2444,19.2444,94100.0
2012-07-09 10:25:00,27.63,27.69,27.62,27.63,126100.0,19.2444,19.2862,19.2375,19.2444,126100.0
2012-07-09 10:30:00,27.63,27.71,27.63,27.71,77700.0,19.2444,19.3001,19.2444,19.3001,77700.0
2012-07-09 10:35:00,27.71,27.75,27.69,27.73,68300.0,19.3001,19.328,19.2862,19.3141,68300.0
2012-07-09 10:40:00,27.73,27.76,27.64,27.64,112000.0,19.3141,19.335,19.2514,19.2514,112000.0
2012-07-09 10:45:00,27.65,27.68,27.64,27.67,97400.0,19.2583,19.2792,19.2514,19.2723,97400.0
2012-07-09 10:50:00,27.68,27.72,27.67,27.67,127500.0,19.2792,19.3071,19.2723,19.2723,127500.0
2012-07-09 10:55:00,27.67,27.69,27.65,27.68,115200.0,19.2723,19.2862,19.2583,19.2792,115200.0
2012-07-09 11:00:00,27.68,27.69,27.67,27.69,36800.0,19.2792,19.2862,19.2723,19.2862,36800.0
2012-07-09 11:05:00,27.69,27.74,27.69,27.7,130600.0,19.2862,19.321,19.2862,19.2932,130600.0
2012-07-09 11:10:00,27.7,27.7,27.66,27.66,72200.0,19.2932,19.2932,19.2653,19.2653,72200.0
2012-07-09 11:15:00,27.66,27.66,27.62,27.62,47000.0,19.2653,19.2653,19.2375,19.2375,47000.0
2012-07-09 11:20:00,27.63,27.63,27.58,27.59,181100.0,19.2444,19.2444,19.2096,19.2166,181100.0
2012-07-09 11:25:00,27.59,27.6,27.57,27.58,70300.0,19.2166,19.2235,19.2026,19.2096,70300.0
2012-07-09 11:30:00,27.59,27.61,27.56,27.57,80600.0,19.2166,19.2305,19.1957,19.2026,80600.0
2012-07-09 11:35:00,27.58,27.59,27.56,27.58,21800.0,19.2096,19.2166,19.1957,19.2096,21800.0
2012-07-09 11:40:00,27.58,27.58,27.5,27.52,173100.0,19.2096,19.2096,19.1539,19.1678,173100.0
2012-07-09 11:45:00,27.52,27.57,27.51,27.57,38000.0,19.1678,19.2026,19.1608,19.2026,38000.0
2012-07-09 11:50:00,27.57,27.58,27.54,27.55,49400.0,19.2026,19.2096,19.1817,19.1887,49400.0
2012-07-09 11:55:00,27.55,27.57,27.54,27.54,31700.0,19.1887,19.2026,19.1817,19.1817,31700.0
2012-07-09 12:00:00,27.55,27.55,27.52,27.53,16800.0,19.1887,19.1887,19.1678,19.1748,16800.0
2012-07-09 12:05:00,27.52,27.54,27.51,27.54,32400.0,19.1678,19.1817,19.1608,19.1817,32400.0
2012-07-09 12:10:00,27.53,27.57,27.53,27.56,25300.0,19.1748,19.2026,19.1748,19.1957,25300.0
2012-07-09 12:15:00,27.56,27.56,27.52,27.54,39600.0,19.1957,19.1957,19.1678,19.1817,39600.0
2012-07-09 12:20:00,27.54,27.56,27.53,27.55,19900.0,19.1817,19.1957,19.1748,19.1887,19900.0
2012-07-09 12:25:00,27.55,27.58,27.55,27.57,39600.0,19.1887,19.2096,19.1887,19.2026,39600.0
2012-07-09 12:30:00,27.58,27.61,27.57,27.61,49000.0,19.2096,19.2305,19.2026,19.2305,49000.0
2012-07-09 12:35:00,27.61,27.61,27.56,27.56,44900.0,19.2305,19.2305,19.1957,19.1957,44900.0
2012-07-09 12:40:00,27.56,27.57,27.53,27.53,29700.0,19.1957,19.2026,19.1748,19.1748,29700.0
2012-07-09 12:45:00,27.54,27.57,27.54,27.57,27100.0,19.1817,19.2026,19.1817,19.2026,27100.0
2012-07-09 12:50:00,27.57,27.58,27.57,27.58,17500.0,19.2026,19.2096,19.2026,19.2096,17500.0
2012-07-09 12:55:00,27.58,27.58,27.56,27.57,31200.0,19.2096,19.2096,19.1957,19.2026,31200.0
2012-07-09 13:00:00,27.56,27.58,27.55,27.55,36600.0,19.1957,19.2096,19.1887,19.1887,36600.0
2012-07-09 13:05:00,27.56,27.58,27.55,27.57,38300.0,19.1957,19.2096,19.1887,19.2026,38300.0
2012-07-09 13:10:00,27.57,27.6,27.56,27.56,53000.0,19.2026,19.2235,19.1957,19.1957,53000.0
2012-07-09 13:15:00,27.56,27.64,27.56,27.63,45000.0,19.1957,19.2514,19.1957,19.2444,45000.0
2012-07-09 13:20:00,27.63,27.63,27.59,27.59,43800.0,19.2444,19.2444,19.2166,19.2166,43800.0
2012-07-09 13:25:00,27.6,27.62,27.59,27.6,47600.0,19.2235,19.2375,19.2166,19.2235,47600.0
2012-07-09 13:30:00,27.59,27.61,27.59,27.61,10900.0,19.2166,19.2305,19.2166,19.2305,10900.0
2012-07-09 13:35:00,27.6,27.62,27.59,27.6,40400.0,19.2235,19.2375,19.2166,19.2235,40400.0
2012-07-09 13:40:00,27.61,27.63,27.61,27.61,32100.0,19.2305,19.2444,19.2305,19.2305,32100.0
2012-07-09 13:45:00,27.62,27.63,27.6,27.61,37300.0,19.2375,19.2444,19.2235,19.2305,37300.0
2012-07-09 13:50:00,27.61,27.62,27.59,27.59,41300.0,19.2305,19.2375,19.2166,19.2166,41300.0
2012-07-09 13:55:00,27.59,27.6,27.58,27.59,32600.0,19.2166,19.2235,19.2096,19.2166,32600.0
2012-07-09 14:00:00,27.58,27.59,27.56,27.57,47100.0,19.2096,19.2166,19.1957,19.2026,47100.0
2012-07-09 14:05:00,27.58,27.59,27.56,27.57,42700.0,19.2096,19.2166,19.1957,19.2026,42700.0
2012-07-09 14:10:00,27.56,27.57,27.55,27.55,36000.0,19.1957,19.2026,19.1887,19.1887,36000.0
2012-07-09 14:15:00,27.55,27.55,27.53,27.54,44300.0,19.1887,19.1887,19.1748,19.1817,44300.0
2012-07-09 14:20:00,27.53,27.55,27.53,27.54,37400.0,19.1748,19.1887,19.1748,19.1817,37400.0
2012-07-09 14:25:00,27.55,27.56,27.54,27.55,116200.0,19.1887,19.1957,19.1817,19.1887,116200.0
2012-07-09 14:30:00,27.54,27.55,27.53,27.53,57600.0,19.1817,19.1887,19.1748,19.1748,57600.0
2012-07-09 14:35:00,27.54,27.54,27.53,27.53,19700.0,19.1817,19.1817,19.1748,19.1748,19700.0
2012-07-09 14:40:00,27.54,27.54,27.5,27.51,100400.0,19.1817,19.1817,19.1539,19.1608,100400.0
2012-07-09 14:45:00,27.5,27.52,27.49,27.51,86000.0,19.1539,19.1678,19.1469,19.1608,86000.0
2012-07-09 14:50:00,27.51,27.56,27.51,27.55,41200.0,19.1608,19.1957,19.1608,19.1887,41200.0
2012-07-09 14:55:00,27.55,27.56,27.53,27.53,35500.0,19.1887,19.1957,19.1748,19.1748,35500.0
2012-07-09 15:00:00,27.54,27.55,27.53,27.55,46600.0,19.1817,19.1887,19.1748,19.1887,46600.0
2012-07-09 15:05:00,27.54,27.56,27.54,27.56,35800.0,19.1817,19.1957,19.1817,19.1957,35800.0
2012-07-09 15:10:00,27.56,27.56,27.55,27.56,29700.0,19.1957,19.1957,19.1887,19.1957,29700.0
2012-07-09 15:15:00,27.55,27.56,27.49,27.49,163700.0,19.1887,19.1957,19.1469,19.1469,163700.0
2012-07-09 15:20:00,27.5,27.5,27.44,27.47,161400.0,19.1539,19.1539,19.1121,19.133,161400.0
2012-07-09 15:25:00,27.47,27.51,27.45,27.5,140800.0,19.133,19.1608,19.119,19.1539,140800.0
2012-07-09 15:30:00,27.5,27.5,27.45,27.47,84300.0,19.1539,19.1539,19.119,19.133,84300.0
2012-07-09 15:35:00,27.47,27.47,27.44,27.44,90200.0,19.133,19.133,19.1121,19.1121,90200.0
2012-07-09 15:40:00,27.45,27.49,27.44,27.47,126600.0,19.119,19.1469,19.1121,19.133,126600.0
2012-07-09 15:45:00,27.48,27.49,27.47,27.49,211300.0,19.1399,19.1469,19.133,19.1469,211300.0
2012-07-09 15:50:00,27.48,27.56,27.48,27.54,342400.0,19.1399,19.1957,19.1399,19.1817,342400.0
2012-07-09 15:55:00,27.54,27.56,27.54,27.54,356400.0,19.1817,19.1957,19.1817,19.1817,356400.0
2012-07-10 09:30:00,27.58,27.73,27.53,27.71,152100.0,19.2096,19.3141,19.1748,19.3001,152100.0
2012-07-10 09:35:00,27.71,27.74,27.58,27.59,108800.0,19.3001,19.321,19.2096,19.2166,108800.0
2012-07-10 09:40:00,27.59,27.61,27.55,27.58,83100.0,19.2166,19.2305,19.1887,19.2096,83100.0
2012-07-10 09:45:00,27.59,27.6,27.45,27.48,199800.0,19.2166,19.2235,19.119,19.1399,199800.0
2012-07-10 09:50:00,27.48,27.53,27.47,27.52,76400.0,19.1399,19.1748,19.133,19.1678,76400.0
2012-07-10 09:55:00,27.52,27.58,27.52,27.52,71500.0,19.1678,19.2096,19.1678,19.1678,71500.0
2012-07-10 10:00:00,27.52,27.54,27.49,27.52,80200.0,19.1678,19.1817,19.1469,19.1678,80200.0
2012-07-10 10:05:00,27.5,27.54,27.49,27.51,72300.0,19.1539,19.1817,19.1469,19.1608,72300.0
2012-07-10 10:10:00,27.52,27.53,27.5,27.51,85800.0,19.1678,19.1748,19.1539,19.1608,85800.0
2012-07-10 10:15:00,27.51,27.56,27.49,27.5,93000.0,19.1608,19.1957,19.1469,19.1539,93000.0
2012-07-10 10:20:00,27.5,27.6,27.5,27.6,29200.0,19.1539,19.2235,19.1539,19.2235,29200.0
2012-07-10 10:25:00,27.59,27.6,27.52,27.52,44600.0,19.2166,19.2235,19.1678,19.1678,44600.0
2012-07-10 10:30:00,27.52,27.53,27.5,27.52,62500.0,19.1678,19.1748,19.1539,19.1678,62500.0
2012-07-10 10:35:00,27.52,27.52,27.5,27.52,78400.0,19.1678,19.1678,19.1539,19.1678,78400.0
2012-07-10 10:40:00,27.51,27.55,27.5,27.54,60500.0,19.1608,19.1887,19.1539,19.1817,60500.0
2012-07-10 10:45:00,27.55,27.57,27.55,27.57,26000.0,19.1887,19.2026,19.1887,19.2026,26000.0
2012-07-10 10:50:00,27.57,27.57,27.52,27.56,96200.0,19.2026,19.2026,19.1678,19.1957,96200.0
2012-07-10 10:55:00,27.56,27.57,27.54,27.57,98900.0,19.1957,19.2026,19.1817,19.2026,98900.0
2012-07-10 11:00:00,27.57,27.59,27.54,27.56,66600.0,19.2026,19.2166,19.1817,19.1957,66600.0
2012-07-10 11:05:00,27.55,27.59,27.53,27.59,62200.0,19.1887,19.2166,19.1748,19.2166,62200.0
2012-07-10 11:10:00,27.59,27.6,27.59,27.6,67800.0,19.2166,19.2235,19.2166,19.2235,67800.0
2012-07-10 11:15:00,27.6,27.62,27.59,27.61,117900.0,19.2235,19.2375,19.2166,19.2305,117900.0
2012-07-10 11:20:00,27.61,27.64,27.6,27.64,46000.0,19.2305,19.2514,19.2235,19.2514,46000.0
2012-07-10 11:25:00,27.64,27.65,27.61,27.61,45100.0,19.2514,19.2583,19.2305,19.2305,45100.0
2012-07-10 11:30:00,27.61,27.62,27.56,27.58,79500.0,19.2305,19.2375,19.1957,19.2096,79500.0
2012-07-10 11:35:00,27.56,27.57,27.53,27.56,57700.0,19.1957,19.2026,19.1748,19.1957,57700.0
2012-07-10 11:40:00,27.56,27.57,27.54,27.56,211800.0,19.1957,19.2026,19.1817,19.1957,211800.0
2012-07-10 11:45:00,27.56,27.65,27.55,27.64,73500.0,19.1957,19.2583,19.1887,19.2514,73500.0
2012-07-10 11:50:00,27.63,27.65,27.62,27.62,47700.0,19.2444,19.2583,19.2375,19.2375,47700.0
2012-07-10 11:55:00,27.62,27.64,27.61,27.63,32900.0,19.2375,19.2514,19.2305,19.2444,32900.0
2012-07-10 12:00:00,27.64,27.64,27.6,27.62,74400.0,19.2514,19.2514,19.2235,19.2375,74400.0
2012-07-10 12:05:00,27.62,27.64,27.62,27.63,26800.0,19.2375,19.2514,19.2375,19.2444,26800.0
2012-07-10 12:10:00,27.63,27.63,27.61,27.61,48800.0,19.2444,19.2444,19.2305,19.2305,48800.0
2012-07-10 12:15:00,27.6,27.63,27.59,27.63,82200.0,19.2235,19.2444,19.2166,19.2444,82200.0
2012-07-10 12:20:00,27.63,27.65,27.63,27.64,48600.0,19.2444,19.2583,19.2444,19.2514,48600.0
2012-07-10 12:25:00,27.63,27.64,27.63,27.64,10200.0,19.2444,19.2514,19.2444,19.2514,10200.0
2012-07-10 12:30:00,27.64,27.64,27.63,27.63,8500.0,19.2514,19.2514,19.2444,19.2444,8500.0
2012-07-10 12:35:00,27.63,27.67,27.63,27.67,38400.0,19.2444,19.2723,19.2444,19.2723,38400.0
2012-07-10 12:40:00,27.67,27.68,27.66,27.67,20900.0,19.2723,19.2792,19.2653,19.2723,20900.0
2012-07-10 12:45:00,27.67,27.68,27.64,27.64,96000.0,19.2723,19.2792,19.2514,19.2514,96000.0
2012-07-10 12:50:00,27.64,27.7,27.64,27.69,125400.0,19.2514,19.2932,19.2514,19.2862,125400.0
2012-07-10 12:55:00,27.69,27.73,27.66,27.68,67600.0,19.2862,19.3141,19.2653,19.2792,67600.0
2012-07-10 13:00:00,27.67,27.68,27.67,27.67,8500.0,19.2723,19.2792,19.2723,19.2723,8500.0
2012-07-10 13:05:00,27.68,27.71,27.67,27.71,34700.0,19.2792,19.3001,19.2723,19.3001,34700.0
2012-07-10 13:10:00,27.7,27.71,27.7,27.7,11900.0,19.2932,19.3001,19.2932,19.2932,11900.0
2012-07-10 13:15:00,27.71,27.71,27.7,27.71,96100.0,19.3001,19.3001,19.2932,19.3001,96100.0
2012-07-10 13:20:00,27.7,27.71,27.64,27.66,130100.0,19.2932,19.3001,19.2514,19.2653,130100.0
2012-07-10 13:25:00,27.65,27.67,27.64,27.65,78500.0,19.2583,19.2723,19.2514,19.2583,78500.0
2012-07-10 13:30:00,27.65,27.66,27.61,27.61,100600.0,19.2583,19.2653,19.2305,19.2305,100600.0
2012-07-10 13:35:00,27.61,27.64,27.57,27.61,89800.0,19.2305,19.2514,19.2026,19.2305,89800.0
2012-07-10 13:40:00,27.61,27.64,27.61,27.63,52500.0,19.2305,19.2514,19.2305,19.2444,52500.0
2012-07-10 13:45:00,27.63,27.65,27.57,27.58,102000.0,19.2444,19.2583,19.2026,19.2096,102000.0
2012-07-10 13:50:00,27.58,27.66,27.58,27.64,79600.0,19.2096,19.2653,19.2096,19.2514,79600.0
2012-07-10 13:55:00,27.64,27.66,27.62,27.63,69600.0,19.2514,19.2653,19.2375,19.2444,69600.0
2012-07-10 14:00:00,27.63,27.65,27.59,27.59,138100.0,19.2444,19.2583,19.2166,19.2166,138100.0
2012-07-10 14:05:00,27.59,27.62,27.58,27.6,80600.0,19.2166,19.2375,19.2096,19.2235,80600.0
2012-07-10 14:10:00,27.6,27.61,27.58,27.58,27100.0,19.2235,19.2305,19.2096,19.2096,27100.0
2012-07-10 14:15:00,27.59,27.6,27.52,27.53,98200.0,19.2166,19.2235,19.1678,19.1748,98200.0
2012-07-10 14:20:00,27.52,27.54,27.5,27.51,71400.0,19.1678,19.1817,19.1539,19.1608,71400.0
2012-07-10 14:25:00,27.51,27.54,27.51,27.52,40600.0,19.1608,19.1817,19.1608,19.1678,40600.0
2012-07-10 14:30:00,27.51,27.52,27.48,27.5,56700.0,19.1608,19.1678,19.1399,19.1539,56700.0
2012-07-10 14:35:00,27.5,27.53,27.49,27.53,82600.0,19.1539,19.1748,19.1469,19.1748,82600.0
2012-07-10 14:40:00,27.53,27.53,27.47,27.48,63100.0,19.1748,19.1748,19.133,19.1399,63100.0
2012-07-10 14:45:00,27.48,27.51,27.48,27.51,42100.0,19.1399,19.1608,19.1399,19.1608,42100.0
2012-07-10 14:50:00,27.51,27.51,27.47,27.48,54700.0,19.1608,19.1608,19.133,19.1399,54700.0
2012-07-10 14:55:00,27.49,27.49,27.46,27.46,35900.0,19.1469,19.1469,19.126,19.126,35900.0
2012-07-10 15:00:00,27.46,27.5,27.46,27.5,86700.0,19.126,19.1539,19.126,19.1539,86700.0
2012-07-10 15:05:00,27.5,27.5,27.42,27.43,98800.0,19.1539,19.1539,19.0982,19.1051,98800.0
2012-07-10 15:10:00,27.43,27.45,27.42,27.42,123900.0,19.1051,19.119,19.0982,19.0982,123900.0
2012-07-10 15:15:00,27.42,27.46,27.4,27.46,113500.0,19.0982,19.126,19.0842,19.126,113500.0
2012-07-10 15:20:00,27.44,27.46,27.4,27.43,143100.0,19.1121,19.126,19.0842,19.1051,143100.0
2012-07-10 15:25:00,27.43,27.48,27.43,27.44,112600.0,19.1051,19.1399,19.1051,19.1121,112600.0
2012-07-10 15:30:00,27.44,27.44,27.39,27.43,220100.0,19.1121,19.1121,19.0773,19.1051,220100.0
2012-07-10 15:35:00,27.44,27.46,27.44,27.46,79900.0,19.1121,19.126,19.1121,19.126,79900.0
2012-07-10 15:40:00,27.46,27.46,27.45,27.46,167900.0,19.126,19.126,19.119,19.126,167900.0
2012-07-10 15:45:00,27.46,27.55,27.46,27.54,338700.0,19.126,19.1887,19.126,19.1817,338700.0
2012-07-10 15:50:00,27.54,27.6,27.53,27.6,267500.0,19.1817,19.2235,19.1748,19.2235,267500.0
2012-07-10 15:55:00,27.6,27.61,27.54,27.56,649600.0,19.2235,19.2305,19.1817,19.1957,649600.0
2012-07-11 09:30:00,27.67,27.73,27.61,27.7,159700.0,19.2723,19.3141,19.2305,19.2932,159700.0
2012-07-11 09:35:00,27.71,27.81,27.7,27.79,61200.0,19.3001,19.3698,19.2932,19.3559,61200.0
2012-07-11 09:40:00,27.79,27.79,27.64,27.67,54100.0,19.3559,19.3559,19.2514,19.2723,54100.0
2012-07-11 09:45:00,27.67,27.83,27.66,27.83,31200.0,19.2723,19.3837,19.2653,19.3837,31200.0
2012-07-11 09:50:00,27.83,27.86,27.8,27.82,67600.0,19.3837,19.4046,19.3628,19.3768,67600.0
2012-07-11 09:55:00,27.82,27.86,27.77,27.82,82300.0,19.3768,19.4046,19.3419,19.3768,82300.0
2012-07-11 10:00:00,27.81,27.85,27.81,27.85,37200.0,19.3698,19.3977,19.3698,19.3977,37200.0
2012-07-11 10:05:00,27.84,27.85,27.79,27.8,39400.0,19.3907,19.3977,19.3559,19.3628,39400.0
2012-07-11 10:10:00,27.79,27.84,27.79,27.8,137100.0,19.3559,19.3907,19.3559,19.3628,137100.0
2012-07-11 10:15:00,27.8,27.83,27.79,27.81,57000.0,19.3628,19.3837,19.3559,19.3698,57000.0
2012-07-11 10:20:00,27.81,27.83,27.78,27.8,55900.0,19.3698,19.3837,19.3489,19.3628,55900.0
2012-07-11 10:25:00,27.8,27.8,27.75,27.76,47800.0,19.3628,19.3628,19.328,19.335,47800.0
2012-07-11 10:30:00,27.75,27.77,27.72,27.73,51800.0,19.328,19.3419,19.3071,19.3141,51800.0
2012-07-11 10:35:00,27.73,27.73,27.69,27.69,43600.0,19.3141,19.3141,19.2862,19.2862,43600.0
2012-07-11 10:40:00,27.69,27.7,27.67,27.7,56800.0,19.2862,19.2932,19.2723,19.2932,56800.0
2012-07-11 10:45:00,27.7,27.7,27.66,27.68,35700.0,19.2932,19.2932,19.2653,19.2792,35700.0
2012-07-11 10:50:00,27.69,27.72,27.67,27.72,32400.0,19.2862,19.3071,19.2723,19.3071,32400.0
2012-07-11 10:55:00,27.71,27.71,27.63,27.63,57700.0,19.3001,19.3001,19.2444,19.2444,57700.0
2012-07-11 11:00:00,27.63,27.71,27.62,27.71,87700.0,19.2444,19.3001,19.2375,19.3001,87700.0
2012-07-11 11:05:00,27.71,27.74,27.71,27.72,33300.0,19.3001,19.321,19.3001,19.3071,33300.0
2012-07-11 11:10:00,27.72,27.73,27.68,27.68,61700.0,19.3071,19.3141,19.2792,19.2792,61700.0
2012-07-11 11:15:00,27.68,27.75,27.68,27.72,35000.0,19.2792,19.328,19.2792,19.3071,35000.0
2012-07-11 11:20:00,27.72,27.8,27.72,27.78,34500.0,19.3071,19.3628,19.3071,19.3489,34500.0
2012-07-11 11:25:00,27.78,27.79,27.73,27.73,47600.0,19.3489,19.3559,19.3141,19.3141,47600.0
2012-07-11 11:30:00,27.74,27.78,27.73,27.77,25000.0,19.321,19.3489,19.3141,19.3419,25000.0
2012-07-11 11:35:00,27.78,27.8,27.77,27.78,18000.0,19.3489,19.3628,19.3419,19.3489,18000.0
2012-07-11 11:40:00,27.78,27.79,27.74,27.74,28400.0,19.3489,19.3559,19.321,19.321,28400.0
2012-07-11 11:45:00,27.74,27.76,27.72,27.74,41100.0,19.321,19.335,19.3071,19.321,41100.0
2012-07-11 11:50:00,27.74,27.74,27.71,27.71,8600.0,19.321,19.321,19.3001,19.3001,8600.0
2012-07-11 11:55:00,27.72,27.74,27.71,27.72,23300.0,19.3071,19.321,19.3001,19.3071,23300.0
2012-07-11 12:00:00,27.72,27.76,27.72,27.75,25000.0,19.3071,19.335,19.3071,19.328,25000.0
2012-07-11 12:05:00,27.76,27.78,27.75,27.76,42000.0,19.335,19.3489,19.328,19.335,42000.0
2012-07-11 12:10:00,27.76,27.79,27.75,27.76,37200.0,19.335,19.3559,19.328,19.335,37200.0
2012-07-11 12:15:00,27.76,27.77,27.74,27.75,33000.0,19.335,19.3419,19.321,19.328,33000.0
2012-07-11 12:20:00,27.75,27.76,27.72,27.72,18700.0,19.328,19.335,19.3071,19.3071,18700.0
2012-07-11 12:25:00,27.71,27.74,27.7,27.72,29000.0,19.3001,19.321,19.2932,19.3071,29000.0
2012-07-11 12:30:00,27.73,27.73,27.69,27.69,61700.0,19.3141,19.3141,19.2862,19.2862,61700.0
2012-07-11 12:35:00,27.69,27.7,27.68,27.7,81300.0,19.2862,19.2932,19.2792,19.2932,81300.0
2012-07-11 12:40:00,27.7,27.73,27.69,27.73,15900.0,19.2932,19.3141,19.2862,19.3141,15900.0
2012-07-11 12:45:00,27.73,27.75,27.73,27.75,27800.0,19.3141,19.328,19.3141,19.328,27800.0
2012-07-11 12:50:00,27.75,27.78,27.75,27.76,37100.0,19.328,19.3489,19.328,19.335,37100.0
2012-07-11 12:55:00,27.76,27.77,27.76,27.76,18100.0,19.335,19.3419,19.335,19.335,18100.0
2012-07-11 13:00:00,27.76,27.77,27.75,27.76,58500.0,19.335,19.3419,19.328,19.335,58500.0
2012-07-11 13:05:00,27.75,27.79,27.75,27.76,62800.0,19.328,19.3559,19.328,19.335,62800.0
2012-07-11 13:10:00,27.77,27.78,27.76,27.77,65300.0,19.3419,19.3489,19.335,19.3419,65300.0
2012-07-11 13:15:00,27.77,27.82,27.76,27.77,99700.0,19.3419,19.3768,19.335,19.3419,99700.0
2012-07-11 13:20:00,27.77,27.8,27.77,27.8,44400.0,19.3419,19.3628,19.3419,19.3628,44400.0
2012-07-11 13:25:00,27.79,27.84,27.79,27.84,44900.0,19.3559,19.3907,19.3559,19.3907,44900.0
2012-07-11 13:30:00,27.84,27.85,27.82,27.83,62600.0,19.3907,19.3977,19.3768,19.3837,62600.0
2012-07-11 13:35:00,27.84,27.85,27.78,27.78,83400.0,19.3907,19.3977,19.3489,19.3489,83400.0
2012-07-11 13:40:00,27.78,27.79,27.75,27.78,48000.0,19.3489,19.3559,19.328,19.3489,48000.0
2012-07-11 13:45:00,27.78,27.79,27.75,27.76,69500.0,19.3489,19.3559,19.328,19.335,69500.0
2012-07-11 13:50:00,27.75,27.76,27.7,27.71,115500.0,19.328,19.335,19.2932,19.3001,115500.0
2012-07-11 13:55:00,27.7,27.71,27.66,27.67,72600.0,19.2932,19.3001,19.2653,19.2723,72600.0
2012-07-11 14:00:00,27.68,27.73,27.56,27.57,140800.0,19.2792,19.3141,19.1957,19.2026,140800.0
2012-07-11 14:05:00,27.57,27.6,27.53,27.53,99800.0,19.2026,19.2235,19.1748,19.1748,99800.0
2012-07-11 14:10:00,27.53,27.6,27.51,27.57,55700.0,19.1748,19.2235,19.1608,19.2026,55700.0
2012-07-11 14:15:00,27.57,27.6,27.55,27.58,52500.0,19.2026,19.2235,19.1887,19.2096,52500.0
2012-07-11 14:20:00,27.58,27.59,27.54,27.54,51900.0,19.2096,19.2166,19.1817,19.1817,51900.0
2012-07-11 14:25:00,27.55,27.55,27.48,27.48,81200.0,19.1887,19.1887,19.1399,19.1399,81200.0
2012-07-11 14:30:00,27.49,27.51,27.48,27.51,51400.0,19.1469,19.1608,19.1399,19.1608,51400.0
2012-07-11 14:35:00,27.52,27.59,27.52,27.58,38600.0,19.1678,19.2166,19.1678,19.2096,38600.0
2012-07-11 14:40:00,27.58,27.64,27.57,27.63,49700.0,19.2096,19.2514,19.2026,19.2444,49700.0
2012-07-11 14:45:00,27.63,27.64,27.6,27.62,79500.0,19.2444,19.2514,19.2235,19.2375,79500.0
2012-07-11 14:50:00,27.62,27.65,27.61,27.62,104100.0,19.2375,19.2583,19.2305,19.2375,104100.0
2012-07-11 14:55:00,27.62,27.64,27.61,27.61,16600.0,19.2375,19.2514,19.2305,19.2305,16600.0
2012-07-11 15:00:00,27.62,27.66,27.62,27.63,51300.0,19.2375,19.2653,19.2375,19.2444,51300.0
2012-07-11 15:05:00,27.63,27.65,27.61,27.65,49100.0,19.2444,19.2583,19.2305,19.2583,49100.0
2012-07-11 15:10:00,27.64,27.65,27.59,27.6,25400.0,19.2514,19.2583,19.2166,19.2235,25400.0
2012-07-11 15:15:00,27.61,27.61,27.57,27.6,93800.0,19.2305,19.2305,19.2026,19.2235,93800.0
2012-07-11 15:20:00,27.61,27.62,27.57,27.61,57000.0,19.2305,19.2375,19.2026,19.2305,57000.0
2012-07-11 15:25:00,27.62,27.62,27.53,27.55,51600.0,19.2375,19.2375,19.1748,19.1887,51600.0
2012-07-11 15:30:00,27.56,27.61,27.55,27.59,93100.0,19.1957,19.2305,19.1887,19.2166,93100.0
2012-07-11 15:35:00,27.6,27.61,27.57,27.59,62200.0,19.2235,19.2305,19.2026,19.2166,62200.0
2012-07-11 15:40:00,27.6,27.66,27.59,27.64,112000.0,19.2235,19.2653,19.2166,19.2514,112000.0
2012-07-11 15:45:00,27.66,27.73,27.64,27.73,163600.0,19.2653,19.3141,19.2514,19.3141,163600.0
2012-07-11 15:50:00,27.73,27.74,27.69,27.7,190700.0,19.3141,19.321,19.2862,19.2932,190700.0
2012-07-11 15:55:00,27.7,27.72,27.66,27.66,318900.0,19.2932,19.3071,19.2653,19.2653,318900.0
2012-07-12 09:30:00,27.32,27.5,27.27,27.44,162600.0,19.0285,19.1539,18.9937,19.1121,162600.0
2012-07-12 09:35:00,27.43,27.44,27.31,27.33,42400.0,19.1051,19.1121,19.0215,19.0355,42400.0
2012-07-12 09:40:00,27.32,27.33,27.25,27.28,46100.0,19.0285,19.0355,18.9797,19.0006,46100.0
2012-07-12 09:45:00,27.27,27.28,27.23,27.24,40600.0,18.9937,19.0006,18.9658,18.9728,40600.0
2012-07-12 09:50:00,27.24,27.24,27.14,27.14,76600.0,18.9728,18.9728,18.9031,18.9031,76600.0
2012-07-12 09:55:00,27.15,27.21,27.13,27.2,66400.0,18.9101,18.9519,18.8962,18.9449,66400.0
2012-07-12 10:00:00,27.21,27.21,27.1,27.1,162700.0,18.9519,18.9519,18.8753,18.8753,162700.0
2012-07-12 10:05:00,27.11,27.2,27.09,27.17,95100.0,18.8822,18.9449,18.8683,18.924,95100.0
2012-07-12 10:10:00,27.17,27.17,27.11,27.13,214100.0,18.924,18.924,18.8822,18.8962,214100.0
2012-07-12 10:15:00,27.13,27.15,27.09,27.14,43600.0,18.8962,18.9101,18.8683,18.9031,43600.0
2012-07-12 10:20:00,27.14,27.17,27.12,27.13,28900.0,18.9031,18.924,18.8892,18.8962,28900.0
2012-07-12 10:25:00,27.13,27.15,27.11,27.15,55500.0,18.8962,18.9101,18.8822,18.9101,55500.0
2012-07-12 10:30:00,27.15,27.22,27.14,27.22,45000.0,18.9101,18.9589,18.9031,18.9589,45000.0
2012-07-12 10:35:00,27.22,27.25,27.21,27.21,61200.0,18.9589,18.9797,18.9519,18.9519,61200.0
2012-07-12 10:40:00,27.21,27.21,27.14,27.15,31600.0,18.9519,18.9519,18.9031,18.9101,31600.0
2012-07-12 10:45:00,27.15,27.16,27.13,27.16,47900.0,18.9101,18.9171,18.8962,18.9171,47900.0
2012-07-12 10:50:00,27.16,27.21,27.14,27.21,35300.0,18.9171,18.9519,18.9031,18.9519,35300.0
2012-07-12 10:55:00,27.21,27.25,27.2,27.24,49500.0,18.9519,18.9797,18.9449,18.9728,49500.0
2012-07-12 11:00:00,27.25,27.25,27.22,27.23,26600.0,18.9797,18.9797,18.9589,18.9658,26600.0
2012-07-12 11:05:00,27.24,27.27,27.23,27.24,32300.0,18.9728,18.9937,18.9658,18.9728,32300.0
2012-07-12 11:10:00,27.25,27.28,27.23,27.28,76500.0,18.9797,19.0006,18.9658,19.0006,76500.0
2012-07-12 11:15:00,27.28,27.28,27.26,27.27,16400.0,19.0006,19.0006,18.9867,18.9937,16400.0
2012-07-12 11:20:00,27.26,27.29,27.26,27.27,30100.0,18.9867,19.0076,18.9867,18.9937,30100.0
2012-07-12 11:25:00,27.27,27.29,27.26,27.28,26900.0,18.9937,19.0076,18.9867,19.0006,26900.0
2012-07-12 11:30:00,27.28,27.31,27.25,27.26,49500.0,19.0006,19.0215,18.9797,18.9867,49500.0
2012-07-12 11:35:00,27.26,27.26,27.24,27.24,29400.0,18.9867,18.9867,18.9728,18.9728,29400.0
2012-07-12 11:40:00,27.24,27.25,27.2,27.21,56300.0,18.9728,18.9797,18.9449,18.9519,56300.0
2012-07-12 11:45:00,27.21,27.26,27.21,27.25,38900.0,18.9519,18.9867,18.9519,18.9797,38900.0
2012-07-12 11:50:00,27.25,27.28,27.24,27.28,10100.0,18.9797,19.0006,18.9728,19.0006,10100.0
2012-07-12 11:55:00,27.28,27.32,27.27,27.32,49100.0,19.0006,19.0285,18.9937,19.0285,49100.0
2012-07-12 12:00:00,27.32,27.32,27.27,27.29,47700.0,19.0285,19.0285,18.9937,19.0076,47700.0
2012-07-12 12:05:00,27.29,27.31,27.27,27.3,34600.0,19.0076,19.0215,18.9937,19.0146,34600.0
2012-07-12 12:10:00,27.3,27.32,27.3,27.32,30100.0,19.0146,19.0285,19.0146,19.0285,30100.0
2012-07-12 12:15:00,27.32,27.37,27.32,27.36,41700.0,19.0285,19.0633,19.0285,19.0564,41700.0
2012-07-12 12:20:00,27.36,27.36,27.31,27.31,50500.0,19.0564,19.0564,19.0215,19.0215,50500.0
2012-07-12 12:25:00,27.31,27.33,27.3,27.3,41900.0,19.0215,19.0355,19.0146,19.0146,41900.0
2012-07-12 12:30:00,27.3,27.31,27.26,27.26,70900.0,19.0146,19.0215,18.9867,18.9867,70900.0
2012-07-12 12:35:00,27.26,27.29,27.26,27.28,37200.0,18.9867,19.0076,18.9867,19.0006,37200.0
2012-07-12 12:40:00,27.28,27.28,27.26,27.27,35700.0,19.0006,19.0006,18.9867,18.9937,35700.0
2012-07-12 12:45:00,27.27,27.31,27.27,27.3,35000.0,18.9937,19.0215,18.9937,19.0146,35000.0
2012-07-12 12:50:00,27.3,27.33,27.3,27.32,67800.0,19.0146,19.0355,19.0146,19.0285,67800.0
2012-07-12 12:55:00,27.33,27.39,27.32,27.37,66400.0,19.0355,19.0773,19.0285,19.0633,66400.0
2012-07-12 13:00:00,27.37,27.38,27.32,27.34,60200.0,19.0633,19.0703,19.0285,19.0424,60200.0
2012-07-12 13:05:00,27.34,27.39,27.34,27.39,31600.0,19.0424,19.0773,19.0424,19.0773,31600.0
2012-07-12 13:10:00,27.39,27.42,27.35,27.35,111600.0,19.0773,19.0982,19.0494,19.0494,111600.0
2012-07-12 13:15:00,27.35,27.42,27.35,27.41,71100.0,19.0494,19.0982,19.0494,19.0912,71100.0
2012-07-12 13:20:00,27.41,27.47,27.38,27.38,51700.0,19.0912,19.133,19.0703,19.0703,51700.0
2012-07-12 13:25:00,27.38,27.41,27.37,27.38,39500.0,19.0703,19.0912,19.0633,19.0703,39500.0
2012-07-12 13:30:00,27.37,27.38,27.35,27.36,13600.0,19.0633,19.0703,19.0494,19.0564,13600.0
2012-07-12 13:35:00,27.35,27.4,27.35,27.38,30900.0,19.0494,19.0842,19.0494,19.0703,30900.0
2012-07-12 13:40:00,27.38,27.42,27.38,27.38,35800.0,19.0703,19.0982,19.0703,19.0703,35800.0
2012-07-12 13:45:00,27.38,27.43,27.38,27.4,41300.0,19.0703,19.1051,19.0703,19.0842,41300.0
2012-07-12 13:50:00,27.4,27.41,27.34,27.35,39700.0,19.0842,19.0912,19.0424,19.0494,39700.0
2012-07-12 13:55:00,27.35,27.35,27.26,27.27,69300.0,19.0494,19.0494,18.9867,18.9937,69300.0
2012-07-12 14:00:00,27.27,27.31,27.26,27.27,41700.0,18.9937,19.0215,18.9867,18.9937,41700.0
2012-07-12 14:05:00,27.26,27.32,27.26,27.3,37500.0,18.9867,19.0285,18.9867,19.0146,37500.0
2012-07-12 14:10:00,27.29,27.31,27.25,27.26,86300.0,19.0076,19.0215,18.9797,18.9867,86300.0
2012-07-12 14:15:00,27.26,27.29,27.22,27.23,46300.0,18.9867,19.0076,18.9589,18.9658,46300.0
2012-07-12 14:20:00,27.22,27.29,27.22,27.28,81700.0,18.9589,19.0076,18.9589,19.0006,81700.0
2012-07-12 14:25:00,27.27,27.33,27.27,27.3,33600.0,18.9937,19.0355,18.9937,19.0146,33600.0
2012-07-12 14:30:00,27.3,27.34,27.3,27.32,123100.0,19.0146,19.0424,19.0146,19.0285,123100.0
2012-07-12 14:35:00,27.32,27.37,27.32,27.36,59300.0,19.0285,19.0633,19.0285,19.0564,59300.0
2012-07-12 14:40:00,27.36,27.37,27.32,27.33,114000.0,19.0564,19.0633,19.0285,19.0355,114000.0
2012-07-12 14:45:00,27.33,27.34,27.28,27.31,90400.0,19.0355,19.0424,19.0006,19.0215,90400.0
2012-07-12 14:50:00,27.31,27.34,27.3,27.3,53500.0,19.0215,19.0424,19.0146,19.0146,53500.0
2012-07-12 14:55:00,27.3,27.37,27.3,27.35,45800.0,19.0146,19.0633,19.0146,19.0494,45800.0
2012-07-12 15:00:00,27.34,27.37,27.32,27.34,65300.0,19.0424,19.0633,19.0285,19.0424,65300.0
2012-07-12 15:05:00,27.34,27.37,27.33,27.37,42600.0,19.0424,19.0633,19.0355,19.0633,42600.0
2012-07-12 15:10:00,27.36,27.39,27.35,27.36,63800.0,19.0564,19.0773,19.0494,19.0564,63800.0
2012-07-12 15:15:00,27.36,27.38,27.34,27.34,141600.0,19.0564,19.0703,19.0424,19.0424,141600.0
2012-07-12 15:20:00,27.34,27.38,27.32,27.37,109600.0,19.0424,19.0703,19.0285,19.0633,109600.0
2012-07-12 15:25:00,27.38,27.39,27.35,27.35,121000.0,19.0703,19.0773,19.0494,19.0494,121000.0
2012-07-12 15:30:00,27.36,27.38,27.35,27.35,93300.0,19.0564,19.0703,19.0494,19.0494,93300.0
2012-07-12 15:35:00,27.35,27.37,27.35,27.36,123800.0,19.0494,19.0633,19.0494,19.0564,123800.0
2012-07-12 15:40:00,27.36,27.37,27.33,27.35,191500.0,19.0564,19.0633,19.0355,19.0494,191500.0
2012-07-12 15:45:00,27.35,27.38,27.34,27.37,202700.0,19.0494,19.0703,19.0424,19.0633,202700.0
2012-07-12 15:50:00,27.36,27.37,27.33,27.33,287500.0,19.0564,19.0633,19.0355,19.0355,287500.0
2012-07-12 15:55:00,27.33,27.35,27.3,27.32,223000.0,19.0355,19.0494,19.0146,19.0285,223000.0
2012-07-13 09:30:00,27.27,27.3,27.2,27.23,82300.0,18.9937,19.0146,18.9449,18.9658,82300.0
2012-07-13 09:35:00,27.23,27.34,27.22,27.34,53500.0,18.9658,19.0424,18.9589,19.0424,53500.0
2012-07-13 09:40:00,27.33,27.38,27.3,27.38,39700.0,19.0355,19.0703,19.0146,19.0703,39700.0
2012-07-13 09:45:00,27.38,27.43,27.38,27.43,38800.0,19.0703,19.1051,19.0703,19.1051,38800.0
2012-07-13 09:50:00,27.43,27.44,27.39,27.39,61200.0,19.1051,19.1121,19.0773,19.0773,61200.0
2012-07-13 09:55:00,27.4,27.45,27.39,27.43,51600.0,19.0842,19.119,19.0773,19.1051,51600.0
2012-07-13 10:00:00,27.44,27.51,27.44,27.51,51100.0,19.1121,19.1608,19.1121,19.1608,51100.0
2012-07-13 10:05:00,27.51,27.6,27.51,27.54,38000.0,19.1608,19.2235,19.1608,19.1817,38000.0
2012-07-13 10:10:00,27.54,27.55,27.48,27.54,42700.0,19.1817,19.1887,19.1399,19.1817,42700.0
2012-07-13 10:15:00,27.54,27.55,27.46,27.49,39600.0,19.1817,19.1887,19.126,19.1469,39600.0
2012-07-13 10:20:00,27.49,27.53,27.48,27.51,60900.0,19.1469,19.1748,19.1399,19.1608,60900.0
2012-07-13 10:25:00,27.53,27.53,27.5,27.51,67100.0,19.1748,19.1748,19.1539,19.1608,67100.0
2012-07-13 10:30:00,27.5,27.51,27.48,27.48,23100.0,19.1539,19.1608,19.1399,19.1399,23100.0
2012-07-13 10:35:00,27.49,27.5,27.46,27.46,25900.0,19.1469,19.1539,19.126,19.126,25900.0
2012-07-13 10:40:00,27.47,27.48,27.45,27.47,17700.0,19.133,19.1399,19.119,19.133,17700.0
2012-07-13 10:45:00,27.46,27.48,27.45,27.46,28900.0,19.126,19.1399,19.119,19.126,28900.0
2012-07-13 10:50:00,27.46,27.51,27.45,27.51,26400.0,19.126,19.1608,19.119,19.1608,26400.0
2012-07-13 10:55:00,27.51,27.51,27.48,27.48,26800.0,19.1608,19.1608,19.1399,19.1399,26800.0
2012-07-13 11:00:00,27.49,27.5,27.45,27.48,26200.0,19.1469,19.1539,19.119,19.1399,26200.0
2012-07-13 11:05:00,27.49,27.5,27.46,27.5,30700.0,19.1469,19.1539,19.126,19.1539,30700.0
2012-07-13 11:10:00,27.49,27.54,27.49,27.53,57200.0,19.1469,19.1817,19.1469,19.1748,57200.0
2012-07-13 11:15:00,27.54,27.54,27.49,27.5,60700.0,19.1817,19.1817,19.1469,19.1539,60700.0
2012-07-13 11:20:00,27.5,27.5,27.46,27.48,54800.0,19.1539,19.1539,19.126,19.1399,54800.0
2012-07-13 11:25:00,27.48,27.48,27.45,27.47,22200.0,19.1399,19.1399,19.119,19.133,22200.0
2012-07-13 11:30:00,27.47,27.5,27.46,27.49,20200.0,19.133,19.1539,19.126,19.1469,20200.0
2012-07-13 11:35:00,27.49,27.5,27.47,27.48,11800.0,19.1469,19.1539,19.133,19.1399,11800.0
2012-07-13 11:40:00,27.48,27.48,27.45,27.45,22100.0,19.1399,19.1399,19.119,19.119,22100.0
2012-07-13 11:45:00,27.45,27.49,27.42,27.43,34500.0,19.119,19.1469,19.0982,19.1051,34500.0
2012-07-13 11:50:00,27.43,27.46,27.41,27.41,19800.0,19.1051,19.126,19.0912,19.0912,19800.0
2012-07-13 11:55:00,27.42,27.43,27.41,27.42,32600.0,19.0982,19.1051,19.0912,19.0982,32600.0
2012-07-13 12:00:00,27.42,27.44,27.41,27.44,23700.0,19.0982,19.1121,19.0912,19.1121,23700.0
2012-07-13 12:05:00,27.43,27.46,27.39,27.4,89300.0,19.1051,19.126,19.0773,19.0842,89300.0
2012-07-13 12:10:00,27.4,27.43,27.4,27.42,26000.0,19.0842,19.1051,19.0842,19.0982,26000.0
2012-07-13 12:15:00,27.42,27.42,27.38,27.38,18400.0,19.0982,19.0982,19.0703,19.0703,18400.0
2012-07-13 12:20:00,27.38,27.39,27.36,27.37,22400.0,19.0703,19.0773,19.0564,19.0633,22400.0
2012-07-13 12:25:00,27.37,27.38,27.36,27.38,25700.0,19.0633,19.0703,19.0564,19.0703,25700.0
2012-07-13 12:30:00,27.38,27.38,27.35,27.36,39100.0,19.0703,19.0703,19.0494,19.0564,39100.0
2012-07-13 12:35:00,27.36,27.38,27.35,27.37,38200.0,19.0564,19.0703,19.0494,19.0633,38200.0
2012-07-13 12:40:00,27.37,27.38,27.35,27.37,35700.0,19.0633,19.0703,19.0494,19.0633,35700.0
2012-07-13 12:45:00,27.36,27.38,27.35,27.35,42100.0,19.0564,19.0703,19.0494,19.0494,42100.0
2012-07-13 12:50:00,27.35,27.36,27.34,27.36,25400.0,19.0494,19.0564,19.0424,19.0564,25400.0
2012-07-13 12:55:00,27.35,27.36,27.34,27.35,16500.0,19.0494,19.0564,19.0424,19.0494,16500.0
2012-07-13 13:00:00,27.34,27.36,27.33,27.33,20300.0,19.0424,19.0564,19.0355,19.0355,20300.0
2012-07-13 13:05:00,27.34,27.35,27.33,27.33,23000.0,19.0424,19.0494,19.0355,19.0355,23000.0
2012-07-13 13:10:00,27.33,27.35,27.32,27.33,53000.0,19.0355,19.0494,19.0285,19.0355,53000.0
2012-07-13 13:15:00,27.34,27.35,27.33,27.34,15400.0,19.0424,19.0494,19.0355,19.0424,15400.0
2012-07-13 13:20:00,27.34,27.37,27.34,27.37,10400.0,19.0424,19.0633,19.0424,19.0633,10400.0
2012-07-13 13:25:00,27.36,27.37,27.32,27.33,21800.0,19.0564,19.0633,19.0285,19.0355,21800.0
2012-07-13 13:30:00,27.33,27.34,27.3,27.3,25800.0,19.0355,19.0424,19.0146,19.0146,25800.0
2012-07-13 13:35:00,27.3,27.32,27.3,27.31,26200.0,19.0146,19.0285,19.0146,19.0215,26200.0
2012-07-13 13:40:00,27.31,27.34,27.31,27.33,38300.0,19.0215,19.0424,19.0215,19.0355,38300.0
2012-07-13 13:45:00,27.33,27.35,27.32,27.34,29600.0,19.0355,19.0494,19.0285,19.0424,29600.0
2012-07-13 13:50:00,27.35,27.37,27.34,27.36,26900.0,19.0494,19.0633,19.0424,19.0564,26900.0
2012-07-13 13:55:00,27.37,27.37,27.33,27.34,22200.0,19.0633,19.0633,19.0355,19.0424,22200.0
2012-07-13 14:00:00,27.33,27.34,27.28,27.28,68800.0,19.0355,19.0424,19.0006,19.0006,68800.0
2012-07-13 14:05:00,27.29,27.32,27.29,27.32,25800.0,19.0076,19.0285,19.0076,19.0285,25800.0
2012-07-13 14:10:00,27.32,27.32,27.3,27.3,18400.0,19.0285,19.0285,19.0146,19.0146,18400.0
2012-07-13 14:15:00,27.31,27.31,27.28,27.28,52100.0,19.0215,19.0215,19.0006,19.0006,52100.0
2012-07-13 14:20:00,27.28,27.29,27.26,27.26,16700.0,19.0006,19.0076,18.9867,18.9867,16700.0
2012-07-13 14:25:00,27.27,27.29,27.27,27.27,31900.0,18.9937,19.0076,18.9937,18.9937,31900.0
2012-07-13 14:30:00,27.27,27.29,27.24,27.24,62100.0,18.9937,19.0076,18.9728,18.9728,62100.0
2012-07-13 14:35:00,27.24,27.27,27.24,27.26,40800.0,18.9728,18.9937,18.9728,18.9867,40800.0
2012-07-13 14:40:00,27.27,27.27,27.26,27.26,19300.0,18.9937,18.9937,18.9867,18.9867,19300.0
2012-07-13 14:45:00,27.27,27.28,27.26,27.27,35400.0,18.9937,19.0006,18.9867,18.9937,35400.0
2012-07-13 14:50:00,27.27,27.29,27.25,27.29,76800.0,18.9937,19.0076,18.9797,19.0076,76800.0
2012-07-13 14:55:00,27.29,27.3,27.27,27.27,68400.0,19.0076,19.0146,18.9937,18.9937,68400.0
2012-07-13 15:00:00,27.27,27.28,27.25,27.26,176400.0,18.9937,19.0006,18.9797,18.9867,176400.0
2012-07-13 15:05:00,27.26,27.26,27.23,27.25,71200.0,18.9867,18.9867,18.9658,18.9797,71200.0
2012-07-13 15:10:00,27.26,27.28,27.25,27.28,134100.0,18.9867,19.0006,18.9797,19.0006,134100.0
2012-07-13 15:15:00,27.27,27.3,27.27,27.3,29600.0,18.9937,19.0146,18.9937,19.0146,29600.0
2012-07-13 15:20:00,27.3,27.31,27.27,27.28,115100.0,19.0146,19.0215,18.9937,19.0006,115100.0
2012-07-13 15:25:00,27.27,27.31,27.27,27.3,40600.0,18.9937,19.0215,18.9937,19.0146,40600.0
2012-07-13 15:30:00,27.31,27.35,27.3,27.32,92300.0,19.0215,19.0494,19.0146,19.0285,92300.0
2012-07-13 15:35:00,27.32,27.34,27.32,27.33,62200.0,19.0285,19.0424,19.0285,19.0355,62200.0
2012-07-13 15:40:00,27.33,27.39,27.32,27.39,107700.0,19.0355,19.0773,19.0285,19.0773,107700.0
2012-07-13 15:45:00,27.39,27.4,27.35,27.39,107000.0,19.0773,19.0842,19.0494,19.0773,107000.0
2012-07-13 15:50:00,27.4,27.4,27.34,27.38,215500.0,19.0842,19.0842,19.0424,19.0703,215500.0
2012-07-13 15:55:00,27.38,27.39,27.37,27.37,264600.0,19.0703,19.0773,19.0633,19.0633,264600.0
2012-07-16 09:30:00,27.24,27.36,27.1,27.21,137600.0,18.9728,19.0564,18.8753,18.9519,137600.0
2012-07-16 09:35:00,27.11,27.27,27.11,27.17,36600.0,18.8822,18.9937,18.8822,18.924,36600.0
2012-07-16 09:40:00,27.18,27.22,27.17,27.21,30000.0,18.931,18.9589,18.924,18.9519,30000.0
2012-07-16 09:45:00,27.2,27.21,27.16,27.19,19500.0,18.9449,18.9519,18.9171,18.938,19500.0
2012-07-16 09:50:00,27.19,27.2,27.12,27.13,42300.0,18.938,18.9449,18.8892,18.8962,42300.0
2012-07-16 09:55:00,27.13,27.18,27.13,27.17,46600.0,18.8962,18.931,18.8962,18.924,46600.0
2012-07-16 10:00:00,27.17,27.19,27.15,27.16,41700.0,18.924,18.938,18.9101,18.9171,41700.0
2012-07-16 10:05:00,27.16,27.16,27.09,27.09,72400.0,18.9171,18.9171,18.8683,18.8683,72400.0
2012-07-16 10:10:00,27.09,27.09,27.05,27.05,56000.0,18.8683,18.8683,18.8404,18.8404,56000.0
2012-07-16 10:15:00,27.05,27.06,27.0,27.02,137300.0,18.8404,18.8474,18.8056,18.8196,137300.0
2012-07-16 10:20:00,27.02,27.02,26.96,26.96,117600.0,18.8196,18.8196,18.7778,18.7778,117600.0
2012-07-16 10:25:00,26.96,26.98,26.94,26.98,184900.0,18.7778,18.7917,18.7638,18.7917,184900.0
2012-07-16 10:30:00,26.98,27.04,26.98,27.04,115400.0,18.7917,18.8335,18.7917,18.8335,115400.0
2012-07-16 10:35:00,27.04,27.11,27.04,27.08,102900.0,18.8335,18.8822,18.8335,18.8613,102900.0
2012-07-16 10:40:00,27.08,27.09,27.07,27.07,49100.0,18.8613,18.8683,18.8544,18.8544,49100.0
2012-07-16 10:45:00,27.07,27.08,27.06,27.07,40300.0,18.8544,18.8613,18.8474,18.8544,40300.0
2012-07-16 10:50:00,27.07,27.08,27.04,27.05,100500.0,18.8544,18.8613,18.8335,18.8404,100500.0
2012-07-16 10:55:00,27.04,27.04,27.02,27.03,68800.0,18.8335,18.8335,18.8196,18.8265,68800.0
2012-07-16 11:00:00,27.03,27.03,27.02,27.03,28500.0,18.8265,18.8265,18.8196,18.8265,28500.0
2012-07-16 11:05:00,27.02,27.04,27.0,27.02,85400.0,18.8196,18.8335,18.8056,18.8196,85400.0
2012-07-16 11:10:00,27.03,27.09,27.02,27.09,42000.0,18.8265,18.8683,18.8196,18.8683,42000.0
2012-07-16 11:15:00,27.09,27.11,27.08,27.1,54000.0,18.8683,18.8822,18.8613,18.8753,54000.0
2012-07-16 11:20:00,27.1,27.1,27.07,27.07,29400.0,18.8753,18.8753,18.8544,18.8544,29400.0
2012-07-16 11:25:00,27.08,27.08,27.03,27.03,16600.0,18.8613,18.8613,18.8265,18.8265,16600.0
2012-07-16 11:30:00,27.02,27.04,27.01,27.03,46100.0,18.8196,18.8335,18.8126,18.8265,46100.0
2012-07-16 11:35:00,27.03,27.06,27.02,27.06,23700.0,18.8265,18.8474,18.8196,18.8474,23700.0
2012-07-16 11:40:00,27.07,27.07,27.04,27.04,20000.0,18.8544,18.8544,18.8335,18.8335,20000.0
2012-07-16 11:45:00,27.04,27.06,27.03,27.06,36900.0,18.8335,18.8474,18.8265,18.8474,36900.0
2012-07-16 11:50:00,27.06,27.08,27.05,27.07,9500.0,18.8474,18.8613,18.8404,18.8544,9500.0
2012-07-16 11:55:00,27.07,27.11,27.06,27.11,122800.0,18.8544,18.8822,18.8474,18.8822,122800.0
2012-07-16 12:00:00,27.1,27.11,27.1,27.11,20000.0,18.8753,18.8822,18.8753,18.8822,20000.0
2012-07-16 12:05:00,27.11,27.12,27.1,27.11,41400.0,18.8822,18.8892,18.8753,18.8822,41400.0
2012-07-16 12:10:00,27.11,27.11,27.1,27.11,48600.0,18.8822,18.8822,18.8753,18.8822,48600.0
2012-07-16 12:15:00,27.11,27.11,27.09,27.09,45900.0,18.8822,18.8822,18.8683,18.8683,45900.0
2012-07-16 12:20:00,27.09,27.09,27.06,27.07,33300.0,18.8683,18.8683,18.8474,18.8544,33300.0
2012-07-16 12:25:00,27.06,27.07,27.04,27.05,48200.0,18.8474,18.8544,18.8335,18.8404,48200.0
2012-07-16 12:30:00,27.05,27.06,27.04,27.05,27100.0,18.8404,18.8474,18.8335,18.8404,27100.0
2012-07-16 12:35:00,27.05,27.05,27.0,27.0,35100.0,18.8404,18.8404,18.8056,18.8056,35100.0
2012-07-16 12:40:00,27.01,27.03,27.0,27.03,32800.0,18.8126,18.8265,18.8056,18.8265,32800.0
2012-07-16 12:45:00,27.03,27.04,27.02,27.04,59500.0,18.8265,18.8335,18.8196,18.8335,59500.0
2012-07-16 12:50:00,27.04,27.04,27.01,27.02,50400.0,18.8335,18.8335,18.8126,18.8196,50400.0
2012-07-16 12:55:00,27.03,27.04,27.01,27.04,45700.0,18.8265,18.8335,18.8126,18.8335,45700.0
2012-07-16 13:00:00,27.03,27.04,27.01,27.01,47500.0,18.8265,18.8335,18.8126,18.8126,47500.0
2012-07-16 13:05:00,27.01,27.03,27.01,27.02,25300.0,18.8126,18.8265,18.8126,18.8196,25300.0
2012-07-16 13:10:00,27.02,27.02,27.0,27.02,23400.0,18.8196,18.8196,18.8056,18.8196,23400.0
2012-07-16 13:15:00,27.01,27.01,26.99,27.0,142100.0,18.8126,18.8126,18.7987,18.8056,142100.0
2012-07-16 13:20:00,27.01,27.01,26.98,26.99,35600.0,18.8126,18.8126,18.7917,18.7987,35600.0
2012-07-16 13:25:00,27.0,27.01,26.97,26.97,31000.0,18.8056,18.8126,18.7847,18.7847,31000.0
2012-07-16 13:30:00,26.98,27.02,26.97,26.97,106400.0,18.7917,18.8196,18.7847,18.7847,106400.0
2012-07-16 13:35:00,26.98,26.98,26.96,26.96,21400.0,18.7917,18.7917,18.7778,18.7778,21400.0
2012-07-16 13:40:00,26.96,26.96,26.93,26.93,30500.0,18.7778,18.7778,18.7569,18.7569,30500.0
2012-07-16 13:45:00,26.93,26.95,26.92,26.92,41200.0,18.7569,18.7708,18.7499,18.7499,41200.0
2012-07-16 13:50:00,26.92,26.93,26.92,26.93,15600.0,18.7499,18.7569,18.7499,18.7569,15600.0
2012-07-16 13:55:00,26.92,26.97,26.92,26.96,91700.0,18.7499,18.7847,18.7499,18.7778,91700.0
2012-07-16 14:00:00,26.96,26.99,26.95,26.99,77800.0,18.7778,18.7987,18.7708,18.7987,77800.0
2012-07-16 14:05:00,27.0,27.02,27.0,27.02,36700.0,18.8056,18.8196,18.8056,18.8196,36700.0
2012-07-16 14:10:00,27.02,27.03,26.99,26.99,72400.0,18.8196,18.8265,18.7987,18.7987,72400.0
2012-07-16 14:15:00,26.99,27.05,26.97,27.05,58300.0,18.7987,18.8404,18.7847,18.8404,58300.0
2012-07-16 14:20:00,27.05,27.06,27.04,27.05,12700.0,18.8404,18.8474,18.8335,18.8404,12700.0
2012-07-16 14:25:00,27.05,27.05,27.04,27.04,16600.0,18.8404,18.8404,18.8335,18.8335,16600.0
2012-07-16 14:30:00,27.05,27.05,26.99,27.0,30200.0,18.8404,18.8404,18.7987,18.8056,30200.0
2012-07-16 14:35:00,27.0,27.0,26.96,26.96,45000.0,18.8056,18.8056,18.7778,18.7778,45000.0
2012-07-16 14:40:00,26.97,26.97,26.95,26.96,34200.0,18.7847,18.7847,18.7708,18.7778,34200.0
2012-07-16 14:45:00,26.96,27.01,26.95,27.01,48600.0,18.7778,18.8126,18.7708,18.8126,48600.0
2012-07-16 14:50:00,27.01,27.02,26.98,27.01,57700.0,18.8126,18.8196,18.7917,18.8126,57700.0
2012-07-16 14:55:00,27.02,27.02,27.0,27.01,12400.0,18.8196,18.8196,18.8056,18.8126,12400.0
2012-07-16 15:00:00,27.0,27.01,26.97,27.0,77500.0,18.8056,18.8126,18.7847,18.8056,77500.0
2012-07-16 15:05:00,26.99,27.0,26.98,26.98,65400.0,18.7987,18.8056,18.7917,18.7917,65400.0
2012-07-16 15:10:00,26.97,27.01,26.95,27.0,205300.0,18.7847,18.8126,18.7708,18.8056,205300.0
2012-07-16 15:15:00,27.01,27.01,26.95,26.96,41200.0,18.8126,18.8126,18.7708,18.7778,41200.0
2012-07-16 15:20:00,26.96,26.96,26.9,26.91,155900.0,18.7778,18.7778,18.736,18.7429,155900.0
2012-07-16 15:25:00,26.92,26.95,26.91,26.94,40300.0,18.7499,18.7708,18.7429,18.7638,40300.0
2012-07-16 15:30:00,26.95,26.95,26.92,26.95,61400.0,18.7708,18.7708,18.7499,18.7708,61400.0
2012-07-16 15:35:00,26.95,26.96,26.92,26.93,107900.0,18.7708,18.7778,18.7499,18.7569,107900.0
2012-07-16 15:40:00,26.93,26.93,26.89,26.89,103200.0,18.7569,18.7569,18.729,18.729,103200.0
2012-07-16 15:45:00,26.9,26.91,26.88,26.89,115500.0,18.736,18.7429,18.722,18.729,115500.0
2012-07-16 15:50:00,26.89,26.92,26.89,26.92,152600.0,18.729,18.7499,18.729,18.7499,152600.0
2012-07-16 15:55:00,26.92,26.93,26.89,26.92,367400.0,18.7499,18.7569,18.729,18.7499,367400.0
2012-07-17 09:30:00,27.0,27.09,27.0,27.05,106000.0,18.8056,18.8683,18.8056,18.8404,106000.0
2012-07-17 09:35:00,27.05,27.09,27.0,27.06,69800.0,18.8404,18.8683,18.8056,18.8474,69800.0
2012-07-17 09:40:00,27.06,27.08,27.01,27.02,52000.0,18.8474,18.8613,18.8126,18.8196,52000.0
2012-07-17 09:45:00,27.02,27.06,27.0,27.05,68300.0,18.8196,18.8474,18.8056,18.8404,68300.0
2012-07-17 09:50:00,27.06,27.07,27.04,27.05,96000.0,18.8474,18.8544,18.8335,18.8404,96000.0
2012-07-17 09:55:00,27.06,27.1,27.04,27.1,57700.0,18.8474,18.8753,18.8335,18.8753,57700.0
2012-07-17 10:00:00,27.1,27.11,26.95,26.96,130500.0,18.8753,18.8822,18.7708,18.7778,130500.0
2012-07-17 10:05:00,26.96,26.96,26.92,26.95,93900.0,18.7778,18.7778,18.7499,18.7708,93900.0
2012-07-17 10:10:00,26.95,26.95,26.93,26.94,51700.0,18.7708,18.7708,18.7569,18.7638,51700.0
2012-07-17 10:15:00,26.94,26.98,26.93,26.96,116300.0,18.7638,18.7917,18.7569,18.7778,116300.0
2012-07-17 10:20:00,26.95,27.01,26.95,27.0,49100.0,18.7708,18.8126,18.7708,18.8056,49100.0
2012-07-17 10:25:00,27.0,27.05,27.0,27.03,75100.0,18.8056,18.8404,18.8056,18.8265,75100.0
2012-07-17 10:30:00,27.03,27.04,27.0,27.0,46900.0,18.8265,18.8335,18.8056,18.8056,46900.0
2012-07-17 10:35:00,27.01,27.01,26.96,26.96,60400.0,18.8126,18.8126,18.7778,18.7778,60400.0
2012-07-17 10:40:00,26.97,26.99,26.94,26.98,128800.0,18.7847,18.7987,18.7638,18.7917,128800.0
2012-07-17 10:45:00,26.98,27.01,26.97,27.0,148800.0,18.7917,18.8126,18.7847,18.8056,148800.0
2012-07-17 10:50:00,27.01,27.03,26.97,27.01,60200.0,18.8126,18.8265,18.7847,18.8126,60200.0
2012-07-17 10:55:00,27.0,27.03,26.99,27.03,36800.0,18.8056,18.8265,18.7987,18.8265,36800.0
2012-07-17 11:00:00,27.03,27.03,26.98,27.0,135400.0,18.8265,18.8265,18.7917,18.8056,135400.0
2012-07-17 11:05:00,27.0,27.03,26.99,26.99,38000.0,18.8056,18.8265,18.7987,18.7987,38000.0
2012-07-17 11:10:00,27.0,27.03,26.98,27.01,43600.0,18.8056,18.8265,18.7917,18.8126,43600.0
2012-07-17 11:15:00,27.01,27.01,26.98,27.01,25800.0,18.8126,18.8126,18.7917,18.8126,25800.0
2012-07-17 11:20:00,27.01,27.04,27.0,27.02,22900.0,18.8126,18.8335,18.8056,18.8196,22900.0
2012-07-17 11:25:00,27.01,27.02,27.0,27.02,28300.0,18.8126,18.8196,18.8056,18.8196,28300.0
2012-07-17 11:30:00,27.01,27.04,27.0,27.04,38100.0,18.8126,18.8335,18.8056,18.8335,38100.0
2012-07-17 11:35:00,27.04,27.07,27.01,27.05,77500.0,18.8335,18.8544,18.8126,18.8404,77500.0
2012-07-17 11:40:00,27.05,27.06,27.03,27.06,18700.0,18.8404,18.8474,18.8265,18.8474,18700.0
2012-07-17 11:45:00,27.05,27.08,27.05,27.08,18900.0,18.8404,18.8613,18.8404,18.8613,18900.0
2012-07-17 11:50:00,27.09,27.1,27.04,27.09,145900.0,18.8683,18.8753,18.8335,18.8683,145900.0
2012-07-17 11:55:00,27.09,27.15,27.08,27.14,43500.0,18.8683,18.9101,18.8613,18.9031,43500.0
2012-07-17 12:00:00,27.14,27.21,27.12,27.2,43200.0,18.9031,18.9519,18.8892,18.9449,43200.0
2012-07-17 12:05:00,27.21,27.23,27.19,27.23,77700.0,18.9519,18.9658,18.938,18.9658,77700.0
2012-07-17 12:10:00,27.22,27.24,27.22,27.22,41700.0,18.9589,18.9728,18.9589,18.9589,41700.0
2012-07-17 12:15:00,27.22,27.24,27.21,27.24,19800.0,18.9589,18.9728,18.9519,18.9728,19800.0
2012-07-17 12:20:00,27.23,27.3,27.23,27.29,38300.0,18.9658,19.0146,18.9658,19.0076,38300.0
2012-07-17 12:25:00,27.3,27.34,27.29,27.31,124600.0,19.0146,19.0424,19.0076,19.0215,124600.0
2012-07-17 12:30:00,27.3,27.32,27.27,27.27,96400.0,19.0146,19.0285,18.9937,18.9937,96400.0
2012-07-17 12:35:00,27.27,27.29,27.24,27.24,207700.0,18.9937,19.0076,18.9728,18.9728,207700.0
2012-07-17 12:40:00,27.24,27.25,27.23,27.23,13200.0,18.9728,18.9797,18.9658,18.9658,13200.0
2012-07-17 12:45:00,27.24,27.24,27.17,27.18,67900.0,18.9728,18.9728,18.924,18.931,67900.0
2012-07-17 12:50:00,27.17,27.21,27.16,27.2,47900.0,18.924,18.9519,18.9171,18.9449,47900.0
2012-07-17 12:55:00,27.2,27.24,27.2,27.23,79200.0,18.9449,18.9728,18.9449,18.9658,79200.0
2012-07-17 13:00:00,27.23,27.25,27.21,27.25,44900.0,18.9658,18.9797,18.9519,18.9797,44900.0
2012-07-17 13:05:00,27.26,27.26,27.21,27.22,22100.0,18.9867,18.9867,18.9519,18.9589,22100.0
2012-07-17 13:10:00,27.22,27.24,27.21,27.23,21100.0,18.9589,18.9728,18.9519,18.9658,21100.0
2012-07-17 13:15:00,27.23,27.24,27.21,27.21,26300.0,18.9658,18.9728,18.9519,18.9519,26300.0
2012-07-17 13:20:00,27.21,27.23,27.18,27.23,39800.0,18.9519,18.9658,18.931,18.9658,39800.0
2012-07-17 13:25:00,27.23,27.3,27.23,27.27,57700.0,18.9658,19.0146,18.9658,18.9937,57700.0
2012-07-17 13:30:00,27.27,27.34,27.27,27.32,42900.0,18.9937,19.0424,18.9937,19.0285,42900.0
2012-07-17 13:35:00,27.32,27.33,27.3,27.31,14600.0,19.0285,19.0355,19.0146,19.0215,14600.0
2012-07-17 13:40:00,27.31,27.33,27.3,27.33,27200.0,19.0215,19.0355,19.0146,19.0355,27200.0
2012-07-17 13:45:00,27.33,27.35,27.3,27.31,60800.0,19.0355,19.0494,19.0146,19.0215,60800.0
2012-07-17 13:50:00,27.3,27.32,27.3,27.32,20100.0,19.0146,19.0285,19.0146,19.0285,20100.0
2012-07-17 13:55:00,27.31,27.32,27.3,27.31,33000.0,19.0215,19.0285,19.0146,19.0215,33000.0
2012-07-17 14:00:00,27.3,27.32,27.3,27.31,43100.0,19.0146,19.0285,19.0146,19.0215,43100.0
2012-07-17 14:05:00,27.32,27.33,27.3,27.3,37200.0,19.0285,19.0355,19.0146,19.0146,37200.0
2012-07-17 14:10:00,27.3,27.37,27.3,27.35,121900.0,19.0146,19.0633,19.0146,19.0494,121900.0
2012-07-17 14:15:00,27.36,27.36,27.34,27.36,19100.0,19.0564,19.0564,19.0424,19.0564,19100.0
2012-07-17 14:20:00,27.36,27.39,27.35,27.39,79700.0,19.0564,19.0773,19.0494,19.0773,79700.0
2012-07-17 14:25:00,27.38,27.39,27.36,27.36,29000.0,19.0703,19.0773,19.0564,19.0564,29000.0
2012-07-17 14:30:00,27.36,27.37,27.34,27.35,25400.0,19.0564,19.0633,19.0424,19.0494,25400.0
2012-07-17 14:35:00,27.34,27.35,27.3,27.3,66000.0,19.0424,19.0494,19.0146,19.0146,66000.0
2012-07-17 14:40:00,27.3,27.31,27.3,27.31,11800.0,19.0146,19.0215,19.0146,19.0215,11800.0
2012-07-17 14:45:00,27.3,27.33,27.3,27.32,40500.0,19.0146,19.0355,19.0146,19.0285,40500.0
2012-07-17 14:50:00,27.32,27.34,27.32,27.33,29300.0,19.0285,19.0424,19.0285,19.0355,29300.0
2012-07-17 14:55:00,27.33,27.36,27.32,27.32,59800.0,19.0355,19.0564,19.0285,19.0285,59800.0
2012-07-17 15:00:00,27.31,27.34,27.31,27.33,50100.0,19.0215,19.0424,19.0215,19.0355,50100.0
2012-07-17 15:05:00,27.32,27.32,27.3,27.32,67600.0,19.0285,19.0285,19.0146,19.0285,67600.0
2012-07-17 15:10:00,27.32,27.35,27.32,27.35,41500.0,19.0285,19.0494,19.0285,19.0494,41500.0
2012-07-17 15:15:00,27.35,27.39,27.34,27.35,69500.0,19.0494,19.0773,19.0424,19.0494,69500.0
2012-07-17 15:20:00,27.35,27.35,27.32,27.33,42000.0,19.0494,19.0494,19.0285,19.0355,42000.0
2012-07-17 15:25:00,27.33,27.34,27.32,27.33,65900.0,19.0355,19.0424,19.0285,19.0355,65900.0
2012-07-17 15:30:00,27.34,27.34,27.3,27.32,78900.0,19.0424,19.0424,19.0146,19.0285,78900.0
2012-07-17 15:35:00,27.32,27.32,27.26,27.27,106500.0,19.0285,19.0285,18.9867,18.9937,106500.0
2012-07-17 15:40:00,27.27,27.29,27.25,27.27,234800.0,18.9937,19.0076,18.9797,18.9937,234800.0
2012-07-17 15:45:00,27.27,27.29,27.27,27.28,266400.0,18.9937,19.0076,18.9937,19.0006,266400.0
2012-07-17 15:50:00,27.27,27.31,27.27,27.27,167900.0,18.9937,19.0215,18.9937,18.9937,167900.0
2012-07-17 15:55:00,27.27,27.28,27.25,27.26,457000.0,18.9937,19.0006,18.9797,18.9867,457000.0
2012-07-18 09:30:00,27.13,27.25,27.05,27.23,126300.0,18.8962,18.9797,18.8404,18.9658,126300.0
2012-07-18 09:35:00,27.23,27.23,27.08,27.13,31800.0,18.9658,18.9658,18.8613,18.8962,31800.0
2012-07-18 09:40:00,27.13,27.15,27.11,27.14,23000.0,18.8962,18.9101,18.8822,18.9031,23000.0
2012-07-18 09:45:00,27.15,27.19,27.14,27.18,30700.0,18.9101,18.938,18.9031,18.931,30700.0
2012-07-18 09:50:00,27.18,27.19,27.15,27.18,28800.0,18.931,18.938,18.9101,18.931,28800.0
2012-07-18 09:55:00,27.18,27.23,27.18,27.19,23100.0,18.931,18.9658,18.931,18.938,23100.0
2012-07-18 10:00:00,27.2,27.3,27.19,27.29,37000.0,18.9449,19.0146,18.938,19.0076,37000.0
2012-07-18 10:05:00,27.3,27.3,27.25,27.3,52600.0,19.0146,19.0146,18.9797,19.0146,52600.0
2012-07-18 10:10:00,27.31,27.37,27.31,27.33,32800.0,19.0215,19.0633,19.0215,19.0355,32800.0
2012-07-18 10:15:00,27.34,27.36,27.29,27.3,39400.0,19.0424,19.0564,19.0076,19.0146,39400.0
2012-07-18 10:20:00,27.3,27.31,27.28,27.29,44400.0,19.0146,19.0215,19.0006,19.0076,44400.0
2012-07-18 10:25:00,27.29,27.35,27.29,27.35,34700.0,19.0076,19.0494,19.0076,19.0494,34700.0
2012-07-18 10:30:00,27.35,27.37,27.29,27.33,41600.0,19.0494,19.0633,19.0076,19.0355,41600.0
2012-07-18 10:35:00,27.33,27.39,27.33,27.36,27900.0,19.0355,19.0773,19.0355,19.0564,27900.0
2012-07-18 10:40:00,27.36,27.38,27.35,27.38,25300.0,19.0564,19.0703,19.0494,19.0703,25300.0
2012-07-18 10:45:00,27.38,27.41,27.37,27.41,27100.0,19.0703,19.0912,19.0633,19.0912,27100.0
2012-07-18 10:50:00,27.4,27.41,27.36,27.36,27200.0,19.0842,19.0912,19.0564,19.0564,27200.0
2012-07-18 10:55:00,27.37,27.38,27.34,27.34,31500.0,19.0633,19.0703,19.0424,19.0424,31500.0
2012-07-18 11:00:00,27.34,27.34,27.24,27.32,132800.0,19.0424,19.0424,18.9728,19.0285,132800.0
2012-07-18 11:05:00,27.31,27.38,27.3,27.37,64000.0,19.0215,19.0703,19.0146,19.0633,64000.0
2012-07-18 11:10:00,27.37,27.4,27.37,27.39,49800.0,19.0633,19.0842,19.0633,19.0773,49800.0
2012-07-18 11:15:00,27.39,27.42,27.39,27.4,23200.0,19.0773,19.0982,19.0773,19.0842,23200.0
2012-07-18 11:20:00,27.4,27.42,27.39,27.42,16200.0,19.0842,19.0982,19.0773,19.0982,16200.0
2012-07-18 11:25:00,27.42,27.42,27.4,27.4,15200.0,19.0982,19.0982,19.0842,19.0842,15200.0
2012-07-18 11:30:00,27.4,27.45,27.4,27.44,17500.0,19.0842,19.119,19.0842,19.1121,17500.0
2012-07-18 11:35:00,27.45,27.47,27.44,27.45,15100.0,19.119,19.133,19.1121,19.119,15100.0
2012-07-18 11:40:00,27.46,27.48,27.45,27.48,26100.0,19.126,19.1399,19.119,19.1399,26100.0
2012-07-18 11:45:00,27.48,27.48,27.44,27.44,34800.0,19.1399,19.1399,19.1121,19.1121,34800.0
2012-07-18 11:50:00,27.44,27.46,27.41,27.41,30600.0,19.1121,19.126,19.0912,19.0912,30600.0
2012-07-18 11:55:00,27.41,27.42,27.39,27.42,34200.0,19.0912,19.0982,19.0773,19.0982,34200.0
2012-07-18 12:00:00,27.42,27.46,27.41,27.46,21900.0,19.0982,19.126,19.0912,19.126,21900.0
2012-07-18 12:05:00,27.46,27.49,27.45,27.48,30800.0,19.126,19.1469,19.119,19.1399,30800.0
2012-07-18 12:10:00,27.48,27.49,27.47,27.49,20700.0,19.1399,19.1469,19.133,19.1469,20700.0
2012-07-18 12:15:00,27.48,27.49,27.44,27.46,30900.0,19.1399,19.1469,19.1121,19.126,30900.0
2012-07-18 12:20:00,27.46,27.46,27.41,27.41,39000.0,19.126,19.126,19.0912,19.0912,39000.0
2012-07-18 12:25:00,27.41,27.42,27.39,27.4,40200.0,19.0912,19.0982,19.0773,19.0842,40200.0
2012-07-18 12:30:00,27.4,27.42,27.39,27.39,46400.0,19.0842,19.0982,19.0773,19.0773,46400.0
2012-07-18 12:35:00,27.4,27.4,27.37,27.37,32800.0,19.0842,19.0842,19.0633,19.0633,32800.0
2012-07-18 12:40:00,27.38,27.4,27.37,27.39,44800.0,19.0703,19.0842,19.0633,19.0773,44800.0
2012-07-18 12:45:00,27.4,27.43,27.4,27.42,7700.0,19.0842,19.1051,19.0842,19.0982,7700.0
2012-07-18 12:50:00,27.42,27.44,27.4,27.41,31900.0,19.0982,19.1121,19.0842,19.0912,31900.0
2012-07-18 12:55:00,27.4,27.41,27.4,27.4,5100.0,19.0842,19.0912,19.0842,19.0842,5100.0
2012-07-18 13:00:00,27.4,27.41,27.38,27.38,21800.0,19.0842,19.0912,19.0703,19.0703,21800.0
2012-07-18 13:05:00,27.39,27.43,27.38,27.42,28600.0,19.0773,19.1051,19.0703,19.0982,28600.0
2012-07-18 13:10:00,27.43,27.43,27.41,27.42,56500.0,19.1051,19.1051,19.0912,19.0982,56500.0
2012-07-18 13:15:00,27.41,27.45,27.41,27.45,10700.0,19.0912,19.119,19.0912,19.119,10700.0
2012-07-18 13:20:00,27.44,27.46,27.44,27.46,6300.0,19.1121,19.126,19.1121,19.126,6300.0
2012-07-18 13:25:00,27.46,27.47,27.45,27.47,10600.0,19.126,19.133,19.119,19.133,10600.0
2012-07-18 13:30:00,27.47,27.49,27.46,27.48,89000.0,19.133,19.1469,19.126,19.1399,89000.0
2012-07-18 13:35:00,27.48,27.48,27.44,27.44,32100.0,19.1399,19.1399,19.1121,19.1121,32100.0
2012-07-18 13:40:00,27.44,27.49,27.44,27.48,39500.0,19.1121,19.1469,19.1121,19.1399,39500.0
2012-07-18 13:45:00,27.49,27.49,27.47,27.47,32400.0,19.1469,19.1469,19.133,19.133,32400.0
2012-07-18 13:50:00,27.48,27.48,27.43,27.46,26900.0,19.1399,19.1399,19.1051,19.126,26900.0
2012-07-18 13:55:00,27.45,27.46,27.43,27.46,32100.0,19.119,19.126,19.1051,19.126,32100.0
2012-07-18 14:00:00,27.46,27.49,27.44,27.49,39900.0,19.126,19.1469,19.1121,19.1469,39900.0
2012-07-18 14:05:00,27.49,27.51,27.46,27.49,163000.0,19.1469,19.1608,19.126,19.1469,163000.0
2012-07-18 14:10:00,27.48,27.5,27.48,27.48,22600.0,19.1399,19.1539,19.1399,19.1399,22600.0
2012-07-18 14:15:00,27.49,27.52,27.48,27.52,43100.0,19.1469,19.1678,19.1399,19.1678,43100.0
2012-07-18 14:20:00,27.51,27.55,27.5,27.51,79100.0,19.1608,19.1887,19.1539,19.1608,79100.0
2012-07-18 14:25:00,27.5,27.56,27.5,27.55,94900.0,19.1539,19.1957,19.1539,19.1887,94900.0
2012-07-18 14:30:00,27.55,27.57,27.54,27.57,42000.0,19.1887,19.2026,19.1817,19.2026,42000.0
2012-07-18 14:35:00,27.56,27.59,27.56,27.56,65100.0,19.1957,19.2166,19.1957,19.1957,65100.0
2012-07-18 14:40:00,27.56,27.57,27.55,27.56,119200.0,19.1957,19.2026,19.1887,19.1957,119200.0
2012-07-18 14:45:00,27.55,27.56,27.51,27.54,45600.0,19.1887,19.1957,19.1608,19.1817,45600.0
2012-07-18 14:50:00,27.53,27.53,27.5,27.51,173000.0,19.1748,19.1748,19.1539,19.1608,173000.0
2012-07-18 14:55:00,27.51,27.52,27.49,27.52,41600.0,19.1608,19.1678,19.1469,19.1678,41600.0
2012-07-18 15:00:00,27.51,27.52,27.5,27.51,26600.0,19.1608,19.1678,19.1539,19.1608,26600.0
2012-07-18 15:05:00,27.5,27.55,27.5,27.53,56900.0,19.1539,19.1887,19.1539,19.1748,56900.0
2012-07-18 15:10:00,27.52,27.56,27.52,27.55,31600.0,19.1678,19.1957,19.1678,19.1887,31600.0
2012-07-18 15:15:00,27.56,27.57,27.54,27.57,58700.0,19.1957,19.2026,19.1817,19.2026,58700.0
2012-07-18 15:20:00,27.57,27.61,27.56,27.58,93900.0,19.2026,19.2305,19.1957,19.2096,93900.0
2012-07-18 15:25:00,27.59,27.61,27.58,27.59,69600.0,19.2166,19.2305,19.2096,19.2166,69600.0
2012-07-18 15:30:00,27.59,27.62,27.59,27.6,58500.0,19.2166,19.2375,19.2166,19.2235,58500.0
2012-07-18 15:35:00,27.6,27.61,27.59,27.61,57700.0,19.2235,19.2305,19.2166,19.2305,57700.0
2012-07-18 15:40:00,27.6,27.61,27.6,27.61,62300.0,19.2235,19.2305,19.2235,19.2305,62300.0
2012-07-18 15:45:00,27.6,27.64,27.58,27.59,312700.0,19.2235,19.2514,19.2096,19.2166,312700.0
2012-07-18 15:50:00,27.58,27.59,27.54,27.55,224700.0,19.2096,19.2166,19.1817,19.1887,224700.0
2012-07-18 15:55:00,27.56,27.61,27.55,27.6,221500.0,19.1957,19.2305,19.1887,19.2235,221500.0
2012-07-19 09:30:00,27.64,27.74,27.52,27.53,73000.0,19.2514,19.321,19.1678,19.1748,73000.0
2012-07-19 09:35:00,27.54,27.58,27.45,27.46,46900.0,19.1817,19.2096,19.119,19.126,46900.0
2012-07-19 09:40:00,27.46,27.48,27.41,27.47,50200.0,19.126,19.1399,19.0912,19.133,50200.0
2012-07-19 09:45:00,27.47,27.49,27.37,27.39,39100.0,19.133,19.1469,19.0633,19.0773,39100.0
2012-07-19 09:50:00,27.38,27.51,27.38,27.5,37200.0,19.0703,19.1608,19.0703,19.1539,37200.0
2012-07-19 09:55:00,27.51,27.51,27.47,27.5,55000.0,19.1608,19.1608,19.133,19.1539,55000.0
2012-07-19 10:00:00,27.5,27.5,27.4,27.45,33600.0,19.1539,19.1539,19.0842,19.119,33600.0
2012-07-19 10:05:00,27.44,27.44,27.39,27.41,23400.0,19.1121,19.1121,19.0773,19.0912,23400.0
2012-07-19 10:10:00,27.41,27.43,27.36,27.4,44900.0,19.0912,19.1051,19.0564,19.0842,44900.0
2012-07-19 10:15:00,27.39,27.46,27.38,27.45,28700.0,19.0773,19.126,19.0703,19.119,28700.0
2012-07-19 10:20:00,27.46,27.49,27.44,27.49,30300.0,19.126,19.1469,19.1121,19.1469,30300.0
2012-07-19 10:25:00,27.49,27.5,27.48,27.5,30600.0,19.1469,19.1539,19.1399,19.1539,30600.0
2012-07-19 10:30:00,27.5,27.5,27.48,27.5,22600.0,19.1539,19.1539,19.1399,19.1539,22600.0
2012-07-19 10:35:00,27.5,27.51,27.44,27.46,33200.0,19.1539,19.1608,19.1121,19.126,33200.0
2012-07-19 10:40:00,27.46,27.47,27.45,27.47,17000.0,19.126,19.133,19.119,19.133,17000.0
2012-07-19 10:45:00,27.47,27.5,27.47,27.49,16200.0,19.133,19.1539,19.133,19.1469,16200.0
2012-07-19 10:50:00,27.49,27.5,27.47,27.49,41400.0,19.1469,19.1539,19.133,19.1469,41400.0
2012-07-19 10:55:00,27.49,27.5,27.46,27.46,27600.0,19.1469,19.1539,19.126,19.126,27600.0
2012-07-19 11:00:00,27.47,27.48,27.45,27.45,23800.0,19.133,19.1399,19.119,19.119,23800.0
2012-07-19 11:05:00,27.45,27.47,27.45,27.46,16100.0,19.119,19.133,19.119,19.126,16100.0
2012-07-19 11:10:00,27.46,27.46,27.44,27.45,17100.0,19.126,19.126,19.1121,19.119,17100.0
2012-07-19 11:15:00,27.44,27.45,27.42,27.42,11900.0,19.1121,19.119,19.0982,19.0982,11900.0
2012-07-19 11:20:00,27.42,27.42,27.38,27.38,24900.0,19.0982,19.0982,19.0703,19.0703,24900.0
2012-07-19 11:25:00,27.38,27.41,27.38,27.41,17300.0,19.0703,19.0912,19.0703,19.0912,17300.0
2012-07-19 11:30:00,27.41,27.45,27.4,27.44,15600.0,19.0912,19.119,19.0842,19.1121,15600.0
2012-07-19 11:35:00,27.45,27.48,27.44,27.47,27900.0,19.119,19.1399,19.1121,19.133,27900.0
2012-07-19 11:40:00,27.47,27.48,27.39,27.39,45800.0,19.133,19.1399,19.0773,19.0773,45800.0
2012-07-19 11:45:00,27.39,27.39,27.38,27.39,29000.0,19.0773,19.0773,19.0703,19.0773,29000.0
2012-07-19 11:50:00,27.39,27.41,27.39,27.39,25000.0,19.0773,19.0912,19.0773,19.0773,25000.0
2012-07-19 11:55:00,27.39,27.41,27.39,27.39,37600.0,19.0773,19.0912,19.0773,19.0773,37600.0
2012-07-19 12:00:00,27.39,27.41,27.36,27.37,53400.0,19.0773,19.0912,19.0564,19.0633,53400.0
2012-07-19 12:05:00,27.36,27.37,27.36,27.36,24700.0,19.0564,19.0633,19.0564,19.0564,24700.0
2012-07-19 12:10:00,27.36,27.37,27.32,27.34,38400.0,19.0564,19.0633,19.0285,19.0424,38400.0
2012-07-19 12:15:00,27.34,27.39,27.33,27.38,30700.0,19.0424,19.0773,19.0355,19.0703,30700.0
2012-07-19 12:20:00,27.38,27.42,27.38,27.42,111400.0,19.0703,19.0982,19.0703,19.0982,111400.0
2012-07-19 12:25:00,27.41,27.45,27.38,27.38,91500.0,19.0912,19.119,19.0703,19.0703,91500.0
2012-07-19 12:30:00,27.38,27.38,27.36,27.36,20900.0,19.0703,19.0703,19.0564,19.0564,20900.0
2012-07-19 12:35:00,27.37,27.41,27.36,27.4,42700.0,19.0633,19.0912,19.0564,19.0842,42700.0
2012-07-19 12:40:00,27.4,27.42,27.39,27.4,49400.0,19.0842,19.0982,19.0773,19.0842,49400.0
2012-07-19 12:45:00,27.39,27.4,27.35,27.35,22300.0,19.0773,19.0842,19.0494,19.0494,22300.0
2012-07-19 12:50:00,27.35,27.36,27.34,27.35,34900.0,19.0494,19.0564,19.0424,19.0494,34900.0
2012-07-19 12:55:00,27.35,27.36,27.32,27.32,28000.0,19.0494,19.0564,19.0285,19.0285,28000.0
2012-07-19 13:00:00,27.32,27.33,27.31,27.32,14300.0,19.0285,19.0355,19.0215,19.0285,14300.0
2012-07-19 13:05:00,27.32,27.34,27.31,27.34,25500.0,19.0285,19.0424,19.0215,19.0424,25500.0
2012-07-19 13:10:00,27.34,27.35,27.32,27.33,44000.0,19.0424,19.0494,19.0285,19.0355,44000.0
2012-07-19 13:15:00,27.33,27.33,27.3,27.3,35600.0,19.0355,19.0355,19.0146,19.0146,35600.0
2012-07-19 13:20:00,27.31,27.32,27.29,27.31,28800.0,19.0215,19.0285,19.0076,19.0215,28800.0
2012-07-19 13:25:00,27.31,27.32,27.27,27.27,29600.0,19.0215,19.0285,18.9937,18.9937,29600.0
2012-07-19 13:30:00,27.27,27.31,27.27,27.27,36400.0,18.9937,19.0215,18.9937,18.9937,36400.0
2012-07-19 13:35:00,27.27,27.3,27.26,27.26,67700.0,18.9937,19.0146,18.9867,18.9867,67700.0
2012-07-19 13:40:00,27.26,27.27,27.25,27.25,33800.0,18.9867,18.9937,18.9797,18.9797,33800.0
2012-07-19 13:45:00,27.25,27.25,27.2,27.23,79400.0,18.9797,18.9797,18.9449,18.9658,79400.0
2012-07-19 13:50:00,27.22,27.28,27.22,27.27,40700.0,18.9589,19.0006,18.9589,18.9937,40700.0
2012-07-19 13:55:00,27.27,27.27,27.22,27.26,43200.0,18.9937,18.9937,18.9589,18.9867,43200.0
2012-07-19 14:00:00,27.26,27.29,27.25,27.26,29200.0,18.9867,19.0076,18.9797,18.9867,29200.0
2012-07-19 14:05:00,27.26,27.27,27.22,27.27,44200.0,18.9867,18.9937,18.9589,18.9937,44200.0
2012-07-19 14:10:00,27.26,27.29,27.25,27.27,45900.0,18.9867,19.0076,18.9797,18.9937,45900.0
2012-07-19 14:15:00,27.26,27.26,27.23,27.24,29600.0,18.9867,18.9867,18.9658,18.9728,29600.0
2012-07-19 14:20:00,27.23,27.26,27.22,27.23,42000.0,18.9658,18.9867,18.9589,18.9658,42000.0
2012-07-19 14:25:00,27.23,27.26,27.22,27.25,47000.0,18.9658,18.9867,18.9589,18.9797,47000.0
2012-07-19 14:30:00,27.25,27.27,27.22,27.27,47600.0,18.9797,18.9937,18.9589,18.9937,47600.0
2012-07-19 14:35:00,27.27,27.32,27.27,27.31,31000.0,18.9937,19.0285,18.9937,19.0215,31000.0
2012-07-19 14:40:00,27.31,27.33,27.3,27.31,61200.0,19.0215,19.0355,19.0146,19.0215,61200.0
2012-07-19 14:45:00,27.31,27.33,27.29,27.31,99700.0,19.0215,19.0355,19.0076,19.0215,99700.0
2012-07-19 14:50:00,27.31,27.33,27.3,27.31,91600.0,19.0215,19.0355,19.0146,19.0215,91600.0
2012-07-19 14:55:00,27.32,27.33,27.3,27.3,22900.0,19.0285,19.0355,19.0146,19.0146,22900.0
2012-07-19 15:00:00,27.3,27.32,27.29,27.29,71800.0,19.0146,19.0285,19.0076,19.0076,71800.0
2012-07-19 15:05:00,27.29,27.31,27.29,27.31,31200.0,19.0076,19.0215,19.0076,19.0215,31200.0
2012-07-19 15:10:00,27.31,27.32,27.29,27.3,76400.0,19.0215,19.0285,19.0076,19.0146,76400.0
2012-07-19 15:15:00,27.3,27.32,27.29,27.32,31700.0,19.0146,19.0285,19.0076,19.0285,31700.0
2012-07-19 15:20:00,27.32,27.33,27.29,27.29,95500.0,19.0285,19.0355,19.0076,19.0076,95500.0
2012-07-19 15:25:00,27.29,27.3,27.28,27.28,34000.0,19.0076,19.0146,19.0006,19.0006,34000.0
2012-07-19 15:30:00,27.28,27.31,27.28,27.3,77800.0,19.0006,19.0215,19.0006,19.0146,77800.0
2012-07-19 15:35:00,27.3,27.32,27.29,27.32,77300.0,19.0146,19.0285,19.0076,19.0285,77300.0
2012-07-19 15:40:00,27.32,27.32,27.27,27.27,86200.0,19.0285,19.0285,18.9937,18.9937,86200.0
2012-07-19 15:45:00,27.28,27.29,27.24,27.25,188800.0,19.0006,19.0076,18.9728,18.9797,188800.0
2012-07-19 15:50:00,27.25,27.25,27.2,27.21,256300.0,18.9797,18.9797,18.9449,18.9519,256300.0
2012-07-19 15:55:00,27.21,27.28,27.21,27.27,307100.0,18.9519,19.0006,18.9519,18.9937,307100.0
2012-07-20 09:30:00,27.14,27.33,27.07,27.26,431300.0,18.9031,19.0355,18.8544,18.9867,431300.0
2012-07-20 09:35:00,27.23,27.25,27.14,27.17,45300.0,18.9658,18.9797,18.9031,18.924,45300.0
2012-07-20 09:40:00,27.17,27.17,27.1,27.11,28500.0,18.924,18.924,18.8753,18.8822,28500.0
2012-07-20 09:45:00,27.12,27.15,27.1,27.14,28200.0,18.8892,18.9101,18.8753,18.9031,28200.0
2012-07-20 09:50:00,27.14,27.24,27.14,27.24,34700.0,18.9031,18.9728,18.9031,18.9728,34700.0
2012-07-20 09:55:00,27.25,27.29,27.19,27.29,35500.0,18.9797,19.0076,18.938,19.0076,35500.0
2012-07-20 10:00:00,27.29,27.31,27.24,27.3,51700.0,19.0076,19.0215,18.9728,19.0146,51700.0
2012-07-20 10:05:00,27.3,27.32,27.24,27.28,39400.0,19.0146,19.0285,18.9728,19.0006,39400.0
2012-07-20 10:10:00,27.28,27.28,27.18,27.18,40700.0,19.0006,19.0006,18.931,18.931,40700.0
2012-07-20 10:15:00,27.19,27.23,27.18,27.2,50400.0,18.938,18.9658,18.931,18.9449,50400.0
2012-07-20 10:20:00,27.2,27.22,27.15,27.16,29400.0,18.9449,18.9589,18.9101,18.9171,29400.0
2012-07-20 10:25:00,27.17,27.17,27.12,27.12,27100.0,18.924,18.924,18.8892,18.8892,27100.0
2012-07-20 10:30:00,27.11,27.12,27.07,27.1,31400.0,18.8822,18.8892,18.8544,18.8753,31400.0
2012-07-20 10:35:00,27.1,27.1,27.07,27.09,32900.0,18.8753,18.8753,18.8544,18.8683,32900.0
2012-07-20 10:40:00,27.09,27.09,27.01,27.02,35000.0,18.8683,18.8683,18.8126,18.8196,35000.0
2012-07-20 10:45:00,27.03,27.04,27.02,27.04,24900.0,18.8265,18.8335,18.8196,18.8335,24900.0
2012-07-20 10:50:00,27.04,27.07,27.02,27.06,50100.0,18.8335,18.8544,18.8196,18.8474,50100.0
2012-07-20 10:55:00,27.05,27.05,27.0,27.01,33900.0,18.8404,18.8404,18.8056,18.8126,33900.0
2012-07-20 11:00:00,27.02,27.06,27.01,27.04,21500.0,18.8196,18.8474,18.8126,18.8335,21500.0
2012-07-20 11:05:00,27.04,27.08,27.01,27.01,63000.0,18.8335,18.8613,18.8126,18.8126,63000.0
2012-07-20 11:10:00,27.02,27.04,27.0,27.03,26400.0,18.8196,18.8335,18.8056,18.8265,26400.0
2012-07-20 11:15:00,27.03,27.04,27.0,27.02,24900.0,18.8265,18.8335,18.8056,18.8196,24900.0
2012-07-20 11:20:00,27.01,27.03,27.0,27.01,24400.0,18.8126,18.8265,18.8056,18.8126,24400.0
2012-07-20 11:25:00,27.01,27.05,27.01,27.05,23500.0,18.8126,18.8404,18.8126,18.8404,23500.0
2012-07-20 11:30:00,27.05,27.05,27.0,27.01,23600.0,18.8404,18.8404,18.8056,18.8126,23600.0
2012-07-20 11:35:00,27.0,27.03,27.0,27.0,26300.0,18.8056,18.8265,18.8056,18.8056,26300.0
2012-07-20 11:40:00,27.01,27.02,26.98,27.0,29700.0,18.8126,18.8196,18.7917,18.8056,29700.0
2012-07-20 11:45:00,26.99,27.04,26.98,27.04,24900.0,18.7987,18.8335,18.7917,18.8335,24900.0
2012-07-20 11:50:00,27.04,27.05,27.0,27.01,24300.0,18.8335,18.8404,18.8056,18.8126,24300.0
2012-07-20 11:55:00,27.01,27.03,27.0,27.0,57300.0,18.8126,18.8265,18.8056,18.8056,57300.0
2012-07-20 12:00:00,27.0,27.03,26.99,27.0,31700.0,18.8056,18.8265,18.7987,18.8056,31700.0
2012-07-20 12:05:00,27.0,27.01,27.0,27.0,34200.0,18.8056,18.8126,18.8056,18.8056,34200.0
2012-07-20 12:10:00,27.01,27.01,26.99,27.0,16500.0,18.8126,18.8126,18.7987,18.8056,16500.0
2012-07-20 12:15:00,27.0,27.02,26.99,26.99,17200.0,18.8056,18.8196,18.7987,18.7987,17200.0
2012-07-20 12:20:00,27.0,27.02,26.98,27.0,137600.0,18.8056,18.8196,18.7917,18.8056,137600.0
2012-07-20 12:25:00,27.0,27.02,26.99,27.02,21200.0,18.8056,18.8196,18.7987,18.8196,21200.0
2012-07-20 12:30:00,27.01,27.02,26.99,26.99,29100.0,18.8126,18.8196,18.7987,18.7987,29100.0
2012-07-20 12:35:00,26.98,27.0,26.97,26.99,29100.0,18.7917,18.8056,18.7847,18.7987,29100.0
2012-07-20 12:40:00,26.99,27.01,26.99,27.01,11600.0,18.7987,18.8126,18.7987,18.8126,11600.0
2012-07-20 12:45:00,27.01,27.02,26.99,27.01,21900.0,18.8126,18.8196,18.7987,18.8126,21900.0
2012-07-20 12:50:00,27.0,27.06,27.0,27.02,38300.0,18.8056,18.8474,18.8056,18.8196,38300.0
2012-07-20 12:55:00,27.02,27.09,27.02,27.06,48900.0,18.8196,18.8683,18.8196,18.8474,48900.0
2012-07-20 13:00:00,27.06,27.07,27.01,27.01,24900.0,18.8474,18.8544,18.8126,18.8126,24900.0
2012-07-20 13:05:00,27.01,27.02,26.99,27.0,24200.0,18.8126,18.8196,18.7987,18.8056,24200.0
2012-07-20 13:10:00,27.0,27.03,26.99,27.03,16600.0,18.8056,18.8265,18.7987,18.8265,16600.0
2012-07-20 13:15:00,27.03,27.03,27.0,27.0,16700.0,18.8265,18.8265,18.8056,18.8056,16700.0
2012-07-20 13:20:00,27.0,27.01,26.98,26.98,24000.0,18.8056,18.8126,18.7917,18.7917,24000.0
2012-07-20 13:25:00,26.99,27.01,26.96,27.0,28300.0,18.7987,18.8126,18.7778,18.8056,28300.0
2012-07-20 13:30:00,27.0,27.01,26.99,27.0,16500.0,18.8056,18.8126,18.7987,18.8056,16500.0
2012-07-20 13:35:00,27.0,27.04,27.0,27.03,21300.0,18.8056,18.8335,18.8056,18.8265,21300.0
2012-07-20 13:40:00,27.03,27.03,26.98,26.98,29200.0,18.8265,18.8265,18.7917,18.7917,29200.0
2012-07-20 13:45:00,26.98,26.99,26.96,26.96,19500.0,18.7917,18.7987,18.7778,18.7778,19500.0
2012-07-20 13:50:00,26.97,26.97,26.94,26.95,34700.0,18.7847,18.7847,18.7638,18.7708,34700.0
2012-07-20 13:55:00,26.95,26.96,26.94,26.96,29300.0,18.7708,18.7778,18.7638,18.7778,29300.0
2012-07-20 14:00:00,26.96,27.03,26.96,26.98,57500.0,18.7778,18.8265,18.7778,18.7917,57500.0
2012-07-20 14:05:00,26.98,26.99,26.95,26.96,14100.0,18.7917,18.7987,18.7708,18.7778,14100.0
2012-07-20 14:10:00,26.95,26.98,26.95,26.98,17800.0,18.7708,18.7917,18.7708,18.7917,17800.0
2012-07-20 14:15:00,26.97,26.98,26.96,26.98,16600.0,18.7847,18.7917,18.7778,18.7917,16600.0
2012-07-20 14:20:00,26.98,26.98,26.95,26.97,15600.0,18.7917,18.7917,18.7708,18.7847,15600.0
2012-07-20 14:25:00,26.97,26.99,26.96,26.96,27800.0,18.7847,18.7987,18.7778,18.7778,27800.0
2012-07-20 14:30:00,26.96,26.96,26.91,26.92,71100.0,18.7778,18.7778,18.7429,18.7499,71100.0
2012-07-20 14:35:00,26.92,26.93,26.89,26.92,47100.0,18.7499,18.7569,18.729,18.7499,47100.0
2012-07-20 14:40:00,26.92,26.94,26.91,26.94,19600.0,18.7499,18.7638,18.7429,18.7638,19600.0
2012-07-20 14:45:00,26.94,26.95,26.92,26.93,33400.0,18.7638,18.7708,18.7499,18.7569,33400.0
2012-07-20 14:50:00,26.93,26.95,26.93,26.94,23400.0,18.7569,18.7708,18.7569,18.7638,23400.0
2012-07-20 14:55:00,26.94,26.96,26.93,26.96,23500.0,18.7638,18.7778,18.7569,18.7778,23500.0
2012-07-20 15:00:00,26.95,26.96,26.93,26.94,57100.0,18.7708,18.7778,18.7569,18.7638,57100.0
2012-07-20 15:05:00,26.94,26.95,26.92,26.95,66000.0,18.7638,18.7708,18.7499,18.7708,66000.0
2012-07-20 15:10:00,26.95,27.0,26.95,26.98,108000.0,18.7708,18.8056,18.7708,18.7917,108000.0
2012-07-20 15:15:00,26.99,27.02,26.98,27.0,82000.0,18.7987,18.8196,18.7917,18.8056,82000.0
2012-07-20 15:20:00,27.0,27.0,26.99,27.0,34100.0,18.8056,18.8056,18.7987,18.8056,34100.0
2012-07-20 15:25:00,27.0,27.01,26.96,26.98,98200.0,18.8056,18.8126,18.7778,18.7917,98200.0
2012-07-20 15:30:00,26.97,26.98,26.93,26.95,114100.0,18.7847,18.7917,18.7569,18.7708,114100.0
2012-07-20 15:35:00,26.95,26.98,26.93,26.96,148300.0,18.7708,18.7917,18.7569,18.7778,148300.0
2012-07-20 15:40:00,26.97,27.0,26.96,26.96,94200.0,18.7847,18.8056,18.7778,18.7778,94200.0
2012-07-20 15:45:00,26.97,27.01,26.95,27.01,145400.0,18.7847,18.8126,18.7708,18.8126,145400.0
2012-07-20 15:50:00,27.01,27.01,26.98,27.01,188300.0,18.8126,18.8126,18.7917,18.8126,188300.0
2012-07-20 15:55:00,27.0,27.04,26.96,26.99,509800.0,18.8056,18.8335,18.7778,18.7987,509800.0
2012-07-23 09:30:00,26.54,26.78,26.54,26.71,143500.0,18.4852,18.6524,18.4852,18.6036,143500.0
2012-07-23 09:35:00,26.72,26.73,26.54,26.58,60300.0,18.6106,18.6176,18.4852,18.5131,60300.0
2012-07-23 09:40:00,26.58,26.64,26.58,26.6,68200.0,18.5131,18.5549,18.5131,18.527,68200.0
2012-07-23 09:45:00,26.6,26.66,26.6,26.66,54000.0,18.527,18.5688,18.527,18.5688,54000.0
2012-07-23 09:50:00,26.66,26.68,26.63,26.63,38000.0,18.5688,18.5827,18.5479,18.5479,38000.0
2012-07-23 09:55:00,26.63,26.74,26.63,26.74,62300.0,18.5479,18.6245,18.5479,18.6245,62300.0
2012-07-23 10:00:00,26.73,26.79,26.73,26.73,94000.0,18.6176,18.6594,18.6176,18.6176,94000.0
2012-07-23 10:05:00,26.74,26.76,26.71,26.71,50700.0,18.6245,18.6385,18.6036,18.6036,50700.0
2012-07-23 10:10:00,26.7,26.73,26.7,26.73,29900.0,18.5967,18.6176,18.5967,18.6176,29900.0
2012-07-23 10:15:00,26.72,26.73,26.69,26.71,37700.0,18.6106,18.6176,18.5897,18.6036,37700.0
2012-07-23 10:20:00,26.71,26.76,26.7,26.76,24400.0,18.6036,18.6385,18.5967,18.6385,24400.0
2012-07-23 10:25:00,26.76,26.76,26.7,26.72,30200.0,18.6385,18.6385,18.5967,18.6106,30200.0
2012-07-23 10:30:00,26.71,26.74,26.69,26.7,61900.0,18.6036,18.6245,18.5897,18.5967,61900.0
2012-07-23 10:35:00,26.7,26.8,26.7,26.75,46900.0,18.5967,18.6663,18.5967,18.6315,46900.0
2012-07-23 10:40:00,26.76,26.78,26.74,26.77,35600.0,18.6385,18.6524,18.6245,18.6454,35600.0
2012-07-23 10:45:00,26.78,26.8,26.77,26.8,32300.0,18.6524,18.6663,18.6454,18.6663,32300.0
2012-07-23 10:50:00,26.78,26.8,26.77,26.78,26700.0,18.6524,18.6663,18.6454,18.6524,26700.0
2012-07-23 10:55:00,26.79,26.81,26.77,26.8,39300.0,18.6594,18.6733,18.6454,18.6663,39300.0
2012-07-23 11:00:00,26.81,26.82,26.74,26.78,63300.0,18.6733,18.6803,18.6245,18.6524,63300.0
2012-07-23 11:05:00,26.77,26.77,26.72,26.72,32400.0,18.6454,18.6454,18.6106,18.6106,32400.0
2012-07-23 11:10:00,26.73,26.73,26.7,26.7,9200.0,18.6176,18.6176,18.5967,18.5967,9200.0
2012-07-23 11:15:00,26.7,26.72,26.65,26.67,25000.0,18.5967,18.6106,18.5618,18.5758,25000.0
2012-07-23 11:20:00,26.65,26.67,26.64,26.64,21600.0,18.5618,18.5758,18.5549,18.5549,21600.0
2012-07-23 11:25:00,26.64,26.69,26.64,26.69,12700.0,18.5549,18.5897,18.5549,18.5897,12700.0
2012-07-23 11:30:00,26.69,26.72,26.68,26.68,18800.0,18.5897,18.6106,18.5827,18.5827,18800.0
2012-07-23 11:35:00,26.67,26.69,26.62,26.64,31300.0,18.5758,18.5897,18.5409,18.5549,31300.0
2012-07-23 11:40:00,26.64,26.66,26.64,26.65,7300.0,18.5549,18.5688,18.5549,18.5618,7300.0
2012-07-23 11:45:00,26.66,26.7,26.64,26.7,24200.0,18.5688,18.5967,18.5549,18.5967,24200.0
2012-07-23 11:50:00,26.69,26.76,26.69,26.76,41000.0,18.5897,18.6385,18.5897,18.6385,41000.0
2012-07-23 11:55:00,26.76,26.76,26.7,26.7,112500.0,18.6385,18.6385,18.5967,18.5967,112500.0
2012-07-23 12:00:00,26.7,26.71,26.66,26.66,24200.0,18.5967,18.6036,18.5688,18.5688,24200.0
2012-07-23 12:05:00,26.66,26.68,26.63,26.63,165400.0,18.5688,18.5827,18.5479,18.5479,165400.0
2012-07-23 12:10:00,26.63,26.65,26.63,26.63,20700.0,18.5479,18.5618,18.5479,18.5479,20700.0
2012-07-23 12:15:00,26.64,26.64,26.59,26.6,20000.0,18.5549,18.5549,18.5201,18.527,20000.0
2012-07-23 12:20:00,26.59,26.72,26.59,26.72,117900.0,18.5201,18.6106,18.5201,18.6106,117900.0
2012-07-23 12:25:00,26.71,26.73,26.69,26.72,56100.0,18.6036,18.6176,18.5897,18.6106,56100.0
2012-07-23 12:30:00,26.72,26.73,26.67,26.73,127700.0,18.6106,18.6176,18.5758,18.6176,127700.0
2012-07-23 12:35:00,26.72,26.73,26.66,26.66,24900.0,18.6106,18.6176,18.5688,18.5688,24900.0
2012-07-23 12:40:00,26.66,26.66,26.63,26.63,18900.0,18.5688,18.5688,18.5479,18.5479,18900.0
2012-07-23 12:45:00,26.63,26.69,26.63,26.68,27700.0,18.5479,18.5897,18.5479,18.5827,27700.0
2012-07-23 12:50:00,26.68,26.78,26.67,26.77,66800.0,18.5827,18.6524,18.5758,18.6454,66800.0
2012-07-23 12:55:00,26.77,26.78,26.76,26.77,26200.0,18.6454,18.6524,18.6385,18.6454,26200.0
2012-07-23 13:00:00,26.77,26.77,26.73,26.75,13500.0,18.6454,18.6454,18.6176,18.6315,13500.0
2012-07-23 13:05:00,26.75,26.79,26.74,26.78,14300.0,18.6315,18.6594,18.6245,18.6524,14300.0
2012-07-23 13:10:00,26.78,26.79,26.75,26.77,56800.0,18.6524,18.6594,18.6315,18.6454,56800.0
2012-07-23 13:15:00,26.76,26.78,26.75,26.78,34200.0,18.6385,18.6524,18.6315,18.6524,34200.0
2012-07-23 13:20:00,26.78,26.8,26.77,26.8,27400.0,18.6524,18.6663,18.6454,18.6663,27400.0
2012-07-23 13:25:00,26.8,26.8,26.78,26.79,23100.0,18.6663,18.6663,18.6524,18.6594,23100.0
2012-07-23 13:30:00,26.78,26.83,26.78,26.79,50700.0,18.6524,18.6872,18.6524,18.6594,50700.0
2012-07-23 13:35:00,26.79,26.8,26.75,26.78,19900.0,18.6594,18.6663,18.6315,18.6524,19900.0
2012-07-23 13:40:00,26.78,26.8,26.77,26.8,27700.0,18.6524,18.6663,18.6454,18.6663,27700.0
2012-07-23 13:45:00,26.8,26.8,26.74,26.74,15400.0,18.6663,18.6663,18.6245,18.6245,15400.0
2012-07-23 13:50:00,26.75,26.75,26.7,26.7,23600.0,18.6315,18.6315,18.5967,18.5967,23600.0
2012-07-23 13:55:00,26.7,26.74,26.7,26.71,25100.0,18.5967,18.6245,18.5967,18.6036,25100.0
2012-07-23 14:00:00,26.71,26.73,26.69,26.73,35300.0,18.6036,18.6176,18.5897,18.6176,35300.0
2012-07-23 14:05:00,26.72,26.74,26.71,26.71,37300.0,18.6106,18.6245,18.6036,18.6036,37300.0
2012-07-23 14:10:00,26.71,26.8,26.71,26.77,180700.0,18.6036,18.6663,18.6036,18.6454,180700.0
2012-07-23 14:15:00,26.77,26.77,26.73,26.73,26600.0,18.6454,18.6454,18.6176,18.6176,26600.0
2012-07-23 14:20:00,26.72,26.72,26.68,26.68,26300.0,18.6106,18.6106,18.5827,18.5827,26300.0
2012-07-23 14:25:00,26.68,26.7,26.68,26.69,25500.0,18.5827,18.5967,18.5827,18.5897,25500.0
2012-07-23 14:30:00,26.69,26.71,26.69,26.7,19100.0,18.5897,18.6036,18.5897,18.5967,19100.0
2012-07-23 14:35:00,26.7,26.7,26.67,26.69,15300.0,18.5967,18.5967,18.5758,18.5897,15300.0
2012-07-23 14:40:00,26.68,26.72,26.68,26.7,27900.0,18.5827,18.6106,18.5827,18.5967,27900.0
2012-07-23 14:45:00,26.69,26.74,26.69,26.74,24700.0,18.5897,18.6245,18.5897,18.6245,24700.0
2012-07-23 14:50:00,26.73,26.74,26.71,26.72,20100.0,18.6176,18.6245,18.6036,18.6106,20100.0
2012-07-23 14:55:00,26.72,26.72,26.7,26.72,16200.0,18.6106,18.6106,18.5967,18.6106,16200.0
2012-07-23 15:00:00,26.72,26.73,26.69,26.73,34100.0,18.6106,18.6176,18.5897,18.6176,34100.0
2012-07-23 15:05:00,26.72,26.77,26.72,26.77,33300.0,18.6106,18.6454,18.6106,18.6454,33300.0
2012-07-23 15:10:00,26.77,26.77,26.73,26.73,24800.0,18.6454,18.6454,18.6176,18.6176,24800.0
2012-07-23 15:15:00,26.74,26.78,26.74,26.78,38300.0,18.6245,18.6524,18.6245,18.6524,38300.0
2012-07-23 15:20:00,26.78,26.83,26.77,26.83,74100.0,18.6524,18.6872,18.6454,18.6872,74100.0
2012-07-23 15:25:00,26.83,26.88,26.82,26.88,52700.0,18.6872,18.722,18.6803,18.722,52700.0
2012-07-23 15:30:00,26.87,26.89,26.86,26.88,65600.0,18.7151,18.729,18.7081,18.722,65600.0
2012-07-23 15:35:00,26.87,26.89,26.86,26.88,65800.0,18.7151,18.729,18.7081,18.722,65800.0
2012-07-23 15:40:00,26.88,26.9,26.87,26.88,102200.0,18.722,18.736,18.7151,18.722,102200.0
2012-07-23 15:45:00,26.89,26.94,26.89,26.93,169000.0,18.729,18.7638,18.729,18.7569,169000.0
2012-07-23 15:50:00,26.92,26.93,26.87,26.89,126800.0,18.7499,18.7569,18.7151,18.729,126800.0
2012-07-23 15:55:00,26.9,26.9,26.85,26.86,181700.0,18.736,18.736,18.7011,18.7081,181700.0
2012-07-24 09:30:00,26.83,26.93,26.71,26.72,55500.0,18.6872,18.7569,18.6036,18.6106,55500.0
2012-07-24 09:35:00,26.72,26.74,26.61,26.63,45800.0,18.6106,18.6245,18.534,18.5479,45800.0
2012-07-24 09:40:00,26.64,26.71,26.63,26.69,27500.0,18.5549,18.6036,18.5479,18.5897,27500.0
2012-07-24 09:45:00,26.69,26.73,26.68,26.71,27500.0,18.5897,18.6176,18.5827,18.6036,27500.0
2012-07-24 09:50:00,26.7,26.73,26.64,26.64,34600.0,18.5967,18.6176,18.5549,18.5549,34600.0
2012-07-24 09:55:00,26.64,26.68,26.58,26.61,81800.0,18.5549,18.5827,18.5131,18.534,81800.0
2012-07-24 10:00:00,26.61,26.65,26.59,26.62,40100.0,18.534,18.5618,18.5201,18.5409,40100.0
2012-07-24 10:05:00,26.61,26.64,26.59,26.63,63400.0,18.534,18.5549,18.5201,18.5479,63400.0
2012-07-24 10:10:00,26.64,26.69,26.64,26.69,59400.0,18.5549,18.5897,18.5549,18.5897,59400.0
2012-07-24 10:15:00,26.69,26.73,26.68,26.71,250000.0,18.5897,18.6176,18.5827,18.6036,250000.0
2012-07-24 10:20:00,26.7,26.71,26.67,26.7,53700.0,18.5967,18.6036,18.5758,18.5967,53700.0
2012-07-24 10:25:00,26.7,26.74,26.66,26.73,45800.0,18.5967,18.6245,18.5688,18.6176,45800.0
2012-07-24 10:30:00,26.74,26.83,26.74,26.81,44800.0,18.6245,18.6872,18.6245,18.6733,44800.0
2012-07-24 10:35:00,26.81,26.84,26.78,26.79,39600.0,18.6733,18.6942,18.6524,18.6594,39600.0
2012-07-24 10:40:00,26.78,26.79,26.71,26.74,70800.0,18.6524,18.6594,18.6036,18.6245,70800.0
2012-07-24 10:45:00,26.73,26.81,26.73,26.81,65700.0,18.6176,18.6733,18.6176,18.6733,65700.0
2012-07-24 10:50:00,26.8,26.86,26.8,26.83,23700.0,18.6663,18.7081,18.6663,18.6872,23700.0
2012-07-24 10:55:00,26.84,26.88,26.8,26.83,83400.0,18.6942,18.722,18.6663,18.6872,83400.0
2012-07-24 11:00:00,26.82,26.84,26.72,26.75,54800.0,18.6803,18.6942,18.6106,18.6315,54800.0
2012-07-24 11:05:00,26.76,26.76,26.7,26.72,22500.0,18.6385,18.6385,18.5967,18.6106,22500.0
2012-07-24 11:10:00,26.71,26.73,26.67,26.73,74800.0,18.6036,18.6176,18.5758,18.6176,74800.0
2012-07-24 11:15:00,26.73,26.74,26.7,26.74,21700.0,18.6176,18.6245,18.5967,18.6245,21700.0
2012-07-24 11:20:00,26.74,26.77,26.73,26.76,18600.0,18.6245,18.6454,18.6176,18.6385,18600.0
2012-07-24 11:25:00,26.76,26.77,26.72,26.74,24400.0,18.6385,18.6454,18.6106,18.6245,24400.0
2012-07-24 11:30:00,26.72,26.74,26.66,26.66,18800.0,18.6106,18.6245,18.5688,18.5688,18800.0
2012-07-24 11:35:00,26.67,26.68,26.61,26.65,93500.0,18.5758,18.5827,18.534,18.5618,93500.0
2012-07-24 11:40:00,26.64,26.67,26.62,26.63,41200.0,18.5549,18.5758,18.5409,18.5479,41200.0
2012-07-24 11:45:00,26.63,26.75,26.63,26.74,29300.0,18.5479,18.6315,18.5479,18.6245,29300.0
2012-07-24 11:50:00,26.73,26.74,26.69,26.7,20600.0,18.6176,18.6245,18.5897,18.5967,20600.0
2012-07-24 11:55:00,26.71,26.73,26.7,26.71,29000.0,18.6036,18.6176,18.5967,18.6036,29000.0
2012-07-24 12:00:00,26.71,26.71,26.65,26.65,34000.0,18.6036,18.6036,18.5618,18.5618,34000.0
2012-07-24 12:05:00,26.65,26.69,26.65,26.68,30900.0,18.5618,18.5897,18.5618,18.5827,30900.0
2012-07-24 12:10:00,26.69,26.71,26.68,26.7,31300.0,18.5897,18.6036,18.5827,18.5967,31300.0
2012-07-24 12:15:00,26.7,26.71,26.67,26.67,12500.0,18.5967,18.6036,18.5758,18.5758,12500.0
2012-07-24 12:20:00,26.67,26.68,26.62,26.65,28400.0,18.5758,18.5827,18.5409,18.5618,28400.0
2012-07-24 12:25:00,26.64,26.66,26.62,26.66,14000.0,18.5549,18.5688,18.5409,18.5688,14000.0
2012-07-24 12:30:00,26.66,26.67,26.63,26.66,11400.0,18.5688,18.5758,18.5479,18.5688,11400.0
2012-07-24 12:35:00,26.66,26.72,26.65,26.7,28900.0,18.5688,18.6106,18.5618,18.5967,28900.0
2012-07-24 12:40:00,26.7,26.71,26.68,26.7,19800.0,18.5967,18.6036,18.5827,18.5967,19800.0
2012-07-24 12:45:00,26.71,26.71,26.63,26.65,27500.0,18.6036,18.6036,18.5479,18.5618,27500.0
2012-07-24 12:50:00,26.64,26.66,26.62,26.65,16700.0,18.5549,18.5688,18.5409,18.5618,16700.0
2012-07-24 12:55:00,26.66,26.71,26.65,26.69,33600.0,18.5688,18.6036,18.5618,18.5897,33600.0
2012-07-24 13:00:00,26.69,26.69,26.66,26.67,9500.0,18.5897,18.5897,18.5688,18.5758,9500.0
2012-07-24 13:05:00,26.66,26.68,26.64,26.67,30200.0,18.5688,18.5827,18.5549,18.5758,30200.0
2012-07-24 13:10:00,26.67,26.72,26.66,26.72,31500.0,18.5758,18.6106,18.5688,18.6106,31500.0
2012-07-24 13:15:00,26.72,26.73,26.66,26.67,19200.0,18.6106,18.6176,18.5688,18.5758,19200.0
2012-07-24 13:20:00,26.66,26.67,26.64,26.64,8000.0,18.5688,18.5758,18.5549,18.5549,8000.0
2012-07-24 13:25:00,26.65,26.65,26.61,26.62,18900.0,18.5618,18.5618,18.534,18.5409,18900.0
2012-07-24 13:30:00,26.62,26.65,26.61,26.63,20400.0,18.5409,18.5618,18.534,18.5479,20400.0
2012-07-24 13:35:00,26.63,26.64,26.62,26.63,14100.0,18.5479,18.5549,18.5409,18.5479,14100.0
2012-07-24 13:40:00,26.62,26.65,26.61,26.62,47200.0,18.5409,18.5618,18.534,18.5409,47200.0
2012-07-24 13:45:00,26.62,26.63,26.6,26.61,26900.0,18.5409,18.5479,18.527,18.534,26900.0
2012-07-24 13:50:00,26.6,26.68,26.6,26.66,38700.0,18.527,18.5827,18.527,18.5688,38700.0
2012-07-24 13:55:00,26.67,26.69,26.64,26.64,28300.0,18.5758,18.5897,18.5549,18.5549,28300.0
2012-07-24 14:00:00,26.64,26.64,26.61,26.62,18500.0,18.5549,18.5549,18.534,18.5409,18500.0
2012-07-24 14:05:00,26.61,26.63,26.6,26.63,32700.0,18.534,18.5479,18.527,18.5479,32700.0
2012-07-24 14:10:00,26.63,26.65,26.62,26.64,20400.0,18.5479,18.5618,18.5409,18.5549,20400.0
2012-07-24 14:15:00,26.64,26.68,26.63,26.64,37200.0,18.5549,18.5827,18.5479,18.5549,37200.0
2012-07-24 14:20:00,26.65,26.66,26.63,26.63,31700.0,18.5618,18.5688,18.5479,18.5479,31700.0
2012-07-24 14:25:00,26.63,26.64,26.59,26.6,52000.0,18.5479,18.5549,18.5201,18.527,52000.0
2012-07-24 14:30:00,26.6,26.64,26.59,26.63,53500.0,18.527,18.5549,18.5201,18.5479,53500.0
2012-07-24 14:35:00,26.63,26.7,26.62,26.69,37500.0,18.5479,18.5967,18.5409,18.5897,37500.0
2012-07-24 14:40:00,26.68,26.69,26.66,26.67,22100.0,18.5827,18.5897,18.5688,18.5758,22100.0
2012-07-24 14:45:00,26.68,26.68,26.64,26.64,22200.0,18.5827,18.5827,18.5549,18.5549,22200.0
2012-07-24 14:50:00,26.65,26.65,26.61,26.61,40400.0,18.5618,18.5618,18.534,18.534,40400.0
2012-07-24 14:55:00,26.61,26.64,26.59,26.63,50000.0,18.534,18.5549,18.5201,18.5479,50000.0
2012-07-24 15:00:00,26.64,26.65,26.62,26.65,19600.0,18.5549,18.5618,18.5409,18.5618,19600.0
2012-07-24 15:05:00,26.65,26.68,26.59,26.59,76400.0,18.5618,18.5827,18.5201,18.5201,76400.0
2012-07-24 15:10:00,26.59,26.63,26.58,26.59,40600.0,18.5201,18.5479,18.5131,18.5201,40600.0
2012-07-24 15:15:00,26.59,26.6,26.57,26.58,36500.0,18.5201,18.527,18.5061,18.5131,36500.0
2012-07-24 15:20:00,26.58,26.66,26.57,26.66,45900.0,18.5131,18.5688,18.5061,18.5688,45900.0
2012-07-24 15:25:00,26.66,26.69,26.65,26.68,56500.0,18.5688,18.5897,18.5618,18.5827,56500.0
2012-07-24 15:30:00,26.68,26.69,26.65,26.66,55100.0,18.5827,18.5897,18.5618,18.5688,55100.0
2012-07-24 15:35:00,26.66,26.7,26.64,26.69,100300.0,18.5688,18.5967,18.5549,18.5897,100300.0
2012-07-24 15:40:00,26.69,26.71,26.68,26.68,71800.0,18.5897,18.6036,18.5827,18.5827,71800.0
2012-07-24 15:45:00,26.68,26.69,26.64,26.68,117200.0,18.5827,18.5897,18.5549,18.5827,117200.0
2012-07-24 15:50:00,26.68,26.78,26.66,26.75,203300.0,18.5827,18.6524,18.5688,18.6315,203300.0
2012-07-24 15:55:00,26.74,26.77,26.69,26.7,340000.0,18.6245,18.6454,18.5897,18.5967,340000.0
2012-07-25 09:30:00,26.81,26.81,26.6,26.72,62200.0,18.6733,18.6733,18.527,18.6106,62200.0
2012-07-25 09:35:00,26.74,26.79,26.69,26.79,54400.0,18.6245,18.6594,18.5897,18.6594,54400.0
2012-07-25 09:40:00,26.8,26.86,26.7,26.85,35900.0,18.6663,18.7081,18.5967,18.7011,35900.0
2012-07-25 09:45:00,26.85,26.85,26.73,26.74,26800.0,18.7011,18.7011,18.6176,18.6245,26800.0
2012-07-25 09:50:00,26.74,26.74,26.67,26.68,42300.0,18.6245,18.6245,18.5758,18.5827,42300.0
2012-07-25 09:55:00,26.69,26.74,26.66,26.73,21000.0,18.5897,18.6245,18.5688,18.6176,21000.0
2012-07-25 10:00:00,26.73,26.73,26.65,26.67,33600.0,18.6176,18.6176,18.5618,18.5758,33600.0
2012-07-25 10:05:00,26.65,26.7,26.65,26.69,37600.0,18.5618,18.5967,18.5618,18.5897,37600.0
2012-07-25 10:10:00,26.69,26.72,26.68,26.7,26000.0,18.5897,18.6106,18.5827,18.5967,26000.0
2012-07-25 10:15:00,26.7,26.71,26.67,26.69,14900.0,18.5967,18.6036,18.5758,18.5897,14900.0
2012-07-25 10:20:00,26.69,26.74,26.68,26.71,33800.0,18.5897,18.6245,18.5827,18.6036,33800.0
2012-07-25 10:25:00,26.71,26.71,26.67,26.7,16700.0,18.6036,18.6036,18.5758,18.5967,16700.0
2012-07-25 10:30:00,26.7,26.71,26.64,26.66,17300.0,18.5967,18.6036,18.5549,18.5688,17300.0
2012-07-25 10:35:00,26.67,26.67,26.64,26.64,19600.0,18.5758,18.5758,18.5549,18.5549,19600.0
2012-07-25 10:40:00,26.65,26.7,26.64,26.69,22000.0,18.5618,18.5967,18.5549,18.5897,22000.0
2012-07-25 10:45:00,26.69,26.69,26.64,26.68,223400.0,18.5897,18.5897,18.5549,18.5827,223400.0
2012-07-25 10:50:00,26.68,26.73,26.65,26.67,87600.0,18.5827,18.6176,18.5618,18.5758,87600.0
2012-07-25 10:55:00,26.66,26.66,26.6,26.6,30700.0,18.5688,18.5688,18.527,18.527,30700.0
2012-07-25 11:00:00,26.61,26.64,26.59,26.62,104800.0,18.534,18.5549,18.5201,18.5409,104800.0
2012-07-25 11:05:00,26.63,26.65,26.6,26.63,87000.0,18.5479,18.5618,18.527,18.5479,87000.0
2012-07-25 11:10:00,26.62,26.64,26.58,26.59,38600.0,18.5409,18.5549,18.5131,18.5201,38600.0
2012-07-25 11:15:00,26.59,26.63,26.57,26.58,29500.0,18.5201,18.5479,18.5061,18.5131,29500.0
2012-07-25 11:20:00,26.58,26.61,26.56,26.56,39300.0,18.5131,18.534,18.4992,18.4992,39300.0
2012-07-25 11:25:00,26.56,26.59,26.55,26.57,20000.0,18.4992,18.5201,18.4922,18.5061,20000.0
2012-07-25 11:30:00,26.58,26.59,26.56,26.59,53000.0,18.5131,18.5201,18.4992,18.5201,53000.0
2012-07-25 11:35:00,26.58,26.64,26.57,26.62,37900.0,18.5131,18.5549,18.5061,18.5409,37900.0
2012-07-25 11:40:00,26.61,26.62,26.58,26.58,38900.0,18.534,18.5409,18.5131,18.5131,38900.0
2012-07-25 11:45:00,26.57,26.58,26.54,26.55,18900.0,18.5061,18.5131,18.4852,18.4922,18900.0
2012-07-25 11:50:00,26.54,26.56,26.53,26.56,24800.0,18.4852,18.4992,18.4783,18.4992,24800.0
2012-07-25 11:55:00,26.56,26.57,26.55,26.55,21600.0,18.4992,18.5061,18.4922,18.4922,21600.0
2012-07-25 12:00:00,26.56,26.58,26.55,26.57,33700.0,18.4992,18.5131,18.4922,18.5061,33700.0
2012-07-25 12:05:00,26.58,26.58,26.55,26.55,27100.0,18.5131,18.5131,18.4922,18.4922,27100.0
2012-07-25 12:10:00,26.55,26.57,26.52,26.53,81400.0,18.4922,18.5061,18.4713,18.4783,81400.0
2012-07-25 12:15:00,26.54,26.55,26.49,26.5,104900.0,18.4852,18.4922,18.4504,18.4574,104900.0
2012-07-25 12:20:00,26.5,26.55,26.5,26.55,118900.0,18.4574,18.4922,18.4574,18.4922,118900.0
2012-07-25 12:25:00,26.54,26.55,26.53,26.54,30500.0,18.4852,18.4922,18.4783,18.4852,30500.0
2012-07-25 12:30:00,26.55,26.56,26.53,26.53,20900.0,18.4922,18.4992,18.4783,18.4783,20900.0
2012-07-25 12:35:00,26.53,26.56,26.53,26.56,28600.0,18.4783,18.4992,18.4783,18.4992,28600.0
2012-07-25 12:40:00,26.56,26.57,26.54,26.57,19100.0,18.4992,18.5061,18.4852,18.5061,19100.0
2012-07-25 12:45:00,26.57,26.62,26.56,26.6,37300.0,18.5061,18.5409,18.4992,18.527,37300.0
2012-07-25 12:50:00,26.59,26.61,26.58,26.59,7500.0,18.5201,18.534,18.5131,18.5201,7500.0
2012-07-25 12:55:00,26.58,26.6,26.58,26.59,17100.0,18.5131,18.527,18.5131,18.5201,17100.0
2012-07-25 13:00:00,26.59,26.65,26.59,26.63,19600.0,18.5201,18.5618,18.5201,18.5479,19600.0
2012-07-25 13:05:00,26.63,26.66,26.63,26.66,24700.0,18.5479,18.5688,18.5479,18.5688,24700.0
2012-07-25 13:10:00,26.66,26.68,26.65,26.67,20900.0,18.5688,18.5827,18.5618,18.5758,20900.0
2012-07-25 13:15:00,26.67,26.68,26.66,26.68,16300.0,18.5758,18.5827,18.5688,18.5827,16300.0
2012-07-25 13:20:00,26.68,26.69,26.67,26.69,10800.0,18.5827,18.5897,18.5758,18.5897,10800.0
2012-07-25 13:25:00,26.69,26.69,26.67,26.67,18600.0,18.5897,18.5897,18.5758,18.5758,18600.0
2012-07-25 13:30:00,26.66,26.66,26.64,26.66,29600.0,18.5688,18.5688,18.5549,18.5688,29600.0
2012-07-25 13:35:00,26.66,26.74,26.65,26.74,32300.0,18.5688,18.6245,18.5618,18.6245,32300.0
2012-07-25 13:40:00,26.73,26.73,26.7,26.73,29600.0,18.6176,18.6176,18.5967,18.6176,29600.0
2012-07-25 13:45:00,26.73,26.75,26.71,26.71,101200.0,18.6176,18.6315,18.6036,18.6036,101200.0
2012-07-25 13:50:00,26.72,26.76,26.72,26.75,39500.0,18.6106,18.6385,18.6106,18.6315,39500.0
2012-07-25 13:55:00,26.75,26.8,26.75,26.8,77500.0,18.6315,18.6663,18.6315,18.6663,77500.0
2012-07-25 14:00:00,26.78,26.79,26.74,26.74,19300.0,18.6524,18.6594,18.6245,18.6245,19300.0
2012-07-25 14:05:00,26.74,26.79,26.74,26.79,28800.0,18.6245,18.6594,18.6245,18.6594,28800.0
2012-07-25 14:10:00,26.78,26.8,26.78,26.79,13600.0,18.6524,18.6663,18.6524,18.6594,13600.0
2012-07-25 14:15:00,26.79,26.8,26.77,26.78,27600.0,18.6594,18.6663,18.6454,18.6524,27600.0
2012-07-25 14:20:00,26.79,26.81,26.78,26.8,40300.0,18.6594,18.6733,18.6524,18.6663,40300.0
2012-07-25 14:25:00,26.81,26.81,26.78,26.79,20800.0,18.6733,18.6733,18.6524,18.6594,20800.0
2012-07-25 14:30:00,26.78,26.81,26.78,26.81,54400.0,18.6524,18.6733,18.6524,18.6733,54400.0
2012-07-25 14:35:00,26.81,26.82,26.78,26.78,46900.0,18.6733,18.6803,18.6524,18.6524,46900.0
2012-07-25 14:40:00,26.79,26.79,26.77,26.78,15100.0,18.6594,18.6594,18.6454,18.6524,15100.0
2012-07-25 14:45:00,26.78,26.78,26.76,26.77,43900.0,18.6524,18.6524,18.6385,18.6454,43900.0
2012-07-25 14:50:00,26.76,26.77,26.74,26.74,52300.0,18.6385,18.6454,18.6245,18.6245,52300.0
2012-07-25 14:55:00,26.74,26.77,26.73,26.75,49900.0,18.6245,18.6454,18.6176,18.6315,49900.0
2012-07-25 15:00:00,26.75,26.76,26.73,26.73,18900.0,18.6315,18.6385,18.6176,18.6176,18900.0
2012-07-25 15:05:00,26.73,26.74,26.71,26.72,43300.0,18.6176,18.6245,18.6036,18.6106,43300.0
2012-07-25 15:10:00,26.72,26.73,26.67,26.68,66900.0,18.6106,18.6176,18.5758,18.5827,66900.0
2012-07-25 15:15:00,26.68,26.7,26.68,26.68,31100.0,18.5827,18.5967,18.5827,18.5827,31100.0
2012-07-25 15:20:00,26.68,26.68,26.66,26.67,17900.0,18.5827,18.5827,18.5688,18.5758,17900.0
2012-07-25 15:25:00,26.67,26.71,26.67,26.71,51000.0,18.5758,18.6036,18.5758,18.6036,51000.0
2012-07-25 15:30:00,26.7,26.71,26.66,26.66,35500.0,18.5967,18.6036,18.5688,18.5688,35500.0
2012-07-25 15:35:00,26.66,26.72,26.66,26.72,50200.0,18.5688,18.6106,18.5688,18.6106,50200.0
2012-07-25 15:40:00,26.71,26.73,26.67,26.71,86800.0,18.6036,18.6176,18.5758,18.6036,86800.0
2012-07-25 15:45:00,26.71,26.73,26.67,26.71,81500.0,18.6036,18.6176,18.5758,18.6036,81500.0
2012-07-25 15:50:00,26.7,26.72,26.68,26.7,99600.0,18.5967,18.6106,18.5827,18.5967,99600.0
2012-07-25 15:55:00,26.7,26.72,26.69,26.72,141200.0,18.5967,18.6106,18.5897,18.6106,141200.0
2012-07-26 09:30:00,27.04,27.25,27.03,27.11,90900.0,18.8335,18.9797,18.8265,18.8822,90900.0
2012-07-26 09:35:00,27.08,27.25,27.08,27.25,116700.0,18.8613,18.9797,18.8613,18.9797,116700.0
2012-07-26 09:40:00,27.25,27.25,27.08,27.15,49800.0,18.9797,18.9797,18.8613,18.9101,49800.0
2012-07-26 09:45:00,27.15,27.15,27.01,27.03,38500.0,18.9101,18.9101,18.8126,18.8265,38500.0
2012-07-26 09:50:00,27.04,27.09,27.03,27.09,43800.0,18.8335,18.8683,18.8265,18.8683,43800.0
2012-07-26 09:55:00,27.1,27.14,27.09,27.11,23100.0,18.8753,18.9031,18.8683,18.8822,23100.0
2012-07-26 10:00:00,27.1,27.11,27.03,27.08,44500.0,18.8753,18.8822,18.8265,18.8613,44500.0
2012-07-26 10:05:00,27.08,27.1,27.03,27.05,44600.0,18.8613,18.8753,18.8265,18.8404,44600.0
2012-07-26 10:10:00,27.05,27.08,27.0,27.04,91500.0,18.8404,18.8613,18.8056,18.8335,91500.0
2012-07-26 10:15:00,27.04,27.05,26.99,26.99,23000.0,18.8335,18.8404,18.7987,18.7987,23000.0
2012-07-26 10:20:00,26.99,27.07,26.98,27.04,35700.0,18.7987,18.8544,18.7917,18.8335,35700.0
2012-07-26 10:25:00,27.04,27.08,27.02,27.04,42400.0,18.8335,18.8613,18.8196,18.8335,42400.0
2012-07-26 10:30:00,27.03,27.07,27.01,27.01,50100.0,18.8265,18.8544,18.8126,18.8126,50100.0
2012-07-26 10:35:00,27.01,27.01,26.94,26.94,37900.0,18.8126,18.8126,18.7638,18.7638,37900.0
2012-07-26 10:40:00,26.95,26.96,26.89,26.95,36700.0,18.7708,18.7778,18.729,18.7708,36700.0
2012-07-26 10:45:00,26.95,26.96,26.87,26.89,50400.0,18.7708,18.7778,18.7151,18.729,50400.0
2012-07-26 10:50:00,26.89,26.9,26.83,26.84,52400.0,18.729,18.736,18.6872,18.6942,52400.0
2012-07-26 10:55:00,26.84,26.85,26.8,26.82,102800.0,18.6942,18.7011,18.6663,18.6803,102800.0
2012-07-26 11:00:00,26.83,26.9,26.8,26.9,82400.0,18.6872,18.736,18.6663,18.736,82400.0
2012-07-26 11:05:00,26.91,26.92,26.82,26.92,85900.0,18.7429,18.7499,18.6803,18.7499,85900.0
2012-07-26 11:10:00,26.92,26.99,26.92,26.98,25900.0,18.7499,18.7987,18.7499,18.7917,25900.0
2012-07-26 11:15:00,26.97,26.98,26.94,26.97,27000.0,18.7847,18.7917,18.7638,18.7847,27000.0
2012-07-26 11:20:00,26.96,26.97,26.92,26.97,20300.0,18.7778,18.7847,18.7499,18.7847,20300.0
2012-07-26 11:25:00,26.97,26.98,26.95,26.98,13200.0,18.7847,18.7917,18.7708,18.7917,13200.0
2012-07-26 11:30:00,26.98,26.99,26.93,26.96,130200.0,18.7917,18.7987,18.7569,18.7778,130200.0
2012-07-26 11:35:00,26.98,26.99,26.94,26.95,27700.0,18.7917,18.7987,18.7638,18.7708,27700.0
2012-07-26 11:40:00,26.95,26.95,26.94,26.95,29700.0,18.7708,18.7708,18.7638,18.7708,29700.0
2012-07-26 11:45:00,26.95,26.97,26.91,26.97,48600.0,18.7708,18.7847,18.7429,18.7847,48600.0
2012-07-26 11:50:00,26.98,26.99,26.96,26.98,27800.0,18.7917,18.7987,18.7778,18.7917,27800.0
2012-07-26 11:55:00,26.98,26.99,26.94,26.98,27400.0,18.7917,18.7987,18.7638,18.7917,27400.0
2012-07-26 12:00:00,26.97,26.99,26.93,26.93,23200.0,18.7847,18.7987,18.7569,18.7569,23200.0
2012-07-26 12:05:00,26.94,26.94,26.91,26.93,26100.0,18.7638,18.7638,18.7429,18.7569,26100.0
2012-07-26 12:10:00,26.93,26.96,26.91,26.95,104800.0,18.7569,18.7778,18.7429,18.7708,104800.0
2012-07-26 12:15:00,26.96,27.0,26.93,27.0,63000.0,18.7778,18.8056,18.7569,18.8056,63000.0
2012-07-26 12:20:00,27.0,27.04,27.0,27.04,16400.0,18.8056,18.8335,18.8056,18.8335,16400.0
2012-07-26 12:25:00,27.04,27.06,27.03,27.06,26300.0,18.8335,18.8474,18.8265,18.8474,26300.0
2012-07-26 12:30:00,27.06,27.06,27.05,27.05,10300.0,18.8474,18.8474,18.8404,18.8404,10300.0
2012-07-26 12:35:00,27.06,27.08,27.05,27.07,31400.0,18.8474,18.8613,18.8404,18.8544,31400.0
2012-07-26 12:40:00,27.06,27.07,27.06,27.06,7300.0,18.8474,18.8544,18.8474,18.8474,7300.0
2012-07-26 12:45:00,27.07,27.07,27.06,27.07,12000.0,18.8544,18.8544,18.8474,18.8544,12000.0
2012-07-26 12:50:00,27.07,27.07,27.03,27.06,45800.0,18.8544,18.8544,18.8265,18.8474,45800.0
2012-07-26 12:55:00,27.05,27.08,27.05,27.07,42200.0,18.8404,18.8613,18.8404,18.8544,42200.0
2012-07-26 13:00:00,27.06,27.1,27.06,27.1,25900.0,18.8474,18.8753,18.8474,18.8753,25900.0
2012-07-26 13:05:00,27.1,27.13,27.09,27.09,37500.0,18.8753,18.8962,18.8683,18.8683,37500.0
2012-07-26 13:10:00,27.09,27.11,27.09,27.11,7400.0,18.8683,18.8822,18.8683,18.8822,7400.0
2012-07-26 13:15:00,27.11,27.12,27.08,27.08,36500.0,18.8822,18.8892,18.8613,18.8613,36500.0
2012-07-26 13:20:00,27.08,27.11,27.07,27.1,18500.0,18.8613,18.8822,18.8544,18.8753,18500.0
2012-07-26 13:25:00,27.11,27.11,27.07,27.07,74600.0,18.8822,18.8822,18.8544,18.8544,74600.0
2012-07-26 13:30:00,27.07,27.08,27.02,27.02,53800.0,18.8544,18.8613,18.8196,18.8196,53800.0
2012-07-26 13:35:00,27.02,27.03,27.0,27.0,49100.0,18.8196,18.8265,18.8056,18.8056,49100.0
2012-07-26 13:40:00,27.01,27.01,26.98,27.0,27100.0,18.8126,18.8126,18.7917,18.8056,27100.0
2012-07-26 13:45:00,27.0,27.01,26.99,27.01,16500.0,18.8056,18.8126,18.7987,18.8126,16500.0
2012-07-26 13:50:00,27.01,27.01,26.98,27.0,17100.0,18.8126,18.8126,18.7917,18.8056,17100.0
2012-07-26 13:55:00,27.01,27.01,26.99,27.01,12600.0,18.8126,18.8126,18.7987,18.8126,12600.0
2012-07-26 14:00:00,27.01,27.04,27.0,27.04,27400.0,18.8126,18.8335,18.8056,18.8335,27400.0
2012-07-26 14:05:00,27.05,27.07,27.03,27.03,23100.0,18.8404,18.8544,18.8265,18.8265,23100.0
2012-07-26 14:10:00,27.04,27.06,27.04,27.06,19500.0,18.8335,18.8474,18.8335,18.8474,19500.0
2012-07-26 14:15:00,27.05,27.09,27.05,27.09,141000.0,18.8404,18.8683,18.8404,18.8683,141000.0
2012-07-26 14:20:00,27.09,27.09,27.06,27.09,20700.0,18.8683,18.8683,18.8474,18.8683,20700.0
2012-07-26 14:25:00,27.09,27.12,27.09,27.1,24900.0,18.8683,18.8892,18.8683,18.8753,24900.0
2012-07-26 14:30:00,27.1,27.11,27.05,27.09,66900.0,18.8753,18.8822,18.8404,18.8683,66900.0
2012-07-26 14:35:00,27.09,27.12,27.09,27.12,34700.0,18.8683,18.8892,18.8683,18.8892,34700.0
2012-07-26 14:40:00,27.12,27.15,27.11,27.14,44700.0,18.8892,18.9101,18.8822,18.9031,44700.0
2012-07-26 14:45:00,27.15,27.17,27.15,27.17,33200.0,18.9101,18.924,18.9101,18.924,33200.0
2012-07-26 14:50:00,27.17,27.22,27.16,27.22,82100.0,18.924,18.9589,18.9171,18.9589,82100.0
2012-07-26 14:55:00,27.22,27.22,27.18,27.2,44000.0,18.9589,18.9589,18.931,18.9449,44000.0
2012-07-26 15:00:00,27.2,27.21,27.19,27.19,55200.0,18.9449,18.9519,18.938,18.938,55200.0
2012-07-26 15:05:00,27.2,27.21,27.18,27.2,108400.0,18.9449,18.9519,18.931,18.9449,108400.0
2012-07-26 15:10:00,27.2,27.22,27.19,27.2,42800.0,18.9449,18.9589,18.938,18.9449,42800.0
2012-07-26 15:15:00,27.2,27.22,27.19,27.2,36100.0,18.9449,18.9589,18.938,18.9449,36100.0
2012-07-26 15:20:00,27.19,27.2,27.15,27.16,40900.0,18.938,18.9449,18.9101,18.9171,40900.0
2012-07-26 15:25:00,27.16,27.23,27.14,27.21,74200.0,18.9171,18.9658,18.9031,18.9519,74200.0
2012-07-26 15:30:00,27.21,27.23,27.19,27.22,83600.0,18.9519,18.9658,18.938,18.9589,83600.0
2012-07-26 15:35:00,27.21,27.23,27.19,27.23,76000.0,18.9519,18.9658,18.938,18.9658,76000.0
2012-07-26 15:40:00,27.22,27.26,27.21,27.23,150700.0,18.9589,18.9867,18.9519,18.9658,150700.0
2012-07-26 15:45:00,27.23,27.26,27.21,27.23,132800.0,18.9658,18.9867,18.9519,18.9658,132800.0
2012-07-26 15:50:00,27.23,27.23,27.18,27.2,129600.0,18.9658,18.9658,18.931,18.9449,129600.0
2012-07-26 15:55:00,27.2,27.22,27.17,27.18,175900.0,18.9449,18.9589,18.924,18.931,175900.0
2012-07-27 09:30:00,27.33,27.34,27.17,27.27,126100.0,19.0355,19.0424,18.924,18.9937,126100.0
2012-07-27 09:35:00,27.28,27.39,27.23,27.23,57000.0,19.0006,19.0773,18.9658,18.9658,57000.0
2012-07-27 09:40:00,27.23,27.24,27.11,27.11,58000.0,18.9658,18.9728,18.8822,18.8822,58000.0
2012-07-27 09:45:00,27.11,27.15,27.06,27.14,34300.0,18.8822,18.9101,18.8474,18.9031,34300.0
2012-07-27 09:50:00,27.14,27.23,27.14,27.18,23800.0,18.9031,18.9658,18.9031,18.931,23800.0
2012-07-27 09:55:00,27.17,27.25,27.15,27.24,20400.0,18.924,18.9797,18.9101,18.9728,20400.0
2012-07-27 10:00:00,27.25,27.32,27.24,27.32,17900.0,18.9797,19.0285,18.9728,19.0285,17900.0
2012-07-27 10:05:00,27.31,27.32,27.24,27.24,24900.0,19.0215,19.0285,18.9728,18.9728,24900.0
2012-07-27 10:10:00,27.23,27.23,27.2,27.22,23500.0,18.9658,18.9658,18.9449,18.9589,23500.0
2012-07-27 10:15:00,27.23,27.23,27.13,27.13,157000.0,18.9658,18.9658,18.8962,18.8962,157000.0
2012-07-27 10:20:00,27.13,27.21,27.13,27.21,64400.0,18.8962,18.9519,18.8962,18.9519,64400.0
2012-07-27 10:25:00,27.22,27.23,27.2,27.21,17600.0,18.9589,18.9658,18.9449,18.9519,17600.0
2012-07-27 10:30:00,27.21,27.22,27.15,27.16,20600.0,18.9519,18.9589,18.9101,18.9171,20600.0
2012-07-27 10:35:00,27.16,27.16,27.15,27.16,11600.0,18.9171,18.9171,18.9101,18.9171,11600.0
2012-07-27 10:40:00,27.16,27.2,27.16,27.18,24900.0,18.9171,18.9449,18.9171,18.931,24900.0
2012-07-27 10:45:00,27.19,27.23,27.19,27.2,23100.0,18.938,18.9658,18.938,18.9449,23100.0
2012-07-27 10:50:00,27.2,27.21,27.19,27.2,20600.0,18.9449,18.9519,18.938,18.9449,20600.0
2012-07-27 10:55:00,27.21,27.31,27.21,27.3,53600.0,18.9519,19.0215,18.9519,19.0146,53600.0
2012-07-27 11:00:00,27.3,27.32,27.3,27.31,12300.0,19.0146,19.0285,19.0146,19.0215,12300.0
2012-07-27 11:05:00,27.31,27.32,27.29,27.29,23200.0,19.0215,19.0285,19.0076,19.0076,23200.0
2012-07-27 11:10:00,27.29,27.29,27.26,27.27,14300.0,19.0076,19.0076,18.9867,18.9937,14300.0
2012-07-27 11:15:00,27.27,27.29,27.26,27.29,33100.0,18.9937,19.0076,18.9867,19.0076,33100.0
2012-07-27 11:20:00,27.3,27.31,27.29,27.31,15300.0,19.0146,19.0215,19.0076,19.0215,15300.0
2012-07-27 11:25:00,27.31,27.34,27.3,27.34,49500.0,19.0215,19.0424,19.0146,19.0424,49500.0
2012-07-27 11:30:00,27.33,27.38,27.33,27.34,33600.0,19.0355,19.0703,19.0355,19.0424,33600.0
2012-07-27 11:35:00,27.35,27.35,27.33,27.34,16300.0,19.0494,19.0494,19.0355,19.0424,16300.0
2012-07-27 11:40:00,27.34,27.35,27.33,27.34,48000.0,19.0424,19.0494,19.0355,19.0424,48000.0
2012-07-27 11:45:00,27.34,27.37,27.33,27.35,29600.0,19.0424,19.0633,19.0355,19.0494,29600.0
2012-07-27 11:50:00,27.36,27.36,27.33,27.36,24600.0,19.0564,19.0564,19.0355,19.0564,24600.0
2012-07-27 11:55:00,27.36,27.37,27.35,27.37,6900.0,19.0564,19.0633,19.0494,19.0633,6900.0
2012-07-27 12:00:00,27.37,27.39,27.35,27.39,19500.0,19.0633,19.0773,19.0494,19.0773,19500.0
2012-07-27 12:05:00,27.39,27.39,27.35,27.35,26200.0,19.0773,19.0773,19.0494,19.0494,26200.0
2012-07-27 12:10:00,27.36,27.43,27.35,27.43,41500.0,19.0564,19.1051,19.0494,19.1051,41500.0
2012-07-27 12:15:00,27.43,27.43,27.39,27.39,44000.0,19.1051,19.1051,19.0773,19.0773,44000.0
2012-07-27 12:20:00,27.39,27.42,27.39,27.41,29400.0,19.0773,19.0982,19.0773,19.0912,29400.0
2012-07-27 12:25:00,27.41,27.42,27.4,27.41,38800.0,19.0912,19.0982,19.0842,19.0912,38800.0
2012-07-27 12:30:00,27.41,27.45,27.41,27.45,44500.0,19.0912,19.119,19.0912,19.119,44500.0
2012-07-27 12:35:00,27.45,27.45,27.41,27.42,33400.0,19.119,19.119,19.0912,19.0982,33400.0
2012-07-27 12:40:00,27.42,27.42,27.39,27.39,19700.0,19.0982,19.0982,19.0773,19.0773,19700.0
2012-07-27 12:45:00,27.4,27.4,27.36,27.38,46400.0,19.0842,19.0842,19.0564,19.0703,46400.0
2012-07-27 12:50:00,27.38,27.44,27.36,27.43,51600.0,19.0703,19.1121,19.0564,19.1051,51600.0
2012-07-27 12:55:00,27.44,27.44,27.43,27.44,11200.0,19.1121,19.1121,19.1051,19.1121,11200.0
2012-07-27 13:00:00,27.43,27.43,27.37,27.38,45300.0,19.1051,19.1051,19.0633,19.0703,45300.0
2012-07-27 13:05:00,27.39,27.41,27.38,27.4,14600.0,19.0773,19.0912,19.0703,19.0842,14600.0
2012-07-27 13:10:00,27.4,27.42,27.4,27.42,10600.0,19.0842,19.0982,19.0842,19.0982,10600.0
2012-07-27 13:15:00,27.42,27.45,27.42,27.45,20700.0,19.0982,19.119,19.0982,19.119,20700.0
2012-07-27 13:20:00,27.45,27.49,27.45,27.48,32400.0,19.119,19.1469,19.119,19.1399,32400.0
2012-07-27 13:25:00,27.48,27.63,27.48,27.6,127900.0,19.1399,19.2444,19.1399,19.2235,127900.0
2012-07-27 13:30:00,27.6,27.65,27.59,27.62,89700.0,19.2235,19.2583,19.2166,19.2375,89700.0
2012-07-27 13:35:00,27.62,27.7,27.62,27.68,91700.0,19.2375,19.2932,19.2375,19.2792,91700.0
2012-07-27 13:40:00,27.68,27.68,27.61,27.62,57900.0,19.2792,19.2792,19.2305,19.2375,57900.0
2012-07-27 13:45:00,27.61,27.65,27.57,27.65,58300.0,19.2305,19.2583,19.2026,19.2583,58300.0
2012-07-27 13:50:00,27.64,27.64,27.59,27.62,39200.0,19.2514,19.2514,19.2166,19.2375,39200.0
2012-07-27 13:55:00,27.61,27.62,27.59,27.61,26300.0,19.2305,19.2375,19.2166,19.2305,26300.0
2012-07-27 14:00:00,27.61,27.61,27.58,27.61,39900.0,19.2305,19.2305,19.2096,19.2305,39900.0
2012-07-27 14:05:00,27.61,27.65,27.61,27.62,36800.0,19.2305,19.2583,19.2305,19.2375,36800.0
2012-07-27 14:10:00,27.62,27.62,27.57,27.57,17600.0,19.2375,19.2375,19.2026,19.2026,17600.0
2012-07-27 14:15:00,27.57,27.62,27.56,27.59,34100.0,19.2026,19.2375,19.1957,19.2166,34100.0
2012-07-27 14:20:00,27.58,27.6,27.56,27.57,40600.0,19.2096,19.2235,19.1957,19.2026,40600.0
2012-07-27 14:25:00,27.58,27.58,27.53,27.53,15500.0,19.2096,19.2096,19.1748,19.1748,15500.0
2012-07-27 14:30:00,27.53,27.58,27.53,27.58,24500.0,19.1748,19.2096,19.1748,19.2096,24500.0
2012-07-27 14:35:00,27.57,27.58,27.53,27.54,30400.0,19.2026,19.2096,19.1748,19.1817,30400.0
2012-07-27 14:40:00,27.54,27.58,27.53,27.55,29400.0,19.1817,19.2096,19.1748,19.1887,29400.0
2012-07-27 14:45:00,27.55,27.55,27.53,27.54,23500.0,19.1887,19.1887,19.1748,19.1817,23500.0
2012-07-27 14:50:00,27.54,27.59,27.54,27.59,18600.0,19.1817,19.2166,19.1817,19.2166,18600.0
2012-07-27 14:55:00,27.58,27.59,27.54,27.54,29900.0,19.2096,19.2166,19.1817,19.1817,29900.0
2012-07-27 15:00:00,27.54,27.55,27.54,27.54,14800.0,19.1817,19.1887,19.1817,19.1817,14800.0
2012-07-27 15:05:00,27.54,27.61,27.54,27.6,61800.0,19.1817,19.2305,19.1817,19.2235,61800.0
2012-07-27 15:10:00,27.59,27.6,27.57,27.57,44700.0,19.2166,19.2235,19.2026,19.2026,44700.0
2012-07-27 15:15:00,27.57,27.62,27.57,27.6,49100.0,19.2026,19.2375,19.2026,19.2235,49100.0
2012-07-27 15:20:00,27.61,27.61,27.57,27.59,63200.0,19.2305,19.2305,19.2026,19.2166,63200.0
2012-07-27 15:25:00,27.58,27.59,27.55,27.58,54800.0,19.2096,19.2166,19.1887,19.2096,54800.0
2012-07-27 15:30:00,27.58,27.61,27.56,27.59,68100.0,19.2096,19.2305,19.1957,19.2166,68100.0
2012-07-27 15:35:00,27.59,27.62,27.56,27.58,64700.0,19.2166,19.2375,19.1957,19.2096,64700.0
2012-07-27 15:40:00,27.58,27.59,27.54,27.56,102400.0,19.2096,19.2166,19.1817,19.1957,102400.0
2012-07-27 15:45:00,27.55,27.6,27.55,27.56,111600.0,19.1887,19.2235,19.1887,19.1957,111600.0
2012-07-27 15:50:00,27.57,27.57,27.47,27.49,142100.0,19.2026,19.2026,19.133,19.1469,142100.0
2012-07-27 15:55:00,27.5,27.54,27.49,27.54,288400.0,19.1539,19.1817,19.1469,19.1817,288400.0
2012-07-30 09:30:00,27.6,27.61,27.5,27.54,91500.0,19.2235,19.2305,19.1539,19.1817,91500.0
2012-07-30 09:35:00,27.54,27.57,27.5,27.53,23400.0,19.1817,19.2026,19.1539,19.1748,23400.0
2012-07-30 09:40:00,27.55,27.55,27.41,27.44,38100.0,19.1887,19.1887,19.0912,19.1121,38100.0
2012-07-30 09:45:00,27.44,27.48,27.39,27.43,55300.0,19.1121,19.1399,19.0773,19.1051,55300.0
2012-07-30 09:50:00,27.43,27.48,27.4,27.43,40800.0,19.1051,19.1399,19.0842,19.1051,40800.0
2012-07-30 09:55:00,27.43,27.52,27.36,27.38,67500.0,19.1051,19.1678,19.0564,19.0703,67500.0
2012-07-30 10:00:00,27.38,27.51,27.38,27.42,37400.0,19.0703,19.1608,19.0703,19.0982,37400.0
2012-07-30 10:05:00,27.42,27.47,27.38,27.44,31800.0,19.0982,19.133,19.0703,19.1121,31800.0
2012-07-30 10:10:00,27.45,27.45,27.41,27.42,36300.0,19.119,19.119,19.0912,19.0982,36300.0
2012-07-30 10:15:00,27.42,27.42,27.35,27.38,42400.0,19.0982,19.0982,19.0494,19.0703,42400.0
2012-07-30 10:20:00,27.38,27.39,27.35,27.36,27200.0,19.0703,19.0773,19.0494,19.0564,27200.0
2012-07-30 10:25:00,27.36,27.38,27.28,27.33,84100.0,19.0564,19.0703,19.0006,19.0355,84100.0
2012-07-30 10:30:00,27.34,27.39,27.32,27.38,31100.0,19.0424,19.0773,19.0285,19.0703,31100.0
2012-07-30 10:35:00,27.38,27.43,27.37,27.39,66800.0,19.0703,19.1051,19.0633,19.0773,66800.0
2012-07-30 10:40:00,27.4,27.45,27.39,27.45,54500.0,19.0842,19.119,19.0773,19.119,54500.0
2012-07-30 10:45:00,27.44,27.45,27.39,27.41,73800.0,19.1121,19.119,19.0773,19.0912,73800.0
2012-07-30 10:50:00,27.41,27.44,27.41,27.43,34100.0,19.0912,19.1121,19.0912,19.1051,34100.0
2012-07-30 10:55:00,27.42,27.43,27.33,27.33,51000.0,19.0982,19.1051,19.0355,19.0355,51000.0
2012-07-30 11:00:00,27.33,27.34,27.26,27.26,79400.0,19.0355,19.0424,18.9867,18.9867,79400.0
2012-07-30 11:05:00,27.26,27.27,27.23,27.25,76500.0,18.9867,18.9937,18.9658,18.9797,76500.0
2012-07-30 11:10:00,27.24,27.31,27.24,27.25,54600.0,18.9728,19.0215,18.9728,18.9797,54600.0
2012-07-30 11:15:00,27.25,27.25,27.18,27.19,78600.0,18.9797,18.9797,18.931,18.938,78600.0
2012-07-30 11:20:00,27.2,27.2,27.13,27.15,101900.0,18.9449,18.9449,18.8962,18.9101,101900.0
2012-07-30 11:25:00,27.15,27.19,27.13,27.18,32200.0,18.9101,18.938,18.8962,18.931,32200.0
2012-07-30 11:30:00,27.17,27.26,27.17,27.23,33400.0,18.924,18.9867,18.924,18.9658,33400.0
2012-07-30 11:35:00,27.22,27.23,27.18,27.21,89400.0,18.9589,18.9658,18.931,18.9519,89400.0
2012-07-30 11:40:00,27.22,27.28,27.21,27.28,59400.0,18.9589,19.0006,18.9519,19.0006,59400.0
2012-07-30 11:45:00,27.28,27.34,27.27,27.34,17800.0,19.0006,19.0424,18.9937,19.0424,17800.0
2012-07-30 11:50:00,27.34,27.34,27.29,27.29,16600.0,19.0424,19.0424,19.0076,19.0076,16600.0
2012-07-30 11:55:00,27.29,27.29,27.26,27.28,46900.0,19.0076,19.0076,18.9867,19.0006,46900.0
2012-07-30 12:00:00,27.27,27.28,27.26,27.26,8900.0,18.9937,19.0006,18.9867,18.9867,8900.0
2012-07-30 12:05:00,27.26,27.27,27.22,27.22,27700.0,18.9867,18.9937,18.9589,18.9589,27700.0
2012-07-30 12:10:00,27.23,27.23,27.22,27.22,4900.0,18.9658,18.9658,18.9589,18.9589,4900.0
2012-07-30 12:15:00,27.22,27.22,27.17,27.18,23500.0,18.9589,18.9589,18.924,18.931,23500.0
2012-07-30 12:20:00,27.18,27.19,27.18,27.19,15300.0,18.931,18.938,18.931,18.938,15300.0
2012-07-30 12:25:00,27.19,27.23,27.19,27.23,31300.0,18.938,18.9658,18.938,18.9658,31300.0
2012-07-30 12:30:00,27.23,27.3,27.23,27.3,43300.0,18.9658,19.0146,18.9658,19.0146,43300.0
2012-07-30 12:35:00,27.29,27.31,27.29,27.31,12800.0,19.0076,19.0215,19.0076,19.0215,12800.0
2012-07-30 12:40:00,27.31,27.39,27.31,27.37,40200.0,19.0215,19.0773,19.0215,19.0633,40200.0
2012-07-30 12:45:00,27.37,27.38,27.35,27.37,31800.0,19.0633,19.0703,19.0494,19.0633,31800.0
2012-07-30 12:50:00,27.36,27.41,27.35,27.39,27600.0,19.0564,19.0912,19.0494,19.0773,27600.0
2012-07-30 12:55:00,27.38,27.38,27.34,27.37,13700.0,19.0703,19.0703,19.0424,19.0633,13700.0
2012-07-30 13:00:00,27.37,27.4,27.35,27.4,18900.0,19.0633,19.0842,19.0494,19.0842,18900.0
2012-07-30 13:05:00,27.4,27.43,27.39,27.42,13300.0,19.0842,19.1051,19.0773,19.0982,13300.0
2012-07-30 13:10:00,27.43,27.43,27.42,27.42,7500.0,19.1051,19.1051,19.0982,19.0982,7500.0
2012-07-30 13:15:00,27.43,27.45,27.41,27.45,18700.0,19.1051,19.119,19.0912,19.119,18700.0
2012-07-30 13:20:00,27.44,27.48,27.43,27.46,20600.0,19.1121,19.1399,19.1051,19.126,20600.0
2012-07-30 13:25:00,27.46,27.46,27.42,27.43,15900.0,19.126,19.126,19.0982,19.1051,15900.0
2012-07-30 13:30:00,27.43,27.49,27.42,27.49,29700.0,19.1051,19.1469,19.0982,19.1469,29700.0
2012-07-30 13:35:00,27.49,27.51,27.48,27.49,39800.0,19.1469,19.1608,19.1399,19.1469,39800.0
2012-07-30 13:40:00,27.48,27.5,27.46,27.49,37100.0,19.1399,19.1539,19.126,19.1469,37100.0
2012-07-30 13:45:00,27.48,27.52,27.48,27.52,16100.0,19.1399,19.1678,19.1399,19.1678,16100.0
2012-07-30 13:50:00,27.52,27.52,27.46,27.52,40500.0,19.1678,19.1678,19.126,19.1678,40500.0
2012-07-30 13:55:00,27.52,27.52,27.48,27.49,28200.0,19.1678,19.1678,19.1399,19.1469,28200.0
2012-07-30 14:00:00,27.49,27.49,27.43,27.43,97400.0,19.1469,19.1469,19.1051,19.1051,97400.0
2012-07-30 14:05:00,27.43,27.44,27.43,27.44,11700.0,19.1051,19.1121,19.1051,19.1121,11700.0
2012-07-30 14:10:00,27.43,27.46,27.42,27.42,33500.0,19.1051,19.126,19.0982,19.0982,33500.0
2012-07-30 14:15:00,27.42,27.47,27.41,27.46,29700.0,19.0982,19.133,19.0912,19.126,29700.0
2012-07-30 14:20:00,27.47,27.47,27.4,27.45,65000.0,19.133,19.133,19.0842,19.119,65000.0
2012-07-30 14:25:00,27.45,27.47,27.43,27.45,50900.0,19.119,19.133,19.1051,19.119,50900.0
2012-07-30 14:30:00,27.45,27.46,27.45,27.46,24300.0,19.119,19.126,19.119,19.126,24300.0
2012-07-30 14:35:00,27.45,27.46,27.42,27.44,54000.0,19.119,19.126,19.0982,19.1121,54000.0
2012-07-30 14:40:00,27.45,27.48,27.43,27.47,42800.0,19.119,19.1399,19.1051,19.133,42800.0
2012-07-30 14:45:00,27.47,27.47,27.44,27.45,88500.0,19.133,19.133,19.1121,19.119,88500.0
2012-07-30 14:50:00,27.46,27.48,27.45,27.48,50500.0,19.126,19.1399,19.119,19.1399,50500.0
2012-07-30 14:55:00,27.48,27.48,27.47,27.48,22100.0,19.1399,19.1399,19.133,19.1399,22100.0
2012-07-30 15:00:00,27.48,27.54,27.47,27.54,79800.0,19.1399,19.1817,19.133,19.1817,79800.0
2012-07-30 15:05:00,27.54,27.54,27.48,27.49,37200.0,19.1817,19.1817,19.1399,19.1469,37200.0
2012-07-30 15:10:00,27.48,27.49,27.45,27.47,38100.0,19.1399,19.1469,19.119,19.133,38100.0
2012-07-30 15:15:00,27.47,27.54,27.46,27.52,72300.0,19.133,19.1817,19.126,19.1678,72300.0
2012-07-30 15:20:00,27.53,27.55,27.49,27.51,159500.0,19.1748,19.1887,19.1469,19.1608,159500.0
2012-07-30 15:25:00,27.5,27.51,27.47,27.51,52900.0,19.1539,19.1608,19.133,19.1608,52900.0
2012-07-30 15:30:00,27.52,27.54,27.5,27.54,95400.0,19.1678,19.1817,19.1539,19.1817,95400.0
2012-07-30 15:35:00,27.54,27.54,27.47,27.5,97000.0,19.1817,19.1817,19.133,19.1539,97000.0
2012-07-30 15:40:00,27.5,27.58,27.49,27.56,149800.0,19.1539,19.2096,19.1469,19.1957,149800.0
2012-07-30 15:45:00,27.54,27.56,27.51,27.55,157100.0,19.1817,19.1957,19.1608,19.1887,157100.0
2012-07-30 15:50:00,27.55,27.55,27.51,27.52,103400.0,19.1887,19.1887,19.1608,19.1678,103400.0
2012-07-30 15:55:00,27.51,27.52,27.49,27.5,343400.0,19.1608,19.1678,19.1469,19.1539,343400.0
2012-07-31 09:30:00,26.07,26.4,26.0,26.38,419400.0,18.1579,18.3877,18.1091,18.3738,419400.0
2012-07-31 09:35:00,26.38,26.39,26.08,26.19,392400.0,18.3738,18.3808,18.1648,18.2415,392400.0
2012-07-31 09:40:00,26.18,26.25,26.1,26.14,246500.0,18.2345,18.2832,18.1788,18.2066,246500.0
2012-07-31 09:45:00,26.14,26.21,26.1,26.1,313400.0,18.2066,18.2554,18.1788,18.1788,313400.0
2012-07-31 09:50:00,26.11,26.35,26.09,26.3,264900.0,18.1857,18.3529,18.1718,18.3181,264900.0
2012-07-31 09:55:00,26.3,26.38,26.23,26.25,120100.0,18.3181,18.3738,18.2693,18.2832,120100.0
2012-07-31 10:00:00,26.26,26.37,26.23,26.37,362200.0,18.2902,18.3668,18.2693,18.3668,362200.0
2012-07-31 10:05:00,26.36,26.4,26.26,26.39,190200.0,18.3599,18.3877,18.2902,18.3808,190200.0
2012-07-31 10:10:00,26.39,26.4,26.34,26.39,192400.0,18.3808,18.3877,18.3459,18.3808,192400.0
2012-07-31 10:15:00,26.39,26.49,26.37,26.48,297200.0,18.3808,18.4504,18.3668,18.4434,297200.0
2012-07-31 10:20:00,26.48,26.72,26.43,26.5,292100.0,18.4434,18.6106,18.4086,18.4574,292100.0
2012-07-31 10:25:00,26.51,26.57,26.49,26.5,126200.0,18.4643,18.5061,18.4504,18.4574,126200.0
2012-07-31 10:30:00,26.51,26.58,26.5,26.54,95400.0,18.4643,18.5131,18.4574,18.4852,95400.0
2012-07-31 10:35:00,26.53,26.54,26.47,26.51,83600.0,18.4783,18.4852,18.4365,18.4643,83600.0
2012-07-31 10:40:00,26.51,26.64,26.5,26.57,164800.0,18.4643,18.5549,18.4574,18.5061,164800.0
2012-07-31 10:45:00,26.57,26.58,26.36,26.37,357000.0,18.5061,18.5131,18.3599,18.3668,357000.0
2012-07-31 10:50:00,26.36,26.39,26.24,26.36,234300.0,18.3599,18.3808,18.2763,18.3599,234300.0
2012-07-31 10:55:00,26.36,26.45,26.36,26.38,132700.0,18.3599,18.4225,18.3599,18.3738,132700.0
2012-07-31 11:00:00,26.38,26.45,26.38,26.4,65900.0,18.3738,18.4225,18.3738,18.3877,65900.0
2012-07-31 11:05:00,26.41,26.43,26.38,26.4,91200.0,18.3947,18.4086,18.3738,18.3877,91200.0
2012-07-31 11:10:00,26.41,26.43,26.38,26.4,119500.0,18.3947,18.4086,18.3738,18.3877,119500.0
2012-07-31 11:15:00,26.4,26.42,26.39,26.41,81800.0,18.3877,18.4016,18.3808,18.3947,81800.0
2012-07-31 11:20:00,26.4,26.41,26.4,26.4,39400.0,18.3877,18.3947,18.3877,18.3877,39400.0
2012-07-31 11:25:00,26.4,26.42,26.4,26.4,105300.0,18.3877,18.4016,18.3877,18.3877,105300.0
2012-07-31 11:30:00,26.41,26.41,26.19,26.26,404400.0,18.3947,18.3947,18.2415,18.2902,404400.0
2012-07-31 11:35:00,26.26,26.33,26.26,26.29,143000.0,18.2902,18.339,18.2902,18.3111,143000.0
2012-07-31 11:40:00,26.29,26.37,26.25,26.3,159900.0,18.3111,18.3668,18.2832,18.3181,159900.0
2012-07-31 11:45:00,26.3,26.31,26.28,26.28,76100.0,18.3181,18.325,18.3041,18.3041,76100.0
2012-07-31 11:50:00,26.28,26.36,26.28,26.32,72900.0,18.3041,18.3599,18.3041,18.332,72900.0
2012-07-31 11:55:00,26.32,26.35,26.32,26.34,26600.0,18.332,18.3529,18.332,18.3459,26600.0
2012-07-31 12:00:00,26.33,26.36,26.32,26.34,90700.0,18.339,18.3599,18.332,18.3459,90700.0
2012-07-31 12:05:00,26.34,26.34,26.27,26.27,24400.0,18.3459,18.3459,18.2972,18.2972,24400.0
2012-07-31 12:10:00,26.27,26.3,26.2,26.3,64500.0,18.2972,18.3181,18.2484,18.3181,64500.0
2012-07-31 12:15:00,26.29,26.3,26.29,26.29,53600.0,18.3111,18.3181,18.3111,18.3111,53600.0
2012-07-31 12:20:00,26.3,26.36,26.29,26.31,73700.0,18.3181,18.3599,18.3111,18.325,73700.0
2012-07-31 12:25:00,26.31,26.31,26.24,26.26,125900.0,18.325,18.325,18.2763,18.2902,125900.0
2012-07-31 12:30:00,26.26,26.31,26.26,26.31,79900.0,18.2902,18.325,18.2902,18.325,79900.0
2012-07-31 12:35:00,26.3,26.34,26.3,26.32,38800.0,18.3181,18.3459,18.3181,18.332,38800.0
2012-07-31 12:40:00,26.32,26.33,26.29,26.29,87600.0,18.332,18.339,18.3111,18.3111,87600.0
2012-07-31 12:45:00,26.3,26.32,26.3,26.3,43300.0,18.3181,18.332,18.3181,18.3181,43300.0
2012-07-31 12:50:00,26.31,26.31,26.29,26.29,44100.0,18.325,18.325,18.3111,18.3111,44100.0
2012-07-31 12:55:00,26.3,26.31,26.29,26.31,36100.0,18.3181,18.325,18.3111,18.325,36100.0
2012-07-31 13:00:00,26.31,26.32,26.25,26.26,60600.0,18.325,18.332,18.2832,18.2902,60600.0
2012-07-31 13:05:00,26.25,26.28,26.25,26.26,41800.0,18.2832,18.3041,18.2832,18.2902,41800.0
2012-07-31 13:10:00,26.27,26.27,26.21,26.25,107700.0,18.2972,18.2972,18.2554,18.2832,107700.0
2012-07-31 13:15:00,26.25,26.25,26.24,26.25,25300.0,18.2832,18.2832,18.2763,18.2832,25300.0
2012-07-31 13:20:00,26.24,26.35,26.24,26.32,96900.0,18.2763,18.3529,18.2763,18.332,96900.0
2012-07-31 13:25:00,26.31,26.33,26.31,26.33,48200.0,18.325,18.339,18.325,18.339,48200.0
2012-07-31 13:30:00,26.32,26.35,26.32,26.35,29700.0,18.332,18.3529,18.332,18.3529,29700.0
2012-07-31 13:35:00,26.34,26.36,26.33,26.34,55700.0,18.3459,18.3599,18.339,18.3459,55700.0
2012-07-31 13:40:00,26.34,26.35,26.32,26.33,30700.0,18.3459,18.3529,18.332,18.339,30700.0
2012-07-31 13:45:00,26.32,26.33,26.31,26.31,38000.0,18.332,18.339,18.325,18.325,38000.0
2012-07-31 13:50:00,26.3,26.31,26.3,26.3,22000.0,18.3181,18.325,18.3181,18.3181,22000.0
2012-07-31 13:55:00,26.3,26.31,26.28,26.28,29800.0,18.3181,18.325,18.3041,18.3041,29800.0
2012-07-31 14:00:00,26.28,26.3,26.26,26.27,80700.0,18.3041,18.3181,18.2902,18.2972,80700.0
2012-07-31 14:05:00,26.26,26.26,26.24,26.25,71200.0,18.2902,18.2902,18.2763,18.2832,71200.0
2012-07-31 14:10:00,26.25,26.32,26.24,26.32,53500.0,18.2832,18.332,18.2763,18.332,53500.0
2012-07-31 14:15:00,26.32,26.32,26.28,26.29,40900.0,18.332,18.332,18.3041,18.3111,40900.0
2012-07-31 14:20:00,26.28,26.3,26.25,26.3,52000.0,18.3041,18.3181,18.2832,18.3181,52000.0
2012-07-31 14:25:00,26.3,26.3,26.27,26.27,37800.0,18.3181,18.3181,18.2972,18.2972,37800.0
2012-07-31 14:30:00,26.27,26.28,26.26,26.27,53200.0,18.2972,18.3041,18.2902,18.2972,53200.0
2012-07-31 14:35:00,26.27,26.3,26.26,26.3,57600.0,18.2972,18.3181,18.2902,18.3181,57600.0
2012-07-31 14:40:00,26.29,26.3,26.24,26.24,63300.0,18.3111,18.3181,18.2763,18.2763,63300.0
2012-07-31 14:45:00,26.24,26.27,26.22,26.23,63400.0,18.2763,18.2972,18.2623,18.2693,63400.0
2012-07-31 14:50:00,26.23,26.26,26.21,26.26,42900.0,18.2693,18.2902,18.2554,18.2902,42900.0
2012-07-31 14:55:00,26.26,26.27,26.2,26.2,75600.0,18.2902,18.2972,18.2484,18.2484,75600.0
2012-07-31 15:00:00,26.21,26.21,26.17,26.19,65600.0,18.2554,18.2554,18.2275,18.2415,65600.0
2012-07-31 15:05:00,26.19,26.24,26.17,26.23,106000.0,18.2415,18.2763,18.2275,18.2693,106000.0
2012-07-31 15:10:00,26.22,26.23,26.15,26.16,78200.0,18.2623,18.2693,18.2136,18.2206,78200.0
2012-07-31 15:15:00,26.16,26.16,26.12,26.14,103800.0,18.2206,18.2206,18.1927,18.2066,103800.0
2012-07-31 15:20:00,26.13,26.14,26.02,26.04,320400.0,18.1997,18.2066,18.123,18.137,320400.0
2012-07-31 15:25:00,26.04,26.05,26.04,26.05,131200.0,18.137,18.1439,18.137,18.1439,131200.0
2012-07-31 15:30:00,26.05,26.05,26.04,26.05,113400.0,18.1439,18.1439,18.137,18.1439,113400.0
2012-07-31 15:35:00,26.05,26.05,25.96,25.98,342700.0,18.1439,18.1439,18.0813,18.0952,342700.0
2012-07-31 15:40:00,25.97,26.05,25.96,26.05,313700.0,18.0882,18.1439,18.0813,18.1439,313700.0
2012-07-31 15:45:00,26.05,26.14,26.05,26.14,374000.0,18.1439,18.2066,18.1439,18.2066,374000.0
2012-07-31 15:50:00,26.14,26.15,26.08,26.08,405400.0,18.2066,18.2136,18.1648,18.1648,405400.0
2012-07-31 15:55:00,26.09,26.13,26.06,26.08,747500.0,18.1718,18.1997,18.1509,18.1648,747500.0
2012-08-01 09:30:00,26.19,26.19,26.0,26.04,187400.0,18.2415,18.2415,18.1091,18.137,187400.0
2012-08-01 09:35:00,26.03,26.04,25.86,25.93,145700.0,18.13,18.137,18.0116,18.0604,145700.0
2012-08-01 09:40:00,25.93,25.99,25.92,25.99,95400.0,18.0604,18.1022,18.0534,18.1022,95400.0
2012-08-01 09:45:00,25.99,26.04,25.97,26.04,93400.0,18.1022,18.137,18.0882,18.137,93400.0
2012-08-01 09:50:00,26.04,26.05,25.99,26.03,57600.0,18.137,18.1439,18.1022,18.13,57600.0
2012-08-01 09:55:00,26.03,26.04,26.0,26.01,87300.0,18.13,18.137,18.1091,18.1161,87300.0
2012-08-01 10:00:00,26.0,26.05,25.99,26.01,132000.0,18.1091,18.1439,18.1022,18.1161,132000.0
2012-08-01 10:05:00,26.0,26.03,25.98,26.01,175700.0,18.1091,18.13,18.0952,18.1161,175700.0
2012-08-01 10:10:00,26.01,26.01,25.93,25.99,107700.0,18.1161,18.1161,18.0604,18.1022,107700.0
2012-08-01 10:15:00,25.99,26.0,25.91,25.92,205200.0,18.1022,18.1091,18.0464,18.0534,205200.0
2012-08-01 10:20:00,25.92,25.99,25.91,25.99,123700.0,18.0534,18.1022,18.0464,18.1022,123700.0
2012-08-01 10:25:00,25.98,26.0,25.96,26.0,121400.0,18.0952,18.1091,18.0813,18.1091,121400.0
2012-08-01 10:30:00,26.0,26.04,25.99,25.99,243500.0,18.1091,18.137,18.1022,18.1022,243500.0
2012-08-01 10:35:00,25.99,26.02,25.99,26.01,112000.0,18.1022,18.123,18.1022,18.1161,112000.0
2012-08-01 10:40:00,26.0,26.03,26.0,26.0,93000.0,18.1091,18.13,18.1091,18.1091,93000.0
2012-08-01 10:45:00,26.0,26.06,25.99,26.0,49400.0,18.1091,18.1509,18.1022,18.1091,49400.0
2012-08-01 10:50:00,25.99,26.03,25.97,25.98,157900.0,18.1022,18.13,18.0882,18.0952,157900.0
2012-08-01 10:55:00,25.98,25.99,25.93,25.96,56900.0,18.0952,18.1022,18.0604,18.0813,56900.0
2012-08-01 11:00:00,25.96,26.0,25.96,25.99,100600.0,18.0813,18.1091,18.0813,18.1022,100600.0
2012-08-01 11:05:00,25.99,26.02,25.97,26.01,94600.0,18.1022,18.123,18.0882,18.1161,94600.0
2012-08-01 11:10:00,26.02,26.05,25.98,25.99,47700.0,18.123,18.1439,18.0952,18.1022,47700.0
2012-08-01 11:15:00,25.99,26.0,25.97,25.98,113700.0,18.1022,18.1091,18.0882,18.0952,113700.0
2012-08-01 11:20:00,25.98,25.99,25.96,25.98,75400.0,18.0952,18.1022,18.0813,18.0952,75400.0
2012-08-01 11:25:00,25.98,25.98,25.92,25.92,40500.0,18.0952,18.0952,18.0534,18.0534,40500.0
2012-08-01 11:30:00,25.93,25.93,25.86,25.86,114700.0,18.0604,18.0604,18.0116,18.0116,114700.0
2012-08-01 11:35:00,25.86,25.86,25.78,25.78,74900.0,18.0116,18.0116,17.9559,17.9559,74900.0
2012-08-01 11:40:00,25.79,25.83,25.74,25.76,145900.0,17.9629,17.9907,17.928,17.942,145900.0
2012-08-01 11:45:00,25.77,25.78,25.74,25.75,75400.0,17.9489,17.9559,17.928,17.935,75400.0
2012-08-01 11:50:00,25.76,25.76,25.71,25.72,68400.0,17.942,17.942,17.9071,17.9141,68400.0
2012-08-01 11:55:00,25.73,25.77,25.72,25.77,95800.0,17.9211,17.9489,17.9141,17.9489,95800.0
2012-08-01 12:00:00,25.78,25.83,25.77,25.83,56600.0,17.9559,17.9907,17.9489,17.9907,56600.0
2012-08-01 12:05:00,25.82,25.86,25.8,25.83,66600.0,17.9837,18.0116,17.9698,17.9907,66600.0
2012-08-01 12:10:00,25.83,25.84,25.76,25.76,167000.0,17.9907,17.9977,17.942,17.942,167000.0
2012-08-01 12:15:00,25.76,25.77,25.71,25.71,189600.0,17.942,17.9489,17.9071,17.9071,189600.0
2012-08-01 12:20:00,25.72,25.72,25.68,25.69,166800.0,17.9141,17.9141,17.8862,17.8932,166800.0
2012-08-01 12:25:00,25.69,25.72,25.65,25.72,269700.0,17.8932,17.9141,17.8653,17.9141,269700.0
2012-08-01 12:30:00,25.72,25.8,25.7,25.79,103600.0,17.9141,17.9698,17.9002,17.9629,103600.0
2012-08-01 12:35:00,25.78,25.82,25.72,25.81,146500.0,17.9559,17.9837,17.9141,17.9768,146500.0
2012-08-01 12:40:00,25.82,25.83,25.78,25.79,73800.0,17.9837,17.9907,17.9559,17.9629,73800.0
2012-08-01 12:45:00,25.78,25.81,25.78,25.8,47500.0,17.9559,17.9768,17.9559,17.9698,47500.0
2012-08-01 12:50:00,25.8,25.83,25.79,25.83,37800.0,17.9698,17.9907,17.9629,17.9907,37800.0
2012-08-01 12:55:00,25.83,25.83,25.78,25.8,46400.0,17.9907,17.9907,17.9559,17.9698,46400.0
2012-08-01 13:00:00,25.8,25.83,25.78,25.83,62800.0,17.9698,17.9907,17.9559,17.9907,62800.0
2012-08-01 13:05:00,25.83,25.83,25.77,25.78,54100.0,17.9907,17.9907,17.9489,17.9559,54100.0
2012-08-01 13:10:00,25.77,25.8,25.77,25.8,52800.0,17.9489,17.9698,17.9489,17.9698,52800.0
2012-08-01 13:15:00,25.79,25.81,25.76,25.8,43400.0,17.9629,17.9768,17.942,17.9698,43400.0
2012-08-01 13:20:00,25.81,25.81,25.76,25.79,109500.0,17.9768,17.9768,17.942,17.9629,109500.0
2012-08-01 13:25:00,25.78,25.8,25.77,25.78,35600.0,17.9559,17.9698,17.9489,17.9559,35600.0
2012-08-01 13:30:00,25.78,25.8,25.77,25.8,46100.0,17.9559,17.9698,17.9489,17.9698,46100.0
2012-08-01 13:35:00,25.79,25.8,25.79,25.8,71000.0,17.9629,17.9698,17.9629,17.9698,71000.0
2012-08-01 13:40:00,25.8,25.82,25.76,25.82,84700.0,17.9698,17.9837,17.942,17.9837,84700.0
2012-08-01 13:45:00,25.82,25.84,25.8,25.8,36200.0,17.9837,17.9977,17.9698,17.9698,36200.0
2012-08-01 13:50:00,25.8,25.81,25.75,25.76,42300.0,17.9698,17.9768,17.935,17.942,42300.0
2012-08-01 13:55:00,25.76,25.76,25.73,25.73,96000.0,17.942,17.942,17.9211,17.9211,96000.0
2012-08-01 14:00:00,25.74,25.74,25.71,25.73,62200.0,17.928,17.928,17.9071,17.9211,62200.0
2012-08-01 14:05:00,25.73,25.79,25.71,25.75,98900.0,17.9211,17.9629,17.9071,17.935,98900.0
2012-08-01 14:10:00,25.75,25.81,25.69,25.75,155000.0,17.935,17.9768,17.8932,17.935,155000.0
2012-08-01 14:15:00,25.76,25.79,25.65,25.66,128900.0,17.942,17.9629,17.8653,17.8723,128900.0
2012-08-01 14:20:00,25.66,25.73,25.66,25.73,95300.0,17.8723,17.9211,17.8723,17.9211,95300.0
2012-08-01 14:25:00,25.72,25.73,25.68,25.72,67400.0,17.9141,17.9211,17.8862,17.9141,67400.0
2012-08-01 14:30:00,25.73,25.73,25.65,25.65,51100.0,17.9211,17.9211,17.8653,17.8653,51100.0
2012-08-01 14:35:00,25.65,25.65,25.61,25.61,91200.0,17.8653,17.8653,17.8375,17.8375,91200.0
2012-08-01 14:40:00,25.61,25.7,25.6,25.69,113200.0,17.8375,17.9002,17.8305,17.8932,113200.0
2012-08-01 14:45:00,25.7,25.7,25.67,25.7,77800.0,17.9002,17.9002,17.8793,17.9002,77800.0
2012-08-01 14:50:00,25.7,25.72,25.68,25.68,98000.0,17.9002,17.9141,17.8862,17.8862,98000.0
2012-08-01 14:55:00,25.69,25.71,25.67,25.71,85000.0,17.8932,17.9071,17.8793,17.9071,85000.0
2012-08-01 15:00:00,25.71,25.76,25.71,25.75,66500.0,17.9071,17.942,17.9071,17.935,66500.0
2012-08-01 15:05:00,25.75,25.81,25.75,25.8,104900.0,17.935,17.9768,17.935,17.9698,104900.0
2012-08-01 15:10:00,25.8,25.8,25.76,25.78,151600.0,17.9698,17.9698,17.942,17.9559,151600.0
2012-08-01 15:15:00,25.79,25.81,25.77,25.8,79700.0,17.9629,17.9768,17.9489,17.9698,79700.0
2012-08-01 15:20:00,25.8,25.8,25.77,25.78,54900.0,17.9698,17.9698,17.9489,17.9559,54900.0
2012-08-01 15:25:00,25.77,25.81,25.76,25.78,138400.0,17.9489,17.9768,17.942,17.9559,138400.0
2012-08-01 15:30:00,25.79,25.8,25.75,25.75,113200.0,17.9629,17.9698,17.935,17.935,113200.0
2012-08-01 15:35:00,25.76,25.76,25.68,25.68,130500.0,17.942,17.942,17.8862,17.8862,130500.0
2012-08-01 15:40:00,25.68,25.7,25.66,25.7,143100.0,17.8862,17.9002,17.8723,17.9002,143100.0
2012-08-01 15:45:00,25.69,25.72,25.68,25.69,235600.0,17.8932,17.9141,17.8862,17.8932,235600.0
2012-08-01 15:50:00,25.68,25.69,25.67,25.68,193000.0,17.8862,17.8932,17.8793,17.8862,193000.0
2012-08-01 15:55:00,25.67,25.7,25.63,25.67,378500.0,17.8793,17.9002,17.8514,17.8793,378500.0
2012-08-02 09:30:00,25.5,25.61,25.44,25.57,113100.0,17.7609,17.8375,17.7191,17.8096,113100.0
2012-08-02 09:35:00,25.56,25.6,25.51,25.51,92600.0,17.8027,17.8305,17.7678,17.7678,92600.0
2012-08-02 09:40:00,25.51,25.55,25.5,25.52,127100.0,17.7678,17.7957,17.7609,17.7748,127100.0
2012-08-02 09:45:00,25.52,25.56,25.48,25.48,91000.0,17.7748,17.8027,17.7469,17.7469,91000.0
2012-08-02 09:50:00,25.48,25.49,25.4,25.42,142900.0,17.7469,17.7539,17.6912,17.7051,142900.0
2012-08-02 09:55:00,25.42,25.46,25.35,25.38,113100.0,17.7051,17.733,17.6564,17.6773,113100.0
2012-08-02 10:00:00,25.38,25.38,25.32,25.35,147800.0,17.6773,17.6773,17.6355,17.6564,147800.0
2012-08-02 10:05:00,25.35,25.45,25.34,25.45,97300.0,17.6564,17.726,17.6494,17.726,97300.0
2012-08-02 10:10:00,25.43,25.45,25.37,25.38,96600.0,17.7121,17.726,17.6703,17.6773,96600.0
2012-08-02 10:15:00,25.38,25.41,25.37,25.41,99200.0,17.6773,17.6982,17.6703,17.6982,99200.0
2012-08-02 10:20:00,25.4,25.41,25.39,25.4,66200.0,17.6912,17.6982,17.6842,17.6912,66200.0
2012-08-02 10:25:00,25.4,25.51,25.4,25.48,86800.0,17.6912,17.7678,17.6912,17.7469,86800.0
2012-08-02 10:30:00,25.48,25.5,25.46,25.48,72100.0,17.7469,17.7609,17.733,17.7469,72100.0
2012-08-02 10:35:00,25.47,25.51,25.47,25.5,74700.0,17.74,17.7678,17.74,17.7609,74700.0
2012-08-02 10:40:00,25.5,25.52,25.48,25.49,74700.0,17.7609,17.7748,17.7469,17.7539,74700.0
2012-08-02 10:45:00,25.49,25.52,25.49,25.49,46700.0,17.7539,17.7748,17.7539,17.7539,46700.0
2012-08-02 10:50:00,25.5,25.51,25.45,25.45,85000.0,17.7609,17.7678,17.726,17.726,85000.0
2012-08-02 10:55:00,25.45,25.45,25.37,25.39,115100.0,17.726,17.726,17.6703,17.6842,115100.0
2012-08-02 11:00:00,25.39,25.4,25.32,25.34,88100.0,17.6842,17.6912,17.6355,17.6494,88100.0
2012-08-02 11:05:00,25.34,25.35,25.31,25.32,70300.0,17.6494,17.6564,17.6285,17.6355,70300.0
2012-08-02 11:10:00,25.31,25.32,25.25,25.26,138500.0,17.6285,17.6355,17.5867,17.5937,138500.0
2012-08-02 11:15:00,25.26,25.3,25.26,25.3,143900.0,17.5937,17.6216,17.5937,17.6216,143900.0
2012-08-02 11:20:00,25.29,25.3,25.21,25.23,81100.0,17.6146,17.6216,17.5589,17.5728,81100.0
2012-08-02 11:25:00,25.23,25.23,25.21,25.22,33900.0,17.5728,17.5728,17.5589,17.5658,33900.0
2012-08-02 11:30:00,25.23,25.23,25.15,25.17,74600.0,17.5728,17.5728,17.5171,17.531,74600.0
2012-08-02 11:35:00,25.18,25.19,25.11,25.11,64600.0,17.538,17.5449,17.4892,17.4892,64600.0
2012-08-02 11:40:00,25.11,25.12,25.08,25.08,136400.0,17.4892,17.4962,17.4683,17.4683,136400.0
2012-08-02 11:45:00,25.08,25.09,25.03,25.04,170400.0,17.4683,17.4753,17.4335,17.4405,170400.0
2012-08-02 11:50:00,25.04,25.1,25.03,25.1,132200.0,17.4405,17.4823,17.4335,17.4823,132200.0
2012-08-02 11:55:00,25.09,25.12,25.07,25.09,105500.0,17.4753,17.4962,17.4614,17.4753,105500.0
2012-08-02 12:00:00,25.1,25.17,25.09,25.17,150000.0,17.4823,17.531,17.4753,17.531,150000.0
2012-08-02 12:05:00,25.15,25.19,25.15,25.16,95800.0,17.5171,17.5449,17.5171,17.5241,95800.0
2012-08-02 12:10:00,25.16,25.16,25.08,25.08,48800.0,17.5241,17.5241,17.4683,17.4683,48800.0
2012-08-02 12:15:00,25.08,25.12,25.07,25.07,103700.0,17.4683,17.4962,17.4614,17.4614,103700.0
2012-08-02 12:20:00,25.08,25.12,25.06,25.11,45600.0,17.4683,17.4962,17.4544,17.4892,45600.0
2012-08-02 12:25:00,25.11,25.12,25.09,25.1,34900.0,17.4892,17.4962,17.4753,17.4823,34900.0
2012-08-02 12:30:00,25.1,25.11,25.02,25.04,94200.0,17.4823,17.4892,17.4265,17.4405,94200.0
2012-08-02 12:35:00,25.04,25.08,25.03,25.08,33200.0,17.4405,17.4683,17.4335,17.4683,33200.0
2012-08-02 12:40:00,25.07,25.07,25.03,25.07,57300.0,17.4614,17.4614,17.4335,17.4614,57300.0
2012-08-02 12:45:00,25.06,25.1,25.05,25.09,45600.0,17.4544,17.4823,17.4474,17.4753,45600.0
2012-08-02 12:50:00,25.08,25.13,25.08,25.11,73200.0,17.4683,17.5032,17.4683,17.4892,73200.0
2012-08-02 12:55:00,25.1,25.17,25.1,25.14,54300.0,17.4823,17.531,17.4823,17.5101,54300.0
2012-08-02 13:00:00,25.13,25.14,25.09,25.1,49200.0,17.5032,17.5101,17.4753,17.4823,49200.0
2012-08-02 13:05:00,25.1,25.12,25.07,25.11,49100.0,17.4823,17.4962,17.4614,17.4892,49100.0
2012-08-02 13:10:00,25.12,25.15,25.1,25.11,32100.0,17.4962,17.5171,17.4823,17.4892,32100.0
2012-08-02 13:15:00,25.11,25.16,25.1,25.11,83800.0,17.4892,17.5241,17.4823,17.4892,83800.0
2012-08-02 13:20:00,25.11,25.15,25.1,25.14,49100.0,17.4892,17.5171,17.4823,17.5101,49100.0
2012-08-02 13:25:00,25.14,25.16,25.13,25.16,47200.0,17.5101,17.5241,17.5032,17.5241,47200.0
2012-08-02 13:30:00,25.15,25.18,25.14,25.16,50800.0,17.5171,17.538,17.5101,17.5241,50800.0
2012-08-02 13:35:00,25.17,25.17,25.13,25.16,46300.0,17.531,17.531,17.5032,17.5241,46300.0
2012-08-02 13:40:00,25.15,25.19,25.15,25.16,41300.0,17.5171,17.5449,17.5171,17.5241,41300.0
2012-08-02 13:45:00,25.16,25.16,25.13,25.13,48100.0,17.5241,17.5241,17.5032,17.5032,48100.0
2012-08-02 13:50:00,25.13,25.16,25.11,25.13,73600.0,17.5032,17.5241,17.4892,17.5032,73600.0
2012-08-02 13:55:00,25.13,25.13,25.09,25.1,146200.0,17.5032,17.5032,17.4753,17.4823,146200.0
2012-08-02 14:00:00,25.1,25.1,25.07,25.08,60800.0,17.4823,17.4823,17.4614,17.4683,60800.0
2012-08-02 14:05:00,25.09,25.09,25.08,25.08,28400.0,17.4753,17.4753,17.4683,17.4683,28400.0
2012-08-02 14:10:00,25.09,25.1,25.07,25.08,86900.0,17.4753,17.4823,17.4614,17.4683,86900.0
2012-08-02 14:15:00,25.09,25.1,25.07,25.09,61300.0,17.4753,17.4823,17.4614,17.4753,61300.0
2012-08-02 14:20:00,25.08,25.11,25.06,25.06,82200.0,17.4683,17.4892,17.4544,17.4544,82200.0
2012-08-02 14:25:00,25.06,25.11,25.06,25.07,89800.0,17.4544,17.4892,17.4544,17.4614,89800.0
2012-08-02 14:30:00,25.07,25.11,25.06,25.11,57200.0,17.4614,17.4892,17.4544,17.4892,57200.0
2012-08-02 14:35:00,25.11,25.18,25.1,25.14,69900.0,17.4892,17.538,17.4823,17.5101,69900.0
2012-08-02 14:40:00,25.14,25.15,25.12,25.12,105400.0,17.5101,17.5171,17.4962,17.4962,105400.0
2012-08-02 14:45:00,25.12,25.14,25.1,25.1,66800.0,17.4962,17.5101,17.4823,17.4823,66800.0
2012-08-02 14:50:00,25.1,25.12,25.05,25.08,70700.0,17.4823,17.4962,17.4474,17.4683,70700.0
2012-08-02 14:55:00,25.08,25.13,25.07,25.12,84100.0,17.4683,17.5032,17.4614,17.4962,84100.0
2012-08-02 15:00:00,25.12,25.17,25.12,25.16,91700.0,17.4962,17.531,17.4962,17.5241,91700.0
2012-08-02 15:05:00,25.17,25.17,25.14,25.16,91900.0,17.531,17.531,17.5101,17.5241,91900.0
2012-08-02 15:10:00,25.16,25.18,25.15,25.17,71800.0,17.5241,17.538,17.5171,17.531,71800.0
2012-08-02 15:15:00,25.17,25.17,25.12,25.16,108100.0,17.531,17.531,17.4962,17.5241,108100.0
2012-08-02 15:20:00,25.17,25.18,25.14,25.15,109100.0,17.531,17.538,17.5101,17.5171,109100.0
2012-08-02 15:25:00,25.16,25.16,25.13,25.14,142700.0,17.5241,17.5241,17.5032,17.5101,142700.0
2012-08-02 15:30:00,25.14,25.15,25.09,25.13,304300.0,17.5101,17.5171,17.4753,17.5032,304300.0
2012-08-02 15:35:00,25.13,25.14,25.09,25.13,137900.0,17.5032,17.5101,17.4753,17.5032,137900.0
2012-08-02 15:40:00,25.13,25.13,25.09,25.1,221900.0,17.5032,17.5032,17.4753,17.4823,221900.0
2012-08-02 15:45:00,25.1,25.17,25.09,25.13,280500.0,17.4823,17.531,17.4753,17.5032,280500.0
2012-08-02 15:50:00,25.13,25.14,25.1,25.1,279300.0,17.5032,17.5101,17.4823,17.4823,279300.0
2012-08-02 15:55:00,25.1,25.17,25.1,25.13,354700.0,17.4823,17.531,17.4823,17.5032,354700.0
2012-08-03 09:30:00,25.35,25.52,25.35,25.45,140500.0,17.6564,17.7748,17.6564,17.726,140500.0
2012-08-03 09:35:00,25.43,25.48,25.35,25.38,97800.0,17.7121,17.7469,17.6564,17.6773,97800.0
2012-08-03 09:40:00,25.38,25.4,25.34,25.39,47100.0,17.6773,17.6912,17.6494,17.6842,47100.0
2012-08-03 09:45:00,25.4,25.57,25.4,25.57,73200.0,17.6912,17.8096,17.6912,17.8096,73200.0
2012-08-03 09:50:00,25.57,25.6,25.56,25.59,80600.0,17.8096,17.8305,17.8027,17.8236,80600.0
2012-08-03 09:55:00,25.58,25.6,25.54,25.57,54600.0,17.8166,17.8305,17.7887,17.8096,54600.0
2012-08-03 10:00:00,25.58,25.6,25.53,25.53,95400.0,17.8166,17.8305,17.7818,17.7818,95400.0
2012-08-03 10:05:00,25.54,25.57,25.52,25.52,70200.0,17.7887,17.8096,17.7748,17.7748,70200.0
2012-08-03 10:10:00,25.51,25.52,25.48,25.52,51800.0,17.7678,17.7748,17.7469,17.7748,51800.0
2012-08-03 10:15:00,25.52,25.52,25.46,25.46,32400.0,17.7748,17.7748,17.733,17.733,32400.0
2012-08-03 10:20:00,25.46,25.54,25.46,25.54,51800.0,17.733,17.7887,17.733,17.7887,51800.0
2012-08-03 10:25:00,25.54,25.55,25.52,25.54,36900.0,17.7887,17.7957,17.7748,17.7887,36900.0
2012-08-03 10:30:00,25.54,25.55,25.49,25.49,31200.0,17.7887,17.7957,17.7539,17.7539,31200.0
2012-08-03 10:35:00,25.5,25.5,25.48,25.49,68400.0,17.7609,17.7609,17.7469,17.7539,68400.0
2012-08-03 10:40:00,25.48,25.49,25.46,25.48,45200.0,17.7469,17.7539,17.733,17.7469,45200.0
2012-08-03 10:45:00,25.48,25.48,25.44,25.44,23000.0,17.7469,17.7469,17.7191,17.7191,23000.0
2012-08-03 10:50:00,25.45,25.45,25.42,25.42,24000.0,17.726,17.726,17.7051,17.7051,24000.0
2012-08-03 10:55:00,25.42,25.43,25.37,25.39,47100.0,17.7051,17.7121,17.6703,17.6842,47100.0
2012-08-03 11:00:00,25.38,25.42,25.37,25.37,36100.0,17.6773,17.7051,17.6703,17.6703,36100.0
2012-08-03 11:05:00,25.38,25.46,25.37,25.46,38700.0,17.6773,17.733,17.6703,17.733,38700.0
2012-08-03 11:10:00,25.46,25.5,25.44,25.49,113900.0,17.733,17.7609,17.7191,17.7539,113900.0
2012-08-03 11:15:00,25.5,25.5,25.47,25.48,32900.0,17.7609,17.7609,17.74,17.7469,32900.0
2012-08-03 11:20:00,25.47,25.49,25.47,25.49,20400.0,17.74,17.7539,17.74,17.7539,20400.0
2012-08-03 11:25:00,25.48,25.49,25.48,25.48,14400.0,17.7469,17.7539,17.7469,17.7469,14400.0
2012-08-03 11:30:00,25.49,25.5,25.48,25.5,41900.0,17.7539,17.7609,17.7469,17.7609,41900.0
2012-08-03 11:35:00,25.5,25.5,25.45,25.45,76700.0,17.7609,17.7609,17.726,17.726,76700.0
2012-08-03 11:40:00,25.45,25.45,25.39,25.39,76700.0,17.726,17.726,17.6842,17.6842,76700.0
2012-08-03 11:45:00,25.4,25.42,25.38,25.41,46300.0,17.6912,17.7051,17.6773,17.6982,46300.0
2012-08-03 11:50:00,25.4,25.43,25.4,25.43,30400.0,17.6912,17.7121,17.6912,17.7121,30400.0
2012-08-03 11:55:00,25.43,25.49,25.43,25.49,33700.0,17.7121,17.7539,17.7121,17.7539,33700.0
2012-08-03 12:00:00,25.49,25.51,25.48,25.49,31500.0,17.7539,17.7678,17.7469,17.7539,31500.0
2012-08-03 12:05:00,25.49,25.5,25.48,25.5,15500.0,17.7539,17.7609,17.7469,17.7609,15500.0
2012-08-03 12:10:00,25.5,25.5,25.48,25.48,31000.0,17.7609,17.7609,17.7469,17.7469,31000.0
2012-08-03 12:15:00,25.48,25.5,25.47,25.5,31200.0,17.7469,17.7609,17.74,17.7609,31200.0
2012-08-03 12:20:00,25.5,25.51,25.48,25.48,111400.0,17.7609,17.7678,17.7469,17.7469,111400.0
2012-08-03 12:25:00,25.48,25.49,25.48,25.48,14200.0,17.7469,17.7539,17.7469,17.7469,14200.0
2012-08-03 12:30:00,25.49,25.49,25.48,25.48,46400.0,17.7539,17.7539,17.7469,17.7469,46400.0
2012-08-03 12:35:00,25.49,25.49,25.46,25.47,126800.0,17.7539,17.7539,17.733,17.74,126800.0
2012-08-03 12:40:00,25.46,25.47,25.46,25.46,20200.0,17.733,17.74,17.733,17.733,20200.0
2012-08-03 12:45:00,25.46,25.47,25.41,25.43,120800.0,17.733,17.74,17.6982,17.7121,120800.0
2012-08-03 12:50:00,25.43,25.45,25.41,25.43,133900.0,17.7121,17.726,17.6982,17.7121,133900.0
2012-08-03 12:55:00,25.43,25.43,25.42,25.43,75300.0,17.7121,17.7121,17.7051,17.7121,75300.0
2012-08-03 13:00:00,25.43,25.43,25.42,25.43,18300.0,17.7121,17.7121,17.7051,17.7121,18300.0
2012-08-03 13:05:00,25.43,25.46,25.42,25.46,25900.0,17.7121,17.733,17.7051,17.733,25900.0
2012-08-03 13:10:00,25.46,25.48,25.46,25.46,36100.0,17.733,17.7469,17.733,17.733,36100.0
2012-08-03 13:15:00,25.46,25.48,25.46,25.46,59400.0,17.733,17.7469,17.733,17.733,59400.0
2012-08-03 13:20:00,25.46,25.46,25.44,25.46,18800.0,17.733,17.733,17.7191,17.733,18800.0
2012-08-03 13:25:00,25.46,25.46,25.45,25.46,12300.0,17.733,17.733,17.726,17.733,12300.0
2012-08-03 13:30:00,25.46,25.46,25.44,25.44,22800.0,17.733,17.733,17.7191,17.7191,22800.0
2012-08-03 13:35:00,25.44,25.45,25.43,25.44,41100.0,17.7191,17.726,17.7121,17.7191,41100.0
2012-08-03 13:40:00,25.44,25.46,25.43,25.45,147200.0,17.7191,17.733,17.7121,17.726,147200.0
2012-08-03 13:45:00,25.45,25.45,25.44,25.45,17100.0,17.726,17.726,17.7191,17.726,17100.0
2012-08-03 13:50:00,25.45,25.46,25.44,25.45,108200.0,17.726,17.733,17.7191,17.726,108200.0
2012-08-03 13:55:00,25.46,25.49,25.45,25.46,44700.0,17.733,17.7539,17.726,17.733,44700.0
2012-08-03 14:00:00,25.46,25.49,25.46,25.48,72300.0,17.733,17.7539,17.733,17.7469,72300.0
2012-08-03 14:05:00,25.49,25.49,25.45,25.45,46500.0,17.7539,17.7539,17.726,17.726,46500.0
2012-08-03 14:10:00,25.45,25.46,25.45,25.45,14900.0,17.726,17.733,17.726,17.726,14900.0
2012-08-03 14:15:00,25.45,25.49,25.45,25.48,40900.0,17.726,17.7539,17.726,17.7469,40900.0
2012-08-03 14:20:00,25.47,25.48,25.46,25.46,32800.0,17.74,17.7469,17.733,17.733,32800.0
2012-08-03 14:25:00,25.47,25.47,25.46,25.46,21000.0,17.74,17.74,17.733,17.733,21000.0
2012-08-03 14:30:00,25.47,25.47,25.43,25.44,33200.0,17.74,17.74,17.7121,17.7191,33200.0
2012-08-03 14:35:00,25.43,25.46,25.43,25.44,33400.0,17.7121,17.733,17.7121,17.7191,33400.0
2012-08-03 14:40:00,25.44,25.48,25.44,25.47,108200.0,17.7191,17.7469,17.7191,17.74,108200.0
2012-08-03 14:45:00,25.46,25.48,25.44,25.45,76100.0,17.733,17.7469,17.7191,17.726,76100.0
2012-08-03 14:50:00,25.45,25.49,25.45,25.49,96700.0,17.726,17.7539,17.726,17.7539,96700.0
2012-08-03 14:55:00,25.49,25.49,25.44,25.45,82900.0,17.7539,17.7539,17.7191,17.726,82900.0
2012-08-03 15:00:00,25.45,25.48,25.44,25.45,123500.0,17.726,17.7469,17.7191,17.726,123500.0
2012-08-03 15:05:00,25.45,25.49,25.45,25.46,56500.0,17.726,17.7539,17.726,17.733,56500.0
2012-08-03 15:10:00,25.47,25.48,25.46,25.48,38600.0,17.74,17.7469,17.733,17.7469,38600.0
2012-08-03 15:15:00,25.47,25.49,25.46,25.48,81500.0,17.74,17.7539,17.733,17.7469,81500.0
2012-08-03 15:20:00,25.48,25.49,25.47,25.49,37300.0,17.7469,17.7539,17.74,17.7539,37300.0
2012-08-03 15:25:00,25.48,25.49,25.46,25.46,64300.0,17.7469,17.7539,17.733,17.733,64300.0
2012-08-03 15:30:00,25.46,25.49,25.45,25.48,155100.0,17.733,17.7539,17.726,17.7469,155100.0
2012-08-03 15:35:00,25.47,25.48,25.44,25.47,108900.0,17.74,17.7469,17.7191,17.74,108900.0
2012-08-03 15:40:00,25.48,25.5,25.46,25.49,201200.0,17.7469,17.7609,17.733,17.7539,201200.0
2012-08-03 15:45:00,25.48,25.54,25.48,25.53,184700.0,17.7469,17.7887,17.7469,17.7818,184700.0
2012-08-03 15:50:00,25.54,25.54,25.49,25.51,148900.0,17.7887,17.7887,17.7539,17.7678,148900.0
2012-08-03 15:55:00,25.5,25.54,25.48,25.54,343800.0,17.7609,17.7887,17.7469,17.7887,343800.0
2012-08-06 09:30:00,25.64,25.69,25.5,25.55,117900.0,17.8584,17.8932,17.7609,17.7957,117900.0
2012-08-06 09:35:00,25.55,25.59,25.53,25.58,69400.0,17.7957,17.8236,17.7818,17.8166,69400.0
2012-08-06 09:40:00,25.58,25.58,25.5,25.5,42700.0,17.8166,17.8166,17.7609,17.7609,42700.0
2012-08-06 09:45:00,25.51,25.51,25.46,25.47,60100.0,17.7678,17.7678,17.733,17.74,60100.0
2012-08-06 09:50:00,25.48,25.54,25.48,25.52,43500.0,17.7469,17.7887,17.7469,17.7748,43500.0
2012-08-06 09:55:00,25.52,25.54,25.5,25.54,37100.0,17.7748,17.7887,17.7609,17.7887,37100.0
2012-08-06 10:00:00,25.53,25.54,25.51,25.52,63300.0,17.7818,17.7887,17.7678,17.7748,63300.0
2012-08-06 10:05:00,25.52,25.54,25.51,25.53,52500.0,17.7748,17.7887,17.7678,17.7818,52500.0
2012-08-06 10:10:00,25.54,25.54,25.51,25.52,57100.0,17.7887,17.7887,17.7678,17.7748,57100.0
2012-08-06 10:15:00,25.52,25.55,25.5,25.54,64500.0,17.7748,17.7957,17.7609,17.7887,64500.0
2012-08-06 10:20:00,25.54,25.55,25.51,25.52,41300.0,17.7887,17.7957,17.7678,17.7748,41300.0
2012-08-06 10:25:00,25.52,25.54,25.5,25.53,46200.0,17.7748,17.7887,17.7609,17.7818,46200.0
2012-08-06 10:30:00,25.53,25.61,25.53,25.58,43600.0,17.7818,17.8375,17.7818,17.8166,43600.0
2012-08-06 10:35:00,25.59,25.61,25.57,25.57,30500.0,17.8236,17.8375,17.8096,17.8096,30500.0
2012-08-06 10:40:00,25.57,25.57,25.55,25.56,23800.0,17.8096,17.8096,17.7957,17.8027,23800.0
2012-08-06 10:45:00,25.57,25.58,25.53,25.58,57500.0,17.8096,17.8166,17.7818,17.8166,57500.0
2012-08-06 10:50:00,25.58,25.61,25.56,25.6,110700.0,17.8166,17.8375,17.8027,17.8305,110700.0
2012-08-06 10:55:00,25.6,25.62,25.57,25.58,53600.0,17.8305,17.8444,17.8096,17.8166,53600.0
2012-08-06 11:00:00,25.57,25.58,25.54,25.54,35500.0,17.8096,17.8166,17.7887,17.7887,35500.0
2012-08-06 11:05:00,25.54,25.55,25.5,25.53,61500.0,17.7887,17.7957,17.7609,17.7818,61500.0
2012-08-06 11:10:00,25.52,25.53,25.5,25.52,14200.0,17.7748,17.7818,17.7609,17.7748,14200.0
2012-08-06 11:15:00,25.52,25.52,25.49,25.52,51700.0,17.7748,17.7748,17.7539,17.7748,51700.0
2012-08-06 11:20:00,25.51,25.54,25.51,25.54,22800.0,17.7678,17.7887,17.7678,17.7887,22800.0
2012-08-06 11:25:00,25.54,25.55,25.51,25.51,50900.0,17.7887,17.7957,17.7678,17.7678,50900.0
2012-08-06 11:30:00,25.5,25.55,25.5,25.53,33600.0,17.7609,17.7957,17.7609,17.7818,33600.0
2012-08-06 11:35:00,25.53,25.54,25.5,25.5,27700.0,17.7818,17.7887,17.7609,17.7609,27700.0
2012-08-06 11:40:00,25.5,25.56,25.49,25.54,133100.0,17.7609,17.8027,17.7539,17.7887,133100.0
2012-08-06 11:45:00,25.54,25.55,25.52,25.52,34700.0,17.7887,17.7957,17.7748,17.7748,34700.0
2012-08-06 11:50:00,25.52,25.6,25.52,25.59,90000.0,17.7748,17.8305,17.7748,17.8236,90000.0
2012-08-06 11:55:00,25.58,25.6,25.56,25.57,130700.0,17.8166,17.8305,17.8027,17.8096,130700.0
2012-08-06 12:00:00,25.57,25.61,25.57,25.57,34400.0,17.8096,17.8375,17.8096,17.8096,34400.0
2012-08-06 12:05:00,25.57,25.61,25.57,25.58,27300.0,17.8096,17.8375,17.8096,17.8166,27300.0
2012-08-06 12:10:00,25.58,25.64,25.57,25.62,195000.0,17.8166,17.8584,17.8096,17.8444,195000.0
2012-08-06 12:15:00,25.62,25.64,25.61,25.64,45500.0,17.8444,17.8584,17.8375,17.8584,45500.0
2012-08-06 12:20:00,25.63,25.64,25.62,25.62,22400.0,17.8514,17.8584,17.8444,17.8444,22400.0
2012-08-06 12:25:00,25.61,25.64,25.6,25.64,24800.0,17.8375,17.8584,17.8305,17.8584,24800.0
2012-08-06 12:30:00,25.64,25.67,25.64,25.66,87500.0,17.8584,17.8793,17.8584,17.8723,87500.0
2012-08-06 12:35:00,25.67,25.7,25.66,25.68,61800.0,17.8793,17.9002,17.8723,17.8862,61800.0
2012-08-06 12:40:00,25.68,25.69,25.67,25.68,45600.0,17.8862,17.8932,17.8793,17.8862,45600.0
2012-08-06 12:45:00,25.67,25.68,25.67,25.68,8100.0,17.8793,17.8862,17.8793,17.8862,8100.0
2012-08-06 12:50:00,25.68,25.7,25.68,25.7,10700.0,17.8862,17.9002,17.8862,17.9002,10700.0
2012-08-06 12:55:00,25.7,25.71,25.68,25.7,81500.0,17.9002,17.9071,17.8862,17.9002,81500.0
2012-08-06 13:00:00,25.7,25.73,25.68,25.73,61400.0,17.9002,17.9211,17.8862,17.9211,61400.0
2012-08-06 13:05:00,25.73,25.74,25.71,25.74,65600.0,17.9211,17.928,17.9071,17.928,65600.0
2012-08-06 13:10:00,25.73,25.74,25.71,25.73,41300.0,17.9211,17.928,17.9071,17.9211,41300.0
2012-08-06 13:15:00,25.73,25.73,25.69,25.69,24200.0,17.9211,17.9211,17.8932,17.8932,24200.0
2012-08-06 13:20:00,25.69,25.77,25.69,25.76,157300.0,17.8932,17.9489,17.8932,17.942,157300.0
2012-08-06 13:25:00,25.77,25.79,25.75,25.78,41800.0,17.9489,17.9629,17.935,17.9559,41800.0
2012-08-06 13:30:00,25.78,25.78,25.76,25.78,25600.0,17.9559,17.9559,17.942,17.9559,25600.0
2012-08-06 13:35:00,25.77,25.78,25.77,25.77,48000.0,17.9489,17.9559,17.9489,17.9489,48000.0
2012-08-06 13:40:00,25.78,25.78,25.75,25.75,83500.0,17.9559,17.9559,17.935,17.935,83500.0
2012-08-06 13:45:00,25.75,25.76,25.73,25.75,60000.0,17.935,17.942,17.9211,17.935,60000.0
2012-08-06 13:50:00,25.74,25.74,25.71,25.73,44700.0,17.928,17.928,17.9071,17.9211,44700.0
2012-08-06 13:55:00,25.72,25.75,25.72,25.73,44300.0,17.9141,17.935,17.9141,17.9211,44300.0
2012-08-06 14:00:00,25.73,25.76,25.72,25.75,88500.0,17.9211,17.942,17.9141,17.935,88500.0
2012-08-06 14:05:00,25.75,25.77,25.75,25.76,14900.0,17.935,17.9489,17.935,17.942,14900.0
2012-08-06 14:10:00,25.77,25.77,25.72,25.72,34100.0,17.9489,17.9489,17.9141,17.9141,34100.0
2012-08-06 14:15:00,25.72,25.75,25.72,25.74,40900.0,17.9141,17.935,17.9141,17.928,40900.0
2012-08-06 14:20:00,25.75,25.76,25.74,25.74,32200.0,17.935,17.942,17.928,17.928,32200.0
2012-08-06 14:25:00,25.74,25.75,25.7,25.7,37000.0,17.928,17.935,17.9002,17.9002,37000.0
2012-08-06 14:30:00,25.7,25.73,25.7,25.71,52600.0,17.9002,17.9211,17.9002,17.9071,52600.0
2012-08-06 14:35:00,25.71,25.71,25.7,25.71,29400.0,17.9071,17.9071,17.9002,17.9071,29400.0
2012-08-06 14:40:00,25.72,25.74,25.71,25.72,43100.0,17.9141,17.928,17.9071,17.9141,43100.0
2012-08-06 14:45:00,25.73,25.75,25.72,25.75,35000.0,17.9211,17.935,17.9141,17.935,35000.0
2012-08-06 14:50:00,25.75,25.77,25.73,25.77,59600.0,17.935,17.9489,17.9211,17.9489,59600.0
2012-08-06 14:55:00,25.77,25.77,25.75,25.77,49500.0,17.9489,17.9489,17.935,17.9489,49500.0
2012-08-06 15:00:00,25.77,25.78,25.75,25.75,51500.0,17.9489,17.9559,17.935,17.935,51500.0
2012-08-06 15:05:00,25.75,25.76,25.71,25.71,85300.0,17.935,17.942,17.9071,17.9071,85300.0
2012-08-06 15:10:00,25.71,25.71,25.69,25.69,52900.0,17.9071,17.9071,17.8932,17.8932,52900.0
2012-08-06 15:15:00,25.69,25.7,25.66,25.67,32000.0,17.8932,17.9002,17.8723,17.8793,32000.0
2012-08-06 15:20:00,25.66,25.68,25.66,25.68,40500.0,17.8723,17.8862,17.8723,17.8862,40500.0
2012-08-06 15:25:00,25.68,25.7,25.67,25.68,120900.0,17.8862,17.9002,17.8793,17.8862,120900.0
2012-08-06 15:30:00,25.68,25.69,25.67,25.68,78200.0,17.8862,17.8932,17.8793,17.8862,78200.0
2012-08-06 15:35:00,25.67,25.67,25.63,25.63,56300.0,17.8793,17.8793,17.8514,17.8514,56300.0
2012-08-06 15:40:00,25.63,25.65,25.61,25.63,82900.0,17.8514,17.8653,17.8375,17.8514,82900.0
2012-08-06 15:45:00,25.63,25.63,25.6,25.6,78400.0,17.8514,17.8514,17.8305,17.8305,78400.0
2012-08-06 15:50:00,25.6,25.62,25.58,25.6,171900.0,17.8305,17.8444,17.8166,17.8305,171900.0
2012-08-06 15:55:00,25.6,25.63,25.6,25.62,440900.0,17.8305,17.8514,17.8305,17.8444,440900.0
2012-08-07 09:30:00,25.7,25.86,25.67,25.68,99800.0,17.9002,18.0116,17.8793,17.8862,99800.0
2012-08-07 09:35:00,25.69,25.76,25.64,25.66,88200.0,17.8932,17.942,17.8584,17.8723,88200.0
2012-08-07 09:40:00,25.65,25.67,25.61,25.66,55300.0,17.8653,17.8793,17.8375,17.8723,55300.0
2012-08-07 09:45:00,25.66,25.73,25.63,25.73,242400.0,17.8723,17.9211,17.8514,17.9211,242400.0
2012-08-07 09:50:00,25.72,25.76,25.71,25.76,116700.0,17.9141,17.942,17.9071,17.942,116700.0
2012-08-07 09:55:00,25.75,25.76,25.72,25.75,119900.0,17.935,17.942,17.9141,17.935,119900.0
2012-08-07 10:00:00,25.75,25.79,25.7,25.79,180400.0,17.935,17.9629,17.9002,17.9629,180400.0
2012-08-07 10:05:00,25.78,25.79,25.75,25.79,82200.0,17.9559,17.9629,17.935,17.9629,82200.0
2012-08-07 10:10:00,25.79,25.79,25.75,25.77,41600.0,17.9629,17.9629,17.935,17.9489,41600.0
2012-08-07 10:15:00,25.77,25.82,25.73,25.8,72500.0,17.9489,17.9837,17.9211,17.9698,72500.0
2012-08-07 10:20:00,25.8,25.8,25.76,25.77,36400.0,17.9698,17.9698,17.942,17.9489,36400.0
2012-08-07 10:25:00,25.77,25.77,25.74,25.74,46200.0,17.9489,17.9489,17.928,17.928,46200.0
2012-08-07 10:30:00,25.73,25.74,25.72,25.72,16800.0,17.9211,17.928,17.9141,17.9141,16800.0
2012-08-07 10:35:00,25.72,25.72,25.66,25.66,63600.0,17.9141,17.9141,17.8723,17.8723,63600.0
2012-08-07 10:40:00,25.67,25.68,25.66,25.67,43200.0,17.8793,17.8862,17.8723,17.8793,43200.0
2012-08-07 10:45:00,25.68,25.7,25.67,25.69,50500.0,17.8862,17.9002,17.8793,17.8932,50500.0
2012-08-07 10:50:00,25.69,25.72,25.68,25.7,83800.0,17.8932,17.9141,17.8862,17.9002,83800.0
2012-08-07 10:55:00,25.7,25.71,25.68,25.71,76400.0,17.9002,17.9071,17.8862,17.9071,76400.0
2012-08-07 11:00:00,25.7,25.71,25.68,25.69,47300.0,17.9002,17.9071,17.8862,17.8932,47300.0
2012-08-07 11:05:00,25.69,25.7,25.68,25.7,30400.0,17.8932,17.9002,17.8862,17.9002,30400.0
2012-08-07 11:10:00,25.7,25.7,25.67,25.67,72500.0,17.9002,17.9002,17.8793,17.8793,72500.0
2012-08-07 11:15:00,25.67,25.68,25.64,25.67,47200.0,17.8793,17.8862,17.8584,17.8793,47200.0
2012-08-07 11:20:00,25.68,25.69,25.64,25.68,49100.0,17.8862,17.8932,17.8584,17.8862,49100.0
2012-08-07 11:25:00,25.69,25.73,25.69,25.73,20700.0,17.8932,17.9211,17.8932,17.9211,20700.0
2012-08-07 11:30:00,25.73,25.76,25.72,25.75,65100.0,17.9211,17.942,17.9141,17.935,65100.0
2012-08-07 11:35:00,25.74,25.79,25.72,25.78,76500.0,17.928,17.9629,17.9141,17.9559,76500.0
2012-08-07 11:40:00,25.78,25.81,25.75,25.81,107700.0,17.9559,17.9768,17.935,17.9768,107700.0
2012-08-07 11:45:00,25.8,25.83,25.8,25.81,88600.0,17.9698,17.9907,17.9698,17.9768,88600.0
2012-08-07 11:50:00,25.8,25.83,25.79,25.81,58600.0,17.9698,17.9907,17.9629,17.9768,58600.0
2012-08-07 11:55:00,25.82,25.83,25.78,25.8,158600.0,17.9837,17.9907,17.9559,17.9698,158600.0
2012-08-07 12:00:00,25.81,25.88,25.8,25.85,143500.0,17.9768,18.0255,17.9698,18.0046,143500.0
2012-08-07 12:05:00,25.84,25.84,25.8,25.8,17600.0,17.9977,17.9977,17.9698,17.9698,17600.0
2012-08-07 12:10:00,25.8,25.81,25.76,25.77,66900.0,17.9698,17.9768,17.942,17.9489,66900.0
2012-08-07 12:15:00,25.77,25.8,25.76,25.79,46100.0,17.9489,17.9698,17.942,17.9629,46100.0
2012-08-07 12:20:00,25.79,25.8,25.78,25.78,35400.0,17.9629,17.9698,17.9559,17.9559,35400.0
2012-08-07 12:25:00,25.79,25.8,25.78,25.8,37000.0,17.9629,17.9698,17.9559,17.9698,37000.0
2012-08-07 12:30:00,25.8,25.8,25.77,25.77,37100.0,17.9698,17.9698,17.9489,17.9489,37100.0
2012-08-07 12:35:00,25.77,25.78,25.76,25.76,22600.0,17.9489,17.9559,17.942,17.942,22600.0
2012-08-07 12:40:00,25.76,25.77,25.75,25.77,37300.0,17.942,17.9489,17.935,17.9489,37300.0
2012-08-07 12:45:00,25.77,25.8,25.76,25.79,93100.0,17.9489,17.9698,17.942,17.9629,93100.0
2012-08-07 12:50:00,25.8,25.8,25.76,25.77,53800.0,17.9698,17.9698,17.942,17.9489,53800.0
2012-08-07 12:55:00,25.77,25.81,25.76,25.8,96500.0,17.9489,17.9768,17.942,17.9698,96500.0
2012-08-07 13:00:00,25.81,25.81,25.8,25.8,32600.0,17.9768,17.9768,17.9698,17.9698,32600.0
2012-08-07 13:05:00,25.81,25.84,25.8,25.84,38500.0,17.9768,17.9977,17.9698,17.9977,38500.0
2012-08-07 13:10:00,25.83,25.85,25.83,25.84,54100.0,17.9907,18.0046,17.9907,17.9977,54100.0
2012-08-07 13:15:00,25.85,25.88,25.84,25.88,73400.0,18.0046,18.0255,17.9977,18.0255,73400.0
2012-08-07 13:20:00,25.87,25.89,25.87,25.89,87300.0,18.0186,18.0325,18.0186,18.0325,87300.0
2012-08-07 13:25:00,25.89,25.89,25.87,25.88,67500.0,18.0325,18.0325,18.0186,18.0255,67500.0
2012-08-07 13:30:00,25.87,25.88,25.86,25.87,37000.0,18.0186,18.0255,18.0116,18.0186,37000.0
2012-08-07 13:35:00,25.87,25.87,25.86,25.86,31500.0,18.0186,18.0186,18.0116,18.0116,31500.0
2012-08-07 13:40:00,25.86,25.87,25.8,25.8,157000.0,18.0116,18.0186,17.9698,17.9698,157000.0
2012-08-07 13:45:00,25.8,25.82,25.79,25.8,69600.0,17.9698,17.9837,17.9629,17.9698,69600.0
2012-08-07 13:50:00,25.79,25.83,25.79,25.83,121400.0,17.9629,17.9907,17.9629,17.9907,121400.0
2012-08-07 13:55:00,25.83,25.85,25.82,25.85,66400.0,17.9907,18.0046,17.9837,18.0046,66400.0
2012-08-07 14:00:00,25.85,25.9,25.84,25.9,184600.0,18.0046,18.0395,17.9977,18.0395,184600.0
2012-08-07 14:05:00,25.9,25.9,25.87,25.87,40300.0,18.0395,18.0395,18.0186,18.0186,40300.0
2012-08-07 14:10:00,25.87,25.88,25.86,25.86,36900.0,18.0186,18.0255,18.0116,18.0116,36900.0
2012-08-07 14:15:00,25.86,25.87,25.84,25.85,45900.0,18.0116,18.0186,17.9977,18.0046,45900.0
2012-08-07 14:20:00,25.84,25.85,25.82,25.82,36900.0,17.9977,18.0046,17.9837,17.9837,36900.0
2012-08-07 14:25:00,25.82,25.83,25.78,25.81,153800.0,17.9837,17.9907,17.9559,17.9768,153800.0
2012-08-07 14:30:00,25.81,25.82,25.8,25.81,98300.0,17.9768,17.9837,17.9698,17.9768,98300.0
2012-08-07 14:35:00,25.82,25.87,25.8,25.83,261500.0,17.9837,18.0186,17.9698,17.9907,261500.0
2012-08-07 14:40:00,25.83,25.87,25.81,25.86,167900.0,17.9907,18.0186,17.9768,18.0116,167900.0
2012-08-07 14:45:00,25.86,25.87,25.84,25.86,49000.0,18.0116,18.0186,17.9977,18.0116,49000.0
2012-08-07 14:50:00,25.87,25.89,25.83,25.83,113900.0,18.0186,18.0325,17.9907,17.9907,113900.0
2012-08-07 14:55:00,25.84,25.84,25.82,25.83,42400.0,17.9977,17.9977,17.9837,17.9907,42400.0
2012-08-07 15:00:00,25.83,25.84,25.8,25.8,58000.0,17.9907,17.9977,17.9698,17.9698,58000.0
2012-08-07 15:05:00,25.8,25.81,25.77,25.77,149000.0,17.9698,17.9768,17.9489,17.9489,149000.0
2012-08-07 15:10:00,25.77,25.78,25.77,25.77,34700.0,17.9489,17.9559,17.9489,17.9489,34700.0
2012-08-07 15:15:00,25.77,25.8,25.77,25.8,75200.0,17.9489,17.9698,17.9489,17.9698,75200.0
2012-08-07 15:20:00,25.79,25.81,25.79,25.8,62600.0,17.9629,17.9768,17.9629,17.9698,62600.0
2012-08-07 15:25:00,25.8,25.81,25.79,25.79,107000.0,17.9698,17.9768,17.9629,17.9629,107000.0
2012-08-07 15:30:00,25.79,25.8,25.77,25.78,100400.0,17.9629,17.9698,17.9489,17.9559,100400.0
2012-08-07 15:35:00,25.78,25.79,25.77,25.77,73600.0,17.9559,17.9629,17.9489,17.9489,73600.0
2012-08-07 15:40:00,25.77,25.78,25.77,25.78,85400.0,17.9489,17.9559,17.9489,17.9559,85400.0
2012-08-07 15:45:00,25.77,25.78,25.72,25.72,239300.0,17.9489,17.9559,17.9141,17.9141,239300.0
2012-08-07 15:50:00,25.73,25.74,25.71,25.71,218100.0,17.9211,17.928,17.9071,17.9071,218100.0
2012-08-07 15:55:00,25.71,25.73,25.71,25.73,343000.0,17.9071,17.9211,17.9071,17.9211,343000.0
2012-08-08 09:30:00,25.68,25.84,25.67,25.79,116600.0,17.8862,17.9977,17.8793,17.9629,116600.0
2012-08-08 09:35:00,25.79,25.9,25.75,25.89,66100.0,17.9629,18.0395,17.935,18.0325,66100.0
2012-08-08 09:40:00,25.88,25.9,25.8,25.82,63200.0,18.0255,18.0395,17.9698,17.9837,63200.0
2012-08-08 09:45:00,25.82,25.88,25.81,25.88,55500.0,17.9837,18.0255,17.9768,18.0255,55500.0
2012-08-08 09:50:00,25.88,25.94,25.87,25.9,85800.0,18.0255,18.0673,18.0186,18.0395,85800.0
2012-08-08 09:55:00,25.9,25.97,25.89,25.97,46600.0,18.0395,18.0882,18.0325,18.0882,46600.0
2012-08-08 10:00:00,25.97,25.98,25.93,25.98,77500.0,18.0882,18.0952,18.0604,18.0952,77500.0
2012-08-08 10:05:00,25.98,26.0,25.98,25.98,42600.0,18.0952,18.1091,18.0952,18.0952,42600.0
2012-08-08 10:10:00,25.99,26.03,25.98,26.01,72400.0,18.1022,18.13,18.0952,18.1161,72400.0
2012-08-08 10:15:00,26.01,26.08,25.99,26.07,131400.0,18.1161,18.1648,18.1022,18.1579,131400.0
2012-08-08 10:20:00,26.07,26.08,26.02,26.05,140800.0,18.1579,18.1648,18.123,18.1439,140800.0
2012-08-08 10:25:00,26.06,26.08,26.03,26.08,119600.0,18.1509,18.1648,18.13,18.1648,119600.0
2012-08-08 10:30:00,26.07,26.14,26.07,26.11,96000.0,18.1579,18.2066,18.1579,18.1857,96000.0
2012-08-08 10:35:00,26.1,26.14,26.1,26.13,85800.0,18.1788,18.2066,18.1788,18.1997,85800.0
2012-08-08 10:40:00,26.13,26.14,26.11,26.13,55000.0,18.1997,18.2066,18.1857,18.1997,55000.0
2012-08-08 10:45:00,26.12,26.15,26.11,26.15,34200.0,18.1927,18.2136,18.1857,18.2136,34200.0
2012-08-08 10:50:00,26.15,26.17,26.12,26.17,68700.0,18.2136,18.2275,18.1927,18.2275,68700.0
2012-08-08 10:55:00,26.17,26.19,26.16,26.17,35000.0,18.2275,18.2415,18.2206,18.2275,35000.0
2012-08-08 11:00:00,26.17,26.17,26.15,26.16,25400.0,18.2275,18.2275,18.2136,18.2206,25400.0
2012-08-08 11:05:00,26.16,26.24,26.1,26.24,168600.0,18.2206,18.2763,18.1788,18.2763,168600.0
2012-08-08 11:10:00,26.23,26.28,26.22,26.28,69800.0,18.2693,18.3041,18.2623,18.3041,69800.0
2012-08-08 11:15:00,26.28,26.32,26.26,26.28,97800.0,18.3041,18.332,18.2902,18.3041,97800.0
2012-08-08 11:20:00,26.3,26.31,26.28,26.3,60200.0,18.3181,18.325,18.3041,18.3181,60200.0
2012-08-08 11:25:00,26.3,26.33,26.3,26.31,46000.0,18.3181,18.339,18.3181,18.325,46000.0
2012-08-08 11:30:00,26.3,26.33,26.3,26.32,68400.0,18.3181,18.339,18.3181,18.332,68400.0
2012-08-08 11:35:00,26.33,26.33,26.3,26.33,37700.0,18.339,18.339,18.3181,18.339,37700.0
2012-08-08 11:40:00,26.32,26.43,26.32,26.38,255600.0,18.332,18.4086,18.332,18.3738,255600.0
2012-08-08 11:45:00,26.37,26.38,26.35,26.36,74300.0,18.3668,18.3738,18.3529,18.3599,74300.0
2012-08-08 11:50:00,26.36,26.38,26.35,26.36,72300.0,18.3599,18.3738,18.3529,18.3599,72300.0
2012-08-08 11:55:00,26.36,26.41,26.35,26.4,89900.0,18.3599,18.3947,18.3529,18.3877,89900.0
2012-08-08 12:00:00,26.39,26.39,26.35,26.36,38000.0,18.3808,18.3808,18.3529,18.3599,38000.0
2012-08-08 12:05:00,26.36,26.4,26.35,26.39,103100.0,18.3599,18.3877,18.3529,18.3808,103100.0
2012-08-08 12:10:00,26.39,26.41,26.35,26.41,123300.0,18.3808,18.3947,18.3529,18.3947,123300.0
2012-08-08 12:15:00,26.41,26.43,26.4,26.43,47800.0,18.3947,18.4086,18.3877,18.4086,47800.0
2012-08-08 12:20:00,26.42,26.42,26.38,26.42,49800.0,18.4016,18.4016,18.3738,18.4016,49800.0
2012-08-08 12:25:00,26.42,26.44,26.39,26.42,59900.0,18.4016,18.4156,18.3808,18.4016,59900.0
2012-08-08 12:30:00,26.42,26.42,26.35,26.39,79500.0,18.4016,18.4016,18.3529,18.3808,79500.0
2012-08-08 12:35:00,26.39,26.43,26.39,26.42,41000.0,18.3808,18.4086,18.3808,18.4016,41000.0
2012-08-08 12:40:00,26.41,26.45,26.38,26.44,153200.0,18.3947,18.4225,18.3738,18.4156,153200.0
2012-08-08 12:45:00,26.44,26.44,26.42,26.43,53400.0,18.4156,18.4156,18.4016,18.4086,53400.0
2012-08-08 12:50:00,26.43,26.45,26.4,26.43,61600.0,18.4086,18.4225,18.3877,18.4086,61600.0
2012-08-08 12:55:00,26.44,26.46,26.43,26.46,43700.0,18.4156,18.4295,18.4086,18.4295,43700.0
2012-08-08 13:00:00,26.46,26.48,26.45,26.48,31400.0,18.4295,18.4434,18.4225,18.4434,31400.0
2012-08-08 13:05:00,26.48,26.48,26.46,26.47,45200.0,18.4434,18.4434,18.4295,18.4365,45200.0
2012-08-08 13:10:00,26.47,26.48,26.47,26.48,34200.0,18.4365,18.4434,18.4365,18.4434,34200.0
2012-08-08 13:15:00,26.48,26.48,26.47,26.48,26600.0,18.4434,18.4434,18.4365,18.4434,26600.0
2012-08-08 13:20:00,26.48,26.5,26.48,26.49,51400.0,18.4434,18.4574,18.4434,18.4504,51400.0
2012-08-08 13:25:00,26.49,26.49,26.48,26.48,46400.0,18.4504,18.4504,18.4434,18.4434,46400.0
2012-08-08 13:30:00,26.48,26.49,26.48,26.49,26100.0,18.4434,18.4504,18.4434,18.4504,26100.0
2012-08-08 13:35:00,26.48,26.5,26.48,26.49,45700.0,18.4434,18.4574,18.4434,18.4504,45700.0
2012-08-08 13:40:00,26.5,26.5,26.46,26.49,109000.0,18.4574,18.4574,18.4295,18.4504,109000.0
2012-08-08 13:45:00,26.49,26.49,26.48,26.49,29200.0,18.4504,18.4504,18.4434,18.4504,29200.0
2012-08-08 13:50:00,26.49,26.51,26.48,26.49,87200.0,18.4504,18.4643,18.4434,18.4504,87200.0
2012-08-08 13:55:00,26.49,26.5,26.47,26.48,48800.0,18.4504,18.4574,18.4365,18.4434,48800.0
2012-08-08 14:00:00,26.49,26.49,26.46,26.46,100500.0,18.4504,18.4504,18.4295,18.4295,100500.0
2012-08-08 14:05:00,26.47,26.47,26.46,26.46,35100.0,18.4365,18.4365,18.4295,18.4295,35100.0
2012-08-08 14:10:00,26.46,26.47,26.4,26.41,157300.0,18.4295,18.4365,18.3877,18.3947,157300.0
2012-08-08 14:15:00,26.41,26.44,26.41,26.42,75000.0,18.3947,18.4156,18.3947,18.4016,75000.0
2012-08-08 14:20:00,26.43,26.43,26.42,26.42,53400.0,18.4086,18.4086,18.4016,18.4016,53400.0
2012-08-08 14:25:00,26.42,26.43,26.37,26.39,115400.0,18.4016,18.4086,18.3668,18.3808,115400.0
2012-08-08 14:30:00,26.38,26.39,26.32,26.35,87900.0,18.3738,18.3808,18.332,18.3529,87900.0
2012-08-08 14:35:00,26.35,26.35,26.34,26.35,31700.0,18.3529,18.3529,18.3459,18.3529,31700.0
2012-08-08 14:40:00,26.35,26.4,26.34,26.38,93000.0,18.3529,18.3877,18.3459,18.3738,93000.0
2012-08-08 14:45:00,26.39,26.41,26.38,26.39,62300.0,18.3808,18.3947,18.3738,18.3808,62300.0
2012-08-08 14:50:00,26.39,26.41,26.38,26.41,32900.0,18.3808,18.3947,18.3738,18.3947,32900.0
2012-08-08 14:55:00,26.4,26.4,26.38,26.39,50100.0,18.3877,18.3877,18.3738,18.3808,50100.0
2012-08-08 15:00:00,26.39,26.4,26.38,26.38,38800.0,18.3808,18.3877,18.3738,18.3738,38800.0
2012-08-08 15:05:00,26.39,26.39,26.38,26.39,54700.0,18.3808,18.3808,18.3738,18.3808,54700.0
2012-08-08 15:10:00,26.39,26.41,26.38,26.39,64700.0,18.3808,18.3947,18.3738,18.3808,64700.0
2012-08-08 15:15:00,26.39,26.41,26.39,26.41,55800.0,18.3808,18.3947,18.3808,18.3947,55800.0
2012-08-08 15:20:00,26.41,26.43,26.4,26.43,75800.0,18.3947,18.4086,18.3877,18.4086,75800.0
2012-08-08 15:25:00,26.43,26.45,26.42,26.44,58700.0,18.4086,18.4225,18.4016,18.4156,58700.0
2012-08-08 15:30:00,26.43,26.45,26.42,26.45,111100.0,18.4086,18.4225,18.4016,18.4225,111100.0
2012-08-08 15:35:00,26.45,26.45,26.44,26.44,73500.0,18.4225,18.4225,18.4156,18.4156,73500.0
2012-08-08 15:40:00,26.44,26.45,26.43,26.45,161500.0,18.4156,18.4225,18.4086,18.4225,161500.0
2012-08-08 15:45:00,26.45,26.46,26.43,26.46,397500.0,18.4225,18.4295,18.4086,18.4295,397500.0
2012-08-08 15:50:00,26.45,26.47,26.42,26.45,267700.0,18.4225,18.4365,18.4016,18.4225,267700.0
2012-08-08 15:55:00,26.46,26.47,26.43,26.46,668500.0,18.4295,18.4365,18.4086,18.4295,668500.0
2012-08-09 09:30:00,26.47,26.52,26.23,26.26,129600.0,18.4365,18.4713,18.2693,18.2902,129600.0
2012-08-09 09:35:00,26.26,26.32,26.25,26.29,63600.0,18.2902,18.332,18.2832,18.3111,63600.0
2012-08-09 09:40:00,26.29,26.33,26.25,26.26,54500.0,18.3111,18.339,18.2832,18.2902,54500.0
2012-08-09 09:45:00,26.26,26.31,26.26,26.31,75100.0,18.2902,18.325,18.2902,18.325,75100.0
2012-08-09 09:50:00,26.31,26.31,26.25,26.26,50200.0,18.325,18.325,18.2832,18.2902,50200.0
2012-08-09 09:55:00,26.26,26.29,26.25,26.26,58500.0,18.2902,18.3111,18.2832,18.2902,58500.0
2012-08-09 10:00:00,26.26,26.26,26.22,26.25,64600.0,18.2902,18.2902,18.2623,18.2832,64600.0
2012-08-09 10:05:00,26.24,26.25,26.18,26.2,77100.0,18.2763,18.2832,18.2345,18.2484,77100.0
2012-08-09 10:10:00,26.2,26.24,26.19,26.22,40700.0,18.2484,18.2763,18.2415,18.2623,40700.0
2012-08-09 10:15:00,26.22,26.33,26.21,26.33,113900.0,18.2623,18.339,18.2554,18.339,113900.0
2012-08-09 10:20:00,26.32,26.33,26.26,26.28,78900.0,18.332,18.339,18.2902,18.3041,78900.0
2012-08-09 10:25:00,26.28,26.29,26.24,26.24,32000.0,18.3041,18.3111,18.2763,18.2763,32000.0
2012-08-09 10:30:00,26.25,26.25,26.2,26.24,104500.0,18.2832,18.2832,18.2484,18.2763,104500.0
2012-08-09 10:35:00,26.24,26.28,26.24,26.27,49800.0,18.2763,18.3041,18.2763,18.2972,49800.0
2012-08-09 10:40:00,26.27,26.3,26.27,26.28,42300.0,18.2972,18.3181,18.2972,18.3041,42300.0
2012-08-09 10:45:00,26.29,26.32,26.29,26.31,42600.0,18.3111,18.332,18.3111,18.325,42600.0
2012-08-09 10:50:00,26.31,26.37,26.3,26.35,66800.0,18.325,18.3668,18.3181,18.3529,66800.0
2012-08-09 10:55:00,26.35,26.36,26.34,26.35,19300.0,18.3529,18.3599,18.3459,18.3529,19300.0
2012-08-09 11:00:00,26.34,26.35,26.29,26.33,87400.0,18.3459,18.3529,18.3111,18.339,87400.0
2012-08-09 11:05:00,26.33,26.37,26.32,26.36,36800.0,18.339,18.3668,18.332,18.3599,36800.0
2012-08-09 11:10:00,26.35,26.37,26.34,26.36,33000.0,18.3529,18.3668,18.3459,18.3599,33000.0
2012-08-09 11:15:00,26.37,26.37,26.36,26.37,27800.0,18.3668,18.3668,18.3599,18.3668,27800.0
2012-08-09 11:20:00,26.37,26.37,26.36,26.36,41300.0,18.3668,18.3668,18.3599,18.3599,41300.0
2012-08-09 11:25:00,26.36,26.44,26.35,26.44,123300.0,18.3599,18.4156,18.3529,18.4156,123300.0
2012-08-09 11:30:00,26.43,26.45,26.42,26.42,57500.0,18.4086,18.4225,18.4016,18.4016,57500.0
2012-08-09 11:35:00,26.43,26.43,26.41,26.42,33900.0,18.4086,18.4086,18.3947,18.4016,33900.0
2012-08-09 11:40:00,26.41,26.42,26.36,26.36,37400.0,18.3947,18.4016,18.3599,18.3599,37400.0
2012-08-09 11:45:00,26.37,26.37,26.34,26.35,96100.0,18.3668,18.3668,18.3459,18.3529,96100.0
2012-08-09 11:50:00,26.34,26.35,26.31,26.32,30700.0,18.3459,18.3529,18.325,18.332,30700.0
2012-08-09 11:55:00,26.31,26.36,26.3,26.35,65600.0,18.325,18.3599,18.3181,18.3529,65600.0
2012-08-09 12:00:00,26.36,26.36,26.3,26.3,82800.0,18.3599,18.3599,18.3181,18.3181,82800.0
2012-08-09 12:05:00,26.3,26.32,26.29,26.3,95500.0,18.3181,18.332,18.3111,18.3181,95500.0
2012-08-09 12:10:00,26.3,26.31,26.29,26.29,44800.0,18.3181,18.325,18.3111,18.3111,44800.0
2012-08-09 12:15:00,26.29,26.3,26.29,26.3,54700.0,18.3111,18.3181,18.3111,18.3181,54700.0
2012-08-09 12:20:00,26.29,26.35,26.28,26.34,129400.0,18.3111,18.3529,18.3041,18.3459,129400.0
2012-08-09 12:25:00,26.35,26.36,26.33,26.33,42800.0,18.3529,18.3599,18.339,18.339,42800.0
2012-08-09 12:30:00,26.33,26.34,26.31,26.32,21800.0,18.339,18.3459,18.325,18.332,21800.0
2012-08-09 12:35:00,26.31,26.32,26.3,26.3,21000.0,18.325,18.332,18.3181,18.3181,21000.0
2012-08-09 12:40:00,26.3,26.31,26.3,26.31,76800.0,18.3181,18.325,18.3181,18.325,76800.0
2012-08-09 12:45:00,26.3,26.36,26.3,26.34,111600.0,18.3181,18.3599,18.3181,18.3459,111600.0
2012-08-09 12:50:00,26.34,26.39,26.33,26.39,62300.0,18.3459,18.3808,18.339,18.3808,62300.0
2012-08-09 12:55:00,26.4,26.42,26.39,26.42,23800.0,18.3877,18.4016,18.3808,18.4016,23800.0
2012-08-09 13:00:00,26.42,26.45,26.39,26.39,43400.0,18.4016,18.4225,18.3808,18.3808,43400.0
2012-08-09 13:05:00,26.39,26.41,26.37,26.39,56600.0,18.3808,18.3947,18.3668,18.3808,56600.0
2012-08-09 13:10:00,26.39,26.4,26.36,26.37,98900.0,18.3808,18.3877,18.3599,18.3668,98900.0
2012-08-09 13:15:00,26.37,26.41,26.36,26.41,34600.0,18.3668,18.3947,18.3599,18.3947,34600.0
2012-08-09 13:20:00,26.41,26.41,26.4,26.4,13500.0,18.3947,18.3947,18.3877,18.3877,13500.0
2012-08-09 13:25:00,26.4,26.45,26.39,26.44,99900.0,18.3877,18.4225,18.3808,18.4156,99900.0
2012-08-09 13:30:00,26.45,26.45,26.42,26.42,33200.0,18.4225,18.4225,18.4016,18.4016,33200.0
2012-08-09 13:35:00,26.42,26.44,26.38,26.44,97600.0,18.4016,18.4156,18.3738,18.4156,97600.0
2012-08-09 13:40:00,26.44,26.44,26.36,26.36,67400.0,18.4156,18.4156,18.3599,18.3599,67400.0
2012-08-09 13:45:00,26.37,26.41,26.35,26.4,83000.0,18.3668,18.3947,18.3529,18.3877,83000.0
2012-08-09 13:50:00,26.39,26.4,26.37,26.37,75200.0,18.3808,18.3877,18.3668,18.3668,75200.0
2012-08-09 13:55:00,26.37,26.39,26.36,26.38,30100.0,18.3668,18.3808,18.3599,18.3738,30100.0
2012-08-09 14:00:00,26.39,26.42,26.35,26.37,106600.0,18.3808,18.4016,18.3529,18.3668,106600.0
2012-08-09 14:05:00,26.36,26.39,26.35,26.39,102600.0,18.3599,18.3808,18.3529,18.3808,102600.0
2012-08-09 14:10:00,26.39,26.41,26.37,26.4,196400.0,18.3808,18.3947,18.3668,18.3877,196400.0
2012-08-09 14:15:00,26.39,26.42,26.38,26.42,102000.0,18.3808,18.4016,18.3738,18.4016,102000.0
2012-08-09 14:20:00,26.42,26.45,26.41,26.45,64300.0,18.4016,18.4225,18.3947,18.4225,64300.0
2012-08-09 14:25:00,26.45,26.46,26.43,26.44,33700.0,18.4225,18.4295,18.4086,18.4156,33700.0
2012-08-09 14:30:00,26.44,26.48,26.44,26.46,32500.0,18.4156,18.4434,18.4156,18.4295,32500.0
2012-08-09 14:35:00,26.45,26.48,26.43,26.45,44200.0,18.4225,18.4434,18.4086,18.4225,44200.0
2012-08-09 14:40:00,26.45,26.45,26.44,26.44,22700.0,18.4225,18.4225,18.4156,18.4156,22700.0
2012-08-09 14:45:00,26.44,26.45,26.43,26.44,23200.0,18.4156,18.4225,18.4086,18.4156,23200.0
2012-08-09 14:50:00,26.43,26.47,26.43,26.47,45300.0,18.4086,18.4365,18.4086,18.4365,45300.0
2012-08-09 14:55:00,26.47,26.48,26.47,26.48,22600.0,18.4365,18.4434,18.4365,18.4434,22600.0
2012-08-09 15:00:00,26.47,26.48,26.47,26.48,23400.0,18.4365,18.4434,18.4365,18.4434,23400.0
2012-08-09 15:05:00,26.47,26.48,26.44,26.46,79000.0,18.4365,18.4434,18.4156,18.4295,79000.0
2012-08-09 15:10:00,26.46,26.51,26.46,26.51,42500.0,18.4295,18.4643,18.4295,18.4643,42500.0
2012-08-09 15:15:00,26.51,26.52,26.48,26.52,168000.0,18.4643,18.4713,18.4434,18.4713,168000.0
2012-08-09 15:20:00,26.52,26.53,26.5,26.52,65700.0,18.4713,18.4783,18.4574,18.4713,65700.0
2012-08-09 15:25:00,26.52,26.52,26.5,26.51,42600.0,18.4713,18.4713,18.4574,18.4643,42600.0
2012-08-09 15:30:00,26.5,26.53,26.47,26.47,85400.0,18.4574,18.4783,18.4365,18.4365,85400.0
2012-08-09 15:35:00,26.47,26.49,26.47,26.47,46200.0,18.4365,18.4504,18.4365,18.4365,46200.0
2012-08-09 15:40:00,26.47,26.5,26.47,26.49,56400.0,18.4365,18.4574,18.4365,18.4504,56400.0
2012-08-09 15:45:00,26.5,26.5,26.45,26.46,107900.0,18.4574,18.4574,18.4225,18.4295,107900.0
2012-08-09 15:50:00,26.47,26.47,26.44,26.45,107500.0,18.4365,18.4365,18.4156,18.4225,107500.0
2012-08-09 15:55:00,26.46,26.48,26.45,26.47,239700.0,18.4295,18.4434,18.4225,18.4365,239700.0
2012-08-10 09:30:00,26.39,26.44,25.96,26.06,195900.0,18.3808,18.4156,18.0813,18.1509,195900.0
2012-08-10 09:35:00,26.07,26.07,25.81,25.84,106400.0,18.1579,18.1579,17.9768,17.9977,106400.0
2012-08-10 09:40:00,25.84,25.84,25.76,25.77,79800.0,17.9977,17.9977,17.942,17.9489,79800.0
2012-08-10 09:45:00,25.77,25.89,25.76,25.86,96600.0,17.9489,18.0325,17.942,18.0116,96600.0
2012-08-10 09:50:00,25.87,25.93,25.82,25.89,80900.0,18.0186,18.0604,17.9837,18.0325,80900.0
2012-08-10 09:55:00,25.89,25.98,25.85,25.86,114400.0,18.0325,18.0952,18.0046,18.0116,114400.0
2012-08-10 10:00:00,25.85,25.95,25.84,25.91,77100.0,18.0046,18.0743,17.9977,18.0464,77100.0
2012-08-10 10:05:00,25.91,25.92,25.85,25.91,69700.0,18.0464,18.0534,18.0046,18.0464,69700.0
2012-08-10 10:10:00,25.9,25.94,25.84,25.84,55500.0,18.0395,18.0673,17.9977,17.9977,55500.0
2012-08-10 10:15:00,25.84,25.86,25.82,25.82,70200.0,17.9977,18.0116,17.9837,17.9837,70200.0
2012-08-10 10:20:00,25.83,25.88,25.79,25.88,158700.0,17.9907,18.0255,17.9629,18.0255,158700.0
2012-08-10 10:25:00,25.88,25.89,25.79,25.79,40000.0,18.0255,18.0325,17.9629,17.9629,40000.0
2012-08-10 10:30:00,25.8,25.95,25.8,25.94,60100.0,17.9698,18.0743,17.9698,18.0673,60100.0
2012-08-10 10:35:00,25.94,25.94,25.9,25.91,48800.0,18.0673,18.0673,18.0395,18.0464,48800.0
2012-08-10 10:40:00,25.91,25.92,25.87,25.87,40600.0,18.0464,18.0534,18.0186,18.0186,40600.0
2012-08-10 10:45:00,25.87,25.91,25.87,25.9,74800.0,18.0186,18.0464,18.0186,18.0395,74800.0
2012-08-10 10:50:00,25.91,25.93,25.9,25.91,20600.0,18.0464,18.0604,18.0395,18.0464,20600.0
2012-08-10 10:55:00,25.91,25.92,25.9,25.91,27400.0,18.0464,18.0534,18.0395,18.0464,27400.0
2012-08-10 11:00:00,25.92,25.94,25.87,25.87,73100.0,18.0534,18.0673,18.0186,18.0186,73100.0
2012-08-10 11:05:00,25.87,25.92,25.85,25.89,42400.0,18.0186,18.0534,18.0046,18.0325,42400.0
2012-08-10 11:10:00,25.89,25.9,25.87,25.88,18600.0,18.0325,18.0395,18.0186,18.0255,18600.0
2012-08-10 11:15:00,25.87,25.87,25.83,25.83,47400.0,18.0186,18.0186,17.9907,17.9907,47400.0
2012-08-10 11:20:00,25.84,25.84,25.82,25.83,26600.0,17.9977,17.9977,17.9837,17.9907,26600.0
2012-08-10 11:25:00,25.83,25.89,25.82,25.89,168100.0,17.9907,18.0325,17.9837,18.0325,168100.0
2012-08-10 11:30:00,25.89,25.93,25.89,25.89,42000.0,18.0325,18.0604,18.0325,18.0325,42000.0
2012-08-10 11:35:00,25.89,25.91,25.89,25.91,21900.0,18.0325,18.0464,18.0325,18.0464,21900.0
2012-08-10 11:40:00,25.91,25.91,25.88,25.91,45100.0,18.0464,18.0464,18.0255,18.0464,45100.0
2012-08-10 11:45:00,25.91,25.98,25.91,25.98,44600.0,18.0464,18.0952,18.0464,18.0952,44600.0
2012-08-10 11:50:00,25.98,25.98,25.96,25.96,32700.0,18.0952,18.0952,18.0813,18.0813,32700.0
2012-08-10 11:55:00,25.96,25.99,25.95,25.98,45300.0,18.0813,18.1022,18.0743,18.0952,45300.0
2012-08-10 12:00:00,25.99,25.99,25.95,25.96,37000.0,18.1022,18.1022,18.0743,18.0813,37000.0
2012-08-10 12:05:00,25.96,25.96,25.92,25.92,32600.0,18.0813,18.0813,18.0534,18.0534,32600.0
2012-08-10 12:10:00,25.92,25.92,25.9,25.9,19400.0,18.0534,18.0534,18.0395,18.0395,19400.0
2012-08-10 12:15:00,25.91,25.92,25.9,25.92,28200.0,18.0464,18.0534,18.0395,18.0534,28200.0
2012-08-10 12:20:00,25.92,25.95,25.91,25.95,21700.0,18.0534,18.0743,18.0464,18.0743,21700.0
2012-08-10 12:25:00,25.95,25.97,25.94,25.97,22000.0,18.0743,18.0882,18.0673,18.0882,22000.0
2012-08-10 12:30:00,25.97,25.98,25.94,25.95,44800.0,18.0882,18.0952,18.0673,18.0743,44800.0
2012-08-10 12:35:00,25.94,25.95,25.91,25.92,19600.0,18.0673,18.0743,18.0464,18.0534,19600.0
2012-08-10 12:40:00,25.91,25.93,25.91,25.93,27000.0,18.0464,18.0604,18.0464,18.0604,27000.0
2012-08-10 12:45:00,25.93,25.93,25.9,25.9,20700.0,18.0604,18.0604,18.0395,18.0395,20700.0
2012-08-10 12:50:00,25.9,25.96,25.9,25.94,155100.0,18.0395,18.0813,18.0395,18.0673,155100.0
2012-08-10 12:55:00,25.93,25.95,25.93,25.95,19200.0,18.0604,18.0743,18.0604,18.0743,19200.0
2012-08-10 13:00:00,25.95,25.95,25.94,25.94,5800.0,18.0743,18.0743,18.0673,18.0673,5800.0
2012-08-10 13:05:00,25.95,25.95,25.9,25.9,33900.0,18.0743,18.0743,18.0395,18.0395,33900.0
2012-08-10 13:10:00,25.9,25.94,25.89,25.93,32700.0,18.0395,18.0673,18.0325,18.0604,32700.0
2012-08-10 13:15:00,25.93,25.94,25.91,25.93,23600.0,18.0604,18.0673,18.0464,18.0604,23600.0
2012-08-10 13:20:00,25.94,25.97,25.92,25.97,24300.0,18.0673,18.0882,18.0534,18.0882,24300.0
2012-08-10 13:25:00,25.97,25.97,25.96,25.96,13400.0,18.0882,18.0882,18.0813,18.0813,13400.0
2012-08-10 13:30:00,25.96,25.97,25.92,25.92,36600.0,18.0813,18.0882,18.0534,18.0534,36600.0
2012-08-10 13:35:00,25.92,25.96,25.92,25.94,26900.0,18.0534,18.0813,18.0534,18.0673,26900.0
2012-08-10 13:40:00,25.94,25.97,25.93,25.97,37700.0,18.0673,18.0882,18.0604,18.0882,37700.0
2012-08-10 13:45:00,25.96,25.97,25.96,25.96,4600.0,18.0813,18.0882,18.0813,18.0813,4600.0
2012-08-10 13:50:00,25.96,26.0,25.96,26.0,54100.0,18.0813,18.1091,18.0813,18.1091,54100.0
2012-08-10 13:55:00,26.0,26.04,25.99,26.04,94800.0,18.1091,18.137,18.1022,18.137,94800.0
2012-08-10 14:00:00,26.04,26.04,26.01,26.01,28300.0,18.137,18.137,18.1161,18.1161,28300.0
2012-08-10 14:05:00,26.02,26.03,26.0,26.01,28200.0,18.123,18.13,18.1091,18.1161,28200.0
2012-08-10 14:10:00,26.0,26.01,25.99,26.0,20000.0,18.1091,18.1161,18.1022,18.1091,20000.0
2012-08-10 14:15:00,26.0,26.04,25.99,26.03,37200.0,18.1091,18.137,18.1022,18.13,37200.0
2012-08-10 14:20:00,26.03,26.03,26.0,26.0,16500.0,18.13,18.13,18.1091,18.1091,16500.0
2012-08-10 14:25:00,26.0,26.01,25.99,26.01,27500.0,18.1091,18.1161,18.1022,18.1161,27500.0
2012-08-10 14:30:00,26.02,26.04,25.96,26.04,156900.0,18.123,18.137,18.0813,18.137,156900.0
2012-08-10 14:35:00,26.05,26.05,25.97,25.97,141400.0,18.1439,18.1439,18.0882,18.0882,141400.0
2012-08-10 14:40:00,25.97,26.05,25.95,26.0,181100.0,18.0882,18.1439,18.0743,18.1091,181100.0
2012-08-10 14:45:00,26.0,26.03,25.97,25.98,92900.0,18.1091,18.13,18.0882,18.0952,92900.0
2012-08-10 14:50:00,25.97,25.99,25.94,25.96,118900.0,18.0882,18.1022,18.0673,18.0813,118900.0
2012-08-10 14:55:00,25.96,25.98,25.94,25.96,41900.0,18.0813,18.0952,18.0673,18.0813,41900.0
2012-08-10 15:00:00,25.97,25.97,25.89,25.91,176800.0,18.0882,18.0882,18.0325,18.0464,176800.0
2012-08-10 15:05:00,25.91,25.91,25.88,25.89,55700.0,18.0464,18.0464,18.0255,18.0325,55700.0
2012-08-10 15:10:00,25.88,25.89,25.85,25.85,74200.0,18.0255,18.0325,18.0046,18.0046,74200.0
2012-08-10 15:15:00,25.85,25.92,25.85,25.92,80500.0,18.0046,18.0534,18.0046,18.0534,80500.0
2012-08-10 15:20:00,25.91,25.92,25.86,25.87,68600.0,18.0464,18.0534,18.0116,18.0186,68600.0
2012-08-10 15:25:00,25.86,25.87,25.84,25.85,59000.0,18.0116,18.0186,17.9977,18.0046,59000.0
2012-08-10 15:30:00,25.85,25.9,25.84,25.88,138200.0,18.0046,18.0395,17.9977,18.0255,138200.0
2012-08-10 15:35:00,25.87,25.9,25.87,25.89,99100.0,18.0186,18.0395,18.0186,18.0325,99100.0
2012-08-10 15:40:00,25.89,25.94,25.88,25.93,109600.0,18.0325,18.0673,18.0255,18.0604,109600.0
2012-08-10 15:45:00,25.94,25.97,25.89,25.9,208200.0,18.0673,18.0882,18.0325,18.0395,208200.0
2012-08-10 15:50:00,25.9,25.94,25.89,25.92,153100.0,18.0395,18.0673,18.0325,18.0534,153100.0
2012-08-10 15:55:00,25.91,25.94,25.9,25.94,355600.0,18.0464,18.0673,18.0395,18.0673,355600.0
2012-08-13 09:30:00,25.96,26.0,25.91,25.99,78800.0,18.0813,18.1091,18.0464,18.1022,78800.0
2012-08-13 09:35:00,25.99,26.13,25.97,26.12,105700.0,18.1022,18.1997,18.0882,18.1927,105700.0
2012-08-13 09:40:00,26.12,26.18,26.02,26.18,61500.0,18.1927,18.2345,18.123,18.2345,61500.0
2012-08-13 09:45:00,26.18,26.18,26.12,26.15,102000.0,18.2345,18.2345,18.1927,18.2136,102000.0
2012-08-13 09:50:00,26.17,26.19,26.11,26.14,103900.0,18.2275,18.2415,18.1857,18.2066,103900.0
2012-08-13 09:55:00,26.14,26.16,26.12,26.13,61300.0,18.2066,18.2206,18.1927,18.1997,61300.0
2012-08-13 10:00:00,26.14,26.15,26.09,26.09,87500.0,18.2066,18.2136,18.1718,18.1718,87500.0
2012-08-13 10:05:00,26.09,26.09,26.06,26.09,18900.0,18.1718,18.1718,18.1509,18.1718,18900.0
2012-08-13 10:10:00,26.09,26.13,26.06,26.13,124300.0,18.1718,18.1997,18.1509,18.1997,124300.0
2012-08-13 10:15:00,26.13,26.15,26.1,26.1,92900.0,18.1997,18.2136,18.1788,18.1788,92900.0
2012-08-13 10:20:00,26.1,26.14,26.07,26.08,153100.0,18.1788,18.2066,18.1579,18.1648,153100.0
2012-08-13 10:25:00,26.07,26.13,26.04,26.11,104400.0,18.1579,18.1997,18.137,18.1857,104400.0
2012-08-13 10:30:00,26.11,26.12,26.05,26.05,18800.0,18.1857,18.1927,18.1439,18.1439,18800.0
2012-08-13 10:35:00,26.05,26.05,26.01,26.03,21700.0,18.1439,18.1439,18.1161,18.13,21700.0
2012-08-13 10:40:00,26.03,26.07,26.03,26.07,18000.0,18.13,18.1579,18.13,18.1579,18000.0
2012-08-13 10:45:00,26.06,26.11,26.03,26.1,50400.0,18.1509,18.1857,18.13,18.1788,50400.0
2012-08-13 10:50:00,26.1,26.11,26.04,26.04,38400.0,18.1788,18.1857,18.137,18.137,38400.0
2012-08-13 10:55:00,26.04,26.06,26.04,26.04,17800.0,18.137,18.1509,18.137,18.137,17800.0
2012-08-13 11:00:00,26.05,26.05,26.0,26.01,36700.0,18.1439,18.1439,18.1091,18.1161,36700.0
2012-08-13 11:05:00,26.01,26.01,25.98,25.98,21500.0,18.1161,18.1161,18.0952,18.0952,21500.0
2012-08-13 11:10:00,25.98,26.01,25.98,25.99,33200.0,18.0952,18.1161,18.0952,18.1022,33200.0
2012-08-13 11:15:00,26.0,26.0,25.97,25.97,22800.0,18.1091,18.1091,18.0882,18.0882,22800.0
2012-08-13 11:20:00,25.98,25.98,25.95,25.97,43900.0,18.0952,18.0952,18.0743,18.0882,43900.0
2012-08-13 11:25:00,25.97,25.98,25.96,25.96,30200.0,18.0882,18.0952,18.0813,18.0813,30200.0
2012-08-13 11:30:00,25.96,25.97,25.94,25.94,26700.0,18.0813,18.0882,18.0673,18.0673,26700.0
2012-08-13 11:35:00,25.94,25.98,25.92,25.96,98600.0,18.0673,18.0952,18.0534,18.0813,98600.0
2012-08-13 11:40:00,25.96,26.0,25.95,26.0,67100.0,18.0813,18.1091,18.0743,18.1091,67100.0
2012-08-13 11:45:00,25.99,26.0,25.97,25.98,17900.0,18.1022,18.1091,18.0882,18.0952,17900.0
2012-08-13 11:50:00,25.98,26.01,25.95,26.01,78100.0,18.0952,18.1161,18.0743,18.1161,78100.0
2012-08-13 11:55:00,26.01,26.01,26.0,26.01,6500.0,18.1161,18.1161,18.1091,18.1161,6500.0
2012-08-13 12:00:00,26.01,26.01,25.97,25.98,22700.0,18.1161,18.1161,18.0882,18.0952,22700.0
2012-08-13 12:05:00,25.97,25.98,25.94,25.95,27000.0,18.0882,18.0952,18.0673,18.0743,27000.0
2012-08-13 12:10:00,25.95,25.96,25.94,25.95,10700.0,18.0743,18.0813,18.0673,18.0743,10700.0
2012-08-13 12:15:00,25.95,26.0,25.94,25.95,88000.0,18.0743,18.1091,18.0673,18.0743,88000.0
2012-08-13 12:20:00,25.96,25.97,25.94,25.96,52700.0,18.0813,18.0882,18.0673,18.0813,52700.0
2012-08-13 12:25:00,25.96,25.97,25.96,25.97,11600.0,18.0813,18.0882,18.0813,18.0882,11600.0
2012-08-13 12:30:00,25.96,25.97,25.96,25.97,5700.0,18.0813,18.0882,18.0813,18.0882,5700.0
2012-08-13 12:35:00,25.97,25.99,25.95,25.96,46500.0,18.0882,18.1022,18.0743,18.0813,46500.0
2012-08-13 12:40:00,25.96,25.97,25.95,25.96,11100.0,18.0813,18.0882,18.0743,18.0813,11100.0
2012-08-13 12:45:00,25.96,25.96,25.95,25.96,11500.0,18.0813,18.0813,18.0743,18.0813,11500.0
2012-08-13 12:50:00,25.96,25.99,25.95,25.97,31700.0,18.0813,18.1022,18.0743,18.0882,31700.0
2012-08-13 12:55:00,25.96,25.97,25.95,25.97,14300.0,18.0813,18.0882,18.0743,18.0882,14300.0
2012-08-13 13:00:00,25.96,25.98,25.96,25.98,25200.0,18.0813,18.0952,18.0813,18.0952,25200.0
2012-08-13 13:05:00,25.99,26.01,25.98,26.0,34800.0,18.1022,18.1161,18.0952,18.1091,34800.0
2012-08-13 13:10:00,26.0,26.01,26.0,26.01,14900.0,18.1091,18.1161,18.1091,18.1161,14900.0
2012-08-13 13:15:00,26.0,26.02,25.98,25.98,39600.0,18.1091,18.123,18.0952,18.0952,39600.0
2012-08-13 13:20:00,25.99,25.99,25.97,25.97,11600.0,18.1022,18.1022,18.0882,18.0882,11600.0
2012-08-13 13:25:00,25.97,25.98,25.96,25.96,20700.0,18.0882,18.0952,18.0813,18.0813,20700.0
2012-08-13 13:30:00,25.96,25.97,25.94,25.96,25600.0,18.0813,18.0882,18.0673,18.0813,25600.0
2012-08-13 13:35:00,25.96,25.98,25.96,25.97,16900.0,18.0813,18.0952,18.0813,18.0882,16900.0
2012-08-13 13:40:00,25.98,25.99,25.96,25.99,28200.0,18.0952,18.1022,18.0813,18.1022,28200.0
2012-08-13 13:45:00,25.98,25.99,25.96,25.97,15200.0,18.0952,18.1022,18.0813,18.0882,15200.0
2012-08-13 13:50:00,25.97,25.97,25.92,25.93,21900.0,18.0882,18.0882,18.0534,18.0604,21900.0
2012-08-13 13:55:00,25.92,25.96,25.92,25.96,27200.0,18.0534,18.0813,18.0534,18.0813,27200.0
2012-08-13 14:00:00,25.96,25.97,25.94,25.95,26200.0,18.0813,18.0882,18.0673,18.0743,26200.0
2012-08-13 14:05:00,25.95,25.95,25.93,25.95,24800.0,18.0743,18.0743,18.0604,18.0743,24800.0
2012-08-13 14:10:00,25.94,26.0,25.94,26.0,29600.0,18.0673,18.1091,18.0673,18.1091,29600.0
2012-08-13 14:15:00,26.0,26.0,25.97,26.0,23300.0,18.1091,18.1091,18.0882,18.1091,23300.0
2012-08-13 14:20:00,26.0,26.02,25.98,25.99,43400.0,18.1091,18.123,18.0952,18.1022,43400.0
2012-08-13 14:25:00,26.0,26.02,25.99,26.0,25600.0,18.1091,18.123,18.1022,18.1091,25600.0
2012-08-13 14:30:00,25.99,26.01,25.99,26.01,45600.0,18.1022,18.1161,18.1022,18.1161,45600.0
2012-08-13 14:35:00,26.0,26.01,26.0,26.01,11600.0,18.1091,18.1161,18.1091,18.1161,11600.0
2012-08-13 14:40:00,26.01,26.01,25.96,25.98,30700.0,18.1161,18.1161,18.0813,18.0952,30700.0
2012-08-13 14:45:00,25.97,25.98,25.96,25.98,20300.0,18.0882,18.0952,18.0813,18.0952,20300.0
2012-08-13 14:50:00,25.97,25.98,25.97,25.98,31500.0,18.0882,18.0952,18.0882,18.0952,31500.0
2012-08-13 14:55:00,25.98,26.0,25.97,25.99,39100.0,18.0952,18.1091,18.0882,18.1022,39100.0
2012-08-13 15:00:00,25.99,26.0,25.97,25.97,20900.0,18.1022,18.1091,18.0882,18.0882,20900.0
2012-08-13 15:05:00,25.98,25.98,25.93,25.95,99100.0,18.0952,18.0952,18.0604,18.0743,99100.0
2012-08-13 15:10:00,25.95,25.99,25.94,25.96,171700.0,18.0743,18.1022,18.0673,18.0813,171700.0
2012-08-13 15:15:00,25.96,25.97,25.92,25.93,97800.0,18.0813,18.0882,18.0534,18.0604,97800.0
2012-08-13 15:20:00,25.94,25.95,25.91,25.93,65300.0,18.0673,18.0743,18.0464,18.0604,65300.0
2012-08-13 15:25:00,25.93,25.94,25.91,25.91,106900.0,18.0604,18.0673,18.0464,18.0464,106900.0
2012-08-13 15:30:00,25.92,25.95,25.9,25.92,198000.0,18.0534,18.0743,18.0395,18.0534,198000.0
2012-08-13 15:35:00,25.92,25.95,25.91,25.91,61900.0,18.0534,18.0743,18.0464,18.0464,61900.0
2012-08-13 15:40:00,25.91,25.92,25.9,25.91,71300.0,18.0464,18.0534,18.0395,18.0464,71300.0
2012-08-13 15:45:00,25.91,25.93,25.91,25.92,71400.0,18.0464,18.0604,18.0464,18.0534,71400.0
2012-08-13 15:50:00,25.91,25.94,25.91,25.93,93600.0,18.0464,18.0673,18.0464,18.0604,93600.0
2012-08-13 15:55:00,25.93,25.95,25.92,25.94,218700.0,18.0604,18.0743,18.0534,18.0673,218700.0
2012-08-14 09:30:00,25.93,25.95,25.63,25.83,125200.0,18.1828,18.1968,17.9724,18.1126,125200.0
2012-08-14 09:35:00,25.82,25.86,25.77,25.86,131000.0,18.1056,18.1337,18.0706,18.1337,131000.0
2012-08-14 09:40:00,25.85,25.85,25.78,25.83,32600.0,18.1267,18.1267,18.0776,18.1126,32600.0
2012-08-14 09:45:00,25.83,25.85,25.75,25.79,131100.0,18.1126,18.1267,18.0565,18.0846,131100.0
2012-08-14 09:50:00,25.79,25.85,25.75,25.77,116900.0,18.0846,18.1267,18.0565,18.0706,116900.0
2012-08-14 09:55:00,25.77,25.8,25.73,25.76,36900.0,18.0706,18.0916,18.0425,18.0636,36900.0
2012-08-14 10:00:00,25.76,25.78,25.76,25.76,19200.0,18.0636,18.0776,18.0636,18.0636,19200.0
2012-08-14 10:05:00,25.76,25.77,25.71,25.74,30600.0,18.0636,18.0706,18.0285,18.0495,30600.0
2012-08-14 10:10:00,25.74,25.77,25.71,25.72,39500.0,18.0495,18.0706,18.0285,18.0355,39500.0
2012-08-14 10:15:00,25.72,25.84,25.7,25.79,196100.0,18.0355,18.1197,18.0215,18.0846,196100.0
2012-08-14 10:20:00,25.78,25.82,25.78,25.81,55700.0,18.0776,18.1056,18.0776,18.0986,55700.0
2012-08-14 10:25:00,25.81,25.82,25.79,25.8,24400.0,18.0986,18.1056,18.0846,18.0916,24400.0
2012-08-14 10:30:00,25.8,25.81,25.76,25.78,115500.0,18.0916,18.0986,18.0636,18.0776,115500.0
2012-08-14 10:35:00,25.78,25.83,25.78,25.8,87900.0,18.0776,18.1126,18.0776,18.0916,87900.0
2012-08-14 10:40:00,25.8,25.82,25.79,25.82,21900.0,18.0916,18.1056,18.0846,18.1056,21900.0
2012-08-14 10:45:00,25.82,25.84,25.8,25.81,53200.0,18.1056,18.1197,18.0916,18.0986,53200.0
2012-08-14 10:50:00,25.81,25.83,25.79,25.81,20000.0,18.0986,18.1126,18.0846,18.0986,20000.0
2012-08-14 10:55:00,25.8,25.84,25.79,25.84,34100.0,18.0916,18.1197,18.0846,18.1197,34100.0
2012-08-14 11:00:00,25.84,25.85,25.8,25.83,52800.0,18.1197,18.1267,18.0916,18.1126,52800.0
2012-08-14 11:05:00,25.83,25.83,25.8,25.8,22600.0,18.1126,18.1126,18.0916,18.0916,22600.0
2012-08-14 11:10:00,25.8,25.81,25.79,25.79,12400.0,18.0916,18.0986,18.0846,18.0846,12400.0
2012-08-14 11:15:00,25.8,25.83,25.79,25.81,27600.0,18.0916,18.1126,18.0846,18.0986,27600.0
2012-08-14 11:20:00,25.81,25.81,25.79,25.8,14900.0,18.0986,18.0986,18.0846,18.0916,14900.0
2012-08-14 11:25:00,25.79,25.82,25.79,25.8,12100.0,18.0846,18.1056,18.0846,18.0916,12100.0
2012-08-14 11:30:00,25.81,25.83,25.79,25.82,16600.0,18.0986,18.1126,18.0846,18.1056,16600.0
2012-08-14 11:35:00,25.81,25.87,25.8,25.86,38800.0,18.0986,18.1407,18.0916,18.1337,38800.0
2012-08-14 11:40:00,25.86,25.87,25.85,25.87,8000.0,18.1337,18.1407,18.1267,18.1407,8000.0
2012-08-14 11:45:00,25.87,25.89,25.87,25.89,14100.0,18.1407,18.1547,18.1407,18.1547,14100.0
2012-08-14 11:50:00,25.88,25.88,25.83,25.83,15700.0,18.1477,18.1477,18.1126,18.1126,15700.0
2012-08-14 11:55:00,25.83,25.85,25.82,25.85,15500.0,18.1126,18.1267,18.1056,18.1267,15500.0
2012-08-14 12:00:00,25.85,25.89,25.85,25.88,22200.0,18.1267,18.1547,18.1267,18.1477,22200.0
2012-08-14 12:05:00,25.88,25.88,25.87,25.87,6600.0,18.1477,18.1477,18.1407,18.1407,6600.0
2012-08-14 12:10:00,25.87,25.88,25.86,25.87,25500.0,18.1407,18.1477,18.1337,18.1407,25500.0
2012-08-14 12:15:00,25.86,25.9,25.85,25.88,64400.0,18.1337,18.1617,18.1267,18.1477,64400.0
2012-08-14 12:20:00,25.88,25.92,25.87,25.91,28000.0,18.1477,18.1758,18.1407,18.1687,28000.0
2012-08-14 12:25:00,25.91,25.92,25.9,25.9,22900.0,18.1687,18.1758,18.1617,18.1617,22900.0
2012-08-14 12:30:00,25.9,25.93,25.89,25.89,23500.0,18.1617,18.1828,18.1547,18.1547,23500.0
2012-08-14 12:35:00,25.9,25.92,25.89,25.9,34700.0,18.1617,18.1758,18.1547,18.1617,34700.0
2012-08-14 12:40:00,25.89,25.94,25.87,25.94,45500.0,18.1547,18.1898,18.1407,18.1898,45500.0
2012-08-14 12:45:00,25.93,25.95,25.92,25.94,33000.0,18.1828,18.1968,18.1758,18.1898,33000.0
2012-08-14 12:50:00,25.93,25.93,25.89,25.92,198200.0,18.1828,18.1828,18.1547,18.1758,198200.0
2012-08-14 12:55:00,25.92,25.94,25.9,25.93,162000.0,18.1758,18.1898,18.1617,18.1828,162000.0
2012-08-14 13:00:00,25.93,25.94,25.91,25.94,30900.0,18.1828,18.1898,18.1687,18.1898,30900.0
2012-08-14 13:05:00,25.93,25.94,25.91,25.91,14600.0,18.1828,18.1898,18.1687,18.1687,14600.0
2012-08-14 13:10:00,25.91,25.92,25.88,25.91,12000.0,18.1687,18.1758,18.1477,18.1687,12000.0
2012-08-14 13:15:00,25.91,25.91,25.87,25.87,14900.0,18.1687,18.1687,18.1407,18.1407,14900.0
2012-08-14 13:20:00,25.87,25.88,25.86,25.88,7100.0,18.1407,18.1477,18.1337,18.1477,7100.0
2012-08-14 13:25:00,25.88,25.88,25.86,25.87,13800.0,18.1477,18.1477,18.1337,18.1407,13800.0
2012-08-14 13:30:00,25.87,25.89,25.87,25.87,11200.0,18.1407,18.1547,18.1407,18.1407,11200.0
2012-08-14 13:35:00,25.86,25.87,25.85,25.85,11700.0,18.1337,18.1407,18.1267,18.1267,11700.0
2012-08-14 13:40:00,25.85,25.88,25.85,25.86,18300.0,18.1267,18.1477,18.1267,18.1337,18300.0
2012-08-14 13:45:00,25.86,25.86,25.85,25.86,17200.0,18.1337,18.1337,18.1267,18.1337,17200.0
2012-08-14 13:50:00,25.85,25.86,25.85,25.86,3100.0,18.1267,18.1337,18.1267,18.1337,3100.0
2012-08-14 13:55:00,25.86,25.86,25.84,25.86,41300.0,18.1337,18.1337,18.1197,18.1337,41300.0
2012-08-14 14:00:00,25.86,25.86,25.85,25.86,3200.0,18.1337,18.1337,18.1267,18.1337,3200.0
2012-08-14 14:05:00,25.85,25.88,25.85,25.87,19700.0,18.1267,18.1477,18.1267,18.1407,19700.0
2012-08-14 14:10:00,25.87,25.89,25.87,25.87,17400.0,18.1407,18.1547,18.1407,18.1407,17400.0
2012-08-14 14:15:00,25.88,25.9,25.86,25.87,18000.0,18.1477,18.1617,18.1337,18.1407,18000.0
2012-08-14 14:20:00,25.87,25.88,25.85,25.87,19900.0,18.1407,18.1477,18.1267,18.1407,19900.0
2012-08-14 14:25:00,25.87,25.88,25.85,25.85,20300.0,18.1407,18.1477,18.1267,18.1267,20300.0
2012-08-14 14:30:00,25.85,25.87,25.85,25.86,27700.0,18.1267,18.1407,18.1267,18.1337,27700.0
2012-08-14 14:35:00,25.86,25.88,25.84,25.86,77500.0,18.1337,18.1477,18.1197,18.1337,77500.0
2012-08-14 14:40:00,25.86,25.88,25.85,25.87,53700.0,18.1337,18.1477,18.1267,18.1407,53700.0
2012-08-14 14:45:00,25.88,25.89,25.87,25.88,11900.0,18.1477,18.1547,18.1407,18.1477,11900.0
2012-08-14 14:50:00,25.88,25.89,25.87,25.89,18500.0,18.1477,18.1547,18.1407,18.1547,18500.0
2012-08-14 14:55:00,25.9,25.92,25.89,25.91,22200.0,18.1617,18.1758,18.1547,18.1687,22200.0
2012-08-14 15:00:00,25.9,25.91,25.88,25.89,32600.0,18.1617,18.1687,18.1477,18.1547,32600.0
2012-08-14 15:05:00,25.89,25.9,25.88,25.88,19600.0,18.1547,18.1617,18.1477,18.1477,19600.0
2012-08-14 15:10:00,25.88,25.91,25.87,25.89,44000.0,18.1477,18.1687,18.1407,18.1547,44000.0
2012-08-14 15:15:00,25.89,25.9,25.87,25.89,45000.0,18.1547,18.1617,18.1407,18.1547,45000.0
2012-08-14 15:20:00,25.89,25.9,25.88,25.89,44300.0,18.1547,18.1617,18.1477,18.1547,44300.0
2012-08-14 15:25:00,25.88,25.89,25.86,25.88,39400.0,18.1477,18.1547,18.1337,18.1477,39400.0
2012-08-14 15:30:00,25.88,25.88,25.83,25.84,40100.0,18.1477,18.1477,18.1126,18.1197,40100.0
2012-08-14 15:35:00,25.84,25.85,25.81,25.82,73200.0,18.1197,18.1267,18.0986,18.1056,73200.0
2012-08-14 15:40:00,25.83,25.83,25.79,25.81,79300.0,18.1126,18.1126,18.0846,18.0986,79300.0
2012-08-14 15:45:00,25.8,25.82,25.8,25.81,70300.0,18.0916,18.1056,18.0916,18.0986,70300.0
2012-08-14 15:50:00,25.8,25.81,25.76,25.77,91300.0,18.0916,18.0986,18.0636,18.0706,91300.0
2012-08-14 15:55:00,25.77,25.83,25.77,25.83,163600.0,18.0706,18.1126,18.0706,18.1126,163600.0
2012-08-15 09:30:00,25.76,25.84,25.67,25.73,170600.0,18.0636,18.1197,18.0005,18.0425,170600.0
2012-08-15 09:35:00,25.73,25.75,25.67,25.7,36000.0,18.0425,18.0565,18.0005,18.0215,36000.0
2012-08-15 09:40:00,25.7,25.76,25.68,25.69,106100.0,18.0215,18.0636,18.0075,18.0145,106100.0
2012-08-15 09:45:00,25.69,25.78,25.67,25.75,29100.0,18.0145,18.0776,18.0005,18.0565,29100.0
2012-08-15 09:50:00,25.75,25.83,25.73,25.78,55200.0,18.0565,18.1126,18.0425,18.0776,55200.0
2012-08-15 09:55:00,25.79,25.81,25.7,25.7,113200.0,18.0846,18.0986,18.0215,18.0215,113200.0
2012-08-15 10:00:00,25.7,25.8,25.7,25.79,18600.0,18.0215,18.0916,18.0215,18.0846,18600.0
2012-08-15 10:05:00,25.79,25.79,25.71,25.74,77000.0,18.0846,18.0846,18.0285,18.0495,77000.0
2012-08-15 10:10:00,25.74,25.78,25.74,25.78,27300.0,18.0495,18.0776,18.0495,18.0776,27300.0
2012-08-15 10:15:00,25.78,25.82,25.77,25.81,21300.0,18.0776,18.1056,18.0706,18.0986,21300.0
2012-08-15 10:20:00,25.8,25.81,25.78,25.79,24800.0,18.0916,18.0986,18.0776,18.0846,24800.0
2012-08-15 10:25:00,25.79,25.81,25.76,25.76,119700.0,18.0846,18.0986,18.0636,18.0636,119700.0
2012-08-15 10:30:00,25.77,25.92,25.77,25.9,214200.0,18.0706,18.1758,18.0706,18.1617,214200.0
2012-08-15 10:35:00,25.9,25.9,25.86,25.86,36000.0,18.1617,18.1617,18.1337,18.1337,36000.0
2012-08-15 10:40:00,25.86,25.86,25.82,25.84,25200.0,18.1337,18.1337,18.1056,18.1197,25200.0
2012-08-15 10:45:00,25.84,25.87,25.82,25.87,25500.0,18.1197,18.1407,18.1056,18.1407,25500.0
2012-08-15 10:50:00,25.87,25.9,25.87,25.9,40000.0,18.1407,18.1617,18.1407,18.1617,40000.0
2012-08-15 10:55:00,25.89,25.94,25.89,25.94,61600.0,18.1547,18.1898,18.1547,18.1898,61600.0
2012-08-15 11:00:00,25.93,25.95,25.9,25.95,58500.0,18.1828,18.1968,18.1617,18.1968,58500.0
2012-08-15 11:05:00,25.95,26.03,25.95,26.01,72700.0,18.1968,18.2529,18.1968,18.2389,72700.0
2012-08-15 11:10:00,26.01,26.02,26.0,26.01,182400.0,18.2389,18.2459,18.2319,18.2389,182400.0
2012-08-15 11:15:00,26.02,26.02,26.01,26.02,28900.0,18.2459,18.2459,18.2389,18.2459,28900.0
2012-08-15 11:20:00,26.02,26.09,26.01,26.08,58300.0,18.2459,18.295,18.2389,18.288,58300.0
2012-08-15 11:25:00,26.08,26.08,26.04,26.05,55100.0,18.288,18.288,18.2599,18.2669,55100.0
2012-08-15 11:30:00,26.05,26.05,26.01,26.01,35300.0,18.2669,18.2669,18.2389,18.2389,35300.0
2012-08-15 11:35:00,26.01,26.04,26.01,26.03,29200.0,18.2389,18.2599,18.2389,18.2529,29200.0
2012-08-15 11:40:00,26.04,26.07,26.04,26.07,58400.0,18.2599,18.2809,18.2599,18.2809,58400.0
2012-08-15 11:45:00,26.07,26.13,26.07,26.1,81600.0,18.2809,18.323,18.2809,18.302,81600.0
2012-08-15 11:50:00,26.1,26.11,26.09,26.11,15900.0,18.302,18.309,18.295,18.309,15900.0
2012-08-15 11:55:00,26.11,26.11,26.1,26.11,7700.0,18.309,18.309,18.302,18.309,7700.0
2012-08-15 12:00:00,26.11,26.11,26.1,26.11,27500.0,18.309,18.309,18.302,18.309,27500.0
2012-08-15 12:05:00,26.11,26.15,26.1,26.14,54500.0,18.309,18.337,18.302,18.33,54500.0
2012-08-15 12:10:00,26.14,26.15,26.1,26.11,54800.0,18.33,18.337,18.302,18.309,54800.0
2012-08-15 12:15:00,26.1,26.11,26.1,26.11,23000.0,18.302,18.309,18.302,18.309,23000.0
2012-08-15 12:20:00,26.11,26.13,26.1,26.13,24600.0,18.309,18.323,18.302,18.323,24600.0
2012-08-15 12:25:00,26.13,26.14,26.1,26.12,38200.0,18.323,18.33,18.302,18.316,38200.0
2012-08-15 12:30:00,26.12,26.15,26.11,26.13,31400.0,18.316,18.337,18.309,18.323,31400.0
2012-08-15 12:35:00,26.12,26.15,26.12,26.12,20100.0,18.316,18.337,18.316,18.316,20100.0
2012-08-15 12:40:00,26.13,26.13,26.1,26.1,18600.0,18.323,18.323,18.302,18.302,18600.0
2012-08-15 12:45:00,26.1,26.12,26.1,26.11,32200.0,18.302,18.316,18.302,18.309,32200.0
2012-08-15 12:50:00,26.1,26.13,26.1,26.13,14800.0,18.302,18.323,18.302,18.323,14800.0
2012-08-15 12:55:00,26.13,26.14,26.12,26.12,20500.0,18.323,18.33,18.316,18.316,20500.0
2012-08-15 13:00:00,26.11,26.11,26.1,26.11,40100.0,18.309,18.309,18.302,18.309,40100.0
2012-08-15 13:05:00,26.11,26.13,26.11,26.12,23300.0,18.309,18.323,18.309,18.316,23300.0
2012-08-15 13:10:00,26.11,26.13,26.11,26.13,11100.0,18.309,18.323,18.309,18.323,11100.0
2012-08-15 13:15:00,26.12,26.13,26.11,26.12,30900.0,18.316,18.323,18.309,18.316,30900.0
2012-08-15 13:20:00,26.13,26.15,26.13,26.14,21700.0,18.323,18.337,18.323,18.33,21700.0
2012-08-15 13:25:00,26.15,26.19,26.14,26.18,53400.0,18.337,18.3651,18.33,18.3581,53400.0
2012-08-15 13:30:00,26.18,26.19,26.17,26.17,76800.0,18.3581,18.3651,18.3511,18.3511,76800.0
2012-08-15 13:35:00,26.18,26.21,26.17,26.21,36300.0,18.3581,18.3791,18.3511,18.3791,36300.0
2012-08-15 13:40:00,26.21,26.21,26.2,26.21,25400.0,18.3791,18.3791,18.3721,18.3791,25400.0
2012-08-15 13:45:00,26.21,26.21,26.19,26.21,45600.0,18.3791,18.3791,18.3651,18.3791,45600.0
2012-08-15 13:50:00,26.21,26.23,26.2,26.23,45200.0,18.3791,18.3931,18.3721,18.3931,45200.0
2012-08-15 13:55:00,26.23,26.24,26.2,26.22,71600.0,18.3931,18.4001,18.3721,18.3861,71600.0
2012-08-15 14:00:00,26.21,26.22,26.2,26.22,42000.0,18.3791,18.3861,18.3721,18.3861,42000.0
2012-08-15 14:05:00,26.21,26.22,26.2,26.2,31200.0,18.3791,18.3861,18.3721,18.3721,31200.0
2012-08-15 14:10:00,26.2,26.22,26.2,26.21,35400.0,18.3721,18.3861,18.3721,18.3791,35400.0
2012-08-15 14:15:00,26.21,26.25,26.21,26.25,50100.0,18.3791,18.4072,18.3791,18.4072,50100.0
2012-08-15 14:20:00,26.25,26.27,26.23,26.27,60500.0,18.4072,18.4212,18.3931,18.4212,60500.0
2012-08-15 14:25:00,26.26,26.28,26.26,26.27,26200.0,18.4142,18.4282,18.4142,18.4212,26200.0
2012-08-15 14:30:00,26.27,26.28,26.26,26.26,73600.0,18.4212,18.4282,18.4142,18.4142,73600.0
2012-08-15 14:35:00,26.26,26.29,26.26,26.28,51000.0,18.4142,18.4352,18.4142,18.4282,51000.0
2012-08-15 14:40:00,26.28,26.31,26.28,26.31,30600.0,18.4282,18.4492,18.4282,18.4492,30600.0
2012-08-15 14:45:00,26.32,26.32,26.3,26.3,88200.0,18.4562,18.4562,18.4422,18.4422,88200.0
2012-08-15 14:50:00,26.3,26.34,26.3,26.33,66900.0,18.4422,18.4703,18.4422,18.4633,66900.0
2012-08-15 14:55:00,26.33,26.33,26.3,26.3,38800.0,18.4633,18.4633,18.4422,18.4422,38800.0
2012-08-15 15:00:00,26.3,26.32,26.3,26.31,36300.0,18.4422,18.4562,18.4422,18.4492,36300.0
2012-08-15 15:05:00,26.3,26.31,26.29,26.29,29600.0,18.4422,18.4492,18.4352,18.4352,29600.0
2012-08-15 15:10:00,26.3,26.31,26.3,26.31,47800.0,18.4422,18.4492,18.4422,18.4492,47800.0
2012-08-15 15:15:00,26.31,26.33,26.3,26.32,39200.0,18.4492,18.4633,18.4422,18.4562,39200.0
2012-08-15 15:20:00,26.31,26.32,26.25,26.26,79200.0,18.4492,18.4562,18.4072,18.4142,79200.0
2012-08-15 15:25:00,26.27,26.27,26.22,26.27,65400.0,18.4212,18.4212,18.3861,18.4212,65400.0
2012-08-15 15:30:00,26.26,26.27,26.26,26.27,36400.0,18.4142,18.4212,18.4142,18.4212,36400.0
2012-08-15 15:35:00,26.28,26.28,26.25,26.25,69300.0,18.4282,18.4282,18.4072,18.4072,69300.0
2012-08-15 15:40:00,26.25,26.27,26.24,26.25,125500.0,18.4072,18.4212,18.4001,18.4072,125500.0
2012-08-15 15:45:00,26.24,26.3,26.24,26.28,175200.0,18.4001,18.4422,18.4001,18.4282,175200.0
2012-08-15 15:50:00,26.27,26.3,26.27,26.29,143400.0,18.4212,18.4422,18.4212,18.4352,143400.0
2012-08-15 15:55:00,26.28,26.29,26.25,26.26,276100.0,18.4282,18.4352,18.4072,18.4142,276100.0
2012-08-16 09:30:00,26.28,26.4,26.2,26.24,222000.0,18.4282,18.5123,18.3721,18.4001,222000.0
2012-08-16 09:35:00,26.23,26.37,26.13,26.33,258900.0,18.3931,18.4913,18.323,18.4633,258900.0
2012-08-16 09:40:00,26.33,26.34,26.24,26.25,39000.0,18.4633,18.4703,18.4001,18.4072,39000.0
2012-08-16 09:45:00,26.25,26.3,26.24,26.3,47700.0,18.4072,18.4422,18.4001,18.4422,47700.0
2012-08-16 09:50:00,26.3,26.34,26.3,26.3,49000.0,18.4422,18.4703,18.4422,18.4422,49000.0
2012-08-16 09:55:00,26.29,26.35,26.29,26.34,35200.0,18.4352,18.4773,18.4352,18.4703,35200.0
2012-08-16 10:00:00,26.33,26.33,26.28,26.3,42700.0,18.4633,18.4633,18.4282,18.4422,42700.0
2012-08-16 10:05:00,26.3,26.32,26.21,26.21,68400.0,18.4422,18.4562,18.3791,18.3791,68400.0
2012-08-16 10:10:00,26.21,26.29,26.19,26.29,47300.0,18.3791,18.4352,18.3651,18.4352,47300.0
2012-08-16 10:15:00,26.28,26.34,26.27,26.33,50100.0,18.4282,18.4703,18.4212,18.4633,50100.0
2012-08-16 10:20:00,26.33,26.36,26.32,26.33,32300.0,18.4633,18.4843,18.4562,18.4633,32300.0
2012-08-16 10:25:00,26.32,26.39,26.32,26.37,76800.0,18.4562,18.5053,18.4562,18.4913,76800.0
2012-08-16 10:30:00,26.37,26.43,26.37,26.39,78800.0,18.4913,18.5334,18.4913,18.5053,78800.0
2012-08-16 10:35:00,26.4,26.44,26.39,26.44,44000.0,18.5123,18.5404,18.5053,18.5404,44000.0
2012-08-16 10:40:00,26.44,26.44,26.36,26.36,23200.0,18.5404,18.5404,18.4843,18.4843,23200.0
2012-08-16 10:45:00,26.36,26.37,26.34,26.34,24600.0,18.4843,18.4913,18.4703,18.4703,24600.0
2012-08-16 10:50:00,26.35,26.39,26.34,26.34,62300.0,18.4773,18.5053,18.4703,18.4703,62300.0
2012-08-16 10:55:00,26.35,26.38,26.34,26.38,21700.0,18.4773,18.4983,18.4703,18.4983,21700.0
2012-08-16 11:00:00,26.38,26.39,26.37,26.38,50600.0,18.4983,18.5053,18.4913,18.4983,50600.0
2012-08-16 11:05:00,26.37,26.37,26.3,26.3,38500.0,18.4913,18.4913,18.4422,18.4422,38500.0
2012-08-16 11:10:00,26.3,26.36,26.3,26.36,26400.0,18.4422,18.4843,18.4422,18.4843,26400.0
2012-08-16 11:15:00,26.36,26.44,26.35,26.44,67700.0,18.4843,18.5404,18.4773,18.5404,67700.0
2012-08-16 11:20:00,26.44,26.46,26.39,26.44,188700.0,18.5404,18.5544,18.5053,18.5404,188700.0
2012-08-16 11:25:00,26.45,26.46,26.44,26.45,44700.0,18.5474,18.5544,18.5404,18.5474,44700.0
2012-08-16 11:30:00,26.45,26.45,26.38,26.38,35200.0,18.5474,18.5474,18.4983,18.4983,35200.0
2012-08-16 11:35:00,26.38,26.41,26.38,26.39,37700.0,18.4983,18.5194,18.4983,18.5053,37700.0
2012-08-16 11:40:00,26.39,26.4,26.38,26.38,41800.0,18.5053,18.5123,18.4983,18.4983,41800.0
2012-08-16 11:45:00,26.38,26.39,26.38,26.38,23800.0,18.4983,18.5053,18.4983,18.4983,23800.0
2012-08-16 11:50:00,26.39,26.41,26.38,26.39,72200.0,18.5053,18.5194,18.4983,18.5053,72200.0
2012-08-16 11:55:00,26.4,26.41,26.38,26.38,38200.0,18.5123,18.5194,18.4983,18.4983,38200.0
2012-08-16 12:00:00,26.38,26.39,26.37,26.38,43200.0,18.4983,18.5053,18.4913,18.4983,43200.0
2012-08-16 12:05:00,26.39,26.39,26.38,26.38,26000.0,18.5053,18.5053,18.4983,18.4983,26000.0
2012-08-16 12:10:00,26.39,26.39,26.38,26.39,39300.0,18.5053,18.5053,18.4983,18.5053,39300.0
2012-08-16 12:15:00,26.39,26.45,26.38,26.45,42500.0,18.5053,18.5474,18.4983,18.5474,42500.0
2012-08-16 12:20:00,26.45,26.45,26.38,26.4,47600.0,18.5474,18.5474,18.4983,18.5123,47600.0
2012-08-16 12:25:00,26.39,26.4,26.34,26.34,62400.0,18.5053,18.5123,18.4703,18.4703,62400.0
2012-08-16 12:30:00,26.35,26.37,26.33,26.36,64000.0,18.4773,18.4913,18.4633,18.4843,64000.0
2012-08-16 12:35:00,26.36,26.37,26.32,26.34,51700.0,18.4843,18.4913,18.4562,18.4703,51700.0
2012-08-16 12:40:00,26.35,26.35,26.32,26.33,34100.0,18.4773,18.4773,18.4562,18.4633,34100.0
2012-08-16 12:45:00,26.33,26.33,26.31,26.31,14700.0,18.4633,18.4633,18.4492,18.4492,14700.0
2012-08-16 12:50:00,26.31,26.32,26.3,26.3,44400.0,18.4492,18.4562,18.4422,18.4422,44400.0
2012-08-16 12:55:00,26.3,26.34,26.3,26.34,39100.0,18.4422,18.4703,18.4422,18.4703,39100.0
2012-08-16 13:00:00,26.34,26.34,26.28,26.28,37400.0,18.4703,18.4703,18.4282,18.4282,37400.0
2012-08-16 13:05:00,26.29,26.29,26.28,26.28,8300.0,18.4352,18.4352,18.4282,18.4282,8300.0
2012-08-16 13:10:00,26.28,26.3,26.28,26.29,38000.0,18.4282,18.4422,18.4282,18.4352,38000.0
2012-08-16 13:15:00,26.29,26.31,26.27,26.28,45500.0,18.4352,18.4492,18.4212,18.4282,45500.0
2012-08-16 13:20:00,26.27,26.28,26.26,26.27,15800.0,18.4212,18.4282,18.4142,18.4212,15800.0
2012-08-16 13:25:00,26.27,26.27,26.25,26.25,10400.0,18.4212,18.4212,18.4072,18.4072,10400.0
2012-08-16 13:30:00,26.25,26.27,26.25,26.25,37700.0,18.4072,18.4212,18.4072,18.4072,37700.0
2012-08-16 13:35:00,26.25,26.28,26.25,26.28,35700.0,18.4072,18.4282,18.4072,18.4282,35700.0
2012-08-16 13:40:00,26.27,26.28,26.25,26.25,33000.0,18.4212,18.4282,18.4072,18.4072,33000.0
2012-08-16 13:45:00,26.26,26.28,26.26,26.28,31000.0,18.4142,18.4282,18.4142,18.4282,31000.0
2012-08-16 13:50:00,26.28,26.28,26.24,26.25,65400.0,18.4282,18.4282,18.4001,18.4072,65400.0
2012-08-16 13:55:00,26.25,26.25,26.22,26.23,23000.0,18.4072,18.4072,18.3861,18.3931,23000.0
2012-08-16 14:00:00,26.23,26.25,26.21,26.25,50700.0,18.3931,18.4072,18.3791,18.4072,50700.0
2012-08-16 14:05:00,26.25,26.28,26.23,26.27,71200.0,18.4072,18.4282,18.3931,18.4212,71200.0
2012-08-16 14:10:00,26.27,26.28,26.25,26.26,46800.0,18.4212,18.4282,18.4072,18.4142,46800.0
2012-08-16 14:15:00,26.27,26.27,26.25,26.25,16400.0,18.4212,18.4212,18.4072,18.4072,16400.0
2012-08-16 14:20:00,26.25,26.26,26.25,26.25,25700.0,18.4072,18.4142,18.4072,18.4072,25700.0
2012-08-16 14:25:00,26.26,26.27,26.24,26.25,116300.0,18.4142,18.4212,18.4001,18.4072,116300.0
2012-08-16 14:30:00,26.26,26.35,26.25,26.34,76200.0,18.4142,18.4773,18.4072,18.4703,76200.0
2012-08-16 14:35:00,26.34,26.34,26.3,26.3,30400.0,18.4703,18.4703,18.4422,18.4422,30400.0
2012-08-16 14:40:00,26.3,26.34,26.3,26.34,31700.0,18.4422,18.4703,18.4422,18.4703,31700.0
2012-08-16 14:45:00,26.34,26.35,26.33,26.33,37500.0,18.4703,18.4773,18.4633,18.4633,37500.0
2012-08-16 14:50:00,26.32,26.34,26.29,26.29,143800.0,18.4562,18.4703,18.4352,18.4352,143800.0
2012-08-16 14:55:00,26.3,26.31,26.25,26.27,195600.0,18.4422,18.4492,18.4072,18.4212,195600.0
2012-08-16 15:00:00,26.27,26.28,26.25,26.25,59500.0,18.4212,18.4282,18.4072,18.4072,59500.0
2012-08-16 15:05:00,26.25,26.27,26.24,26.27,57700.0,18.4072,18.4212,18.4001,18.4212,57700.0
2012-08-16 15:10:00,26.27,26.28,26.25,26.28,75100.0,18.4212,18.4282,18.4072,18.4282,75100.0
2012-08-16 15:15:00,26.28,26.29,26.25,26.26,134400.0,18.4282,18.4352,18.4072,18.4142,134400.0
2012-08-16 15:20:00,26.25,26.28,26.24,26.28,256100.0,18.4072,18.4282,18.4001,18.4282,256100.0
2012-08-16 15:25:00,26.28,26.34,26.28,26.33,119900.0,18.4282,18.4703,18.4282,18.4633,119900.0
2012-08-16 15:30:00,26.33,26.33,26.29,26.31,188100.0,18.4633,18.4633,18.4352,18.4492,188100.0
2012-08-16 15:35:00,26.3,26.31,26.27,26.29,214900.0,18.4422,18.4492,18.4212,18.4352,214900.0
2012-08-16 15:40:00,26.29,26.3,26.28,26.29,238000.0,18.4352,18.4422,18.4282,18.4352,238000.0
2012-08-16 15:45:00,26.28,26.31,26.27,26.29,126800.0,18.4282,18.4492,18.4212,18.4352,126800.0
2012-08-16 15:50:00,26.29,26.3,26.26,26.28,132400.0,18.4352,18.4422,18.4142,18.4282,132400.0
2012-08-16 15:55:00,26.28,26.32,26.27,26.32,271400.0,18.4282,18.4562,18.4212,18.4562,271400.0
2012-08-17 09:30:00,26.33,26.41,26.27,26.37,348700.0,18.4633,18.5194,18.4212,18.4913,348700.0
2012-08-17 09:35:00,26.37,26.38,26.24,26.24,33700.0,18.4913,18.4983,18.4001,18.4001,33700.0
2012-08-17 09:40:00,26.24,26.25,26.2,26.21,27300.0,18.4001,18.4072,18.3721,18.3791,27300.0
2012-08-17 09:45:00,26.21,26.25,26.2,26.22,29100.0,18.3791,18.4072,18.3721,18.3861,29100.0
2012-08-17 09:50:00,26.23,26.27,26.21,26.23,32200.0,18.3931,18.4212,18.3791,18.3931,32200.0
2012-08-17 09:55:00,26.24,26.27,26.21,26.24,52300.0,18.4001,18.4212,18.3791,18.4001,52300.0
2012-08-17 10:00:00,26.24,26.24,26.2,26.22,48400.0,18.4001,18.4001,18.3721,18.3861,48400.0
2012-08-17 10:05:00,26.22,26.26,26.2,26.22,69500.0,18.3861,18.4142,18.3721,18.3861,69500.0
2012-08-17 10:10:00,26.21,26.24,26.15,26.16,61600.0,18.3791,18.4001,18.337,18.3441,61600.0
2012-08-17 10:15:00,26.16,26.22,26.16,26.21,56100.0,18.3441,18.3861,18.3441,18.3791,56100.0
2012-08-17 10:20:00,26.21,26.27,26.2,26.24,97400.0,18.3791,18.4212,18.3721,18.4001,97400.0
2012-08-17 10:25:00,26.24,26.27,26.22,26.24,85600.0,18.4001,18.4212,18.3861,18.4001,85600.0
2012-08-17 10:30:00,26.23,26.24,26.21,26.21,16700.0,18.3931,18.4001,18.3791,18.3791,16700.0
2012-08-17 10:35:00,26.2,26.2,26.16,26.16,28000.0,18.3721,18.3721,18.3441,18.3441,28000.0
2012-08-17 10:40:00,26.17,26.19,26.16,26.16,29700.0,18.3511,18.3651,18.3441,18.3441,29700.0
2012-08-17 10:45:00,26.16,26.17,26.14,26.15,108500.0,18.3441,18.3511,18.33,18.337,108500.0
2012-08-17 10:50:00,26.14,26.18,26.14,26.16,39100.0,18.33,18.3581,18.33,18.3441,39100.0
2012-08-17 10:55:00,26.17,26.17,26.15,26.15,16100.0,18.3511,18.3511,18.337,18.337,16100.0
2012-08-17 11:00:00,26.15,26.18,26.15,26.16,39900.0,18.337,18.3581,18.337,18.3441,39900.0
2012-08-17 11:05:00,26.15,26.16,26.14,26.16,32100.0,18.337,18.3441,18.33,18.3441,32100.0
2012-08-17 11:10:00,26.16,26.16,26.13,26.16,29500.0,18.3441,18.3441,18.323,18.3441,29500.0
2012-08-17 11:15:00,26.16,26.16,26.15,26.15,9500.0,18.3441,18.3441,18.337,18.337,9500.0
2012-08-17 11:20:00,26.15,26.18,26.14,26.18,32900.0,18.337,18.3581,18.33,18.3581,32900.0
2012-08-17 11:25:00,26.18,26.19,26.11,26.12,58500.0,18.3581,18.3651,18.309,18.316,58500.0
2012-08-17 11:30:00,26.12,26.14,26.11,26.13,30800.0,18.316,18.33,18.309,18.323,30800.0
2012-08-17 11:35:00,26.13,26.15,26.11,26.12,24700.0,18.323,18.337,18.309,18.316,24700.0
2012-08-17 11:40:00,26.13,26.15,26.12,26.14,22900.0,18.323,18.337,18.316,18.33,22900.0
2012-08-17 11:45:00,26.15,26.16,26.14,26.16,28300.0,18.337,18.3441,18.33,18.3441,28300.0
2012-08-17 11:50:00,26.16,26.16,26.15,26.16,20100.0,18.3441,18.3441,18.337,18.3441,20100.0
2012-08-17 11:55:00,26.16,26.16,26.15,26.16,6600.0,18.3441,18.3441,18.337,18.3441,6600.0
2012-08-17 12:00:00,26.16,26.18,26.15,26.18,116900.0,18.3441,18.3581,18.337,18.3581,116900.0
2012-08-17 12:05:00,26.18,26.18,26.16,26.16,6200.0,18.3581,18.3581,18.3441,18.3441,6200.0
2012-08-17 12:10:00,26.16,26.17,26.14,26.14,14100.0,18.3441,18.3511,18.33,18.33,14100.0
2012-08-17 12:15:00,26.14,26.15,26.13,26.14,12600.0,18.33,18.337,18.323,18.33,12600.0
2012-08-17 12:20:00,26.14,26.15,26.13,26.13,22200.0,18.33,18.337,18.323,18.323,22200.0
2012-08-17 12:25:00,26.13,26.19,26.13,26.17,95600.0,18.323,18.3651,18.323,18.3511,95600.0
2012-08-17 12:30:00,26.18,26.19,26.14,26.19,104200.0,18.3581,18.3651,18.33,18.3651,104200.0
2012-08-17 12:35:00,26.19,26.19,26.17,26.18,81300.0,18.3651,18.3651,18.3511,18.3581,81300.0
2012-08-17 12:40:00,26.18,26.22,26.18,26.21,99400.0,18.3581,18.3861,18.3581,18.3791,99400.0
2012-08-17 12:45:00,26.21,26.21,26.18,26.21,37200.0,18.3791,18.3791,18.3581,18.3791,37200.0
2012-08-17 12:50:00,26.21,26.22,26.19,26.2,39600.0,18.3791,18.3861,18.3651,18.3721,39600.0
2012-08-17 12:55:00,26.2,26.21,26.19,26.19,7600.0,18.3721,18.3791,18.3651,18.3651,7600.0
2012-08-17 13:00:00,26.19,26.21,26.17,26.19,84000.0,18.3651,18.3791,18.3511,18.3651,84000.0
2012-08-17 13:05:00,26.18,26.19,26.14,26.14,40100.0,18.3581,18.3651,18.33,18.33,40100.0
2012-08-17 13:10:00,26.14,26.14,26.13,26.13,12100.0,18.33,18.33,18.323,18.323,12100.0
2012-08-17 13:15:00,26.14,26.15,26.13,26.14,36800.0,18.33,18.337,18.323,18.33,36800.0
2012-08-17 13:20:00,26.13,26.16,26.13,26.15,14300.0,18.323,18.3441,18.323,18.337,14300.0
2012-08-17 13:25:00,26.16,26.16,26.14,26.14,19900.0,18.3441,18.3441,18.33,18.33,19900.0
2012-08-17 13:30:00,26.14,26.17,26.14,26.16,58200.0,18.33,18.3511,18.33,18.3441,58200.0
2012-08-17 13:35:00,26.16,26.16,26.15,26.15,5400.0,18.3441,18.3441,18.337,18.337,5400.0
2012-08-17 13:40:00,26.15,26.16,26.14,26.14,13400.0,18.337,18.3441,18.33,18.33,13400.0
2012-08-17 13:45:00,26.14,26.15,26.14,26.15,3600.0,18.33,18.337,18.33,18.337,3600.0
2012-08-17 13:50:00,26.15,26.15,26.14,26.14,8500.0,18.337,18.337,18.33,18.33,8500.0
2012-08-17 13:55:00,26.14,26.15,26.14,26.14,14000.0,18.33,18.337,18.33,18.33,14000.0
2012-08-17 14:00:00,26.15,26.16,26.14,26.15,51700.0,18.337,18.3441,18.33,18.337,51700.0
2012-08-17 14:05:00,26.15,26.15,26.12,26.13,77700.0,18.337,18.337,18.316,18.323,77700.0
2012-08-17 14:10:00,26.12,26.14,26.12,26.13,112600.0,18.316,18.33,18.316,18.323,112600.0
2012-08-17 14:15:00,26.12,26.13,26.12,26.12,9700.0,18.316,18.323,18.316,18.316,9700.0
2012-08-17 14:20:00,26.12,26.13,26.12,26.12,26100.0,18.316,18.323,18.316,18.316,26100.0
2012-08-17 14:25:00,26.12,26.14,26.12,26.14,97800.0,18.316,18.33,18.316,18.33,97800.0
2012-08-17 14:30:00,26.14,26.16,26.12,26.16,98400.0,18.33,18.3441,18.316,18.3441,98400.0
2012-08-17 14:35:00,26.16,26.16,26.14,26.16,82200.0,18.3441,18.3441,18.33,18.3441,82200.0
2012-08-17 14:40:00,26.16,26.16,26.13,26.15,54500.0,18.3441,18.3441,18.323,18.337,54500.0
2012-08-17 14:45:00,26.14,26.15,26.14,26.14,9600.0,18.33,18.337,18.33,18.33,9600.0
2012-08-17 14:50:00,26.15,26.19,26.14,26.16,80500.0,18.337,18.3651,18.33,18.3441,80500.0
2012-08-17 14:55:00,26.17,26.17,26.15,26.16,101900.0,18.3511,18.3511,18.337,18.3441,101900.0
2012-08-17 15:00:00,26.16,26.18,26.14,26.18,64900.0,18.3441,18.3581,18.33,18.3581,64900.0
2012-08-17 15:05:00,26.17,26.18,26.16,26.17,45200.0,18.3511,18.3581,18.3441,18.3511,45200.0
2012-08-17 15:10:00,26.16,26.17,26.13,26.14,41000.0,18.3441,18.3511,18.323,18.33,41000.0
2012-08-17 15:15:00,26.14,26.15,26.14,26.14,14000.0,18.33,18.337,18.33,18.33,14000.0
2012-08-17 15:20:00,26.14,26.15,26.14,26.14,22900.0,18.33,18.337,18.33,18.33,22900.0
2012-08-17 15:25:00,26.14,26.15,26.12,26.13,31400.0,18.33,18.337,18.316,18.323,31400.0
2012-08-17 15:30:00,26.12,26.13,26.09,26.12,85500.0,18.316,18.323,18.295,18.316,85500.0
2012-08-17 15:35:00,26.12,26.13,26.11,26.13,37100.0,18.316,18.323,18.309,18.323,37100.0
2012-08-17 15:40:00,26.13,26.15,26.11,26.14,92900.0,18.323,18.337,18.309,18.33,92900.0
2012-08-17 15:45:00,26.15,26.15,26.12,26.13,114000.0,18.337,18.337,18.316,18.323,114000.0
2012-08-17 15:50:00,26.14,26.14,26.1,26.12,132600.0,18.33,18.33,18.302,18.316,132600.0
2012-08-17 15:55:00,26.12,26.17,26.12,26.16,233000.0,18.316,18.3511,18.316,18.3441,233000.0
2012-08-20 09:30:00,26.15,26.28,26.13,26.24,109500.0,18.337,18.4282,18.323,18.4001,109500.0
2012-08-20 09:35:00,26.23,26.24,26.09,26.1,133100.0,18.3931,18.4001,18.295,18.302,133100.0
2012-08-20 09:40:00,26.1,26.19,26.1,26.15,96600.0,18.302,18.3651,18.302,18.337,96600.0
2012-08-20 09:45:00,26.14,26.14,26.1,26.12,22800.0,18.33,18.33,18.302,18.316,22800.0
2012-08-20 09:50:00,26.13,26.17,26.1,26.17,29600.0,18.323,18.3511,18.302,18.3511,29600.0
2012-08-20 09:55:00,26.16,26.18,26.08,26.09,27700.0,18.3441,18.3581,18.288,18.295,27700.0
2012-08-20 10:00:00,26.09,26.13,26.07,26.11,19600.0,18.295,18.323,18.2809,18.309,19600.0
2012-08-20 10:05:00,26.11,26.12,26.08,26.1,29200.0,18.309,18.316,18.288,18.302,29200.0
2012-08-20 10:10:00,26.11,26.12,26.06,26.09,135900.0,18.309,18.316,18.2739,18.295,135900.0
2012-08-20 10:15:00,26.09,26.13,26.09,26.11,56400.0,18.295,18.323,18.295,18.309,56400.0
2012-08-20 10:20:00,26.1,26.14,26.1,26.12,34900.0,18.302,18.33,18.302,18.316,34900.0
2012-08-20 10:25:00,26.12,26.13,26.11,26.12,17300.0,18.316,18.323,18.309,18.316,17300.0
2012-08-20 10:30:00,26.11,26.12,26.08,26.11,33000.0,18.309,18.316,18.288,18.309,33000.0
2012-08-20 10:35:00,26.11,26.13,26.1,26.11,29500.0,18.309,18.323,18.302,18.309,29500.0
2012-08-20 10:40:00,26.12,26.14,26.11,26.13,25900.0,18.316,18.33,18.309,18.323,25900.0
2012-08-20 10:45:00,26.13,26.14,26.13,26.13,21300.0,18.323,18.33,18.323,18.323,21300.0
2012-08-20 10:50:00,26.13,26.14,26.09,26.11,116600.0,18.323,18.33,18.295,18.309,116600.0
2012-08-20 10:55:00,26.11,26.16,26.11,26.12,30300.0,18.309,18.3441,18.309,18.316,30300.0
2012-08-20 11:00:00,26.13,26.16,26.12,26.15,33400.0,18.323,18.3441,18.316,18.337,33400.0
2012-08-20 11:05:00,26.15,26.17,26.13,26.17,89200.0,18.337,18.3511,18.323,18.3511,89200.0
2012-08-20 11:10:00,26.17,26.17,26.14,26.15,22000.0,18.3511,18.3511,18.33,18.337,22000.0
2012-08-20 11:15:00,26.15,26.17,26.15,26.16,18000.0,18.337,18.3511,18.337,18.3441,18000.0
2012-08-20 11:20:00,26.16,26.18,26.15,26.16,74100.0,18.3441,18.3581,18.337,18.3441,74100.0
2012-08-20 11:25:00,26.16,26.17,26.14,26.15,135200.0,18.3441,18.3511,18.33,18.337,135200.0
2012-08-20 11:30:00,26.15,26.23,26.15,26.22,33300.0,18.337,18.3931,18.337,18.3861,33300.0
2012-08-20 11:35:00,26.23,26.24,26.21,26.21,72500.0,18.3931,18.4001,18.3791,18.3791,72500.0
2012-08-20 11:40:00,26.21,26.22,26.2,26.21,6800.0,18.3791,18.3861,18.3721,18.3791,6800.0
2012-08-20 11:45:00,26.21,26.23,26.21,26.23,14000.0,18.3791,18.3931,18.3791,18.3931,14000.0
2012-08-20 11:50:00,26.23,26.24,26.22,26.23,64100.0,18.3931,18.4001,18.3861,18.3931,64100.0
2012-08-20 11:55:00,26.23,26.26,26.23,26.25,20900.0,18.3931,18.4142,18.3931,18.4072,20900.0
2012-08-20 12:00:00,26.24,26.26,26.23,26.26,13000.0,18.4001,18.4142,18.3931,18.4142,13000.0
2012-08-20 12:05:00,26.26,26.27,26.25,26.26,13700.0,18.4142,18.4212,18.4072,18.4142,13700.0
2012-08-20 12:10:00,26.25,26.27,26.23,26.24,59900.0,18.4072,18.4212,18.3931,18.4001,59900.0
2012-08-20 12:15:00,26.24,26.24,26.21,26.21,269300.0,18.4001,18.4001,18.3791,18.3791,269300.0
2012-08-20 12:20:00,26.22,26.27,26.21,26.27,29600.0,18.3861,18.4212,18.3791,18.4212,29600.0
2012-08-20 12:25:00,26.27,26.29,26.26,26.28,22200.0,18.4212,18.4352,18.4142,18.4282,22200.0
2012-08-20 12:30:00,26.28,26.29,26.25,26.25,72800.0,18.4282,18.4352,18.4072,18.4072,72800.0
2012-08-20 12:35:00,26.26,26.31,26.26,26.31,140000.0,18.4142,18.4492,18.4142,18.4492,140000.0
2012-08-20 12:40:00,26.31,26.34,26.3,26.34,20000.0,18.4492,18.4703,18.4422,18.4703,20000.0
2012-08-20 12:45:00,26.34,26.36,26.34,26.36,11900.0,18.4703,18.4843,18.4703,18.4843,11900.0
2012-08-20 12:50:00,26.36,26.36,26.29,26.32,93000.0,18.4843,18.4843,18.4352,18.4562,93000.0
2012-08-20 12:55:00,26.32,26.33,26.29,26.3,24500.0,18.4562,18.4633,18.4352,18.4422,24500.0
2012-08-20 13:00:00,26.29,26.32,26.29,26.32,32600.0,18.4352,18.4562,18.4352,18.4562,32600.0
2012-08-20 13:05:00,26.32,26.34,26.31,26.34,30000.0,18.4562,18.4703,18.4492,18.4703,30000.0
2012-08-20 13:10:00,26.34,26.35,26.33,26.35,34200.0,18.4703,18.4773,18.4633,18.4773,34200.0
2012-08-20 13:15:00,26.35,26.36,26.35,26.36,5400.0,18.4773,18.4843,18.4773,18.4843,5400.0
2012-08-20 13:20:00,26.36,26.4,26.35,26.38,37600.0,18.4843,18.5123,18.4773,18.4983,37600.0
2012-08-20 13:25:00,26.38,26.38,26.37,26.38,15400.0,18.4983,18.4983,18.4913,18.4983,15400.0
2012-08-20 13:30:00,26.37,26.38,26.37,26.38,12600.0,18.4913,18.4983,18.4913,18.4983,12600.0
2012-08-20 13:35:00,26.38,26.38,26.37,26.38,16100.0,18.4983,18.4983,18.4913,18.4983,16100.0
2012-08-20 13:40:00,26.37,26.38,26.34,26.35,37300.0,18.4913,18.4983,18.4703,18.4773,37300.0
2012-08-20 13:45:00,26.36,26.39,26.36,26.37,31400.0,18.4843,18.5053,18.4843,18.4913,31400.0
2012-08-20 13:50:00,26.38,26.39,26.37,26.39,20900.0,18.4983,18.5053,18.4913,18.5053,20900.0
2012-08-20 13:55:00,26.39,26.41,26.38,26.41,21500.0,18.5053,18.5194,18.4983,18.5194,21500.0
2012-08-20 14:00:00,26.4,26.44,26.39,26.42,72200.0,18.5123,18.5404,18.5053,18.5264,72200.0
2012-08-20 14:05:00,26.42,26.43,26.4,26.42,49500.0,18.5264,18.5334,18.5123,18.5264,49500.0
2012-08-20 14:10:00,26.42,26.45,26.41,26.43,37500.0,18.5264,18.5474,18.5194,18.5334,37500.0
2012-08-20 14:15:00,26.44,26.45,26.43,26.43,34900.0,18.5404,18.5474,18.5334,18.5334,34900.0
2012-08-20 14:20:00,26.44,26.46,26.43,26.45,60300.0,18.5404,18.5544,18.5334,18.5474,60300.0
2012-08-20 14:25:00,26.44,26.45,26.44,26.45,7600.0,18.5404,18.5474,18.5404,18.5474,7600.0
2012-08-20 14:30:00,26.45,26.47,26.44,26.44,25500.0,18.5474,18.5614,18.5404,18.5404,25500.0
2012-08-20 14:35:00,26.45,26.46,26.44,26.46,30600.0,18.5474,18.5544,18.5404,18.5544,30600.0
2012-08-20 14:40:00,26.46,26.47,26.44,26.44,38300.0,18.5544,18.5614,18.5404,18.5404,38300.0
2012-08-20 14:45:00,26.44,26.45,26.41,26.41,36100.0,18.5404,18.5474,18.5194,18.5194,36100.0
2012-08-20 14:50:00,26.42,26.42,26.41,26.41,7100.0,18.5264,18.5264,18.5194,18.5194,7100.0
2012-08-20 14:55:00,26.41,26.42,26.4,26.4,18200.0,18.5194,18.5264,18.5123,18.5123,18200.0
2012-08-20 15:00:00,26.4,26.45,26.4,26.44,56800.0,18.5123,18.5474,18.5123,18.5404,56800.0
2012-08-20 15:05:00,26.44,26.44,26.42,26.42,14900.0,18.5404,18.5404,18.5264,18.5264,14900.0
2012-08-20 15:10:00,26.43,26.44,26.41,26.42,73000.0,18.5334,18.5404,18.5194,18.5264,73000.0
2012-08-20 15:15:00,26.42,26.45,26.41,26.44,23600.0,18.5264,18.5474,18.5194,18.5404,23600.0
2012-08-20 15:20:00,26.45,26.46,26.43,26.46,64400.0,18.5474,18.5544,18.5334,18.5544,64400.0
2012-08-20 15:25:00,26.45,26.46,26.44,26.46,37400.0,18.5474,18.5544,18.5404,18.5544,37400.0
2012-08-20 15:30:00,26.45,26.46,26.44,26.45,66300.0,18.5474,18.5544,18.5404,18.5474,66300.0
2012-08-20 15:35:00,26.45,26.48,26.45,26.47,104700.0,18.5474,18.5684,18.5474,18.5614,104700.0
2012-08-20 15:40:00,26.47,26.52,26.46,26.52,153200.0,18.5614,18.5965,18.5544,18.5965,153200.0
2012-08-20 15:45:00,26.53,26.55,26.5,26.55,193400.0,18.6035,18.6175,18.5825,18.6175,193400.0
2012-08-20 15:50:00,26.55,26.55,26.48,26.51,192200.0,18.6175,18.6175,18.5684,18.5895,192200.0
2012-08-20 15:55:00,26.51,26.51,26.48,26.5,235500.0,18.5895,18.5895,18.5684,18.5825,235500.0
2012-08-21 09:30:00,26.57,26.58,26.46,26.52,57800.0,18.6316,18.6386,18.5544,18.5965,57800.0
2012-08-21 09:35:00,26.52,26.59,26.51,26.54,60600.0,18.5965,18.6456,18.5895,18.6105,60600.0
2012-08-21 09:40:00,26.55,26.57,26.46,26.47,21400.0,18.6175,18.6316,18.5544,18.5614,21400.0
2012-08-21 09:45:00,26.46,26.53,26.46,26.47,22400.0,18.5544,18.6035,18.5544,18.5614,22400.0
2012-08-21 09:50:00,26.47,26.49,26.45,26.49,34400.0,18.5614,18.5755,18.5474,18.5755,34400.0
2012-08-21 09:55:00,26.48,26.57,26.48,26.57,42000.0,18.5684,18.6316,18.5684,18.6316,42000.0
2012-08-21 10:00:00,26.58,26.61,26.55,26.57,92700.0,18.6386,18.6596,18.6175,18.6316,92700.0
2012-08-21 10:05:00,26.57,26.64,26.56,26.59,39800.0,18.6316,18.6806,18.6245,18.6456,39800.0
2012-08-21 10:10:00,26.59,26.6,26.59,26.59,21000.0,18.6456,18.6526,18.6456,18.6456,21000.0
2012-08-21 10:15:00,26.59,26.61,26.59,26.61,20600.0,18.6456,18.6596,18.6456,18.6596,20600.0
2012-08-21 10:20:00,26.6,26.61,26.59,26.6,26800.0,18.6526,18.6596,18.6456,18.6526,26800.0
2012-08-21 10:25:00,26.6,26.61,26.59,26.59,21700.0,18.6526,18.6596,18.6456,18.6456,21700.0
2012-08-21 10:30:00,26.6,26.64,26.59,26.59,66100.0,18.6526,18.6806,18.6456,18.6456,66100.0
2012-08-21 10:35:00,26.59,26.63,26.59,26.63,31400.0,18.6456,18.6736,18.6456,18.6736,31400.0
2012-08-21 10:40:00,26.63,26.64,26.59,26.59,90800.0,18.6736,18.6806,18.6456,18.6456,90800.0
2012-08-21 10:45:00,26.59,26.6,26.57,26.58,34800.0,18.6456,18.6526,18.6316,18.6386,34800.0
2012-08-21 10:50:00,26.58,26.63,26.58,26.61,17900.0,18.6386,18.6736,18.6386,18.6596,17900.0
2012-08-21 10:55:00,26.62,26.62,26.6,26.6,5100.0,18.6666,18.6666,18.6526,18.6526,5100.0
2012-08-21 11:00:00,26.61,26.67,26.61,26.66,36500.0,18.6596,18.7017,18.6596,18.6947,36500.0
2012-08-21 11:05:00,26.65,26.73,26.65,26.73,131700.0,18.6877,18.7437,18.6877,18.7437,131700.0
2012-08-21 11:10:00,26.72,26.76,26.71,26.75,39900.0,18.7367,18.7648,18.7297,18.7578,39900.0
2012-08-21 11:15:00,26.75,26.77,26.75,26.75,31900.0,18.7578,18.7718,18.7578,18.7578,31900.0
2012-08-21 11:20:00,26.75,26.76,26.74,26.75,113500.0,18.7578,18.7648,18.7508,18.7578,113500.0
2012-08-21 11:25:00,26.74,26.76,26.64,26.64,110500.0,18.7508,18.7648,18.6806,18.6806,110500.0
2012-08-21 11:30:00,26.63,26.63,26.55,26.57,79700.0,18.6736,18.6736,18.6175,18.6316,79700.0
2012-08-21 11:35:00,26.57,26.59,26.53,26.58,48200.0,18.6316,18.6456,18.6035,18.6386,48200.0
2012-08-21 11:40:00,26.56,26.56,26.52,26.53,40700.0,18.6245,18.6245,18.5965,18.6035,40700.0
2012-08-21 11:45:00,26.54,26.56,26.5,26.51,45800.0,18.6105,18.6245,18.5825,18.5895,45800.0
2012-08-21 11:50:00,26.5,26.52,26.48,26.52,45300.0,18.5825,18.5965,18.5684,18.5965,45300.0
2012-08-21 11:55:00,26.53,26.54,26.49,26.5,47100.0,18.6035,18.6105,18.5755,18.5825,47100.0
2012-08-21 12:00:00,26.49,26.5,26.48,26.49,48500.0,18.5755,18.5825,18.5684,18.5755,48500.0
2012-08-21 12:05:00,26.49,26.52,26.48,26.51,75400.0,18.5755,18.5965,18.5684,18.5895,75400.0
2012-08-21 12:10:00,26.51,26.58,26.51,26.55,24600.0,18.5895,18.6386,18.5895,18.6175,24600.0
2012-08-21 12:15:00,26.55,26.56,26.5,26.51,27400.0,18.6175,18.6245,18.5825,18.5895,27400.0
2012-08-21 12:20:00,26.51,26.52,26.49,26.49,20600.0,18.5895,18.5965,18.5755,18.5755,20600.0
2012-08-21 12:25:00,26.49,26.53,26.49,26.53,21200.0,18.5755,18.6035,18.5755,18.6035,21200.0
2012-08-21 12:30:00,26.53,26.55,26.51,26.53,38300.0,18.6035,18.6175,18.5895,18.6035,38300.0
2012-08-21 12:35:00,26.53,26.6,26.53,26.6,18400.0,18.6035,18.6526,18.6035,18.6526,18400.0
2012-08-21 12:40:00,26.59,26.6,26.56,26.57,12400.0,18.6456,18.6526,18.6245,18.6316,12400.0
2012-08-21 12:45:00,26.57,26.58,26.53,26.57,15300.0,18.6316,18.6386,18.6035,18.6316,15300.0
2012-08-21 12:50:00,26.56,26.59,26.56,26.58,9900.0,18.6245,18.6456,18.6245,18.6386,9900.0
2012-08-21 12:55:00,26.59,26.59,26.55,26.57,40400.0,18.6456,18.6456,18.6175,18.6316,40400.0
2012-08-21 13:00:00,26.57,26.57,26.5,26.53,85900.0,18.6316,18.6316,18.5825,18.6035,85900.0
2012-08-21 13:05:00,26.53,26.56,26.52,26.56,26200.0,18.6035,18.6245,18.5965,18.6245,26200.0
2012-08-21 13:10:00,26.56,26.56,26.51,26.54,74300.0,18.6245,18.6245,18.5895,18.6105,74300.0
2012-08-21 13:15:00,26.54,26.56,26.53,26.55,24100.0,18.6105,18.6245,18.6035,18.6175,24100.0
2012-08-21 13:20:00,26.55,26.55,26.53,26.54,22300.0,18.6175,18.6175,18.6035,18.6105,22300.0
2012-08-21 13:25:00,26.53,26.54,26.51,26.52,47200.0,18.6035,18.6105,18.5895,18.5965,47200.0
2012-08-21 13:30:00,26.53,26.53,26.48,26.5,45600.0,18.6035,18.6035,18.5684,18.5825,45600.0
2012-08-21 13:35:00,26.51,26.51,26.5,26.51,10200.0,18.5895,18.5895,18.5825,18.5895,10200.0
2012-08-21 13:40:00,26.51,26.51,26.48,26.49,29700.0,18.5895,18.5895,18.5684,18.5755,29700.0
2012-08-21 13:45:00,26.48,26.5,26.46,26.46,28600.0,18.5684,18.5825,18.5544,18.5544,28600.0
2012-08-21 13:50:00,26.47,26.47,26.45,26.47,16500.0,18.5614,18.5614,18.5474,18.5614,16500.0
2012-08-21 13:55:00,26.47,26.48,26.45,26.47,19500.0,18.5614,18.5684,18.5474,18.5614,19500.0
2012-08-21 14:00:00,26.46,26.48,26.42,26.44,42900.0,18.5544,18.5684,18.5264,18.5404,42900.0
2012-08-21 14:05:00,26.43,26.45,26.39,26.39,42200.0,18.5334,18.5474,18.5053,18.5053,42200.0
2012-08-21 14:10:00,26.4,26.41,26.38,26.4,49500.0,18.5123,18.5194,18.4983,18.5123,49500.0
2012-08-21 14:15:00,26.39,26.39,26.36,26.36,41100.0,18.5053,18.5053,18.4843,18.4843,41100.0
2012-08-21 14:20:00,26.36,26.37,26.33,26.34,70900.0,18.4843,18.4913,18.4633,18.4703,70900.0
2012-08-21 14:25:00,26.34,26.34,26.31,26.33,26300.0,18.4703,18.4703,18.4492,18.4633,26300.0
2012-08-21 14:30:00,26.33,26.4,26.32,26.39,51600.0,18.4633,18.5123,18.4562,18.5053,51600.0
2012-08-21 14:35:00,26.39,26.4,26.34,26.35,138700.0,18.5053,18.5123,18.4703,18.4773,138700.0
2012-08-21 14:40:00,26.36,26.37,26.33,26.33,26600.0,18.4843,18.4913,18.4633,18.4633,26600.0
2012-08-21 14:45:00,26.34,26.38,26.34,26.34,103500.0,18.4703,18.4983,18.4703,18.4703,103500.0
2012-08-21 14:50:00,26.34,26.39,26.34,26.39,78200.0,18.4703,18.5053,18.4703,18.5053,78200.0
2012-08-21 14:55:00,26.38,26.39,26.37,26.37,16000.0,18.4983,18.5053,18.4913,18.4913,16000.0
2012-08-21 15:00:00,26.38,26.38,26.34,26.38,33100.0,18.4983,18.4983,18.4703,18.4983,33100.0
2012-08-21 15:05:00,26.37,26.38,26.33,26.33,20600.0,18.4913,18.4983,18.4633,18.4633,20600.0
2012-08-21 15:10:00,26.34,26.36,26.31,26.33,37600.0,18.4703,18.4843,18.4492,18.4633,37600.0
2012-08-21 15:15:00,26.32,26.33,26.28,26.31,60100.0,18.4562,18.4633,18.4282,18.4492,60100.0
2012-08-21 15:20:00,26.31,26.34,26.28,26.29,84100.0,18.4492,18.4703,18.4282,18.4352,84100.0
2012-08-21 15:25:00,26.29,26.3,26.27,26.29,57600.0,18.4352,18.4422,18.4212,18.4352,57600.0
2012-08-21 15:30:00,26.3,26.33,26.28,26.28,54500.0,18.4422,18.4633,18.4282,18.4282,54500.0
2012-08-21 15:35:00,26.28,26.35,26.28,26.34,67000.0,18.4282,18.4773,18.4282,18.4703,67000.0
2012-08-21 15:40:00,26.34,26.38,26.33,26.34,61100.0,18.4703,18.4983,18.4633,18.4703,61100.0
2012-08-21 15:45:00,26.34,26.36,26.33,26.34,103500.0,18.4703,18.4843,18.4633,18.4703,103500.0
2012-08-21 15:50:00,26.35,26.35,26.31,26.33,66900.0,18.4773,18.4773,18.4492,18.4633,66900.0
2012-08-21 15:55:00,26.32,26.35,26.32,26.34,134300.0,18.4562,18.4773,18.4562,18.4703,134300.0
2012-08-22 09:30:00,26.32,26.41,26.31,26.33,56000.0,18.4562,18.5194,18.4492,18.4633,56000.0
2012-08-22 09:35:00,26.34,26.38,26.32,26.34,28200.0,18.4703,18.4983,18.4562,18.4703,28200.0
2012-08-22 09:40:00,26.32,26.4,26.32,26.35,122700.0,18.4562,18.5123,18.4562,18.4773,122700.0
2012-08-22 09:45:00,26.35,26.37,26.29,26.3,17400.0,18.4773,18.4913,18.4352,18.4422,17400.0
2012-08-22 09:50:00,26.3,26.31,26.25,26.27,33600.0,18.4422,18.4492,18.4072,18.4212,33600.0
2012-08-22 09:55:00,26.27,26.3,26.26,26.26,24700.0,18.4212,18.4422,18.4142,18.4142,24700.0
2012-08-22 10:00:00,26.26,26.27,26.23,26.25,45400.0,18.4142,18.4212,18.3931,18.4072,45400.0
2012-08-22 10:05:00,26.25,26.27,26.23,26.27,32900.0,18.4072,18.4212,18.3931,18.4212,32900.0
2012-08-22 10:10:00,26.27,26.3,26.23,26.26,29500.0,18.4212,18.4422,18.3931,18.4142,29500.0
2012-08-22 10:15:00,26.25,26.26,26.23,26.25,21200.0,18.4072,18.4142,18.3931,18.4072,21200.0
2012-08-22 10:20:00,26.25,26.25,26.23,26.23,19100.0,18.4072,18.4072,18.3931,18.3931,19100.0
2012-08-22 10:25:00,26.23,26.24,26.21,26.23,29300.0,18.3931,18.4001,18.3791,18.3931,29300.0
2012-08-22 10:30:00,26.23,26.27,26.23,26.23,18900.0,18.3931,18.4212,18.3931,18.3931,18900.0
2012-08-22 10:35:00,26.23,26.23,26.18,26.19,22400.0,18.3931,18.3931,18.3581,18.3651,22400.0
2012-08-22 10:40:00,26.19,26.22,26.17,26.18,27800.0,18.3651,18.3861,18.3511,18.3581,27800.0
2012-08-22 10:45:00,26.19,26.21,26.14,26.15,28400.0,18.3651,18.3791,18.33,18.337,28400.0
2012-08-22 10:50:00,26.14,26.16,26.14,26.14,17100.0,18.33,18.3441,18.33,18.33,17100.0
2012-08-22 10:55:00,26.14,26.15,26.11,26.12,39000.0,18.33,18.337,18.309,18.316,39000.0
2012-08-22 11:00:00,26.12,26.13,26.1,26.13,14600.0,18.316,18.323,18.302,18.323,14600.0
2012-08-22 11:05:00,26.14,26.17,26.12,26.16,30700.0,18.33,18.3511,18.316,18.3441,30700.0
2012-08-22 11:10:00,26.15,26.17,26.14,26.14,19100.0,18.337,18.3511,18.33,18.33,19100.0
2012-08-22 11:15:00,26.15,26.17,26.15,26.15,24700.0,18.337,18.3511,18.337,18.337,24700.0
2012-08-22 11:20:00,26.14,26.16,26.14,26.15,44600.0,18.33,18.3441,18.33,18.337,44600.0
2012-08-22 11:25:00,26.15,26.17,26.14,26.14,42400.0,18.337,18.3511,18.33,18.33,42400.0
2012-08-22 11:30:00,26.14,26.15,26.13,26.14,42600.0,18.33,18.337,18.323,18.33,42600.0
2012-08-22 11:35:00,26.14,26.17,26.14,26.15,37800.0,18.33,18.3511,18.33,18.337,37800.0
2012-08-22 11:40:00,26.14,26.15,26.13,26.15,21300.0,18.33,18.337,18.323,18.337,21300.0
2012-08-22 11:45:00,26.15,26.16,26.12,26.12,25500.0,18.337,18.3441,18.316,18.316,25500.0
2012-08-22 11:50:00,26.12,26.14,26.12,26.14,29100.0,18.316,18.33,18.316,18.33,29100.0
2012-08-22 11:55:00,26.15,26.18,26.14,26.17,17500.0,18.337,18.3581,18.33,18.3511,17500.0
2012-08-22 12:00:00,26.18,26.22,26.17,26.22,31800.0,18.3581,18.3861,18.3511,18.3861,31800.0
2012-08-22 12:05:00,26.21,26.22,26.19,26.2,37100.0,18.3791,18.3861,18.3651,18.3721,37100.0
2012-08-22 12:10:00,26.19,26.21,26.18,26.2,67300.0,18.3651,18.3791,18.3581,18.3721,67300.0
2012-08-22 12:15:00,26.19,26.21,26.18,26.2,90100.0,18.3651,18.3791,18.3581,18.3721,90100.0
2012-08-22 12:20:00,26.2,26.21,26.19,26.2,12400.0,18.3721,18.3791,18.3651,18.3721,12400.0
2012-08-22 12:25:00,26.2,26.22,26.19,26.2,23600.0,18.3721,18.3861,18.3651,18.3721,23600.0
2012-08-22 12:30:00,26.2,26.22,26.19,26.19,28000.0,18.3721,18.3861,18.3651,18.3651,28000.0
2012-08-22 12:35:00,26.19,26.21,26.19,26.21,45500.0,18.3651,18.3791,18.3651,18.3791,45500.0
2012-08-22 12:40:00,26.21,26.22,26.18,26.21,84300.0,18.3791,18.3861,18.3581,18.3791,84300.0
2012-08-22 12:45:00,26.21,26.22,26.2,26.2,8600.0,18.3791,18.3861,18.3721,18.3721,8600.0
2012-08-22 12:50:00,26.2,26.21,26.19,26.21,14700.0,18.3721,18.3791,18.3651,18.3791,14700.0
2012-08-22 12:55:00,26.22,26.22,26.2,26.21,15300.0,18.3861,18.3861,18.3721,18.3791,15300.0
2012-08-22 13:00:00,26.21,26.24,26.2,26.24,22200.0,18.3791,18.4001,18.3721,18.4001,22200.0
2012-08-22 13:05:00,26.24,26.25,26.23,26.24,9300.0,18.4001,18.4072,18.3931,18.4001,9300.0
2012-08-22 13:10:00,26.24,26.27,26.23,26.27,23800.0,18.4001,18.4212,18.3931,18.4212,23800.0
2012-08-22 13:15:00,26.26,26.26,26.23,26.25,24100.0,18.4142,18.4142,18.3931,18.4072,24100.0
2012-08-22 13:20:00,26.25,26.27,26.25,26.27,12500.0,18.4072,18.4212,18.4072,18.4212,12500.0
2012-08-22 13:25:00,26.27,26.27,26.23,26.23,14100.0,18.4212,18.4212,18.3931,18.3931,14100.0
2012-08-22 13:30:00,26.23,26.27,26.23,26.27,12800.0,18.3931,18.4212,18.3931,18.4212,12800.0
2012-08-22 13:35:00,26.26,26.28,26.24,26.25,17600.0,18.4142,18.4282,18.4001,18.4072,17600.0
2012-08-22 13:40:00,26.25,26.27,26.24,26.25,24800.0,18.4072,18.4212,18.4001,18.4072,24800.0
2012-08-22 13:45:00,26.26,26.31,26.26,26.27,171800.0,18.4142,18.4492,18.4142,18.4212,171800.0
2012-08-22 13:50:00,26.27,26.27,26.24,26.25,50100.0,18.4212,18.4212,18.4001,18.4072,50100.0
2012-08-22 13:55:00,26.25,26.27,26.24,26.25,18900.0,18.4072,18.4212,18.4001,18.4072,18900.0
2012-08-22 14:00:00,26.26,26.35,26.26,26.33,50100.0,18.4142,18.4773,18.4142,18.4633,50100.0
2012-08-22 14:05:00,26.33,26.35,26.27,26.28,30100.0,18.4633,18.4773,18.4212,18.4282,30100.0
2012-08-22 14:10:00,26.28,26.3,26.24,26.25,24100.0,18.4282,18.4422,18.4001,18.4072,24100.0
2012-08-22 14:15:00,26.26,26.27,26.23,26.26,47600.0,18.4142,18.4212,18.3931,18.4142,47600.0
2012-08-22 14:20:00,26.26,26.26,26.23,26.24,32200.0,18.4142,18.4142,18.3931,18.4001,32200.0
2012-08-22 14:25:00,26.23,26.28,26.21,26.25,97600.0,18.3931,18.4282,18.3791,18.4072,97600.0
2012-08-22 14:30:00,26.24,26.29,26.23,26.29,24500.0,18.4001,18.4352,18.3931,18.4352,24500.0
2012-08-22 14:35:00,26.29,26.32,26.27,26.3,23000.0,18.4352,18.4562,18.4212,18.4422,23000.0
2012-08-22 14:40:00,26.3,26.3,26.27,26.28,52400.0,18.4422,18.4422,18.4212,18.4282,52400.0
2012-08-22 14:45:00,26.28,26.33,26.28,26.31,27800.0,18.4282,18.4633,18.4282,18.4492,27800.0
2012-08-22 14:50:00,26.31,26.33,26.3,26.31,19900.0,18.4492,18.4633,18.4422,18.4492,19900.0
2012-08-22 14:55:00,26.31,26.33,26.3,26.3,38700.0,18.4492,18.4633,18.4422,18.4422,38700.0
2012-08-22 15:00:00,26.3,26.32,26.29,26.31,36500.0,18.4422,18.4562,18.4352,18.4492,36500.0
2012-08-22 15:05:00,26.31,26.32,26.29,26.31,32000.0,18.4492,18.4562,18.4352,18.4492,32000.0
2012-08-22 15:10:00,26.32,26.32,26.29,26.31,77000.0,18.4562,18.4562,18.4352,18.4492,77000.0
2012-08-22 15:15:00,26.31,26.32,26.28,26.28,42100.0,18.4492,18.4562,18.4282,18.4282,42100.0
2012-08-22 15:20:00,26.28,26.29,26.26,26.27,32100.0,18.4282,18.4352,18.4142,18.4212,32100.0
2012-08-22 15:25:00,26.27,26.28,26.25,26.27,48500.0,18.4212,18.4282,18.4072,18.4212,48500.0
2012-08-22 15:30:00,26.26,26.31,26.26,26.3,63900.0,18.4142,18.4492,18.4142,18.4422,63900.0
2012-08-22 15:35:00,26.3,26.32,26.29,26.31,59900.0,18.4422,18.4562,18.4352,18.4492,59900.0
2012-08-22 15:40:00,26.31,26.33,26.3,26.32,56400.0,18.4492,18.4633,18.4422,18.4562,56400.0
2012-08-22 15:45:00,26.31,26.32,26.29,26.31,171400.0,18.4492,18.4562,18.4352,18.4492,171400.0
2012-08-22 15:50:00,26.31,26.33,26.3,26.3,67100.0,18.4492,18.4633,18.4422,18.4422,67100.0
2012-08-22 15:55:00,26.3,26.3,26.27,26.28,226800.0,18.4422,18.4422,18.4212,18.4282,226800.0
2012-08-23 09:30:00,26.25,26.26,26.14,26.14,39200.0,18.4072,18.4142,18.33,18.33,39200.0
2012-08-23 09:35:00,26.15,26.2,26.13,26.17,61300.0,18.337,18.3721,18.323,18.3511,61300.0
2012-08-23 09:40:00,26.16,26.23,26.14,26.16,86400.0,18.3441,18.3931,18.33,18.3441,86400.0
2012-08-23 09:45:00,26.17,26.19,26.14,26.17,110500.0,18.3511,18.3651,18.33,18.3511,110500.0
2012-08-23 09:50:00,26.17,26.24,26.16,26.2,38200.0,18.3511,18.4001,18.3441,18.3721,38200.0
2012-08-23 09:55:00,26.2,26.24,26.19,26.22,60500.0,18.3721,18.4001,18.3651,18.3861,60500.0
2012-08-23 10:00:00,26.22,26.26,26.19,26.21,43800.0,18.3861,18.4142,18.3651,18.3791,43800.0
2012-08-23 10:05:00,26.21,26.22,26.18,26.2,36800.0,18.3791,18.3861,18.3581,18.3721,36800.0
2012-08-23 10:10:00,26.2,26.2,26.19,26.2,25900.0,18.3721,18.3721,18.3651,18.3721,25900.0
2012-08-23 10:15:00,26.19,26.23,26.19,26.19,18900.0,18.3651,18.3931,18.3651,18.3651,18900.0
2012-08-23 10:20:00,26.19,26.2,26.18,26.19,8500.0,18.3651,18.3721,18.3581,18.3651,8500.0
2012-08-23 10:25:00,26.19,26.24,26.18,26.24,44700.0,18.3651,18.4001,18.3581,18.4001,44700.0
2012-08-23 10:30:00,26.25,26.3,26.23,26.26,58700.0,18.4072,18.4422,18.3931,18.4142,58700.0
2012-08-23 10:35:00,26.26,26.27,26.2,26.22,42900.0,18.4142,18.4212,18.3721,18.3861,42900.0
2012-08-23 10:40:00,26.22,26.25,26.2,26.25,19400.0,18.3861,18.4072,18.3721,18.4072,19400.0
2012-08-23 10:45:00,26.26,26.29,26.25,26.26,31500.0,18.4142,18.4352,18.4072,18.4142,31500.0
2012-08-23 10:50:00,26.26,26.29,26.26,26.28,12100.0,18.4142,18.4352,18.4142,18.4282,12100.0
2012-08-23 10:55:00,26.29,26.29,26.25,26.26,12500.0,18.4352,18.4352,18.4072,18.4142,12500.0
2012-08-23 11:00:00,26.25,26.26,26.25,26.26,35800.0,18.4072,18.4142,18.4072,18.4142,35800.0
2012-08-23 11:05:00,26.26,26.27,26.25,26.27,8900.0,18.4142,18.4212,18.4072,18.4212,8900.0
2012-08-23 11:10:00,26.26,26.28,26.25,26.25,37700.0,18.4142,18.4282,18.4072,18.4072,37700.0
2012-08-23 11:15:00,26.26,26.28,26.24,26.28,20300.0,18.4142,18.4282,18.4001,18.4282,20300.0
2012-08-23 11:20:00,26.27,26.28,26.24,26.25,17800.0,18.4212,18.4282,18.4001,18.4072,17800.0
2012-08-23 11:25:00,26.25,26.3,26.25,26.28,16600.0,18.4072,18.4422,18.4072,18.4282,16600.0
2012-08-23 11:30:00,26.28,26.28,26.25,26.26,18200.0,18.4282,18.4282,18.4072,18.4142,18200.0
2012-08-23 11:35:00,26.25,26.26,26.23,26.23,13700.0,18.4072,18.4142,18.3931,18.3931,13700.0
2012-08-23 11:40:00,26.23,26.27,26.21,26.25,34300.0,18.3931,18.4212,18.3791,18.4072,34300.0
2012-08-23 11:45:00,26.25,26.26,26.25,26.25,13500.0,18.4072,18.4142,18.4072,18.4072,13500.0
2012-08-23 11:50:00,26.25,26.26,26.25,26.25,3900.0,18.4072,18.4142,18.4072,18.4072,3900.0
2012-08-23 11:55:00,26.25,26.27,26.25,26.26,23500.0,18.4072,18.4212,18.4072,18.4142,23500.0
2012-08-23 12:00:00,26.27,26.28,26.25,26.27,33400.0,18.4212,18.4282,18.4072,18.4212,33400.0
2012-08-23 12:05:00,26.27,26.29,26.25,26.29,32500.0,18.4212,18.4352,18.4072,18.4352,32500.0
2012-08-23 12:10:00,26.29,26.3,26.26,26.27,27900.0,18.4352,18.4422,18.4142,18.4212,27900.0
2012-08-23 12:15:00,26.27,26.3,26.25,26.3,25300.0,18.4212,18.4422,18.4072,18.4422,25300.0
2012-08-23 12:20:00,26.3,26.32,26.28,26.31,37100.0,18.4422,18.4562,18.4282,18.4492,37100.0
2012-08-23 12:25:00,26.3,26.32,26.29,26.3,17100.0,18.4422,18.4562,18.4352,18.4422,17100.0
2012-08-23 12:30:00,26.29,26.31,26.29,26.29,19500.0,18.4352,18.4492,18.4352,18.4352,19500.0
2012-08-23 12:35:00,26.29,26.31,26.29,26.3,14500.0,18.4352,18.4492,18.4352,18.4422,14500.0
2012-08-23 12:40:00,26.3,26.31,26.28,26.29,42000.0,18.4422,18.4492,18.4282,18.4352,42000.0
2012-08-23 12:45:00,26.3,26.31,26.29,26.3,20400.0,18.4422,18.4492,18.4352,18.4422,20400.0
2012-08-23 12:50:00,26.3,26.3,26.28,26.28,30900.0,18.4422,18.4422,18.4282,18.4282,30900.0
2012-08-23 12:55:00,26.28,26.28,26.25,26.27,9900.0,18.4282,18.4282,18.4072,18.4212,9900.0
2012-08-23 13:00:00,26.27,26.27,26.24,26.25,11500.0,18.4212,18.4212,18.4001,18.4072,11500.0
2012-08-23 13:05:00,26.24,26.25,26.24,26.24,37800.0,18.4001,18.4072,18.4001,18.4001,37800.0
2012-08-23 13:10:00,26.25,26.27,26.2,26.2,35100.0,18.4072,18.4212,18.3721,18.3721,35100.0
2012-08-23 13:15:00,26.21,26.22,26.21,26.22,9300.0,18.3791,18.3861,18.3791,18.3861,9300.0
2012-08-23 13:20:00,26.21,26.21,26.19,26.19,14900.0,18.3791,18.3791,18.3651,18.3651,14900.0
2012-08-23 13:25:00,26.2,26.22,26.18,26.2,21100.0,18.3721,18.3861,18.3581,18.3721,21100.0
2012-08-23 13:30:00,26.2,26.21,26.2,26.2,4300.0,18.3721,18.3791,18.3721,18.3721,4300.0
2012-08-23 13:35:00,26.2,26.21,26.19,26.2,24200.0,18.3721,18.3791,18.3651,18.3721,24200.0
2012-08-23 13:40:00,26.2,26.22,26.2,26.21,10200.0,18.3721,18.3861,18.3721,18.3791,10200.0
2012-08-23 13:45:00,26.21,26.22,26.21,26.21,1700.0,18.3791,18.3861,18.3791,18.3791,1700.0
2012-08-23 13:50:00,26.21,26.23,26.2,26.23,19700.0,18.3791,18.3931,18.3721,18.3931,19700.0
2012-08-23 13:55:00,26.22,26.22,26.2,26.21,9000.0,18.3861,18.3861,18.3721,18.3791,9000.0
2012-08-23 14:00:00,26.21,26.23,26.21,26.22,41400.0,18.3791,18.3931,18.3791,18.3861,41400.0
2012-08-23 14:05:00,26.22,26.23,26.21,26.23,7200.0,18.3861,18.3931,18.3791,18.3931,7200.0
2012-08-23 14:10:00,26.24,26.25,26.22,26.25,15200.0,18.4001,18.4072,18.3861,18.4072,15200.0
2012-08-23 14:15:00,26.24,26.25,26.23,26.25,27300.0,18.4001,18.4072,18.3931,18.4072,27300.0
2012-08-23 14:20:00,26.25,26.26,26.24,26.25,22000.0,18.4072,18.4142,18.4001,18.4072,22000.0
2012-08-23 14:25:00,26.25,26.25,26.24,26.24,55300.0,18.4072,18.4072,18.4001,18.4001,55300.0
2012-08-23 14:30:00,26.24,26.25,26.24,26.24,2700.0,18.4001,18.4072,18.4001,18.4001,2700.0
2012-08-23 14:35:00,26.24,26.27,26.24,26.26,16400.0,18.4001,18.4212,18.4001,18.4142,16400.0
2012-08-23 14:40:00,26.27,26.27,26.22,26.25,46400.0,18.4212,18.4212,18.3861,18.4072,46400.0
2012-08-23 14:45:00,26.25,26.27,26.25,26.25,36200.0,18.4072,18.4212,18.4072,18.4072,36200.0
2012-08-23 14:50:00,26.25,26.26,26.24,26.24,48800.0,18.4072,18.4142,18.4001,18.4001,48800.0
2012-08-23 14:55:00,26.25,26.26,26.25,26.26,10200.0,18.4072,18.4142,18.4072,18.4142,10200.0
2012-08-23 15:00:00,26.26,26.27,26.24,26.25,40100.0,18.4142,18.4212,18.4001,18.4072,40100.0
2012-08-23 15:05:00,26.24,26.27,26.24,26.26,24900.0,18.4001,18.4212,18.4001,18.4142,24900.0
2012-08-23 15:10:00,26.27,26.27,26.24,26.26,45200.0,18.4212,18.4212,18.4001,18.4142,45200.0
2012-08-23 15:15:00,26.25,26.27,26.25,26.27,64900.0,18.4072,18.4212,18.4072,18.4212,64900.0
2012-08-23 15:20:00,26.26,26.27,26.24,26.26,70300.0,18.4142,18.4212,18.4001,18.4142,70300.0
2012-08-23 15:25:00,26.27,26.28,26.25,26.25,30800.0,18.4212,18.4282,18.4072,18.4072,30800.0
2012-08-23 15:30:00,26.26,26.27,26.24,26.25,34600.0,18.4142,18.4212,18.4001,18.4072,34600.0
2012-08-23 15:35:00,26.25,26.27,26.23,26.25,62200.0,18.4072,18.4212,18.3931,18.4072,62200.0
2012-08-23 15:40:00,26.25,26.25,26.21,26.23,59600.0,18.4072,18.4072,18.3791,18.3931,59600.0
2012-08-23 15:45:00,26.23,26.26,26.21,26.23,87400.0,18.3931,18.4142,18.3791,18.3931,87400.0
2012-08-23 15:50:00,26.22,26.24,26.2,26.23,91500.0,18.3861,18.4001,18.3721,18.3931,91500.0
2012-08-23 15:55:00,26.23,26.23,26.2,26.21,170700.0,18.3931,18.3931,18.3721,18.3791,170700.0
2012-08-24 09:30:00,26.19,26.25,26.19,26.22,77900.0,18.3651,18.4072,18.3651,18.3861,77900.0
2012-08-24 09:35:00,26.22,26.25,26.2,26.22,75900.0,18.3861,18.4072,18.3721,18.3861,75900.0
2012-08-24 09:40:00,26.23,26.25,26.2,26.23,44000.0,18.3931,18.4072,18.3721,18.3931,44000.0
2012-08-24 09:45:00,26.22,26.23,26.2,26.2,5300.0,18.3861,18.3931,18.3721,18.3721,5300.0
2012-08-24 09:50:00,26.2,26.22,26.2,26.21,21700.0,18.3721,18.3861,18.3721,18.3791,21700.0
2012-08-24 09:55:00,26.21,26.22,26.19,26.19,36300.0,18.3791,18.3861,18.3651,18.3651,36300.0
2012-08-24 10:00:00,26.19,26.2,26.15,26.15,21600.0,18.3651,18.3721,18.337,18.337,21600.0
2012-08-24 10:05:00,26.15,26.15,26.1,26.1,15800.0,18.337,18.337,18.302,18.302,15800.0
2012-08-24 10:10:00,26.11,26.14,26.11,26.11,11200.0,18.309,18.33,18.309,18.309,11200.0
2012-08-24 10:15:00,26.11,26.13,26.1,26.1,40000.0,18.309,18.323,18.302,18.302,40000.0
2012-08-24 10:20:00,26.1,26.1,26.02,26.03,65600.0,18.302,18.302,18.2459,18.2529,65600.0
2012-08-24 10:25:00,26.02,26.03,26.0,26.02,155700.0,18.2459,18.2529,18.2319,18.2459,155700.0
2012-08-24 10:30:00,26.02,26.05,26.02,26.05,37000.0,18.2459,18.2669,18.2459,18.2669,37000.0
2012-08-24 10:35:00,26.05,26.1,26.04,26.1,33900.0,18.2669,18.302,18.2599,18.302,33900.0
2012-08-24 10:40:00,26.1,26.11,26.08,26.08,11200.0,18.302,18.309,18.288,18.288,11200.0
2012-08-24 10:45:00,26.08,26.11,26.07,26.07,24400.0,18.288,18.309,18.2809,18.2809,24400.0
2012-08-24 10:50:00,26.08,26.08,26.06,26.06,22600.0,18.288,18.288,18.2739,18.2739,22600.0
2012-08-24 10:55:00,26.07,26.08,26.05,26.08,35100.0,18.2809,18.288,18.2669,18.288,35100.0
2012-08-24 11:00:00,26.08,26.11,26.08,26.1,36800.0,18.288,18.309,18.288,18.302,36800.0
2012-08-24 11:05:00,26.1,26.12,26.09,26.1,24400.0,18.302,18.316,18.295,18.302,24400.0
2012-08-24 11:10:00,26.09,26.12,26.09,26.1,51100.0,18.295,18.316,18.295,18.302,51100.0
2012-08-24 11:15:00,26.1,26.2,26.1,26.2,43900.0,18.302,18.3721,18.302,18.3721,43900.0
2012-08-24 11:20:00,26.2,26.2,26.13,26.13,50700.0,18.3721,18.3721,18.323,18.323,50700.0
2012-08-24 11:25:00,26.13,26.17,26.13,26.16,16200.0,18.323,18.3511,18.323,18.3441,16200.0
2012-08-24 11:30:00,26.16,26.18,26.15,26.15,42500.0,18.3441,18.3581,18.337,18.337,42500.0
2012-08-24 11:35:00,26.14,26.14,26.13,26.13,8900.0,18.33,18.33,18.323,18.323,8900.0
2012-08-24 11:40:00,26.13,26.13,26.12,26.12,10100.0,18.323,18.323,18.316,18.316,10100.0
2012-08-24 11:45:00,26.11,26.16,26.11,26.14,23500.0,18.309,18.3441,18.309,18.33,23500.0
2012-08-24 11:50:00,26.15,26.15,26.12,26.12,11700.0,18.337,18.337,18.316,18.316,11700.0
2012-08-24 11:55:00,26.12,26.14,26.11,26.13,87400.0,18.316,18.33,18.309,18.323,87400.0
2012-08-24 12:00:00,26.13,26.17,26.13,26.17,14700.0,18.323,18.3511,18.323,18.3511,14700.0
2012-08-24 12:05:00,26.17,26.19,26.17,26.19,16300.0,18.3511,18.3651,18.3511,18.3651,16300.0
2012-08-24 12:10:00,26.18,26.19,26.15,26.15,14800.0,18.3581,18.3651,18.337,18.337,14800.0
2012-08-24 12:15:00,26.15,26.16,26.13,26.13,31700.0,18.337,18.3441,18.323,18.323,31700.0
2012-08-24 12:20:00,26.14,26.19,26.14,26.19,83600.0,18.33,18.3651,18.33,18.3651,83600.0
2012-08-24 12:25:00,26.18,26.22,26.18,26.22,50900.0,18.3581,18.3861,18.3581,18.3861,50900.0
2012-08-24 12:30:00,26.21,26.22,26.18,26.21,74700.0,18.3791,18.3861,18.3581,18.3791,74700.0
2012-08-24 12:35:00,26.22,26.22,26.2,26.22,11500.0,18.3861,18.3861,18.3721,18.3861,11500.0
2012-08-24 12:40:00,26.21,26.22,26.21,26.22,3600.0,18.3791,18.3861,18.3791,18.3861,3600.0
2012-08-24 12:45:00,26.22,26.27,26.21,26.25,29400.0,18.3861,18.4212,18.3791,18.4072,29400.0
2012-08-24 12:50:00,26.25,26.27,26.23,26.23,17000.0,18.4072,18.4212,18.3931,18.3931,17000.0
2012-08-24 12:55:00,26.24,26.26,26.23,26.23,18500.0,18.4001,18.4142,18.3931,18.3931,18500.0
2012-08-24 13:00:00,26.23,26.24,26.23,26.23,3600.0,18.3931,18.4001,18.3931,18.3931,3600.0
2012-08-24 13:05:00,26.24,26.25,26.23,26.23,17600.0,18.4001,18.4072,18.3931,18.3931,17600.0
2012-08-24 13:10:00,26.23,26.23,26.2,26.2,25300.0,18.3931,18.3931,18.3721,18.3721,25300.0
2012-08-24 13:15:00,26.2,26.2,26.19,26.19,19700.0,18.3721,18.3721,18.3651,18.3651,19700.0
2012-08-24 13:20:00,26.2,26.26,26.2,26.25,27100.0,18.3721,18.4142,18.3721,18.4072,27100.0
2012-08-24 13:25:00,26.25,26.26,26.25,26.26,17000.0,18.4072,18.4142,18.4072,18.4142,17000.0
2012-08-24 13:30:00,26.26,26.29,26.26,26.29,25200.0,18.4142,18.4352,18.4142,18.4352,25200.0
2012-08-24 13:35:00,26.28,26.29,26.26,26.29,19300.0,18.4282,18.4352,18.4142,18.4352,19300.0
2012-08-24 13:40:00,26.29,26.34,26.28,26.34,17900.0,18.4352,18.4703,18.4282,18.4703,17900.0
2012-08-24 13:45:00,26.34,26.35,26.31,26.33,25200.0,18.4703,18.4773,18.4492,18.4633,25200.0
2012-08-24 13:50:00,26.33,26.33,26.3,26.3,28300.0,18.4633,18.4633,18.4422,18.4422,28300.0
2012-08-24 13:55:00,26.3,26.32,26.28,26.32,15300.0,18.4422,18.4562,18.4282,18.4562,15300.0
2012-08-24 14:00:00,26.32,26.33,26.31,26.33,46900.0,18.4562,18.4633,18.4492,18.4633,46900.0
2012-08-24 14:05:00,26.32,26.34,26.31,26.31,20000.0,18.4562,18.4703,18.4492,18.4492,20000.0
2012-08-24 14:10:00,26.31,26.32,26.31,26.31,8200.0,18.4492,18.4562,18.4492,18.4492,8200.0
2012-08-24 14:15:00,26.31,26.32,26.3,26.31,4800.0,18.4492,18.4562,18.4422,18.4492,4800.0
2012-08-24 14:20:00,26.3,26.34,26.3,26.34,23100.0,18.4422,18.4703,18.4422,18.4703,23100.0
2012-08-24 14:25:00,26.34,26.34,26.33,26.33,5000.0,18.4703,18.4703,18.4633,18.4633,5000.0
2012-08-24 14:30:00,26.33,26.33,26.31,26.31,15000.0,18.4633,18.4633,18.4492,18.4492,15000.0
2012-08-24 14:35:00,26.32,26.32,26.3,26.3,11600.0,18.4562,18.4562,18.4422,18.4422,11600.0
2012-08-24 14:40:00,26.3,26.32,26.29,26.32,16300.0,18.4422,18.4562,18.4352,18.4562,16300.0
2012-08-24 14:45:00,26.32,26.32,26.27,26.27,24300.0,18.4562,18.4562,18.4212,18.4212,24300.0
2012-08-24 14:50:00,26.28,26.28,26.26,26.26,17900.0,18.4282,18.4282,18.4142,18.4142,17900.0
2012-08-24 14:55:00,26.27,26.28,26.26,26.26,19200.0,18.4212,18.4282,18.4142,18.4142,19200.0
2012-08-24 15:00:00,26.27,26.29,26.26,26.28,14900.0,18.4212,18.4352,18.4142,18.4282,14900.0
2012-08-24 15:05:00,26.28,26.29,26.27,26.28,14200.0,18.4282,18.4352,18.4212,18.4282,14200.0
2012-08-24 15:10:00,26.28,26.32,26.28,26.32,13500.0,18.4282,18.4562,18.4282,18.4562,13500.0
2012-08-24 15:15:00,26.32,26.34,26.3,26.34,47000.0,18.4562,18.4703,18.4422,18.4703,47000.0
2012-08-24 15:20:00,26.34,26.35,26.33,26.35,42100.0,18.4703,18.4773,18.4633,18.4773,42100.0
2012-08-24 15:25:00,26.35,26.38,26.35,26.36,37300.0,18.4773,18.4983,18.4773,18.4843,37300.0
2012-08-24 15:30:00,26.37,26.38,26.35,26.35,45300.0,18.4913,18.4983,18.4773,18.4773,45300.0
2012-08-24 15:35:00,26.35,26.37,26.34,26.36,34600.0,18.4773,18.4913,18.4703,18.4843,34600.0
2012-08-24 15:40:00,26.37,26.41,26.34,26.39,83500.0,18.4913,18.5194,18.4703,18.5053,83500.0
2012-08-24 15:45:00,26.4,26.45,26.39,26.4,143400.0,18.5123,18.5474,18.5053,18.5123,143400.0
2012-08-24 15:50:00,26.4,26.41,26.38,26.39,132900.0,18.5123,18.5194,18.4983,18.5053,132900.0
2012-08-24 15:55:00,26.38,26.39,26.34,26.38,142300.0,18.4983,18.5053,18.4703,18.4983,142300.0
2012-08-27 09:30:00,26.43,26.43,26.25,26.25,63000.0,18.5334,18.5334,18.4072,18.4072,63000.0
2012-08-27 09:35:00,26.26,26.27,26.23,26.26,51200.0,18.4142,18.4212,18.3931,18.4142,51200.0
2012-08-27 09:40:00,26.26,26.27,26.24,26.27,33100.0,18.4142,18.4212,18.4001,18.4212,33100.0
2012-08-27 09:45:00,26.28,26.3,26.24,26.28,38400.0,18.4282,18.4422,18.4001,18.4282,38400.0
2012-08-27 09:50:00,26.28,26.28,26.24,26.25,68100.0,18.4282,18.4282,18.4001,18.4072,68100.0
2012-08-27 09:55:00,26.25,26.29,26.24,26.26,40000.0,18.4072,18.4352,18.4001,18.4142,40000.0
2012-08-27 10:00:00,26.27,26.29,26.25,26.27,41300.0,18.4212,18.4352,18.4072,18.4212,41300.0
2012-08-27 10:05:00,26.27,26.29,26.24,26.27,28100.0,18.4212,18.4352,18.4001,18.4212,28100.0
2012-08-27 10:10:00,26.27,26.31,26.25,26.26,152200.0,18.4212,18.4492,18.4072,18.4142,152200.0
2012-08-27 10:15:00,26.26,26.28,26.24,26.24,42000.0,18.4142,18.4282,18.4001,18.4001,42000.0
2012-08-27 10:20:00,26.25,26.3,26.24,26.3,30800.0,18.4072,18.4422,18.4001,18.4422,30800.0
2012-08-27 10:25:00,26.3,26.3,26.25,26.28,54800.0,18.4422,18.4422,18.4072,18.4282,54800.0
2012-08-27 10:30:00,26.29,26.29,26.26,26.26,25900.0,18.4352,18.4352,18.4142,18.4142,25900.0
2012-08-27 10:35:00,26.27,26.3,26.26,26.3,30700.0,18.4212,18.4422,18.4142,18.4422,30700.0
2012-08-27 10:40:00,26.3,26.31,26.28,26.28,19100.0,18.4422,18.4492,18.4282,18.4282,19100.0
2012-08-27 10:45:00,26.28,26.3,26.27,26.28,73400.0,18.4282,18.4422,18.4212,18.4282,73400.0
2012-08-27 10:50:00,26.27,26.33,26.27,26.33,22300.0,18.4212,18.4633,18.4212,18.4633,22300.0
2012-08-27 10:55:00,26.32,26.33,26.31,26.31,13100.0,18.4562,18.4633,18.4492,18.4492,13100.0
2012-08-27 11:00:00,26.31,26.36,26.3,26.36,34800.0,18.4492,18.4843,18.4422,18.4843,34800.0
2012-08-27 11:05:00,26.36,26.43,26.36,26.37,54700.0,18.4843,18.5334,18.4843,18.4913,54700.0
2012-08-27 11:10:00,26.37,26.38,26.35,26.35,12600.0,18.4913,18.4983,18.4773,18.4773,12600.0
2012-08-27 11:15:00,26.35,26.42,26.35,26.42,25500.0,18.4773,18.5264,18.4773,18.5264,25500.0
2012-08-27 11:20:00,26.41,26.41,26.38,26.38,9800.0,18.5194,18.5194,18.4983,18.4983,9800.0
2012-08-27 11:25:00,26.38,26.39,26.37,26.39,8700.0,18.4983,18.5053,18.4913,18.5053,8700.0
2012-08-27 11:30:00,26.39,26.42,26.38,26.39,12200.0,18.5053,18.5264,18.4983,18.5053,12200.0
2012-08-27 11:35:00,26.39,26.42,26.39,26.42,22700.0,18.5053,18.5264,18.5053,18.5264,22700.0
2012-08-27 11:40:00,26.42,26.42,26.39,26.4,8300.0,18.5264,18.5264,18.5053,18.5123,8300.0
2012-08-27 11:45:00,26.39,26.39,26.37,26.37,8300.0,18.5053,18.5053,18.4913,18.4913,8300.0
2012-08-27 11:50:00,26.37,26.38,26.35,26.36,17000.0,18.4913,18.4983,18.4773,18.4843,17000.0
2012-08-27 11:55:00,26.35,26.38,26.35,26.37,24600.0,18.4773,18.4983,18.4773,18.4913,24600.0
2012-08-27 12:00:00,26.37,26.39,26.36,26.37,46600.0,18.4913,18.5053,18.4843,18.4913,46600.0
2012-08-27 12:05:00,26.37,26.38,26.37,26.38,9700.0,18.4913,18.4983,18.4913,18.4983,9700.0
2012-08-27 12:10:00,26.37,26.42,26.36,26.42,37200.0,18.4913,18.5264,18.4843,18.5264,37200.0
2012-08-27 12:15:00,26.42,26.42,26.39,26.41,19000.0,18.5264,18.5264,18.5053,18.5194,19000.0
2012-08-27 12:20:00,26.41,26.42,26.4,26.4,15000.0,18.5194,18.5264,18.5123,18.5123,15000.0
2012-08-27 12:25:00,26.4,26.4,26.39,26.39,18600.0,18.5123,18.5123,18.5053,18.5053,18600.0
2012-08-27 12:30:00,26.39,26.4,26.38,26.38,16200.0,18.5053,18.5123,18.4983,18.4983,16200.0
2012-08-27 12:35:00,26.38,26.44,26.37,26.43,37400.0,18.4983,18.5404,18.4913,18.5334,37400.0
2012-08-27 12:40:00,26.44,26.44,26.43,26.43,19900.0,18.5404,18.5404,18.5334,18.5334,19900.0
2012-08-27 12:45:00,26.43,26.44,26.42,26.43,18000.0,18.5334,18.5404,18.5264,18.5334,18000.0
2012-08-27 12:50:00,26.43,26.45,26.43,26.44,19000.0,18.5334,18.5474,18.5334,18.5404,19000.0
2012-08-27 12:55:00,26.44,26.44,26.4,26.42,16300.0,18.5404,18.5404,18.5123,18.5264,16300.0
2012-08-27 13:00:00,26.41,26.41,26.39,26.4,12400.0,18.5194,18.5194,18.5053,18.5123,12400.0
2012-08-27 13:05:00,26.39,26.4,26.38,26.38,36600.0,18.5053,18.5123,18.4983,18.4983,36600.0
2012-08-27 13:10:00,26.38,26.41,26.38,26.4,12300.0,18.4983,18.5194,18.4983,18.5123,12300.0
2012-08-27 13:15:00,26.4,26.41,26.4,26.41,6100.0,18.5123,18.5194,18.5123,18.5194,6100.0
2012-08-27 13:20:00,26.4,26.45,26.39,26.45,47100.0,18.5123,18.5474,18.5053,18.5474,47100.0
2012-08-27 13:25:00,26.44,26.47,26.43,26.44,49500.0,18.5404,18.5614,18.5334,18.5404,49500.0
2012-08-27 13:30:00,26.45,26.49,26.43,26.49,33200.0,18.5474,18.5755,18.5334,18.5755,33200.0
2012-08-27 13:35:00,26.49,26.49,26.48,26.49,7100.0,18.5755,18.5755,18.5684,18.5755,7100.0
2012-08-27 13:40:00,26.48,26.49,26.46,26.46,41700.0,18.5684,18.5755,18.5544,18.5544,41700.0
2012-08-27 13:45:00,26.46,26.47,26.45,26.46,15800.0,18.5544,18.5614,18.5474,18.5544,15800.0
2012-08-27 13:50:00,26.46,26.49,26.45,26.49,37200.0,18.5544,18.5755,18.5474,18.5755,37200.0
2012-08-27 13:55:00,26.48,26.51,26.48,26.5,34100.0,18.5684,18.5895,18.5684,18.5825,34100.0
2012-08-27 14:00:00,26.49,26.5,26.49,26.5,26000.0,18.5755,18.5825,18.5755,18.5825,26000.0
2012-08-27 14:05:00,26.5,26.5,26.49,26.5,19100.0,18.5825,18.5825,18.5755,18.5825,19100.0
2012-08-27 14:10:00,26.5,26.5,26.49,26.5,9000.0,18.5825,18.5825,18.5755,18.5825,9000.0
2012-08-27 14:15:00,26.49,26.5,26.49,26.5,34600.0,18.5755,18.5825,18.5755,18.5825,34600.0
2012-08-27 14:20:00,26.5,26.5,26.49,26.49,6000.0,18.5825,18.5825,18.5755,18.5755,6000.0
2012-08-27 14:25:00,26.49,26.51,26.49,26.51,36500.0,18.5755,18.5895,18.5755,18.5895,36500.0
2012-08-27 14:30:00,26.51,26.52,26.49,26.52,144600.0,18.5895,18.5965,18.5755,18.5965,144600.0
2012-08-27 14:35:00,26.52,26.53,26.49,26.52,42700.0,18.5965,18.6035,18.5755,18.5965,42700.0
2012-08-27 14:40:00,26.51,26.52,26.5,26.52,39300.0,18.5895,18.5965,18.5825,18.5965,39300.0
2012-08-27 14:45:00,26.52,26.53,26.5,26.52,40300.0,18.5965,18.6035,18.5825,18.5965,40300.0
2012-08-27 14:50:00,26.51,26.52,26.49,26.51,37200.0,18.5895,18.5965,18.5755,18.5895,37200.0
2012-08-27 14:55:00,26.51,26.51,26.49,26.51,84700.0,18.5895,18.5895,18.5755,18.5895,84700.0
2012-08-27 15:00:00,26.5,26.52,26.5,26.5,37100.0,18.5825,18.5965,18.5825,18.5825,37100.0
2012-08-27 15:05:00,26.5,26.5,26.49,26.5,27200.0,18.5825,18.5825,18.5755,18.5825,27200.0
2012-08-27 15:10:00,26.5,26.5,26.49,26.49,21800.0,18.5825,18.5825,18.5755,18.5755,21800.0
2012-08-27 15:15:00,26.5,26.5,26.49,26.5,14000.0,18.5825,18.5825,18.5755,18.5825,14000.0
2012-08-27 15:20:00,26.49,26.5,26.48,26.5,76000.0,18.5755,18.5825,18.5684,18.5825,76000.0
2012-08-27 15:25:00,26.5,26.5,26.48,26.5,62100.0,18.5825,18.5825,18.5684,18.5825,62100.0
2012-08-27 15:30:00,26.5,26.5,26.44,26.45,97800.0,18.5825,18.5825,18.5404,18.5474,97800.0
2012-08-27 15:35:00,26.45,26.45,26.41,26.42,51900.0,18.5474,18.5474,18.5194,18.5264,51900.0
2012-08-27 15:40:00,26.42,26.43,26.4,26.41,39600.0,18.5264,18.5334,18.5123,18.5194,39600.0
2012-08-27 15:45:00,26.4,26.44,26.4,26.43,99600.0,18.5123,18.5404,18.5123,18.5334,99600.0
2012-08-27 15:50:00,26.43,26.44,26.39,26.4,103700.0,18.5334,18.5404,18.5053,18.5123,103700.0
2012-08-27 15:55:00,26.4,26.43,26.4,26.43,165100.0,18.5123,18.5334,18.5123,18.5334,165100.0
2012-08-28 09:30:00,26.36,26.45,26.34,26.41,54600.0,18.4843,18.5474,18.4703,18.5194,54600.0
2012-08-28 09:35:00,26.43,26.5,26.43,26.44,21100.0,18.5334,18.5825,18.5334,18.5404,21100.0
2012-08-28 09:40:00,26.45,26.49,26.44,26.46,13500.0,18.5474,18.5755,18.5404,18.5544,13500.0
2012-08-28 09:45:00,26.45,26.54,26.45,26.52,68800.0,18.5474,18.6105,18.5474,18.5965,68800.0
2012-08-28 09:50:00,26.51,26.52,26.47,26.5,47000.0,18.5895,18.5965,18.5614,18.5825,47000.0
2012-08-28 09:55:00,26.49,26.51,26.46,26.48,35400.0,18.5755,18.5895,18.5544,18.5684,35400.0
2012-08-28 10:00:00,26.47,26.54,26.45,26.52,43600.0,18.5614,18.6105,18.5474,18.5965,43600.0
2012-08-28 10:05:00,26.51,26.55,26.48,26.51,42300.0,18.5895,18.6175,18.5684,18.5895,42300.0
2012-08-28 10:10:00,26.51,26.59,26.5,26.55,79500.0,18.5895,18.6456,18.5825,18.6175,79500.0
2012-08-28 10:15:00,26.55,26.55,26.49,26.52,43600.0,18.6175,18.6175,18.5755,18.5965,43600.0
2012-08-28 10:20:00,26.52,26.62,26.52,26.61,44700.0,18.5965,18.6666,18.5965,18.6596,44700.0
2012-08-28 10:25:00,26.6,26.63,26.59,26.61,34000.0,18.6526,18.6736,18.6456,18.6596,34000.0
2012-08-28 10:30:00,26.61,26.66,26.61,26.66,63700.0,18.6596,18.6947,18.6596,18.6947,63700.0
2012-08-28 10:35:00,26.65,26.66,26.62,26.64,30500.0,18.6877,18.6947,18.6666,18.6806,30500.0
2012-08-28 10:40:00,26.64,26.68,26.64,26.66,22100.0,18.6806,18.7087,18.6806,18.6947,22100.0
2012-08-28 10:45:00,26.65,26.67,26.65,26.67,161300.0,18.6877,18.7017,18.6877,18.7017,161300.0
2012-08-28 10:50:00,26.66,26.74,26.66,26.74,109700.0,18.6947,18.7508,18.6947,18.7508,109700.0
2012-08-28 10:55:00,26.74,26.75,26.68,26.69,54600.0,18.7508,18.7578,18.7087,18.7157,54600.0
2012-08-28 11:00:00,26.69,26.73,26.69,26.73,122700.0,18.7157,18.7437,18.7157,18.7437,122700.0
2012-08-28 11:05:00,26.72,26.76,26.72,26.74,76900.0,18.7367,18.7648,18.7367,18.7508,76900.0
2012-08-28 11:10:00,26.74,26.75,26.69,26.7,35400.0,18.7508,18.7578,18.7157,18.7227,35400.0
2012-08-28 11:15:00,26.69,26.7,26.67,26.67,34700.0,18.7157,18.7227,18.7017,18.7017,34700.0
2012-08-28 11:20:00,26.67,26.67,26.65,26.65,17800.0,18.7017,18.7017,18.6877,18.6877,17800.0
2012-08-28 11:25:00,26.65,26.66,26.63,26.66,22100.0,18.6877,18.6947,18.6736,18.6947,22100.0
2012-08-28 11:30:00,26.66,26.66,26.63,26.63,18000.0,18.6947,18.6947,18.6736,18.6736,18000.0
2012-08-28 11:35:00,26.63,26.65,26.63,26.64,14600.0,18.6736,18.6877,18.6736,18.6806,14600.0
2012-08-28 11:40:00,26.64,26.65,26.59,26.61,43700.0,18.6806,18.6877,18.6456,18.6596,43700.0
2012-08-28 11:45:00,26.6,26.63,26.6,26.62,10900.0,18.6526,18.6736,18.6526,18.6666,10900.0
2012-08-28 11:50:00,26.62,26.63,26.59,26.6,53200.0,18.6666,18.6736,18.6456,18.6526,53200.0
2012-08-28 11:55:00,26.59,26.61,26.59,26.59,26200.0,18.6456,18.6596,18.6456,18.6456,26200.0
2012-08-28 12:00:00,26.6,26.62,26.57,26.58,35100.0,18.6526,18.6666,18.6316,18.6386,35100.0
2012-08-28 12:05:00,26.57,26.61,26.56,26.56,25000.0,18.6316,18.6596,18.6245,18.6245,25000.0
2012-08-28 12:10:00,26.56,26.57,26.55,26.56,45800.0,18.6245,18.6316,18.6175,18.6245,45800.0
2012-08-28 12:15:00,26.55,26.55,26.52,26.52,14800.0,18.6175,18.6175,18.5965,18.5965,14800.0
2012-08-28 12:20:00,26.52,26.57,26.51,26.51,41500.0,18.5965,18.6316,18.5895,18.5895,41500.0
2012-08-28 12:25:00,26.51,26.53,26.5,26.5,27400.0,18.5895,18.6035,18.5825,18.5825,27400.0
2012-08-28 12:30:00,26.5,26.52,26.49,26.51,25000.0,18.5825,18.5965,18.5755,18.5895,25000.0
2012-08-28 12:35:00,26.5,26.51,26.5,26.5,5900.0,18.5825,18.5895,18.5825,18.5825,5900.0
2012-08-28 12:40:00,26.5,26.51,26.5,26.5,21600.0,18.5825,18.5895,18.5825,18.5825,21600.0
2012-08-28 12:45:00,26.5,26.51,26.49,26.5,28700.0,18.5825,18.5895,18.5755,18.5825,28700.0
2012-08-28 12:50:00,26.49,26.51,26.47,26.47,84300.0,18.5755,18.5895,18.5614,18.5614,84300.0
2012-08-28 12:55:00,26.47,26.49,26.46,26.48,37000.0,18.5614,18.5755,18.5544,18.5684,37000.0
2012-08-28 13:00:00,26.48,26.48,26.44,26.45,32500.0,18.5684,18.5684,18.5404,18.5474,32500.0
2012-08-28 13:05:00,26.45,26.47,26.44,26.46,39000.0,18.5474,18.5614,18.5404,18.5544,39000.0
2012-08-28 13:10:00,26.46,26.46,26.42,26.43,24000.0,18.5544,18.5544,18.5264,18.5334,24000.0
2012-08-28 13:15:00,26.42,26.46,26.42,26.43,12200.0,18.5264,18.5544,18.5264,18.5334,12200.0
2012-08-28 13:20:00,26.43,26.45,26.43,26.44,9300.0,18.5334,18.5474,18.5334,18.5404,9300.0
2012-08-28 13:25:00,26.44,26.44,26.42,26.42,6200.0,18.5404,18.5404,18.5264,18.5264,6200.0
2012-08-28 13:30:00,26.42,26.46,26.42,26.46,16100.0,18.5264,18.5544,18.5264,18.5544,16100.0
2012-08-28 13:35:00,26.46,26.49,26.45,26.49,17100.0,18.5544,18.5755,18.5474,18.5755,17100.0
2012-08-28 13:40:00,26.49,26.49,26.45,26.45,10000.0,18.5755,18.5755,18.5474,18.5474,10000.0
2012-08-28 13:45:00,26.45,26.46,26.45,26.45,4300.0,18.5474,18.5544,18.5474,18.5474,4300.0
2012-08-28 13:50:00,26.45,26.48,26.44,26.45,115200.0,18.5474,18.5684,18.5404,18.5474,115200.0
2012-08-28 13:55:00,26.45,26.48,26.44,26.48,35000.0,18.5474,18.5684,18.5404,18.5684,35000.0
2012-08-28 14:00:00,26.47,26.51,26.46,26.49,23100.0,18.5614,18.5895,18.5544,18.5755,23100.0
2012-08-28 14:05:00,26.49,26.51,26.48,26.5,26900.0,18.5755,18.5895,18.5684,18.5825,26900.0
2012-08-28 14:10:00,26.5,26.51,26.5,26.5,71200.0,18.5825,18.5895,18.5825,18.5825,71200.0
2012-08-28 14:15:00,26.49,26.49,26.47,26.47,19400.0,18.5755,18.5755,18.5614,18.5614,19400.0
2012-08-28 14:20:00,26.48,26.5,26.47,26.49,32600.0,18.5684,18.5825,18.5614,18.5755,32600.0
2012-08-28 14:25:00,26.5,26.54,26.49,26.52,35900.0,18.5825,18.6105,18.5755,18.5965,35900.0
2012-08-28 14:30:00,26.52,26.53,26.51,26.52,26400.0,18.5965,18.6035,18.5895,18.5965,26400.0
2012-08-28 14:35:00,26.51,26.52,26.48,26.48,24400.0,18.5895,18.5965,18.5684,18.5684,24400.0
2012-08-28 14:40:00,26.49,26.51,26.48,26.51,32700.0,18.5755,18.5895,18.5684,18.5895,32700.0
2012-08-28 14:45:00,26.51,26.51,26.5,26.51,21600.0,18.5895,18.5895,18.5825,18.5895,21600.0
2012-08-28 14:50:00,26.51,26.51,26.48,26.49,21600.0,18.5895,18.5895,18.5684,18.5755,21600.0
2012-08-28 14:55:00,26.49,26.49,26.48,26.48,19900.0,18.5755,18.5755,18.5684,18.5684,19900.0
2012-08-28 15:00:00,26.48,26.5,26.48,26.5,27300.0,18.5684,18.5825,18.5684,18.5825,27300.0
2012-08-28 15:05:00,26.49,26.5,26.49,26.49,16300.0,18.5755,18.5825,18.5755,18.5755,16300.0
2012-08-28 15:10:00,26.49,26.5,26.44,26.46,124500.0,18.5755,18.5825,18.5404,18.5544,124500.0
2012-08-28 15:15:00,26.47,26.5,26.45,26.45,54600.0,18.5614,18.5825,18.5474,18.5474,54600.0
2012-08-28 15:20:00,26.45,26.46,26.43,26.44,62400.0,18.5474,18.5544,18.5334,18.5404,62400.0
2012-08-28 15:25:00,26.45,26.45,26.42,26.42,29500.0,18.5474,18.5474,18.5264,18.5264,29500.0
2012-08-28 15:30:00,26.43,26.43,26.41,26.41,56800.0,18.5334,18.5334,18.5194,18.5194,56800.0
2012-08-28 15:35:00,26.41,26.42,26.4,26.41,35700.0,18.5194,18.5264,18.5123,18.5194,35700.0
2012-08-28 15:40:00,26.41,26.41,26.37,26.38,77600.0,18.5194,18.5194,18.4913,18.4983,77600.0
2012-08-28 15:45:00,26.39,26.41,26.39,26.4,96100.0,18.5053,18.5194,18.5053,18.5123,96100.0
2012-08-28 15:50:00,26.4,26.4,26.37,26.38,79600.0,18.5123,18.5123,18.4913,18.4983,79600.0
2012-08-28 15:55:00,26.38,26.39,26.36,26.37,218400.0,18.4983,18.5053,18.4843,18.4913,218400.0
2012-08-29 09:30:00,26.5,26.54,26.42,26.48,82400.0,18.5825,18.6105,18.5264,18.5684,82400.0
2012-08-29 09:35:00,26.47,26.53,26.45,26.5,70800.0,18.5614,18.6035,18.5474,18.5825,70800.0
2012-08-29 09:40:00,26.5,26.54,26.47,26.48,31600.0,18.5825,18.6105,18.5614,18.5684,31600.0
2012-08-29 09:45:00,26.49,26.51,26.48,26.5,16500.0,18.5755,18.5895,18.5684,18.5825,16500.0
2012-08-29 09:50:00,26.5,26.52,26.48,26.49,78400.0,18.5825,18.5965,18.5684,18.5755,78400.0
2012-08-29 09:55:00,26.48,26.48,26.44,26.48,19300.0,18.5684,18.5684,18.5404,18.5684,19300.0
2012-08-29 10:00:00,26.47,26.49,26.45,26.48,30000.0,18.5614,18.5755,18.5474,18.5684,30000.0
2012-08-29 10:05:00,26.49,26.51,26.46,26.47,102100.0,18.5755,18.5895,18.5544,18.5614,102100.0
2012-08-29 10:10:00,26.47,26.49,26.46,26.47,31000.0,18.5614,18.5755,18.5544,18.5614,31000.0
2012-08-29 10:15:00,26.47,26.48,26.44,26.45,212800.0,18.5614,18.5684,18.5404,18.5474,212800.0
2012-08-29 10:20:00,26.45,26.51,26.45,26.5,68500.0,18.5474,18.5895,18.5474,18.5825,68500.0
2012-08-29 10:25:00,26.49,26.52,26.49,26.5,39800.0,18.5755,18.5965,18.5755,18.5825,39800.0
2012-08-29 10:30:00,26.49,26.5,26.49,26.49,7300.0,18.5755,18.5825,18.5755,18.5755,7300.0
2012-08-29 10:35:00,26.5,26.53,26.49,26.51,31800.0,18.5825,18.6035,18.5755,18.5895,31800.0
2012-08-29 10:40:00,26.5,26.52,26.5,26.52,14000.0,18.5825,18.5965,18.5825,18.5965,14000.0
2012-08-29 10:45:00,26.52,26.54,26.51,26.51,23300.0,18.5965,18.6105,18.5895,18.5895,23300.0
2012-08-29 10:50:00,26.5,26.51,26.47,26.49,23200.0,18.5825,18.5895,18.5614,18.5755,23200.0
2012-08-29 10:55:00,26.5,26.51,26.47,26.47,50900.0,18.5825,18.5895,18.5614,18.5614,50900.0
2012-08-29 11:00:00,26.47,26.48,26.46,26.47,18600.0,18.5614,18.5684,18.5544,18.5614,18600.0
2012-08-29 11:05:00,26.46,26.49,26.45,26.49,32500.0,18.5544,18.5755,18.5474,18.5755,32500.0
2012-08-29 11:10:00,26.48,26.49,26.46,26.46,33800.0,18.5684,18.5755,18.5544,18.5544,33800.0
2012-08-29 11:15:00,26.46,26.48,26.45,26.47,16000.0,18.5544,18.5684,18.5474,18.5614,16000.0
2012-08-29 11:20:00,26.47,26.53,26.46,26.53,66700.0,18.5614,18.6035,18.5544,18.6035,66700.0
2012-08-29 11:25:00,26.53,26.54,26.52,26.54,18600.0,18.6035,18.6105,18.5965,18.6105,18600.0
2012-08-29 11:30:00,26.54,26.54,26.51,26.52,20500.0,18.6105,18.6105,18.5895,18.5965,20500.0
2012-08-29 11:35:00,26.52,26.55,26.52,26.55,13900.0,18.5965,18.6175,18.5965,18.6175,13900.0
2012-08-29 11:40:00,26.55,26.57,26.55,26.57,25000.0,18.6175,18.6316,18.6175,18.6316,25000.0
2012-08-29 11:45:00,26.57,26.6,26.57,26.59,27800.0,18.6316,18.6526,18.6316,18.6456,27800.0
2012-08-29 11:50:00,26.59,26.61,26.59,26.61,32900.0,18.6456,18.6596,18.6456,18.6596,32900.0
2012-08-29 11:55:00,26.61,26.62,26.6,26.61,17100.0,18.6596,18.6666,18.6526,18.6596,17100.0
2012-08-29 12:00:00,26.6,26.61,26.6,26.61,8200.0,18.6526,18.6596,18.6526,18.6596,8200.0
2012-08-29 12:05:00,26.61,26.62,26.6,26.62,11800.0,18.6596,18.6666,18.6526,18.6666,11800.0
2012-08-29 12:10:00,26.61,26.64,26.61,26.64,19100.0,18.6596,18.6806,18.6596,18.6806,19100.0
2012-08-29 12:15:00,26.63,26.64,26.6,26.6,31100.0,18.6736,18.6806,18.6526,18.6526,31100.0
2012-08-29 12:20:00,26.6,26.6,26.58,26.59,10700.0,18.6526,18.6526,18.6386,18.6456,10700.0
2012-08-29 12:25:00,26.58,26.58,26.57,26.57,6300.0,18.6386,18.6386,18.6316,18.6316,6300.0
2012-08-29 12:30:00,26.57,26.58,26.55,26.56,5600.0,18.6316,18.6386,18.6175,18.6245,5600.0
2012-08-29 12:35:00,26.55,26.59,26.55,26.58,12400.0,18.6175,18.6456,18.6175,18.6386,12400.0
2012-08-29 12:40:00,26.58,26.59,26.58,26.58,5800.0,18.6386,18.6456,18.6386,18.6386,5800.0
2012-08-29 12:45:00,26.58,26.6,26.58,26.6,8100.0,18.6386,18.6526,18.6386,18.6526,8100.0
2012-08-29 12:50:00,26.6,26.62,26.58,26.62,68300.0,18.6526,18.6666,18.6386,18.6666,68300.0
2012-08-29 12:55:00,26.62,26.63,26.61,26.63,39100.0,18.6666,18.6736,18.6596,18.6736,39100.0
2012-08-29 13:00:00,26.63,26.65,26.62,26.65,18700.0,18.6736,18.6877,18.6666,18.6877,18700.0
2012-08-29 13:05:00,26.65,26.66,26.63,26.63,54400.0,18.6877,18.6947,18.6736,18.6736,54400.0
2012-08-29 13:10:00,26.63,26.65,26.62,26.65,11200.0,18.6736,18.6877,18.6666,18.6877,11200.0
2012-08-29 13:15:00,26.64,26.64,26.61,26.62,15000.0,18.6806,18.6806,18.6596,18.6666,15000.0
2012-08-29 13:20:00,26.62,26.62,26.6,26.6,7600.0,18.6666,18.6666,18.6526,18.6526,7600.0
2012-08-29 13:25:00,26.6,26.61,26.58,26.58,11700.0,18.6526,18.6596,18.6386,18.6386,11700.0
2012-08-29 13:30:00,26.57,26.58,26.56,26.56,3200.0,18.6316,18.6386,18.6245,18.6245,3200.0
2012-08-29 13:35:00,26.56,26.58,26.55,26.57,16100.0,18.6245,18.6386,18.6175,18.6316,16100.0
2012-08-29 13:40:00,26.58,26.59,26.57,26.59,17700.0,18.6386,18.6456,18.6316,18.6456,17700.0
2012-08-29 13:45:00,26.59,26.59,26.57,26.57,11500.0,18.6456,18.6456,18.6316,18.6316,11500.0
2012-08-29 13:50:00,26.57,26.58,26.55,26.55,13100.0,18.6316,18.6386,18.6175,18.6175,13100.0
2012-08-29 13:55:00,26.55,26.57,26.54,26.56,18900.0,18.6175,18.6316,18.6105,18.6245,18900.0
2012-08-29 14:00:00,26.56,26.57,26.55,26.55,8300.0,18.6245,18.6316,18.6175,18.6175,8300.0
2012-08-29 14:05:00,26.55,26.66,26.53,26.57,356800.0,18.6175,18.6947,18.6035,18.6316,356800.0
2012-08-29 14:10:00,26.57,26.59,26.56,26.59,58700.0,18.6316,18.6456,18.6245,18.6456,58700.0
2012-08-29 14:15:00,26.59,26.6,26.58,26.59,39900.0,18.6456,18.6526,18.6386,18.6456,39900.0
2012-08-29 14:20:00,26.6,26.63,26.59,26.62,38000.0,18.6526,18.6736,18.6456,18.6666,38000.0
2012-08-29 14:25:00,26.63,26.63,26.62,26.63,16100.0,18.6736,18.6736,18.6666,18.6736,16100.0
2012-08-29 14:30:00,26.63,26.63,26.62,26.62,14800.0,18.6736,18.6736,18.6666,18.6666,14800.0
2012-08-29 14:35:00,26.62,26.65,26.62,26.64,39800.0,18.6666,18.6877,18.6666,18.6806,39800.0
2012-08-29 14:40:00,26.63,26.64,26.63,26.64,12100.0,18.6736,18.6806,18.6736,18.6806,12100.0
2012-08-29 14:45:00,26.63,26.65,26.63,26.64,36200.0,18.6736,18.6877,18.6736,18.6806,36200.0
2012-08-29 14:50:00,26.64,26.66,26.63,26.63,41100.0,18.6806,18.6947,18.6736,18.6736,41100.0
2012-08-29 14:55:00,26.62,26.63,26.61,26.62,25200.0,18.6666,18.6736,18.6596,18.6666,25200.0
2012-08-29 15:00:00,26.62,26.63,26.6,26.6,19000.0,18.6666,18.6736,18.6526,18.6526,19000.0
2012-08-29 15:05:00,26.6,26.63,26.59,26.62,32700.0,18.6526,18.6736,18.6456,18.6666,32700.0
2012-08-29 15:10:00,26.63,26.63,26.62,26.63,10500.0,18.6736,18.6736,18.6666,18.6736,10500.0
2012-08-29 15:15:00,26.62,26.63,26.62,26.62,19100.0,18.6666,18.6736,18.6666,18.6666,19100.0
2012-08-29 15:20:00,26.62,26.63,26.62,26.62,5000.0,18.6666,18.6736,18.6666,18.6666,5000.0
2012-08-29 15:25:00,26.62,26.66,26.62,26.65,73300.0,18.6666,18.6947,18.6666,18.6877,73300.0
2012-08-29 15:30:00,26.66,26.66,26.64,26.64,46900.0,18.6947,18.6947,18.6806,18.6806,46900.0
2012-08-29 15:35:00,26.64,26.65,26.62,26.63,27200.0,18.6806,18.6877,18.6666,18.6736,27200.0
2012-08-29 15:40:00,26.62,26.63,26.6,26.61,47700.0,18.6666,18.6736,18.6526,18.6596,47700.0
2012-08-29 15:45:00,26.62,26.62,26.57,26.59,60900.0,18.6666,18.6666,18.6316,18.6456,60900.0
2012-08-29 15:50:00,26.59,26.59,26.58,26.59,31700.0,18.6456,18.6456,18.6386,18.6456,31700.0
2012-08-29 15:55:00,26.58,26.6,26.56,26.59,169400.0,18.6386,18.6526,18.6245,18.6456,169400.0
2012-08-30 09:30:00,26.41,26.54,26.35,26.37,97500.0,18.5194,18.6105,18.4773,18.4913,97500.0
2012-08-30 09:35:00,26.37,26.45,26.35,26.43,36600.0,18.4913,18.5474,18.4773,18.5334,36600.0
2012-08-30 09:40:00,26.43,26.44,26.38,26.43,50600.0,18.5334,18.5404,18.4983,18.5334,50600.0
2012-08-30 09:45:00,26.43,26.47,26.36,26.37,35900.0,18.5334,18.5614,18.4843,18.4913,35900.0
2012-08-30 09:50:00,26.36,26.4,26.36,26.4,19000.0,18.4843,18.5123,18.4843,18.5123,19000.0
2012-08-30 09:55:00,26.4,26.42,26.39,26.41,39800.0,18.5123,18.5264,18.5053,18.5194,39800.0
2012-08-30 10:00:00,26.42,26.43,26.4,26.43,25800.0,18.5264,18.5334,18.5123,18.5334,25800.0
2012-08-30 10:05:00,26.43,26.45,26.4,26.41,103400.0,18.5334,18.5474,18.5123,18.5194,103400.0
2012-08-30 10:10:00,26.41,26.43,26.41,26.43,16400.0,18.5194,18.5334,18.5194,18.5334,16400.0
2012-08-30 10:15:00,26.43,26.43,26.42,26.42,3000.0,18.5334,18.5334,18.5264,18.5264,3000.0
2012-08-30 10:20:00,26.43,26.48,26.42,26.45,88800.0,18.5334,18.5684,18.5264,18.5474,88800.0
2012-08-30 10:25:00,26.45,26.5,26.44,26.5,62100.0,18.5474,18.5825,18.5404,18.5825,62100.0
2012-08-30 10:30:00,26.51,26.51,26.44,26.45,42300.0,18.5895,18.5895,18.5404,18.5474,42300.0
2012-08-30 10:35:00,26.44,26.47,26.44,26.45,26800.0,18.5404,18.5614,18.5404,18.5474,26800.0
2012-08-30 10:40:00,26.44,26.47,26.44,26.47,36900.0,18.5404,18.5614,18.5404,18.5614,36900.0
2012-08-30 10:45:00,26.47,26.48,26.46,26.46,31900.0,18.5614,18.5684,18.5544,18.5544,31900.0
2012-08-30 10:50:00,26.45,26.46,26.43,26.44,42200.0,18.5474,18.5544,18.5334,18.5404,42200.0
2012-08-30 10:55:00,26.43,26.46,26.43,26.46,11400.0,18.5334,18.5544,18.5334,18.5544,11400.0
2012-08-30 11:00:00,26.46,26.49,26.45,26.47,32700.0,18.5544,18.5755,18.5474,18.5614,32700.0
2012-08-30 11:05:00,26.48,26.49,26.46,26.46,15800.0,18.5684,18.5755,18.5544,18.5544,15800.0
2012-08-30 11:10:00,26.47,26.5,26.46,26.5,25600.0,18.5614,18.5825,18.5544,18.5825,25600.0
2012-08-30 11:15:00,26.5,26.55,26.49,26.52,57100.0,18.5825,18.6175,18.5755,18.5965,57100.0
2012-08-30 11:20:00,26.52,26.53,26.51,26.53,12700.0,18.5965,18.6035,18.5895,18.6035,12700.0
2012-08-30 11:25:00,26.53,26.55,26.53,26.54,10400.0,18.6035,18.6175,18.6035,18.6105,10400.0
2012-08-30 11:30:00,26.54,26.54,26.51,26.51,26400.0,18.6105,18.6105,18.5895,18.5895,26400.0
2012-08-30 11:35:00,26.5,26.55,26.5,26.55,28500.0,18.5825,18.6175,18.5825,18.6175,28500.0
2012-08-30 11:40:00,26.55,26.56,26.52,26.52,39300.0,18.6175,18.6245,18.5965,18.5965,39300.0
2012-08-30 11:45:00,26.52,26.53,26.51,26.51,18200.0,18.5965,18.6035,18.5895,18.5895,18200.0
2012-08-30 11:50:00,26.51,26.52,26.5,26.52,20400.0,18.5895,18.5965,18.5825,18.5965,20400.0
2012-08-30 11:55:00,26.51,26.52,26.5,26.5,15500.0,18.5895,18.5965,18.5825,18.5825,15500.0
2012-08-30 12:00:00,26.5,26.51,26.48,26.5,15600.0,18.5825,18.5895,18.5684,18.5825,15600.0
2012-08-30 12:05:00,26.49,26.5,26.47,26.47,13800.0,18.5755,18.5825,18.5614,18.5614,13800.0
2012-08-30 12:10:00,26.48,26.48,26.47,26.47,12200.0,18.5684,18.5684,18.5614,18.5614,12200.0
2012-08-30 12:15:00,26.47,26.47,26.45,26.45,22200.0,18.5614,18.5614,18.5474,18.5474,22200.0
2012-08-30 12:20:00,26.46,26.46,26.44,26.44,11100.0,18.5544,18.5544,18.5404,18.5404,11100.0
2012-08-30 12:25:00,26.45,26.46,26.44,26.45,24200.0,18.5474,18.5544,18.5404,18.5474,24200.0
2012-08-30 12:30:00,26.45,26.47,26.45,26.47,9600.0,18.5474,18.5614,18.5474,18.5614,9600.0
2012-08-30 12:35:00,26.48,26.49,26.46,26.49,41000.0,18.5684,18.5755,18.5544,18.5755,41000.0
2012-08-30 12:40:00,26.49,26.51,26.48,26.49,74900.0,18.5755,18.5895,18.5684,18.5755,74900.0
2012-08-30 12:45:00,26.5,26.51,26.49,26.5,19300.0,18.5825,18.5895,18.5755,18.5825,19300.0
2012-08-30 12:50:00,26.51,26.51,26.5,26.51,5900.0,18.5895,18.5895,18.5825,18.5895,5900.0
2012-08-30 12:55:00,26.5,26.51,26.49,26.49,3500.0,18.5825,18.5895,18.5755,18.5755,3500.0
2012-08-30 13:00:00,26.49,26.5,26.49,26.49,4800.0,18.5755,18.5825,18.5755,18.5755,4800.0
2012-08-30 13:05:00,26.5,26.51,26.49,26.5,17000.0,18.5825,18.5895,18.5755,18.5825,17000.0
2012-08-30 13:10:00,26.5,26.5,26.48,26.5,17400.0,18.5825,18.5825,18.5684,18.5825,17400.0
2012-08-30 13:15:00,26.5,26.5,26.49,26.5,23300.0,18.5825,18.5825,18.5755,18.5825,23300.0
2012-08-30 13:20:00,26.49,26.51,26.49,26.51,21300.0,18.5755,18.5895,18.5755,18.5895,21300.0
2012-08-30 13:25:00,26.51,26.53,26.5,26.51,49600.0,18.5895,18.6035,18.5825,18.5895,49600.0
2012-08-30 13:30:00,26.51,26.51,26.49,26.51,21700.0,18.5895,18.5895,18.5755,18.5895,21700.0
2012-08-30 13:35:00,26.51,26.51,26.49,26.51,15300.0,18.5895,18.5895,18.5755,18.5895,15300.0
2012-08-30 13:40:00,26.51,26.52,26.5,26.51,13700.0,18.5895,18.5965,18.5825,18.5895,13700.0
2012-08-30 13:45:00,26.51,26.54,26.5,26.53,43800.0,18.5895,18.6105,18.5825,18.6035,43800.0
2012-08-30 13:50:00,26.52,26.53,26.51,26.52,9900.0,18.5965,18.6035,18.5895,18.5965,9900.0
2012-08-30 13:55:00,26.52,26.54,26.51,26.54,30500.0,18.5965,18.6105,18.5895,18.6105,30500.0
2012-08-30 14:00:00,26.53,26.54,26.53,26.53,14200.0,18.6035,18.6105,18.6035,18.6035,14200.0
2012-08-30 14:05:00,26.53,26.56,26.53,26.56,26000.0,18.6035,18.6245,18.6035,18.6245,26000.0
2012-08-30 14:10:00,26.56,26.58,26.55,26.56,33200.0,18.6245,18.6386,18.6175,18.6245,33200.0
2012-08-30 14:15:00,26.56,26.57,26.55,26.55,18100.0,18.6245,18.6316,18.6175,18.6175,18100.0
2012-08-30 14:20:00,26.56,26.58,26.55,26.58,19100.0,18.6245,18.6386,18.6175,18.6386,19100.0
2012-08-30 14:25:00,26.57,26.58,26.56,26.57,46500.0,18.6316,18.6386,18.6245,18.6316,46500.0
2012-08-30 14:30:00,26.56,26.57,26.56,26.57,22000.0,18.6245,18.6316,18.6245,18.6316,22000.0
2012-08-30 14:35:00,26.57,26.57,26.54,26.57,47500.0,18.6316,18.6316,18.6105,18.6316,47500.0
2012-08-30 14:40:00,26.57,26.57,26.54,26.55,33300.0,18.6316,18.6316,18.6105,18.6175,33300.0
2012-08-30 14:45:00,26.55,26.56,26.54,26.55,13500.0,18.6175,18.6245,18.6105,18.6175,13500.0
2012-08-30 14:50:00,26.55,26.57,26.55,26.56,33800.0,18.6175,18.6316,18.6175,18.6245,33800.0
2012-08-30 14:55:00,26.56,26.57,26.55,26.57,19000.0,18.6245,18.6316,18.6175,18.6316,19000.0
2012-08-30 15:00:00,26.56,26.58,26.55,26.56,23900.0,18.6245,18.6386,18.6175,18.6245,23900.0
2012-08-30 15:05:00,26.56,26.57,26.55,26.55,25300.0,18.6245,18.6316,18.6175,18.6175,25300.0
2012-08-30 15:10:00,26.55,26.58,26.55,26.56,20600.0,18.6175,18.6386,18.6175,18.6245,20600.0
2012-08-30 15:15:00,26.56,26.57,26.55,26.55,21200.0,18.6245,18.6316,18.6175,18.6175,21200.0
2012-08-30 15:20:00,26.55,26.56,26.55,26.55,46900.0,18.6175,18.6245,18.6175,18.6175,46900.0
2012-08-30 15:25:00,26.55,26.58,26.55,26.56,40600.0,18.6175,18.6386,18.6175,18.6245,40600.0
2012-08-30 15:30:00,26.57,26.6,26.57,26.58,52400.0,18.6316,18.6526,18.6316,18.6386,52400.0
2012-08-30 15:35:00,26.58,26.59,26.58,26.58,34100.0,18.6386,18.6456,18.6386,18.6386,34100.0
2012-08-30 15:40:00,26.59,26.6,26.58,26.59,50300.0,18.6456,18.6526,18.6386,18.6456,50300.0
2012-08-30 15:45:00,26.59,26.6,26.55,26.55,101900.0,18.6456,18.6526,18.6175,18.6175,101900.0
2012-08-30 15:50:00,26.55,26.56,26.54,26.55,109300.0,18.6175,18.6245,18.6105,18.6175,109300.0
2012-08-30 15:55:00,26.55,26.55,26.53,26.53,277300.0,18.6175,18.6175,18.6035,18.6035,277300.0
2012-08-31 09:30:00,26.63,26.68,26.61,26.64,78000.0,18.6736,18.7087,18.6596,18.6806,78000.0
2012-08-31 09:35:00,26.66,26.71,26.63,26.71,93000.0,18.6947,18.7297,18.6736,18.7297,93000.0
2012-08-31 09:40:00,26.71,26.78,26.7,26.77,27000.0,18.7297,18.7788,18.7227,18.7718,27000.0
2012-08-31 09:45:00,26.77,26.78,26.71,26.75,21400.0,18.7718,18.7788,18.7297,18.7578,21400.0
2012-08-31 09:50:00,26.76,26.76,26.72,26.74,29700.0,18.7648,18.7648,18.7367,18.7508,29700.0
2012-08-31 09:55:00,26.75,26.77,26.73,26.77,23600.0,18.7578,18.7718,18.7437,18.7718,23600.0
2012-08-31 10:00:00,26.77,26.79,26.69,26.69,53300.0,18.7718,18.7858,18.7157,18.7157,53300.0
2012-08-31 10:05:00,26.69,26.69,26.61,26.62,27300.0,18.7157,18.7157,18.6596,18.6666,27300.0
2012-08-31 10:10:00,26.62,26.68,26.6,26.68,36300.0,18.6666,18.7087,18.6526,18.7087,36300.0
2012-08-31 10:15:00,26.69,26.8,26.66,26.8,64200.0,18.7157,18.7928,18.6947,18.7928,64200.0
2012-08-31 10:20:00,26.8,26.87,26.79,26.81,57700.0,18.7928,18.8419,18.7858,18.7998,57700.0
2012-08-31 10:25:00,26.81,26.87,26.8,26.84,29200.0,18.7998,18.8419,18.7928,18.8209,29200.0
2012-08-31 10:30:00,26.84,26.87,26.82,26.87,43700.0,18.8209,18.8419,18.8069,18.8419,43700.0
2012-08-31 10:35:00,26.87,26.87,26.83,26.84,47600.0,18.8419,18.8419,18.8139,18.8209,47600.0
2012-08-31 10:40:00,26.85,26.87,26.79,26.81,42800.0,18.8279,18.8419,18.7858,18.7998,42800.0
2012-08-31 10:45:00,26.81,26.85,26.81,26.84,37200.0,18.7998,18.8279,18.7998,18.8209,37200.0
2012-08-31 10:50:00,26.84,26.89,26.83,26.89,27000.0,18.8209,18.8559,18.8139,18.8559,27000.0
2012-08-31 10:55:00,26.89,26.96,26.89,26.95,82700.0,18.8559,18.905,18.8559,18.898,82700.0
2012-08-31 11:00:00,26.96,27.0,26.95,26.99,130000.0,18.905,18.9331,18.898,18.9261,130000.0
2012-08-31 11:05:00,27.0,27.02,26.96,27.02,74600.0,18.9331,18.9471,18.905,18.9471,74600.0
2012-08-31 11:10:00,27.02,27.06,27.0,27.02,164200.0,18.9471,18.9752,18.9331,18.9471,164200.0
2012-08-31 11:15:00,27.02,27.04,26.98,27.01,119700.0,18.9471,18.9611,18.9191,18.9401,119700.0
2012-08-31 11:20:00,27.01,27.04,27.01,27.03,24100.0,18.9401,18.9611,18.9401,18.9541,24100.0
2012-08-31 11:25:00,27.04,27.04,27.01,27.01,31100.0,18.9611,18.9611,18.9401,18.9401,31100.0
2012-08-31 11:30:00,27.02,27.02,27.01,27.01,12700.0,18.9471,18.9471,18.9401,18.9401,12700.0
2012-08-31 11:35:00,27.02,27.02,27.01,27.02,34700.0,18.9471,18.9471,18.9401,18.9471,34700.0
2012-08-31 11:40:00,27.01,27.03,27.01,27.01,54900.0,18.9401,18.9541,18.9401,18.9401,54900.0
2012-08-31 11:45:00,27.02,27.04,27.01,27.02,40900.0,18.9471,18.9611,18.9401,18.9471,40900.0
2012-08-31 11:50:00,27.03,27.05,27.01,27.05,17600.0,18.9541,18.9681,18.9401,18.9681,17600.0
2012-08-31 11:55:00,27.05,27.05,27.0,27.02,25900.0,18.9681,18.9681,18.9331,18.9471,25900.0
2012-08-31 12:00:00,27.01,27.02,27.0,27.02,16000.0,18.9401,18.9471,18.9331,18.9471,16000.0
2012-08-31 12:05:00,27.02,27.02,26.92,26.92,41000.0,18.9471,18.9471,18.877,18.877,41000.0
2012-08-31 12:10:00,26.91,26.92,26.83,26.84,38000.0,18.87,18.877,18.8139,18.8209,38000.0
2012-08-31 12:15:00,26.85,26.86,26.84,26.84,15500.0,18.8279,18.8349,18.8209,18.8209,15500.0
2012-08-31 12:20:00,26.85,26.85,26.82,26.82,33100.0,18.8279,18.8279,18.8069,18.8069,33100.0
2012-08-31 12:25:00,26.83,26.85,26.83,26.84,11500.0,18.8139,18.8279,18.8139,18.8209,11500.0
2012-08-31 12:30:00,26.84,26.85,26.82,26.83,37300.0,18.8209,18.8279,18.8069,18.8139,37300.0
2012-08-31 12:35:00,26.82,26.85,26.8,26.83,42500.0,18.8069,18.8279,18.7928,18.8139,42500.0
2012-08-31 12:40:00,26.82,26.84,26.82,26.83,21500.0,18.8069,18.8209,18.8069,18.8139,21500.0
2012-08-31 12:45:00,26.83,26.83,26.82,26.82,21900.0,18.8139,18.8139,18.8069,18.8069,21900.0
2012-08-31 12:50:00,26.83,26.84,26.82,26.83,34100.0,18.8139,18.8209,18.8069,18.8139,34100.0
2012-08-31 12:55:00,26.84,26.84,26.8,26.8,36900.0,18.8209,18.8209,18.7928,18.7928,36900.0
2012-08-31 13:00:00,26.8,26.82,26.78,26.78,24200.0,18.7928,18.8069,18.7788,18.7788,24200.0
2012-08-31 13:05:00,26.79,26.8,26.77,26.79,33000.0,18.7858,18.7928,18.7718,18.7858,33000.0
2012-08-31 13:10:00,26.79,26.79,26.68,26.71,57200.0,18.7858,18.7858,18.7087,18.7297,57200.0
2012-08-31 13:15:00,26.71,26.73,26.68,26.68,29700.0,18.7297,18.7437,18.7087,18.7087,29700.0
2012-08-31 13:20:00,26.68,26.72,26.68,26.71,21900.0,18.7087,18.7367,18.7087,18.7297,21900.0
2012-08-31 13:25:00,26.71,26.72,26.66,26.66,37700.0,18.7297,18.7367,18.6947,18.6947,37700.0
2012-08-31 13:30:00,26.67,26.68,26.64,26.68,37100.0,18.7017,18.7087,18.6806,18.7087,37100.0
2012-08-31 13:35:00,26.68,26.7,26.67,26.7,62800.0,18.7087,18.7227,18.7017,18.7227,62800.0
2012-08-31 13:40:00,26.7,26.74,26.7,26.73,20900.0,18.7227,18.7508,18.7227,18.7437,20900.0
2012-08-31 13:45:00,26.74,26.74,26.7,26.71,39300.0,18.7508,18.7508,18.7227,18.7297,39300.0
2012-08-31 13:50:00,26.71,26.75,26.7,26.74,47900.0,18.7297,18.7578,18.7227,18.7508,47900.0
2012-08-31 13:55:00,26.75,26.75,26.7,26.7,25000.0,18.7578,18.7578,18.7227,18.7227,25000.0
2012-08-31 14:00:00,26.71,26.74,26.69,26.73,59200.0,18.7297,18.7508,18.7157,18.7437,59200.0
2012-08-31 14:05:00,26.74,26.74,26.73,26.74,12600.0,18.7508,18.7508,18.7437,18.7508,12600.0
2012-08-31 14:10:00,26.73,26.74,26.71,26.71,26200.0,18.7437,18.7508,18.7297,18.7297,26200.0
2012-08-31 14:15:00,26.72,26.75,26.7,26.75,37200.0,18.7367,18.7578,18.7227,18.7578,37200.0
2012-08-31 14:20:00,26.75,26.75,26.73,26.75,19000.0,18.7578,18.7578,18.7437,18.7578,19000.0
2012-08-31 14:25:00,26.75,26.75,26.74,26.74,13200.0,18.7578,18.7578,18.7508,18.7508,13200.0
2012-08-31 14:30:00,26.75,26.75,26.74,26.75,27000.0,18.7578,18.7578,18.7508,18.7578,27000.0
2012-08-31 14:35:00,26.75,26.75,26.71,26.71,34300.0,18.7578,18.7578,18.7297,18.7297,34300.0
2012-08-31 14:40:00,26.72,26.72,26.7,26.71,28400.0,18.7367,18.7367,18.7227,18.7297,28400.0
2012-08-31 14:45:00,26.72,26.72,26.7,26.71,15700.0,18.7367,18.7367,18.7227,18.7297,15700.0
2012-08-31 14:50:00,26.71,26.73,26.7,26.73,23700.0,18.7297,18.7437,18.7227,18.7437,23700.0
2012-08-31 14:55:00,26.73,26.73,26.71,26.72,24500.0,18.7437,18.7437,18.7297,18.7367,24500.0
2012-08-31 15:00:00,26.72,26.72,26.69,26.7,67600.0,18.7367,18.7367,18.7157,18.7227,67600.0
2012-08-31 15:05:00,26.7,26.71,26.69,26.69,58300.0,18.7227,18.7297,18.7157,18.7157,58300.0
2012-08-31 15:10:00,26.69,26.7,26.69,26.69,20900.0,18.7157,18.7227,18.7157,18.7157,20900.0
2012-08-31 15:15:00,26.69,26.75,26.69,26.74,83700.0,18.7157,18.7578,18.7157,18.7508,83700.0
2012-08-31 15:20:00,26.73,26.73,26.7,26.7,52200.0,18.7437,18.7437,18.7227,18.7227,52200.0
2012-08-31 15:25:00,26.71,26.72,26.69,26.7,58400.0,18.7297,18.7367,18.7157,18.7227,58400.0
2012-08-31 15:30:00,26.69,26.71,26.69,26.7,56000.0,18.7157,18.7297,18.7157,18.7227,56000.0
2012-08-31 15:35:00,26.7,26.73,26.69,26.73,70300.0,18.7227,18.7437,18.7157,18.7437,70300.0
2012-08-31 15:40:00,26.73,26.76,26.71,26.72,77400.0,18.7437,18.7648,18.7297,18.7367,77400.0
2012-08-31 15:45:00,26.72,26.75,26.71,26.74,63300.0,18.7367,18.7578,18.7297,18.7508,63300.0
2012-08-31 15:50:00,26.73,26.78,26.73,26.78,113300.0,18.7437,18.7788,18.7437,18.7788,113300.0
2012-08-31 15:55:00,26.78,26.8,26.74,26.74,272800.0,18.7788,18.7928,18.7508,18.7508,272800.0
2012-09-04 09:30:00,26.8,26.82,26.61,26.69,129800.0,18.7928,18.8069,18.6596,18.7157,129800.0
2012-09-04 09:35:00,26.69,26.69,26.63,26.68,88600.0,18.7157,18.7157,18.6736,18.7087,88600.0
2012-09-04 09:40:00,26.69,26.71,26.65,26.7,105000.0,18.7157,18.7297,18.6877,18.7227,105000.0
2012-09-04 09:45:00,26.7,26.84,26.7,26.83,150300.0,18.7227,18.8209,18.7227,18.8139,150300.0
2012-09-04 09:50:00,26.84,26.86,26.8,26.86,73200.0,18.8209,18.8349,18.7928,18.8349,73200.0
2012-09-04 09:55:00,26.85,26.89,26.85,26.87,84100.0,18.8279,18.8559,18.8279,18.8419,84100.0
2012-09-04 10:00:00,26.87,26.87,26.72,26.75,98200.0,18.8419,18.8419,18.7367,18.7578,98200.0
2012-09-04 10:05:00,26.75,26.76,26.65,26.66,42100.0,18.7578,18.7648,18.6877,18.6947,42100.0
2012-09-04 10:10:00,26.65,26.73,26.65,26.71,75100.0,18.6877,18.7437,18.6877,18.7297,75100.0
2012-09-04 10:15:00,26.7,26.72,26.68,26.7,38500.0,18.7227,18.7367,18.7087,18.7227,38500.0
2012-09-04 10:20:00,26.7,26.73,26.7,26.7,46800.0,18.7227,18.7437,18.7227,18.7227,46800.0
2012-09-04 10:25:00,26.7,26.71,26.65,26.65,35900.0,18.7227,18.7297,18.6877,18.6877,35900.0
2012-09-04 10:30:00,26.66,26.66,26.62,26.63,42700.0,18.6947,18.6947,18.6666,18.6736,42700.0
2012-09-04 10:35:00,26.63,26.67,26.6,26.67,85800.0,18.6736,18.7017,18.6526,18.7017,85800.0
2012-09-04 10:40:00,26.66,26.69,26.65,26.67,50700.0,18.6947,18.7157,18.6877,18.7017,50700.0
2012-09-04 10:45:00,26.66,26.7,26.65,26.67,50900.0,18.6947,18.7227,18.6877,18.7017,50900.0
2012-09-04 10:50:00,26.67,26.7,26.67,26.69,27000.0,18.7017,18.7227,18.7017,18.7157,27000.0
2012-09-04 10:55:00,26.68,26.69,26.64,26.67,44800.0,18.7087,18.7157,18.6806,18.7017,44800.0
2012-09-04 11:00:00,26.67,26.7,26.65,26.69,30400.0,18.7017,18.7227,18.6877,18.7157,30400.0
2012-09-04 11:05:00,26.7,26.71,26.68,26.7,34700.0,18.7227,18.7297,18.7087,18.7227,34700.0
2012-09-04 11:10:00,26.7,26.71,26.69,26.71,37700.0,18.7227,18.7297,18.7157,18.7297,37700.0
2012-09-04 11:15:00,26.7,26.71,26.69,26.7,19000.0,18.7227,18.7297,18.7157,18.7227,19000.0
2012-09-04 11:20:00,26.7,26.71,26.7,26.7,16800.0,18.7227,18.7297,18.7227,18.7227,16800.0
2012-09-04 11:25:00,26.7,26.72,26.7,26.72,33600.0,18.7227,18.7367,18.7227,18.7367,33600.0
2012-09-04 11:30:00,26.72,26.72,26.7,26.71,53400.0,18.7367,18.7367,18.7227,18.7297,53400.0
2012-09-04 11:35:00,26.7,26.71,26.7,26.7,23900.0,18.7227,18.7297,18.7227,18.7227,23900.0
2012-09-04 11:40:00,26.7,26.71,26.7,26.7,22000.0,18.7227,18.7297,18.7227,18.7227,22000.0
2012-09-04 11:45:00,26.71,26.71,26.69,26.7,45900.0,18.7297,18.7297,18.7157,18.7227,45900.0
2012-09-04 11:50:00,26.7,26.73,26.69,26.72,102100.0,18.7227,18.7437,18.7157,18.7367,102100.0
2012-09-04 11:55:00,26.72,26.73,26.7,26.71,43600.0,18.7367,18.7437,18.7227,18.7297,43600.0
2012-09-04 12:00:00,26.7,26.72,26.7,26.72,48800.0,18.7227,18.7367,18.7227,18.7367,48800.0
2012-09-04 12:05:00,26.72,26.72,26.71,26.72,13400.0,18.7367,18.7367,18.7297,18.7367,13400.0
2012-09-04 12:10:00,26.72,26.73,26.71,26.71,65100.0,18.7367,18.7437,18.7297,18.7297,65100.0
2012-09-04 12:15:00,26.7,26.71,26.7,26.7,9800.0,18.7227,18.7297,18.7227,18.7227,9800.0
2012-09-04 12:20:00,26.71,26.72,26.7,26.72,15900.0,18.7297,18.7367,18.7227,18.7367,15900.0
2012-09-04 12:25:00,26.71,26.73,26.71,26.73,12800.0,18.7297,18.7437,18.7297,18.7437,12800.0
2012-09-04 12:30:00,26.72,26.75,26.72,26.75,16000.0,18.7367,18.7578,18.7367,18.7578,16000.0
2012-09-04 12:35:00,26.75,26.8,26.74,26.77,107300.0,18.7578,18.7928,18.7508,18.7718,107300.0
2012-09-04 12:40:00,26.76,26.77,26.73,26.73,29400.0,18.7648,18.7718,18.7437,18.7437,29400.0
2012-09-04 12:45:00,26.74,26.75,26.73,26.75,23900.0,18.7508,18.7578,18.7437,18.7578,23900.0
2012-09-04 12:50:00,26.75,26.76,26.74,26.76,14800.0,18.7578,18.7648,18.7508,18.7648,14800.0
2012-09-04 12:55:00,26.77,26.77,26.75,26.76,25400.0,18.7718,18.7718,18.7578,18.7648,25400.0
2012-09-04 13:00:00,26.76,26.77,26.75,26.77,17800.0,18.7648,18.7718,18.7578,18.7718,17800.0
2012-09-04 13:05:00,26.77,26.78,26.76,26.77,19400.0,18.7718,18.7788,18.7648,18.7718,19400.0
2012-09-04 13:10:00,26.78,26.78,26.74,26.75,48700.0,18.7788,18.7788,18.7508,18.7578,48700.0
2012-09-04 13:15:00,26.76,26.8,26.75,26.8,19400.0,18.7648,18.7928,18.7578,18.7928,19400.0
2012-09-04 13:20:00,26.79,26.8,26.78,26.79,39700.0,18.7858,18.7928,18.7788,18.7858,39700.0
2012-09-04 13:25:00,26.8,26.8,26.76,26.77,24500.0,18.7928,18.7928,18.7648,18.7718,24500.0
2012-09-04 13:30:00,26.76,26.78,26.76,26.77,18600.0,18.7648,18.7788,18.7648,18.7718,18600.0
2012-09-04 13:35:00,26.77,26.77,26.76,26.76,6000.0,18.7718,18.7718,18.7648,18.7648,6000.0
2012-09-04 13:40:00,26.76,26.78,26.75,26.78,33400.0,18.7648,18.7788,18.7578,18.7788,33400.0
2012-09-04 13:45:00,26.77,26.79,26.77,26.79,17800.0,18.7718,18.7858,18.7718,18.7858,17800.0
2012-09-04 13:50:00,26.79,26.81,26.77,26.8,28400.0,18.7858,18.7998,18.7718,18.7928,28400.0
2012-09-04 13:55:00,26.8,26.81,26.78,26.79,18500.0,18.7928,18.7998,18.7788,18.7858,18500.0
2012-09-04 14:00:00,26.79,26.81,26.77,26.79,31800.0,18.7858,18.7998,18.7718,18.7858,31800.0
2012-09-04 14:05:00,26.79,26.83,26.78,26.83,18700.0,18.7858,18.8139,18.7788,18.8139,18700.0
2012-09-04 14:10:00,26.83,26.84,26.81,26.81,34500.0,18.8139,18.8209,18.7998,18.7998,34500.0
2012-09-04 14:15:00,26.81,26.82,26.8,26.82,33500.0,18.7998,18.8069,18.7928,18.8069,33500.0
2012-09-04 14:20:00,26.83,26.84,26.82,26.83,20700.0,18.8139,18.8209,18.8069,18.8139,20700.0
2012-09-04 14:25:00,26.83,26.87,26.83,26.86,27400.0,18.8139,18.8419,18.8139,18.8349,27400.0
2012-09-04 14:30:00,26.85,26.89,26.85,26.89,47100.0,18.8279,18.8559,18.8279,18.8559,47100.0
2012-09-04 14:35:00,26.89,26.95,26.89,26.93,65300.0,18.8559,18.898,18.8559,18.884,65300.0
2012-09-04 14:40:00,26.92,26.93,26.89,26.92,66800.0,18.877,18.884,18.8559,18.877,66800.0
2012-09-04 14:45:00,26.92,26.98,26.91,26.93,115800.0,18.877,18.9191,18.87,18.884,115800.0
2012-09-04 14:50:00,26.92,26.92,26.9,26.91,19100.0,18.877,18.877,18.863,18.87,19100.0
2012-09-04 14:55:00,26.91,26.91,26.89,26.91,62000.0,18.87,18.87,18.8559,18.87,62000.0
2012-09-04 15:00:00,26.9,26.91,26.9,26.91,21200.0,18.863,18.87,18.863,18.87,21200.0
2012-09-04 15:05:00,26.91,26.96,26.91,26.95,108900.0,18.87,18.905,18.87,18.898,108900.0
2012-09-04 15:10:00,26.96,26.96,26.95,26.96,30500.0,18.905,18.905,18.898,18.905,30500.0
2012-09-04 15:15:00,26.95,26.98,26.95,26.96,96700.0,18.898,18.9191,18.898,18.905,96700.0
2012-09-04 15:20:00,26.96,26.97,26.94,26.97,62800.0,18.905,18.912,18.891,18.912,62800.0
2012-09-04 15:25:00,26.96,26.97,26.96,26.96,59600.0,18.905,18.912,18.905,18.905,59600.0
2012-09-04 15:30:00,26.96,26.97,26.94,26.94,92200.0,18.905,18.912,18.891,18.891,92200.0
2012-09-04 15:35:00,26.94,26.95,26.92,26.92,110900.0,18.891,18.898,18.877,18.877,110900.0
2012-09-04 15:40:00,26.92,26.99,26.92,26.93,214300.0,18.877,18.9261,18.877,18.884,214300.0
2012-09-04 15:45:00,26.92,26.93,26.9,26.93,119100.0,18.877,18.884,18.863,18.884,119100.0
2012-09-04 15:50:00,26.92,26.95,26.92,26.92,170100.0,18.877,18.898,18.877,18.877,170100.0
2012-09-04 15:55:00,26.92,26.92,26.87,26.88,343200.0,18.877,18.877,18.8419,18.8489,343200.0
2012-09-05 09:30:00,27.0,27.0,26.8,26.81,114100.0,18.9331,18.9331,18.7928,18.7998,114100.0
2012-09-05 09:35:00,26.81,26.82,26.75,26.75,46100.0,18.7998,18.8069,18.7578,18.7578,46100.0
2012-09-05 09:40:00,26.75,26.77,26.66,26.66,56200.0,18.7578,18.7718,18.6947,18.6947,56200.0
2012-09-05 09:45:00,26.66,26.67,26.62,26.62,69100.0,18.6947,18.7017,18.6666,18.6666,69100.0
2012-09-05 09:50:00,26.62,26.63,26.6,26.61,42700.0,18.6666,18.6736,18.6526,18.6596,42700.0
2012-09-05 09:55:00,26.62,26.65,26.59,26.61,89100.0,18.6666,18.6877,18.6456,18.6596,89100.0
2012-09-05 10:00:00,26.61,26.63,26.59,26.6,36200.0,18.6596,18.6736,18.6456,18.6526,36200.0
2012-09-05 10:05:00,26.61,26.68,26.6,26.67,84300.0,18.6596,18.7087,18.6526,18.7017,84300.0
2012-09-05 10:10:00,26.68,26.75,26.66,26.7,96800.0,18.7087,18.7578,18.6947,18.7227,96800.0
2012-09-05 10:15:00,26.7,26.72,26.64,26.65,43600.0,18.7227,18.7367,18.6806,18.6877,43600.0
2012-09-05 10:20:00,26.65,26.66,26.62,26.64,59700.0,18.6877,18.6947,18.6666,18.6806,59700.0
2012-09-05 10:25:00,26.64,26.72,26.64,26.64,110700.0,18.6806,18.7367,18.6806,18.6806,110700.0
2012-09-05 10:30:00,26.65,26.68,26.63,26.63,65800.0,18.6877,18.7087,18.6736,18.6736,65800.0
2012-09-05 10:35:00,26.63,26.64,26.6,26.64,64600.0,18.6736,18.6806,18.6526,18.6806,64600.0
2012-09-05 10:40:00,26.64,26.64,26.61,26.62,55400.0,18.6806,18.6806,18.6596,18.6666,55400.0
2012-09-05 10:45:00,26.62,26.63,26.59,26.59,28100.0,18.6666,18.6736,18.6456,18.6456,28100.0
2012-09-05 10:50:00,26.59,26.6,26.55,26.56,40400.0,18.6456,18.6526,18.6175,18.6245,40400.0
2012-09-05 10:55:00,26.57,26.58,26.54,26.57,93500.0,18.6316,18.6386,18.6105,18.6316,93500.0
2012-09-05 11:00:00,26.57,26.58,26.55,26.57,54700.0,18.6316,18.6386,18.6175,18.6316,54700.0
2012-09-05 11:05:00,26.56,26.57,26.55,26.55,18500.0,18.6245,18.6316,18.6175,18.6175,18500.0
2012-09-05 11:10:00,26.56,26.56,26.53,26.54,27800.0,18.6245,18.6245,18.6035,18.6105,27800.0
2012-09-05 11:15:00,26.54,26.56,26.54,26.55,36600.0,18.6105,18.6245,18.6105,18.6175,36600.0
2012-09-05 11:20:00,26.56,26.57,26.56,26.56,10800.0,18.6245,18.6316,18.6245,18.6245,10800.0
2012-09-05 11:25:00,26.56,26.58,26.56,26.57,30300.0,18.6245,18.6386,18.6245,18.6316,30300.0
2012-09-05 11:30:00,26.58,26.61,26.57,26.6,53400.0,18.6386,18.6596,18.6316,18.6526,53400.0
2012-09-05 11:35:00,26.61,26.61,26.6,26.61,16600.0,18.6596,18.6596,18.6526,18.6596,16600.0
2012-09-05 11:40:00,26.6,26.61,26.6,26.61,12700.0,18.6526,18.6596,18.6526,18.6596,12700.0
2012-09-05 11:45:00,26.6,26.61,26.59,26.59,34500.0,18.6526,18.6596,18.6456,18.6456,34500.0
2012-09-05 11:50:00,26.59,26.64,26.59,26.63,62800.0,18.6456,18.6806,18.6456,18.6736,62800.0
2012-09-05 11:55:00,26.64,26.64,26.61,26.62,45900.0,18.6806,18.6806,18.6596,18.6666,45900.0
2012-09-05 12:00:00,26.62,26.63,26.62,26.62,32000.0,18.6666,18.6736,18.6666,18.6666,32000.0
2012-09-05 12:05:00,26.62,26.63,26.61,26.61,25100.0,18.6666,18.6736,18.6596,18.6596,25100.0
2012-09-05 12:10:00,26.61,26.63,26.6,26.61,51600.0,18.6596,18.6736,18.6526,18.6596,51600.0
2012-09-05 12:15:00,26.61,26.61,26.59,26.59,15000.0,18.6596,18.6596,18.6456,18.6456,15000.0
2012-09-05 12:20:00,26.59,26.64,26.58,26.62,43200.0,18.6456,18.6806,18.6386,18.6666,43200.0
2012-09-05 12:25:00,26.61,26.62,26.6,26.6,16800.0,18.6596,18.6666,18.6526,18.6526,16800.0
2012-09-05 12:30:00,26.6,26.61,26.6,26.6,9100.0,18.6526,18.6596,18.6526,18.6526,9100.0
2012-09-05 12:35:00,26.61,26.64,26.6,26.64,90300.0,18.6596,18.6806,18.6526,18.6806,90300.0
2012-09-05 12:40:00,26.63,26.64,26.63,26.64,15300.0,18.6736,18.6806,18.6736,18.6806,15300.0
2012-09-05 12:45:00,26.64,26.64,26.63,26.63,21600.0,18.6806,18.6806,18.6736,18.6736,21600.0
2012-09-05 12:50:00,26.63,26.64,26.63,26.63,6700.0,18.6736,18.6806,18.6736,18.6736,6700.0
2012-09-05 12:55:00,26.63,26.64,26.61,26.61,70600.0,18.6736,18.6806,18.6596,18.6596,70600.0
2012-09-05 13:00:00,26.62,26.63,26.62,26.62,4900.0,18.6666,18.6736,18.6666,18.6666,4900.0
2012-09-05 13:05:00,26.63,26.63,26.6,26.6,22900.0,18.6736,18.6736,18.6526,18.6526,22900.0
2012-09-05 13:10:00,26.6,26.61,26.6,26.6,3700.0,18.6526,18.6596,18.6526,18.6526,3700.0
2012-09-05 13:15:00,26.61,26.63,26.6,26.62,87400.0,18.6596,18.6736,18.6526,18.6666,87400.0
2012-09-05 13:20:00,26.62,26.62,26.59,26.6,49300.0,18.6666,18.6666,18.6456,18.6526,49300.0
2012-09-05 13:25:00,26.61,26.61,26.59,26.59,13200.0,18.6596,18.6596,18.6456,18.6456,13200.0
2012-09-05 13:30:00,26.59,26.59,26.55,26.56,33800.0,18.6456,18.6456,18.6175,18.6245,33800.0
2012-09-05 13:35:00,26.56,26.57,26.54,26.54,18100.0,18.6245,18.6316,18.6105,18.6105,18100.0
2012-09-05 13:40:00,26.54,26.55,26.54,26.54,11800.0,18.6105,18.6175,18.6105,18.6105,11800.0
2012-09-05 13:45:00,26.54,26.54,26.51,26.51,18900.0,18.6105,18.6105,18.5895,18.5895,18900.0
2012-09-05 13:50:00,26.51,26.54,26.51,26.53,30300.0,18.5895,18.6105,18.5895,18.6035,30300.0
2012-09-05 13:55:00,26.53,26.54,26.52,26.52,16400.0,18.6035,18.6105,18.5965,18.5965,16400.0
2012-09-05 14:00:00,26.53,26.53,26.51,26.52,41900.0,18.6035,18.6035,18.5895,18.5965,41900.0
2012-09-05 14:05:00,26.52,26.52,26.51,26.51,17700.0,18.5965,18.5965,18.5895,18.5895,17700.0
2012-09-05 14:10:00,26.51,26.52,26.5,26.5,39300.0,18.5895,18.5965,18.5825,18.5825,39300.0
2012-09-05 14:15:00,26.51,26.54,26.49,26.53,141800.0,18.5895,18.6105,18.5755,18.6035,141800.0
2012-09-05 14:20:00,26.52,26.54,26.51,26.53,44800.0,18.5965,18.6105,18.5895,18.6035,44800.0
2012-09-05 14:25:00,26.54,26.54,26.52,26.53,17100.0,18.6105,18.6105,18.5965,18.6035,17100.0
2012-09-05 14:30:00,26.52,26.53,26.52,26.52,10300.0,18.5965,18.6035,18.5965,18.5965,10300.0
2012-09-05 14:35:00,26.52,26.54,26.52,26.54,41500.0,18.5965,18.6105,18.5965,18.6105,41500.0
2012-09-05 14:40:00,26.54,26.54,26.53,26.54,13200.0,18.6105,18.6105,18.6035,18.6105,13200.0
2012-09-05 14:45:00,26.54,26.56,26.53,26.56,45300.0,18.6105,18.6245,18.6035,18.6245,45300.0
2012-09-05 14:50:00,26.55,26.58,26.55,26.57,40500.0,18.6175,18.6386,18.6175,18.6316,40500.0
2012-09-05 14:55:00,26.57,26.59,26.57,26.59,23800.0,18.6316,18.6456,18.6316,18.6456,23800.0
2012-09-05 15:00:00,26.58,26.6,26.58,26.59,75900.0,18.6386,18.6526,18.6386,18.6456,75900.0
2012-09-05 15:05:00,26.59,26.6,26.57,26.6,100200.0,18.6456,18.6526,18.6316,18.6526,100200.0
2012-09-05 15:10:00,26.6,26.61,26.59,26.6,23800.0,18.6526,18.6596,18.6456,18.6526,23800.0
2012-09-05 15:15:00,26.6,26.61,26.59,26.61,60700.0,18.6526,18.6596,18.6456,18.6596,60700.0
2012-09-05 15:20:00,26.61,26.61,26.6,26.61,22300.0,18.6596,18.6596,18.6526,18.6596,22300.0
2012-09-05 15:25:00,26.61,26.64,26.61,26.62,62300.0,18.6596,18.6806,18.6596,18.6666,62300.0
2012-09-05 15:30:00,26.63,26.64,26.62,26.63,54700.0,18.6736,18.6806,18.6666,18.6736,54700.0
2012-09-05 15:35:00,26.64,26.65,26.63,26.64,103100.0,18.6806,18.6877,18.6736,18.6806,103100.0
2012-09-05 15:40:00,26.63,26.66,26.63,26.65,74900.0,18.6736,18.6947,18.6736,18.6877,74900.0
2012-09-05 15:45:00,26.66,26.72,26.64,26.66,146600.0,18.6947,18.7367,18.6806,18.6947,146600.0
2012-09-05 15:50:00,26.66,26.66,26.63,26.63,150700.0,18.6947,18.6947,18.6736,18.6736,150700.0
2012-09-05 15:55:00,26.64,26.65,26.63,26.64,310300.0,18.6806,18.6877,18.6736,18.6806,310300.0
2012-09-06 09:30:00,26.83,27.0,26.78,27.0,139700.0,18.8139,18.9331,18.7788,18.9331,139700.0
2012-09-06 09:35:00,27.0,27.09,26.95,27.03,58300.0,18.9331,18.9962,18.898,18.9541,58300.0
2012-09-06 09:40:00,27.03,27.05,26.95,26.96,48700.0,18.9541,18.9681,18.898,18.905,48700.0
2012-09-06 09:45:00,26.96,26.96,26.9,26.95,59700.0,18.905,18.905,18.863,18.898,59700.0
2012-09-06 09:50:00,26.95,26.95,26.88,26.88,30300.0,18.898,18.898,18.8489,18.8489,30300.0
2012-09-06 09:55:00,26.89,26.94,26.87,26.91,100700.0,18.8559,18.891,18.8419,18.87,100700.0
2012-09-06 10:00:00,26.92,26.93,26.89,26.92,74400.0,18.877,18.884,18.8559,18.877,74400.0
2012-09-06 10:05:00,26.92,26.97,26.9,26.97,49400.0,18.877,18.912,18.863,18.912,49400.0
2012-09-06 10:10:00,26.97,26.99,26.94,26.94,50200.0,18.912,18.9261,18.891,18.891,50200.0
2012-09-06 10:15:00,26.94,26.96,26.92,26.92,41100.0,18.891,18.905,18.877,18.877,41100.0
2012-09-06 10:20:00,26.92,26.96,26.91,26.95,44200.0,18.877,18.905,18.87,18.898,44200.0
2012-09-06 10:25:00,26.96,27.0,26.96,26.98,46100.0,18.905,18.9331,18.905,18.9191,46100.0
2012-09-06 10:30:00,26.98,27.01,26.98,27.01,23600.0,18.9191,18.9401,18.9191,18.9401,23600.0
2012-09-06 10:35:00,27.01,27.09,27.01,27.09,56300.0,18.9401,18.9962,18.9401,18.9962,56300.0
2012-09-06 10:40:00,27.08,27.13,27.07,27.09,97700.0,18.9892,19.0242,18.9822,18.9962,97700.0
2012-09-06 10:45:00,27.09,27.14,27.07,27.11,74400.0,18.9962,19.0313,18.9822,19.0102,74400.0
2012-09-06 10:50:00,27.12,27.14,27.11,27.13,26900.0,19.0172,19.0313,19.0102,19.0242,26900.0
2012-09-06 10:55:00,27.12,27.24,27.12,27.24,77900.0,19.0172,19.1014,19.0172,19.1014,77900.0
2012-09-06 11:00:00,27.24,27.27,27.18,27.19,114700.0,19.1014,19.1224,19.0593,19.0663,114700.0
2012-09-06 11:05:00,27.18,27.21,27.17,27.21,68100.0,19.0593,19.0803,19.0523,19.0803,68100.0
2012-09-06 11:10:00,27.2,27.22,27.2,27.22,23400.0,19.0733,19.0873,19.0733,19.0873,23400.0
2012-09-06 11:15:00,27.22,27.24,27.21,27.24,22100.0,19.0873,19.1014,19.0803,19.1014,22100.0
2012-09-06 11:20:00,27.23,27.24,27.22,27.23,27200.0,19.0944,19.1014,19.0873,19.0944,27200.0
2012-09-06 11:25:00,27.22,27.23,27.21,27.21,23000.0,19.0873,19.0944,19.0803,19.0803,23000.0
2012-09-06 11:30:00,27.21,27.24,26.98,27.23,103600.0,19.0803,19.1014,18.9191,19.0944,103600.0
2012-09-06 11:35:00,27.24,27.27,27.22,27.27,26500.0,19.1014,19.1224,19.0873,19.1224,26500.0
2012-09-06 11:40:00,27.26,27.26,27.24,27.25,17200.0,19.1154,19.1154,19.1014,19.1084,17200.0
2012-09-06 11:45:00,27.24,27.27,27.23,27.27,21500.0,19.1014,19.1224,19.0944,19.1224,21500.0
2012-09-06 11:50:00,27.27,27.28,27.24,27.27,73500.0,19.1224,19.1294,19.1014,19.1224,73500.0
2012-09-06 11:55:00,27.26,27.34,27.26,27.31,81900.0,19.1154,19.1715,19.1154,19.1505,81900.0
2012-09-06 12:00:00,27.3,27.34,27.3,27.34,24500.0,19.1434,19.1715,19.1434,19.1715,24500.0
2012-09-06 12:05:00,27.33,27.39,27.3,27.38,69800.0,19.1645,19.2066,19.1434,19.1995,69800.0
2012-09-06 12:10:00,27.38,27.41,27.33,27.33,108800.0,19.1995,19.2206,19.1645,19.1645,108800.0
2012-09-06 12:15:00,27.32,27.35,27.32,27.33,14500.0,19.1575,19.1785,19.1575,19.1645,14500.0
2012-09-06 12:20:00,27.33,27.34,27.32,27.32,11700.0,19.1645,19.1715,19.1575,19.1575,11700.0
2012-09-06 12:25:00,27.32,27.33,27.26,27.27,68100.0,19.1575,19.1645,19.1154,19.1224,68100.0
2012-09-06 12:30:00,27.28,27.28,27.26,27.27,47000.0,19.1294,19.1294,19.1154,19.1224,47000.0
2012-09-06 12:35:00,27.26,27.27,27.26,27.27,33700.0,19.1154,19.1224,19.1154,19.1224,33700.0
2012-09-06 12:40:00,27.27,27.31,27.26,27.3,90300.0,19.1224,19.1505,19.1154,19.1434,90300.0
2012-09-06 12:45:00,27.31,27.39,27.31,27.34,103400.0,19.1505,19.2066,19.1505,19.1715,103400.0
2012-09-06 12:50:00,27.34,27.39,27.33,27.39,58100.0,19.1715,19.2066,19.1645,19.2066,58100.0
2012-09-06 12:55:00,27.39,27.39,27.35,27.36,26600.0,19.2066,19.2066,19.1785,19.1855,26600.0
2012-09-06 13:00:00,27.35,27.36,27.33,27.34,20400.0,19.1785,19.1855,19.1645,19.1715,20400.0
2012-09-06 13:05:00,27.34,27.34,27.32,27.33,13000.0,19.1715,19.1715,19.1575,19.1645,13000.0
2012-09-06 13:10:00,27.33,27.34,27.32,27.34,36900.0,19.1645,19.1715,19.1575,19.1715,36900.0
2012-09-06 13:15:00,27.34,27.34,27.31,27.33,25400.0,19.1715,19.1715,19.1505,19.1645,25400.0
2012-09-06 13:20:00,27.33,27.33,27.31,27.32,44900.0,19.1645,19.1645,19.1505,19.1575,44900.0
2012-09-06 13:25:00,27.31,27.32,27.31,27.32,6900.0,19.1505,19.1575,19.1505,19.1575,6900.0
2012-09-06 13:30:00,27.32,27.32,27.3,27.31,15400.0,19.1575,19.1575,19.1434,19.1505,15400.0
2012-09-06 13:35:00,27.31,27.31,27.29,27.3,77800.0,19.1505,19.1505,19.1364,19.1434,77800.0
2012-09-06 13:40:00,27.3,27.31,27.29,27.3,66700.0,19.1434,19.1505,19.1364,19.1434,66700.0
2012-09-06 13:45:00,27.3,27.31,27.3,27.31,8700.0,19.1434,19.1505,19.1434,19.1505,8700.0
2012-09-06 13:50:00,27.3,27.31,27.29,27.31,136500.0,19.1434,19.1505,19.1364,19.1505,136500.0
2012-09-06 13:55:00,27.32,27.35,27.31,27.34,31600.0,19.1575,19.1785,19.1505,19.1715,31600.0
2012-09-06 14:00:00,27.34,27.37,27.34,27.36,39300.0,19.1715,19.1925,19.1715,19.1855,39300.0
2012-09-06 14:05:00,27.35,27.36,27.34,27.35,32500.0,19.1785,19.1855,19.1715,19.1785,32500.0
2012-09-06 14:10:00,27.35,27.36,27.34,27.36,24200.0,19.1785,19.1855,19.1715,19.1855,24200.0
2012-09-06 14:15:00,27.35,27.36,27.35,27.36,16600.0,19.1785,19.1855,19.1785,19.1855,16600.0
2012-09-06 14:20:00,27.36,27.39,27.36,27.39,41300.0,19.1855,19.2066,19.1855,19.2066,41300.0
2012-09-06 14:25:00,27.39,27.41,27.37,27.41,43200.0,19.2066,19.2206,19.1925,19.2206,43200.0
2012-09-06 14:30:00,27.41,27.42,27.36,27.37,69800.0,19.2206,19.2276,19.1855,19.1925,69800.0
2012-09-06 14:35:00,27.37,27.38,27.37,27.37,18200.0,19.1925,19.1995,19.1925,19.1925,18200.0
2012-09-06 14:40:00,27.37,27.4,27.36,27.39,37200.0,19.1925,19.2136,19.1855,19.2066,37200.0
2012-09-06 14:45:00,27.4,27.4,27.37,27.39,40500.0,19.2136,19.2136,19.1925,19.2066,40500.0
2012-09-06 14:50:00,27.4,27.4,27.36,27.38,50700.0,19.2136,19.2136,19.1855,19.1995,50700.0
2012-09-06 14:55:00,27.39,27.4,27.36,27.37,34700.0,19.2066,19.2136,19.1855,19.1925,34700.0
2012-09-06 15:00:00,27.36,27.38,27.36,27.36,56200.0,19.1855,19.1995,19.1855,19.1855,56200.0
2012-09-06 15:05:00,27.36,27.37,27.32,27.35,106900.0,19.1855,19.1925,19.1575,19.1785,106900.0
2012-09-06 15:10:00,27.36,27.36,27.32,27.32,31800.0,19.1855,19.1855,19.1575,19.1575,31800.0
2012-09-06 15:15:00,27.33,27.36,27.32,27.33,56200.0,19.1645,19.1855,19.1575,19.1645,56200.0
2012-09-06 15:20:00,27.33,27.35,27.33,27.35,45400.0,19.1645,19.1785,19.1645,19.1785,45400.0
2012-09-06 15:25:00,27.35,27.35,27.31,27.32,54700.0,19.1785,19.1785,19.1505,19.1575,54700.0
2012-09-06 15:30:00,27.32,27.38,27.31,27.36,88800.0,19.1575,19.1995,19.1505,19.1855,88800.0
2012-09-06 15:35:00,27.36,27.4,27.35,27.37,100400.0,19.1855,19.2136,19.1785,19.1925,100400.0
2012-09-06 15:40:00,27.36,27.37,27.33,27.37,142900.0,19.1855,19.1925,19.1645,19.1925,142900.0
2012-09-06 15:45:00,27.36,27.37,27.33,27.37,152500.0,19.1855,19.1925,19.1645,19.1925,152500.0
2012-09-06 15:50:00,27.37,27.39,27.36,27.37,227300.0,19.1925,19.2066,19.1855,19.1925,227300.0
2012-09-06 15:55:00,27.37,27.37,27.34,27.37,499900.0,19.1925,19.1925,19.1715,19.1925,499900.0
2012-09-07 09:30:00,27.38,27.44,27.36,27.39,88500.0,19.1995,19.2416,19.1855,19.2066,88500.0
2012-09-07 09:35:00,27.36,27.5,27.31,27.48,136900.0,19.1855,19.2837,19.1505,19.2697,136900.0
2012-09-07 09:40:00,27.48,27.51,27.42,27.45,73800.0,19.2697,19.2907,19.2276,19.2486,73800.0
2012-09-07 09:45:00,27.44,27.5,27.43,27.43,60200.0,19.2416,19.2837,19.2346,19.2346,60200.0
2012-09-07 09:50:00,27.43,27.43,27.32,27.34,33200.0,19.2346,19.2346,19.1575,19.1715,33200.0
2012-09-07 09:55:00,27.34,27.35,27.3,27.33,73100.0,19.1715,19.1785,19.1434,19.1645,73100.0
2012-09-07 10:00:00,27.33,27.38,27.32,27.35,94600.0,19.1645,19.1995,19.1575,19.1785,94600.0
2012-09-07 10:05:00,27.35,27.36,27.34,27.36,20900.0,19.1785,19.1855,19.1715,19.1855,20900.0
2012-09-07 10:10:00,27.35,27.37,27.3,27.3,105500.0,19.1785,19.1925,19.1434,19.1434,105500.0
2012-09-07 10:15:00,27.31,27.32,27.26,27.3,116700.0,19.1505,19.1575,19.1154,19.1434,116700.0
2012-09-07 10:20:00,27.29,27.3,27.25,27.26,44100.0,19.1364,19.1434,19.1084,19.1154,44100.0
2012-09-07 10:25:00,27.25,27.28,27.23,27.26,76500.0,19.1084,19.1294,19.0944,19.1154,76500.0
2012-09-07 10:30:00,27.26,27.28,27.23,27.25,107400.0,19.1154,19.1294,19.0944,19.1084,107400.0
2012-09-07 10:35:00,27.24,27.25,27.2,27.2,42300.0,19.1014,19.1084,19.0733,19.0733,42300.0
2012-09-07 10:40:00,27.2,27.2,27.16,27.19,72400.0,19.0733,19.0733,19.0453,19.0663,72400.0
2012-09-07 10:45:00,27.19,27.19,27.17,27.17,27500.0,19.0663,19.0663,19.0523,19.0523,27500.0
2012-09-07 10:50:00,27.17,27.27,27.17,27.26,119200.0,19.0523,19.1224,19.0523,19.1154,119200.0
2012-09-07 10:55:00,27.26,27.26,27.24,27.25,45900.0,19.1154,19.1154,19.1014,19.1084,45900.0
2012-09-07 11:00:00,27.24,27.26,27.22,27.26,51900.0,19.1014,19.1154,19.0873,19.1154,51900.0
2012-09-07 11:05:00,27.25,27.26,27.24,27.25,15000.0,19.1084,19.1154,19.1014,19.1084,15000.0
2012-09-07 11:10:00,27.25,27.25,27.2,27.23,42200.0,19.1084,19.1084,19.0733,19.0944,42200.0
2012-09-07 11:15:00,27.22,27.27,27.22,27.22,85800.0,19.0873,19.1224,19.0873,19.0873,85800.0
2012-09-07 11:20:00,27.22,27.22,27.17,27.17,30400.0,19.0873,19.0873,19.0523,19.0523,30400.0
2012-09-07 11:25:00,27.17,27.18,27.16,27.17,21700.0,19.0523,19.0593,19.0453,19.0523,21700.0
2012-09-07 11:30:00,27.17,27.22,27.17,27.21,44000.0,19.0523,19.0873,19.0523,19.0803,44000.0
2012-09-07 11:35:00,27.21,27.22,27.19,27.21,17300.0,19.0803,19.0873,19.0663,19.0803,17300.0
2012-09-07 11:40:00,27.22,27.24,27.21,27.24,39300.0,19.0873,19.1014,19.0803,19.1014,39300.0
2012-09-07 11:45:00,27.24,27.24,27.19,27.19,27800.0,19.1014,19.1014,19.0663,19.0663,27800.0
2012-09-07 11:50:00,27.2,27.22,27.19,27.21,9200.0,19.0733,19.0873,19.0663,19.0803,9200.0
2012-09-07 11:55:00,27.21,27.23,27.2,27.22,16600.0,19.0803,19.0944,19.0733,19.0873,16600.0
2012-09-07 12:00:00,27.21,27.22,27.21,27.21,3400.0,19.0803,19.0873,19.0803,19.0803,3400.0
2012-09-07 12:05:00,27.21,27.23,27.21,27.21,12400.0,19.0803,19.0944,19.0803,19.0803,12400.0
2012-09-07 12:10:00,27.22,27.23,27.2,27.2,24700.0,19.0873,19.0944,19.0733,19.0733,24700.0
2012-09-07 12:15:00,27.2,27.21,27.2,27.2,9500.0,19.0733,19.0803,19.0733,19.0733,9500.0
2012-09-07 12:20:00,27.2,27.21,27.2,27.2,9000.0,19.0733,19.0803,19.0733,19.0733,9000.0
2012-09-07 12:25:00,27.2,27.23,27.2,27.21,20600.0,19.0733,19.0944,19.0733,19.0803,20600.0
2012-09-07 12:30:00,27.21,27.23,27.21,27.22,15100.0,19.0803,19.0944,19.0803,19.0873,15100.0
2012-09-07 12:35:00,27.23,27.24,27.22,27.23,19100.0,19.0944,19.1014,19.0873,19.0944,19100.0
2012-09-07 12:40:00,27.23,27.23,27.22,27.22,7000.0,19.0944,19.0944,19.0873,19.0873,7000.0
2012-09-07 12:45:00,27.22,27.26,27.22,27.26,24400.0,19.0873,19.1154,19.0873,19.1154,24400.0
2012-09-07 12:50:00,27.26,27.28,27.23,27.27,69400.0,19.1154,19.1294,19.0944,19.1224,69400.0
2012-09-07 12:55:00,27.27,27.29,27.26,27.28,24600.0,19.1224,19.1364,19.1154,19.1294,24600.0
2012-09-07 13:00:00,27.28,27.31,27.28,27.3,14100.0,19.1294,19.1505,19.1294,19.1434,14100.0
2012-09-07 13:05:00,27.31,27.31,27.28,27.29,15400.0,19.1505,19.1505,19.1294,19.1364,15400.0
2012-09-07 13:10:00,27.28,27.3,27.28,27.29,13800.0,19.1294,19.1434,19.1294,19.1364,13800.0
2012-09-07 13:15:00,27.29,27.3,27.27,27.29,20600.0,19.1364,19.1434,19.1224,19.1364,20600.0
2012-09-07 13:20:00,27.29,27.3,27.28,27.29,19000.0,19.1364,19.1434,19.1294,19.1364,19000.0
2012-09-07 13:25:00,27.29,27.34,27.29,27.33,29300.0,19.1364,19.1715,19.1364,19.1645,29300.0
2012-09-07 13:30:00,27.33,27.33,27.3,27.3,19000.0,19.1645,19.1645,19.1434,19.1434,19000.0
2012-09-07 13:35:00,27.31,27.32,27.27,27.27,16800.0,19.1505,19.1575,19.1224,19.1224,16800.0
2012-09-07 13:40:00,27.28,27.3,27.27,27.3,22400.0,19.1294,19.1434,19.1224,19.1434,22400.0
2012-09-07 13:45:00,27.3,27.3,27.28,27.3,13400.0,19.1434,19.1434,19.1294,19.1434,13400.0
2012-09-07 13:50:00,27.29,27.3,27.29,27.3,18000.0,19.1364,19.1434,19.1364,19.1434,18000.0
2012-09-07 13:55:00,27.3,27.31,27.29,27.29,16600.0,19.1434,19.1505,19.1364,19.1364,16600.0
2012-09-07 14:00:00,27.28,27.29,27.28,27.28,3100.0,19.1294,19.1364,19.1294,19.1294,3100.0
2012-09-07 14:05:00,27.28,27.3,27.28,27.3,24600.0,19.1294,19.1434,19.1294,19.1434,24600.0
2012-09-07 14:10:00,27.3,27.3,27.28,27.28,13400.0,19.1434,19.1434,19.1294,19.1294,13400.0
2012-09-07 14:15:00,27.28,27.29,27.27,27.29,15300.0,19.1294,19.1364,19.1224,19.1364,15300.0
2012-09-07 14:20:00,27.28,27.29,27.26,27.26,10300.0,19.1294,19.1364,19.1154,19.1154,10300.0
2012-09-07 14:25:00,27.26,27.28,27.26,27.28,17800.0,19.1154,19.1294,19.1154,19.1294,17800.0
2012-09-07 14:30:00,27.29,27.29,27.26,27.27,24100.0,19.1364,19.1364,19.1154,19.1224,24100.0
2012-09-07 14:35:00,27.27,27.28,27.25,27.25,6400.0,19.1224,19.1294,19.1084,19.1084,6400.0
2012-09-07 14:40:00,27.26,27.26,27.25,27.25,8900.0,19.1154,19.1154,19.1084,19.1084,8900.0
2012-09-07 14:45:00,27.25,27.26,27.25,27.26,7600.0,19.1084,19.1154,19.1084,19.1154,7600.0
2012-09-07 14:50:00,27.25,27.26,27.25,27.25,9400.0,19.1084,19.1154,19.1084,19.1084,9400.0
2012-09-07 14:55:00,27.25,27.26,27.24,27.24,17100.0,19.1084,19.1154,19.1014,19.1014,17100.0
2012-09-07 15:00:00,27.24,27.26,27.24,27.24,37200.0,19.1014,19.1154,19.1014,19.1014,37200.0
2012-09-07 15:05:00,27.25,27.25,27.24,27.24,6700.0,19.1084,19.1084,19.1014,19.1014,6700.0
2012-09-07 15:10:00,27.24,27.25,27.22,27.23,34300.0,19.1014,19.1084,19.0873,19.0944,34300.0
2012-09-07 15:15:00,27.24,27.25,27.23,27.25,28200.0,19.1014,19.1084,19.0944,19.1084,28200.0
2012-09-07 15:20:00,27.25,27.25,27.22,27.23,29300.0,19.1084,19.1084,19.0873,19.0944,29300.0
2012-09-07 15:25:00,27.23,27.25,27.22,27.22,25000.0,19.0944,19.1084,19.0873,19.0873,25000.0
2012-09-07 15:30:00,27.23,27.24,27.22,27.23,38300.0,19.0944,19.1014,19.0873,19.0944,38300.0
2012-09-07 15:35:00,27.23,27.24,27.22,27.23,28100.0,19.0944,19.1014,19.0873,19.0944,28100.0
2012-09-07 15:40:00,27.23,27.24,27.23,27.24,34700.0,19.0944,19.1014,19.0944,19.1014,34700.0
2012-09-07 15:45:00,27.24,27.29,27.24,27.29,52500.0,19.1014,19.1364,19.1014,19.1364,52500.0
2012-09-07 15:50:00,27.29,27.29,27.26,27.27,58100.0,19.1364,19.1364,19.1154,19.1224,58100.0
2012-09-07 15:55:00,27.26,27.29,27.25,27.29,238500.0,19.1154,19.1364,19.1084,19.1364,238500.0
2012-09-10 09:30:00,27.35,27.35,27.19,27.19,69600.0,19.1785,19.1785,19.0663,19.0663,69600.0
2012-09-10 09:35:00,27.19,27.24,27.19,27.19,41900.0,19.0663,19.1014,19.0663,19.0663,41900.0
2012-09-10 09:40:00,27.17,27.2,27.16,27.19,42300.0,19.0523,19.0733,19.0453,19.0663,42300.0
2012-09-10 09:45:00,27.19,27.22,27.17,27.21,42400.0,19.0663,19.0873,19.0523,19.0803,42400.0
2012-09-10 09:50:00,27.21,27.33,27.2,27.33,64300.0,19.0803,19.1645,19.0733,19.1645,64300.0
2012-09-10 09:55:00,27.33,27.34,27.3,27.3,20800.0,19.1645,19.1715,19.1434,19.1434,20800.0
2012-09-10 10:00:00,27.3,27.34,27.29,27.3,16700.0,19.1434,19.1715,19.1364,19.1434,16700.0
2012-09-10 10:05:00,27.3,27.3,27.26,27.27,17300.0,19.1434,19.1434,19.1154,19.1224,17300.0
2012-09-10 10:10:00,27.26,27.3,27.25,27.29,63900.0,19.1154,19.1434,19.1084,19.1364,63900.0
2012-09-10 10:15:00,27.28,27.29,27.27,27.28,6500.0,19.1294,19.1364,19.1224,19.1294,6500.0
2012-09-10 10:20:00,27.28,27.3,27.28,27.3,10700.0,19.1294,19.1434,19.1294,19.1434,10700.0
2012-09-10 10:25:00,27.31,27.35,27.31,27.35,33200.0,19.1505,19.1785,19.1505,19.1785,33200.0
2012-09-10 10:30:00,27.35,27.36,27.34,27.36,20000.0,19.1785,19.1855,19.1715,19.1855,20000.0
2012-09-10 10:35:00,27.36,27.42,27.36,27.4,40500.0,19.1855,19.2276,19.1855,19.2136,40500.0
2012-09-10 10:40:00,27.4,27.41,27.37,27.41,34100.0,19.2136,19.2206,19.1925,19.2206,34100.0
2012-09-10 10:45:00,27.41,27.42,27.41,27.42,12800.0,19.2206,19.2276,19.2206,19.2276,12800.0
2012-09-10 10:50:00,27.42,27.42,27.38,27.41,19200.0,19.2276,19.2276,19.1995,19.2206,19200.0
2012-09-10 10:55:00,27.41,27.42,27.39,27.39,22100.0,19.2206,19.2276,19.2066,19.2066,22100.0
2012-09-10 11:00:00,27.39,27.39,27.35,27.38,30900.0,19.2066,19.2066,19.1785,19.1995,30900.0
2012-09-10 11:05:00,27.38,27.38,27.33,27.35,64300.0,19.1995,19.1995,19.1645,19.1785,64300.0
2012-09-10 11:10:00,27.35,27.36,27.34,27.36,32600.0,19.1785,19.1855,19.1715,19.1855,32600.0
2012-09-10 11:15:00,27.35,27.36,27.34,27.35,49900.0,19.1785,19.1855,19.1715,19.1785,49900.0
2012-09-10 11:20:00,27.35,27.36,27.33,27.33,45000.0,19.1785,19.1855,19.1645,19.1645,45000.0
2012-09-10 11:25:00,27.34,27.36,27.33,27.35,104200.0,19.1715,19.1855,19.1645,19.1785,104200.0
2012-09-10 11:30:00,27.36,27.36,27.33,27.36,84800.0,19.1855,19.1855,19.1645,19.1855,84800.0
2012-09-10 11:35:00,27.35,27.36,27.34,27.35,39200.0,19.1785,19.1855,19.1715,19.1785,39200.0
2012-09-10 11:40:00,27.36,27.38,27.35,27.38,38500.0,19.1855,19.1995,19.1785,19.1995,38500.0
2012-09-10 11:45:00,27.38,27.39,27.37,27.38,21600.0,19.1995,19.2066,19.1925,19.1995,21600.0
2012-09-10 11:50:00,27.38,27.38,27.37,27.38,7900.0,19.1995,19.1995,19.1925,19.1995,7900.0
2012-09-10 11:55:00,27.37,27.4,27.37,27.39,30100.0,19.1925,19.2136,19.1925,19.2066,30100.0
2012-09-10 12:00:00,27.39,27.4,27.38,27.38,9700.0,19.2066,19.2136,19.1995,19.1995,9700.0
2012-09-10 12:05:00,27.38,27.41,27.38,27.38,26900.0,19.1995,19.2206,19.1995,19.1995,26900.0
2012-09-10 12:10:00,27.38,27.38,27.35,27.36,14500.0,19.1995,19.1995,19.1785,19.1855,14500.0
2012-09-10 12:15:00,27.36,27.37,27.36,27.36,1800.0,19.1855,19.1925,19.1855,19.1855,1800.0
2012-09-10 12:20:00,27.37,27.37,27.34,27.34,13100.0,19.1925,19.1925,19.1715,19.1715,13100.0
2012-09-10 12:25:00,27.34,27.36,27.33,27.36,12500.0,19.1715,19.1855,19.1645,19.1855,12500.0
2012-09-10 12:30:00,27.35,27.36,27.35,27.36,23900.0,19.1785,19.1855,19.1785,19.1855,23900.0
2012-09-10 12:35:00,27.35,27.36,27.34,27.35,39800.0,19.1785,19.1855,19.1715,19.1785,39800.0
2012-09-10 12:40:00,27.34,27.36,27.34,27.36,22900.0,19.1715,19.1855,19.1715,19.1855,22900.0
2012-09-10 12:45:00,27.36,27.36,27.35,27.35,6100.0,19.1855,19.1855,19.1785,19.1785,6100.0
2012-09-10 12:50:00,27.36,27.39,27.35,27.35,41800.0,19.1855,19.2066,19.1785,19.1785,41800.0
2012-09-10 12:55:00,27.35,27.36,27.33,27.34,10000.0,19.1785,19.1855,19.1645,19.1715,10000.0
2012-09-10 13:00:00,27.33,27.35,27.31,27.34,71600.0,19.1645,19.1785,19.1505,19.1715,71600.0
2012-09-10 13:05:00,27.34,27.36,27.34,27.35,11000.0,19.1715,19.1855,19.1715,19.1785,11000.0
2012-09-10 13:10:00,27.36,27.37,27.36,27.37,3900.0,19.1855,19.1925,19.1855,19.1925,3900.0
2012-09-10 13:15:00,27.37,27.39,27.37,27.39,3600.0,19.1925,19.2066,19.1925,19.2066,3600.0
2012-09-10 13:20:00,27.39,27.41,27.36,27.37,21200.0,19.2066,19.2206,19.1855,19.1925,21200.0
2012-09-10 13:25:00,27.37,27.37,27.36,27.36,10900.0,19.1925,19.1925,19.1855,19.1855,10900.0
2012-09-10 13:30:00,27.36,27.38,27.35,27.35,20200.0,19.1855,19.1995,19.1785,19.1785,20200.0
2012-09-10 13:35:00,27.36,27.37,27.35,27.36,21700.0,19.1855,19.1925,19.1785,19.1855,21700.0
2012-09-10 13:40:00,27.36,27.37,27.34,27.36,13400.0,19.1855,19.1925,19.1715,19.1855,13400.0
2012-09-10 13:45:00,27.36,27.37,27.35,27.37,19200.0,19.1855,19.1925,19.1785,19.1925,19200.0
2012-09-10 13:50:00,27.37,27.37,27.36,27.36,4200.0,19.1925,19.1925,19.1855,19.1855,4200.0
2012-09-10 13:55:00,27.36,27.37,27.34,27.34,13700.0,19.1855,19.1925,19.1715,19.1715,13700.0
2012-09-10 14:00:00,27.35,27.37,27.34,27.37,28100.0,19.1785,19.1925,19.1715,19.1925,28100.0
2012-09-10 14:05:00,27.36,27.36,27.35,27.35,22200.0,19.1855,19.1855,19.1785,19.1785,22200.0
2012-09-10 14:10:00,27.36,27.36,27.35,27.36,15800.0,19.1855,19.1855,19.1785,19.1855,15800.0
2012-09-10 14:15:00,27.36,27.36,27.33,27.33,43100.0,19.1855,19.1855,19.1645,19.1645,43100.0
2012-09-10 14:20:00,27.33,27.35,27.32,27.32,40800.0,19.1645,19.1785,19.1575,19.1575,40800.0
2012-09-10 14:25:00,27.32,27.33,27.31,27.31,9100.0,19.1575,19.1645,19.1505,19.1505,9100.0
2012-09-10 14:30:00,27.32,27.35,27.32,27.35,24300.0,19.1575,19.1785,19.1575,19.1785,24300.0
2012-09-10 14:35:00,27.34,27.36,27.34,27.35,24500.0,19.1715,19.1855,19.1715,19.1785,24500.0
2012-09-10 14:40:00,27.35,27.39,27.35,27.38,62400.0,19.1785,19.2066,19.1785,19.1995,62400.0
2012-09-10 14:45:00,27.38,27.4,27.37,27.4,21500.0,19.1995,19.2136,19.1925,19.2136,21500.0
2012-09-10 14:50:00,27.39,27.4,27.36,27.38,41700.0,19.2066,19.2136,19.1855,19.1995,41700.0
2012-09-10 14:55:00,27.38,27.41,27.37,27.41,38700.0,19.1995,19.2206,19.1925,19.2206,38700.0
2012-09-10 15:00:00,27.41,27.41,27.38,27.38,31200.0,19.2206,19.2206,19.1995,19.1995,31200.0
2012-09-10 15:05:00,27.38,27.4,27.38,27.4,24100.0,19.1995,19.2136,19.1995,19.2136,24100.0
2012-09-10 15:10:00,27.39,27.4,27.36,27.37,76500.0,19.2066,19.2136,19.1855,19.1925,76500.0
2012-09-10 15:15:00,27.36,27.38,27.35,27.38,27300.0,19.1855,19.1995,19.1785,19.1995,27300.0
2012-09-10 15:20:00,27.38,27.4,27.36,27.39,47700.0,19.1995,19.2136,19.1855,19.2066,47700.0
2012-09-10 15:25:00,27.39,27.41,27.38,27.39,43800.0,19.2066,19.2206,19.1995,19.2066,43800.0
2012-09-10 15:30:00,27.39,27.39,27.36,27.36,75700.0,19.2066,19.2066,19.1855,19.1855,75700.0
2012-09-10 15:35:00,27.37,27.37,27.29,27.29,214500.0,19.1925,19.1925,19.1364,19.1364,214500.0
2012-09-10 15:40:00,27.3,27.3,27.23,27.27,207200.0,19.1434,19.1434,19.0944,19.1224,207200.0
2012-09-10 15:45:00,27.27,27.28,27.23,27.27,106700.0,19.1224,19.1294,19.0944,19.1224,106700.0
2012-09-10 15:50:00,27.27,27.28,27.25,27.26,126200.0,19.1224,19.1294,19.1084,19.1154,126200.0
2012-09-10 15:55:00,27.26,27.28,27.21,27.24,400200.0,19.1154,19.1294,19.0803,19.1014,400200.0
2012-09-11 09:30:00,27.3,27.35,27.3,27.33,47000.0,19.1434,19.1785,19.1434,19.1645,47000.0
2012-09-11 09:35:00,27.32,27.34,27.25,27.27,28600.0,19.1575,19.1715,19.1084,19.1224,28600.0
2012-09-11 09:40:00,27.26,27.27,27.25,27.25,13200.0,19.1154,19.1224,19.1084,19.1084,13200.0
2012-09-11 09:45:00,27.25,27.3,27.24,27.29,40200.0,19.1084,19.1434,19.1014,19.1364,40200.0
2012-09-11 09:50:00,27.3,27.34,27.27,27.29,21200.0,19.1434,19.1715,19.1224,19.1364,21200.0
2012-09-11 09:55:00,27.29,27.37,27.29,27.36,31600.0,19.1364,19.1925,19.1364,19.1855,31600.0
2012-09-11 10:00:00,27.36,27.4,27.36,27.4,20600.0,19.1855,19.2136,19.1855,19.2136,20600.0
2012-09-11 10:05:00,27.4,27.42,27.39,27.4,41600.0,19.2136,19.2276,19.2066,19.2136,41600.0
2012-09-11 10:10:00,27.41,27.49,27.4,27.49,46100.0,19.2206,19.2767,19.2136,19.2767,46100.0
2012-09-11 10:15:00,27.48,27.5,27.48,27.49,34100.0,19.2697,19.2837,19.2697,19.2767,34100.0
2012-09-11 10:20:00,27.49,27.49,27.44,27.47,54900.0,19.2767,19.2767,19.2416,19.2627,54900.0
2012-09-11 10:25:00,27.48,27.49,27.46,27.48,25200.0,19.2697,19.2767,19.2556,19.2697,25200.0
2012-09-11 10:30:00,27.48,27.48,27.42,27.46,37800.0,19.2697,19.2697,19.2276,19.2556,37800.0
2012-09-11 10:35:00,27.45,27.49,27.45,27.46,36400.0,19.2486,19.2767,19.2486,19.2556,36400.0
2012-09-11 10:40:00,27.46,27.47,27.44,27.46,38300.0,19.2556,19.2627,19.2416,19.2556,38300.0
2012-09-11 10:45:00,27.47,27.49,27.46,27.48,35700.0,19.2627,19.2767,19.2556,19.2697,35700.0
2012-09-11 10:50:00,27.49,27.49,27.46,27.47,38200.0,19.2767,19.2767,19.2556,19.2627,38200.0
2012-09-11 10:55:00,27.46,27.48,27.46,27.48,24200.0,19.2556,19.2697,19.2556,19.2697,24200.0
2012-09-11 11:00:00,27.47,27.5,27.47,27.49,57200.0,19.2627,19.2837,19.2627,19.2767,57200.0
2012-09-11 11:05:00,27.49,27.52,27.48,27.51,42000.0,19.2767,19.2977,19.2697,19.2907,42000.0
2012-09-11 11:10:00,27.52,27.52,27.49,27.5,28000.0,19.2977,19.2977,19.2767,19.2837,28000.0
2012-09-11 11:15:00,27.48,27.52,27.48,27.51,30900.0,19.2697,19.2977,19.2697,19.2907,30900.0
2012-09-11 11:20:00,27.5,27.52,27.5,27.5,16400.0,19.2837,19.2977,19.2837,19.2837,16400.0
2012-09-11 11:25:00,27.5,27.53,27.5,27.52,26600.0,19.2837,19.3047,19.2837,19.2977,26600.0
2012-09-11 11:30:00,27.52,27.55,27.52,27.53,34100.0,19.2977,19.3188,19.2977,19.3047,34100.0
2012-09-11 11:35:00,27.53,27.56,27.53,27.55,18500.0,19.3047,19.3258,19.3047,19.3188,18500.0
2012-09-11 11:40:00,27.54,27.55,27.54,27.55,30100.0,19.3117,19.3188,19.3117,19.3188,30100.0
2012-09-11 11:45:00,27.54,27.58,27.52,27.58,88000.0,19.3117,19.3398,19.2977,19.3398,88000.0
2012-09-11 11:50:00,27.58,27.59,27.56,27.56,57500.0,19.3398,19.3468,19.3258,19.3258,57500.0
2012-09-11 11:55:00,27.56,27.57,27.51,27.53,32400.0,19.3258,19.3328,19.2907,19.3047,32400.0
2012-09-11 12:00:00,27.53,27.53,27.47,27.47,18700.0,19.3047,19.3047,19.2627,19.2627,18700.0
2012-09-11 12:05:00,27.48,27.51,27.47,27.47,36600.0,19.2697,19.2907,19.2627,19.2627,36600.0
2012-09-11 12:10:00,27.48,27.49,27.44,27.44,77100.0,19.2697,19.2767,19.2416,19.2416,77100.0
2012-09-11 12:15:00,27.45,27.48,27.45,27.45,48800.0,19.2486,19.2697,19.2486,19.2486,48800.0
2012-09-11 12:20:00,27.45,27.46,27.45,27.45,10900.0,19.2486,19.2556,19.2486,19.2486,10900.0
2012-09-11 12:25:00,27.45,27.48,27.45,27.46,60800.0,19.2486,19.2697,19.2486,19.2556,60800.0
2012-09-11 12:30:00,27.46,27.47,27.44,27.45,96300.0,19.2556,19.2627,19.2416,19.2486,96300.0
2012-09-11 12:35:00,27.44,27.45,27.42,27.42,106200.0,19.2416,19.2486,19.2276,19.2276,106200.0
2012-09-11 12:40:00,27.43,27.45,27.42,27.43,92200.0,19.2346,19.2486,19.2276,19.2346,92200.0
2012-09-11 12:45:00,27.43,27.44,27.4,27.42,22400.0,19.2346,19.2416,19.2136,19.2276,22400.0
2012-09-11 12:50:00,27.41,27.41,27.39,27.4,38500.0,19.2206,19.2206,19.2066,19.2136,38500.0
2012-09-11 12:55:00,27.41,27.41,27.39,27.4,30700.0,19.2206,19.2206,19.2066,19.2136,30700.0
2012-09-11 13:00:00,27.4,27.41,27.39,27.39,40000.0,19.2136,19.2206,19.2066,19.2066,40000.0
2012-09-11 13:05:00,27.39,27.4,27.38,27.4,26500.0,19.2066,19.2136,19.1995,19.2136,26500.0
2012-09-11 13:10:00,27.39,27.41,27.39,27.41,10600.0,19.2066,19.2206,19.2066,19.2206,10600.0
2012-09-11 13:15:00,27.41,27.43,27.4,27.4,45000.0,19.2206,19.2346,19.2136,19.2136,45000.0
2012-09-11 13:20:00,27.41,27.41,27.39,27.39,12600.0,19.2206,19.2206,19.2066,19.2066,12600.0
2012-09-11 13:25:00,27.39,27.39,27.35,27.36,48900.0,19.2066,19.2066,19.1785,19.1855,48900.0
2012-09-11 13:30:00,27.35,27.38,27.35,27.38,15700.0,19.1785,19.1995,19.1785,19.1995,15700.0
2012-09-11 13:35:00,27.38,27.38,27.37,27.37,11400.0,19.1995,19.1995,19.1925,19.1925,11400.0
2012-09-11 13:40:00,27.37,27.38,27.37,27.37,41800.0,19.1925,19.1995,19.1925,19.1925,41800.0
2012-09-11 13:45:00,27.38,27.38,27.36,27.37,42900.0,19.1995,19.1995,19.1855,19.1925,42900.0
2012-09-11 13:50:00,27.36,27.37,27.36,27.36,4100.0,19.1855,19.1925,19.1855,19.1855,4100.0
2012-09-11 13:55:00,27.37,27.38,27.36,27.38,18000.0,19.1925,19.1995,19.1855,19.1995,18000.0
2012-09-11 14:00:00,27.38,27.39,27.36,27.37,26100.0,19.1995,19.2066,19.1855,19.1925,26100.0
2012-09-11 14:05:00,27.36,27.37,27.36,27.36,6400.0,19.1855,19.1925,19.1855,19.1855,6400.0
2012-09-11 14:10:00,27.37,27.39,27.33,27.33,42900.0,19.1925,19.2066,19.1645,19.1645,42900.0
2012-09-11 14:15:00,27.33,27.36,27.33,27.36,22000.0,19.1645,19.1855,19.1645,19.1855,22000.0
2012-09-11 14:20:00,27.36,27.38,27.35,27.37,27700.0,19.1855,19.1995,19.1785,19.1925,27700.0
2012-09-11 14:25:00,27.37,27.38,27.36,27.37,25800.0,19.1925,19.1995,19.1855,19.1925,25800.0
2012-09-11 14:30:00,27.37,27.38,27.36,27.36,25000.0,19.1925,19.1995,19.1855,19.1855,25000.0
2012-09-11 14:35:00,27.36,27.38,27.35,27.38,108900.0,19.1855,19.1995,19.1785,19.1995,108900.0
2012-09-11 14:40:00,27.37,27.38,27.35,27.35,38700.0,19.1925,19.1995,19.1785,19.1785,38700.0
2012-09-11 14:45:00,27.35,27.36,27.34,27.35,22800.0,19.1785,19.1855,19.1715,19.1785,22800.0
2012-09-11 14:50:00,27.36,27.38,27.35,27.37,36400.0,19.1855,19.1995,19.1785,19.1925,36400.0
2012-09-11 14:55:00,27.37,27.38,27.36,27.37,27600.0,19.1925,19.1995,19.1855,19.1925,27600.0
2012-09-11 15:00:00,27.36,27.37,27.35,27.35,39100.0,19.1855,19.1925,19.1785,19.1785,39100.0
2012-09-11 15:05:00,27.35,27.37,27.35,27.36,46500.0,19.1785,19.1925,19.1785,19.1855,46500.0
2012-09-11 15:10:00,27.36,27.36,27.3,27.32,91600.0,19.1855,19.1855,19.1434,19.1575,91600.0
2012-09-11 15:15:00,27.32,27.34,27.31,27.33,19600.0,19.1575,19.1715,19.1505,19.1645,19600.0
2012-09-11 15:20:00,27.33,27.34,27.29,27.3,117500.0,19.1645,19.1715,19.1364,19.1434,117500.0
2012-09-11 15:25:00,27.29,27.31,27.27,27.29,77000.0,19.1364,19.1505,19.1224,19.1364,77000.0
2012-09-11 15:30:00,27.3,27.3,27.28,27.29,153300.0,19.1434,19.1434,19.1294,19.1364,153300.0
2012-09-11 15:35:00,27.29,27.29,27.26,27.26,89100.0,19.1364,19.1364,19.1154,19.1154,89100.0
2012-09-11 15:40:00,27.27,27.27,27.24,27.26,112100.0,19.1224,19.1224,19.1014,19.1154,112100.0
2012-09-11 15:45:00,27.26,27.28,27.25,27.27,137500.0,19.1154,19.1294,19.1084,19.1224,137500.0
2012-09-11 15:50:00,27.27,27.31,27.26,27.31,119800.0,19.1224,19.1505,19.1154,19.1505,119800.0
2012-09-11 15:55:00,27.3,27.33,27.3,27.33,212400.0,19.1434,19.1645,19.1434,19.1645,212400.0
2012-09-12 09:30:00,27.42,27.55,27.38,27.45,64600.0,19.2276,19.3188,19.1995,19.2486,64600.0
2012-09-12 09:35:00,27.48,27.52,27.44,27.47,37900.0,19.2697,19.2977,19.2416,19.2627,37900.0
2012-09-12 09:40:00,27.47,27.51,27.45,27.49,55700.0,19.2627,19.2907,19.2486,19.2767,55700.0
2012-09-12 09:45:00,27.49,27.51,27.44,27.44,59200.0,19.2767,19.2907,19.2416,19.2416,59200.0
2012-09-12 09:50:00,27.45,27.51,27.44,27.48,59700.0,19.2486,19.2907,19.2416,19.2697,59700.0
2012-09-12 09:55:00,27.48,27.51,27.47,27.47,62800.0,19.2697,19.2907,19.2627,19.2627,62800.0
2012-09-12 10:00:00,27.47,27.48,27.42,27.42,56300.0,19.2627,19.2697,19.2276,19.2276,56300.0
2012-09-12 10:05:00,27.43,27.43,27.39,27.39,28200.0,19.2346,19.2346,19.2066,19.2066,28200.0
2012-09-12 10:10:00,27.4,27.43,27.38,27.41,45300.0,19.2136,19.2346,19.1995,19.2206,45300.0
2012-09-12 10:15:00,27.42,27.42,27.37,27.37,27900.0,19.2276,19.2276,19.1925,19.1925,27900.0
2012-09-12 10:20:00,27.37,27.41,27.36,27.4,29900.0,19.1925,19.2206,19.1855,19.2136,29900.0
2012-09-12 10:25:00,27.41,27.41,27.36,27.4,52700.0,19.2206,19.2206,19.1855,19.2136,52700.0
2012-09-12 10:30:00,27.39,27.42,27.34,27.37,109800.0,19.2066,19.2276,19.1715,19.1925,109800.0
2012-09-12 10:35:00,27.38,27.41,27.35,27.39,49800.0,19.1995,19.2206,19.1785,19.2066,49800.0
2012-09-12 10:40:00,27.38,27.4,27.34,27.34,39600.0,19.1995,19.2136,19.1715,19.1715,39600.0
2012-09-12 10:45:00,27.33,27.34,27.25,27.26,30100.0,19.1645,19.1715,19.1084,19.1154,30100.0
2012-09-12 10:50:00,27.25,27.28,27.25,27.27,17100.0,19.1084,19.1294,19.1084,19.1224,17100.0
2012-09-12 10:55:00,27.27,27.28,27.25,27.25,17900.0,19.1224,19.1294,19.1084,19.1084,17900.0
2012-09-12 11:00:00,27.26,27.32,27.26,27.31,36800.0,19.1154,19.1575,19.1154,19.1505,36800.0
2012-09-12 11:05:00,27.31,27.35,27.31,27.32,20400.0,19.1505,19.1785,19.1505,19.1575,20400.0
2012-09-12 11:10:00,27.32,27.35,27.32,27.35,12300.0,19.1575,19.1785,19.1575,19.1785,12300.0
2012-09-12 11:15:00,27.35,27.36,27.33,27.33,40200.0,19.1785,19.1855,19.1645,19.1645,40200.0
2012-09-12 11:20:00,27.34,27.36,27.33,27.33,39600.0,19.1715,19.1855,19.1645,19.1645,39600.0
2012-09-12 11:25:00,27.33,27.36,27.33,27.36,9700.0,19.1645,19.1855,19.1645,19.1855,9700.0
2012-09-12 11:30:00,27.36,27.38,27.34,27.35,41000.0,19.1855,19.1995,19.1715,19.1785,41000.0
2012-09-12 11:35:00,27.34,27.38,27.33,27.37,27700.0,19.1715,19.1995,19.1645,19.1925,27700.0
2012-09-12 11:40:00,27.38,27.38,27.34,27.35,14800.0,19.1995,19.1995,19.1715,19.1785,14800.0
2012-09-12 11:45:00,27.36,27.37,27.34,27.35,24200.0,19.1855,19.1925,19.1715,19.1785,24200.0
2012-09-12 11:50:00,27.34,27.35,27.33,27.35,28500.0,19.1715,19.1785,19.1645,19.1785,28500.0
2012-09-12 11:55:00,27.34,27.35,27.34,27.35,5100.0,19.1715,19.1785,19.1715,19.1785,5100.0
2012-09-12 12:00:00,27.35,27.35,27.31,27.31,14000.0,19.1785,19.1785,19.1505,19.1505,14000.0
2012-09-12 12:05:00,27.31,27.33,27.3,27.31,14600.0,19.1505,19.1645,19.1434,19.1505,14600.0
2012-09-12 12:10:00,27.31,27.32,27.3,27.32,11500.0,19.1505,19.1575,19.1434,19.1575,11500.0
2012-09-12 12:15:00,27.32,27.33,27.31,27.33,11100.0,19.1575,19.1645,19.1505,19.1645,11100.0
2012-09-12 12:20:00,27.33,27.34,27.33,27.33,6400.0,19.1645,19.1715,19.1645,19.1645,6400.0
2012-09-12 12:25:00,27.33,27.34,27.3,27.31,20500.0,19.1645,19.1715,19.1434,19.1505,20500.0
2012-09-12 12:30:00,27.32,27.32,27.31,27.32,6200.0,19.1575,19.1575,19.1505,19.1575,6200.0
2012-09-12 12:35:00,27.32,27.32,27.28,27.29,17300.0,19.1575,19.1575,19.1294,19.1364,17300.0
2012-09-12 12:40:00,27.29,27.29,27.28,27.29,10500.0,19.1364,19.1364,19.1294,19.1364,10500.0
2012-09-12 12:45:00,27.29,27.29,27.25,27.26,28800.0,19.1364,19.1364,19.1084,19.1154,28800.0
2012-09-12 12:50:00,27.25,27.27,27.25,27.27,15800.0,19.1084,19.1224,19.1084,19.1224,15800.0
2012-09-12 12:55:00,27.27,27.29,27.25,27.26,58100.0,19.1224,19.1364,19.1084,19.1154,58100.0
2012-09-12 13:00:00,27.26,27.3,27.26,27.3,36100.0,19.1154,19.1434,19.1154,19.1434,36100.0
2012-09-12 13:05:00,27.29,27.32,27.29,27.29,24300.0,19.1364,19.1575,19.1364,19.1364,24300.0
2012-09-12 13:10:00,27.3,27.3,27.28,27.28,22300.0,19.1434,19.1434,19.1294,19.1294,22300.0
2012-09-12 13:15:00,27.28,27.29,27.27,27.28,12000.0,19.1294,19.1364,19.1224,19.1294,12000.0
2012-09-12 13:20:00,27.28,27.32,27.28,27.29,19300.0,19.1294,19.1575,19.1294,19.1364,19300.0
2012-09-12 13:25:00,27.3,27.3,27.29,27.29,2500.0,19.1434,19.1434,19.1364,19.1364,2500.0
2012-09-12 13:30:00,27.3,27.3,27.29,27.3,2900.0,19.1434,19.1434,19.1364,19.1434,2900.0
2012-09-12 13:35:00,27.3,27.32,27.27,27.27,36900.0,19.1434,19.1575,19.1224,19.1224,36900.0
2012-09-12 13:40:00,27.27,27.29,27.26,27.26,11400.0,19.1224,19.1364,19.1154,19.1154,11400.0
2012-09-12 13:45:00,27.26,27.28,27.26,27.27,17000.0,19.1154,19.1294,19.1154,19.1224,17000.0
2012-09-12 13:50:00,27.27,27.27,27.26,27.26,3800.0,19.1224,19.1224,19.1154,19.1154,3800.0
2012-09-12 13:55:00,27.26,27.27,27.22,27.23,29800.0,19.1154,19.1224,19.0873,19.0944,29800.0
2012-09-12 14:00:00,27.22,27.24,27.22,27.23,25400.0,19.0873,19.1014,19.0873,19.0944,25400.0
2012-09-12 14:05:00,27.24,27.26,27.23,27.25,73000.0,19.1014,19.1154,19.0944,19.1084,73000.0
2012-09-12 14:10:00,27.25,27.27,27.25,27.27,17500.0,19.1084,19.1224,19.1084,19.1224,17500.0
2012-09-12 14:15:00,27.27,27.27,27.23,27.24,78500.0,19.1224,19.1224,19.0944,19.1014,78500.0
2012-09-12 14:20:00,27.24,27.27,27.23,27.27,33900.0,19.1014,19.1224,19.0944,19.1224,33900.0
2012-09-12 14:25:00,27.27,27.28,27.27,27.28,11000.0,19.1224,19.1294,19.1224,19.1294,11000.0
2012-09-12 14:30:00,27.28,27.29,27.25,27.27,38500.0,19.1294,19.1364,19.1084,19.1224,38500.0
2012-09-12 14:35:00,27.26,27.27,27.25,27.25,42000.0,19.1154,19.1224,19.1084,19.1084,42000.0
2012-09-12 14:40:00,27.25,27.28,27.25,27.27,38300.0,19.1084,19.1294,19.1084,19.1224,38300.0
2012-09-12 14:45:00,27.28,27.29,27.23,27.23,25000.0,19.1294,19.1364,19.0944,19.0944,25000.0
2012-09-12 14:50:00,27.23,27.26,27.23,27.26,17300.0,19.0944,19.1154,19.0944,19.1154,17300.0
2012-09-12 14:55:00,27.26,27.26,27.25,27.26,10900.0,19.1154,19.1154,19.1084,19.1154,10900.0
2012-09-12 15:00:00,27.26,27.26,27.21,27.23,66100.0,19.1154,19.1154,19.0803,19.0944,66100.0
2012-09-12 15:05:00,27.24,27.25,27.2,27.21,36100.0,19.1014,19.1084,19.0733,19.0803,36100.0
2012-09-12 15:10:00,27.21,27.21,27.19,27.19,18500.0,19.0803,19.0803,19.0663,19.0663,18500.0
2012-09-12 15:15:00,27.19,27.2,27.16,27.16,55200.0,19.0663,19.0733,19.0453,19.0453,55200.0
2012-09-12 15:20:00,27.17,27.17,27.14,27.14,67500.0,19.0523,19.0523,19.0313,19.0313,67500.0
2012-09-12 15:25:00,27.15,27.15,27.14,27.15,28800.0,19.0383,19.0383,19.0313,19.0383,28800.0
2012-09-12 15:30:00,27.15,27.17,27.14,27.15,56000.0,19.0383,19.0523,19.0313,19.0383,56000.0
2012-09-12 15:35:00,27.14,27.16,27.12,27.16,69600.0,19.0313,19.0453,19.0172,19.0453,69600.0
2012-09-12 15:40:00,27.16,27.19,27.15,27.15,69900.0,19.0453,19.0663,19.0383,19.0383,69900.0
2012-09-12 15:45:00,27.14,27.17,27.14,27.16,69000.0,19.0313,19.0523,19.0313,19.0453,69000.0
2012-09-12 15:50:00,27.16,27.19,27.14,27.18,105000.0,19.0453,19.0663,19.0313,19.0593,105000.0
2012-09-12 15:55:00,27.17,27.19,27.17,27.19,138300.0,19.0523,19.0663,19.0523,19.0663,138300.0
2012-09-13 09:30:00,27.12,27.23,27.12,27.13,123000.0,19.0172,19.0944,19.0172,19.0242,123000.0
2012-09-13 09:35:00,27.13,27.13,27.0,27.0,28000.0,19.0242,19.0242,18.9331,18.9331,28000.0
2012-09-13 09:40:00,27.0,27.01,26.9,27.0,64600.0,18.9331,18.9401,18.863,18.9331,64600.0
2012-09-13 09:45:00,27.01,27.07,27.0,27.06,25800.0,18.9401,18.9822,18.9331,18.9752,25800.0
2012-09-13 09:50:00,27.05,27.05,26.91,26.91,22300.0,18.9681,18.9681,18.87,18.87,22300.0
2012-09-13 09:55:00,26.92,26.92,26.88,26.9,20300.0,18.877,18.877,18.8489,18.863,20300.0
2012-09-13 10:00:00,26.9,26.97,26.9,26.97,44200.0,18.863,18.912,18.863,18.912,44200.0
2012-09-13 10:05:00,26.98,27.0,26.92,26.93,26900.0,18.9191,18.9331,18.877,18.884,26900.0
2012-09-13 10:10:00,26.93,26.93,26.87,26.87,48200.0,18.884,18.884,18.8419,18.8419,48200.0
2012-09-13 10:15:00,26.88,26.95,26.88,26.93,45100.0,18.8489,18.898,18.8489,18.884,45100.0
2012-09-13 10:20:00,26.93,26.93,26.89,26.89,51200.0,18.884,18.884,18.8559,18.8559,51200.0
2012-09-13 10:25:00,26.9,26.9,26.83,26.83,59500.0,18.863,18.863,18.8139,18.8139,59500.0
2012-09-13 10:30:00,26.84,26.88,26.8,26.82,57500.0,18.8209,18.8489,18.7928,18.8069,57500.0
2012-09-13 10:35:00,26.82,26.82,26.77,26.81,68600.0,18.8069,18.8069,18.7718,18.7998,68600.0
2012-09-13 10:40:00,26.8,26.83,26.79,26.82,41500.0,18.7928,18.8139,18.7858,18.8069,41500.0
2012-09-13 10:45:00,26.82,26.87,26.82,26.83,35800.0,18.8069,18.8419,18.8069,18.8139,35800.0
2012-09-13 10:50:00,26.82,26.86,26.82,26.86,45300.0,18.8069,18.8349,18.8069,18.8349,45300.0
2012-09-13 10:55:00,26.86,26.88,26.86,26.86,18700.0,18.8349,18.8489,18.8349,18.8349,18700.0
2012-09-13 11:00:00,26.86,26.98,26.86,26.98,28900.0,18.8349,18.9191,18.8349,18.9191,28900.0
2012-09-13 11:05:00,26.98,27.03,26.97,27.03,19300.0,18.9191,18.9541,18.912,18.9541,19300.0
2012-09-13 11:10:00,27.03,27.05,26.99,26.99,36600.0,18.9541,18.9681,18.9261,18.9261,36600.0
2012-09-13 11:15:00,26.99,27.02,26.99,27.01,19100.0,18.9261,18.9471,18.9261,18.9401,19100.0
2012-09-13 11:20:00,27.02,27.02,26.98,26.98,22700.0,18.9471,18.9471,18.9191,18.9191,22700.0
2012-09-13 11:25:00,26.98,26.99,26.98,26.98,9800.0,18.9191,18.9261,18.9191,18.9191,9800.0
2012-09-13 11:30:00,26.99,27.05,26.99,27.02,48600.0,18.9261,18.9681,18.9261,18.9471,48600.0
2012-09-13 11:35:00,27.02,27.03,27.0,27.0,20400.0,18.9471,18.9541,18.9331,18.9331,20400.0
2012-09-13 11:40:00,27.0,27.01,27.0,27.0,10800.0,18.9331,18.9401,18.9331,18.9331,10800.0
2012-09-13 11:45:00,27.0,27.01,26.98,26.98,29500.0,18.9331,18.9401,18.9191,18.9191,29500.0
2012-09-13 11:50:00,26.98,26.99,26.95,26.95,17400.0,18.9191,18.9261,18.898,18.898,17400.0
2012-09-13 11:55:00,26.95,26.97,26.91,26.91,29200.0,18.898,18.912,18.87,18.87,29200.0
2012-09-13 12:00:00,26.91,26.96,26.91,26.91,33400.0,18.87,18.905,18.87,18.87,33400.0
2012-09-13 12:05:00,26.91,26.95,26.91,26.94,12700.0,18.87,18.898,18.87,18.891,12700.0
2012-09-13 12:10:00,26.94,26.95,26.93,26.94,17400.0,18.891,18.898,18.884,18.891,17400.0
2012-09-13 12:15:00,26.93,26.94,26.92,26.93,8200.0,18.884,18.891,18.877,18.884,8200.0
2012-09-13 12:20:00,26.93,26.94,26.92,26.94,21900.0,18.884,18.891,18.877,18.891,21900.0
2012-09-13 12:25:00,26.94,26.94,26.91,26.92,15900.0,18.891,18.891,18.87,18.877,15900.0
2012-09-13 12:30:00,26.92,27.09,26.9,27.03,105000.0,18.877,18.9962,18.863,18.9541,105000.0
2012-09-13 12:35:00,27.04,27.06,26.96,27.01,64800.0,18.9611,18.9752,18.905,18.9401,64800.0
2012-09-13 12:40:00,27.01,27.09,26.99,27.02,103600.0,18.9401,18.9962,18.9261,18.9471,103600.0
2012-09-13 12:45:00,27.03,27.05,26.99,27.0,46300.0,18.9541,18.9681,18.9261,18.9331,46300.0
2012-09-13 12:50:00,26.99,27.03,26.99,27.0,86600.0,18.9261,18.9541,18.9261,18.9331,86600.0
2012-09-13 12:55:00,26.99,27.06,26.99,27.05,36200.0,18.9261,18.9752,18.9261,18.9681,36200.0
2012-09-13 13:00:00,27.05,27.12,27.05,27.07,42500.0,18.9681,19.0172,18.9681,18.9822,42500.0
2012-09-13 13:05:00,27.07,27.1,27.03,27.03,96500.0,18.9822,19.0032,18.9541,18.9541,96500.0
2012-09-13 13:10:00,27.04,27.06,27.0,27.0,108400.0,18.9611,18.9752,18.9331,18.9331,108400.0
2012-09-13 13:15:00,27.0,27.03,27.0,27.02,84100.0,18.9331,18.9541,18.9331,18.9471,84100.0
2012-09-13 13:20:00,27.02,27.04,27.01,27.03,70600.0,18.9471,18.9611,18.9401,18.9541,70600.0
2012-09-13 13:25:00,27.02,27.12,27.02,27.12,136600.0,18.9471,19.0172,18.9471,19.0172,136600.0
2012-09-13 13:30:00,27.11,27.21,27.11,27.16,69400.0,19.0102,19.0803,19.0102,19.0453,69400.0
2012-09-13 13:35:00,27.16,27.16,27.13,27.15,22100.0,19.0453,19.0453,19.0242,19.0383,22100.0
2012-09-13 13:40:00,27.14,27.16,27.13,27.13,47500.0,19.0313,19.0453,19.0242,19.0242,47500.0
2012-09-13 13:45:00,27.14,27.18,27.13,27.18,180300.0,19.0313,19.0593,19.0242,19.0593,180300.0
2012-09-13 13:50:00,27.17,27.22,27.17,27.22,90700.0,19.0523,19.0873,19.0523,19.0873,90700.0
2012-09-13 13:55:00,27.22,27.22,27.21,27.21,26200.0,19.0873,19.0873,19.0803,19.0803,26200.0
2012-09-13 14:00:00,27.22,27.25,27.2,27.24,96200.0,19.0873,19.1084,19.0733,19.1014,96200.0
2012-09-13 14:05:00,27.25,27.25,27.23,27.23,36900.0,19.1084,19.1084,19.0944,19.0944,36900.0
2012-09-13 14:10:00,27.23,27.25,27.23,27.25,32500.0,19.0944,19.1084,19.0944,19.1084,32500.0
2012-09-13 14:15:00,27.25,27.25,27.23,27.25,28400.0,19.1084,19.1084,19.0944,19.1084,28400.0
2012-09-13 14:20:00,27.25,27.28,27.25,27.28,59900.0,19.1084,19.1294,19.1084,19.1294,59900.0
2012-09-13 14:25:00,27.28,27.33,27.28,27.29,91200.0,19.1294,19.1645,19.1294,19.1364,91200.0
2012-09-13 14:30:00,27.29,27.33,27.26,27.27,79100.0,19.1364,19.1645,19.1154,19.1224,79100.0
2012-09-13 14:35:00,27.27,27.31,27.23,27.27,63600.0,19.1224,19.1505,19.0944,19.1224,63600.0
2012-09-13 14:40:00,27.27,27.33,27.26,27.33,58400.0,19.1224,19.1645,19.1154,19.1645,58400.0
2012-09-13 14:45:00,27.33,27.33,27.3,27.31,59800.0,19.1645,19.1645,19.1434,19.1505,59800.0
2012-09-13 14:50:00,27.31,27.35,27.29,27.31,227900.0,19.1505,19.1785,19.1364,19.1505,227900.0
2012-09-13 14:55:00,27.31,27.31,27.28,27.3,22800.0,19.1505,19.1505,19.1294,19.1434,22800.0
2012-09-13 15:00:00,27.31,27.34,27.3,27.34,21000.0,19.1505,19.1715,19.1434,19.1715,21000.0
2012-09-13 15:05:00,27.34,27.37,27.34,27.37,41600.0,19.1715,19.1925,19.1715,19.1925,41600.0
2012-09-13 15:10:00,27.37,27.39,27.34,27.35,84300.0,19.1925,19.2066,19.1715,19.1785,84300.0
2012-09-13 15:15:00,27.36,27.36,27.3,27.31,43500.0,19.1855,19.1855,19.1434,19.1505,43500.0
2012-09-13 15:20:00,27.3,27.35,27.3,27.35,44200.0,19.1434,19.1785,19.1434,19.1785,44200.0
2012-09-13 15:25:00,27.35,27.37,27.34,27.35,36100.0,19.1785,19.1925,19.1715,19.1785,36100.0
2012-09-13 15:30:00,27.35,27.38,27.34,27.36,67700.0,19.1785,19.1995,19.1715,19.1855,67700.0
2012-09-13 15:35:00,27.36,27.41,27.36,27.4,90500.0,19.1855,19.2206,19.1855,19.2136,90500.0
2012-09-13 15:40:00,27.4,27.43,27.39,27.4,82700.0,19.2136,19.2346,19.2066,19.2136,82700.0
2012-09-13 15:45:00,27.41,27.41,27.35,27.38,93800.0,19.2206,19.2206,19.1785,19.1995,93800.0
2012-09-13 15:50:00,27.37,27.38,27.33,27.33,69800.0,19.1925,19.1995,19.1645,19.1645,69800.0
2012-09-13 15:55:00,27.34,27.39,27.32,27.39,272600.0,19.1715,19.2066,19.1575,19.2066,272600.0
2012-09-14 09:30:00,27.4,27.43,27.28,27.3,171200.0,19.2136,19.2346,19.1294,19.1434,171200.0
2012-09-14 09:35:00,27.26,27.38,27.23,27.28,77000.0,19.1154,19.1995,19.0944,19.1294,77000.0
2012-09-14 09:40:00,27.26,27.31,27.22,27.31,29800.0,19.1154,19.1505,19.0873,19.1505,29800.0
2012-09-14 09:45:00,27.32,27.32,27.25,27.28,44500.0,19.1575,19.1575,19.1084,19.1294,44500.0
2012-09-14 09:50:00,27.28,27.32,27.25,27.31,59100.0,19.1294,19.1575,19.1084,19.1505,59100.0
2012-09-14 09:55:00,27.29,27.32,27.28,27.29,38900.0,19.1364,19.1575,19.1294,19.1364,38900.0
2012-09-14 10:00:00,27.3,27.41,27.3,27.41,49400.0,19.1434,19.2206,19.1434,19.2206,49400.0
2012-09-14 10:05:00,27.41,27.42,27.39,27.39,25300.0,19.2206,19.2276,19.2066,19.2066,25300.0
2012-09-14 10:10:00,27.39,27.41,27.39,27.4,93100.0,19.2066,19.2206,19.2066,19.2136,93100.0
2012-09-14 10:15:00,27.4,27.47,27.4,27.46,63400.0,19.2136,19.2627,19.2136,19.2556,63400.0
2012-09-14 10:20:00,27.46,27.47,27.43,27.44,57100.0,19.2556,19.2627,19.2346,19.2416,57100.0
2012-09-14 10:25:00,27.43,27.43,27.37,27.4,120700.0,19.2346,19.2346,19.1925,19.2136,120700.0
2012-09-14 10:30:00,27.39,27.4,27.37,27.38,48900.0,19.2066,19.2136,19.1925,19.1995,48900.0
2012-09-14 10:35:00,27.38,27.38,27.32,27.36,43600.0,19.1995,19.1995,19.1575,19.1855,43600.0
2012-09-14 10:40:00,27.35,27.39,27.31,27.35,60900.0,19.1785,19.2066,19.1505,19.1785,60900.0
2012-09-14 10:45:00,27.36,27.36,27.31,27.33,31800.0,19.1855,19.1855,19.1505,19.1645,31800.0
2012-09-14 10:50:00,27.33,27.34,27.3,27.31,25500.0,19.1645,19.1715,19.1434,19.1505,25500.0
2012-09-14 10:55:00,27.32,27.34,27.31,27.32,26200.0,19.1575,19.1715,19.1505,19.1575,26200.0
2012-09-14 11:00:00,27.32,27.36,27.32,27.33,32000.0,19.1575,19.1855,19.1575,19.1645,32000.0
2012-09-14 11:05:00,27.33,27.35,27.31,27.32,46600.0,19.1645,19.1785,19.1505,19.1575,46600.0
2012-09-14 11:10:00,27.33,27.35,27.33,27.35,54100.0,19.1645,19.1785,19.1645,19.1785,54100.0
2012-09-14 11:15:00,27.35,27.37,27.34,27.34,93700.0,19.1785,19.1925,19.1715,19.1715,93700.0
2012-09-14 11:20:00,27.34,27.37,27.34,27.36,49700.0,19.1715,19.1925,19.1715,19.1855,49700.0
2012-09-14 11:25:00,27.35,27.39,27.35,27.38,22300.0,19.1785,19.2066,19.1785,19.1995,22300.0
2012-09-14 11:30:00,27.38,27.39,27.36,27.39,16600.0,19.1995,19.2066,19.1855,19.2066,16600.0
2012-09-14 11:35:00,27.39,27.4,27.36,27.36,16500.0,19.2066,19.2136,19.1855,19.1855,16500.0
2012-09-14 11:40:00,27.36,27.37,27.34,27.36,15500.0,19.1855,19.1925,19.1715,19.1855,15500.0
2012-09-14 11:45:00,27.35,27.37,27.34,27.35,32400.0,19.1785,19.1925,19.1715,19.1785,32400.0
2012-09-14 11:50:00,27.35,27.37,27.34,27.34,16000.0,19.1785,19.1925,19.1715,19.1715,16000.0
2012-09-14 11:55:00,27.35,27.35,27.32,27.33,36200.0,19.1785,19.1785,19.1575,19.1645,36200.0
2012-09-14 12:00:00,27.34,27.36,27.33,27.35,21600.0,19.1715,19.1855,19.1645,19.1785,21600.0
2012-09-14 12:05:00,27.35,27.36,27.33,27.34,14700.0,19.1785,19.1855,19.1645,19.1715,14700.0
2012-09-14 12:10:00,27.34,27.35,27.32,27.32,53000.0,19.1715,19.1785,19.1575,19.1575,53000.0
2012-09-14 12:15:00,27.32,27.34,27.3,27.33,16600.0,19.1575,19.1715,19.1434,19.1645,16600.0
2012-09-14 12:20:00,27.34,27.35,27.33,27.33,59500.0,19.1715,19.1785,19.1645,19.1645,59500.0
2012-09-14 12:25:00,27.34,27.35,27.34,27.35,23500.0,19.1715,19.1785,19.1715,19.1785,23500.0
2012-09-14 12:30:00,27.35,27.35,27.34,27.35,16600.0,19.1785,19.1785,19.1715,19.1785,16600.0
2012-09-14 12:35:00,27.35,27.35,27.34,27.34,16700.0,19.1785,19.1785,19.1715,19.1715,16700.0
2012-09-14 12:40:00,27.35,27.36,27.34,27.35,23300.0,19.1785,19.1855,19.1715,19.1785,23300.0
2012-09-14 12:45:00,27.35,27.35,27.34,27.34,8600.0,19.1785,19.1785,19.1715,19.1715,8600.0
2012-09-14 12:50:00,27.35,27.35,27.34,27.34,14100.0,19.1785,19.1785,19.1715,19.1715,14100.0
2012-09-14 12:55:00,27.34,27.35,27.3,27.3,31700.0,19.1715,19.1785,19.1434,19.1434,31700.0
2012-09-14 13:00:00,27.31,27.32,27.29,27.29,32600.0,19.1505,19.1575,19.1364,19.1364,32600.0
2012-09-14 13:05:00,27.29,27.31,27.29,27.31,22300.0,19.1364,19.1505,19.1364,19.1505,22300.0
2012-09-14 13:10:00,27.31,27.31,27.24,27.25,55900.0,19.1505,19.1505,19.1014,19.1084,55900.0
2012-09-14 13:15:00,27.25,27.26,27.23,27.23,39800.0,19.1084,19.1154,19.0944,19.0944,39800.0
2012-09-14 13:20:00,27.23,27.24,27.21,27.22,41600.0,19.0944,19.1014,19.0803,19.0873,41600.0
2012-09-14 13:25:00,27.23,27.23,27.19,27.19,32300.0,19.0944,19.0944,19.0663,19.0663,32300.0
2012-09-14 13:30:00,27.2,27.26,27.2,27.26,33500.0,19.0733,19.1154,19.0733,19.1154,33500.0
2012-09-14 13:35:00,27.26,27.26,27.25,27.26,18300.0,19.1154,19.1154,19.1084,19.1154,18300.0
2012-09-14 13:40:00,27.26,27.28,27.25,27.27,23200.0,19.1154,19.1294,19.1084,19.1224,23200.0
2012-09-14 13:45:00,27.28,27.28,27.24,27.24,29100.0,19.1294,19.1294,19.1014,19.1014,29100.0
2012-09-14 13:50:00,27.25,27.25,27.24,27.25,6200.0,19.1084,19.1084,19.1014,19.1084,6200.0
2012-09-14 13:55:00,27.25,27.29,27.23,27.25,91900.0,19.1084,19.1364,19.0944,19.1084,91900.0
2012-09-14 14:00:00,27.25,27.28,27.22,27.22,80600.0,19.1084,19.1294,19.0873,19.0873,80600.0
2012-09-14 14:05:00,27.23,27.23,27.2,27.2,29900.0,19.0944,19.0944,19.0733,19.0733,29900.0
2012-09-14 14:10:00,27.21,27.22,27.2,27.2,50900.0,19.0803,19.0873,19.0733,19.0733,50900.0
2012-09-14 14:15:00,27.21,27.21,27.19,27.19,14800.0,19.0803,19.0803,19.0663,19.0663,14800.0
2012-09-14 14:20:00,27.19,27.2,27.19,27.19,7100.0,19.0663,19.0733,19.0663,19.0663,7100.0
2012-09-14 14:25:00,27.19,27.21,27.19,27.2,38100.0,19.0663,19.0803,19.0663,19.0733,38100.0
2012-09-14 14:30:00,27.21,27.21,27.2,27.2,24500.0,19.0803,19.0803,19.0733,19.0733,24500.0
2012-09-14 14:35:00,27.19,27.2,27.18,27.19,22200.0,19.0663,19.0733,19.0593,19.0663,22200.0
2012-09-14 14:40:00,27.2,27.2,27.19,27.2,18100.0,19.0733,19.0733,19.0663,19.0733,18100.0
2012-09-14 14:45:00,27.19,27.22,27.19,27.2,48100.0,19.0663,19.0873,19.0663,19.0733,48100.0
2012-09-14 14:50:00,27.21,27.21,27.17,27.18,33500.0,19.0803,19.0803,19.0523,19.0593,33500.0
2012-09-14 14:55:00,27.18,27.23,27.18,27.23,69500.0,19.0593,19.0944,19.0593,19.0944,69500.0
2012-09-14 15:00:00,27.23,27.23,27.22,27.23,9400.0,19.0944,19.0944,19.0873,19.0944,9400.0
2012-09-14 15:05:00,27.22,27.23,27.19,27.21,29600.0,19.0873,19.0944,19.0663,19.0803,29600.0
2012-09-14 15:10:00,27.21,27.23,27.16,27.17,155100.0,19.0803,19.0944,19.0453,19.0523,155100.0
2012-09-14 15:15:00,27.17,27.18,27.13,27.14,49900.0,19.0523,19.0593,19.0242,19.0313,49900.0
2012-09-14 15:20:00,27.14,27.14,27.08,27.08,87000.0,19.0313,19.0313,18.9892,18.9892,87000.0
2012-09-14 15:25:00,27.08,27.13,27.08,27.09,87600.0,18.9892,19.0242,18.9892,18.9962,87600.0
2012-09-14 15:30:00,27.1,27.13,27.1,27.11,105200.0,19.0032,19.0242,19.0032,19.0102,105200.0
2012-09-14 15:35:00,27.12,27.15,27.1,27.12,78000.0,19.0172,19.0383,19.0032,19.0172,78000.0
2012-09-14 15:40:00,27.13,27.14,27.11,27.13,102000.0,19.0242,19.0313,19.0102,19.0242,102000.0
2012-09-14 15:45:00,27.12,27.13,27.05,27.11,89300.0,19.0172,19.0242,18.9681,19.0102,89300.0
2012-09-14 15:50:00,27.11,27.15,27.1,27.14,123100.0,19.0102,19.0383,19.0032,19.0313,123100.0
2012-09-14 15:55:00,27.13,27.19,27.13,27.19,272300.0,19.0242,19.0663,19.0242,19.0663,272300.0
2012-09-17 09:30:00,27.22,27.31,27.17,27.3,52500.0,19.0873,19.1505,19.0523,19.1434,52500.0
2012-09-17 09:35:00,27.29,27.41,27.27,27.31,29100.0,19.1364,19.2206,19.1224,19.1505,29100.0
2012-09-17 09:40:00,27.31,27.4,27.27,27.35,314000.0,19.1505,19.2136,19.1224,19.1785,314000.0
2012-09-17 09:45:00,27.34,27.43,27.3,27.37,37500.0,19.1715,19.2346,19.1434,19.1925,37500.0
2012-09-17 09:50:00,27.38,27.4,27.33,27.34,21500.0,19.1995,19.2136,19.1645,19.1715,21500.0
2012-09-17 09:55:00,27.34,27.4,27.34,27.35,22500.0,19.1715,19.2136,19.1715,19.1785,22500.0
2012-09-17 10:00:00,27.34,27.35,27.29,27.3,26900.0,19.1715,19.1785,19.1364,19.1434,26900.0
2012-09-17 10:05:00,27.3,27.36,27.28,27.36,20100.0,19.1434,19.1855,19.1294,19.1855,20100.0
2012-09-17 10:10:00,27.35,27.37,27.25,27.25,81100.0,19.1785,19.1925,19.1084,19.1084,81100.0
2012-09-17 10:15:00,27.26,27.36,27.26,27.36,72300.0,19.1154,19.1855,19.1154,19.1855,72300.0
2012-09-17 10:20:00,27.36,27.41,27.35,27.38,28900.0,19.1855,19.2206,19.1785,19.1995,28900.0
2012-09-17 10:25:00,27.38,27.43,27.38,27.39,24100.0,19.1995,19.2346,19.1995,19.2066,24100.0
2012-09-17 10:30:00,27.4,27.44,27.39,27.44,15200.0,19.2136,19.2416,19.2066,19.2416,15200.0
2012-09-17 10:35:00,27.42,27.44,27.39,27.44,44400.0,19.2276,19.2416,19.2066,19.2416,44400.0
2012-09-17 10:40:00,27.44,27.51,27.43,27.5,158400.0,19.2416,19.2907,19.2346,19.2837,158400.0
2012-09-17 10:45:00,27.5,27.54,27.5,27.54,36400.0,19.2837,19.3117,19.2837,19.3117,36400.0
2012-09-17 10:50:00,27.54,27.54,27.49,27.54,40200.0,19.3117,19.3117,19.2767,19.3117,40200.0
2012-09-17 10:55:00,27.53,27.58,27.53,27.54,76100.0,19.3047,19.3398,19.3047,19.3117,76100.0
2012-09-17 11:00:00,27.54,27.58,27.53,27.56,42900.0,19.3117,19.3398,19.3047,19.3258,42900.0
2012-09-17 11:05:00,27.57,27.59,27.54,27.57,33500.0,19.3328,19.3468,19.3117,19.3328,33500.0
2012-09-17 11:10:00,27.57,27.58,27.55,27.55,34800.0,19.3328,19.3398,19.3188,19.3188,34800.0
2012-09-17 11:15:00,27.56,27.59,27.54,27.58,42900.0,19.3258,19.3468,19.3117,19.3398,42900.0
2012-09-17 11:20:00,27.58,27.58,27.56,27.56,21300.0,19.3398,19.3398,19.3258,19.3258,21300.0
2012-09-17 11:25:00,27.55,27.55,27.54,27.54,16700.0,19.3188,19.3188,19.3117,19.3117,16700.0
2012-09-17 11:30:00,27.55,27.55,27.5,27.52,32000.0,19.3188,19.3188,19.2837,19.2977,32000.0
2012-09-17 11:35:00,27.53,27.53,27.52,27.52,23600.0,19.3047,19.3047,19.2977,19.2977,23600.0
2012-09-17 11:40:00,27.52,27.53,27.51,27.52,73100.0,19.2977,19.3047,19.2907,19.2977,73100.0
2012-09-17 11:45:00,27.52,27.52,27.51,27.52,53100.0,19.2977,19.2977,19.2907,19.2977,53100.0
2012-09-17 11:50:00,27.52,27.52,27.5,27.51,52100.0,19.2977,19.2977,19.2837,19.2907,52100.0
2012-09-17 11:55:00,27.51,27.51,27.49,27.5,47400.0,19.2907,19.2907,19.2767,19.2837,47400.0
2012-09-17 12:00:00,27.5,27.53,27.49,27.53,59100.0,19.2837,19.3047,19.2767,19.3047,59100.0
2012-09-17 12:05:00,27.53,27.55,27.51,27.52,68100.0,19.3047,19.3188,19.2907,19.2977,68100.0
2012-09-17 12:10:00,27.51,27.51,27.49,27.5,38000.0,19.2907,19.2907,19.2767,19.2837,38000.0
2012-09-17 12:15:00,27.5,27.5,27.48,27.49,21000.0,19.2837,19.2837,19.2697,19.2767,21000.0
2012-09-17 12:20:00,27.48,27.49,27.46,27.46,20000.0,19.2697,19.2767,19.2556,19.2556,20000.0
2012-09-17 12:25:00,27.46,27.47,27.41,27.41,33900.0,19.2556,19.2627,19.2206,19.2206,33900.0
2012-09-17 12:30:00,27.41,27.44,27.4,27.44,34700.0,19.2206,19.2416,19.2136,19.2416,34700.0
2012-09-17 12:35:00,27.44,27.45,27.43,27.45,22900.0,19.2416,19.2486,19.2346,19.2486,22900.0
2012-09-17 12:40:00,27.45,27.45,27.43,27.43,18400.0,19.2486,19.2486,19.2346,19.2346,18400.0
2012-09-17 12:45:00,27.43,27.43,27.39,27.39,17900.0,19.2346,19.2346,19.2066,19.2066,17900.0
2012-09-17 12:50:00,27.4,27.41,27.38,27.38,34900.0,19.2136,19.2206,19.1995,19.1995,34900.0
2012-09-17 12:55:00,27.38,27.38,27.36,27.36,9000.0,19.1995,19.1995,19.1855,19.1855,9000.0
2012-09-17 13:00:00,27.37,27.37,27.35,27.37,16400.0,19.1925,19.1925,19.1785,19.1925,16400.0
2012-09-17 13:05:00,27.38,27.38,27.36,27.37,5800.0,19.1995,19.1995,19.1855,19.1925,5800.0
2012-09-17 13:10:00,27.36,27.37,27.35,27.36,61600.0,19.1855,19.1925,19.1785,19.1855,61600.0
2012-09-17 13:15:00,27.36,27.37,27.35,27.35,19900.0,19.1855,19.1925,19.1785,19.1785,19900.0
2012-09-17 13:20:00,27.36,27.36,27.34,27.35,25800.0,19.1855,19.1855,19.1715,19.1785,25800.0
2012-09-17 13:25:00,27.34,27.35,27.34,27.35,15200.0,19.1715,19.1785,19.1715,19.1785,15200.0
2012-09-17 13:30:00,27.35,27.35,27.34,27.35,18800.0,19.1785,19.1785,19.1715,19.1785,18800.0
2012-09-17 13:35:00,27.35,27.35,27.33,27.33,18300.0,19.1785,19.1785,19.1645,19.1645,18300.0
2012-09-17 13:40:00,27.33,27.34,27.33,27.34,7300.0,19.1645,19.1715,19.1645,19.1715,7300.0
2012-09-17 13:45:00,27.34,27.36,27.33,27.35,19100.0,19.1715,19.1855,19.1645,19.1785,19100.0
2012-09-17 13:50:00,27.35,27.35,27.31,27.32,20400.0,19.1785,19.1785,19.1505,19.1575,20400.0
2012-09-17 13:55:00,27.32,27.34,27.31,27.32,22200.0,19.1575,19.1715,19.1505,19.1575,22200.0
2012-09-17 14:00:00,27.32,27.35,27.31,27.35,18200.0,19.1575,19.1785,19.1505,19.1785,18200.0
2012-09-17 14:05:00,27.35,27.36,27.32,27.35,41400.0,19.1785,19.1855,19.1575,19.1785,41400.0
2012-09-17 14:10:00,27.35,27.35,27.34,27.34,18300.0,19.1785,19.1785,19.1715,19.1715,18300.0
2012-09-17 14:15:00,27.35,27.36,27.34,27.35,41700.0,19.1785,19.1855,19.1715,19.1785,41700.0
2012-09-17 14:20:00,27.36,27.36,27.31,27.32,45200.0,19.1855,19.1855,19.1505,19.1575,45200.0
2012-09-17 14:25:00,27.33,27.33,27.29,27.29,24300.0,19.1645,19.1645,19.1364,19.1364,24300.0
2012-09-17 14:30:00,27.29,27.3,27.26,27.27,18900.0,19.1364,19.1434,19.1154,19.1224,18900.0
2012-09-17 14:35:00,27.26,27.27,27.25,27.26,21600.0,19.1154,19.1224,19.1084,19.1154,21600.0
2012-09-17 14:40:00,27.26,27.26,27.23,27.23,54400.0,19.1154,19.1154,19.0944,19.0944,54400.0
2012-09-17 14:45:00,27.24,27.26,27.23,27.26,34200.0,19.1014,19.1154,19.0944,19.1154,34200.0
2012-09-17 14:50:00,27.26,27.26,27.22,27.22,57900.0,19.1154,19.1154,19.0873,19.0873,57900.0
2012-09-17 14:55:00,27.22,27.23,27.22,27.23,19100.0,19.0873,19.0944,19.0873,19.0944,19100.0
2012-09-17 15:00:00,27.23,27.23,27.21,27.21,30900.0,19.0944,19.0944,19.0803,19.0803,30900.0
2012-09-17 15:05:00,27.21,27.22,27.19,27.2,37200.0,19.0803,19.0873,19.0663,19.0733,37200.0
2012-09-17 15:10:00,27.19,27.2,27.19,27.2,28800.0,19.0663,19.0733,19.0663,19.0733,28800.0
2012-09-17 15:15:00,27.2,27.21,27.19,27.2,68800.0,19.0733,19.0803,19.0663,19.0733,68800.0
2012-09-17 15:20:00,27.2,27.2,27.18,27.19,48900.0,19.0733,19.0733,19.0593,19.0663,48900.0
2012-09-17 15:25:00,27.19,27.19,27.14,27.17,98000.0,19.0663,19.0663,19.0313,19.0523,98000.0
2012-09-17 15:30:00,27.17,27.17,27.12,27.14,96900.0,19.0523,19.0523,19.0172,19.0313,96900.0
2012-09-17 15:35:00,27.13,27.15,27.13,27.13,78200.0,19.0242,19.0383,19.0242,19.0242,78200.0
2012-09-17 15:40:00,27.14,27.16,27.12,27.13,106200.0,19.0313,19.0453,19.0172,19.0242,106200.0
2012-09-17 15:45:00,27.14,27.19,27.14,27.19,151300.0,19.0313,19.0663,19.0313,19.0663,151300.0
2012-09-17 15:50:00,27.19,27.21,27.18,27.2,133700.0,19.0663,19.0803,19.0593,19.0733,133700.0
2012-09-17 15:55:00,27.21,27.22,27.17,27.2,219900.0,19.0803,19.0873,19.0523,19.0733,219900.0
2012-09-18 09:30:00,27.15,27.21,27.1,27.11,92900.0,19.0383,19.0803,19.0032,19.0102,92900.0
2012-09-18 09:35:00,27.11,27.15,27.06,27.08,38900.0,19.0102,19.0383,18.9752,18.9892,38900.0
2012-09-18 09:40:00,27.05,27.12,27.05,27.09,49000.0,18.9681,19.0172,18.9681,18.9962,49000.0
2012-09-18 09:45:00,27.08,27.09,27.05,27.07,38400.0,18.9892,18.9962,18.9681,18.9822,38400.0
2012-09-18 09:50:00,27.07,27.11,27.06,27.1,37500.0,18.9822,19.0102,18.9752,19.0032,37500.0
2012-09-18 09:55:00,27.1,27.13,27.1,27.13,24200.0,19.0032,19.0242,19.0032,19.0242,24200.0
2012-09-18 10:00:00,27.12,27.15,27.11,27.14,48400.0,19.0172,19.0383,19.0102,19.0313,48400.0
2012-09-18 10:05:00,27.14,27.14,27.09,27.11,60000.0,19.0313,19.0313,18.9962,19.0102,60000.0
2012-09-18 10:10:00,27.11,27.13,27.08,27.12,45900.0,19.0102,19.0242,18.9892,19.0172,45900.0
2012-09-18 10:15:00,27.13,27.14,27.13,27.13,21700.0,19.0242,19.0313,19.0242,19.0242,21700.0
2012-09-18 10:20:00,27.14,27.16,27.1,27.13,40800.0,19.0313,19.0453,19.0032,19.0242,40800.0
2012-09-18 10:25:00,27.13,27.16,27.11,27.16,13700.0,19.0242,19.0453,19.0102,19.0453,13700.0
2012-09-18 10:30:00,27.16,27.17,27.13,27.16,39700.0,19.0453,19.0523,19.0242,19.0453,39700.0
2012-09-18 10:35:00,27.16,27.17,27.1,27.1,20000.0,19.0453,19.0523,19.0032,19.0032,20000.0
2012-09-18 10:40:00,27.1,27.14,27.1,27.14,36800.0,19.0032,19.0313,19.0032,19.0313,36800.0
2012-09-18 10:45:00,27.14,27.14,27.08,27.12,73200.0,19.0313,19.0313,18.9892,19.0172,73200.0
2012-09-18 10:50:00,27.13,27.18,27.13,27.18,57200.0,19.0242,19.0593,19.0242,19.0593,57200.0
2012-09-18 10:55:00,27.17,27.2,27.14,27.19,180100.0,19.0523,19.0733,19.0313,19.0663,180100.0
2012-09-18 11:00:00,27.2,27.25,27.2,27.23,56300.0,19.0733,19.1084,19.0733,19.0944,56300.0
2012-09-18 11:05:00,27.23,27.23,27.2,27.21,30100.0,19.0944,19.0944,19.0733,19.0803,30100.0
2012-09-18 11:10:00,27.2,27.22,27.17,27.22,53500.0,19.0733,19.0873,19.0523,19.0873,53500.0
2012-09-18 11:15:00,27.22,27.22,27.19,27.21,25700.0,19.0873,19.0873,19.0663,19.0803,25700.0
2012-09-18 11:20:00,27.21,27.21,27.19,27.19,15500.0,19.0803,19.0803,19.0663,19.0663,15500.0
2012-09-18 11:25:00,27.19,27.2,27.17,27.18,16500.0,19.0663,19.0733,19.0523,19.0593,16500.0
2012-09-18 11:30:00,27.18,27.19,27.15,27.17,41700.0,19.0593,19.0663,19.0383,19.0523,41700.0
2012-09-18 11:35:00,27.17,27.19,27.16,27.17,22400.0,19.0523,19.0663,19.0453,19.0523,22400.0
2012-09-18 11:40:00,27.16,27.17,27.12,27.14,28300.0,19.0453,19.0523,19.0172,19.0313,28300.0
2012-09-18 11:45:00,27.13,27.14,27.13,27.13,11000.0,19.0242,19.0313,19.0242,19.0242,11000.0
2012-09-18 11:50:00,27.13,27.17,27.13,27.17,28500.0,19.0242,19.0523,19.0242,19.0523,28500.0
2012-09-18 11:55:00,27.17,27.17,27.13,27.15,74600.0,19.0523,19.0523,19.0242,19.0383,74600.0
2012-09-18 12:00:00,27.15,27.16,27.15,27.16,5400.0,19.0383,19.0453,19.0383,19.0453,5400.0
2012-09-18 12:05:00,27.15,27.16,27.13,27.14,13800.0,19.0383,19.0453,19.0242,19.0313,13800.0
2012-09-18 12:10:00,27.13,27.14,27.13,27.14,7700.0,19.0242,19.0313,19.0242,19.0313,7700.0
2012-09-18 12:15:00,27.13,27.15,27.12,27.13,26600.0,19.0242,19.0383,19.0172,19.0242,26600.0
2012-09-18 12:20:00,27.12,27.17,27.11,27.17,18100.0,19.0172,19.0523,19.0102,19.0523,18100.0
2012-09-18 12:25:00,27.17,27.19,27.16,27.19,32200.0,19.0523,19.0663,19.0453,19.0663,32200.0
2012-09-18 12:30:00,27.19,27.19,27.15,27.16,22700.0,19.0663,19.0663,19.0383,19.0453,22700.0
2012-09-18 12:35:00,27.16,27.22,27.16,27.21,21000.0,19.0453,19.0873,19.0453,19.0803,21000.0
2012-09-18 12:40:00,27.21,27.23,27.17,27.17,33000.0,19.0803,19.0944,19.0523,19.0523,33000.0
2012-09-18 12:45:00,27.17,27.19,27.17,27.19,29600.0,19.0523,19.0663,19.0523,19.0663,29600.0
2012-09-18 12:50:00,27.18,27.2,27.17,27.18,92300.0,19.0593,19.0733,19.0523,19.0593,92300.0
2012-09-18 12:55:00,27.18,27.19,27.16,27.16,34600.0,19.0593,19.0663,19.0453,19.0453,34600.0
2012-09-18 13:00:00,27.16,27.18,27.16,27.18,30900.0,19.0453,19.0593,19.0453,19.0593,30900.0
2012-09-18 13:05:00,27.17,27.18,27.16,27.17,20900.0,19.0523,19.0593,19.0453,19.0523,20900.0
2012-09-18 13:10:00,27.17,27.2,27.17,27.17,67600.0,19.0523,19.0733,19.0523,19.0523,67600.0
2012-09-18 13:15:00,27.17,27.18,27.14,27.16,63300.0,19.0523,19.0593,19.0313,19.0453,63300.0
2012-09-18 13:20:00,27.16,27.18,27.15,27.16,72000.0,19.0453,19.0593,19.0383,19.0453,72000.0
2012-09-18 13:25:00,27.17,27.17,27.14,27.14,33900.0,19.0523,19.0523,19.0313,19.0313,33900.0
2012-09-18 13:30:00,27.14,27.16,27.13,27.16,21400.0,19.0313,19.0453,19.0242,19.0453,21400.0
2012-09-18 13:35:00,27.16,27.17,27.15,27.17,9700.0,19.0453,19.0523,19.0383,19.0523,9700.0
2012-09-18 13:40:00,27.17,27.17,27.15,27.15,14300.0,19.0523,19.0523,19.0383,19.0383,14300.0
2012-09-18 13:45:00,27.16,27.16,27.15,27.16,5800.0,19.0453,19.0453,19.0383,19.0453,5800.0
2012-09-18 13:50:00,27.16,27.19,27.15,27.18,28100.0,19.0453,19.0663,19.0383,19.0593,28100.0
2012-09-18 13:55:00,27.19,27.21,27.18,27.21,27000.0,19.0663,19.0803,19.0593,19.0803,27000.0
2012-09-18 14:00:00,27.21,27.23,27.2,27.21,38600.0,19.0803,19.0944,19.0733,19.0803,38600.0
2012-09-18 14:05:00,27.2,27.26,27.2,27.25,78900.0,19.0733,19.1154,19.0733,19.1084,78900.0
2012-09-18 14:10:00,27.25,27.26,27.24,27.25,30500.0,19.1084,19.1154,19.1014,19.1084,30500.0
2012-09-18 14:15:00,27.26,27.27,27.24,27.25,60000.0,19.1154,19.1224,19.1014,19.1084,60000.0
2012-09-18 14:20:00,27.25,27.29,27.25,27.29,51100.0,19.1084,19.1364,19.1084,19.1364,51100.0
2012-09-18 14:25:00,27.29,27.33,27.28,27.33,140500.0,19.1364,19.1645,19.1294,19.1645,140500.0
2012-09-18 14:30:00,27.32,27.33,27.32,27.33,75300.0,19.1575,19.1645,19.1575,19.1645,75300.0
2012-09-18 14:35:00,27.33,27.35,27.31,27.34,93600.0,19.1645,19.1785,19.1505,19.1715,93600.0
2012-09-18 14:40:00,27.35,27.35,27.33,27.34,85700.0,19.1785,19.1785,19.1645,19.1715,85700.0
2012-09-18 14:45:00,27.34,27.34,27.32,27.32,55900.0,19.1715,19.1715,19.1575,19.1575,55900.0
2012-09-18 14:50:00,27.32,27.33,27.29,27.29,44200.0,19.1575,19.1645,19.1364,19.1364,44200.0
2012-09-18 14:55:00,27.29,27.3,27.26,27.26,49100.0,19.1364,19.1434,19.1154,19.1154,49100.0
2012-09-18 15:00:00,27.27,27.29,27.26,27.28,65400.0,19.1224,19.1364,19.1154,19.1294,65400.0
2012-09-18 15:05:00,27.28,27.3,27.27,27.29,49900.0,19.1294,19.1434,19.1224,19.1364,49900.0
2012-09-18 15:10:00,27.3,27.33,27.29,27.33,64000.0,19.1434,19.1645,19.1364,19.1645,64000.0
2012-09-18 15:15:00,27.33,27.33,27.29,27.3,50700.0,19.1645,19.1645,19.1364,19.1434,50700.0
2012-09-18 15:20:00,27.3,27.31,27.29,27.31,43100.0,19.1434,19.1505,19.1364,19.1505,43100.0
2012-09-18 15:25:00,27.3,27.3,27.29,27.3,31100.0,19.1434,19.1434,19.1364,19.1434,31100.0
2012-09-18 15:30:00,27.3,27.3,27.27,27.27,64900.0,19.1434,19.1434,19.1224,19.1224,64900.0
2012-09-18 15:35:00,27.27,27.27,27.23,27.25,106900.0,19.1224,19.1224,19.0944,19.1084,106900.0
2012-09-18 15:40:00,27.25,27.25,27.23,27.23,58200.0,19.1084,19.1084,19.0944,19.0944,58200.0
2012-09-18 15:45:00,27.23,27.26,27.22,27.24,186300.0,19.0944,19.1154,19.0873,19.1014,186300.0
2012-09-18 15:50:00,27.25,27.25,27.24,27.25,80400.0,19.1084,19.1084,19.1014,19.1084,80400.0
2012-09-18 15:55:00,27.25,27.25,27.23,27.24,292600.0,19.1084,19.1084,19.0944,19.1014,292600.0
2012-09-19 09:30:00,27.23,27.26,27.18,27.24,72600.0,19.0944,19.1154,19.0593,19.1014,72600.0
2012-09-19 09:35:00,27.23,27.23,27.14,27.14,92800.0,19.0944,19.0944,19.0313,19.0313,92800.0
2012-09-19 09:40:00,27.14,27.2,27.14,27.18,36600.0,19.0313,19.0733,19.0313,19.0593,36600.0
2012-09-19 09:45:00,27.17,27.18,27.17,27.18,22700.0,19.0523,19.0593,19.0523,19.0593,22700.0
2012-09-19 09:50:00,27.18,27.22,27.18,27.22,24700.0,19.0593,19.0873,19.0593,19.0873,24700.0
2012-09-19 09:55:00,27.21,27.23,27.19,27.22,36200.0,19.0803,19.0944,19.0663,19.0873,36200.0
2012-09-19 10:00:00,27.23,27.33,27.23,27.33,46600.0,19.0944,19.1645,19.0944,19.1645,46600.0
2012-09-19 10:05:00,27.33,27.35,27.31,27.31,21800.0,19.1645,19.1785,19.1505,19.1505,21800.0
2012-09-19 10:10:00,27.32,27.35,27.31,27.35,52400.0,19.1575,19.1785,19.1505,19.1785,52400.0
2012-09-19 10:15:00,27.35,27.38,27.31,27.32,48700.0,19.1785,19.1995,19.1505,19.1575,48700.0
2012-09-19 10:20:00,27.32,27.34,27.31,27.33,34600.0,19.1575,19.1715,19.1505,19.1645,34600.0
2012-09-19 10:25:00,27.33,27.36,27.29,27.3,36800.0,19.1645,19.1855,19.1364,19.1434,36800.0
2012-09-19 10:30:00,27.3,27.3,27.27,27.28,33300.0,19.1434,19.1434,19.1224,19.1294,33300.0
2012-09-19 10:35:00,27.28,27.29,27.26,27.27,70800.0,19.1294,19.1364,19.1154,19.1224,70800.0
2012-09-19 10:40:00,27.27,27.29,27.27,27.28,37600.0,19.1224,19.1364,19.1224,19.1294,37600.0
2012-09-19 10:45:00,27.28,27.3,27.28,27.29,55500.0,19.1294,19.1434,19.1294,19.1364,55500.0
2012-09-19 10:50:00,27.29,27.3,27.28,27.3,26900.0,19.1364,19.1434,19.1294,19.1434,26900.0
2012-09-19 10:55:00,27.3,27.3,27.2,27.2,61300.0,19.1434,19.1434,19.0733,19.0733,61300.0
2012-09-19 11:00:00,27.21,27.26,27.21,27.24,78600.0,19.0803,19.1154,19.0803,19.1014,78600.0
2012-09-19 11:05:00,27.24,27.25,27.22,27.22,53800.0,19.1014,19.1084,19.0873,19.0873,53800.0
2012-09-19 11:10:00,27.23,27.26,27.22,27.26,34500.0,19.0944,19.1154,19.0873,19.1154,34500.0
2012-09-19 11:15:00,27.25,27.28,27.25,27.28,17800.0,19.1084,19.1294,19.1084,19.1294,17800.0
2012-09-19 11:20:00,27.27,27.34,27.27,27.33,36200.0,19.1224,19.1715,19.1224,19.1645,36200.0
2012-09-19 11:25:00,27.33,27.33,27.3,27.32,32700.0,19.1645,19.1645,19.1434,19.1575,32700.0
2012-09-19 11:30:00,27.33,27.33,27.31,27.32,18000.0,19.1645,19.1645,19.1505,19.1575,18000.0
2012-09-19 11:35:00,27.32,27.35,27.31,27.35,23800.0,19.1575,19.1785,19.1505,19.1785,23800.0
2012-09-19 11:40:00,27.34,27.38,27.34,27.37,20300.0,19.1715,19.1995,19.1715,19.1925,20300.0
2012-09-19 11:45:00,27.37,27.37,27.35,27.36,8700.0,19.1925,19.1925,19.1785,19.1855,8700.0
2012-09-19 11:50:00,27.36,27.36,27.33,27.34,17400.0,19.1855,19.1855,19.1645,19.1715,17400.0
2012-09-19 11:55:00,27.34,27.36,27.33,27.35,26300.0,19.1715,19.1855,19.1645,19.1785,26300.0
2012-09-19 12:00:00,27.35,27.36,27.33,27.33,34600.0,19.1785,19.1855,19.1645,19.1645,34600.0
2012-09-19 12:05:00,27.34,27.35,27.33,27.35,20200.0,19.1715,19.1785,19.1645,19.1785,20200.0
2012-09-19 12:10:00,27.35,27.35,27.32,27.34,42200.0,19.1785,19.1785,19.1575,19.1715,42200.0
2012-09-19 12:15:00,27.33,27.34,27.33,27.34,12000.0,19.1645,19.1715,19.1645,19.1715,12000.0
2012-09-19 12:20:00,27.34,27.35,27.33,27.35,13200.0,19.1715,19.1785,19.1645,19.1785,13200.0
2012-09-19 12:25:00,27.35,27.36,27.34,27.35,33800.0,19.1785,19.1855,19.1715,19.1785,33800.0
2012-09-19 12:30:00,27.35,27.37,27.34,27.34,48600.0,19.1785,19.1925,19.1715,19.1715,48600.0
2012-09-19 12:35:00,27.34,27.35,27.33,27.33,20000.0,19.1715,19.1785,19.1645,19.1645,20000.0
2012-09-19 12:40:00,27.34,27.34,27.33,27.34,18200.0,19.1715,19.1715,19.1645,19.1715,18200.0
2012-09-19 12:45:00,27.34,27.34,27.31,27.32,40800.0,19.1715,19.1715,19.1505,19.1575,40800.0
2012-09-19 12:50:00,27.32,27.32,27.3,27.3,33300.0,19.1575,19.1575,19.1434,19.1434,33300.0
2012-09-19 12:55:00,27.31,27.35,27.3,27.35,37000.0,19.1505,19.1785,19.1434,19.1785,37000.0
2012-09-19 13:00:00,27.35,27.38,27.34,27.37,40000.0,19.1785,19.1995,19.1715,19.1925,40000.0
2012-09-19 13:05:00,27.38,27.38,27.37,27.38,32400.0,19.1995,19.1995,19.1925,19.1995,32400.0
2012-09-19 13:10:00,27.38,27.38,27.37,27.38,14800.0,19.1995,19.1995,19.1925,19.1995,14800.0
2012-09-19 13:15:00,27.38,27.38,27.37,27.37,14800.0,19.1995,19.1995,19.1925,19.1925,14800.0
2012-09-19 13:20:00,27.38,27.38,27.37,27.38,25200.0,19.1995,19.1995,19.1925,19.1995,25200.0
2012-09-19 13:25:00,27.38,27.38,27.37,27.37,16600.0,19.1995,19.1995,19.1925,19.1925,16600.0
2012-09-19 13:30:00,27.38,27.39,27.37,27.37,44000.0,19.1995,19.2066,19.1925,19.1925,44000.0
2012-09-19 13:35:00,27.38,27.38,27.37,27.37,27000.0,19.1995,19.1995,19.1925,19.1925,27000.0
2012-09-19 13:40:00,27.37,27.38,27.37,27.37,34200.0,19.1925,19.1995,19.1925,19.1925,34200.0
2012-09-19 13:45:00,27.37,27.38,27.37,27.37,13400.0,19.1925,19.1995,19.1925,19.1925,13400.0
2012-09-19 13:50:00,27.37,27.38,27.37,27.38,32800.0,19.1925,19.1995,19.1925,19.1995,32800.0
2012-09-19 13:55:00,27.38,27.38,27.37,27.38,33700.0,19.1995,19.1995,19.1925,19.1995,33700.0
2012-09-19 14:00:00,27.37,27.38,27.37,27.37,50400.0,19.1925,19.1995,19.1925,19.1925,50400.0
2012-09-19 14:05:00,27.37,27.38,27.37,27.37,21400.0,19.1925,19.1995,19.1925,19.1925,21400.0
2012-09-19 14:10:00,27.37,27.37,27.31,27.32,75700.0,19.1925,19.1925,19.1505,19.1575,75700.0
2012-09-19 14:15:00,27.31,27.32,27.29,27.31,49000.0,19.1505,19.1575,19.1364,19.1505,49000.0
2012-09-19 14:20:00,27.31,27.32,27.3,27.31,52800.0,19.1505,19.1575,19.1434,19.1505,52800.0
2012-09-19 14:25:00,27.31,27.33,27.29,27.29,54300.0,19.1505,19.1645,19.1364,19.1364,54300.0
2012-09-19 14:30:00,27.29,27.3,27.29,27.3,55000.0,19.1364,19.1434,19.1364,19.1434,55000.0
2012-09-19 14:35:00,27.3,27.3,27.25,27.25,49600.0,19.1434,19.1434,19.1084,19.1084,49600.0
2012-09-19 14:40:00,27.25,27.27,27.25,27.26,24100.0,19.1084,19.1224,19.1084,19.1154,24100.0
2012-09-19 14:45:00,27.26,27.27,27.26,27.26,18400.0,19.1154,19.1224,19.1154,19.1154,18400.0
2012-09-19 14:50:00,27.26,27.27,27.23,27.26,86900.0,19.1154,19.1224,19.0944,19.1154,86900.0
2012-09-19 14:55:00,27.26,27.26,27.24,27.25,63300.0,19.1154,19.1154,19.1014,19.1084,63300.0
2012-09-19 15:00:00,27.24,27.25,27.24,27.25,19500.0,19.1014,19.1084,19.1014,19.1084,19500.0
2012-09-19 15:05:00,27.25,27.26,27.24,27.26,40200.0,19.1084,19.1154,19.1014,19.1154,40200.0
2012-09-19 15:10:00,27.26,27.27,27.25,27.27,24100.0,19.1154,19.1224,19.1084,19.1224,24100.0
2012-09-19 15:15:00,27.27,27.27,27.24,27.25,61300.0,19.1224,19.1224,19.1014,19.1084,61300.0
2012-09-19 15:20:00,27.24,27.25,27.23,27.25,26800.0,19.1014,19.1084,19.0944,19.1084,26800.0
2012-09-19 15:25:00,27.23,27.24,27.2,27.2,71800.0,19.0944,19.1014,19.0733,19.0733,71800.0
2012-09-19 15:30:00,27.21,27.21,27.17,27.18,77200.0,19.0803,19.0803,19.0523,19.0593,77200.0
2012-09-19 15:35:00,27.19,27.2,27.18,27.2,42400.0,19.0663,19.0733,19.0593,19.0733,42400.0
2012-09-19 15:40:00,27.2,27.2,27.16,27.16,105200.0,19.0733,19.0733,19.0453,19.0453,105200.0
2012-09-19 15:45:00,27.17,27.2,27.16,27.2,126000.0,19.0523,19.0733,19.0453,19.0733,126000.0
2012-09-19 15:50:00,27.19,27.2,27.19,27.2,50700.0,19.0663,19.0733,19.0663,19.0733,50700.0
2012-09-19 15:55:00,27.2,27.2,27.16,27.17,199600.0,19.0733,19.0733,19.0453,19.0523,199600.0
2012-09-20 09:30:00,27.06,27.21,27.01,27.2,94000.0,18.9752,19.0803,18.9401,19.0733,94000.0
2012-09-20 09:35:00,27.2,27.25,27.15,27.25,46900.0,19.0733,19.1084,19.0383,19.1084,46900.0
2012-09-20 09:40:00,27.26,27.26,27.12,27.12,29700.0,19.1154,19.1154,19.0172,19.0172,29700.0
2012-09-20 09:45:00,27.13,27.16,27.08,27.08,36100.0,19.0242,19.0453,18.9892,18.9892,36100.0
2012-09-20 09:50:00,27.09,27.11,27.08,27.09,42700.0,18.9962,19.0102,18.9892,18.9962,42700.0
2012-09-20 09:55:00,27.09,27.13,27.08,27.11,36600.0,18.9962,19.0242,18.9892,19.0102,36600.0
2012-09-20 10:00:00,27.1,27.11,27.07,27.11,34800.0,19.0032,19.0102,18.9822,19.0102,34800.0
2012-09-20 10:05:00,27.11,27.15,27.07,27.11,258800.0,19.0102,19.0383,18.9822,19.0102,258800.0
2012-09-20 10:10:00,27.11,27.2,27.1,27.16,200800.0,19.0102,19.0733,19.0032,19.0453,200800.0
2012-09-20 10:15:00,27.17,27.24,27.17,27.24,31100.0,19.0523,19.1014,19.0523,19.1014,31100.0
2012-09-20 10:20:00,27.24,27.24,27.23,27.24,23500.0,19.1014,19.1014,19.0944,19.1014,23500.0
2012-09-20 10:25:00,27.24,27.24,27.19,27.19,36400.0,19.1014,19.1014,19.0663,19.0663,36400.0
2012-09-20 10:30:00,27.19,27.21,27.19,27.21,37200.0,19.0663,19.0803,19.0663,19.0803,37200.0
2012-09-20 10:35:00,27.21,27.22,27.18,27.21,31400.0,19.0803,19.0873,19.0593,19.0803,31400.0
2012-09-20 10:40:00,27.21,27.23,27.17,27.17,47400.0,19.0803,19.0944,19.0523,19.0523,47400.0
2012-09-20 10:45:00,27.17,27.2,27.16,27.16,45700.0,19.0523,19.0733,19.0453,19.0453,45700.0
2012-09-20 10:50:00,27.16,27.17,27.07,27.07,129000.0,19.0453,19.0523,18.9822,18.9822,129000.0
2012-09-20 10:55:00,27.07,27.09,27.05,27.05,81600.0,18.9822,18.9962,18.9681,18.9681,81600.0
2012-09-20 11:00:00,27.06,27.1,27.05,27.06,45200.0,18.9752,19.0032,18.9681,18.9752,45200.0
2012-09-20 11:05:00,27.07,27.15,27.06,27.14,38200.0,18.9822,19.0383,18.9752,19.0313,38200.0
2012-09-20 11:10:00,27.16,27.16,27.12,27.13,40400.0,19.0453,19.0453,19.0172,19.0242,40400.0
2012-09-20 11:15:00,27.12,27.15,27.1,27.14,40400.0,19.0172,19.0383,19.0032,19.0313,40400.0
2012-09-20 11:20:00,27.14,27.19,27.14,27.19,12600.0,19.0313,19.0663,19.0313,19.0663,12600.0
2012-09-20 11:25:00,27.19,27.19,27.15,27.16,53700.0,19.0663,19.0663,19.0383,19.0453,53700.0
2012-09-20 11:30:00,27.15,27.18,27.14,27.18,32700.0,19.0383,19.0593,19.0313,19.0593,32700.0
2012-09-20 11:35:00,27.17,27.18,27.15,27.16,46000.0,19.0523,19.0593,19.0383,19.0453,46000.0
2012-09-20 11:40:00,27.16,27.18,27.15,27.18,27600.0,19.0453,19.0593,19.0383,19.0593,27600.0
2012-09-20 11:45:00,27.18,27.19,27.18,27.18,6900.0,19.0593,19.0663,19.0593,19.0593,6900.0
2012-09-20 11:50:00,27.19,27.19,27.17,27.18,17800.0,19.0663,19.0663,19.0523,19.0593,17800.0
2012-09-20 11:55:00,27.18,27.2,27.17,27.2,27000.0,19.0593,19.0733,19.0523,19.0733,27000.0
2012-09-20 12:00:00,27.2,27.24,27.19,27.23,227500.0,19.0733,19.1014,19.0663,19.0944,227500.0
2012-09-20 12:05:00,27.22,27.23,27.17,27.17,17800.0,19.0873,19.0944,19.0523,19.0523,17800.0
2012-09-20 12:10:00,27.18,27.18,27.14,27.14,31500.0,19.0593,19.0593,19.0313,19.0313,31500.0
2012-09-20 12:15:00,27.15,27.15,27.13,27.14,7800.0,19.0383,19.0383,19.0242,19.0313,7800.0
2012-09-20 12:20:00,27.13,27.17,27.13,27.15,214700.0,19.0242,19.0523,19.0242,19.0383,214700.0
2012-09-20 12:25:00,27.14,27.16,27.13,27.14,33000.0,19.0313,19.0453,19.0242,19.0313,33000.0
2012-09-20 12:30:00,27.15,27.15,27.13,27.14,57000.0,19.0383,19.0383,19.0242,19.0313,57000.0
2012-09-20 12:35:00,27.14,27.15,27.14,27.15,8300.0,19.0313,19.0383,19.0313,19.0383,8300.0
2012-09-20 12:40:00,27.15,27.15,27.14,27.14,5800.0,19.0383,19.0383,19.0313,19.0313,5800.0
2012-09-20 12:45:00,27.15,27.15,27.1,27.1,28600.0,19.0383,19.0383,19.0032,19.0032,28600.0
2012-09-20 12:50:00,27.1,27.13,27.09,27.12,38700.0,19.0032,19.0242,18.9962,19.0172,38700.0
2012-09-20 12:55:00,27.11,27.12,27.08,27.12,26400.0,19.0102,19.0172,18.9892,19.0172,26400.0
2012-09-20 13:00:00,27.13,27.13,27.09,27.09,32100.0,19.0242,19.0242,18.9962,18.9962,32100.0
2012-09-20 13:05:00,27.1,27.1,27.09,27.1,5100.0,19.0032,19.0032,18.9962,19.0032,5100.0
2012-09-20 13:10:00,27.1,27.1,27.08,27.08,13700.0,19.0032,19.0032,18.9892,18.9892,13700.0
2012-09-20 13:15:00,27.09,27.09,27.08,27.08,7700.0,18.9962,18.9962,18.9892,18.9892,7700.0
2012-09-20 13:20:00,27.08,27.09,27.06,27.07,23800.0,18.9892,18.9962,18.9752,18.9822,23800.0
2012-09-20 13:25:00,27.06,27.07,27.06,27.06,10100.0,18.9752,18.9822,18.9752,18.9752,10100.0
2012-09-20 13:30:00,27.06,27.1,27.06,27.1,32900.0,18.9752,19.0032,18.9752,19.0032,32900.0
2012-09-20 13:35:00,27.1,27.13,27.1,27.13,21300.0,19.0032,19.0242,19.0032,19.0242,21300.0
2012-09-20 13:40:00,27.13,27.13,27.08,27.09,27000.0,19.0242,19.0242,18.9892,18.9962,27000.0
2012-09-20 13:45:00,27.08,27.1,27.07,27.1,28400.0,18.9892,19.0032,18.9822,19.0032,28400.0
2012-09-20 13:50:00,27.1,27.1,27.08,27.09,13300.0,19.0032,19.0032,18.9892,18.9962,13300.0
2012-09-20 13:55:00,27.09,27.09,27.07,27.07,15900.0,18.9962,18.9962,18.9822,18.9822,15900.0
2012-09-20 14:00:00,27.08,27.08,27.07,27.07,18100.0,18.9892,18.9892,18.9822,18.9822,18100.0
2012-09-20 14:05:00,27.08,27.08,27.04,27.05,31900.0,18.9892,18.9892,18.9611,18.9681,31900.0
2012-09-20 14:10:00,27.04,27.08,27.04,27.08,47700.0,18.9611,18.9892,18.9611,18.9892,47700.0
2012-09-20 14:15:00,27.07,27.08,27.05,27.05,36500.0,18.9822,18.9892,18.9681,18.9681,36500.0
2012-09-20 14:20:00,27.05,27.06,27.02,27.05,35100.0,18.9681,18.9752,18.9471,18.9681,35100.0
2012-09-20 14:25:00,27.05,27.05,27.02,27.02,58000.0,18.9681,18.9681,18.9471,18.9471,58000.0
2012-09-20 14:30:00,27.02,27.04,27.02,27.03,35700.0,18.9471,18.9611,18.9471,18.9541,35700.0
2012-09-20 14:35:00,27.03,27.04,27.02,27.03,30700.0,18.9541,18.9611,18.9471,18.9541,30700.0
2012-09-20 14:40:00,27.02,27.03,27.02,27.03,21500.0,18.9471,18.9541,18.9471,18.9541,21500.0
2012-09-20 14:45:00,27.02,27.03,27.02,27.03,16300.0,18.9471,18.9541,18.9471,18.9541,16300.0
2012-09-20 14:50:00,27.03,27.03,27.02,27.03,13800.0,18.9541,18.9541,18.9471,18.9541,13800.0
2012-09-20 14:55:00,27.03,27.05,27.02,27.05,34200.0,18.9541,18.9681,18.9471,18.9681,34200.0
2012-09-20 15:00:00,27.05,27.06,27.04,27.06,24500.0,18.9681,18.9752,18.9611,18.9752,24500.0
2012-09-20 15:05:00,27.05,27.06,27.05,27.05,25000.0,18.9681,18.9752,18.9681,18.9681,25000.0
2012-09-20 15:10:00,27.05,27.06,27.01,27.04,95700.0,18.9681,18.9752,18.9401,18.9611,95700.0
2012-09-20 15:15:00,27.05,27.06,27.04,27.05,32300.0,18.9681,18.9752,18.9611,18.9681,32300.0
2012-09-20 15:20:00,27.06,27.07,27.04,27.04,66200.0,18.9752,18.9822,18.9611,18.9611,66200.0
2012-09-20 15:25:00,27.05,27.05,27.04,27.05,15500.0,18.9681,18.9681,18.9611,18.9681,15500.0
2012-09-20 15:30:00,27.05,27.05,27.04,27.05,45500.0,18.9681,18.9681,18.9611,18.9681,45500.0
2012-09-20 15:35:00,27.05,27.05,27.02,27.03,67300.0,18.9681,18.9681,18.9471,18.9541,67300.0
2012-09-20 15:40:00,27.04,27.04,27.02,27.04,58700.0,18.9611,18.9611,18.9471,18.9611,58700.0
2012-09-20 15:45:00,27.04,27.04,27.02,27.02,73700.0,18.9611,18.9611,18.9471,18.9471,73700.0
2012-09-20 15:50:00,27.02,27.03,27.0,27.01,114100.0,18.9471,18.9541,18.9331,18.9401,114100.0
2012-09-20 15:55:00,27.01,27.03,27.0,27.03,271200.0,18.9401,18.9541,18.9331,18.9541,271200.0
2012-09-21 09:30:00,27.04,27.16,27.0,27.15,779600.0,18.9611,19.0453,18.9331,19.0383,779600.0
2012-09-21 09:35:00,27.13,27.15,27.06,27.11,76000.0,19.0242,19.0383,18.9752,19.0102,76000.0
2012-09-21 09:40:00,27.1,27.16,27.08,27.12,64300.0,19.0032,19.0453,18.9892,19.0172,64300.0
2012-09-21 09:45:00,27.12,27.12,27.03,27.05,58200.0,19.0172,19.0172,18.9541,18.9681,58200.0
2012-09-21 09:50:00,27.05,27.09,27.03,27.05,68200.0,18.9681,18.9962,18.9541,18.9681,68200.0
2012-09-21 09:55:00,27.06,27.06,26.98,27.04,287100.0,18.9752,18.9752,18.9191,18.9611,287100.0
2012-09-21 10:00:00,27.04,27.06,27.03,27.05,35200.0,18.9611,18.9752,18.9541,18.9681,35200.0
2012-09-21 10:05:00,27.05,27.08,27.04,27.04,22600.0,18.9681,18.9892,18.9611,18.9611,22600.0
2012-09-21 10:10:00,27.04,27.05,27.02,27.04,46100.0,18.9611,18.9681,18.9471,18.9611,46100.0
2012-09-21 10:15:00,27.05,27.05,27.0,27.03,36000.0,18.9681,18.9681,18.9331,18.9541,36000.0
2012-09-21 10:20:00,27.02,27.08,27.02,27.08,30800.0,18.9471,18.9892,18.9471,18.9892,30800.0
2012-09-21 10:25:00,27.08,27.09,27.06,27.06,30500.0,18.9892,18.9962,18.9752,18.9752,30500.0
2012-09-21 10:30:00,27.06,27.07,27.04,27.07,34100.0,18.9752,18.9822,18.9611,18.9822,34100.0
2012-09-21 10:35:00,27.07,27.07,27.01,27.05,65600.0,18.9822,18.9822,18.9401,18.9681,65600.0
2012-09-21 10:40:00,27.05,27.05,27.02,27.03,32400.0,18.9681,18.9681,18.9471,18.9541,32400.0
2012-09-21 10:45:00,27.04,27.06,27.04,27.06,17600.0,18.9611,18.9752,18.9611,18.9752,17600.0
2012-09-21 10:50:00,27.05,27.07,27.05,27.07,44400.0,18.9681,18.9822,18.9681,18.9822,44400.0
2012-09-21 10:55:00,27.07,27.09,27.05,27.07,61700.0,18.9822,18.9962,18.9681,18.9822,61700.0
2012-09-21 11:00:00,27.06,27.07,27.04,27.07,19600.0,18.9752,18.9822,18.9611,18.9822,19600.0
2012-09-21 11:05:00,27.07,27.11,27.07,27.1,59200.0,18.9822,19.0102,18.9822,19.0032,59200.0
2012-09-21 11:10:00,27.1,27.11,27.09,27.1,57100.0,19.0032,19.0102,18.9962,19.0032,57100.0
2012-09-21 11:15:00,27.1,27.11,27.09,27.11,22300.0,19.0032,19.0102,18.9962,19.0102,22300.0
2012-09-21 11:20:00,27.11,27.11,27.1,27.1,12200.0,19.0102,19.0102,19.0032,19.0032,12200.0
2012-09-21 11:25:00,27.11,27.11,27.09,27.1,47400.0,19.0102,19.0102,18.9962,19.0032,47400.0
2012-09-21 11:30:00,27.11,27.14,27.08,27.08,35600.0,19.0102,19.0313,18.9892,18.9892,35600.0
2012-09-21 11:35:00,27.08,27.11,27.07,27.1,132200.0,18.9892,19.0102,18.9822,19.0032,132200.0
2012-09-21 11:40:00,27.1,27.11,27.05,27.06,42200.0,19.0032,19.0102,18.9681,18.9752,42200.0
2012-09-21 11:45:00,27.05,27.07,27.04,27.05,38800.0,18.9681,18.9822,18.9611,18.9681,38800.0
2012-09-21 11:50:00,27.05,27.09,27.05,27.09,26500.0,18.9681,18.9962,18.9681,18.9962,26500.0
2012-09-21 11:55:00,27.08,27.09,27.06,27.08,29600.0,18.9892,18.9962,18.9752,18.9892,29600.0
2012-09-21 12:00:00,27.08,27.08,27.07,27.07,16400.0,18.9892,18.9892,18.9822,18.9822,16400.0
2012-09-21 12:05:00,27.07,27.1,27.07,27.07,34800.0,18.9822,19.0032,18.9822,18.9822,34800.0
2012-09-21 12:10:00,27.08,27.08,27.07,27.08,10200.0,18.9892,18.9892,18.9822,18.9892,10200.0
2012-09-21 12:15:00,27.07,27.08,27.07,27.08,8400.0,18.9822,18.9892,18.9822,18.9892,8400.0
2012-09-21 12:20:00,27.07,27.08,27.06,27.06,44100.0,18.9822,18.9892,18.9752,18.9752,44100.0
2012-09-21 12:25:00,27.07,27.07,27.04,27.04,37300.0,18.9822,18.9822,18.9611,18.9611,37300.0
2012-09-21 12:30:00,27.05,27.07,27.04,27.07,21000.0,18.9681,18.9822,18.9611,18.9822,21000.0
2012-09-21 12:35:00,27.07,27.08,27.05,27.08,43200.0,18.9822,18.9892,18.9681,18.9892,43200.0
2012-09-21 12:40:00,27.08,27.09,27.06,27.09,59700.0,18.9892,18.9962,18.9752,18.9962,59700.0
2012-09-21 12:45:00,27.09,27.09,27.07,27.07,9400.0,18.9962,18.9962,18.9822,18.9822,9400.0
2012-09-21 12:50:00,27.07,27.07,27.04,27.04,34000.0,18.9822,18.9822,18.9611,18.9611,34000.0
2012-09-21 12:55:00,27.04,27.04,27.01,27.02,27800.0,18.9611,18.9611,18.9401,18.9471,27800.0
2012-09-21 13:00:00,27.03,27.06,27.02,27.05,37000.0,18.9541,18.9752,18.9471,18.9681,37000.0
2012-09-21 13:05:00,27.06,27.06,27.05,27.06,26100.0,18.9752,18.9752,18.9681,18.9752,26100.0
2012-09-21 13:10:00,27.06,27.06,27.05,27.05,7500.0,18.9752,18.9752,18.9681,18.9681,7500.0
2012-09-21 13:15:00,27.05,27.09,27.05,27.08,48100.0,18.9681,18.9962,18.9681,18.9892,48100.0
2012-09-21 13:20:00,27.09,27.1,27.08,27.08,24200.0,18.9962,19.0032,18.9892,18.9892,24200.0
2012-09-21 13:25:00,27.07,27.08,27.07,27.07,15800.0,18.9822,18.9892,18.9822,18.9822,15800.0
2012-09-21 13:30:00,27.07,27.1,27.07,27.1,16000.0,18.9822,19.0032,18.9822,19.0032,16000.0
2012-09-21 13:35:00,27.09,27.11,27.09,27.1,22500.0,18.9962,19.0102,18.9962,19.0032,22500.0
2012-09-21 13:40:00,27.1,27.13,27.1,27.12,25300.0,19.0032,19.0242,19.0032,19.0172,25300.0
2012-09-21 13:45:00,27.13,27.13,27.1,27.1,37500.0,19.0242,19.0242,19.0032,19.0032,37500.0
2012-09-21 13:50:00,27.11,27.13,27.1,27.13,16600.0,19.0102,19.0242,19.0032,19.0242,16600.0
2012-09-21 13:55:00,27.12,27.13,27.1,27.1,25500.0,19.0172,19.0242,19.0032,19.0032,25500.0
2012-09-21 14:00:00,27.1,27.12,27.1,27.12,21300.0,19.0032,19.0172,19.0032,19.0172,21300.0
2012-09-21 14:05:00,27.12,27.15,27.11,27.12,60500.0,19.0172,19.0383,19.0102,19.0172,60500.0
2012-09-21 14:10:00,27.13,27.13,27.12,27.13,7700.0,19.0242,19.0242,19.0172,19.0242,7700.0
2012-09-21 14:15:00,27.12,27.13,27.09,27.11,36000.0,19.0172,19.0242,18.9962,19.0102,36000.0
2012-09-21 14:20:00,27.11,27.12,27.1,27.1,24500.0,19.0102,19.0172,19.0032,19.0032,24500.0
2012-09-21 14:25:00,27.1,27.11,27.08,27.08,50300.0,19.0032,19.0102,18.9892,18.9892,50300.0
2012-09-21 14:30:00,27.09,27.1,27.07,27.07,41200.0,18.9962,19.0032,18.9822,18.9822,41200.0
2012-09-21 14:35:00,27.07,27.08,27.06,27.07,11200.0,18.9822,18.9892,18.9752,18.9822,11200.0
2012-09-21 14:40:00,27.06,27.1,27.06,27.1,38100.0,18.9752,19.0032,18.9752,19.0032,38100.0
2012-09-21 14:45:00,27.1,27.14,27.09,27.12,46200.0,19.0032,19.0313,18.9962,19.0172,46200.0
2012-09-21 14:50:00,27.11,27.12,27.11,27.12,10700.0,19.0102,19.0172,19.0102,19.0172,10700.0
2012-09-21 14:55:00,27.12,27.12,27.11,27.12,21700.0,19.0172,19.0172,19.0102,19.0172,21700.0
2012-09-21 15:00:00,27.11,27.12,27.09,27.11,62700.0,19.0102,19.0172,18.9962,19.0102,62700.0
2012-09-21 15:05:00,27.1,27.11,27.09,27.09,17100.0,19.0032,19.0102,18.9962,18.9962,17100.0
2012-09-21 15:10:00,27.1,27.13,27.09,27.12,44200.0,19.0032,19.0242,18.9962,19.0172,44200.0
2012-09-21 15:15:00,27.11,27.12,27.11,27.12,17500.0,19.0102,19.0172,19.0102,19.0172,17500.0
2012-09-21 15:20:00,27.12,27.13,27.12,27.13,18900.0,19.0172,19.0242,19.0172,19.0242,18900.0
2012-09-21 15:25:00,27.13,27.13,27.08,27.08,56200.0,19.0242,19.0242,18.9892,18.9892,56200.0
2012-09-21 15:30:00,27.08,27.09,27.08,27.08,21700.0,18.9892,18.9962,18.9892,18.9892,21700.0
2012-09-21 15:35:00,27.08,27.09,27.04,27.05,60200.0,18.9892,18.9962,18.9611,18.9681,60200.0
2012-09-21 15:40:00,27.04,27.05,27.02,27.02,134000.0,18.9611,18.9681,18.9471,18.9471,134000.0
2012-09-21 15:45:00,27.02,27.03,27.0,27.01,170500.0,18.9471,18.9541,18.9331,18.9401,170500.0
2012-09-21 15:50:00,27.01,27.02,27.0,27.01,102700.0,18.9401,18.9471,18.9331,18.9401,102700.0
2012-09-21 15:55:00,27.0,27.02,27.0,27.01,173400.0,18.9331,18.9471,18.9331,18.9401,173400.0
2012-09-24 09:30:00,27.13,27.24,27.13,27.19,152300.0,19.0242,19.1014,19.0242,19.0663,152300.0
2012-09-24 09:35:00,27.19,27.19,27.11,27.12,86600.0,19.0663,19.0663,19.0102,19.0172,86600.0
2012-09-24 09:40:00,27.12,27.19,27.11,27.17,31600.0,19.0172,19.0663,19.0102,19.0523,31600.0
2012-09-24 09:45:00,27.18,27.19,27.16,27.16,38900.0,19.0593,19.0663,19.0453,19.0453,38900.0
2012-09-24 09:50:00,27.16,27.18,27.13,27.16,73400.0,19.0453,19.0593,19.0242,19.0453,73400.0
2012-09-24 09:55:00,27.16,27.19,27.13,27.13,65900.0,19.0453,19.0663,19.0242,19.0242,65900.0
2012-09-24 10:00:00,27.13,27.14,27.09,27.1,68100.0,19.0242,19.0313,18.9962,19.0032,68100.0
2012-09-24 10:05:00,27.1,27.1,27.05,27.05,64500.0,19.0032,19.0032,18.9681,18.9681,64500.0
2012-09-24 10:10:00,27.05,27.09,27.05,27.09,66400.0,18.9681,18.9962,18.9681,18.9962,66400.0
2012-09-24 10:15:00,27.09,27.12,27.07,27.12,41800.0,18.9962,19.0172,18.9822,19.0172,41800.0
2012-09-24 10:20:00,27.13,27.13,27.07,27.1,62400.0,19.0242,19.0242,18.9822,19.0032,62400.0
2012-09-24 10:25:00,27.1,27.15,27.1,27.15,50200.0,19.0032,19.0383,19.0032,19.0383,50200.0
2012-09-24 10:30:00,27.14,27.18,27.14,27.17,38500.0,19.0313,19.0593,19.0313,19.0523,38500.0
2012-09-24 10:35:00,27.17,27.2,27.15,27.19,37300.0,19.0523,19.0733,19.0383,19.0663,37300.0
2012-09-24 10:40:00,27.2,27.21,27.19,27.21,29900.0,19.0733,19.0803,19.0663,19.0803,29900.0
2012-09-24 10:45:00,27.21,27.25,27.2,27.23,61300.0,19.0803,19.1084,19.0733,19.0944,61300.0
2012-09-24 10:50:00,27.24,27.24,27.22,27.22,21900.0,19.1014,19.1014,19.0873,19.0873,21900.0
2012-09-24 10:55:00,27.23,27.28,27.23,27.28,106800.0,19.0944,19.1294,19.0944,19.1294,106800.0
2012-09-24 11:00:00,27.27,27.28,27.26,27.26,29600.0,19.1224,19.1294,19.1154,19.1154,29600.0
2012-09-24 11:05:00,27.26,27.29,27.25,27.29,66100.0,19.1154,19.1364,19.1084,19.1364,66100.0
2012-09-24 11:10:00,27.29,27.29,27.25,27.25,24900.0,19.1364,19.1364,19.1084,19.1084,24900.0
2012-09-24 11:15:00,27.25,27.33,27.25,27.33,68400.0,19.1084,19.1645,19.1084,19.1645,68400.0
2012-09-24 11:20:00,27.33,27.38,27.33,27.38,63000.0,19.1645,19.1995,19.1645,19.1995,63000.0
2012-09-24 11:25:00,27.37,27.4,27.36,27.4,52500.0,19.1925,19.2136,19.1855,19.2136,52500.0
2012-09-24 11:30:00,27.39,27.4,27.39,27.39,15200.0,19.2066,19.2136,19.2066,19.2066,15200.0
2012-09-24 11:35:00,27.4,27.4,27.39,27.4,26500.0,19.2136,19.2136,19.2066,19.2136,26500.0
2012-09-24 11:40:00,27.39,27.42,27.38,27.42,41500.0,19.2066,19.2276,19.1995,19.2276,41500.0
2012-09-24 11:45:00,27.42,27.44,27.4,27.4,44700.0,19.2276,19.2416,19.2136,19.2136,44700.0
2012-09-24 11:50:00,27.4,27.4,27.39,27.39,22100.0,19.2136,19.2136,19.2066,19.2066,22100.0
2012-09-24 11:55:00,27.39,27.4,27.39,27.39,24800.0,19.2066,19.2136,19.2066,19.2066,24800.0
2012-09-24 12:00:00,27.39,27.4,27.37,27.37,114400.0,19.2066,19.2136,19.1925,19.1925,114400.0
2012-09-24 12:05:00,27.37,27.4,27.37,27.39,20700.0,19.1925,19.2136,19.1925,19.2066,20700.0
2012-09-24 12:10:00,27.38,27.4,27.38,27.39,55100.0,19.1995,19.2136,19.1995,19.2066,55100.0
2012-09-24 12:15:00,27.39,27.4,27.39,27.4,20200.0,19.2066,19.2136,19.2066,19.2136,20200.0
2012-09-24 12:20:00,27.39,27.42,27.39,27.41,88000.0,19.2066,19.2276,19.2066,19.2206,88000.0
2012-09-24 12:25:00,27.41,27.41,27.38,27.41,46500.0,19.2206,19.2206,19.1995,19.2206,46500.0
2012-09-24 12:30:00,27.4,27.41,27.38,27.39,47800.0,19.2136,19.2206,19.1995,19.2066,47800.0
2012-09-24 12:35:00,27.38,27.38,27.35,27.35,20600.0,19.1995,19.1995,19.1785,19.1785,20600.0
2012-09-24 12:40:00,27.35,27.36,27.32,27.36,77900.0,19.1785,19.1855,19.1575,19.1855,77900.0
2012-09-24 12:45:00,27.36,27.39,27.36,27.39,23700.0,19.1855,19.2066,19.1855,19.2066,23700.0
2012-09-24 12:50:00,27.38,27.39,27.38,27.39,25000.0,19.1995,19.2066,19.1995,19.2066,25000.0
2012-09-24 12:55:00,27.39,27.39,27.38,27.39,9800.0,19.2066,19.2066,19.1995,19.2066,9800.0
2012-09-24 13:00:00,27.38,27.42,27.38,27.4,50200.0,19.1995,19.2276,19.1995,19.2136,50200.0
2012-09-24 13:05:00,27.4,27.41,27.39,27.39,39300.0,19.2136,19.2206,19.2066,19.2066,39300.0
2012-09-24 13:10:00,27.39,27.4,27.39,27.39,14700.0,19.2066,19.2136,19.2066,19.2066,14700.0
2012-09-24 13:15:00,27.4,27.41,27.38,27.4,34300.0,19.2136,19.2206,19.1995,19.2136,34300.0
2012-09-24 13:20:00,27.4,27.41,27.4,27.41,19300.0,19.2136,19.2206,19.2136,19.2206,19300.0
2012-09-24 13:25:00,27.41,27.42,27.4,27.42,23900.0,19.2206,19.2276,19.2136,19.2276,23900.0
2012-09-24 13:30:00,27.41,27.42,27.39,27.4,30700.0,19.2206,19.2276,19.2066,19.2136,30700.0
2012-09-24 13:35:00,27.39,27.42,27.39,27.41,60200.0,19.2066,19.2276,19.2066,19.2206,60200.0
2012-09-24 13:40:00,27.42,27.42,27.4,27.41,29800.0,19.2276,19.2276,19.2136,19.2206,29800.0
2012-09-24 13:45:00,27.41,27.42,27.4,27.42,30300.0,19.2206,19.2276,19.2136,19.2276,30300.0
2012-09-24 13:50:00,27.42,27.45,27.41,27.45,42100.0,19.2276,19.2486,19.2206,19.2486,42100.0
2012-09-24 13:55:00,27.44,27.45,27.44,27.45,17600.0,19.2416,19.2486,19.2416,19.2486,17600.0
2012-09-24 14:00:00,27.45,27.45,27.44,27.44,23800.0,19.2486,19.2486,19.2416,19.2416,23800.0
2012-09-24 14:05:00,27.45,27.45,27.44,27.45,21800.0,19.2486,19.2486,19.2416,19.2486,21800.0
2012-09-24 14:10:00,27.44,27.48,27.44,27.47,67000.0,19.2416,19.2697,19.2416,19.2627,67000.0
2012-09-24 14:15:00,27.48,27.51,27.47,27.51,46200.0,19.2697,19.2907,19.2627,19.2907,46200.0
2012-09-24 14:20:00,27.51,27.51,27.49,27.51,48300.0,19.2907,19.2907,19.2767,19.2907,48300.0
2012-09-24 14:25:00,27.5,27.53,27.5,27.51,82400.0,19.2837,19.3047,19.2837,19.2907,82400.0
2012-09-24 14:30:00,27.51,27.52,27.5,27.5,27000.0,19.2907,19.2977,19.2837,19.2837,27000.0
2012-09-24 14:35:00,27.5,27.53,27.5,27.51,66300.0,19.2837,19.3047,19.2837,19.2907,66300.0
2012-09-24 14:40:00,27.52,27.53,27.5,27.53,60700.0,19.2977,19.3047,19.2837,19.3047,60700.0
2012-09-24 14:45:00,27.52,27.53,27.52,27.52,14600.0,19.2977,19.3047,19.2977,19.2977,14600.0
2012-09-24 14:50:00,27.53,27.59,27.53,27.57,129900.0,19.3047,19.3468,19.3047,19.3328,129900.0
2012-09-24 14:55:00,27.57,27.58,27.56,27.58,42100.0,19.3328,19.3398,19.3258,19.3398,42100.0
2012-09-24 15:00:00,27.57,27.58,27.53,27.54,45500.0,19.3328,19.3398,19.3047,19.3117,45500.0
2012-09-24 15:05:00,27.53,27.55,27.53,27.55,46100.0,19.3047,19.3188,19.3047,19.3188,46100.0
2012-09-24 15:10:00,27.55,27.58,27.53,27.57,80900.0,19.3188,19.3398,19.3047,19.3328,80900.0
2012-09-24 15:15:00,27.57,27.57,27.54,27.54,40900.0,19.3328,19.3328,19.3117,19.3117,40900.0
2012-09-24 15:20:00,27.55,27.55,27.53,27.53,35500.0,19.3188,19.3188,19.3047,19.3047,35500.0
2012-09-24 15:25:00,27.53,27.59,27.53,27.59,113900.0,19.3047,19.3468,19.3047,19.3468,113900.0
2012-09-24 15:30:00,27.58,27.59,27.55,27.56,68600.0,19.3398,19.3468,19.3188,19.3258,68600.0
2012-09-24 15:35:00,27.56,27.58,27.55,27.58,64500.0,19.3258,19.3398,19.3188,19.3398,64500.0
2012-09-24 15:40:00,27.57,27.58,27.56,27.57,86300.0,19.3328,19.3398,19.3258,19.3328,86300.0
2012-09-24 15:45:00,27.56,27.56,27.54,27.54,104600.0,19.3258,19.3258,19.3117,19.3117,104600.0
2012-09-24 15:50:00,27.54,27.55,27.51,27.54,173000.0,19.3117,19.3188,19.2907,19.3117,173000.0
2012-09-24 15:55:00,27.53,27.54,27.51,27.51,223300.0,19.3047,19.3117,19.2907,19.2907,223300.0
2012-09-25 09:30:00,27.55,27.57,27.5,27.53,94900.0,19.3188,19.3328,19.2837,19.3047,94900.0
2012-09-25 09:35:00,27.52,27.55,27.45,27.45,24400.0,19.2977,19.3188,19.2486,19.2486,24400.0
2012-09-25 09:40:00,27.45,27.52,27.45,27.52,25500.0,19.2486,19.2977,19.2486,19.2977,25500.0
2012-09-25 09:45:00,27.52,27.52,27.48,27.51,36600.0,19.2977,19.2977,19.2697,19.2907,36600.0
2012-09-25 09:50:00,27.5,27.55,27.48,27.54,38500.0,19.2837,19.3188,19.2697,19.3117,38500.0
2012-09-25 09:55:00,27.55,27.57,27.51,27.57,35400.0,19.3188,19.3328,19.2907,19.3328,35400.0
2012-09-25 10:00:00,27.56,27.69,27.56,27.66,63400.0,19.3258,19.4169,19.3258,19.3959,63400.0
2012-09-25 10:05:00,27.65,27.67,27.63,27.63,45400.0,19.3889,19.4029,19.3749,19.3749,45400.0
2012-09-25 10:10:00,27.64,27.65,27.61,27.62,25000.0,19.3819,19.3889,19.3608,19.3678,25000.0
2012-09-25 10:15:00,27.62,27.65,27.62,27.63,41500.0,19.3678,19.3889,19.3678,19.3749,41500.0
2012-09-25 10:20:00,27.62,27.67,27.61,27.65,42400.0,19.3678,19.4029,19.3608,19.3889,42400.0
2012-09-25 10:25:00,27.65,27.66,27.58,27.64,66700.0,19.3889,19.3959,19.3398,19.3819,66700.0
2012-09-25 10:30:00,27.64,27.64,27.59,27.6,36100.0,19.3819,19.3819,19.3468,19.3538,36100.0
2012-09-25 10:35:00,27.6,27.61,27.58,27.58,17700.0,19.3538,19.3608,19.3398,19.3398,17700.0
2012-09-25 10:40:00,27.59,27.62,27.58,27.6,38200.0,19.3468,19.3678,19.3398,19.3538,38200.0
2012-09-25 10:45:00,27.6,27.67,27.6,27.65,54400.0,19.3538,19.4029,19.3538,19.3889,54400.0
2012-09-25 10:50:00,27.66,27.67,27.62,27.63,29200.0,19.3959,19.4029,19.3678,19.3749,29200.0
2012-09-25 10:55:00,27.64,27.64,27.62,27.62,14200.0,19.3819,19.3819,19.3678,19.3678,14200.0
2012-09-25 11:00:00,27.62,27.65,27.62,27.65,275800.0,19.3678,19.3889,19.3678,19.3889,275800.0
2012-09-25 11:05:00,27.64,27.68,27.64,27.65,65400.0,19.3819,19.4099,19.3819,19.3889,65400.0
2012-09-25 11:10:00,27.66,27.69,27.64,27.67,62700.0,19.3959,19.4169,19.3819,19.4029,62700.0
2012-09-25 11:15:00,27.67,27.68,27.65,27.66,119100.0,19.4029,19.4099,19.3889,19.3959,119100.0
2012-09-25 11:20:00,27.67,27.72,27.66,27.7,83000.0,19.4029,19.438,19.3959,19.4239,83000.0
2012-09-25 11:25:00,27.69,27.73,27.69,27.73,56600.0,19.4169,19.445,19.4169,19.445,56600.0
2012-09-25 11:30:00,27.72,27.75,27.72,27.75,32300.0,19.438,19.459,19.438,19.459,32300.0
2012-09-25 11:35:00,27.75,27.76,27.72,27.75,45500.0,19.459,19.466,19.438,19.459,45500.0
2012-09-25 11:40:00,27.75,27.79,27.74,27.79,57900.0,19.459,19.487,19.452,19.487,57900.0
2012-09-25 11:45:00,27.79,27.79,27.75,27.76,48600.0,19.487,19.487,19.459,19.466,48600.0
2012-09-25 11:50:00,27.77,27.77,27.71,27.77,117200.0,19.473,19.473,19.431,19.473,117200.0
2012-09-25 11:55:00,27.77,27.8,27.75,27.79,51200.0,19.473,19.4941,19.459,19.487,51200.0
2012-09-25 12:00:00,27.79,27.79,27.72,27.72,51300.0,19.487,19.487,19.438,19.438,51300.0
2012-09-25 12:05:00,27.73,27.74,27.7,27.71,22700.0,19.445,19.452,19.4239,19.431,22700.0
2012-09-25 12:10:00,27.7,27.71,27.68,27.68,21100.0,19.4239,19.431,19.4099,19.4099,21100.0
2012-09-25 12:15:00,27.69,27.75,27.69,27.74,96300.0,19.4169,19.459,19.4169,19.452,96300.0
2012-09-25 12:20:00,27.73,27.77,27.72,27.77,62200.0,19.445,19.473,19.438,19.473,62200.0
2012-09-25 12:25:00,27.77,27.79,27.75,27.77,41700.0,19.473,19.487,19.459,19.473,41700.0
2012-09-25 12:30:00,27.76,27.76,27.74,27.75,32100.0,19.466,19.466,19.452,19.459,32100.0
2012-09-25 12:35:00,27.76,27.76,27.67,27.67,52400.0,19.466,19.466,19.4029,19.4029,52400.0
2012-09-25 12:40:00,27.67,27.68,27.62,27.63,54200.0,19.4029,19.4099,19.3678,19.3749,54200.0
2012-09-25 12:45:00,27.63,27.63,27.61,27.61,28900.0,19.3749,19.3749,19.3608,19.3608,28900.0
2012-09-25 12:50:00,27.61,27.62,27.6,27.61,40100.0,19.3608,19.3678,19.3538,19.3608,40100.0
2012-09-25 12:55:00,27.62,27.63,27.59,27.62,38000.0,19.3678,19.3749,19.3468,19.3678,38000.0
2012-09-25 13:00:00,27.62,27.65,27.61,27.64,27700.0,19.3678,19.3889,19.3608,19.3819,27700.0
2012-09-25 13:05:00,27.64,27.66,27.63,27.66,18800.0,19.3819,19.3959,19.3749,19.3959,18800.0
2012-09-25 13:10:00,27.65,27.68,27.65,27.66,25500.0,19.3889,19.4099,19.3889,19.3959,25500.0
2012-09-25 13:15:00,27.66,27.67,27.66,27.66,6300.0,19.3959,19.4029,19.3959,19.3959,6300.0
2012-09-25 13:20:00,27.67,27.67,27.66,27.67,111800.0,19.4029,19.4029,19.3959,19.4029,111800.0
2012-09-25 13:25:00,27.67,27.7,27.66,27.7,68400.0,19.4029,19.4239,19.3959,19.4239,68400.0
2012-09-25 13:30:00,27.7,27.72,27.68,27.7,43500.0,19.4239,19.438,19.4099,19.4239,43500.0
2012-09-25 13:35:00,27.71,27.73,27.67,27.67,46400.0,19.431,19.445,19.4029,19.4029,46400.0
2012-09-25 13:40:00,27.68,27.68,27.66,27.66,32600.0,19.4099,19.4099,19.3959,19.3959,32600.0
2012-09-25 13:45:00,27.67,27.71,27.66,27.71,78700.0,19.4029,19.431,19.3959,19.431,78700.0
2012-09-25 13:50:00,27.7,27.73,27.68,27.7,53200.0,19.4239,19.445,19.4099,19.4239,53200.0
2012-09-25 13:55:00,27.69,27.73,27.69,27.73,19100.0,19.4169,19.445,19.4169,19.445,19100.0
2012-09-25 14:00:00,27.73,27.73,27.68,27.69,59300.0,19.445,19.445,19.4099,19.4169,59300.0
2012-09-25 14:05:00,27.69,27.7,27.66,27.66,50600.0,19.4169,19.4239,19.3959,19.3959,50600.0
2012-09-25 14:10:00,27.66,27.72,27.66,27.69,47600.0,19.3959,19.438,19.3959,19.4169,47600.0
2012-09-25 14:15:00,27.7,27.72,27.66,27.67,47200.0,19.4239,19.438,19.3959,19.4029,47200.0
2012-09-25 14:20:00,27.66,27.67,27.63,27.65,65100.0,19.3959,19.4029,19.3749,19.3889,65100.0
2012-09-25 14:25:00,27.65,27.65,27.6,27.62,70600.0,19.3889,19.3889,19.3538,19.3678,70600.0
2012-09-25 14:30:00,27.61,27.62,27.6,27.62,22300.0,19.3608,19.3678,19.3538,19.3678,22300.0
2012-09-25 14:35:00,27.62,27.64,27.61,27.64,49200.0,19.3678,19.3819,19.3608,19.3819,49200.0
2012-09-25 14:40:00,27.64,27.65,27.63,27.63,30600.0,19.3819,19.3889,19.3749,19.3749,30600.0
2012-09-25 14:45:00,27.63,27.68,27.61,27.68,210800.0,19.3749,19.4099,19.3608,19.4099,210800.0
2012-09-25 14:50:00,27.67,27.68,27.66,27.66,41600.0,19.4029,19.4099,19.3959,19.3959,41600.0
2012-09-25 14:55:00,27.67,27.67,27.63,27.63,75100.0,19.4029,19.4029,19.3749,19.3749,75100.0
2012-09-25 15:00:00,27.64,27.68,27.63,27.67,98300.0,19.3819,19.4099,19.3749,19.4029,98300.0
2012-09-25 15:05:00,27.67,27.68,27.64,27.64,124700.0,19.4029,19.4099,19.3819,19.3819,124700.0
2012-09-25 15:10:00,27.64,27.66,27.6,27.63,90400.0,19.3819,19.3959,19.3538,19.3749,90400.0
2012-09-25 15:15:00,27.64,27.64,27.62,27.64,53200.0,19.3819,19.3819,19.3678,19.3819,53200.0
2012-09-25 15:20:00,27.63,27.67,27.62,27.65,192000.0,19.3749,19.4029,19.3678,19.3889,192000.0
2012-09-25 15:25:00,27.65,27.66,27.64,27.64,60000.0,19.3889,19.3959,19.3819,19.3819,60000.0
2012-09-25 15:30:00,27.65,27.69,27.64,27.64,197000.0,19.3889,19.4169,19.3819,19.3819,197000.0
2012-09-25 15:35:00,27.64,27.65,27.58,27.58,86900.0,19.3819,19.3889,19.3398,19.3398,86900.0
2012-09-25 15:40:00,27.58,27.6,27.56,27.6,109600.0,19.3398,19.3538,19.3258,19.3538,109600.0
2012-09-25 15:45:00,27.59,27.6,27.55,27.57,138500.0,19.3468,19.3538,19.3188,19.3328,138500.0
2012-09-25 15:50:00,27.56,27.57,27.55,27.56,211200.0,19.3258,19.3328,19.3188,19.3258,211200.0
2012-09-25 15:55:00,27.57,27.67,27.55,27.66,1249600.0,19.3328,19.4029,19.3188,19.3959,1249600.0
2012-09-26 09:30:00,27.62,27.78,27.57,27.65,128500.0,19.3678,19.48,19.3328,19.3889,128500.0
2012-09-26 09:35:00,27.64,27.79,27.58,27.69,133900.0,19.3819,19.487,19.3398,19.4169,133900.0
2012-09-26 09:40:00,27.68,27.69,27.45,27.47,168100.0,19.4099,19.4169,19.2486,19.2627,168100.0
2012-09-26 09:45:00,27.46,27.5,27.42,27.46,102100.0,19.2556,19.2837,19.2276,19.2556,102100.0
2012-09-26 09:50:00,27.45,27.45,27.38,27.4,74500.0,19.2486,19.2486,19.1995,19.2136,74500.0
2012-09-26 09:55:00,27.4,27.41,27.35,27.35,46900.0,19.2136,19.2206,19.1785,19.1785,46900.0
2012-09-26 10:00:00,27.35,27.37,27.31,27.36,82200.0,19.1785,19.1925,19.1505,19.1855,82200.0
2012-09-26 10:05:00,27.36,27.37,27.3,27.32,55000.0,19.1855,19.1925,19.1434,19.1575,55000.0
2012-09-26 10:10:00,27.33,27.33,27.29,27.3,48100.0,19.1645,19.1645,19.1364,19.1434,48100.0
2012-09-26 10:15:00,27.29,27.38,27.29,27.37,87700.0,19.1364,19.1995,19.1364,19.1925,87700.0
2012-09-26 10:20:00,27.37,27.37,27.34,27.34,48700.0,19.1925,19.1925,19.1715,19.1715,48700.0
2012-09-26 10:25:00,27.34,27.38,27.32,27.34,72500.0,19.1715,19.1995,19.1575,19.1715,72500.0
2012-09-26 10:30:00,27.34,27.36,27.33,27.33,55500.0,19.1715,19.1855,19.1645,19.1645,55500.0
2012-09-26 10:35:00,27.34,27.34,27.27,27.3,86900.0,19.1715,19.1715,19.1224,19.1434,86900.0
2012-09-26 10:40:00,27.3,27.3,27.27,27.28,75100.0,19.1434,19.1434,19.1224,19.1294,75100.0
2012-09-26 10:45:00,27.28,27.32,27.26,27.31,110200.0,19.1294,19.1575,19.1154,19.1505,110200.0
2012-09-26 10:50:00,27.3,27.33,27.3,27.32,52700.0,19.1434,19.1645,19.1434,19.1575,52700.0
2012-09-26 10:55:00,27.32,27.33,27.29,27.29,44200.0,19.1575,19.1645,19.1364,19.1364,44200.0
2012-09-26 11:00:00,27.28,27.32,27.28,27.28,54500.0,19.1294,19.1575,19.1294,19.1294,54500.0
2012-09-26 11:05:00,27.28,27.29,27.27,27.28,44800.0,19.1294,19.1364,19.1224,19.1294,44800.0
2012-09-26 11:10:00,27.28,27.31,27.28,27.31,32500.0,19.1294,19.1505,19.1294,19.1505,32500.0
2012-09-26 11:15:00,27.31,27.37,27.3,27.37,53700.0,19.1505,19.1925,19.1434,19.1925,53700.0
2012-09-26 11:20:00,27.37,27.44,27.37,27.43,48900.0,19.1925,19.2416,19.1925,19.2346,48900.0
2012-09-26 11:25:00,27.43,27.44,27.42,27.44,24300.0,19.2346,19.2416,19.2276,19.2416,24300.0
2012-09-26 11:30:00,27.44,27.44,27.37,27.37,49300.0,19.2416,19.2416,19.1925,19.1925,49300.0
2012-09-26 11:35:00,27.36,27.37,27.33,27.36,74700.0,19.1855,19.1925,19.1645,19.1855,74700.0
2012-09-26 11:40:00,27.35,27.38,27.35,27.36,42500.0,19.1785,19.1995,19.1785,19.1855,42500.0
2012-09-26 11:45:00,27.36,27.4,27.36,27.36,37300.0,19.1855,19.2136,19.1855,19.1855,37300.0
2012-09-26 11:50:00,27.36,27.38,27.35,27.38,42400.0,19.1855,19.1995,19.1785,19.1995,42400.0
2012-09-26 11:55:00,27.38,27.4,27.37,27.4,25000.0,19.1995,19.2136,19.1925,19.2136,25000.0
2012-09-26 12:00:00,27.39,27.44,27.39,27.44,56500.0,19.2066,19.2416,19.2066,19.2416,56500.0
2012-09-26 12:05:00,27.44,27.49,27.43,27.49,35400.0,19.2416,19.2767,19.2346,19.2767,35400.0
2012-09-26 12:10:00,27.48,27.52,27.48,27.51,37600.0,19.2697,19.2977,19.2697,19.2907,37600.0
2012-09-26 12:15:00,27.5,27.55,27.5,27.52,35700.0,19.2837,19.3188,19.2837,19.2977,35700.0
2012-09-26 12:20:00,27.52,27.55,27.52,27.55,23000.0,19.2977,19.3188,19.2977,19.3188,23000.0
2012-09-26 12:25:00,27.55,27.55,27.51,27.52,49200.0,19.3188,19.3188,19.2907,19.2977,49200.0
2012-09-26 12:30:00,27.51,27.52,27.46,27.46,50700.0,19.2907,19.2977,19.2556,19.2556,50700.0
2012-09-26 12:35:00,27.46,27.5,27.46,27.5,53500.0,19.2556,19.2837,19.2556,19.2837,53500.0
2012-09-26 12:40:00,27.5,27.51,27.46,27.47,75800.0,19.2837,19.2907,19.2556,19.2627,75800.0
2012-09-26 12:45:00,27.47,27.48,27.44,27.44,43000.0,19.2627,19.2697,19.2416,19.2416,43000.0
2012-09-26 12:50:00,27.44,27.45,27.44,27.45,7600.0,19.2416,19.2486,19.2416,19.2486,7600.0
2012-09-26 12:55:00,27.44,27.53,27.44,27.53,54800.0,19.2416,19.3047,19.2416,19.3047,54800.0
2012-09-26 13:00:00,27.53,27.53,27.52,27.53,8900.0,19.3047,19.3047,19.2977,19.3047,8900.0
2012-09-26 13:05:00,27.53,27.56,27.51,27.53,73600.0,19.3047,19.3258,19.2907,19.3047,73600.0
2012-09-26 13:10:00,27.52,27.53,27.5,27.51,13000.0,19.2977,19.3047,19.2837,19.2907,13000.0
2012-09-26 13:15:00,27.5,27.51,27.5,27.51,16100.0,19.2837,19.2907,19.2837,19.2907,16100.0
2012-09-26 13:20:00,27.5,27.51,27.5,27.51,10200.0,19.2837,19.2907,19.2837,19.2907,10200.0
2012-09-26 13:25:00,27.51,27.56,27.5,27.56,104500.0,19.2907,19.3258,19.2837,19.3258,104500.0
2012-09-26 13:30:00,27.55,27.56,27.5,27.53,162000.0,19.3188,19.3258,19.2837,19.3047,162000.0
2012-09-26 13:35:00,27.53,27.55,27.5,27.51,150900.0,19.3047,19.3188,19.2837,19.2907,150900.0
2012-09-26 13:40:00,27.5,27.57,27.5,27.53,116200.0,19.2837,19.3328,19.2837,19.3047,116200.0
2012-09-26 13:45:00,27.53,27.55,27.49,27.49,44600.0,19.3047,19.3188,19.2767,19.2767,44600.0
2012-09-26 13:50:00,27.5,27.53,27.49,27.5,37700.0,19.2837,19.3047,19.2767,19.2837,37700.0
2012-09-26 13:55:00,27.5,27.51,27.44,27.44,44800.0,19.2837,19.2907,19.2416,19.2416,44800.0
2012-09-26 14:00:00,27.44,27.46,27.43,27.45,46400.0,19.2416,19.2556,19.2346,19.2486,46400.0
2012-09-26 14:05:00,27.44,27.52,27.44,27.49,190700.0,19.2416,19.2977,19.2416,19.2767,190700.0
2012-09-26 14:10:00,27.48,27.49,27.45,27.46,24700.0,19.2697,19.2767,19.2486,19.2556,24700.0
2012-09-26 14:15:00,27.46,27.47,27.46,27.46,7600.0,19.2556,19.2627,19.2556,19.2556,7600.0
2012-09-26 14:20:00,27.46,27.47,27.46,27.47,15200.0,19.2556,19.2627,19.2556,19.2627,15200.0
2012-09-26 14:25:00,27.47,27.47,27.42,27.42,51900.0,19.2627,19.2627,19.2276,19.2276,51900.0
2012-09-26 14:30:00,27.42,27.43,27.39,27.41,35000.0,19.2276,19.2346,19.2066,19.2206,35000.0
2012-09-26 14:35:00,27.41,27.44,27.4,27.44,52700.0,19.2206,19.2416,19.2136,19.2416,52700.0
2012-09-26 14:40:00,27.44,27.44,27.4,27.41,83900.0,19.2416,19.2416,19.2136,19.2206,83900.0
2012-09-26 14:45:00,27.41,27.41,27.39,27.41,30100.0,19.2206,19.2206,19.2066,19.2206,30100.0
2012-09-26 14:50:00,27.4,27.44,27.4,27.42,38600.0,19.2136,19.2416,19.2136,19.2276,38600.0
2012-09-26 14:55:00,27.44,27.45,27.4,27.42,123200.0,19.2416,19.2486,19.2136,19.2276,123200.0
2012-09-26 15:00:00,27.41,27.42,27.41,27.42,7100.0,19.2206,19.2276,19.2206,19.2276,7100.0
2012-09-26 15:05:00,27.41,27.42,27.37,27.38,70800.0,19.2206,19.2276,19.1925,19.1995,70800.0
2012-09-26 15:10:00,27.39,27.4,27.39,27.4,29300.0,19.2066,19.2136,19.2066,19.2136,29300.0
2012-09-26 15:15:00,27.39,27.45,27.39,27.44,103600.0,19.2066,19.2486,19.2066,19.2416,103600.0
2012-09-26 15:20:00,27.42,27.44,27.41,27.41,51800.0,19.2276,19.2416,19.2206,19.2206,51800.0
2012-09-26 15:25:00,27.41,27.42,27.39,27.4,47900.0,19.2206,19.2276,19.2066,19.2136,47900.0
2012-09-26 15:30:00,27.39,27.4,27.37,27.39,84300.0,19.2066,19.2136,19.1925,19.2066,84300.0
2012-09-26 15:35:00,27.39,27.4,27.36,27.39,105500.0,19.2066,19.2136,19.1855,19.2066,105500.0
2012-09-26 15:40:00,27.38,27.4,27.37,27.39,124300.0,19.1995,19.2136,19.1925,19.2066,124300.0
2012-09-26 15:45:00,27.39,27.4,27.37,27.38,140500.0,19.2066,19.2136,19.1925,19.1995,140500.0
2012-09-26 15:50:00,27.37,27.48,27.37,27.48,148200.0,19.1925,19.2697,19.1925,19.2697,148200.0
2012-09-26 15:55:00,27.48,27.49,27.47,27.49,456600.0,19.2697,19.2767,19.2627,19.2767,456600.0
2012-09-27 09:30:00,27.58,27.58,27.42,27.42,90800.0,19.3398,19.3398,19.2276,19.2276,90800.0
2012-09-27 09:35:00,27.42,27.43,27.35,27.38,95500.0,19.2276,19.2346,19.1785,19.1995,95500.0
2012-09-27 09:40:00,27.37,27.38,27.3,27.3,64900.0,19.1925,19.1995,19.1434,19.1434,64900.0
2012-09-27 09:45:00,27.3,27.39,27.28,27.37,107000.0,19.1434,19.2066,19.1294,19.1925,107000.0
2012-09-27 09:50:00,27.37,27.43,27.36,27.38,28400.0,19.1925,19.2346,19.1855,19.1995,28400.0
2012-09-27 09:55:00,27.38,27.42,27.36,27.39,151100.0,19.1995,19.2276,19.1855,19.2066,151100.0
2012-09-27 10:00:00,27.38,27.39,27.31,27.31,71300.0,19.1995,19.2066,19.1505,19.1505,71300.0
2012-09-27 10:05:00,27.31,27.33,27.3,27.33,34300.0,19.1505,19.1645,19.1434,19.1645,34300.0
2012-09-27 10:10:00,27.32,27.32,27.26,27.27,87900.0,19.1575,19.1575,19.1154,19.1224,87900.0
2012-09-27 10:15:00,27.27,27.34,27.26,27.32,26400.0,19.1224,19.1715,19.1154,19.1575,26400.0
2012-09-27 10:20:00,27.32,27.37,27.32,27.36,39400.0,19.1575,19.1925,19.1575,19.1855,39400.0
2012-09-27 10:25:00,27.37,27.38,27.34,27.35,40400.0,19.1925,19.1995,19.1715,19.1785,40400.0
2012-09-27 10:30:00,27.35,27.36,27.27,27.32,85100.0,19.1785,19.1855,19.1224,19.1575,85100.0
2012-09-27 10:35:00,27.33,27.35,27.31,27.32,23200.0,19.1645,19.1785,19.1505,19.1575,23200.0
2012-09-27 10:40:00,27.32,27.37,27.32,27.37,17800.0,19.1575,19.1925,19.1575,19.1925,17800.0
2012-09-27 10:45:00,27.36,27.39,27.34,27.35,112600.0,19.1855,19.2066,19.1715,19.1785,112600.0
2012-09-27 10:50:00,27.35,27.36,27.35,27.35,15200.0,19.1785,19.1855,19.1785,19.1785,15200.0
2012-09-27 10:55:00,27.35,27.42,27.35,27.39,35700.0,19.1785,19.2276,19.1785,19.2066,35700.0
2012-09-27 11:00:00,27.39,27.4,27.38,27.38,9300.0,19.2066,19.2136,19.1995,19.1995,9300.0
2012-09-27 11:05:00,27.38,27.41,27.36,27.41,41600.0,19.1995,19.2206,19.1855,19.2206,41600.0
2012-09-27 11:10:00,27.41,27.41,27.38,27.39,15000.0,19.2206,19.2206,19.1995,19.2066,15000.0
2012-09-27 11:15:00,27.38,27.39,27.38,27.39,8700.0,19.1995,19.2066,19.1995,19.2066,8700.0
2012-09-27 11:20:00,27.38,27.39,27.33,27.37,38900.0,19.1995,19.2066,19.1645,19.1925,38900.0
2012-09-27 11:25:00,27.37,27.4,27.34,27.39,90000.0,19.1925,19.2136,19.1715,19.2066,90000.0
2012-09-27 11:30:00,27.39,27.4,27.37,27.39,99300.0,19.2066,19.2136,19.1925,19.2066,99300.0
2012-09-27 11:35:00,27.39,27.49,27.39,27.49,170700.0,19.2066,19.2767,19.2066,19.2767,170700.0
2012-09-27 11:40:00,27.49,27.53,27.48,27.53,61400.0,19.2767,19.3047,19.2697,19.3047,61400.0
2012-09-27 11:45:00,27.52,27.56,27.52,27.54,54800.0,19.2977,19.3258,19.2977,19.3117,54800.0
2012-09-27 11:50:00,27.54,27.55,27.5,27.5,14800.0,19.3117,19.3188,19.2837,19.2837,14800.0
2012-09-27 11:55:00,27.5,27.58,27.5,27.55,35100.0,19.2837,19.3398,19.2837,19.3188,35100.0
2012-09-27 12:00:00,27.55,27.59,27.54,27.58,27400.0,19.3188,19.3468,19.3117,19.3398,27400.0
2012-09-27 12:05:00,27.57,27.6,27.57,27.58,29100.0,19.3328,19.3538,19.3328,19.3398,29100.0
2012-09-27 12:10:00,27.58,27.59,27.57,27.57,34400.0,19.3398,19.3468,19.3328,19.3328,34400.0
2012-09-27 12:15:00,27.57,27.58,27.56,27.56,8900.0,19.3328,19.3398,19.3258,19.3258,8900.0
2012-09-27 12:20:00,27.56,27.57,27.51,27.52,29600.0,19.3258,19.3328,19.2907,19.2977,29600.0
2012-09-27 12:25:00,27.52,27.61,27.52,27.61,34900.0,19.2977,19.3608,19.2977,19.3608,34900.0
2012-09-27 12:30:00,27.6,27.62,27.6,27.62,9400.0,19.3538,19.3678,19.3538,19.3678,9400.0
2012-09-27 12:35:00,27.61,27.62,27.59,27.62,51100.0,19.3608,19.3678,19.3468,19.3678,51100.0
2012-09-27 12:40:00,27.62,27.64,27.6,27.61,33000.0,19.3678,19.3819,19.3538,19.3608,33000.0
2012-09-27 12:45:00,27.61,27.62,27.6,27.6,25500.0,19.3608,19.3678,19.3538,19.3538,25500.0
2012-09-27 12:50:00,27.59,27.6,27.59,27.6,2500.0,19.3468,19.3538,19.3468,19.3538,2500.0
2012-09-27 12:55:00,27.6,27.63,27.6,27.62,13900.0,19.3538,19.3749,19.3538,19.3678,13900.0
2012-09-27 13:00:00,27.62,27.63,27.6,27.6,26200.0,19.3678,19.3749,19.3538,19.3538,26200.0
2012-09-27 13:05:00,27.61,27.63,27.6,27.63,18400.0,19.3608,19.3749,19.3538,19.3749,18400.0
2012-09-27 13:10:00,27.63,27.63,27.58,27.59,28700.0,19.3749,19.3749,19.3398,19.3468,28700.0
2012-09-27 13:15:00,27.59,27.6,27.59,27.6,28500.0,19.3468,19.3538,19.3468,19.3538,28500.0
2012-09-27 13:20:00,27.6,27.6,27.58,27.59,11000.0,19.3538,19.3538,19.3398,19.3468,11000.0
2012-09-27 13:25:00,27.58,27.59,27.58,27.59,3600.0,19.3398,19.3468,19.3398,19.3468,3600.0
2012-09-27 13:30:00,27.58,27.59,27.58,27.59,1900.0,19.3398,19.3468,19.3398,19.3468,1900.0
2012-09-27 13:35:00,27.58,27.61,27.58,27.6,41800.0,19.3398,19.3608,19.3398,19.3538,41800.0
2012-09-27 13:40:00,27.6,27.63,27.59,27.61,32400.0,19.3538,19.3749,19.3468,19.3608,32400.0
2012-09-27 13:45:00,27.61,27.65,27.59,27.64,137900.0,19.3608,19.3889,19.3468,19.3819,137900.0
2012-09-27 13:50:00,27.65,27.65,27.64,27.65,31000.0,19.3889,19.3889,19.3819,19.3889,31000.0
2012-09-27 13:55:00,27.64,27.65,27.64,27.64,19400.0,19.3819,19.3889,19.3819,19.3819,19400.0
2012-09-27 14:00:00,27.65,27.65,27.64,27.65,54400.0,19.3889,19.3889,19.3819,19.3889,54400.0
2012-09-27 14:05:00,27.64,27.67,27.64,27.67,26900.0,19.3819,19.4029,19.3819,19.4029,26900.0
2012-09-27 14:10:00,27.67,27.7,27.67,27.7,35900.0,19.4029,19.4239,19.4029,19.4239,35900.0
2012-09-27 14:15:00,27.69,27.72,27.69,27.7,66300.0,19.4169,19.438,19.4169,19.4239,66300.0
2012-09-27 14:20:00,27.7,27.7,27.69,27.7,6400.0,19.4239,19.4239,19.4169,19.4239,6400.0
2012-09-27 14:25:00,27.7,27.7,27.67,27.68,34100.0,19.4239,19.4239,19.4029,19.4099,34100.0
2012-09-27 14:30:00,27.67,27.68,27.67,27.67,6800.0,19.4029,19.4099,19.4029,19.4029,6800.0
2012-09-27 14:35:00,27.67,27.68,27.65,27.66,33100.0,19.4029,19.4099,19.3889,19.3959,33100.0
2012-09-27 14:40:00,27.66,27.66,27.64,27.65,16000.0,19.3959,19.3959,19.3819,19.3889,16000.0
2012-09-27 14:45:00,27.65,27.65,27.63,27.64,13300.0,19.3889,19.3889,19.3749,19.3819,13300.0
2012-09-27 14:50:00,27.63,27.64,27.6,27.6,21000.0,19.3749,19.3819,19.3538,19.3538,21000.0
2012-09-27 14:55:00,27.61,27.61,27.6,27.6,11400.0,19.3608,19.3608,19.3538,19.3538,11400.0
2012-09-27 15:00:00,27.61,27.61,27.58,27.58,20300.0,19.3608,19.3608,19.3398,19.3398,20300.0
2012-09-27 15:05:00,27.59,27.59,27.58,27.58,11000.0,19.3468,19.3468,19.3398,19.3398,11000.0
2012-09-27 15:10:00,27.58,27.62,27.58,27.62,61600.0,19.3398,19.3678,19.3398,19.3678,61600.0
2012-09-27 15:15:00,27.62,27.64,27.61,27.61,82500.0,19.3678,19.3819,19.3608,19.3608,82500.0
2012-09-27 15:20:00,27.62,27.64,27.61,27.62,45400.0,19.3678,19.3819,19.3608,19.3678,45400.0
2012-09-27 15:25:00,27.63,27.63,27.59,27.59,35900.0,19.3749,19.3749,19.3468,19.3468,35900.0
2012-09-27 15:30:00,27.59,27.6,27.57,27.59,81700.0,19.3468,19.3538,19.3328,19.3468,81700.0
2012-09-27 15:35:00,27.59,27.61,27.59,27.6,51300.0,19.3468,19.3608,19.3468,19.3538,51300.0
2012-09-27 15:40:00,27.6,27.61,27.57,27.58,143800.0,19.3538,19.3608,19.3328,19.3398,143800.0
2012-09-27 15:45:00,27.57,27.58,27.53,27.56,64100.0,19.3328,19.3398,19.3047,19.3258,64100.0
2012-09-27 15:50:00,27.56,27.56,27.53,27.56,101000.0,19.3258,19.3258,19.3047,19.3258,101000.0
2012-09-27 15:55:00,27.55,27.56,27.53,27.56,234900.0,19.3188,19.3258,19.3047,19.3258,234900.0
2012-09-28 09:30:00,27.54,27.55,27.38,27.4,88300.0,19.3117,19.3188,19.1995,19.2136,88300.0
2012-09-28 09:35:00,27.41,27.42,27.28,27.3,71200.0,19.2206,19.2276,19.1294,19.1434,71200.0
2012-09-28 09:40:00,27.29,27.31,27.28,27.3,50600.0,19.1364,19.1505,19.1294,19.1434,50600.0
2012-09-28 09:45:00,27.3,27.31,27.28,27.3,85200.0,19.1434,19.1505,19.1294,19.1434,85200.0
2012-09-28 09:50:00,27.3,27.3,27.28,27.3,63600.0,19.1434,19.1434,19.1294,19.1434,63600.0
2012-09-28 09:55:00,27.29,27.36,27.27,27.35,43200.0,19.1364,19.1855,19.1224,19.1785,43200.0
2012-09-28 10:00:00,27.35,27.39,27.34,27.36,27500.0,19.1785,19.2066,19.1715,19.1855,27500.0
2012-09-28 10:05:00,27.37,27.37,27.32,27.35,66000.0,19.1925,19.1925,19.1575,19.1785,66000.0
2012-09-28 10:10:00,27.35,27.41,27.33,27.4,87400.0,19.1785,19.2206,19.1645,19.2136,87400.0
2012-09-28 10:15:00,27.4,27.4,27.37,27.38,79900.0,19.2136,19.2136,19.1925,19.1995,79900.0
2012-09-28 10:20:00,27.39,27.4,27.37,27.37,14900.0,19.2066,19.2136,19.1925,19.1925,14900.0
2012-09-28 10:25:00,27.38,27.38,27.3,27.36,39800.0,19.1995,19.1995,19.1434,19.1855,39800.0
2012-09-28 10:30:00,27.35,27.37,27.32,27.37,48800.0,19.1785,19.1925,19.1575,19.1925,48800.0
2012-09-28 10:35:00,27.37,27.38,27.35,27.35,38100.0,19.1925,19.1995,19.1785,19.1785,38100.0
2012-09-28 10:40:00,27.36,27.36,27.29,27.3,52000.0,19.1855,19.1855,19.1364,19.1434,52000.0
2012-09-28 10:45:00,27.3,27.32,27.29,27.32,58100.0,19.1434,19.1575,19.1364,19.1575,58100.0
2012-09-28 10:50:00,27.32,27.34,27.3,27.32,70400.0,19.1575,19.1715,19.1434,19.1575,70400.0
2012-09-28 10:55:00,27.33,27.35,27.32,27.33,69000.0,19.1645,19.1785,19.1575,19.1645,69000.0
2012-09-28 11:00:00,27.34,27.34,27.27,27.27,292000.0,19.1715,19.1715,19.1224,19.1224,292000.0
2012-09-28 11:05:00,27.27,27.32,27.22,27.3,182900.0,19.1224,19.1575,19.0873,19.1434,182900.0
2012-09-28 11:10:00,27.3,27.31,27.27,27.28,30200.0,19.1434,19.1505,19.1224,19.1294,30200.0
2012-09-28 11:15:00,27.28,27.3,27.27,27.3,21200.0,19.1294,19.1434,19.1224,19.1434,21200.0
2012-09-28 11:20:00,27.3,27.32,27.29,27.32,27500.0,19.1434,19.1575,19.1364,19.1575,27500.0
2012-09-28 11:25:00,27.32,27.33,27.31,27.32,23300.0,19.1575,19.1645,19.1505,19.1575,23300.0
2012-09-28 11:30:00,27.32,27.39,27.31,27.35,38100.0,19.1575,19.2066,19.1505,19.1785,38100.0
2012-09-28 11:35:00,27.35,27.37,27.31,27.34,27300.0,19.1785,19.1925,19.1505,19.1715,27300.0
2012-09-28 11:40:00,27.34,27.38,27.34,27.35,225200.0,19.1715,19.1995,19.1715,19.1785,225200.0
2012-09-28 11:45:00,27.36,27.39,27.35,27.39,131600.0,19.1855,19.2066,19.1785,19.2066,131600.0
2012-09-28 11:50:00,27.39,27.39,27.32,27.32,26500.0,19.2066,19.2066,19.1575,19.1575,26500.0
2012-09-28 11:55:00,27.32,27.33,27.32,27.33,9600.0,19.1575,19.1645,19.1575,19.1645,9600.0
2012-09-28 12:00:00,27.33,27.36,27.32,27.32,40400.0,19.1645,19.1855,19.1575,19.1575,40400.0
2012-09-28 12:05:00,27.33,27.39,27.32,27.37,70100.0,19.1645,19.2066,19.1575,19.1925,70100.0
2012-09-28 12:10:00,27.38,27.41,27.37,27.4,38000.0,19.1995,19.2206,19.1925,19.2136,38000.0
2012-09-28 12:15:00,27.39,27.44,27.39,27.43,94000.0,19.2066,19.2416,19.2066,19.2346,94000.0
2012-09-28 12:20:00,27.43,27.44,27.41,27.43,22900.0,19.2346,19.2416,19.2206,19.2346,22900.0
2012-09-28 12:25:00,27.43,27.44,27.39,27.44,23800.0,19.2346,19.2416,19.2066,19.2416,23800.0
2012-09-28 12:30:00,27.44,27.45,27.41,27.41,44300.0,19.2416,19.2486,19.2206,19.2206,44300.0
2012-09-28 12:35:00,27.41,27.41,27.38,27.38,8700.0,19.2206,19.2206,19.1995,19.1995,8700.0
2012-09-28 12:40:00,27.39,27.39,27.38,27.38,2300.0,19.2066,19.2066,19.1995,19.1995,2300.0
2012-09-28 12:45:00,27.39,27.39,27.38,27.39,2500.0,19.2066,19.2066,19.1995,19.2066,2500.0
2012-09-28 12:50:00,27.38,27.39,27.34,27.35,29500.0,19.1995,19.2066,19.1715,19.1785,29500.0
2012-09-28 12:55:00,27.35,27.38,27.34,27.38,57200.0,19.1785,19.1995,19.1715,19.1995,57200.0
2012-09-28 13:00:00,27.38,27.38,27.35,27.36,56000.0,19.1995,19.1995,19.1785,19.1855,56000.0
2012-09-28 13:05:00,27.36,27.36,27.33,27.34,31700.0,19.1855,19.1855,19.1645,19.1715,31700.0
2012-09-28 13:10:00,27.33,27.36,27.27,27.36,81100.0,19.1645,19.1855,19.1224,19.1855,81100.0
2012-09-28 13:15:00,27.35,27.37,27.35,27.36,32600.0,19.1785,19.1925,19.1785,19.1855,32600.0
2012-09-28 13:20:00,27.36,27.36,27.35,27.36,24100.0,19.1855,19.1855,19.1785,19.1855,24100.0
2012-09-28 13:25:00,27.35,27.36,27.35,27.35,4700.0,19.1785,19.1855,19.1785,19.1785,4700.0
2012-09-28 13:30:00,27.36,27.37,27.35,27.37,26700.0,19.1855,19.1925,19.1785,19.1925,26700.0
2012-09-28 13:35:00,27.36,27.4,27.36,27.37,84600.0,19.1855,19.2136,19.1855,19.1925,84600.0
2012-09-28 13:40:00,27.37,27.39,27.36,27.36,24100.0,19.1925,19.2066,19.1855,19.1855,24100.0
2012-09-28 13:45:00,27.36,27.36,27.35,27.35,11300.0,19.1855,19.1855,19.1785,19.1785,11300.0
2012-09-28 13:50:00,27.35,27.36,27.32,27.32,35000.0,19.1785,19.1855,19.1575,19.1575,35000.0
2012-09-28 13:55:00,27.32,27.35,27.31,27.33,56600.0,19.1575,19.1785,19.1505,19.1645,56600.0
2012-09-28 14:00:00,27.34,27.34,27.32,27.33,26900.0,19.1715,19.1715,19.1575,19.1645,26900.0
2012-09-28 14:05:00,27.32,27.33,27.3,27.3,33300.0,19.1575,19.1645,19.1434,19.1434,33300.0
2012-09-28 14:10:00,27.31,27.31,27.3,27.3,18500.0,19.1505,19.1505,19.1434,19.1434,18500.0
2012-09-28 14:15:00,27.3,27.31,27.3,27.31,6900.0,19.1434,19.1505,19.1434,19.1505,6900.0
2012-09-28 14:20:00,27.3,27.31,27.3,27.31,10700.0,19.1434,19.1505,19.1434,19.1505,10700.0
2012-09-28 14:25:00,27.31,27.31,27.27,27.29,68200.0,19.1505,19.1505,19.1224,19.1364,68200.0
2012-09-28 14:30:00,27.28,27.29,27.26,27.28,56900.0,19.1294,19.1364,19.1154,19.1294,56900.0
2012-09-28 14:35:00,27.27,27.28,27.25,27.27,63200.0,19.1224,19.1294,19.1084,19.1224,63200.0
2012-09-28 14:40:00,27.26,27.27,27.26,27.26,25600.0,19.1154,19.1224,19.1154,19.1154,25600.0
2012-09-28 14:45:00,27.26,27.27,27.25,27.25,28300.0,19.1154,19.1224,19.1084,19.1084,28300.0
2012-09-28 14:50:00,27.25,27.25,27.22,27.22,48700.0,19.1084,19.1084,19.0873,19.0873,48700.0
2012-09-28 14:55:00,27.22,27.24,27.21,27.21,60000.0,19.0873,19.1014,19.0803,19.0803,60000.0
2012-09-28 15:00:00,27.21,27.23,27.2,27.21,44700.0,19.0803,19.0944,19.0733,19.0803,44700.0
2012-09-28 15:05:00,27.2,27.21,27.18,27.19,48200.0,19.0733,19.0803,19.0593,19.0663,48200.0
2012-09-28 15:10:00,27.19,27.2,27.17,27.18,61800.0,19.0663,19.0733,19.0523,19.0593,61800.0
2012-09-28 15:15:00,27.18,27.18,27.14,27.15,56200.0,19.0593,19.0593,19.0313,19.0383,56200.0
2012-09-28 15:20:00,27.15,27.18,27.15,27.18,52900.0,19.0383,19.0593,19.0383,19.0593,52900.0
2012-09-28 15:25:00,27.18,27.18,27.13,27.13,66600.0,19.0593,19.0593,19.0242,19.0242,66600.0
2012-09-28 15:30:00,27.14,27.17,27.12,27.12,110100.0,19.0313,19.0523,19.0172,19.0172,110100.0
2012-09-28 15:35:00,27.12,27.13,27.1,27.1,70700.0,19.0172,19.0242,19.0032,19.0032,70700.0
2012-09-28 15:40:00,27.1,27.14,27.1,27.14,161900.0,19.0032,19.0313,19.0032,19.0313,161900.0
2012-09-28 15:45:00,27.13,27.23,27.12,27.21,205600.0,19.0242,19.0944,19.0172,19.0803,205600.0
2012-09-28 15:50:00,27.2,27.21,27.18,27.19,103000.0,19.0733,19.0803,19.0593,19.0663,103000.0
2012-09-28 15:55:00,27.18,27.19,27.16,27.16,318000.0,19.0593,19.0663,19.0453,19.0453,318000.0
2012-10-01 09:30:00,27.31,27.38,27.23,27.34,102400.0,19.1505,19.1995,19.0944,19.1715,102400.0
2012-10-01 09:35:00,27.39,27.45,27.38,27.43,35200.0,19.2066,19.2486,19.1995,19.2346,35200.0
2012-10-01 09:40:00,27.44,27.46,27.4,27.41,67700.0,19.2416,19.2556,19.2136,19.2206,67700.0
2012-10-01 09:45:00,27.41,27.52,27.4,27.52,40700.0,19.2206,19.2977,19.2136,19.2977,40700.0
2012-10-01 09:50:00,27.53,27.53,27.48,27.52,47300.0,19.3047,19.3047,19.2697,19.2977,47300.0
2012-10-01 09:55:00,27.52,27.55,27.51,27.53,34400.0,19.2977,19.3188,19.2907,19.3047,34400.0
2012-10-01 10:00:00,27.54,27.62,27.54,27.6,79300.0,19.3117,19.3678,19.3117,19.3538,79300.0
2012-10-01 10:05:00,27.6,27.64,27.59,27.64,33500.0,19.3538,19.3819,19.3468,19.3819,33500.0
2012-10-01 10:10:00,27.64,27.66,27.62,27.64,34000.0,19.3819,19.3959,19.3678,19.3819,34000.0
2012-10-01 10:15:00,27.64,27.69,27.6,27.68,100200.0,19.3819,19.4169,19.3538,19.4099,100200.0
2012-10-01 10:20:00,27.68,27.73,27.64,27.64,465300.0,19.4099,19.445,19.3819,19.3819,465300.0
2012-10-01 10:25:00,27.64,27.72,27.62,27.72,54300.0,19.3819,19.438,19.3678,19.438,54300.0
2012-10-01 10:30:00,27.72,27.8,27.71,27.76,69200.0,19.438,19.4941,19.431,19.466,69200.0
2012-10-01 10:35:00,27.75,27.75,27.69,27.7,83900.0,19.459,19.459,19.4169,19.4239,83900.0
2012-10-01 10:40:00,27.7,27.7,27.64,27.65,40900.0,19.4239,19.4239,19.3819,19.3889,40900.0
2012-10-01 10:45:00,27.65,27.67,27.65,27.67,32300.0,19.3889,19.4029,19.3889,19.4029,32300.0
2012-10-01 10:50:00,27.67,27.71,27.66,27.71,27400.0,19.4029,19.431,19.3959,19.431,27400.0
2012-10-01 10:55:00,27.71,27.71,27.7,27.7,42500.0,19.431,19.431,19.4239,19.4239,42500.0
2012-10-01 11:00:00,27.7,27.74,27.7,27.73,50200.0,19.4239,19.452,19.4239,19.445,50200.0
2012-10-01 11:05:00,27.74,27.74,27.73,27.74,21500.0,19.452,19.452,19.445,19.452,21500.0
2012-10-01 11:10:00,27.74,27.8,27.73,27.78,57000.0,19.452,19.4941,19.445,19.48,57000.0
2012-10-01 11:15:00,27.79,27.8,27.78,27.79,35600.0,19.487,19.4941,19.48,19.487,35600.0
2012-10-01 11:20:00,27.79,27.82,27.79,27.82,53900.0,19.487,19.5081,19.487,19.5081,53900.0
2012-10-01 11:25:00,27.82,27.83,27.78,27.8,85200.0,19.5081,19.5151,19.48,19.4941,85200.0
2012-10-01 11:30:00,27.79,27.8,27.78,27.79,13400.0,19.487,19.4941,19.48,19.487,13400.0
2012-10-01 11:35:00,27.8,27.82,27.8,27.82,25000.0,19.4941,19.5081,19.4941,19.5081,25000.0
2012-10-01 11:40:00,27.81,27.84,27.81,27.83,32000.0,19.5011,19.5221,19.5011,19.5151,32000.0
2012-10-01 11:45:00,27.83,27.84,27.83,27.84,15500.0,19.5151,19.5221,19.5151,19.5221,15500.0
2012-10-01 11:50:00,27.84,27.84,27.8,27.8,55800.0,19.5221,19.5221,19.4941,19.4941,55800.0
2012-10-01 11:55:00,27.8,27.83,27.8,27.83,68400.0,19.4941,19.5151,19.4941,19.5151,68400.0
2012-10-01 12:00:00,27.83,27.83,27.81,27.81,22900.0,19.5151,19.5151,19.5011,19.5011,22900.0
2012-10-01 12:05:00,27.82,27.85,27.82,27.85,45900.0,19.5081,19.5291,19.5081,19.5291,45900.0
2012-10-01 12:10:00,27.85,27.85,27.82,27.83,53600.0,19.5291,19.5291,19.5081,19.5151,53600.0
2012-10-01 12:15:00,27.83,27.88,27.82,27.87,19800.0,19.5151,19.5502,19.5081,19.5431,19800.0
2012-10-01 12:20:00,27.87,27.89,27.86,27.87,25100.0,19.5431,19.5572,19.5361,19.5431,25100.0
2012-10-01 12:25:00,27.88,27.9,27.87,27.9,30200.0,19.5502,19.5642,19.5431,19.5642,30200.0
2012-10-01 12:30:00,27.9,27.91,27.87,27.88,73800.0,19.5642,19.5712,19.5431,19.5502,73800.0
2012-10-01 12:35:00,27.88,27.91,27.88,27.91,25500.0,19.5502,19.5712,19.5502,19.5712,25500.0
2012-10-01 12:40:00,27.91,27.92,27.9,27.92,17600.0,19.5712,19.5782,19.5642,19.5782,17600.0
2012-10-01 12:45:00,27.92,27.93,27.84,27.85,60500.0,19.5782,19.5852,19.5221,19.5291,60500.0
2012-10-01 12:50:00,27.84,27.84,27.79,27.83,37500.0,19.5221,19.5221,19.487,19.5151,37500.0
2012-10-01 12:55:00,27.83,27.84,27.81,27.84,40500.0,19.5151,19.5221,19.5011,19.5221,40500.0
2012-10-01 13:00:00,27.83,27.84,27.78,27.82,43800.0,19.5151,19.5221,19.48,19.5081,43800.0
2012-10-01 13:05:00,27.82,27.84,27.79,27.8,42300.0,19.5081,19.5221,19.487,19.4941,42300.0
2012-10-01 13:10:00,27.79,27.79,27.72,27.74,64400.0,19.487,19.487,19.438,19.452,64400.0
2012-10-01 13:15:00,27.74,27.76,27.71,27.71,62600.0,19.452,19.466,19.431,19.431,62600.0
2012-10-01 13:20:00,27.71,27.72,27.69,27.71,68800.0,19.431,19.438,19.4169,19.431,68800.0
2012-10-01 13:25:00,27.71,27.8,27.71,27.78,48200.0,19.431,19.4941,19.431,19.48,48200.0
2012-10-01 13:30:00,27.78,27.82,27.77,27.78,52100.0,19.48,19.5081,19.473,19.48,52100.0
2012-10-01 13:35:00,27.78,27.81,27.78,27.78,18900.0,19.48,19.5011,19.48,19.48,18900.0
2012-10-01 13:40:00,27.78,27.82,27.77,27.82,57300.0,19.48,19.5081,19.473,19.5081,57300.0
2012-10-01 13:45:00,27.82,27.85,27.81,27.84,34800.0,19.5081,19.5291,19.5011,19.5221,34800.0
2012-10-01 13:50:00,27.85,27.87,27.82,27.85,16700.0,19.5291,19.5431,19.5081,19.5291,16700.0
2012-10-01 13:55:00,27.86,27.88,27.85,27.86,23700.0,19.5361,19.5502,19.5291,19.5361,23700.0
2012-10-01 14:00:00,27.85,27.88,27.85,27.88,30500.0,19.5291,19.5502,19.5291,19.5502,30500.0
2012-10-01 14:05:00,27.88,27.88,27.86,27.86,32000.0,19.5502,19.5502,19.5361,19.5361,32000.0
2012-10-01 14:10:00,27.86,27.87,27.86,27.86,12500.0,19.5361,19.5431,19.5361,19.5361,12500.0
2012-10-01 14:15:00,27.86,27.87,27.82,27.82,44100.0,19.5361,19.5431,19.5081,19.5081,44100.0
2012-10-01 14:20:00,27.83,27.85,27.82,27.84,55000.0,19.5151,19.5291,19.5081,19.5221,55000.0
2012-10-01 14:25:00,27.84,27.84,27.82,27.83,38300.0,19.5221,19.5221,19.5081,19.5151,38300.0
2012-10-01 14:30:00,27.83,27.86,27.83,27.86,56400.0,19.5151,19.5361,19.5151,19.5361,56400.0
2012-10-01 14:35:00,27.86,27.89,27.86,27.88,34800.0,19.5361,19.5572,19.5361,19.5502,34800.0
2012-10-01 14:40:00,27.88,27.9,27.87,27.9,23600.0,19.5502,19.5642,19.5431,19.5642,23600.0
2012-10-01 14:45:00,27.9,27.9,27.88,27.89,37300.0,19.5642,19.5642,19.5502,19.5572,37300.0
2012-10-01 14:50:00,27.9,27.92,27.89,27.91,54600.0,19.5642,19.5782,19.5572,19.5712,54600.0
2012-10-01 14:55:00,27.91,27.93,27.9,27.93,14800.0,19.5712,19.5852,19.5642,19.5852,14800.0
2012-10-01 15:00:00,27.93,27.93,27.89,27.9,44800.0,19.5852,19.5852,19.5572,19.5642,44800.0
2012-10-01 15:05:00,27.89,27.91,27.87,27.89,47700.0,19.5572,19.5712,19.5431,19.5572,47700.0
2012-10-01 15:10:00,27.9,27.9,27.83,27.83,68600.0,19.5642,19.5642,19.5151,19.5151,68600.0
2012-10-01 15:15:00,27.83,27.85,27.82,27.83,79500.0,19.5151,19.5291,19.5081,19.5151,79500.0
2012-10-01 15:20:00,27.82,27.83,27.79,27.8,71400.0,19.5081,19.5151,19.487,19.4941,71400.0
2012-10-01 15:25:00,27.8,27.84,27.77,27.84,61000.0,19.4941,19.5221,19.473,19.5221,61000.0
2012-10-01 15:30:00,27.83,27.85,27.81,27.82,113400.0,19.5151,19.5291,19.5011,19.5081,113400.0
2012-10-01 15:35:00,27.82,27.84,27.8,27.81,79000.0,19.5081,19.5221,19.4941,19.5011,79000.0
2012-10-01 15:40:00,27.81,27.85,27.81,27.82,103700.0,19.5011,19.5291,19.5011,19.5081,103700.0
2012-10-01 15:45:00,27.82,27.83,27.79,27.8,115600.0,19.5081,19.5151,19.487,19.4941,115600.0
2012-10-01 15:50:00,27.81,27.82,27.76,27.76,132500.0,19.5011,19.5081,19.466,19.466,132500.0
2012-10-01 15:55:00,27.77,27.79,27.76,27.78,350100.0,19.473,19.487,19.466,19.48,350100.0
2012-10-02 09:30:00,27.9,27.97,27.85,27.86,77400.0,19.5642,19.6133,19.5291,19.5361,77400.0
2012-10-02 09:35:00,27.86,27.93,27.82,27.82,52000.0,19.5361,19.5852,19.5081,19.5081,52000.0
2012-10-02 09:40:00,27.82,27.83,27.76,27.8,25700.0,19.5081,19.5151,19.466,19.4941,25700.0
2012-10-02 09:45:00,27.8,27.87,27.8,27.82,36800.0,19.4941,19.5431,19.4941,19.5081,36800.0
2012-10-02 09:50:00,27.82,27.86,27.81,27.85,26600.0,19.5081,19.5361,19.5011,19.5291,26600.0
2012-10-02 09:55:00,27.85,27.85,27.82,27.82,29500.0,19.5291,19.5291,19.5081,19.5081,29500.0
2012-10-02 10:00:00,27.82,27.83,27.77,27.77,37400.0,19.5081,19.5151,19.473,19.473,37400.0
2012-10-02 10:05:00,27.78,27.84,27.78,27.84,21900.0,19.48,19.5221,19.48,19.5221,21900.0
2012-10-02 10:10:00,27.83,27.85,27.82,27.82,30500.0,19.5151,19.5291,19.5081,19.5081,30500.0
2012-10-02 10:15:00,27.81,27.82,27.79,27.82,18200.0,19.5011,19.5081,19.487,19.5081,18200.0
2012-10-02 10:20:00,27.83,27.89,27.81,27.86,130000.0,19.5151,19.5572,19.5011,19.5361,130000.0
2012-10-02 10:25:00,27.85,27.85,27.79,27.83,48300.0,19.5291,19.5291,19.487,19.5151,48300.0
2012-10-02 10:30:00,27.83,27.86,27.82,27.86,18000.0,19.5151,19.5361,19.5081,19.5361,18000.0
2012-10-02 10:35:00,27.85,27.87,27.83,27.85,16300.0,19.5291,19.5431,19.5151,19.5291,16300.0
2012-10-02 10:40:00,27.85,27.85,27.79,27.8,19500.0,19.5291,19.5291,19.487,19.4941,19500.0
2012-10-02 10:45:00,27.8,27.84,27.8,27.84,29900.0,19.4941,19.5221,19.4941,19.5221,29900.0
2012-10-02 10:50:00,27.85,27.85,27.75,27.75,28100.0,19.5291,19.5291,19.459,19.459,28100.0
2012-10-02 10:55:00,27.75,27.78,27.74,27.78,26900.0,19.459,19.48,19.452,19.48,26900.0
2012-10-02 11:00:00,27.77,27.8,27.77,27.79,18100.0,19.473,19.4941,19.473,19.487,18100.0
2012-10-02 11:05:00,27.79,27.79,27.73,27.73,19400.0,19.487,19.487,19.445,19.445,19400.0
2012-10-02 11:10:00,27.73,27.79,27.73,27.79,30900.0,19.445,19.487,19.445,19.487,30900.0
2012-10-02 11:15:00,27.78,27.78,27.75,27.76,22400.0,19.48,19.48,19.459,19.466,22400.0
2012-10-02 11:20:00,27.75,27.76,27.73,27.74,15500.0,19.459,19.466,19.445,19.452,15500.0
2012-10-02 11:25:00,27.73,27.74,27.71,27.71,28600.0,19.445,19.452,19.431,19.431,28600.0
2012-10-02 11:30:00,27.72,27.76,27.69,27.72,57000.0,19.438,19.466,19.4169,19.438,57000.0
2012-10-02 11:35:00,27.72,27.72,27.63,27.64,37200.0,19.438,19.438,19.3749,19.3819,37200.0
2012-10-02 11:40:00,27.64,27.66,27.62,27.64,24100.0,19.3819,19.3959,19.3678,19.3819,24100.0
2012-10-02 11:45:00,27.65,27.69,27.64,27.65,16400.0,19.3889,19.4169,19.3819,19.3889,16400.0
2012-10-02 11:50:00,27.65,27.69,27.64,27.68,15300.0,19.3889,19.4169,19.3819,19.4099,15300.0
2012-10-02 11:55:00,27.67,27.68,27.65,27.67,15200.0,19.4029,19.4099,19.3889,19.4029,15200.0
2012-10-02 12:00:00,27.66,27.71,27.65,27.7,22600.0,19.3959,19.431,19.3889,19.4239,22600.0
2012-10-02 12:05:00,27.71,27.71,27.69,27.7,9300.0,19.431,19.431,19.4169,19.4239,9300.0
2012-10-02 12:10:00,27.7,27.74,27.7,27.73,18900.0,19.4239,19.452,19.4239,19.445,18900.0
2012-10-02 12:15:00,27.72,27.76,27.72,27.76,19300.0,19.438,19.466,19.438,19.466,19300.0
2012-10-02 12:20:00,27.75,27.76,27.72,27.72,13600.0,19.459,19.466,19.438,19.438,13600.0
2012-10-02 12:25:00,27.73,27.75,27.72,27.73,16600.0,19.445,19.459,19.438,19.445,16600.0
2012-10-02 12:30:00,27.73,27.73,27.69,27.69,11700.0,19.445,19.445,19.4169,19.4169,11700.0
2012-10-02 12:35:00,27.7,27.74,27.7,27.74,19600.0,19.4239,19.452,19.4239,19.452,19600.0
2012-10-02 12:40:00,27.73,27.74,27.7,27.73,23500.0,19.445,19.452,19.4239,19.445,23500.0
2012-10-02 12:45:00,27.74,27.75,27.71,27.72,39600.0,19.452,19.459,19.431,19.438,39600.0
2012-10-02 12:50:00,27.72,27.77,27.72,27.76,11600.0,19.438,19.473,19.438,19.466,11600.0
2012-10-02 12:55:00,27.77,27.77,27.72,27.72,11500.0,19.473,19.473,19.438,19.438,11500.0
2012-10-02 13:00:00,27.72,27.73,27.69,27.71,34100.0,19.438,19.445,19.4169,19.431,34100.0
2012-10-02 13:05:00,27.71,27.74,27.69,27.74,18400.0,19.431,19.452,19.4169,19.452,18400.0
2012-10-02 13:10:00,27.73,27.74,27.73,27.73,6900.0,19.445,19.452,19.445,19.445,6900.0
2012-10-02 13:15:00,27.74,27.75,27.73,27.73,6100.0,19.452,19.459,19.445,19.445,6100.0
2012-10-02 13:20:00,27.74,27.76,27.73,27.75,8000.0,19.452,19.466,19.445,19.459,8000.0
2012-10-02 13:25:00,27.75,27.76,27.74,27.76,7200.0,19.459,19.466,19.452,19.466,7200.0
2012-10-02 13:30:00,27.76,27.79,27.75,27.77,21300.0,19.466,19.487,19.459,19.473,21300.0
2012-10-02 13:35:00,27.78,27.82,27.77,27.82,15000.0,19.48,19.5081,19.473,19.5081,15000.0
2012-10-02 13:40:00,27.82,27.87,27.81,27.85,24700.0,19.5081,19.5431,19.5011,19.5291,24700.0
2012-10-02 13:45:00,27.84,27.85,27.81,27.81,9000.0,19.5221,19.5291,19.5011,19.5011,9000.0
2012-10-02 13:50:00,27.81,27.82,27.77,27.77,18900.0,19.5011,19.5081,19.473,19.473,18900.0
2012-10-02 13:55:00,27.77,27.78,27.73,27.76,50400.0,19.473,19.48,19.445,19.466,50400.0
2012-10-02 14:00:00,27.76,27.78,27.75,27.78,21200.0,19.466,19.48,19.459,19.48,21200.0
2012-10-02 14:05:00,27.78,27.8,27.76,27.78,34600.0,19.48,19.4941,19.466,19.48,34600.0
2012-10-02 14:10:00,27.79,27.83,27.79,27.83,28400.0,19.487,19.5151,19.487,19.5151,28400.0
2012-10-02 14:15:00,27.83,27.83,27.79,27.8,14400.0,19.5151,19.5151,19.487,19.4941,14400.0
2012-10-02 14:20:00,27.81,27.81,27.78,27.78,8900.0,19.5011,19.5011,19.48,19.48,8900.0
2012-10-02 14:25:00,27.78,27.79,27.74,27.78,29900.0,19.48,19.487,19.452,19.48,29900.0
2012-10-02 14:30:00,27.78,27.79,27.75,27.77,30200.0,19.48,19.487,19.459,19.473,30200.0
2012-10-02 14:35:00,27.76,27.79,27.76,27.77,17000.0,19.466,19.487,19.466,19.473,17000.0
2012-10-02 14:40:00,27.76,27.78,27.75,27.76,19200.0,19.466,19.48,19.459,19.466,19200.0
2012-10-02 14:45:00,27.75,27.78,27.7,27.72,245600.0,19.459,19.48,19.4239,19.438,245600.0
2012-10-02 14:50:00,27.72,27.75,27.7,27.72,137800.0,19.438,19.459,19.4239,19.438,137800.0
2012-10-02 14:55:00,27.72,27.78,27.7,27.77,149800.0,19.438,19.48,19.4239,19.473,149800.0
2012-10-02 15:00:00,27.76,27.81,27.76,27.79,77900.0,19.466,19.5011,19.466,19.487,77900.0
2012-10-02 15:05:00,27.78,27.8,27.76,27.79,16500.0,19.48,19.4941,19.466,19.487,16500.0
2012-10-02 15:10:00,27.78,27.81,27.76,27.81,24500.0,19.48,19.5011,19.466,19.5011,24500.0
2012-10-02 15:15:00,27.81,27.84,27.79,27.83,22800.0,19.5011,19.5221,19.487,19.5151,22800.0
2012-10-02 15:20:00,27.84,27.84,27.8,27.8,7100.0,19.5221,19.5221,19.4941,19.4941,7100.0
2012-10-02 15:25:00,27.8,27.83,27.77,27.82,54900.0,19.4941,19.5151,19.473,19.5081,54900.0
2012-10-02 15:30:00,27.82,27.84,27.81,27.83,29500.0,19.5081,19.5221,19.5011,19.5151,29500.0
2012-10-02 15:35:00,27.83,27.85,27.8,27.82,98600.0,19.5151,19.5291,19.4941,19.5081,98600.0
2012-10-02 15:40:00,27.82,27.84,27.8,27.84,72900.0,19.5081,19.5221,19.4941,19.5221,72900.0
2012-10-02 15:45:00,27.83,27.86,27.82,27.83,75300.0,19.5151,19.5361,19.5081,19.5151,75300.0
2012-10-02 15:50:00,27.84,27.87,27.83,27.86,78300.0,19.5221,19.5431,19.5151,19.5361,78300.0
2012-10-02 15:55:00,27.86,27.87,27.85,27.87,141600.0,19.5361,19.5431,19.5291,19.5431,141600.0
2012-10-03 09:30:00,27.95,27.99,27.81,27.9,59200.0,19.5992,19.6273,19.5011,19.5642,59200.0
2012-10-03 09:35:00,27.9,27.91,27.73,27.73,47000.0,19.5642,19.5712,19.445,19.445,47000.0
2012-10-03 09:40:00,27.73,27.81,27.73,27.81,24900.0,19.445,19.5011,19.445,19.5011,24900.0
2012-10-03 09:45:00,27.8,27.81,27.73,27.78,38200.0,19.4941,19.5011,19.445,19.48,38200.0
2012-10-03 09:50:00,27.78,27.8,27.69,27.69,30400.0,19.48,19.4941,19.4169,19.4169,30400.0
2012-10-03 09:55:00,27.69,27.74,27.68,27.73,27400.0,19.4169,19.452,19.4099,19.445,27400.0
2012-10-03 10:00:00,27.74,27.79,27.7,27.72,42900.0,19.452,19.487,19.4239,19.438,42900.0
2012-10-03 10:05:00,27.71,27.77,27.7,27.76,45200.0,19.431,19.473,19.4239,19.466,45200.0
2012-10-03 10:10:00,27.75,27.77,27.74,27.76,18800.0,19.459,19.473,19.452,19.466,18800.0
2012-10-03 10:15:00,27.76,27.86,27.76,27.86,38600.0,19.466,19.5361,19.466,19.5361,38600.0
2012-10-03 10:20:00,27.86,27.87,27.84,27.86,19200.0,19.5361,19.5431,19.5221,19.5361,19200.0
2012-10-03 10:25:00,27.85,27.91,27.85,27.88,34100.0,19.5291,19.5712,19.5291,19.5502,34100.0
2012-10-03 10:30:00,27.89,27.9,27.77,27.78,44900.0,19.5572,19.5642,19.473,19.48,44900.0
2012-10-03 10:35:00,27.78,27.82,27.73,27.76,156600.0,19.48,19.5081,19.445,19.466,156600.0
2012-10-03 10:40:00,27.77,27.84,27.76,27.83,136900.0,19.473,19.5221,19.466,19.5151,136900.0
2012-10-03 10:45:00,27.84,27.84,27.78,27.79,116700.0,19.5221,19.5221,19.48,19.487,116700.0
2012-10-03 10:50:00,27.79,27.82,27.78,27.8,30400.0,19.487,19.5081,19.48,19.4941,30400.0
2012-10-03 10:55:00,27.8,27.81,27.79,27.8,20900.0,19.4941,19.5011,19.487,19.4941,20900.0
2012-10-03 11:00:00,27.8,27.82,27.8,27.8,36300.0,19.4941,19.5081,19.4941,19.4941,36300.0
2012-10-03 11:05:00,27.81,27.82,27.79,27.8,41600.0,19.5011,19.5081,19.487,19.4941,41600.0
2012-10-03 11:10:00,27.8,27.88,27.8,27.86,65200.0,19.4941,19.5502,19.4941,19.5361,65200.0
2012-10-03 11:15:00,27.86,27.86,27.82,27.85,31900.0,19.5361,19.5361,19.5081,19.5291,31900.0
2012-10-03 11:20:00,27.85,27.92,27.85,27.89,42700.0,19.5291,19.5782,19.5291,19.5572,42700.0
2012-10-03 11:25:00,27.88,27.9,27.87,27.89,34500.0,19.5502,19.5642,19.5431,19.5572,34500.0
2012-10-03 11:30:00,27.89,27.9,27.89,27.89,11800.0,19.5572,19.5642,19.5572,19.5572,11800.0
2012-10-03 11:35:00,27.89,27.98,27.89,27.98,31400.0,19.5572,19.6203,19.5572,19.6203,31400.0
2012-10-03 11:40:00,27.98,27.99,27.95,27.97,19500.0,19.6203,19.6273,19.5992,19.6133,19500.0
2012-10-03 11:45:00,27.97,28.0,27.96,28.0,37800.0,19.6133,19.6343,19.6063,19.6343,37800.0
2012-10-03 11:50:00,28.0,28.01,27.99,28.01,63300.0,19.6343,19.6413,19.6273,19.6413,63300.0
2012-10-03 11:55:00,28.0,28.04,28.0,28.04,47400.0,19.6343,19.6624,19.6343,19.6624,47400.0
2012-10-03 12:00:00,28.03,28.04,28.02,28.03,39400.0,19.6553,19.6624,19.6483,19.6553,39400.0
2012-10-03 12:05:00,28.03,28.03,27.98,27.98,20500.0,19.6553,19.6553,19.6203,19.6203,20500.0
2012-10-03 12:10:00,27.98,28.02,27.97,28.01,26100.0,19.6203,19.6483,19.6133,19.6413,26100.0
2012-10-03 12:15:00,28.01,28.01,28.0,28.0,13900.0,19.6413,19.6413,19.6343,19.6343,13900.0
2012-10-03 12:20:00,28.0,28.01,27.99,28.0,37100.0,19.6343,19.6413,19.6273,19.6343,37100.0
2012-10-03 12:25:00,28.0,28.03,27.99,28.03,31200.0,19.6343,19.6553,19.6273,19.6553,31200.0
2012-10-03 12:30:00,28.03,28.03,28.0,28.0,17700.0,19.6553,19.6553,19.6343,19.6343,17700.0
2012-10-03 12:35:00,28.0,28.01,27.99,28.0,19800.0,19.6343,19.6413,19.6273,19.6343,19800.0
2012-10-03 12:40:00,28.01,28.01,27.99,28.0,12300.0,19.6413,19.6413,19.6273,19.6343,12300.0
2012-10-03 12:45:00,28.0,28.01,27.99,28.0,17600.0,19.6343,19.6413,19.6273,19.6343,17600.0
2012-10-03 12:50:00,28.0,28.01,28.0,28.01,13600.0,19.6343,19.6413,19.6343,19.6413,13600.0
2012-10-03 12:55:00,28.0,28.01,27.99,28.01,29000.0,19.6343,19.6413,19.6273,19.6413,29000.0
2012-10-03 13:00:00,28.0,28.0,27.99,28.0,34500.0,19.6343,19.6343,19.6273,19.6343,34500.0
2012-10-03 13:05:00,28.0,28.01,27.95,27.95,15300.0,19.6343,19.6413,19.5992,19.5992,15300.0
2012-10-03 13:10:00,27.95,27.97,27.95,27.95,12900.0,19.5992,19.6133,19.5992,19.5992,12900.0
2012-10-03 13:15:00,27.95,27.98,27.94,27.98,31800.0,19.5992,19.6203,19.5922,19.6203,31800.0
2012-10-03 13:20:00,27.98,28.08,27.98,28.07,160400.0,19.6203,19.6904,19.6203,19.6834,160400.0
2012-10-03 13:25:00,28.07,28.1,28.01,28.01,205800.0,19.6834,19.7044,19.6413,19.6413,205800.0
2012-10-03 13:30:00,28.0,28.02,27.99,28.0,84100.0,19.6343,19.6483,19.6273,19.6343,84100.0
2012-10-03 13:35:00,28.01,28.04,27.98,28.0,99500.0,19.6413,19.6624,19.6203,19.6343,99500.0
2012-10-03 13:40:00,28.01,28.05,28.0,28.05,106700.0,19.6413,19.6694,19.6343,19.6694,106700.0
2012-10-03 13:45:00,28.04,28.09,28.01,28.01,146700.0,19.6624,19.6974,19.6413,19.6413,146700.0
2012-10-03 13:50:00,28.02,28.07,28.02,28.04,54000.0,19.6483,19.6834,19.6483,19.6624,54000.0
2012-10-03 13:55:00,28.04,28.05,28.0,28.0,62500.0,19.6624,19.6694,19.6343,19.6343,62500.0
2012-10-03 14:00:00,28.0,28.09,28.0,28.04,138000.0,19.6343,19.6974,19.6343,19.6624,138000.0
2012-10-03 14:05:00,28.04,28.08,28.01,28.01,42200.0,19.6624,19.6904,19.6413,19.6413,42200.0
2012-10-03 14:10:00,28.01,28.05,28.0,28.04,66200.0,19.6413,19.6694,19.6343,19.6624,66200.0
2012-10-03 14:15:00,28.03,28.04,28.01,28.01,58700.0,19.6553,19.6624,19.6413,19.6413,58700.0
2012-10-03 14:20:00,28.01,28.03,27.97,27.99,60600.0,19.6413,19.6553,19.6133,19.6273,60600.0
2012-10-03 14:25:00,27.99,28.04,27.98,28.03,95400.0,19.6273,19.6624,19.6203,19.6553,95400.0
2012-10-03 14:30:00,28.03,28.05,28.01,28.04,46400.0,19.6553,19.6694,19.6413,19.6624,46400.0
2012-10-03 14:35:00,28.03,28.08,28.01,28.04,99600.0,19.6553,19.6904,19.6413,19.6624,99600.0
2012-10-03 14:40:00,28.05,28.05,28.0,28.01,85100.0,19.6694,19.6694,19.6343,19.6413,85100.0
2012-10-03 14:45:00,28.0,28.03,27.98,27.99,60900.0,19.6343,19.6553,19.6203,19.6273,60900.0
2012-10-03 14:50:00,27.98,28.0,27.97,27.98,38500.0,19.6203,19.6343,19.6133,19.6203,38500.0
2012-10-03 14:55:00,27.98,27.98,27.94,27.95,44000.0,19.6203,19.6203,19.5922,19.5992,44000.0
2012-10-03 15:00:00,27.95,27.95,27.91,27.93,75300.0,19.5992,19.5992,19.5712,19.5852,75300.0
2012-10-03 15:05:00,27.93,27.94,27.89,27.93,38300.0,19.5852,19.5922,19.5572,19.5852,38300.0
2012-10-03 15:10:00,27.92,27.92,27.88,27.9,36100.0,19.5782,19.5782,19.5502,19.5642,36100.0
2012-10-03 15:15:00,27.9,27.93,27.88,27.88,55900.0,19.5642,19.5852,19.5502,19.5502,55900.0
2012-10-03 15:20:00,27.88,27.92,27.88,27.92,43700.0,19.5502,19.5782,19.5502,19.5782,43700.0
2012-10-03 15:25:00,27.92,27.97,27.91,27.95,44600.0,19.5782,19.6133,19.5712,19.5992,44600.0
2012-10-03 15:30:00,27.95,27.95,27.92,27.94,58300.0,19.5992,19.5992,19.5782,19.5922,58300.0
2012-10-03 15:35:00,27.94,27.96,27.93,27.95,37700.0,19.5922,19.6063,19.5852,19.5992,37700.0
2012-10-03 15:40:00,27.95,27.97,27.94,27.96,84400.0,19.5992,19.6133,19.5922,19.6063,84400.0
2012-10-03 15:45:00,27.96,27.97,27.93,27.93,49600.0,19.6063,19.6133,19.5852,19.5852,49600.0
2012-10-03 15:50:00,27.93,27.96,27.93,27.95,82500.0,19.5852,19.6063,19.5852,19.5992,82500.0
2012-10-03 15:55:00,27.96,27.97,27.94,27.96,203400.0,19.6063,19.6133,19.5922,19.6063,203400.0
2012-10-04 09:30:00,28.01,28.07,27.98,28.03,77800.0,19.6413,19.6834,19.6203,19.6553,77800.0
2012-10-04 09:35:00,28.03,28.05,27.97,28.03,26800.0,19.6553,19.6694,19.6133,19.6553,26800.0
2012-10-04 09:40:00,28.02,28.02,27.95,27.96,26600.0,19.6483,19.6483,19.5992,19.6063,26600.0
2012-10-04 09:45:00,27.96,27.97,27.93,27.94,66600.0,19.6063,19.6133,19.5852,19.5922,66600.0
2012-10-04 09:50:00,27.95,27.95,27.91,27.91,31300.0,19.5992,19.5992,19.5712,19.5712,31300.0
2012-10-04 09:55:00,27.9,27.96,27.9,27.95,91600.0,19.5642,19.6063,19.5642,19.5992,91600.0
2012-10-04 10:00:00,27.95,27.97,27.9,27.93,160300.0,19.5992,19.6133,19.5642,19.5852,160300.0
2012-10-04 10:05:00,27.92,27.99,27.89,27.98,201800.0,19.5782,19.6273,19.5572,19.6203,201800.0
2012-10-04 10:10:00,27.99,28.0,27.94,27.95,67100.0,19.6273,19.6343,19.5922,19.5992,67100.0
2012-10-04 10:15:00,27.95,28.0,27.95,27.97,28000.0,19.5992,19.6343,19.5992,19.6133,28000.0
2012-10-04 10:20:00,27.97,28.0,27.95,27.95,37000.0,19.6133,19.6343,19.5992,19.5992,37000.0
2012-10-04 10:25:00,27.96,27.99,27.95,27.98,32700.0,19.6063,19.6273,19.5992,19.6203,32700.0
2012-10-04 10:30:00,27.98,27.99,27.96,27.98,42800.0,19.6203,19.6273,19.6063,19.6203,42800.0
2012-10-04 10:35:00,27.98,28.02,27.97,28.0,71300.0,19.6203,19.6483,19.6133,19.6343,71300.0
2012-10-04 10:40:00,27.99,28.01,27.97,27.99,150700.0,19.6273,19.6413,19.6133,19.6273,150700.0
2012-10-04 10:45:00,27.99,28.0,27.97,27.97,33800.0,19.6273,19.6343,19.6133,19.6133,33800.0
2012-10-04 10:50:00,27.97,28.02,27.97,28.02,24900.0,19.6133,19.6483,19.6133,19.6483,24900.0
2012-10-04 10:55:00,28.02,28.09,28.01,28.08,38500.0,19.6483,19.6974,19.6413,19.6904,38500.0
2012-10-04 11:00:00,28.08,28.11,28.08,28.08,32800.0,19.6904,19.7114,19.6904,19.6904,32800.0
2012-10-04 11:05:00,28.07,28.07,28.01,28.03,66400.0,19.6834,19.6834,19.6413,19.6553,66400.0
2012-10-04 11:10:00,28.02,28.05,27.94,27.96,309900.0,19.6483,19.6694,19.5922,19.6063,309900.0
2012-10-04 11:15:00,27.96,28.03,27.96,28.0,112300.0,19.6063,19.6553,19.6063,19.6343,112300.0
2012-10-04 11:20:00,28.0,28.04,27.99,28.04,37100.0,19.6343,19.6624,19.6273,19.6624,37100.0
2012-10-04 11:25:00,28.05,28.07,28.04,28.07,25800.0,19.6694,19.6834,19.6624,19.6834,25800.0
2012-10-04 11:30:00,28.07,28.1,28.05,28.1,78200.0,19.6834,19.7044,19.6694,19.7044,78200.0
2012-10-04 11:35:00,28.09,28.15,28.09,28.14,71000.0,19.6974,19.7395,19.6974,19.7325,71000.0
2012-10-04 11:40:00,28.14,28.15,28.13,28.14,36100.0,19.7325,19.7395,19.7255,19.7325,36100.0
2012-10-04 11:45:00,28.13,28.18,28.13,28.18,27500.0,19.7255,19.7605,19.7255,19.7605,27500.0
2012-10-04 11:50:00,28.17,28.18,28.12,28.13,33500.0,19.7535,19.7605,19.7185,19.7255,33500.0
2012-10-04 11:55:00,28.12,28.14,28.12,28.14,21800.0,19.7185,19.7325,19.7185,19.7325,21800.0
2012-10-04 12:00:00,28.13,28.16,28.13,28.15,21800.0,19.7255,19.7465,19.7255,19.7395,21800.0
2012-10-04 12:05:00,28.15,28.18,28.14,28.17,43900.0,19.7395,19.7605,19.7325,19.7535,43900.0
2012-10-04 12:10:00,28.17,28.21,28.16,28.16,42600.0,19.7535,19.7816,19.7465,19.7465,42600.0
2012-10-04 12:15:00,28.16,28.17,28.12,28.12,115300.0,19.7465,19.7535,19.7185,19.7185,115300.0
2012-10-04 12:20:00,28.12,28.13,28.09,28.13,63000.0,19.7185,19.7255,19.6974,19.7255,63000.0
2012-10-04 12:25:00,28.13,28.13,28.1,28.13,21600.0,19.7255,19.7255,19.7044,19.7255,21600.0
2012-10-04 12:30:00,28.13,28.18,28.13,28.18,19100.0,19.7255,19.7605,19.7255,19.7605,19100.0
2012-10-04 12:35:00,28.19,28.19,28.14,28.16,53600.0,19.7675,19.7675,19.7325,19.7465,53600.0
2012-10-04 12:40:00,28.17,28.19,28.16,28.18,34900.0,19.7535,19.7675,19.7465,19.7605,34900.0
2012-10-04 12:45:00,28.17,28.19,28.17,28.19,55300.0,19.7535,19.7675,19.7535,19.7675,55300.0
2012-10-04 12:50:00,28.19,28.21,28.18,28.21,39300.0,19.7675,19.7816,19.7605,19.7816,39300.0
2012-10-04 12:55:00,28.21,28.25,28.21,28.23,50400.0,19.7816,19.8096,19.7816,19.7956,50400.0
2012-10-04 13:00:00,28.22,28.24,28.22,28.24,14700.0,19.7886,19.8026,19.7886,19.8026,14700.0
2012-10-04 13:05:00,28.24,28.26,28.24,28.25,24500.0,19.8026,19.8166,19.8026,19.8096,24500.0
2012-10-04 13:10:00,28.25,28.26,28.23,28.23,13500.0,19.8096,19.8166,19.7956,19.7956,13500.0
2012-10-04 13:15:00,28.23,28.23,28.21,28.22,13800.0,19.7956,19.7956,19.7816,19.7886,13800.0
2012-10-04 13:20:00,28.22,28.23,28.22,28.22,5800.0,19.7886,19.7956,19.7886,19.7886,5800.0
2012-10-04 13:25:00,28.22,28.24,28.2,28.2,48300.0,19.7886,19.8026,19.7746,19.7746,48300.0
2012-10-04 13:30:00,28.2,28.21,28.18,28.18,20400.0,19.7746,19.7816,19.7605,19.7605,20400.0
2012-10-04 13:35:00,28.18,28.23,28.18,28.2,23700.0,19.7605,19.7956,19.7605,19.7746,23700.0
2012-10-04 13:40:00,28.21,28.21,28.18,28.18,8700.0,19.7816,19.7816,19.7605,19.7605,8700.0
2012-10-04 13:45:00,28.18,28.19,28.16,28.16,18400.0,19.7605,19.7675,19.7465,19.7465,18400.0
2012-10-04 13:50:00,28.16,28.19,28.16,28.18,13100.0,19.7465,19.7675,19.7465,19.7605,13100.0
2012-10-04 13:55:00,28.19,28.22,28.18,28.22,22000.0,19.7675,19.7886,19.7605,19.7886,22000.0
2012-10-04 14:00:00,28.22,28.22,28.14,28.18,65200.0,19.7886,19.7886,19.7325,19.7605,65200.0
2012-10-04 14:05:00,28.19,28.19,28.16,28.19,14900.0,19.7675,19.7675,19.7465,19.7675,14900.0
2012-10-04 14:10:00,28.19,28.2,28.16,28.18,19000.0,19.7675,19.7746,19.7465,19.7605,19000.0
2012-10-04 14:15:00,28.18,28.18,28.15,28.16,19800.0,19.7605,19.7605,19.7395,19.7465,19800.0
2012-10-04 14:20:00,28.16,28.17,28.15,28.15,27000.0,19.7465,19.7535,19.7395,19.7395,27000.0
2012-10-04 14:25:00,28.15,28.17,28.15,28.16,22100.0,19.7395,19.7535,19.7395,19.7465,22100.0
2012-10-04 14:30:00,28.17,28.17,28.16,28.17,3900.0,19.7535,19.7535,19.7465,19.7535,3900.0
2012-10-04 14:35:00,28.17,28.17,28.15,28.16,25000.0,19.7535,19.7535,19.7395,19.7465,25000.0
2012-10-04 14:40:00,28.15,28.19,28.15,28.16,52600.0,19.7395,19.7675,19.7395,19.7465,52600.0
2012-10-04 14:45:00,28.17,28.18,28.16,28.18,14400.0,19.7535,19.7605,19.7465,19.7605,14400.0
2012-10-04 14:50:00,28.18,28.18,28.14,28.14,37500.0,19.7605,19.7605,19.7325,19.7325,37500.0
2012-10-04 14:55:00,28.14,28.17,28.14,28.17,11300.0,19.7325,19.7535,19.7325,19.7535,11300.0
2012-10-04 15:00:00,28.16,28.19,28.16,28.17,32600.0,19.7465,19.7675,19.7465,19.7535,32600.0
2012-10-04 15:05:00,28.17,28.18,28.16,28.17,20600.0,19.7535,19.7605,19.7465,19.7535,20600.0
2012-10-04 15:10:00,28.16,28.17,28.12,28.12,52200.0,19.7465,19.7535,19.7185,19.7185,52200.0
2012-10-04 15:15:00,28.13,28.15,28.13,28.14,26800.0,19.7255,19.7395,19.7255,19.7325,26800.0
2012-10-04 15:20:00,28.14,28.15,28.13,28.14,22200.0,19.7325,19.7395,19.7255,19.7325,22200.0
2012-10-04 15:25:00,28.14,28.14,28.1,28.11,84000.0,19.7325,19.7325,19.7044,19.7114,84000.0
2012-10-04 15:30:00,28.12,28.15,28.11,28.15,69600.0,19.7185,19.7395,19.7114,19.7395,69600.0
2012-10-04 15:35:00,28.15,28.17,28.14,28.16,36500.0,19.7395,19.7535,19.7325,19.7465,36500.0
2012-10-04 15:40:00,28.15,28.16,28.14,28.14,48000.0,19.7395,19.7465,19.7325,19.7325,48000.0
2012-10-04 15:45:00,28.14,28.14,28.11,28.11,104100.0,19.7325,19.7325,19.7114,19.7114,104100.0
2012-10-04 15:50:00,28.11,28.12,28.09,28.09,104500.0,19.7114,19.7185,19.6974,19.6974,104500.0
2012-10-04 15:55:00,28.09,28.15,28.09,28.15,155400.0,19.6974,19.7395,19.6974,19.7395,155400.0
2012-10-05 09:30:00,28.21,28.3,28.2,28.21,123600.0,19.7816,19.8447,19.7746,19.7816,123600.0
2012-10-05 09:35:00,28.21,28.29,28.19,28.28,32000.0,19.7816,19.8377,19.7675,19.8306,32000.0
2012-10-05 09:40:00,28.27,28.3,28.25,28.27,41300.0,19.8236,19.8447,19.8096,19.8236,41300.0
2012-10-05 09:45:00,28.27,28.28,28.23,28.24,31700.0,19.8236,19.8306,19.7956,19.8026,31700.0
2012-10-05 09:50:00,28.24,28.26,28.17,28.17,75600.0,19.8026,19.8166,19.7535,19.7535,75600.0
2012-10-05 09:55:00,28.17,28.29,28.17,28.25,58300.0,19.7535,19.8377,19.7535,19.8096,58300.0
2012-10-05 10:00:00,28.26,28.26,28.19,28.22,110300.0,19.8166,19.8166,19.7675,19.7886,110300.0
2012-10-05 10:05:00,28.22,28.22,28.17,28.21,131800.0,19.7886,19.7886,19.7535,19.7816,131800.0
2012-10-05 10:10:00,28.21,28.26,28.2,28.25,136700.0,19.7816,19.8166,19.7746,19.8096,136700.0
2012-10-05 10:15:00,28.25,28.32,28.25,28.32,27000.0,19.8096,19.8587,19.8096,19.8587,27000.0
2012-10-05 10:20:00,28.32,28.35,28.32,28.32,37800.0,19.8587,19.8797,19.8587,19.8587,37800.0
2012-10-05 10:25:00,28.33,28.35,28.31,28.32,37100.0,19.8657,19.8797,19.8517,19.8587,37100.0
2012-10-05 10:30:00,28.31,28.32,28.3,28.3,8100.0,19.8517,19.8587,19.8447,19.8447,8100.0
2012-10-05 10:35:00,28.3,28.3,28.24,28.26,57200.0,19.8447,19.8447,19.8026,19.8166,57200.0
2012-10-05 10:40:00,28.25,28.26,28.24,28.25,26800.0,19.8096,19.8166,19.8026,19.8096,26800.0
2012-10-05 10:45:00,28.24,28.25,28.22,28.22,16900.0,19.8026,19.8096,19.7886,19.7886,16900.0
2012-10-05 10:50:00,28.23,28.23,28.2,28.2,18800.0,19.7956,19.7956,19.7746,19.7746,18800.0
2012-10-05 10:55:00,28.21,28.26,28.21,28.25,42700.0,19.7816,19.8166,19.7816,19.8096,42700.0
2012-10-05 11:00:00,28.25,28.28,28.25,28.26,28900.0,19.8096,19.8306,19.8096,19.8166,28900.0
2012-10-05 11:05:00,28.27,28.27,28.23,28.23,25900.0,19.8236,19.8236,19.7956,19.7956,25900.0
2012-10-05 11:10:00,28.24,28.24,28.23,28.24,20100.0,19.8026,19.8026,19.7956,19.8026,20100.0
2012-10-05 11:15:00,28.24,28.25,28.23,28.24,25400.0,19.8026,19.8096,19.7956,19.8026,25400.0
2012-10-05 11:20:00,28.25,28.25,28.23,28.24,148900.0,19.8096,19.8096,19.7956,19.8026,148900.0
2012-10-05 11:25:00,28.24,28.25,28.23,28.25,26900.0,19.8026,19.8096,19.7956,19.8096,26900.0
2012-10-05 11:30:00,28.25,28.27,28.24,28.26,28000.0,19.8096,19.8236,19.8026,19.8166,28000.0
2012-10-05 11:35:00,28.27,28.27,28.25,28.27,29400.0,19.8236,19.8236,19.8096,19.8236,29400.0
2012-10-05 11:40:00,28.27,28.27,28.24,28.25,28800.0,19.8236,19.8236,19.8026,19.8096,28800.0
2012-10-05 11:45:00,28.25,28.29,28.24,28.28,65400.0,19.8096,19.8377,19.8026,19.8306,65400.0
2012-10-05 11:50:00,28.29,28.29,28.27,28.28,17600.0,19.8377,19.8377,19.8236,19.8306,17600.0
2012-10-05 11:55:00,28.29,28.31,28.27,28.3,22400.0,19.8377,19.8517,19.8236,19.8447,22400.0
2012-10-05 12:00:00,28.29,28.35,28.28,28.35,74300.0,19.8377,19.8797,19.8306,19.8797,74300.0
2012-10-05 12:05:00,28.35,28.35,28.31,28.34,40900.0,19.8797,19.8797,19.8517,19.8727,40900.0
2012-10-05 12:10:00,28.33,28.36,28.33,28.35,28600.0,19.8657,19.8867,19.8657,19.8797,28600.0
2012-10-05 12:15:00,28.36,28.37,28.35,28.36,19700.0,19.8867,19.8938,19.8797,19.8867,19700.0
2012-10-05 12:20:00,28.37,28.37,28.33,28.34,19300.0,19.8938,19.8938,19.8657,19.8727,19300.0
2012-10-05 12:25:00,28.35,28.36,28.32,28.32,43800.0,19.8797,19.8867,19.8587,19.8587,43800.0
2012-10-05 12:30:00,28.33,28.35,28.32,28.34,15200.0,19.8657,19.8797,19.8587,19.8727,15200.0
2012-10-05 12:35:00,28.34,28.35,28.33,28.33,15500.0,19.8727,19.8797,19.8657,19.8657,15500.0
2012-10-05 12:40:00,28.32,28.35,28.31,28.35,17900.0,19.8587,19.8797,19.8517,19.8797,17900.0
2012-10-05 12:45:00,28.35,28.35,28.31,28.31,23200.0,19.8797,19.8797,19.8517,19.8517,23200.0
2012-10-05 12:50:00,28.32,28.33,28.3,28.32,26800.0,19.8587,19.8657,19.8447,19.8587,26800.0
2012-10-05 12:55:00,28.33,28.34,28.32,28.32,14700.0,19.8657,19.8727,19.8587,19.8587,14700.0
2012-10-05 13:00:00,28.33,28.35,28.32,28.34,21900.0,19.8657,19.8797,19.8587,19.8727,21900.0
2012-10-05 13:05:00,28.34,28.35,28.29,28.31,86500.0,19.8727,19.8797,19.8377,19.8517,86500.0
2012-10-05 13:10:00,28.31,28.32,28.27,28.3,58400.0,19.8517,19.8587,19.8236,19.8447,58400.0
2012-10-05 13:15:00,28.3,28.33,28.3,28.31,27800.0,19.8447,19.8657,19.8447,19.8517,27800.0
2012-10-05 13:20:00,28.31,28.34,28.3,28.32,41800.0,19.8517,19.8727,19.8447,19.8587,41800.0
2012-10-05 13:25:00,28.31,28.32,28.28,28.28,17500.0,19.8517,19.8587,19.8306,19.8306,17500.0
2012-10-05 13:30:00,28.28,28.29,28.25,28.26,40200.0,19.8306,19.8377,19.8096,19.8166,40200.0
2012-10-05 13:35:00,28.26,28.3,28.25,28.27,33200.0,19.8166,19.8447,19.8096,19.8236,33200.0
2012-10-05 13:40:00,28.27,28.28,28.27,28.27,9600.0,19.8236,19.8306,19.8236,19.8236,9600.0
2012-10-05 13:45:00,28.27,28.28,28.24,28.25,18600.0,19.8236,19.8306,19.8026,19.8096,18600.0
2012-10-05 13:50:00,28.25,28.27,28.25,28.27,7800.0,19.8096,19.8236,19.8096,19.8236,7800.0
2012-10-05 13:55:00,28.27,28.27,28.25,28.25,15900.0,19.8236,19.8236,19.8096,19.8096,15900.0
2012-10-05 14:00:00,28.25,28.26,28.24,28.26,16600.0,19.8096,19.8166,19.8026,19.8166,16600.0
2012-10-05 14:05:00,28.26,28.27,28.24,28.24,79000.0,19.8166,19.8236,19.8026,19.8026,79000.0
2012-10-05 14:10:00,28.24,28.25,28.23,28.24,33600.0,19.8026,19.8096,19.7956,19.8026,33600.0
2012-10-05 14:15:00,28.25,28.27,28.24,28.26,29500.0,19.8096,19.8236,19.8026,19.8166,29500.0
2012-10-05 14:20:00,28.26,28.28,28.25,28.28,17900.0,19.8166,19.8306,19.8096,19.8306,17900.0
2012-10-05 14:25:00,28.27,28.27,28.25,28.26,16500.0,19.8236,19.8236,19.8096,19.8166,16500.0
2012-10-05 14:30:00,28.25,28.26,28.25,28.25,6500.0,19.8096,19.8166,19.8096,19.8096,6500.0
2012-10-05 14:35:00,28.25,28.26,28.25,28.26,14200.0,19.8096,19.8166,19.8096,19.8166,14200.0
2012-10-05 14:40:00,28.25,28.27,28.25,28.26,29800.0,19.8096,19.8236,19.8096,19.8166,29800.0
2012-10-05 14:45:00,28.26,28.26,28.25,28.25,4700.0,19.8166,19.8166,19.8096,19.8096,4700.0
2012-10-05 14:50:00,28.26,28.26,28.21,28.21,68300.0,19.8166,19.8166,19.7816,19.7816,68300.0
2012-10-05 14:55:00,28.21,28.25,28.18,28.22,55400.0,19.7816,19.8096,19.7605,19.7886,55400.0
2012-10-05 15:00:00,28.21,28.23,28.19,28.22,66200.0,19.7816,19.7956,19.7675,19.7886,66200.0
2012-10-05 15:05:00,28.22,28.22,28.18,28.19,29100.0,19.7886,19.7886,19.7605,19.7675,29100.0
2012-10-05 15:10:00,28.2,28.2,28.16,28.17,31400.0,19.7746,19.7746,19.7465,19.7535,31400.0
2012-10-05 15:15:00,28.17,28.19,28.16,28.19,15200.0,19.7535,19.7675,19.7465,19.7675,15200.0
2012-10-05 15:20:00,28.19,28.2,28.16,28.2,41600.0,19.7675,19.7746,19.7465,19.7746,41600.0
2012-10-05 15:25:00,28.2,28.2,28.15,28.17,37200.0,19.7746,19.7746,19.7395,19.7535,37200.0
2012-10-05 15:30:00,28.16,28.18,28.13,28.14,76400.0,19.7465,19.7605,19.7255,19.7325,76400.0
2012-10-05 15:35:00,28.14,28.14,28.11,28.13,44300.0,19.7325,19.7325,19.7114,19.7255,44300.0
2012-10-05 15:40:00,28.13,28.16,28.12,28.14,43600.0,19.7255,19.7465,19.7185,19.7325,43600.0
2012-10-05 15:45:00,28.14,28.2,28.14,28.2,95000.0,19.7325,19.7746,19.7325,19.7746,95000.0
2012-10-05 15:50:00,28.2,28.2,28.16,28.17,56700.0,19.7746,19.7746,19.7465,19.7535,56700.0
2012-10-05 15:55:00,28.17,28.22,28.17,28.21,206400.0,19.7535,19.7886,19.7535,19.7816,206400.0
2012-10-08 09:30:00,28.21,28.24,28.12,28.2,59300.0,19.7816,19.8026,19.7185,19.7746,59300.0
2012-10-08 09:35:00,28.21,28.24,28.18,28.18,19100.0,19.7816,19.8026,19.7605,19.7605,19100.0
2012-10-08 09:40:00,28.18,28.24,28.15,28.22,26000.0,19.7605,19.8026,19.7395,19.7886,26000.0
2012-10-08 09:45:00,28.23,28.26,28.21,28.22,16000.0,19.7956,19.8166,19.7816,19.7886,16000.0
2012-10-08 09:50:00,28.22,28.27,28.22,28.26,13100.0,19.7886,19.8236,19.7886,19.8166,13100.0
2012-10-08 09:55:00,28.25,28.29,28.25,28.27,34500.0,19.8096,19.8377,19.8096,19.8236,34500.0
2012-10-08 10:00:00,28.28,28.29,28.25,28.29,18900.0,19.8306,19.8377,19.8096,19.8377,18900.0
2012-10-08 10:05:00,28.29,28.32,28.29,28.31,28800.0,19.8377,19.8587,19.8377,19.8517,28800.0
2012-10-08 10:10:00,28.3,28.32,28.28,28.32,25900.0,19.8447,19.8587,19.8306,19.8587,25900.0
2012-10-08 10:15:00,28.32,28.33,28.3,28.32,34200.0,19.8587,19.8657,19.8447,19.8587,34200.0
2012-10-08 10:20:00,28.32,28.35,28.31,28.32,30100.0,19.8587,19.8797,19.8517,19.8587,30100.0
2012-10-08 10:25:00,28.32,28.32,28.3,28.31,14800.0,19.8587,19.8587,19.8447,19.8517,14800.0
2012-10-08 10:30:00,28.31,28.35,28.31,28.35,23200.0,19.8517,19.8797,19.8517,19.8797,23200.0
2012-10-08 10:35:00,28.34,28.35,28.28,28.34,37600.0,19.8727,19.8797,19.8306,19.8727,37600.0
2012-10-08 10:40:00,28.34,28.38,28.33,28.38,41700.0,19.8727,19.9008,19.8657,19.9008,41700.0
2012-10-08 10:45:00,28.38,28.39,28.35,28.35,29000.0,19.9008,19.9078,19.8797,19.8797,29000.0
2012-10-08 10:50:00,28.34,28.37,28.33,28.34,27300.0,19.8727,19.8938,19.8657,19.8727,27300.0
2012-10-08 10:55:00,28.33,28.35,28.31,28.34,13600.0,19.8657,19.8797,19.8517,19.8727,13600.0
2012-10-08 11:00:00,28.33,28.36,28.31,28.34,53800.0,19.8657,19.8867,19.8517,19.8727,53800.0
2012-10-08 11:05:00,28.34,28.34,28.33,28.34,4600.0,19.8727,19.8727,19.8657,19.8727,4600.0
2012-10-08 11:10:00,28.33,28.34,28.32,28.33,15500.0,19.8657,19.8727,19.8587,19.8657,15500.0
2012-10-08 11:15:00,28.33,28.34,28.3,28.31,16400.0,19.8657,19.8727,19.8447,19.8517,16400.0
2012-10-08 11:20:00,28.31,28.33,28.3,28.33,7700.0,19.8517,19.8657,19.8447,19.8657,7700.0
2012-10-08 11:25:00,28.33,28.36,28.31,28.36,17400.0,19.8657,19.8867,19.8517,19.8867,17400.0
2012-10-08 11:30:00,28.35,28.35,28.34,28.34,2200.0,19.8797,19.8797,19.8727,19.8727,2200.0
2012-10-08 11:35:00,28.34,28.34,28.27,28.29,41000.0,19.8727,19.8727,19.8236,19.8377,41000.0
2012-10-08 11:40:00,28.29,28.31,28.29,28.31,23700.0,19.8377,19.8517,19.8377,19.8517,23700.0
2012-10-08 11:45:00,28.31,28.33,28.31,28.32,8600.0,19.8517,19.8657,19.8517,19.8587,8600.0
2012-10-08 11:50:00,28.33,28.33,28.31,28.32,11600.0,19.8657,19.8657,19.8517,19.8587,11600.0
2012-10-08 11:55:00,28.31,28.33,28.3,28.31,23500.0,19.8517,19.8657,19.8447,19.8517,23500.0
2012-10-08 12:00:00,28.31,28.34,28.31,28.33,10100.0,19.8517,19.8727,19.8517,19.8657,10100.0
2012-10-08 12:05:00,28.32,28.33,28.31,28.32,14200.0,19.8587,19.8657,19.8517,19.8587,14200.0
2012-10-08 12:10:00,28.31,28.34,28.31,28.32,12100.0,19.8517,19.8727,19.8517,19.8587,12100.0
2012-10-08 12:15:00,28.31,28.33,28.31,28.32,25500.0,19.8517,19.8657,19.8517,19.8587,25500.0
2012-10-08 12:20:00,28.32,28.33,28.3,28.32,23000.0,19.8587,19.8657,19.8447,19.8587,23000.0
2012-10-08 12:25:00,28.32,28.36,28.31,28.36,23100.0,19.8587,19.8867,19.8517,19.8867,23100.0
2012-10-08 12:30:00,28.36,28.36,28.35,28.36,1700.0,19.8867,19.8867,19.8797,19.8867,1700.0
2012-10-08 12:35:00,28.35,28.36,28.33,28.35,16900.0,19.8797,19.8867,19.8657,19.8797,16900.0
2012-10-08 12:40:00,28.34,28.36,28.34,28.36,8100.0,19.8727,19.8867,19.8727,19.8867,8100.0
2012-10-08 12:45:00,28.36,28.37,28.34,28.36,29400.0,19.8867,19.8938,19.8727,19.8867,29400.0
2012-10-08 12:50:00,28.36,28.37,28.34,28.36,11800.0,19.8867,19.8938,19.8727,19.8867,11800.0
2012-10-08 12:55:00,28.35,28.38,28.35,28.37,14800.0,19.8797,19.9008,19.8797,19.8938,14800.0
2012-10-08 13:00:00,28.36,28.38,28.35,28.36,16500.0,19.8867,19.9008,19.8797,19.8867,16500.0
2012-10-08 13:05:00,28.35,28.37,28.34,28.37,15400.0,19.8797,19.8938,19.8727,19.8938,15400.0
2012-10-08 13:10:00,28.36,28.37,28.36,28.37,1000.0,19.8867,19.8938,19.8867,19.8938,1000.0
2012-10-08 13:15:00,28.36,28.37,28.36,28.37,2000.0,19.8867,19.8938,19.8867,19.8938,2000.0
2012-10-08 13:20:00,28.37,28.38,28.35,28.35,25300.0,19.8938,19.9008,19.8797,19.8797,25300.0
2012-10-08 13:25:00,28.35,28.35,28.32,28.32,15100.0,19.8797,19.8797,19.8587,19.8587,15100.0
2012-10-08 13:30:00,28.32,28.36,28.31,28.36,101900.0,19.8587,19.8867,19.8517,19.8867,101900.0
2012-10-08 13:35:00,28.36,28.36,28.33,28.34,4800.0,19.8867,19.8867,19.8657,19.8727,4800.0
2012-10-08 13:40:00,28.34,28.36,28.34,28.35,9800.0,19.8727,19.8867,19.8727,19.8797,9800.0
2012-10-08 13:45:00,28.36,28.37,28.35,28.35,14200.0,19.8867,19.8938,19.8797,19.8797,14200.0
2012-10-08 13:50:00,28.35,28.36,28.33,28.34,17000.0,19.8797,19.8867,19.8657,19.8727,17000.0
2012-10-08 13:55:00,28.33,28.35,28.33,28.34,11100.0,19.8657,19.8797,19.8657,19.8727,11100.0
2012-10-08 14:00:00,28.34,28.35,28.33,28.34,23000.0,19.8727,19.8797,19.8657,19.8727,23000.0
2012-10-08 14:05:00,28.35,28.35,28.33,28.34,10000.0,19.8797,19.8797,19.8657,19.8727,10000.0
2012-10-08 14:10:00,28.34,28.35,28.34,28.34,6500.0,19.8727,19.8797,19.8727,19.8727,6500.0
2012-10-08 14:15:00,28.35,28.36,28.34,28.36,19300.0,19.8797,19.8867,19.8727,19.8867,19300.0
2012-10-08 14:20:00,28.36,28.36,28.34,28.34,10600.0,19.8867,19.8867,19.8727,19.8727,10600.0
2012-10-08 14:25:00,28.35,28.36,28.34,28.36,17700.0,19.8797,19.8867,19.8727,19.8867,17700.0
2012-10-08 14:30:00,28.36,28.36,28.35,28.35,4900.0,19.8867,19.8867,19.8797,19.8797,4900.0
2012-10-08 14:35:00,28.36,28.37,28.33,28.36,53700.0,19.8867,19.8938,19.8657,19.8867,53700.0
2012-10-08 14:40:00,28.36,28.36,28.33,28.35,67900.0,19.8867,19.8867,19.8657,19.8797,67900.0
2012-10-08 14:45:00,28.35,28.36,28.34,28.36,56300.0,19.8797,19.8867,19.8727,19.8867,56300.0
2012-10-08 14:50:00,28.36,28.37,28.35,28.35,28600.0,19.8867,19.8938,19.8797,19.8797,28600.0
2012-10-08 14:55:00,28.35,28.37,28.34,28.35,51000.0,19.8797,19.8938,19.8727,19.8797,51000.0
2012-10-08 15:00:00,28.36,28.37,28.36,28.37,35200.0,19.8867,19.8938,19.8867,19.8938,35200.0
2012-10-08 15:05:00,28.36,28.37,28.32,28.34,91300.0,19.8867,19.8938,19.8587,19.8727,91300.0
2012-10-08 15:10:00,28.33,28.34,28.33,28.34,6100.0,19.8657,19.8727,19.8657,19.8727,6100.0
2012-10-08 15:15:00,28.33,28.37,28.33,28.36,42100.0,19.8657,19.8938,19.8657,19.8867,42100.0
2012-10-08 15:20:00,28.35,28.36,28.33,28.33,57600.0,19.8797,19.8867,19.8657,19.8657,57600.0
2012-10-08 15:25:00,28.33,28.35,28.32,28.33,39500.0,19.8657,19.8797,19.8587,19.8657,39500.0
2012-10-08 15:30:00,28.33,28.34,28.32,28.34,42400.0,19.8657,19.8727,19.8587,19.8727,42400.0
2012-10-08 15:35:00,28.34,28.35,28.33,28.34,46000.0,19.8727,19.8797,19.8657,19.8727,46000.0
2012-10-08 15:40:00,28.33,28.34,28.3,28.34,105800.0,19.8657,19.8727,19.8447,19.8727,105800.0
2012-10-08 15:45:00,28.33,28.34,28.31,28.33,66400.0,19.8657,19.8727,19.8517,19.8657,66400.0
2012-10-08 15:50:00,28.33,28.34,28.32,28.33,54500.0,19.8657,19.8727,19.8587,19.8657,54500.0
2012-10-08 15:55:00,28.34,28.36,28.32,28.33,160300.0,19.8727,19.8867,19.8587,19.8657,160300.0
2012-10-09 09:30:00,28.25,28.31,28.06,28.13,91300.0,19.8096,19.8517,19.6764,19.7255,91300.0
2012-10-09 09:35:00,28.13,28.35,28.13,28.35,44600.0,19.7255,19.8797,19.7255,19.8797,44600.0
2012-10-09 09:40:00,28.34,28.39,28.34,28.38,12700.0,19.8727,19.9078,19.8727,19.9008,12700.0
2012-10-09 09:45:00,28.37,28.39,28.35,28.37,23700.0,19.8938,19.9078,19.8797,19.8938,23700.0
2012-10-09 09:50:00,28.36,28.37,28.33,28.34,31500.0,19.8867,19.8938,19.8657,19.8727,31500.0
2012-10-09 09:55:00,28.35,28.36,28.29,28.29,31700.0,19.8797,19.8867,19.8377,19.8377,31700.0
2012-10-09 10:00:00,28.29,28.35,28.29,28.33,41200.0,19.8377,19.8797,19.8377,19.8657,41200.0
2012-10-09 10:05:00,28.32,28.36,28.32,28.33,39500.0,19.8587,19.8867,19.8587,19.8657,39500.0
2012-10-09 10:10:00,28.33,28.34,28.29,28.29,41300.0,19.8657,19.8727,19.8377,19.8377,41300.0
2012-10-09 10:15:00,28.28,28.33,28.28,28.29,30000.0,19.8306,19.8657,19.8306,19.8377,30000.0
2012-10-09 10:20:00,28.3,28.33,28.27,28.31,43200.0,19.8447,19.8657,19.8236,19.8517,43200.0
2012-10-09 10:25:00,28.32,28.35,28.3,28.34,54000.0,19.8587,19.8797,19.8447,19.8727,54000.0
2012-10-09 10:30:00,28.34,28.39,28.33,28.38,26700.0,19.8727,19.9078,19.8657,19.9008,26700.0
2012-10-09 10:35:00,28.37,28.37,28.33,28.34,18600.0,19.8938,19.8938,19.8657,19.8727,18600.0
2012-10-09 10:40:00,28.34,28.36,28.33,28.35,16500.0,19.8727,19.8867,19.8657,19.8797,16500.0
2012-10-09 10:45:00,28.36,28.38,28.32,28.33,17900.0,19.8867,19.9008,19.8587,19.8657,17900.0
2012-10-09 10:50:00,28.31,28.32,28.29,28.3,35900.0,19.8517,19.8587,19.8377,19.8447,35900.0
2012-10-09 10:55:00,28.31,28.32,28.27,28.28,40600.0,19.8517,19.8587,19.8236,19.8306,40600.0
2012-10-09 11:00:00,28.29,28.29,28.25,28.28,25500.0,19.8377,19.8377,19.8096,19.8306,25500.0
2012-10-09 11:05:00,28.27,28.33,28.27,28.33,28600.0,19.8236,19.8657,19.8236,19.8657,28600.0
2012-10-09 11:10:00,28.33,28.33,28.27,28.27,30400.0,19.8657,19.8657,19.8236,19.8236,30400.0
2012-10-09 11:15:00,28.28,28.28,28.24,28.26,32400.0,19.8306,19.8306,19.8026,19.8166,32400.0
2012-10-09 11:20:00,28.25,28.26,28.23,28.26,21500.0,19.8096,19.8166,19.7956,19.8166,21500.0
2012-10-09 11:25:00,28.25,28.29,28.25,28.28,174500.0,19.8096,19.8377,19.8096,19.8306,174500.0
2012-10-09 11:30:00,28.28,28.33,28.27,28.33,41800.0,19.8306,19.8657,19.8236,19.8657,41800.0
2012-10-09 11:35:00,28.32,28.35,28.32,28.34,36600.0,19.8587,19.8797,19.8587,19.8727,36600.0
2012-10-09 11:40:00,28.35,28.35,28.34,28.35,13900.0,19.8797,19.8797,19.8727,19.8797,13900.0
2012-10-09 11:45:00,28.35,28.35,28.32,28.34,28900.0,19.8797,19.8797,19.8587,19.8727,28900.0
2012-10-09 11:50:00,28.34,28.36,28.33,28.36,25200.0,19.8727,19.8867,19.8657,19.8867,25200.0
2012-10-09 11:55:00,28.35,28.37,28.35,28.36,30000.0,19.8797,19.8938,19.8797,19.8867,30000.0
2012-10-09 12:00:00,28.37,28.38,28.36,28.36,22700.0,19.8938,19.9008,19.8867,19.8867,22700.0
2012-10-09 12:05:00,28.37,28.37,28.35,28.37,9200.0,19.8938,19.8938,19.8797,19.8938,9200.0
2012-10-09 12:10:00,28.37,28.4,28.37,28.37,57000.0,19.8938,19.9148,19.8938,19.8938,57000.0
2012-10-09 12:15:00,28.38,28.39,28.36,28.36,22100.0,19.9008,19.9078,19.8867,19.8867,22100.0
2012-10-09 12:20:00,28.36,28.37,28.34,28.35,27700.0,19.8867,19.8938,19.8727,19.8797,27700.0
2012-10-09 12:25:00,28.35,28.37,28.34,28.37,11100.0,19.8797,19.8938,19.8727,19.8938,11100.0
2012-10-09 12:30:00,28.37,28.37,28.34,28.35,15400.0,19.8938,19.8938,19.8727,19.8797,15400.0
2012-10-09 12:35:00,28.34,28.36,28.34,28.35,16800.0,19.8727,19.8867,19.8727,19.8797,16800.0
2012-10-09 12:40:00,28.34,28.37,28.34,28.36,20700.0,19.8727,19.8938,19.8727,19.8867,20700.0
2012-10-09 12:45:00,28.37,28.37,28.35,28.37,17800.0,19.8938,19.8938,19.8797,19.8938,17800.0
2012-10-09 12:50:00,28.36,28.37,28.35,28.36,17600.0,19.8867,19.8938,19.8797,19.8867,17600.0
2012-10-09 12:55:00,28.35,28.36,28.34,28.34,24100.0,19.8797,19.8867,19.8727,19.8727,24100.0
2012-10-09 13:00:00,28.35,28.37,28.34,28.34,96800.0,19.8797,19.8938,19.8727,19.8727,96800.0
2012-10-09 13:05:00,28.34,28.37,28.34,28.35,28400.0,19.8727,19.8938,19.8727,19.8797,28400.0
2012-10-09 13:10:00,28.35,28.37,28.35,28.36,14200.0,19.8797,19.8938,19.8797,19.8867,14200.0
2012-10-09 13:15:00,28.35,28.36,28.35,28.36,19500.0,19.8797,19.8867,19.8797,19.8867,19500.0
2012-10-09 13:20:00,28.36,28.36,28.34,28.35,8600.0,19.8867,19.8867,19.8727,19.8797,8600.0
2012-10-09 13:25:00,28.36,28.37,28.34,28.35,26900.0,19.8867,19.8938,19.8727,19.8797,26900.0
2012-10-09 13:30:00,28.35,28.35,28.33,28.35,39000.0,19.8797,19.8797,19.8657,19.8797,39000.0
2012-10-09 13:35:00,28.35,28.36,28.33,28.33,18500.0,19.8797,19.8867,19.8657,19.8657,18500.0
2012-10-09 13:40:00,28.33,28.35,28.33,28.34,24200.0,19.8657,19.8797,19.8657,19.8727,24200.0
2012-10-09 13:45:00,28.33,28.35,28.29,28.29,84400.0,19.8657,19.8797,19.8377,19.8377,84400.0
2012-10-09 13:50:00,28.29,28.31,28.28,28.29,51300.0,19.8377,19.8517,19.8306,19.8377,51300.0
2012-10-09 13:55:00,28.27,28.28,28.24,28.27,191900.0,19.8236,19.8306,19.8026,19.8236,191900.0
2012-10-09 14:00:00,28.27,28.29,28.26,28.27,29900.0,19.8236,19.8377,19.8166,19.8236,29900.0
2012-10-09 14:05:00,28.27,28.31,28.27,28.3,14400.0,19.8236,19.8517,19.8236,19.8447,14400.0
2012-10-09 14:10:00,28.31,28.32,28.28,28.28,22100.0,19.8517,19.8587,19.8306,19.8306,22100.0
2012-10-09 14:15:00,28.29,28.31,28.26,28.28,47800.0,19.8377,19.8517,19.8166,19.8306,47800.0
2012-10-09 14:20:00,28.28,28.32,28.28,28.32,14800.0,19.8306,19.8587,19.8306,19.8587,14800.0
2012-10-09 14:25:00,28.3,28.33,28.3,28.31,29200.0,19.8447,19.8657,19.8447,19.8517,29200.0
2012-10-09 14:30:00,28.3,28.31,28.29,28.29,13000.0,19.8447,19.8517,19.8377,19.8377,13000.0
2012-10-09 14:35:00,28.3,28.32,28.29,28.32,16400.0,19.8447,19.8587,19.8377,19.8587,16400.0
2012-10-09 14:40:00,28.32,28.32,28.28,28.3,28400.0,19.8587,19.8587,19.8306,19.8447,28400.0
2012-10-09 14:45:00,28.31,28.36,28.3,28.35,28900.0,19.8517,19.8867,19.8447,19.8797,28900.0
2012-10-09 14:50:00,28.35,28.36,28.35,28.36,10600.0,19.8797,19.8867,19.8797,19.8867,10600.0
2012-10-09 14:55:00,28.35,28.37,28.33,28.34,69700.0,19.8797,19.8938,19.8657,19.8727,69700.0
2012-10-09 15:00:00,28.35,28.36,28.32,28.32,41600.0,19.8797,19.8867,19.8587,19.8587,41600.0
2012-10-09 15:05:00,28.33,28.35,28.32,28.35,35200.0,19.8657,19.8797,19.8587,19.8797,35200.0
2012-10-09 15:10:00,28.35,28.36,28.31,28.32,44300.0,19.8797,19.8867,19.8517,19.8587,44300.0
2012-10-09 15:15:00,28.32,28.36,28.32,28.33,68100.0,19.8587,19.8867,19.8587,19.8657,68100.0
2012-10-09 15:20:00,28.32,28.33,28.3,28.31,63800.0,19.8587,19.8657,19.8447,19.8517,63800.0
2012-10-09 15:25:00,28.3,28.33,28.3,28.33,42200.0,19.8447,19.8657,19.8447,19.8657,42200.0
2012-10-09 15:30:00,28.32,28.33,28.29,28.31,77400.0,19.8587,19.8657,19.8377,19.8517,77400.0
2012-10-09 15:35:00,28.31,28.36,28.31,28.33,105700.0,19.8517,19.8867,19.8517,19.8657,105700.0
2012-10-09 15:40:00,28.33,28.37,28.33,28.34,66900.0,19.8657,19.8938,19.8657,19.8727,66900.0
2012-10-09 15:45:00,28.34,28.37,28.32,28.35,110300.0,19.8727,19.8938,19.8587,19.8797,110300.0
2012-10-09 15:50:00,28.34,28.35,28.32,28.33,96100.0,19.8727,19.8797,19.8587,19.8657,96100.0
2012-10-09 15:55:00,28.33,28.34,28.3,28.3,222800.0,19.8657,19.8727,19.8447,19.8447,222800.0
2012-10-10 09:30:00,28.22,28.27,28.16,28.26,126900.0,19.7886,19.8236,19.7465,19.8166,126900.0
2012-10-10 09:35:00,28.27,28.27,28.19,28.21,45500.0,19.8236,19.8236,19.7675,19.7816,45500.0
2012-10-10 09:40:00,28.21,28.23,28.21,28.22,57900.0,19.7816,19.7956,19.7816,19.7886,57900.0
2012-10-10 09:45:00,28.22,28.23,28.15,28.15,47800.0,19.7886,19.7956,19.7395,19.7395,47800.0
2012-10-10 09:50:00,28.15,28.18,28.11,28.11,42200.0,19.7395,19.7605,19.7114,19.7114,42200.0
2012-10-10 09:55:00,28.11,28.13,28.07,28.08,35300.0,19.7114,19.7255,19.6834,19.6904,35300.0
2012-10-10 10:00:00,28.08,28.1,28.06,28.09,22900.0,19.6904,19.7044,19.6764,19.6974,22900.0
2012-10-10 10:05:00,28.09,28.09,28.06,28.08,57200.0,19.6974,19.6974,19.6764,19.6904,57200.0
2012-10-10 10:10:00,28.08,28.12,28.07,28.07,17700.0,19.6904,19.7185,19.6834,19.6834,17700.0
2012-10-10 10:15:00,28.08,28.11,28.08,28.11,38600.0,19.6904,19.7114,19.6904,19.7114,38600.0
2012-10-10 10:20:00,28.1,28.14,28.1,28.12,34300.0,19.7044,19.7325,19.7044,19.7185,34300.0
2012-10-10 10:25:00,28.12,28.16,28.11,28.14,73000.0,19.7185,19.7465,19.7114,19.7325,73000.0
2012-10-10 10:30:00,28.13,28.17,28.13,28.14,45800.0,19.7255,19.7535,19.7255,19.7325,45800.0
2012-10-10 10:35:00,28.15,28.17,28.13,28.17,43400.0,19.7395,19.7535,19.7255,19.7535,43400.0
2012-10-10 10:40:00,28.17,28.21,28.16,28.19,59500.0,19.7535,19.7816,19.7465,19.7675,59500.0
2012-10-10 10:45:00,28.19,28.19,28.12,28.14,38700.0,19.7675,19.7675,19.7185,19.7325,38700.0
2012-10-10 10:50:00,28.13,28.19,28.11,28.19,61200.0,19.7255,19.7675,19.7114,19.7675,61200.0
2012-10-10 10:55:00,28.19,28.23,28.19,28.22,34000.0,19.7675,19.7956,19.7675,19.7886,34000.0
2012-10-10 11:00:00,28.21,28.22,28.19,28.19,20800.0,19.7816,19.7886,19.7675,19.7675,20800.0
2012-10-10 11:05:00,28.19,28.21,28.18,28.21,26500.0,19.7675,19.7816,19.7605,19.7816,26500.0
2012-10-10 11:10:00,28.21,28.26,28.2,28.23,43500.0,19.7816,19.8166,19.7746,19.7956,43500.0
2012-10-10 11:15:00,28.22,28.22,28.17,28.2,26700.0,19.7886,19.7886,19.7535,19.7746,26700.0
2012-10-10 11:20:00,28.2,28.2,28.18,28.2,9000.0,19.7746,19.7746,19.7605,19.7746,9000.0
2012-10-10 11:25:00,28.19,28.19,28.15,28.15,15100.0,19.7675,19.7675,19.7395,19.7395,15100.0
2012-10-10 11:30:00,28.15,28.15,28.12,28.12,10700.0,19.7395,19.7395,19.7185,19.7185,10700.0
2012-10-10 11:35:00,28.12,28.13,28.1,28.12,18600.0,19.7185,19.7255,19.7044,19.7185,18600.0
2012-10-10 11:40:00,28.11,28.15,28.11,28.14,17100.0,19.7114,19.7395,19.7114,19.7325,17100.0
2012-10-10 11:45:00,28.14,28.17,28.13,28.17,18600.0,19.7325,19.7535,19.7255,19.7535,18600.0
2012-10-10 11:50:00,28.16,28.17,28.14,28.15,43300.0,19.7465,19.7535,19.7325,19.7395,43300.0
2012-10-10 11:55:00,28.15,28.18,28.15,28.18,28500.0,19.7395,19.7605,19.7395,19.7605,28500.0
2012-10-10 12:00:00,28.18,28.21,28.16,28.21,54400.0,19.7605,19.7816,19.7465,19.7816,54400.0
2012-10-10 12:05:00,28.21,28.22,28.2,28.22,73500.0,19.7816,19.7886,19.7746,19.7886,73500.0
2012-10-10 12:10:00,28.22,28.24,28.21,28.24,30200.0,19.7886,19.8026,19.7816,19.8026,30200.0
2012-10-10 12:15:00,28.24,28.26,28.23,28.25,64800.0,19.8026,19.8166,19.7956,19.8096,64800.0
2012-10-10 12:20:00,28.24,28.25,28.23,28.25,22400.0,19.8026,19.8096,19.7956,19.8096,22400.0
2012-10-10 12:25:00,28.25,28.25,28.22,28.23,22700.0,19.8096,19.8096,19.7886,19.7956,22700.0
2012-10-10 12:30:00,28.22,28.22,28.15,28.16,24700.0,19.7886,19.7886,19.7395,19.7465,24700.0
2012-10-10 12:35:00,28.15,28.15,28.11,28.12,44200.0,19.7395,19.7395,19.7114,19.7185,44200.0
2012-10-10 12:40:00,28.11,28.13,28.1,28.1,41000.0,19.7114,19.7255,19.7044,19.7044,41000.0
2012-10-10 12:45:00,28.11,28.13,28.1,28.12,28100.0,19.7114,19.7255,19.7044,19.7185,28100.0
2012-10-10 12:50:00,28.12,28.12,28.1,28.12,43900.0,19.7185,19.7185,19.7044,19.7185,43900.0
2012-10-10 12:55:00,28.12,28.12,28.09,28.09,26500.0,19.7185,19.7185,19.6974,19.6974,26500.0
2012-10-10 13:00:00,28.09,28.12,28.09,28.11,23600.0,19.6974,19.7185,19.6974,19.7114,23600.0
2012-10-10 13:05:00,28.11,28.12,28.1,28.12,9400.0,19.7114,19.7185,19.7044,19.7185,9400.0
2012-10-10 13:10:00,28.11,28.12,28.08,28.08,9700.0,19.7114,19.7185,19.6904,19.6904,9700.0
2012-10-10 13:15:00,28.08,28.12,28.08,28.1,22900.0,19.6904,19.7185,19.6904,19.7044,22900.0
2012-10-10 13:20:00,28.1,28.11,28.08,28.09,24900.0,19.7044,19.7114,19.6904,19.6974,24900.0
2012-10-10 13:25:00,28.1,28.12,28.09,28.12,18100.0,19.7044,19.7185,19.6974,19.7185,18100.0
2012-10-10 13:30:00,28.11,28.13,28.1,28.13,29000.0,19.7114,19.7255,19.7044,19.7255,29000.0
2012-10-10 13:35:00,28.12,28.15,28.11,28.12,23900.0,19.7185,19.7395,19.7114,19.7185,23900.0
2012-10-10 13:40:00,28.12,28.12,28.09,28.1,39100.0,19.7185,19.7185,19.6974,19.7044,39100.0
2012-10-10 13:45:00,28.09,28.11,28.08,28.11,20700.0,19.6974,19.7114,19.6904,19.7114,20700.0
2012-10-10 13:50:00,28.1,28.12,28.09,28.09,14400.0,19.7044,19.7185,19.6974,19.6974,14400.0
2012-10-10 13:55:00,28.1,28.1,28.08,28.08,5500.0,19.7044,19.7044,19.6904,19.6904,5500.0
2012-10-10 14:00:00,28.08,28.16,28.08,28.11,42100.0,19.6904,19.7465,19.6904,19.7114,42100.0
2012-10-10 14:05:00,28.11,28.14,28.11,28.12,18700.0,19.7114,19.7325,19.7114,19.7185,18700.0
2012-10-10 14:10:00,28.12,28.12,28.08,28.08,18000.0,19.7185,19.7185,19.6904,19.6904,18000.0
2012-10-10 14:15:00,28.08,28.11,28.08,28.1,22500.0,19.6904,19.7114,19.6904,19.7044,22500.0
2012-10-10 14:20:00,28.11,28.12,28.1,28.12,28500.0,19.7114,19.7185,19.7044,19.7185,28500.0
2012-10-10 14:25:00,28.11,28.12,28.11,28.11,3600.0,19.7114,19.7185,19.7114,19.7114,3600.0
2012-10-10 14:30:00,28.12,28.12,28.11,28.11,6700.0,19.7185,19.7185,19.7114,19.7114,6700.0
2012-10-10 14:35:00,28.12,28.12,28.07,28.08,53000.0,19.7185,19.7185,19.6834,19.6904,53000.0
2012-10-10 14:40:00,28.07,28.09,28.07,28.08,37000.0,19.6834,19.6974,19.6834,19.6904,37000.0
2012-10-10 14:45:00,28.08,28.08,28.06,28.08,58300.0,19.6904,19.6904,19.6764,19.6904,58300.0
2012-10-10 14:50:00,28.07,28.1,28.07,28.09,40100.0,19.6834,19.7044,19.6834,19.6974,40100.0
2012-10-10 14:55:00,28.08,28.11,28.08,28.09,30100.0,19.6904,19.7114,19.6904,19.6974,30100.0
2012-10-10 15:00:00,28.08,28.09,28.08,28.08,26500.0,19.6904,19.6974,19.6904,19.6904,26500.0
2012-10-10 15:05:00,28.09,28.11,28.08,28.1,46700.0,19.6974,19.7114,19.6904,19.7044,46700.0
2012-10-10 15:10:00,28.11,28.14,28.1,28.12,43800.0,19.7114,19.7325,19.7044,19.7185,43800.0
2012-10-10 15:15:00,28.12,28.15,28.1,28.12,73000.0,19.7185,19.7395,19.7044,19.7185,73000.0
2012-10-10 15:20:00,28.11,28.12,28.08,28.1,37300.0,19.7114,19.7185,19.6904,19.7044,37300.0
2012-10-10 15:25:00,28.11,28.11,28.09,28.09,31600.0,19.7114,19.7114,19.6974,19.6974,31600.0
2012-10-10 15:30:00,28.08,28.11,28.08,28.11,54800.0,19.6904,19.7114,19.6904,19.7114,54800.0
2012-10-10 15:35:00,28.11,28.11,28.08,28.1,46200.0,19.7114,19.7114,19.6904,19.7044,46200.0
2012-10-10 15:40:00,28.1,28.11,28.09,28.1,48500.0,19.7044,19.7114,19.6974,19.7044,48500.0
2012-10-10 15:45:00,28.09,28.1,28.08,28.09,43900.0,19.6974,19.7044,19.6904,19.6974,43900.0
2012-10-10 15:50:00,28.09,28.09,28.05,28.05,119000.0,19.6974,19.6974,19.6694,19.6694,119000.0
2012-10-10 15:55:00,28.06,28.1,28.05,28.09,163100.0,19.6764,19.7044,19.6694,19.6974,163100.0
2012-10-11 09:30:00,28.2,28.2,28.11,28.13,62800.0,19.7746,19.7746,19.7114,19.7255,62800.0
2012-10-11 09:35:00,28.13,28.15,28.02,28.03,77100.0,19.7255,19.7395,19.6483,19.6553,77100.0
2012-10-11 09:40:00,28.04,28.05,27.95,28.0,58400.0,19.6624,19.6694,19.5992,19.6343,58400.0
2012-10-11 09:45:00,28.01,28.07,27.99,28.05,50100.0,19.6413,19.6834,19.6273,19.6694,50100.0
2012-10-11 09:50:00,28.05,28.1,28.04,28.1,18600.0,19.6694,19.7044,19.6624,19.7044,18600.0
2012-10-11 09:55:00,28.1,28.15,28.1,28.14,66200.0,19.7044,19.7395,19.7044,19.7325,66200.0
2012-10-11 10:00:00,28.14,28.19,28.14,28.15,82400.0,19.7325,19.7675,19.7325,19.7395,82400.0
2012-10-11 10:05:00,28.15,28.17,28.13,28.15,21300.0,19.7395,19.7535,19.7255,19.7395,21300.0
2012-10-11 10:10:00,28.15,28.18,28.13,28.17,39300.0,19.7395,19.7605,19.7255,19.7535,39300.0
2012-10-11 10:15:00,28.17,28.19,28.14,28.15,38600.0,19.7535,19.7675,19.7325,19.7395,38600.0
2012-10-11 10:20:00,28.15,28.16,28.15,28.15,38000.0,19.7395,19.7465,19.7395,19.7395,38000.0
2012-10-11 10:25:00,28.15,28.17,28.11,28.12,36600.0,19.7395,19.7535,19.7114,19.7185,36600.0
2012-10-11 10:30:00,28.13,28.15,28.12,28.12,23000.0,19.7255,19.7395,19.7185,19.7185,23000.0
2012-10-11 10:35:00,28.13,28.13,28.08,28.09,22400.0,19.7255,19.7255,19.6904,19.6974,22400.0
2012-10-11 10:40:00,28.1,28.13,28.09,28.12,126600.0,19.7044,19.7255,19.6974,19.7185,126600.0
2012-10-11 10:45:00,28.13,28.17,28.13,28.14,66400.0,19.7255,19.7535,19.7255,19.7325,66400.0
2012-10-11 10:50:00,28.15,28.15,28.14,28.14,64100.0,19.7395,19.7395,19.7325,19.7325,64100.0
2012-10-11 10:55:00,28.14,28.15,28.14,28.15,22900.0,19.7325,19.7395,19.7325,19.7395,22900.0
2012-10-11 11:00:00,28.15,28.19,28.14,28.18,24100.0,19.7395,19.7675,19.7325,19.7605,24100.0
2012-10-11 11:05:00,28.18,28.18,28.14,28.14,25300.0,19.7605,19.7605,19.7325,19.7325,25300.0
2012-10-11 11:10:00,28.14,28.15,28.13,28.13,12000.0,19.7325,19.7395,19.7255,19.7255,12000.0
2012-10-11 11:15:00,28.13,28.14,28.08,28.08,197300.0,19.7255,19.7325,19.6904,19.6904,197300.0
2012-10-11 11:20:00,28.09,28.12,28.09,28.12,27600.0,19.6974,19.7185,19.6974,19.7185,27600.0
2012-10-11 11:25:00,28.12,28.13,28.11,28.13,19400.0,19.7185,19.7255,19.7114,19.7255,19400.0
2012-10-11 11:30:00,28.13,28.14,28.12,28.13,22800.0,19.7255,19.7325,19.7185,19.7255,22800.0
2012-10-11 11:35:00,28.13,28.14,28.13,28.14,3000.0,19.7255,19.7325,19.7255,19.7325,3000.0
2012-10-11 11:40:00,28.13,28.14,28.12,28.13,16500.0,19.7255,19.7325,19.7185,19.7255,16500.0
2012-10-11 11:45:00,28.13,28.15,28.12,28.14,13900.0,19.7255,19.7395,19.7185,19.7325,13900.0
2012-10-11 11:50:00,28.15,28.16,28.12,28.14,28200.0,19.7395,19.7465,19.7185,19.7325,28200.0
2012-10-11 11:55:00,28.14,28.16,28.13,28.16,17000.0,19.7325,19.7465,19.7255,19.7465,17000.0
2012-10-11 12:00:00,28.16,28.17,28.15,28.16,12000.0,19.7465,19.7535,19.7395,19.7465,12000.0
2012-10-11 12:05:00,28.15,28.16,28.14,28.14,4200.0,19.7395,19.7465,19.7325,19.7325,4200.0
2012-10-11 12:10:00,28.14,28.18,28.14,28.16,11700.0,19.7325,19.7605,19.7325,19.7465,11700.0
2012-10-11 12:15:00,28.17,28.18,28.15,28.16,8300.0,19.7535,19.7605,19.7395,19.7465,8300.0
2012-10-11 12:20:00,28.15,28.16,28.15,28.16,5400.0,19.7395,19.7465,19.7395,19.7465,5400.0
2012-10-11 12:25:00,28.15,28.16,28.12,28.12,14600.0,19.7395,19.7465,19.7185,19.7185,14600.0
2012-10-11 12:30:00,28.13,28.13,28.1,28.11,74100.0,19.7255,19.7255,19.7044,19.7114,74100.0
2012-10-11 12:35:00,28.11,28.12,28.1,28.12,27400.0,19.7114,19.7185,19.7044,19.7185,27400.0
2012-10-11 12:40:00,28.1,28.12,28.1,28.11,227200.0,19.7044,19.7185,19.7044,19.7114,227200.0
2012-10-11 12:45:00,28.1,28.16,28.1,28.14,24200.0,19.7044,19.7465,19.7044,19.7325,24200.0
2012-10-11 12:50:00,28.15,28.15,28.13,28.15,40900.0,19.7395,19.7395,19.7255,19.7395,40900.0
2012-10-11 12:55:00,28.15,28.15,28.09,28.09,56300.0,19.7395,19.7395,19.6974,19.6974,56300.0
2012-10-11 13:00:00,28.09,28.14,28.09,28.13,45300.0,19.6974,19.7325,19.6974,19.7255,45300.0
2012-10-11 13:05:00,28.13,28.13,28.11,28.11,9700.0,19.7255,19.7255,19.7114,19.7114,9700.0
2012-10-11 13:10:00,28.11,28.12,28.11,28.11,3700.0,19.7114,19.7185,19.7114,19.7114,3700.0
2012-10-11 13:15:00,28.11,28.14,28.11,28.14,19400.0,19.7114,19.7325,19.7114,19.7325,19400.0
2012-10-11 13:20:00,28.14,28.14,28.09,28.09,12300.0,19.7325,19.7325,19.6974,19.6974,12300.0
2012-10-11 13:25:00,28.09,28.11,28.06,28.06,35900.0,19.6974,19.7114,19.6764,19.6764,35900.0
2012-10-11 13:30:00,28.07,28.07,28.03,28.04,54000.0,19.6834,19.6834,19.6553,19.6624,54000.0
2012-10-11 13:35:00,28.05,28.05,28.03,28.04,28400.0,19.6694,19.6694,19.6553,19.6624,28400.0
2012-10-11 13:40:00,28.04,28.04,28.01,28.02,88700.0,19.6624,19.6624,19.6413,19.6483,88700.0
2012-10-11 13:45:00,28.01,28.05,28.01,28.02,57000.0,19.6413,19.6694,19.6413,19.6483,57000.0
2012-10-11 13:50:00,28.02,28.03,27.99,28.02,149400.0,19.6483,19.6553,19.6273,19.6483,149400.0
2012-10-11 13:55:00,28.03,28.05,28.03,28.05,33500.0,19.6553,19.6694,19.6553,19.6694,33500.0
2012-10-11 14:00:00,28.05,28.06,28.02,28.03,39100.0,19.6694,19.6764,19.6483,19.6553,39100.0
2012-10-11 14:05:00,28.04,28.04,28.02,28.02,13300.0,19.6624,19.6624,19.6483,19.6483,13300.0
2012-10-11 14:10:00,28.02,28.05,28.01,28.04,27500.0,19.6483,19.6694,19.6413,19.6624,27500.0
2012-10-11 14:15:00,28.05,28.07,28.04,28.07,25100.0,19.6694,19.6834,19.6624,19.6834,25100.0
2012-10-11 14:20:00,28.07,28.07,28.03,28.05,33000.0,19.6834,19.6834,19.6553,19.6694,33000.0
2012-10-11 14:25:00,28.05,28.08,28.05,28.07,20500.0,19.6694,19.6904,19.6694,19.6834,20500.0
2012-10-11 14:30:00,28.06,28.07,28.04,28.05,45400.0,19.6764,19.6834,19.6624,19.6694,45400.0
2012-10-11 14:35:00,28.05,28.06,28.02,28.04,32200.0,19.6694,19.6764,19.6483,19.6624,32200.0
2012-10-11 14:40:00,28.05,28.05,28.03,28.03,7000.0,19.6694,19.6694,19.6553,19.6553,7000.0
2012-10-11 14:45:00,28.04,28.04,27.99,27.99,40500.0,19.6624,19.6624,19.6273,19.6273,40500.0
2012-10-11 14:50:00,28.0,28.03,28.0,28.02,19800.0,19.6343,19.6553,19.6343,19.6483,19800.0
2012-10-11 14:55:00,28.02,28.03,28.01,28.01,12700.0,19.6483,19.6553,19.6413,19.6413,12700.0
2012-10-11 15:00:00,28.01,28.04,28.0,28.04,36800.0,19.6413,19.6624,19.6343,19.6624,36800.0
2012-10-11 15:05:00,28.04,28.04,28.02,28.03,25400.0,19.6624,19.6624,19.6483,19.6553,25400.0
2012-10-11 15:10:00,28.02,28.06,28.02,28.03,57800.0,19.6483,19.6764,19.6483,19.6553,57800.0
2012-10-11 15:15:00,28.04,28.06,28.03,28.05,57300.0,19.6624,19.6764,19.6553,19.6694,57300.0
2012-10-11 15:20:00,28.04,28.07,28.04,28.06,194800.0,19.6624,19.6834,19.6624,19.6764,194800.0
2012-10-11 15:25:00,28.06,28.07,28.05,28.07,23900.0,19.6764,19.6834,19.6694,19.6834,23900.0
2012-10-11 15:30:00,28.07,28.07,28.06,28.07,27100.0,19.6834,19.6834,19.6764,19.6834,27100.0
2012-10-11 15:35:00,28.07,28.07,28.06,28.07,45100.0,19.6834,19.6834,19.6764,19.6834,45100.0
2012-10-11 15:40:00,28.07,28.08,28.05,28.06,138900.0,19.6834,19.6904,19.6694,19.6764,138900.0
2012-10-11 15:45:00,28.05,28.08,28.03,28.06,133100.0,19.6694,19.6904,19.6553,19.6764,133100.0
2012-10-11 15:50:00,28.07,28.07,28.06,28.06,49600.0,19.6834,19.6834,19.6764,19.6764,49600.0
2012-10-11 15:55:00,28.06,28.07,28.03,28.04,193600.0,19.6764,19.6834,19.6553,19.6624,193600.0
2012-10-12 09:30:00,28.02,28.08,27.97,27.99,180600.0,19.6483,19.6904,19.6133,19.6273,180600.0
2012-10-12 09:35:00,28.0,28.07,27.98,28.05,52800.0,19.6343,19.6834,19.6203,19.6694,52800.0
2012-10-12 09:40:00,28.05,28.11,28.01,28.04,63700.0,19.6694,19.7114,19.6413,19.6624,63700.0
2012-10-12 09:45:00,28.05,28.05,27.99,28.02,58500.0,19.6694,19.6694,19.6273,19.6483,58500.0
2012-10-12 09:50:00,28.01,28.09,27.98,28.08,77600.0,19.6413,19.6974,19.6203,19.6904,77600.0
2012-10-12 09:55:00,28.08,28.19,28.07,28.17,54300.0,19.6904,19.7675,19.6834,19.7535,54300.0
2012-10-12 10:00:00,28.18,28.19,28.14,28.15,32700.0,19.7605,19.7675,19.7325,19.7395,32700.0
2012-10-12 10:05:00,28.15,28.17,28.09,28.11,71900.0,19.7395,19.7535,19.6974,19.7114,71900.0
2012-10-12 10:10:00,28.11,28.11,28.07,28.09,37300.0,19.7114,19.7114,19.6834,19.6974,37300.0
2012-10-12 10:15:00,28.09,28.09,28.04,28.05,136000.0,19.6974,19.6974,19.6624,19.6694,136000.0
2012-10-12 10:20:00,28.04,28.06,28.01,28.05,37700.0,19.6624,19.6764,19.6413,19.6694,37700.0
2012-10-12 10:25:00,28.05,28.05,28.01,28.04,34700.0,19.6694,19.6694,19.6413,19.6624,34700.0
2012-10-12 10:30:00,28.05,28.09,28.03,28.09,19700.0,19.6694,19.6974,19.6553,19.6974,19700.0
2012-10-12 10:35:00,28.09,28.09,28.05,28.06,28100.0,19.6974,19.6974,19.6694,19.6764,28100.0
2012-10-12 10:40:00,28.07,28.09,28.05,28.06,18200.0,19.6834,19.6974,19.6694,19.6764,18200.0
2012-10-12 10:45:00,28.07,28.07,28.03,28.07,47900.0,19.6834,19.6834,19.6553,19.6834,47900.0
2012-10-12 10:50:00,28.07,28.12,28.07,28.12,41900.0,19.6834,19.7185,19.6834,19.7185,41900.0
2012-10-12 10:55:00,28.12,28.14,28.11,28.11,21700.0,19.7185,19.7325,19.7114,19.7114,21700.0
2012-10-12 11:00:00,28.11,28.12,28.09,28.1,23500.0,19.7114,19.7185,19.6974,19.7044,23500.0
2012-10-12 11:05:00,28.11,28.15,28.11,28.12,17700.0,19.7114,19.7395,19.7114,19.7185,17700.0
2012-10-12 11:10:00,28.12,28.13,28.05,28.07,35200.0,19.7185,19.7255,19.6694,19.6834,35200.0
2012-10-12 11:15:00,28.07,28.09,28.05,28.07,48100.0,19.6834,19.6974,19.6694,19.6834,48100.0
2012-10-12 11:20:00,28.07,28.1,28.06,28.08,63100.0,19.6834,19.7044,19.6764,19.6904,63100.0
2012-10-12 11:25:00,28.07,28.09,28.07,28.07,21700.0,19.6834,19.6974,19.6834,19.6834,21700.0
2012-10-12 11:30:00,28.06,28.06,28.01,28.04,72300.0,19.6764,19.6764,19.6413,19.6624,72300.0
2012-10-12 11:35:00,28.04,28.06,28.03,28.03,42100.0,19.6624,19.6764,19.6553,19.6553,42100.0
2012-10-12 11:40:00,28.03,28.04,28.01,28.02,61100.0,19.6553,19.6624,19.6413,19.6483,61100.0
2012-10-12 11:45:00,28.01,28.05,28.01,28.01,29100.0,19.6413,19.6694,19.6413,19.6413,29100.0
2012-10-12 11:50:00,28.02,28.04,28.01,28.03,21300.0,19.6483,19.6624,19.6413,19.6553,21300.0
2012-10-12 11:55:00,28.04,28.06,28.03,28.05,24700.0,19.6624,19.6764,19.6553,19.6694,24700.0
2012-10-12 12:00:00,28.05,28.07,28.03,28.06,44400.0,19.6694,19.6834,19.6553,19.6764,44400.0
2012-10-12 12:05:00,28.05,28.08,28.05,28.08,15000.0,19.6694,19.6904,19.6694,19.6904,15000.0
2012-10-12 12:10:00,28.08,28.11,28.08,28.09,43500.0,19.6904,19.7114,19.6904,19.6974,43500.0
2012-10-12 12:15:00,28.08,28.1,28.07,28.09,24000.0,19.6904,19.7044,19.6834,19.6974,24000.0
2012-10-12 12:20:00,28.09,28.12,28.06,28.07,51800.0,19.6974,19.7185,19.6764,19.6834,51800.0
2012-10-12 12:25:00,28.07,28.09,28.05,28.07,31900.0,19.6834,19.6974,19.6694,19.6834,31900.0
2012-10-12 12:30:00,28.07,28.09,28.06,28.08,23100.0,19.6834,19.6974,19.6764,19.6904,23100.0
2012-10-12 12:35:00,28.08,28.09,28.06,28.07,33400.0,19.6904,19.6974,19.6764,19.6834,33400.0
2012-10-12 12:40:00,28.06,28.07,28.02,28.03,147700.0,19.6764,19.6834,19.6483,19.6553,147700.0
2012-10-12 12:45:00,28.03,28.04,28.01,28.03,53900.0,19.6553,19.6624,19.6413,19.6553,53900.0
2012-10-12 12:50:00,28.03,28.04,28.03,28.03,7400.0,19.6553,19.6624,19.6553,19.6553,7400.0
2012-10-12 12:55:00,28.03,28.08,28.03,28.07,23100.0,19.6553,19.6904,19.6553,19.6834,23100.0
2012-10-12 13:00:00,28.07,28.08,28.05,28.08,22100.0,19.6834,19.6904,19.6694,19.6904,22100.0
2012-10-12 13:05:00,28.07,28.08,28.06,28.07,5500.0,19.6834,19.6904,19.6764,19.6834,5500.0
2012-10-12 13:10:00,28.06,28.07,28.05,28.07,18200.0,19.6764,19.6834,19.6694,19.6834,18200.0
2012-10-12 13:15:00,28.06,28.08,28.06,28.07,11300.0,19.6764,19.6904,19.6764,19.6834,11300.0
2012-10-12 13:20:00,28.07,28.07,28.05,28.06,11600.0,19.6834,19.6834,19.6694,19.6764,11600.0
2012-10-12 13:25:00,28.05,28.06,28.05,28.06,3600.0,19.6694,19.6764,19.6694,19.6764,3600.0
2012-10-12 13:30:00,28.06,28.07,28.05,28.07,11400.0,19.6764,19.6834,19.6694,19.6834,11400.0
2012-10-12 13:35:00,28.07,28.07,28.04,28.05,40800.0,19.6834,19.6834,19.6624,19.6694,40800.0
2012-10-12 13:40:00,28.06,28.06,28.03,28.03,15000.0,19.6764,19.6764,19.6553,19.6553,15000.0
2012-10-12 13:45:00,28.03,28.05,28.02,28.05,55500.0,19.6553,19.6694,19.6483,19.6694,55500.0
2012-10-12 13:50:00,28.05,28.06,28.03,28.04,24200.0,19.6694,19.6764,19.6553,19.6624,24200.0
2012-10-12 13:55:00,28.03,28.08,28.03,28.04,62800.0,19.6553,19.6904,19.6553,19.6624,62800.0
2012-10-12 14:00:00,28.05,28.07,28.03,28.07,127300.0,19.6694,19.6834,19.6553,19.6834,127300.0
2012-10-12 14:05:00,28.06,28.09,28.06,28.09,67200.0,19.6764,19.6974,19.6764,19.6974,67200.0
2012-10-12 14:10:00,28.09,28.1,28.09,28.1,45600.0,19.6974,19.7044,19.6974,19.7044,45600.0
2012-10-12 14:15:00,28.1,28.11,28.09,28.1,55600.0,19.7044,19.7114,19.6974,19.7044,55600.0
2012-10-12 14:20:00,28.1,28.15,28.1,28.13,80300.0,19.7044,19.7395,19.7044,19.7255,80300.0
2012-10-12 14:25:00,28.13,28.16,28.13,28.14,42500.0,19.7255,19.7465,19.7255,19.7325,42500.0
2012-10-12 14:30:00,28.15,28.16,28.13,28.16,30600.0,19.7395,19.7465,19.7255,19.7465,30600.0
2012-10-12 14:35:00,28.16,28.19,28.15,28.19,53700.0,19.7465,19.7675,19.7395,19.7675,53700.0
2012-10-12 14:40:00,28.18,28.2,28.15,28.16,30700.0,19.7605,19.7746,19.7395,19.7465,30700.0
2012-10-12 14:45:00,28.16,28.17,28.13,28.15,37000.0,19.7465,19.7535,19.7255,19.7395,37000.0
2012-10-12 14:50:00,28.15,28.19,28.15,28.15,41200.0,19.7395,19.7675,19.7395,19.7395,41200.0
2012-10-12 14:55:00,28.15,28.15,28.09,28.12,45200.0,19.7395,19.7395,19.6974,19.7185,45200.0
2012-10-12 15:00:00,28.11,28.12,28.08,28.08,12000.0,19.7114,19.7185,19.6904,19.6904,12000.0
2012-10-12 15:05:00,28.08,28.1,28.06,28.08,32800.0,19.6904,19.7044,19.6764,19.6904,32800.0
2012-10-12 15:10:00,28.09,28.11,28.08,28.11,14600.0,19.6974,19.7114,19.6904,19.7114,14600.0
2012-10-12 15:15:00,28.11,28.12,28.1,28.12,20700.0,19.7114,19.7185,19.7044,19.7185,20700.0
2012-10-12 15:20:00,28.12,28.13,28.1,28.11,45300.0,19.7185,19.7255,19.7044,19.7114,45300.0
2012-10-12 15:25:00,28.11,28.13,28.11,28.11,55000.0,19.7114,19.7255,19.7114,19.7114,55000.0
2012-10-12 15:30:00,28.12,28.12,28.05,28.06,145700.0,19.7185,19.7185,19.6694,19.6764,145700.0
2012-10-12 15:35:00,28.06,28.07,28.06,28.06,22600.0,19.6764,19.6834,19.6764,19.6764,22600.0
2012-10-12 15:40:00,28.06,28.06,28.03,28.05,245600.0,19.6764,19.6764,19.6553,19.6694,245600.0
2012-10-12 15:45:00,28.04,28.06,28.01,28.03,123200.0,19.6624,19.6764,19.6413,19.6553,123200.0
2012-10-12 15:50:00,28.03,28.07,28.02,28.04,248800.0,19.6553,19.6834,19.6483,19.6624,248800.0
2012-10-12 15:55:00,28.05,28.07,28.03,28.07,307500.0,19.6694,19.6834,19.6553,19.6834,307500.0
2012-10-15 09:30:00,28.11,28.15,28.0,28.07,116100.0,19.7114,19.7395,19.6343,19.6834,116100.0
2012-10-15 09:35:00,28.07,28.1,27.99,27.99,94600.0,19.6834,19.7044,19.6273,19.6273,94600.0
2012-10-15 09:40:00,28.0,28.14,27.98,28.09,168700.0,19.6343,19.7325,19.6203,19.6974,168700.0
2012-10-15 09:45:00,28.1,28.17,28.1,28.14,52600.0,19.7044,19.7535,19.7044,19.7325,52600.0
2012-10-15 09:50:00,28.14,28.15,28.13,28.15,41900.0,19.7325,19.7395,19.7255,19.7395,41900.0
2012-10-15 09:55:00,28.14,28.19,28.14,28.18,39300.0,19.7325,19.7675,19.7325,19.7605,39300.0
2012-10-15 10:00:00,28.18,28.21,28.17,28.2,39100.0,19.7605,19.7816,19.7535,19.7746,39100.0
2012-10-15 10:05:00,28.2,28.2,28.15,28.17,118000.0,19.7746,19.7746,19.7395,19.7535,118000.0
2012-10-15 10:10:00,28.16,28.19,28.12,28.13,50100.0,19.7465,19.7675,19.7185,19.7255,50100.0
2012-10-15 10:15:00,28.14,28.19,28.13,28.19,54200.0,19.7325,19.7675,19.7255,19.7675,54200.0
2012-10-15 10:20:00,28.19,28.22,28.18,28.2,28300.0,19.7675,19.7886,19.7605,19.7746,28300.0
2012-10-15 10:25:00,28.2,28.21,28.18,28.18,27000.0,19.7746,19.7816,19.7605,19.7605,27000.0
2012-10-15 10:30:00,28.18,28.21,28.18,28.18,39700.0,19.7605,19.7816,19.7605,19.7605,39700.0
2012-10-15 10:35:00,28.19,28.2,28.15,28.17,71000.0,19.7675,19.7746,19.7395,19.7535,71000.0
2012-10-15 10:40:00,28.18,28.18,28.15,28.15,42300.0,19.7605,19.7605,19.7395,19.7395,42300.0
2012-10-15 10:45:00,28.15,28.16,28.1,28.12,43600.0,19.7395,19.7465,19.7044,19.7185,43600.0
2012-10-15 10:50:00,28.13,28.13,28.05,28.05,72800.0,19.7255,19.7255,19.6694,19.6694,72800.0
2012-10-15 10:55:00,28.05,28.05,28.01,28.04,112100.0,19.6694,19.6694,19.6413,19.6624,112100.0
2012-10-15 11:00:00,28.04,28.05,28.02,28.04,79700.0,19.6624,19.6694,19.6483,19.6624,79700.0
2012-10-15 11:05:00,28.05,28.06,28.02,28.02,60800.0,19.6694,19.6764,19.6483,19.6483,60800.0
2012-10-15 11:10:00,28.03,28.03,28.0,28.01,69500.0,19.6553,19.6553,19.6343,19.6413,69500.0
2012-10-15 11:15:00,28.0,28.03,27.99,28.03,213400.0,19.6343,19.6553,19.6273,19.6553,213400.0
2012-10-15 11:20:00,28.02,28.03,28.0,28.02,71700.0,19.6483,19.6553,19.6343,19.6483,71700.0
2012-10-15 11:25:00,28.02,28.03,28.0,28.01,40900.0,19.6483,19.6553,19.6343,19.6413,40900.0
2012-10-15 11:30:00,28.01,28.02,28.01,28.02,20000.0,19.6413,19.6483,19.6413,19.6483,20000.0
2012-10-15 11:35:00,28.02,28.02,28.0,28.0,67900.0,19.6483,19.6483,19.6343,19.6343,67900.0
2012-10-15 11:40:00,28.0,28.03,28.0,28.03,123100.0,19.6343,19.6553,19.6343,19.6553,123100.0
2012-10-15 11:45:00,28.03,28.04,28.02,28.02,23300.0,19.6553,19.6624,19.6483,19.6483,23300.0
2012-10-15 11:50:00,28.03,28.03,28.02,28.03,37200.0,19.6553,19.6553,19.6483,19.6553,37200.0
2012-10-15 11:55:00,28.03,28.09,28.02,28.09,35800.0,19.6553,19.6974,19.6483,19.6974,35800.0
2012-10-15 12:00:00,28.09,28.09,28.06,28.08,47700.0,19.6974,19.6974,19.6764,19.6904,47700.0
2012-10-15 12:05:00,28.08,28.1,28.07,28.08,41300.0,19.6904,19.7044,19.6834,19.6904,41300.0
2012-10-15 12:10:00,28.08,28.1,28.08,28.09,25500.0,19.6904,19.7044,19.6904,19.6974,25500.0
2012-10-15 12:15:00,28.09,28.1,28.09,28.1,20900.0,19.6974,19.7044,19.6974,19.7044,20900.0
2012-10-15 12:20:00,28.1,28.12,28.09,28.09,52100.0,19.7044,19.7185,19.6974,19.6974,52100.0
2012-10-15 12:25:00,28.09,28.13,28.08,28.11,61800.0,19.6974,19.7255,19.6904,19.7114,61800.0
2012-10-15 12:30:00,28.12,28.12,28.1,28.1,4200.0,19.7185,19.7185,19.7044,19.7044,4200.0
2012-10-15 12:35:00,28.11,28.14,28.1,28.14,26200.0,19.7114,19.7325,19.7044,19.7325,26200.0
2012-10-15 12:40:00,28.14,28.14,28.13,28.14,5700.0,19.7325,19.7325,19.7255,19.7325,5700.0
2012-10-15 12:45:00,28.14,28.15,28.13,28.15,15500.0,19.7325,19.7395,19.7255,19.7395,15500.0
2012-10-15 12:50:00,28.15,28.15,28.12,28.12,35800.0,19.7395,19.7395,19.7185,19.7185,35800.0
2012-10-15 12:55:00,28.13,28.13,28.1,28.12,54400.0,19.7255,19.7255,19.7044,19.7185,54400.0
2012-10-15 13:00:00,28.11,28.14,28.11,28.14,25900.0,19.7114,19.7325,19.7114,19.7325,25900.0
2012-10-15 13:05:00,28.14,28.14,28.13,28.14,10400.0,19.7325,19.7325,19.7255,19.7325,10400.0
2012-10-15 13:10:00,28.13,28.14,28.11,28.12,25800.0,19.7255,19.7325,19.7114,19.7185,25800.0
2012-10-15 13:15:00,28.12,28.13,28.11,28.12,20400.0,19.7185,19.7255,19.7114,19.7185,20400.0
2012-10-15 13:20:00,28.13,28.13,28.11,28.12,12600.0,19.7255,19.7255,19.7114,19.7185,12600.0
2012-10-15 13:25:00,28.11,28.12,28.11,28.11,4600.0,19.7114,19.7185,19.7114,19.7114,4600.0
2012-10-15 13:30:00,28.11,28.13,28.11,28.12,18400.0,19.7114,19.7255,19.7114,19.7185,18400.0
2012-10-15 13:35:00,28.13,28.13,28.12,28.13,43100.0,19.7255,19.7255,19.7185,19.7255,43100.0
2012-10-15 13:40:00,28.13,28.14,28.12,28.13,13800.0,19.7255,19.7325,19.7185,19.7255,13800.0
2012-10-15 13:45:00,28.14,28.15,28.13,28.13,21100.0,19.7325,19.7395,19.7255,19.7255,21100.0
2012-10-15 13:50:00,28.13,28.14,28.13,28.14,7400.0,19.7255,19.7325,19.7255,19.7325,7400.0
2012-10-15 13:55:00,28.14,28.14,28.13,28.13,14600.0,19.7325,19.7325,19.7255,19.7255,14600.0
2012-10-15 14:00:00,28.13,28.16,28.13,28.16,101900.0,19.7255,19.7465,19.7255,19.7465,101900.0
2012-10-15 14:05:00,28.16,28.17,28.12,28.13,38500.0,19.7465,19.7535,19.7185,19.7255,38500.0
2012-10-15 14:10:00,28.12,28.14,28.12,28.13,25900.0,19.7185,19.7325,19.7185,19.7255,25900.0
2012-10-15 14:15:00,28.14,28.14,28.1,28.1,13100.0,19.7325,19.7325,19.7044,19.7044,13100.0
2012-10-15 14:20:00,28.11,28.12,28.1,28.12,22500.0,19.7114,19.7185,19.7044,19.7185,22500.0
2012-10-15 14:25:00,28.12,28.12,28.09,28.09,11700.0,19.7185,19.7185,19.6974,19.6974,11700.0
2012-10-15 14:30:00,28.1,28.11,28.07,28.08,25800.0,19.7044,19.7114,19.6834,19.6904,25800.0
2012-10-15 14:35:00,28.08,28.08,28.05,28.07,30400.0,19.6904,19.6904,19.6694,19.6834,30400.0
2012-10-15 14:40:00,28.07,28.07,28.03,28.05,16800.0,19.6834,19.6834,19.6553,19.6694,16800.0
2012-10-15 14:45:00,28.04,28.05,28.03,28.04,11800.0,19.6624,19.6694,19.6553,19.6624,11800.0
2012-10-15 14:50:00,28.04,28.07,28.03,28.07,27300.0,19.6624,19.6834,19.6553,19.6834,27300.0
2012-10-15 14:55:00,28.07,28.07,28.05,28.05,19800.0,19.6834,19.6834,19.6694,19.6694,19800.0
2012-10-15 15:00:00,28.06,28.07,28.05,28.06,23400.0,19.6764,19.6834,19.6694,19.6764,23400.0
2012-10-15 15:05:00,28.07,28.07,28.06,28.07,10200.0,19.6834,19.6834,19.6764,19.6834,10200.0
2012-10-15 15:10:00,28.07,28.09,28.05,28.06,63600.0,19.6834,19.6974,19.6694,19.6764,63600.0
2012-10-15 15:15:00,28.07,28.1,28.07,28.1,32500.0,19.6834,19.7044,19.6834,19.7044,32500.0
2012-10-15 15:20:00,28.1,28.1,28.09,28.09,14300.0,19.7044,19.7044,19.6974,19.6974,14300.0
2012-10-15 15:25:00,28.09,28.1,28.03,28.05,212600.0,19.6974,19.7044,19.6553,19.6694,212600.0
2012-10-15 15:30:00,28.05,28.08,28.04,28.07,56700.0,19.6694,19.6904,19.6624,19.6834,56700.0
2012-10-15 15:35:00,28.08,28.08,28.07,28.07,38800.0,19.6904,19.6904,19.6834,19.6834,38800.0
2012-10-15 15:40:00,28.08,28.08,28.05,28.06,104500.0,19.6904,19.6904,19.6694,19.6764,104500.0
2012-10-15 15:45:00,28.06,28.1,28.06,28.09,190800.0,19.6764,19.7044,19.6764,19.6974,190800.0
2012-10-15 15:50:00,28.09,28.1,28.07,28.08,166300.0,19.6974,19.7044,19.6834,19.6904,166300.0
2012-10-15 15:55:00,28.09,28.11,28.08,28.11,321200.0,19.6974,19.7114,19.6904,19.7114,321200.0
2012-10-16 09:30:00,28.2,28.32,28.18,28.24,77700.0,19.7746,19.8587,19.7605,19.8026,77700.0
2012-10-16 09:35:00,28.25,28.26,28.22,28.24,28000.0,19.8096,19.8166,19.7886,19.8026,28000.0
2012-10-16 09:40:00,28.24,28.31,28.22,28.3,54000.0,19.8026,19.8517,19.7886,19.8447,54000.0
2012-10-16 09:45:00,28.3,28.37,28.29,28.36,75600.0,19.8447,19.8938,19.8377,19.8867,75600.0
2012-10-16 09:50:00,28.37,28.46,28.34,28.45,200100.0,19.8938,19.9569,19.8727,19.9499,200100.0
2012-10-16 09:55:00,28.46,28.49,28.46,28.49,72800.0,19.9569,19.9779,19.9569,19.9779,72800.0
2012-10-16 10:00:00,28.48,28.51,28.48,28.51,51400.0,19.9709,19.9919,19.9709,19.9919,51400.0
2012-10-16 10:05:00,28.51,28.53,28.5,28.52,56100.0,19.9919,20.006,19.9849,19.9989,56100.0
2012-10-16 10:10:00,28.52,28.59,28.52,28.58,92400.0,19.9989,20.048,19.9989,20.041,92400.0
2012-10-16 10:15:00,28.58,28.59,28.57,28.58,31900.0,20.041,20.048,20.034,20.041,31900.0
2012-10-16 10:20:00,28.57,28.58,28.53,28.57,51000.0,20.034,20.041,20.006,20.034,51000.0
2012-10-16 10:25:00,28.58,28.64,28.57,28.64,77200.0,20.041,20.0831,20.034,20.0831,77200.0
2012-10-16 10:30:00,28.63,28.65,28.61,28.64,82700.0,20.0761,20.0901,20.0621,20.0831,82700.0
2012-10-16 10:35:00,28.63,28.67,28.63,28.63,43600.0,20.0761,20.1041,20.0761,20.0761,43600.0
2012-10-16 10:40:00,28.63,28.64,28.61,28.61,67600.0,20.0761,20.0831,20.0621,20.0621,67600.0
2012-10-16 10:45:00,28.61,28.62,28.59,28.62,46000.0,20.0621,20.0691,20.048,20.0691,46000.0
2012-10-16 10:50:00,28.62,28.62,28.57,28.58,81800.0,20.0691,20.0691,20.034,20.041,81800.0
2012-10-16 10:55:00,28.59,28.6,28.56,28.58,62700.0,20.048,20.055,20.027,20.041,62700.0
2012-10-16 11:00:00,28.57,28.59,28.56,28.57,45600.0,20.034,20.048,20.027,20.034,45600.0
2012-10-16 11:05:00,28.56,28.59,28.56,28.59,31000.0,20.027,20.048,20.027,20.048,31000.0
2012-10-16 11:10:00,28.58,28.59,28.57,28.57,52000.0,20.041,20.048,20.034,20.034,52000.0
2012-10-16 11:15:00,28.57,28.6,28.57,28.59,31700.0,20.034,20.055,20.034,20.048,31700.0
2012-10-16 11:20:00,28.59,28.63,28.59,28.63,74300.0,20.048,20.0761,20.048,20.0761,74300.0
2012-10-16 11:25:00,28.63,28.65,28.61,28.64,28200.0,20.0761,20.0901,20.0621,20.0831,28200.0
2012-10-16 11:30:00,28.64,28.66,28.64,28.66,18700.0,20.0831,20.0971,20.0831,20.0971,18700.0
2012-10-16 11:35:00,28.66,28.66,28.63,28.63,25700.0,20.0971,20.0971,20.0761,20.0761,25700.0
2012-10-16 11:40:00,28.63,28.64,28.59,28.6,39700.0,20.0761,20.0831,20.048,20.055,39700.0
2012-10-16 11:45:00,28.59,28.6,28.56,28.58,60500.0,20.048,20.055,20.027,20.041,60500.0
2012-10-16 11:50:00,28.58,28.59,28.57,28.57,22400.0,20.041,20.048,20.034,20.034,22400.0
2012-10-16 11:55:00,28.57,28.61,28.57,28.61,29300.0,20.034,20.0621,20.034,20.0621,29300.0
2012-10-16 12:00:00,28.61,28.62,28.61,28.61,14200.0,20.0621,20.0691,20.0621,20.0621,14200.0
2012-10-16 12:05:00,28.61,28.63,28.6,28.62,28500.0,20.0621,20.0761,20.055,20.0691,28500.0
2012-10-16 12:10:00,28.63,28.64,28.63,28.63,30300.0,20.0761,20.0831,20.0761,20.0761,30300.0
2012-10-16 12:15:00,28.63,28.64,28.62,28.63,12900.0,20.0761,20.0831,20.0691,20.0761,12900.0
2012-10-16 12:20:00,28.63,28.63,28.62,28.63,37800.0,20.0761,20.0761,20.0691,20.0761,37800.0
2012-10-16 12:25:00,28.63,28.63,28.59,28.6,16100.0,20.0761,20.0761,20.048,20.055,16100.0
2012-10-16 12:30:00,28.59,28.59,28.56,28.58,44600.0,20.048,20.048,20.027,20.041,44600.0
2012-10-16 12:35:00,28.57,28.58,28.57,28.58,9200.0,20.034,20.041,20.034,20.041,9200.0
2012-10-16 12:40:00,28.57,28.6,28.57,28.59,36900.0,20.034,20.055,20.034,20.048,36900.0
2012-10-16 12:45:00,28.6,28.65,28.6,28.65,53500.0,20.055,20.0901,20.055,20.0901,53500.0
2012-10-16 12:50:00,28.65,28.68,28.65,28.67,33500.0,20.0901,20.1111,20.0901,20.1041,33500.0
2012-10-16 12:55:00,28.67,28.67,28.66,28.67,6800.0,20.1041,20.1041,20.0971,20.1041,6800.0
2012-10-16 13:00:00,28.67,28.68,28.66,28.66,24400.0,20.1041,20.1111,20.0971,20.0971,24400.0
2012-10-16 13:05:00,28.67,28.68,28.67,28.67,17200.0,20.1041,20.1111,20.1041,20.1041,17200.0
2012-10-16 13:10:00,28.68,28.68,28.67,28.68,6200.0,20.1111,20.1111,20.1041,20.1111,6200.0
2012-10-16 13:15:00,28.67,28.7,28.67,28.69,50500.0,20.1041,20.1252,20.1041,20.1182,50500.0
2012-10-16 13:20:00,28.7,28.7,28.69,28.69,15600.0,20.1252,20.1252,20.1182,20.1182,15600.0
2012-10-16 13:25:00,28.7,28.71,28.7,28.7,28100.0,20.1252,20.1322,20.1252,20.1252,28100.0
2012-10-16 13:30:00,28.71,28.72,28.7,28.72,109600.0,20.1322,20.1392,20.1252,20.1392,109600.0
2012-10-16 13:35:00,28.72,28.74,28.71,28.74,23600.0,20.1392,20.1532,20.1322,20.1532,23600.0
2012-10-16 13:40:00,28.74,28.76,28.73,28.75,83200.0,20.1532,20.1672,20.1462,20.1602,83200.0
2012-10-16 13:45:00,28.75,28.77,28.75,28.77,46700.0,20.1602,20.1742,20.1602,20.1742,46700.0
2012-10-16 13:50:00,28.77,28.79,28.77,28.78,85300.0,20.1742,20.1883,20.1742,20.1813,85300.0
2012-10-16 13:55:00,28.77,28.79,28.77,28.78,42000.0,20.1742,20.1883,20.1742,20.1813,42000.0
2012-10-16 14:00:00,28.78,28.78,28.76,28.77,59800.0,20.1813,20.1813,20.1672,20.1742,59800.0
2012-10-16 14:05:00,28.77,28.78,28.76,28.76,37300.0,20.1742,20.1813,20.1672,20.1672,37300.0
2012-10-16 14:10:00,28.76,28.77,28.73,28.73,39900.0,20.1672,20.1742,20.1462,20.1462,39900.0
2012-10-16 14:15:00,28.73,28.74,28.71,28.73,54300.0,20.1462,20.1532,20.1322,20.1462,54300.0
2012-10-16 14:20:00,28.72,28.74,28.71,28.72,68500.0,20.1392,20.1532,20.1322,20.1392,68500.0
2012-10-16 14:25:00,28.72,28.73,28.71,28.71,34800.0,20.1392,20.1462,20.1322,20.1322,34800.0
2012-10-16 14:30:00,28.71,28.74,28.71,28.73,125500.0,20.1322,20.1532,20.1322,20.1462,125500.0
2012-10-16 14:35:00,28.74,28.75,28.73,28.75,35700.0,20.1532,20.1602,20.1462,20.1602,35700.0
2012-10-16 14:40:00,28.75,28.75,28.74,28.75,27500.0,20.1602,20.1602,20.1532,20.1602,27500.0
2012-10-16 14:45:00,28.75,28.75,28.74,28.75,18800.0,20.1602,20.1602,20.1532,20.1602,18800.0
2012-10-16 14:50:00,28.75,28.75,28.71,28.71,57200.0,20.1602,20.1602,20.1322,20.1322,57200.0
2012-10-16 14:55:00,28.71,28.72,28.7,28.71,19000.0,20.1322,20.1392,20.1252,20.1322,19000.0
2012-10-16 15:00:00,28.71,28.73,28.7,28.71,88000.0,20.1322,20.1462,20.1252,20.1322,88000.0
2012-10-16 15:05:00,28.71,28.72,28.69,28.69,24400.0,20.1322,20.1392,20.1182,20.1182,24400.0
2012-10-16 15:10:00,28.69,28.7,28.65,28.66,40400.0,20.1182,20.1252,20.0901,20.0971,40400.0
2012-10-16 15:15:00,28.65,28.67,28.65,28.67,62800.0,20.0901,20.1041,20.0901,20.1041,62800.0
2012-10-16 15:20:00,28.66,28.68,28.66,28.68,35700.0,20.0971,20.1111,20.0971,20.1111,35700.0
2012-10-16 15:25:00,28.68,28.72,28.66,28.72,96100.0,20.1111,20.1392,20.0971,20.1392,96100.0
2012-10-16 15:30:00,28.71,28.72,28.68,28.7,251400.0,20.1322,20.1392,20.1111,20.1252,251400.0
2012-10-16 15:35:00,28.7,28.72,28.69,28.72,79000.0,20.1252,20.1392,20.1182,20.1392,79000.0
2012-10-16 15:40:00,28.72,28.76,28.71,28.75,160500.0,20.1392,20.1672,20.1322,20.1602,160500.0
2012-10-16 15:45:00,28.75,28.77,28.75,28.76,96400.0,20.1602,20.1742,20.1602,20.1672,96400.0
2012-10-16 15:50:00,28.76,28.78,28.74,28.77,178700.0,20.1672,20.1813,20.1532,20.1742,178700.0
2012-10-16 15:55:00,28.77,28.77,28.73,28.73,303200.0,20.1742,20.1742,20.1462,20.1462,303200.0
2012-10-17 09:30:00,28.82,28.89,28.78,28.84,120500.0,20.2093,20.2584,20.1813,20.2233,120500.0
2012-10-17 09:35:00,28.83,28.86,28.8,28.81,45200.0,20.2163,20.2374,20.1953,20.2023,45200.0
2012-10-17 09:40:00,28.81,28.83,28.8,28.82,35400.0,20.2023,20.2163,20.1953,20.2093,35400.0
2012-10-17 09:45:00,28.81,28.83,28.8,28.82,18900.0,20.2023,20.2163,20.1953,20.2093,18900.0
2012-10-17 09:50:00,28.82,28.84,28.8,28.81,29900.0,20.2093,20.2233,20.1953,20.2023,29900.0
2012-10-17 09:55:00,28.81,28.85,28.8,28.83,25100.0,20.2023,20.2303,20.1953,20.2163,25100.0
2012-10-17 10:00:00,28.82,28.88,28.82,28.88,28200.0,20.2093,20.2514,20.2093,20.2514,28200.0
2012-10-17 10:05:00,28.87,28.89,28.84,28.88,46300.0,20.2444,20.2584,20.2233,20.2514,46300.0
2012-10-17 10:10:00,28.88,28.95,28.87,28.93,175600.0,20.2514,20.3005,20.2444,20.2864,175600.0
2012-10-17 10:15:00,28.92,28.95,28.92,28.94,35400.0,20.2794,20.3005,20.2794,20.2935,35400.0
2012-10-17 10:20:00,28.94,28.97,28.94,28.96,31600.0,20.2935,20.3145,20.2935,20.3075,31600.0
2012-10-17 10:25:00,28.97,28.98,28.96,28.96,63500.0,20.3145,20.3215,20.3075,20.3075,63500.0
2012-10-17 10:30:00,28.97,28.99,28.93,28.94,48800.0,20.3145,20.3285,20.2864,20.2935,48800.0
2012-10-17 10:35:00,28.94,28.96,28.92,28.95,42400.0,20.2935,20.3075,20.2794,20.3005,42400.0
2012-10-17 10:40:00,28.95,28.99,28.95,28.97,20600.0,20.3005,20.3285,20.3005,20.3145,20600.0
2012-10-17 10:45:00,28.98,29.0,28.96,28.99,54200.0,20.3215,20.3355,20.3075,20.3285,54200.0
2012-10-17 10:50:00,28.99,28.99,28.96,28.96,152600.0,20.3285,20.3285,20.3075,20.3075,152600.0
2012-10-17 10:55:00,28.96,28.99,28.96,28.99,45900.0,20.3075,20.3285,20.3075,20.3285,45900.0
2012-10-17 11:00:00,28.99,29.0,28.98,28.98,66300.0,20.3285,20.3355,20.3215,20.3215,66300.0
2012-10-17 11:05:00,28.99,29.0,28.98,28.98,35500.0,20.3285,20.3355,20.3215,20.3215,35500.0
2012-10-17 11:10:00,28.98,29.0,28.97,28.99,56300.0,20.3215,20.3355,20.3145,20.3285,56300.0
2012-10-17 11:15:00,28.99,28.99,28.96,28.98,27800.0,20.3285,20.3285,20.3075,20.3215,27800.0
2012-10-17 11:20:00,28.98,28.99,28.98,28.98,15000.0,20.3215,20.3285,20.3215,20.3215,15000.0
2012-10-17 11:25:00,28.98,28.99,28.97,28.97,18600.0,20.3215,20.3285,20.3145,20.3145,18600.0
2012-10-17 11:30:00,28.97,28.98,28.95,28.95,33400.0,20.3145,20.3215,20.3005,20.3005,33400.0
2012-10-17 11:35:00,28.95,28.99,28.95,28.99,38100.0,20.3005,20.3285,20.3005,20.3285,38100.0
2012-10-17 11:40:00,28.99,28.99,28.96,28.96,25600.0,20.3285,20.3285,20.3075,20.3075,25600.0
2012-10-17 11:45:00,28.96,28.97,28.93,28.95,47400.0,20.3075,20.3145,20.2864,20.3005,47400.0
2012-10-17 11:50:00,28.95,28.96,28.95,28.96,33300.0,20.3005,20.3075,20.3005,20.3075,33300.0
2012-10-17 11:55:00,28.96,28.98,28.95,28.97,27200.0,20.3075,20.3215,20.3005,20.3145,27200.0
2012-10-17 12:00:00,28.98,28.99,28.97,28.99,27200.0,20.3215,20.3285,20.3145,20.3285,27200.0
2012-10-17 12:05:00,28.98,29.0,28.98,28.99,38900.0,20.3215,20.3355,20.3215,20.3285,38900.0
2012-10-17 12:10:00,29.0,29.0,28.99,29.0,10200.0,20.3355,20.3355,20.3285,20.3355,10200.0
2012-10-17 12:15:00,29.0,29.02,28.99,29.01,60500.0,20.3355,20.3496,20.3285,20.3425,60500.0
2012-10-17 12:20:00,29.01,29.03,28.99,29.03,103200.0,20.3425,20.3566,20.3285,20.3566,103200.0
2012-10-17 12:25:00,29.03,29.03,29.02,29.02,21100.0,20.3566,20.3566,20.3496,20.3496,21100.0
2012-10-17 12:30:00,29.02,29.03,29.02,29.02,11000.0,20.3496,20.3566,20.3496,20.3496,11000.0
2012-10-17 12:35:00,29.02,29.04,29.02,29.04,38000.0,20.3496,20.3636,20.3496,20.3636,38000.0
2012-10-17 12:40:00,29.03,29.04,29.03,29.04,20000.0,20.3566,20.3636,20.3566,20.3636,20000.0
2012-10-17 12:45:00,29.04,29.04,29.03,29.03,29900.0,20.3636,20.3636,20.3566,20.3566,29900.0
2012-10-17 12:50:00,29.04,29.04,29.03,29.04,11400.0,20.3636,20.3636,20.3566,20.3636,11400.0
2012-10-17 12:55:00,29.03,29.04,29.03,29.03,15800.0,20.3566,20.3636,20.3566,20.3566,15800.0
2012-10-17 13:00:00,29.04,29.05,29.03,29.04,43100.0,20.3636,20.3706,20.3566,20.3636,43100.0
2012-10-17 13:05:00,29.04,29.05,29.04,29.04,6900.0,20.3636,20.3706,20.3636,20.3636,6900.0
2012-10-17 13:10:00,29.05,29.05,29.04,29.05,5400.0,20.3706,20.3706,20.3636,20.3706,5400.0
2012-10-17 13:15:00,29.04,29.06,29.04,29.06,27300.0,20.3636,20.3776,20.3636,20.3776,27300.0
2012-10-17 13:20:00,29.05,29.09,29.05,29.09,26800.0,20.3706,20.3986,20.3706,20.3986,26800.0
2012-10-17 13:25:00,29.08,29.09,29.08,29.08,9200.0,20.3916,20.3986,20.3916,20.3916,9200.0
2012-10-17 13:30:00,29.09,29.09,29.08,29.09,8600.0,20.3986,20.3986,20.3916,20.3986,8600.0
2012-10-17 13:35:00,29.09,29.09,29.08,29.09,12000.0,20.3986,20.3986,20.3916,20.3986,12000.0
2012-10-17 13:40:00,29.08,29.09,29.07,29.08,118300.0,20.3916,20.3986,20.3846,20.3916,118300.0
2012-10-17 13:45:00,29.08,29.08,29.04,29.05,74500.0,20.3916,20.3916,20.3636,20.3706,74500.0
2012-10-17 13:50:00,29.04,29.07,29.04,29.06,31200.0,20.3636,20.3846,20.3636,20.3776,31200.0
2012-10-17 13:55:00,29.06,29.06,29.02,29.02,35900.0,20.3776,20.3776,20.3496,20.3496,35900.0
2012-10-17 14:00:00,29.02,29.03,28.99,29.0,57400.0,20.3496,20.3566,20.3285,20.3355,57400.0
2012-10-17 14:05:00,29.0,29.01,28.99,29.01,79900.0,20.3355,20.3425,20.3285,20.3425,79900.0
2012-10-17 14:10:00,29.01,29.01,29.0,29.01,20200.0,20.3425,20.3425,20.3355,20.3425,20200.0
2012-10-17 14:15:00,29.01,29.03,29.0,29.03,42700.0,20.3425,20.3566,20.3355,20.3566,42700.0
2012-10-17 14:20:00,29.03,29.03,29.0,29.02,55300.0,20.3566,20.3566,20.3355,20.3496,55300.0
2012-10-17 14:25:00,29.01,29.04,29.01,29.03,29500.0,20.3425,20.3636,20.3425,20.3566,29500.0
2012-10-17 14:30:00,29.03,29.04,29.02,29.04,9200.0,20.3566,20.3636,20.3496,20.3636,9200.0
2012-10-17 14:35:00,29.04,29.06,29.04,29.06,42500.0,20.3636,20.3776,20.3636,20.3776,42500.0
2012-10-17 14:40:00,29.06,29.08,29.05,29.08,52500.0,20.3776,20.3916,20.3706,20.3916,52500.0
2012-10-17 14:45:00,29.07,29.08,29.07,29.08,19200.0,20.3846,20.3916,20.3846,20.3916,19200.0
2012-10-17 14:50:00,29.08,29.08,29.07,29.08,11200.0,20.3916,20.3916,20.3846,20.3916,11200.0
2012-10-17 14:55:00,29.08,29.09,29.07,29.09,41900.0,20.3916,20.3986,20.3846,20.3986,41900.0
2012-10-17 15:00:00,29.09,29.1,29.08,29.1,58600.0,20.3986,20.4057,20.3916,20.4057,58600.0
2012-10-17 15:05:00,29.1,29.12,29.09,29.12,111700.0,20.4057,20.4197,20.3986,20.4197,111700.0
2012-10-17 15:10:00,29.12,29.12,29.11,29.12,41300.0,20.4197,20.4197,20.4127,20.4197,41300.0
2012-10-17 15:15:00,29.12,29.14,29.11,29.14,40300.0,20.4197,20.4337,20.4127,20.4337,40300.0
2012-10-17 15:20:00,29.14,29.14,29.13,29.14,37200.0,20.4337,20.4337,20.4267,20.4337,37200.0
2012-10-17 15:25:00,29.14,29.14,29.08,29.09,229300.0,20.4337,20.4337,20.3916,20.3986,229300.0
2012-10-17 15:30:00,29.1,29.1,29.08,29.09,43800.0,20.4057,20.4057,20.3916,20.3986,43800.0
2012-10-17 15:35:00,29.09,29.11,29.08,29.09,73600.0,20.3986,20.4127,20.3916,20.3986,73600.0
2012-10-17 15:40:00,29.1,29.11,29.09,29.11,45100.0,20.4057,20.4127,20.3986,20.4127,45100.0
2012-10-17 15:45:00,29.11,29.11,29.08,29.09,87000.0,20.4127,20.4127,20.3916,20.3986,87000.0
2012-10-17 15:50:00,29.09,29.12,29.08,29.11,94800.0,20.3986,20.4197,20.3916,20.4127,94800.0
2012-10-17 15:55:00,29.1,29.11,29.09,29.09,182600.0,20.4057,20.4127,20.3986,20.3986,182600.0
2012-10-18 09:30:00,29.03,29.06,28.98,29.04,71100.0,20.3566,20.3776,20.3215,20.3636,71100.0
2012-10-18 09:35:00,29.05,29.12,29.0,29.11,60800.0,20.3706,20.4197,20.3355,20.4127,60800.0
2012-10-18 09:40:00,29.13,29.14,29.0,29.0,31500.0,20.4267,20.4337,20.3355,20.3355,31500.0
2012-10-18 09:45:00,29.0,29.04,28.96,29.02,64300.0,20.3355,20.3636,20.3075,20.3496,64300.0
2012-10-18 09:50:00,29.02,29.04,28.98,29.02,31600.0,20.3496,20.3636,20.3215,20.3496,31600.0
2012-10-18 09:55:00,29.02,29.02,28.98,28.99,134400.0,20.3496,20.3496,20.3215,20.3285,134400.0
2012-10-18 10:00:00,28.99,29.08,28.99,29.0,67500.0,20.3285,20.3916,20.3285,20.3355,67500.0
2012-10-18 10:05:00,29.0,29.02,28.99,29.0,58700.0,20.3355,20.3496,20.3285,20.3355,58700.0
2012-10-18 10:10:00,29.0,29.01,28.95,28.97,92400.0,20.3355,20.3425,20.3005,20.3145,92400.0
2012-10-18 10:15:00,28.97,28.98,28.96,28.98,37700.0,20.3145,20.3215,20.3075,20.3215,37700.0
2012-10-18 10:20:00,28.98,29.02,28.97,28.99,58900.0,20.3215,20.3496,20.3145,20.3285,58900.0
2012-10-18 10:25:00,28.99,29.0,28.98,28.99,49900.0,20.3285,20.3355,20.3215,20.3285,49900.0
2012-10-18 10:30:00,28.99,29.01,28.97,29.0,99300.0,20.3285,20.3425,20.3145,20.3355,99300.0
2012-10-18 10:35:00,29.0,29.0,28.97,28.98,45600.0,20.3355,20.3355,20.3145,20.3215,45600.0
2012-10-18 10:40:00,28.99,28.99,28.96,28.99,19700.0,20.3285,20.3285,20.3075,20.3285,19700.0
2012-10-18 10:45:00,28.99,28.99,28.95,28.97,30500.0,20.3285,20.3285,20.3005,20.3145,30500.0
2012-10-18 10:50:00,28.98,29.01,28.97,28.99,42500.0,20.3215,20.3425,20.3145,20.3285,42500.0
2012-10-18 10:55:00,29.0,29.03,29.0,29.0,16100.0,20.3355,20.3566,20.3355,20.3355,16100.0
2012-10-18 11:00:00,29.01,29.07,29.01,29.05,64100.0,20.3425,20.3846,20.3425,20.3706,64100.0
2012-10-18 11:05:00,29.04,29.05,29.04,29.05,9700.0,20.3636,20.3706,20.3636,20.3706,9700.0
2012-10-18 11:10:00,29.04,29.05,29.0,29.02,94500.0,20.3636,20.3706,20.3355,20.3496,94500.0
2012-10-18 11:15:00,29.02,29.06,29.02,29.03,43900.0,20.3496,20.3776,20.3496,20.3566,43900.0
2012-10-18 11:20:00,29.02,29.03,29.02,29.02,27600.0,20.3496,20.3566,20.3496,20.3496,27600.0
2012-10-18 11:25:00,29.02,29.03,29.02,29.02,11100.0,20.3496,20.3566,20.3496,20.3496,11100.0
2012-10-18 11:30:00,29.02,29.05,29.02,29.03,588300.0,20.3496,20.3706,20.3496,20.3566,588300.0
2012-10-18 11:35:00,29.04,29.09,29.03,29.09,91900.0,20.3636,20.3986,20.3566,20.3986,91900.0
2012-10-18 11:40:00,29.08,29.1,29.08,29.1,48600.0,20.3916,20.4057,20.3916,20.4057,48600.0
2012-10-18 11:45:00,29.1,29.1,29.05,29.05,41400.0,20.4057,20.4057,20.3706,20.3706,41400.0
2012-10-18 11:50:00,29.05,29.06,29.04,29.05,66600.0,20.3706,20.3776,20.3636,20.3706,66600.0
2012-10-18 11:55:00,29.05,29.1,29.05,29.08,106200.0,20.3706,20.4057,20.3706,20.3916,106200.0
2012-10-18 12:00:00,29.09,29.1,29.07,29.07,42800.0,20.3986,20.4057,20.3846,20.3846,42800.0
2012-10-18 12:05:00,29.07,29.08,29.06,29.06,15200.0,20.3846,20.3916,20.3776,20.3776,15200.0
2012-10-18 12:10:00,29.07,29.07,29.03,29.05,47700.0,20.3846,20.3846,20.3566,20.3706,47700.0
2012-10-18 12:15:00,29.05,29.06,29.01,29.01,107800.0,20.3706,20.3776,20.3425,20.3425,107800.0
2012-10-18 12:20:00,29.01,29.02,29.01,29.01,23500.0,20.3425,20.3496,20.3425,20.3425,23500.0
2012-10-18 12:25:00,29.02,29.05,29.01,29.05,39200.0,20.3496,20.3706,20.3425,20.3706,39200.0
2012-10-18 12:30:00,29.04,29.07,29.03,29.04,86900.0,20.3636,20.3846,20.3566,20.3636,86900.0
2012-10-18 12:35:00,29.05,29.09,29.04,29.06,88700.0,20.3706,20.3986,20.3636,20.3776,88700.0
2012-10-18 12:40:00,29.06,29.06,29.03,29.05,36500.0,20.3776,20.3776,20.3566,20.3706,36500.0
2012-10-18 12:45:00,29.05,29.05,29.03,29.04,26100.0,20.3706,20.3706,20.3566,20.3636,26100.0
2012-10-18 12:50:00,29.05,29.1,29.04,29.09,56000.0,20.3706,20.4057,20.3636,20.3986,56000.0
2012-10-18 12:55:00,29.09,29.1,29.07,29.1,26400.0,20.3986,20.4057,20.3846,20.4057,26400.0
2012-10-18 13:00:00,29.1,29.13,29.1,29.11,19100.0,20.4057,20.4267,20.4057,20.4127,19100.0
2012-10-18 13:05:00,29.11,29.12,29.08,29.08,29300.0,20.4127,20.4197,20.3916,20.3916,29300.0
2012-10-18 13:10:00,29.08,29.09,29.08,29.08,2200.0,20.3916,20.3986,20.3916,20.3916,2200.0
2012-10-18 13:15:00,29.09,29.09,29.06,29.06,9700.0,20.3986,20.3986,20.3776,20.3776,9700.0
2012-10-18 13:20:00,29.07,29.08,29.07,29.08,11100.0,20.3846,20.3916,20.3846,20.3916,11100.0
2012-10-18 13:25:00,29.08,29.11,29.07,29.1,41000.0,20.3916,20.4127,20.3846,20.4057,41000.0
2012-10-18 13:30:00,29.11,29.14,29.1,29.1,24900.0,20.4127,20.4337,20.4057,20.4057,24900.0
2012-10-18 13:35:00,29.1,29.11,29.1,29.1,22000.0,20.4057,20.4127,20.4057,20.4057,22000.0
2012-10-18 13:40:00,29.1,29.13,29.1,29.13,25200.0,20.4057,20.4267,20.4057,20.4267,25200.0
2012-10-18 13:45:00,29.13,29.15,29.11,29.13,33100.0,20.4267,20.4407,20.4127,20.4267,33100.0
2012-10-18 13:50:00,29.12,29.13,29.12,29.12,9200.0,20.4197,20.4267,20.4197,20.4197,9200.0
2012-10-18 13:55:00,29.12,29.13,29.11,29.12,19800.0,20.4197,20.4267,20.4127,20.4197,19800.0
2012-10-18 14:00:00,29.12,29.2,29.12,29.2,71200.0,20.4197,20.4758,20.4197,20.4758,71200.0
2012-10-18 14:05:00,29.2,29.23,29.17,29.17,52600.0,20.4758,20.4968,20.4547,20.4547,52600.0
2012-10-18 14:10:00,29.18,29.18,29.16,29.16,8000.0,20.4618,20.4618,20.4477,20.4477,8000.0
2012-10-18 14:15:00,29.17,29.17,29.16,29.16,8300.0,20.4547,20.4547,20.4477,20.4477,8300.0
2012-10-18 14:20:00,29.17,29.17,29.14,29.16,29600.0,20.4547,20.4547,20.4337,20.4477,29600.0
2012-10-18 14:25:00,29.15,29.15,29.1,29.1,23400.0,20.4407,20.4407,20.4057,20.4057,23400.0
2012-10-18 14:30:00,29.11,29.13,29.1,29.11,46100.0,20.4127,20.4267,20.4057,20.4127,46100.0
2012-10-18 14:35:00,29.11,29.12,29.06,29.08,37800.0,20.4127,20.4197,20.3776,20.3916,37800.0
2012-10-18 14:40:00,29.08,29.08,29.05,29.05,36700.0,20.3916,20.3916,20.3706,20.3706,36700.0
2012-10-18 14:45:00,29.06,29.09,29.05,29.08,40700.0,20.3776,20.3986,20.3706,20.3916,40700.0
2012-10-18 14:50:00,29.08,29.1,29.07,29.08,63300.0,20.3916,20.4057,20.3846,20.3916,63300.0
2012-10-18 14:55:00,29.09,29.1,29.08,29.1,47500.0,20.3986,20.4057,20.3916,20.4057,47500.0
2012-10-18 15:00:00,29.1,29.1,29.07,29.08,51800.0,20.4057,20.4057,20.3846,20.3916,51800.0
2012-10-18 15:05:00,29.08,29.13,29.07,29.13,626800.0,20.3916,20.4267,20.3846,20.4267,626800.0
2012-10-18 15:10:00,29.13,29.13,29.08,29.09,66000.0,20.4267,20.4267,20.3916,20.3986,66000.0
2012-10-18 15:15:00,29.08,29.12,29.07,29.12,131500.0,20.3916,20.4197,20.3846,20.4197,131500.0
2012-10-18 15:20:00,29.12,29.12,29.04,29.04,118200.0,20.4197,20.4197,20.3636,20.3636,118200.0
2012-10-18 15:25:00,29.05,29.06,29.03,29.04,84900.0,20.3706,20.3776,20.3566,20.3636,84900.0
2012-10-18 15:30:00,29.03,29.06,29.03,29.05,61900.0,20.3566,20.3776,20.3566,20.3706,61900.0
2012-10-18 15:35:00,29.04,29.06,29.04,29.06,67200.0,20.3636,20.3776,20.3636,20.3776,67200.0
2012-10-18 15:40:00,29.06,29.06,29.03,29.05,172500.0,20.3776,20.3776,20.3566,20.3706,172500.0
2012-10-18 15:45:00,29.05,29.09,29.05,29.07,102700.0,20.3706,20.3986,20.3706,20.3846,102700.0
2012-10-18 15:50:00,29.06,29.07,29.04,29.05,103200.0,20.3776,20.3846,20.3636,20.3706,103200.0
2012-10-18 15:55:00,29.05,29.08,29.04,29.06,174100.0,20.3706,20.3916,20.3636,20.3776,174100.0
2012-10-19 09:30:00,29.0,29.07,28.8,28.82,610900.0,20.3355,20.3846,20.1953,20.2093,610900.0
2012-10-19 09:35:00,28.82,29.04,28.82,29.04,63500.0,20.2093,20.3636,20.2093,20.3636,63500.0
2012-10-19 09:40:00,29.03,29.05,28.92,28.94,74900.0,20.3566,20.3706,20.2794,20.2935,74900.0
2012-10-19 09:45:00,28.93,28.95,28.89,28.93,72700.0,20.2864,20.3005,20.2584,20.2864,72700.0
2012-10-19 09:50:00,28.92,28.94,28.9,28.93,63800.0,20.2794,20.2935,20.2654,20.2864,63800.0
2012-10-19 09:55:00,28.93,28.94,28.91,28.93,21500.0,20.2864,20.2935,20.2724,20.2864,21500.0
2012-10-19 10:00:00,28.94,28.96,28.94,28.96,27500.0,20.2935,20.3075,20.2935,20.3075,27500.0
2012-10-19 10:05:00,28.97,28.98,28.95,28.95,36200.0,20.3145,20.3215,20.3005,20.3005,36200.0
2012-10-19 10:10:00,28.94,28.95,28.89,28.89,41200.0,20.2935,20.3005,20.2584,20.2584,41200.0
2012-10-19 10:15:00,28.88,28.88,28.82,28.82,60600.0,20.2514,20.2514,20.2093,20.2093,60600.0
2012-10-19 10:20:00,28.82,28.85,28.79,28.84,211200.0,20.2093,20.2303,20.1883,20.2233,211200.0
2012-10-19 10:25:00,28.85,28.87,28.85,28.85,41100.0,20.2303,20.2444,20.2303,20.2303,41100.0
2012-10-19 10:30:00,28.84,28.87,28.84,28.87,23500.0,20.2233,20.2444,20.2233,20.2444,23500.0
2012-10-19 10:35:00,28.87,28.88,28.85,28.85,61800.0,20.2444,20.2514,20.2303,20.2303,61800.0
2012-10-19 10:40:00,28.85,28.86,28.84,28.84,43700.0,20.2303,20.2374,20.2233,20.2233,43700.0
2012-10-19 10:45:00,28.84,28.85,28.77,28.77,45900.0,20.2233,20.2303,20.1742,20.1742,45900.0
2012-10-19 10:50:00,28.77,28.77,28.67,28.67,97000.0,20.1742,20.1742,20.1041,20.1041,97000.0
2012-10-19 10:55:00,28.68,28.68,28.57,28.62,110400.0,20.1111,20.1111,20.034,20.0691,110400.0
2012-10-19 11:00:00,28.62,28.66,28.62,28.64,67200.0,20.0691,20.0971,20.0691,20.0831,67200.0
2012-10-19 11:05:00,28.64,28.65,28.57,28.57,84200.0,20.0831,20.0901,20.034,20.034,84200.0
2012-10-19 11:10:00,28.57,28.59,28.52,28.52,60500.0,20.034,20.048,19.9989,19.9989,60500.0
2012-10-19 11:15:00,28.52,28.54,28.51,28.52,80500.0,19.9989,20.013,19.9919,19.9989,80500.0
2012-10-19 11:20:00,28.53,28.54,28.48,28.52,109400.0,20.006,20.013,19.9709,19.9989,109400.0
2012-10-19 11:25:00,28.51,28.63,28.51,28.61,133300.0,19.9919,20.0761,19.9919,20.0621,133300.0
2012-10-19 11:30:00,28.62,28.69,28.59,28.68,120100.0,20.0691,20.1182,20.048,20.1111,120100.0
2012-10-19 11:35:00,28.68,28.74,28.68,28.73,26300.0,20.1111,20.1532,20.1111,20.1462,26300.0
2012-10-19 11:40:00,28.74,28.77,28.73,28.77,51200.0,20.1532,20.1742,20.1462,20.1742,51200.0
2012-10-19 11:45:00,28.77,28.77,28.68,28.68,70100.0,20.1742,20.1742,20.1111,20.1111,70100.0
2012-10-19 11:50:00,28.68,28.7,28.65,28.67,51300.0,20.1111,20.1252,20.0901,20.1041,51300.0
2012-10-19 11:55:00,28.67,28.67,28.6,28.63,67700.0,20.1041,20.1041,20.055,20.0761,67700.0
2012-10-19 12:00:00,28.63,28.63,28.59,28.59,47300.0,20.0761,20.0761,20.048,20.048,47300.0
2012-10-19 12:05:00,28.59,28.66,28.57,28.65,61600.0,20.048,20.0971,20.034,20.0901,61600.0
2012-10-19 12:10:00,28.65,28.65,28.6,28.63,26000.0,20.0901,20.0901,20.055,20.0761,26000.0
2012-10-19 12:15:00,28.62,28.62,28.55,28.58,40500.0,20.0691,20.0691,20.02,20.041,40500.0
2012-10-19 12:20:00,28.59,28.63,28.59,28.62,17700.0,20.048,20.0761,20.048,20.0691,17700.0
2012-10-19 12:25:00,28.61,28.62,28.58,28.61,35000.0,20.0621,20.0691,20.041,20.0621,35000.0
2012-10-19 12:30:00,28.6,28.66,28.6,28.66,8900.0,20.055,20.0971,20.055,20.0971,8900.0
2012-10-19 12:35:00,28.66,28.69,28.66,28.67,19400.0,20.0971,20.1182,20.0971,20.1041,19400.0
2012-10-19 12:40:00,28.67,28.68,28.64,28.65,17300.0,20.1041,20.1111,20.0831,20.0901,17300.0
2012-10-19 12:45:00,28.64,28.65,28.59,28.59,25900.0,20.0831,20.0901,20.048,20.048,25900.0
2012-10-19 12:50:00,28.59,28.6,28.56,28.57,16700.0,20.048,20.055,20.027,20.034,16700.0
2012-10-19 12:55:00,28.57,28.58,28.54,28.56,28400.0,20.034,20.041,20.013,20.027,28400.0
2012-10-19 13:00:00,28.56,28.58,28.54,28.55,44200.0,20.027,20.041,20.013,20.02,44200.0
2012-10-19 13:05:00,28.55,28.58,28.55,28.58,29300.0,20.02,20.041,20.02,20.041,29300.0
2012-10-19 13:10:00,28.58,28.62,28.57,28.62,13800.0,20.041,20.0691,20.034,20.0691,13800.0
2012-10-19 13:15:00,28.62,28.63,28.62,28.62,40600.0,20.0691,20.0761,20.0691,20.0691,40600.0
2012-10-19 13:20:00,28.62,28.63,28.55,28.55,26400.0,20.0691,20.0761,20.02,20.02,26400.0
2012-10-19 13:25:00,28.55,28.59,28.55,28.58,21500.0,20.02,20.048,20.02,20.041,21500.0
2012-10-19 13:30:00,28.59,28.61,28.57,28.57,17100.0,20.048,20.0621,20.034,20.034,17100.0
2012-10-19 13:35:00,28.57,28.58,28.55,28.55,35700.0,20.034,20.041,20.02,20.02,35700.0
2012-10-19 13:40:00,28.55,28.57,28.55,28.56,49700.0,20.02,20.034,20.02,20.027,49700.0
2012-10-19 13:45:00,28.56,28.57,28.46,28.47,51900.0,20.027,20.034,19.9569,19.9639,51900.0
2012-10-19 13:50:00,28.47,28.52,28.47,28.51,33100.0,19.9639,19.9989,19.9639,19.9919,33100.0
2012-10-19 13:55:00,28.51,28.51,28.46,28.51,28500.0,19.9919,19.9919,19.9569,19.9919,28500.0
2012-10-19 14:00:00,28.51,28.53,28.49,28.53,38200.0,19.9919,20.006,19.9779,20.006,38200.0
2012-10-19 14:05:00,28.53,28.54,28.48,28.49,57700.0,20.006,20.013,19.9709,19.9779,57700.0
2012-10-19 14:10:00,28.49,28.49,28.46,28.46,13200.0,19.9779,19.9779,19.9569,19.9569,13200.0
2012-10-19 14:15:00,28.46,28.5,28.46,28.5,40400.0,19.9569,19.9849,19.9569,19.9849,40400.0
2012-10-19 14:20:00,28.49,28.51,28.48,28.51,43900.0,19.9779,19.9919,19.9709,19.9919,43900.0
2012-10-19 14:25:00,28.51,28.51,28.46,28.46,105000.0,19.9919,19.9919,19.9569,19.9569,105000.0
2012-10-19 14:30:00,28.46,28.47,28.46,28.47,28700.0,19.9569,19.9639,19.9569,19.9639,28700.0
2012-10-19 14:35:00,28.46,28.46,28.43,28.43,59300.0,19.9569,19.9569,19.9358,19.9358,59300.0
2012-10-19 14:40:00,28.43,28.44,28.39,28.41,46300.0,19.9358,19.9428,19.9078,19.9218,46300.0
2012-10-19 14:45:00,28.41,28.45,28.41,28.41,91200.0,19.9218,19.9499,19.9218,19.9218,91200.0
2012-10-19 14:50:00,28.41,28.42,28.38,28.38,66400.0,19.9218,19.9288,19.9008,19.9008,66400.0
2012-10-19 14:55:00,28.38,28.43,28.37,28.43,63400.0,19.9008,19.9358,19.8938,19.9358,63400.0
2012-10-19 15:00:00,28.43,28.48,28.42,28.48,170400.0,19.9358,19.9709,19.9288,19.9709,170400.0
2012-10-19 15:05:00,28.48,28.5,28.48,28.5,83900.0,19.9709,19.9849,19.9709,19.9849,83900.0
2012-10-19 15:10:00,28.5,28.54,28.49,28.54,88200.0,19.9849,20.013,19.9779,20.013,88200.0
2012-10-19 15:15:00,28.54,28.57,28.53,28.57,111600.0,20.013,20.034,20.006,20.034,111600.0
2012-10-19 15:20:00,28.57,28.57,28.55,28.56,108100.0,20.034,20.034,20.02,20.027,108100.0
2012-10-19 15:25:00,28.55,28.59,28.55,28.57,154700.0,20.02,20.048,20.02,20.034,154700.0
2012-10-19 15:30:00,28.57,28.58,28.53,28.54,92600.0,20.034,20.041,20.006,20.013,92600.0
2012-10-19 15:35:00,28.53,28.56,28.53,28.55,166600.0,20.006,20.027,20.006,20.02,166600.0
2012-10-19 15:40:00,28.55,28.57,28.54,28.54,225800.0,20.02,20.034,20.013,20.013,225800.0
2012-10-19 15:45:00,28.54,28.54,28.52,28.54,198200.0,20.013,20.013,19.9989,20.013,198200.0
2012-10-19 15:50:00,28.53,28.56,28.53,28.56,280900.0,20.006,20.027,20.006,20.027,280900.0
2012-10-19 15:55:00,28.55,28.56,28.52,28.53,468100.0,20.02,20.027,19.9989,20.006,468100.0
2012-10-22 09:30:00,28.35,28.57,28.35,28.5,117000.0,19.8797,20.034,19.8797,19.9849,117000.0
2012-10-22 09:35:00,28.51,28.51,28.45,28.45,48200.0,19.9919,19.9919,19.9499,19.9499,48200.0
2012-10-22 09:40:00,28.46,28.46,28.38,28.38,81600.0,19.9569,19.9569,19.9008,19.9008,81600.0
2012-10-22 09:45:00,28.39,28.42,28.37,28.39,39700.0,19.9078,19.9288,19.8938,19.9078,39700.0
2012-10-22 09:50:00,28.39,28.41,28.37,28.39,28600.0,19.9078,19.9218,19.8938,19.9078,28600.0
2012-10-22 09:55:00,28.39,28.41,28.3,28.32,130800.0,19.9078,19.9218,19.8447,19.8587,130800.0
2012-10-22 10:00:00,28.32,28.34,28.29,28.32,90500.0,19.8587,19.8727,19.8377,19.8587,90500.0
2012-10-22 10:05:00,28.33,28.37,28.3,28.37,53600.0,19.8657,19.8938,19.8447,19.8938,53600.0
2012-10-22 10:10:00,28.38,28.38,28.34,28.35,18300.0,19.9008,19.9008,19.8727,19.8797,18300.0
2012-10-22 10:15:00,28.34,28.35,28.31,28.32,37900.0,19.8727,19.8797,19.8517,19.8587,37900.0
2012-10-22 10:20:00,28.32,28.39,28.32,28.38,36600.0,19.8587,19.9078,19.8587,19.9008,36600.0
2012-10-22 10:25:00,28.37,28.37,28.35,28.37,11300.0,19.8938,19.8938,19.8797,19.8938,11300.0
2012-10-22 10:30:00,28.37,28.38,28.32,28.32,38900.0,19.8938,19.9008,19.8587,19.8587,38900.0
2012-10-22 10:35:00,28.33,28.33,28.28,28.29,43100.0,19.8657,19.8657,19.8306,19.8377,43100.0
2012-10-22 10:40:00,28.29,28.29,28.26,28.28,30200.0,19.8377,19.8377,19.8166,19.8306,30200.0
2012-10-22 10:45:00,28.27,28.28,28.26,28.27,22300.0,19.8236,19.8306,19.8166,19.8236,22300.0
2012-10-22 10:50:00,28.28,28.3,28.28,28.29,29400.0,19.8306,19.8447,19.8306,19.8377,29400.0
2012-10-22 10:55:00,28.3,28.3,28.27,28.27,64200.0,19.8447,19.8447,19.8236,19.8236,64200.0
2012-10-22 11:00:00,28.28,28.28,28.23,28.24,85300.0,19.8306,19.8306,19.7956,19.8026,85300.0
2012-10-22 11:05:00,28.24,28.24,28.22,28.23,14700.0,19.8026,19.8026,19.7886,19.7956,14700.0
2012-10-22 11:10:00,28.23,28.25,28.22,28.23,31100.0,19.7956,19.8096,19.7886,19.7956,31100.0
2012-10-22 11:15:00,28.24,28.25,28.22,28.22,22300.0,19.8026,19.8096,19.7886,19.7886,22300.0
2012-10-22 11:20:00,28.22,28.23,28.18,28.2,32900.0,19.7886,19.7956,19.7605,19.7746,32900.0
2012-10-22 11:25:00,28.2,28.21,28.18,28.21,13800.0,19.7746,19.7816,19.7605,19.7816,13800.0
2012-10-22 11:30:00,28.21,28.23,28.18,28.18,27400.0,19.7816,19.7956,19.7605,19.7605,27400.0
2012-10-22 11:35:00,28.18,28.19,28.18,28.19,3700.0,19.7605,19.7675,19.7605,19.7675,3700.0
2012-10-22 11:40:00,28.18,28.25,28.18,28.24,24000.0,19.7605,19.8096,19.7605,19.8026,24000.0
2012-10-22 11:45:00,28.25,28.27,28.23,28.24,25700.0,19.8096,19.8236,19.7956,19.8026,25700.0
2012-10-22 11:50:00,28.23,28.24,28.21,28.21,19800.0,19.7956,19.8026,19.7816,19.7816,19800.0
2012-10-22 11:55:00,28.21,28.21,28.18,28.19,32700.0,19.7816,19.7816,19.7605,19.7675,32700.0
2012-10-22 12:00:00,28.2,28.2,28.17,28.18,19900.0,19.7746,19.7746,19.7535,19.7605,19900.0
2012-10-22 12:05:00,28.19,28.19,28.14,28.15,97100.0,19.7675,19.7675,19.7325,19.7395,97100.0
2012-10-22 12:10:00,28.15,28.15,28.12,28.13,22200.0,19.7395,19.7395,19.7185,19.7255,22200.0
2012-10-22 12:15:00,28.13,28.16,28.12,28.14,24100.0,19.7255,19.7465,19.7185,19.7325,24100.0
2012-10-22 12:20:00,28.15,28.15,28.13,28.15,34700.0,19.7395,19.7395,19.7255,19.7395,34700.0
2012-10-22 12:25:00,28.15,28.16,28.13,28.13,22900.0,19.7395,19.7465,19.7255,19.7255,22900.0
2012-10-22 12:30:00,28.13,28.16,28.13,28.15,19700.0,19.7255,19.7465,19.7255,19.7395,19700.0
2012-10-22 12:35:00,28.14,28.15,28.12,28.14,29100.0,19.7325,19.7395,19.7185,19.7325,29100.0
2012-10-22 12:40:00,28.14,28.15,28.13,28.14,19600.0,19.7325,19.7395,19.7255,19.7325,19600.0
2012-10-22 12:45:00,28.14,28.15,28.14,28.14,33700.0,19.7325,19.7395,19.7325,19.7325,33700.0
2012-10-22 12:50:00,28.15,28.17,28.11,28.11,123200.0,19.7395,19.7535,19.7114,19.7114,123200.0
2012-10-22 12:55:00,28.12,28.14,28.11,28.11,23800.0,19.7185,19.7325,19.7114,19.7114,23800.0
2012-10-22 13:00:00,28.12,28.12,28.08,28.08,78100.0,19.7185,19.7185,19.6904,19.6904,78100.0
2012-10-22 13:05:00,28.09,28.09,27.97,28.0,178000.0,19.6974,19.6974,19.6133,19.6343,178000.0
2012-10-22 13:10:00,28.0,28.01,27.96,27.99,79100.0,19.6343,19.6413,19.6063,19.6273,79100.0
2012-10-22 13:15:00,27.99,27.99,27.96,27.99,51900.0,19.6273,19.6273,19.6063,19.6273,51900.0
2012-10-22 13:20:00,27.99,28.02,27.97,28.02,79300.0,19.6273,19.6483,19.6133,19.6483,79300.0
2012-10-22 13:25:00,28.01,28.02,27.96,27.96,51700.0,19.6413,19.6483,19.6063,19.6063,51700.0
2012-10-22 13:30:00,27.97,27.99,27.95,27.99,56500.0,19.6133,19.6273,19.5992,19.6273,56500.0
2012-10-22 13:35:00,27.98,27.98,27.94,27.94,46300.0,19.6203,19.6203,19.5922,19.5922,46300.0
2012-10-22 13:40:00,27.95,27.95,27.89,27.92,41800.0,19.5992,19.5992,19.5572,19.5782,41800.0
2012-10-22 13:45:00,27.91,27.93,27.88,27.92,58600.0,19.5712,19.5852,19.5502,19.5782,58600.0
2012-10-22 13:50:00,27.92,27.94,27.91,27.94,40900.0,19.5782,19.5922,19.5712,19.5922,40900.0
2012-10-22 13:55:00,27.94,27.94,27.9,27.9,30500.0,19.5922,19.5922,19.5642,19.5642,30500.0
2012-10-22 14:00:00,27.91,27.91,27.87,27.88,44400.0,19.5712,19.5712,19.5431,19.5502,44400.0
2012-10-22 14:05:00,27.88,27.89,27.83,27.87,69400.0,19.5502,19.5572,19.5151,19.5431,69400.0
2012-10-22 14:10:00,27.88,27.88,27.83,27.85,73500.0,19.5502,19.5502,19.5151,19.5291,73500.0
2012-10-22 14:15:00,27.85,27.91,27.85,27.88,120400.0,19.5291,19.5712,19.5291,19.5502,120400.0
2012-10-22 14:20:00,27.87,27.92,27.87,27.92,48300.0,19.5431,19.5782,19.5431,19.5782,48300.0
2012-10-22 14:25:00,27.92,27.96,27.91,27.94,42200.0,19.5782,19.6063,19.5712,19.5922,42200.0
2012-10-22 14:30:00,27.95,27.95,27.9,27.91,59300.0,19.5992,19.5992,19.5642,19.5712,59300.0
2012-10-22 14:35:00,27.92,27.93,27.87,27.88,41800.0,19.5782,19.5852,19.5431,19.5502,41800.0
2012-10-22 14:40:00,27.87,27.88,27.86,27.88,68100.0,19.5431,19.5502,19.5361,19.5502,68100.0
2012-10-22 14:45:00,27.87,27.89,27.86,27.87,86600.0,19.5431,19.5572,19.5361,19.5431,86600.0
2012-10-22 14:50:00,27.87,27.87,27.82,27.85,64800.0,19.5431,19.5431,19.5081,19.5291,64800.0
2012-10-22 14:55:00,27.85,27.86,27.84,27.86,49000.0,19.5291,19.5361,19.5221,19.5361,49000.0
2012-10-22 15:00:00,27.86,27.86,27.79,27.79,117200.0,19.5361,19.5361,19.487,19.487,117200.0
2012-10-22 15:05:00,27.79,27.8,27.78,27.78,34400.0,19.487,19.4941,19.48,19.48,34400.0
2012-10-22 15:10:00,27.79,27.85,27.78,27.85,124300.0,19.487,19.5291,19.48,19.5291,124300.0
2012-10-22 15:15:00,27.85,27.87,27.83,27.83,83400.0,19.5291,19.5431,19.5151,19.5151,83400.0
2012-10-22 15:20:00,27.83,27.86,27.83,27.86,73300.0,19.5151,19.5361,19.5151,19.5361,73300.0
2012-10-22 15:25:00,27.86,27.94,27.86,27.94,45600.0,19.5361,19.5922,19.5361,19.5922,45600.0
2012-10-22 15:30:00,27.94,27.94,27.92,27.92,104900.0,19.5922,19.5922,19.5782,19.5782,104900.0
2012-10-22 15:35:00,27.92,27.98,27.92,27.96,86400.0,19.5782,19.6203,19.5782,19.6063,86400.0
2012-10-22 15:40:00,27.97,27.98,27.96,27.97,119700.0,19.6133,19.6203,19.6063,19.6133,119700.0
2012-10-22 15:45:00,27.97,27.97,27.93,27.95,128100.0,19.6133,19.6133,19.5852,19.5992,128100.0
2012-10-22 15:50:00,27.95,27.96,27.94,27.96,79800.0,19.5992,19.6063,19.5922,19.6063,79800.0
2012-10-22 15:55:00,27.96,28.05,27.95,28.03,551600.0,19.6063,19.6694,19.5992,19.6553,551600.0
2012-10-23 09:30:00,27.74,27.85,27.65,27.67,184100.0,19.452,19.5291,19.3889,19.4029,184100.0
2012-10-23 09:35:00,27.67,27.67,27.43,27.43,204800.0,19.4029,19.4029,19.2346,19.2346,204800.0
2012-10-23 09:40:00,27.44,27.47,27.41,27.41,124300.0,19.2416,19.2627,19.2206,19.2206,124300.0
2012-10-23 09:45:00,27.41,27.42,27.38,27.4,144500.0,19.2206,19.2276,19.1995,19.2136,144500.0
2012-10-23 09:50:00,27.41,27.5,27.4,27.5,130900.0,19.2206,19.2837,19.2136,19.2837,130900.0
2012-10-23 09:55:00,27.51,27.56,27.47,27.55,209300.0,19.2907,19.3258,19.2627,19.3188,209300.0
2012-10-23 10:00:00,27.56,27.56,27.51,27.52,157100.0,19.3258,19.3258,19.2907,19.2977,157100.0
2012-10-23 10:05:00,27.52,27.58,27.51,27.57,153600.0,19.2977,19.3398,19.2907,19.3328,153600.0
2012-10-23 10:10:00,27.57,27.58,27.55,27.56,68800.0,19.3328,19.3398,19.3188,19.3258,68800.0
2012-10-23 10:15:00,27.56,27.57,27.44,27.46,188500.0,19.3258,19.3328,19.2416,19.2556,188500.0
2012-10-23 10:20:00,27.46,27.48,27.37,27.38,142100.0,19.2556,19.2697,19.1925,19.1995,142100.0
2012-10-23 10:25:00,27.37,27.39,27.32,27.32,128900.0,19.1925,19.2066,19.1575,19.1575,128900.0
2012-10-23 10:30:00,27.33,27.33,27.25,27.27,147700.0,19.1645,19.1645,19.1084,19.1224,147700.0
2012-10-23 10:35:00,27.28,27.29,27.2,27.23,151100.0,19.1294,19.1364,19.0733,19.0944,151100.0
2012-10-23 10:40:00,27.22,27.3,27.21,27.28,100900.0,19.0873,19.1434,19.0803,19.1294,100900.0
2012-10-23 10:45:00,27.28,27.29,27.19,27.19,62500.0,19.1294,19.1364,19.0663,19.0663,62500.0
2012-10-23 10:50:00,27.2,27.25,27.19,27.24,52700.0,19.0733,19.1084,19.0663,19.1014,52700.0
2012-10-23 10:55:00,27.25,27.31,27.25,27.31,65500.0,19.1084,19.1505,19.1084,19.1505,65500.0
2012-10-23 11:00:00,27.31,27.31,27.24,27.24,77300.0,19.1505,19.1505,19.1014,19.1014,77300.0
2012-10-23 11:05:00,27.24,27.25,27.2,27.2,34800.0,19.1014,19.1084,19.0733,19.0733,34800.0
2012-10-23 11:10:00,27.2,27.27,27.2,27.27,76000.0,19.0733,19.1224,19.0733,19.1224,76000.0
2012-10-23 11:15:00,27.27,27.32,27.26,27.32,50900.0,19.1224,19.1575,19.1154,19.1575,50900.0
2012-10-23 11:20:00,27.32,27.32,27.21,27.22,72300.0,19.1575,19.1575,19.0803,19.0873,72300.0
2012-10-23 11:25:00,27.23,27.29,27.22,27.28,72600.0,19.0944,19.1364,19.0873,19.1294,72600.0
2012-10-23 11:30:00,27.27,27.29,27.26,27.27,60100.0,19.1224,19.1364,19.1154,19.1224,60100.0
2012-10-23 11:35:00,27.27,27.27,27.26,27.26,32000.0,19.1224,19.1224,19.1154,19.1154,32000.0
2012-10-23 11:40:00,27.27,27.27,27.21,27.23,81500.0,19.1224,19.1224,19.0803,19.0944,81500.0
2012-10-23 11:45:00,27.24,27.28,27.21,27.28,53800.0,19.1014,19.1294,19.0803,19.1294,53800.0
2012-10-23 11:50:00,27.28,27.31,27.27,27.31,31400.0,19.1294,19.1505,19.1224,19.1505,31400.0
2012-10-23 11:55:00,27.31,27.34,27.3,27.31,104100.0,19.1505,19.1715,19.1434,19.1505,104100.0
2012-10-23 12:00:00,27.32,27.32,27.3,27.3,63100.0,19.1575,19.1575,19.1434,19.1434,63100.0
2012-10-23 12:05:00,27.3,27.3,27.18,27.19,206400.0,19.1434,19.1434,19.0593,19.0663,206400.0
2012-10-23 12:10:00,27.18,27.25,27.18,27.25,76900.0,19.0593,19.1084,19.0593,19.1084,76900.0
2012-10-23 12:15:00,27.25,27.25,27.21,27.23,45200.0,19.1084,19.1084,19.0803,19.0944,45200.0
2012-10-23 12:20:00,27.23,27.23,27.2,27.2,31300.0,19.0944,19.0944,19.0733,19.0733,31300.0
2012-10-23 12:25:00,27.21,27.22,27.2,27.21,29400.0,19.0803,19.0873,19.0733,19.0803,29400.0
2012-10-23 12:30:00,27.22,27.25,27.21,27.24,61500.0,19.0873,19.1084,19.0803,19.1014,61500.0
2012-10-23 12:35:00,27.23,27.24,27.21,27.22,38900.0,19.0944,19.1014,19.0803,19.0873,38900.0
2012-10-23 12:40:00,27.22,27.22,27.21,27.22,16800.0,19.0873,19.0873,19.0803,19.0873,16800.0
2012-10-23 12:45:00,27.22,27.32,27.21,27.32,93600.0,19.0873,19.1575,19.0803,19.1575,93600.0
2012-10-23 12:50:00,27.32,27.33,27.28,27.32,120200.0,19.1575,19.1645,19.1294,19.1575,120200.0
2012-10-23 12:55:00,27.32,27.32,27.31,27.32,10600.0,19.1575,19.1575,19.1505,19.1575,10600.0
2012-10-23 13:00:00,27.32,27.34,27.31,27.34,39500.0,19.1575,19.1715,19.1505,19.1715,39500.0
2012-10-23 13:05:00,27.33,27.34,27.31,27.31,56900.0,19.1645,19.1715,19.1505,19.1505,56900.0
2012-10-23 13:10:00,27.32,27.32,27.31,27.32,17800.0,19.1575,19.1575,19.1505,19.1575,17800.0
2012-10-23 13:15:00,27.32,27.35,27.26,27.27,105200.0,19.1575,19.1785,19.1154,19.1224,105200.0
2012-10-23 13:20:00,27.26,27.31,27.26,27.31,58800.0,19.1154,19.1505,19.1154,19.1505,58800.0
2012-10-23 13:25:00,27.3,27.31,27.3,27.31,16700.0,19.1434,19.1505,19.1434,19.1505,16700.0
2012-10-23 13:30:00,27.31,27.31,27.3,27.3,23300.0,19.1505,19.1505,19.1434,19.1434,23300.0
2012-10-23 13:35:00,27.31,27.31,27.22,27.22,134600.0,19.1505,19.1505,19.0873,19.0873,134600.0
2012-10-23 13:40:00,27.23,27.25,27.21,27.21,43100.0,19.0944,19.1084,19.0803,19.0803,43100.0
2012-10-23 13:45:00,27.21,27.22,27.19,27.21,35500.0,19.0803,19.0873,19.0663,19.0803,35500.0
2012-10-23 13:50:00,27.21,27.25,27.19,27.25,63100.0,19.0803,19.1084,19.0663,19.1084,63100.0
2012-10-23 13:55:00,27.25,27.28,27.24,27.28,34400.0,19.1084,19.1294,19.1014,19.1294,34400.0
2012-10-23 14:00:00,27.28,27.29,27.28,27.28,34100.0,19.1294,19.1364,19.1294,19.1294,34100.0
2012-10-23 14:05:00,27.28,27.29,27.25,27.27,109600.0,19.1294,19.1364,19.1084,19.1224,109600.0
2012-10-23 14:10:00,27.27,27.29,27.23,27.23,67400.0,19.1224,19.1364,19.0944,19.0944,67400.0
2012-10-23 14:15:00,27.23,27.26,27.23,27.26,31500.0,19.0944,19.1154,19.0944,19.1154,31500.0
2012-10-23 14:20:00,27.26,27.27,27.25,27.27,59300.0,19.1154,19.1224,19.1084,19.1224,59300.0
2012-10-23 14:25:00,27.27,27.28,27.24,27.24,79900.0,19.1224,19.1294,19.1014,19.1014,79900.0
2012-10-23 14:30:00,27.25,27.26,27.22,27.26,101100.0,19.1084,19.1154,19.0873,19.1154,101100.0
2012-10-23 14:35:00,27.26,27.31,27.25,27.31,71000.0,19.1154,19.1505,19.1084,19.1505,71000.0
2012-10-23 14:40:00,27.31,27.31,27.3,27.31,7700.0,19.1505,19.1505,19.1434,19.1505,7700.0
2012-10-23 14:45:00,27.31,27.35,27.31,27.34,59700.0,19.1505,19.1785,19.1505,19.1715,59700.0
2012-10-23 14:50:00,27.34,27.36,27.32,27.36,40400.0,19.1715,19.1855,19.1575,19.1855,40400.0
2012-10-23 14:55:00,27.36,27.39,27.35,27.38,24400.0,19.1855,19.2066,19.1785,19.1995,24400.0
2012-10-23 15:00:00,27.39,27.42,27.34,27.34,95700.0,19.2066,19.2276,19.1715,19.1715,95700.0
2012-10-23 15:05:00,27.34,27.35,27.29,27.29,39800.0,19.1715,19.1785,19.1364,19.1364,39800.0
2012-10-23 15:10:00,27.29,27.3,27.27,27.27,95300.0,19.1364,19.1434,19.1224,19.1224,95300.0
2012-10-23 15:15:00,27.27,27.3,27.26,27.27,86200.0,19.1224,19.1434,19.1154,19.1224,86200.0
2012-10-23 15:20:00,27.27,27.28,27.27,27.28,43600.0,19.1224,19.1294,19.1224,19.1294,43600.0
2012-10-23 15:25:00,27.28,27.28,27.22,27.23,79800.0,19.1294,19.1294,19.0873,19.0944,79800.0
2012-10-23 15:30:00,27.22,27.26,27.22,27.24,109400.0,19.0873,19.1154,19.0873,19.1014,109400.0
2012-10-23 15:35:00,27.25,27.27,27.21,27.23,148700.0,19.1084,19.1224,19.0803,19.0944,148700.0
2012-10-23 15:40:00,27.23,27.24,27.21,27.21,76800.0,19.0944,19.1014,19.0803,19.0803,76800.0
2012-10-23 15:45:00,27.21,27.28,27.21,27.26,145200.0,19.0803,19.1294,19.0803,19.1154,145200.0
2012-10-23 15:50:00,27.27,27.31,27.26,27.3,166700.0,19.1224,19.1505,19.1154,19.1434,166700.0
2012-10-23 15:55:00,27.3,27.34,27.3,27.3,315400.0,19.1434,19.1715,19.1434,19.1434,315400.0
2012-10-24 09:30:00,27.34,27.71,27.3,27.66,128000.0,19.1715,19.431,19.1434,19.3959,128000.0
2012-10-24 09:35:00,27.66,27.66,27.33,27.33,94900.0,19.3959,19.3959,19.1645,19.1645,94900.0
2012-10-24 09:40:00,27.33,27.33,27.2,27.2,92600.0,19.1645,19.1645,19.0733,19.0733,92600.0
2012-10-24 09:45:00,27.2,27.23,27.09,27.18,134000.0,19.0733,19.0944,18.9962,19.0593,134000.0
2012-10-24 09:50:00,27.19,27.23,27.17,27.19,97700.0,19.0663,19.0944,19.0523,19.0663,97700.0
2012-10-24 09:55:00,27.19,27.2,27.14,27.16,68200.0,19.0663,19.0733,19.0313,19.0453,68200.0
2012-10-24 10:00:00,27.16,27.16,27.11,27.13,62700.0,19.0453,19.0453,19.0102,19.0242,62700.0
2012-10-24 10:05:00,27.14,27.18,27.12,27.13,30900.0,19.0313,19.0593,19.0172,19.0242,30900.0
2012-10-24 10:10:00,27.14,27.17,27.14,27.14,23500.0,19.0313,19.0523,19.0313,19.0313,23500.0
2012-10-24 10:15:00,27.14,27.19,27.14,27.15,42900.0,19.0313,19.0663,19.0313,19.0383,42900.0
2012-10-24 10:20:00,27.16,27.2,27.15,27.19,22900.0,19.0453,19.0733,19.0383,19.0663,22900.0
2012-10-24 10:25:00,27.19,27.24,27.18,27.2,41100.0,19.0663,19.1014,19.0593,19.0733,41100.0
2012-10-24 10:30:00,27.19,27.21,27.16,27.16,92500.0,19.0663,19.0803,19.0453,19.0453,92500.0
2012-10-24 10:35:00,27.17,27.19,27.13,27.15,82100.0,19.0523,19.0663,19.0242,19.0383,82100.0
2012-10-24 10:40:00,27.14,27.16,27.14,27.16,14000.0,19.0313,19.0453,19.0313,19.0453,14000.0
2012-10-24 10:45:00,27.16,27.18,27.16,27.17,33000.0,19.0453,19.0593,19.0453,19.0523,33000.0
2012-10-24 10:50:00,27.17,27.17,27.1,27.14,53600.0,19.0523,19.0523,19.0032,19.0313,53600.0
2012-10-24 10:55:00,27.14,27.15,27.13,27.15,19500.0,19.0313,19.0383,19.0242,19.0383,19500.0
2012-10-24 11:00:00,27.15,27.16,27.14,27.16,14500.0,19.0383,19.0453,19.0313,19.0453,14500.0
2012-10-24 11:05:00,27.16,27.16,27.07,27.1,78600.0,19.0453,19.0453,18.9822,19.0032,78600.0
2012-10-24 11:10:00,27.1,27.12,27.08,27.09,44300.0,19.0032,19.0172,18.9892,18.9962,44300.0
2012-10-24 11:15:00,27.09,27.12,27.09,27.11,19400.0,18.9962,19.0172,18.9962,19.0102,19400.0
2012-10-24 11:20:00,27.11,27.12,27.08,27.1,44200.0,19.0102,19.0172,18.9892,19.0032,44200.0
2012-10-24 11:25:00,27.09,27.12,27.09,27.11,9500.0,18.9962,19.0172,18.9962,19.0102,9500.0
2012-10-24 11:30:00,27.11,27.13,27.11,27.12,38000.0,19.0102,19.0242,19.0102,19.0172,38000.0
2012-10-24 11:35:00,27.12,27.12,27.05,27.06,53400.0,19.0172,19.0172,18.9681,18.9752,53400.0
2012-10-24 11:40:00,27.06,27.09,27.06,27.08,17500.0,18.9752,18.9962,18.9752,18.9892,17500.0
2012-10-24 11:45:00,27.09,27.09,27.04,27.04,31400.0,18.9962,18.9962,18.9611,18.9611,31400.0
2012-10-24 11:50:00,27.05,27.09,27.05,27.07,25400.0,18.9681,18.9962,18.9681,18.9822,25400.0
2012-10-24 11:55:00,27.08,27.1,27.06,27.06,37500.0,18.9892,19.0032,18.9752,18.9752,37500.0
2012-10-24 12:00:00,27.06,27.08,27.05,27.08,25400.0,18.9752,18.9892,18.9681,18.9892,25400.0
2012-10-24 12:05:00,27.07,27.08,27.07,27.08,12200.0,18.9822,18.9892,18.9822,18.9892,12200.0
2012-10-24 12:10:00,27.08,27.14,27.08,27.08,88200.0,18.9892,19.0313,18.9892,18.9892,88200.0
2012-10-24 12:15:00,27.08,27.09,27.08,27.09,12000.0,18.9892,18.9962,18.9892,18.9962,12000.0
2012-10-24 12:20:00,27.09,27.11,27.08,27.11,24500.0,18.9962,19.0102,18.9892,19.0102,24500.0
2012-10-24 12:25:00,27.11,27.12,27.08,27.11,41000.0,19.0102,19.0172,18.9892,19.0102,41000.0
2012-10-24 12:30:00,27.11,27.14,27.11,27.14,26700.0,19.0102,19.0313,19.0102,19.0313,26700.0
2012-10-24 12:35:00,27.14,27.16,27.14,27.14,25200.0,19.0313,19.0453,19.0313,19.0313,25200.0
2012-10-24 12:40:00,27.15,27.17,27.14,27.17,23300.0,19.0383,19.0523,19.0313,19.0523,23300.0
2012-10-24 12:45:00,27.16,27.17,27.12,27.13,27300.0,19.0453,19.0523,19.0172,19.0242,27300.0
2012-10-24 12:50:00,27.13,27.14,27.12,27.14,14600.0,19.0242,19.0313,19.0172,19.0313,14600.0
2012-10-24 12:55:00,27.14,27.14,27.13,27.14,6500.0,19.0313,19.0313,19.0242,19.0313,6500.0
2012-10-24 13:00:00,27.14,27.14,27.11,27.11,42900.0,19.0313,19.0313,19.0102,19.0102,42900.0
2012-10-24 13:05:00,27.11,27.12,27.11,27.12,13600.0,19.0102,19.0172,19.0102,19.0172,13600.0
2012-10-24 13:10:00,27.12,27.14,27.11,27.11,39600.0,19.0172,19.0313,19.0102,19.0102,39600.0
2012-10-24 13:15:00,27.11,27.11,27.09,27.1,20600.0,19.0102,19.0102,18.9962,19.0032,20600.0
2012-10-24 13:20:00,27.09,27.1,27.09,27.09,26700.0,18.9962,19.0032,18.9962,18.9962,26700.0
2012-10-24 13:25:00,27.09,27.1,27.09,27.09,17900.0,18.9962,19.0032,18.9962,18.9962,17900.0
2012-10-24 13:30:00,27.09,27.1,27.04,27.05,75900.0,18.9962,19.0032,18.9611,18.9681,75900.0
2012-10-24 13:35:00,27.05,27.07,27.03,27.07,34600.0,18.9681,18.9822,18.9541,18.9822,34600.0
2012-10-24 13:40:00,27.07,27.1,27.06,27.1,11000.0,18.9822,19.0032,18.9752,19.0032,11000.0
2012-10-24 13:45:00,27.1,27.11,27.1,27.11,6400.0,19.0032,19.0102,19.0032,19.0102,6400.0
2012-10-24 13:50:00,27.11,27.12,27.1,27.12,9400.0,19.0102,19.0172,19.0032,19.0172,9400.0
2012-10-24 13:55:00,27.12,27.13,27.08,27.08,44900.0,19.0172,19.0242,18.9892,18.9892,44900.0
2012-10-24 14:00:00,27.09,27.11,27.08,27.08,38500.0,18.9962,19.0102,18.9892,18.9892,38500.0
2012-10-24 14:05:00,27.08,27.09,26.96,26.96,156800.0,18.9892,18.9962,18.905,18.905,156800.0
2012-10-24 14:10:00,26.96,27.03,26.96,27.03,69900.0,18.905,18.9541,18.905,18.9541,69900.0
2012-10-24 14:15:00,27.02,27.03,26.9,26.99,66800.0,18.9471,18.9541,18.863,18.9261,66800.0
2012-10-24 14:20:00,26.99,26.99,26.92,26.96,97400.0,18.9261,18.9261,18.877,18.905,97400.0
2012-10-24 14:25:00,26.96,27.03,26.96,27.03,70000.0,18.905,18.9541,18.905,18.9541,70000.0
2012-10-24 14:30:00,27.04,27.05,27.01,27.02,74200.0,18.9611,18.9681,18.9401,18.9471,74200.0
2012-10-24 14:35:00,27.03,27.06,27.02,27.03,54500.0,18.9541,18.9752,18.9471,18.9541,54500.0
2012-10-24 14:40:00,27.02,27.05,27.0,27.04,38300.0,18.9471,18.9681,18.9331,18.9611,38300.0
2012-10-24 14:45:00,27.04,27.04,26.99,27.0,34800.0,18.9611,18.9611,18.9261,18.9331,34800.0
2012-10-24 14:50:00,26.99,27.01,26.96,26.97,63200.0,18.9261,18.9401,18.905,18.912,63200.0
2012-10-24 14:55:00,26.98,27.02,26.97,26.99,41200.0,18.9191,18.9471,18.912,18.9261,41200.0
2012-10-24 15:00:00,26.99,27.03,26.94,26.96,66100.0,18.9261,18.9541,18.891,18.905,66100.0
2012-10-24 15:05:00,26.96,26.96,26.92,26.96,59400.0,18.905,18.905,18.877,18.905,59400.0
2012-10-24 15:10:00,26.95,26.99,26.95,26.98,74800.0,18.898,18.9261,18.898,18.9191,74800.0
2012-10-24 15:15:00,26.98,27.01,26.96,26.99,86500.0,18.9191,18.9401,18.905,18.9261,86500.0
2012-10-24 15:20:00,26.99,27.01,26.92,26.95,81600.0,18.9261,18.9401,18.877,18.898,81600.0
2012-10-24 15:25:00,26.95,27.01,26.94,27.01,64800.0,18.898,18.9401,18.891,18.9401,64800.0
2012-10-24 15:30:00,27.01,27.01,26.98,26.99,62900.0,18.9401,18.9401,18.9191,18.9261,62900.0
2012-10-24 15:35:00,26.98,26.99,26.94,26.94,132000.0,18.9191,18.9261,18.891,18.891,132000.0
2012-10-24 15:40:00,26.94,26.95,26.91,26.95,75400.0,18.891,18.898,18.87,18.898,75400.0
2012-10-24 15:45:00,26.95,26.96,26.94,26.95,133800.0,18.898,18.905,18.891,18.898,133800.0
2012-10-24 15:50:00,26.95,26.95,26.92,26.92,184400.0,18.898,18.898,18.877,18.877,184400.0
2012-10-24 15:55:00,26.92,26.96,26.92,26.93,450400.0,18.877,18.905,18.877,18.884,450400.0
2012-10-25 09:30:00,27.06,27.23,27.06,27.18,85300.0,18.9752,19.0944,18.9752,19.0593,85300.0
2012-10-25 09:35:00,27.15,27.18,27.08,27.18,77800.0,19.0383,19.0593,18.9892,19.0593,77800.0
2012-10-25 09:40:00,27.19,27.19,27.05,27.08,95800.0,19.0663,19.0663,18.9681,18.9892,95800.0
2012-10-25 09:45:00,27.07,27.09,27.01,27.09,103600.0,18.9822,18.9962,18.9401,18.9962,103600.0
2012-10-25 09:50:00,27.09,27.23,27.09,27.17,41900.0,18.9962,19.0944,18.9962,19.0523,41900.0
2012-10-25 09:55:00,27.17,27.21,27.15,27.15,26300.0,19.0523,19.0803,19.0383,19.0383,26300.0
2012-10-25 10:00:00,27.15,27.15,27.06,27.1,45300.0,19.0383,19.0383,18.9752,19.0032,45300.0
2012-10-25 10:05:00,27.09,27.16,27.09,27.13,30000.0,18.9962,19.0453,18.9962,19.0242,30000.0
2012-10-25 10:10:00,27.12,27.19,27.12,27.19,27500.0,19.0172,19.0663,19.0172,19.0663,27500.0
2012-10-25 10:15:00,27.18,27.19,27.12,27.18,66900.0,19.0593,19.0663,19.0172,19.0593,66900.0
2012-10-25 10:20:00,27.18,27.19,27.16,27.17,26200.0,19.0593,19.0663,19.0453,19.0523,26200.0
2012-10-25 10:25:00,27.16,27.16,27.11,27.11,36600.0,19.0453,19.0453,19.0102,19.0102,36600.0
2012-10-25 10:30:00,27.12,27.12,27.07,27.11,37600.0,19.0172,19.0172,18.9822,19.0102,37600.0
2012-10-25 10:35:00,27.11,27.13,27.1,27.1,29400.0,19.0102,19.0242,19.0032,19.0032,29400.0
2012-10-25 10:40:00,27.09,27.11,27.07,27.08,32500.0,18.9962,19.0102,18.9822,18.9892,32500.0
2012-10-25 10:45:00,27.09,27.13,27.08,27.09,47400.0,18.9962,19.0242,18.9892,18.9962,47400.0
2012-10-25 10:50:00,27.09,27.1,27.04,27.1,53900.0,18.9962,19.0032,18.9611,19.0032,53900.0
2012-10-25 10:55:00,27.1,27.14,27.1,27.14,49100.0,19.0032,19.0313,19.0032,19.0313,49100.0
2012-10-25 11:00:00,27.14,27.19,27.13,27.16,34100.0,19.0313,19.0663,19.0242,19.0453,34100.0
2012-10-25 11:05:00,27.17,27.17,27.13,27.14,25000.0,19.0523,19.0523,19.0242,19.0313,25000.0
2012-10-25 11:10:00,27.14,27.15,27.1,27.1,24100.0,19.0313,19.0383,19.0032,19.0032,24100.0
2012-10-25 11:15:00,27.1,27.12,27.09,27.11,36200.0,19.0032,19.0172,18.9962,19.0102,36200.0
2012-10-25 11:20:00,27.11,27.12,27.04,27.07,75800.0,19.0102,19.0172,18.9611,18.9822,75800.0
2012-10-25 11:25:00,27.07,27.07,27.0,27.01,145100.0,18.9822,18.9822,18.9331,18.9401,145100.0
2012-10-25 11:30:00,27.01,27.05,27.01,27.04,47100.0,18.9401,18.9681,18.9401,18.9611,47100.0
2012-10-25 11:35:00,27.03,27.04,26.98,27.0,43200.0,18.9541,18.9611,18.9191,18.9331,43200.0
2012-10-25 11:40:00,27.0,27.01,26.95,26.97,66000.0,18.9331,18.9401,18.898,18.912,66000.0
2012-10-25 11:45:00,26.98,26.98,26.94,26.95,24500.0,18.9191,18.9191,18.891,18.898,24500.0
2012-10-25 11:50:00,26.94,26.99,26.9,26.98,83100.0,18.891,18.9261,18.863,18.9191,83100.0
2012-10-25 11:55:00,26.99,27.01,26.99,27.0,150000.0,18.9261,18.9401,18.9261,18.9331,150000.0
2012-10-25 12:00:00,27.0,27.0,26.96,26.96,38300.0,18.9331,18.9331,18.905,18.905,38300.0
2012-10-25 12:05:00,26.97,26.97,26.93,26.97,31000.0,18.912,18.912,18.884,18.912,31000.0
2012-10-25 12:10:00,26.97,26.99,26.96,26.97,19300.0,18.912,18.9261,18.905,18.912,19300.0
2012-10-25 12:15:00,26.97,26.97,26.95,26.96,15500.0,18.912,18.912,18.898,18.905,15500.0
2012-10-25 12:20:00,26.95,26.98,26.95,26.96,20600.0,18.898,18.9191,18.898,18.905,20600.0
2012-10-25 12:25:00,26.95,26.98,26.95,26.97,16000.0,18.898,18.9191,18.898,18.912,16000.0
2012-10-25 12:30:00,26.97,26.99,26.95,26.99,57400.0,18.912,18.9261,18.898,18.9261,57400.0
2012-10-25 12:35:00,26.99,27.0,26.96,27.0,28600.0,18.9261,18.9331,18.905,18.9331,28600.0
2012-10-25 12:40:00,26.99,26.99,26.96,26.97,19800.0,18.9261,18.9261,18.905,18.912,19800.0
2012-10-25 12:45:00,26.96,26.97,26.93,26.93,58400.0,18.905,18.912,18.884,18.884,58400.0
2012-10-25 12:50:00,26.94,26.95,26.91,26.92,87700.0,18.891,18.898,18.87,18.877,87700.0
2012-10-25 12:55:00,26.92,26.97,26.91,26.96,74900.0,18.877,18.912,18.87,18.905,74900.0
2012-10-25 13:00:00,26.97,26.98,26.96,26.98,25300.0,18.912,18.9191,18.905,18.9191,25300.0
2012-10-25 13:05:00,26.97,26.98,26.93,26.94,62200.0,18.912,18.9191,18.884,18.891,62200.0
2012-10-25 13:10:00,26.93,26.95,26.93,26.94,14400.0,18.884,18.898,18.884,18.891,14400.0
2012-10-25 13:15:00,26.94,26.97,26.94,26.94,26900.0,18.891,18.912,18.891,18.891,26900.0
2012-10-25 13:20:00,26.95,26.98,26.94,26.97,25900.0,18.898,18.9191,18.891,18.912,25900.0
2012-10-25 13:25:00,26.98,27.0,26.96,27.0,37300.0,18.9191,18.9331,18.905,18.9331,37300.0
2012-10-25 13:30:00,26.98,26.98,26.93,26.94,32400.0,18.9191,18.9191,18.884,18.891,32400.0
2012-10-25 13:35:00,26.93,26.98,26.93,26.98,19700.0,18.884,18.9191,18.884,18.9191,19700.0
2012-10-25 13:40:00,26.98,26.98,26.95,26.98,27900.0,18.9191,18.9191,18.898,18.9191,27900.0
2012-10-25 13:45:00,26.98,26.99,26.97,26.97,12900.0,18.9191,18.9261,18.912,18.912,12900.0
2012-10-25 13:50:00,26.97,26.98,26.95,26.95,15200.0,18.912,18.9191,18.898,18.898,15200.0
2012-10-25 13:55:00,26.96,26.98,26.95,26.98,20000.0,18.905,18.9191,18.898,18.9191,20000.0
2012-10-25 14:00:00,26.98,26.99,26.95,26.96,41700.0,18.9191,18.9261,18.898,18.905,41700.0
2012-10-25 14:05:00,26.95,26.98,26.95,26.98,26500.0,18.898,18.9191,18.898,18.9191,26500.0
2012-10-25 14:10:00,26.98,26.98,26.96,26.97,38800.0,18.9191,18.9191,18.905,18.912,38800.0
2012-10-25 14:15:00,26.97,26.98,26.94,26.95,37800.0,18.912,18.9191,18.891,18.898,37800.0
2012-10-25 14:20:00,26.96,26.96,26.94,26.94,57000.0,18.905,18.905,18.891,18.891,57000.0
2012-10-25 14:25:00,26.94,26.95,26.92,26.93,52100.0,18.891,18.898,18.877,18.884,52100.0
2012-10-25 14:30:00,26.93,26.94,26.92,26.93,24800.0,18.884,18.891,18.877,18.884,24800.0
2012-10-25 14:35:00,26.92,26.93,26.91,26.91,39200.0,18.877,18.884,18.87,18.87,39200.0
2012-10-25 14:40:00,26.92,26.92,26.91,26.92,62400.0,18.877,18.877,18.87,18.877,62400.0
2012-10-25 14:45:00,26.92,26.96,26.91,26.95,100100.0,18.877,18.905,18.87,18.898,100100.0
2012-10-25 14:50:00,26.95,26.97,26.92,26.92,119400.0,18.898,18.912,18.877,18.877,119400.0
2012-10-25 14:55:00,26.92,26.95,26.92,26.93,30500.0,18.877,18.898,18.877,18.884,30500.0
2012-10-25 15:00:00,26.94,26.95,26.94,26.94,33700.0,18.891,18.898,18.891,18.891,33700.0
2012-10-25 15:05:00,26.95,26.95,26.91,26.91,36500.0,18.898,18.898,18.87,18.87,36500.0
2012-10-25 15:10:00,26.91,26.94,26.91,26.93,31200.0,18.87,18.891,18.87,18.884,31200.0
2012-10-25 15:15:00,26.94,26.95,26.92,26.92,40900.0,18.891,18.898,18.877,18.877,40900.0
2012-10-25 15:20:00,26.92,26.93,26.9,26.93,51400.0,18.877,18.884,18.863,18.884,51400.0
2012-10-25 15:25:00,26.92,26.96,26.92,26.96,60900.0,18.877,18.905,18.877,18.905,60900.0
2012-10-25 15:30:00,26.96,26.97,26.95,26.97,106800.0,18.905,18.912,18.898,18.912,106800.0
2012-10-25 15:35:00,26.96,26.97,26.94,26.96,66100.0,18.905,18.912,18.891,18.905,66100.0
2012-10-25 15:40:00,26.96,26.97,26.95,26.97,44300.0,18.905,18.912,18.898,18.912,44300.0
2012-10-25 15:45:00,26.97,26.97,26.96,26.96,51300.0,18.912,18.912,18.905,18.905,51300.0
2012-10-25 15:50:00,26.96,26.98,26.96,26.97,80800.0,18.905,18.9191,18.905,18.912,80800.0
2012-10-25 15:55:00,26.97,27.01,26.97,27.0,283200.0,18.912,18.9401,18.912,18.9331,283200.0
2012-10-26 09:30:00,27.03,27.03,26.97,27.01,91700.0,18.9541,18.9541,18.912,18.9401,91700.0
2012-10-26 09:35:00,27.01,27.08,26.98,27.08,26600.0,18.9401,18.9892,18.9191,18.9892,26600.0
2012-10-26 09:40:00,27.09,27.09,27.03,27.06,59100.0,18.9962,18.9962,18.9541,18.9752,59100.0
2012-10-26 09:45:00,27.08,27.1,27.04,27.08,46900.0,18.9892,19.0032,18.9611,18.9892,46900.0
2012-10-26 09:50:00,27.09,27.09,26.99,26.99,54400.0,18.9962,18.9962,18.9261,18.9261,54400.0
2012-10-26 09:55:00,26.99,27.0,26.94,26.94,57400.0,18.9261,18.9331,18.891,18.891,57400.0
2012-10-26 10:00:00,26.95,27.02,26.94,27.01,66900.0,18.898,18.9471,18.891,18.9401,66900.0
2012-10-26 10:05:00,27.01,27.01,26.96,26.99,27100.0,18.9401,18.9401,18.905,18.9261,27100.0
2012-10-26 10:10:00,26.99,27.02,26.95,27.01,50100.0,18.9261,18.9471,18.898,18.9401,50100.0
2012-10-26 10:15:00,27.01,27.04,26.99,27.02,44600.0,18.9401,18.9611,18.9261,18.9471,44600.0
2012-10-26 10:20:00,27.03,27.04,26.98,26.98,67100.0,18.9541,18.9611,18.9191,18.9191,67100.0
2012-10-26 10:25:00,26.97,27.0,26.94,26.94,59700.0,18.912,18.9331,18.891,18.891,59700.0
2012-10-26 10:30:00,26.93,26.99,26.93,26.96,41500.0,18.884,18.9261,18.884,18.905,41500.0
2012-10-26 10:35:00,26.96,27.01,26.95,27.0,80000.0,18.905,18.9401,18.898,18.9331,80000.0
2012-10-26 10:40:00,26.99,27.0,26.98,27.0,52700.0,18.9261,18.9331,18.9191,18.9331,52700.0
2012-10-26 10:45:00,27.0,27.03,26.96,27.02,110000.0,18.9331,18.9541,18.905,18.9471,110000.0
2012-10-26 10:50:00,27.03,27.04,26.95,26.97,64500.0,18.9541,18.9611,18.898,18.912,64500.0
2012-10-26 10:55:00,26.96,26.99,26.96,26.96,21500.0,18.905,18.9261,18.905,18.905,21500.0
2012-10-26 11:00:00,26.96,26.99,26.95,26.99,26100.0,18.905,18.9261,18.898,18.9261,26100.0
2012-10-26 11:05:00,26.98,27.0,26.96,26.96,34000.0,18.9191,18.9331,18.905,18.905,34000.0
2012-10-26 11:10:00,26.96,26.98,26.95,26.95,47100.0,18.905,18.9191,18.898,18.898,47100.0
2012-10-26 11:15:00,26.96,26.96,26.92,26.95,35000.0,18.905,18.905,18.877,18.898,35000.0
2012-10-26 11:20:00,26.95,26.95,26.9,26.91,20200.0,18.898,18.898,18.863,18.87,20200.0
2012-10-26 11:25:00,26.9,26.96,26.9,26.94,66400.0,18.863,18.905,18.863,18.891,66400.0
2012-10-26 11:30:00,26.93,26.96,26.9,26.94,212800.0,18.884,18.905,18.863,18.891,212800.0
2012-10-26 11:35:00,26.94,26.96,26.93,26.96,30900.0,18.891,18.905,18.884,18.905,30900.0
2012-10-26 11:40:00,26.96,26.97,26.94,26.94,48500.0,18.905,18.912,18.891,18.891,48500.0
2012-10-26 11:45:00,26.95,26.97,26.94,26.96,44600.0,18.898,18.912,18.891,18.905,44600.0
2012-10-26 11:50:00,26.96,26.97,26.94,26.94,19800.0,18.905,18.912,18.891,18.891,19800.0
2012-10-26 11:55:00,26.94,27.0,26.94,26.99,42100.0,18.891,18.9331,18.891,18.9261,42100.0
2012-10-26 12:00:00,26.99,26.99,26.95,26.96,67500.0,18.9261,18.9261,18.898,18.905,67500.0
2012-10-26 12:05:00,26.96,26.99,26.94,26.97,211100.0,18.905,18.9261,18.891,18.912,211100.0
2012-10-26 12:10:00,26.98,27.02,26.96,27.02,55800.0,18.9191,18.9471,18.905,18.9471,55800.0
2012-10-26 12:15:00,27.01,27.04,27.01,27.03,40200.0,18.9401,18.9611,18.9401,18.9541,40200.0
2012-10-26 12:20:00,27.02,27.03,27.01,27.01,22500.0,18.9471,18.9541,18.9401,18.9401,22500.0
2012-10-26 12:25:00,27.01,27.04,27.01,27.04,22400.0,18.9401,18.9611,18.9401,18.9611,22400.0
2012-10-26 12:30:00,27.04,27.04,26.99,27.02,111400.0,18.9611,18.9611,18.9261,18.9471,111400.0
2012-10-26 12:35:00,27.02,27.03,26.97,27.0,277700.0,18.9471,18.9541,18.912,18.9331,277700.0
2012-10-26 12:40:00,27.01,27.04,27.0,27.0,37500.0,18.9401,18.9611,18.9331,18.9331,37500.0
2012-10-26 12:45:00,27.01,27.02,26.97,27.0,42000.0,18.9401,18.9471,18.912,18.9331,42000.0
2012-10-26 12:50:00,27.0,27.02,26.99,26.99,39000.0,18.9331,18.9471,18.9261,18.9261,39000.0
2012-10-26 12:55:00,26.99,27.03,26.99,27.02,89600.0,18.9261,18.9541,18.9261,18.9471,89600.0
2012-10-26 13:00:00,27.03,27.07,27.01,27.03,55900.0,18.9541,18.9822,18.9401,18.9541,55900.0
2012-10-26 13:05:00,27.03,27.07,27.03,27.03,64800.0,18.9541,18.9822,18.9541,18.9541,64800.0
2012-10-26 13:10:00,27.04,27.07,27.02,27.04,33600.0,18.9611,18.9822,18.9471,18.9611,33600.0
2012-10-26 13:15:00,27.04,27.06,27.03,27.05,82800.0,18.9611,18.9752,18.9541,18.9681,82800.0
2012-10-26 13:20:00,27.04,27.04,27.01,27.04,30100.0,18.9611,18.9611,18.9401,18.9611,30100.0
2012-10-26 13:25:00,27.04,27.08,27.03,27.07,121900.0,18.9611,18.9892,18.9541,18.9822,121900.0
2012-10-26 13:30:00,27.07,27.12,27.05,27.11,45800.0,18.9822,19.0172,18.9681,19.0102,45800.0
2012-10-26 13:35:00,27.11,27.14,27.09,27.11,43000.0,19.0102,19.0313,18.9962,19.0102,43000.0
2012-10-26 13:40:00,27.11,27.11,27.07,27.09,19600.0,19.0102,19.0102,18.9822,18.9962,19600.0
2012-10-26 13:45:00,27.1,27.1,27.05,27.07,58400.0,19.0032,19.0032,18.9681,18.9822,58400.0
2012-10-26 13:50:00,27.07,27.08,27.06,27.08,10600.0,18.9822,18.9892,18.9752,18.9892,10600.0
2012-10-26 13:55:00,27.07,27.08,27.03,27.04,23700.0,18.9822,18.9892,18.9541,18.9611,23700.0
2012-10-26 14:00:00,27.05,27.06,27.03,27.03,11100.0,18.9681,18.9752,18.9541,18.9541,11100.0
2012-10-26 14:05:00,27.04,27.05,27.03,27.04,19400.0,18.9611,18.9681,18.9541,18.9611,19400.0
2012-10-26 14:10:00,27.03,27.05,27.01,27.05,20800.0,18.9541,18.9681,18.9401,18.9681,20800.0
2012-10-26 14:15:00,27.04,27.07,27.02,27.04,49700.0,18.9611,18.9822,18.9471,18.9611,49700.0
2012-10-26 14:20:00,27.04,27.05,27.03,27.03,12300.0,18.9611,18.9681,18.9541,18.9541,12300.0
2012-10-26 14:25:00,27.03,27.06,27.03,27.03,42200.0,18.9541,18.9752,18.9541,18.9541,42200.0
2012-10-26 14:30:00,27.03,27.06,27.03,27.05,74000.0,18.9541,18.9752,18.9541,18.9681,74000.0
2012-10-26 14:35:00,27.05,27.18,27.03,27.05,425100.0,18.9681,19.0593,18.9541,18.9681,425100.0
2012-10-26 14:40:00,27.05,27.05,27.0,27.02,48700.0,18.9681,18.9681,18.9331,18.9471,48700.0
2012-10-26 14:45:00,27.02,27.03,26.99,27.0,48700.0,18.9471,18.9541,18.9261,18.9331,48700.0
2012-10-26 14:50:00,27.0,27.02,26.99,27.01,22600.0,18.9331,18.9471,18.9261,18.9401,22600.0
2012-10-26 14:55:00,27.02,27.02,26.99,27.01,53700.0,18.9471,18.9471,18.9261,18.9401,53700.0
2012-10-26 15:00:00,27.0,27.01,27.0,27.01,27200.0,18.9331,18.9401,18.9331,18.9401,27200.0
2012-10-26 15:05:00,27.0,27.01,27.0,27.01,15600.0,18.9331,18.9401,18.9331,18.9401,15600.0
2012-10-26 15:10:00,27.01,27.06,27.0,27.04,120400.0,18.9401,18.9752,18.9331,18.9611,120400.0
2012-10-26 15:15:00,27.05,27.06,27.03,27.06,34900.0,18.9681,18.9752,18.9541,18.9752,34900.0
2012-10-26 15:20:00,27.05,27.06,27.04,27.06,36300.0,18.9681,18.9752,18.9611,18.9752,36300.0
2012-10-26 15:25:00,27.05,27.08,27.05,27.06,35500.0,18.9681,18.9892,18.9681,18.9752,35500.0
2012-10-26 15:30:00,27.07,27.09,27.04,27.04,49200.0,18.9822,18.9962,18.9611,18.9611,49200.0
2012-10-26 15:35:00,27.04,27.06,27.02,27.04,87000.0,18.9611,18.9752,18.9471,18.9611,87000.0
2012-10-26 15:40:00,27.03,27.05,27.03,27.05,146100.0,18.9541,18.9681,18.9541,18.9681,146100.0
2012-10-26 15:45:00,27.04,27.05,27.0,27.0,79300.0,18.9611,18.9681,18.9331,18.9331,79300.0
2012-10-26 15:50:00,27.0,27.05,27.0,27.05,90800.0,18.9331,18.9681,18.9331,18.9681,90800.0
2012-10-26 15:55:00,27.05,27.06,27.04,27.06,473900.0,18.9681,18.9752,18.9611,18.9752,473900.0
2012-10-31 09:30:00,27.24,27.7,27.24,27.41,207300.0,19.1014,19.4239,19.1014,19.2206,207300.0
2012-10-31 09:35:00,27.41,27.43,27.24,27.39,97800.0,19.2206,19.2346,19.1014,19.2066,97800.0
2012-10-31 09:40:00,27.39,27.5,27.37,27.47,215500.0,19.2066,19.2837,19.1925,19.2627,215500.0
2012-10-31 09:45:00,27.46,27.48,27.36,27.39,104500.0,19.2556,19.2697,19.1855,19.2066,104500.0
2012-10-31 09:50:00,27.38,27.41,27.28,27.3,91100.0,19.1995,19.2206,19.1294,19.1434,91100.0
2012-10-31 09:55:00,27.3,27.3,27.15,27.15,52700.0,19.1434,19.1434,19.0383,19.0383,52700.0
2012-10-31 10:00:00,27.14,27.2,27.12,27.2,112400.0,19.0313,19.0733,19.0172,19.0733,112400.0
2012-10-31 10:05:00,27.2,27.24,27.19,27.24,85100.0,19.0733,19.1014,19.0663,19.1014,85100.0
2012-10-31 10:10:00,27.24,27.27,27.23,27.25,48800.0,19.1014,19.1224,19.0944,19.1084,48800.0
2012-10-31 10:15:00,27.26,27.29,27.25,27.28,36000.0,19.1154,19.1364,19.1084,19.1294,36000.0
2012-10-31 10:20:00,27.29,27.29,27.25,27.27,62100.0,19.1364,19.1364,19.1084,19.1224,62100.0
2012-10-31 10:25:00,27.26,27.27,27.16,27.17,51400.0,19.1154,19.1224,19.0453,19.0523,51400.0
2012-10-31 10:30:00,27.16,27.17,27.06,27.1,136200.0,19.0453,19.0523,18.9752,19.0032,136200.0
2012-10-31 10:35:00,27.1,27.11,27.06,27.08,61400.0,19.0032,19.0102,18.9752,18.9892,61400.0
2012-10-31 10:40:00,27.08,27.08,27.0,27.01,96300.0,18.9892,18.9892,18.9331,18.9401,96300.0
2012-10-31 10:45:00,26.99,27.02,26.98,27.02,106000.0,18.9261,18.9471,18.9191,18.9471,106000.0
2012-10-31 10:50:00,27.02,27.03,27.0,27.03,55600.0,18.9471,18.9541,18.9331,18.9541,55600.0
2012-10-31 10:55:00,27.02,27.03,27.0,27.03,35400.0,18.9471,18.9541,18.9331,18.9541,35400.0
2012-10-31 11:00:00,27.03,27.03,26.9,26.91,152200.0,18.9541,18.9541,18.863,18.87,152200.0
2012-10-31 11:05:00,26.91,26.92,26.87,26.88,140900.0,18.87,18.877,18.8419,18.8489,140900.0
2012-10-31 11:10:00,26.88,26.91,26.87,26.89,117000.0,18.8489,18.87,18.8419,18.8559,117000.0
2012-10-31 11:15:00,26.9,26.91,26.88,26.89,190300.0,18.863,18.87,18.8489,18.8559,190300.0
2012-10-31 11:20:00,26.9,26.9,26.86,26.86,64300.0,18.863,18.863,18.8349,18.8349,64300.0
2012-10-31 11:25:00,26.86,26.87,26.83,26.83,44600.0,18.8349,18.8419,18.8139,18.8139,44600.0
2012-10-31 11:30:00,26.84,26.88,26.84,26.87,60500.0,18.8209,18.8489,18.8209,18.8419,60500.0
2012-10-31 11:35:00,26.86,26.87,26.84,26.85,34800.0,18.8349,18.8419,18.8209,18.8279,34800.0
2012-10-31 11:40:00,26.85,26.88,26.82,26.83,71000.0,18.8279,18.8489,18.8069,18.8139,71000.0
2012-10-31 11:45:00,26.83,26.84,26.76,26.76,55200.0,18.8139,18.8209,18.7648,18.7648,55200.0
2012-10-31 11:50:00,26.76,26.79,26.75,26.77,68600.0,18.7648,18.7858,18.7578,18.7718,68600.0
2012-10-31 11:55:00,26.77,26.77,26.73,26.75,37700.0,18.7718,18.7718,18.7437,18.7578,37700.0
2012-10-31 12:00:00,26.75,26.75,26.7,26.7,61800.0,18.7578,18.7578,18.7227,18.7227,61800.0
2012-10-31 12:05:00,26.7,26.71,26.68,26.7,95300.0,18.7227,18.7297,18.7087,18.7227,95300.0
2012-10-31 12:10:00,26.71,26.73,26.7,26.7,64700.0,18.7297,18.7437,18.7227,18.7227,64700.0
2012-10-31 12:15:00,26.71,26.71,26.6,26.63,113300.0,18.7297,18.7297,18.6526,18.6736,113300.0
2012-10-31 12:20:00,26.63,26.64,26.6,26.63,44400.0,18.6736,18.6806,18.6526,18.6736,44400.0
2012-10-31 12:25:00,26.62,26.63,26.57,26.58,79300.0,18.6666,18.6736,18.6316,18.6386,79300.0
2012-10-31 12:30:00,26.58,26.61,26.57,26.59,56200.0,18.6386,18.6596,18.6316,18.6456,56200.0
2012-10-31 12:35:00,26.59,26.64,26.58,26.63,110600.0,18.6456,18.6806,18.6386,18.6736,110600.0
2012-10-31 12:40:00,26.63,26.64,26.6,26.6,60800.0,18.6736,18.6806,18.6526,18.6526,60800.0
2012-10-31 12:45:00,26.6,26.62,26.59,26.59,53300.0,18.6526,18.6666,18.6456,18.6456,53300.0
2012-10-31 12:50:00,26.59,26.59,26.56,26.59,52700.0,18.6456,18.6456,18.6245,18.6456,52700.0
2012-10-31 12:55:00,26.59,26.62,26.58,26.61,41400.0,18.6456,18.6666,18.6386,18.6596,41400.0
2012-10-31 13:00:00,26.62,26.85,26.62,26.63,127800.0,18.6666,18.8279,18.6666,18.6736,127800.0
2012-10-31 13:05:00,26.63,26.64,26.6,26.61,57900.0,18.6736,18.6806,18.6526,18.6596,57900.0
2012-10-31 13:10:00,26.6,26.62,26.58,26.61,83200.0,18.6526,18.6666,18.6386,18.6596,83200.0
2012-10-31 13:15:00,26.61,26.62,26.58,26.61,54000.0,18.6596,18.6666,18.6386,18.6596,54000.0
2012-10-31 13:20:00,26.61,26.65,26.61,26.63,83000.0,18.6596,18.6877,18.6596,18.6736,83000.0
2012-10-31 13:25:00,26.64,26.65,26.62,26.64,68700.0,18.6806,18.6877,18.6666,18.6806,68700.0
2012-10-31 13:30:00,26.63,26.67,26.63,26.64,60400.0,18.6736,18.7017,18.6736,18.6806,60400.0
2012-10-31 13:35:00,26.64,26.65,26.56,26.57,80100.0,18.6806,18.6877,18.6245,18.6316,80100.0
2012-10-31 13:40:00,26.57,26.58,26.53,26.53,42200.0,18.6316,18.6386,18.6035,18.6035,42200.0
2012-10-31 13:45:00,26.54,26.56,26.52,26.52,44600.0,18.6105,18.6245,18.5965,18.5965,44600.0
2012-10-31 13:50:00,26.52,26.6,26.52,26.6,37900.0,18.5965,18.6526,18.5965,18.6526,37900.0
2012-10-31 13:55:00,26.6,26.6,26.56,26.56,74900.0,18.6526,18.6526,18.6245,18.6245,74900.0
2012-10-31 14:00:00,26.56,26.57,26.56,26.57,25400.0,18.6245,18.6316,18.6245,18.6316,25400.0
2012-10-31 14:05:00,26.56,26.61,26.56,26.6,67600.0,18.6245,18.6596,18.6245,18.6526,67600.0
2012-10-31 14:10:00,26.61,26.62,26.59,26.61,78800.0,18.6596,18.6666,18.6456,18.6596,78800.0
2012-10-31 14:15:00,26.62,26.65,26.61,26.65,50400.0,18.6666,18.6877,18.6596,18.6877,50400.0
2012-10-31 14:20:00,26.65,26.66,26.64,26.65,58000.0,18.6877,18.6947,18.6806,18.6877,58000.0
2012-10-31 14:25:00,26.65,26.66,26.6,26.64,114200.0,18.6877,18.6947,18.6526,18.6806,114200.0
2012-10-31 14:30:00,26.64,26.66,26.63,26.65,48000.0,18.6806,18.6947,18.6736,18.6877,48000.0
2012-10-31 14:35:00,26.64,26.66,26.63,26.63,85000.0,18.6806,18.6947,18.6736,18.6736,85000.0
2012-10-31 14:40:00,26.63,26.65,26.62,26.65,97500.0,18.6736,18.6877,18.6666,18.6877,97500.0
2012-10-31 14:45:00,26.65,26.66,26.63,26.64,121400.0,18.6877,18.6947,18.6736,18.6806,121400.0
2012-10-31 14:50:00,26.64,26.65,26.62,26.62,47200.0,18.6806,18.6877,18.6666,18.6666,47200.0
2012-10-31 14:55:00,26.63,26.64,26.61,26.62,55900.0,18.6736,18.6806,18.6596,18.6666,55900.0
2012-10-31 15:00:00,26.62,26.63,26.6,26.63,64500.0,18.6666,18.6736,18.6526,18.6736,64500.0
2012-10-31 15:05:00,26.63,26.67,26.63,26.66,84300.0,18.6736,18.7017,18.6736,18.6947,84300.0
2012-10-31 15:10:00,26.66,26.71,26.65,26.71,161100.0,18.6947,18.7297,18.6877,18.7297,161100.0
2012-10-31 15:15:00,26.71,26.77,26.71,26.74,175700.0,18.7297,18.7718,18.7297,18.7508,175700.0
2012-10-31 15:20:00,26.74,26.8,26.73,26.77,117300.0,18.7508,18.7928,18.7437,18.7718,117300.0
2012-10-31 15:25:00,26.77,26.86,26.77,26.85,143600.0,18.7718,18.8349,18.7718,18.8279,143600.0
2012-10-31 15:30:00,26.85,26.85,26.81,26.85,162600.0,18.8279,18.8279,18.7998,18.8279,162600.0
2012-10-31 15:35:00,26.85,26.92,26.82,26.92,170300.0,18.8279,18.877,18.8069,18.877,170300.0
2012-10-31 15:40:00,26.91,26.93,26.86,26.87,180300.0,18.87,18.884,18.8349,18.8419,180300.0
2012-10-31 15:45:00,26.86,26.87,26.8,26.8,293000.0,18.8349,18.8419,18.7928,18.7928,293000.0
2012-10-31 15:50:00,26.8,26.83,26.79,26.83,249600.0,18.7928,18.8139,18.7858,18.8139,249600.0
2012-10-31 15:55:00,26.83,26.92,26.76,26.84,593100.0,18.8139,18.877,18.7648,18.8209,593100.0
2012-11-01 09:30:00,26.98,27.28,26.9,27.02,264100.0,18.9191,19.1294,18.863,18.9471,264100.0
2012-11-01 09:35:00,27.02,27.04,26.93,26.94,69000.0,18.9471,18.9611,18.884,18.891,69000.0
2012-11-01 09:40:00,26.94,26.97,26.72,26.8,120600.0,18.891,18.912,18.7367,18.7928,120600.0
2012-11-01 09:45:00,26.8,26.89,26.78,26.86,43000.0,18.7928,18.8559,18.7788,18.8349,43000.0
2012-11-01 09:50:00,26.85,27.01,26.85,27.01,54900.0,18.8279,18.9401,18.8279,18.9401,54900.0
2012-11-01 09:55:00,27.0,27.12,26.99,27.04,43200.0,18.9331,19.0172,18.9261,18.9611,43200.0
2012-11-01 10:00:00,27.05,27.21,27.04,27.17,56000.0,18.9681,19.0803,18.9611,19.0523,56000.0
2012-11-01 10:05:00,27.16,27.17,27.08,27.13,66800.0,19.0453,19.0523,18.9892,19.0242,66800.0
2012-11-01 10:10:00,27.12,27.16,27.09,27.13,45500.0,19.0172,19.0453,18.9962,19.0242,45500.0
2012-11-01 10:15:00,27.13,27.2,27.12,27.18,52100.0,19.0242,19.0733,19.0172,19.0593,52100.0
2012-11-01 10:20:00,27.18,27.18,27.16,27.18,35300.0,19.0593,19.0593,19.0453,19.0593,35300.0
2012-11-01 10:25:00,27.18,27.18,27.07,27.08,46800.0,19.0593,19.0593,18.9822,18.9892,46800.0
2012-11-01 10:30:00,27.08,27.08,27.02,27.03,80100.0,18.9892,18.9892,18.9471,18.9541,80100.0
2012-11-01 10:35:00,27.03,27.09,27.02,27.09,75000.0,18.9541,18.9962,18.9471,18.9962,75000.0
2012-11-01 10:40:00,27.1,27.17,27.08,27.08,36800.0,19.0032,19.0523,18.9892,18.9892,36800.0
2012-11-01 10:45:00,27.08,27.13,27.08,27.09,52600.0,18.9892,19.0242,18.9892,18.9962,52600.0
2012-11-01 10:50:00,27.09,27.1,27.04,27.05,46800.0,18.9962,19.0032,18.9611,18.9681,46800.0
2012-11-01 10:55:00,27.04,27.11,27.04,27.11,21400.0,18.9611,19.0102,18.9611,19.0102,21400.0
2012-11-01 11:00:00,27.12,27.13,27.02,27.13,138200.0,19.0172,19.0242,18.9471,19.0242,138200.0
2012-11-01 11:05:00,27.12,27.13,27.1,27.13,19500.0,19.0172,19.0242,19.0032,19.0242,19500.0
2012-11-01 11:10:00,27.13,27.15,27.12,27.14,66200.0,19.0242,19.0383,19.0172,19.0313,66200.0
2012-11-01 11:15:00,27.14,27.14,27.12,27.12,35100.0,19.0313,19.0313,19.0172,19.0172,35100.0
2012-11-01 11:20:00,27.12,27.19,27.11,27.18,161200.0,19.0172,19.0663,19.0102,19.0593,161200.0
2012-11-01 11:25:00,27.18,27.19,27.15,27.16,76200.0,19.0593,19.0663,19.0383,19.0453,76200.0
2012-11-01 11:30:00,27.16,27.21,27.15,27.21,48900.0,19.0453,19.0803,19.0383,19.0803,48900.0
2012-11-01 11:35:00,27.21,27.24,27.21,27.21,49800.0,19.0803,19.1014,19.0803,19.0803,49800.0
2012-11-01 11:40:00,27.21,27.22,27.21,27.22,14000.0,19.0803,19.0873,19.0803,19.0873,14000.0
2012-11-01 11:45:00,27.21,27.23,27.2,27.21,77400.0,19.0803,19.0944,19.0733,19.0803,77400.0
2012-11-01 11:50:00,27.21,27.22,27.18,27.2,50600.0,19.0803,19.0873,19.0593,19.0733,50600.0
2012-11-01 11:55:00,27.19,27.2,27.18,27.19,42000.0,19.0663,19.0733,19.0593,19.0663,42000.0
2012-11-01 12:00:00,27.19,27.21,27.18,27.18,43100.0,19.0663,19.0803,19.0593,19.0593,43100.0
2012-11-01 12:05:00,27.17,27.21,27.16,27.19,89000.0,19.0523,19.0803,19.0453,19.0663,89000.0
2012-11-01 12:10:00,27.19,27.2,27.19,27.2,59600.0,19.0663,19.0733,19.0663,19.0733,59600.0
2012-11-01 12:15:00,27.2,27.2,27.12,27.13,139500.0,19.0733,19.0733,19.0172,19.0242,139500.0
2012-11-01 12:20:00,27.13,27.14,27.12,27.13,30400.0,19.0242,19.0313,19.0172,19.0242,30400.0
2012-11-01 12:25:00,27.13,27.13,27.11,27.12,30900.0,19.0242,19.0242,19.0102,19.0172,30900.0
2012-11-01 12:30:00,27.12,27.16,27.1,27.16,49200.0,19.0172,19.0453,19.0032,19.0453,49200.0
2012-11-01 12:35:00,27.16,27.16,27.1,27.11,21000.0,19.0453,19.0453,19.0032,19.0102,21000.0
2012-11-01 12:40:00,27.11,27.12,27.09,27.1,25000.0,19.0102,19.0172,18.9962,19.0032,25000.0
2012-11-01 12:45:00,27.1,27.13,27.09,27.12,31900.0,19.0032,19.0242,18.9962,19.0172,31900.0
2012-11-01 12:50:00,27.12,27.12,27.09,27.09,18400.0,19.0172,19.0172,18.9962,18.9962,18400.0
2012-11-01 12:55:00,27.09,27.11,27.07,27.11,39200.0,18.9962,19.0102,18.9822,19.0102,39200.0
2012-11-01 13:00:00,27.11,27.11,27.07,27.08,36600.0,19.0102,19.0102,18.9822,18.9892,36600.0
2012-11-01 13:05:00,27.07,27.12,27.07,27.08,200600.0,18.9822,19.0172,18.9822,18.9892,200600.0
2012-11-01 13:10:00,27.09,27.12,27.09,27.12,23600.0,18.9962,19.0172,18.9962,19.0172,23600.0
2012-11-01 13:15:00,27.12,27.14,27.1,27.11,29600.0,19.0172,19.0313,19.0032,19.0102,29600.0
2012-11-01 13:20:00,27.11,27.12,27.07,27.08,56400.0,19.0102,19.0172,18.9822,18.9892,56400.0
2012-11-01 13:25:00,27.08,27.1,27.05,27.08,29200.0,18.9892,19.0032,18.9681,18.9892,29200.0
2012-11-01 13:30:00,27.09,27.09,27.06,27.07,24700.0,18.9962,18.9962,18.9752,18.9822,24700.0
2012-11-01 13:35:00,27.07,27.1,27.06,27.08,41900.0,18.9822,19.0032,18.9752,18.9892,41900.0
2012-11-01 13:40:00,27.08,27.08,27.05,27.06,16800.0,18.9892,18.9892,18.9681,18.9752,16800.0
2012-11-01 13:45:00,27.07,27.07,27.06,27.06,13600.0,18.9822,18.9822,18.9752,18.9752,13600.0
2012-11-01 13:50:00,27.06,27.07,27.03,27.05,23700.0,18.9752,18.9822,18.9541,18.9681,23700.0
2012-11-01 13:55:00,27.05,27.05,27.04,27.05,23500.0,18.9681,18.9681,18.9611,18.9681,23500.0
2012-11-01 14:00:00,27.05,27.06,27.02,27.05,110300.0,18.9681,18.9752,18.9471,18.9681,110300.0
2012-11-01 14:05:00,27.05,27.07,27.04,27.07,30900.0,18.9681,18.9822,18.9611,18.9822,30900.0
2012-11-01 14:10:00,27.07,27.1,27.05,27.1,44000.0,18.9822,19.0032,18.9681,19.0032,44000.0
2012-11-01 14:15:00,27.1,27.13,27.1,27.1,38500.0,19.0032,19.0242,19.0032,19.0032,38500.0
2012-11-01 14:20:00,27.1,27.14,27.1,27.14,37500.0,19.0032,19.0313,19.0032,19.0313,37500.0
2012-11-01 14:25:00,27.13,27.14,27.1,27.1,19400.0,19.0242,19.0313,19.0032,19.0032,19400.0
2012-11-01 14:30:00,27.11,27.11,27.1,27.11,31800.0,19.0102,19.0102,19.0032,19.0102,31800.0
2012-11-01 14:35:00,27.11,27.15,27.1,27.14,46300.0,19.0102,19.0383,19.0032,19.0313,46300.0
2012-11-01 14:40:00,27.15,27.16,27.14,27.16,34100.0,19.0383,19.0453,19.0313,19.0453,34100.0
2012-11-01 14:45:00,27.15,27.16,27.12,27.14,37400.0,19.0383,19.0453,19.0172,19.0313,37400.0
2012-11-01 14:50:00,27.13,27.14,27.12,27.14,41300.0,19.0242,19.0313,19.0172,19.0313,41300.0
2012-11-01 14:55:00,27.14,27.14,27.11,27.12,61700.0,19.0313,19.0313,19.0102,19.0172,61700.0
2012-11-01 15:00:00,27.12,27.13,27.11,27.13,46500.0,19.0172,19.0242,19.0102,19.0242,46500.0
2012-11-01 15:05:00,27.12,27.16,27.12,27.16,55100.0,19.0172,19.0453,19.0172,19.0453,55100.0
2012-11-01 15:10:00,27.16,27.21,27.16,27.2,130100.0,19.0453,19.0803,19.0453,19.0733,130100.0
2012-11-01 15:15:00,27.2,27.21,27.15,27.15,102800.0,19.0733,19.0803,19.0383,19.0383,102800.0
2012-11-01 15:20:00,27.15,27.17,27.11,27.13,168500.0,19.0383,19.0523,19.0102,19.0242,168500.0
2012-11-01 15:25:00,27.13,27.15,27.11,27.15,66100.0,19.0242,19.0383,19.0102,19.0383,66100.0
2012-11-01 15:30:00,27.15,27.15,27.12,27.12,50900.0,19.0383,19.0383,19.0172,19.0172,50900.0
2012-11-01 15:35:00,27.13,27.13,27.06,27.1,132500.0,19.0242,19.0242,18.9752,19.0032,132500.0
2012-11-01 15:40:00,27.1,27.16,27.1,27.13,131100.0,19.0032,19.0453,19.0032,19.0242,131100.0
2012-11-01 15:45:00,27.13,27.15,27.12,27.14,125600.0,19.0242,19.0383,19.0172,19.0313,125600.0
2012-11-01 15:50:00,27.13,27.14,27.08,27.1,174000.0,19.0242,19.0313,18.9892,19.0032,174000.0
2012-11-01 15:55:00,27.1,27.11,27.07,27.1,389700.0,19.0032,19.0102,18.9822,19.0032,389700.0
2012-11-02 09:30:00,27.25,27.25,27.1,27.23,107900.0,19.1084,19.1084,19.0032,19.0944,107900.0
2012-11-02 09:35:00,27.21,27.34,27.15,27.32,54800.0,19.0803,19.1715,19.0383,19.1575,54800.0
2012-11-02 09:40:00,27.31,27.33,27.23,27.3,88900.0,19.1505,19.1645,19.0944,19.1434,88900.0
2012-11-02 09:45:00,27.29,27.33,27.27,27.3,84300.0,19.1364,19.1645,19.1224,19.1434,84300.0
2012-11-02 09:50:00,27.3,27.31,27.26,27.3,70900.0,19.1434,19.1505,19.1154,19.1434,70900.0
2012-11-02 09:55:00,27.3,27.3,27.24,27.3,48900.0,19.1434,19.1434,19.1014,19.1434,48900.0
2012-11-02 10:00:00,27.3,27.3,27.2,27.2,70800.0,19.1434,19.1434,19.0733,19.0733,70800.0
2012-11-02 10:05:00,27.2,27.25,27.19,27.25,49700.0,19.0733,19.1084,19.0663,19.1084,49700.0
2012-11-02 10:10:00,27.25,27.29,27.24,27.24,57300.0,19.1084,19.1364,19.1014,19.1014,57300.0
2012-11-02 10:15:00,27.25,27.26,27.2,27.24,42800.0,19.1084,19.1154,19.0733,19.1014,42800.0
2012-11-02 10:20:00,27.25,27.25,27.15,27.17,52900.0,19.1084,19.1084,19.0383,19.0523,52900.0
2012-11-02 10:25:00,27.17,27.2,27.15,27.19,52000.0,19.0523,19.0733,19.0383,19.0663,52000.0
2012-11-02 10:30:00,27.2,27.23,27.18,27.22,45100.0,19.0733,19.0944,19.0593,19.0873,45100.0
2012-11-02 10:35:00,27.22,27.22,27.17,27.18,73700.0,19.0873,19.0873,19.0523,19.0593,73700.0
2012-11-02 10:40:00,27.17,27.18,27.12,27.13,65300.0,19.0523,19.0593,19.0172,19.0242,65300.0
2012-11-02 10:45:00,27.12,27.16,27.12,27.14,129400.0,19.0172,19.0453,19.0172,19.0313,129400.0
2012-11-02 10:50:00,27.12,27.14,27.08,27.11,61300.0,19.0172,19.0313,18.9892,19.0102,61300.0
2012-11-02 10:55:00,27.11,27.11,27.05,27.08,42900.0,19.0102,19.0102,18.9681,18.9892,42900.0
2012-11-02 11:00:00,27.06,27.08,27.03,27.05,61800.0,18.9752,18.9892,18.9541,18.9681,61800.0
2012-11-02 11:05:00,27.05,27.1,27.05,27.08,72800.0,18.9681,19.0032,18.9681,18.9892,72800.0
2012-11-02 11:10:00,27.08,27.09,27.05,27.08,34500.0,18.9892,18.9962,18.9681,18.9892,34500.0
2012-11-02 11:15:00,27.07,27.08,27.03,27.06,21300.0,18.9822,18.9892,18.9541,18.9752,21300.0
2012-11-02 11:20:00,27.06,27.11,27.05,27.08,23500.0,18.9752,19.0102,18.9681,18.9892,23500.0
2012-11-02 11:25:00,27.09,27.1,27.06,27.07,46800.0,18.9962,19.0032,18.9752,18.9822,46800.0
2012-11-02 11:30:00,27.07,27.1,27.04,27.1,33500.0,18.9822,19.0032,18.9611,19.0032,33500.0
2012-11-02 11:35:00,27.1,27.11,27.09,27.11,60700.0,19.0032,19.0102,18.9962,19.0102,60700.0
2012-11-02 11:40:00,27.11,27.13,27.11,27.11,27800.0,19.0102,19.0242,19.0102,19.0102,27800.0
2012-11-02 11:45:00,27.11,27.11,27.08,27.08,30200.0,19.0102,19.0102,18.9892,18.9892,30200.0
2012-11-02 11:50:00,27.08,27.14,27.07,27.14,26100.0,18.9892,19.0313,18.9822,19.0313,26100.0
2012-11-02 11:55:00,27.14,27.15,27.09,27.11,17300.0,19.0313,19.0383,18.9962,19.0102,17300.0
2012-11-02 12:00:00,27.11,27.11,27.06,27.07,39900.0,19.0102,19.0102,18.9752,18.9822,39900.0
2012-11-02 12:05:00,27.07,27.08,27.05,27.06,29800.0,18.9822,18.9892,18.9681,18.9752,29800.0
2012-11-02 12:10:00,27.05,27.08,27.04,27.04,20400.0,18.9681,18.9892,18.9611,18.9611,20400.0
2012-11-02 12:15:00,27.05,27.1,27.05,27.1,18800.0,18.9681,19.0032,18.9681,19.0032,18800.0
2012-11-02 12:20:00,27.09,27.11,27.08,27.08,21400.0,18.9962,19.0102,18.9892,18.9892,21400.0
2012-11-02 12:25:00,27.08,27.11,27.08,27.08,15300.0,18.9892,19.0102,18.9892,18.9892,15300.0
2012-11-02 12:30:00,27.08,27.11,27.08,27.11,21200.0,18.9892,19.0102,18.9892,19.0102,21200.0
2012-11-02 12:35:00,27.1,27.11,27.08,27.09,25200.0,19.0032,19.0102,18.9892,18.9962,25200.0
2012-11-02 12:40:00,27.09,27.11,27.07,27.08,49100.0,18.9962,19.0102,18.9822,18.9892,49100.0
2012-11-02 12:45:00,27.07,27.12,27.07,27.1,61600.0,18.9822,19.0172,18.9822,19.0032,61600.0
2012-11-02 12:50:00,27.09,27.11,27.08,27.08,75400.0,18.9962,19.0102,18.9892,18.9892,75400.0
2012-11-02 12:55:00,27.08,27.12,27.07,27.1,70300.0,18.9892,19.0172,18.9822,19.0032,70300.0
2012-11-02 13:00:00,27.1,27.15,27.09,27.15,22400.0,19.0032,19.0383,18.9962,19.0383,22400.0
2012-11-02 13:05:00,27.15,27.15,27.13,27.15,32000.0,19.0383,19.0383,19.0242,19.0383,32000.0
2012-11-02 13:10:00,27.14,27.18,27.14,27.17,27600.0,19.0313,19.0593,19.0313,19.0523,27600.0
2012-11-02 13:15:00,27.16,27.17,27.14,27.14,112400.0,19.0453,19.0523,19.0313,19.0313,112400.0
2012-11-02 13:20:00,27.14,27.15,27.12,27.14,32300.0,19.0313,19.0383,19.0172,19.0313,32300.0
2012-11-02 13:25:00,27.14,27.14,27.1,27.1,85500.0,19.0313,19.0313,19.0032,19.0032,85500.0
2012-11-02 13:30:00,27.11,27.16,27.1,27.14,97400.0,19.0102,19.0453,19.0032,19.0313,97400.0
2012-11-02 13:35:00,27.13,27.15,27.12,27.12,28300.0,19.0242,19.0383,19.0172,19.0172,28300.0
2012-11-02 13:40:00,27.12,27.14,27.11,27.13,39100.0,19.0172,19.0313,19.0102,19.0242,39100.0
2012-11-02 13:45:00,27.12,27.14,27.09,27.09,106900.0,19.0172,19.0313,18.9962,18.9962,106900.0
2012-11-02 13:50:00,27.08,27.08,27.03,27.03,50400.0,18.9892,18.9892,18.9541,18.9541,50400.0
2012-11-02 13:55:00,27.03,27.03,26.99,27.0,53700.0,18.9541,18.9541,18.9261,18.9331,53700.0
2012-11-02 14:00:00,27.0,27.0,26.93,26.95,54200.0,18.9331,18.9331,18.884,18.898,54200.0
2012-11-02 14:05:00,26.94,26.97,26.92,26.97,52800.0,18.891,18.912,18.877,18.912,52800.0
2012-11-02 14:10:00,26.97,26.98,26.96,26.96,12700.0,18.912,18.9191,18.905,18.905,12700.0
2012-11-02 14:15:00,26.96,26.96,26.92,26.93,50300.0,18.905,18.905,18.877,18.884,50300.0
2012-11-02 14:20:00,26.93,26.94,26.9,26.91,87200.0,18.884,18.891,18.863,18.87,87200.0
2012-11-02 14:25:00,26.9,26.93,26.9,26.92,30800.0,18.863,18.884,18.863,18.877,30800.0
2012-11-02 14:30:00,26.92,26.93,26.89,26.89,43400.0,18.877,18.884,18.8559,18.8559,43400.0
2012-11-02 14:35:00,26.89,26.9,26.86,26.86,80800.0,18.8559,18.863,18.8349,18.8349,80800.0
2012-11-02 14:40:00,26.87,26.9,26.85,26.89,94000.0,18.8419,18.863,18.8279,18.8559,94000.0
2012-11-02 14:45:00,26.9,26.91,26.87,26.89,56500.0,18.863,18.87,18.8419,18.8559,56500.0
2012-11-02 14:50:00,26.89,26.91,26.88,26.9,21700.0,18.8559,18.87,18.8489,18.863,21700.0
2012-11-02 14:55:00,26.9,26.9,26.88,26.9,58700.0,18.863,18.863,18.8489,18.863,58700.0
2012-11-02 15:00:00,26.91,26.92,26.89,26.89,99700.0,18.87,18.877,18.8559,18.8559,99700.0
2012-11-02 15:05:00,26.9,26.91,26.87,26.87,67000.0,18.863,18.87,18.8419,18.8419,67000.0
2012-11-02 15:10:00,26.87,26.9,26.86,26.87,56300.0,18.8419,18.863,18.8349,18.8419,56300.0
2012-11-02 15:15:00,26.88,26.9,26.85,26.88,123600.0,18.8489,18.863,18.8279,18.8489,123600.0
2012-11-02 15:20:00,26.87,26.9,26.86,26.86,81200.0,18.8419,18.863,18.8349,18.8349,81200.0
2012-11-02 15:25:00,26.86,26.89,26.85,26.87,57300.0,18.8349,18.8559,18.8279,18.8419,57300.0
2012-11-02 15:30:00,26.86,26.87,26.83,26.85,104600.0,18.8349,18.8419,18.8139,18.8279,104600.0
2012-11-02 15:35:00,26.85,26.87,26.84,26.87,62800.0,18.8279,18.8419,18.8209,18.8419,62800.0
2012-11-02 15:40:00,26.86,26.89,26.86,26.86,114400.0,18.8349,18.8559,18.8349,18.8349,114400.0
2012-11-02 15:45:00,26.87,26.87,26.8,26.87,118900.0,18.8419,18.8419,18.7928,18.8419,118900.0
2012-11-02 15:50:00,26.87,26.89,26.86,26.87,94600.0,18.8419,18.8559,18.8349,18.8419,94600.0
2012-11-02 15:55:00,26.88,26.9,26.85,26.85,225700.0,18.8489,18.863,18.8279,18.8279,225700.0
2012-11-05 09:30:00,26.78,26.84,26.7,26.75,84000.0,18.7788,18.8209,18.7227,18.7578,84000.0
2012-11-05 09:35:00,26.75,26.78,26.71,26.74,113700.0,18.7578,18.7788,18.7297,18.7508,113700.0
2012-11-05 09:40:00,26.74,26.74,26.63,26.64,126800.0,18.7508,18.7508,18.6736,18.6806,126800.0
2012-11-05 09:45:00,26.65,26.7,26.64,26.68,113000.0,18.6877,18.7227,18.6806,18.7087,113000.0
2012-11-05 09:50:00,26.68,26.69,26.67,26.68,49800.0,18.7087,18.7157,18.7017,18.7087,49800.0
2012-11-05 09:55:00,26.67,26.68,26.62,26.63,58700.0,18.7017,18.7087,18.6666,18.6736,58700.0
2012-11-05 10:00:00,26.63,26.68,26.63,26.66,85300.0,18.6736,18.7087,18.6736,18.6947,85300.0
2012-11-05 10:05:00,26.65,26.65,26.6,26.61,64800.0,18.6877,18.6877,18.6526,18.6596,64800.0
2012-11-05 10:10:00,26.61,26.62,26.57,26.6,114900.0,18.6596,18.6666,18.6316,18.6526,114900.0
2012-11-05 10:15:00,26.59,26.6,26.56,26.57,111400.0,18.6456,18.6526,18.6245,18.6316,111400.0
2012-11-05 10:20:00,26.57,26.62,26.57,26.62,58800.0,18.6316,18.6666,18.6316,18.6666,58800.0
2012-11-05 10:25:00,26.62,26.62,26.6,26.61,111400.0,18.6666,18.6666,18.6526,18.6596,111400.0
2012-11-05 10:30:00,26.61,26.65,26.59,26.64,149900.0,18.6596,18.6877,18.6456,18.6806,149900.0
2012-11-05 10:35:00,26.64,26.64,26.61,26.61,91200.0,18.6806,18.6806,18.6596,18.6596,91200.0
2012-11-05 10:40:00,26.61,26.63,26.58,26.58,125200.0,18.6596,18.6736,18.6386,18.6386,125200.0
2012-11-05 10:45:00,26.59,26.59,26.55,26.57,212100.0,18.6456,18.6456,18.6175,18.6316,212100.0
2012-11-05 10:50:00,26.56,26.58,26.53,26.56,145800.0,18.6245,18.6386,18.6035,18.6245,145800.0
2012-11-05 10:55:00,26.56,26.58,26.54,26.57,62200.0,18.6245,18.6386,18.6105,18.6316,62200.0
2012-11-05 11:00:00,26.57,26.61,26.57,26.61,53900.0,18.6316,18.6596,18.6316,18.6596,53900.0
2012-11-05 11:05:00,26.61,26.66,26.61,26.65,141600.0,18.6596,18.6947,18.6596,18.6877,141600.0
2012-11-05 11:10:00,26.64,26.66,26.59,26.59,92300.0,18.6806,18.6947,18.6456,18.6456,92300.0
2012-11-05 11:15:00,26.59,26.59,26.56,26.57,58800.0,18.6456,18.6456,18.6245,18.6316,58800.0
2012-11-05 11:20:00,26.57,26.57,26.53,26.56,89900.0,18.6316,18.6316,18.6035,18.6245,89900.0
2012-11-05 11:25:00,26.55,26.57,26.55,26.56,13300.0,18.6175,18.6316,18.6175,18.6245,13300.0
2012-11-05 11:30:00,26.57,26.63,26.56,26.63,87700.0,18.6316,18.6736,18.6245,18.6736,87700.0
2012-11-05 11:35:00,26.63,26.63,26.6,26.6,69100.0,18.6736,18.6736,18.6526,18.6526,69100.0
2012-11-05 11:40:00,26.6,26.63,26.6,26.62,48800.0,18.6526,18.6736,18.6526,18.6666,48800.0
2012-11-05 11:45:00,26.62,26.63,26.59,26.61,67600.0,18.6666,18.6736,18.6456,18.6596,67600.0
2012-11-05 11:50:00,26.62,26.62,26.59,26.59,94000.0,18.6666,18.6666,18.6456,18.6456,94000.0
2012-11-05 11:55:00,26.59,26.6,26.59,26.6,23600.0,18.6456,18.6526,18.6456,18.6526,23600.0
2012-11-05 12:00:00,26.6,26.61,26.58,26.61,124100.0,18.6526,18.6596,18.6386,18.6596,124100.0
2012-11-05 12:05:00,26.61,26.62,26.56,26.6,179700.0,18.6596,18.6666,18.6245,18.6526,179700.0
2012-11-05 12:10:00,26.6,26.61,26.59,26.6,31500.0,18.6526,18.6596,18.6456,18.6526,31500.0
2012-11-05 12:15:00,26.61,26.61,26.6,26.61,14200.0,18.6596,18.6596,18.6526,18.6596,14200.0
2012-11-05 12:20:00,26.6,26.61,26.59,26.6,26700.0,18.6526,18.6596,18.6456,18.6526,26700.0
2012-11-05 12:25:00,26.59,26.61,26.58,26.59,78100.0,18.6456,18.6596,18.6386,18.6456,78100.0
2012-11-05 12:30:00,26.59,26.6,26.58,26.59,38600.0,18.6456,18.6526,18.6386,18.6456,38600.0
2012-11-05 12:35:00,26.59,26.6,26.57,26.59,63700.0,18.6456,18.6526,18.6316,18.6456,63700.0
2012-11-05 12:40:00,26.58,26.59,26.53,26.54,139400.0,18.6386,18.6456,18.6035,18.6105,139400.0
2012-11-05 12:45:00,26.54,26.58,26.54,26.57,56200.0,18.6105,18.6386,18.6105,18.6316,56200.0
2012-11-05 12:50:00,26.56,26.59,26.55,26.58,95300.0,18.6245,18.6456,18.6175,18.6386,95300.0
2012-11-05 12:55:00,26.57,26.61,26.56,26.6,117600.0,18.6316,18.6596,18.6245,18.6526,117600.0
2012-11-05 13:00:00,26.6,26.62,26.59,26.6,71600.0,18.6526,18.6666,18.6456,18.6526,71600.0
2012-11-05 13:05:00,26.6,26.61,26.59,26.59,49900.0,18.6526,18.6596,18.6456,18.6456,49900.0
2012-11-05 13:10:00,26.6,26.6,26.59,26.59,12100.0,18.6526,18.6526,18.6456,18.6456,12100.0
2012-11-05 13:15:00,26.6,26.6,26.56,26.57,55900.0,18.6526,18.6526,18.6245,18.6316,55900.0
2012-11-05 13:20:00,26.57,26.61,26.57,26.6,84000.0,18.6316,18.6596,18.6316,18.6526,84000.0
2012-11-05 13:25:00,26.6,26.6,26.57,26.58,44300.0,18.6526,18.6526,18.6316,18.6386,44300.0
2012-11-05 13:30:00,26.59,26.59,26.57,26.58,79900.0,18.6456,18.6456,18.6316,18.6386,79900.0
2012-11-05 13:35:00,26.57,26.58,26.55,26.57,144600.0,18.6316,18.6386,18.6175,18.6316,144600.0
2012-11-05 13:40:00,26.56,26.59,26.55,26.59,109500.0,18.6245,18.6456,18.6175,18.6456,109500.0
2012-11-05 13:45:00,26.58,26.59,26.55,26.57,58500.0,18.6386,18.6456,18.6175,18.6316,58500.0
2012-11-05 13:50:00,26.56,26.56,26.52,26.52,147200.0,18.6245,18.6245,18.5965,18.5965,147200.0
2012-11-05 13:55:00,26.53,26.53,26.51,26.51,44500.0,18.6035,18.6035,18.5895,18.5895,44500.0
2012-11-05 14:00:00,26.51,26.56,26.51,26.55,134900.0,18.5895,18.6245,18.5895,18.6175,134900.0
2012-11-05 14:05:00,26.55,26.55,26.52,26.52,37400.0,18.6175,18.6175,18.5965,18.5965,37400.0
2012-11-05 14:10:00,26.52,26.53,26.52,26.53,13600.0,18.5965,18.6035,18.5965,18.6035,13600.0
2012-11-05 14:15:00,26.53,26.53,26.51,26.53,47000.0,18.6035,18.6035,18.5895,18.6035,47000.0
2012-11-05 14:20:00,26.52,26.53,26.52,26.53,51900.0,18.5965,18.6035,18.5965,18.6035,51900.0
2012-11-05 14:25:00,26.53,26.53,26.52,26.52,91900.0,18.6035,18.6035,18.5965,18.5965,91900.0
2012-11-05 14:30:00,26.52,26.53,26.52,26.52,59300.0,18.5965,18.6035,18.5965,18.5965,59300.0
2012-11-05 14:35:00,26.52,26.53,26.51,26.52,48300.0,18.5965,18.6035,18.5895,18.5965,48300.0
2012-11-05 14:40:00,26.51,26.57,26.49,26.57,318000.0,18.5895,18.6316,18.5755,18.6316,318000.0
2012-11-05 14:45:00,26.58,26.61,26.56,26.6,138800.0,18.6386,18.6596,18.6245,18.6526,138800.0
2012-11-05 14:50:00,26.6,26.62,26.58,26.58,140800.0,18.6526,18.6666,18.6386,18.6386,140800.0
2012-11-05 14:55:00,26.59,26.59,26.54,26.57,124600.0,18.6456,18.6456,18.6105,18.6316,124600.0
2012-11-05 15:00:00,26.56,26.58,26.54,26.55,129200.0,18.6245,18.6386,18.6105,18.6175,129200.0
2012-11-05 15:05:00,26.55,26.58,26.55,26.58,46600.0,18.6175,18.6386,18.6175,18.6386,46600.0
2012-11-05 15:10:00,26.58,26.59,26.57,26.57,120500.0,18.6386,18.6456,18.6316,18.6316,120500.0
2012-11-05 15:15:00,26.57,26.6,26.55,26.59,76800.0,18.6316,18.6526,18.6175,18.6456,76800.0
2012-11-05 15:20:00,26.6,26.63,26.59,26.6,240000.0,18.6526,18.6736,18.6456,18.6526,240000.0
2012-11-05 15:25:00,26.61,26.62,26.6,26.62,35100.0,18.6596,18.6666,18.6526,18.6666,35100.0
2012-11-05 15:30:00,26.62,26.63,26.58,26.59,190700.0,18.6666,18.6736,18.6386,18.6456,190700.0
2012-11-05 15:35:00,26.59,26.59,26.58,26.59,72700.0,18.6456,18.6456,18.6386,18.6456,72700.0
2012-11-05 15:40:00,26.59,26.63,26.59,26.62,95600.0,18.6456,18.6736,18.6456,18.6666,95600.0
2012-11-05 15:45:00,26.62,26.63,26.59,26.59,293300.0,18.6666,18.6736,18.6456,18.6456,293300.0
2012-11-05 15:50:00,26.6,26.65,26.59,26.65,184900.0,18.6526,18.6877,18.6456,18.6877,184900.0
2012-11-05 15:55:00,26.64,26.64,26.58,26.59,334200.0,18.6806,18.6806,18.6386,18.6456,334200.0
2012-11-06 09:30:00,26.62,26.68,26.56,26.63,57400.0,18.6666,18.7087,18.6245,18.6736,57400.0
2012-11-06 09:35:00,26.62,26.65,26.58,26.61,98000.0,18.6666,18.6877,18.6386,18.6596,98000.0
2012-11-06 09:40:00,26.61,26.61,26.57,26.59,73300.0,18.6596,18.6596,18.6316,18.6456,73300.0
2012-11-06 09:45:00,26.59,26.64,26.56,26.6,70200.0,18.6456,18.6806,18.6245,18.6526,70200.0
2012-11-06 09:50:00,26.61,26.62,26.52,26.52,155800.0,18.6596,18.6666,18.5965,18.5965,155800.0
2012-11-06 09:55:00,26.53,26.54,26.49,26.49,169800.0,18.6035,18.6105,18.5755,18.5755,169800.0
2012-11-06 10:00:00,26.5,26.52,26.48,26.51,139100.0,18.5825,18.5965,18.5684,18.5895,139100.0
2012-11-06 10:05:00,26.51,26.54,26.51,26.53,63200.0,18.5895,18.6105,18.5895,18.6035,63200.0
2012-11-06 10:10:00,26.54,26.61,26.53,26.58,56600.0,18.6105,18.6596,18.6035,18.6386,56600.0
2012-11-06 10:15:00,26.59,26.64,26.59,26.64,47800.0,18.6456,18.6806,18.6456,18.6806,47800.0
2012-11-06 10:20:00,26.63,26.66,26.62,26.65,157800.0,18.6736,18.6947,18.6666,18.6877,157800.0
2012-11-06 10:25:00,26.65,26.65,26.58,26.59,68800.0,18.6877,18.6877,18.6386,18.6456,68800.0
2012-11-06 10:30:00,26.59,26.61,26.57,26.59,54700.0,18.6456,18.6596,18.6316,18.6456,54700.0
2012-11-06 10:35:00,26.59,26.6,26.55,26.59,112100.0,18.6456,18.6526,18.6175,18.6456,112100.0
2012-11-06 10:40:00,26.59,26.6,26.56,26.57,166600.0,18.6456,18.6526,18.6245,18.6316,166600.0
2012-11-06 10:45:00,26.56,26.62,26.56,26.57,74300.0,18.6245,18.6666,18.6245,18.6316,74300.0
2012-11-06 10:50:00,26.56,26.57,26.55,26.55,39200.0,18.6245,18.6316,18.6175,18.6175,39200.0
2012-11-06 10:55:00,26.55,26.58,26.55,26.56,33600.0,18.6175,18.6386,18.6175,18.6245,33600.0
2012-11-06 11:00:00,26.56,26.61,26.56,26.6,33200.0,18.6245,18.6596,18.6245,18.6526,33200.0
2012-11-06 11:05:00,26.59,26.6,26.59,26.59,33600.0,18.6456,18.6526,18.6456,18.6456,33600.0
2012-11-06 11:10:00,26.59,26.61,26.59,26.61,67000.0,18.6456,18.6596,18.6456,18.6596,67000.0
2012-11-06 11:15:00,26.62,26.62,26.6,26.61,60000.0,18.6666,18.6666,18.6526,18.6596,60000.0
2012-11-06 11:20:00,26.61,26.62,26.57,26.59,97700.0,18.6596,18.6666,18.6316,18.6456,97700.0
2012-11-06 11:25:00,26.58,26.6,26.58,26.58,99700.0,18.6386,18.6526,18.6386,18.6386,99700.0
2012-11-06 11:30:00,26.58,26.59,26.57,26.58,69900.0,18.6386,18.6456,18.6316,18.6386,69900.0
2012-11-06 11:35:00,26.57,26.7,26.57,26.66,170500.0,18.6316,18.7227,18.6316,18.6947,170500.0
2012-11-06 11:40:00,26.67,26.73,26.66,26.72,93200.0,18.7017,18.7437,18.6947,18.7367,93200.0
2012-11-06 11:45:00,26.73,26.77,26.73,26.73,79900.0,18.7437,18.7718,18.7437,18.7437,79900.0
2012-11-06 11:50:00,26.74,26.79,26.73,26.79,73700.0,18.7508,18.7858,18.7437,18.7858,73700.0
2012-11-06 11:55:00,26.78,26.79,26.69,26.69,214100.0,18.7788,18.7858,18.7157,18.7157,214100.0
2012-11-06 12:00:00,26.69,26.76,26.67,26.73,247700.0,18.7157,18.7648,18.7017,18.7437,247700.0
2012-11-06 12:05:00,26.74,26.74,26.69,26.7,84800.0,18.7508,18.7508,18.7157,18.7227,84800.0
2012-11-06 12:10:00,26.7,26.73,26.69,26.72,133400.0,18.7227,18.7437,18.7157,18.7367,133400.0
2012-11-06 12:15:00,26.73,26.75,26.65,26.68,254200.0,18.7437,18.7578,18.6877,18.7087,254200.0
2012-11-06 12:20:00,26.68,26.7,26.66,26.68,141000.0,18.7087,18.7227,18.6947,18.7087,141000.0
2012-11-06 12:25:00,26.68,26.69,26.65,26.69,68400.0,18.7087,18.7157,18.6877,18.7157,68400.0
2012-11-06 12:30:00,26.7,26.71,26.62,26.64,110300.0,18.7227,18.7297,18.6666,18.6806,110300.0
2012-11-06 12:35:00,26.64,26.66,26.64,26.65,81500.0,18.6806,18.6947,18.6806,18.6877,81500.0
2012-11-06 12:40:00,26.66,26.66,26.62,26.63,94100.0,18.6947,18.6947,18.6666,18.6736,94100.0
2012-11-06 12:45:00,26.63,26.65,26.59,26.6,97700.0,18.6736,18.6877,18.6456,18.6526,97700.0
2012-11-06 12:50:00,26.59,26.63,26.58,26.62,56000.0,18.6456,18.6736,18.6386,18.6666,56000.0
2012-11-06 12:55:00,26.62,26.62,26.58,26.61,115000.0,18.6666,18.6666,18.6386,18.6596,115000.0
2012-11-06 13:00:00,26.61,26.62,26.57,26.61,79600.0,18.6596,18.6666,18.6316,18.6596,79600.0
2012-11-06 13:05:00,26.61,26.64,26.59,26.62,61800.0,18.6596,18.6806,18.6456,18.6666,61800.0
2012-11-06 13:10:00,26.62,26.62,26.6,26.61,54800.0,18.6666,18.6666,18.6526,18.6596,54800.0
2012-11-06 13:15:00,26.61,26.61,26.58,26.59,68300.0,18.6596,18.6596,18.6386,18.6456,68300.0
2012-11-06 13:20:00,26.59,26.62,26.59,26.6,75000.0,18.6456,18.6666,18.6456,18.6526,75000.0
2012-11-06 13:25:00,26.6,26.62,26.59,26.61,57300.0,18.6526,18.6666,18.6456,18.6596,57300.0
2012-11-06 13:30:00,26.6,26.62,26.59,26.62,43800.0,18.6526,18.6666,18.6456,18.6666,43800.0
2012-11-06 13:35:00,26.61,26.66,26.61,26.64,64800.0,18.6596,18.6947,18.6596,18.6806,64800.0
2012-11-06 13:40:00,26.64,26.64,26.59,26.61,55600.0,18.6806,18.6806,18.6456,18.6596,55600.0
2012-11-06 13:45:00,26.61,26.61,26.58,26.59,41500.0,18.6596,18.6596,18.6386,18.6456,41500.0
2012-11-06 13:50:00,26.59,26.6,26.58,26.6,140900.0,18.6456,18.6526,18.6386,18.6526,140900.0
2012-11-06 13:55:00,26.59,26.61,26.58,26.59,52200.0,18.6456,18.6596,18.6386,18.6456,52200.0
2012-11-06 14:00:00,26.59,26.61,26.59,26.61,37200.0,18.6456,18.6596,18.6456,18.6596,37200.0
2012-11-06 14:05:00,26.6,26.64,26.6,26.64,54600.0,18.6526,18.6806,18.6526,18.6806,54600.0
2012-11-06 14:10:00,26.63,26.68,26.62,26.67,45100.0,18.6736,18.7087,18.6666,18.7017,45100.0
2012-11-06 14:15:00,26.68,26.7,26.68,26.7,31000.0,18.7087,18.7227,18.7087,18.7227,31000.0
2012-11-06 14:20:00,26.7,26.73,26.69,26.71,30500.0,18.7227,18.7437,18.7157,18.7297,30500.0
2012-11-06 14:25:00,26.72,26.76,26.72,26.74,31100.0,18.7367,18.7648,18.7367,18.7508,31100.0
2012-11-06 14:30:00,26.74,26.74,26.71,26.72,45100.0,18.7508,18.7508,18.7297,18.7367,45100.0
2012-11-06 14:35:00,26.71,26.71,26.65,26.67,102200.0,18.7297,18.7297,18.6877,18.7017,102200.0
2012-11-06 14:40:00,26.66,26.67,26.65,26.66,42700.0,18.6947,18.7017,18.6877,18.6947,42700.0
2012-11-06 14:45:00,26.67,26.67,26.62,26.64,128700.0,18.7017,18.7017,18.6666,18.6806,128700.0
2012-11-06 14:50:00,26.63,26.65,26.6,26.6,57400.0,18.6736,18.6877,18.6526,18.6526,57400.0
2012-11-06 14:55:00,26.6,26.63,26.6,26.61,47100.0,18.6526,18.6736,18.6526,18.6596,47100.0
2012-11-06 15:00:00,26.62,26.62,26.6,26.61,32000.0,18.6666,18.6666,18.6526,18.6596,32000.0
2012-11-06 15:05:00,26.61,26.61,26.59,26.59,116300.0,18.6596,18.6596,18.6456,18.6456,116300.0
2012-11-06 15:10:00,26.6,26.61,26.6,26.6,68600.0,18.6526,18.6596,18.6526,18.6526,68600.0
2012-11-06 15:15:00,26.61,26.64,26.6,26.62,84700.0,18.6596,18.6806,18.6526,18.6666,84700.0
2012-11-06 15:20:00,26.62,26.65,26.62,26.62,76400.0,18.6666,18.6877,18.6666,18.6666,76400.0
2012-11-06 15:25:00,26.62,26.63,26.58,26.6,92500.0,18.6666,18.6736,18.6386,18.6526,92500.0
2012-11-06 15:30:00,26.59,26.6,26.58,26.59,70300.0,18.6456,18.6526,18.6386,18.6456,70300.0
2012-11-06 15:35:00,26.6,26.6,26.56,26.6,87300.0,18.6526,18.6526,18.6245,18.6526,87300.0
2012-11-06 15:40:00,26.6,26.6,26.57,26.6,63700.0,18.6526,18.6526,18.6316,18.6526,63700.0
2012-11-06 15:45:00,26.6,26.62,26.59,26.62,84800.0,18.6526,18.6666,18.6456,18.6666,84800.0
2012-11-06 15:50:00,26.62,26.64,26.59,26.6,182600.0,18.6666,18.6806,18.6456,18.6526,182600.0
2012-11-06 15:55:00,26.6,26.63,26.59,26.62,204600.0,18.6526,18.6736,18.6456,18.6666,204600.0
2012-11-07 09:30:00,26.41,26.46,26.28,26.29,195100.0,18.5194,18.5544,18.4282,18.4352,195100.0
2012-11-07 09:35:00,26.29,26.3,26.21,26.27,122100.0,18.4352,18.4422,18.3791,18.4212,122100.0
2012-11-07 09:40:00,26.26,26.29,26.23,26.28,71000.0,18.4142,18.4352,18.3931,18.4282,71000.0
2012-11-07 09:45:00,26.28,26.36,26.25,26.36,76800.0,18.4282,18.4843,18.4072,18.4843,76800.0
2012-11-07 09:50:00,26.35,26.35,26.2,26.2,73100.0,18.4773,18.4773,18.3721,18.3721,73100.0
2012-11-07 09:55:00,26.21,26.21,26.06,26.06,150200.0,18.3791,18.3791,18.2739,18.2739,150200.0
2012-11-07 10:00:00,26.07,26.08,26.02,26.05,70800.0,18.2809,18.288,18.2459,18.2669,70800.0
2012-11-07 10:05:00,26.05,26.06,26.01,26.03,74900.0,18.2669,18.2739,18.2389,18.2529,74900.0
2012-11-07 10:10:00,26.02,26.09,26.01,26.08,184000.0,18.2459,18.295,18.2389,18.288,184000.0
2012-11-07 10:15:00,26.07,26.07,26.04,26.04,97300.0,18.2809,18.2809,18.2599,18.2599,97300.0
2012-11-07 10:20:00,26.04,26.09,26.02,26.08,90700.0,18.2599,18.295,18.2459,18.288,90700.0
2012-11-07 10:25:00,26.08,26.1,26.06,26.09,49000.0,18.288,18.302,18.2739,18.295,49000.0
2012-11-07 10:30:00,26.09,26.13,26.06,26.1,80300.0,18.295,18.323,18.2739,18.302,80300.0
2012-11-07 10:35:00,26.1,26.11,26.06,26.11,71800.0,18.302,18.309,18.2739,18.309,71800.0
2012-11-07 10:40:00,26.11,26.11,26.07,26.09,58200.0,18.309,18.309,18.2809,18.295,58200.0
2012-11-07 10:45:00,26.08,26.09,26.06,26.07,82600.0,18.288,18.295,18.2739,18.2809,82600.0
2012-11-07 10:50:00,26.07,26.08,26.02,26.04,71500.0,18.2809,18.288,18.2459,18.2599,71500.0
2012-11-07 10:55:00,26.03,26.05,26.0,26.0,427700.0,18.2529,18.2669,18.2319,18.2319,427700.0
2012-11-07 11:00:00,26.01,26.06,26.0,26.05,67300.0,18.2389,18.2739,18.2319,18.2669,67300.0
2012-11-07 11:05:00,26.05,26.05,26.01,26.03,78200.0,18.2669,18.2669,18.2389,18.2529,78200.0
2012-11-07 11:10:00,26.02,26.04,26.01,26.02,42800.0,18.2459,18.2599,18.2389,18.2459,42800.0
2012-11-07 11:15:00,26.03,26.03,26.0,26.0,55300.0,18.2529,18.2529,18.2319,18.2319,55300.0
2012-11-07 11:20:00,26.01,26.03,25.97,25.97,133400.0,18.2389,18.2529,18.2108,18.2108,133400.0
2012-11-07 11:25:00,25.97,25.98,25.88,25.88,115500.0,18.2108,18.2178,18.1477,18.1477,115500.0
2012-11-07 11:30:00,25.88,25.92,25.88,25.89,140600.0,18.1477,18.1758,18.1477,18.1547,140600.0
2012-11-07 11:35:00,25.89,25.97,25.88,25.96,45600.0,18.1547,18.2108,18.1477,18.2038,45600.0
2012-11-07 11:40:00,25.97,26.02,25.95,25.96,71200.0,18.2108,18.2459,18.1968,18.2038,71200.0
2012-11-07 11:45:00,25.96,26.0,25.93,26.0,53100.0,18.2038,18.2319,18.1828,18.2319,53100.0
2012-11-07 11:50:00,26.0,26.02,25.97,25.97,94400.0,18.2319,18.2459,18.2108,18.2108,94400.0
2012-11-07 11:55:00,25.97,26.0,25.95,25.96,60600.0,18.2108,18.2319,18.1968,18.2038,60600.0
2012-11-07 12:00:00,25.96,25.98,25.95,25.97,40300.0,18.2038,18.2178,18.1968,18.2108,40300.0
2012-11-07 12:05:00,25.97,25.98,25.95,25.95,32800.0,18.2108,18.2178,18.1968,18.1968,32800.0
2012-11-07 12:10:00,25.96,25.97,25.95,25.95,51800.0,18.2038,18.2108,18.1968,18.1968,51800.0
2012-11-07 12:15:00,25.96,25.98,25.96,25.96,30800.0,18.2038,18.2178,18.2038,18.2038,30800.0
2012-11-07 12:20:00,25.96,25.98,25.96,25.97,23500.0,18.2038,18.2178,18.2038,18.2108,23500.0
2012-11-07 12:25:00,25.97,25.98,25.97,25.98,24500.0,18.2108,18.2178,18.2108,18.2178,24500.0
2012-11-07 12:30:00,25.97,25.98,25.95,25.96,83900.0,18.2108,18.2178,18.1968,18.2038,83900.0
2012-11-07 12:35:00,25.96,25.98,25.95,25.98,64700.0,18.2038,18.2178,18.1968,18.2178,64700.0
2012-11-07 12:40:00,25.98,25.99,25.95,25.97,99600.0,18.2178,18.2248,18.1968,18.2108,99600.0
2012-11-07 12:45:00,25.97,25.99,25.96,25.98,65000.0,18.2108,18.2248,18.2038,18.2178,65000.0
2012-11-07 12:50:00,25.97,25.98,25.96,25.96,69400.0,18.2108,18.2178,18.2038,18.2038,69400.0
2012-11-07 12:55:00,25.96,25.97,25.95,25.96,55300.0,18.2038,18.2108,18.1968,18.2038,55300.0
2012-11-07 13:00:00,25.96,25.96,25.95,25.96,101700.0,18.2038,18.2038,18.1968,18.2038,101700.0
2012-11-07 13:05:00,25.96,26.12,25.96,26.12,207700.0,18.2038,18.316,18.2038,18.316,207700.0
2012-11-07 13:10:00,26.12,26.14,26.08,26.08,63300.0,18.316,18.33,18.288,18.288,63300.0
2012-11-07 13:15:00,26.08,26.1,26.04,26.05,59700.0,18.288,18.302,18.2599,18.2669,59700.0
2012-11-07 13:20:00,26.04,26.07,26.03,26.07,47600.0,18.2599,18.2809,18.2529,18.2809,47600.0
2012-11-07 13:25:00,26.07,26.09,26.05,26.06,40100.0,18.2809,18.295,18.2669,18.2739,40100.0
2012-11-07 13:30:00,26.06,26.11,26.05,26.07,59000.0,18.2739,18.309,18.2669,18.2809,59000.0
2012-11-07 13:35:00,26.07,26.12,26.07,26.11,50500.0,18.2809,18.316,18.2809,18.309,50500.0
2012-11-07 13:40:00,26.11,26.13,26.1,26.12,45800.0,18.309,18.323,18.302,18.316,45800.0
2012-11-07 13:45:00,26.12,26.14,26.09,26.13,119400.0,18.316,18.33,18.295,18.323,119400.0
2012-11-07 13:50:00,26.13,26.15,26.12,26.14,75800.0,18.323,18.337,18.316,18.33,75800.0
2012-11-07 13:55:00,26.14,26.14,26.11,26.12,59800.0,18.33,18.33,18.309,18.316,59800.0
2012-11-07 14:00:00,26.13,26.17,26.12,26.13,86300.0,18.323,18.3511,18.316,18.323,86300.0
2012-11-07 14:05:00,26.14,26.19,26.13,26.19,38800.0,18.33,18.3651,18.323,18.3651,38800.0
2012-11-07 14:10:00,26.18,26.2,26.14,26.15,68600.0,18.3581,18.3721,18.33,18.337,68600.0
2012-11-07 14:15:00,26.15,26.18,26.14,26.15,137000.0,18.337,18.3581,18.33,18.337,137000.0
2012-11-07 14:20:00,26.14,26.16,26.12,26.12,81000.0,18.33,18.3441,18.316,18.316,81000.0
2012-11-07 14:25:00,26.12,26.13,26.1,26.13,54700.0,18.316,18.323,18.302,18.323,54700.0
2012-11-07 14:30:00,26.13,26.13,26.07,26.07,80200.0,18.323,18.323,18.2809,18.2809,80200.0
2012-11-07 14:35:00,26.08,26.08,26.04,26.05,48300.0,18.288,18.288,18.2599,18.2669,48300.0
2012-11-07 14:40:00,26.05,26.09,26.05,26.07,57200.0,18.2669,18.295,18.2669,18.2809,57200.0
2012-11-07 14:45:00,26.07,26.1,26.07,26.08,88600.0,18.2809,18.302,18.2809,18.288,88600.0
2012-11-07 14:50:00,26.09,26.11,26.06,26.09,81900.0,18.295,18.309,18.2739,18.295,81900.0
2012-11-07 14:55:00,26.09,26.15,26.08,26.15,74000.0,18.295,18.337,18.288,18.337,74000.0
2012-11-07 15:00:00,26.14,26.15,26.11,26.12,38200.0,18.33,18.337,18.309,18.316,38200.0
2012-11-07 15:05:00,26.11,26.13,26.09,26.1,62500.0,18.309,18.323,18.295,18.302,62500.0
2012-11-07 15:10:00,26.1,26.13,26.07,26.09,97800.0,18.302,18.323,18.2809,18.295,97800.0
2012-11-07 15:15:00,26.08,26.12,26.08,26.1,63100.0,18.288,18.316,18.288,18.302,63100.0
2012-11-07 15:20:00,26.1,26.15,26.09,26.14,51600.0,18.302,18.337,18.295,18.33,51600.0
2012-11-07 15:25:00,26.14,26.17,26.12,26.14,56200.0,18.33,18.3511,18.316,18.33,56200.0
2012-11-07 15:30:00,26.15,26.15,26.11,26.14,133600.0,18.337,18.337,18.309,18.33,133600.0
2012-11-07 15:35:00,26.13,26.13,26.09,26.09,99600.0,18.323,18.323,18.295,18.295,99600.0
2012-11-07 15:40:00,26.08,26.12,26.08,26.1,119700.0,18.288,18.316,18.288,18.302,119700.0
2012-11-07 15:45:00,26.1,26.15,26.01,26.03,222500.0,18.302,18.337,18.2389,18.2529,222500.0
2012-11-07 15:50:00,26.03,26.11,26.03,26.09,154700.0,18.2529,18.309,18.2529,18.295,154700.0
2012-11-07 15:55:00,26.1,26.1,26.0,26.01,479000.0,18.302,18.302,18.2319,18.2389,479000.0
2012-11-08 09:30:00,26.04,26.13,25.99,26.05,280000.0,18.2599,18.323,18.2248,18.2669,280000.0
2012-11-08 09:35:00,26.05,26.16,26.04,26.13,78400.0,18.2669,18.3441,18.2599,18.323,78400.0
2012-11-08 09:40:00,26.13,26.25,26.13,26.17,104500.0,18.323,18.4072,18.323,18.3511,104500.0
2012-11-08 09:45:00,26.17,26.18,26.13,26.14,102800.0,18.3511,18.3581,18.323,18.33,102800.0
2012-11-08 09:50:00,26.14,26.15,26.1,26.13,48500.0,18.33,18.337,18.302,18.323,48500.0
2012-11-08 09:55:00,26.14,26.14,26.03,26.03,58600.0,18.33,18.33,18.2529,18.2529,58600.0
2012-11-08 10:00:00,26.03,26.09,26.02,26.09,42800.0,18.2529,18.295,18.2459,18.295,42800.0
2012-11-08 10:05:00,26.08,26.1,26.05,26.07,43600.0,18.288,18.302,18.2669,18.2809,43600.0
2012-11-08 10:10:00,26.08,26.1,26.06,26.09,62700.0,18.288,18.302,18.2739,18.295,62700.0
2012-11-08 10:15:00,26.1,26.11,26.05,26.07,50400.0,18.302,18.309,18.2669,18.2809,50400.0
2012-11-08 10:20:00,26.07,26.08,26.04,26.05,42600.0,18.2809,18.288,18.2599,18.2669,42600.0
2012-11-08 10:25:00,26.05,26.05,26.01,26.05,50100.0,18.2669,18.2669,18.2389,18.2669,50100.0
2012-11-08 10:30:00,26.05,26.12,26.04,26.11,73400.0,18.2669,18.316,18.2599,18.309,73400.0
2012-11-08 10:35:00,26.11,26.12,26.04,26.05,238300.0,18.309,18.316,18.2599,18.2669,238300.0
2012-11-08 10:40:00,26.05,26.05,25.95,26.01,100100.0,18.2669,18.2669,18.1968,18.2389,100100.0
2012-11-08 10:45:00,26.01,26.05,26.0,26.05,46100.0,18.2389,18.2669,18.2319,18.2669,46100.0
2012-11-08 10:50:00,26.05,26.06,26.02,26.03,35700.0,18.2669,18.2739,18.2459,18.2529,35700.0
2012-11-08 10:55:00,26.03,26.05,25.97,25.97,41600.0,18.2529,18.2669,18.2108,18.2108,41600.0
2012-11-08 11:00:00,25.98,26.01,25.93,25.93,66000.0,18.2178,18.2389,18.1828,18.1828,66000.0
2012-11-08 11:05:00,25.93,25.98,25.92,25.97,32100.0,18.1828,18.2178,18.1758,18.2108,32100.0
2012-11-08 11:10:00,25.97,25.98,25.95,25.98,84000.0,18.2108,18.2178,18.1968,18.2178,84000.0
2012-11-08 11:15:00,25.97,25.99,25.96,25.97,90600.0,18.2108,18.2248,18.2038,18.2108,90600.0
2012-11-08 11:20:00,25.97,25.99,25.94,25.99,55600.0,18.2108,18.2248,18.1898,18.2248,55600.0
2012-11-08 11:25:00,26.0,26.0,25.98,25.99,36300.0,18.2319,18.2319,18.2178,18.2248,36300.0
2012-11-08 11:30:00,25.98,26.01,25.97,25.98,71800.0,18.2178,18.2389,18.2108,18.2178,71800.0
2012-11-08 11:35:00,25.97,25.99,25.95,25.98,82200.0,18.2108,18.2248,18.1968,18.2178,82200.0
2012-11-08 11:40:00,25.97,25.98,25.93,25.97,46900.0,18.2108,18.2178,18.1828,18.2108,46900.0
2012-11-08 11:45:00,25.97,25.97,25.94,25.94,56700.0,18.2108,18.2108,18.1898,18.1898,56700.0
2012-11-08 11:50:00,25.94,25.99,25.93,25.99,93300.0,18.1898,18.2248,18.1828,18.2248,93300.0
2012-11-08 11:55:00,25.99,25.99,25.94,25.97,69800.0,18.2248,18.2248,18.1898,18.2108,69800.0
2012-11-08 12:00:00,25.96,25.97,25.92,25.93,55800.0,18.2038,18.2108,18.1758,18.1828,55800.0
2012-11-08 12:05:00,25.93,25.93,25.9,25.93,47700.0,18.1828,18.1828,18.1617,18.1828,47700.0
2012-11-08 12:10:00,25.92,25.96,25.91,25.95,114800.0,18.1758,18.2038,18.1687,18.1968,114800.0
2012-11-08 12:15:00,25.95,25.95,25.92,25.92,43500.0,18.1968,18.1968,18.1758,18.1758,43500.0
2012-11-08 12:20:00,25.92,25.95,25.9,25.94,44400.0,18.1758,18.1968,18.1617,18.1898,44400.0
2012-11-08 12:25:00,25.94,25.94,25.9,25.9,38800.0,18.1898,18.1898,18.1617,18.1617,38800.0
2012-11-08 12:30:00,25.9,25.9,25.9,25.9,35300.0,18.1617,18.1617,18.1617,18.1617,35300.0
2012-11-08 12:35:00,25.9,25.91,25.84,25.87,72200.0,18.1617,18.1687,18.1197,18.1407,72200.0
2012-11-08 12:40:00,25.88,25.89,25.86,25.87,21300.0,18.1477,18.1547,18.1337,18.1407,21300.0
2012-11-08 12:45:00,25.86,25.87,25.83,25.87,40500.0,18.1337,18.1407,18.1126,18.1407,40500.0
2012-11-08 12:50:00,25.87,25.89,25.87,25.88,35600.0,18.1407,18.1547,18.1407,18.1477,35600.0
2012-11-08 12:55:00,25.88,25.94,25.88,25.94,16000.0,18.1477,18.1898,18.1477,18.1898,16000.0
2012-11-08 13:00:00,25.94,25.94,25.91,25.92,38800.0,18.1898,18.1898,18.1687,18.1758,38800.0
2012-11-08 13:05:00,25.92,25.92,25.91,25.91,21300.0,18.1758,18.1758,18.1687,18.1687,21300.0
2012-11-08 13:10:00,25.91,25.94,25.9,25.9,92000.0,18.1687,18.1898,18.1617,18.1617,92000.0
2012-11-08 13:15:00,25.89,25.9,25.86,25.87,50800.0,18.1547,18.1617,18.1337,18.1407,50800.0
2012-11-08 13:20:00,25.86,25.86,25.82,25.82,43800.0,18.1337,18.1337,18.1056,18.1056,43800.0
2012-11-08 13:25:00,25.82,25.83,25.76,25.81,50800.0,18.1056,18.1126,18.0636,18.0986,50800.0
2012-11-08 13:30:00,25.81,25.82,25.77,25.82,49400.0,18.0986,18.1056,18.0706,18.1056,49400.0
2012-11-08 13:35:00,25.82,25.85,25.82,25.85,23400.0,18.1056,18.1267,18.1056,18.1267,23400.0
2012-11-08 13:40:00,25.84,25.85,25.82,25.82,29000.0,18.1197,18.1267,18.1056,18.1056,29000.0
2012-11-08 13:45:00,25.82,25.84,25.8,25.84,37300.0,18.1056,18.1197,18.0916,18.1197,37300.0
2012-11-08 13:50:00,25.84,25.87,25.83,25.87,18400.0,18.1197,18.1407,18.1126,18.1407,18400.0
2012-11-08 13:55:00,25.88,25.9,25.86,25.9,34900.0,18.1477,18.1617,18.1337,18.1617,34900.0
2012-11-08 14:00:00,25.9,25.9,25.82,25.83,61800.0,18.1617,18.1617,18.1056,18.1126,61800.0
2012-11-08 14:05:00,25.83,25.84,25.8,25.82,40000.0,18.1126,18.1197,18.0916,18.1056,40000.0
2012-11-08 14:10:00,25.82,25.82,25.8,25.82,32500.0,18.1056,18.1056,18.0916,18.1056,32500.0
2012-11-08 14:15:00,25.82,25.83,25.79,25.79,68900.0,18.1056,18.1126,18.0846,18.0846,68900.0
2012-11-08 14:20:00,25.79,25.79,25.76,25.76,42600.0,18.0846,18.0846,18.0636,18.0636,42600.0
2012-11-08 14:25:00,25.76,25.78,25.74,25.76,106900.0,18.0636,18.0776,18.0495,18.0636,106900.0
2012-11-08 14:30:00,25.77,25.79,25.75,25.75,60400.0,18.0706,18.0846,18.0565,18.0565,60400.0
2012-11-08 14:35:00,25.75,25.77,25.73,25.74,43500.0,18.0565,18.0706,18.0425,18.0495,43500.0
2012-11-08 14:40:00,25.73,25.76,25.73,25.74,45300.0,18.0425,18.0636,18.0425,18.0495,45300.0
2012-11-08 14:45:00,25.75,25.77,25.73,25.76,51400.0,18.0565,18.0706,18.0425,18.0636,51400.0
2012-11-08 14:50:00,25.76,25.77,25.73,25.75,38200.0,18.0636,18.0706,18.0425,18.0565,38200.0
2012-11-08 14:55:00,25.75,25.78,25.73,25.74,48200.0,18.0565,18.0776,18.0425,18.0495,48200.0
2012-11-08 15:00:00,25.74,25.75,25.73,25.74,41600.0,18.0495,18.0565,18.0425,18.0495,41600.0
2012-11-08 15:05:00,25.74,25.77,25.73,25.75,67500.0,18.0495,18.0706,18.0425,18.0565,67500.0
2012-11-08 15:10:00,25.74,25.77,25.73,25.74,112500.0,18.0495,18.0706,18.0425,18.0495,112500.0
2012-11-08 15:15:00,25.74,25.75,25.73,25.73,53600.0,18.0495,18.0565,18.0425,18.0425,53600.0
2012-11-08 15:20:00,25.73,25.74,25.71,25.71,52000.0,18.0425,18.0495,18.0285,18.0285,52000.0
2012-11-08 15:25:00,25.71,25.72,25.69,25.7,94200.0,18.0285,18.0355,18.0145,18.0215,94200.0
2012-11-08 15:30:00,25.71,25.71,25.68,25.68,123400.0,18.0285,18.0285,18.0075,18.0075,123400.0
2012-11-08 15:35:00,25.69,25.69,25.64,25.65,165900.0,18.0145,18.0145,17.9794,17.9864,165900.0
2012-11-08 15:40:00,25.65,25.65,25.6,25.62,220400.0,17.9864,17.9864,17.9514,17.9654,220400.0
2012-11-08 15:45:00,25.62,25.62,25.52,25.53,429100.0,17.9654,17.9654,17.8953,17.9023,429100.0
2012-11-08 15:50:00,25.53,25.55,25.47,25.52,693700.0,17.9023,17.9163,17.8602,17.8953,693700.0
2012-11-08 15:55:00,25.52,25.55,25.47,25.48,671900.0,17.8953,17.9163,17.8602,17.8672,671900.0
2012-11-09 09:30:00,25.35,25.51,25.3,25.36,138400.0,17.7761,17.8883,17.741,17.7831,138400.0
2012-11-09 09:35:00,25.36,25.39,25.32,25.33,127700.0,17.7831,17.8041,17.755,17.762,127700.0
2012-11-09 09:40:00,25.32,25.52,25.28,25.52,211600.0,17.755,17.8953,17.727,17.8953,211600.0
2012-11-09 09:45:00,25.52,25.53,25.35,25.38,110200.0,17.8953,17.9023,17.7761,17.7971,110200.0
2012-11-09 09:50:00,25.38,25.48,25.38,25.48,57400.0,17.7971,17.8672,17.7971,17.8672,57400.0
2012-11-09 09:55:00,25.48,25.52,25.46,25.51,101000.0,17.8672,17.8953,17.8532,17.8883,101000.0
2012-11-09 10:00:00,25.48,25.48,25.43,25.45,121000.0,17.8672,17.8672,17.8322,17.8462,121000.0
2012-11-09 10:05:00,25.45,25.51,25.44,25.5,83100.0,17.8462,17.8883,17.8392,17.8812,83100.0
2012-11-09 10:10:00,25.5,25.51,25.47,25.5,65800.0,17.8812,17.8883,17.8602,17.8812,65800.0
2012-11-09 10:15:00,25.49,25.55,25.46,25.54,122300.0,17.8742,17.9163,17.8532,17.9093,122300.0
2012-11-09 10:20:00,25.56,25.58,25.54,25.58,53000.0,17.9233,17.9373,17.9093,17.9373,53000.0
2012-11-09 10:25:00,25.58,25.59,25.55,25.56,79000.0,17.9373,17.9444,17.9163,17.9233,79000.0
2012-11-09 10:30:00,25.57,25.57,25.52,25.55,73400.0,17.9303,17.9303,17.8953,17.9163,73400.0
2012-11-09 10:35:00,25.55,25.6,25.53,25.53,90100.0,17.9163,17.9514,17.9023,17.9023,90100.0
2012-11-09 10:40:00,25.52,25.64,25.51,25.64,78100.0,17.8953,17.9794,17.8883,17.9794,78100.0
2012-11-09 10:45:00,25.63,25.65,25.59,25.63,61900.0,17.9724,17.9864,17.9444,17.9724,61900.0
2012-11-09 10:50:00,25.63,25.63,25.6,25.6,37600.0,17.9724,17.9724,17.9514,17.9514,37600.0
2012-11-09 10:55:00,25.59,25.61,25.58,25.59,267000.0,17.9444,17.9584,17.9373,17.9444,267000.0
2012-11-09 11:00:00,25.6,25.64,25.58,25.62,74600.0,17.9514,17.9794,17.9373,17.9654,74600.0
2012-11-09 11:05:00,25.62,25.66,25.61,25.63,94500.0,17.9654,17.9934,17.9584,17.9724,94500.0
2012-11-09 11:10:00,25.63,25.65,25.61,25.62,52300.0,17.9724,17.9864,17.9584,17.9654,52300.0
2012-11-09 11:15:00,25.62,25.63,25.61,25.61,43800.0,17.9654,17.9724,17.9584,17.9584,43800.0
2012-11-09 11:20:00,25.62,25.62,25.54,25.57,61500.0,17.9654,17.9654,17.9093,17.9303,61500.0
2012-11-09 11:25:00,25.57,25.58,25.55,25.58,74600.0,17.9303,17.9373,17.9163,17.9373,74600.0
2012-11-09 11:30:00,25.57,25.59,25.55,25.56,46200.0,17.9303,17.9444,17.9163,17.9233,46200.0
2012-11-09 11:35:00,25.55,25.57,25.52,25.55,133800.0,17.9163,17.9303,17.8953,17.9163,133800.0
2012-11-09 11:40:00,25.56,25.61,25.55,25.6,104400.0,17.9233,17.9584,17.9163,17.9514,104400.0
2012-11-09 11:45:00,25.6,25.6,25.57,25.59,119600.0,17.9514,17.9514,17.9303,17.9444,119600.0
2012-11-09 11:50:00,25.59,25.59,25.54,25.55,86300.0,17.9444,17.9444,17.9093,17.9163,86300.0
2012-11-09 11:55:00,25.55,25.58,25.54,25.57,77900.0,17.9163,17.9373,17.9093,17.9303,77900.0
2012-11-09 12:00:00,25.57,25.6,25.57,25.58,100300.0,17.9303,17.9514,17.9303,17.9373,100300.0
2012-11-09 12:05:00,25.59,25.6,25.58,25.58,75800.0,17.9444,17.9514,17.9373,17.9373,75800.0
2012-11-09 12:10:00,25.58,25.62,25.58,25.6,136500.0,17.9373,17.9654,17.9373,17.9514,136500.0
2012-11-09 12:15:00,25.6,25.61,25.58,25.6,125400.0,17.9514,17.9584,17.9373,17.9514,125400.0
2012-11-09 12:20:00,25.6,25.61,25.57,25.6,59000.0,17.9514,17.9584,17.9303,17.9514,59000.0
2012-11-09 12:25:00,25.6,25.63,25.6,25.62,116600.0,17.9514,17.9724,17.9514,17.9654,116600.0
2012-11-09 12:30:00,25.61,25.63,25.61,25.62,65700.0,17.9584,17.9724,17.9584,17.9654,65700.0
2012-11-09 12:35:00,25.62,25.63,25.58,25.62,58200.0,17.9654,17.9724,17.9373,17.9654,58200.0
2012-11-09 12:40:00,25.61,25.64,25.61,25.62,61200.0,17.9584,17.9794,17.9584,17.9654,61200.0
2012-11-09 12:45:00,25.61,25.64,25.61,25.64,37000.0,17.9584,17.9794,17.9584,17.9794,37000.0
2012-11-09 12:50:00,25.63,25.64,25.61,25.61,46100.0,17.9724,17.9794,17.9584,17.9584,46100.0
2012-11-09 12:55:00,25.62,25.62,25.58,25.6,36600.0,17.9654,17.9654,17.9373,17.9514,36600.0
2012-11-09 13:00:00,25.59,25.62,25.59,25.6,63500.0,17.9444,17.9654,17.9444,17.9514,63500.0
2012-11-09 13:05:00,25.59,25.61,25.59,25.59,122200.0,17.9444,17.9584,17.9444,17.9444,122200.0
2012-11-09 13:10:00,25.6,25.6,25.51,25.55,133400.0,17.9514,17.9514,17.8883,17.9163,133400.0
2012-11-09 13:15:00,25.55,25.61,25.55,25.6,95900.0,17.9163,17.9584,17.9163,17.9514,95900.0
2012-11-09 13:20:00,25.61,25.63,25.55,25.55,297100.0,17.9584,17.9724,17.9163,17.9163,297100.0
2012-11-09 13:25:00,25.56,25.59,25.52,25.53,108900.0,17.9233,17.9444,17.8953,17.9023,108900.0
2012-11-09 13:30:00,25.54,25.56,25.52,25.55,73800.0,17.9093,17.9233,17.8953,17.9163,73800.0
2012-11-09 13:35:00,25.55,25.56,25.49,25.51,215700.0,17.9163,17.9233,17.8742,17.8883,215700.0
2012-11-09 13:40:00,25.51,25.52,25.47,25.5,154900.0,17.8883,17.8953,17.8602,17.8812,154900.0
2012-11-09 13:45:00,25.5,25.52,25.49,25.52,131900.0,17.8812,17.8953,17.8742,17.8953,131900.0
2012-11-09 13:50:00,25.52,25.56,25.52,25.52,66800.0,17.8953,17.9233,17.8953,17.8953,66800.0
2012-11-09 13:55:00,25.53,25.56,25.53,25.55,58800.0,17.9023,17.9233,17.9023,17.9163,58800.0
2012-11-09 14:00:00,25.54,25.55,25.51,25.51,53300.0,17.9093,17.9163,17.8883,17.8883,53300.0
2012-11-09 14:05:00,25.52,25.52,25.49,25.5,86300.0,17.8953,17.8953,17.8742,17.8812,86300.0
2012-11-09 14:10:00,25.51,25.54,25.51,25.52,62900.0,17.8883,17.9093,17.8883,17.8953,62900.0
2012-11-09 14:15:00,25.52,25.57,25.51,25.51,141400.0,17.8953,17.9303,17.8883,17.8883,141400.0
2012-11-09 14:20:00,25.51,25.55,25.49,25.54,129700.0,17.8883,17.9163,17.8742,17.9093,129700.0
2012-11-09 14:25:00,25.54,25.55,25.52,25.53,112400.0,17.9093,17.9163,17.8953,17.9023,112400.0
2012-11-09 14:30:00,25.53,25.55,25.52,25.54,105000.0,17.9023,17.9163,17.8953,17.9093,105000.0
2012-11-09 14:35:00,25.55,25.56,25.52,25.52,103500.0,17.9163,17.9233,17.8953,17.8953,103500.0
2012-11-09 14:40:00,25.52,25.53,25.49,25.5,107600.0,17.8953,17.9023,17.8742,17.8812,107600.0
2012-11-09 14:45:00,25.5,25.54,25.49,25.51,54200.0,17.8812,17.9093,17.8742,17.8883,54200.0
2012-11-09 14:50:00,25.51,25.54,25.51,25.51,42500.0,17.8883,17.9093,17.8883,17.8883,42500.0
2012-11-09 14:55:00,25.52,25.52,25.5,25.51,149400.0,17.8953,17.8953,17.8812,17.8883,149400.0
2012-11-09 15:00:00,25.51,25.51,25.48,25.48,184600.0,17.8883,17.8883,17.8672,17.8672,184600.0
2012-11-09 15:05:00,25.48,25.49,25.45,25.45,182600.0,17.8672,17.8742,17.8462,17.8462,182600.0
2012-11-09 15:10:00,25.45,25.49,25.43,25.47,176400.0,17.8462,17.8742,17.8322,17.8602,176400.0
2012-11-09 15:15:00,25.46,25.47,25.39,25.41,148900.0,17.8532,17.8602,17.8041,17.8181,148900.0
2012-11-09 15:20:00,25.4,25.44,25.4,25.44,176300.0,17.8111,17.8392,17.8111,17.8392,176300.0
2012-11-09 15:25:00,25.44,25.46,25.42,25.46,160600.0,17.8392,17.8532,17.8251,17.8532,160600.0
2012-11-09 15:30:00,25.46,25.46,25.39,25.39,165400.0,17.8532,17.8532,17.8041,17.8041,165400.0
2012-11-09 15:35:00,25.39,25.41,25.34,25.39,199200.0,17.8041,17.8181,17.769,17.8041,199200.0
2012-11-09 15:40:00,25.39,25.42,25.38,25.41,207800.0,17.8041,17.8251,17.7971,17.8181,207800.0
2012-11-09 15:45:00,25.41,25.45,25.4,25.43,266100.0,17.8181,17.8462,17.8111,17.8322,266100.0
2012-11-09 15:50:00,25.43,25.44,25.39,25.4,146800.0,17.8322,17.8392,17.8041,17.8111,146800.0
2012-11-09 15:55:00,25.41,25.41,25.35,25.38,319100.0,17.8181,17.8181,17.7761,17.7971,319100.0
2012-11-12 09:30:00,25.37,25.44,25.3,25.35,112500.0,17.7901,17.8392,17.741,17.7761,112500.0
2012-11-12 09:35:00,25.37,25.37,25.25,25.35,53400.0,17.7901,17.7901,17.7059,17.7761,53400.0
2012-11-12 09:40:00,25.35,25.4,25.31,25.38,41800.0,17.7761,17.8111,17.748,17.7971,41800.0
2012-11-12 09:45:00,25.38,25.47,25.37,25.47,55200.0,17.7971,17.8602,17.7901,17.8602,55200.0
2012-11-12 09:50:00,25.47,25.47,25.39,25.39,59600.0,17.8602,17.8602,17.8041,17.8041,59600.0
2012-11-12 09:55:00,25.4,25.43,25.3,25.33,142100.0,17.8111,17.8322,17.741,17.762,142100.0
2012-11-12 10:00:00,25.33,25.4,25.33,25.38,103300.0,17.762,17.8111,17.762,17.7971,103300.0
2012-11-12 10:05:00,25.38,25.4,25.38,25.39,37600.0,17.7971,17.8111,17.7971,17.8041,37600.0
2012-11-12 10:10:00,25.39,25.39,25.35,25.36,36900.0,17.8041,17.8041,17.7761,17.7831,36900.0
2012-11-12 10:15:00,25.35,25.35,25.29,25.3,75600.0,17.7761,17.7761,17.734,17.741,75600.0
2012-11-12 10:20:00,25.3,25.31,25.28,25.29,48600.0,17.741,17.748,17.727,17.734,48600.0
2012-11-12 10:25:00,25.29,25.3,25.28,25.29,66500.0,17.734,17.741,17.727,17.734,66500.0
2012-11-12 10:30:00,25.29,25.35,25.29,25.34,51700.0,17.734,17.7761,17.734,17.769,51700.0
2012-11-12 10:35:00,25.35,25.35,25.29,25.31,86200.0,17.7761,17.7761,17.734,17.748,86200.0
2012-11-12 10:40:00,25.31,25.32,25.27,25.28,62300.0,17.748,17.755,17.72,17.727,62300.0
2012-11-12 10:45:00,25.29,25.31,25.27,25.28,57500.0,17.734,17.748,17.72,17.727,57500.0
2012-11-12 10:50:00,25.28,25.31,25.27,25.27,68500.0,17.727,17.748,17.72,17.72,68500.0
2012-11-12 10:55:00,25.26,25.29,25.25,25.26,65100.0,17.7129,17.734,17.7059,17.7129,65100.0
2012-11-12 11:00:00,25.26,25.3,25.26,25.27,54200.0,17.7129,17.741,17.7129,17.72,54200.0
2012-11-12 11:05:00,25.27,25.3,25.27,25.28,37300.0,17.72,17.741,17.72,17.727,37300.0
2012-11-12 11:10:00,25.28,25.3,25.27,25.29,119000.0,17.727,17.741,17.72,17.734,119000.0
2012-11-12 11:15:00,25.3,25.3,25.27,25.29,75800.0,17.741,17.741,17.72,17.734,75800.0
2012-11-12 11:20:00,25.3,25.32,25.29,25.31,48700.0,17.741,17.755,17.734,17.748,48700.0
2012-11-12 11:25:00,25.31,25.32,25.28,25.31,73800.0,17.748,17.755,17.727,17.748,73800.0
2012-11-12 11:30:00,25.3,25.31,25.29,25.29,64800.0,17.741,17.748,17.734,17.734,64800.0
2012-11-12 11:35:00,25.29,25.3,25.28,25.3,54800.0,17.734,17.741,17.727,17.741,54800.0
2012-11-12 11:40:00,25.29,25.3,25.26,25.3,52600.0,17.734,17.741,17.7129,17.741,52600.0
2012-11-12 11:45:00,25.29,25.31,25.29,25.3,134200.0,17.734,17.748,17.734,17.741,134200.0
2012-11-12 11:50:00,25.3,25.3,25.27,25.28,115700.0,17.741,17.741,17.72,17.727,115700.0
2012-11-12 11:55:00,25.27,25.3,25.27,25.3,40500.0,17.72,17.741,17.72,17.741,40500.0
2012-11-12 12:00:00,25.29,25.3,25.28,25.29,40200.0,17.734,17.741,17.727,17.734,40200.0
2012-11-12 12:05:00,25.28,25.3,25.28,25.3,41000.0,17.727,17.741,17.727,17.741,41000.0
2012-11-12 12:10:00,25.3,25.31,25.28,25.29,36800.0,17.741,17.748,17.727,17.734,36800.0
2012-11-12 12:15:00,25.28,25.3,25.28,25.3,16800.0,17.727,17.741,17.727,17.741,16800.0
2012-11-12 12:20:00,25.3,25.34,25.3,25.33,65300.0,17.741,17.769,17.741,17.762,65300.0
2012-11-12 12:25:00,25.33,25.33,25.31,25.31,38300.0,17.762,17.762,17.748,17.748,38300.0
2012-11-12 12:30:00,25.31,25.35,25.3,25.33,74800.0,17.748,17.7761,17.741,17.762,74800.0
2012-11-12 12:35:00,25.33,25.34,25.31,25.31,41300.0,17.762,17.769,17.748,17.748,41300.0
2012-11-12 12:40:00,25.31,25.34,25.31,25.33,35700.0,17.748,17.769,17.748,17.762,35700.0
2012-11-12 12:45:00,25.34,25.34,25.3,25.32,35600.0,17.769,17.769,17.741,17.755,35600.0
2012-11-12 12:50:00,25.33,25.35,25.31,25.31,48800.0,17.762,17.7761,17.748,17.748,48800.0
2012-11-12 12:55:00,25.31,25.33,25.3,25.3,53800.0,17.748,17.762,17.741,17.741,53800.0
2012-11-12 13:00:00,25.3,25.32,25.3,25.31,112800.0,17.741,17.755,17.741,17.748,112800.0
2012-11-12 13:05:00,25.31,25.33,25.31,25.32,48300.0,17.748,17.762,17.748,17.755,48300.0
2012-11-12 13:10:00,25.32,25.35,25.32,25.33,41600.0,17.755,17.7761,17.755,17.762,41600.0
2012-11-12 13:15:00,25.33,25.33,25.28,25.28,87000.0,17.762,17.762,17.727,17.727,87000.0
2012-11-12 13:20:00,25.29,25.32,25.28,25.31,30900.0,17.734,17.755,17.727,17.748,30900.0
2012-11-12 13:25:00,25.31,25.33,25.3,25.31,73700.0,17.748,17.762,17.741,17.748,73700.0
2012-11-12 13:30:00,25.31,25.31,25.29,25.29,46700.0,17.748,17.748,17.734,17.734,46700.0
2012-11-12 13:35:00,25.29,25.32,25.29,25.3,54500.0,17.734,17.755,17.734,17.741,54500.0
2012-11-12 13:40:00,25.3,25.33,25.29,25.3,57200.0,17.741,17.762,17.734,17.741,57200.0
2012-11-12 13:45:00,25.29,25.31,25.28,25.29,42000.0,17.734,17.748,17.727,17.734,42000.0
2012-11-12 13:50:00,25.28,25.3,25.28,25.3,25800.0,17.727,17.741,17.727,17.741,25800.0
2012-11-12 13:55:00,25.3,25.34,25.3,25.34,61000.0,17.741,17.769,17.741,17.769,61000.0
2012-11-12 14:00:00,25.33,25.34,25.29,25.29,72600.0,17.762,17.769,17.734,17.734,72600.0
2012-11-12 14:05:00,25.29,25.29,25.26,25.27,128400.0,17.734,17.734,17.7129,17.72,128400.0
2012-11-12 14:10:00,25.28,25.29,25.26,25.27,67700.0,17.727,17.734,17.7129,17.72,67700.0
2012-11-12 14:15:00,25.28,25.29,25.25,25.26,152900.0,17.727,17.734,17.7059,17.7129,152900.0
2012-11-12 14:20:00,25.26,25.3,25.26,25.28,83500.0,17.7129,17.741,17.7129,17.727,83500.0
2012-11-12 14:25:00,25.29,25.3,25.27,25.29,38600.0,17.734,17.741,17.72,17.734,38600.0
2012-11-12 14:30:00,25.29,25.29,25.27,25.27,84600.0,17.734,17.734,17.72,17.72,84600.0
2012-11-12 14:35:00,25.27,25.29,25.26,25.27,64100.0,17.72,17.734,17.7129,17.72,64100.0
2012-11-12 14:40:00,25.28,25.3,25.27,25.28,60000.0,17.727,17.741,17.72,17.727,60000.0
2012-11-12 14:45:00,25.27,25.29,25.27,25.29,65500.0,17.72,17.734,17.72,17.734,65500.0
2012-11-12 14:50:00,25.29,25.3,25.28,25.3,23700.0,17.734,17.741,17.727,17.741,23700.0
2012-11-12 14:55:00,25.3,25.3,25.29,25.29,28600.0,17.741,17.741,17.734,17.734,28600.0
2012-11-12 15:00:00,25.3,25.31,25.29,25.29,68500.0,17.741,17.748,17.734,17.734,68500.0
2012-11-12 15:05:00,25.3,25.3,25.29,25.3,79500.0,17.741,17.741,17.734,17.741,79500.0
2012-11-12 15:10:00,25.3,25.31,25.27,25.27,84200.0,17.741,17.748,17.72,17.72,84200.0
2012-11-12 15:15:00,25.27,25.31,25.27,25.29,64900.0,17.72,17.748,17.72,17.734,64900.0
2012-11-12 15:20:00,25.29,25.31,25.29,25.3,39900.0,17.734,17.748,17.734,17.741,39900.0
2012-11-12 15:25:00,25.3,25.31,25.3,25.3,55900.0,17.741,17.748,17.741,17.741,55900.0
2012-11-12 15:30:00,25.3,25.31,25.29,25.3,70300.0,17.741,17.748,17.734,17.741,70300.0
2012-11-12 15:35:00,25.31,25.31,25.29,25.3,101400.0,17.748,17.748,17.734,17.741,101400.0
2012-11-12 15:40:00,25.29,25.3,25.29,25.3,62600.0,17.734,17.741,17.734,17.741,62600.0
2012-11-12 15:45:00,25.29,25.3,25.27,25.27,160600.0,17.734,17.741,17.72,17.72,160600.0
2012-11-12 15:50:00,25.28,25.3,25.27,25.28,254500.0,17.727,17.741,17.72,17.727,254500.0
2012-11-12 15:55:00,25.28,25.29,25.26,25.28,203500.0,17.727,17.734,17.7129,17.727,203500.0
2012-11-13 09:30:00,25.08,25.16,25.0,25.13,125300.0,17.7104,17.7669,17.6539,17.7457,125300.0
2012-11-13 09:35:00,25.13,25.17,25.08,25.09,57200.0,17.7457,17.7739,17.7104,17.7174,57200.0
2012-11-13 09:40:00,25.09,25.15,25.08,25.14,69000.0,17.7174,17.7598,17.7104,17.7527,69000.0
2012-11-13 09:45:00,25.13,25.2,25.13,25.15,99600.0,17.7457,17.7951,17.7457,17.7598,99600.0
2012-11-13 09:50:00,25.15,25.16,25.12,25.14,52200.0,17.7598,17.7669,17.7386,17.7527,52200.0
2012-11-13 09:55:00,25.14,25.2,25.1,25.17,86400.0,17.7527,17.7951,17.7245,17.7739,86400.0
2012-11-13 10:00:00,25.17,25.2,25.15,25.16,86100.0,17.7739,17.7951,17.7598,17.7669,86100.0
2012-11-13 10:05:00,25.15,25.16,25.1,25.14,83100.0,17.7598,17.7669,17.7245,17.7527,83100.0
2012-11-13 10:10:00,25.15,25.19,25.11,25.12,94000.0,17.7598,17.7881,17.7316,17.7386,94000.0
2012-11-13 10:15:00,25.12,25.15,25.09,25.09,38200.0,17.7386,17.7598,17.7174,17.7174,38200.0
2012-11-13 10:20:00,25.1,25.15,25.08,25.08,65700.0,17.7245,17.7598,17.7104,17.7104,65700.0
2012-11-13 10:25:00,25.09,25.14,25.08,25.11,59200.0,17.7174,17.7527,17.7104,17.7316,59200.0
2012-11-13 10:30:00,25.11,25.12,25.08,25.09,50500.0,17.7316,17.7386,17.7104,17.7174,50500.0
2012-11-13 10:35:00,25.09,25.14,25.09,25.13,62900.0,17.7174,17.7527,17.7174,17.7457,62900.0
2012-11-13 10:40:00,25.13,25.18,25.13,25.17,89900.0,17.7457,17.781,17.7457,17.7739,89900.0
2012-11-13 10:45:00,25.17,25.18,25.14,25.18,70300.0,17.7739,17.781,17.7527,17.781,70300.0
2012-11-13 10:50:00,25.18,25.22,25.16,25.21,88000.0,17.781,17.8092,17.7669,17.8022,88000.0
2012-11-13 10:55:00,25.22,25.23,25.19,25.22,88400.0,17.8092,17.8163,17.7881,17.8092,88400.0
2012-11-13 11:00:00,25.23,25.29,25.23,25.25,180900.0,17.8163,17.8587,17.8163,17.8304,180900.0
2012-11-13 11:05:00,25.26,25.26,25.2,25.22,103400.0,17.8375,17.8375,17.7951,17.8092,103400.0
2012-11-13 11:10:00,25.23,25.24,25.17,25.17,154900.0,17.8163,17.8234,17.7739,17.7739,154900.0
2012-11-13 11:15:00,25.18,25.18,25.15,25.15,40300.0,17.781,17.781,17.7598,17.7598,40300.0
2012-11-13 11:20:00,25.16,25.16,25.15,25.16,51500.0,17.7669,17.7669,17.7598,17.7669,51500.0
2012-11-13 11:25:00,25.15,25.16,25.14,25.15,69700.0,17.7598,17.7669,17.7527,17.7598,69700.0
2012-11-13 11:30:00,25.15,25.17,25.13,25.13,66900.0,17.7598,17.7739,17.7457,17.7457,66900.0
2012-11-13 11:35:00,25.13,25.16,25.12,25.14,90300.0,17.7457,17.7669,17.7386,17.7527,90300.0
2012-11-13 11:40:00,25.15,25.17,25.12,25.14,64000.0,17.7598,17.7739,17.7386,17.7527,64000.0
2012-11-13 11:45:00,25.14,25.15,25.13,25.14,35300.0,17.7527,17.7598,17.7457,17.7527,35300.0
2012-11-13 11:50:00,25.14,25.17,25.13,25.15,67600.0,17.7527,17.7739,17.7457,17.7598,67600.0
2012-11-13 11:55:00,25.15,25.16,25.14,25.14,40400.0,17.7598,17.7669,17.7527,17.7527,40400.0
2012-11-13 12:00:00,25.15,25.17,25.14,25.16,84500.0,17.7598,17.7739,17.7527,17.7669,84500.0
2012-11-13 12:05:00,25.16,25.17,25.13,25.14,98500.0,17.7669,17.7739,17.7457,17.7527,98500.0
2012-11-13 12:10:00,25.14,25.2,25.13,25.18,60600.0,17.7527,17.7951,17.7457,17.781,60600.0
2012-11-13 12:15:00,25.18,25.2,25.16,25.17,76200.0,17.781,17.7951,17.7669,17.7739,76200.0
2012-11-13 12:20:00,25.18,25.18,25.13,25.13,58200.0,17.781,17.781,17.7457,17.7457,58200.0
2012-11-13 12:25:00,25.13,25.14,25.09,25.09,54400.0,17.7457,17.7527,17.7174,17.7174,54400.0
2012-11-13 12:30:00,25.1,25.1,25.05,25.08,62900.0,17.7245,17.7245,17.6892,17.7104,62900.0
2012-11-13 12:35:00,25.07,25.09,25.06,25.09,46300.0,17.7033,17.7174,17.6963,17.7174,46300.0
2012-11-13 12:40:00,25.08,25.1,25.06,25.07,44100.0,17.7104,17.7245,17.6963,17.7033,44100.0
2012-11-13 12:45:00,25.07,25.11,25.07,25.11,115100.0,17.7033,17.7316,17.7033,17.7316,115100.0
2012-11-13 12:50:00,25.11,25.13,25.1,25.11,35900.0,17.7316,17.7457,17.7245,17.7316,35900.0
2012-11-13 12:55:00,25.12,25.13,25.09,25.12,75700.0,17.7386,17.7457,17.7174,17.7386,75700.0
2012-11-13 13:00:00,25.12,25.12,25.1,25.11,34700.0,17.7386,17.7386,17.7245,17.7316,34700.0
2012-11-13 13:05:00,25.11,25.14,25.11,25.14,30400.0,17.7316,17.7527,17.7316,17.7527,30400.0
2012-11-13 13:10:00,25.14,25.19,25.13,25.19,32200.0,17.7527,17.7881,17.7457,17.7881,32200.0
2012-11-13 13:15:00,25.18,25.2,25.18,25.19,53800.0,17.781,17.7951,17.781,17.7881,53800.0
2012-11-13 13:20:00,25.19,25.19,25.14,25.15,43400.0,17.7881,17.7881,17.7527,17.7598,43400.0
2012-11-13 13:25:00,25.14,25.15,25.12,25.13,36700.0,17.7527,17.7598,17.7386,17.7457,36700.0
2012-11-13 13:30:00,25.12,25.14,25.1,25.13,46000.0,17.7386,17.7527,17.7245,17.7457,46000.0
2012-11-13 13:35:00,25.13,25.15,25.12,25.13,65400.0,17.7457,17.7598,17.7386,17.7457,65400.0
2012-11-13 13:40:00,25.12,25.19,25.12,25.17,32200.0,17.7386,17.7881,17.7386,17.7739,32200.0
2012-11-13 13:45:00,25.18,25.2,25.17,25.17,65700.0,17.781,17.7951,17.7739,17.7739,65700.0
2012-11-13 13:50:00,25.17,25.21,25.17,25.17,60100.0,17.7739,17.8022,17.7739,17.7739,60100.0
2012-11-13 13:55:00,25.17,25.21,25.17,25.17,53300.0,17.7739,17.8022,17.7739,17.7739,53300.0
2012-11-13 14:00:00,25.18,25.19,25.16,25.16,38300.0,17.781,17.7881,17.7669,17.7669,38300.0
2012-11-13 14:05:00,25.17,25.19,25.15,25.18,77400.0,17.7739,17.7881,17.7598,17.781,77400.0
2012-11-13 14:10:00,25.18,25.18,25.14,25.14,45000.0,17.781,17.781,17.7527,17.7527,45000.0
2012-11-13 14:15:00,25.14,25.19,25.14,25.19,60100.0,17.7527,17.7881,17.7527,17.7881,60100.0
2012-11-13 14:20:00,25.19,25.19,25.14,25.14,62800.0,17.7881,17.7881,17.7527,17.7527,62800.0
2012-11-13 14:25:00,25.15,25.17,25.14,25.16,58700.0,17.7598,17.7739,17.7527,17.7669,58700.0
2012-11-13 14:30:00,25.16,25.17,25.14,25.15,78300.0,17.7669,17.7739,17.7527,17.7598,78300.0
2012-11-13 14:35:00,25.16,25.16,25.11,25.11,73200.0,17.7669,17.7669,17.7316,17.7316,73200.0
2012-11-13 14:40:00,25.12,25.14,25.12,25.14,35800.0,17.7386,17.7527,17.7386,17.7527,35800.0
2012-11-13 14:45:00,25.13,25.15,25.1,25.14,38600.0,17.7457,17.7598,17.7245,17.7527,38600.0
2012-11-13 14:50:00,25.14,25.16,25.13,25.15,60400.0,17.7527,17.7669,17.7457,17.7598,60400.0
2012-11-13 14:55:00,25.14,25.16,25.14,25.15,37600.0,17.7527,17.7669,17.7527,17.7598,37600.0
2012-11-13 15:00:00,25.15,25.15,25.11,25.12,108000.0,17.7598,17.7598,17.7316,17.7386,108000.0
2012-11-13 15:05:00,25.12,25.12,25.08,25.08,60900.0,17.7386,17.7386,17.7104,17.7104,60900.0
2012-11-13 15:10:00,25.08,25.09,25.06,25.07,47600.0,17.7104,17.7174,17.6963,17.7033,47600.0
2012-11-13 15:15:00,25.06,25.07,25.04,25.05,75300.0,17.6963,17.7033,17.6821,17.6892,75300.0
2012-11-13 15:20:00,25.06,25.06,25.0,25.01,134200.0,17.6963,17.6963,17.6539,17.6609,134200.0
2012-11-13 15:25:00,25.01,25.01,25.0,25.01,51700.0,17.6609,17.6609,17.6539,17.6609,51700.0
2012-11-13 15:30:00,25.01,25.05,25.0,25.05,109800.0,17.6609,17.6892,17.6539,17.6892,109800.0
2012-11-13 15:35:00,25.05,25.05,24.99,25.0,190200.0,17.6892,17.6892,17.6468,17.6539,190200.0
2012-11-13 15:40:00,25.0,25.0,24.94,24.95,128400.0,17.6539,17.6539,17.6115,17.6186,128400.0
2012-11-13 15:45:00,24.94,24.98,24.89,24.9,361000.0,17.6115,17.6398,17.5762,17.5833,361000.0
2012-11-13 15:50:00,24.91,24.93,24.9,24.91,211700.0,17.5903,17.6045,17.5833,17.5903,211700.0
2012-11-13 15:55:00,24.9,24.9,24.88,24.9,338300.0,17.5833,17.5833,17.5691,17.5833,338300.0
2012-11-14 09:30:00,25.04,25.04,24.87,24.87,116500.0,17.6821,17.6821,17.5621,17.5621,116500.0
2012-11-14 09:35:00,24.88,24.9,24.82,24.85,156000.0,17.5691,17.5833,17.5268,17.548,156000.0
2012-11-14 09:40:00,24.86,24.92,24.86,24.9,83900.0,17.555,17.5974,17.555,17.5833,83900.0
2012-11-14 09:45:00,24.91,24.98,24.9,24.91,152400.0,17.5903,17.6398,17.5833,17.5903,152400.0
2012-11-14 09:50:00,24.9,24.94,24.87,24.87,164800.0,17.5833,17.6115,17.5621,17.5621,164800.0
2012-11-14 09:55:00,24.87,24.88,24.74,24.74,164200.0,17.5621,17.5691,17.4703,17.4703,164200.0
2012-11-14 10:00:00,24.74,24.84,24.72,24.83,87300.0,17.4703,17.5409,17.4562,17.5338,87300.0
2012-11-14 10:05:00,24.83,24.85,24.8,24.84,96800.0,17.5338,17.548,17.5127,17.5409,96800.0
2012-11-14 10:10:00,24.85,24.87,24.82,24.85,96200.0,17.548,17.5621,17.5268,17.548,96200.0
2012-11-14 10:15:00,24.86,24.91,24.85,24.91,175700.0,17.555,17.5903,17.548,17.5903,175700.0
2012-11-14 10:20:00,24.91,24.92,24.86,24.92,94100.0,17.5903,17.5974,17.555,17.5974,94100.0
2012-11-14 10:25:00,24.91,24.92,24.86,24.86,75400.0,17.5903,17.5974,17.555,17.555,75400.0
2012-11-14 10:30:00,24.85,24.85,24.77,24.78,77800.0,17.548,17.548,17.4915,17.4985,77800.0
2012-11-14 10:35:00,24.78,24.79,24.75,24.76,121500.0,17.4985,17.5056,17.4773,17.4844,121500.0
2012-11-14 10:40:00,24.76,24.77,24.72,24.74,70500.0,17.4844,17.4915,17.4562,17.4703,70500.0
2012-11-14 10:45:00,24.74,24.74,24.7,24.73,76600.0,17.4703,17.4703,17.442,17.4632,76600.0
2012-11-14 10:50:00,24.74,24.76,24.71,24.73,54200.0,17.4703,17.4844,17.4491,17.4632,54200.0
2012-11-14 10:55:00,24.72,24.73,24.69,24.71,101200.0,17.4562,17.4632,17.435,17.4491,101200.0
2012-11-14 11:00:00,24.71,24.73,24.7,24.73,34600.0,17.4491,17.4632,17.442,17.4632,34600.0
2012-11-14 11:05:00,24.72,24.8,24.72,24.79,56200.0,17.4562,17.5127,17.4562,17.5056,56200.0
2012-11-14 11:10:00,24.79,24.8,24.76,24.79,82100.0,17.5056,17.5127,17.4844,17.5056,82100.0
2012-11-14 11:15:00,24.8,24.84,24.79,24.81,66200.0,17.5127,17.5409,17.5056,17.5197,66200.0
2012-11-14 11:20:00,24.82,24.82,24.78,24.78,63500.0,17.5268,17.5268,17.4985,17.4985,63500.0
2012-11-14 11:25:00,24.79,24.81,24.78,24.8,33300.0,17.5056,17.5197,17.4985,17.5127,33300.0
2012-11-14 11:30:00,24.79,24.8,24.77,24.79,51400.0,17.5056,17.5127,17.4915,17.5056,51400.0
2012-11-14 11:35:00,24.78,24.78,24.76,24.77,37100.0,17.4985,17.4985,17.4844,17.4915,37100.0
2012-11-14 11:40:00,24.78,24.85,24.78,24.83,53200.0,17.4985,17.548,17.4985,17.5338,53200.0
2012-11-14 11:45:00,24.84,24.85,24.81,24.82,49700.0,17.5409,17.548,17.5197,17.5268,49700.0
2012-11-14 11:50:00,24.83,24.83,24.81,24.82,38400.0,17.5338,17.5338,17.5197,17.5268,38400.0
2012-11-14 11:55:00,24.82,24.85,24.81,24.82,50600.0,17.5268,17.548,17.5197,17.5268,50600.0
2012-11-14 12:00:00,24.82,24.84,24.79,24.8,98000.0,17.5268,17.5409,17.5056,17.5127,98000.0
2012-11-14 12:05:00,24.79,24.8,24.78,24.78,32000.0,17.5056,17.5127,17.4985,17.4985,32000.0
2012-11-14 12:10:00,24.78,24.79,24.73,24.75,70500.0,17.4985,17.5056,17.4632,17.4773,70500.0
2012-11-14 12:15:00,24.75,24.77,24.7,24.73,137100.0,17.4773,17.4915,17.442,17.4632,137100.0
2012-11-14 12:20:00,24.73,24.75,24.69,24.73,81500.0,17.4632,17.4773,17.435,17.4632,81500.0
2012-11-14 12:25:00,24.73,24.76,24.72,24.74,39500.0,17.4632,17.4844,17.4562,17.4703,39500.0
2012-11-14 12:30:00,24.74,24.76,24.74,24.75,13100.0,17.4703,17.4844,17.4703,17.4773,13100.0
2012-11-14 12:35:00,24.75,24.77,24.73,24.74,56100.0,17.4773,17.4915,17.4632,17.4703,56100.0
2012-11-14 12:40:00,24.74,24.77,24.72,24.76,51100.0,17.4703,17.4915,17.4562,17.4844,51100.0
2012-11-14 12:45:00,24.77,24.77,24.75,24.76,28700.0,17.4915,17.4915,17.4773,17.4844,28700.0
2012-11-14 12:50:00,24.76,24.81,24.75,24.8,32400.0,17.4844,17.5197,17.4773,17.5127,32400.0
2012-11-14 12:55:00,24.81,24.81,24.76,24.77,36000.0,17.5197,17.5197,17.4844,17.4915,36000.0
2012-11-14 13:00:00,24.77,24.77,24.75,24.77,21200.0,17.4915,17.4915,17.4773,17.4915,21200.0
2012-11-14 13:05:00,24.77,24.78,24.75,24.76,26700.0,17.4915,17.4985,17.4773,17.4844,26700.0
2012-11-14 13:10:00,24.76,24.77,24.75,24.76,38400.0,17.4844,17.4915,17.4773,17.4844,38400.0
2012-11-14 13:15:00,24.76,24.79,24.76,24.77,32000.0,17.4844,17.5056,17.4844,17.4915,32000.0
2012-11-14 13:20:00,24.78,24.78,24.75,24.78,55900.0,17.4985,17.4985,17.4773,17.4985,55900.0
2012-11-14 13:25:00,24.77,24.79,24.76,24.76,24100.0,17.4915,17.5056,17.4844,17.4844,24100.0
2012-11-14 13:30:00,24.76,24.77,24.75,24.75,20900.0,17.4844,17.4915,17.4773,17.4773,20900.0
2012-11-14 13:35:00,24.76,24.81,24.75,24.81,54400.0,17.4844,17.5197,17.4773,17.5197,54400.0
2012-11-14 13:40:00,24.81,24.85,24.8,24.85,138700.0,17.5197,17.548,17.5127,17.548,138700.0
2012-11-14 13:45:00,24.85,24.87,24.84,24.86,52800.0,17.548,17.5621,17.5409,17.555,52800.0
2012-11-14 13:50:00,24.87,24.87,24.83,24.83,54300.0,17.5621,17.5621,17.5338,17.5338,54300.0
2012-11-14 13:55:00,24.84,24.85,24.84,24.85,48700.0,17.5409,17.548,17.5409,17.548,48700.0
2012-11-14 14:00:00,24.85,24.89,24.84,24.85,58000.0,17.548,17.5762,17.5409,17.548,58000.0
2012-11-14 14:05:00,24.84,24.85,24.79,24.79,39200.0,17.5409,17.548,17.5056,17.5056,39200.0
2012-11-14 14:10:00,24.8,24.8,24.74,24.76,93200.0,17.5127,17.5127,17.4703,17.4844,93200.0
2012-11-14 14:15:00,24.76,24.76,24.7,24.71,46000.0,17.4844,17.4844,17.442,17.4491,46000.0
2012-11-14 14:20:00,24.7,24.71,24.69,24.7,51700.0,17.442,17.4491,17.435,17.442,51700.0
2012-11-14 14:25:00,24.71,24.76,24.7,24.75,68700.0,17.4491,17.4844,17.442,17.4773,68700.0
2012-11-14 14:30:00,24.75,24.75,24.68,24.68,69000.0,17.4773,17.4773,17.4279,17.4279,69000.0
2012-11-14 14:35:00,24.68,24.72,24.67,24.7,52300.0,17.4279,17.4562,17.4209,17.442,52300.0
2012-11-14 14:40:00,24.7,24.71,24.65,24.69,46500.0,17.442,17.4491,17.4067,17.435,46500.0
2012-11-14 14:45:00,24.69,24.73,24.68,24.71,57000.0,17.435,17.4632,17.4279,17.4491,57000.0
2012-11-14 14:50:00,24.71,24.74,24.71,24.71,53200.0,17.4491,17.4703,17.4491,17.4491,53200.0
2012-11-14 14:55:00,24.71,24.72,24.68,24.69,54600.0,17.4491,17.4562,17.4279,17.435,54600.0
2012-11-14 15:00:00,24.69,24.7,24.66,24.7,72900.0,17.435,17.442,17.4138,17.442,72900.0
2012-11-14 15:05:00,24.69,24.72,24.64,24.67,54800.0,17.435,17.4562,17.3997,17.4209,54800.0
2012-11-14 15:10:00,24.67,24.71,24.67,24.69,56200.0,17.4209,17.4491,17.4209,17.435,56200.0
2012-11-14 15:15:00,24.69,24.69,24.65,24.66,46200.0,17.435,17.435,17.4067,17.4138,46200.0
2012-11-14 15:20:00,24.66,24.68,24.64,24.64,42900.0,17.4138,17.4279,17.3997,17.3997,42900.0
2012-11-14 15:25:00,24.64,24.68,24.63,24.65,105000.0,17.3997,17.4279,17.3926,17.4067,105000.0
2012-11-14 15:30:00,24.65,24.65,24.62,24.63,130400.0,17.4067,17.4067,17.3855,17.3926,130400.0
2012-11-14 15:35:00,24.62,24.65,24.61,24.61,105200.0,17.3855,17.4067,17.3785,17.3785,105200.0
2012-11-14 15:40:00,24.61,24.61,24.55,24.58,141200.0,17.3785,17.3785,17.3361,17.3573,141200.0
2012-11-14 15:45:00,24.59,24.59,24.51,24.52,186800.0,17.3644,17.3644,17.3079,17.3149,186800.0
2012-11-14 15:50:00,24.53,24.53,24.49,24.49,230500.0,17.322,17.322,17.2937,17.2937,230500.0
2012-11-14 15:55:00,24.5,24.55,24.49,24.54,286100.0,17.3008,17.3361,17.2937,17.3291,286100.0
2012-11-15 09:30:00,24.5,24.63,24.43,24.63,112600.0,17.3008,17.3926,17.2514,17.3926,112600.0
2012-11-15 09:35:00,24.62,24.74,24.57,24.73,77000.0,17.3855,17.4703,17.3502,17.4632,77000.0
2012-11-15 09:40:00,24.72,24.73,24.64,24.64,86700.0,17.4562,17.4632,17.3997,17.3997,86700.0
2012-11-15 09:45:00,24.64,24.66,24.61,24.65,89500.0,17.3997,17.4138,17.3785,17.4067,89500.0
2012-11-15 09:50:00,24.64,24.65,24.59,24.61,50100.0,17.3997,17.4067,17.3644,17.3785,50100.0
2012-11-15 09:55:00,24.6,24.64,24.51,24.52,111700.0,17.3714,17.3997,17.3079,17.3149,111700.0
2012-11-15 10:00:00,24.53,24.6,24.42,24.58,166900.0,17.322,17.3714,17.2443,17.3573,166900.0
2012-11-15 10:05:00,24.56,24.68,24.55,24.6,127300.0,17.3432,17.4279,17.3361,17.3714,127300.0
2012-11-15 10:10:00,24.6,24.63,24.56,24.58,170800.0,17.3714,17.3926,17.3432,17.3573,170800.0
2012-11-15 10:15:00,24.59,24.66,24.59,24.63,73200.0,17.3644,17.4138,17.3644,17.3926,73200.0
2012-11-15 10:20:00,24.63,24.63,24.59,24.61,32200.0,17.3926,17.3926,17.3644,17.3785,32200.0
2012-11-15 10:25:00,24.61,24.61,24.55,24.58,33100.0,17.3785,17.3785,17.3361,17.3573,33100.0
2012-11-15 10:30:00,24.57,24.61,24.57,24.6,52200.0,17.3502,17.3785,17.3502,17.3714,52200.0
2012-11-15 10:35:00,24.6,24.61,24.56,24.59,52600.0,17.3714,17.3785,17.3432,17.3644,52600.0
2012-11-15 10:40:00,24.58,24.61,24.56,24.57,35500.0,17.3573,17.3785,17.3432,17.3502,35500.0
2012-11-15 10:45:00,24.57,24.59,24.55,24.59,54100.0,17.3502,17.3644,17.3361,17.3644,54100.0
2012-11-15 10:50:00,24.59,24.61,24.57,24.58,50600.0,17.3644,17.3785,17.3502,17.3573,50600.0
2012-11-15 10:55:00,24.58,24.59,24.55,24.55,35300.0,17.3573,17.3644,17.3361,17.3361,35300.0
2012-11-15 11:00:00,24.55,24.63,24.55,24.63,94000.0,17.3361,17.3926,17.3361,17.3926,94000.0
2012-11-15 11:05:00,24.62,24.67,24.61,24.67,192500.0,17.3855,17.4209,17.3785,17.4209,192500.0
2012-11-15 11:10:00,24.67,24.7,24.65,24.68,54600.0,17.4209,17.442,17.4067,17.4279,54600.0
2012-11-15 11:15:00,24.68,24.69,24.61,24.62,65100.0,17.4279,17.435,17.3785,17.3855,65100.0
2012-11-15 11:20:00,24.61,24.64,24.59,24.64,69300.0,17.3785,17.3997,17.3644,17.3997,69300.0
2012-11-15 11:25:00,24.64,24.64,24.61,24.62,48000.0,17.3997,17.3997,17.3785,17.3855,48000.0
2012-11-15 11:30:00,24.62,24.64,24.6,24.61,44200.0,17.3855,17.3997,17.3714,17.3785,44200.0
2012-11-15 11:35:00,24.61,24.64,24.59,24.64,75600.0,17.3785,17.3997,17.3644,17.3997,75600.0
2012-11-15 11:40:00,24.64,24.65,24.63,24.64,63700.0,17.3997,17.4067,17.3926,17.3997,63700.0
2012-11-15 11:45:00,24.65,24.65,24.6,24.64,116200.0,17.4067,17.4067,17.3714,17.3997,116200.0
2012-11-15 11:50:00,24.64,24.65,24.62,24.65,51600.0,17.3997,17.4067,17.3855,17.4067,51600.0
2012-11-15 11:55:00,24.65,24.67,24.63,24.66,60300.0,17.4067,17.4209,17.3926,17.4138,60300.0
2012-11-15 12:00:00,24.65,24.67,24.64,24.66,52200.0,17.4067,17.4209,17.3997,17.4138,52200.0
2012-11-15 12:05:00,24.67,24.68,24.64,24.68,50600.0,17.4209,17.4279,17.3997,17.4279,50600.0
2012-11-15 12:10:00,24.68,24.69,24.64,24.65,40300.0,17.4279,17.435,17.3997,17.4067,40300.0
2012-11-15 12:15:00,24.65,24.69,24.65,24.67,63800.0,17.4067,17.435,17.4067,17.4209,63800.0
2012-11-15 12:20:00,24.67,24.68,24.65,24.67,47700.0,17.4209,17.4279,17.4067,17.4209,47700.0
2012-11-15 12:25:00,24.67,24.67,24.63,24.65,58300.0,17.4209,17.4209,17.3926,17.4067,58300.0
2012-11-15 12:30:00,24.64,24.66,24.62,24.66,73200.0,17.3997,17.4138,17.3855,17.4138,73200.0
2012-11-15 12:35:00,24.67,24.67,24.65,24.66,15000.0,17.4209,17.4209,17.4067,17.4138,15000.0
2012-11-15 12:40:00,24.66,24.67,24.63,24.64,42900.0,17.4138,17.4209,17.3926,17.3997,42900.0
2012-11-15 12:45:00,24.63,24.65,24.62,24.64,45200.0,17.3926,17.4067,17.3855,17.3997,45200.0
2012-11-15 12:50:00,24.64,24.64,24.59,24.61,35200.0,17.3997,17.3997,17.3644,17.3785,35200.0
2012-11-15 12:55:00,24.6,24.61,24.57,24.59,66400.0,17.3714,17.3785,17.3502,17.3644,66400.0
2012-11-15 13:00:00,24.59,24.59,24.55,24.55,57700.0,17.3644,17.3644,17.3361,17.3361,57700.0
2012-11-15 13:05:00,24.55,24.59,24.55,24.58,44400.0,17.3361,17.3644,17.3361,17.3573,44400.0
2012-11-15 13:10:00,24.58,24.61,24.58,24.61,55300.0,17.3573,17.3785,17.3573,17.3785,55300.0
2012-11-15 13:15:00,24.6,24.63,24.6,24.62,51600.0,17.3714,17.3926,17.3714,17.3855,51600.0
2012-11-15 13:20:00,24.61,24.65,24.61,24.64,50000.0,17.3785,17.4067,17.3785,17.3997,50000.0
2012-11-15 13:25:00,24.64,24.66,24.61,24.62,31300.0,17.3997,17.4138,17.3785,17.3855,31300.0
2012-11-15 13:30:00,24.61,24.63,24.6,24.6,40400.0,17.3785,17.3926,17.3714,17.3714,40400.0
2012-11-15 13:35:00,24.6,24.64,24.59,24.63,108300.0,17.3714,17.3997,17.3644,17.3926,108300.0
2012-11-15 13:40:00,24.62,24.63,24.6,24.6,58600.0,17.3855,17.3926,17.3714,17.3714,58600.0
2012-11-15 13:45:00,24.61,24.61,24.58,24.59,16600.0,17.3785,17.3785,17.3573,17.3644,16600.0
2012-11-15 13:50:00,24.59,24.64,24.58,24.62,78500.0,17.3644,17.3997,17.3573,17.3855,78500.0
2012-11-15 13:55:00,24.62,24.63,24.6,24.61,14200.0,17.3855,17.3926,17.3714,17.3785,14200.0
2012-11-15 14:00:00,24.6,24.61,24.57,24.57,51600.0,17.3714,17.3785,17.3502,17.3502,51600.0
2012-11-15 14:05:00,24.57,24.58,24.54,24.55,24700.0,17.3502,17.3573,17.3291,17.3361,24700.0
2012-11-15 14:10:00,24.55,24.6,24.54,24.58,54500.0,17.3361,17.3714,17.3291,17.3573,54500.0
2012-11-15 14:15:00,24.58,24.59,24.56,24.58,30300.0,17.3573,17.3644,17.3432,17.3573,30300.0
2012-11-15 14:20:00,24.58,24.59,24.56,24.57,18700.0,17.3573,17.3644,17.3432,17.3502,18700.0
2012-11-15 14:25:00,24.57,24.59,24.54,24.57,68600.0,17.3502,17.3644,17.3291,17.3502,68600.0
2012-11-15 14:30:00,24.57,24.58,24.53,24.54,39000.0,17.3502,17.3573,17.322,17.3291,39000.0
2012-11-15 14:35:00,24.54,24.55,24.51,24.52,75200.0,17.3291,17.3361,17.3079,17.3149,75200.0
2012-11-15 14:40:00,24.52,24.56,24.52,24.54,51800.0,17.3149,17.3432,17.3149,17.3291,51800.0
2012-11-15 14:45:00,24.55,24.55,24.52,24.52,22000.0,17.3361,17.3361,17.3149,17.3149,22000.0
2012-11-15 14:50:00,24.52,24.54,24.51,24.52,51100.0,17.3149,17.3291,17.3079,17.3149,51100.0
2012-11-15 14:55:00,24.53,24.54,24.5,24.5,25100.0,17.322,17.3291,17.3008,17.3008,25100.0
2012-11-15 15:00:00,24.51,24.51,24.43,24.44,118000.0,17.3079,17.3079,17.2514,17.2584,118000.0
2012-11-15 15:05:00,24.44,24.47,24.42,24.45,74100.0,17.2584,17.2796,17.2443,17.2655,74100.0
2012-11-15 15:10:00,24.45,24.46,24.43,24.43,50200.0,17.2655,17.2726,17.2514,17.2514,50200.0
2012-11-15 15:15:00,24.43,24.46,24.4,24.42,87200.0,17.2514,17.2726,17.2302,17.2443,87200.0
2012-11-15 15:20:00,24.43,24.44,24.4,24.4,46900.0,17.2514,17.2584,17.2302,17.2302,46900.0
2012-11-15 15:25:00,24.41,24.45,24.4,24.43,60100.0,17.2373,17.2655,17.2302,17.2514,60100.0
2012-11-15 15:30:00,24.42,24.43,24.4,24.4,50500.0,17.2443,17.2514,17.2302,17.2302,50500.0
2012-11-15 15:35:00,24.4,24.45,24.38,24.45,67400.0,17.2302,17.2655,17.2161,17.2655,67400.0
2012-11-15 15:40:00,24.45,24.53,24.45,24.51,90900.0,17.2655,17.322,17.2655,17.3079,90900.0
2012-11-15 15:45:00,24.5,24.57,24.5,24.53,154200.0,17.3008,17.3502,17.3008,17.322,154200.0
2012-11-15 15:50:00,24.54,24.54,24.46,24.47,265800.0,17.3291,17.3291,17.2726,17.2796,265800.0
2012-11-15 15:55:00,24.46,24.51,24.46,24.48,319300.0,17.2726,17.3079,17.2726,17.2867,319300.0
2012-11-16 09:30:00,24.61,24.68,24.51,24.55,540200.0,17.3785,17.4279,17.3079,17.3361,540200.0
2012-11-16 09:35:00,24.55,24.75,24.55,24.72,139800.0,17.3361,17.4773,17.3361,17.4562,139800.0
2012-11-16 09:40:00,24.73,24.83,24.73,24.76,69300.0,17.4632,17.5338,17.4632,17.4844,69300.0
2012-11-16 09:45:00,24.76,24.83,24.73,24.83,190200.0,17.4844,17.5338,17.4632,17.5338,190200.0
2012-11-16 09:50:00,24.83,24.84,24.78,24.82,94600.0,17.5338,17.5409,17.4985,17.5268,94600.0
2012-11-16 09:55:00,24.82,24.84,24.81,24.81,79200.0,17.5268,17.5409,17.5197,17.5197,79200.0
2012-11-16 10:00:00,24.82,24.83,24.73,24.75,104600.0,17.5268,17.5338,17.4632,17.4773,104600.0
2012-11-16 10:05:00,24.75,24.76,24.68,24.75,46800.0,17.4773,17.4844,17.4279,17.4773,46800.0
2012-11-16 10:10:00,24.75,24.77,24.66,24.72,65800.0,17.4773,17.4915,17.4138,17.4562,65800.0
2012-11-16 10:15:00,24.72,24.74,24.68,24.71,77700.0,17.4562,17.4703,17.4279,17.4491,77700.0
2012-11-16 10:20:00,24.71,24.74,24.7,24.7,84500.0,17.4491,17.4703,17.442,17.442,84500.0
2012-11-16 10:25:00,24.7,24.74,24.7,24.7,72700.0,17.442,17.4703,17.442,17.442,72700.0
2012-11-16 10:30:00,24.7,24.72,24.68,24.7,75600.0,17.442,17.4562,17.4279,17.442,75600.0
2012-11-16 10:35:00,24.7,24.74,24.67,24.74,375300.0,17.442,17.4703,17.4209,17.4703,375300.0
2012-11-16 10:40:00,24.74,24.76,24.64,24.65,228900.0,17.4703,17.4844,17.3997,17.4067,228900.0
2012-11-16 10:45:00,24.64,24.66,24.63,24.66,156700.0,17.3997,17.4138,17.3926,17.4138,156700.0
2012-11-16 10:50:00,24.66,24.68,24.64,24.68,41500.0,17.4138,17.4279,17.3997,17.4279,41500.0
2012-11-16 10:55:00,24.68,24.68,24.64,24.65,42900.0,17.4279,17.4279,17.3997,17.4067,42900.0
2012-11-16 11:00:00,24.65,24.67,24.63,24.67,38600.0,17.4067,17.4209,17.3926,17.4209,38600.0
2012-11-16 11:05:00,24.67,24.7,24.66,24.67,103200.0,17.4209,17.442,17.4138,17.4209,103200.0
2012-11-16 11:10:00,24.68,24.7,24.67,24.69,49600.0,17.4279,17.442,17.4209,17.435,49600.0
2012-11-16 11:15:00,24.7,24.7,24.65,24.66,120900.0,17.442,17.442,17.4067,17.4138,120900.0
2012-11-16 11:20:00,24.67,24.67,24.63,24.64,64700.0,17.4209,17.4209,17.3926,17.3997,64700.0
2012-11-16 11:25:00,24.65,24.65,24.56,24.56,65900.0,17.4067,17.4067,17.3432,17.3432,65900.0
2012-11-16 11:30:00,24.56,24.6,24.56,24.57,45500.0,17.3432,17.3714,17.3432,17.3502,45500.0
2012-11-16 11:35:00,24.58,24.59,24.56,24.57,46400.0,17.3573,17.3644,17.3432,17.3502,46400.0
2012-11-16 11:40:00,24.57,24.74,24.56,24.68,89500.0,17.3502,17.4703,17.3432,17.4279,89500.0
2012-11-16 11:45:00,24.69,24.74,24.64,24.72,62000.0,17.435,17.4703,17.3997,17.4562,62000.0
2012-11-16 11:50:00,24.73,24.76,24.71,24.71,49500.0,17.4632,17.4844,17.4491,17.4491,49500.0
2012-11-16 11:55:00,24.71,24.79,24.7,24.77,42600.0,17.4491,17.5056,17.442,17.4915,42600.0
2012-11-16 12:00:00,24.78,24.8,24.77,24.78,84800.0,17.4985,17.5127,17.4915,17.4985,84800.0
2012-11-16 12:05:00,24.77,24.77,24.73,24.77,34300.0,17.4915,17.4915,17.4632,17.4915,34300.0
2012-11-16 12:10:00,24.77,24.77,24.72,24.72,62900.0,17.4915,17.4915,17.4562,17.4562,62900.0
2012-11-16 12:15:00,24.73,24.76,24.72,24.74,25200.0,17.4632,17.4844,17.4562,17.4703,25200.0
2012-11-16 12:20:00,24.74,24.74,24.72,24.74,32500.0,17.4703,17.4703,17.4562,17.4703,32500.0
2012-11-16 12:25:00,24.74,24.75,24.72,24.75,65400.0,17.4703,17.4773,17.4562,17.4773,65400.0
2012-11-16 12:30:00,24.75,24.79,24.73,24.78,77900.0,17.4773,17.5056,17.4632,17.4985,77900.0
2012-11-16 12:35:00,24.78,24.8,24.77,24.79,39300.0,17.4985,17.5127,17.4915,17.5056,39300.0
2012-11-16 12:40:00,24.8,24.81,24.77,24.77,53800.0,17.5127,17.5197,17.4915,17.4915,53800.0
2012-11-16 12:45:00,24.77,24.8,24.77,24.79,26000.0,17.4915,17.5127,17.4915,17.5056,26000.0
2012-11-16 12:50:00,24.79,24.8,24.76,24.79,37600.0,17.5056,17.5127,17.4844,17.5056,37600.0
2012-11-16 12:55:00,24.78,24.8,24.67,24.77,89700.0,17.4985,17.5127,17.4209,17.4915,89700.0
2012-11-16 13:00:00,24.76,24.79,24.76,24.79,40000.0,17.4844,17.5056,17.4844,17.5056,40000.0
2012-11-16 13:05:00,24.79,24.81,24.78,24.81,32600.0,17.5056,17.5197,17.4985,17.5197,32600.0
2012-11-16 13:10:00,24.81,24.83,24.79,24.8,46300.0,17.5197,17.5338,17.5056,17.5127,46300.0
2012-11-16 13:15:00,24.79,24.82,24.78,24.79,56100.0,17.5056,17.5268,17.4985,17.5056,56100.0
2012-11-16 13:20:00,24.79,24.82,24.79,24.81,30300.0,17.5056,17.5268,17.5056,17.5197,30300.0
2012-11-16 13:25:00,24.81,24.83,24.76,24.81,62300.0,17.5197,17.5338,17.4844,17.5197,62300.0
2012-11-16 13:30:00,24.81,24.83,24.8,24.81,54900.0,17.5197,17.5338,17.5127,17.5197,54900.0
2012-11-16 13:35:00,24.8,24.81,24.78,24.79,47900.0,17.5127,17.5197,17.4985,17.5056,47900.0
2012-11-16 13:40:00,24.79,24.83,24.79,24.82,38400.0,17.5056,17.5338,17.5056,17.5268,38400.0
2012-11-16 13:45:00,24.82,24.84,24.81,24.83,77900.0,17.5268,17.5409,17.5197,17.5338,77900.0
2012-11-16 13:50:00,24.83,24.88,24.82,24.87,50900.0,17.5338,17.5691,17.5268,17.5621,50900.0
2012-11-16 13:55:00,24.87,24.92,24.87,24.9,61100.0,17.5621,17.5974,17.5621,17.5833,61100.0
2012-11-16 14:00:00,24.89,24.91,24.86,24.86,85500.0,17.5762,17.5903,17.555,17.555,85500.0
2012-11-16 14:05:00,24.87,24.88,24.86,24.87,38000.0,17.5621,17.5691,17.555,17.5621,38000.0
2012-11-16 14:10:00,24.87,24.88,24.84,24.87,42400.0,17.5621,17.5691,17.5409,17.5621,42400.0
2012-11-16 14:15:00,24.87,24.88,24.85,24.88,41400.0,17.5621,17.5691,17.548,17.5691,41400.0
2012-11-16 14:20:00,24.87,24.88,24.82,24.85,84800.0,17.5621,17.5691,17.5268,17.548,84800.0
2012-11-16 14:25:00,24.85,24.86,24.82,24.86,55700.0,17.548,17.555,17.5268,17.555,55700.0
2012-11-16 14:30:00,24.85,24.86,24.78,24.8,72300.0,17.548,17.555,17.4985,17.5127,72300.0
2012-11-16 14:35:00,24.8,24.81,24.79,24.81,26000.0,17.5127,17.5197,17.5056,17.5197,26000.0
2012-11-16 14:40:00,24.8,24.84,24.8,24.84,54000.0,17.5127,17.5409,17.5127,17.5409,54000.0
2012-11-16 14:45:00,24.84,24.88,24.83,24.87,81400.0,17.5409,17.5691,17.5338,17.5621,81400.0
2012-11-16 14:50:00,24.86,24.88,24.85,24.87,54900.0,17.555,17.5691,17.548,17.5621,54900.0
2012-11-16 14:55:00,24.86,24.91,24.85,24.88,82500.0,17.555,17.5903,17.548,17.5691,82500.0
2012-11-16 15:00:00,24.89,24.89,24.86,24.87,70500.0,17.5762,17.5762,17.555,17.5621,70500.0
2012-11-16 15:05:00,24.88,24.9,24.86,24.9,94100.0,17.5691,17.5833,17.555,17.5833,94100.0
2012-11-16 15:10:00,24.89,24.9,24.86,24.89,85500.0,17.5762,17.5833,17.555,17.5762,85500.0
2012-11-16 15:15:00,24.88,24.92,24.88,24.9,103600.0,17.5691,17.5974,17.5691,17.5833,103600.0
2012-11-16 15:20:00,24.9,24.93,24.89,24.92,135100.0,17.5833,17.6045,17.5762,17.5974,135100.0
2012-11-16 15:25:00,24.92,24.95,24.91,24.94,96000.0,17.5974,17.6186,17.5903,17.6115,96000.0
2012-11-16 15:30:00,24.93,24.95,24.93,24.93,106900.0,17.6045,17.6186,17.6045,17.6045,106900.0
2012-11-16 15:35:00,24.93,24.95,24.92,24.94,91400.0,17.6045,17.6186,17.5974,17.6115,91400.0
2012-11-16 15:40:00,24.94,24.98,24.93,24.98,119500.0,17.6115,17.6398,17.6045,17.6398,119500.0
2012-11-16 15:45:00,24.98,24.99,24.91,24.91,153300.0,17.6398,17.6468,17.5903,17.5903,153300.0
2012-11-16 15:50:00,24.91,24.92,24.91,24.91,119100.0,17.5903,17.5974,17.5903,17.5903,119100.0
2012-11-16 15:55:00,24.91,24.98,24.91,24.95,287800.0,17.5903,17.6398,17.5903,17.6186,287800.0
2012-11-19 09:30:00,25.21,25.39,25.05,25.32,210200.0,17.8022,17.9293,17.6892,17.8799,210200.0
2012-11-19 09:35:00,25.32,25.37,25.27,25.36,136400.0,17.8799,17.9152,17.8445,17.9081,136400.0
2012-11-19 09:40:00,25.36,25.37,25.26,25.3,105100.0,17.9081,17.9152,17.8375,17.8657,105100.0
2012-11-19 09:45:00,25.3,25.3,25.19,25.26,72900.0,17.8657,17.8657,17.7881,17.8375,72900.0
2012-11-19 09:50:00,25.26,25.29,25.26,25.28,49000.0,17.8375,17.8587,17.8375,17.8516,49000.0
2012-11-19 09:55:00,25.29,25.3,25.22,25.22,57400.0,17.8587,17.8657,17.8092,17.8092,57400.0
2012-11-19 10:00:00,25.22,25.26,25.21,25.24,44700.0,17.8092,17.8375,17.8022,17.8234,44700.0
2012-11-19 10:05:00,25.24,25.26,25.23,25.25,76300.0,17.8234,17.8375,17.8163,17.8304,76300.0
2012-11-19 10:10:00,25.24,25.29,25.24,25.27,171800.0,17.8234,17.8587,17.8234,17.8445,171800.0
2012-11-19 10:15:00,25.27,25.3,25.26,25.27,97300.0,17.8445,17.8657,17.8375,17.8445,97300.0
2012-11-19 10:20:00,25.28,25.29,25.24,25.28,70400.0,17.8516,17.8587,17.8234,17.8516,70400.0
2012-11-19 10:25:00,25.27,25.3,25.25,25.28,54200.0,17.8445,17.8657,17.8304,17.8516,54200.0
2012-11-19 10:30:00,25.28,25.3,25.27,25.29,38900.0,17.8516,17.8657,17.8445,17.8587,38900.0
2012-11-19 10:35:00,25.29,25.34,25.29,25.31,59200.0,17.8587,17.894,17.8587,17.8728,59200.0
2012-11-19 10:40:00,25.31,25.37,25.3,25.37,56500.0,17.8728,17.9152,17.8657,17.9152,56500.0
2012-11-19 10:45:00,25.37,25.39,25.36,25.37,42600.0,17.9152,17.9293,17.9081,17.9152,42600.0
2012-11-19 10:50:00,25.37,25.39,25.35,25.36,72500.0,17.9152,17.9293,17.901,17.9081,72500.0
2012-11-19 10:55:00,25.36,25.37,25.32,25.33,61100.0,17.9081,17.9152,17.8799,17.8869,61100.0
2012-11-19 11:00:00,25.32,25.35,25.3,25.33,109700.0,17.8799,17.901,17.8657,17.8869,109700.0
2012-11-19 11:05:00,25.34,25.36,25.32,25.33,69200.0,17.894,17.9081,17.8799,17.8869,69200.0
2012-11-19 11:10:00,25.34,25.35,25.31,25.35,53800.0,17.894,17.901,17.8728,17.901,53800.0
2012-11-19 11:15:00,25.35,25.37,25.34,25.34,65100.0,17.901,17.9152,17.894,17.894,65100.0
2012-11-19 11:20:00,25.34,25.36,25.33,25.34,61500.0,17.894,17.9081,17.8869,17.894,61500.0
2012-11-19 11:25:00,25.35,25.35,25.33,25.34,29200.0,17.901,17.901,17.8869,17.894,29200.0
2012-11-19 11:30:00,25.33,25.34,25.27,25.3,82900.0,17.8869,17.894,17.8445,17.8657,82900.0
2012-11-19 11:35:00,25.3,25.33,25.29,25.33,51200.0,17.8657,17.8869,17.8587,17.8869,51200.0
2012-11-19 11:40:00,25.33,25.35,25.32,25.35,66300.0,17.8869,17.901,17.8799,17.901,66300.0
2012-11-19 11:45:00,25.35,25.36,25.35,25.36,20300.0,17.901,17.9081,17.901,17.9081,20300.0
2012-11-19 11:50:00,25.36,25.42,25.35,25.42,90400.0,17.9081,17.9505,17.901,17.9505,90400.0
2012-11-19 11:55:00,25.42,25.44,25.41,25.44,60400.0,17.9505,17.9646,17.9434,17.9646,60400.0
2012-11-19 12:00:00,25.43,25.46,25.42,25.46,72400.0,17.9575,17.9787,17.9505,17.9787,72400.0
2012-11-19 12:05:00,25.46,25.49,25.46,25.49,40400.0,17.9787,17.9999,17.9787,17.9999,40400.0
2012-11-19 12:10:00,25.49,25.51,25.48,25.51,32400.0,17.9999,18.014,17.9928,18.014,32400.0
2012-11-19 12:15:00,25.51,25.51,25.46,25.49,88400.0,18.014,18.014,17.9787,17.9999,88400.0
2012-11-19 12:20:00,25.49,25.53,25.48,25.51,67300.0,17.9999,18.0281,17.9928,18.014,67300.0
2012-11-19 12:25:00,25.5,25.53,25.5,25.53,65200.0,18.007,18.0281,18.007,18.0281,65200.0
2012-11-19 12:30:00,25.53,25.54,25.51,25.52,107300.0,18.0281,18.0352,18.014,18.0211,107300.0
2012-11-19 12:35:00,25.52,25.58,25.49,25.51,288300.0,18.0211,18.0635,17.9999,18.014,288300.0
2012-11-19 12:40:00,25.52,25.52,25.46,25.47,62300.0,18.0211,18.0211,17.9787,17.9858,62300.0
2012-11-19 12:45:00,25.46,25.47,25.44,25.46,72900.0,17.9787,17.9858,17.9646,17.9787,72900.0
2012-11-19 12:50:00,25.46,25.47,25.45,25.46,46500.0,17.9787,17.9858,17.9717,17.9787,46500.0
2012-11-19 12:55:00,25.45,25.46,25.44,25.46,40400.0,17.9717,17.9787,17.9646,17.9787,40400.0
2012-11-19 13:00:00,25.46,25.46,25.45,25.45,16900.0,17.9787,17.9787,17.9717,17.9717,16900.0
2012-11-19 13:05:00,25.45,25.51,25.45,25.48,117800.0,17.9717,18.014,17.9717,17.9928,117800.0
2012-11-19 13:10:00,25.47,25.48,25.43,25.43,42200.0,17.9858,17.9928,17.9575,17.9575,42200.0
2012-11-19 13:15:00,25.43,25.44,25.39,25.39,45800.0,17.9575,17.9646,17.9293,17.9293,45800.0
2012-11-19 13:20:00,25.39,25.45,25.39,25.43,84900.0,17.9293,17.9717,17.9293,17.9575,84900.0
2012-11-19 13:25:00,25.44,25.46,25.43,25.46,65400.0,17.9646,17.9787,17.9575,17.9787,65400.0
2012-11-19 13:30:00,25.46,25.46,25.44,25.45,90300.0,17.9787,17.9787,17.9646,17.9717,90300.0
2012-11-19 13:35:00,25.44,25.45,25.41,25.42,74800.0,17.9646,17.9717,17.9434,17.9505,74800.0
2012-11-19 13:40:00,25.41,25.42,25.4,25.41,34300.0,17.9434,17.9505,17.9363,17.9434,34300.0
2012-11-19 13:45:00,25.42,25.42,25.39,25.41,57000.0,17.9505,17.9505,17.9293,17.9434,57000.0
2012-11-19 13:50:00,25.41,25.43,25.4,25.43,35800.0,17.9434,17.9575,17.9363,17.9575,35800.0
2012-11-19 13:55:00,25.43,25.47,25.42,25.47,67000.0,17.9575,17.9858,17.9505,17.9858,67000.0
2012-11-19 14:00:00,25.47,25.47,25.43,25.45,43600.0,17.9858,17.9858,17.9575,17.9717,43600.0
2012-11-19 14:05:00,25.45,25.45,25.43,25.43,67900.0,17.9717,17.9717,17.9575,17.9575,67900.0
2012-11-19 14:10:00,25.43,25.45,25.43,25.44,63100.0,17.9575,17.9717,17.9575,17.9646,63100.0
2012-11-19 14:15:00,25.44,25.46,25.44,25.46,41700.0,17.9646,17.9787,17.9646,17.9787,41700.0
2012-11-19 14:20:00,25.46,25.53,25.45,25.53,141100.0,17.9787,18.0281,17.9717,18.0281,141100.0
2012-11-19 14:25:00,25.53,25.55,25.52,25.52,135800.0,18.0281,18.0423,18.0211,18.0211,135800.0
2012-11-19 14:30:00,25.52,25.52,25.47,25.48,51800.0,18.0211,18.0211,17.9858,17.9928,51800.0
2012-11-19 14:35:00,25.47,25.48,25.44,25.45,81800.0,17.9858,17.9928,17.9646,17.9717,81800.0
2012-11-19 14:40:00,25.46,25.49,25.44,25.48,77000.0,17.9787,17.9999,17.9646,17.9928,77000.0
2012-11-19 14:45:00,25.48,25.51,25.46,25.5,59300.0,17.9928,18.014,17.9787,18.007,59300.0
2012-11-19 14:50:00,25.5,25.5,25.46,25.47,41400.0,18.007,18.007,17.9787,17.9858,41400.0
2012-11-19 14:55:00,25.48,25.5,25.47,25.49,79500.0,17.9928,18.007,17.9858,17.9999,79500.0
2012-11-19 15:00:00,25.48,25.5,25.47,25.5,94900.0,17.9928,18.007,17.9858,18.007,94900.0
2012-11-19 15:05:00,25.5,25.51,25.48,25.51,86800.0,18.007,18.014,17.9928,18.014,86800.0
2012-11-19 15:10:00,25.5,25.55,25.5,25.53,71300.0,18.007,18.0423,18.007,18.0281,71300.0
2012-11-19 15:15:00,25.54,25.54,25.51,25.52,70200.0,18.0352,18.0352,18.014,18.0211,70200.0
2012-11-19 15:20:00,25.51,25.53,25.5,25.52,90400.0,18.014,18.0281,18.007,18.0211,90400.0
2012-11-19 15:25:00,25.52,25.58,25.5,25.57,149600.0,18.0211,18.0635,18.007,18.0564,149600.0
2012-11-19 15:30:00,25.57,25.58,25.54,25.57,274000.0,18.0564,18.0635,18.0352,18.0564,274000.0
2012-11-19 15:35:00,25.57,25.61,25.54,25.56,144700.0,18.0564,18.0846,18.0352,18.0493,144700.0
2012-11-19 15:40:00,25.56,25.57,25.51,25.51,169200.0,18.0493,18.0564,18.014,18.014,169200.0
2012-11-19 15:45:00,25.51,25.52,25.48,25.48,131100.0,18.014,18.0211,17.9928,17.9928,131100.0
2012-11-19 15:50:00,25.49,25.57,25.48,25.57,211400.0,17.9999,18.0564,17.9928,18.0564,211400.0
2012-11-19 15:55:00,25.56,25.57,25.53,25.56,263400.0,18.0493,18.0564,18.0281,18.0493,263400.0
2012-11-20 09:30:00,25.79,25.93,25.72,25.8,222500.0,18.2117,18.3106,18.1623,18.2188,222500.0
2012-11-20 09:35:00,25.8,25.86,25.79,25.85,123400.0,18.2188,18.2612,18.2117,18.2541,123400.0
2012-11-20 09:40:00,25.85,25.91,25.83,25.9,169000.0,18.2541,18.2965,18.24,18.2894,169000.0
2012-11-20 09:45:00,25.91,26.0,25.9,25.97,181200.0,18.2965,18.36,18.2894,18.3389,181200.0
2012-11-20 09:50:00,25.97,26.0,25.95,25.99,207200.0,18.3389,18.36,18.3247,18.353,207200.0
2012-11-20 09:55:00,25.99,26.07,25.99,26.07,251100.0,18.353,18.4095,18.353,18.4095,251100.0
2012-11-20 10:00:00,26.07,26.12,26.06,26.12,184900.0,18.4095,18.4448,18.4024,18.4448,184900.0
2012-11-20 10:05:00,26.12,26.12,26.06,26.12,156200.0,18.4448,18.4448,18.4024,18.4448,156200.0
2012-11-20 10:10:00,26.11,26.17,26.07,26.16,126100.0,18.4377,18.4801,18.4095,18.473,126100.0
2012-11-20 10:15:00,26.16,26.16,26.08,26.08,91000.0,18.473,18.473,18.4165,18.4165,91000.0
2012-11-20 10:20:00,26.09,26.1,26.04,26.08,147200.0,18.4236,18.4307,18.3883,18.4165,147200.0
2012-11-20 10:25:00,26.09,26.09,26.04,26.08,82000.0,18.4236,18.4236,18.3883,18.4165,82000.0
2012-11-20 10:30:00,26.08,26.1,26.04,26.04,75700.0,18.4165,18.4307,18.3883,18.3883,75700.0
2012-11-20 10:35:00,26.04,26.08,26.01,26.07,114800.0,18.3883,18.4165,18.3671,18.4095,114800.0
2012-11-20 10:40:00,26.07,26.08,26.0,26.02,84700.0,18.4095,18.4165,18.36,18.3742,84700.0
2012-11-20 10:45:00,26.01,26.09,26.01,26.07,115900.0,18.3671,18.4236,18.3671,18.4095,115900.0
2012-11-20 10:50:00,26.08,26.08,26.06,26.06,53200.0,18.4165,18.4165,18.4024,18.4024,53200.0
2012-11-20 10:55:00,26.07,26.07,26.01,26.04,80800.0,18.4095,18.4095,18.3671,18.3883,80800.0
2012-11-20 11:00:00,26.04,26.07,26.03,26.06,117200.0,18.3883,18.4095,18.3812,18.4024,117200.0
2012-11-20 11:05:00,26.07,26.07,26.03,26.05,61300.0,18.4095,18.4095,18.3812,18.3953,61300.0
2012-11-20 11:10:00,26.06,26.1,26.04,26.09,78500.0,18.4024,18.4307,18.3883,18.4236,78500.0
2012-11-20 11:15:00,26.1,26.11,26.08,26.09,88400.0,18.4307,18.4377,18.4165,18.4236,88400.0
2012-11-20 11:20:00,26.08,26.09,26.07,26.08,51400.0,18.4165,18.4236,18.4095,18.4165,51400.0
2012-11-20 11:25:00,26.08,26.1,26.08,26.1,47900.0,18.4165,18.4307,18.4165,18.4307,47900.0
2012-11-20 11:30:00,26.1,26.13,26.09,26.13,64300.0,18.4307,18.4518,18.4236,18.4518,64300.0
2012-11-20 11:35:00,26.13,26.13,26.11,26.13,46000.0,18.4518,18.4518,18.4377,18.4518,46000.0
2012-11-20 11:40:00,26.13,26.13,26.12,26.13,29700.0,18.4518,18.4518,18.4448,18.4518,29700.0
2012-11-20 11:45:00,26.13,26.16,26.13,26.16,51900.0,18.4518,18.473,18.4518,18.473,51900.0
2012-11-20 11:50:00,26.15,26.29,26.15,26.27,125200.0,18.466,18.5648,18.466,18.5507,125200.0
2012-11-20 11:55:00,26.27,26.29,26.25,26.25,88400.0,18.5507,18.5648,18.5366,18.5366,88400.0
2012-11-20 12:00:00,26.25,26.3,26.24,26.28,139300.0,18.5366,18.5719,18.5295,18.5578,139300.0
2012-11-20 12:05:00,26.28,26.28,26.23,26.25,54200.0,18.5578,18.5578,18.5225,18.5366,54200.0
2012-11-20 12:10:00,26.25,26.27,26.2,26.2,66300.0,18.5366,18.5507,18.5013,18.5013,66300.0
2012-11-20 12:15:00,26.2,26.2,26.16,26.17,77800.0,18.5013,18.5013,18.473,18.4801,77800.0
2012-11-20 12:20:00,26.17,26.21,26.17,26.21,58600.0,18.4801,18.5083,18.4801,18.5083,58600.0
2012-11-20 12:25:00,26.21,26.21,26.19,26.21,39300.0,18.5083,18.5083,18.4942,18.5083,39300.0
2012-11-20 12:30:00,26.2,26.22,26.2,26.22,66200.0,18.5013,18.5154,18.5013,18.5154,66200.0
2012-11-20 12:35:00,26.22,26.26,26.21,26.25,76100.0,18.5154,18.5436,18.5083,18.5366,76100.0
2012-11-20 12:40:00,26.25,26.3,26.25,26.3,55300.0,18.5366,18.5719,18.5366,18.5719,55300.0
2012-11-20 12:45:00,26.3,26.33,26.29,26.33,115500.0,18.5719,18.5931,18.5648,18.5931,115500.0
2012-11-20 12:50:00,26.33,26.35,26.32,26.34,68900.0,18.5931,18.6072,18.586,18.6001,68900.0
2012-11-20 12:55:00,26.35,26.37,26.34,26.36,80700.0,18.6072,18.6213,18.6001,18.6143,80700.0
2012-11-20 13:00:00,26.35,26.36,26.27,26.27,103500.0,18.6072,18.6143,18.5507,18.5507,103500.0
2012-11-20 13:05:00,26.28,26.33,26.27,26.28,105300.0,18.5578,18.5931,18.5507,18.5578,105300.0
2012-11-20 13:10:00,26.29,26.29,26.22,26.25,149700.0,18.5648,18.5648,18.5154,18.5366,149700.0
2012-11-20 13:15:00,26.25,26.3,26.24,26.27,78300.0,18.5366,18.5719,18.5295,18.5507,78300.0
2012-11-20 13:20:00,26.26,26.27,26.24,26.25,89700.0,18.5436,18.5507,18.5295,18.5366,89700.0
2012-11-20 13:25:00,26.24,26.25,26.16,26.17,133300.0,18.5295,18.5366,18.473,18.4801,133300.0
2012-11-20 13:30:00,26.16,26.22,26.15,26.22,88800.0,18.473,18.5154,18.466,18.5154,88800.0
2012-11-20 13:35:00,26.22,26.26,26.21,26.23,67800.0,18.5154,18.5436,18.5083,18.5225,67800.0
2012-11-20 13:40:00,26.23,26.29,26.23,26.27,106900.0,18.5225,18.5648,18.5225,18.5507,106900.0
2012-11-20 13:45:00,26.27,26.3,26.25,26.28,54300.0,18.5507,18.5719,18.5366,18.5578,54300.0
2012-11-20 13:50:00,26.28,26.28,26.24,26.25,23900.0,18.5578,18.5578,18.5295,18.5366,23900.0
2012-11-20 13:55:00,26.24,26.26,26.2,26.22,71300.0,18.5295,18.5436,18.5013,18.5154,71300.0
2012-11-20 14:00:00,26.23,26.23,26.2,26.22,63800.0,18.5225,18.5225,18.5013,18.5154,63800.0
2012-11-20 14:05:00,26.21,26.24,26.21,26.23,59800.0,18.5083,18.5295,18.5083,18.5225,59800.0
2012-11-20 14:10:00,26.23,26.27,26.23,26.27,34200.0,18.5225,18.5507,18.5225,18.5507,34200.0
2012-11-20 14:15:00,26.26,26.29,26.22,26.23,85700.0,18.5436,18.5648,18.5154,18.5225,85700.0
2012-11-20 14:20:00,26.22,26.25,26.2,26.25,49100.0,18.5154,18.5366,18.5013,18.5366,49100.0
2012-11-20 14:25:00,26.25,26.27,26.24,26.26,45100.0,18.5366,18.5507,18.5295,18.5436,45100.0
2012-11-20 14:30:00,26.26,26.26,26.23,26.24,51700.0,18.5436,18.5436,18.5225,18.5295,51700.0
2012-11-20 14:35:00,26.24,26.24,26.19,26.22,85300.0,18.5295,18.5295,18.4942,18.5154,85300.0
2012-11-20 14:40:00,26.23,26.23,26.2,26.21,30700.0,18.5225,18.5225,18.5013,18.5083,30700.0
2012-11-20 14:45:00,26.2,26.26,26.2,26.24,85400.0,18.5013,18.5436,18.5013,18.5295,85400.0
2012-11-20 14:50:00,26.25,26.28,26.25,26.28,41400.0,18.5366,18.5578,18.5366,18.5578,41400.0
2012-11-20 14:55:00,26.28,26.28,26.26,26.27,43800.0,18.5578,18.5578,18.5436,18.5507,43800.0
2012-11-20 15:00:00,26.27,26.3,26.27,26.3,56700.0,18.5507,18.5719,18.5507,18.5719,56700.0
2012-11-20 15:05:00,26.3,26.3,26.25,26.26,75700.0,18.5719,18.5719,18.5366,18.5436,75700.0
2012-11-20 15:10:00,26.25,26.28,26.24,26.28,104100.0,18.5366,18.5578,18.5295,18.5578,104100.0
2012-11-20 15:15:00,26.28,26.31,26.27,26.3,77100.0,18.5578,18.579,18.5507,18.5719,77100.0
2012-11-20 15:20:00,26.3,26.34,26.29,26.34,73800.0,18.5719,18.6001,18.5648,18.6001,73800.0
2012-11-20 15:25:00,26.33,26.35,26.33,26.34,81300.0,18.5931,18.6072,18.5931,18.6001,81300.0
2012-11-20 15:30:00,26.34,26.36,26.33,26.33,183600.0,18.6001,18.6143,18.5931,18.5931,183600.0
2012-11-20 15:35:00,26.33,26.33,26.29,26.29,146800.0,18.5931,18.5931,18.5648,18.5648,146800.0
2012-11-20 15:40:00,26.3,26.3,26.29,26.29,42800.0,18.5719,18.5719,18.5648,18.5648,42800.0
2012-11-20 15:45:00,26.29,26.32,26.29,26.32,160900.0,18.5648,18.586,18.5648,18.586,160900.0
2012-11-20 15:50:00,26.32,26.33,26.31,26.33,171300.0,18.586,18.5931,18.579,18.5931,171300.0
2012-11-20 15:55:00,26.33,26.35,26.3,26.34,339900.0,18.5931,18.6072,18.5719,18.6001,339900.0
2012-11-21 09:30:00,26.34,26.43,26.23,26.26,77600.0,18.6001,18.6637,18.5225,18.5436,77600.0
2012-11-21 09:35:00,26.25,26.34,26.25,26.32,52100.0,18.5366,18.6001,18.5366,18.586,52100.0
2012-11-21 09:40:00,26.31,26.39,26.31,26.38,163700.0,18.579,18.6354,18.579,18.6284,163700.0
2012-11-21 09:45:00,26.37,26.4,26.3,26.3,90200.0,18.6213,18.6425,18.5719,18.5719,90200.0
2012-11-21 09:50:00,26.3,26.32,26.2,26.2,49200.0,18.5719,18.586,18.5013,18.5013,49200.0
2012-11-21 09:55:00,26.2,26.28,26.2,26.27,57100.0,18.5013,18.5578,18.5013,18.5507,57100.0
2012-11-21 10:00:00,26.27,26.27,26.22,26.23,60300.0,18.5507,18.5507,18.5154,18.5225,60300.0
2012-11-21 10:05:00,26.23,26.24,26.19,26.2,71700.0,18.5225,18.5295,18.4942,18.5013,71700.0
2012-11-21 10:10:00,26.21,26.22,26.18,26.21,42300.0,18.5083,18.5154,18.4872,18.5083,42300.0
2012-11-21 10:15:00,26.2,26.22,26.19,26.21,63100.0,18.5013,18.5154,18.4942,18.5083,63100.0
2012-11-21 10:20:00,26.2,26.21,26.17,26.18,28400.0,18.5013,18.5083,18.4801,18.4872,28400.0
2012-11-21 10:25:00,26.17,26.17,26.11,26.16,63600.0,18.4801,18.4801,18.4377,18.473,63600.0
2012-11-21 10:30:00,26.16,26.17,26.11,26.12,35500.0,18.473,18.4801,18.4377,18.4448,35500.0
2012-11-21 10:35:00,26.13,26.14,26.11,26.13,56100.0,18.4518,18.4589,18.4377,18.4518,56100.0
2012-11-21 10:40:00,26.14,26.19,26.11,26.18,62100.0,18.4589,18.4942,18.4377,18.4872,62100.0
2012-11-21 10:45:00,26.18,26.21,26.17,26.19,54000.0,18.4872,18.5083,18.4801,18.4942,54000.0
2012-11-21 10:50:00,26.2,26.24,26.2,26.21,52800.0,18.5013,18.5295,18.5013,18.5083,52800.0
2012-11-21 10:55:00,26.21,26.24,26.21,26.24,38800.0,18.5083,18.5295,18.5083,18.5295,38800.0
2012-11-21 11:00:00,26.24,26.27,26.23,26.27,57300.0,18.5295,18.5507,18.5225,18.5507,57300.0
2012-11-21 11:05:00,26.26,26.29,26.24,26.29,24600.0,18.5436,18.5648,18.5295,18.5648,24600.0
2012-11-21 11:10:00,26.29,26.32,26.28,26.32,49100.0,18.5648,18.586,18.5578,18.586,49100.0
2012-11-21 11:15:00,26.33,26.33,26.3,26.3,21100.0,18.5931,18.5931,18.5719,18.5719,21100.0
2012-11-21 11:20:00,26.3,26.33,26.3,26.33,30400.0,18.5719,18.5931,18.5719,18.5931,30400.0
2012-11-21 11:25:00,26.33,26.34,26.32,26.34,20000.0,18.5931,18.6001,18.586,18.6001,20000.0
2012-11-21 11:30:00,26.34,26.36,26.33,26.33,65000.0,18.6001,18.6143,18.5931,18.5931,65000.0
2012-11-21 11:35:00,26.33,26.35,26.33,26.35,14300.0,18.5931,18.6072,18.5931,18.6072,14300.0
2012-11-21 11:40:00,26.35,26.37,26.33,26.37,55100.0,18.6072,18.6213,18.5931,18.6213,55100.0
2012-11-21 11:45:00,26.35,26.37,26.35,26.37,21000.0,18.6072,18.6213,18.6072,18.6213,21000.0
2012-11-21 11:50:00,26.37,26.38,26.36,26.37,22600.0,18.6213,18.6284,18.6143,18.6213,22600.0
2012-11-21 11:55:00,26.36,26.37,26.34,26.36,48200.0,18.6143,18.6213,18.6001,18.6143,48200.0
2012-11-21 12:00:00,26.36,26.37,26.33,26.36,34200.0,18.6143,18.6213,18.5931,18.6143,34200.0
2012-11-21 12:05:00,26.36,26.37,26.32,26.34,43900.0,18.6143,18.6213,18.586,18.6001,43900.0
2012-11-21 12:10:00,26.34,26.4,26.33,26.39,48300.0,18.6001,18.6425,18.5931,18.6354,48300.0
2012-11-21 12:15:00,26.38,26.39,26.38,26.38,5500.0,18.6284,18.6354,18.6284,18.6284,5500.0
2012-11-21 12:20:00,26.38,26.39,26.38,26.39,21300.0,18.6284,18.6354,18.6284,18.6354,21300.0
2012-11-21 12:25:00,26.38,26.42,26.38,26.4,37200.0,18.6284,18.6566,18.6284,18.6425,37200.0
2012-11-21 12:30:00,26.4,26.41,26.38,26.38,24500.0,18.6425,18.6496,18.6284,18.6284,24500.0
2012-11-21 12:35:00,26.38,26.39,26.36,26.37,58500.0,18.6284,18.6354,18.6143,18.6213,58500.0
2012-11-21 12:40:00,26.36,26.39,26.35,26.36,26700.0,18.6143,18.6354,18.6072,18.6143,26700.0
2012-11-21 12:45:00,26.36,26.38,26.35,26.37,18200.0,18.6143,18.6284,18.6072,18.6213,18200.0
2012-11-21 12:50:00,26.37,26.37,26.36,26.36,12100.0,18.6213,18.6213,18.6143,18.6143,12100.0
2012-11-21 12:55:00,26.36,26.37,26.36,26.37,9400.0,18.6143,18.6213,18.6143,18.6213,9400.0
2012-11-21 13:00:00,26.36,26.37,26.32,26.33,49800.0,18.6143,18.6213,18.586,18.5931,49800.0
2012-11-21 13:05:00,26.32,26.36,26.31,26.32,49200.0,18.586,18.6143,18.579,18.586,49200.0
2012-11-21 13:10:00,26.33,26.36,26.32,26.36,60000.0,18.5931,18.6143,18.586,18.6143,60000.0
2012-11-21 13:15:00,26.36,26.36,26.32,26.33,29900.0,18.6143,18.6143,18.586,18.5931,29900.0
2012-11-21 13:20:00,26.33,26.35,26.33,26.34,8700.0,18.5931,18.6072,18.5931,18.6001,8700.0
2012-11-21 13:25:00,26.34,26.34,26.33,26.33,7900.0,18.6001,18.6001,18.5931,18.5931,7900.0
2012-11-21 13:30:00,26.34,26.37,26.33,26.36,30100.0,18.6001,18.6213,18.5931,18.6143,30100.0
2012-11-21 13:35:00,26.36,26.38,26.36,26.37,13100.0,18.6143,18.6284,18.6143,18.6213,13100.0
2012-11-21 13:40:00,26.38,26.38,26.36,26.37,12700.0,18.6284,18.6284,18.6143,18.6213,12700.0
2012-11-21 13:45:00,26.37,26.38,26.36,26.38,13800.0,18.6213,18.6284,18.6143,18.6284,13800.0
2012-11-21 13:50:00,26.37,26.38,26.36,26.37,21700.0,18.6213,18.6284,18.6143,18.6213,21700.0
2012-11-21 13:55:00,26.36,26.38,26.36,26.36,28500.0,18.6143,18.6284,18.6143,18.6143,28500.0
2012-11-21 14:00:00,26.37,26.38,26.34,26.35,50000.0,18.6213,18.6284,18.6001,18.6072,50000.0
2012-11-21 14:05:00,26.35,26.37,26.33,26.34,59800.0,18.6072,18.6213,18.5931,18.6001,59800.0
2012-11-21 14:10:00,26.33,26.34,26.33,26.34,15700.0,18.5931,18.6001,18.5931,18.6001,15700.0
2012-11-21 14:15:00,26.33,26.34,26.31,26.34,54800.0,18.5931,18.6001,18.579,18.6001,54800.0
2012-11-21 14:20:00,26.33,26.34,26.3,26.3,28800.0,18.5931,18.6001,18.5719,18.5719,28800.0
2012-11-21 14:25:00,26.3,26.34,26.29,26.34,63800.0,18.5719,18.6001,18.5648,18.6001,63800.0
2012-11-21 14:30:00,26.34,26.35,26.33,26.34,26600.0,18.6001,18.6072,18.5931,18.6001,26600.0
2012-11-21 14:35:00,26.34,26.36,26.34,26.36,14100.0,18.6001,18.6143,18.6001,18.6143,14100.0
2012-11-21 14:40:00,26.36,26.36,26.34,26.35,21800.0,18.6143,18.6143,18.6001,18.6072,21800.0
2012-11-21 14:45:00,26.35,26.35,26.33,26.34,27900.0,18.6072,18.6072,18.5931,18.6001,27900.0
2012-11-21 14:50:00,26.35,26.35,26.34,26.34,8400.0,18.6072,18.6072,18.6001,18.6001,8400.0
2012-11-21 14:55:00,26.35,26.35,26.32,26.34,50500.0,18.6072,18.6072,18.586,18.6001,50500.0
2012-11-21 15:00:00,26.33,26.34,26.32,26.32,12300.0,18.5931,18.6001,18.586,18.586,12300.0
2012-11-21 15:05:00,26.33,26.33,26.31,26.32,30100.0,18.5931,18.5931,18.579,18.586,30100.0
2012-11-21 15:10:00,26.32,26.33,26.32,26.33,12600.0,18.586,18.5931,18.586,18.5931,12600.0
2012-11-21 15:15:00,26.33,26.35,26.32,26.35,33500.0,18.5931,18.6072,18.586,18.6072,33500.0
2012-11-21 15:20:00,26.35,26.35,26.3,26.3,60900.0,18.6072,18.6072,18.5719,18.5719,60900.0
2012-11-21 15:25:00,26.31,26.34,26.3,26.31,52400.0,18.579,18.6001,18.5719,18.579,52400.0
2012-11-21 15:30:00,26.31,26.32,26.3,26.31,79500.0,18.579,18.586,18.5719,18.579,79500.0
2012-11-21 15:35:00,26.32,26.32,26.3,26.31,23700.0,18.586,18.586,18.5719,18.579,23700.0
2012-11-21 15:40:00,26.32,26.35,26.31,26.35,64000.0,18.586,18.6072,18.579,18.6072,64000.0
2012-11-21 15:45:00,26.35,26.36,26.33,26.34,95300.0,18.6072,18.6143,18.5931,18.6001,95300.0
2012-11-21 15:50:00,26.34,26.37,26.31,26.37,136300.0,18.6001,18.6213,18.579,18.6213,136300.0
2012-11-21 15:55:00,26.36,26.39,26.36,26.39,184900.0,18.6143,18.6354,18.6143,18.6354,184900.0
2012-11-23 09:30:00,26.52,26.52,26.42,26.42,56500.0,18.7272,18.7272,18.6566,18.6566,56500.0
2012-11-23 09:35:00,26.42,26.46,26.39,26.39,37600.0,18.6566,18.6849,18.6354,18.6354,37600.0
2012-11-23 09:40:00,26.39,26.45,26.36,26.4,73600.0,18.6354,18.6778,18.6143,18.6425,73600.0
2012-11-23 09:45:00,26.39,26.41,26.37,26.4,42000.0,18.6354,18.6496,18.6213,18.6425,42000.0
2012-11-23 09:50:00,26.41,26.41,26.37,26.4,29200.0,18.6496,18.6496,18.6213,18.6425,29200.0
2012-11-23 09:55:00,26.39,26.42,26.38,26.41,35700.0,18.6354,18.6566,18.6284,18.6496,35700.0
2012-11-23 10:00:00,26.41,26.46,26.41,26.46,75700.0,18.6496,18.6849,18.6496,18.6849,75700.0
2012-11-23 10:05:00,26.46,26.48,26.44,26.46,34100.0,18.6849,18.699,18.6708,18.6849,34100.0
2012-11-23 10:10:00,26.46,26.49,26.45,26.49,23000.0,18.6849,18.7061,18.6778,18.7061,23000.0
2012-11-23 10:15:00,26.49,26.5,26.47,26.49,36400.0,18.7061,18.7131,18.6919,18.7061,36400.0
2012-11-23 10:20:00,26.49,26.57,26.49,26.56,43200.0,18.7061,18.7626,18.7061,18.7555,43200.0
2012-11-23 10:25:00,26.57,26.6,26.56,26.57,43000.0,18.7626,18.7837,18.7555,18.7626,43000.0
2012-11-23 10:30:00,26.57,26.59,26.56,26.59,34300.0,18.7626,18.7767,18.7555,18.7767,34300.0
2012-11-23 10:35:00,26.59,26.61,26.58,26.59,78000.0,18.7767,18.7908,18.7696,18.7767,78000.0
2012-11-23 10:40:00,26.59,26.61,26.57,26.59,81700.0,18.7767,18.7908,18.7626,18.7767,81700.0
2012-11-23 10:45:00,26.6,26.63,26.58,26.63,59700.0,18.7837,18.8049,18.7696,18.8049,59700.0
2012-11-23 10:50:00,26.64,26.66,26.62,26.64,83600.0,18.812,18.8261,18.7979,18.812,83600.0
2012-11-23 10:55:00,26.64,26.66,26.61,26.63,26300.0,18.812,18.8261,18.7908,18.8049,26300.0
2012-11-23 11:00:00,26.63,26.64,26.62,26.63,14100.0,18.8049,18.812,18.7979,18.8049,14100.0
2012-11-23 11:05:00,26.63,26.65,26.62,26.63,20100.0,18.8049,18.819,18.7979,18.8049,20100.0
2012-11-23 11:10:00,26.63,26.64,26.61,26.62,34000.0,18.8049,18.812,18.7908,18.7979,34000.0
2012-11-23 11:15:00,26.62,26.65,26.6,26.64,28600.0,18.7979,18.819,18.7837,18.812,28600.0
2012-11-23 11:20:00,26.64,26.65,26.63,26.65,18900.0,18.812,18.819,18.8049,18.819,18900.0
2012-11-23 11:25:00,26.65,26.68,26.63,26.65,42100.0,18.819,18.8402,18.8049,18.819,42100.0
2012-11-23 11:30:00,26.65,26.71,26.63,26.71,37200.0,18.819,18.8614,18.8049,18.8614,37200.0
2012-11-23 11:35:00,26.7,26.71,26.65,26.67,46200.0,18.8544,18.8614,18.819,18.8332,46200.0
2012-11-23 11:40:00,26.66,26.67,26.61,26.63,191200.0,18.8261,18.8332,18.7908,18.8049,191200.0
2012-11-23 11:45:00,26.63,26.64,26.6,26.6,140700.0,18.8049,18.812,18.7837,18.7837,140700.0
2012-11-23 11:50:00,26.61,26.61,26.58,26.59,155000.0,18.7908,18.7908,18.7696,18.7767,155000.0
2012-11-23 11:55:00,26.59,26.6,26.57,26.58,116900.0,18.7767,18.7837,18.7626,18.7696,116900.0
2012-11-23 12:00:00,26.58,26.6,26.57,26.58,27700.0,18.7696,18.7837,18.7626,18.7696,27700.0
2012-11-23 12:05:00,26.58,26.59,26.55,26.57,41700.0,18.7696,18.7767,18.7484,18.7626,41700.0
2012-11-23 12:10:00,26.57,26.58,26.56,26.57,18700.0,18.7626,18.7696,18.7555,18.7626,18700.0
2012-11-23 12:15:00,26.57,26.58,26.56,26.57,18100.0,18.7626,18.7696,18.7555,18.7626,18100.0
2012-11-23 12:20:00,26.56,26.62,26.56,26.61,24900.0,18.7555,18.7979,18.7555,18.7908,24900.0
2012-11-23 12:25:00,26.61,26.61,26.59,26.6,8400.0,18.7908,18.7908,18.7767,18.7837,8400.0
2012-11-23 12:30:00,26.59,26.6,26.55,26.57,48300.0,18.7767,18.7837,18.7484,18.7626,48300.0
2012-11-23 12:35:00,26.57,26.61,26.56,26.6,78800.0,18.7626,18.7908,18.7555,18.7837,78800.0
2012-11-23 12:40:00,26.6,26.61,26.57,26.6,48500.0,18.7837,18.7908,18.7626,18.7837,48500.0
2012-11-23 12:45:00,26.6,26.63,26.58,26.6,69900.0,18.7837,18.8049,18.7696,18.7837,69900.0
2012-11-23 12:50:00,26.61,26.65,26.6,26.65,37600.0,18.7908,18.819,18.7837,18.819,37600.0
2012-11-23 12:55:00,26.65,26.74,26.64,26.73,144400.0,18.819,18.8826,18.812,18.8755,144400.0
2012-11-26 09:30:00,26.63,26.63,26.56,26.58,81300.0,18.8049,18.8049,18.7555,18.7696,81300.0
2012-11-26 09:35:00,26.58,26.62,26.58,26.61,78200.0,18.7696,18.7979,18.7696,18.7908,78200.0
2012-11-26 09:40:00,26.59,26.68,26.59,26.66,38800.0,18.7767,18.8402,18.7767,18.8261,38800.0
2012-11-26 09:45:00,26.66,26.72,26.64,26.68,45800.0,18.8261,18.8685,18.812,18.8402,45800.0
2012-11-26 09:50:00,26.69,26.69,26.63,26.66,42300.0,18.8473,18.8473,18.8049,18.8261,42300.0
2012-11-26 09:55:00,26.66,26.68,26.64,26.67,59300.0,18.8261,18.8402,18.812,18.8332,59300.0
2012-11-26 10:00:00,26.67,26.68,26.63,26.67,41700.0,18.8332,18.8402,18.8049,18.8332,41700.0
2012-11-26 10:05:00,26.68,26.68,26.64,26.65,27900.0,18.8402,18.8402,18.812,18.819,27900.0
2012-11-26 10:10:00,26.65,26.65,26.61,26.62,24800.0,18.819,18.819,18.7908,18.7979,24800.0
2012-11-26 10:15:00,26.62,26.64,26.6,26.62,51600.0,18.7979,18.812,18.7837,18.7979,51600.0
2012-11-26 10:20:00,26.63,26.65,26.59,26.59,36000.0,18.8049,18.819,18.7767,18.7767,36000.0
2012-11-26 10:25:00,26.58,26.61,26.58,26.59,23000.0,18.7696,18.7908,18.7696,18.7767,23000.0
2012-11-26 10:30:00,26.59,26.6,26.58,26.58,32400.0,18.7767,18.7837,18.7696,18.7696,32400.0
2012-11-26 10:35:00,26.58,26.59,26.56,26.56,34200.0,18.7696,18.7767,18.7555,18.7555,34200.0
2012-11-26 10:40:00,26.57,26.58,26.54,26.54,39100.0,18.7626,18.7696,18.7414,18.7414,39100.0
2012-11-26 10:45:00,26.54,26.54,26.52,26.52,18800.0,18.7414,18.7414,18.7272,18.7272,18800.0
2012-11-26 10:50:00,26.52,26.53,26.5,26.51,45000.0,18.7272,18.7343,18.7131,18.7202,45000.0
2012-11-26 10:55:00,26.5,26.53,26.49,26.51,63800.0,18.7131,18.7343,18.7061,18.7202,63800.0
2012-11-26 11:00:00,26.52,26.56,26.51,26.54,85700.0,18.7272,18.7555,18.7202,18.7414,85700.0
2012-11-26 11:05:00,26.53,26.55,26.52,26.54,45900.0,18.7343,18.7484,18.7272,18.7414,45900.0
2012-11-26 11:10:00,26.54,26.55,26.52,26.55,25500.0,18.7414,18.7484,18.7272,18.7484,25500.0
2012-11-26 11:15:00,26.55,26.55,26.53,26.55,11500.0,18.7484,18.7484,18.7343,18.7484,11500.0
2012-11-26 11:20:00,26.55,26.57,26.54,26.54,48600.0,18.7484,18.7626,18.7414,18.7414,48600.0
2012-11-26 11:25:00,26.54,26.58,26.53,26.58,51200.0,18.7414,18.7696,18.7343,18.7696,51200.0
2012-11-26 11:30:00,26.57,26.58,26.56,26.57,14800.0,18.7626,18.7696,18.7555,18.7626,14800.0
2012-11-26 11:35:00,26.57,26.6,26.55,26.6,53600.0,18.7626,18.7837,18.7484,18.7837,53600.0
2012-11-26 11:40:00,26.6,26.63,26.59,26.63,23300.0,18.7837,18.8049,18.7767,18.8049,23300.0
2012-11-26 11:45:00,26.63,26.65,26.63,26.63,29600.0,18.8049,18.819,18.8049,18.8049,29600.0
2012-11-26 11:50:00,26.64,26.64,26.6,26.6,28600.0,18.812,18.812,18.7837,18.7837,28600.0
2012-11-26 11:55:00,26.6,26.62,26.6,26.61,26000.0,18.7837,18.7979,18.7837,18.7908,26000.0
2012-11-26 12:00:00,26.61,26.61,26.59,26.6,23600.0,18.7908,18.7908,18.7767,18.7837,23600.0
2012-11-26 12:05:00,26.6,26.61,26.59,26.6,45500.0,18.7837,18.7908,18.7767,18.7837,45500.0
2012-11-26 12:10:00,26.61,26.61,26.6,26.61,20100.0,18.7908,18.7908,18.7837,18.7908,20100.0
2012-11-26 12:15:00,26.6,26.64,26.6,26.63,62800.0,18.7837,18.812,18.7837,18.8049,62800.0
2012-11-26 12:20:00,26.63,26.64,26.61,26.61,54600.0,18.8049,18.812,18.7908,18.7908,54600.0
2012-11-26 12:25:00,26.62,26.62,26.61,26.62,5900.0,18.7979,18.7979,18.7908,18.7979,5900.0
2012-11-26 12:30:00,26.62,26.63,26.61,26.61,48700.0,18.7979,18.8049,18.7908,18.7908,48700.0
2012-11-26 12:35:00,26.62,26.62,26.59,26.61,31900.0,18.7979,18.7979,18.7767,18.7908,31900.0
2012-11-26 12:40:00,26.62,26.65,26.62,26.65,34700.0,18.7979,18.819,18.7979,18.819,34700.0
2012-11-26 12:45:00,26.66,26.66,26.64,26.65,24100.0,18.8261,18.8261,18.812,18.819,24100.0
2012-11-26 12:50:00,26.66,26.66,26.65,26.66,10100.0,18.8261,18.8261,18.819,18.8261,10100.0
2012-11-26 12:55:00,26.65,26.66,26.65,26.65,4400.0,18.819,18.8261,18.819,18.819,4400.0
2012-11-26 13:00:00,26.65,26.66,26.65,26.65,7900.0,18.819,18.8261,18.819,18.819,7900.0
2012-11-26 13:05:00,26.65,26.67,26.65,26.67,39000.0,18.819,18.8332,18.819,18.8332,39000.0
2012-11-26 13:10:00,26.66,26.68,26.64,26.66,53200.0,18.8261,18.8402,18.812,18.8261,53200.0
2012-11-26 13:15:00,26.66,26.69,26.66,26.67,23300.0,18.8261,18.8473,18.8261,18.8332,23300.0
2012-11-26 13:20:00,26.68,26.7,26.67,26.69,34500.0,18.8402,18.8544,18.8332,18.8473,34500.0
2012-11-26 13:25:00,26.68,26.69,26.68,26.69,16500.0,18.8402,18.8473,18.8402,18.8473,16500.0
2012-11-26 13:30:00,26.69,26.69,26.68,26.69,12600.0,18.8473,18.8473,18.8402,18.8473,12600.0
2012-11-26 13:35:00,26.69,26.7,26.67,26.69,39200.0,18.8473,18.8544,18.8332,18.8473,39200.0
2012-11-26 13:40:00,26.7,26.7,26.68,26.7,28100.0,18.8544,18.8544,18.8402,18.8544,28100.0
2012-11-26 13:45:00,26.7,26.7,26.66,26.67,17500.0,18.8544,18.8544,18.8261,18.8332,17500.0
2012-11-26 13:50:00,26.67,26.67,26.66,26.66,18400.0,18.8332,18.8332,18.8261,18.8261,18400.0
2012-11-26 13:55:00,26.66,26.66,26.64,26.65,41200.0,18.8261,18.8261,18.812,18.819,41200.0
2012-11-26 14:00:00,26.64,26.64,26.6,26.6,58400.0,18.812,18.812,18.7837,18.7837,58400.0
2012-11-26 14:05:00,26.6,26.61,26.58,26.61,48800.0,18.7837,18.7908,18.7696,18.7908,48800.0
2012-11-26 14:10:00,26.61,26.61,26.57,26.57,35600.0,18.7908,18.7908,18.7626,18.7626,35600.0
2012-11-26 14:15:00,26.58,26.6,26.57,26.57,25100.0,18.7696,18.7837,18.7626,18.7626,25100.0
2012-11-26 14:20:00,26.57,26.58,26.55,26.56,29400.0,18.7626,18.7696,18.7484,18.7555,29400.0
2012-11-26 14:25:00,26.56,26.56,26.54,26.55,14500.0,18.7555,18.7555,18.7414,18.7484,14500.0
2012-11-26 14:30:00,26.55,26.56,26.54,26.56,13300.0,18.7484,18.7555,18.7414,18.7555,13300.0
2012-11-26 14:35:00,26.55,26.56,26.54,26.56,19400.0,18.7484,18.7555,18.7414,18.7555,19400.0
2012-11-26 14:40:00,26.56,26.58,26.54,26.57,48100.0,18.7555,18.7696,18.7414,18.7626,48100.0
2012-11-26 14:45:00,26.57,26.59,26.55,26.58,39500.0,18.7626,18.7767,18.7484,18.7696,39500.0
2012-11-26 14:50:00,26.59,26.6,26.59,26.6,53300.0,18.7767,18.7837,18.7767,18.7837,53300.0
2012-11-26 14:55:00,26.6,26.6,26.59,26.6,9900.0,18.7837,18.7837,18.7767,18.7837,9900.0
2012-11-26 15:00:00,26.6,26.6,26.59,26.6,16800.0,18.7837,18.7837,18.7767,18.7837,16800.0
2012-11-26 15:05:00,26.6,26.61,26.58,26.6,54700.0,18.7837,18.7908,18.7696,18.7837,54700.0
2012-11-26 15:10:00,26.6,26.61,26.58,26.59,69200.0,18.7837,18.7908,18.7696,18.7767,69200.0
2012-11-26 15:15:00,26.59,26.6,26.56,26.6,58300.0,18.7767,18.7837,18.7555,18.7837,58300.0
2012-11-26 15:20:00,26.6,26.62,26.59,26.61,66100.0,18.7837,18.7979,18.7767,18.7908,66100.0
2012-11-26 15:25:00,26.61,26.63,26.6,26.63,75600.0,18.7908,18.8049,18.7837,18.8049,75600.0
2012-11-26 15:30:00,26.63,26.64,26.6,26.63,68100.0,18.8049,18.812,18.7837,18.8049,68100.0
2012-11-26 15:35:00,26.63,26.66,26.62,26.66,30400.0,18.8049,18.8261,18.7979,18.8261,30400.0
2012-11-26 15:40:00,26.66,26.69,26.65,26.69,67100.0,18.8261,18.8473,18.819,18.8473,67100.0
2012-11-26 15:45:00,26.68,26.7,26.67,26.69,91300.0,18.8402,18.8544,18.8332,18.8473,91300.0
2012-11-26 15:50:00,26.68,26.69,26.66,26.67,99700.0,18.8402,18.8473,18.8261,18.8332,99700.0
2012-11-26 15:55:00,26.67,26.71,26.67,26.71,273800.0,18.8332,18.8614,18.8332,18.8614,273800.0
2012-11-27 09:30:00,26.55,26.65,26.44,26.64,87100.0,18.7484,18.819,18.6708,18.812,87100.0
2012-11-27 09:35:00,26.64,26.73,26.64,26.73,61100.0,18.812,18.8755,18.812,18.8755,61100.0
2012-11-27 09:40:00,26.74,26.75,26.69,26.75,65500.0,18.8826,18.8897,18.8473,18.8897,65500.0
2012-11-27 09:45:00,26.74,26.8,26.73,26.8,160000.0,18.8826,18.925,18.8755,18.925,160000.0
2012-11-27 09:50:00,26.81,26.89,26.81,26.86,102400.0,18.932,18.9885,18.932,18.9673,102400.0
2012-11-27 09:55:00,26.86,26.88,26.85,26.88,31400.0,18.9673,18.9815,18.9603,18.9815,31400.0
2012-11-27 10:00:00,26.88,26.88,26.78,26.79,40800.0,18.9815,18.9815,18.9108,18.9179,40800.0
2012-11-27 10:05:00,26.79,26.81,26.78,26.8,102200.0,18.9179,18.932,18.9108,18.925,102200.0
2012-11-27 10:10:00,26.8,26.8,26.75,26.76,60100.0,18.925,18.925,18.8897,18.8967,60100.0
2012-11-27 10:15:00,26.77,26.79,26.74,26.76,63100.0,18.9038,18.9179,18.8826,18.8967,63100.0
2012-11-27 10:20:00,26.77,26.78,26.71,26.72,56900.0,18.9038,18.9108,18.8614,18.8685,56900.0
2012-11-27 10:25:00,26.72,26.74,26.71,26.71,28500.0,18.8685,18.8826,18.8614,18.8614,28500.0
2012-11-27 10:30:00,26.71,26.72,26.68,26.71,44100.0,18.8614,18.8685,18.8402,18.8614,44100.0
2012-11-27 10:35:00,26.71,26.71,26.64,26.65,48300.0,18.8614,18.8614,18.812,18.819,48300.0
2012-11-27 10:40:00,26.65,26.68,26.64,26.67,38100.0,18.819,18.8402,18.812,18.8332,38100.0
2012-11-27 10:45:00,26.66,26.68,26.64,26.67,38900.0,18.8261,18.8402,18.812,18.8332,38900.0
2012-11-27 10:50:00,26.67,26.71,26.65,26.69,33600.0,18.8332,18.8614,18.819,18.8473,33600.0
2012-11-27 10:55:00,26.69,26.69,26.64,26.66,29200.0,18.8473,18.8473,18.812,18.8261,29200.0
2012-11-27 11:00:00,26.66,26.69,26.65,26.69,50600.0,18.8261,18.8473,18.819,18.8473,50600.0
2012-11-27 11:05:00,26.69,26.72,26.68,26.72,40400.0,18.8473,18.8685,18.8402,18.8685,40400.0
2012-11-27 11:10:00,26.71,26.74,26.7,26.73,25200.0,18.8614,18.8826,18.8544,18.8755,25200.0
2012-11-27 11:15:00,26.73,26.74,26.71,26.72,35900.0,18.8755,18.8826,18.8614,18.8685,35900.0
2012-11-27 11:20:00,26.72,26.72,26.7,26.71,39300.0,18.8685,18.8685,18.8544,18.8614,39300.0
2012-11-27 11:25:00,26.71,26.73,26.69,26.73,27900.0,18.8614,18.8755,18.8473,18.8755,27900.0
2012-11-27 11:30:00,26.72,26.74,26.68,26.7,70200.0,18.8685,18.8826,18.8402,18.8544,70200.0
2012-11-27 11:35:00,26.7,26.79,26.7,26.77,36200.0,18.8544,18.9179,18.8544,18.9038,36200.0
2012-11-27 11:40:00,26.78,26.79,26.75,26.77,38900.0,18.9108,18.9179,18.8897,18.9038,38900.0
2012-11-27 11:45:00,26.78,26.78,26.75,26.75,31500.0,18.9108,18.9108,18.8897,18.8897,31500.0
2012-11-27 11:50:00,26.75,26.8,26.75,26.78,32500.0,18.8897,18.925,18.8897,18.9108,32500.0
2012-11-27 11:55:00,26.78,26.8,26.77,26.77,28800.0,18.9108,18.925,18.9038,18.9038,28800.0
2012-11-27 12:00:00,26.76,26.8,26.76,26.77,34900.0,18.8967,18.925,18.8967,18.9038,34900.0
2012-11-27 12:05:00,26.77,26.77,26.74,26.75,22200.0,18.9038,18.9038,18.8826,18.8897,22200.0
2012-11-27 12:10:00,26.75,26.77,26.74,26.74,23600.0,18.8897,18.9038,18.8826,18.8826,23600.0
2012-11-27 12:15:00,26.75,26.77,26.74,26.77,21400.0,18.8897,18.9038,18.8826,18.9038,21400.0
2012-11-27 12:20:00,26.77,26.78,26.75,26.77,18500.0,18.9038,18.9108,18.8897,18.9038,18500.0
2012-11-27 12:25:00,26.77,26.78,26.74,26.76,18100.0,18.9038,18.9108,18.8826,18.8967,18100.0
2012-11-27 12:30:00,26.76,26.76,26.71,26.72,21900.0,18.8967,18.8967,18.8614,18.8685,21900.0
2012-11-27 12:35:00,26.73,26.74,26.7,26.72,28300.0,18.8755,18.8826,18.8544,18.8685,28300.0
2012-11-27 12:40:00,26.72,26.73,26.71,26.72,10200.0,18.8685,18.8755,18.8614,18.8685,10200.0
2012-11-27 12:45:00,26.73,26.74,26.71,26.72,23800.0,18.8755,18.8826,18.8614,18.8685,23800.0
2012-11-27 12:50:00,26.73,26.75,26.72,26.73,19500.0,18.8755,18.8897,18.8685,18.8755,19500.0
2012-11-27 12:55:00,26.73,26.77,26.73,26.77,34500.0,18.8755,18.9038,18.8755,18.9038,34500.0
2012-11-27 13:00:00,26.77,26.77,26.73,26.75,32300.0,18.9038,18.9038,18.8755,18.8897,32300.0
2012-11-27 13:05:00,26.74,26.76,26.73,26.74,32700.0,18.8826,18.8967,18.8755,18.8826,32700.0
2012-11-27 13:10:00,26.74,26.75,26.73,26.74,21700.0,18.8826,18.8897,18.8755,18.8826,21700.0
2012-11-27 13:15:00,26.74,26.76,26.74,26.76,7600.0,18.8826,18.8967,18.8826,18.8967,7600.0
2012-11-27 13:20:00,26.75,26.76,26.73,26.74,30900.0,18.8897,18.8967,18.8755,18.8826,30900.0
2012-11-27 13:25:00,26.74,26.75,26.71,26.72,21200.0,18.8826,18.8897,18.8614,18.8685,21200.0
2012-11-27 13:30:00,26.71,26.73,26.69,26.69,39600.0,18.8614,18.8755,18.8473,18.8473,39600.0
2012-11-27 13:35:00,26.69,26.7,26.66,26.66,23900.0,18.8473,18.8544,18.8261,18.8261,23900.0
2012-11-27 13:40:00,26.67,26.71,26.66,26.71,34500.0,18.8332,18.8614,18.8261,18.8614,34500.0
2012-11-27 13:45:00,26.69,26.69,26.67,26.69,29600.0,18.8473,18.8473,18.8332,18.8473,29600.0
2012-11-27 13:50:00,26.7,26.7,26.66,26.69,46300.0,18.8544,18.8544,18.8261,18.8473,46300.0
2012-11-27 13:55:00,26.7,26.71,26.69,26.7,47500.0,18.8544,18.8614,18.8473,18.8544,47500.0
2012-11-27 14:00:00,26.69,26.71,26.67,26.7,44900.0,18.8473,18.8614,18.8332,18.8544,44900.0
2012-11-27 14:05:00,26.71,26.71,26.69,26.69,23900.0,18.8614,18.8614,18.8473,18.8473,23900.0
2012-11-27 14:10:00,26.69,26.71,26.69,26.69,40300.0,18.8473,18.8614,18.8473,18.8473,40300.0
2012-11-27 14:15:00,26.7,26.74,26.7,26.72,28700.0,18.8544,18.8826,18.8544,18.8685,28700.0
2012-11-27 14:20:00,26.73,26.74,26.65,26.67,87900.0,18.8755,18.8826,18.819,18.8332,87900.0
2012-11-27 14:25:00,26.68,26.68,26.6,26.62,43900.0,18.8402,18.8402,18.7837,18.7979,43900.0
2012-11-27 14:30:00,26.61,26.66,26.57,26.61,47900.0,18.7908,18.8261,18.7626,18.7908,47900.0
2012-11-27 14:35:00,26.6,26.61,26.57,26.6,55500.0,18.7837,18.7908,18.7626,18.7837,55500.0
2012-11-27 14:40:00,26.61,26.62,26.56,26.56,42500.0,18.7908,18.7979,18.7555,18.7555,42500.0
2012-11-27 14:45:00,26.57,26.59,26.54,26.59,44900.0,18.7626,18.7767,18.7414,18.7767,44900.0
2012-11-27 14:50:00,26.59,26.61,26.56,26.56,78800.0,18.7767,18.7908,18.7555,18.7555,78800.0
2012-11-27 14:55:00,26.56,26.61,26.56,26.59,34500.0,18.7555,18.7908,18.7555,18.7767,34500.0
2012-11-27 15:00:00,26.59,26.63,26.59,26.61,42500.0,18.7767,18.8049,18.7767,18.7908,42500.0
2012-11-27 15:05:00,26.61,26.64,26.58,26.62,42200.0,18.7908,18.812,18.7696,18.7979,42200.0
2012-11-27 15:10:00,26.62,26.64,26.59,26.62,54600.0,18.7979,18.812,18.7767,18.7979,54600.0
2012-11-27 15:15:00,26.62,26.62,26.57,26.57,39800.0,18.7979,18.7979,18.7626,18.7626,39800.0
2012-11-27 15:20:00,26.57,26.59,26.54,26.57,116200.0,18.7626,18.7767,18.7414,18.7626,116200.0
2012-11-27 15:25:00,26.58,26.58,26.53,26.55,59700.0,18.7696,18.7696,18.7343,18.7484,59700.0
2012-11-27 15:30:00,26.55,26.58,26.52,26.52,78900.0,18.7484,18.7696,18.7272,18.7272,78900.0
2012-11-27 15:35:00,26.53,26.54,26.48,26.5,92200.0,18.7343,18.7414,18.699,18.7131,92200.0
2012-11-27 15:40:00,26.5,26.51,26.48,26.5,77000.0,18.7131,18.7202,18.699,18.7131,77000.0
2012-11-27 15:45:00,26.49,26.53,26.47,26.49,155100.0,18.7061,18.7343,18.6919,18.7061,155100.0
2012-11-27 15:50:00,26.5,26.52,26.48,26.5,84600.0,18.7131,18.7272,18.699,18.7131,84600.0
2012-11-27 15:55:00,26.48,26.49,26.43,26.44,340200.0,18.699,18.7061,18.6637,18.6708,340200.0
2012-11-28 09:30:00,26.32,26.41,26.25,26.32,79900.0,18.586,18.6496,18.5366,18.586,79900.0
2012-11-28 09:35:00,26.32,26.32,26.26,26.26,39800.0,18.586,18.586,18.5436,18.5436,39800.0
2012-11-28 09:40:00,26.27,26.29,26.25,26.27,57500.0,18.5507,18.5648,18.5366,18.5507,57500.0
2012-11-28 09:45:00,26.29,26.31,26.27,26.28,53500.0,18.5648,18.579,18.5507,18.5578,53500.0
2012-11-28 09:50:00,26.28,26.29,26.25,26.26,55400.0,18.5578,18.5648,18.5366,18.5436,55400.0
2012-11-28 09:55:00,26.26,26.34,26.26,26.34,16600.0,18.5436,18.6001,18.5436,18.6001,16600.0
2012-11-28 10:00:00,26.34,26.34,26.25,26.25,57200.0,18.6001,18.6001,18.5366,18.5366,57200.0
2012-11-28 10:05:00,26.26,26.26,26.25,26.26,16800.0,18.5436,18.5436,18.5366,18.5436,16800.0
2012-11-28 10:10:00,26.26,26.28,26.23,26.23,60400.0,18.5436,18.5578,18.5225,18.5225,60400.0
2012-11-28 10:15:00,26.24,26.24,26.21,26.23,48400.0,18.5295,18.5295,18.5083,18.5225,48400.0
2012-11-28 10:20:00,26.23,26.3,26.22,26.3,66900.0,18.5225,18.5719,18.5154,18.5719,66900.0
2012-11-28 10:25:00,26.29,26.29,26.25,26.25,34200.0,18.5648,18.5648,18.5366,18.5366,34200.0
2012-11-28 10:30:00,26.26,26.29,26.25,26.26,42200.0,18.5436,18.5648,18.5366,18.5436,42200.0
2012-11-28 10:35:00,26.25,26.36,26.25,26.36,90800.0,18.5366,18.6143,18.5366,18.6143,90800.0
2012-11-28 10:40:00,26.36,26.42,26.36,26.41,86700.0,18.6143,18.6566,18.6143,18.6496,86700.0
2012-11-28 10:45:00,26.41,26.49,26.41,26.43,84200.0,18.6496,18.7061,18.6496,18.6637,84200.0
2012-11-28 10:50:00,26.43,26.43,26.38,26.39,42400.0,18.6637,18.6637,18.6284,18.6354,42400.0
2012-11-28 10:55:00,26.39,26.42,26.37,26.4,33300.0,18.6354,18.6566,18.6213,18.6425,33300.0
2012-11-28 11:00:00,26.4,26.46,26.4,26.45,61800.0,18.6425,18.6849,18.6425,18.6778,61800.0
2012-11-28 11:05:00,26.45,26.45,26.4,26.4,67400.0,18.6778,18.6778,18.6425,18.6425,67400.0
2012-11-28 11:10:00,26.41,26.45,26.39,26.42,58800.0,18.6496,18.6778,18.6354,18.6566,58800.0
2012-11-28 11:15:00,26.41,26.48,26.41,26.48,67300.0,18.6496,18.699,18.6496,18.699,67300.0
2012-11-28 11:20:00,26.48,26.48,26.43,26.43,83300.0,18.699,18.699,18.6637,18.6637,83300.0
2012-11-28 11:25:00,26.43,26.45,26.42,26.45,23900.0,18.6637,18.6778,18.6566,18.6778,23900.0
2012-11-28 11:30:00,26.46,26.46,26.43,26.46,29700.0,18.6849,18.6849,18.6637,18.6849,29700.0
2012-11-28 11:35:00,26.45,26.49,26.45,26.48,28300.0,18.6778,18.7061,18.6778,18.699,28300.0
2012-11-28 11:40:00,26.49,26.5,26.45,26.46,41300.0,18.7061,18.7131,18.6778,18.6849,41300.0
2012-11-28 11:45:00,26.46,26.47,26.44,26.46,20800.0,18.6849,18.6919,18.6708,18.6849,20800.0
2012-11-28 11:50:00,26.47,26.48,26.45,26.45,28400.0,18.6919,18.699,18.6778,18.6778,28400.0
2012-11-28 11:55:00,26.46,26.49,26.45,26.47,21700.0,18.6849,18.7061,18.6778,18.6919,21700.0
2012-11-28 12:00:00,26.47,26.48,26.41,26.41,30000.0,18.6919,18.699,18.6496,18.6496,30000.0
2012-11-28 12:05:00,26.4,26.43,26.39,26.43,23800.0,18.6425,18.6637,18.6354,18.6637,23800.0
2012-11-28 12:10:00,26.42,26.44,26.39,26.42,62900.0,18.6566,18.6708,18.6354,18.6566,62900.0
2012-11-28 12:15:00,26.42,26.52,26.42,26.5,58700.0,18.6566,18.7272,18.6566,18.7131,58700.0
2012-11-28 12:20:00,26.51,26.54,26.5,26.53,82800.0,18.7202,18.7414,18.7131,18.7343,82800.0
2012-11-28 12:25:00,26.53,26.55,26.5,26.55,47600.0,18.7343,18.7484,18.7131,18.7484,47600.0
2012-11-28 12:30:00,26.54,26.57,26.53,26.55,57400.0,18.7414,18.7626,18.7343,18.7484,57400.0
2012-11-28 12:35:00,26.56,26.6,26.55,26.57,83900.0,18.7555,18.7837,18.7484,18.7626,83900.0
2012-11-28 12:40:00,26.57,26.58,26.53,26.54,31000.0,18.7626,18.7696,18.7343,18.7414,31000.0
2012-11-28 12:45:00,26.54,26.55,26.52,26.52,43300.0,18.7414,18.7484,18.7272,18.7272,43300.0
2012-11-28 12:50:00,26.52,26.53,26.5,26.52,31700.0,18.7272,18.7343,18.7131,18.7272,31700.0
2012-11-28 12:55:00,26.52,26.54,26.5,26.52,58800.0,18.7272,18.7414,18.7131,18.7272,58800.0
2012-11-28 13:00:00,26.52,26.53,26.49,26.5,42000.0,18.7272,18.7343,18.7061,18.7131,42000.0
2012-11-28 13:05:00,26.5,26.5,26.46,26.48,14400.0,18.7131,18.7131,18.6849,18.699,14400.0
2012-11-28 13:10:00,26.48,26.5,26.47,26.5,30400.0,18.699,18.7131,18.6919,18.7131,30400.0
2012-11-28 13:15:00,26.49,26.51,26.49,26.5,28600.0,18.7061,18.7202,18.7061,18.7131,28600.0
2012-11-28 13:20:00,26.5,26.54,26.49,26.54,25900.0,18.7131,18.7414,18.7061,18.7414,25900.0
2012-11-28 13:25:00,26.54,26.57,26.52,26.54,159900.0,18.7414,18.7626,18.7272,18.7414,159900.0
2012-11-28 13:30:00,26.54,26.56,26.53,26.53,49400.0,18.7414,18.7555,18.7343,18.7343,49400.0
2012-11-28 13:35:00,26.54,26.58,26.53,26.55,48200.0,18.7414,18.7696,18.7343,18.7484,48200.0
2012-11-28 13:40:00,26.56,26.59,26.55,26.58,24700.0,18.7555,18.7767,18.7484,18.7696,24700.0
2012-11-28 13:45:00,26.58,26.58,26.55,26.56,9600.0,18.7696,18.7696,18.7484,18.7555,9600.0
2012-11-28 13:50:00,26.57,26.57,26.55,26.56,13300.0,18.7626,18.7626,18.7484,18.7555,13300.0
2012-11-28 13:55:00,26.57,26.58,26.55,26.55,35600.0,18.7626,18.7696,18.7484,18.7484,35600.0
2012-11-28 14:00:00,26.56,26.58,26.54,26.54,29300.0,18.7555,18.7696,18.7414,18.7414,29300.0
2012-11-28 14:05:00,26.55,26.58,26.53,26.57,39000.0,18.7484,18.7696,18.7343,18.7626,39000.0
2012-11-28 14:10:00,26.56,26.57,26.54,26.54,44900.0,18.7555,18.7626,18.7414,18.7414,44900.0
2012-11-28 14:15:00,26.54,26.55,26.54,26.54,14200.0,18.7414,18.7484,18.7414,18.7414,14200.0
2012-11-28 14:20:00,26.54,26.55,26.52,26.53,26000.0,18.7414,18.7484,18.7272,18.7343,26000.0
2012-11-28 14:25:00,26.52,26.54,26.52,26.52,23500.0,18.7272,18.7414,18.7272,18.7272,23500.0
2012-11-28 14:30:00,26.52,26.54,26.5,26.53,46300.0,18.7272,18.7414,18.7131,18.7343,46300.0
2012-11-28 14:35:00,26.53,26.54,26.51,26.53,32000.0,18.7343,18.7414,18.7202,18.7343,32000.0
2012-11-28 14:40:00,26.54,26.55,26.53,26.54,32900.0,18.7414,18.7484,18.7343,18.7414,32900.0
2012-11-28 14:45:00,26.54,26.55,26.49,26.49,62300.0,18.7414,18.7484,18.7061,18.7061,62300.0
2012-11-28 14:50:00,26.5,26.51,26.49,26.5,50700.0,18.7131,18.7202,18.7061,18.7131,50700.0
2012-11-28 14:55:00,26.5,26.51,26.48,26.5,62700.0,18.7131,18.7202,18.699,18.7131,62700.0
2012-11-28 15:00:00,26.5,26.51,26.49,26.5,31300.0,18.7131,18.7202,18.7061,18.7131,31300.0
2012-11-28 15:05:00,26.49,26.51,26.48,26.51,66700.0,18.7061,18.7202,18.699,18.7202,66700.0
2012-11-28 15:10:00,26.5,26.51,26.47,26.48,45800.0,18.7131,18.7202,18.6919,18.699,45800.0
2012-11-28 15:15:00,26.47,26.5,26.46,26.47,81800.0,18.6919,18.7131,18.6849,18.6919,81800.0
2012-11-28 15:20:00,26.46,26.49,26.46,26.49,49300.0,18.6849,18.7061,18.6849,18.7061,49300.0
2012-11-28 15:25:00,26.49,26.5,26.48,26.5,89500.0,18.7061,18.7131,18.699,18.7131,89500.0
2012-11-28 15:30:00,26.5,26.53,26.5,26.53,74300.0,18.7131,18.7343,18.7131,18.7343,74300.0
2012-11-28 15:35:00,26.53,26.55,26.52,26.54,58700.0,18.7343,18.7484,18.7272,18.7414,58700.0
2012-11-28 15:40:00,26.55,26.55,26.53,26.55,65100.0,18.7484,18.7484,18.7343,18.7484,65100.0
2012-11-28 15:45:00,26.55,26.58,26.55,26.58,113600.0,18.7484,18.7696,18.7484,18.7696,113600.0
2012-11-28 15:50:00,26.58,26.58,26.56,26.58,79900.0,18.7696,18.7696,18.7555,18.7696,79900.0
2012-11-28 15:55:00,26.58,26.61,26.58,26.6,207900.0,18.7696,18.7908,18.7696,18.7837,207900.0
2012-11-29 09:30:00,26.57,26.69,26.49,26.62,98700.0,18.7626,18.8473,18.7061,18.7979,98700.0
2012-11-29 09:35:00,26.61,26.77,26.6,26.77,57900.0,18.7908,18.9038,18.7837,18.9038,57900.0
2012-11-29 09:40:00,26.77,26.78,26.69,26.74,45700.0,18.9038,18.9108,18.8473,18.8826,45700.0
2012-11-29 09:45:00,26.74,26.74,26.64,26.66,67500.0,18.8826,18.8826,18.812,18.8261,67500.0
2012-11-29 09:50:00,26.66,26.66,26.57,26.57,27600.0,18.8261,18.8261,18.7626,18.7626,27600.0
2012-11-29 09:55:00,26.57,26.65,26.57,26.64,39200.0,18.7626,18.819,18.7626,18.812,39200.0
2012-11-29 10:00:00,26.65,26.72,26.65,26.71,58400.0,18.819,18.8685,18.819,18.8614,58400.0
2012-11-29 10:05:00,26.71,26.72,26.62,26.63,50800.0,18.8614,18.8685,18.7979,18.8049,50800.0
2012-11-29 10:10:00,26.62,26.65,26.6,26.65,34800.0,18.7979,18.819,18.7837,18.819,34800.0
2012-11-29 10:15:00,26.65,26.66,26.61,26.61,45800.0,18.819,18.8261,18.7908,18.7908,45800.0
2012-11-29 10:20:00,26.61,26.63,26.57,26.59,46700.0,18.7908,18.8049,18.7626,18.7767,46700.0
2012-11-29 10:25:00,26.6,26.66,26.6,26.63,38400.0,18.7837,18.8261,18.7837,18.8049,38400.0
2012-11-29 10:30:00,26.63,26.66,26.61,26.66,46500.0,18.8049,18.8261,18.7908,18.8261,46500.0
2012-11-29 10:35:00,26.66,26.68,26.63,26.65,39300.0,18.8261,18.8402,18.8049,18.819,39300.0
2012-11-29 10:40:00,26.65,26.68,26.65,26.68,31900.0,18.819,18.8402,18.819,18.8402,31900.0
2012-11-29 10:45:00,26.67,26.7,26.65,26.7,48000.0,18.8332,18.8544,18.819,18.8544,48000.0
2012-11-29 10:50:00,26.69,26.72,26.68,26.7,38600.0,18.8473,18.8685,18.8402,18.8544,38600.0
2012-11-29 10:55:00,26.7,26.7,26.66,26.68,38000.0,18.8544,18.8544,18.8261,18.8402,38000.0
2012-11-29 11:00:00,26.68,26.74,26.68,26.74,50000.0,18.8402,18.8826,18.8402,18.8826,50000.0
2012-11-29 11:05:00,26.74,26.74,26.72,26.73,20800.0,18.8826,18.8826,18.8685,18.8755,20800.0
2012-11-29 11:10:00,26.72,26.74,26.7,26.71,40900.0,18.8685,18.8826,18.8544,18.8614,40900.0
2012-11-29 11:15:00,26.71,26.72,26.66,26.68,50400.0,18.8614,18.8685,18.8261,18.8402,50400.0
2012-11-29 11:20:00,26.68,26.7,26.62,26.65,51300.0,18.8402,18.8544,18.7979,18.819,51300.0
2012-11-29 11:25:00,26.64,26.65,26.62,26.63,26500.0,18.812,18.819,18.7979,18.8049,26500.0
2012-11-29 11:30:00,26.64,26.68,26.63,26.66,26600.0,18.812,18.8402,18.8049,18.8261,26600.0
2012-11-29 11:35:00,26.65,26.68,26.63,26.68,107900.0,18.819,18.8402,18.8049,18.8402,107900.0
2012-11-29 11:40:00,26.69,26.69,26.52,26.54,91000.0,18.8473,18.8473,18.7272,18.7414,91000.0
2012-11-29 11:45:00,26.55,26.57,26.53,26.57,52600.0,18.7484,18.7626,18.7343,18.7626,52600.0
2012-11-29 11:50:00,26.58,26.63,26.56,26.58,54300.0,18.7696,18.8049,18.7555,18.7696,54300.0
2012-11-29 11:55:00,26.57,26.57,26.51,26.56,32300.0,18.7626,18.7626,18.7202,18.7555,32300.0
2012-11-29 12:00:00,26.56,26.59,26.54,26.57,37600.0,18.7555,18.7767,18.7414,18.7626,37600.0
2012-11-29 12:05:00,26.56,26.58,26.54,26.58,46200.0,18.7555,18.7696,18.7414,18.7696,46200.0
2012-11-29 12:10:00,26.57,26.63,26.55,26.6,38300.0,18.7626,18.8049,18.7484,18.7837,38300.0
2012-11-29 12:15:00,26.59,26.61,26.58,26.59,25000.0,18.7767,18.7908,18.7696,18.7767,25000.0
2012-11-29 12:20:00,26.59,26.62,26.58,26.59,28000.0,18.7767,18.7979,18.7696,18.7767,28000.0
2012-11-29 12:25:00,26.59,26.59,26.57,26.58,18500.0,18.7767,18.7767,18.7626,18.7696,18500.0
2012-11-29 12:30:00,26.58,26.59,26.55,26.57,39800.0,18.7696,18.7767,18.7484,18.7626,39800.0
2012-11-29 12:35:00,26.56,26.6,26.56,26.6,19900.0,18.7555,18.7837,18.7555,18.7837,19900.0
2012-11-29 12:40:00,26.59,26.61,26.59,26.6,23100.0,18.7767,18.7908,18.7767,18.7837,23100.0
2012-11-29 12:45:00,26.6,26.61,26.58,26.58,28900.0,18.7837,18.7908,18.7696,18.7696,28900.0
2012-11-29 12:50:00,26.59,26.62,26.59,26.61,48500.0,18.7767,18.7979,18.7767,18.7908,48500.0
2012-11-29 12:55:00,26.61,26.63,26.61,26.63,24300.0,18.7908,18.8049,18.7908,18.8049,24300.0
2012-11-29 13:00:00,26.63,26.68,26.63,26.68,49700.0,18.8049,18.8402,18.8049,18.8402,49700.0
2012-11-29 13:05:00,26.69,26.7,26.67,26.69,39700.0,18.8473,18.8544,18.8332,18.8473,39700.0
2012-11-29 13:10:00,26.68,26.68,26.64,26.66,37200.0,18.8402,18.8402,18.812,18.8261,37200.0
2012-11-29 13:15:00,26.66,26.69,26.64,26.69,32200.0,18.8261,18.8473,18.812,18.8473,32200.0
2012-11-29 13:20:00,26.69,26.7,26.68,26.7,8100.0,18.8473,18.8544,18.8402,18.8544,8100.0
2012-11-29 13:25:00,26.7,26.72,26.69,26.72,16600.0,18.8544,18.8685,18.8473,18.8685,16600.0
2012-11-29 13:30:00,26.72,26.76,26.71,26.75,60100.0,18.8685,18.8967,18.8614,18.8897,60100.0
2012-11-29 13:35:00,26.74,26.78,26.74,26.78,22600.0,18.8826,18.9108,18.8826,18.9108,22600.0
2012-11-29 13:40:00,26.78,26.78,26.74,26.75,27900.0,18.9108,18.9108,18.8826,18.8897,27900.0
2012-11-29 13:45:00,26.75,26.77,26.74,26.77,40500.0,18.8897,18.9038,18.8826,18.9038,40500.0
2012-11-29 13:50:00,26.76,26.78,26.74,26.78,35900.0,18.8967,18.9108,18.8826,18.9108,35900.0
2012-11-29 13:55:00,26.77,26.78,26.75,26.75,26400.0,18.9038,18.9108,18.8897,18.8897,26400.0
2012-11-29 14:00:00,26.75,26.77,26.74,26.77,38700.0,18.8897,18.9038,18.8826,18.9038,38700.0
2012-11-29 14:05:00,26.77,26.78,26.76,26.76,49100.0,18.9038,18.9108,18.8967,18.8967,49100.0
2012-11-29 14:10:00,26.76,26.79,26.75,26.79,21500.0,18.8967,18.9179,18.8897,18.9179,21500.0
2012-11-29 14:15:00,26.79,26.79,26.77,26.78,24600.0,18.9179,18.9179,18.9038,18.9108,24600.0
2012-11-29 14:20:00,26.78,26.79,26.77,26.77,12900.0,18.9108,18.9179,18.9038,18.9038,12900.0
2012-11-29 14:25:00,26.77,26.79,26.73,26.75,47500.0,18.9038,18.9179,18.8755,18.8897,47500.0
2012-11-29 14:30:00,26.74,26.75,26.73,26.74,15100.0,18.8826,18.8897,18.8755,18.8826,15100.0
2012-11-29 14:35:00,26.74,26.74,26.73,26.74,14400.0,18.8826,18.8826,18.8755,18.8826,14400.0
2012-11-29 14:40:00,26.74,26.74,26.73,26.73,12000.0,18.8826,18.8826,18.8755,18.8755,12000.0
2012-11-29 14:45:00,26.73,26.73,26.71,26.71,51500.0,18.8755,18.8755,18.8614,18.8614,51500.0
2012-11-29 14:50:00,26.71,26.73,26.7,26.73,48400.0,18.8614,18.8755,18.8544,18.8755,48400.0
2012-11-29 14:55:00,26.73,26.74,26.72,26.73,26100.0,18.8755,18.8826,18.8685,18.8755,26100.0
2012-11-29 15:00:00,26.73,26.73,26.72,26.72,37500.0,18.8755,18.8755,18.8685,18.8685,37500.0
2012-11-29 15:05:00,26.72,26.73,26.7,26.72,54900.0,18.8685,18.8755,18.8544,18.8685,54900.0
2012-11-29 15:10:00,26.71,26.72,26.67,26.67,43000.0,18.8614,18.8685,18.8332,18.8332,43000.0
2012-11-29 15:15:00,26.68,26.69,26.67,26.68,30900.0,18.8402,18.8473,18.8332,18.8402,30900.0
2012-11-29 15:20:00,26.69,26.69,26.64,26.65,76200.0,18.8473,18.8473,18.812,18.819,76200.0
2012-11-29 15:25:00,26.66,26.68,26.66,26.67,32800.0,18.8261,18.8402,18.8261,18.8332,32800.0
2012-11-29 15:30:00,26.68,26.69,26.67,26.69,37100.0,18.8402,18.8473,18.8332,18.8473,37100.0
2012-11-29 15:35:00,26.68,26.69,26.66,26.67,58300.0,18.8402,18.8473,18.8261,18.8332,58300.0
2012-11-29 15:40:00,26.68,26.75,26.67,26.75,65400.0,18.8402,18.8897,18.8332,18.8897,65400.0
2012-11-29 15:45:00,26.74,26.75,26.73,26.75,54200.0,18.8826,18.8897,18.8755,18.8897,54200.0
2012-11-29 15:50:00,26.75,26.75,26.72,26.75,75000.0,18.8897,18.8897,18.8685,18.8897,75000.0
2012-11-29 15:55:00,26.75,26.76,26.72,26.76,181800.0,18.8897,18.8967,18.8685,18.8967,181800.0
2012-11-30 09:30:00,26.84,26.84,26.71,26.73,78200.0,18.9532,18.9532,18.8614,18.8755,78200.0
2012-11-30 09:35:00,26.74,26.88,26.74,26.86,30400.0,18.8826,18.9815,18.8826,18.9673,30400.0
2012-11-30 09:40:00,26.87,26.89,26.78,26.86,31900.0,18.9744,18.9885,18.9108,18.9673,31900.0
2012-11-30 09:45:00,26.84,26.85,26.79,26.81,17200.0,18.9532,18.9603,18.9179,18.932,17200.0
2012-11-30 09:50:00,26.81,26.81,26.76,26.78,30000.0,18.932,18.932,18.8967,18.9108,30000.0
2012-11-30 09:55:00,26.77,26.79,26.72,26.75,50800.0,18.9038,18.9179,18.8685,18.8897,50800.0
2012-11-30 10:00:00,26.74,26.78,26.72,26.72,44900.0,18.8826,18.9108,18.8685,18.8685,44900.0
2012-11-30 10:05:00,26.73,26.74,26.69,26.69,38000.0,18.8755,18.8826,18.8473,18.8473,38000.0
2012-11-30 10:10:00,26.69,26.71,26.64,26.68,50900.0,18.8473,18.8614,18.812,18.8402,50900.0
2012-11-30 10:15:00,26.69,26.71,26.67,26.7,25100.0,18.8473,18.8614,18.8332,18.8544,25100.0
2012-11-30 10:20:00,26.69,26.71,26.67,26.71,60700.0,18.8473,18.8614,18.8332,18.8614,60700.0
2012-11-30 10:25:00,26.7,26.72,26.69,26.71,45900.0,18.8544,18.8685,18.8473,18.8614,45900.0
2012-11-30 10:30:00,26.7,26.72,26.69,26.71,30200.0,18.8544,18.8685,18.8473,18.8614,30200.0
2012-11-30 10:35:00,26.7,26.71,26.63,26.64,51800.0,18.8544,18.8614,18.8049,18.812,51800.0
2012-11-30 10:40:00,26.63,26.67,26.61,26.66,50700.0,18.8049,18.8332,18.7908,18.8261,50700.0
2012-11-30 10:45:00,26.65,26.66,26.62,26.62,38300.0,18.819,18.8261,18.7979,18.7979,38300.0
2012-11-30 10:50:00,26.61,26.63,26.6,26.61,28200.0,18.7908,18.8049,18.7837,18.7908,28200.0
2012-11-30 10:55:00,26.6,26.63,26.54,26.62,80500.0,18.7837,18.8049,18.7414,18.7979,80500.0
2012-11-30 11:00:00,26.62,26.66,26.62,26.66,38200.0,18.7979,18.8261,18.7979,18.8261,38200.0
2012-11-30 11:05:00,26.66,26.66,26.63,26.65,28500.0,18.8261,18.8261,18.8049,18.819,28500.0
2012-11-30 11:10:00,26.65,26.65,26.61,26.62,48200.0,18.819,18.819,18.7908,18.7979,48200.0
2012-11-30 11:15:00,26.61,26.62,26.57,26.57,22200.0,18.7908,18.7979,18.7626,18.7626,22200.0
2012-11-30 11:20:00,26.58,26.59,26.56,26.59,28100.0,18.7696,18.7767,18.7555,18.7767,28100.0
2012-11-30 11:25:00,26.58,26.62,26.57,26.61,69300.0,18.7696,18.7979,18.7626,18.7908,69300.0
2012-11-30 11:30:00,26.61,26.63,26.6,26.61,74500.0,18.7908,18.8049,18.7837,18.7908,74500.0
2012-11-30 11:35:00,26.61,26.63,26.61,26.62,54700.0,18.7908,18.8049,18.7908,18.7979,54700.0
2012-11-30 11:40:00,26.62,26.65,26.62,26.62,62700.0,18.7979,18.819,18.7979,18.7979,62700.0
2012-11-30 11:45:00,26.61,26.65,26.61,26.63,33500.0,18.7908,18.819,18.7908,18.8049,33500.0
2012-11-30 11:50:00,26.64,26.64,26.61,26.64,26700.0,18.812,18.812,18.7908,18.812,26700.0
2012-11-30 11:55:00,26.64,26.65,26.61,26.62,41300.0,18.812,18.819,18.7908,18.7979,41300.0
2012-11-30 12:00:00,26.62,26.63,26.61,26.61,33500.0,18.7979,18.8049,18.7908,18.7908,33500.0
2012-11-30 12:05:00,26.62,26.63,26.61,26.62,20400.0,18.7979,18.8049,18.7908,18.7979,20400.0
2012-11-30 12:10:00,26.62,26.63,26.61,26.62,22900.0,18.7979,18.8049,18.7908,18.7979,22900.0
2012-11-30 12:15:00,26.62,26.63,26.61,26.62,14100.0,18.7979,18.8049,18.7908,18.7979,14100.0
2012-11-30 12:20:00,26.62,26.65,26.62,26.65,21200.0,18.7979,18.819,18.7979,18.819,21200.0
2012-11-30 12:25:00,26.64,26.67,26.63,26.66,31700.0,18.812,18.8332,18.8049,18.8261,31700.0
2012-11-30 12:30:00,26.67,26.68,26.65,26.67,40100.0,18.8332,18.8402,18.819,18.8332,40100.0
2012-11-30 12:35:00,26.66,26.68,26.66,26.67,28200.0,18.8261,18.8402,18.8261,18.8332,28200.0
2012-11-30 12:40:00,26.67,26.67,26.63,26.64,10900.0,18.8332,18.8332,18.8049,18.812,10900.0
2012-11-30 12:45:00,26.63,26.64,26.6,26.62,57000.0,18.8049,18.812,18.7837,18.7979,57000.0
2012-11-30 12:50:00,26.62,26.63,26.61,26.62,36600.0,18.7979,18.8049,18.7908,18.7979,36600.0
2012-11-30 12:55:00,26.61,26.65,26.61,26.64,68700.0,18.7908,18.819,18.7908,18.812,68700.0
2012-11-30 13:00:00,26.65,26.68,26.64,26.67,47100.0,18.819,18.8402,18.812,18.8332,47100.0
2012-11-30 13:05:00,26.66,26.7,26.66,26.68,54000.0,18.8261,18.8544,18.8261,18.8402,54000.0
2012-11-30 13:10:00,26.68,26.71,26.66,26.68,50000.0,18.8402,18.8614,18.8261,18.8402,50000.0
2012-11-30 13:15:00,26.68,26.69,26.64,26.66,30800.0,18.8402,18.8473,18.812,18.8261,30800.0
2012-11-30 13:20:00,26.65,26.7,26.65,26.69,31200.0,18.819,18.8544,18.819,18.8473,31200.0
2012-11-30 13:25:00,26.69,26.7,26.66,26.66,28800.0,18.8473,18.8544,18.8261,18.8261,28800.0
2012-11-30 13:30:00,26.66,26.68,26.66,26.66,9000.0,18.8261,18.8402,18.8261,18.8261,9000.0
2012-11-30 13:35:00,26.66,26.67,26.63,26.64,14900.0,18.8261,18.8332,18.8049,18.812,14900.0
2012-11-30 13:40:00,26.64,26.64,26.62,26.63,30200.0,18.812,18.812,18.7979,18.8049,30200.0
2012-11-30 13:45:00,26.63,26.64,26.63,26.64,8100.0,18.8049,18.812,18.8049,18.812,8100.0
2012-11-30 13:50:00,26.64,26.65,26.63,26.64,28400.0,18.812,18.819,18.8049,18.812,28400.0
2012-11-30 13:55:00,26.64,26.66,26.63,26.64,28200.0,18.812,18.8261,18.8049,18.812,28200.0
2012-11-30 14:00:00,26.65,26.66,26.62,26.65,44600.0,18.819,18.8261,18.7979,18.819,44600.0
2012-11-30 14:05:00,26.65,26.66,26.63,26.63,23200.0,18.819,18.8261,18.8049,18.8049,23200.0
2012-11-30 14:10:00,26.63,26.64,26.61,26.64,32200.0,18.8049,18.812,18.7908,18.812,32200.0
2012-11-30 14:15:00,26.64,26.65,26.63,26.63,18800.0,18.812,18.819,18.8049,18.8049,18800.0
2012-11-30 14:20:00,26.63,26.65,26.63,26.65,23500.0,18.8049,18.819,18.8049,18.819,23500.0
2012-11-30 14:25:00,26.65,26.67,26.64,26.64,28300.0,18.819,18.8332,18.812,18.812,28300.0
2012-11-30 14:30:00,26.65,26.66,26.64,26.64,17500.0,18.819,18.8261,18.812,18.812,17500.0
2012-11-30 14:35:00,26.64,26.66,26.62,26.63,42900.0,18.812,18.8261,18.7979,18.8049,42900.0
2012-11-30 14:40:00,26.62,26.64,26.62,26.63,24000.0,18.7979,18.812,18.7979,18.8049,24000.0
2012-11-30 14:45:00,26.62,26.64,26.6,26.61,41000.0,18.7979,18.812,18.7837,18.7908,41000.0
2012-11-30 14:50:00,26.62,26.62,26.6,26.61,19300.0,18.7979,18.7979,18.7837,18.7908,19300.0
2012-11-30 14:55:00,26.61,26.62,26.61,26.61,13900.0,18.7908,18.7979,18.7908,18.7908,13900.0
2012-11-30 15:00:00,26.61,26.61,26.58,26.59,42800.0,18.7908,18.7908,18.7696,18.7767,42800.0
2012-11-30 15:05:00,26.6,26.6,26.59,26.59,16700.0,18.7837,18.7837,18.7767,18.7767,16700.0
2012-11-30 15:10:00,26.6,26.63,26.59,26.63,51300.0,18.7837,18.8049,18.7767,18.8049,51300.0
2012-11-30 15:15:00,26.63,26.65,26.62,26.63,45300.0,18.8049,18.819,18.7979,18.8049,45300.0
2012-11-30 15:20:00,26.62,26.65,26.61,26.62,54200.0,18.7979,18.819,18.7908,18.7979,54200.0
2012-11-30 15:25:00,26.62,26.62,26.6,26.6,19900.0,18.7979,18.7979,18.7837,18.7837,19900.0
2012-11-30 15:30:00,26.61,26.62,26.6,26.61,29200.0,18.7908,18.7979,18.7837,18.7908,29200.0
2012-11-30 15:35:00,26.62,26.63,26.61,26.61,66000.0,18.7979,18.8049,18.7908,18.7908,66000.0
2012-11-30 15:40:00,26.61,26.64,26.61,26.64,55200.0,18.7908,18.812,18.7908,18.812,55200.0
2012-11-30 15:45:00,26.64,26.7,26.63,26.68,140000.0,18.812,18.8544,18.8049,18.8402,140000.0
2012-11-30 15:50:00,26.68,26.72,26.67,26.72,79800.0,18.8402,18.8685,18.8332,18.8685,79800.0
2012-11-30 15:55:00,26.72,26.74,26.69,26.7,299000.0,18.8685,18.8826,18.8473,18.8544,299000.0
2012-12-03 09:30:00,26.78,26.79,26.73,26.78,80300.0,18.9108,18.9179,18.8755,18.9108,80300.0
2012-12-03 09:35:00,26.78,26.79,26.68,26.76,43300.0,18.9108,18.9179,18.8402,18.8967,43300.0
2012-12-03 09:40:00,26.76,26.82,26.75,26.82,66700.0,18.8967,18.9391,18.8897,18.9391,66700.0
2012-12-03 09:45:00,26.81,26.9,26.77,26.86,58500.0,18.932,18.9956,18.9038,18.9673,58500.0
2012-12-03 09:50:00,26.85,26.86,26.8,26.81,40500.0,18.9603,18.9673,18.925,18.932,40500.0
2012-12-03 09:55:00,26.82,26.89,26.7,26.88,86100.0,18.9391,18.9885,18.8544,18.9815,86100.0
2012-12-03 10:00:00,26.87,26.87,26.77,26.8,44700.0,18.9744,18.9744,18.9038,18.925,44700.0
2012-12-03 10:05:00,26.8,26.86,26.79,26.82,72400.0,18.925,18.9673,18.9179,18.9391,72400.0
2012-12-03 10:10:00,26.83,26.9,26.82,26.9,31300.0,18.9462,18.9956,18.9391,18.9956,31300.0
2012-12-03 10:15:00,26.89,26.89,26.85,26.86,31800.0,18.9885,18.9885,18.9603,18.9673,31800.0
2012-12-03 10:20:00,26.87,26.89,26.87,26.88,17100.0,18.9744,18.9885,18.9744,18.9815,17100.0
2012-12-03 10:25:00,26.88,26.89,26.82,26.83,26300.0,18.9815,18.9885,18.9391,18.9462,26300.0
2012-12-03 10:30:00,26.84,26.85,26.81,26.81,18600.0,18.9532,18.9603,18.932,18.932,18600.0
2012-12-03 10:35:00,26.82,26.83,26.79,26.82,64200.0,18.9391,18.9462,18.9179,18.9391,64200.0
2012-12-03 10:40:00,26.82,26.84,26.81,26.82,44800.0,18.9391,18.9532,18.932,18.9391,44800.0
2012-12-03 10:45:00,26.81,26.82,26.78,26.81,31900.0,18.932,18.9391,18.9108,18.932,31900.0
2012-12-03 10:50:00,26.82,26.82,26.74,26.75,49100.0,18.9391,18.9391,18.8826,18.8897,49100.0
2012-12-03 10:55:00,26.75,26.78,26.74,26.77,29000.0,18.8897,18.9108,18.8826,18.9038,29000.0
2012-12-03 11:00:00,26.78,26.79,26.75,26.77,86900.0,18.9108,18.9179,18.8897,18.9038,86900.0
2012-12-03 11:05:00,26.77,26.79,26.76,26.78,25300.0,18.9038,18.9179,18.8967,18.9108,25300.0
2012-12-03 11:10:00,26.78,26.79,26.74,26.75,86400.0,18.9108,18.9179,18.8826,18.8897,86400.0
2012-12-03 11:15:00,26.74,26.77,26.73,26.77,39600.0,18.8826,18.9038,18.8755,18.9038,39600.0
2012-12-03 11:20:00,26.78,26.78,26.75,26.76,50800.0,18.9108,18.9108,18.8897,18.8967,50800.0
2012-12-03 11:25:00,26.76,26.79,26.75,26.79,19600.0,18.8967,18.9179,18.8897,18.9179,19600.0
2012-12-03 11:30:00,26.78,26.83,26.76,26.82,51700.0,18.9108,18.9462,18.8967,18.9391,51700.0
2012-12-03 11:35:00,26.82,26.82,26.8,26.82,23600.0,18.9391,18.9391,18.925,18.9391,23600.0
2012-12-03 11:40:00,26.82,26.83,26.78,26.79,48400.0,18.9391,18.9462,18.9108,18.9179,48400.0
2012-12-03 11:45:00,26.79,26.83,26.79,26.8,30700.0,18.9179,18.9462,18.9179,18.925,30700.0
2012-12-03 11:50:00,26.8,26.84,26.78,26.83,34200.0,18.925,18.9532,18.9108,18.9462,34200.0
2012-12-03 11:55:00,26.83,26.84,26.81,26.84,30900.0,18.9462,18.9532,18.932,18.9532,30900.0
2012-12-03 12:00:00,26.84,26.85,26.81,26.85,29200.0,18.9532,18.9603,18.932,18.9603,29200.0
2012-12-03 12:05:00,26.84,26.85,26.81,26.82,41300.0,18.9532,18.9603,18.932,18.9391,41300.0
2012-12-03 12:10:00,26.81,26.82,26.8,26.82,32300.0,18.932,18.9391,18.925,18.9391,32300.0
2012-12-03 12:15:00,26.82,26.83,26.77,26.78,65800.0,18.9391,18.9462,18.9038,18.9108,65800.0
2012-12-03 12:20:00,26.78,26.83,26.78,26.83,27200.0,18.9108,18.9462,18.9108,18.9462,27200.0
2012-12-03 12:25:00,26.83,26.85,26.82,26.84,38900.0,18.9462,18.9603,18.9391,18.9532,38900.0
2012-12-03 12:30:00,26.83,26.87,26.82,26.82,65700.0,18.9462,18.9744,18.9391,18.9391,65700.0
2012-12-03 12:35:00,26.82,26.82,26.8,26.82,31600.0,18.9391,18.9391,18.925,18.9391,31600.0
2012-12-03 12:40:00,26.8,26.8,26.76,26.79,37700.0,18.925,18.925,18.8967,18.9179,37700.0
2012-12-03 12:45:00,26.79,26.79,26.75,26.75,57400.0,18.9179,18.9179,18.8897,18.8897,57400.0
2012-12-03 12:50:00,26.75,26.77,26.73,26.75,44200.0,18.8897,18.9038,18.8755,18.8897,44200.0
2012-12-03 12:55:00,26.75,26.76,26.74,26.75,15100.0,18.8897,18.8967,18.8826,18.8897,15100.0
2012-12-03 13:00:00,26.74,26.75,26.7,26.73,72800.0,18.8826,18.8897,18.8544,18.8755,72800.0
2012-12-03 13:05:00,26.73,26.79,26.73,26.78,70800.0,18.8755,18.9179,18.8755,18.9108,70800.0
2012-12-03 13:10:00,26.78,26.81,26.77,26.8,42600.0,18.9108,18.932,18.9038,18.925,42600.0
2012-12-03 13:15:00,26.8,26.82,26.8,26.82,22800.0,18.925,18.9391,18.925,18.9391,22800.0
2012-12-03 13:20:00,26.82,26.84,26.81,26.83,33700.0,18.9391,18.9532,18.932,18.9462,33700.0
2012-12-03 13:25:00,26.83,26.84,26.81,26.82,27900.0,18.9462,18.9532,18.932,18.9391,27900.0
2012-12-03 13:30:00,26.82,26.83,26.78,26.79,38900.0,18.9391,18.9462,18.9108,18.9179,38900.0
2012-12-03 13:35:00,26.78,26.8,26.74,26.76,50300.0,18.9108,18.925,18.8826,18.8967,50300.0
2012-12-03 13:40:00,26.75,26.79,26.74,26.78,48700.0,18.8897,18.9179,18.8826,18.9108,48700.0
2012-12-03 13:45:00,26.78,26.8,26.78,26.8,19300.0,18.9108,18.925,18.9108,18.925,19300.0
2012-12-03 13:50:00,26.8,26.81,26.78,26.8,26200.0,18.925,18.932,18.9108,18.925,26200.0
2012-12-03 13:55:00,26.8,26.81,26.78,26.8,35100.0,18.925,18.932,18.9108,18.925,35100.0
2012-12-03 14:00:00,26.79,26.8,26.78,26.79,39200.0,18.9179,18.925,18.9108,18.9179,39200.0
2012-12-03 14:05:00,26.79,26.82,26.78,26.79,38900.0,18.9179,18.9391,18.9108,18.9179,38900.0
2012-12-03 14:10:00,26.8,26.83,26.8,26.82,44100.0,18.925,18.9462,18.925,18.9391,44100.0
2012-12-03 14:15:00,26.83,26.85,26.82,26.83,24000.0,18.9462,18.9603,18.9391,18.9462,24000.0
2012-12-03 14:20:00,26.84,26.85,26.82,26.85,56700.0,18.9532,18.9603,18.9391,18.9603,56700.0
2012-12-03 14:25:00,26.85,26.87,26.84,26.85,54700.0,18.9603,18.9744,18.9532,18.9603,54700.0
2012-12-03 14:30:00,26.85,26.86,26.81,26.82,52500.0,18.9603,18.9673,18.932,18.9391,52500.0
2012-12-03 14:35:00,26.82,26.83,26.8,26.8,32500.0,18.9391,18.9462,18.925,18.925,32500.0
2012-12-03 14:40:00,26.8,26.82,26.79,26.79,26300.0,18.925,18.9391,18.9179,18.9179,26300.0
2012-12-03 14:45:00,26.79,26.82,26.79,26.81,35500.0,18.9179,18.9391,18.9179,18.932,35500.0
2012-12-03 14:50:00,26.81,26.83,26.8,26.82,24200.0,18.932,18.9462,18.925,18.9391,24200.0
2012-12-03 14:55:00,26.83,26.85,26.81,26.84,36400.0,18.9462,18.9603,18.932,18.9532,36400.0
2012-12-03 15:00:00,26.85,26.89,26.8,26.8,82500.0,18.9603,18.9885,18.925,18.925,82500.0
2012-12-03 15:05:00,26.81,26.82,26.78,26.78,86100.0,18.932,18.9391,18.9108,18.9108,86100.0
2012-12-03 15:10:00,26.79,26.81,26.77,26.79,73400.0,18.9179,18.932,18.9038,18.9179,73400.0
2012-12-03 15:15:00,26.79,26.8,26.73,26.74,63500.0,18.9179,18.925,18.8755,18.8826,63500.0
2012-12-03 15:20:00,26.74,26.79,26.73,26.79,69500.0,18.8826,18.9179,18.8755,18.9179,69500.0
2012-12-03 15:25:00,26.79,26.8,26.77,26.8,40500.0,18.9179,18.925,18.9038,18.925,40500.0
2012-12-03 15:30:00,26.8,26.81,26.79,26.81,43000.0,18.925,18.932,18.9179,18.932,43000.0
2012-12-03 15:35:00,26.81,26.82,26.8,26.82,67600.0,18.932,18.9391,18.925,18.9391,67600.0
2012-12-03 15:40:00,26.82,26.84,26.8,26.84,63500.0,18.9391,18.9532,18.925,18.9532,63500.0
2012-12-03 15:45:00,26.84,26.85,26.81,26.81,76500.0,18.9532,18.9603,18.932,18.932,76500.0
2012-12-03 15:50:00,26.8,26.83,26.8,26.83,106300.0,18.925,18.9462,18.925,18.9462,106300.0
2012-12-03 15:55:00,26.82,26.83,26.77,26.78,246800.0,18.9391,18.9462,18.9038,18.9108,246800.0
2012-12-04 09:30:00,26.76,26.89,26.72,26.89,53100.0,18.8967,18.9885,18.8685,18.9885,53100.0
2012-12-04 09:35:00,26.9,26.9,26.82,26.85,28600.0,18.9956,18.9956,18.9391,18.9603,28600.0
2012-12-04 09:40:00,26.84,26.87,26.8,26.81,22400.0,18.9532,18.9744,18.925,18.932,22400.0
2012-12-04 09:45:00,26.82,26.86,26.82,26.82,30200.0,18.9391,18.9673,18.9391,18.9391,30200.0
2012-12-04 09:50:00,26.82,26.84,26.78,26.79,25000.0,18.9391,18.9532,18.9108,18.9179,25000.0
2012-12-04 09:55:00,26.8,26.82,26.74,26.74,34600.0,18.925,18.9391,18.8826,18.8826,34600.0
2012-12-04 10:00:00,26.74,26.74,26.68,26.68,37400.0,18.8826,18.8826,18.8402,18.8402,37400.0
2012-12-04 10:05:00,26.68,26.86,26.68,26.84,353000.0,18.8402,18.9673,18.8402,18.9532,353000.0
2012-12-04 10:10:00,26.85,26.88,26.83,26.86,47100.0,18.9603,18.9815,18.9462,18.9673,47100.0
2012-12-04 10:15:00,26.85,26.88,26.84,26.86,22400.0,18.9603,18.9815,18.9532,18.9673,22400.0
2012-12-04 10:20:00,26.85,26.86,26.83,26.83,17200.0,18.9603,18.9673,18.9462,18.9462,17200.0
2012-12-04 10:25:00,26.82,26.86,26.8,26.8,20300.0,18.9391,18.9673,18.925,18.925,20300.0
2012-12-04 10:30:00,26.81,26.84,26.81,26.82,20600.0,18.932,18.9532,18.932,18.9391,20600.0
2012-12-04 10:35:00,26.82,26.83,26.8,26.83,26800.0,18.9391,18.9462,18.925,18.9462,26800.0
2012-12-04 10:40:00,26.82,26.84,26.81,26.84,25700.0,18.9391,18.9532,18.932,18.9532,25700.0
2012-12-04 10:45:00,26.84,26.89,26.83,26.88,47000.0,18.9532,18.9885,18.9462,18.9815,47000.0
2012-12-04 10:50:00,26.88,26.89,26.85,26.85,11100.0,18.9815,18.9885,18.9603,18.9603,11100.0
2012-12-04 10:55:00,26.86,26.87,26.83,26.86,28500.0,18.9673,18.9744,18.9462,18.9673,28500.0
2012-12-04 11:00:00,26.86,26.87,26.82,26.83,21900.0,18.9673,18.9744,18.9391,18.9462,21900.0
2012-12-04 11:05:00,26.82,26.82,26.8,26.82,24800.0,18.9391,18.9391,18.925,18.9391,24800.0
2012-12-04 11:10:00,26.83,26.83,26.8,26.81,15100.0,18.9462,18.9462,18.925,18.932,15100.0
2012-12-04 11:15:00,26.82,26.82,26.81,26.81,10000.0,18.9391,18.9391,18.932,18.932,10000.0
2012-12-04 11:20:00,26.8,26.81,26.77,26.78,15900.0,18.925,18.932,18.9038,18.9108,15900.0
2012-12-04 11:25:00,26.78,26.8,26.77,26.78,29800.0,18.9108,18.925,18.9038,18.9108,29800.0
2012-12-04 11:30:00,26.79,26.81,26.78,26.8,26500.0,18.9179,18.932,18.9108,18.925,26500.0
2012-12-04 11:35:00,26.81,26.83,26.8,26.81,36600.0,18.932,18.9462,18.925,18.932,36600.0
2012-12-04 11:40:00,26.81,26.87,26.8,26.87,36800.0,18.932,18.9744,18.925,18.9744,36800.0
2012-12-04 11:45:00,26.87,26.87,26.82,26.82,36200.0,18.9744,18.9744,18.9391,18.9391,36200.0
2012-12-04 11:50:00,26.83,26.86,26.82,26.84,49200.0,18.9462,18.9673,18.9391,18.9532,49200.0
2012-12-04 11:55:00,26.83,26.86,26.82,26.83,53400.0,18.9462,18.9673,18.9391,18.9462,53400.0
2012-12-04 12:00:00,26.83,26.84,26.76,26.77,48800.0,18.9462,18.9532,18.8967,18.9038,48800.0
2012-12-04 12:05:00,26.76,26.78,26.7,26.7,77300.0,18.8967,18.9108,18.8544,18.8544,77300.0
2012-12-04 12:10:00,26.71,26.71,26.68,26.69,39100.0,18.8614,18.8614,18.8402,18.8473,39100.0
2012-12-04 12:15:00,26.69,26.71,26.68,26.7,59600.0,18.8473,18.8614,18.8402,18.8544,59600.0
2012-12-04 12:20:00,26.7,26.7,26.67,26.68,39900.0,18.8544,18.8544,18.8332,18.8402,39900.0
2012-12-04 12:25:00,26.68,26.69,26.63,26.69,175900.0,18.8402,18.8473,18.8049,18.8473,175900.0
2012-12-04 12:30:00,26.69,26.71,26.66,26.68,42100.0,18.8473,18.8614,18.8261,18.8402,42100.0
2012-12-04 12:35:00,26.68,26.69,26.64,26.66,27700.0,18.8402,18.8473,18.812,18.8261,27700.0
2012-12-04 12:40:00,26.66,26.67,26.64,26.65,19000.0,18.8261,18.8332,18.812,18.819,19000.0
2012-12-04 12:45:00,26.64,26.71,26.64,26.71,67500.0,18.812,18.8614,18.812,18.8614,67500.0
2012-12-04 12:50:00,26.7,26.7,26.67,26.67,19100.0,18.8544,18.8544,18.8332,18.8332,19100.0
2012-12-04 12:55:00,26.67,26.68,26.65,26.68,64500.0,18.8332,18.8402,18.819,18.8402,64500.0
2012-12-04 13:00:00,26.68,26.69,26.65,26.67,46500.0,18.8402,18.8473,18.819,18.8332,46500.0
2012-12-04 13:05:00,26.67,26.71,26.66,26.71,47300.0,18.8332,18.8614,18.8261,18.8614,47300.0
2012-12-04 13:10:00,26.71,26.72,26.71,26.71,7600.0,18.8614,18.8685,18.8614,18.8614,7600.0
2012-12-04 13:15:00,26.72,26.72,26.71,26.71,34500.0,18.8685,18.8685,18.8614,18.8614,34500.0
2012-12-04 13:20:00,26.71,26.72,26.71,26.71,26700.0,18.8614,18.8685,18.8614,18.8614,26700.0
2012-12-04 13:25:00,26.72,26.76,26.71,26.73,67000.0,18.8685,18.8967,18.8614,18.8755,67000.0
2012-12-04 13:30:00,26.74,26.74,26.69,26.69,17800.0,18.8826,18.8826,18.8473,18.8473,17800.0
2012-12-04 13:35:00,26.69,26.72,26.69,26.7,32600.0,18.8473,18.8685,18.8473,18.8544,32600.0
2012-12-04 13:40:00,26.69,26.74,26.69,26.73,51400.0,18.8473,18.8826,18.8473,18.8755,51400.0
2012-12-04 13:45:00,26.72,26.72,26.71,26.71,14000.0,18.8685,18.8685,18.8614,18.8614,14000.0
2012-12-04 13:50:00,26.72,26.75,26.71,26.75,46500.0,18.8685,18.8897,18.8614,18.8897,46500.0
2012-12-04 13:55:00,26.75,26.8,26.75,26.79,78200.0,18.8897,18.925,18.8897,18.9179,78200.0
2012-12-04 14:00:00,26.79,26.82,26.79,26.8,40500.0,18.9179,18.9391,18.9179,18.925,40500.0
2012-12-04 14:05:00,26.8,26.82,26.8,26.82,55800.0,18.925,18.9391,18.925,18.9391,55800.0
2012-12-04 14:10:00,26.81,26.82,26.76,26.77,45400.0,18.932,18.9391,18.8967,18.9038,45400.0
2012-12-04 14:15:00,26.76,26.77,26.74,26.74,24200.0,18.8967,18.9038,18.8826,18.8826,24200.0
2012-12-04 14:20:00,26.74,26.75,26.73,26.75,27700.0,18.8826,18.8897,18.8755,18.8897,27700.0
2012-12-04 14:25:00,26.74,26.75,26.74,26.75,12700.0,18.8826,18.8897,18.8826,18.8897,12700.0
2012-12-04 14:30:00,26.75,26.75,26.69,26.69,48100.0,18.8897,18.8897,18.8473,18.8473,48100.0
2012-12-04 14:35:00,26.69,26.7,26.66,26.66,32300.0,18.8473,18.8544,18.8261,18.8261,32300.0
2012-12-04 14:40:00,26.66,26.67,26.64,26.65,128600.0,18.8261,18.8332,18.812,18.819,128600.0
2012-12-04 14:45:00,26.66,26.66,26.63,26.64,40800.0,18.8261,18.8261,18.8049,18.812,40800.0
2012-12-04 14:50:00,26.63,26.64,26.62,26.63,64800.0,18.8049,18.812,18.7979,18.8049,64800.0
2012-12-04 14:55:00,26.63,26.64,26.63,26.63,22100.0,18.8049,18.812,18.8049,18.8049,22100.0
2012-12-04 15:00:00,26.64,26.71,26.63,26.71,95600.0,18.812,18.8614,18.8049,18.8614,95600.0
2012-12-04 15:05:00,26.7,26.72,26.69,26.72,62000.0,18.8544,18.8685,18.8473,18.8685,62000.0
2012-12-04 15:10:00,26.72,26.72,26.69,26.7,53800.0,18.8685,18.8685,18.8473,18.8544,53800.0
2012-12-04 15:15:00,26.71,26.72,26.7,26.71,47000.0,18.8614,18.8685,18.8544,18.8614,47000.0
2012-12-04 15:20:00,26.71,26.71,26.69,26.7,42900.0,18.8614,18.8614,18.8473,18.8544,42900.0
2012-12-04 15:25:00,26.7,26.73,26.68,26.7,59300.0,18.8544,18.8755,18.8402,18.8544,59300.0
2012-12-04 15:30:00,26.7,26.71,26.68,26.68,49600.0,18.8544,18.8614,18.8402,18.8402,49600.0
2012-12-04 15:35:00,26.68,26.69,26.66,26.68,54800.0,18.8402,18.8473,18.8261,18.8402,54800.0
2012-12-04 15:40:00,26.69,26.69,26.67,26.69,77000.0,18.8473,18.8473,18.8332,18.8473,77000.0
2012-12-04 15:45:00,26.68,26.7,26.68,26.69,94500.0,18.8402,18.8544,18.8402,18.8473,94500.0
2012-12-04 15:50:00,26.69,26.7,26.67,26.68,106600.0,18.8473,18.8544,18.8332,18.8402,106600.0
2012-12-04 15:55:00,26.68,26.72,26.67,26.69,211200.0,18.8402,18.8685,18.8332,18.8473,211200.0
2012-12-05 09:30:00,26.76,26.83,26.68,26.8,72900.0,18.8967,18.9462,18.8402,18.925,72900.0
2012-12-05 09:35:00,26.79,26.84,26.73,26.79,229000.0,18.9179,18.9532,18.8755,18.9179,229000.0
2012-12-05 09:40:00,26.79,26.89,26.78,26.79,106200.0,18.9179,18.9885,18.9108,18.9179,106200.0
2012-12-05 09:45:00,26.79,26.86,26.76,26.86,92200.0,18.9179,18.9673,18.8967,18.9673,92200.0
2012-12-05 09:50:00,26.86,26.87,26.81,26.83,26600.0,18.9673,18.9744,18.932,18.9462,26600.0
2012-12-05 09:55:00,26.84,26.85,26.78,26.8,50800.0,18.9532,18.9603,18.9108,18.925,50800.0
2012-12-05 10:00:00,26.81,26.87,26.8,26.82,52500.0,18.932,18.9744,18.925,18.9391,52500.0
2012-12-05 10:05:00,26.82,26.84,26.78,26.84,50600.0,18.9391,18.9532,18.9108,18.9532,50600.0
2012-12-05 10:10:00,26.83,26.88,26.82,26.84,71200.0,18.9462,18.9815,18.9391,18.9532,71200.0
2012-12-05 10:15:00,26.85,26.88,26.84,26.87,39500.0,18.9603,18.9815,18.9532,18.9744,39500.0
2012-12-05 10:20:00,26.87,26.89,26.84,26.84,42500.0,18.9744,18.9885,18.9532,18.9532,42500.0
2012-12-05 10:25:00,26.84,26.87,26.83,26.85,50100.0,18.9532,18.9744,18.9462,18.9603,50100.0
2012-12-05 10:30:00,26.85,26.9,26.85,26.89,50900.0,18.9603,18.9956,18.9603,18.9885,50900.0
2012-12-05 10:35:00,26.89,26.89,26.86,26.87,28900.0,18.9885,18.9885,18.9673,18.9744,28900.0
2012-12-05 10:40:00,26.87,26.88,26.85,26.85,41300.0,18.9744,18.9815,18.9603,18.9603,41300.0
2012-12-05 10:45:00,26.85,26.85,26.81,26.84,32800.0,18.9603,18.9603,18.932,18.9532,32800.0
2012-12-05 10:50:00,26.84,26.87,26.82,26.85,63800.0,18.9532,18.9744,18.9391,18.9603,63800.0
2012-12-05 10:55:00,26.85,26.91,26.82,26.88,87100.0,18.9603,19.0026,18.9391,18.9815,87100.0
2012-12-05 11:00:00,26.88,26.88,26.84,26.86,27000.0,18.9815,18.9815,18.9532,18.9673,27000.0
2012-12-05 11:05:00,26.85,26.85,26.8,26.8,37000.0,18.9603,18.9603,18.925,18.925,37000.0
2012-12-05 11:10:00,26.8,26.87,26.8,26.86,44100.0,18.925,18.9744,18.925,18.9673,44100.0
2012-12-05 11:15:00,26.85,26.88,26.85,26.85,17900.0,18.9603,18.9815,18.9603,18.9603,17900.0
2012-12-05 11:20:00,26.86,26.87,26.85,26.87,32600.0,18.9673,18.9744,18.9603,18.9744,32600.0
2012-12-05 11:25:00,26.87,26.93,26.87,26.93,69800.0,18.9744,19.0168,18.9744,19.0168,69800.0
2012-12-05 11:30:00,26.93,26.97,26.93,26.94,33500.0,19.0168,19.045,19.0168,19.0238,33500.0
2012-12-05 11:35:00,26.94,26.95,26.94,26.94,29900.0,19.0238,19.0309,19.0238,19.0238,29900.0
2012-12-05 11:40:00,26.94,26.95,26.91,26.93,43200.0,19.0238,19.0309,19.0026,19.0168,43200.0
2012-12-05 11:45:00,26.92,26.92,26.87,26.88,49300.0,19.0097,19.0097,18.9744,18.9815,49300.0
2012-12-05 11:50:00,26.89,26.92,26.88,26.9,51600.0,18.9885,19.0097,18.9815,18.9956,51600.0
2012-12-05 11:55:00,26.93,26.97,26.93,26.93,50100.0,19.0168,19.045,19.0168,19.0168,50100.0
2012-12-05 12:00:00,26.94,26.96,26.93,26.95,27100.0,19.0238,19.038,19.0168,19.0309,27100.0
2012-12-05 12:05:00,26.96,26.98,26.95,26.96,28300.0,19.038,19.0521,19.0309,19.038,28300.0
2012-12-05 12:10:00,26.97,26.97,26.94,26.94,27200.0,19.045,19.045,19.0238,19.0238,27200.0
2012-12-05 12:15:00,26.94,26.96,26.93,26.95,21200.0,19.0238,19.038,19.0168,19.0309,21200.0
2012-12-05 12:20:00,26.95,26.97,26.94,26.94,14900.0,19.0309,19.045,19.0238,19.0238,14900.0
2012-12-05 12:25:00,26.94,26.96,26.93,26.96,31700.0,19.0238,19.038,19.0168,19.038,31700.0
2012-12-05 12:30:00,26.96,27.0,26.96,26.99,44200.0,19.038,19.0662,19.038,19.0591,44200.0
2012-12-05 12:35:00,26.99,27.0,26.98,27.0,19600.0,19.0591,19.0662,19.0521,19.0662,19600.0
2012-12-05 12:40:00,26.99,27.04,26.99,27.03,52600.0,19.0591,19.0944,19.0591,19.0874,52600.0
2012-12-05 12:45:00,27.04,27.08,27.02,27.05,53100.0,19.0944,19.1227,19.0803,19.1015,53100.0
2012-12-05 12:50:00,27.05,27.07,27.04,27.05,24500.0,19.1015,19.1156,19.0944,19.1015,24500.0
2012-12-05 12:55:00,27.04,27.06,27.02,27.02,25000.0,19.0944,19.1086,19.0803,19.0803,25000.0
2012-12-05 13:00:00,27.03,27.03,26.98,26.99,43600.0,19.0874,19.0874,19.0521,19.0591,43600.0
2012-12-05 13:05:00,27.0,27.0,26.96,26.98,32900.0,19.0662,19.0662,19.038,19.0521,32900.0
2012-12-05 13:10:00,26.97,26.98,26.94,26.94,35800.0,19.045,19.0521,19.0238,19.0238,35800.0
2012-12-05 13:15:00,26.95,26.95,26.91,26.91,16500.0,19.0309,19.0309,19.0026,19.0026,16500.0
2012-12-05 13:20:00,26.91,26.91,26.89,26.9,38900.0,19.0026,19.0026,18.9885,18.9956,38900.0
2012-12-05 13:25:00,26.91,26.92,26.89,26.91,17000.0,19.0026,19.0097,18.9885,19.0026,17000.0
2012-12-05 13:30:00,26.92,26.92,26.9,26.91,17400.0,19.0097,19.0097,18.9956,19.0026,17400.0
2012-12-05 13:35:00,26.9,26.92,26.89,26.91,36600.0,18.9956,19.0097,18.9885,19.0026,36600.0
2012-12-05 13:40:00,26.91,26.92,26.89,26.89,26900.0,19.0026,19.0097,18.9885,18.9885,26900.0
2012-12-05 13:45:00,26.89,26.91,26.88,26.88,22000.0,18.9885,19.0026,18.9815,18.9815,22000.0
2012-12-05 13:50:00,26.89,26.91,26.88,26.91,24400.0,18.9885,19.0026,18.9815,19.0026,24400.0
2012-12-05 13:55:00,26.9,26.91,26.88,26.89,39000.0,18.9956,19.0026,18.9815,18.9885,39000.0
2012-12-05 14:00:00,26.89,26.92,26.88,26.91,40400.0,18.9885,19.0097,18.9815,19.0026,40400.0
2012-12-05 14:05:00,26.92,26.92,26.88,26.88,39400.0,19.0097,19.0097,18.9815,18.9815,39400.0
2012-12-05 14:10:00,26.89,26.91,26.88,26.89,36800.0,18.9885,19.0026,18.9815,18.9885,36800.0
2012-12-05 14:15:00,26.9,26.92,26.89,26.91,22900.0,18.9956,19.0097,18.9885,19.0026,22900.0
2012-12-05 14:20:00,26.92,26.92,26.89,26.9,23100.0,19.0097,19.0097,18.9885,18.9956,23100.0
2012-12-05 14:25:00,26.89,26.91,26.88,26.88,32600.0,18.9885,19.0026,18.9815,18.9815,32600.0
2012-12-05 14:30:00,26.88,26.89,26.87,26.87,39400.0,18.9815,18.9885,18.9744,18.9744,39400.0
2012-12-05 14:35:00,26.87,26.89,26.86,26.88,55200.0,18.9744,18.9885,18.9673,18.9815,55200.0
2012-12-05 14:40:00,26.89,26.91,26.88,26.88,59400.0,18.9885,19.0026,18.9815,18.9815,59400.0
2012-12-05 14:45:00,26.87,26.88,26.85,26.86,36000.0,18.9744,18.9815,18.9603,18.9673,36000.0
2012-12-05 14:50:00,26.86,26.87,26.83,26.84,67300.0,18.9673,18.9744,18.9462,18.9532,67300.0
2012-12-05 14:55:00,26.84,26.84,26.79,26.8,115600.0,18.9532,18.9532,18.9179,18.925,115600.0
2012-12-05 15:00:00,26.8,26.83,26.79,26.82,66600.0,18.925,18.9462,18.9179,18.9391,66600.0
2012-12-05 15:05:00,26.81,26.84,26.8,26.83,97100.0,18.932,18.9532,18.925,18.9462,97100.0
2012-12-05 15:10:00,26.83,26.86,26.81,26.84,59100.0,18.9462,18.9673,18.932,18.9532,59100.0
2012-12-05 15:15:00,26.85,26.85,26.81,26.83,31800.0,18.9603,18.9603,18.932,18.9462,31800.0
2012-12-05 15:20:00,26.83,26.83,26.8,26.81,55100.0,18.9462,18.9462,18.925,18.932,55100.0
2012-12-05 15:25:00,26.81,26.82,26.79,26.79,53200.0,18.932,18.9391,18.9179,18.9179,53200.0
2012-12-05 15:30:00,26.8,26.82,26.8,26.82,27400.0,18.925,18.9391,18.925,18.9391,27400.0
2012-12-05 15:35:00,26.82,26.82,26.77,26.77,78800.0,18.9391,18.9391,18.9038,18.9038,78800.0
2012-12-05 15:40:00,26.78,26.78,26.74,26.76,77600.0,18.9108,18.9108,18.8826,18.8967,77600.0
2012-12-05 15:45:00,26.76,26.76,26.71,26.72,111300.0,18.8967,18.8967,18.8614,18.8685,111300.0
2012-12-05 15:50:00,26.72,26.76,26.72,26.75,102300.0,18.8685,18.8967,18.8685,18.8897,102300.0
2012-12-05 15:55:00,26.75,26.75,26.7,26.73,226500.0,18.8897,18.8897,18.8544,18.8755,226500.0
2012-12-06 09:30:00,26.82,26.83,26.61,26.7,123300.0,18.9391,18.9462,18.7908,18.8544,123300.0
2012-12-06 09:35:00,26.7,26.73,26.61,26.63,78100.0,18.8544,18.8755,18.7908,18.8049,78100.0
2012-12-06 09:40:00,26.63,26.68,26.61,26.64,64900.0,18.8049,18.8402,18.7908,18.812,64900.0
2012-12-06 09:45:00,26.63,26.63,26.55,26.59,76700.0,18.8049,18.8049,18.7484,18.7767,76700.0
2012-12-06 09:50:00,26.58,26.6,26.54,26.54,64800.0,18.7696,18.7837,18.7414,18.7414,64800.0
2012-12-06 09:55:00,26.55,26.56,26.5,26.52,74200.0,18.7484,18.7555,18.7131,18.7272,74200.0
2012-12-06 10:00:00,26.52,26.53,26.47,26.48,119900.0,18.7272,18.7343,18.6919,18.699,119900.0
2012-12-06 10:05:00,26.48,26.49,26.45,26.46,89700.0,18.699,18.7061,18.6778,18.6849,89700.0
2012-12-06 10:10:00,26.46,26.47,26.42,26.43,139900.0,18.6849,18.6919,18.6566,18.6637,139900.0
2012-12-06 10:15:00,26.43,26.44,26.39,26.42,105500.0,18.6637,18.6708,18.6354,18.6566,105500.0
2012-12-06 10:20:00,26.42,26.45,26.39,26.45,84000.0,18.6566,18.6778,18.6354,18.6778,84000.0
2012-12-06 10:25:00,26.44,26.45,26.4,26.4,73900.0,18.6708,18.6778,18.6425,18.6425,73900.0
2012-12-06 10:30:00,26.41,26.43,26.39,26.4,79100.0,18.6496,18.6637,18.6354,18.6425,79100.0
2012-12-06 10:35:00,26.41,26.46,26.39,26.43,92900.0,18.6496,18.6849,18.6354,18.6637,92900.0
2012-12-06 10:40:00,26.43,26.43,26.37,26.39,102500.0,18.6637,18.6637,18.6213,18.6354,102500.0
2012-12-06 10:45:00,26.39,26.42,26.37,26.42,67000.0,18.6354,18.6566,18.6213,18.6566,67000.0
2012-12-06 10:50:00,26.41,26.45,26.39,26.43,66600.0,18.6496,18.6778,18.6354,18.6637,66600.0
2012-12-06 10:55:00,26.44,26.46,26.42,26.45,88000.0,18.6708,18.6849,18.6566,18.6778,88000.0
2012-12-06 11:00:00,26.45,26.48,26.43,26.48,357100.0,18.6778,18.699,18.6637,18.699,357100.0
2012-12-06 11:05:00,26.48,26.49,26.46,26.48,52600.0,18.699,18.7061,18.6849,18.699,52600.0
2012-12-06 11:10:00,26.47,26.48,26.42,26.46,98500.0,18.6919,18.699,18.6566,18.6849,98500.0
2012-12-06 11:15:00,26.45,26.45,26.43,26.44,27000.0,18.6778,18.6778,18.6637,18.6708,27000.0
2012-12-06 11:20:00,26.44,26.46,26.42,26.46,48800.0,18.6708,18.6849,18.6566,18.6849,48800.0
2012-12-06 11:25:00,26.46,26.46,26.44,26.46,74500.0,18.6849,18.6849,18.6708,18.6849,74500.0
2012-12-06 11:30:00,26.46,26.51,26.45,26.48,111300.0,18.6849,18.7202,18.6778,18.699,111300.0
2012-12-06 11:35:00,26.47,26.52,26.46,26.52,85000.0,18.6919,18.7272,18.6849,18.7272,85000.0
2012-12-06 11:40:00,26.52,26.54,26.49,26.53,82800.0,18.7272,18.7414,18.7061,18.7343,82800.0
2012-12-06 11:45:00,26.53,26.53,26.51,26.52,34600.0,18.7343,18.7343,18.7202,18.7272,34600.0
2012-12-06 11:50:00,26.52,26.52,26.5,26.51,60800.0,18.7272,18.7272,18.7131,18.7202,60800.0
2012-12-06 11:55:00,26.51,26.51,26.5,26.51,19900.0,18.7202,18.7202,18.7131,18.7202,19900.0
2012-12-06 12:00:00,26.51,26.55,26.51,26.53,29900.0,18.7202,18.7484,18.7202,18.7343,29900.0
2012-12-06 12:05:00,26.54,26.55,26.53,26.55,19400.0,18.7414,18.7484,18.7343,18.7484,19400.0
2012-12-06 12:10:00,26.55,26.6,26.54,26.6,73600.0,18.7484,18.7837,18.7414,18.7837,73600.0
2012-12-06 12:15:00,26.59,26.6,26.58,26.58,22300.0,18.7767,18.7837,18.7696,18.7696,22300.0
2012-12-06 12:20:00,26.59,26.59,26.57,26.58,33300.0,18.7767,18.7767,18.7626,18.7696,33300.0
2012-12-06 12:25:00,26.58,26.59,26.56,26.56,50800.0,18.7696,18.7767,18.7555,18.7555,50800.0
2012-12-06 12:30:00,26.56,26.57,26.55,26.55,15300.0,18.7555,18.7626,18.7484,18.7484,15300.0
2012-12-06 12:35:00,26.55,26.56,26.53,26.54,35800.0,18.7484,18.7555,18.7343,18.7414,35800.0
2012-12-06 12:40:00,26.54,26.55,26.51,26.53,22100.0,18.7414,18.7484,18.7202,18.7343,22100.0
2012-12-06 12:45:00,26.53,26.55,26.52,26.54,68500.0,18.7343,18.7484,18.7272,18.7414,68500.0
2012-12-06 12:50:00,26.54,26.54,26.53,26.54,31400.0,18.7414,18.7414,18.7343,18.7414,31400.0
2012-12-06 12:55:00,26.53,26.55,26.53,26.55,59000.0,18.7343,18.7484,18.7343,18.7484,59000.0
2012-12-06 13:00:00,26.55,26.61,26.54,26.61,103200.0,18.7484,18.7908,18.7414,18.7908,103200.0
2012-12-06 13:05:00,26.61,26.64,26.59,26.59,61900.0,18.7908,18.812,18.7767,18.7767,61900.0
2012-12-06 13:10:00,26.59,26.61,26.58,26.61,32900.0,18.7767,18.7908,18.7696,18.7908,32900.0
2012-12-06 13:15:00,26.6,26.65,26.6,26.63,46400.0,18.7837,18.819,18.7837,18.8049,46400.0
2012-12-06 13:20:00,26.64,26.64,26.61,26.61,69900.0,18.812,18.812,18.7908,18.7908,69900.0
2012-12-06 13:25:00,26.62,26.62,26.59,26.61,48700.0,18.7979,18.7979,18.7767,18.7908,48700.0
2012-12-06 13:30:00,26.62,26.62,26.58,26.59,51800.0,18.7979,18.7979,18.7696,18.7767,51800.0
2012-12-06 13:35:00,26.58,26.6,26.58,26.58,14400.0,18.7696,18.7837,18.7696,18.7696,14400.0
2012-12-06 13:40:00,26.59,26.6,26.58,26.58,9400.0,18.7767,18.7837,18.7696,18.7696,9400.0
2012-12-06 13:45:00,26.58,26.62,26.58,26.62,20100.0,18.7696,18.7979,18.7696,18.7979,20100.0
2012-12-06 13:50:00,26.62,26.62,26.61,26.61,6300.0,18.7979,18.7979,18.7908,18.7908,6300.0
2012-12-06 13:55:00,26.61,26.62,26.61,26.61,7000.0,18.7908,18.7979,18.7908,18.7908,7000.0
2012-12-06 14:00:00,26.61,26.62,26.61,26.62,18300.0,18.7908,18.7979,18.7908,18.7979,18300.0
2012-12-06 14:05:00,26.62,26.63,26.61,26.63,28900.0,18.7979,18.8049,18.7908,18.8049,28900.0
2012-12-06 14:10:00,26.63,26.64,26.62,26.64,23200.0,18.8049,18.812,18.7979,18.812,23200.0
2012-12-06 14:15:00,26.64,26.68,26.64,26.68,36700.0,18.812,18.8402,18.812,18.8402,36700.0
2012-12-06 14:20:00,26.68,26.68,26.66,26.67,47100.0,18.8402,18.8402,18.8261,18.8332,47100.0
2012-12-06 14:25:00,26.68,26.68,26.64,26.66,46300.0,18.8402,18.8402,18.812,18.8261,46300.0
2012-12-06 14:30:00,26.66,26.68,26.64,26.65,30700.0,18.8261,18.8402,18.812,18.819,30700.0
2012-12-06 14:35:00,26.65,26.67,26.64,26.66,43000.0,18.819,18.8332,18.812,18.8261,43000.0
2012-12-06 14:40:00,26.66,26.66,26.63,26.64,23900.0,18.8261,18.8261,18.8049,18.812,23900.0
2012-12-06 14:45:00,26.64,26.65,26.63,26.63,18900.0,18.812,18.819,18.8049,18.8049,18900.0
2012-12-06 14:50:00,26.64,26.64,26.59,26.6,64900.0,18.812,18.812,18.7767,18.7837,64900.0
2012-12-06 14:55:00,26.59,26.6,26.58,26.58,31400.0,18.7767,18.7837,18.7696,18.7696,31400.0
2012-12-06 15:00:00,26.59,26.6,26.57,26.57,45100.0,18.7767,18.7837,18.7626,18.7626,45100.0
2012-12-06 15:05:00,26.57,26.59,26.57,26.57,28000.0,18.7626,18.7767,18.7626,18.7626,28000.0
2012-12-06 15:10:00,26.58,26.59,26.58,26.58,17700.0,18.7696,18.7767,18.7696,18.7696,17700.0
2012-12-06 15:15:00,26.58,26.59,26.58,26.58,16300.0,18.7696,18.7767,18.7696,18.7696,16300.0
2012-12-06 15:20:00,26.59,26.61,26.58,26.58,49300.0,18.7767,18.7908,18.7696,18.7696,49300.0
2012-12-06 15:25:00,26.58,26.6,26.58,26.58,38900.0,18.7696,18.7837,18.7696,18.7696,38900.0
2012-12-06 15:30:00,26.58,26.63,26.58,26.62,59100.0,18.7696,18.8049,18.7696,18.7979,59100.0
2012-12-06 15:35:00,26.63,26.66,26.63,26.66,84400.0,18.8049,18.8261,18.8049,18.8261,84400.0
2012-12-06 15:40:00,26.65,26.66,26.63,26.65,81800.0,18.819,18.8261,18.8049,18.819,81800.0
2012-12-06 15:45:00,26.65,26.68,26.64,26.68,87400.0,18.819,18.8402,18.812,18.8402,87400.0
2012-12-06 15:50:00,26.67,26.71,26.67,26.69,107800.0,18.8332,18.8614,18.8332,18.8473,107800.0
2012-12-06 15:55:00,26.7,26.72,26.7,26.71,393800.0,18.8544,18.8685,18.8544,18.8614,393800.0
2012-12-07 09:30:00,26.81,26.89,26.79,26.82,42300.0,18.932,18.9885,18.9179,18.9391,42300.0
2012-12-07 09:35:00,26.81,26.81,26.68,26.69,47400.0,18.932,18.932,18.8402,18.8473,47400.0
2012-12-07 09:40:00,26.69,26.75,26.68,26.74,27800.0,18.8473,18.8897,18.8402,18.8826,27800.0
2012-12-07 09:45:00,26.74,26.76,26.72,26.73,50500.0,18.8826,18.8967,18.8685,18.8755,50500.0
2012-12-07 09:50:00,26.73,26.8,26.72,26.76,29200.0,18.8755,18.925,18.8685,18.8967,29200.0
2012-12-07 09:55:00,26.76,26.8,26.72,26.8,55500.0,18.8967,18.925,18.8685,18.925,55500.0
2012-12-07 10:00:00,26.8,26.85,26.78,26.81,52300.0,18.925,18.9603,18.9108,18.932,52300.0
2012-12-07 10:05:00,26.81,26.86,26.8,26.85,66100.0,18.932,18.9673,18.925,18.9603,66100.0
2012-12-07 10:10:00,26.85,26.86,26.81,26.81,29400.0,18.9603,18.9673,18.932,18.932,29400.0
2012-12-07 10:15:00,26.81,26.86,26.81,26.83,43800.0,18.932,18.9673,18.932,18.9462,43800.0
2012-12-07 10:20:00,26.83,26.84,26.8,26.81,28500.0,18.9462,18.9532,18.925,18.932,28500.0
2012-12-07 10:25:00,26.81,26.83,26.79,26.81,43700.0,18.932,18.9462,18.9179,18.932,43700.0
2012-12-07 10:30:00,26.81,26.82,26.77,26.77,34400.0,18.932,18.9391,18.9038,18.9038,34400.0
2012-12-07 10:35:00,26.77,26.8,26.77,26.8,34200.0,18.9038,18.925,18.9038,18.925,34200.0
2012-12-07 10:40:00,26.8,26.85,26.78,26.84,71600.0,18.925,18.9603,18.9108,18.9532,71600.0
2012-12-07 10:45:00,26.84,26.86,26.82,26.85,66900.0,18.9532,18.9673,18.9391,18.9603,66900.0
2012-12-07 10:50:00,26.86,26.86,26.81,26.81,37400.0,18.9673,18.9673,18.932,18.932,37400.0
2012-12-07 10:55:00,26.81,26.84,26.8,26.82,38500.0,18.932,18.9532,18.925,18.9391,38500.0
2012-12-07 11:00:00,26.82,26.85,26.77,26.81,54100.0,18.9391,18.9603,18.9038,18.932,54100.0
2012-12-07 11:05:00,26.81,26.85,26.8,26.81,40400.0,18.932,18.9603,18.925,18.932,40400.0
2012-12-07 11:10:00,26.81,26.84,26.8,26.82,29400.0,18.932,18.9532,18.925,18.9391,29400.0
2012-12-07 11:15:00,26.81,26.86,26.8,26.83,28200.0,18.932,18.9673,18.925,18.9462,28200.0
2012-12-07 11:20:00,26.84,26.87,26.83,26.86,19300.0,18.9532,18.9744,18.9462,18.9673,19300.0
2012-12-07 11:25:00,26.86,26.88,26.85,26.87,16100.0,18.9673,18.9815,18.9603,18.9744,16100.0
2012-12-07 11:30:00,26.86,26.89,26.84,26.86,34500.0,18.9673,18.9885,18.9532,18.9673,34500.0
2012-12-07 11:35:00,26.86,26.87,26.85,26.86,18800.0,18.9673,18.9744,18.9603,18.9673,18800.0
2012-12-07 11:40:00,26.86,26.88,26.85,26.85,25200.0,18.9673,18.9815,18.9603,18.9603,25200.0
2012-12-07 11:45:00,26.85,26.86,26.84,26.85,22000.0,18.9603,18.9673,18.9532,18.9603,22000.0
2012-12-07 11:50:00,26.85,26.86,26.82,26.83,32500.0,18.9603,18.9673,18.9391,18.9462,32500.0
2012-12-07 11:55:00,26.83,26.84,26.8,26.82,44800.0,18.9462,18.9532,18.925,18.9391,44800.0
2012-12-07 12:00:00,26.82,26.82,26.79,26.8,32200.0,18.9391,18.9391,18.9179,18.925,32200.0
2012-12-07 12:05:00,26.8,26.86,26.79,26.84,95600.0,18.925,18.9673,18.9179,18.9532,95600.0
2012-12-07 12:10:00,26.84,26.86,26.82,26.82,36700.0,18.9532,18.9673,18.9391,18.9391,36700.0
2012-12-07 12:15:00,26.82,26.86,26.8,26.86,57700.0,18.9391,18.9673,18.925,18.9673,57700.0
2012-12-07 12:20:00,26.86,26.87,26.84,26.87,47100.0,18.9673,18.9744,18.9532,18.9744,47100.0
2012-12-07 12:25:00,26.87,26.88,26.85,26.85,30900.0,18.9744,18.9815,18.9603,18.9603,30900.0
2012-12-07 12:30:00,26.85,26.87,26.84,26.86,45200.0,18.9603,18.9744,18.9532,18.9673,45200.0
2012-12-07 12:35:00,26.85,26.88,26.85,26.86,57300.0,18.9603,18.9815,18.9603,18.9673,57300.0
2012-12-07 12:40:00,26.86,26.91,26.86,26.9,51000.0,18.9673,19.0026,18.9673,18.9956,51000.0
2012-12-07 12:45:00,26.9,26.9,26.86,26.87,42900.0,18.9956,18.9956,18.9673,18.9744,42900.0
2012-12-07 12:50:00,26.86,26.87,26.83,26.84,62900.0,18.9673,18.9744,18.9462,18.9532,62900.0
2012-12-07 12:55:00,26.84,26.87,26.83,26.86,22800.0,18.9532,18.9744,18.9462,18.9673,22800.0
2012-12-07 13:00:00,26.86,26.89,26.85,26.88,18000.0,18.9673,18.9885,18.9603,18.9815,18000.0
2012-12-07 13:05:00,26.88,26.89,26.86,26.86,23500.0,18.9815,18.9885,18.9673,18.9673,23500.0
2012-12-07 13:10:00,26.87,26.89,26.86,26.88,37400.0,18.9744,18.9885,18.9673,18.9815,37400.0
2012-12-07 13:15:00,26.89,26.92,26.88,26.9,60100.0,18.9885,19.0097,18.9815,18.9956,60100.0
2012-12-07 13:20:00,26.89,26.92,26.89,26.91,42700.0,18.9885,19.0097,18.9885,19.0026,42700.0
2012-12-07 13:25:00,26.91,26.95,26.9,26.9,51500.0,19.0026,19.0309,18.9956,18.9956,51500.0
2012-12-07 13:30:00,26.9,26.92,26.9,26.9,16900.0,18.9956,19.0097,18.9956,18.9956,16900.0
2012-12-07 13:35:00,26.91,26.94,26.9,26.94,23000.0,19.0026,19.0238,18.9956,19.0238,23000.0
2012-12-07 13:40:00,26.94,26.94,26.91,26.93,24300.0,19.0238,19.0238,19.0026,19.0168,24300.0
2012-12-07 13:45:00,26.92,26.94,26.92,26.93,25000.0,19.0097,19.0238,19.0097,19.0168,25000.0
2012-12-07 13:50:00,26.93,26.95,26.92,26.93,28100.0,19.0168,19.0309,19.0097,19.0168,28100.0
2012-12-07 13:55:00,26.93,26.93,26.91,26.93,24600.0,19.0168,19.0168,19.0026,19.0168,24600.0
2012-12-07 14:00:00,26.93,26.95,26.92,26.94,41400.0,19.0168,19.0309,19.0097,19.0238,41400.0
2012-12-07 14:05:00,26.93,26.95,26.93,26.94,30000.0,19.0168,19.0309,19.0168,19.0238,30000.0
2012-12-07 14:10:00,26.94,27.01,26.94,27.0,151500.0,19.0238,19.0733,19.0238,19.0662,151500.0
2012-12-07 14:15:00,26.99,27.04,26.99,27.04,90400.0,19.0591,19.0944,19.0591,19.0944,90400.0
2012-12-07 14:20:00,27.04,27.07,27.03,27.06,46100.0,19.0944,19.1156,19.0874,19.1086,46100.0
2012-12-07 14:25:00,27.06,27.1,27.06,27.08,70900.0,19.1086,19.1368,19.1086,19.1227,70900.0
2012-12-07 14:30:00,27.09,27.1,27.05,27.06,92400.0,19.1298,19.1368,19.1015,19.1086,92400.0
2012-12-07 14:35:00,27.06,27.08,27.06,27.07,28900.0,19.1086,19.1227,19.1086,19.1156,28900.0
2012-12-07 14:40:00,27.06,27.08,27.05,27.07,47300.0,19.1086,19.1227,19.1015,19.1156,47300.0
2012-12-07 14:45:00,27.07,27.08,27.06,27.08,24500.0,19.1156,19.1227,19.1086,19.1227,24500.0
2012-12-07 14:50:00,27.07,27.1,27.07,27.1,34100.0,19.1156,19.1368,19.1156,19.1368,34100.0
2012-12-07 14:55:00,27.1,27.12,27.09,27.11,94700.0,19.1368,19.1509,19.1298,19.1439,94700.0
2012-12-07 15:00:00,27.1,27.13,27.1,27.12,48900.0,19.1368,19.158,19.1368,19.1509,48900.0
2012-12-07 15:05:00,27.12,27.15,27.11,27.15,120900.0,19.1509,19.1721,19.1439,19.1721,120900.0
2012-12-07 15:10:00,27.15,27.15,27.13,27.14,26300.0,19.1721,19.1721,19.158,19.1651,26300.0
2012-12-07 15:15:00,27.13,27.14,27.1,27.14,108400.0,19.158,19.1651,19.1368,19.1651,108400.0
2012-12-07 15:20:00,27.14,27.14,27.11,27.13,65600.0,19.1651,19.1651,19.1439,19.158,65600.0
2012-12-07 15:25:00,27.13,27.16,27.13,27.15,58500.0,19.158,19.1792,19.158,19.1721,58500.0
2012-12-07 15:30:00,27.15,27.18,27.14,27.16,84400.0,19.1721,19.1933,19.1651,19.1792,84400.0
2012-12-07 15:35:00,27.16,27.18,27.14,27.15,92500.0,19.1792,19.1933,19.1651,19.1721,92500.0
2012-12-07 15:40:00,27.15,27.19,27.15,27.17,76100.0,19.1721,19.2004,19.1721,19.1862,76100.0
2012-12-07 15:45:00,27.18,27.2,27.18,27.18,136300.0,19.1933,19.2074,19.1933,19.1933,136300.0
2012-12-07 15:50:00,27.18,27.19,27.18,27.19,97300.0,19.1933,19.2004,19.1933,19.2004,97300.0
2012-12-07 15:55:00,27.19,27.2,27.18,27.18,217300.0,19.2004,19.2074,19.1933,19.1933,217300.0
2012-12-10 09:30:00,27.12,27.15,27.09,27.11,73400.0,19.1509,19.1721,19.1298,19.1439,73400.0
2012-12-10 09:35:00,27.12,27.12,27.01,27.09,42700.0,19.1509,19.1509,19.0733,19.1298,42700.0
2012-12-10 09:40:00,27.09,27.2,27.08,27.17,72900.0,19.1298,19.2074,19.1227,19.1862,72900.0
2012-12-10 09:45:00,27.17,27.22,27.15,27.16,72100.0,19.1862,19.2216,19.1721,19.1792,72100.0
2012-12-10 09:50:00,27.15,27.17,27.11,27.16,45200.0,19.1721,19.1862,19.1439,19.1792,45200.0
2012-12-10 09:55:00,27.16,27.16,27.13,27.14,25000.0,19.1792,19.1792,19.158,19.1651,25000.0
2012-12-10 10:00:00,27.14,27.18,27.09,27.1,66700.0,19.1651,19.1933,19.1298,19.1368,66700.0
2012-12-10 10:05:00,27.09,27.11,27.05,27.05,76600.0,19.1298,19.1439,19.1015,19.1015,76600.0
2012-12-10 10:10:00,27.06,27.1,27.03,27.07,65400.0,19.1086,19.1368,19.0874,19.1156,65400.0
2012-12-10 10:15:00,27.07,27.07,27.04,27.05,44700.0,19.1156,19.1156,19.0944,19.1015,44700.0
2012-12-10 10:20:00,27.06,27.06,27.04,27.05,38400.0,19.1086,19.1086,19.0944,19.1015,38400.0
2012-12-10 10:25:00,27.05,27.06,27.03,27.03,25500.0,19.1015,19.1086,19.0874,19.0874,25500.0
2012-12-10 10:30:00,27.03,27.05,27.01,27.01,14000.0,19.0874,19.1015,19.0733,19.0733,14000.0
2012-12-10 10:35:00,27.01,27.02,26.98,26.99,51100.0,19.0733,19.0803,19.0521,19.0591,51100.0
2012-12-10 10:40:00,26.99,27.0,26.98,26.99,8100.0,19.0591,19.0662,19.0521,19.0591,8100.0
2012-12-10 10:45:00,26.98,26.99,26.95,26.96,36100.0,19.0521,19.0591,19.0309,19.038,36100.0
2012-12-10 10:50:00,26.96,26.96,26.93,26.96,17300.0,19.038,19.038,19.0168,19.038,17300.0
2012-12-10 10:55:00,26.96,26.99,26.94,26.97,36600.0,19.038,19.0591,19.0238,19.045,36600.0
2012-12-10 11:00:00,26.97,26.99,26.97,26.97,23300.0,19.045,19.0591,19.045,19.045,23300.0
2012-12-10 11:05:00,26.97,27.0,26.96,27.0,38900.0,19.045,19.0662,19.038,19.0662,38900.0
2012-12-10 11:10:00,27.0,27.06,26.99,27.06,114600.0,19.0662,19.1086,19.0591,19.1086,114600.0
2012-12-10 11:15:00,27.06,27.07,27.05,27.05,27300.0,19.1086,19.1156,19.1015,19.1015,27300.0
2012-12-10 11:20:00,27.05,27.06,27.04,27.05,44700.0,19.1015,19.1086,19.0944,19.1015,44700.0
2012-12-10 11:25:00,27.06,27.07,27.03,27.05,32500.0,19.1086,19.1156,19.0874,19.1015,32500.0
2012-12-10 11:30:00,27.05,27.07,27.05,27.07,28900.0,19.1015,19.1156,19.1015,19.1156,28900.0
2012-12-10 11:35:00,27.07,27.07,27.06,27.06,13000.0,19.1156,19.1156,19.1086,19.1086,13000.0
2012-12-10 11:40:00,27.07,27.07,27.06,27.06,15200.0,19.1156,19.1156,19.1086,19.1086,15200.0
2012-12-10 11:45:00,27.06,27.08,27.05,27.08,25900.0,19.1086,19.1227,19.1015,19.1227,25900.0
2012-12-10 11:50:00,27.08,27.09,27.06,27.07,16100.0,19.1227,19.1298,19.1086,19.1156,16100.0
2012-12-10 11:55:00,27.07,27.08,27.06,27.07,29100.0,19.1156,19.1227,19.1086,19.1156,29100.0
2012-12-10 12:00:00,27.07,27.08,27.04,27.05,27600.0,19.1156,19.1227,19.0944,19.1015,27600.0
2012-12-10 12:05:00,27.05,27.07,27.03,27.07,35600.0,19.1015,19.1156,19.0874,19.1156,35600.0
2012-12-10 12:10:00,27.07,27.08,27.05,27.07,14400.0,19.1156,19.1227,19.1015,19.1156,14400.0
2012-12-10 12:15:00,27.08,27.09,27.06,27.07,24200.0,19.1227,19.1298,19.1086,19.1156,24200.0
2012-12-10 12:20:00,27.07,27.09,27.05,27.05,20000.0,19.1156,19.1298,19.1015,19.1015,20000.0
2012-12-10 12:25:00,27.06,27.07,27.03,27.03,14300.0,19.1086,19.1156,19.0874,19.0874,14300.0
2012-12-10 12:30:00,27.03,27.05,27.03,27.05,32100.0,19.0874,19.1015,19.0874,19.1015,32100.0
2012-12-10 12:35:00,27.05,27.05,27.04,27.05,13400.0,19.1015,19.1015,19.0944,19.1015,13400.0
2012-12-10 12:40:00,27.05,27.05,27.01,27.02,28000.0,19.1015,19.1015,19.0733,19.0803,28000.0
2012-12-10 12:45:00,27.01,27.02,26.98,26.98,32400.0,19.0733,19.0803,19.0521,19.0521,32400.0
2012-12-10 12:50:00,26.98,27.0,26.97,26.98,22900.0,19.0521,19.0662,19.045,19.0521,22900.0
2012-12-10 12:55:00,26.98,26.99,26.97,26.98,18600.0,19.0521,19.0591,19.045,19.0521,18600.0
2012-12-10 13:00:00,26.99,26.99,26.97,26.99,24700.0,19.0591,19.0591,19.045,19.0591,24700.0
2012-12-10 13:05:00,26.99,27.01,26.98,27.0,27300.0,19.0591,19.0733,19.0521,19.0662,27300.0
2012-12-10 13:10:00,27.0,27.02,27.0,27.02,8300.0,19.0662,19.0803,19.0662,19.0803,8300.0
2012-12-10 13:15:00,27.02,27.03,27.01,27.01,26800.0,19.0803,19.0874,19.0733,19.0733,26800.0
2012-12-10 13:20:00,27.02,27.02,27.0,27.01,17100.0,19.0803,19.0803,19.0662,19.0733,17100.0
2012-12-10 13:25:00,27.0,27.02,27.0,27.0,13400.0,19.0662,19.0803,19.0662,19.0662,13400.0
2012-12-10 13:30:00,27.01,27.03,27.0,27.03,25200.0,19.0733,19.0874,19.0662,19.0874,25200.0
2012-12-10 13:35:00,27.02,27.03,27.01,27.01,18800.0,19.0803,19.0874,19.0733,19.0733,18800.0
2012-12-10 13:40:00,27.01,27.02,27.0,27.0,34400.0,19.0733,19.0803,19.0662,19.0662,34400.0
2012-12-10 13:45:00,27.0,27.01,26.99,27.0,40300.0,19.0662,19.0733,19.0591,19.0662,40300.0
2012-12-10 13:50:00,27.0,27.01,26.99,27.01,32800.0,19.0662,19.0733,19.0591,19.0733,32800.0
2012-12-10 13:55:00,27.01,27.02,27.0,27.01,21700.0,19.0733,19.0803,19.0662,19.0733,21700.0
2012-12-10 14:00:00,27.02,27.04,27.01,27.03,23900.0,19.0803,19.0944,19.0733,19.0874,23900.0
2012-12-10 14:05:00,27.03,27.05,27.03,27.05,33600.0,19.0874,19.1015,19.0874,19.1015,33600.0
2012-12-10 14:10:00,27.04,27.05,27.04,27.04,10700.0,19.0944,19.1015,19.0944,19.0944,10700.0
2012-12-10 14:15:00,27.05,27.05,27.04,27.04,36800.0,19.1015,19.1015,19.0944,19.0944,36800.0
2012-12-10 14:20:00,27.05,27.05,27.03,27.03,29500.0,19.1015,19.1015,19.0874,19.0874,29500.0
2012-12-10 14:25:00,27.03,27.04,27.0,27.0,51500.0,19.0874,19.0944,19.0662,19.0662,51500.0
2012-12-10 14:30:00,27.0,27.01,26.99,26.99,28100.0,19.0662,19.0733,19.0591,19.0591,28100.0
2012-12-10 14:35:00,26.99,27.0,26.97,26.99,18600.0,19.0591,19.0662,19.045,19.0591,18600.0
2012-12-10 14:40:00,26.98,26.98,26.97,26.97,8700.0,19.0521,19.0521,19.045,19.045,8700.0
2012-12-10 14:45:00,26.98,26.98,26.96,26.96,15100.0,19.0521,19.0521,19.038,19.038,15100.0
2012-12-10 14:50:00,26.96,26.97,26.94,26.94,25300.0,19.038,19.045,19.0238,19.0238,25300.0
2012-12-10 14:55:00,26.94,26.96,26.94,26.94,37400.0,19.0238,19.038,19.0238,19.0238,37400.0
2012-12-10 15:00:00,26.95,26.95,26.94,26.95,19300.0,19.0309,19.0309,19.0238,19.0309,19300.0
2012-12-10 15:05:00,26.95,26.95,26.94,26.94,16300.0,19.0309,19.0309,19.0238,19.0238,16300.0
2012-12-10 15:10:00,26.95,26.95,26.91,26.92,91500.0,19.0309,19.0309,19.0026,19.0097,91500.0
2012-12-10 15:15:00,26.93,26.93,26.91,26.91,44900.0,19.0168,19.0168,19.0026,19.0026,44900.0
2012-12-10 15:20:00,26.92,26.94,26.9,26.94,89600.0,19.0097,19.0238,18.9956,19.0238,89600.0
2012-12-10 15:25:00,26.94,26.95,26.93,26.95,67900.0,19.0238,19.0309,19.0168,19.0309,67900.0
2012-12-10 15:30:00,26.95,26.98,26.95,26.97,80100.0,19.0309,19.0521,19.0309,19.045,80100.0
2012-12-10 15:35:00,26.98,26.98,26.97,26.98,17900.0,19.0521,19.0521,19.045,19.0521,17900.0
2012-12-10 15:40:00,26.97,27.01,26.97,26.98,119400.0,19.045,19.0733,19.045,19.0521,119400.0
2012-12-10 15:45:00,26.99,27.0,26.98,26.98,67200.0,19.0591,19.0662,19.0521,19.0521,67200.0
2012-12-10 15:50:00,26.98,26.99,26.95,26.95,81100.0,19.0521,19.0591,19.0309,19.0309,81100.0
2012-12-10 15:55:00,26.95,26.98,26.95,26.97,159000.0,19.0309,19.0521,19.0309,19.045,159000.0
2012-12-11 09:30:00,27.0,27.01,26.9,26.99,134900.0,19.0662,19.0733,18.9956,19.0591,134900.0
2012-12-11 09:35:00,26.98,27.03,26.94,27.0,87800.0,19.0521,19.0874,19.0238,19.0662,87800.0
2012-12-11 09:40:00,27.0,27.03,26.99,27.03,40400.0,19.0662,19.0874,19.0591,19.0874,40400.0
2012-12-11 09:45:00,27.03,27.05,26.99,27.05,76000.0,19.0874,19.1015,19.0591,19.1015,76000.0
2012-12-11 09:50:00,27.05,27.08,27.04,27.05,28100.0,19.1015,19.1227,19.0944,19.1015,28100.0
2012-12-11 09:55:00,27.05,27.13,27.05,27.13,46700.0,19.1015,19.158,19.1015,19.158,46700.0
2012-12-11 10:00:00,27.12,27.17,27.1,27.12,110400.0,19.1509,19.1862,19.1368,19.1509,110400.0
2012-12-11 10:05:00,27.13,27.15,27.12,27.13,53600.0,19.158,19.1721,19.1509,19.158,53600.0
2012-12-11 10:10:00,27.14,27.15,27.11,27.15,58800.0,19.1651,19.1721,19.1439,19.1721,58800.0
2012-12-11 10:15:00,27.14,27.16,27.12,27.13,59200.0,19.1651,19.1792,19.1509,19.158,59200.0
2012-12-11 10:20:00,27.12,27.13,27.1,27.1,18700.0,19.1509,19.158,19.1368,19.1368,18700.0
2012-12-11 10:25:00,27.1,27.13,27.1,27.12,39500.0,19.1368,19.158,19.1368,19.1509,39500.0
2012-12-11 10:30:00,27.12,27.12,27.09,27.1,45400.0,19.1509,19.1509,19.1298,19.1368,45400.0
2012-12-11 10:35:00,27.1,27.11,27.08,27.1,45200.0,19.1368,19.1439,19.1227,19.1368,45200.0
2012-12-11 10:40:00,27.1,27.13,27.09,27.1,42100.0,19.1368,19.158,19.1298,19.1368,42100.0
2012-12-11 10:45:00,27.1,27.11,27.07,27.08,41500.0,19.1368,19.1439,19.1156,19.1227,41500.0
2012-12-11 10:50:00,27.08,27.09,27.06,27.07,26700.0,19.1227,19.1298,19.1086,19.1156,26700.0
2012-12-11 10:55:00,27.06,27.09,27.05,27.09,44900.0,19.1086,19.1298,19.1015,19.1298,44900.0
2012-12-11 11:00:00,27.08,27.11,27.07,27.1,34100.0,19.1227,19.1439,19.1156,19.1368,34100.0
2012-12-11 11:05:00,27.09,27.15,27.09,27.11,249500.0,19.1298,19.1721,19.1298,19.1439,249500.0
2012-12-11 11:10:00,27.12,27.13,27.1,27.11,74000.0,19.1509,19.158,19.1368,19.1439,74000.0
2012-12-11 11:15:00,27.1,27.12,27.09,27.12,67100.0,19.1368,19.1509,19.1298,19.1509,67100.0
2012-12-11 11:20:00,27.11,27.17,27.1,27.14,78900.0,19.1439,19.1862,19.1368,19.1651,78900.0
2012-12-11 11:25:00,27.14,27.18,27.14,27.18,50100.0,19.1651,19.1933,19.1651,19.1933,50100.0
2012-12-11 11:30:00,27.18,27.19,27.16,27.17,23500.0,19.1933,19.2004,19.1792,19.1862,23500.0
2012-12-11 11:35:00,27.17,27.19,27.15,27.15,30100.0,19.1862,19.2004,19.1721,19.1721,30100.0
2012-12-11 11:40:00,27.15,27.19,27.15,27.18,47100.0,19.1721,19.2004,19.1721,19.1933,47100.0
2012-12-11 11:45:00,27.17,27.19,27.17,27.18,38500.0,19.1862,19.2004,19.1862,19.1933,38500.0
2012-12-11 11:50:00,27.19,27.2,27.18,27.2,22500.0,19.2004,19.2074,19.1933,19.2074,22500.0
2012-12-11 11:55:00,27.2,27.24,27.19,27.24,44500.0,19.2074,19.2357,19.2004,19.2357,44500.0
2012-12-11 12:00:00,27.23,27.25,27.23,27.25,128800.0,19.2286,19.2427,19.2286,19.2427,128800.0
2012-12-11 12:05:00,27.25,27.26,27.24,27.26,58000.0,19.2427,19.2498,19.2357,19.2498,58000.0
2012-12-11 12:10:00,27.26,27.29,27.26,27.27,43300.0,19.2498,19.271,19.2498,19.2569,43300.0
2012-12-11 12:15:00,27.27,27.27,27.23,27.23,35900.0,19.2569,19.2569,19.2286,19.2286,35900.0
2012-12-11 12:20:00,27.24,27.28,27.23,27.28,58700.0,19.2357,19.2639,19.2286,19.2639,58700.0
2012-12-11 12:25:00,27.28,27.28,27.27,27.28,38000.0,19.2639,19.2639,19.2569,19.2639,38000.0
2012-12-11 12:30:00,27.27,27.28,27.26,27.27,27200.0,19.2569,19.2639,19.2498,19.2569,27200.0
2012-12-11 12:35:00,27.27,27.27,27.26,27.27,11600.0,19.2569,19.2569,19.2498,19.2569,11600.0
2012-12-11 12:40:00,27.26,27.27,27.26,27.26,42000.0,19.2498,19.2569,19.2498,19.2498,42000.0
2012-12-11 12:45:00,27.26,27.3,27.26,27.27,74600.0,19.2498,19.278,19.2498,19.2569,74600.0
2012-12-11 12:50:00,27.27,27.28,27.25,27.25,18900.0,19.2569,19.2639,19.2427,19.2427,18900.0
2012-12-11 12:55:00,27.25,27.28,27.24,27.26,34500.0,19.2427,19.2639,19.2357,19.2498,34500.0
2012-12-11 13:00:00,27.26,27.27,27.24,27.25,25100.0,19.2498,19.2569,19.2357,19.2427,25100.0
2012-12-11 13:05:00,27.24,27.25,27.2,27.2,26500.0,19.2357,19.2427,19.2074,19.2074,26500.0
2012-12-11 13:10:00,27.2,27.21,27.19,27.19,23400.0,19.2074,19.2145,19.2004,19.2004,23400.0
2012-12-11 13:15:00,27.19,27.22,27.18,27.21,14700.0,19.2004,19.2216,19.1933,19.2145,14700.0
2012-12-11 13:20:00,27.21,27.22,27.2,27.2,20800.0,19.2145,19.2216,19.2074,19.2074,20800.0
2012-12-11 13:25:00,27.2,27.2,27.18,27.19,42500.0,19.2074,19.2074,19.1933,19.2004,42500.0
2012-12-11 13:30:00,27.19,27.21,27.18,27.2,20500.0,19.2004,19.2145,19.1933,19.2074,20500.0
2012-12-11 13:35:00,27.2,27.21,27.16,27.17,51100.0,19.2074,19.2145,19.1792,19.1862,51100.0
2012-12-11 13:40:00,27.17,27.19,27.17,27.17,31000.0,19.1862,19.2004,19.1862,19.1862,31000.0
2012-12-11 13:45:00,27.17,27.19,27.17,27.17,22900.0,19.1862,19.2004,19.1862,19.1862,22900.0
2012-12-11 13:50:00,27.17,27.18,27.17,27.18,8000.0,19.1862,19.1933,19.1862,19.1933,8000.0
2012-12-11 13:55:00,27.18,27.18,27.17,27.17,15400.0,19.1933,19.1933,19.1862,19.1862,15400.0
2012-12-11 14:00:00,27.17,27.21,27.17,27.21,41000.0,19.1862,19.2145,19.1862,19.2145,41000.0
2012-12-11 14:05:00,27.21,27.23,27.19,27.19,46000.0,19.2145,19.2286,19.2004,19.2004,46000.0
2012-12-11 14:10:00,27.2,27.23,27.2,27.22,50000.0,19.2074,19.2286,19.2074,19.2216,50000.0
2012-12-11 14:15:00,27.22,27.22,27.19,27.19,38300.0,19.2216,19.2216,19.2004,19.2004,38300.0
2012-12-11 14:20:00,27.19,27.2,27.15,27.17,92400.0,19.2004,19.2074,19.1721,19.1862,92400.0
2012-12-11 14:25:00,27.16,27.17,27.14,27.16,20400.0,19.1792,19.1862,19.1651,19.1792,20400.0
2012-12-11 14:30:00,27.16,27.18,27.14,27.18,53600.0,19.1792,19.1933,19.1651,19.1933,53600.0
2012-12-11 14:35:00,27.18,27.18,27.14,27.16,39800.0,19.1933,19.1933,19.1651,19.1792,39800.0
2012-12-11 14:40:00,27.16,27.17,27.13,27.13,29600.0,19.1792,19.1862,19.158,19.158,29600.0
2012-12-11 14:45:00,27.13,27.15,27.11,27.13,43300.0,19.158,19.1721,19.1439,19.158,43300.0
2012-12-11 14:50:00,27.14,27.14,27.11,27.11,62600.0,19.1651,19.1651,19.1439,19.1439,62600.0
2012-12-11 14:55:00,27.11,27.12,27.11,27.11,20100.0,19.1439,19.1509,19.1439,19.1439,20100.0
2012-12-11 15:00:00,27.11,27.12,27.09,27.11,77600.0,19.1439,19.1509,19.1298,19.1439,77600.0
2012-12-11 15:05:00,27.1,27.12,27.08,27.11,51300.0,19.1368,19.1509,19.1227,19.1439,51300.0
2012-12-11 15:10:00,27.11,27.13,27.09,27.12,78300.0,19.1439,19.158,19.1298,19.1509,78300.0
2012-12-11 15:15:00,27.13,27.13,27.1,27.11,59700.0,19.158,19.158,19.1368,19.1439,59700.0
2012-12-11 15:20:00,27.11,27.14,27.11,27.13,46100.0,19.1439,19.1651,19.1439,19.158,46100.0
2012-12-11 15:25:00,27.12,27.15,27.1,27.15,71300.0,19.1509,19.1721,19.1368,19.1721,71300.0
2012-12-11 15:30:00,27.15,27.15,27.14,27.14,27600.0,19.1721,19.1721,19.1651,19.1651,27600.0
2012-12-11 15:35:00,27.14,27.17,27.13,27.16,67500.0,19.1651,19.1862,19.158,19.1792,67500.0
2012-12-11 15:40:00,27.15,27.17,27.15,27.17,26000.0,19.1721,19.1862,19.1721,19.1862,26000.0
2012-12-11 15:45:00,27.17,27.18,27.14,27.15,97000.0,19.1862,19.1933,19.1651,19.1721,97000.0
2012-12-11 15:50:00,27.15,27.18,27.14,27.15,79800.0,19.1721,19.1933,19.1651,19.1721,79800.0
2012-12-11 15:55:00,27.15,27.18,27.11,27.17,177600.0,19.1721,19.1933,19.1439,19.1862,177600.0
2012-12-12 09:30:00,27.26,27.35,27.26,27.28,75000.0,19.2498,19.3134,19.2498,19.2639,75000.0
2012-12-12 09:35:00,27.28,27.28,27.23,27.23,30700.0,19.2639,19.2639,19.2286,19.2286,30700.0
2012-12-12 09:40:00,27.23,27.28,27.23,27.26,61900.0,19.2286,19.2639,19.2286,19.2498,61900.0
2012-12-12 09:45:00,27.25,27.29,27.23,27.28,104400.0,19.2427,19.271,19.2286,19.2639,104400.0
2012-12-12 09:50:00,27.28,27.28,27.25,27.26,41400.0,19.2639,19.2639,19.2427,19.2498,41400.0
2012-12-12 09:55:00,27.27,27.29,27.23,27.25,59900.0,19.2569,19.271,19.2286,19.2427,59900.0
2012-12-12 10:00:00,27.25,27.28,27.23,27.25,24900.0,19.2427,19.2639,19.2286,19.2427,24900.0
2012-12-12 10:05:00,27.25,27.29,27.24,27.28,40500.0,19.2427,19.271,19.2357,19.2639,40500.0
2012-12-12 10:10:00,27.27,27.28,27.26,27.26,15600.0,19.2569,19.2639,19.2498,19.2498,15600.0
2012-12-12 10:15:00,27.26,27.28,27.24,27.27,32400.0,19.2498,19.2639,19.2357,19.2569,32400.0
2012-12-12 10:20:00,27.28,27.29,27.26,27.26,83300.0,19.2639,19.271,19.2498,19.2498,83300.0
2012-12-12 10:25:00,27.27,27.32,27.27,27.31,37800.0,19.2569,19.2922,19.2569,19.2851,37800.0
2012-12-12 10:30:00,27.32,27.32,27.27,27.27,30300.0,19.2922,19.2922,19.2569,19.2569,30300.0
2012-12-12 10:35:00,27.28,27.3,27.25,27.26,52200.0,19.2639,19.278,19.2427,19.2498,52200.0
2012-12-12 10:40:00,27.25,27.27,27.25,27.26,25500.0,19.2427,19.2569,19.2427,19.2498,25500.0
2012-12-12 10:45:00,27.26,27.27,27.25,27.27,16000.0,19.2498,19.2569,19.2427,19.2569,16000.0
2012-12-12 10:50:00,27.27,27.28,27.27,27.28,13800.0,19.2569,19.2639,19.2569,19.2639,13800.0
2012-12-12 10:55:00,27.27,27.28,27.24,27.27,72600.0,19.2569,19.2639,19.2357,19.2569,72600.0
2012-12-12 11:00:00,27.27,27.29,27.26,27.26,69900.0,19.2569,19.271,19.2498,19.2498,69900.0
2012-12-12 11:05:00,27.26,27.27,27.25,27.26,7200.0,19.2498,19.2569,19.2427,19.2498,7200.0
2012-12-12 11:10:00,27.26,27.28,27.25,27.26,67700.0,19.2498,19.2639,19.2427,19.2498,67700.0
2012-12-12 11:15:00,27.26,27.28,27.25,27.27,24900.0,19.2498,19.2639,19.2427,19.2569,24900.0
2012-12-12 11:20:00,27.27,27.28,27.25,27.25,6300.0,19.2569,19.2639,19.2427,19.2427,6300.0
2012-12-12 11:25:00,27.25,27.27,27.25,27.27,28300.0,19.2427,19.2569,19.2427,19.2569,28300.0
2012-12-12 11:30:00,27.26,27.27,27.25,27.25,22500.0,19.2498,19.2569,19.2427,19.2427,22500.0
2012-12-12 11:35:00,27.26,27.28,27.26,27.27,21700.0,19.2498,19.2639,19.2498,19.2569,21700.0
2012-12-12 11:40:00,27.27,27.29,27.26,27.28,53300.0,19.2569,19.271,19.2498,19.2639,53300.0
2012-12-12 11:45:00,27.28,27.3,27.27,27.27,28500.0,19.2639,19.278,19.2569,19.2569,28500.0
2012-12-12 11:50:00,27.27,27.3,27.26,27.29,48700.0,19.2569,19.278,19.2498,19.271,48700.0
2012-12-12 11:55:00,27.3,27.3,27.27,27.28,23500.0,19.278,19.278,19.2569,19.2639,23500.0
2012-12-12 12:00:00,27.28,27.31,27.28,27.29,41300.0,19.2639,19.2851,19.2639,19.271,41300.0
2012-12-12 12:05:00,27.3,27.31,27.3,27.31,15000.0,19.278,19.2851,19.278,19.2851,15000.0
2012-12-12 12:10:00,27.3,27.32,27.28,27.28,39200.0,19.278,19.2922,19.2639,19.2639,39200.0
2012-12-12 12:15:00,27.28,27.29,27.27,27.27,29000.0,19.2639,19.271,19.2569,19.2569,29000.0
2012-12-12 12:20:00,27.28,27.28,27.25,27.25,15600.0,19.2639,19.2639,19.2427,19.2427,15600.0
2012-12-12 12:25:00,27.25,27.27,27.24,27.26,81400.0,19.2427,19.2569,19.2357,19.2498,81400.0
2012-12-12 12:30:00,27.27,27.41,27.22,27.32,142300.0,19.2569,19.3557,19.2216,19.2922,142300.0
2012-12-12 12:35:00,27.32,27.37,27.28,27.37,53700.0,19.2922,19.3275,19.2639,19.3275,53700.0
2012-12-12 12:40:00,27.37,27.37,27.3,27.33,47300.0,19.3275,19.3275,19.278,19.2992,47300.0
2012-12-12 12:45:00,27.33,27.38,27.33,27.36,32700.0,19.2992,19.3345,19.2992,19.3204,32700.0
2012-12-12 12:50:00,27.36,27.4,27.35,27.37,43700.0,19.3204,19.3487,19.3134,19.3275,43700.0
2012-12-12 12:55:00,27.37,27.41,27.36,27.37,29400.0,19.3275,19.3557,19.3204,19.3275,29400.0
2012-12-12 13:00:00,27.38,27.42,27.36,27.42,55500.0,19.3345,19.3628,19.3204,19.3628,55500.0
2012-12-12 13:05:00,27.42,27.42,27.41,27.42,20000.0,19.3628,19.3628,19.3557,19.3628,20000.0
2012-12-12 13:10:00,27.42,27.42,27.37,27.38,64800.0,19.3628,19.3628,19.3275,19.3345,64800.0
2012-12-12 13:15:00,27.38,27.41,27.38,27.41,53900.0,19.3345,19.3557,19.3345,19.3557,53900.0
2012-12-12 13:20:00,27.41,27.43,27.41,27.41,48900.0,19.3557,19.3698,19.3557,19.3557,48900.0
2012-12-12 13:25:00,27.41,27.43,27.4,27.41,26900.0,19.3557,19.3698,19.3487,19.3557,26900.0
2012-12-12 13:30:00,27.4,27.43,27.4,27.41,39300.0,19.3487,19.3698,19.3487,19.3557,39300.0
2012-12-12 13:35:00,27.41,27.41,27.39,27.39,17600.0,19.3557,19.3557,19.3416,19.3416,17600.0
2012-12-12 13:40:00,27.4,27.41,27.36,27.38,41400.0,19.3487,19.3557,19.3204,19.3345,41400.0
2012-12-12 13:45:00,27.38,27.38,27.33,27.34,33700.0,19.3345,19.3345,19.2992,19.3063,33700.0
2012-12-12 13:50:00,27.34,27.35,27.33,27.34,24200.0,19.3063,19.3134,19.2992,19.3063,24200.0
2012-12-12 13:55:00,27.35,27.36,27.3,27.32,26200.0,19.3134,19.3204,19.278,19.2922,26200.0
2012-12-12 14:00:00,27.32,27.33,27.3,27.32,31000.0,19.2922,19.2992,19.278,19.2922,31000.0
2012-12-12 14:05:00,27.33,27.35,27.32,27.33,27400.0,19.2992,19.3134,19.2922,19.2992,27400.0
2012-12-12 14:10:00,27.34,27.34,27.31,27.31,51300.0,19.3063,19.3063,19.2851,19.2851,51300.0
2012-12-12 14:15:00,27.32,27.32,27.28,27.29,20800.0,19.2922,19.2922,19.2639,19.271,20800.0
2012-12-12 14:20:00,27.28,27.29,27.25,27.26,73400.0,19.2639,19.271,19.2427,19.2498,73400.0
2012-12-12 14:25:00,27.26,27.26,27.2,27.25,94800.0,19.2498,19.2498,19.2074,19.2427,94800.0
2012-12-12 14:30:00,27.25,27.26,27.23,27.25,49700.0,19.2427,19.2498,19.2286,19.2427,49700.0
2012-12-12 14:35:00,27.25,27.26,27.24,27.25,53000.0,19.2427,19.2498,19.2357,19.2427,53000.0
2012-12-12 14:40:00,27.24,27.28,27.24,27.26,27500.0,19.2357,19.2639,19.2357,19.2498,27500.0
2012-12-12 14:45:00,27.26,27.29,27.25,27.28,37300.0,19.2498,19.271,19.2427,19.2639,37300.0
2012-12-12 14:50:00,27.28,27.28,27.25,27.25,40700.0,19.2639,19.2639,19.2427,19.2427,40700.0
2012-12-12 14:55:00,27.25,27.27,27.22,27.26,45800.0,19.2427,19.2569,19.2216,19.2498,45800.0
2012-12-12 15:00:00,27.27,27.27,27.21,27.22,62000.0,19.2569,19.2569,19.2145,19.2216,62000.0
2012-12-12 15:05:00,27.22,27.26,27.22,27.24,55300.0,19.2216,19.2498,19.2216,19.2357,55300.0
2012-12-12 15:10:00,27.24,27.25,27.21,27.21,54200.0,19.2357,19.2427,19.2145,19.2145,54200.0
2012-12-12 15:15:00,27.21,27.24,27.21,27.22,59000.0,19.2145,19.2357,19.2145,19.2216,59000.0
2012-12-12 15:20:00,27.21,27.24,27.21,27.24,60100.0,19.2145,19.2357,19.2145,19.2357,60100.0
2012-12-12 15:25:00,27.24,27.26,27.21,27.23,124400.0,19.2357,19.2498,19.2145,19.2286,124400.0
2012-12-12 15:30:00,27.23,27.23,27.2,27.2,63500.0,19.2286,19.2286,19.2074,19.2074,63500.0
2012-12-12 15:35:00,27.21,27.21,27.16,27.17,134700.0,19.2145,19.2145,19.1792,19.1862,134700.0
2012-12-12 15:40:00,27.16,27.19,27.16,27.19,134100.0,19.1792,19.2004,19.1792,19.2004,134100.0
2012-12-12 15:45:00,27.19,27.24,27.16,27.23,185800.0,19.2004,19.2357,19.1792,19.2286,185800.0
2012-12-12 15:50:00,27.23,27.23,27.21,27.21,148800.0,19.2286,19.2286,19.2145,19.2145,148800.0
2012-12-12 15:55:00,27.21,27.22,27.18,27.21,225300.0,19.2145,19.2216,19.1933,19.2145,225300.0
2012-12-13 09:30:00,27.22,27.29,27.17,27.23,82300.0,19.2216,19.271,19.1862,19.2286,82300.0
2012-12-13 09:35:00,27.22,27.26,27.13,27.13,152600.0,19.2216,19.2498,19.158,19.158,152600.0
2012-12-13 09:40:00,27.13,27.14,27.09,27.12,57700.0,19.158,19.1651,19.1298,19.1509,57700.0
2012-12-13 09:45:00,27.13,27.22,27.13,27.21,95000.0,19.158,19.2216,19.158,19.2145,95000.0
2012-12-13 09:50:00,27.21,27.26,27.2,27.25,104600.0,19.2145,19.2498,19.2074,19.2427,104600.0
2012-12-13 09:55:00,27.25,27.27,27.24,27.27,139200.0,19.2427,19.2569,19.2357,19.2569,139200.0
2012-12-13 10:00:00,27.27,27.28,27.25,27.28,43600.0,19.2569,19.2639,19.2427,19.2639,43600.0
2012-12-13 10:05:00,27.28,27.29,27.26,27.26,61800.0,19.2639,19.271,19.2498,19.2498,61800.0
2012-12-13 10:10:00,27.26,27.27,27.23,27.26,165400.0,19.2498,19.2569,19.2286,19.2498,165400.0
2012-12-13 10:15:00,27.25,27.28,27.25,27.27,30800.0,19.2427,19.2639,19.2427,19.2569,30800.0
2012-12-13 10:20:00,27.28,27.28,27.27,27.28,16800.0,19.2639,19.2639,19.2569,19.2639,16800.0
2012-12-13 10:25:00,27.28,27.29,27.27,27.28,42000.0,19.2639,19.271,19.2569,19.2639,42000.0
2012-12-13 10:30:00,27.27,27.29,27.27,27.27,20900.0,19.2569,19.271,19.2569,19.2569,20900.0
2012-12-13 10:35:00,27.27,27.28,27.25,27.25,49000.0,19.2569,19.2639,19.2427,19.2427,49000.0
2012-12-13 10:40:00,27.26,27.27,27.24,27.27,64100.0,19.2498,19.2569,19.2357,19.2569,64100.0
2012-12-13 10:45:00,27.27,27.3,27.27,27.29,78400.0,19.2569,19.278,19.2569,19.271,78400.0
2012-12-13 10:50:00,27.29,27.3,27.27,27.3,92600.0,19.271,19.278,19.2569,19.278,92600.0
2012-12-13 10:55:00,27.29,27.3,27.29,27.29,15400.0,19.271,19.278,19.271,19.271,15400.0
2012-12-13 11:00:00,27.3,27.31,27.29,27.3,42300.0,19.278,19.2851,19.271,19.278,42300.0
2012-12-13 11:05:00,27.31,27.31,27.28,27.28,62300.0,19.2851,19.2851,19.2639,19.2639,62300.0
2012-12-13 11:10:00,27.28,27.29,27.26,27.27,85500.0,19.2639,19.271,19.2498,19.2569,85500.0
2012-12-13 11:15:00,27.26,27.28,27.26,27.27,41300.0,19.2498,19.2639,19.2498,19.2569,41300.0
2012-12-13 11:20:00,27.27,27.28,27.26,27.28,39500.0,19.2569,19.2639,19.2498,19.2639,39500.0
2012-12-13 11:25:00,27.27,27.29,27.26,27.29,28800.0,19.2569,19.271,19.2498,19.271,28800.0
2012-12-13 11:30:00,27.29,27.29,27.27,27.29,21800.0,19.271,19.271,19.2569,19.271,21800.0
2012-12-13 11:35:00,27.28,27.32,27.28,27.32,29700.0,19.2639,19.2922,19.2639,19.2922,29700.0
2012-12-13 11:40:00,27.32,27.32,27.31,27.32,5400.0,19.2922,19.2922,19.2851,19.2922,5400.0
2012-12-13 11:45:00,27.31,27.33,27.31,27.32,50100.0,19.2851,19.2992,19.2851,19.2922,50100.0
2012-12-13 11:50:00,27.33,27.34,27.32,27.34,25800.0,19.2992,19.3063,19.2922,19.3063,25800.0
2012-12-13 11:55:00,27.34,27.36,27.34,27.35,37200.0,19.3063,19.3204,19.3063,19.3134,37200.0
2012-12-13 12:00:00,27.35,27.36,27.35,27.35,63200.0,19.3134,19.3204,19.3134,19.3134,63200.0
2012-12-13 12:05:00,27.36,27.36,27.33,27.33,29300.0,19.3204,19.3204,19.2992,19.2992,29300.0
2012-12-13 12:10:00,27.34,27.34,27.3,27.3,42800.0,19.3063,19.3063,19.278,19.278,42800.0
2012-12-13 12:15:00,27.31,27.31,27.29,27.3,152500.0,19.2851,19.2851,19.271,19.278,152500.0
2012-12-13 12:20:00,27.3,27.31,27.29,27.29,72900.0,19.278,19.2851,19.271,19.271,72900.0
2012-12-13 12:25:00,27.3,27.3,27.23,27.24,81800.0,19.278,19.278,19.2286,19.2357,81800.0
2012-12-13 12:30:00,27.23,27.25,27.22,27.23,46000.0,19.2286,19.2427,19.2216,19.2286,46000.0
2012-12-13 12:35:00,27.22,27.23,27.2,27.2,56800.0,19.2216,19.2286,19.2074,19.2074,56800.0
2012-12-13 12:40:00,27.2,27.21,27.12,27.14,130000.0,19.2074,19.2145,19.1509,19.1651,130000.0
2012-12-13 12:45:00,27.15,27.17,27.15,27.16,32000.0,19.1721,19.1862,19.1721,19.1792,32000.0
2012-12-13 12:50:00,27.16,27.17,27.15,27.17,34300.0,19.1792,19.1862,19.1721,19.1862,34300.0
2012-12-13 12:55:00,27.16,27.17,27.15,27.16,28400.0,19.1792,19.1862,19.1721,19.1792,28400.0
2012-12-13 13:00:00,27.16,27.17,27.15,27.16,100800.0,19.1792,19.1862,19.1721,19.1792,100800.0
2012-12-13 13:05:00,27.16,27.16,27.13,27.13,46800.0,19.1792,19.1792,19.158,19.158,46800.0
2012-12-13 13:10:00,27.14,27.14,27.1,27.11,75600.0,19.1651,19.1651,19.1368,19.1439,75600.0
2012-12-13 13:15:00,27.11,27.11,27.09,27.11,56800.0,19.1439,19.1439,19.1298,19.1439,56800.0
2012-12-13 13:20:00,27.11,27.12,27.1,27.1,44100.0,19.1439,19.1509,19.1368,19.1368,44100.0
2012-12-13 13:25:00,27.11,27.11,27.1,27.11,28800.0,19.1439,19.1439,19.1368,19.1439,28800.0
2012-12-13 13:30:00,27.11,27.11,27.1,27.11,11900.0,19.1439,19.1439,19.1368,19.1439,11900.0
2012-12-13 13:35:00,27.11,27.11,27.1,27.11,19300.0,19.1439,19.1439,19.1368,19.1439,19300.0
2012-12-13 13:40:00,27.11,27.11,27.1,27.11,3600.0,19.1439,19.1439,19.1368,19.1439,3600.0
2012-12-13 13:45:00,27.11,27.11,27.1,27.11,43100.0,19.1439,19.1439,19.1368,19.1439,43100.0
2012-12-13 13:50:00,27.1,27.11,27.09,27.11,45300.0,19.1368,19.1439,19.1298,19.1439,45300.0
2012-12-13 13:55:00,27.11,27.15,27.1,27.15,33000.0,19.1439,19.1721,19.1368,19.1721,33000.0
2012-12-13 14:00:00,27.14,27.15,27.11,27.12,46800.0,19.1651,19.1721,19.1439,19.1509,46800.0
2012-12-13 14:05:00,27.12,27.13,27.11,27.12,45600.0,19.1509,19.158,19.1439,19.1509,45600.0
2012-12-13 14:10:00,27.12,27.12,27.07,27.11,202000.0,19.1509,19.1509,19.1156,19.1439,202000.0
2012-12-13 14:15:00,27.11,27.13,27.1,27.12,44600.0,19.1439,19.158,19.1368,19.1509,44600.0
2012-12-13 14:20:00,27.11,27.12,27.1,27.1,30200.0,19.1439,19.1509,19.1368,19.1368,30200.0
2012-12-13 14:25:00,27.1,27.13,27.1,27.12,32400.0,19.1368,19.158,19.1368,19.1509,32400.0
2012-12-13 14:30:00,27.13,27.13,27.11,27.11,20400.0,19.158,19.158,19.1439,19.1439,20400.0
2012-12-13 14:35:00,27.12,27.13,27.1,27.1,23100.0,19.1509,19.158,19.1368,19.1368,23100.0
2012-12-13 14:40:00,27.1,27.11,27.1,27.1,25900.0,19.1368,19.1439,19.1368,19.1368,25900.0
2012-12-13 14:45:00,27.1,27.11,27.1,27.1,7000.0,19.1368,19.1439,19.1368,19.1368,7000.0
2012-12-13 14:50:00,27.11,27.12,27.1,27.11,29000.0,19.1439,19.1509,19.1368,19.1439,29000.0
2012-12-13 14:55:00,27.1,27.11,27.1,27.11,21100.0,19.1368,19.1439,19.1368,19.1439,21100.0
2012-12-13 15:00:00,27.11,27.11,27.1,27.1,18100.0,19.1439,19.1439,19.1368,19.1368,18100.0
2012-12-13 15:05:00,27.11,27.11,27.1,27.1,25500.0,19.1439,19.1439,19.1368,19.1368,25500.0
2012-12-13 15:10:00,27.1,27.11,27.09,27.11,60600.0,19.1368,19.1439,19.1298,19.1439,60600.0
2012-12-13 15:15:00,27.11,27.11,27.1,27.1,21500.0,19.1439,19.1439,19.1368,19.1368,21500.0
2012-12-13 15:20:00,27.11,27.12,27.1,27.12,56100.0,19.1439,19.1509,19.1368,19.1509,56100.0
2012-12-13 15:25:00,27.12,27.12,27.11,27.11,14700.0,19.1509,19.1509,19.1439,19.1439,14700.0
2012-12-13 15:30:00,27.12,27.14,27.11,27.12,87000.0,19.1509,19.1651,19.1439,19.1509,87000.0
2012-12-13 15:35:00,27.12,27.17,27.11,27.16,139200.0,19.1509,19.1862,19.1439,19.1792,139200.0
2012-12-13 15:40:00,27.17,27.21,27.17,27.2,51800.0,19.1862,19.2145,19.1862,19.2074,51800.0
2012-12-13 15:45:00,27.19,27.2,27.15,27.15,84600.0,19.2004,19.2074,19.1721,19.1721,84600.0
2012-12-13 15:50:00,27.15,27.19,27.15,27.18,88000.0,19.1721,19.2004,19.1721,19.1933,88000.0
2012-12-13 15:55:00,27.17,27.18,27.13,27.16,243900.0,19.1862,19.1933,19.158,19.1792,243900.0
2012-12-14 09:30:00,27.08,27.17,27.07,27.09,88600.0,19.1227,19.1862,19.1156,19.1298,88600.0
2012-12-14 09:35:00,27.09,27.12,27.06,27.1,57200.0,19.1298,19.1509,19.1086,19.1368,57200.0
2012-12-14 09:40:00,27.1,27.18,27.1,27.18,46700.0,19.1368,19.1933,19.1368,19.1933,46700.0
2012-12-14 09:45:00,27.17,27.19,27.14,27.14,79900.0,19.1862,19.2004,19.1651,19.1651,79900.0
2012-12-14 09:50:00,27.15,27.16,27.13,27.15,61100.0,19.1721,19.1792,19.158,19.1721,61100.0
2012-12-14 09:55:00,27.14,27.15,27.13,27.15,54200.0,19.1651,19.1721,19.158,19.1721,54200.0
2012-12-14 10:00:00,27.14,27.15,27.13,27.14,46200.0,19.1651,19.1721,19.158,19.1651,46200.0
2012-12-14 10:05:00,27.14,27.14,27.12,27.12,83500.0,19.1651,19.1651,19.1509,19.1509,83500.0
2012-12-14 10:10:00,27.12,27.13,27.1,27.13,64400.0,19.1509,19.158,19.1368,19.158,64400.0
2012-12-14 10:15:00,27.12,27.14,27.09,27.14,96700.0,19.1509,19.1651,19.1298,19.1651,96700.0
2012-12-14 10:20:00,27.13,27.14,27.13,27.14,19200.0,19.158,19.1651,19.158,19.1651,19200.0
2012-12-14 10:25:00,27.14,27.15,27.12,27.12,78400.0,19.1651,19.1721,19.1509,19.1509,78400.0
2012-12-14 10:30:00,27.13,27.16,27.12,27.15,53700.0,19.158,19.1792,19.1509,19.1721,53700.0
2012-12-14 10:35:00,27.15,27.15,27.12,27.14,86100.0,19.1721,19.1721,19.1509,19.1651,86100.0
2012-12-14 10:40:00,27.14,27.16,27.13,27.15,107700.0,19.1651,19.1792,19.158,19.1721,107700.0
2012-12-14 10:45:00,27.14,27.16,27.14,27.15,109900.0,19.1651,19.1792,19.1651,19.1721,109900.0
2012-12-14 10:50:00,27.15,27.15,27.13,27.14,75700.0,19.1721,19.1721,19.158,19.1651,75700.0
2012-12-14 10:55:00,27.15,27.15,27.13,27.14,125100.0,19.1721,19.1721,19.158,19.1651,125100.0
2012-12-14 11:00:00,27.14,27.14,27.12,27.14,52800.0,19.1651,19.1651,19.1509,19.1651,52800.0
2012-12-14 11:05:00,27.13,27.16,27.13,27.15,90800.0,19.158,19.1792,19.158,19.1721,90800.0
2012-12-14 11:10:00,27.16,27.18,27.14,27.18,76000.0,19.1792,19.1933,19.1651,19.1933,76000.0
2012-12-14 11:15:00,27.18,27.18,27.15,27.16,56300.0,19.1933,19.1933,19.1721,19.1792,56300.0
2012-12-14 11:20:00,27.16,27.16,27.13,27.14,26300.0,19.1792,19.1792,19.158,19.1651,26300.0
2012-12-14 11:25:00,27.13,27.15,27.13,27.15,54500.0,19.158,19.1721,19.158,19.1721,54500.0
2012-12-14 11:30:00,27.14,27.15,27.1,27.13,99000.0,19.1651,19.1721,19.1368,19.158,99000.0
2012-12-14 11:35:00,27.14,27.14,27.1,27.13,36900.0,19.1651,19.1651,19.1368,19.158,36900.0
2012-12-14 11:40:00,27.12,27.15,27.12,27.15,31900.0,19.1509,19.1721,19.1509,19.1721,31900.0
2012-12-14 11:45:00,27.14,27.15,27.13,27.14,22800.0,19.1651,19.1721,19.158,19.1651,22800.0
2012-12-14 11:50:00,27.14,27.14,27.12,27.13,20600.0,19.1651,19.1651,19.1509,19.158,20600.0
2012-12-14 11:55:00,27.12,27.14,27.12,27.14,30900.0,19.1509,19.1651,19.1509,19.1651,30900.0
2012-12-14 12:00:00,27.14,27.15,27.13,27.15,25500.0,19.1651,19.1721,19.158,19.1721,25500.0
2012-12-14 12:05:00,27.15,27.15,27.14,27.15,11300.0,19.1721,19.1721,19.1651,19.1721,11300.0
2012-12-14 12:10:00,27.15,27.16,27.14,27.15,26400.0,19.1721,19.1792,19.1651,19.1721,26400.0
2012-12-14 12:15:00,27.16,27.17,27.13,27.13,38400.0,19.1792,19.1862,19.158,19.158,38400.0
2012-12-14 12:20:00,27.13,27.14,27.11,27.12,48900.0,19.158,19.1651,19.1439,19.1509,48900.0
2012-12-14 12:25:00,27.12,27.13,27.1,27.11,69300.0,19.1509,19.158,19.1368,19.1439,69300.0
2012-12-14 12:30:00,27.11,27.11,27.05,27.07,120600.0,19.1439,19.1439,19.1015,19.1156,120600.0
2012-12-14 12:35:00,27.08,27.1,27.08,27.09,17700.0,19.1227,19.1368,19.1227,19.1298,17700.0
2012-12-14 12:40:00,27.1,27.12,27.09,27.12,15800.0,19.1368,19.1509,19.1298,19.1509,15800.0
2012-12-14 12:45:00,27.12,27.12,27.1,27.12,62900.0,19.1509,19.1509,19.1368,19.1509,62900.0
2012-12-14 12:50:00,27.12,27.13,27.11,27.11,28800.0,19.1509,19.158,19.1439,19.1439,28800.0
2012-12-14 12:55:00,27.11,27.12,27.1,27.12,14500.0,19.1439,19.1509,19.1368,19.1509,14500.0
2012-12-14 13:00:00,27.12,27.13,27.11,27.13,17600.0,19.1509,19.158,19.1439,19.158,17600.0
2012-12-14 13:05:00,27.13,27.13,27.12,27.13,9700.0,19.158,19.158,19.1509,19.158,9700.0
2012-12-14 13:10:00,27.13,27.13,27.1,27.1,37900.0,19.158,19.158,19.1368,19.1368,37900.0
2012-12-14 13:15:00,27.1,27.11,27.08,27.08,24100.0,19.1368,19.1439,19.1227,19.1227,24100.0
2012-12-14 13:20:00,27.08,27.09,27.08,27.08,10500.0,19.1227,19.1298,19.1227,19.1227,10500.0
2012-12-14 13:25:00,27.09,27.09,27.08,27.09,31000.0,19.1298,19.1298,19.1227,19.1298,31000.0
2012-12-14 13:30:00,27.09,27.09,27.08,27.09,14000.0,19.1298,19.1298,19.1227,19.1298,14000.0
2012-12-14 13:35:00,27.09,27.09,27.08,27.09,17900.0,19.1298,19.1298,19.1227,19.1298,17900.0
2012-12-14 13:40:00,27.08,27.09,27.08,27.09,16500.0,19.1227,19.1298,19.1227,19.1298,16500.0
2012-12-14 13:45:00,27.09,27.13,27.08,27.13,40900.0,19.1298,19.158,19.1227,19.158,40900.0
2012-12-14 13:50:00,27.13,27.13,27.12,27.12,13000.0,19.158,19.158,19.1509,19.1509,13000.0
2012-12-14 13:55:00,27.12,27.14,27.12,27.13,44900.0,19.1509,19.1651,19.1509,19.158,44900.0
2012-12-14 14:00:00,27.14,27.15,27.13,27.15,19900.0,19.1651,19.1721,19.158,19.1721,19900.0
2012-12-14 14:05:00,27.14,27.15,27.14,27.14,35400.0,19.1651,19.1721,19.1651,19.1651,35400.0
2012-12-14 14:10:00,27.14,27.15,27.13,27.14,34200.0,19.1651,19.1721,19.158,19.1651,34200.0
2012-12-14 14:15:00,27.13,27.14,27.13,27.13,15400.0,19.158,19.1651,19.158,19.158,15400.0
2012-12-14 14:20:00,27.14,27.14,27.12,27.12,29900.0,19.1651,19.1651,19.1509,19.1509,29900.0
2012-12-14 14:25:00,27.13,27.13,27.09,27.09,118500.0,19.158,19.158,19.1298,19.1298,118500.0
2012-12-14 14:30:00,27.09,27.1,27.09,27.1,6800.0,19.1298,19.1368,19.1298,19.1368,6800.0
2012-12-14 14:35:00,27.1,27.1,27.09,27.09,15600.0,19.1368,19.1368,19.1298,19.1298,15600.0
2012-12-14 14:40:00,27.1,27.1,27.07,27.08,54700.0,19.1368,19.1368,19.1156,19.1227,54700.0
2012-12-14 14:45:00,27.07,27.09,27.07,27.08,51900.0,19.1156,19.1298,19.1156,19.1227,51900.0
2012-12-14 14:50:00,27.09,27.09,27.08,27.08,42400.0,19.1298,19.1298,19.1227,19.1227,42400.0
2012-12-14 14:55:00,27.09,27.09,27.05,27.06,91100.0,19.1298,19.1298,19.1015,19.1086,91100.0
2012-12-14 15:00:00,27.05,27.07,27.05,27.06,73500.0,19.1015,19.1156,19.1015,19.1086,73500.0
2012-12-14 15:05:00,27.07,27.07,27.05,27.05,89500.0,19.1156,19.1156,19.1015,19.1015,89500.0
2012-12-14 15:10:00,27.06,27.08,27.05,27.08,51400.0,19.1086,19.1227,19.1015,19.1227,51400.0
2012-12-14 15:15:00,27.08,27.08,27.07,27.08,18900.0,19.1227,19.1227,19.1156,19.1227,18900.0
2012-12-14 15:20:00,27.07,27.08,27.06,27.08,72000.0,19.1156,19.1227,19.1086,19.1227,72000.0
2012-12-14 15:25:00,27.08,27.08,27.06,27.07,71200.0,19.1227,19.1227,19.1086,19.1156,71200.0
2012-12-14 15:30:00,27.06,27.08,27.06,27.07,88800.0,19.1086,19.1227,19.1086,19.1156,88800.0
2012-12-14 15:35:00,27.07,27.08,27.06,27.07,110200.0,19.1156,19.1227,19.1086,19.1156,110200.0
2012-12-14 15:40:00,27.07,27.07,27.04,27.07,150100.0,19.1156,19.1156,19.0944,19.1156,150100.0
2012-12-14 15:45:00,27.06,27.09,27.05,27.08,233900.0,19.1086,19.1298,19.1015,19.1227,233900.0
2012-12-14 15:50:00,27.07,27.08,27.02,27.03,149200.0,19.1156,19.1227,19.0803,19.0874,149200.0
2012-12-14 15:55:00,27.04,27.08,27.03,27.08,416800.0,19.0944,19.1227,19.0874,19.1227,416800.0
2012-12-17 09:30:00,27.03,27.28,27.03,27.21,139400.0,19.0874,19.2639,19.0874,19.2145,139400.0
2012-12-17 09:35:00,27.22,27.22,27.16,27.19,84600.0,19.2216,19.2216,19.1792,19.2004,84600.0
2012-12-17 09:40:00,27.19,27.36,27.18,27.35,100800.0,19.2004,19.3204,19.1933,19.3134,100800.0
2012-12-17 09:45:00,27.35,27.38,27.32,27.37,61200.0,19.3134,19.3345,19.2922,19.3275,61200.0
2012-12-17 09:50:00,27.35,27.36,27.29,27.33,59200.0,19.3134,19.3204,19.271,19.2992,59200.0
2012-12-17 09:55:00,27.34,27.34,27.31,27.31,28000.0,19.3063,19.3063,19.2851,19.2851,28000.0
2012-12-17 10:00:00,27.31,27.32,27.31,27.31,12900.0,19.2851,19.2922,19.2851,19.2851,12900.0
2012-12-17 10:05:00,27.31,27.34,27.31,27.34,165600.0,19.2851,19.3063,19.2851,19.3063,165600.0
2012-12-17 10:10:00,27.34,27.37,27.33,27.36,64300.0,19.3063,19.3275,19.2992,19.3204,64300.0
2012-12-17 10:15:00,27.36,27.37,27.33,27.34,53700.0,19.3204,19.3275,19.2992,19.3063,53700.0
2012-12-17 10:20:00,27.34,27.39,27.33,27.39,150500.0,19.3063,19.3416,19.2992,19.3416,150500.0
2012-12-17 10:25:00,27.38,27.4,27.38,27.39,101600.0,19.3345,19.3487,19.3345,19.3416,101600.0
2012-12-17 10:30:00,27.39,27.4,27.37,27.4,67200.0,19.3416,19.3487,19.3275,19.3487,67200.0
2012-12-17 10:35:00,27.4,27.42,27.4,27.41,42500.0,19.3487,19.3628,19.3487,19.3557,42500.0
2012-12-17 10:40:00,27.41,27.41,27.4,27.4,27600.0,19.3557,19.3557,19.3487,19.3487,27600.0
2012-12-17 10:45:00,27.4,27.41,27.38,27.39,54100.0,19.3487,19.3557,19.3345,19.3416,54100.0
2012-12-17 10:50:00,27.39,27.39,27.37,27.37,74900.0,19.3416,19.3416,19.3275,19.3275,74900.0
2012-12-17 10:55:00,27.37,27.37,27.36,27.36,25200.0,19.3275,19.3275,19.3204,19.3204,25200.0
2012-12-17 11:00:00,27.36,27.39,27.36,27.37,66800.0,19.3204,19.3416,19.3204,19.3275,66800.0
2012-12-17 11:05:00,27.38,27.38,27.35,27.35,52600.0,19.3345,19.3345,19.3134,19.3134,52600.0
2012-12-17 11:10:00,27.36,27.39,27.35,27.38,41400.0,19.3204,19.3416,19.3134,19.3345,41400.0
2012-12-17 11:15:00,27.39,27.41,27.38,27.41,28400.0,19.3416,19.3557,19.3345,19.3557,28400.0
2012-12-17 11:20:00,27.41,27.41,27.4,27.41,23900.0,19.3557,19.3557,19.3487,19.3557,23900.0
2012-12-17 11:25:00,27.41,27.41,27.4,27.4,25900.0,19.3557,19.3557,19.3487,19.3487,25900.0
2012-12-17 11:30:00,27.4,27.42,27.37,27.42,50700.0,19.3487,19.3628,19.3275,19.3628,50700.0
2012-12-17 11:35:00,27.42,27.42,27.4,27.4,110700.0,19.3628,19.3628,19.3487,19.3487,110700.0
2012-12-17 11:40:00,27.4,27.45,27.4,27.43,47300.0,19.3487,19.384,19.3487,19.3698,47300.0
2012-12-17 11:45:00,27.43,27.45,27.43,27.44,29200.0,19.3698,19.384,19.3698,19.3769,29200.0
2012-12-17 11:50:00,27.44,27.45,27.41,27.42,45600.0,19.3769,19.384,19.3557,19.3628,45600.0
2012-12-17 11:55:00,27.41,27.42,27.39,27.39,20800.0,19.3557,19.3628,19.3416,19.3416,20800.0
2012-12-17 12:00:00,27.39,27.4,27.37,27.38,14800.0,19.3416,19.3487,19.3275,19.3345,14800.0
2012-12-17 12:05:00,27.37,27.39,27.37,27.38,66500.0,19.3275,19.3416,19.3275,19.3345,66500.0
2012-12-17 12:10:00,27.37,27.38,27.37,27.37,10800.0,19.3275,19.3345,19.3275,19.3275,10800.0
2012-12-17 12:15:00,27.37,27.38,27.37,27.37,12600.0,19.3275,19.3345,19.3275,19.3275,12600.0
2012-12-17 12:20:00,27.37,27.39,27.37,27.39,40600.0,19.3275,19.3416,19.3275,19.3416,40600.0
2012-12-17 12:25:00,27.38,27.39,27.37,27.38,18900.0,19.3345,19.3416,19.3275,19.3345,18900.0
2012-12-17 12:30:00,27.38,27.38,27.37,27.38,14900.0,19.3345,19.3345,19.3275,19.3345,14900.0
2012-12-17 12:35:00,27.38,27.38,27.37,27.37,9600.0,19.3345,19.3345,19.3275,19.3275,9600.0
2012-12-17 12:40:00,27.38,27.38,27.37,27.38,18800.0,19.3345,19.3345,19.3275,19.3345,18800.0
2012-12-17 12:45:00,27.37,27.39,27.37,27.39,15600.0,19.3275,19.3416,19.3275,19.3416,15600.0
2012-12-17 12:50:00,27.39,27.39,27.38,27.38,13800.0,19.3416,19.3416,19.3345,19.3345,13800.0
2012-12-17 12:55:00,27.38,27.39,27.37,27.38,21000.0,19.3345,19.3416,19.3275,19.3345,21000.0
2012-12-17 13:00:00,27.37,27.38,27.37,27.38,13900.0,19.3275,19.3345,19.3275,19.3345,13900.0
2012-12-17 13:05:00,27.37,27.38,27.37,27.38,20500.0,19.3275,19.3345,19.3275,19.3345,20500.0
2012-12-17 13:10:00,27.38,27.38,27.37,27.38,29900.0,19.3345,19.3345,19.3275,19.3345,29900.0
2012-12-17 13:15:00,27.38,27.39,27.37,27.38,39100.0,19.3345,19.3416,19.3275,19.3345,39100.0
2012-12-17 13:20:00,27.39,27.4,27.38,27.4,32600.0,19.3416,19.3487,19.3345,19.3487,32600.0
2012-12-17 13:25:00,27.4,27.43,27.39,27.42,66700.0,19.3487,19.3698,19.3416,19.3628,66700.0
2012-12-17 13:30:00,27.42,27.42,27.4,27.4,31000.0,19.3628,19.3628,19.3487,19.3487,31000.0
2012-12-17 13:35:00,27.4,27.4,27.36,27.36,23400.0,19.3487,19.3487,19.3204,19.3204,23400.0
2012-12-17 13:40:00,27.36,27.37,27.35,27.35,82600.0,19.3204,19.3275,19.3134,19.3134,82600.0
2012-12-17 13:45:00,27.36,27.37,27.35,27.35,46300.0,19.3204,19.3275,19.3134,19.3134,46300.0
2012-12-17 13:50:00,27.35,27.36,27.35,27.35,14600.0,19.3134,19.3204,19.3134,19.3134,14600.0
2012-12-17 13:55:00,27.36,27.36,27.35,27.35,14500.0,19.3204,19.3204,19.3134,19.3134,14500.0
2012-12-17 14:00:00,27.35,27.41,27.35,27.38,72000.0,19.3134,19.3557,19.3134,19.3345,72000.0
2012-12-17 14:05:00,27.39,27.39,27.35,27.35,24000.0,19.3416,19.3416,19.3134,19.3134,24000.0
2012-12-17 14:10:00,27.35,27.36,27.35,27.35,19000.0,19.3134,19.3204,19.3134,19.3134,19000.0
2012-12-17 14:15:00,27.35,27.36,27.35,27.35,18500.0,19.3134,19.3204,19.3134,19.3134,18500.0
2012-12-17 14:20:00,27.35,27.35,27.32,27.35,65600.0,19.3134,19.3134,19.2922,19.3134,65600.0
2012-12-17 14:25:00,27.35,27.36,27.35,27.36,17000.0,19.3134,19.3204,19.3134,19.3204,17000.0
2012-12-17 14:30:00,27.36,27.38,27.35,27.38,56500.0,19.3204,19.3345,19.3134,19.3345,56500.0
2012-12-17 14:35:00,27.37,27.38,27.37,27.37,23400.0,19.3275,19.3345,19.3275,19.3275,23400.0
2012-12-17 14:40:00,27.38,27.38,27.36,27.36,61600.0,19.3345,19.3345,19.3204,19.3204,61600.0
2012-12-17 14:45:00,27.37,27.38,27.36,27.38,24200.0,19.3275,19.3345,19.3204,19.3345,24200.0
2012-12-17 14:50:00,27.37,27.38,27.35,27.37,67800.0,19.3275,19.3345,19.3134,19.3275,67800.0
2012-12-17 14:55:00,27.36,27.38,27.35,27.35,49900.0,19.3204,19.3345,19.3134,19.3134,49900.0
2012-12-17 15:00:00,27.36,27.39,27.36,27.38,53000.0,19.3204,19.3416,19.3204,19.3345,53000.0
2012-12-17 15:05:00,27.39,27.41,27.37,27.41,66000.0,19.3416,19.3557,19.3275,19.3557,66000.0
2012-12-17 15:10:00,27.41,27.41,27.38,27.39,41700.0,19.3557,19.3557,19.3345,19.3416,41700.0
2012-12-17 15:15:00,27.38,27.39,27.38,27.39,21800.0,19.3345,19.3416,19.3345,19.3416,21800.0
2012-12-17 15:20:00,27.39,27.39,27.38,27.39,19500.0,19.3416,19.3416,19.3345,19.3416,19500.0
2012-12-17 15:25:00,27.39,27.39,27.38,27.38,30500.0,19.3416,19.3416,19.3345,19.3345,30500.0
2012-12-17 15:30:00,27.38,27.39,27.38,27.39,63100.0,19.3345,19.3416,19.3345,19.3416,63100.0
2012-12-17 15:35:00,27.39,27.39,27.36,27.37,60300.0,19.3416,19.3416,19.3204,19.3275,60300.0
2012-12-17 15:40:00,27.38,27.42,27.37,27.39,168900.0,19.3345,19.3628,19.3275,19.3416,168900.0
2012-12-17 15:45:00,27.39,27.41,27.38,27.39,126900.0,19.3416,19.3557,19.3345,19.3416,126900.0
2012-12-17 15:50:00,27.39,27.42,27.37,27.42,107600.0,19.3416,19.3628,19.3275,19.3628,107600.0
2012-12-17 15:55:00,27.41,27.42,27.39,27.4,418700.0,19.3557,19.3628,19.3416,19.3487,418700.0
2012-12-18 09:30:00,27.41,27.42,27.34,27.34,112700.0,19.3557,19.3628,19.3063,19.3063,112700.0
2012-12-18 09:35:00,27.34,27.38,27.28,27.28,96300.0,19.3063,19.3345,19.2639,19.2639,96300.0
2012-12-18 09:40:00,27.29,27.36,27.28,27.35,61600.0,19.271,19.3204,19.2639,19.3134,61600.0
2012-12-18 09:45:00,27.36,27.37,27.29,27.31,99500.0,19.3204,19.3275,19.271,19.2851,99500.0
2012-12-18 09:50:00,27.31,27.36,27.31,27.34,64900.0,19.2851,19.3204,19.2851,19.3063,64900.0
2012-12-18 09:55:00,27.34,27.36,27.3,27.35,336600.0,19.3063,19.3204,19.278,19.3134,336600.0
2012-12-18 10:00:00,27.36,27.38,27.35,27.36,113300.0,19.3204,19.3345,19.3134,19.3204,113300.0
2012-12-18 10:05:00,27.35,27.38,27.34,27.37,42600.0,19.3134,19.3345,19.3063,19.3275,42600.0
2012-12-18 10:10:00,27.37,27.41,27.35,27.4,40800.0,19.3275,19.3557,19.3134,19.3487,40800.0
2012-12-18 10:15:00,27.4,27.46,27.4,27.45,39200.0,19.3487,19.391,19.3487,19.384,39200.0
2012-12-18 10:20:00,27.45,27.5,27.44,27.5,57900.0,19.384,19.4193,19.3769,19.4193,57900.0
2012-12-18 10:25:00,27.5,27.53,27.48,27.53,44500.0,19.4193,19.4405,19.4052,19.4405,44500.0
2012-12-18 10:30:00,27.54,27.57,27.53,27.57,35400.0,19.4475,19.4687,19.4405,19.4687,35400.0
2012-12-18 10:35:00,27.57,27.6,27.55,27.6,37500.0,19.4687,19.4899,19.4546,19.4899,37500.0
2012-12-18 10:40:00,27.6,27.66,27.6,27.65,62000.0,19.4899,19.5323,19.4899,19.5252,62000.0
2012-12-18 10:45:00,27.65,27.67,27.64,27.65,134600.0,19.5252,19.5393,19.5181,19.5252,134600.0
2012-12-18 10:50:00,27.65,27.7,27.64,27.68,74500.0,19.5252,19.5605,19.5181,19.5464,74500.0
2012-12-18 10:55:00,27.68,27.69,27.67,27.67,32400.0,19.5464,19.5534,19.5393,19.5393,32400.0
2012-12-18 11:00:00,27.67,27.71,27.67,27.71,60000.0,19.5393,19.5676,19.5393,19.5676,60000.0
2012-12-18 11:05:00,27.71,27.75,27.7,27.74,75600.0,19.5676,19.5958,19.5605,19.5888,75600.0
2012-12-18 11:10:00,27.74,27.75,27.72,27.73,70500.0,19.5888,19.5958,19.5746,19.5817,70500.0
2012-12-18 11:15:00,27.73,27.76,27.71,27.73,123100.0,19.5817,19.6029,19.5676,19.5817,123100.0
2012-12-18 11:20:00,27.73,27.74,27.69,27.74,103200.0,19.5817,19.5888,19.5534,19.5888,103200.0
2012-12-18 11:25:00,27.73,27.76,27.73,27.76,61200.0,19.5817,19.6029,19.5817,19.6029,61200.0
2012-12-18 11:30:00,27.77,27.78,27.76,27.77,44000.0,19.6099,19.617,19.6029,19.6099,44000.0
2012-12-18 11:35:00,27.77,27.77,27.76,27.77,13300.0,19.6099,19.6099,19.6029,19.6099,13300.0
2012-12-18 11:40:00,27.77,27.77,27.75,27.75,46400.0,19.6099,19.6099,19.5958,19.5958,46400.0
2012-12-18 11:45:00,27.76,27.8,27.74,27.78,94000.0,19.6029,19.6311,19.5888,19.617,94000.0
2012-12-18 11:50:00,27.77,27.77,27.73,27.74,70400.0,19.6099,19.6099,19.5817,19.5888,70400.0
2012-12-18 11:55:00,27.74,27.77,27.74,27.75,46000.0,19.5888,19.6099,19.5888,19.5958,46000.0
2012-12-18 12:00:00,27.75,27.78,27.75,27.76,51500.0,19.5958,19.617,19.5958,19.6029,51500.0
2012-12-18 12:05:00,27.75,27.77,27.75,27.77,39500.0,19.5958,19.6099,19.5958,19.6099,39500.0
2012-12-18 12:10:00,27.77,27.78,27.75,27.78,56700.0,19.6099,19.617,19.5958,19.617,56700.0
2012-12-18 12:15:00,27.78,27.8,27.77,27.8,57300.0,19.617,19.6311,19.6099,19.6311,57300.0
2012-12-18 12:20:00,27.8,27.84,27.8,27.81,116200.0,19.6311,19.6594,19.6311,19.6382,116200.0
2012-12-18 12:25:00,27.81,27.83,27.8,27.82,34100.0,19.6382,19.6523,19.6311,19.6452,34100.0
2012-12-18 12:30:00,27.83,27.83,27.8,27.8,52800.0,19.6523,19.6523,19.6311,19.6311,52800.0
2012-12-18 12:35:00,27.81,27.85,27.8,27.84,93500.0,19.6382,19.6664,19.6311,19.6594,93500.0
2012-12-18 12:40:00,27.85,27.91,27.83,27.89,92400.0,19.6664,19.7088,19.6523,19.6947,92400.0
2012-12-18 12:45:00,27.89,27.9,27.87,27.88,79400.0,19.6947,19.7017,19.6806,19.6876,79400.0
2012-12-18 12:50:00,27.89,27.89,27.86,27.88,49000.0,19.6947,19.6947,19.6735,19.6876,49000.0
2012-12-18 12:55:00,27.88,27.9,27.86,27.88,73000.0,19.6876,19.7017,19.6735,19.6876,73000.0
2012-12-18 13:00:00,27.89,27.94,27.89,27.94,99600.0,19.6947,19.73,19.6947,19.73,99600.0
2012-12-18 13:05:00,27.94,27.95,27.93,27.94,34600.0,19.73,19.737,19.7229,19.73,34600.0
2012-12-18 13:10:00,27.93,27.96,27.93,27.94,54700.0,19.7229,19.7441,19.7229,19.73,54700.0
2012-12-18 13:15:00,27.93,27.95,27.93,27.94,38600.0,19.7229,19.737,19.7229,19.73,38600.0
2012-12-18 13:20:00,27.94,27.95,27.92,27.92,97000.0,19.73,19.737,19.7159,19.7159,97000.0
2012-12-18 13:25:00,27.92,27.95,27.9,27.93,71800.0,19.7159,19.737,19.7017,19.7229,71800.0
2012-12-18 13:30:00,27.93,27.96,27.91,27.96,54300.0,19.7229,19.7441,19.7088,19.7441,54300.0
2012-12-18 13:35:00,27.96,27.97,27.93,27.96,65700.0,19.7441,19.7512,19.7229,19.7441,65700.0
2012-12-18 13:40:00,27.96,27.98,27.95,27.97,47500.0,19.7441,19.7582,19.737,19.7512,47500.0
2012-12-18 13:45:00,27.98,27.99,27.95,27.96,71400.0,19.7582,19.7653,19.737,19.7441,71400.0
2012-12-18 13:50:00,27.95,27.97,27.95,27.96,27200.0,19.737,19.7512,19.737,19.7441,27200.0
2012-12-18 13:55:00,27.96,27.99,27.96,27.99,48100.0,19.7441,19.7653,19.7441,19.7653,48100.0
2012-12-18 14:00:00,27.99,27.99,27.96,27.97,46200.0,19.7653,19.7653,19.7441,19.7512,46200.0
2012-12-18 14:05:00,27.98,27.99,27.97,27.99,21400.0,19.7582,19.7653,19.7512,19.7653,21400.0
2012-12-18 14:10:00,27.99,28.0,27.96,27.96,79600.0,19.7653,19.7724,19.7441,19.7441,79600.0
2012-12-18 14:15:00,27.96,27.97,27.96,27.97,27500.0,19.7441,19.7512,19.7441,19.7512,27500.0
2012-12-18 14:20:00,27.96,27.99,27.95,27.96,92300.0,19.7441,19.7653,19.737,19.7441,92300.0
2012-12-18 14:25:00,27.96,27.98,27.94,27.94,82700.0,19.7441,19.7582,19.73,19.73,82700.0
2012-12-18 14:30:00,27.93,27.94,27.85,27.85,175700.0,19.7229,19.73,19.6664,19.6664,175700.0
2012-12-18 14:35:00,27.85,27.92,27.83,27.92,164900.0,19.6664,19.7159,19.6523,19.7159,164900.0
2012-12-18 14:40:00,27.92,27.92,27.91,27.92,32900.0,19.7159,19.7159,19.7088,19.7159,32900.0
2012-12-18 14:45:00,27.92,27.99,27.91,27.99,119900.0,19.7159,19.7653,19.7088,19.7653,119900.0
2012-12-18 14:50:00,27.99,28.0,27.97,27.98,40100.0,19.7653,19.7724,19.7512,19.7582,40100.0
2012-12-18 14:55:00,27.98,27.99,27.95,27.98,74000.0,19.7582,19.7653,19.737,19.7582,74000.0
2012-12-18 15:00:00,27.97,27.98,27.94,27.96,89800.0,19.7512,19.7582,19.73,19.7441,89800.0
2012-12-18 15:05:00,27.96,27.99,27.94,27.95,52000.0,19.7441,19.7653,19.73,19.737,52000.0
2012-12-18 15:10:00,27.95,27.98,27.95,27.97,94500.0,19.737,19.7582,19.737,19.7512,94500.0
2012-12-18 15:15:00,27.97,27.98,27.96,27.98,79800.0,19.7512,19.7582,19.7441,19.7582,79800.0
2012-12-18 15:20:00,27.98,28.0,27.97,27.99,210600.0,19.7582,19.7724,19.7512,19.7653,210600.0
2012-12-18 15:25:00,27.99,28.0,27.97,27.99,107300.0,19.7653,19.7724,19.7512,19.7653,107300.0
2012-12-18 15:30:00,27.98,27.99,27.96,27.97,66500.0,19.7582,19.7653,19.7441,19.7512,66500.0
2012-12-18 15:35:00,27.97,28.01,27.97,28.01,141800.0,19.7512,19.7794,19.7512,19.7794,141800.0
2012-12-18 15:40:00,28.01,28.03,28.0,28.01,183600.0,19.7794,19.7935,19.7724,19.7794,183600.0
2012-12-18 15:45:00,28.01,28.02,28.0,28.02,122400.0,19.7794,19.7865,19.7724,19.7865,122400.0
2012-12-18 15:50:00,28.02,28.06,28.01,28.06,273800.0,19.7865,19.8147,19.7794,19.8147,273800.0
2012-12-18 15:55:00,28.06,28.1,28.05,28.07,648300.0,19.8147,19.843,19.8077,19.8218,648300.0
2012-12-19 09:30:00,28.09,28.12,28.03,28.07,73600.0,19.8359,19.8571,19.7935,19.8218,73600.0
2012-12-19 09:35:00,28.06,28.07,28.01,28.01,34800.0,19.8147,19.8218,19.7794,19.7794,34800.0
2012-12-19 09:40:00,28.01,28.01,27.9,27.9,46600.0,19.7794,19.7794,19.7017,19.7017,46600.0
2012-12-19 09:45:00,27.91,27.96,27.9,27.92,89600.0,19.7088,19.7441,19.7017,19.7159,89600.0
2012-12-19 09:50:00,27.92,27.93,27.87,27.87,35100.0,19.7159,19.7229,19.6806,19.6806,35100.0
2012-12-19 09:55:00,27.87,27.88,27.84,27.85,36000.0,19.6806,19.6876,19.6594,19.6664,36000.0
2012-12-19 10:00:00,27.85,27.86,27.84,27.85,16700.0,19.6664,19.6735,19.6594,19.6664,16700.0
2012-12-19 10:05:00,27.86,27.9,27.86,27.9,62300.0,19.6735,19.7017,19.6735,19.7017,62300.0
2012-12-19 10:10:00,27.9,27.91,27.89,27.89,67500.0,19.7017,19.7088,19.6947,19.6947,67500.0
2012-12-19 10:15:00,27.9,27.91,27.89,27.89,41400.0,19.7017,19.7088,19.6947,19.6947,41400.0
2012-12-19 10:20:00,27.9,27.9,27.88,27.88,21400.0,19.7017,19.7017,19.6876,19.6876,21400.0
2012-12-19 10:25:00,27.88,27.89,27.88,27.88,12600.0,19.6876,19.6947,19.6876,19.6876,12600.0
2012-12-19 10:30:00,27.88,27.9,27.87,27.9,71700.0,19.6876,19.7017,19.6806,19.7017,71700.0
2012-12-19 10:35:00,27.9,27.94,27.89,27.94,27700.0,19.7017,19.73,19.6947,19.73,27700.0
2012-12-19 10:40:00,27.93,27.94,27.92,27.93,53900.0,19.7229,19.73,19.7159,19.7229,53900.0
2012-12-19 10:45:00,27.92,27.98,27.92,27.97,79800.0,19.7159,19.7582,19.7159,19.7512,79800.0
2012-12-19 10:50:00,27.98,27.98,27.95,27.95,39100.0,19.7582,19.7582,19.737,19.737,39100.0
2012-12-19 10:55:00,27.95,27.97,27.95,27.95,60300.0,19.737,19.7512,19.737,19.737,60300.0
2012-12-19 11:00:00,27.96,27.96,27.93,27.94,22200.0,19.7441,19.7441,19.7229,19.73,22200.0
2012-12-19 11:05:00,27.93,27.97,27.93,27.97,70900.0,19.7229,19.7512,19.7229,19.7512,70900.0
2012-12-19 11:10:00,27.96,27.97,27.96,27.97,41000.0,19.7441,19.7512,19.7441,19.7512,41000.0
2012-12-19 11:15:00,27.97,27.98,27.96,27.98,43400.0,19.7512,19.7582,19.7441,19.7582,43400.0
2012-12-19 11:20:00,27.98,27.99,27.97,27.99,86100.0,19.7582,19.7653,19.7512,19.7653,86100.0
2012-12-19 11:25:00,27.99,28.0,27.98,27.99,39700.0,19.7653,19.7724,19.7582,19.7653,39700.0
2012-12-19 11:30:00,28.0,28.03,27.99,28.01,78900.0,19.7724,19.7935,19.7653,19.7794,78900.0
2012-12-19 11:35:00,28.01,28.02,28.0,28.02,18700.0,19.7794,19.7865,19.7724,19.7865,18700.0
2012-12-19 11:40:00,28.01,28.03,28.01,28.02,30000.0,19.7794,19.7935,19.7794,19.7865,30000.0
2012-12-19 11:45:00,28.01,28.02,28.01,28.01,12700.0,19.7794,19.7865,19.7794,19.7794,12700.0
2012-12-19 11:50:00,28.02,28.02,28.01,28.02,8800.0,19.7865,19.7865,19.7794,19.7865,8800.0
2012-12-19 11:55:00,28.02,28.04,28.01,28.03,52300.0,19.7865,19.8006,19.7794,19.7935,52300.0
2012-12-19 12:00:00,28.02,28.06,28.02,28.03,101700.0,19.7865,19.8147,19.7865,19.7935,101700.0
2012-12-19 12:05:00,28.03,28.04,28.02,28.03,41400.0,19.7935,19.8006,19.7865,19.7935,41400.0
2012-12-19 12:10:00,28.03,28.03,28.01,28.03,24800.0,19.7935,19.7935,19.7794,19.7935,24800.0
2012-12-19 12:15:00,28.03,28.04,28.01,28.01,113100.0,19.7935,19.8006,19.7794,19.7794,113100.0
2012-12-19 12:20:00,28.01,28.01,27.95,27.96,52700.0,19.7794,19.7794,19.737,19.7441,52700.0
2012-12-19 12:25:00,27.96,27.96,27.93,27.94,37200.0,19.7441,19.7441,19.7229,19.73,37200.0
2012-12-19 12:30:00,27.94,27.94,27.93,27.94,15800.0,19.73,19.73,19.7229,19.73,15800.0
2012-12-19 12:35:00,27.94,27.97,27.93,27.97,78300.0,19.73,19.7512,19.7229,19.7512,78300.0
2012-12-19 12:40:00,27.97,28.05,27.97,28.05,55800.0,19.7512,19.8077,19.7512,19.8077,55800.0
2012-12-19 12:45:00,28.05,28.06,28.04,28.05,55500.0,19.8077,19.8147,19.8006,19.8077,55500.0
2012-12-19 12:50:00,28.06,28.06,28.05,28.05,20100.0,19.8147,19.8147,19.8077,19.8077,20100.0
2012-12-19 12:55:00,28.05,28.06,28.05,28.05,11000.0,19.8077,19.8147,19.8077,19.8077,11000.0
2012-12-19 13:00:00,28.05,28.07,28.05,28.06,80300.0,19.8077,19.8218,19.8077,19.8147,80300.0
2012-12-19 13:05:00,28.07,28.07,28.05,28.05,26000.0,19.8218,19.8218,19.8077,19.8077,26000.0
2012-12-19 13:10:00,28.05,28.06,28.05,28.05,24600.0,19.8077,19.8147,19.8077,19.8077,24600.0
2012-12-19 13:15:00,28.06,28.06,28.01,28.02,67200.0,19.8147,19.8147,19.7794,19.7865,67200.0
2012-12-19 13:20:00,28.01,28.02,28.01,28.02,13700.0,19.7794,19.7865,19.7794,19.7865,13700.0
2012-12-19 13:25:00,28.01,28.07,28.01,28.06,85300.0,19.7794,19.8218,19.7794,19.8147,85300.0
2012-12-19 13:30:00,28.05,28.06,28.04,28.05,42600.0,19.8077,19.8147,19.8006,19.8077,42600.0
2012-12-19 13:35:00,28.05,28.05,28.03,28.04,16100.0,19.8077,19.8077,19.7935,19.8006,16100.0
2012-12-19 13:40:00,28.03,28.04,28.03,28.04,28200.0,19.7935,19.8006,19.7935,19.8006,28200.0
2012-12-19 13:45:00,28.04,28.04,28.02,28.02,35200.0,19.8006,19.8006,19.7865,19.7865,35200.0
2012-12-19 13:50:00,28.03,28.03,27.98,27.98,34000.0,19.7935,19.7935,19.7582,19.7582,34000.0
2012-12-19 13:55:00,27.99,27.99,27.97,27.97,17600.0,19.7653,19.7653,19.7512,19.7512,17600.0
2012-12-19 14:00:00,27.98,27.98,27.93,27.94,58000.0,19.7582,19.7582,19.7229,19.73,58000.0
2012-12-19 14:05:00,27.95,27.99,27.95,27.99,44800.0,19.737,19.7653,19.737,19.7653,44800.0
2012-12-19 14:10:00,27.99,27.99,27.98,27.99,19200.0,19.7653,19.7653,19.7582,19.7653,19200.0
2012-12-19 14:15:00,27.98,27.99,27.95,27.96,78600.0,19.7582,19.7653,19.737,19.7441,78600.0
2012-12-19 14:20:00,27.96,27.98,27.95,27.96,48900.0,19.7441,19.7582,19.737,19.7441,48900.0
2012-12-19 14:25:00,27.95,27.96,27.95,27.95,8900.0,19.737,19.7441,19.737,19.737,8900.0
2012-12-19 14:30:00,27.96,27.96,27.94,27.94,16000.0,19.7441,19.7441,19.73,19.73,16000.0
2012-12-19 14:35:00,27.94,27.97,27.94,27.97,56300.0,19.73,19.7512,19.73,19.7512,56300.0
2012-12-19 14:40:00,27.96,27.97,27.95,27.96,51100.0,19.7441,19.7512,19.737,19.7441,51100.0
2012-12-19 14:45:00,27.96,27.96,27.93,27.93,39300.0,19.7441,19.7441,19.7229,19.7229,39300.0
2012-12-19 14:50:00,27.94,27.94,27.9,27.92,53700.0,19.73,19.73,19.7017,19.7159,53700.0
2012-12-19 14:55:00,27.91,27.94,27.91,27.93,42700.0,19.7088,19.73,19.7088,19.7229,42700.0
2012-12-19 15:00:00,27.93,27.94,27.93,27.94,17600.0,19.7229,19.73,19.7229,19.73,17600.0
2012-12-19 15:05:00,27.94,27.94,27.93,27.94,15000.0,19.73,19.73,19.7229,19.73,15000.0
2012-12-19 15:10:00,27.94,27.97,27.93,27.96,88800.0,19.73,19.7512,19.7229,19.7441,88800.0
2012-12-19 15:15:00,27.96,27.96,27.94,27.94,58000.0,19.7441,19.7441,19.73,19.73,58000.0
2012-12-19 15:20:00,27.94,27.97,27.93,27.96,77200.0,19.73,19.7512,19.7229,19.7441,77200.0
2012-12-19 15:25:00,27.96,27.97,27.96,27.96,31500.0,19.7441,19.7512,19.7441,19.7441,31500.0
2012-12-19 15:30:00,27.97,27.98,27.96,27.98,110600.0,19.7512,19.7582,19.7441,19.7582,110600.0
2012-12-19 15:35:00,27.98,28.02,27.97,28.02,108800.0,19.7582,19.7865,19.7512,19.7865,108800.0
2012-12-19 15:40:00,28.02,28.02,28.01,28.02,40400.0,19.7865,19.7865,19.7794,19.7865,40400.0
2012-12-19 15:45:00,28.01,28.02,27.92,27.92,159100.0,19.7794,19.7865,19.7159,19.7159,159100.0
2012-12-19 15:50:00,27.93,27.93,27.89,27.89,168800.0,19.7229,19.7229,19.6947,19.6947,168800.0
2012-12-19 15:55:00,27.9,27.92,27.88,27.9,231500.0,19.7017,19.7159,19.6876,19.7017,231500.0
2012-12-20 09:30:00,28.02,28.04,27.91,27.98,86400.0,19.7865,19.8006,19.7088,19.7582,86400.0
2012-12-20 09:35:00,27.98,28.04,27.98,28.0,47600.0,19.7582,19.8006,19.7582,19.7724,47600.0
2012-12-20 09:40:00,27.99,28.0,27.95,27.96,61900.0,19.7653,19.7724,19.737,19.7441,61900.0
2012-12-20 09:45:00,27.96,27.96,27.92,27.92,53500.0,19.7441,19.7441,19.7159,19.7159,53500.0
2012-12-20 09:50:00,27.92,27.94,27.89,27.9,45500.0,19.7159,19.73,19.6947,19.7017,45500.0
2012-12-20 09:55:00,27.9,27.91,27.89,27.9,44900.0,19.7017,19.7088,19.6947,19.7017,44900.0
2012-12-20 10:00:00,27.9,27.98,27.9,27.97,55400.0,19.7017,19.7582,19.7017,19.7512,55400.0
2012-12-20 10:05:00,27.97,27.99,27.95,27.98,45200.0,19.7512,19.7653,19.737,19.7582,45200.0
2012-12-20 10:10:00,27.99,28.01,27.98,28.01,49100.0,19.7653,19.7794,19.7582,19.7794,49100.0
2012-12-20 10:15:00,28.0,28.03,28.0,28.02,41500.0,19.7724,19.7935,19.7724,19.7865,41500.0
2012-12-20 10:20:00,28.01,28.02,28.01,28.01,7000.0,19.7794,19.7865,19.7794,19.7794,7000.0
2012-12-20 10:25:00,28.02,28.02,28.01,28.01,26600.0,19.7865,19.7865,19.7794,19.7794,26600.0
2012-12-20 10:30:00,28.01,28.03,28.0,28.0,74000.0,19.7794,19.7935,19.7724,19.7724,74000.0
2012-12-20 10:35:00,28.0,28.01,28.0,28.0,31700.0,19.7724,19.7794,19.7724,19.7724,31700.0
2012-12-20 10:40:00,28.01,28.03,28.0,28.01,43500.0,19.7794,19.7935,19.7724,19.7794,43500.0
2012-12-20 10:45:00,28.01,28.01,27.96,27.97,116000.0,19.7794,19.7794,19.7441,19.7512,116000.0
2012-12-20 10:50:00,27.98,27.98,27.96,27.98,26600.0,19.7582,19.7582,19.7441,19.7582,26600.0
2012-12-20 10:55:00,27.98,27.99,27.97,27.98,19800.0,19.7582,19.7653,19.7512,19.7582,19800.0
2012-12-20 11:00:00,27.98,27.99,27.94,27.96,69100.0,19.7582,19.7653,19.73,19.7441,69100.0
2012-12-20 11:05:00,27.97,28.0,27.97,28.0,45600.0,19.7512,19.7724,19.7512,19.7724,45600.0
2012-12-20 11:10:00,28.0,28.0,27.98,27.98,22400.0,19.7724,19.7724,19.7582,19.7582,22400.0
2012-12-20 11:15:00,27.98,27.99,27.96,27.96,17500.0,19.7582,19.7653,19.7441,19.7441,17500.0
2012-12-20 11:20:00,27.97,27.97,27.94,27.95,54500.0,19.7512,19.7512,19.73,19.737,54500.0
2012-12-20 11:25:00,27.95,27.95,27.91,27.93,40100.0,19.737,19.737,19.7088,19.7229,40100.0
2012-12-20 11:30:00,27.93,27.93,27.9,27.9,47300.0,19.7229,19.7229,19.7017,19.7017,47300.0
2012-12-20 11:35:00,27.9,27.94,27.9,27.92,48900.0,19.7017,19.73,19.7017,19.7159,48900.0
2012-12-20 11:40:00,27.91,27.92,27.89,27.9,30400.0,19.7088,19.7159,19.6947,19.7017,30400.0
2012-12-20 11:45:00,27.9,27.91,27.9,27.9,31000.0,19.7017,19.7088,19.7017,19.7017,31000.0
2012-12-20 11:50:00,27.91,27.91,27.88,27.89,29100.0,19.7088,19.7088,19.6876,19.6947,29100.0
2012-12-20 11:55:00,27.89,27.9,27.89,27.89,13500.0,19.6947,19.7017,19.6947,19.6947,13500.0
2012-12-20 12:00:00,27.9,27.9,27.85,27.87,62900.0,19.7017,19.7017,19.6664,19.6806,62900.0
2012-12-20 12:05:00,27.87,27.88,27.87,27.87,12900.0,19.6806,19.6876,19.6806,19.6806,12900.0
2012-12-20 12:10:00,27.88,27.89,27.87,27.88,23900.0,19.6876,19.6947,19.6806,19.6876,23900.0
2012-12-20 12:15:00,27.89,27.92,27.88,27.92,69500.0,19.6947,19.7159,19.6876,19.7159,69500.0
2012-12-20 12:20:00,27.91,27.91,27.9,27.9,10300.0,19.7088,19.7088,19.7017,19.7017,10300.0
2012-12-20 12:25:00,27.91,27.95,27.9,27.92,49900.0,19.7088,19.737,19.7017,19.7159,49900.0
2012-12-20 12:30:00,27.91,27.91,27.89,27.89,27100.0,19.7088,19.7088,19.6947,19.6947,27100.0
2012-12-20 12:35:00,27.89,27.93,27.89,27.92,29700.0,19.6947,19.7229,19.6947,19.7159,29700.0
2012-12-20 12:40:00,27.92,27.92,27.91,27.92,10100.0,19.7159,19.7159,19.7088,19.7159,10100.0
2012-12-20 12:45:00,27.91,27.92,27.91,27.92,8000.0,19.7088,19.7159,19.7088,19.7159,8000.0
2012-12-20 12:50:00,27.92,27.94,27.91,27.93,19900.0,19.7159,19.73,19.7088,19.7229,19900.0
2012-12-20 12:55:00,27.93,27.95,27.93,27.94,28000.0,19.7229,19.737,19.7229,19.73,28000.0
2012-12-20 13:00:00,27.95,27.95,27.91,27.92,25200.0,19.737,19.737,19.7088,19.7159,25200.0
2012-12-20 13:05:00,27.92,27.95,27.92,27.95,34900.0,19.7159,19.737,19.7159,19.737,34900.0
2012-12-20 13:10:00,27.95,27.95,27.91,27.93,30500.0,19.737,19.737,19.7088,19.7229,30500.0
2012-12-20 13:15:00,27.92,27.93,27.9,27.91,23600.0,19.7159,19.7229,19.7017,19.7088,23600.0
2012-12-20 13:20:00,27.9,27.92,27.89,27.91,43400.0,19.7017,19.7159,19.6947,19.7088,43400.0
2012-12-20 13:25:00,27.91,27.94,27.9,27.92,32400.0,19.7088,19.73,19.7017,19.7159,32400.0
2012-12-20 13:30:00,27.92,27.93,27.91,27.93,17500.0,19.7159,19.7229,19.7088,19.7229,17500.0
2012-12-20 13:35:00,27.93,27.95,27.92,27.95,69900.0,19.7229,19.737,19.7159,19.737,69900.0
2012-12-20 13:40:00,27.95,27.95,27.92,27.95,27300.0,19.737,19.737,19.7159,19.737,27300.0
2012-12-20 13:45:00,27.94,28.0,27.94,28.0,31000.0,19.73,19.7724,19.73,19.7724,31000.0
2012-12-20 13:50:00,28.0,28.0,27.98,27.99,43700.0,19.7724,19.7724,19.7582,19.7653,43700.0
2012-12-20 13:55:00,27.99,28.0,27.98,28.0,20900.0,19.7653,19.7724,19.7582,19.7724,20900.0
2012-12-20 14:00:00,27.99,28.0,27.98,27.99,26700.0,19.7653,19.7724,19.7582,19.7653,26700.0
2012-12-20 14:05:00,27.99,28.0,27.97,27.98,21500.0,19.7653,19.7724,19.7512,19.7582,21500.0
2012-12-20 14:10:00,27.97,27.99,27.97,27.99,38400.0,19.7512,19.7653,19.7512,19.7653,38400.0
2012-12-20 14:15:00,27.99,28.01,27.98,28.0,40200.0,19.7653,19.7794,19.7582,19.7724,40200.0
2012-12-20 14:20:00,28.01,28.01,27.98,27.99,35700.0,19.7794,19.7794,19.7582,19.7653,35700.0
2012-12-20 14:25:00,27.98,28.0,27.98,28.0,30100.0,19.7582,19.7724,19.7582,19.7724,30100.0
2012-12-20 14:30:00,28.0,28.02,27.99,28.02,55100.0,19.7724,19.7865,19.7653,19.7865,55100.0
2012-12-20 14:35:00,28.02,28.02,28.0,28.01,29200.0,19.7865,19.7865,19.7724,19.7794,29200.0
2012-12-20 14:40:00,28.01,28.01,27.99,28.0,12800.0,19.7794,19.7794,19.7653,19.7724,12800.0
2012-12-20 14:45:00,27.99,28.0,27.98,27.99,31300.0,19.7653,19.7724,19.7582,19.7653,31300.0
2012-12-20 14:50:00,27.98,28.0,27.98,28.0,20800.0,19.7582,19.7724,19.7582,19.7724,20800.0
2012-12-20 14:55:00,27.99,28.01,27.99,27.99,41300.0,19.7653,19.7794,19.7653,19.7653,41300.0
2012-12-20 15:00:00,27.99,27.99,27.95,27.95,63600.0,19.7653,19.7653,19.737,19.737,63600.0
2012-12-20 15:05:00,27.95,27.96,27.94,27.95,16600.0,19.737,19.7441,19.73,19.737,16600.0
2012-12-20 15:10:00,27.96,27.98,27.95,27.96,45800.0,19.7441,19.7582,19.737,19.7441,45800.0
2012-12-20 15:15:00,27.96,27.97,27.93,27.93,44600.0,19.7441,19.7512,19.7229,19.7229,44600.0
2012-12-20 15:20:00,27.94,27.94,27.91,27.92,38700.0,19.73,19.73,19.7088,19.7159,38700.0
2012-12-20 15:25:00,27.92,27.93,27.91,27.92,36100.0,19.7159,19.7229,19.7088,19.7159,36100.0
2012-12-20 15:30:00,27.92,27.96,27.91,27.92,86800.0,19.7159,19.7441,19.7088,19.7159,86800.0
2012-12-20 15:35:00,27.93,27.97,27.92,27.95,63300.0,19.7229,19.7512,19.7159,19.737,63300.0
2012-12-20 15:40:00,27.95,27.98,27.95,27.96,43300.0,19.737,19.7582,19.737,19.7441,43300.0
2012-12-20 15:45:00,27.96,27.97,27.95,27.96,74400.0,19.7441,19.7512,19.737,19.7441,74400.0
2012-12-20 15:50:00,27.97,27.97,27.93,27.94,76500.0,19.7512,19.7512,19.7229,19.73,76500.0
2012-12-20 15:55:00,27.93,28.03,27.93,28.02,209200.0,19.7229,19.7935,19.7229,19.7865,209200.0
2012-12-21 09:30:00,27.84,27.87,27.6,27.64,1120300.0,19.6594,19.6806,19.4899,19.5181,1120300.0
2012-12-21 09:35:00,27.63,27.7,27.58,27.59,64600.0,19.5111,19.5605,19.4758,19.4828,64600.0
2012-12-21 09:40:00,27.6,27.62,27.58,27.6,60100.0,19.4899,19.504,19.4758,19.4899,60100.0
2012-12-21 09:45:00,27.6,27.62,27.56,27.57,65300.0,19.4899,19.504,19.4616,19.4687,65300.0
2012-12-21 09:50:00,27.58,27.66,27.57,27.63,93200.0,19.4758,19.5323,19.4687,19.5111,93200.0
2012-12-21 09:55:00,27.62,27.64,27.57,27.58,54100.0,19.504,19.5181,19.4687,19.4758,54100.0
2012-12-21 10:00:00,27.59,27.62,27.55,27.57,100700.0,19.4828,19.504,19.4546,19.4687,100700.0
2012-12-21 10:05:00,27.55,27.59,27.54,27.59,34200.0,19.4546,19.4828,19.4475,19.4828,34200.0
2012-12-21 10:10:00,27.59,27.63,27.57,27.63,69300.0,19.4828,19.5111,19.4687,19.5111,69300.0
2012-12-21 10:15:00,27.63,27.66,27.6,27.64,52900.0,19.5111,19.5323,19.4899,19.5181,52900.0
2012-12-21 10:20:00,27.65,27.68,27.63,27.65,52900.0,19.5252,19.5464,19.5111,19.5252,52900.0
2012-12-21 10:25:00,27.64,27.67,27.63,27.66,88400.0,19.5181,19.5393,19.5111,19.5323,88400.0
2012-12-21 10:30:00,27.66,27.66,27.59,27.59,40500.0,19.5323,19.5323,19.4828,19.4828,40500.0
2012-12-21 10:35:00,27.58,27.61,27.56,27.58,35500.0,19.4758,19.497,19.4616,19.4758,35500.0
2012-12-21 10:40:00,27.58,27.58,27.54,27.57,53200.0,19.4758,19.4758,19.4475,19.4687,53200.0
2012-12-21 10:45:00,27.57,27.61,27.56,27.6,34100.0,19.4687,19.497,19.4616,19.4899,34100.0
2012-12-21 10:50:00,27.6,27.62,27.59,27.62,20100.0,19.4899,19.504,19.4828,19.504,20100.0
2012-12-21 10:55:00,27.61,27.63,27.6,27.61,28200.0,19.497,19.5111,19.4899,19.497,28200.0
2012-12-21 11:00:00,27.61,27.63,27.59,27.61,26900.0,19.497,19.5111,19.4828,19.497,26900.0
2012-12-21 11:05:00,27.61,27.62,27.55,27.57,71100.0,19.497,19.504,19.4546,19.4687,71100.0
2012-12-21 11:10:00,27.56,27.6,27.56,27.6,47900.0,19.4616,19.4899,19.4616,19.4899,47900.0
2012-12-21 11:15:00,27.6,27.63,27.57,27.57,40800.0,19.4899,19.5111,19.4687,19.4687,40800.0
2012-12-21 11:20:00,27.56,27.6,27.56,27.6,24200.0,19.4616,19.4899,19.4616,19.4899,24200.0
2012-12-21 11:25:00,27.6,27.61,27.59,27.6,26900.0,19.4899,19.497,19.4828,19.4899,26900.0
2012-12-21 11:30:00,27.59,27.61,27.54,27.55,47800.0,19.4828,19.497,19.4475,19.4546,47800.0
2012-12-21 11:35:00,27.54,27.55,27.46,27.51,71500.0,19.4475,19.4546,19.391,19.4263,71500.0
2012-12-21 11:40:00,27.51,27.54,27.5,27.52,41400.0,19.4263,19.4475,19.4193,19.4334,41400.0
2012-12-21 11:45:00,27.51,27.52,27.49,27.52,28600.0,19.4263,19.4334,19.4122,19.4334,28600.0
2012-12-21 11:50:00,27.52,27.57,27.51,27.53,45200.0,19.4334,19.4687,19.4263,19.4405,45200.0
2012-12-21 11:55:00,27.54,27.58,27.54,27.58,13900.0,19.4475,19.4758,19.4475,19.4758,13900.0
2012-12-21 12:00:00,27.58,27.61,27.58,27.59,63900.0,19.4758,19.497,19.4758,19.4828,63900.0
2012-12-21 12:05:00,27.59,27.61,27.57,27.61,43800.0,19.4828,19.497,19.4687,19.497,43800.0
2012-12-21 12:10:00,27.61,27.63,27.58,27.58,31000.0,19.497,19.5111,19.4758,19.4758,31000.0
2012-12-21 12:15:00,27.59,27.64,27.59,27.64,29600.0,19.4828,19.5181,19.4828,19.5181,29600.0
2012-12-21 12:20:00,27.64,27.66,27.63,27.65,39800.0,19.5181,19.5323,19.5111,19.5252,39800.0
2012-12-21 12:25:00,27.65,27.65,27.62,27.63,37500.0,19.5252,19.5252,19.504,19.5111,37500.0
2012-12-21 12:30:00,27.63,27.64,27.59,27.61,35000.0,19.5111,19.5181,19.4828,19.497,35000.0
2012-12-21 12:35:00,27.61,27.64,27.56,27.57,47600.0,19.497,19.5181,19.4616,19.4687,47600.0
2012-12-21 12:40:00,27.57,27.58,27.55,27.57,30500.0,19.4687,19.4758,19.4546,19.4687,30500.0
2012-12-21 12:45:00,27.56,27.61,27.56,27.61,33400.0,19.4616,19.497,19.4616,19.497,33400.0
2012-12-21 12:50:00,27.61,27.65,27.61,27.62,49200.0,19.497,19.5252,19.497,19.504,49200.0
2012-12-21 12:55:00,27.63,27.66,27.62,27.66,12900.0,19.5111,19.5323,19.504,19.5323,12900.0
2012-12-21 13:00:00,27.65,27.68,27.65,27.68,22300.0,19.5252,19.5464,19.5252,19.5464,22300.0
2012-12-21 13:05:00,27.67,27.69,27.66,27.66,33800.0,19.5393,19.5534,19.5323,19.5323,33800.0
2012-12-21 13:10:00,27.66,27.69,27.65,27.68,57000.0,19.5323,19.5534,19.5252,19.5464,57000.0
2012-12-21 13:15:00,27.67,27.67,27.65,27.66,22500.0,19.5393,19.5393,19.5252,19.5323,22500.0
2012-12-21 13:20:00,27.66,27.67,27.65,27.65,36800.0,19.5323,19.5393,19.5252,19.5252,36800.0
2012-12-21 13:25:00,27.66,27.69,27.66,27.69,37500.0,19.5323,19.5534,19.5323,19.5534,37500.0
2012-12-21 13:30:00,27.69,27.69,27.66,27.68,26600.0,19.5534,19.5534,19.5323,19.5464,26600.0
2012-12-21 13:35:00,27.67,27.71,27.67,27.69,26600.0,19.5393,19.5676,19.5393,19.5534,26600.0
2012-12-21 13:40:00,27.69,27.74,27.69,27.73,34200.0,19.5534,19.5888,19.5534,19.5817,34200.0
2012-12-21 13:45:00,27.72,27.73,27.7,27.71,18400.0,19.5746,19.5817,19.5605,19.5676,18400.0
2012-12-21 13:50:00,27.72,27.72,27.71,27.72,8000.0,19.5746,19.5746,19.5676,19.5746,8000.0
2012-12-21 13:55:00,27.72,27.74,27.7,27.72,39700.0,19.5746,19.5888,19.5605,19.5746,39700.0
2012-12-21 14:00:00,27.73,27.75,27.71,27.75,38800.0,19.5817,19.5958,19.5676,19.5958,38800.0
2012-12-21 14:05:00,27.75,27.76,27.72,27.73,58100.0,19.5958,19.6029,19.5746,19.5817,58100.0
2012-12-21 14:10:00,27.73,27.74,27.72,27.74,32700.0,19.5817,19.5888,19.5746,19.5888,32700.0
2012-12-21 14:15:00,27.74,27.74,27.73,27.74,14300.0,19.5888,19.5888,19.5817,19.5888,14300.0
2012-12-21 14:20:00,27.73,27.74,27.68,27.69,24200.0,19.5817,19.5888,19.5464,19.5534,24200.0
2012-12-21 14:25:00,27.68,27.72,27.68,27.68,29500.0,19.5464,19.5746,19.5464,19.5464,29500.0
2012-12-21 14:30:00,27.68,27.71,27.67,27.71,25900.0,19.5464,19.5676,19.5393,19.5676,25900.0
2012-12-21 14:35:00,27.71,27.72,27.68,27.69,32800.0,19.5676,19.5746,19.5464,19.5534,32800.0
2012-12-21 14:40:00,27.68,27.68,27.65,27.66,35200.0,19.5464,19.5464,19.5252,19.5323,35200.0
2012-12-21 14:45:00,27.66,27.68,27.66,27.68,17600.0,19.5323,19.5464,19.5323,19.5464,17600.0
2012-12-21 14:50:00,27.69,27.71,27.69,27.7,17100.0,19.5534,19.5676,19.5534,19.5605,17100.0
2012-12-21 14:55:00,27.7,27.71,27.67,27.67,22700.0,19.5605,19.5676,19.5393,19.5393,22700.0
2012-12-21 15:00:00,27.68,27.69,27.66,27.67,40000.0,19.5464,19.5534,19.5323,19.5393,40000.0
2012-12-21 15:05:00,27.67,27.68,27.66,27.66,31300.0,19.5393,19.5464,19.5323,19.5323,31300.0
2012-12-21 15:10:00,27.66,27.68,27.66,27.67,20600.0,19.5323,19.5464,19.5323,19.5393,20600.0
2012-12-21 15:15:00,27.68,27.71,27.67,27.71,33900.0,19.5464,19.5676,19.5393,19.5676,33900.0
2012-12-21 15:20:00,27.7,27.71,27.69,27.69,37900.0,19.5605,19.5676,19.5534,19.5534,37900.0
2012-12-21 15:25:00,27.69,27.72,27.68,27.71,75400.0,19.5534,19.5746,19.5464,19.5676,75400.0
2012-12-21 15:30:00,27.71,27.78,27.71,27.75,88100.0,19.5676,19.617,19.5676,19.5958,88100.0
2012-12-21 15:35:00,27.76,27.79,27.76,27.77,49700.0,19.6029,19.6241,19.6029,19.6099,49700.0
2012-12-21 15:40:00,27.77,27.79,27.75,27.76,87000.0,19.6099,19.6241,19.5958,19.6029,87000.0
2012-12-21 15:45:00,27.76,27.77,27.7,27.72,90100.0,19.6029,19.6099,19.5605,19.5746,90100.0
2012-12-21 15:50:00,27.72,27.72,27.71,27.72,50500.0,19.5746,19.5746,19.5676,19.5746,50500.0
2012-12-21 15:55:00,27.72,27.77,27.71,27.77,320600.0,19.5746,19.6099,19.5676,19.6099,320600.0
2012-12-24 09:30:00,27.68,28.02,27.62,27.91,61000.0,19.5464,19.7865,19.504,19.7088,61000.0
2012-12-24 09:35:00,27.91,27.91,27.76,27.76,35800.0,19.7088,19.7088,19.6029,19.6029,35800.0
2012-12-24 09:40:00,27.75,27.77,27.7,27.73,60000.0,19.5958,19.6099,19.5605,19.5817,60000.0
2012-12-24 09:45:00,27.74,27.76,27.69,27.73,65100.0,19.5888,19.6029,19.5534,19.5817,65100.0
2012-12-24 09:50:00,27.74,27.74,27.67,27.69,31800.0,19.5888,19.5888,19.5393,19.5534,31800.0
2012-12-24 09:55:00,27.69,27.7,27.61,27.65,36800.0,19.5534,19.5605,19.497,19.5252,36800.0
2012-12-24 10:00:00,27.65,27.73,27.64,27.71,34200.0,19.5252,19.5817,19.5181,19.5676,34200.0
2012-12-24 10:05:00,27.71,27.73,27.69,27.69,30700.0,19.5676,19.5817,19.5534,19.5534,30700.0
2012-12-24 10:10:00,27.69,27.73,27.68,27.71,47300.0,19.5534,19.5817,19.5464,19.5676,47300.0
2012-12-24 10:15:00,27.71,27.73,27.69,27.69,22300.0,19.5676,19.5817,19.5534,19.5534,22300.0
2012-12-24 10:20:00,27.69,27.72,27.69,27.7,16800.0,19.5534,19.5746,19.5534,19.5605,16800.0
2012-12-24 10:25:00,27.7,27.7,27.67,27.69,17000.0,19.5605,19.5605,19.5393,19.5534,17000.0
2012-12-24 10:30:00,27.68,27.69,27.67,27.68,13800.0,19.5464,19.5534,19.5393,19.5464,13800.0
2012-12-24 10:35:00,27.68,27.68,27.64,27.66,32500.0,19.5464,19.5464,19.5181,19.5323,32500.0
2012-12-24 10:40:00,27.65,27.65,27.63,27.64,16200.0,19.5252,19.5252,19.5111,19.5181,16200.0
2012-12-24 10:45:00,27.64,27.65,27.64,27.64,13500.0,19.5181,19.5252,19.5181,19.5181,13500.0
2012-12-24 10:50:00,27.64,27.66,27.64,27.65,34700.0,19.5181,19.5323,19.5181,19.5252,34700.0
2012-12-24 10:55:00,27.65,27.65,27.64,27.64,15500.0,19.5252,19.5252,19.5181,19.5181,15500.0
2012-12-24 11:00:00,27.64,27.66,27.64,27.65,20200.0,19.5181,19.5323,19.5181,19.5252,20200.0
2012-12-24 11:05:00,27.65,27.67,27.64,27.64,24200.0,19.5252,19.5393,19.5181,19.5181,24200.0
2012-12-24 11:10:00,27.64,27.65,27.62,27.62,16700.0,19.5181,19.5252,19.504,19.504,16700.0
2012-12-24 11:15:00,27.62,27.64,27.61,27.62,38100.0,19.504,19.5181,19.497,19.504,38100.0
2012-12-24 11:20:00,27.62,27.63,27.61,27.61,8600.0,19.504,19.5111,19.497,19.497,8600.0
2012-12-24 11:25:00,27.62,27.66,27.61,27.64,31600.0,19.504,19.5323,19.497,19.5181,31600.0
2012-12-24 11:30:00,27.64,27.67,27.64,27.65,23700.0,19.5181,19.5393,19.5181,19.5252,23700.0
2012-12-24 11:35:00,27.64,27.65,27.63,27.63,14500.0,19.5181,19.5252,19.5111,19.5111,14500.0
2012-12-24 11:40:00,27.63,27.64,27.61,27.61,20300.0,19.5111,19.5181,19.497,19.497,20300.0
2012-12-24 11:45:00,27.61,27.62,27.61,27.61,7200.0,19.497,19.504,19.497,19.497,7200.0
2012-12-24 11:50:00,27.61,27.64,27.61,27.64,25400.0,19.497,19.5181,19.497,19.5181,25400.0
2012-12-24 11:55:00,27.63,27.66,27.62,27.62,30100.0,19.5111,19.5323,19.504,19.504,30100.0
2012-12-24 12:00:00,27.62,27.63,27.61,27.61,19800.0,19.504,19.5111,19.497,19.497,19800.0
2012-12-24 12:05:00,27.62,27.62,27.61,27.61,17300.0,19.504,19.504,19.497,19.497,17300.0
2012-12-24 12:10:00,27.61,27.62,27.6,27.6,11600.0,19.497,19.504,19.4899,19.4899,11600.0
2012-12-24 12:15:00,27.6,27.61,27.6,27.6,11500.0,19.4899,19.497,19.4899,19.4899,11500.0
2012-12-24 12:20:00,27.6,27.61,27.59,27.6,26400.0,19.4899,19.497,19.4828,19.4899,26400.0
2012-12-24 12:25:00,27.59,27.61,27.59,27.61,26900.0,19.4828,19.497,19.4828,19.497,26900.0
2012-12-24 12:30:00,27.61,27.65,27.61,27.64,47500.0,19.497,19.5252,19.497,19.5181,47500.0
2012-12-24 12:35:00,27.64,27.69,27.64,27.68,31900.0,19.5181,19.5534,19.5181,19.5464,31900.0
2012-12-24 12:40:00,27.69,27.7,27.68,27.68,34300.0,19.5534,19.5605,19.5464,19.5464,34300.0
2012-12-24 12:45:00,27.68,27.7,27.67,27.67,30500.0,19.5464,19.5605,19.5393,19.5393,30500.0
2012-12-24 12:50:00,27.67,27.74,27.67,27.73,46700.0,19.5393,19.5888,19.5393,19.5817,46700.0
2012-12-24 12:55:00,27.73,27.77,27.73,27.74,83200.0,19.5817,19.6099,19.5817,19.5888,83200.0
2012-12-26 09:30:00,27.72,27.79,27.68,27.75,27600.0,19.5746,19.6241,19.5464,19.5958,27600.0
2012-12-26 09:35:00,27.76,27.77,27.69,27.71,37500.0,19.6029,19.6099,19.5534,19.5676,37500.0
2012-12-26 09:40:00,27.72,27.78,27.72,27.77,42400.0,19.5746,19.617,19.5746,19.6099,42400.0
2012-12-26 09:45:00,27.77,27.79,27.67,27.68,46300.0,19.6099,19.6241,19.5393,19.5464,46300.0
2012-12-26 09:50:00,27.67,27.69,27.65,27.66,33800.0,19.5393,19.5534,19.5252,19.5323,33800.0
2012-12-26 09:55:00,27.66,27.73,27.65,27.71,68400.0,19.5323,19.5817,19.5252,19.5676,68400.0
2012-12-26 10:00:00,27.71,27.75,27.7,27.75,35900.0,19.5676,19.5958,19.5605,19.5958,35900.0
2012-12-26 10:05:00,27.74,27.76,27.73,27.73,24700.0,19.5888,19.6029,19.5817,19.5817,24700.0
2012-12-26 10:10:00,27.73,27.73,27.66,27.69,36000.0,19.5817,19.5817,19.5323,19.5534,36000.0
2012-12-26 10:15:00,27.69,27.7,27.66,27.69,56100.0,19.5534,19.5605,19.5323,19.5534,56100.0
2012-12-26 10:20:00,27.69,27.72,27.68,27.71,56500.0,19.5534,19.5746,19.5464,19.5676,56500.0
2012-12-26 10:25:00,27.7,27.71,27.68,27.7,34500.0,19.5605,19.5676,19.5464,19.5605,34500.0
2012-12-26 10:30:00,27.7,27.72,27.69,27.72,29000.0,19.5605,19.5746,19.5534,19.5746,29000.0
2012-12-26 10:35:00,27.72,27.72,27.69,27.7,38400.0,19.5746,19.5746,19.5534,19.5605,38400.0
2012-12-26 10:40:00,27.69,27.71,27.69,27.7,42800.0,19.5534,19.5676,19.5534,19.5605,42800.0
2012-12-26 10:45:00,27.7,27.72,27.7,27.72,18800.0,19.5605,19.5746,19.5605,19.5746,18800.0
2012-12-26 10:50:00,27.72,27.72,27.7,27.7,37800.0,19.5746,19.5746,19.5605,19.5605,37800.0
2012-12-26 10:55:00,27.71,27.71,27.63,27.64,104100.0,19.5676,19.5676,19.5111,19.5181,104100.0
2012-12-26 11:00:00,27.63,27.64,27.58,27.6,54200.0,19.5111,19.5181,19.4758,19.4899,54200.0
2012-12-26 11:05:00,27.59,27.6,27.53,27.56,38900.0,19.4828,19.4899,19.4405,19.4616,38900.0
2012-12-26 11:10:00,27.55,27.59,27.53,27.58,34200.0,19.4546,19.4828,19.4405,19.4758,34200.0
2012-12-26 11:15:00,27.59,27.62,27.59,27.61,87900.0,19.4828,19.504,19.4828,19.497,87900.0
2012-12-26 11:20:00,27.62,27.63,27.59,27.63,30800.0,19.504,19.5111,19.4828,19.5111,30800.0
2012-12-26 11:25:00,27.63,27.65,27.56,27.58,38600.0,19.5111,19.5252,19.4616,19.4758,38600.0
2012-12-26 11:30:00,27.57,27.6,27.53,27.6,63400.0,19.4687,19.4899,19.4405,19.4899,63400.0
2012-12-26 11:35:00,27.59,27.6,27.55,27.58,108900.0,19.4828,19.4899,19.4546,19.4758,108900.0
2012-12-26 11:40:00,27.57,27.59,27.56,27.58,35600.0,19.4687,19.4828,19.4616,19.4758,35600.0
2012-12-26 11:45:00,27.59,27.59,27.56,27.57,21000.0,19.4828,19.4828,19.4616,19.4687,21000.0
2012-12-26 11:50:00,27.58,27.58,27.55,27.57,17600.0,19.4758,19.4758,19.4546,19.4687,17600.0
2012-12-26 11:55:00,27.57,27.57,27.56,27.57,19700.0,19.4687,19.4687,19.4616,19.4687,19700.0
2012-12-26 12:00:00,27.57,27.57,27.55,27.57,22700.0,19.4687,19.4687,19.4546,19.4687,22700.0
2012-12-26 12:05:00,27.57,27.58,27.53,27.58,56800.0,19.4687,19.4758,19.4405,19.4758,56800.0
2012-12-26 12:10:00,27.58,27.58,27.56,27.57,25800.0,19.4758,19.4758,19.4616,19.4687,25800.0
2012-12-26 12:15:00,27.57,27.57,27.53,27.56,25000.0,19.4687,19.4687,19.4405,19.4616,25000.0
2012-12-26 12:20:00,27.56,27.58,27.54,27.57,19800.0,19.4616,19.4758,19.4475,19.4687,19800.0
2012-12-26 12:25:00,27.57,27.57,27.55,27.56,12600.0,19.4687,19.4687,19.4546,19.4616,12600.0
2012-12-26 12:30:00,27.56,27.57,27.54,27.57,33700.0,19.4616,19.4687,19.4475,19.4687,33700.0
2012-12-26 12:35:00,27.56,27.57,27.53,27.55,28600.0,19.4616,19.4687,19.4405,19.4546,28600.0
2012-12-26 12:40:00,27.55,27.57,27.52,27.52,45700.0,19.4546,19.4687,19.4334,19.4334,45700.0
2012-12-26 12:45:00,27.52,27.52,27.5,27.5,39300.0,19.4334,19.4334,19.4193,19.4193,39300.0
2012-12-26 12:50:00,27.5,27.51,27.49,27.51,27000.0,19.4193,19.4263,19.4122,19.4263,27000.0
2012-12-26 12:55:00,27.5,27.57,27.5,27.56,62000.0,19.4193,19.4687,19.4193,19.4616,62000.0
2012-12-26 13:00:00,27.56,27.58,27.55,27.57,70900.0,19.4616,19.4758,19.4546,19.4687,70900.0
2012-12-26 13:05:00,27.57,27.57,27.56,27.57,27200.0,19.4687,19.4687,19.4616,19.4687,27200.0
2012-12-26 13:10:00,27.56,27.58,27.55,27.57,28800.0,19.4616,19.4758,19.4546,19.4687,28800.0
2012-12-26 13:15:00,27.56,27.6,27.56,27.6,15500.0,19.4616,19.4899,19.4616,19.4899,15500.0
2012-12-26 13:20:00,27.6,27.6,27.59,27.59,20800.0,19.4899,19.4899,19.4828,19.4828,20800.0
2012-12-26 13:25:00,27.59,27.6,27.58,27.59,49400.0,19.4828,19.4899,19.4758,19.4828,49400.0
2012-12-26 13:30:00,27.59,27.6,27.59,27.6,23600.0,19.4828,19.4899,19.4828,19.4899,23600.0
2012-12-26 13:35:00,27.6,27.6,27.57,27.58,25400.0,19.4899,19.4899,19.4687,19.4758,25400.0
2012-12-26 13:40:00,27.58,27.58,27.55,27.58,25900.0,19.4758,19.4758,19.4546,19.4758,25900.0
2012-12-26 13:45:00,27.58,27.58,27.55,27.56,25800.0,19.4758,19.4758,19.4546,19.4616,25800.0
2012-12-26 13:50:00,27.56,27.57,27.55,27.55,43200.0,19.4616,19.4687,19.4546,19.4546,43200.0
2012-12-26 13:55:00,27.56,27.56,27.55,27.56,9600.0,19.4616,19.4616,19.4546,19.4616,9600.0
2012-12-26 14:00:00,27.56,27.59,27.55,27.58,48200.0,19.4616,19.4828,19.4546,19.4758,48200.0
2012-12-26 14:05:00,27.58,27.59,27.57,27.58,23400.0,19.4758,19.4828,19.4687,19.4758,23400.0
2012-12-26 14:10:00,27.58,27.59,27.58,27.59,2500.0,19.4758,19.4828,19.4758,19.4828,2500.0
2012-12-26 14:15:00,27.59,27.59,27.58,27.59,12500.0,19.4828,19.4828,19.4758,19.4828,12500.0
2012-12-26 14:20:00,27.59,27.59,27.55,27.55,29800.0,19.4828,19.4828,19.4546,19.4546,29800.0
2012-12-26 14:25:00,27.55,27.56,27.53,27.54,66200.0,19.4546,19.4616,19.4405,19.4475,66200.0
2012-12-26 14:30:00,27.54,27.56,27.53,27.56,55300.0,19.4475,19.4616,19.4405,19.4616,55300.0
2012-12-26 14:35:00,27.55,27.58,27.55,27.58,33400.0,19.4546,19.4758,19.4546,19.4758,33400.0
2012-12-26 14:40:00,27.57,27.58,27.55,27.55,20100.0,19.4687,19.4758,19.4546,19.4546,20100.0
2012-12-26 14:45:00,27.55,27.56,27.52,27.56,46300.0,19.4546,19.4616,19.4334,19.4616,46300.0
2012-12-26 14:50:00,27.55,27.61,27.55,27.59,53600.0,19.4546,19.497,19.4546,19.4828,53600.0
2012-12-26 14:55:00,27.59,27.61,27.58,27.58,31000.0,19.4828,19.497,19.4758,19.4758,31000.0
2012-12-26 15:00:00,27.59,27.6,27.57,27.57,25600.0,19.4828,19.4899,19.4687,19.4687,25600.0
2012-12-26 15:05:00,27.58,27.59,27.57,27.58,14700.0,19.4758,19.4828,19.4687,19.4758,14700.0
2012-12-26 15:10:00,27.59,27.59,27.57,27.57,23900.0,19.4828,19.4828,19.4687,19.4687,23900.0
2012-12-26 15:15:00,27.57,27.59,27.56,27.59,51400.0,19.4687,19.4828,19.4616,19.4828,51400.0
2012-12-26 15:20:00,27.58,27.6,27.57,27.59,36200.0,19.4758,19.4899,19.4687,19.4828,36200.0
2012-12-26 15:25:00,27.58,27.6,27.57,27.59,51800.0,19.4758,19.4899,19.4687,19.4828,51800.0
2012-12-26 15:30:00,27.6,27.6,27.57,27.57,19900.0,19.4899,19.4899,19.4687,19.4687,19900.0
2012-12-26 15:35:00,27.58,27.58,27.55,27.55,59300.0,19.4758,19.4758,19.4546,19.4546,59300.0
2012-12-26 15:40:00,27.55,27.55,27.52,27.52,31200.0,19.4546,19.4546,19.4334,19.4334,31200.0
2012-12-26 15:45:00,27.52,27.55,27.52,27.54,76500.0,19.4334,19.4546,19.4334,19.4475,76500.0
2012-12-26 15:50:00,27.54,27.54,27.52,27.54,37700.0,19.4475,19.4475,19.4334,19.4475,37700.0
2012-12-26 15:55:00,27.54,27.54,27.44,27.48,579700.0,19.4475,19.4475,19.3769,19.4052,579700.0
2012-12-27 09:30:00,27.44,27.55,27.44,27.49,74900.0,19.3769,19.4546,19.3769,19.4122,74900.0
2012-12-27 09:35:00,27.51,27.53,27.49,27.51,58800.0,19.4263,19.4405,19.4122,19.4263,58800.0
2012-12-27 09:40:00,27.51,27.54,27.5,27.51,62400.0,19.4263,19.4475,19.4193,19.4263,62400.0
2012-12-27 09:45:00,27.52,27.54,27.49,27.53,50400.0,19.4334,19.4475,19.4122,19.4405,50400.0
2012-12-27 09:50:00,27.53,27.54,27.5,27.51,37000.0,19.4405,19.4475,19.4193,19.4263,37000.0
2012-12-27 09:55:00,27.52,27.55,27.5,27.55,27700.0,19.4334,19.4546,19.4193,19.4546,27700.0
2012-12-27 10:00:00,27.55,27.55,27.51,27.54,254100.0,19.4546,19.4546,19.4263,19.4475,254100.0
2012-12-27 10:05:00,27.54,27.54,27.49,27.5,66500.0,19.4475,19.4475,19.4122,19.4193,66500.0
2012-12-27 10:10:00,27.51,27.55,27.5,27.51,95100.0,19.4263,19.4546,19.4193,19.4263,95100.0
2012-12-27 10:15:00,27.51,27.51,27.32,27.32,135400.0,19.4263,19.4263,19.2922,19.2922,135400.0
2012-12-27 10:20:00,27.32,27.39,27.3,27.37,73700.0,19.2922,19.3416,19.278,19.3275,73700.0
2012-12-27 10:25:00,27.37,27.39,27.34,27.37,54100.0,19.3275,19.3416,19.3063,19.3275,54100.0
2012-12-27 10:30:00,27.37,27.39,27.31,27.38,49400.0,19.3275,19.3416,19.2851,19.3345,49400.0
2012-12-27 10:35:00,27.37,27.39,27.34,27.37,36000.0,19.3275,19.3416,19.3063,19.3275,36000.0
2012-12-27 10:40:00,27.37,27.39,27.36,27.39,22500.0,19.3275,19.3416,19.3204,19.3416,22500.0
2012-12-27 10:45:00,27.39,27.41,27.38,27.4,46700.0,19.3416,19.3557,19.3345,19.3487,46700.0
2012-12-27 10:50:00,27.4,27.4,27.36,27.38,56400.0,19.3487,19.3487,19.3204,19.3345,56400.0
2012-12-27 10:55:00,27.38,27.4,27.35,27.38,46800.0,19.3345,19.3487,19.3134,19.3345,46800.0
2012-12-27 11:00:00,27.38,27.4,27.37,27.38,32000.0,19.3345,19.3487,19.3275,19.3345,32000.0
2012-12-27 11:05:00,27.38,27.38,27.33,27.35,75000.0,19.3345,19.3345,19.2992,19.3134,75000.0
2012-12-27 11:10:00,27.35,27.36,27.3,27.34,71300.0,19.3134,19.3204,19.278,19.3063,71300.0
2012-12-27 11:15:00,27.34,27.38,27.33,27.38,26300.0,19.3063,19.3345,19.2992,19.3345,26300.0
2012-12-27 11:20:00,27.38,27.41,27.37,27.41,40300.0,19.3345,19.3557,19.3275,19.3557,40300.0
2012-12-27 11:25:00,27.41,27.46,27.4,27.45,79000.0,19.3557,19.391,19.3487,19.384,79000.0
2012-12-27 11:30:00,27.44,27.48,27.43,27.48,76900.0,19.3769,19.4052,19.3698,19.4052,76900.0
2012-12-27 11:35:00,27.47,27.5,27.46,27.49,38200.0,19.3981,19.4193,19.391,19.4122,38200.0
2012-12-27 11:40:00,27.5,27.53,27.5,27.52,40400.0,19.4193,19.4405,19.4193,19.4334,40400.0
2012-12-27 11:45:00,27.52,27.52,27.48,27.51,39700.0,19.4334,19.4334,19.4052,19.4263,39700.0
2012-12-27 11:50:00,27.51,27.51,27.49,27.5,37200.0,19.4263,19.4263,19.4122,19.4193,37200.0
2012-12-27 11:55:00,27.49,27.5,27.46,27.48,64200.0,19.4122,19.4193,19.391,19.4052,64200.0
2012-12-27 12:00:00,27.47,27.47,27.4,27.4,76100.0,19.3981,19.3981,19.3487,19.3487,76100.0
2012-12-27 12:05:00,27.4,27.41,27.35,27.36,113300.0,19.3487,19.3557,19.3134,19.3204,113300.0
2012-12-27 12:10:00,27.35,27.36,27.33,27.36,129600.0,19.3134,19.3204,19.2992,19.3204,129600.0
2012-12-27 12:15:00,27.36,27.36,27.29,27.31,103300.0,19.3204,19.3204,19.271,19.2851,103300.0
2012-12-27 12:20:00,27.32,27.33,27.27,27.28,87100.0,19.2922,19.2992,19.2569,19.2639,87100.0
2012-12-27 12:25:00,27.28,27.32,27.26,27.31,77500.0,19.2639,19.2922,19.2498,19.2851,77500.0
2012-12-27 12:30:00,27.3,27.31,27.28,27.29,65600.0,19.278,19.2851,19.2639,19.271,65600.0
2012-12-27 12:35:00,27.3,27.31,27.27,27.31,61600.0,19.278,19.2851,19.2569,19.2851,61600.0
2012-12-27 12:40:00,27.31,27.32,27.3,27.3,23800.0,19.2851,19.2922,19.278,19.278,23800.0
2012-12-27 12:45:00,27.31,27.36,27.28,27.33,48900.0,19.2851,19.3204,19.2639,19.2992,48900.0
2012-12-27 12:50:00,27.33,27.38,27.33,27.37,33600.0,19.2992,19.3345,19.2992,19.3275,33600.0
2012-12-27 12:55:00,27.36,27.42,27.35,27.42,37700.0,19.3204,19.3628,19.3134,19.3628,37700.0
2012-12-27 13:00:00,27.42,27.45,27.4,27.44,27100.0,19.3628,19.384,19.3487,19.3769,27100.0
2012-12-27 13:05:00,27.43,27.45,27.42,27.45,42700.0,19.3698,19.384,19.3628,19.384,42700.0
2012-12-27 13:10:00,27.44,27.45,27.43,27.44,20000.0,19.3769,19.384,19.3698,19.3769,20000.0
2012-12-27 13:15:00,27.44,27.48,27.43,27.47,38000.0,19.3769,19.4052,19.3698,19.3981,38000.0
2012-12-27 13:20:00,27.47,27.47,27.38,27.4,31600.0,19.3981,19.3981,19.3345,19.3487,31600.0
2012-12-27 13:25:00,27.4,27.4,27.35,27.38,36700.0,19.3487,19.3487,19.3134,19.3345,36700.0
2012-12-27 13:30:00,27.39,27.41,27.39,27.41,23000.0,19.3416,19.3557,19.3416,19.3557,23000.0
2012-12-27 13:35:00,27.41,27.43,27.36,27.4,78800.0,19.3557,19.3698,19.3204,19.3487,78800.0
2012-12-27 13:40:00,27.4,27.4,27.38,27.39,23400.0,19.3487,19.3487,19.3345,19.3416,23400.0
2012-12-27 13:45:00,27.4,27.4,27.37,27.4,36000.0,19.3487,19.3487,19.3275,19.3487,36000.0
2012-12-27 13:50:00,27.4,27.4,27.39,27.4,13000.0,19.3487,19.3487,19.3416,19.3487,13000.0
2012-12-27 13:55:00,27.4,27.41,27.38,27.39,36700.0,19.3487,19.3557,19.3345,19.3416,36700.0
2012-12-27 14:00:00,27.39,27.4,27.34,27.34,137300.0,19.3416,19.3487,19.3063,19.3063,137300.0
2012-12-27 14:05:00,27.34,27.35,27.31,27.35,76200.0,19.3063,19.3134,19.2851,19.3134,76200.0
2012-12-27 14:10:00,27.35,27.36,27.34,27.36,19300.0,19.3134,19.3204,19.3063,19.3204,19300.0
2012-12-27 14:15:00,27.36,27.39,27.35,27.38,27400.0,19.3204,19.3416,19.3134,19.3345,27400.0
2012-12-27 14:20:00,27.38,27.39,27.36,27.38,31900.0,19.3345,19.3416,19.3204,19.3345,31900.0
2012-12-27 14:25:00,27.39,27.4,27.36,27.37,40200.0,19.3416,19.3487,19.3204,19.3275,40200.0
2012-12-27 14:30:00,27.36,27.38,27.32,27.32,45500.0,19.3204,19.3345,19.2922,19.2922,45500.0
2012-12-27 14:35:00,27.31,27.37,27.31,27.36,47200.0,19.2851,19.3275,19.2851,19.3204,47200.0
2012-12-27 14:40:00,27.37,27.4,27.35,27.4,43100.0,19.3275,19.3487,19.3134,19.3487,43100.0
2012-12-27 14:45:00,27.4,27.48,27.38,27.42,105800.0,19.3487,19.4052,19.3345,19.3628,105800.0
2012-12-27 14:50:00,27.44,27.46,27.4,27.41,59600.0,19.3769,19.391,19.3487,19.3557,59600.0
2012-12-27 14:55:00,27.41,27.46,27.41,27.46,41000.0,19.3557,19.391,19.3557,19.391,41000.0
2012-12-27 15:00:00,27.46,27.47,27.42,27.45,49700.0,19.391,19.3981,19.3628,19.384,49700.0
2012-12-27 15:05:00,27.45,27.5,27.44,27.48,75900.0,19.384,19.4193,19.3769,19.4052,75900.0
2012-12-27 15:10:00,27.48,27.48,27.44,27.45,33400.0,19.4052,19.4052,19.3769,19.384,33400.0
2012-12-27 15:15:00,27.44,27.45,27.42,27.44,53800.0,19.3769,19.384,19.3628,19.3769,53800.0
2012-12-27 15:20:00,27.44,27.52,27.44,27.5,60900.0,19.3769,19.4334,19.3769,19.4193,60900.0
2012-12-27 15:25:00,27.5,27.51,27.47,27.49,48200.0,19.4193,19.4263,19.3981,19.4122,48200.0
2012-12-27 15:30:00,27.48,27.53,27.47,27.53,91600.0,19.4052,19.4405,19.3981,19.4405,91600.0
2012-12-27 15:35:00,27.53,27.55,27.52,27.53,46600.0,19.4405,19.4546,19.4334,19.4405,46600.0
2012-12-27 15:40:00,27.52,27.55,27.51,27.55,82700.0,19.4334,19.4546,19.4263,19.4546,82700.0
2012-12-27 15:45:00,27.55,27.55,27.51,27.51,57600.0,19.4546,19.4546,19.4263,19.4263,57600.0
2012-12-27 15:50:00,27.51,27.54,27.49,27.51,148900.0,19.4263,19.4475,19.4122,19.4263,148900.0
2012-12-27 15:55:00,27.51,27.56,27.48,27.5,178800.0,19.4263,19.4616,19.4052,19.4193,178800.0
2012-12-28 09:30:00,27.35,27.45,27.34,27.38,62000.0,19.3134,19.384,19.3063,19.3345,62000.0
2012-12-28 09:35:00,27.38,27.39,27.34,27.35,22600.0,19.3345,19.3416,19.3063,19.3134,22600.0
2012-12-28 09:40:00,27.35,27.35,27.28,27.32,34700.0,19.3134,19.3134,19.2639,19.2922,34700.0
2012-12-28 09:45:00,27.31,27.32,27.27,27.27,35500.0,19.2851,19.2922,19.2569,19.2569,35500.0
2012-12-28 09:50:00,27.27,27.32,27.27,27.3,31800.0,19.2569,19.2922,19.2569,19.278,31800.0
2012-12-28 09:55:00,27.3,27.35,27.3,27.35,29600.0,19.278,19.3134,19.278,19.3134,29600.0
2012-12-28 10:00:00,27.35,27.37,27.32,27.36,19500.0,19.3134,19.3275,19.2922,19.3204,19500.0
2012-12-28 10:05:00,27.36,27.4,27.32,27.33,43000.0,19.3204,19.3487,19.2922,19.2992,43000.0
2012-12-28 10:10:00,27.33,27.36,27.3,27.33,47100.0,19.2992,19.3204,19.278,19.2992,47100.0
2012-12-28 10:15:00,27.34,27.4,27.34,27.4,36400.0,19.3063,19.3487,19.3063,19.3487,36400.0
2012-12-28 10:20:00,27.4,27.42,27.39,27.4,29500.0,19.3487,19.3628,19.3416,19.3487,29500.0
2012-12-28 10:25:00,27.4,27.42,27.4,27.42,30200.0,19.3487,19.3628,19.3487,19.3628,30200.0
2012-12-28 10:30:00,27.42,27.46,27.41,27.42,41500.0,19.3628,19.391,19.3557,19.3628,41500.0
2012-12-28 10:35:00,27.42,27.44,27.41,27.41,23500.0,19.3628,19.3769,19.3557,19.3557,23500.0
2012-12-28 10:40:00,27.42,27.5,27.41,27.46,61800.0,19.3628,19.4193,19.3557,19.391,61800.0
2012-12-28 10:45:00,27.46,27.55,27.45,27.48,45300.0,19.391,19.4546,19.384,19.4052,45300.0
2012-12-28 10:50:00,27.47,27.47,27.43,27.43,18700.0,19.3981,19.3981,19.3698,19.3698,18700.0
2012-12-28 10:55:00,27.43,27.43,27.4,27.41,21800.0,19.3698,19.3698,19.3487,19.3557,21800.0
2012-12-28 11:00:00,27.4,27.43,27.4,27.42,23700.0,19.3487,19.3698,19.3487,19.3628,23700.0
2012-12-28 11:05:00,27.42,27.42,27.36,27.39,30700.0,19.3628,19.3628,19.3204,19.3416,30700.0
2012-12-28 11:10:00,27.39,27.41,27.37,27.4,20300.0,19.3416,19.3557,19.3275,19.3487,20300.0
2012-12-28 11:15:00,27.39,27.43,27.39,27.43,13400.0,19.3416,19.3698,19.3416,19.3698,13400.0
2012-12-28 11:20:00,27.43,27.43,27.4,27.4,24000.0,19.3698,19.3698,19.3487,19.3487,24000.0
2012-12-28 11:25:00,27.39,27.4,27.37,27.37,25800.0,19.3416,19.3487,19.3275,19.3275,25800.0
2012-12-28 11:30:00,27.36,27.38,27.35,27.36,32900.0,19.3204,19.3345,19.3134,19.3204,32900.0
2012-12-28 11:35:00,27.36,27.36,27.33,27.35,28900.0,19.3204,19.3204,19.2992,19.3134,28900.0
2012-12-28 11:40:00,27.35,27.39,27.35,27.38,25500.0,19.3134,19.3416,19.3134,19.3345,25500.0
2012-12-28 11:45:00,27.38,27.4,27.37,27.38,25300.0,19.3345,19.3487,19.3275,19.3345,25300.0
2012-12-28 11:50:00,27.38,27.39,27.38,27.38,15500.0,19.3345,19.3416,19.3345,19.3345,15500.0
2012-12-28 11:55:00,27.39,27.39,27.35,27.37,62400.0,19.3416,19.3416,19.3134,19.3275,62400.0
2012-12-28 12:00:00,27.36,27.4,27.36,27.39,24900.0,19.3204,19.3487,19.3204,19.3416,24900.0
2012-12-28 12:05:00,27.4,27.4,27.38,27.4,21400.0,19.3487,19.3487,19.3345,19.3487,21400.0
2012-12-28 12:10:00,27.39,27.41,27.39,27.41,21700.0,19.3416,19.3557,19.3416,19.3557,21700.0
2012-12-28 12:15:00,27.4,27.42,27.39,27.41,15800.0,19.3487,19.3628,19.3416,19.3557,15800.0
2012-12-28 12:20:00,27.41,27.42,27.36,27.36,20900.0,19.3557,19.3628,19.3204,19.3204,20900.0
2012-12-28 12:25:00,27.37,27.38,27.36,27.36,13400.0,19.3275,19.3345,19.3204,19.3204,13400.0
2012-12-28 12:30:00,27.37,27.39,27.36,27.39,15700.0,19.3275,19.3416,19.3204,19.3416,15700.0
2012-12-28 12:35:00,27.39,27.4,27.24,27.4,290900.0,19.3416,19.3487,19.2357,19.3487,290900.0
2012-12-28 12:40:00,27.4,27.4,27.37,27.37,15900.0,19.3487,19.3487,19.3275,19.3275,15900.0
2012-12-28 12:45:00,27.37,27.38,27.35,27.37,22800.0,19.3275,19.3345,19.3134,19.3275,22800.0
2012-12-28 12:50:00,27.37,27.37,27.33,27.34,27100.0,19.3275,19.3275,19.2992,19.3063,27100.0
2012-12-28 12:55:00,27.33,27.37,27.3,27.33,99800.0,19.2992,19.3275,19.278,19.2992,99800.0
2012-12-28 13:00:00,27.34,27.36,27.33,27.36,21100.0,19.3063,19.3204,19.2992,19.3204,21100.0
2012-12-28 13:05:00,27.36,27.36,27.31,27.32,97700.0,19.3204,19.3204,19.2851,19.2922,97700.0
2012-12-28 13:10:00,27.32,27.34,27.32,27.34,24200.0,19.2922,19.3063,19.2922,19.3063,24200.0
2012-12-28 13:15:00,27.34,27.35,27.33,27.34,21400.0,19.3063,19.3134,19.2992,19.3063,21400.0
2012-12-28 13:20:00,27.34,27.36,27.33,27.35,32400.0,19.3063,19.3204,19.2992,19.3134,32400.0
2012-12-28 13:25:00,27.34,27.36,27.33,27.33,29600.0,19.3063,19.3204,19.2992,19.2992,29600.0
2012-12-28 13:30:00,27.33,27.33,27.31,27.32,27200.0,19.2992,19.2992,19.2851,19.2922,27200.0
2012-12-28 13:35:00,27.32,27.33,27.3,27.32,41100.0,19.2922,19.2992,19.278,19.2922,41100.0
2012-12-28 13:40:00,27.32,27.34,27.32,27.32,23400.0,19.2922,19.3063,19.2922,19.2922,23400.0
2012-12-28 13:45:00,27.33,27.33,27.31,27.31,31600.0,19.2992,19.2992,19.2851,19.2851,31600.0
2012-12-28 13:50:00,27.32,27.32,27.29,27.3,15300.0,19.2922,19.2922,19.271,19.278,15300.0
2012-12-28 13:55:00,27.3,27.31,27.26,27.28,39100.0,19.278,19.2851,19.2498,19.2639,39100.0
2012-12-28 14:00:00,27.28,27.29,27.27,27.27,19400.0,19.2639,19.271,19.2569,19.2569,19400.0
2012-12-28 14:05:00,27.27,27.28,27.24,27.26,43900.0,19.2569,19.2639,19.2357,19.2498,43900.0
2012-12-28 14:10:00,27.27,27.27,27.24,27.25,34200.0,19.2569,19.2569,19.2357,19.2427,34200.0
2012-12-28 14:15:00,27.26,27.27,27.24,27.24,108100.0,19.2498,19.2569,19.2357,19.2357,108100.0
2012-12-28 14:20:00,27.24,27.25,27.24,27.24,18700.0,19.2357,19.2427,19.2357,19.2357,18700.0
2012-12-28 14:25:00,27.24,27.25,27.22,27.23,40400.0,19.2357,19.2427,19.2216,19.2286,40400.0
2012-12-28 14:30:00,27.24,27.25,27.23,27.24,22100.0,19.2357,19.2427,19.2286,19.2357,22100.0
2012-12-28 14:35:00,27.23,27.24,27.2,27.21,46500.0,19.2286,19.2357,19.2074,19.2145,46500.0
2012-12-28 14:40:00,27.2,27.21,27.2,27.21,18100.0,19.2074,19.2145,19.2074,19.2145,18100.0
2012-12-28 14:45:00,27.2,27.21,27.19,27.19,55000.0,19.2074,19.2145,19.2004,19.2004,55000.0
2012-12-28 14:50:00,27.19,27.2,27.18,27.2,41300.0,19.2004,19.2074,19.1933,19.2074,41300.0
2012-12-28 14:55:00,27.19,27.21,27.16,27.17,47900.0,19.2004,19.2145,19.1792,19.1862,47900.0
2012-12-28 15:00:00,27.18,27.18,27.15,27.15,60400.0,19.1933,19.1933,19.1721,19.1721,60400.0
2012-12-28 15:05:00,27.16,27.17,27.15,27.16,79100.0,19.1792,19.1862,19.1721,19.1792,79100.0
2012-12-28 15:10:00,27.16,27.17,27.15,27.16,117100.0,19.1792,19.1862,19.1721,19.1792,117100.0
2012-12-28 15:15:00,27.15,27.21,27.15,27.2,89900.0,19.1721,19.2145,19.1721,19.2074,89900.0
2012-12-28 15:20:00,27.21,27.21,27.18,27.19,60300.0,19.2145,19.2145,19.1933,19.2004,60300.0
2012-12-28 15:25:00,27.19,27.2,27.18,27.18,71200.0,19.2004,19.2074,19.1933,19.1933,71200.0
2012-12-28 15:30:00,27.18,27.2,27.16,27.16,127100.0,19.1933,19.2074,19.1792,19.1792,127100.0
2012-12-28 15:35:00,27.17,27.18,27.06,27.09,258400.0,19.1862,19.1933,19.1086,19.1298,258400.0
2012-12-28 15:40:00,27.09,27.14,27.09,27.12,148800.0,19.1298,19.1651,19.1298,19.1509,148800.0
2012-12-28 15:45:00,27.12,27.13,27.08,27.1,151600.0,19.1509,19.158,19.1227,19.1368,151600.0
2012-12-28 15:50:00,27.1,27.1,27.05,27.1,117800.0,19.1368,19.1368,19.1015,19.1368,117800.0
2012-12-28 15:55:00,27.1,27.11,27.06,27.07,202000.0,19.1368,19.1439,19.1086,19.1156,202000.0
2012-12-31 09:30:00,27.0,27.05,26.9,27.02,104800.0,19.0662,19.1015,18.9956,19.0803,104800.0
2012-12-31 09:35:00,27.03,27.18,27.03,27.15,52300.0,19.0874,19.1933,19.0874,19.1721,52300.0
2012-12-31 09:40:00,27.15,27.17,27.13,27.16,62900.0,19.1721,19.1862,19.158,19.1792,62900.0
2012-12-31 09:45:00,27.15,27.16,27.06,27.07,58700.0,19.1721,19.1792,19.1086,19.1156,58700.0
2012-12-31 09:50:00,27.06,27.07,27.01,27.03,16700.0,19.1086,19.1156,19.0733,19.0874,16700.0
2012-12-31 09:55:00,27.02,27.11,27.02,27.07,65700.0,19.0803,19.1439,19.0803,19.1156,65700.0
2012-12-31 10:00:00,27.07,27.09,27.02,27.09,65200.0,19.1156,19.1298,19.0803,19.1298,65200.0
2012-12-31 10:05:00,27.1,27.1,27.05,27.09,118600.0,19.1368,19.1368,19.1015,19.1298,118600.0
2012-12-31 10:10:00,27.09,27.14,27.08,27.14,101300.0,19.1298,19.1651,19.1227,19.1651,101300.0
2012-12-31 10:15:00,27.13,27.16,27.12,27.13,78700.0,19.158,19.1792,19.1509,19.158,78700.0
2012-12-31 10:20:00,27.13,27.14,27.11,27.14,30100.0,19.158,19.1651,19.1439,19.1651,30100.0
2012-12-31 10:25:00,27.13,27.18,27.13,27.13,113000.0,19.158,19.1933,19.158,19.158,113000.0
2012-12-31 10:30:00,27.13,27.15,27.12,27.15,67100.0,19.158,19.1721,19.1509,19.1721,67100.0
2012-12-31 10:35:00,27.15,27.18,27.14,27.14,59700.0,19.1721,19.1933,19.1651,19.1651,59700.0
2012-12-31 10:40:00,27.13,27.15,27.12,27.12,54400.0,19.158,19.1721,19.1509,19.1509,54400.0
2012-12-31 10:45:00,27.12,27.14,27.11,27.13,59500.0,19.1509,19.1651,19.1439,19.158,59500.0
2012-12-31 10:50:00,27.12,27.16,27.11,27.14,74800.0,19.1509,19.1792,19.1439,19.1651,74800.0
2012-12-31 10:55:00,27.14,27.16,27.13,27.15,52300.0,19.1651,19.1792,19.158,19.1721,52300.0
2012-12-31 11:00:00,27.14,27.22,27.14,27.2,46000.0,19.1651,19.2216,19.1651,19.2074,46000.0
2012-12-31 11:05:00,27.2,27.2,27.14,27.17,33600.0,19.2074,19.2074,19.1651,19.1862,33600.0
2012-12-31 11:10:00,27.16,27.19,27.15,27.15,23200.0,19.1792,19.2004,19.1721,19.1721,23200.0
2012-12-31 11:15:00,27.15,27.18,27.15,27.15,33100.0,19.1721,19.1933,19.1721,19.1721,33100.0
2012-12-31 11:20:00,27.15,27.16,27.15,27.15,32600.0,19.1721,19.1792,19.1721,19.1721,32600.0
2012-12-31 11:25:00,27.15,27.17,27.15,27.16,35800.0,19.1721,19.1862,19.1721,19.1792,35800.0
2012-12-31 11:30:00,27.16,27.17,27.14,27.16,25200.0,19.1792,19.1862,19.1651,19.1792,25200.0
2012-12-31 11:35:00,27.16,27.16,27.13,27.13,38600.0,19.1792,19.1792,19.158,19.158,38600.0
2012-12-31 11:40:00,27.13,27.14,27.1,27.13,34200.0,19.158,19.1651,19.1368,19.158,34200.0
2012-12-31 11:45:00,27.13,27.15,27.12,27.13,33000.0,19.158,19.1721,19.1509,19.158,33000.0
2012-12-31 11:50:00,27.12,27.14,27.11,27.14,77400.0,19.1509,19.1651,19.1439,19.1651,77400.0
2012-12-31 11:55:00,27.14,27.16,27.12,27.13,31000.0,19.1651,19.1792,19.1509,19.158,31000.0
2012-12-31 12:00:00,27.12,27.17,27.12,27.16,34200.0,19.1509,19.1862,19.1509,19.1792,34200.0
2012-12-31 12:05:00,27.16,27.18,27.15,27.18,34800.0,19.1792,19.1933,19.1721,19.1933,34800.0
2012-12-31 12:10:00,27.18,27.2,27.17,27.2,27800.0,19.1933,19.2074,19.1862,19.2074,27800.0
2012-12-31 12:15:00,27.19,27.19,27.16,27.18,18100.0,19.2004,19.2004,19.1792,19.1933,18100.0
2012-12-31 12:20:00,27.19,27.2,27.18,27.2,42500.0,19.2004,19.2074,19.1933,19.2074,42500.0
2012-12-31 12:25:00,27.19,27.21,27.18,27.2,8500.0,19.2004,19.2145,19.1933,19.2074,8500.0
2012-12-31 12:30:00,27.21,27.22,27.2,27.2,13400.0,19.2145,19.2216,19.2074,19.2074,13400.0
2012-12-31 12:35:00,27.2,27.23,27.19,27.23,38600.0,19.2074,19.2286,19.2004,19.2286,38600.0
2012-12-31 12:40:00,27.23,27.33,27.23,27.3,54300.0,19.2286,19.2992,19.2286,19.278,54300.0
2012-12-31 12:45:00,27.3,27.37,27.3,27.35,56700.0,19.278,19.3275,19.278,19.3134,56700.0
2012-12-31 12:50:00,27.36,27.36,27.28,27.29,36600.0,19.3204,19.3204,19.2639,19.271,36600.0
2012-12-31 12:55:00,27.28,27.3,27.24,27.27,44800.0,19.2639,19.278,19.2357,19.2569,44800.0
2012-12-31 13:00:00,27.28,27.29,27.24,27.26,31900.0,19.2639,19.271,19.2357,19.2498,31900.0
2012-12-31 13:05:00,27.26,27.26,27.2,27.24,33800.0,19.2498,19.2498,19.2074,19.2357,33800.0
2012-12-31 13:10:00,27.24,27.31,27.23,27.3,43100.0,19.2357,19.2851,19.2286,19.278,43100.0
2012-12-31 13:15:00,27.3,27.34,27.28,27.28,23800.0,19.278,19.3063,19.2639,19.2639,23800.0
2012-12-31 13:20:00,27.27,27.33,27.26,27.33,33800.0,19.2569,19.2992,19.2498,19.2992,33800.0
2012-12-31 13:25:00,27.32,27.35,27.3,27.31,21100.0,19.2922,19.3134,19.278,19.2851,21100.0
2012-12-31 13:30:00,27.3,27.33,27.26,27.27,23000.0,19.278,19.2992,19.2498,19.2569,23000.0
2012-12-31 13:35:00,27.27,27.28,27.26,27.26,7400.0,19.2569,19.2639,19.2498,19.2498,7400.0
2012-12-31 13:40:00,27.27,27.31,27.27,27.29,44900.0,19.2569,19.2851,19.2569,19.271,44900.0
2012-12-31 13:45:00,27.29,27.4,27.2,27.22,92700.0,19.271,19.3487,19.2074,19.2216,92700.0
2012-12-31 13:50:00,27.22,27.24,27.19,27.23,17000.0,19.2216,19.2357,19.2004,19.2286,17000.0
2012-12-31 13:55:00,27.23,27.27,27.21,27.24,20900.0,19.2286,19.2569,19.2145,19.2357,20900.0
2012-12-31 14:00:00,27.23,27.27,27.22,27.24,39200.0,19.2286,19.2569,19.2216,19.2357,39200.0
2012-12-31 14:05:00,27.24,27.25,27.23,27.24,21100.0,19.2357,19.2427,19.2286,19.2357,21100.0
2012-12-31 14:10:00,27.24,27.25,27.22,27.25,19200.0,19.2357,19.2427,19.2216,19.2427,19200.0
2012-12-31 14:15:00,27.25,27.26,27.23,27.24,24100.0,19.2427,19.2498,19.2286,19.2357,24100.0
2012-12-31 14:20:00,27.24,27.26,27.22,27.24,42900.0,19.2357,19.2498,19.2216,19.2357,42900.0
2012-12-31 14:25:00,27.24,27.24,27.21,27.22,22400.0,19.2357,19.2357,19.2145,19.2216,22400.0
2012-12-31 14:30:00,27.22,27.24,27.21,27.23,34200.0,19.2216,19.2357,19.2145,19.2286,34200.0
2012-12-31 14:35:00,27.23,27.23,27.21,27.22,24900.0,19.2286,19.2286,19.2145,19.2216,24900.0
2012-12-31 14:40:00,27.23,27.24,27.2,27.23,62200.0,19.2286,19.2357,19.2074,19.2286,62200.0
2012-12-31 14:45:00,27.22,27.29,27.21,27.27,56200.0,19.2216,19.271,19.2145,19.2569,56200.0
2012-12-31 14:50:00,27.27,27.27,27.21,27.22,59400.0,19.2569,19.2569,19.2145,19.2216,59400.0
2012-12-31 14:55:00,27.23,27.28,27.22,27.26,56400.0,19.2286,19.2639,19.2216,19.2498,56400.0
2012-12-31 15:00:00,27.26,27.31,27.26,27.27,59700.0,19.2498,19.2851,19.2498,19.2569,59700.0
2012-12-31 15:05:00,27.27,27.27,27.26,27.26,20100.0,19.2569,19.2569,19.2498,19.2498,20100.0
2012-12-31 15:10:00,27.26,27.27,27.2,27.2,43500.0,19.2498,19.2569,19.2074,19.2074,43500.0
2012-12-31 15:15:00,27.21,27.22,27.17,27.17,58200.0,19.2145,19.2216,19.1862,19.1862,58200.0
2012-12-31 15:20:00,27.18,27.19,27.16,27.16,81400.0,19.1933,19.2004,19.1792,19.1792,81400.0
2012-12-31 15:25:00,27.16,27.17,27.08,27.15,167800.0,19.1792,19.1862,19.1227,19.1721,167800.0
2012-12-31 15:30:00,27.15,27.2,27.14,27.2,178900.0,19.1721,19.2074,19.1651,19.2074,178900.0
2012-12-31 15:35:00,27.2,27.25,27.19,27.23,55900.0,19.2074,19.2427,19.2004,19.2286,55900.0
2012-12-31 15:40:00,27.24,27.27,27.22,27.26,92000.0,19.2357,19.2569,19.2216,19.2498,92000.0
2012-12-31 15:45:00,27.26,27.34,27.26,27.34,86800.0,19.2498,19.3063,19.2498,19.3063,86800.0
2012-12-31 15:50:00,27.33,27.4,27.33,27.35,91900.0,19.2992,19.3487,19.2992,19.3134,91900.0
2012-12-31 15:55:00,27.34,27.39,27.31,27.39,293200.0,19.3063,19.3416,19.2851,19.3416,293200.0
2013-01-02 09:30:00,28.14,28.44,28.05,28.44,230400.0,19.8712,20.0831,19.8077,20.0831,230400.0
2013-01-02 09:35:00,28.44,28.44,28.3,28.42,103700.0,20.0831,20.0831,19.9842,20.0689,103700.0
2013-01-02 09:40:00,28.4,28.42,28.22,28.22,81400.0,20.0548,20.0689,19.9277,19.9277,81400.0
2013-01-02 09:45:00,28.22,28.28,28.2,28.23,97800.0,19.9277,19.9701,19.9136,19.9348,97800.0
2013-01-02 09:50:00,28.23,28.34,28.23,28.34,88600.0,19.9348,20.0124,19.9348,20.0124,88600.0
2013-01-02 09:55:00,28.35,28.37,28.31,28.37,45500.0,20.0195,20.0336,19.9913,20.0336,45500.0
2013-01-02 10:00:00,28.37,28.4,28.31,28.31,93400.0,20.0336,20.0548,19.9913,19.9913,93400.0
2013-01-02 10:05:00,28.31,28.35,28.3,28.33,91400.0,19.9913,20.0195,19.9842,20.0054,91400.0
2013-01-02 10:10:00,28.33,28.34,28.3,28.32,68200.0,20.0054,20.0124,19.9842,19.9983,68200.0
2013-01-02 10:15:00,28.32,28.32,28.26,28.27,63000.0,19.9983,19.9983,19.956,19.963,63000.0
2013-01-02 10:20:00,28.26,28.27,28.23,28.24,63300.0,19.956,19.963,19.9348,19.9418,63300.0
2013-01-02 10:25:00,28.23,28.24,28.19,28.21,72300.0,19.9348,19.9418,19.9065,19.9206,72300.0
2013-01-02 10:30:00,28.21,28.24,28.2,28.22,58200.0,19.9206,19.9418,19.9136,19.9277,58200.0
2013-01-02 10:35:00,28.22,28.23,28.19,28.2,51900.0,19.9277,19.9348,19.9065,19.9136,51900.0
2013-01-02 10:40:00,28.2,28.21,28.16,28.19,50200.0,19.9136,19.9206,19.8853,19.9065,50200.0
2013-01-02 10:45:00,28.19,28.21,28.15,28.18,56500.0,19.9065,19.9206,19.8783,19.8995,56500.0
2013-01-02 10:50:00,28.18,28.21,28.17,28.18,52600.0,19.8995,19.9206,19.8924,19.8995,52600.0
2013-01-02 10:55:00,28.18,28.2,28.15,28.19,60500.0,19.8995,19.9136,19.8783,19.9065,60500.0
2013-01-02 11:00:00,28.19,28.21,28.18,28.2,44600.0,19.9065,19.9206,19.8995,19.9136,44600.0
2013-01-02 11:05:00,28.2,28.2,28.16,28.16,33000.0,19.9136,19.9136,19.8853,19.8853,33000.0
2013-01-02 11:10:00,28.17,28.2,28.16,28.19,27900.0,19.8924,19.9136,19.8853,19.9065,27900.0
2013-01-02 11:15:00,28.19,28.2,28.18,28.2,66300.0,19.9065,19.9136,19.8995,19.9136,66300.0
2013-01-02 11:20:00,28.19,28.21,28.19,28.2,43400.0,19.9065,19.9206,19.9065,19.9136,43400.0
2013-01-02 11:25:00,28.2,28.23,28.2,28.23,22200.0,19.9136,19.9348,19.9136,19.9348,22200.0
2013-01-02 11:30:00,28.23,28.24,28.2,28.2,66800.0,19.9348,19.9418,19.9136,19.9136,66800.0
2013-01-02 11:35:00,28.2,28.22,28.18,28.18,35900.0,19.9136,19.9277,19.8995,19.8995,35900.0
2013-01-02 11:40:00,28.17,28.2,28.17,28.19,22600.0,19.8924,19.9136,19.8924,19.9065,22600.0
2013-01-02 11:45:00,28.19,28.21,28.16,28.16,57600.0,19.9065,19.9206,19.8853,19.8853,57600.0
2013-01-02 11:50:00,28.16,28.21,28.16,28.21,36800.0,19.8853,19.9206,19.8853,19.9206,36800.0
2013-01-02 11:55:00,28.2,28.21,28.17,28.18,87200.0,19.9136,19.9206,19.8924,19.8995,87200.0
2013-01-02 12:00:00,28.19,28.21,28.17,28.2,51900.0,19.9065,19.9206,19.8924,19.9136,51900.0
2013-01-02 12:05:00,28.19,28.21,28.18,28.21,35300.0,19.9065,19.9206,19.8995,19.9206,35300.0
2013-01-02 12:10:00,28.21,28.22,28.19,28.21,45100.0,19.9206,19.9277,19.9065,19.9206,45100.0
2013-01-02 12:15:00,28.21,28.22,28.19,28.21,110800.0,19.9206,19.9277,19.9065,19.9206,110800.0
2013-01-02 12:20:00,28.21,28.22,28.19,28.21,29900.0,19.9206,19.9277,19.9065,19.9206,29900.0
2013-01-02 12:25:00,28.21,28.22,28.2,28.22,15800.0,19.9206,19.9277,19.9136,19.9277,15800.0
2013-01-02 12:30:00,28.22,28.23,28.21,28.22,41300.0,19.9277,19.9348,19.9206,19.9277,41300.0
2013-01-02 12:35:00,28.22,28.24,28.2,28.24,95600.0,19.9277,19.9418,19.9136,19.9418,95600.0
2013-01-02 12:40:00,28.23,28.25,28.16,28.17,102200.0,19.9348,19.9489,19.8853,19.8924,102200.0
2013-01-02 12:45:00,28.18,28.18,28.11,28.12,41900.0,19.8995,19.8995,19.85,19.8571,41900.0
2013-01-02 12:50:00,28.12,28.15,28.12,28.15,13100.0,19.8571,19.8783,19.8571,19.8783,13100.0
2013-01-02 12:55:00,28.15,28.16,28.14,28.14,21000.0,19.8783,19.8853,19.8712,19.8712,21000.0
2013-01-02 13:00:00,28.14,28.15,28.1,28.1,80200.0,19.8712,19.8783,19.843,19.843,80200.0
2013-01-02 13:05:00,28.1,28.14,28.1,28.12,36100.0,19.843,19.8712,19.843,19.8571,36100.0
2013-01-02 13:10:00,28.13,28.13,28.11,28.12,23100.0,19.8642,19.8642,19.85,19.8571,23100.0
2013-01-02 13:15:00,28.12,28.13,28.11,28.13,18500.0,19.8571,19.8642,19.85,19.8642,18500.0
2013-01-02 13:20:00,28.13,28.13,28.1,28.11,50200.0,19.8642,19.8642,19.843,19.85,50200.0
2013-01-02 13:25:00,28.12,28.14,28.11,28.14,23200.0,19.8571,19.8712,19.85,19.8712,23200.0
2013-01-02 13:30:00,28.13,28.16,28.13,28.16,27100.0,19.8642,19.8853,19.8642,19.8853,27100.0
2013-01-02 13:35:00,28.15,28.17,28.13,28.14,30700.0,19.8783,19.8924,19.8642,19.8712,30700.0
2013-01-02 13:40:00,28.13,28.14,28.1,28.12,36400.0,19.8642,19.8712,19.843,19.8571,36400.0
2013-01-02 13:45:00,28.12,28.16,28.11,28.15,51600.0,19.8571,19.8853,19.85,19.8783,51600.0
2013-01-02 13:50:00,28.15,28.17,28.14,28.17,48300.0,19.8783,19.8924,19.8712,19.8924,48300.0
2013-01-02 13:55:00,28.17,28.18,28.15,28.18,34600.0,19.8924,19.8995,19.8783,19.8995,34600.0
2013-01-02 14:00:00,28.17,28.19,28.16,28.19,56300.0,19.8924,19.9065,19.8853,19.9065,56300.0
2013-01-02 14:05:00,28.18,28.2,28.18,28.2,41900.0,19.8995,19.9136,19.8995,19.9136,41900.0
2013-01-02 14:10:00,28.2,28.22,28.18,28.21,93200.0,19.9136,19.9277,19.8995,19.9206,93200.0
2013-01-02 14:15:00,28.21,28.24,28.2,28.23,53600.0,19.9206,19.9418,19.9136,19.9348,53600.0
2013-01-02 14:20:00,28.23,28.24,28.22,28.24,18700.0,19.9348,19.9418,19.9277,19.9418,18700.0
2013-01-02 14:25:00,28.24,28.28,28.23,28.28,307600.0,19.9418,19.9701,19.9348,19.9701,307600.0
2013-01-02 14:30:00,28.28,28.33,28.27,28.33,293900.0,19.9701,20.0054,19.963,20.0054,293900.0
2013-01-02 14:35:00,28.33,28.36,28.32,28.36,101100.0,20.0054,20.0266,19.9983,20.0266,101100.0
2013-01-02 14:40:00,28.36,28.38,28.33,28.37,202800.0,20.0266,20.0407,20.0054,20.0336,202800.0
2013-01-02 14:45:00,28.37,28.4,28.36,28.4,143900.0,20.0336,20.0548,20.0266,20.0548,143900.0
2013-01-02 14:50:00,28.39,28.44,28.39,28.44,56800.0,20.0478,20.0831,20.0478,20.0831,56800.0
2013-01-02 14:55:00,28.44,28.46,28.41,28.46,83200.0,20.0831,20.0972,20.0619,20.0972,83200.0
2013-01-02 15:00:00,28.46,28.49,28.45,28.47,98100.0,20.0972,20.1184,20.0901,20.1042,98100.0
2013-01-02 15:05:00,28.47,28.48,28.46,28.48,43800.0,20.1042,20.1113,20.0972,20.1113,43800.0
2013-01-02 15:10:00,28.48,28.5,28.47,28.5,46400.0,20.1113,20.1254,20.1042,20.1254,46400.0
2013-01-02 15:15:00,28.49,28.54,28.49,28.54,79800.0,20.1184,20.1537,20.1184,20.1537,79800.0
2013-01-02 15:20:00,28.54,28.55,28.47,28.49,161300.0,20.1537,20.1607,20.1042,20.1184,161300.0
2013-01-02 15:25:00,28.48,28.53,28.47,28.53,90500.0,20.1113,20.1466,20.1042,20.1466,90500.0
2013-01-02 15:30:00,28.53,28.54,28.52,28.54,93400.0,20.1466,20.1537,20.1396,20.1537,93400.0
2013-01-02 15:35:00,28.54,28.59,28.53,28.59,118300.0,20.1537,20.189,20.1466,20.189,118300.0
2013-01-02 15:40:00,28.59,28.6,28.54,28.58,131700.0,20.189,20.196,20.1537,20.1819,131700.0
2013-01-02 15:45:00,28.58,28.59,28.54,28.55,233100.0,20.1819,20.189,20.1537,20.1607,233100.0
2013-01-02 15:50:00,28.55,28.6,28.54,28.6,199300.0,20.1607,20.196,20.1537,20.196,199300.0
2013-01-02 15:55:00,28.6,28.68,28.58,28.66,428800.0,20.196,20.2525,20.1819,20.2384,428800.0
2013-01-03 09:30:00,28.76,28.76,28.57,28.58,106100.0,20.309,20.309,20.1749,20.1819,106100.0
2013-01-03 09:35:00,28.57,28.7,28.56,28.62,92300.0,20.1749,20.2667,20.1678,20.2102,92300.0
2013-01-03 09:40:00,28.62,28.68,28.62,28.63,42900.0,20.2102,20.2525,20.2102,20.2172,42900.0
2013-01-03 09:45:00,28.64,28.7,28.63,28.64,68700.0,20.2243,20.2667,20.2172,20.2243,68700.0
2013-01-03 09:50:00,28.64,28.65,28.58,28.58,45700.0,20.2243,20.2314,20.1819,20.1819,45700.0
2013-01-03 09:55:00,28.59,28.6,28.57,28.59,64000.0,20.189,20.196,20.1749,20.189,64000.0
2013-01-03 10:00:00,28.57,28.6,28.56,28.58,101300.0,20.1749,20.196,20.1678,20.1819,101300.0
2013-01-03 10:05:00,28.59,28.59,28.52,28.52,49300.0,20.189,20.189,20.1396,20.1396,49300.0
2013-01-03 10:10:00,28.53,28.54,28.46,28.47,91000.0,20.1466,20.1537,20.0972,20.1042,91000.0
2013-01-03 10:15:00,28.46,28.55,28.46,28.5,49100.0,20.0972,20.1607,20.0972,20.1254,49100.0
2013-01-03 10:20:00,28.5,28.53,28.5,28.53,65200.0,20.1254,20.1466,20.1254,20.1466,65200.0
2013-01-03 10:25:00,28.53,28.53,28.49,28.52,29500.0,20.1466,20.1466,20.1184,20.1396,29500.0
2013-01-03 10:30:00,28.52,28.56,28.51,28.52,84400.0,20.1396,20.1678,20.1325,20.1396,84400.0
2013-01-03 10:35:00,28.53,28.53,28.5,28.51,24900.0,20.1466,20.1466,20.1254,20.1325,24900.0
2013-01-03 10:40:00,28.51,28.51,28.49,28.5,25700.0,20.1325,20.1325,20.1184,20.1254,25700.0
2013-01-03 10:45:00,28.5,28.51,28.43,28.44,50300.0,20.1254,20.1325,20.076,20.0831,50300.0
2013-01-03 10:50:00,28.44,28.45,28.43,28.43,42500.0,20.0831,20.0901,20.076,20.076,42500.0
2013-01-03 10:55:00,28.44,28.44,28.43,28.43,15000.0,20.0831,20.0831,20.076,20.076,15000.0
2013-01-03 11:00:00,28.44,28.47,28.43,28.46,52600.0,20.0831,20.1042,20.076,20.0972,52600.0
2013-01-03 11:05:00,28.46,28.46,28.41,28.42,52500.0,20.0972,20.0972,20.0619,20.0689,52500.0
2013-01-03 11:10:00,28.42,28.46,28.42,28.46,40300.0,20.0689,20.0972,20.0689,20.0972,40300.0
2013-01-03 11:15:00,28.46,28.5,28.45,28.5,40000.0,20.0972,20.1254,20.0901,20.1254,40000.0
2013-01-03 11:20:00,28.5,28.55,28.5,28.55,19400.0,20.1254,20.1607,20.1254,20.1607,19400.0
2013-01-03 11:25:00,28.55,28.55,28.52,28.53,49800.0,20.1607,20.1607,20.1396,20.1466,49800.0
2013-01-03 11:30:00,28.52,28.55,28.52,28.55,18900.0,20.1396,20.1607,20.1396,20.1607,18900.0
2013-01-03 11:35:00,28.54,28.55,28.54,28.55,27300.0,20.1537,20.1607,20.1537,20.1607,27300.0
2013-01-03 11:40:00,28.55,28.57,28.53,28.53,63600.0,20.1607,20.1749,20.1466,20.1466,63600.0
2013-01-03 11:45:00,28.53,28.55,28.53,28.55,16000.0,20.1466,20.1607,20.1466,20.1607,16000.0
2013-01-03 11:50:00,28.55,28.55,28.54,28.55,15600.0,20.1607,20.1607,20.1537,20.1607,15600.0
2013-01-03 11:55:00,28.55,28.55,28.52,28.54,42200.0,20.1607,20.1607,20.1396,20.1537,42200.0
2013-01-03 12:00:00,28.54,28.55,28.53,28.54,29900.0,20.1537,20.1607,20.1466,20.1537,29900.0
2013-01-03 12:05:00,28.54,28.54,28.51,28.52,47900.0,20.1537,20.1537,20.1325,20.1396,47900.0
2013-01-03 12:10:00,28.52,28.55,28.51,28.54,34800.0,20.1396,20.1607,20.1325,20.1537,34800.0
2013-01-03 12:15:00,28.54,28.55,28.53,28.55,14500.0,20.1537,20.1607,20.1466,20.1607,14500.0
2013-01-03 12:20:00,28.55,28.55,28.54,28.55,5600.0,20.1607,20.1607,20.1537,20.1607,5600.0
2013-01-03 12:25:00,28.55,28.56,28.54,28.56,30900.0,20.1607,20.1678,20.1537,20.1678,30900.0
2013-01-03 12:30:00,28.55,28.56,28.51,28.51,45500.0,20.1607,20.1678,20.1325,20.1325,45500.0
2013-01-03 12:35:00,28.52,28.52,28.46,28.48,41100.0,20.1396,20.1396,20.0972,20.1113,41100.0
2013-01-03 12:40:00,28.48,28.48,28.44,28.47,39000.0,20.1113,20.1113,20.0831,20.1042,39000.0
2013-01-03 12:45:00,28.46,28.49,28.45,28.46,58900.0,20.0972,20.1184,20.0901,20.0972,58900.0
2013-01-03 12:50:00,28.47,28.47,28.45,28.45,9700.0,20.1042,20.1042,20.0901,20.0901,9700.0
2013-01-03 12:55:00,28.46,28.48,28.45,28.46,25100.0,20.0972,20.1113,20.0901,20.0972,25100.0
2013-01-03 13:00:00,28.45,28.48,28.45,28.46,31200.0,20.0901,20.1113,20.0901,20.0972,31200.0
2013-01-03 13:05:00,28.47,28.48,28.46,28.46,18600.0,20.1042,20.1113,20.0972,20.0972,18600.0
2013-01-03 13:10:00,28.46,28.47,28.45,28.45,12300.0,20.0972,20.1042,20.0901,20.0901,12300.0
2013-01-03 13:15:00,28.45,28.47,28.45,28.47,14800.0,20.0901,20.1042,20.0901,20.1042,14800.0
2013-01-03 13:20:00,28.47,28.48,28.45,28.46,22600.0,20.1042,20.1113,20.0901,20.0972,22600.0
2013-01-03 13:25:00,28.47,28.49,28.47,28.49,15000.0,20.1042,20.1184,20.1042,20.1184,15000.0
2013-01-03 13:30:00,28.49,28.52,28.49,28.5,28900.0,20.1184,20.1396,20.1184,20.1254,28900.0
2013-01-03 13:35:00,28.51,28.53,28.5,28.52,38200.0,20.1325,20.1466,20.1254,20.1396,38200.0
2013-01-03 13:40:00,28.52,28.53,28.5,28.51,15000.0,20.1396,20.1466,20.1254,20.1325,15000.0
2013-01-03 13:45:00,28.5,28.52,28.5,28.52,28300.0,20.1254,20.1396,20.1254,20.1396,28300.0
2013-01-03 13:50:00,28.51,28.53,28.51,28.53,23600.0,20.1325,20.1466,20.1325,20.1466,23600.0
2013-01-03 13:55:00,28.52,28.53,28.51,28.52,18100.0,20.1396,20.1466,20.1325,20.1396,18100.0
2013-01-03 14:00:00,28.52,28.52,28.43,28.43,62200.0,20.1396,20.1396,20.076,20.076,62200.0
2013-01-03 14:05:00,28.44,28.44,28.37,28.39,57600.0,20.0831,20.0831,20.0336,20.0478,57600.0
2013-01-03 14:10:00,28.39,28.42,28.36,28.42,32300.0,20.0478,20.0689,20.0266,20.0689,32300.0
2013-01-03 14:15:00,28.41,28.42,28.39,28.41,43100.0,20.0619,20.0689,20.0478,20.0619,43100.0
2013-01-03 14:20:00,28.41,28.43,28.39,28.39,25300.0,20.0619,20.076,20.0478,20.0478,25300.0
2013-01-03 14:25:00,28.39,28.39,28.34,28.35,79000.0,20.0478,20.0478,20.0124,20.0195,79000.0
2013-01-03 14:30:00,28.34,28.35,28.33,28.35,80600.0,20.0124,20.0195,20.0054,20.0195,80600.0
2013-01-03 14:35:00,28.35,28.37,28.33,28.35,35600.0,20.0195,20.0336,20.0054,20.0195,35600.0
2013-01-03 14:40:00,28.35,28.41,28.35,28.4,31100.0,20.0195,20.0619,20.0195,20.0548,31100.0
2013-01-03 14:45:00,28.4,28.42,28.37,28.38,50900.0,20.0548,20.0689,20.0336,20.0407,50900.0
2013-01-03 14:50:00,28.38,28.41,28.37,28.39,28700.0,20.0407,20.0619,20.0336,20.0478,28700.0
2013-01-03 14:55:00,28.4,28.41,28.38,28.41,38300.0,20.0548,20.0619,20.0407,20.0619,38300.0
2013-01-03 15:00:00,28.41,28.41,28.37,28.4,48500.0,20.0619,20.0619,20.0336,20.0548,48500.0
2013-01-03 15:05:00,28.4,28.42,28.4,28.4,27100.0,20.0548,20.0689,20.0548,20.0548,27100.0
2013-01-03 15:10:00,28.4,28.42,28.37,28.38,58500.0,20.0548,20.0689,20.0336,20.0407,58500.0
2013-01-03 15:15:00,28.38,28.39,28.34,28.34,50000.0,20.0407,20.0478,20.0124,20.0124,50000.0
2013-01-03 15:20:00,28.35,28.38,28.31,28.33,80600.0,20.0195,20.0407,19.9913,20.0054,80600.0
2013-01-03 15:25:00,28.33,28.38,28.33,28.35,50500.0,20.0054,20.0407,20.0054,20.0195,50500.0
2013-01-03 15:30:00,28.36,28.36,28.3,28.31,60600.0,20.0266,20.0266,19.9842,19.9913,60600.0
2013-01-03 15:35:00,28.3,28.38,28.3,28.38,86600.0,19.9842,20.0407,19.9842,20.0407,86600.0
2013-01-03 15:40:00,28.38,28.41,28.38,28.4,82400.0,20.0407,20.0619,20.0407,20.0548,82400.0
2013-01-03 15:45:00,28.4,28.45,28.4,28.44,72500.0,20.0548,20.0901,20.0548,20.0831,72500.0
2013-01-03 15:50:00,28.44,28.45,28.36,28.37,99600.0,20.0831,20.0901,20.0266,20.0336,99600.0
2013-01-03 15:55:00,28.36,28.44,28.36,28.43,180600.0,20.0266,20.0831,20.0266,20.076,180600.0
2013-01-04 09:30:00,28.5,28.7,28.46,28.69,48800.0,20.1254,20.2667,20.0972,20.2596,48800.0
2013-01-04 09:35:00,28.69,28.69,28.61,28.66,52500.0,20.2596,20.2596,20.2031,20.2384,52500.0
2013-01-04 09:40:00,28.67,28.7,28.61,28.67,78800.0,20.2455,20.2667,20.2031,20.2455,78800.0
2013-01-04 09:45:00,28.67,28.69,28.63,28.69,127600.0,20.2455,20.2596,20.2172,20.2596,127600.0
2013-01-04 09:50:00,28.69,28.75,28.66,28.75,77700.0,20.2596,20.302,20.2384,20.302,77700.0
2013-01-04 09:55:00,28.75,28.79,28.73,28.78,85100.0,20.302,20.3302,20.2878,20.3232,85100.0
2013-01-04 10:00:00,28.78,28.8,28.71,28.74,58100.0,20.3232,20.3373,20.2737,20.2949,58100.0
2013-01-04 10:05:00,28.74,28.77,28.66,28.67,94800.0,20.2949,20.3161,20.2384,20.2455,94800.0
2013-01-04 10:10:00,28.67,28.77,28.67,28.77,65000.0,20.2455,20.3161,20.2455,20.3161,65000.0
2013-01-04 10:15:00,28.77,28.85,28.75,28.85,75500.0,20.3161,20.3726,20.302,20.3726,75500.0
2013-01-04 10:20:00,28.85,28.95,28.85,28.95,83900.0,20.3726,20.4432,20.3726,20.4432,83900.0
2013-01-04 10:25:00,28.95,28.95,28.93,28.95,68900.0,20.4432,20.4432,20.4291,20.4432,68900.0
2013-01-04 10:30:00,28.94,28.96,28.93,28.96,112000.0,20.4361,20.4503,20.4291,20.4503,112000.0
2013-01-04 10:35:00,28.96,28.98,28.92,28.98,70500.0,20.4503,20.4644,20.422,20.4644,70500.0
2013-01-04 10:40:00,28.98,29.0,28.95,28.99,90100.0,20.4644,20.4785,20.4432,20.4714,90100.0
2013-01-04 10:45:00,28.99,29.02,28.98,29.0,157500.0,20.4714,20.4926,20.4644,20.4785,157500.0
2013-01-04 10:50:00,29.0,29.05,29.0,29.02,78900.0,20.4785,20.5138,20.4785,20.4926,78900.0
2013-01-04 10:55:00,29.01,29.04,29.0,29.0,62100.0,20.4856,20.5068,20.4785,20.4785,62100.0
2013-01-04 11:00:00,29.01,29.03,29.0,29.0,63700.0,20.4856,20.4997,20.4785,20.4785,63700.0
2013-01-04 11:05:00,29.0,29.03,28.99,29.02,44000.0,20.4785,20.4997,20.4714,20.4926,44000.0
2013-01-04 11:10:00,29.02,29.05,29.02,29.05,30300.0,20.4926,20.5138,20.4926,20.5138,30300.0
2013-01-04 11:15:00,29.05,29.07,29.02,29.02,55300.0,20.5138,20.5279,20.4926,20.4926,55300.0
2013-01-04 11:20:00,29.02,29.06,29.02,29.05,33600.0,20.4926,20.5209,20.4926,20.5138,33600.0
2013-01-04 11:25:00,29.05,29.06,29.03,29.05,42500.0,20.5138,20.5209,20.4997,20.5138,42500.0
2013-01-04 11:30:00,29.05,29.07,29.03,29.05,59800.0,20.5138,20.5279,20.4997,20.5138,59800.0
2013-01-04 11:35:00,29.06,29.08,29.03,29.05,65200.0,20.5209,20.535,20.4997,20.5138,65200.0
2013-01-04 11:40:00,29.05,29.07,29.04,29.05,22200.0,20.5138,20.5279,20.5068,20.5138,22200.0
2013-01-04 11:45:00,29.04,29.06,29.03,29.04,30800.0,20.5068,20.5209,20.4997,20.5068,30800.0
2013-01-04 11:50:00,29.04,29.06,29.03,29.04,41100.0,20.5068,20.5209,20.4997,20.5068,41100.0
2013-01-04 11:55:00,29.05,29.06,29.04,29.04,31500.0,20.5138,20.5209,20.5068,20.5068,31500.0
2013-01-04 12:00:00,29.05,29.07,29.04,29.05,77300.0,20.5138,20.5279,20.5068,20.5138,77300.0
2013-01-04 12:05:00,29.05,29.07,29.04,29.06,22600.0,20.5138,20.5279,20.5068,20.5209,22600.0
2013-01-04 12:10:00,29.05,29.06,29.05,29.05,32900.0,20.5138,20.5209,20.5138,20.5138,32900.0
2013-01-04 12:15:00,29.05,29.06,29.01,29.02,40900.0,20.5138,20.5209,20.4856,20.4926,40900.0
2013-01-04 12:20:00,29.02,29.02,28.98,28.99,43400.0,20.4926,20.4926,20.4644,20.4714,43400.0
2013-01-04 12:25:00,28.98,29.03,28.98,29.03,47100.0,20.4644,20.4997,20.4644,20.4997,47100.0
2013-01-04 12:30:00,29.03,29.04,29.01,29.04,34200.0,20.4997,20.5068,20.4856,20.5068,34200.0
2013-01-04 12:35:00,29.04,29.05,29.01,29.02,23400.0,20.5068,20.5138,20.4856,20.4926,23400.0
2013-01-04 12:40:00,29.02,29.02,29.01,29.02,9300.0,20.4926,20.4926,20.4856,20.4926,9300.0
2013-01-04 12:45:00,29.01,29.03,29.01,29.02,15100.0,20.4856,20.4997,20.4856,20.4926,15100.0
2013-01-04 12:50:00,29.01,29.02,29.0,29.01,32000.0,20.4856,20.4926,20.4785,20.4856,32000.0
2013-01-04 12:55:00,29.0,29.01,28.99,29.0,21000.0,20.4785,20.4856,20.4714,20.4785,21000.0
2013-01-04 13:00:00,29.0,29.01,28.99,29.0,31100.0,20.4785,20.4856,20.4714,20.4785,31100.0
2013-01-04 13:05:00,29.0,29.03,28.98,29.01,66800.0,20.4785,20.4997,20.4644,20.4856,66800.0
2013-01-04 13:10:00,29.02,29.02,29.0,29.01,28200.0,20.4926,20.4926,20.4785,20.4856,28200.0
2013-01-04 13:15:00,29.01,29.02,29.0,29.0,30100.0,20.4856,20.4926,20.4785,20.4785,30100.0
2013-01-04 13:20:00,29.01,29.01,28.99,29.0,22700.0,20.4856,20.4856,20.4714,20.4785,22700.0
2013-01-04 13:25:00,29.0,29.04,28.99,29.04,63400.0,20.4785,20.5068,20.4714,20.5068,63400.0
2013-01-04 13:30:00,29.04,29.08,29.04,29.05,86400.0,20.5068,20.535,20.5068,20.5138,86400.0
2013-01-04 13:35:00,29.05,29.12,29.05,29.07,70200.0,20.5138,20.5632,20.5138,20.5279,70200.0
2013-01-04 13:40:00,29.06,29.09,29.05,29.08,31000.0,20.5209,20.5421,20.5138,20.535,31000.0
2013-01-04 13:45:00,29.08,29.1,29.08,29.1,17500.0,20.535,20.5491,20.535,20.5491,17500.0
2013-01-04 13:50:00,29.1,29.11,29.08,29.11,52900.0,20.5491,20.5562,20.535,20.5562,52900.0
2013-01-04 13:55:00,29.11,29.12,29.11,29.12,16400.0,20.5562,20.5632,20.5562,20.5632,16400.0
2013-01-04 14:00:00,29.11,29.12,29.1,29.12,29400.0,20.5562,20.5632,20.5491,20.5632,29400.0
2013-01-04 14:05:00,29.12,29.14,29.11,29.14,37600.0,20.5632,20.5774,20.5562,20.5774,37600.0
2013-01-04 14:10:00,29.13,29.14,29.11,29.11,60000.0,20.5703,20.5774,20.5562,20.5562,60000.0
2013-01-04 14:15:00,29.12,29.14,29.12,29.13,48300.0,20.5632,20.5774,20.5632,20.5703,48300.0
2013-01-04 14:20:00,29.13,29.15,29.12,29.15,55700.0,20.5703,20.5844,20.5632,20.5844,55700.0
2013-01-04 14:25:00,29.14,29.2,29.13,29.2,85200.0,20.5774,20.6197,20.5703,20.6197,85200.0
2013-01-04 14:30:00,29.2,29.2,29.19,29.2,37100.0,20.6197,20.6197,20.6127,20.6197,37100.0
2013-01-04 14:35:00,29.2,29.22,29.18,29.18,59900.0,20.6197,20.6339,20.6056,20.6056,59900.0
2013-01-04 14:40:00,29.19,29.19,29.15,29.15,32300.0,20.6127,20.6127,20.5844,20.5844,32300.0
2013-01-04 14:45:00,29.15,29.16,29.14,29.15,52800.0,20.5844,20.5915,20.5774,20.5844,52800.0
2013-01-04 14:50:00,29.15,29.15,29.14,29.14,16600.0,20.5844,20.5844,20.5774,20.5774,16600.0
2013-01-04 14:55:00,29.15,29.18,29.14,29.18,86700.0,20.5844,20.6056,20.5774,20.6056,86700.0
2013-01-04 15:00:00,29.18,29.2,29.12,29.12,67800.0,20.6056,20.6197,20.5632,20.5632,67800.0
2013-01-04 15:05:00,29.12,29.13,29.08,29.08,68900.0,20.5632,20.5703,20.535,20.535,68900.0
2013-01-04 15:10:00,29.08,29.13,29.08,29.13,50600.0,20.535,20.5703,20.535,20.5703,50600.0
2013-01-04 15:15:00,29.13,29.15,29.12,29.15,64600.0,20.5703,20.5844,20.5632,20.5844,64600.0
2013-01-04 15:20:00,29.15,29.17,29.14,29.17,62000.0,20.5844,20.5986,20.5774,20.5986,62000.0
2013-01-04 15:25:00,29.16,29.21,29.15,29.21,114600.0,20.5915,20.6268,20.5844,20.6268,114600.0
2013-01-04 15:30:00,29.21,29.22,29.17,29.17,121700.0,20.6268,20.6339,20.5986,20.5986,121700.0
2013-01-04 15:35:00,29.17,29.22,29.17,29.22,89400.0,20.5986,20.6339,20.5986,20.6339,89400.0
2013-01-04 15:40:00,29.21,29.27,29.21,29.27,142500.0,20.6268,20.6692,20.6268,20.6692,142500.0
2013-01-04 15:45:00,29.27,29.29,29.17,29.17,256500.0,20.6692,20.6833,20.5986,20.5986,256500.0
2013-01-04 15:50:00,29.18,29.22,29.15,29.21,191500.0,20.6056,20.6339,20.5844,20.6268,191500.0
2013-01-04 15:55:00,29.21,29.25,29.19,29.21,461100.0,20.6268,20.655,20.6127,20.6268,461100.0
2013-01-07 09:30:00,29.1,29.1,28.53,28.62,191700.0,20.5491,20.5491,20.1466,20.2102,191700.0
2013-01-07 09:35:00,28.61,28.78,28.51,28.53,138200.0,20.2031,20.3232,20.1325,20.1466,138200.0
2013-01-07 09:40:00,28.53,28.61,28.53,28.59,132600.0,20.1466,20.2031,20.1466,20.189,132600.0
2013-01-07 09:45:00,28.59,28.66,28.57,28.57,105000.0,20.189,20.2384,20.1749,20.1749,105000.0
2013-01-07 09:50:00,28.58,28.6,28.54,28.57,125400.0,20.1819,20.196,20.1537,20.1749,125400.0
2013-01-07 09:55:00,28.57,28.58,28.56,28.57,75300.0,20.1749,20.1819,20.1678,20.1749,75300.0
2013-01-07 10:00:00,28.57,28.58,28.57,28.57,78900.0,20.1749,20.1819,20.1749,20.1749,78900.0
2013-01-07 10:05:00,28.57,28.58,28.43,28.48,297800.0,20.1749,20.1819,20.076,20.1113,297800.0
2013-01-07 10:10:00,28.48,28.48,28.37,28.38,160800.0,20.1113,20.1113,20.0336,20.0407,160800.0
2013-01-07 10:15:00,28.38,28.49,28.34,28.49,314100.0,20.0407,20.1184,20.0124,20.1184,314100.0
2013-01-07 10:20:00,28.49,28.49,28.41,28.42,195300.0,20.1184,20.1184,20.0619,20.0689,195300.0
2013-01-07 10:25:00,28.41,28.45,28.4,28.44,133700.0,20.0619,20.0901,20.0548,20.0831,133700.0
2013-01-07 10:30:00,28.43,28.44,28.41,28.41,92600.0,20.076,20.0831,20.0619,20.0619,92600.0
2013-01-07 10:35:00,28.42,28.42,28.36,28.36,132200.0,20.0689,20.0689,20.0266,20.0266,132200.0
2013-01-07 10:40:00,28.36,28.4,28.36,28.37,96300.0,20.0266,20.0548,20.0266,20.0336,96300.0
2013-01-07 10:45:00,28.36,28.37,28.31,28.32,136000.0,20.0266,20.0336,19.9913,19.9983,136000.0
2013-01-07 10:50:00,28.32,28.35,28.29,28.29,93200.0,19.9983,20.0195,19.9771,19.9771,93200.0
2013-01-07 10:55:00,28.3,28.32,28.28,28.28,84500.0,19.9842,19.9983,19.9701,19.9701,84500.0
2013-01-07 11:00:00,28.28,28.37,28.28,28.37,183000.0,19.9701,20.0336,19.9701,20.0336,183000.0
2013-01-07 11:05:00,28.36,28.4,28.36,28.39,128100.0,20.0266,20.0548,20.0266,20.0478,128100.0
2013-01-07 11:10:00,28.4,28.41,28.37,28.4,92700.0,20.0548,20.0619,20.0336,20.0548,92700.0
2013-01-07 11:15:00,28.41,28.41,28.36,28.36,56000.0,20.0619,20.0619,20.0266,20.0266,56000.0
2013-01-07 11:20:00,28.37,28.37,28.35,28.35,51000.0,20.0336,20.0336,20.0195,20.0195,51000.0
2013-01-07 11:25:00,28.35,28.37,28.35,28.36,77800.0,20.0195,20.0336,20.0195,20.0266,77800.0
2013-01-07 11:30:00,28.36,28.43,28.35,28.42,72300.0,20.0266,20.076,20.0195,20.0689,72300.0
2013-01-07 11:35:00,28.43,28.43,28.4,28.4,116800.0,20.076,20.076,20.0548,20.0548,116800.0
2013-01-07 11:40:00,28.4,28.41,28.38,28.38,42100.0,20.0548,20.0619,20.0407,20.0407,42100.0
2013-01-07 11:45:00,28.38,28.39,28.31,28.31,44400.0,20.0407,20.0478,19.9913,19.9913,44400.0
2013-01-07 11:50:00,28.31,28.33,28.31,28.31,48800.0,19.9913,20.0054,19.9913,19.9913,48800.0
2013-01-07 11:55:00,28.31,28.33,28.29,28.32,95200.0,19.9913,20.0054,19.9771,19.9983,95200.0
2013-01-07 12:00:00,28.32,28.32,28.26,28.28,84400.0,19.9983,19.9983,19.956,19.9701,84400.0
2013-01-07 12:05:00,28.27,28.27,28.22,28.24,63700.0,19.963,19.963,19.9277,19.9418,63700.0
2013-01-07 12:10:00,28.23,28.24,28.19,28.19,34000.0,19.9348,19.9418,19.9065,19.9065,34000.0
2013-01-07 12:15:00,28.19,28.19,28.16,28.16,62800.0,19.9065,19.9065,19.8853,19.8853,62800.0
2013-01-07 12:20:00,28.16,28.16,28.13,28.13,42800.0,19.8853,19.8853,19.8642,19.8642,42800.0
2013-01-07 12:25:00,28.13,28.14,28.1,28.13,74700.0,19.8642,19.8712,19.843,19.8642,74700.0
2013-01-07 12:30:00,28.14,28.17,28.13,28.16,79300.0,19.8712,19.8924,19.8642,19.8853,79300.0
2013-01-07 12:35:00,28.15,28.25,28.15,28.23,121800.0,19.8783,19.9489,19.8783,19.9348,121800.0
2013-01-07 12:40:00,28.23,28.24,28.21,28.23,44800.0,19.9348,19.9418,19.9206,19.9348,44800.0
2013-01-07 12:45:00,28.24,28.24,28.21,28.21,61600.0,19.9418,19.9418,19.9206,19.9206,61600.0
2013-01-07 12:50:00,28.21,28.22,28.2,28.2,45400.0,19.9206,19.9277,19.9136,19.9136,45400.0
2013-01-07 12:55:00,28.2,28.2,28.19,28.19,42900.0,19.9136,19.9136,19.9065,19.9065,42900.0
2013-01-07 13:00:00,28.19,28.22,28.19,28.2,76200.0,19.9065,19.9277,19.9065,19.9136,76200.0
2013-01-07 13:05:00,28.21,28.21,28.2,28.2,18400.0,19.9206,19.9206,19.9136,19.9136,18400.0
2013-01-07 13:10:00,28.2,28.21,28.2,28.21,27000.0,19.9136,19.9206,19.9136,19.9206,27000.0
2013-01-07 13:15:00,28.2,28.21,28.2,28.2,14200.0,19.9136,19.9206,19.9136,19.9136,14200.0
2013-01-07 13:20:00,28.21,28.21,28.2,28.21,17600.0,19.9206,19.9206,19.9136,19.9206,17600.0
2013-01-07 13:25:00,28.2,28.21,28.2,28.21,50600.0,19.9136,19.9206,19.9136,19.9206,50600.0
2013-01-07 13:30:00,28.2,28.21,28.17,28.19,122400.0,19.9136,19.9206,19.8924,19.9065,122400.0
2013-01-07 13:35:00,28.18,28.19,28.13,28.14,81700.0,19.8995,19.9065,19.8642,19.8712,81700.0
2013-01-07 13:40:00,28.14,28.17,28.1,28.1,85700.0,19.8712,19.8924,19.843,19.843,85700.0
2013-01-07 13:45:00,28.1,28.12,28.1,28.12,42600.0,19.843,19.8571,19.843,19.8571,42600.0
2013-01-07 13:50:00,28.11,28.12,28.1,28.11,34800.0,19.85,19.8571,19.843,19.85,34800.0
2013-01-07 13:55:00,28.1,28.11,28.07,28.1,91400.0,19.843,19.85,19.8218,19.843,91400.0
2013-01-07 14:00:00,28.09,28.1,28.05,28.05,38200.0,19.8359,19.843,19.8077,19.8077,38200.0
2013-01-07 14:05:00,28.06,28.06,28.03,28.04,73900.0,19.8147,19.8147,19.7935,19.8006,73900.0
2013-01-07 14:10:00,28.03,28.04,28.0,28.01,54700.0,19.7935,19.8006,19.7724,19.7794,54700.0
2013-01-07 14:15:00,28.0,28.04,28.0,28.01,86200.0,19.7724,19.8006,19.7724,19.7794,86200.0
2013-01-07 14:20:00,28.01,28.03,28.01,28.03,67700.0,19.7794,19.7935,19.7794,19.7935,67700.0
2013-01-07 14:25:00,28.03,28.06,28.02,28.03,134100.0,19.7935,19.8147,19.7865,19.7935,134100.0
2013-01-07 14:30:00,28.03,28.05,28.03,28.03,59600.0,19.7935,19.8077,19.7935,19.7935,59600.0
2013-01-07 14:35:00,28.03,28.04,28.03,28.03,29000.0,19.7935,19.8006,19.7935,19.7935,29000.0
2013-01-07 14:40:00,28.03,28.04,28.01,28.01,65000.0,19.7935,19.8006,19.7794,19.7794,65000.0
2013-01-07 14:45:00,28.01,28.02,27.95,27.96,78000.0,19.7794,19.7865,19.737,19.7441,78000.0
2013-01-07 14:50:00,27.96,27.96,27.93,27.94,44900.0,19.7441,19.7441,19.7229,19.73,44900.0
2013-01-07 14:55:00,27.93,28.03,27.93,28.01,239500.0,19.7229,19.7935,19.7229,19.7794,239500.0
2013-01-07 15:00:00,28.01,28.04,28.01,28.04,64900.0,19.7794,19.8006,19.7794,19.8006,64900.0
2013-01-07 15:05:00,28.04,28.05,28.01,28.02,69800.0,19.8006,19.8077,19.7794,19.7865,69800.0
2013-01-07 15:10:00,28.01,28.02,27.99,28.0,124900.0,19.7794,19.7865,19.7653,19.7724,124900.0
2013-01-07 15:15:00,28.0,28.0,27.98,27.98,45000.0,19.7724,19.7724,19.7582,19.7582,45000.0
2013-01-07 15:20:00,27.99,28.04,27.95,28.04,306500.0,19.7653,19.8006,19.737,19.8006,306500.0
2013-01-07 15:25:00,28.04,28.09,28.0,28.01,97100.0,19.8006,19.8359,19.7724,19.7794,97100.0
2013-01-07 15:30:00,28.01,28.01,27.99,28.0,60000.0,19.7794,19.7794,19.7653,19.7724,60000.0
2013-01-07 15:35:00,28.0,28.01,27.97,27.98,123600.0,19.7724,19.7794,19.7512,19.7582,123600.0
2013-01-07 15:40:00,27.97,27.98,27.94,27.95,170400.0,19.7512,19.7582,19.73,19.737,170400.0
2013-01-07 15:45:00,27.96,28.02,27.95,28.0,303200.0,19.7441,19.7865,19.737,19.7724,303200.0
2013-01-07 15:50:00,28.0,28.02,27.98,28.01,162700.0,19.7724,19.7865,19.7582,19.7794,162700.0
2013-01-07 15:55:00,28.0,28.01,27.98,28.0,410800.0,19.7724,19.7794,19.7582,19.7724,410800.0
2013-01-08 09:30:00,27.93,28.09,27.9,28.0,105300.0,19.7229,19.8359,19.7017,19.7724,105300.0
2013-01-08 09:35:00,28.0,28.12,27.99,28.08,62400.0,19.7724,19.8571,19.7653,19.8288,62400.0
2013-01-08 09:40:00,28.08,28.12,28.04,28.12,55300.0,19.8288,19.8571,19.8006,19.8571,55300.0
2013-01-08 09:45:00,28.12,28.16,28.09,28.12,64400.0,19.8571,19.8853,19.8359,19.8571,64400.0
2013-01-08 09:50:00,28.11,28.16,28.1,28.13,84700.0,19.85,19.8853,19.843,19.8642,84700.0
2013-01-08 09:55:00,28.12,28.16,28.06,28.16,47000.0,19.8571,19.8853,19.8147,19.8853,47000.0
2013-01-08 10:00:00,28.16,28.16,28.11,28.12,43800.0,19.8853,19.8853,19.85,19.8571,43800.0
2013-01-08 10:05:00,28.12,28.15,28.1,28.13,55500.0,19.8571,19.8783,19.843,19.8642,55500.0
2013-01-08 10:10:00,28.14,28.14,28.06,28.06,54800.0,19.8712,19.8712,19.8147,19.8147,54800.0
2013-01-08 10:15:00,28.06,28.07,28.04,28.06,48500.0,19.8147,19.8218,19.8006,19.8147,48500.0
2013-01-08 10:20:00,28.05,28.07,28.05,28.05,48000.0,19.8077,19.8218,19.8077,19.8077,48000.0
2013-01-08 10:25:00,28.05,28.06,28.04,28.05,36100.0,19.8077,19.8147,19.8006,19.8077,36100.0
2013-01-08 10:30:00,28.04,28.05,28.03,28.03,71200.0,19.8006,19.8077,19.7935,19.7935,71200.0
2013-01-08 10:35:00,28.04,28.07,28.03,28.04,74200.0,19.8006,19.8218,19.7935,19.8006,74200.0
2013-01-08 10:40:00,28.04,28.08,28.03,28.07,75500.0,19.8006,19.8288,19.7935,19.8218,75500.0
2013-01-08 10:45:00,28.06,28.12,28.06,28.11,89000.0,19.8147,19.8571,19.8147,19.85,89000.0
2013-01-08 10:50:00,28.11,28.12,28.1,28.1,31800.0,19.85,19.8571,19.843,19.843,31800.0
2013-01-08 10:55:00,28.1,28.1,28.09,28.1,17100.0,19.843,19.843,19.8359,19.843,17100.0
2013-01-08 11:00:00,28.1,28.12,28.09,28.11,49400.0,19.843,19.8571,19.8359,19.85,49400.0
2013-01-08 11:05:00,28.11,28.12,28.1,28.1,48200.0,19.85,19.8571,19.843,19.843,48200.0
2013-01-08 11:10:00,28.1,28.11,28.09,28.11,41900.0,19.843,19.85,19.8359,19.85,41900.0
2013-01-08 11:15:00,28.11,28.14,28.11,28.12,37000.0,19.85,19.8712,19.85,19.8571,37000.0
2013-01-08 11:20:00,28.11,28.13,28.11,28.13,24800.0,19.85,19.8642,19.85,19.8642,24800.0
2013-01-08 11:25:00,28.13,28.16,28.12,28.16,58300.0,19.8642,19.8853,19.8571,19.8853,58300.0
2013-01-08 11:30:00,28.16,28.2,28.16,28.2,31300.0,19.8853,19.9136,19.8853,19.9136,31300.0
2013-01-08 11:35:00,28.19,28.25,28.19,28.24,38900.0,19.9065,19.9489,19.9065,19.9418,38900.0
2013-01-08 11:40:00,28.23,28.25,28.23,28.24,66500.0,19.9348,19.9489,19.9348,19.9418,66500.0
2013-01-08 11:45:00,28.24,28.26,28.23,28.25,35100.0,19.9418,19.956,19.9348,19.9489,35100.0
2013-01-08 11:50:00,28.26,28.28,28.25,28.28,33900.0,19.956,19.9701,19.9489,19.9701,33900.0
2013-01-08 11:55:00,28.28,28.33,28.28,28.33,62300.0,19.9701,20.0054,19.9701,20.0054,62300.0
2013-01-08 12:00:00,28.33,28.34,28.28,28.28,61400.0,20.0054,20.0124,19.9701,19.9701,61400.0
2013-01-08 12:05:00,28.29,28.3,28.28,28.29,19300.0,19.9771,19.9842,19.9701,19.9771,19300.0
2013-01-08 12:10:00,28.29,28.32,28.29,28.32,23600.0,19.9771,19.9983,19.9771,19.9983,23600.0
2013-01-08 12:15:00,28.32,28.35,28.32,28.34,52400.0,19.9983,20.0195,19.9983,20.0124,52400.0
2013-01-08 12:20:00,28.34,28.34,28.3,28.31,23200.0,20.0124,20.0124,19.9842,19.9913,23200.0
2013-01-08 12:25:00,28.31,28.31,28.29,28.3,15600.0,19.9913,19.9913,19.9771,19.9842,15600.0
2013-01-08 12:30:00,28.31,28.33,28.3,28.32,30300.0,19.9913,20.0054,19.9842,19.9983,30300.0
2013-01-08 12:35:00,28.32,28.32,28.28,28.28,30600.0,19.9983,19.9983,19.9701,19.9701,30600.0
2013-01-08 12:40:00,28.29,28.3,28.26,28.29,32000.0,19.9771,19.9842,19.956,19.9771,32000.0
2013-01-08 12:45:00,28.28,28.29,28.26,28.28,18900.0,19.9701,19.9771,19.956,19.9701,18900.0
2013-01-08 12:50:00,28.28,28.28,28.27,28.28,29300.0,19.9701,19.9701,19.963,19.9701,29300.0
2013-01-08 12:55:00,28.28,28.29,28.26,28.27,20200.0,19.9701,19.9771,19.956,19.963,20200.0
2013-01-08 13:00:00,28.27,28.27,28.25,28.26,38200.0,19.963,19.963,19.9489,19.956,38200.0
2013-01-08 13:05:00,28.26,28.27,28.26,28.27,17500.0,19.956,19.963,19.956,19.963,17500.0
2013-01-08 13:10:00,28.27,28.27,28.26,28.26,18000.0,19.963,19.963,19.956,19.956,18000.0
2013-01-08 13:15:00,28.27,28.27,28.25,28.26,50600.0,19.963,19.963,19.9489,19.956,50600.0
2013-01-08 13:20:00,28.26,28.29,28.26,28.29,14400.0,19.956,19.9771,19.956,19.9771,14400.0
2013-01-08 13:25:00,28.29,28.32,28.28,28.32,30300.0,19.9771,19.9983,19.9701,19.9983,30300.0
2013-01-08 13:30:00,28.32,28.35,28.31,28.32,35000.0,19.9983,20.0195,19.9913,19.9983,35000.0
2013-01-08 13:35:00,28.33,28.36,28.31,28.36,27100.0,20.0054,20.0266,19.9913,20.0266,27100.0
2013-01-08 13:40:00,28.35,28.36,28.33,28.35,25900.0,20.0195,20.0266,20.0054,20.0195,25900.0
2013-01-08 13:45:00,28.35,28.36,28.32,28.32,22800.0,20.0195,20.0266,19.9983,19.9983,22800.0
2013-01-08 13:50:00,28.32,28.33,28.28,28.28,40100.0,19.9983,20.0054,19.9701,19.9701,40100.0
2013-01-08 13:55:00,28.28,28.3,28.27,28.27,28900.0,19.9701,19.9842,19.963,19.963,28900.0
2013-01-08 14:00:00,28.28,28.29,28.27,28.28,48400.0,19.9701,19.9771,19.963,19.9701,48400.0
2013-01-08 14:05:00,28.28,28.28,28.26,28.27,18300.0,19.9701,19.9701,19.956,19.963,18300.0
2013-01-08 14:10:00,28.27,28.27,28.25,28.26,32900.0,19.963,19.963,19.9489,19.956,32900.0
2013-01-08 14:15:00,28.26,28.27,28.25,28.27,16600.0,19.956,19.963,19.9489,19.963,16600.0
2013-01-08 14:20:00,28.26,28.27,28.26,28.27,21700.0,19.956,19.963,19.956,19.963,21700.0
2013-01-08 14:25:00,28.26,28.27,28.25,28.25,32100.0,19.956,19.963,19.9489,19.9489,32100.0
2013-01-08 14:30:00,28.25,28.26,28.24,28.25,31000.0,19.9489,19.956,19.9418,19.9489,31000.0
2013-01-08 14:35:00,28.25,28.26,28.24,28.24,24700.0,19.9489,19.956,19.9418,19.9418,24700.0
2013-01-08 14:40:00,28.25,28.25,28.23,28.23,22400.0,19.9489,19.9489,19.9348,19.9348,22400.0
2013-01-08 14:45:00,28.24,28.26,28.23,28.25,32500.0,19.9418,19.956,19.9348,19.9489,32500.0
2013-01-08 14:50:00,28.25,28.26,28.24,28.26,48900.0,19.9489,19.956,19.9418,19.956,48900.0
2013-01-08 14:55:00,28.26,28.26,28.25,28.26,31300.0,19.956,19.956,19.9489,19.956,31300.0
2013-01-08 15:00:00,28.25,28.28,28.25,28.28,29400.0,19.9489,19.9701,19.9489,19.9701,29400.0
2013-01-08 15:05:00,28.28,28.3,28.28,28.3,71300.0,19.9701,19.9842,19.9701,19.9842,71300.0
2013-01-08 15:10:00,28.31,28.34,28.3,28.34,25000.0,19.9913,20.0124,19.9842,20.0124,25000.0
2013-01-08 15:15:00,28.34,28.34,28.31,28.32,81100.0,20.0124,20.0124,19.9913,19.9983,81100.0
2013-01-08 15:20:00,28.31,28.34,28.31,28.32,60200.0,19.9913,20.0124,19.9913,19.9983,60200.0
2013-01-08 15:25:00,28.31,28.33,28.31,28.33,15300.0,19.9913,20.0054,19.9913,20.0054,15300.0
2013-01-08 15:30:00,28.33,28.33,28.32,28.33,30700.0,20.0054,20.0054,19.9983,20.0054,30700.0
2013-01-08 15:35:00,28.33,28.33,28.3,28.32,90000.0,20.0054,20.0054,19.9842,19.9983,90000.0
2013-01-08 15:40:00,28.32,28.33,28.31,28.32,76100.0,19.9983,20.0054,19.9913,19.9983,76100.0
2013-01-08 15:45:00,28.32,28.32,28.31,28.32,65700.0,19.9983,19.9983,19.9913,19.9983,65700.0
2013-01-08 15:50:00,28.32,28.36,28.31,28.36,141300.0,19.9983,20.0266,19.9913,20.0266,141300.0
2013-01-08 15:55:00,28.35,28.36,28.32,28.33,244400.0,20.0195,20.0266,19.9983,20.0054,244400.0
2013-01-09 09:30:00,28.22,28.49,28.18,28.18,68700.0,19.9277,20.1184,19.8995,19.8995,68700.0
2013-01-09 09:35:00,28.2,28.25,28.13,28.18,75800.0,19.9136,19.9489,19.8642,19.8995,75800.0
2013-01-09 09:40:00,28.18,28.24,28.17,28.23,71500.0,19.8995,19.9418,19.8924,19.9348,71500.0
2013-01-09 09:45:00,28.24,28.38,28.24,28.35,82400.0,19.9418,20.0407,19.9418,20.0195,82400.0
2013-01-09 09:50:00,28.35,28.38,28.34,28.36,35300.0,20.0195,20.0407,20.0124,20.0266,35300.0
2013-01-09 09:55:00,28.36,28.4,28.3,28.3,15500.0,20.0266,20.0548,19.9842,19.9842,15500.0
2013-01-09 10:00:00,28.3,28.35,28.3,28.34,14900.0,19.9842,20.0195,19.9842,20.0124,14900.0
2013-01-09 10:05:00,28.34,28.35,28.33,28.34,12400.0,20.0124,20.0195,20.0054,20.0124,12400.0
2013-01-09 10:10:00,28.34,28.37,28.33,28.35,12000.0,20.0124,20.0336,20.0054,20.0195,12000.0
2013-01-09 10:15:00,28.34,28.38,28.34,28.35,26700.0,20.0124,20.0407,20.0124,20.0195,26700.0
2013-01-09 10:20:00,28.35,28.36,28.34,28.36,17000.0,20.0195,20.0266,20.0124,20.0266,17000.0
2013-01-09 10:25:00,28.36,28.38,28.33,28.35,23400.0,20.0266,20.0407,20.0054,20.0195,23400.0
2013-01-09 10:30:00,28.35,28.4,28.35,28.38,39400.0,20.0195,20.0548,20.0195,20.0407,39400.0
2013-01-09 10:35:00,28.38,28.39,28.36,28.37,24500.0,20.0407,20.0478,20.0266,20.0336,24500.0
2013-01-09 10:40:00,28.37,28.37,28.32,28.35,84000.0,20.0336,20.0336,19.9983,20.0195,84000.0
2013-01-09 10:45:00,28.35,28.35,28.34,28.35,8700.0,20.0195,20.0195,20.0124,20.0195,8700.0
2013-01-09 10:50:00,28.35,28.46,28.35,28.46,113000.0,20.0195,20.0972,20.0195,20.0972,113000.0
2013-01-09 10:55:00,28.46,28.59,28.46,28.57,220500.0,20.0972,20.189,20.0972,20.1749,220500.0
2013-01-09 11:00:00,28.56,28.63,28.56,28.57,208300.0,20.1678,20.2172,20.1678,20.1749,208300.0
2013-01-09 11:05:00,28.57,28.57,28.51,28.53,51700.0,20.1749,20.1749,20.1325,20.1466,51700.0
2013-01-09 11:10:00,28.53,28.54,28.51,28.54,30200.0,20.1466,20.1537,20.1325,20.1537,30200.0
2013-01-09 11:15:00,28.54,28.56,28.51,28.56,99700.0,20.1537,20.1678,20.1325,20.1678,99700.0
2013-01-09 11:20:00,28.55,28.56,28.52,28.54,79200.0,20.1607,20.1678,20.1396,20.1537,79200.0
2013-01-09 11:25:00,28.54,28.54,28.53,28.54,15700.0,20.1537,20.1537,20.1466,20.1537,15700.0
2013-01-09 11:30:00,28.54,28.56,28.54,28.56,40000.0,20.1537,20.1678,20.1537,20.1678,40000.0
2013-01-09 11:35:00,28.56,28.57,28.55,28.55,23400.0,20.1678,20.1749,20.1607,20.1607,23400.0
2013-01-09 11:40:00,28.55,28.65,28.55,28.62,119800.0,20.1607,20.2314,20.1607,20.2102,119800.0
2013-01-09 11:45:00,28.62,28.65,28.61,28.65,43500.0,20.2102,20.2314,20.2031,20.2314,43500.0
2013-01-09 11:50:00,28.65,28.68,28.61,28.64,84800.0,20.2314,20.2525,20.2031,20.2243,84800.0
2013-01-09 11:55:00,28.65,28.65,28.64,28.64,16400.0,20.2314,20.2314,20.2243,20.2243,16400.0
2013-01-09 12:00:00,28.64,28.65,28.62,28.62,31900.0,20.2243,20.2314,20.2102,20.2102,31900.0
2013-01-09 12:05:00,28.62,28.62,28.6,28.6,17600.0,20.2102,20.2102,20.196,20.196,17600.0
2013-01-09 12:10:00,28.6,28.61,28.57,28.59,63300.0,20.196,20.2031,20.1749,20.189,63300.0
2013-01-09 12:15:00,28.59,28.6,28.58,28.59,38600.0,20.189,20.196,20.1819,20.189,38600.0
2013-01-09 12:20:00,28.6,28.61,28.6,28.6,22500.0,20.196,20.2031,20.196,20.196,22500.0
2013-01-09 12:25:00,28.6,28.6,28.57,28.58,21000.0,20.196,20.196,20.1749,20.1819,21000.0
2013-01-09 12:30:00,28.57,28.6,28.57,28.57,30200.0,20.1749,20.196,20.1749,20.1749,30200.0
2013-01-09 12:35:00,28.58,28.58,28.55,28.55,13700.0,20.1819,20.1819,20.1607,20.1607,13700.0
2013-01-09 12:40:00,28.56,28.56,28.55,28.55,42600.0,20.1678,20.1678,20.1607,20.1607,42600.0
2013-01-09 12:45:00,28.55,28.57,28.53,28.57,37400.0,20.1607,20.1749,20.1466,20.1749,37400.0
2013-01-09 12:50:00,28.57,28.59,28.56,28.56,21900.0,20.1749,20.189,20.1678,20.1678,21900.0
2013-01-09 12:55:00,28.57,28.57,28.55,28.56,25400.0,20.1749,20.1749,20.1607,20.1678,25400.0
2013-01-09 13:00:00,28.55,28.56,28.54,28.54,13500.0,20.1607,20.1678,20.1537,20.1537,13500.0
2013-01-09 13:05:00,28.54,28.55,28.5,28.55,90300.0,20.1537,20.1607,20.1254,20.1607,90300.0
2013-01-09 13:10:00,28.54,28.54,28.53,28.54,17200.0,20.1537,20.1537,20.1466,20.1537,17200.0
2013-01-09 13:15:00,28.54,28.55,28.53,28.55,27600.0,20.1537,20.1607,20.1466,20.1607,27600.0
2013-01-09 13:20:00,28.54,28.55,28.5,28.54,69200.0,20.1537,20.1607,20.1254,20.1537,69200.0
2013-01-09 13:25:00,28.53,28.57,28.53,28.57,46100.0,20.1466,20.1749,20.1466,20.1749,46100.0
2013-01-09 13:30:00,28.57,28.57,28.49,28.49,39900.0,20.1749,20.1749,20.1184,20.1184,39900.0
2013-01-09 13:35:00,28.49,28.51,28.47,28.5,29500.0,20.1184,20.1325,20.1042,20.1254,29500.0
2013-01-09 13:40:00,28.51,28.52,28.5,28.52,21400.0,20.1325,20.1396,20.1254,20.1396,21400.0
2013-01-09 13:45:00,28.51,28.52,28.51,28.52,16300.0,20.1325,20.1396,20.1325,20.1396,16300.0
2013-01-09 13:50:00,28.52,28.52,28.49,28.51,27800.0,20.1396,20.1396,20.1184,20.1325,27800.0
2013-01-09 13:55:00,28.51,28.53,28.5,28.52,26300.0,20.1325,20.1466,20.1254,20.1396,26300.0
2013-01-09 14:00:00,28.52,28.54,28.51,28.54,19700.0,20.1396,20.1537,20.1325,20.1537,19700.0
2013-01-09 14:05:00,28.54,28.57,28.54,28.56,37500.0,20.1537,20.1749,20.1537,20.1678,37500.0
2013-01-09 14:10:00,28.56,28.59,28.55,28.59,30900.0,20.1678,20.189,20.1607,20.189,30900.0
2013-01-09 14:15:00,28.59,28.6,28.58,28.59,27700.0,20.189,20.196,20.1819,20.189,27700.0
2013-01-09 14:20:00,28.59,28.61,28.58,28.61,41400.0,20.189,20.2031,20.1819,20.2031,41400.0
2013-01-09 14:25:00,28.61,28.61,28.6,28.6,29300.0,20.2031,20.2031,20.196,20.196,29300.0
2013-01-09 14:30:00,28.6,28.6,28.56,28.56,27500.0,20.196,20.196,20.1678,20.1678,27500.0
2013-01-09 14:35:00,28.57,28.57,28.51,28.52,53800.0,20.1749,20.1749,20.1325,20.1396,53800.0
2013-01-09 14:40:00,28.53,28.53,28.47,28.47,39900.0,20.1466,20.1466,20.1042,20.1042,39900.0
2013-01-09 14:45:00,28.47,28.48,28.44,28.44,34400.0,20.1042,20.1113,20.0831,20.0831,34400.0
2013-01-09 14:50:00,28.45,28.46,28.42,28.43,63800.0,20.0901,20.0972,20.0689,20.076,63800.0
2013-01-09 14:55:00,28.44,28.48,28.43,28.48,45200.0,20.0831,20.1113,20.076,20.1113,45200.0
2013-01-09 15:00:00,28.48,28.48,28.45,28.45,28300.0,20.1113,20.1113,20.0901,20.0901,28300.0
2013-01-09 15:05:00,28.45,28.45,28.41,28.45,35500.0,20.0901,20.0901,20.0619,20.0901,35500.0
2013-01-09 15:10:00,28.45,28.47,28.45,28.46,30600.0,20.0901,20.1042,20.0901,20.0972,30600.0
2013-01-09 15:15:00,28.47,28.47,28.45,28.45,31900.0,20.1042,20.1042,20.0901,20.0901,31900.0
2013-01-09 15:20:00,28.45,28.48,28.45,28.47,33600.0,20.0901,20.1113,20.0901,20.1042,33600.0
2013-01-09 15:25:00,28.48,28.48,28.46,28.47,14200.0,20.1113,20.1113,20.0972,20.1042,14200.0
2013-01-09 15:30:00,28.47,28.48,28.44,28.45,55500.0,20.1042,20.1113,20.0831,20.0901,55500.0
2013-01-09 15:35:00,28.44,28.46,28.43,28.44,39100.0,20.0831,20.0972,20.076,20.0831,39100.0
2013-01-09 15:40:00,28.44,28.44,28.41,28.44,49900.0,20.0831,20.0831,20.0619,20.0831,49900.0
2013-01-09 15:45:00,28.43,28.48,28.43,28.46,45600.0,20.076,20.1113,20.076,20.0972,45600.0
2013-01-09 15:50:00,28.47,28.51,28.46,28.49,75200.0,20.1042,20.1325,20.0972,20.1184,75200.0
2013-01-09 15:55:00,28.48,28.49,28.43,28.48,192700.0,20.1113,20.1184,20.076,20.1113,192700.0
2013-01-10 09:30:00,28.6,28.62,28.39,28.45,52200.0,20.196,20.2102,20.0478,20.0901,52200.0
2013-01-10 09:35:00,28.45,28.57,28.44,28.51,42900.0,20.0901,20.1749,20.0831,20.1325,42900.0
2013-01-10 09:40:00,28.53,28.55,28.46,28.46,23000.0,20.1466,20.1607,20.0972,20.0972,23000.0
2013-01-10 09:45:00,28.47,28.56,28.47,28.48,26200.0,20.1042,20.1678,20.1042,20.1113,26200.0
2013-01-10 09:50:00,28.47,28.5,28.44,28.48,22100.0,20.1042,20.1254,20.0831,20.1113,22100.0
2013-01-10 09:55:00,28.49,28.51,28.46,28.5,23000.0,20.1184,20.1325,20.0972,20.1254,23000.0
2013-01-10 10:00:00,28.52,28.52,28.42,28.46,44500.0,20.1396,20.1396,20.0689,20.0972,44500.0
2013-01-10 10:05:00,28.46,28.47,28.43,28.44,25300.0,20.0972,20.1042,20.076,20.0831,25300.0
2013-01-10 10:10:00,28.43,28.46,28.42,28.42,29400.0,20.076,20.0972,20.0689,20.0689,29400.0
2013-01-10 10:15:00,28.42,28.45,28.38,28.44,35000.0,20.0689,20.0901,20.0407,20.0831,35000.0
2013-01-10 10:20:00,28.44,28.45,28.4,28.41,25700.0,20.0831,20.0901,20.0548,20.0619,25700.0
2013-01-10 10:25:00,28.42,28.44,28.39,28.39,41000.0,20.0689,20.0831,20.0478,20.0478,41000.0
2013-01-10 10:30:00,28.38,28.38,28.29,28.31,72700.0,20.0407,20.0407,19.9771,19.9913,72700.0
2013-01-10 10:35:00,28.31,28.36,28.28,28.35,38800.0,19.9913,20.0266,19.9701,20.0195,38800.0
2013-01-10 10:40:00,28.36,28.36,28.32,28.33,24700.0,20.0266,20.0266,19.9983,20.0054,24700.0
2013-01-10 10:45:00,28.33,28.33,28.3,28.3,16100.0,20.0054,20.0054,19.9842,19.9842,16100.0
2013-01-10 10:50:00,28.3,28.34,28.29,28.33,24500.0,19.9842,20.0124,19.9771,20.0054,24500.0
2013-01-10 10:55:00,28.33,28.36,28.33,28.33,50900.0,20.0054,20.0266,20.0054,20.0054,50900.0
2013-01-10 11:00:00,28.33,28.36,28.32,28.35,49300.0,20.0054,20.0266,19.9983,20.0195,49300.0
2013-01-10 11:05:00,28.35,28.38,28.33,28.38,69700.0,20.0195,20.0407,20.0054,20.0407,69700.0
2013-01-10 11:10:00,28.38,28.39,28.36,28.36,34500.0,20.0407,20.0478,20.0266,20.0266,34500.0
2013-01-10 11:15:00,28.37,28.39,28.36,28.37,23300.0,20.0336,20.0478,20.0266,20.0336,23300.0
2013-01-10 11:20:00,28.38,28.39,28.37,28.38,15700.0,20.0407,20.0478,20.0336,20.0407,15700.0
2013-01-10 11:25:00,28.38,28.4,28.38,28.39,28500.0,20.0407,20.0548,20.0407,20.0478,28500.0
2013-01-10 11:30:00,28.39,28.4,28.37,28.39,81100.0,20.0478,20.0548,20.0336,20.0478,81100.0
2013-01-10 11:35:00,28.39,28.39,28.37,28.39,25100.0,20.0478,20.0478,20.0336,20.0478,25100.0
2013-01-10 11:40:00,28.38,28.39,28.36,28.37,23500.0,20.0407,20.0478,20.0266,20.0336,23500.0
2013-01-10 11:45:00,28.37,28.39,28.37,28.37,28100.0,20.0336,20.0478,20.0336,20.0336,28100.0
2013-01-10 11:50:00,28.37,28.39,28.37,28.38,10300.0,20.0336,20.0478,20.0336,20.0407,10300.0
2013-01-10 11:55:00,28.39,28.4,28.37,28.38,37900.0,20.0478,20.0548,20.0336,20.0407,37900.0
2013-01-10 12:00:00,28.38,28.39,28.37,28.37,15000.0,20.0407,20.0478,20.0336,20.0336,15000.0
2013-01-10 12:05:00,28.37,28.38,28.35,28.35,29200.0,20.0336,20.0407,20.0195,20.0195,29200.0
2013-01-10 12:10:00,28.36,28.38,28.35,28.37,31400.0,20.0266,20.0407,20.0195,20.0336,31400.0
2013-01-10 12:15:00,28.37,28.38,28.35,28.35,29600.0,20.0336,20.0407,20.0195,20.0195,29600.0
2013-01-10 12:20:00,28.35,28.36,28.34,28.34,9600.0,20.0195,20.0266,20.0124,20.0124,9600.0
2013-01-10 12:25:00,28.34,28.36,28.34,28.34,19600.0,20.0124,20.0266,20.0124,20.0124,19600.0
2013-01-10 12:30:00,28.34,28.35,28.34,28.34,8200.0,20.0124,20.0195,20.0124,20.0124,8200.0
2013-01-10 12:35:00,28.34,28.35,28.33,28.34,17300.0,20.0124,20.0195,20.0054,20.0124,17300.0
2013-01-10 12:40:00,28.33,28.35,28.33,28.33,20500.0,20.0054,20.0195,20.0054,20.0054,20500.0
2013-01-10 12:45:00,28.34,28.34,28.33,28.33,7400.0,20.0124,20.0124,20.0054,20.0054,7400.0
2013-01-10 12:50:00,28.33,28.35,28.32,28.33,66100.0,20.0054,20.0195,19.9983,20.0054,66100.0
2013-01-10 12:55:00,28.32,28.36,28.32,28.36,41000.0,19.9983,20.0266,19.9983,20.0266,41000.0
2013-01-10 13:00:00,28.36,28.38,28.34,28.35,20000.0,20.0266,20.0407,20.0124,20.0195,20000.0
2013-01-10 13:05:00,28.36,28.37,28.35,28.35,24800.0,20.0266,20.0336,20.0195,20.0195,24800.0
2013-01-10 13:10:00,28.35,28.36,28.35,28.35,8900.0,20.0195,20.0266,20.0195,20.0195,8900.0
2013-01-10 13:15:00,28.35,28.36,28.35,28.35,7500.0,20.0195,20.0266,20.0195,20.0195,7500.0
2013-01-10 13:20:00,28.35,28.37,28.35,28.36,25800.0,20.0195,20.0336,20.0195,20.0266,25800.0
2013-01-10 13:25:00,28.37,28.38,28.35,28.36,33200.0,20.0336,20.0407,20.0195,20.0266,33200.0
2013-01-10 13:30:00,28.35,28.36,28.33,28.34,36100.0,20.0195,20.0266,20.0054,20.0124,36100.0
2013-01-10 13:35:00,28.34,28.35,28.33,28.33,21100.0,20.0124,20.0195,20.0054,20.0054,21100.0
2013-01-10 13:40:00,28.34,28.34,28.32,28.32,18500.0,20.0124,20.0124,19.9983,19.9983,18500.0
2013-01-10 13:45:00,28.32,28.33,28.32,28.32,11100.0,19.9983,20.0054,19.9983,19.9983,11100.0
2013-01-10 13:50:00,28.32,28.33,28.32,28.32,12300.0,19.9983,20.0054,19.9983,19.9983,12300.0
2013-01-10 13:55:00,28.32,28.33,28.3,28.31,32800.0,19.9983,20.0054,19.9842,19.9913,32800.0
2013-01-10 14:00:00,28.3,28.31,28.3,28.3,9900.0,19.9842,19.9913,19.9842,19.9842,9900.0
2013-01-10 14:05:00,28.3,28.34,28.3,28.34,56100.0,19.9842,20.0124,19.9842,20.0124,56100.0
2013-01-10 14:10:00,28.34,28.34,28.3,28.3,37100.0,20.0124,20.0124,19.9842,19.9842,37100.0
2013-01-10 14:15:00,28.3,28.31,28.3,28.3,10600.0,19.9842,19.9913,19.9842,19.9842,10600.0
2013-01-10 14:20:00,28.3,28.3,28.28,28.29,30700.0,19.9842,19.9842,19.9701,19.9771,30700.0
2013-01-10 14:25:00,28.3,28.3,28.29,28.29,23400.0,19.9842,19.9842,19.9771,19.9771,23400.0
2013-01-10 14:30:00,28.29,28.3,28.29,28.29,22600.0,19.9771,19.9842,19.9771,19.9771,22600.0
2013-01-10 14:35:00,28.29,28.3,28.26,28.26,44100.0,19.9771,19.9842,19.956,19.956,44100.0
2013-01-10 14:40:00,28.27,28.27,28.26,28.27,30500.0,19.963,19.963,19.956,19.963,30500.0
2013-01-10 14:45:00,28.27,28.27,28.26,28.26,25900.0,19.963,19.963,19.956,19.956,25900.0
2013-01-10 14:50:00,28.26,28.29,28.26,28.28,57900.0,19.956,19.9771,19.956,19.9701,57900.0
2013-01-10 14:55:00,28.28,28.29,28.27,28.27,37300.0,19.9701,19.9771,19.963,19.963,37300.0
2013-01-10 15:00:00,28.27,28.31,28.27,28.3,55900.0,19.963,19.9913,19.963,19.9842,55900.0
2013-01-10 15:05:00,28.31,28.31,28.3,28.3,13400.0,19.9913,19.9913,19.9842,19.9842,13400.0
2013-01-10 15:10:00,28.3,28.31,28.3,28.3,21200.0,19.9842,19.9913,19.9842,19.9842,21200.0
2013-01-10 15:15:00,28.3,28.34,28.28,28.34,85400.0,19.9842,20.0124,19.9701,20.0124,85400.0
2013-01-10 15:20:00,28.34,28.34,28.33,28.34,26500.0,20.0124,20.0124,20.0054,20.0124,26500.0
2013-01-10 15:25:00,28.34,28.34,28.33,28.34,31000.0,20.0124,20.0124,20.0054,20.0124,31000.0
2013-01-10 15:30:00,28.34,28.36,28.31,28.36,156800.0,20.0124,20.0266,19.9913,20.0266,156800.0
2013-01-10 15:35:00,28.36,28.36,28.33,28.33,54700.0,20.0266,20.0266,20.0054,20.0054,54700.0
2013-01-10 15:40:00,28.33,28.34,28.27,28.29,114800.0,20.0054,20.0124,19.963,19.9771,114800.0
2013-01-10 15:45:00,28.29,28.31,28.29,28.3,116000.0,19.9771,19.9913,19.9771,19.9842,116000.0
2013-01-10 15:50:00,28.3,28.3,28.29,28.3,113700.0,19.9842,19.9842,19.9771,19.9842,113700.0
2013-01-10 15:55:00,28.3,28.34,28.28,28.34,341600.0,19.9842,20.0124,19.9701,20.0124,341600.0
2013-01-11 09:30:00,28.38,28.39,28.3,28.34,71100.0,20.0407,20.0478,19.9842,20.0124,71100.0
2013-01-11 09:35:00,28.34,28.39,28.25,28.28,59500.0,20.0124,20.0478,19.9489,19.9701,59500.0
2013-01-11 09:40:00,28.28,28.28,28.19,28.25,53800.0,19.9701,19.9701,19.9065,19.9489,53800.0
2013-01-11 09:45:00,28.26,28.27,28.2,28.22,31200.0,19.956,19.963,19.9136,19.9277,31200.0
2013-01-11 09:50:00,28.22,28.28,28.21,28.25,100400.0,19.9277,19.9701,19.9206,19.9489,100400.0
2013-01-11 09:55:00,28.25,28.25,28.05,28.05,62100.0,19.9489,19.9489,19.8077,19.8077,62100.0
2013-01-11 10:00:00,28.06,28.11,28.05,28.11,53000.0,19.8147,19.85,19.8077,19.85,53000.0
2013-01-11 10:05:00,28.1,28.19,28.1,28.19,51700.0,19.843,19.9065,19.843,19.9065,51700.0
2013-01-11 10:10:00,28.19,28.19,28.14,28.14,49100.0,19.9065,19.9065,19.8712,19.8712,49100.0
2013-01-11 10:15:00,28.15,28.18,28.12,28.16,56700.0,19.8783,19.8995,19.8571,19.8853,56700.0
2013-01-11 10:20:00,28.15,28.22,28.14,28.22,51100.0,19.8783,19.9277,19.8712,19.9277,51100.0
2013-01-11 10:25:00,28.21,28.25,28.18,28.18,41700.0,19.9206,19.9489,19.8995,19.8995,41700.0
2013-01-11 10:30:00,28.18,28.18,28.14,28.14,37400.0,19.8995,19.8995,19.8712,19.8712,37400.0
2013-01-11 10:35:00,28.14,28.15,28.11,28.13,72300.0,19.8712,19.8783,19.85,19.8642,72300.0
2013-01-11 10:40:00,28.14,28.16,28.1,28.11,45000.0,19.8712,19.8853,19.843,19.85,45000.0
2013-01-11 10:45:00,28.1,28.11,28.08,28.09,37600.0,19.843,19.85,19.8288,19.8359,37600.0
2013-01-11 10:50:00,28.09,28.1,28.05,28.06,41400.0,19.8359,19.843,19.8077,19.8147,41400.0
2013-01-11 10:55:00,28.07,28.07,28.0,28.04,78200.0,19.8218,19.8218,19.7724,19.8006,78200.0
2013-01-11 11:00:00,28.04,28.04,28.02,28.02,40000.0,19.8006,19.8006,19.7865,19.7865,40000.0
2013-01-11 11:05:00,28.02,28.03,28.0,28.02,51500.0,19.7865,19.7935,19.7724,19.7865,51500.0
2013-01-11 11:10:00,28.02,28.04,28.02,28.03,15400.0,19.7865,19.8006,19.7865,19.7935,15400.0
2013-01-11 11:15:00,28.03,28.05,28.03,28.05,17700.0,19.7935,19.8077,19.7935,19.8077,17700.0
2013-01-11 11:20:00,28.04,28.06,28.03,28.03,33200.0,19.8006,19.8147,19.7935,19.7935,33200.0
2013-01-11 11:25:00,28.03,28.03,28.01,28.02,18500.0,19.7935,19.7935,19.7794,19.7865,18500.0
2013-01-11 11:30:00,28.01,28.03,28.01,28.01,39300.0,19.7794,19.7935,19.7794,19.7794,39300.0
2013-01-11 11:35:00,28.02,28.07,28.02,28.07,24100.0,19.7865,19.8218,19.7865,19.8218,24100.0
2013-01-11 11:40:00,28.07,28.13,28.07,28.12,22900.0,19.8218,19.8642,19.8218,19.8571,22900.0
2013-01-11 11:45:00,28.12,28.15,28.11,28.14,20400.0,19.8571,19.8783,19.85,19.8712,20400.0
2013-01-11 11:50:00,28.15,28.15,28.12,28.15,14200.0,19.8783,19.8783,19.8571,19.8783,14200.0
2013-01-11 11:55:00,28.14,28.16,28.14,28.14,11600.0,19.8712,19.8853,19.8712,19.8712,11600.0
2013-01-11 12:00:00,28.14,28.15,28.08,28.08,42300.0,19.8712,19.8783,19.8288,19.8288,42300.0
2013-01-11 12:05:00,28.09,28.12,28.08,28.12,34500.0,19.8359,19.8571,19.8288,19.8571,34500.0
2013-01-11 12:10:00,28.12,28.14,28.11,28.14,27100.0,19.8571,19.8712,19.85,19.8712,27100.0
2013-01-11 12:15:00,28.14,28.17,28.14,28.17,16800.0,19.8712,19.8924,19.8712,19.8924,16800.0
2013-01-11 12:20:00,28.17,28.18,28.16,28.16,9300.0,19.8924,19.8995,19.8853,19.8853,9300.0
2013-01-11 12:25:00,28.16,28.21,28.16,28.21,30300.0,19.8853,19.9206,19.8853,19.9206,30300.0
2013-01-11 12:30:00,28.21,28.21,28.19,28.19,28200.0,19.9206,19.9206,19.9065,19.9065,28200.0
2013-01-11 12:35:00,28.2,28.21,28.16,28.16,34700.0,19.9136,19.9206,19.8853,19.8853,34700.0
2013-01-11 12:40:00,28.15,28.16,28.12,28.12,16200.0,19.8783,19.8853,19.8571,19.8571,16200.0
2013-01-11 12:45:00,28.13,28.16,28.12,28.16,27200.0,19.8642,19.8853,19.8571,19.8853,27200.0
2013-01-11 12:50:00,28.15,28.17,28.15,28.16,24900.0,19.8783,19.8924,19.8783,19.8853,24900.0
2013-01-11 12:55:00,28.16,28.17,28.15,28.16,9300.0,19.8853,19.8924,19.8783,19.8853,9300.0
2013-01-11 13:00:00,28.17,28.18,28.17,28.17,9400.0,19.8924,19.8995,19.8924,19.8924,9400.0
2013-01-11 13:05:00,28.17,28.18,28.17,28.17,9100.0,19.8924,19.8995,19.8924,19.8924,9100.0
2013-01-11 13:10:00,28.17,28.18,28.16,28.17,13200.0,19.8924,19.8995,19.8853,19.8924,13200.0
2013-01-11 13:15:00,28.17,28.18,28.16,28.17,8800.0,19.8924,19.8995,19.8853,19.8924,8800.0
2013-01-11 13:20:00,28.18,28.2,28.18,28.2,18600.0,19.8995,19.9136,19.8995,19.9136,18600.0
2013-01-11 13:25:00,28.2,28.2,28.19,28.2,9800.0,19.9136,19.9136,19.9065,19.9136,9800.0
2013-01-11 13:30:00,28.2,28.23,28.19,28.22,31000.0,19.9136,19.9348,19.9065,19.9277,31000.0
2013-01-11 13:35:00,28.22,28.24,28.22,28.23,20400.0,19.9277,19.9418,19.9277,19.9348,20400.0
2013-01-11 13:40:00,28.22,28.23,28.2,28.21,14600.0,19.9277,19.9348,19.9136,19.9206,14600.0
2013-01-11 13:45:00,28.2,28.21,28.17,28.2,20600.0,19.9136,19.9206,19.8924,19.9136,20600.0
2013-01-11 13:50:00,28.2,28.2,28.18,28.19,17900.0,19.9136,19.9136,19.8995,19.9065,17900.0
2013-01-11 13:55:00,28.2,28.2,28.19,28.19,16900.0,19.9136,19.9136,19.9065,19.9065,16900.0
2013-01-11 14:00:00,28.19,28.19,28.17,28.17,17400.0,19.9065,19.9065,19.8924,19.8924,17400.0
2013-01-11 14:05:00,28.17,28.2,28.17,28.19,28100.0,19.8924,19.9136,19.8924,19.9065,28100.0
2013-01-11 14:10:00,28.19,28.23,28.19,28.22,25900.0,19.9065,19.9348,19.9065,19.9277,25900.0
2013-01-11 14:15:00,28.22,28.22,28.21,28.21,9600.0,19.9277,19.9277,19.9206,19.9206,9600.0
2013-01-11 14:20:00,28.21,28.23,28.21,28.23,17300.0,19.9206,19.9348,19.9206,19.9348,17300.0
2013-01-11 14:25:00,28.23,28.24,28.22,28.23,12500.0,19.9348,19.9418,19.9277,19.9348,12500.0
2013-01-11 14:30:00,28.22,28.23,28.22,28.23,8400.0,19.9277,19.9348,19.9277,19.9348,8400.0
2013-01-11 14:35:00,28.23,28.24,28.22,28.23,25000.0,19.9348,19.9418,19.9277,19.9348,25000.0
2013-01-11 14:40:00,28.23,28.23,28.22,28.23,6500.0,19.9348,19.9348,19.9277,19.9348,6500.0
2013-01-11 14:45:00,28.23,28.23,28.22,28.23,10000.0,19.9348,19.9348,19.9277,19.9348,10000.0
2013-01-11 14:50:00,28.23,28.23,28.22,28.23,23000.0,19.9348,19.9348,19.9277,19.9348,23000.0
2013-01-11 14:55:00,28.23,28.25,28.22,28.24,38500.0,19.9348,19.9489,19.9277,19.9418,38500.0
2013-01-11 15:00:00,28.24,28.24,28.23,28.24,7000.0,19.9418,19.9418,19.9348,19.9418,7000.0
2013-01-11 15:05:00,28.23,28.26,28.23,28.26,46300.0,19.9348,19.956,19.9348,19.956,46300.0
2013-01-11 15:10:00,28.26,28.27,28.25,28.27,45800.0,19.956,19.963,19.9489,19.963,45800.0
2013-01-11 15:15:00,28.27,28.29,28.26,28.29,24000.0,19.963,19.9771,19.956,19.9771,24000.0
2013-01-11 15:20:00,28.29,28.32,28.28,28.32,39100.0,19.9771,19.9983,19.9701,19.9983,39100.0
2013-01-11 15:25:00,28.32,28.33,28.3,28.32,45900.0,19.9983,20.0054,19.9842,19.9983,45900.0
2013-01-11 15:30:00,28.33,28.33,28.29,28.29,44800.0,20.0054,20.0054,19.9771,19.9771,44800.0
2013-01-11 15:35:00,28.3,28.33,28.29,28.3,55100.0,19.9842,20.0054,19.9771,19.9842,55100.0
2013-01-11 15:40:00,28.3,28.34,28.3,28.34,41500.0,19.9842,20.0124,19.9842,20.0124,41500.0
2013-01-11 15:45:00,28.34,28.36,28.33,28.34,74300.0,20.0124,20.0266,20.0054,20.0124,74300.0
2013-01-11 15:50:00,28.34,28.37,28.33,28.36,65800.0,20.0124,20.0336,20.0054,20.0266,65800.0
2013-01-11 15:55:00,28.36,28.36,28.32,28.34,119100.0,20.0266,20.0266,19.9983,20.0124,119100.0
2013-01-14 09:30:00,28.3,28.39,28.21,28.24,66300.0,19.9842,20.0478,19.9206,19.9418,66300.0
2013-01-14 09:35:00,28.22,28.35,28.22,28.35,25000.0,19.9277,20.0195,19.9277,20.0195,25000.0
2013-01-14 09:40:00,28.35,28.38,28.28,28.29,36300.0,20.0195,20.0407,19.9701,19.9771,36300.0
2013-01-14 09:45:00,28.29,28.32,28.27,28.29,31200.0,19.9771,19.9983,19.963,19.9771,31200.0
2013-01-14 09:50:00,28.29,28.29,28.23,28.23,25000.0,19.9771,19.9771,19.9348,19.9348,25000.0
2013-01-14 09:55:00,28.23,28.26,28.23,28.24,21200.0,19.9348,19.956,19.9348,19.9418,21200.0
2013-01-14 10:00:00,28.25,28.25,28.21,28.25,28700.0,19.9489,19.9489,19.9206,19.9489,28700.0
2013-01-14 10:05:00,28.24,28.25,28.21,28.21,21000.0,19.9418,19.9489,19.9206,19.9206,21000.0
2013-01-14 10:10:00,28.21,28.24,28.21,28.23,22700.0,19.9206,19.9418,19.9206,19.9348,22700.0
2013-01-14 10:15:00,28.23,28.26,28.23,28.26,14500.0,19.9348,19.956,19.9348,19.956,14500.0
2013-01-14 10:20:00,28.26,28.27,28.23,28.23,26000.0,19.956,19.963,19.9348,19.9348,26000.0
2013-01-14 10:25:00,28.23,28.25,28.22,28.24,40300.0,19.9348,19.9489,19.9277,19.9418,40300.0
2013-01-14 10:30:00,28.25,28.31,28.25,28.31,16200.0,19.9489,19.9913,19.9489,19.9913,16200.0
2013-01-14 10:35:00,28.31,28.36,28.3,28.35,14800.0,19.9913,20.0266,19.9842,20.0195,14800.0
2013-01-14 10:40:00,28.36,28.38,28.34,28.38,21400.0,20.0266,20.0407,20.0124,20.0407,21400.0
2013-01-14 10:45:00,28.37,28.38,28.29,28.33,66800.0,20.0336,20.0407,19.9771,20.0054,66800.0
2013-01-14 10:50:00,28.33,28.35,28.33,28.35,11800.0,20.0054,20.0195,20.0054,20.0195,11800.0
2013-01-14 10:55:00,28.35,28.36,28.34,28.34,21200.0,20.0195,20.0266,20.0124,20.0124,21200.0
2013-01-14 11:00:00,28.34,28.37,28.34,28.37,15200.0,20.0124,20.0336,20.0124,20.0336,15200.0
2013-01-14 11:05:00,28.37,28.4,28.36,28.39,22100.0,20.0336,20.0548,20.0266,20.0478,22100.0
2013-01-14 11:10:00,28.39,28.4,28.38,28.4,12700.0,20.0478,20.0548,20.0407,20.0548,12700.0
2013-01-14 11:15:00,28.4,28.41,28.39,28.41,15300.0,20.0548,20.0619,20.0478,20.0619,15300.0
2013-01-14 11:20:00,28.41,28.41,28.39,28.39,20100.0,20.0619,20.0619,20.0478,20.0478,20100.0
2013-01-14 11:25:00,28.4,28.41,28.39,28.4,10600.0,20.0548,20.0619,20.0478,20.0548,10600.0
2013-01-14 11:30:00,28.4,28.41,28.39,28.39,19000.0,20.0548,20.0619,20.0478,20.0478,19000.0
2013-01-14 11:35:00,28.38,28.4,28.37,28.37,15600.0,20.0407,20.0548,20.0336,20.0336,15600.0
2013-01-14 11:40:00,28.37,28.37,28.36,28.36,14600.0,20.0336,20.0336,20.0266,20.0266,14600.0
2013-01-14 11:45:00,28.37,28.45,28.37,28.45,34000.0,20.0336,20.0901,20.0336,20.0901,34000.0
2013-01-14 11:50:00,28.45,28.45,28.43,28.44,30900.0,20.0901,20.0901,20.076,20.0831,30900.0
2013-01-14 11:55:00,28.44,28.47,28.44,28.47,17900.0,20.0831,20.1042,20.0831,20.1042,17900.0
2013-01-14 12:00:00,28.47,28.51,28.46,28.5,34000.0,20.1042,20.1325,20.0972,20.1254,34000.0
2013-01-14 12:05:00,28.5,28.51,28.48,28.49,31500.0,20.1254,20.1325,20.1113,20.1184,31500.0
2013-01-14 12:10:00,28.49,28.52,28.49,28.5,31100.0,20.1184,20.1396,20.1184,20.1254,31100.0
2013-01-14 12:15:00,28.5,28.51,28.47,28.48,24900.0,20.1254,20.1325,20.1042,20.1113,24900.0
2013-01-14 12:20:00,28.47,28.51,28.47,28.51,35100.0,20.1042,20.1325,20.1042,20.1325,35100.0
2013-01-14 12:25:00,28.5,28.52,28.49,28.51,30500.0,20.1254,20.1396,20.1184,20.1325,30500.0
2013-01-14 12:30:00,28.5,28.51,28.49,28.5,21300.0,20.1254,20.1325,20.1184,20.1254,21300.0
2013-01-14 12:35:00,28.5,28.5,28.48,28.48,12100.0,20.1254,20.1254,20.1113,20.1113,12100.0
2013-01-14 12:40:00,28.48,28.48,28.44,28.45,29200.0,20.1113,20.1113,20.0831,20.0901,29200.0
2013-01-14 12:45:00,28.44,28.46,28.44,28.44,17300.0,20.0831,20.0972,20.0831,20.0831,17300.0
2013-01-14 12:50:00,28.44,28.45,28.44,28.44,5600.0,20.0831,20.0901,20.0831,20.0831,5600.0
2013-01-14 12:55:00,28.44,28.45,28.43,28.43,16400.0,20.0831,20.0901,20.076,20.076,16400.0
2013-01-14 13:00:00,28.43,28.43,28.41,28.41,10800.0,20.076,20.076,20.0619,20.0619,10800.0
2013-01-14 13:05:00,28.41,28.42,28.4,28.41,37200.0,20.0619,20.0689,20.0548,20.0619,37200.0
2013-01-14 13:10:00,28.42,28.44,28.42,28.43,23000.0,20.0689,20.0831,20.0689,20.076,23000.0
2013-01-14 13:15:00,28.43,28.46,28.43,28.46,37900.0,20.076,20.0972,20.076,20.0972,37900.0
2013-01-14 13:20:00,28.46,28.49,28.46,28.49,22600.0,20.0972,20.1184,20.0972,20.1184,22600.0
2013-01-14 13:25:00,28.49,28.5,28.48,28.49,14000.0,20.1184,20.1254,20.1113,20.1184,14000.0
2013-01-14 13:30:00,28.5,28.51,28.49,28.51,14400.0,20.1254,20.1325,20.1184,20.1325,14400.0
2013-01-14 13:35:00,28.5,28.51,28.49,28.49,18000.0,20.1254,20.1325,20.1184,20.1184,18000.0
2013-01-14 13:40:00,28.49,28.5,28.49,28.5,4200.0,20.1184,20.1254,20.1184,20.1254,4200.0
2013-01-14 13:45:00,28.49,28.5,28.49,28.49,16500.0,20.1184,20.1254,20.1184,20.1184,16500.0
2013-01-14 13:50:00,28.49,28.5,28.49,28.5,4700.0,20.1184,20.1254,20.1184,20.1254,4700.0
2013-01-14 13:55:00,28.49,28.5,28.48,28.49,26400.0,20.1184,20.1254,20.1113,20.1184,26400.0
2013-01-14 14:00:00,28.49,28.54,28.48,28.54,60800.0,20.1184,20.1537,20.1113,20.1537,60800.0
2013-01-14 14:05:00,28.54,28.56,28.52,28.56,44200.0,20.1537,20.1678,20.1396,20.1678,44200.0
2013-01-14 14:10:00,28.56,28.58,28.54,28.54,42400.0,20.1678,20.1819,20.1537,20.1537,42400.0
2013-01-14 14:15:00,28.54,28.55,28.54,28.54,5200.0,20.1537,20.1607,20.1537,20.1537,5200.0
2013-01-14 14:20:00,28.54,28.57,28.54,28.56,38500.0,20.1537,20.1749,20.1537,20.1678,38500.0
2013-01-14 14:25:00,28.56,28.57,28.55,28.57,24800.0,20.1678,20.1749,20.1607,20.1749,24800.0
2013-01-14 14:30:00,28.57,28.6,28.56,28.58,58700.0,20.1749,20.196,20.1678,20.1819,58700.0
2013-01-14 14:35:00,28.58,28.59,28.55,28.55,35600.0,20.1819,20.189,20.1607,20.1607,35600.0
2013-01-14 14:40:00,28.55,28.58,28.54,28.54,29800.0,20.1607,20.1819,20.1537,20.1537,29800.0
2013-01-14 14:45:00,28.54,28.58,28.54,28.57,27900.0,20.1537,20.1819,20.1537,20.1749,27900.0
2013-01-14 14:50:00,28.57,28.58,28.55,28.55,18900.0,20.1749,20.1819,20.1607,20.1607,18900.0
2013-01-14 14:55:00,28.55,28.56,28.54,28.55,12500.0,20.1607,20.1678,20.1537,20.1607,12500.0
2013-01-14 15:00:00,28.56,28.56,28.55,28.55,6400.0,20.1678,20.1678,20.1607,20.1607,6400.0
2013-01-14 15:05:00,28.56,28.6,28.55,28.58,48300.0,20.1678,20.196,20.1607,20.1819,48300.0
2013-01-14 15:10:00,28.58,28.58,28.55,28.55,13400.0,20.1819,20.1819,20.1607,20.1607,13400.0
2013-01-14 15:15:00,28.55,28.56,28.54,28.54,15700.0,20.1607,20.1678,20.1537,20.1537,15700.0
2013-01-14 15:20:00,28.55,28.55,28.54,28.54,19000.0,20.1607,20.1607,20.1537,20.1537,19000.0
2013-01-14 15:25:00,28.55,28.55,28.52,28.52,34800.0,20.1607,20.1607,20.1396,20.1396,34800.0
2013-01-14 15:30:00,28.52,28.53,28.52,28.52,26100.0,20.1396,20.1466,20.1396,20.1396,26100.0
2013-01-14 15:35:00,28.53,28.53,28.5,28.51,53000.0,20.1466,20.1466,20.1254,20.1325,53000.0
2013-01-14 15:40:00,28.51,28.54,28.5,28.52,65900.0,20.1325,20.1537,20.1254,20.1396,65900.0
2013-01-14 15:45:00,28.52,28.53,28.52,28.52,25000.0,20.1396,20.1466,20.1396,20.1396,25000.0
2013-01-14 15:50:00,28.53,28.53,28.5,28.51,74700.0,20.1466,20.1466,20.1254,20.1325,74700.0
2013-01-14 15:55:00,28.51,28.57,28.5,28.57,213600.0,20.1325,20.1749,20.1254,20.1749,213600.0
2013-01-15 09:30:00,28.38,28.45,28.31,28.36,61500.0,20.0407,20.0901,19.9913,20.0266,61500.0
2013-01-15 09:35:00,28.36,28.38,28.25,28.26,107700.0,20.0266,20.0407,19.9489,19.956,107700.0
2013-01-15 09:40:00,28.27,28.32,28.24,28.31,58700.0,19.963,19.9983,19.9418,19.9913,58700.0
2013-01-15 09:45:00,28.32,28.37,28.29,28.37,44000.0,19.9983,20.0336,19.9771,20.0336,44000.0
2013-01-15 09:50:00,28.36,28.39,28.31,28.36,137000.0,20.0266,20.0478,19.9913,20.0266,137000.0
2013-01-15 09:55:00,28.36,28.36,28.28,28.3,17100.0,20.0266,20.0266,19.9701,19.9842,17100.0
2013-01-15 10:00:00,28.3,28.34,28.3,28.32,24900.0,19.9842,20.0124,19.9842,19.9983,24900.0
2013-01-15 10:05:00,28.32,28.33,28.27,28.33,78100.0,19.9983,20.0054,19.963,20.0054,78100.0
2013-01-15 10:10:00,28.33,28.34,28.33,28.34,6100.0,20.0054,20.0124,20.0054,20.0124,6100.0
2013-01-15 10:15:00,28.34,28.34,28.27,28.27,56600.0,20.0124,20.0124,19.963,19.963,56600.0
2013-01-15 10:20:00,28.27,28.27,28.24,28.24,16800.0,19.963,19.963,19.9418,19.9418,16800.0
2013-01-15 10:25:00,28.25,28.25,28.19,28.2,22900.0,19.9489,19.9489,19.9065,19.9136,22900.0
2013-01-15 10:30:00,28.19,28.24,28.18,28.23,52300.0,19.9065,19.9418,19.8995,19.9348,52300.0
2013-01-15 10:35:00,28.24,28.27,28.24,28.27,39400.0,19.9418,19.963,19.9418,19.963,39400.0
2013-01-15 10:40:00,28.27,28.29,28.25,28.26,28200.0,19.963,19.9771,19.9489,19.956,28200.0
2013-01-15 10:45:00,28.27,28.27,28.24,28.25,31400.0,19.963,19.963,19.9418,19.9489,31400.0
2013-01-15 10:50:00,28.26,28.26,28.23,28.24,18300.0,19.956,19.956,19.9348,19.9418,18300.0
2013-01-15 10:55:00,28.23,28.27,28.23,28.25,54800.0,19.9348,19.963,19.9348,19.9489,54800.0
2013-01-15 11:00:00,28.25,28.25,28.24,28.24,19300.0,19.9489,19.9489,19.9418,19.9418,19300.0
2013-01-15 11:05:00,28.24,28.25,28.21,28.21,39300.0,19.9418,19.9489,19.9206,19.9206,39300.0
2013-01-15 11:10:00,28.22,28.22,28.18,28.19,42200.0,19.9277,19.9277,19.8995,19.9065,42200.0
2013-01-15 11:15:00,28.19,28.22,28.18,28.22,30400.0,19.9065,19.9277,19.8995,19.9277,30400.0
2013-01-15 11:20:00,28.21,28.22,28.21,28.22,9700.0,19.9206,19.9277,19.9206,19.9277,9700.0
2013-01-15 11:25:00,28.22,28.23,28.21,28.22,38600.0,19.9277,19.9348,19.9206,19.9277,38600.0
2013-01-15 11:30:00,28.21,28.23,28.21,28.23,22800.0,19.9206,19.9348,19.9206,19.9348,22800.0
2013-01-15 11:35:00,28.23,28.23,28.22,28.23,29200.0,19.9348,19.9348,19.9277,19.9348,29200.0
2013-01-15 11:40:00,28.23,28.28,28.23,28.28,29000.0,19.9348,19.9701,19.9348,19.9701,29000.0
2013-01-15 11:45:00,28.28,28.32,28.27,28.32,22600.0,19.9701,19.9983,19.963,19.9983,22600.0
2013-01-15 11:50:00,28.32,28.33,28.3,28.3,34400.0,19.9983,20.0054,19.9842,19.9842,34400.0
2013-01-15 11:55:00,28.3,28.31,28.29,28.29,35400.0,19.9842,19.9913,19.9771,19.9771,35400.0
2013-01-15 12:00:00,28.3,28.3,28.27,28.27,20000.0,19.9842,19.9842,19.963,19.963,20000.0
2013-01-15 12:05:00,28.28,28.32,28.27,28.32,41000.0,19.9701,19.9983,19.963,19.9983,41000.0
2013-01-15 12:10:00,28.32,28.35,28.32,28.34,27100.0,19.9983,20.0195,19.9983,20.0124,27100.0
2013-01-15 12:15:00,28.34,28.37,28.34,28.37,8600.0,20.0124,20.0336,20.0124,20.0336,8600.0
2013-01-15 12:20:00,28.37,28.37,28.34,28.35,21100.0,20.0336,20.0336,20.0124,20.0195,21100.0
2013-01-15 12:25:00,28.36,28.38,28.35,28.38,7500.0,20.0266,20.0407,20.0195,20.0407,7500.0
2013-01-15 12:30:00,28.38,28.41,28.38,28.41,10800.0,20.0407,20.0619,20.0407,20.0619,10800.0
2013-01-15 12:35:00,28.4,28.42,28.39,28.4,22000.0,20.0548,20.0689,20.0478,20.0548,22000.0
2013-01-15 12:40:00,28.39,28.39,28.38,28.39,13000.0,20.0478,20.0478,20.0407,20.0478,13000.0
2013-01-15 12:45:00,28.38,28.4,28.35,28.36,32600.0,20.0407,20.0548,20.0195,20.0266,32600.0
2013-01-15 12:50:00,28.35,28.36,28.33,28.33,11400.0,20.0195,20.0266,20.0054,20.0054,11400.0
2013-01-15 12:55:00,28.33,28.35,28.33,28.34,6200.0,20.0054,20.0195,20.0054,20.0124,6200.0
2013-01-15 13:00:00,28.35,28.37,28.34,28.37,10400.0,20.0195,20.0336,20.0124,20.0336,10400.0
2013-01-15 13:05:00,28.37,28.39,28.36,28.39,10900.0,20.0336,20.0478,20.0266,20.0478,10900.0
2013-01-15 13:10:00,28.39,28.39,28.36,28.39,47800.0,20.0478,20.0478,20.0266,20.0478,47800.0
2013-01-15 13:15:00,28.39,28.41,28.39,28.41,13500.0,20.0478,20.0619,20.0478,20.0619,13500.0
2013-01-15 13:20:00,28.41,28.41,28.4,28.4,6800.0,20.0619,20.0619,20.0548,20.0548,6800.0
2013-01-15 13:25:00,28.39,28.41,28.38,28.39,22200.0,20.0478,20.0619,20.0407,20.0478,22200.0
2013-01-15 13:30:00,28.39,28.4,28.38,28.4,18200.0,20.0478,20.0548,20.0407,20.0548,18200.0
2013-01-15 13:35:00,28.4,28.41,28.38,28.38,49100.0,20.0548,20.0619,20.0407,20.0407,49100.0
2013-01-15 13:40:00,28.38,28.4,28.36,28.4,51300.0,20.0407,20.0548,20.0266,20.0548,51300.0
2013-01-15 13:45:00,28.4,28.41,28.39,28.41,20200.0,20.0548,20.0619,20.0478,20.0619,20200.0
2013-01-15 13:50:00,28.4,28.41,28.37,28.39,27300.0,20.0548,20.0619,20.0336,20.0478,27300.0
2013-01-15 13:55:00,28.38,28.39,28.36,28.36,14200.0,20.0407,20.0478,20.0266,20.0266,14200.0
2013-01-15 14:00:00,28.37,28.37,28.34,28.37,28100.0,20.0336,20.0336,20.0124,20.0336,28100.0
2013-01-15 14:05:00,28.36,28.37,28.34,28.35,41000.0,20.0266,20.0336,20.0124,20.0195,41000.0
2013-01-15 14:10:00,28.35,28.35,28.32,28.33,17900.0,20.0195,20.0195,19.9983,20.0054,17900.0
2013-01-15 14:15:00,28.33,28.33,28.32,28.32,9900.0,20.0054,20.0054,19.9983,19.9983,9900.0
2013-01-15 14:20:00,28.32,28.33,28.3,28.3,23600.0,19.9983,20.0054,19.9842,19.9842,23600.0
2013-01-15 14:25:00,28.3,28.31,28.28,28.28,21200.0,19.9842,19.9913,19.9701,19.9701,21200.0
2013-01-15 14:30:00,28.28,28.31,28.28,28.29,48700.0,19.9701,19.9913,19.9701,19.9771,48700.0
2013-01-15 14:35:00,28.29,28.31,28.29,28.3,24900.0,19.9771,19.9913,19.9771,19.9842,24900.0
2013-01-15 14:40:00,28.3,28.33,28.3,28.32,35200.0,19.9842,20.0054,19.9842,19.9983,35200.0
2013-01-15 14:45:00,28.32,28.32,28.3,28.32,26000.0,19.9983,19.9983,19.9842,19.9983,26000.0
2013-01-15 14:50:00,28.31,28.34,28.31,28.32,30400.0,19.9913,20.0124,19.9913,19.9983,30400.0
2013-01-15 14:55:00,28.33,28.33,28.32,28.33,2200.0,20.0054,20.0054,19.9983,20.0054,2200.0
2013-01-15 15:00:00,28.33,28.35,28.32,28.33,55600.0,20.0054,20.0195,19.9983,20.0054,55600.0
2013-01-15 15:05:00,28.32,28.35,28.32,28.35,16400.0,19.9983,20.0195,19.9983,20.0195,16400.0
2013-01-15 15:10:00,28.35,28.35,28.34,28.35,12200.0,20.0195,20.0195,20.0124,20.0195,12200.0
2013-01-15 15:15:00,28.35,28.39,28.35,28.38,71500.0,20.0195,20.0478,20.0195,20.0407,71500.0
2013-01-15 15:20:00,28.38,28.38,28.35,28.37,29700.0,20.0407,20.0407,20.0195,20.0336,29700.0
2013-01-15 15:25:00,28.37,28.37,28.36,28.36,23400.0,20.0336,20.0336,20.0266,20.0266,23400.0
2013-01-15 15:30:00,28.37,28.39,28.36,28.39,49100.0,20.0336,20.0478,20.0266,20.0478,49100.0
2013-01-15 15:35:00,28.39,28.41,28.38,28.4,57200.0,20.0478,20.0619,20.0407,20.0548,57200.0
2013-01-15 15:40:00,28.4,28.43,28.39,28.41,66900.0,20.0548,20.076,20.0478,20.0619,66900.0
2013-01-15 15:45:00,28.42,28.42,28.38,28.39,45400.0,20.0689,20.0689,20.0407,20.0478,45400.0
2013-01-15 15:50:00,28.39,28.43,28.38,28.43,77100.0,20.0478,20.076,20.0407,20.076,77100.0
2013-01-15 15:55:00,28.43,28.44,28.4,28.41,205600.0,20.076,20.0831,20.0548,20.0619,205600.0
2013-01-16 09:30:00,28.32,28.33,28.2,28.22,40800.0,19.9983,20.0054,19.9136,19.9277,40800.0
2013-01-16 09:35:00,28.23,28.39,28.23,28.36,50300.0,19.9348,20.0478,19.9348,20.0266,50300.0
2013-01-16 09:40:00,28.36,28.44,28.35,28.4,38500.0,20.0266,20.0831,20.0195,20.0548,38500.0
2013-01-16 09:45:00,28.41,28.43,28.39,28.42,20800.0,20.0619,20.076,20.0478,20.0689,20800.0
2013-01-16 09:50:00,28.41,28.45,28.38,28.38,21400.0,20.0619,20.0901,20.0407,20.0407,21400.0
2013-01-16 09:55:00,28.38,28.39,28.35,28.36,11300.0,20.0407,20.0478,20.0195,20.0266,11300.0
2013-01-16 10:00:00,28.36,28.45,28.36,28.44,32200.0,20.0266,20.0901,20.0266,20.0831,32200.0
2013-01-16 10:05:00,28.44,28.45,28.38,28.38,39400.0,20.0831,20.0901,20.0407,20.0407,39400.0
2013-01-16 10:10:00,28.38,28.38,28.34,28.34,28400.0,20.0407,20.0407,20.0124,20.0124,28400.0
2013-01-16 10:15:00,28.33,28.36,28.33,28.36,28300.0,20.0054,20.0266,20.0054,20.0266,28300.0
2013-01-16 10:20:00,28.36,28.37,28.34,28.37,17800.0,20.0266,20.0336,20.0124,20.0336,17800.0
2013-01-16 10:25:00,28.37,28.39,28.35,28.36,41800.0,20.0336,20.0478,20.0195,20.0266,41800.0
2013-01-16 10:30:00,28.36,28.36,28.31,28.31,21800.0,20.0266,20.0266,19.9913,19.9913,21800.0
2013-01-16 10:35:00,28.31,28.32,28.31,28.31,14000.0,19.9913,19.9983,19.9913,19.9913,14000.0
2013-01-16 10:40:00,28.32,28.33,28.31,28.32,39800.0,19.9983,20.0054,19.9913,19.9983,39800.0
2013-01-16 10:45:00,28.32,28.33,28.3,28.3,25300.0,19.9983,20.0054,19.9842,19.9842,25300.0
2013-01-16 10:50:00,28.31,28.34,28.31,28.33,42000.0,19.9913,20.0124,19.9913,20.0054,42000.0
2013-01-16 10:55:00,28.33,28.34,28.33,28.34,10400.0,20.0054,20.0124,20.0054,20.0124,10400.0
2013-01-16 11:00:00,28.33,28.36,28.33,28.35,19500.0,20.0054,20.0266,20.0054,20.0195,19500.0
2013-01-16 11:05:00,28.35,28.4,28.35,28.39,33400.0,20.0195,20.0548,20.0195,20.0478,33400.0
2013-01-16 11:10:00,28.39,28.42,28.39,28.41,25700.0,20.0478,20.0689,20.0478,20.0619,25700.0
2013-01-16 11:15:00,28.4,28.42,28.39,28.39,12200.0,20.0548,20.0689,20.0478,20.0478,12200.0
2013-01-16 11:20:00,28.39,28.44,28.39,28.44,17100.0,20.0478,20.0831,20.0478,20.0831,17100.0
2013-01-16 11:25:00,28.43,28.44,28.42,28.42,14000.0,20.076,20.0831,20.0689,20.0689,14000.0
2013-01-16 11:30:00,28.41,28.42,28.4,28.4,25600.0,20.0619,20.0689,20.0548,20.0548,25600.0
2013-01-16 11:35:00,28.41,28.42,28.41,28.42,11900.0,20.0619,20.0689,20.0619,20.0689,11900.0
2013-01-16 11:40:00,28.42,28.42,28.41,28.41,10700.0,20.0689,20.0689,20.0619,20.0619,10700.0
2013-01-16 11:45:00,28.42,28.42,28.41,28.42,12600.0,20.0689,20.0689,20.0619,20.0689,12600.0
2013-01-16 11:50:00,28.42,28.42,28.41,28.41,5100.0,20.0689,20.0689,20.0619,20.0619,5100.0
2013-01-16 11:55:00,28.42,28.42,28.39,28.39,16100.0,20.0689,20.0689,20.0478,20.0478,16100.0
2013-01-16 12:00:00,28.39,28.4,28.38,28.38,35000.0,20.0478,20.0548,20.0407,20.0407,35000.0
2013-01-16 12:05:00,28.38,28.38,28.34,28.34,37300.0,20.0407,20.0407,20.0124,20.0124,37300.0
2013-01-16 12:10:00,28.35,28.35,28.33,28.33,18900.0,20.0195,20.0195,20.0054,20.0054,18900.0
2013-01-16 12:15:00,28.33,28.34,28.33,28.33,15500.0,20.0054,20.0124,20.0054,20.0054,15500.0
2013-01-16 12:20:00,28.33,28.34,28.33,28.33,4100.0,20.0054,20.0124,20.0054,20.0054,4100.0
2013-01-16 12:25:00,28.33,28.34,28.33,28.34,8200.0,20.0054,20.0124,20.0054,20.0124,8200.0
2013-01-16 12:30:00,28.33,28.34,28.3,28.32,30700.0,20.0054,20.0124,19.9842,19.9983,30700.0
2013-01-16 12:35:00,28.33,28.37,28.31,28.36,53500.0,20.0054,20.0336,19.9913,20.0266,53500.0
2013-01-16 12:40:00,28.36,28.36,28.32,28.32,8400.0,20.0266,20.0266,19.9983,19.9983,8400.0
2013-01-16 12:45:00,28.33,28.34,28.31,28.33,25200.0,20.0054,20.0124,19.9913,20.0054,25200.0
2013-01-16 12:50:00,28.33,28.35,28.33,28.34,7800.0,20.0054,20.0195,20.0054,20.0124,7800.0
2013-01-16 12:55:00,28.35,28.35,28.34,28.35,1300.0,20.0195,20.0195,20.0124,20.0195,1300.0
2013-01-16 13:00:00,28.35,28.36,28.33,28.35,41700.0,20.0195,20.0266,20.0054,20.0195,41700.0
2013-01-16 13:05:00,28.35,28.37,28.35,28.37,17500.0,20.0195,20.0336,20.0195,20.0336,17500.0
2013-01-16 13:10:00,28.37,28.38,28.36,28.37,22300.0,20.0336,20.0407,20.0266,20.0336,22300.0
2013-01-16 13:15:00,28.36,28.37,28.36,28.36,3000.0,20.0266,20.0336,20.0266,20.0266,3000.0
2013-01-16 13:20:00,28.37,28.37,28.34,28.34,13400.0,20.0336,20.0336,20.0124,20.0124,13400.0
2013-01-16 13:25:00,28.34,28.35,28.34,28.34,3200.0,20.0124,20.0195,20.0124,20.0124,3200.0
2013-01-16 13:30:00,28.34,28.38,28.34,28.38,26900.0,20.0124,20.0407,20.0124,20.0407,26900.0
2013-01-16 13:35:00,28.37,28.38,28.37,28.38,13200.0,20.0336,20.0407,20.0336,20.0407,13200.0
2013-01-16 13:40:00,28.38,28.4,28.38,28.38,26700.0,20.0407,20.0548,20.0407,20.0407,26700.0
2013-01-16 13:45:00,28.39,28.39,28.36,28.36,15000.0,20.0478,20.0478,20.0266,20.0266,15000.0
2013-01-16 13:50:00,28.36,28.36,28.32,28.32,34000.0,20.0266,20.0266,19.9983,19.9983,34000.0
2013-01-16 13:55:00,28.32,28.35,28.32,28.35,36900.0,19.9983,20.0195,19.9983,20.0195,36900.0
2013-01-16 14:00:00,28.35,28.37,28.34,28.37,15700.0,20.0195,20.0336,20.0124,20.0336,15700.0
2013-01-16 14:05:00,28.37,28.37,28.35,28.36,13300.0,20.0336,20.0336,20.0195,20.0266,13300.0
2013-01-16 14:10:00,28.35,28.36,28.35,28.36,6900.0,20.0195,20.0266,20.0195,20.0266,6900.0
2013-01-16 14:15:00,28.36,28.36,28.35,28.36,10800.0,20.0266,20.0266,20.0195,20.0266,10800.0
2013-01-16 14:20:00,28.36,28.37,28.35,28.37,17100.0,20.0266,20.0336,20.0195,20.0336,17100.0
2013-01-16 14:25:00,28.37,28.38,28.36,28.38,12500.0,20.0336,20.0407,20.0266,20.0407,12500.0
2013-01-16 14:30:00,28.38,28.39,28.37,28.38,29700.0,20.0407,20.0478,20.0336,20.0407,29700.0
2013-01-16 14:35:00,28.38,28.38,28.36,28.36,15800.0,20.0407,20.0407,20.0266,20.0266,15800.0
2013-01-16 14:40:00,28.37,28.37,28.35,28.35,10300.0,20.0336,20.0336,20.0195,20.0195,10300.0
2013-01-16 14:45:00,28.36,28.36,28.35,28.36,10600.0,20.0266,20.0266,20.0195,20.0266,10600.0
2013-01-16 14:50:00,28.35,28.37,28.35,28.37,14800.0,20.0195,20.0336,20.0195,20.0336,14800.0
2013-01-16 14:55:00,28.37,28.37,28.36,28.37,5100.0,20.0336,20.0336,20.0266,20.0336,5100.0
2013-01-16 15:00:00,28.37,28.37,28.36,28.37,19500.0,20.0336,20.0336,20.0266,20.0336,19500.0
2013-01-16 15:05:00,28.36,28.37,28.36,28.37,8000.0,20.0266,20.0336,20.0266,20.0336,8000.0
2013-01-16 15:10:00,28.37,28.37,28.34,28.37,39400.0,20.0336,20.0336,20.0124,20.0336,39400.0
2013-01-16 15:15:00,28.37,28.37,28.36,28.37,4800.0,20.0336,20.0336,20.0266,20.0336,4800.0
2013-01-16 15:20:00,28.36,28.37,28.35,28.36,43100.0,20.0266,20.0336,20.0195,20.0266,43100.0
2013-01-16 15:25:00,28.37,28.38,28.36,28.37,26400.0,20.0336,20.0407,20.0266,20.0336,26400.0
2013-01-16 15:30:00,28.38,28.38,28.35,28.36,45300.0,20.0407,20.0407,20.0195,20.0266,45300.0
2013-01-16 15:35:00,28.35,28.36,28.35,28.35,32800.0,20.0195,20.0266,20.0195,20.0195,32800.0
2013-01-16 15:40:00,28.35,28.36,28.33,28.36,69300.0,20.0195,20.0266,20.0054,20.0266,69300.0
2013-01-16 15:45:00,28.36,28.37,28.35,28.36,41000.0,20.0266,20.0336,20.0195,20.0266,41000.0
2013-01-16 15:50:00,28.36,28.36,28.33,28.36,140700.0,20.0266,20.0266,20.0054,20.0266,140700.0
2013-01-16 15:55:00,28.35,28.39,28.34,28.38,432500.0,20.0195,20.0478,20.0124,20.0407,432500.0
2013-01-17 09:30:00,28.52,28.62,28.45,28.54,65800.0,20.1396,20.2102,20.0901,20.1537,65800.0
2013-01-17 09:35:00,28.53,28.64,28.46,28.63,40100.0,20.1466,20.2243,20.0972,20.2172,40100.0
2013-01-17 09:40:00,28.63,28.66,28.6,28.65,27700.0,20.2172,20.2384,20.196,20.2314,27700.0
2013-01-17 09:45:00,28.66,28.71,28.62,28.68,53600.0,20.2384,20.2737,20.2102,20.2525,53600.0
2013-01-17 09:50:00,28.68,28.72,28.66,28.67,53100.0,20.2525,20.2808,20.2384,20.2455,53100.0
2013-01-17 09:55:00,28.67,28.67,28.66,28.67,35800.0,20.2455,20.2455,20.2384,20.2455,35800.0
2013-01-17 10:00:00,28.66,28.67,28.62,28.64,54600.0,20.2384,20.2455,20.2102,20.2243,54600.0
2013-01-17 10:05:00,28.65,28.68,28.64,28.67,100600.0,20.2314,20.2525,20.2243,20.2455,100600.0
2013-01-17 10:10:00,28.67,28.69,28.67,28.69,77500.0,20.2455,20.2596,20.2455,20.2596,77500.0
2013-01-17 10:15:00,28.69,28.75,28.69,28.7,129500.0,20.2596,20.302,20.2596,20.2667,129500.0
2013-01-17 10:20:00,28.7,28.71,28.69,28.7,45700.0,20.2667,20.2737,20.2596,20.2667,45700.0
2013-01-17 10:25:00,28.7,28.75,28.7,28.75,31700.0,20.2667,20.302,20.2667,20.302,31700.0
2013-01-17 10:30:00,28.75,28.75,28.74,28.75,12000.0,20.302,20.302,20.2949,20.302,12000.0
2013-01-17 10:35:00,28.75,28.8,28.74,28.8,53400.0,20.302,20.3373,20.2949,20.3373,53400.0
2013-01-17 10:40:00,28.8,28.8,28.76,28.78,32500.0,20.3373,20.3373,20.309,20.3232,32500.0
2013-01-17 10:45:00,28.78,28.78,28.75,28.76,78500.0,20.3232,20.3232,20.302,20.309,78500.0
2013-01-17 10:50:00,28.76,28.78,28.75,28.77,30600.0,20.309,20.3232,20.302,20.3161,30600.0
2013-01-17 10:55:00,28.77,28.83,28.77,28.82,53600.0,20.3161,20.3585,20.3161,20.3514,53600.0
2013-01-17 11:00:00,28.83,28.83,28.79,28.8,29300.0,20.3585,20.3585,20.3302,20.3373,29300.0
2013-01-17 11:05:00,28.8,28.83,28.79,28.81,53000.0,20.3373,20.3585,20.3302,20.3443,53000.0
2013-01-17 11:10:00,28.82,28.82,28.79,28.8,32400.0,20.3514,20.3514,20.3302,20.3373,32400.0
2013-01-17 11:15:00,28.8,28.8,28.78,28.79,22900.0,20.3373,20.3373,20.3232,20.3302,22900.0
2013-01-17 11:20:00,28.8,28.8,28.77,28.77,19800.0,20.3373,20.3373,20.3161,20.3161,19800.0
2013-01-17 11:25:00,28.77,28.78,28.76,28.77,20800.0,20.3161,20.3232,20.309,20.3161,20800.0
2013-01-17 11:30:00,28.77,28.81,28.77,28.8,58300.0,20.3161,20.3443,20.3161,20.3373,58300.0
2013-01-17 11:35:00,28.8,28.81,28.79,28.8,25200.0,20.3373,20.3443,20.3302,20.3373,25200.0
2013-01-17 11:40:00,28.8,28.8,28.78,28.79,34600.0,20.3373,20.3373,20.3232,20.3302,34600.0
2013-01-17 11:45:00,28.78,28.8,28.77,28.78,26200.0,20.3232,20.3373,20.3161,20.3232,26200.0
2013-01-17 11:50:00,28.78,28.8,28.76,28.78,14600.0,20.3232,20.3373,20.309,20.3232,14600.0
2013-01-17 11:55:00,28.78,28.79,28.76,28.77,13800.0,20.3232,20.3302,20.309,20.3161,13800.0
2013-01-17 12:00:00,28.76,28.77,28.75,28.75,16100.0,20.309,20.3161,20.302,20.302,16100.0
2013-01-17 12:05:00,28.76,28.78,28.75,28.76,45900.0,20.309,20.3232,20.302,20.309,45900.0
2013-01-17 12:10:00,28.77,28.77,28.73,28.75,44100.0,20.3161,20.3161,20.2878,20.302,44100.0
2013-01-17 12:15:00,28.76,28.78,28.76,28.78,19400.0,20.309,20.3232,20.309,20.3232,19400.0
2013-01-17 12:20:00,28.78,28.81,28.77,28.81,17000.0,20.3232,20.3443,20.3161,20.3443,17000.0
2013-01-17 12:25:00,28.81,28.83,28.8,28.82,55300.0,20.3443,20.3585,20.3373,20.3514,55300.0
2013-01-17 12:30:00,28.81,28.82,28.8,28.82,21900.0,20.3443,20.3514,20.3373,20.3514,21900.0
2013-01-17 12:35:00,28.82,28.83,28.8,28.81,72000.0,20.3514,20.3585,20.3373,20.3443,72000.0
2013-01-17 12:40:00,28.82,28.82,28.8,28.8,41300.0,20.3514,20.3514,20.3373,20.3373,41300.0
2013-01-17 12:45:00,28.8,28.8,28.79,28.8,15100.0,20.3373,20.3373,20.3302,20.3373,15100.0
2013-01-17 12:50:00,28.8,28.8,28.79,28.8,3300.0,20.3373,20.3373,20.3302,20.3373,3300.0
2013-01-17 12:55:00,28.79,28.8,28.76,28.77,29800.0,20.3302,20.3373,20.309,20.3161,29800.0
2013-01-17 13:00:00,28.77,28.78,28.76,28.77,70200.0,20.3161,20.3232,20.309,20.3161,70200.0
2013-01-17 13:05:00,28.77,28.77,28.75,28.76,12600.0,20.3161,20.3161,20.302,20.309,12600.0
2013-01-17 13:10:00,28.76,28.77,28.75,28.76,24400.0,20.309,20.3161,20.302,20.309,24400.0
2013-01-17 13:15:00,28.77,28.78,28.76,28.78,33400.0,20.3161,20.3232,20.309,20.3232,33400.0
2013-01-17 13:20:00,28.78,28.78,28.77,28.77,12400.0,20.3232,20.3232,20.3161,20.3161,12400.0
2013-01-17 13:25:00,28.77,28.79,28.76,28.79,32400.0,20.3161,20.3302,20.309,20.3302,32400.0
2013-01-17 13:30:00,28.79,28.79,28.78,28.79,18200.0,20.3302,20.3302,20.3232,20.3302,18200.0
2013-01-17 13:35:00,28.79,28.8,28.78,28.8,34600.0,20.3302,20.3373,20.3232,20.3373,34600.0
2013-01-17 13:40:00,28.79,28.82,28.79,28.81,21600.0,20.3302,20.3514,20.3302,20.3443,21600.0
2013-01-17 13:45:00,28.8,28.81,28.79,28.79,19700.0,20.3373,20.3443,20.3302,20.3302,19700.0
2013-01-17 13:50:00,28.79,28.81,28.79,28.81,37700.0,20.3302,20.3443,20.3302,20.3443,37700.0
2013-01-17 13:55:00,28.81,28.81,28.8,28.8,44100.0,20.3443,20.3443,20.3373,20.3373,44100.0
2013-01-17 14:00:00,28.8,28.82,28.8,28.82,42400.0,20.3373,20.3514,20.3373,20.3514,42400.0
2013-01-17 14:05:00,28.82,28.84,28.81,28.84,61200.0,20.3514,20.3655,20.3443,20.3655,61200.0
2013-01-17 14:10:00,28.83,28.84,28.83,28.83,37700.0,20.3585,20.3655,20.3585,20.3585,37700.0
2013-01-17 14:15:00,28.84,28.86,28.83,28.86,36500.0,20.3655,20.3796,20.3585,20.3796,36500.0
2013-01-17 14:20:00,28.86,28.87,28.85,28.85,33900.0,20.3796,20.3867,20.3726,20.3726,33900.0
2013-01-17 14:25:00,28.85,28.85,28.81,28.81,24800.0,20.3726,20.3726,20.3443,20.3443,24800.0
2013-01-17 14:30:00,28.82,28.87,28.81,28.86,112400.0,20.3514,20.3867,20.3443,20.3796,112400.0
2013-01-17 14:35:00,28.86,28.87,28.86,28.86,10700.0,20.3796,20.3867,20.3796,20.3796,10700.0
2013-01-17 14:40:00,28.86,28.89,28.86,28.87,46000.0,20.3796,20.4008,20.3796,20.3867,46000.0
2013-01-17 14:45:00,28.86,28.88,28.86,28.88,43400.0,20.3796,20.3938,20.3796,20.3938,43400.0
2013-01-17 14:50:00,28.87,28.88,28.86,28.86,44500.0,20.3867,20.3938,20.3796,20.3796,44500.0
2013-01-17 14:55:00,28.86,28.89,28.85,28.88,61400.0,20.3796,20.4008,20.3726,20.3938,61400.0
2013-01-17 15:00:00,28.89,28.9,28.88,28.89,39500.0,20.4008,20.4079,20.3938,20.4008,39500.0
2013-01-17 15:05:00,28.9,28.9,28.89,28.9,27300.0,20.4079,20.4079,20.4008,20.4079,27300.0
2013-01-17 15:10:00,28.89,28.9,28.88,28.88,42100.0,20.4008,20.4079,20.3938,20.3938,42100.0
2013-01-17 15:15:00,28.88,28.89,28.88,28.88,15700.0,20.3938,20.4008,20.3938,20.3938,15700.0
2013-01-17 15:20:00,28.88,28.89,28.88,28.89,49000.0,20.3938,20.4008,20.3938,20.4008,49000.0
2013-01-17 15:25:00,28.88,28.89,28.88,28.88,34400.0,20.3938,20.4008,20.3938,20.3938,34400.0
2013-01-17 15:30:00,28.88,28.92,28.88,28.92,122600.0,20.3938,20.422,20.3938,20.422,122600.0
2013-01-17 15:35:00,28.91,28.92,28.9,28.91,38800.0,20.415,20.422,20.4079,20.415,38800.0
2013-01-17 15:40:00,28.91,28.92,28.9,28.92,86200.0,20.415,20.422,20.4079,20.422,86200.0
2013-01-17 15:45:00,28.91,28.92,28.87,28.87,143200.0,20.415,20.422,20.3867,20.3867,143200.0
2013-01-17 15:50:00,28.87,28.88,28.79,28.8,95500.0,20.3867,20.3938,20.3302,20.3373,95500.0
2013-01-17 15:55:00,28.8,28.81,28.79,28.79,297500.0,20.3373,20.3443,20.3302,20.3302,297500.0
2013-01-18 09:30:00,28.84,28.84,28.72,28.74,535100.0,20.3655,20.3655,20.2808,20.2949,535100.0
2013-01-18 09:35:00,28.75,28.79,28.62,28.65,23100.0,20.302,20.3302,20.2102,20.2314,23100.0
2013-01-18 09:40:00,28.63,28.7,28.6,28.68,36800.0,20.2172,20.2667,20.196,20.2525,36800.0
2013-01-18 09:45:00,28.68,28.7,28.68,28.7,46800.0,20.2525,20.2667,20.2525,20.2667,46800.0
2013-01-18 09:50:00,28.68,28.69,28.58,28.58,34100.0,20.2525,20.2596,20.1819,20.1819,34100.0
2013-01-18 09:55:00,28.58,28.58,28.5,28.52,28400.0,20.1819,20.1819,20.1254,20.1396,28400.0
2013-01-18 10:00:00,28.51,28.55,28.51,28.53,24400.0,20.1325,20.1607,20.1325,20.1466,24400.0
2013-01-18 10:05:00,28.52,28.54,28.51,28.52,25300.0,20.1396,20.1537,20.1325,20.1396,25300.0
2013-01-18 10:10:00,28.52,28.52,28.49,28.49,29900.0,20.1396,20.1396,20.1184,20.1184,29900.0
2013-01-18 10:15:00,28.5,28.53,28.49,28.51,29600.0,20.1254,20.1466,20.1184,20.1325,29600.0
2013-01-18 10:20:00,28.51,28.52,28.49,28.49,13900.0,20.1325,20.1396,20.1184,20.1184,13900.0
2013-01-18 10:25:00,28.49,28.51,28.48,28.49,33500.0,20.1184,20.1325,20.1113,20.1184,33500.0
2013-01-18 10:30:00,28.49,28.49,28.46,28.47,13600.0,20.1184,20.1184,20.0972,20.1042,13600.0
2013-01-18 10:35:00,28.48,28.52,28.47,28.52,26500.0,20.1113,20.1396,20.1042,20.1396,26500.0
2013-01-18 10:40:00,28.51,28.51,28.47,28.47,16500.0,20.1325,20.1325,20.1042,20.1042,16500.0
2013-01-18 10:45:00,28.46,28.47,28.45,28.47,21300.0,20.0972,20.1042,20.0901,20.1042,21300.0
2013-01-18 10:50:00,28.48,28.48,28.45,28.45,7900.0,20.1113,20.1113,20.0901,20.0901,7900.0
2013-01-18 10:55:00,28.45,28.47,28.44,28.45,14500.0,20.0901,20.1042,20.0831,20.0901,14500.0
2013-01-18 11:00:00,28.44,28.45,28.42,28.44,32200.0,20.0831,20.0901,20.0689,20.0831,32200.0
2013-01-18 11:05:00,28.45,28.46,28.44,28.46,8500.0,20.0901,20.0972,20.0831,20.0972,8500.0
2013-01-18 11:10:00,28.45,28.45,28.41,28.44,61000.0,20.0901,20.0901,20.0619,20.0831,61000.0
2013-01-18 11:15:00,28.45,28.5,28.44,28.5,50000.0,20.0901,20.1254,20.0831,20.1254,50000.0
2013-01-18 11:20:00,28.5,28.51,28.48,28.5,20600.0,20.1254,20.1325,20.1113,20.1254,20600.0
2013-01-18 11:25:00,28.51,28.52,28.48,28.49,15300.0,20.1325,20.1396,20.1113,20.1184,15300.0
2013-01-18 11:30:00,28.49,28.53,28.49,28.53,20100.0,20.1184,20.1466,20.1184,20.1466,20100.0
2013-01-18 11:35:00,28.53,28.57,28.52,28.57,81600.0,20.1466,20.1749,20.1396,20.1749,81600.0
2013-01-18 11:40:00,28.57,28.57,28.54,28.55,23700.0,20.1749,20.1749,20.1537,20.1607,23700.0
2013-01-18 11:45:00,28.55,28.55,28.5,28.52,20900.0,20.1607,20.1607,20.1254,20.1396,20900.0
2013-01-18 11:50:00,28.52,28.53,28.51,28.51,10100.0,20.1396,20.1466,20.1325,20.1325,10100.0
2013-01-18 11:55:00,28.51,28.52,28.5,28.5,12800.0,20.1325,20.1396,20.1254,20.1254,12800.0
2013-01-18 12:00:00,28.51,28.51,28.49,28.51,23800.0,20.1325,20.1325,20.1184,20.1325,23800.0
2013-01-18 12:05:00,28.5,28.52,28.5,28.52,10000.0,20.1254,20.1396,20.1254,20.1396,10000.0
2013-01-18 12:10:00,28.51,28.53,28.5,28.5,14500.0,20.1325,20.1466,20.1254,20.1254,14500.0
2013-01-18 12:15:00,28.51,28.51,28.5,28.5,17100.0,20.1325,20.1325,20.1254,20.1254,17100.0
2013-01-18 12:20:00,28.5,28.51,28.48,28.48,14100.0,20.1254,20.1325,20.1113,20.1113,14100.0
2013-01-18 12:25:00,28.48,28.51,28.47,28.48,69100.0,20.1113,20.1325,20.1042,20.1113,69100.0
2013-01-18 12:30:00,28.49,28.49,28.46,28.49,28000.0,20.1184,20.1184,20.0972,20.1184,28000.0
2013-01-18 12:35:00,28.49,28.51,28.48,28.49,18000.0,20.1184,20.1325,20.1113,20.1184,18000.0
2013-01-18 12:40:00,28.48,28.5,28.48,28.49,9600.0,20.1113,20.1254,20.1113,20.1184,9600.0
2013-01-18 12:45:00,28.49,28.51,28.49,28.51,8400.0,20.1184,20.1325,20.1184,20.1325,8400.0
2013-01-18 12:50:00,28.5,28.57,28.5,28.55,18600.0,20.1254,20.1749,20.1254,20.1607,18600.0
2013-01-18 12:55:00,28.55,28.56,28.53,28.55,14400.0,20.1607,20.1678,20.1466,20.1607,14400.0
2013-01-18 13:00:00,28.54,28.55,28.54,28.55,16700.0,20.1537,20.1607,20.1537,20.1607,16700.0
2013-01-18 13:05:00,28.55,28.56,28.53,28.55,15200.0,20.1607,20.1678,20.1466,20.1607,15200.0
2013-01-18 13:10:00,28.54,28.57,28.54,28.57,9000.0,20.1537,20.1749,20.1537,20.1749,9000.0
2013-01-18 13:15:00,28.57,28.58,28.57,28.57,7700.0,20.1749,20.1819,20.1749,20.1749,7700.0
2013-01-18 13:20:00,28.57,28.58,28.56,28.56,13800.0,20.1749,20.1819,20.1678,20.1678,13800.0
2013-01-18 13:25:00,28.56,28.6,28.56,28.6,20500.0,20.1678,20.196,20.1678,20.196,20500.0
2013-01-18 13:30:00,28.6,28.6,28.58,28.58,20200.0,20.196,20.196,20.1819,20.1819,20200.0
2013-01-18 13:35:00,28.58,28.59,28.58,28.58,18700.0,20.1819,20.189,20.1819,20.1819,18700.0
2013-01-18 13:40:00,28.58,28.59,28.58,28.58,6600.0,20.1819,20.189,20.1819,20.1819,6600.0
2013-01-18 13:45:00,28.59,28.59,28.58,28.58,6100.0,20.189,20.189,20.1819,20.1819,6100.0
2013-01-18 13:50:00,28.58,28.59,28.58,28.58,18700.0,20.1819,20.189,20.1819,20.1819,18700.0
2013-01-18 13:55:00,28.59,28.59,28.58,28.58,5900.0,20.189,20.189,20.1819,20.1819,5900.0
2013-01-18 14:00:00,28.58,28.59,28.58,28.58,14600.0,20.1819,20.189,20.1819,20.1819,14600.0
2013-01-18 14:05:00,28.58,28.61,28.57,28.61,18500.0,20.1819,20.2031,20.1749,20.2031,18500.0
2013-01-18 14:10:00,28.61,28.63,28.6,28.61,21200.0,20.2031,20.2172,20.196,20.2031,21200.0
2013-01-18 14:15:00,28.61,28.61,28.6,28.6,3600.0,20.2031,20.2031,20.196,20.196,3600.0
2013-01-18 14:20:00,28.6,28.6,28.58,28.58,13800.0,20.196,20.196,20.1819,20.1819,13800.0
2013-01-18 14:25:00,28.58,28.6,28.58,28.59,12300.0,20.1819,20.196,20.1819,20.189,12300.0
2013-01-18 14:30:00,28.6,28.6,28.58,28.58,15600.0,20.196,20.196,20.1819,20.1819,15600.0
2013-01-18 14:35:00,28.59,28.59,28.57,28.58,35900.0,20.189,20.189,20.1749,20.1819,35900.0
2013-01-18 14:40:00,28.58,28.59,28.57,28.57,20700.0,20.1819,20.189,20.1749,20.1749,20700.0
2013-01-18 14:45:00,28.58,28.58,28.55,28.57,17200.0,20.1819,20.1819,20.1607,20.1749,17200.0
2013-01-18 14:50:00,28.56,28.57,28.56,28.56,8400.0,20.1678,20.1749,20.1678,20.1678,8400.0
2013-01-18 14:55:00,28.56,28.57,28.56,28.56,6600.0,20.1678,20.1749,20.1678,20.1678,6600.0
2013-01-18 15:00:00,28.56,28.59,28.56,28.59,29700.0,20.1678,20.189,20.1678,20.189,29700.0
2013-01-18 15:05:00,28.59,28.59,28.58,28.59,12200.0,20.189,20.189,20.1819,20.189,12200.0
2013-01-18 15:10:00,28.59,28.59,28.57,28.57,21200.0,20.189,20.189,20.1749,20.1749,21200.0
2013-01-18 15:15:00,28.56,28.59,28.56,28.59,24400.0,20.1678,20.189,20.1678,20.189,24400.0
2013-01-18 15:20:00,28.59,28.59,28.58,28.58,25400.0,20.189,20.189,20.1819,20.1819,25400.0
2013-01-18 15:25:00,28.58,28.58,28.55,28.57,29500.0,20.1819,20.1819,20.1607,20.1749,29500.0
2013-01-18 15:30:00,28.57,28.6,28.57,28.59,43800.0,20.1749,20.196,20.1749,20.189,43800.0
2013-01-18 15:35:00,28.58,28.63,28.58,28.63,89100.0,20.1819,20.2172,20.1819,20.2172,89100.0
2013-01-18 15:40:00,28.63,28.64,28.61,28.64,72600.0,20.2172,20.2243,20.2031,20.2243,72600.0
2013-01-18 15:45:00,28.63,28.65,28.62,28.65,83200.0,20.2172,20.2314,20.2102,20.2314,83200.0
2013-01-18 15:50:00,28.64,28.66,28.63,28.63,76100.0,20.2243,20.2384,20.2172,20.2172,76100.0
2013-01-18 15:55:00,28.63,28.65,28.62,28.65,190900.0,20.2172,20.2314,20.2102,20.2314,190900.0
2013-01-22 09:30:00,28.65,28.82,28.64,28.71,90900.0,20.2314,20.3514,20.2243,20.2737,90900.0
2013-01-22 09:35:00,28.71,28.71,28.65,28.68,55600.0,20.2737,20.2737,20.2314,20.2525,55600.0
2013-01-22 09:40:00,28.68,28.77,28.66,28.77,72200.0,20.2525,20.3161,20.2384,20.3161,72200.0
2013-01-22 09:45:00,28.77,28.8,28.76,28.8,40100.0,20.3161,20.3373,20.309,20.3373,40100.0
2013-01-22 09:50:00,28.8,28.83,28.79,28.83,34400.0,20.3373,20.3585,20.3302,20.3585,34400.0
2013-01-22 09:55:00,28.83,28.93,28.82,28.92,72700.0,20.3585,20.4291,20.3514,20.422,72700.0
2013-01-22 10:00:00,28.93,28.93,28.82,28.86,69200.0,20.4291,20.4291,20.3514,20.3796,69200.0
2013-01-22 10:05:00,28.85,28.89,28.82,28.88,55500.0,20.3726,20.4008,20.3514,20.3938,55500.0
2013-01-22 10:10:00,28.87,28.88,28.84,28.85,83700.0,20.3867,20.3938,20.3655,20.3726,83700.0
2013-01-22 10:15:00,28.85,28.89,28.85,28.88,29500.0,20.3726,20.4008,20.3726,20.3938,29500.0
2013-01-22 10:20:00,28.89,28.91,28.86,28.87,105600.0,20.4008,20.415,20.3796,20.3867,105600.0
2013-01-22 10:25:00,28.87,28.87,28.79,28.8,183900.0,20.3867,20.3867,20.3302,20.3373,183900.0
2013-01-22 10:30:00,28.8,28.82,28.77,28.79,90800.0,20.3373,20.3514,20.3161,20.3302,90800.0
2013-01-22 10:35:00,28.79,28.82,28.78,28.82,25200.0,20.3302,20.3514,20.3232,20.3514,25200.0
2013-01-22 10:40:00,28.82,28.85,28.81,28.85,21500.0,20.3514,20.3726,20.3443,20.3726,21500.0
2013-01-22 10:45:00,28.85,28.88,28.83,28.88,37300.0,20.3726,20.3938,20.3585,20.3938,37300.0
2013-01-22 10:50:00,28.88,28.93,28.87,28.91,58600.0,20.3938,20.4291,20.3867,20.415,58600.0
2013-01-22 10:55:00,28.91,28.91,28.89,28.89,24300.0,20.415,20.415,20.4008,20.4008,24300.0
2013-01-22 11:00:00,28.9,28.9,28.88,28.89,29200.0,20.4079,20.4079,20.3938,20.4008,29200.0
2013-01-22 11:05:00,28.88,28.96,28.87,28.95,87400.0,20.3938,20.4503,20.3867,20.4432,87400.0
2013-01-22 11:10:00,28.95,28.99,28.95,28.99,30700.0,20.4432,20.4714,20.4432,20.4714,30700.0
2013-01-22 11:15:00,28.98,28.99,28.95,28.96,68200.0,20.4644,20.4714,20.4432,20.4503,68200.0
2013-01-22 11:20:00,28.96,28.96,28.92,28.94,56300.0,20.4503,20.4503,20.422,20.4361,56300.0
2013-01-22 11:25:00,28.94,28.95,28.93,28.94,15500.0,20.4361,20.4432,20.4291,20.4361,15500.0
2013-01-22 11:30:00,28.95,28.95,28.94,28.94,18800.0,20.4432,20.4432,20.4361,20.4361,18800.0
2013-01-22 11:35:00,28.95,28.95,28.94,28.95,27500.0,20.4432,20.4432,20.4361,20.4432,27500.0
2013-01-22 11:40:00,28.95,28.96,28.95,28.96,42700.0,20.4432,20.4503,20.4432,20.4503,42700.0
2013-01-22 11:45:00,28.96,28.96,28.89,28.9,63800.0,20.4503,20.4503,20.4008,20.4079,63800.0
2013-01-22 11:50:00,28.9,28.92,28.9,28.91,10000.0,20.4079,20.422,20.4079,20.415,10000.0
2013-01-22 11:55:00,28.92,28.96,28.91,28.96,54900.0,20.422,20.4503,20.415,20.4503,54900.0
2013-01-22 12:00:00,28.96,28.96,28.95,28.95,27600.0,20.4503,20.4503,20.4432,20.4432,27600.0
2013-01-22 12:05:00,28.94,28.96,28.94,28.96,29000.0,20.4361,20.4503,20.4361,20.4503,29000.0
2013-01-22 12:10:00,28.96,28.98,28.95,28.97,43000.0,20.4503,20.4644,20.4432,20.4573,43000.0
2013-01-22 12:15:00,28.97,29.0,28.96,29.0,86700.0,20.4573,20.4785,20.4503,20.4785,86700.0
2013-01-22 12:20:00,29.0,29.0,28.99,29.0,32200.0,20.4785,20.4785,20.4714,20.4785,32200.0
2013-01-22 12:25:00,28.99,29.0,28.95,28.95,61100.0,20.4714,20.4785,20.4432,20.4432,61100.0
2013-01-22 12:30:00,28.95,28.98,28.94,28.98,36200.0,20.4432,20.4644,20.4361,20.4644,36200.0
2013-01-22 12:35:00,28.98,29.0,28.97,29.0,34600.0,20.4644,20.4785,20.4573,20.4785,34600.0
2013-01-22 12:40:00,29.0,29.0,28.99,29.0,28000.0,20.4785,20.4785,20.4714,20.4785,28000.0
2013-01-22 12:45:00,28.99,29.0,28.97,28.97,36500.0,20.4714,20.4785,20.4573,20.4573,36500.0
2013-01-22 12:50:00,28.98,29.0,28.98,29.0,25000.0,20.4644,20.4785,20.4644,20.4785,25000.0
2013-01-22 12:55:00,29.0,29.03,28.99,29.02,54100.0,20.4785,20.4997,20.4714,20.4926,54100.0
2013-01-22 13:00:00,29.02,29.02,29.01,29.02,25700.0,20.4926,20.4926,20.4856,20.4926,25700.0
2013-01-22 13:05:00,29.01,29.02,28.99,29.0,34900.0,20.4856,20.4926,20.4714,20.4785,34900.0
2013-01-22 13:10:00,28.99,29.01,28.99,29.0,37100.0,20.4714,20.4856,20.4714,20.4785,37100.0
2013-01-22 13:15:00,29.01,29.04,29.0,29.03,31800.0,20.4856,20.5068,20.4785,20.4997,31800.0
2013-01-22 13:20:00,29.04,29.04,29.0,29.0,26300.0,20.5068,20.5068,20.4785,20.4785,26300.0
2013-01-22 13:25:00,29.0,29.02,28.99,29.02,33800.0,20.4785,20.4926,20.4714,20.4926,33800.0
2013-01-22 13:30:00,29.01,29.02,28.99,29.01,36500.0,20.4856,20.4926,20.4714,20.4856,36500.0
2013-01-22 13:35:00,29.01,29.01,29.0,29.01,8400.0,20.4856,20.4856,20.4785,20.4856,8400.0
2013-01-22 13:40:00,29.01,29.03,29.0,29.03,13300.0,20.4856,20.4997,20.4785,20.4997,13300.0
2013-01-22 13:45:00,29.03,29.04,28.99,29.0,65300.0,20.4997,20.5068,20.4714,20.4785,65300.0
2013-01-22 13:50:00,29.0,29.01,28.98,29.0,36600.0,20.4785,20.4856,20.4644,20.4785,36600.0
2013-01-22 13:55:00,28.99,29.0,28.96,28.96,69200.0,20.4714,20.4785,20.4503,20.4503,69200.0
2013-01-22 14:00:00,28.96,28.97,28.95,28.97,15300.0,20.4503,20.4573,20.4432,20.4573,15300.0
2013-01-22 14:05:00,28.97,29.0,28.96,29.0,26500.0,20.4573,20.4785,20.4503,20.4785,26500.0
2013-01-22 14:10:00,29.0,29.01,28.99,29.01,11900.0,20.4785,20.4856,20.4714,20.4856,11900.0
2013-01-22 14:15:00,29.01,29.02,28.99,29.02,73900.0,20.4856,20.4926,20.4714,20.4926,73900.0
2013-01-22 14:20:00,29.02,29.02,29.0,29.0,23400.0,20.4926,20.4926,20.4785,20.4785,23400.0
2013-01-22 14:25:00,29.01,29.02,29.0,29.02,10500.0,20.4856,20.4926,20.4785,20.4926,10500.0
2013-01-22 14:30:00,29.02,29.05,29.02,29.05,30100.0,20.4926,20.5138,20.4926,20.5138,30100.0
2013-01-22 14:35:00,29.04,29.06,29.04,29.05,46100.0,20.5068,20.5209,20.5068,20.5138,46100.0
2013-01-22 14:40:00,29.05,29.05,29.03,29.04,24800.0,20.5138,20.5138,20.4997,20.5068,24800.0
2013-01-22 14:45:00,29.03,29.05,29.03,29.05,13400.0,20.4997,20.5138,20.4997,20.5138,13400.0
2013-01-22 14:50:00,29.05,29.07,29.04,29.05,53500.0,20.5138,20.5279,20.5068,20.5138,53500.0
2013-01-22 14:55:00,29.06,29.06,29.04,29.04,13400.0,20.5209,20.5209,20.5068,20.5068,13400.0
2013-01-22 15:00:00,29.05,29.08,29.05,29.06,52900.0,20.5138,20.535,20.5138,20.5209,52900.0
2013-01-22 15:05:00,29.06,29.07,29.04,29.04,16600.0,20.5209,20.5279,20.5068,20.5068,16600.0
2013-01-22 15:10:00,29.05,29.05,29.04,29.05,18900.0,20.5138,20.5138,20.5068,20.5138,18900.0
2013-01-22 15:15:00,29.04,29.05,29.04,29.05,22000.0,20.5068,20.5138,20.5068,20.5138,22000.0
2013-01-22 15:20:00,29.04,29.06,29.04,29.06,34700.0,20.5068,20.5209,20.5068,20.5209,34700.0
2013-01-22 15:25:00,29.05,29.06,29.05,29.05,28000.0,20.5138,20.5209,20.5138,20.5138,28000.0
2013-01-22 15:30:00,29.05,29.06,29.04,29.04,56700.0,20.5138,20.5209,20.5068,20.5068,56700.0
2013-01-22 15:35:00,29.04,29.05,29.02,29.05,44300.0,20.5068,20.5138,20.4926,20.5138,44300.0
2013-01-22 15:40:00,29.05,29.06,29.05,29.06,34200.0,20.5138,20.5209,20.5138,20.5209,34200.0
2013-01-22 15:45:00,29.06,29.08,29.05,29.08,76000.0,20.5209,20.535,20.5138,20.535,76000.0
2013-01-22 15:50:00,29.08,29.08,29.04,29.08,156900.0,20.535,20.535,20.5068,20.535,156900.0
2013-01-22 15:55:00,29.08,29.11,29.07,29.11,209200.0,20.535,20.5562,20.5279,20.5562,209200.0
2013-01-23 09:30:00,28.94,29.1,28.94,28.97,87200.0,20.4361,20.5491,20.4361,20.4573,87200.0
2013-01-23 09:35:00,28.96,28.96,28.89,28.95,28000.0,20.4503,20.4503,20.4008,20.4432,28000.0
2013-01-23 09:40:00,28.95,28.96,28.8,28.83,39600.0,20.4432,20.4503,20.3373,20.3585,39600.0
2013-01-23 09:45:00,28.83,28.92,28.82,28.91,40100.0,20.3585,20.422,20.3514,20.415,40100.0
2013-01-23 09:50:00,28.92,28.94,28.88,28.88,13200.0,20.422,20.4361,20.3938,20.3938,13200.0
2013-01-23 09:55:00,28.89,28.89,28.85,28.85,28000.0,20.4008,20.4008,20.3726,20.3726,28000.0
2013-01-23 10:00:00,28.85,28.88,28.84,28.87,27800.0,20.3726,20.3938,20.3655,20.3867,27800.0
2013-01-23 10:05:00,28.87,28.9,28.87,28.87,11400.0,20.3867,20.4079,20.3867,20.3867,11400.0
2013-01-23 10:10:00,28.87,28.9,28.86,28.9,17900.0,20.3867,20.4079,20.3796,20.4079,17900.0
2013-01-23 10:15:00,28.9,28.9,28.85,28.87,16100.0,20.4079,20.4079,20.3726,20.3867,16100.0
2013-01-23 10:20:00,28.87,28.87,28.81,28.83,15700.0,20.3867,20.3867,20.3443,20.3585,15700.0
2013-01-23 10:25:00,28.83,28.84,28.77,28.78,32400.0,20.3585,20.3655,20.3161,20.3232,32400.0
2013-01-23 10:30:00,28.77,28.77,28.72,28.74,23900.0,20.3161,20.3161,20.2808,20.2949,23900.0
2013-01-23 10:35:00,28.74,28.77,28.74,28.76,21000.0,20.2949,20.3161,20.2949,20.309,21000.0
2013-01-23 10:40:00,28.75,28.75,28.73,28.74,14700.0,20.302,20.302,20.2878,20.2949,14700.0
2013-01-23 10:45:00,28.74,28.74,28.71,28.72,13300.0,20.2949,20.2949,20.2737,20.2808,13300.0
2013-01-23 10:50:00,28.72,28.73,28.7,28.7,23100.0,20.2808,20.2878,20.2667,20.2667,23100.0
2013-01-23 10:55:00,28.7,28.72,28.7,28.7,24700.0,20.2667,20.2808,20.2667,20.2667,24700.0
2013-01-23 11:00:00,28.71,28.72,28.67,28.68,36500.0,20.2737,20.2808,20.2455,20.2525,36500.0
2013-01-23 11:05:00,28.68,28.68,28.65,28.65,24400.0,20.2525,20.2525,20.2314,20.2314,24400.0
2013-01-23 11:10:00,28.66,28.66,28.64,28.64,20700.0,20.2384,20.2384,20.2243,20.2243,20700.0
2013-01-23 11:15:00,28.64,28.67,28.64,28.66,21200.0,20.2243,20.2455,20.2243,20.2384,21200.0
2013-01-23 11:20:00,28.66,28.68,28.65,28.66,41000.0,20.2384,20.2525,20.2314,20.2384,41000.0
2013-01-23 11:25:00,28.65,28.67,28.63,28.66,22500.0,20.2314,20.2455,20.2172,20.2384,22500.0
2013-01-23 11:30:00,28.65,28.67,28.65,28.67,11100.0,20.2314,20.2455,20.2314,20.2455,11100.0
2013-01-23 11:35:00,28.67,28.67,28.63,28.65,30500.0,20.2455,20.2455,20.2172,20.2314,30500.0
2013-01-23 11:40:00,28.64,28.65,28.64,28.65,3900.0,20.2243,20.2314,20.2243,20.2314,3900.0
2013-01-23 11:45:00,28.65,28.66,28.64,28.66,12300.0,20.2314,20.2384,20.2243,20.2384,12300.0
2013-01-23 11:50:00,28.65,28.65,28.64,28.64,12900.0,20.2314,20.2314,20.2243,20.2243,12900.0
2013-01-23 11:55:00,28.65,28.71,28.64,28.68,31100.0,20.2314,20.2737,20.2243,20.2525,31100.0
2013-01-23 12:00:00,28.68,28.71,28.68,28.71,11600.0,20.2525,20.2737,20.2525,20.2737,11600.0
2013-01-23 12:05:00,28.71,28.72,28.68,28.69,23000.0,20.2737,20.2808,20.2525,20.2596,23000.0
2013-01-23 12:10:00,28.68,28.7,28.68,28.69,17200.0,20.2525,20.2667,20.2525,20.2596,17200.0
2013-01-23 12:15:00,28.7,28.7,28.67,28.67,12200.0,20.2667,20.2667,20.2455,20.2455,12200.0
2013-01-23 12:20:00,28.67,28.68,28.64,28.67,14400.0,20.2455,20.2525,20.2243,20.2455,14400.0
2013-01-23 12:25:00,28.67,28.68,28.67,28.67,10100.0,20.2455,20.2525,20.2455,20.2455,10100.0
2013-01-23 12:30:00,28.67,28.7,28.67,28.69,14600.0,20.2455,20.2667,20.2455,20.2596,14600.0
2013-01-23 12:35:00,28.69,28.7,28.68,28.69,8400.0,20.2596,20.2667,20.2525,20.2596,8400.0
2013-01-23 12:40:00,28.68,28.7,28.67,28.7,8000.0,20.2525,20.2667,20.2455,20.2667,8000.0
2013-01-23 12:45:00,28.7,28.72,28.7,28.72,10400.0,20.2667,20.2808,20.2667,20.2808,10400.0
2013-01-23 12:50:00,28.72,28.73,28.71,28.73,4200.0,20.2808,20.2878,20.2737,20.2878,4200.0
2013-01-23 12:55:00,28.72,28.75,28.72,28.75,28000.0,20.2808,20.302,20.2808,20.302,28000.0
2013-01-23 13:00:00,28.75,28.77,28.75,28.76,20400.0,20.302,20.3161,20.302,20.309,20400.0
2013-01-23 13:05:00,28.76,28.78,28.75,28.78,10000.0,20.309,20.3232,20.302,20.3232,10000.0
2013-01-23 13:10:00,28.77,28.78,28.76,28.76,12000.0,20.3161,20.3232,20.309,20.309,12000.0
2013-01-23 13:15:00,28.77,28.77,28.75,28.76,6600.0,20.3161,20.3161,20.302,20.309,6600.0
2013-01-23 13:20:00,28.75,28.77,28.75,28.77,11500.0,20.302,20.3161,20.302,20.3161,11500.0
2013-01-23 13:25:00,28.76,28.77,28.75,28.75,6300.0,20.309,20.3161,20.302,20.302,6300.0
2013-01-23 13:30:00,28.75,28.75,28.74,28.75,6000.0,20.302,20.302,20.2949,20.302,6000.0
2013-01-23 13:35:00,28.74,28.76,28.74,28.75,7400.0,20.2949,20.309,20.2949,20.302,7400.0
2013-01-23 13:40:00,28.75,28.75,28.74,28.75,7800.0,20.302,20.302,20.2949,20.302,7800.0
2013-01-23 13:45:00,28.75,28.77,28.75,28.76,13200.0,20.302,20.3161,20.302,20.309,13200.0
2013-01-23 13:50:00,28.75,28.76,28.75,28.75,3900.0,20.302,20.309,20.302,20.302,3900.0
2013-01-23 13:55:00,28.76,28.76,28.74,28.75,12900.0,20.309,20.309,20.2949,20.302,12900.0
2013-01-23 14:00:00,28.75,28.76,28.74,28.76,7200.0,20.302,20.309,20.2949,20.309,7200.0
2013-01-23 14:05:00,28.76,28.76,28.74,28.74,5900.0,20.309,20.309,20.2949,20.2949,5900.0
2013-01-23 14:10:00,28.74,28.75,28.74,28.74,10600.0,20.2949,20.302,20.2949,20.2949,10600.0
2013-01-23 14:15:00,28.73,28.74,28.72,28.74,10200.0,20.2878,20.2949,20.2808,20.2949,10200.0
2013-01-23 14:20:00,28.73,28.74,28.73,28.73,2300.0,20.2878,20.2949,20.2878,20.2878,2300.0
2013-01-23 14:25:00,28.74,28.74,28.73,28.74,2000.0,20.2949,20.2949,20.2878,20.2949,2000.0
2013-01-23 14:30:00,28.74,28.74,28.73,28.74,7700.0,20.2949,20.2949,20.2878,20.2949,7700.0
2013-01-23 14:35:00,28.74,28.74,28.73,28.74,10900.0,20.2949,20.2949,20.2878,20.2949,10900.0
2013-01-23 14:40:00,28.73,28.74,28.7,28.72,35100.0,20.2878,20.2949,20.2667,20.2808,35100.0
2013-01-23 14:45:00,28.71,28.73,28.71,28.71,13800.0,20.2737,20.2878,20.2737,20.2737,13800.0
2013-01-23 14:50:00,28.71,28.72,28.68,28.68,22200.0,20.2737,20.2808,20.2525,20.2525,22200.0
2013-01-23 14:55:00,28.68,28.69,28.68,28.68,6700.0,20.2525,20.2596,20.2525,20.2525,6700.0
2013-01-23 15:00:00,28.69,28.71,28.69,28.71,27100.0,20.2596,20.2737,20.2596,20.2737,27100.0
2013-01-23 15:05:00,28.71,28.71,28.7,28.7,8300.0,20.2737,20.2737,20.2667,20.2667,8300.0
2013-01-23 15:10:00,28.71,28.71,28.68,28.68,23400.0,20.2737,20.2737,20.2525,20.2525,23400.0
2013-01-23 15:15:00,28.68,28.69,28.67,28.69,24700.0,20.2525,20.2596,20.2455,20.2596,24700.0
2013-01-23 15:20:00,28.68,28.69,28.67,28.67,17700.0,20.2525,20.2596,20.2455,20.2455,17700.0
2013-01-23 15:25:00,28.67,28.68,28.67,28.68,13300.0,20.2455,20.2525,20.2455,20.2525,13300.0
2013-01-23 15:30:00,28.68,28.69,28.67,28.69,28200.0,20.2525,20.2596,20.2455,20.2596,28200.0
2013-01-23 15:35:00,28.69,28.69,28.68,28.69,16600.0,20.2596,20.2596,20.2525,20.2596,16600.0
2013-01-23 15:40:00,28.69,28.69,28.65,28.67,39700.0,20.2596,20.2596,20.2314,20.2455,39700.0
2013-01-23 15:45:00,28.68,28.69,28.67,28.67,40100.0,20.2525,20.2596,20.2455,20.2455,40100.0
2013-01-23 15:50:00,28.67,28.68,28.65,28.67,63200.0,20.2455,20.2525,20.2314,20.2455,63200.0
2013-01-23 15:55:00,28.67,28.68,28.65,28.66,252900.0,20.2455,20.2525,20.2314,20.2384,252900.0
2013-01-24 09:30:00,28.69,28.93,28.69,28.89,81000.0,20.2596,20.4291,20.2596,20.4008,81000.0
2013-01-24 09:35:00,28.88,28.93,28.8,28.89,45700.0,20.3938,20.4291,20.3373,20.4008,45700.0
2013-01-24 09:40:00,28.9,28.93,28.81,28.85,67000.0,20.4079,20.4291,20.3443,20.3726,67000.0
2013-01-24 09:45:00,28.85,28.87,28.8,28.8,52200.0,20.3726,20.3867,20.3373,20.3373,52200.0
2013-01-24 09:50:00,28.8,28.85,28.8,28.81,30900.0,20.3373,20.3726,20.3373,20.3443,30900.0
2013-01-24 09:55:00,28.8,28.81,28.77,28.8,38600.0,20.3373,20.3443,20.3161,20.3373,38600.0
2013-01-24 10:00:00,28.8,28.89,28.8,28.89,25600.0,20.3373,20.4008,20.3373,20.4008,25600.0
2013-01-24 10:05:00,28.89,28.92,28.88,28.91,27600.0,20.4008,20.422,20.3938,20.415,27600.0
2013-01-24 10:10:00,28.91,28.92,28.87,28.9,26700.0,20.415,20.422,20.3867,20.4079,26700.0
2013-01-24 10:15:00,28.9,28.95,28.89,28.93,29800.0,20.4079,20.4432,20.4008,20.4291,29800.0
2013-01-24 10:20:00,28.94,28.95,28.87,28.87,29800.0,20.4361,20.4432,20.3867,20.3867,29800.0
2013-01-24 10:25:00,28.87,28.92,28.86,28.88,24600.0,20.3867,20.422,20.3796,20.3938,24600.0
2013-01-24 10:30:00,28.88,28.9,28.86,28.89,22500.0,20.3938,20.4079,20.3796,20.4008,22500.0
2013-01-24 10:35:00,28.89,28.92,28.89,28.92,34300.0,20.4008,20.422,20.4008,20.422,34300.0
2013-01-24 10:40:00,28.91,28.93,28.9,28.91,23900.0,20.415,20.4291,20.4079,20.415,23900.0
2013-01-24 10:45:00,28.92,28.94,28.9,28.92,34800.0,20.422,20.4361,20.4079,20.422,34800.0
2013-01-24 10:50:00,28.92,28.92,28.9,28.91,28300.0,20.422,20.422,20.4079,20.415,28300.0
2013-01-24 10:55:00,28.91,28.99,28.9,28.99,66000.0,20.415,20.4714,20.4079,20.4714,66000.0
2013-01-24 11:00:00,28.99,29.02,28.98,29.02,34900.0,20.4714,20.4926,20.4644,20.4926,34900.0
2013-01-24 11:05:00,29.03,29.03,29.0,29.01,39900.0,20.4997,20.4997,20.4785,20.4856,39900.0
2013-01-24 11:10:00,29.02,29.05,29.01,29.05,27500.0,20.4926,20.5138,20.4856,20.5138,27500.0
2013-01-24 11:15:00,29.04,29.05,29.01,29.01,25700.0,20.5068,20.5138,20.4856,20.4856,25700.0
2013-01-24 11:20:00,29.02,29.04,29.01,29.04,21600.0,20.4926,20.5068,20.4856,20.5068,21600.0
2013-01-24 11:25:00,29.04,29.04,29.0,29.01,43800.0,20.5068,20.5068,20.4785,20.4856,43800.0
2013-01-24 11:30:00,29.02,29.03,29.01,29.01,18500.0,20.4926,20.4997,20.4856,20.4856,18500.0
2013-01-24 11:35:00,29.01,29.02,29.01,29.01,17600.0,20.4856,20.4926,20.4856,20.4856,17600.0
2013-01-24 11:40:00,29.02,29.04,29.0,29.01,32100.0,20.4926,20.5068,20.4785,20.4856,32100.0
2013-01-24 11:45:00,29.01,29.02,28.99,29.0,29000.0,20.4856,20.4926,20.4714,20.4785,29000.0
2013-01-24 11:50:00,29.0,29.02,29.0,29.01,14300.0,20.4785,20.4926,20.4785,20.4856,14300.0
2013-01-24 11:55:00,29.01,29.02,28.99,29.01,23000.0,20.4856,20.4926,20.4714,20.4856,23000.0
2013-01-24 12:00:00,29.01,29.02,28.98,29.0,21300.0,20.4856,20.4926,20.4644,20.4785,21300.0
2013-01-24 12:05:00,29.0,29.0,28.98,29.0,26900.0,20.4785,20.4785,20.4644,20.4785,26900.0
2013-01-24 12:10:00,28.99,29.01,28.99,29.01,18200.0,20.4714,20.4856,20.4714,20.4856,18200.0
2013-01-24 12:15:00,29.0,29.02,28.98,28.98,23500.0,20.4785,20.4926,20.4644,20.4644,23500.0
2013-01-24 12:20:00,28.98,28.99,28.97,28.98,15000.0,20.4644,20.4714,20.4573,20.4644,15000.0
2013-01-24 12:25:00,28.99,29.01,28.98,28.99,19400.0,20.4714,20.4856,20.4644,20.4714,19400.0
2013-01-24 12:30:00,28.98,28.99,28.96,28.99,13300.0,20.4644,20.4714,20.4503,20.4714,13300.0
2013-01-24 12:35:00,28.98,28.99,28.94,28.94,39600.0,20.4644,20.4714,20.4361,20.4361,39600.0
2013-01-24 12:40:00,28.95,28.99,28.95,28.96,22600.0,20.4432,20.4714,20.4432,20.4503,22600.0
2013-01-24 12:45:00,28.95,29.02,28.95,28.98,57000.0,20.4432,20.4926,20.4432,20.4644,57000.0
2013-01-24 12:50:00,28.98,29.02,28.97,29.02,35400.0,20.4644,20.4926,20.4573,20.4926,35400.0
2013-01-24 12:55:00,29.02,29.02,28.98,28.98,16600.0,20.4926,20.4926,20.4644,20.4644,16600.0
2013-01-24 13:00:00,28.98,29.01,28.97,29.0,24400.0,20.4644,20.4856,20.4573,20.4785,24400.0
2013-01-24 13:05:00,29.0,29.0,28.93,28.93,47200.0,20.4785,20.4785,20.4291,20.4291,47200.0
2013-01-24 13:10:00,28.94,28.95,28.92,28.92,30700.0,20.4361,20.4432,20.422,20.422,30700.0
2013-01-24 13:15:00,28.92,28.95,28.92,28.94,12300.0,20.422,20.4432,20.422,20.4361,12300.0
2013-01-24 13:20:00,28.94,28.95,28.92,28.93,71100.0,20.4361,20.4432,20.422,20.4291,71100.0
2013-01-24 13:25:00,28.92,28.95,28.91,28.94,18800.0,20.422,20.4432,20.415,20.4361,18800.0
2013-01-24 13:30:00,28.93,28.95,28.92,28.95,30200.0,20.4291,20.4432,20.422,20.4432,30200.0
2013-01-24 13:35:00,28.95,28.95,28.94,28.94,10700.0,20.4432,20.4432,20.4361,20.4361,10700.0
2013-01-24 13:40:00,28.95,28.95,28.92,28.93,16200.0,20.4432,20.4432,20.422,20.4291,16200.0
2013-01-24 13:45:00,28.94,28.94,28.91,28.92,28600.0,20.4361,20.4361,20.415,20.422,28600.0
2013-01-24 13:50:00,28.92,28.94,28.91,28.92,59600.0,20.422,20.4361,20.415,20.422,59600.0
2013-01-24 13:55:00,28.92,28.94,28.9,28.94,36500.0,20.422,20.4361,20.4079,20.4361,36500.0
2013-01-24 14:00:00,28.94,28.94,28.92,28.92,16000.0,20.4361,20.4361,20.422,20.422,16000.0
2013-01-24 14:05:00,28.92,28.95,28.92,28.95,62500.0,20.422,20.4432,20.422,20.4432,62500.0
2013-01-24 14:10:00,28.95,29.0,28.94,28.98,60800.0,20.4432,20.4785,20.4361,20.4644,60800.0
2013-01-24 14:15:00,28.98,28.99,28.96,28.96,33200.0,20.4644,20.4714,20.4503,20.4503,33200.0
2013-01-24 14:20:00,28.96,28.98,28.95,28.98,27000.0,20.4503,20.4644,20.4432,20.4644,27000.0
2013-01-24 14:25:00,28.98,29.0,28.98,29.0,22200.0,20.4644,20.4785,20.4644,20.4785,22200.0
2013-01-24 14:30:00,29.0,29.01,28.98,28.98,70600.0,20.4785,20.4856,20.4644,20.4644,70600.0
2013-01-24 14:35:00,28.98,28.99,28.96,28.98,29700.0,20.4644,20.4714,20.4503,20.4644,29700.0
2013-01-24 14:40:00,28.98,28.98,28.97,28.98,16300.0,20.4644,20.4644,20.4573,20.4644,16300.0
2013-01-24 14:45:00,28.97,28.99,28.97,28.97,40300.0,20.4573,20.4714,20.4573,20.4573,40300.0
2013-01-24 14:50:00,28.98,28.98,28.97,28.98,9900.0,20.4644,20.4644,20.4573,20.4644,9900.0
2013-01-24 14:55:00,28.98,29.0,28.97,28.99,31800.0,20.4644,20.4785,20.4573,20.4714,31800.0
2013-01-24 15:00:00,28.98,29.01,28.98,28.99,31300.0,20.4644,20.4856,20.4644,20.4714,31300.0
2013-01-24 15:05:00,29.0,29.02,28.99,29.01,24200.0,20.4785,20.4926,20.4714,20.4856,24200.0
2013-01-24 15:10:00,29.01,29.02,28.98,28.99,67900.0,20.4856,20.4926,20.4644,20.4714,67900.0
2013-01-24 15:15:00,28.99,29.01,28.99,29.0,64800.0,20.4714,20.4856,20.4714,20.4785,64800.0
2013-01-24 15:20:00,29.0,29.01,29.0,29.0,14700.0,20.4785,20.4856,20.4785,20.4785,14700.0
2013-01-24 15:25:00,29.0,29.03,29.0,29.03,49300.0,20.4785,20.4997,20.4785,20.4997,49300.0
2013-01-24 15:30:00,29.04,29.05,29.02,29.04,50300.0,20.5068,20.5138,20.4926,20.5068,50300.0
2013-01-24 15:35:00,29.04,29.07,29.03,29.04,64100.0,20.5068,20.5279,20.4997,20.5068,64100.0
2013-01-24 15:40:00,29.04,29.08,29.04,29.07,53800.0,20.5068,20.535,20.5068,20.5279,53800.0
2013-01-24 15:45:00,29.08,29.08,29.02,29.04,67500.0,20.535,20.535,20.4926,20.5068,67500.0
2013-01-24 15:50:00,29.04,29.04,29.01,29.01,73300.0,20.5068,20.5068,20.4856,20.4856,73300.0
2013-01-24 15:55:00,29.01,29.05,28.99,29.02,202600.0,20.4856,20.5138,20.4714,20.4926,202600.0
2013-01-25 09:30:00,29.08,29.19,28.99,28.99,46400.0,20.535,20.6127,20.4714,20.4714,46400.0
2013-01-25 09:35:00,29.02,29.08,29.0,29.04,31700.0,20.4926,20.535,20.4785,20.5068,31700.0
2013-01-25 09:40:00,29.05,29.09,29.03,29.09,24600.0,20.5138,20.5421,20.4997,20.5421,24600.0
2013-01-25 09:45:00,29.09,29.09,28.99,28.99,37100.0,20.5421,20.5421,20.4714,20.4714,37100.0
2013-01-25 09:50:00,28.99,29.03,28.99,29.01,32700.0,20.4714,20.4997,20.4714,20.4856,32700.0
2013-01-25 09:55:00,29.02,29.05,29.02,29.02,22800.0,20.4926,20.5138,20.4926,20.4926,22800.0
2013-01-25 10:00:00,29.03,29.03,28.89,28.9,60700.0,20.4997,20.4997,20.4008,20.4079,60700.0
2013-01-25 10:05:00,28.9,28.9,28.85,28.85,34800.0,20.4079,20.4079,20.3726,20.3726,34800.0
2013-01-25 10:10:00,28.85,28.87,28.84,28.84,43800.0,20.3726,20.3867,20.3655,20.3655,43800.0
2013-01-25 10:15:00,28.85,28.88,28.84,28.88,64400.0,20.3726,20.3938,20.3655,20.3938,64400.0
2013-01-25 10:20:00,28.88,28.88,28.83,28.83,30000.0,20.3938,20.3938,20.3585,20.3585,30000.0
2013-01-25 10:25:00,28.83,28.83,28.79,28.81,41400.0,20.3585,20.3585,20.3302,20.3443,41400.0
2013-01-25 10:30:00,28.82,28.85,28.81,28.84,49900.0,20.3514,20.3726,20.3443,20.3655,49900.0
2013-01-25 10:35:00,28.84,28.84,28.81,28.81,9900.0,20.3655,20.3655,20.3443,20.3443,9900.0
2013-01-25 10:40:00,28.82,28.82,28.77,28.77,37600.0,20.3514,20.3514,20.3161,20.3161,37600.0
2013-01-25 10:45:00,28.77,28.77,28.75,28.77,20400.0,20.3161,20.3161,20.302,20.3161,20400.0
2013-01-25 10:50:00,28.76,28.77,28.74,28.76,25500.0,20.309,20.3161,20.2949,20.309,25500.0
2013-01-25 10:55:00,28.76,28.78,28.76,28.78,31500.0,20.309,20.3232,20.309,20.3232,31500.0
2013-01-25 11:00:00,28.78,28.81,28.78,28.8,32400.0,20.3232,20.3443,20.3232,20.3373,32400.0
2013-01-25 11:05:00,28.8,28.8,28.77,28.78,32200.0,20.3373,20.3373,20.3161,20.3232,32200.0
2013-01-25 11:10:00,28.77,28.79,28.77,28.77,18600.0,20.3161,20.3302,20.3161,20.3161,18600.0
2013-01-25 11:15:00,28.78,28.78,28.73,28.74,31200.0,20.3232,20.3232,20.2878,20.2949,31200.0
2013-01-25 11:20:00,28.73,28.74,28.72,28.72,12600.0,20.2878,20.2949,20.2808,20.2808,12600.0
2013-01-25 11:25:00,28.72,28.73,28.71,28.72,13500.0,20.2808,20.2878,20.2737,20.2808,13500.0
2013-01-25 11:30:00,28.73,28.73,28.7,28.71,24700.0,20.2878,20.2878,20.2667,20.2737,24700.0
2013-01-25 11:35:00,28.71,28.72,28.71,28.71,10400.0,20.2737,20.2808,20.2737,20.2737,10400.0
2013-01-25 11:40:00,28.71,28.72,28.71,28.71,7900.0,20.2737,20.2808,20.2737,20.2737,7900.0
2013-01-25 11:45:00,28.71,28.72,28.71,28.71,9900.0,20.2737,20.2808,20.2737,20.2737,9900.0
2013-01-25 11:50:00,28.71,28.72,28.68,28.69,26900.0,20.2737,20.2808,20.2525,20.2596,26900.0
2013-01-25 11:55:00,28.69,28.7,28.69,28.7,2800.0,20.2596,20.2667,20.2596,20.2667,2800.0
2013-01-25 12:00:00,28.69,28.72,28.69,28.7,34100.0,20.2596,20.2808,20.2596,20.2667,34100.0
2013-01-25 12:05:00,28.7,28.74,28.7,28.74,34600.0,20.2667,20.2949,20.2667,20.2949,34600.0
2013-01-25 12:10:00,28.73,28.78,28.73,28.78,31600.0,20.2878,20.3232,20.2878,20.3232,31600.0
2013-01-25 12:15:00,28.78,28.79,28.77,28.78,16600.0,20.3232,20.3302,20.3161,20.3232,16600.0
2013-01-25 12:20:00,28.77,28.78,28.77,28.78,10200.0,20.3161,20.3232,20.3161,20.3232,10200.0
2013-01-25 12:25:00,28.78,28.78,28.75,28.75,17100.0,20.3232,20.3232,20.302,20.302,17100.0
2013-01-25 12:30:00,28.75,28.79,28.75,28.78,76700.0,20.302,20.3302,20.302,20.3232,76700.0
2013-01-25 12:35:00,28.78,28.78,28.74,28.77,85500.0,20.3232,20.3232,20.2949,20.3161,85500.0
2013-01-25 12:40:00,28.77,28.79,28.77,28.78,11600.0,20.3161,20.3302,20.3161,20.3232,11600.0
2013-01-25 12:45:00,28.78,28.79,28.77,28.79,6400.0,20.3232,20.3302,20.3161,20.3302,6400.0
2013-01-25 12:50:00,28.79,28.79,28.78,28.79,6700.0,20.3302,20.3302,20.3232,20.3302,6700.0
2013-01-25 12:55:00,28.79,28.79,28.77,28.77,19000.0,20.3302,20.3302,20.3161,20.3161,19000.0
2013-01-25 13:00:00,28.78,28.82,28.77,28.82,18400.0,20.3232,20.3514,20.3161,20.3514,18400.0
2013-01-25 13:05:00,28.82,28.82,28.81,28.82,6700.0,20.3514,20.3514,20.3443,20.3514,6700.0
2013-01-25 13:10:00,28.82,28.82,28.8,28.81,16300.0,20.3514,20.3514,20.3373,20.3443,16300.0
2013-01-25 13:15:00,28.81,28.82,28.8,28.81,10700.0,20.3443,20.3514,20.3373,20.3443,10700.0
2013-01-25 13:20:00,28.8,28.81,28.8,28.8,11500.0,20.3373,20.3443,20.3373,20.3373,11500.0
2013-01-25 13:25:00,28.81,28.81,28.78,28.78,9900.0,20.3443,20.3443,20.3232,20.3232,9900.0
2013-01-25 13:30:00,28.78,28.8,28.78,28.8,14500.0,20.3232,20.3373,20.3232,20.3373,14500.0
2013-01-25 13:35:00,28.8,28.8,28.78,28.8,17000.0,20.3373,20.3373,20.3232,20.3373,17000.0
2013-01-25 13:40:00,28.8,28.81,28.8,28.8,10300.0,20.3373,20.3443,20.3373,20.3373,10300.0
2013-01-25 13:45:00,28.8,28.81,28.79,28.79,11200.0,20.3373,20.3443,20.3302,20.3302,11200.0
2013-01-25 13:50:00,28.8,28.8,28.78,28.8,14600.0,20.3373,20.3373,20.3232,20.3373,14600.0
2013-01-25 13:55:00,28.79,28.8,28.79,28.79,10600.0,20.3302,20.3373,20.3302,20.3302,10600.0
2013-01-25 14:00:00,28.79,28.8,28.78,28.8,14900.0,20.3302,20.3373,20.3232,20.3373,14900.0
2013-01-25 14:05:00,28.8,28.8,28.78,28.79,11900.0,20.3373,20.3373,20.3232,20.3302,11900.0
2013-01-25 14:10:00,28.79,28.8,28.78,28.79,9100.0,20.3302,20.3373,20.3232,20.3302,9100.0
2013-01-25 14:15:00,28.78,28.79,28.77,28.78,4100.0,20.3232,20.3302,20.3161,20.3232,4100.0
2013-01-25 14:20:00,28.77,28.77,28.76,28.77,14800.0,20.3161,20.3161,20.309,20.3161,14800.0
2013-01-25 14:25:00,28.77,28.77,28.74,28.74,28100.0,20.3161,20.3161,20.2949,20.2949,28100.0
2013-01-25 14:30:00,28.74,28.76,28.73,28.76,31900.0,20.2949,20.309,20.2878,20.309,31900.0
2013-01-25 14:35:00,28.76,28.77,28.75,28.77,21600.0,20.309,20.3161,20.302,20.3161,21600.0
2013-01-25 14:40:00,28.76,28.78,28.76,28.77,15700.0,20.309,20.3232,20.309,20.3161,15700.0
2013-01-25 14:45:00,28.78,28.79,28.76,28.79,15400.0,20.3232,20.3302,20.309,20.3302,15400.0
2013-01-25 14:50:00,28.79,28.83,28.77,28.83,131600.0,20.3302,20.3585,20.3161,20.3585,131600.0
2013-01-25 14:55:00,28.83,28.83,28.82,28.83,8800.0,20.3585,20.3585,20.3514,20.3585,8800.0
2013-01-25 15:00:00,28.83,28.84,28.82,28.82,27000.0,20.3585,20.3655,20.3514,20.3514,27000.0
2013-01-25 15:05:00,28.83,28.85,28.82,28.84,63700.0,20.3585,20.3726,20.3514,20.3655,63700.0
2013-01-25 15:10:00,28.84,28.85,28.83,28.84,17000.0,20.3655,20.3726,20.3585,20.3655,17000.0
2013-01-25 15:15:00,28.85,28.86,28.83,28.86,31200.0,20.3726,20.3796,20.3585,20.3796,31200.0
2013-01-25 15:20:00,28.86,28.87,28.83,28.87,54900.0,20.3796,20.3867,20.3585,20.3867,54900.0
2013-01-25 15:25:00,28.87,28.89,28.86,28.88,33000.0,20.3867,20.4008,20.3796,20.3938,33000.0
2013-01-25 15:30:00,28.89,28.89,28.88,28.88,30100.0,20.4008,20.4008,20.3938,20.3938,30100.0
2013-01-25 15:35:00,28.88,28.9,28.88,28.89,28700.0,20.3938,20.4079,20.3938,20.4008,28700.0
2013-01-25 15:40:00,28.88,28.89,28.88,28.88,118600.0,20.3938,20.4008,20.3938,20.3938,118600.0
2013-01-25 15:45:00,28.88,28.91,28.87,28.9,186600.0,20.3938,20.415,20.3867,20.4079,186600.0
2013-01-25 15:50:00,28.9,28.94,28.9,28.92,115400.0,20.4079,20.4361,20.4079,20.422,115400.0
2013-01-25 15:55:00,28.93,28.97,28.91,28.97,217600.0,20.4291,20.4573,20.415,20.4573,217600.0
2013-01-28 09:30:00,28.93,28.93,28.6,28.6,173200.0,20.4291,20.4291,20.196,20.196,173200.0
2013-01-28 09:35:00,28.62,28.66,28.53,28.54,73600.0,20.2102,20.2384,20.1466,20.1537,73600.0
2013-01-28 09:40:00,28.53,28.54,28.42,28.43,206000.0,20.1466,20.1537,20.0689,20.076,206000.0
2013-01-28 09:45:00,28.42,28.43,28.3,28.3,86700.0,20.0689,20.076,19.9842,19.9842,86700.0
2013-01-28 09:50:00,28.3,28.3,28.19,28.23,276400.0,19.9842,19.9842,19.9065,19.9348,276400.0
2013-01-28 09:55:00,28.24,28.31,28.23,28.27,116300.0,19.9418,19.9913,19.9348,19.963,116300.0
2013-01-28 10:00:00,28.27,28.45,28.24,28.45,144100.0,19.963,20.0901,19.9418,20.0901,144100.0
2013-01-28 10:05:00,28.44,28.44,28.24,28.24,88000.0,20.0831,20.0831,19.9418,19.9418,88000.0
2013-01-28 10:10:00,28.25,28.37,28.22,28.34,144200.0,19.9489,20.0336,19.9277,20.0124,144200.0
2013-01-28 10:15:00,28.33,28.42,28.29,28.39,180100.0,20.0054,20.0689,19.9771,20.0478,180100.0
2013-01-28 10:20:00,28.38,28.47,28.38,28.47,73300.0,20.0407,20.1042,20.0407,20.1042,73300.0
2013-01-28 10:25:00,28.47,28.51,28.46,28.51,63800.0,20.1042,20.1325,20.0972,20.1325,63800.0
2013-01-28 10:30:00,28.51,28.59,28.5,28.58,61700.0,20.1325,20.189,20.1254,20.1819,61700.0
2013-01-28 10:35:00,28.58,28.59,28.46,28.47,63300.0,20.1819,20.189,20.0972,20.1042,63300.0
2013-01-28 10:40:00,28.47,28.52,28.44,28.49,57200.0,20.1042,20.1396,20.0831,20.1184,57200.0
2013-01-28 10:45:00,28.49,28.55,28.49,28.55,40700.0,20.1184,20.1607,20.1184,20.1607,40700.0
2013-01-28 10:50:00,28.55,28.58,28.53,28.53,23600.0,20.1607,20.1819,20.1466,20.1466,23600.0
2013-01-28 10:55:00,28.53,28.58,28.49,28.56,85200.0,20.1466,20.1819,20.1184,20.1678,85200.0
2013-01-28 11:00:00,28.56,28.6,28.55,28.58,41400.0,20.1678,20.196,20.1607,20.1819,41400.0
2013-01-28 11:05:00,28.59,28.59,28.52,28.52,12500.0,20.189,20.189,20.1396,20.1396,12500.0
2013-01-28 11:10:00,28.52,28.54,28.5,28.54,62400.0,20.1396,20.1537,20.1254,20.1537,62400.0
2013-01-28 11:15:00,28.54,28.57,28.51,28.57,31200.0,20.1537,20.1749,20.1325,20.1749,31200.0
2013-01-28 11:20:00,28.58,28.63,28.57,28.6,33800.0,20.1819,20.2172,20.1749,20.196,33800.0
2013-01-28 11:25:00,28.6,28.63,28.6,28.63,24000.0,20.196,20.2172,20.196,20.2172,24000.0
2013-01-28 11:30:00,28.63,28.67,28.62,28.67,20700.0,20.2172,20.2455,20.2102,20.2455,20700.0
2013-01-28 11:35:00,28.67,28.71,28.66,28.7,29900.0,20.2455,20.2737,20.2384,20.2667,29900.0
2013-01-28 11:40:00,28.7,28.73,28.7,28.72,19100.0,20.2667,20.2878,20.2667,20.2808,19100.0
2013-01-28 11:45:00,28.71,28.73,28.69,28.72,22000.0,20.2737,20.2878,20.2596,20.2808,22000.0
2013-01-28 11:50:00,28.71,28.76,28.71,28.75,25200.0,20.2737,20.309,20.2737,20.302,25200.0
2013-01-28 11:55:00,28.76,28.79,28.75,28.77,25200.0,20.309,20.3302,20.302,20.3161,25200.0
2013-01-28 12:00:00,28.78,28.78,28.73,28.73,18000.0,20.3232,20.3232,20.2878,20.2878,18000.0
2013-01-28 12:05:00,28.73,28.79,28.73,28.79,34100.0,20.2878,20.3302,20.2878,20.3302,34100.0
2013-01-28 12:10:00,28.79,28.8,28.78,28.79,15000.0,20.3302,20.3373,20.3232,20.3302,15000.0
2013-01-28 12:15:00,28.79,28.79,28.73,28.73,22700.0,20.3302,20.3302,20.2878,20.2878,22700.0
2013-01-28 12:20:00,28.73,28.73,28.66,28.66,27600.0,20.2878,20.2878,20.2384,20.2384,27600.0
2013-01-28 12:25:00,28.66,28.68,28.65,28.66,49300.0,20.2384,20.2525,20.2314,20.2384,49300.0
2013-01-28 12:30:00,28.65,28.66,28.62,28.64,22100.0,20.2314,20.2384,20.2102,20.2243,22100.0
2013-01-28 12:35:00,28.64,28.67,28.64,28.65,8600.0,20.2243,20.2455,20.2243,20.2314,8600.0
2013-01-28 12:40:00,28.66,28.66,28.64,28.65,10300.0,20.2384,20.2384,20.2243,20.2314,10300.0
2013-01-28 12:45:00,28.65,28.68,28.65,28.65,13700.0,20.2314,20.2525,20.2314,20.2314,13700.0
2013-01-28 12:50:00,28.64,28.65,28.64,28.64,4600.0,20.2243,20.2314,20.2243,20.2243,4600.0
2013-01-28 12:55:00,28.64,28.64,28.62,28.64,9200.0,20.2243,20.2243,20.2102,20.2243,9200.0
2013-01-28 13:00:00,28.64,28.65,28.64,28.65,5400.0,20.2243,20.2314,20.2243,20.2314,5400.0
2013-01-28 13:05:00,28.64,28.64,28.62,28.62,8700.0,20.2243,20.2243,20.2102,20.2102,8700.0
2013-01-28 13:10:00,28.63,28.63,28.61,28.62,12000.0,20.2172,20.2172,20.2031,20.2102,12000.0
2013-01-28 13:15:00,28.63,28.63,28.59,28.6,10800.0,20.2172,20.2172,20.189,20.196,10800.0
2013-01-28 13:20:00,28.59,28.64,28.59,28.63,21800.0,20.189,20.2243,20.189,20.2172,21800.0
2013-01-28 13:25:00,28.64,28.64,28.63,28.64,5100.0,20.2243,20.2243,20.2172,20.2243,5100.0
2013-01-28 13:30:00,28.63,28.65,28.63,28.65,11000.0,20.2172,20.2314,20.2172,20.2314,11000.0
2013-01-28 13:35:00,28.65,28.68,28.64,28.68,15700.0,20.2314,20.2525,20.2243,20.2525,15700.0
2013-01-28 13:40:00,28.68,28.69,28.67,28.68,19900.0,20.2525,20.2596,20.2455,20.2525,19900.0
2013-01-28 13:45:00,28.68,28.69,28.67,28.68,6900.0,20.2525,20.2596,20.2455,20.2525,6900.0
2013-01-28 13:50:00,28.68,28.69,28.68,28.69,6900.0,20.2525,20.2596,20.2525,20.2596,6900.0
2013-01-28 13:55:00,28.69,28.69,28.68,28.69,5100.0,20.2596,20.2596,20.2525,20.2596,5100.0
2013-01-28 14:00:00,28.68,28.69,28.67,28.67,20000.0,20.2525,20.2596,20.2455,20.2455,20000.0
2013-01-28 14:05:00,28.68,28.7,28.66,28.7,22100.0,20.2525,20.2667,20.2384,20.2667,22100.0
2013-01-28 14:10:00,28.7,28.7,28.68,28.7,8900.0,20.2667,20.2667,20.2525,20.2667,8900.0
2013-01-28 14:15:00,28.7,28.71,28.69,28.71,16900.0,20.2667,20.2737,20.2596,20.2737,16900.0
2013-01-28 14:20:00,28.71,28.71,28.68,28.7,19300.0,20.2737,20.2737,20.2525,20.2667,19300.0
2013-01-28 14:25:00,28.7,28.71,28.68,28.71,15500.0,20.2667,20.2737,20.2525,20.2737,15500.0
2013-01-28 14:30:00,28.7,28.71,28.68,28.69,25100.0,20.2667,20.2737,20.2525,20.2596,25100.0
2013-01-28 14:35:00,28.69,28.69,28.66,28.66,40300.0,20.2596,20.2596,20.2384,20.2384,40300.0
2013-01-28 14:40:00,28.66,28.69,28.66,28.68,26100.0,20.2384,20.2596,20.2384,20.2525,26100.0
2013-01-28 14:45:00,28.67,28.68,28.66,28.67,16000.0,20.2455,20.2525,20.2384,20.2455,16000.0
2013-01-28 14:50:00,28.66,28.67,28.66,28.67,9400.0,20.2384,20.2455,20.2384,20.2455,9400.0
2013-01-28 14:55:00,28.67,28.67,28.66,28.67,7300.0,20.2455,20.2455,20.2384,20.2455,7300.0
2013-01-28 15:00:00,28.67,28.71,28.66,28.71,58700.0,20.2455,20.2737,20.2384,20.2737,58700.0
2013-01-28 15:05:00,28.71,28.71,28.67,28.68,71400.0,20.2737,20.2737,20.2455,20.2525,71400.0
2013-01-28 15:10:00,28.68,28.69,28.67,28.68,17000.0,20.2525,20.2596,20.2455,20.2525,17000.0
2013-01-28 15:15:00,28.68,28.68,28.64,28.64,28700.0,20.2525,20.2525,20.2243,20.2243,28700.0
2013-01-28 15:20:00,28.64,28.66,28.62,28.64,77000.0,20.2243,20.2384,20.2102,20.2243,77000.0
2013-01-28 15:25:00,28.64,28.68,28.64,28.66,40400.0,20.2243,20.2525,20.2243,20.2384,40400.0
2013-01-28 15:30:00,28.65,28.66,28.65,28.66,20600.0,20.2314,20.2384,20.2314,20.2384,20600.0
2013-01-28 15:35:00,28.66,28.66,28.62,28.63,78600.0,20.2384,20.2384,20.2102,20.2172,78600.0
2013-01-28 15:40:00,28.63,28.64,28.61,28.62,65300.0,20.2172,20.2243,20.2031,20.2102,65300.0
2013-01-28 15:45:00,28.62,28.63,28.62,28.63,67900.0,20.2102,20.2172,20.2102,20.2172,67900.0
2013-01-28 15:50:00,28.63,28.63,28.62,28.63,59700.0,20.2172,20.2172,20.2102,20.2172,59700.0
2013-01-28 15:55:00,28.63,28.67,28.62,28.65,336300.0,20.2172,20.2455,20.2102,20.2314,336300.0
2013-01-29 09:30:00,28.65,28.65,28.51,28.57,71200.0,20.2314,20.2314,20.1325,20.1749,71200.0
2013-01-29 09:35:00,28.55,28.58,28.43,28.45,70200.0,20.1607,20.1819,20.076,20.0901,70200.0
2013-01-29 09:40:00,28.45,28.52,28.44,28.49,75200.0,20.0901,20.1396,20.0831,20.1184,75200.0
2013-01-29 09:45:00,28.49,28.59,28.49,28.56,55700.0,20.1184,20.189,20.1184,20.1678,55700.0
2013-01-29 09:50:00,28.57,28.64,28.57,28.63,50400.0,20.1749,20.2243,20.1749,20.2172,50400.0
2013-01-29 09:55:00,28.64,28.74,28.63,28.74,44500.0,20.2243,20.2949,20.2172,20.2949,44500.0
2013-01-29 10:00:00,28.74,28.77,28.71,28.75,80600.0,20.2949,20.3161,20.2737,20.302,80600.0
2013-01-29 10:05:00,28.74,28.76,28.73,28.73,38200.0,20.2949,20.309,20.2878,20.2878,38200.0
2013-01-29 10:10:00,28.74,28.81,28.73,28.79,72400.0,20.2949,20.3443,20.2878,20.3302,72400.0
2013-01-29 10:15:00,28.8,28.8,28.72,28.72,38900.0,20.3373,20.3373,20.2808,20.2808,38900.0
2013-01-29 10:20:00,28.73,28.83,28.73,28.79,46300.0,20.2878,20.3585,20.2878,20.3302,46300.0
2013-01-29 10:25:00,28.79,28.8,28.77,28.77,23700.0,20.3302,20.3373,20.3161,20.3161,23700.0
2013-01-29 10:30:00,28.77,28.81,28.76,28.77,37400.0,20.3161,20.3443,20.309,20.3161,37400.0
2013-01-29 10:35:00,28.77,28.79,28.74,28.74,31700.0,20.3161,20.3302,20.2949,20.2949,31700.0
2013-01-29 10:40:00,28.74,28.76,28.71,28.75,42400.0,20.2949,20.309,20.2737,20.302,42400.0
2013-01-29 10:45:00,28.75,28.76,28.71,28.75,63400.0,20.302,20.309,20.2737,20.302,63400.0
2013-01-29 10:50:00,28.75,28.78,28.75,28.78,51900.0,20.302,20.3232,20.302,20.3232,51900.0
2013-01-29 10:55:00,28.77,28.79,28.75,28.76,29900.0,20.3161,20.3302,20.302,20.309,29900.0
2013-01-29 11:00:00,28.75,28.75,28.68,28.68,26200.0,20.302,20.302,20.2525,20.2525,26200.0
2013-01-29 11:05:00,28.68,28.68,28.65,28.65,36300.0,20.2525,20.2525,20.2314,20.2314,36300.0
2013-01-29 11:10:00,28.65,28.66,28.61,28.62,62400.0,20.2314,20.2384,20.2031,20.2102,62400.0
2013-01-29 11:15:00,28.61,28.62,28.59,28.59,27000.0,20.2031,20.2102,20.189,20.189,27000.0
2013-01-29 11:20:00,28.6,28.62,28.59,28.62,60900.0,20.196,20.2102,20.189,20.2102,60900.0
2013-01-29 11:25:00,28.61,28.65,28.61,28.64,71000.0,20.2031,20.2314,20.2031,20.2243,71000.0
2013-01-29 11:30:00,28.64,28.68,28.62,28.64,132200.0,20.2243,20.2525,20.2102,20.2243,132200.0
2013-01-29 11:35:00,28.64,28.64,28.61,28.61,15800.0,20.2243,20.2243,20.2031,20.2031,15800.0
2013-01-29 11:40:00,28.62,28.62,28.6,28.6,32000.0,20.2102,20.2102,20.196,20.196,32000.0
2013-01-29 11:45:00,28.6,28.64,28.59,28.63,51700.0,20.196,20.2243,20.189,20.2172,51700.0
2013-01-29 11:50:00,28.63,28.66,28.62,28.63,30500.0,20.2172,20.2384,20.2102,20.2172,30500.0
2013-01-29 11:55:00,28.63,28.63,28.58,28.61,40700.0,20.2172,20.2172,20.1819,20.2031,40700.0
2013-01-29 12:00:00,28.61,28.62,28.58,28.58,18700.0,20.2031,20.2102,20.1819,20.1819,18700.0
2013-01-29 12:05:00,28.59,28.63,28.58,28.63,51100.0,20.189,20.2172,20.1819,20.2172,51100.0
2013-01-29 12:10:00,28.63,28.63,28.61,28.63,29800.0,20.2172,20.2172,20.2031,20.2172,29800.0
2013-01-29 12:15:00,28.63,28.63,28.62,28.62,25800.0,20.2172,20.2172,20.2102,20.2102,25800.0
2013-01-29 12:20:00,28.63,28.63,28.6,28.63,33500.0,20.2172,20.2172,20.196,20.2172,33500.0
2013-01-29 12:25:00,28.62,28.63,28.62,28.62,4800.0,20.2102,20.2172,20.2102,20.2102,4800.0
2013-01-29 12:30:00,28.62,28.63,28.61,28.63,12500.0,20.2102,20.2172,20.2031,20.2172,12500.0
2013-01-29 12:35:00,28.63,28.63,28.62,28.63,10200.0,20.2172,20.2172,20.2102,20.2172,10200.0
2013-01-29 12:40:00,28.63,28.65,28.62,28.65,35400.0,20.2172,20.2314,20.2102,20.2314,35400.0
2013-01-29 12:45:00,28.65,28.65,28.62,28.63,18800.0,20.2314,20.2314,20.2102,20.2172,18800.0
2013-01-29 12:50:00,28.62,28.65,28.62,28.64,15700.0,20.2102,20.2314,20.2102,20.2243,15700.0
2013-01-29 12:55:00,28.64,28.64,28.63,28.63,7700.0,20.2243,20.2243,20.2172,20.2172,7700.0
2013-01-29 13:00:00,28.64,28.65,28.63,28.64,26000.0,20.2243,20.2314,20.2172,20.2243,26000.0
2013-01-29 13:05:00,28.65,28.66,28.62,28.62,38300.0,20.2314,20.2384,20.2102,20.2102,38300.0
2013-01-29 13:10:00,28.62,28.63,28.62,28.63,6800.0,20.2102,20.2172,20.2102,20.2172,6800.0
2013-01-29 13:15:00,28.63,28.68,28.62,28.68,62600.0,20.2172,20.2525,20.2102,20.2525,62600.0
2013-01-29 13:20:00,28.68,28.7,28.68,28.7,15100.0,20.2525,20.2667,20.2525,20.2667,15100.0
2013-01-29 13:25:00,28.7,28.7,28.68,28.69,17800.0,20.2667,20.2667,20.2525,20.2596,17800.0
2013-01-29 13:30:00,28.68,28.69,28.68,28.68,5900.0,20.2525,20.2596,20.2525,20.2525,5900.0
2013-01-29 13:35:00,28.69,28.7,28.68,28.7,41800.0,20.2596,20.2667,20.2525,20.2667,41800.0
2013-01-29 13:40:00,28.7,28.7,28.69,28.7,4200.0,20.2667,20.2667,20.2596,20.2667,4200.0
2013-01-29 13:45:00,28.7,28.7,28.66,28.66,25900.0,20.2667,20.2667,20.2384,20.2384,25900.0
2013-01-29 13:50:00,28.66,28.68,28.66,28.68,19000.0,20.2384,20.2525,20.2384,20.2525,19000.0
2013-01-29 13:55:00,28.67,28.68,28.66,28.67,23700.0,20.2455,20.2525,20.2384,20.2455,23700.0
2013-01-29 14:00:00,28.66,28.67,28.66,28.67,7200.0,20.2384,20.2455,20.2384,20.2455,7200.0
2013-01-29 14:05:00,28.67,28.69,28.66,28.68,54600.0,20.2455,20.2596,20.2384,20.2525,54600.0
2013-01-29 14:10:00,28.68,28.69,28.68,28.69,10200.0,20.2525,20.2596,20.2525,20.2596,10200.0
2013-01-29 14:15:00,28.69,28.69,28.68,28.68,12500.0,20.2596,20.2596,20.2525,20.2525,12500.0
2013-01-29 14:20:00,28.69,28.69,28.68,28.69,11700.0,20.2596,20.2596,20.2525,20.2596,11700.0
2013-01-29 14:25:00,28.68,28.69,28.66,28.66,32800.0,20.2525,20.2596,20.2384,20.2384,32800.0
2013-01-29 14:30:00,28.66,28.67,28.65,28.66,28800.0,20.2384,20.2455,20.2314,20.2384,28800.0
2013-01-29 14:35:00,28.66,28.69,28.66,28.66,71200.0,20.2384,20.2596,20.2384,20.2384,71200.0
2013-01-29 14:40:00,28.66,28.67,28.64,28.64,17700.0,20.2384,20.2455,20.2243,20.2243,17700.0
2013-01-29 14:45:00,28.64,28.65,28.63,28.64,11700.0,20.2243,20.2314,20.2172,20.2243,11700.0
2013-01-29 14:50:00,28.64,28.64,28.62,28.63,27800.0,20.2243,20.2243,20.2102,20.2172,27800.0
2013-01-29 14:55:00,28.62,28.63,28.62,28.62,26000.0,20.2102,20.2172,20.2102,20.2102,26000.0
2013-01-29 15:00:00,28.62,28.63,28.61,28.61,77600.0,20.2102,20.2172,20.2031,20.2031,77600.0
2013-01-29 15:05:00,28.62,28.62,28.59,28.6,47800.0,20.2102,20.2102,20.189,20.196,47800.0
2013-01-29 15:10:00,28.6,28.61,28.59,28.6,231400.0,20.196,20.2031,20.189,20.196,231400.0
2013-01-29 15:15:00,28.6,28.6,28.59,28.6,19500.0,20.196,20.196,20.189,20.196,19500.0
2013-01-29 15:20:00,28.6,28.6,28.59,28.59,79500.0,20.196,20.196,20.189,20.189,79500.0
2013-01-29 15:25:00,28.59,28.6,28.58,28.59,78800.0,20.189,20.196,20.1819,20.189,78800.0
2013-01-29 15:30:00,28.59,28.6,28.57,28.59,108500.0,20.189,20.196,20.1749,20.189,108500.0
2013-01-29 15:35:00,28.59,28.61,28.58,28.6,147100.0,20.189,20.2031,20.1819,20.196,147100.0
2013-01-29 15:40:00,28.6,28.6,28.59,28.6,81400.0,20.196,20.196,20.189,20.196,81400.0
2013-01-29 15:45:00,28.6,28.61,28.59,28.6,300700.0,20.196,20.2031,20.189,20.196,300700.0
2013-01-29 15:50:00,28.6,28.61,28.58,28.61,191000.0,20.196,20.2031,20.1819,20.2031,191000.0
2013-01-29 15:55:00,28.61,28.62,28.6,28.61,225600.0,20.2031,20.2102,20.196,20.2031,225600.0
2013-01-30 09:30:00,28.74,28.74,28.51,28.52,114800.0,20.2949,20.2949,20.1325,20.1396,114800.0
2013-01-30 09:35:00,28.52,28.67,28.5,28.66,125600.0,20.1396,20.2455,20.1254,20.2384,125600.0
2013-01-30 09:40:00,28.67,28.7,28.63,28.7,35200.0,20.2455,20.2667,20.2172,20.2667,35200.0
2013-01-30 09:45:00,28.7,28.73,28.61,28.67,72300.0,20.2667,20.2878,20.2031,20.2455,72300.0
2013-01-30 09:50:00,28.66,28.69,28.66,28.69,19700.0,20.2384,20.2596,20.2384,20.2596,19700.0
2013-01-30 09:55:00,28.69,28.7,28.62,28.62,14600.0,20.2596,20.2667,20.2102,20.2102,14600.0
2013-01-30 10:00:00,28.63,28.64,28.61,28.64,17900.0,20.2172,20.2243,20.2031,20.2243,17900.0
2013-01-30 10:05:00,28.63,28.65,28.61,28.61,24900.0,20.2172,20.2314,20.2031,20.2031,24900.0
2013-01-30 10:10:00,28.62,28.62,28.57,28.57,25600.0,20.2102,20.2102,20.1749,20.1749,25600.0
2013-01-30 10:15:00,28.56,28.59,28.54,28.56,35100.0,20.1678,20.189,20.1537,20.1678,35100.0
2013-01-30 10:20:00,28.57,28.57,28.53,28.54,40500.0,20.1749,20.1749,20.1466,20.1537,40500.0
2013-01-30 10:25:00,28.53,28.53,28.51,28.52,14800.0,20.1466,20.1466,20.1325,20.1396,14800.0
2013-01-30 10:30:00,28.53,28.57,28.53,28.57,19400.0,20.1466,20.1749,20.1466,20.1749,19400.0
2013-01-30 10:35:00,28.57,28.57,28.52,28.54,44200.0,20.1749,20.1749,20.1396,20.1537,44200.0
2013-01-30 10:40:00,28.54,28.92,28.54,28.79,1108900.0,20.1537,20.422,20.1537,20.3302,1108900.0
2013-01-30 10:45:00,28.8,28.8,28.69,28.74,306100.0,20.3373,20.3373,20.2596,20.2949,306100.0
2013-01-30 10:50:00,28.73,28.75,28.61,28.68,229100.0,20.2878,20.302,20.2031,20.2525,229100.0
2013-01-30 10:55:00,28.68,28.75,28.67,28.68,53900.0,20.2525,20.302,20.2455,20.2525,53900.0
2013-01-30 11:00:00,28.69,28.7,28.68,28.7,23900.0,20.2596,20.2667,20.2525,20.2667,23900.0
2013-01-30 11:05:00,28.7,28.71,28.68,28.7,57400.0,20.2667,20.2737,20.2525,20.2667,57400.0
2013-01-30 11:10:00,28.7,28.73,28.68,28.7,32200.0,20.2667,20.2878,20.2525,20.2667,32200.0
2013-01-30 11:15:00,28.7,28.71,28.68,28.7,34500.0,20.2667,20.2737,20.2525,20.2667,34500.0
2013-01-30 11:20:00,28.69,28.71,28.66,28.67,22300.0,20.2596,20.2737,20.2384,20.2455,22300.0
2013-01-30 11:25:00,28.67,28.68,28.65,28.67,41700.0,20.2455,20.2525,20.2314,20.2455,41700.0
2013-01-30 11:30:00,28.67,28.69,28.64,28.69,67700.0,20.2455,20.2596,20.2243,20.2596,67700.0
2013-01-30 11:35:00,28.69,28.73,28.69,28.73,53400.0,20.2596,20.2878,20.2596,20.2878,53400.0
2013-01-30 11:40:00,28.73,28.73,28.68,28.68,197100.0,20.2878,20.2878,20.2525,20.2525,197100.0
2013-01-30 11:45:00,28.69,28.7,28.65,28.66,22500.0,20.2596,20.2667,20.2314,20.2384,22500.0
2013-01-30 11:50:00,28.67,28.68,28.65,28.66,47100.0,20.2455,20.2525,20.2314,20.2384,47100.0
2013-01-30 11:55:00,28.66,28.67,28.65,28.65,34100.0,20.2384,20.2455,20.2314,20.2314,34100.0
2013-01-30 12:00:00,28.66,28.67,28.64,28.67,35800.0,20.2384,20.2455,20.2243,20.2455,35800.0
2013-01-30 12:05:00,28.66,28.67,28.59,28.59,86100.0,20.2384,20.2455,20.189,20.189,86100.0
2013-01-30 12:10:00,28.59,28.61,28.58,28.58,41900.0,20.189,20.2031,20.1819,20.1819,41900.0
2013-01-30 12:15:00,28.59,28.6,28.56,28.58,74300.0,20.189,20.196,20.1678,20.1819,74300.0
2013-01-30 12:20:00,28.58,28.62,28.57,28.62,18200.0,20.1819,20.2102,20.1749,20.2102,18200.0
2013-01-30 12:25:00,28.62,28.62,28.61,28.62,3500.0,20.2102,20.2102,20.2031,20.2102,3500.0
2013-01-30 12:30:00,28.62,28.62,28.61,28.62,33700.0,20.2102,20.2102,20.2031,20.2102,33700.0
2013-01-30 12:35:00,28.62,28.64,28.62,28.63,10200.0,20.2102,20.2243,20.2102,20.2172,10200.0
2013-01-30 12:40:00,28.64,28.66,28.63,28.66,13300.0,20.2243,20.2384,20.2172,20.2384,13300.0
2013-01-30 12:45:00,28.66,28.73,28.65,28.73,61200.0,20.2384,20.2878,20.2314,20.2878,61200.0
2013-01-30 12:50:00,28.73,28.77,28.72,28.72,127400.0,20.2878,20.3161,20.2808,20.2808,127400.0
2013-01-30 12:55:00,28.72,28.78,28.71,28.77,38900.0,20.2808,20.3232,20.2737,20.3161,38900.0
2013-01-30 13:00:00,28.77,28.82,28.77,28.82,28400.0,20.3161,20.3514,20.3161,20.3514,28400.0
2013-01-30 13:05:00,28.82,28.88,28.81,28.87,65700.0,20.3514,20.3938,20.3443,20.3867,65700.0
2013-01-30 13:10:00,28.87,28.94,28.87,28.89,108200.0,20.3867,20.4361,20.3867,20.4008,108200.0
2013-01-30 13:15:00,28.89,28.89,28.83,28.83,14700.0,20.4008,20.4008,20.3585,20.3585,14700.0
2013-01-30 13:20:00,28.84,28.87,28.83,28.83,16400.0,20.3655,20.3867,20.3585,20.3585,16400.0
2013-01-30 13:25:00,28.84,28.85,28.81,28.82,21500.0,20.3655,20.3726,20.3443,20.3514,21500.0
2013-01-30 13:30:00,28.83,28.84,28.83,28.83,7500.0,20.3585,20.3655,20.3585,20.3585,7500.0
2013-01-30 13:35:00,28.82,28.83,28.81,28.83,11500.0,20.3514,20.3585,20.3443,20.3585,11500.0
2013-01-30 13:40:00,28.82,28.83,28.8,28.83,26000.0,20.3514,20.3585,20.3373,20.3585,26000.0
2013-01-30 13:45:00,28.83,28.83,28.8,28.81,15600.0,20.3585,20.3585,20.3373,20.3443,15600.0
2013-01-30 13:50:00,28.81,28.83,28.8,28.82,16100.0,20.3443,20.3585,20.3373,20.3514,16100.0
2013-01-30 13:55:00,28.83,28.87,28.82,28.86,26300.0,20.3585,20.3867,20.3514,20.3796,26300.0
2013-01-30 14:00:00,28.86,28.87,28.82,28.82,36600.0,20.3796,20.3867,20.3514,20.3514,36600.0
2013-01-30 14:05:00,28.82,28.82,28.79,28.79,26600.0,20.3514,20.3514,20.3302,20.3302,26600.0
2013-01-30 14:10:00,28.8,28.84,28.79,28.8,28800.0,20.3373,20.3655,20.3302,20.3373,28800.0
2013-01-30 14:15:00,28.8,28.85,28.79,28.83,53900.0,20.3373,20.3726,20.3302,20.3585,53900.0
2013-01-30 14:20:00,28.83,28.83,28.76,28.77,41500.0,20.3585,20.3585,20.309,20.3161,41500.0
2013-01-30 14:25:00,28.77,28.8,28.76,28.79,62100.0,20.3161,20.3373,20.309,20.3302,62100.0
2013-01-30 14:30:00,28.79,28.81,28.77,28.79,51100.0,20.3302,20.3443,20.3161,20.3302,51100.0
2013-01-30 14:35:00,28.79,28.79,28.74,28.75,37600.0,20.3302,20.3302,20.2949,20.302,37600.0
2013-01-30 14:40:00,28.75,28.78,28.74,28.77,25100.0,20.302,20.3232,20.2949,20.3161,25100.0
2013-01-30 14:45:00,28.76,28.77,28.7,28.71,30800.0,20.309,20.3161,20.2667,20.2737,30800.0
2013-01-30 14:50:00,28.71,28.75,28.71,28.72,30300.0,20.2737,20.302,20.2737,20.2808,30300.0
2013-01-30 14:55:00,28.73,28.78,28.73,28.78,46800.0,20.2878,20.3232,20.2878,20.3232,46800.0
2013-01-30 15:00:00,28.78,28.78,28.73,28.73,36800.0,20.3232,20.3232,20.2878,20.2878,36800.0
2013-01-30 15:05:00,28.74,28.78,28.73,28.78,33300.0,20.2949,20.3232,20.2878,20.3232,33300.0
2013-01-30 15:10:00,28.77,28.78,28.69,28.69,57600.0,20.3161,20.3232,20.2596,20.2596,57600.0
2013-01-30 15:15:00,28.7,28.71,28.65,28.67,67400.0,20.2667,20.2737,20.2314,20.2455,67400.0
2013-01-30 15:20:00,28.67,28.68,28.64,28.64,24200.0,20.2455,20.2525,20.2243,20.2243,24200.0
2013-01-30 15:25:00,28.65,28.67,28.63,28.66,43700.0,20.2314,20.2455,20.2172,20.2384,43700.0
2013-01-30 15:30:00,28.66,28.69,28.64,28.65,70600.0,20.2384,20.2596,20.2243,20.2314,70600.0
2013-01-30 15:35:00,28.66,28.68,28.64,28.66,55100.0,20.2384,20.2525,20.2243,20.2384,55100.0
2013-01-30 15:40:00,28.67,28.72,28.64,28.69,69800.0,20.2455,20.2808,20.2243,20.2596,69800.0
2013-01-30 15:45:00,28.7,28.75,28.69,28.69,110700.0,20.2667,20.302,20.2596,20.2596,110700.0
2013-01-30 15:50:00,28.69,28.69,28.64,28.68,62900.0,20.2596,20.2596,20.2243,20.2525,62900.0
2013-01-30 15:55:00,28.68,28.69,28.66,28.68,264600.0,20.2525,20.2596,20.2384,20.2525,264600.0
2013-01-31 09:30:00,28.62,28.7,28.61,28.61,60700.0,20.2102,20.2667,20.2031,20.2031,60700.0
2013-01-31 09:35:00,28.63,28.63,28.52,28.53,40100.0,20.2172,20.2172,20.1396,20.1466,40100.0
2013-01-31 09:40:00,28.53,28.61,28.52,28.57,41900.0,20.1466,20.2031,20.1396,20.1749,41900.0
2013-01-31 09:45:00,28.56,28.56,28.51,28.53,35600.0,20.1678,20.1678,20.1325,20.1466,35600.0
2013-01-31 09:50:00,28.55,28.58,28.54,28.58,39000.0,20.1607,20.1819,20.1537,20.1819,39000.0
2013-01-31 09:55:00,28.58,28.59,28.56,28.58,45700.0,20.1819,20.189,20.1678,20.1819,45700.0
2013-01-31 10:00:00,28.58,28.58,28.51,28.51,40800.0,20.1819,20.1819,20.1325,20.1325,40800.0
2013-01-31 10:05:00,28.51,28.54,28.5,28.53,34000.0,20.1325,20.1537,20.1254,20.1466,34000.0
2013-01-31 10:10:00,28.54,28.55,28.51,28.52,59900.0,20.1537,20.1607,20.1325,20.1396,59900.0
2013-01-31 10:15:00,28.52,28.52,28.47,28.49,70700.0,20.1396,20.1396,20.1042,20.1184,70700.0
2013-01-31 10:20:00,28.5,28.5,28.47,28.47,63900.0,20.1254,20.1254,20.1042,20.1042,63900.0
2013-01-31 10:25:00,28.48,28.48,28.44,28.44,51500.0,20.1113,20.1113,20.0831,20.0831,51500.0
2013-01-31 10:30:00,28.45,28.56,28.44,28.54,113900.0,20.0901,20.1678,20.0831,20.1537,113900.0
2013-01-31 10:35:00,28.55,28.57,28.53,28.55,23000.0,20.1607,20.1749,20.1466,20.1607,23000.0
2013-01-31 10:40:00,28.55,28.62,28.55,28.62,29300.0,20.1607,20.2102,20.1607,20.2102,29300.0
2013-01-31 10:45:00,28.62,28.66,28.61,28.64,28200.0,20.2102,20.2384,20.2031,20.2243,28200.0
2013-01-31 10:50:00,28.64,28.67,28.62,28.67,17000.0,20.2243,20.2455,20.2102,20.2455,17000.0
2013-01-31 10:55:00,28.67,28.68,28.66,28.68,24000.0,20.2455,20.2525,20.2384,20.2525,24000.0
2013-01-31 11:00:00,28.67,28.69,28.65,28.69,40400.0,20.2455,20.2596,20.2314,20.2596,40400.0
2013-01-31 11:05:00,28.69,28.7,28.64,28.64,69600.0,20.2596,20.2667,20.2243,20.2243,69600.0
2013-01-31 11:10:00,28.64,28.64,28.61,28.64,26900.0,20.2243,20.2243,20.2031,20.2243,26900.0
2013-01-31 11:15:00,28.64,28.64,28.61,28.63,43700.0,20.2243,20.2243,20.2031,20.2172,43700.0
2013-01-31 11:20:00,28.62,28.63,28.61,28.62,56600.0,20.2102,20.2172,20.2031,20.2102,56600.0
2013-01-31 11:25:00,28.62,28.63,28.6,28.63,75000.0,20.2102,20.2172,20.196,20.2172,75000.0
2013-01-31 11:30:00,28.63,28.63,28.59,28.63,58700.0,20.2172,20.2172,20.189,20.2172,58700.0
2013-01-31 11:35:00,28.63,28.68,28.63,28.65,41200.0,20.2172,20.2525,20.2172,20.2314,41200.0
2013-01-31 11:40:00,28.65,28.65,28.63,28.64,60700.0,20.2314,20.2314,20.2172,20.2243,60700.0
2013-01-31 11:45:00,28.64,28.65,28.62,28.65,50700.0,20.2243,20.2314,20.2102,20.2314,50700.0
2013-01-31 11:50:00,28.65,28.67,28.64,28.65,18300.0,20.2314,20.2455,20.2243,20.2314,18300.0
2013-01-31 11:55:00,28.65,28.67,28.64,28.67,10500.0,20.2314,20.2455,20.2243,20.2455,10500.0
2013-01-31 12:00:00,28.67,28.67,28.66,28.66,13200.0,20.2455,20.2455,20.2384,20.2384,13200.0
2013-01-31 12:05:00,28.67,28.67,28.65,28.66,37100.0,20.2455,20.2455,20.2314,20.2384,37100.0
2013-01-31 12:10:00,28.65,28.68,28.65,28.65,69800.0,20.2314,20.2525,20.2314,20.2314,69800.0
2013-01-31 12:15:00,28.66,28.67,28.65,28.66,16500.0,20.2384,20.2455,20.2314,20.2384,16500.0
2013-01-31 12:20:00,28.67,28.67,28.66,28.67,10000.0,20.2455,20.2455,20.2384,20.2455,10000.0
2013-01-31 12:25:00,28.67,28.68,28.66,28.67,22400.0,20.2455,20.2525,20.2384,20.2455,22400.0
2013-01-31 12:30:00,28.67,28.68,28.65,28.67,53000.0,20.2455,20.2525,20.2314,20.2455,53000.0
2013-01-31 12:35:00,28.68,28.69,28.67,28.68,27800.0,20.2525,20.2596,20.2455,20.2525,27800.0
2013-01-31 12:40:00,28.69,28.69,28.68,28.68,4200.0,20.2596,20.2596,20.2525,20.2525,4200.0
2013-01-31 12:45:00,28.69,28.72,28.68,28.71,27300.0,20.2596,20.2808,20.2525,20.2737,27300.0
2013-01-31 12:50:00,28.71,28.75,28.69,28.71,147800.0,20.2737,20.302,20.2596,20.2737,147800.0
2013-01-31 12:55:00,28.71,28.73,28.7,28.72,40600.0,20.2737,20.2878,20.2667,20.2808,40600.0
2013-01-31 13:00:00,28.72,28.73,28.69,28.69,14900.0,20.2808,20.2878,20.2596,20.2596,14900.0
2013-01-31 13:05:00,28.69,28.7,28.68,28.68,7400.0,20.2596,20.2667,20.2525,20.2525,7400.0
2013-01-31 13:10:00,28.69,28.71,28.68,28.71,21400.0,20.2596,20.2737,20.2525,20.2737,21400.0
2013-01-31 13:15:00,28.71,28.71,28.7,28.71,2600.0,20.2737,20.2737,20.2667,20.2737,2600.0
2013-01-31 13:20:00,28.7,28.71,28.66,28.66,26400.0,20.2667,20.2737,20.2384,20.2384,26400.0
2013-01-31 13:25:00,28.66,28.67,28.65,28.65,10200.0,20.2384,20.2455,20.2314,20.2314,10200.0
2013-01-31 13:30:00,28.66,28.68,28.65,28.68,22800.0,20.2384,20.2525,20.2314,20.2525,22800.0
2013-01-31 13:35:00,28.67,28.68,28.66,28.66,11900.0,20.2455,20.2525,20.2384,20.2384,11900.0
2013-01-31 13:40:00,28.66,28.76,28.65,28.76,263000.0,20.2384,20.309,20.2314,20.309,263000.0
2013-01-31 13:45:00,28.76,28.79,28.69,28.72,90500.0,20.309,20.3302,20.2596,20.2808,90500.0
2013-01-31 13:50:00,28.71,28.72,28.7,28.7,20700.0,20.2737,20.2808,20.2667,20.2667,20700.0
2013-01-31 13:55:00,28.71,28.71,28.66,28.66,42700.0,20.2737,20.2737,20.2384,20.2384,42700.0
2013-01-31 14:00:00,28.66,28.67,28.65,28.65,15000.0,20.2384,20.2455,20.2314,20.2314,15000.0
2013-01-31 14:05:00,28.65,28.66,28.61,28.61,74800.0,20.2314,20.2384,20.2031,20.2031,74800.0
2013-01-31 14:10:00,28.62,28.62,28.58,28.61,45800.0,20.2102,20.2102,20.1819,20.2031,45800.0
2013-01-31 14:15:00,28.62,28.63,28.6,28.63,131500.0,20.2102,20.2172,20.196,20.2172,131500.0
2013-01-31 14:20:00,28.62,28.65,28.61,28.62,56300.0,20.2102,20.2314,20.2031,20.2102,56300.0
2013-01-31 14:25:00,28.62,28.65,28.62,28.62,98600.0,20.2102,20.2314,20.2102,20.2102,98600.0
2013-01-31 14:30:00,28.62,28.67,28.61,28.65,95400.0,20.2102,20.2455,20.2031,20.2314,95400.0
2013-01-31 14:35:00,28.65,28.65,28.61,28.62,56200.0,20.2314,20.2314,20.2031,20.2102,56200.0
2013-01-31 14:40:00,28.61,28.62,28.6,28.61,37200.0,20.2031,20.2102,20.196,20.2031,37200.0
2013-01-31 14:45:00,28.61,28.62,28.6,28.62,38500.0,20.2031,20.2102,20.196,20.2102,38500.0
2013-01-31 14:50:00,28.61,28.63,28.61,28.61,69500.0,20.2031,20.2172,20.2031,20.2031,69500.0
2013-01-31 14:55:00,28.62,28.62,28.61,28.62,14600.0,20.2102,20.2102,20.2031,20.2102,14600.0
2013-01-31 15:00:00,28.61,28.62,28.57,28.62,111500.0,20.2031,20.2102,20.1749,20.2102,111500.0
2013-01-31 15:05:00,28.61,28.64,28.61,28.63,66300.0,20.2031,20.2243,20.2031,20.2172,66300.0
2013-01-31 15:10:00,28.63,28.66,28.63,28.63,78300.0,20.2172,20.2384,20.2172,20.2172,78300.0
2013-01-31 15:15:00,28.63,28.65,28.62,28.65,34100.0,20.2172,20.2314,20.2102,20.2314,34100.0
2013-01-31 15:20:00,28.65,28.66,28.63,28.63,27300.0,20.2314,20.2384,20.2172,20.2172,27300.0
2013-01-31 15:25:00,28.63,28.63,28.61,28.62,103700.0,20.2172,20.2172,20.2031,20.2102,103700.0
2013-01-31 15:30:00,28.61,28.67,28.61,28.63,89800.0,20.2031,20.2455,20.2031,20.2172,89800.0
2013-01-31 15:35:00,28.63,28.64,28.62,28.63,18600.0,20.2172,20.2243,20.2102,20.2172,18600.0
2013-01-31 15:40:00,28.62,28.63,28.56,28.56,78800.0,20.2102,20.2172,20.1678,20.1678,78800.0
2013-01-31 15:45:00,28.56,28.57,28.52,28.54,139000.0,20.1678,20.1749,20.1396,20.1537,139000.0
2013-01-31 15:50:00,28.53,28.59,28.53,28.58,118600.0,20.1466,20.189,20.1466,20.1819,118600.0
2013-01-31 15:55:00,28.59,28.59,28.54,28.54,387900.0,20.189,20.189,20.1537,20.1537,387900.0
2013-02-01 09:30:00,28.8,28.97,28.67,28.69,103600.0,20.3373,20.4573,20.2455,20.2596,103600.0
2013-02-01 09:35:00,28.7,28.76,28.64,28.7,23400.0,20.2667,20.309,20.2243,20.2667,23400.0
2013-02-01 09:40:00,28.72,28.74,28.64,28.7,58000.0,20.2808,20.2949,20.2243,20.2667,58000.0
2013-02-01 09:45:00,28.71,28.73,28.68,28.71,38600.0,20.2737,20.2878,20.2525,20.2737,38600.0
2013-02-01 09:50:00,28.72,28.74,28.7,28.71,28400.0,20.2808,20.2949,20.2667,20.2737,28400.0
2013-02-01 09:55:00,28.71,28.76,28.69,28.69,29000.0,20.2737,20.309,20.2596,20.2596,29000.0
2013-02-01 10:00:00,28.7,28.78,28.69,28.76,32400.0,20.2667,20.3232,20.2596,20.309,32400.0
2013-02-01 10:05:00,28.77,28.8,28.76,28.78,59100.0,20.3161,20.3373,20.309,20.3232,59100.0
2013-02-01 10:10:00,28.79,28.81,28.77,28.79,26700.0,20.3302,20.3443,20.3161,20.3302,26700.0
2013-02-01 10:15:00,28.79,28.82,28.79,28.82,19000.0,20.3302,20.3514,20.3302,20.3514,19000.0
2013-02-01 10:20:00,28.81,28.84,28.79,28.79,28000.0,20.3443,20.3655,20.3302,20.3302,28000.0
2013-02-01 10:25:00,28.78,28.8,28.74,28.75,33600.0,20.3232,20.3373,20.2949,20.302,33600.0
2013-02-01 10:30:00,28.75,28.78,28.72,28.74,37900.0,20.302,20.3232,20.2808,20.2949,37900.0
2013-02-01 10:35:00,28.75,28.76,28.73,28.76,8100.0,20.302,20.309,20.2878,20.309,8100.0
2013-02-01 10:40:00,28.76,28.78,28.75,28.78,16700.0,20.309,20.3232,20.302,20.3232,16700.0
2013-02-01 10:45:00,28.78,28.82,28.78,28.81,65400.0,20.3232,20.3514,20.3232,20.3443,65400.0
2013-02-01 10:50:00,28.79,28.81,28.75,28.76,31700.0,20.3302,20.3443,20.302,20.309,31700.0
2013-02-01 10:55:00,28.76,28.79,28.75,28.77,21800.0,20.309,20.3302,20.302,20.3161,21800.0
2013-02-01 11:00:00,28.77,28.79,28.74,28.74,14300.0,20.3161,20.3302,20.2949,20.2949,14300.0
2013-02-01 11:05:00,28.74,28.76,28.74,28.75,17100.0,20.2949,20.309,20.2949,20.302,17100.0
2013-02-01 11:10:00,28.75,28.75,28.69,28.7,21300.0,20.302,20.302,20.2596,20.2667,21300.0
2013-02-01 11:15:00,28.7,28.7,28.67,28.68,33600.0,20.2667,20.2667,20.2455,20.2525,33600.0
2013-02-01 11:20:00,28.67,28.69,28.66,28.66,66300.0,20.2455,20.2596,20.2384,20.2384,66300.0
2013-02-01 11:25:00,28.67,28.68,28.65,28.65,25900.0,20.2455,20.2525,20.2314,20.2314,25900.0
2013-02-01 11:30:00,28.66,28.67,28.65,28.66,62900.0,20.2384,20.2455,20.2314,20.2384,62900.0
2013-02-01 11:35:00,28.67,28.67,28.65,28.67,10400.0,20.2455,20.2455,20.2314,20.2455,10400.0
2013-02-01 11:40:00,28.67,28.68,28.65,28.65,33900.0,20.2455,20.2525,20.2314,20.2314,33900.0
2013-02-01 11:45:00,28.65,28.66,28.6,28.6,37800.0,20.2314,20.2384,20.196,20.196,37800.0
2013-02-01 11:50:00,28.6,28.61,28.6,28.6,8800.0,20.196,20.2031,20.196,20.196,8800.0
2013-02-01 11:55:00,28.6,28.61,28.56,28.59,43400.0,20.196,20.2031,20.1678,20.189,43400.0
2013-02-01 12:00:00,28.6,28.6,28.57,28.57,19700.0,20.196,20.196,20.1749,20.1749,19700.0
2013-02-01 12:05:00,28.57,28.57,28.55,28.56,14200.0,20.1749,20.1749,20.1607,20.1678,14200.0
2013-02-01 12:10:00,28.56,28.58,28.56,28.56,30700.0,20.1678,20.1819,20.1678,20.1678,30700.0
2013-02-01 12:15:00,28.56,28.57,28.53,28.53,30800.0,20.1678,20.1749,20.1466,20.1466,30800.0
2013-02-01 12:20:00,28.54,28.55,28.52,28.52,48900.0,20.1537,20.1607,20.1396,20.1396,48900.0
2013-02-01 12:25:00,28.52,28.53,28.49,28.51,120300.0,20.1396,20.1466,20.1184,20.1325,120300.0
2013-02-01 12:30:00,28.5,28.51,28.47,28.5,129000.0,20.1254,20.1325,20.1042,20.1254,129000.0
2013-02-01 12:35:00,28.51,28.51,28.46,28.46,72300.0,20.1325,20.1325,20.0972,20.0972,72300.0
2013-02-01 12:40:00,28.47,28.55,28.46,28.55,45800.0,20.1042,20.1607,20.0972,20.1607,45800.0
2013-02-01 12:45:00,28.55,28.58,28.55,28.57,44900.0,20.1607,20.1819,20.1607,20.1749,44900.0
2013-02-01 12:50:00,28.57,28.57,28.56,28.56,47100.0,20.1749,20.1749,20.1678,20.1678,47100.0
2013-02-01 12:55:00,28.57,28.57,28.55,28.56,75100.0,20.1749,20.1749,20.1607,20.1678,75100.0
2013-02-01 13:00:00,28.56,28.57,28.55,28.55,48800.0,20.1678,20.1749,20.1607,20.1607,48800.0
2013-02-01 13:05:00,28.56,28.57,28.53,28.56,102900.0,20.1678,20.1749,20.1466,20.1678,102900.0
2013-02-01 13:10:00,28.56,28.57,28.55,28.57,56800.0,20.1678,20.1749,20.1607,20.1749,56800.0
2013-02-01 13:15:00,28.56,28.57,28.54,28.54,92800.0,20.1678,20.1749,20.1537,20.1537,92800.0
2013-02-01 13:20:00,28.55,28.56,28.54,28.54,49000.0,20.1607,20.1678,20.1537,20.1537,49000.0
2013-02-01 13:25:00,28.55,28.55,28.53,28.53,47700.0,20.1607,20.1607,20.1466,20.1466,47700.0
2013-02-01 13:30:00,28.54,28.55,28.53,28.54,115100.0,20.1537,20.1607,20.1466,20.1537,115100.0
2013-02-01 13:35:00,28.54,28.55,28.53,28.54,43300.0,20.1537,20.1607,20.1466,20.1537,43300.0
2013-02-01 13:40:00,28.54,28.57,28.53,28.57,206900.0,20.1537,20.1749,20.1466,20.1749,206900.0
2013-02-01 13:45:00,28.57,28.62,28.57,28.62,50000.0,20.1749,20.2102,20.1749,20.2102,50000.0
2013-02-01 13:50:00,28.62,28.63,28.61,28.63,16000.0,20.2102,20.2172,20.2031,20.2172,16000.0
2013-02-01 13:55:00,28.63,28.64,28.62,28.63,33100.0,20.2172,20.2243,20.2102,20.2172,33100.0
2013-02-01 14:00:00,28.63,28.63,28.6,28.61,31500.0,20.2172,20.2172,20.196,20.2031,31500.0
2013-02-01 14:05:00,28.61,28.62,28.59,28.61,162100.0,20.2031,20.2102,20.189,20.2031,162100.0
2013-02-01 14:10:00,28.62,28.64,28.62,28.63,49300.0,20.2102,20.2243,20.2102,20.2172,49300.0
2013-02-01 14:15:00,28.62,28.63,28.62,28.63,5000.0,20.2102,20.2172,20.2102,20.2172,5000.0
2013-02-01 14:20:00,28.62,28.63,28.62,28.63,13000.0,20.2102,20.2172,20.2102,20.2172,13000.0
2013-02-01 14:25:00,28.63,28.63,28.62,28.62,14700.0,20.2172,20.2172,20.2102,20.2102,14700.0
2013-02-01 14:30:00,28.63,28.63,28.62,28.62,8300.0,20.2172,20.2172,20.2102,20.2102,8300.0
2013-02-01 14:35:00,28.63,28.63,28.6,28.61,22200.0,20.2172,20.2172,20.196,20.2031,22200.0
2013-02-01 14:40:00,28.6,28.61,28.59,28.61,86200.0,20.196,20.2031,20.189,20.2031,86200.0
2013-02-01 14:45:00,28.6,28.61,28.6,28.61,10900.0,20.196,20.2031,20.196,20.2031,10900.0
2013-02-01 14:50:00,28.61,28.61,28.6,28.6,44200.0,20.2031,20.2031,20.196,20.196,44200.0
2013-02-01 14:55:00,28.6,28.61,28.6,28.6,15100.0,20.196,20.2031,20.196,20.196,15100.0
2013-02-01 15:00:00,28.6,28.6,28.56,28.6,96100.0,20.196,20.196,20.1678,20.196,96100.0
2013-02-01 15:05:00,28.6,28.61,28.59,28.61,85100.0,20.196,20.2031,20.189,20.2031,85100.0
2013-02-01 15:10:00,28.61,28.63,28.6,28.63,79500.0,20.2031,20.2172,20.196,20.2172,79500.0
2013-02-01 15:15:00,28.63,28.64,28.61,28.61,37800.0,20.2172,20.2243,20.2031,20.2031,37800.0
2013-02-01 15:20:00,28.62,28.63,28.61,28.62,46900.0,20.2102,20.2172,20.2031,20.2102,46900.0
2013-02-01 15:25:00,28.62,28.63,28.59,28.6,158700.0,20.2102,20.2172,20.189,20.196,158700.0
2013-02-01 15:30:00,28.61,28.62,28.6,28.61,47800.0,20.2031,20.2102,20.196,20.2031,47800.0
2013-02-01 15:35:00,28.62,28.62,28.61,28.62,40500.0,20.2102,20.2102,20.2031,20.2102,40500.0
2013-02-01 15:40:00,28.62,28.64,28.6,28.64,243400.0,20.2102,20.2243,20.196,20.2243,243400.0
2013-02-01 15:45:00,28.64,28.65,28.63,28.64,85200.0,20.2243,20.2314,20.2172,20.2243,85200.0
2013-02-01 15:50:00,28.64,28.64,28.63,28.64,42900.0,20.2243,20.2243,20.2172,20.2243,42900.0
2013-02-01 15:55:00,28.64,28.68,28.63,28.67,430100.0,20.2243,20.2525,20.2172,20.2455,430100.0
2013-02-04 09:30:00,28.58,28.64,28.56,28.58,80100.0,20.1819,20.2243,20.1678,20.1819,80100.0
2013-02-04 09:35:00,28.57,28.62,28.53,28.55,74100.0,20.1749,20.2102,20.1466,20.1607,74100.0
2013-02-04 09:40:00,28.55,28.55,28.48,28.5,60900.0,20.1607,20.1607,20.1113,20.1254,60900.0
2013-02-04 09:45:00,28.5,28.5,28.46,28.46,66200.0,20.1254,20.1254,20.0972,20.0972,66200.0
2013-02-04 09:50:00,28.46,28.5,28.44,28.49,74900.0,20.0972,20.1254,20.0831,20.1184,74900.0
2013-02-04 09:55:00,28.49,28.55,28.48,28.54,54100.0,20.1184,20.1607,20.1113,20.1537,54100.0
2013-02-04 10:00:00,28.53,28.58,28.5,28.55,165900.0,20.1466,20.1819,20.1254,20.1607,165900.0
2013-02-04 10:05:00,28.55,28.56,28.5,28.5,71300.0,20.1607,20.1678,20.1254,20.1254,71300.0
2013-02-04 10:10:00,28.51,28.52,28.46,28.51,94700.0,20.1325,20.1396,20.0972,20.1325,94700.0
2013-02-04 10:15:00,28.5,28.51,28.48,28.48,50900.0,20.1254,20.1325,20.1113,20.1113,50900.0
2013-02-04 10:20:00,28.49,28.54,28.47,28.51,179500.0,20.1184,20.1537,20.1042,20.1325,179500.0
2013-02-04 10:25:00,28.51,28.52,28.48,28.5,42300.0,20.1325,20.1396,20.1113,20.1254,42300.0
2013-02-04 10:30:00,28.5,28.5,28.48,28.48,147200.0,20.1254,20.1254,20.1113,20.1113,147200.0
2013-02-04 10:35:00,28.49,28.5,28.47,28.48,50800.0,20.1184,20.1254,20.1042,20.1113,50800.0
2013-02-04 10:40:00,28.48,28.5,28.46,28.48,99100.0,20.1113,20.1254,20.0972,20.1113,99100.0
2013-02-04 10:45:00,28.49,28.51,28.46,28.5,154800.0,20.1184,20.1325,20.0972,20.1254,154800.0
2013-02-04 10:50:00,28.51,28.54,28.48,28.5,175100.0,20.1325,20.1537,20.1113,20.1254,175100.0
2013-02-04 10:55:00,28.49,28.51,28.48,28.49,187000.0,20.1184,20.1325,20.1113,20.1184,187000.0
2013-02-04 11:00:00,28.5,28.51,28.48,28.51,149400.0,20.1254,20.1325,20.1113,20.1325,149400.0
2013-02-04 11:05:00,28.51,28.52,28.46,28.49,156700.0,20.1325,20.1396,20.0972,20.1184,156700.0
2013-02-04 11:10:00,28.49,28.52,28.49,28.49,64200.0,20.1184,20.1396,20.1184,20.1184,64200.0
2013-02-04 11:15:00,28.49,28.51,28.48,28.51,53600.0,20.1184,20.1325,20.1113,20.1325,53600.0
2013-02-04 11:20:00,28.51,28.51,28.5,28.51,22300.0,20.1325,20.1325,20.1254,20.1325,22300.0
2013-02-04 11:25:00,28.51,28.51,28.49,28.5,66400.0,20.1325,20.1325,20.1184,20.1254,66400.0
2013-02-04 11:30:00,28.49,28.53,28.49,28.5,88000.0,20.1184,20.1466,20.1184,20.1254,88000.0
2013-02-04 11:35:00,28.5,28.51,28.49,28.5,77900.0,20.1254,20.1325,20.1184,20.1254,77900.0
2013-02-04 11:40:00,28.5,28.53,28.49,28.52,56300.0,20.1254,20.1466,20.1184,20.1396,56300.0
2013-02-04 11:45:00,28.53,28.55,28.52,28.53,54700.0,20.1466,20.1607,20.1396,20.1466,54700.0
2013-02-04 11:50:00,28.53,28.54,28.49,28.5,44600.0,20.1466,20.1537,20.1184,20.1254,44600.0
2013-02-04 11:55:00,28.5,28.53,28.49,28.51,103900.0,20.1254,20.1466,20.1184,20.1325,103900.0
2013-02-04 12:00:00,28.51,28.53,28.49,28.5,108100.0,20.1325,20.1466,20.1184,20.1254,108100.0
2013-02-04 12:05:00,28.5,28.52,28.49,28.52,49300.0,20.1254,20.1396,20.1184,20.1396,49300.0
2013-02-04 12:10:00,28.51,28.52,28.51,28.51,47100.0,20.1325,20.1396,20.1325,20.1325,47100.0
2013-02-04 12:15:00,28.51,28.52,28.5,28.5,29600.0,20.1325,20.1396,20.1254,20.1254,29600.0
2013-02-04 12:20:00,28.5,28.51,28.46,28.49,168000.0,20.1254,20.1325,20.0972,20.1184,168000.0
2013-02-04 12:25:00,28.49,28.5,28.48,28.5,77400.0,20.1184,20.1254,20.1113,20.1254,77400.0
2013-02-04 12:30:00,28.5,28.52,28.48,28.49,113900.0,20.1254,20.1396,20.1113,20.1184,113900.0
2013-02-04 12:35:00,28.5,28.51,28.47,28.48,166800.0,20.1254,20.1325,20.1042,20.1113,166800.0
2013-02-04 12:40:00,28.49,28.49,28.46,28.47,65800.0,20.1184,20.1184,20.0972,20.1042,65800.0
2013-02-04 12:45:00,28.47,28.48,28.46,28.47,77800.0,20.1042,20.1113,20.0972,20.1042,77800.0
2013-02-04 12:50:00,28.48,28.5,28.47,28.49,44300.0,20.1113,20.1254,20.1042,20.1184,44300.0
2013-02-04 12:55:00,28.49,28.5,28.46,28.47,39200.0,20.1184,20.1254,20.0972,20.1042,39200.0
2013-02-04 13:00:00,28.47,28.47,28.44,28.44,42300.0,20.1042,20.1042,20.0831,20.0831,42300.0
2013-02-04 13:05:00,28.45,28.47,28.44,28.45,96400.0,20.0901,20.1042,20.0831,20.0901,96400.0
2013-02-04 13:10:00,28.46,28.47,28.44,28.45,45600.0,20.0972,20.1042,20.0831,20.0901,45600.0
2013-02-04 13:15:00,28.45,28.46,28.45,28.46,31100.0,20.0901,20.0972,20.0901,20.0972,31100.0
2013-02-04 13:20:00,28.45,28.46,28.45,28.46,31200.0,20.0901,20.0972,20.0901,20.0972,31200.0
2013-02-04 13:25:00,28.46,28.46,28.44,28.44,14900.0,20.0972,20.0972,20.0831,20.0831,14900.0
2013-02-04 13:30:00,28.45,28.46,28.44,28.45,69600.0,20.0901,20.0972,20.0831,20.0901,69600.0
2013-02-04 13:35:00,28.45,28.46,28.43,28.43,69900.0,20.0901,20.0972,20.076,20.076,69900.0
2013-02-04 13:40:00,28.44,28.44,28.36,28.41,96300.0,20.0831,20.0831,20.0266,20.0619,96300.0
2013-02-04 13:45:00,28.41,28.44,28.39,28.41,126700.0,20.0619,20.0831,20.0478,20.0619,126700.0
2013-02-04 13:50:00,28.4,28.41,28.4,28.41,14500.0,20.0548,20.0619,20.0548,20.0619,14500.0
2013-02-04 13:55:00,28.41,28.41,28.4,28.41,10700.0,20.0619,20.0619,20.0548,20.0619,10700.0
2013-02-04 14:00:00,28.4,28.41,28.4,28.4,170800.0,20.0548,20.0619,20.0548,20.0548,170800.0
2013-02-04 14:05:00,28.41,28.41,28.4,28.41,22400.0,20.0619,20.0619,20.0548,20.0619,22400.0
2013-02-04 14:10:00,28.41,28.41,28.4,28.4,32600.0,20.0619,20.0619,20.0548,20.0548,32600.0
2013-02-04 14:15:00,28.41,28.41,28.38,28.38,54500.0,20.0619,20.0619,20.0407,20.0407,54500.0
2013-02-04 14:20:00,28.39,28.39,28.38,28.39,20300.0,20.0478,20.0478,20.0407,20.0478,20300.0
2013-02-04 14:25:00,28.38,28.4,28.38,28.38,169100.0,20.0407,20.0548,20.0407,20.0407,169100.0
2013-02-04 14:30:00,28.39,28.4,28.38,28.39,60000.0,20.0478,20.0548,20.0407,20.0478,60000.0
2013-02-04 14:35:00,28.39,28.4,28.39,28.4,50500.0,20.0478,20.0548,20.0478,20.0548,50500.0
2013-02-04 14:40:00,28.4,28.4,28.39,28.39,47000.0,20.0548,20.0548,20.0478,20.0478,47000.0
2013-02-04 14:45:00,28.4,28.48,28.39,28.48,125600.0,20.0548,20.1113,20.0478,20.1113,125600.0
2013-02-04 14:50:00,28.47,28.48,28.44,28.46,65200.0,20.1042,20.1113,20.0831,20.0972,65200.0
2013-02-04 14:55:00,28.46,28.49,28.44,28.46,107500.0,20.0972,20.1184,20.0831,20.0972,107500.0
2013-02-04 15:00:00,28.46,28.46,28.42,28.45,62800.0,20.0972,20.0972,20.0689,20.0901,62800.0
2013-02-04 15:05:00,28.44,28.47,28.43,28.44,102000.0,20.0831,20.1042,20.076,20.0831,102000.0
2013-02-04 15:10:00,28.43,28.44,28.43,28.43,56700.0,20.076,20.0831,20.076,20.076,56700.0
2013-02-04 15:15:00,28.44,28.44,28.43,28.44,55200.0,20.0831,20.0831,20.076,20.0831,55200.0
2013-02-04 15:20:00,28.43,28.44,28.43,28.44,25900.0,20.076,20.0831,20.076,20.0831,25900.0
2013-02-04 15:25:00,28.43,28.46,28.39,28.45,173800.0,20.076,20.0972,20.0478,20.0901,173800.0
2013-02-04 15:30:00,28.45,28.48,28.45,28.48,77700.0,20.0901,20.1113,20.0901,20.1113,77700.0
2013-02-04 15:35:00,28.48,28.48,28.41,28.41,81800.0,20.1113,20.1113,20.0619,20.0619,81800.0
2013-02-04 15:40:00,28.42,28.42,28.39,28.39,68700.0,20.0689,20.0689,20.0478,20.0478,68700.0
2013-02-04 15:45:00,28.39,28.39,28.35,28.36,123800.0,20.0478,20.0478,20.0195,20.0266,123800.0
2013-02-04 15:50:00,28.36,28.38,28.31,28.34,341700.0,20.0266,20.0407,19.9913,20.0124,341700.0
2013-02-04 15:55:00,28.34,28.44,28.34,28.44,472800.0,20.0124,20.0831,20.0124,20.0831,472800.0
2013-02-05 09:30:00,29.14,29.17,28.88,29.1,326700.0,20.5774,20.5986,20.3938,20.5491,326700.0
2013-02-05 09:35:00,29.09,29.73,29.05,29.3,550000.0,20.5421,20.994,20.5138,20.6904,550000.0
2013-02-05 09:40:00,29.3,29.6,29.27,29.6,195000.0,20.6904,20.9022,20.6692,20.9022,195000.0
2013-02-05 09:45:00,29.59,29.71,29.56,29.7,138200.0,20.8951,20.9799,20.874,20.9728,138200.0
2013-02-05 09:50:00,29.7,29.78,29.44,29.66,241000.0,20.9728,21.0293,20.7892,20.9446,241000.0
2013-02-05 09:55:00,29.69,29.73,29.49,29.51,241600.0,20.9658,20.994,20.8245,20.8386,241600.0
2013-02-05 10:00:00,29.51,29.66,29.45,29.59,280100.0,20.8386,20.9446,20.7963,20.8951,280100.0
2013-02-05 10:05:00,29.59,29.79,29.59,29.69,242900.0,20.8951,21.0364,20.8951,20.9658,242900.0
2013-02-05 10:10:00,29.7,29.84,29.7,29.76,221200.0,20.9728,21.0717,20.9728,21.0152,221200.0
2013-02-05 10:15:00,29.77,29.85,29.77,29.82,159100.0,21.0222,21.0787,21.0222,21.0576,159100.0
2013-02-05 10:20:00,29.81,29.83,29.71,29.78,159100.0,21.0505,21.0646,20.9799,21.0293,159100.0
2013-02-05 10:25:00,29.78,29.79,29.71,29.71,80800.0,21.0293,21.0364,20.9799,20.9799,80800.0
2013-02-05 10:30:00,29.71,29.76,29.66,29.71,206200.0,20.9799,21.0152,20.9446,20.9799,206200.0
2013-02-05 10:35:00,29.72,29.78,29.69,29.76,112300.0,20.9869,21.0293,20.9658,21.0152,112300.0
2013-02-05 10:40:00,29.75,29.83,29.74,29.8,78100.0,21.0081,21.0646,21.0011,21.0434,78100.0
2013-02-05 10:45:00,29.8,29.92,29.79,29.88,171000.0,21.0434,21.1282,21.0364,21.0999,171000.0
2013-02-05 10:50:00,29.88,29.89,29.72,29.75,105100.0,21.0999,21.107,20.9869,21.0081,105100.0
2013-02-05 10:55:00,29.75,29.76,29.6,29.62,124300.0,21.0081,21.0152,20.9022,20.9163,124300.0
2013-02-05 11:00:00,29.63,29.68,29.62,29.67,97100.0,20.9234,20.9587,20.9163,20.9516,97100.0
2013-02-05 11:05:00,29.68,29.68,29.59,29.65,106100.0,20.9587,20.9587,20.8951,20.9375,106100.0
2013-02-05 11:10:00,29.65,29.66,29.6,29.64,66000.0,20.9375,20.9446,20.9022,20.9304,66000.0
2013-02-05 11:15:00,29.64,29.64,29.48,29.51,84100.0,20.9304,20.9304,20.8175,20.8386,84100.0
2013-02-05 11:20:00,29.52,29.55,29.48,29.5,101900.0,20.8457,20.8669,20.8175,20.8316,101900.0
2013-02-05 11:25:00,29.5,29.5,29.37,29.41,141700.0,20.8316,20.8316,20.7398,20.768,141700.0
2013-02-05 11:30:00,29.4,29.45,29.4,29.45,87300.0,20.761,20.7963,20.761,20.7963,87300.0
2013-02-05 11:35:00,29.45,29.45,29.3,29.31,97600.0,20.7963,20.7963,20.6904,20.6974,97600.0
2013-02-05 11:40:00,29.31,29.47,29.31,29.46,100000.0,20.6974,20.8104,20.6974,20.8033,100000.0
2013-02-05 11:45:00,29.46,29.53,29.46,29.51,106300.0,20.8033,20.8528,20.8033,20.8386,106300.0
2013-02-05 11:50:00,29.51,29.52,29.45,29.51,63400.0,20.8386,20.8457,20.7963,20.8386,63400.0
2013-02-05 11:55:00,29.53,29.54,29.49,29.51,65200.0,20.8528,20.8598,20.8245,20.8386,65200.0
2013-02-05 12:00:00,29.51,29.51,29.38,29.38,106400.0,20.8386,20.8386,20.7468,20.7468,106400.0
2013-02-05 12:05:00,29.39,29.39,29.33,29.33,44200.0,20.7539,20.7539,20.7115,20.7115,44200.0
2013-02-05 12:10:00,29.34,29.4,29.34,29.34,65200.0,20.7186,20.761,20.7186,20.7186,65200.0
2013-02-05 12:15:00,29.34,29.49,29.31,29.33,134200.0,20.7186,20.8245,20.6974,20.7115,134200.0
2013-02-05 12:20:00,29.34,29.37,29.33,29.35,55900.0,20.7186,20.7398,20.7115,20.7257,55900.0
2013-02-05 12:25:00,29.35,29.39,29.3,29.31,61800.0,20.7257,20.7539,20.6904,20.6974,61800.0
2013-02-05 12:30:00,29.31,29.39,29.3,29.38,60000.0,20.6974,20.7539,20.6904,20.7468,60000.0
2013-02-05 12:35:00,29.37,29.38,29.18,29.24,126000.0,20.7398,20.7468,20.6056,20.648,126000.0
2013-02-05 12:40:00,29.24,29.26,29.2,29.23,49900.0,20.648,20.6621,20.6197,20.6409,49900.0
2013-02-05 12:45:00,29.23,29.35,29.23,29.33,62700.0,20.6409,20.7257,20.6409,20.7115,62700.0
2013-02-05 12:50:00,29.32,29.33,29.3,29.3,28000.0,20.7045,20.7115,20.6904,20.6904,28000.0
2013-02-05 12:55:00,29.3,29.33,29.27,29.28,24800.0,20.6904,20.7115,20.6692,20.6762,24800.0
2013-02-05 13:00:00,29.27,29.35,29.24,29.34,64800.0,20.6692,20.7257,20.648,20.7186,64800.0
2013-02-05 13:05:00,29.34,29.46,29.34,29.44,63200.0,20.7186,20.8033,20.7186,20.7892,63200.0
2013-02-05 13:10:00,29.42,29.46,29.38,29.41,38000.0,20.7751,20.8033,20.7468,20.768,38000.0
2013-02-05 13:15:00,29.42,29.42,29.4,29.4,6600.0,20.7751,20.7751,20.761,20.761,6600.0
2013-02-05 13:20:00,29.4,29.4,29.3,29.31,53600.0,20.761,20.761,20.6904,20.6974,53600.0
2013-02-05 13:25:00,29.32,29.39,29.31,29.38,35100.0,20.7045,20.7539,20.6974,20.7468,35100.0
2013-02-05 13:30:00,29.38,29.4,29.34,29.38,112800.0,20.7468,20.761,20.7186,20.7468,112800.0
2013-02-05 13:35:00,29.38,29.41,29.37,29.41,33000.0,20.7468,20.768,20.7398,20.768,33000.0
2013-02-05 13:40:00,29.4,29.44,29.4,29.44,21400.0,20.761,20.7892,20.761,20.7892,21400.0
2013-02-05 13:45:00,29.43,29.46,29.43,29.46,19200.0,20.7822,20.8033,20.7822,20.8033,19200.0
2013-02-05 13:50:00,29.46,29.47,29.43,29.43,42600.0,20.8033,20.8104,20.7822,20.7822,42600.0
2013-02-05 13:55:00,29.43,29.44,29.42,29.42,13300.0,20.7822,20.7892,20.7751,20.7751,13300.0
2013-02-05 14:00:00,29.43,29.48,29.42,29.44,46000.0,20.7822,20.8175,20.7751,20.7892,46000.0
2013-02-05 14:05:00,29.43,29.44,29.4,29.42,39100.0,20.7822,20.7892,20.761,20.7751,39100.0
2013-02-05 14:10:00,29.42,29.43,29.41,29.43,16800.0,20.7751,20.7822,20.768,20.7822,16800.0
2013-02-05 14:15:00,29.42,29.43,29.36,29.37,84200.0,20.7751,20.7822,20.7327,20.7398,84200.0
2013-02-05 14:20:00,29.37,29.43,29.37,29.43,30300.0,20.7398,20.7822,20.7398,20.7822,30300.0
2013-02-05 14:25:00,29.43,29.44,29.41,29.42,42600.0,20.7822,20.7892,20.768,20.7751,42600.0
2013-02-05 14:30:00,29.41,29.42,29.36,29.36,61500.0,20.768,20.7751,20.7327,20.7327,61500.0
2013-02-05 14:35:00,29.36,29.37,29.35,29.37,56600.0,20.7327,20.7398,20.7257,20.7398,56600.0
2013-02-05 14:40:00,29.37,29.38,29.35,29.37,40100.0,20.7398,20.7468,20.7257,20.7398,40100.0
2013-02-05 14:45:00,29.38,29.39,29.35,29.35,34200.0,20.7468,20.7539,20.7257,20.7257,34200.0
2013-02-05 14:50:00,29.36,29.38,29.36,29.36,43200.0,20.7327,20.7468,20.7327,20.7327,43200.0
2013-02-05 14:55:00,29.36,29.39,29.36,29.39,32700.0,20.7327,20.7539,20.7327,20.7539,32700.0
2013-02-05 15:00:00,29.39,29.41,29.38,29.38,61100.0,20.7539,20.768,20.7468,20.7468,61100.0
2013-02-05 15:05:00,29.38,29.39,29.38,29.39,10600.0,20.7468,20.7539,20.7468,20.7539,10600.0
2013-02-05 15:10:00,29.38,29.4,29.38,29.39,45300.0,20.7468,20.761,20.7468,20.7539,45300.0
2013-02-05 15:15:00,29.4,29.4,29.39,29.4,28200.0,20.761,20.761,20.7539,20.761,28200.0
2013-02-05 15:20:00,29.39,29.44,29.39,29.44,110700.0,20.7539,20.7892,20.7539,20.7892,110700.0
2013-02-05 15:25:00,29.44,29.5,29.43,29.44,154700.0,20.7892,20.8316,20.7822,20.7892,154700.0
2013-02-05 15:30:00,29.44,29.45,29.39,29.39,97800.0,20.7892,20.7963,20.7539,20.7539,97800.0
2013-02-05 15:35:00,29.39,29.47,29.39,29.44,149700.0,20.7539,20.8104,20.7539,20.7892,149700.0
2013-02-05 15:40:00,29.44,29.44,29.4,29.4,77100.0,20.7892,20.7892,20.761,20.761,77100.0
2013-02-05 15:45:00,29.41,29.45,29.4,29.45,159900.0,20.768,20.7963,20.761,20.7963,159900.0
2013-02-05 15:50:00,29.44,29.45,29.39,29.41,308400.0,20.7892,20.7963,20.7539,20.768,308400.0
2013-02-05 15:55:00,29.41,29.48,29.36,29.37,401100.0,20.768,20.8175,20.7327,20.7398,401100.0
2013-02-06 09:30:00,29.35,29.58,29.27,29.54,183300.0,20.7257,20.8881,20.6692,20.8598,183300.0
2013-02-06 09:35:00,29.55,29.65,29.55,29.63,115500.0,20.8669,20.9375,20.8669,20.9234,115500.0
2013-02-06 09:40:00,29.63,29.75,29.63,29.75,93200.0,20.9234,21.0081,20.9234,21.0081,93200.0
2013-02-06 09:45:00,29.74,29.77,29.72,29.77,69500.0,21.0011,21.0222,20.9869,21.0222,69500.0
2013-02-06 09:50:00,29.77,29.85,29.77,29.85,130400.0,21.0222,21.0787,21.0222,21.0787,130400.0
2013-02-06 09:55:00,29.84,29.88,29.82,29.87,88300.0,21.0717,21.0999,21.0576,21.0929,88300.0
2013-02-06 10:00:00,29.88,29.89,29.85,29.85,148500.0,21.0999,21.107,21.0787,21.0787,148500.0
2013-02-06 10:05:00,29.86,29.86,29.83,29.84,40000.0,21.0858,21.0858,21.0646,21.0717,40000.0
2013-02-06 10:10:00,29.85,29.93,29.84,29.93,75100.0,21.0787,21.1352,21.0717,21.1352,75100.0
2013-02-06 10:15:00,29.93,29.95,29.89,29.91,108100.0,21.1352,21.1494,21.107,21.1211,108100.0
2013-02-06 10:20:00,29.9,29.94,29.9,29.93,89100.0,21.114,21.1423,21.114,21.1352,89100.0
2013-02-06 10:25:00,29.94,29.95,29.91,29.93,86700.0,21.1423,21.1494,21.1211,21.1352,86700.0
2013-02-06 10:30:00,29.93,29.94,29.86,29.87,81000.0,21.1352,21.1423,21.0858,21.0929,81000.0
2013-02-06 10:35:00,29.86,29.88,29.85,29.86,25500.0,21.0858,21.0999,21.0787,21.0858,25500.0
2013-02-06 10:40:00,29.86,29.92,29.85,29.91,65900.0,21.0858,21.1282,21.0787,21.1211,65900.0
2013-02-06 10:45:00,29.92,29.94,29.91,29.91,82600.0,21.1282,21.1423,21.1211,21.1211,82600.0
2013-02-06 10:50:00,29.91,29.93,29.9,29.92,64200.0,21.1211,21.1352,21.114,21.1282,64200.0
2013-02-06 10:55:00,29.93,29.94,29.91,29.93,70600.0,21.1352,21.1423,21.1211,21.1352,70600.0
2013-02-06 11:00:00,29.93,29.95,29.91,29.94,92900.0,21.1352,21.1494,21.1211,21.1423,92900.0
2013-02-06 11:05:00,29.95,29.95,29.92,29.92,64700.0,21.1494,21.1494,21.1282,21.1282,64700.0
2013-02-06 11:10:00,29.92,29.93,29.89,29.9,149600.0,21.1282,21.1352,21.107,21.114,149600.0
2013-02-06 11:15:00,29.89,29.9,29.87,29.87,33900.0,21.107,21.114,21.0929,21.0929,33900.0
2013-02-06 11:20:00,29.87,29.93,29.87,29.93,82300.0,21.0929,21.1352,21.0929,21.1352,82300.0
2013-02-06 11:25:00,29.93,29.95,29.92,29.95,51100.0,21.1352,21.1494,21.1282,21.1494,51100.0
2013-02-06 11:30:00,29.95,29.95,29.92,29.93,59200.0,21.1494,21.1494,21.1282,21.1352,59200.0
2013-02-06 11:35:00,29.94,29.99,29.93,29.98,53900.0,21.1423,21.1776,21.1352,21.1705,53900.0
2013-02-06 11:40:00,29.99,29.99,29.98,29.98,29900.0,21.1776,21.1776,21.1705,21.1705,29900.0
2013-02-06 11:45:00,29.98,29.99,29.98,29.99,12200.0,21.1705,21.1776,21.1705,21.1776,12200.0
2013-02-06 11:50:00,29.99,29.99,29.98,29.98,16500.0,21.1776,21.1776,21.1705,21.1705,16500.0
2013-02-06 11:55:00,29.99,29.99,29.98,29.99,41400.0,21.1776,21.1776,21.1705,21.1776,41400.0
2013-02-06 12:00:00,29.98,29.99,29.96,29.96,61200.0,21.1705,21.1776,21.1564,21.1564,61200.0
2013-02-06 12:05:00,29.97,29.97,29.96,29.96,9700.0,21.1635,21.1635,21.1564,21.1564,9700.0
2013-02-06 12:10:00,29.96,29.98,29.96,29.98,58200.0,21.1564,21.1705,21.1564,21.1705,58200.0
2013-02-06 12:15:00,29.97,29.98,29.97,29.97,36900.0,21.1635,21.1705,21.1635,21.1635,36900.0
2013-02-06 12:20:00,29.97,29.98,29.95,29.95,65700.0,21.1635,21.1705,21.1494,21.1494,65700.0
2013-02-06 12:25:00,29.95,29.96,29.94,29.94,36100.0,21.1494,21.1564,21.1423,21.1423,36100.0
2013-02-06 12:30:00,29.94,29.96,29.94,29.96,50600.0,21.1423,21.1564,21.1423,21.1564,50600.0
2013-02-06 12:35:00,29.96,29.96,29.95,29.95,10100.0,21.1564,21.1564,21.1494,21.1494,10100.0
2013-02-06 12:40:00,29.95,29.99,29.95,29.99,39500.0,21.1494,21.1776,21.1494,21.1776,39500.0
2013-02-06 12:45:00,29.98,29.99,29.97,29.99,46800.0,21.1705,21.1776,21.1635,21.1776,46800.0
2013-02-06 12:50:00,29.98,29.99,29.95,29.96,147800.0,21.1705,21.1776,21.1494,21.1564,147800.0
2013-02-06 12:55:00,29.97,29.97,29.96,29.96,23300.0,21.1635,21.1635,21.1564,21.1564,23300.0
2013-02-06 13:00:00,29.96,29.97,29.95,29.95,43000.0,21.1564,21.1635,21.1494,21.1494,43000.0
2013-02-06 13:05:00,29.96,29.96,29.94,29.95,54000.0,21.1564,21.1564,21.1423,21.1494,54000.0
2013-02-06 13:10:00,29.96,29.98,29.95,29.98,69000.0,21.1564,21.1705,21.1494,21.1705,69000.0
2013-02-06 13:15:00,29.98,29.99,29.96,29.98,46900.0,21.1705,21.1776,21.1564,21.1705,46900.0
2013-02-06 13:20:00,29.98,29.99,29.96,29.96,46900.0,21.1705,21.1776,21.1564,21.1564,46900.0
2013-02-06 13:25:00,29.96,29.97,29.95,29.95,44800.0,21.1564,21.1635,21.1494,21.1494,44800.0
2013-02-06 13:30:00,29.95,29.96,29.92,29.94,113400.0,21.1494,21.1564,21.1282,21.1423,113400.0
2013-02-06 13:35:00,29.94,29.95,29.94,29.94,45700.0,21.1423,21.1494,21.1423,21.1423,45700.0
2013-02-06 13:40:00,29.94,29.95,29.92,29.92,45100.0,21.1423,21.1494,21.1282,21.1282,45100.0
2013-02-06 13:45:00,29.92,29.95,29.91,29.94,89200.0,21.1282,21.1494,21.1211,21.1423,89200.0
2013-02-06 13:50:00,29.94,29.96,29.93,29.95,51700.0,21.1423,21.1564,21.1352,21.1494,51700.0
2013-02-06 13:55:00,29.95,29.98,29.95,29.98,36400.0,21.1494,21.1705,21.1494,21.1705,36400.0
2013-02-06 14:00:00,29.98,29.99,29.96,29.98,58000.0,21.1705,21.1776,21.1564,21.1705,58000.0
2013-02-06 14:05:00,29.98,29.99,29.98,29.98,25200.0,21.1705,21.1776,21.1705,21.1705,25200.0
2013-02-06 14:10:00,29.98,29.99,29.98,29.98,16200.0,21.1705,21.1776,21.1705,21.1705,16200.0
2013-02-06 14:15:00,29.98,29.99,29.98,29.99,11900.0,21.1705,21.1776,21.1705,21.1776,11900.0
2013-02-06 14:20:00,29.98,29.99,29.98,29.98,19500.0,21.1705,21.1776,21.1705,21.1705,19500.0
2013-02-06 14:25:00,29.99,29.99,29.98,29.98,19000.0,21.1776,21.1776,21.1705,21.1705,19000.0
2013-02-06 14:30:00,29.98,29.99,29.98,29.98,35900.0,21.1705,21.1776,21.1705,21.1705,35900.0
2013-02-06 14:35:00,29.98,29.99,29.97,29.99,70600.0,21.1705,21.1776,21.1635,21.1776,70600.0
2013-02-06 14:40:00,29.99,30.04,29.98,30.0,242100.0,21.1776,21.2129,21.1705,21.1847,242100.0
2013-02-06 14:45:00,30.0,30.04,30.0,30.04,47300.0,21.1847,21.2129,21.1847,21.2129,47300.0
2013-02-06 14:50:00,30.03,30.09,30.03,30.09,180600.0,21.2058,21.2482,21.2058,21.2482,180600.0
2013-02-06 14:55:00,30.09,30.16,30.08,30.16,109800.0,21.2482,21.2976,21.2412,21.2976,109800.0
2013-02-06 15:00:00,30.16,30.18,30.09,30.16,478900.0,21.2976,21.3118,21.2482,21.2976,478900.0
2013-02-06 15:05:00,30.16,30.17,30.14,30.14,41100.0,21.2976,21.3047,21.2835,21.2835,41100.0
2013-02-06 15:10:00,30.15,30.18,30.14,30.18,93900.0,21.2906,21.3118,21.2835,21.3118,93900.0
2013-02-06 15:15:00,30.18,30.23,30.17,30.17,86200.0,21.3118,21.3471,21.3047,21.3047,86200.0
2013-02-06 15:20:00,30.17,30.19,30.16,30.18,61900.0,21.3047,21.3188,21.2976,21.3118,61900.0
2013-02-06 15:25:00,30.18,30.22,30.16,30.22,84600.0,21.3118,21.34,21.2976,21.34,84600.0
2013-02-06 15:30:00,30.22,30.23,30.17,30.18,84600.0,21.34,21.3471,21.3047,21.3118,84600.0
2013-02-06 15:35:00,30.18,30.23,30.16,30.22,207400.0,21.3118,21.3471,21.2976,21.34,207400.0
2013-02-06 15:40:00,30.22,30.36,30.21,30.35,364100.0,21.34,21.4389,21.333,21.4318,364100.0
2013-02-06 15:45:00,30.36,30.39,30.32,30.38,313000.0,21.4389,21.4601,21.4106,21.453,313000.0
2013-02-06 15:50:00,30.39,30.45,30.38,30.4,343300.0,21.4601,21.5024,21.453,21.4671,343300.0
2013-02-06 15:55:00,30.4,30.41,30.33,30.37,672200.0,21.4671,21.4742,21.4177,21.4459,672200.0
2013-02-07 09:30:00,30.31,30.45,30.25,30.45,198500.0,21.4036,21.5024,21.3612,21.5024,198500.0
2013-02-07 09:35:00,30.43,30.7,30.39,30.69,266300.0,21.4883,21.679,21.4601,21.6719,266300.0
2013-02-07 09:40:00,30.69,30.84,30.59,30.64,429700.0,21.6719,21.7778,21.6013,21.6366,429700.0
2013-02-07 09:45:00,30.63,30.75,30.62,30.65,87100.0,21.6295,21.7143,21.6225,21.6437,87100.0
2013-02-07 09:50:00,30.66,30.66,30.45,30.48,136900.0,21.6507,21.6507,21.5024,21.5236,136900.0
2013-02-07 09:55:00,30.47,30.52,30.43,30.47,113900.0,21.5166,21.5519,21.4883,21.5166,113900.0
2013-02-07 10:00:00,30.48,30.55,30.41,30.5,89800.0,21.5236,21.573,21.4742,21.5377,89800.0
2013-02-07 10:05:00,30.5,30.51,30.41,30.46,162100.0,21.5377,21.5448,21.4742,21.5095,162100.0
2013-02-07 10:10:00,30.46,30.5,30.42,30.45,116600.0,21.5095,21.5377,21.4812,21.5024,116600.0
2013-02-07 10:15:00,30.45,30.52,30.45,30.46,79900.0,21.5024,21.5519,21.5024,21.5095,79900.0
2013-02-07 10:20:00,30.46,30.47,30.32,30.41,125500.0,21.5095,21.5166,21.4106,21.4742,125500.0
2013-02-07 10:25:00,30.41,30.42,30.34,30.37,178500.0,21.4742,21.4812,21.4248,21.4459,178500.0
2013-02-07 10:30:00,30.37,30.38,30.27,30.29,105400.0,21.4459,21.453,21.3753,21.3894,105400.0
2013-02-07 10:35:00,30.28,30.3,30.19,30.2,114900.0,21.3824,21.3965,21.3188,21.3259,114900.0
2013-02-07 10:40:00,30.19,30.24,30.18,30.23,55000.0,21.3188,21.3541,21.3118,21.3471,55000.0
2013-02-07 10:45:00,30.23,30.31,30.18,30.3,140700.0,21.3471,21.4036,21.3118,21.3965,140700.0
2013-02-07 10:50:00,30.3,30.3,30.23,30.25,84900.0,21.3965,21.3965,21.3471,21.3612,84900.0
2013-02-07 10:55:00,30.25,30.35,30.25,30.3,121900.0,21.3612,21.4318,21.3612,21.3965,121900.0
2013-02-07 11:00:00,30.3,30.31,30.24,30.25,82200.0,21.3965,21.4036,21.3541,21.3612,82200.0
2013-02-07 11:05:00,30.25,30.25,30.18,30.18,182800.0,21.3612,21.3612,21.3118,21.3118,182800.0
2013-02-07 11:10:00,30.19,30.22,30.17,30.2,120200.0,21.3188,21.34,21.3047,21.3259,120200.0
2013-02-07 11:15:00,30.21,30.21,30.18,30.18,89200.0,21.333,21.333,21.3118,21.3118,89200.0
2013-02-07 11:20:00,30.18,30.2,30.15,30.2,83100.0,21.3118,21.3259,21.2906,21.3259,83100.0
2013-02-07 11:25:00,30.2,30.22,30.18,30.19,136400.0,21.3259,21.34,21.3118,21.3188,136400.0
2013-02-07 11:30:00,30.19,30.2,30.16,30.17,88600.0,21.3188,21.3259,21.2976,21.3047,88600.0
2013-02-07 11:35:00,30.17,30.17,30.14,30.15,102300.0,21.3047,21.3047,21.2835,21.2906,102300.0
2013-02-07 11:40:00,30.16,30.18,30.15,30.16,86500.0,21.2976,21.3118,21.2906,21.2976,86500.0
2013-02-07 11:45:00,30.15,30.25,30.15,30.23,68700.0,21.2906,21.3612,21.2906,21.3471,68700.0
2013-02-07 11:50:00,30.23,30.29,30.23,30.27,90800.0,21.3471,21.3894,21.3471,21.3753,90800.0
2013-02-07 11:55:00,30.27,30.28,30.25,30.27,204300.0,21.3753,21.3824,21.3612,21.3753,204300.0
2013-02-07 12:00:00,30.27,30.3,30.21,30.24,151000.0,21.3753,21.3965,21.333,21.3541,151000.0
2013-02-07 12:05:00,30.23,30.27,30.21,30.25,56400.0,21.3471,21.3753,21.333,21.3612,56400.0
2013-02-07 12:10:00,30.25,30.26,30.21,30.22,87000.0,21.3612,21.3683,21.333,21.34,87000.0
2013-02-07 12:15:00,30.22,30.24,30.21,30.24,40900.0,21.34,21.3541,21.333,21.3541,40900.0
2013-02-07 12:20:00,30.24,30.28,30.22,30.25,49100.0,21.3541,21.3824,21.34,21.3612,49100.0
2013-02-07 12:25:00,30.25,30.26,30.19,30.25,87800.0,21.3612,21.3683,21.3188,21.3612,87800.0
2013-02-07 12:30:00,30.25,30.25,30.22,30.25,15000.0,21.3612,21.3612,21.34,21.3612,15000.0
2013-02-07 12:35:00,30.25,30.26,30.21,30.25,53000.0,21.3612,21.3683,21.333,21.3612,53000.0
2013-02-07 12:40:00,30.25,30.26,30.24,30.25,50300.0,21.3612,21.3683,21.3541,21.3612,50300.0
2013-02-07 12:45:00,30.24,30.26,30.23,30.25,116000.0,21.3541,21.3683,21.3471,21.3612,116000.0
2013-02-07 12:50:00,30.25,30.27,30.24,30.25,67500.0,21.3612,21.3753,21.3541,21.3612,67500.0
2013-02-07 12:55:00,30.25,30.29,30.25,30.26,24900.0,21.3612,21.3894,21.3612,21.3683,24900.0
2013-02-07 13:00:00,30.26,30.29,30.24,30.24,78000.0,21.3683,21.3894,21.3541,21.3541,78000.0
2013-02-07 13:05:00,30.24,30.25,30.21,30.22,41300.0,21.3541,21.3612,21.333,21.34,41300.0
2013-02-07 13:10:00,30.21,30.25,30.21,30.25,23800.0,21.333,21.3612,21.333,21.3612,23800.0
2013-02-07 13:15:00,30.25,30.25,30.23,30.24,35000.0,21.3612,21.3612,21.3471,21.3541,35000.0
2013-02-07 13:20:00,30.25,30.25,30.23,30.24,43000.0,21.3612,21.3612,21.3471,21.3541,43000.0
2013-02-07 13:25:00,30.25,30.26,30.22,30.23,89300.0,21.3612,21.3683,21.34,21.3471,89300.0
2013-02-07 13:30:00,30.22,30.25,30.22,30.24,33700.0,21.34,21.3612,21.34,21.3541,33700.0
2013-02-07 13:35:00,30.25,30.25,30.24,30.25,8900.0,21.3612,21.3612,21.3541,21.3612,8900.0
2013-02-07 13:40:00,30.25,30.29,30.24,30.28,140400.0,21.3612,21.3894,21.3541,21.3824,140400.0
2013-02-07 13:45:00,30.29,30.3,30.24,30.24,61200.0,21.3894,21.3965,21.3541,21.3541,61200.0
2013-02-07 13:50:00,30.24,30.28,30.24,30.25,50100.0,21.3541,21.3824,21.3541,21.3612,50100.0
2013-02-07 13:55:00,30.25,30.26,30.23,30.23,92400.0,21.3612,21.3683,21.3471,21.3471,92400.0
2013-02-07 14:00:00,30.23,30.26,30.2,30.2,85900.0,21.3471,21.3683,21.3259,21.3259,85900.0
2013-02-07 14:05:00,30.21,30.21,30.2,30.2,13900.0,21.333,21.333,21.3259,21.3259,13900.0
2013-02-07 14:10:00,30.2,30.2,30.16,30.18,46000.0,21.3259,21.3259,21.2976,21.3118,46000.0
2013-02-07 14:15:00,30.18,30.19,30.16,30.18,36200.0,21.3118,21.3188,21.2976,21.3118,36200.0
2013-02-07 14:20:00,30.19,30.21,30.15,30.15,53200.0,21.3188,21.333,21.2906,21.2906,53200.0
2013-02-07 14:25:00,30.15,30.18,30.14,30.17,57800.0,21.2906,21.3118,21.2835,21.3047,57800.0
2013-02-07 14:30:00,30.17,30.2,30.16,30.18,43700.0,21.3047,21.3259,21.2976,21.3118,43700.0
2013-02-07 14:35:00,30.17,30.18,30.12,30.12,33700.0,21.3047,21.3118,21.2694,21.2694,33700.0
2013-02-07 14:40:00,30.11,30.16,30.1,30.12,44000.0,21.2623,21.2976,21.2553,21.2694,44000.0
2013-02-07 14:45:00,30.12,30.18,30.11,30.18,38500.0,21.2694,21.3118,21.2623,21.3118,38500.0
2013-02-07 14:50:00,30.18,30.19,30.17,30.19,16600.0,21.3118,21.3188,21.3047,21.3188,16600.0
2013-02-07 14:55:00,30.18,30.21,30.18,30.21,26200.0,21.3118,21.333,21.3118,21.333,26200.0
2013-02-07 15:00:00,30.2,30.22,30.19,30.2,38700.0,21.3259,21.34,21.3188,21.3259,38700.0
2013-02-07 15:05:00,30.21,30.27,30.21,30.24,50900.0,21.333,21.3753,21.333,21.3541,50900.0
2013-02-07 15:10:00,30.24,30.27,30.24,30.27,22600.0,21.3541,21.3753,21.3541,21.3753,22600.0
2013-02-07 15:15:00,30.27,30.31,30.26,30.31,39500.0,21.3753,21.4036,21.3683,21.4036,39500.0
2013-02-07 15:20:00,30.31,30.32,30.27,30.28,100100.0,21.4036,21.4106,21.3753,21.3824,100100.0
2013-02-07 15:25:00,30.29,30.31,30.27,30.3,86000.0,21.3894,21.4036,21.3753,21.3965,86000.0
2013-02-07 15:30:00,30.29,30.3,30.25,30.25,66300.0,21.3894,21.3965,21.3612,21.3612,66300.0
2013-02-07 15:35:00,30.25,30.29,30.23,30.27,85100.0,21.3612,21.3894,21.3471,21.3753,85100.0
2013-02-07 15:40:00,30.27,30.3,30.27,30.27,104500.0,21.3753,21.3965,21.3753,21.3753,104500.0
2013-02-07 15:45:00,30.28,30.29,30.25,30.25,147800.0,21.3824,21.3894,21.3612,21.3612,147800.0
2013-02-07 15:50:00,30.25,30.29,30.25,30.27,172900.0,21.3612,21.3894,21.3612,21.3753,172900.0
2013-02-07 15:55:00,30.27,30.31,30.27,30.28,213000.0,21.3753,21.4036,21.3753,21.3824,213000.0
2013-02-08 09:30:00,30.31,30.38,30.27,30.27,90700.0,21.4036,21.453,21.3753,21.3753,90700.0
2013-02-08 09:35:00,30.27,30.39,30.26,30.38,113800.0,21.3753,21.4601,21.3683,21.453,113800.0
2013-02-08 09:40:00,30.37,30.45,30.37,30.45,39300.0,21.4459,21.5024,21.4459,21.5024,39300.0
2013-02-08 09:45:00,30.45,30.48,30.42,30.46,30900.0,21.5024,21.5236,21.4812,21.5095,30900.0
2013-02-08 09:50:00,30.45,30.47,30.42,30.46,32600.0,21.5024,21.5166,21.4812,21.5095,32600.0
2013-02-08 09:55:00,30.45,30.46,30.42,30.45,30100.0,21.5024,21.5095,21.4812,21.5024,30100.0
2013-02-08 10:00:00,30.45,30.48,30.38,30.38,43300.0,21.5024,21.5236,21.453,21.453,43300.0
2013-02-08 10:05:00,30.39,30.4,30.26,30.26,80500.0,21.4601,21.4671,21.3683,21.3683,80500.0
2013-02-08 10:10:00,30.26,30.26,30.21,30.22,46900.0,21.3683,21.3683,21.333,21.34,46900.0
2013-02-08 10:15:00,30.23,30.25,30.2,30.23,74600.0,21.3471,21.3612,21.3259,21.3471,74600.0
2013-02-08 10:20:00,30.22,30.23,30.2,30.21,50600.0,21.34,21.3471,21.3259,21.333,50600.0
2013-02-08 10:25:00,30.21,30.24,30.2,30.22,45200.0,21.333,21.3541,21.3259,21.34,45200.0
2013-02-08 10:30:00,30.22,30.3,30.21,30.29,110100.0,21.34,21.3965,21.333,21.3894,110100.0
2013-02-08 10:35:00,30.3,30.34,30.29,30.3,80000.0,21.3965,21.4248,21.3894,21.3965,80000.0
2013-02-08 10:40:00,30.29,30.35,30.27,30.34,133800.0,21.3894,21.4318,21.3753,21.4248,133800.0
2013-02-08 10:45:00,30.34,30.35,30.32,30.33,30700.0,21.4248,21.4318,21.4106,21.4177,30700.0
2013-02-08 10:50:00,30.33,30.34,30.29,30.3,65600.0,21.4177,21.4248,21.3894,21.3965,65600.0
2013-02-08 10:55:00,30.31,30.33,30.29,30.33,52800.0,21.4036,21.4177,21.3894,21.4177,52800.0
2013-02-08 11:00:00,30.33,30.37,30.33,30.37,83000.0,21.4177,21.4459,21.4177,21.4459,83000.0
2013-02-08 11:05:00,30.37,30.4,30.35,30.36,76000.0,21.4459,21.4671,21.4318,21.4389,76000.0
2013-02-08 11:10:00,30.37,30.37,30.34,30.34,33000.0,21.4459,21.4459,21.4248,21.4248,33000.0
2013-02-08 11:15:00,30.34,30.37,30.33,30.34,61700.0,21.4248,21.4459,21.4177,21.4248,61700.0
2013-02-08 11:20:00,30.34,30.35,30.31,30.34,27800.0,21.4248,21.4318,21.4036,21.4248,27800.0
2013-02-08 11:25:00,30.34,30.35,30.31,30.32,16400.0,21.4248,21.4318,21.4036,21.4106,16400.0
2013-02-08 11:30:00,30.32,30.33,30.29,30.29,41100.0,21.4106,21.4177,21.3894,21.3894,41100.0
2013-02-08 11:35:00,30.29,30.33,30.29,30.33,25100.0,21.3894,21.4177,21.3894,21.4177,25100.0
2013-02-08 11:40:00,30.32,30.34,30.3,30.3,39600.0,21.4106,21.4248,21.3965,21.3965,39600.0
2013-02-08 11:45:00,30.31,30.32,30.29,30.3,18500.0,21.4036,21.4106,21.3894,21.3965,18500.0
2013-02-08 11:50:00,30.3,30.3,30.23,30.23,85600.0,21.3965,21.3965,21.3471,21.3471,85600.0
2013-02-08 11:55:00,30.23,30.24,30.18,30.21,55400.0,21.3471,21.3541,21.3118,21.333,55400.0
2013-02-08 12:00:00,30.22,30.24,30.19,30.22,59100.0,21.34,21.3541,21.3188,21.34,59100.0
2013-02-08 12:05:00,30.22,30.29,30.22,30.25,32400.0,21.34,21.3894,21.34,21.3612,32400.0
2013-02-08 12:10:00,30.25,30.27,30.24,30.26,42700.0,21.3612,21.3753,21.3541,21.3683,42700.0
2013-02-08 12:15:00,30.26,30.27,30.25,30.26,10200.0,21.3683,21.3753,21.3612,21.3683,10200.0
2013-02-08 12:20:00,30.27,30.3,30.26,30.26,26300.0,21.3753,21.3965,21.3683,21.3683,26300.0
2013-02-08 12:25:00,30.26,30.28,30.26,30.26,13500.0,21.3683,21.3824,21.3683,21.3683,13500.0
2013-02-08 12:30:00,30.26,30.29,30.25,30.26,39700.0,21.3683,21.3894,21.3612,21.3683,39700.0
2013-02-08 12:35:00,30.27,30.29,30.26,30.27,19100.0,21.3753,21.3894,21.3683,21.3753,19100.0
2013-02-08 12:40:00,30.27,30.29,30.27,30.28,23100.0,21.3753,21.3894,21.3753,21.3824,23100.0
2013-02-08 12:45:00,30.28,30.28,30.25,30.26,39900.0,21.3824,21.3824,21.3612,21.3683,39900.0
2013-02-08 12:50:00,30.26,30.27,30.2,30.2,105000.0,21.3683,21.3753,21.3259,21.3259,105000.0
2013-02-08 12:55:00,30.21,30.23,30.2,30.22,19300.0,21.333,21.3471,21.3259,21.34,19300.0
2013-02-08 13:00:00,30.22,30.24,30.2,30.23,28300.0,21.34,21.3541,21.3259,21.3471,28300.0
2013-02-08 13:05:00,30.23,30.24,30.2,30.21,60200.0,21.3471,21.3541,21.3259,21.333,60200.0
2013-02-08 13:10:00,30.21,30.21,30.19,30.21,23600.0,21.333,21.333,21.3188,21.333,23600.0
2013-02-08 13:15:00,30.21,30.23,30.2,30.22,10100.0,21.333,21.3471,21.3259,21.34,10100.0
2013-02-08 13:20:00,30.22,30.23,30.2,30.21,39300.0,21.34,21.3471,21.3259,21.333,39300.0
2013-02-08 13:25:00,30.2,30.21,30.19,30.2,11200.0,21.3259,21.333,21.3188,21.3259,11200.0
2013-02-08 13:30:00,30.2,30.21,30.18,30.18,34700.0,21.3259,21.333,21.3118,21.3118,34700.0
2013-02-08 13:35:00,30.17,30.19,30.17,30.19,10800.0,21.3047,21.3188,21.3047,21.3188,10800.0
2013-02-08 13:40:00,30.19,30.21,30.18,30.2,20800.0,21.3188,21.333,21.3118,21.3259,20800.0
2013-02-08 13:45:00,30.21,30.21,30.19,30.2,27800.0,21.333,21.333,21.3188,21.3259,27800.0
2013-02-08 13:50:00,30.2,30.21,30.19,30.2,34100.0,21.3259,21.333,21.3188,21.3259,34100.0
2013-02-08 13:55:00,30.2,30.22,30.19,30.21,20200.0,21.3259,21.34,21.3188,21.333,20200.0
2013-02-08 14:00:00,30.21,30.22,30.16,30.19,126800.0,21.333,21.34,21.2976,21.3188,126800.0
2013-02-08 14:05:00,30.19,30.21,30.18,30.19,26200.0,21.3188,21.333,21.3118,21.3188,26200.0
2013-02-08 14:10:00,30.19,30.2,30.19,30.2,3500.0,21.3188,21.3259,21.3188,21.3259,3500.0
2013-02-08 14:15:00,30.2,30.21,30.19,30.21,11500.0,21.3259,21.333,21.3188,21.333,11500.0
2013-02-08 14:20:00,30.2,30.21,30.2,30.2,11100.0,21.3259,21.333,21.3259,21.3259,11100.0
2013-02-08 14:25:00,30.2,30.21,30.18,30.2,24000.0,21.3259,21.333,21.3118,21.3259,24000.0
2013-02-08 14:30:00,30.19,30.21,30.19,30.2,28900.0,21.3188,21.333,21.3188,21.3259,28900.0
2013-02-08 14:35:00,30.2,30.23,30.19,30.21,31400.0,21.3259,21.3471,21.3188,21.333,31400.0
2013-02-08 14:40:00,30.21,30.23,30.18,30.18,87300.0,21.333,21.3471,21.3118,21.3118,87300.0
2013-02-08 14:45:00,30.19,30.2,30.16,30.17,51000.0,21.3188,21.3259,21.2976,21.3047,51000.0
2013-02-08 14:50:00,30.17,30.2,30.17,30.19,28100.0,21.3047,21.3259,21.3047,21.3188,28100.0
2013-02-08 14:55:00,30.19,30.2,30.19,30.2,11500.0,21.3188,21.3259,21.3188,21.3259,11500.0
2013-02-08 15:00:00,30.19,30.21,30.16,30.19,88800.0,21.3188,21.333,21.2976,21.3188,88800.0
2013-02-08 15:05:00,30.19,30.19,30.18,30.19,17300.0,21.3188,21.3188,21.3118,21.3188,17300.0
2013-02-08 15:10:00,30.19,30.2,30.18,30.2,29600.0,21.3188,21.3259,21.3118,21.3259,29600.0
2013-02-08 15:15:00,30.19,30.21,30.17,30.18,69800.0,21.3188,21.333,21.3047,21.3118,69800.0
2013-02-08 15:20:00,30.18,30.21,30.18,30.2,49100.0,21.3118,21.333,21.3118,21.3259,49100.0
2013-02-08 15:25:00,30.2,30.2,30.17,30.2,86000.0,21.3259,21.3259,21.3047,21.3259,86000.0
2013-02-08 15:30:00,30.2,30.21,30.17,30.2,122700.0,21.3259,21.333,21.3047,21.3259,122700.0
2013-02-08 15:35:00,30.2,30.21,30.19,30.2,62000.0,21.3259,21.333,21.3188,21.3259,62000.0
2013-02-08 15:40:00,30.2,30.25,30.19,30.24,121400.0,21.3259,21.3612,21.3188,21.3541,121400.0
2013-02-08 15:45:00,30.25,30.26,30.19,30.2,259100.0,21.3612,21.3683,21.3188,21.3259,259100.0
2013-02-08 15:50:00,30.21,30.23,30.19,30.21,254700.0,21.333,21.3471,21.3188,21.333,254700.0
2013-02-08 15:55:00,30.21,30.24,30.17,30.21,387000.0,21.333,21.3541,21.3047,21.333,387000.0
2013-02-11 09:30:00,30.3,30.31,30.22,30.26,97200.0,21.3965,21.4036,21.34,21.3683,97200.0
2013-02-11 09:35:00,30.27,30.34,30.26,30.28,74800.0,21.3753,21.4248,21.3683,21.3824,74800.0
2013-02-11 09:40:00,30.29,30.34,30.28,30.3,82800.0,21.3894,21.4248,21.3824,21.3965,82800.0
2013-02-11 09:45:00,30.3,30.39,30.3,30.38,132200.0,21.3965,21.4601,21.3965,21.453,132200.0
2013-02-11 09:50:00,30.39,30.4,30.34,30.35,33500.0,21.4601,21.4671,21.4248,21.4318,33500.0
2013-02-11 09:55:00,30.36,30.42,30.35,30.41,38700.0,21.4389,21.4812,21.4318,21.4742,38700.0
2013-02-11 10:00:00,30.42,30.42,30.37,30.38,50400.0,21.4812,21.4812,21.4459,21.453,50400.0
2013-02-11 10:05:00,30.39,30.39,30.35,30.38,28200.0,21.4601,21.4601,21.4318,21.453,28200.0
2013-02-11 10:10:00,30.37,30.39,30.29,30.3,52900.0,21.4459,21.4601,21.3894,21.3965,52900.0
2013-02-11 10:15:00,30.3,30.38,30.26,30.28,259000.0,21.3965,21.453,21.3683,21.3824,259000.0
2013-02-11 10:20:00,30.29,30.34,30.29,30.31,28900.0,21.3894,21.4248,21.3894,21.4036,28900.0
2013-02-11 10:25:00,30.31,30.37,30.3,30.36,48000.0,21.4036,21.4459,21.3965,21.4389,48000.0
2013-02-11 10:30:00,30.36,30.38,30.33,30.37,46000.0,21.4389,21.453,21.4177,21.4459,46000.0
2013-02-11 10:35:00,30.37,30.4,30.36,30.4,62400.0,21.4459,21.4671,21.4389,21.4671,62400.0
2013-02-11 10:40:00,30.4,30.42,30.38,30.38,48200.0,21.4671,21.4812,21.453,21.453,48200.0
2013-02-11 10:45:00,30.39,30.43,30.37,30.42,49000.0,21.4601,21.4883,21.4459,21.4812,49000.0
2013-02-11 10:50:00,30.41,30.45,30.41,30.42,30200.0,21.4742,21.5024,21.4742,21.4812,30200.0
2013-02-11 10:55:00,30.42,30.43,30.39,30.4,53200.0,21.4812,21.4883,21.4601,21.4671,53200.0
2013-02-11 11:00:00,30.41,30.42,30.36,30.37,87100.0,21.4742,21.4812,21.4389,21.4459,87100.0
2013-02-11 11:05:00,30.37,30.4,30.36,30.37,29300.0,21.4459,21.4671,21.4389,21.4459,29300.0
2013-02-11 11:10:00,30.37,30.39,30.36,30.37,26100.0,21.4459,21.4601,21.4389,21.4459,26100.0
2013-02-11 11:15:00,30.37,30.39,30.36,30.37,35900.0,21.4459,21.4601,21.4389,21.4459,35900.0
2013-02-11 11:20:00,30.38,30.39,30.35,30.35,58000.0,21.453,21.4601,21.4318,21.4318,58000.0
2013-02-11 11:25:00,30.36,30.39,30.34,30.35,53300.0,21.4389,21.4601,21.4248,21.4318,53300.0
2013-02-11 11:30:00,30.35,30.37,30.32,30.36,76800.0,21.4318,21.4459,21.4106,21.4389,76800.0
2013-02-11 11:35:00,30.36,30.38,30.35,30.36,22100.0,21.4389,21.453,21.4318,21.4389,22100.0
2013-02-11 11:40:00,30.35,30.35,30.33,30.33,17000.0,21.4318,21.4318,21.4177,21.4177,17000.0
2013-02-11 11:45:00,30.33,30.34,30.33,30.33,3700.0,21.4177,21.4248,21.4177,21.4177,3700.0
2013-02-11 11:50:00,30.33,30.34,30.33,30.34,7400.0,21.4177,21.4248,21.4177,21.4248,7400.0
2013-02-11 11:55:00,30.34,30.34,30.31,30.31,19200.0,21.4248,21.4248,21.4036,21.4036,19200.0
2013-02-11 12:00:00,30.32,30.35,30.31,30.32,49200.0,21.4106,21.4318,21.4036,21.4106,49200.0
2013-02-11 12:05:00,30.32,30.33,30.3,30.31,48800.0,21.4106,21.4177,21.3965,21.4036,48800.0
2013-02-11 12:10:00,30.31,30.34,30.3,30.32,38300.0,21.4036,21.4248,21.3965,21.4106,38300.0
2013-02-11 12:15:00,30.32,30.35,30.31,30.33,19700.0,21.4106,21.4318,21.4036,21.4177,19700.0
2013-02-11 12:20:00,30.34,30.36,30.33,30.33,34600.0,21.4248,21.4389,21.4177,21.4177,34600.0
2013-02-11 12:25:00,30.33,30.35,30.3,30.3,53800.0,21.4177,21.4318,21.3965,21.3965,53800.0
2013-02-11 12:30:00,30.3,30.31,30.26,30.26,56800.0,21.3965,21.4036,21.3683,21.3683,56800.0
2013-02-11 12:35:00,30.26,30.28,30.25,30.25,59000.0,21.3683,21.3824,21.3612,21.3612,59000.0
2013-02-11 12:40:00,30.26,30.26,30.22,30.23,21600.0,21.3683,21.3683,21.34,21.3471,21600.0
2013-02-11 12:45:00,30.22,30.25,30.22,30.22,25300.0,21.34,21.3612,21.34,21.34,25300.0
2013-02-11 12:50:00,30.23,30.25,30.22,30.24,15200.0,21.3471,21.3612,21.34,21.3541,15200.0
2013-02-11 12:55:00,30.24,30.28,30.24,30.26,38800.0,21.3541,21.3824,21.3541,21.3683,38800.0
2013-02-11 13:00:00,30.26,30.3,30.26,30.27,21300.0,21.3683,21.3965,21.3683,21.3753,21300.0
2013-02-11 13:05:00,30.27,30.3,30.27,30.3,24500.0,21.3753,21.3965,21.3753,21.3965,24500.0
2013-02-11 13:10:00,30.29,30.33,30.29,30.31,29100.0,21.3894,21.4177,21.3894,21.4036,29100.0
2013-02-11 13:15:00,30.3,30.32,30.29,30.3,30600.0,21.3965,21.4106,21.3894,21.3965,30600.0
2013-02-11 13:20:00,30.31,30.31,30.24,30.25,132700.0,21.4036,21.4036,21.3541,21.3612,132700.0
2013-02-11 13:25:00,30.25,30.25,30.22,30.22,131200.0,21.3612,21.3612,21.34,21.34,131200.0
2013-02-11 13:30:00,30.23,30.25,30.21,30.25,50800.0,21.3471,21.3612,21.333,21.3612,50800.0
2013-02-11 13:35:00,30.25,30.25,30.21,30.21,24200.0,21.3612,21.3612,21.333,21.333,24200.0
2013-02-11 13:40:00,30.21,30.24,30.2,30.22,52300.0,21.333,21.3541,21.3259,21.34,52300.0
2013-02-11 13:45:00,30.21,30.21,30.18,30.18,19900.0,21.333,21.333,21.3118,21.3118,19900.0
2013-02-11 13:50:00,30.19,30.21,30.18,30.2,42200.0,21.3188,21.333,21.3118,21.3259,42200.0
2013-02-11 13:55:00,30.2,30.2,30.19,30.2,28800.0,21.3259,21.3259,21.3188,21.3259,28800.0
2013-02-11 14:00:00,30.2,30.2,30.16,30.17,32000.0,21.3259,21.3259,21.2976,21.3047,32000.0
2013-02-11 14:05:00,30.18,30.18,30.14,30.16,71800.0,21.3118,21.3118,21.2835,21.2976,71800.0
2013-02-11 14:10:00,30.16,30.18,30.13,30.15,107500.0,21.2976,21.3118,21.2765,21.2906,107500.0
2013-02-11 14:15:00,30.15,30.16,30.14,30.15,29800.0,21.2906,21.2976,21.2835,21.2906,29800.0
2013-02-11 14:20:00,30.16,30.18,30.15,30.18,45900.0,21.2976,21.3118,21.2906,21.3118,45900.0
2013-02-11 14:25:00,30.18,30.21,30.18,30.19,54400.0,21.3118,21.333,21.3118,21.3188,54400.0
2013-02-11 14:30:00,30.19,30.2,30.16,30.19,49300.0,21.3188,21.3259,21.2976,21.3188,49300.0
2013-02-11 14:35:00,30.18,30.22,30.17,30.21,50100.0,21.3118,21.34,21.3047,21.333,50100.0
2013-02-11 14:40:00,30.22,30.25,30.21,30.24,47200.0,21.34,21.3612,21.333,21.3541,47200.0
2013-02-11 14:45:00,30.23,30.24,30.21,30.21,20900.0,21.3471,21.3541,21.333,21.333,20900.0
2013-02-11 14:50:00,30.22,30.24,30.21,30.24,40100.0,21.34,21.3541,21.333,21.3541,40100.0
2013-02-11 14:55:00,30.24,30.26,30.23,30.24,36300.0,21.3541,21.3683,21.3471,21.3541,36300.0
2013-02-11 15:00:00,30.24,30.27,30.23,30.25,180000.0,21.3541,21.3753,21.3471,21.3612,180000.0
2013-02-11 15:05:00,30.25,30.25,30.24,30.25,27500.0,21.3612,21.3612,21.3541,21.3612,27500.0
2013-02-11 15:10:00,30.25,30.27,30.24,30.26,34800.0,21.3612,21.3753,21.3541,21.3683,34800.0
2013-02-11 15:15:00,30.27,30.29,30.26,30.28,50700.0,21.3753,21.3894,21.3683,21.3824,50700.0
2013-02-11 15:20:00,30.28,30.29,30.26,30.27,28200.0,21.3824,21.3894,21.3683,21.3753,28200.0
2013-02-11 15:25:00,30.27,30.27,30.21,30.21,38200.0,21.3753,21.3753,21.333,21.333,38200.0
2013-02-11 15:30:00,30.22,30.26,30.21,30.26,63900.0,21.34,21.3683,21.333,21.3683,63900.0
2013-02-11 15:35:00,30.25,30.28,30.25,30.27,39200.0,21.3612,21.3824,21.3612,21.3753,39200.0
2013-02-11 15:40:00,30.26,30.28,30.26,30.28,22500.0,21.3683,21.3824,21.3683,21.3824,22500.0
2013-02-11 15:45:00,30.28,30.3,30.27,30.29,50400.0,21.3824,21.3965,21.3753,21.3894,50400.0
2013-02-11 15:50:00,30.3,30.3,30.27,30.27,84200.0,21.3965,21.3965,21.3753,21.3753,84200.0
2013-02-11 15:55:00,30.27,30.29,30.26,30.28,159100.0,21.3753,21.3894,21.3683,21.3824,159100.0
2013-02-12 09:30:00,30.22,30.28,30.08,30.25,71300.0,21.34,21.3824,21.2412,21.3612,71300.0
2013-02-12 09:35:00,30.25,30.37,30.23,30.36,47100.0,21.3612,21.4459,21.3471,21.4389,47100.0
2013-02-12 09:40:00,30.36,30.4,30.34,30.39,37100.0,21.4389,21.4671,21.4248,21.4601,37100.0
2013-02-12 09:45:00,30.39,30.39,30.3,30.31,45300.0,21.4601,21.4601,21.3965,21.4036,45300.0
2013-02-12 09:50:00,30.31,30.4,30.31,30.33,43200.0,21.4036,21.4671,21.4036,21.4177,43200.0
2013-02-12 09:55:00,30.34,30.34,30.19,30.24,48300.0,21.4248,21.4248,21.3188,21.3541,48300.0
2013-02-12 10:00:00,30.24,30.29,30.24,30.27,59300.0,21.3541,21.3894,21.3541,21.3753,59300.0
2013-02-12 10:05:00,30.28,30.34,30.27,30.34,36500.0,21.3824,21.4248,21.3753,21.4248,36500.0
2013-02-12 10:10:00,30.34,30.38,30.33,30.36,26000.0,21.4248,21.453,21.4177,21.4389,26000.0
2013-02-12 10:15:00,30.37,30.37,30.35,30.35,20300.0,21.4459,21.4459,21.4318,21.4318,20300.0
2013-02-12 10:20:00,30.35,30.38,30.35,30.36,19800.0,21.4318,21.453,21.4318,21.4389,19800.0
2013-02-12 10:25:00,30.35,30.37,30.31,30.32,35400.0,21.4318,21.4459,21.4036,21.4106,35400.0
2013-02-12 10:30:00,30.32,30.33,30.29,30.3,26600.0,21.4106,21.4177,21.3894,21.3965,26600.0
2013-02-12 10:35:00,30.3,30.32,30.29,30.3,25100.0,21.3965,21.4106,21.3894,21.3965,25100.0
2013-02-12 10:40:00,30.3,30.34,30.28,30.33,42600.0,21.3965,21.4248,21.3824,21.4177,42600.0
2013-02-12 10:45:00,30.33,30.34,30.29,30.31,40000.0,21.4177,21.4248,21.3894,21.4036,40000.0
2013-02-12 10:50:00,30.32,30.33,30.3,30.31,15200.0,21.4106,21.4177,21.3965,21.4036,15200.0
2013-02-12 10:55:00,30.31,30.32,30.3,30.31,34300.0,21.4036,21.4106,21.3965,21.4036,34300.0
2013-02-12 11:00:00,30.31,30.31,30.27,30.27,32900.0,21.4036,21.4036,21.3753,21.3753,32900.0
2013-02-12 11:05:00,30.28,30.3,30.26,30.26,19700.0,21.3824,21.3965,21.3683,21.3683,19700.0
2013-02-12 11:10:00,30.26,30.32,30.26,30.32,39900.0,21.3683,21.4106,21.3683,21.4106,39900.0
2013-02-12 11:15:00,30.32,30.32,30.27,30.31,32100.0,21.4106,21.4106,21.3753,21.4036,32100.0
2013-02-12 11:20:00,30.31,30.31,30.28,30.29,25300.0,21.4036,21.4036,21.3824,21.3894,25300.0
2013-02-12 11:25:00,30.29,30.29,30.27,30.29,11900.0,21.3894,21.3894,21.3753,21.3894,11900.0
2013-02-12 11:30:00,30.29,30.34,30.27,30.34,61700.0,21.3894,21.4248,21.3753,21.4248,61700.0
2013-02-12 11:35:00,30.33,30.34,30.32,30.33,13800.0,21.4177,21.4248,21.4106,21.4177,13800.0
2013-02-12 11:40:00,30.33,30.33,30.32,30.32,14900.0,21.4177,21.4177,21.4106,21.4106,14900.0
2013-02-12 11:45:00,30.32,30.38,30.32,30.38,51000.0,21.4106,21.453,21.4106,21.453,51000.0
2013-02-12 11:50:00,30.38,30.44,30.37,30.42,65700.0,21.453,21.4954,21.4459,21.4812,65700.0
2013-02-12 11:55:00,30.42,30.44,30.41,30.43,19400.0,21.4812,21.4954,21.4742,21.4883,19400.0
2013-02-12 12:00:00,30.43,30.44,30.4,30.4,33500.0,21.4883,21.4954,21.4671,21.4671,33500.0
2013-02-12 12:05:00,30.4,30.41,30.36,30.36,65500.0,21.4671,21.4742,21.4389,21.4389,65500.0
2013-02-12 12:10:00,30.36,30.42,30.36,30.38,263000.0,21.4389,21.4812,21.4389,21.453,263000.0
2013-02-12 12:15:00,30.37,30.44,30.37,30.39,163400.0,21.4459,21.4954,21.4459,21.4601,163400.0
2013-02-12 12:20:00,30.39,30.42,30.38,30.41,86300.0,21.4601,21.4812,21.453,21.4742,86300.0
2013-02-12 12:25:00,30.41,30.42,30.37,30.41,41800.0,21.4742,21.4812,21.4459,21.4742,41800.0
2013-02-12 12:30:00,30.41,30.41,30.39,30.39,31300.0,21.4742,21.4742,21.4601,21.4601,31300.0
2013-02-12 12:35:00,30.4,30.44,30.4,30.43,46200.0,21.4671,21.4954,21.4671,21.4883,46200.0
2013-02-12 12:40:00,30.43,30.5,30.42,30.46,90100.0,21.4883,21.5377,21.4812,21.5095,90100.0
2013-02-12 12:45:00,30.46,30.5,30.44,30.48,106100.0,21.5095,21.5377,21.4954,21.5236,106100.0
2013-02-12 12:50:00,30.48,30.53,30.48,30.5,30800.0,21.5236,21.5589,21.5236,21.5377,30800.0
2013-02-12 12:55:00,30.5,30.53,30.5,30.53,20800.0,21.5377,21.5589,21.5377,21.5589,20800.0
2013-02-12 13:00:00,30.53,30.55,30.5,30.52,54200.0,21.5589,21.573,21.5377,21.5519,54200.0
2013-02-12 13:05:00,30.53,30.53,30.5,30.52,12800.0,21.5589,21.5589,21.5377,21.5519,12800.0
2013-02-12 13:10:00,30.52,30.53,30.5,30.51,42600.0,21.5519,21.5589,21.5377,21.5448,42600.0
2013-02-12 13:15:00,30.5,30.53,30.5,30.53,25900.0,21.5377,21.5589,21.5377,21.5589,25900.0
2013-02-12 13:20:00,30.52,30.59,30.52,30.55,118500.0,21.5519,21.6013,21.5519,21.573,118500.0
2013-02-12 13:25:00,30.55,30.56,30.53,30.54,23300.0,21.573,21.5801,21.5589,21.566,23300.0
2013-02-12 13:30:00,30.53,30.54,30.53,30.54,16700.0,21.5589,21.566,21.5589,21.566,16700.0
2013-02-12 13:35:00,30.54,30.56,30.53,30.55,35400.0,21.566,21.5801,21.5589,21.573,35400.0
2013-02-12 13:40:00,30.56,30.61,30.55,30.59,90000.0,21.5801,21.6154,21.573,21.6013,90000.0
2013-02-12 13:45:00,30.6,30.63,30.59,30.62,45100.0,21.6084,21.6295,21.6013,21.6225,45100.0
2013-02-12 13:50:00,30.63,30.63,30.62,30.63,24500.0,21.6295,21.6295,21.6225,21.6295,24500.0
2013-02-12 13:55:00,30.63,30.67,30.62,30.63,68900.0,21.6295,21.6578,21.6225,21.6295,68900.0
2013-02-12 14:00:00,30.63,30.63,30.6,30.6,31000.0,21.6295,21.6295,21.6084,21.6084,31000.0
2013-02-12 14:05:00,30.61,30.61,30.6,30.61,13600.0,21.6154,21.6154,21.6084,21.6154,13600.0
2013-02-12 14:10:00,30.61,30.65,30.6,30.64,54300.0,21.6154,21.6437,21.6084,21.6366,54300.0
2013-02-12 14:15:00,30.64,30.66,30.63,30.65,126000.0,21.6366,21.6507,21.6295,21.6437,126000.0
2013-02-12 14:20:00,30.65,30.65,30.6,30.6,63000.0,21.6437,21.6437,21.6084,21.6084,63000.0
2013-02-12 14:25:00,30.6,30.67,30.59,30.64,112100.0,21.6084,21.6578,21.6013,21.6366,112100.0
2013-02-12 14:30:00,30.64,30.7,30.63,30.69,94500.0,21.6366,21.679,21.6295,21.6719,94500.0
2013-02-12 14:35:00,30.68,30.73,30.68,30.69,71800.0,21.6648,21.7002,21.6648,21.6719,71800.0
2013-02-12 14:40:00,30.68,30.75,30.68,30.75,71400.0,21.6648,21.7143,21.6648,21.7143,71400.0
2013-02-12 14:45:00,30.75,30.78,30.74,30.74,113600.0,21.7143,21.7355,21.7072,21.7072,113600.0
2013-02-12 14:50:00,30.75,30.79,30.74,30.77,106600.0,21.7143,21.7425,21.7072,21.7284,106600.0
2013-02-12 14:55:00,30.77,30.78,30.75,30.75,67900.0,21.7284,21.7355,21.7143,21.7143,67900.0
2013-02-12 15:00:00,30.75,30.76,30.72,30.73,71900.0,21.7143,21.7213,21.6931,21.7002,71900.0
2013-02-12 15:05:00,30.72,30.73,30.71,30.71,62600.0,21.6931,21.7002,21.686,21.686,62600.0
2013-02-12 15:10:00,30.71,30.72,30.71,30.71,49000.0,21.686,21.6931,21.686,21.686,49000.0
2013-02-12 15:15:00,30.71,30.72,30.71,30.72,43400.0,21.686,21.6931,21.686,21.6931,43400.0
2013-02-12 15:20:00,30.71,30.72,30.71,30.71,47400.0,21.686,21.6931,21.686,21.686,47400.0
2013-02-12 15:25:00,30.71,30.77,30.71,30.77,187500.0,21.686,21.7284,21.686,21.7284,187500.0
2013-02-12 15:30:00,30.77,30.81,30.76,30.8,180800.0,21.7284,21.7566,21.7213,21.7496,180800.0
2013-02-12 15:35:00,30.81,30.83,30.79,30.8,136600.0,21.7566,21.7708,21.7425,21.7496,136600.0
2013-02-12 15:40:00,30.79,30.83,30.79,30.83,143700.0,21.7425,21.7708,21.7425,21.7708,143700.0
2013-02-12 15:45:00,30.82,30.83,30.75,30.79,199500.0,21.7637,21.7708,21.7143,21.7425,199500.0
2013-02-12 15:50:00,30.79,30.82,30.79,30.82,159400.0,21.7425,21.7637,21.7425,21.7637,159400.0
2013-02-12 15:55:00,30.81,30.83,30.81,30.82,296500.0,21.7566,21.7708,21.7566,21.7637,296500.0
2013-02-13 09:30:00,30.91,30.91,30.71,30.82,72400.0,21.8273,21.8273,21.686,21.7637,72400.0
2013-02-13 09:35:00,30.82,30.91,30.8,30.8,54700.0,21.7637,21.8273,21.7496,21.7496,54700.0
2013-02-13 09:40:00,30.8,30.92,30.78,30.9,65100.0,21.7496,21.8343,21.7355,21.8202,65100.0
2013-02-13 09:45:00,30.9,30.9,30.8,30.8,37000.0,21.8202,21.8202,21.7496,21.7496,37000.0
2013-02-13 09:50:00,30.81,30.91,30.8,30.85,58000.0,21.7566,21.8273,21.7496,21.7849,58000.0
2013-02-13 09:55:00,30.85,30.85,30.82,30.82,41800.0,21.7849,21.7849,21.7637,21.7637,41800.0
2013-02-13 10:00:00,30.81,30.84,30.77,30.84,56500.0,21.7566,21.7778,21.7284,21.7778,56500.0
2013-02-13 10:05:00,30.84,30.9,30.83,30.89,52600.0,21.7778,21.8202,21.7708,21.8131,52600.0
2013-02-13 10:10:00,30.89,30.99,30.89,30.99,51400.0,21.8131,21.8838,21.8131,21.8838,51400.0
2013-02-13 10:15:00,30.99,31.0,30.82,30.83,309900.0,21.8838,21.8908,21.7637,21.7708,309900.0
2013-02-13 10:20:00,30.82,30.82,30.75,30.8,209600.0,21.7637,21.7637,21.7143,21.7496,209600.0
2013-02-13 10:25:00,30.79,30.8,30.66,30.76,306600.0,21.7425,21.7496,21.6507,21.7213,306600.0
2013-02-13 10:30:00,30.76,30.77,30.7,30.75,208800.0,21.7213,21.7284,21.679,21.7143,208800.0
2013-02-13 10:35:00,30.75,30.81,30.75,30.81,100100.0,21.7143,21.7566,21.7143,21.7566,100100.0
2013-02-13 10:40:00,30.82,30.89,30.82,30.88,65900.0,21.7637,21.8131,21.7637,21.8061,65900.0
2013-02-13 10:45:00,30.88,30.91,30.85,30.89,94200.0,21.8061,21.8273,21.7849,21.8131,94200.0
2013-02-13 10:50:00,30.89,30.9,30.83,30.86,53700.0,21.8131,21.8202,21.7708,21.792,53700.0
2013-02-13 10:55:00,30.87,30.91,30.87,30.89,26200.0,21.799,21.8273,21.799,21.8131,26200.0
2013-02-13 11:00:00,30.89,30.9,30.87,30.87,50000.0,21.8131,21.8202,21.799,21.799,50000.0
2013-02-13 11:05:00,30.87,30.92,30.87,30.92,64000.0,21.799,21.8343,21.799,21.8343,64000.0
2013-02-13 11:10:00,30.93,30.97,30.91,30.96,47900.0,21.8414,21.8696,21.8273,21.8626,47900.0
2013-02-13 11:15:00,30.97,30.98,30.83,30.85,153100.0,21.8696,21.8767,21.7708,21.7849,153100.0
2013-02-13 11:20:00,30.85,30.92,30.82,30.84,132800.0,21.7849,21.8343,21.7637,21.7778,132800.0
2013-02-13 11:25:00,30.84,30.89,30.82,30.82,74400.0,21.7778,21.8131,21.7637,21.7637,74400.0
2013-02-13 11:30:00,30.82,30.89,30.82,30.88,43400.0,21.7637,21.8131,21.7637,21.8061,43400.0
2013-02-13 11:35:00,30.89,30.89,30.88,30.88,26500.0,21.8131,21.8131,21.8061,21.8061,26500.0
2013-02-13 11:40:00,30.88,30.89,30.8,30.85,79300.0,21.8061,21.8131,21.7496,21.7849,79300.0
2013-02-13 11:45:00,30.86,30.86,30.83,30.83,19300.0,21.792,21.792,21.7708,21.7708,19300.0
2013-02-13 11:50:00,30.83,30.88,30.83,30.87,70700.0,21.7708,21.8061,21.7708,21.799,70700.0
2013-02-13 11:55:00,30.88,30.92,30.88,30.91,45600.0,21.8061,21.8343,21.8061,21.8273,45600.0
2013-02-13 12:00:00,30.92,30.95,30.91,30.92,67900.0,21.8343,21.8555,21.8273,21.8343,67900.0
2013-02-13 12:05:00,30.91,30.97,30.9,30.94,51900.0,21.8273,21.8696,21.8202,21.8485,51900.0
2013-02-13 12:10:00,30.94,30.95,30.85,30.87,78100.0,21.8485,21.8555,21.7849,21.799,78100.0
2013-02-13 12:15:00,30.86,30.88,30.84,30.87,26000.0,21.792,21.8061,21.7778,21.799,26000.0
2013-02-13 12:20:00,30.87,30.88,30.84,30.84,11100.0,21.799,21.8061,21.7778,21.7778,11100.0
2013-02-13 12:25:00,30.85,30.87,30.84,30.86,16800.0,21.7849,21.799,21.7778,21.792,16800.0
2013-02-13 12:30:00,30.87,30.9,30.86,30.9,24700.0,21.799,21.8202,21.792,21.8202,24700.0
2013-02-13 12:35:00,30.9,30.95,30.9,30.95,33700.0,21.8202,21.8555,21.8202,21.8555,33700.0
2013-02-13 12:40:00,30.94,30.95,30.85,30.85,49500.0,21.8485,21.8555,21.7849,21.7849,49500.0
2013-02-13 12:45:00,30.86,30.89,30.86,30.86,46000.0,21.792,21.8131,21.792,21.792,46000.0
2013-02-13 12:50:00,30.86,30.91,30.86,30.9,24800.0,21.792,21.8273,21.792,21.8202,24800.0
2013-02-13 12:55:00,30.91,30.92,30.88,30.89,28900.0,21.8273,21.8343,21.8061,21.8131,28900.0
2013-02-13 13:00:00,30.87,30.93,30.85,30.9,54800.0,21.799,21.8414,21.7849,21.8202,54800.0
2013-02-13 13:05:00,30.91,30.91,30.86,30.87,32500.0,21.8273,21.8273,21.792,21.799,32500.0
2013-02-13 13:10:00,30.87,30.87,30.84,30.85,28700.0,21.799,21.799,21.7778,21.7849,28700.0
2013-02-13 13:15:00,30.84,30.88,30.84,30.88,14200.0,21.7778,21.8061,21.7778,21.8061,14200.0
2013-02-13 13:20:00,30.87,30.88,30.86,30.87,23700.0,21.799,21.8061,21.792,21.799,23700.0
2013-02-13 13:25:00,30.87,30.89,30.85,30.86,40100.0,21.799,21.8131,21.7849,21.792,40100.0
2013-02-13 13:30:00,30.86,30.89,30.86,30.87,38900.0,21.792,21.8131,21.792,21.799,38900.0
2013-02-13 13:35:00,30.88,30.89,30.86,30.86,29700.0,21.8061,21.8131,21.792,21.792,29700.0
2013-02-13 13:40:00,30.87,30.9,30.86,30.89,30200.0,21.799,21.8202,21.792,21.8131,30200.0
2013-02-13 13:45:00,30.88,30.89,30.86,30.86,19900.0,21.8061,21.8131,21.792,21.792,19900.0
2013-02-13 13:50:00,30.87,30.88,30.86,30.87,10200.0,21.799,21.8061,21.792,21.799,10200.0
2013-02-13 13:55:00,30.88,30.88,30.87,30.88,18800.0,21.8061,21.8061,21.799,21.8061,18800.0
2013-02-13 14:00:00,30.88,30.9,30.86,30.86,80000.0,21.8061,21.8202,21.792,21.792,80000.0
2013-02-13 14:05:00,30.87,30.9,30.86,30.88,134100.0,21.799,21.8202,21.792,21.8061,134100.0
2013-02-13 14:10:00,30.88,30.9,30.87,30.89,61400.0,21.8061,21.8202,21.799,21.8131,61400.0
2013-02-13 14:15:00,30.89,30.89,30.86,30.87,64300.0,21.8131,21.8131,21.792,21.799,64300.0
2013-02-13 14:20:00,30.88,30.91,30.87,30.88,132500.0,21.8061,21.8273,21.799,21.8061,132500.0
2013-02-13 14:25:00,30.87,30.88,30.84,30.87,27700.0,21.799,21.8061,21.7778,21.799,27700.0
2013-02-13 14:30:00,30.88,30.89,30.84,30.85,52900.0,21.8061,21.8131,21.7778,21.7849,52900.0
2013-02-13 14:35:00,30.85,30.87,30.84,30.87,23700.0,21.7849,21.799,21.7778,21.799,23700.0
2013-02-13 14:40:00,30.87,30.91,30.86,30.9,70800.0,21.799,21.8273,21.792,21.8202,70800.0
2013-02-13 14:45:00,30.9,30.92,30.9,30.9,31600.0,21.8202,21.8343,21.8202,21.8202,31600.0
2013-02-13 14:50:00,30.91,30.91,30.89,30.89,49900.0,21.8273,21.8273,21.8131,21.8131,49900.0
2013-02-13 14:55:00,30.9,30.91,30.89,30.9,52500.0,21.8202,21.8273,21.8131,21.8202,52500.0
2013-02-13 15:00:00,30.91,30.93,30.88,30.88,51800.0,21.8273,21.8414,21.8061,21.8061,51800.0
2013-02-13 15:05:00,30.89,30.9,30.87,30.9,66700.0,21.8131,21.8202,21.799,21.8202,66700.0
2013-02-13 15:10:00,30.9,30.91,30.89,30.9,39600.0,21.8202,21.8273,21.8131,21.8202,39600.0
2013-02-13 15:15:00,30.89,30.91,30.89,30.91,26700.0,21.8131,21.8273,21.8131,21.8273,26700.0
2013-02-13 15:20:00,30.91,30.97,30.91,30.93,68900.0,21.8273,21.8696,21.8273,21.8414,68900.0
2013-02-13 15:25:00,30.94,30.96,30.92,30.94,77300.0,21.8485,21.8626,21.8343,21.8485,77300.0
2013-02-13 15:30:00,30.93,30.95,30.92,30.95,83800.0,21.8414,21.8555,21.8343,21.8555,83800.0
2013-02-13 15:35:00,30.95,30.98,30.94,30.98,185700.0,21.8555,21.8767,21.8485,21.8767,185700.0
2013-02-13 15:40:00,30.98,30.99,30.97,30.98,147800.0,21.8767,21.8838,21.8696,21.8767,147800.0
2013-02-13 15:45:00,30.98,31.03,30.98,31.01,302200.0,21.8767,21.912,21.8767,21.8979,302200.0
2013-02-13 15:50:00,31.01,31.05,31.01,31.05,255500.0,21.8979,21.9261,21.8979,21.9261,255500.0
2013-02-13 15:55:00,31.05,31.16,31.04,31.15,900100.0,21.9261,22.0038,21.9191,21.9967,900100.0
2013-02-14 09:30:00,31.03,31.2,31.0,31.11,145900.0,21.912,22.0321,21.8908,21.9685,145900.0
2013-02-14 09:35:00,31.11,31.18,31.08,31.08,47200.0,21.9685,22.0179,21.9473,21.9473,47200.0
2013-02-14 09:40:00,31.08,31.11,31.05,31.09,65700.0,21.9473,21.9685,21.9261,21.9544,65700.0
2013-02-14 09:45:00,31.07,31.09,31.01,31.02,60400.0,21.9403,21.9544,21.8979,21.9049,60400.0
2013-02-14 09:50:00,31.01,31.05,30.97,30.98,76400.0,21.8979,21.9261,21.8696,21.8767,76400.0
2013-02-14 09:55:00,30.98,31.0,30.96,31.0,31300.0,21.8767,21.8908,21.8626,21.8908,31300.0
2013-02-14 10:00:00,31.0,31.03,30.99,31.02,39200.0,21.8908,21.912,21.8838,21.9049,39200.0
2013-02-14 10:05:00,31.03,31.05,30.99,31.05,58000.0,21.912,21.9261,21.8838,21.9261,58000.0
2013-02-14 10:10:00,31.05,31.07,31.04,31.05,51500.0,21.9261,21.9403,21.9191,21.9261,51500.0
2013-02-14 10:15:00,31.06,31.17,31.06,31.15,91300.0,21.9332,22.0109,21.9332,21.9967,91300.0
2013-02-14 10:20:00,31.14,31.15,31.07,31.13,52700.0,21.9897,21.9967,21.9403,21.9826,52700.0
2013-02-14 10:25:00,31.14,31.14,31.1,31.14,83800.0,21.9897,21.9897,21.9614,21.9897,83800.0
2013-02-14 10:30:00,31.13,31.17,31.13,31.16,32400.0,21.9826,22.0109,21.9826,22.0038,32400.0
2013-02-14 10:35:00,31.16,31.24,31.16,31.23,66900.0,22.0038,22.0603,22.0038,22.0532,66900.0
2013-02-14 10:40:00,31.23,31.27,31.18,31.19,57900.0,22.0532,22.0815,22.0179,22.025,57900.0
2013-02-14 10:45:00,31.19,31.23,31.15,31.16,62700.0,22.025,22.0532,21.9967,22.0038,62700.0
2013-02-14 10:50:00,31.17,31.19,31.13,31.13,49300.0,22.0109,22.025,21.9826,21.9826,49300.0
2013-02-14 10:55:00,31.14,31.14,31.08,31.1,40100.0,21.9897,21.9897,21.9473,21.9614,40100.0
2013-02-14 11:00:00,31.1,31.14,31.09,31.1,40200.0,21.9614,21.9897,21.9544,21.9614,40200.0
2013-02-14 11:05:00,31.09,31.1,31.08,31.1,38300.0,21.9544,21.9614,21.9473,21.9614,38300.0
2013-02-14 11:10:00,31.09,31.12,31.08,31.1,66600.0,21.9544,21.9756,21.9473,21.9614,66600.0
2013-02-14 11:15:00,31.09,31.11,31.08,31.1,42300.0,21.9544,21.9685,21.9473,21.9614,42300.0
2013-02-14 11:20:00,31.1,31.14,31.1,31.11,21400.0,21.9614,21.9897,21.9614,21.9685,21400.0
2013-02-14 11:25:00,31.11,31.13,31.09,31.1,60800.0,21.9685,21.9826,21.9544,21.9614,60800.0
2013-02-14 11:30:00,31.09,31.12,31.08,31.11,62700.0,21.9544,21.9756,21.9473,21.9685,62700.0
2013-02-14 11:35:00,31.11,31.13,31.09,31.12,73800.0,21.9685,21.9826,21.9544,21.9756,73800.0
2013-02-14 11:40:00,31.12,31.13,31.1,31.11,21800.0,21.9756,21.9826,21.9614,21.9685,21800.0
2013-02-14 11:45:00,31.1,31.13,31.09,31.1,43400.0,21.9614,21.9826,21.9544,21.9614,43400.0
2013-02-14 11:50:00,31.09,31.13,31.09,31.13,22700.0,21.9544,21.9826,21.9544,21.9826,22700.0
2013-02-14 11:55:00,31.13,31.14,31.1,31.11,31800.0,21.9826,21.9897,21.9614,21.9685,31800.0
2013-02-14 12:00:00,31.11,31.11,31.04,31.04,49600.0,21.9685,21.9685,21.9191,21.9191,49600.0
2013-02-14 12:05:00,31.05,31.1,31.04,31.08,34900.0,21.9261,21.9614,21.9191,21.9473,34900.0
2013-02-14 12:10:00,31.08,31.09,31.05,31.09,37500.0,21.9473,21.9544,21.9261,21.9544,37500.0
2013-02-14 12:15:00,31.09,31.1,31.07,31.07,25900.0,21.9544,21.9614,21.9403,21.9403,25900.0
2013-02-14 12:20:00,31.08,31.13,31.07,31.1,38400.0,21.9473,21.9826,21.9403,21.9614,38400.0
2013-02-14 12:25:00,31.1,31.12,31.08,31.1,39000.0,21.9614,21.9756,21.9473,21.9614,39000.0
2013-02-14 12:30:00,31.09,31.1,31.08,31.1,35700.0,21.9544,21.9614,21.9473,21.9614,35700.0
2013-02-14 12:35:00,31.1,31.12,31.09,31.12,53400.0,21.9614,21.9756,21.9544,21.9756,53400.0
2013-02-14 12:40:00,31.11,31.13,31.1,31.11,135500.0,21.9685,21.9826,21.9614,21.9685,135500.0
2013-02-14 12:45:00,31.11,31.12,31.1,31.12,30100.0,21.9685,21.9756,21.9614,21.9756,30100.0
2013-02-14 12:50:00,31.12,31.13,31.09,31.1,140100.0,21.9756,21.9826,21.9544,21.9614,140100.0
2013-02-14 12:55:00,31.1,31.13,31.1,31.13,76000.0,21.9614,21.9826,21.9614,21.9826,76000.0
2013-02-14 13:00:00,31.14,31.15,31.1,31.11,111000.0,21.9897,21.9967,21.9614,21.9685,111000.0
2013-02-14 13:05:00,31.1,31.15,31.1,31.14,172800.0,21.9614,21.9967,21.9614,21.9897,172800.0
2013-02-14 13:10:00,31.14,31.15,31.1,31.12,97300.0,21.9897,21.9967,21.9614,21.9756,97300.0
2013-02-14 13:15:00,31.12,31.14,31.1,31.13,52300.0,21.9756,21.9897,21.9614,21.9826,52300.0
2013-02-14 13:20:00,31.13,31.14,31.1,31.11,37700.0,21.9826,21.9897,21.9614,21.9685,37700.0
2013-02-14 13:25:00,31.1,31.11,31.1,31.1,36500.0,21.9614,21.9685,21.9614,21.9614,36500.0
2013-02-14 13:30:00,31.11,31.16,31.1,31.16,39200.0,21.9685,22.0038,21.9614,22.0038,39200.0
2013-02-14 13:35:00,31.16,31.17,31.15,31.16,54400.0,22.0038,22.0109,21.9967,22.0038,54400.0
2013-02-14 13:40:00,31.16,31.21,31.15,31.17,94800.0,22.0038,22.0391,21.9967,22.0109,94800.0
2013-02-14 13:45:00,31.18,31.18,31.15,31.15,12000.0,22.0179,22.0179,21.9967,21.9967,12000.0
2013-02-14 13:50:00,31.15,31.17,31.15,31.16,19900.0,21.9967,22.0109,21.9967,22.0038,19900.0
2013-02-14 13:55:00,31.16,31.17,31.15,31.16,18500.0,22.0038,22.0109,21.9967,22.0038,18500.0
2013-02-14 14:00:00,31.17,31.19,31.16,31.19,51300.0,22.0109,22.025,22.0038,22.025,51300.0
2013-02-14 14:05:00,31.19,31.26,31.18,31.26,94600.0,22.025,22.0744,22.0179,22.0744,94600.0
2013-02-14 14:10:00,31.26,31.29,31.25,31.29,73900.0,22.0744,22.0956,22.0674,22.0956,73900.0
2013-02-14 14:15:00,31.29,31.29,31.25,31.25,23200.0,22.0956,22.0956,22.0674,22.0674,23200.0
2013-02-14 14:20:00,31.25,31.29,31.24,31.28,187200.0,22.0674,22.0956,22.0603,22.0885,187200.0
2013-02-14 14:25:00,31.29,31.32,31.28,31.32,40700.0,22.0956,22.1168,22.0885,22.1168,40700.0
2013-02-14 14:30:00,31.31,31.32,31.29,31.32,64300.0,22.1097,22.1168,22.0956,22.1168,64300.0
2013-02-14 14:35:00,31.32,31.38,31.31,31.37,79000.0,22.1168,22.1592,22.1097,22.1521,79000.0
2013-02-14 14:40:00,31.37,31.5,31.37,31.43,348300.0,22.1521,22.2439,22.1521,22.1945,348300.0
2013-02-14 14:45:00,31.41,31.46,31.41,31.42,44600.0,22.1803,22.2157,22.1803,22.1874,44600.0
2013-02-14 14:50:00,31.41,31.45,31.41,31.44,93000.0,22.1803,22.2086,22.1803,22.2015,93000.0
2013-02-14 14:55:00,31.44,31.44,31.42,31.43,77300.0,22.2015,22.2015,22.1874,22.1945,77300.0
2013-02-14 15:00:00,31.42,31.44,31.4,31.41,154600.0,22.1874,22.2015,22.1733,22.1803,154600.0
2013-02-14 15:05:00,31.41,31.46,31.4,31.44,101700.0,22.1803,22.2157,22.1733,22.2015,101700.0
2013-02-14 15:10:00,31.45,31.46,31.44,31.44,44400.0,22.2086,22.2157,22.2015,22.2015,44400.0
2013-02-14 15:15:00,31.44,31.46,31.44,31.46,101300.0,22.2015,22.2157,22.2015,22.2157,101300.0
2013-02-14 15:20:00,31.46,31.49,31.44,31.49,121100.0,22.2157,22.2368,22.2015,22.2368,121100.0
2013-02-14 15:25:00,31.49,31.54,31.45,31.5,219600.0,22.2368,22.2721,22.2086,22.2439,219600.0
2013-02-14 15:30:00,31.5,31.5,31.49,31.5,131000.0,22.2439,22.2439,22.2368,22.2439,131000.0
2013-02-14 15:35:00,31.5,31.52,31.49,31.5,190800.0,22.2439,22.258,22.2368,22.2439,190800.0
2013-02-14 15:40:00,31.5,31.5,31.43,31.43,227300.0,22.2439,22.2439,22.1945,22.1945,227300.0
2013-02-14 15:45:00,31.44,31.47,31.43,31.47,172600.0,22.2015,22.2227,22.1945,22.2227,172600.0
2013-02-14 15:50:00,31.47,31.47,31.41,31.41,148700.0,22.2227,22.2227,22.1803,22.1803,148700.0
2013-02-14 15:55:00,31.42,31.44,31.4,31.41,404500.0,22.1874,22.2015,22.1733,22.1803,404500.0
2013-02-15 09:30:00,31.72,32.3,31.72,32.2,1195500.0,22.5299,22.9419,22.5299,22.8709,1195500.0
2013-02-15 09:35:00,32.2,32.3,32.09,32.16,341700.0,22.8709,22.9419,22.7927,22.8424,341700.0
2013-02-15 09:40:00,32.16,32.18,31.99,32.03,244000.0,22.8424,22.8566,22.7217,22.7501,244000.0
2013-02-15 09:45:00,32.03,32.12,31.98,32.08,163900.0,22.7501,22.814,22.7146,22.7856,163900.0
2013-02-15 09:50:00,32.06,32.21,32.03,32.18,220400.0,22.7714,22.878,22.7501,22.8566,220400.0
2013-02-15 09:55:00,32.17,32.2,32.08,32.16,137900.0,22.8495,22.8709,22.7856,22.8424,137900.0
2013-02-15 10:00:00,32.16,32.18,32.0,32.05,214600.0,22.8424,22.8566,22.7288,22.7643,214600.0
2013-02-15 10:05:00,32.05,32.08,31.86,31.95,248300.0,22.7643,22.7856,22.6294,22.6933,248300.0
2013-02-15 10:10:00,31.94,32.01,31.94,31.98,168700.0,22.6862,22.7359,22.6862,22.7146,168700.0
2013-02-15 10:15:00,31.98,32.12,31.98,32.08,138200.0,22.7146,22.814,22.7146,22.7856,138200.0
2013-02-15 10:20:00,32.08,32.1,32.02,32.06,124200.0,22.7856,22.7998,22.743,22.7714,124200.0
2013-02-15 10:25:00,32.07,32.1,32.04,32.06,97600.0,22.7785,22.7998,22.7572,22.7714,97600.0
2013-02-15 10:30:00,32.06,32.07,31.99,32.01,123500.0,22.7714,22.7785,22.7217,22.7359,123500.0
2013-02-15 10:35:00,32.01,32.01,31.93,31.95,278600.0,22.7359,22.7359,22.6791,22.6933,278600.0
2013-02-15 10:40:00,31.97,32.0,31.95,31.98,127100.0,22.7075,22.7288,22.6933,22.7146,127100.0
2013-02-15 10:45:00,31.98,32.07,31.95,32.06,143700.0,22.7146,22.7785,22.6933,22.7714,143700.0
2013-02-15 10:50:00,32.06,32.09,32.02,32.05,95600.0,22.7714,22.7927,22.743,22.7643,95600.0
2013-02-15 10:55:00,32.05,32.09,32.03,32.08,56200.0,22.7643,22.7927,22.7501,22.7856,56200.0
2013-02-15 11:00:00,32.08,32.08,32.0,32.01,93800.0,22.7856,22.7856,22.7288,22.7359,93800.0
2013-02-15 11:05:00,32.0,32.01,31.93,31.94,101200.0,22.7288,22.7359,22.6791,22.6862,101200.0
2013-02-15 11:10:00,31.95,31.98,31.95,31.96,71800.0,22.6933,22.7146,22.6933,22.7004,71800.0
2013-02-15 11:15:00,31.95,32.0,31.95,31.97,96500.0,22.6933,22.7288,22.6933,22.7075,96500.0
2013-02-15 11:20:00,31.98,31.99,31.96,31.96,35700.0,22.7146,22.7217,22.7004,22.7004,35700.0
2013-02-15 11:25:00,31.96,32.0,31.95,31.99,102400.0,22.7004,22.7288,22.6933,22.7217,102400.0
2013-02-15 11:30:00,31.99,32.04,31.99,32.0,108600.0,22.7217,22.7572,22.7217,22.7288,108600.0
2013-02-15 11:35:00,32.0,32.05,31.98,32.02,114700.0,22.7288,22.7643,22.7146,22.743,114700.0
2013-02-15 11:40:00,32.01,32.05,31.98,32.03,158600.0,22.7359,22.7643,22.7146,22.7501,158600.0
2013-02-15 11:45:00,32.03,32.04,32.02,32.04,63600.0,22.7501,22.7572,22.743,22.7572,63600.0
2013-02-15 11:50:00,32.03,32.04,31.99,32.02,50100.0,22.7501,22.7572,22.7217,22.743,50100.0
2013-02-15 11:55:00,32.02,32.05,32.02,32.04,23600.0,22.743,22.7643,22.743,22.7572,23600.0
2013-02-15 12:00:00,32.05,32.09,32.04,32.04,148600.0,22.7643,22.7927,22.7572,22.7572,148600.0
2013-02-15 12:05:00,32.04,32.07,32.03,32.05,106200.0,22.7572,22.7785,22.7501,22.7643,106200.0
2013-02-15 12:10:00,32.05,32.08,32.04,32.05,89800.0,22.7643,22.7856,22.7572,22.7643,89800.0
2013-02-15 12:15:00,32.05,32.07,32.03,32.05,84000.0,22.7643,22.7785,22.7501,22.7643,84000.0
2013-02-15 12:20:00,32.05,32.06,32.03,32.04,140700.0,22.7643,22.7714,22.7501,22.7572,140700.0
2013-02-15 12:25:00,32.05,32.06,32.02,32.03,94100.0,22.7643,22.7714,22.743,22.7501,94100.0
2013-02-15 12:30:00,32.03,32.04,31.97,31.99,104100.0,22.7501,22.7572,22.7075,22.7217,104100.0
2013-02-15 12:35:00,31.98,32.0,31.96,32.0,83000.0,22.7146,22.7288,22.7004,22.7288,83000.0
2013-02-15 12:40:00,31.99,32.0,31.96,31.98,42300.0,22.7217,22.7288,22.7004,22.7146,42300.0
2013-02-15 12:45:00,31.98,31.99,31.95,31.95,68600.0,22.7146,22.7217,22.6933,22.6933,68600.0
2013-02-15 12:50:00,31.96,31.97,31.95,31.96,26000.0,22.7004,22.7075,22.6933,22.7004,26000.0
2013-02-15 12:55:00,31.97,32.03,31.95,31.98,348500.0,22.7075,22.7501,22.6933,22.7146,348500.0
2013-02-15 13:00:00,31.98,32.01,31.97,31.97,59700.0,22.7146,22.7359,22.7075,22.7075,59700.0
2013-02-15 13:05:00,31.97,32.0,31.95,31.99,64900.0,22.7075,22.7288,22.6933,22.7217,64900.0
2013-02-15 13:10:00,32.0,32.0,31.99,32.0,33700.0,22.7288,22.7288,22.7217,22.7288,33700.0
2013-02-15 13:15:00,32.0,32.01,31.99,32.0,75000.0,22.7288,22.7359,22.7217,22.7288,75000.0
2013-02-15 13:20:00,32.0,32.06,31.99,32.05,124700.0,22.7288,22.7714,22.7217,22.7643,124700.0
2013-02-15 13:25:00,32.05,32.07,32.03,32.04,33500.0,22.7643,22.7785,22.7501,22.7572,33500.0
2013-02-15 13:30:00,32.05,32.12,32.05,32.07,139700.0,22.7643,22.814,22.7643,22.7785,139700.0
2013-02-15 13:35:00,32.07,32.07,32.0,32.03,37700.0,22.7785,22.7785,22.7288,22.7501,37700.0
2013-02-15 13:40:00,32.02,32.05,32.01,32.05,64800.0,22.743,22.7643,22.7359,22.7643,64800.0
2013-02-15 13:45:00,32.05,32.18,32.05,32.15,116300.0,22.7643,22.8566,22.7643,22.8353,116300.0
2013-02-15 13:50:00,32.15,32.16,32.08,32.08,94200.0,22.8353,22.8424,22.7856,22.7856,94200.0
2013-02-15 13:55:00,32.08,32.08,32.03,32.03,44700.0,22.7856,22.7856,22.7501,22.7501,44700.0
2013-02-15 14:00:00,32.04,32.04,32.0,32.0,100400.0,22.7572,22.7572,22.7288,22.7288,100400.0
2013-02-15 14:05:00,32.01,32.2,32.0,32.09,1612800.0,22.7359,22.8709,22.7288,22.7927,1612800.0
2013-02-15 14:10:00,32.09,32.12,32.08,32.12,109400.0,22.7927,22.814,22.7856,22.814,109400.0
2013-02-15 14:15:00,32.12,32.2,32.11,32.13,349300.0,22.814,22.8709,22.8069,22.8211,349300.0
2013-02-15 14:20:00,32.13,32.18,32.09,32.18,226100.0,22.8211,22.8566,22.7927,22.8566,226100.0
2013-02-15 14:25:00,32.18,32.22,32.17,32.22,209300.0,22.8566,22.8851,22.8495,22.8851,209300.0
2013-02-15 14:30:00,32.21,32.3,32.21,32.29,149600.0,22.878,22.9419,22.878,22.9348,149600.0
2013-02-15 14:35:00,32.29,32.3,32.16,32.26,276300.0,22.9348,22.9419,22.8424,22.9135,276300.0
2013-02-15 14:40:00,32.26,32.27,32.17,32.17,100600.0,22.9135,22.9206,22.8495,22.8495,100600.0
2013-02-15 14:45:00,32.17,32.28,32.17,32.23,156600.0,22.8495,22.9277,22.8495,22.8922,156600.0
2013-02-15 14:50:00,32.23,32.24,32.23,32.23,37800.0,22.8922,22.8993,22.8922,22.8922,37800.0
2013-02-15 14:55:00,32.23,32.33,32.21,32.31,462000.0,22.8922,22.9632,22.878,22.949,462000.0
2013-02-15 15:00:00,32.32,32.33,32.29,32.31,186500.0,22.9561,22.9632,22.9348,22.949,186500.0
2013-02-15 15:05:00,32.32,32.37,32.31,32.34,153700.0,22.9561,22.9916,22.949,22.9703,153700.0
2013-02-15 15:10:00,32.34,32.43,32.34,32.43,217100.0,22.9703,23.0342,22.9703,23.0342,217100.0
2013-02-15 15:15:00,32.43,32.47,32.4,32.4,295700.0,23.0342,23.0626,23.0129,23.0129,295700.0
2013-02-15 15:20:00,32.4,32.49,32.4,32.47,317700.0,23.0129,23.0768,23.0129,23.0626,317700.0
2013-02-15 15:25:00,32.48,32.5,32.42,32.44,269900.0,23.0697,23.0839,23.0271,23.0413,269900.0
2013-02-15 15:30:00,32.44,32.44,32.37,32.37,133500.0,23.0413,23.0413,22.9916,22.9916,133500.0
2013-02-15 15:35:00,32.37,32.44,32.36,32.4,342700.0,22.9916,23.0413,22.9845,23.0129,342700.0
2013-02-15 15:40:00,32.41,32.54,32.4,32.52,495800.0,23.02,23.1123,23.0129,23.0981,495800.0
2013-02-15 15:45:00,32.52,32.54,32.51,32.52,333000.0,23.0981,23.1123,23.091,23.0981,333000.0
2013-02-15 15:50:00,32.52,32.56,32.52,32.54,539600.0,23.0981,23.1266,23.0981,23.1123,539600.0
2013-02-15 15:55:00,32.54,32.57,32.53,32.55,712500.0,23.1123,23.1337,23.1052,23.1194,712500.0
2013-02-19 09:30:00,32.58,32.73,32.51,32.73,250000.0,23.1408,23.2473,23.091,23.2473,250000.0
2013-02-19 09:35:00,32.73,32.73,32.67,32.68,89100.0,23.2473,23.2473,23.2047,23.2118,89100.0
2013-02-19 09:40:00,32.69,32.69,32.57,32.59,92000.0,23.2189,23.2189,23.1337,23.1479,92000.0
2013-02-19 09:45:00,32.6,32.68,32.57,32.67,75200.0,23.155,23.2118,23.1337,23.2047,75200.0
2013-02-19 09:50:00,32.68,32.75,32.61,32.61,96500.0,23.2118,23.2615,23.1621,23.1621,96500.0
2013-02-19 09:55:00,32.61,32.73,32.61,32.72,66300.0,23.1621,23.2473,23.1621,23.2402,66300.0
2013-02-19 10:00:00,32.72,32.75,32.7,32.7,117900.0,23.2402,23.2615,23.226,23.226,117900.0
2013-02-19 10:05:00,32.69,32.72,32.68,32.71,75100.0,23.2189,23.2402,23.2118,23.2331,75100.0
2013-02-19 10:10:00,32.71,32.74,32.71,32.73,65800.0,23.2331,23.2544,23.2331,23.2473,65800.0
2013-02-19 10:15:00,32.73,32.8,32.73,32.8,95000.0,23.2473,23.297,23.2473,23.297,95000.0
2013-02-19 10:20:00,32.8,32.86,32.75,32.76,169800.0,23.297,23.3396,23.2615,23.2686,169800.0
2013-02-19 10:25:00,32.76,32.78,32.72,32.78,79700.0,23.2686,23.2828,23.2402,23.2828,79700.0
2013-02-19 10:30:00,32.77,32.78,32.7,32.74,113200.0,23.2757,23.2828,23.226,23.2544,113200.0
2013-02-19 10:35:00,32.74,32.79,32.74,32.78,45200.0,23.2544,23.2899,23.2544,23.2828,45200.0
2013-02-19 10:40:00,32.78,32.79,32.7,32.74,127800.0,23.2828,23.2899,23.226,23.2544,127800.0
2013-02-19 10:45:00,32.75,32.77,32.7,32.73,97100.0,23.2615,23.2757,23.226,23.2473,97100.0
2013-02-19 10:50:00,32.74,32.75,32.71,32.73,57000.0,23.2544,23.2615,23.2331,23.2473,57000.0
2013-02-19 10:55:00,32.73,32.84,32.72,32.83,75100.0,23.2473,23.3254,23.2402,23.3183,75100.0
2013-02-19 11:00:00,32.84,32.87,32.83,32.84,73200.0,23.3254,23.3467,23.3183,23.3254,73200.0
2013-02-19 11:05:00,32.84,32.85,32.74,32.78,112200.0,23.3254,23.3325,23.2544,23.2828,112200.0
2013-02-19 11:10:00,32.79,32.8,32.75,32.8,89400.0,23.2899,23.297,23.2615,23.297,89400.0
2013-02-19 11:15:00,32.8,32.8,32.73,32.73,142000.0,23.297,23.297,23.2473,23.2473,142000.0
2013-02-19 11:20:00,32.73,32.8,32.72,32.79,62500.0,23.2473,23.297,23.2402,23.2899,62500.0
2013-02-19 11:25:00,32.79,32.85,32.78,32.85,49500.0,23.2899,23.3325,23.2828,23.3325,49500.0
2013-02-19 11:30:00,32.85,32.85,32.81,32.84,67800.0,23.3325,23.3325,23.3041,23.3254,67800.0
2013-02-19 11:35:00,32.84,32.85,32.8,32.81,62700.0,23.3254,23.3325,23.297,23.3041,62700.0
2013-02-19 11:40:00,32.81,32.85,32.8,32.8,107700.0,23.3041,23.3325,23.297,23.297,107700.0
2013-02-19 11:45:00,32.8,32.84,32.8,32.82,38200.0,23.297,23.3254,23.297,23.3112,38200.0
2013-02-19 11:50:00,32.82,32.87,32.82,32.87,31000.0,23.3112,23.3467,23.3112,23.3467,31000.0
2013-02-19 11:55:00,32.87,32.89,32.86,32.87,45500.0,23.3467,23.3609,23.3396,23.3467,45500.0
2013-02-19 12:00:00,32.87,32.88,32.8,32.81,98700.0,23.3467,23.3538,23.297,23.3041,98700.0
2013-02-19 12:05:00,32.81,32.86,32.81,32.85,32000.0,23.3041,23.3396,23.3041,23.3325,32000.0
2013-02-19 12:10:00,32.86,32.88,32.85,32.87,34600.0,23.3396,23.3538,23.3325,23.3467,34600.0
2013-02-19 12:15:00,32.88,32.89,32.88,32.89,29800.0,23.3538,23.3609,23.3538,23.3609,29800.0
2013-02-19 12:20:00,32.89,32.92,32.88,32.92,40100.0,23.3609,23.3822,23.3538,23.3822,40100.0
2013-02-19 12:25:00,32.92,32.94,32.91,32.94,43300.0,23.3822,23.3965,23.3751,23.3965,43300.0
2013-02-19 12:30:00,32.93,32.94,32.88,32.88,93500.0,23.3894,23.3965,23.3538,23.3538,93500.0
2013-02-19 12:35:00,32.88,32.92,32.88,32.91,37300.0,23.3538,23.3822,23.3538,23.3751,37300.0
2013-02-19 12:40:00,32.92,32.92,32.91,32.92,30400.0,23.3822,23.3822,23.3751,23.3822,30400.0
2013-02-19 12:45:00,32.92,32.93,32.9,32.93,65600.0,23.3822,23.3894,23.368,23.3894,65600.0
2013-02-19 12:50:00,32.93,32.94,32.92,32.94,21900.0,23.3894,23.3965,23.3822,23.3965,21900.0
2013-02-19 12:55:00,32.94,32.95,32.89,32.89,271400.0,23.3965,23.4036,23.3609,23.3609,271400.0
2013-02-19 13:00:00,32.89,32.92,32.85,32.87,124400.0,23.3609,23.3822,23.3325,23.3467,124400.0
2013-02-19 13:05:00,32.86,32.88,32.85,32.86,68500.0,23.3396,23.3538,23.3325,23.3396,68500.0
2013-02-19 13:10:00,32.85,32.9,32.85,32.9,57100.0,23.3325,23.368,23.3325,23.368,57100.0
2013-02-19 13:15:00,32.89,32.9,32.86,32.86,88100.0,23.3609,23.368,23.3396,23.3396,88100.0
2013-02-19 13:20:00,32.86,32.9,32.86,32.87,30500.0,23.3396,23.368,23.3396,23.3467,30500.0
2013-02-19 13:25:00,32.88,32.89,32.86,32.88,28200.0,23.3538,23.3609,23.3396,23.3538,28200.0
2013-02-19 13:30:00,32.89,32.89,32.85,32.87,68700.0,23.3609,23.3609,23.3325,23.3467,68700.0
2013-02-19 13:35:00,32.87,32.88,32.84,32.87,36100.0,23.3467,23.3538,23.3254,23.3467,36100.0
2013-02-19 13:40:00,32.87,32.88,32.87,32.88,21800.0,23.3467,23.3538,23.3467,23.3538,21800.0
2013-02-19 13:45:00,32.88,32.88,32.87,32.87,37000.0,23.3538,23.3538,23.3467,23.3467,37000.0
2013-02-19 13:50:00,32.87,32.89,32.87,32.89,40900.0,23.3467,23.3609,23.3467,23.3609,40900.0
2013-02-19 13:55:00,32.89,32.9,32.88,32.9,33700.0,23.3609,23.368,23.3538,23.368,33700.0
2013-02-19 14:00:00,32.9,32.92,32.89,32.91,41600.0,23.368,23.3822,23.3609,23.3751,41600.0
2013-02-19 14:05:00,32.92,32.95,32.91,32.95,44900.0,23.3822,23.4036,23.3751,23.4036,44900.0
2013-02-19 14:10:00,32.94,32.95,32.94,32.94,30200.0,23.3965,23.4036,23.3965,23.3965,30200.0
2013-02-19 14:15:00,32.95,32.95,32.87,32.9,115400.0,23.4036,23.4036,23.3467,23.368,115400.0
2013-02-19 14:20:00,32.91,32.91,32.87,32.89,57600.0,23.3751,23.3751,23.3467,23.3609,57600.0
2013-02-19 14:25:00,32.89,32.9,32.88,32.89,31300.0,23.3609,23.368,23.3538,23.3609,31300.0
2013-02-19 14:30:00,32.89,32.9,32.89,32.89,63300.0,23.3609,23.368,23.3609,23.3609,63300.0
2013-02-19 14:35:00,32.9,32.9,32.89,32.9,36400.0,23.368,23.368,23.3609,23.368,36400.0
2013-02-19 14:40:00,32.9,32.9,32.89,32.89,36400.0,23.368,23.368,23.3609,23.3609,36400.0
2013-02-19 14:45:00,32.9,32.9,32.88,32.88,87800.0,23.368,23.368,23.3538,23.3538,87800.0
2013-02-19 14:50:00,32.88,32.9,32.88,32.9,52300.0,23.3538,23.368,23.3538,23.368,52300.0
2013-02-19 14:55:00,32.9,32.95,32.89,32.93,83900.0,23.368,23.4036,23.3609,23.3894,83900.0
2013-02-19 15:00:00,32.94,32.97,32.93,32.97,85400.0,23.3965,23.4178,23.3894,23.4178,85400.0
2013-02-19 15:05:00,32.97,32.98,32.96,32.97,59800.0,23.4178,23.4249,23.4107,23.4178,59800.0
2013-02-19 15:10:00,32.97,32.98,32.96,32.97,46500.0,23.4178,23.4249,23.4107,23.4178,46500.0
2013-02-19 15:15:00,32.98,32.98,32.97,32.97,67400.0,23.4249,23.4249,23.4178,23.4178,67400.0
2013-02-19 15:20:00,32.97,32.98,32.97,32.97,43800.0,23.4178,23.4249,23.4178,23.4178,43800.0
2013-02-19 15:25:00,32.98,32.98,32.97,32.98,41500.0,23.4249,23.4249,23.4178,23.4249,41500.0
2013-02-19 15:30:00,32.98,32.98,32.97,32.98,159000.0,23.4249,23.4249,23.4178,23.4249,159000.0
2013-02-19 15:35:00,32.97,32.98,32.97,32.98,70100.0,23.4178,23.4249,23.4178,23.4249,70100.0
2013-02-19 15:40:00,32.97,33.05,32.97,33.05,454300.0,23.4178,23.4746,23.4178,23.4746,454300.0
2013-02-19 15:45:00,33.05,33.05,33.02,33.02,208000.0,23.4746,23.4746,23.4533,23.4533,208000.0
2013-02-19 15:50:00,33.03,33.06,33.02,33.05,231600.0,23.4604,23.4817,23.4533,23.4746,231600.0
2013-02-19 15:55:00,33.06,33.1,33.06,33.09,548900.0,23.4817,23.5101,23.4817,23.503,548900.0
2013-02-20 09:30:00,33.09,33.09,32.87,32.9,84500.0,23.503,23.503,23.3467,23.368,84500.0
2013-02-20 09:35:00,32.89,32.99,32.88,32.91,83400.0,23.3609,23.432,23.3538,23.3751,83400.0
2013-02-20 09:40:00,32.91,32.94,32.79,32.79,211100.0,23.3751,23.3965,23.2899,23.2899,211100.0
2013-02-20 09:45:00,32.79,32.82,32.72,32.73,143200.0,23.2899,23.3112,23.2402,23.2473,143200.0
2013-02-20 09:50:00,32.73,32.74,32.69,32.69,49900.0,23.2473,23.2544,23.2189,23.2189,49900.0
2013-02-20 09:55:00,32.69,32.69,32.56,32.57,191700.0,23.2189,23.2189,23.1266,23.1337,191700.0
2013-02-20 10:00:00,32.57,32.58,32.54,32.54,151100.0,23.1337,23.1408,23.1123,23.1123,151100.0
2013-02-20 10:05:00,32.54,32.61,32.44,32.6,204600.0,23.1123,23.1621,23.0413,23.155,204600.0
2013-02-20 10:10:00,32.59,32.75,32.59,32.75,84100.0,23.1479,23.2615,23.1479,23.2615,84100.0
2013-02-20 10:15:00,32.75,32.78,32.69,32.69,148700.0,23.2615,23.2828,23.2189,23.2189,148700.0
2013-02-20 10:20:00,32.69,32.78,32.65,32.66,60400.0,23.2189,23.2828,23.1905,23.1976,60400.0
2013-02-20 10:25:00,32.65,32.69,32.59,32.61,59400.0,23.1905,23.2189,23.1479,23.1621,59400.0
2013-02-20 10:30:00,32.61,32.66,32.6,32.65,66400.0,23.1621,23.1976,23.155,23.1905,66400.0
2013-02-20 10:35:00,32.64,32.66,32.59,32.62,115400.0,23.1834,23.1976,23.1479,23.1692,115400.0
2013-02-20 10:40:00,32.62,32.64,32.58,32.61,141700.0,23.1692,23.1834,23.1408,23.1621,141700.0
2013-02-20 10:45:00,32.61,32.63,32.55,32.58,108200.0,23.1621,23.1763,23.1194,23.1408,108200.0
2013-02-20 10:50:00,32.59,32.65,32.59,32.65,69300.0,23.1479,23.1905,23.1479,23.1905,69300.0
2013-02-20 10:55:00,32.65,32.65,32.59,32.59,51400.0,23.1905,23.1905,23.1479,23.1479,51400.0
2013-02-20 11:00:00,32.59,32.63,32.58,32.63,166200.0,23.1479,23.1763,23.1408,23.1763,166200.0
2013-02-20 11:05:00,32.63,32.66,32.59,32.59,149800.0,23.1763,23.1976,23.1479,23.1479,149800.0
2013-02-20 11:10:00,32.59,32.68,32.59,32.66,152400.0,23.1479,23.2118,23.1479,23.1976,152400.0
2013-02-20 11:15:00,32.66,32.75,32.66,32.73,87200.0,23.1976,23.2615,23.1976,23.2473,87200.0
2013-02-20 11:20:00,32.73,32.73,32.68,32.69,136200.0,23.2473,23.2473,23.2118,23.2189,136200.0
2013-02-20 11:25:00,32.69,32.73,32.68,32.69,79800.0,23.2189,23.2473,23.2118,23.2189,79800.0
2013-02-20 11:30:00,32.69,32.73,32.65,32.65,83500.0,23.2189,23.2473,23.1905,23.1905,83500.0
2013-02-20 11:35:00,32.66,32.73,32.64,32.72,105800.0,23.1976,23.2473,23.1834,23.2402,105800.0
2013-02-20 11:40:00,32.72,32.73,32.62,32.66,98400.0,23.2402,23.2473,23.1692,23.1976,98400.0
2013-02-20 11:45:00,32.66,32.7,32.65,32.69,146000.0,23.1976,23.226,23.1905,23.2189,146000.0
2013-02-20 11:50:00,32.68,32.72,32.66,32.66,71900.0,23.2118,23.2402,23.1976,23.1976,71900.0
2013-02-20 11:55:00,32.66,32.68,32.65,32.67,33000.0,23.1976,23.2118,23.1905,23.2047,33000.0
2013-02-20 12:00:00,32.67,32.7,32.65,32.69,48100.0,23.2047,23.226,23.1905,23.2189,48100.0
2013-02-20 12:05:00,32.7,32.7,32.62,32.63,62900.0,23.226,23.226,23.1692,23.1763,62900.0
2013-02-20 12:10:00,32.63,32.64,32.57,32.58,103500.0,23.1763,23.1834,23.1337,23.1408,103500.0
2013-02-20 12:15:00,32.59,32.62,32.59,32.62,59900.0,23.1479,23.1692,23.1479,23.1692,59900.0
2013-02-20 12:20:00,32.61,32.69,32.61,32.68,62100.0,23.1621,23.2189,23.1621,23.2118,62100.0
2013-02-20 12:25:00,32.69,32.72,32.69,32.71,31900.0,23.2189,23.2402,23.2189,23.2331,31900.0
2013-02-20 12:30:00,32.71,32.71,32.62,32.65,79700.0,23.2331,23.2331,23.1692,23.1905,79700.0
2013-02-20 12:35:00,32.65,32.66,32.61,32.64,105300.0,23.1905,23.1976,23.1621,23.1834,105300.0
2013-02-20 12:40:00,32.65,32.7,32.64,32.68,181700.0,23.1905,23.226,23.1834,23.2118,181700.0
2013-02-20 12:45:00,32.68,32.69,32.63,32.63,39900.0,23.2118,23.2189,23.1763,23.1763,39900.0
2013-02-20 12:50:00,32.64,32.64,32.58,32.58,19000.0,23.1834,23.1834,23.1408,23.1408,19000.0
2013-02-20 12:55:00,32.58,32.63,32.58,32.58,77700.0,23.1408,23.1763,23.1408,23.1408,77700.0
2013-02-20 13:00:00,32.59,32.59,32.57,32.58,29600.0,23.1479,23.1479,23.1337,23.1408,29600.0
2013-02-20 13:05:00,32.59,32.62,32.59,32.59,29100.0,23.1479,23.1692,23.1479,23.1479,29100.0
2013-02-20 13:10:00,32.59,32.61,32.58,32.59,32400.0,23.1479,23.1621,23.1408,23.1479,32400.0
2013-02-20 13:15:00,32.6,32.61,32.57,32.57,29500.0,23.155,23.1621,23.1337,23.1337,29500.0
2013-02-20 13:20:00,32.58,32.59,32.57,32.58,47300.0,23.1408,23.1479,23.1337,23.1408,47300.0
2013-02-20 13:25:00,32.58,32.59,32.56,32.58,22300.0,23.1408,23.1479,23.1266,23.1408,22300.0
2013-02-20 13:30:00,32.57,32.58,32.55,32.56,22200.0,23.1337,23.1408,23.1194,23.1266,22200.0
2013-02-20 13:35:00,32.56,32.56,32.51,32.51,87900.0,23.1266,23.1266,23.091,23.091,87900.0
2013-02-20 13:40:00,32.52,32.56,32.52,32.55,50800.0,23.0981,23.1266,23.0981,23.1194,50800.0
2013-02-20 13:45:00,32.56,32.56,32.53,32.55,49300.0,23.1266,23.1266,23.1052,23.1194,49300.0
2013-02-20 13:50:00,32.55,32.59,32.54,32.57,55300.0,23.1194,23.1479,23.1123,23.1337,55300.0
2013-02-20 13:55:00,32.57,32.61,32.56,32.6,28700.0,23.1337,23.1621,23.1266,23.155,28700.0
2013-02-20 14:00:00,32.6,32.66,32.57,32.65,120900.0,23.155,23.1976,23.1337,23.1905,120900.0
2013-02-20 14:05:00,32.66,32.72,32.65,32.71,99300.0,23.1976,23.2402,23.1905,23.2331,99300.0
2013-02-20 14:10:00,32.71,32.75,32.69,32.7,77100.0,23.2331,23.2615,23.2189,23.226,77100.0
2013-02-20 14:15:00,32.7,32.74,32.66,32.66,63400.0,23.226,23.2544,23.1976,23.1976,63400.0
2013-02-20 14:20:00,32.66,32.68,32.63,32.63,41300.0,23.1976,23.2118,23.1763,23.1763,41300.0
2013-02-20 14:25:00,32.63,32.69,32.63,32.68,64700.0,23.1763,23.2189,23.1763,23.2118,64700.0
2013-02-20 14:30:00,32.67,32.69,32.65,32.65,41300.0,23.2047,23.2189,23.1905,23.1905,41300.0
2013-02-20 14:35:00,32.65,32.69,32.62,32.66,80200.0,23.1905,23.2189,23.1692,23.1976,80200.0
2013-02-20 14:40:00,32.65,32.66,32.59,32.61,45600.0,23.1905,23.1976,23.1479,23.1621,45600.0
2013-02-20 14:45:00,32.6,32.61,32.52,32.54,45700.0,23.155,23.1621,23.0981,23.1123,45700.0
2013-02-20 14:50:00,32.54,32.56,32.5,32.51,44800.0,23.1123,23.1266,23.0839,23.091,44800.0
2013-02-20 14:55:00,32.51,32.58,32.51,32.57,40400.0,23.091,23.1408,23.091,23.1337,40400.0
2013-02-20 15:00:00,32.57,32.58,32.48,32.5,89200.0,23.1337,23.1408,23.0697,23.0839,89200.0
2013-02-20 15:05:00,32.5,32.51,32.45,32.46,103900.0,23.0839,23.091,23.0484,23.0555,103900.0
2013-02-20 15:10:00,32.46,32.48,32.44,32.45,71000.0,23.0555,23.0697,23.0413,23.0484,71000.0
2013-02-20 15:15:00,32.45,32.49,32.43,32.48,62200.0,23.0484,23.0768,23.0342,23.0697,62200.0
2013-02-20 15:20:00,32.49,32.51,32.48,32.48,48000.0,23.0768,23.091,23.0697,23.0697,48000.0
2013-02-20 15:25:00,32.48,32.48,32.44,32.46,82100.0,23.0697,23.0697,23.0413,23.0555,82100.0
2013-02-20 15:30:00,32.46,32.48,32.44,32.47,91400.0,23.0555,23.0697,23.0413,23.0626,91400.0
2013-02-20 15:35:00,32.46,32.53,32.45,32.51,216500.0,23.0555,23.1052,23.0484,23.091,216500.0
2013-02-20 15:40:00,32.5,32.54,32.49,32.54,249900.0,23.0839,23.1123,23.0768,23.1123,249900.0
2013-02-20 15:45:00,32.54,32.56,32.5,32.51,176800.0,23.1123,23.1266,23.0839,23.091,176800.0
2013-02-20 15:50:00,32.5,32.53,32.48,32.48,198000.0,23.0839,23.1052,23.0697,23.0697,198000.0
2013-02-20 15:55:00,32.49,32.51,32.47,32.5,359200.0,23.0768,23.091,23.0626,23.0839,359200.0
2013-02-21 09:30:00,32.32,32.43,32.11,32.27,277800.0,22.9561,23.0342,22.8069,22.9206,277800.0
2013-02-21 09:35:00,32.26,32.3,32.14,32.19,156300.0,22.9135,22.9419,22.8282,22.8637,156300.0
2013-02-21 09:40:00,32.18,32.36,32.18,32.23,94400.0,22.8566,22.9845,22.8566,22.8922,94400.0
2013-02-21 09:45:00,32.23,32.23,32.18,32.2,84600.0,22.8922,22.8922,22.8566,22.8709,84600.0
2013-02-21 09:50:00,32.21,32.21,32.08,32.1,140700.0,22.878,22.878,22.7856,22.7998,140700.0
2013-02-21 09:55:00,32.1,32.17,32.04,32.17,55500.0,22.7998,22.8495,22.7572,22.8495,55500.0
2013-02-21 10:00:00,32.16,32.19,32.07,32.18,109400.0,22.8424,22.8637,22.7785,22.8566,109400.0
2013-02-21 10:05:00,32.18,32.21,32.14,32.16,112200.0,22.8566,22.878,22.8282,22.8424,112200.0
2013-02-21 10:10:00,32.15,32.21,32.15,32.18,82900.0,22.8353,22.878,22.8353,22.8566,82900.0
2013-02-21 10:15:00,32.18,32.18,32.06,32.08,133900.0,22.8566,22.8566,22.7714,22.7856,133900.0
2013-02-21 10:20:00,32.08,32.19,32.07,32.19,91800.0,22.7856,22.8637,22.7785,22.8637,91800.0
2013-02-21 10:25:00,32.19,32.29,32.18,32.27,82600.0,22.8637,22.9348,22.8566,22.9206,82600.0
2013-02-21 10:30:00,32.28,32.32,32.26,32.3,84900.0,22.9277,22.9561,22.9135,22.9419,84900.0
2013-02-21 10:35:00,32.29,32.3,32.22,32.22,55400.0,22.9348,22.9419,22.8851,22.8851,55400.0
2013-02-21 10:40:00,32.22,32.25,32.2,32.21,57100.0,22.8851,22.9064,22.8709,22.878,57100.0
2013-02-21 10:45:00,32.22,32.27,32.2,32.2,109700.0,22.8851,22.9206,22.8709,22.8709,109700.0
2013-02-21 10:50:00,32.2,32.2,32.13,32.14,99400.0,22.8709,22.8709,22.8211,22.8282,99400.0
2013-02-21 10:55:00,32.14,32.18,32.13,32.14,55200.0,22.8282,22.8566,22.8211,22.8282,55200.0
2013-02-21 11:00:00,32.14,32.15,32.07,32.09,75000.0,22.8282,22.8353,22.7785,22.7927,75000.0
2013-02-21 11:05:00,32.09,32.12,32.03,32.04,139100.0,22.7927,22.814,22.7501,22.7572,139100.0
2013-02-21 11:10:00,32.05,32.1,32.01,32.06,247900.0,22.7643,22.7998,22.7359,22.7714,247900.0
2013-02-21 11:15:00,32.07,32.09,32.06,32.07,62500.0,22.7785,22.7927,22.7714,22.7785,62500.0
2013-02-21 11:20:00,32.06,32.11,32.05,32.1,39100.0,22.7714,22.8069,22.7643,22.7998,39100.0
2013-02-21 11:25:00,32.11,32.12,32.1,32.1,27600.0,22.8069,22.814,22.7998,22.7998,27600.0
2013-02-21 11:30:00,32.11,32.11,31.98,31.99,137200.0,22.8069,22.8069,22.7146,22.7217,137200.0
2013-02-21 11:35:00,31.99,32.01,31.98,31.99,66900.0,22.7217,22.7359,22.7146,22.7217,66900.0
2013-02-21 11:40:00,32.0,32.01,31.99,32.01,30200.0,22.7288,22.7359,22.7217,22.7359,30200.0
2013-02-21 11:45:00,32.01,32.03,32.0,32.02,61500.0,22.7359,22.7501,22.7288,22.743,61500.0
2013-02-21 11:50:00,32.03,32.04,31.98,32.03,90300.0,22.7501,22.7572,22.7146,22.7501,90300.0
2013-02-21 11:55:00,32.03,32.09,32.0,32.09,40900.0,22.7501,22.7927,22.7288,22.7927,40900.0
2013-02-21 12:00:00,32.09,32.13,32.07,32.12,100100.0,22.7927,22.8211,22.7785,22.814,100100.0
2013-02-21 12:05:00,32.12,32.2,32.12,32.2,70300.0,22.814,22.8709,22.814,22.8709,70300.0
2013-02-21 12:10:00,32.21,32.23,32.18,32.2,33900.0,22.878,22.8922,22.8566,22.8709,33900.0
2013-02-21 12:15:00,32.19,32.19,32.12,32.12,65000.0,22.8637,22.8637,22.814,22.814,65000.0
2013-02-21 12:20:00,32.13,32.15,32.12,32.14,27000.0,22.8211,22.8353,22.814,22.8282,27000.0
2013-02-21 12:25:00,32.15,32.18,32.15,32.17,29400.0,22.8353,22.8566,22.8353,22.8495,29400.0
2013-02-21 12:30:00,32.18,32.18,32.1,32.1,35700.0,22.8566,22.8566,22.7998,22.7998,35700.0
2013-02-21 12:35:00,32.1,32.11,32.02,32.02,64700.0,22.7998,22.8069,22.743,22.743,64700.0
2013-02-21 12:40:00,32.02,32.08,32.02,32.08,19600.0,22.743,22.7856,22.743,22.7856,19600.0
2013-02-21 12:45:00,32.09,32.1,32.07,32.07,15500.0,22.7927,22.7998,22.7785,22.7785,15500.0
2013-02-21 12:50:00,32.07,32.11,32.07,32.11,25200.0,22.7785,22.8069,22.7785,22.8069,25200.0
2013-02-21 12:55:00,32.12,32.18,32.12,32.16,39200.0,22.814,22.8566,22.814,22.8424,39200.0
2013-02-21 13:00:00,32.15,32.18,32.14,32.16,64000.0,22.8353,22.8566,22.8282,22.8424,64000.0
2013-02-21 13:05:00,32.16,32.16,32.14,32.16,47800.0,22.8424,22.8424,22.8282,22.8424,47800.0
2013-02-21 13:10:00,32.15,32.16,32.14,32.14,9900.0,22.8353,22.8424,22.8282,22.8282,9900.0
2013-02-21 13:15:00,32.14,32.16,32.14,32.15,32100.0,22.8282,22.8424,22.8282,22.8353,32100.0
2013-02-21 13:20:00,32.16,32.16,32.13,32.13,17200.0,22.8424,22.8424,22.8211,22.8211,17200.0
2013-02-21 13:25:00,32.13,32.19,32.12,32.17,30200.0,22.8211,22.8637,22.814,22.8495,30200.0
2013-02-21 13:30:00,32.17,32.18,32.11,32.18,85900.0,22.8495,22.8566,22.8069,22.8566,85900.0
2013-02-21 13:35:00,32.17,32.17,32.14,32.17,24300.0,22.8495,22.8495,22.8282,22.8495,24300.0
2013-02-21 13:40:00,32.17,32.18,32.15,32.16,36300.0,22.8495,22.8566,22.8353,22.8424,36300.0
2013-02-21 13:45:00,32.16,32.17,32.14,32.14,7900.0,22.8424,22.8495,22.8282,22.8282,7900.0
2013-02-21 13:50:00,32.15,32.18,32.15,32.18,37800.0,22.8353,22.8566,22.8353,22.8566,37800.0
2013-02-21 13:55:00,32.17,32.2,32.17,32.19,22200.0,22.8495,22.8709,22.8495,22.8637,22200.0
2013-02-21 14:00:00,32.2,32.2,32.17,32.17,20500.0,22.8709,22.8709,22.8495,22.8495,20500.0
2013-02-21 14:05:00,32.18,32.18,32.15,32.15,18900.0,22.8566,22.8566,22.8353,22.8353,18900.0
2013-02-21 14:10:00,32.16,32.19,32.15,32.16,62000.0,22.8424,22.8637,22.8353,22.8424,62000.0
2013-02-21 14:15:00,32.16,32.17,32.13,32.13,29000.0,22.8424,22.8495,22.8211,22.8211,29000.0
2013-02-21 14:20:00,32.13,32.13,32.1,32.12,40500.0,22.8211,22.8211,22.7998,22.814,40500.0
2013-02-21 14:25:00,32.12,32.12,32.09,32.09,73200.0,22.814,22.814,22.7927,22.7927,73200.0
2013-02-21 14:30:00,32.1,32.15,32.09,32.13,61200.0,22.7998,22.8353,22.7927,22.8211,61200.0
2013-02-21 14:35:00,32.14,32.14,32.11,32.11,40100.0,22.8282,22.8282,22.8069,22.8069,40100.0
2013-02-21 14:40:00,32.11,32.13,32.11,32.12,12600.0,22.8069,22.8211,22.8069,22.814,12600.0
2013-02-21 14:45:00,32.12,32.13,32.1,32.11,42500.0,22.814,22.8211,22.7998,22.8069,42500.0
2013-02-21 14:50:00,32.11,32.11,32.08,32.08,10400.0,22.8069,22.8069,22.7856,22.7856,10400.0
2013-02-21 14:55:00,32.08,32.16,32.08,32.14,109900.0,22.7856,22.8424,22.7856,22.8282,109900.0
2013-02-21 15:00:00,32.13,32.17,32.12,32.14,98700.0,22.8211,22.8495,22.814,22.8282,98700.0
2013-02-21 15:05:00,32.14,32.18,32.13,32.18,125000.0,22.8282,22.8566,22.8211,22.8566,125000.0
2013-02-21 15:10:00,32.18,32.2,32.13,32.2,77400.0,22.8566,22.8709,22.8211,22.8709,77400.0
2013-02-21 15:15:00,32.2,32.21,32.15,32.16,55100.0,22.8709,22.878,22.8353,22.8424,55100.0
2013-02-21 15:20:00,32.16,32.19,32.14,32.14,144900.0,22.8424,22.8637,22.8282,22.8282,144900.0
2013-02-21 15:25:00,32.15,32.19,32.14,32.16,93000.0,22.8353,22.8637,22.8282,22.8424,93000.0
2013-02-21 15:30:00,32.15,32.2,32.13,32.14,247700.0,22.8353,22.8709,22.8211,22.8282,247700.0
2013-02-21 15:35:00,32.14,32.2,32.13,32.2,90600.0,22.8282,22.8709,22.8211,22.8709,90600.0
2013-02-21 15:40:00,32.19,32.2,32.16,32.19,91200.0,22.8637,22.8709,22.8424,22.8637,91200.0
2013-02-21 15:45:00,32.18,32.2,32.16,32.17,105800.0,22.8566,22.8709,22.8424,22.8495,105800.0
2013-02-21 15:50:00,32.17,32.18,32.1,32.1,174300.0,22.8495,22.8566,22.7998,22.7998,174300.0
2013-02-21 15:55:00,32.1,32.14,32.09,32.12,371100.0,22.7998,22.8282,22.7927,22.814,371100.0
2013-02-22 09:30:00,32.4,32.42,32.22,32.4,139500.0,23.0129,23.0271,22.8851,23.0129,139500.0
2013-02-22 09:35:00,32.38,32.46,32.25,32.25,51900.0,22.9987,23.0555,22.9064,22.9064,51900.0
2013-02-22 09:40:00,32.25,32.26,32.19,32.21,100900.0,22.9064,22.9135,22.8637,22.878,100900.0
2013-02-22 09:45:00,32.22,32.22,32.15,32.17,51500.0,22.8851,22.8851,22.8353,22.8495,51500.0
2013-02-22 09:50:00,32.18,32.21,32.16,32.2,51700.0,22.8566,22.878,22.8424,22.8709,51700.0
2013-02-22 09:55:00,32.2,32.24,32.13,32.21,79000.0,22.8709,22.8993,22.8211,22.878,79000.0
2013-02-22 10:00:00,32.2,32.25,32.17,32.18,32600.0,22.8709,22.9064,22.8495,22.8566,32600.0
2013-02-22 10:05:00,32.17,32.2,32.12,32.13,39700.0,22.8495,22.8709,22.814,22.8211,39700.0
2013-02-22 10:10:00,32.12,32.16,32.05,32.1,134500.0,22.814,22.8424,22.7643,22.7998,134500.0
2013-02-22 10:15:00,32.09,32.21,32.08,32.2,35400.0,22.7927,22.878,22.7856,22.8709,35400.0
2013-02-22 10:20:00,32.21,32.25,32.2,32.25,33200.0,22.878,22.9064,22.8709,22.9064,33200.0
2013-02-22 10:25:00,32.25,32.25,32.19,32.2,41100.0,22.9064,22.9064,22.8637,22.8709,41100.0
2013-02-22 10:30:00,32.2,32.2,32.15,32.17,76400.0,22.8709,22.8709,22.8353,22.8495,76400.0
2013-02-22 10:35:00,32.17,32.2,32.14,32.14,60400.0,22.8495,22.8709,22.8282,22.8282,60400.0
2013-02-22 10:40:00,32.15,32.21,32.14,32.21,58300.0,22.8353,22.878,22.8282,22.878,58300.0
2013-02-22 10:45:00,32.2,32.22,32.18,32.2,78000.0,22.8709,22.8851,22.8566,22.8709,78000.0
2013-02-22 10:50:00,32.2,32.21,32.18,32.18,48400.0,22.8709,22.878,22.8566,22.8566,48400.0
2013-02-22 10:55:00,32.18,32.2,32.15,32.15,60000.0,22.8566,22.8709,22.8353,22.8353,60000.0
2013-02-22 11:00:00,32.14,32.19,32.13,32.17,49200.0,22.8282,22.8637,22.8211,22.8495,49200.0
2013-02-22 11:05:00,32.17,32.18,32.11,32.12,62700.0,22.8495,22.8566,22.8069,22.814,62700.0
2013-02-22 11:10:00,32.13,32.13,32.07,32.09,43500.0,22.8211,22.8211,22.7785,22.7927,43500.0
2013-02-22 11:15:00,32.1,32.12,32.09,32.1,59900.0,22.7998,22.814,22.7927,22.7998,59900.0
2013-02-22 11:20:00,32.1,32.15,32.1,32.14,29800.0,22.7998,22.8353,22.7998,22.8282,29800.0
2013-02-22 11:25:00,32.15,32.17,32.14,32.16,26100.0,22.8353,22.8495,22.8282,22.8424,26100.0
2013-02-22 11:30:00,32.16,32.18,32.16,32.17,20700.0,22.8424,22.8566,22.8424,22.8495,20700.0
2013-02-22 11:35:00,32.18,32.2,32.17,32.2,31400.0,22.8566,22.8709,22.8495,22.8709,31400.0
2013-02-22 11:40:00,32.2,32.2,32.13,32.13,51200.0,22.8709,22.8709,22.8211,22.8211,51200.0
2013-02-22 11:45:00,32.13,32.15,32.11,32.11,81500.0,22.8211,22.8353,22.8069,22.8069,81500.0
2013-02-22 11:50:00,32.12,32.13,32.1,32.12,32600.0,22.814,22.8211,22.7998,22.814,32600.0
2013-02-22 11:55:00,32.13,32.14,32.1,32.14,24800.0,22.8211,22.8282,22.7998,22.8282,24800.0
2013-02-22 12:00:00,32.14,32.17,32.13,32.13,68900.0,22.8282,22.8495,22.8211,22.8211,68900.0
2013-02-22 12:05:00,32.12,32.15,32.1,32.14,47100.0,22.814,22.8353,22.7998,22.8282,47100.0
2013-02-22 12:10:00,32.13,32.14,32.12,32.14,24600.0,22.8211,22.8282,22.814,22.8282,24600.0
2013-02-22 12:15:00,32.13,32.14,32.11,32.14,24300.0,22.8211,22.8282,22.8069,22.8282,24300.0
2013-02-22 12:20:00,32.13,32.14,32.12,32.14,22100.0,22.8211,22.8282,22.814,22.8282,22100.0
2013-02-22 12:25:00,32.14,32.16,32.12,32.13,48200.0,22.8282,22.8424,22.814,22.8211,48200.0
2013-02-22 12:30:00,32.13,32.17,32.13,32.17,34800.0,22.8211,22.8495,22.8211,22.8495,34800.0
2013-02-22 12:35:00,32.16,32.19,32.16,32.19,16800.0,22.8424,22.8637,22.8424,22.8637,16800.0
2013-02-22 12:40:00,32.18,32.24,32.18,32.24,24200.0,22.8566,22.8993,22.8566,22.8993,24200.0
2013-02-22 12:45:00,32.24,32.25,32.23,32.25,16300.0,22.8993,22.9064,22.8922,22.9064,16300.0
2013-02-22 12:50:00,32.25,32.25,32.24,32.25,13200.0,22.9064,22.9064,22.8993,22.9064,13200.0
2013-02-22 12:55:00,32.25,32.27,32.22,32.22,38400.0,22.9064,22.9206,22.8851,22.8851,38400.0
2013-02-22 13:00:00,32.22,32.23,32.21,32.21,24900.0,22.8851,22.8922,22.878,22.878,24900.0
2013-02-22 13:05:00,32.21,32.23,32.18,32.19,53700.0,22.878,22.8922,22.8566,22.8637,53700.0
2013-02-22 13:10:00,32.18,32.2,32.17,32.18,25700.0,22.8566,22.8709,22.8495,22.8566,25700.0
2013-02-22 13:15:00,32.18,32.22,32.18,32.18,59500.0,22.8566,22.8851,22.8566,22.8566,59500.0
2013-02-22 13:20:00,32.18,32.2,32.15,32.15,29600.0,22.8566,22.8709,22.8353,22.8353,29600.0
2013-02-22 13:25:00,32.15,32.16,32.13,32.16,36800.0,22.8353,22.8424,22.8211,22.8424,36800.0
2013-02-22 13:30:00,32.15,32.17,32.14,32.16,152400.0,22.8353,22.8495,22.8282,22.8424,152400.0
2013-02-22 13:35:00,32.17,32.19,32.16,32.17,31900.0,22.8495,22.8637,22.8424,22.8495,31900.0
2013-02-22 13:40:00,32.17,32.18,32.14,32.15,22300.0,22.8495,22.8566,22.8282,22.8353,22300.0
2013-02-22 13:45:00,32.15,32.2,32.15,32.2,24600.0,22.8353,22.8709,22.8353,22.8709,24600.0
2013-02-22 13:50:00,32.2,32.2,32.15,32.15,31600.0,22.8709,22.8709,22.8353,22.8353,31600.0
2013-02-22 13:55:00,32.16,32.18,32.13,32.15,59000.0,22.8424,22.8566,22.8211,22.8353,59000.0
2013-02-22 14:00:00,32.15,32.15,32.12,32.13,121300.0,22.8353,22.8353,22.814,22.8211,121300.0
2013-02-22 14:05:00,32.13,32.13,32.09,32.1,34600.0,22.8211,22.8211,22.7927,22.7998,34600.0
2013-02-22 14:10:00,32.09,32.11,32.09,32.11,22800.0,22.7927,22.8069,22.7927,22.8069,22800.0
2013-02-22 14:15:00,32.1,32.11,32.07,32.11,46100.0,22.7998,22.8069,22.7785,22.8069,46100.0
2013-02-22 14:20:00,32.1,32.11,32.08,32.08,22000.0,22.7998,22.8069,22.7856,22.7856,22000.0
2013-02-22 14:25:00,32.08,32.13,32.08,32.09,38800.0,22.7856,22.8211,22.7856,22.7927,38800.0
2013-02-22 14:30:00,32.09,32.12,32.08,32.09,83200.0,22.7927,22.814,22.7856,22.7927,83200.0
2013-02-22 14:35:00,32.09,32.12,32.09,32.1,33700.0,22.7927,22.814,22.7927,22.7998,33700.0
2013-02-22 14:40:00,32.11,32.11,32.09,32.11,33600.0,22.8069,22.8069,22.7927,22.8069,33600.0
2013-02-22 14:45:00,32.11,32.11,32.09,32.09,24700.0,22.8069,22.8069,22.7927,22.7927,24700.0
2013-02-22 14:50:00,32.09,32.11,32.08,32.1,43300.0,22.7927,22.8069,22.7856,22.7998,43300.0
2013-02-22 14:55:00,32.09,32.1,32.09,32.1,25800.0,22.7927,22.7998,22.7927,22.7998,25800.0
2013-02-22 15:00:00,32.1,32.12,32.06,32.06,84700.0,22.7998,22.814,22.7714,22.7714,84700.0
2013-02-22 15:05:00,32.07,32.1,32.05,32.09,83200.0,22.7785,22.7998,22.7643,22.7927,83200.0
2013-02-22 15:10:00,32.09,32.15,32.07,32.12,187200.0,22.7927,22.8353,22.7785,22.814,187200.0
2013-02-22 15:15:00,32.11,32.13,32.08,32.08,61300.0,22.8069,22.8211,22.7856,22.7856,61300.0
2013-02-22 15:20:00,32.09,32.09,32.04,32.05,79200.0,22.7927,22.7927,22.7572,22.7643,79200.0
2013-02-22 15:25:00,32.06,32.08,32.04,32.07,104900.0,22.7714,22.7856,22.7572,22.7785,104900.0
2013-02-22 15:30:00,32.07,32.08,32.05,32.06,109900.0,22.7785,22.7856,22.7643,22.7714,109900.0
2013-02-22 15:35:00,32.07,32.12,32.05,32.11,62200.0,22.7785,22.814,22.7643,22.8069,62200.0
2013-02-22 15:40:00,32.11,32.12,32.06,32.07,92600.0,22.8069,22.814,22.7714,22.7785,92600.0
2013-02-22 15:45:00,32.07,32.09,32.06,32.08,122900.0,22.7785,22.7927,22.7714,22.7856,122900.0
2013-02-22 15:50:00,32.08,32.09,32.08,32.09,108500.0,22.7856,22.7927,22.7856,22.7927,108500.0
2013-02-22 15:55:00,32.09,32.11,32.07,32.11,213700.0,22.7927,22.8069,22.7785,22.8069,213700.0
2013-02-25 09:30:00,32.28,32.31,31.95,32.19,171000.0,22.9277,22.949,22.6933,22.8637,171000.0
2013-02-25 09:35:00,32.19,32.31,32.14,32.27,56800.0,22.8637,22.949,22.8282,22.9206,56800.0
2013-02-25 09:40:00,32.27,32.29,32.14,32.16,95000.0,22.9206,22.9348,22.8282,22.8424,95000.0
2013-02-25 09:45:00,32.17,32.26,32.17,32.25,55900.0,22.8495,22.9135,22.8495,22.9064,55900.0
2013-02-25 09:50:00,32.24,32.35,32.22,32.32,87800.0,22.8993,22.9774,22.8851,22.9561,87800.0
2013-02-25 09:55:00,32.31,32.37,32.29,32.37,57900.0,22.949,22.9916,22.9348,22.9916,57900.0
2013-02-25 10:00:00,32.37,32.43,32.33,32.33,75700.0,22.9916,23.0342,22.9632,22.9632,75700.0
2013-02-25 10:05:00,32.32,32.35,32.3,32.32,39200.0,22.9561,22.9774,22.9419,22.9561,39200.0
2013-02-25 10:10:00,32.32,32.38,32.3,32.34,25100.0,22.9561,22.9987,22.9419,22.9703,25100.0
2013-02-25 10:15:00,32.34,32.34,32.25,32.29,40800.0,22.9703,22.9703,22.9064,22.9348,40800.0
2013-02-25 10:20:00,32.3,32.31,32.19,32.19,46300.0,22.9419,22.949,22.8637,22.8637,46300.0
2013-02-25 10:25:00,32.19,32.24,32.19,32.21,33000.0,22.8637,22.8993,22.8637,22.878,33000.0
2013-02-25 10:30:00,32.22,32.31,32.21,32.31,48500.0,22.8851,22.949,22.878,22.949,48500.0
2013-02-25 10:35:00,32.31,32.37,32.25,32.25,110000.0,22.949,22.9916,22.9064,22.9064,110000.0
2013-02-25 10:40:00,32.26,32.36,32.21,32.36,53400.0,22.9135,22.9845,22.878,22.9845,53400.0
2013-02-25 10:45:00,32.35,32.36,32.24,32.29,97900.0,22.9774,22.9845,22.8993,22.9348,97900.0
2013-02-25 10:50:00,32.29,32.31,32.2,32.26,84300.0,22.9348,22.949,22.8709,22.9135,84300.0
2013-02-25 10:55:00,32.25,32.32,32.23,32.28,65300.0,22.9064,22.9561,22.8922,22.9277,65300.0
2013-02-25 11:00:00,32.28,32.29,32.19,32.21,110300.0,22.9277,22.9348,22.8637,22.878,110300.0
2013-02-25 11:05:00,32.22,32.31,32.18,32.25,100200.0,22.8851,22.949,22.8566,22.9064,100200.0
2013-02-25 11:10:00,32.24,32.25,32.21,32.23,59600.0,22.8993,22.9064,22.878,22.8922,59600.0
2013-02-25 11:15:00,32.23,32.29,32.23,32.25,80900.0,22.8922,22.9348,22.8922,22.9064,80900.0
2013-02-25 11:20:00,32.23,32.28,32.22,32.26,62300.0,22.8922,22.9277,22.8851,22.9135,62300.0
2013-02-25 11:25:00,32.27,32.29,32.21,32.24,46900.0,22.9206,22.9348,22.878,22.8993,46900.0
2013-02-25 11:30:00,32.23,32.28,32.22,32.23,43900.0,22.8922,22.9277,22.8851,22.8922,43900.0
2013-02-25 11:35:00,32.22,32.23,32.16,32.21,65600.0,22.8851,22.8922,22.8424,22.878,65600.0
2013-02-25 11:40:00,32.22,32.25,32.17,32.19,51400.0,22.8851,22.9064,22.8495,22.8637,51400.0
2013-02-25 11:45:00,32.2,32.23,32.14,32.14,47800.0,22.8709,22.8922,22.8282,22.8282,47800.0
2013-02-25 11:50:00,32.15,32.15,32.11,32.14,49200.0,22.8353,22.8353,22.8069,22.8282,49200.0
2013-02-25 11:55:00,32.13,32.14,32.08,32.14,43700.0,22.8211,22.8282,22.7856,22.8282,43700.0
2013-02-25 12:00:00,32.14,32.14,32.08,32.11,46600.0,22.8282,22.8282,22.7856,22.8069,46600.0
2013-02-25 12:05:00,32.11,32.12,32.06,32.07,40800.0,22.8069,22.814,22.7714,22.7785,40800.0
2013-02-25 12:10:00,32.08,32.11,32.07,32.08,29000.0,22.7856,22.8069,22.7785,22.7856,29000.0
2013-02-25 12:15:00,32.08,32.11,32.07,32.09,32400.0,22.7856,22.8069,22.7785,22.7927,32400.0
2013-02-25 12:20:00,32.08,32.15,32.07,32.15,34700.0,22.7856,22.8353,22.7785,22.8353,34700.0
2013-02-25 12:25:00,32.14,32.15,32.11,32.12,47800.0,22.8282,22.8353,22.8069,22.814,47800.0
2013-02-25 12:30:00,32.12,32.14,32.09,32.12,47600.0,22.814,22.8282,22.7927,22.814,47600.0
2013-02-25 12:35:00,32.13,32.14,32.09,32.14,57400.0,22.8211,22.8282,22.7927,22.8282,57400.0
2013-02-25 12:40:00,32.14,32.15,32.1,32.13,28800.0,22.8282,22.8353,22.7998,22.8211,28800.0
2013-02-25 12:45:00,32.13,32.21,32.13,32.21,30100.0,22.8211,22.878,22.8211,22.878,30100.0
2013-02-25 12:50:00,32.21,32.22,32.17,32.19,49500.0,22.878,22.8851,22.8495,22.8637,49500.0
2013-02-25 12:55:00,32.19,32.24,32.16,32.17,36100.0,22.8637,22.8993,22.8424,22.8495,36100.0
2013-02-25 13:00:00,32.18,32.18,32.11,32.14,52500.0,22.8566,22.8566,22.8069,22.8282,52500.0
2013-02-25 13:05:00,32.13,32.13,32.09,32.12,44700.0,22.8211,22.8211,22.7927,22.814,44700.0
2013-02-25 13:10:00,32.12,32.15,32.12,32.14,22600.0,22.814,22.8353,22.814,22.8282,22600.0
2013-02-25 13:15:00,32.14,32.14,32.09,32.1,19000.0,22.8282,22.8282,22.7927,22.7998,19000.0
2013-02-25 13:20:00,32.09,32.14,32.07,32.13,54200.0,22.7927,22.8282,22.7785,22.8211,54200.0
2013-02-25 13:25:00,32.12,32.16,32.09,32.11,35200.0,22.814,22.8424,22.7927,22.8069,35200.0
2013-02-25 13:30:00,32.1,32.1,32.05,32.06,53600.0,22.7998,22.7998,22.7643,22.7714,53600.0
2013-02-25 13:35:00,32.06,32.11,32.02,32.04,132500.0,22.7714,22.8069,22.743,22.7572,132500.0
2013-02-25 13:40:00,32.05,32.06,32.0,32.05,54800.0,22.7643,22.7714,22.7288,22.7643,54800.0
2013-02-25 13:45:00,32.05,32.09,32.02,32.09,33800.0,22.7643,22.7927,22.743,22.7927,33800.0
2013-02-25 13:50:00,32.1,32.1,32.01,32.05,33000.0,22.7998,22.7998,22.7359,22.7643,33000.0
2013-02-25 13:55:00,32.06,32.09,31.97,32.01,54100.0,22.7714,22.7927,22.7075,22.7359,54100.0
2013-02-25 14:00:00,32.01,32.01,31.98,32.0,51000.0,22.7359,22.7359,22.7146,22.7288,51000.0
2013-02-25 14:05:00,32.0,32.06,31.96,32.06,51300.0,22.7288,22.7714,22.7004,22.7714,51300.0
2013-02-25 14:10:00,32.05,32.08,32.02,32.07,47300.0,22.7643,22.7856,22.743,22.7785,47300.0
2013-02-25 14:15:00,32.08,32.12,32.03,32.1,38000.0,22.7856,22.814,22.7501,22.7998,38000.0
2013-02-25 14:20:00,32.1,32.11,32.04,32.05,37500.0,22.7998,22.8069,22.7572,22.7643,37500.0
2013-02-25 14:25:00,32.03,32.09,32.02,32.09,42500.0,22.7501,22.7927,22.743,22.7927,42500.0
2013-02-25 14:30:00,32.1,32.1,32.08,32.1,31100.0,22.7998,22.7998,22.7856,22.7998,31100.0
2013-02-25 14:35:00,32.1,32.1,32.06,32.07,25400.0,22.7998,22.7998,22.7714,22.7785,25400.0
2013-02-25 14:40:00,32.07,32.08,32.06,32.08,39200.0,22.7785,22.7856,22.7714,22.7856,39200.0
2013-02-25 14:45:00,32.08,32.09,32.06,32.07,64400.0,22.7856,22.7927,22.7714,22.7785,64400.0
2013-02-25 14:50:00,32.07,32.1,32.05,32.07,36900.0,22.7785,22.7998,22.7643,22.7785,36900.0
2013-02-25 14:55:00,32.08,32.13,32.08,32.13,47400.0,22.7856,22.8211,22.7856,22.8211,47400.0
2013-02-25 15:00:00,32.12,32.14,32.05,32.12,91900.0,22.814,22.8282,22.7643,22.814,91900.0
2013-02-25 15:05:00,32.12,32.14,32.08,32.1,85200.0,22.814,22.8282,22.7856,22.7998,85200.0
2013-02-25 15:10:00,32.11,32.13,32.07,32.08,61900.0,22.8069,22.8211,22.7785,22.7856,61900.0
2013-02-25 15:15:00,32.07,32.08,32.01,32.02,86400.0,22.7785,22.7856,22.7359,22.743,86400.0
2013-02-25 15:20:00,32.02,32.06,32.0,32.04,53900.0,22.743,22.7714,22.7288,22.7572,53900.0
2013-02-25 15:25:00,32.04,32.05,31.96,31.99,91600.0,22.7572,22.7643,22.7004,22.7217,91600.0
2013-02-25 15:30:00,31.99,32.01,31.94,31.98,73000.0,22.7217,22.7359,22.6862,22.7146,73000.0
2013-02-25 15:35:00,31.98,31.98,31.93,31.94,73400.0,22.7146,22.7146,22.6791,22.6862,73400.0
2013-02-25 15:40:00,31.93,32.1,31.91,31.94,176000.0,22.6791,22.7998,22.6649,22.6862,176000.0
2013-02-25 15:45:00,31.94,31.97,31.85,31.85,171000.0,22.6862,22.7075,22.6223,22.6223,171000.0
2013-02-25 15:50:00,31.85,31.85,31.75,31.77,191200.0,22.6223,22.6223,22.5512,22.5654,191200.0
2013-02-25 15:55:00,31.77,31.77,31.7,31.71,338000.0,22.5654,22.5654,22.5157,22.5228,338000.0
2013-02-26 09:30:00,31.66,31.71,31.21,31.56,199900.0,22.4873,22.5228,22.1677,22.4163,199900.0
2013-02-26 09:35:00,31.52,31.57,31.29,31.55,100800.0,22.3879,22.4234,22.2245,22.4092,100800.0
2013-02-26 09:40:00,31.56,31.66,31.52,31.66,73000.0,22.4163,22.4873,22.3879,22.4873,73000.0
2013-02-26 09:45:00,31.64,31.64,31.53,31.62,76600.0,22.4731,22.4731,22.395,22.4589,76600.0
2013-02-26 09:50:00,31.62,31.67,31.61,31.66,53100.0,22.4589,22.4944,22.4518,22.4873,53100.0
2013-02-26 09:55:00,31.67,31.7,31.6,31.7,42700.0,22.4944,22.5157,22.4447,22.5157,42700.0
2013-02-26 10:00:00,31.68,31.73,31.64,31.66,78700.0,22.5015,22.537,22.4731,22.4873,78700.0
2013-02-26 10:05:00,31.67,31.73,31.61,31.65,57000.0,22.4944,22.537,22.4518,22.4802,57000.0
2013-02-26 10:10:00,31.64,31.67,31.61,31.62,85000.0,22.4731,22.4944,22.4518,22.4589,85000.0
2013-02-26 10:15:00,31.62,31.69,31.62,31.68,43800.0,22.4589,22.5086,22.4589,22.5015,43800.0
2013-02-26 10:20:00,31.67,31.67,31.59,31.62,53700.0,22.4944,22.4944,22.4376,22.4589,53700.0
2013-02-26 10:25:00,31.62,31.66,31.56,31.57,57000.0,22.4589,22.4873,22.4163,22.4234,57000.0
2013-02-26 10:30:00,31.56,31.61,31.54,31.57,58400.0,22.4163,22.4518,22.4021,22.4234,58400.0
2013-02-26 10:35:00,31.55,31.58,31.53,31.54,109800.0,22.4092,22.4305,22.395,22.4021,109800.0
2013-02-26 10:40:00,31.54,31.54,31.51,31.52,47000.0,22.4021,22.4021,22.3808,22.3879,47000.0
2013-02-26 10:45:00,31.52,31.58,31.45,31.58,46100.0,22.3879,22.4305,22.3381,22.4305,46100.0
2013-02-26 10:50:00,31.57,31.65,31.56,31.63,35700.0,22.4234,22.4802,22.4163,22.466,35700.0
2013-02-26 10:55:00,31.63,31.63,31.57,31.57,77800.0,22.466,22.466,22.4234,22.4234,77800.0
2013-02-26 11:00:00,31.58,31.59,31.53,31.56,48400.0,22.4305,22.4376,22.395,22.4163,48400.0
2013-02-26 11:05:00,31.55,31.55,31.44,31.45,84400.0,22.4092,22.4092,22.331,22.3381,84400.0
2013-02-26 11:10:00,31.46,31.54,31.45,31.47,40500.0,22.3452,22.4021,22.3381,22.3524,40500.0
2013-02-26 11:15:00,31.47,31.53,31.47,31.52,34500.0,22.3524,22.395,22.3524,22.3879,34500.0
2013-02-26 11:20:00,31.52,31.54,31.43,31.47,51400.0,22.3879,22.4021,22.3239,22.3524,51400.0
2013-02-26 11:25:00,31.49,31.51,31.42,31.44,48300.0,22.3666,22.3808,22.3168,22.331,48300.0
2013-02-26 11:30:00,31.45,31.53,31.45,31.5,43800.0,22.3381,22.395,22.3381,22.3737,43800.0
2013-02-26 11:35:00,31.5,31.5,31.42,31.46,55800.0,22.3737,22.3737,22.3168,22.3452,55800.0
2013-02-26 11:40:00,31.46,31.5,31.42,31.45,36100.0,22.3452,22.3737,22.3168,22.3381,36100.0
2013-02-26 11:45:00,31.45,31.47,31.39,31.46,35900.0,22.3381,22.3524,22.2955,22.3452,35900.0
2013-02-26 11:50:00,31.47,31.51,31.45,31.49,72900.0,22.3524,22.3808,22.3381,22.3666,72900.0
2013-02-26 11:55:00,31.48,31.52,31.47,31.52,65400.0,22.3595,22.3879,22.3524,22.3879,65400.0
2013-02-26 12:00:00,31.51,31.52,31.48,31.5,50600.0,22.3808,22.3879,22.3595,22.3737,50600.0
2013-02-26 12:05:00,31.5,31.56,31.48,31.56,56800.0,22.3737,22.4163,22.3595,22.4163,56800.0
2013-02-26 12:10:00,31.56,31.57,31.52,31.52,30300.0,22.4163,22.4234,22.3879,22.3879,30300.0
2013-02-26 12:15:00,31.53,31.58,31.53,31.55,37200.0,22.395,22.4305,22.395,22.4092,37200.0
2013-02-26 12:20:00,31.56,31.61,31.53,31.6,54000.0,22.4163,22.4518,22.395,22.4447,54000.0
2013-02-26 12:25:00,31.61,31.64,31.57,31.6,44700.0,22.4518,22.4731,22.4234,22.4447,44700.0
2013-02-26 12:30:00,31.6,31.6,31.54,31.56,71900.0,22.4447,22.4447,22.4021,22.4163,71900.0
2013-02-26 12:35:00,31.56,31.63,31.56,31.61,29900.0,22.4163,22.466,22.4163,22.4518,29900.0
2013-02-26 12:40:00,31.61,31.63,31.58,31.63,40500.0,22.4518,22.466,22.4305,22.466,40500.0
2013-02-26 12:45:00,31.63,31.64,31.58,31.6,29200.0,22.466,22.4731,22.4305,22.4447,29200.0
2013-02-26 12:50:00,31.6,31.62,31.57,31.61,28000.0,22.4447,22.4589,22.4234,22.4518,28000.0
2013-02-26 12:55:00,31.61,31.62,31.58,31.62,32100.0,22.4518,22.4589,22.4305,22.4589,32100.0
2013-02-26 13:00:00,31.62,31.65,31.59,31.62,32200.0,22.4589,22.4802,22.4376,22.4589,32200.0
2013-02-26 13:05:00,31.62,31.63,31.57,31.6,38300.0,22.4589,22.466,22.4234,22.4447,38300.0
2013-02-26 13:10:00,31.6,31.61,31.56,31.6,46400.0,22.4447,22.4518,22.4163,22.4447,46400.0
2013-02-26 13:15:00,31.61,31.63,31.58,31.59,28300.0,22.4518,22.466,22.4305,22.4376,28300.0
2013-02-26 13:20:00,31.59,31.62,31.57,31.62,29600.0,22.4376,22.4589,22.4234,22.4589,29600.0
2013-02-26 13:25:00,31.62,31.63,31.57,31.59,24100.0,22.4589,22.466,22.4234,22.4376,24100.0
2013-02-26 13:30:00,31.59,31.63,31.59,31.61,39900.0,22.4376,22.466,22.4376,22.4518,39900.0
2013-02-26 13:35:00,31.61,31.63,31.59,31.62,27500.0,22.4518,22.466,22.4376,22.4589,27500.0
2013-02-26 13:40:00,31.62,31.63,31.58,31.6,32700.0,22.4589,22.466,22.4305,22.4447,32700.0
2013-02-26 13:45:00,31.59,31.63,31.59,31.62,30600.0,22.4376,22.466,22.4376,22.4589,30600.0
2013-02-26 13:50:00,31.62,31.65,31.62,31.64,37600.0,22.4589,22.4802,22.4589,22.4731,37600.0
2013-02-26 13:55:00,31.65,31.67,31.63,31.64,38500.0,22.4802,22.4944,22.466,22.4731,38500.0
2013-02-26 14:00:00,31.64,31.69,31.64,31.69,25900.0,22.4731,22.5086,22.4731,22.5086,25900.0
2013-02-26 14:05:00,31.68,31.69,31.67,31.68,27700.0,22.5015,22.5086,22.4944,22.5015,27700.0
2013-02-26 14:10:00,31.67,31.69,31.67,31.68,13700.0,22.4944,22.5086,22.4944,22.5015,13700.0
2013-02-26 14:15:00,31.69,31.72,31.68,31.72,21800.0,22.5086,22.5299,22.5015,22.5299,21800.0
2013-02-26 14:20:00,31.72,31.77,31.71,31.77,30300.0,22.5299,22.5654,22.5228,22.5654,30300.0
2013-02-26 14:25:00,31.77,31.81,31.73,31.81,81500.0,22.5654,22.5938,22.537,22.5938,81500.0
2013-02-26 14:30:00,31.8,31.81,31.76,31.8,54200.0,22.5867,22.5938,22.5583,22.5867,54200.0
2013-02-26 14:35:00,31.79,31.83,31.79,31.8,36600.0,22.5796,22.608,22.5796,22.5867,36600.0
2013-02-26 14:40:00,31.8,31.82,31.78,31.8,49500.0,22.5867,22.6009,22.5725,22.5867,49500.0
2013-02-26 14:45:00,31.8,31.81,31.76,31.77,37000.0,22.5867,22.5938,22.5583,22.5654,37000.0
2013-02-26 14:50:00,31.78,31.78,31.74,31.75,30700.0,22.5725,22.5725,22.5441,22.5512,30700.0
2013-02-26 14:55:00,31.74,31.76,31.73,31.73,53300.0,22.5441,22.5583,22.537,22.537,53300.0
2013-02-26 15:00:00,31.74,31.78,31.73,31.76,45700.0,22.5441,22.5725,22.537,22.5583,45700.0
2013-02-26 15:05:00,31.75,31.76,31.72,31.74,38700.0,22.5512,22.5583,22.5299,22.5441,38700.0
2013-02-26 15:10:00,31.75,31.75,31.7,31.71,47800.0,22.5512,22.5512,22.5157,22.5228,47800.0
2013-02-26 15:15:00,31.71,31.75,31.69,31.75,41900.0,22.5228,22.5512,22.5086,22.5512,41900.0
2013-02-26 15:20:00,31.76,31.77,31.74,31.76,35400.0,22.5583,22.5654,22.5441,22.5583,35400.0
2013-02-26 15:25:00,31.77,31.8,31.75,31.78,52700.0,22.5654,22.5867,22.5512,22.5725,52700.0
2013-02-26 15:30:00,31.78,31.78,31.71,31.76,53000.0,22.5725,22.5725,22.5228,22.5583,53000.0
2013-02-26 15:35:00,31.76,31.81,31.73,31.81,68300.0,22.5583,22.5938,22.537,22.5938,68300.0
2013-02-26 15:40:00,31.81,31.84,31.79,31.83,86800.0,22.5938,22.6152,22.5796,22.608,86800.0
2013-02-26 15:45:00,31.83,31.85,31.8,31.83,134200.0,22.608,22.6223,22.5867,22.608,134200.0
2013-02-26 15:50:00,31.83,31.87,31.82,31.87,115800.0,22.608,22.6365,22.6009,22.6365,115800.0
2013-02-26 15:55:00,31.87,31.88,31.8,31.82,342100.0,22.6365,22.6436,22.5867,22.6009,342100.0
2013-02-27 09:30:00,31.82,31.83,31.62,31.69,73300.0,22.6009,22.608,22.4589,22.5086,73300.0
2013-02-27 09:35:00,31.66,31.82,31.66,31.8,40600.0,22.4873,22.6009,22.4873,22.5867,40600.0
2013-02-27 09:40:00,31.8,31.89,31.8,31.86,31700.0,22.5867,22.6507,22.5867,22.6294,31700.0
2013-02-27 09:45:00,31.85,31.9,31.79,31.85,54900.0,22.6223,22.6578,22.5796,22.6223,54900.0
2013-02-27 09:50:00,31.84,31.88,31.82,31.86,73900.0,22.6152,22.6436,22.6009,22.6294,73900.0
2013-02-27 09:55:00,31.87,31.89,31.84,31.84,20500.0,22.6365,22.6507,22.6152,22.6152,20500.0
2013-02-27 10:00:00,31.84,31.9,31.8,31.84,120900.0,22.6152,22.6578,22.5867,22.6152,120900.0
2013-02-27 10:05:00,31.84,31.85,31.79,31.82,37800.0,22.6152,22.6223,22.5796,22.6009,37800.0
2013-02-27 10:10:00,31.83,31.86,31.83,31.85,41900.0,22.608,22.6294,22.608,22.6223,41900.0
2013-02-27 10:15:00,31.85,31.88,31.82,31.87,35900.0,22.6223,22.6436,22.6009,22.6365,35900.0
2013-02-27 10:20:00,31.87,31.92,31.87,31.89,28300.0,22.6365,22.672,22.6365,22.6507,28300.0
2013-02-27 10:25:00,31.9,31.93,31.85,31.86,111600.0,22.6578,22.6791,22.6223,22.6294,111600.0
2013-02-27 10:30:00,31.86,31.95,31.86,31.94,28700.0,22.6294,22.6933,22.6294,22.6862,28700.0
2013-02-27 10:35:00,31.95,31.96,31.92,31.96,46100.0,22.6933,22.7004,22.672,22.7004,46100.0
2013-02-27 10:40:00,31.96,31.97,31.88,31.88,46000.0,22.7004,22.7075,22.6436,22.6436,46000.0
2013-02-27 10:45:00,31.89,31.9,31.82,31.85,72000.0,22.6507,22.6578,22.6009,22.6223,72000.0
2013-02-27 10:50:00,31.85,31.92,31.85,31.9,35100.0,22.6223,22.672,22.6223,22.6578,35100.0
2013-02-27 10:55:00,31.89,31.94,31.89,31.9,32800.0,22.6507,22.6862,22.6507,22.6578,32800.0
2013-02-27 11:00:00,31.91,31.97,31.9,31.97,77300.0,22.6649,22.7075,22.6578,22.7075,77300.0
2013-02-27 11:05:00,31.97,31.98,31.9,31.92,88900.0,22.7075,22.7146,22.6578,22.672,88900.0
2013-02-27 11:10:00,31.92,32.0,31.92,31.99,59000.0,22.672,22.7288,22.672,22.7217,59000.0
2013-02-27 11:15:00,31.98,32.02,31.98,32.02,28300.0,22.7146,22.743,22.7146,22.743,28300.0
2013-02-27 11:20:00,32.02,32.03,31.99,32.0,33700.0,22.743,22.7501,22.7217,22.7288,33700.0
2013-02-27 11:25:00,32.0,32.02,31.99,32.01,33500.0,22.7288,22.743,22.7217,22.7359,33500.0
2013-02-27 11:30:00,32.0,32.05,31.99,32.04,69600.0,22.7288,22.7643,22.7217,22.7572,69600.0
2013-02-27 11:35:00,32.05,32.08,32.04,32.06,28000.0,22.7643,22.7856,22.7572,22.7714,28000.0
2013-02-27 11:40:00,32.07,32.07,32.04,32.06,35800.0,22.7785,22.7785,22.7572,22.7714,35800.0
2013-02-27 11:45:00,32.06,32.07,32.04,32.05,27300.0,22.7714,22.7785,22.7572,22.7643,27300.0
2013-02-27 11:50:00,32.05,32.09,32.04,32.08,61700.0,22.7643,22.7927,22.7572,22.7856,61700.0
2013-02-27 11:55:00,32.07,32.08,32.02,32.02,236800.0,22.7785,22.7856,22.743,22.743,236800.0
2013-02-27 12:00:00,32.02,32.06,32.02,32.04,53300.0,22.743,22.7714,22.743,22.7572,53300.0
2013-02-27 12:05:00,32.04,32.06,32.02,32.06,96300.0,22.7572,22.7714,22.743,22.7714,96300.0
2013-02-27 12:10:00,32.06,32.06,32.02,32.02,34300.0,22.7714,22.7714,22.743,22.743,34300.0
2013-02-27 12:15:00,32.02,32.02,32.0,32.0,29100.0,22.743,22.743,22.7288,22.7288,29100.0
2013-02-27 12:20:00,32.0,32.02,31.97,31.98,71600.0,22.7288,22.743,22.7075,22.7146,71600.0
2013-02-27 12:25:00,31.98,32.01,31.98,32.0,45200.0,22.7146,22.7359,22.7146,22.7288,45200.0
2013-02-27 12:30:00,32.0,32.05,32.0,32.02,53200.0,22.7288,22.7643,22.7288,22.743,53200.0
2013-02-27 12:35:00,32.03,32.04,32.0,32.02,30400.0,22.7501,22.7572,22.7288,22.743,30400.0
2013-02-27 12:40:00,32.02,32.03,32.01,32.02,15300.0,22.743,22.7501,22.7359,22.743,15300.0
2013-02-27 12:45:00,32.03,32.05,32.02,32.02,43700.0,22.7501,22.7643,22.743,22.743,43700.0
2013-02-27 12:50:00,32.03,32.04,32.0,32.02,53100.0,22.7501,22.7572,22.7288,22.743,53100.0
2013-02-27 12:55:00,32.02,32.03,31.99,32.0,78100.0,22.743,22.7501,22.7217,22.7288,78100.0
2013-02-27 13:00:00,32.0,32.01,31.96,31.98,69600.0,22.7288,22.7359,22.7004,22.7146,69600.0
2013-02-27 13:05:00,31.99,32.0,31.95,31.97,50300.0,22.7217,22.7288,22.6933,22.7075,50300.0
2013-02-27 13:10:00,31.97,31.99,31.95,31.96,40600.0,22.7075,22.7217,22.6933,22.7004,40600.0
2013-02-27 13:15:00,31.96,31.97,31.93,31.93,12300.0,22.7004,22.7075,22.6791,22.6791,12300.0
2013-02-27 13:20:00,31.94,31.94,31.91,31.91,21700.0,22.6862,22.6862,22.6649,22.6649,21700.0
2013-02-27 13:25:00,31.91,31.92,31.89,31.9,18800.0,22.6649,22.672,22.6507,22.6578,18800.0
2013-02-27 13:30:00,31.89,31.9,31.86,31.88,127700.0,22.6507,22.6578,22.6294,22.6436,127700.0
2013-02-27 13:35:00,31.89,31.96,31.87,31.96,34400.0,22.6507,22.7004,22.6365,22.7004,34400.0
2013-02-27 13:40:00,31.96,31.96,31.93,31.96,36700.0,22.7004,22.7004,22.6791,22.7004,36700.0
2013-02-27 13:45:00,31.95,31.96,31.92,31.92,42700.0,22.6933,22.7004,22.672,22.672,42700.0
2013-02-27 13:50:00,31.92,31.94,31.91,31.94,25700.0,22.672,22.6862,22.6649,22.6862,25700.0
2013-02-27 13:55:00,31.94,31.95,31.91,31.92,49800.0,22.6862,22.6933,22.6649,22.672,49800.0
2013-02-27 14:00:00,31.93,31.93,31.9,31.92,60500.0,22.6791,22.6791,22.6578,22.672,60500.0
2013-02-27 14:05:00,31.92,31.95,31.91,31.95,12600.0,22.672,22.6933,22.6649,22.6933,12600.0
2013-02-27 14:10:00,31.95,32.01,31.95,32.0,50100.0,22.6933,22.7359,22.6933,22.7288,50100.0
2013-02-27 14:15:00,32.0,32.01,31.97,31.99,51900.0,22.7288,22.7359,22.7075,22.7217,51900.0
2013-02-27 14:20:00,31.98,32.0,31.98,32.0,58500.0,22.7146,22.7288,22.7146,22.7288,58500.0
2013-02-27 14:25:00,32.0,32.04,31.97,32.02,65000.0,22.7288,22.7572,22.7075,22.743,65000.0
2013-02-27 14:30:00,32.01,32.03,32.0,32.01,41900.0,22.7359,22.7501,22.7288,22.7359,41900.0
2013-02-27 14:35:00,32.02,32.02,31.99,31.99,38100.0,22.743,22.743,22.7217,22.7217,38100.0
2013-02-27 14:40:00,32.0,32.0,31.96,31.98,57500.0,22.7288,22.7288,22.7004,22.7146,57500.0
2013-02-27 14:45:00,31.97,32.02,31.97,32.02,41900.0,22.7075,22.743,22.7075,22.743,41900.0
2013-02-27 14:50:00,32.02,32.02,31.98,31.98,20800.0,22.743,22.743,22.7146,22.7146,20800.0
2013-02-27 14:55:00,31.98,32.03,31.97,32.03,27300.0,22.7146,22.7501,22.7075,22.7501,27300.0
2013-02-27 15:00:00,32.02,32.04,32.0,32.02,47800.0,22.743,22.7572,22.7288,22.743,47800.0
2013-02-27 15:05:00,32.02,32.05,32.01,32.05,29800.0,22.743,22.7643,22.7359,22.7643,29800.0
2013-02-27 15:10:00,32.03,32.08,32.01,32.05,52300.0,22.7501,22.7856,22.7359,22.7643,52300.0
2013-02-27 15:15:00,32.06,32.08,32.05,32.05,77300.0,22.7714,22.7856,22.7643,22.7643,77300.0
2013-02-27 15:20:00,32.05,32.09,32.04,32.09,56300.0,22.7643,22.7927,22.7572,22.7927,56300.0
2013-02-27 15:25:00,32.09,32.1,32.05,32.08,70500.0,22.7927,22.7998,22.7643,22.7856,70500.0
2013-02-27 15:30:00,32.08,32.08,32.04,32.08,63400.0,22.7856,22.7856,22.7572,22.7856,63400.0
2013-02-27 15:35:00,32.07,32.08,32.05,32.06,63100.0,22.7785,22.7856,22.7643,22.7714,63100.0
2013-02-27 15:40:00,32.07,32.07,32.02,32.03,159400.0,22.7785,22.7785,22.743,22.7501,159400.0
2013-02-27 15:45:00,32.04,32.05,32.0,32.01,197000.0,22.7572,22.7643,22.7288,22.7359,197000.0
2013-02-27 15:50:00,32.01,32.05,32.01,32.05,57200.0,22.7359,22.7643,22.7359,22.7643,57200.0
2013-02-27 15:55:00,32.05,32.05,31.99,32.0,183300.0,22.7643,22.7643,22.7217,22.7288,183300.0
2013-02-28 09:30:00,32.05,32.08,31.9,31.99,73400.0,22.7643,22.7856,22.6578,22.7217,73400.0
2013-02-28 09:35:00,32.0,32.16,31.99,32.15,65400.0,22.7288,22.8424,22.7217,22.8353,65400.0
2013-02-28 09:40:00,32.15,32.16,32.1,32.11,66500.0,22.8353,22.8424,22.7998,22.8069,66500.0
2013-02-28 09:45:00,32.12,32.12,32.05,32.07,43300.0,22.814,22.814,22.7643,22.7785,43300.0
2013-02-28 09:50:00,32.08,32.12,32.07,32.09,40600.0,22.7856,22.814,22.7785,22.7927,40600.0
2013-02-28 09:55:00,32.09,32.12,32.03,32.11,44400.0,22.7927,22.814,22.7501,22.8069,44400.0
2013-02-28 10:00:00,32.12,32.13,31.99,32.01,82700.0,22.814,22.8211,22.7217,22.7359,82700.0
2013-02-28 10:05:00,32.0,32.02,31.98,31.98,42700.0,22.7288,22.743,22.7146,22.7146,42700.0
2013-02-28 10:10:00,31.99,32.01,31.96,31.98,33600.0,22.7217,22.7359,22.7004,22.7146,33600.0
2013-02-28 10:15:00,31.98,32.01,31.96,31.96,35500.0,22.7146,22.7359,22.7004,22.7004,35500.0
2013-02-28 10:20:00,31.97,31.99,31.94,31.98,32100.0,22.7075,22.7217,22.6862,22.7146,32100.0
2013-02-28 10:25:00,31.97,32.02,31.96,32.02,73700.0,22.7075,22.743,22.7004,22.743,73700.0
2013-02-28 10:30:00,32.02,32.03,31.98,31.98,55300.0,22.743,22.7501,22.7146,22.7146,55300.0
2013-02-28 10:35:00,31.99,32.0,31.98,32.0,33000.0,22.7217,22.7288,22.7146,22.7288,33000.0
2013-02-28 10:40:00,32.0,32.01,31.99,32.0,66200.0,22.7288,22.7359,22.7217,22.7288,66200.0
2013-02-28 10:45:00,32.0,32.0,31.96,31.96,44400.0,22.7288,22.7288,22.7004,22.7004,44400.0
2013-02-28 10:50:00,31.97,32.01,31.97,31.99,74200.0,22.7075,22.7359,22.7075,22.7217,74200.0
2013-02-28 10:55:00,31.99,32.0,31.96,31.98,41100.0,22.7217,22.7288,22.7004,22.7146,41100.0
2013-02-28 11:00:00,31.99,32.0,31.95,31.98,82700.0,22.7217,22.7288,22.6933,22.7146,82700.0
2013-02-28 11:05:00,31.98,32.0,31.96,31.98,73800.0,22.7146,22.7288,22.7004,22.7146,73800.0
2013-02-28 11:10:00,31.98,32.0,31.94,31.95,30200.0,22.7146,22.7288,22.6862,22.6933,30200.0
2013-02-28 11:15:00,31.95,31.97,31.93,31.95,63600.0,22.6933,22.7075,22.6791,22.6933,63600.0
2013-02-28 11:20:00,31.94,31.98,31.93,31.96,80800.0,22.6862,22.7146,22.6791,22.7004,80800.0
2013-02-28 11:25:00,31.96,31.97,31.94,31.96,67700.0,22.7004,22.7075,22.6862,22.7004,67700.0
2013-02-28 11:30:00,31.96,32.0,31.96,32.0,90600.0,22.7004,22.7288,22.7004,22.7288,90600.0
2013-02-28 11:35:00,32.0,32.01,31.99,32.0,55800.0,22.7288,22.7359,22.7217,22.7288,55800.0
2013-02-28 11:40:00,32.0,32.02,31.99,32.01,58500.0,22.7288,22.743,22.7217,22.7359,58500.0
2013-02-28 11:45:00,32.0,32.02,32.0,32.02,35300.0,22.7288,22.743,22.7288,22.743,35300.0
2013-02-28 11:50:00,32.02,32.05,32.0,32.0,51400.0,22.743,22.7643,22.7288,22.7288,51400.0
2013-02-28 11:55:00,32.0,32.02,31.99,32.0,49300.0,22.7288,22.743,22.7217,22.7288,49300.0
2013-02-28 12:00:00,32.0,32.02,31.98,32.0,74200.0,22.7288,22.743,22.7146,22.7288,74200.0
2013-02-28 12:05:00,32.0,32.01,31.99,32.01,19500.0,22.7288,22.7359,22.7217,22.7359,19500.0
2013-02-28 12:10:00,32.01,32.01,31.99,32.0,33800.0,22.7359,22.7359,22.7217,22.7288,33800.0
2013-02-28 12:15:00,32.0,32.01,32.0,32.01,44900.0,22.7288,22.7359,22.7288,22.7359,44900.0
2013-02-28 12:20:00,32.02,32.02,32.01,32.02,14200.0,22.743,22.743,22.7359,22.743,14200.0
2013-02-28 12:25:00,32.01,32.02,32.0,32.02,34800.0,22.7359,22.743,22.7288,22.743,34800.0
2013-02-28 12:30:00,32.01,32.03,32.01,32.03,18400.0,22.7359,22.7501,22.7359,22.7501,18400.0
2013-02-28 12:35:00,32.03,32.03,32.01,32.01,22000.0,22.7501,22.7501,22.7359,22.7359,22000.0
2013-02-28 12:40:00,32.01,32.04,32.0,32.04,35900.0,22.7359,22.7572,22.7288,22.7572,35900.0
2013-02-28 12:45:00,32.04,32.04,32.02,32.04,36700.0,22.7572,22.7572,22.743,22.7572,36700.0
2013-02-28 12:50:00,32.03,32.03,32.0,32.01,60000.0,22.7501,22.7501,22.7288,22.7359,60000.0
2013-02-28 12:55:00,32.02,32.03,32.0,32.01,38000.0,22.743,22.7501,22.7288,22.7359,38000.0
2013-02-28 13:00:00,32.01,32.04,32.01,32.04,9900.0,22.7359,22.7572,22.7359,22.7572,9900.0
2013-02-28 13:05:00,32.04,32.04,32.02,32.04,25300.0,22.7572,22.7572,22.743,22.7572,25300.0
2013-02-28 13:10:00,32.03,32.04,32.02,32.04,28200.0,22.7501,22.7572,22.743,22.7572,28200.0
2013-02-28 13:15:00,32.03,32.08,32.03,32.05,76900.0,22.7501,22.7856,22.7501,22.7643,76900.0
2013-02-28 13:20:00,32.07,32.08,32.04,32.07,63400.0,22.7785,22.7856,22.7572,22.7785,63400.0
2013-02-28 13:25:00,32.08,32.09,32.07,32.08,37800.0,22.7856,22.7927,22.7785,22.7856,37800.0
2013-02-28 13:30:00,32.08,32.08,32.05,32.06,63100.0,22.7856,22.7856,22.7643,22.7714,63100.0
2013-02-28 13:35:00,32.07,32.09,32.05,32.05,36500.0,22.7785,22.7927,22.7643,22.7643,36500.0
2013-02-28 13:40:00,32.05,32.06,32.04,32.04,35200.0,22.7643,22.7714,22.7572,22.7572,35200.0
2013-02-28 13:45:00,32.04,32.08,32.04,32.06,31800.0,22.7572,22.7856,22.7572,22.7714,31800.0
2013-02-28 13:50:00,32.06,32.07,32.05,32.07,10100.0,22.7714,22.7785,22.7643,22.7785,10100.0
2013-02-28 13:55:00,32.07,32.09,32.05,32.07,56300.0,22.7785,22.7927,22.7643,22.7785,56300.0
2013-02-28 14:00:00,32.07,32.09,32.06,32.06,45100.0,22.7785,22.7927,22.7714,22.7714,45100.0
2013-02-28 14:05:00,32.06,32.07,32.04,32.07,92000.0,22.7714,22.7785,22.7572,22.7785,92000.0
2013-02-28 14:10:00,32.08,32.09,32.07,32.09,68800.0,22.7856,22.7927,22.7785,22.7927,68800.0
2013-02-28 14:15:00,32.09,32.09,32.07,32.08,37600.0,22.7927,22.7927,22.7785,22.7856,37600.0
2013-02-28 14:20:00,32.08,32.09,32.05,32.06,52600.0,22.7856,22.7927,22.7643,22.7714,52600.0
2013-02-28 14:25:00,32.05,32.06,32.02,32.05,77200.0,22.7643,22.7714,22.743,22.7643,77200.0
2013-02-28 14:30:00,32.05,32.06,32.0,32.0,81300.0,22.7643,22.7714,22.7288,22.7288,81300.0
2013-02-28 14:35:00,32.0,32.01,31.98,32.0,51000.0,22.7288,22.7359,22.7146,22.7288,51000.0
2013-02-28 14:40:00,31.99,32.01,31.97,32.0,48100.0,22.7217,22.7359,22.7075,22.7288,48100.0
2013-02-28 14:45:00,32.0,32.02,31.98,32.0,65000.0,22.7288,22.743,22.7146,22.7288,65000.0
2013-02-28 14:50:00,32.0,32.01,31.96,32.01,79400.0,22.7288,22.7359,22.7004,22.7359,79400.0
2013-02-28 14:55:00,32.01,32.02,32.0,32.02,10700.0,22.7359,22.743,22.7288,22.743,10700.0
2013-02-28 15:00:00,32.02,32.02,31.98,32.02,51800.0,22.743,22.743,22.7146,22.743,51800.0
2013-02-28 15:05:00,32.02,32.03,31.99,32.03,35000.0,22.743,22.7501,22.7217,22.7501,35000.0
2013-02-28 15:10:00,32.03,32.03,32.0,32.02,24000.0,22.7501,22.7501,22.7288,22.743,24000.0
2013-02-28 15:15:00,32.02,32.02,31.98,32.0,28600.0,22.743,22.743,22.7146,22.7288,28600.0
2013-02-28 15:20:00,32.0,32.0,31.96,31.98,42800.0,22.7288,22.7288,22.7004,22.7146,42800.0
2013-02-28 15:25:00,31.98,32.02,31.97,32.01,49000.0,22.7146,22.743,22.7075,22.7359,49000.0
2013-02-28 15:30:00,32.01,32.02,31.98,32.0,58700.0,22.7359,22.743,22.7146,22.7288,58700.0
2013-02-28 15:35:00,31.99,32.01,31.97,32.0,68000.0,22.7217,22.7359,22.7075,22.7288,68000.0
2013-02-28 15:40:00,32.01,32.01,31.96,32.0,61800.0,22.7359,22.7359,22.7004,22.7288,61800.0
2013-02-28 15:45:00,32.0,32.02,31.96,32.0,122000.0,22.7288,22.743,22.7004,22.7288,122000.0
2013-02-28 15:50:00,32.0,32.0,31.95,31.98,139200.0,22.7288,22.7288,22.6933,22.7146,139200.0
2013-02-28 15:55:00,31.97,31.98,31.87,31.87,480900.0,22.7075,22.7146,22.6365,22.6365,480900.0
2013-03-01 09:30:00,31.7,31.76,31.55,31.6,85500.0,22.5157,22.5583,22.4092,22.4447,85500.0
2013-03-01 09:35:00,31.61,31.61,31.44,31.48,87200.0,22.4518,22.4518,22.331,22.3595,87200.0
2013-03-01 09:40:00,31.46,31.58,31.39,31.56,51300.0,22.3452,22.4305,22.2955,22.4163,51300.0
2013-03-01 09:45:00,31.56,31.67,31.56,31.59,38400.0,22.4163,22.4944,22.4163,22.4376,38400.0
2013-03-01 09:50:00,31.6,31.65,31.59,31.61,35400.0,22.4447,22.4802,22.4376,22.4518,35400.0
2013-03-01 09:55:00,31.61,31.68,31.54,31.68,32400.0,22.4518,22.5015,22.4021,22.5015,32400.0
2013-03-01 10:00:00,31.69,31.74,31.64,31.69,47300.0,22.5086,22.5441,22.4731,22.5086,47300.0
2013-03-01 10:05:00,31.71,31.72,31.67,31.72,35900.0,22.5228,22.5299,22.4944,22.5299,35900.0
2013-03-01 10:10:00,31.72,31.72,31.67,31.71,43200.0,22.5299,22.5299,22.4944,22.5228,43200.0
2013-03-01 10:15:00,31.71,31.72,31.67,31.67,36300.0,22.5228,22.5299,22.4944,22.4944,36300.0
2013-03-01 10:20:00,31.67,31.72,31.65,31.69,27500.0,22.4944,22.5299,22.4802,22.5086,27500.0
2013-03-01 10:25:00,31.69,31.71,31.66,31.71,40800.0,22.5086,22.5228,22.4873,22.5228,40800.0
2013-03-01 10:30:00,31.71,31.76,31.69,31.69,37800.0,22.5228,22.5583,22.5086,22.5086,37800.0
2013-03-01 10:35:00,31.7,31.73,31.69,31.71,39700.0,22.5157,22.537,22.5086,22.5228,39700.0
2013-03-01 10:40:00,31.72,31.81,31.72,31.81,23500.0,22.5299,22.5938,22.5299,22.5938,23500.0
2013-03-01 10:45:00,31.81,31.81,31.73,31.74,28100.0,22.5938,22.5938,22.537,22.5441,28100.0
2013-03-01 10:50:00,31.73,31.81,31.73,31.8,20100.0,22.537,22.5938,22.537,22.5867,20100.0
2013-03-01 10:55:00,31.81,31.83,31.78,31.83,34600.0,22.5938,22.608,22.5725,22.608,34600.0
2013-03-01 11:00:00,31.83,31.86,31.82,31.84,45500.0,22.608,22.6294,22.6009,22.6152,45500.0
2013-03-01 11:05:00,31.84,31.88,31.84,31.88,60800.0,22.6152,22.6436,22.6152,22.6436,60800.0
2013-03-01 11:10:00,31.88,31.9,31.86,31.89,32800.0,22.6436,22.6578,22.6294,22.6507,32800.0
2013-03-01 11:15:00,31.88,31.88,31.83,31.86,32400.0,22.6436,22.6436,22.608,22.6294,32400.0
2013-03-01 11:20:00,31.86,31.89,31.84,31.88,29200.0,22.6294,22.6507,22.6152,22.6436,29200.0
2013-03-01 11:25:00,31.88,31.9,31.83,31.83,50900.0,22.6436,22.6578,22.608,22.608,50900.0
2013-03-01 11:30:00,31.83,31.84,31.8,31.81,42500.0,22.608,22.6152,22.5867,22.5938,42500.0
2013-03-01 11:35:00,31.81,31.87,31.79,31.85,33000.0,22.5938,22.6365,22.5796,22.6223,33000.0
2013-03-01 11:40:00,31.85,31.85,31.78,31.83,28400.0,22.6223,22.6223,22.5725,22.608,28400.0
2013-03-01 11:45:00,31.83,31.83,31.78,31.79,20200.0,22.608,22.608,22.5725,22.5796,20200.0
2013-03-01 11:50:00,31.79,31.81,31.77,31.78,20100.0,22.5796,22.5938,22.5654,22.5725,20100.0
2013-03-01 11:55:00,31.78,31.81,31.77,31.79,35200.0,22.5725,22.5938,22.5654,22.5796,35200.0
2013-03-01 12:00:00,31.8,31.8,31.76,31.79,81400.0,22.5867,22.5867,22.5583,22.5796,81400.0
2013-03-01 12:05:00,31.79,31.83,31.76,31.83,105000.0,22.5796,22.608,22.5583,22.608,105000.0
2013-03-01 12:10:00,31.83,31.84,31.8,31.81,26200.0,22.608,22.6152,22.5867,22.5938,26200.0
2013-03-01 12:15:00,31.81,31.87,31.8,31.87,26200.0,22.5938,22.6365,22.5867,22.6365,26200.0
2013-03-01 12:20:00,31.86,31.91,31.84,31.91,36000.0,22.6294,22.6649,22.6152,22.6649,36000.0
2013-03-01 12:25:00,31.9,31.91,31.87,31.87,27700.0,22.6578,22.6649,22.6365,22.6365,27700.0
2013-03-01 12:30:00,31.88,31.94,31.88,31.91,25400.0,22.6436,22.6862,22.6436,22.6649,25400.0
2013-03-01 12:35:00,31.91,31.96,31.9,31.96,39600.0,22.6649,22.7004,22.6578,22.7004,39600.0
2013-03-01 12:40:00,31.96,31.97,31.93,31.93,33900.0,22.7004,22.7075,22.6791,22.6791,33900.0
2013-03-01 12:45:00,31.94,31.95,31.93,31.93,27900.0,22.6862,22.6933,22.6791,22.6791,27900.0
2013-03-01 12:50:00,31.94,31.97,31.92,31.94,50800.0,22.6862,22.7075,22.672,22.6862,50800.0
2013-03-01 12:55:00,31.95,31.99,31.95,31.96,21700.0,22.6933,22.7217,22.6933,22.7004,21700.0
2013-03-01 13:00:00,31.96,31.99,31.95,31.97,26300.0,22.7004,22.7217,22.6933,22.7075,26300.0
2013-03-01 13:05:00,31.97,31.97,31.92,31.94,16300.0,22.7075,22.7075,22.672,22.6862,16300.0
2013-03-01 13:10:00,31.93,31.96,31.93,31.94,26800.0,22.6791,22.7004,22.6791,22.6862,26800.0
2013-03-01 13:15:00,31.93,31.99,31.91,31.95,28700.0,22.6791,22.7217,22.6649,22.6933,28700.0
2013-03-01 13:20:00,31.94,31.97,31.93,31.97,27600.0,22.6862,22.7075,22.6791,22.7075,27600.0
2013-03-01 13:25:00,31.96,31.98,31.93,31.97,21100.0,22.7004,22.7146,22.6791,22.7075,21100.0
2013-03-01 13:30:00,31.98,31.99,31.91,31.96,28800.0,22.7146,22.7217,22.6649,22.7004,28800.0
2013-03-01 13:35:00,31.95,31.97,31.93,31.95,25100.0,22.6933,22.7075,22.6791,22.6933,25100.0
2013-03-01 13:40:00,31.96,31.99,31.94,31.95,30800.0,22.7004,22.7217,22.6862,22.6933,30800.0
2013-03-01 13:45:00,31.95,31.96,31.91,31.91,34900.0,22.6933,22.7004,22.6649,22.6649,34900.0
2013-03-01 13:50:00,31.92,31.95,31.91,31.94,31500.0,22.672,22.6933,22.6649,22.6862,31500.0
2013-03-01 13:55:00,31.95,31.97,31.94,31.96,12600.0,22.6933,22.7075,22.6862,22.7004,12600.0
2013-03-01 14:00:00,31.97,31.98,31.96,31.97,28600.0,22.7075,22.7146,22.7004,22.7075,28600.0
2013-03-01 14:05:00,31.97,31.98,31.95,31.95,15900.0,22.7075,22.7146,22.6933,22.6933,15900.0
2013-03-01 14:10:00,31.96,31.98,31.95,31.96,17100.0,22.7004,22.7146,22.6933,22.7004,17100.0
2013-03-01 14:15:00,31.96,31.97,31.96,31.96,3600.0,22.7004,22.7075,22.7004,22.7004,3600.0
2013-03-01 14:20:00,31.97,31.99,31.92,31.92,43200.0,22.7075,22.7217,22.672,22.672,43200.0
2013-03-01 14:25:00,31.91,31.94,31.91,31.94,17400.0,22.6649,22.6862,22.6649,22.6862,17400.0
2013-03-01 14:30:00,31.94,31.96,31.93,31.94,17400.0,22.6862,22.7004,22.6791,22.6862,17400.0
2013-03-01 14:35:00,31.95,31.97,31.93,31.94,35100.0,22.6933,22.7075,22.6791,22.6862,35100.0
2013-03-01 14:40:00,31.94,31.95,31.92,31.94,27900.0,22.6862,22.6933,22.672,22.6862,27900.0
2013-03-01 14:45:00,31.94,31.95,31.91,31.92,73100.0,22.6862,22.6933,22.6649,22.672,73100.0
2013-03-01 14:50:00,31.92,31.94,31.9,31.93,56300.0,22.672,22.6862,22.6578,22.6791,56300.0
2013-03-01 14:55:00,31.93,31.95,31.89,31.95,36500.0,22.6791,22.6933,22.6507,22.6933,36500.0
2013-03-01 15:00:00,31.94,31.94,31.89,31.9,27800.0,22.6862,22.6862,22.6507,22.6578,27800.0
2013-03-01 15:05:00,31.89,31.91,31.88,31.9,35500.0,22.6507,22.6649,22.6436,22.6578,35500.0
2013-03-01 15:10:00,31.9,31.91,31.89,31.89,32400.0,22.6578,22.6649,22.6507,22.6507,32400.0
2013-03-01 15:15:00,31.89,31.92,31.89,31.89,47200.0,22.6507,22.672,22.6507,22.6507,47200.0
2013-03-01 15:20:00,31.89,31.91,31.86,31.87,35700.0,22.6507,22.6649,22.6294,22.6365,35700.0
2013-03-01 15:25:00,31.86,31.9,31.86,31.87,45700.0,22.6294,22.6578,22.6294,22.6365,45700.0
2013-03-01 15:30:00,31.87,31.9,31.87,31.89,38900.0,22.6365,22.6578,22.6365,22.6507,38900.0
2013-03-01 15:35:00,31.89,31.91,31.87,31.9,45600.0,22.6507,22.6649,22.6365,22.6578,45600.0
2013-03-01 15:40:00,31.9,31.9,31.86,31.88,67500.0,22.6578,22.6578,22.6294,22.6436,67500.0
2013-03-01 15:45:00,31.88,31.95,31.88,31.95,89200.0,22.6436,22.6933,22.6436,22.6933,89200.0
2013-03-01 15:50:00,31.95,31.96,31.9,31.91,85100.0,22.6933,22.7004,22.6578,22.6649,85100.0
2013-03-01 15:55:00,31.91,31.97,31.91,31.96,242800.0,22.6649,22.7075,22.6649,22.7004,242800.0
2013-03-04 09:30:00,31.91,31.96,31.74,31.9,69700.0,22.6649,22.7004,22.5441,22.6578,69700.0
2013-03-04 09:35:00,31.9,31.93,31.71,31.84,81400.0,22.6578,22.6791,22.5228,22.6152,81400.0
2013-03-04 09:40:00,31.84,31.93,31.83,31.83,33800.0,22.6152,22.6791,22.608,22.608,33800.0
2013-03-04 09:45:00,31.83,31.94,31.81,31.92,44400.0,22.608,22.6862,22.5938,22.672,44400.0
2013-03-04 09:50:00,31.91,31.98,31.89,31.98,43300.0,22.6649,22.7146,22.6507,22.7146,43300.0
2013-03-04 09:55:00,31.98,31.98,31.94,31.97,37300.0,22.7146,22.7146,22.6862,22.7075,37300.0
2013-03-04 10:00:00,31.96,31.98,31.96,31.97,31600.0,22.7004,22.7146,22.7004,22.7075,31600.0
2013-03-04 10:05:00,31.96,31.99,31.91,31.98,63300.0,22.7004,22.7217,22.6649,22.7146,63300.0
2013-03-04 10:10:00,31.98,31.99,31.95,31.96,49900.0,22.7146,22.7217,22.6933,22.7004,49900.0
2013-03-04 10:15:00,31.96,31.97,31.92,31.92,24100.0,22.7004,22.7075,22.672,22.672,24100.0
2013-03-04 10:20:00,31.92,31.93,31.86,31.88,28700.0,22.672,22.6791,22.6294,22.6436,28700.0
2013-03-04 10:25:00,31.87,31.88,31.86,31.86,19900.0,22.6365,22.6436,22.6294,22.6294,19900.0
2013-03-04 10:30:00,31.86,31.96,31.85,31.95,66200.0,22.6294,22.7004,22.6223,22.6933,66200.0
2013-03-04 10:35:00,31.95,32.01,31.94,32.01,35600.0,22.6933,22.7359,22.6862,22.7359,35600.0
2013-03-04 10:40:00,32.01,32.07,32.01,32.05,32200.0,22.7359,22.7785,22.7359,22.7643,32200.0
2013-03-04 10:45:00,32.05,32.06,32.03,32.04,30300.0,22.7643,22.7714,22.7501,22.7572,30300.0
2013-03-04 10:50:00,32.04,32.08,32.04,32.06,54200.0,22.7572,22.7856,22.7572,22.7714,54200.0
2013-03-04 10:55:00,32.06,32.06,32.02,32.06,34400.0,22.7714,22.7714,22.743,22.7714,34400.0
2013-03-04 11:00:00,32.06,32.06,31.98,32.0,43300.0,22.7714,22.7714,22.7146,22.7288,43300.0
2013-03-04 11:05:00,32.01,32.02,32.0,32.01,22500.0,22.7359,22.743,22.7288,22.7359,22500.0
2013-03-04 11:10:00,32.0,32.02,31.98,32.0,38800.0,22.7288,22.743,22.7146,22.7288,38800.0
2013-03-04 11:15:00,32.0,32.03,32.0,32.03,28400.0,22.7288,22.7501,22.7288,22.7501,28400.0
2013-03-04 11:20:00,32.03,32.09,32.0,32.08,87500.0,22.7501,22.7927,22.7288,22.7856,87500.0
2013-03-04 11:25:00,32.09,32.12,32.07,32.11,76600.0,22.7927,22.814,22.7785,22.8069,76600.0
2013-03-04 11:30:00,32.1,32.12,32.03,32.03,56400.0,22.7998,22.814,22.7501,22.7501,56400.0
2013-03-04 11:35:00,32.03,32.06,32.02,32.06,33100.0,22.7501,22.7714,22.743,22.7714,33100.0
2013-03-04 11:40:00,32.06,32.06,32.02,32.04,18100.0,22.7714,22.7714,22.743,22.7572,18100.0
2013-03-04 11:45:00,32.04,32.04,32.0,32.01,16000.0,22.7572,22.7572,22.7288,22.7359,16000.0
2013-03-04 11:50:00,32.01,32.06,32.01,32.06,29000.0,22.7359,22.7714,22.7359,22.7714,29000.0
2013-03-04 11:55:00,32.06,32.07,32.03,32.04,27200.0,22.7714,22.7785,22.7501,22.7572,27200.0
2013-03-04 12:00:00,32.03,32.05,32.03,32.04,24100.0,22.7501,22.7643,22.7501,22.7572,24100.0
2013-03-04 12:05:00,32.04,32.04,31.98,31.98,14800.0,22.7572,22.7572,22.7146,22.7146,14800.0
2013-03-04 12:10:00,31.97,31.98,31.96,31.96,10900.0,22.7075,22.7146,22.7004,22.7004,10900.0
2013-03-04 12:15:00,31.96,31.97,31.92,31.92,20000.0,22.7004,22.7075,22.672,22.672,20000.0
2013-03-04 12:20:00,31.92,31.93,31.89,31.9,31200.0,22.672,22.6791,22.6507,22.6578,31200.0
2013-03-04 12:25:00,31.89,31.89,31.86,31.86,64000.0,22.6507,22.6507,22.6294,22.6294,64000.0
2013-03-04 12:30:00,31.87,31.87,31.81,31.82,66000.0,22.6365,22.6365,22.5938,22.6009,66000.0
2013-03-04 12:35:00,31.83,31.91,31.82,31.9,65800.0,22.608,22.6649,22.6009,22.6578,65800.0
2013-03-04 12:40:00,31.9,31.95,31.89,31.94,40000.0,22.6578,22.6933,22.6507,22.6862,40000.0
2013-03-04 12:45:00,31.94,31.95,31.92,31.94,29700.0,22.6862,22.6933,22.672,22.6862,29700.0
2013-03-04 12:50:00,31.94,31.96,31.93,31.93,26200.0,22.6862,22.7004,22.6791,22.6791,26200.0
2013-03-04 12:55:00,31.94,31.97,31.94,31.96,30400.0,22.6862,22.7075,22.6862,22.7004,30400.0
2013-03-04 13:00:00,31.95,31.96,31.92,31.94,26800.0,22.6933,22.7004,22.672,22.6862,26800.0
2013-03-04 13:05:00,31.95,31.95,31.92,31.93,21000.0,22.6933,22.6933,22.672,22.6791,21000.0
2013-03-04 13:10:00,31.93,31.96,31.93,31.96,13900.0,22.6791,22.7004,22.6791,22.7004,13900.0
2013-03-04 13:15:00,31.96,31.96,31.95,31.96,7800.0,22.7004,22.7004,22.6933,22.7004,7800.0
2013-03-04 13:20:00,31.96,32.02,31.96,32.01,27600.0,22.7004,22.743,22.7004,22.7359,27600.0
2013-03-04 13:25:00,32.02,32.03,32.01,32.03,19800.0,22.743,22.7501,22.7359,22.7501,19800.0
2013-03-04 13:30:00,32.03,32.05,32.02,32.04,37500.0,22.7501,22.7643,22.743,22.7572,37500.0
2013-03-04 13:35:00,32.04,32.04,31.99,32.0,27000.0,22.7572,22.7572,22.7217,22.7288,27000.0
2013-03-04 13:40:00,31.99,32.01,31.98,31.99,35100.0,22.7217,22.7359,22.7146,22.7217,35100.0
2013-03-04 13:45:00,31.99,32.01,31.93,31.94,104200.0,22.7217,22.7359,22.6791,22.6862,104200.0
2013-03-04 13:50:00,31.95,31.95,31.94,31.94,13200.0,22.6933,22.6933,22.6862,22.6862,13200.0
2013-03-04 13:55:00,31.94,31.95,31.93,31.93,39200.0,22.6862,22.6933,22.6791,22.6791,39200.0
2013-03-04 14:00:00,31.94,31.95,31.93,31.95,28100.0,22.6862,22.6933,22.6791,22.6933,28100.0
2013-03-04 14:05:00,31.95,31.99,31.95,31.98,23300.0,22.6933,22.7217,22.6933,22.7146,23300.0
2013-03-04 14:10:00,31.97,31.98,31.95,31.96,31500.0,22.7075,22.7146,22.6933,22.7004,31500.0
2013-03-04 14:15:00,31.96,31.96,31.94,31.95,19600.0,22.7004,22.7004,22.6862,22.6933,19600.0
2013-03-04 14:20:00,31.95,31.97,31.94,31.96,39800.0,22.6933,22.7075,22.6862,22.7004,39800.0
2013-03-04 14:25:00,31.96,32.02,31.96,32.02,35300.0,22.7004,22.743,22.7004,22.743,35300.0
2013-03-04 14:30:00,32.02,32.03,32.01,32.03,34100.0,22.743,22.7501,22.7359,22.7501,34100.0
2013-03-04 14:35:00,32.03,32.04,32.02,32.04,47900.0,22.7501,22.7572,22.743,22.7572,47900.0
2013-03-04 14:40:00,32.04,32.05,32.02,32.02,30900.0,22.7572,22.7643,22.743,22.743,30900.0
2013-03-04 14:45:00,32.03,32.06,32.02,32.03,42900.0,22.7501,22.7714,22.743,22.7501,42900.0
2013-03-04 14:50:00,32.04,32.05,32.02,32.03,32500.0,22.7572,22.7643,22.743,22.7501,32500.0
2013-03-04 14:55:00,32.03,32.05,32.02,32.03,34900.0,22.7501,22.7643,22.743,22.7501,34900.0
2013-03-04 15:00:00,32.03,32.04,32.01,32.01,24600.0,22.7501,22.7572,22.7359,22.7359,24600.0
2013-03-04 15:05:00,32.01,32.02,31.98,31.99,67800.0,22.7359,22.743,22.7146,22.7217,67800.0
2013-03-04 15:10:00,32.0,32.0,31.96,31.97,18000.0,22.7288,22.7288,22.7004,22.7075,18000.0
2013-03-04 15:15:00,31.97,31.98,31.96,31.96,46600.0,22.7075,22.7146,22.7004,22.7004,46600.0
2013-03-04 15:20:00,31.96,31.97,31.94,31.95,85000.0,22.7004,22.7075,22.6862,22.6933,85000.0
2013-03-04 15:25:00,31.96,32.01,31.96,31.96,67600.0,22.7004,22.7359,22.7004,22.7004,67600.0
2013-03-04 15:30:00,31.97,32.0,31.96,32.0,80300.0,22.7075,22.7288,22.7004,22.7288,80300.0
2013-03-04 15:35:00,32.0,32.01,31.97,32.01,60100.0,22.7288,22.7359,22.7075,22.7359,60100.0
2013-03-04 15:40:00,32.01,32.01,31.98,31.99,55000.0,22.7359,22.7359,22.7146,22.7217,55000.0
2013-03-04 15:45:00,31.98,32.02,31.97,32.01,154600.0,22.7146,22.743,22.7075,22.7359,154600.0
2013-03-04 15:50:00,32.0,32.03,32.0,32.02,129100.0,22.7288,22.7501,22.7288,22.743,129100.0
2013-03-04 15:55:00,32.02,32.04,31.99,32.03,243600.0,22.743,22.7572,22.7217,22.7501,243600.0
2013-03-05 09:30:00,32.14,32.21,32.13,32.14,80800.0,22.8282,22.878,22.8211,22.8282,80800.0
2013-03-05 09:35:00,32.15,32.25,32.13,32.2,62800.0,22.8353,22.9064,22.8211,22.8709,62800.0
2013-03-05 09:40:00,32.21,32.23,32.13,32.13,22500.0,22.878,22.8922,22.8211,22.8211,22500.0
2013-03-05 09:45:00,32.14,32.25,32.14,32.24,29200.0,22.8282,22.9064,22.8282,22.8993,29200.0
2013-03-05 09:50:00,32.24,32.25,32.21,32.21,36800.0,22.8993,22.9064,22.878,22.878,36800.0
2013-03-05 09:55:00,32.22,32.22,32.14,32.14,23500.0,22.8851,22.8851,22.8282,22.8282,23500.0
2013-03-05 10:00:00,32.15,32.18,32.12,32.15,84200.0,22.8353,22.8566,22.814,22.8353,84200.0
2013-03-05 10:05:00,32.14,32.14,32.09,32.11,50000.0,22.8282,22.8282,22.7927,22.8069,50000.0
2013-03-05 10:10:00,32.11,32.12,32.06,32.08,45400.0,22.8069,22.814,22.7714,22.7856,45400.0
2013-03-05 10:15:00,32.09,32.13,32.09,32.1,32900.0,22.7927,22.8211,22.7927,22.7998,32900.0
2013-03-05 10:20:00,32.1,32.14,32.1,32.11,29200.0,22.7998,22.8282,22.7998,22.8069,29200.0
2013-03-05 10:25:00,32.11,32.13,32.09,32.12,38300.0,22.8069,22.8211,22.7927,22.814,38300.0
2013-03-05 10:30:00,32.13,32.14,32.11,32.11,30000.0,22.8211,22.8282,22.8069,22.8069,30000.0
2013-03-05 10:35:00,32.11,32.18,32.11,32.14,45900.0,22.8069,22.8566,22.8069,22.8282,45900.0
2013-03-05 10:40:00,32.15,32.23,32.14,32.21,80800.0,22.8353,22.8922,22.8282,22.878,80800.0
2013-03-05 10:45:00,32.21,32.23,32.19,32.22,94200.0,22.878,22.8922,22.8637,22.8851,94200.0
2013-03-05 10:50:00,32.22,32.24,32.22,32.22,35600.0,22.8851,22.8993,22.8851,22.8851,35600.0
2013-03-05 10:55:00,32.23,32.29,32.23,32.28,81200.0,22.8922,22.9348,22.8922,22.9277,81200.0
2013-03-05 11:00:00,32.28,32.29,32.25,32.26,52600.0,22.9277,22.9348,22.9064,22.9135,52600.0
2013-03-05 11:05:00,32.26,32.3,32.25,32.3,23700.0,22.9135,22.9419,22.9064,22.9419,23700.0
2013-03-05 11:10:00,32.3,32.33,32.29,32.31,55600.0,22.9419,22.9632,22.9348,22.949,55600.0
2013-03-05 11:15:00,32.31,32.33,32.3,32.32,37200.0,22.949,22.9632,22.9419,22.9561,37200.0
2013-03-05 11:20:00,32.33,32.36,32.32,32.34,29200.0,22.9632,22.9845,22.9561,22.9703,29200.0
2013-03-05 11:25:00,32.35,32.35,32.29,32.29,52500.0,22.9774,22.9774,22.9348,22.9348,52500.0
2013-03-05 11:30:00,32.29,32.3,32.27,32.27,52400.0,22.9348,22.9419,22.9206,22.9206,52400.0
2013-03-05 11:35:00,32.27,32.3,32.26,32.3,45500.0,22.9206,22.9419,22.9135,22.9419,45500.0
2013-03-05 11:40:00,32.3,32.36,32.29,32.35,67300.0,22.9419,22.9845,22.9348,22.9774,67300.0
2013-03-05 11:45:00,32.34,32.37,32.34,32.36,65600.0,22.9703,22.9916,22.9703,22.9845,65600.0
2013-03-05 11:50:00,32.36,32.37,32.35,32.36,39900.0,22.9845,22.9916,22.9774,22.9845,39900.0
2013-03-05 11:55:00,32.36,32.36,32.32,32.32,39400.0,22.9845,22.9845,22.9561,22.9561,39400.0
2013-03-05 12:00:00,32.32,32.33,32.26,32.27,49000.0,22.9561,22.9632,22.9135,22.9206,49000.0
2013-03-05 12:05:00,32.27,32.28,32.24,32.25,43200.0,22.9206,22.9277,22.8993,22.9064,43200.0
2013-03-05 12:10:00,32.26,32.26,32.2,32.21,50700.0,22.9135,22.9135,22.8709,22.878,50700.0
2013-03-05 12:15:00,32.22,32.23,32.21,32.22,30100.0,22.8851,22.8922,22.878,22.8851,30100.0
2013-03-05 12:20:00,32.23,32.24,32.2,32.2,23800.0,22.8922,22.8993,22.8709,22.8709,23800.0
2013-03-05 12:25:00,32.2,32.21,32.19,32.2,33200.0,22.8709,22.878,22.8637,22.8709,33200.0
2013-03-05 12:30:00,32.21,32.22,32.2,32.2,21100.0,22.878,22.8851,22.8709,22.8709,21100.0
2013-03-05 12:35:00,32.21,32.22,32.2,32.22,17900.0,22.878,22.8851,22.8709,22.8851,17900.0
2013-03-05 12:40:00,32.22,32.22,32.2,32.21,31700.0,22.8851,22.8851,22.8709,22.878,31700.0
2013-03-05 12:45:00,32.2,32.26,32.2,32.26,85400.0,22.8709,22.9135,22.8709,22.9135,85400.0
2013-03-05 12:50:00,32.27,32.31,32.27,32.3,50900.0,22.9206,22.949,22.9206,22.9419,50900.0
2013-03-05 12:55:00,32.3,32.3,32.25,32.25,39100.0,22.9419,22.9419,22.9064,22.9064,39100.0
2013-03-05 13:00:00,32.25,32.25,32.22,32.22,34800.0,22.9064,22.9064,22.8851,22.8851,34800.0
2013-03-05 13:05:00,32.22,32.23,32.2,32.23,37900.0,22.8851,22.8922,22.8709,22.8922,37900.0
2013-03-05 13:10:00,32.22,32.26,32.22,32.26,20500.0,22.8851,22.9135,22.8851,22.9135,20500.0
2013-03-05 13:15:00,32.26,32.29,32.25,32.29,30200.0,22.9135,22.9348,22.9064,22.9348,30200.0
2013-03-05 13:20:00,32.29,32.3,32.27,32.29,25100.0,22.9348,22.9419,22.9206,22.9348,25100.0
2013-03-05 13:25:00,32.3,32.31,32.29,32.3,13500.0,22.9419,22.949,22.9348,22.9419,13500.0
2013-03-05 13:30:00,32.3,32.35,32.3,32.34,32300.0,22.9419,22.9774,22.9419,22.9703,32300.0
2013-03-05 13:35:00,32.33,32.35,32.31,32.35,16700.0,22.9632,22.9774,22.949,22.9774,16700.0
2013-03-05 13:40:00,32.35,32.36,32.31,32.33,16500.0,22.9774,22.9845,22.949,22.9632,16500.0
2013-03-05 13:45:00,32.33,32.33,32.27,32.27,39400.0,22.9632,22.9632,22.9206,22.9206,39400.0
2013-03-05 13:50:00,32.27,32.29,32.25,32.29,36800.0,22.9206,22.9348,22.9064,22.9348,36800.0
2013-03-05 13:55:00,32.28,32.29,32.26,32.29,30700.0,22.9277,22.9348,22.9135,22.9348,30700.0
2013-03-05 14:00:00,32.29,32.3,32.25,32.28,39900.0,22.9348,22.9419,22.9064,22.9277,39900.0
2013-03-05 14:05:00,32.28,32.29,32.27,32.28,29500.0,22.9277,22.9348,22.9206,22.9277,29500.0
2013-03-05 14:10:00,32.28,32.29,32.25,32.26,31500.0,22.9277,22.9348,22.9064,22.9135,31500.0
2013-03-05 14:15:00,32.25,32.26,32.24,32.25,23100.0,22.9064,22.9135,22.8993,22.9064,23100.0
2013-03-05 14:20:00,32.25,32.26,32.24,32.25,95800.0,22.9064,22.9135,22.8993,22.9064,95800.0
2013-03-05 14:25:00,32.25,32.26,32.24,32.24,35700.0,22.9064,22.9135,22.8993,22.8993,35700.0
2013-03-05 14:30:00,32.25,32.26,32.24,32.24,32200.0,22.9064,22.9135,22.8993,22.8993,32200.0
2013-03-05 14:35:00,32.25,32.25,32.23,32.25,46500.0,22.9064,22.9064,22.8922,22.9064,46500.0
2013-03-05 14:40:00,32.25,32.26,32.24,32.26,52900.0,22.9064,22.9135,22.8993,22.9135,52900.0
2013-03-05 14:45:00,32.26,32.28,32.25,32.26,58900.0,22.9135,22.9277,22.9064,22.9135,58900.0
2013-03-05 14:50:00,32.25,32.25,32.22,32.22,26500.0,22.9064,22.9064,22.8851,22.8851,26500.0
2013-03-05 14:55:00,32.22,32.24,32.22,32.24,31700.0,22.8851,22.8993,22.8851,22.8993,31700.0
2013-03-05 15:00:00,32.24,32.26,32.23,32.23,73600.0,22.8993,22.9135,22.8922,22.8922,73600.0
2013-03-05 15:05:00,32.24,32.26,32.21,32.24,60800.0,22.8993,22.9135,22.878,22.8993,60800.0
2013-03-05 15:10:00,32.25,32.26,32.22,32.24,43000.0,22.9064,22.9135,22.8851,22.8993,43000.0
2013-03-05 15:15:00,32.24,32.26,32.22,32.22,37900.0,22.8993,22.9135,22.8851,22.8851,37900.0
2013-03-05 15:20:00,32.23,32.23,32.19,32.2,48300.0,22.8922,22.8922,22.8637,22.8709,48300.0
2013-03-05 15:25:00,32.2,32.22,32.18,32.2,68100.0,22.8709,22.8851,22.8566,22.8709,68100.0
2013-03-05 15:30:00,32.21,32.24,32.19,32.2,66900.0,22.878,22.8993,22.8637,22.8709,66900.0
2013-03-05 15:35:00,32.2,32.23,32.2,32.23,42100.0,22.8709,22.8922,22.8709,22.8922,42100.0
2013-03-05 15:40:00,32.23,32.28,32.23,32.24,71300.0,22.8922,22.9277,22.8922,22.8993,71300.0
2013-03-05 15:45:00,32.24,32.25,32.16,32.16,81700.0,22.8993,22.9064,22.8424,22.8424,81700.0
2013-03-05 15:50:00,32.16,32.17,32.12,32.12,156700.0,22.8424,22.8495,22.814,22.814,156700.0
2013-03-05 15:55:00,32.13,32.21,32.12,32.2,215900.0,22.8211,22.878,22.814,22.8709,215900.0
2013-03-06 09:30:00,32.24,32.32,32.17,32.28,72500.0,22.8993,22.9561,22.8495,22.9277,72500.0
2013-03-06 09:35:00,32.28,32.28,32.22,32.23,31700.0,22.9277,22.9277,22.8851,22.8922,31700.0
2013-03-06 09:40:00,32.23,32.25,32.2,32.21,46900.0,22.8922,22.9064,22.8709,22.878,46900.0
2013-03-06 09:45:00,32.22,32.25,32.2,32.22,21900.0,22.8851,22.9064,22.8709,22.8851,21900.0
2013-03-06 09:50:00,32.23,32.24,32.19,32.24,63100.0,22.8922,22.8993,22.8637,22.8993,63100.0
2013-03-06 09:55:00,32.23,32.29,32.23,32.29,34800.0,22.8922,22.9348,22.8922,22.9348,34800.0
2013-03-06 10:00:00,32.29,32.31,32.24,32.24,32800.0,22.9348,22.949,22.8993,22.8993,32800.0
2013-03-06 10:05:00,32.24,32.26,32.22,32.23,71400.0,22.8993,22.9135,22.8851,22.8922,71400.0
2013-03-06 10:10:00,32.22,32.25,32.2,32.22,41000.0,22.8851,22.9064,22.8709,22.8851,41000.0
2013-03-06 10:15:00,32.21,32.25,32.2,32.21,68300.0,22.878,22.9064,22.8709,22.878,68300.0
2013-03-06 10:20:00,32.21,32.22,32.18,32.18,30500.0,22.878,22.8851,22.8566,22.8566,30500.0
2013-03-06 10:25:00,32.17,32.22,32.17,32.18,44700.0,22.8495,22.8851,22.8495,22.8566,44700.0
2013-03-06 10:30:00,32.17,32.22,32.16,32.21,87500.0,22.8495,22.8851,22.8424,22.878,87500.0
2013-03-06 10:35:00,32.2,32.29,32.2,32.29,62100.0,22.8709,22.9348,22.8709,22.9348,62100.0
2013-03-06 10:40:00,32.28,32.3,32.27,32.3,42500.0,22.9277,22.9419,22.9206,22.9419,42500.0
2013-03-06 10:45:00,32.3,32.33,32.28,32.31,67200.0,22.9419,22.9632,22.9277,22.949,67200.0
2013-03-06 10:50:00,32.31,32.33,32.3,32.32,29300.0,22.949,22.9632,22.9419,22.9561,29300.0
2013-03-06 10:55:00,32.32,32.32,32.28,32.28,24800.0,22.9561,22.9561,22.9277,22.9277,24800.0
2013-03-06 11:00:00,32.29,32.32,32.28,32.3,69500.0,22.9348,22.9561,22.9277,22.9419,69500.0
2013-03-06 11:05:00,32.31,32.31,32.28,32.28,16600.0,22.949,22.949,22.9277,22.9277,16600.0
2013-03-06 11:10:00,32.29,32.33,32.28,32.32,51000.0,22.9348,22.9632,22.9277,22.9561,51000.0
2013-03-06 11:15:00,32.33,32.35,32.31,32.35,48800.0,22.9632,22.9774,22.949,22.9774,48800.0
2013-03-06 11:20:00,32.35,32.36,32.34,32.35,29400.0,22.9774,22.9845,22.9703,22.9774,29400.0
2013-03-06 11:25:00,32.34,32.35,32.34,32.35,24600.0,22.9703,22.9774,22.9703,22.9774,24600.0
2013-03-06 11:30:00,32.35,32.37,32.34,32.35,57200.0,22.9774,22.9916,22.9703,22.9774,57200.0
2013-03-06 11:35:00,32.35,32.39,32.35,32.38,38300.0,22.9774,23.0058,22.9774,22.9987,38300.0
2013-03-06 11:40:00,32.39,32.39,32.37,32.39,30600.0,23.0058,23.0058,22.9916,23.0058,30600.0
2013-03-06 11:45:00,32.38,32.4,32.36,32.4,82000.0,22.9987,23.0129,22.9845,23.0129,82000.0
2013-03-06 11:50:00,32.4,32.41,32.36,32.37,25500.0,23.0129,23.02,22.9845,22.9916,25500.0
2013-03-06 11:55:00,32.37,32.38,32.36,32.37,13800.0,22.9916,22.9987,22.9845,22.9916,13800.0
2013-03-06 12:00:00,32.37,32.4,32.35,32.37,60700.0,22.9916,23.0129,22.9774,22.9916,60700.0
2013-03-06 12:05:00,32.37,32.37,32.34,32.34,26700.0,22.9916,22.9916,22.9703,22.9703,26700.0
2013-03-06 12:10:00,32.34,32.37,32.34,32.36,38500.0,22.9703,22.9916,22.9703,22.9845,38500.0
2013-03-06 12:15:00,32.36,32.37,32.35,32.36,15500.0,22.9845,22.9916,22.9774,22.9845,15500.0
2013-03-06 12:20:00,32.36,32.36,32.34,32.34,27800.0,22.9845,22.9845,22.9703,22.9703,27800.0
2013-03-06 12:25:00,32.34,32.35,32.33,32.34,56000.0,22.9703,22.9774,22.9632,22.9703,56000.0
2013-03-06 12:30:00,32.34,32.34,32.3,32.32,73900.0,22.9703,22.9703,22.9419,22.9561,73900.0
2013-03-06 12:35:00,32.32,32.33,32.32,32.33,19100.0,22.9561,22.9632,22.9561,22.9632,19100.0
2013-03-06 12:40:00,32.32,32.34,32.32,32.34,39000.0,22.9561,22.9703,22.9561,22.9703,39000.0
2013-03-06 12:45:00,32.34,32.34,32.31,32.32,29000.0,22.9703,22.9703,22.949,22.9561,29000.0
2013-03-06 12:50:00,32.32,32.32,32.3,32.3,38400.0,22.9561,22.9561,22.9419,22.9419,38400.0
2013-03-06 12:55:00,32.3,32.31,32.26,32.27,35300.0,22.9419,22.949,22.9135,22.9206,35300.0
2013-03-06 13:00:00,32.26,32.26,32.24,32.25,56200.0,22.9135,22.9135,22.8993,22.9064,56200.0
2013-03-06 13:05:00,32.25,32.26,32.22,32.25,52500.0,22.9064,22.9135,22.8851,22.9064,52500.0
2013-03-06 13:10:00,32.25,32.26,32.24,32.26,32900.0,22.9064,22.9135,22.8993,22.9135,32900.0
2013-03-06 13:15:00,32.26,32.27,32.24,32.24,70000.0,22.9135,22.9206,22.8993,22.8993,70000.0
2013-03-06 13:20:00,32.25,32.25,32.22,32.23,49700.0,22.9064,22.9064,22.8851,22.8922,49700.0
2013-03-06 13:25:00,32.22,32.24,32.22,32.23,57200.0,22.8851,22.8993,22.8851,22.8922,57200.0
2013-03-06 13:30:00,32.23,32.29,32.23,32.28,46100.0,22.8922,22.9348,22.8922,22.9277,46100.0
2013-03-06 13:35:00,32.29,32.35,32.29,32.35,49400.0,22.9348,22.9774,22.9348,22.9774,49400.0
2013-03-06 13:40:00,32.36,32.37,32.33,32.34,30500.0,22.9845,22.9916,22.9632,22.9703,30500.0
2013-03-06 13:45:00,32.34,32.34,32.31,32.31,37700.0,22.9703,22.9703,22.949,22.949,37700.0
2013-03-06 13:50:00,32.31,32.32,32.29,32.29,23200.0,22.949,22.9561,22.9348,22.9348,23200.0
2013-03-06 13:55:00,32.29,32.31,32.27,32.27,51600.0,22.9348,22.949,22.9206,22.9206,51600.0
2013-03-06 14:00:00,32.28,32.29,32.27,32.29,52400.0,22.9277,22.9348,22.9206,22.9348,52400.0
2013-03-06 14:05:00,32.29,32.3,32.27,32.27,22500.0,22.9348,22.9419,22.9206,22.9206,22500.0
2013-03-06 14:10:00,32.27,32.28,32.25,32.26,30000.0,22.9206,22.9277,22.9064,22.9135,30000.0
2013-03-06 14:15:00,32.25,32.26,32.23,32.24,29200.0,22.9064,22.9135,22.8922,22.8993,29200.0
2013-03-06 14:20:00,32.24,32.29,32.24,32.28,49000.0,22.8993,22.9348,22.8993,22.9277,49000.0
2013-03-06 14:25:00,32.28,32.31,32.28,32.31,49400.0,22.9277,22.949,22.9277,22.949,49400.0
2013-03-06 14:30:00,32.3,32.32,32.28,32.3,68700.0,22.9419,22.9561,22.9277,22.9419,68700.0
2013-03-06 14:35:00,32.3,32.32,32.29,32.32,27800.0,22.9419,22.9561,22.9348,22.9561,27800.0
2013-03-06 14:40:00,32.32,32.32,32.29,32.29,34300.0,22.9561,22.9561,22.9348,22.9348,34300.0
2013-03-06 14:45:00,32.3,32.36,32.3,32.36,36900.0,22.9419,22.9845,22.9419,22.9845,36900.0
2013-03-06 14:50:00,32.36,32.37,32.36,32.36,9200.0,22.9845,22.9916,22.9845,22.9845,9200.0
2013-03-06 14:55:00,32.37,32.37,32.34,32.35,37000.0,22.9916,22.9916,22.9703,22.9774,37000.0
2013-03-06 15:00:00,32.34,32.35,32.33,32.35,44000.0,22.9703,22.9774,22.9632,22.9774,44000.0
2013-03-06 15:05:00,32.34,32.38,32.34,32.36,43600.0,22.9703,22.9987,22.9703,22.9845,43600.0
2013-03-06 15:10:00,32.36,32.37,32.35,32.36,29400.0,22.9845,22.9916,22.9774,22.9845,29400.0
2013-03-06 15:15:00,32.36,32.37,32.36,32.36,15400.0,22.9845,22.9916,22.9845,22.9845,15400.0
2013-03-06 15:20:00,32.37,32.37,32.32,32.33,50200.0,22.9916,22.9916,22.9561,22.9632,50200.0
2013-03-06 15:25:00,32.33,32.34,32.31,32.32,42100.0,22.9632,22.9703,22.949,22.9561,42100.0
2013-03-06 15:30:00,32.32,32.32,32.28,32.29,69700.0,22.9561,22.9561,22.9277,22.9348,69700.0
2013-03-06 15:35:00,32.3,32.3,32.28,32.29,24800.0,22.9419,22.9419,22.9277,22.9348,24800.0
2013-03-06 15:40:00,32.28,32.29,32.26,32.26,64300.0,22.9277,22.9348,22.9135,22.9135,64300.0
2013-03-06 15:45:00,32.27,32.28,32.26,32.28,83500.0,22.9206,22.9277,22.9135,22.9277,83500.0
2013-03-06 15:50:00,32.28,32.28,32.27,32.27,64400.0,22.9277,22.9277,22.9206,22.9206,64400.0
2013-03-06 15:55:00,32.28,32.33,32.27,32.32,235300.0,22.9277,22.9632,22.9206,22.9561,235300.0
2013-03-07 09:30:00,32.45,32.5,32.32,32.46,127800.0,23.0484,23.0839,22.9561,23.0555,127800.0
2013-03-07 09:35:00,32.48,32.59,32.47,32.55,76200.0,23.0697,23.1479,23.0626,23.1194,76200.0
2013-03-07 09:40:00,32.54,32.6,32.54,32.57,42500.0,23.1123,23.155,23.1123,23.1337,42500.0
2013-03-07 09:45:00,32.57,32.57,32.53,32.55,35800.0,23.1337,23.1337,23.1052,23.1194,35800.0
2013-03-07 09:50:00,32.55,32.58,32.51,32.56,50400.0,23.1194,23.1408,23.091,23.1266,50400.0
2013-03-07 09:55:00,32.56,32.57,32.53,32.56,24600.0,23.1266,23.1337,23.1052,23.1266,24600.0
2013-03-07 10:00:00,32.56,32.57,32.5,32.51,56100.0,23.1266,23.1337,23.0839,23.091,56100.0
2013-03-07 10:05:00,32.51,32.54,32.46,32.46,33100.0,23.091,23.1123,23.0555,23.0555,33100.0
2013-03-07 10:10:00,32.46,32.5,32.46,32.49,34500.0,23.0555,23.0839,23.0555,23.0768,34500.0
2013-03-07 10:15:00,32.49,32.52,32.47,32.52,27100.0,23.0768,23.0981,23.0626,23.0981,27100.0
2013-03-07 10:20:00,32.52,32.54,32.46,32.48,33700.0,23.0981,23.1123,23.0555,23.0697,33700.0
2013-03-07 10:25:00,32.48,32.51,32.47,32.5,48600.0,23.0697,23.091,23.0626,23.0839,48600.0
2013-03-07 10:30:00,32.49,32.51,32.47,32.49,32900.0,23.0768,23.091,23.0626,23.0768,32900.0
2013-03-07 10:35:00,32.49,32.49,32.44,32.45,31900.0,23.0768,23.0768,23.0413,23.0484,31900.0
2013-03-07 10:40:00,32.45,32.48,32.44,32.46,25500.0,23.0484,23.0697,23.0413,23.0555,25500.0
2013-03-07 10:45:00,32.47,32.5,32.45,32.48,39800.0,23.0626,23.0839,23.0484,23.0697,39800.0
2013-03-07 10:50:00,32.48,32.5,32.46,32.48,22200.0,23.0697,23.0839,23.0555,23.0697,22200.0
2013-03-07 10:55:00,32.48,32.57,32.48,32.55,56800.0,23.0697,23.1337,23.0697,23.1194,56800.0
2013-03-07 11:00:00,32.55,32.57,32.53,32.54,40500.0,23.1194,23.1337,23.1052,23.1123,40500.0
2013-03-07 11:05:00,32.55,32.55,32.52,32.53,17300.0,23.1194,23.1194,23.0981,23.1052,17300.0
2013-03-07 11:10:00,32.52,32.54,32.5,32.5,29700.0,23.0981,23.1123,23.0839,23.0839,29700.0
2013-03-07 11:15:00,32.51,32.53,32.5,32.52,37300.0,23.091,23.1052,23.0839,23.0981,37300.0
2013-03-07 11:20:00,32.52,32.56,32.52,32.55,21900.0,23.0981,23.1266,23.0981,23.1194,21900.0
2013-03-07 11:25:00,32.55,32.56,32.52,32.56,24000.0,23.1194,23.1266,23.0981,23.1266,24000.0
2013-03-07 11:30:00,32.56,32.57,32.54,32.54,34000.0,23.1266,23.1337,23.1123,23.1123,34000.0
2013-03-07 11:35:00,32.54,32.55,32.53,32.53,15800.0,23.1123,23.1194,23.1052,23.1052,15800.0
2013-03-07 11:40:00,32.53,32.54,32.52,32.52,15000.0,23.1052,23.1123,23.0981,23.0981,15000.0
2013-03-07 11:45:00,32.52,32.53,32.5,32.52,27800.0,23.0981,23.1052,23.0839,23.0981,27800.0
2013-03-07 11:50:00,32.51,32.56,32.51,32.55,25900.0,23.091,23.1266,23.091,23.1194,25900.0
2013-03-07 11:55:00,32.55,32.58,32.53,32.54,28100.0,23.1194,23.1408,23.1052,23.1123,28100.0
2013-03-07 12:00:00,32.53,32.54,32.5,32.52,22600.0,23.1052,23.1123,23.0839,23.0981,22600.0
2013-03-07 12:05:00,32.52,32.57,32.52,32.55,34900.0,23.0981,23.1337,23.0981,23.1194,34900.0
2013-03-07 12:10:00,32.55,32.55,32.53,32.54,13800.0,23.1194,23.1194,23.1052,23.1123,13800.0
2013-03-07 12:15:00,32.53,32.54,32.5,32.5,38600.0,23.1052,23.1123,23.0839,23.0839,38600.0
2013-03-07 12:20:00,32.5,32.53,32.5,32.53,54500.0,23.0839,23.1052,23.0839,23.1052,54500.0
2013-03-07 12:25:00,32.53,32.57,32.53,32.57,32500.0,23.1052,23.1337,23.1052,23.1337,32500.0
2013-03-07 12:30:00,32.57,32.58,32.56,32.58,24000.0,23.1337,23.1408,23.1266,23.1408,24000.0
2013-03-07 12:35:00,32.58,32.58,32.56,32.56,19300.0,23.1408,23.1408,23.1266,23.1266,19300.0
2013-03-07 12:40:00,32.56,32.59,32.56,32.59,14700.0,23.1266,23.1479,23.1266,23.1479,14700.0
2013-03-07 12:45:00,32.59,32.6,32.59,32.6,6600.0,23.1479,23.155,23.1479,23.155,6600.0
2013-03-07 12:50:00,32.59,32.6,32.59,32.59,9600.0,23.1479,23.155,23.1479,23.1479,9600.0
2013-03-07 12:55:00,32.59,32.61,32.59,32.61,25500.0,23.1479,23.1621,23.1479,23.1621,25500.0
2013-03-07 13:00:00,32.61,32.62,32.59,32.59,36400.0,23.1621,23.1692,23.1479,23.1479,36400.0
2013-03-07 13:05:00,32.59,32.6,32.59,32.59,3900.0,23.1479,23.155,23.1479,23.1479,3900.0
2013-03-07 13:10:00,32.59,32.59,32.58,32.58,9600.0,23.1479,23.1479,23.1408,23.1408,9600.0
2013-03-07 13:15:00,32.58,32.59,32.57,32.58,16200.0,23.1408,23.1479,23.1337,23.1408,16200.0
2013-03-07 13:20:00,32.57,32.6,32.57,32.6,35700.0,23.1337,23.155,23.1337,23.155,35700.0
2013-03-07 13:25:00,32.6,32.6,32.58,32.59,14400.0,23.155,23.155,23.1408,23.1479,14400.0
2013-03-07 13:30:00,32.58,32.61,32.57,32.57,24500.0,23.1408,23.1621,23.1337,23.1337,24500.0
2013-03-07 13:35:00,32.57,32.58,32.55,32.55,11400.0,23.1337,23.1408,23.1194,23.1194,11400.0
2013-03-07 13:40:00,32.55,32.57,32.54,32.54,24300.0,23.1194,23.1337,23.1123,23.1123,24300.0
2013-03-07 13:45:00,32.54,32.59,32.53,32.59,30500.0,23.1123,23.1479,23.1052,23.1479,30500.0
2013-03-07 13:50:00,32.58,32.58,32.55,32.56,17000.0,23.1408,23.1408,23.1194,23.1266,17000.0
2013-03-07 13:55:00,32.56,32.57,32.54,32.56,29500.0,23.1266,23.1337,23.1123,23.1266,29500.0
2013-03-07 14:00:00,32.56,32.57,32.55,32.57,23800.0,23.1266,23.1337,23.1194,23.1337,23800.0
2013-03-07 14:05:00,32.57,32.57,32.55,32.55,13800.0,23.1337,23.1337,23.1194,23.1194,13800.0
2013-03-07 14:10:00,32.55,32.55,32.54,32.55,12700.0,23.1194,23.1194,23.1123,23.1194,12700.0
2013-03-07 14:15:00,32.55,32.57,32.54,32.57,24000.0,23.1194,23.1337,23.1123,23.1337,24000.0
2013-03-07 14:20:00,32.57,32.58,32.56,32.56,23100.0,23.1337,23.1408,23.1266,23.1266,23100.0
2013-03-07 14:25:00,32.56,32.59,32.56,32.59,21400.0,23.1266,23.1479,23.1266,23.1479,21400.0
2013-03-07 14:30:00,32.58,32.59,32.56,32.57,26100.0,23.1408,23.1479,23.1266,23.1337,26100.0
2013-03-07 14:35:00,32.57,32.57,32.52,32.52,19100.0,23.1337,23.1337,23.0981,23.0981,19100.0
2013-03-07 14:40:00,32.52,32.53,32.5,32.5,14000.0,23.0981,23.1052,23.0839,23.0839,14000.0
2013-03-07 14:45:00,32.5,32.51,32.48,32.5,32200.0,23.0839,23.091,23.0697,23.0839,32200.0
2013-03-07 14:50:00,32.5,32.54,32.5,32.54,29500.0,23.0839,23.1123,23.0839,23.1123,29500.0
2013-03-07 14:55:00,32.54,32.58,32.54,32.56,44700.0,23.1123,23.1408,23.1123,23.1266,44700.0
2013-03-07 15:00:00,32.56,32.58,32.55,32.56,26500.0,23.1266,23.1408,23.1194,23.1266,26500.0
2013-03-07 15:05:00,32.56,32.59,32.56,32.58,29700.0,23.1266,23.1479,23.1266,23.1408,29700.0
2013-03-07 15:10:00,32.58,32.59,32.56,32.57,31000.0,23.1408,23.1479,23.1266,23.1337,31000.0
2013-03-07 15:15:00,32.57,32.58,32.56,32.57,16600.0,23.1337,23.1408,23.1266,23.1337,16600.0
2013-03-07 15:20:00,32.58,32.58,32.54,32.54,51700.0,23.1408,23.1408,23.1123,23.1123,51700.0
2013-03-07 15:25:00,32.54,32.59,32.54,32.59,79200.0,23.1123,23.1479,23.1123,23.1479,79200.0
2013-03-07 15:30:00,32.59,32.6,32.56,32.57,93700.0,23.1479,23.155,23.1266,23.1337,93700.0
2013-03-07 15:35:00,32.56,32.57,32.53,32.55,58000.0,23.1266,23.1337,23.1052,23.1194,58000.0
2013-03-07 15:40:00,32.55,32.58,32.55,32.56,86200.0,23.1194,23.1408,23.1194,23.1266,86200.0
2013-03-07 15:45:00,32.57,32.57,32.54,32.55,53100.0,23.1337,23.1337,23.1123,23.1194,53100.0
2013-03-07 15:50:00,32.54,32.55,32.54,32.55,62100.0,23.1123,23.1194,23.1123,23.1194,62100.0
2013-03-07 15:55:00,32.54,32.58,32.54,32.56,157800.0,23.1123,23.1408,23.1123,23.1266,157800.0
2013-03-08 09:30:00,32.48,32.71,32.48,32.71,101400.0,23.0697,23.2331,23.0697,23.2331,101400.0
2013-03-08 09:35:00,32.71,32.75,32.61,32.67,39600.0,23.2331,23.2615,23.1621,23.2047,39600.0
2013-03-08 09:40:00,32.66,32.66,32.56,32.59,34900.0,23.1976,23.1976,23.1266,23.1479,34900.0
2013-03-08 09:45:00,32.58,32.58,32.47,32.49,33900.0,23.1408,23.1408,23.0626,23.0768,33900.0
2013-03-08 09:50:00,32.5,32.52,32.45,32.46,38900.0,23.0839,23.0981,23.0484,23.0555,38900.0
2013-03-08 09:55:00,32.45,32.45,32.39,32.44,66700.0,23.0484,23.0484,23.0058,23.0413,66700.0
2013-03-08 10:00:00,32.44,32.46,32.38,32.45,41000.0,23.0413,23.0555,22.9987,23.0484,41000.0
2013-03-08 10:05:00,32.45,32.48,32.44,32.44,62000.0,23.0484,23.0697,23.0413,23.0413,62000.0
2013-03-08 10:10:00,32.44,32.44,32.4,32.42,28500.0,23.0413,23.0413,23.0129,23.0271,28500.0
2013-03-08 10:15:00,32.42,32.43,32.39,32.42,33600.0,23.0271,23.0342,23.0058,23.0271,33600.0
2013-03-08 10:20:00,32.42,32.47,32.42,32.43,139400.0,23.0271,23.0626,23.0271,23.0342,139400.0
2013-03-08 10:25:00,32.43,32.66,32.43,32.62,865600.0,23.0342,23.1976,23.0342,23.1692,865600.0
2013-03-08 10:30:00,32.62,32.62,32.58,32.61,67600.0,23.1692,23.1692,23.1408,23.1621,67600.0
2013-03-08 10:35:00,32.62,32.62,32.55,32.58,53800.0,23.1692,23.1692,23.1194,23.1408,53800.0
2013-03-08 10:40:00,32.58,32.6,32.55,32.55,58300.0,23.1408,23.155,23.1194,23.1194,58300.0
2013-03-08 10:45:00,32.57,32.58,32.55,32.55,28400.0,23.1337,23.1408,23.1194,23.1194,28400.0
2013-03-08 10:50:00,32.57,32.58,32.54,32.55,22000.0,23.1337,23.1408,23.1123,23.1194,22000.0
2013-03-08 10:55:00,32.55,32.62,32.54,32.61,51400.0,23.1194,23.1692,23.1123,23.1621,51400.0
2013-03-08 11:00:00,32.6,32.65,32.59,32.64,65100.0,23.155,23.1905,23.1479,23.1834,65100.0
2013-03-08 11:05:00,32.64,32.67,32.63,32.67,21900.0,23.1834,23.2047,23.1763,23.2047,21900.0
2013-03-08 11:10:00,32.67,32.69,32.66,32.69,13100.0,23.2047,23.2189,23.1976,23.2189,13100.0
2013-03-08 11:15:00,32.69,32.72,32.69,32.72,151100.0,23.2189,23.2402,23.2189,23.2402,151100.0
2013-03-08 11:20:00,32.71,32.75,32.7,32.74,36000.0,23.2331,23.2615,23.226,23.2544,36000.0
2013-03-08 11:25:00,32.74,32.77,32.74,32.77,19100.0,23.2544,23.2757,23.2544,23.2757,19100.0
2013-03-08 11:30:00,32.77,32.77,32.7,32.72,64200.0,23.2757,23.2757,23.226,23.2402,64200.0
2013-03-08 11:35:00,32.72,32.75,32.7,32.72,133200.0,23.2402,23.2615,23.226,23.2402,133200.0
2013-03-08 11:40:00,32.73,32.76,32.72,32.74,54500.0,23.2473,23.2686,23.2402,23.2544,54500.0
2013-03-08 11:45:00,32.74,32.75,32.72,32.73,42900.0,23.2544,23.2615,23.2402,23.2473,42900.0
2013-03-08 11:50:00,32.72,32.74,32.66,32.67,47600.0,23.2402,23.2544,23.1976,23.2047,47600.0
2013-03-08 11:55:00,32.66,32.67,32.63,32.64,26000.0,23.1976,23.2047,23.1763,23.1834,26000.0
2013-03-08 12:00:00,32.65,32.66,32.63,32.64,71300.0,23.1905,23.1976,23.1763,23.1834,71300.0
2013-03-08 12:05:00,32.63,32.66,32.61,32.64,42100.0,23.1763,23.1976,23.1621,23.1834,42100.0
2013-03-08 12:10:00,32.64,32.67,32.6,32.66,77900.0,23.1834,23.2047,23.155,23.1976,77900.0
2013-03-08 12:15:00,32.66,32.66,32.58,32.6,24900.0,23.1976,23.1976,23.1408,23.155,24900.0
2013-03-08 12:20:00,32.6,32.61,32.59,32.59,22600.0,23.155,23.1621,23.1479,23.1479,22600.0
2013-03-08 12:25:00,32.59,32.59,32.56,32.56,20600.0,23.1479,23.1479,23.1266,23.1266,20600.0
2013-03-08 12:30:00,32.55,32.57,32.53,32.53,28200.0,23.1194,23.1337,23.1052,23.1052,28200.0
2013-03-08 12:35:00,32.53,32.55,32.5,32.52,24900.0,23.1052,23.1194,23.0839,23.0981,24900.0
2013-03-08 12:40:00,32.52,32.54,32.51,32.52,20100.0,23.0981,23.1123,23.091,23.0981,20100.0
2013-03-08 12:45:00,32.51,32.53,32.5,32.5,13900.0,23.091,23.1052,23.0839,23.0839,13900.0
2013-03-08 12:50:00,32.5,32.52,32.49,32.51,28800.0,23.0839,23.0981,23.0768,23.091,28800.0
2013-03-08 12:55:00,32.5,32.51,32.49,32.5,19300.0,23.0839,23.091,23.0768,23.0839,19300.0
2013-03-08 13:00:00,32.5,32.5,32.49,32.5,14800.0,23.0839,23.0839,23.0768,23.0839,14800.0
2013-03-08 13:05:00,32.5,32.5,32.47,32.48,23600.0,23.0839,23.0839,23.0626,23.0697,23600.0
2013-03-08 13:10:00,32.48,32.49,32.47,32.49,9300.0,23.0697,23.0768,23.0626,23.0768,9300.0
2013-03-08 13:15:00,32.48,32.49,32.46,32.47,12800.0,23.0697,23.0768,23.0555,23.0626,12800.0
2013-03-08 13:20:00,32.48,32.49,32.48,32.49,8300.0,23.0697,23.0768,23.0697,23.0768,8300.0
2013-03-08 13:25:00,32.48,32.5,32.48,32.48,25900.0,23.0697,23.0839,23.0697,23.0697,25900.0
2013-03-08 13:30:00,32.48,32.5,32.48,32.5,12600.0,23.0697,23.0839,23.0697,23.0839,12600.0
2013-03-08 13:35:00,32.49,32.51,32.49,32.5,18400.0,23.0768,23.091,23.0768,23.0839,18400.0
2013-03-08 13:40:00,32.51,32.51,32.48,32.49,21200.0,23.091,23.091,23.0697,23.0768,21200.0
2013-03-08 13:45:00,32.48,32.5,32.48,32.5,12300.0,23.0697,23.0839,23.0697,23.0839,12300.0
2013-03-08 13:50:00,32.5,32.51,32.49,32.5,22300.0,23.0839,23.091,23.0768,23.0839,22300.0
2013-03-08 13:55:00,32.51,32.53,32.5,32.51,34700.0,23.091,23.1052,23.0839,23.091,34700.0
2013-03-08 14:00:00,32.5,32.53,32.5,32.52,19200.0,23.0839,23.1052,23.0839,23.0981,19200.0
2013-03-08 14:05:00,32.52,32.52,32.49,32.49,26800.0,23.0981,23.0981,23.0768,23.0768,26800.0
2013-03-08 14:10:00,32.5,32.5,32.49,32.5,26200.0,23.0839,23.0839,23.0768,23.0839,26200.0
2013-03-08 14:15:00,32.5,32.52,32.48,32.48,35000.0,23.0839,23.0981,23.0697,23.0697,35000.0
2013-03-08 14:20:00,32.49,32.52,32.47,32.52,28900.0,23.0768,23.0981,23.0626,23.0981,28900.0
2013-03-08 14:25:00,32.5,32.51,32.49,32.49,23000.0,23.0839,23.091,23.0768,23.0768,23000.0
2013-03-08 14:30:00,32.5,32.51,32.49,32.51,30200.0,23.0839,23.091,23.0768,23.091,30200.0
2013-03-08 14:35:00,32.51,32.51,32.49,32.51,20600.0,23.091,23.091,23.0768,23.091,20600.0
2013-03-08 14:40:00,32.51,32.51,32.5,32.5,38700.0,23.091,23.091,23.0839,23.0839,38700.0
2013-03-08 14:45:00,32.5,32.5,32.49,32.5,7300.0,23.0839,23.0839,23.0768,23.0839,7300.0
2013-03-08 14:50:00,32.5,32.51,32.49,32.51,35500.0,23.0839,23.091,23.0768,23.091,35500.0
2013-03-08 14:55:00,32.51,32.51,32.49,32.5,31700.0,23.091,23.091,23.0768,23.0839,31700.0
2013-03-08 15:00:00,32.5,32.52,32.5,32.51,23100.0,23.0839,23.0981,23.0839,23.091,23100.0
2013-03-08 15:05:00,32.51,32.51,32.48,32.5,47900.0,23.091,23.091,23.0697,23.0839,47900.0
2013-03-08 15:10:00,32.5,32.51,32.49,32.51,41100.0,23.0839,23.091,23.0768,23.091,41100.0
2013-03-08 15:15:00,32.51,32.53,32.5,32.5,38900.0,23.091,23.1052,23.0839,23.0839,38900.0
2013-03-08 15:20:00,32.51,32.51,32.5,32.51,32600.0,23.091,23.091,23.0839,23.091,32600.0
2013-03-08 15:25:00,32.5,32.51,32.49,32.5,34200.0,23.0839,23.091,23.0768,23.0839,34200.0
2013-03-08 15:30:00,32.5,32.51,32.5,32.51,35200.0,23.0839,23.091,23.0839,23.091,35200.0
2013-03-08 15:35:00,32.5,32.53,32.5,32.53,58800.0,23.0839,23.1052,23.0839,23.1052,58800.0
2013-03-08 15:40:00,32.53,32.57,32.52,32.57,53700.0,23.1052,23.1337,23.0981,23.1337,53700.0
2013-03-08 15:45:00,32.57,32.57,32.52,32.52,95300.0,23.1337,23.1337,23.0981,23.0981,95300.0
2013-03-08 15:50:00,32.52,32.53,32.51,32.51,58500.0,23.0981,23.1052,23.091,23.091,58500.0
2013-03-08 15:55:00,32.52,32.55,32.51,32.53,228300.0,23.0981,23.1194,23.091,23.1052,228300.0
2013-03-11 09:30:00,32.4,32.6,32.4,32.58,87200.0,23.0129,23.155,23.0129,23.1408,87200.0
2013-03-11 09:35:00,32.57,32.59,32.5,32.56,33400.0,23.1337,23.1479,23.0839,23.1266,33400.0
2013-03-11 09:40:00,32.56,32.56,32.46,32.46,29800.0,23.1266,23.1266,23.0555,23.0555,29800.0
2013-03-11 09:45:00,32.45,32.57,32.42,32.44,237700.0,23.0484,23.1337,23.0271,23.0413,237700.0
2013-03-11 09:50:00,32.43,32.54,32.43,32.48,28000.0,23.0342,23.1123,23.0342,23.0697,28000.0
2013-03-11 09:55:00,32.48,32.52,32.47,32.51,23500.0,23.0697,23.0981,23.0626,23.091,23500.0
2013-03-11 10:00:00,32.5,32.53,32.5,32.52,16300.0,23.0839,23.1052,23.0839,23.0981,16300.0
2013-03-11 10:05:00,32.52,32.52,32.44,32.45,46200.0,23.0981,23.0981,23.0413,23.0484,46200.0
2013-03-11 10:10:00,32.44,32.45,32.32,32.37,136200.0,23.0413,23.0484,22.9561,22.9916,136200.0
2013-03-11 10:15:00,32.37,32.43,32.37,32.41,11500.0,22.9916,23.0342,22.9916,23.02,11500.0
2013-03-11 10:20:00,32.42,32.45,32.41,32.45,13800.0,23.0271,23.0484,23.02,23.0484,13800.0
2013-03-11 10:25:00,32.45,32.45,32.42,32.44,13000.0,23.0484,23.0484,23.0271,23.0413,13000.0
2013-03-11 10:30:00,32.43,32.44,32.4,32.41,33900.0,23.0342,23.0413,23.0129,23.02,33900.0
2013-03-11 10:35:00,32.41,32.45,32.39,32.44,60600.0,23.02,23.0484,23.0058,23.0413,60600.0
2013-03-11 10:40:00,32.44,32.44,32.41,32.43,12800.0,23.0413,23.0413,23.02,23.0342,12800.0
2013-03-11 10:45:00,32.42,32.42,32.37,32.37,50100.0,23.0271,23.0271,22.9916,22.9916,50100.0
2013-03-11 10:50:00,32.37,32.37,32.27,32.27,121300.0,22.9916,22.9916,22.9206,22.9206,121300.0
2013-03-11 10:55:00,32.28,32.35,32.23,32.34,72100.0,22.9277,22.9774,22.8922,22.9703,72100.0
2013-03-11 11:00:00,32.34,32.37,32.33,32.35,24500.0,22.9703,22.9916,22.9632,22.9774,24500.0
2013-03-11 11:05:00,32.35,32.38,32.35,32.38,12100.0,22.9774,22.9987,22.9774,22.9987,12100.0
2013-03-11 11:10:00,32.37,32.45,32.37,32.45,28000.0,22.9916,23.0484,22.9916,23.0484,28000.0
2013-03-11 11:15:00,32.45,32.48,32.44,32.47,36000.0,23.0484,23.0697,23.0413,23.0626,36000.0
2013-03-11 11:20:00,32.47,32.5,32.46,32.5,25000.0,23.0626,23.0839,23.0555,23.0839,25000.0
2013-03-11 11:25:00,32.5,32.53,32.47,32.52,22100.0,23.0839,23.1052,23.0626,23.0981,22100.0
2013-03-11 11:30:00,32.53,32.54,32.5,32.52,34000.0,23.1052,23.1123,23.0839,23.0981,34000.0
2013-03-11 11:35:00,32.53,32.58,32.53,32.58,37900.0,23.1052,23.1408,23.1052,23.1408,37900.0
2013-03-11 11:40:00,32.57,32.6,32.56,32.58,29500.0,23.1337,23.155,23.1266,23.1408,29500.0
2013-03-11 11:45:00,32.58,32.62,32.58,32.6,23300.0,23.1408,23.1692,23.1408,23.155,23300.0
2013-03-11 11:50:00,32.61,32.65,32.61,32.62,29200.0,23.1621,23.1905,23.1621,23.1692,29200.0
2013-03-11 11:55:00,32.63,32.65,32.61,32.62,22500.0,23.1763,23.1905,23.1621,23.1692,22500.0
2013-03-11 12:00:00,32.62,32.62,32.6,32.61,23200.0,23.1692,23.1692,23.155,23.1621,23200.0
2013-03-11 12:05:00,32.62,32.64,32.62,32.63,14600.0,23.1692,23.1834,23.1692,23.1763,14600.0
2013-03-11 12:10:00,32.63,32.66,32.62,32.64,18200.0,23.1763,23.1976,23.1692,23.1834,18200.0
2013-03-11 12:15:00,32.63,32.64,32.62,32.64,13100.0,23.1763,23.1834,23.1692,23.1834,13100.0
2013-03-11 12:20:00,32.64,32.64,32.61,32.62,14600.0,23.1834,23.1834,23.1621,23.1692,14600.0
2013-03-11 12:25:00,32.62,32.64,32.61,32.63,15400.0,23.1692,23.1834,23.1621,23.1763,15400.0
2013-03-11 12:30:00,32.63,32.64,32.58,32.58,20500.0,23.1763,23.1834,23.1408,23.1408,20500.0
2013-03-11 12:35:00,32.58,32.59,32.57,32.59,12000.0,23.1408,23.1479,23.1337,23.1479,12000.0
2013-03-11 12:40:00,32.59,32.6,32.58,32.59,15200.0,23.1479,23.155,23.1408,23.1479,15200.0
2013-03-11 12:45:00,32.6,32.61,32.58,32.58,11300.0,23.155,23.1621,23.1408,23.1408,11300.0
2013-03-11 12:50:00,32.58,32.59,32.54,32.54,9500.0,23.1408,23.1479,23.1123,23.1123,9500.0
2013-03-11 12:55:00,32.55,32.57,32.54,32.57,30500.0,23.1194,23.1337,23.1123,23.1337,30500.0
2013-03-11 13:00:00,32.57,32.59,32.57,32.59,18800.0,23.1337,23.1479,23.1337,23.1479,18800.0
2013-03-11 13:05:00,32.59,32.59,32.57,32.58,18200.0,23.1479,23.1479,23.1337,23.1408,18200.0
2013-03-11 13:10:00,32.58,32.59,32.58,32.59,13900.0,23.1408,23.1479,23.1408,23.1479,13900.0
2013-03-11 13:15:00,32.59,32.59,32.55,32.55,15000.0,23.1479,23.1479,23.1194,23.1194,15000.0
2013-03-11 13:20:00,32.55,32.57,32.55,32.56,17000.0,23.1194,23.1337,23.1194,23.1266,17000.0
2013-03-11 13:25:00,32.57,32.59,32.57,32.59,28100.0,23.1337,23.1479,23.1337,23.1479,28100.0
2013-03-11 13:30:00,32.59,32.6,32.58,32.58,14700.0,23.1479,23.155,23.1408,23.1408,14700.0
2013-03-11 13:35:00,32.59,32.59,32.54,32.54,22500.0,23.1479,23.1479,23.1123,23.1123,22500.0
2013-03-11 13:40:00,32.54,32.55,32.52,32.53,11800.0,23.1123,23.1194,23.0981,23.1052,11800.0
2013-03-11 13:45:00,32.53,32.54,32.51,32.51,17400.0,23.1052,23.1123,23.091,23.091,17400.0
2013-03-11 13:50:00,32.52,32.52,32.48,32.49,32000.0,23.0981,23.0981,23.0697,23.0768,32000.0
2013-03-11 13:55:00,32.49,32.5,32.48,32.49,15200.0,23.0768,23.0839,23.0697,23.0768,15200.0
2013-03-11 14:00:00,32.49,32.51,32.47,32.5,27800.0,23.0768,23.091,23.0626,23.0839,27800.0
2013-03-11 14:05:00,32.5,32.51,32.49,32.51,13600.0,23.0839,23.091,23.0768,23.091,13600.0
2013-03-11 14:10:00,32.51,32.51,32.49,32.49,17300.0,23.091,23.091,23.0768,23.0768,17300.0
2013-03-11 14:15:00,32.5,32.5,32.49,32.5,3600.0,23.0839,23.0839,23.0768,23.0839,3600.0
2013-03-11 14:20:00,32.5,32.51,32.47,32.5,35000.0,23.0839,23.091,23.0626,23.0839,35000.0
2013-03-11 14:25:00,32.51,32.52,32.48,32.48,13300.0,23.091,23.0981,23.0697,23.0697,13300.0
2013-03-11 14:30:00,32.48,32.48,32.45,32.46,17800.0,23.0697,23.0697,23.0484,23.0555,17800.0
2013-03-11 14:35:00,32.46,32.47,32.44,32.46,79700.0,23.0555,23.0626,23.0413,23.0555,79700.0
2013-03-11 14:40:00,32.46,32.48,32.45,32.47,20400.0,23.0555,23.0697,23.0484,23.0626,20400.0
2013-03-11 14:45:00,32.48,32.48,32.45,32.45,22700.0,23.0697,23.0697,23.0484,23.0484,22700.0
2013-03-11 14:50:00,32.46,32.47,32.45,32.47,26100.0,23.0555,23.0626,23.0484,23.0626,26100.0
2013-03-11 14:55:00,32.47,32.49,32.47,32.49,19700.0,23.0626,23.0768,23.0626,23.0768,19700.0
2013-03-11 15:00:00,32.49,32.49,32.46,32.47,23800.0,23.0768,23.0768,23.0555,23.0626,23800.0
2013-03-11 15:05:00,32.46,32.48,32.46,32.48,32200.0,23.0555,23.0697,23.0555,23.0697,32200.0
2013-03-11 15:10:00,32.47,32.48,32.46,32.48,18700.0,23.0626,23.0697,23.0555,23.0697,18700.0
2013-03-11 15:15:00,32.48,32.48,32.45,32.46,28800.0,23.0697,23.0697,23.0484,23.0555,28800.0
2013-03-11 15:20:00,32.47,32.47,32.44,32.44,28500.0,23.0626,23.0626,23.0413,23.0413,28500.0
2013-03-11 15:25:00,32.45,32.45,32.42,32.42,29100.0,23.0484,23.0484,23.0271,23.0271,29100.0
2013-03-11 15:30:00,32.42,32.44,32.41,32.41,48300.0,23.0271,23.0413,23.02,23.02,48300.0
2013-03-11 15:35:00,32.42,32.43,32.41,32.42,23700.0,23.0271,23.0342,23.02,23.0271,23700.0
2013-03-11 15:40:00,32.43,32.47,32.42,32.47,29200.0,23.0342,23.0626,23.0271,23.0626,29200.0
2013-03-11 15:45:00,32.47,32.47,32.41,32.43,78500.0,23.0626,23.0626,23.02,23.0342,78500.0
2013-03-11 15:50:00,32.42,32.45,32.42,32.45,57600.0,23.0271,23.0484,23.0271,23.0484,57600.0
2013-03-11 15:55:00,32.44,32.45,32.42,32.45,274000.0,23.0413,23.0484,23.0271,23.0484,274000.0
2013-03-12 09:30:00,32.41,32.47,32.3,32.36,56400.0,23.02,23.0626,22.9419,22.9845,56400.0
2013-03-12 09:35:00,32.39,32.43,32.31,32.4,25500.0,23.0058,23.0342,22.949,23.0129,25500.0
2013-03-12 09:40:00,32.41,32.47,32.38,32.44,34800.0,23.02,23.0626,22.9987,23.0413,34800.0
2013-03-12 09:45:00,32.45,32.48,32.44,32.45,49300.0,23.0484,23.0697,23.0413,23.0484,49300.0
2013-03-12 09:50:00,32.45,32.54,32.45,32.51,85100.0,23.0484,23.1123,23.0484,23.091,85100.0
2013-03-12 09:55:00,32.51,32.57,32.51,32.52,26400.0,23.091,23.1337,23.091,23.0981,26400.0
2013-03-12 10:00:00,32.53,32.59,32.53,32.57,60400.0,23.1052,23.1479,23.1052,23.1337,60400.0
2013-03-12 10:05:00,32.57,32.58,32.52,32.54,39800.0,23.1337,23.1408,23.0981,23.1123,39800.0
2013-03-12 10:10:00,32.54,32.59,32.53,32.56,35400.0,23.1123,23.1479,23.1052,23.1266,35400.0
2013-03-12 10:15:00,32.55,32.58,32.53,32.54,47200.0,23.1194,23.1408,23.1052,23.1123,47200.0
2013-03-12 10:20:00,32.54,32.55,32.52,32.54,32700.0,23.1123,23.1194,23.0981,23.1123,32700.0
2013-03-12 10:25:00,32.53,32.58,32.53,32.57,148400.0,23.1052,23.1408,23.1052,23.1337,148400.0
2013-03-12 10:30:00,32.57,32.57,32.53,32.54,250500.0,23.1337,23.1337,23.1052,23.1123,250500.0
2013-03-12 10:35:00,32.54,32.6,32.53,32.6,52700.0,23.1123,23.155,23.1052,23.155,52700.0
2013-03-12 10:40:00,32.59,32.62,32.56,32.62,161900.0,23.1479,23.1692,23.1266,23.1692,161900.0
2013-03-12 10:45:00,32.62,32.65,32.61,32.63,36900.0,23.1692,23.1905,23.1621,23.1763,36900.0
2013-03-12 10:50:00,32.63,32.67,32.62,32.67,16800.0,23.1763,23.2047,23.1692,23.2047,16800.0
2013-03-12 10:55:00,32.67,32.69,32.65,32.66,38500.0,23.2047,23.2189,23.1905,23.1976,38500.0
2013-03-12 11:00:00,32.65,32.66,32.59,32.59,60100.0,23.1905,23.1976,23.1479,23.1479,60100.0
2013-03-12 11:05:00,32.59,32.61,32.53,32.54,39900.0,23.1479,23.1621,23.1052,23.1123,39900.0
2013-03-12 11:10:00,32.53,32.55,32.53,32.54,12400.0,23.1052,23.1194,23.1052,23.1123,12400.0
2013-03-12 11:15:00,32.54,32.57,32.54,32.55,35100.0,23.1123,23.1337,23.1123,23.1194,35100.0
2013-03-12 11:20:00,32.54,32.55,32.5,32.5,40000.0,23.1123,23.1194,23.0839,23.0839,40000.0
2013-03-12 11:25:00,32.51,32.51,32.44,32.44,42400.0,23.091,23.091,23.0413,23.0413,42400.0
2013-03-12 11:30:00,32.44,32.45,32.41,32.43,33300.0,23.0413,23.0484,23.02,23.0342,33300.0
2013-03-12 11:35:00,32.43,32.45,32.41,32.43,18400.0,23.0342,23.0484,23.02,23.0342,18400.0
2013-03-12 11:40:00,32.42,32.44,32.4,32.4,20100.0,23.0271,23.0413,23.0129,23.0129,20100.0
2013-03-12 11:45:00,32.4,32.41,32.35,32.41,39800.0,23.0129,23.02,22.9774,23.02,39800.0
2013-03-12 11:50:00,32.42,32.47,32.42,32.47,23300.0,23.0271,23.0626,23.0271,23.0626,23300.0
2013-03-12 11:55:00,32.46,32.5,32.46,32.47,27200.0,23.0555,23.0839,23.0555,23.0626,27200.0
2013-03-12 12:00:00,32.46,32.48,32.45,32.46,16300.0,23.0555,23.0697,23.0484,23.0555,16300.0
2013-03-12 12:05:00,32.46,32.52,32.46,32.51,22600.0,23.0555,23.0981,23.0555,23.091,22600.0
2013-03-12 12:10:00,32.51,32.54,32.5,32.53,12300.0,23.091,23.1123,23.0839,23.1052,12300.0
2013-03-12 12:15:00,32.53,32.56,32.51,32.53,31900.0,23.1052,23.1266,23.091,23.1052,31900.0
2013-03-12 12:20:00,32.53,32.53,32.47,32.48,18100.0,23.1052,23.1052,23.0626,23.0697,18100.0
2013-03-12 12:25:00,32.48,32.5,32.45,32.46,17400.0,23.0697,23.0839,23.0484,23.0555,17400.0
2013-03-12 12:30:00,32.47,32.48,32.47,32.48,4800.0,23.0626,23.0697,23.0626,23.0697,4800.0
2013-03-12 12:35:00,32.48,32.49,32.46,32.48,16200.0,23.0697,23.0768,23.0555,23.0697,16200.0
2013-03-12 12:40:00,32.48,32.48,32.44,32.45,21600.0,23.0697,23.0697,23.0413,23.0484,21600.0
2013-03-12 12:45:00,32.45,32.49,32.44,32.48,15500.0,23.0484,23.0768,23.0413,23.0697,15500.0
2013-03-12 12:50:00,32.48,32.52,32.48,32.52,21000.0,23.0697,23.0981,23.0697,23.0981,21000.0
2013-03-12 12:55:00,32.52,32.56,32.52,32.55,14900.0,23.0981,23.1266,23.0981,23.1194,14900.0
2013-03-12 13:00:00,32.55,32.55,32.49,32.49,22800.0,23.1194,23.1194,23.0768,23.0768,22800.0
2013-03-12 13:05:00,32.49,32.5,32.47,32.47,11900.0,23.0768,23.0839,23.0626,23.0626,11900.0
2013-03-12 13:10:00,32.47,32.5,32.45,32.5,25800.0,23.0626,23.0839,23.0484,23.0839,25800.0
2013-03-12 13:15:00,32.5,32.52,32.49,32.51,8600.0,23.0839,23.0981,23.0768,23.091,8600.0
2013-03-12 13:20:00,32.51,32.52,32.48,32.48,26400.0,23.091,23.0981,23.0697,23.0697,26400.0
2013-03-12 13:25:00,32.48,32.48,32.46,32.46,8000.0,23.0697,23.0697,23.0555,23.0555,8000.0
2013-03-12 13:30:00,32.47,32.47,32.44,32.46,29300.0,23.0626,23.0626,23.0413,23.0555,29300.0
2013-03-12 13:35:00,32.47,32.47,32.44,32.45,24100.0,23.0626,23.0626,23.0413,23.0484,24100.0
2013-03-12 13:40:00,32.44,32.47,32.43,32.47,34600.0,23.0413,23.0626,23.0342,23.0626,34600.0
2013-03-12 13:45:00,32.47,32.5,32.46,32.5,34500.0,23.0626,23.0839,23.0555,23.0839,34500.0
2013-03-12 13:50:00,32.5,32.51,32.47,32.47,23500.0,23.0839,23.091,23.0626,23.0626,23500.0
2013-03-12 13:55:00,32.47,32.48,32.46,32.47,6700.0,23.0626,23.0697,23.0555,23.0626,6700.0
2013-03-12 14:00:00,32.48,32.5,32.45,32.45,19200.0,23.0697,23.0839,23.0484,23.0484,19200.0
2013-03-12 14:05:00,32.45,32.48,32.45,32.47,21900.0,23.0484,23.0697,23.0484,23.0626,21900.0
2013-03-12 14:10:00,32.47,32.47,32.4,32.45,28200.0,23.0626,23.0626,23.0129,23.0484,28200.0
2013-03-12 14:15:00,32.44,32.47,32.43,32.47,12600.0,23.0413,23.0626,23.0342,23.0626,12600.0
2013-03-12 14:20:00,32.47,32.49,32.45,32.49,20500.0,23.0626,23.0768,23.0484,23.0768,20500.0
2013-03-12 14:25:00,32.49,32.5,32.47,32.48,16000.0,23.0768,23.0839,23.0626,23.0697,16000.0
2013-03-12 14:30:00,32.48,32.49,32.47,32.48,15400.0,23.0697,23.0768,23.0626,23.0697,15400.0
2013-03-12 14:35:00,32.48,32.49,32.44,32.45,28100.0,23.0697,23.0768,23.0413,23.0484,28100.0
2013-03-12 14:40:00,32.45,32.45,32.42,32.45,38300.0,23.0484,23.0484,23.0271,23.0484,38300.0
2013-03-12 14:45:00,32.44,32.46,32.42,32.46,20100.0,23.0413,23.0555,23.0271,23.0555,20100.0
2013-03-12 14:50:00,32.46,32.47,32.43,32.44,33800.0,23.0555,23.0626,23.0342,23.0413,33800.0
2013-03-12 14:55:00,32.45,32.45,32.43,32.43,10600.0,23.0484,23.0484,23.0342,23.0342,10600.0
2013-03-12 15:00:00,32.43,32.5,32.43,32.5,45500.0,23.0342,23.0839,23.0342,23.0839,45500.0
2013-03-12 15:05:00,32.51,32.52,32.5,32.52,24600.0,23.091,23.0981,23.0839,23.0981,24600.0
2013-03-12 15:10:00,32.52,32.57,32.52,32.57,24300.0,23.0981,23.1337,23.0981,23.1337,24300.0
2013-03-12 15:15:00,32.56,32.58,32.56,32.58,20400.0,23.1266,23.1408,23.1266,23.1408,20400.0
2013-03-12 15:20:00,32.59,32.59,32.54,32.54,46300.0,23.1479,23.1479,23.1123,23.1123,46300.0
2013-03-12 15:25:00,32.54,32.55,32.5,32.51,43300.0,23.1123,23.1194,23.0839,23.091,43300.0
2013-03-12 15:30:00,32.51,32.52,32.49,32.5,18500.0,23.091,23.0981,23.0768,23.0839,18500.0
2013-03-12 15:35:00,32.5,32.54,32.49,32.54,31700.0,23.0839,23.1123,23.0768,23.1123,31700.0
2013-03-12 15:40:00,32.54,32.56,32.54,32.55,153100.0,23.1123,23.1266,23.1123,23.1194,153100.0
2013-03-12 15:45:00,32.55,32.58,32.54,32.57,194800.0,23.1194,23.1408,23.1123,23.1337,194800.0
2013-03-12 15:50:00,32.57,32.58,32.53,32.56,112700.0,23.1337,23.1408,23.1052,23.1266,112700.0
2013-03-12 15:55:00,32.55,32.57,32.52,32.53,238000.0,23.1194,23.1337,23.0981,23.1052,238000.0
2013-03-13 09:30:00,32.55,32.58,32.43,32.47,66700.0,23.1194,23.1408,23.0342,23.0626,66700.0
2013-03-13 09:35:00,32.46,32.58,32.46,32.47,24500.0,23.0555,23.1408,23.0555,23.0626,24500.0
2013-03-13 09:40:00,32.46,32.51,32.43,32.51,54500.0,23.0555,23.091,23.0342,23.091,54500.0
2013-03-13 09:45:00,32.51,32.51,32.46,32.48,25500.0,23.091,23.091,23.0555,23.0697,25500.0
2013-03-13 09:50:00,32.49,32.52,32.46,32.48,21000.0,23.0768,23.0981,23.0555,23.0697,21000.0
2013-03-13 09:55:00,32.49,32.52,32.45,32.5,20900.0,23.0768,23.0981,23.0484,23.0839,20900.0
2013-03-13 10:00:00,32.49,32.51,32.43,32.49,29800.0,23.0768,23.091,23.0342,23.0768,29800.0
2013-03-13 10:05:00,32.48,32.51,32.45,32.5,72200.0,23.0697,23.091,23.0484,23.0839,72200.0
2013-03-13 10:10:00,32.49,32.51,32.48,32.49,53300.0,23.0768,23.091,23.0697,23.0768,53300.0
2013-03-13 10:15:00,32.5,32.5,32.47,32.48,30500.0,23.0839,23.0839,23.0626,23.0697,30500.0
2013-03-13 10:20:00,32.48,32.51,32.44,32.49,32600.0,23.0697,23.091,23.0413,23.0768,32600.0
2013-03-13 10:25:00,32.49,32.5,32.45,32.47,23100.0,23.0768,23.0839,23.0484,23.0626,23100.0
2013-03-13 10:30:00,32.48,32.5,32.47,32.49,30600.0,23.0697,23.0839,23.0626,23.0768,30600.0
2013-03-13 10:35:00,32.5,32.52,32.48,32.52,48800.0,23.0839,23.0981,23.0697,23.0981,48800.0
2013-03-13 10:40:00,32.52,32.56,32.51,32.55,47600.0,23.0981,23.1266,23.091,23.1194,47600.0
2013-03-13 10:45:00,32.55,32.56,32.54,32.55,12900.0,23.1194,23.1266,23.1123,23.1194,12900.0
2013-03-13 10:50:00,32.55,32.56,32.55,32.55,17800.0,23.1194,23.1266,23.1194,23.1194,17800.0
2013-03-13 10:55:00,32.55,32.56,32.55,32.55,16100.0,23.1194,23.1266,23.1194,23.1194,16100.0
2013-03-13 11:00:00,32.55,32.59,32.55,32.59,51500.0,23.1194,23.1479,23.1194,23.1479,51500.0
2013-03-13 11:05:00,32.58,32.6,32.57,32.6,20700.0,23.1408,23.155,23.1337,23.155,20700.0
2013-03-13 11:10:00,32.59,32.63,32.59,32.63,35800.0,23.1479,23.1763,23.1479,23.1763,35800.0
2013-03-13 11:15:00,32.63,32.64,32.62,32.64,51300.0,23.1763,23.1834,23.1692,23.1834,51300.0
2013-03-13 11:20:00,32.63,32.73,32.63,32.71,77500.0,23.1763,23.2473,23.1763,23.2331,77500.0
2013-03-13 11:25:00,32.71,32.71,32.68,32.7,118200.0,23.2331,23.2331,23.2118,23.226,118200.0
2013-03-13 11:30:00,32.7,32.71,32.69,32.7,28700.0,23.226,23.2331,23.2189,23.226,28700.0
2013-03-13 11:35:00,32.7,32.72,32.7,32.72,23900.0,23.226,23.2402,23.226,23.2402,23900.0
2013-03-13 11:40:00,32.71,32.74,32.71,32.74,25800.0,23.2331,23.2544,23.2331,23.2544,25800.0
2013-03-13 11:45:00,32.73,32.77,32.73,32.77,42600.0,23.2473,23.2757,23.2473,23.2757,42600.0
2013-03-13 11:50:00,32.77,32.79,32.76,32.79,22700.0,23.2757,23.2899,23.2686,23.2899,22700.0
2013-03-13 11:55:00,32.79,32.81,32.78,32.79,68300.0,23.2899,23.3041,23.2828,23.2899,68300.0
2013-03-13 12:00:00,32.79,32.8,32.79,32.79,20400.0,23.2899,23.297,23.2899,23.2899,20400.0
2013-03-13 12:05:00,32.79,32.8,32.72,32.73,44400.0,23.2899,23.297,23.2402,23.2473,44400.0
2013-03-13 12:10:00,32.72,32.75,32.72,32.75,24200.0,23.2402,23.2615,23.2402,23.2615,24200.0
2013-03-13 12:15:00,32.74,32.78,32.74,32.76,27300.0,23.2544,23.2828,23.2544,23.2686,27300.0
2013-03-13 12:20:00,32.77,32.79,32.77,32.79,12200.0,23.2757,23.2899,23.2757,23.2899,12200.0
2013-03-13 12:25:00,32.79,32.82,32.79,32.8,43100.0,23.2899,23.3112,23.2899,23.297,43100.0
2013-03-13 12:30:00,32.8,32.83,32.78,32.82,45600.0,23.297,23.3183,23.2828,23.3112,45600.0
2013-03-13 12:35:00,32.81,32.83,32.8,32.81,25700.0,23.3041,23.3183,23.297,23.3041,25700.0
2013-03-13 12:40:00,32.81,32.84,32.81,32.84,23200.0,23.3041,23.3254,23.3041,23.3254,23200.0
2013-03-13 12:45:00,32.84,32.87,32.84,32.87,50500.0,23.3254,23.3467,23.3254,23.3467,50500.0
2013-03-13 12:50:00,32.87,32.88,32.85,32.87,50700.0,23.3467,23.3538,23.3325,23.3467,50700.0
2013-03-13 12:55:00,32.87,32.88,32.85,32.88,46600.0,23.3467,23.3538,23.3325,23.3538,46600.0
2013-03-13 13:00:00,32.89,32.89,32.85,32.86,34800.0,23.3609,23.3609,23.3325,23.3396,34800.0
2013-03-13 13:05:00,32.86,32.89,32.84,32.88,43200.0,23.3396,23.3609,23.3254,23.3538,43200.0
2013-03-13 13:10:00,32.87,32.88,32.83,32.88,65000.0,23.3467,23.3538,23.3183,23.3538,65000.0
2013-03-13 13:15:00,32.88,32.88,32.85,32.86,110500.0,23.3538,23.3538,23.3325,23.3396,110500.0
2013-03-13 13:20:00,32.85,32.86,32.84,32.85,14100.0,23.3325,23.3396,23.3254,23.3325,14100.0
2013-03-13 13:25:00,32.84,32.88,32.84,32.88,32800.0,23.3254,23.3538,23.3254,23.3538,32800.0
2013-03-13 13:30:00,32.87,32.88,32.85,32.86,34000.0,23.3467,23.3538,23.3325,23.3396,34000.0
2013-03-13 13:35:00,32.85,32.87,32.85,32.87,22600.0,23.3325,23.3467,23.3325,23.3467,22600.0
2013-03-13 13:40:00,32.87,32.89,32.85,32.87,47200.0,23.3467,23.3609,23.3325,23.3467,47200.0
2013-03-13 13:45:00,32.88,32.88,32.86,32.88,23700.0,23.3538,23.3538,23.3396,23.3538,23700.0
2013-03-13 13:50:00,32.88,32.89,32.87,32.89,32200.0,23.3538,23.3609,23.3467,23.3609,32200.0
2013-03-13 13:55:00,32.89,32.9,32.87,32.88,60100.0,23.3609,23.368,23.3467,23.3538,60100.0
2013-03-13 14:00:00,32.88,32.9,32.87,32.89,74300.0,23.3538,23.368,23.3467,23.3609,74300.0
2013-03-13 14:05:00,32.88,32.91,32.88,32.9,45000.0,23.3538,23.3751,23.3538,23.368,45000.0
2013-03-13 14:10:00,32.91,32.92,32.9,32.91,28200.0,23.3751,23.3822,23.368,23.3751,28200.0
2013-03-13 14:15:00,32.91,32.93,32.91,32.92,52200.0,23.3751,23.3894,23.3751,23.3822,52200.0
2013-03-13 14:20:00,32.91,32.92,32.89,32.89,24700.0,23.3751,23.3822,23.3609,23.3609,24700.0
2013-03-13 14:25:00,32.89,32.94,32.89,32.92,71400.0,23.3609,23.3965,23.3609,23.3822,71400.0
2013-03-13 14:30:00,32.91,32.91,32.89,32.91,39900.0,23.3751,23.3751,23.3609,23.3751,39900.0
2013-03-13 14:35:00,32.91,32.92,32.9,32.91,38900.0,23.3751,23.3822,23.368,23.3751,38900.0
2013-03-13 14:40:00,32.9,32.92,32.9,32.92,70200.0,23.368,23.3822,23.368,23.3822,70200.0
2013-03-13 14:45:00,32.92,32.92,32.91,32.91,13700.0,23.3822,23.3822,23.3751,23.3751,13700.0
2013-03-13 14:50:00,32.92,32.95,32.91,32.95,75700.0,23.3822,23.4036,23.3751,23.4036,75700.0
2013-03-13 14:55:00,32.94,32.95,32.91,32.91,35500.0,23.3965,23.4036,23.3751,23.3751,35500.0
2013-03-13 15:00:00,32.91,32.94,32.91,32.91,86600.0,23.3751,23.3965,23.3751,23.3751,86600.0
2013-03-13 15:05:00,32.91,32.92,32.88,32.89,37100.0,23.3751,23.3822,23.3538,23.3609,37100.0
2013-03-13 15:10:00,32.9,32.91,32.89,32.89,48100.0,23.368,23.3751,23.3609,23.3609,48100.0
2013-03-13 15:15:00,32.89,32.9,32.89,32.89,36900.0,23.3609,23.368,23.3609,23.3609,36900.0
2013-03-13 15:20:00,32.89,32.9,32.88,32.88,49100.0,23.3609,23.368,23.3538,23.3538,49100.0
2013-03-13 15:25:00,32.89,32.91,32.88,32.91,56600.0,23.3609,23.3751,23.3538,23.3751,56600.0
2013-03-13 15:30:00,32.91,32.95,32.9,32.93,82000.0,23.3751,23.4036,23.368,23.3894,82000.0
2013-03-13 15:35:00,32.93,32.95,32.92,32.93,68800.0,23.3894,23.4036,23.3822,23.3894,68800.0
2013-03-13 15:40:00,32.92,32.93,32.91,32.92,57700.0,23.3822,23.3894,23.3751,23.3822,57700.0
2013-03-13 15:45:00,32.92,32.95,32.91,32.93,161600.0,23.3822,23.4036,23.3751,23.3894,161600.0
2013-03-13 15:50:00,32.94,32.95,32.92,32.94,126400.0,23.3965,23.4036,23.3822,23.3965,126400.0
2013-03-13 15:55:00,32.93,32.95,32.92,32.93,142100.0,23.3894,23.4036,23.3822,23.3894,142100.0
2013-03-14 09:30:00,32.99,32.99,32.9,32.94,67900.0,23.432,23.432,23.368,23.3965,67900.0
2013-03-14 09:35:00,32.94,32.98,32.94,32.97,31800.0,23.3965,23.4249,23.3965,23.4178,31800.0
2013-03-14 09:40:00,32.98,32.98,32.92,32.94,93000.0,23.4249,23.4249,23.3822,23.3965,93000.0
2013-03-14 09:45:00,32.94,32.97,32.9,32.9,79300.0,23.3965,23.4178,23.368,23.368,79300.0
2013-03-14 09:50:00,32.89,32.93,32.87,32.93,49000.0,23.3609,23.3894,23.3467,23.3894,49000.0
2013-03-14 09:55:00,32.93,32.96,32.9,32.92,50400.0,23.3894,23.4107,23.368,23.3822,50400.0
2013-03-14 10:00:00,32.93,32.96,32.92,32.95,75600.0,23.3894,23.4107,23.3822,23.4036,75600.0
2013-03-14 10:05:00,32.95,32.97,32.92,32.94,37700.0,23.4036,23.4178,23.3822,23.3965,37700.0
2013-03-14 10:10:00,32.94,32.95,32.92,32.94,34500.0,23.3965,23.4036,23.3822,23.3965,34500.0
2013-03-14 10:15:00,32.92,32.93,32.85,32.88,46800.0,23.3822,23.3894,23.3325,23.3538,46800.0
2013-03-14 10:20:00,32.88,32.89,32.86,32.89,22200.0,23.3538,23.3609,23.3396,23.3609,22200.0
2013-03-14 10:25:00,32.9,32.93,32.89,32.9,36500.0,23.368,23.3894,23.3609,23.368,36500.0
2013-03-14 10:30:00,32.9,32.92,32.87,32.87,24700.0,23.368,23.3822,23.3467,23.3467,24700.0
2013-03-14 10:35:00,32.86,32.93,32.86,32.89,32100.0,23.3396,23.3894,23.3396,23.3609,32100.0
2013-03-14 10:40:00,32.89,32.93,32.87,32.93,24000.0,23.3609,23.3894,23.3467,23.3894,24000.0
2013-03-14 10:45:00,32.92,32.94,32.9,32.91,31200.0,23.3822,23.3965,23.368,23.3751,31200.0
2013-03-14 10:50:00,32.91,32.93,32.91,32.93,31400.0,23.3751,23.3894,23.3751,23.3894,31400.0
2013-03-14 10:55:00,32.93,32.94,32.92,32.93,19200.0,23.3894,23.3965,23.3822,23.3894,19200.0
2013-03-14 11:00:00,32.92,32.95,32.91,32.91,27600.0,23.3822,23.4036,23.3751,23.3751,27600.0
2013-03-14 11:05:00,32.91,32.92,32.9,32.9,47800.0,23.3751,23.3822,23.368,23.368,47800.0
2013-03-14 11:10:00,32.9,32.91,32.89,32.9,30500.0,23.368,23.3751,23.3609,23.368,30500.0
2013-03-14 11:15:00,32.9,32.92,32.9,32.92,21600.0,23.368,23.3822,23.368,23.3822,21600.0
2013-03-14 11:20:00,32.92,32.93,32.88,32.88,23000.0,23.3822,23.3894,23.3538,23.3538,23000.0
2013-03-14 11:25:00,32.88,32.9,32.85,32.85,30300.0,23.3538,23.368,23.3325,23.3325,30300.0
2013-03-14 11:30:00,32.85,32.87,32.83,32.85,36600.0,23.3325,23.3467,23.3183,23.3325,36600.0
2013-03-14 11:35:00,32.86,32.94,32.86,32.94,23400.0,23.3396,23.3965,23.3396,23.3965,23400.0
2013-03-14 11:40:00,32.94,32.96,32.93,32.93,31300.0,23.3965,23.4107,23.3894,23.3894,31300.0
2013-03-14 11:45:00,32.93,32.96,32.93,32.96,19000.0,23.3894,23.4107,23.3894,23.4107,19000.0
2013-03-14 11:50:00,32.96,32.96,32.93,32.94,12700.0,23.4107,23.4107,23.3894,23.3965,12700.0
2013-03-14 11:55:00,32.93,32.94,32.93,32.93,106800.0,23.3894,23.3965,23.3894,23.3894,106800.0
2013-03-14 12:00:00,32.94,32.95,32.87,32.87,37300.0,23.3965,23.4036,23.3467,23.3467,37300.0
2013-03-14 12:05:00,32.87,32.89,32.87,32.88,23200.0,23.3467,23.3609,23.3467,23.3538,23200.0
2013-03-14 12:10:00,32.89,32.9,32.88,32.88,17200.0,23.3609,23.368,23.3538,23.3538,17200.0
2013-03-14 12:15:00,32.88,32.91,32.88,32.91,43300.0,23.3538,23.3751,23.3538,23.3751,43300.0
2013-03-14 12:20:00,32.9,32.9,32.87,32.89,28400.0,23.368,23.368,23.3467,23.3609,28400.0
2013-03-14 12:25:00,32.9,32.95,32.9,32.93,27100.0,23.368,23.4036,23.368,23.3894,27100.0
2013-03-14 12:30:00,32.93,32.95,32.93,32.94,32100.0,23.3894,23.4036,23.3894,23.3965,32100.0
2013-03-14 12:35:00,32.95,32.97,32.93,32.96,38500.0,23.4036,23.4178,23.3894,23.4107,38500.0
2013-03-14 12:40:00,32.96,32.97,32.95,32.96,8900.0,23.4107,23.4178,23.4036,23.4107,8900.0
2013-03-14 12:45:00,32.96,32.97,32.93,32.93,42100.0,23.4107,23.4178,23.3894,23.3894,42100.0
2013-03-14 12:50:00,32.93,32.98,32.93,32.97,28300.0,23.3894,23.4249,23.3894,23.4178,28300.0
2013-03-14 12:55:00,32.97,32.97,32.94,32.95,30000.0,23.4178,23.4178,23.3965,23.4036,30000.0
2013-03-14 13:00:00,32.95,32.98,32.95,32.98,20200.0,23.4036,23.4249,23.4036,23.4249,20200.0
2013-03-14 13:05:00,32.97,32.98,32.94,32.95,24300.0,23.4178,23.4249,23.3965,23.4036,24300.0
2013-03-14 13:10:00,32.95,32.96,32.94,32.95,26400.0,23.4036,23.4107,23.3965,23.4036,26400.0
2013-03-14 13:15:00,32.95,32.98,32.95,32.97,32100.0,23.4036,23.4249,23.4036,23.4178,32100.0
2013-03-14 13:20:00,32.97,32.97,32.95,32.96,34900.0,23.4178,23.4178,23.4036,23.4107,34900.0
2013-03-14 13:25:00,32.95,32.95,32.93,32.95,16500.0,23.4036,23.4036,23.3894,23.4036,16500.0
2013-03-14 13:30:00,32.94,32.96,32.93,32.95,42900.0,23.3965,23.4107,23.3894,23.4036,42900.0
2013-03-14 13:35:00,32.95,32.95,32.88,32.9,64700.0,23.4036,23.4036,23.3538,23.368,64700.0
2013-03-14 13:40:00,32.9,32.9,32.88,32.89,24400.0,23.368,23.368,23.3538,23.3609,24400.0
2013-03-14 13:45:00,32.9,32.91,32.88,32.89,85100.0,23.368,23.3751,23.3538,23.3609,85100.0
2013-03-14 13:50:00,32.9,32.9,32.86,32.86,29000.0,23.368,23.368,23.3396,23.3396,29000.0
2013-03-14 13:55:00,32.86,32.89,32.85,32.86,39700.0,23.3396,23.3609,23.3325,23.3396,39700.0
2013-03-14 14:00:00,32.86,32.89,32.86,32.88,20000.0,23.3396,23.3609,23.3396,23.3538,20000.0
2013-03-14 14:05:00,32.88,32.9,32.87,32.9,24800.0,23.3538,23.368,23.3467,23.368,24800.0
2013-03-14 14:10:00,32.9,32.9,32.87,32.87,27500.0,23.368,23.368,23.3467,23.3467,27500.0
2013-03-14 14:15:00,32.87,32.88,32.85,32.85,16700.0,23.3467,23.3538,23.3325,23.3325,16700.0
2013-03-14 14:20:00,32.85,32.89,32.85,32.89,44700.0,23.3325,23.3609,23.3325,23.3609,44700.0
2013-03-14 14:25:00,32.89,32.89,32.85,32.85,39700.0,23.3609,23.3609,23.3325,23.3325,39700.0
2013-03-14 14:30:00,32.85,32.86,32.83,32.85,57800.0,23.3325,23.3396,23.3183,23.3325,57800.0
2013-03-14 14:35:00,32.85,32.87,32.84,32.87,103300.0,23.3325,23.3467,23.3254,23.3467,103300.0
2013-03-14 14:40:00,32.87,32.89,32.86,32.89,27400.0,23.3467,23.3609,23.3396,23.3609,27400.0
2013-03-14 14:45:00,32.88,32.89,32.85,32.86,98600.0,23.3538,23.3609,23.3325,23.3396,98600.0
2013-03-14 14:50:00,32.86,32.87,32.85,32.85,10300.0,23.3396,23.3467,23.3325,23.3325,10300.0
2013-03-14 14:55:00,32.85,32.86,32.83,32.83,38800.0,23.3325,23.3396,23.3183,23.3183,38800.0
2013-03-14 15:00:00,32.83,32.84,32.83,32.83,12300.0,23.3183,23.3254,23.3183,23.3183,12300.0
2013-03-14 15:05:00,32.84,32.85,32.81,32.81,42200.0,23.3254,23.3325,23.3041,23.3041,42200.0
2013-03-14 15:10:00,32.81,32.82,32.81,32.81,11700.0,23.3041,23.3112,23.3041,23.3041,11700.0
2013-03-14 15:15:00,32.81,32.83,32.81,32.83,38600.0,23.3041,23.3183,23.3041,23.3183,38600.0
2013-03-14 15:20:00,32.82,32.83,32.82,32.82,15400.0,23.3112,23.3183,23.3112,23.3112,15400.0
2013-03-14 15:25:00,32.82,32.83,32.8,32.8,33100.0,23.3112,23.3183,23.297,23.297,33100.0
2013-03-14 15:30:00,32.8,32.81,32.78,32.81,56200.0,23.297,23.3041,23.2828,23.3041,56200.0
2013-03-14 15:35:00,32.8,32.89,32.8,32.88,79100.0,23.297,23.3609,23.297,23.3538,79100.0
2013-03-14 15:40:00,32.87,32.9,32.87,32.9,50700.0,23.3467,23.368,23.3467,23.368,50700.0
2013-03-14 15:45:00,32.9,32.91,32.89,32.9,80000.0,23.368,23.3751,23.3609,23.368,80000.0
2013-03-14 15:50:00,32.9,32.9,32.86,32.87,78600.0,23.368,23.368,23.3396,23.3467,78600.0
2013-03-14 15:55:00,32.86,32.9,32.86,32.9,231200.0,23.3396,23.368,23.3396,23.368,231200.0
2013-03-15 09:30:00,32.8,32.88,32.6,32.78,884100.0,23.297,23.3538,23.155,23.2828,884100.0
2013-03-15 09:35:00,32.79,32.82,32.73,32.75,18900.0,23.2899,23.3112,23.2473,23.2615,18900.0
2013-03-15 09:40:00,32.76,32.87,32.76,32.86,13900.0,23.2686,23.3467,23.2686,23.3396,13900.0
2013-03-15 09:45:00,32.85,32.89,32.82,32.87,22300.0,23.3325,23.3609,23.3112,23.3467,22300.0
2013-03-15 09:50:00,32.87,32.89,32.83,32.84,79900.0,23.3467,23.3609,23.3183,23.3254,79900.0
2013-03-15 09:55:00,32.84,32.85,32.75,32.76,29400.0,23.3254,23.3325,23.2615,23.2686,29400.0
2013-03-15 10:00:00,32.75,32.78,32.72,32.73,45900.0,23.2615,23.2828,23.2402,23.2473,45900.0
2013-03-15 10:05:00,32.74,32.76,32.7,32.71,63600.0,23.2544,23.2686,23.226,23.2331,63600.0
2013-03-15 10:10:00,32.71,32.72,32.68,32.69,48400.0,23.2331,23.2402,23.2118,23.2189,48400.0
2013-03-15 10:15:00,32.69,32.79,32.69,32.79,34300.0,23.2189,23.2899,23.2189,23.2899,34300.0
2013-03-15 10:20:00,32.79,32.8,32.76,32.77,34100.0,23.2899,23.297,23.2686,23.2757,34100.0
2013-03-15 10:25:00,32.77,32.78,32.73,32.74,22300.0,23.2757,23.2828,23.2473,23.2544,22300.0
2013-03-15 10:30:00,32.75,32.82,32.75,32.79,52300.0,23.2615,23.3112,23.2615,23.2899,52300.0
2013-03-15 10:35:00,32.79,32.82,32.79,32.8,24100.0,23.2899,23.3112,23.2899,23.297,24100.0
2013-03-15 10:40:00,32.81,32.83,32.8,32.83,29600.0,23.3041,23.3183,23.297,23.3183,29600.0
2013-03-15 10:45:00,32.83,32.86,32.82,32.86,18200.0,23.3183,23.3396,23.3112,23.3396,18200.0
2013-03-15 10:50:00,32.86,32.88,32.81,32.81,30900.0,23.3396,23.3538,23.3041,23.3041,30900.0
2013-03-15 10:55:00,32.81,32.84,32.8,32.81,19100.0,23.3041,23.3254,23.297,23.3041,19100.0
2013-03-15 11:00:00,32.82,32.84,32.79,32.8,21500.0,23.3112,23.3254,23.2899,23.297,21500.0
2013-03-15 11:05:00,32.8,32.82,32.79,32.82,27700.0,23.297,23.3112,23.2899,23.3112,27700.0
2013-03-15 11:10:00,32.82,32.84,32.81,32.83,29100.0,23.3112,23.3254,23.3041,23.3183,29100.0
2013-03-15 11:15:00,32.83,32.84,32.82,32.84,29300.0,23.3183,23.3254,23.3112,23.3254,29300.0
2013-03-15 11:20:00,32.85,32.89,32.84,32.89,10200.0,23.3325,23.3609,23.3254,23.3609,10200.0
2013-03-15 11:25:00,32.89,32.93,32.89,32.93,24800.0,23.3609,23.3894,23.3609,23.3894,24800.0
2013-03-15 11:30:00,32.92,32.93,32.89,32.91,28000.0,23.3822,23.3894,23.3609,23.3751,28000.0
2013-03-15 11:35:00,32.91,32.94,32.9,32.92,16900.0,23.3751,23.3965,23.368,23.3822,16900.0
2013-03-15 11:40:00,32.92,32.93,32.89,32.89,9700.0,23.3822,23.3894,23.3609,23.3609,9700.0
2013-03-15 11:45:00,32.9,32.92,32.89,32.9,16200.0,23.368,23.3822,23.3609,23.368,16200.0
2013-03-15 11:50:00,32.9,32.91,32.86,32.88,43000.0,23.368,23.3751,23.3396,23.3538,43000.0
2013-03-15 11:55:00,32.88,32.92,32.87,32.91,19700.0,23.3538,23.3822,23.3467,23.3751,19700.0
2013-03-15 12:00:00,32.91,32.91,32.86,32.86,21500.0,23.3751,23.3751,23.3396,23.3396,21500.0
2013-03-15 12:05:00,32.86,32.87,32.86,32.87,7600.0,23.3396,23.3467,23.3396,23.3467,7600.0
2013-03-15 12:10:00,32.87,32.88,32.86,32.87,18800.0,23.3467,23.3538,23.3396,23.3467,18800.0
2013-03-15 12:15:00,32.87,32.88,32.85,32.86,26200.0,23.3467,23.3538,23.3325,23.3396,26200.0
2013-03-15 12:20:00,32.86,32.91,32.86,32.91,20100.0,23.3396,23.3751,23.3396,23.3751,20100.0
2013-03-15 12:25:00,32.91,32.92,32.89,32.89,17800.0,23.3751,23.3822,23.3609,23.3609,17800.0
2013-03-15 12:30:00,32.89,32.9,32.87,32.89,17200.0,23.3609,23.368,23.3467,23.3609,17200.0
2013-03-15 12:35:00,32.89,32.9,32.87,32.87,20600.0,23.3609,23.368,23.3467,23.3467,20600.0
2013-03-15 12:40:00,32.88,32.92,32.87,32.92,18200.0,23.3538,23.3822,23.3467,23.3822,18200.0
2013-03-15 12:45:00,32.92,32.93,32.92,32.93,10000.0,23.3822,23.3894,23.3822,23.3894,10000.0
2013-03-15 12:50:00,32.93,32.93,32.89,32.89,12300.0,23.3894,23.3894,23.3609,23.3609,12300.0
2013-03-15 12:55:00,32.9,32.91,32.88,32.88,18400.0,23.368,23.3751,23.3538,23.3538,18400.0
2013-03-15 13:00:00,32.89,32.9,32.88,32.89,11500.0,23.3609,23.368,23.3538,23.3609,11500.0
2013-03-15 13:05:00,32.89,32.91,32.88,32.89,14600.0,23.3609,23.3751,23.3538,23.3609,14600.0
2013-03-15 13:10:00,32.89,32.91,32.88,32.9,14400.0,23.3609,23.3751,23.3538,23.368,14400.0
2013-03-15 13:15:00,32.89,32.91,32.89,32.89,14000.0,23.3609,23.3751,23.3609,23.3609,14000.0
2013-03-15 13:20:00,32.89,32.91,32.89,32.89,13000.0,23.3609,23.3751,23.3609,23.3609,13000.0
2013-03-15 13:25:00,32.9,32.91,32.88,32.88,16600.0,23.368,23.3751,23.3538,23.3538,16600.0
2013-03-15 13:30:00,32.89,32.92,32.87,32.92,27700.0,23.3609,23.3822,23.3467,23.3822,27700.0
2013-03-15 13:35:00,32.92,32.93,32.91,32.92,14400.0,23.3822,23.3894,23.3751,23.3822,14400.0
2013-03-15 13:40:00,32.93,32.95,32.93,32.94,32900.0,23.3894,23.4036,23.3894,23.3965,32900.0
2013-03-15 13:45:00,32.94,32.95,32.93,32.93,40900.0,23.3965,23.4036,23.3894,23.3894,40900.0
2013-03-15 13:50:00,32.94,32.94,32.93,32.94,5300.0,23.3965,23.3965,23.3894,23.3965,5300.0
2013-03-15 13:55:00,32.94,32.94,32.92,32.92,15300.0,23.3965,23.3965,23.3822,23.3822,15300.0
2013-03-15 14:00:00,32.93,32.94,32.91,32.92,25100.0,23.3894,23.3965,23.3751,23.3822,25100.0
2013-03-15 14:05:00,32.92,32.92,32.89,32.89,13200.0,23.3822,23.3822,23.3609,23.3609,13200.0
2013-03-15 14:10:00,32.88,32.9,32.88,32.9,13800.0,23.3538,23.368,23.3538,23.368,13800.0
2013-03-15 14:15:00,32.9,32.91,32.87,32.88,21800.0,23.368,23.3751,23.3467,23.3538,21800.0
2013-03-15 14:20:00,32.87,32.88,32.85,32.88,23600.0,23.3467,23.3538,23.3325,23.3538,23600.0
2013-03-15 14:25:00,32.88,32.9,32.86,32.88,34800.0,23.3538,23.368,23.3396,23.3538,34800.0
2013-03-15 14:30:00,32.88,32.88,32.87,32.88,7600.0,23.3538,23.3538,23.3467,23.3538,7600.0
2013-03-15 14:35:00,32.88,32.88,32.85,32.85,19600.0,23.3538,23.3538,23.3325,23.3325,19600.0
2013-03-15 14:40:00,32.86,32.88,32.85,32.87,32900.0,23.3396,23.3538,23.3325,23.3467,32900.0
2013-03-15 14:45:00,32.88,32.88,32.85,32.85,28600.0,23.3538,23.3538,23.3325,23.3325,28600.0
2013-03-15 14:50:00,32.85,32.88,32.84,32.87,10000.0,23.3325,23.3538,23.3254,23.3467,10000.0
2013-03-15 14:55:00,32.88,32.9,32.86,32.9,24000.0,23.3538,23.368,23.3396,23.368,24000.0
2013-03-15 15:00:00,32.89,32.91,32.88,32.88,19000.0,23.3609,23.3751,23.3538,23.3538,19000.0
2013-03-15 15:05:00,32.88,32.9,32.88,32.9,19600.0,23.3538,23.368,23.3538,23.368,19600.0
2013-03-15 15:10:00,32.89,32.91,32.89,32.9,22000.0,23.3609,23.3751,23.3609,23.368,22000.0
2013-03-15 15:15:00,32.9,32.9,32.87,32.89,12600.0,23.368,23.368,23.3467,23.3609,12600.0
2013-03-15 15:20:00,32.89,32.89,32.86,32.87,43400.0,23.3609,23.3609,23.3396,23.3467,43400.0
2013-03-15 15:25:00,32.86,32.88,32.86,32.88,8900.0,23.3396,23.3538,23.3396,23.3538,8900.0
2013-03-15 15:30:00,32.87,32.88,32.86,32.88,44400.0,23.3467,23.3538,23.3396,23.3538,44400.0
2013-03-15 15:35:00,32.88,32.9,32.87,32.87,41500.0,23.3538,23.368,23.3467,23.3467,41500.0
2013-03-15 15:40:00,32.87,32.94,32.87,32.89,87100.0,23.3467,23.3965,23.3467,23.3609,87100.0
2013-03-15 15:45:00,32.89,32.91,32.87,32.91,132500.0,23.3609,23.3751,23.3467,23.3751,132500.0
2013-03-15 15:50:00,32.91,32.94,32.87,32.94,336600.0,23.3751,23.3965,23.3467,23.3965,336600.0
2013-03-15 15:55:00,32.94,33.01,32.93,33.0,630100.0,23.3965,23.4462,23.3894,23.4391,630100.0
2013-03-18 09:30:00,32.72,33.0,32.55,32.97,128700.0,23.2402,23.4391,23.1194,23.4178,128700.0
2013-03-18 09:35:00,32.92,32.92,32.66,32.73,54700.0,23.3822,23.3822,23.1976,23.2473,54700.0
2013-03-18 09:40:00,32.73,32.8,32.69,32.79,106300.0,23.2473,23.297,23.2189,23.2899,106300.0
2013-03-18 09:45:00,32.8,32.94,32.8,32.94,55100.0,23.297,23.3965,23.297,23.3965,55100.0
2013-03-18 09:50:00,32.93,32.96,32.88,32.89,82800.0,23.3894,23.4107,23.3538,23.3609,82800.0
2013-03-18 09:55:00,32.89,32.9,32.87,32.87,65100.0,23.3609,23.368,23.3467,23.3467,65100.0
2013-03-18 10:00:00,32.87,32.89,32.86,32.88,35100.0,23.3467,23.3609,23.3396,23.3538,35100.0
2013-03-18 10:05:00,32.87,32.88,32.81,32.81,33400.0,23.3467,23.3538,23.3041,23.3041,33400.0
2013-03-18 10:10:00,32.82,32.82,32.79,32.81,40000.0,23.3112,23.3112,23.2899,23.3041,40000.0
2013-03-18 10:15:00,32.81,32.82,32.78,32.78,79200.0,23.3041,23.3112,23.2828,23.2828,79200.0
2013-03-18 10:20:00,32.77,32.81,32.77,32.8,48000.0,23.2757,23.3041,23.2757,23.297,48000.0
2013-03-18 10:25:00,32.81,32.81,32.8,32.8,32100.0,23.3041,23.3041,23.297,23.297,32100.0
2013-03-18 10:30:00,32.81,32.81,32.76,32.78,52700.0,23.3041,23.3041,23.2686,23.2828,52700.0
2013-03-18 10:35:00,32.77,32.77,32.73,32.74,53800.0,23.2757,23.2757,23.2473,23.2544,53800.0
2013-03-18 10:40:00,32.75,32.78,32.73,32.74,32300.0,23.2615,23.2828,23.2473,23.2544,32300.0
2013-03-18 10:45:00,32.74,32.79,32.72,32.77,60600.0,23.2544,23.2899,23.2402,23.2757,60600.0
2013-03-18 10:50:00,32.78,32.79,32.75,32.77,21800.0,23.2828,23.2899,23.2615,23.2757,21800.0
2013-03-18 10:55:00,32.78,32.8,32.75,32.76,18700.0,23.2828,23.297,23.2615,23.2686,18700.0
2013-03-18 11:00:00,32.77,32.78,32.74,32.76,17700.0,23.2757,23.2828,23.2544,23.2686,17700.0
2013-03-18 11:05:00,32.76,32.76,32.72,32.73,55200.0,23.2686,23.2686,23.2402,23.2473,55200.0
2013-03-18 11:10:00,32.73,32.75,32.72,32.72,35700.0,23.2473,23.2615,23.2402,23.2402,35700.0
2013-03-18 11:15:00,32.73,32.75,32.72,32.73,16200.0,23.2473,23.2615,23.2402,23.2473,16200.0
2013-03-18 11:20:00,32.73,32.76,32.73,32.74,30000.0,23.2473,23.2686,23.2473,23.2544,30000.0
2013-03-18 11:25:00,32.75,32.77,32.72,32.73,31800.0,23.2615,23.2757,23.2402,23.2473,31800.0
2013-03-18 11:30:00,32.73,32.74,32.71,32.72,21000.0,23.2473,23.2544,23.2331,23.2402,21000.0
2013-03-18 11:35:00,32.72,32.75,32.72,32.75,11100.0,23.2402,23.2615,23.2402,23.2615,11100.0
2013-03-18 11:40:00,32.74,32.76,32.73,32.75,21000.0,23.2544,23.2686,23.2473,23.2615,21000.0
2013-03-18 11:45:00,32.75,32.76,32.73,32.76,16400.0,23.2615,23.2686,23.2473,23.2686,16400.0
2013-03-18 11:50:00,32.77,32.8,32.77,32.8,18100.0,23.2757,23.297,23.2757,23.297,18100.0
2013-03-18 11:55:00,32.8,32.81,32.77,32.79,20000.0,23.297,23.3041,23.2757,23.2899,20000.0
2013-03-18 12:00:00,32.8,32.81,32.79,32.79,37000.0,23.297,23.3041,23.2899,23.2899,37000.0
2013-03-18 12:05:00,32.79,32.82,32.78,32.8,46700.0,23.2899,23.3112,23.2828,23.297,46700.0
2013-03-18 12:10:00,32.8,32.82,32.79,32.79,23600.0,23.297,23.3112,23.2899,23.2899,23600.0
2013-03-18 12:15:00,32.79,32.83,32.78,32.8,31100.0,23.2899,23.3183,23.2828,23.297,31100.0
2013-03-18 12:20:00,32.79,32.8,32.78,32.79,27100.0,23.2899,23.297,23.2828,23.2899,27100.0
2013-03-18 12:25:00,32.79,32.8,32.76,32.76,26500.0,23.2899,23.297,23.2686,23.2686,26500.0
2013-03-18 12:30:00,32.76,32.78,32.74,32.74,37200.0,23.2686,23.2828,23.2544,23.2544,37200.0
2013-03-18 12:35:00,32.74,32.76,32.73,32.75,12500.0,23.2544,23.2686,23.2473,23.2615,12500.0
2013-03-18 12:40:00,32.75,32.76,32.72,32.73,18900.0,23.2615,23.2686,23.2402,23.2473,18900.0
2013-03-18 12:45:00,32.72,32.73,32.72,32.73,23400.0,23.2402,23.2473,23.2402,23.2473,23400.0
2013-03-18 12:50:00,32.73,32.75,32.73,32.75,8700.0,23.2473,23.2615,23.2473,23.2615,8700.0
2013-03-18 12:55:00,32.75,32.8,32.74,32.79,24100.0,23.2615,23.297,23.2544,23.2899,24100.0
2013-03-18 13:00:00,32.8,32.8,32.78,32.78,14200.0,23.297,23.297,23.2828,23.2828,14200.0
2013-03-18 13:05:00,32.79,32.8,32.78,32.8,22900.0,23.2899,23.297,23.2828,23.297,22900.0
2013-03-18 13:10:00,32.79,32.82,32.79,32.81,14100.0,23.2899,23.3112,23.2899,23.3041,14100.0
2013-03-18 13:15:00,32.8,32.82,32.79,32.8,12400.0,23.297,23.3112,23.2899,23.297,12400.0
2013-03-18 13:20:00,32.8,32.84,32.8,32.81,21700.0,23.297,23.3254,23.297,23.3041,21700.0
2013-03-18 13:25:00,32.81,32.82,32.76,32.77,12100.0,23.3041,23.3112,23.2686,23.2757,12100.0
2013-03-18 13:30:00,32.77,32.78,32.75,32.78,23700.0,23.2757,23.2828,23.2615,23.2828,23700.0
2013-03-18 13:35:00,32.77,32.79,32.76,32.79,23600.0,23.2757,23.2899,23.2686,23.2899,23600.0
2013-03-18 13:40:00,32.79,32.8,32.77,32.79,22500.0,23.2899,23.297,23.2757,23.2899,22500.0
2013-03-18 13:45:00,32.77,32.8,32.77,32.79,22000.0,23.2757,23.297,23.2757,23.2899,22000.0
2013-03-18 13:50:00,32.78,32.79,32.75,32.77,16100.0,23.2828,23.2899,23.2615,23.2757,16100.0
2013-03-18 13:55:00,32.75,32.78,32.75,32.75,13300.0,23.2615,23.2828,23.2615,23.2615,13300.0
2013-03-18 14:00:00,32.75,32.8,32.74,32.78,22600.0,23.2615,23.297,23.2544,23.2828,22600.0
2013-03-18 14:05:00,32.79,32.8,32.77,32.77,27500.0,23.2899,23.297,23.2757,23.2757,27500.0
2013-03-18 14:10:00,32.78,32.8,32.77,32.8,42500.0,23.2828,23.297,23.2757,23.297,42500.0
2013-03-18 14:15:00,32.8,32.82,32.79,32.8,23700.0,23.297,23.3112,23.2899,23.297,23700.0
2013-03-18 14:20:00,32.8,32.85,32.8,32.85,17100.0,23.297,23.3325,23.297,23.3325,17100.0
2013-03-18 14:25:00,32.85,32.85,32.81,32.82,27200.0,23.3325,23.3325,23.3041,23.3112,27200.0
2013-03-18 14:30:00,32.83,32.83,32.79,32.79,20600.0,23.3183,23.3183,23.2899,23.2899,20600.0
2013-03-18 14:35:00,32.79,32.8,32.77,32.79,22200.0,23.2899,23.297,23.2757,23.2899,22200.0
2013-03-18 14:40:00,32.8,32.82,32.79,32.81,10200.0,23.297,23.3112,23.2899,23.3041,10200.0
2013-03-18 14:45:00,32.82,32.83,32.8,32.83,14200.0,23.3112,23.3183,23.297,23.3183,14200.0
2013-03-18 14:50:00,32.82,32.84,32.81,32.84,7200.0,23.3112,23.3254,23.3041,23.3254,7200.0
2013-03-18 14:55:00,32.84,32.84,32.75,32.77,24700.0,23.3254,23.3254,23.2615,23.2757,24700.0
2013-03-18 15:00:00,32.76,32.78,32.76,32.76,12200.0,23.2686,23.2828,23.2686,23.2686,12200.0
2013-03-18 15:05:00,32.77,32.8,32.77,32.79,22800.0,23.2757,23.297,23.2757,23.2899,22800.0
2013-03-18 15:10:00,32.78,32.81,32.78,32.79,26700.0,23.2828,23.3041,23.2828,23.2899,26700.0
2013-03-18 15:15:00,32.79,32.8,32.7,32.73,43500.0,23.2899,23.297,23.226,23.2473,43500.0
2013-03-18 15:20:00,32.73,32.74,32.71,32.73,35300.0,23.2473,23.2544,23.2331,23.2473,35300.0
2013-03-18 15:25:00,32.73,32.74,32.67,32.7,34700.0,23.2473,23.2544,23.2047,23.226,34700.0
2013-03-18 15:30:00,32.7,32.7,32.67,32.7,37600.0,23.226,23.226,23.2047,23.226,37600.0
2013-03-18 15:35:00,32.7,32.7,32.65,32.7,67800.0,23.226,23.226,23.1905,23.226,67800.0
2013-03-18 15:40:00,32.7,32.71,32.64,32.67,65900.0,23.226,23.2331,23.1834,23.2047,65900.0
2013-03-18 15:45:00,32.67,32.7,32.66,32.67,67200.0,23.2047,23.226,23.1976,23.2047,67200.0
2013-03-18 15:50:00,32.67,32.7,32.67,32.69,90000.0,23.2047,23.226,23.2047,23.2189,90000.0
2013-03-18 15:55:00,32.69,32.71,32.69,32.7,136100.0,23.2189,23.2331,23.2189,23.226,136100.0
2013-03-19 09:30:00,32.75,32.77,32.7,32.72,62900.0,23.2615,23.2757,23.226,23.2402,62900.0
2013-03-19 09:35:00,32.74,32.79,32.72,32.78,17000.0,23.2544,23.2899,23.2402,23.2828,17000.0
2013-03-19 09:40:00,32.78,32.82,32.75,32.78,31200.0,23.2828,23.3112,23.2615,23.2828,31200.0
2013-03-19 09:45:00,32.79,32.84,32.76,32.83,38300.0,23.2899,23.3254,23.2686,23.3183,38300.0
2013-03-19 09:50:00,32.83,32.83,32.78,32.8,20600.0,23.3183,23.3183,23.2828,23.297,20600.0
2013-03-19 09:55:00,32.8,32.8,32.74,32.75,41300.0,23.297,23.297,23.2544,23.2615,41300.0
2013-03-19 10:00:00,32.75,32.78,32.72,32.76,35600.0,23.2615,23.2828,23.2402,23.2686,35600.0
2013-03-19 10:05:00,32.75,32.75,32.68,32.71,33200.0,23.2615,23.2615,23.2118,23.2331,33200.0
2013-03-19 10:10:00,32.72,32.73,32.69,32.73,28400.0,23.2402,23.2473,23.2189,23.2473,28400.0
2013-03-19 10:15:00,32.73,32.78,32.73,32.78,15100.0,23.2473,23.2828,23.2473,23.2828,15100.0
2013-03-19 10:20:00,32.78,32.8,32.7,32.71,40800.0,23.2828,23.297,23.226,23.2331,40800.0
2013-03-19 10:25:00,32.71,32.72,32.67,32.69,33300.0,23.2331,23.2402,23.2047,23.2189,33300.0
2013-03-19 10:30:00,32.69,32.72,32.67,32.68,37400.0,23.2189,23.2402,23.2047,23.2118,37400.0
2013-03-19 10:35:00,32.68,32.74,32.66,32.73,16500.0,23.2118,23.2544,23.1976,23.2473,16500.0
2013-03-19 10:40:00,32.74,32.78,32.74,32.77,27100.0,23.2544,23.2828,23.2544,23.2757,27100.0
2013-03-19 10:45:00,32.78,32.78,32.71,32.71,34100.0,23.2828,23.2828,23.2331,23.2331,34100.0
2013-03-19 10:50:00,32.72,32.76,32.72,32.73,29100.0,23.2402,23.2686,23.2402,23.2473,29100.0
2013-03-19 10:55:00,32.74,32.76,32.72,32.75,23000.0,23.2544,23.2686,23.2402,23.2615,23000.0
2013-03-19 11:00:00,32.75,32.75,32.68,32.73,27800.0,23.2615,23.2615,23.2118,23.2473,27800.0
2013-03-19 11:05:00,32.73,32.8,32.72,32.79,45600.0,23.2473,23.297,23.2402,23.2899,45600.0
2013-03-19 11:10:00,32.78,32.84,32.78,32.84,37100.0,23.2828,23.3254,23.2828,23.3254,37100.0
2013-03-19 11:15:00,32.84,32.89,32.83,32.88,48200.0,23.3254,23.3609,23.3183,23.3538,48200.0
2013-03-19 11:20:00,32.87,32.89,32.86,32.89,35700.0,23.3467,23.3609,23.3396,23.3609,35700.0
2013-03-19 11:25:00,32.89,32.9,32.89,32.89,8800.0,23.3609,23.368,23.3609,23.3609,8800.0
2013-03-19 11:30:00,32.9,32.9,32.82,32.82,35100.0,23.368,23.368,23.3112,23.3112,35100.0
2013-03-19 11:35:00,32.82,32.82,32.78,32.78,17200.0,23.3112,23.3112,23.2828,23.2828,17200.0
2013-03-19 11:40:00,32.78,32.81,32.78,32.79,19600.0,23.2828,23.3041,23.2828,23.2899,19600.0
2013-03-19 11:45:00,32.8,32.8,32.71,32.71,32500.0,23.297,23.297,23.2331,23.2331,32500.0
2013-03-19 11:50:00,32.71,32.73,32.69,32.71,91400.0,23.2331,23.2473,23.2189,23.2331,91400.0
2013-03-19 11:55:00,32.71,32.71,32.58,32.61,40300.0,23.2331,23.2331,23.1408,23.1621,40300.0
2013-03-19 12:00:00,32.61,32.67,32.61,32.67,29600.0,23.1621,23.2047,23.1621,23.2047,29600.0
2013-03-19 12:05:00,32.68,32.69,32.65,32.66,44000.0,23.2118,23.2189,23.1905,23.1976,44000.0
2013-03-19 12:10:00,32.67,32.67,32.64,32.66,60500.0,23.2047,23.2047,23.1834,23.1976,60500.0
2013-03-19 12:15:00,32.67,32.67,32.62,32.65,36400.0,23.2047,23.2047,23.1692,23.1905,36400.0
2013-03-19 12:20:00,32.65,32.71,32.65,32.71,44900.0,23.1905,23.2331,23.1905,23.2331,44900.0
2013-03-19 12:25:00,32.7,32.74,32.68,32.73,31500.0,23.226,23.2544,23.2118,23.2473,31500.0
2013-03-19 12:30:00,32.72,32.76,32.71,32.74,112300.0,23.2402,23.2686,23.2331,23.2544,112300.0
2013-03-19 12:35:00,32.73,32.76,32.73,32.73,26200.0,23.2473,23.2686,23.2473,23.2473,26200.0
2013-03-19 12:40:00,32.73,32.77,32.73,32.74,22400.0,23.2473,23.2757,23.2473,23.2544,22400.0
2013-03-19 12:45:00,32.74,32.77,32.72,32.72,12100.0,23.2544,23.2757,23.2402,23.2402,12100.0
2013-03-19 12:50:00,32.72,32.73,32.67,32.67,22900.0,23.2402,23.2473,23.2047,23.2047,22900.0
2013-03-19 12:55:00,32.68,32.69,32.63,32.63,24600.0,23.2118,23.2189,23.1763,23.1763,24600.0
2013-03-19 13:00:00,32.64,32.66,32.63,32.63,16600.0,23.1834,23.1976,23.1763,23.1763,16600.0
2013-03-19 13:05:00,32.63,32.66,32.59,32.61,30200.0,23.1763,23.1976,23.1479,23.1621,30200.0
2013-03-19 13:10:00,32.61,32.62,32.56,32.58,42600.0,23.1621,23.1692,23.1266,23.1408,42600.0
2013-03-19 13:15:00,32.58,32.59,32.53,32.55,47900.0,23.1408,23.1479,23.1052,23.1194,47900.0
2013-03-19 13:20:00,32.55,32.58,32.53,32.55,23300.0,23.1194,23.1408,23.1052,23.1194,23300.0
2013-03-19 13:25:00,32.55,32.56,32.52,32.53,23000.0,23.1194,23.1266,23.0981,23.1052,23000.0
2013-03-19 13:30:00,32.54,32.59,32.52,32.57,40000.0,23.1123,23.1479,23.0981,23.1337,40000.0
2013-03-19 13:35:00,32.57,32.59,32.53,32.58,34700.0,23.1337,23.1479,23.1052,23.1408,34700.0
2013-03-19 13:40:00,32.57,32.59,32.55,32.59,23400.0,23.1337,23.1479,23.1194,23.1479,23400.0
2013-03-19 13:45:00,32.59,32.63,32.59,32.63,23400.0,23.1479,23.1763,23.1479,23.1763,23400.0
2013-03-19 13:50:00,32.63,32.63,32.58,32.58,27700.0,23.1763,23.1763,23.1408,23.1408,27700.0
2013-03-19 13:55:00,32.58,32.65,32.58,32.62,25800.0,23.1408,23.1905,23.1408,23.1692,25800.0
2013-03-19 14:00:00,32.62,32.68,32.62,32.64,28500.0,23.1692,23.2118,23.1692,23.1834,28500.0
2013-03-19 14:05:00,32.64,32.7,32.63,32.68,19700.0,23.1834,23.226,23.1763,23.2118,19700.0
2013-03-19 14:10:00,32.69,32.7,32.66,32.67,29000.0,23.2189,23.226,23.1976,23.2047,29000.0
2013-03-19 14:15:00,32.67,32.68,32.62,32.62,34800.0,23.2047,23.2118,23.1692,23.1692,34800.0
2013-03-19 14:20:00,32.62,32.7,32.62,32.69,57700.0,23.1692,23.226,23.1692,23.2189,57700.0
2013-03-19 14:25:00,32.7,32.71,32.66,32.68,36800.0,23.226,23.2331,23.1976,23.2118,36800.0
2013-03-19 14:30:00,32.69,32.76,32.68,32.72,44700.0,23.2189,23.2686,23.2118,23.2402,44700.0
2013-03-19 14:35:00,32.73,32.73,32.67,32.73,52200.0,23.2473,23.2473,23.2047,23.2473,52200.0
2013-03-19 14:40:00,32.73,32.74,32.69,32.72,23700.0,23.2473,23.2544,23.2189,23.2402,23700.0
2013-03-19 14:45:00,32.72,32.73,32.69,32.69,21300.0,23.2402,23.2473,23.2189,23.2189,21300.0
2013-03-19 14:50:00,32.7,32.72,32.69,32.71,37400.0,23.226,23.2402,23.2189,23.2331,37400.0
2013-03-19 14:55:00,32.71,32.73,32.7,32.72,23300.0,23.2331,23.2473,23.226,23.2402,23300.0
2013-03-19 15:00:00,32.71,32.74,32.7,32.7,39000.0,23.2331,23.2544,23.226,23.226,39000.0
2013-03-19 15:05:00,32.7,32.7,32.66,32.69,63100.0,23.226,23.226,23.1976,23.2189,63100.0
2013-03-19 15:10:00,32.7,32.79,32.68,32.77,143600.0,23.226,23.2899,23.2118,23.2757,143600.0
2013-03-19 15:15:00,32.77,32.78,32.69,32.71,56500.0,23.2757,23.2828,23.2189,23.2331,56500.0
2013-03-19 15:20:00,32.71,32.73,32.66,32.68,38100.0,23.2331,23.2473,23.1976,23.2118,38100.0
2013-03-19 15:25:00,32.69,32.72,32.68,32.71,48200.0,23.2189,23.2402,23.2118,23.2331,48200.0
2013-03-19 15:30:00,32.72,32.72,32.65,32.66,69900.0,23.2402,23.2402,23.1905,23.1976,69900.0
2013-03-19 15:35:00,32.67,32.71,32.66,32.7,66500.0,23.2047,23.2331,23.1976,23.226,66500.0
2013-03-19 15:40:00,32.7,32.72,32.66,32.68,75800.0,23.226,23.2402,23.1976,23.2118,75800.0
2013-03-19 15:45:00,32.68,32.73,32.66,32.66,82100.0,23.2118,23.2473,23.1976,23.1976,82100.0
2013-03-19 15:50:00,32.66,32.71,32.66,32.7,202300.0,23.1976,23.2331,23.1976,23.226,202300.0
2013-03-19 15:55:00,32.71,32.71,32.68,32.71,188000.0,23.2331,23.2331,23.2118,23.2331,188000.0
2013-03-20 09:30:00,32.84,32.98,32.84,32.9,50600.0,23.3254,23.4249,23.3254,23.368,50600.0
2013-03-20 09:35:00,32.9,32.94,32.86,32.9,35300.0,23.368,23.3965,23.3396,23.368,35300.0
2013-03-20 09:40:00,32.9,32.93,32.87,32.88,29100.0,23.368,23.3894,23.3467,23.3538,29100.0
2013-03-20 09:45:00,32.9,32.9,32.84,32.87,110100.0,23.368,23.368,23.3254,23.3467,110100.0
2013-03-20 09:50:00,32.87,32.97,32.82,32.96,46600.0,23.3467,23.4178,23.3112,23.4107,46600.0
2013-03-20 09:55:00,32.96,32.97,32.94,32.97,79400.0,23.4107,23.4178,23.3965,23.4178,79400.0
2013-03-20 10:00:00,32.96,32.97,32.92,32.97,37600.0,23.4107,23.4178,23.3822,23.4178,37600.0
2013-03-20 10:05:00,32.96,33.04,32.96,33.01,119200.0,23.4107,23.4675,23.4107,23.4462,119200.0
2013-03-20 10:10:00,33.01,33.05,33.0,33.04,57100.0,23.4462,23.4746,23.4391,23.4675,57100.0
2013-03-20 10:15:00,33.04,33.05,32.98,33.04,34000.0,23.4675,23.4746,23.4249,23.4675,34000.0
2013-03-20 10:20:00,33.03,33.05,33.02,33.05,17200.0,23.4604,23.4746,23.4533,23.4746,17200.0
2013-03-20 10:25:00,33.05,33.05,33.02,33.04,25900.0,23.4746,23.4746,23.4533,23.4675,25900.0
2013-03-20 10:30:00,33.03,33.05,33.03,33.05,20900.0,23.4604,23.4746,23.4604,23.4746,20900.0
2013-03-20 10:35:00,33.04,33.05,33.03,33.05,27000.0,23.4675,23.4746,23.4604,23.4746,27000.0
2013-03-20 10:40:00,33.05,33.09,33.04,33.04,63300.0,23.4746,23.503,23.4675,23.4675,63300.0
2013-03-20 10:45:00,33.05,33.08,33.03,33.07,38900.0,23.4746,23.4959,23.4604,23.4888,38900.0
2013-03-20 10:50:00,33.08,33.08,33.05,33.07,16600.0,23.4959,23.4959,23.4746,23.4888,16600.0
2013-03-20 10:55:00,33.08,33.09,33.06,33.08,21600.0,23.4959,23.503,23.4817,23.4959,21600.0
2013-03-20 11:00:00,33.08,33.09,33.06,33.08,16400.0,23.4959,23.503,23.4817,23.4959,16400.0
2013-03-20 11:05:00,33.08,33.09,33.07,33.08,20000.0,23.4959,23.503,23.4888,23.4959,20000.0
2013-03-20 11:10:00,33.08,33.1,33.06,33.06,25100.0,23.4959,23.5101,23.4817,23.4817,25100.0
2013-03-20 11:15:00,33.06,33.06,32.98,32.98,15500.0,23.4817,23.4817,23.4249,23.4249,15500.0
2013-03-20 11:20:00,32.98,33.02,32.98,32.99,12400.0,23.4249,23.4533,23.4249,23.432,12400.0
2013-03-20 11:25:00,32.99,33.02,32.99,33.01,13300.0,23.432,23.4533,23.432,23.4462,13300.0
2013-03-20 11:30:00,33.01,33.03,33.01,33.02,18300.0,23.4462,23.4604,23.4462,23.4533,18300.0
2013-03-20 11:35:00,33.02,33.03,33.01,33.01,21700.0,23.4533,23.4604,23.4462,23.4462,21700.0
2013-03-20 11:40:00,33.02,33.02,32.96,32.97,25300.0,23.4533,23.4533,23.4107,23.4178,25300.0
2013-03-20 11:45:00,32.97,32.99,32.97,32.97,10100.0,23.4178,23.432,23.4178,23.4178,10100.0
2013-03-20 11:50:00,32.98,33.0,32.97,32.99,22300.0,23.4249,23.4391,23.4178,23.432,22300.0
2013-03-20 11:55:00,32.98,32.99,32.94,32.95,24300.0,23.4249,23.432,23.3965,23.4036,24300.0
2013-03-20 12:00:00,32.95,33.0,32.94,33.0,17000.0,23.4036,23.4391,23.3965,23.4391,17000.0
2013-03-20 12:05:00,32.99,33.01,32.98,32.98,40400.0,23.432,23.4462,23.4249,23.4249,40400.0
2013-03-20 12:10:00,32.98,33.01,32.98,33.01,25600.0,23.4249,23.4462,23.4249,23.4462,25600.0
2013-03-20 12:15:00,33.01,33.01,32.97,32.98,20000.0,23.4462,23.4462,23.4178,23.4249,20000.0
2013-03-20 12:20:00,32.98,33.01,32.97,32.99,29800.0,23.4249,23.4462,23.4178,23.432,29800.0
2013-03-20 12:25:00,32.99,33.03,32.99,33.02,13100.0,23.432,23.4604,23.432,23.4533,13100.0
2013-03-20 12:30:00,33.02,33.03,32.99,32.99,22900.0,23.4533,23.4604,23.432,23.432,22900.0
2013-03-20 12:35:00,32.98,32.98,32.95,32.98,33800.0,23.4249,23.4249,23.4036,23.4249,33800.0
2013-03-20 12:40:00,32.97,33.0,32.97,33.0,15500.0,23.4178,23.4391,23.4178,23.4391,15500.0
2013-03-20 12:45:00,33.0,33.01,32.99,33.0,24700.0,23.4391,23.4462,23.432,23.4391,24700.0
2013-03-20 12:50:00,33.0,33.0,32.96,32.96,20500.0,23.4391,23.4391,23.4107,23.4107,20500.0
2013-03-20 12:55:00,32.96,32.98,32.95,32.97,19600.0,23.4107,23.4249,23.4036,23.4178,19600.0
2013-03-20 13:00:00,32.96,33.01,32.95,32.99,20600.0,23.4107,23.4462,23.4036,23.432,20600.0
2013-03-20 13:05:00,33.0,33.01,32.98,32.99,17900.0,23.4391,23.4462,23.4249,23.432,17900.0
2013-03-20 13:10:00,32.99,32.99,32.97,32.98,4500.0,23.432,23.432,23.4178,23.4249,4500.0
2013-03-20 13:15:00,32.98,33.0,32.98,32.99,7200.0,23.4249,23.4391,23.4249,23.432,7200.0
2013-03-20 13:20:00,32.99,33.01,32.99,33.01,7300.0,23.432,23.4462,23.432,23.4462,7300.0
2013-03-20 13:25:00,33.0,33.02,33.0,33.0,27700.0,23.4391,23.4533,23.4391,23.4391,27700.0
2013-03-20 13:30:00,33.0,33.02,33.0,33.01,35700.0,23.4391,23.4533,23.4391,23.4462,35700.0
2013-03-20 13:35:00,33.01,33.01,32.97,32.98,20100.0,23.4462,23.4462,23.4178,23.4249,20100.0
2013-03-20 13:40:00,32.98,32.99,32.97,32.98,19100.0,23.4249,23.432,23.4178,23.4249,19100.0
2013-03-20 13:45:00,32.97,33.01,32.97,33.01,46500.0,23.4178,23.4462,23.4178,23.4462,46500.0
2013-03-20 13:50:00,33.01,33.02,32.99,33.01,23000.0,23.4462,23.4533,23.432,23.4462,23000.0
2013-03-20 13:55:00,33.02,33.02,33.0,33.01,16700.0,23.4533,23.4533,23.4391,23.4462,16700.0
2013-03-20 14:00:00,33.01,33.06,32.98,33.04,56600.0,23.4462,23.4817,23.4249,23.4675,56600.0
2013-03-20 14:05:00,33.04,33.07,33.01,33.02,29300.0,23.4675,23.4888,23.4462,23.4533,29300.0
2013-03-20 14:10:00,33.02,33.04,33.02,33.03,15000.0,23.4533,23.4675,23.4533,23.4604,15000.0
2013-03-20 14:15:00,33.03,33.08,33.03,33.06,21600.0,23.4604,23.4959,23.4604,23.4817,21600.0
2013-03-20 14:20:00,33.07,33.13,33.07,33.13,41800.0,23.4888,23.5314,23.4888,23.5314,41800.0
2013-03-20 14:25:00,33.12,33.13,33.07,33.09,56700.0,23.5243,23.5314,23.4888,23.503,56700.0
2013-03-20 14:30:00,33.08,33.1,33.07,33.07,17500.0,23.4959,23.5101,23.4888,23.4888,17500.0
2013-03-20 14:35:00,33.07,33.09,33.06,33.09,46100.0,23.4888,23.503,23.4817,23.503,46100.0
2013-03-20 14:40:00,33.09,33.1,33.08,33.09,16000.0,23.503,23.5101,23.4959,23.503,16000.0
2013-03-20 14:45:00,33.08,33.08,33.05,33.07,31700.0,23.4959,23.4959,23.4746,23.4888,31700.0
2013-03-20 14:50:00,33.07,33.08,33.05,33.06,17500.0,23.4888,23.4959,23.4746,23.4817,17500.0
2013-03-20 14:55:00,33.07,33.07,33.03,33.04,13200.0,23.4888,23.4888,23.4604,23.4675,13200.0
2013-03-20 15:00:00,33.04,33.05,33.02,33.05,42100.0,23.4675,23.4746,23.4533,23.4746,42100.0
2013-03-20 15:05:00,33.05,33.06,33.01,33.04,47700.0,23.4746,23.4817,23.4462,23.4675,47700.0
2013-03-20 15:10:00,33.03,33.07,33.03,33.03,38300.0,23.4604,23.4888,23.4604,23.4604,38300.0
2013-03-20 15:15:00,33.03,33.07,33.03,33.05,21500.0,23.4604,23.4888,23.4604,23.4746,21500.0
2013-03-20 15:20:00,33.04,33.05,33.03,33.04,13900.0,23.4675,23.4746,23.4604,23.4675,13900.0
2013-03-20 15:25:00,33.04,33.04,33.0,33.04,15700.0,23.4675,23.4675,23.4391,23.4675,15700.0
2013-03-20 15:30:00,33.03,33.04,32.99,33.01,36100.0,23.4604,23.4675,23.432,23.4462,36100.0
2013-03-20 15:35:00,33.02,33.05,33.01,33.03,24800.0,23.4533,23.4746,23.4462,23.4604,24800.0
2013-03-20 15:40:00,33.04,33.08,33.04,33.08,37600.0,23.4675,23.4959,23.4675,23.4959,37600.0
2013-03-20 15:45:00,33.09,33.09,33.05,33.08,55100.0,23.503,23.503,23.4746,23.4959,55100.0
2013-03-20 15:50:00,33.07,33.07,33.01,33.02,73200.0,23.4888,23.4888,23.4462,23.4533,73200.0
2013-03-20 15:55:00,33.02,33.03,32.98,33.02,137500.0,23.4533,23.4604,23.4249,23.4533,137500.0
2013-03-21 09:30:00,32.86,32.97,32.8,32.85,61500.0,23.3396,23.4178,23.297,23.3325,61500.0
2013-03-21 09:35:00,32.88,32.93,32.81,32.82,24200.0,23.3538,23.3894,23.3041,23.3112,24200.0
2013-03-21 09:40:00,32.81,32.84,32.81,32.82,17700.0,23.3041,23.3254,23.3041,23.3112,17700.0
2013-03-21 09:45:00,32.82,32.92,32.79,32.88,35700.0,23.3112,23.3822,23.2899,23.3538,35700.0
2013-03-21 09:50:00,32.89,32.91,32.86,32.88,18000.0,23.3609,23.3751,23.3396,23.3538,18000.0
2013-03-21 09:55:00,32.87,32.95,32.86,32.94,17700.0,23.3467,23.4036,23.3396,23.3965,17700.0
2013-03-21 10:00:00,32.95,32.95,32.84,32.85,43100.0,23.4036,23.4036,23.3254,23.3325,43100.0
2013-03-21 10:05:00,32.85,32.85,32.76,32.79,24100.0,23.3325,23.3325,23.2686,23.2899,24100.0
2013-03-21 10:10:00,32.79,32.81,32.78,32.8,14000.0,23.2899,23.3041,23.2828,23.297,14000.0
2013-03-21 10:15:00,32.8,32.8,32.75,32.76,14700.0,23.297,23.297,23.2615,23.2686,14700.0
2013-03-21 10:20:00,32.75,32.75,32.72,32.72,28000.0,23.2615,23.2615,23.2402,23.2402,28000.0
2013-03-21 10:25:00,32.72,32.78,32.71,32.76,28100.0,23.2402,23.2828,23.2331,23.2686,28100.0
2013-03-21 10:30:00,32.76,32.81,32.73,32.81,32300.0,23.2686,23.3041,23.2473,23.3041,32300.0
2013-03-21 10:35:00,32.81,32.82,32.76,32.77,20800.0,23.3041,23.3112,23.2686,23.2757,20800.0
2013-03-21 10:40:00,32.77,32.8,32.75,32.77,25200.0,23.2757,23.297,23.2615,23.2757,25200.0
2013-03-21 10:45:00,32.77,32.81,32.77,32.8,14800.0,23.2757,23.3041,23.2757,23.297,14800.0
2013-03-21 10:50:00,32.8,32.81,32.76,32.76,23700.0,23.297,23.3041,23.2686,23.2686,23700.0
2013-03-21 10:55:00,32.76,32.78,32.75,32.77,17000.0,23.2686,23.2828,23.2615,23.2757,17000.0
2013-03-21 11:00:00,32.77,32.77,32.74,32.75,20300.0,23.2757,23.2757,23.2544,23.2615,20300.0
2013-03-21 11:05:00,32.74,32.79,32.74,32.77,35100.0,23.2544,23.2899,23.2544,23.2757,35100.0
2013-03-21 11:10:00,32.77,32.78,32.75,32.76,15700.0,23.2757,23.2828,23.2615,23.2686,15700.0
2013-03-21 11:15:00,32.76,32.83,32.76,32.82,13300.0,23.2686,23.3183,23.2686,23.3112,13300.0
2013-03-21 11:20:00,32.82,32.83,32.81,32.83,7300.0,23.3112,23.3183,23.3041,23.3183,7300.0
2013-03-21 11:25:00,32.83,32.83,32.77,32.78,30400.0,23.3183,23.3183,23.2757,23.2828,30400.0
2013-03-21 11:30:00,32.78,32.81,32.77,32.8,26900.0,23.2828,23.3041,23.2757,23.297,26900.0
2013-03-21 11:35:00,32.81,32.85,32.81,32.84,12100.0,23.3041,23.3325,23.3041,23.3254,12100.0
2013-03-21 11:40:00,32.83,32.87,32.83,32.86,12400.0,23.3183,23.3467,23.3183,23.3396,12400.0
2013-03-21 11:45:00,32.86,32.87,32.81,32.83,27300.0,23.3396,23.3467,23.3041,23.3183,27300.0
2013-03-21 11:50:00,32.83,32.84,32.82,32.83,8600.0,23.3183,23.3254,23.3112,23.3183,8600.0
2013-03-21 11:55:00,32.83,32.84,32.81,32.82,7000.0,23.3183,23.3254,23.3041,23.3112,7000.0
2013-03-21 12:00:00,32.83,32.85,32.81,32.85,25200.0,23.3183,23.3325,23.3041,23.3325,25200.0
2013-03-21 12:05:00,32.85,32.87,32.85,32.85,17000.0,23.3325,23.3467,23.3325,23.3325,17000.0
2013-03-21 12:10:00,32.85,32.85,32.8,32.81,20500.0,23.3325,23.3325,23.297,23.3041,20500.0
2013-03-21 12:15:00,32.8,32.81,32.77,32.78,9200.0,23.297,23.3041,23.2757,23.2828,9200.0
2013-03-21 12:20:00,32.78,32.79,32.77,32.79,8600.0,23.2828,23.2899,23.2757,23.2899,8600.0
2013-03-21 12:25:00,32.79,32.8,32.75,32.78,12500.0,23.2899,23.297,23.2615,23.2828,12500.0
2013-03-21 12:30:00,32.78,32.8,32.75,32.77,17100.0,23.2828,23.297,23.2615,23.2757,17100.0
2013-03-21 12:35:00,32.78,32.79,32.75,32.76,18400.0,23.2828,23.2899,23.2615,23.2686,18400.0
2013-03-21 12:40:00,32.77,32.78,32.75,32.75,17200.0,23.2757,23.2828,23.2615,23.2615,17200.0
2013-03-21 12:45:00,32.76,32.76,32.69,32.7,64100.0,23.2686,23.2686,23.2189,23.226,64100.0
2013-03-21 12:50:00,32.7,32.72,32.69,32.71,15700.0,23.226,23.2402,23.2189,23.2331,15700.0
2013-03-21 12:55:00,32.7,32.73,32.68,32.69,17900.0,23.226,23.2473,23.2118,23.2189,17900.0
2013-03-21 13:00:00,32.68,32.7,32.67,32.7,33300.0,23.2118,23.226,23.2047,23.226,33300.0
2013-03-21 13:05:00,32.7,32.72,32.69,32.72,10100.0,23.226,23.2402,23.2189,23.2402,10100.0
2013-03-21 13:10:00,32.72,32.73,32.7,32.71,17300.0,23.2402,23.2473,23.226,23.2331,17300.0
2013-03-21 13:15:00,32.71,32.71,32.66,32.67,22800.0,23.2331,23.2331,23.1976,23.2047,22800.0
2013-03-21 13:20:00,32.67,32.68,32.61,32.61,30400.0,23.2047,23.2118,23.1621,23.1621,30400.0
2013-03-21 13:25:00,32.62,32.64,32.61,32.63,21400.0,23.1692,23.1834,23.1621,23.1763,21400.0
2013-03-21 13:30:00,32.63,32.64,32.55,32.57,54200.0,23.1763,23.1834,23.1194,23.1337,54200.0
2013-03-21 13:35:00,32.56,32.6,32.56,32.6,17400.0,23.1266,23.155,23.1266,23.155,17400.0
2013-03-21 13:40:00,32.59,32.61,32.56,32.56,22800.0,23.1479,23.1621,23.1266,23.1266,22800.0
2013-03-21 13:45:00,32.56,32.61,32.55,32.59,25700.0,23.1266,23.1621,23.1194,23.1479,25700.0
2013-03-21 13:50:00,32.59,32.61,32.58,32.58,16400.0,23.1479,23.1621,23.1408,23.1408,16400.0
2013-03-21 13:55:00,32.59,32.6,32.55,32.57,25800.0,23.1479,23.155,23.1194,23.1337,25800.0
2013-03-21 14:00:00,32.57,32.57,32.5,32.51,49500.0,23.1337,23.1337,23.0839,23.091,49500.0
2013-03-21 14:05:00,32.51,32.54,32.49,32.54,15000.0,23.091,23.1123,23.0768,23.1123,15000.0
2013-03-21 14:10:00,32.55,32.63,32.54,32.59,37800.0,23.1194,23.1763,23.1123,23.1479,37800.0
2013-03-21 14:15:00,32.6,32.66,32.59,32.63,27500.0,23.155,23.1976,23.1479,23.1763,27500.0
2013-03-21 14:20:00,32.63,32.63,32.6,32.62,23500.0,23.1763,23.1763,23.155,23.1692,23500.0
2013-03-21 14:25:00,32.63,32.65,32.6,32.62,16600.0,23.1763,23.1905,23.155,23.1692,16600.0
2013-03-21 14:30:00,32.62,32.64,32.59,32.6,27600.0,23.1692,23.1834,23.1479,23.155,27600.0
2013-03-21 14:35:00,32.59,32.62,32.58,32.6,42600.0,23.1479,23.1692,23.1408,23.155,42600.0
2013-03-21 14:40:00,32.59,32.64,32.58,32.63,121500.0,23.1479,23.1834,23.1408,23.1763,121500.0
2013-03-21 14:45:00,32.62,32.66,32.62,32.65,148800.0,23.1692,23.1976,23.1692,23.1905,148800.0
2013-03-21 14:50:00,32.65,32.66,32.63,32.64,17800.0,23.1905,23.1976,23.1763,23.1834,17800.0
2013-03-21 14:55:00,32.64,32.66,32.64,32.65,31500.0,23.1834,23.1976,23.1834,23.1905,31500.0
2013-03-21 15:00:00,32.65,32.73,32.65,32.71,34900.0,23.1905,23.2473,23.1905,23.2331,34900.0
2013-03-21 15:05:00,32.71,32.71,32.68,32.69,22800.0,23.2331,23.2331,23.2118,23.2189,22800.0
2013-03-21 15:10:00,32.69,32.7,32.69,32.7,12100.0,23.2189,23.226,23.2189,23.226,12100.0
2013-03-21 15:15:00,32.7,32.7,32.65,32.66,19200.0,23.226,23.226,23.1905,23.1976,19200.0
2013-03-21 15:20:00,32.65,32.69,32.65,32.69,10400.0,23.1905,23.2189,23.1905,23.2189,10400.0
2013-03-21 15:25:00,32.69,32.7,32.67,32.68,32900.0,23.2189,23.226,23.2047,23.2118,32900.0
2013-03-21 15:30:00,32.69,32.69,32.66,32.67,20600.0,23.2189,23.2189,23.1976,23.2047,20600.0
2013-03-21 15:35:00,32.67,32.68,32.66,32.68,21600.0,23.2047,23.2118,23.1976,23.2118,21600.0
2013-03-21 15:40:00,32.68,32.69,32.65,32.65,35200.0,23.2118,23.2189,23.1905,23.1905,35200.0
2013-03-21 15:45:00,32.65,32.66,32.6,32.65,68400.0,23.1905,23.1976,23.155,23.1905,68400.0
2013-03-21 15:50:00,32.65,32.68,32.64,32.66,58300.0,23.1905,23.2118,23.1834,23.1976,58300.0
2013-03-21 15:55:00,32.65,32.66,32.6,32.6,121500.0,23.1905,23.1976,23.155,23.155,121500.0
2013-03-22 09:30:00,32.65,32.78,32.65,32.73,58900.0,23.1905,23.2828,23.1905,23.2473,58900.0
2013-03-22 09:35:00,32.72,32.82,32.72,32.76,40500.0,23.2402,23.3112,23.2402,23.2686,40500.0
2013-03-22 09:40:00,32.76,32.77,32.66,32.69,50100.0,23.2686,23.2757,23.1976,23.2189,50100.0
2013-03-22 09:45:00,32.68,32.72,32.66,32.67,24600.0,23.2118,23.2402,23.1976,23.2047,24600.0
2013-03-22 09:50:00,32.67,32.71,32.67,32.69,17200.0,23.2047,23.2331,23.2047,23.2189,17200.0
2013-03-22 09:55:00,32.69,32.71,32.65,32.65,27300.0,23.2189,23.2331,23.1905,23.1905,27300.0
2013-03-22 10:00:00,32.65,32.66,32.62,32.63,50700.0,23.1905,23.1976,23.1692,23.1763,50700.0
2013-03-22 10:05:00,32.63,32.74,32.63,32.74,32500.0,23.1763,23.2544,23.1763,23.2544,32500.0
2013-03-22 10:10:00,32.73,32.78,32.73,32.77,28300.0,23.2473,23.2828,23.2473,23.2757,28300.0
2013-03-22 10:15:00,32.78,32.79,32.76,32.77,24300.0,23.2828,23.2899,23.2686,23.2757,24300.0
2013-03-22 10:20:00,32.77,32.78,32.71,32.71,22200.0,23.2757,23.2828,23.2331,23.2331,22200.0
2013-03-22 10:25:00,32.7,32.76,32.7,32.76,44400.0,23.226,23.2686,23.226,23.2686,44400.0
2013-03-22 10:30:00,32.75,32.76,32.61,32.72,19200.0,23.2615,23.2686,23.1621,23.2402,19200.0
2013-03-22 10:35:00,32.72,32.76,32.71,32.75,17300.0,23.2402,23.2686,23.2331,23.2615,17300.0
2013-03-22 10:40:00,32.75,32.76,32.69,32.69,20800.0,23.2615,23.2686,23.2189,23.2189,20800.0
2013-03-22 10:45:00,32.69,32.74,32.67,32.68,32200.0,23.2189,23.2544,23.2047,23.2118,32200.0
2013-03-22 10:50:00,32.69,32.71,32.67,32.68,18000.0,23.2189,23.2331,23.2047,23.2118,18000.0
2013-03-22 10:55:00,32.68,32.69,32.68,32.68,7700.0,23.2118,23.2189,23.2118,23.2118,7700.0
2013-03-22 11:00:00,32.69,32.74,32.69,32.72,33600.0,23.2189,23.2544,23.2189,23.2402,33600.0
2013-03-22 11:05:00,32.71,32.72,32.67,32.67,22500.0,23.2331,23.2402,23.2047,23.2047,22500.0
2013-03-22 11:10:00,32.68,32.69,32.66,32.68,19700.0,23.2118,23.2189,23.1976,23.2118,19700.0
2013-03-22 11:15:00,32.68,32.75,32.68,32.75,23400.0,23.2118,23.2615,23.2118,23.2615,23400.0
2013-03-22 11:20:00,32.75,32.75,32.73,32.75,12200.0,23.2615,23.2615,23.2473,23.2615,12200.0
2013-03-22 11:25:00,32.75,32.78,32.73,32.75,18600.0,23.2615,23.2828,23.2473,23.2615,18600.0
2013-03-22 11:30:00,32.76,32.79,32.75,32.77,21600.0,23.2686,23.2899,23.2615,23.2757,21600.0
2013-03-22 11:35:00,32.78,32.79,32.76,32.76,16700.0,23.2828,23.2899,23.2686,23.2686,16700.0
2013-03-22 11:40:00,32.77,32.77,32.71,32.72,14800.0,23.2757,23.2757,23.2331,23.2402,14800.0
2013-03-22 11:45:00,32.72,32.73,32.69,32.69,18600.0,23.2402,23.2473,23.2189,23.2189,18600.0
2013-03-22 11:50:00,32.69,32.72,32.68,32.72,22600.0,23.2189,23.2402,23.2118,23.2402,22600.0
2013-03-22 11:55:00,32.72,32.74,32.71,32.72,9500.0,23.2402,23.2544,23.2331,23.2402,9500.0
2013-03-22 12:00:00,32.72,32.75,32.71,32.71,20800.0,23.2402,23.2615,23.2331,23.2331,20800.0
2013-03-22 12:05:00,32.7,32.72,32.7,32.72,4400.0,23.226,23.2402,23.226,23.2402,4400.0
2013-03-22 12:10:00,32.72,32.73,32.68,32.68,24600.0,23.2402,23.2473,23.2118,23.2118,24600.0
2013-03-22 12:15:00,32.68,32.71,32.68,32.7,14500.0,23.2118,23.2331,23.2118,23.226,14500.0
2013-03-22 12:20:00,32.7,32.71,32.66,32.66,17600.0,23.226,23.2331,23.1976,23.1976,17600.0
2013-03-22 12:25:00,32.67,32.7,32.65,32.69,20100.0,23.2047,23.226,23.1905,23.2189,20100.0
2013-03-22 12:30:00,32.7,32.74,32.69,32.73,19700.0,23.226,23.2544,23.2189,23.2473,19700.0
2013-03-22 12:35:00,32.73,32.73,32.71,32.73,11000.0,23.2473,23.2473,23.2331,23.2473,11000.0
2013-03-22 12:40:00,32.73,32.73,32.71,32.72,8700.0,23.2473,23.2473,23.2331,23.2402,8700.0
2013-03-22 12:45:00,32.72,32.73,32.7,32.71,53400.0,23.2402,23.2473,23.226,23.2331,53400.0
2013-03-22 12:50:00,32.71,32.71,32.68,32.71,39900.0,23.2331,23.2331,23.2118,23.2331,39900.0
2013-03-22 12:55:00,32.7,32.71,32.7,32.7,5000.0,23.226,23.2331,23.226,23.226,5000.0
2013-03-22 13:00:00,32.7,32.74,32.7,32.72,32600.0,23.226,23.2544,23.226,23.2402,32600.0
2013-03-22 13:05:00,32.72,32.73,32.7,32.72,10100.0,23.2402,23.2473,23.226,23.2402,10100.0
2013-03-22 13:10:00,32.72,32.75,32.72,32.75,9600.0,23.2402,23.2615,23.2402,23.2615,9600.0
2013-03-22 13:15:00,32.74,32.76,32.74,32.75,12900.0,23.2544,23.2686,23.2544,23.2615,12900.0
2013-03-22 13:20:00,32.75,32.77,32.74,32.74,23300.0,23.2615,23.2757,23.2544,23.2544,23300.0
2013-03-22 13:25:00,32.75,32.77,32.74,32.76,11100.0,23.2615,23.2757,23.2544,23.2686,11100.0
2013-03-22 13:30:00,32.77,32.78,32.73,32.75,13400.0,23.2757,23.2828,23.2473,23.2615,13400.0
2013-03-22 13:35:00,32.74,32.74,32.7,32.71,16800.0,23.2544,23.2544,23.226,23.2331,16800.0
2013-03-22 13:40:00,32.71,32.72,32.7,32.7,11900.0,23.2331,23.2402,23.226,23.226,11900.0
2013-03-22 13:45:00,32.7,32.72,32.7,32.7,12600.0,23.226,23.2402,23.226,23.226,12600.0
2013-03-22 13:50:00,32.7,32.71,32.69,32.7,9800.0,23.226,23.2331,23.2189,23.226,9800.0
2013-03-22 13:55:00,32.7,32.7,32.68,32.7,12000.0,23.226,23.226,23.2118,23.226,12000.0
2013-03-22 14:00:00,32.7,32.72,32.7,32.72,5300.0,23.226,23.2402,23.226,23.2402,5300.0
2013-03-22 14:05:00,32.72,32.73,32.7,32.71,12800.0,23.2402,23.2473,23.226,23.2331,12800.0
2013-03-22 14:10:00,32.7,32.73,32.7,32.7,18300.0,23.226,23.2473,23.226,23.226,18300.0
2013-03-22 14:15:00,32.7,32.71,32.7,32.71,3600.0,23.226,23.2331,23.226,23.2331,3600.0
2013-03-22 14:20:00,32.7,32.73,32.7,32.73,10800.0,23.226,23.2473,23.226,23.2473,10800.0
2013-03-22 14:25:00,32.73,32.73,32.72,32.73,20100.0,23.2473,23.2473,23.2402,23.2473,20100.0
2013-03-22 14:30:00,32.73,32.74,32.7,32.71,20700.0,23.2473,23.2544,23.226,23.2331,20700.0
2013-03-22 14:35:00,32.71,32.75,32.7,32.75,7700.0,23.2331,23.2615,23.226,23.2615,7700.0
2013-03-22 14:40:00,32.75,32.76,32.74,32.75,21400.0,23.2615,23.2686,23.2544,23.2615,21400.0
2013-03-22 14:45:00,32.75,32.76,32.74,32.76,12500.0,23.2615,23.2686,23.2544,23.2686,12500.0
2013-03-22 14:50:00,32.75,32.76,32.73,32.73,21100.0,23.2615,23.2686,23.2473,23.2473,21100.0
2013-03-22 14:55:00,32.73,32.74,32.72,32.73,26700.0,23.2473,23.2544,23.2402,23.2473,26700.0
2013-03-22 15:00:00,32.74,32.74,32.71,32.73,44900.0,23.2544,23.2544,23.2331,23.2473,44900.0
2013-03-22 15:05:00,32.73,32.74,32.72,32.74,22400.0,23.2473,23.2544,23.2402,23.2544,22400.0
2013-03-22 15:10:00,32.73,32.75,32.73,32.73,42600.0,23.2473,23.2615,23.2473,23.2473,42600.0
2013-03-22 15:15:00,32.73,32.73,32.69,32.69,30300.0,23.2473,23.2473,23.2189,23.2189,30300.0
2013-03-22 15:20:00,32.7,32.7,32.66,32.68,23600.0,23.226,23.226,23.1976,23.2118,23600.0
2013-03-22 15:25:00,32.67,32.68,32.66,32.66,22000.0,23.2047,23.2118,23.1976,23.1976,22000.0
2013-03-22 15:30:00,32.66,32.7,32.66,32.69,18200.0,23.1976,23.226,23.1976,23.2189,18200.0
2013-03-22 15:35:00,32.7,32.71,32.69,32.7,31300.0,23.226,23.2331,23.2189,23.226,31300.0
2013-03-22 15:40:00,32.71,32.71,32.69,32.7,34500.0,23.2331,23.2331,23.2189,23.226,34500.0
2013-03-22 15:45:00,32.71,32.73,32.7,32.7,30000.0,23.2331,23.2473,23.226,23.226,30000.0
2013-03-22 15:50:00,32.7,32.72,32.69,32.71,34600.0,23.226,23.2402,23.2189,23.2331,34600.0
2013-03-22 15:55:00,32.71,32.78,32.7,32.77,118600.0,23.2331,23.2828,23.226,23.2757,118600.0
2013-03-25 09:30:00,32.92,32.96,32.9,32.9,32700.0,23.3822,23.4107,23.368,23.368,32700.0
2013-03-25 09:35:00,32.92,32.98,32.88,32.91,29500.0,23.3822,23.4249,23.3538,23.3751,29500.0
2013-03-25 09:40:00,32.91,33.0,32.91,32.96,32600.0,23.3751,23.4391,23.3751,23.4107,32600.0
2013-03-25 09:45:00,32.96,32.98,32.94,32.98,20200.0,23.4107,23.4249,23.3965,23.4249,20200.0
2013-03-25 09:50:00,32.98,32.98,32.93,32.98,22500.0,23.4249,23.4249,23.3894,23.4249,22500.0
2013-03-25 09:55:00,32.98,32.98,32.95,32.97,12600.0,23.4249,23.4249,23.4036,23.4178,12600.0
2013-03-25 10:00:00,32.97,32.98,32.94,32.95,23800.0,23.4178,23.4249,23.3965,23.4036,23800.0
2013-03-25 10:05:00,32.95,32.98,32.95,32.97,27000.0,23.4036,23.4249,23.4036,23.4178,27000.0
2013-03-25 10:10:00,32.97,32.98,32.95,32.97,35200.0,23.4178,23.4249,23.4036,23.4178,35200.0
2013-03-25 10:15:00,32.97,32.98,32.94,32.96,28500.0,23.4178,23.4249,23.3965,23.4107,28500.0
2013-03-25 10:20:00,32.96,32.97,32.93,32.93,12000.0,23.4107,23.4178,23.3894,23.3894,12000.0
2013-03-25 10:25:00,32.93,32.93,32.9,32.92,19600.0,23.3894,23.3894,23.368,23.3822,19600.0
2013-03-25 10:30:00,32.91,32.91,32.88,32.9,33500.0,23.3751,23.3751,23.3538,23.368,33500.0
2013-03-25 10:35:00,32.9,32.9,32.88,32.89,29700.0,23.368,23.368,23.3538,23.3609,29700.0
2013-03-25 10:40:00,32.9,32.9,32.84,32.85,24200.0,23.368,23.368,23.3254,23.3325,24200.0
2013-03-25 10:45:00,32.86,32.86,32.8,32.84,45400.0,23.3396,23.3396,23.297,23.3254,45400.0
2013-03-25 10:50:00,32.83,32.83,32.81,32.83,23700.0,23.3183,23.3183,23.3041,23.3183,23700.0
2013-03-25 10:55:00,32.82,32.83,32.79,32.79,31200.0,23.3112,23.3183,23.2899,23.2899,31200.0
2013-03-25 11:00:00,32.79,32.79,32.75,32.77,31900.0,23.2899,23.2899,23.2615,23.2757,31900.0
2013-03-25 11:05:00,32.77,32.77,32.75,32.77,19100.0,23.2757,23.2757,23.2615,23.2757,19100.0
2013-03-25 11:10:00,32.77,32.79,32.75,32.76,21500.0,23.2757,23.2899,23.2615,23.2686,21500.0
2013-03-25 11:15:00,32.75,32.76,32.67,32.68,23000.0,23.2615,23.2686,23.2047,23.2118,23000.0
2013-03-25 11:20:00,32.67,32.7,32.66,32.7,19700.0,23.2047,23.226,23.1976,23.226,19700.0
2013-03-25 11:25:00,32.7,32.72,32.68,32.68,10000.0,23.226,23.2402,23.2118,23.2118,10000.0
2013-03-25 11:30:00,32.68,32.75,32.67,32.73,17100.0,23.2118,23.2615,23.2047,23.2473,17100.0
2013-03-25 11:35:00,32.72,32.73,32.71,32.73,13100.0,23.2402,23.2473,23.2331,23.2473,13100.0
2013-03-25 11:40:00,32.74,32.75,32.71,32.74,10900.0,23.2544,23.2615,23.2331,23.2544,10900.0
2013-03-25 11:45:00,32.74,32.75,32.72,32.74,29700.0,23.2544,23.2615,23.2402,23.2544,29700.0
2013-03-25 11:50:00,32.75,32.76,32.72,32.72,25100.0,23.2615,23.2686,23.2402,23.2402,25100.0
2013-03-25 11:55:00,32.72,32.75,32.72,32.73,15900.0,23.2402,23.2615,23.2402,23.2473,15900.0
2013-03-25 12:00:00,32.73,32.74,32.73,32.73,16400.0,23.2473,23.2544,23.2473,23.2473,16400.0
2013-03-25 12:05:00,32.74,32.75,32.7,32.7,11000.0,23.2544,23.2615,23.226,23.226,11000.0
2013-03-25 12:10:00,32.7,32.7,32.67,32.7,16000.0,23.226,23.226,23.2047,23.226,16000.0
2013-03-25 12:15:00,32.7,32.7,32.68,32.7,14800.0,23.226,23.226,23.2118,23.226,14800.0
2013-03-25 12:20:00,32.69,32.7,32.66,32.68,16300.0,23.2189,23.226,23.1976,23.2118,16300.0
2013-03-25 12:25:00,32.67,32.67,32.63,32.63,22400.0,23.2047,23.2047,23.1763,23.1763,22400.0
2013-03-25 12:30:00,32.62,32.66,32.62,32.66,13200.0,23.1692,23.1976,23.1692,23.1976,13200.0
2013-03-25 12:35:00,32.65,32.67,32.64,32.66,8100.0,23.1905,23.2047,23.1834,23.1976,8100.0
2013-03-25 12:40:00,32.67,32.69,32.66,32.68,11300.0,23.2047,23.2189,23.1976,23.2118,11300.0
2013-03-25 12:45:00,32.68,32.68,32.64,32.65,17800.0,23.2118,23.2118,23.1834,23.1905,17800.0
2013-03-25 12:50:00,32.66,32.66,32.56,32.57,42300.0,23.1976,23.1976,23.1266,23.1337,42300.0
2013-03-25 12:55:00,32.57,32.61,32.56,32.59,19000.0,23.1337,23.1621,23.1266,23.1479,19000.0
2013-03-25 13:00:00,32.58,32.59,32.54,32.57,20800.0,23.1408,23.1479,23.1123,23.1337,20800.0
2013-03-25 13:05:00,32.57,32.57,32.5,32.53,42300.0,23.1337,23.1337,23.0839,23.1052,42300.0
2013-03-25 13:10:00,32.52,32.56,32.51,32.54,27500.0,23.0981,23.1266,23.091,23.1123,27500.0
2013-03-25 13:15:00,32.53,32.55,32.52,32.53,30800.0,23.1052,23.1194,23.0981,23.1052,30800.0
2013-03-25 13:20:00,32.54,32.58,32.54,32.58,9100.0,23.1123,23.1408,23.1123,23.1408,9100.0
2013-03-25 13:25:00,32.58,32.64,32.57,32.63,28000.0,23.1408,23.1834,23.1337,23.1763,28000.0
2013-03-25 13:30:00,32.62,32.63,32.61,32.61,17300.0,23.1692,23.1763,23.1621,23.1621,17300.0
2013-03-25 13:35:00,32.62,32.62,32.59,32.6,20400.0,23.1692,23.1692,23.1479,23.155,20400.0
2013-03-25 13:40:00,32.59,32.61,32.58,32.6,22200.0,23.1479,23.1621,23.1408,23.155,22200.0
2013-03-25 13:45:00,32.6,32.69,32.6,32.66,26400.0,23.155,23.2189,23.155,23.1976,26400.0
2013-03-25 13:50:00,32.67,32.7,32.67,32.67,27200.0,23.2047,23.226,23.2047,23.2047,27200.0
2013-03-25 13:55:00,32.67,32.71,32.67,32.68,23700.0,23.2047,23.2331,23.2047,23.2118,23700.0
2013-03-25 14:00:00,32.68,32.72,32.67,32.71,35500.0,23.2118,23.2402,23.2047,23.2331,35500.0
2013-03-25 14:05:00,32.72,32.72,32.66,32.69,44500.0,23.2402,23.2402,23.1976,23.2189,44500.0
2013-03-25 14:10:00,32.69,32.69,32.64,32.64,32800.0,23.2189,23.2189,23.1834,23.1834,32800.0
2013-03-25 14:15:00,32.65,32.65,32.63,32.64,32000.0,23.1905,23.1905,23.1763,23.1834,32000.0
2013-03-25 14:20:00,32.65,32.7,32.65,32.68,16900.0,23.1905,23.226,23.1905,23.2118,16900.0
2013-03-25 14:25:00,32.68,32.69,32.66,32.67,15800.0,23.2118,23.2189,23.1976,23.2047,15800.0
2013-03-25 14:30:00,32.67,32.67,32.64,32.64,23300.0,23.2047,23.2047,23.1834,23.1834,23300.0
2013-03-25 14:35:00,32.64,32.64,32.61,32.62,24700.0,23.1834,23.1834,23.1621,23.1692,24700.0
2013-03-25 14:40:00,32.62,32.64,32.61,32.64,19600.0,23.1692,23.1834,23.1621,23.1834,19600.0
2013-03-25 14:45:00,32.64,32.64,32.61,32.62,24200.0,23.1834,23.1834,23.1621,23.1692,24200.0
2013-03-25 14:50:00,32.62,32.63,32.61,32.63,10700.0,23.1692,23.1763,23.1621,23.1763,10700.0
2013-03-25 14:55:00,32.63,32.63,32.62,32.63,19800.0,23.1763,23.1763,23.1692,23.1763,19800.0
2013-03-25 15:00:00,32.63,32.64,32.58,32.6,39700.0,23.1763,23.1834,23.1408,23.155,39700.0
2013-03-25 15:05:00,32.6,32.6,32.58,32.58,16700.0,23.155,23.155,23.1408,23.1408,16700.0
2013-03-25 15:10:00,32.59,32.61,32.59,32.6,16200.0,23.1479,23.1621,23.1479,23.155,16200.0
2013-03-25 15:15:00,32.6,32.61,32.57,32.57,17500.0,23.155,23.1621,23.1337,23.1337,17500.0
2013-03-25 15:20:00,32.56,32.58,32.53,32.55,28300.0,23.1266,23.1408,23.1052,23.1194,28300.0
2013-03-25 15:25:00,32.56,32.56,32.53,32.54,39300.0,23.1266,23.1266,23.1052,23.1123,39300.0
2013-03-25 15:30:00,32.54,32.59,32.53,32.57,34900.0,23.1123,23.1479,23.1052,23.1337,34900.0
2013-03-25 15:35:00,32.57,32.6,32.56,32.59,37000.0,23.1337,23.155,23.1266,23.1479,37000.0
2013-03-25 15:40:00,32.6,32.62,32.58,32.6,27600.0,23.155,23.1692,23.1408,23.155,27600.0
2013-03-25 15:45:00,32.59,32.61,32.57,32.57,62200.0,23.1479,23.1621,23.1337,23.1337,62200.0
2013-03-25 15:50:00,32.58,32.6,32.56,32.59,221500.0,23.1408,23.155,23.1266,23.1479,221500.0
2013-03-25 15:55:00,32.59,32.61,32.57,32.57,218600.0,23.1479,23.1621,23.1337,23.1337,218600.0
2013-03-26 09:30:00,32.71,32.8,32.68,32.75,57800.0,23.2331,23.297,23.2118,23.2615,57800.0
2013-03-26 09:35:00,32.76,32.8,32.75,32.78,17100.0,23.2686,23.297,23.2615,23.2828,17100.0
2013-03-26 09:40:00,32.79,32.85,32.79,32.84,32100.0,23.2899,23.3325,23.2899,23.3254,32100.0
2013-03-26 09:45:00,32.85,32.88,32.83,32.87,21500.0,23.3325,23.3538,23.3183,23.3467,21500.0
2013-03-26 09:50:00,32.86,32.91,32.86,32.89,16800.0,23.3396,23.3751,23.3396,23.3609,16800.0
2013-03-26 09:55:00,32.89,32.94,32.88,32.9,25200.0,23.3609,23.3965,23.3538,23.368,25200.0
2013-03-26 10:00:00,32.89,32.89,32.81,32.89,37400.0,23.3609,23.3609,23.3041,23.3609,37400.0
2013-03-26 10:05:00,32.89,32.91,32.88,32.9,26700.0,23.3609,23.3751,23.3538,23.368,26700.0
2013-03-26 10:10:00,32.92,32.93,32.9,32.91,17900.0,23.3822,23.3894,23.368,23.3751,17900.0
2013-03-26 10:15:00,32.91,32.91,32.85,32.89,28100.0,23.3751,23.3751,23.3325,23.3609,28100.0
2013-03-26 10:20:00,32.89,32.9,32.87,32.87,17100.0,23.3609,23.368,23.3467,23.3467,17100.0
2013-03-26 10:25:00,32.88,32.91,32.88,32.91,16200.0,23.3538,23.3751,23.3538,23.3751,16200.0
2013-03-26 10:30:00,32.92,32.95,32.91,32.93,40900.0,23.3822,23.4036,23.3751,23.3894,40900.0
2013-03-26 10:35:00,32.93,32.93,32.89,32.89,27900.0,23.3894,23.3894,23.3609,23.3609,27900.0
2013-03-26 10:40:00,32.88,32.92,32.87,32.87,28800.0,23.3538,23.3822,23.3467,23.3467,28800.0
2013-03-26 10:45:00,32.87,32.88,32.84,32.88,34300.0,23.3467,23.3538,23.3254,23.3538,34300.0
2013-03-26 10:50:00,32.88,32.94,32.88,32.94,21400.0,23.3538,23.3965,23.3538,23.3965,21400.0
2013-03-26 10:55:00,32.94,32.95,32.92,32.92,33100.0,23.3965,23.4036,23.3822,23.3822,33100.0
2013-03-26 11:00:00,32.93,32.94,32.91,32.93,20300.0,23.3894,23.3965,23.3751,23.3894,20300.0
2013-03-26 11:05:00,32.92,32.93,32.9,32.91,23300.0,23.3822,23.3894,23.368,23.3751,23300.0
2013-03-26 11:10:00,32.91,32.92,32.86,32.88,41000.0,23.3751,23.3822,23.3396,23.3538,41000.0
2013-03-26 11:15:00,32.88,32.88,32.84,32.85,10300.0,23.3538,23.3538,23.3254,23.3325,10300.0
2013-03-26 11:20:00,32.86,32.87,32.84,32.85,19800.0,23.3396,23.3467,23.3254,23.3325,19800.0
2013-03-26 11:25:00,32.86,32.87,32.84,32.85,9200.0,23.3396,23.3467,23.3254,23.3325,9200.0
2013-03-26 11:30:00,32.85,32.9,32.84,32.87,24100.0,23.3325,23.368,23.3254,23.3467,24100.0
2013-03-26 11:35:00,32.87,32.89,32.86,32.89,6300.0,23.3467,23.3609,23.3396,23.3609,6300.0
2013-03-26 11:40:00,32.88,32.9,32.87,32.89,9800.0,23.3538,23.368,23.3467,23.3609,9800.0
2013-03-26 11:45:00,32.89,32.9,32.85,32.85,29700.0,23.3609,23.368,23.3325,23.3325,29700.0
2013-03-26 11:50:00,32.85,32.87,32.82,32.84,16700.0,23.3325,23.3467,23.3112,23.3254,16700.0
2013-03-26 11:55:00,32.83,32.84,32.82,32.83,13500.0,23.3183,23.3254,23.3112,23.3183,13500.0
2013-03-26 12:00:00,32.82,32.84,32.82,32.83,6300.0,23.3112,23.3254,23.3112,23.3183,6300.0
2013-03-26 12:05:00,32.84,32.84,32.84,32.84,14300.0,23.3254,23.3254,23.3254,23.3254,14300.0
2013-03-26 12:10:00,32.83,32.84,32.81,32.81,21400.0,23.3183,23.3254,23.3041,23.3041,21400.0
2013-03-26 12:15:00,32.8,32.82,32.77,32.77,13000.0,23.297,23.3112,23.2757,23.2757,13000.0
2013-03-26 12:20:00,32.77,32.77,32.73,32.73,11000.0,23.2757,23.2757,23.2473,23.2473,11000.0
2013-03-26 12:25:00,32.73,32.75,32.7,32.74,15800.0,23.2473,23.2615,23.226,23.2544,15800.0
2013-03-26 12:30:00,32.75,32.8,32.75,32.79,18100.0,23.2615,23.297,23.2615,23.2899,18100.0
2013-03-26 12:35:00,32.79,32.79,32.78,32.79,1000.0,23.2899,23.2899,23.2828,23.2899,1000.0
2013-03-26 12:40:00,32.79,32.83,32.79,32.83,25100.0,23.2899,23.3183,23.2899,23.3183,25100.0
2013-03-26 12:45:00,32.83,32.83,32.81,32.81,10300.0,23.3183,23.3183,23.3041,23.3041,10300.0
2013-03-26 12:50:00,32.8,32.8,32.78,32.79,9400.0,23.297,23.297,23.2828,23.2899,9400.0
2013-03-26 12:55:00,32.8,32.8,32.78,32.78,4700.0,23.297,23.297,23.2828,23.2828,4700.0
2013-03-26 13:00:00,32.79,32.8,32.78,32.8,2900.0,23.2899,23.297,23.2828,23.297,2900.0
2013-03-26 13:05:00,32.8,32.8,32.79,32.8,4700.0,23.297,23.297,23.2899,23.297,4700.0
2013-03-26 13:10:00,32.8,32.81,32.79,32.8,11200.0,23.297,23.3041,23.2899,23.297,11200.0
2013-03-26 13:15:00,32.8,32.8,32.78,32.79,24400.0,23.297,23.297,23.2828,23.2899,24400.0
2013-03-26 13:20:00,32.78,32.8,32.78,32.8,25200.0,23.2828,23.297,23.2828,23.297,25200.0
2013-03-26 13:25:00,32.79,32.79,32.77,32.77,23800.0,23.2899,23.2899,23.2757,23.2757,23800.0
2013-03-26 13:30:00,32.77,32.79,32.76,32.77,31700.0,23.2757,23.2899,23.2686,23.2757,31700.0
2013-03-26 13:35:00,32.78,32.78,32.77,32.77,6300.0,23.2828,23.2828,23.2757,23.2757,6300.0
2013-03-26 13:40:00,32.78,32.78,32.76,32.78,17400.0,23.2828,23.2828,23.2686,23.2828,17400.0
2013-03-26 13:45:00,32.79,32.79,32.76,32.76,14500.0,23.2899,23.2899,23.2686,23.2686,14500.0
2013-03-26 13:50:00,32.77,32.78,32.76,32.77,12900.0,23.2757,23.2828,23.2686,23.2757,12900.0
2013-03-26 13:55:00,32.77,32.8,32.77,32.79,19100.0,23.2757,23.297,23.2757,23.2899,19100.0
2013-03-26 14:00:00,32.79,32.8,32.78,32.78,8500.0,23.2899,23.297,23.2828,23.2828,8500.0
2013-03-26 14:05:00,32.79,32.79,32.76,32.77,27100.0,23.2899,23.2899,23.2686,23.2757,27100.0
2013-03-26 14:10:00,32.76,32.78,32.75,32.76,28100.0,23.2686,23.2828,23.2615,23.2686,28100.0
2013-03-26 14:15:00,32.75,32.79,32.75,32.78,16600.0,23.2615,23.2899,23.2615,23.2828,16600.0
2013-03-26 14:20:00,32.79,32.8,32.78,32.8,11000.0,23.2899,23.297,23.2828,23.297,11000.0
2013-03-26 14:25:00,32.8,32.81,32.79,32.8,17800.0,23.297,23.3041,23.2899,23.297,17800.0
2013-03-26 14:30:00,32.8,32.8,32.77,32.77,24400.0,23.297,23.297,23.2757,23.2757,24400.0
2013-03-26 14:35:00,32.77,32.78,32.74,32.74,28200.0,23.2757,23.2828,23.2544,23.2544,28200.0
2013-03-26 14:40:00,32.74,32.75,32.73,32.73,9200.0,23.2544,23.2615,23.2473,23.2473,9200.0
2013-03-26 14:45:00,32.74,32.75,32.73,32.73,21100.0,23.2544,23.2615,23.2473,23.2473,21100.0
2013-03-26 14:50:00,32.73,32.76,32.72,32.76,50300.0,23.2473,23.2686,23.2402,23.2686,50300.0
2013-03-26 14:55:00,32.76,32.76,32.73,32.73,17900.0,23.2686,23.2686,23.2473,23.2473,17900.0
2013-03-26 15:00:00,32.73,32.76,32.73,32.76,36700.0,23.2473,23.2686,23.2473,23.2686,36700.0
2013-03-26 15:05:00,32.75,32.76,32.74,32.75,45600.0,23.2615,23.2686,23.2544,23.2615,45600.0
2013-03-26 15:10:00,32.76,32.79,32.76,32.77,21400.0,23.2686,23.2899,23.2686,23.2757,21400.0
2013-03-26 15:15:00,32.78,32.79,32.75,32.76,20100.0,23.2828,23.2899,23.2615,23.2686,20100.0
2013-03-26 15:20:00,32.76,32.77,32.76,32.77,15100.0,23.2686,23.2757,23.2686,23.2757,15100.0
2013-03-26 15:25:00,32.77,32.8,32.76,32.8,35600.0,23.2757,23.297,23.2686,23.297,35600.0
2013-03-26 15:30:00,32.81,32.83,32.8,32.83,42300.0,23.3041,23.3183,23.297,23.3183,42300.0
2013-03-26 15:35:00,32.83,32.83,32.8,32.81,24700.0,23.3183,23.3183,23.297,23.3041,24700.0
2013-03-26 15:40:00,32.8,32.81,32.8,32.8,17800.0,23.297,23.3041,23.297,23.297,17800.0
2013-03-26 15:45:00,32.81,32.83,32.8,32.83,43400.0,23.3041,23.3183,23.297,23.3183,43400.0
2013-03-26 15:50:00,32.83,32.83,32.77,32.79,52500.0,23.3183,23.3183,23.2757,23.2899,52500.0
2013-03-26 15:55:00,32.78,32.84,32.78,32.83,110000.0,23.2828,23.3254,23.2828,23.3183,110000.0
2013-03-27 09:30:00,32.65,32.68,32.57,32.64,35300.0,23.1905,23.2118,23.1337,23.1834,35300.0
2013-03-27 09:35:00,32.65,32.71,32.63,32.69,25700.0,23.1905,23.2331,23.1763,23.2189,25700.0
2013-03-27 09:40:00,32.7,32.71,32.61,32.64,34600.0,23.226,23.2331,23.1621,23.1834,34600.0
2013-03-27 09:45:00,32.66,32.69,32.62,32.64,20100.0,23.1976,23.2189,23.1692,23.1834,20100.0
2013-03-27 09:50:00,32.63,32.66,32.59,32.62,43100.0,23.1763,23.1976,23.1479,23.1692,43100.0
2013-03-27 09:55:00,32.65,32.7,32.65,32.68,19200.0,23.1905,23.226,23.1905,23.2118,19200.0
2013-03-27 10:00:00,32.68,32.73,32.65,32.73,59900.0,23.2118,23.2473,23.1905,23.2473,59900.0
2013-03-27 10:05:00,32.73,32.75,32.66,32.67,44300.0,23.2473,23.2615,23.1976,23.2047,44300.0
2013-03-27 10:10:00,32.67,32.72,32.65,32.68,42300.0,23.2047,23.2402,23.1905,23.2118,42300.0
2013-03-27 10:15:00,32.67,32.69,32.66,32.69,30300.0,23.2047,23.2189,23.1976,23.2189,30300.0
2013-03-27 10:20:00,32.7,32.7,32.66,32.68,49100.0,23.226,23.226,23.1976,23.2118,49100.0
2013-03-27 10:25:00,32.67,32.73,32.67,32.69,37600.0,23.2047,23.2473,23.2047,23.2189,37600.0
2013-03-27 10:30:00,32.69,32.7,32.68,32.69,23700.0,23.2189,23.226,23.2118,23.2189,23700.0
2013-03-27 10:35:00,32.7,32.72,32.66,32.66,16000.0,23.226,23.2402,23.1976,23.1976,16000.0
2013-03-27 10:40:00,32.68,32.73,32.67,32.71,27700.0,23.2118,23.2473,23.2047,23.2331,27700.0
2013-03-27 10:45:00,32.71,32.72,32.7,32.72,29600.0,23.2331,23.2402,23.226,23.2402,29600.0
2013-03-27 10:50:00,32.72,32.75,32.72,32.72,23600.0,23.2402,23.2615,23.2402,23.2402,23600.0
2013-03-27 10:55:00,32.72,32.73,32.7,32.72,25200.0,23.2402,23.2473,23.226,23.2402,25200.0
2013-03-27 11:00:00,32.72,32.73,32.69,32.71,60400.0,23.2402,23.2473,23.2189,23.2331,60400.0
2013-03-27 11:05:00,32.72,32.73,32.7,32.72,36200.0,23.2402,23.2473,23.226,23.2402,36200.0
2013-03-27 11:10:00,32.72,32.78,32.72,32.76,44100.0,23.2402,23.2828,23.2402,23.2686,44100.0
2013-03-27 11:15:00,32.75,32.82,32.75,32.8,31700.0,23.2615,23.3112,23.2615,23.297,31700.0
2013-03-27 11:20:00,32.8,32.8,32.76,32.79,28200.0,23.297,23.297,23.2686,23.2899,28200.0
2013-03-27 11:25:00,32.78,32.82,32.78,32.82,38700.0,23.2828,23.3112,23.2828,23.3112,38700.0
2013-03-27 11:30:00,32.82,32.91,32.82,32.9,34400.0,23.3112,23.3751,23.3112,23.368,34400.0
2013-03-27 11:35:00,32.91,32.91,32.84,32.85,53400.0,23.3751,23.3751,23.3254,23.3325,53400.0
2013-03-27 11:40:00,32.85,32.88,32.85,32.86,23300.0,23.3325,23.3538,23.3325,23.3396,23300.0
2013-03-27 11:45:00,32.86,32.87,32.83,32.83,17800.0,23.3396,23.3467,23.3183,23.3183,17800.0
2013-03-27 11:50:00,32.84,32.89,32.83,32.88,28500.0,23.3254,23.3609,23.3183,23.3538,28500.0
2013-03-27 11:55:00,32.87,32.88,32.86,32.86,25800.0,23.3467,23.3538,23.3396,23.3396,25800.0
2013-03-27 12:00:00,32.86,32.89,32.86,32.89,11400.0,23.3396,23.3609,23.3396,23.3609,11400.0
2013-03-27 12:05:00,32.88,32.89,32.83,32.83,38800.0,23.3538,23.3609,23.3183,23.3183,38800.0
2013-03-27 12:10:00,32.83,32.83,32.81,32.82,11000.0,23.3183,23.3183,23.3041,23.3112,11000.0
2013-03-27 12:15:00,32.83,32.86,32.82,32.86,15900.0,23.3183,23.3396,23.3112,23.3396,15900.0
2013-03-27 12:20:00,32.85,32.88,32.84,32.88,26400.0,23.3325,23.3538,23.3254,23.3538,26400.0
2013-03-27 12:25:00,32.89,32.89,32.86,32.86,15400.0,23.3609,23.3609,23.3396,23.3396,15400.0
2013-03-27 12:30:00,32.86,32.9,32.85,32.9,61000.0,23.3396,23.368,23.3325,23.368,61000.0
2013-03-27 12:35:00,32.9,32.93,32.9,32.93,13300.0,23.368,23.3894,23.368,23.3894,13300.0
2013-03-27 12:40:00,32.92,32.93,32.9,32.9,8700.0,23.3822,23.3894,23.368,23.368,8700.0
2013-03-27 12:45:00,32.9,32.92,32.86,32.86,12500.0,23.368,23.3822,23.3396,23.3396,12500.0
2013-03-27 12:50:00,32.86,32.88,32.85,32.86,28400.0,23.3396,23.3538,23.3325,23.3396,28400.0
2013-03-27 12:55:00,32.87,32.88,32.86,32.88,11800.0,23.3467,23.3538,23.3396,23.3538,11800.0
2013-03-27 13:00:00,32.87,32.88,32.84,32.86,18100.0,23.3467,23.3538,23.3254,23.3396,18100.0
2013-03-27 13:05:00,32.85,32.86,32.81,32.81,17700.0,23.3325,23.3396,23.3041,23.3041,17700.0
2013-03-27 13:10:00,32.81,32.83,32.8,32.83,40400.0,23.3041,23.3183,23.297,23.3183,40400.0
2013-03-27 13:15:00,32.83,32.87,32.83,32.84,47700.0,23.3183,23.3467,23.3183,23.3254,47700.0
2013-03-27 13:20:00,32.84,32.85,32.84,32.85,17100.0,23.3254,23.3325,23.3254,23.3325,17100.0
2013-03-27 13:25:00,32.86,32.89,32.86,32.88,12200.0,23.3396,23.3609,23.3396,23.3538,12200.0
2013-03-27 13:30:00,32.88,32.89,32.85,32.89,20700.0,23.3538,23.3609,23.3325,23.3609,20700.0
2013-03-27 13:35:00,32.89,32.89,32.88,32.89,11100.0,23.3609,23.3609,23.3538,23.3609,11100.0
2013-03-27 13:40:00,32.89,32.93,32.89,32.93,19800.0,23.3609,23.3894,23.3609,23.3894,19800.0
2013-03-27 13:45:00,32.92,32.93,32.9,32.91,30200.0,23.3822,23.3894,23.368,23.3751,30200.0
2013-03-27 13:50:00,32.9,32.93,32.9,32.92,45700.0,23.368,23.3894,23.368,23.3822,45700.0
2013-03-27 13:55:00,32.92,32.94,32.91,32.92,64600.0,23.3822,23.3965,23.3751,23.3822,64600.0
2013-03-27 14:00:00,32.93,32.97,32.9,32.96,57900.0,23.3894,23.4178,23.368,23.4107,57900.0
2013-03-27 14:05:00,32.96,32.97,32.93,32.93,60700.0,23.4107,23.4178,23.3894,23.3894,60700.0
2013-03-27 14:10:00,32.93,32.94,32.89,32.89,28300.0,23.3894,23.3965,23.3609,23.3609,28300.0
2013-03-27 14:15:00,32.89,32.9,32.87,32.87,65000.0,23.3609,23.368,23.3467,23.3467,65000.0
2013-03-27 14:20:00,32.88,32.9,32.87,32.89,38600.0,23.3538,23.368,23.3467,23.3609,38600.0
2013-03-27 14:25:00,32.89,32.92,32.89,32.92,8200.0,23.3609,23.3822,23.3609,23.3822,8200.0
2013-03-27 14:30:00,32.92,32.93,32.91,32.91,21300.0,23.3822,23.3894,23.3751,23.3751,21300.0
2013-03-27 14:35:00,32.91,32.92,32.9,32.91,51900.0,23.3751,23.3822,23.368,23.3751,51900.0
2013-03-27 14:40:00,32.9,32.92,32.89,32.91,47300.0,23.368,23.3822,23.3609,23.3751,47300.0
2013-03-27 14:45:00,32.91,32.92,32.89,32.89,32200.0,23.3751,23.3822,23.3609,23.3609,32200.0
2013-03-27 14:50:00,32.89,32.9,32.87,32.9,27300.0,23.3609,23.368,23.3467,23.368,27300.0
2013-03-27 14:55:00,32.9,32.93,32.9,32.91,53300.0,23.368,23.3894,23.368,23.3751,53300.0
2013-03-27 15:00:00,32.92,32.92,32.89,32.89,36700.0,23.3822,23.3822,23.3609,23.3609,36700.0
2013-03-27 15:05:00,32.89,32.91,32.89,32.9,28700.0,23.3609,23.3751,23.3609,23.368,28700.0
2013-03-27 15:10:00,32.9,32.92,32.9,32.91,51300.0,23.368,23.3822,23.368,23.3751,51300.0
2013-03-27 15:15:00,32.91,32.92,32.88,32.9,29400.0,23.3751,23.3822,23.3538,23.368,29400.0
2013-03-27 15:20:00,32.89,32.91,32.89,32.9,24900.0,23.3609,23.3751,23.3609,23.368,24900.0
2013-03-27 15:25:00,32.89,32.94,32.89,32.92,59600.0,23.3609,23.3965,23.3609,23.3822,59600.0
2013-03-27 15:30:00,32.92,32.93,32.91,32.92,67400.0,23.3822,23.3894,23.3751,23.3822,67400.0
2013-03-27 15:35:00,32.92,32.94,32.9,32.91,55800.0,23.3822,23.3965,23.368,23.3751,55800.0
2013-03-27 15:40:00,32.91,32.95,32.9,32.93,75700.0,23.3751,23.4036,23.368,23.3894,75700.0
2013-03-27 15:45:00,32.93,32.95,32.91,32.95,141000.0,23.3894,23.4036,23.3751,23.4036,141000.0
2013-03-27 15:50:00,32.95,32.96,32.94,32.94,143000.0,23.4036,23.4107,23.3965,23.3965,143000.0
2013-03-27 15:55:00,32.94,32.98,32.93,32.98,303500.0,23.3965,23.4249,23.3894,23.4249,303500.0
2013-03-28 09:30:00,32.93,32.99,32.9,32.99,30700.0,23.3894,23.432,23.368,23.432,30700.0
2013-03-28 09:35:00,32.99,33.0,32.96,32.97,14500.0,23.432,23.4391,23.4107,23.4178,14500.0
2013-03-28 09:40:00,32.97,32.99,32.92,32.96,12300.0,23.4178,23.432,23.3822,23.4107,12300.0
2013-03-28 09:45:00,32.96,32.96,32.87,32.91,34700.0,23.4107,23.4107,23.3467,23.3751,34700.0
2013-03-28 09:50:00,32.91,32.96,32.91,32.96,24200.0,23.3751,23.4107,23.3751,23.4107,24200.0
2013-03-28 09:55:00,32.96,32.99,32.95,32.96,32800.0,23.4107,23.432,23.4036,23.4107,32800.0
2013-03-28 10:00:00,32.95,32.97,32.95,32.97,26100.0,23.4036,23.4178,23.4036,23.4178,26100.0
2013-03-28 10:05:00,32.97,32.98,32.95,32.97,22600.0,23.4178,23.4249,23.4036,23.4178,22600.0
2013-03-28 10:10:00,32.96,32.99,32.96,32.98,27400.0,23.4107,23.432,23.4107,23.4249,27400.0
2013-03-28 10:15:00,32.99,32.99,32.97,32.98,32300.0,23.432,23.432,23.4178,23.4249,32300.0
2013-03-28 10:20:00,32.98,33.06,32.98,33.05,141400.0,23.4249,23.4817,23.4249,23.4746,141400.0
2013-03-28 10:25:00,33.05,33.05,33.04,33.05,23800.0,23.4746,23.4746,23.4675,23.4746,23800.0
2013-03-28 10:30:00,33.04,33.1,33.04,33.09,55200.0,23.4675,23.5101,23.4675,23.503,55200.0
2013-03-28 10:35:00,33.09,33.17,33.08,33.17,52900.0,23.503,23.5598,23.4959,23.5598,52900.0
2013-03-28 10:40:00,33.17,33.17,33.15,33.16,34900.0,23.5598,23.5598,23.5456,23.5527,34900.0
2013-03-28 10:45:00,33.17,33.19,33.17,33.19,40100.0,23.5598,23.574,23.5598,23.574,40100.0
2013-03-28 10:50:00,33.18,33.19,33.18,33.18,35100.0,23.5669,23.574,23.5669,23.5669,35100.0
2013-03-28 10:55:00,33.18,33.27,33.17,33.24,86000.0,23.5669,23.6308,23.5598,23.6095,86000.0
2013-03-28 11:00:00,33.23,33.23,33.18,33.19,38800.0,23.6024,23.6024,23.5669,23.574,38800.0
2013-03-28 11:05:00,33.2,33.2,33.18,33.18,24000.0,23.5811,23.5811,23.5669,23.5669,24000.0
2013-03-28 11:10:00,33.18,33.23,33.17,33.23,36900.0,23.5669,23.6024,23.5598,23.6024,36900.0
2013-03-28 11:15:00,33.22,33.24,33.22,33.23,11200.0,23.5953,23.6095,23.5953,23.6024,11200.0
2013-03-28 11:20:00,33.23,33.25,33.23,33.25,7800.0,23.6024,23.6166,23.6024,23.6166,7800.0
2013-03-28 11:25:00,33.25,33.28,33.25,33.26,34100.0,23.6166,23.6379,23.6166,23.6237,34100.0
2013-03-28 11:30:00,33.27,33.28,33.24,33.27,72500.0,23.6308,23.6379,23.6095,23.6308,72500.0
2013-03-28 11:35:00,33.27,33.28,33.25,33.27,25500.0,23.6308,23.6379,23.6166,23.6308,25500.0
2013-03-28 11:40:00,33.27,33.27,33.25,33.25,12300.0,23.6308,23.6308,23.6166,23.6166,12300.0
2013-03-28 11:45:00,33.25,33.26,33.23,33.25,29900.0,23.6166,23.6237,23.6024,23.6166,29900.0
2013-03-28 11:50:00,33.26,33.26,33.23,33.26,16500.0,23.6237,23.6237,23.6024,23.6237,16500.0
2013-03-28 11:55:00,33.26,33.26,33.25,33.26,14000.0,23.6237,23.6237,23.6166,23.6237,14000.0
2013-03-28 12:00:00,33.26,33.26,33.22,33.26,47600.0,23.6237,23.6237,23.5953,23.6237,47600.0
2013-03-28 12:05:00,33.26,33.29,33.26,33.27,26600.0,23.6237,23.6451,23.6237,23.6308,26600.0
2013-03-28 12:10:00,33.26,33.28,33.26,33.27,20300.0,23.6237,23.6379,23.6237,23.6308,20300.0
2013-03-28 12:15:00,33.26,33.26,33.23,33.23,31900.0,23.6237,23.6237,23.6024,23.6024,31900.0
2013-03-28 12:20:00,33.24,33.25,33.21,33.22,15700.0,23.6095,23.6166,23.5882,23.5953,15700.0
2013-03-28 12:25:00,33.22,33.25,33.21,33.23,33700.0,23.5953,23.6166,23.5882,23.6024,33700.0
2013-03-28 12:30:00,33.23,33.23,33.2,33.23,21700.0,23.6024,23.6024,23.5811,23.6024,21700.0
2013-03-28 12:35:00,33.22,33.23,33.2,33.2,12200.0,23.5953,23.6024,23.5811,23.5811,12200.0
2013-03-28 12:40:00,33.2,33.22,33.19,33.22,19000.0,23.5811,23.5953,23.574,23.5953,19000.0
2013-03-28 12:45:00,33.22,33.25,33.21,33.25,35800.0,23.5953,23.6166,23.5882,23.6166,35800.0
2013-03-28 12:50:00,33.24,33.27,33.23,33.27,19100.0,23.6095,23.6308,23.6024,23.6308,19100.0
2013-03-28 12:55:00,33.27,33.3,33.26,33.28,83100.0,23.6308,23.6522,23.6237,23.6379,83100.0
2013-03-28 13:00:00,33.29,33.3,33.28,33.28,34000.0,23.6451,23.6522,23.6379,23.6379,34000.0
2013-03-28 13:05:00,33.28,33.32,33.27,33.32,111700.0,23.6379,23.6664,23.6308,23.6664,111700.0
2013-03-28 13:10:00,33.31,33.33,33.31,33.32,20500.0,23.6593,23.6735,23.6593,23.6664,20500.0
2013-03-28 13:15:00,33.31,33.35,33.31,33.35,32800.0,23.6593,23.6877,23.6593,23.6877,32800.0
2013-03-28 13:20:00,33.35,33.38,33.35,33.38,34800.0,23.6877,23.709,23.6877,23.709,34800.0
2013-03-28 13:25:00,33.38,33.39,33.35,33.37,105300.0,23.709,23.7161,23.6877,23.7019,105300.0
2013-03-28 13:30:00,33.38,33.43,33.38,33.43,47700.0,23.709,23.7445,23.709,23.7445,47700.0
2013-03-28 13:35:00,33.43,33.43,33.42,33.43,36500.0,23.7445,23.7445,23.7374,23.7445,36500.0
2013-03-28 13:40:00,33.42,33.44,33.39,33.41,42900.0,23.7374,23.7516,23.7161,23.7303,42900.0
2013-03-28 13:45:00,33.41,33.48,33.39,33.48,82400.0,23.7303,23.78,23.7161,23.78,82400.0
2013-03-28 13:50:00,33.48,33.48,33.43,33.47,98800.0,23.78,23.78,23.7445,23.7729,98800.0
2013-03-28 13:55:00,33.47,33.48,33.44,33.46,43000.0,23.7729,23.78,23.7516,23.7658,43000.0
2013-03-28 14:00:00,33.47,33.48,33.45,33.45,40300.0,23.7729,23.78,23.7587,23.7587,40300.0
2013-03-28 14:05:00,33.45,33.47,33.45,33.45,10800.0,23.7587,23.7729,23.7587,23.7587,10800.0
2013-03-28 14:10:00,33.45,33.46,33.45,33.46,21700.0,23.7587,23.7658,23.7587,23.7658,21700.0
2013-03-28 14:15:00,33.46,33.46,33.45,33.46,15400.0,23.7658,23.7658,23.7587,23.7658,15400.0
2013-03-28 14:20:00,33.45,33.56,33.45,33.55,140300.0,23.7587,23.8368,23.7587,23.8297,140300.0
2013-03-28 14:25:00,33.56,33.56,33.53,33.55,77900.0,23.8368,23.8368,23.8155,23.8297,77900.0
2013-03-28 14:30:00,33.54,33.61,33.51,33.58,189900.0,23.8226,23.8723,23.8013,23.851,189900.0
2013-03-28 14:35:00,33.59,33.61,33.58,33.61,30300.0,23.8581,23.8723,23.851,23.8723,30300.0
2013-03-28 14:40:00,33.61,33.63,33.6,33.63,42500.0,23.8723,23.8865,23.8652,23.8865,42500.0
2013-03-28 14:45:00,33.63,33.63,33.6,33.61,34400.0,23.8865,23.8865,23.8652,23.8723,34400.0
2013-03-28 14:50:00,33.6,33.61,33.59,33.6,34700.0,23.8652,23.8723,23.8581,23.8652,34700.0
2013-03-28 14:55:00,33.59,33.6,33.57,33.57,25800.0,23.8581,23.8652,23.8439,23.8439,25800.0
2013-03-28 15:00:00,33.57,33.67,33.57,33.66,142200.0,23.8439,23.915,23.8439,23.9079,142200.0
2013-03-28 15:05:00,33.66,33.68,33.63,33.68,69100.0,23.9079,23.9221,23.8865,23.9221,69100.0
2013-03-28 15:10:00,33.68,33.68,33.66,33.66,65900.0,23.9221,23.9221,23.9079,23.9079,65900.0
2013-03-28 15:15:00,33.66,33.69,33.66,33.68,102600.0,23.9079,23.9292,23.9079,23.9221,102600.0
2013-03-28 15:20:00,33.68,33.72,33.68,33.72,222900.0,23.9221,23.9505,23.9221,23.9505,222900.0
2013-03-28 15:25:00,33.72,33.73,33.7,33.72,68500.0,23.9505,23.9576,23.9363,23.9505,68500.0
2013-03-28 15:30:00,33.73,33.73,33.7,33.72,125500.0,23.9576,23.9576,23.9363,23.9505,125500.0
2013-03-28 15:35:00,33.71,33.75,33.71,33.74,99300.0,23.9434,23.9718,23.9434,23.9647,99300.0
2013-03-28 15:40:00,33.74,33.76,33.69,33.7,158200.0,23.9647,23.9789,23.9292,23.9363,158200.0
2013-03-28 15:45:00,33.7,33.7,33.66,33.68,225900.0,23.9363,23.9363,23.9079,23.9221,225900.0
2013-03-28 15:50:00,33.67,33.71,33.67,33.71,201400.0,23.915,23.9434,23.915,23.9434,201400.0
2013-03-28 15:55:00,33.7,33.77,33.69,33.72,639600.0,23.9363,23.986,23.9292,23.9505,639600.0
2013-04-01 09:30:00,33.73,33.8,33.64,33.69,102200.0,23.9576,24.0073,23.8936,23.9292,102200.0
2013-04-01 09:35:00,33.67,33.71,33.61,33.7,31500.0,23.915,23.9434,23.8723,23.9363,31500.0
2013-04-01 09:40:00,33.7,33.75,33.68,33.72,35300.0,23.9363,23.9718,23.9221,23.9505,35300.0
2013-04-01 09:45:00,33.72,33.74,33.61,33.63,46500.0,23.9505,23.9647,23.8723,23.8865,46500.0
2013-04-01 09:50:00,33.63,33.7,33.62,33.69,22600.0,23.8865,23.9363,23.8794,23.9292,22600.0
2013-04-01 09:55:00,33.7,33.7,33.6,33.63,18100.0,23.9363,23.9363,23.8652,23.8865,18100.0
2013-04-01 10:00:00,33.63,33.64,33.46,33.55,49200.0,23.8865,23.8936,23.7658,23.8297,49200.0
2013-04-01 10:05:00,33.56,33.57,33.52,33.55,25200.0,23.8368,23.8439,23.8084,23.8297,25200.0
2013-04-01 10:10:00,33.55,33.57,33.54,33.54,11100.0,23.8297,23.8439,23.8226,23.8226,11100.0
2013-04-01 10:15:00,33.54,33.54,33.48,33.51,25900.0,23.8226,23.8226,23.78,23.8013,25900.0
2013-04-01 10:20:00,33.52,33.58,33.52,33.53,25900.0,23.8084,23.851,23.8084,23.8155,25900.0
2013-04-01 10:25:00,33.53,33.56,33.52,33.56,14900.0,23.8155,23.8368,23.8084,23.8368,14900.0
2013-04-01 10:30:00,33.56,33.57,33.53,33.54,23000.0,23.8368,23.8439,23.8155,23.8226,23000.0
2013-04-01 10:35:00,33.55,33.57,33.5,33.51,25200.0,23.8297,23.8439,23.7942,23.8013,25200.0
2013-04-01 10:40:00,33.51,33.52,33.48,33.48,24400.0,23.8013,23.8084,23.78,23.78,24400.0
2013-04-01 10:45:00,33.48,33.48,33.38,33.4,39100.0,23.78,23.78,23.709,23.7232,39100.0
2013-04-01 10:50:00,33.39,33.39,33.35,33.36,26200.0,23.7161,23.7161,23.6877,23.6948,26200.0
2013-04-01 10:55:00,33.36,33.38,33.32,33.32,31900.0,23.6948,23.709,23.6664,23.6664,31900.0
2013-04-01 11:00:00,33.32,33.32,33.26,33.28,45200.0,23.6664,23.6664,23.6237,23.6379,45200.0
2013-04-01 11:05:00,33.28,33.34,33.27,33.34,18000.0,23.6379,23.6806,23.6308,23.6806,18000.0
2013-04-01 11:10:00,33.34,33.36,33.33,33.35,16200.0,23.6806,23.6948,23.6735,23.6877,16200.0
2013-04-01 11:15:00,33.36,33.37,33.34,33.36,14800.0,23.6948,23.7019,23.6806,23.6948,14800.0
2013-04-01 11:20:00,33.36,33.38,33.34,33.35,10400.0,23.6948,23.709,23.6806,23.6877,10400.0
2013-04-01 11:25:00,33.35,33.4,33.35,33.4,14800.0,23.6877,23.7232,23.6877,23.7232,14800.0
2013-04-01 11:30:00,33.39,33.42,33.39,33.41,25800.0,23.7161,23.7374,23.7161,23.7303,25800.0
2013-04-01 11:35:00,33.42,33.42,33.38,33.38,9100.0,23.7374,23.7374,23.709,23.709,9100.0
2013-04-01 11:40:00,33.38,33.4,33.37,33.37,12100.0,23.709,23.7232,23.7019,23.7019,12100.0
2013-04-01 11:45:00,33.38,33.38,33.36,33.38,16600.0,23.709,23.709,23.6948,23.709,16600.0
2013-04-01 11:50:00,33.38,33.38,33.32,33.32,13400.0,23.709,23.709,23.6664,23.6664,13400.0
2013-04-01 11:55:00,33.32,33.35,33.3,33.32,35900.0,23.6664,23.6877,23.6522,23.6664,35900.0
2013-04-01 12:00:00,33.32,33.34,33.32,33.33,11600.0,23.6664,23.6806,23.6664,23.6735,11600.0
2013-04-01 12:05:00,33.34,33.36,33.31,33.33,47000.0,23.6806,23.6948,23.6593,23.6735,47000.0
2013-04-01 12:10:00,33.34,33.35,33.33,33.33,15500.0,23.6806,23.6877,23.6735,23.6735,15500.0
2013-04-01 12:15:00,33.33,33.36,33.32,33.36,30500.0,23.6735,23.6948,23.6664,23.6948,30500.0
2013-04-01 12:20:00,33.35,33.36,33.32,33.34,15700.0,23.6877,23.6948,23.6664,23.6806,15700.0
2013-04-01 12:25:00,33.33,33.38,33.33,33.38,16900.0,23.6735,23.709,23.6735,23.709,16900.0
2013-04-01 12:30:00,33.37,33.38,33.34,33.36,29100.0,23.7019,23.709,23.6806,23.6948,29100.0
2013-04-01 12:35:00,33.37,33.4,33.36,33.39,45500.0,23.7019,23.7232,23.6948,23.7161,45500.0
2013-04-01 12:40:00,33.39,33.41,33.39,33.39,22700.0,23.7161,23.7303,23.7161,23.7161,22700.0
2013-04-01 12:45:00,33.39,33.43,33.39,33.43,23200.0,23.7161,23.7445,23.7161,23.7445,23200.0
2013-04-01 12:50:00,33.43,33.5,33.43,33.5,80100.0,23.7445,23.7942,23.7445,23.7942,80100.0
2013-04-01 12:55:00,33.49,33.52,33.48,33.52,39400.0,23.7871,23.8084,23.78,23.8084,39400.0
2013-04-01 13:00:00,33.51,33.53,33.49,33.5,31200.0,23.8013,23.8155,23.7871,23.7942,31200.0
2013-04-01 13:05:00,33.5,33.5,33.44,33.44,20300.0,23.7942,23.7942,23.7516,23.7516,20300.0
2013-04-01 13:10:00,33.45,33.46,33.44,33.45,11700.0,23.7587,23.7658,23.7516,23.7587,11700.0
2013-04-01 13:15:00,33.45,33.45,33.43,33.43,3700.0,23.7587,23.7587,23.7445,23.7445,3700.0
2013-04-01 13:20:00,33.43,33.44,33.43,33.43,18900.0,23.7445,23.7516,23.7445,23.7445,18900.0
2013-04-01 13:25:00,33.43,33.48,33.43,33.46,25000.0,23.7445,23.78,23.7445,23.7658,25000.0
2013-04-01 13:30:00,33.46,33.47,33.45,33.46,41200.0,23.7658,23.7729,23.7587,23.7658,41200.0
2013-04-01 13:35:00,33.47,33.51,33.47,33.51,19300.0,23.7729,23.8013,23.7729,23.8013,19300.0
2013-04-01 13:40:00,33.5,33.52,33.49,33.5,48700.0,23.7942,23.8084,23.7871,23.7942,48700.0
2013-04-01 13:45:00,33.5,33.52,33.49,33.51,17000.0,23.7942,23.8084,23.7871,23.8013,17000.0
2013-04-01 13:50:00,33.5,33.53,33.5,33.52,9400.0,23.7942,23.8155,23.7942,23.8084,9400.0
2013-04-01 13:55:00,33.52,33.53,33.5,33.51,161300.0,23.8084,23.8155,23.7942,23.8013,161300.0
2013-04-01 14:00:00,33.51,33.55,33.51,33.54,26800.0,23.8013,23.8297,23.8013,23.8226,26800.0
2013-04-01 14:05:00,33.55,33.59,33.54,33.58,21000.0,23.8297,23.8581,23.8226,23.851,21000.0
2013-04-01 14:10:00,33.59,33.63,33.59,33.63,44400.0,23.8581,23.8865,23.8581,23.8865,44400.0
2013-04-01 14:15:00,33.64,33.65,33.59,33.59,44900.0,23.8936,23.9007,23.8581,23.8581,44900.0
2013-04-01 14:20:00,33.59,33.64,33.59,33.64,63900.0,23.8581,23.8936,23.8581,23.8936,63900.0
2013-04-01 14:25:00,33.64,33.65,33.6,33.61,26700.0,23.8936,23.9007,23.8652,23.8723,26700.0
2013-04-01 14:30:00,33.62,33.62,33.56,33.57,29900.0,23.8794,23.8794,23.8368,23.8439,29900.0
2013-04-01 14:35:00,33.57,33.59,33.56,33.58,33400.0,23.8439,23.8581,23.8368,23.851,33400.0
2013-04-01 14:40:00,33.58,33.65,33.58,33.64,39200.0,23.851,23.9007,23.851,23.8936,39200.0
2013-04-01 14:45:00,33.64,33.65,33.62,33.63,28000.0,23.8936,23.9007,23.8794,23.8865,28000.0
2013-04-01 14:50:00,33.63,33.67,33.62,33.66,33000.0,23.8865,23.915,23.8794,23.9079,33000.0
2013-04-01 14:55:00,33.65,33.7,33.65,33.69,111800.0,23.9007,23.9363,23.9007,23.9292,111800.0
2013-04-01 15:00:00,33.68,33.71,33.63,33.66,74300.0,23.9221,23.9434,23.8865,23.9079,74300.0
2013-04-01 15:05:00,33.66,33.7,33.65,33.66,41000.0,23.9079,23.9363,23.9007,23.9079,41000.0
2013-04-01 15:10:00,33.65,33.66,33.61,33.66,30400.0,23.9007,23.9079,23.8723,23.9079,30400.0
2013-04-01 15:15:00,33.66,33.66,33.62,33.64,85400.0,23.9079,23.9079,23.8794,23.8936,85400.0
2013-04-01 15:20:00,33.64,33.65,33.57,33.63,149600.0,23.8936,23.9007,23.8439,23.8865,149600.0
2013-04-01 15:25:00,33.62,33.64,33.6,33.63,84800.0,23.8794,23.8936,23.8652,23.8865,84800.0
2013-04-01 15:30:00,33.62,33.66,33.61,33.63,69000.0,23.8794,23.9079,23.8723,23.8865,69000.0
2013-04-01 15:35:00,33.63,33.65,33.61,33.65,68900.0,23.8865,23.9007,23.8723,23.9007,68900.0
2013-04-01 15:40:00,33.65,33.71,33.64,33.71,73400.0,23.9007,23.9434,23.8936,23.9434,73400.0
2013-04-01 15:45:00,33.7,33.73,33.69,33.73,100900.0,23.9363,23.9576,23.9292,23.9576,100900.0
2013-04-01 15:50:00,33.73,33.74,33.67,33.68,111800.0,23.9576,23.9647,23.915,23.9221,111800.0
2013-04-01 15:55:00,33.68,33.72,33.67,33.7,120800.0,23.9221,23.9505,23.915,23.9363,120800.0
2013-04-02 09:30:00,33.75,33.82,33.61,33.77,102700.0,23.9718,24.0215,23.8723,23.986,102700.0
2013-04-02 09:35:00,33.77,33.82,33.72,33.78,60000.0,23.986,24.0215,23.9505,23.9931,60000.0
2013-04-02 09:40:00,33.78,33.8,33.75,33.77,26100.0,23.9931,24.0073,23.9718,23.986,26100.0
2013-04-02 09:45:00,33.77,33.78,33.72,33.74,28500.0,23.986,23.9931,23.9505,23.9647,28500.0
2013-04-02 09:50:00,33.74,33.77,33.69,33.7,64100.0,23.9647,23.986,23.9292,23.9363,64100.0
2013-04-02 09:55:00,33.71,33.71,33.65,33.67,27400.0,23.9434,23.9434,23.9007,23.915,27400.0
2013-04-02 10:00:00,33.67,33.77,33.67,33.77,68300.0,23.915,23.986,23.915,23.986,68300.0
2013-04-02 10:05:00,33.78,33.82,33.75,33.81,38400.0,23.9931,24.0215,23.9718,24.0144,38400.0
2013-04-02 10:10:00,33.8,33.81,33.76,33.76,21300.0,24.0073,24.0144,23.9789,23.9789,21300.0
2013-04-02 10:15:00,33.76,33.76,33.7,33.72,48700.0,23.9789,23.9789,23.9363,23.9505,48700.0
2013-04-02 10:20:00,33.73,33.74,33.7,33.72,83600.0,23.9576,23.9647,23.9363,23.9505,83600.0
2013-04-02 10:25:00,33.74,33.75,33.69,33.69,40800.0,23.9647,23.9718,23.9292,23.9292,40800.0
2013-04-02 10:30:00,33.69,33.75,33.68,33.74,33700.0,23.9292,23.9718,23.9221,23.9647,33700.0
2013-04-02 10:35:00,33.74,33.75,33.71,33.74,32900.0,23.9647,23.9718,23.9434,23.9647,32900.0
2013-04-02 10:40:00,33.74,33.75,33.69,33.7,37400.0,23.9647,23.9718,23.9292,23.9363,37400.0
2013-04-02 10:45:00,33.71,33.78,33.7,33.77,74800.0,23.9434,23.9931,23.9363,23.986,74800.0
2013-04-02 10:50:00,33.77,33.8,33.76,33.78,28500.0,23.986,24.0073,23.9789,23.9931,28500.0
2013-04-02 10:55:00,33.78,33.82,33.77,33.82,19500.0,23.9931,24.0215,23.986,24.0215,19500.0
2013-04-02 11:00:00,33.82,33.91,33.82,33.91,105000.0,24.0215,24.0854,24.0215,24.0854,105000.0
2013-04-02 11:05:00,33.9,33.92,33.9,33.92,38300.0,24.0783,24.0925,24.0783,24.0925,38300.0
2013-04-02 11:10:00,33.91,33.92,33.89,33.9,75400.0,24.0854,24.0925,24.0712,24.0783,75400.0
2013-04-02 11:15:00,33.9,33.92,33.89,33.92,27900.0,24.0783,24.0925,24.0712,24.0925,27900.0
2013-04-02 11:20:00,33.92,33.97,33.92,33.97,176300.0,24.0925,24.128,24.0925,24.128,176300.0
2013-04-02 11:25:00,33.97,33.98,33.92,33.94,50400.0,24.128,24.1351,24.0925,24.1067,50400.0
2013-04-02 11:30:00,33.94,33.98,33.88,33.89,64800.0,24.1067,24.1351,24.0641,24.0712,64800.0
2013-04-02 11:35:00,33.88,33.89,33.82,33.85,63300.0,24.0641,24.0712,24.0215,24.0428,63300.0
2013-04-02 11:40:00,33.86,33.86,33.83,33.84,88300.0,24.0499,24.0499,24.0286,24.0357,88300.0
2013-04-02 11:45:00,33.84,33.93,33.84,33.93,57800.0,24.0357,24.0996,24.0357,24.0996,57800.0
2013-04-02 11:50:00,33.93,33.93,33.87,33.88,30300.0,24.0996,24.0996,24.057,24.0641,30300.0
2013-04-02 11:55:00,33.88,33.89,33.87,33.89,20800.0,24.0641,24.0712,24.057,24.0712,20800.0
2013-04-02 12:00:00,33.89,33.91,33.88,33.88,26300.0,24.0712,24.0854,24.0641,24.0641,26300.0
2013-04-02 12:05:00,33.89,33.95,33.88,33.95,54400.0,24.0712,24.1138,24.0641,24.1138,54400.0
2013-04-02 12:10:00,33.95,34.13,33.94,34.13,195800.0,24.1138,24.2417,24.1067,24.2417,195800.0
2013-04-02 12:15:00,34.13,34.14,34.09,34.1,48000.0,24.2417,24.2488,24.2133,24.2204,48000.0
2013-04-02 12:20:00,34.09,34.1,34.05,34.05,206600.0,24.2133,24.2204,24.1849,24.1849,206600.0
2013-04-02 12:25:00,34.05,34.06,34.01,34.01,19800.0,24.1849,24.192,24.1564,24.1564,19800.0
2013-04-02 12:30:00,34.01,34.05,33.99,34.0,72900.0,24.1564,24.1849,24.1422,24.1493,72900.0
2013-04-02 12:35:00,34.0,34.03,34.0,34.02,25400.0,24.1493,24.1707,24.1493,24.1636,25400.0
2013-04-02 12:40:00,34.03,34.05,34.01,34.01,32000.0,24.1707,24.1849,24.1564,24.1564,32000.0
2013-04-02 12:45:00,34.01,34.06,34.01,34.01,44000.0,24.1564,24.192,24.1564,24.1564,44000.0
2013-04-02 12:50:00,34.02,34.05,34.02,34.03,29700.0,24.1636,24.1849,24.1636,24.1707,29700.0
2013-04-02 12:55:00,34.03,34.04,34.01,34.02,28300.0,24.1707,24.1778,24.1564,24.1636,28300.0
2013-04-02 13:00:00,34.01,34.02,34.0,34.0,14600.0,24.1564,24.1636,24.1493,24.1493,14600.0
2013-04-02 13:05:00,34.0,34.03,34.0,34.02,50000.0,24.1493,24.1707,24.1493,24.1636,50000.0
2013-04-02 13:10:00,34.02,34.03,34.01,34.01,24300.0,24.1636,24.1707,24.1564,24.1564,24300.0
2013-04-02 13:15:00,34.01,34.02,33.96,33.97,37700.0,24.1564,24.1636,24.1209,24.128,37700.0
2013-04-02 13:20:00,33.98,34.05,33.97,34.05,102700.0,24.1351,24.1849,24.128,24.1849,102700.0
2013-04-02 13:25:00,34.05,34.05,34.02,34.02,19000.0,24.1849,24.1849,24.1636,24.1636,19000.0
2013-04-02 13:30:00,34.02,34.11,34.02,34.11,53000.0,24.1636,24.2275,24.1636,24.2275,53000.0
2013-04-02 13:35:00,34.11,34.14,34.11,34.14,33100.0,24.2275,24.2488,24.2275,24.2488,33100.0
2013-04-02 13:40:00,34.14,34.14,34.13,34.13,27100.0,24.2488,24.2488,24.2417,24.2417,27100.0
2013-04-02 13:45:00,34.14,34.19,34.13,34.17,103000.0,24.2488,24.2843,24.2417,24.2701,103000.0
2013-04-02 13:50:00,34.17,34.18,34.15,34.17,46800.0,24.2701,24.2772,24.2559,24.2701,46800.0
2013-04-02 13:55:00,34.16,34.19,34.16,34.17,147300.0,24.263,24.2843,24.263,24.2701,147300.0
2013-04-02 14:00:00,34.17,34.21,34.15,34.21,56300.0,24.2701,24.2985,24.2559,24.2985,56300.0
2013-04-02 14:05:00,34.21,34.23,34.19,34.22,55300.0,24.2985,24.3127,24.2843,24.3056,55300.0
2013-04-02 14:10:00,34.22,34.24,34.21,34.23,32300.0,24.3056,24.3198,24.2985,24.3127,32300.0
2013-04-02 14:15:00,34.22,34.24,34.19,34.19,40400.0,24.3056,24.3198,24.2843,24.2843,40400.0
2013-04-02 14:20:00,34.19,34.24,34.19,34.22,65900.0,24.2843,24.3198,24.2843,24.3056,65900.0
2013-04-02 14:25:00,34.22,34.22,34.19,34.22,78800.0,24.3056,24.3056,24.2843,24.3056,78800.0
2013-04-02 14:30:00,34.21,34.22,34.19,34.22,54900.0,24.2985,24.3056,24.2843,24.3056,54900.0
2013-04-02 14:35:00,34.22,34.26,34.2,34.23,60800.0,24.3056,24.334,24.2914,24.3127,60800.0
2013-04-02 14:40:00,34.24,34.24,34.14,34.16,136300.0,24.3198,24.3198,24.2488,24.263,136300.0
2013-04-02 14:45:00,34.15,34.19,34.15,34.19,36600.0,24.2559,24.2843,24.2559,24.2843,36600.0
2013-04-02 14:50:00,34.18,34.22,34.17,34.21,53500.0,24.2772,24.3056,24.2701,24.2985,53500.0
2013-04-02 14:55:00,34.22,34.24,34.21,34.24,45400.0,24.3056,24.3198,24.2985,24.3198,45400.0
2013-04-02 15:00:00,34.24,34.24,34.18,34.2,70700.0,24.3198,24.3198,24.2772,24.2914,70700.0
2013-04-02 15:05:00,34.2,34.24,34.2,34.22,100100.0,24.2914,24.3198,24.2914,24.3056,100100.0
2013-04-02 15:10:00,34.23,34.27,34.22,34.26,76300.0,24.3127,24.3411,24.3056,24.334,76300.0
2013-04-02 15:15:00,34.26,34.27,34.21,34.22,104400.0,24.334,24.3411,24.2985,24.3056,104400.0
2013-04-02 15:20:00,34.22,34.23,34.21,34.22,80700.0,24.3056,24.3127,24.2985,24.3056,80700.0
2013-04-02 15:25:00,34.22,34.28,34.21,34.26,112100.0,24.3056,24.3482,24.2985,24.334,112100.0
2013-04-02 15:30:00,34.25,34.27,34.2,34.22,249200.0,24.3269,24.3411,24.2914,24.3056,249200.0
2013-04-02 15:35:00,34.2,34.2,34.08,34.08,131000.0,24.2914,24.2914,24.2062,24.2062,131000.0
2013-04-02 15:40:00,34.07,34.08,33.91,33.91,206400.0,24.1991,24.2062,24.0854,24.0854,206400.0
2013-04-02 15:45:00,33.91,34.01,33.91,34.0,216300.0,24.0854,24.1564,24.0854,24.1493,216300.0
2013-04-02 15:50:00,34.0,34.01,33.94,33.95,215900.0,24.1493,24.1564,24.1067,24.1138,215900.0
2013-04-02 15:55:00,33.95,34.11,33.95,34.1,506700.0,24.1138,24.2275,24.1138,24.2204,506700.0
2013-04-03 09:30:00,34.05,34.1,33.82,33.82,110600.0,24.1849,24.2204,24.0215,24.0215,110600.0
2013-04-03 09:35:00,33.84,33.88,33.79,33.87,88500.0,24.0357,24.0641,24.0002,24.057,88500.0
2013-04-03 09:40:00,33.88,33.97,33.84,33.94,78000.0,24.0641,24.128,24.0357,24.1067,78000.0
2013-04-03 09:45:00,33.94,33.99,33.92,33.93,44300.0,24.1067,24.1422,24.0925,24.0996,44300.0
2013-04-03 09:50:00,33.93,33.95,33.89,33.9,36800.0,24.0996,24.1138,24.0712,24.0783,36800.0
2013-04-03 09:55:00,33.89,33.9,33.87,33.87,21700.0,24.0712,24.0783,24.057,24.057,21700.0
2013-04-03 10:00:00,33.86,33.9,33.82,33.83,52900.0,24.0499,24.0783,24.0215,24.0286,52900.0
2013-04-03 10:05:00,33.82,33.87,33.79,33.87,72100.0,24.0215,24.057,24.0002,24.057,72100.0
2013-04-03 10:10:00,33.87,33.87,33.83,33.83,28900.0,24.057,24.057,24.0286,24.0286,28900.0
2013-04-03 10:15:00,33.83,33.87,33.82,33.86,30700.0,24.0286,24.057,24.0215,24.0499,30700.0
2013-04-03 10:20:00,33.86,33.87,33.8,33.87,48500.0,24.0499,24.057,24.0073,24.057,48500.0
2013-04-03 10:25:00,33.87,33.94,33.86,33.93,37400.0,24.057,24.1067,24.0499,24.0996,37400.0
2013-04-03 10:30:00,33.92,33.93,33.86,33.87,211100.0,24.0925,24.0996,24.0499,24.057,211100.0
2013-04-03 10:35:00,33.87,33.89,33.84,33.86,82800.0,24.057,24.0712,24.0357,24.0499,82800.0
2013-04-03 10:40:00,33.87,33.89,33.86,33.88,137400.0,24.057,24.0712,24.0499,24.0641,137400.0
2013-04-03 10:45:00,33.88,33.88,33.85,33.86,38200.0,24.0641,24.0641,24.0428,24.0499,38200.0
2013-04-03 10:50:00,33.85,33.86,33.82,33.82,32100.0,24.0428,24.0499,24.0215,24.0215,32100.0
2013-04-03 10:55:00,33.83,33.83,33.66,33.69,105400.0,24.0286,24.0286,23.9079,23.9292,105400.0
2013-04-03 11:00:00,33.7,33.74,33.68,33.68,50800.0,23.9363,23.9647,23.9221,23.9221,50800.0
2013-04-03 11:05:00,33.68,33.69,33.58,33.61,67000.0,23.9221,23.9292,23.851,23.8723,67000.0
2013-04-03 11:10:00,33.62,33.62,33.58,33.61,64600.0,23.8794,23.8794,23.851,23.8723,64600.0
2013-04-03 11:15:00,33.61,33.67,33.59,33.66,84700.0,23.8723,23.915,23.8581,23.9079,84700.0
2013-04-03 11:20:00,33.66,33.68,33.65,33.66,38000.0,23.9079,23.9221,23.9007,23.9079,38000.0
2013-04-03 11:25:00,33.66,33.69,33.64,33.65,46600.0,23.9079,23.9292,23.8936,23.9007,46600.0
2013-04-03 11:30:00,33.65,33.66,33.63,33.64,58400.0,23.9007,23.9079,23.8865,23.8936,58400.0
2013-04-03 11:35:00,33.64,33.67,33.64,33.64,60800.0,23.8936,23.915,23.8936,23.8936,60800.0
2013-04-03 11:40:00,33.64,33.65,33.56,33.57,67600.0,23.8936,23.9007,23.8368,23.8439,67600.0
2013-04-03 11:45:00,33.56,33.58,33.53,33.57,71400.0,23.8368,23.851,23.8155,23.8439,71400.0
2013-04-03 11:50:00,33.58,33.58,33.52,33.52,26500.0,23.851,23.851,23.8084,23.8084,26500.0
2013-04-03 11:55:00,33.52,33.52,33.47,33.5,48500.0,23.8084,23.8084,23.7729,23.7942,48500.0
2013-04-03 12:00:00,33.5,33.54,33.5,33.51,40600.0,23.7942,23.8226,23.7942,23.8013,40600.0
2013-04-03 12:05:00,33.51,33.51,33.44,33.44,60600.0,23.8013,23.8013,23.7516,23.7516,60600.0
2013-04-03 12:10:00,33.44,33.5,33.42,33.45,61100.0,23.7516,23.7942,23.7374,23.7587,61100.0
2013-04-03 12:15:00,33.45,33.45,33.41,33.41,10100.0,23.7587,23.7587,23.7303,23.7303,10100.0
2013-04-03 12:20:00,33.41,33.46,33.38,33.43,44900.0,23.7303,23.7658,23.709,23.7445,44900.0
2013-04-03 12:25:00,33.43,33.44,33.4,33.4,60900.0,23.7445,23.7516,23.7232,23.7232,60900.0
2013-04-03 12:30:00,33.4,33.46,33.4,33.45,29100.0,23.7232,23.7658,23.7232,23.7587,29100.0
2013-04-03 12:35:00,33.46,33.48,33.43,33.48,64500.0,23.7658,23.78,23.7445,23.78,64500.0
2013-04-03 12:40:00,33.48,33.48,33.4,33.4,23200.0,23.78,23.78,23.7232,23.7232,23200.0
2013-04-03 12:45:00,33.4,33.41,33.38,33.39,16600.0,23.7232,23.7303,23.709,23.7161,16600.0
2013-04-03 12:50:00,33.39,33.46,33.39,33.46,90600.0,23.7161,23.7658,23.7161,23.7658,90600.0
2013-04-03 12:55:00,33.46,33.49,33.44,33.47,60200.0,23.7658,23.7871,23.7516,23.7729,60200.0
2013-04-03 13:00:00,33.47,33.51,33.47,33.5,37900.0,23.7729,23.8013,23.7729,23.7942,37900.0
2013-04-03 13:05:00,33.5,33.51,33.47,33.51,34000.0,23.7942,23.8013,23.7729,23.8013,34000.0
2013-04-03 13:10:00,33.51,33.52,33.5,33.5,28200.0,23.8013,23.8084,23.7942,23.7942,28200.0
2013-04-03 13:15:00,33.49,33.53,33.48,33.53,33500.0,23.7871,23.8155,23.78,23.8155,33500.0
2013-04-03 13:20:00,33.52,33.53,33.49,33.52,30100.0,23.8084,23.8155,23.7871,23.8084,30100.0
2013-04-03 13:25:00,33.52,33.54,33.49,33.51,70600.0,23.8084,23.8226,23.7871,23.8013,70600.0
2013-04-03 13:30:00,33.51,33.54,33.48,33.48,100000.0,23.8013,23.8226,23.78,23.78,100000.0
2013-04-03 13:35:00,33.5,33.5,33.45,33.47,78300.0,23.7942,23.7942,23.7587,23.7729,78300.0
2013-04-03 13:40:00,33.47,33.5,33.46,33.49,98100.0,23.7729,23.7942,23.7658,23.7871,98100.0
2013-04-03 13:45:00,33.5,33.55,33.49,33.5,38900.0,23.7942,23.8297,23.7871,23.7942,38900.0
2013-04-03 13:50:00,33.5,33.51,33.44,33.45,64100.0,23.7942,23.8013,23.7516,23.7587,64100.0
2013-04-03 13:55:00,33.45,33.46,33.39,33.42,90100.0,23.7587,23.7658,23.7161,23.7374,90100.0
2013-04-03 14:00:00,33.41,33.43,33.38,33.38,43800.0,23.7303,23.7445,23.709,23.709,43800.0
2013-04-03 14:05:00,33.38,33.39,33.33,33.34,93500.0,23.709,23.7161,23.6735,23.6806,93500.0
2013-04-03 14:10:00,33.34,33.35,33.27,33.28,110700.0,23.6806,23.6877,23.6308,23.6379,110700.0
2013-04-03 14:15:00,33.28,33.29,33.26,33.28,97300.0,23.6379,23.6451,23.6237,23.6379,97300.0
2013-04-03 14:20:00,33.28,33.28,33.25,33.26,51300.0,23.6379,23.6379,23.6166,23.6237,51300.0
2013-04-03 14:25:00,33.26,33.32,33.26,33.31,95700.0,23.6237,23.6664,23.6237,23.6593,95700.0
2013-04-03 14:30:00,33.3,33.31,33.3,33.3,23000.0,23.6522,23.6593,23.6522,23.6522,23000.0
2013-04-03 14:35:00,33.3,33.33,33.3,33.33,91500.0,23.6522,23.6735,23.6522,23.6735,91500.0
2013-04-03 14:40:00,33.34,33.39,33.33,33.38,58300.0,23.6806,23.7161,23.6735,23.709,58300.0
2013-04-03 14:45:00,33.37,33.41,33.35,33.4,119400.0,23.7019,23.7303,23.6877,23.7232,119400.0
2013-04-03 14:50:00,33.4,33.43,33.35,33.43,300800.0,23.7232,23.7445,23.6877,23.7445,300800.0
2013-04-03 14:55:00,33.43,33.46,33.43,33.45,46900.0,23.7445,23.7658,23.7445,23.7587,46900.0
2013-04-03 15:00:00,33.45,33.45,33.4,33.42,57600.0,23.7587,23.7587,23.7232,23.7374,57600.0
2013-04-03 15:05:00,33.41,33.43,33.34,33.34,65700.0,23.7303,23.7445,23.6806,23.6806,65700.0
2013-04-03 15:10:00,33.34,33.36,33.27,33.28,49100.0,23.6806,23.6948,23.6308,23.6379,49100.0
2013-04-03 15:15:00,33.28,33.29,33.18,33.19,85700.0,23.6379,23.6451,23.5669,23.574,85700.0
2013-04-03 15:20:00,33.19,33.2,33.17,33.2,54500.0,23.574,23.5811,23.5598,23.5811,54500.0
2013-04-03 15:25:00,33.19,33.2,33.11,33.11,51500.0,23.574,23.5811,23.5172,23.5172,51500.0
2013-04-03 15:30:00,33.11,33.17,33.07,33.16,129400.0,23.5172,23.5598,23.4888,23.5527,129400.0
2013-04-03 15:35:00,33.17,33.18,33.1,33.13,105900.0,23.5598,23.5669,23.5101,23.5314,105900.0
2013-04-03 15:40:00,33.14,33.24,33.11,33.2,236900.0,23.5385,23.6095,23.5172,23.5811,236900.0
2013-04-03 15:45:00,33.2,33.25,33.18,33.22,216600.0,23.5811,23.6166,23.5669,23.5953,216600.0
2013-04-03 15:50:00,33.22,33.25,33.22,33.22,126700.0,23.5953,23.6166,23.5953,23.5953,126700.0
2013-04-03 15:55:00,33.22,33.29,33.21,33.23,324500.0,23.5953,23.6451,23.5882,23.6024,324500.0
2013-04-04 09:30:00,33.22,33.32,33.1,33.25,88300.0,23.5953,23.6664,23.5101,23.6166,88300.0
2013-04-04 09:35:00,33.25,33.4,33.17,33.26,32500.0,23.6166,23.7232,23.5598,23.6237,32500.0
2013-04-04 09:40:00,33.26,33.38,33.26,33.3,55300.0,23.6237,23.709,23.6237,23.6522,55300.0
2013-04-04 09:45:00,33.3,33.35,33.28,33.34,41400.0,23.6522,23.6877,23.6379,23.6806,41400.0
2013-04-04 09:50:00,33.33,33.37,33.32,33.32,62600.0,23.6735,23.7019,23.6664,23.6664,62600.0
2013-04-04 09:55:00,33.32,33.32,33.21,33.22,31800.0,23.6664,23.6664,23.5882,23.5953,31800.0
2013-04-04 10:00:00,33.22,33.38,33.22,33.38,41500.0,23.5953,23.709,23.5953,23.709,41500.0
2013-04-04 10:05:00,33.38,33.4,33.35,33.39,50200.0,23.709,23.7232,23.6877,23.7161,50200.0
2013-04-04 10:10:00,33.4,33.4,33.28,33.28,24600.0,23.7232,23.7232,23.6379,23.6379,24600.0
2013-04-04 10:15:00,33.28,33.28,33.23,33.24,22600.0,23.6379,23.6379,23.6024,23.6095,22600.0
2013-04-04 10:20:00,33.24,33.3,33.24,33.3,29600.0,23.6095,23.6522,23.6095,23.6522,29600.0
2013-04-04 10:25:00,33.3,33.31,33.2,33.22,54000.0,23.6522,23.6593,23.5811,23.5953,54000.0
2013-04-04 10:30:00,33.22,33.26,33.22,33.22,21900.0,23.5953,23.6237,23.5953,23.5953,21900.0
2013-04-04 10:35:00,33.22,33.27,33.19,33.25,51100.0,23.5953,23.6308,23.574,23.6166,51100.0
2013-04-04 10:40:00,33.26,33.38,33.26,33.38,33500.0,23.6237,23.709,23.6237,23.709,33500.0
2013-04-04 10:45:00,33.37,33.37,33.3,33.33,70500.0,23.7019,23.7019,23.6522,23.6735,70500.0
2013-04-04 10:50:00,33.32,33.45,33.32,33.44,46300.0,23.6664,23.7587,23.6664,23.7516,46300.0
2013-04-04 10:55:00,33.43,33.44,33.39,33.4,33600.0,23.7445,23.7516,23.7161,23.7232,33600.0
2013-04-04 11:00:00,33.41,33.42,33.39,33.42,47100.0,23.7303,23.7374,23.7161,23.7374,47100.0
2013-04-04 11:05:00,33.41,33.44,33.4,33.4,37700.0,23.7303,23.7516,23.7232,23.7232,37700.0
2013-04-04 11:10:00,33.41,33.44,33.4,33.41,27400.0,23.7303,23.7516,23.7232,23.7303,27400.0
2013-04-04 11:15:00,33.42,33.43,33.39,33.39,20300.0,23.7374,23.7445,23.7161,23.7161,20300.0
2013-04-04 11:20:00,33.39,33.4,33.38,33.38,26400.0,23.7161,23.7232,23.709,23.709,26400.0
2013-04-04 11:25:00,33.39,33.4,33.37,33.39,24000.0,23.7161,23.7232,23.7019,23.7161,24000.0
2013-04-04 11:30:00,33.39,33.41,33.34,33.4,77100.0,23.7161,23.7303,23.6806,23.7232,77100.0
2013-04-04 11:35:00,33.39,33.39,33.3,33.3,53700.0,23.7161,23.7161,23.6522,23.6522,53700.0
2013-04-04 11:40:00,33.3,33.3,33.25,33.26,29900.0,23.6522,23.6522,23.6166,23.6237,29900.0
2013-04-04 11:45:00,33.27,33.28,33.26,33.26,19500.0,23.6308,23.6379,23.6237,23.6237,19500.0
2013-04-04 11:50:00,33.27,33.27,33.22,33.22,49000.0,23.6308,23.6308,23.5953,23.5953,49000.0
2013-04-04 11:55:00,33.23,33.24,33.21,33.23,17100.0,23.6024,23.6095,23.5882,23.6024,17100.0
2013-04-04 12:00:00,33.23,33.25,33.16,33.22,88400.0,23.6024,23.6166,23.5527,23.5953,88400.0
2013-04-04 12:05:00,33.22,33.24,33.22,33.24,38200.0,23.5953,23.6095,23.5953,23.6095,38200.0
2013-04-04 12:10:00,33.25,33.25,33.2,33.24,28800.0,23.6166,23.6166,23.5811,23.6095,28800.0
2013-04-04 12:15:00,33.23,33.28,33.23,33.26,23500.0,23.6024,23.6379,23.6024,23.6237,23500.0
2013-04-04 12:20:00,33.27,33.27,33.2,33.2,14400.0,23.6308,23.6308,23.5811,23.5811,14400.0
2013-04-04 12:25:00,33.2,33.25,33.19,33.24,44900.0,23.5811,23.6166,23.574,23.6095,44900.0
2013-04-04 12:30:00,33.25,33.29,33.24,33.29,32400.0,23.6166,23.6451,23.6095,23.6451,32400.0
2013-04-04 12:35:00,33.29,33.34,33.29,33.33,39800.0,23.6451,23.6806,23.6451,23.6735,39800.0
2013-04-04 12:40:00,33.33,33.39,33.33,33.38,52000.0,23.6735,23.7161,23.6735,23.709,52000.0
2013-04-04 12:45:00,33.38,33.43,33.36,33.43,77000.0,23.709,23.7445,23.6948,23.7445,77000.0
2013-04-04 12:50:00,33.42,33.45,33.41,33.44,54300.0,23.7374,23.7587,23.7303,23.7516,54300.0
2013-04-04 12:55:00,33.44,33.52,33.43,33.49,77100.0,23.7516,23.8084,23.7445,23.7871,77100.0
2013-04-04 13:00:00,33.48,33.48,33.37,33.37,64400.0,23.78,23.78,23.7019,23.7019,64400.0
2013-04-04 13:05:00,33.37,33.38,33.31,33.31,82200.0,23.7019,23.709,23.6593,23.6593,82200.0
2013-04-04 13:10:00,33.32,33.32,33.28,33.29,33900.0,23.6664,23.6664,23.6379,23.6451,33900.0
2013-04-04 13:15:00,33.3,33.31,33.27,33.31,29700.0,23.6522,23.6593,23.6308,23.6593,29700.0
2013-04-04 13:20:00,33.31,33.31,33.29,33.31,24700.0,23.6593,23.6593,23.6451,23.6593,24700.0
2013-04-04 13:25:00,33.3,33.32,33.3,33.32,17900.0,23.6522,23.6664,23.6522,23.6664,17900.0
2013-04-04 13:30:00,33.32,33.32,33.29,33.29,15300.0,23.6664,23.6664,23.6451,23.6451,15300.0
2013-04-04 13:35:00,33.29,33.35,33.29,33.32,22600.0,23.6451,23.6877,23.6451,23.6664,22600.0
2013-04-04 13:40:00,33.33,33.38,33.33,33.35,39500.0,23.6735,23.709,23.6735,23.6877,39500.0
2013-04-04 13:45:00,33.36,33.37,33.33,33.34,21500.0,23.6948,23.7019,23.6735,23.6806,21500.0
2013-04-04 13:50:00,33.33,33.35,33.32,33.34,17300.0,23.6735,23.6877,23.6664,23.6806,17300.0
2013-04-04 13:55:00,33.34,33.36,33.33,33.35,52900.0,23.6806,23.6948,23.6735,23.6877,52900.0
2013-04-04 14:00:00,33.34,33.36,33.34,33.36,24600.0,23.6806,23.6948,23.6806,23.6948,24600.0
2013-04-04 14:05:00,33.36,33.38,33.34,33.37,61500.0,23.6948,23.709,23.6806,23.7019,61500.0
2013-04-04 14:10:00,33.37,33.38,33.34,33.36,23800.0,23.7019,23.709,23.6806,23.6948,23800.0
2013-04-04 14:15:00,33.37,33.42,33.36,33.41,23900.0,23.7019,23.7374,23.6948,23.7303,23900.0
2013-04-04 14:20:00,33.41,33.53,33.41,33.52,61900.0,23.7303,23.8155,23.7303,23.8084,61900.0
2013-04-04 14:25:00,33.52,33.54,33.48,33.53,84400.0,23.8084,23.8226,23.78,23.8155,84400.0
2013-04-04 14:30:00,33.52,33.54,33.49,33.51,40400.0,23.8084,23.8226,23.7871,23.8013,40400.0
2013-04-04 14:35:00,33.52,33.52,33.5,33.5,49200.0,23.8084,23.8084,23.7942,23.7942,49200.0
2013-04-04 14:40:00,33.51,33.52,33.5,33.51,20300.0,23.8013,23.8084,23.7942,23.8013,20300.0
2013-04-04 14:45:00,33.5,33.51,33.47,33.49,32700.0,23.7942,23.8013,23.7729,23.7871,32700.0
2013-04-04 14:50:00,33.5,33.5,33.48,33.48,36800.0,23.7942,23.7942,23.78,23.78,36800.0
2013-04-04 14:55:00,33.48,33.49,33.47,33.49,27500.0,23.78,23.7871,23.7729,23.7871,27500.0
2013-04-04 15:00:00,33.49,33.54,33.48,33.54,75100.0,23.7871,23.8226,23.78,23.8226,75100.0
2013-04-04 15:05:00,33.53,33.55,33.51,33.51,41700.0,23.8155,23.8297,23.8013,23.8013,41700.0
2013-04-04 15:10:00,33.51,33.54,33.5,33.51,53300.0,23.8013,23.8226,23.7942,23.8013,53300.0
2013-04-04 15:15:00,33.5,33.51,33.47,33.49,62100.0,23.7942,23.8013,23.7729,23.7871,62100.0
2013-04-04 15:20:00,33.5,33.55,33.5,33.53,78200.0,23.7942,23.8297,23.7942,23.8155,78200.0
2013-04-04 15:25:00,33.53,33.54,33.49,33.49,25100.0,23.8155,23.8226,23.7871,23.7871,25100.0
2013-04-04 15:30:00,33.49,33.52,33.48,33.51,123000.0,23.7871,23.8084,23.78,23.8013,123000.0
2013-04-04 15:35:00,33.52,33.55,33.52,33.52,55200.0,23.8084,23.8297,23.8084,23.8084,55200.0
2013-04-04 15:40:00,33.52,33.55,33.52,33.54,53900.0,23.8084,23.8297,23.8084,23.8226,53900.0
2013-04-04 15:45:00,33.54,33.58,33.52,33.54,115000.0,23.8226,23.851,23.8084,23.8226,115000.0
2013-04-04 15:50:00,33.55,33.56,33.52,33.55,77100.0,23.8297,23.8368,23.8084,23.8297,77100.0
2013-04-04 15:55:00,33.55,33.59,33.52,33.58,167600.0,23.8297,23.8581,23.8084,23.851,167600.0
2013-04-05 09:30:00,33.22,33.22,33.05,33.19,98800.0,23.5953,23.5953,23.4746,23.574,98800.0
2013-04-05 09:35:00,33.18,33.18,33.07,33.15,26500.0,23.5669,23.5669,23.4888,23.5456,26500.0
2013-04-05 09:40:00,33.14,33.18,33.07,33.08,44800.0,23.5385,23.5669,23.4888,23.4959,44800.0
2013-04-05 09:45:00,33.09,33.25,33.09,33.25,36200.0,23.503,23.6166,23.503,23.6166,36200.0
2013-04-05 09:50:00,33.24,33.25,33.17,33.18,37700.0,23.6095,23.6166,23.5598,23.5669,37700.0
2013-04-05 09:55:00,33.17,33.24,33.16,33.21,47800.0,23.5598,23.6095,23.5527,23.5882,47800.0
2013-04-05 10:00:00,33.21,33.21,33.15,33.17,32400.0,23.5882,23.5882,23.5456,23.5598,32400.0
2013-04-05 10:05:00,33.17,33.22,33.14,33.22,43400.0,23.5598,23.5953,23.5385,23.5953,43400.0
2013-04-05 10:10:00,33.22,33.22,33.09,33.1,37800.0,23.5953,23.5953,23.503,23.5101,37800.0
2013-04-05 10:15:00,33.1,33.11,33.0,33.03,47100.0,23.5101,23.5172,23.4391,23.4604,47100.0
2013-04-05 10:20:00,33.04,33.07,33.04,33.06,28100.0,23.4675,23.4888,23.4675,23.4817,28100.0
2013-04-05 10:25:00,33.06,33.23,33.05,33.21,105200.0,23.4817,23.6024,23.4746,23.5882,105200.0
2013-04-05 10:30:00,33.21,33.22,33.09,33.1,91300.0,23.5882,23.5953,23.503,23.5101,91300.0
2013-04-05 10:35:00,33.1,33.13,33.09,33.09,26800.0,23.5101,23.5314,23.503,23.503,26800.0
2013-04-05 10:40:00,33.09,33.15,33.07,33.11,155200.0,23.503,23.5456,23.4888,23.5172,155200.0
2013-04-05 10:45:00,33.12,33.17,33.09,33.17,34300.0,23.5243,23.5598,23.503,23.5598,34300.0
2013-04-05 10:50:00,33.17,33.18,33.13,33.15,29100.0,23.5598,23.5669,23.5314,23.5456,29100.0
2013-04-05 10:55:00,33.15,33.16,33.09,33.09,23800.0,23.5456,23.5527,23.503,23.503,23800.0
2013-04-05 11:00:00,33.09,33.12,33.08,33.12,26300.0,23.503,23.5243,23.4959,23.5243,26300.0
2013-04-05 11:05:00,33.12,33.13,33.08,33.09,21900.0,23.5243,23.5314,23.4959,23.503,21900.0
2013-04-05 11:10:00,33.09,33.15,33.09,33.11,27600.0,23.503,23.5456,23.503,23.5172,27600.0
2013-04-05 11:15:00,33.12,33.12,33.08,33.08,29200.0,23.5243,23.5243,23.4959,23.4959,29200.0
2013-04-05 11:20:00,33.09,33.09,33.06,33.08,29600.0,23.503,23.503,23.4817,23.4959,29600.0
2013-04-05 11:25:00,33.08,33.08,33.05,33.06,17400.0,23.4959,23.4959,23.4746,23.4817,17400.0
2013-04-05 11:30:00,33.05,33.06,33.02,33.02,21000.0,23.4746,23.4817,23.4533,23.4533,21000.0
2013-04-05 11:35:00,33.02,33.02,32.98,32.98,33600.0,23.4533,23.4533,23.4249,23.4249,33600.0
2013-04-05 11:40:00,32.98,33.03,32.98,33.01,45800.0,23.4249,23.4604,23.4249,23.4462,45800.0
2013-04-05 11:45:00,33.0,33.01,32.98,32.99,26200.0,23.4391,23.4462,23.4249,23.432,26200.0
2013-04-05 11:50:00,33.0,33.01,32.98,32.98,23800.0,23.4391,23.4462,23.4249,23.4249,23800.0
2013-04-05 11:55:00,32.99,32.99,32.97,32.98,33300.0,23.432,23.432,23.4178,23.4249,33300.0
2013-04-05 12:00:00,32.98,32.99,32.97,32.98,15800.0,23.4249,23.432,23.4178,23.4249,15800.0
2013-04-05 12:05:00,32.98,33.0,32.94,32.94,47600.0,23.4249,23.4391,23.3965,23.3965,47600.0
2013-04-05 12:10:00,32.94,32.94,32.92,32.92,28600.0,23.3965,23.3965,23.3822,23.3822,28600.0
2013-04-05 12:15:00,32.93,32.93,32.88,32.88,43400.0,23.3894,23.3894,23.3538,23.3538,43400.0
2013-04-05 12:20:00,32.89,32.92,32.86,32.86,21300.0,23.3609,23.3822,23.3396,23.3396,21300.0
2013-04-05 12:25:00,32.87,32.88,32.84,32.88,22100.0,23.3467,23.3538,23.3254,23.3538,22100.0
2013-04-05 12:30:00,32.88,32.94,32.87,32.94,25700.0,23.3538,23.3965,23.3467,23.3965,25700.0
2013-04-05 12:35:00,32.94,32.94,32.91,32.93,19400.0,23.3965,23.3965,23.3751,23.3894,19400.0
2013-04-05 12:40:00,32.92,32.93,32.9,32.9,12400.0,23.3822,23.3894,23.368,23.368,12400.0
2013-04-05 12:45:00,32.9,32.94,32.89,32.91,30300.0,23.368,23.3965,23.3609,23.3751,30300.0
2013-04-05 12:50:00,32.9,32.92,32.9,32.9,17800.0,23.368,23.3822,23.368,23.368,17800.0
2013-04-05 12:55:00,32.9,32.92,32.86,32.86,92700.0,23.368,23.3822,23.3396,23.3396,92700.0
2013-04-05 13:00:00,32.87,32.87,32.85,32.86,39700.0,23.3467,23.3467,23.3325,23.3396,39700.0
2013-04-05 13:05:00,32.86,32.87,32.84,32.85,33500.0,23.3396,23.3467,23.3254,23.3325,33500.0
2013-04-05 13:10:00,32.84,32.87,32.84,32.84,25200.0,23.3254,23.3467,23.3254,23.3254,25200.0
2013-04-05 13:15:00,32.84,32.87,32.84,32.86,16200.0,23.3254,23.3467,23.3254,23.3396,16200.0
2013-04-05 13:20:00,32.87,32.89,32.84,32.85,96800.0,23.3467,23.3609,23.3254,23.3325,96800.0
2013-04-05 13:25:00,32.85,32.87,32.85,32.87,26400.0,23.3325,23.3467,23.3325,23.3467,26400.0
2013-04-05 13:30:00,32.86,32.89,32.86,32.88,29000.0,23.3396,23.3609,23.3396,23.3538,29000.0
2013-04-05 13:35:00,32.87,32.87,32.84,32.87,20700.0,23.3467,23.3467,23.3254,23.3467,20700.0
2013-04-05 13:40:00,32.88,32.91,32.88,32.91,21300.0,23.3538,23.3751,23.3538,23.3751,21300.0
2013-04-05 13:45:00,32.92,32.95,32.91,32.94,46600.0,23.3822,23.4036,23.3751,23.3965,46600.0
2013-04-05 13:50:00,32.93,32.96,32.93,32.95,37200.0,23.3894,23.4107,23.3894,23.4036,37200.0
2013-04-05 13:55:00,32.95,32.97,32.94,32.95,34000.0,23.4036,23.4178,23.3965,23.4036,34000.0
2013-04-05 14:00:00,32.95,32.99,32.95,32.98,30800.0,23.4036,23.432,23.4036,23.4249,30800.0
2013-04-05 14:05:00,32.98,32.99,32.95,32.98,23500.0,23.4249,23.432,23.4036,23.4249,23500.0
2013-04-05 14:10:00,32.99,33.0,32.97,33.0,28800.0,23.432,23.4391,23.4178,23.4391,28800.0
2013-04-05 14:15:00,33.0,33.01,32.98,33.01,36400.0,23.4391,23.4462,23.4249,23.4462,36400.0
2013-04-05 14:20:00,33.01,33.03,33.01,33.01,22400.0,23.4462,23.4604,23.4462,23.4462,22400.0
2013-04-05 14:25:00,33.01,33.02,32.98,32.99,15800.0,23.4462,23.4533,23.4249,23.432,15800.0
2013-04-05 14:30:00,32.98,32.99,32.97,32.99,28200.0,23.4249,23.432,23.4178,23.432,28200.0
2013-04-05 14:35:00,32.99,33.0,32.96,32.97,29600.0,23.432,23.4391,23.4107,23.4178,29600.0
2013-04-05 14:40:00,32.96,32.99,32.96,32.99,15200.0,23.4107,23.432,23.4107,23.432,15200.0
2013-04-05 14:45:00,32.98,33.02,32.97,33.01,42100.0,23.4249,23.4533,23.4178,23.4462,42100.0
2013-04-05 14:50:00,33.01,33.04,33.01,33.04,20900.0,23.4462,23.4675,23.4462,23.4675,20900.0
2013-04-05 14:55:00,33.04,33.05,33.02,33.03,36500.0,23.4675,23.4746,23.4533,23.4604,36500.0
2013-04-05 15:00:00,33.03,33.04,32.98,33.0,23800.0,23.4604,23.4675,23.4249,23.4391,23800.0
2013-04-05 15:05:00,32.99,33.02,32.99,33.01,28800.0,23.432,23.4533,23.432,23.4462,28800.0
2013-04-05 15:10:00,33.01,33.07,33.01,33.05,22300.0,23.4462,23.4888,23.4462,23.4746,22300.0
2013-04-05 15:15:00,33.04,33.07,33.03,33.03,26700.0,23.4675,23.4888,23.4604,23.4604,26700.0
2013-04-05 15:20:00,33.03,33.06,33.02,33.05,30500.0,23.4604,23.4817,23.4533,23.4746,30500.0
2013-04-05 15:25:00,33.06,33.07,33.04,33.05,34600.0,23.4817,23.4888,23.4675,23.4746,34600.0
2013-04-05 15:30:00,33.06,33.08,33.04,33.07,55500.0,23.4817,23.4959,23.4675,23.4888,55500.0
2013-04-05 15:35:00,33.06,33.15,33.06,33.14,38200.0,23.4817,23.5456,23.4817,23.5385,38200.0
2013-04-05 15:40:00,33.13,33.18,33.13,33.16,56000.0,23.5314,23.5669,23.5314,23.5527,56000.0
2013-04-05 15:45:00,33.16,33.23,33.15,33.23,107300.0,23.5527,23.6024,23.5456,23.6024,107300.0
2013-04-05 15:50:00,33.23,33.23,33.17,33.19,79400.0,23.6024,23.6024,23.5598,23.574,79400.0
2013-04-05 15:55:00,33.19,33.23,33.15,33.16,128000.0,23.574,23.6024,23.5456,23.5527,128000.0
2013-04-08 09:30:00,33.09,33.2,33.04,33.04,81500.0,23.503,23.5811,23.4675,23.4675,81500.0
2013-04-08 09:35:00,33.05,33.18,33.05,33.13,22200.0,23.4746,23.5669,23.4746,23.5314,22200.0
2013-04-08 09:40:00,33.13,33.16,33.09,33.11,17300.0,23.5314,23.5527,23.503,23.5172,17300.0
2013-04-08 09:45:00,33.11,33.13,33.07,33.11,23400.0,23.5172,23.5314,23.4888,23.5172,23400.0
2013-04-08 09:50:00,33.1,33.1,33.02,33.02,33300.0,23.5101,23.5101,23.4533,23.4533,33300.0
2013-04-08 09:55:00,33.03,33.05,33.0,33.04,47200.0,23.4604,23.4746,23.4391,23.4675,47200.0
2013-04-08 10:00:00,33.04,33.04,32.99,33.0,73400.0,23.4675,23.4675,23.432,23.4391,73400.0
2013-04-08 10:05:00,32.99,33.05,32.98,33.04,180900.0,23.432,23.4746,23.4249,23.4675,180900.0
2013-04-08 10:10:00,33.06,33.09,33.03,33.06,42500.0,23.4817,23.503,23.4604,23.4817,42500.0
2013-04-08 10:15:00,33.07,33.09,33.02,33.04,15400.0,23.4888,23.503,23.4533,23.4675,15400.0
2013-04-08 10:20:00,33.04,33.05,33.02,33.03,23600.0,23.4675,23.4746,23.4533,23.4604,23600.0
2013-04-08 10:25:00,33.03,33.05,33.01,33.05,22400.0,23.4604,23.4746,23.4462,23.4746,22400.0
2013-04-08 10:30:00,33.05,33.06,33.03,33.05,12500.0,23.4746,23.4817,23.4604,23.4746,12500.0
2013-04-08 10:35:00,33.06,33.13,33.06,33.13,14500.0,23.4817,23.5314,23.4817,23.5314,14500.0
2013-04-08 10:40:00,33.12,33.16,33.11,33.15,11800.0,23.5243,23.5527,23.5172,23.5456,11800.0
2013-04-08 10:45:00,33.15,33.23,33.15,33.21,30400.0,23.5456,23.6024,23.5456,23.5882,30400.0
2013-04-08 10:50:00,33.2,33.23,33.2,33.2,8100.0,23.5811,23.6024,23.5811,23.5811,8100.0
2013-04-08 10:55:00,33.2,33.23,33.2,33.22,27500.0,23.5811,23.6024,23.5811,23.5953,27500.0
2013-04-08 11:00:00,33.22,33.23,33.19,33.21,54000.0,23.5953,23.6024,23.574,23.5882,54000.0
2013-04-08 11:05:00,33.21,33.21,33.19,33.19,11400.0,23.5882,23.5882,23.574,23.574,11400.0
2013-04-08 11:10:00,33.19,33.23,33.19,33.23,25100.0,23.574,23.6024,23.574,23.6024,25100.0
2013-04-08 11:15:00,33.23,33.24,33.19,33.2,17700.0,23.6024,23.6095,23.574,23.5811,17700.0
2013-04-08 11:20:00,33.2,33.21,33.19,33.2,9500.0,23.5811,23.5882,23.574,23.5811,9500.0
2013-04-08 11:25:00,33.2,33.22,33.17,33.18,22900.0,23.5811,23.5953,23.5598,23.5669,22900.0
2013-04-08 11:30:00,33.19,33.2,33.17,33.2,18800.0,23.574,23.5811,23.5598,23.5811,18800.0
2013-04-08 11:35:00,33.19,33.2,33.17,33.2,23400.0,23.574,23.5811,23.5598,23.5811,23400.0
2013-04-08 11:40:00,33.19,33.2,33.17,33.18,15800.0,23.574,23.5811,23.5598,23.5669,15800.0
2013-04-08 11:45:00,33.19,33.2,33.17,33.18,14300.0,23.574,23.5811,23.5598,23.5669,14300.0
2013-04-08 11:50:00,33.17,33.18,33.13,33.14,26800.0,23.5598,23.5669,23.5314,23.5385,26800.0
2013-04-08 11:55:00,33.13,33.13,33.11,33.11,20100.0,23.5314,23.5314,23.5172,23.5172,20100.0
2013-04-08 12:00:00,33.11,33.15,33.1,33.13,31900.0,23.5172,23.5456,23.5101,23.5314,31900.0
2013-04-08 12:05:00,33.14,33.14,33.09,33.1,22000.0,23.5385,23.5385,23.503,23.5101,22000.0
2013-04-08 12:10:00,33.1,33.1,33.04,33.07,24400.0,23.5101,23.5101,23.4675,23.4888,24400.0
2013-04-08 12:15:00,33.08,33.12,33.07,33.11,145600.0,23.4959,23.5243,23.4888,23.5172,145600.0
2013-04-08 12:20:00,33.11,33.16,33.11,33.15,20000.0,23.5172,23.5527,23.5172,23.5456,20000.0
2013-04-08 12:25:00,33.16,33.2,33.16,33.19,22200.0,23.5527,23.5811,23.5527,23.574,22200.0
2013-04-08 12:30:00,33.18,33.28,33.18,33.27,84900.0,23.5669,23.6379,23.5669,23.6308,84900.0
2013-04-08 12:35:00,33.28,33.3,33.24,33.28,46800.0,23.6379,23.6522,23.6095,23.6379,46800.0
2013-04-08 12:40:00,33.29,33.29,33.22,33.22,26800.0,23.6451,23.6451,23.5953,23.5953,26800.0
2013-04-08 12:45:00,33.23,33.23,33.19,33.19,20600.0,23.6024,23.6024,23.574,23.574,20600.0
2013-04-08 12:50:00,33.19,33.2,33.15,33.15,16300.0,23.574,23.5811,23.5456,23.5456,16300.0
2013-04-08 12:55:00,33.15,33.16,33.12,33.12,11400.0,23.5456,23.5527,23.5243,23.5243,11400.0
2013-04-08 13:00:00,33.13,33.14,33.12,33.14,27200.0,23.5314,23.5385,23.5243,23.5385,27200.0
2013-04-08 13:05:00,33.14,33.16,33.13,33.15,17800.0,23.5385,23.5527,23.5314,23.5456,17800.0
2013-04-08 13:10:00,33.16,33.17,33.12,33.16,56800.0,23.5527,23.5598,23.5243,23.5527,56800.0
2013-04-08 13:15:00,33.16,33.17,33.15,33.15,6900.0,23.5527,23.5598,23.5456,23.5456,6900.0
2013-04-08 13:20:00,33.15,33.16,33.12,33.12,14700.0,23.5456,23.5527,23.5243,23.5243,14700.0
2013-04-08 13:25:00,33.12,33.14,33.11,33.14,17300.0,23.5243,23.5385,23.5172,23.5385,17300.0
2013-04-08 13:30:00,33.14,33.16,33.13,33.14,23800.0,23.5385,23.5527,23.5314,23.5385,23800.0
2013-04-08 13:35:00,33.13,33.15,33.12,33.12,6800.0,23.5314,23.5456,23.5243,23.5243,6800.0
2013-04-08 13:40:00,33.12,33.18,33.12,33.18,28600.0,23.5243,23.5669,23.5243,23.5669,28600.0
2013-04-08 13:45:00,33.19,33.23,33.18,33.22,19700.0,23.574,23.6024,23.5669,23.5953,19700.0
2013-04-08 13:50:00,33.21,33.21,33.18,33.19,21300.0,23.5882,23.5882,23.5669,23.574,21300.0
2013-04-08 13:55:00,33.18,33.2,33.18,33.2,8700.0,23.5669,23.5811,23.5669,23.5811,8700.0
2013-04-08 14:00:00,33.19,33.23,33.19,33.23,18400.0,23.574,23.6024,23.574,23.6024,18400.0
2013-04-08 14:05:00,33.23,33.23,33.21,33.21,17400.0,23.6024,23.6024,23.5882,23.5882,17400.0
2013-04-08 14:10:00,33.21,33.26,33.21,33.25,32200.0,23.5882,23.6237,23.5882,23.6166,32200.0
2013-04-08 14:15:00,33.25,33.26,33.22,33.23,25700.0,23.6166,23.6237,23.5953,23.6024,25700.0
2013-04-08 14:20:00,33.22,33.23,33.2,33.2,14400.0,23.5953,23.6024,23.5811,23.5811,14400.0
2013-04-08 14:25:00,33.2,33.21,33.19,33.19,10800.0,23.5811,23.5882,23.574,23.574,10800.0
2013-04-08 14:30:00,33.19,33.2,33.17,33.17,21700.0,23.574,23.5811,23.5598,23.5598,21700.0
2013-04-08 14:35:00,33.17,33.18,33.17,33.17,11900.0,23.5598,23.5669,23.5598,23.5598,11900.0
2013-04-08 14:40:00,33.17,33.2,33.17,33.19,34800.0,23.5598,23.5811,23.5598,23.574,34800.0
2013-04-08 14:45:00,33.19,33.2,33.17,33.17,15400.0,23.574,23.5811,23.5598,23.5598,15400.0
2013-04-08 14:50:00,33.17,33.2,33.17,33.17,28900.0,23.5598,23.5811,23.5598,23.5598,28900.0
2013-04-08 14:55:00,33.17,33.18,33.16,33.17,34200.0,23.5598,23.5669,23.5527,23.5598,34200.0
2013-04-08 15:00:00,33.17,33.18,33.14,33.15,31800.0,23.5598,23.5669,23.5385,23.5456,31800.0
2013-04-08 15:05:00,33.15,33.16,33.15,33.15,14600.0,23.5456,23.5527,23.5456,23.5456,14600.0
2013-04-08 15:10:00,33.15,33.19,33.14,33.17,47300.0,23.5456,23.574,23.5385,23.5598,47300.0
2013-04-08 15:15:00,33.18,33.19,33.17,33.17,18100.0,23.5669,23.574,23.5598,23.5598,18100.0
2013-04-08 15:20:00,33.17,33.2,33.17,33.2,30800.0,23.5598,23.5811,23.5598,23.5811,30800.0
2013-04-08 15:25:00,33.2,33.22,33.19,33.22,30400.0,23.5811,23.5953,23.574,23.5953,30400.0
2013-04-08 15:30:00,33.22,33.25,33.2,33.25,72200.0,23.5953,23.6166,23.5811,23.6166,72200.0
2013-04-08 15:35:00,33.26,33.26,33.23,33.24,38500.0,23.6237,23.6237,23.6024,23.6095,38500.0
2013-04-08 15:40:00,33.24,33.25,33.24,33.24,22400.0,23.6095,23.6166,23.6095,23.6095,22400.0
2013-04-08 15:45:00,33.25,33.27,33.25,33.27,60400.0,23.6166,23.6308,23.6166,23.6308,60400.0
2013-04-08 15:50:00,33.27,33.29,33.26,33.28,85100.0,23.6308,23.6451,23.6237,23.6379,85100.0
2013-04-08 15:55:00,33.29,33.32,33.28,33.32,121200.0,23.6451,23.6664,23.6379,23.6664,121200.0
2013-04-09 09:30:00,33.25,33.25,33.07,33.09,84700.0,23.6166,23.6166,23.4888,23.503,84700.0
2013-04-09 09:35:00,33.09,33.19,33.05,33.06,42300.0,23.503,23.574,23.4746,23.4817,42300.0
2013-04-09 09:40:00,33.06,33.06,32.79,32.82,118100.0,23.4817,23.4817,23.2899,23.3112,118100.0
2013-04-09 09:45:00,32.82,32.82,32.73,32.76,146000.0,23.3112,23.3112,23.2473,23.2686,146000.0
2013-04-09 09:50:00,32.77,32.8,32.63,32.63,107700.0,23.2757,23.297,23.1763,23.1763,107700.0
2013-04-09 09:55:00,32.63,32.66,32.47,32.49,145300.0,23.1763,23.1976,23.0626,23.0768,145300.0
2013-04-09 10:00:00,32.49,32.5,32.41,32.43,156100.0,23.0768,23.0839,23.02,23.0342,156100.0
2013-04-09 10:05:00,32.44,32.54,32.37,32.49,207200.0,23.0413,23.1123,22.9916,23.0768,207200.0
2013-04-09 10:10:00,32.48,32.55,32.41,32.47,101600.0,23.0697,23.1194,23.02,23.0626,101600.0
2013-04-09 10:15:00,32.47,32.47,32.38,32.39,75800.0,23.0626,23.0626,22.9987,23.0058,75800.0
2013-04-09 10:20:00,32.39,32.48,32.38,32.48,94600.0,23.0058,23.0697,22.9987,23.0697,94600.0
2013-04-09 10:25:00,32.49,32.58,32.49,32.58,124100.0,23.0768,23.1408,23.0768,23.1408,124100.0
2013-04-09 10:30:00,32.58,32.6,32.53,32.59,81300.0,23.1408,23.155,23.1052,23.1479,81300.0
2013-04-09 10:35:00,32.59,32.63,32.52,32.52,56800.0,23.1479,23.1763,23.0981,23.0981,56800.0
2013-04-09 10:40:00,32.53,32.59,32.5,32.59,214900.0,23.1052,23.1479,23.0839,23.1479,214900.0
2013-04-09 10:45:00,32.58,32.67,32.57,32.67,52100.0,23.1408,23.2047,23.1337,23.2047,52100.0
2013-04-09 10:50:00,32.67,32.75,32.64,32.73,118300.0,23.2047,23.2615,23.1834,23.2473,118300.0
2013-04-09 10:55:00,32.73,32.73,32.67,32.68,77800.0,23.2473,23.2473,23.2047,23.2118,77800.0
2013-04-09 11:00:00,32.69,32.74,32.67,32.71,37600.0,23.2189,23.2544,23.2047,23.2331,37600.0
2013-04-09 11:05:00,32.72,32.77,32.7,32.77,72500.0,23.2402,23.2757,23.226,23.2757,72500.0
2013-04-09 11:10:00,32.77,32.82,32.77,32.78,52200.0,23.2757,23.3112,23.2757,23.2828,52200.0
2013-04-09 11:15:00,32.79,32.8,32.73,32.74,27200.0,23.2899,23.297,23.2473,23.2544,27200.0
2013-04-09 11:20:00,32.74,32.77,32.73,32.73,34500.0,23.2544,23.2757,23.2473,23.2473,34500.0
2013-04-09 11:25:00,32.73,32.73,32.65,32.66,74500.0,23.2473,23.2473,23.1905,23.1976,74500.0
2013-04-09 11:30:00,32.67,32.67,32.6,32.64,73700.0,23.2047,23.2047,23.155,23.1834,73700.0
2013-04-09 11:35:00,32.65,32.75,32.64,32.75,54500.0,23.1905,23.2615,23.1834,23.2615,54500.0
2013-04-09 11:40:00,32.75,32.78,32.74,32.78,30400.0,23.2615,23.2828,23.2544,23.2828,30400.0
2013-04-09 11:45:00,32.77,32.8,32.77,32.77,27400.0,23.2757,23.297,23.2757,23.2757,27400.0
2013-04-09 11:50:00,32.78,32.83,32.77,32.82,31600.0,23.2828,23.3183,23.2757,23.3112,31600.0
2013-04-09 11:55:00,32.81,32.84,32.79,32.81,21100.0,23.3041,23.3254,23.2899,23.3041,21100.0
2013-04-09 12:00:00,32.8,32.83,32.77,32.77,37500.0,23.297,23.3183,23.2757,23.2757,37500.0
2013-04-09 12:05:00,32.76,32.77,32.74,32.75,40100.0,23.2686,23.2757,23.2544,23.2615,40100.0
2013-04-09 12:10:00,32.75,32.76,32.7,32.75,38600.0,23.2615,23.2686,23.226,23.2615,38600.0
2013-04-09 12:15:00,32.75,32.76,32.73,32.75,12300.0,23.2615,23.2686,23.2473,23.2615,12300.0
2013-04-09 12:20:00,32.75,32.75,32.68,32.68,35100.0,23.2615,23.2615,23.2118,23.2118,35100.0
2013-04-09 12:25:00,32.68,32.69,32.64,32.64,30000.0,23.2118,23.2189,23.1834,23.1834,30000.0
2013-04-09 12:30:00,32.65,32.66,32.58,32.58,68800.0,23.1905,23.1976,23.1408,23.1408,68800.0
2013-04-09 12:35:00,32.58,32.61,32.58,32.61,30000.0,23.1408,23.1621,23.1408,23.1621,30000.0
2013-04-09 12:40:00,32.61,32.62,32.59,32.59,77500.0,23.1621,23.1692,23.1479,23.1479,77500.0
2013-04-09 12:45:00,32.6,32.64,32.6,32.63,22100.0,23.155,23.1834,23.155,23.1763,22100.0
2013-04-09 12:50:00,32.62,32.65,32.59,32.65,69400.0,23.1692,23.1905,23.1479,23.1905,69400.0
2013-04-09 12:55:00,32.65,32.67,32.64,32.67,21900.0,23.1905,23.2047,23.1834,23.2047,21900.0
2013-04-09 13:00:00,32.67,32.74,32.66,32.72,70500.0,23.2047,23.2544,23.1976,23.2402,70500.0
2013-04-09 13:05:00,32.72,32.8,32.72,32.8,60600.0,23.2402,23.297,23.2402,23.297,60600.0
2013-04-09 13:10:00,32.8,32.81,32.76,32.79,53700.0,23.297,23.3041,23.2686,23.2899,53700.0
2013-04-09 13:15:00,32.79,32.91,32.79,32.88,73600.0,23.2899,23.3751,23.2899,23.3538,73600.0
2013-04-09 13:20:00,32.88,32.88,32.83,32.83,30900.0,23.3538,23.3538,23.3183,23.3183,30900.0
2013-04-09 13:25:00,32.84,32.88,32.82,32.86,33100.0,23.3254,23.3538,23.3112,23.3396,33100.0
2013-04-09 13:30:00,32.85,32.87,32.83,32.87,33700.0,23.3325,23.3467,23.3183,23.3467,33700.0
2013-04-09 13:35:00,32.87,32.88,32.82,32.83,33100.0,23.3467,23.3538,23.3112,23.3183,33100.0
2013-04-09 13:40:00,32.84,32.86,32.83,32.83,25600.0,23.3254,23.3396,23.3183,23.3183,25600.0
2013-04-09 13:45:00,32.83,32.84,32.78,32.78,65800.0,23.3183,23.3254,23.2828,23.2828,65800.0
2013-04-09 13:50:00,32.79,32.79,32.73,32.74,61600.0,23.2899,23.2899,23.2473,23.2544,61600.0
2013-04-09 13:55:00,32.75,32.78,32.69,32.69,68600.0,23.2615,23.2828,23.2189,23.2189,68600.0
2013-04-09 14:00:00,32.69,32.7,32.67,32.68,53600.0,23.2189,23.226,23.2047,23.2118,53600.0
2013-04-09 14:05:00,32.67,32.71,32.66,32.7,41800.0,23.2047,23.2331,23.1976,23.226,41800.0
2013-04-09 14:10:00,32.7,32.7,32.64,32.64,54100.0,23.226,23.226,23.1834,23.1834,54100.0
2013-04-09 14:15:00,32.64,32.64,32.55,32.58,111200.0,23.1834,23.1834,23.1194,23.1408,111200.0
2013-04-09 14:20:00,32.57,32.6,32.55,32.59,49700.0,23.1337,23.155,23.1194,23.1479,49700.0
2013-04-09 14:25:00,32.59,32.62,32.59,32.61,52100.0,23.1479,23.1692,23.1479,23.1621,52100.0
2013-04-09 14:30:00,32.6,32.61,32.53,32.53,91700.0,23.155,23.1621,23.1052,23.1052,91700.0
2013-04-09 14:35:00,32.53,32.55,32.52,32.54,44000.0,23.1052,23.1194,23.0981,23.1123,44000.0
2013-04-09 14:40:00,32.54,32.67,32.54,32.66,95900.0,23.1123,23.2047,23.1123,23.1976,95900.0
2013-04-09 14:45:00,32.66,32.67,32.59,32.62,73800.0,23.1976,23.2047,23.1479,23.1692,73800.0
2013-04-09 14:50:00,32.62,32.63,32.57,32.58,84300.0,23.1692,23.1763,23.1337,23.1408,84300.0
2013-04-09 14:55:00,32.58,32.6,32.58,32.59,37700.0,23.1408,23.155,23.1408,23.1479,37700.0
2013-04-09 15:00:00,32.59,32.65,32.58,32.64,119500.0,23.1479,23.1905,23.1408,23.1834,119500.0
2013-04-09 15:05:00,32.64,32.68,32.59,32.59,83500.0,23.1834,23.2118,23.1479,23.1479,83500.0
2013-04-09 15:10:00,32.61,32.64,32.61,32.63,30200.0,23.1621,23.1834,23.1621,23.1763,30200.0
2013-04-09 15:15:00,32.64,32.7,32.63,32.7,36100.0,23.1834,23.226,23.1763,23.226,36100.0
2013-04-09 15:20:00,32.69,32.7,32.65,32.68,76900.0,23.2189,23.226,23.1905,23.2118,76900.0
2013-04-09 15:25:00,32.69,32.7,32.68,32.69,35300.0,23.2189,23.226,23.2118,23.2189,35300.0
2013-04-09 15:30:00,32.69,32.7,32.63,32.65,69200.0,23.2189,23.226,23.1763,23.1905,69200.0
2013-04-09 15:35:00,32.64,32.65,32.59,32.62,73000.0,23.1834,23.1905,23.1479,23.1692,73000.0
2013-04-09 15:40:00,32.63,32.68,32.62,32.67,105900.0,23.1763,23.2118,23.1692,23.2047,105900.0
2013-04-09 15:45:00,32.67,32.7,32.62,32.65,152100.0,23.2047,23.226,23.1692,23.1905,152100.0
2013-04-09 15:50:00,32.65,32.74,32.63,32.74,254200.0,23.1905,23.2544,23.1763,23.2544,254200.0
2013-04-09 15:55:00,32.74,32.77,32.72,32.72,254600.0,23.2544,23.2757,23.2402,23.2402,254600.0
2013-04-10 09:30:00,32.79,32.92,32.79,32.87,60000.0,23.2899,23.3822,23.2899,23.3467,60000.0
2013-04-10 09:35:00,32.86,32.87,32.8,32.86,21900.0,23.3396,23.3467,23.297,23.3396,21900.0
2013-04-10 09:40:00,32.87,32.91,32.78,32.79,42100.0,23.3467,23.3751,23.2828,23.2899,42100.0
2013-04-10 09:45:00,32.8,32.89,32.79,32.79,31100.0,23.297,23.3609,23.2899,23.2899,31100.0
2013-04-10 09:50:00,32.8,32.84,32.74,32.76,34700.0,23.297,23.3254,23.2544,23.2686,34700.0
2013-04-10 09:55:00,32.77,32.83,32.77,32.81,29200.0,23.2757,23.3183,23.2757,23.3041,29200.0
2013-04-10 10:00:00,32.81,32.87,32.8,32.85,22400.0,23.3041,23.3467,23.297,23.3325,22400.0
2013-04-10 10:05:00,32.85,32.94,32.85,32.93,49400.0,23.3325,23.3965,23.3325,23.3894,49400.0
2013-04-10 10:10:00,32.92,32.92,32.84,32.86,58800.0,23.3822,23.3822,23.3254,23.3396,58800.0
2013-04-10 10:15:00,32.86,32.87,32.81,32.81,20800.0,23.3396,23.3467,23.3041,23.3041,20800.0
2013-04-10 10:20:00,32.82,32.82,32.76,32.79,84600.0,23.3112,23.3112,23.2686,23.2899,84600.0
2013-04-10 10:25:00,32.79,32.82,32.78,32.8,82700.0,23.2899,23.3112,23.2828,23.297,82700.0
2013-04-10 10:30:00,32.8,32.82,32.77,32.78,35400.0,23.297,23.3112,23.2757,23.2828,35400.0
2013-04-10 10:35:00,32.78,32.78,32.69,32.69,61700.0,23.2828,23.2828,23.2189,23.2189,61700.0
2013-04-10 10:40:00,32.69,32.7,32.66,32.68,153700.0,23.2189,23.226,23.1976,23.2118,153700.0
2013-04-10 10:45:00,32.67,32.69,32.62,32.63,91500.0,23.2047,23.2189,23.1692,23.1763,91500.0
2013-04-10 10:50:00,32.63,32.75,32.63,32.74,34800.0,23.1763,23.2615,23.1763,23.2544,34800.0
2013-04-10 10:55:00,32.75,32.84,32.75,32.83,66700.0,23.2615,23.3254,23.2615,23.3183,66700.0
2013-04-10 11:00:00,32.83,32.86,32.8,32.86,41300.0,23.3183,23.3396,23.297,23.3396,41300.0
2013-04-10 11:05:00,32.86,32.97,32.86,32.95,33000.0,23.3396,23.4178,23.3396,23.4036,33000.0
2013-04-10 11:10:00,32.95,32.98,32.95,32.96,25400.0,23.4036,23.4249,23.4036,23.4107,25400.0
2013-04-10 11:15:00,32.95,32.96,32.93,32.93,25900.0,23.4036,23.4107,23.3894,23.3894,25900.0
2013-04-10 11:20:00,32.94,32.99,32.94,32.99,36600.0,23.3965,23.432,23.3965,23.432,36600.0
2013-04-10 11:25:00,32.99,33.0,32.93,32.93,31700.0,23.432,23.4391,23.3894,23.3894,31700.0
2013-04-10 11:30:00,32.94,32.94,32.84,32.84,47500.0,23.3965,23.3965,23.3254,23.3254,47500.0
2013-04-10 11:35:00,32.84,32.85,32.83,32.83,13300.0,23.3254,23.3325,23.3183,23.3183,13300.0
2013-04-10 11:40:00,32.84,32.92,32.84,32.9,40000.0,23.3254,23.3822,23.3254,23.368,40000.0
2013-04-10 11:45:00,32.9,32.97,32.89,32.96,38900.0,23.368,23.4178,23.3609,23.4107,38900.0
2013-04-10 11:50:00,32.95,32.98,32.95,32.97,35200.0,23.4036,23.4249,23.4036,23.4178,35200.0
2013-04-10 11:55:00,32.98,32.98,32.94,32.96,53700.0,23.4249,23.4249,23.3965,23.4107,53700.0
2013-04-10 12:00:00,32.96,32.97,32.83,32.83,79600.0,23.4107,23.4178,23.3183,23.3183,79600.0
2013-04-10 12:05:00,32.84,32.84,32.79,32.8,30000.0,23.3254,23.3254,23.2899,23.297,30000.0
2013-04-10 12:10:00,32.79,32.89,32.78,32.88,33500.0,23.2899,23.3609,23.2828,23.3538,33500.0
2013-04-10 12:15:00,32.89,32.9,32.86,32.87,30500.0,23.3609,23.368,23.3396,23.3467,30500.0
2013-04-10 12:20:00,32.87,32.9,32.87,32.9,18000.0,23.3467,23.368,23.3467,23.368,18000.0
2013-04-10 12:25:00,32.9,32.93,32.86,32.87,37200.0,23.368,23.3894,23.3396,23.3467,37200.0
2013-04-10 12:30:00,32.87,32.93,32.87,32.93,30900.0,23.3467,23.3894,23.3467,23.3894,30900.0
2013-04-10 12:35:00,32.93,32.97,32.92,32.94,33400.0,23.3894,23.4178,23.3822,23.3965,33400.0
2013-04-10 12:40:00,32.95,32.97,32.93,32.97,10600.0,23.4036,23.4178,23.3894,23.4178,10600.0
2013-04-10 12:45:00,32.97,32.99,32.95,32.98,31500.0,23.4178,23.432,23.4036,23.4249,31500.0
2013-04-10 12:50:00,32.98,33.0,32.97,32.98,20300.0,23.4249,23.4391,23.4178,23.4249,20300.0
2013-04-10 12:55:00,32.97,32.98,32.94,32.94,14600.0,23.4178,23.4249,23.3965,23.3965,14600.0
2013-04-10 13:00:00,32.94,32.98,32.94,32.98,13500.0,23.3965,23.4249,23.3965,23.4249,13500.0
2013-04-10 13:05:00,32.98,32.98,32.97,32.98,6300.0,23.4249,23.4249,23.4178,23.4249,6300.0
2013-04-10 13:10:00,32.98,32.99,32.97,32.99,12400.0,23.4249,23.432,23.4178,23.432,12400.0
2013-04-10 13:15:00,32.98,32.99,32.92,32.92,40700.0,23.4249,23.432,23.3822,23.3822,40700.0
2013-04-10 13:20:00,32.92,32.98,32.92,32.98,97100.0,23.3822,23.4249,23.3822,23.4249,97100.0
2013-04-10 13:25:00,32.98,32.99,32.94,32.95,29600.0,23.4249,23.432,23.3965,23.4036,29600.0
2013-04-10 13:30:00,32.95,33.0,32.95,33.0,49500.0,23.4036,23.4391,23.4036,23.4391,49500.0
2013-04-10 13:35:00,32.99,33.0,32.97,32.98,193600.0,23.432,23.4391,23.4178,23.4249,193600.0
2013-04-10 13:40:00,32.97,33.03,32.97,33.02,27100.0,23.4178,23.4604,23.4178,23.4533,27100.0
2013-04-10 13:45:00,33.02,33.03,33.0,33.03,34400.0,23.4533,23.4604,23.4391,23.4604,34400.0
2013-04-10 13:50:00,33.03,33.04,33.01,33.04,89500.0,23.4604,23.4675,23.4462,23.4675,89500.0
2013-04-10 13:55:00,33.02,33.06,33.02,33.05,15600.0,23.4533,23.4817,23.4533,23.4746,15600.0
2013-04-10 14:00:00,33.05,33.08,33.05,33.05,25600.0,23.4746,23.4959,23.4746,23.4746,25600.0
2013-04-10 14:05:00,33.05,33.14,33.05,33.12,68100.0,23.4746,23.5385,23.4746,23.5243,68100.0
2013-04-10 14:10:00,33.13,33.16,33.12,33.15,26400.0,23.5314,23.5527,23.5243,23.5456,26400.0
2013-04-10 14:15:00,33.15,33.2,33.15,33.19,51500.0,23.5456,23.5811,23.5456,23.574,51500.0
2013-04-10 14:20:00,33.18,33.2,33.14,33.15,18600.0,23.5669,23.5811,23.5385,23.5456,18600.0
2013-04-10 14:25:00,33.14,33.16,33.13,33.13,14700.0,23.5385,23.5527,23.5314,23.5314,14700.0
2013-04-10 14:30:00,33.13,33.14,33.11,33.13,16400.0,23.5314,23.5385,23.5172,23.5314,16400.0
2013-04-10 14:35:00,33.12,33.15,33.12,33.15,19600.0,23.5243,23.5456,23.5243,23.5456,19600.0
2013-04-10 14:40:00,33.15,33.17,33.1,33.1,42200.0,23.5456,23.5598,23.5101,23.5101,42200.0
2013-04-10 14:45:00,33.1,33.12,33.09,33.11,37100.0,23.5101,23.5243,23.503,23.5172,37100.0
2013-04-10 14:50:00,33.12,33.12,33.09,33.09,24800.0,23.5243,23.5243,23.503,23.503,24800.0
2013-04-10 14:55:00,33.1,33.12,33.1,33.12,18000.0,23.5101,23.5243,23.5101,23.5243,18000.0
2013-04-10 15:00:00,33.12,33.14,33.09,33.1,23600.0,23.5243,23.5385,23.503,23.5101,23600.0
2013-04-10 15:05:00,33.09,33.11,33.09,33.1,21200.0,23.503,23.5172,23.503,23.5101,21200.0
2013-04-10 15:10:00,33.09,33.1,33.06,33.06,26100.0,23.503,23.5101,23.4817,23.4817,26100.0
2013-04-10 15:15:00,33.06,33.09,33.05,33.08,20800.0,23.4817,23.503,23.4746,23.4959,20800.0
2013-04-10 15:20:00,33.08,33.12,33.06,33.11,62000.0,23.4959,23.5243,23.4817,23.5172,62000.0
2013-04-10 15:25:00,33.11,33.15,33.1,33.1,39600.0,23.5172,23.5456,23.5101,23.5101,39600.0
2013-04-10 15:30:00,33.09,33.14,33.08,33.14,37800.0,23.503,23.5385,23.4959,23.5385,37800.0
2013-04-10 15:35:00,33.13,33.15,33.1,33.14,37600.0,23.5314,23.5456,23.5101,23.5385,37600.0
2013-04-10 15:40:00,33.14,33.18,33.14,33.16,87400.0,23.5385,23.5669,23.5385,23.5527,87400.0
2013-04-10 15:45:00,33.15,33.18,33.13,33.14,86200.0,23.5456,23.5669,23.5314,23.5385,86200.0
2013-04-10 15:50:00,33.14,33.18,33.14,33.16,124700.0,23.5385,23.5669,23.5385,23.5527,124700.0
2013-04-10 15:55:00,33.16,33.22,33.15,33.17,242400.0,23.5527,23.5953,23.5456,23.5598,242400.0
2013-04-11 09:30:00,33.12,33.19,33.04,33.12,80400.0,23.5243,23.574,23.4675,23.5243,80400.0
2013-04-11 09:35:00,33.08,33.14,33.02,33.04,49700.0,23.4959,23.5385,23.4533,23.4675,49700.0
2013-04-11 09:40:00,33.03,33.13,33.02,33.11,31000.0,23.4604,23.5314,23.4533,23.5172,31000.0
2013-04-11 09:45:00,33.1,33.12,33.07,33.12,24800.0,23.5101,23.5243,23.4888,23.5243,24800.0
2013-04-11 09:50:00,33.15,33.16,33.08,33.09,17700.0,23.5456,23.5527,23.4959,23.503,17700.0
2013-04-11 09:55:00,33.09,33.2,33.09,33.2,19800.0,23.503,23.5811,23.503,23.5811,19800.0
2013-04-11 10:00:00,33.2,33.2,33.07,33.08,71400.0,23.5811,23.5811,23.4888,23.4959,71400.0
2013-04-11 10:05:00,33.07,33.08,33.03,33.06,30200.0,23.4888,23.4959,23.4604,23.4817,30200.0
2013-04-11 10:10:00,33.07,33.07,32.98,32.99,71900.0,23.4888,23.4888,23.4249,23.432,71900.0
2013-04-11 10:15:00,33.0,33.0,32.93,32.95,28200.0,23.4391,23.4391,23.3894,23.4036,28200.0
2013-04-11 10:20:00,32.95,32.96,32.94,32.94,22300.0,23.4036,23.4107,23.3965,23.3965,22300.0
2013-04-11 10:25:00,32.94,33.01,32.93,32.96,147600.0,23.3965,23.4462,23.3894,23.4107,147600.0
2013-04-11 10:30:00,32.96,32.97,32.92,32.94,19400.0,23.4107,23.4178,23.3822,23.3965,19400.0
2013-04-11 10:35:00,32.94,32.94,32.88,32.89,60500.0,23.3965,23.3965,23.3538,23.3609,60500.0
2013-04-11 10:40:00,32.89,32.94,32.87,32.94,63100.0,23.3609,23.3965,23.3467,23.3965,63100.0
2013-04-11 10:45:00,32.94,32.97,32.92,32.97,16600.0,23.3965,23.4178,23.3822,23.4178,16600.0
2013-04-11 10:50:00,32.96,33.1,32.95,33.09,42500.0,23.4107,23.5101,23.4036,23.503,42500.0
2013-04-11 10:55:00,33.09,33.1,33.02,33.02,57900.0,23.503,23.5101,23.4533,23.4533,57900.0
2013-04-11 11:00:00,33.02,33.06,33.02,33.04,20700.0,23.4533,23.4817,23.4533,23.4675,20700.0
2013-04-11 11:05:00,33.04,33.05,33.02,33.05,29700.0,23.4675,23.4746,23.4533,23.4746,29700.0
2013-04-11 11:10:00,33.04,33.07,33.03,33.03,43700.0,23.4675,23.4888,23.4604,23.4604,43700.0
2013-04-11 11:15:00,33.03,33.06,33.02,33.06,17500.0,23.4604,23.4817,23.4533,23.4817,17500.0
2013-04-11 11:20:00,33.07,33.08,33.06,33.07,11600.0,23.4888,23.4959,23.4817,23.4888,11600.0
2013-04-11 11:25:00,33.07,33.09,33.05,33.05,21800.0,23.4888,23.503,23.4746,23.4746,21800.0
2013-04-11 11:30:00,33.06,33.07,33.03,33.03,23500.0,23.4817,23.4888,23.4604,23.4604,23500.0
2013-04-11 11:35:00,33.03,33.04,33.0,33.0,19700.0,23.4604,23.4675,23.4391,23.4391,19700.0
2013-04-11 11:40:00,33.01,33.02,32.97,32.97,144600.0,23.4462,23.4533,23.4178,23.4178,144600.0
2013-04-11 11:45:00,32.96,32.97,32.95,32.96,11900.0,23.4107,23.4178,23.4036,23.4107,11900.0
2013-04-11 11:50:00,32.97,33.0,32.97,33.0,18000.0,23.4178,23.4391,23.4178,23.4391,18000.0
2013-04-11 11:55:00,33.0,33.0,32.99,32.99,14600.0,23.4391,23.4391,23.432,23.432,14600.0
2013-04-11 12:00:00,33.0,33.0,32.99,32.99,29200.0,23.4391,23.4391,23.432,23.432,29200.0
2013-04-11 12:05:00,32.98,33.0,32.97,32.99,35100.0,23.4249,23.4391,23.4178,23.432,35100.0
2013-04-11 12:10:00,33.0,33.0,32.96,32.96,16500.0,23.4391,23.4391,23.4107,23.4107,16500.0
2013-04-11 12:15:00,32.96,32.96,32.93,32.94,16300.0,23.4107,23.4107,23.3894,23.3965,16300.0
2013-04-11 12:20:00,32.94,33.0,32.94,33.0,28100.0,23.3965,23.4391,23.3965,23.4391,28100.0
2013-04-11 12:25:00,33.0,33.05,33.0,33.04,36800.0,23.4391,23.4746,23.4391,23.4675,36800.0
2013-04-11 12:30:00,33.05,33.07,33.04,33.07,36900.0,23.4746,23.4888,23.4675,23.4888,36900.0
2013-04-11 12:35:00,33.08,33.12,33.06,33.1,83000.0,23.4959,23.5243,23.4817,23.5101,83000.0
2013-04-11 12:40:00,33.09,33.11,33.07,33.11,15000.0,23.503,23.5172,23.4888,23.5172,15000.0
2013-04-11 12:45:00,33.1,33.13,33.1,33.11,17800.0,23.5101,23.5314,23.5101,23.5172,17800.0
2013-04-11 12:50:00,33.1,33.11,33.09,33.09,7000.0,23.5101,23.5172,23.503,23.503,7000.0
2013-04-11 12:55:00,33.09,33.15,33.09,33.13,30100.0,23.503,23.5456,23.503,23.5314,30100.0
2013-04-11 13:00:00,33.14,33.18,33.13,33.15,36700.0,23.5385,23.5669,23.5314,23.5456,36700.0
2013-04-11 13:05:00,33.14,33.15,33.13,33.13,16900.0,23.5385,23.5456,23.5314,23.5314,16900.0
2013-04-11 13:10:00,33.13,33.14,33.13,33.13,4700.0,23.5314,23.5385,23.5314,23.5314,4700.0
2013-04-11 13:15:00,33.14,33.16,33.13,33.15,18200.0,23.5385,23.5527,23.5314,23.5456,18200.0
2013-04-11 13:20:00,33.16,33.18,33.15,33.17,17700.0,23.5527,23.5669,23.5456,23.5598,17700.0
2013-04-11 13:25:00,33.16,33.16,33.11,33.11,25800.0,23.5527,23.5527,23.5172,23.5172,25800.0
2013-04-11 13:30:00,33.12,33.14,33.1,33.14,13500.0,23.5243,23.5385,23.5101,23.5385,13500.0
2013-04-11 13:35:00,33.14,33.15,33.14,33.15,7100.0,23.5385,23.5456,23.5385,23.5456,7100.0
2013-04-11 13:40:00,33.15,33.15,33.11,33.13,29700.0,23.5456,23.5456,23.5172,23.5314,29700.0
2013-04-11 13:45:00,33.13,33.13,33.12,33.13,9000.0,23.5314,23.5314,23.5243,23.5314,9000.0
2013-04-11 13:50:00,33.12,33.13,33.11,33.12,31500.0,23.5243,23.5314,23.5172,23.5243,31500.0
2013-04-11 13:55:00,33.11,33.12,33.08,33.09,20000.0,23.5172,23.5243,23.4959,23.503,20000.0
2013-04-11 14:00:00,33.09,33.09,33.05,33.05,35700.0,23.503,23.503,23.4746,23.4746,35700.0
2013-04-11 14:05:00,33.05,33.07,33.05,33.07,12800.0,23.4746,23.4888,23.4746,23.4888,12800.0
2013-04-11 14:10:00,33.07,33.07,33.02,33.02,20200.0,23.4888,23.4888,23.4533,23.4533,20200.0
2013-04-11 14:15:00,33.02,33.04,33.01,33.04,25600.0,23.4533,23.4675,23.4462,23.4675,25600.0
2013-04-11 14:20:00,33.04,33.07,33.03,33.07,39500.0,23.4675,23.4888,23.4604,23.4888,39500.0
2013-04-11 14:25:00,33.07,33.07,33.05,33.06,27200.0,23.4888,23.4888,23.4746,23.4817,27200.0
2013-04-11 14:30:00,33.06,33.06,33.05,33.05,6800.0,23.4817,23.4817,23.4746,23.4746,6800.0
2013-04-11 14:35:00,33.05,33.09,33.05,33.08,33500.0,23.4746,23.503,23.4746,23.4959,33500.0
2013-04-11 14:40:00,33.08,33.09,33.06,33.07,15800.0,23.4959,23.503,23.4817,23.4888,15800.0
2013-04-11 14:45:00,33.07,33.07,33.05,33.05,101000.0,23.4888,23.4888,23.4746,23.4746,101000.0
2013-04-11 14:50:00,33.05,33.05,33.03,33.04,22200.0,23.4746,23.4746,23.4604,23.4675,22200.0
2013-04-11 14:55:00,33.05,33.07,33.04,33.05,39300.0,23.4746,23.4888,23.4675,23.4746,39300.0
2013-04-11 15:00:00,33.05,33.06,33.03,33.05,30600.0,23.4746,23.4817,23.4604,23.4746,30600.0
2013-04-11 15:05:00,33.05,33.05,33.02,33.02,26300.0,23.4746,23.4746,23.4533,23.4533,26300.0
2013-04-11 15:10:00,33.03,33.04,33.01,33.02,37100.0,23.4604,23.4675,23.4462,23.4533,37100.0
2013-04-11 15:15:00,33.01,33.01,32.98,32.98,20300.0,23.4462,23.4462,23.4249,23.4249,20300.0
2013-04-11 15:20:00,32.98,32.98,32.93,32.96,35900.0,23.4249,23.4249,23.3894,23.4107,35900.0
2013-04-11 15:25:00,32.96,32.98,32.95,32.98,19100.0,23.4107,23.4249,23.4036,23.4249,19100.0
2013-04-11 15:30:00,32.98,33.02,32.98,33.0,71200.0,23.4249,23.4533,23.4249,23.4391,71200.0
2013-04-11 15:35:00,33.0,33.01,32.95,32.97,53500.0,23.4391,23.4462,23.4036,23.4178,53500.0
2013-04-11 15:40:00,32.97,32.97,32.9,32.94,52500.0,23.4178,23.4178,23.368,23.3965,52500.0
2013-04-11 15:45:00,32.94,32.97,32.93,32.94,64300.0,23.3965,23.4178,23.3894,23.3965,64300.0
2013-04-11 15:50:00,32.94,32.96,32.92,32.93,112400.0,23.3965,23.4107,23.3822,23.3894,112400.0
2013-04-11 15:55:00,32.92,33.0,32.92,32.97,243100.0,23.3822,23.4391,23.3822,23.4178,243100.0
2013-04-12 09:30:00,32.89,33.03,32.87,32.97,67300.0,23.3609,23.4604,23.3467,23.4178,67300.0
2013-04-12 09:35:00,32.97,33.1,32.96,33.08,12100.0,23.4178,23.5101,23.4107,23.4959,12100.0
2013-04-12 09:40:00,33.08,33.09,33.0,33.02,21500.0,23.4959,23.503,23.4391,23.4533,21500.0
2013-04-12 09:45:00,33.03,33.09,33.02,33.07,22900.0,23.4604,23.503,23.4533,23.4888,22900.0
2013-04-12 09:50:00,33.07,33.07,32.81,32.83,60700.0,23.4888,23.4888,23.3041,23.3183,60700.0
2013-04-12 09:55:00,32.84,32.85,32.72,32.73,42400.0,23.3254,23.3325,23.2402,23.2473,42400.0
2013-04-12 10:00:00,32.73,32.82,32.72,32.81,71200.0,23.2473,23.3112,23.2402,23.3041,71200.0
2013-04-12 10:05:00,32.82,32.86,32.81,32.84,25200.0,23.3112,23.3396,23.3041,23.3254,25200.0
2013-04-12 10:10:00,32.84,32.88,32.8,32.88,1234000.0,23.3254,23.3538,23.297,23.3538,1234000.0
2013-04-12 10:15:00,32.88,32.89,32.79,32.83,108000.0,23.3538,23.3609,23.2899,23.3183,108000.0
2013-04-12 10:20:00,32.83,32.96,32.83,32.88,48200.0,23.3183,23.4107,23.3183,23.3538,48200.0
2013-04-12 10:25:00,32.89,32.9,32.84,32.89,27300.0,23.3609,23.368,23.3254,23.3609,27300.0
2013-04-12 10:30:00,32.88,32.88,32.82,32.84,25300.0,23.3538,23.3538,23.3112,23.3254,25300.0
2013-04-12 10:35:00,32.85,32.89,32.84,32.89,18700.0,23.3325,23.3609,23.3254,23.3609,18700.0
2013-04-12 10:40:00,32.89,32.89,32.84,32.86,18000.0,23.3609,23.3609,23.3254,23.3396,18000.0
2013-04-12 10:45:00,32.86,32.87,32.76,32.77,129700.0,23.3396,23.3467,23.2686,23.2757,129700.0
2013-04-12 10:50:00,32.78,32.84,32.78,32.8,25200.0,23.2828,23.3254,23.2828,23.297,25200.0
2013-04-12 10:55:00,32.81,32.81,32.72,32.72,42400.0,23.3041,23.3041,23.2402,23.2402,42400.0
2013-04-12 11:00:00,32.72,32.73,32.61,32.64,79800.0,23.2402,23.2473,23.1621,23.1834,79800.0
2013-04-12 11:05:00,32.64,32.7,32.6,32.63,105800.0,23.1834,23.226,23.155,23.1763,105800.0
2013-04-12 11:10:00,32.63,32.68,32.62,32.64,25800.0,23.1763,23.2118,23.1692,23.1834,25800.0
2013-04-12 11:15:00,32.64,32.71,32.63,32.7,19700.0,23.1834,23.2331,23.1763,23.226,19700.0
2013-04-12 11:20:00,32.71,32.74,32.7,32.71,13700.0,23.2331,23.2544,23.226,23.2331,13700.0
2013-04-12 11:25:00,32.71,32.74,32.69,32.7,40200.0,23.2331,23.2544,23.2189,23.226,40200.0
2013-04-12 11:30:00,32.7,32.78,32.69,32.78,25100.0,23.226,23.2828,23.2189,23.2828,25100.0
2013-04-12 11:35:00,32.78,32.82,32.77,32.79,114200.0,23.2828,23.3112,23.2757,23.2899,114200.0
2013-04-12 11:40:00,32.79,32.79,32.72,32.76,31500.0,23.2899,23.2899,23.2402,23.2686,31500.0
2013-04-12 11:45:00,32.77,32.8,32.75,32.79,64100.0,23.2757,23.297,23.2615,23.2899,64100.0
2013-04-12 11:50:00,32.79,32.85,32.79,32.85,14300.0,23.2899,23.3325,23.2899,23.3325,14300.0
2013-04-12 11:55:00,32.85,32.85,32.81,32.83,14300.0,23.3325,23.3325,23.3041,23.3183,14300.0
2013-04-12 12:00:00,32.83,32.83,32.8,32.81,12600.0,23.3183,23.3183,23.297,23.3041,12600.0
2013-04-12 12:05:00,32.81,32.82,32.8,32.82,12000.0,23.3041,23.3112,23.297,23.3112,12000.0
2013-04-12 12:10:00,32.82,32.82,32.79,32.8,7300.0,23.3112,23.3112,23.2899,23.297,7300.0
2013-04-12 12:15:00,32.8,32.8,32.78,32.78,8200.0,23.297,23.297,23.2828,23.2828,8200.0
2013-04-12 12:20:00,32.79,32.79,32.76,32.77,16100.0,23.2899,23.2899,23.2686,23.2757,16100.0
2013-04-12 12:25:00,32.77,32.8,32.77,32.79,16900.0,23.2757,23.297,23.2757,23.2899,16900.0
2013-04-12 12:30:00,32.79,32.83,32.77,32.83,29500.0,23.2899,23.3183,23.2757,23.3183,29500.0
2013-04-12 12:35:00,32.83,32.85,32.81,32.85,9400.0,23.3183,23.3325,23.3041,23.3325,9400.0
2013-04-12 12:40:00,32.85,32.88,32.8,32.8,24900.0,23.3325,23.3538,23.297,23.297,24900.0
2013-04-12 12:45:00,32.8,32.8,32.76,32.78,10300.0,23.297,23.297,23.2686,23.2828,10300.0
2013-04-12 12:50:00,32.77,32.81,32.77,32.8,9600.0,23.2757,23.3041,23.2757,23.297,9600.0
2013-04-12 12:55:00,32.81,32.83,32.79,32.8,35400.0,23.3041,23.3183,23.2899,23.297,35400.0
2013-04-12 13:00:00,32.79,32.83,32.79,32.8,16300.0,23.2899,23.3183,23.2899,23.297,16300.0
2013-04-12 13:05:00,32.79,32.84,32.78,32.84,25700.0,23.2899,23.3254,23.2828,23.3254,25700.0
2013-04-12 13:10:00,32.83,32.86,32.83,32.84,13900.0,23.3183,23.3396,23.3183,23.3254,13900.0
2013-04-12 13:15:00,32.85,32.87,32.84,32.84,11100.0,23.3325,23.3467,23.3254,23.3254,11100.0
2013-04-12 13:20:00,32.85,32.88,32.84,32.88,7300.0,23.3325,23.3538,23.3254,23.3538,7300.0
2013-04-12 13:25:00,32.88,32.89,32.83,32.84,18500.0,23.3538,23.3609,23.3183,23.3254,18500.0
2013-04-12 13:30:00,32.84,32.84,32.78,32.78,29300.0,23.3254,23.3254,23.2828,23.2828,29300.0
2013-04-12 13:35:00,32.78,32.79,32.74,32.74,71900.0,23.2828,23.2899,23.2544,23.2544,71900.0
2013-04-12 13:40:00,32.74,32.76,32.74,32.75,32300.0,23.2544,23.2686,23.2544,23.2615,32300.0
2013-04-12 13:45:00,32.75,32.75,32.74,32.75,16800.0,23.2615,23.2615,23.2544,23.2615,16800.0
2013-04-12 13:50:00,32.75,32.75,32.72,32.72,27400.0,23.2615,23.2615,23.2402,23.2402,27400.0
2013-04-12 13:55:00,32.72,32.76,32.7,32.74,28000.0,23.2402,23.2686,23.226,23.2544,28000.0
2013-04-12 14:00:00,32.75,32.75,32.71,32.71,127600.0,23.2615,23.2615,23.2331,23.2331,127600.0
2013-04-12 14:05:00,32.71,32.71,32.68,32.69,26900.0,23.2331,23.2331,23.2118,23.2189,26900.0
2013-04-12 14:10:00,32.68,32.7,32.67,32.68,57800.0,23.2118,23.226,23.2047,23.2118,57800.0
2013-04-12 14:15:00,32.69,32.69,32.67,32.67,15900.0,23.2189,23.2189,23.2047,23.2047,15900.0
2013-04-12 14:20:00,32.67,32.68,32.59,32.61,59400.0,23.2047,23.2118,23.1479,23.1621,59400.0
2013-04-12 14:25:00,32.61,32.61,32.55,32.55,60600.0,23.1621,23.1621,23.1194,23.1194,60600.0
2013-04-12 14:30:00,32.56,32.56,32.45,32.53,234100.0,23.1266,23.1266,23.0484,23.1052,234100.0
2013-04-12 14:35:00,32.53,32.58,32.47,32.58,64500.0,23.1052,23.1408,23.0626,23.1408,64500.0
2013-04-12 14:40:00,32.58,32.64,32.58,32.62,51500.0,23.1408,23.1834,23.1408,23.1692,51500.0
2013-04-12 14:45:00,32.62,32.64,32.59,32.6,33100.0,23.1692,23.1834,23.1479,23.155,33100.0
2013-04-12 14:50:00,32.61,32.61,32.53,32.55,42700.0,23.1621,23.1621,23.1052,23.1194,42700.0
2013-04-12 14:55:00,32.55,32.59,32.55,32.59,20700.0,23.1194,23.1479,23.1194,23.1479,20700.0
2013-04-12 15:00:00,32.59,32.63,32.58,32.62,73400.0,23.1479,23.1763,23.1408,23.1692,73400.0
2013-04-12 15:05:00,32.62,32.63,32.62,32.63,75600.0,23.1692,23.1763,23.1692,23.1763,75600.0
2013-04-12 15:10:00,32.63,32.69,32.62,32.69,38600.0,23.1763,23.2189,23.1692,23.2189,38600.0
2013-04-12 15:15:00,32.69,32.73,32.64,32.67,73800.0,23.2189,23.2473,23.1834,23.2047,73800.0
2013-04-12 15:20:00,32.67,32.68,32.63,32.63,39900.0,23.2047,23.2118,23.1763,23.1763,39900.0
2013-04-12 15:25:00,32.63,32.64,32.57,32.6,110800.0,23.1763,23.1834,23.1337,23.155,110800.0
2013-04-12 15:30:00,32.6,32.61,32.57,32.58,88700.0,23.155,23.1621,23.1337,23.1408,88700.0
2013-04-12 15:35:00,32.58,32.61,32.57,32.61,32400.0,23.1408,23.1621,23.1337,23.1621,32400.0
2013-04-12 15:40:00,32.61,32.65,32.6,32.64,84800.0,23.1621,23.1905,23.155,23.1834,84800.0
2013-04-12 15:45:00,32.64,32.67,32.6,32.62,81100.0,23.1834,23.2047,23.155,23.1692,81100.0
2013-04-12 15:50:00,32.62,32.65,32.61,32.62,157900.0,23.1692,23.1905,23.1621,23.1692,157900.0
2013-04-12 15:55:00,32.63,32.67,32.62,32.65,174800.0,23.1763,23.2047,23.1692,23.1905,174800.0
2013-04-15 09:30:00,32.48,32.58,32.46,32.58,102800.0,23.0697,23.1408,23.0555,23.1408,102800.0
2013-04-15 09:35:00,32.6,32.6,32.43,32.44,55200.0,23.155,23.155,23.0342,23.0413,55200.0
2013-04-15 09:40:00,32.44,32.51,32.44,32.45,32600.0,23.0413,23.091,23.0413,23.0484,32600.0
2013-04-15 09:45:00,32.46,32.52,32.45,32.5,22800.0,23.0555,23.0981,23.0484,23.0839,22800.0
2013-04-15 09:50:00,32.5,32.51,32.48,32.48,82900.0,23.0839,23.091,23.0697,23.0697,82900.0
2013-04-15 09:55:00,32.48,32.48,32.41,32.44,39800.0,23.0697,23.0697,23.02,23.0413,39800.0
2013-04-15 10:00:00,32.45,32.45,32.26,32.27,82100.0,23.0484,23.0484,22.9135,22.9206,82100.0
2013-04-15 10:05:00,32.26,32.28,32.17,32.26,149500.0,22.9135,22.9277,22.8495,22.9135,149500.0
2013-04-15 10:10:00,32.27,32.4,32.25,32.4,47300.0,22.9206,23.0129,22.9064,23.0129,47300.0
2013-04-15 10:15:00,32.4,32.42,32.37,32.39,44100.0,23.0129,23.0271,22.9916,23.0058,44100.0
2013-04-15 10:20:00,32.39,32.39,32.3,32.35,64400.0,23.0058,23.0058,22.9419,22.9774,64400.0
2013-04-15 10:25:00,32.34,32.43,32.34,32.43,38200.0,22.9703,23.0342,22.9703,23.0342,38200.0
2013-04-15 10:30:00,32.43,32.43,32.35,32.42,37100.0,23.0342,23.0342,22.9774,23.0271,37100.0
2013-04-15 10:35:00,32.41,32.43,32.32,32.42,59000.0,23.02,23.0342,22.9561,23.0271,59000.0
2013-04-15 10:40:00,32.42,32.47,32.39,32.47,28000.0,23.0271,23.0626,23.0058,23.0626,28000.0
2013-04-15 10:45:00,32.47,32.48,32.37,32.38,108500.0,23.0626,23.0697,22.9916,22.9987,108500.0
2013-04-15 10:50:00,32.38,32.39,32.35,32.37,32400.0,22.9987,23.0058,22.9774,22.9916,32400.0
2013-04-15 10:55:00,32.37,32.46,32.32,32.45,100100.0,22.9916,23.0555,22.9561,23.0484,100100.0
2013-04-15 11:00:00,32.45,32.45,32.39,32.39,52900.0,23.0484,23.0484,23.0058,23.0058,52900.0
2013-04-15 11:05:00,32.39,32.42,32.34,32.34,42800.0,23.0058,23.0271,22.9703,22.9703,42800.0
2013-04-15 11:10:00,32.35,32.35,32.25,32.31,99000.0,22.9774,22.9774,22.9064,22.949,99000.0
2013-04-15 11:15:00,32.3,32.31,32.26,32.28,49600.0,22.9419,22.949,22.9135,22.9277,49600.0
2013-04-15 11:20:00,32.28,32.35,32.28,32.34,35000.0,22.9277,22.9774,22.9277,22.9703,35000.0
2013-04-15 11:25:00,32.34,32.38,32.34,32.38,23800.0,22.9703,22.9987,22.9703,22.9987,23800.0
2013-04-15 11:30:00,32.38,32.42,32.34,32.42,31700.0,22.9987,23.0271,22.9703,23.0271,31700.0
2013-04-15 11:35:00,32.41,32.47,32.4,32.46,79900.0,23.02,23.0626,23.0129,23.0555,79900.0
2013-04-15 11:40:00,32.46,32.47,32.44,32.44,11900.0,23.0555,23.0626,23.0413,23.0413,11900.0
2013-04-15 11:45:00,32.45,32.45,32.37,32.37,79000.0,23.0484,23.0484,22.9916,22.9916,79000.0
2013-04-15 11:50:00,32.36,32.36,32.28,32.28,19200.0,22.9845,22.9845,22.9277,22.9277,19200.0
2013-04-15 11:55:00,32.28,32.34,32.28,32.3,89000.0,22.9277,22.9703,22.9277,22.9419,89000.0
2013-04-15 12:00:00,32.31,32.32,32.24,32.25,54000.0,22.949,22.9561,22.8993,22.9064,54000.0
2013-04-15 12:05:00,32.25,32.27,32.22,32.22,123400.0,22.9064,22.9206,22.8851,22.8851,123400.0
2013-04-15 12:10:00,32.21,32.23,32.2,32.2,204900.0,22.878,22.8922,22.8709,22.8709,204900.0
2013-04-15 12:15:00,32.19,32.2,32.1,32.1,74700.0,22.8637,22.8709,22.7998,22.7998,74700.0
2013-04-15 12:20:00,32.1,32.1,32.05,32.07,44100.0,22.7998,22.7998,22.7643,22.7785,44100.0
2013-04-15 12:25:00,32.07,32.08,32.04,32.05,82200.0,22.7785,22.7856,22.7572,22.7643,82200.0
2013-04-15 12:30:00,32.06,32.13,32.05,32.09,43300.0,22.7714,22.8211,22.7643,22.7927,43300.0
2013-04-15 12:35:00,32.09,32.09,32.06,32.07,25500.0,22.7927,22.7927,22.7714,22.7785,25500.0
2013-04-15 12:40:00,32.07,32.14,32.07,32.12,28600.0,22.7785,22.8282,22.7785,22.814,28600.0
2013-04-15 12:45:00,32.11,32.11,32.04,32.08,47000.0,22.8069,22.8069,22.7572,22.7856,47000.0
2013-04-15 12:50:00,32.07,32.1,31.96,31.97,129000.0,22.7785,22.7998,22.7004,22.7075,129000.0
2013-04-15 12:55:00,31.97,32.01,31.95,31.98,58700.0,22.7075,22.7359,22.6933,22.7146,58700.0
2013-04-15 13:00:00,31.99,31.99,31.98,31.98,24000.0,22.7217,22.7217,22.7146,22.7146,24000.0
2013-04-15 13:05:00,31.98,32.04,31.93,32.03,123800.0,22.7146,22.7572,22.6791,22.7501,123800.0
2013-04-15 13:10:00,32.03,32.05,32.02,32.04,29000.0,22.7501,22.7643,22.743,22.7572,29000.0
2013-04-15 13:15:00,32.04,32.05,31.95,31.96,105800.0,22.7572,22.7643,22.6933,22.7004,105800.0
2013-04-15 13:20:00,31.96,31.96,31.92,31.94,54500.0,22.7004,22.7004,22.672,22.6862,54500.0
2013-04-15 13:25:00,31.94,32.05,31.92,32.04,86400.0,22.6862,22.7643,22.672,22.7572,86400.0
2013-04-15 13:30:00,32.04,32.08,32.04,32.08,32700.0,22.7572,22.7856,22.7572,22.7856,32700.0
2013-04-15 13:35:00,32.08,32.14,32.08,32.13,34700.0,22.7856,22.8282,22.7856,22.8211,34700.0
2013-04-15 13:40:00,32.13,32.13,32.02,32.04,34400.0,22.8211,22.8211,22.743,22.7572,34400.0
2013-04-15 13:45:00,32.03,32.11,32.03,32.11,25400.0,22.7501,22.8069,22.7501,22.8069,25400.0
2013-04-15 13:50:00,32.11,32.11,32.06,32.07,20600.0,22.8069,22.8069,22.7714,22.7785,20600.0
2013-04-15 13:55:00,32.07,32.08,32.03,32.04,27000.0,22.7785,22.7856,22.7501,22.7572,27000.0
2013-04-15 14:00:00,32.04,32.05,31.97,31.97,42200.0,22.7572,22.7643,22.7075,22.7075,42200.0
2013-04-15 14:05:00,31.97,32.02,31.92,31.98,67100.0,22.7075,22.743,22.672,22.7146,67100.0
2013-04-15 14:10:00,31.98,32.02,31.98,32.0,57100.0,22.7146,22.743,22.7146,22.7288,57100.0
2013-04-15 14:15:00,32.0,32.0,31.96,31.98,38400.0,22.7288,22.7288,22.7004,22.7146,38400.0
2013-04-15 14:20:00,31.99,32.07,31.99,32.04,29800.0,22.7217,22.7785,22.7217,22.7572,29800.0
2013-04-15 14:25:00,32.03,32.04,31.92,31.93,103700.0,22.7501,22.7572,22.672,22.6791,103700.0
2013-04-15 14:30:00,31.94,31.95,31.92,31.93,75900.0,22.6862,22.6933,22.672,22.6791,75900.0
2013-04-15 14:35:00,31.93,31.96,31.93,31.94,44400.0,22.6791,22.7004,22.6791,22.6862,44400.0
2013-04-15 14:40:00,31.94,32.0,31.91,31.96,122800.0,22.6862,22.7288,22.6649,22.7004,122800.0
2013-04-15 14:45:00,31.96,31.97,31.93,31.96,102400.0,22.7004,22.7075,22.6791,22.7004,102400.0
2013-04-15 14:50:00,31.96,31.96,31.87,31.9,120200.0,22.7004,22.7004,22.6365,22.6578,120200.0
2013-04-15 14:55:00,31.9,31.93,31.79,31.81,162600.0,22.6578,22.6791,22.5796,22.5938,162600.0
2013-04-15 15:00:00,31.8,31.89,31.75,31.85,156600.0,22.5867,22.6507,22.5512,22.6223,156600.0
2013-04-15 15:05:00,31.85,31.85,31.68,31.71,161400.0,22.6223,22.6223,22.5015,22.5228,161400.0
2013-04-15 15:10:00,31.71,31.72,31.66,31.71,96600.0,22.5228,22.5299,22.4873,22.5228,96600.0
2013-04-15 15:15:00,31.71,31.81,31.71,31.75,94800.0,22.5228,22.5938,22.5228,22.5512,94800.0
2013-04-15 15:20:00,31.75,31.79,31.72,31.73,89800.0,22.5512,22.5796,22.5299,22.537,89800.0
2013-04-15 15:25:00,31.73,31.74,31.65,31.68,106400.0,22.537,22.5441,22.4802,22.5015,106400.0
2013-04-15 15:30:00,31.69,31.69,31.58,31.58,173200.0,22.5086,22.5086,22.4305,22.4305,173200.0
2013-04-15 15:35:00,31.58,31.59,31.5,31.52,146900.0,22.4305,22.4376,22.3737,22.3879,146900.0
2013-04-15 15:40:00,31.52,31.59,31.52,31.56,137200.0,22.3879,22.4376,22.3879,22.4163,137200.0
2013-04-15 15:45:00,31.55,31.64,31.52,31.54,270700.0,22.4092,22.4731,22.3879,22.4021,270700.0
2013-04-15 15:50:00,31.53,31.69,31.53,31.65,205900.0,22.395,22.5086,22.395,22.4802,205900.0
2013-04-15 15:55:00,31.65,31.65,31.5,31.51,427000.0,22.4802,22.4802,22.3737,22.3808,427000.0
2013-04-16 09:30:00,31.62,31.69,31.51,31.63,81100.0,22.4589,22.5086,22.3808,22.466,81100.0
2013-04-16 09:35:00,31.65,31.88,31.63,31.87,40900.0,22.4802,22.6436,22.466,22.6365,40900.0
2013-04-16 09:40:00,31.87,31.87,31.66,31.68,61300.0,22.6365,22.6365,22.4873,22.5015,61300.0
2013-04-16 09:45:00,31.69,31.74,31.65,31.74,31000.0,22.5086,22.5441,22.4802,22.5441,31000.0
2013-04-16 09:50:00,31.74,31.75,31.71,31.75,43300.0,22.5441,22.5512,22.5228,22.5512,43300.0
2013-04-16 09:55:00,31.75,31.8,31.71,31.8,24900.0,22.5512,22.5867,22.5228,22.5867,24900.0
2013-04-16 10:00:00,31.81,31.88,31.75,31.78,53900.0,22.5938,22.6436,22.5512,22.5725,53900.0
2013-04-16 10:05:00,31.78,31.79,31.67,31.68,52100.0,22.5725,22.5796,22.4944,22.5015,52100.0
2013-04-16 10:10:00,31.68,31.76,31.68,31.74,42500.0,22.5015,22.5583,22.5015,22.5441,42500.0
2013-04-16 10:15:00,31.75,31.79,31.74,31.78,38900.0,22.5512,22.5796,22.5441,22.5725,38900.0
2013-04-16 10:20:00,31.77,31.83,31.77,31.82,35500.0,22.5654,22.608,22.5654,22.6009,35500.0
2013-04-16 10:25:00,31.82,31.92,31.82,31.9,58900.0,22.6009,22.672,22.6009,22.6578,58900.0
2013-04-16 10:30:00,31.9,31.94,31.87,31.87,108300.0,22.6578,22.6862,22.6365,22.6365,108300.0
2013-04-16 10:35:00,31.88,31.88,31.8,31.84,59600.0,22.6436,22.6436,22.5867,22.6152,59600.0
2013-04-16 10:40:00,31.83,31.86,31.83,31.85,24100.0,22.608,22.6294,22.608,22.6223,24100.0
2013-04-16 10:45:00,31.85,31.89,31.85,31.88,39600.0,22.6223,22.6507,22.6223,22.6436,39600.0
2013-04-16 10:50:00,31.88,31.92,31.88,31.88,33600.0,22.6436,22.672,22.6436,22.6436,33600.0
2013-04-16 10:55:00,31.88,31.92,31.87,31.87,32500.0,22.6436,22.672,22.6365,22.6365,32500.0
2013-04-16 11:00:00,31.87,31.9,31.87,31.88,24400.0,22.6365,22.6578,22.6365,22.6436,24400.0
2013-04-16 11:05:00,31.88,31.89,31.81,31.87,57800.0,22.6436,22.6507,22.5938,22.6365,57800.0
2013-04-16 11:10:00,31.89,31.97,31.89,31.94,42300.0,22.6507,22.7075,22.6507,22.6862,42300.0
2013-04-16 11:15:00,31.95,31.97,31.9,31.94,142600.0,22.6933,22.7075,22.6578,22.6862,142600.0
2013-04-16 11:20:00,31.94,32.05,31.94,32.03,56800.0,22.6862,22.7643,22.6862,22.7501,56800.0
2013-04-16 11:25:00,32.03,32.13,32.03,32.12,87600.0,22.7501,22.8211,22.7501,22.814,87600.0
2013-04-16 11:30:00,32.12,32.13,32.05,32.07,84100.0,22.814,22.8211,22.7643,22.7785,84100.0
2013-04-16 11:35:00,32.06,32.07,32.03,32.05,16300.0,22.7714,22.7785,22.7501,22.7643,16300.0
2013-04-16 11:40:00,32.06,32.06,32.0,32.02,33300.0,22.7714,22.7714,22.7288,22.743,33300.0
2013-04-16 11:45:00,32.02,32.06,32.02,32.03,28400.0,22.743,22.7714,22.743,22.7501,28400.0
2013-04-16 11:50:00,32.03,32.09,32.0,32.09,26300.0,22.7501,22.7927,22.7288,22.7927,26300.0
2013-04-16 11:55:00,32.08,32.08,32.05,32.06,77300.0,22.7856,22.7856,22.7643,22.7714,77300.0
2013-04-16 12:00:00,32.06,32.12,32.06,32.11,99700.0,22.7714,22.814,22.7714,22.8069,99700.0
2013-04-16 12:05:00,32.12,32.15,32.1,32.14,32500.0,22.814,22.8353,22.7998,22.8282,32500.0
2013-04-16 12:10:00,32.15,32.17,32.13,32.16,65500.0,22.8353,22.8495,22.8211,22.8424,65500.0
2013-04-16 12:15:00,32.15,32.2,32.15,32.17,52400.0,22.8353,22.8709,22.8353,22.8495,52400.0
2013-04-16 12:20:00,32.17,32.17,32.11,32.12,16300.0,22.8495,22.8495,22.8069,22.814,16300.0
2013-04-16 12:25:00,32.13,32.14,32.1,32.11,12300.0,22.8211,22.8282,22.7998,22.8069,12300.0
2013-04-16 12:30:00,32.11,32.17,32.11,32.17,40500.0,22.8069,22.8495,22.8069,22.8495,40500.0
2013-04-16 12:35:00,32.17,32.21,32.12,32.12,35100.0,22.8495,22.878,22.814,22.814,35100.0
2013-04-16 12:40:00,32.12,32.16,32.12,32.16,11400.0,22.814,22.8424,22.814,22.8424,11400.0
2013-04-16 12:45:00,32.16,32.17,32.14,32.15,20400.0,22.8424,22.8495,22.8282,22.8353,20400.0
2013-04-16 12:50:00,32.15,32.21,32.14,32.21,26000.0,22.8353,22.878,22.8282,22.878,26000.0
2013-04-16 12:55:00,32.21,32.27,32.2,32.26,37100.0,22.878,22.9206,22.8709,22.9135,37100.0
2013-04-16 13:00:00,32.26,32.27,32.22,32.22,32400.0,22.9135,22.9206,22.8851,22.8851,32400.0
2013-04-16 13:05:00,32.22,32.23,32.19,32.19,13400.0,22.8851,22.8922,22.8637,22.8637,13400.0
2013-04-16 13:10:00,32.19,32.2,32.18,32.18,8900.0,22.8637,22.8709,22.8566,22.8566,8900.0
2013-04-16 13:15:00,32.18,32.22,32.18,32.18,20800.0,22.8566,22.8851,22.8566,22.8566,20800.0
2013-04-16 13:20:00,32.17,32.19,32.17,32.19,12200.0,22.8495,22.8637,22.8495,22.8637,12200.0
2013-04-16 13:25:00,32.19,32.19,32.15,32.17,19500.0,22.8637,22.8637,22.8353,22.8495,19500.0
2013-04-16 13:30:00,32.17,32.23,32.16,32.2,44700.0,22.8495,22.8922,22.8424,22.8709,44700.0
2013-04-16 13:35:00,32.2,32.2,32.17,32.18,9800.0,22.8709,22.8709,22.8495,22.8566,9800.0
2013-04-16 13:40:00,32.17,32.18,32.14,32.15,38200.0,22.8495,22.8566,22.8282,22.8353,38200.0
2013-04-16 13:45:00,32.15,32.17,32.14,32.15,31600.0,22.8353,22.8495,22.8282,22.8353,31600.0
2013-04-16 13:50:00,32.15,32.19,32.15,32.18,16800.0,22.8353,22.8637,22.8353,22.8566,16800.0
2013-04-16 13:55:00,32.18,32.19,32.17,32.18,28000.0,22.8566,22.8637,22.8495,22.8566,28000.0
2013-04-16 14:00:00,32.17,32.18,32.15,32.15,53100.0,22.8495,22.8566,22.8353,22.8353,53100.0
2013-04-16 14:05:00,32.16,32.18,32.15,32.16,25900.0,22.8424,22.8566,22.8353,22.8424,25900.0
2013-04-16 14:10:00,32.16,32.16,32.13,32.16,64300.0,22.8424,22.8424,22.8211,22.8424,64300.0
2013-04-16 14:15:00,32.16,32.16,32.11,32.14,20000.0,22.8424,22.8424,22.8069,22.8282,20000.0
2013-04-16 14:20:00,32.14,32.17,32.14,32.17,24000.0,22.8282,22.8495,22.8282,22.8495,24000.0
2013-04-16 14:25:00,32.16,32.17,32.12,32.14,45700.0,22.8424,22.8495,22.814,22.8282,45700.0
2013-04-16 14:30:00,32.15,32.16,32.12,32.15,17500.0,22.8353,22.8424,22.814,22.8353,17500.0
2013-04-16 14:35:00,32.15,32.16,32.12,32.13,18800.0,22.8353,22.8424,22.814,22.8211,18800.0
2013-04-16 14:40:00,32.14,32.14,32.12,32.13,10700.0,22.8282,22.8282,22.814,22.8211,10700.0
2013-04-16 14:45:00,32.13,32.16,32.1,32.15,31700.0,22.8211,22.8424,22.7998,22.8353,31700.0
2013-04-16 14:50:00,32.14,32.15,32.1,32.11,26500.0,22.8282,22.8353,22.7998,22.8069,26500.0
2013-04-16 14:55:00,32.1,32.11,31.99,32.01,56500.0,22.7998,22.8069,22.7217,22.7359,56500.0
2013-04-16 15:00:00,32.01,32.02,31.94,31.96,89700.0,22.7359,22.743,22.6862,22.7004,89700.0
2013-04-16 15:05:00,31.96,32.04,31.96,32.04,52800.0,22.7004,22.7572,22.7004,22.7572,52800.0
2013-04-16 15:10:00,32.04,32.05,32.02,32.03,32400.0,22.7572,22.7643,22.743,22.7501,32400.0
2013-04-16 15:15:00,32.04,32.13,32.03,32.11,117700.0,22.7572,22.8211,22.7501,22.8069,117700.0
2013-04-16 15:20:00,32.11,32.13,32.1,32.13,33200.0,22.8069,22.8211,22.7998,22.8211,33200.0
2013-04-16 15:25:00,32.13,32.14,32.11,32.13,41700.0,22.8211,22.8282,22.8069,22.8211,41700.0
2013-04-16 15:30:00,32.13,32.14,32.08,32.1,58500.0,22.8211,22.8282,22.7856,22.7998,58500.0
2013-04-16 15:35:00,32.11,32.16,32.1,32.14,51400.0,22.8069,22.8424,22.7998,22.8282,51400.0
2013-04-16 15:40:00,32.14,32.21,32.14,32.17,69800.0,22.8282,22.878,22.8282,22.8495,69800.0
2013-04-16 15:45:00,32.18,32.19,32.14,32.17,143400.0,22.8566,22.8637,22.8282,22.8495,143400.0
2013-04-16 15:50:00,32.17,32.2,32.13,32.2,144500.0,22.8495,22.8709,22.8211,22.8709,144500.0
2013-04-16 15:55:00,32.2,32.22,32.17,32.18,250500.0,22.8709,22.8851,22.8495,22.8566,250500.0
2013-04-17 09:30:00,31.9,31.93,31.84,31.89,137900.0,22.6578,22.6791,22.6152,22.6507,137900.0
2013-04-17 09:35:00,31.89,31.93,31.71,31.74,93400.0,22.6507,22.6791,22.5228,22.5441,93400.0
2013-04-17 09:40:00,31.73,31.73,31.52,31.52,116400.0,22.537,22.537,22.3879,22.3879,116400.0
2013-04-17 09:45:00,31.53,31.81,31.53,31.81,92200.0,22.395,22.5938,22.395,22.5938,92200.0
2013-04-17 09:50:00,31.8,31.91,31.8,31.9,73500.0,22.5867,22.6649,22.5867,22.6578,73500.0
2013-04-17 09:55:00,31.9,31.93,31.75,31.9,76300.0,22.6578,22.6791,22.5512,22.6578,76300.0
2013-04-17 10:00:00,31.9,31.92,31.86,31.88,56300.0,22.6578,22.672,22.6294,22.6436,56300.0
2013-04-17 10:05:00,31.89,31.94,31.84,31.86,111300.0,22.6507,22.6862,22.6152,22.6294,111300.0
2013-04-17 10:10:00,31.85,31.92,31.85,31.91,50700.0,22.6223,22.672,22.6223,22.6649,50700.0
2013-04-17 10:15:00,31.91,31.97,31.85,31.85,37900.0,22.6649,22.7075,22.6223,22.6223,37900.0
2013-04-17 10:20:00,31.86,31.88,31.85,31.87,55400.0,22.6294,22.6436,22.6223,22.6365,55400.0
2013-04-17 10:25:00,31.87,31.91,31.86,31.89,32700.0,22.6365,22.6649,22.6294,22.6507,32700.0
2013-04-17 10:30:00,31.89,31.91,31.87,31.9,32200.0,22.6507,22.6649,22.6365,22.6578,32200.0
2013-04-17 10:35:00,31.9,31.93,31.82,31.83,87200.0,22.6578,22.6791,22.6009,22.608,87200.0
2013-04-17 10:40:00,31.82,31.85,31.74,31.76,54200.0,22.6009,22.6223,22.5441,22.5583,54200.0
2013-04-17 10:45:00,31.75,31.84,31.72,31.82,37900.0,22.5512,22.6152,22.5299,22.6009,37900.0
2013-04-17 10:50:00,31.82,31.84,31.78,31.8,18800.0,22.6009,22.6152,22.5725,22.5867,18800.0
2013-04-17 10:55:00,31.8,31.8,31.74,31.76,66300.0,22.5867,22.5867,22.5441,22.5583,66300.0
2013-04-17 11:00:00,31.75,31.82,31.74,31.79,38200.0,22.5512,22.6009,22.5441,22.5796,38200.0
2013-04-17 11:05:00,31.79,31.85,31.79,31.83,116100.0,22.5796,22.6223,22.5796,22.608,116100.0
2013-04-17 11:10:00,31.84,31.93,31.83,31.93,65700.0,22.6152,22.6791,22.608,22.6791,65700.0
2013-04-17 11:15:00,31.92,31.94,31.85,31.91,60900.0,22.672,22.6862,22.6223,22.6649,60900.0
2013-04-17 11:20:00,31.9,31.96,31.89,31.91,209900.0,22.6578,22.7004,22.6507,22.6649,209900.0
2013-04-17 11:25:00,31.91,31.94,31.87,31.87,41400.0,22.6649,22.6862,22.6365,22.6365,41400.0
2013-04-17 11:30:00,31.87,31.89,31.79,31.8,37700.0,22.6365,22.6507,22.5796,22.5867,37700.0
2013-04-17 11:35:00,31.81,31.94,31.81,31.93,33800.0,22.5938,22.6862,22.5938,22.6791,33800.0
2013-04-17 11:40:00,31.93,31.99,31.92,31.92,57300.0,22.6791,22.7217,22.672,22.672,57300.0
2013-04-17 11:45:00,31.93,31.96,31.88,31.9,30800.0,22.6791,22.7004,22.6436,22.6578,30800.0
2013-04-17 11:50:00,31.91,31.98,31.91,31.97,70000.0,22.6649,22.7146,22.6649,22.7075,70000.0
2013-04-17 11:55:00,31.96,31.97,31.93,31.94,15200.0,22.7004,22.7075,22.6791,22.6862,15200.0
2013-04-17 12:00:00,31.94,31.95,31.91,31.94,20500.0,22.6862,22.6933,22.6649,22.6862,20500.0
2013-04-17 12:05:00,31.93,31.96,31.92,31.95,52600.0,22.6791,22.7004,22.672,22.6933,52600.0
2013-04-17 12:10:00,31.95,31.99,31.94,31.96,37800.0,22.6933,22.7217,22.6862,22.7004,37800.0
2013-04-17 12:15:00,31.96,31.99,31.93,31.96,33500.0,22.7004,22.7217,22.6791,22.7004,33500.0
2013-04-17 12:20:00,31.96,31.96,31.88,31.92,29000.0,22.7004,22.7004,22.6436,22.672,29000.0
2013-04-17 12:25:00,31.93,31.93,31.81,31.82,34200.0,22.6791,22.6791,22.5938,22.6009,34200.0
2013-04-17 12:30:00,31.83,31.93,31.83,31.92,64900.0,22.608,22.6791,22.608,22.672,64900.0
2013-04-17 12:35:00,31.93,31.94,31.9,31.93,20800.0,22.6791,22.6862,22.6578,22.6791,20800.0
2013-04-17 12:40:00,31.92,31.92,31.86,31.89,24600.0,22.672,22.672,22.6294,22.6507,24600.0
2013-04-17 12:45:00,31.9,31.94,31.88,31.9,36900.0,22.6578,22.6862,22.6436,22.6578,36900.0
2013-04-17 12:50:00,31.91,31.92,31.86,31.87,82000.0,22.6649,22.672,22.6294,22.6365,82000.0
2013-04-17 12:55:00,31.88,31.88,31.84,31.85,22400.0,22.6436,22.6436,22.6152,22.6223,22400.0
2013-04-17 13:00:00,31.85,31.91,31.84,31.9,28200.0,22.6223,22.6649,22.6152,22.6578,28200.0
2013-04-17 13:05:00,31.91,31.92,31.87,31.88,30700.0,22.6649,22.672,22.6365,22.6436,30700.0
2013-04-17 13:10:00,31.88,31.89,31.84,31.84,22000.0,22.6436,22.6507,22.6152,22.6152,22000.0
2013-04-17 13:15:00,31.85,31.9,31.85,31.87,19500.0,22.6223,22.6578,22.6223,22.6365,19500.0
2013-04-17 13:20:00,31.86,31.89,31.85,31.89,16800.0,22.6294,22.6507,22.6223,22.6507,16800.0
2013-04-17 13:25:00,31.9,31.93,31.89,31.91,36200.0,22.6578,22.6791,22.6507,22.6649,36200.0
2013-04-17 13:30:00,31.91,31.92,31.87,31.87,45600.0,22.6649,22.672,22.6365,22.6365,45600.0
2013-04-17 13:35:00,31.87,31.93,31.87,31.93,38300.0,22.6365,22.6791,22.6365,22.6791,38300.0
2013-04-17 13:40:00,31.93,32.01,31.92,32.01,45200.0,22.6791,22.7359,22.672,22.7359,45200.0
2013-04-17 13:45:00,32.01,32.02,31.99,32.0,71000.0,22.7359,22.743,22.7217,22.7288,71000.0
2013-04-17 13:50:00,31.98,31.99,31.96,31.97,19700.0,22.7146,22.7217,22.7004,22.7075,19700.0
2013-04-17 13:55:00,31.97,31.98,31.94,31.96,20400.0,22.7075,22.7146,22.6862,22.7004,20400.0
2013-04-17 14:00:00,31.97,31.97,31.91,31.94,30300.0,22.7075,22.7075,22.6649,22.6862,30300.0
2013-04-17 14:05:00,31.94,32.04,31.94,31.99,106500.0,22.6862,22.7572,22.6862,22.7217,106500.0
2013-04-17 14:10:00,31.99,32.02,31.98,32.01,32900.0,22.7217,22.743,22.7146,22.7359,32900.0
2013-04-17 14:15:00,32.01,32.01,31.97,31.98,32300.0,22.7359,22.7359,22.7075,22.7146,32300.0
2013-04-17 14:20:00,31.97,32.06,31.96,32.04,40700.0,22.7075,22.7714,22.7004,22.7572,40700.0
2013-04-17 14:25:00,32.04,32.09,32.01,32.08,52400.0,22.7572,22.7927,22.7359,22.7856,52400.0
2013-04-17 14:30:00,32.08,32.11,32.04,32.07,71600.0,22.7856,22.8069,22.7572,22.7785,71600.0
2013-04-17 14:35:00,32.08,32.09,32.02,32.05,58900.0,22.7856,22.7927,22.743,22.7643,58900.0
2013-04-17 14:40:00,32.06,32.07,31.97,32.02,60700.0,22.7714,22.7785,22.7075,22.743,60700.0
2013-04-17 14:45:00,32.03,32.09,32.02,32.04,115300.0,22.7501,22.7927,22.743,22.7572,115300.0
2013-04-17 14:50:00,32.03,32.06,32.0,32.02,72500.0,22.7501,22.7714,22.7288,22.743,72500.0
2013-04-17 14:55:00,32.02,32.12,32.02,32.09,41800.0,22.743,22.814,22.743,22.7927,41800.0
2013-04-17 15:00:00,32.08,32.09,32.05,32.07,34900.0,22.7856,22.7927,22.7643,22.7785,34900.0
2013-04-17 15:05:00,32.07,32.13,32.04,32.07,51400.0,22.7785,22.8211,22.7572,22.7785,51400.0
2013-04-17 15:10:00,32.07,32.09,32.05,32.08,28300.0,22.7785,22.7927,22.7643,22.7856,28300.0
2013-04-17 15:15:00,32.08,32.16,32.08,32.11,46600.0,22.7856,22.8424,22.7856,22.8069,46600.0
2013-04-17 15:20:00,32.11,32.13,32.06,32.12,55000.0,22.8069,22.8211,22.7714,22.814,55000.0
2013-04-17 15:25:00,32.12,32.16,32.08,32.12,146800.0,22.814,22.8424,22.7856,22.814,146800.0
2013-04-17 15:30:00,32.11,32.13,32.04,32.07,76400.0,22.8069,22.8211,22.7572,22.7785,76400.0
2013-04-17 15:35:00,32.07,32.08,31.97,32.04,230300.0,22.7785,22.7856,22.7075,22.7572,230300.0
2013-04-17 15:40:00,32.02,32.06,32.0,32.05,112800.0,22.743,22.7714,22.7288,22.7643,112800.0
2013-04-17 15:45:00,32.05,32.1,32.03,32.09,99700.0,22.7643,22.7998,22.7501,22.7927,99700.0
2013-04-17 15:50:00,32.08,32.09,32.06,32.07,87900.0,22.7856,22.7927,22.7714,22.7785,87900.0
2013-04-17 15:55:00,32.07,32.12,32.06,32.06,203900.0,22.7785,22.814,22.7714,22.7714,203900.0
2013-04-18 09:30:00,32.07,32.17,32.06,32.1,108300.0,22.7785,22.8495,22.7714,22.7998,108300.0
2013-04-18 09:35:00,32.1,32.15,32.02,32.07,65900.0,22.7998,22.8353,22.743,22.7785,65900.0
2013-04-18 09:40:00,32.07,32.1,32.03,32.06,54300.0,22.7785,22.7998,22.7501,22.7714,54300.0
2013-04-18 09:45:00,32.06,32.13,32.04,32.05,76300.0,22.7714,22.8211,22.7572,22.7643,76300.0
2013-04-18 09:50:00,32.05,32.12,32.03,32.12,69400.0,22.7643,22.814,22.7501,22.814,69400.0
2013-04-18 09:55:00,32.11,32.15,32.1,32.12,41200.0,22.8069,22.8353,22.7998,22.814,41200.0
2013-04-18 10:00:00,32.11,32.12,31.98,31.99,90700.0,22.8069,22.814,22.7146,22.7217,90700.0
2013-04-18 10:05:00,32.0,32.02,31.94,31.96,50100.0,22.7288,22.743,22.6862,22.7004,50100.0
2013-04-18 10:10:00,31.95,31.99,31.92,31.98,54600.0,22.6933,22.7217,22.672,22.7146,54600.0
2013-04-18 10:15:00,31.98,32.01,31.9,31.92,68300.0,22.7146,22.7359,22.6578,22.672,68300.0
2013-04-18 10:20:00,31.92,31.93,31.88,31.88,50800.0,22.672,22.6791,22.6436,22.6436,50800.0
2013-04-18 10:25:00,31.89,31.98,31.86,31.98,53100.0,22.6507,22.7146,22.6294,22.7146,53100.0
2013-04-18 10:30:00,31.98,32.04,31.97,32.0,36600.0,22.7146,22.7572,22.7075,22.7288,36600.0
2013-04-18 10:35:00,32.01,32.02,31.96,31.98,36200.0,22.7359,22.743,22.7004,22.7146,36200.0
2013-04-18 10:40:00,31.98,31.99,31.93,31.96,34100.0,22.7146,22.7217,22.6791,22.7004,34100.0
2013-04-18 10:45:00,31.96,32.05,31.9,32.05,79800.0,22.7004,22.7643,22.6578,22.7643,79800.0
2013-04-18 10:50:00,32.05,32.07,32.02,32.06,50500.0,22.7643,22.7785,22.743,22.7714,50500.0
2013-04-18 10:55:00,32.06,32.08,32.02,32.06,33900.0,22.7714,22.7856,22.743,22.7714,33900.0
2013-04-18 11:00:00,32.06,32.06,32.02,32.02,49200.0,22.7714,22.7714,22.743,22.743,49200.0
2013-04-18 11:05:00,32.03,32.04,31.96,31.99,48400.0,22.7501,22.7572,22.7004,22.7217,48400.0
2013-04-18 11:10:00,31.98,31.99,31.94,31.97,42200.0,22.7146,22.7217,22.6862,22.7075,42200.0
2013-04-18 11:15:00,31.97,32.02,31.96,32.0,29800.0,22.7075,22.743,22.7004,22.7288,29800.0
2013-04-18 11:20:00,32.0,32.02,31.97,31.99,34600.0,22.7288,22.743,22.7075,22.7217,34600.0
2013-04-18 11:25:00,31.99,32.0,31.93,31.94,27700.0,22.7217,22.7288,22.6791,22.6862,27700.0
2013-04-18 11:30:00,31.94,31.98,31.94,31.95,18900.0,22.6862,22.7146,22.6862,22.6933,18900.0
2013-04-18 11:35:00,31.96,31.99,31.94,31.95,15800.0,22.7004,22.7217,22.6862,22.6933,15800.0
2013-04-18 11:40:00,31.94,31.99,31.93,31.93,17800.0,22.6862,22.7217,22.6791,22.6791,17800.0
2013-04-18 11:45:00,31.93,31.96,31.91,31.96,29100.0,22.6791,22.7004,22.6649,22.7004,29100.0
2013-04-18 11:50:00,31.96,31.97,31.93,31.96,19800.0,22.7004,22.7075,22.6791,22.7004,19800.0
2013-04-18 11:55:00,31.97,31.99,31.95,31.96,23000.0,22.7075,22.7217,22.6933,22.7004,23000.0
2013-04-18 12:00:00,31.96,31.97,31.91,31.93,31600.0,22.7004,22.7075,22.6649,22.6791,31600.0
2013-04-18 12:05:00,31.94,31.98,31.93,31.93,26100.0,22.6862,22.7146,22.6791,22.6791,26100.0
2013-04-18 12:10:00,31.94,31.99,31.94,31.96,21000.0,22.6862,22.7217,22.6862,22.7004,21000.0
2013-04-18 12:15:00,31.97,31.97,31.9,31.9,17800.0,22.7075,22.7075,22.6578,22.6578,17800.0
2013-04-18 12:20:00,31.9,31.93,31.88,31.88,37100.0,22.6578,22.6791,22.6436,22.6436,37100.0
2013-04-18 12:25:00,31.89,31.92,31.88,31.88,54200.0,22.6507,22.672,22.6436,22.6436,54200.0
2013-04-18 12:30:00,31.88,31.91,31.87,31.89,38600.0,22.6436,22.6649,22.6365,22.6507,38600.0
2013-04-18 12:35:00,31.89,31.9,31.87,31.88,18400.0,22.6507,22.6578,22.6365,22.6436,18400.0
2013-04-18 12:40:00,31.87,31.89,31.87,31.89,14100.0,22.6365,22.6507,22.6365,22.6507,14100.0
2013-04-18 12:45:00,31.88,31.91,31.87,31.9,34800.0,22.6436,22.6649,22.6365,22.6578,34800.0
2013-04-18 12:50:00,31.9,31.95,31.89,31.95,15800.0,22.6578,22.6933,22.6507,22.6933,15800.0
2013-04-18 12:55:00,31.95,31.97,31.93,31.95,24100.0,22.6933,22.7075,22.6791,22.6933,24100.0
2013-04-18 13:00:00,31.95,31.98,31.93,31.98,15600.0,22.6933,22.7146,22.6791,22.7146,15600.0
2013-04-18 13:05:00,31.98,32.0,31.95,31.98,33100.0,22.7146,22.7288,22.6933,22.7146,33100.0
2013-04-18 13:10:00,31.98,32.02,31.97,31.99,29700.0,22.7146,22.743,22.7075,22.7217,29700.0
2013-04-18 13:15:00,31.98,31.98,31.91,31.91,31900.0,22.7146,22.7146,22.6649,22.6649,31900.0
2013-04-18 13:20:00,31.91,31.96,31.9,31.95,63800.0,22.6649,22.7004,22.6578,22.6933,63800.0
2013-04-18 13:25:00,31.95,31.97,31.94,31.96,21700.0,22.6933,22.7075,22.6862,22.7004,21700.0
2013-04-18 13:30:00,31.96,31.97,31.92,31.92,77700.0,22.7004,22.7075,22.672,22.672,77700.0
2013-04-18 13:35:00,31.92,31.94,31.9,31.94,20200.0,22.672,22.6862,22.6578,22.6862,20200.0
2013-04-18 13:40:00,31.94,31.95,31.91,31.93,22000.0,22.6862,22.6933,22.6649,22.6791,22000.0
2013-04-18 13:45:00,31.93,31.93,31.89,31.89,22900.0,22.6791,22.6791,22.6507,22.6507,22900.0
2013-04-18 13:50:00,31.89,31.92,31.89,31.91,18000.0,22.6507,22.672,22.6507,22.6649,18000.0
2013-04-18 13:55:00,31.9,31.92,31.9,31.92,23200.0,22.6578,22.672,22.6578,22.672,23200.0
2013-04-18 14:00:00,31.92,31.92,31.89,31.89,23900.0,22.672,22.672,22.6507,22.6507,23900.0
2013-04-18 14:05:00,31.9,31.9,31.85,31.86,34100.0,22.6578,22.6578,22.6223,22.6294,34100.0
2013-04-18 14:10:00,31.85,31.86,31.81,31.81,33200.0,22.6223,22.6294,22.5938,22.5938,33200.0
2013-04-18 14:15:00,31.82,31.84,31.77,31.79,25900.0,22.6009,22.6152,22.5654,22.5796,25900.0
2013-04-18 14:20:00,31.79,31.83,31.77,31.81,150600.0,22.5796,22.608,22.5654,22.5938,150600.0
2013-04-18 14:25:00,31.82,31.89,31.81,31.87,27800.0,22.6009,22.6507,22.5938,22.6365,27800.0
2013-04-18 14:30:00,31.87,31.88,31.84,31.85,20400.0,22.6365,22.6436,22.6152,22.6223,20400.0
2013-04-18 14:35:00,31.86,31.88,31.84,31.84,24900.0,22.6294,22.6436,22.6152,22.6152,24900.0
2013-04-18 14:40:00,31.84,31.88,31.83,31.84,28700.0,22.6152,22.6436,22.608,22.6152,28700.0
2013-04-18 14:45:00,31.83,31.84,31.8,31.81,37300.0,22.608,22.6152,22.5867,22.5938,37300.0
2013-04-18 14:50:00,31.82,31.83,31.74,31.75,105300.0,22.6009,22.608,22.5441,22.5512,105300.0
2013-04-18 14:55:00,31.76,31.76,31.69,31.75,72300.0,22.5583,22.5583,22.5086,22.5512,72300.0
2013-04-18 15:00:00,31.76,31.8,31.76,31.78,43700.0,22.5583,22.5867,22.5583,22.5725,43700.0
2013-04-18 15:05:00,31.79,31.81,31.77,31.8,58800.0,22.5796,22.5938,22.5654,22.5867,58800.0
2013-04-18 15:10:00,31.8,31.85,31.79,31.84,49000.0,22.5867,22.6223,22.5796,22.6152,49000.0
2013-04-18 15:15:00,31.83,31.88,31.83,31.87,70600.0,22.608,22.6436,22.608,22.6365,70600.0
2013-04-18 15:20:00,31.87,31.87,31.84,31.85,131000.0,22.6365,22.6365,22.6152,22.6223,131000.0
2013-04-18 15:25:00,31.86,31.89,31.85,31.87,26700.0,22.6294,22.6507,22.6223,22.6365,26700.0
2013-04-18 15:30:00,31.87,31.9,31.87,31.89,84200.0,22.6365,22.6578,22.6365,22.6507,84200.0
2013-04-18 15:35:00,31.88,31.9,31.86,31.9,86100.0,22.6436,22.6578,22.6294,22.6578,86100.0
2013-04-18 15:40:00,31.89,31.92,31.88,31.91,67100.0,22.6507,22.672,22.6436,22.6649,67100.0
2013-04-18 15:45:00,31.91,31.96,31.9,31.93,139000.0,22.6649,22.7004,22.6578,22.6791,139000.0
2013-04-18 15:50:00,31.93,31.95,31.9,31.92,148100.0,22.6791,22.6933,22.6578,22.672,148100.0
2013-04-18 15:55:00,31.91,31.97,31.9,31.93,236800.0,22.6649,22.7075,22.6578,22.6791,236800.0
2013-04-19 09:30:00,32.01,32.07,31.96,32.04,381900.0,22.7359,22.7785,22.7004,22.7572,381900.0
2013-04-19 09:35:00,32.01,32.22,32.0,32.22,46300.0,22.7359,22.8851,22.7288,22.8851,46300.0
2013-04-19 09:40:00,32.21,32.23,32.18,32.22,35200.0,22.878,22.8922,22.8566,22.8851,35200.0
2013-04-19 09:45:00,32.21,32.23,32.14,32.19,26300.0,22.878,22.8922,22.8282,22.8637,26300.0
2013-04-19 09:50:00,32.2,32.22,32.17,32.18,39000.0,22.8709,22.8851,22.8495,22.8566,39000.0
2013-04-19 09:55:00,32.19,32.19,32.12,32.16,39200.0,22.8637,22.8637,22.814,22.8424,39200.0
2013-04-19 10:00:00,32.16,32.25,32.15,32.21,63300.0,22.8424,22.9064,22.8353,22.878,63300.0
2013-04-19 10:05:00,32.21,32.22,32.16,32.2,61000.0,22.878,22.8851,22.8424,22.8709,61000.0
2013-04-19 10:10:00,32.2,32.22,32.18,32.2,31300.0,22.8709,22.8851,22.8566,22.8709,31300.0
2013-04-19 10:15:00,32.2,32.2,32.14,32.19,43600.0,22.8709,22.8709,22.8282,22.8637,43600.0
2013-04-19 10:20:00,32.18,32.18,32.12,32.14,39800.0,22.8566,22.8566,22.814,22.8282,39800.0
2013-04-19 10:25:00,32.15,32.15,32.09,32.15,29200.0,22.8353,22.8353,22.7927,22.8353,29200.0
2013-04-19 10:30:00,32.15,32.18,32.08,32.12,129100.0,22.8353,22.8566,22.7856,22.814,129100.0
2013-04-19 10:35:00,32.11,32.13,32.07,32.1,162300.0,22.8069,22.8211,22.7785,22.7998,162300.0
2013-04-19 10:40:00,32.09,32.11,32.05,32.11,149900.0,22.7927,22.8069,22.7643,22.8069,149900.0
2013-04-19 10:45:00,32.1,32.12,32.07,32.09,113700.0,22.7998,22.814,22.7785,22.7927,113700.0
2013-04-19 10:50:00,32.08,32.08,32.0,32.06,81900.0,22.7856,22.7856,22.7288,22.7714,81900.0
2013-04-19 10:55:00,32.08,32.11,32.08,32.09,29300.0,22.7856,22.8069,22.7856,22.7927,29300.0
2013-04-19 11:00:00,32.09,32.11,32.04,32.06,62600.0,22.7927,22.8069,22.7572,22.7714,62600.0
2013-04-19 11:05:00,32.06,32.11,32.04,32.08,94300.0,22.7714,22.8069,22.7572,22.7856,94300.0
2013-04-19 11:10:00,32.08,32.1,32.06,32.1,43800.0,22.7856,22.7998,22.7714,22.7998,43800.0
2013-04-19 11:15:00,32.1,32.13,32.09,32.1,37100.0,22.7998,22.8211,22.7927,22.7998,37100.0
2013-04-19 11:20:00,32.09,32.11,32.08,32.11,64800.0,22.7927,22.8069,22.7856,22.8069,64800.0
2013-04-19 11:25:00,32.12,32.12,32.07,32.07,49800.0,22.814,22.814,22.7785,22.7785,49800.0
2013-04-19 11:30:00,32.07,32.12,32.07,32.09,43700.0,22.7785,22.814,22.7785,22.7927,43700.0
2013-04-19 11:35:00,32.09,32.1,32.06,32.06,47700.0,22.7927,22.7998,22.7714,22.7714,47700.0
2013-04-19 11:40:00,32.07,32.07,32.04,32.05,34300.0,22.7785,22.7785,22.7572,22.7643,34300.0
2013-04-19 11:45:00,32.05,32.12,32.05,32.09,32200.0,22.7643,22.814,22.7643,22.7927,32200.0
2013-04-19 11:50:00,32.09,32.1,32.05,32.05,31900.0,22.7927,22.7998,22.7643,22.7643,31900.0
2013-04-19 11:55:00,32.04,32.09,32.04,32.07,80500.0,22.7572,22.7927,22.7572,22.7785,80500.0
2013-04-19 12:00:00,32.07,32.12,32.07,32.11,54800.0,22.7785,22.814,22.7785,22.8069,54800.0
2013-04-19 12:05:00,32.1,32.1,32.05,32.06,30200.0,22.7998,22.7998,22.7643,22.7714,30200.0
2013-04-19 12:10:00,32.07,32.11,32.06,32.09,26900.0,22.7785,22.8069,22.7714,22.7927,26900.0
2013-04-19 12:15:00,32.09,32.09,32.07,32.07,35900.0,22.7927,22.7927,22.7785,22.7785,35900.0
2013-04-19 12:20:00,32.08,32.09,32.05,32.09,39800.0,22.7856,22.7927,22.7643,22.7927,39800.0
2013-04-19 12:25:00,32.09,32.09,32.07,32.07,14200.0,22.7927,22.7927,22.7785,22.7785,14200.0
2013-04-19 12:30:00,32.07,32.08,32.03,32.03,55700.0,22.7785,22.7856,22.7501,22.7501,55700.0
2013-04-19 12:35:00,32.03,32.04,32.02,32.03,9600.0,22.7501,22.7572,22.743,22.7501,9600.0
2013-04-19 12:40:00,32.02,32.03,31.99,32.0,32000.0,22.743,22.7501,22.7217,22.7288,32000.0
2013-04-19 12:45:00,31.99,32.0,31.95,31.98,60600.0,22.7217,22.7288,22.6933,22.7146,60600.0
2013-04-19 12:50:00,31.98,32.03,31.97,32.03,23600.0,22.7146,22.7501,22.7075,22.7501,23600.0
2013-04-19 12:55:00,32.03,32.08,32.01,32.08,46900.0,22.7501,22.7856,22.7359,22.7856,46900.0
2013-04-19 13:00:00,32.08,32.11,32.07,32.1,66600.0,22.7856,22.8069,22.7785,22.7998,66600.0
2013-04-19 13:05:00,32.1,32.12,32.08,32.1,51000.0,22.7998,22.814,22.7856,22.7998,51000.0
2013-04-19 13:10:00,32.1,32.11,32.09,32.1,64300.0,22.7998,22.8069,22.7927,22.7998,64300.0
2013-04-19 13:15:00,32.1,32.1,32.06,32.09,97000.0,22.7998,22.7998,22.7714,22.7927,97000.0
2013-04-19 13:20:00,32.09,32.12,32.08,32.1,83600.0,22.7927,22.814,22.7856,22.7998,83600.0
2013-04-19 13:25:00,32.1,32.11,32.08,32.1,50200.0,22.7998,22.8069,22.7856,22.7998,50200.0
2013-04-19 13:30:00,32.1,32.11,32.07,32.08,32200.0,22.7998,22.8069,22.7785,22.7856,32200.0
2013-04-19 13:35:00,32.07,32.08,32.07,32.08,6100.0,22.7785,22.7856,22.7785,22.7856,6100.0
2013-04-19 13:40:00,32.08,32.09,32.07,32.08,38900.0,22.7856,22.7927,22.7785,22.7856,38900.0
2013-04-19 13:45:00,32.08,32.09,32.06,32.07,22900.0,22.7856,22.7927,22.7714,22.7785,22900.0
2013-04-19 13:50:00,32.07,32.12,32.07,32.11,39800.0,22.7785,22.814,22.7785,22.8069,39800.0
2013-04-19 13:55:00,32.11,32.12,32.08,32.09,79600.0,22.8069,22.814,22.7856,22.7927,79600.0
2013-04-19 14:00:00,32.09,32.12,32.09,32.11,53000.0,22.7927,22.814,22.7927,22.8069,53000.0
2013-04-19 14:05:00,32.1,32.12,32.09,32.11,26200.0,22.7998,22.814,22.7927,22.8069,26200.0
2013-04-19 14:10:00,32.12,32.14,32.11,32.14,14200.0,22.814,22.8282,22.8069,22.8282,14200.0
2013-04-19 14:15:00,32.13,32.14,32.11,32.11,16400.0,22.8211,22.8282,22.8069,22.8069,16400.0
2013-04-19 14:20:00,32.12,32.12,32.1,32.1,11100.0,22.814,22.814,22.7998,22.7998,11100.0
2013-04-19 14:25:00,32.1,32.12,32.09,32.12,44700.0,22.7998,22.814,22.7927,22.814,44700.0
2013-04-19 14:30:00,32.12,32.15,32.11,32.14,25500.0,22.814,22.8353,22.8069,22.8282,25500.0
2013-04-19 14:35:00,32.15,32.16,32.12,32.13,35500.0,22.8353,22.8424,22.814,22.8211,35500.0
2013-04-19 14:40:00,32.12,32.15,32.1,32.12,23700.0,22.814,22.8353,22.7998,22.814,23700.0
2013-04-19 14:45:00,32.12,32.13,32.09,32.11,41400.0,22.814,22.8211,22.7927,22.8069,41400.0
2013-04-19 14:50:00,32.11,32.12,32.08,32.12,98000.0,22.8069,22.814,22.7856,22.814,98000.0
2013-04-19 14:55:00,32.12,32.17,32.1,32.16,72300.0,22.814,22.8495,22.7998,22.8424,72300.0
2013-04-19 15:00:00,32.15,32.17,32.14,32.15,73600.0,22.8353,22.8495,22.8282,22.8353,73600.0
2013-04-19 15:05:00,32.16,32.19,32.15,32.15,58700.0,22.8424,22.8637,22.8353,22.8353,58700.0
2013-04-19 15:10:00,32.16,32.19,32.15,32.18,28400.0,22.8424,22.8637,22.8353,22.8566,28400.0
2013-04-19 15:15:00,32.19,32.2,32.17,32.19,53900.0,22.8637,22.8709,22.8495,22.8637,53900.0
2013-04-19 15:20:00,32.18,32.23,32.17,32.19,76600.0,22.8566,22.8922,22.8495,22.8637,76600.0
2013-04-19 15:25:00,32.2,32.24,32.19,32.24,50700.0,22.8709,22.8993,22.8637,22.8993,50700.0
2013-04-19 15:30:00,32.24,32.27,32.2,32.2,69000.0,22.8993,22.9206,22.8709,22.8709,69000.0
2013-04-19 15:35:00,32.2,32.25,32.18,32.21,93900.0,22.8709,22.9064,22.8566,22.878,93900.0
2013-04-19 15:40:00,32.2,32.27,32.2,32.24,157900.0,22.8709,22.9206,22.8709,22.8993,157900.0
2013-04-19 15:45:00,32.25,32.27,32.17,32.18,202000.0,22.9064,22.9206,22.8495,22.8566,202000.0
2013-04-19 15:50:00,32.18,32.23,32.17,32.23,200800.0,22.8566,22.8922,22.8495,22.8922,200800.0
2013-04-19 15:55:00,32.23,32.24,32.18,32.19,568500.0,22.8922,22.8993,22.8566,22.8637,568500.0
2013-04-22 09:30:00,32.16,32.19,32.09,32.13,112600.0,22.8424,22.8637,22.7927,22.8211,112600.0
2013-04-22 09:35:00,32.15,32.22,32.12,32.22,111100.0,22.8353,22.8851,22.814,22.8851,111100.0
2013-04-22 09:40:00,32.22,32.23,32.17,32.19,104100.0,22.8851,22.8922,22.8495,22.8637,104100.0
2013-04-22 09:45:00,32.19,32.22,32.09,32.09,64900.0,22.8637,22.8851,22.7927,22.7927,64900.0
2013-04-22 09:50:00,32.09,32.1,32.02,32.04,62100.0,22.7927,22.7998,22.743,22.7572,62100.0
2013-04-22 09:55:00,32.04,32.17,32.04,32.05,77700.0,22.7572,22.8495,22.7572,22.7643,77700.0
2013-04-22 10:00:00,32.06,32.1,32.04,32.09,70900.0,22.7714,22.7998,22.7572,22.7927,70900.0
2013-04-22 10:05:00,32.08,32.08,31.92,31.95,82500.0,22.7856,22.7856,22.672,22.6933,82500.0
2013-04-22 10:10:00,31.96,31.99,31.9,31.9,35300.0,22.7004,22.7217,22.6578,22.6578,35300.0
2013-04-22 10:15:00,31.91,32.03,31.9,32.0,63400.0,22.6649,22.7501,22.6578,22.7288,63400.0
2013-04-22 10:20:00,32.0,32.0,31.91,31.91,40700.0,22.7288,22.7288,22.6649,22.6649,40700.0
2013-04-22 10:25:00,31.9,31.96,31.9,31.94,39600.0,22.6578,22.7004,22.6578,22.6862,39600.0
2013-04-22 10:30:00,31.94,31.95,31.9,31.92,30500.0,22.6862,22.6933,22.6578,22.672,30500.0
2013-04-22 10:35:00,31.92,31.95,31.9,31.95,28500.0,22.672,22.6933,22.6578,22.6933,28500.0
2013-04-22 10:40:00,31.96,31.99,31.95,31.97,22200.0,22.7004,22.7217,22.6933,22.7075,22200.0
2013-04-22 10:45:00,31.96,32.06,31.96,32.06,30300.0,22.7004,22.7714,22.7004,22.7714,30300.0
2013-04-22 10:50:00,32.06,32.07,32.0,32.01,37000.0,22.7714,22.7785,22.7288,22.7359,37000.0
2013-04-22 10:55:00,32.01,32.03,31.99,32.02,22700.0,22.7359,22.7501,22.7217,22.743,22700.0
2013-04-22 11:00:00,32.03,32.05,32.02,32.05,29000.0,22.7501,22.7643,22.743,22.7643,29000.0
2013-04-22 11:05:00,32.05,32.06,32.03,32.05,22000.0,22.7643,22.7714,22.7501,22.7643,22000.0
2013-04-22 11:10:00,32.05,32.06,32.03,32.04,18300.0,22.7643,22.7714,22.7501,22.7572,18300.0
2013-04-22 11:15:00,32.03,32.08,32.02,32.08,17700.0,22.7501,22.7856,22.743,22.7856,17700.0
2013-04-22 11:20:00,32.07,32.08,32.03,32.04,17300.0,22.7785,22.7856,22.7501,22.7572,17300.0
2013-04-22 11:25:00,32.04,32.09,32.04,32.08,14400.0,22.7572,22.7927,22.7572,22.7856,14400.0
2013-04-22 11:30:00,32.07,32.1,32.05,32.1,13300.0,22.7785,22.7998,22.7643,22.7998,13300.0
2013-04-22 11:35:00,32.1,32.13,32.09,32.1,33400.0,22.7998,22.8211,22.7927,22.7998,33400.0
2013-04-22 11:40:00,32.09,32.12,32.08,32.11,14100.0,22.7927,22.814,22.7856,22.8069,14100.0
2013-04-22 11:45:00,32.11,32.12,32.09,32.09,3500.0,22.8069,22.814,22.7927,22.7927,3500.0
2013-04-22 11:50:00,32.09,32.13,32.09,32.13,16500.0,22.7927,22.8211,22.7927,22.8211,16500.0
2013-04-22 11:55:00,32.13,32.16,32.12,32.14,23700.0,22.8211,22.8424,22.814,22.8282,23700.0
2013-04-22 12:00:00,32.14,32.16,32.13,32.14,12800.0,22.8282,22.8424,22.8211,22.8282,12800.0
2013-04-22 12:05:00,32.14,32.2,32.14,32.19,17800.0,22.8282,22.8709,22.8282,22.8637,17800.0
2013-04-22 12:10:00,32.2,32.2,32.19,32.19,11400.0,22.8709,22.8709,22.8637,22.8637,11400.0
2013-04-22 12:15:00,32.19,32.22,32.18,32.22,11600.0,22.8637,22.8851,22.8566,22.8851,11600.0
2013-04-22 12:20:00,32.23,32.23,32.21,32.21,12500.0,22.8922,22.8922,22.878,22.878,12500.0
2013-04-22 12:25:00,32.21,32.23,32.21,32.23,6300.0,22.878,22.8922,22.878,22.8922,6300.0
2013-04-22 12:30:00,32.22,32.23,32.2,32.2,14800.0,22.8851,22.8922,22.8709,22.8709,14800.0
2013-04-22 12:35:00,32.21,32.25,32.2,32.25,27200.0,22.878,22.9064,22.8709,22.9064,27200.0
2013-04-22 12:40:00,32.25,32.27,32.24,32.25,17200.0,22.9064,22.9206,22.8993,22.9064,17200.0
2013-04-22 12:45:00,32.25,32.27,32.24,32.26,13900.0,22.9064,22.9206,22.8993,22.9135,13900.0
2013-04-22 12:50:00,32.26,32.27,32.24,32.26,11300.0,22.9135,22.9206,22.8993,22.9135,11300.0
2013-04-22 12:55:00,32.26,32.27,32.21,32.21,16900.0,22.9135,22.9206,22.878,22.878,16900.0
2013-04-22 13:00:00,32.21,32.22,32.18,32.18,10900.0,22.878,22.8851,22.8566,22.8566,10900.0
2013-04-22 13:05:00,32.19,32.22,32.19,32.2,16500.0,22.8637,22.8851,22.8637,22.8709,16500.0
2013-04-22 13:10:00,32.2,32.23,32.2,32.2,14800.0,22.8709,22.8922,22.8709,22.8709,14800.0
2013-04-22 13:15:00,32.2,32.22,32.19,32.2,20900.0,22.8709,22.8851,22.8637,22.8709,20900.0
2013-04-22 13:20:00,32.2,32.22,32.2,32.2,14600.0,22.8709,22.8851,22.8709,22.8709,14600.0
2013-04-22 13:25:00,32.2,32.22,32.2,32.21,13100.0,22.8709,22.8851,22.8709,22.878,13100.0
2013-04-22 13:30:00,32.22,32.22,32.18,32.2,14200.0,22.8851,22.8851,22.8566,22.8709,14200.0
2013-04-22 13:35:00,32.21,32.22,32.19,32.2,18300.0,22.878,22.8851,22.8637,22.8709,18300.0
2013-04-22 13:40:00,32.2,32.22,32.18,32.21,39000.0,22.8709,22.8851,22.8566,22.878,39000.0
2013-04-22 13:45:00,32.2,32.25,32.2,32.24,30700.0,22.8709,22.9064,22.8709,22.8993,30700.0
2013-04-22 13:50:00,32.23,32.25,32.19,32.2,48000.0,22.8922,22.9064,22.8637,22.8709,48000.0
2013-04-22 13:55:00,32.2,32.21,32.16,32.18,28800.0,22.8709,22.878,22.8424,22.8566,28800.0
2013-04-22 14:00:00,32.17,32.22,32.17,32.21,38500.0,22.8495,22.8851,22.8495,22.878,38500.0
2013-04-22 14:05:00,32.22,32.23,32.21,32.23,16600.0,22.8851,22.8922,22.878,22.8922,16600.0
2013-04-22 14:10:00,32.22,32.24,32.2,32.2,58600.0,22.8851,22.8993,22.8709,22.8709,58600.0
2013-04-22 14:15:00,32.21,32.23,32.19,32.21,86800.0,22.878,22.8922,22.8637,22.878,86800.0
2013-04-22 14:20:00,32.2,32.26,32.2,32.25,36700.0,22.8709,22.9135,22.8709,22.9064,36700.0
2013-04-22 14:25:00,32.25,32.29,32.25,32.27,23000.0,22.9064,22.9348,22.9064,22.9206,23000.0
2013-04-22 14:30:00,32.27,32.28,32.26,32.28,8900.0,22.9206,22.9277,22.9135,22.9277,8900.0
2013-04-22 14:35:00,32.27,32.32,32.27,32.3,35400.0,22.9206,22.9561,22.9206,22.9419,35400.0
2013-04-22 14:40:00,32.3,32.31,32.27,32.27,62200.0,22.9419,22.949,22.9206,22.9206,62200.0
2013-04-22 14:45:00,32.27,32.28,32.24,32.24,20900.0,22.9206,22.9277,22.8993,22.8993,20900.0
2013-04-22 14:50:00,32.24,32.27,32.24,32.25,30100.0,22.8993,22.9206,22.8993,22.9064,30100.0
2013-04-22 14:55:00,32.25,32.27,32.23,32.24,17300.0,22.9064,22.9206,22.8922,22.8993,17300.0
2013-04-22 15:00:00,32.23,32.27,32.23,32.25,27200.0,22.8922,22.9206,22.8922,22.9064,27200.0
2013-04-22 15:05:00,32.25,32.26,32.2,32.2,47800.0,22.9064,22.9135,22.8709,22.8709,47800.0
2013-04-22 15:10:00,32.2,32.25,32.2,32.23,147500.0,22.8709,22.9064,22.8709,22.8922,147500.0
2013-04-22 15:15:00,32.23,32.23,32.2,32.2,34400.0,22.8922,22.8922,22.8709,22.8709,34400.0
2013-04-22 15:20:00,32.2,32.23,32.19,32.22,38600.0,22.8709,22.8922,22.8637,22.8851,38600.0
2013-04-22 15:25:00,32.22,32.23,32.19,32.2,36400.0,22.8851,22.8922,22.8637,22.8709,36400.0
2013-04-22 15:30:00,32.2,32.21,32.19,32.2,47700.0,22.8709,22.878,22.8637,22.8709,47700.0
2013-04-22 15:35:00,32.2,32.22,32.18,32.22,96100.0,22.8709,22.8851,22.8566,22.8851,96100.0
2013-04-22 15:40:00,32.23,32.23,32.21,32.23,39900.0,22.8922,22.8922,22.878,22.8922,39900.0
2013-04-22 15:45:00,32.22,32.23,32.16,32.19,96300.0,22.8851,22.8922,22.8424,22.8637,96300.0
2013-04-22 15:50:00,32.19,32.22,32.17,32.21,101300.0,22.8637,22.8851,22.8495,22.878,101300.0
2013-04-22 15:55:00,32.21,32.23,32.21,32.23,151400.0,22.878,22.8922,22.878,22.8922,151400.0
2013-04-23 09:30:00,32.33,32.33,32.18,32.22,55800.0,22.9632,22.9632,22.8566,22.8851,55800.0
2013-04-23 09:35:00,32.21,32.27,32.2,32.26,21900.0,22.878,22.9206,22.8709,22.9135,21900.0
2013-04-23 09:40:00,32.27,32.35,32.27,32.34,49400.0,22.9206,22.9774,22.9206,22.9703,49400.0
2013-04-23 09:45:00,32.35,32.45,32.35,32.44,43700.0,22.9774,23.0484,22.9774,23.0413,43700.0
2013-04-23 09:50:00,32.44,32.45,32.25,32.25,70800.0,23.0413,23.0484,22.9064,22.9064,70800.0
2013-04-23 09:55:00,32.25,32.26,32.13,32.14,201400.0,22.9064,22.9135,22.8211,22.8282,201400.0
2013-04-23 10:00:00,32.13,32.27,32.12,32.24,62400.0,22.8211,22.9206,22.814,22.8993,62400.0
2013-04-23 10:05:00,32.23,32.27,32.19,32.23,45200.0,22.8922,22.9206,22.8637,22.8922,45200.0
2013-04-23 10:10:00,32.24,32.25,32.18,32.19,35600.0,22.8993,22.9064,22.8566,22.8637,35600.0
2013-04-23 10:15:00,32.19,32.2,32.17,32.17,29000.0,22.8637,22.8709,22.8495,22.8495,29000.0
2013-04-23 10:20:00,32.17,32.23,32.17,32.18,47800.0,22.8495,22.8922,22.8495,22.8566,47800.0
2013-04-23 10:25:00,32.18,32.24,32.18,32.23,54000.0,22.8566,22.8993,22.8566,22.8922,54000.0
2013-04-23 10:30:00,32.24,32.33,32.24,32.32,53300.0,22.8993,22.9632,22.8993,22.9561,53300.0
2013-04-23 10:35:00,32.32,32.38,32.3,32.32,46100.0,22.9561,22.9987,22.9419,22.9561,46100.0
2013-04-23 10:40:00,32.31,32.4,32.31,32.37,26200.0,22.949,23.0129,22.949,22.9916,26200.0
2013-04-23 10:45:00,32.38,32.4,32.36,32.37,16100.0,22.9987,23.0129,22.9845,22.9916,16100.0
2013-04-23 10:50:00,32.36,32.37,32.33,32.34,18900.0,22.9845,22.9916,22.9632,22.9703,18900.0
2013-04-23 10:55:00,32.35,32.41,32.34,32.37,42900.0,22.9774,23.02,22.9703,22.9916,42900.0
2013-04-23 11:00:00,32.36,32.4,32.35,32.4,25400.0,22.9845,23.0129,22.9774,23.0129,25400.0
2013-04-23 11:05:00,32.39,32.42,32.39,32.4,19500.0,23.0058,23.0271,23.0058,23.0129,19500.0
2013-04-23 11:10:00,32.4,32.41,32.37,32.4,46400.0,23.0129,23.02,22.9916,23.0129,46400.0
2013-04-23 11:15:00,32.41,32.48,32.41,32.47,40600.0,23.02,23.0697,23.02,23.0626,40600.0
2013-04-23 11:20:00,32.47,32.48,32.45,32.48,11200.0,23.0626,23.0697,23.0484,23.0697,11200.0
2013-04-23 11:25:00,32.48,32.5,32.46,32.46,22300.0,23.0697,23.0839,23.0555,23.0555,22300.0
2013-04-23 11:30:00,32.47,32.51,32.47,32.48,33100.0,23.0626,23.091,23.0626,23.0697,33100.0
2013-04-23 11:35:00,32.48,32.49,32.45,32.46,26200.0,23.0697,23.0768,23.0484,23.0555,26200.0
2013-04-23 11:40:00,32.47,32.48,32.43,32.43,16200.0,23.0626,23.0697,23.0342,23.0342,16200.0
2013-04-23 11:45:00,32.43,32.43,32.39,32.4,22500.0,23.0342,23.0342,23.0058,23.0129,22500.0
2013-04-23 11:50:00,32.4,32.4,32.36,32.39,11400.0,23.0129,23.0129,22.9845,23.0058,11400.0
2013-04-23 11:55:00,32.39,32.41,32.39,32.4,13100.0,23.0058,23.02,23.0058,23.0129,13100.0
2013-04-23 12:00:00,32.4,32.41,32.39,32.41,7900.0,23.0129,23.02,23.0058,23.02,7900.0
2013-04-23 12:05:00,32.41,32.41,32.39,32.4,8700.0,23.02,23.02,23.0058,23.0129,8700.0
2013-04-23 12:10:00,32.41,32.41,32.38,32.4,11500.0,23.02,23.02,22.9987,23.0129,11500.0
2013-04-23 12:15:00,32.39,32.42,32.38,32.39,12900.0,23.0058,23.0271,22.9987,23.0058,12900.0
2013-04-23 12:20:00,32.39,32.41,32.39,32.41,10300.0,23.0058,23.02,23.0058,23.02,10300.0
2013-04-23 12:25:00,32.41,32.42,32.39,32.39,16000.0,23.02,23.0271,23.0058,23.0058,16000.0
2013-04-23 12:30:00,32.39,32.42,32.39,32.42,4000.0,23.0058,23.0271,23.0058,23.0271,4000.0
2013-04-23 12:35:00,32.41,32.42,32.38,32.38,12500.0,23.02,23.0271,22.9987,22.9987,12500.0
2013-04-23 12:40:00,32.38,32.4,32.38,32.39,11000.0,22.9987,23.0129,22.9987,23.0058,11000.0
2013-04-23 12:45:00,32.4,32.4,32.37,32.38,9600.0,23.0129,23.0129,22.9916,22.9987,9600.0
2013-04-23 12:50:00,32.38,32.4,32.37,32.4,9600.0,22.9987,23.0129,22.9916,23.0129,9600.0
2013-04-23 12:55:00,32.41,32.41,32.39,32.41,5300.0,23.02,23.02,23.0058,23.02,5300.0
2013-04-23 13:00:00,32.41,32.41,32.39,32.4,9500.0,23.02,23.02,23.0058,23.0129,9500.0
2013-04-23 13:05:00,32.4,32.4,32.05,32.05,190000.0,23.0129,23.0129,22.7643,22.7643,190000.0
2013-04-23 13:10:00,32.06,32.45,32.03,32.4,283500.0,22.7714,23.0484,22.7501,23.0129,283500.0
2013-04-23 13:15:00,32.4,32.4,32.36,32.37,29200.0,23.0129,23.0129,22.9845,22.9916,29200.0
2013-04-23 13:20:00,32.38,32.43,32.36,32.4,41900.0,22.9987,23.0342,22.9845,23.0129,41900.0
2013-04-23 13:25:00,32.39,32.41,32.37,32.41,46200.0,23.0058,23.02,22.9916,23.02,46200.0
2013-04-23 13:30:00,32.4,32.4,32.32,32.37,43900.0,23.0129,23.0129,22.9561,22.9916,43900.0
2013-04-23 13:35:00,32.38,32.38,32.26,32.27,60900.0,22.9987,22.9987,22.9135,22.9206,60900.0
2013-04-23 13:40:00,32.26,32.26,32.22,32.22,61400.0,22.9135,22.9135,22.8851,22.8851,61400.0
2013-04-23 13:45:00,32.22,32.22,32.16,32.19,122800.0,22.8851,22.8851,22.8424,22.8637,122800.0
2013-04-23 13:50:00,32.19,32.24,32.18,32.22,50000.0,22.8637,22.8993,22.8566,22.8851,50000.0
2013-04-23 13:55:00,32.22,32.29,32.22,32.27,30100.0,22.8851,22.9348,22.8851,22.9206,30100.0
2013-04-23 14:00:00,32.27,32.28,32.25,32.26,33800.0,22.9206,22.9277,22.9064,22.9135,33800.0
2013-04-23 14:05:00,32.27,32.3,32.25,32.3,17500.0,22.9206,22.9419,22.9064,22.9419,17500.0
2013-04-23 14:10:00,32.3,32.32,32.27,32.31,23800.0,22.9419,22.9561,22.9206,22.949,23800.0
2013-04-23 14:15:00,32.32,32.32,32.26,32.28,18800.0,22.9561,22.9561,22.9135,22.9277,18800.0
2013-04-23 14:20:00,32.27,32.29,32.26,32.26,18700.0,22.9206,22.9348,22.9135,22.9135,18700.0
2013-04-23 14:25:00,32.27,32.29,32.25,32.25,21600.0,22.9206,22.9348,22.9064,22.9064,21600.0
2013-04-23 14:30:00,32.23,32.29,32.22,32.29,30000.0,22.8922,22.9348,22.8851,22.9348,30000.0
2013-04-23 14:35:00,32.29,32.32,32.27,32.3,35300.0,22.9348,22.9561,22.9206,22.9419,35300.0
2013-04-23 14:40:00,32.3,32.32,32.26,32.31,18400.0,22.9419,22.9561,22.9135,22.949,18400.0
2013-04-23 14:45:00,32.31,32.35,32.31,32.34,22500.0,22.949,22.9774,22.949,22.9703,22500.0
2013-04-23 14:50:00,32.35,32.37,32.34,32.36,22100.0,22.9774,22.9916,22.9703,22.9845,22100.0
2013-04-23 14:55:00,32.35,32.37,32.34,32.36,15100.0,22.9774,22.9916,22.9703,22.9845,15100.0
2013-04-23 15:00:00,32.37,32.43,32.35,32.43,179400.0,22.9916,23.0342,22.9774,23.0342,179400.0
2013-04-23 15:05:00,32.43,32.45,32.42,32.43,96600.0,23.0342,23.0484,23.0271,23.0342,96600.0
2013-04-23 15:10:00,32.44,32.48,32.44,32.46,46600.0,23.0413,23.0697,23.0413,23.0555,46600.0
2013-04-23 15:15:00,32.47,32.49,32.45,32.47,43400.0,23.0626,23.0768,23.0484,23.0626,43400.0
2013-04-23 15:20:00,32.47,32.5,32.46,32.49,38900.0,23.0626,23.0839,23.0555,23.0768,38900.0
2013-04-23 15:25:00,32.48,32.51,32.47,32.49,43600.0,23.0697,23.091,23.0626,23.0768,43600.0
2013-04-23 15:30:00,32.49,32.52,32.46,32.52,36400.0,23.0768,23.0981,23.0555,23.0981,36400.0
2013-04-23 15:35:00,32.51,32.55,32.5,32.52,73700.0,23.091,23.1194,23.0839,23.0981,73700.0
2013-04-23 15:40:00,32.52,32.54,32.46,32.53,55700.0,23.0981,23.1123,23.0555,23.1052,55700.0
2013-04-23 15:45:00,32.54,32.54,32.47,32.53,85500.0,23.1123,23.1123,23.0626,23.1052,85500.0
2013-04-23 15:50:00,32.53,32.53,32.48,32.51,142500.0,23.1052,23.1052,23.0697,23.091,142500.0
2013-04-23 15:55:00,32.5,32.56,32.49,32.54,173700.0,23.0839,23.1266,23.0768,23.1123,173700.0
2013-04-24 09:30:00,32.66,32.75,32.6,32.65,69700.0,23.1976,23.2615,23.155,23.1905,69700.0
2013-04-24 09:35:00,32.66,32.74,32.64,32.73,44700.0,23.1976,23.2544,23.1834,23.2473,44700.0
2013-04-24 09:40:00,32.72,32.73,32.62,32.62,42000.0,23.2402,23.2473,23.1692,23.1692,42000.0
2013-04-24 09:45:00,32.62,32.73,32.62,32.7,40000.0,23.1692,23.2473,23.1692,23.226,40000.0
2013-04-24 09:50:00,32.7,32.81,32.67,32.81,88800.0,23.226,23.3041,23.2047,23.3041,88800.0
2013-04-24 09:55:00,32.82,32.83,32.73,32.75,35000.0,23.3112,23.3183,23.2473,23.2615,35000.0
2013-04-24 10:00:00,32.76,32.82,32.73,32.73,30600.0,23.2686,23.3112,23.2473,23.2473,30600.0
2013-04-24 10:05:00,32.73,32.77,32.7,32.73,18600.0,23.2473,23.2757,23.226,23.2473,18600.0
2013-04-24 10:10:00,32.74,32.74,32.67,32.69,42100.0,23.2544,23.2544,23.2047,23.2189,42100.0
2013-04-24 10:15:00,32.69,32.77,32.68,32.75,57500.0,23.2189,23.2757,23.2118,23.2615,57500.0
2013-04-24 10:20:00,32.74,32.74,32.64,32.65,72000.0,23.2544,23.2544,23.1834,23.1905,72000.0
2013-04-24 10:25:00,32.64,32.7,32.63,32.69,39900.0,23.1834,23.226,23.1763,23.2189,39900.0
2013-04-24 10:30:00,32.69,32.76,32.69,32.69,30100.0,23.2189,23.2686,23.2189,23.2189,30100.0
2013-04-24 10:35:00,32.69,32.73,32.68,32.71,30100.0,23.2189,23.2473,23.2118,23.2331,30100.0
2013-04-24 10:40:00,32.7,32.7,32.62,32.69,135400.0,23.226,23.226,23.1692,23.2189,135400.0
2013-04-24 10:45:00,32.69,32.75,32.69,32.72,36800.0,23.2189,23.2615,23.2189,23.2402,36800.0
2013-04-24 10:50:00,32.73,32.76,32.7,32.71,16100.0,23.2473,23.2686,23.226,23.2331,16100.0
2013-04-24 10:55:00,32.71,32.71,32.65,32.68,19400.0,23.2331,23.2331,23.1905,23.2118,19400.0
2013-04-24 11:00:00,32.68,32.7,32.67,32.67,17500.0,23.2118,23.226,23.2047,23.2047,17500.0
2013-04-24 11:05:00,32.66,32.68,32.64,32.65,16600.0,23.1976,23.2118,23.1834,23.1905,16600.0
2013-04-24 11:10:00,32.65,32.66,32.63,32.64,25900.0,23.1905,23.1976,23.1763,23.1834,25900.0
2013-04-24 11:15:00,32.65,32.65,32.52,32.54,45800.0,23.1905,23.1905,23.0981,23.1123,45800.0
2013-04-24 11:20:00,32.53,32.61,32.53,32.56,40500.0,23.1052,23.1621,23.1052,23.1266,40500.0
2013-04-24 11:25:00,32.57,32.58,32.55,32.56,18500.0,23.1337,23.1408,23.1194,23.1266,18500.0
2013-04-24 11:30:00,32.57,32.6,32.57,32.59,15500.0,23.1337,23.155,23.1337,23.1479,15500.0
2013-04-24 11:35:00,32.6,32.62,32.58,32.59,25300.0,23.155,23.1692,23.1408,23.1479,25300.0
2013-04-24 11:40:00,32.59,32.6,32.57,32.58,13800.0,23.1479,23.155,23.1337,23.1408,13800.0
2013-04-24 11:45:00,32.58,32.61,32.58,32.6,10600.0,23.1408,23.1621,23.1408,23.155,10600.0
2013-04-24 11:50:00,32.61,32.61,32.57,32.57,19900.0,23.1621,23.1621,23.1337,23.1337,19900.0
2013-04-24 11:55:00,32.58,32.58,32.51,32.52,29500.0,23.1408,23.1408,23.091,23.0981,29500.0
2013-04-24 12:00:00,32.52,32.53,32.5,32.51,21200.0,23.0981,23.1052,23.0839,23.091,21200.0
2013-04-24 12:05:00,32.51,32.53,32.49,32.52,25200.0,23.091,23.1052,23.0768,23.0981,25200.0
2013-04-24 12:10:00,32.51,32.52,32.48,32.5,17400.0,23.091,23.0981,23.0697,23.0839,17400.0
2013-04-24 12:15:00,32.5,32.51,32.49,32.5,9400.0,23.0839,23.091,23.0768,23.0839,9400.0
2013-04-24 12:20:00,32.51,32.56,32.49,32.56,29900.0,23.091,23.1266,23.0768,23.1266,29900.0
2013-04-24 12:25:00,32.55,32.56,32.54,32.55,30400.0,23.1194,23.1266,23.1123,23.1194,30400.0
2013-04-24 12:30:00,32.55,32.55,32.5,32.5,29600.0,23.1194,23.1194,23.0839,23.0839,29600.0
2013-04-24 12:35:00,32.49,32.5,32.47,32.5,34200.0,23.0768,23.0839,23.0626,23.0839,34200.0
2013-04-24 12:40:00,32.5,32.5,32.44,32.47,30700.0,23.0839,23.0839,23.0413,23.0626,30700.0
2013-04-24 12:45:00,32.47,32.48,32.44,32.45,21800.0,23.0626,23.0697,23.0413,23.0484,21800.0
2013-04-24 12:50:00,32.45,32.47,32.44,32.44,30400.0,23.0484,23.0626,23.0413,23.0413,30400.0
2013-04-24 12:55:00,32.45,32.48,32.45,32.48,13200.0,23.0484,23.0697,23.0484,23.0697,13200.0
2013-04-24 13:00:00,32.47,32.52,32.47,32.52,11700.0,23.0626,23.0981,23.0626,23.0981,11700.0
2013-04-24 13:05:00,32.52,32.54,32.51,32.51,26200.0,23.0981,23.1123,23.091,23.091,26200.0
2013-04-24 13:10:00,32.52,32.52,32.48,32.49,16200.0,23.0981,23.0981,23.0697,23.0768,16200.0
2013-04-24 13:15:00,32.5,32.55,32.5,32.52,19200.0,23.0839,23.1194,23.0839,23.0981,19200.0
2013-04-24 13:20:00,32.52,32.54,32.49,32.5,21500.0,23.0981,23.1123,23.0768,23.0839,21500.0
2013-04-24 13:25:00,32.5,32.52,32.49,32.51,18000.0,23.0839,23.0981,23.0768,23.091,18000.0
2013-04-24 13:30:00,32.52,32.52,32.48,32.48,14900.0,23.0981,23.0981,23.0697,23.0697,14900.0
2013-04-24 13:35:00,32.48,32.49,32.47,32.49,12900.0,23.0697,23.0768,23.0626,23.0768,12900.0
2013-04-24 13:40:00,32.5,32.5,32.46,32.46,10400.0,23.0839,23.0839,23.0555,23.0555,10400.0
2013-04-24 13:45:00,32.47,32.48,32.46,32.48,17000.0,23.0626,23.0697,23.0555,23.0697,17000.0
2013-04-24 13:50:00,32.47,32.52,32.47,32.5,23600.0,23.0626,23.0981,23.0626,23.0839,23600.0
2013-04-24 13:55:00,32.5,32.5,32.45,32.46,33200.0,23.0839,23.0839,23.0484,23.0555,33200.0
2013-04-24 14:00:00,32.45,32.47,32.43,32.47,25500.0,23.0484,23.0626,23.0342,23.0626,25500.0
2013-04-24 14:05:00,32.47,32.5,32.46,32.47,18400.0,23.0626,23.0839,23.0555,23.0626,18400.0
2013-04-24 14:10:00,32.48,32.48,32.45,32.45,10500.0,23.0697,23.0697,23.0484,23.0484,10500.0
2013-04-24 14:15:00,32.46,32.5,32.45,32.5,14000.0,23.0555,23.0839,23.0484,23.0839,14000.0
2013-04-24 14:20:00,32.5,32.5,32.48,32.5,17200.0,23.0839,23.0839,23.0697,23.0839,17200.0
2013-04-24 14:25:00,32.5,32.5,32.45,32.46,22900.0,23.0839,23.0839,23.0484,23.0555,22900.0
2013-04-24 14:30:00,32.46,32.47,32.43,32.43,23400.0,23.0555,23.0626,23.0342,23.0342,23400.0
2013-04-24 14:35:00,32.44,32.45,32.41,32.45,18200.0,23.0413,23.0484,23.02,23.0484,18200.0
2013-04-24 14:40:00,32.44,32.45,32.41,32.44,25200.0,23.0413,23.0484,23.02,23.0413,25200.0
2013-04-24 14:45:00,32.43,32.46,32.4,32.43,22800.0,23.0342,23.0555,23.0129,23.0342,22800.0
2013-04-24 14:50:00,32.43,32.47,32.42,32.47,19100.0,23.0342,23.0626,23.0271,23.0626,19100.0
2013-04-24 14:55:00,32.47,32.52,32.45,32.5,32400.0,23.0626,23.0981,23.0484,23.0839,32400.0
2013-04-24 15:00:00,32.5,32.5,32.45,32.47,23200.0,23.0839,23.0839,23.0484,23.0626,23200.0
2013-04-24 15:05:00,32.47,32.48,32.45,32.46,37700.0,23.0626,23.0697,23.0484,23.0555,37700.0
2013-04-24 15:10:00,32.47,32.47,32.44,32.45,38900.0,23.0626,23.0626,23.0413,23.0484,38900.0
2013-04-24 15:15:00,32.44,32.45,32.43,32.43,25600.0,23.0413,23.0484,23.0342,23.0342,25600.0
2013-04-24 15:20:00,32.43,32.44,32.4,32.42,46700.0,23.0342,23.0413,23.0129,23.0271,46700.0
2013-04-24 15:25:00,32.43,32.46,32.41,32.41,37300.0,23.0342,23.0555,23.02,23.02,37300.0
2013-04-24 15:30:00,32.41,32.42,32.38,32.38,41300.0,23.02,23.0271,22.9987,22.9987,41300.0
2013-04-24 15:35:00,32.38,32.41,32.35,32.4,52200.0,22.9987,23.02,22.9774,23.0129,52200.0
2013-04-24 15:40:00,32.4,32.4,32.35,32.37,52000.0,23.0129,23.0129,22.9774,22.9916,52000.0
2013-04-24 15:45:00,32.36,32.39,32.36,32.39,44300.0,22.9845,23.0058,22.9845,23.0058,44300.0
2013-04-24 15:50:00,32.39,32.4,32.38,32.39,97200.0,23.0058,23.0129,22.9987,23.0058,97200.0
2013-04-24 15:55:00,32.39,32.4,32.35,32.38,196600.0,23.0058,23.0129,22.9774,22.9987,196600.0
2013-04-25 09:30:00,32.48,32.64,32.36,32.36,75600.0,23.0697,23.1834,22.9845,22.9845,75600.0
2013-04-25 09:35:00,32.41,32.46,32.39,32.42,27000.0,23.02,23.0555,23.0058,23.0271,27000.0
2013-04-25 09:40:00,32.44,32.47,32.38,32.42,41700.0,23.0413,23.0626,22.9987,23.0271,41700.0
2013-04-25 09:45:00,32.43,32.51,32.38,32.45,62000.0,23.0342,23.091,22.9987,23.0484,62000.0
2013-04-25 09:50:00,32.45,32.54,32.45,32.52,48400.0,23.0484,23.1123,23.0484,23.0981,48400.0
2013-04-25 09:55:00,32.52,32.6,32.51,32.56,59000.0,23.0981,23.155,23.091,23.1266,59000.0
2013-04-25 10:00:00,32.56,32.59,32.55,32.59,35500.0,23.1266,23.1479,23.1194,23.1479,35500.0
2013-04-25 10:05:00,32.59,32.66,32.59,32.6,56500.0,23.1479,23.1976,23.1479,23.155,56500.0
2013-04-25 10:10:00,32.61,32.65,32.6,32.65,37500.0,23.1621,23.1905,23.155,23.1905,37500.0
2013-04-25 10:15:00,32.65,32.65,32.59,32.61,49000.0,23.1905,23.1905,23.1479,23.1621,49000.0
2013-04-25 10:20:00,32.61,32.64,32.6,32.61,65000.0,23.1621,23.1834,23.155,23.1621,65000.0
2013-04-25 10:25:00,32.61,32.72,32.6,32.72,116400.0,23.1621,23.2402,23.155,23.2402,116400.0
2013-04-25 10:30:00,32.72,32.77,32.71,32.74,77500.0,23.2402,23.2757,23.2331,23.2544,77500.0
2013-04-25 10:35:00,32.74,32.84,32.73,32.83,137100.0,23.2544,23.3254,23.2473,23.3183,137100.0
2013-04-25 10:40:00,32.82,32.91,32.78,32.89,77400.0,23.3112,23.3751,23.2828,23.3609,77400.0
2013-04-25 10:45:00,32.9,32.91,32.87,32.88,45000.0,23.368,23.3751,23.3467,23.3538,45000.0
2013-04-25 10:50:00,32.88,32.91,32.87,32.87,35800.0,23.3538,23.3751,23.3467,23.3467,35800.0
2013-04-25 10:55:00,32.88,32.91,32.85,32.86,44500.0,23.3538,23.3751,23.3325,23.3396,44500.0
2013-04-25 11:00:00,32.87,32.91,32.85,32.86,86600.0,23.3467,23.3751,23.3325,23.3396,86600.0
2013-04-25 11:05:00,32.87,32.91,32.86,32.91,44500.0,23.3467,23.3751,23.3396,23.3751,44500.0
2013-04-25 11:10:00,32.91,32.95,32.9,32.93,46300.0,23.3751,23.4036,23.368,23.3894,46300.0
2013-04-25 11:15:00,32.92,32.95,32.91,32.94,30600.0,23.3822,23.4036,23.3751,23.3965,30600.0
2013-04-25 11:20:00,32.94,32.97,32.91,32.91,66800.0,23.3965,23.4178,23.3751,23.3751,66800.0
2013-04-25 11:25:00,32.91,32.97,32.9,32.95,72000.0,23.3751,23.4178,23.368,23.4036,72000.0
2013-04-25 11:30:00,32.95,32.99,32.95,32.95,54800.0,23.4036,23.432,23.4036,23.4036,54800.0
2013-04-25 11:35:00,32.96,32.99,32.95,32.98,25300.0,23.4107,23.432,23.4036,23.4249,25300.0
2013-04-25 11:40:00,32.98,32.99,32.97,32.99,22500.0,23.4249,23.432,23.4178,23.432,22500.0
2013-04-25 11:45:00,32.99,32.99,32.93,32.94,21800.0,23.432,23.432,23.3894,23.3965,21800.0
2013-04-25 11:50:00,32.93,32.96,32.93,32.96,23700.0,23.3894,23.4107,23.3894,23.4107,23700.0
2013-04-25 11:55:00,32.96,32.96,32.92,32.93,20200.0,23.4107,23.4107,23.3822,23.3894,20200.0
2013-04-25 12:00:00,32.92,32.95,32.9,32.9,32300.0,23.3822,23.4036,23.368,23.368,32300.0
2013-04-25 12:05:00,32.9,32.92,32.9,32.91,22900.0,23.368,23.3822,23.368,23.3751,22900.0
2013-04-25 12:10:00,32.91,32.92,32.91,32.91,12100.0,23.3751,23.3822,23.3751,23.3751,12100.0
2013-04-25 12:15:00,32.92,32.95,32.91,32.94,21600.0,23.3822,23.4036,23.3751,23.3965,21600.0
2013-04-25 12:20:00,32.95,32.97,32.94,32.97,21100.0,23.4036,23.4178,23.3965,23.4178,21100.0
2013-04-25 12:25:00,32.97,32.98,32.96,32.98,34200.0,23.4178,23.4249,23.4107,23.4249,34200.0
2013-04-25 12:30:00,32.98,33.0,32.96,32.98,57700.0,23.4249,23.4391,23.4107,23.4249,57700.0
2013-04-25 12:35:00,32.99,33.03,32.98,33.01,32200.0,23.432,23.4604,23.4249,23.4462,32200.0
2013-04-25 12:40:00,33.01,33.03,33.0,33.02,30400.0,23.4462,23.4604,23.4391,23.4533,30400.0
2013-04-25 12:45:00,33.03,33.06,33.02,33.05,30000.0,23.4604,23.4817,23.4533,23.4746,30000.0
2013-04-25 12:50:00,33.06,33.12,33.05,33.12,63100.0,23.4817,23.5243,23.4746,23.5243,63100.0
2013-04-25 12:55:00,33.11,33.13,33.1,33.11,48300.0,23.5172,23.5314,23.5101,23.5172,48300.0
2013-04-25 13:00:00,33.1,33.13,33.09,33.1,56300.0,23.5101,23.5314,23.503,23.5101,56300.0
2013-04-25 13:05:00,33.1,33.13,33.09,33.12,45500.0,23.5101,23.5314,23.503,23.5243,45500.0
2013-04-25 13:10:00,33.11,33.14,33.09,33.13,27800.0,23.5172,23.5385,23.503,23.5314,27800.0
2013-04-25 13:15:00,33.13,33.16,33.12,33.13,44700.0,23.5314,23.5527,23.5243,23.5314,44700.0
2013-04-25 13:20:00,33.13,33.17,33.12,33.17,18300.0,23.5314,23.5598,23.5243,23.5598,18300.0
2013-04-25 13:25:00,33.16,33.17,33.09,33.1,48900.0,23.5527,23.5598,23.503,23.5101,48900.0
2013-04-25 13:30:00,33.11,33.12,33.1,33.12,21000.0,23.5172,23.5243,23.5101,23.5243,21000.0
2013-04-25 13:35:00,33.12,33.12,33.08,33.1,48300.0,23.5243,23.5243,23.4959,23.5101,48300.0
2013-04-25 13:40:00,33.1,33.12,33.1,33.1,16500.0,23.5101,23.5243,23.5101,23.5101,16500.0
2013-04-25 13:45:00,33.1,33.11,33.08,33.11,24500.0,23.5101,23.5172,23.4959,23.5172,24500.0
2013-04-25 13:50:00,33.11,33.13,33.11,33.12,28700.0,23.5172,23.5314,23.5172,23.5243,28700.0
2013-04-25 13:55:00,33.12,33.19,33.12,33.19,49500.0,23.5243,23.574,23.5243,23.574,49500.0
2013-04-25 14:00:00,33.18,33.19,33.18,33.19,11200.0,23.5669,23.574,23.5669,23.574,11200.0
2013-04-25 14:05:00,33.18,33.21,33.18,33.2,40000.0,23.5669,23.5882,23.5669,23.5811,40000.0
2013-04-25 14:10:00,33.2,33.23,33.2,33.23,28200.0,23.5811,23.6024,23.5811,23.6024,28200.0
2013-04-25 14:15:00,33.23,33.23,33.2,33.2,48200.0,23.6024,23.6024,23.5811,23.5811,48200.0
2013-04-25 14:20:00,33.2,33.23,33.2,33.22,21400.0,23.5811,23.6024,23.5811,23.5953,21400.0
2013-04-25 14:25:00,33.22,33.23,33.2,33.2,15700.0,23.5953,23.6024,23.5811,23.5811,15700.0
2013-04-25 14:30:00,33.2,33.21,33.12,33.13,71800.0,23.5811,23.5882,23.5243,23.5314,71800.0
2013-04-25 14:35:00,33.13,33.15,33.12,33.12,34200.0,23.5314,23.5456,23.5243,23.5243,34200.0
2013-04-25 14:40:00,33.13,33.17,33.1,33.11,72100.0,23.5314,23.5598,23.5101,23.5172,72100.0
2013-04-25 14:45:00,33.1,33.1,33.06,33.09,44000.0,23.5101,23.5101,23.4817,23.503,44000.0
2013-04-25 14:50:00,33.08,33.09,33.04,33.05,29300.0,23.4959,23.503,23.4675,23.4746,29300.0
2013-04-25 14:55:00,33.05,33.1,33.04,33.1,66700.0,23.4746,23.5101,23.4675,23.5101,66700.0
2013-04-25 15:00:00,33.09,33.11,33.06,33.09,84700.0,23.503,23.5172,23.4817,23.503,84700.0
2013-04-25 15:05:00,33.09,33.1,33.04,33.09,54300.0,23.503,23.5101,23.4675,23.503,54300.0
2013-04-25 15:10:00,33.09,33.1,33.05,33.1,60200.0,23.503,23.5101,23.4746,23.5101,60200.0
2013-04-25 15:15:00,33.11,33.11,33.04,33.05,66300.0,23.5172,23.5172,23.4675,23.4746,66300.0
2013-04-25 15:20:00,33.04,33.1,33.03,33.07,123900.0,23.4675,23.5101,23.4604,23.4888,123900.0
2013-04-25 15:25:00,33.07,33.08,33.04,33.08,79200.0,23.4888,23.4959,23.4675,23.4959,79200.0
2013-04-25 15:30:00,33.07,33.08,33.05,33.06,81900.0,23.4888,23.4959,23.4746,23.4817,81900.0
2013-04-25 15:35:00,33.06,33.13,33.06,33.12,148700.0,23.4817,23.5314,23.4817,23.5243,148700.0
2013-04-25 15:40:00,33.12,33.15,33.11,33.15,105200.0,23.5243,23.5456,23.5172,23.5456,105200.0
2013-04-25 15:45:00,33.14,33.19,33.13,33.19,128400.0,23.5385,23.574,23.5314,23.574,128400.0
2013-04-25 15:50:00,33.18,33.19,33.11,33.11,223700.0,23.5669,23.574,23.5172,23.5172,223700.0
2013-04-25 15:55:00,33.12,33.2,33.12,33.19,535700.0,23.5243,23.5811,23.5243,23.574,535700.0
2013-04-26 09:30:00,33.4,33.7,33.24,33.6,398400.0,23.7232,23.9363,23.6095,23.8652,398400.0
2013-04-26 09:35:00,33.61,33.87,33.61,33.81,281000.0,23.8723,24.057,23.8723,24.0144,281000.0
2013-04-26 09:40:00,33.79,33.82,33.61,33.66,104700.0,24.0002,24.0215,23.8723,23.9079,104700.0
2013-04-26 09:45:00,33.66,33.79,33.66,33.7,169500.0,23.9079,24.0002,23.9079,23.9363,169500.0
2013-04-26 09:50:00,33.7,33.86,33.7,33.85,90500.0,23.9363,24.0499,23.9363,24.0428,90500.0
2013-04-26 09:55:00,33.85,33.86,33.8,33.83,59500.0,24.0428,24.0499,24.0073,24.0286,59500.0
2013-04-26 10:00:00,33.83,33.86,33.8,33.8,56700.0,24.0286,24.0499,24.0073,24.0073,56700.0
2013-04-26 10:05:00,33.81,33.83,33.77,33.82,73900.0,24.0144,24.0286,23.986,24.0215,73900.0
2013-04-26 10:10:00,33.82,33.85,33.74,33.79,79500.0,24.0215,24.0428,23.9647,24.0002,79500.0
2013-04-26 10:15:00,33.79,33.8,33.7,33.7,127900.0,24.0002,24.0073,23.9363,23.9363,127900.0
2013-04-26 10:20:00,33.7,33.72,33.63,33.68,128100.0,23.9363,23.9505,23.8865,23.9221,128100.0
2013-04-26 10:25:00,33.68,33.75,33.66,33.73,65200.0,23.9221,23.9718,23.9079,23.9576,65200.0
2013-04-26 10:30:00,33.72,33.75,33.69,33.7,74300.0,23.9505,23.9718,23.9292,23.9363,74300.0
2013-04-26 10:35:00,33.7,33.76,33.69,33.75,37100.0,23.9363,23.9789,23.9292,23.9718,37100.0
2013-04-26 10:40:00,33.75,33.77,33.67,33.68,67300.0,23.9718,23.986,23.915,23.9221,67300.0
2013-04-26 10:45:00,33.68,33.75,33.67,33.74,44800.0,23.9221,23.9718,23.915,23.9647,44800.0
2013-04-26 10:50:00,33.74,33.74,33.51,33.51,163200.0,23.9647,23.9647,23.8013,23.8013,163200.0
2013-04-26 10:55:00,33.51,33.58,33.51,33.57,65600.0,23.8013,23.851,23.8013,23.8439,65600.0
2013-04-26 11:00:00,33.57,33.67,33.55,33.6,97300.0,23.8439,23.915,23.8297,23.8652,97300.0
2013-04-26 11:05:00,33.6,33.64,33.58,33.58,71700.0,23.8652,23.8936,23.851,23.851,71700.0
2013-04-26 11:10:00,33.59,33.66,33.59,33.66,49500.0,23.8581,23.9079,23.8581,23.9079,49500.0
2013-04-26 11:15:00,33.66,33.7,33.65,33.66,28100.0,23.9079,23.9363,23.9007,23.9079,28100.0
2013-04-26 11:20:00,33.66,33.68,33.66,33.67,20400.0,23.9079,23.9221,23.9079,23.915,20400.0
2013-04-26 11:25:00,33.68,33.73,33.68,33.72,56700.0,23.9221,23.9576,23.9221,23.9505,56700.0
2013-04-26 11:30:00,33.72,33.75,33.65,33.67,212000.0,23.9505,23.9718,23.9007,23.915,212000.0
2013-04-26 11:35:00,33.67,33.68,33.6,33.62,38900.0,23.915,23.9221,23.8652,23.8794,38900.0
2013-04-26 11:40:00,33.63,33.67,33.58,33.6,48600.0,23.8865,23.915,23.851,23.8652,48600.0
2013-04-26 11:45:00,33.59,33.64,33.59,33.61,30500.0,23.8581,23.8936,23.8581,23.8723,30500.0
2013-04-26 11:50:00,33.61,33.65,33.59,33.63,26900.0,23.8723,23.9007,23.8581,23.8865,26900.0
2013-04-26 11:55:00,33.62,33.62,33.57,33.61,32500.0,23.8794,23.8794,23.8439,23.8723,32500.0
2013-04-26 12:00:00,33.61,33.61,33.54,33.58,54900.0,23.8723,23.8723,23.8226,23.851,54900.0
2013-04-26 12:05:00,33.59,33.62,33.58,33.61,39000.0,23.8581,23.8794,23.851,23.8723,39000.0
2013-04-26 12:10:00,33.6,33.64,33.57,33.63,25500.0,23.8652,23.8936,23.8439,23.8865,25500.0
2013-04-26 12:15:00,33.63,33.65,33.62,33.65,25600.0,23.8865,23.9007,23.8794,23.9007,25600.0
2013-04-26 12:20:00,33.66,33.66,33.57,33.57,24900.0,23.9079,23.9079,23.8439,23.8439,24900.0
2013-04-26 12:25:00,33.57,33.62,33.57,33.6,18300.0,23.8439,23.8794,23.8439,23.8652,18300.0
2013-04-26 12:30:00,33.59,33.62,33.58,33.59,33400.0,23.8581,23.8794,23.851,23.8581,33400.0
2013-04-26 12:35:00,33.59,33.61,33.52,33.52,31500.0,23.8581,23.8723,23.8084,23.8084,31500.0
2013-04-26 12:40:00,33.52,33.55,33.52,33.52,22900.0,23.8084,23.8297,23.8084,23.8084,22900.0
2013-04-26 12:45:00,33.52,33.58,33.51,33.58,25200.0,23.8084,23.851,23.8013,23.851,25200.0
2013-04-26 12:50:00,33.59,33.68,33.59,33.68,42800.0,23.8581,23.9221,23.8581,23.9221,42800.0
2013-04-26 12:55:00,33.66,33.67,33.61,33.61,36900.0,23.9079,23.915,23.8723,23.8723,36900.0
2013-04-26 13:00:00,33.61,33.61,33.56,33.57,62100.0,23.8723,23.8723,23.8368,23.8439,62100.0
2013-04-26 13:05:00,33.58,33.6,33.55,33.58,44500.0,23.851,23.8652,23.8297,23.851,44500.0
2013-04-26 13:10:00,33.59,33.6,33.58,33.6,6000.0,23.8581,23.8652,23.851,23.8652,6000.0
2013-04-26 13:15:00,33.6,33.61,33.6,33.61,2400.0,23.8652,23.8723,23.8652,23.8723,2400.0
2013-04-26 13:20:00,33.61,33.65,33.6,33.62,34900.0,23.8723,23.9007,23.8652,23.8794,34900.0
2013-04-26 13:25:00,33.62,33.64,33.6,33.62,26600.0,23.8794,23.8936,23.8652,23.8794,26600.0
2013-04-26 13:30:00,33.62,33.65,33.6,33.63,43200.0,23.8794,23.9007,23.8652,23.8865,43200.0
2013-04-26 13:35:00,33.63,33.64,33.62,33.62,8700.0,23.8865,23.8936,23.8794,23.8794,8700.0
2013-04-26 13:40:00,33.62,33.65,33.59,33.63,29000.0,23.8794,23.9007,23.8581,23.8865,29000.0
2013-04-26 13:45:00,33.63,33.66,33.62,33.65,43700.0,23.8865,23.9079,23.8794,23.9007,43700.0
2013-04-26 13:50:00,33.65,33.65,33.64,33.64,48100.0,23.9007,23.9007,23.8936,23.8936,48100.0
2013-04-26 13:55:00,33.64,33.65,33.63,33.64,37800.0,23.8936,23.9007,23.8865,23.8936,37800.0
2013-04-26 14:00:00,33.64,33.66,33.63,33.66,49500.0,23.8936,23.9079,23.8865,23.9079,49500.0
2013-04-26 14:05:00,33.66,33.66,33.63,33.64,61600.0,23.9079,23.9079,23.8865,23.8936,61600.0
2013-04-26 14:10:00,33.64,33.66,33.63,33.64,60800.0,23.8936,23.9079,23.8865,23.8936,60800.0
2013-04-26 14:15:00,33.64,33.66,33.62,33.64,43000.0,23.8936,23.9079,23.8794,23.8936,43000.0
2013-04-26 14:20:00,33.64,33.65,33.63,33.65,26400.0,23.8936,23.9007,23.8865,23.9007,26400.0
2013-04-26 14:25:00,33.65,33.66,33.62,33.63,42300.0,23.9007,23.9079,23.8794,23.8865,42300.0
2013-04-26 14:30:00,33.62,33.65,33.61,33.63,108000.0,23.8794,23.9007,23.8723,23.8865,108000.0
2013-04-26 14:35:00,33.63,33.64,33.62,33.63,24400.0,23.8865,23.8936,23.8794,23.8865,24400.0
2013-04-26 14:40:00,33.64,33.65,33.59,33.59,49700.0,23.8936,23.9007,23.8581,23.8581,49700.0
2013-04-26 14:45:00,33.59,33.65,33.59,33.64,38800.0,23.8581,23.9007,23.8581,23.8936,38800.0
2013-04-26 14:50:00,33.64,33.64,33.59,33.59,26500.0,23.8936,23.8936,23.8581,23.8581,26500.0
2013-04-26 14:55:00,33.59,33.6,33.55,33.55,34000.0,23.8581,23.8652,23.8297,23.8297,34000.0
2013-04-26 15:00:00,33.56,33.58,33.53,33.58,52700.0,23.8368,23.851,23.8155,23.851,52700.0
2013-04-26 15:05:00,33.58,33.63,33.57,33.62,39600.0,23.851,23.8865,23.8439,23.8794,39600.0
2013-04-26 15:10:00,33.62,33.63,33.6,33.6,32900.0,23.8794,23.8865,23.8652,23.8652,32900.0
2013-04-26 15:15:00,33.61,33.61,33.57,33.58,24300.0,23.8723,23.8723,23.8439,23.851,24300.0
2013-04-26 15:20:00,33.57,33.58,33.55,33.55,28900.0,23.8439,23.851,23.8297,23.8297,28900.0
2013-04-26 15:25:00,33.55,33.59,33.54,33.59,63300.0,23.8297,23.8581,23.8226,23.8581,63300.0
2013-04-26 15:30:00,33.58,33.59,33.54,33.55,68300.0,23.851,23.8581,23.8226,23.8297,68300.0
2013-04-26 15:35:00,33.56,33.57,33.55,33.55,72100.0,23.8368,23.8439,23.8297,23.8297,72100.0
2013-04-26 15:40:00,33.55,33.57,33.52,33.52,67100.0,23.8297,23.8439,23.8084,23.8084,67100.0
2013-04-26 15:45:00,33.52,33.53,33.48,33.51,163600.0,23.8084,23.8155,23.78,23.8013,163600.0
2013-04-26 15:50:00,33.5,33.51,33.47,33.47,102200.0,23.7942,23.8013,23.7729,23.7729,102200.0
2013-04-26 15:55:00,33.47,33.49,33.47,33.48,239600.0,23.7729,23.7871,23.7729,23.78,239600.0
2013-04-29 09:30:00,33.55,33.63,33.51,33.62,66000.0,23.8297,23.8865,23.8013,23.8794,66000.0
2013-04-29 09:35:00,33.61,33.72,33.59,33.67,48300.0,23.8723,23.9505,23.8581,23.915,48300.0
2013-04-29 09:40:00,33.68,33.75,33.65,33.71,108700.0,23.9221,23.9718,23.9007,23.9434,108700.0
2013-04-29 09:45:00,33.71,33.77,33.7,33.76,45900.0,23.9434,23.986,23.9363,23.9789,45900.0
2013-04-29 09:50:00,33.76,33.81,33.7,33.72,83600.0,23.9789,24.0144,23.9363,23.9505,83600.0
2013-04-29 09:55:00,33.71,33.77,33.7,33.71,87700.0,23.9434,23.986,23.9363,23.9434,87700.0
2013-04-29 10:00:00,33.73,33.77,33.71,33.77,57100.0,23.9576,23.986,23.9434,23.986,57100.0
2013-04-29 10:05:00,33.78,33.83,33.78,33.79,37700.0,23.9931,24.0286,23.9931,24.0002,37700.0
2013-04-29 10:10:00,33.78,33.82,33.77,33.81,44300.0,23.9931,24.0215,23.986,24.0144,44300.0
2013-04-29 10:15:00,33.82,33.84,33.79,33.82,50900.0,24.0215,24.0357,24.0002,24.0215,50900.0
2013-04-29 10:20:00,33.83,33.85,33.83,33.83,31100.0,24.0286,24.0428,24.0286,24.0286,31100.0
2013-04-29 10:25:00,33.83,33.84,33.79,33.8,31200.0,24.0286,24.0357,24.0002,24.0073,31200.0
2013-04-29 10:30:00,33.81,33.84,33.78,33.84,158900.0,24.0144,24.0357,23.9931,24.0357,158900.0
2013-04-29 10:35:00,33.84,33.88,33.83,33.83,39900.0,24.0357,24.0641,24.0286,24.0286,39900.0
2013-04-29 10:40:00,33.83,33.84,33.82,33.83,17300.0,24.0286,24.0357,24.0215,24.0286,17300.0
2013-04-29 10:45:00,33.82,33.89,33.82,33.86,56900.0,24.0215,24.0712,24.0215,24.0499,56900.0
2013-04-29 10:50:00,33.87,33.89,33.87,33.88,26000.0,24.057,24.0712,24.057,24.0641,26000.0
2013-04-29 10:55:00,33.88,33.88,33.82,33.82,32400.0,24.0641,24.0641,24.0215,24.0215,32400.0
2013-04-29 11:00:00,33.82,33.84,33.82,33.84,39200.0,24.0215,24.0357,24.0215,24.0357,39200.0
2013-04-29 11:05:00,33.84,33.87,33.84,33.84,39200.0,24.0357,24.057,24.0357,24.0357,39200.0
2013-04-29 11:10:00,33.85,33.87,33.84,33.87,45100.0,24.0428,24.057,24.0357,24.057,45100.0
2013-04-29 11:15:00,33.87,33.89,33.87,33.87,36600.0,24.057,24.0712,24.057,24.057,36600.0
2013-04-29 11:20:00,33.88,33.89,33.87,33.89,25600.0,24.0641,24.0712,24.057,24.0712,25600.0
2013-04-29 11:25:00,33.89,33.94,33.88,33.94,82400.0,24.0712,24.1067,24.0641,24.1067,82400.0
2013-04-29 11:30:00,33.93,34.02,33.93,34.01,176500.0,24.0996,24.1636,24.0996,24.1564,176500.0
2013-04-29 11:35:00,34.0,34.03,33.99,34.03,63500.0,24.1493,24.1707,24.1422,24.1707,63500.0
2013-04-29 11:40:00,34.02,34.04,34.01,34.03,31100.0,24.1636,24.1778,24.1564,24.1707,31100.0
2013-04-29 11:45:00,34.03,34.04,34.01,34.02,53200.0,24.1707,24.1778,24.1564,24.1636,53200.0
2013-04-29 11:50:00,34.01,34.04,33.99,34.04,67300.0,24.1564,24.1778,24.1422,24.1778,67300.0
2013-04-29 11:55:00,34.03,34.05,34.03,34.03,27600.0,24.1707,24.1849,24.1707,24.1707,27600.0
2013-04-29 12:00:00,34.04,34.08,34.03,34.06,65500.0,24.1778,24.2062,24.1707,24.192,65500.0
2013-04-29 12:05:00,34.06,34.09,34.04,34.07,43100.0,24.192,24.2133,24.1778,24.1991,43100.0
2013-04-29 12:10:00,34.08,34.11,34.06,34.08,43900.0,24.2062,24.2275,24.192,24.2062,43900.0
2013-04-29 12:15:00,34.07,34.08,34.05,34.07,22400.0,24.1991,24.2062,24.1849,24.1991,22400.0
2013-04-29 12:20:00,34.07,34.11,34.06,34.1,28500.0,24.1991,24.2275,24.192,24.2204,28500.0
2013-04-29 12:25:00,34.1,34.15,34.1,34.13,59400.0,24.2204,24.2559,24.2204,24.2417,59400.0
2013-04-29 12:30:00,34.12,34.13,34.1,34.11,153700.0,24.2346,24.2417,24.2204,24.2275,153700.0
2013-04-29 12:35:00,34.11,34.17,34.1,34.17,51700.0,24.2275,24.2701,24.2204,24.2701,51700.0
2013-04-29 12:40:00,34.16,34.19,34.16,34.16,31100.0,24.263,24.2843,24.263,24.263,31100.0
2013-04-29 12:45:00,34.16,34.19,34.16,34.18,20700.0,24.263,24.2843,24.263,24.2772,20700.0
2013-04-29 12:50:00,34.17,34.18,34.16,34.16,22500.0,24.2701,24.2772,24.263,24.263,22500.0
2013-04-29 12:55:00,34.16,34.16,34.13,34.14,16500.0,24.263,24.263,24.2417,24.2488,16500.0
2013-04-29 13:00:00,34.13,34.14,34.1,34.11,23500.0,24.2417,24.2488,24.2204,24.2275,23500.0
2013-04-29 13:05:00,34.11,34.11,34.06,34.06,60500.0,24.2275,24.2275,24.192,24.192,60500.0
2013-04-29 13:10:00,34.06,34.07,34.02,34.03,69900.0,24.192,24.1991,24.1636,24.1707,69900.0
2013-04-29 13:15:00,34.03,34.07,34.03,34.07,50700.0,24.1707,24.1991,24.1707,24.1991,50700.0
2013-04-29 13:20:00,34.06,34.09,34.06,34.08,24400.0,24.192,24.2133,24.192,24.2062,24400.0
2013-04-29 13:25:00,34.08,34.1,34.05,34.05,51700.0,24.2062,24.2204,24.1849,24.1849,51700.0
2013-04-29 13:30:00,34.05,34.06,34.02,34.03,44400.0,24.1849,24.192,24.1636,24.1707,44400.0
2013-04-29 13:35:00,34.04,34.04,33.96,34.01,144600.0,24.1778,24.1778,24.1209,24.1564,144600.0
2013-04-29 13:40:00,34.01,34.07,34.01,34.04,67500.0,24.1564,24.1991,24.1564,24.1778,67500.0
2013-04-29 13:45:00,34.03,34.04,34.03,34.04,34100.0,24.1707,24.1778,24.1707,24.1778,34100.0
2013-04-29 13:50:00,34.03,34.04,34.01,34.01,24700.0,24.1707,24.1778,24.1564,24.1564,24700.0
2013-04-29 13:55:00,34.01,34.02,34.0,34.01,32700.0,24.1564,24.1636,24.1493,24.1564,32700.0
2013-04-29 14:00:00,34.0,34.06,34.0,34.04,68700.0,24.1493,24.192,24.1493,24.1778,68700.0
2013-04-29 14:05:00,34.05,34.05,34.02,34.02,26900.0,24.1849,24.1849,24.1636,24.1636,26900.0
2013-04-29 14:10:00,34.02,34.02,33.97,33.97,152600.0,24.1636,24.1636,24.128,24.128,152600.0
2013-04-29 14:15:00,33.97,33.98,33.95,33.95,21400.0,24.128,24.1351,24.1138,24.1138,21400.0
2013-04-29 14:20:00,33.96,34.03,33.94,34.01,88400.0,24.1209,24.1707,24.1067,24.1564,88400.0
2013-04-29 14:25:00,34.01,34.03,34.01,34.02,14300.0,24.1564,24.1707,24.1564,24.1636,14300.0
2013-04-29 14:30:00,34.02,34.02,33.99,33.99,20500.0,24.1636,24.1636,24.1422,24.1422,20500.0
2013-04-29 14:35:00,33.99,34.05,33.98,34.02,60000.0,24.1422,24.1849,24.1351,24.1636,60000.0
2013-04-29 14:40:00,34.03,34.06,34.03,34.05,20200.0,24.1707,24.192,24.1707,24.1849,20200.0
2013-04-29 14:45:00,34.04,34.06,34.03,34.03,26500.0,24.1778,24.192,24.1707,24.1707,26500.0
2013-04-29 14:50:00,34.04,34.08,34.03,34.07,34000.0,24.1778,24.2062,24.1707,24.1991,34000.0
2013-04-29 14:55:00,34.07,34.08,34.05,34.07,23300.0,24.1991,24.2062,24.1849,24.1991,23300.0
2013-04-29 15:00:00,34.07,34.08,34.04,34.04,34100.0,24.1991,24.2062,24.1778,24.1778,34100.0
2013-04-29 15:05:00,34.04,34.05,34.0,34.05,53100.0,24.1778,24.1849,24.1493,24.1849,53100.0
2013-04-29 15:10:00,34.05,34.05,34.04,34.05,16100.0,24.1849,24.1849,24.1778,24.1849,16100.0
2013-04-29 15:15:00,34.05,34.08,34.03,34.04,49700.0,24.1849,24.2062,24.1707,24.1778,49700.0
2013-04-29 15:20:00,34.03,34.07,34.03,34.07,47100.0,24.1707,24.1991,24.1707,24.1991,47100.0
2013-04-29 15:25:00,34.07,34.11,34.06,34.11,44500.0,24.1991,24.2275,24.192,24.2275,44500.0
2013-04-29 15:30:00,34.11,34.13,34.08,34.13,106200.0,24.2275,24.2417,24.2062,24.2417,106200.0
2013-04-29 15:35:00,34.13,34.14,34.05,34.07,91300.0,24.2417,24.2488,24.1849,24.1991,91300.0
2013-04-29 15:40:00,34.07,34.07,34.03,34.03,58100.0,24.1991,24.1991,24.1707,24.1707,58100.0
2013-04-29 15:45:00,34.03,34.04,33.98,33.98,92500.0,24.1707,24.1778,24.1351,24.1351,92500.0
2013-04-29 15:50:00,33.98,34.0,33.98,34.0,119500.0,24.1351,24.1493,24.1351,24.1493,119500.0
2013-04-29 15:55:00,34.0,34.03,33.97,34.02,200500.0,24.1493,24.1707,24.128,24.1636,200500.0
2013-04-30 09:30:00,34.0,34.03,33.8,34.03,64600.0,24.1493,24.1707,24.0073,24.1707,64600.0
2013-04-30 09:35:00,34.02,34.02,33.88,33.91,30400.0,24.1636,24.1636,24.0641,24.0854,30400.0
2013-04-30 09:40:00,33.9,33.91,33.76,33.77,42900.0,24.0783,24.0854,23.9789,23.986,42900.0
2013-04-30 09:45:00,33.8,33.89,33.78,33.84,33100.0,24.0073,24.0712,23.9931,24.0357,33100.0
2013-04-30 09:50:00,33.85,33.86,33.78,33.81,62800.0,24.0428,24.0499,23.9931,24.0144,62800.0
2013-04-30 09:55:00,33.81,33.85,33.76,33.76,47300.0,24.0144,24.0428,23.9789,23.9789,47300.0
2013-04-30 10:00:00,33.77,33.87,33.65,33.68,75900.0,23.986,24.057,23.9007,23.9221,75900.0
2013-04-30 10:05:00,33.67,33.73,33.65,33.72,89800.0,23.915,23.9576,23.9007,23.9505,89800.0
2013-04-30 10:10:00,33.72,33.72,33.67,33.67,32600.0,23.9505,23.9505,23.915,23.915,32600.0
2013-04-30 10:15:00,33.67,33.76,33.67,33.73,439200.0,23.915,23.9789,23.915,23.9576,439200.0
2013-04-30 10:20:00,33.73,33.78,33.7,33.73,65900.0,23.9576,23.9931,23.9363,23.9576,65900.0
2013-04-30 10:25:00,33.73,33.77,33.72,33.75,32400.0,23.9576,23.986,23.9505,23.9718,32400.0
2013-04-30 10:30:00,33.74,33.77,33.73,33.76,24000.0,23.9647,23.986,23.9576,23.9789,24000.0
2013-04-30 10:35:00,33.76,33.8,33.75,33.76,24100.0,23.9789,24.0073,23.9718,23.9789,24100.0
2013-04-30 10:40:00,33.75,33.78,33.74,33.76,21000.0,23.9718,23.9931,23.9647,23.9789,21000.0
2013-04-30 10:45:00,33.76,33.84,33.76,33.84,36200.0,23.9789,24.0357,23.9789,24.0357,36200.0
2013-04-30 10:50:00,33.83,33.85,33.8,33.8,30500.0,24.0286,24.0428,24.0073,24.0073,30500.0
2013-04-30 10:55:00,33.81,33.82,33.79,33.8,15000.0,24.0144,24.0215,24.0002,24.0073,15000.0
2013-04-30 11:00:00,33.79,33.81,33.78,33.8,18700.0,24.0002,24.0144,23.9931,24.0073,18700.0
2013-04-30 11:05:00,33.8,33.87,33.8,33.85,39800.0,24.0073,24.057,24.0073,24.0428,39800.0
2013-04-30 11:10:00,33.84,33.84,33.82,33.84,31700.0,24.0357,24.0357,24.0215,24.0357,31700.0
2013-04-30 11:15:00,33.84,33.84,33.75,33.75,27800.0,24.0357,24.0357,23.9718,23.9718,27800.0
2013-04-30 11:20:00,33.75,33.75,33.71,33.71,15900.0,23.9718,23.9718,23.9434,23.9434,15900.0
2013-04-30 11:25:00,33.71,33.79,33.71,33.79,28100.0,23.9434,24.0002,23.9434,24.0002,28100.0
2013-04-30 11:30:00,33.79,33.85,33.79,33.84,26900.0,24.0002,24.0428,24.0002,24.0357,26900.0
2013-04-30 11:35:00,33.85,33.87,33.85,33.86,27400.0,24.0428,24.057,24.0428,24.0499,27400.0
2013-04-30 11:40:00,33.86,33.92,33.86,33.91,25300.0,24.0499,24.0925,24.0499,24.0854,25300.0
2013-04-30 11:45:00,33.91,33.94,33.9,33.93,15700.0,24.0854,24.1067,24.0783,24.0996,15700.0
2013-04-30 11:50:00,33.93,33.94,33.92,33.93,67200.0,24.0996,24.1067,24.0925,24.0996,67200.0
2013-04-30 11:55:00,33.93,33.93,33.88,33.88,34500.0,24.0996,24.0996,24.0641,24.0641,34500.0
2013-04-30 12:00:00,33.89,33.89,33.87,33.88,12700.0,24.0712,24.0712,24.057,24.0641,12700.0
2013-04-30 12:05:00,33.89,33.93,33.89,33.92,25300.0,24.0712,24.0996,24.0712,24.0925,25300.0
2013-04-30 12:10:00,33.93,33.93,33.91,33.93,12100.0,24.0996,24.0996,24.0854,24.0996,12100.0
2013-04-30 12:15:00,33.93,33.94,33.89,33.92,24200.0,24.0996,24.1067,24.0712,24.0925,24200.0
2013-04-30 12:20:00,33.93,33.94,33.9,33.93,24700.0,24.0996,24.1067,24.0783,24.0996,24700.0
2013-04-30 12:25:00,33.93,33.93,33.83,33.86,97200.0,24.0996,24.0996,24.0286,24.0499,97200.0
2013-04-30 12:30:00,33.86,33.93,33.86,33.91,26500.0,24.0499,24.0996,24.0499,24.0854,26500.0
2013-04-30 12:35:00,33.92,33.93,33.9,33.92,20000.0,24.0925,24.0996,24.0783,24.0925,20000.0
2013-04-30 12:40:00,33.92,33.94,33.9,33.91,19500.0,24.0925,24.1067,24.0783,24.0854,19500.0
2013-04-30 12:45:00,33.91,33.96,33.91,33.96,41300.0,24.0854,24.1209,24.0854,24.1209,41300.0
2013-04-30 12:50:00,33.95,33.95,33.93,33.94,24800.0,24.1138,24.1138,24.0996,24.1067,24800.0
2013-04-30 12:55:00,33.93,33.96,33.93,33.96,91600.0,24.0996,24.1209,24.0996,24.1209,91600.0
2013-04-30 13:00:00,33.97,33.98,33.91,33.92,39600.0,24.128,24.1351,24.0854,24.0925,39600.0
2013-04-30 13:05:00,33.91,33.97,33.91,33.97,25900.0,24.0854,24.128,24.0854,24.128,25900.0
2013-04-30 13:10:00,33.97,33.99,33.95,33.99,24600.0,24.128,24.1422,24.1138,24.1422,24600.0
2013-04-30 13:15:00,33.99,34.0,33.95,34.0,27100.0,24.1422,24.1493,24.1138,24.1493,27100.0
2013-04-30 13:20:00,34.0,34.01,33.98,34.0,44400.0,24.1493,24.1564,24.1351,24.1493,44400.0
2013-04-30 13:25:00,33.99,34.0,33.97,33.99,21900.0,24.1422,24.1493,24.128,24.1422,21900.0
2013-04-30 13:30:00,33.99,33.99,33.98,33.99,6200.0,24.1422,24.1422,24.1351,24.1422,6200.0
2013-04-30 13:35:00,33.99,34.0,33.97,33.98,38900.0,24.1422,24.1493,24.128,24.1351,38900.0
2013-04-30 13:40:00,33.97,34.0,33.97,34.0,29600.0,24.128,24.1493,24.128,24.1493,29600.0
2013-04-30 13:45:00,34.0,34.01,33.99,33.99,26700.0,24.1493,24.1564,24.1422,24.1422,26700.0
2013-04-30 13:50:00,33.99,34.0,33.98,34.0,8100.0,24.1422,24.1493,24.1351,24.1493,8100.0
2013-04-30 13:55:00,34.0,34.01,33.99,34.0,27500.0,24.1493,24.1564,24.1422,24.1493,27500.0
2013-04-30 14:00:00,34.0,34.0,33.93,33.95,26300.0,24.1493,24.1493,24.0996,24.1138,26300.0
2013-04-30 14:05:00,33.94,33.95,33.9,33.9,36400.0,24.1067,24.1138,24.0783,24.0783,36400.0
2013-04-30 14:10:00,33.9,33.97,33.9,33.95,30200.0,24.0783,24.128,24.0783,24.1138,30200.0
2013-04-30 14:15:00,33.95,33.97,33.92,33.92,15700.0,24.1138,24.128,24.0925,24.0925,15700.0
2013-04-30 14:20:00,33.93,33.97,33.93,33.97,17600.0,24.0996,24.128,24.0996,24.128,17600.0
2013-04-30 14:25:00,33.97,33.98,33.96,33.98,15500.0,24.128,24.1351,24.1209,24.1351,15500.0
2013-04-30 14:30:00,33.98,33.98,33.96,33.96,50800.0,24.1351,24.1351,24.1209,24.1209,50800.0
2013-04-30 14:35:00,33.96,33.99,33.95,33.96,54100.0,24.1209,24.1422,24.1138,24.1209,54100.0
2013-04-30 14:40:00,33.97,33.99,33.96,33.99,33600.0,24.128,24.1422,24.1209,24.1422,33600.0
2013-04-30 14:45:00,33.99,34.0,33.96,33.97,46200.0,24.1422,24.1493,24.1209,24.128,46200.0
2013-04-30 14:50:00,33.97,33.97,33.94,33.95,48700.0,24.128,24.128,24.1067,24.1138,48700.0
2013-04-30 14:55:00,33.95,33.97,33.93,33.94,26800.0,24.1138,24.128,24.0996,24.1067,26800.0
2013-04-30 15:00:00,33.95,33.95,33.86,33.86,45900.0,24.1138,24.1138,24.0499,24.0499,45900.0
2013-04-30 15:05:00,33.86,33.92,33.86,33.91,29800.0,24.0499,24.0925,24.0499,24.0854,29800.0
2013-04-30 15:10:00,33.92,33.92,33.87,33.9,63800.0,24.0925,24.0925,24.057,24.0783,63800.0
2013-04-30 15:15:00,33.9,33.92,33.88,33.88,62000.0,24.0783,24.0925,24.0641,24.0641,62000.0
2013-04-30 15:20:00,33.88,33.93,33.88,33.93,47000.0,24.0641,24.0996,24.0641,24.0996,47000.0
2013-04-30 15:25:00,33.93,33.97,33.93,33.95,41300.0,24.0996,24.128,24.0996,24.1138,41300.0
2013-04-30 15:30:00,33.95,33.95,33.93,33.94,21400.0,24.1138,24.1138,24.0996,24.1067,21400.0
2013-04-30 15:35:00,33.94,33.94,33.89,33.9,54600.0,24.1067,24.1067,24.0712,24.0783,54600.0
2013-04-30 15:40:00,33.9,33.95,33.89,33.94,92800.0,24.0783,24.1138,24.0712,24.1067,92800.0
2013-04-30 15:45:00,33.95,33.96,33.94,33.94,47300.0,24.1138,24.1209,24.1067,24.1067,47300.0
2013-04-30 15:50:00,33.94,33.95,33.94,33.95,59500.0,24.1067,24.1138,24.1067,24.1138,59500.0
2013-04-30 15:55:00,33.94,33.98,33.94,33.96,280300.0,24.1067,24.1351,24.1067,24.1209,280300.0
2013-05-01 09:30:00,33.79,33.81,33.61,33.65,86300.0,24.0002,24.0144,23.8723,23.9007,86300.0
2013-05-01 09:35:00,33.66,33.73,33.62,33.67,93800.0,23.9079,23.9576,23.8794,23.915,93800.0
2013-05-01 09:40:00,33.68,33.69,33.56,33.64,129800.0,23.9221,23.9292,23.8368,23.8936,129800.0
2013-05-01 09:45:00,33.63,33.94,33.62,33.93,152500.0,23.8865,24.1067,23.8794,24.0996,152500.0
2013-05-01 09:50:00,33.91,33.99,33.84,33.95,110900.0,24.0854,24.1422,24.0357,24.1138,110900.0
2013-05-01 09:55:00,33.94,33.98,33.93,33.97,70600.0,24.1067,24.1351,24.0996,24.128,70600.0
2013-05-01 10:00:00,33.97,33.98,33.87,33.88,75300.0,24.128,24.1351,24.057,24.0641,75300.0
2013-05-01 10:05:00,33.87,33.87,33.79,33.79,52100.0,24.057,24.057,24.0002,24.0002,52100.0
2013-05-01 10:10:00,33.79,33.84,33.73,33.73,21900.0,24.0002,24.0357,23.9576,23.9576,21900.0
2013-05-01 10:15:00,33.72,33.82,33.7,33.8,40600.0,23.9505,24.0215,23.9363,24.0073,40600.0
2013-05-01 10:20:00,33.8,33.81,33.73,33.75,37900.0,24.0073,24.0144,23.9576,23.9718,37900.0
2013-05-01 10:25:00,33.74,33.79,33.7,33.71,38100.0,23.9647,24.0002,23.9363,23.9434,38100.0
2013-05-01 10:30:00,33.7,33.75,33.68,33.73,25700.0,23.9363,23.9718,23.9221,23.9576,25700.0
2013-05-01 10:35:00,33.73,33.78,33.68,33.77,47300.0,23.9576,23.9931,23.9221,23.986,47300.0
2013-05-01 10:40:00,33.77,33.83,33.75,33.75,47700.0,23.986,24.0286,23.9718,23.9718,47700.0
2013-05-01 10:45:00,33.75,33.76,33.73,33.74,26100.0,23.9718,23.9789,23.9576,23.9647,26100.0
2013-05-01 10:50:00,33.73,33.74,33.67,33.71,29700.0,23.9576,23.9647,23.915,23.9434,29700.0
2013-05-01 10:55:00,33.71,33.75,33.7,33.7,25300.0,23.9434,23.9718,23.9363,23.9363,25300.0
2013-05-01 11:00:00,33.71,33.9,33.7,33.89,105200.0,23.9434,24.0783,23.9363,24.0712,105200.0
2013-05-01 11:05:00,33.89,33.89,33.82,33.84,33300.0,24.0712,24.0712,24.0215,24.0357,33300.0
2013-05-01 11:10:00,33.84,33.84,33.76,33.76,25200.0,24.0357,24.0357,23.9789,23.9789,25200.0
2013-05-01 11:15:00,33.76,33.76,33.69,33.71,29700.0,23.9789,23.9789,23.9292,23.9434,29700.0
2013-05-01 11:20:00,33.71,33.85,33.71,33.83,37100.0,23.9434,24.0428,23.9434,24.0286,37100.0
2013-05-01 11:25:00,33.82,33.87,33.8,33.84,26200.0,24.0215,24.057,24.0073,24.0357,26200.0
2013-05-01 11:30:00,33.84,33.87,33.82,33.85,39900.0,24.0357,24.057,24.0215,24.0428,39900.0
2013-05-01 11:35:00,33.85,33.88,33.75,33.75,39600.0,24.0428,24.0641,23.9718,23.9718,39600.0
2013-05-01 11:40:00,33.75,33.75,33.69,33.74,31900.0,23.9718,23.9718,23.9292,23.9647,31900.0
2013-05-01 11:45:00,33.74,33.75,33.7,33.75,39200.0,23.9647,23.9718,23.9363,23.9718,39200.0
2013-05-01 11:50:00,33.75,33.76,33.72,33.74,27000.0,23.9718,23.9789,23.9505,23.9647,27000.0
2013-05-01 11:55:00,33.73,33.77,33.69,33.75,54400.0,23.9576,23.986,23.9292,23.9718,54400.0
2013-05-01 12:00:00,33.74,33.75,33.71,33.71,24600.0,23.9647,23.9718,23.9434,23.9434,24600.0
2013-05-01 12:05:00,33.7,33.71,33.66,33.71,30200.0,23.9363,23.9434,23.9079,23.9434,30200.0
2013-05-01 12:10:00,33.72,33.78,33.71,33.77,30600.0,23.9505,23.9931,23.9434,23.986,30600.0
2013-05-01 12:15:00,33.77,33.77,33.72,33.72,29500.0,23.986,23.986,23.9505,23.9505,29500.0
2013-05-01 12:20:00,33.72,33.73,33.69,33.69,21100.0,23.9505,23.9576,23.9292,23.9292,21100.0
2013-05-01 12:25:00,33.69,33.72,33.67,33.72,15600.0,23.9292,23.9505,23.915,23.9505,15600.0
2013-05-01 12:30:00,33.73,33.73,33.67,33.7,260800.0,23.9576,23.9576,23.915,23.9363,260800.0
2013-05-01 12:35:00,33.7,33.7,33.66,33.66,23200.0,23.9363,23.9363,23.9079,23.9079,23200.0
2013-05-01 12:40:00,33.67,33.72,33.66,33.72,28100.0,23.915,23.9505,23.9079,23.9505,28100.0
2013-05-01 12:45:00,33.72,33.75,33.72,33.75,15300.0,23.9505,23.9718,23.9505,23.9718,15300.0
2013-05-01 12:50:00,33.75,33.75,33.67,33.67,26400.0,23.9718,23.9718,23.915,23.915,26400.0
2013-05-01 12:55:00,33.67,33.67,33.55,33.56,37300.0,23.915,23.915,23.8297,23.8368,37300.0
2013-05-01 13:00:00,33.56,33.62,33.56,33.59,25100.0,23.8368,23.8794,23.8368,23.8581,25100.0
2013-05-01 13:05:00,33.59,33.63,33.55,33.55,44400.0,23.8581,23.8865,23.8297,23.8297,44400.0
2013-05-01 13:10:00,33.55,33.63,33.55,33.6,24600.0,23.8297,23.8865,23.8297,23.8652,24600.0
2013-05-01 13:15:00,33.59,33.6,33.56,33.56,13800.0,23.8581,23.8652,23.8368,23.8368,13800.0
2013-05-01 13:20:00,33.56,33.65,33.55,33.65,39500.0,23.8368,23.9007,23.8297,23.9007,39500.0
2013-05-01 13:25:00,33.66,33.69,33.64,33.64,35800.0,23.9079,23.9292,23.8936,23.8936,35800.0
2013-05-01 13:30:00,33.64,33.64,33.59,33.59,39800.0,23.8936,23.8936,23.8581,23.8581,39800.0
2013-05-01 13:35:00,33.6,33.6,33.54,33.55,28700.0,23.8652,23.8652,23.8226,23.8297,28700.0
2013-05-01 13:40:00,33.55,33.59,33.51,33.59,44600.0,23.8297,23.8581,23.8013,23.8581,44600.0
2013-05-01 13:45:00,33.58,33.66,33.58,33.63,61400.0,23.851,23.9079,23.851,23.8865,61400.0
2013-05-01 13:50:00,33.64,33.65,33.6,33.63,35800.0,23.8936,23.9007,23.8652,23.8865,35800.0
2013-05-01 13:55:00,33.63,33.7,33.62,33.68,42100.0,23.8865,23.9363,23.8794,23.9221,42100.0
2013-05-01 14:00:00,33.68,33.79,33.66,33.77,51900.0,23.9221,24.0002,23.9079,23.986,51900.0
2013-05-01 14:05:00,33.75,33.75,33.7,33.71,30000.0,23.9718,23.9718,23.9363,23.9434,30000.0
2013-05-01 14:10:00,33.7,33.7,33.6,33.68,57700.0,23.9363,23.9363,23.8652,23.9221,57700.0
2013-05-01 14:15:00,33.69,33.74,33.62,33.63,57800.0,23.9292,23.9647,23.8794,23.8865,57800.0
2013-05-01 14:20:00,33.63,33.76,33.63,33.76,52700.0,23.8865,23.9789,23.8865,23.9789,52700.0
2013-05-01 14:25:00,33.76,33.77,33.69,33.77,447600.0,23.9789,23.986,23.9292,23.986,447600.0
2013-05-01 14:30:00,33.76,33.83,33.7,33.82,56200.0,23.9789,24.0286,23.9363,24.0215,56200.0
2013-05-01 14:35:00,33.82,33.85,33.79,33.83,33600.0,24.0215,24.0428,24.0002,24.0286,33600.0
2013-05-01 14:40:00,33.83,33.83,33.76,33.77,43400.0,24.0286,24.0286,23.9789,23.986,43400.0
2013-05-01 14:45:00,33.76,33.77,33.71,33.76,40700.0,23.9789,23.986,23.9434,23.9789,40700.0
2013-05-01 14:50:00,33.76,33.84,33.75,33.82,44200.0,23.9789,24.0357,23.9718,24.0215,44200.0
2013-05-01 14:55:00,33.81,33.83,33.8,33.83,26400.0,24.0144,24.0286,24.0073,24.0286,26400.0
2013-05-01 15:00:00,33.82,33.84,33.76,33.81,66500.0,24.0215,24.0357,23.9789,24.0144,66500.0
2013-05-01 15:05:00,33.82,33.82,33.74,33.76,58800.0,24.0215,24.0215,23.9647,23.9789,58800.0
2013-05-01 15:10:00,33.76,33.8,33.75,33.79,56500.0,23.9789,24.0073,23.9718,24.0002,56500.0
2013-05-01 15:15:00,33.78,33.78,33.71,33.74,65100.0,23.9931,23.9931,23.9434,23.9647,65100.0
2013-05-01 15:20:00,33.75,33.75,33.68,33.69,67300.0,23.9718,23.9718,23.9221,23.9292,67300.0
2013-05-01 15:25:00,33.69,33.7,33.64,33.66,107000.0,23.9292,23.9363,23.8936,23.9079,107000.0
2013-05-01 15:30:00,33.66,33.75,33.66,33.75,61100.0,23.9079,23.9718,23.9079,23.9718,61100.0
2013-05-01 15:35:00,33.75,33.75,33.57,33.57,131800.0,23.9718,23.9718,23.8439,23.8439,131800.0
2013-05-01 15:40:00,33.57,33.63,33.55,33.59,124500.0,23.8439,23.8865,23.8297,23.8581,124500.0
2013-05-01 15:45:00,33.59,33.61,33.54,33.59,131900.0,23.8581,23.8723,23.8226,23.8581,131900.0
2013-05-01 15:50:00,33.59,33.6,33.55,33.59,128200.0,23.8581,23.8652,23.8297,23.8581,128200.0
2013-05-01 15:55:00,33.59,33.6,33.52,33.58,250200.0,23.8581,23.8652,23.8084,23.851,250200.0
2013-05-02 09:30:00,33.15,33.75,32.73,33.55,279800.0,23.5456,23.9718,23.2473,23.8297,279800.0
2013-05-02 09:35:00,33.57,33.6,33.14,33.4,258600.0,23.8439,23.8652,23.5385,23.7232,258600.0
2013-05-02 09:40:00,33.4,33.43,33.26,33.35,200000.0,23.7232,23.7445,23.6237,23.6877,200000.0
2013-05-02 09:45:00,33.36,33.44,33.28,33.4,128900.0,23.6948,23.7516,23.6379,23.7232,128900.0
2013-05-02 09:50:00,33.41,33.49,33.32,33.49,303100.0,23.7303,23.7871,23.6664,23.7871,303100.0
2013-05-02 09:55:00,33.48,33.54,33.43,33.5,121600.0,23.78,23.8226,23.7445,23.7942,121600.0
2013-05-02 10:00:00,33.5,33.54,33.43,33.49,124700.0,23.7942,23.8226,23.7445,23.7871,124700.0
2013-05-02 10:05:00,33.49,33.51,33.44,33.44,61700.0,23.7871,23.8013,23.7516,23.7516,61700.0
2013-05-02 10:10:00,33.45,33.49,33.43,33.47,146200.0,23.7587,23.7871,23.7445,23.7729,146200.0
2013-05-02 10:15:00,33.47,33.49,33.46,33.49,82600.0,23.7729,23.7871,23.7658,23.7871,82600.0
2013-05-02 10:20:00,33.49,33.51,33.47,33.49,89300.0,23.7871,23.8013,23.7729,23.7871,89300.0
2013-05-02 10:25:00,33.48,33.56,33.45,33.52,121100.0,23.78,23.8368,23.7587,23.8084,121100.0
2013-05-02 10:30:00,33.51,33.59,33.51,33.53,184500.0,23.8013,23.8581,23.8013,23.8155,184500.0
2013-05-02 10:35:00,33.53,33.57,33.53,33.56,39800.0,23.8155,23.8439,23.8155,23.8368,39800.0
2013-05-02 10:40:00,33.56,33.57,33.48,33.5,85200.0,23.8368,23.8439,23.78,23.7942,85200.0
2013-05-02 10:45:00,33.5,33.56,33.5,33.53,70400.0,23.7942,23.8368,23.7942,23.8155,70400.0
2013-05-02 10:50:00,33.54,33.56,33.53,33.56,41400.0,23.8226,23.8368,23.8155,23.8368,41400.0
2013-05-02 10:55:00,33.56,33.57,33.55,33.56,33100.0,23.8368,23.8439,23.8297,23.8368,33100.0
2013-05-02 11:00:00,33.56,33.59,33.53,33.53,62800.0,23.8368,23.8581,23.8155,23.8155,62800.0
2013-05-02 11:05:00,33.53,33.59,33.51,33.54,70800.0,23.8155,23.8581,23.8013,23.8226,70800.0
2013-05-02 11:10:00,33.54,33.68,33.54,33.67,52900.0,23.8226,23.9221,23.8226,23.915,52900.0
2013-05-02 11:15:00,33.68,33.78,33.67,33.76,46300.0,23.9221,23.9931,23.915,23.9789,46300.0
2013-05-02 11:20:00,33.76,33.78,33.75,33.78,186800.0,23.9789,23.9931,23.9718,23.9931,186800.0
2013-05-02 11:25:00,33.78,33.8,33.76,33.77,65600.0,23.9931,24.0073,23.9789,23.986,65600.0
2013-05-02 11:30:00,33.77,33.82,33.75,33.79,79400.0,23.986,24.0215,23.9718,24.0002,79400.0
2013-05-02 11:35:00,33.79,33.82,33.77,33.79,64300.0,24.0002,24.0215,23.986,24.0002,64300.0
2013-05-02 11:40:00,33.79,33.86,33.79,33.85,87500.0,24.0002,24.0499,24.0002,24.0428,87500.0
2013-05-02 11:45:00,33.85,33.91,33.83,33.86,98700.0,24.0428,24.0854,24.0286,24.0499,98700.0
2013-05-02 11:50:00,33.86,33.89,33.82,33.83,71800.0,24.0499,24.0712,24.0215,24.0286,71800.0
2013-05-02 11:55:00,33.82,33.82,33.78,33.8,34700.0,24.0215,24.0215,23.9931,24.0073,34700.0
2013-05-02 12:00:00,33.8,33.8,33.73,33.74,30300.0,24.0073,24.0073,23.9576,23.9647,30300.0
2013-05-02 12:05:00,33.74,33.76,33.73,33.75,23800.0,23.9647,23.9789,23.9576,23.9718,23800.0
2013-05-02 12:10:00,33.75,33.75,33.74,33.75,10000.0,23.9718,23.9718,23.9647,23.9718,10000.0
2013-05-02 12:15:00,33.75,33.79,33.74,33.77,23300.0,23.9718,24.0002,23.9647,23.986,23300.0
2013-05-02 12:20:00,33.77,33.78,33.75,33.78,20200.0,23.986,23.9931,23.9718,23.9931,20200.0
2013-05-02 12:25:00,33.78,33.79,33.76,33.78,19500.0,23.9931,24.0002,23.9789,23.9931,19500.0
2013-05-02 12:30:00,33.78,33.8,33.77,33.77,19800.0,23.9931,24.0073,23.986,23.986,19800.0
2013-05-02 12:35:00,33.77,33.77,33.72,33.76,15800.0,23.986,23.986,23.9505,23.9789,15800.0
2013-05-02 12:40:00,33.76,33.78,33.75,33.75,15200.0,23.9789,23.9931,23.9718,23.9718,15200.0
2013-05-02 12:45:00,33.74,33.78,33.72,33.78,23200.0,23.9647,23.9931,23.9505,23.9931,23200.0
2013-05-02 12:50:00,33.77,33.78,33.74,33.75,15500.0,23.986,23.9931,23.9647,23.9718,15500.0
2013-05-02 12:55:00,33.75,33.75,33.64,33.65,60100.0,23.9718,23.9718,23.8936,23.9007,60100.0
2013-05-02 13:00:00,33.63,33.67,33.63,33.67,28700.0,23.8865,23.915,23.8865,23.915,28700.0
2013-05-02 13:05:00,33.67,33.67,33.63,33.63,9800.0,23.915,23.915,23.8865,23.8865,9800.0
2013-05-02 13:10:00,33.63,33.63,33.6,33.61,18000.0,23.8865,23.8865,23.8652,23.8723,18000.0
2013-05-02 13:15:00,33.61,33.62,33.57,33.6,45400.0,23.8723,23.8794,23.8439,23.8652,45400.0
2013-05-02 13:20:00,33.61,33.63,33.57,33.62,36900.0,23.8723,23.8865,23.8439,23.8794,36900.0
2013-05-02 13:25:00,33.63,33.65,33.61,33.65,27000.0,23.8865,23.9007,23.8723,23.9007,27000.0
2013-05-02 13:30:00,33.65,33.66,33.63,33.66,18600.0,23.9007,23.9079,23.8865,23.9079,18600.0
2013-05-02 13:35:00,33.65,33.65,33.59,33.59,22600.0,23.9007,23.9007,23.8581,23.8581,22600.0
2013-05-02 13:40:00,33.59,33.62,33.59,33.62,29400.0,23.8581,23.8794,23.8581,23.8794,29400.0
2013-05-02 13:45:00,33.62,33.65,33.61,33.63,32100.0,23.8794,23.9007,23.8723,23.8865,32100.0
2013-05-02 13:50:00,33.61,33.63,33.57,33.63,31100.0,23.8723,23.8865,23.8439,23.8865,31100.0
2013-05-02 13:55:00,33.64,33.65,33.62,33.62,23700.0,23.8936,23.9007,23.8794,23.8794,23700.0
2013-05-02 14:00:00,33.62,33.62,33.58,33.6,47000.0,23.8794,23.8794,23.851,23.8652,47000.0
2013-05-02 14:05:00,33.6,33.63,33.6,33.63,49000.0,23.8652,23.8865,23.8652,23.8865,49000.0
2013-05-02 14:10:00,33.63,33.68,33.62,33.65,81400.0,23.8865,23.9221,23.8794,23.9007,81400.0
2013-05-02 14:15:00,33.66,33.71,33.65,33.7,79900.0,23.9079,23.9434,23.9007,23.9363,79900.0
2013-05-02 14:20:00,33.71,33.76,33.71,33.75,40400.0,23.9434,23.9789,23.9434,23.9718,40400.0
2013-05-02 14:25:00,33.75,33.77,33.75,33.77,124000.0,23.9718,23.986,23.9718,23.986,124000.0
2013-05-02 14:30:00,33.77,33.77,33.74,33.75,25400.0,23.986,23.986,23.9647,23.9718,25400.0
2013-05-02 14:35:00,33.76,33.77,33.73,33.73,64300.0,23.9789,23.986,23.9576,23.9576,64300.0
2013-05-02 14:40:00,33.73,33.73,33.66,33.66,53700.0,23.9576,23.9576,23.9079,23.9079,53700.0
2013-05-02 14:45:00,33.66,33.67,33.57,33.58,58400.0,23.9079,23.915,23.8439,23.851,58400.0
2013-05-02 14:50:00,33.58,33.59,33.55,33.56,50700.0,23.851,23.8581,23.8297,23.8368,50700.0
2013-05-02 14:55:00,33.55,33.57,33.55,33.57,38700.0,23.8297,23.8439,23.8297,23.8439,38700.0
2013-05-02 15:00:00,33.57,33.6,33.56,33.59,47000.0,23.8439,23.8652,23.8368,23.8581,47000.0
2013-05-02 15:05:00,33.6,33.6,33.55,33.56,52700.0,23.8652,23.8652,23.8297,23.8368,52700.0
2013-05-02 15:10:00,33.56,33.58,33.56,33.58,40700.0,23.8368,23.851,23.8368,23.851,40700.0
2013-05-02 15:15:00,33.58,33.6,33.55,33.56,56400.0,23.851,23.8652,23.8297,23.8368,56400.0
2013-05-02 15:20:00,33.55,33.56,33.52,33.53,89900.0,23.8297,23.8368,23.8084,23.8155,89900.0
2013-05-02 15:25:00,33.52,33.54,33.49,33.54,80600.0,23.8084,23.8226,23.7871,23.8226,80600.0
2013-05-02 15:30:00,33.55,33.59,33.54,33.59,45800.0,23.8297,23.8581,23.8226,23.8581,45800.0
2013-05-02 15:35:00,33.59,33.61,33.57,33.57,63500.0,23.8581,23.8723,23.8439,23.8439,63500.0
2013-05-02 15:40:00,33.57,33.58,33.52,33.56,91700.0,23.8439,23.851,23.8084,23.8368,91700.0
2013-05-02 15:45:00,33.56,33.61,33.55,33.61,77100.0,23.8368,23.8723,23.8297,23.8723,77100.0
2013-05-02 15:50:00,33.61,33.64,33.6,33.64,116900.0,23.8723,23.8936,23.8652,23.8936,116900.0
2013-05-02 15:55:00,33.64,33.65,33.54,33.59,223800.0,23.8936,23.9007,23.8226,23.8581,223800.0
2013-05-03 09:30:00,33.83,33.88,33.76,33.78,91800.0,24.0286,24.0641,23.9789,23.9931,91800.0
2013-05-03 09:35:00,33.8,33.85,33.68,33.73,90800.0,24.0073,24.0428,23.9221,23.9576,90800.0
2013-05-03 09:40:00,33.74,33.81,33.65,33.69,72900.0,23.9647,24.0144,23.9007,23.9292,72900.0
2013-05-03 09:45:00,33.68,33.79,33.68,33.75,107800.0,23.9221,24.0002,23.9221,23.9718,107800.0
2013-05-03 09:50:00,33.74,33.8,33.74,33.75,82400.0,23.9647,24.0073,23.9647,23.9718,82400.0
2013-05-03 09:55:00,33.74,33.8,33.7,33.79,49200.0,23.9647,24.0073,23.9363,24.0002,49200.0
2013-05-03 10:00:00,33.79,33.83,33.68,33.79,68500.0,24.0002,24.0286,23.9221,24.0002,68500.0
2013-05-03 10:05:00,33.8,33.88,33.8,33.88,62800.0,24.0073,24.0641,24.0073,24.0641,62800.0
2013-05-03 10:10:00,33.88,33.9,33.84,33.88,45200.0,24.0641,24.0783,24.0357,24.0641,45200.0
2013-05-03 10:15:00,33.88,33.98,33.88,33.97,69600.0,24.0641,24.1351,24.0641,24.128,69600.0
2013-05-03 10:20:00,33.98,34.03,33.97,34.03,47100.0,24.1351,24.1707,24.128,24.1707,47100.0
2013-05-03 10:25:00,34.03,34.09,34.03,34.08,33700.0,24.1707,24.2133,24.1707,24.2062,33700.0
2013-05-03 10:30:00,34.08,34.09,34.05,34.05,18300.0,24.2062,24.2133,24.1849,24.1849,18300.0
2013-05-03 10:35:00,34.05,34.12,34.05,34.1,38800.0,24.1849,24.2346,24.1849,24.2204,38800.0
2013-05-03 10:40:00,34.1,34.13,34.02,34.02,69600.0,24.2204,24.2417,24.1636,24.1636,69600.0
2013-05-03 10:45:00,34.02,34.04,33.94,33.95,104700.0,24.1636,24.1778,24.1067,24.1138,104700.0
2013-05-03 10:50:00,33.95,34.07,33.95,34.06,20400.0,24.1138,24.1991,24.1138,24.192,20400.0
2013-05-03 10:55:00,34.07,34.1,34.04,34.04,41100.0,24.1991,24.2204,24.1778,24.1778,41100.0
2013-05-03 11:00:00,34.04,34.11,34.04,34.06,39100.0,24.1778,24.2275,24.1778,24.192,39100.0
2013-05-03 11:05:00,34.07,34.11,34.05,34.09,39600.0,24.1991,24.2275,24.1849,24.2133,39600.0
2013-05-03 11:10:00,34.09,34.11,34.08,34.09,24500.0,24.2133,24.2275,24.2062,24.2133,24500.0
2013-05-03 11:15:00,34.1,34.1,34.06,34.06,24400.0,24.2204,24.2204,24.192,24.192,24400.0
2013-05-03 11:20:00,34.06,34.09,34.06,34.09,32100.0,24.192,24.2133,24.192,24.2133,32100.0
2013-05-03 11:25:00,34.08,34.12,34.08,34.09,30900.0,24.2062,24.2346,24.2062,24.2133,30900.0
2013-05-03 11:30:00,34.09,34.12,34.05,34.08,34300.0,24.2133,24.2346,24.1849,24.2062,34300.0
2013-05-03 11:35:00,34.07,34.09,34.04,34.04,18200.0,24.1991,24.2133,24.1778,24.1778,18200.0
2013-05-03 11:40:00,34.04,34.05,33.93,33.94,56500.0,24.1778,24.1849,24.0996,24.1067,56500.0
2013-05-03 11:45:00,33.93,33.93,33.88,33.89,64800.0,24.0996,24.0996,24.0641,24.0712,64800.0
2013-05-03 11:50:00,33.89,34.0,33.89,34.0,65200.0,24.0712,24.1493,24.0712,24.1493,65200.0
2013-05-03 11:55:00,34.0,34.05,33.98,34.04,41300.0,24.1493,24.1849,24.1351,24.1778,41300.0
2013-05-03 12:00:00,34.04,34.05,34.02,34.05,19600.0,24.1778,24.1849,24.1636,24.1849,19600.0
2013-05-03 12:05:00,34.05,34.05,34.03,34.04,24900.0,24.1849,24.1849,24.1707,24.1778,24900.0
2013-05-03 12:10:00,34.03,34.09,34.03,34.07,59900.0,24.1707,24.2133,24.1707,24.1991,59900.0
2013-05-03 12:15:00,34.08,34.1,34.07,34.09,39600.0,24.2062,24.2204,24.1991,24.2133,39600.0
2013-05-03 12:20:00,34.09,34.09,34.06,34.08,25900.0,24.2133,24.2133,24.192,24.2062,25900.0
2013-05-03 12:25:00,34.07,34.09,34.07,34.09,10700.0,24.1991,24.2133,24.1991,24.2133,10700.0
2013-05-03 12:30:00,34.09,34.09,34.05,34.07,24700.0,24.2133,24.2133,24.1849,24.1991,24700.0
2013-05-03 12:35:00,34.07,34.1,34.07,34.1,9200.0,24.1991,24.2204,24.1991,24.2204,9200.0
2013-05-03 12:40:00,34.09,34.14,34.09,34.11,33700.0,24.2133,24.2488,24.2133,24.2275,33700.0
2013-05-03 12:45:00,34.11,34.14,34.11,34.14,18000.0,24.2275,24.2488,24.2275,24.2488,18000.0
2013-05-03 12:50:00,34.14,34.17,34.14,34.16,16600.0,24.2488,24.2701,24.2488,24.263,16600.0
2013-05-03 12:55:00,34.17,34.18,34.15,34.16,13600.0,24.2701,24.2772,24.2559,24.263,13600.0
2013-05-03 13:00:00,34.16,34.19,34.16,34.16,16800.0,24.263,24.2843,24.263,24.263,16800.0
2013-05-03 13:05:00,34.15,34.17,34.14,34.15,20700.0,24.2559,24.2701,24.2488,24.2559,20700.0
2013-05-03 13:10:00,34.14,34.18,34.14,34.17,29300.0,24.2488,24.2772,24.2488,24.2701,29300.0
2013-05-03 13:15:00,34.18,34.19,34.15,34.15,23800.0,24.2772,24.2843,24.2559,24.2559,23800.0
2013-05-03 13:20:00,34.15,34.18,34.15,34.17,15500.0,24.2559,24.2772,24.2559,24.2701,15500.0
2013-05-03 13:25:00,34.17,34.18,34.16,34.17,13100.0,24.2701,24.2772,24.263,24.2701,13100.0
2013-05-03 13:30:00,34.16,34.17,34.15,34.16,15800.0,24.263,24.2701,24.2559,24.263,15800.0
2013-05-03 13:35:00,34.16,34.19,34.16,34.16,45600.0,24.263,24.2843,24.263,24.263,45600.0
2013-05-03 13:40:00,34.16,34.19,34.16,34.18,21600.0,24.263,24.2843,24.263,24.2772,21600.0
2013-05-03 13:45:00,34.18,34.19,34.16,34.16,23100.0,24.2772,24.2843,24.263,24.263,23100.0
2013-05-03 13:50:00,34.17,34.2,34.16,34.19,50300.0,24.2701,24.2914,24.263,24.2843,50300.0
2013-05-03 13:55:00,34.19,34.2,34.18,34.19,29200.0,24.2843,24.2914,24.2772,24.2843,29200.0
2013-05-03 14:00:00,34.19,34.2,34.18,34.19,44700.0,24.2843,24.2914,24.2772,24.2843,44700.0
2013-05-03 14:05:00,34.19,34.2,34.15,34.17,42500.0,24.2843,24.2914,24.2559,24.2701,42500.0
2013-05-03 14:10:00,34.17,34.2,34.17,34.19,26200.0,24.2701,24.2914,24.2701,24.2843,26200.0
2013-05-03 14:15:00,34.2,34.2,34.16,34.18,34300.0,24.2914,24.2914,24.263,24.2772,34300.0
2013-05-03 14:20:00,34.18,34.21,34.18,34.2,29500.0,24.2772,24.2985,24.2772,24.2914,29500.0
2013-05-03 14:25:00,34.2,34.21,34.17,34.2,37100.0,24.2914,24.2985,24.2701,24.2914,37100.0
2013-05-03 14:30:00,34.19,34.2,34.18,34.19,28400.0,24.2843,24.2914,24.2772,24.2843,28400.0
2013-05-03 14:35:00,34.2,34.2,34.19,34.2,29100.0,24.2914,24.2914,24.2843,24.2914,29100.0
2013-05-03 14:40:00,34.2,34.22,34.19,34.2,48200.0,24.2914,24.3056,24.2843,24.2914,48200.0
2013-05-03 14:45:00,34.2,34.22,34.17,34.22,63000.0,24.2914,24.3056,24.2701,24.3056,63000.0
2013-05-03 14:50:00,34.22,34.23,34.19,34.22,35200.0,24.3056,24.3127,24.2843,24.3056,35200.0
2013-05-03 14:55:00,34.22,34.23,34.18,34.21,28500.0,24.3056,24.3127,24.2772,24.2985,28500.0
2013-05-03 15:00:00,34.21,34.22,34.18,34.2,32800.0,24.2985,24.3056,24.2772,24.2914,32800.0
2013-05-03 15:05:00,34.21,34.21,34.17,34.17,47500.0,24.2985,24.2985,24.2701,24.2701,47500.0
2013-05-03 15:10:00,34.17,34.2,34.17,34.18,29100.0,24.2701,24.2914,24.2701,24.2772,29100.0
2013-05-03 15:15:00,34.19,34.21,34.16,34.2,34800.0,24.2843,24.2985,24.263,24.2914,34800.0
2013-05-03 15:20:00,34.2,34.2,34.17,34.18,25600.0,24.2914,24.2914,24.2701,24.2772,25600.0
2013-05-03 15:25:00,34.17,34.2,34.17,34.18,43900.0,24.2701,24.2914,24.2701,24.2772,43900.0
2013-05-03 15:30:00,34.19,34.21,34.16,34.16,74500.0,24.2843,24.2985,24.263,24.263,74500.0
2013-05-03 15:35:00,34.16,34.21,34.16,34.2,39000.0,24.263,24.2985,24.263,24.2914,39000.0
2013-05-03 15:40:00,34.2,34.23,34.19,34.22,55500.0,24.2914,24.3127,24.2843,24.3056,55500.0
2013-05-03 15:45:00,34.22,34.24,34.2,34.21,53700.0,24.3056,24.3198,24.2914,24.2985,53700.0
2013-05-03 15:50:00,34.2,34.21,34.16,34.18,108300.0,24.2914,24.2985,24.263,24.2772,108300.0
2013-05-03 15:55:00,34.17,34.22,34.17,34.21,335400.0,24.2701,24.3056,24.2701,24.2985,335400.0
2013-05-06 09:30:00,34.11,34.16,33.88,34.03,92800.0,24.2275,24.263,24.0641,24.1707,92800.0
2013-05-06 09:35:00,34.04,34.06,33.91,33.93,18300.0,24.1778,24.192,24.0854,24.0996,18300.0
2013-05-06 09:40:00,33.91,33.95,33.81,33.87,21400.0,24.0854,24.1138,24.0144,24.057,21400.0
2013-05-06 09:45:00,33.86,33.87,33.79,33.79,30700.0,24.0499,24.057,24.0002,24.0002,30700.0
2013-05-06 09:50:00,33.79,33.79,33.72,33.72,57500.0,24.0002,24.0002,23.9505,23.9505,57500.0
2013-05-06 09:55:00,33.72,33.82,33.7,33.81,65200.0,23.9505,24.0215,23.9363,24.0144,65200.0
2013-05-06 10:00:00,33.82,33.83,33.76,33.79,49000.0,24.0215,24.0286,23.9789,24.0002,49000.0
2013-05-06 10:05:00,33.79,33.83,33.78,33.82,97900.0,24.0002,24.0286,23.9931,24.0215,97900.0
2013-05-06 10:10:00,33.82,33.87,33.8,33.82,84400.0,24.0215,24.057,24.0073,24.0215,84400.0
2013-05-06 10:15:00,33.82,33.88,33.81,33.88,93300.0,24.0215,24.0641,24.0144,24.0641,93300.0
2013-05-06 10:20:00,33.88,33.89,33.87,33.88,26600.0,24.0641,24.0712,24.057,24.0641,26600.0
2013-05-06 10:25:00,33.87,33.89,33.86,33.89,18800.0,24.057,24.0712,24.0499,24.0712,18800.0
2013-05-06 10:30:00,33.89,33.91,33.87,33.89,33400.0,24.0712,24.0854,24.057,24.0712,33400.0
2013-05-06 10:35:00,33.9,33.9,33.87,33.88,19600.0,24.0783,24.0783,24.057,24.0641,19600.0
2013-05-06 10:40:00,33.87,33.89,33.85,33.88,25700.0,24.057,24.0712,24.0428,24.0641,25700.0
2013-05-06 10:45:00,33.89,33.91,33.88,33.89,22300.0,24.0712,24.0854,24.0641,24.0712,22300.0
2013-05-06 10:50:00,33.88,33.92,33.88,33.9,28300.0,24.0641,24.0925,24.0641,24.0783,28300.0
2013-05-06 10:55:00,33.89,33.9,33.87,33.89,27400.0,24.0712,24.0783,24.057,24.0712,27400.0
2013-05-06 11:00:00,33.89,33.9,33.86,33.87,26600.0,24.0712,24.0783,24.0499,24.057,26600.0
2013-05-06 11:05:00,33.86,33.89,33.85,33.88,22900.0,24.0499,24.0712,24.0428,24.0641,22900.0
2013-05-06 11:10:00,33.88,33.88,33.82,33.85,50100.0,24.0641,24.0641,24.0215,24.0428,50100.0
2013-05-06 11:15:00,33.84,33.85,33.81,33.81,39500.0,24.0357,24.0428,24.0144,24.0144,39500.0
2013-05-06 11:20:00,33.81,33.82,33.8,33.8,24900.0,24.0144,24.0215,24.0073,24.0073,24900.0
2013-05-06 11:25:00,33.81,33.83,33.78,33.81,38300.0,24.0144,24.0286,23.9931,24.0144,38300.0
2013-05-06 11:30:00,33.8,33.84,33.78,33.79,47900.0,24.0073,24.0357,23.9931,24.0002,47900.0
2013-05-06 11:35:00,33.79,33.8,33.78,33.79,8500.0,24.0002,24.0073,23.9931,24.0002,8500.0
2013-05-06 11:40:00,33.78,33.83,33.77,33.82,22900.0,23.9931,24.0286,23.986,24.0215,22900.0
2013-05-06 11:45:00,33.83,33.84,33.81,33.83,20800.0,24.0286,24.0357,24.0144,24.0286,20800.0
2013-05-06 11:50:00,33.84,33.85,33.82,33.84,22700.0,24.0357,24.0428,24.0215,24.0357,22700.0
2013-05-06 11:55:00,33.84,33.86,33.83,33.86,7900.0,24.0357,24.0499,24.0286,24.0499,7900.0
2013-05-06 12:00:00,33.86,33.86,33.82,33.82,15400.0,24.0499,24.0499,24.0215,24.0215,15400.0
2013-05-06 12:05:00,33.82,33.84,33.81,33.84,16900.0,24.0215,24.0357,24.0144,24.0357,16900.0
2013-05-06 12:10:00,33.84,33.85,33.83,33.84,14000.0,24.0357,24.0428,24.0286,24.0357,14000.0
2013-05-06 12:15:00,33.84,33.88,33.84,33.88,33200.0,24.0357,24.0641,24.0357,24.0641,33200.0
2013-05-06 12:20:00,33.88,33.91,33.87,33.91,23900.0,24.0641,24.0854,24.057,24.0854,23900.0
2013-05-06 12:25:00,33.91,33.95,33.91,33.95,34700.0,24.0854,24.1138,24.0854,24.1138,34700.0
2013-05-06 12:30:00,33.94,33.95,33.91,33.93,43800.0,24.1067,24.1138,24.0854,24.0996,43800.0
2013-05-06 12:35:00,33.92,33.93,33.87,33.9,43100.0,24.0925,24.0996,24.057,24.0783,43100.0
2013-05-06 12:40:00,33.9,33.91,33.89,33.91,12200.0,24.0783,24.0854,24.0712,24.0854,12200.0
2013-05-06 12:45:00,33.9,33.91,33.89,33.9,19100.0,24.0783,24.0854,24.0712,24.0783,19100.0
2013-05-06 12:50:00,33.9,33.91,33.89,33.9,7900.0,24.0783,24.0854,24.0712,24.0783,7900.0
2013-05-06 12:55:00,33.9,33.91,33.88,33.91,25500.0,24.0783,24.0854,24.0641,24.0854,25500.0
2013-05-06 13:00:00,33.91,33.92,33.9,33.9,16100.0,24.0854,24.0925,24.0783,24.0783,16100.0
2013-05-06 13:05:00,33.9,33.94,33.89,33.93,39000.0,24.0783,24.1067,24.0712,24.0996,39000.0
2013-05-06 13:10:00,33.93,33.93,33.88,33.88,23600.0,24.0996,24.0996,24.0641,24.0641,23600.0
2013-05-06 13:15:00,33.88,33.89,33.88,33.88,17400.0,24.0641,24.0712,24.0641,24.0641,17400.0
2013-05-06 13:20:00,33.89,33.93,33.89,33.93,18500.0,24.0712,24.0996,24.0712,24.0996,18500.0
2013-05-06 13:25:00,33.92,33.93,33.91,33.92,15200.0,24.0925,24.0996,24.0854,24.0925,15200.0
2013-05-06 13:30:00,33.91,33.94,33.9,33.94,22500.0,24.0854,24.1067,24.0783,24.1067,22500.0
2013-05-06 13:35:00,33.94,33.94,33.9,33.91,15700.0,24.1067,24.1067,24.0783,24.0854,15700.0
2013-05-06 13:40:00,33.91,33.91,33.9,33.91,9800.0,24.0854,24.0854,24.0783,24.0854,9800.0
2013-05-06 13:45:00,33.9,33.92,33.9,33.92,12600.0,24.0783,24.0925,24.0783,24.0925,12600.0
2013-05-06 13:50:00,33.92,33.94,33.91,33.94,16600.0,24.0925,24.1067,24.0854,24.1067,16600.0
2013-05-06 13:55:00,33.94,33.94,33.9,33.91,29300.0,24.1067,24.1067,24.0783,24.0854,29300.0
2013-05-06 14:00:00,33.91,33.92,33.9,33.91,10400.0,24.0854,24.0925,24.0783,24.0854,10400.0
2013-05-06 14:05:00,33.91,33.93,33.91,33.92,37000.0,24.0854,24.0996,24.0854,24.0925,37000.0
2013-05-06 14:10:00,33.92,33.92,33.89,33.89,24100.0,24.0925,24.0925,24.0712,24.0712,24100.0
2013-05-06 14:15:00,33.9,33.9,33.86,33.88,125800.0,24.0783,24.0783,24.0499,24.0641,125800.0
2013-05-06 14:20:00,33.88,33.9,33.88,33.89,20300.0,24.0641,24.0783,24.0641,24.0712,20300.0
2013-05-06 14:25:00,33.88,33.89,33.87,33.88,10100.0,24.0641,24.0712,24.057,24.0641,10100.0
2013-05-06 14:30:00,33.88,33.88,33.87,33.87,11900.0,24.0641,24.0641,24.057,24.057,11900.0
2013-05-06 14:35:00,33.87,33.88,33.85,33.85,12200.0,24.057,24.0641,24.0428,24.0428,12200.0
2013-05-06 14:40:00,33.85,33.85,33.81,33.81,16200.0,24.0428,24.0428,24.0144,24.0144,16200.0
2013-05-06 14:45:00,33.81,33.81,33.79,33.8,18500.0,24.0144,24.0144,24.0002,24.0073,18500.0
2013-05-06 14:50:00,33.8,33.81,33.79,33.81,16500.0,24.0073,24.0144,24.0002,24.0144,16500.0
2013-05-06 14:55:00,33.8,33.84,33.79,33.79,24300.0,24.0073,24.0357,24.0002,24.0002,24300.0
2013-05-06 15:00:00,33.79,33.81,33.78,33.81,8700.0,24.0002,24.0144,23.9931,24.0144,8700.0
2013-05-06 15:05:00,33.8,33.82,33.8,33.81,25200.0,24.0073,24.0215,24.0073,24.0144,25200.0
2013-05-06 15:10:00,33.82,33.83,33.81,33.81,17700.0,24.0215,24.0286,24.0144,24.0144,17700.0
2013-05-06 15:15:00,33.81,33.82,33.79,33.79,24900.0,24.0144,24.0215,24.0002,24.0002,24900.0
2013-05-06 15:20:00,33.79,33.8,33.77,33.77,28100.0,24.0002,24.0073,23.986,23.986,28100.0
2013-05-06 15:25:00,33.77,33.79,33.76,33.79,51800.0,23.986,24.0002,23.9789,24.0002,51800.0
2013-05-06 15:30:00,33.78,33.83,33.78,33.83,38000.0,23.9931,24.0286,23.9931,24.0286,38000.0
2013-05-06 15:35:00,33.83,33.87,33.82,33.85,46000.0,24.0286,24.057,24.0215,24.0428,46000.0
2013-05-06 15:40:00,33.85,33.89,33.85,33.89,39700.0,24.0428,24.0712,24.0428,24.0712,39700.0
2013-05-06 15:45:00,33.89,33.89,33.85,33.86,54700.0,24.0712,24.0712,24.0428,24.0499,54700.0
2013-05-06 15:50:00,33.86,33.86,33.82,33.83,73300.0,24.0499,24.0499,24.0215,24.0286,73300.0
2013-05-06 15:55:00,33.83,33.88,33.82,33.87,180800.0,24.0286,24.0641,24.0215,24.057,180800.0
2013-05-07 09:30:00,34.01,34.04,33.9,33.9,58900.0,24.1564,24.1778,24.0783,24.0783,58900.0
2013-05-07 09:35:00,33.91,34.01,33.91,33.99,15000.0,24.0854,24.1564,24.0854,24.1422,15000.0
2013-05-07 09:40:00,33.99,34.04,33.91,33.93,20300.0,24.1422,24.1778,24.0854,24.0996,20300.0
2013-05-07 09:45:00,33.93,34.01,33.93,33.97,29400.0,24.0996,24.1564,24.0996,24.128,29400.0
2013-05-07 09:50:00,33.96,34.04,33.96,34.03,21700.0,24.1209,24.1778,24.1209,24.1707,21700.0
2013-05-07 09:55:00,34.02,34.07,34.01,34.07,26900.0,24.1636,24.1991,24.1564,24.1991,26900.0
2013-05-07 10:00:00,34.05,34.05,33.97,34.01,29400.0,24.1849,24.1849,24.128,24.1564,29400.0
2013-05-07 10:05:00,34.01,34.02,33.97,33.97,30000.0,24.1564,24.1636,24.128,24.128,30000.0
2013-05-07 10:10:00,33.98,33.98,33.91,33.92,56700.0,24.1351,24.1351,24.0854,24.0925,56700.0
2013-05-07 10:15:00,33.91,33.95,33.88,33.9,54400.0,24.0854,24.1138,24.0641,24.0783,54400.0
2013-05-07 10:20:00,33.9,33.9,33.87,33.87,49600.0,24.0783,24.0783,24.057,24.057,49600.0
2013-05-07 10:25:00,33.88,33.89,33.8,33.8,88500.0,24.0641,24.0712,24.0073,24.0073,88500.0
2013-05-07 10:30:00,33.81,33.82,33.79,33.81,24800.0,24.0144,24.0215,24.0002,24.0144,24800.0
2013-05-07 10:35:00,33.81,33.85,33.8,33.83,20500.0,24.0144,24.0428,24.0073,24.0286,20500.0
2013-05-07 10:40:00,33.83,33.93,33.83,33.92,25700.0,24.0286,24.0996,24.0286,24.0925,25700.0
2013-05-07 10:45:00,33.92,33.94,33.88,33.88,37200.0,24.0925,24.1067,24.0641,24.0641,37200.0
2013-05-07 10:50:00,33.88,33.99,33.88,33.95,97600.0,24.0641,24.1422,24.0641,24.1138,97600.0
2013-05-07 10:55:00,33.96,33.98,33.93,33.94,17400.0,24.1209,24.1351,24.0996,24.1067,17400.0
2013-05-07 11:00:00,33.95,33.98,33.94,33.96,19700.0,24.1138,24.1351,24.1067,24.1209,19700.0
2013-05-07 11:05:00,33.96,34.01,33.96,33.97,21700.0,24.1209,24.1564,24.1209,24.128,21700.0
2013-05-07 11:10:00,33.97,34.03,33.97,34.03,20400.0,24.128,24.1707,24.128,24.1707,20400.0
2013-05-07 11:15:00,34.02,34.03,33.98,33.99,24100.0,24.1636,24.1707,24.1351,24.1422,24100.0
2013-05-07 11:20:00,33.99,34.04,33.99,34.02,36900.0,24.1422,24.1778,24.1422,24.1636,36900.0
2013-05-07 11:25:00,34.02,34.03,33.98,33.98,24600.0,24.1636,24.1707,24.1351,24.1351,24600.0
2013-05-07 11:30:00,33.98,34.02,33.98,34.02,34100.0,24.1351,24.1636,24.1351,24.1636,34100.0
2013-05-07 11:35:00,34.03,34.07,34.03,34.06,33600.0,24.1707,24.1991,24.1707,24.192,33600.0
2013-05-07 11:40:00,34.05,34.08,34.04,34.06,20500.0,24.1849,24.2062,24.1778,24.192,20500.0
2013-05-07 11:45:00,34.06,34.08,34.06,34.06,12500.0,24.192,24.2062,24.192,24.192,12500.0
2013-05-07 11:50:00,34.07,34.07,34.06,34.07,20500.0,24.1991,24.1991,24.192,24.1991,20500.0
2013-05-07 11:55:00,34.07,34.13,34.07,34.13,49000.0,24.1991,24.2417,24.1991,24.2417,49000.0
2013-05-07 12:00:00,34.13,34.16,34.12,34.14,25200.0,24.2417,24.263,24.2346,24.2488,25200.0
2013-05-07 12:05:00,34.14,34.16,34.14,34.15,13900.0,24.2488,24.263,24.2488,24.2559,13900.0
2013-05-07 12:10:00,34.16,34.17,34.15,34.16,17400.0,24.263,24.2701,24.2559,24.263,17400.0
2013-05-07 12:15:00,34.16,34.16,34.13,34.14,16700.0,24.263,24.263,24.2417,24.2488,16700.0
2013-05-07 12:20:00,34.13,34.15,34.13,34.13,11100.0,24.2417,24.2559,24.2417,24.2417,11100.0
2013-05-07 12:25:00,34.12,34.17,34.12,34.15,42200.0,24.2346,24.2701,24.2346,24.2559,42200.0
2013-05-07 12:30:00,34.16,34.18,34.15,34.17,20700.0,24.263,24.2772,24.2559,24.2701,20700.0
2013-05-07 12:35:00,34.17,34.19,34.16,34.18,24100.0,24.2701,24.2843,24.263,24.2772,24100.0
2013-05-07 12:40:00,34.18,34.21,34.18,34.21,27700.0,24.2772,24.2985,24.2772,24.2985,27700.0
2013-05-07 12:45:00,34.2,34.21,34.18,34.18,15800.0,24.2914,24.2985,24.2772,24.2772,15800.0
2013-05-07 12:50:00,34.19,34.21,34.19,34.21,7300.0,24.2843,24.2985,24.2843,24.2985,7300.0
2013-05-07 12:55:00,34.2,34.23,34.2,34.22,24200.0,24.2914,24.3127,24.2914,24.3056,24200.0
2013-05-07 13:00:00,34.22,34.22,34.16,34.18,28100.0,24.3056,24.3056,24.263,24.2772,28100.0
2013-05-07 13:05:00,34.18,34.18,34.16,34.17,26800.0,24.2772,24.2772,24.263,24.2701,26800.0
2013-05-07 13:10:00,34.17,34.2,34.17,34.2,23300.0,24.2701,24.2914,24.2701,24.2914,23300.0
2013-05-07 13:15:00,34.2,34.22,34.2,34.22,10800.0,24.2914,24.3056,24.2914,24.3056,10800.0
2013-05-07 13:20:00,34.22,34.24,34.21,34.24,58700.0,24.3056,24.3198,24.2985,24.3198,58700.0
2013-05-07 13:25:00,34.23,34.25,34.23,34.25,34000.0,24.3127,24.3269,24.3127,24.3269,34000.0
2013-05-07 13:30:00,34.24,34.25,34.24,34.25,10700.0,24.3198,24.3269,24.3198,24.3269,10700.0
2013-05-07 13:35:00,34.25,34.29,34.24,34.27,57600.0,24.3269,24.3553,24.3198,24.3411,57600.0
2013-05-07 13:40:00,34.28,34.29,34.27,34.28,33100.0,24.3482,24.3553,24.3411,24.3482,33100.0
2013-05-07 13:45:00,34.27,34.29,34.27,34.28,17000.0,24.3411,24.3553,24.3411,24.3482,17000.0
2013-05-07 13:50:00,34.27,34.29,34.27,34.28,43100.0,24.3411,24.3553,24.3411,24.3482,43100.0
2013-05-07 13:55:00,34.29,34.29,34.27,34.27,23400.0,24.3553,24.3553,24.3411,24.3411,23400.0
2013-05-07 14:00:00,34.28,34.3,34.27,34.28,31400.0,24.3482,24.3624,24.3411,24.3482,31400.0
2013-05-07 14:05:00,34.29,34.29,34.28,34.28,5700.0,24.3553,24.3553,24.3482,24.3482,5700.0
2013-05-07 14:10:00,34.29,34.31,34.28,34.3,26000.0,24.3553,24.3695,24.3482,24.3624,26000.0
2013-05-07 14:15:00,34.3,34.32,34.3,34.31,33100.0,24.3624,24.3766,24.3624,24.3695,33100.0
2013-05-07 14:20:00,34.31,34.32,34.3,34.32,88700.0,24.3695,24.3766,24.3624,24.3766,88700.0
2013-05-07 14:25:00,34.32,34.32,34.29,34.3,21900.0,24.3766,24.3766,24.3553,24.3624,21900.0
2013-05-07 14:30:00,34.29,34.3,34.26,34.26,22900.0,24.3553,24.3624,24.334,24.334,22900.0
2013-05-07 14:35:00,34.26,34.27,34.26,34.26,13800.0,24.334,24.3411,24.334,24.334,13800.0
2013-05-07 14:40:00,34.26,34.27,34.24,34.25,15500.0,24.334,24.3411,24.3198,24.3269,15500.0
2013-05-07 14:45:00,34.25,34.3,34.24,34.29,35600.0,24.3269,24.3624,24.3198,24.3553,35600.0
2013-05-07 14:50:00,34.3,34.3,34.27,34.29,36600.0,24.3624,24.3624,24.3411,24.3553,36600.0
2013-05-07 14:55:00,34.28,34.34,34.28,34.33,42600.0,24.3482,24.3908,24.3482,24.3837,42600.0
2013-05-07 15:00:00,34.33,34.33,34.3,34.3,14400.0,24.3837,24.3837,24.3624,24.3624,14400.0
2013-05-07 15:05:00,34.3,34.31,34.29,34.3,20800.0,24.3624,24.3695,24.3553,24.3624,20800.0
2013-05-07 15:10:00,34.29,34.3,34.27,34.27,16600.0,24.3553,24.3624,24.3411,24.3411,16600.0
2013-05-07 15:15:00,34.27,34.28,34.26,34.26,19400.0,24.3411,24.3482,24.334,24.334,19400.0
2013-05-07 15:20:00,34.27,34.27,34.25,34.26,25100.0,24.3411,24.3411,24.3269,24.334,25100.0
2013-05-07 15:25:00,34.25,34.26,34.25,34.25,18600.0,24.3269,24.334,24.3269,24.3269,18600.0
2013-05-07 15:30:00,34.25,34.31,34.25,34.29,121900.0,24.3269,24.3695,24.3269,24.3553,121900.0
2013-05-07 15:35:00,34.29,34.29,34.28,34.29,37400.0,24.3553,24.3553,24.3482,24.3553,37400.0
2013-05-07 15:40:00,34.29,34.32,34.29,34.32,136400.0,24.3553,24.3766,24.3553,24.3766,136400.0
2013-05-07 15:45:00,34.32,34.33,34.3,34.3,161900.0,24.3766,24.3837,24.3624,24.3624,161900.0
2013-05-07 15:50:00,34.3,34.31,34.3,34.3,88800.0,24.3624,24.3695,24.3624,24.3624,88800.0
2013-05-07 15:55:00,34.3,34.34,34.29,34.33,261700.0,24.3624,24.3908,24.3553,24.3837,261700.0
2013-05-08 09:30:00,34.23,34.29,33.91,33.98,119900.0,24.3127,24.3553,24.0854,24.1351,119900.0
2013-05-08 09:35:00,33.99,34.14,33.99,34.12,90600.0,24.1422,24.2488,24.1422,24.2346,90600.0
2013-05-08 09:40:00,34.11,34.16,34.09,34.12,21500.0,24.2275,24.263,24.2133,24.2346,21500.0
2013-05-08 09:45:00,34.13,34.18,34.08,34.17,55700.0,24.2417,24.2772,24.2062,24.2701,55700.0
2013-05-08 09:50:00,34.17,34.24,34.16,34.2,37900.0,24.2701,24.3198,24.263,24.2914,37900.0
2013-05-08 09:55:00,34.2,34.2,34.05,34.06,61100.0,24.2914,24.2914,24.1849,24.192,61100.0
2013-05-08 10:00:00,34.06,34.09,34.05,34.09,53500.0,24.192,24.2133,24.1849,24.2133,53500.0
2013-05-08 10:05:00,34.09,34.11,34.05,34.05,55900.0,24.2133,24.2275,24.1849,24.1849,55900.0
2013-05-08 10:10:00,34.05,34.08,34.01,34.02,26700.0,24.1849,24.2062,24.1564,24.1636,26700.0
2013-05-08 10:15:00,34.02,34.09,34.02,34.03,65300.0,24.1636,24.2133,24.1636,24.1707,65300.0
2013-05-08 10:20:00,34.04,34.05,34.01,34.03,33200.0,24.1778,24.1849,24.1564,24.1707,33200.0
2013-05-08 10:25:00,34.03,34.04,34.0,34.02,59000.0,24.1707,24.1778,24.1493,24.1636,59000.0
2013-05-08 10:30:00,34.01,34.05,34.01,34.05,34900.0,24.1564,24.1849,24.1564,24.1849,34900.0
2013-05-08 10:35:00,34.06,34.1,34.06,34.1,25600.0,24.192,24.2204,24.192,24.2204,25600.0
2013-05-08 10:40:00,34.09,34.13,34.09,34.1,42800.0,24.2133,24.2417,24.2133,24.2204,42800.0
2013-05-08 10:45:00,34.1,34.13,34.08,34.11,48200.0,24.2204,24.2417,24.2062,24.2275,48200.0
2013-05-08 10:50:00,34.12,34.17,34.09,34.17,31200.0,24.2346,24.2701,24.2133,24.2701,31200.0
2013-05-08 10:55:00,34.16,34.19,34.12,34.15,34800.0,24.263,24.2843,24.2346,24.2559,34800.0
2013-05-08 11:00:00,34.15,34.15,34.12,34.13,33100.0,24.2559,24.2559,24.2346,24.2417,33100.0
2013-05-08 11:05:00,34.12,34.15,34.11,34.15,59800.0,24.2346,24.2559,24.2275,24.2559,59800.0
2013-05-08 11:10:00,34.16,34.19,34.16,34.17,17000.0,24.263,24.2843,24.263,24.2701,17000.0
2013-05-08 11:15:00,34.18,34.18,34.16,34.16,10700.0,24.2772,24.2772,24.263,24.263,10700.0
2013-05-08 11:20:00,34.16,34.16,34.13,34.13,23400.0,24.263,24.263,24.2417,24.2417,23400.0
2013-05-08 11:25:00,34.14,34.15,34.11,34.12,29500.0,24.2488,24.2559,24.2275,24.2346,29500.0
2013-05-08 11:30:00,34.12,34.13,34.06,34.06,27700.0,24.2346,24.2417,24.192,24.192,27700.0
2013-05-08 11:35:00,34.07,34.08,34.04,34.07,35900.0,24.1991,24.2062,24.1778,24.1991,35900.0
2013-05-08 11:40:00,34.08,34.09,34.06,34.07,38500.0,24.2062,24.2133,24.192,24.1991,38500.0
2013-05-08 11:45:00,34.07,34.08,34.05,34.05,38800.0,24.1991,24.2062,24.1849,24.1849,38800.0
2013-05-08 11:50:00,34.05,34.07,34.03,34.04,21100.0,24.1849,24.1991,24.1707,24.1778,21100.0
2013-05-08 11:55:00,34.04,34.08,34.04,34.08,13300.0,24.1778,24.2062,24.1778,24.2062,13300.0
2013-05-08 12:00:00,34.07,34.11,34.07,34.09,45400.0,24.1991,24.2275,24.1991,24.2133,45400.0
2013-05-08 12:05:00,34.09,34.14,34.09,34.11,15700.0,24.2133,24.2488,24.2133,24.2275,15700.0
2013-05-08 12:10:00,34.12,34.15,34.11,34.15,25100.0,24.2346,24.2559,24.2275,24.2559,25100.0
2013-05-08 12:15:00,34.16,34.16,34.15,34.15,9400.0,24.263,24.263,24.2559,24.2559,9400.0
2013-05-08 12:20:00,34.15,34.17,34.15,34.17,9600.0,24.2559,24.2701,24.2559,24.2701,9600.0
2013-05-08 12:25:00,34.17,34.17,34.14,34.14,8100.0,24.2701,24.2701,24.2488,24.2488,8100.0
2013-05-08 12:30:00,34.14,34.18,34.14,34.16,39300.0,24.2488,24.2772,24.2488,24.263,39300.0
2013-05-08 12:35:00,34.16,34.16,34.15,34.16,32300.0,24.263,24.263,24.2559,24.263,32300.0
2013-05-08 12:40:00,34.15,34.16,34.14,34.15,17400.0,24.2559,24.263,24.2488,24.2559,17400.0
2013-05-08 12:45:00,34.15,34.19,34.15,34.18,13900.0,24.2559,24.2843,24.2559,24.2772,13900.0
2013-05-08 12:50:00,34.18,34.21,34.17,34.19,14900.0,24.2772,24.2985,24.2701,24.2843,14900.0
2013-05-08 12:55:00,34.2,34.21,34.19,34.21,18300.0,24.2914,24.2985,24.2843,24.2985,18300.0
2013-05-08 13:00:00,34.2,34.21,34.19,34.2,22300.0,24.2914,24.2985,24.2843,24.2914,22300.0
2013-05-08 13:05:00,34.2,34.21,34.19,34.19,15700.0,24.2914,24.2985,24.2843,24.2843,15700.0
2013-05-08 13:10:00,34.2,34.2,34.19,34.19,8400.0,24.2914,24.2914,24.2843,24.2843,8400.0
2013-05-08 13:15:00,34.2,34.25,34.2,34.23,37300.0,24.2914,24.3269,24.2914,24.3127,37300.0
2013-05-08 13:20:00,34.23,34.27,34.23,34.27,20800.0,24.3127,24.3411,24.3127,24.3411,20800.0
2013-05-08 13:25:00,34.26,34.29,34.26,34.27,39400.0,24.334,24.3553,24.334,24.3411,39400.0
2013-05-08 13:30:00,34.27,34.34,34.27,34.33,59900.0,24.3411,24.3908,24.3411,24.3837,59900.0
2013-05-08 13:35:00,34.33,34.36,34.33,34.35,35100.0,24.3837,24.405,24.3837,24.3979,35100.0
2013-05-08 13:40:00,34.36,34.36,34.34,34.34,51700.0,24.405,24.405,24.3908,24.3908,51700.0
2013-05-08 13:45:00,34.34,34.38,34.34,34.35,95900.0,24.3908,24.4193,24.3908,24.3979,95900.0
2013-05-08 13:50:00,34.36,34.36,34.34,34.34,35700.0,24.405,24.405,24.3908,24.3908,35700.0
2013-05-08 13:55:00,34.34,34.34,34.32,34.32,26900.0,24.3908,24.3908,24.3766,24.3766,26900.0
2013-05-08 14:00:00,34.33,34.34,34.32,34.34,45800.0,24.3837,24.3908,24.3766,24.3908,45800.0
2013-05-08 14:05:00,34.33,34.34,34.3,34.31,31500.0,24.3837,24.3908,24.3624,24.3695,31500.0
2013-05-08 14:10:00,34.31,34.33,34.31,34.32,25900.0,24.3695,24.3837,24.3695,24.3766,25900.0
2013-05-08 14:15:00,34.32,34.32,34.29,34.29,28300.0,24.3766,24.3766,24.3553,24.3553,28300.0
2013-05-08 14:20:00,34.29,34.31,34.28,34.29,31300.0,24.3553,24.3695,24.3482,24.3553,31300.0
2013-05-08 14:25:00,34.29,34.29,34.26,34.28,29600.0,24.3553,24.3553,24.334,24.3482,29600.0
2013-05-08 14:30:00,34.28,34.28,34.27,34.27,22700.0,24.3482,24.3482,24.3411,24.3411,22700.0
2013-05-08 14:35:00,34.27,34.3,34.27,34.3,53800.0,24.3411,24.3624,24.3411,24.3624,53800.0
2013-05-08 14:40:00,34.3,34.3,34.26,34.29,33700.0,24.3624,24.3624,24.334,24.3553,33700.0
2013-05-08 14:45:00,34.29,34.29,34.27,34.29,29200.0,24.3553,24.3553,24.3411,24.3553,29200.0
2013-05-08 14:50:00,34.28,34.29,34.26,34.27,43400.0,24.3482,24.3553,24.334,24.3411,43400.0
2013-05-08 14:55:00,34.26,34.27,34.26,34.27,21500.0,24.334,24.3411,24.334,24.3411,21500.0
2013-05-08 15:00:00,34.27,34.27,34.25,34.26,35400.0,24.3411,24.3411,24.3269,24.334,35400.0
2013-05-08 15:05:00,34.27,34.3,34.26,34.27,24800.0,24.3411,24.3624,24.334,24.3411,24800.0
2013-05-08 15:10:00,34.28,34.29,34.26,34.26,43200.0,24.3482,24.3553,24.334,24.334,43200.0
2013-05-08 15:15:00,34.27,34.3,34.26,34.29,50000.0,24.3411,24.3624,24.334,24.3553,50000.0
2013-05-08 15:20:00,34.29,34.3,34.28,34.3,20300.0,24.3553,24.3624,24.3482,24.3624,20300.0
2013-05-08 15:25:00,34.3,34.33,34.29,34.3,41700.0,24.3624,24.3837,24.3553,24.3624,41700.0
2013-05-08 15:30:00,34.31,34.33,34.3,34.31,67900.0,24.3695,24.3837,24.3624,24.3695,67900.0
2013-05-08 15:35:00,34.3,34.32,34.3,34.31,32000.0,24.3624,24.3766,24.3624,24.3695,32000.0
2013-05-08 15:40:00,34.31,34.31,34.3,34.31,53200.0,24.3695,24.3695,24.3624,24.3695,53200.0
2013-05-08 15:45:00,34.31,34.34,34.31,34.32,159600.0,24.3695,24.3908,24.3695,24.3766,159600.0
2013-05-08 15:50:00,34.33,34.36,34.32,34.34,149700.0,24.3837,24.405,24.3766,24.3908,149700.0
2013-05-08 15:55:00,34.34,34.39,34.33,34.38,135200.0,24.3908,24.4264,24.3837,24.4193,135200.0
2013-05-09 09:30:00,34.34,34.49,34.28,34.35,81500.0,24.3908,24.4974,24.3482,24.3979,81500.0
2013-05-09 09:35:00,34.32,34.45,34.32,34.45,21000.0,24.3766,24.469,24.3766,24.469,21000.0
2013-05-09 09:40:00,34.45,34.46,34.34,34.34,20700.0,24.469,24.4761,24.3908,24.3908,20700.0
2013-05-09 09:45:00,34.36,34.45,34.36,34.42,37300.0,24.405,24.469,24.405,24.4477,37300.0
2013-05-09 09:50:00,34.42,34.42,34.39,34.39,15200.0,24.4477,24.4477,24.4264,24.4264,15200.0
2013-05-09 09:55:00,34.4,34.42,34.37,34.38,13700.0,24.4335,24.4477,24.4121,24.4193,13700.0
2013-05-09 10:00:00,34.37,34.39,34.35,34.35,23400.0,24.4121,24.4264,24.3979,24.3979,23400.0
2013-05-09 10:05:00,34.36,34.36,34.28,34.29,30900.0,24.405,24.405,24.3482,24.3553,30900.0
2013-05-09 10:10:00,34.29,34.33,34.28,34.29,30700.0,24.3553,24.3837,24.3482,24.3553,30700.0
2013-05-09 10:15:00,34.29,34.29,34.23,34.23,16700.0,24.3553,24.3553,24.3127,24.3127,16700.0
2013-05-09 10:20:00,34.22,34.29,34.22,34.27,22300.0,24.3056,24.3553,24.3056,24.3411,22300.0
2013-05-09 10:25:00,34.28,34.32,34.27,34.27,25600.0,24.3482,24.3766,24.3411,24.3411,25600.0
2013-05-09 10:30:00,34.27,34.35,34.27,34.33,26800.0,24.3411,24.3979,24.3411,24.3837,26800.0
2013-05-09 10:35:00,34.33,34.41,34.33,34.4,15700.0,24.3837,24.4406,24.3837,24.4335,15700.0
2013-05-09 10:40:00,34.4,34.41,34.34,34.36,28800.0,24.4335,24.4406,24.3908,24.405,28800.0
2013-05-09 10:45:00,34.36,34.4,34.36,34.4,14200.0,24.405,24.4335,24.405,24.4335,14200.0
2013-05-09 10:50:00,34.4,34.43,34.37,34.37,18600.0,24.4335,24.4548,24.4121,24.4121,18600.0
2013-05-09 10:55:00,34.38,34.39,34.37,34.37,9200.0,24.4193,24.4264,24.4121,24.4121,9200.0
2013-05-09 11:00:00,34.36,34.43,34.36,34.42,16500.0,24.405,24.4548,24.405,24.4477,16500.0
2013-05-09 11:05:00,34.42,34.43,34.37,34.37,25100.0,24.4477,24.4548,24.4121,24.4121,25100.0
2013-05-09 11:10:00,34.37,34.37,34.29,34.29,47100.0,24.4121,24.4121,24.3553,24.3553,47100.0
2013-05-09 11:15:00,34.29,34.31,34.25,34.25,27300.0,24.3553,24.3695,24.3269,24.3269,27300.0
2013-05-09 11:20:00,34.25,34.27,34.25,34.27,17900.0,24.3269,24.3411,24.3269,24.3411,17900.0
2013-05-09 11:25:00,34.26,34.28,34.26,34.27,31200.0,24.334,24.3482,24.334,24.3411,31200.0
2013-05-09 11:30:00,34.27,34.3,34.24,34.24,32600.0,24.3411,24.3624,24.3198,24.3198,32600.0
2013-05-09 11:35:00,34.24,34.26,34.24,34.25,17200.0,24.3198,24.334,24.3198,24.3269,17200.0
2013-05-09 11:40:00,34.25,34.26,34.23,34.24,20400.0,24.3269,24.334,24.3127,24.3198,20400.0
2013-05-09 11:45:00,34.23,34.24,34.22,34.22,7500.0,24.3127,24.3198,24.3056,24.3056,7500.0
2013-05-09 11:50:00,34.22,34.23,34.19,34.19,17300.0,24.3056,24.3127,24.2843,24.2843,17300.0
2013-05-09 11:55:00,34.19,34.23,34.19,34.21,13500.0,24.2843,24.3127,24.2843,24.2985,13500.0
2013-05-09 12:00:00,34.21,34.25,34.21,34.22,18900.0,24.2985,24.3269,24.2985,24.3056,18900.0
2013-05-09 12:05:00,34.23,34.24,34.22,34.22,17100.0,24.3127,24.3198,24.3056,24.3056,17100.0
2013-05-09 12:10:00,34.23,34.23,34.17,34.17,15000.0,24.3127,24.3127,24.2701,24.2701,15000.0
2013-05-09 12:15:00,34.17,34.17,34.15,34.15,11500.0,24.2701,24.2701,24.2559,24.2559,11500.0
2013-05-09 12:20:00,34.16,34.16,34.13,34.16,22800.0,24.263,24.263,24.2417,24.263,22800.0
2013-05-09 12:25:00,34.15,34.16,34.13,34.14,9300.0,24.2559,24.263,24.2417,24.2488,9300.0
2013-05-09 12:30:00,34.13,34.17,34.13,34.15,21000.0,24.2417,24.2701,24.2417,24.2559,21000.0
2013-05-09 12:35:00,34.15,34.16,34.15,34.16,15600.0,24.2559,24.263,24.2559,24.263,15600.0
2013-05-09 12:40:00,34.16,34.17,34.15,34.15,11300.0,24.263,24.2701,24.2559,24.2559,11300.0
2013-05-09 12:45:00,34.15,34.16,34.13,34.14,21700.0,24.2559,24.263,24.2417,24.2488,21700.0
2013-05-09 12:50:00,34.14,34.15,34.13,34.14,5700.0,24.2488,24.2559,24.2417,24.2488,5700.0
2013-05-09 12:55:00,34.13,34.18,34.13,34.18,38400.0,24.2417,24.2772,24.2417,24.2772,38400.0
2013-05-09 13:00:00,34.18,34.23,34.18,34.23,21600.0,24.2772,24.3127,24.2772,24.3127,21600.0
2013-05-09 13:05:00,34.23,34.24,34.19,34.19,19900.0,24.3127,24.3198,24.2843,24.2843,19900.0
2013-05-09 13:10:00,34.19,34.2,34.17,34.17,16900.0,24.2843,24.2914,24.2701,24.2701,16900.0
2013-05-09 13:15:00,34.18,34.21,34.18,34.21,23900.0,24.2772,24.2985,24.2772,24.2985,23900.0
2013-05-09 13:20:00,34.21,34.21,34.17,34.17,28400.0,24.2985,24.2985,24.2701,24.2701,28400.0
2013-05-09 13:25:00,34.18,34.19,34.17,34.17,14100.0,24.2772,24.2843,24.2701,24.2701,14100.0
2013-05-09 13:30:00,34.17,34.2,34.17,34.19,40500.0,24.2701,24.2914,24.2701,24.2843,40500.0
2013-05-09 13:35:00,34.19,34.2,34.18,34.19,35000.0,24.2843,24.2914,24.2772,24.2843,35000.0
2013-05-09 13:40:00,34.19,34.2,34.18,34.18,32300.0,24.2843,24.2914,24.2772,24.2772,32300.0
2013-05-09 13:45:00,34.19,34.2,34.18,34.18,28700.0,24.2843,24.2914,24.2772,24.2772,28700.0
2013-05-09 13:50:00,34.18,34.19,34.15,34.15,26800.0,24.2772,24.2843,24.2559,24.2559,26800.0
2013-05-09 13:55:00,34.15,34.18,34.15,34.16,49400.0,24.2559,24.2772,24.2559,24.263,49400.0
2013-05-09 14:00:00,34.17,34.17,34.14,34.14,20900.0,24.2701,24.2701,24.2488,24.2488,20900.0
2013-05-09 14:05:00,34.15,34.15,34.11,34.11,24100.0,24.2559,24.2559,24.2275,24.2275,24100.0
2013-05-09 14:10:00,34.11,34.15,34.11,34.14,34100.0,24.2275,24.2559,24.2275,24.2488,34100.0
2013-05-09 14:15:00,34.14,34.14,34.11,34.13,21300.0,24.2488,24.2488,24.2275,24.2417,21300.0
2013-05-09 14:20:00,34.14,34.14,34.1,34.11,19700.0,24.2488,24.2488,24.2204,24.2275,19700.0
2013-05-09 14:25:00,34.12,34.13,34.11,34.13,37700.0,24.2346,24.2417,24.2275,24.2417,37700.0
2013-05-09 14:30:00,34.13,34.14,34.12,34.13,43700.0,24.2417,24.2488,24.2346,24.2417,43700.0
2013-05-09 14:35:00,34.12,34.13,34.07,34.08,62900.0,24.2346,24.2417,24.1991,24.2062,62900.0
2013-05-09 14:40:00,34.08,34.09,34.05,34.05,44600.0,24.2062,24.2133,24.1849,24.1849,44600.0
2013-05-09 14:45:00,34.05,34.05,34.01,34.01,19700.0,24.1849,24.1849,24.1564,24.1564,19700.0
2013-05-09 14:50:00,34.01,34.04,33.99,34.02,95600.0,24.1564,24.1778,24.1422,24.1636,95600.0
2013-05-09 14:55:00,34.02,34.03,33.97,33.98,81700.0,24.1636,24.1707,24.128,24.1351,81700.0
2013-05-09 15:00:00,33.99,33.99,33.93,33.96,78200.0,24.1422,24.1422,24.0996,24.1209,78200.0
2013-05-09 15:05:00,33.97,33.99,33.96,33.97,26600.0,24.128,24.1422,24.1209,24.128,26600.0
2013-05-09 15:10:00,33.97,33.97,33.92,33.92,84300.0,24.128,24.128,24.0925,24.0925,84300.0
2013-05-09 15:15:00,33.92,33.96,33.9,33.93,185200.0,24.0925,24.1209,24.0783,24.0996,185200.0
2013-05-09 15:20:00,33.93,34.0,33.93,33.98,24700.0,24.0996,24.1493,24.0996,24.1351,24700.0
2013-05-09 15:25:00,33.98,34.0,33.93,33.94,77600.0,24.1351,24.1493,24.0996,24.1067,77600.0
2013-05-09 15:30:00,33.94,33.98,33.94,33.96,41000.0,24.1067,24.1351,24.1067,24.1209,41000.0
2013-05-09 15:35:00,33.96,34.0,33.92,33.93,107300.0,24.1209,24.1493,24.0925,24.0996,107300.0
2013-05-09 15:40:00,33.93,33.94,33.89,33.89,79400.0,24.0996,24.1067,24.0712,24.0712,79400.0
2013-05-09 15:45:00,33.9,33.92,33.88,33.91,123800.0,24.0783,24.0925,24.0641,24.0854,123800.0
2013-05-09 15:50:00,33.91,33.92,33.86,33.88,155100.0,24.0854,24.0925,24.0499,24.0641,155100.0
2013-05-09 15:55:00,33.87,33.91,33.86,33.9,478800.0,24.057,24.0854,24.0499,24.0783,478800.0
2013-05-10 09:30:00,33.86,34.03,33.81,34.02,97800.0,24.0499,24.1707,24.0144,24.1636,97800.0
2013-05-10 09:35:00,34.03,34.09,33.93,34.04,47400.0,24.1707,24.2133,24.0996,24.1778,47400.0
2013-05-10 09:40:00,34.04,34.05,33.97,34.04,25600.0,24.1778,24.1849,24.128,24.1778,25600.0
2013-05-10 09:45:00,34.02,34.02,33.97,33.99,35700.0,24.1636,24.1636,24.128,24.1422,35700.0
2013-05-10 09:50:00,33.99,34.02,33.99,34.02,28100.0,24.1422,24.1636,24.1422,24.1636,28100.0
2013-05-10 09:55:00,34.02,34.17,34.01,34.15,51400.0,24.1636,24.2701,24.1564,24.2559,51400.0
2013-05-10 10:00:00,34.15,34.18,34.05,34.06,45800.0,24.2559,24.2772,24.1849,24.192,45800.0
2013-05-10 10:05:00,34.05,34.08,34.01,34.03,34900.0,24.1849,24.2062,24.1564,24.1707,34900.0
2013-05-10 10:10:00,34.03,34.04,33.97,33.98,27300.0,24.1707,24.1778,24.128,24.1351,27300.0
2013-05-10 10:15:00,33.98,34.02,33.98,34.01,45800.0,24.1351,24.1636,24.1351,24.1564,45800.0
2013-05-10 10:20:00,34.01,34.02,33.98,33.98,34500.0,24.1564,24.1636,24.1351,24.1351,34500.0
2013-05-10 10:25:00,33.97,34.0,33.97,33.98,25800.0,24.128,24.1493,24.128,24.1351,25800.0
2013-05-10 10:30:00,33.98,33.98,33.91,33.93,37900.0,24.1351,24.1351,24.0854,24.0996,37900.0
2013-05-10 10:35:00,33.94,33.95,33.9,33.91,27900.0,24.1067,24.1138,24.0783,24.0854,27900.0
2013-05-10 10:40:00,33.91,33.96,33.9,33.94,23000.0,24.0854,24.1209,24.0783,24.1067,23000.0
2013-05-10 10:45:00,33.94,33.94,33.88,33.89,35000.0,24.1067,24.1067,24.0641,24.0712,35000.0
2013-05-10 10:50:00,33.9,33.9,33.85,33.87,42200.0,24.0783,24.0783,24.0428,24.057,42200.0
2013-05-10 10:55:00,33.88,33.89,33.84,33.87,34800.0,24.0641,24.0712,24.0357,24.057,34800.0
2013-05-10 11:00:00,33.87,33.89,33.84,33.88,42200.0,24.057,24.0712,24.0357,24.0641,42200.0
2013-05-10 11:05:00,33.87,33.98,33.86,33.98,42400.0,24.057,24.1351,24.0499,24.1351,42400.0
2013-05-10 11:10:00,33.97,33.99,33.94,33.97,51400.0,24.128,24.1422,24.1067,24.128,51400.0
2013-05-10 11:15:00,33.97,33.97,33.9,33.91,44800.0,24.128,24.128,24.0783,24.0854,44800.0
2013-05-10 11:20:00,33.91,33.93,33.88,33.89,16400.0,24.0854,24.0996,24.0641,24.0712,16400.0
2013-05-10 11:25:00,33.9,33.97,33.89,33.95,18200.0,24.0783,24.128,24.0712,24.1138,18200.0
2013-05-10 11:30:00,33.95,34.04,33.94,34.02,129200.0,24.1138,24.1778,24.1067,24.1636,129200.0
2013-05-10 11:35:00,34.03,34.06,34.03,34.04,16100.0,24.1707,24.192,24.1707,24.1778,16100.0
2013-05-10 11:40:00,34.04,34.04,33.99,34.0,32100.0,24.1778,24.1778,24.1422,24.1493,32100.0
2013-05-10 11:45:00,34.0,34.0,33.95,33.95,48500.0,24.1493,24.1493,24.1138,24.1138,48500.0
2013-05-10 11:50:00,33.94,33.95,33.86,33.88,26300.0,24.1067,24.1138,24.0499,24.0641,26300.0
2013-05-10 11:55:00,33.88,33.89,33.82,33.84,32700.0,24.0641,24.0712,24.0215,24.0357,32700.0
2013-05-10 12:00:00,33.83,33.88,33.82,33.86,23400.0,24.0286,24.0641,24.0215,24.0499,23400.0
2013-05-10 12:05:00,33.86,33.86,33.82,33.83,24700.0,24.0499,24.0499,24.0215,24.0286,24700.0
2013-05-10 12:10:00,33.83,33.86,33.82,33.86,27400.0,24.0286,24.0499,24.0215,24.0499,27400.0
2013-05-10 12:15:00,33.87,33.87,33.84,33.85,16800.0,24.057,24.057,24.0357,24.0428,16800.0
2013-05-10 12:20:00,33.85,33.88,33.84,33.86,22600.0,24.0428,24.0641,24.0357,24.0499,22600.0
2013-05-10 12:25:00,33.85,33.87,33.85,33.86,17500.0,24.0428,24.057,24.0428,24.0499,17500.0
2013-05-10 12:30:00,33.86,33.86,33.83,33.84,27900.0,24.0499,24.0499,24.0286,24.0357,27900.0
2013-05-10 12:35:00,33.84,33.88,33.84,33.85,36100.0,24.0357,24.0641,24.0357,24.0428,36100.0
2013-05-10 12:40:00,33.86,33.88,33.85,33.87,13800.0,24.0499,24.0641,24.0428,24.057,13800.0
2013-05-10 12:45:00,33.87,33.9,33.86,33.88,24400.0,24.057,24.0783,24.0499,24.0641,24400.0
2013-05-10 12:50:00,33.88,33.88,33.85,33.86,20500.0,24.0641,24.0641,24.0428,24.0499,20500.0
2013-05-10 12:55:00,33.86,33.88,33.85,33.86,23900.0,24.0499,24.0641,24.0428,24.0499,23900.0
2013-05-10 13:00:00,33.87,33.88,33.87,33.87,7800.0,24.057,24.0641,24.057,24.057,7800.0
2013-05-10 13:05:00,33.87,33.91,33.86,33.9,30400.0,24.057,24.0854,24.0499,24.0783,30400.0
2013-05-10 13:10:00,33.91,33.91,33.89,33.89,11900.0,24.0854,24.0854,24.0712,24.0712,11900.0
2013-05-10 13:15:00,33.9,33.94,33.89,33.93,17700.0,24.0783,24.1067,24.0712,24.0996,17700.0
2013-05-10 13:20:00,33.93,33.96,33.91,33.96,53200.0,24.0996,24.1209,24.0854,24.1209,53200.0
2013-05-10 13:25:00,33.95,34.0,33.95,34.0,14400.0,24.1138,24.1493,24.1138,24.1493,14400.0
2013-05-10 13:30:00,34.0,34.0,33.97,33.97,24300.0,24.1493,24.1493,24.128,24.128,24300.0
2013-05-10 13:35:00,33.97,33.97,33.92,33.94,66600.0,24.128,24.128,24.0925,24.1067,66600.0
2013-05-10 13:40:00,33.94,33.95,33.92,33.93,30600.0,24.1067,24.1138,24.0925,24.0996,30600.0
2013-05-10 13:45:00,33.94,33.97,33.94,33.95,50900.0,24.1067,24.128,24.1067,24.1138,50900.0
2013-05-10 13:50:00,33.95,34.0,33.95,33.99,47100.0,24.1138,24.1493,24.1138,24.1422,47100.0
2013-05-10 13:55:00,33.99,33.99,33.95,33.96,65600.0,24.1422,24.1422,24.1138,24.1209,65600.0
2013-05-10 14:00:00,33.97,33.98,33.95,33.95,14700.0,24.128,24.1351,24.1138,24.1138,14700.0
2013-05-10 14:05:00,33.94,33.98,33.94,33.98,27100.0,24.1067,24.1351,24.1067,24.1351,27100.0
2013-05-10 14:10:00,33.98,33.98,33.95,33.95,22900.0,24.1351,24.1351,24.1138,24.1138,22900.0
2013-05-10 14:15:00,33.95,33.96,33.92,33.95,244800.0,24.1138,24.1209,24.0925,24.1138,244800.0
2013-05-10 14:20:00,33.94,33.97,33.94,33.96,22100.0,24.1067,24.128,24.1067,24.1209,22100.0
2013-05-10 14:25:00,33.95,33.98,33.95,33.95,36600.0,24.1138,24.1351,24.1138,24.1138,36600.0
2013-05-10 14:30:00,33.94,33.96,33.94,33.95,16100.0,24.1067,24.1209,24.1067,24.1138,16100.0
2013-05-10 14:35:00,33.96,33.96,33.94,33.94,20100.0,24.1209,24.1209,24.1067,24.1067,20100.0
2013-05-10 14:40:00,33.94,33.96,33.93,33.96,35800.0,24.1067,24.1209,24.0996,24.1209,35800.0
2013-05-10 14:45:00,33.97,33.98,33.95,33.98,47800.0,24.128,24.1351,24.1138,24.1351,47800.0
2013-05-10 14:50:00,33.98,33.98,33.97,33.97,6600.0,24.1351,24.1351,24.128,24.128,6600.0
2013-05-10 14:55:00,33.97,33.98,33.93,33.93,40700.0,24.128,24.1351,24.0996,24.0996,40700.0
2013-05-10 15:00:00,33.94,33.96,33.93,33.95,17500.0,24.1067,24.1209,24.0996,24.1138,17500.0
2013-05-10 15:05:00,33.95,33.98,33.95,33.98,34900.0,24.1138,24.1351,24.1138,24.1351,34900.0
2013-05-10 15:10:00,33.97,33.99,33.97,33.98,55300.0,24.128,24.1422,24.128,24.1351,55300.0
2013-05-10 15:15:00,33.98,33.99,33.92,33.95,92000.0,24.1351,24.1422,24.0925,24.1138,92000.0
2013-05-10 15:20:00,33.95,33.98,33.95,33.96,32700.0,24.1138,24.1351,24.1138,24.1209,32700.0
2013-05-10 15:25:00,33.96,33.97,33.92,33.94,37700.0,24.1209,24.128,24.0925,24.1067,37700.0
2013-05-10 15:30:00,33.94,33.94,33.92,33.92,25200.0,24.1067,24.1067,24.0925,24.0925,25200.0
2013-05-10 15:35:00,33.93,33.93,33.92,33.92,43000.0,24.0996,24.0996,24.0925,24.0925,43000.0
2013-05-10 15:40:00,33.92,33.98,33.92,33.97,59700.0,24.0925,24.1351,24.0925,24.128,59700.0
2013-05-10 15:45:00,33.98,34.02,33.98,34.02,62300.0,24.1351,24.1636,24.1351,24.1636,62300.0
2013-05-10 15:50:00,34.02,34.02,34.0,34.0,75500.0,24.1636,24.1636,24.1493,24.1493,75500.0
2013-05-10 15:55:00,34.01,34.06,34.0,34.05,209100.0,24.1564,24.192,24.1493,24.1849,209100.0
2013-05-13 09:30:00,34.05,34.05,33.87,33.92,80200.0,24.1849,24.1849,24.057,24.0925,80200.0
2013-05-13 09:35:00,33.94,33.98,33.88,33.89,34200.0,24.1067,24.1351,24.0641,24.0712,34200.0
2013-05-13 09:40:00,33.88,33.93,33.79,33.8,91000.0,24.0641,24.0996,24.0002,24.0073,91000.0
2013-05-13 09:45:00,33.79,33.85,33.77,33.83,76300.0,24.0002,24.0428,23.986,24.0286,76300.0
2013-05-13 09:50:00,33.84,33.85,33.78,33.79,35100.0,24.0357,24.0428,23.9931,24.0002,35100.0
2013-05-13 09:55:00,33.79,33.8,33.74,33.77,13600.0,24.0002,24.0073,23.9647,23.986,13600.0
2013-05-13 10:00:00,33.77,33.81,33.75,33.78,87700.0,23.986,24.0144,23.9718,23.9931,87700.0
2013-05-13 10:05:00,33.79,33.81,33.76,33.77,63100.0,24.0002,24.0144,23.9789,23.986,63100.0
2013-05-13 10:10:00,33.77,33.79,33.74,33.75,39200.0,23.986,24.0002,23.9647,23.9718,39200.0
2013-05-13 10:15:00,33.75,33.78,33.74,33.77,24300.0,23.9718,23.9931,23.9647,23.986,24300.0
2013-05-13 10:20:00,33.78,33.81,33.76,33.77,43300.0,23.9931,24.0144,23.9789,23.986,43300.0
2013-05-13 10:25:00,33.77,33.81,33.76,33.78,31500.0,23.986,24.0144,23.9789,23.9931,31500.0
2013-05-13 10:30:00,33.78,33.8,33.78,33.79,17000.0,23.9931,24.0073,23.9931,24.0002,17000.0
2013-05-13 10:35:00,33.78,33.81,33.78,33.79,15300.0,23.9931,24.0144,23.9931,24.0002,15300.0
2013-05-13 10:40:00,33.79,33.81,33.77,33.78,22400.0,24.0002,24.0144,23.986,23.9931,22400.0
2013-05-13 10:45:00,33.78,33.81,33.78,33.78,20800.0,23.9931,24.0144,23.9931,23.9931,20800.0
2013-05-13 10:50:00,33.78,33.79,33.76,33.78,67200.0,23.9931,24.0002,23.9789,23.9931,67200.0
2013-05-13 10:55:00,33.78,33.8,33.77,33.79,16100.0,23.9931,24.0073,23.986,24.0002,16100.0
2013-05-13 11:00:00,33.8,33.87,33.78,33.87,46200.0,24.0073,24.057,23.9931,24.057,46200.0
2013-05-13 11:05:00,33.87,33.89,33.85,33.88,27100.0,24.057,24.0712,24.0428,24.0641,27100.0
2013-05-13 11:10:00,33.88,33.94,33.87,33.92,33200.0,24.0641,24.1067,24.057,24.0925,33200.0
2013-05-13 11:15:00,33.92,33.92,33.87,33.88,23800.0,24.0925,24.0925,24.057,24.0641,23800.0
2013-05-13 11:20:00,33.88,33.94,33.87,33.92,24800.0,24.0641,24.1067,24.057,24.0925,24800.0
2013-05-13 11:25:00,33.92,33.98,33.9,33.98,18800.0,24.0925,24.1351,24.0783,24.1351,18800.0
2013-05-13 11:30:00,33.99,34.0,33.95,33.96,25700.0,24.1422,24.1493,24.1138,24.1209,25700.0
2013-05-13 11:35:00,33.96,34.0,33.96,34.0,14100.0,24.1209,24.1493,24.1209,24.1493,14100.0
2013-05-13 11:40:00,33.99,34.01,33.98,34.01,19900.0,24.1422,24.1564,24.1351,24.1564,19900.0
2013-05-13 11:45:00,34.01,34.04,34.01,34.03,12600.0,24.1564,24.1778,24.1564,24.1707,12600.0
2013-05-13 11:50:00,34.04,34.05,34.03,34.03,13000.0,24.1778,24.1849,24.1707,24.1707,13000.0
2013-05-13 11:55:00,34.03,34.06,34.02,34.03,12000.0,24.1707,24.192,24.1636,24.1707,12000.0
2013-05-13 12:00:00,34.03,34.09,34.02,34.09,17900.0,24.1707,24.2133,24.1636,24.2133,17900.0
2013-05-13 12:05:00,34.09,34.11,34.09,34.1,10000.0,24.2133,24.2275,24.2133,24.2204,10000.0
2013-05-13 12:10:00,34.09,34.1,34.07,34.08,12400.0,24.2133,24.2204,24.1991,24.2062,12400.0
2013-05-13 12:15:00,34.08,34.08,34.07,34.07,2200.0,24.2062,24.2062,24.1991,24.1991,2200.0
2013-05-13 12:20:00,34.08,34.09,34.06,34.07,16800.0,24.2062,24.2133,24.192,24.1991,16800.0
2013-05-13 12:25:00,34.08,34.09,34.04,34.04,11100.0,24.2062,24.2133,24.1778,24.1778,11100.0
2013-05-13 12:30:00,34.05,34.07,34.05,34.06,10000.0,24.1849,24.1991,24.1849,24.192,10000.0
2013-05-13 12:35:00,34.05,34.06,34.03,34.04,12200.0,24.1849,24.192,24.1707,24.1778,12200.0
2013-05-13 12:40:00,34.03,34.05,34.01,34.01,12000.0,24.1707,24.1849,24.1564,24.1564,12000.0
2013-05-13 12:45:00,34.02,34.02,34.01,34.01,6500.0,24.1636,24.1636,24.1564,24.1564,6500.0
2013-05-13 12:50:00,34.02,34.04,34.01,34.02,27000.0,24.1636,24.1778,24.1564,24.1636,27000.0
2013-05-13 12:55:00,34.02,34.06,34.02,34.06,13500.0,24.1636,24.192,24.1636,24.192,13500.0
2013-05-13 13:00:00,34.06,34.06,34.04,34.06,11500.0,24.192,24.192,24.1778,24.192,11500.0
2013-05-13 13:05:00,34.06,34.07,34.04,34.05,10100.0,24.192,24.1991,24.1778,24.1849,10100.0
2013-05-13 13:10:00,34.04,34.09,34.04,34.06,24400.0,24.1778,24.2133,24.1778,24.192,24400.0
2013-05-13 13:15:00,34.06,34.08,34.05,34.06,14800.0,24.192,24.2062,24.1849,24.192,14800.0
2013-05-13 13:20:00,34.06,34.07,34.05,34.06,8800.0,24.192,24.1991,24.1849,24.192,8800.0
2013-05-13 13:25:00,34.05,34.06,34.03,34.04,11300.0,24.1849,24.192,24.1707,24.1778,11300.0
2013-05-13 13:30:00,34.03,34.03,34.02,34.02,13100.0,24.1707,24.1707,24.1636,24.1636,13100.0
2013-05-13 13:35:00,34.02,34.02,34.0,34.0,8600.0,24.1636,24.1636,24.1493,24.1493,8600.0
2013-05-13 13:40:00,34.0,34.02,34.0,34.02,138300.0,24.1493,24.1636,24.1493,24.1636,138300.0
2013-05-13 13:45:00,34.01,34.06,34.01,34.03,87000.0,24.1564,24.192,24.1564,24.1707,87000.0
2013-05-13 13:50:00,34.03,34.05,34.0,34.03,35300.0,24.1707,24.1849,24.1493,24.1707,35300.0
2013-05-13 13:55:00,34.02,34.02,34.0,34.0,27800.0,24.1636,24.1636,24.1493,24.1493,27800.0
2013-05-13 14:00:00,34.0,34.03,33.99,34.03,38400.0,24.1493,24.1707,24.1422,24.1707,38400.0
2013-05-13 14:05:00,34.03,34.03,34.0,34.01,15800.0,24.1707,24.1707,24.1493,24.1564,15800.0
2013-05-13 14:10:00,34.02,34.02,34.0,34.01,11200.0,24.1636,24.1636,24.1493,24.1564,11200.0
2013-05-13 14:15:00,34.0,34.01,34.0,34.01,4600.0,24.1493,24.1564,24.1493,24.1564,4600.0
2013-05-13 14:20:00,34.01,34.01,34.0,34.0,23300.0,24.1564,24.1564,24.1493,24.1493,23300.0
2013-05-13 14:25:00,34.0,34.01,34.0,34.0,12700.0,24.1493,24.1564,24.1493,24.1493,12700.0
2013-05-13 14:30:00,34.01,34.04,34.01,34.03,46600.0,24.1564,24.1778,24.1564,24.1707,46600.0
2013-05-13 14:35:00,34.02,34.06,34.02,34.06,55800.0,24.1636,24.192,24.1636,24.192,55800.0
2013-05-13 14:40:00,34.05,34.06,34.04,34.04,82000.0,24.1849,24.192,24.1778,24.1778,82000.0
2013-05-13 14:45:00,34.04,34.05,34.04,34.04,4800.0,24.1778,24.1849,24.1778,24.1778,4800.0
2013-05-13 14:50:00,34.04,34.05,34.02,34.04,17300.0,24.1778,24.1849,24.1636,24.1778,17300.0
2013-05-13 14:55:00,34.03,34.05,34.03,34.03,26100.0,24.1707,24.1849,24.1707,24.1707,26100.0
2013-05-13 15:00:00,34.04,34.05,34.02,34.02,25900.0,24.1778,24.1849,24.1636,24.1636,25900.0
2013-05-13 15:05:00,34.03,34.04,34.01,34.02,21600.0,24.1707,24.1778,24.1564,24.1636,21600.0
2013-05-13 15:10:00,34.01,34.02,33.99,34.01,42000.0,24.1564,24.1636,24.1422,24.1564,42000.0
2013-05-13 15:15:00,34.0,34.02,33.98,34.0,35600.0,24.1493,24.1636,24.1351,24.1493,35600.0
2013-05-13 15:20:00,34.0,34.01,33.99,34.0,29100.0,24.1493,24.1564,24.1422,24.1493,29100.0
2013-05-13 15:25:00,34.0,34.02,33.98,34.01,49300.0,24.1493,24.1636,24.1351,24.1564,49300.0
2013-05-13 15:30:00,34.01,34.01,34.0,34.01,23100.0,24.1564,24.1564,24.1493,24.1564,23100.0
2013-05-13 15:35:00,34.01,34.02,33.99,34.0,119500.0,24.1564,24.1636,24.1422,24.1493,119500.0
2013-05-13 15:40:00,34.0,34.01,33.97,33.98,68800.0,24.1493,24.1564,24.128,24.1351,68800.0
2013-05-13 15:45:00,33.97,33.99,33.95,33.98,50600.0,24.128,24.1422,24.1138,24.1351,50600.0
2013-05-13 15:50:00,33.98,33.99,33.96,33.98,89900.0,24.1351,24.1422,24.1209,24.1351,89900.0
2013-05-13 15:55:00,33.97,33.99,33.97,33.98,199800.0,24.128,24.1422,24.128,24.1351,199800.0
2013-05-14 09:30:00,33.74,33.86,33.14,33.83,99900.0,24.0984,24.1841,23.6698,24.1626,99900.0
2013-05-14 09:35:00,33.83,33.9,33.76,33.84,44900.0,24.1626,24.2126,24.1126,24.1698,44900.0
2013-05-14 09:40:00,33.83,33.94,33.83,33.84,67900.0,24.1626,24.2412,24.1626,24.1698,67900.0
2013-05-14 09:45:00,33.85,33.86,33.76,33.8,267600.0,24.1769,24.1841,24.1126,24.1412,267600.0
2013-05-14 09:50:00,33.81,33.83,33.74,33.79,94400.0,24.1484,24.1626,24.0984,24.1341,94400.0
2013-05-14 09:55:00,33.79,33.87,33.76,33.8,62000.0,24.1341,24.1912,24.1126,24.1412,62000.0
2013-05-14 10:00:00,33.8,33.82,33.78,33.78,44900.0,24.1412,24.1555,24.1269,24.1269,44900.0
2013-05-14 10:05:00,33.78,33.78,33.75,33.76,47300.0,24.1269,24.1269,24.1055,24.1126,47300.0
2013-05-14 10:10:00,33.75,33.79,33.75,33.76,43600.0,24.1055,24.1341,24.1055,24.1126,43600.0
2013-05-14 10:15:00,33.76,33.79,33.73,33.73,58100.0,24.1126,24.1341,24.0912,24.0912,58100.0
2013-05-14 10:20:00,33.73,33.74,33.69,33.73,56100.0,24.0912,24.0984,24.0626,24.0912,56100.0
2013-05-14 10:25:00,33.73,33.79,33.72,33.79,55800.0,24.0912,24.1341,24.0841,24.1341,55800.0
2013-05-14 10:30:00,33.79,33.79,33.76,33.78,38200.0,24.1341,24.1341,24.1126,24.1269,38200.0
2013-05-14 10:35:00,33.77,33.8,33.76,33.79,31600.0,24.1198,24.1412,24.1126,24.1341,31600.0
2013-05-14 10:40:00,33.79,33.8,33.77,33.77,30500.0,24.1341,24.1412,24.1198,24.1198,30500.0
2013-05-14 10:45:00,33.76,33.82,33.75,33.76,46100.0,24.1126,24.1555,24.1055,24.1126,46100.0
2013-05-14 10:50:00,33.76,33.84,33.76,33.84,34800.0,24.1126,24.1698,24.1126,24.1698,34800.0
2013-05-14 10:55:00,33.83,33.84,33.76,33.77,66200.0,24.1626,24.1698,24.1126,24.1198,66200.0
2013-05-14 11:00:00,33.77,33.8,33.76,33.79,52200.0,24.1198,24.1412,24.1126,24.1341,52200.0
2013-05-14 11:05:00,33.8,33.81,33.78,33.79,21600.0,24.1412,24.1484,24.1269,24.1341,21600.0
2013-05-14 11:10:00,33.79,33.83,33.79,33.83,14600.0,24.1341,24.1626,24.1341,24.1626,14600.0
2013-05-14 11:15:00,33.83,33.85,33.82,33.82,26600.0,24.1626,24.1769,24.1555,24.1555,26600.0
2013-05-14 11:20:00,33.83,33.83,33.78,33.8,43400.0,24.1626,24.1626,24.1269,24.1412,43400.0
2013-05-14 11:25:00,33.8,33.84,33.79,33.83,22800.0,24.1412,24.1698,24.1341,24.1626,22800.0
2013-05-14 11:30:00,33.83,33.84,33.81,33.84,28600.0,24.1626,24.1698,24.1484,24.1698,28600.0
2013-05-14 11:35:00,33.83,33.87,33.83,33.87,17100.0,24.1626,24.1912,24.1626,24.1912,17100.0
2013-05-14 11:40:00,33.87,33.89,33.85,33.88,16600.0,24.1912,24.2055,24.1769,24.1984,16600.0
2013-05-14 11:45:00,33.88,33.9,33.86,33.86,21000.0,24.1984,24.2126,24.1841,24.1841,21000.0
2013-05-14 11:50:00,33.86,33.87,33.85,33.86,17200.0,24.1841,24.1912,24.1769,24.1841,17200.0
2013-05-14 11:55:00,33.87,33.89,33.86,33.89,9900.0,24.1912,24.2055,24.1841,24.2055,9900.0
2013-05-14 12:00:00,33.89,33.9,33.87,33.88,20600.0,24.2055,24.2126,24.1912,24.1984,20600.0
2013-05-14 12:05:00,33.88,33.89,33.85,33.89,8700.0,24.1984,24.2055,24.1769,24.2055,8700.0
2013-05-14 12:10:00,33.89,33.95,33.89,33.95,25400.0,24.2055,24.2483,24.2055,24.2483,25400.0
2013-05-14 12:15:00,33.95,33.99,33.95,33.98,17700.0,24.2483,24.2769,24.2483,24.2698,17700.0
2013-05-14 12:20:00,33.97,33.98,33.95,33.95,12200.0,24.2626,24.2698,24.2483,24.2483,12200.0
2013-05-14 12:25:00,33.95,33.95,33.92,33.92,8200.0,24.2483,24.2483,24.2269,24.2269,8200.0
2013-05-14 12:30:00,33.92,33.94,33.92,33.93,7100.0,24.2269,24.2412,24.2269,24.2341,7100.0
2013-05-14 12:35:00,33.93,33.96,33.93,33.94,14300.0,24.2341,24.2555,24.2341,24.2412,14300.0
2013-05-14 12:40:00,33.95,33.97,33.94,33.95,9200.0,24.2483,24.2626,24.2412,24.2483,9200.0
2013-05-14 12:45:00,33.94,33.94,33.9,33.91,11500.0,24.2412,24.2412,24.2126,24.2198,11500.0
2013-05-14 12:50:00,33.92,33.94,33.92,33.93,9500.0,24.2269,24.2412,24.2269,24.2341,9500.0
2013-05-14 12:55:00,33.93,33.93,33.91,33.93,7200.0,24.2341,24.2341,24.2198,24.2341,7200.0
2013-05-14 13:00:00,33.92,33.96,33.92,33.96,9000.0,24.2269,24.2555,24.2269,24.2555,9000.0
2013-05-14 13:05:00,33.96,33.97,33.95,33.95,8600.0,24.2555,24.2626,24.2483,24.2483,8600.0
2013-05-14 13:10:00,33.96,33.97,33.94,33.94,5100.0,24.2555,24.2626,24.2412,24.2412,5100.0
2013-05-14 13:15:00,33.95,33.98,33.95,33.98,9100.0,24.2483,24.2698,24.2483,24.2698,9100.0
2013-05-14 13:20:00,33.98,33.98,33.94,33.95,11500.0,24.2698,24.2698,24.2412,24.2483,11500.0
2013-05-14 13:25:00,33.94,33.94,33.91,33.93,17500.0,24.2412,24.2412,24.2198,24.2341,17500.0
2013-05-14 13:30:00,33.93,33.94,33.92,33.94,22300.0,24.2341,24.2412,24.2269,24.2412,22300.0
2013-05-14 13:35:00,33.94,33.94,33.92,33.93,13600.0,24.2412,24.2412,24.2269,24.2341,13600.0
2013-05-14 13:40:00,33.93,33.93,33.91,33.91,11700.0,24.2341,24.2341,24.2198,24.2198,11700.0
2013-05-14 13:45:00,33.91,33.92,33.9,33.91,13700.0,24.2198,24.2269,24.2126,24.2198,13700.0
2013-05-14 13:50:00,33.9,33.91,33.88,33.9,49600.0,24.2126,24.2198,24.1984,24.2126,49600.0
2013-05-14 13:55:00,33.91,33.94,33.89,33.94,41600.0,24.2198,24.2412,24.2055,24.2412,41600.0
2013-05-14 14:00:00,33.94,33.95,33.88,33.88,24000.0,24.2412,24.2483,24.1984,24.1984,24000.0
2013-05-14 14:05:00,33.88,33.94,33.88,33.91,21500.0,24.1984,24.2412,24.1984,24.2198,21500.0
2013-05-14 14:10:00,33.91,33.94,33.91,33.93,23600.0,24.2198,24.2412,24.2198,24.2341,23600.0
2013-05-14 14:15:00,33.92,33.93,33.9,33.91,19000.0,24.2269,24.2341,24.2126,24.2198,19000.0
2013-05-14 14:20:00,33.91,33.91,33.9,33.91,9700.0,24.2198,24.2198,24.2126,24.2198,9700.0
2013-05-14 14:25:00,33.91,33.93,33.89,33.92,47700.0,24.2198,24.2341,24.2055,24.2269,47700.0
2013-05-14 14:30:00,33.92,33.96,33.92,33.92,21300.0,24.2269,24.2555,24.2269,24.2269,21300.0
2013-05-14 14:35:00,33.93,33.99,33.92,33.98,32800.0,24.2341,24.2769,24.2269,24.2698,32800.0
2013-05-14 14:40:00,33.99,33.99,33.97,33.98,10000.0,24.2769,24.2769,24.2626,24.2698,10000.0
2013-05-14 14:45:00,33.97,33.98,33.92,33.92,28800.0,24.2626,24.2698,24.2269,24.2269,28800.0
2013-05-14 14:50:00,33.93,33.93,33.9,33.91,18900.0,24.2341,24.2341,24.2126,24.2198,18900.0
2013-05-14 14:55:00,33.91,33.93,33.89,33.91,30300.0,24.2198,24.2341,24.2055,24.2198,30300.0
2013-05-14 15:00:00,33.91,33.98,33.9,33.95,40700.0,24.2198,24.2698,24.2126,24.2483,40700.0
2013-05-14 15:05:00,33.95,33.95,33.93,33.94,22100.0,24.2483,24.2483,24.2341,24.2412,22100.0
2013-05-14 15:10:00,33.94,33.99,33.94,33.98,25500.0,24.2412,24.2769,24.2412,24.2698,25500.0
2013-05-14 15:15:00,33.98,33.98,33.97,33.97,26000.0,24.2698,24.2698,24.2626,24.2626,26000.0
2013-05-14 15:20:00,33.97,33.98,33.95,33.95,47800.0,24.2626,24.2698,24.2483,24.2483,47800.0
2013-05-14 15:25:00,33.96,33.98,33.95,33.95,29100.0,24.2555,24.2698,24.2483,24.2483,29100.0
2013-05-14 15:30:00,33.95,34.0,33.95,33.99,58300.0,24.2483,24.2841,24.2483,24.2769,58300.0
2013-05-14 15:35:00,34.0,34.05,34.0,34.05,47800.0,24.2841,24.3198,24.2841,24.3198,47800.0
2013-05-14 15:40:00,34.05,34.05,34.04,34.05,62500.0,24.3198,24.3198,24.3126,24.3198,62500.0
2013-05-14 15:45:00,34.04,34.08,34.01,34.07,102200.0,24.3126,24.3412,24.2912,24.3341,102200.0
2013-05-14 15:50:00,34.08,34.08,34.05,34.06,82900.0,24.3412,24.3412,24.3198,24.3269,82900.0
2013-05-14 15:55:00,34.05,34.09,34.04,34.09,268800.0,24.3198,24.3483,24.3126,24.3483,268800.0
2013-05-15 09:30:00,33.97,34.0,33.9,33.93,63400.0,24.2626,24.2841,24.2126,24.2341,63400.0
2013-05-15 09:35:00,33.92,33.98,33.88,33.97,43900.0,24.2269,24.2698,24.1984,24.2626,43900.0
2013-05-15 09:40:00,33.97,34.01,33.96,33.97,86000.0,24.2626,24.2912,24.2555,24.2626,86000.0
2013-05-15 09:45:00,33.98,34.02,33.97,34.0,64000.0,24.2698,24.2983,24.2626,24.2841,64000.0
2013-05-15 09:50:00,34.0,34.19,34.0,34.19,100600.0,24.2841,24.4198,24.2841,24.4198,100600.0
2013-05-15 09:55:00,34.19,34.27,34.16,34.23,64900.0,24.4198,24.4769,24.3983,24.4483,64900.0
2013-05-15 10:00:00,34.23,34.34,34.23,34.31,42500.0,24.4483,24.5269,24.4483,24.5055,42500.0
2013-05-15 10:05:00,34.3,34.42,34.29,34.42,76700.0,24.4983,24.584,24.4912,24.584,76700.0
2013-05-15 10:10:00,34.41,34.43,34.31,34.34,91600.0,24.5769,24.5912,24.5055,24.5269,91600.0
2013-05-15 10:15:00,34.35,34.48,34.33,34.48,50700.0,24.534,24.6269,24.5198,24.6269,50700.0
2013-05-15 10:20:00,34.49,34.59,34.48,34.59,182400.0,24.634,24.7055,24.6269,24.7055,182400.0
2013-05-15 10:25:00,34.59,34.63,34.47,34.48,91700.0,24.7055,24.734,24.6198,24.6269,91700.0
2013-05-15 10:30:00,34.47,34.57,34.47,34.57,55800.0,24.6198,24.6912,24.6198,24.6912,55800.0
2013-05-15 10:35:00,34.57,34.66,34.55,34.66,65500.0,24.6912,24.7555,24.6769,24.7555,65500.0
2013-05-15 10:40:00,34.65,34.74,34.64,34.68,127300.0,24.7483,24.8126,24.7412,24.7697,127300.0
2013-05-15 10:45:00,34.68,34.73,34.64,34.69,91000.0,24.7697,24.8055,24.7412,24.7769,91000.0
2013-05-15 10:50:00,34.69,34.71,34.67,34.69,73200.0,24.7769,24.7912,24.7626,24.7769,73200.0
2013-05-15 10:55:00,34.69,34.73,34.68,34.73,48700.0,24.7769,24.8055,24.7697,24.8055,48700.0
2013-05-15 11:00:00,34.73,34.81,34.71,34.78,74200.0,24.8055,24.8626,24.7912,24.8412,74200.0
2013-05-15 11:05:00,34.77,34.77,34.73,34.73,40000.0,24.834,24.834,24.8055,24.8055,40000.0
2013-05-15 11:10:00,34.74,34.74,34.67,34.67,36100.0,24.8126,24.8126,24.7626,24.7626,36100.0
2013-05-15 11:15:00,34.68,34.76,34.67,34.75,58800.0,24.7697,24.8269,24.7626,24.8197,58800.0
2013-05-15 11:20:00,34.74,34.76,34.73,34.75,35100.0,24.8126,24.8269,24.8055,24.8197,35100.0
2013-05-15 11:25:00,34.75,34.77,34.74,34.77,18100.0,24.8197,24.834,24.8126,24.834,18100.0
2013-05-15 11:30:00,34.76,34.77,34.73,34.75,27000.0,24.8269,24.834,24.8055,24.8197,27000.0
2013-05-15 11:35:00,34.75,34.8,34.73,34.8,37400.0,24.8197,24.8555,24.8055,24.8555,37400.0
2013-05-15 11:40:00,34.8,34.81,34.75,34.75,19800.0,24.8555,24.8626,24.8197,24.8197,19800.0
2013-05-15 11:45:00,34.76,34.76,34.74,34.75,18600.0,24.8269,24.8269,24.8126,24.8197,18600.0
2013-05-15 11:50:00,34.74,34.8,34.74,34.79,22300.0,24.8126,24.8555,24.8126,24.8483,22300.0
2013-05-15 11:55:00,34.78,34.8,34.77,34.8,23600.0,24.8412,24.8555,24.834,24.8555,23600.0
2013-05-15 12:00:00,34.79,34.8,34.75,34.8,32700.0,24.8483,24.8555,24.8197,24.8555,32700.0
2013-05-15 12:05:00,34.8,34.84,34.79,34.84,21400.0,24.8555,24.884,24.8483,24.884,21400.0
2013-05-15 12:10:00,34.83,34.84,34.79,34.82,20500.0,24.8769,24.884,24.8483,24.8697,20500.0
2013-05-15 12:15:00,34.83,34.83,34.73,34.74,35600.0,24.8769,24.8769,24.8055,24.8126,35600.0
2013-05-15 12:20:00,34.74,34.77,34.71,34.71,30900.0,24.8126,24.834,24.7912,24.7912,30900.0
2013-05-15 12:25:00,34.71,34.75,34.69,34.7,65400.0,24.7912,24.8197,24.7769,24.784,65400.0
2013-05-15 12:30:00,34.7,34.72,34.7,34.7,25100.0,24.784,24.7983,24.784,24.784,25100.0
2013-05-15 12:35:00,34.69,34.71,34.68,34.68,98400.0,24.7769,24.7912,24.7697,24.7697,98400.0
2013-05-15 12:40:00,34.68,34.71,34.68,34.69,49700.0,24.7697,24.7912,24.7697,24.7769,49700.0
2013-05-15 12:45:00,34.69,34.71,34.67,34.7,44400.0,24.7769,24.7912,24.7626,24.784,44400.0
2013-05-15 12:50:00,34.7,34.71,34.68,34.68,18500.0,24.784,24.7912,24.7697,24.7697,18500.0
2013-05-15 12:55:00,34.68,34.68,34.66,34.67,27000.0,24.7697,24.7697,24.7555,24.7626,27000.0
2013-05-15 13:00:00,34.67,34.67,34.64,34.65,30800.0,24.7626,24.7626,24.7412,24.7483,30800.0
2013-05-15 13:05:00,34.66,34.66,34.65,34.66,17600.0,24.7555,24.7555,24.7483,24.7555,17600.0
2013-05-15 13:10:00,34.65,34.66,34.6,34.61,26600.0,24.7483,24.7555,24.7126,24.7197,26600.0
2013-05-15 13:15:00,34.61,34.62,34.58,34.59,19300.0,24.7197,24.7269,24.6983,24.7055,19300.0
2013-05-15 13:20:00,34.59,34.59,34.57,34.58,16700.0,24.7055,24.7055,24.6912,24.6983,16700.0
2013-05-15 13:25:00,34.57,34.6,34.56,34.59,17600.0,24.6912,24.7126,24.684,24.7055,17600.0
2013-05-15 13:30:00,34.59,34.6,34.59,34.6,10500.0,24.7055,24.7126,24.7055,24.7126,10500.0
2013-05-15 13:35:00,34.59,34.62,34.58,34.59,23300.0,24.7055,24.7269,24.6983,24.7055,23300.0
2013-05-15 13:40:00,34.59,34.6,34.57,34.57,27200.0,24.7055,24.7126,24.6912,24.6912,27200.0
2013-05-15 13:45:00,34.57,34.6,34.57,34.57,20600.0,24.6912,24.7126,24.6912,24.6912,20600.0
2013-05-15 13:50:00,34.58,34.6,34.58,34.59,23700.0,24.6983,24.7126,24.6983,24.7055,23700.0
2013-05-15 13:55:00,34.58,34.59,34.54,34.55,26100.0,24.6983,24.7055,24.6697,24.6769,26100.0
2013-05-15 14:00:00,34.54,34.55,34.48,34.5,112800.0,24.6697,24.6769,24.6269,24.6412,112800.0
2013-05-15 14:05:00,34.51,34.54,34.49,34.53,25400.0,24.6483,24.6697,24.634,24.6626,25400.0
2013-05-15 14:10:00,34.54,34.59,34.54,34.58,32200.0,24.6697,24.7055,24.6697,24.6983,32200.0
2013-05-15 14:15:00,34.58,34.58,34.55,34.56,14400.0,24.6983,24.6983,24.6769,24.684,14400.0
2013-05-15 14:20:00,34.56,34.57,34.51,34.53,21200.0,24.684,24.6912,24.6483,24.6626,21200.0
2013-05-15 14:25:00,34.54,34.56,34.5,34.51,102400.0,24.6697,24.684,24.6412,24.6483,102400.0
2013-05-15 14:30:00,34.51,34.53,34.5,34.51,30500.0,24.6483,24.6626,24.6412,24.6483,30500.0
2013-05-15 14:35:00,34.51,34.54,34.5,34.53,19000.0,24.6483,24.6697,24.6412,24.6626,19000.0
2013-05-15 14:40:00,34.54,34.54,34.5,34.51,64700.0,24.6697,24.6697,24.6412,24.6483,64700.0
2013-05-15 14:45:00,34.51,34.56,34.5,34.55,50600.0,24.6483,24.684,24.6412,24.6769,50600.0
2013-05-15 14:50:00,34.55,34.59,34.52,34.59,63600.0,24.6769,24.7055,24.6555,24.7055,63600.0
2013-05-15 14:55:00,34.59,34.61,34.53,34.6,50200.0,24.7055,24.7197,24.6626,24.7126,50200.0
2013-05-15 15:00:00,34.61,34.62,34.58,34.6,51000.0,24.7197,24.7269,24.6983,24.7126,51000.0
2013-05-15 15:05:00,34.6,34.63,34.6,34.62,41000.0,24.7126,24.734,24.7126,24.7269,41000.0
2013-05-15 15:10:00,34.62,34.73,34.62,34.73,83900.0,24.7269,24.8055,24.7269,24.8055,83900.0
2013-05-15 15:15:00,34.73,34.74,34.68,34.73,94400.0,24.8055,24.8126,24.7697,24.8055,94400.0
2013-05-15 15:20:00,34.73,34.79,34.71,34.78,188200.0,24.8055,24.8483,24.7912,24.8412,188200.0
2013-05-15 15:25:00,34.78,34.82,34.77,34.79,69600.0,24.8412,24.8697,24.834,24.8483,69600.0
2013-05-15 15:30:00,34.8,34.8,34.75,34.76,87500.0,24.8555,24.8555,24.8197,24.8269,87500.0
2013-05-15 15:35:00,34.76,34.8,34.75,34.76,78800.0,24.8269,24.8555,24.8197,24.8269,78800.0
2013-05-15 15:40:00,34.75,34.79,34.75,34.75,72700.0,24.8197,24.8483,24.8197,24.8197,72700.0
2013-05-15 15:45:00,34.75,34.77,34.74,34.76,204700.0,24.8197,24.834,24.8126,24.8269,204700.0
2013-05-15 15:50:00,34.76,34.81,34.75,34.77,234700.0,24.8269,24.8626,24.8197,24.834,234700.0
2013-05-15 15:55:00,34.77,34.78,34.71,34.72,373500.0,24.834,24.8412,24.7912,24.7983,373500.0
2013-05-16 09:30:00,34.38,34.58,34.02,34.48,428200.0,24.5555,24.6983,24.2983,24.6269,428200.0
2013-05-16 09:35:00,34.45,34.5,34.27,34.32,93500.0,24.6055,24.6412,24.4769,24.5126,93500.0
2013-05-16 09:40:00,34.33,34.37,34.29,34.33,55900.0,24.5198,24.5483,24.4912,24.5198,55900.0
2013-05-16 09:45:00,34.33,34.47,34.31,34.46,99500.0,24.5198,24.6198,24.5055,24.6126,99500.0
2013-05-16 09:50:00,34.47,34.48,34.39,34.43,120400.0,24.6198,24.6269,24.5626,24.5912,120400.0
2013-05-16 09:55:00,34.43,34.5,34.42,34.42,76400.0,24.5912,24.6412,24.584,24.584,76400.0
2013-05-16 10:00:00,34.42,34.42,34.28,34.29,75100.0,24.584,24.584,24.484,24.4912,75100.0
2013-05-16 10:05:00,34.29,34.29,34.23,34.25,51900.0,24.4912,24.4912,24.4483,24.4626,51900.0
2013-05-16 10:10:00,34.25,34.31,34.24,34.28,45300.0,24.4626,24.5055,24.4555,24.484,45300.0
2013-05-16 10:15:00,34.28,34.28,34.18,34.24,71100.0,24.484,24.484,24.4126,24.4555,71100.0
2013-05-16 10:20:00,34.25,34.29,34.22,34.29,77200.0,24.4626,24.4912,24.4412,24.4912,77200.0
2013-05-16 10:25:00,34.28,34.35,34.27,34.27,93200.0,24.484,24.534,24.4769,24.4769,93200.0
2013-05-16 10:30:00,34.27,34.3,34.25,34.3,83200.0,24.4769,24.4983,24.4626,24.4983,83200.0
2013-05-16 10:35:00,34.3,34.39,34.3,34.37,56000.0,24.4983,24.5626,24.4983,24.5483,56000.0
2013-05-16 10:40:00,34.36,34.37,34.28,34.3,63300.0,24.5412,24.5483,24.484,24.4983,63300.0
2013-05-16 10:45:00,34.3,34.38,34.28,34.36,158400.0,24.4983,24.5555,24.484,24.5412,158400.0
2013-05-16 10:50:00,34.37,34.43,34.36,34.39,112000.0,24.5483,24.5912,24.5412,24.5626,112000.0
2013-05-16 10:55:00,34.39,34.43,34.37,34.39,107600.0,24.5626,24.5912,24.5483,24.5626,107600.0
2013-05-16 11:00:00,34.4,34.41,34.38,34.39,53300.0,24.5698,24.5769,24.5555,24.5626,53300.0
2013-05-16 11:05:00,34.39,34.42,34.38,34.39,95500.0,24.5626,24.584,24.5555,24.5626,95500.0
2013-05-16 11:10:00,34.4,34.4,34.34,34.36,157000.0,24.5698,24.5698,24.5269,24.5412,157000.0
2013-05-16 11:15:00,34.36,34.37,34.31,34.31,86400.0,24.5412,24.5483,24.5055,24.5055,86400.0
2013-05-16 11:20:00,34.31,34.32,34.26,34.26,58600.0,24.5055,24.5126,24.4698,24.4698,58600.0
2013-05-16 11:25:00,34.27,34.34,34.25,34.32,42700.0,24.4769,24.5269,24.4626,24.5126,42700.0
2013-05-16 11:30:00,34.33,34.39,34.33,34.39,40800.0,24.5198,24.5626,24.5198,24.5626,40800.0
2013-05-16 11:35:00,34.4,34.45,34.4,34.42,31900.0,24.5698,24.6055,24.5698,24.584,31900.0
2013-05-16 11:40:00,34.42,34.43,34.39,34.39,37100.0,24.584,24.5912,24.5626,24.5626,37100.0
2013-05-16 11:45:00,34.39,34.41,34.37,34.38,22600.0,24.5626,24.5769,24.5483,24.5555,22600.0
2013-05-16 11:50:00,34.39,34.42,34.39,34.41,20800.0,24.5626,24.584,24.5626,24.5769,20800.0
2013-05-16 11:55:00,34.4,34.41,34.37,34.38,46600.0,24.5698,24.5769,24.5483,24.5555,46600.0
2013-05-16 12:00:00,34.38,34.44,34.33,34.43,59200.0,24.5555,24.5983,24.5198,24.5912,59200.0
2013-05-16 12:05:00,34.43,34.43,34.4,34.4,26200.0,24.5912,24.5912,24.5698,24.5698,26200.0
2013-05-16 12:10:00,34.4,34.41,34.4,34.41,16500.0,24.5698,24.5769,24.5698,24.5769,16500.0
2013-05-16 12:15:00,34.41,34.47,34.4,34.47,24500.0,24.5769,24.6198,24.5698,24.6198,24500.0
2013-05-16 12:20:00,34.47,34.47,34.44,34.46,18300.0,24.6198,24.6198,24.5983,24.6126,18300.0
2013-05-16 12:25:00,34.47,34.47,34.46,34.46,14700.0,24.6198,24.6198,24.6126,24.6126,14700.0
2013-05-16 12:30:00,34.47,34.48,34.46,34.47,22800.0,24.6198,24.6269,24.6126,24.6198,22800.0
2013-05-16 12:35:00,34.48,34.48,34.41,34.41,33000.0,24.6269,24.6269,24.5769,24.5769,33000.0
2013-05-16 12:40:00,34.41,34.43,34.41,34.42,12700.0,24.5769,24.5912,24.5769,24.584,12700.0
2013-05-16 12:45:00,34.43,34.43,34.42,34.43,6200.0,24.5912,24.5912,24.584,24.5912,6200.0
2013-05-16 12:50:00,34.43,34.5,34.43,34.49,20600.0,24.5912,24.6412,24.5912,24.634,20600.0
2013-05-16 12:55:00,34.48,34.5,34.48,34.48,20100.0,24.6269,24.6412,24.6269,24.6269,20100.0
2013-05-16 13:00:00,34.48,34.48,34.44,34.46,15000.0,24.6269,24.6269,24.5983,24.6126,15000.0
2013-05-16 13:05:00,34.45,34.47,34.44,34.47,29600.0,24.6055,24.6198,24.5983,24.6198,29600.0
2013-05-16 13:10:00,34.47,34.47,34.45,34.47,18000.0,24.6198,24.6198,24.6055,24.6198,18000.0
2013-05-16 13:15:00,34.47,34.48,34.45,34.45,13000.0,24.6198,24.6269,24.6055,24.6055,13000.0
2013-05-16 13:20:00,34.45,34.45,34.43,34.43,12000.0,24.6055,24.6055,24.5912,24.5912,12000.0
2013-05-16 13:25:00,34.43,34.44,34.4,34.41,9800.0,24.5912,24.5983,24.5698,24.5769,9800.0
2013-05-16 13:30:00,34.42,34.43,34.41,34.43,9600.0,24.584,24.5912,24.5769,24.5912,9600.0
2013-05-16 13:35:00,34.43,34.43,34.4,34.4,12500.0,24.5912,24.5912,24.5698,24.5698,12500.0
2013-05-16 13:40:00,34.41,34.42,34.4,34.4,22400.0,24.5769,24.584,24.5698,24.5698,22400.0
2013-05-16 13:45:00,34.41,34.41,34.35,34.37,75400.0,24.5769,24.5769,24.534,24.5483,75400.0
2013-05-16 13:50:00,34.37,34.38,34.35,34.35,24400.0,24.5483,24.5555,24.534,24.534,24400.0
2013-05-16 13:55:00,34.35,34.38,34.34,34.36,37700.0,24.534,24.5555,24.5269,24.5412,37700.0
2013-05-16 14:00:00,34.36,34.37,34.35,34.36,45600.0,24.5412,24.5483,24.534,24.5412,45600.0
2013-05-16 14:05:00,34.35,34.36,34.33,34.34,25700.0,24.534,24.5412,24.5198,24.5269,25700.0
2013-05-16 14:10:00,34.35,34.36,34.33,34.34,51500.0,24.534,24.5412,24.5198,24.5269,51500.0
2013-05-16 14:15:00,34.34,34.35,34.33,34.34,23900.0,24.5269,24.534,24.5198,24.5269,23900.0
2013-05-16 14:20:00,34.34,34.34,34.32,34.34,24800.0,24.5269,24.5269,24.5126,24.5269,24800.0
2013-05-16 14:25:00,34.33,34.34,34.31,34.34,37400.0,24.5198,24.5269,24.5055,24.5269,37400.0
2013-05-16 14:30:00,34.34,34.35,34.33,34.33,45700.0,24.5269,24.534,24.5198,24.5198,45700.0
2013-05-16 14:35:00,34.34,34.34,34.3,34.3,35300.0,24.5269,24.5269,24.4983,24.4983,35300.0
2013-05-16 14:40:00,34.29,34.3,34.25,34.25,41400.0,24.4912,24.4983,24.4626,24.4626,41400.0
2013-05-16 14:45:00,34.25,34.3,34.24,34.3,39100.0,24.4626,24.4983,24.4555,24.4983,39100.0
2013-05-16 14:50:00,34.3,34.3,34.22,34.22,28800.0,24.4983,24.4983,24.4412,24.4412,28800.0
2013-05-16 14:55:00,34.22,34.27,34.22,34.25,41900.0,24.4412,24.4769,24.4412,24.4626,41900.0
2013-05-16 15:00:00,34.24,34.27,34.24,34.27,29300.0,24.4555,24.4769,24.4555,24.4769,29300.0
2013-05-16 15:05:00,34.26,34.27,34.24,34.26,26300.0,24.4698,24.4769,24.4555,24.4698,26300.0
2013-05-16 15:10:00,34.25,34.26,34.22,34.23,63200.0,24.4626,24.4698,24.4412,24.4483,63200.0
2013-05-16 15:15:00,34.22,34.25,34.21,34.21,43400.0,24.4412,24.4626,24.4341,24.4341,43400.0
2013-05-16 15:20:00,34.21,34.23,34.17,34.19,80000.0,24.4341,24.4483,24.4055,24.4198,80000.0
2013-05-16 15:25:00,34.18,34.21,34.18,34.21,26200.0,24.4126,24.4341,24.4126,24.4341,26200.0
2013-05-16 15:30:00,34.2,34.2,34.16,34.18,60200.0,24.4269,24.4269,24.3983,24.4126,60200.0
2013-05-16 15:35:00,34.18,34.18,34.08,34.11,102300.0,24.4126,24.4126,24.3412,24.3626,102300.0
2013-05-16 15:40:00,34.1,34.16,34.09,34.14,69300.0,24.3555,24.3983,24.3483,24.3841,69300.0
2013-05-16 15:45:00,34.13,34.14,34.04,34.05,133500.0,24.3769,24.3841,24.3126,24.3198,133500.0
2013-05-16 15:50:00,34.06,34.11,34.06,34.08,154800.0,24.3269,24.3626,24.3269,24.3412,154800.0
2013-05-16 15:55:00,34.09,34.19,34.08,34.15,296100.0,24.3483,24.4198,24.3412,24.3912,296100.0
2013-05-17 09:30:00,34.2,34.24,34.13,34.16,246100.0,24.4269,24.4555,24.3769,24.3983,246100.0
2013-05-17 09:35:00,34.17,34.29,34.15,34.21,61300.0,24.4055,24.4912,24.3912,24.4341,61300.0
2013-05-17 09:40:00,34.21,34.22,34.11,34.18,67300.0,24.4341,24.4412,24.3626,24.4126,67300.0
2013-05-17 09:45:00,34.17,34.24,34.16,34.22,63100.0,24.4055,24.4555,24.3983,24.4412,63100.0
2013-05-17 09:50:00,34.23,34.23,34.15,34.19,41300.0,24.4483,24.4483,24.3912,24.4198,41300.0
2013-05-17 09:55:00,34.2,34.21,34.18,34.19,40800.0,24.4269,24.4341,24.4126,24.4198,40800.0
2013-05-17 10:00:00,34.19,34.22,34.17,34.19,68800.0,24.4198,24.4412,24.4055,24.4198,68800.0
2013-05-17 10:05:00,34.19,34.21,34.16,34.18,58700.0,24.4198,24.4341,24.3983,24.4126,58700.0
2013-05-17 10:10:00,34.18,34.2,34.17,34.19,41100.0,24.4126,24.4269,24.4055,24.4198,41100.0
2013-05-17 10:15:00,34.2,34.21,34.15,34.16,63600.0,24.4269,24.4341,24.3912,24.3983,63600.0
2013-05-17 10:20:00,34.17,34.19,34.12,34.13,113400.0,24.4055,24.4198,24.3698,24.3769,113400.0
2013-05-17 10:25:00,34.13,34.13,34.07,34.09,45400.0,24.3769,24.3769,24.3341,24.3483,45400.0
2013-05-17 10:30:00,34.1,34.13,34.09,34.09,47300.0,24.3555,24.3769,24.3483,24.3483,47300.0
2013-05-17 10:35:00,34.09,34.11,34.03,34.05,58200.0,24.3483,24.3626,24.3055,24.3198,58200.0
2013-05-17 10:40:00,34.05,34.09,34.02,34.08,34700.0,24.3198,24.3483,24.2983,24.3412,34700.0
2013-05-17 10:45:00,34.09,34.11,34.06,34.07,30000.0,24.3483,24.3626,24.3269,24.3341,30000.0
2013-05-17 10:50:00,34.08,34.08,34.04,34.05,35200.0,24.3412,24.3412,24.3126,24.3198,35200.0
2013-05-17 10:55:00,34.05,34.1,34.04,34.1,66600.0,24.3198,24.3555,24.3126,24.3555,66600.0
2013-05-17 11:00:00,34.09,34.1,34.05,34.05,40200.0,24.3483,24.3555,24.3198,24.3198,40200.0
2013-05-17 11:05:00,34.05,34.12,34.05,34.12,188200.0,24.3198,24.3698,24.3198,24.3698,188200.0
2013-05-17 11:10:00,34.11,34.16,34.09,34.16,83500.0,24.3626,24.3983,24.3483,24.3983,83500.0
2013-05-17 11:15:00,34.15,34.23,34.15,34.2,55000.0,24.3912,24.4483,24.3912,24.4269,55000.0
2013-05-17 11:20:00,34.2,34.28,34.2,34.27,26900.0,24.4269,24.484,24.4269,24.4769,26900.0
2013-05-17 11:25:00,34.28,34.28,34.24,34.27,36000.0,24.484,24.484,24.4555,24.4769,36000.0
2013-05-17 11:30:00,34.27,34.29,34.26,34.28,24900.0,24.4769,24.4912,24.4698,24.484,24900.0
2013-05-17 11:35:00,34.28,34.29,34.27,34.27,26100.0,24.484,24.4912,24.4769,24.4769,26100.0
2013-05-17 11:40:00,34.28,34.3,34.27,34.3,41900.0,24.484,24.4983,24.4769,24.4983,41900.0
2013-05-17 11:45:00,34.3,34.34,34.3,34.3,38100.0,24.4983,24.5269,24.4983,24.4983,38100.0
2013-05-17 11:50:00,34.3,34.31,34.28,34.29,26500.0,24.4983,24.5055,24.484,24.4912,26500.0
2013-05-17 11:55:00,34.29,34.31,34.26,34.26,42400.0,24.4912,24.5055,24.4698,24.4698,42400.0
2013-05-17 12:00:00,34.26,34.26,34.23,34.24,23400.0,24.4698,24.4698,24.4483,24.4555,23400.0
2013-05-17 12:05:00,34.24,34.25,34.22,34.22,25100.0,24.4555,24.4626,24.4412,24.4412,25100.0
2013-05-17 12:10:00,34.23,34.23,34.19,34.2,39600.0,24.4483,24.4483,24.4198,24.4269,39600.0
2013-05-17 12:15:00,34.2,34.25,34.19,34.25,77200.0,24.4269,24.4626,24.4198,24.4626,77200.0
2013-05-17 12:20:00,34.26,34.27,34.24,34.27,55100.0,24.4698,24.4769,24.4555,24.4769,55100.0
2013-05-17 12:25:00,34.27,34.31,34.27,34.3,13300.0,24.4769,24.5055,24.4769,24.4983,13300.0
2013-05-17 12:30:00,34.3,34.33,34.3,34.33,41400.0,24.4983,24.5198,24.4983,24.5198,41400.0
2013-05-17 12:35:00,34.32,34.33,34.27,34.28,49200.0,24.5126,24.5198,24.4769,24.484,49200.0
2013-05-17 12:40:00,34.28,34.32,34.27,34.3,39400.0,24.484,24.5126,24.4769,24.4983,39400.0
2013-05-17 12:45:00,34.31,34.34,34.31,34.32,22900.0,24.5055,24.5269,24.5055,24.5126,22900.0
2013-05-17 12:50:00,34.32,34.36,34.32,34.36,38800.0,24.5126,24.5412,24.5126,24.5412,38800.0
2013-05-17 12:55:00,34.36,34.4,34.35,34.4,57000.0,24.5412,24.5698,24.534,24.5698,57000.0
2013-05-17 13:00:00,34.4,34.4,34.39,34.4,9400.0,24.5698,24.5698,24.5626,24.5698,9400.0
2013-05-17 13:05:00,34.4,34.41,34.39,34.4,32200.0,24.5698,24.5769,24.5626,24.5698,32200.0
2013-05-17 13:10:00,34.41,34.48,34.41,34.47,70400.0,24.5769,24.6269,24.5769,24.6198,70400.0
2013-05-17 13:15:00,34.47,34.48,34.44,34.45,22800.0,24.6198,24.6269,24.5983,24.6055,22800.0
2013-05-17 13:20:00,34.45,34.51,34.44,34.51,46500.0,24.6055,24.6483,24.5983,24.6483,46500.0
2013-05-17 13:25:00,34.51,34.55,34.5,34.55,51200.0,24.6483,24.6769,24.6412,24.6769,51200.0
2013-05-17 13:30:00,34.54,34.55,34.49,34.5,46300.0,24.6697,24.6769,24.634,24.6412,46300.0
2013-05-17 13:35:00,34.49,34.51,34.46,34.5,53500.0,24.634,24.6483,24.6126,24.6412,53500.0
2013-05-17 13:40:00,34.5,34.5,34.45,34.45,17000.0,24.6412,24.6412,24.6055,24.6055,17000.0
2013-05-17 13:45:00,34.45,34.45,34.41,34.45,34200.0,24.6055,24.6055,24.5769,24.6055,34200.0
2013-05-17 13:50:00,34.46,34.46,34.45,34.46,12600.0,24.6126,24.6126,24.6055,24.6126,12600.0
2013-05-17 13:55:00,34.45,34.46,34.45,34.45,31000.0,24.6055,24.6126,24.6055,24.6055,31000.0
2013-05-17 14:00:00,34.45,34.48,34.45,34.48,32300.0,24.6055,24.6269,24.6055,24.6269,32300.0
2013-05-17 14:05:00,34.47,34.53,34.47,34.53,31400.0,24.6198,24.6626,24.6198,24.6626,31400.0
2013-05-17 14:10:00,34.53,34.57,34.52,34.57,40900.0,24.6626,24.6912,24.6555,24.6912,40900.0
2013-05-17 14:15:00,34.56,34.61,34.56,34.61,29100.0,24.684,24.7197,24.684,24.7197,29100.0
2013-05-17 14:20:00,34.61,34.64,34.58,34.62,90300.0,24.7197,24.7412,24.6983,24.7269,90300.0
2013-05-17 14:25:00,34.62,34.69,34.61,34.65,86500.0,24.7269,24.7769,24.7197,24.7483,86500.0
2013-05-17 14:30:00,34.66,34.68,34.63,34.63,58600.0,24.7555,24.7697,24.734,24.734,58600.0
2013-05-17 14:35:00,34.62,34.67,34.6,34.67,77500.0,24.7269,24.7626,24.7126,24.7626,77500.0
2013-05-17 14:40:00,34.67,34.74,34.66,34.72,84400.0,24.7626,24.8126,24.7555,24.7983,84400.0
2013-05-17 14:45:00,34.72,34.75,34.72,34.74,97400.0,24.7983,24.8197,24.7983,24.8126,97400.0
2013-05-17 14:50:00,34.74,34.78,34.74,34.76,63100.0,24.8126,24.8412,24.8126,24.8269,63100.0
2013-05-17 14:55:00,34.76,34.79,34.75,34.76,77400.0,24.8269,24.8483,24.8197,24.8269,77400.0
2013-05-17 15:00:00,34.77,34.85,34.77,34.85,89000.0,24.834,24.8912,24.834,24.8912,89000.0
2013-05-17 15:05:00,34.85,34.87,34.83,34.87,190800.0,24.8912,24.9054,24.8769,24.9054,190800.0
2013-05-17 15:10:00,34.87,34.9,34.84,34.86,197500.0,24.9054,24.9269,24.884,24.8983,197500.0
2013-05-17 15:15:00,34.87,34.88,34.84,34.86,251900.0,24.9054,24.9126,24.884,24.8983,251900.0
2013-05-17 15:20:00,34.86,34.97,34.84,34.97,184200.0,24.8983,24.9769,24.884,24.9769,184200.0
2013-05-17 15:25:00,34.97,34.98,34.95,34.96,69700.0,24.9769,24.984,24.9626,24.9697,69700.0
2013-05-17 15:30:00,34.96,34.99,34.94,34.98,142000.0,24.9697,24.9912,24.9554,24.984,142000.0
2013-05-17 15:35:00,34.98,35.05,34.96,34.97,353400.0,24.984,25.034,24.9697,24.9769,353400.0
2013-05-17 15:40:00,34.97,35.02,34.96,34.98,160400.0,24.9769,25.0126,24.9697,24.984,160400.0
2013-05-17 15:45:00,34.99,35.01,34.95,34.95,145200.0,24.9912,25.0054,24.9626,24.9626,145200.0
2013-05-17 15:50:00,34.95,34.96,34.91,34.96,197300.0,24.9626,24.9697,24.934,24.9697,197300.0
2013-05-17 15:55:00,34.95,35.0,34.95,34.99,358000.0,24.9626,24.9983,24.9626,24.9912,358000.0
2013-05-20 09:30:00,34.95,35.0,34.86,34.93,83600.0,24.9626,24.9983,24.8983,24.9483,83600.0
2013-05-20 09:35:00,34.92,34.92,34.76,34.81,52000.0,24.9412,24.9412,24.8269,24.8626,52000.0
2013-05-20 09:40:00,34.82,34.84,34.7,34.71,53400.0,24.8697,24.884,24.784,24.7912,53400.0
2013-05-20 09:45:00,34.71,34.79,34.71,34.74,38500.0,24.7912,24.8483,24.7912,24.8126,38500.0
2013-05-20 09:50:00,34.75,34.79,34.72,34.77,38800.0,24.8197,24.8483,24.7983,24.834,38800.0
2013-05-20 09:55:00,34.76,34.77,34.7,34.75,73600.0,24.8269,24.834,24.784,24.8197,73600.0
2013-05-20 10:00:00,34.76,34.78,34.71,34.77,119600.0,24.8269,24.8412,24.7912,24.834,119600.0
2013-05-20 10:05:00,34.78,34.81,34.78,34.8,37500.0,24.8412,24.8626,24.8412,24.8555,37500.0
2013-05-20 10:10:00,34.79,34.8,34.76,34.76,18800.0,24.8483,24.8555,24.8269,24.8269,18800.0
2013-05-20 10:15:00,34.77,34.79,34.75,34.75,28800.0,24.834,24.8483,24.8197,24.8197,28800.0
2013-05-20 10:20:00,34.75,34.79,34.72,34.73,42600.0,24.8197,24.8483,24.7983,24.8055,42600.0
2013-05-20 10:25:00,34.73,34.74,34.69,34.69,40700.0,24.8055,24.8126,24.7769,24.7769,40700.0
2013-05-20 10:30:00,34.7,34.73,34.69,34.73,26500.0,24.784,24.8055,24.7769,24.8055,26500.0
2013-05-20 10:35:00,34.73,34.74,34.66,34.67,44100.0,24.8055,24.8126,24.7555,24.7626,44100.0
2013-05-20 10:40:00,34.67,34.71,34.62,34.67,65700.0,24.7626,24.7912,24.7269,24.7626,65700.0
2013-05-20 10:45:00,34.67,34.67,34.61,34.65,60600.0,24.7626,24.7626,24.7197,24.7483,60600.0
2013-05-20 10:50:00,34.64,34.71,34.64,34.7,23500.0,24.7412,24.7912,24.7412,24.784,23500.0
2013-05-20 10:55:00,34.69,34.76,34.69,34.76,55400.0,24.7769,24.8269,24.7769,24.8269,55400.0
2013-05-20 11:00:00,34.76,34.82,34.75,34.77,119600.0,24.8269,24.8697,24.8197,24.834,119600.0
2013-05-20 11:05:00,34.78,34.81,34.71,34.72,63900.0,24.8412,24.8626,24.7912,24.7983,63900.0
2013-05-20 11:10:00,34.71,34.76,34.71,34.76,39900.0,24.7912,24.8269,24.7912,24.8269,39900.0
2013-05-20 11:15:00,34.76,34.77,34.66,34.66,80700.0,24.8269,24.834,24.7555,24.7555,80700.0
2013-05-20 11:20:00,34.67,34.67,34.6,34.61,84200.0,24.7626,24.7626,24.7126,24.7197,84200.0
2013-05-20 11:25:00,34.6,34.65,34.56,34.64,91000.0,24.7126,24.7483,24.684,24.7412,91000.0
2013-05-20 11:30:00,34.65,34.7,34.65,34.66,36400.0,24.7483,24.784,24.7483,24.7555,36400.0
2013-05-20 11:35:00,34.65,34.71,34.65,34.7,116100.0,24.7483,24.7912,24.7483,24.784,116100.0
2013-05-20 11:40:00,34.71,34.76,34.7,34.71,22800.0,24.7912,24.8269,24.784,24.7912,22800.0
2013-05-20 11:45:00,34.71,34.76,34.69,34.76,34600.0,24.7912,24.8269,24.7769,24.8269,34600.0
2013-05-20 11:50:00,34.75,34.75,34.73,34.75,17300.0,24.8197,24.8197,24.8055,24.8197,17300.0
2013-05-20 11:55:00,34.75,34.76,34.73,34.73,28600.0,24.8197,24.8269,24.8055,24.8055,28600.0
2013-05-20 12:00:00,34.73,34.78,34.73,34.77,31900.0,24.8055,24.8412,24.8055,24.834,31900.0
2013-05-20 12:05:00,34.77,34.79,34.74,34.75,24200.0,24.834,24.8483,24.8126,24.8197,24200.0
2013-05-20 12:10:00,34.75,34.77,34.73,34.73,77800.0,24.8197,24.834,24.8055,24.8055,77800.0
2013-05-20 12:15:00,34.73,34.73,34.66,34.66,30500.0,24.8055,24.8055,24.7555,24.7555,30500.0
2013-05-20 12:20:00,34.66,34.69,34.65,34.68,22200.0,24.7555,24.7769,24.7483,24.7697,22200.0
2013-05-20 12:25:00,34.68,34.69,34.64,34.66,10800.0,24.7697,24.7769,24.7412,24.7555,10800.0
2013-05-20 12:30:00,34.67,34.68,34.63,34.65,17000.0,24.7626,24.7697,24.734,24.7483,17000.0
2013-05-20 12:35:00,34.65,34.67,34.63,34.67,30500.0,24.7483,24.7626,24.734,24.7626,30500.0
2013-05-20 12:40:00,34.67,34.68,34.64,34.68,23800.0,24.7626,24.7697,24.7412,24.7697,23800.0
2013-05-20 12:45:00,34.68,34.72,34.67,34.67,202700.0,24.7697,24.7983,24.7626,24.7626,202700.0
2013-05-20 12:50:00,34.66,34.67,34.64,34.67,14800.0,24.7555,24.7626,24.7412,24.7626,14800.0
2013-05-20 12:55:00,34.68,34.68,34.64,34.64,30300.0,24.7697,24.7697,24.7412,24.7412,30300.0
2013-05-20 13:00:00,34.64,34.65,34.61,34.63,20100.0,24.7412,24.7483,24.7197,24.734,20100.0
2013-05-20 13:05:00,34.63,34.64,34.61,34.62,13400.0,24.734,24.7412,24.7197,24.7269,13400.0
2013-05-20 13:10:00,34.62,34.63,34.58,34.62,25200.0,24.7269,24.734,24.6983,24.7269,25200.0
2013-05-20 13:15:00,34.61,34.62,34.55,34.55,38200.0,24.7197,24.7269,24.6769,24.6769,38200.0
2013-05-20 13:20:00,34.55,34.58,34.52,34.52,26500.0,24.6769,24.6983,24.6555,24.6555,26500.0
2013-05-20 13:25:00,34.52,34.58,34.5,34.57,27200.0,24.6555,24.6983,24.6412,24.6912,27200.0
2013-05-20 13:30:00,34.56,34.59,34.55,34.58,21100.0,24.684,24.7055,24.6769,24.6983,21100.0
2013-05-20 13:35:00,34.58,34.59,34.57,34.59,9800.0,24.6983,24.7055,24.6912,24.7055,9800.0
2013-05-20 13:40:00,34.58,34.59,34.55,34.56,14400.0,24.6983,24.7055,24.6769,24.684,14400.0
2013-05-20 13:45:00,34.55,34.55,34.48,34.54,39100.0,24.6769,24.6769,24.6269,24.6697,39100.0
2013-05-20 13:50:00,34.55,34.55,34.45,34.52,71900.0,24.6769,24.6769,24.6055,24.6555,71900.0
2013-05-20 13:55:00,34.52,34.52,34.45,34.48,103500.0,24.6555,24.6555,24.6055,24.6269,103500.0
2013-05-20 14:00:00,34.49,34.49,34.42,34.43,25400.0,24.634,24.634,24.584,24.5912,25400.0
2013-05-20 14:05:00,34.42,34.53,34.42,34.53,27000.0,24.584,24.6626,24.584,24.6626,27000.0
2013-05-20 14:10:00,34.52,34.55,34.49,34.55,25000.0,24.6555,24.6769,24.634,24.6769,25000.0
2013-05-20 14:15:00,34.54,34.55,34.52,34.55,185300.0,24.6697,24.6769,24.6555,24.6769,185300.0
2013-05-20 14:20:00,34.55,34.64,34.54,34.6,222300.0,24.6769,24.7412,24.6697,24.7126,222300.0
2013-05-20 14:25:00,34.6,34.61,34.57,34.59,50000.0,24.7126,24.7197,24.6912,24.7055,50000.0
2013-05-20 14:30:00,34.58,34.59,34.55,34.57,16500.0,24.6983,24.7055,24.6769,24.6912,16500.0
2013-05-20 14:35:00,34.56,34.57,34.51,34.54,42200.0,24.684,24.6912,24.6483,24.6697,42200.0
2013-05-20 14:40:00,34.52,34.52,34.48,34.48,18400.0,24.6555,24.6555,24.6269,24.6269,18400.0
2013-05-20 14:45:00,34.49,34.51,34.46,34.5,31800.0,24.634,24.6483,24.6126,24.6412,31800.0
2013-05-20 14:50:00,34.51,34.56,34.47,34.49,83400.0,24.6483,24.684,24.6198,24.634,83400.0
2013-05-20 14:55:00,34.5,34.51,34.41,34.41,88300.0,24.6412,24.6483,24.5769,24.5769,88300.0
2013-05-20 15:00:00,34.41,34.45,34.39,34.43,238400.0,24.5769,24.6055,24.5626,24.5912,238400.0
2013-05-20 15:05:00,34.44,34.44,34.36,34.37,66700.0,24.5983,24.5983,24.5412,24.5483,66700.0
2013-05-20 15:10:00,34.37,34.39,34.36,34.38,50700.0,24.5483,24.5626,24.5412,24.5555,50700.0
2013-05-20 15:15:00,34.38,34.39,34.37,34.38,25500.0,24.5555,24.5626,24.5483,24.5555,25500.0
2013-05-20 15:20:00,34.37,34.38,34.34,34.38,30100.0,24.5483,24.5555,24.5269,24.5555,30100.0
2013-05-20 15:25:00,34.37,34.41,34.36,34.39,56000.0,24.5483,24.5769,24.5412,24.5626,56000.0
2013-05-20 15:30:00,34.39,34.42,34.37,34.4,72700.0,24.5626,24.584,24.5483,24.5698,72700.0
2013-05-20 15:35:00,34.4,34.42,34.38,34.39,79200.0,24.5698,24.584,24.5555,24.5626,79200.0
2013-05-20 15:40:00,34.4,34.44,34.39,34.4,64700.0,24.5698,24.5983,24.5626,24.5698,64700.0
2013-05-20 15:45:00,34.4,34.4,34.35,34.38,104600.0,24.5698,24.5698,24.534,24.5555,104600.0
2013-05-20 15:50:00,34.38,34.38,34.34,34.34,79700.0,24.5555,24.5555,24.5269,24.5269,79700.0
2013-05-20 15:55:00,34.34,34.41,34.34,34.41,187800.0,24.5269,24.5769,24.5269,24.5769,187800.0
2013-05-21 09:30:00,34.3,34.6,34.27,34.59,143000.0,24.4983,24.7126,24.4769,24.7055,143000.0
2013-05-21 09:35:00,34.54,34.62,34.51,34.61,54200.0,24.6697,24.7269,24.6483,24.7197,54200.0
2013-05-21 09:40:00,34.61,34.69,34.6,34.69,47500.0,24.7197,24.7769,24.7126,24.7769,47500.0
2013-05-21 09:45:00,34.69,34.7,34.63,34.68,62300.0,24.7769,24.784,24.734,24.7697,62300.0
2013-05-21 09:50:00,34.68,34.73,34.66,34.69,37400.0,24.7697,24.8055,24.7555,24.7769,37400.0
2013-05-21 09:55:00,34.7,34.79,34.69,34.71,123200.0,24.784,24.8483,24.7769,24.7912,123200.0
2013-05-21 10:00:00,34.72,34.74,34.5,34.61,163800.0,24.7983,24.8126,24.6412,24.7197,163800.0
2013-05-21 10:05:00,34.61,34.67,34.56,34.57,57000.0,24.7197,24.7626,24.684,24.6912,57000.0
2013-05-21 10:10:00,34.57,34.57,34.44,34.46,43400.0,24.6912,24.6912,24.5983,24.6126,43400.0
2013-05-21 10:15:00,34.46,34.5,34.44,34.5,73100.0,24.6126,24.6412,24.5983,24.6412,73100.0
2013-05-21 10:20:00,34.5,34.52,34.47,34.47,61500.0,24.6412,24.6555,24.6198,24.6198,61500.0
2013-05-21 10:25:00,34.46,34.5,34.45,34.45,39500.0,24.6126,24.6412,24.6055,24.6055,39500.0
2013-05-21 10:30:00,34.45,34.47,34.34,34.43,52900.0,24.6055,24.6198,24.5269,24.5912,52900.0
2013-05-21 10:35:00,34.43,34.44,34.34,34.35,41800.0,24.5912,24.5983,24.5269,24.534,41800.0
2013-05-21 10:40:00,34.36,34.36,34.27,34.28,70400.0,24.5412,24.5412,24.4769,24.484,70400.0
2013-05-21 10:45:00,34.28,34.3,34.24,34.26,59100.0,24.484,24.4983,24.4555,24.4698,59100.0
2013-05-21 10:50:00,34.25,34.29,34.24,34.24,63200.0,24.4626,24.4912,24.4555,24.4555,63200.0
2013-05-21 10:55:00,34.23,34.28,34.19,34.27,58000.0,24.4483,24.484,24.4198,24.4769,58000.0
2013-05-21 11:00:00,34.27,34.36,34.27,34.36,18400.0,24.4769,24.5412,24.4769,24.5412,18400.0
2013-05-21 11:05:00,34.37,34.49,34.37,34.41,90300.0,24.5483,24.634,24.5483,24.5769,90300.0
2013-05-21 11:10:00,34.4,34.41,34.33,34.36,40000.0,24.5698,24.5769,24.5198,24.5412,40000.0
2013-05-21 11:15:00,34.35,34.42,34.34,34.42,14700.0,24.534,24.584,24.5269,24.584,14700.0
2013-05-21 11:20:00,34.41,34.45,34.41,34.44,18800.0,24.5769,24.6055,24.5769,24.5983,18800.0
2013-05-21 11:25:00,34.45,34.46,34.38,34.39,30000.0,24.6055,24.6126,24.5555,24.5626,30000.0
2013-05-21 11:30:00,34.39,34.48,34.39,34.48,46500.0,24.5626,24.6269,24.5626,24.6269,46500.0
2013-05-21 11:35:00,34.48,34.52,34.48,34.51,31100.0,24.6269,24.6555,24.6269,24.6483,31100.0
2013-05-21 11:40:00,34.52,34.52,34.46,34.47,15000.0,24.6555,24.6555,24.6126,24.6198,15000.0
2013-05-21 11:45:00,34.48,34.51,34.47,34.48,18600.0,24.6269,24.6483,24.6198,24.6269,18600.0
2013-05-21 11:50:00,34.48,34.53,34.48,34.51,20300.0,24.6269,24.6626,24.6269,24.6483,20300.0
2013-05-21 11:55:00,34.5,34.51,34.47,34.5,23000.0,24.6412,24.6483,24.6198,24.6412,23000.0
2013-05-21 12:00:00,34.5,34.56,34.49,34.55,37700.0,24.6412,24.684,24.634,24.6769,37700.0
2013-05-21 12:05:00,34.55,34.56,34.51,34.56,32500.0,24.6769,24.684,24.6483,24.684,32500.0
2013-05-21 12:10:00,34.56,34.62,34.56,34.62,45900.0,24.684,24.7269,24.684,24.7269,45900.0
2013-05-21 12:15:00,34.62,34.65,34.62,34.62,19400.0,24.7269,24.7483,24.7269,24.7269,19400.0
2013-05-21 12:20:00,34.63,34.63,34.58,34.61,34200.0,24.734,24.734,24.6983,24.7197,34200.0
2013-05-21 12:25:00,34.61,34.65,34.6,34.65,19000.0,24.7197,24.7483,24.7126,24.7483,19000.0
2013-05-21 12:30:00,34.64,34.64,34.58,34.58,8900.0,24.7412,24.7412,24.6983,24.6983,8900.0
2013-05-21 12:35:00,34.59,34.59,34.58,34.58,12600.0,24.7055,24.7055,24.6983,24.6983,12600.0
2013-05-21 12:40:00,34.57,34.63,34.57,34.63,19600.0,24.6912,24.734,24.6912,24.734,19600.0
2013-05-21 12:45:00,34.62,34.65,34.62,34.63,7400.0,24.7269,24.7483,24.7269,24.734,7400.0
2013-05-21 12:50:00,34.62,34.65,34.62,34.62,15000.0,24.7269,24.7483,24.7269,24.7269,15000.0
2013-05-21 12:55:00,34.62,34.63,34.59,34.6,13700.0,24.7269,24.734,24.7055,24.7126,13700.0
2013-05-21 13:00:00,34.6,34.61,34.58,34.58,23000.0,24.7126,24.7197,24.6983,24.6983,23000.0
2013-05-21 13:05:00,34.58,34.75,34.55,34.69,72700.0,24.6983,24.8197,24.6769,24.7769,72700.0
2013-05-21 13:10:00,34.69,34.69,34.6,34.63,28800.0,24.7769,24.7769,24.7126,24.734,28800.0
2013-05-21 13:15:00,34.63,34.7,34.63,34.7,26600.0,24.734,24.784,24.734,24.784,26600.0
2013-05-21 13:20:00,34.69,34.7,34.65,34.67,54200.0,24.7769,24.784,24.7483,24.7626,54200.0
2013-05-21 13:25:00,34.67,34.68,34.63,34.65,19500.0,24.7626,24.7697,24.734,24.7483,19500.0
2013-05-21 13:30:00,34.65,34.68,34.63,34.68,10000.0,24.7483,24.7697,24.734,24.7697,10000.0
2013-05-21 13:35:00,34.68,34.69,34.65,34.68,18900.0,24.7697,24.7769,24.7483,24.7697,18900.0
2013-05-21 13:40:00,34.67,34.7,34.66,34.68,16900.0,24.7626,24.784,24.7555,24.7697,16900.0
2013-05-21 13:45:00,34.67,34.67,34.63,34.64,10800.0,24.7626,24.7626,24.734,24.7412,10800.0
2013-05-21 13:50:00,34.65,34.69,34.64,34.68,26300.0,24.7483,24.7769,24.7412,24.7697,26300.0
2013-05-21 13:55:00,34.67,34.69,34.66,34.69,14600.0,24.7626,24.7769,24.7555,24.7769,14600.0
2013-05-21 14:00:00,34.68,34.69,34.66,34.66,22900.0,24.7697,24.7769,24.7555,24.7555,22900.0
2013-05-21 14:05:00,34.68,34.69,34.66,34.67,14100.0,24.7697,24.7769,24.7555,24.7626,14100.0
2013-05-21 14:10:00,34.68,34.69,34.67,34.68,18300.0,24.7697,24.7769,24.7626,24.7697,18300.0
2013-05-21 14:15:00,34.69,34.74,34.69,34.73,51500.0,24.7769,24.8126,24.7769,24.8055,51500.0
2013-05-21 14:20:00,34.73,34.74,34.7,34.7,21800.0,24.8055,24.8126,24.784,24.784,21800.0
2013-05-21 14:25:00,34.7,34.71,34.68,34.68,17300.0,24.784,24.7912,24.7697,24.7697,17300.0
2013-05-21 14:30:00,34.66,34.7,34.64,34.7,17200.0,24.7555,24.784,24.7412,24.784,17200.0
2013-05-21 14:35:00,34.7,34.72,34.68,34.71,20200.0,24.784,24.7983,24.7697,24.7912,20200.0
2013-05-21 14:40:00,34.72,34.74,34.71,34.73,16100.0,24.7983,24.8126,24.7912,24.8055,16100.0
2013-05-21 14:45:00,34.72,34.72,34.67,34.71,14400.0,24.7983,24.7983,24.7626,24.7912,14400.0
2013-05-21 14:50:00,34.71,34.73,34.7,34.72,16500.0,24.7912,24.8055,24.784,24.7983,16500.0
2013-05-21 14:55:00,34.72,34.77,34.71,34.73,36400.0,24.7983,24.834,24.7912,24.8055,36400.0
2013-05-21 15:00:00,34.74,34.75,34.72,34.72,15300.0,24.8126,24.8197,24.7983,24.7983,15300.0
2013-05-21 15:05:00,34.72,34.73,34.68,34.72,20800.0,24.7983,24.8055,24.7697,24.7983,20800.0
2013-05-21 15:10:00,34.71,34.75,34.7,34.75,53500.0,24.7912,24.8197,24.784,24.8197,53500.0
2013-05-21 15:15:00,34.74,34.76,34.73,34.75,68800.0,24.8126,24.8269,24.8055,24.8197,68800.0
2013-05-21 15:20:00,34.76,34.79,34.76,34.78,29200.0,24.8269,24.8483,24.8269,24.8412,29200.0
2013-05-21 15:25:00,34.77,34.81,34.77,34.77,77600.0,24.834,24.8626,24.834,24.834,77600.0
2013-05-21 15:30:00,34.76,34.77,34.74,34.77,57500.0,24.8269,24.834,24.8126,24.834,57500.0
2013-05-21 15:35:00,34.77,34.77,34.73,34.76,61600.0,24.834,24.834,24.8055,24.8269,61600.0
2013-05-21 15:40:00,34.75,34.78,34.74,34.75,63100.0,24.8197,24.8412,24.8126,24.8197,63100.0
2013-05-21 15:45:00,34.74,34.77,34.72,34.75,107200.0,24.8126,24.834,24.7983,24.8197,107200.0
2013-05-21 15:50:00,34.75,34.77,34.72,34.73,87400.0,24.8197,24.834,24.7983,24.8055,87400.0
2013-05-21 15:55:00,34.72,34.77,34.71,34.72,263500.0,24.7983,24.834,24.7912,24.7983,263500.0
2013-05-22 09:30:00,34.68,34.75,34.65,34.66,84800.0,24.7697,24.8197,24.7483,24.7555,84800.0
2013-05-22 09:35:00,34.66,34.85,34.59,34.84,41900.0,24.7555,24.8912,24.7055,24.884,41900.0
2013-05-22 09:40:00,34.82,34.84,34.77,34.78,9000.0,24.8697,24.884,24.834,24.8412,9000.0
2013-05-22 09:45:00,34.78,34.83,34.74,34.82,20200.0,24.8412,24.8769,24.8126,24.8697,20200.0
2013-05-22 09:50:00,34.81,34.83,34.77,34.8,15800.0,24.8626,24.8769,24.834,24.8555,15800.0
2013-05-22 09:55:00,34.8,34.83,34.76,34.77,18500.0,24.8555,24.8769,24.8269,24.834,18500.0
2013-05-22 10:00:00,34.77,34.97,34.77,34.96,72500.0,24.834,24.9769,24.834,24.9697,72500.0
2013-05-22 10:05:00,34.96,35.01,34.92,34.98,84900.0,24.9697,25.0054,24.9412,24.984,84900.0
2013-05-22 10:10:00,34.98,35.01,34.94,34.95,168800.0,24.984,25.0054,24.9554,24.9626,168800.0
2013-05-22 10:15:00,34.95,34.96,34.87,34.9,140200.0,24.9626,24.9697,24.9054,24.9269,140200.0
2013-05-22 10:20:00,34.9,34.9,34.78,34.81,183500.0,24.9269,24.9269,24.8412,24.8626,183500.0
2013-05-22 10:25:00,34.81,34.86,34.78,34.83,148700.0,24.8626,24.8983,24.8412,24.8769,148700.0
2013-05-22 10:30:00,34.83,34.88,34.77,34.77,49500.0,24.8769,24.9126,24.834,24.834,49500.0
2013-05-22 10:35:00,34.77,34.77,34.56,34.57,97600.0,24.834,24.834,24.684,24.6912,97600.0
2013-05-22 10:40:00,34.58,34.6,34.51,34.52,142800.0,24.6983,24.7126,24.6483,24.6555,142800.0
2013-05-22 10:45:00,34.52,34.52,34.45,34.45,130800.0,24.6555,24.6555,24.6055,24.6055,130800.0
2013-05-22 10:50:00,34.45,34.47,34.34,34.34,127000.0,24.6055,24.6198,24.5269,24.5269,127000.0
2013-05-22 10:55:00,34.34,34.38,34.25,34.33,118900.0,24.5269,24.5555,24.4626,24.5198,118900.0
2013-05-22 11:00:00,34.33,34.46,34.33,34.43,55500.0,24.5198,24.6126,24.5198,24.5912,55500.0
2013-05-22 11:05:00,34.43,34.5,34.43,34.5,55100.0,24.5912,24.6412,24.5912,24.6412,55100.0
2013-05-22 11:10:00,34.5,34.53,34.44,34.5,65100.0,24.6412,24.6626,24.5983,24.6412,65100.0
2013-05-22 11:15:00,34.49,34.49,34.41,34.41,38200.0,24.634,24.634,24.5769,24.5769,38200.0
2013-05-22 11:20:00,34.41,34.44,34.39,34.39,29200.0,24.5769,24.5983,24.5626,24.5626,29200.0
2013-05-22 11:25:00,34.38,34.39,34.33,34.39,37200.0,24.5555,24.5626,24.5198,24.5626,37200.0
2013-05-22 11:30:00,34.4,34.48,34.4,34.47,43100.0,24.5698,24.6269,24.5698,24.6198,43100.0
2013-05-22 11:35:00,34.47,34.5,34.45,34.45,25700.0,24.6198,24.6412,24.6055,24.6055,25700.0
2013-05-22 11:40:00,34.45,34.48,34.45,34.48,13100.0,24.6055,24.6269,24.6055,24.6269,13100.0
2013-05-22 11:45:00,34.47,34.53,34.44,34.51,61900.0,24.6198,24.6626,24.5983,24.6483,61900.0
2013-05-22 11:50:00,34.52,34.54,34.52,34.52,19400.0,24.6555,24.6697,24.6555,24.6555,19400.0
2013-05-22 11:55:00,34.51,34.52,34.47,34.51,22600.0,24.6483,24.6555,24.6198,24.6483,22600.0
2013-05-22 12:00:00,34.5,34.57,34.5,34.51,31900.0,24.6412,24.6912,24.6412,24.6483,31900.0
2013-05-22 12:05:00,34.51,34.61,34.51,34.6,139200.0,24.6483,24.7197,24.6483,24.7126,139200.0
2013-05-22 12:10:00,34.6,34.61,34.56,34.6,34600.0,24.7126,24.7197,24.684,24.7126,34600.0
2013-05-22 12:15:00,34.61,34.66,34.61,34.66,61600.0,24.7197,24.7555,24.7197,24.7555,61600.0
2013-05-22 12:20:00,34.65,34.74,34.65,34.71,55000.0,24.7483,24.8126,24.7483,24.7912,55000.0
2013-05-22 12:25:00,34.72,34.72,34.59,34.6,52700.0,24.7983,24.7983,24.7055,24.7126,52700.0
2013-05-22 12:30:00,34.6,34.6,34.49,34.5,48600.0,24.7126,24.7126,24.634,24.6412,48600.0
2013-05-22 12:35:00,34.51,34.58,34.51,34.58,41600.0,24.6483,24.6983,24.6483,24.6983,41600.0
2013-05-22 12:40:00,34.58,34.66,34.58,34.66,12300.0,24.6983,24.7555,24.6983,24.7555,12300.0
2013-05-22 12:45:00,34.66,34.66,34.59,34.61,17900.0,24.7555,24.7555,24.7055,24.7197,17900.0
2013-05-22 12:50:00,34.61,34.61,34.58,34.58,17600.0,24.7197,24.7197,24.6983,24.6983,17600.0
2013-05-22 12:55:00,34.59,34.61,34.58,34.6,14400.0,24.7055,24.7197,24.6983,24.7126,14400.0
2013-05-22 13:00:00,34.61,34.61,34.6,34.6,11700.0,24.7197,24.7197,24.7126,24.7126,11700.0
2013-05-22 13:05:00,34.59,34.59,34.52,34.53,12200.0,24.7055,24.7055,24.6555,24.6626,12200.0
2013-05-22 13:10:00,34.53,34.61,34.52,34.58,21000.0,24.6626,24.7197,24.6555,24.6983,21000.0
2013-05-22 13:15:00,34.59,34.61,34.54,34.56,33200.0,24.7055,24.7197,24.6697,24.684,33200.0
2013-05-22 13:20:00,34.56,34.57,34.52,34.56,33300.0,24.684,24.6912,24.6555,24.684,33300.0
2013-05-22 13:25:00,34.56,34.56,34.48,34.49,24100.0,24.684,24.684,24.6269,24.634,24100.0
2013-05-22 13:30:00,34.48,34.5,34.44,34.47,34000.0,24.6269,24.6412,24.5983,24.6198,34000.0
2013-05-22 13:35:00,34.48,34.5,34.46,34.46,20400.0,24.6269,24.6412,24.6126,24.6126,20400.0
2013-05-22 13:40:00,34.47,34.49,34.42,34.42,47200.0,24.6198,24.634,24.584,24.584,47200.0
2013-05-22 13:45:00,34.42,34.43,34.35,34.41,91300.0,24.584,24.5912,24.534,24.5769,91300.0
2013-05-22 13:50:00,34.42,34.42,34.34,34.35,40000.0,24.584,24.584,24.5269,24.534,40000.0
2013-05-22 13:55:00,34.36,34.39,34.34,34.35,64100.0,24.5412,24.5626,24.5269,24.534,64100.0
2013-05-22 14:00:00,34.35,34.41,34.22,34.22,102000.0,24.534,24.5769,24.4412,24.4412,102000.0
2013-05-22 14:05:00,34.22,34.27,34.13,34.24,74300.0,24.4412,24.4769,24.3769,24.4555,74300.0
2013-05-22 14:10:00,34.24,34.24,34.15,34.2,42600.0,24.4555,24.4555,24.3912,24.4269,42600.0
2013-05-22 14:15:00,34.21,34.25,34.17,34.24,38200.0,24.4341,24.4626,24.4055,24.4555,38200.0
2013-05-22 14:20:00,34.24,34.29,34.21,34.28,47000.0,24.4555,24.4912,24.4341,24.484,47000.0
2013-05-22 14:25:00,34.29,34.29,34.19,34.24,46800.0,24.4912,24.4912,24.4198,24.4555,46800.0
2013-05-22 14:30:00,34.23,34.28,34.19,34.27,39800.0,24.4483,24.484,24.4198,24.4769,39800.0
2013-05-22 14:35:00,34.26,34.27,34.14,34.2,40200.0,24.4698,24.4769,24.3841,24.4269,40200.0
2013-05-22 14:40:00,34.21,34.25,34.18,34.22,45100.0,24.4341,24.4626,24.4126,24.4412,45100.0
2013-05-22 14:45:00,34.23,34.29,34.23,34.28,41600.0,24.4483,24.4912,24.4483,24.484,41600.0
2013-05-22 14:50:00,34.28,34.31,34.27,34.29,29600.0,24.484,24.5055,24.4769,24.4912,29600.0
2013-05-22 14:55:00,34.28,34.32,34.27,34.31,23900.0,24.484,24.5126,24.4769,24.5055,23900.0
2013-05-22 15:00:00,34.3,34.3,34.23,34.25,42200.0,24.4983,24.4983,24.4483,24.4626,42200.0
2013-05-22 15:05:00,34.25,34.27,34.2,34.25,44800.0,24.4626,24.4769,24.4269,24.4626,44800.0
2013-05-22 15:10:00,34.25,34.29,34.23,34.24,27800.0,24.4626,24.4912,24.4483,24.4555,27800.0
2013-05-22 15:15:00,34.23,34.24,34.18,34.22,65300.0,24.4483,24.4555,24.4126,24.4412,65300.0
2013-05-22 15:20:00,34.2,34.2,34.15,34.16,42700.0,24.4269,24.4269,24.3912,24.3983,42700.0
2013-05-22 15:25:00,34.17,34.17,34.08,34.08,39300.0,24.4055,24.4055,24.3412,24.3412,39300.0
2013-05-22 15:30:00,34.07,34.12,34.04,34.11,75000.0,24.3341,24.3698,24.3126,24.3626,75000.0
2013-05-22 15:35:00,34.12,34.14,34.07,34.1,99500.0,24.3698,24.3841,24.3341,24.3555,99500.0
2013-05-22 15:40:00,34.09,34.14,34.07,34.12,69600.0,24.3483,24.3841,24.3341,24.3698,69600.0
2013-05-22 15:45:00,34.12,34.14,34.07,34.11,122900.0,24.3698,24.3841,24.3341,24.3626,122900.0
2013-05-22 15:50:00,34.11,34.18,34.11,34.14,178300.0,24.3626,24.4126,24.3626,24.3841,178300.0
2013-05-22 15:55:00,34.14,34.16,34.1,34.14,256100.0,24.3841,24.3983,24.3555,24.3841,256100.0
2013-05-23 09:30:00,33.7,33.9,33.58,33.87,127600.0,24.0698,24.2126,23.9841,24.1912,127600.0
2013-05-23 09:35:00,33.85,33.88,33.63,33.73,47800.0,24.1769,24.1984,24.0198,24.0912,47800.0
2013-05-23 09:40:00,33.72,33.8,33.66,33.73,57200.0,24.0841,24.1412,24.0412,24.0912,57200.0
2013-05-23 09:45:00,33.72,33.77,33.69,33.74,69800.0,24.0841,24.1198,24.0626,24.0984,69800.0
2013-05-23 09:50:00,33.73,33.74,33.67,33.67,19100.0,24.0912,24.0984,24.0484,24.0484,19100.0
2013-05-23 09:55:00,33.67,33.74,33.66,33.71,20100.0,24.0484,24.0984,24.0412,24.0769,20100.0
2013-05-23 10:00:00,33.72,33.74,33.61,33.66,63700.0,24.0841,24.0984,24.0055,24.0412,63700.0
2013-05-23 10:05:00,33.67,33.77,33.66,33.77,42500.0,24.0484,24.1198,24.0412,24.1198,42500.0
2013-05-23 10:10:00,33.77,33.84,33.77,33.78,41300.0,24.1198,24.1698,24.1198,24.1269,41300.0
2013-05-23 10:15:00,33.78,33.85,33.76,33.8,33600.0,24.1269,24.1769,24.1126,24.1412,33600.0
2013-05-23 10:20:00,33.8,33.87,33.79,33.85,127200.0,24.1412,24.1912,24.1341,24.1769,127200.0
2013-05-23 10:25:00,33.85,33.89,33.84,33.85,58700.0,24.1769,24.2055,24.1698,24.1769,58700.0
2013-05-23 10:30:00,33.86,33.89,33.85,33.86,20200.0,24.1841,24.2055,24.1769,24.1841,20200.0
2013-05-23 10:35:00,33.86,33.87,33.82,33.87,60600.0,24.1841,24.1912,24.1555,24.1912,60600.0
2013-05-23 10:40:00,33.87,33.92,33.86,33.88,43100.0,24.1912,24.2269,24.1841,24.1984,43100.0
2013-05-23 10:45:00,33.87,33.87,33.84,33.87,65500.0,24.1912,24.1912,24.1698,24.1912,65500.0
2013-05-23 10:50:00,33.87,33.95,33.86,33.94,28100.0,24.1912,24.2483,24.1841,24.2412,28100.0
2013-05-23 10:55:00,33.94,33.95,33.84,33.86,38900.0,24.2412,24.2483,24.1698,24.1841,38900.0
2013-05-23 11:00:00,33.87,33.94,33.87,33.92,25100.0,24.1912,24.2412,24.1912,24.2269,25100.0
2013-05-23 11:05:00,33.92,33.97,33.92,33.96,29600.0,24.2269,24.2626,24.2269,24.2555,29600.0
2013-05-23 11:10:00,33.96,33.98,33.93,33.96,32000.0,24.2555,24.2698,24.2341,24.2555,32000.0
2013-05-23 11:15:00,33.96,33.97,33.93,33.96,16100.0,24.2555,24.2626,24.2341,24.2555,16100.0
2013-05-23 11:20:00,33.96,34.03,33.96,34.02,51200.0,24.2555,24.3055,24.2555,24.2983,51200.0
2013-05-23 11:25:00,34.01,34.01,33.85,33.86,154900.0,24.2912,24.2912,24.1769,24.1841,154900.0
2013-05-23 11:30:00,33.85,33.9,33.85,33.86,44900.0,24.1769,24.2126,24.1769,24.1841,44900.0
2013-05-23 11:35:00,33.87,33.91,33.87,33.91,62800.0,24.1912,24.2198,24.1912,24.2198,62800.0
2013-05-23 11:40:00,33.91,33.91,33.84,33.86,30000.0,24.2198,24.2198,24.1698,24.1841,30000.0
2013-05-23 11:45:00,33.86,33.87,33.83,33.84,50900.0,24.1841,24.1912,24.1626,24.1698,50900.0
2013-05-23 11:50:00,33.85,33.9,33.84,33.86,32700.0,24.1769,24.2126,24.1698,24.1841,32700.0
2013-05-23 11:55:00,33.86,33.88,33.82,33.87,41300.0,24.1841,24.1984,24.1555,24.1912,41300.0
2013-05-23 12:00:00,33.88,33.91,33.86,33.86,30400.0,24.1984,24.2198,24.1841,24.1841,30400.0
2013-05-23 12:05:00,33.86,33.95,33.86,33.92,21700.0,24.1841,24.2483,24.1841,24.2269,21700.0
2013-05-23 12:10:00,33.91,33.99,33.91,33.98,27400.0,24.2198,24.2769,24.2198,24.2698,27400.0
2013-05-23 12:15:00,33.98,33.99,33.96,33.98,18200.0,24.2698,24.2769,24.2555,24.2698,18200.0
2013-05-23 12:20:00,33.98,34.02,33.97,33.97,21200.0,24.2698,24.2983,24.2626,24.2626,21200.0
2013-05-23 12:25:00,33.98,34.01,33.98,33.98,14000.0,24.2698,24.2912,24.2698,24.2698,14000.0
2013-05-23 12:30:00,33.98,33.99,33.95,33.95,21800.0,24.2698,24.2769,24.2483,24.2483,21800.0
2013-05-23 12:35:00,33.95,33.97,33.93,33.95,19700.0,24.2483,24.2626,24.2341,24.2483,19700.0
2013-05-23 12:40:00,33.95,33.97,33.93,33.97,15700.0,24.2483,24.2626,24.2341,24.2626,15700.0
2013-05-23 12:45:00,33.97,34.0,33.97,34.0,14500.0,24.2626,24.2841,24.2626,24.2841,14500.0
2013-05-23 12:50:00,33.99,34.03,33.98,34.03,9800.0,24.2769,24.3055,24.2698,24.3055,9800.0
2013-05-23 12:55:00,34.04,34.05,34.01,34.01,18400.0,24.3126,24.3198,24.2912,24.2912,18400.0
2013-05-23 13:00:00,34.01,34.04,34.01,34.03,10700.0,24.2912,24.3126,24.2912,24.3055,10700.0
2013-05-23 13:05:00,34.03,34.07,34.0,34.0,23000.0,24.3055,24.3341,24.2841,24.2841,23000.0
2013-05-23 13:10:00,33.99,34.04,33.99,34.04,13100.0,24.2769,24.3126,24.2769,24.3126,13100.0
2013-05-23 13:15:00,34.04,34.05,34.01,34.01,10700.0,24.3126,24.3198,24.2912,24.2912,10700.0
2013-05-23 13:20:00,34.01,34.01,33.94,33.97,24200.0,24.2912,24.2912,24.2412,24.2626,24200.0
2013-05-23 13:25:00,33.96,33.96,33.92,33.94,17100.0,24.2555,24.2555,24.2269,24.2412,17100.0
2013-05-23 13:30:00,33.95,33.98,33.95,33.96,17300.0,24.2483,24.2698,24.2483,24.2555,17300.0
2013-05-23 13:35:00,33.97,34.0,33.97,34.0,10700.0,24.2626,24.2841,24.2626,24.2841,10700.0
2013-05-23 13:40:00,34.0,34.01,33.95,33.96,30100.0,24.2841,24.2912,24.2483,24.2555,30100.0
2013-05-23 13:45:00,33.97,34.0,33.94,34.0,17400.0,24.2626,24.2841,24.2412,24.2841,17400.0
2013-05-23 13:50:00,34.0,34.01,33.99,34.0,12600.0,24.2841,24.2912,24.2769,24.2841,12600.0
2013-05-23 13:55:00,34.0,34.09,33.99,34.09,19600.0,24.2841,24.3483,24.2769,24.3483,19600.0
2013-05-23 14:00:00,34.09,34.09,34.05,34.07,13600.0,24.3483,24.3483,24.3198,24.3341,13600.0
2013-05-23 14:05:00,34.07,34.15,34.07,34.14,31600.0,24.3341,24.3912,24.3341,24.3841,31600.0
2013-05-23 14:10:00,34.14,34.17,34.14,34.16,20100.0,24.3841,24.4055,24.3841,24.3983,20100.0
2013-05-23 14:15:00,34.17,34.22,34.17,34.22,31500.0,24.4055,24.4412,24.4055,24.4412,31500.0
2013-05-23 14:20:00,34.22,34.23,34.17,34.2,56400.0,24.4412,24.4483,24.4055,24.4269,56400.0
2013-05-23 14:25:00,34.19,34.2,34.15,34.15,26100.0,24.4198,24.4269,24.3912,24.3912,26100.0
2013-05-23 14:30:00,34.15,34.15,34.1,34.13,27500.0,24.3912,24.3912,24.3555,24.3769,27500.0
2013-05-23 14:35:00,34.13,34.14,34.12,34.14,19600.0,24.3769,24.3841,24.3698,24.3841,19600.0
2013-05-23 14:40:00,34.14,34.25,34.14,34.24,38600.0,24.3841,24.4626,24.3841,24.4555,38600.0
2013-05-23 14:45:00,34.23,34.26,34.2,34.26,28200.0,24.4483,24.4698,24.4269,24.4698,28200.0
2013-05-23 14:50:00,34.26,34.27,34.2,34.2,20400.0,24.4698,24.4769,24.4269,24.4269,20400.0
2013-05-23 14:55:00,34.21,34.23,34.18,34.2,21800.0,24.4341,24.4483,24.4126,24.4269,21800.0
2013-05-23 15:00:00,34.22,34.22,34.17,34.18,25500.0,24.4412,24.4412,24.4055,24.4126,25500.0
2013-05-23 15:05:00,34.18,34.21,34.16,34.21,21800.0,24.4126,24.4341,24.3983,24.4341,21800.0
2013-05-23 15:10:00,34.2,34.25,34.2,34.21,26200.0,24.4269,24.4626,24.4269,24.4341,26200.0
2013-05-23 15:15:00,34.21,34.22,34.12,34.16,42400.0,24.4341,24.4412,24.3698,24.3983,42400.0
2013-05-23 15:20:00,34.15,34.18,34.13,34.13,19400.0,24.3912,24.4126,24.3769,24.3769,19400.0
2013-05-23 15:25:00,34.13,34.18,34.11,34.17,41000.0,24.3769,24.4126,24.3626,24.4055,41000.0
2013-05-23 15:30:00,34.16,34.19,34.13,34.15,54400.0,24.3983,24.4198,24.3769,24.3912,54400.0
2013-05-23 15:35:00,34.16,34.16,34.1,34.11,48800.0,24.3983,24.3983,24.3555,24.3626,48800.0
2013-05-23 15:40:00,34.12,34.16,34.11,34.11,37400.0,24.3698,24.3983,24.3626,24.3626,37400.0
2013-05-23 15:45:00,34.11,34.14,34.07,34.08,84700.0,24.3626,24.3841,24.3341,24.3412,84700.0
2013-05-23 15:50:00,34.08,34.14,34.08,34.12,107600.0,24.3412,24.3841,24.3412,24.3698,107600.0
2013-05-23 15:55:00,34.12,34.17,34.12,34.15,146000.0,24.3698,24.4055,24.3698,24.3912,146000.0
2013-05-24 09:30:00,34.06,34.12,33.92,33.97,45300.0,24.3269,24.3698,24.2269,24.2626,45300.0
2013-05-24 09:35:00,33.99,34.12,33.97,33.98,21400.0,24.2769,24.3698,24.2626,24.2698,21400.0
2013-05-24 09:40:00,33.97,34.05,33.91,33.98,14900.0,24.2626,24.3198,24.2198,24.2698,14900.0
2013-05-24 09:45:00,34.01,34.01,33.92,33.92,26600.0,24.2912,24.2912,24.2269,24.2269,26600.0
2013-05-24 09:50:00,33.91,33.94,33.86,33.89,13200.0,24.2198,24.2412,24.1841,24.2055,13200.0
2013-05-24 09:55:00,33.9,34.01,33.88,33.99,31200.0,24.2126,24.2912,24.1984,24.2769,31200.0
2013-05-24 10:00:00,33.99,34.04,33.94,34.0,60100.0,24.2769,24.3126,24.2412,24.2841,60100.0
2013-05-24 10:05:00,34.01,34.03,33.98,34.02,28600.0,24.2912,24.3055,24.2698,24.2983,28600.0
2013-05-24 10:10:00,34.01,34.03,33.97,34.0,24100.0,24.2912,24.3055,24.2626,24.2841,24100.0
2013-05-24 10:15:00,34.0,34.03,33.97,33.97,25700.0,24.2841,24.3055,24.2626,24.2626,25700.0
2013-05-24 10:20:00,33.95,33.96,33.91,33.91,9900.0,24.2483,24.2555,24.2198,24.2198,9900.0
2013-05-24 10:25:00,33.92,33.92,33.88,33.9,18300.0,24.2269,24.2269,24.1984,24.2126,18300.0
2013-05-24 10:30:00,33.9,33.92,33.83,33.84,25300.0,24.2126,24.2269,24.1626,24.1698,25300.0
2013-05-24 10:35:00,33.84,33.93,33.84,33.93,18600.0,24.1698,24.2341,24.1698,24.2341,18600.0
2013-05-24 10:40:00,33.94,33.94,33.86,33.87,34900.0,24.2412,24.2412,24.1841,24.1912,34900.0
2013-05-24 10:45:00,33.88,33.89,33.8,33.81,26500.0,24.1984,24.2055,24.1412,24.1484,26500.0
2013-05-24 10:50:00,33.81,33.87,33.81,33.87,17400.0,24.1484,24.1912,24.1484,24.1912,17400.0
2013-05-24 10:55:00,33.88,33.88,33.83,33.87,19200.0,24.1984,24.1984,24.1626,24.1912,19200.0
2013-05-24 11:00:00,33.87,33.89,33.79,33.89,25100.0,24.1912,24.2055,24.1341,24.2055,25100.0
2013-05-24 11:05:00,33.88,33.97,33.87,33.97,21000.0,24.1984,24.2626,24.1912,24.2626,21000.0
2013-05-24 11:10:00,33.98,33.99,33.94,33.99,12700.0,24.2698,24.2769,24.2412,24.2769,12700.0
2013-05-24 11:15:00,33.99,34.02,33.97,33.98,18000.0,24.2769,24.2983,24.2626,24.2698,18000.0
2013-05-24 11:20:00,33.98,34.0,33.96,33.98,18200.0,24.2698,24.2841,24.2555,24.2698,18200.0
2013-05-24 11:25:00,33.99,34.01,33.97,33.98,16000.0,24.2769,24.2912,24.2626,24.2698,16000.0
2013-05-24 11:30:00,33.98,34.0,33.97,33.98,27500.0,24.2698,24.2841,24.2626,24.2698,27500.0
2013-05-24 11:35:00,33.99,34.0,33.95,33.99,22200.0,24.2769,24.2841,24.2483,24.2769,22200.0
2013-05-24 11:40:00,34.0,34.05,34.0,34.04,29700.0,24.2841,24.3198,24.2841,24.3126,29700.0
2013-05-24 11:45:00,34.04,34.06,34.01,34.01,17100.0,24.3126,24.3269,24.2912,24.2912,17100.0
2013-05-24 11:50:00,34.01,34.02,33.98,34.02,13800.0,24.2912,24.2983,24.2698,24.2983,13800.0
2013-05-24 11:55:00,34.02,34.04,33.98,34.0,16400.0,24.2983,24.3126,24.2698,24.2841,16400.0
2013-05-24 12:00:00,34.0,34.05,33.98,33.98,17300.0,24.2841,24.3198,24.2698,24.2698,17300.0
2013-05-24 12:05:00,33.98,34.01,33.96,33.99,10500.0,24.2698,24.2912,24.2555,24.2769,10500.0
2013-05-24 12:10:00,33.99,33.99,33.94,33.94,14400.0,24.2769,24.2769,24.2412,24.2412,14400.0
2013-05-24 12:15:00,33.95,33.98,33.95,33.95,7200.0,24.2483,24.2698,24.2483,24.2483,7200.0
2013-05-24 12:20:00,33.96,33.96,33.9,33.91,13900.0,24.2555,24.2555,24.2126,24.2198,13900.0
2013-05-24 12:25:00,33.9,33.94,33.88,33.94,14500.0,24.2126,24.2412,24.1984,24.2412,14500.0
2013-05-24 12:30:00,33.93,33.93,33.88,33.91,20200.0,24.2341,24.2341,24.1984,24.2198,20200.0
2013-05-24 12:35:00,33.91,33.92,33.86,33.9,14300.0,24.2198,24.2269,24.1841,24.2126,14300.0
2013-05-24 12:40:00,33.9,33.94,33.9,33.91,9100.0,24.2126,24.2412,24.2126,24.2198,9100.0
2013-05-24 12:45:00,33.92,33.96,33.91,33.96,9700.0,24.2269,24.2555,24.2198,24.2555,9700.0
2013-05-24 12:50:00,33.95,33.97,33.95,33.95,6400.0,24.2483,24.2626,24.2483,24.2483,6400.0
2013-05-24 12:55:00,33.95,33.96,33.93,33.93,10100.0,24.2483,24.2555,24.2341,24.2341,10100.0
2013-05-24 13:00:00,33.93,33.95,33.92,33.94,5700.0,24.2341,24.2483,24.2269,24.2412,5700.0
2013-05-24 13:05:00,33.92,33.97,33.92,33.97,21900.0,24.2269,24.2626,24.2269,24.2626,21900.0
2013-05-24 13:10:00,33.96,33.98,33.95,33.98,17700.0,24.2555,24.2698,24.2483,24.2698,17700.0
2013-05-24 13:15:00,33.98,34.01,33.98,34.0,27400.0,24.2698,24.2912,24.2698,24.2841,27400.0
2013-05-24 13:20:00,34.0,34.0,33.97,33.97,13300.0,24.2841,24.2841,24.2626,24.2626,13300.0
2013-05-24 13:25:00,33.99,34.0,33.98,33.99,8600.0,24.2769,24.2841,24.2698,24.2769,8600.0
2013-05-24 13:30:00,33.98,34.0,33.97,33.99,16200.0,24.2698,24.2841,24.2626,24.2769,16200.0
2013-05-24 13:35:00,33.99,33.99,33.95,33.97,13100.0,24.2769,24.2769,24.2483,24.2626,13100.0
2013-05-24 13:40:00,33.95,33.97,33.93,33.97,32900.0,24.2483,24.2626,24.2341,24.2626,32900.0
2013-05-24 13:45:00,33.97,33.97,33.91,33.92,23200.0,24.2626,24.2626,24.2198,24.2269,23200.0
2013-05-24 13:50:00,33.91,33.93,33.88,33.9,28700.0,24.2198,24.2341,24.1984,24.2126,28700.0
2013-05-24 13:55:00,33.9,33.94,33.89,33.91,14700.0,24.2126,24.2412,24.2055,24.2198,14700.0
2013-05-24 14:00:00,33.91,33.91,33.86,33.89,22200.0,24.2198,24.2198,24.1841,24.2055,22200.0
2013-05-24 14:05:00,33.88,33.89,33.86,33.88,26100.0,24.1984,24.2055,24.1841,24.1984,26100.0
2013-05-24 14:10:00,33.88,33.91,33.88,33.91,15900.0,24.1984,24.2198,24.1984,24.2198,15900.0
2013-05-24 14:15:00,33.9,33.94,33.9,33.93,17300.0,24.2126,24.2412,24.2126,24.2341,17300.0
2013-05-24 14:20:00,33.93,33.94,33.91,33.92,11300.0,24.2341,24.2412,24.2198,24.2269,11300.0
2013-05-24 14:25:00,33.91,33.92,33.9,33.91,19800.0,24.2198,24.2269,24.2126,24.2198,19800.0
2013-05-24 14:30:00,33.91,33.91,33.88,33.88,10300.0,24.2198,24.2198,24.1984,24.1984,10300.0
2013-05-24 14:35:00,33.88,33.9,33.88,33.9,14200.0,24.1984,24.2126,24.1984,24.2126,14200.0
2013-05-24 14:40:00,33.89,33.92,33.88,33.9,14900.0,24.2055,24.2269,24.1984,24.2126,14900.0
2013-05-24 14:45:00,33.91,33.92,33.88,33.88,16300.0,24.2198,24.2269,24.1984,24.1984,16300.0
2013-05-24 14:50:00,33.89,33.93,33.89,33.93,14500.0,24.2055,24.2341,24.2055,24.2341,14500.0
2013-05-24 14:55:00,33.92,33.92,33.88,33.91,27400.0,24.2269,24.2269,24.1984,24.2198,27400.0
2013-05-24 15:00:00,33.91,33.91,33.9,33.9,9500.0,24.2198,24.2198,24.2126,24.2126,9500.0
2013-05-24 15:05:00,33.9,33.91,33.88,33.9,29300.0,24.2126,24.2198,24.1984,24.2126,29300.0
2013-05-24 15:10:00,33.91,33.91,33.89,33.89,21200.0,24.2198,24.2198,24.2055,24.2055,21200.0
2013-05-24 15:15:00,33.89,33.9,33.85,33.86,14100.0,24.2055,24.2126,24.1769,24.1841,14100.0
2013-05-24 15:20:00,33.86,33.88,33.84,33.85,24400.0,24.1841,24.1984,24.1698,24.1769,24400.0
2013-05-24 15:25:00,33.85,33.88,33.84,33.87,25600.0,24.1769,24.1984,24.1698,24.1912,25600.0
2013-05-24 15:30:00,33.87,33.87,33.81,33.83,44300.0,24.1912,24.1912,24.1484,24.1626,44300.0
2013-05-24 15:35:00,33.84,33.84,33.8,33.82,56400.0,24.1698,24.1698,24.1412,24.1555,56400.0
2013-05-24 15:40:00,33.81,33.83,33.8,33.8,43800.0,24.1484,24.1626,24.1412,24.1412,43800.0
2013-05-24 15:45:00,33.8,33.84,33.77,33.83,77900.0,24.1412,24.1698,24.1198,24.1626,77900.0
2013-05-24 15:50:00,33.82,33.85,33.77,33.83,82900.0,24.1555,24.1769,24.1198,24.1626,82900.0
2013-05-24 15:55:00,33.83,33.89,33.82,33.89,172400.0,24.1626,24.2055,24.1555,24.2055,172400.0
2013-05-28 09:30:00,34.17,34.31,34.06,34.13,135000.0,24.4055,24.5055,24.3269,24.3769,135000.0
2013-05-28 09:35:00,34.11,34.14,33.99,34.01,65600.0,24.3626,24.3841,24.2769,24.2912,65600.0
2013-05-28 09:40:00,34.02,34.05,33.98,33.99,26800.0,24.2983,24.3198,24.2698,24.2769,26800.0
2013-05-28 09:45:00,34.02,34.2,34.02,34.19,34800.0,24.2983,24.4269,24.2983,24.4198,34800.0
2013-05-28 09:50:00,34.19,34.19,34.11,34.12,29700.0,24.4198,24.4198,24.3626,24.3698,29700.0
2013-05-28 09:55:00,34.13,34.15,34.07,34.15,34800.0,24.3769,24.3912,24.3341,24.3912,34800.0
2013-05-28 10:00:00,34.14,34.25,34.12,34.25,61800.0,24.3841,24.4626,24.3698,24.4626,61800.0
2013-05-28 10:05:00,34.25,34.27,34.23,34.24,40300.0,24.4626,24.4769,24.4483,24.4555,40300.0
2013-05-28 10:10:00,34.24,34.24,34.17,34.2,27200.0,24.4555,24.4555,24.4055,24.4269,27200.0
2013-05-28 10:15:00,34.21,34.3,34.21,34.27,38000.0,24.4341,24.4983,24.4341,24.4769,38000.0
2013-05-28 10:20:00,34.27,34.31,34.22,34.3,37100.0,24.4769,24.5055,24.4412,24.4983,37100.0
2013-05-28 10:25:00,34.3,34.3,34.22,34.22,22000.0,24.4983,24.4983,24.4412,24.4412,22000.0
2013-05-28 10:30:00,34.23,34.25,34.16,34.19,24500.0,24.4483,24.4626,24.3983,24.4198,24500.0
2013-05-28 10:35:00,34.19,34.23,34.19,34.21,108900.0,24.4198,24.4483,24.4198,24.4341,108900.0
2013-05-28 10:40:00,34.21,34.23,34.14,34.2,77100.0,24.4341,24.4483,24.3841,24.4269,77100.0
2013-05-28 10:45:00,34.19,34.31,34.19,34.31,49800.0,24.4198,24.5055,24.4198,24.5055,49800.0
2013-05-28 10:50:00,34.31,34.31,34.24,34.25,35900.0,24.5055,24.5055,24.4555,24.4626,35900.0
2013-05-28 10:55:00,34.25,34.28,34.13,34.17,46300.0,24.4626,24.484,24.3769,24.4055,46300.0
2013-05-28 11:00:00,34.17,34.19,34.09,34.17,31600.0,24.4055,24.4198,24.3483,24.4055,31600.0
2013-05-28 11:05:00,34.18,34.21,34.12,34.13,25900.0,24.4126,24.4341,24.3698,24.3769,25900.0
2013-05-28 11:10:00,34.13,34.2,34.12,34.16,16400.0,24.3769,24.4269,24.3698,24.3983,16400.0
2013-05-28 11:15:00,34.17,34.24,34.17,34.24,22000.0,24.4055,24.4555,24.4055,24.4555,22000.0
2013-05-28 11:20:00,34.23,34.23,34.2,34.22,15500.0,24.4483,24.4483,24.4269,24.4412,15500.0
2013-05-28 11:25:00,34.22,34.27,34.21,34.24,24600.0,24.4412,24.4769,24.4341,24.4555,24600.0
2013-05-28 11:30:00,34.24,34.28,34.24,34.27,31600.0,24.4555,24.484,24.4555,24.4769,31600.0
2013-05-28 11:35:00,34.26,34.26,34.14,34.14,13400.0,24.4698,24.4698,24.3841,24.3841,13400.0
2013-05-28 11:40:00,34.15,34.21,34.15,34.21,21000.0,24.3912,24.4341,24.3912,24.4341,21000.0
2013-05-28 11:45:00,34.19,34.23,34.16,34.23,16400.0,24.4198,24.4483,24.3983,24.4483,16400.0
2013-05-28 11:50:00,34.22,34.29,34.22,34.27,20900.0,24.4412,24.4912,24.4412,24.4769,20900.0
2013-05-28 11:55:00,34.28,34.28,34.14,34.15,31300.0,24.484,24.484,24.3841,24.3912,31300.0
2013-05-28 12:00:00,34.14,34.16,34.14,34.16,14600.0,24.3841,24.3983,24.3841,24.3983,14600.0
2013-05-28 12:05:00,34.17,34.2,34.16,34.2,13500.0,24.4055,24.4269,24.3983,24.4269,13500.0
2013-05-28 12:10:00,34.2,34.22,34.15,34.16,16800.0,24.4269,24.4412,24.3912,24.3983,16800.0
2013-05-28 12:15:00,34.16,34.16,34.14,34.15,9800.0,24.3983,24.3983,24.3841,24.3912,9800.0
2013-05-28 12:20:00,34.16,34.18,34.1,34.1,51700.0,24.3983,24.4126,24.3555,24.3555,51700.0
2013-05-28 12:25:00,34.09,34.11,34.08,34.1,8600.0,24.3483,24.3626,24.3412,24.3555,8600.0
2013-05-28 12:30:00,34.1,34.12,34.07,34.09,22800.0,24.3555,24.3698,24.3341,24.3483,22800.0
2013-05-28 12:35:00,34.09,34.13,34.07,34.12,10200.0,24.3483,24.3769,24.3341,24.3698,10200.0
2013-05-28 12:40:00,34.12,34.18,34.12,34.18,11000.0,24.3698,24.4126,24.3698,24.4126,11000.0
2013-05-28 12:45:00,34.17,34.18,34.13,34.14,23500.0,24.4055,24.4126,24.3769,24.3841,23500.0
2013-05-28 12:50:00,34.14,34.15,34.11,34.12,11900.0,24.3841,24.3912,24.3626,24.3698,11900.0
2013-05-28 12:55:00,34.11,34.13,34.09,34.1,15800.0,24.3626,24.3769,24.3483,24.3555,15800.0
2013-05-28 13:00:00,34.11,34.18,34.09,34.16,32600.0,24.3626,24.4126,24.3483,24.3983,32600.0
2013-05-28 13:05:00,34.15,34.17,34.14,34.15,18200.0,24.3912,24.4055,24.3841,24.3912,18200.0
2013-05-28 13:10:00,34.14,34.16,34.13,34.14,15300.0,24.3841,24.3983,24.3769,24.3841,15300.0
2013-05-28 13:15:00,34.13,34.16,34.12,34.16,17800.0,24.3769,24.3983,24.3698,24.3983,17800.0
2013-05-28 13:20:00,34.15,34.16,34.12,34.16,13400.0,24.3912,24.3983,24.3698,24.3983,13400.0
2013-05-28 13:25:00,34.15,34.16,34.12,34.14,36700.0,24.3912,24.3983,24.3698,24.3841,36700.0
2013-05-28 13:30:00,34.15,34.15,34.1,34.12,26000.0,24.3912,24.3912,24.3555,24.3698,26000.0
2013-05-28 13:35:00,34.12,34.17,34.11,34.14,40800.0,24.3698,24.4055,24.3626,24.3841,40800.0
2013-05-28 13:40:00,34.13,34.14,34.1,34.1,22600.0,24.3769,24.3841,24.3555,24.3555,22600.0
2013-05-28 13:45:00,34.11,34.14,34.09,34.12,19000.0,24.3626,24.3841,24.3483,24.3698,19000.0
2013-05-28 13:50:00,34.12,34.13,34.05,34.07,57800.0,24.3698,24.3769,24.3198,24.3341,57800.0
2013-05-28 13:55:00,34.07,34.09,34.02,34.06,24300.0,24.3341,24.3483,24.2983,24.3269,24300.0
2013-05-28 14:00:00,34.06,34.06,34.0,34.03,12200.0,24.3269,24.3269,24.2841,24.3055,12200.0
2013-05-28 14:05:00,34.04,34.07,34.03,34.07,14700.0,24.3126,24.3341,24.3055,24.3341,14700.0
2013-05-28 14:10:00,34.06,34.06,34.0,34.01,18900.0,24.3269,24.3269,24.2841,24.2912,18900.0
2013-05-28 14:15:00,34.01,34.12,34.01,34.12,47300.0,24.2912,24.3698,24.2912,24.3698,47300.0
2013-05-28 14:20:00,34.12,34.12,34.08,34.1,17400.0,24.3698,24.3698,24.3412,24.3555,17400.0
2013-05-28 14:25:00,34.09,34.1,34.06,34.08,14900.0,24.3483,24.3555,24.3269,24.3412,14900.0
2013-05-28 14:30:00,34.07,34.08,34.02,34.04,45800.0,24.3341,24.3412,24.2983,24.3126,45800.0
2013-05-28 14:35:00,34.03,34.05,34.0,34.03,68300.0,24.3055,24.3198,24.2841,24.3055,68300.0
2013-05-28 14:40:00,34.03,34.06,34.03,34.05,22500.0,24.3055,24.3269,24.3055,24.3198,22500.0
2013-05-28 14:45:00,34.05,34.13,34.05,34.09,43500.0,24.3198,24.3769,24.3198,24.3483,43500.0
2013-05-28 14:50:00,34.1,34.15,34.09,34.12,31700.0,24.3555,24.3912,24.3483,24.3698,31700.0
2013-05-28 14:55:00,34.12,34.14,34.11,34.11,14200.0,24.3698,24.3841,24.3626,24.3626,14200.0
2013-05-28 15:00:00,34.12,34.13,34.09,34.12,22400.0,24.3698,24.3769,24.3483,24.3698,22400.0
2013-05-28 15:05:00,34.12,34.14,34.11,34.12,18900.0,24.3698,24.3841,24.3626,24.3698,18900.0
2013-05-28 15:10:00,34.11,34.11,34.06,34.07,36800.0,24.3626,24.3626,24.3269,24.3341,36800.0
2013-05-28 15:15:00,34.07,34.13,34.07,34.1,25500.0,24.3341,24.3769,24.3341,24.3555,25500.0
2013-05-28 15:20:00,34.1,34.12,34.09,34.1,39400.0,24.3555,24.3698,24.3483,24.3555,39400.0
2013-05-28 15:25:00,34.1,34.11,34.08,34.1,38400.0,24.3555,24.3626,24.3412,24.3555,38400.0
2013-05-28 15:30:00,34.1,34.14,34.1,34.13,42100.0,24.3555,24.3841,24.3555,24.3769,42100.0
2013-05-28 15:35:00,34.13,34.17,34.12,34.15,52800.0,24.3769,24.4055,24.3698,24.3912,52800.0
2013-05-28 15:40:00,34.14,34.18,34.11,34.12,65000.0,24.3841,24.4126,24.3626,24.3698,65000.0
2013-05-28 15:45:00,34.11,34.19,34.1,34.17,71500.0,24.3626,24.4198,24.3555,24.4055,71500.0
2013-05-28 15:50:00,34.17,34.18,34.14,34.16,89800.0,24.4055,24.4126,24.3841,24.3983,89800.0
2013-05-28 15:55:00,34.16,34.18,34.15,34.15,183500.0,24.3983,24.4126,24.3912,24.3912,183500.0
2013-05-29 09:30:00,33.99,34.0,33.7,33.75,105700.0,24.2769,24.2841,24.0698,24.1055,105700.0
2013-05-29 09:35:00,33.79,33.86,33.76,33.77,65600.0,24.1341,24.1841,24.1126,24.1198,65600.0
2013-05-29 09:40:00,33.76,33.76,33.61,33.66,27500.0,24.1126,24.1126,24.0055,24.0412,27500.0
2013-05-29 09:45:00,33.65,33.7,33.59,33.66,42600.0,24.0341,24.0698,23.9912,24.0412,42600.0
2013-05-29 09:50:00,33.67,33.72,33.59,33.59,55800.0,24.0484,24.0841,23.9912,23.9912,55800.0
2013-05-29 09:55:00,33.6,33.68,33.56,33.65,48600.0,23.9984,24.0555,23.9698,24.0341,48600.0
2013-05-29 10:00:00,33.65,33.69,33.62,33.68,42900.0,24.0341,24.0626,24.0127,24.0555,42900.0
2013-05-29 10:05:00,33.67,33.69,33.57,33.63,59000.0,24.0484,24.0626,23.9769,24.0198,59000.0
2013-05-29 10:10:00,33.62,33.63,33.56,33.58,50700.0,24.0127,24.0198,23.9698,23.9841,50700.0
2013-05-29 10:15:00,33.57,33.58,33.51,33.53,61100.0,23.9769,23.9841,23.9341,23.9484,61100.0
2013-05-29 10:20:00,33.52,33.52,33.38,33.39,88300.0,23.9412,23.9412,23.8412,23.8484,88300.0
2013-05-29 10:25:00,33.39,33.45,33.37,33.41,80000.0,23.8484,23.8912,23.8341,23.8627,80000.0
2013-05-29 10:30:00,33.41,33.42,33.38,33.39,58900.0,23.8627,23.8698,23.8412,23.8484,58900.0
2013-05-29 10:35:00,33.4,33.44,33.39,33.39,51500.0,23.8555,23.8841,23.8484,23.8484,51500.0
2013-05-29 10:40:00,33.39,33.41,33.28,33.33,55700.0,23.8484,23.8627,23.7698,23.8055,55700.0
2013-05-29 10:45:00,33.32,33.4,33.28,33.29,37900.0,23.7984,23.8555,23.7698,23.777,37900.0
2013-05-29 10:50:00,33.31,33.41,33.31,33.39,41000.0,23.7912,23.8627,23.7912,23.8484,41000.0
2013-05-29 10:55:00,33.39,33.41,33.35,33.35,54800.0,23.8484,23.8627,23.8198,23.8198,54800.0
2013-05-29 11:00:00,33.35,33.41,33.34,33.41,41500.0,23.8198,23.8627,23.8127,23.8627,41500.0
2013-05-29 11:05:00,33.41,33.44,33.38,33.44,56800.0,23.8627,23.8841,23.8412,23.8841,56800.0
2013-05-29 11:10:00,33.45,33.5,33.42,33.49,54300.0,23.8912,23.9269,23.8698,23.9198,54300.0
2013-05-29 11:15:00,33.48,33.51,33.47,33.5,49400.0,23.9127,23.9341,23.9055,23.9269,49400.0
2013-05-29 11:20:00,33.51,33.52,33.5,33.52,29500.0,23.9341,23.9412,23.9269,23.9412,29500.0
2013-05-29 11:25:00,33.52,33.54,33.51,33.52,25200.0,23.9412,23.9555,23.9341,23.9412,25200.0
2013-05-29 11:30:00,33.52,33.6,33.52,33.54,27300.0,23.9412,23.9984,23.9412,23.9555,27300.0
2013-05-29 11:35:00,33.53,33.56,33.52,33.53,26300.0,23.9484,23.9698,23.9412,23.9484,26300.0
2013-05-29 11:40:00,33.54,33.56,33.52,33.56,40900.0,23.9555,23.9698,23.9412,23.9698,40900.0
2013-05-29 11:45:00,33.57,33.65,33.57,33.63,28100.0,23.9769,24.0341,23.9769,24.0198,28100.0
2013-05-29 11:50:00,33.63,33.65,33.62,33.64,23700.0,24.0198,24.0341,24.0127,24.0269,23700.0
2013-05-29 11:55:00,33.63,33.67,33.61,33.67,38900.0,24.0198,24.0484,24.0055,24.0484,38900.0
2013-05-29 12:00:00,33.67,33.69,33.65,33.66,31500.0,24.0484,24.0626,24.0341,24.0412,31500.0
2013-05-29 12:05:00,33.66,33.68,33.64,33.64,26300.0,24.0412,24.0555,24.0269,24.0269,26300.0
2013-05-29 12:10:00,33.64,33.66,33.63,33.65,19600.0,24.0269,24.0412,24.0198,24.0341,19600.0
2013-05-29 12:15:00,33.66,33.69,33.66,33.68,25000.0,24.0412,24.0626,24.0412,24.0555,25000.0
2013-05-29 12:20:00,33.68,33.69,33.66,33.66,39000.0,24.0555,24.0626,24.0412,24.0412,39000.0
2013-05-29 12:25:00,33.66,33.7,33.64,33.67,62200.0,24.0412,24.0698,24.0269,24.0484,62200.0
2013-05-29 12:30:00,33.67,33.7,33.64,33.65,37400.0,24.0484,24.0698,24.0269,24.0341,37400.0
2013-05-29 12:35:00,33.66,33.7,33.64,33.68,24700.0,24.0412,24.0698,24.0269,24.0555,24700.0
2013-05-29 12:40:00,33.68,33.7,33.67,33.68,12900.0,24.0555,24.0698,24.0484,24.0555,12900.0
2013-05-29 12:45:00,33.68,33.68,33.62,33.64,54300.0,24.0555,24.0555,24.0127,24.0269,54300.0
2013-05-29 12:50:00,33.64,33.67,33.62,33.63,41000.0,24.0269,24.0484,24.0127,24.0198,41000.0
2013-05-29 12:55:00,33.63,33.66,33.63,33.66,24400.0,24.0198,24.0412,24.0198,24.0412,24400.0
2013-05-29 13:00:00,33.67,33.67,33.64,33.65,28200.0,24.0484,24.0484,24.0269,24.0341,28200.0
2013-05-29 13:05:00,33.65,33.67,33.64,33.65,22100.0,24.0341,24.0484,24.0269,24.0341,22100.0
2013-05-29 13:10:00,33.64,33.64,33.61,33.64,36300.0,24.0269,24.0269,24.0055,24.0269,36300.0
2013-05-29 13:15:00,33.64,33.68,33.63,33.68,26900.0,24.0269,24.0555,24.0198,24.0555,26900.0
2013-05-29 13:20:00,33.68,33.7,33.67,33.68,18400.0,24.0555,24.0698,24.0484,24.0555,18400.0
2013-05-29 13:25:00,33.69,33.72,33.67,33.71,53100.0,24.0626,24.0841,24.0484,24.0769,53100.0
2013-05-29 13:30:00,33.71,33.71,33.65,33.67,37800.0,24.0769,24.0769,24.0341,24.0484,37800.0
2013-05-29 13:35:00,33.67,33.72,33.65,33.69,43900.0,24.0484,24.0841,24.0341,24.0626,43900.0
2013-05-29 13:40:00,33.69,33.72,33.68,33.7,36000.0,24.0626,24.0841,24.0555,24.0698,36000.0
2013-05-29 13:45:00,33.7,33.72,33.66,33.66,15500.0,24.0698,24.0841,24.0412,24.0412,15500.0
2013-05-29 13:50:00,33.66,33.69,33.65,33.65,19400.0,24.0412,24.0626,24.0341,24.0341,19400.0
2013-05-29 13:55:00,33.66,33.71,33.66,33.66,72800.0,24.0412,24.0769,24.0412,24.0412,72800.0
2013-05-29 14:00:00,33.67,33.67,33.63,33.63,57800.0,24.0484,24.0484,24.0198,24.0198,57800.0
2013-05-29 14:05:00,33.62,33.64,33.59,33.59,93200.0,24.0127,24.0269,23.9912,23.9912,93200.0
2013-05-29 14:10:00,33.59,33.65,33.58,33.65,29100.0,23.9912,24.0341,23.9841,24.0341,29100.0
2013-05-29 14:15:00,33.65,33.66,33.6,33.64,55900.0,24.0341,24.0412,23.9984,24.0269,55900.0
2013-05-29 14:20:00,33.65,33.69,33.65,33.65,24900.0,24.0341,24.0626,24.0341,24.0341,24900.0
2013-05-29 14:25:00,33.65,33.66,33.61,33.63,49000.0,24.0341,24.0412,24.0055,24.0198,49000.0
2013-05-29 14:30:00,33.62,33.65,33.62,33.62,22200.0,24.0127,24.0341,24.0127,24.0127,22200.0
2013-05-29 14:35:00,33.63,33.63,33.58,33.59,47900.0,24.0198,24.0198,23.9841,23.9912,47900.0
2013-05-29 14:40:00,33.59,33.63,33.56,33.63,35300.0,23.9912,24.0198,23.9698,24.0198,35300.0
2013-05-29 14:45:00,33.64,33.64,33.58,33.58,33100.0,24.0269,24.0269,23.9841,23.9841,33100.0
2013-05-29 14:50:00,33.58,33.6,33.51,33.53,64700.0,23.9841,23.9984,23.9341,23.9484,64700.0
2013-05-29 14:55:00,33.54,33.56,33.48,33.48,64700.0,23.9555,23.9698,23.9127,23.9127,64700.0
2013-05-29 15:00:00,33.48,33.57,33.48,33.57,32500.0,23.9127,23.9769,23.9127,23.9769,32500.0
2013-05-29 15:05:00,33.57,33.57,33.5,33.51,49600.0,23.9769,23.9769,23.9269,23.9341,49600.0
2013-05-29 15:10:00,33.51,33.54,33.48,33.49,58700.0,23.9341,23.9555,23.9127,23.9198,58700.0
2013-05-29 15:15:00,33.48,33.49,33.45,33.45,68800.0,23.9127,23.9198,23.8912,23.8912,68800.0
2013-05-29 15:20:00,33.45,33.53,33.45,33.51,54400.0,23.8912,23.9484,23.8912,23.9341,54400.0
2013-05-29 15:25:00,33.51,33.52,33.48,33.51,39400.0,23.9341,23.9412,23.9127,23.9341,39400.0
2013-05-29 15:30:00,33.51,33.53,33.5,33.52,58000.0,23.9341,23.9484,23.9269,23.9412,58000.0
2013-05-29 15:35:00,33.53,33.53,33.48,33.51,69400.0,23.9484,23.9484,23.9127,23.9341,69400.0
2013-05-29 15:40:00,33.51,33.52,33.48,33.49,61300.0,23.9341,23.9412,23.9127,23.9198,61300.0
2013-05-29 15:45:00,33.48,33.48,33.42,33.43,127900.0,23.9127,23.9127,23.8698,23.8769,127900.0
2013-05-29 15:50:00,33.43,33.44,33.4,33.41,130400.0,23.8769,23.8841,23.8555,23.8627,130400.0
2013-05-29 15:55:00,33.41,33.46,33.4,33.44,169200.0,23.8627,23.8984,23.8555,23.8841,169200.0
2013-05-30 09:30:00,33.53,33.53,33.34,33.37,53400.0,23.9484,23.9484,23.8127,23.8341,53400.0
2013-05-30 09:35:00,33.35,33.4,33.3,33.33,29000.0,23.8198,23.8555,23.7841,23.8055,29000.0
2013-05-30 09:40:00,33.34,33.4,33.32,33.38,39300.0,23.8127,23.8555,23.7984,23.8412,39300.0
2013-05-30 09:45:00,33.38,33.61,33.38,33.57,31300.0,23.8412,24.0055,23.8412,23.9769,31300.0
2013-05-30 09:50:00,33.58,33.58,33.48,33.53,25000.0,23.9841,23.9841,23.9127,23.9484,25000.0
2013-05-30 09:55:00,33.53,33.55,33.5,33.51,27800.0,23.9484,23.9627,23.9269,23.9341,27800.0
2013-05-30 10:00:00,33.51,33.57,33.48,33.5,40800.0,23.9341,23.9769,23.9127,23.9269,40800.0
2013-05-30 10:05:00,33.5,33.54,33.49,33.53,30200.0,23.9269,23.9555,23.9198,23.9484,30200.0
2013-05-30 10:10:00,33.52,33.52,33.48,33.48,47300.0,23.9412,23.9412,23.9127,23.9127,47300.0
2013-05-30 10:15:00,33.49,33.53,33.48,33.51,42200.0,23.9198,23.9484,23.9127,23.9341,42200.0
2013-05-30 10:20:00,33.51,33.55,33.5,33.52,31000.0,23.9341,23.9627,23.9269,23.9412,31000.0
2013-05-30 10:25:00,33.52,33.56,33.52,33.56,20600.0,23.9412,23.9698,23.9412,23.9698,20600.0
2013-05-30 10:30:00,33.56,33.58,33.5,33.51,44800.0,23.9698,23.9841,23.9269,23.9341,44800.0
2013-05-30 10:35:00,33.51,33.52,33.5,33.52,24000.0,23.9341,23.9412,23.9269,23.9412,24000.0
2013-05-30 10:40:00,33.52,33.54,33.5,33.5,26600.0,23.9412,23.9555,23.9269,23.9269,26600.0
2013-05-30 10:45:00,33.51,33.52,33.5,33.52,46700.0,23.9341,23.9412,23.9269,23.9412,46700.0
2013-05-30 10:50:00,33.52,33.53,33.5,33.51,56600.0,23.9412,23.9484,23.9269,23.9341,56600.0
2013-05-30 10:55:00,33.51,33.54,33.51,33.54,35200.0,23.9341,23.9555,23.9341,23.9555,35200.0
2013-05-30 11:00:00,33.54,33.54,33.5,33.51,29400.0,23.9555,23.9555,23.9269,23.9341,29400.0
2013-05-30 11:05:00,33.52,33.55,33.5,33.51,63200.0,23.9412,23.9627,23.9269,23.9341,63200.0
2013-05-30 11:10:00,33.51,33.55,33.5,33.5,27200.0,23.9341,23.9627,23.9269,23.9269,27200.0
2013-05-30 11:15:00,33.51,33.51,33.43,33.45,47900.0,23.9341,23.9341,23.8769,23.8912,47900.0
2013-05-30 11:20:00,33.45,33.5,33.44,33.48,25600.0,23.8912,23.9269,23.8841,23.9127,25600.0
2013-05-30 11:25:00,33.48,33.5,33.45,33.5,21800.0,23.9127,23.9269,23.8912,23.9269,21800.0
2013-05-30 11:30:00,33.5,33.52,33.49,33.51,26200.0,23.9269,23.9412,23.9198,23.9341,26200.0
2013-05-30 11:35:00,33.51,33.55,33.51,33.53,32000.0,23.9341,23.9627,23.9341,23.9484,32000.0
2013-05-30 11:40:00,33.53,33.54,33.52,33.52,15200.0,23.9484,23.9555,23.9412,23.9412,15200.0
2013-05-30 11:45:00,33.52,33.55,33.47,33.47,19300.0,23.9412,23.9627,23.9055,23.9055,19300.0
2013-05-30 11:50:00,33.47,33.53,33.47,33.52,29200.0,23.9055,23.9484,23.9055,23.9412,29200.0
2013-05-30 11:55:00,33.52,33.53,33.49,33.49,21200.0,23.9412,23.9484,23.9198,23.9198,21200.0
2013-05-30 12:00:00,33.49,33.54,33.48,33.48,42000.0,23.9198,23.9555,23.9127,23.9127,42000.0
2013-05-30 12:05:00,33.49,33.5,33.44,33.44,20100.0,23.9198,23.9269,23.8841,23.8841,20100.0
2013-05-30 12:10:00,33.44,33.44,33.41,33.44,13700.0,23.8841,23.8841,23.8627,23.8841,13700.0
2013-05-30 12:15:00,33.44,33.45,33.42,33.45,16500.0,23.8841,23.8912,23.8698,23.8912,16500.0
2013-05-30 12:20:00,33.45,33.46,33.43,33.43,12000.0,23.8912,23.8984,23.8769,23.8769,12000.0
2013-05-30 12:25:00,33.44,33.44,33.41,33.42,14600.0,23.8841,23.8841,23.8627,23.8698,14600.0
2013-05-30 12:30:00,33.42,33.47,33.42,33.47,10600.0,23.8698,23.9055,23.8698,23.9055,10600.0
2013-05-30 12:35:00,33.47,33.49,33.44,33.44,22800.0,23.9055,23.9198,23.8841,23.8841,22800.0
2013-05-30 12:40:00,33.44,33.48,33.43,33.48,16600.0,23.8841,23.9127,23.8769,23.9127,16600.0
2013-05-30 12:45:00,33.47,33.51,33.46,33.49,21400.0,23.9055,23.9341,23.8984,23.9198,21400.0
2013-05-30 12:50:00,33.48,33.51,33.48,33.49,48300.0,23.9127,23.9341,23.9127,23.9198,48300.0
2013-05-30 12:55:00,33.49,33.55,33.49,33.54,5500.0,23.9198,23.9627,23.9198,23.9555,5500.0
2013-05-30 13:00:00,33.55,33.56,33.48,33.49,17100.0,23.9627,23.9698,23.9127,23.9198,17100.0
2013-05-30 13:05:00,33.5,33.5,33.46,33.49,12600.0,23.9269,23.9269,23.8984,23.9198,12600.0
2013-05-30 13:10:00,33.5,33.5,33.47,33.49,11600.0,23.9269,23.9269,23.9055,23.9198,11600.0
2013-05-30 13:15:00,33.48,33.51,33.47,33.48,29300.0,23.9127,23.9341,23.9055,23.9127,29300.0
2013-05-30 13:20:00,33.47,33.48,33.47,33.48,8900.0,23.9055,23.9127,23.9055,23.9127,8900.0
2013-05-30 13:25:00,33.47,33.53,33.46,33.53,30700.0,23.9055,23.9484,23.8984,23.9484,30700.0
2013-05-30 13:30:00,33.53,33.54,33.5,33.51,23000.0,23.9484,23.9555,23.9269,23.9341,23000.0
2013-05-30 13:35:00,33.51,33.53,33.48,33.51,23300.0,23.9341,23.9484,23.9127,23.9341,23300.0
2013-05-30 13:40:00,33.5,33.51,33.47,33.48,31900.0,23.9269,23.9341,23.9055,23.9127,31900.0
2013-05-30 13:45:00,33.48,33.5,33.47,33.48,18400.0,23.9127,23.9269,23.9055,23.9127,18400.0
2013-05-30 13:50:00,33.48,33.48,33.45,33.46,30500.0,23.9127,23.9127,23.8912,23.8984,30500.0
2013-05-30 13:55:00,33.46,33.46,33.42,33.43,18900.0,23.8984,23.8984,23.8698,23.8769,18900.0
2013-05-30 14:00:00,33.43,33.45,33.4,33.42,30300.0,23.8769,23.8912,23.8555,23.8698,30300.0
2013-05-30 14:05:00,33.42,33.43,33.37,33.37,26500.0,23.8698,23.8769,23.8341,23.8341,26500.0
2013-05-30 14:10:00,33.38,33.41,33.38,33.39,17000.0,23.8412,23.8627,23.8412,23.8484,17000.0
2013-05-30 14:15:00,33.39,33.42,33.36,33.37,26300.0,23.8484,23.8698,23.8269,23.8341,26300.0
2013-05-30 14:20:00,33.39,33.41,33.39,33.39,15400.0,23.8484,23.8627,23.8484,23.8484,15400.0
2013-05-30 14:25:00,33.39,33.44,33.39,33.44,15200.0,23.8484,23.8841,23.8484,23.8841,15200.0
2013-05-30 14:30:00,33.44,33.45,33.43,33.43,17000.0,23.8841,23.8912,23.8769,23.8769,17000.0
2013-05-30 14:35:00,33.43,33.45,33.42,33.45,26500.0,23.8769,23.8912,23.8698,23.8912,26500.0
2013-05-30 14:40:00,33.45,33.45,33.43,33.43,13500.0,23.8912,23.8912,23.8769,23.8769,13500.0
2013-05-30 14:45:00,33.43,33.45,33.42,33.43,25900.0,23.8769,23.8912,23.8698,23.8769,25900.0
2013-05-30 14:50:00,33.43,33.46,33.43,33.46,38800.0,23.8769,23.8984,23.8769,23.8984,38800.0
2013-05-30 14:55:00,33.46,33.46,33.42,33.43,20300.0,23.8984,23.8984,23.8698,23.8769,20300.0
2013-05-30 15:00:00,33.43,33.45,33.41,33.42,25000.0,23.8769,23.8912,23.8627,23.8698,25000.0
2013-05-30 15:05:00,33.42,33.43,33.4,33.42,47300.0,23.8698,23.8769,23.8555,23.8698,47300.0
2013-05-30 15:10:00,33.42,33.42,33.37,33.4,40200.0,23.8698,23.8698,23.8341,23.8555,40200.0
2013-05-30 15:15:00,33.4,33.44,33.4,33.44,10800.0,23.8555,23.8841,23.8555,23.8841,10800.0
2013-05-30 15:20:00,33.44,33.44,33.38,33.38,34000.0,23.8841,23.8841,23.8412,23.8412,34000.0
2013-05-30 15:25:00,33.38,33.39,33.3,33.31,102600.0,23.8412,23.8484,23.7841,23.7912,102600.0
2013-05-30 15:30:00,33.32,33.34,33.3,33.31,29300.0,23.7984,23.8127,23.7841,23.7912,29300.0
2013-05-30 15:35:00,33.31,33.38,33.31,33.38,28500.0,23.7912,23.8412,23.7912,23.8412,28500.0
2013-05-30 15:40:00,33.38,33.41,33.35,33.37,63300.0,23.8412,23.8627,23.8198,23.8341,63300.0
2013-05-30 15:45:00,33.37,33.39,33.31,33.33,60200.0,23.8341,23.8484,23.7912,23.8055,60200.0
2013-05-30 15:50:00,33.32,33.34,33.29,33.29,92400.0,23.7984,23.8127,23.777,23.777,92400.0
2013-05-30 15:55:00,33.29,33.31,33.27,33.3,130000.0,23.777,23.7912,23.7627,23.7841,130000.0
2013-05-31 09:30:00,33.13,33.14,32.85,32.96,134000.0,23.6627,23.6698,23.4627,23.5413,134000.0
2013-05-31 09:35:00,32.96,33.01,32.85,33.0,50600.0,23.5413,23.577,23.4627,23.5698,50600.0
2013-05-31 09:40:00,33.0,33.12,32.93,33.01,50200.0,23.5698,23.6555,23.5198,23.577,50200.0
2013-05-31 09:45:00,33.03,33.05,32.98,32.99,41500.0,23.5913,23.6055,23.5555,23.5627,41500.0
2013-05-31 09:50:00,32.98,33.04,32.96,32.98,32800.0,23.5555,23.5984,23.5413,23.5555,32800.0
2013-05-31 09:55:00,32.97,32.99,32.91,32.96,73900.0,23.5484,23.5627,23.5055,23.5413,73900.0
2013-05-31 10:00:00,32.96,33.03,32.95,32.98,49100.0,23.5413,23.5913,23.5341,23.5555,49100.0
2013-05-31 10:05:00,32.99,33.06,32.97,32.99,94100.0,23.5627,23.6127,23.5484,23.5627,94100.0
2013-05-31 10:10:00,32.98,32.98,32.94,32.94,34200.0,23.5555,23.5555,23.527,23.527,34200.0
2013-05-31 10:15:00,32.94,32.95,32.88,32.9,79700.0,23.527,23.5341,23.4841,23.4984,79700.0
2013-05-31 10:20:00,32.91,32.95,32.88,32.9,44500.0,23.5055,23.5341,23.4841,23.4984,44500.0
2013-05-31 10:25:00,32.91,32.93,32.87,32.88,46500.0,23.5055,23.5198,23.477,23.4841,46500.0
2013-05-31 10:30:00,32.88,32.93,32.85,32.92,54200.0,23.4841,23.5198,23.4627,23.5127,54200.0
2013-05-31 10:35:00,32.91,32.96,32.88,32.95,62100.0,23.5055,23.5413,23.4841,23.5341,62100.0
2013-05-31 10:40:00,32.94,32.95,32.85,32.85,80200.0,23.527,23.5341,23.4627,23.4627,80200.0
2013-05-31 10:45:00,32.86,32.87,32.77,32.77,63200.0,23.4698,23.477,23.4055,23.4055,63200.0
2013-05-31 10:50:00,32.77,32.79,32.71,32.72,93300.0,23.4055,23.4198,23.3627,23.3698,93300.0
2013-05-31 10:55:00,32.72,32.73,32.69,32.7,104200.0,23.3698,23.377,23.3484,23.3556,104200.0
2013-05-31 11:00:00,32.72,32.77,32.72,32.76,56900.0,23.3698,23.4055,23.3698,23.3984,56900.0
2013-05-31 11:05:00,32.77,32.8,32.76,32.79,56400.0,23.4055,23.427,23.3984,23.4198,56400.0
2013-05-31 11:10:00,32.79,32.89,32.78,32.87,50600.0,23.4198,23.4913,23.4127,23.477,50600.0
2013-05-31 11:15:00,32.87,32.9,32.85,32.86,31400.0,23.477,23.4984,23.4627,23.4698,31400.0
2013-05-31 11:20:00,32.87,32.87,32.78,32.79,38900.0,23.477,23.477,23.4127,23.4198,38900.0
2013-05-31 11:25:00,32.78,32.79,32.74,32.75,38600.0,23.4127,23.4198,23.3841,23.3913,38600.0
2013-05-31 11:30:00,32.74,32.79,32.73,32.75,35200.0,23.3841,23.4198,23.377,23.3913,35200.0
2013-05-31 11:35:00,32.75,32.77,32.72,32.76,37800.0,23.3913,23.4055,23.3698,23.3984,37800.0
2013-05-31 11:40:00,32.75,32.77,32.73,32.77,25900.0,23.3913,23.4055,23.377,23.4055,25900.0
2013-05-31 11:45:00,32.78,32.82,32.78,32.8,17200.0,23.4127,23.4413,23.4127,23.427,17200.0
2013-05-31 11:50:00,32.8,32.8,32.73,32.75,31300.0,23.427,23.427,23.377,23.3913,31300.0
2013-05-31 11:55:00,32.75,32.75,32.7,32.71,29800.0,23.3913,23.3913,23.3556,23.3627,29800.0
2013-05-31 12:00:00,32.72,32.73,32.67,32.69,54700.0,23.3698,23.377,23.3341,23.3484,54700.0
2013-05-31 12:05:00,32.69,32.75,32.68,32.75,19400.0,23.3484,23.3913,23.3413,23.3913,19400.0
2013-05-31 12:10:00,32.74,32.75,32.68,32.68,21300.0,23.3841,23.3913,23.3413,23.3413,21300.0
2013-05-31 12:15:00,32.68,32.68,32.63,32.66,40200.0,23.3413,23.3413,23.3056,23.327,40200.0
2013-05-31 12:20:00,32.66,32.7,32.65,32.68,35000.0,23.327,23.3556,23.3198,23.3413,35000.0
2013-05-31 12:25:00,32.68,32.7,32.66,32.66,21800.0,23.3413,23.3556,23.327,23.327,21800.0
2013-05-31 12:30:00,32.65,32.68,32.62,32.68,35900.0,23.3198,23.3413,23.2984,23.3413,35900.0
2013-05-31 12:35:00,32.68,32.7,32.66,32.66,22900.0,23.3413,23.3556,23.327,23.327,22900.0
2013-05-31 12:40:00,32.67,32.69,32.65,32.68,29800.0,23.3341,23.3484,23.3198,23.3413,29800.0
2013-05-31 12:45:00,32.68,32.68,32.64,32.65,18900.0,23.3413,23.3413,23.3127,23.3198,18900.0
2013-05-31 12:50:00,32.65,32.65,32.61,32.62,28200.0,23.3198,23.3198,23.2913,23.2984,28200.0
2013-05-31 12:55:00,32.61,32.62,32.58,32.59,94000.0,23.2913,23.2984,23.2698,23.277,94000.0
2013-05-31 13:00:00,32.6,32.61,32.58,32.61,50200.0,23.2841,23.2913,23.2698,23.2913,50200.0
2013-05-31 13:05:00,32.59,32.63,32.58,32.61,35400.0,23.277,23.3056,23.2698,23.2913,35400.0
2013-05-31 13:10:00,32.61,32.63,32.6,32.62,38400.0,23.2913,23.3056,23.2841,23.2984,38400.0
2013-05-31 13:15:00,32.62,32.63,32.57,32.59,37400.0,23.2984,23.3056,23.2627,23.277,37400.0
2013-05-31 13:20:00,32.58,32.59,32.56,32.57,30700.0,23.2698,23.277,23.2556,23.2627,30700.0
2013-05-31 13:25:00,32.56,32.57,32.55,32.55,29200.0,23.2556,23.2627,23.2484,23.2484,29200.0
2013-05-31 13:30:00,32.56,32.56,32.52,32.54,35200.0,23.2556,23.2556,23.227,23.2413,35200.0
2013-05-31 13:35:00,32.54,32.57,32.52,32.55,41500.0,23.2413,23.2627,23.227,23.2484,41500.0
2013-05-31 13:40:00,32.55,32.63,32.54,32.63,41200.0,23.2484,23.3056,23.2413,23.3056,41200.0
2013-05-31 13:45:00,32.63,32.63,32.58,32.59,16800.0,23.3056,23.3056,23.2698,23.277,16800.0
2013-05-31 13:50:00,32.59,32.64,32.57,32.63,41000.0,23.277,23.3127,23.2627,23.3056,41000.0
2013-05-31 13:55:00,32.62,32.65,32.59,32.65,31500.0,23.2984,23.3198,23.277,23.3198,31500.0
2013-05-31 14:00:00,32.65,32.66,32.57,32.59,29500.0,23.3198,23.327,23.2627,23.277,29500.0
2013-05-31 14:05:00,32.59,32.63,32.58,32.63,26000.0,23.277,23.3056,23.2698,23.3056,26000.0
2013-05-31 14:10:00,32.63,32.63,32.51,32.53,38700.0,23.3056,23.3056,23.2198,23.2341,38700.0
2013-05-31 14:15:00,32.52,32.58,32.52,32.55,38800.0,23.227,23.2698,23.227,23.2484,38800.0
2013-05-31 14:20:00,32.54,32.58,32.53,32.58,35600.0,23.2413,23.2698,23.2341,23.2698,35600.0
2013-05-31 14:25:00,32.58,32.58,32.54,32.58,77200.0,23.2698,23.2698,23.2413,23.2698,77200.0
2013-05-31 14:30:00,32.57,32.58,32.51,32.58,87300.0,23.2627,23.2698,23.2198,23.2698,87300.0
2013-05-31 14:35:00,32.58,32.6,32.55,32.57,78100.0,23.2698,23.2841,23.2484,23.2627,78100.0
2013-05-31 14:40:00,32.57,32.61,32.55,32.61,43900.0,23.2627,23.2913,23.2484,23.2913,43900.0
2013-05-31 14:45:00,32.59,32.59,32.52,32.53,41000.0,23.277,23.277,23.227,23.2341,41000.0
2013-05-31 14:50:00,32.54,32.55,32.46,32.47,65200.0,23.2413,23.2484,23.1841,23.1913,65200.0
2013-05-31 14:55:00,32.48,32.51,32.45,32.45,45700.0,23.1984,23.2198,23.177,23.177,45700.0
2013-05-31 15:00:00,32.46,32.53,32.45,32.52,46500.0,23.1841,23.2341,23.177,23.227,46500.0
2013-05-31 15:05:00,32.52,32.55,32.51,32.52,47700.0,23.227,23.2484,23.2198,23.227,47700.0
2013-05-31 15:10:00,32.53,32.58,32.5,32.58,47100.0,23.2341,23.2698,23.2127,23.2698,47100.0
2013-05-31 15:15:00,32.57,32.59,32.53,32.53,41000.0,23.2627,23.277,23.2341,23.2341,41000.0
2013-05-31 15:20:00,32.53,32.61,32.53,32.6,58500.0,23.2341,23.2913,23.2341,23.2841,58500.0
2013-05-31 15:25:00,32.59,32.6,32.5,32.5,57000.0,23.277,23.2841,23.2127,23.2127,57000.0
2013-05-31 15:30:00,32.51,32.52,32.41,32.43,106300.0,23.2198,23.227,23.1484,23.1627,106300.0
2013-05-31 15:35:00,32.44,32.47,32.43,32.47,64200.0,23.1699,23.1913,23.1627,23.1913,64200.0
2013-05-31 15:40:00,32.47,32.51,32.45,32.45,90700.0,23.1913,23.2198,23.177,23.177,90700.0
2013-05-31 15:45:00,32.45,32.48,32.39,32.39,155500.0,23.177,23.1984,23.1341,23.1341,155500.0
2013-05-31 15:50:00,32.39,32.4,32.33,32.37,219000.0,23.1341,23.1413,23.0913,23.1199,219000.0
2013-05-31 15:55:00,32.37,32.38,32.23,32.24,434900.0,23.1199,23.127,23.0199,23.027,434900.0
2013-06-03 09:30:00,32.31,32.37,31.9,31.93,88500.0,23.077,23.1199,22.7842,22.8056,88500.0
2013-06-03 09:35:00,31.96,32.07,31.92,31.94,37600.0,22.827,22.9056,22.7984,22.8127,37600.0
2013-06-03 09:40:00,31.95,32.03,31.94,32.03,40600.0,22.8199,22.877,22.8127,22.877,40600.0
2013-06-03 09:45:00,32.02,32.02,31.96,31.99,45700.0,22.8699,22.8699,22.827,22.8484,45700.0
2013-06-03 09:50:00,31.98,32.09,31.95,32.05,33900.0,22.8413,22.9199,22.8199,22.8913,33900.0
2013-06-03 09:55:00,32.06,32.08,31.94,31.98,44100.0,22.8984,22.9127,22.8127,22.8413,44100.0
2013-06-03 10:00:00,31.96,32.12,31.93,32.09,54400.0,22.827,22.9413,22.8056,22.9199,54400.0
2013-06-03 10:05:00,32.1,32.2,32.07,32.17,33300.0,22.927,22.9984,22.9056,22.977,33300.0
2013-06-03 10:10:00,32.18,32.36,32.15,32.3,59300.0,22.9841,23.1127,22.9627,23.0699,59300.0
2013-06-03 10:15:00,32.29,32.3,32.21,32.26,47300.0,23.0627,23.0699,23.0056,23.0413,47300.0
2013-06-03 10:20:00,32.26,32.31,32.22,32.3,39200.0,23.0413,23.077,23.0127,23.0699,39200.0
2013-06-03 10:25:00,32.3,32.37,32.23,32.37,70400.0,23.0699,23.1199,23.0199,23.1199,70400.0
2013-06-03 10:30:00,32.37,32.38,32.22,32.23,42200.0,23.1199,23.127,23.0127,23.0199,42200.0
2013-06-03 10:35:00,32.23,32.29,32.2,32.29,72500.0,23.0199,23.0627,22.9984,23.0627,72500.0
2013-06-03 10:40:00,32.29,32.3,32.2,32.29,65600.0,23.0627,23.0699,22.9984,23.0627,65600.0
2013-06-03 10:45:00,32.29,32.38,32.28,32.38,41400.0,23.0627,23.127,23.0556,23.127,41400.0
2013-06-03 10:50:00,32.38,32.49,32.35,32.47,49600.0,23.127,23.2056,23.1056,23.1913,49600.0
2013-06-03 10:55:00,32.48,32.6,32.43,32.47,62700.0,23.1984,23.2841,23.1627,23.1913,62700.0
2013-06-03 11:00:00,32.47,32.49,32.33,32.34,34100.0,23.1913,23.2056,23.0913,23.0984,34100.0
2013-06-03 11:05:00,32.33,32.45,32.32,32.42,27000.0,23.0913,23.177,23.0841,23.1556,27000.0
2013-06-03 11:10:00,32.42,32.43,32.3,32.35,35200.0,23.1556,23.1627,23.0699,23.1056,35200.0
2013-06-03 11:15:00,32.36,32.37,32.29,32.34,20900.0,23.1127,23.1199,23.0627,23.0984,20900.0
2013-06-03 11:20:00,32.35,32.37,32.25,32.27,58900.0,23.1056,23.1199,23.0341,23.0484,58900.0
2013-06-03 11:25:00,32.29,32.33,32.23,32.33,24500.0,23.0627,23.0913,23.0199,23.0913,24500.0
2013-06-03 11:30:00,32.32,32.38,32.28,32.34,65800.0,23.0841,23.127,23.0556,23.0984,65800.0
2013-06-03 11:35:00,32.34,32.42,32.34,32.4,25400.0,23.0984,23.1556,23.0984,23.1413,25400.0
2013-06-03 11:40:00,32.4,32.45,32.35,32.45,31400.0,23.1413,23.177,23.1056,23.177,31400.0
2013-06-03 11:45:00,32.45,32.48,32.38,32.4,23900.0,23.177,23.1984,23.127,23.1413,23900.0
2013-06-03 11:50:00,32.41,32.42,32.31,32.31,23200.0,23.1484,23.1556,23.077,23.077,23200.0
2013-06-03 11:55:00,32.32,32.49,32.32,32.43,73600.0,23.0841,23.2056,23.0841,23.1627,73600.0
2013-06-03 12:00:00,32.44,32.47,32.41,32.41,25400.0,23.1699,23.1913,23.1484,23.1484,25400.0
2013-06-03 12:05:00,32.4,32.46,32.38,32.45,23700.0,23.1413,23.1841,23.127,23.177,23700.0
2013-06-03 12:10:00,32.45,32.5,32.42,32.44,19000.0,23.177,23.2127,23.1556,23.1699,19000.0
2013-06-03 12:15:00,32.44,32.45,32.35,32.4,23500.0,23.1699,23.177,23.1056,23.1413,23500.0
2013-06-03 12:20:00,32.4,32.42,32.36,32.41,33200.0,23.1413,23.1556,23.1127,23.1484,33200.0
2013-06-03 12:25:00,32.41,32.43,32.39,32.4,17300.0,23.1484,23.1627,23.1341,23.1413,17300.0
2013-06-03 12:30:00,32.4,32.41,32.34,32.38,63300.0,23.1413,23.1484,23.0984,23.127,63300.0
2013-06-03 12:35:00,32.39,32.42,32.35,32.38,17800.0,23.1341,23.1556,23.1056,23.127,17800.0
2013-06-03 12:40:00,32.38,32.42,32.37,32.38,31500.0,23.127,23.1556,23.1199,23.127,31500.0
2013-06-03 12:45:00,32.38,32.42,32.36,32.4,63800.0,23.127,23.1556,23.1127,23.1413,63800.0
2013-06-03 12:50:00,32.4,32.43,32.36,32.37,14800.0,23.1413,23.1627,23.1127,23.1199,14800.0
2013-06-03 12:55:00,32.36,32.41,32.36,32.4,23300.0,23.1127,23.1484,23.1127,23.1413,23300.0
2013-06-03 13:00:00,32.41,32.43,32.34,32.41,54100.0,23.1484,23.1627,23.0984,23.1484,54100.0
2013-06-03 13:05:00,32.4,32.42,32.37,32.41,38100.0,23.1413,23.1556,23.1199,23.1484,38100.0
2013-06-03 13:10:00,32.4,32.42,32.38,32.38,23400.0,23.1413,23.1556,23.127,23.127,23400.0
2013-06-03 13:15:00,32.39,32.42,32.38,32.4,22100.0,23.1341,23.1556,23.127,23.1413,22100.0
2013-06-03 13:20:00,32.4,32.41,32.37,32.37,15100.0,23.1413,23.1484,23.1199,23.1199,15100.0
2013-06-03 13:25:00,32.36,32.39,32.32,32.38,22000.0,23.1127,23.1341,23.0841,23.127,22000.0
2013-06-03 13:30:00,32.37,32.4,32.36,32.38,15400.0,23.1199,23.1413,23.1127,23.127,15400.0
2013-06-03 13:35:00,32.37,32.42,32.35,32.41,48000.0,23.1199,23.1556,23.1056,23.1484,48000.0
2013-06-03 13:40:00,32.41,32.43,32.37,32.38,46500.0,23.1484,23.1627,23.1199,23.127,46500.0
2013-06-03 13:45:00,32.37,32.47,32.37,32.47,22100.0,23.1199,23.1913,23.1199,23.1913,22100.0
2013-06-03 13:50:00,32.47,32.52,32.43,32.43,23300.0,23.1913,23.227,23.1627,23.1627,23300.0
2013-06-03 13:55:00,32.44,32.47,32.43,32.44,23500.0,23.1699,23.1913,23.1627,23.1699,23500.0
2013-06-03 14:00:00,32.43,32.46,32.42,32.43,61300.0,23.1627,23.1841,23.1556,23.1627,61300.0
2013-06-03 14:05:00,32.44,32.45,32.42,32.43,47000.0,23.1699,23.177,23.1556,23.1627,47000.0
2013-06-03 14:10:00,32.43,32.45,32.43,32.44,30800.0,23.1627,23.177,23.1627,23.1699,30800.0
2013-06-03 14:15:00,32.44,32.47,32.43,32.46,18500.0,23.1699,23.1913,23.1627,23.1841,18500.0
2013-06-03 14:20:00,32.45,32.49,32.44,32.48,21200.0,23.177,23.2056,23.1699,23.1984,21200.0
2013-06-03 14:25:00,32.48,32.52,32.47,32.48,17600.0,23.1984,23.227,23.1913,23.1984,17600.0
2013-06-03 14:30:00,32.48,32.52,32.47,32.52,35800.0,23.1984,23.227,23.1913,23.227,35800.0
2013-06-03 14:35:00,32.52,32.58,32.51,32.52,32200.0,23.227,23.2698,23.2198,23.227,32200.0
2013-06-03 14:40:00,32.53,32.58,32.53,32.54,43500.0,23.2341,23.2698,23.2341,23.2413,43500.0
2013-06-03 14:45:00,32.54,32.55,32.52,32.53,17100.0,23.2413,23.2484,23.227,23.2341,17100.0
2013-06-03 14:50:00,32.52,32.57,32.51,32.51,28200.0,23.227,23.2627,23.2198,23.2198,28200.0
2013-06-03 14:55:00,32.51,32.55,32.51,32.54,27500.0,23.2198,23.2484,23.2198,23.2413,27500.0
2013-06-03 15:00:00,32.55,32.56,32.52,32.52,22800.0,23.2484,23.2556,23.227,23.227,22800.0
2013-06-03 15:05:00,32.53,32.57,32.52,32.56,29000.0,23.2341,23.2627,23.227,23.2556,29000.0
2013-06-03 15:10:00,32.57,32.57,32.5,32.52,100300.0,23.2627,23.2627,23.2127,23.227,100300.0
2013-06-03 15:15:00,32.52,32.62,32.51,32.56,87900.0,23.227,23.2984,23.2198,23.2556,87900.0
2013-06-03 15:20:00,32.55,32.65,32.55,32.59,40800.0,23.2484,23.3198,23.2484,23.277,40800.0
2013-06-03 15:25:00,32.59,32.63,32.57,32.61,33500.0,23.277,23.3056,23.2627,23.2913,33500.0
2013-06-03 15:30:00,32.6,32.64,32.57,32.61,54100.0,23.2841,23.3127,23.2627,23.2913,54100.0
2013-06-03 15:35:00,32.61,32.63,32.57,32.6,67800.0,23.2913,23.3056,23.2627,23.2841,67800.0
2013-06-03 15:40:00,32.6,32.65,32.6,32.65,49800.0,23.2841,23.3198,23.2841,23.3198,49800.0
2013-06-03 15:45:00,32.64,32.71,32.63,32.66,141500.0,23.3127,23.3627,23.3056,23.327,141500.0
2013-06-03 15:50:00,32.66,32.66,32.61,32.64,116400.0,23.327,23.327,23.2913,23.3127,116400.0
2013-06-03 15:55:00,32.64,32.68,32.59,32.66,219700.0,23.3127,23.3413,23.277,23.327,219700.0
2013-06-04 09:30:00,32.69,32.97,32.62,32.77,60700.0,23.3484,23.5484,23.2984,23.4055,60700.0
2013-06-04 09:35:00,32.76,32.96,32.76,32.9,31700.0,23.3984,23.5413,23.3984,23.4984,31700.0
2013-06-04 09:40:00,32.9,32.93,32.84,32.93,37400.0,23.4984,23.5198,23.4555,23.5198,37400.0
2013-06-04 09:45:00,32.93,33.03,32.91,32.91,29000.0,23.5198,23.5913,23.5055,23.5055,29000.0
2013-06-04 09:50:00,32.95,33.01,32.93,32.93,32900.0,23.5341,23.577,23.5198,23.5198,32900.0
2013-06-04 09:55:00,32.94,32.96,32.85,32.85,25100.0,23.527,23.5413,23.4627,23.4627,25100.0
2013-06-04 10:00:00,32.85,32.94,32.84,32.94,22300.0,23.4627,23.527,23.4555,23.527,22300.0
2013-06-04 10:05:00,32.95,32.96,32.9,32.96,28200.0,23.5341,23.5413,23.4984,23.5413,28200.0
2013-06-04 10:10:00,32.96,32.98,32.92,32.96,18600.0,23.5413,23.5555,23.5127,23.5413,18600.0
2013-06-04 10:15:00,32.95,32.96,32.88,32.91,38600.0,23.5341,23.5413,23.4841,23.5055,38600.0
2013-06-04 10:20:00,32.91,32.91,32.83,32.89,16900.0,23.5055,23.5055,23.4484,23.4913,16900.0
2013-06-04 10:25:00,32.9,32.93,32.87,32.92,15500.0,23.4984,23.5198,23.477,23.5127,15500.0
2013-06-04 10:30:00,32.92,32.94,32.88,32.89,28800.0,23.5127,23.527,23.4841,23.4913,28800.0
2013-06-04 10:35:00,32.9,32.99,32.9,32.99,15400.0,23.4984,23.5627,23.4984,23.5627,15400.0
2013-06-04 10:40:00,32.99,32.99,32.92,32.93,28400.0,23.5627,23.5627,23.5127,23.5198,28400.0
2013-06-04 10:45:00,32.93,33.0,32.93,32.99,20600.0,23.5198,23.5698,23.5198,23.5627,20600.0
2013-06-04 10:50:00,32.98,32.98,32.78,32.78,42600.0,23.5555,23.5555,23.4127,23.4127,42600.0
2013-06-04 10:55:00,32.78,32.8,32.73,32.77,49400.0,23.4127,23.427,23.377,23.4055,49400.0
2013-06-04 11:00:00,32.78,32.79,32.74,32.77,52700.0,23.4127,23.4198,23.3841,23.4055,52700.0
2013-06-04 11:05:00,32.77,32.85,32.77,32.83,37500.0,23.4055,23.4627,23.4055,23.4484,37500.0
2013-06-04 11:10:00,32.84,32.88,32.82,32.87,20000.0,23.4555,23.4841,23.4413,23.477,20000.0
2013-06-04 11:15:00,32.87,32.87,32.77,32.79,52900.0,23.477,23.477,23.4055,23.4198,52900.0
2013-06-04 11:20:00,32.79,32.88,32.79,32.87,28600.0,23.4198,23.4841,23.4198,23.477,28600.0
2013-06-04 11:25:00,32.86,32.91,32.86,32.9,39800.0,23.4698,23.5055,23.4698,23.4984,39800.0
2013-06-04 11:30:00,32.9,32.92,32.85,32.92,37500.0,23.4984,23.5127,23.4627,23.5127,37500.0
2013-06-04 11:35:00,32.92,32.92,32.83,32.89,22300.0,23.5127,23.5127,23.4484,23.4913,22300.0
2013-06-04 11:40:00,32.9,32.96,32.9,32.95,23700.0,23.4984,23.5413,23.4984,23.5341,23700.0
2013-06-04 11:45:00,32.95,32.99,32.91,32.97,43900.0,23.5341,23.5627,23.5055,23.5484,43900.0
2013-06-04 11:50:00,32.98,32.98,32.95,32.98,31600.0,23.5555,23.5555,23.5341,23.5555,31600.0
2013-06-04 11:55:00,32.98,33.02,32.96,32.96,28200.0,23.5555,23.5841,23.5413,23.5413,28200.0
2013-06-04 12:00:00,32.96,32.97,32.89,32.89,15600.0,23.5413,23.5484,23.4913,23.4913,15600.0
2013-06-04 12:05:00,32.89,32.92,32.88,32.91,23600.0,23.4913,23.5127,23.4841,23.5055,23600.0
2013-06-04 12:10:00,32.91,32.97,32.9,32.94,20100.0,23.5055,23.5484,23.4984,23.527,20100.0
2013-06-04 12:15:00,32.93,32.93,32.86,32.89,17400.0,23.5198,23.5198,23.4698,23.4913,17400.0
2013-06-04 12:20:00,32.9,32.9,32.86,32.9,17900.0,23.4984,23.4984,23.4698,23.4984,17900.0
2013-06-04 12:25:00,32.9,32.9,32.83,32.87,16000.0,23.4984,23.4984,23.4484,23.477,16000.0
2013-06-04 12:30:00,32.86,32.89,32.85,32.89,16700.0,23.4698,23.4913,23.4627,23.4913,16700.0
2013-06-04 12:35:00,32.88,32.94,32.88,32.94,15700.0,23.4841,23.527,23.4841,23.527,15700.0
2013-06-04 12:40:00,32.94,32.96,32.92,32.94,19200.0,23.527,23.5413,23.5127,23.527,19200.0
2013-06-04 12:45:00,32.94,32.95,32.91,32.95,10600.0,23.527,23.5341,23.5055,23.5341,10600.0
2013-06-04 12:50:00,32.95,32.97,32.92,32.92,20000.0,23.5341,23.5484,23.5127,23.5127,20000.0
2013-06-04 12:55:00,32.93,32.97,32.92,32.96,15600.0,23.5198,23.5484,23.5127,23.5413,15600.0
2013-06-04 13:00:00,32.96,32.96,32.92,32.95,9500.0,23.5413,23.5413,23.5127,23.5341,9500.0
2013-06-04 13:05:00,32.95,32.99,32.94,32.98,23500.0,23.5341,23.5627,23.527,23.5555,23500.0
2013-06-04 13:10:00,32.97,32.97,32.89,32.96,27600.0,23.5484,23.5484,23.4913,23.5413,27600.0
2013-06-04 13:15:00,32.96,32.98,32.94,32.96,19400.0,23.5413,23.5555,23.527,23.5413,19400.0
2013-06-04 13:20:00,32.95,32.95,32.92,32.94,21500.0,23.5341,23.5341,23.5127,23.527,21500.0
2013-06-04 13:25:00,32.94,32.96,32.85,32.91,211100.0,23.527,23.5413,23.4627,23.5055,211100.0
2013-06-04 13:30:00,32.9,32.95,32.87,32.92,60300.0,23.4984,23.5341,23.477,23.5127,60300.0
2013-06-04 13:35:00,32.91,32.91,32.88,32.9,54500.0,23.5055,23.5055,23.4841,23.4984,54500.0
2013-06-04 13:40:00,32.91,32.93,32.89,32.91,23900.0,23.5055,23.5198,23.4913,23.5055,23900.0
2013-06-04 13:45:00,32.9,32.9,32.83,32.87,44300.0,23.4984,23.4984,23.4484,23.477,44300.0
2013-06-04 13:50:00,32.86,32.9,32.82,32.82,25000.0,23.4698,23.4984,23.4413,23.4413,25000.0
2013-06-04 13:55:00,32.81,32.84,32.79,32.83,18500.0,23.4341,23.4555,23.4198,23.4484,18500.0
2013-06-04 14:00:00,32.83,32.86,32.77,32.8,38200.0,23.4484,23.4698,23.4055,23.427,38200.0
2013-06-04 14:05:00,32.8,32.81,32.73,32.73,18900.0,23.427,23.4341,23.377,23.377,18900.0
2013-06-04 14:10:00,32.73,32.78,32.71,32.78,26400.0,23.377,23.4127,23.3627,23.4127,26400.0
2013-06-04 14:15:00,32.77,32.81,32.76,32.8,13400.0,23.4055,23.4341,23.3984,23.427,13400.0
2013-06-04 14:20:00,32.8,32.83,32.8,32.8,30700.0,23.427,23.4484,23.427,23.427,30700.0
2013-06-04 14:25:00,32.79,32.8,32.77,32.8,32500.0,23.4198,23.427,23.4055,23.427,32500.0
2013-06-04 14:30:00,32.81,32.85,32.81,32.84,27400.0,23.4341,23.4627,23.4341,23.4555,27400.0
2013-06-04 14:35:00,32.84,32.85,32.81,32.85,19200.0,23.4555,23.4627,23.4341,23.4627,19200.0
2013-06-04 14:40:00,32.85,32.9,32.85,32.89,35200.0,23.4627,23.4984,23.4627,23.4913,35200.0
2013-06-04 14:45:00,32.89,32.9,32.88,32.88,29600.0,23.4913,23.4984,23.4841,23.4841,29600.0
2013-06-04 14:50:00,32.88,32.95,32.88,32.95,37400.0,23.4841,23.5341,23.4841,23.5341,37400.0
2013-06-04 14:55:00,32.95,32.96,32.87,32.89,39100.0,23.5341,23.5413,23.477,23.4913,39100.0
2013-06-04 15:00:00,32.89,32.94,32.88,32.93,29000.0,23.4913,23.527,23.4841,23.5198,29000.0
2013-06-04 15:05:00,32.93,33.01,32.92,33.0,58800.0,23.5198,23.577,23.5127,23.5698,58800.0
2013-06-04 15:10:00,33.0,33.02,32.92,32.93,40400.0,23.5698,23.5841,23.5127,23.5198,40400.0
2013-06-04 15:15:00,32.93,32.96,32.92,32.95,73300.0,23.5198,23.5413,23.5127,23.5341,73300.0
2013-06-04 15:20:00,32.94,32.97,32.92,32.96,52300.0,23.527,23.5484,23.5127,23.5413,52300.0
2013-06-04 15:25:00,32.96,33.05,32.96,33.0,57200.0,23.5413,23.6055,23.5413,23.5698,57200.0
2013-06-04 15:30:00,33.0,33.1,32.99,33.09,95600.0,23.5698,23.6412,23.5627,23.6341,95600.0
2013-06-04 15:35:00,33.09,33.11,33.07,33.11,79300.0,23.6341,23.6484,23.6198,23.6484,79300.0
2013-06-04 15:40:00,33.09,33.15,33.09,33.14,68000.0,23.6341,23.677,23.6341,23.6698,68000.0
2013-06-04 15:45:00,33.13,33.13,33.05,33.06,104900.0,23.6627,23.6627,23.6055,23.6127,104900.0
2013-06-04 15:50:00,33.06,33.08,32.98,33.04,89800.0,23.6127,23.627,23.5555,23.5984,89800.0
2013-06-04 15:55:00,33.04,33.1,33.0,33.01,236200.0,23.5984,23.6412,23.5698,23.577,236200.0
2013-06-05 09:30:00,32.91,32.94,32.76,32.8,45500.0,23.5055,23.527,23.3984,23.427,45500.0
2013-06-05 09:35:00,32.81,32.83,32.75,32.79,15500.0,23.4341,23.4484,23.3913,23.4198,15500.0
2013-06-05 09:40:00,32.79,32.83,32.72,32.83,16000.0,23.4198,23.4484,23.3698,23.4484,16000.0
2013-06-05 09:45:00,32.83,32.88,32.8,32.86,27200.0,23.4484,23.4841,23.427,23.4698,27200.0
2013-06-05 09:50:00,32.87,32.89,32.79,32.79,60300.0,23.477,23.4913,23.4198,23.4198,60300.0
2013-06-05 09:55:00,32.79,32.8,32.74,32.75,62700.0,23.4198,23.427,23.3841,23.3913,62700.0
2013-06-05 10:00:00,32.75,32.79,32.7,32.75,62500.0,23.3913,23.4198,23.3556,23.3913,62500.0
2013-06-05 10:05:00,32.75,32.78,32.57,32.59,60300.0,23.3913,23.4127,23.2627,23.277,60300.0
2013-06-05 10:10:00,32.59,32.61,32.52,32.6,64600.0,23.277,23.2913,23.227,23.2841,64600.0
2013-06-05 10:15:00,32.6,32.61,32.54,32.6,30000.0,23.2841,23.2913,23.2413,23.2841,30000.0
2013-06-05 10:20:00,32.6,32.64,32.59,32.6,39100.0,23.2841,23.3127,23.277,23.2841,39100.0
2013-06-05 10:25:00,32.6,32.62,32.55,32.58,46200.0,23.2841,23.2984,23.2484,23.2698,46200.0
2013-06-05 10:30:00,32.59,32.64,32.57,32.61,80900.0,23.277,23.3127,23.2627,23.2913,80900.0
2013-06-05 10:35:00,32.61,32.63,32.53,32.56,49400.0,23.2913,23.3056,23.2341,23.2556,49400.0
2013-06-05 10:40:00,32.57,32.58,32.53,32.54,36600.0,23.2627,23.2698,23.2341,23.2413,36600.0
2013-06-05 10:45:00,32.54,32.57,32.52,32.55,19800.0,23.2413,23.2627,23.227,23.2484,19800.0
2013-06-05 10:50:00,32.54,32.6,32.52,32.59,23100.0,23.2413,23.2841,23.227,23.277,23100.0
2013-06-05 10:55:00,32.59,32.61,32.57,32.6,19800.0,23.277,23.2913,23.2627,23.2841,19800.0
2013-06-05 11:00:00,32.6,32.6,32.53,32.54,25400.0,23.2841,23.2841,23.2341,23.2413,25400.0
2013-06-05 11:05:00,32.55,32.56,32.52,32.53,32100.0,23.2484,23.2556,23.227,23.2341,32100.0
2013-06-05 11:10:00,32.54,32.56,32.52,32.54,20400.0,23.2413,23.2556,23.227,23.2413,20400.0
2013-06-05 11:15:00,32.54,32.58,32.53,32.53,16100.0,23.2413,23.2698,23.2341,23.2341,16100.0
2013-06-05 11:20:00,32.53,32.56,32.51,32.55,31200.0,23.2341,23.2556,23.2198,23.2484,31200.0
2013-06-05 11:25:00,32.55,32.59,32.55,32.56,25300.0,23.2484,23.277,23.2484,23.2556,25300.0
2013-06-05 11:30:00,32.56,32.58,32.54,32.55,26500.0,23.2556,23.2698,23.2413,23.2484,26500.0
2013-06-05 11:35:00,32.55,32.65,32.54,32.63,22900.0,23.2484,23.3198,23.2413,23.3056,22900.0
2013-06-05 11:40:00,32.63,32.63,32.56,32.56,16100.0,23.3056,23.3056,23.2556,23.2556,16100.0
2013-06-05 11:45:00,32.57,32.59,32.56,32.57,16800.0,23.2627,23.277,23.2556,23.2627,16800.0
2013-06-05 11:50:00,32.57,32.62,32.57,32.59,17500.0,23.2627,23.2984,23.2627,23.277,17500.0
2013-06-05 11:55:00,32.59,32.59,32.52,32.55,32900.0,23.277,23.277,23.227,23.2484,32900.0
2013-06-05 12:00:00,32.56,32.58,32.52,32.53,14600.0,23.2556,23.2698,23.227,23.2341,14600.0
2013-06-05 12:05:00,32.53,32.59,32.5,32.58,70900.0,23.2341,23.277,23.2127,23.2698,70900.0
2013-06-05 12:10:00,32.59,32.61,32.57,32.59,48000.0,23.277,23.2913,23.2627,23.277,48000.0
2013-06-05 12:15:00,32.58,32.59,32.55,32.57,45400.0,23.2698,23.277,23.2484,23.2627,45400.0
2013-06-05 12:20:00,32.57,32.59,32.55,32.59,27200.0,23.2627,23.277,23.2484,23.277,27200.0
2013-06-05 12:25:00,32.6,32.6,32.54,32.57,38500.0,23.2841,23.2841,23.2413,23.2627,38500.0
2013-06-05 12:30:00,32.57,32.57,32.52,32.53,22700.0,23.2627,23.2627,23.227,23.2341,22700.0
2013-06-05 12:35:00,32.53,32.55,32.48,32.49,30900.0,23.2341,23.2484,23.1984,23.2056,30900.0
2013-06-05 12:40:00,32.49,32.53,32.48,32.52,20100.0,23.2056,23.2341,23.1984,23.227,20100.0
2013-06-05 12:45:00,32.52,32.53,32.47,32.5,39300.0,23.227,23.2341,23.1913,23.2127,39300.0
2013-06-05 12:50:00,32.5,32.54,32.49,32.54,45800.0,23.2127,23.2413,23.2056,23.2413,45800.0
2013-06-05 12:55:00,32.54,32.57,32.53,32.55,36500.0,23.2413,23.2627,23.2341,23.2484,36500.0
2013-06-05 13:00:00,32.54,32.61,32.53,32.6,34100.0,23.2413,23.2913,23.2341,23.2841,34100.0
2013-06-05 13:05:00,32.6,32.65,32.6,32.64,24000.0,23.2841,23.3198,23.2841,23.3127,24000.0
2013-06-05 13:10:00,32.65,32.66,32.63,32.64,23900.0,23.3198,23.327,23.3056,23.3127,23900.0
2013-06-05 13:15:00,32.64,32.68,32.62,32.67,37500.0,23.3127,23.3413,23.2984,23.3341,37500.0
2013-06-05 13:20:00,32.67,32.68,32.65,32.68,30400.0,23.3341,23.3413,23.3198,23.3413,30400.0
2013-06-05 13:25:00,32.68,32.71,32.65,32.67,23600.0,23.3413,23.3627,23.3198,23.3341,23600.0
2013-06-05 13:30:00,32.67,32.69,32.66,32.67,20700.0,23.3341,23.3484,23.327,23.3341,20700.0
2013-06-05 13:35:00,32.67,32.7,32.64,32.7,22500.0,23.3341,23.3556,23.3127,23.3556,22500.0
2013-06-05 13:40:00,32.69,32.74,32.68,32.72,27300.0,23.3484,23.3841,23.3413,23.3698,27300.0
2013-06-05 13:45:00,32.73,32.74,32.7,32.71,29500.0,23.377,23.3841,23.3556,23.3627,29500.0
2013-06-05 13:50:00,32.71,32.73,32.69,32.7,29900.0,23.3627,23.377,23.3484,23.3556,29900.0
2013-06-05 13:55:00,32.7,32.7,32.65,32.68,26000.0,23.3556,23.3556,23.3198,23.3413,26000.0
2013-06-05 14:00:00,32.69,32.71,32.64,32.68,48200.0,23.3484,23.3627,23.3127,23.3413,48200.0
2013-06-05 14:05:00,32.68,32.72,32.67,32.7,37700.0,23.3413,23.3698,23.3341,23.3556,37700.0
2013-06-05 14:10:00,32.69,32.72,32.68,32.7,42000.0,23.3484,23.3698,23.3413,23.3556,42000.0
2013-06-05 14:15:00,32.7,32.73,32.7,32.72,20600.0,23.3556,23.377,23.3556,23.3698,20600.0
2013-06-05 14:20:00,32.72,32.73,32.65,32.66,53700.0,23.3698,23.377,23.3198,23.327,53700.0
2013-06-05 14:25:00,32.66,32.7,32.65,32.66,65700.0,23.327,23.3556,23.3198,23.327,65700.0
2013-06-05 14:30:00,32.66,32.68,32.64,32.67,75300.0,23.327,23.3413,23.3127,23.3341,75300.0
2013-06-05 14:35:00,32.67,32.71,32.66,32.7,25700.0,23.3341,23.3627,23.327,23.3556,25700.0
2013-06-05 14:40:00,32.7,32.73,32.68,32.73,27700.0,23.3556,23.377,23.3413,23.377,27700.0
2013-06-05 14:45:00,32.73,32.75,32.71,32.72,32500.0,23.377,23.3913,23.3627,23.3698,32500.0
2013-06-05 14:50:00,32.73,32.75,32.69,32.69,30200.0,23.377,23.3913,23.3484,23.3484,30200.0
2013-06-05 14:55:00,32.69,32.75,32.68,32.74,25100.0,23.3484,23.3913,23.3413,23.3841,25100.0
2013-06-05 15:00:00,32.75,32.75,32.65,32.66,51600.0,23.3913,23.3913,23.3198,23.327,51600.0
2013-06-05 15:05:00,32.65,32.69,32.65,32.65,33400.0,23.3198,23.3484,23.3198,23.3198,33400.0
2013-06-05 15:10:00,32.65,32.7,32.63,32.69,30200.0,23.3198,23.3556,23.3056,23.3484,30200.0
2013-06-05 15:15:00,32.69,32.74,32.67,32.7,54800.0,23.3484,23.3841,23.3341,23.3556,54800.0
2013-06-05 15:20:00,32.71,32.75,32.67,32.74,105300.0,23.3627,23.3913,23.3341,23.3841,105300.0
2013-06-05 15:25:00,32.75,32.83,32.75,32.8,83000.0,23.3913,23.4484,23.3913,23.427,83000.0
2013-06-05 15:30:00,32.8,32.81,32.71,32.75,62400.0,23.427,23.4341,23.3627,23.3913,62400.0
2013-06-05 15:35:00,32.75,32.84,32.74,32.77,55400.0,23.3913,23.4555,23.3841,23.4055,55400.0
2013-06-05 15:40:00,32.77,32.77,32.72,32.76,53100.0,23.4055,23.4055,23.3698,23.3984,53100.0
2013-06-05 15:45:00,32.75,32.8,32.71,32.72,90100.0,23.3913,23.427,23.3627,23.3698,90100.0
2013-06-05 15:50:00,32.72,32.72,32.61,32.62,111100.0,23.3698,23.3698,23.2913,23.2984,111100.0
2013-06-05 15:55:00,32.63,32.73,32.59,32.59,200600.0,23.3056,23.377,23.277,23.277,200600.0
2013-06-06 09:30:00,32.71,32.71,32.45,32.57,101500.0,23.3627,23.3627,23.177,23.2627,101500.0
2013-06-06 09:35:00,32.57,32.71,32.54,32.58,21700.0,23.2627,23.3627,23.2413,23.2698,21700.0
2013-06-06 09:40:00,32.55,32.64,32.55,32.62,17200.0,23.2484,23.3127,23.2484,23.2984,17200.0
2013-06-06 09:45:00,32.62,32.67,32.6,32.67,18500.0,23.2984,23.3341,23.2841,23.3341,18500.0
2013-06-06 09:50:00,32.67,32.69,32.59,32.61,33600.0,23.3341,23.3484,23.277,23.2913,33600.0
2013-06-06 09:55:00,32.61,32.64,32.59,32.61,15000.0,23.2913,23.3127,23.277,23.2913,15000.0
2013-06-06 10:00:00,32.61,32.72,32.61,32.72,20100.0,23.2913,23.3698,23.2913,23.3698,20100.0
2013-06-06 10:05:00,32.72,32.73,32.67,32.71,53000.0,23.3698,23.377,23.3341,23.3627,53000.0
2013-06-06 10:10:00,32.7,32.7,32.59,32.61,33600.0,23.3556,23.3556,23.277,23.2913,33600.0
2013-06-06 10:15:00,32.61,32.61,32.55,32.57,30100.0,23.2913,23.2913,23.2484,23.2627,30100.0
2013-06-06 10:20:00,32.57,32.62,32.55,32.59,34600.0,23.2627,23.2984,23.2484,23.277,34600.0
2013-06-06 10:25:00,32.59,32.63,32.53,32.6,28900.0,23.277,23.3056,23.2341,23.2841,28900.0
2013-06-06 10:30:00,32.59,32.7,32.59,32.68,40100.0,23.277,23.3556,23.277,23.3413,40100.0
2013-06-06 10:35:00,32.69,32.69,32.58,32.61,16800.0,23.3484,23.3484,23.2698,23.2913,16800.0
2013-06-06 10:40:00,32.6,32.62,32.54,32.61,32100.0,23.2841,23.2984,23.2413,23.2913,32100.0
2013-06-06 10:45:00,32.6,32.61,32.57,32.59,41300.0,23.2841,23.2913,23.2627,23.277,41300.0
2013-06-06 10:50:00,32.59,32.59,32.56,32.57,20000.0,23.277,23.277,23.2556,23.2627,20000.0
2013-06-06 10:55:00,32.57,32.64,32.55,32.64,17300.0,23.2627,23.3127,23.2484,23.3127,17300.0
2013-06-06 11:00:00,32.64,32.66,32.56,32.58,32800.0,23.3127,23.327,23.2556,23.2698,32800.0
2013-06-06 11:05:00,32.58,32.62,32.57,32.59,19300.0,23.2698,23.2984,23.2627,23.277,19300.0
2013-06-06 11:10:00,32.59,32.64,32.59,32.6,19900.0,23.277,23.3127,23.277,23.2841,19900.0
2013-06-06 11:15:00,32.59,32.62,32.57,32.61,22700.0,23.277,23.2984,23.2627,23.2913,22700.0
2013-06-06 11:20:00,32.61,32.62,32.52,32.54,26000.0,23.2913,23.2984,23.227,23.2413,26000.0
2013-06-06 11:25:00,32.54,32.57,32.53,32.56,11700.0,23.2413,23.2627,23.2341,23.2556,11700.0
2013-06-06 11:30:00,32.56,32.56,32.49,32.5,12700.0,23.2556,23.2556,23.2056,23.2127,12700.0
2013-06-06 11:35:00,32.51,32.57,32.49,32.57,20400.0,23.2198,23.2627,23.2056,23.2627,20400.0
2013-06-06 11:40:00,32.56,32.56,32.53,32.55,44800.0,23.2556,23.2556,23.2341,23.2484,44800.0
2013-06-06 11:45:00,32.54,32.55,32.51,32.53,14500.0,23.2413,23.2484,23.2198,23.2341,14500.0
2013-06-06 11:50:00,32.53,32.53,32.48,32.48,14500.0,23.2341,23.2341,23.1984,23.1984,14500.0
2013-06-06 11:55:00,32.48,32.49,32.39,32.43,36400.0,23.1984,23.2056,23.1341,23.1627,36400.0
2013-06-06 12:00:00,32.43,32.45,32.41,32.43,50500.0,23.1627,23.177,23.1484,23.1627,50500.0
2013-06-06 12:05:00,32.42,32.46,32.37,32.38,14000.0,23.1556,23.1841,23.1199,23.127,14000.0
2013-06-06 12:10:00,32.37,32.4,32.36,32.37,19800.0,23.1199,23.1413,23.1127,23.1199,19800.0
2013-06-06 12:15:00,32.36,32.41,32.34,32.37,14900.0,23.1127,23.1484,23.0984,23.1199,14900.0
2013-06-06 12:20:00,32.36,32.37,32.3,32.31,60300.0,23.1127,23.1199,23.0699,23.077,60300.0
2013-06-06 12:25:00,32.31,32.31,32.22,32.31,34300.0,23.077,23.077,23.0127,23.077,34300.0
2013-06-06 12:30:00,32.31,32.32,32.26,32.31,22000.0,23.077,23.0841,23.0413,23.077,22000.0
2013-06-06 12:35:00,32.3,32.38,32.3,32.36,65900.0,23.0699,23.127,23.0699,23.1127,65900.0
2013-06-06 12:40:00,32.35,32.39,32.33,32.38,23200.0,23.1056,23.1341,23.0913,23.127,23200.0
2013-06-06 12:45:00,32.37,32.37,32.32,32.33,21100.0,23.1199,23.1199,23.0841,23.0913,21100.0
2013-06-06 12:50:00,32.32,32.32,32.25,32.3,24100.0,23.0841,23.0841,23.0341,23.0699,24100.0
2013-06-06 12:55:00,32.29,32.32,32.27,32.29,10800.0,23.0627,23.0841,23.0484,23.0627,10800.0
2013-06-06 13:00:00,32.3,32.33,32.3,32.31,15400.0,23.0699,23.0913,23.0699,23.077,15400.0
2013-06-06 13:05:00,32.31,32.37,32.31,32.35,9500.0,23.077,23.1199,23.077,23.1056,9500.0
2013-06-06 13:10:00,32.35,32.41,32.32,32.39,21000.0,23.1056,23.1484,23.0841,23.1341,21000.0
2013-06-06 13:15:00,32.4,32.42,32.37,32.4,15100.0,23.1413,23.1556,23.1199,23.1413,15100.0
2013-06-06 13:20:00,32.4,32.41,32.37,32.38,16200.0,23.1413,23.1484,23.1199,23.127,16200.0
2013-06-06 13:25:00,32.37,32.39,32.34,32.37,11100.0,23.1199,23.1341,23.0984,23.1199,11100.0
2013-06-06 13:30:00,32.38,32.38,32.35,32.36,4900.0,23.127,23.127,23.1056,23.1127,4900.0
2013-06-06 13:35:00,32.36,32.39,32.34,32.35,8600.0,23.1127,23.1341,23.0984,23.1056,8600.0
2013-06-06 13:40:00,32.36,32.38,32.34,32.38,8400.0,23.1127,23.127,23.0984,23.127,8400.0
2013-06-06 13:45:00,32.37,32.42,32.36,32.41,13000.0,23.1199,23.1556,23.1127,23.1484,13000.0
2013-06-06 13:50:00,32.41,32.41,32.37,32.4,15200.0,23.1484,23.1484,23.1199,23.1413,15200.0
2013-06-06 13:55:00,32.4,32.4,32.35,32.37,7700.0,23.1413,23.1413,23.1056,23.1199,7700.0
2013-06-06 14:00:00,32.37,32.38,32.31,32.31,21400.0,23.1199,23.127,23.077,23.077,21400.0
2013-06-06 14:05:00,32.32,32.36,32.31,32.36,25000.0,23.0841,23.1127,23.077,23.1127,25000.0
2013-06-06 14:10:00,32.36,32.4,32.35,32.35,14100.0,23.1127,23.1413,23.1056,23.1056,14100.0
2013-06-06 14:15:00,32.36,32.37,32.33,32.35,18000.0,23.1127,23.1199,23.0913,23.1056,18000.0
2013-06-06 14:20:00,32.35,32.38,32.35,32.38,10900.0,23.1056,23.127,23.1056,23.127,10900.0
2013-06-06 14:25:00,32.38,32.44,32.38,32.44,14000.0,23.127,23.1699,23.127,23.1699,14000.0
2013-06-06 14:30:00,32.43,32.45,32.38,32.38,29900.0,23.1627,23.177,23.127,23.127,29900.0
2013-06-06 14:35:00,32.38,32.41,32.36,32.37,11000.0,23.127,23.1484,23.1127,23.1199,11000.0
2013-06-06 14:40:00,32.37,32.43,32.37,32.41,16900.0,23.1199,23.1627,23.1199,23.1484,16900.0
2013-06-06 14:45:00,32.41,32.44,32.38,32.44,10800.0,23.1484,23.1699,23.127,23.1699,10800.0
2013-06-06 14:50:00,32.43,32.47,32.42,32.42,20500.0,23.1627,23.1913,23.1556,23.1556,20500.0
2013-06-06 14:55:00,32.42,32.44,32.4,32.41,12200.0,23.1556,23.1699,23.1413,23.1484,12200.0
2013-06-06 15:00:00,32.41,32.45,32.4,32.41,14600.0,23.1484,23.177,23.1413,23.1484,14600.0
2013-06-06 15:05:00,32.41,32.42,32.36,32.37,32200.0,23.1484,23.1556,23.1127,23.1199,32200.0
2013-06-06 15:10:00,32.37,32.4,32.32,32.34,33200.0,23.1199,23.1413,23.0841,23.0984,33200.0
2013-06-06 15:15:00,32.33,32.38,32.32,32.35,20000.0,23.0913,23.127,23.0841,23.1056,20000.0
2013-06-06 15:20:00,32.35,32.4,32.34,32.39,31200.0,23.1056,23.1413,23.0984,23.1341,31200.0
2013-06-06 15:25:00,32.4,32.44,32.37,32.44,45900.0,23.1413,23.1699,23.1199,23.1699,45900.0
2013-06-06 15:30:00,32.43,32.51,32.43,32.49,40300.0,23.1627,23.2198,23.1627,23.2056,40300.0
2013-06-06 15:35:00,32.49,32.54,32.49,32.53,39500.0,23.2056,23.2413,23.2056,23.2341,39500.0
2013-06-06 15:40:00,32.52,32.58,32.52,32.57,65400.0,23.227,23.2698,23.227,23.2627,65400.0
2013-06-06 15:45:00,32.56,32.58,32.53,32.56,81900.0,23.2556,23.2698,23.2341,23.2556,81900.0
2013-06-06 15:50:00,32.55,32.61,32.54,32.61,58000.0,23.2484,23.2913,23.2413,23.2913,58000.0
2013-06-06 15:55:00,32.61,32.65,32.59,32.65,108800.0,23.2913,23.3198,23.277,23.3198,108800.0
2013-06-07 09:30:00,32.98,33.2,32.91,33.17,153900.0,23.5555,23.7127,23.5055,23.6912,153900.0
2013-06-07 09:35:00,33.18,33.27,33.15,33.25,55700.0,23.6984,23.7627,23.677,23.7484,55700.0
2013-06-07 09:40:00,33.25,33.27,33.0,33.03,65300.0,23.7484,23.7627,23.5698,23.5913,65300.0
2013-06-07 09:45:00,33.03,33.04,32.97,32.97,69700.0,23.5913,23.5984,23.5484,23.5484,69700.0
2013-06-07 09:50:00,32.98,33.0,32.94,33.0,26900.0,23.5555,23.5698,23.527,23.5698,26900.0
2013-06-07 09:55:00,32.99,33.02,32.98,33.0,43500.0,23.5627,23.5841,23.5555,23.5698,43500.0
2013-06-07 10:00:00,33.0,33.18,32.98,33.18,47400.0,23.5698,23.6984,23.5555,23.6984,47400.0
2013-06-07 10:05:00,33.17,33.24,33.14,33.23,24900.0,23.6912,23.7412,23.6698,23.7341,24900.0
2013-06-07 10:10:00,33.24,33.26,33.19,33.19,34900.0,23.7412,23.7555,23.7055,23.7055,34900.0
2013-06-07 10:15:00,33.19,33.21,33.14,33.14,40900.0,23.7055,23.7198,23.6698,23.6698,40900.0
2013-06-07 10:20:00,33.14,33.17,33.11,33.16,39200.0,23.6698,23.6912,23.6484,23.6841,39200.0
2013-06-07 10:25:00,33.16,33.21,33.16,33.19,35500.0,23.6841,23.7198,23.6841,23.7055,35500.0
2013-06-07 10:30:00,33.19,33.2,33.13,33.17,15600.0,23.7055,23.7127,23.6627,23.6912,15600.0
2013-06-07 10:35:00,33.17,33.18,33.12,33.15,22000.0,23.6912,23.6984,23.6555,23.677,22000.0
2013-06-07 10:40:00,33.15,33.17,33.11,33.12,8900.0,23.677,23.6912,23.6484,23.6555,8900.0
2013-06-07 10:45:00,33.12,33.16,33.11,33.14,14600.0,23.6555,23.6841,23.6484,23.6698,14600.0
2013-06-07 10:50:00,33.15,33.16,33.13,33.13,21100.0,23.677,23.6841,23.6627,23.6627,21100.0
2013-06-07 10:55:00,33.13,33.13,33.04,33.06,14500.0,23.6627,23.6627,23.5984,23.6127,14500.0
2013-06-07 11:00:00,33.06,33.13,33.06,33.13,17600.0,23.6127,23.6627,23.6127,23.6627,17600.0
2013-06-07 11:05:00,33.13,33.17,33.13,33.14,35300.0,23.6627,23.6912,23.6627,23.6698,35300.0
2013-06-07 11:10:00,33.14,33.14,33.12,33.13,16600.0,23.6698,23.6698,23.6555,23.6627,16600.0
2013-06-07 11:15:00,33.12,33.15,33.1,33.15,29300.0,23.6555,23.677,23.6412,23.677,29300.0
2013-06-07 11:20:00,33.16,33.18,33.14,33.16,40700.0,23.6841,23.6984,23.6698,23.6841,40700.0
2013-06-07 11:25:00,33.17,33.21,33.17,33.18,11400.0,23.6912,23.7198,23.6912,23.6984,11400.0
2013-06-07 11:30:00,33.17,33.21,33.16,33.19,17000.0,23.6912,23.7198,23.6841,23.7055,17000.0
2013-06-07 11:35:00,33.18,33.19,33.14,33.14,23200.0,23.6984,23.7055,23.6698,23.6698,23200.0
2013-06-07 11:40:00,33.14,33.17,33.13,33.15,29000.0,23.6698,23.6912,23.6627,23.677,29000.0
2013-06-07 11:45:00,33.15,33.16,33.14,33.15,31600.0,23.677,23.6841,23.6698,23.677,31600.0
2013-06-07 11:50:00,33.15,33.18,33.15,33.17,14300.0,23.677,23.6984,23.677,23.6912,14300.0
2013-06-07 11:55:00,33.17,33.17,33.12,33.15,30900.0,23.6912,23.6912,23.6555,23.677,30900.0
2013-06-07 12:00:00,33.14,33.14,33.06,33.06,15400.0,23.6698,23.6698,23.6127,23.6127,15400.0
2013-06-07 12:05:00,33.06,33.12,33.06,33.1,27000.0,23.6127,23.6555,23.6127,23.6412,27000.0
2013-06-07 12:10:00,33.09,33.13,33.08,33.12,11700.0,23.6341,23.6627,23.627,23.6555,11700.0
2013-06-07 12:15:00,33.13,33.14,33.12,33.12,16800.0,23.6627,23.6698,23.6555,23.6555,16800.0
2013-06-07 12:20:00,33.12,33.14,33.12,33.14,20800.0,23.6555,23.6698,23.6555,23.6698,20800.0
2013-06-07 12:25:00,33.15,33.15,33.11,33.14,24000.0,23.677,23.677,23.6484,23.6698,24000.0
2013-06-07 12:30:00,33.13,33.15,33.11,33.12,22200.0,23.6627,23.677,23.6484,23.6555,22200.0
2013-06-07 12:35:00,33.11,33.12,33.1,33.1,11700.0,23.6484,23.6555,23.6412,23.6412,11700.0
2013-06-07 12:40:00,33.11,33.12,33.05,33.05,13100.0,23.6484,23.6555,23.6055,23.6055,13100.0
2013-06-07 12:45:00,33.05,33.05,33.0,33.01,13400.0,23.6055,23.6055,23.5698,23.577,13400.0
2013-06-07 12:50:00,33.02,33.07,33.01,33.05,10200.0,23.5841,23.6198,23.577,23.6055,10200.0
2013-06-07 12:55:00,33.05,33.05,33.03,33.03,11100.0,23.6055,23.6055,23.5913,23.5913,11100.0
2013-06-07 13:00:00,33.03,33.09,33.03,33.08,12400.0,23.5913,23.6341,23.5913,23.627,12400.0
2013-06-07 13:05:00,33.07,33.08,33.05,33.07,17400.0,23.6198,23.627,23.6055,23.6198,17400.0
2013-06-07 13:10:00,33.07,33.07,33.01,33.01,27600.0,23.6198,23.6198,23.577,23.577,27600.0
2013-06-07 13:15:00,33.02,33.04,33.0,33.0,33600.0,23.5841,23.5984,23.5698,23.5698,33600.0
2013-06-07 13:20:00,33.0,33.01,32.95,32.95,35900.0,23.5698,23.577,23.5341,23.5341,35900.0
2013-06-07 13:25:00,32.95,32.97,32.94,32.95,118100.0,23.5341,23.5484,23.527,23.5341,118100.0
2013-06-07 13:30:00,32.95,32.97,32.93,32.94,29700.0,23.5341,23.5484,23.5198,23.527,29700.0
2013-06-07 13:35:00,32.95,32.98,32.95,32.97,16800.0,23.5341,23.5555,23.5341,23.5484,16800.0
2013-06-07 13:40:00,32.97,32.97,32.92,32.94,18100.0,23.5484,23.5484,23.5127,23.527,18100.0
2013-06-07 13:45:00,32.94,32.96,32.94,32.95,21500.0,23.527,23.5413,23.527,23.5341,21500.0
2013-06-07 13:50:00,32.95,32.96,32.93,32.95,17200.0,23.5341,23.5413,23.5198,23.5341,17200.0
2013-06-07 13:55:00,32.96,32.96,32.92,32.92,21200.0,23.5413,23.5413,23.5127,23.5127,21200.0
2013-06-07 14:00:00,32.91,32.93,32.9,32.93,23200.0,23.5055,23.5198,23.4984,23.5198,23200.0
2013-06-07 14:05:00,32.92,32.93,32.85,32.86,30800.0,23.5127,23.5198,23.4627,23.4698,30800.0
2013-06-07 14:10:00,32.86,32.87,32.83,32.84,13200.0,23.4698,23.477,23.4484,23.4555,13200.0
2013-06-07 14:15:00,32.84,32.87,32.83,32.84,19400.0,23.4555,23.477,23.4484,23.4555,19400.0
2013-06-07 14:20:00,32.83,32.84,32.74,32.75,30700.0,23.4484,23.4555,23.3841,23.3913,30700.0
2013-06-07 14:25:00,32.74,32.75,32.71,32.73,13700.0,23.3841,23.3913,23.3627,23.377,13700.0
2013-06-07 14:30:00,32.73,32.76,32.7,32.74,26900.0,23.377,23.3984,23.3556,23.3841,26900.0
2013-06-07 14:35:00,32.74,32.82,32.73,32.73,57500.0,23.3841,23.4413,23.377,23.377,57500.0
2013-06-07 14:40:00,32.73,32.79,32.72,32.78,26600.0,23.377,23.4198,23.3698,23.4127,26600.0
2013-06-07 14:45:00,32.78,32.82,32.73,32.82,39700.0,23.4127,23.4413,23.377,23.4413,39700.0
2013-06-07 14:50:00,32.81,32.84,32.8,32.82,29600.0,23.4341,23.4555,23.427,23.4413,29600.0
2013-06-07 14:55:00,32.81,32.86,32.8,32.84,10800.0,23.4341,23.4698,23.427,23.4555,10800.0
2013-06-07 15:00:00,32.84,32.86,32.84,32.86,34000.0,23.4555,23.4698,23.4555,23.4698,34000.0
2013-06-07 15:05:00,32.86,32.87,32.82,32.82,16500.0,23.4698,23.477,23.4413,23.4413,16500.0
2013-06-07 15:10:00,32.82,32.85,32.8,32.83,66200.0,23.4413,23.4627,23.427,23.4484,66200.0
2013-06-07 15:15:00,32.82,32.87,32.81,32.84,63300.0,23.4413,23.477,23.4341,23.4555,63300.0
2013-06-07 15:20:00,32.84,32.84,32.8,32.8,28000.0,23.4555,23.4555,23.427,23.427,28000.0
2013-06-07 15:25:00,32.81,32.82,32.78,32.81,41600.0,23.4341,23.4413,23.4127,23.4341,41600.0
2013-06-07 15:30:00,32.81,32.84,32.79,32.83,55100.0,23.4341,23.4555,23.4198,23.4484,55100.0
2013-06-07 15:35:00,32.83,32.85,32.8,32.81,38800.0,23.4484,23.4627,23.427,23.4341,38800.0
2013-06-07 15:40:00,32.82,32.88,32.81,32.88,28800.0,23.4413,23.4841,23.4341,23.4841,28800.0
2013-06-07 15:45:00,32.88,32.92,32.84,32.91,65600.0,23.4841,23.5127,23.4555,23.5055,65600.0
2013-06-07 15:50:00,32.9,32.91,32.89,32.91,77800.0,23.4984,23.5055,23.4913,23.5055,77800.0
2013-06-07 15:55:00,32.91,32.95,32.88,32.91,314100.0,23.5055,23.5341,23.4841,23.5055,314100.0
2013-06-10 09:30:00,33.03,33.03,32.86,32.91,44000.0,23.5913,23.5913,23.4698,23.5055,44000.0
2013-06-10 09:35:00,32.91,32.98,32.84,32.87,54100.0,23.5055,23.5555,23.4555,23.477,54100.0
2013-06-10 09:40:00,32.87,32.88,32.8,32.83,12400.0,23.477,23.4841,23.427,23.4484,12400.0
2013-06-10 09:45:00,32.83,32.86,32.77,32.83,26400.0,23.4484,23.4698,23.4055,23.4484,26400.0
2013-06-10 09:50:00,32.83,32.9,32.76,32.81,37800.0,23.4484,23.4984,23.3984,23.4341,37800.0
2013-06-10 09:55:00,32.81,32.9,32.81,32.86,19800.0,23.4341,23.4984,23.4341,23.4698,19800.0
2013-06-10 10:00:00,32.87,32.9,32.79,32.89,41300.0,23.477,23.4984,23.4198,23.4913,41300.0
2013-06-10 10:05:00,32.89,32.91,32.8,32.81,42600.0,23.4913,23.5055,23.427,23.4341,42600.0
2013-06-10 10:10:00,32.83,32.89,32.8,32.86,28400.0,23.4484,23.4913,23.427,23.4698,28400.0
2013-06-10 10:15:00,32.87,32.9,32.86,32.9,13300.0,23.477,23.4984,23.4698,23.4984,13300.0
2013-06-10 10:20:00,32.9,32.95,32.89,32.92,23600.0,23.4984,23.5341,23.4913,23.5127,23600.0
2013-06-10 10:25:00,32.92,32.95,32.88,32.91,17900.0,23.5127,23.5341,23.4841,23.5055,17900.0
2013-06-10 10:30:00,32.93,33.03,32.92,33.02,36800.0,23.5198,23.5913,23.5127,23.5841,36800.0
2013-06-10 10:35:00,33.02,33.02,32.97,33.02,25300.0,23.5841,23.5841,23.5484,23.5841,25300.0
2013-06-10 10:40:00,33.02,33.04,32.97,33.0,25200.0,23.5841,23.5984,23.5484,23.5698,25200.0
2013-06-10 10:45:00,33.0,33.02,32.99,33.01,16400.0,23.5698,23.5841,23.5627,23.577,16400.0
2013-06-10 10:50:00,33.01,33.04,32.97,32.98,26200.0,23.577,23.5984,23.5484,23.5555,26200.0
2013-06-10 10:55:00,32.97,33.05,32.97,33.05,17600.0,23.5484,23.6055,23.5484,23.6055,17600.0
2013-06-10 11:00:00,33.05,33.06,33.01,33.02,16000.0,23.6055,23.6127,23.577,23.5841,16000.0
2013-06-10 11:05:00,33.01,33.07,33.01,33.06,20700.0,23.577,23.6198,23.577,23.6127,20700.0
2013-06-10 11:10:00,33.07,33.11,33.06,33.09,20300.0,23.6198,23.6484,23.6127,23.6341,20300.0
2013-06-10 11:15:00,33.08,33.08,33.03,33.04,12200.0,23.627,23.627,23.5913,23.5984,12200.0
2013-06-10 11:20:00,33.06,33.06,32.98,32.98,18700.0,23.6127,23.6127,23.5555,23.5555,18700.0
2013-06-10 11:25:00,32.98,32.99,32.95,32.97,22700.0,23.5555,23.5627,23.5341,23.5484,22700.0
2013-06-10 11:30:00,32.97,33.0,32.95,33.0,31500.0,23.5484,23.5698,23.5341,23.5698,31500.0
2013-06-10 11:35:00,32.99,33.01,32.97,32.98,27000.0,23.5627,23.577,23.5484,23.5555,27000.0
2013-06-10 11:40:00,32.98,33.02,32.97,33.01,22500.0,23.5555,23.5841,23.5484,23.577,22500.0
2013-06-10 11:45:00,33.01,33.02,32.98,33.0,11000.0,23.577,23.5841,23.5555,23.5698,11000.0
2013-06-10 11:50:00,33.0,33.04,32.99,33.01,17800.0,23.5698,23.5984,23.5627,23.577,17800.0
2013-06-10 11:55:00,33.02,33.04,32.99,33.0,29000.0,23.5841,23.5984,23.5627,23.5698,29000.0
2013-06-10 12:00:00,33.0,33.05,33.0,33.05,15200.0,23.5698,23.6055,23.5698,23.6055,15200.0
2013-06-10 12:05:00,33.05,33.09,33.04,33.07,17000.0,23.6055,23.6341,23.5984,23.6198,17000.0
2013-06-10 12:10:00,33.07,33.11,33.07,33.09,13800.0,23.6198,23.6484,23.6198,23.6341,13800.0
2013-06-10 12:15:00,33.09,33.1,33.08,33.09,7500.0,23.6341,23.6412,23.627,23.6341,7500.0
2013-06-10 12:20:00,33.09,33.13,33.09,33.09,20500.0,23.6341,23.6627,23.6341,23.6341,20500.0
2013-06-10 12:25:00,33.08,33.09,33.07,33.08,11400.0,23.627,23.6341,23.6198,23.627,11400.0
2013-06-10 12:30:00,33.07,33.07,33.04,33.06,15600.0,23.6198,23.6198,23.5984,23.6127,15600.0
2013-06-10 12:35:00,33.06,33.11,33.05,33.1,19800.0,23.6127,23.6484,23.6055,23.6412,19800.0
2013-06-10 12:40:00,33.1,33.11,33.07,33.09,16300.0,23.6412,23.6484,23.6198,23.6341,16300.0
2013-06-10 12:45:00,33.08,33.11,33.07,33.08,9600.0,23.627,23.6484,23.6198,23.627,9600.0
2013-06-10 12:50:00,33.08,33.08,33.01,33.02,19900.0,23.627,23.627,23.577,23.5841,19900.0
2013-06-10 12:55:00,33.02,33.03,32.99,33.0,22100.0,23.5841,23.5913,23.5627,23.5698,22100.0
2013-06-10 13:00:00,33.0,33.03,32.98,33.02,15000.0,23.5698,23.5913,23.5555,23.5841,15000.0
2013-06-10 13:05:00,33.01,33.02,32.99,33.0,21300.0,23.577,23.5841,23.5627,23.5698,21300.0
2013-06-10 13:10:00,33.0,33.0,32.98,32.99,12500.0,23.5698,23.5698,23.5555,23.5627,12500.0
2013-06-10 13:15:00,32.98,33.01,32.97,33.0,21600.0,23.5555,23.577,23.5484,23.5698,21600.0
2013-06-10 13:20:00,33.0,33.05,33.0,33.04,39800.0,23.5698,23.6055,23.5698,23.5984,39800.0
2013-06-10 13:25:00,33.05,33.08,33.03,33.03,20400.0,23.6055,23.627,23.5913,23.5913,20400.0
2013-06-10 13:30:00,33.04,33.04,32.96,32.98,25600.0,23.5984,23.5984,23.5413,23.5555,25600.0
2013-06-10 13:35:00,32.97,32.98,32.95,32.97,10900.0,23.5484,23.5555,23.5341,23.5484,10900.0
2013-06-10 13:40:00,32.97,32.99,32.95,32.97,16400.0,23.5484,23.5627,23.5341,23.5484,16400.0
2013-06-10 13:45:00,32.96,32.98,32.96,32.98,13000.0,23.5413,23.5555,23.5413,23.5555,13000.0
2013-06-10 13:50:00,32.97,33.02,32.95,33.02,13100.0,23.5484,23.5841,23.5341,23.5841,13100.0
2013-06-10 13:55:00,33.03,33.06,33.01,33.03,18500.0,23.5913,23.6127,23.577,23.5913,18500.0
2013-06-10 14:00:00,33.02,33.04,33.01,33.03,30300.0,23.5841,23.5984,23.577,23.5913,30300.0
2013-06-10 14:05:00,33.03,33.05,33.01,33.01,21900.0,23.5913,23.6055,23.577,23.577,21900.0
2013-06-10 14:10:00,33.0,33.01,32.97,32.98,39100.0,23.5698,23.577,23.5484,23.5555,39100.0
2013-06-10 14:15:00,32.97,32.97,32.93,32.93,34900.0,23.5484,23.5484,23.5198,23.5198,34900.0
2013-06-10 14:20:00,32.94,32.95,32.92,32.94,24000.0,23.527,23.5341,23.5127,23.527,24000.0
2013-06-10 14:25:00,32.94,33.02,32.93,33.02,65900.0,23.527,23.5841,23.5198,23.5841,65900.0
2013-06-10 14:30:00,33.01,33.08,33.01,33.07,24000.0,23.577,23.627,23.577,23.6198,24000.0
2013-06-10 14:35:00,33.06,33.09,33.06,33.09,19900.0,23.6127,23.6341,23.6127,23.6341,19900.0
2013-06-10 14:40:00,33.09,33.09,33.05,33.08,15500.0,23.6341,23.6341,23.6055,23.627,15500.0
2013-06-10 14:45:00,33.08,33.11,33.08,33.11,20700.0,23.627,23.6484,23.627,23.6484,20700.0
2013-06-10 14:50:00,33.11,33.17,33.11,33.17,25200.0,23.6484,23.6912,23.6484,23.6912,25200.0
2013-06-10 14:55:00,33.16,33.18,33.14,33.18,31000.0,23.6841,23.6984,23.6698,23.6984,31000.0
2013-06-10 15:00:00,33.18,33.19,33.13,33.18,35500.0,23.6984,23.7055,23.6627,23.6984,35500.0
2013-06-10 15:05:00,33.17,33.21,33.15,33.19,45300.0,23.6912,23.7198,23.677,23.7055,45300.0
2013-06-10 15:10:00,33.18,33.21,33.18,33.19,29100.0,23.6984,23.7198,23.6984,23.7055,29100.0
2013-06-10 15:15:00,33.2,33.21,33.18,33.19,44200.0,23.7127,23.7198,23.6984,23.7055,44200.0
2013-06-10 15:20:00,33.19,33.21,33.16,33.2,46100.0,23.7055,23.7198,23.6841,23.7127,46100.0
2013-06-10 15:25:00,33.2,33.23,33.18,33.23,48100.0,23.7127,23.7341,23.6984,23.7341,48100.0
2013-06-10 15:30:00,33.23,33.24,33.21,33.24,61800.0,23.7341,23.7412,23.7198,23.7412,61800.0
2013-06-10 15:35:00,33.23,33.25,33.2,33.2,63300.0,23.7341,23.7484,23.7127,23.7127,63300.0
2013-06-10 15:40:00,33.21,33.21,33.18,33.19,78400.0,23.7198,23.7198,23.6984,23.7055,78400.0
2013-06-10 15:45:00,33.18,33.2,33.14,33.16,132300.0,23.6984,23.7127,23.6698,23.6841,132300.0
2013-06-10 15:50:00,33.17,33.18,33.08,33.1,207900.0,23.6912,23.6984,23.627,23.6412,207900.0
2013-06-10 15:55:00,33.1,33.11,33.07,33.11,220100.0,23.6412,23.6484,23.6198,23.6484,220100.0
2013-06-11 09:30:00,32.8,32.82,32.69,32.78,40900.0,23.427,23.4413,23.3484,23.4127,40900.0
2013-06-11 09:35:00,32.79,32.83,32.66,32.68,19600.0,23.4198,23.4484,23.327,23.3413,19600.0
2013-06-11 09:40:00,32.68,32.8,32.68,32.78,49900.0,23.3413,23.427,23.3413,23.4127,49900.0
2013-06-11 09:45:00,32.76,32.8,32.74,32.8,34500.0,23.3984,23.427,23.3841,23.427,34500.0
2013-06-11 09:50:00,32.79,32.86,32.79,32.82,37100.0,23.4198,23.4698,23.4198,23.4413,37100.0
2013-06-11 09:55:00,32.81,32.89,32.8,32.8,35200.0,23.4341,23.4913,23.427,23.427,35200.0
2013-06-11 10:00:00,32.8,32.86,32.8,32.84,13000.0,23.427,23.4698,23.427,23.4555,13000.0
2013-06-11 10:05:00,32.83,32.87,32.8,32.84,26400.0,23.4484,23.477,23.427,23.4555,26400.0
2013-06-11 10:10:00,32.83,32.9,32.81,32.89,37800.0,23.4484,23.4984,23.4341,23.4913,37800.0
2013-06-11 10:15:00,32.88,32.92,32.86,32.92,29900.0,23.4841,23.5127,23.4698,23.5127,29900.0
2013-06-11 10:20:00,32.92,32.92,32.86,32.91,45300.0,23.5127,23.5127,23.4698,23.5055,45300.0
2013-06-11 10:25:00,32.91,32.95,32.9,32.93,26400.0,23.5055,23.5341,23.4984,23.5198,26400.0
2013-06-11 10:30:00,32.93,33.0,32.93,32.98,26100.0,23.5198,23.5698,23.5198,23.5555,26100.0
2013-06-11 10:35:00,32.98,33.01,32.98,33.0,31100.0,23.5555,23.577,23.5555,23.5698,31100.0
2013-06-11 10:40:00,32.99,33.0,32.95,32.98,29000.0,23.5627,23.5698,23.5341,23.5555,29000.0
2013-06-11 10:45:00,32.98,32.99,32.95,32.98,28900.0,23.5555,23.5627,23.5341,23.5555,28900.0
2013-06-11 10:50:00,32.99,33.02,32.97,32.99,24200.0,23.5627,23.5841,23.5484,23.5627,24200.0
2013-06-11 10:55:00,32.98,33.08,32.97,33.07,24800.0,23.5555,23.627,23.5484,23.6198,24800.0
2013-06-11 11:00:00,33.07,33.09,33.05,33.05,21200.0,23.6198,23.6341,23.6055,23.6055,21200.0
2013-06-11 11:05:00,33.05,33.07,33.0,33.04,16100.0,23.6055,23.6198,23.5698,23.5984,16100.0
2013-06-11 11:10:00,33.04,33.09,33.03,33.09,15200.0,23.5984,23.6341,23.5913,23.6341,15200.0
2013-06-11 11:15:00,33.08,33.12,33.07,33.08,20800.0,23.627,23.6555,23.6198,23.627,20800.0
2013-06-11 11:20:00,33.08,33.11,33.07,33.11,25200.0,23.627,23.6484,23.6198,23.6484,25200.0
2013-06-11 11:25:00,33.12,33.19,33.12,33.18,40100.0,23.6555,23.7055,23.6555,23.6984,40100.0
2013-06-11 11:30:00,33.17,33.25,33.16,33.22,33300.0,23.6912,23.7484,23.6841,23.727,33300.0
2013-06-11 11:35:00,33.2,33.21,33.17,33.17,18100.0,23.7127,23.7198,23.6912,23.6912,18100.0
2013-06-11 11:40:00,33.18,33.21,33.15,33.18,18300.0,23.6984,23.7198,23.677,23.6984,18300.0
2013-06-11 11:45:00,33.18,33.2,33.15,33.17,14000.0,23.6984,23.7127,23.677,23.6912,14000.0
2013-06-11 11:50:00,33.17,33.2,33.13,33.15,18400.0,23.6912,23.7127,23.6627,23.677,18400.0
2013-06-11 11:55:00,33.14,33.16,33.12,33.14,19600.0,23.6698,23.6841,23.6555,23.6698,19600.0
2013-06-11 12:00:00,33.13,33.13,33.06,33.11,24400.0,23.6627,23.6627,23.6127,23.6484,24400.0
2013-06-11 12:05:00,33.1,33.11,33.07,33.07,19500.0,23.6412,23.6484,23.6198,23.6198,19500.0
2013-06-11 12:10:00,33.08,33.13,33.07,33.11,6300.0,23.627,23.6627,23.6198,23.6484,6300.0
2013-06-11 12:15:00,33.1,33.12,33.08,33.11,18800.0,23.6412,23.6555,23.627,23.6484,18800.0
2013-06-11 12:20:00,33.1,33.14,33.1,33.11,23800.0,23.6412,23.6698,23.6412,23.6484,23800.0
2013-06-11 12:25:00,33.11,33.14,33.11,33.12,23200.0,23.6484,23.6698,23.6484,23.6555,23200.0
2013-06-11 12:30:00,33.12,33.13,33.09,33.09,9900.0,23.6555,23.6627,23.6341,23.6341,9900.0
2013-06-11 12:35:00,33.08,33.1,33.07,33.1,8000.0,23.627,23.6412,23.6198,23.6412,8000.0
2013-06-11 12:40:00,33.09,33.14,33.09,33.14,33700.0,23.6341,23.6698,23.6341,23.6698,33700.0
2013-06-11 12:45:00,33.14,33.14,33.12,33.13,10000.0,23.6698,23.6698,23.6555,23.6627,10000.0
2013-06-11 12:50:00,33.13,33.14,33.1,33.1,9300.0,23.6627,23.6698,23.6412,23.6412,9300.0
2013-06-11 12:55:00,33.1,33.12,33.1,33.12,5700.0,23.6412,23.6555,23.6412,23.6555,5700.0
2013-06-11 13:00:00,33.13,33.14,33.11,33.12,13700.0,23.6627,23.6698,23.6484,23.6555,13700.0
2013-06-11 13:05:00,33.12,33.14,33.11,33.12,11700.0,23.6555,23.6698,23.6484,23.6555,11700.0
2013-06-11 13:10:00,33.12,33.13,33.08,33.1,15100.0,23.6555,23.6627,23.627,23.6412,15100.0
2013-06-11 13:15:00,33.09,33.12,33.06,33.07,20800.0,23.6341,23.6555,23.6127,23.6198,20800.0
2013-06-11 13:20:00,33.06,33.06,33.02,33.04,19400.0,23.6127,23.6127,23.5841,23.5984,19400.0
2013-06-11 13:25:00,33.04,33.05,33.03,33.03,18200.0,23.5984,23.6055,23.5913,23.5913,18200.0
2013-06-11 13:30:00,33.03,33.04,32.99,33.0,17200.0,23.5913,23.5984,23.5627,23.5698,17200.0
2013-06-11 13:35:00,32.99,33.06,32.99,33.05,21000.0,23.5627,23.6127,23.5627,23.6055,21000.0
2013-06-11 13:40:00,33.05,33.05,33.01,33.02,9000.0,23.6055,23.6055,23.577,23.5841,9000.0
2013-06-11 13:45:00,33.02,33.07,33.02,33.03,11800.0,23.5841,23.6198,23.5841,23.5913,11800.0
2013-06-11 13:50:00,33.03,33.08,33.03,33.04,19400.0,23.5913,23.627,23.5913,23.5984,19400.0
2013-06-11 13:55:00,33.03,33.08,33.01,33.01,17100.0,23.5913,23.627,23.577,23.577,17100.0
2013-06-11 14:00:00,33.01,33.06,33.0,33.05,15600.0,23.577,23.6127,23.5698,23.6055,15600.0
2013-06-11 14:05:00,33.06,33.08,33.02,33.06,20500.0,23.6127,23.627,23.5841,23.6127,20500.0
2013-06-11 14:10:00,33.06,33.09,33.01,33.08,25900.0,23.6127,23.6341,23.577,23.627,25900.0
2013-06-11 14:15:00,33.08,33.09,33.06,33.08,26100.0,23.627,23.6341,23.6127,23.627,26100.0
2013-06-11 14:20:00,33.09,33.13,33.09,33.12,9200.0,23.6341,23.6627,23.6341,23.6555,9200.0
2013-06-11 14:25:00,33.12,33.15,33.1,33.15,21500.0,23.6555,23.677,23.6412,23.677,21500.0
2013-06-11 14:30:00,33.15,33.17,33.13,33.14,16100.0,23.677,23.6912,23.6627,23.6698,16100.0
2013-06-11 14:35:00,33.14,33.16,33.13,33.14,19300.0,23.6698,23.6841,23.6627,23.6698,19300.0
2013-06-11 14:40:00,33.15,33.18,33.12,33.14,30700.0,23.677,23.6984,23.6555,23.6698,30700.0
2013-06-11 14:45:00,33.14,33.16,33.11,33.12,19200.0,23.6698,23.6841,23.6484,23.6555,19200.0
2013-06-11 14:50:00,33.12,33.14,33.1,33.11,21000.0,23.6555,23.6698,23.6412,23.6484,21000.0
2013-06-11 14:55:00,33.11,33.2,33.11,33.19,30200.0,23.6484,23.7127,23.6484,23.7055,30200.0
2013-06-11 15:00:00,33.2,33.22,33.17,33.18,37700.0,23.7127,23.727,23.6912,23.6984,37700.0
2013-06-11 15:05:00,33.19,33.23,33.19,33.19,23800.0,23.7055,23.7341,23.7055,23.7055,23800.0
2013-06-11 15:10:00,33.2,33.23,33.18,33.22,27500.0,23.7127,23.7341,23.6984,23.727,27500.0
2013-06-11 15:15:00,33.23,33.24,33.2,33.24,31900.0,23.7341,23.7412,23.7127,23.7412,31900.0
2013-06-11 15:20:00,33.23,33.26,33.19,33.25,54400.0,23.7341,23.7555,23.7055,23.7484,54400.0
2013-06-11 15:25:00,33.25,33.27,33.18,33.2,37700.0,23.7484,23.7627,23.6984,23.7127,37700.0
2013-06-11 15:30:00,33.19,33.2,33.14,33.16,49000.0,23.7055,23.7127,23.6698,23.6841,49000.0
2013-06-11 15:35:00,33.17,33.2,33.15,33.16,38200.0,23.6912,23.7127,23.677,23.6841,38200.0
2013-06-11 15:40:00,33.16,33.17,33.11,33.15,73200.0,23.6841,23.6912,23.6484,23.677,73200.0
2013-06-11 15:45:00,33.15,33.18,33.1,33.18,186700.0,23.677,23.6984,23.6412,23.6984,186700.0
2013-06-11 15:50:00,33.17,33.2,33.14,33.16,205500.0,23.6912,23.7127,23.6698,23.6841,205500.0
2013-06-11 15:55:00,33.16,33.16,33.09,33.13,359400.0,23.6841,23.6841,23.6341,23.6627,359400.0
2013-06-12 09:30:00,33.34,33.42,33.2,33.41,74200.0,23.8127,23.8698,23.7127,23.8627,74200.0
2013-06-12 09:35:00,33.42,33.49,33.31,33.33,44400.0,23.8698,23.9198,23.7912,23.8055,44400.0
2013-06-12 09:40:00,33.33,33.41,33.3,33.31,57000.0,23.8055,23.8627,23.7841,23.7912,57000.0
2013-06-12 09:45:00,33.33,33.37,33.23,33.36,46100.0,23.8055,23.8341,23.7341,23.8269,46100.0
2013-06-12 09:50:00,33.35,33.36,33.27,33.3,67900.0,23.8198,23.8269,23.7627,23.7841,67900.0
2013-06-12 09:55:00,33.29,33.34,33.28,33.29,24900.0,23.777,23.8127,23.7698,23.777,24900.0
2013-06-12 10:00:00,33.29,33.29,33.18,33.18,34000.0,23.777,23.777,23.6984,23.6984,34000.0
2013-06-12 10:05:00,33.18,33.24,33.17,33.2,42500.0,23.6984,23.7412,23.6912,23.7127,42500.0
2013-06-12 10:10:00,33.19,33.24,33.18,33.24,14900.0,23.7055,23.7412,23.6984,23.7412,14900.0
2013-06-12 10:15:00,33.22,33.24,33.19,33.22,18000.0,23.727,23.7412,23.7055,23.727,18000.0
2013-06-12 10:20:00,33.23,33.33,33.23,33.28,18700.0,23.7341,23.8055,23.7341,23.7698,18700.0
2013-06-12 10:25:00,33.27,33.31,33.25,33.28,19200.0,23.7627,23.7912,23.7484,23.7698,19200.0
2013-06-12 10:30:00,33.28,33.36,33.28,33.3,18900.0,23.7698,23.8269,23.7698,23.7841,18900.0
2013-06-12 10:35:00,33.3,33.34,33.25,33.25,27800.0,23.7841,23.8127,23.7484,23.7484,27800.0
2013-06-12 10:40:00,33.26,33.32,33.23,33.3,32300.0,23.7555,23.7984,23.7341,23.7841,32300.0
2013-06-12 10:45:00,33.3,33.3,33.22,33.24,33500.0,23.7841,23.7841,23.727,23.7412,33500.0
2013-06-12 10:50:00,33.24,33.25,33.15,33.18,26200.0,23.7412,23.7484,23.677,23.6984,26200.0
2013-06-12 10:55:00,33.19,33.2,33.14,33.15,18600.0,23.7055,23.7127,23.6698,23.677,18600.0
2013-06-12 11:00:00,33.16,33.17,33.11,33.12,28400.0,23.6841,23.6912,23.6484,23.6555,28400.0
2013-06-12 11:05:00,33.11,33.15,33.1,33.13,12700.0,23.6484,23.677,23.6412,23.6627,12700.0
2013-06-12 11:10:00,33.13,33.17,33.11,33.13,24200.0,23.6627,23.6912,23.6484,23.6627,24200.0
2013-06-12 11:15:00,33.12,33.15,33.07,33.15,18100.0,23.6555,23.677,23.6198,23.677,18100.0
2013-06-12 11:20:00,33.15,33.18,33.14,33.14,15200.0,23.677,23.6984,23.6698,23.6698,15200.0
2013-06-12 11:25:00,33.13,33.15,33.11,33.11,11700.0,23.6627,23.677,23.6484,23.6484,11700.0
2013-06-12 11:30:00,33.1,33.1,33.04,33.05,36600.0,23.6412,23.6412,23.5984,23.6055,36600.0
2013-06-12 11:35:00,33.06,33.13,33.03,33.06,25500.0,23.6127,23.6627,23.5913,23.6127,25500.0
2013-06-12 11:40:00,33.06,33.08,33.03,33.05,14600.0,23.6127,23.627,23.5913,23.6055,14600.0
2013-06-12 11:45:00,33.04,33.06,32.97,33.0,38400.0,23.5984,23.6127,23.5484,23.5698,38400.0
2013-06-12 11:50:00,33.0,33.04,32.95,32.95,23700.0,23.5698,23.5984,23.5341,23.5341,23700.0
2013-06-12 11:55:00,32.95,32.98,32.91,32.95,18300.0,23.5341,23.5555,23.5055,23.5341,18300.0
2013-06-12 12:00:00,32.96,33.01,32.94,32.98,32400.0,23.5413,23.577,23.527,23.5555,32400.0
2013-06-12 12:05:00,32.97,32.98,32.94,32.96,28800.0,23.5484,23.5555,23.527,23.5413,28800.0
2013-06-12 12:10:00,32.95,32.95,32.87,32.89,50100.0,23.5341,23.5341,23.477,23.4913,50100.0
2013-06-12 12:15:00,32.88,32.9,32.83,32.88,172400.0,23.4841,23.4984,23.4484,23.4841,172400.0
2013-06-12 12:20:00,32.89,32.93,32.84,32.91,22400.0,23.4913,23.5198,23.4555,23.5055,22400.0
2013-06-12 12:25:00,32.91,32.92,32.9,32.91,15300.0,23.5055,23.5127,23.4984,23.5055,15300.0
2013-06-12 12:30:00,32.91,32.95,32.88,32.9,37300.0,23.5055,23.5341,23.4841,23.4984,37300.0
2013-06-12 12:35:00,32.9,32.93,32.88,32.9,19200.0,23.4984,23.5198,23.4841,23.4984,19200.0
2013-06-12 12:40:00,32.91,32.99,32.9,32.98,38200.0,23.5055,23.5627,23.4984,23.5555,38200.0
2013-06-12 12:45:00,32.98,32.99,32.95,32.99,18200.0,23.5555,23.5627,23.5341,23.5627,18200.0
2013-06-12 12:50:00,32.99,32.99,32.96,32.98,19900.0,23.5627,23.5627,23.5413,23.5555,19900.0
2013-06-12 12:55:00,32.98,33.0,32.97,32.99,8700.0,23.5555,23.5698,23.5484,23.5627,8700.0
2013-06-12 13:00:00,33.0,33.01,32.98,32.99,15700.0,23.5698,23.577,23.5555,23.5627,15700.0
2013-06-12 13:05:00,32.99,33.07,32.99,33.04,26500.0,23.5627,23.6198,23.5627,23.5984,26500.0
2013-06-12 13:10:00,33.04,33.05,33.01,33.05,18600.0,23.5984,23.6055,23.577,23.6055,18600.0
2013-06-12 13:15:00,33.05,33.06,33.0,33.0,7900.0,23.6055,23.6127,23.5698,23.5698,7900.0
2013-06-12 13:20:00,33.0,33.01,32.98,32.99,18100.0,23.5698,23.577,23.5555,23.5627,18100.0
2013-06-12 13:25:00,32.98,33.01,32.98,32.98,9700.0,23.5555,23.577,23.5555,23.5555,9700.0
2013-06-12 13:30:00,32.99,33.0,32.96,32.96,35600.0,23.5627,23.5698,23.5413,23.5413,35600.0
2013-06-12 13:35:00,32.95,32.96,32.9,32.9,30500.0,23.5341,23.5413,23.4984,23.4984,30500.0
2013-06-12 13:40:00,32.9,32.93,32.86,32.93,24000.0,23.4984,23.5198,23.4698,23.5198,24000.0
2013-06-12 13:45:00,32.92,32.95,32.89,32.9,81400.0,23.5127,23.5341,23.4913,23.4984,81400.0
2013-06-12 13:50:00,32.9,32.95,32.86,32.94,44200.0,23.4984,23.5341,23.4698,23.527,44200.0
2013-06-12 13:55:00,32.94,32.94,32.87,32.89,87600.0,23.527,23.527,23.477,23.4913,87600.0
2013-06-12 14:00:00,32.89,32.92,32.85,32.87,18500.0,23.4913,23.5127,23.4627,23.477,18500.0
2013-06-12 14:05:00,32.87,32.93,32.87,32.92,84200.0,23.477,23.5198,23.477,23.5127,84200.0
2013-06-12 14:10:00,32.92,32.93,32.8,32.82,82300.0,23.5127,23.5198,23.427,23.4413,82300.0
2013-06-12 14:15:00,32.83,32.83,32.75,32.81,26400.0,23.4484,23.4484,23.3913,23.4341,26400.0
2013-06-12 14:20:00,32.8,32.83,32.79,32.83,28200.0,23.427,23.4484,23.4198,23.4484,28200.0
2013-06-12 14:25:00,32.82,32.82,32.76,32.81,20900.0,23.4413,23.4413,23.3984,23.4341,20900.0
2013-06-12 14:30:00,32.8,32.82,32.74,32.78,48900.0,23.427,23.4413,23.3841,23.4127,48900.0
2013-06-12 14:35:00,32.78,32.8,32.77,32.78,7700.0,23.4127,23.427,23.4055,23.4127,7700.0
2013-06-12 14:40:00,32.78,32.88,32.78,32.86,65000.0,23.4127,23.4841,23.4127,23.4698,65000.0
2013-06-12 14:45:00,32.87,32.87,32.79,32.79,28100.0,23.477,23.477,23.4198,23.4198,28100.0
2013-06-12 14:50:00,32.79,32.85,32.79,32.85,26700.0,23.4198,23.4627,23.4198,23.4627,26700.0
2013-06-12 14:55:00,32.84,32.85,32.82,32.85,15500.0,23.4555,23.4627,23.4413,23.4627,15500.0
2013-06-12 15:00:00,32.85,32.85,32.77,32.78,32200.0,23.4627,23.4627,23.4055,23.4127,32200.0
2013-06-12 15:05:00,32.78,32.83,32.77,32.79,27300.0,23.4127,23.4484,23.4055,23.4198,27300.0
2013-06-12 15:10:00,32.8,32.83,32.75,32.81,37600.0,23.427,23.4484,23.3913,23.4341,37600.0
2013-06-12 15:15:00,32.81,32.81,32.72,32.73,55800.0,23.4341,23.4341,23.3698,23.377,55800.0
2013-06-12 15:20:00,32.72,32.79,32.72,32.78,38700.0,23.3698,23.4198,23.3698,23.4127,38700.0
2013-06-12 15:25:00,32.77,32.83,32.76,32.82,34700.0,23.4055,23.4484,23.3984,23.4413,34700.0
2013-06-12 15:30:00,32.82,32.82,32.72,32.72,65100.0,23.4413,23.4413,23.3698,23.3698,65100.0
2013-06-12 15:35:00,32.73,32.8,32.73,32.79,77200.0,23.377,23.427,23.377,23.4198,77200.0
2013-06-12 15:40:00,32.79,32.8,32.75,32.77,92500.0,23.4198,23.427,23.3913,23.4055,92500.0
2013-06-12 15:45:00,32.78,32.89,32.77,32.88,156400.0,23.4127,23.4913,23.4055,23.4841,156400.0
2013-06-12 15:50:00,32.88,32.89,32.84,32.86,198000.0,23.4841,23.4913,23.4555,23.4698,198000.0
2013-06-12 15:55:00,32.85,32.89,32.84,32.88,525800.0,23.4627,23.4913,23.4555,23.4841,525800.0
2013-06-13 09:30:00,32.86,32.9,32.63,32.63,56000.0,23.4698,23.4984,23.3056,23.3056,56000.0
2013-06-13 09:35:00,32.62,32.73,32.6,32.67,25000.0,23.2984,23.377,23.2841,23.3341,25000.0
2013-06-13 09:40:00,32.66,32.74,32.61,32.68,38600.0,23.327,23.3841,23.2913,23.3413,38600.0
2013-06-13 09:45:00,32.68,32.77,32.67,32.74,27800.0,23.3413,23.4055,23.3341,23.3841,27800.0
2013-06-13 09:50:00,32.72,32.85,32.72,32.82,34500.0,23.3698,23.4627,23.3698,23.4413,34500.0
2013-06-13 09:55:00,32.82,32.88,32.8,32.86,17800.0,23.4413,23.4841,23.427,23.4698,17800.0
2013-06-13 10:00:00,32.87,32.93,32.86,32.87,32400.0,23.477,23.5198,23.4698,23.477,32400.0
2013-06-13 10:05:00,32.87,32.87,32.83,32.85,27800.0,23.477,23.477,23.4484,23.4627,27800.0
2013-06-13 10:10:00,32.84,32.86,32.8,32.82,18700.0,23.4555,23.4698,23.427,23.4413,18700.0
2013-06-13 10:15:00,32.83,32.9,32.83,32.88,46600.0,23.4484,23.4984,23.4484,23.4841,46600.0
2013-06-13 10:20:00,32.87,32.88,32.8,32.8,24500.0,23.477,23.4841,23.427,23.427,24500.0
2013-06-13 10:25:00,32.81,32.84,32.8,32.8,26800.0,23.4341,23.4555,23.427,23.427,26800.0
2013-06-13 10:30:00,32.8,32.89,32.8,32.89,25700.0,23.427,23.4913,23.427,23.4913,25700.0
2013-06-13 10:35:00,32.88,32.91,32.83,32.86,44100.0,23.4841,23.5055,23.4484,23.4698,44100.0
2013-06-13 10:40:00,32.85,32.88,32.84,32.85,30600.0,23.4627,23.4841,23.4555,23.4627,30600.0
2013-06-13 10:45:00,32.85,32.91,32.85,32.86,16100.0,23.4627,23.5055,23.4627,23.4698,16100.0
2013-06-13 10:50:00,32.87,32.91,32.86,32.87,22900.0,23.477,23.5055,23.4698,23.477,22900.0
2013-06-13 10:55:00,32.88,32.89,32.85,32.87,24400.0,23.4841,23.4913,23.4627,23.477,24400.0
2013-06-13 11:00:00,32.86,32.94,32.85,32.93,27500.0,23.4698,23.527,23.4627,23.5198,27500.0
2013-06-13 11:05:00,32.93,32.95,32.9,32.92,30200.0,23.5198,23.5341,23.4984,23.5127,30200.0
2013-06-13 11:10:00,32.92,32.95,32.9,32.94,22400.0,23.5127,23.5341,23.4984,23.527,22400.0
2013-06-13 11:15:00,32.94,32.97,32.91,32.95,19200.0,23.527,23.5484,23.5055,23.5341,19200.0
2013-06-13 11:20:00,32.95,32.97,32.93,32.94,23400.0,23.5341,23.5484,23.5198,23.527,23400.0
2013-06-13 11:25:00,32.95,32.97,32.92,32.96,14600.0,23.5341,23.5484,23.5127,23.5413,14600.0
2013-06-13 11:30:00,32.95,32.96,32.92,32.95,29400.0,23.5341,23.5413,23.5127,23.5341,29400.0
2013-06-13 11:35:00,32.94,32.95,32.91,32.94,14700.0,23.527,23.5341,23.5055,23.527,14700.0
2013-06-13 11:40:00,32.94,32.99,32.94,32.97,14900.0,23.527,23.5627,23.527,23.5484,14900.0
2013-06-13 11:45:00,32.97,32.99,32.96,32.98,9600.0,23.5484,23.5627,23.5413,23.5555,9600.0
2013-06-13 11:50:00,32.99,33.0,32.96,32.97,12700.0,23.5627,23.5698,23.5413,23.5484,12700.0
2013-06-13 11:55:00,32.97,33.0,32.96,32.99,12300.0,23.5484,23.5698,23.5413,23.5627,12300.0
2013-06-13 12:00:00,32.99,33.0,32.96,32.98,16500.0,23.5627,23.5698,23.5413,23.5555,16500.0
2013-06-13 12:05:00,32.98,32.98,32.95,32.96,14200.0,23.5555,23.5555,23.5341,23.5413,14200.0
2013-06-13 12:10:00,32.96,32.98,32.94,32.95,10900.0,23.5413,23.5555,23.527,23.5341,10900.0
2013-06-13 12:15:00,32.95,32.98,32.95,32.97,20000.0,23.5341,23.5555,23.5341,23.5484,20000.0
2013-06-13 12:20:00,32.97,32.98,32.96,32.97,7900.0,23.5484,23.5555,23.5413,23.5484,7900.0
2013-06-13 12:25:00,32.97,33.0,32.96,32.98,15000.0,23.5484,23.5698,23.5413,23.5555,15000.0
2013-06-13 12:30:00,32.98,33.0,32.98,32.99,11300.0,23.5555,23.5698,23.5555,23.5627,11300.0
2013-06-13 12:35:00,33.0,33.07,33.0,33.06,35800.0,23.5698,23.6198,23.5698,23.6127,35800.0
2013-06-13 12:40:00,33.05,33.09,33.04,33.09,9900.0,23.6055,23.6341,23.5984,23.6341,9900.0
2013-06-13 12:45:00,33.09,33.11,33.09,33.11,5500.0,23.6341,23.6484,23.6341,23.6484,5500.0
2013-06-13 12:50:00,33.11,33.16,33.1,33.15,23100.0,23.6484,23.6841,23.6412,23.677,23100.0
2013-06-13 12:55:00,33.13,33.17,33.11,33.16,23800.0,23.6627,23.6912,23.6484,23.6841,23800.0
2013-06-13 13:00:00,33.16,33.18,33.14,33.14,28800.0,23.6841,23.6984,23.6698,23.6698,28800.0
2013-06-13 13:05:00,33.13,33.14,33.11,33.14,22600.0,23.6627,23.6698,23.6484,23.6698,22600.0
2013-06-13 13:10:00,33.14,33.16,33.13,33.16,10700.0,23.6698,23.6841,23.6627,23.6841,10700.0
2013-06-13 13:15:00,33.16,33.21,33.16,33.18,13900.0,23.6841,23.7198,23.6841,23.6984,13900.0
2013-06-13 13:20:00,33.18,33.2,33.16,33.2,6400.0,23.6984,23.7127,23.6841,23.7127,6400.0
2013-06-13 13:25:00,33.21,33.23,33.21,33.23,17000.0,23.7198,23.7341,23.7198,23.7341,17000.0
2013-06-13 13:30:00,33.24,33.25,33.21,33.22,13400.0,23.7412,23.7484,23.7198,23.727,13400.0
2013-06-13 13:35:00,33.21,33.22,33.16,33.16,18600.0,23.7198,23.727,23.6841,23.6841,18600.0
2013-06-13 13:40:00,33.15,33.17,33.13,33.16,29900.0,23.677,23.6912,23.6627,23.6841,29900.0
2013-06-13 13:45:00,33.16,33.19,33.15,33.19,7100.0,23.6841,23.7055,23.677,23.7055,7100.0
2013-06-13 13:50:00,33.19,33.23,33.19,33.22,15600.0,23.7055,23.7341,23.7055,23.727,15600.0
2013-06-13 13:55:00,33.22,33.25,33.22,33.24,12900.0,23.727,23.7484,23.727,23.7412,12900.0
2013-06-13 14:00:00,33.24,33.3,33.24,33.29,29300.0,23.7412,23.7841,23.7412,23.777,29300.0
2013-06-13 14:05:00,33.29,33.32,33.29,33.32,17600.0,23.777,23.7984,23.777,23.7984,17600.0
2013-06-13 14:10:00,33.32,33.34,33.31,33.34,23700.0,23.7984,23.8127,23.7912,23.8127,23700.0
2013-06-13 14:15:00,33.34,33.4,33.33,33.39,22700.0,23.8127,23.8555,23.8055,23.8484,22700.0
2013-06-13 14:20:00,33.39,33.39,33.35,33.38,32300.0,23.8484,23.8484,23.8198,23.8412,32300.0
2013-06-13 14:25:00,33.38,33.4,33.38,33.39,28400.0,23.8412,23.8555,23.8412,23.8484,28400.0
2013-06-13 14:30:00,33.39,33.41,33.36,33.36,61400.0,23.8484,23.8627,23.8269,23.8269,61400.0
2013-06-13 14:35:00,33.35,33.39,33.34,33.39,13600.0,23.8198,23.8484,23.8127,23.8484,13600.0
2013-06-13 14:40:00,33.39,33.39,33.32,33.32,16900.0,23.8484,23.8484,23.7984,23.7984,16900.0
2013-06-13 14:45:00,33.32,33.33,33.31,33.32,29200.0,23.7984,23.8055,23.7912,23.7984,29200.0
2013-06-13 14:50:00,33.31,33.32,33.25,33.26,102000.0,23.7912,23.7984,23.7484,23.7555,102000.0
2013-06-13 14:55:00,33.26,33.29,33.24,33.27,54400.0,23.7555,23.777,23.7412,23.7627,54400.0
2013-06-13 15:00:00,33.27,33.33,33.27,33.32,13000.0,23.7627,23.8055,23.7627,23.7984,13000.0
2013-06-13 15:05:00,33.32,33.38,33.3,33.36,23000.0,23.7984,23.8412,23.7841,23.8269,23000.0
2013-06-13 15:10:00,33.36,33.36,33.31,33.35,60500.0,23.8269,23.8269,23.7912,23.8198,60500.0
2013-06-13 15:15:00,33.35,33.38,33.33,33.34,39600.0,23.8198,23.8412,23.8055,23.8127,39600.0
2013-06-13 15:20:00,33.34,33.37,33.34,33.36,87400.0,23.8127,23.8341,23.8127,23.8269,87400.0
2013-06-13 15:25:00,33.36,33.4,33.36,33.39,22800.0,23.8269,23.8555,23.8269,23.8484,22800.0
2013-06-13 15:30:00,33.39,33.4,33.35,33.37,30000.0,23.8484,23.8555,23.8198,23.8341,30000.0
2013-06-13 15:35:00,33.38,33.41,33.36,33.4,92900.0,23.8412,23.8627,23.8269,23.8555,92900.0
2013-06-13 15:40:00,33.4,33.45,33.4,33.43,107700.0,23.8555,23.8912,23.8555,23.8769,107700.0
2013-06-13 15:45:00,33.44,33.47,33.4,33.41,112700.0,23.8841,23.9055,23.8555,23.8627,112700.0
2013-06-13 15:50:00,33.41,33.43,33.37,33.37,133700.0,23.8627,23.8769,23.8341,23.8341,133700.0
2013-06-13 15:55:00,33.36,33.44,33.35,33.41,247300.0,23.8269,23.8841,23.8198,23.8627,247300.0
2013-06-14 09:30:00,33.31,33.39,33.25,33.34,31800.0,23.7912,23.8484,23.7484,23.8127,31800.0
2013-06-14 09:35:00,33.34,33.48,33.34,33.38,14600.0,23.8127,23.9127,23.8127,23.8412,14600.0
2013-06-14 09:40:00,33.41,33.5,33.41,33.48,20700.0,23.8627,23.9269,23.8627,23.9127,20700.0
2013-06-14 09:45:00,33.48,33.6,33.48,33.58,16300.0,23.9127,23.9984,23.9127,23.9841,16300.0
2013-06-14 09:50:00,33.57,33.59,33.55,33.56,19100.0,23.9769,23.9912,23.9627,23.9698,19100.0
2013-06-14 09:55:00,33.55,33.6,33.53,33.59,32200.0,23.9627,23.9984,23.9484,23.9912,32200.0
2013-06-14 10:00:00,33.6,33.67,33.6,33.64,31400.0,23.9984,24.0484,23.9984,24.0269,31400.0
2013-06-14 10:05:00,33.65,33.69,33.65,33.68,27000.0,24.0341,24.0626,24.0341,24.0555,27000.0
2013-06-14 10:10:00,33.67,33.67,33.62,33.62,14700.0,24.0484,24.0484,24.0127,24.0127,14700.0
2013-06-14 10:15:00,33.62,33.65,33.6,33.62,12100.0,24.0127,24.0341,23.9984,24.0127,12100.0
2013-06-14 10:20:00,33.62,33.65,33.56,33.57,24200.0,24.0127,24.0341,23.9698,23.9769,24200.0
2013-06-14 10:25:00,33.57,33.58,33.52,33.52,13800.0,23.9769,23.9841,23.9412,23.9412,13800.0
2013-06-14 10:30:00,33.53,33.55,33.52,33.54,23500.0,23.9484,23.9627,23.9412,23.9555,23500.0
2013-06-14 10:35:00,33.54,33.57,33.52,33.54,28900.0,23.9555,23.9769,23.9412,23.9555,28900.0
2013-06-14 10:40:00,33.54,33.55,33.52,33.54,22600.0,23.9555,23.9627,23.9412,23.9555,22600.0
2013-06-14 10:45:00,33.54,33.54,33.47,33.48,43800.0,23.9555,23.9555,23.9055,23.9127,43800.0
2013-06-14 10:50:00,33.47,33.48,33.42,33.45,30800.0,23.9055,23.9127,23.8698,23.8912,30800.0
2013-06-14 10:55:00,33.44,33.45,33.38,33.4,11900.0,23.8841,23.8912,23.8412,23.8555,11900.0
2013-06-14 11:00:00,33.4,33.42,33.37,33.41,24300.0,23.8555,23.8698,23.8341,23.8627,24300.0
2013-06-14 11:05:00,33.41,33.43,33.39,33.39,17900.0,23.8627,23.8769,23.8484,23.8484,17900.0
2013-06-14 11:10:00,33.39,33.42,33.39,33.41,28500.0,23.8484,23.8698,23.8484,23.8627,28500.0
2013-06-14 11:15:00,33.41,33.42,33.39,33.41,14400.0,23.8627,23.8698,23.8484,23.8627,14400.0
2013-06-14 11:20:00,33.41,33.42,33.39,33.42,21500.0,23.8627,23.8698,23.8484,23.8698,21500.0
2013-06-14 11:25:00,33.41,33.43,33.39,33.41,45800.0,23.8627,23.8769,23.8484,23.8627,45800.0
2013-06-14 11:30:00,33.41,33.44,33.39,33.41,24000.0,23.8627,23.8841,23.8484,23.8627,24000.0
2013-06-14 11:35:00,33.41,33.45,33.39,33.43,21600.0,23.8627,23.8912,23.8484,23.8769,21600.0
2013-06-14 11:40:00,33.43,33.46,33.43,33.45,39500.0,23.8769,23.8984,23.8769,23.8912,39500.0
2013-06-14 11:45:00,33.45,33.46,33.41,33.41,71100.0,23.8912,23.8984,23.8627,23.8627,71100.0
2013-06-14 11:50:00,33.4,33.41,33.38,33.39,10800.0,23.8555,23.8627,23.8412,23.8484,10800.0
2013-06-14 11:55:00,33.4,33.46,33.39,33.45,29800.0,23.8555,23.8984,23.8484,23.8912,29800.0
2013-06-14 12:00:00,33.44,33.44,33.4,33.43,7500.0,23.8841,23.8841,23.8555,23.8769,7500.0
2013-06-14 12:05:00,33.43,33.44,33.38,33.43,9600.0,23.8769,23.8841,23.8412,23.8769,9600.0
2013-06-14 12:10:00,33.43,33.43,33.38,33.38,6200.0,23.8769,23.8769,23.8412,23.8412,6200.0
2013-06-14 12:15:00,33.39,33.4,33.36,33.38,8100.0,23.8484,23.8555,23.8269,23.8412,8100.0
2013-06-14 12:20:00,33.39,33.41,33.36,33.36,7400.0,23.8484,23.8627,23.8269,23.8269,7400.0
2013-06-14 12:25:00,33.36,33.36,33.33,33.33,6100.0,23.8269,23.8269,23.8055,23.8055,6100.0
2013-06-14 12:30:00,33.34,33.35,33.3,33.3,4600.0,23.8127,23.8198,23.7841,23.7841,4600.0
2013-06-14 12:35:00,33.31,33.34,33.31,33.33,29900.0,23.7912,23.8127,23.7912,23.8055,29900.0
2013-06-14 12:40:00,33.33,33.37,33.32,33.34,41700.0,23.8055,23.8341,23.7984,23.8127,41700.0
2013-06-14 12:45:00,33.34,33.35,33.33,33.33,3700.0,23.8127,23.8198,23.8055,23.8055,3700.0
2013-06-14 12:50:00,33.34,33.34,33.3,33.3,3000.0,23.8127,23.8127,23.7841,23.7841,3000.0
2013-06-14 12:55:00,33.3,33.3,33.23,33.26,15900.0,23.7841,23.7841,23.7341,23.7555,15900.0
2013-06-14 13:00:00,33.25,33.25,33.2,33.21,14500.0,23.7484,23.7484,23.7127,23.7198,14500.0
2013-06-14 13:05:00,33.2,33.2,33.18,33.2,6000.0,23.7127,23.7127,23.6984,23.7127,6000.0
2013-06-14 13:10:00,33.2,33.22,33.19,33.22,12300.0,23.7127,23.727,23.7055,23.727,12300.0
2013-06-14 13:15:00,33.22,33.23,33.12,33.12,18300.0,23.727,23.7341,23.6555,23.6555,18300.0
2013-06-14 13:20:00,33.12,33.13,33.08,33.09,14900.0,23.6555,23.6627,23.627,23.6341,14900.0
2013-06-14 13:25:00,33.08,33.13,33.05,33.13,13700.0,23.627,23.6627,23.6055,23.6627,13700.0
2013-06-14 13:30:00,33.12,33.15,33.11,33.14,15100.0,23.6555,23.677,23.6484,23.6698,15100.0
2013-06-14 13:35:00,33.14,33.14,33.09,33.12,11800.0,23.6698,23.6698,23.6341,23.6555,11800.0
2013-06-14 13:40:00,33.13,33.16,33.12,33.15,9000.0,23.6627,23.6841,23.6555,23.677,9000.0
2013-06-14 13:45:00,33.15,33.16,33.15,33.16,6900.0,23.677,23.6841,23.677,23.6841,6900.0
2013-06-14 13:50:00,33.16,33.16,33.12,33.13,12400.0,23.6841,23.6841,23.6555,23.6627,12400.0
2013-06-14 13:55:00,33.12,33.14,33.11,33.13,9100.0,23.6555,23.6698,23.6484,23.6627,9100.0
2013-06-14 14:00:00,33.14,33.14,33.07,33.09,18300.0,23.6698,23.6698,23.6198,23.6341,18300.0
2013-06-14 14:05:00,33.1,33.14,33.1,33.14,12800.0,23.6412,23.6698,23.6412,23.6698,12800.0
2013-06-14 14:10:00,33.13,33.15,33.1,33.1,19100.0,23.6627,23.677,23.6412,23.6412,19100.0
2013-06-14 14:15:00,33.1,33.13,33.09,33.13,9200.0,23.6412,23.6627,23.6341,23.6627,9200.0
2013-06-14 14:20:00,33.14,33.23,33.13,33.21,27800.0,23.6698,23.7341,23.6627,23.7198,27800.0
2013-06-14 14:25:00,33.21,33.22,33.18,33.19,14800.0,23.7198,23.727,23.6984,23.7055,14800.0
2013-06-14 14:30:00,33.18,33.18,33.16,33.18,8400.0,23.6984,23.6984,23.6841,23.6984,8400.0
2013-06-14 14:35:00,33.18,33.22,33.16,33.22,14500.0,23.6984,23.727,23.6841,23.727,14500.0
2013-06-14 14:40:00,33.22,33.23,33.2,33.21,11600.0,23.727,23.7341,23.7127,23.7198,11600.0
2013-06-14 14:45:00,33.22,33.22,33.19,33.2,12100.0,23.727,23.727,23.7055,23.7127,12100.0
2013-06-14 14:50:00,33.2,33.2,33.16,33.16,7700.0,23.7127,23.7127,23.6841,23.6841,7700.0
2013-06-14 14:55:00,33.16,33.17,33.1,33.11,18000.0,23.6841,23.6912,23.6412,23.6484,18000.0
2013-06-14 15:00:00,33.11,33.19,33.11,33.17,22100.0,23.6484,23.7055,23.6484,23.6912,22100.0
2013-06-14 15:05:00,33.18,33.2,33.16,33.16,18600.0,23.6984,23.7127,23.6841,23.6841,18600.0
2013-06-14 15:10:00,33.16,33.21,33.16,33.2,15000.0,23.6841,23.7198,23.6841,23.7127,15000.0
2013-06-14 15:15:00,33.2,33.24,33.19,33.21,16500.0,23.7127,23.7412,23.7055,23.7198,16500.0
2013-06-14 15:20:00,33.22,33.24,33.19,33.19,17200.0,23.727,23.7412,23.7055,23.7055,17200.0
2013-06-14 15:25:00,33.19,33.22,33.15,33.15,27900.0,23.7055,23.727,23.677,23.677,27900.0
2013-06-14 15:30:00,33.15,33.19,33.13,33.13,36500.0,23.677,23.7055,23.6627,23.6627,36500.0
2013-06-14 15:35:00,33.13,33.15,33.1,33.11,30100.0,23.6627,23.677,23.6412,23.6484,30100.0
2013-06-14 15:40:00,33.1,33.13,33.02,33.04,51400.0,23.6412,23.6627,23.5841,23.5984,51400.0
2013-06-14 15:45:00,33.04,33.11,33.02,33.09,71100.0,23.5984,23.6484,23.5841,23.6341,71100.0
2013-06-14 15:50:00,33.09,33.11,33.08,33.09,59500.0,23.6341,23.6484,23.627,23.6341,59500.0
2013-06-14 15:55:00,33.09,33.1,33.05,33.09,181300.0,23.6341,23.6412,23.6055,23.6341,181300.0
2013-06-17 09:30:00,33.23,33.35,33.15,33.34,45000.0,23.7341,23.8198,23.677,23.8127,45000.0
2013-06-17 09:35:00,33.32,33.4,33.32,33.34,16100.0,23.7984,23.8555,23.7984,23.8127,16100.0
2013-06-17 09:40:00,33.35,33.39,33.32,33.33,94800.0,23.8198,23.8484,23.7984,23.8055,94800.0
2013-06-17 09:45:00,33.35,33.39,33.3,33.38,36700.0,23.8198,23.8484,23.7841,23.8412,36700.0
2013-06-17 09:50:00,33.38,33.41,33.38,33.4,26200.0,23.8412,23.8627,23.8412,23.8555,26200.0
2013-06-17 09:55:00,33.4,33.44,33.4,33.41,48700.0,23.8555,23.8841,23.8555,23.8627,48700.0
2013-06-17 10:00:00,33.42,33.45,33.39,33.42,52800.0,23.8698,23.8912,23.8484,23.8698,52800.0
2013-06-17 10:05:00,33.42,33.5,33.42,33.48,49800.0,23.8698,23.9269,23.8698,23.9127,49800.0
2013-06-17 10:10:00,33.47,33.5,33.44,33.46,33100.0,23.9055,23.9269,23.8841,23.8984,33100.0
2013-06-17 10:15:00,33.46,33.46,33.38,33.38,17200.0,23.8984,23.8984,23.8412,23.8412,17200.0
2013-06-17 10:20:00,33.38,33.38,33.32,33.34,22100.0,23.8412,23.8412,23.7984,23.8127,22100.0
2013-06-17 10:25:00,33.34,33.45,33.34,33.45,25800.0,23.8127,23.8912,23.8127,23.8912,25800.0
2013-06-17 10:30:00,33.44,33.47,33.44,33.45,17000.0,23.8841,23.9055,23.8841,23.8912,17000.0
2013-06-17 10:35:00,33.45,33.47,33.43,33.43,14600.0,23.8912,23.9055,23.8769,23.8769,14600.0
2013-06-17 10:40:00,33.43,33.47,33.43,33.43,16300.0,23.8769,23.9055,23.8769,23.8769,16300.0
2013-06-17 10:45:00,33.44,33.45,33.35,33.36,20000.0,23.8841,23.8912,23.8198,23.8269,20000.0
2013-06-17 10:50:00,33.36,33.37,33.34,33.36,27300.0,23.8269,23.8341,23.8127,23.8269,27300.0
2013-06-17 10:55:00,33.36,33.41,33.36,33.38,21100.0,23.8269,23.8627,23.8269,23.8412,21100.0
2013-06-17 11:00:00,33.38,33.41,33.37,33.41,20100.0,23.8412,23.8627,23.8341,23.8627,20100.0
2013-06-17 11:05:00,33.41,33.43,33.4,33.4,25500.0,23.8627,23.8769,23.8555,23.8555,25500.0
2013-06-17 11:10:00,33.41,33.43,33.35,33.35,60000.0,23.8627,23.8769,23.8198,23.8198,60000.0
2013-06-17 11:15:00,33.36,33.36,33.32,33.32,20000.0,23.8269,23.8269,23.7984,23.7984,20000.0
2013-06-17 11:20:00,33.32,33.34,33.3,33.32,16700.0,23.7984,23.8127,23.7841,23.7984,16700.0
2013-06-17 11:25:00,33.31,33.31,33.25,33.29,35900.0,23.7912,23.7912,23.7484,23.777,35900.0
2013-06-17 11:30:00,33.29,33.32,33.26,33.31,9400.0,23.777,23.7984,23.7555,23.7912,9400.0
2013-06-17 11:35:00,33.31,33.32,33.3,33.31,12700.0,23.7912,23.7984,23.7841,23.7912,12700.0
2013-06-17 11:40:00,33.32,33.32,33.29,33.32,12600.0,23.7984,23.7984,23.777,23.7984,12600.0
2013-06-17 11:45:00,33.31,33.31,33.25,33.26,36600.0,23.7912,23.7912,23.7484,23.7555,36600.0
2013-06-17 11:50:00,33.26,33.31,33.26,33.29,12400.0,23.7555,23.7912,23.7555,23.777,12400.0
2013-06-17 11:55:00,33.3,33.3,33.27,33.29,26800.0,23.7841,23.7841,23.7627,23.777,26800.0
2013-06-17 12:00:00,33.29,33.33,33.27,33.3,13500.0,23.777,23.8055,23.7627,23.7841,13500.0
2013-06-17 12:05:00,33.31,33.33,33.29,33.3,7900.0,23.7912,23.8055,23.777,23.7841,7900.0
2013-06-17 12:10:00,33.29,33.3,33.26,33.29,10200.0,23.777,23.7841,23.7555,23.777,10200.0
2013-06-17 12:15:00,33.29,33.32,33.28,33.32,6700.0,23.777,23.7984,23.7698,23.7984,6700.0
2013-06-17 12:20:00,33.32,33.35,33.32,33.35,6300.0,23.7984,23.8198,23.7984,23.8198,6300.0
2013-06-17 12:25:00,33.35,33.36,33.32,33.33,7200.0,23.8198,23.8269,23.7984,23.8055,7200.0
2013-06-17 12:30:00,33.32,33.36,33.32,33.36,6100.0,23.7984,23.8269,23.7984,23.8269,6100.0
2013-06-17 12:35:00,33.36,33.38,33.35,33.35,13100.0,23.8269,23.8412,23.8198,23.8198,13100.0
2013-06-17 12:40:00,33.35,33.4,33.34,33.36,34300.0,23.8198,23.8555,23.8127,23.8269,34300.0
2013-06-17 12:45:00,33.36,33.38,33.35,33.36,80400.0,23.8269,23.8412,23.8198,23.8269,80400.0
2013-06-17 12:50:00,33.36,33.39,33.34,33.38,55000.0,23.8269,23.8484,23.8127,23.8412,55000.0
2013-06-17 12:55:00,33.37,33.37,33.33,33.33,61600.0,23.8341,23.8341,23.8055,23.8055,61600.0
2013-06-17 13:00:00,33.33,33.37,33.33,33.35,10300.0,23.8055,23.8341,23.8055,23.8198,10300.0
2013-06-17 13:05:00,33.35,33.36,33.32,33.32,15000.0,23.8198,23.8269,23.7984,23.7984,15000.0
2013-06-17 13:10:00,33.31,33.32,33.31,33.31,4800.0,23.7912,23.7984,23.7912,23.7912,4800.0
2013-06-17 13:15:00,33.3,33.33,33.29,33.33,7600.0,23.7841,23.8055,23.777,23.8055,7600.0
2013-06-17 13:20:00,33.33,33.38,33.33,33.37,21800.0,23.8055,23.8412,23.8055,23.8341,21800.0
2013-06-17 13:25:00,33.36,33.38,33.35,33.37,18200.0,23.8269,23.8412,23.8198,23.8341,18200.0
2013-06-17 13:30:00,33.37,33.37,33.35,33.37,22400.0,23.8341,23.8341,23.8198,23.8341,22400.0
2013-06-17 13:35:00,33.36,33.37,33.34,33.35,14200.0,23.8269,23.8341,23.8127,23.8198,14200.0
2013-06-17 13:40:00,33.35,33.37,33.35,33.36,8500.0,23.8198,23.8341,23.8198,23.8269,8500.0
2013-06-17 13:45:00,33.37,33.38,33.36,33.36,6200.0,23.8341,23.8412,23.8269,23.8269,6200.0
2013-06-17 13:50:00,33.36,33.38,33.34,33.34,13000.0,23.8269,23.8412,23.8127,23.8127,13000.0
2013-06-17 13:55:00,33.34,33.36,33.34,33.34,8600.0,23.8127,23.8269,23.8127,23.8127,8600.0
2013-06-17 14:00:00,33.34,33.36,33.34,33.35,3300.0,23.8127,23.8269,23.8127,23.8198,3300.0
2013-06-17 14:05:00,33.36,33.36,33.27,33.28,44500.0,23.8269,23.8269,23.7627,23.7698,44500.0
2013-06-17 14:10:00,33.29,33.3,33.24,33.28,22700.0,23.777,23.7841,23.7412,23.7698,22700.0
2013-06-17 14:15:00,33.27,33.27,33.22,33.23,15800.0,23.7627,23.7627,23.727,23.7341,15800.0
2013-06-17 14:20:00,33.24,33.25,33.17,33.17,18600.0,23.7412,23.7484,23.6912,23.6912,18600.0
2013-06-17 14:25:00,33.18,33.18,33.12,33.15,34600.0,23.6984,23.6984,23.6555,23.677,34600.0
2013-06-17 14:30:00,33.16,33.22,33.13,33.2,21600.0,23.6841,23.727,23.6627,23.7127,21600.0
2013-06-17 14:35:00,33.2,33.22,33.18,33.19,11600.0,23.7127,23.727,23.6984,23.7055,11600.0
2013-06-17 14:40:00,33.2,33.21,33.15,33.17,14000.0,23.7127,23.7198,23.677,23.6912,14000.0
2013-06-17 14:45:00,33.16,33.16,33.09,33.1,26400.0,23.6841,23.6841,23.6341,23.6412,26400.0
2013-06-17 14:50:00,33.09,33.13,33.05,33.09,21100.0,23.6341,23.6627,23.6055,23.6341,21100.0
2013-06-17 14:55:00,33.09,33.11,33.03,33.09,24400.0,23.6341,23.6484,23.5913,23.6341,24400.0
2013-06-17 15:00:00,33.09,33.13,33.06,33.13,21500.0,23.6341,23.6627,23.6127,23.6627,21500.0
2013-06-17 15:05:00,33.13,33.15,33.09,33.12,20300.0,23.6627,23.677,23.6341,23.6555,20300.0
2013-06-17 15:10:00,33.12,33.12,33.06,33.08,22000.0,23.6555,23.6555,23.6127,23.627,22000.0
2013-06-17 15:15:00,33.08,33.09,33.07,33.08,21200.0,23.627,23.6341,23.6198,23.627,21200.0
2013-06-17 15:20:00,33.08,33.12,33.05,33.1,32800.0,23.627,23.6555,23.6055,23.6412,32800.0
2013-06-17 15:25:00,33.1,33.14,33.09,33.14,33200.0,23.6412,23.6698,23.6341,23.6698,33200.0
2013-06-17 15:30:00,33.13,33.23,33.13,33.23,72700.0,23.6627,23.7341,23.6627,23.7341,72700.0
2013-06-17 15:35:00,33.23,33.27,33.23,33.26,63400.0,23.7341,23.7627,23.7341,23.7555,63400.0
2013-06-17 15:40:00,33.26,33.27,33.21,33.22,31900.0,23.7555,23.7627,23.7198,23.727,31900.0
2013-06-17 15:45:00,33.22,33.28,33.21,33.27,72600.0,23.727,23.7698,23.7198,23.7627,72600.0
2013-06-17 15:50:00,33.27,33.27,33.23,33.23,69500.0,23.7627,23.7627,23.7341,23.7341,69500.0
2013-06-17 15:55:00,33.24,33.29,33.21,33.28,132100.0,23.7412,23.777,23.7198,23.7698,132100.0
2013-06-18 09:30:00,33.23,33.4,33.23,33.36,36900.0,23.7341,23.8555,23.7341,23.8269,36900.0
2013-06-18 09:35:00,33.36,33.38,33.31,33.35,31800.0,23.8269,23.8412,23.7912,23.8198,31800.0
2013-06-18 09:40:00,33.35,33.43,33.33,33.36,37900.0,23.8198,23.8769,23.8055,23.8269,37900.0
2013-06-18 09:45:00,33.37,33.4,33.36,33.39,33400.0,23.8341,23.8555,23.8269,23.8484,33400.0
2013-06-18 09:50:00,33.4,33.4,33.35,33.36,59000.0,23.8555,23.8555,23.8198,23.8269,59000.0
2013-06-18 09:55:00,33.37,33.4,33.35,33.39,26600.0,23.8341,23.8555,23.8198,23.8484,26600.0
2013-06-18 10:00:00,33.4,33.43,33.34,33.34,47700.0,23.8555,23.8769,23.8127,23.8127,47700.0
2013-06-18 10:05:00,33.34,33.44,33.34,33.43,29200.0,23.8127,23.8841,23.8127,23.8769,29200.0
2013-06-18 10:10:00,33.43,33.45,33.41,33.43,36200.0,23.8769,23.8912,23.8627,23.8769,36200.0
2013-06-18 10:15:00,33.43,33.44,33.42,33.43,23700.0,23.8769,23.8841,23.8698,23.8769,23700.0
2013-06-18 10:20:00,33.43,33.44,33.42,33.42,18000.0,23.8769,23.8841,23.8698,23.8698,18000.0
2013-06-18 10:25:00,33.43,33.44,33.42,33.44,9500.0,23.8769,23.8841,23.8698,23.8841,9500.0
2013-06-18 10:30:00,33.44,33.47,33.43,33.46,42800.0,23.8841,23.9055,23.8769,23.8984,42800.0
2013-06-18 10:35:00,33.47,33.5,33.47,33.49,14000.0,23.9055,23.9269,23.9055,23.9198,14000.0
2013-06-18 10:40:00,33.48,33.5,33.48,33.48,9600.0,23.9127,23.9269,23.9127,23.9127,9600.0
2013-06-18 10:45:00,33.48,33.5,33.47,33.5,18100.0,23.9127,23.9269,23.9055,23.9269,18100.0
2013-06-18 10:50:00,33.49,33.5,33.46,33.47,21500.0,23.9198,23.9269,23.8984,23.9055,21500.0
2013-06-18 10:55:00,33.46,33.49,33.46,33.48,10600.0,23.8984,23.9198,23.8984,23.9127,10600.0
2013-06-18 11:00:00,33.48,33.52,33.47,33.51,25300.0,23.9127,23.9412,23.9055,23.9341,25300.0
2013-06-18 11:05:00,33.51,33.53,33.51,33.52,8600.0,23.9341,23.9484,23.9341,23.9412,8600.0
2013-06-18 11:10:00,33.51,33.52,33.46,33.46,14000.0,23.9341,23.9412,23.8984,23.8984,14000.0
2013-06-18 11:15:00,33.46,33.49,33.45,33.49,42900.0,23.8984,23.9198,23.8912,23.9198,42900.0
2013-06-18 11:20:00,33.49,33.52,33.48,33.5,15800.0,23.9198,23.9412,23.9127,23.9269,15800.0
2013-06-18 11:25:00,33.49,33.57,33.49,33.57,13900.0,23.9198,23.9769,23.9198,23.9769,13900.0
2013-06-18 11:30:00,33.57,33.61,33.57,33.61,34800.0,23.9769,24.0055,23.9769,24.0055,34800.0
2013-06-18 11:35:00,33.61,33.63,33.6,33.6,14400.0,24.0055,24.0198,23.9984,23.9984,14400.0
2013-06-18 11:40:00,33.6,33.62,33.59,33.61,12600.0,23.9984,24.0127,23.9912,24.0055,12600.0
2013-06-18 11:45:00,33.61,33.62,33.59,33.59,9200.0,24.0055,24.0127,23.9912,23.9912,9200.0
2013-06-18 11:50:00,33.58,33.6,33.58,33.59,7400.0,23.9841,23.9984,23.9841,23.9912,7400.0
2013-06-18 11:55:00,33.59,33.6,33.58,33.59,17200.0,23.9912,23.9984,23.9841,23.9912,17200.0
2013-06-18 12:00:00,33.59,33.6,33.58,33.6,16300.0,23.9912,23.9984,23.9841,23.9984,16300.0
2013-06-18 12:05:00,33.6,33.6,33.58,33.59,17500.0,23.9984,23.9984,23.9841,23.9912,17500.0
2013-06-18 12:10:00,33.59,33.61,33.59,33.6,5700.0,23.9912,24.0055,23.9912,23.9984,5700.0
2013-06-18 12:15:00,33.6,33.65,33.6,33.64,9700.0,23.9984,24.0341,23.9984,24.0269,9700.0
2013-06-18 12:20:00,33.63,33.63,33.61,33.62,3500.0,24.0198,24.0198,24.0055,24.0127,3500.0
2013-06-18 12:25:00,33.63,33.64,33.6,33.62,7900.0,24.0198,24.0269,23.9984,24.0127,7900.0
2013-06-18 12:30:00,33.62,33.66,33.62,33.65,27400.0,24.0127,24.0412,24.0127,24.0341,27400.0
2013-06-18 12:35:00,33.66,33.69,33.65,33.66,9100.0,24.0412,24.0626,24.0341,24.0412,9100.0
2013-06-18 12:40:00,33.66,33.68,33.65,33.67,18100.0,24.0412,24.0555,24.0341,24.0484,18100.0
2013-06-18 12:45:00,33.66,33.68,33.65,33.67,10300.0,24.0412,24.0555,24.0341,24.0484,10300.0
2013-06-18 12:50:00,33.67,33.7,33.67,33.7,13200.0,24.0484,24.0698,24.0484,24.0698,13200.0
2013-06-18 12:55:00,33.7,33.75,33.7,33.72,27700.0,24.0698,24.1055,24.0698,24.0841,27700.0
2013-06-18 13:00:00,33.72,33.76,33.72,33.74,29600.0,24.0841,24.1126,24.0841,24.0984,29600.0
2013-06-18 13:05:00,33.75,33.76,33.72,33.73,9600.0,24.1055,24.1126,24.0841,24.0912,9600.0
2013-06-18 13:10:00,33.73,33.73,33.72,33.73,22300.0,24.0912,24.0912,24.0841,24.0912,22300.0
2013-06-18 13:15:00,33.73,33.73,33.7,33.72,30400.0,24.0912,24.0912,24.0698,24.0841,30400.0
2013-06-18 13:20:00,33.72,33.76,33.71,33.76,19700.0,24.0841,24.1126,24.0769,24.1126,19700.0
2013-06-18 13:25:00,33.76,33.78,33.75,33.77,22400.0,24.1126,24.1269,24.1055,24.1198,22400.0
2013-06-18 13:30:00,33.77,33.77,33.73,33.74,19300.0,24.1198,24.1198,24.0912,24.0984,19300.0
2013-06-18 13:35:00,33.73,33.77,33.73,33.77,6600.0,24.0912,24.1198,24.0912,24.1198,6600.0
2013-06-18 13:40:00,33.76,33.79,33.76,33.78,13000.0,24.1126,24.1341,24.1126,24.1269,13000.0
2013-06-18 13:45:00,33.78,33.8,33.78,33.79,20400.0,24.1269,24.1412,24.1269,24.1341,20400.0
2013-06-18 13:50:00,33.8,33.84,33.79,33.8,19500.0,24.1412,24.1698,24.1341,24.1412,19500.0
2013-06-18 13:55:00,33.79,33.8,33.75,33.75,23000.0,24.1341,24.1412,24.1055,24.1055,23000.0
2013-06-18 14:00:00,33.75,33.76,33.73,33.75,22400.0,24.1055,24.1126,24.0912,24.1055,22400.0
2013-06-18 14:05:00,33.76,33.81,33.76,33.8,12800.0,24.1126,24.1484,24.1126,24.1412,12800.0
2013-06-18 14:10:00,33.8,33.84,33.79,33.79,21600.0,24.1412,24.1698,24.1341,24.1341,21600.0
2013-06-18 14:15:00,33.78,33.81,33.78,33.8,18600.0,24.1269,24.1484,24.1269,24.1412,18600.0
2013-06-18 14:20:00,33.8,33.82,33.8,33.82,14000.0,24.1412,24.1555,24.1412,24.1555,14000.0
2013-06-18 14:25:00,33.82,33.83,33.79,33.81,25100.0,24.1555,24.1626,24.1341,24.1484,25100.0
2013-06-18 14:30:00,33.81,33.84,33.8,33.84,19600.0,24.1484,24.1698,24.1412,24.1698,19600.0
2013-06-18 14:35:00,33.84,33.86,33.83,33.84,30400.0,24.1698,24.1841,24.1626,24.1698,30400.0
2013-06-18 14:40:00,33.84,33.86,33.82,33.83,32100.0,24.1698,24.1841,24.1555,24.1626,32100.0
2013-06-18 14:45:00,33.82,33.87,33.82,33.83,20200.0,24.1555,24.1912,24.1555,24.1626,20200.0
2013-06-18 14:50:00,33.83,33.84,33.82,33.83,25500.0,24.1626,24.1698,24.1555,24.1626,25500.0
2013-06-18 14:55:00,33.84,33.84,33.81,33.81,30600.0,24.1698,24.1698,24.1484,24.1484,30600.0
2013-06-18 15:00:00,33.81,33.81,33.78,33.78,14700.0,24.1484,24.1484,24.1269,24.1269,14700.0
2013-06-18 15:05:00,33.78,33.78,33.73,33.75,18500.0,24.1269,24.1269,24.0912,24.1055,18500.0
2013-06-18 15:10:00,33.75,33.76,33.7,33.72,16500.0,24.1055,24.1126,24.0698,24.0841,16500.0
2013-06-18 15:15:00,33.73,33.73,33.69,33.71,76800.0,24.0912,24.0912,24.0626,24.0769,76800.0
2013-06-18 15:20:00,33.7,33.76,33.7,33.75,30800.0,24.0698,24.1126,24.0698,24.1055,30800.0
2013-06-18 15:25:00,33.75,33.78,33.74,33.78,22600.0,24.1055,24.1269,24.0984,24.1269,22600.0
2013-06-18 15:30:00,33.78,33.79,33.74,33.76,77200.0,24.1269,24.1341,24.0984,24.1126,77200.0
2013-06-18 15:35:00,33.75,33.77,33.75,33.77,87200.0,24.1055,24.1198,24.1055,24.1198,87200.0
2013-06-18 15:40:00,33.76,33.81,33.76,33.78,50100.0,24.1126,24.1484,24.1126,24.1269,50100.0
2013-06-18 15:45:00,33.78,33.8,33.75,33.77,67400.0,24.1269,24.1412,24.1055,24.1198,67400.0
2013-06-18 15:50:00,33.77,33.77,33.73,33.75,137200.0,24.1198,24.1198,24.0912,24.1055,137200.0
2013-06-18 15:55:00,33.76,33.84,33.74,33.83,297100.0,24.1126,24.1698,24.0984,24.1626,297100.0
2013-06-19 09:30:00,33.86,33.87,33.62,33.62,74300.0,24.1841,24.1912,24.0127,24.0127,74300.0
2013-06-19 09:35:00,33.63,33.63,33.5,33.55,84900.0,24.0198,24.0198,23.9269,23.9627,84900.0
2013-06-19 09:40:00,33.55,33.62,33.52,33.59,53500.0,23.9627,24.0127,23.9412,23.9912,53500.0
2013-06-19 09:45:00,33.59,33.7,33.58,33.66,22000.0,23.9912,24.0698,23.9841,24.0412,22000.0
2013-06-19 09:50:00,33.65,33.67,33.6,33.67,30200.0,24.0341,24.0484,23.9984,24.0484,30200.0
2013-06-19 09:55:00,33.68,33.7,33.65,33.67,31900.0,24.0555,24.0698,24.0341,24.0484,31900.0
2013-06-19 10:00:00,33.67,33.72,33.67,33.69,50600.0,24.0484,24.0841,24.0484,24.0626,50600.0
2013-06-19 10:05:00,33.69,33.79,33.69,33.78,52800.0,24.0626,24.1341,24.0626,24.1269,52800.0
2013-06-19 10:10:00,33.79,33.85,33.78,33.84,46800.0,24.1341,24.1769,24.1269,24.1698,46800.0
2013-06-19 10:15:00,33.84,33.9,33.84,33.87,37300.0,24.1698,24.2126,24.1698,24.1912,37300.0
2013-06-19 10:20:00,33.87,33.89,33.84,33.89,21700.0,24.1912,24.2055,24.1698,24.2055,21700.0
2013-06-19 10:25:00,33.89,33.95,33.89,33.94,36900.0,24.2055,24.2483,24.2055,24.2412,36900.0
2013-06-19 10:30:00,33.95,33.97,33.91,33.91,50100.0,24.2483,24.2626,24.2198,24.2198,50100.0
2013-06-19 10:35:00,33.91,33.97,33.89,33.97,59800.0,24.2198,24.2626,24.2055,24.2626,59800.0
2013-06-19 10:40:00,33.97,34.02,33.95,34.02,62900.0,24.2626,24.2983,24.2483,24.2983,62900.0
2013-06-19 10:45:00,34.02,34.03,33.99,34.02,48700.0,24.2983,24.3055,24.2769,24.2983,48700.0
2013-06-19 10:50:00,34.02,34.07,34.02,34.03,33000.0,24.2983,24.3341,24.2983,24.3055,33000.0
2013-06-19 10:55:00,34.02,34.04,33.98,33.99,37100.0,24.2983,24.3126,24.2698,24.2769,37100.0
2013-06-19 11:00:00,33.99,33.99,33.95,33.99,37000.0,24.2769,24.2769,24.2483,24.2769,37000.0
2013-06-19 11:05:00,33.99,34.02,33.98,34.01,20100.0,24.2769,24.2983,24.2698,24.2912,20100.0
2013-06-19 11:10:00,34.02,34.07,34.01,34.05,27100.0,24.2983,24.3341,24.2912,24.3198,27100.0
2013-06-19 11:15:00,34.05,34.09,34.05,34.09,29200.0,24.3198,24.3483,24.3198,24.3483,29200.0
2013-06-19 11:20:00,34.08,34.08,34.05,34.06,23200.0,24.3412,24.3412,24.3198,24.3269,23200.0
2013-06-19 11:25:00,34.07,34.08,34.05,34.05,32800.0,24.3341,24.3412,24.3198,24.3198,32800.0
2013-06-19 11:30:00,34.04,34.05,33.97,34.0,40500.0,24.3126,24.3198,24.2626,24.2841,40500.0
2013-06-19 11:35:00,34.01,34.03,33.99,34.01,20100.0,24.2912,24.3055,24.2769,24.2912,20100.0
2013-06-19 11:40:00,34.01,34.04,34.0,34.02,23100.0,24.2912,24.3126,24.2841,24.2983,23100.0
2013-06-19 11:45:00,34.01,34.04,34.0,34.04,10100.0,24.2912,24.3126,24.2841,24.3126,10100.0
2013-06-19 11:50:00,34.03,34.03,34.0,34.03,19100.0,24.3055,24.3055,24.2841,24.3055,19100.0
2013-06-19 11:55:00,34.04,34.05,34.03,34.03,12700.0,24.3126,24.3198,24.3055,24.3055,12700.0
2013-06-19 12:00:00,34.03,34.03,34.0,34.0,37400.0,24.3055,24.3055,24.2841,24.2841,37400.0
2013-06-19 12:05:00,34.0,34.02,34.0,34.0,24500.0,24.2841,24.2983,24.2841,24.2841,24500.0
2013-06-19 12:10:00,34.0,34.02,34.0,34.01,29400.0,24.2841,24.2983,24.2841,24.2912,29400.0
2013-06-19 12:15:00,34.02,34.02,34.0,34.0,23900.0,24.2983,24.2983,24.2841,24.2841,23900.0
2013-06-19 12:20:00,34.0,34.02,34.0,34.0,17500.0,24.2841,24.2983,24.2841,24.2841,17500.0
2013-06-19 12:25:00,34.01,34.05,34.01,34.02,16200.0,24.2912,24.3198,24.2912,24.2983,16200.0
2013-06-19 12:30:00,34.03,34.03,34.0,34.01,13300.0,24.3055,24.3055,24.2841,24.2912,13300.0
2013-06-19 12:35:00,34.02,34.02,34.0,34.01,16700.0,24.2983,24.2983,24.2841,24.2912,16700.0
2013-06-19 12:40:00,34.0,34.02,34.0,34.02,34900.0,24.2841,24.2983,24.2841,24.2983,34900.0
2013-06-19 12:45:00,34.02,34.04,34.01,34.02,31900.0,24.2983,24.3126,24.2912,24.2983,31900.0
2013-06-19 12:50:00,34.02,34.04,34.02,34.03,12600.0,24.2983,24.3126,24.2983,24.3055,12600.0
2013-06-19 12:55:00,34.03,34.03,34.01,34.01,8200.0,24.3055,24.3055,24.2912,24.2912,8200.0
2013-06-19 13:00:00,34.01,34.02,33.99,33.99,21800.0,24.2912,24.2983,24.2769,24.2769,21800.0
2013-06-19 13:05:00,34.0,34.01,34.0,34.0,12600.0,24.2841,24.2912,24.2841,24.2841,12600.0
2013-06-19 13:10:00,34.0,34.01,33.98,33.99,28200.0,24.2841,24.2912,24.2698,24.2769,28200.0
2013-06-19 13:15:00,33.99,34.01,33.99,33.99,18900.0,24.2769,24.2912,24.2769,24.2769,18900.0
2013-06-19 13:20:00,33.99,34.01,33.99,34.0,12900.0,24.2769,24.2912,24.2769,24.2841,12900.0
2013-06-19 13:25:00,34.0,34.0,33.99,33.99,9200.0,24.2841,24.2841,24.2769,24.2769,9200.0
2013-06-19 13:30:00,33.99,33.99,33.96,33.96,12900.0,24.2769,24.2769,24.2555,24.2555,12900.0
2013-06-19 13:35:00,33.95,34.0,33.95,34.0,28100.0,24.2483,24.2841,24.2483,24.2841,28100.0
2013-06-19 13:40:00,34.0,34.01,34.0,34.01,11700.0,24.2841,24.2912,24.2841,24.2912,11700.0
2013-06-19 13:45:00,34.01,34.04,34.0,34.02,13000.0,24.2912,24.3126,24.2841,24.2983,13000.0
2013-06-19 13:50:00,34.02,34.03,34.02,34.03,10400.0,24.2983,24.3055,24.2983,24.3055,10400.0
2013-06-19 13:55:00,34.03,34.09,34.03,34.06,21900.0,24.3055,24.3483,24.3055,24.3269,21900.0
2013-06-19 14:00:00,34.06,34.11,33.85,33.86,85100.0,24.3269,24.3626,24.1769,24.1841,85100.0
2013-06-19 14:05:00,33.86,33.93,33.77,33.83,59100.0,24.1841,24.2341,24.1198,24.1626,59100.0
2013-06-19 14:10:00,33.84,33.94,33.81,33.91,79700.0,24.1698,24.2412,24.1484,24.2198,79700.0
2013-06-19 14:15:00,33.9,33.97,33.88,33.92,55800.0,24.2126,24.2626,24.1984,24.2269,55800.0
2013-06-19 14:20:00,33.92,33.95,33.9,33.92,67800.0,24.2269,24.2483,24.2126,24.2269,67800.0
2013-06-19 14:25:00,33.92,33.94,33.89,33.91,65900.0,24.2269,24.2412,24.2055,24.2198,65900.0
2013-06-19 14:30:00,33.9,33.95,33.84,33.87,76900.0,24.2126,24.2483,24.1698,24.1912,76900.0
2013-06-19 14:35:00,33.88,34.0,33.86,33.89,123400.0,24.1984,24.2841,24.1841,24.2055,123400.0
2013-06-19 14:40:00,33.87,33.93,33.81,33.83,73700.0,24.1912,24.2341,24.1484,24.1626,73700.0
2013-06-19 14:45:00,33.83,33.83,33.66,33.68,84400.0,24.1626,24.1626,24.0412,24.0555,84400.0
2013-06-19 14:50:00,33.67,33.7,33.59,33.63,195500.0,24.0484,24.0698,23.9912,24.0198,195500.0
2013-06-19 14:55:00,33.59,33.59,33.4,33.44,101100.0,23.9912,23.9912,23.8555,23.8841,101100.0
2013-06-19 15:00:00,33.43,33.51,33.38,33.51,78100.0,23.8769,23.9341,23.8412,23.9341,78100.0
2013-06-19 15:05:00,33.51,33.52,33.45,33.48,41100.0,23.9341,23.9412,23.8912,23.9127,41100.0
2013-06-19 15:10:00,33.48,33.5,33.37,33.38,57200.0,23.9127,23.9269,23.8341,23.8412,57200.0
2013-06-19 15:15:00,33.39,33.44,33.37,33.39,45200.0,23.8484,23.8841,23.8341,23.8484,45200.0
2013-06-19 15:20:00,33.39,33.49,33.39,33.48,46100.0,23.8484,23.9198,23.8484,23.9127,46100.0
2013-06-19 15:25:00,33.48,33.58,33.48,33.57,71400.0,23.9127,23.9841,23.9127,23.9769,71400.0
2013-06-19 15:30:00,33.57,33.58,33.44,33.44,77500.0,23.9769,23.9841,23.8841,23.8841,77500.0
2013-06-19 15:35:00,33.45,33.53,33.45,33.5,74900.0,23.8912,23.9484,23.8912,23.9269,74900.0
2013-06-19 15:40:00,33.5,33.54,33.45,33.45,69500.0,23.9269,23.9555,23.8912,23.8912,69500.0
2013-06-19 15:45:00,33.45,33.46,33.32,33.32,87900.0,23.8912,23.8984,23.7984,23.7984,87900.0
2013-06-19 15:50:00,33.32,33.35,33.27,33.34,165200.0,23.7984,23.8198,23.7627,23.8127,165200.0
2013-06-19 15:55:00,33.34,33.36,33.24,33.24,252400.0,23.8127,23.8269,23.7412,23.7412,252400.0
2013-06-20 09:30:00,32.99,33.06,32.8,32.99,97000.0,23.5627,23.6127,23.427,23.5627,97000.0
2013-06-20 09:35:00,32.99,33.13,32.98,33.04,33100.0,23.5627,23.6627,23.5555,23.5984,33100.0
2013-06-20 09:40:00,33.04,33.07,32.98,33.03,27300.0,23.5984,23.6198,23.5555,23.5913,27300.0
2013-06-20 09:45:00,33.04,33.05,32.96,32.98,51000.0,23.5984,23.6055,23.5413,23.5555,51000.0
2013-06-20 09:50:00,32.98,33.01,32.89,32.96,57200.0,23.5555,23.577,23.4913,23.5413,57200.0
2013-06-20 09:55:00,32.98,33.05,32.94,32.99,32800.0,23.5555,23.6055,23.527,23.5627,32800.0
2013-06-20 10:00:00,33.0,33.07,32.98,32.98,40400.0,23.5698,23.6198,23.5555,23.5555,40400.0
2013-06-20 10:05:00,32.98,33.03,32.98,32.99,29000.0,23.5555,23.5913,23.5555,23.5627,29000.0
2013-06-20 10:10:00,32.99,32.99,32.91,32.94,67900.0,23.5627,23.5627,23.5055,23.527,67900.0
2013-06-20 10:15:00,32.95,32.99,32.87,32.96,45000.0,23.5341,23.5627,23.477,23.5413,45000.0
2013-06-20 10:20:00,32.96,33.06,32.95,32.98,44900.0,23.5413,23.6127,23.5341,23.5555,44900.0
2013-06-20 10:25:00,32.97,33.0,32.9,32.95,43800.0,23.5484,23.5698,23.4984,23.5341,43800.0
2013-06-20 10:30:00,32.95,32.96,32.87,32.87,66300.0,23.5341,23.5413,23.477,23.477,66300.0
2013-06-20 10:35:00,32.87,32.99,32.85,32.96,58000.0,23.477,23.5627,23.4627,23.5413,58000.0
2013-06-20 10:40:00,32.97,33.04,32.94,33.03,35100.0,23.5484,23.5984,23.527,23.5913,35100.0
2013-06-20 10:45:00,33.03,33.08,33.0,33.05,55300.0,23.5913,23.627,23.5698,23.6055,55300.0
2013-06-20 10:50:00,33.05,33.11,33.03,33.09,43900.0,23.6055,23.6484,23.5913,23.6341,43900.0
2013-06-20 10:55:00,33.09,33.12,33.01,33.01,42400.0,23.6341,23.6555,23.577,23.577,42400.0
2013-06-20 11:00:00,33.02,33.02,32.97,32.98,38700.0,23.5841,23.5841,23.5484,23.5555,38700.0
2013-06-20 11:05:00,32.98,33.0,32.87,32.89,72700.0,23.5555,23.5698,23.477,23.4913,72700.0
2013-06-20 11:10:00,32.9,32.99,32.9,32.97,39400.0,23.4984,23.5627,23.4984,23.5484,39400.0
2013-06-20 11:15:00,32.97,32.98,32.9,32.92,50400.0,23.5484,23.5555,23.4984,23.5127,50400.0
2013-06-20 11:20:00,32.92,32.99,32.92,32.95,28100.0,23.5127,23.5627,23.5127,23.5341,28100.0
2013-06-20 11:25:00,32.95,33.0,32.94,32.98,18300.0,23.5341,23.5698,23.527,23.5555,18300.0
2013-06-20 11:30:00,32.98,33.0,32.92,32.92,33900.0,23.5555,23.5698,23.5127,23.5127,33900.0
2013-06-20 11:35:00,32.93,33.0,32.91,33.0,31300.0,23.5198,23.5698,23.5055,23.5698,31300.0
2013-06-20 11:40:00,33.0,33.05,32.99,33.0,30000.0,23.5698,23.6055,23.5627,23.5698,30000.0
2013-06-20 11:45:00,33.01,33.04,32.98,33.01,48700.0,23.577,23.5984,23.5555,23.577,48700.0
2013-06-20 11:50:00,33.01,33.08,33.01,33.07,16500.0,23.577,23.627,23.577,23.6198,16500.0
2013-06-20 11:55:00,33.08,33.09,33.01,33.01,17100.0,23.627,23.6341,23.577,23.577,17100.0
2013-06-20 12:00:00,33.01,33.09,33.01,33.05,22900.0,23.577,23.6341,23.577,23.6055,22900.0
2013-06-20 12:05:00,33.04,33.05,32.99,33.04,29000.0,23.5984,23.6055,23.5627,23.5984,29000.0
2013-06-20 12:10:00,33.05,33.09,33.04,33.06,21800.0,23.6055,23.6341,23.5984,23.6127,21800.0
2013-06-20 12:15:00,33.06,33.06,33.01,33.03,19500.0,23.6127,23.6127,23.577,23.5913,19500.0
2013-06-20 12:20:00,33.03,33.04,33.0,33.04,8100.0,23.5913,23.5984,23.5698,23.5984,8100.0
2013-06-20 12:25:00,33.05,33.05,32.98,32.99,16200.0,23.6055,23.6055,23.5555,23.5627,16200.0
2013-06-20 12:30:00,33.0,33.02,32.91,32.92,48600.0,23.5698,23.5841,23.5055,23.5127,48600.0
2013-06-20 12:35:00,32.93,32.94,32.9,32.9,21900.0,23.5198,23.527,23.4984,23.4984,21900.0
2013-06-20 12:40:00,32.9,32.96,32.89,32.95,32400.0,23.4984,23.5413,23.4913,23.5341,32400.0
2013-06-20 12:45:00,32.96,32.97,32.93,32.94,15700.0,23.5413,23.5484,23.5198,23.527,15700.0
2013-06-20 12:50:00,32.94,32.96,32.92,32.92,35300.0,23.527,23.5413,23.5127,23.5127,35300.0
2013-06-20 12:55:00,32.93,33.0,32.92,32.97,38000.0,23.5198,23.5698,23.5127,23.5484,38000.0
2013-06-20 13:00:00,32.96,32.98,32.89,32.89,27500.0,23.5413,23.5555,23.4913,23.4913,27500.0
2013-06-20 13:05:00,32.9,32.96,32.89,32.96,20800.0,23.4984,23.5413,23.4913,23.5413,20800.0
2013-06-20 13:10:00,32.95,32.97,32.93,32.93,12900.0,23.5341,23.5484,23.5198,23.5198,12900.0
2013-06-20 13:15:00,32.94,32.96,32.88,32.9,47700.0,23.527,23.5413,23.4841,23.4984,47700.0
2013-06-20 13:20:00,32.9,32.9,32.85,32.89,25400.0,23.4984,23.4984,23.4627,23.4913,25400.0
2013-06-20 13:25:00,32.9,32.91,32.86,32.91,32100.0,23.4984,23.5055,23.4698,23.5055,32100.0
2013-06-20 13:30:00,32.9,32.93,32.87,32.92,24500.0,23.4984,23.5198,23.477,23.5127,24500.0
2013-06-20 13:35:00,32.93,32.93,32.87,32.89,26100.0,23.5198,23.5198,23.477,23.4913,26100.0
2013-06-20 13:40:00,32.89,32.94,32.88,32.93,31800.0,23.4913,23.527,23.4841,23.5198,31800.0
2013-06-20 13:45:00,32.93,32.96,32.91,32.95,23100.0,23.5198,23.5413,23.5055,23.5341,23100.0
2013-06-20 13:50:00,32.94,32.96,32.91,32.93,25600.0,23.527,23.5413,23.5055,23.5198,25600.0
2013-06-20 13:55:00,32.93,32.93,32.88,32.9,19300.0,23.5198,23.5198,23.4841,23.4984,19300.0
2013-06-20 14:00:00,32.9,32.9,32.83,32.87,30100.0,23.4984,23.4984,23.4484,23.477,30100.0
2013-06-20 14:05:00,32.86,32.9,32.84,32.87,37200.0,23.4698,23.4984,23.4555,23.477,37200.0
2013-06-20 14:10:00,32.87,32.88,32.79,32.8,61200.0,23.477,23.4841,23.4198,23.427,61200.0
2013-06-20 14:15:00,32.8,32.84,32.77,32.79,43800.0,23.427,23.4555,23.4055,23.4198,43800.0
2013-06-20 14:20:00,32.8,32.81,32.66,32.7,89200.0,23.427,23.4341,23.327,23.3556,89200.0
2013-06-20 14:25:00,32.7,32.76,32.62,32.63,71800.0,23.3556,23.3984,23.2984,23.3056,71800.0
2013-06-20 14:30:00,32.63,32.72,32.62,32.72,38800.0,23.3056,23.3698,23.2984,23.3698,38800.0
2013-06-20 14:35:00,32.7,32.74,32.69,32.73,29600.0,23.3556,23.3841,23.3484,23.377,29600.0
2013-06-20 14:40:00,32.73,32.8,32.73,32.79,31100.0,23.377,23.427,23.377,23.4198,31100.0
2013-06-20 14:45:00,32.79,32.8,32.72,32.72,18000.0,23.4198,23.427,23.3698,23.3698,18000.0
2013-06-20 14:50:00,32.73,32.73,32.65,32.69,42600.0,23.377,23.377,23.3198,23.3484,42600.0
2013-06-20 14:55:00,32.69,32.72,32.63,32.64,54300.0,23.3484,23.3698,23.3056,23.3127,54300.0
2013-06-20 15:00:00,32.64,32.7,32.61,32.65,38900.0,23.3127,23.3556,23.2913,23.3198,38900.0
2013-06-20 15:05:00,32.66,32.75,32.66,32.74,30900.0,23.327,23.3913,23.327,23.3841,30900.0
2013-06-20 15:10:00,32.75,32.77,32.72,32.73,50500.0,23.3913,23.4055,23.3698,23.377,50500.0
2013-06-20 15:15:00,32.72,32.74,32.68,32.7,56300.0,23.3698,23.3841,23.3413,23.3556,56300.0
2013-06-20 15:20:00,32.68,32.7,32.64,32.68,43200.0,23.3413,23.3556,23.3127,23.3413,43200.0
2013-06-20 15:25:00,32.69,32.72,32.68,32.71,29200.0,23.3484,23.3698,23.3413,23.3627,29200.0
2013-06-20 15:30:00,32.7,32.73,32.63,32.65,79000.0,23.3556,23.377,23.3056,23.3198,79000.0
2013-06-20 15:35:00,32.66,32.71,32.65,32.66,80400.0,23.327,23.3627,23.3198,23.327,80400.0
2013-06-20 15:40:00,32.65,32.68,32.63,32.67,77100.0,23.3198,23.3413,23.3056,23.3341,77100.0
2013-06-20 15:45:00,32.66,32.67,32.59,32.62,109400.0,23.327,23.3341,23.277,23.2984,109400.0
2013-06-20 15:50:00,32.62,32.73,32.61,32.69,136500.0,23.2984,23.377,23.2913,23.3484,136500.0
2013-06-20 15:55:00,32.69,32.74,32.61,32.62,246200.0,23.3484,23.3841,23.2913,23.2984,246200.0
2013-06-21 09:30:00,33.01,33.13,32.85,32.89,786800.0,23.577,23.6627,23.4627,23.4913,786800.0
2013-06-21 09:35:00,32.89,33.04,32.84,32.98,65200.0,23.4913,23.5984,23.4555,23.5555,65200.0
2013-06-21 09:40:00,32.96,33.04,32.94,33.03,48100.0,23.5413,23.5984,23.527,23.5913,48100.0
2013-06-21 09:45:00,33.04,33.3,33.03,33.29,199300.0,23.5984,23.7841,23.5913,23.777,199300.0
2013-06-21 09:50:00,33.28,33.33,33.22,33.31,153200.0,23.7698,23.8055,23.727,23.7912,153200.0
2013-06-21 09:55:00,33.31,33.38,33.31,33.37,79000.0,23.7912,23.8412,23.7912,23.8341,79000.0
2013-06-21 10:00:00,33.36,33.48,33.36,33.47,161800.0,23.8269,23.9127,23.8269,23.9055,161800.0
2013-06-21 10:05:00,33.47,33.49,33.36,33.38,116600.0,23.9055,23.9198,23.8269,23.8412,116600.0
2013-06-21 10:10:00,33.38,33.41,33.37,33.37,37500.0,23.8412,23.8627,23.8341,23.8341,37500.0
2013-06-21 10:15:00,33.38,33.41,33.32,33.33,87600.0,23.8412,23.8627,23.7984,23.8055,87600.0
2013-06-21 10:20:00,33.33,33.33,33.26,33.31,70300.0,23.8055,23.8055,23.7555,23.7912,70300.0
2013-06-21 10:25:00,33.31,33.35,33.26,33.3,72900.0,23.7912,23.8198,23.7555,23.7841,72900.0
2013-06-21 10:30:00,33.3,33.33,33.27,33.3,35500.0,23.7841,23.8055,23.7627,23.7841,35500.0
2013-06-21 10:35:00,33.3,33.31,33.23,33.3,84000.0,23.7841,23.7912,23.7341,23.7841,84000.0
2013-06-21 10:40:00,33.29,33.3,33.21,33.24,49100.0,23.777,23.7841,23.7198,23.7412,49100.0
2013-06-21 10:45:00,33.24,33.27,33.2,33.26,56000.0,23.7412,23.7627,23.7127,23.7555,56000.0
2013-06-21 10:50:00,33.26,33.28,33.24,33.27,38800.0,23.7555,23.7698,23.7412,23.7627,38800.0
2013-06-21 10:55:00,33.26,33.3,33.22,33.27,29200.0,23.7555,23.7841,23.727,23.7627,29200.0
2013-06-21 11:00:00,33.26,33.28,33.2,33.22,48600.0,23.7555,23.7698,23.7127,23.727,48600.0
2013-06-21 11:05:00,33.23,33.24,33.19,33.2,44700.0,23.7341,23.7412,23.7055,23.7127,44700.0
2013-06-21 11:10:00,33.2,33.2,33.08,33.09,28600.0,23.7127,23.7127,23.627,23.6341,28600.0
2013-06-21 11:15:00,33.09,33.16,33.07,33.11,69200.0,23.6341,23.6841,23.6198,23.6484,69200.0
2013-06-21 11:20:00,33.1,33.1,32.99,33.0,40300.0,23.6412,23.6412,23.5627,23.5698,40300.0
2013-06-21 11:25:00,32.99,32.99,32.86,32.88,80900.0,23.5627,23.5627,23.4698,23.4841,80900.0
2013-06-21 11:30:00,32.87,32.88,32.77,32.79,52500.0,23.477,23.4841,23.4055,23.4198,52500.0
2013-06-21 11:35:00,32.79,32.94,32.79,32.9,45500.0,23.4198,23.527,23.4198,23.4984,45500.0
2013-06-21 11:40:00,32.9,32.92,32.87,32.9,18100.0,23.4984,23.5127,23.477,23.4984,18100.0
2013-06-21 11:45:00,32.9,32.94,32.87,32.91,23500.0,23.4984,23.527,23.477,23.5055,23500.0
2013-06-21 11:50:00,32.9,32.9,32.79,32.81,30400.0,23.4984,23.4984,23.4198,23.4341,30400.0
2013-06-21 11:55:00,32.81,32.92,32.81,32.92,49100.0,23.4341,23.5127,23.4341,23.5127,49100.0
2013-06-21 12:00:00,32.92,33.04,32.92,33.03,36400.0,23.5127,23.5984,23.5127,23.5913,36400.0
2013-06-21 12:05:00,33.03,33.03,33.0,33.01,69000.0,23.5913,23.5913,23.5698,23.577,69000.0
2013-06-21 12:10:00,33.02,33.04,32.99,33.0,61200.0,23.5841,23.5984,23.5627,23.5698,61200.0
2013-06-21 12:15:00,33.0,33.01,32.92,32.96,31800.0,23.5698,23.577,23.5127,23.5413,31800.0
2013-06-21 12:20:00,32.96,32.96,32.89,32.92,19700.0,23.5413,23.5413,23.4913,23.5127,19700.0
2013-06-21 12:25:00,32.93,32.96,32.92,32.95,23800.0,23.5198,23.5413,23.5127,23.5341,23800.0
2013-06-21 12:30:00,32.96,32.97,32.91,32.91,25400.0,23.5413,23.5484,23.5055,23.5055,25400.0
2013-06-21 12:35:00,32.91,32.97,32.91,32.94,15100.0,23.5055,23.5484,23.5055,23.527,15100.0
2013-06-21 12:40:00,32.93,33.02,32.91,32.98,37000.0,23.5198,23.5841,23.5055,23.5555,37000.0
2013-06-21 12:45:00,32.98,33.06,32.98,33.03,29600.0,23.5555,23.6127,23.5555,23.5913,29600.0
2013-06-21 12:50:00,33.03,33.04,32.98,33.03,28600.0,23.5913,23.5984,23.5555,23.5913,28600.0
2013-06-21 12:55:00,33.03,33.14,33.03,33.14,30300.0,23.5913,23.6698,23.5913,23.6698,30300.0
2013-06-21 13:00:00,33.15,33.17,33.09,33.11,24200.0,23.677,23.6912,23.6341,23.6484,24200.0
2013-06-21 13:05:00,33.11,33.14,33.07,33.14,20900.0,23.6484,23.6698,23.6198,23.6698,20900.0
2013-06-21 13:10:00,33.14,33.18,33.13,33.17,13300.0,23.6698,23.6984,23.6627,23.6912,13300.0
2013-06-21 13:15:00,33.18,33.22,33.17,33.17,32900.0,23.6984,23.727,23.6912,23.6912,32900.0
2013-06-21 13:20:00,33.17,33.18,33.09,33.09,21100.0,23.6912,23.6984,23.6341,23.6341,21100.0
2013-06-21 13:25:00,33.1,33.1,33.07,33.07,22100.0,23.6412,23.6412,23.6198,23.6198,22100.0
2013-06-21 13:30:00,33.08,33.12,33.05,33.1,33000.0,23.627,23.6555,23.6055,23.6412,33000.0
2013-06-21 13:35:00,33.09,33.09,33.03,33.05,32800.0,23.6341,23.6341,23.5913,23.6055,32800.0
2013-06-21 13:40:00,33.05,33.06,33.01,33.02,28200.0,23.6055,23.6127,23.577,23.5841,28200.0
2013-06-21 13:45:00,33.01,33.02,32.95,32.96,39700.0,23.577,23.5841,23.5341,23.5413,39700.0
2013-06-21 13:50:00,32.95,32.95,32.86,32.88,38900.0,23.5341,23.5341,23.4698,23.4841,38900.0
2013-06-21 13:55:00,32.87,32.89,32.86,32.88,18200.0,23.477,23.4913,23.4698,23.4841,18200.0
2013-06-21 14:00:00,32.89,32.94,32.88,32.92,23700.0,23.4913,23.527,23.4841,23.5127,23700.0
2013-06-21 14:05:00,32.92,32.96,32.89,32.96,17200.0,23.5127,23.5413,23.4913,23.5413,17200.0
2013-06-21 14:10:00,32.96,33.02,32.96,33.01,22500.0,23.5413,23.5841,23.5413,23.577,22500.0
2013-06-21 14:15:00,33.0,33.09,33.0,33.09,31000.0,23.5698,23.6341,23.5698,23.6341,31000.0
2013-06-21 14:20:00,33.09,33.11,33.06,33.1,47000.0,23.6341,23.6484,23.6127,23.6412,47000.0
2013-06-21 14:25:00,33.11,33.12,33.06,33.12,37400.0,23.6484,23.6555,23.6127,23.6555,37400.0
2013-06-21 14:30:00,33.11,33.12,33.05,33.1,24100.0,23.6484,23.6555,23.6055,23.6412,24100.0
2013-06-21 14:35:00,33.1,33.14,33.08,33.14,23600.0,23.6412,23.6698,23.627,23.6698,23600.0
2013-06-21 14:40:00,33.13,33.14,33.07,33.09,22000.0,23.6627,23.6698,23.6198,23.6341,22000.0
2013-06-21 14:45:00,33.09,33.14,33.09,33.13,21500.0,23.6341,23.6698,23.6341,23.6627,21500.0
2013-06-21 14:50:00,33.13,33.18,33.13,33.18,25400.0,23.6627,23.6984,23.6627,23.6984,25400.0
2013-06-21 14:55:00,33.17,33.23,33.15,33.23,39800.0,23.6912,23.7341,23.677,23.7341,39800.0
2013-06-21 15:00:00,33.23,33.26,33.2,33.26,29600.0,23.7341,23.7555,23.7127,23.7555,29600.0
2013-06-21 15:05:00,33.26,33.33,33.26,33.32,65500.0,23.7555,23.8055,23.7555,23.7984,65500.0
2013-06-21 15:10:00,33.33,33.36,33.3,33.31,78500.0,23.8055,23.8269,23.7841,23.7912,78500.0
2013-06-21 15:15:00,33.31,33.33,33.23,33.24,35400.0,23.7912,23.8055,23.7341,23.7412,35400.0
2013-06-21 15:20:00,33.23,33.28,33.22,33.26,40900.0,23.7341,23.7698,23.727,23.7555,40900.0
2013-06-21 15:25:00,33.27,33.3,33.25,33.27,65800.0,23.7627,23.7841,23.7484,23.7627,65800.0
2013-06-21 15:30:00,33.28,33.29,33.22,33.23,44400.0,23.7698,23.777,23.727,23.7341,44400.0
2013-06-21 15:35:00,33.22,33.27,33.22,33.23,42500.0,23.727,23.7627,23.727,23.7341,42500.0
2013-06-21 15:40:00,33.23,33.23,33.13,33.13,101500.0,23.7341,23.7341,23.6627,23.6627,101500.0
2013-06-21 15:45:00,33.13,33.14,33.07,33.13,117500.0,23.6627,23.6698,23.6198,23.6627,117500.0
2013-06-21 15:50:00,33.14,33.14,33.06,33.1,92200.0,23.6698,23.6698,23.6127,23.6412,92200.0
2013-06-21 15:55:00,33.1,33.12,33.06,33.09,216800.0,23.6412,23.6555,23.6127,23.6341,216800.0
2013-06-24 09:30:00,32.75,32.82,32.7,32.75,51600.0,23.3913,23.4413,23.3556,23.3913,51600.0
2013-06-24 09:35:00,32.75,32.79,32.71,32.72,40400.0,23.3913,23.4198,23.3627,23.3698,40400.0
2013-06-24 09:40:00,32.71,32.85,32.71,32.82,64400.0,23.3627,23.4627,23.3627,23.4413,64400.0
2013-06-24 09:45:00,32.82,32.88,32.77,32.84,24400.0,23.4413,23.4841,23.4055,23.4555,24400.0
2013-06-24 09:50:00,32.85,32.85,32.74,32.76,70700.0,23.4627,23.4627,23.3841,23.3984,70700.0
2013-06-24 09:55:00,32.75,32.76,32.67,32.72,32100.0,23.3913,23.3984,23.3341,23.3698,32100.0
2013-06-24 10:00:00,32.73,32.73,32.6,32.69,28300.0,23.377,23.377,23.2841,23.3484,28300.0
2013-06-24 10:05:00,32.69,32.8,32.68,32.8,30400.0,23.3484,23.427,23.3413,23.427,30400.0
2013-06-24 10:10:00,32.78,32.84,32.78,32.8,35700.0,23.4127,23.4555,23.4127,23.427,35700.0
2013-06-24 10:15:00,32.79,32.81,32.73,32.79,52900.0,23.4198,23.4341,23.377,23.4198,52900.0
2013-06-24 10:20:00,32.8,32.8,32.71,32.72,27100.0,23.427,23.427,23.3627,23.3698,27100.0
2013-06-24 10:25:00,32.71,32.74,32.66,32.71,29800.0,23.3627,23.3841,23.327,23.3627,29800.0
2013-06-24 10:30:00,32.71,32.77,32.66,32.73,40800.0,23.3627,23.4055,23.327,23.377,40800.0
2013-06-24 10:35:00,32.73,32.87,32.72,32.86,35900.0,23.377,23.477,23.3698,23.4698,35900.0
2013-06-24 10:40:00,32.86,32.89,32.82,32.89,35100.0,23.4698,23.4913,23.4413,23.4913,35100.0
2013-06-24 10:45:00,32.87,32.87,32.81,32.82,24900.0,23.477,23.477,23.4341,23.4413,24900.0
2013-06-24 10:50:00,32.83,32.88,32.82,32.86,23800.0,23.4484,23.4841,23.4413,23.4698,23800.0
2013-06-24 10:55:00,32.86,32.87,32.8,32.8,23900.0,23.4698,23.477,23.427,23.427,23900.0
2013-06-24 11:00:00,32.81,32.84,32.79,32.83,28700.0,23.4341,23.4555,23.4198,23.4484,28700.0
2013-06-24 11:05:00,32.82,32.84,32.79,32.83,27200.0,23.4413,23.4555,23.4198,23.4484,27200.0
2013-06-24 11:10:00,32.83,32.88,32.83,32.85,45100.0,23.4484,23.4841,23.4484,23.4627,45100.0
2013-06-24 11:15:00,32.86,32.88,32.85,32.86,35900.0,23.4698,23.4841,23.4627,23.4698,35900.0
2013-06-24 11:20:00,32.86,32.86,32.79,32.8,72000.0,23.4698,23.4698,23.4198,23.427,72000.0
2013-06-24 11:25:00,32.8,32.83,32.79,32.79,18100.0,23.427,23.4484,23.4198,23.4198,18100.0
2013-06-24 11:30:00,32.79,32.87,32.78,32.81,40600.0,23.4198,23.477,23.4127,23.4341,40600.0
2013-06-24 11:35:00,32.81,32.84,32.8,32.81,33700.0,23.4341,23.4555,23.427,23.4341,33700.0
2013-06-24 11:40:00,32.8,32.85,32.77,32.78,38300.0,23.427,23.4627,23.4055,23.4127,38300.0
2013-06-24 11:45:00,32.78,32.81,32.74,32.77,22000.0,23.4127,23.4341,23.3841,23.4055,22000.0
2013-06-24 11:50:00,32.77,32.83,32.76,32.81,22800.0,23.4055,23.4484,23.3984,23.4341,22800.0
2013-06-24 11:55:00,32.81,32.82,32.77,32.82,30900.0,23.4341,23.4413,23.4055,23.4413,30900.0
2013-06-24 12:00:00,32.82,32.86,32.75,32.75,28200.0,23.4413,23.4698,23.3913,23.3913,28200.0
2013-06-24 12:05:00,32.74,32.76,32.7,32.72,22600.0,23.3841,23.3984,23.3556,23.3698,22600.0
2013-06-24 12:10:00,32.72,32.77,32.71,32.73,20400.0,23.3698,23.4055,23.3627,23.377,20400.0
2013-06-24 12:15:00,32.73,32.77,32.72,32.72,16600.0,23.377,23.4055,23.3698,23.3698,16600.0
2013-06-24 12:20:00,32.72,32.74,32.72,32.74,24100.0,23.3698,23.3841,23.3698,23.3841,24100.0
2013-06-24 12:25:00,32.74,32.83,32.73,32.79,36100.0,23.3841,23.4484,23.377,23.4198,36100.0
2013-06-24 12:30:00,32.79,32.85,32.79,32.8,26800.0,23.4198,23.4627,23.4198,23.427,26800.0
2013-06-24 12:35:00,32.8,32.84,32.79,32.8,21400.0,23.427,23.4555,23.4198,23.427,21400.0
2013-06-24 12:40:00,32.78,32.83,32.76,32.79,17500.0,23.4127,23.4484,23.3984,23.4198,17500.0
2013-06-24 12:45:00,32.78,32.82,32.76,32.76,38300.0,23.4127,23.4413,23.3984,23.3984,38300.0
2013-06-24 12:50:00,32.76,32.81,32.75,32.81,20800.0,23.3984,23.4341,23.3913,23.4341,20800.0
2013-06-24 12:55:00,32.81,32.87,32.79,32.85,20200.0,23.4341,23.477,23.4198,23.4627,20200.0
2013-06-24 13:00:00,32.86,32.86,32.81,32.83,14500.0,23.4698,23.4698,23.4341,23.4484,14500.0
2013-06-24 13:05:00,32.84,32.85,32.78,32.84,22400.0,23.4555,23.4627,23.4127,23.4555,22400.0
2013-06-24 13:10:00,32.84,32.97,32.82,32.95,59100.0,23.4555,23.5484,23.4413,23.5341,59100.0
2013-06-24 13:15:00,32.95,32.99,32.9,32.98,17900.0,23.5341,23.5627,23.4984,23.5555,17900.0
2013-06-24 13:20:00,32.99,32.99,32.93,32.99,27300.0,23.5627,23.5627,23.5198,23.5627,27300.0
2013-06-24 13:25:00,32.99,33.0,32.93,33.0,30700.0,23.5627,23.5698,23.5198,23.5698,30700.0
2013-06-24 13:30:00,32.99,33.02,32.97,33.02,22200.0,23.5627,23.5841,23.5484,23.5841,22200.0
2013-06-24 13:35:00,33.02,33.02,32.97,32.99,17200.0,23.5841,23.5841,23.5484,23.5627,17200.0
2013-06-24 13:40:00,32.99,33.08,32.99,33.08,16700.0,23.5627,23.627,23.5627,23.627,16700.0
2013-06-24 13:45:00,33.08,33.08,33.02,33.03,18300.0,23.627,23.627,23.5841,23.5913,18300.0
2013-06-24 13:50:00,33.03,33.03,33.0,33.03,16700.0,23.5913,23.5913,23.5698,23.5913,16700.0
2013-06-24 13:55:00,33.02,33.06,33.02,33.05,18100.0,23.5841,23.6127,23.5841,23.6055,18100.0
2013-06-24 14:00:00,33.06,33.08,33.0,33.06,29600.0,23.6127,23.627,23.5698,23.6127,29600.0
2013-06-24 14:05:00,33.07,33.15,33.07,33.15,25400.0,23.6198,23.677,23.6198,23.677,25400.0
2013-06-24 14:10:00,33.14,33.18,33.1,33.1,15100.0,23.6698,23.6984,23.6412,23.6412,15100.0
2013-06-24 14:15:00,33.1,33.14,33.09,33.13,18500.0,23.6412,23.6698,23.6341,23.6627,18500.0
2013-06-24 14:20:00,33.13,33.23,33.13,33.21,90100.0,23.6627,23.7341,23.6627,23.7198,90100.0
2013-06-24 14:25:00,33.2,33.26,33.2,33.24,65800.0,23.7127,23.7555,23.7127,23.7412,65800.0
2013-06-24 14:30:00,33.23,33.28,33.23,33.27,47000.0,23.7341,23.7698,23.7341,23.7627,47000.0
2013-06-24 14:35:00,33.26,33.33,33.26,33.33,33800.0,23.7555,23.8055,23.7555,23.8055,33800.0
2013-06-24 14:40:00,33.33,33.33,33.26,33.26,47600.0,23.8055,23.8055,23.7555,23.7555,47600.0
2013-06-24 14:45:00,33.26,33.27,33.23,33.26,20800.0,23.7555,23.7627,23.7341,23.7555,20800.0
2013-06-24 14:50:00,33.26,33.3,33.23,33.24,21200.0,23.7555,23.7841,23.7341,23.7412,21200.0
2013-06-24 14:55:00,33.25,33.25,33.17,33.21,22000.0,23.7484,23.7484,23.6912,23.7198,22000.0
2013-06-24 15:00:00,33.2,33.24,33.17,33.2,22000.0,23.7127,23.7412,23.6912,23.7127,22000.0
2013-06-24 15:05:00,33.21,33.24,33.21,33.21,15500.0,23.7198,23.7412,23.7198,23.7198,15500.0
2013-06-24 15:10:00,33.2,33.23,33.18,33.2,29500.0,23.7127,23.7341,23.6984,23.7127,29500.0
2013-06-24 15:15:00,33.19,33.2,33.11,33.13,52900.0,23.7055,23.7127,23.6484,23.6627,52900.0
2013-06-24 15:20:00,33.13,33.17,33.12,33.15,39800.0,23.6627,23.6912,23.6555,23.677,39800.0
2013-06-24 15:25:00,33.15,33.16,33.1,33.11,32700.0,23.677,23.6841,23.6412,23.6484,32700.0
2013-06-24 15:30:00,33.11,33.16,33.1,33.1,23500.0,23.6484,23.6841,23.6412,23.6412,23500.0
2013-06-24 15:35:00,33.09,33.17,33.09,33.17,24100.0,23.6341,23.6912,23.6341,23.6912,24100.0
2013-06-24 15:40:00,33.16,33.17,33.1,33.1,34500.0,23.6841,23.6912,23.6412,23.6412,34500.0
2013-06-24 15:45:00,33.1,33.1,32.99,33.03,71100.0,23.6412,23.6412,23.5627,23.5913,71100.0
2013-06-24 15:50:00,33.02,33.08,33.01,33.03,68700.0,23.5841,23.627,23.577,23.5913,68700.0
2013-06-24 15:55:00,33.03,33.03,32.91,32.92,157500.0,23.5913,23.5913,23.5055,23.5127,157500.0
2013-06-25 09:30:00,33.32,33.32,33.18,33.22,111300.0,23.7984,23.7984,23.6984,23.727,111300.0
2013-06-25 09:35:00,33.22,33.22,32.99,33.0,36000.0,23.727,23.727,23.5627,23.5698,36000.0
2013-06-25 09:40:00,33.01,33.08,33.0,33.05,21600.0,23.577,23.627,23.5698,23.6055,21600.0
2013-06-25 09:45:00,33.04,33.06,32.97,32.99,36400.0,23.5984,23.6127,23.5484,23.5627,36400.0
2013-06-25 09:50:00,32.99,33.02,32.93,32.94,29000.0,23.5627,23.5841,23.5198,23.527,29000.0
2013-06-25 09:55:00,32.93,32.99,32.85,32.99,29900.0,23.5198,23.5627,23.4627,23.5627,29900.0
2013-06-25 10:00:00,32.98,33.02,32.93,33.0,36100.0,23.5555,23.5841,23.5198,23.5698,36100.0
2013-06-25 10:05:00,33.0,33.0,32.88,32.94,81200.0,23.5698,23.5698,23.4841,23.527,81200.0
2013-06-25 10:10:00,32.94,32.98,32.93,32.96,64100.0,23.527,23.5555,23.5198,23.5413,64100.0
2013-06-25 10:15:00,32.95,32.96,32.86,32.89,43900.0,23.5341,23.5413,23.4698,23.4913,43900.0
2013-06-25 10:20:00,32.9,33.0,32.9,32.99,21200.0,23.4984,23.5698,23.4984,23.5627,21200.0
2013-06-25 10:25:00,32.99,33.03,32.98,33.01,17100.0,23.5627,23.5913,23.5555,23.577,17100.0
2013-06-25 10:30:00,33.0,33.01,32.95,32.97,21200.0,23.5698,23.577,23.5341,23.5484,21200.0
2013-06-25 10:35:00,32.96,33.01,32.93,33.0,27100.0,23.5413,23.577,23.5198,23.5698,27100.0
2013-06-25 10:40:00,33.0,33.04,32.97,33.02,18500.0,23.5698,23.5984,23.5484,23.5841,18500.0
2013-06-25 10:45:00,33.02,33.11,33.02,33.11,9300.0,23.5841,23.6484,23.5841,23.6484,9300.0
2013-06-25 10:50:00,33.11,33.11,33.07,33.09,12800.0,23.6484,23.6484,23.6198,23.6341,12800.0
2013-06-25 10:55:00,33.09,33.12,33.08,33.08,9600.0,23.6341,23.6555,23.627,23.627,9600.0
2013-06-25 11:00:00,33.08,33.09,33.02,33.05,28700.0,23.627,23.6341,23.5841,23.6055,28700.0
2013-06-25 11:05:00,33.05,33.14,33.05,33.13,22100.0,23.6055,23.6698,23.6055,23.6627,22100.0
2013-06-25 11:10:00,33.12,33.12,33.06,33.07,15400.0,23.6555,23.6555,23.6127,23.6198,15400.0
2013-06-25 11:15:00,33.07,33.08,33.06,33.06,10300.0,23.6198,23.627,23.6127,23.6127,10300.0
2013-06-25 11:20:00,33.06,33.08,33.05,33.05,6700.0,23.6127,23.627,23.6055,23.6055,6700.0
2013-06-25 11:25:00,33.04,33.05,33.0,33.03,16700.0,23.5984,23.6055,23.5698,23.5913,16700.0
2013-06-25 11:30:00,33.02,33.07,33.02,33.03,24100.0,23.5841,23.6198,23.5841,23.5913,24100.0
2013-06-25 11:35:00,33.04,33.04,33.0,33.01,25800.0,23.5984,23.5984,23.5698,23.577,25800.0
2013-06-25 11:40:00,33.01,33.02,32.99,33.01,53700.0,23.577,23.5841,23.5627,23.577,53700.0
2013-06-25 11:45:00,33.0,33.01,32.98,32.99,25200.0,23.5698,23.577,23.5555,23.5627,25200.0
2013-06-25 11:50:00,32.99,33.02,32.98,33.0,16100.0,23.5627,23.5841,23.5555,23.5698,16100.0
2013-06-25 11:55:00,33.0,33.05,33.0,33.05,14900.0,23.5698,23.6055,23.5698,23.6055,14900.0
2013-06-25 12:00:00,33.05,33.08,33.02,33.07,19500.0,23.6055,23.627,23.5841,23.6198,19500.0
2013-06-25 12:05:00,33.08,33.12,33.08,33.11,16600.0,23.627,23.6555,23.627,23.6484,16600.0
2013-06-25 12:10:00,33.11,33.13,33.11,33.13,14900.0,23.6484,23.6627,23.6484,23.6627,14900.0
2013-06-25 12:15:00,33.13,33.17,33.12,33.17,12200.0,23.6627,23.6912,23.6555,23.6912,12200.0
2013-06-25 12:20:00,33.18,33.18,33.14,33.17,41400.0,23.6984,23.6984,23.6698,23.6912,41400.0
2013-06-25 12:25:00,33.17,33.19,33.17,33.19,24900.0,23.6912,23.7055,23.6912,23.7055,24900.0
2013-06-25 12:30:00,33.2,33.25,33.19,33.25,19900.0,23.7127,23.7484,23.7055,23.7484,19900.0
2013-06-25 12:35:00,33.25,33.26,33.23,33.25,34600.0,23.7484,23.7555,23.7341,23.7484,34600.0
2013-06-25 12:40:00,33.26,33.26,33.23,33.25,42800.0,23.7555,23.7555,23.7341,23.7484,42800.0
2013-06-25 12:45:00,33.25,33.28,33.25,33.27,22100.0,23.7484,23.7698,23.7484,23.7627,22100.0
2013-06-25 12:50:00,33.28,33.28,33.26,33.27,25700.0,23.7698,23.7698,23.7555,23.7627,25700.0
2013-06-25 12:55:00,33.26,33.26,33.22,33.24,24600.0,23.7555,23.7555,23.727,23.7412,24600.0
2013-06-25 13:00:00,33.23,33.23,33.21,33.22,19100.0,23.7341,23.7341,23.7198,23.727,19100.0
2013-06-25 13:05:00,33.22,33.23,33.17,33.17,26200.0,23.727,23.7341,23.6912,23.6912,26200.0
2013-06-25 13:10:00,33.18,33.21,33.17,33.21,19100.0,23.6984,23.7198,23.6912,23.7198,19100.0
2013-06-25 13:15:00,33.21,33.25,33.2,33.23,62000.0,23.7198,23.7484,23.7127,23.7341,62000.0
2013-06-25 13:20:00,33.22,33.23,33.21,33.23,33900.0,23.727,23.7341,23.7198,23.7341,33900.0
2013-06-25 13:25:00,33.22,33.24,33.22,33.23,27200.0,23.727,23.7412,23.727,23.7341,27200.0
2013-06-25 13:30:00,33.23,33.23,33.18,33.19,26800.0,23.7341,23.7341,23.6984,23.7055,26800.0
2013-06-25 13:35:00,33.2,33.21,33.18,33.18,12900.0,23.7127,23.7198,23.6984,23.6984,12900.0
2013-06-25 13:40:00,33.18,33.24,33.16,33.2,28000.0,23.6984,23.7412,23.6841,23.7127,28000.0
2013-06-25 13:45:00,33.2,33.21,33.17,33.19,24000.0,23.7127,23.7198,23.6912,23.7055,24000.0
2013-06-25 13:50:00,33.2,33.21,33.19,33.19,18600.0,23.7127,23.7198,23.7055,23.7055,18600.0
2013-06-25 13:55:00,33.19,33.2,33.14,33.14,18800.0,23.7055,23.7127,23.6698,23.6698,18800.0
2013-06-25 14:00:00,33.14,33.15,33.11,33.11,30300.0,23.6698,23.677,23.6484,23.6484,30300.0
2013-06-25 14:05:00,33.11,33.13,33.09,33.1,22200.0,23.6484,23.6627,23.6341,23.6412,22200.0
2013-06-25 14:10:00,33.1,33.11,33.08,33.1,17400.0,23.6412,23.6484,23.627,23.6412,17400.0
2013-06-25 14:15:00,33.11,33.15,33.1,33.14,17100.0,23.6484,23.677,23.6412,23.6698,17100.0
2013-06-25 14:20:00,33.15,33.15,33.09,33.12,16200.0,23.677,23.677,23.6341,23.6555,16200.0
2013-06-25 14:25:00,33.11,33.15,33.11,33.14,19900.0,23.6484,23.677,23.6484,23.6698,19900.0
2013-06-25 14:30:00,33.14,33.23,33.13,33.2,35900.0,23.6698,23.7341,23.6627,23.7127,35900.0
2013-06-25 14:35:00,33.2,33.23,33.19,33.2,20200.0,23.7127,23.7341,23.7055,23.7127,20200.0
2013-06-25 14:40:00,33.21,33.22,33.19,33.2,18800.0,23.7198,23.727,23.7055,23.7127,18800.0
2013-06-25 14:45:00,33.2,33.23,33.19,33.2,20400.0,23.7127,23.7341,23.7055,23.7127,20400.0
2013-06-25 14:50:00,33.21,33.22,33.2,33.21,19300.0,23.7198,23.727,23.7127,23.7198,19300.0
2013-06-25 14:55:00,33.2,33.22,33.18,33.18,21500.0,23.7127,23.727,23.6984,23.6984,21500.0
2013-06-25 15:00:00,33.18,33.22,33.17,33.19,32300.0,23.6984,23.727,23.6912,23.7055,32300.0
2013-06-25 15:05:00,33.19,33.21,33.17,33.18,47400.0,23.7055,23.7198,23.6912,23.6984,47400.0
2013-06-25 15:10:00,33.19,33.19,33.17,33.18,21700.0,23.7055,23.7055,23.6912,23.6984,21700.0
2013-06-25 15:15:00,33.18,33.2,33.17,33.18,57200.0,23.6984,23.7127,23.6912,23.6984,57200.0
2013-06-25 15:20:00,33.17,33.23,33.17,33.23,36200.0,23.6912,23.7341,23.6912,23.7341,36200.0
2013-06-25 15:25:00,33.23,33.25,33.22,33.24,40500.0,23.7341,23.7484,23.727,23.7412,40500.0
2013-06-25 15:30:00,33.25,33.28,33.23,33.28,39600.0,23.7484,23.7698,23.7341,23.7698,39600.0
2013-06-25 15:35:00,33.27,33.3,33.27,33.28,61200.0,23.7627,23.7841,23.7627,23.7698,61200.0
2013-06-25 15:40:00,33.27,33.3,33.27,33.28,105700.0,23.7627,23.7841,23.7627,23.7698,105700.0
2013-06-25 15:45:00,33.27,33.27,33.19,33.19,136400.0,23.7627,23.7627,23.7055,23.7055,136400.0
2013-06-25 15:50:00,33.19,33.21,33.16,33.2,172100.0,23.7055,23.7198,23.6841,23.7127,172100.0
2013-06-25 15:55:00,33.2,33.2,33.15,33.16,308100.0,23.7127,23.7127,23.677,23.6841,308100.0
2013-06-26 09:30:00,33.49,33.49,33.31,33.31,98000.0,23.9198,23.9198,23.7912,23.7912,98000.0
2013-06-26 09:35:00,33.33,33.44,33.29,33.4,55400.0,23.8055,23.8841,23.777,23.8555,55400.0
2013-06-26 09:40:00,33.41,33.41,33.33,33.33,47700.0,23.8627,23.8627,23.8055,23.8055,47700.0
2013-06-26 09:45:00,33.34,33.38,33.32,33.34,57100.0,23.8127,23.8412,23.7984,23.8127,57100.0
2013-06-26 09:50:00,33.34,33.4,33.34,33.36,42300.0,23.8127,23.8555,23.8127,23.8269,42300.0
2013-06-26 09:55:00,33.36,33.38,33.34,33.38,44200.0,23.8269,23.8412,23.8127,23.8412,44200.0
2013-06-26 10:00:00,33.39,33.4,33.37,33.39,83300.0,23.8484,23.8555,23.8341,23.8484,83300.0
2013-06-26 10:05:00,33.39,33.44,33.38,33.43,83900.0,23.8484,23.8841,23.8412,23.8769,83900.0
2013-06-26 10:10:00,33.44,33.52,33.43,33.52,50900.0,23.8841,23.9412,23.8769,23.9412,50900.0
2013-06-26 10:15:00,33.52,33.55,33.48,33.55,37000.0,23.9412,23.9627,23.9127,23.9627,37000.0
2013-06-26 10:20:00,33.54,33.57,33.52,33.55,29900.0,23.9555,23.9769,23.9412,23.9627,29900.0
2013-06-26 10:25:00,33.55,33.57,33.52,33.52,48300.0,23.9627,23.9769,23.9412,23.9412,48300.0
2013-06-26 10:30:00,33.51,33.54,33.5,33.52,33300.0,23.9341,23.9555,23.9269,23.9412,33300.0
2013-06-26 10:35:00,33.53,33.6,33.52,33.59,44900.0,23.9484,23.9984,23.9412,23.9912,44900.0
2013-06-26 10:40:00,33.58,33.6,33.57,33.57,29700.0,23.9841,23.9984,23.9769,23.9769,29700.0
2013-06-26 10:45:00,33.58,33.6,33.57,33.59,76000.0,23.9841,23.9984,23.9769,23.9912,76000.0
2013-06-26 10:50:00,33.59,33.59,33.58,33.59,30400.0,23.9912,23.9912,23.9841,23.9912,30400.0
2013-06-26 10:55:00,33.58,33.59,33.54,33.55,55400.0,23.9841,23.9912,23.9555,23.9627,55400.0
2013-06-26 11:00:00,33.55,33.56,33.52,33.54,77500.0,23.9627,23.9698,23.9412,23.9555,77500.0
2013-06-26 11:05:00,33.54,33.59,33.51,33.59,74300.0,23.9555,23.9912,23.9341,23.9912,74300.0
2013-06-26 11:10:00,33.58,33.6,33.57,33.6,43400.0,23.9841,23.9984,23.9769,23.9984,43400.0
2013-06-26 11:15:00,33.6,33.67,33.59,33.66,188700.0,23.9984,24.0484,23.9912,24.0412,188700.0
2013-06-26 11:20:00,33.66,33.69,33.65,33.69,42800.0,24.0412,24.0626,24.0341,24.0626,42800.0
2013-06-26 11:25:00,33.69,33.73,33.69,33.7,56500.0,24.0626,24.0912,24.0626,24.0698,56500.0
2013-06-26 11:30:00,33.7,33.73,33.7,33.71,60100.0,24.0698,24.0912,24.0698,24.0769,60100.0
2013-06-26 11:35:00,33.7,33.71,33.66,33.7,57300.0,24.0698,24.0769,24.0412,24.0698,57300.0
2013-06-26 11:40:00,33.69,33.7,33.63,33.64,35000.0,24.0626,24.0698,24.0198,24.0269,35000.0
2013-06-26 11:45:00,33.65,33.68,33.64,33.68,26700.0,24.0341,24.0555,24.0269,24.0555,26700.0
2013-06-26 11:50:00,33.68,33.68,33.65,33.66,29000.0,24.0555,24.0555,24.0341,24.0412,29000.0
2013-06-26 11:55:00,33.66,33.68,33.63,33.63,28600.0,24.0412,24.0555,24.0198,24.0198,28600.0
2013-06-26 12:00:00,33.62,33.68,33.61,33.66,45400.0,24.0127,24.0555,24.0055,24.0412,45400.0
2013-06-26 12:05:00,33.66,33.66,33.62,33.62,46300.0,24.0412,24.0412,24.0127,24.0127,46300.0
2013-06-26 12:10:00,33.63,33.65,33.62,33.63,33700.0,24.0198,24.0341,24.0127,24.0198,33700.0
2013-06-26 12:15:00,33.64,33.64,33.59,33.59,43400.0,24.0269,24.0269,23.9912,23.9912,43400.0
2013-06-26 12:20:00,33.59,33.59,33.52,33.52,40000.0,23.9912,23.9912,23.9412,23.9412,40000.0
2013-06-26 12:25:00,33.52,33.53,33.48,33.49,51900.0,23.9412,23.9484,23.9127,23.9198,51900.0
2013-06-26 12:30:00,33.49,33.5,33.48,33.48,46000.0,23.9198,23.9269,23.9127,23.9127,46000.0
2013-06-26 12:35:00,33.48,33.48,33.42,33.44,48600.0,23.9127,23.9127,23.8698,23.8841,48600.0
2013-06-26 12:40:00,33.44,33.48,33.44,33.47,49300.0,23.8841,23.9127,23.8841,23.9055,49300.0
2013-06-26 12:45:00,33.47,33.48,33.46,33.47,35400.0,23.9055,23.9127,23.8984,23.9055,35400.0
2013-06-26 12:50:00,33.47,33.48,33.47,33.47,21400.0,23.9055,23.9127,23.9055,23.9055,21400.0
2013-06-26 12:55:00,33.47,33.48,33.47,33.47,21600.0,23.9055,23.9127,23.9055,23.9055,21600.0
2013-06-26 13:00:00,33.47,33.51,33.45,33.45,60400.0,23.9055,23.9341,23.8912,23.8912,60400.0
2013-06-26 13:05:00,33.45,33.48,33.43,33.47,39300.0,23.8912,23.9127,23.8769,23.9055,39300.0
2013-06-26 13:10:00,33.46,33.53,33.46,33.52,42900.0,23.8984,23.9484,23.8984,23.9412,42900.0
2013-06-26 13:15:00,33.52,33.55,33.52,33.53,20200.0,23.9412,23.9627,23.9412,23.9484,20200.0
2013-06-26 13:20:00,33.53,33.55,33.53,33.54,23900.0,23.9484,23.9627,23.9484,23.9555,23900.0
2013-06-26 13:25:00,33.54,33.57,33.53,33.57,31900.0,23.9555,23.9769,23.9484,23.9769,31900.0
2013-06-26 13:30:00,33.56,33.58,33.55,33.55,29100.0,23.9698,23.9841,23.9627,23.9627,29100.0
2013-06-26 13:35:00,33.56,33.6,33.56,33.6,19800.0,23.9698,23.9984,23.9698,23.9984,19800.0
2013-06-26 13:40:00,33.59,33.6,33.57,33.6,26200.0,23.9912,23.9984,23.9769,23.9984,26200.0
2013-06-26 13:45:00,33.61,33.62,33.59,33.6,25400.0,24.0055,24.0127,23.9912,23.9984,25400.0
2013-06-26 13:50:00,33.6,33.62,33.59,33.62,51900.0,23.9984,24.0127,23.9912,24.0127,51900.0
2013-06-26 13:55:00,33.63,33.63,33.6,33.61,20500.0,24.0198,24.0198,23.9984,24.0055,20500.0
2013-06-26 14:00:00,33.61,33.63,33.59,33.62,29500.0,24.0055,24.0198,23.9912,24.0127,29500.0
2013-06-26 14:05:00,33.61,33.63,33.57,33.61,39200.0,24.0055,24.0198,23.9769,24.0055,39200.0
2013-06-26 14:10:00,33.6,33.62,33.58,33.58,24000.0,23.9984,24.0127,23.9841,23.9841,24000.0
2013-06-26 14:15:00,33.58,33.62,33.58,33.61,16200.0,23.9841,24.0127,23.9841,24.0055,16200.0
2013-06-26 14:20:00,33.62,33.64,33.59,33.6,35600.0,24.0127,24.0269,23.9912,23.9984,35600.0
2013-06-26 14:25:00,33.61,33.64,33.61,33.62,31000.0,24.0055,24.0269,24.0055,24.0127,31000.0
2013-06-26 14:30:00,33.62,33.62,33.59,33.59,35200.0,24.0127,24.0127,23.9912,23.9912,35200.0
2013-06-26 14:35:00,33.6,33.64,33.59,33.62,23600.0,23.9984,24.0269,23.9912,24.0127,23600.0
2013-06-26 14:40:00,33.61,33.64,33.6,33.62,20700.0,24.0055,24.0269,23.9984,24.0127,20700.0
2013-06-26 14:45:00,33.63,33.63,33.6,33.61,26600.0,24.0198,24.0198,23.9984,24.0055,26600.0
2013-06-26 14:50:00,33.61,33.63,33.6,33.62,22400.0,24.0055,24.0198,23.9984,24.0127,22400.0
2013-06-26 14:55:00,33.62,33.62,33.6,33.6,57300.0,24.0127,24.0127,23.9984,23.9984,57300.0
2013-06-26 15:00:00,33.6,33.66,33.6,33.65,43800.0,23.9984,24.0412,23.9984,24.0341,43800.0
2013-06-26 15:05:00,33.65,33.69,33.65,33.68,34900.0,24.0341,24.0626,24.0341,24.0555,34900.0
2013-06-26 15:10:00,33.67,33.68,33.66,33.67,40100.0,24.0484,24.0555,24.0412,24.0484,40100.0
2013-06-26 15:15:00,33.67,33.69,33.62,33.62,24700.0,24.0484,24.0626,24.0127,24.0127,24700.0
2013-06-26 15:20:00,33.63,33.65,33.62,33.63,30600.0,24.0198,24.0341,24.0127,24.0198,30600.0
2013-06-26 15:25:00,33.63,33.63,33.59,33.61,37600.0,24.0198,24.0198,23.9912,24.0055,37600.0
2013-06-26 15:30:00,33.62,33.63,33.61,33.63,26900.0,24.0127,24.0198,24.0055,24.0198,26900.0
2013-06-26 15:35:00,33.63,33.64,33.62,33.64,39200.0,24.0198,24.0269,24.0127,24.0269,39200.0
2013-06-26 15:40:00,33.63,33.65,33.6,33.6,73900.0,24.0198,24.0341,23.9984,23.9984,73900.0
2013-06-26 15:45:00,33.61,33.62,33.59,33.62,98900.0,24.0055,24.0127,23.9912,24.0127,98900.0
2013-06-26 15:50:00,33.61,33.64,33.61,33.63,92700.0,24.0055,24.0269,24.0055,24.0198,92700.0
2013-06-26 15:55:00,33.64,33.64,33.57,33.59,181600.0,24.0269,24.0269,23.9769,23.9912,181600.0
2013-06-27 09:30:00,33.79,33.84,33.72,33.81,52800.0,24.1341,24.1698,24.0841,24.1484,52800.0
2013-06-27 09:35:00,33.75,33.85,33.75,33.83,32000.0,24.1055,24.1769,24.1055,24.1626,32000.0
2013-06-27 09:40:00,33.84,33.96,33.84,33.93,32000.0,24.1698,24.2555,24.1698,24.2341,32000.0
2013-06-27 09:45:00,33.93,33.98,33.88,33.95,51800.0,24.2341,24.2698,24.1984,24.2483,51800.0
2013-06-27 09:50:00,33.95,33.96,33.93,33.93,35500.0,24.2483,24.2555,24.2341,24.2341,35500.0
2013-06-27 09:55:00,33.93,33.95,33.89,33.95,21900.0,24.2341,24.2483,24.2055,24.2483,21900.0
2013-06-27 10:00:00,33.94,33.95,33.88,33.89,37200.0,24.2412,24.2483,24.1984,24.2055,37200.0
2013-06-27 10:05:00,33.89,33.92,33.88,33.9,21800.0,24.2055,24.2269,24.1984,24.2126,21800.0
2013-06-27 10:10:00,33.9,33.95,33.89,33.94,32500.0,24.2126,24.2483,24.2055,24.2412,32500.0
2013-06-27 10:15:00,33.94,33.96,33.93,33.94,41000.0,24.2412,24.2555,24.2341,24.2412,41000.0
2013-06-27 10:20:00,33.94,33.97,33.91,33.97,46200.0,24.2412,24.2626,24.2198,24.2626,46200.0
2013-06-27 10:25:00,33.97,34.02,33.97,34.01,47700.0,24.2626,24.2983,24.2626,24.2912,47700.0
2013-06-27 10:30:00,34.0,34.03,33.97,33.97,64900.0,24.2841,24.3055,24.2626,24.2626,64900.0
2013-06-27 10:35:00,33.98,34.01,33.98,34.0,17900.0,24.2698,24.2912,24.2698,24.2841,17900.0
2013-06-27 10:40:00,34.01,34.02,33.99,34.0,15000.0,24.2912,24.2983,24.2769,24.2841,15000.0
2013-06-27 10:45:00,34.0,34.01,33.97,33.97,18300.0,24.2841,24.2912,24.2626,24.2626,18300.0
2013-06-27 10:50:00,33.96,33.98,33.96,33.98,6700.0,24.2555,24.2698,24.2555,24.2698,6700.0
2013-06-27 10:55:00,33.98,33.99,33.93,33.93,9600.0,24.2698,24.2769,24.2341,24.2341,9600.0
2013-06-27 11:00:00,33.93,33.97,33.93,33.96,15300.0,24.2341,24.2626,24.2341,24.2555,15300.0
2013-06-27 11:05:00,33.97,33.99,33.92,33.92,21300.0,24.2626,24.2769,24.2269,24.2269,21300.0
2013-06-27 11:10:00,33.92,33.93,33.89,33.89,11900.0,24.2269,24.2341,24.2055,24.2055,11900.0
2013-06-27 11:15:00,33.88,33.89,33.85,33.87,17300.0,24.1984,24.2055,24.1769,24.1912,17300.0
2013-06-27 11:20:00,33.86,33.87,33.81,33.83,22900.0,24.1841,24.1912,24.1484,24.1626,22900.0
2013-06-27 11:25:00,33.82,33.85,33.81,33.81,27200.0,24.1555,24.1769,24.1484,24.1484,27200.0
2013-06-27 11:30:00,33.81,33.82,33.77,33.78,27500.0,24.1484,24.1555,24.1198,24.1269,27500.0
2013-06-27 11:35:00,33.78,33.79,33.76,33.76,15500.0,24.1269,24.1341,24.1126,24.1126,15500.0
2013-06-27 11:40:00,33.77,33.81,33.75,33.76,39000.0,24.1198,24.1484,24.1055,24.1126,39000.0
2013-06-27 11:45:00,33.76,33.77,33.76,33.77,12600.0,24.1126,24.1198,24.1126,24.1198,12600.0
2013-06-27 11:50:00,33.78,33.81,33.77,33.81,12600.0,24.1269,24.1484,24.1198,24.1484,12600.0
2013-06-27 11:55:00,33.81,33.82,33.79,33.79,15500.0,24.1484,24.1555,24.1341,24.1341,15500.0
2013-06-27 12:00:00,33.79,33.8,33.7,33.71,19900.0,24.1341,24.1412,24.0698,24.0769,19900.0
2013-06-27 12:05:00,33.71,33.73,33.65,33.68,20800.0,24.0769,24.0912,24.0341,24.0555,20800.0
2013-06-27 12:10:00,33.67,33.72,33.66,33.72,22400.0,24.0484,24.0841,24.0412,24.0841,22400.0
2013-06-27 12:15:00,33.73,33.8,33.73,33.79,21600.0,24.0912,24.1412,24.0912,24.1341,21600.0
2013-06-27 12:20:00,33.78,33.79,33.72,33.73,13500.0,24.1269,24.1341,24.0841,24.0912,13500.0
2013-06-27 12:25:00,33.73,33.73,33.65,33.69,18300.0,24.0912,24.0912,24.0341,24.0626,18300.0
2013-06-27 12:30:00,33.7,33.76,33.7,33.76,10200.0,24.0698,24.1126,24.0698,24.1126,10200.0
2013-06-27 12:35:00,33.77,33.8,33.76,33.8,9500.0,24.1198,24.1412,24.1126,24.1412,9500.0
2013-06-27 12:40:00,33.8,33.85,33.8,33.82,6600.0,24.1412,24.1769,24.1412,24.1555,6600.0
2013-06-27 12:45:00,33.83,33.83,33.78,33.79,12200.0,24.1626,24.1626,24.1269,24.1341,12200.0
2013-06-27 12:50:00,33.8,33.8,33.78,33.79,4600.0,24.1412,24.1412,24.1269,24.1341,4600.0
2013-06-27 12:55:00,33.79,33.84,33.79,33.82,15600.0,24.1341,24.1698,24.1341,24.1555,15600.0
2013-06-27 13:00:00,33.82,33.92,33.81,33.89,21500.0,24.1555,24.2269,24.1484,24.2055,21500.0
2013-06-27 13:05:00,33.89,33.89,33.83,33.85,6600.0,24.2055,24.2055,24.1626,24.1769,6600.0
2013-06-27 13:10:00,33.84,33.87,33.84,33.84,6600.0,24.1698,24.1912,24.1698,24.1698,6600.0
2013-06-27 13:15:00,33.85,33.86,33.83,33.84,9900.0,24.1769,24.1841,24.1626,24.1698,9900.0
2013-06-27 13:20:00,33.84,33.84,33.81,33.81,10000.0,24.1698,24.1698,24.1484,24.1484,10000.0
2013-06-27 13:25:00,33.82,33.85,33.82,33.83,10300.0,24.1555,24.1769,24.1555,24.1626,10300.0
2013-06-27 13:30:00,33.82,33.88,33.82,33.87,9700.0,24.1555,24.1984,24.1555,24.1912,9700.0
2013-06-27 13:35:00,33.88,33.89,33.86,33.86,20900.0,24.1984,24.2055,24.1841,24.1841,20900.0
2013-06-27 13:40:00,33.86,33.87,33.84,33.84,9600.0,24.1841,24.1912,24.1698,24.1698,9600.0
2013-06-27 13:45:00,33.84,33.88,33.84,33.87,8900.0,24.1698,24.1984,24.1698,24.1912,8900.0
2013-06-27 13:50:00,33.88,33.88,33.86,33.87,9600.0,24.1984,24.1984,24.1841,24.1912,9600.0
2013-06-27 13:55:00,33.87,33.89,33.79,33.8,22900.0,24.1912,24.2055,24.1341,24.1412,22900.0
2013-06-27 14:00:00,33.8,33.8,33.77,33.78,13600.0,24.1412,24.1412,24.1198,24.1269,13600.0
2013-06-27 14:05:00,33.78,33.8,33.73,33.75,21300.0,24.1269,24.1412,24.0912,24.1055,21300.0
2013-06-27 14:10:00,33.76,33.8,33.76,33.78,18200.0,24.1126,24.1412,24.1126,24.1269,18200.0
2013-06-27 14:15:00,33.78,33.78,33.75,33.75,14500.0,24.1269,24.1269,24.1055,24.1055,14500.0
2013-06-27 14:20:00,33.76,33.77,33.74,33.76,10900.0,24.1126,24.1198,24.0984,24.1126,10900.0
2013-06-27 14:25:00,33.76,33.82,33.75,33.81,18600.0,24.1126,24.1555,24.1055,24.1484,18600.0
2013-06-27 14:30:00,33.81,33.84,33.8,33.83,13400.0,24.1484,24.1698,24.1412,24.1626,13400.0
2013-06-27 14:35:00,33.82,33.82,33.77,33.77,11900.0,24.1555,24.1555,24.1198,24.1198,11900.0
2013-06-27 14:40:00,33.77,33.8,33.75,33.75,26500.0,24.1198,24.1412,24.1055,24.1055,26500.0
2013-06-27 14:45:00,33.74,33.77,33.73,33.77,14600.0,24.0984,24.1198,24.0912,24.1198,14600.0
2013-06-27 14:50:00,33.78,33.8,33.76,33.77,31500.0,24.1269,24.1412,24.1126,24.1198,31500.0
2013-06-27 14:55:00,33.76,33.78,33.74,33.74,15600.0,24.1126,24.1269,24.0984,24.0984,15600.0
2013-06-27 15:00:00,33.75,33.75,33.72,33.72,19700.0,24.1055,24.1055,24.0841,24.0841,19700.0
2013-06-27 15:05:00,33.72,33.73,33.67,33.7,29200.0,24.0841,24.0912,24.0484,24.0698,29200.0
2013-06-27 15:10:00,33.69,33.72,33.68,33.7,30300.0,24.0626,24.0841,24.0555,24.0698,30300.0
2013-06-27 15:15:00,33.71,33.72,33.7,33.71,16900.0,24.0769,24.0841,24.0698,24.0769,16900.0
2013-06-27 15:20:00,33.71,33.72,33.7,33.72,13200.0,24.0769,24.0841,24.0698,24.0841,13200.0
2013-06-27 15:25:00,33.72,33.74,33.71,33.72,40000.0,24.0841,24.0984,24.0769,24.0841,40000.0
2013-06-27 15:30:00,33.73,33.76,33.72,33.72,32000.0,24.0912,24.1126,24.0841,24.0841,32000.0
2013-06-27 15:35:00,33.72,33.72,33.68,33.69,42900.0,24.0841,24.0841,24.0555,24.0626,42900.0
2013-06-27 15:40:00,33.7,33.71,33.67,33.67,64300.0,24.0698,24.0769,24.0484,24.0484,64300.0
2013-06-27 15:45:00,33.67,33.69,33.66,33.67,57400.0,24.0484,24.0626,24.0412,24.0484,57400.0
2013-06-27 15:50:00,33.67,33.7,33.67,33.7,67700.0,24.0484,24.0698,24.0484,24.0698,67700.0
2013-06-27 15:55:00,33.7,33.72,33.69,33.7,130700.0,24.0698,24.0841,24.0626,24.0698,130700.0
2013-06-28 09:30:00,33.57,33.69,33.55,33.62,54200.0,23.9769,24.0626,23.9627,24.0127,54200.0
2013-06-28 09:35:00,33.62,33.75,33.62,33.72,18500.0,24.0127,24.1055,24.0127,24.0841,18500.0
2013-06-28 09:40:00,33.73,33.73,33.63,33.67,21200.0,24.0912,24.0912,24.0198,24.0484,21200.0
2013-06-28 09:45:00,33.67,33.67,33.58,33.59,26400.0,24.0484,24.0484,23.9841,23.9912,26400.0
2013-06-28 09:50:00,33.59,33.59,33.5,33.54,77400.0,23.9912,23.9912,23.9269,23.9555,77400.0
2013-06-28 09:55:00,33.53,33.59,33.52,33.54,32100.0,23.9484,23.9912,23.9412,23.9555,32100.0
2013-06-28 10:00:00,33.55,33.61,33.55,33.59,33000.0,23.9627,24.0055,23.9627,23.9912,33000.0
2013-06-28 10:05:00,33.59,33.59,33.52,33.58,22900.0,23.9912,23.9912,23.9412,23.9841,22900.0
2013-06-28 10:10:00,33.56,33.6,33.54,33.56,23700.0,23.9698,23.9984,23.9555,23.9698,23700.0
2013-06-28 10:15:00,33.57,33.58,33.52,33.53,25200.0,23.9769,23.9841,23.9412,23.9484,25200.0
2013-06-28 10:20:00,33.53,33.6,33.51,33.6,20400.0,23.9484,23.9984,23.9341,23.9984,20400.0
2013-06-28 10:25:00,33.6,33.62,33.58,33.62,23700.0,23.9984,24.0127,23.9841,24.0127,23700.0
2013-06-28 10:30:00,33.62,33.63,33.58,33.62,17100.0,24.0127,24.0198,23.9841,24.0127,17100.0
2013-06-28 10:35:00,33.62,33.7,33.62,33.67,20500.0,24.0127,24.0698,24.0127,24.0484,20500.0
2013-06-28 10:40:00,33.68,33.68,33.62,33.64,14900.0,24.0555,24.0555,24.0127,24.0269,14900.0
2013-06-28 10:45:00,33.62,33.64,33.61,33.61,16000.0,24.0127,24.0269,24.0055,24.0055,16000.0
2013-06-28 10:50:00,33.61,33.64,33.59,33.64,13200.0,24.0055,24.0269,23.9912,24.0269,13200.0
2013-06-28 10:55:00,33.65,33.71,33.65,33.71,17800.0,24.0341,24.0769,24.0341,24.0769,17800.0
2013-06-28 11:00:00,33.7,33.75,33.69,33.74,19900.0,24.0698,24.1055,24.0626,24.0984,19900.0
2013-06-28 11:05:00,33.75,33.77,33.73,33.74,16500.0,24.1055,24.1198,24.0912,24.0984,16500.0
2013-06-28 11:10:00,33.75,33.78,33.75,33.75,15800.0,24.1055,24.1269,24.1055,24.1055,15800.0
2013-06-28 11:15:00,33.75,33.78,33.75,33.77,15200.0,24.1055,24.1269,24.1055,24.1198,15200.0
2013-06-28 11:20:00,33.77,33.8,33.76,33.78,14100.0,24.1198,24.1412,24.1126,24.1269,14100.0
2013-06-28 11:25:00,33.77,33.77,33.7,33.71,13600.0,24.1198,24.1198,24.0698,24.0769,13600.0
2013-06-28 11:30:00,33.71,33.73,33.69,33.69,17200.0,24.0769,24.0912,24.0626,24.0626,17200.0
2013-06-28 11:35:00,33.68,33.73,33.66,33.72,13700.0,24.0555,24.0912,24.0412,24.0841,13700.0
2013-06-28 11:40:00,33.72,33.73,33.67,33.69,14200.0,24.0841,24.0912,24.0484,24.0626,14200.0
2013-06-28 11:45:00,33.69,33.72,33.67,33.72,11900.0,24.0626,24.0841,24.0484,24.0841,11900.0
2013-06-28 11:50:00,33.71,33.72,33.69,33.71,10900.0,24.0769,24.0841,24.0626,24.0769,10900.0
2013-06-28 11:55:00,33.71,33.72,33.69,33.7,12000.0,24.0769,24.0841,24.0626,24.0698,12000.0
2013-06-28 12:00:00,33.7,33.75,33.65,33.67,52800.0,24.0698,24.1055,24.0341,24.0484,52800.0
2013-06-28 12:05:00,33.68,33.78,33.67,33.76,145300.0,24.0555,24.1269,24.0484,24.1126,145300.0
2013-06-28 12:10:00,33.76,33.92,33.76,33.89,112500.0,24.1126,24.2269,24.1126,24.2055,112500.0
2013-06-28 12:15:00,33.89,34.02,33.87,33.99,192300.0,24.2055,24.2983,24.1912,24.2769,192300.0
2013-06-28 12:20:00,33.98,34.07,33.96,34.06,76700.0,24.2698,24.3341,24.2555,24.3269,76700.0
2013-06-28 12:25:00,34.06,34.06,34.0,34.04,39000.0,24.3269,24.3269,24.2841,24.3126,39000.0
2013-06-28 12:30:00,34.04,34.04,33.96,33.98,26300.0,24.3126,24.3126,24.2555,24.2698,26300.0
2013-06-28 12:35:00,33.98,34.02,33.98,34.02,23800.0,24.2698,24.2983,24.2698,24.2983,23800.0
2013-06-28 12:40:00,34.01,34.03,33.99,34.0,27700.0,24.2912,24.3055,24.2769,24.2841,27700.0
2013-06-28 12:45:00,34.01,34.02,33.99,34.0,19400.0,24.2912,24.2983,24.2769,24.2841,19400.0
2013-06-28 12:50:00,34.0,34.02,33.99,33.99,28700.0,24.2841,24.2983,24.2769,24.2769,28700.0
2013-06-28 12:55:00,33.99,33.99,33.97,33.98,20200.0,24.2769,24.2769,24.2626,24.2698,20200.0
2013-06-28 13:00:00,33.98,33.98,33.96,33.97,23300.0,24.2698,24.2698,24.2555,24.2626,23300.0
2013-06-28 13:05:00,33.97,34.0,33.97,34.0,29100.0,24.2626,24.2841,24.2626,24.2841,29100.0
2013-06-28 13:10:00,33.99,34.02,33.99,34.0,23200.0,24.2769,24.2983,24.2769,24.2841,23200.0
2013-06-28 13:15:00,34.01,34.05,34.01,34.04,21100.0,24.2912,24.3198,24.2912,24.3126,21100.0
2013-06-28 13:20:00,34.04,34.04,34.01,34.02,10900.0,24.3126,24.3126,24.2912,24.2983,10900.0
2013-06-28 13:25:00,34.02,34.04,34.0,34.02,15000.0,24.2983,24.3126,24.2841,24.2983,15000.0
2013-06-28 13:30:00,34.02,34.07,34.02,34.07,14500.0,24.2983,24.3341,24.2983,24.3341,14500.0
2013-06-28 13:35:00,34.07,34.13,34.07,34.12,47500.0,24.3341,24.3769,24.3341,24.3698,47500.0
2013-06-28 13:40:00,34.11,34.14,34.1,34.13,27900.0,24.3626,24.3841,24.3555,24.3769,27900.0
2013-06-28 13:45:00,34.14,34.14,34.12,34.12,11600.0,24.3841,24.3841,24.3698,24.3698,11600.0
2013-06-28 13:50:00,34.13,34.2,34.13,34.2,39400.0,24.3769,24.4269,24.3769,24.4269,39400.0
2013-06-28 13:55:00,34.2,34.22,34.18,34.21,32100.0,24.4269,24.4412,24.4126,24.4341,32100.0
2013-06-28 14:00:00,34.2,34.21,34.18,34.18,25700.0,24.4269,24.4341,24.4126,24.4126,25700.0
2013-06-28 14:05:00,34.19,34.2,34.18,34.19,20400.0,24.4198,24.4269,24.4126,24.4198,20400.0
2013-06-28 14:10:00,34.19,34.21,34.15,34.15,19200.0,24.4198,24.4341,24.3912,24.3912,19200.0
2013-06-28 14:15:00,34.15,34.16,34.11,34.11,15300.0,24.3912,24.3983,24.3626,24.3626,15300.0
2013-06-28 14:20:00,34.12,34.12,34.08,34.08,19100.0,24.3698,24.3698,24.3412,24.3412,19100.0
2013-06-28 14:25:00,34.09,34.12,34.09,34.09,18900.0,24.3483,24.3698,24.3483,24.3483,18900.0
2013-06-28 14:30:00,34.09,34.11,34.09,34.09,22300.0,24.3483,24.3626,24.3483,24.3483,22300.0
2013-06-28 14:35:00,34.1,34.1,34.07,34.07,15300.0,24.3555,24.3555,24.3341,24.3341,15300.0
2013-06-28 14:40:00,34.08,34.08,34.04,34.07,43400.0,24.3412,24.3412,24.3126,24.3341,43400.0
2013-06-28 14:45:00,34.05,34.09,34.05,34.08,23200.0,24.3198,24.3483,24.3198,24.3412,23200.0
2013-06-28 14:50:00,34.07,34.1,34.07,34.09,18900.0,24.3341,24.3555,24.3341,24.3483,18900.0
2013-06-28 14:55:00,34.1,34.1,34.05,34.08,44900.0,24.3555,24.3555,24.3198,24.3412,44900.0
2013-06-28 15:00:00,34.08,34.08,33.99,33.99,31900.0,24.3412,24.3412,24.2769,24.2769,31900.0
2013-06-28 15:05:00,33.99,34.01,33.95,33.95,52700.0,24.2769,24.2912,24.2483,24.2483,52700.0
2013-06-28 15:10:00,33.95,33.96,33.94,33.95,42400.0,24.2483,24.2555,24.2412,24.2483,42400.0
2013-06-28 15:15:00,33.96,34.11,33.95,34.09,144800.0,24.2555,24.3626,24.2483,24.3483,144800.0
2013-06-28 15:20:00,34.11,34.14,34.1,34.14,82500.0,24.3626,24.3841,24.3555,24.3841,82500.0
2013-06-28 15:25:00,34.14,34.15,34.07,34.07,44200.0,24.3841,24.3912,24.3341,24.3341,44200.0
2013-06-28 15:30:00,34.08,34.12,34.06,34.1,97000.0,24.3412,24.3698,24.3269,24.3555,97000.0
2013-06-28 15:35:00,34.1,34.11,34.07,34.09,61400.0,24.3555,24.3626,24.3341,24.3483,61400.0
2013-06-28 15:40:00,34.09,34.13,34.09,34.11,147300.0,24.3483,24.3769,24.3483,24.3626,147300.0
2013-06-28 15:45:00,34.12,34.14,34.08,34.08,170500.0,24.3698,24.3841,24.3412,24.3412,170500.0
2013-06-28 15:50:00,34.08,34.08,33.99,33.99,180800.0,24.3412,24.3412,24.2769,24.2769,180800.0
2013-06-28 15:55:00,33.99,34.03,33.91,33.91,383000.0,24.2769,24.3055,24.2198,24.2198,383000.0
2013-07-01 09:30:00,34.11,34.31,34.11,34.29,101300.0,24.3626,24.5055,24.3626,24.4912,101300.0
2013-07-01 09:35:00,34.3,34.43,34.29,34.37,57000.0,24.4983,24.5912,24.4912,24.5483,57000.0
2013-07-01 09:40:00,34.38,34.48,34.38,34.48,58100.0,24.5555,24.6269,24.5555,24.6269,58100.0
2013-07-01 09:45:00,34.48,34.53,34.38,34.42,74800.0,24.6269,24.6626,24.5555,24.584,74800.0
2013-07-01 09:50:00,34.42,34.55,34.42,34.54,39700.0,24.584,24.6769,24.584,24.6697,39700.0
2013-07-01 09:55:00,34.54,34.54,34.48,34.5,44600.0,24.6697,24.6697,24.6269,24.6412,44600.0
2013-07-01 10:00:00,34.51,34.59,34.5,34.59,55200.0,24.6483,24.7055,24.6412,24.7055,55200.0
2013-07-01 10:05:00,34.59,34.61,34.58,34.59,36300.0,24.7055,24.7197,24.6983,24.7055,36300.0
2013-07-01 10:10:00,34.6,34.68,34.59,34.68,36700.0,24.7126,24.7697,24.7055,24.7697,36700.0
2013-07-01 10:15:00,34.67,34.69,34.58,34.59,35200.0,24.7626,24.7769,24.6983,24.7055,35200.0
2013-07-01 10:20:00,34.59,34.59,34.55,34.56,30500.0,24.7055,24.7055,24.6769,24.684,30500.0
2013-07-01 10:25:00,34.56,34.58,34.55,34.57,40500.0,24.684,24.6983,24.6769,24.6912,40500.0
2013-07-01 10:30:00,34.57,34.58,34.49,34.49,92000.0,24.6912,24.6983,24.634,24.634,92000.0
2013-07-01 10:35:00,34.49,34.49,34.38,34.38,44400.0,24.634,24.634,24.5555,24.5555,44400.0
2013-07-01 10:40:00,34.39,34.46,34.38,34.46,40600.0,24.5626,24.6126,24.5555,24.6126,40600.0
2013-07-01 10:45:00,34.46,34.47,34.44,34.47,39200.0,24.6126,24.6198,24.5983,24.6198,39200.0
2013-07-01 10:50:00,34.47,34.48,34.46,34.46,22200.0,24.6198,24.6269,24.6126,24.6126,22200.0
2013-07-01 10:55:00,34.46,34.47,34.45,34.45,35300.0,24.6126,24.6198,24.6055,24.6055,35300.0
2013-07-01 11:00:00,34.46,34.51,34.45,34.46,62200.0,24.6126,24.6483,24.6055,24.6126,62200.0
2013-07-01 11:05:00,34.46,34.51,34.45,34.51,24400.0,24.6126,24.6483,24.6055,24.6483,24400.0
2013-07-01 11:10:00,34.51,34.52,34.47,34.52,23500.0,24.6483,24.6555,24.6198,24.6555,23500.0
2013-07-01 11:15:00,34.52,34.57,34.52,34.55,31000.0,24.6555,24.6912,24.6555,24.6769,31000.0
2013-07-01 11:20:00,34.55,34.55,34.51,34.52,23600.0,24.6769,24.6769,24.6483,24.6555,23600.0
2013-07-01 11:25:00,34.51,34.51,34.49,34.5,52900.0,24.6483,24.6483,24.634,24.6412,52900.0
2013-07-01 11:30:00,34.5,34.52,34.49,34.52,24600.0,24.6412,24.6555,24.634,24.6555,24600.0
2013-07-01 11:35:00,34.52,34.54,34.49,34.51,19600.0,24.6555,24.6697,24.634,24.6483,19600.0
2013-07-01 11:40:00,34.51,34.54,34.49,34.51,28600.0,24.6483,24.6697,24.634,24.6483,28600.0
2013-07-01 11:45:00,34.52,34.52,34.48,34.48,26800.0,24.6555,24.6555,24.6269,24.6269,26800.0
2013-07-01 11:50:00,34.49,34.51,34.47,34.48,19900.0,24.634,24.6483,24.6198,24.6269,19900.0
2013-07-01 11:55:00,34.47,34.51,34.46,34.5,38800.0,24.6198,24.6483,24.6126,24.6412,38800.0
2013-07-01 12:00:00,34.5,34.52,34.49,34.5,32200.0,24.6412,24.6555,24.634,24.6412,32200.0
2013-07-01 12:05:00,34.5,34.52,34.49,34.51,24900.0,24.6412,24.6555,24.634,24.6483,24900.0
2013-07-01 12:10:00,34.51,34.51,34.5,34.5,9400.0,24.6483,24.6483,24.6412,24.6412,9400.0
2013-07-01 12:15:00,34.49,34.51,34.47,34.47,32900.0,24.634,24.6483,24.6198,24.6198,32900.0
2013-07-01 12:20:00,34.47,34.5,34.46,34.49,25800.0,24.6198,24.6412,24.6126,24.634,25800.0
2013-07-01 12:25:00,34.49,34.51,34.47,34.5,25200.0,24.634,24.6483,24.6198,24.6412,25200.0
2013-07-01 12:30:00,34.5,34.51,34.47,34.5,23000.0,24.6412,24.6483,24.6198,24.6412,23000.0
2013-07-01 12:35:00,34.5,34.52,34.49,34.5,16100.0,24.6412,24.6555,24.634,24.6412,16100.0
2013-07-01 12:40:00,34.5,34.5,34.48,34.48,12800.0,24.6412,24.6412,24.6269,24.6269,12800.0
2013-07-01 12:45:00,34.49,34.53,34.48,34.53,16600.0,24.634,24.6626,24.6269,24.6626,16600.0
2013-07-01 12:50:00,34.52,34.54,34.51,34.52,19900.0,24.6555,24.6697,24.6483,24.6555,19900.0
2013-07-01 12:55:00,34.51,34.52,34.48,34.49,25100.0,24.6483,24.6555,24.6269,24.634,25100.0
2013-07-01 13:00:00,34.48,34.49,34.45,34.47,20000.0,24.6269,24.634,24.6055,24.6198,20000.0
2013-07-01 13:05:00,34.47,34.52,34.47,34.48,37800.0,24.6198,24.6555,24.6198,24.6269,37800.0
2013-07-01 13:10:00,34.48,34.5,34.47,34.48,38100.0,24.6269,24.6412,24.6198,24.6269,38100.0
2013-07-01 13:15:00,34.48,34.48,34.47,34.48,18700.0,24.6269,24.6269,24.6198,24.6269,18700.0
2013-07-01 13:20:00,34.48,34.49,34.47,34.48,19900.0,24.6269,24.634,24.6198,24.6269,19900.0
2013-07-01 13:25:00,34.48,34.49,34.48,34.49,18000.0,24.6269,24.634,24.6269,24.634,18000.0
2013-07-01 13:30:00,34.48,34.49,34.46,34.47,25800.0,24.6269,24.634,24.6126,24.6198,25800.0
2013-07-01 13:35:00,34.46,34.46,34.43,34.43,21800.0,24.6126,24.6126,24.5912,24.5912,21800.0
2013-07-01 13:40:00,34.44,34.44,34.35,34.35,18700.0,24.5983,24.5983,24.534,24.534,18700.0
2013-07-01 13:45:00,34.35,34.36,34.33,34.33,15200.0,24.534,24.5412,24.5198,24.5198,15200.0
2013-07-01 13:50:00,34.33,34.38,34.32,34.35,26500.0,24.5198,24.5555,24.5126,24.534,26500.0
2013-07-01 13:55:00,34.34,34.34,34.3,34.3,13000.0,24.5269,24.5269,24.4983,24.4983,13000.0
2013-07-01 14:00:00,34.3,34.38,34.3,34.38,31500.0,24.4983,24.5555,24.4983,24.5555,31500.0
2013-07-01 14:05:00,34.38,34.38,34.35,34.35,21000.0,24.5555,24.5555,24.534,24.534,21000.0
2013-07-01 14:10:00,34.36,34.36,34.33,34.33,24200.0,24.5412,24.5412,24.5198,24.5198,24200.0
2013-07-01 14:15:00,34.34,34.36,34.33,34.34,16400.0,24.5269,24.5412,24.5198,24.5269,16400.0
2013-07-01 14:20:00,34.34,34.35,34.32,34.33,21100.0,24.5269,24.534,24.5126,24.5198,21100.0
2013-07-01 14:25:00,34.32,34.37,34.32,34.36,22700.0,24.5126,24.5483,24.5126,24.5412,22700.0
2013-07-01 14:30:00,34.36,34.37,34.35,34.35,17900.0,24.5412,24.5483,24.534,24.534,17900.0
2013-07-01 14:35:00,34.34,34.38,34.34,34.35,26300.0,24.5269,24.5555,24.5269,24.534,26300.0
2013-07-01 14:40:00,34.34,34.41,34.34,34.41,24700.0,24.5269,24.5769,24.5269,24.5769,24700.0
2013-07-01 14:45:00,34.41,34.41,34.38,34.38,17800.0,24.5769,24.5769,24.5555,24.5555,17800.0
2013-07-01 14:50:00,34.38,34.39,34.36,34.39,18400.0,24.5555,24.5626,24.5412,24.5626,18400.0
2013-07-01 14:55:00,34.39,34.4,34.37,34.4,31000.0,24.5626,24.5698,24.5483,24.5698,31000.0
2013-07-01 15:00:00,34.39,34.42,34.37,34.41,40000.0,24.5626,24.584,24.5483,24.5769,40000.0
2013-07-01 15:05:00,34.4,34.42,34.39,34.42,25800.0,24.5698,24.584,24.5626,24.584,25800.0
2013-07-01 15:10:00,34.42,34.42,34.39,34.39,32100.0,24.584,24.584,24.5626,24.5626,32100.0
2013-07-01 15:15:00,34.4,34.41,34.38,34.4,98700.0,24.5698,24.5769,24.5555,24.5698,98700.0
2013-07-01 15:20:00,34.39,34.44,34.39,34.43,88200.0,24.5626,24.5983,24.5626,24.5912,88200.0
2013-07-01 15:25:00,34.43,34.45,34.4,34.4,36200.0,24.5912,24.6055,24.5698,24.5698,36200.0
2013-07-01 15:30:00,34.4,34.42,34.38,34.4,97800.0,24.5698,24.584,24.5555,24.5698,97800.0
2013-07-01 15:35:00,34.4,34.41,34.31,34.32,57100.0,24.5698,24.5769,24.5055,24.5126,57100.0
2013-07-01 15:40:00,34.32,34.33,34.27,34.32,77300.0,24.5126,24.5198,24.4769,24.5126,77300.0
2013-07-01 15:45:00,34.31,34.32,34.28,34.28,57500.0,24.5055,24.5126,24.484,24.484,57500.0
2013-07-01 15:50:00,34.28,34.3,34.25,34.3,101800.0,24.484,24.4983,24.4626,24.4983,101800.0
2013-07-01 15:55:00,34.3,34.36,34.29,34.34,201500.0,24.4983,24.5412,24.4912,24.5269,201500.0
2013-07-02 09:30:00,34.37,34.56,34.32,34.54,82500.0,24.5483,24.684,24.5126,24.6697,82500.0
2013-07-02 09:35:00,34.56,34.69,34.54,34.68,45800.0,24.684,24.7769,24.6697,24.7697,45800.0
2013-07-02 09:40:00,34.68,34.69,34.59,34.67,31800.0,24.7697,24.7769,24.7055,24.7626,31800.0
2013-07-02 09:45:00,34.67,34.79,34.67,34.77,71000.0,24.7626,24.8483,24.7626,24.834,71000.0
2013-07-02 09:50:00,34.78,34.78,34.67,34.7,30800.0,24.8412,24.8412,24.7626,24.784,30800.0
2013-07-02 09:55:00,34.7,34.84,34.7,34.84,35800.0,24.784,24.884,24.784,24.884,35800.0
2013-07-02 10:00:00,34.84,34.87,34.81,34.86,74100.0,24.884,24.9054,24.8626,24.8983,74100.0
2013-07-02 10:05:00,34.86,34.87,34.8,34.87,45400.0,24.8983,24.9054,24.8555,24.9054,45400.0
2013-07-02 10:10:00,34.87,34.99,34.87,34.98,80100.0,24.9054,24.9912,24.9054,24.984,80100.0
2013-07-02 10:15:00,34.98,34.99,34.97,34.99,22400.0,24.984,24.9912,24.9769,24.9912,22400.0
2013-07-02 10:20:00,34.99,35.0,34.97,34.97,74600.0,24.9912,24.9983,24.9769,24.9769,74600.0
2013-07-02 10:25:00,34.96,34.97,34.9,34.92,33300.0,24.9697,24.9769,24.9269,24.9412,33300.0
2013-07-02 10:30:00,34.91,34.98,34.89,34.98,26100.0,24.934,24.984,24.9197,24.984,26100.0
2013-07-02 10:35:00,34.97,35.06,34.97,35.05,118600.0,24.9769,25.0412,24.9769,25.034,118600.0
2013-07-02 10:40:00,35.06,35.09,35.05,35.05,38500.0,25.0412,25.0626,25.034,25.034,38500.0
2013-07-02 10:45:00,35.06,35.13,35.06,35.12,89600.0,25.0412,25.0911,25.0412,25.084,89600.0
2013-07-02 10:50:00,35.13,35.15,35.06,35.08,45100.0,25.0911,25.1054,25.0412,25.0554,45100.0
2013-07-02 10:55:00,35.08,35.1,35.07,35.09,25000.0,25.0554,25.0697,25.0483,25.0626,25000.0
2013-07-02 11:00:00,35.08,35.1,35.08,35.09,47300.0,25.0554,25.0697,25.0554,25.0626,47300.0
2013-07-02 11:05:00,35.08,35.13,35.08,35.13,29100.0,25.0554,25.0911,25.0554,25.0911,29100.0
2013-07-02 11:10:00,35.13,35.15,35.12,35.15,54900.0,25.0911,25.1054,25.084,25.1054,54900.0
2013-07-02 11:15:00,35.15,35.16,35.11,35.15,45900.0,25.1054,25.1126,25.0769,25.1054,45900.0
2013-07-02 11:20:00,35.15,35.15,35.11,35.12,27800.0,25.1054,25.1054,25.0769,25.084,27800.0
2013-07-02 11:25:00,35.11,35.14,35.1,35.12,39900.0,25.0769,25.0983,25.0697,25.084,39900.0
2013-07-02 11:30:00,35.13,35.14,35.1,35.12,30000.0,25.0911,25.0983,25.0697,25.084,30000.0
2013-07-02 11:35:00,35.12,35.13,35.11,35.13,21300.0,25.084,25.0911,25.0769,25.0911,21300.0
2013-07-02 11:40:00,35.13,35.13,35.07,35.1,89600.0,25.0911,25.0911,25.0483,25.0697,89600.0
2013-07-02 11:45:00,35.09,35.11,35.07,35.08,28900.0,25.0626,25.0769,25.0483,25.0554,28900.0
2013-07-02 11:50:00,35.09,35.1,35.08,35.09,20900.0,25.0626,25.0697,25.0554,25.0626,20900.0
2013-07-02 11:55:00,35.1,35.13,35.09,35.13,41500.0,25.0697,25.0911,25.0626,25.0911,41500.0
2013-07-02 12:00:00,35.12,35.13,35.11,35.12,16500.0,25.084,25.0911,25.0769,25.084,16500.0
2013-07-02 12:05:00,35.12,35.15,35.09,35.09,47700.0,25.084,25.1054,25.0626,25.0626,47700.0
2013-07-02 12:10:00,35.09,35.09,35.0,35.01,33400.0,25.0626,25.0626,24.9983,25.0054,33400.0
2013-07-02 12:15:00,35.02,35.02,34.98,34.99,12200.0,25.0126,25.0126,24.984,24.9912,12200.0
2013-07-02 12:20:00,34.98,35.04,34.98,35.04,34300.0,24.984,25.0269,24.984,25.0269,34300.0
2013-07-02 12:25:00,35.04,35.06,35.02,35.03,26900.0,25.0269,25.0412,25.0126,25.0197,26900.0
2013-07-02 12:30:00,35.02,35.03,34.99,35.0,34600.0,25.0126,25.0197,24.9912,24.9983,34600.0
2013-07-02 12:35:00,35.0,35.0,34.97,34.98,20900.0,24.9983,24.9983,24.9769,24.984,20900.0
2013-07-02 12:40:00,34.98,34.99,34.95,34.95,63500.0,24.984,24.9912,24.9626,24.9626,63500.0
2013-07-02 12:45:00,34.95,34.97,34.9,34.97,35300.0,24.9626,24.9769,24.9269,24.9769,35300.0
2013-07-02 12:50:00,34.97,34.97,34.93,34.94,39500.0,24.9769,24.9769,24.9483,24.9554,39500.0
2013-07-02 12:55:00,34.93,35.0,34.93,35.0,16400.0,24.9483,24.9983,24.9483,24.9983,16400.0
2013-07-02 13:00:00,34.99,35.0,34.97,35.0,36000.0,24.9912,24.9983,24.9769,24.9983,36000.0
2013-07-02 13:05:00,34.99,35.0,34.98,34.99,32700.0,24.9912,24.9983,24.984,24.9912,32700.0
2013-07-02 13:10:00,34.99,35.0,34.95,34.99,67500.0,24.9912,24.9983,24.9626,24.9912,67500.0
2013-07-02 13:15:00,34.99,35.03,34.98,35.0,69900.0,24.9912,25.0197,24.984,24.9983,69900.0
2013-07-02 13:20:00,35.0,35.01,34.98,34.99,26600.0,24.9983,25.0054,24.984,24.9912,26600.0
2013-07-02 13:25:00,34.99,34.99,34.95,34.95,25000.0,24.9912,24.9912,24.9626,24.9626,25000.0
2013-07-02 13:30:00,34.96,35.01,34.95,35.01,30600.0,24.9697,25.0054,24.9626,25.0054,30600.0
2013-07-02 13:35:00,35.01,35.03,34.95,34.97,52800.0,25.0054,25.0197,24.9626,24.9769,52800.0
2013-07-02 13:40:00,34.96,34.96,34.93,34.95,17600.0,24.9697,24.9697,24.9483,24.9626,17600.0
2013-07-02 13:45:00,34.96,34.96,34.92,34.93,28100.0,24.9697,24.9697,24.9412,24.9483,28100.0
2013-07-02 13:50:00,34.93,34.98,34.93,34.98,24700.0,24.9483,24.984,24.9483,24.984,24700.0
2013-07-02 13:55:00,34.98,35.0,34.97,35.0,15500.0,24.984,24.9983,24.9769,24.9983,15500.0
2013-07-02 14:00:00,35.0,35.02,34.98,35.02,103300.0,24.9983,25.0126,24.984,25.0126,103300.0
2013-07-02 14:05:00,35.01,35.04,34.99,34.99,42900.0,25.0054,25.0269,24.9912,24.9912,42900.0
2013-07-02 14:10:00,34.99,35.0,34.92,34.95,36100.0,24.9912,24.9983,24.9412,24.9626,36100.0
2013-07-02 14:15:00,34.95,34.95,34.88,34.89,34800.0,24.9626,24.9626,24.9126,24.9197,34800.0
2013-07-02 14:20:00,34.89,34.9,34.87,34.87,37200.0,24.9197,24.9269,24.9054,24.9054,37200.0
2013-07-02 14:25:00,34.86,34.87,34.82,34.84,29400.0,24.8983,24.9054,24.8697,24.884,29400.0
2013-07-02 14:30:00,34.84,34.86,34.83,34.86,24100.0,24.884,24.8983,24.8769,24.8983,24100.0
2013-07-02 14:35:00,34.86,34.86,34.77,34.77,23400.0,24.8983,24.8983,24.834,24.834,23400.0
2013-07-02 14:40:00,34.77,34.81,34.77,34.8,30000.0,24.834,24.8626,24.834,24.8555,30000.0
2013-07-02 14:45:00,34.8,34.81,34.78,34.8,30500.0,24.8555,24.8626,24.8412,24.8555,30500.0
2013-07-02 14:50:00,34.8,34.85,34.8,34.85,49900.0,24.8555,24.8912,24.8555,24.8912,49900.0
2013-07-02 14:55:00,34.85,34.87,34.83,34.85,30600.0,24.8912,24.9054,24.8769,24.8912,30600.0
2013-07-02 15:00:00,34.85,34.86,34.82,34.83,25100.0,24.8912,24.8983,24.8697,24.8769,25100.0
2013-07-02 15:05:00,34.83,34.86,34.83,34.84,24600.0,24.8769,24.8983,24.8769,24.884,24600.0
2013-07-02 15:10:00,34.84,34.85,34.82,34.82,24900.0,24.884,24.8912,24.8697,24.8697,24900.0
2013-07-02 15:15:00,34.82,34.85,34.82,34.85,45200.0,24.8697,24.8912,24.8697,24.8912,45200.0
2013-07-02 15:20:00,34.84,34.85,34.82,34.83,59500.0,24.884,24.8912,24.8697,24.8769,59500.0
2013-07-02 15:25:00,34.83,34.83,34.78,34.79,40400.0,24.8769,24.8769,24.8412,24.8483,40400.0
2013-07-02 15:30:00,34.79,34.81,34.75,34.77,49300.0,24.8483,24.8626,24.8197,24.834,49300.0
2013-07-02 15:35:00,34.78,34.81,34.76,34.81,36500.0,24.8412,24.8626,24.8269,24.8626,36500.0
2013-07-02 15:40:00,34.81,34.81,34.78,34.79,57500.0,24.8626,24.8626,24.8412,24.8483,57500.0
2013-07-02 15:45:00,34.79,34.85,34.79,34.84,92900.0,24.8483,24.8912,24.8483,24.884,92900.0
2013-07-02 15:50:00,34.84,34.87,34.83,34.83,123500.0,24.884,24.9054,24.8769,24.8769,123500.0
2013-07-02 15:55:00,34.84,34.87,34.83,34.86,185600.0,24.884,24.9054,24.8769,24.8983,185600.0
2013-07-03 09:30:00,34.57,34.76,34.57,34.63,82200.0,24.6912,24.8269,24.6912,24.734,82200.0
2013-07-03 09:35:00,34.62,34.62,34.55,34.58,16700.0,24.7269,24.7269,24.6769,24.6983,16700.0
2013-07-03 09:40:00,34.58,34.64,34.56,34.56,16100.0,24.6983,24.7412,24.684,24.684,16100.0
2013-07-03 09:45:00,34.56,34.62,34.56,34.57,16300.0,24.684,24.7269,24.684,24.6912,16300.0
2013-07-03 09:50:00,34.57,34.66,34.57,34.66,27600.0,24.6912,24.7555,24.6912,24.7555,27600.0
2013-07-03 09:55:00,34.65,34.66,34.61,34.62,28000.0,24.7483,24.7555,24.7197,24.7269,28000.0
2013-07-03 10:00:00,34.61,34.7,34.51,34.51,32800.0,24.7197,24.784,24.6483,24.6483,32800.0
2013-07-03 10:05:00,34.51,34.62,34.51,34.57,23400.0,24.6483,24.7269,24.6483,24.6912,23400.0
2013-07-03 10:10:00,34.57,34.63,34.52,34.56,51100.0,24.6912,24.734,24.6555,24.684,51100.0
2013-07-03 10:15:00,34.57,34.58,34.52,34.53,16300.0,24.6912,24.6983,24.6555,24.6626,16300.0
2013-07-03 10:20:00,34.54,34.6,34.54,34.6,21500.0,24.6697,24.7126,24.6697,24.7126,21500.0
2013-07-03 10:25:00,34.59,34.59,34.53,34.56,13600.0,24.7055,24.7055,24.6626,24.684,13600.0
2013-07-03 10:30:00,34.56,34.58,34.52,34.54,44300.0,24.684,24.6983,24.6555,24.6697,44300.0
2013-07-03 10:35:00,34.55,34.58,34.52,34.52,23500.0,24.6769,24.6983,24.6555,24.6555,23500.0
2013-07-03 10:40:00,34.53,34.56,34.5,34.55,27700.0,24.6626,24.684,24.6412,24.6769,27700.0
2013-07-03 10:45:00,34.56,34.57,34.53,34.56,18000.0,24.684,24.6912,24.6626,24.684,18000.0
2013-07-03 10:50:00,34.57,34.57,34.52,34.52,11200.0,24.6912,24.6912,24.6555,24.6555,11200.0
2013-07-03 10:55:00,34.52,34.54,34.51,34.54,17500.0,24.6555,24.6697,24.6483,24.6697,17500.0
2013-07-03 11:00:00,34.54,34.6,34.54,34.58,26500.0,24.6697,24.7126,24.6697,24.6983,26500.0
2013-07-03 11:05:00,34.58,34.59,34.56,34.58,16600.0,24.6983,24.7055,24.684,24.6983,16600.0
2013-07-03 11:10:00,34.58,34.64,34.58,34.64,15300.0,24.6983,24.7412,24.6983,24.7412,15300.0
2013-07-03 11:15:00,34.64,34.68,34.64,34.66,11100.0,24.7412,24.7697,24.7412,24.7555,11100.0
2013-07-03 11:20:00,34.67,34.7,34.65,34.66,28000.0,24.7626,24.784,24.7483,24.7555,28000.0
2013-07-03 11:25:00,34.66,34.7,34.65,34.7,15400.0,24.7555,24.784,24.7483,24.784,15400.0
2013-07-03 11:30:00,34.7,34.71,34.66,34.7,17100.0,24.784,24.7912,24.7555,24.784,17100.0
2013-07-03 11:35:00,34.7,34.7,34.67,34.67,12400.0,24.784,24.784,24.7626,24.7626,12400.0
2013-07-03 11:40:00,34.67,34.7,34.67,34.68,38800.0,24.7626,24.784,24.7626,24.7697,38800.0
2013-07-03 11:45:00,34.69,34.7,34.67,34.68,22100.0,24.7769,24.784,24.7626,24.7697,22100.0
2013-07-03 11:50:00,34.69,34.72,34.68,34.72,60800.0,24.7769,24.7983,24.7697,24.7983,60800.0
2013-07-03 11:55:00,34.72,34.78,34.72,34.77,19200.0,24.7983,24.8412,24.7983,24.834,19200.0
2013-07-03 12:00:00,34.78,34.78,34.73,34.75,21000.0,24.8412,24.8412,24.8055,24.8197,21000.0
2013-07-03 12:05:00,34.75,34.77,34.72,34.76,12100.0,24.8197,24.834,24.7983,24.8269,12100.0
2013-07-03 12:10:00,34.77,34.78,34.72,34.72,12000.0,24.834,24.8412,24.7983,24.7983,12000.0
2013-07-03 12:15:00,34.72,34.76,34.72,34.76,13500.0,24.7983,24.8269,24.7983,24.8269,13500.0
2013-07-03 12:20:00,34.76,34.77,34.73,34.73,14400.0,24.8269,24.834,24.8055,24.8055,14400.0
2013-07-03 12:25:00,34.74,34.75,34.73,34.74,11900.0,24.8126,24.8197,24.8055,24.8126,11900.0
2013-07-03 12:30:00,34.73,34.76,34.73,34.74,16400.0,24.8055,24.8269,24.8055,24.8126,16400.0
2013-07-03 12:35:00,34.75,34.76,34.71,34.73,30600.0,24.8197,24.8269,24.7912,24.8055,30600.0
2013-07-03 12:40:00,34.73,34.78,34.73,34.76,38000.0,24.8055,24.8412,24.8055,24.8269,38000.0
2013-07-03 12:45:00,34.77,34.8,34.73,34.74,60600.0,24.834,24.8555,24.8055,24.8126,60600.0
2013-07-03 12:50:00,34.75,34.76,34.73,34.73,31400.0,24.8197,24.8269,24.8055,24.8055,31400.0
2013-07-03 12:55:00,34.74,34.8,34.74,34.79,156900.0,24.8126,24.8555,24.8126,24.8483,156900.0
2013-07-05 09:30:00,34.9,34.98,34.85,34.86,61000.0,24.9269,24.984,24.8912,24.8983,61000.0
2013-07-05 09:35:00,34.86,35.0,34.85,34.98,13600.0,24.8983,24.9983,24.8912,24.984,13600.0
2013-07-05 09:40:00,34.98,34.99,34.95,34.99,13200.0,24.984,24.9912,24.9626,24.9912,13200.0
2013-07-05 09:45:00,34.99,35.0,34.94,34.94,42600.0,24.9912,24.9983,24.9554,24.9554,42600.0
2013-07-05 09:50:00,34.94,34.98,34.89,34.89,20400.0,24.9554,24.984,24.9197,24.9197,20400.0
2013-07-05 09:55:00,34.9,34.9,34.83,34.83,19300.0,24.9269,24.9269,24.8769,24.8769,19300.0
2013-07-05 10:00:00,34.85,34.85,34.77,34.81,36900.0,24.8912,24.8912,24.834,24.8626,36900.0
2013-07-05 10:05:00,34.82,34.9,34.81,34.87,15000.0,24.8697,24.9269,24.8626,24.9054,15000.0
2013-07-05 10:10:00,34.86,34.87,34.8,34.8,33700.0,24.8983,24.9054,24.8555,24.8555,33700.0
2013-07-05 10:15:00,34.8,34.81,34.73,34.74,9900.0,24.8555,24.8626,24.8055,24.8126,9900.0
2013-07-05 10:20:00,34.73,34.73,34.68,34.69,15400.0,24.8055,24.8055,24.7697,24.7769,15400.0
2013-07-05 10:25:00,34.68,34.74,34.68,34.73,20600.0,24.7697,24.8126,24.7697,24.8055,20600.0
2013-07-05 10:30:00,34.74,34.8,34.74,34.77,16700.0,24.8126,24.8555,24.8126,24.834,16700.0
2013-07-05 10:35:00,34.77,34.78,34.74,34.76,47200.0,24.834,24.8412,24.8126,24.8269,47200.0
2013-07-05 10:40:00,34.76,34.87,34.76,34.87,20000.0,24.8269,24.9054,24.8269,24.9054,20000.0
2013-07-05 10:45:00,34.86,34.86,34.78,34.78,20600.0,24.8983,24.8983,24.8412,24.8412,20600.0
2013-07-05 10:50:00,34.78,34.8,34.75,34.78,31800.0,24.8412,24.8555,24.8197,24.8412,31800.0
2013-07-05 10:55:00,34.79,34.82,34.77,34.81,11800.0,24.8483,24.8697,24.834,24.8626,11800.0
2013-07-05 11:00:00,34.82,34.82,34.78,34.8,24900.0,24.8697,24.8697,24.8412,24.8555,24900.0
2013-07-05 11:05:00,34.8,34.81,34.73,34.75,29200.0,24.8555,24.8626,24.8055,24.8197,29200.0
2013-07-05 11:10:00,34.75,34.77,34.69,34.7,25700.0,24.8197,24.834,24.7769,24.784,25700.0
2013-07-05 11:15:00,34.7,34.7,34.62,34.64,17300.0,24.784,24.784,24.7269,24.7412,17300.0
2013-07-05 11:20:00,34.64,34.7,34.64,34.65,16000.0,24.7412,24.784,24.7412,24.7483,16000.0
2013-07-05 11:25:00,34.66,34.68,34.62,34.62,14800.0,24.7555,24.7697,24.7269,24.7269,14800.0
2013-07-05 11:30:00,34.62,34.62,34.54,34.54,28500.0,24.7269,24.7269,24.6697,24.6697,28500.0
2013-07-05 11:35:00,34.54,34.63,34.54,34.62,20700.0,24.6697,24.734,24.6697,24.7269,20700.0
2013-07-05 11:40:00,34.61,34.65,34.6,34.65,10300.0,24.7197,24.7483,24.7126,24.7483,10300.0
2013-07-05 11:45:00,34.65,34.65,34.62,34.65,7500.0,24.7483,24.7483,24.7269,24.7483,7500.0
2013-07-05 11:50:00,34.66,34.68,34.66,34.67,6900.0,24.7555,24.7697,24.7555,24.7626,6900.0
2013-07-05 11:55:00,34.67,34.8,34.66,34.79,14300.0,24.7626,24.8555,24.7555,24.8483,14300.0
2013-07-05 12:00:00,34.79,34.84,34.79,34.84,27000.0,24.8483,24.884,24.8483,24.884,27000.0
2013-07-05 12:05:00,34.83,34.85,34.82,34.84,18200.0,24.8769,24.8912,24.8697,24.884,18200.0
2013-07-05 12:10:00,34.84,34.85,34.83,34.84,18400.0,24.884,24.8912,24.8769,24.884,18400.0
2013-07-05 12:15:00,34.84,34.89,34.84,34.88,13200.0,24.884,24.9197,24.884,24.9126,13200.0
2013-07-05 12:20:00,34.88,34.89,34.85,34.86,14800.0,24.9126,24.9197,24.8912,24.8983,14800.0
2013-07-05 12:25:00,34.85,34.85,34.84,34.84,6000.0,24.8912,24.8912,24.884,24.884,6000.0
2013-07-05 12:30:00,34.83,34.86,34.82,34.86,21000.0,24.8769,24.8983,24.8697,24.8983,21000.0
2013-07-05 12:35:00,34.86,34.88,34.8,34.8,17700.0,24.8983,24.9126,24.8555,24.8555,17700.0
2013-07-05 12:40:00,34.8,34.82,34.79,34.8,6900.0,24.8555,24.8697,24.8483,24.8555,6900.0
2013-07-05 12:45:00,34.8,34.8,34.78,34.8,9500.0,24.8555,24.8555,24.8412,24.8555,9500.0
2013-07-05 12:50:00,34.79,34.81,34.79,34.81,8500.0,24.8483,24.8626,24.8483,24.8626,8500.0
2013-07-05 12:55:00,34.81,34.83,34.81,34.83,12600.0,24.8626,24.8769,24.8626,24.8769,12600.0
2013-07-05 13:00:00,34.82,34.83,34.76,34.77,15300.0,24.8697,24.8769,24.8269,24.834,15300.0
2013-07-05 13:05:00,34.75,34.82,34.75,34.81,8900.0,24.8197,24.8697,24.8197,24.8626,8900.0
2013-07-05 13:10:00,34.82,34.88,34.81,34.86,19900.0,24.8697,24.9126,24.8626,24.8983,19900.0
2013-07-05 13:15:00,34.86,34.87,34.83,34.85,19200.0,24.8983,24.9054,24.8769,24.8912,19200.0
2013-07-05 13:20:00,34.85,34.86,34.83,34.83,6900.0,24.8912,24.8983,24.8769,24.8769,6900.0
2013-07-05 13:25:00,34.83,34.83,34.77,34.78,11900.0,24.8769,24.8769,24.834,24.8412,11900.0
2013-07-05 13:30:00,34.77,34.78,34.75,34.77,14800.0,24.834,24.8412,24.8197,24.834,14800.0
2013-07-05 13:35:00,34.77,34.79,34.77,34.77,5400.0,24.834,24.8483,24.834,24.834,5400.0
2013-07-05 13:40:00,34.77,34.78,34.75,34.78,9300.0,24.834,24.8412,24.8197,24.8412,9300.0
2013-07-05 13:45:00,34.77,34.78,34.75,34.76,3800.0,24.834,24.8412,24.8197,24.8269,3800.0
2013-07-05 13:50:00,34.75,34.76,34.74,34.75,7200.0,24.8197,24.8269,24.8126,24.8197,7200.0
2013-07-05 13:55:00,34.75,34.76,34.74,34.76,13900.0,24.8197,24.8269,24.8126,24.8269,13900.0
2013-07-05 14:00:00,34.76,34.77,34.75,34.76,15000.0,24.8269,24.834,24.8197,24.8269,15000.0
2013-07-05 14:05:00,34.76,34.81,34.76,34.81,16600.0,24.8269,24.8626,24.8269,24.8626,16600.0
2013-07-05 14:10:00,34.81,34.88,34.81,34.87,12400.0,24.8626,24.9126,24.8626,24.9054,12400.0
2013-07-05 14:15:00,34.89,34.89,34.85,34.86,10800.0,24.9197,24.9197,24.8912,24.8983,10800.0
2013-07-05 14:20:00,34.86,34.86,34.84,34.84,21700.0,24.8983,24.8983,24.884,24.884,21700.0
2013-07-05 14:25:00,34.85,34.87,34.84,34.86,21200.0,24.8912,24.9054,24.884,24.8983,21200.0
2013-07-05 14:30:00,34.87,34.88,34.84,34.86,25400.0,24.9054,24.9126,24.884,24.8983,25400.0
2013-07-05 14:35:00,34.86,34.88,34.85,34.86,14100.0,24.8983,24.9126,24.8912,24.8983,14100.0
2013-07-05 14:40:00,34.86,34.86,34.84,34.84,25500.0,24.8983,24.8983,24.884,24.884,25500.0
2013-07-05 14:45:00,34.84,34.85,34.83,34.84,16100.0,24.884,24.8912,24.8769,24.884,16100.0
2013-07-05 14:50:00,34.84,34.84,34.83,34.84,20500.0,24.884,24.884,24.8769,24.884,20500.0
2013-07-05 14:55:00,34.84,34.84,34.8,34.81,20300.0,24.884,24.884,24.8555,24.8626,20300.0
2013-07-05 15:00:00,34.81,34.81,34.79,34.81,12200.0,24.8626,24.8626,24.8483,24.8626,12200.0
2013-07-05 15:05:00,34.8,34.81,34.78,34.79,20300.0,24.8555,24.8626,24.8412,24.8483,20300.0
2013-07-05 15:10:00,34.79,34.8,34.74,34.75,27900.0,24.8483,24.8555,24.8126,24.8197,27900.0
2013-07-05 15:15:00,34.75,34.78,34.72,34.72,34000.0,24.8197,24.8412,24.7983,24.7983,34000.0
2013-07-05 15:20:00,34.72,34.72,34.68,34.68,41400.0,24.7983,24.7983,24.7697,24.7697,41400.0
2013-07-05 15:25:00,34.68,34.68,34.64,34.66,36900.0,24.7697,24.7697,24.7412,24.7555,36900.0
2013-07-05 15:30:00,34.66,34.68,34.65,34.68,50800.0,24.7555,24.7697,24.7483,24.7697,50800.0
2013-07-05 15:35:00,34.69,34.7,34.66,34.7,46800.0,24.7769,24.784,24.7555,24.784,46800.0
2013-07-05 15:40:00,34.7,34.74,34.69,34.73,34000.0,24.784,24.8126,24.7769,24.8055,34000.0
2013-07-05 15:45:00,34.74,34.76,34.73,34.75,60600.0,24.8126,24.8269,24.8055,24.8197,60600.0
2013-07-05 15:50:00,34.76,34.85,34.75,34.83,75600.0,24.8269,24.8912,24.8197,24.8769,75600.0
2013-07-05 15:55:00,34.83,34.89,34.81,34.89,110100.0,24.8769,24.9197,24.8626,24.9197,110100.0
2013-07-08 09:30:00,34.88,34.98,34.83,34.86,124500.0,24.9126,24.984,24.8769,24.8983,124500.0
2013-07-08 09:35:00,34.86,34.93,34.82,34.89,86400.0,24.8983,24.9483,24.8697,24.9197,86400.0
2013-07-08 09:40:00,34.89,34.93,34.78,34.92,33300.0,24.9197,24.9483,24.8412,24.9412,33300.0
2013-07-08 09:45:00,34.92,34.99,34.92,34.98,21900.0,24.9412,24.9912,24.9412,24.984,21900.0
2013-07-08 09:50:00,34.98,34.98,34.93,34.95,38800.0,24.984,24.984,24.9483,24.9626,38800.0
2013-07-08 09:55:00,34.95,34.97,34.94,34.96,30200.0,24.9626,24.9769,24.9554,24.9697,30200.0
2013-07-08 10:00:00,34.97,35.05,34.96,35.0,43800.0,24.9769,25.034,24.9697,24.9983,43800.0
2013-07-08 10:05:00,35.0,35.01,34.96,34.98,23900.0,24.9983,25.0054,24.9697,24.984,23900.0
2013-07-08 10:10:00,34.98,35.03,34.95,34.98,34500.0,24.984,25.0197,24.9626,24.984,34500.0
2013-07-08 10:15:00,34.97,35.0,34.96,34.99,15300.0,24.9769,24.9983,24.9697,24.9912,15300.0
2013-07-08 10:20:00,34.99,35.04,34.97,35.04,22000.0,24.9912,25.0269,24.9769,25.0269,22000.0
2013-07-08 10:25:00,35.04,35.06,35.02,35.03,24600.0,25.0269,25.0412,25.0126,25.0197,24600.0
2013-07-08 10:30:00,35.03,35.06,35.03,35.05,17900.0,25.0197,25.0412,25.0197,25.034,17900.0
2013-07-08 10:35:00,35.04,35.1,35.04,35.1,26700.0,25.0269,25.0697,25.0269,25.0697,26700.0
2013-07-08 10:40:00,35.1,35.2,35.1,35.19,69400.0,25.0697,25.1411,25.0697,25.134,69400.0
2013-07-08 10:45:00,35.19,35.21,35.18,35.18,19400.0,25.134,25.1483,25.1269,25.1269,19400.0
2013-07-08 10:50:00,35.18,35.24,35.16,35.22,34700.0,25.1269,25.1697,25.1126,25.1554,34700.0
2013-07-08 10:55:00,35.21,35.23,35.18,35.2,17100.0,25.1483,25.1626,25.1269,25.1411,17100.0
2013-07-08 11:00:00,35.19,35.2,35.17,35.19,7800.0,25.134,25.1411,25.1197,25.134,7800.0
2013-07-08 11:05:00,35.2,35.23,35.2,35.22,15900.0,25.1411,25.1626,25.1411,25.1554,15900.0
2013-07-08 11:10:00,35.22,35.23,35.17,35.18,18100.0,25.1554,25.1626,25.1197,25.1269,18100.0
2013-07-08 11:15:00,35.19,35.19,35.1,35.11,17000.0,25.134,25.134,25.0697,25.0769,17000.0
2013-07-08 11:20:00,35.11,35.13,35.08,35.08,13600.0,25.0769,25.0911,25.0554,25.0554,13600.0
2013-07-08 11:25:00,35.08,35.1,35.07,35.1,19300.0,25.0554,25.0697,25.0483,25.0697,19300.0
2013-07-08 11:30:00,35.1,35.13,35.09,35.12,10500.0,25.0697,25.0911,25.0626,25.084,10500.0
2013-07-08 11:35:00,35.11,35.12,35.09,35.1,6400.0,25.0769,25.084,25.0626,25.0697,6400.0
2013-07-08 11:40:00,35.11,35.11,35.08,35.08,13300.0,25.0769,25.0769,25.0554,25.0554,13300.0
2013-07-08 11:45:00,35.09,35.09,35.06,35.07,6200.0,25.0626,25.0626,25.0412,25.0483,6200.0
2013-07-08 11:50:00,35.08,35.08,35.05,35.07,12400.0,25.0554,25.0554,25.034,25.0483,12400.0
2013-07-08 11:55:00,35.06,35.11,35.06,35.11,19100.0,25.0412,25.0769,25.0412,25.0769,19100.0
2013-07-08 12:00:00,35.11,35.15,35.11,35.15,17500.0,25.0769,25.1054,25.0769,25.1054,17500.0
2013-07-08 12:05:00,35.15,35.15,35.1,35.1,14200.0,25.1054,25.1054,25.0697,25.0697,14200.0
2013-07-08 12:10:00,35.11,35.14,35.11,35.11,12100.0,25.0769,25.0983,25.0769,25.0769,12100.0
2013-07-08 12:15:00,35.11,35.19,35.1,35.19,30000.0,25.0769,25.134,25.0697,25.134,30000.0
2013-07-08 12:20:00,35.19,35.21,35.19,35.2,13100.0,25.134,25.1483,25.134,25.1411,13100.0
2013-07-08 12:25:00,35.2,35.2,35.17,35.17,11800.0,25.1411,25.1411,25.1197,25.1197,11800.0
2013-07-08 12:30:00,35.16,35.19,35.16,35.18,12000.0,25.1126,25.134,25.1126,25.1269,12000.0
2013-07-08 12:35:00,35.18,35.22,35.17,35.2,8100.0,25.1269,25.1554,25.1197,25.1411,8100.0
2013-07-08 12:40:00,35.19,35.2,35.16,35.16,9800.0,25.134,25.1411,25.1126,25.1126,9800.0
2013-07-08 12:45:00,35.17,35.18,35.14,35.14,8500.0,25.1197,25.1269,25.0983,25.0983,8500.0
2013-07-08 12:50:00,35.14,35.23,35.14,35.22,22400.0,25.0983,25.1626,25.0983,25.1554,22400.0
2013-07-08 12:55:00,35.23,35.23,35.21,35.23,13500.0,25.1626,25.1626,25.1483,25.1626,13500.0
2013-07-08 13:00:00,35.23,35.24,35.22,35.22,10100.0,25.1626,25.1697,25.1554,25.1554,10100.0
2013-07-08 13:05:00,35.23,35.3,35.23,35.29,56300.0,25.1626,25.2126,25.1626,25.2054,56300.0
2013-07-08 13:10:00,35.28,35.29,35.26,35.27,12900.0,25.1983,25.2054,25.184,25.1911,12900.0
2013-07-08 13:15:00,35.26,35.27,35.22,35.25,16400.0,25.184,25.1911,25.1554,25.1769,16400.0
2013-07-08 13:20:00,35.25,35.25,35.22,35.23,8200.0,25.1769,25.1769,25.1554,25.1626,8200.0
2013-07-08 13:25:00,35.24,35.27,35.24,35.25,16500.0,25.1697,25.1911,25.1697,25.1769,16500.0
2013-07-08 13:30:00,35.25,35.27,35.25,35.27,10500.0,25.1769,25.1911,25.1769,25.1911,10500.0
2013-07-08 13:35:00,35.26,35.3,35.26,35.3,19100.0,25.184,25.2126,25.184,25.2126,19100.0
2013-07-08 13:40:00,35.3,35.33,35.29,35.33,37000.0,25.2126,25.234,25.2054,25.234,37000.0
2013-07-08 13:45:00,35.33,35.35,35.32,35.34,27200.0,25.234,25.2483,25.2269,25.2411,27200.0
2013-07-08 13:50:00,35.35,35.35,35.33,35.33,28300.0,25.2483,25.2483,25.234,25.234,28300.0
2013-07-08 13:55:00,35.33,35.34,35.33,35.33,21900.0,25.234,25.2411,25.234,25.234,21900.0
2013-07-08 14:00:00,35.33,35.37,35.32,35.37,46200.0,25.234,25.2626,25.2269,25.2626,46200.0
2013-07-08 14:05:00,35.37,35.37,35.35,35.35,21300.0,25.2626,25.2626,25.2483,25.2483,21300.0
2013-07-08 14:10:00,35.36,35.38,35.35,35.37,32600.0,25.2554,25.2697,25.2483,25.2626,32600.0
2013-07-08 14:15:00,35.38,35.39,35.37,35.39,13500.0,25.2697,25.2769,25.2626,25.2769,13500.0
2013-07-08 14:20:00,35.39,35.4,35.36,35.37,38700.0,25.2769,25.284,25.2554,25.2626,38700.0
2013-07-08 14:25:00,35.36,35.37,35.36,35.37,12200.0,25.2554,25.2626,25.2554,25.2626,12200.0
2013-07-08 14:30:00,35.37,35.38,35.34,35.34,35300.0,25.2626,25.2697,25.2411,25.2411,35300.0
2013-07-08 14:35:00,35.34,35.34,35.32,35.32,23000.0,25.2411,25.2411,25.2269,25.2269,23000.0
2013-07-08 14:40:00,35.32,35.33,35.3,35.3,32000.0,25.2269,25.234,25.2126,25.2126,32000.0
2013-07-08 14:45:00,35.3,35.31,35.29,35.3,35500.0,25.2126,25.2197,25.2054,25.2126,35500.0
2013-07-08 14:50:00,35.3,35.34,35.29,35.34,38400.0,25.2126,25.2411,25.2054,25.2411,38400.0
2013-07-08 14:55:00,35.34,35.34,35.31,35.31,15200.0,25.2411,25.2411,25.2197,25.2197,15200.0
2013-07-08 15:00:00,35.32,35.33,35.29,35.33,36900.0,25.2269,25.234,25.2054,25.234,36900.0
2013-07-08 15:05:00,35.33,35.33,35.31,35.32,21000.0,25.234,25.234,25.2197,25.2269,21000.0
2013-07-08 15:10:00,35.32,35.32,35.31,35.31,13900.0,25.2269,25.2269,25.2197,25.2197,13900.0
2013-07-08 15:15:00,35.32,35.33,35.31,35.31,31400.0,25.2269,25.234,25.2197,25.2197,31400.0
2013-07-08 15:20:00,35.31,35.32,35.29,35.3,36300.0,25.2197,25.2269,25.2054,25.2126,36300.0
2013-07-08 15:25:00,35.31,35.34,35.3,35.3,40200.0,25.2197,25.2411,25.2126,25.2126,40200.0
2013-07-08 15:30:00,35.3,35.35,35.29,35.35,35400.0,25.2126,25.2483,25.2054,25.2483,35400.0
2013-07-08 15:35:00,35.35,35.38,35.34,35.34,57900.0,25.2483,25.2697,25.2411,25.2411,57900.0
2013-07-08 15:40:00,35.35,35.36,35.34,35.36,77200.0,25.2483,25.2554,25.2411,25.2554,77200.0
2013-07-08 15:45:00,35.35,35.39,35.35,35.37,109200.0,25.2483,25.2769,25.2483,25.2626,109200.0
2013-07-08 15:50:00,35.37,35.37,35.28,35.28,115700.0,25.2626,25.2626,25.1983,25.1983,115700.0
2013-07-08 15:55:00,35.29,35.39,35.29,35.38,206200.0,25.2054,25.2769,25.2054,25.2697,206200.0
2013-07-09 09:30:00,35.47,35.65,35.46,35.63,210800.0,25.334,25.4626,25.3268,25.4483,210800.0
2013-07-09 09:35:00,35.63,35.78,35.63,35.78,71100.0,25.4483,25.5554,25.4483,25.5554,71100.0
2013-07-09 09:40:00,35.78,35.84,35.62,35.64,142100.0,25.5554,25.5983,25.4411,25.4554,142100.0
2013-07-09 09:45:00,35.63,35.64,35.59,35.59,72900.0,25.4483,25.4554,25.4197,25.4197,72900.0
2013-07-09 09:50:00,35.59,35.65,35.58,35.64,119000.0,25.4197,25.4626,25.4126,25.4554,119000.0
2013-07-09 09:55:00,35.64,35.68,35.63,35.68,26200.0,25.4554,25.484,25.4483,25.484,26200.0
2013-07-09 10:00:00,35.68,35.69,35.65,35.69,33700.0,25.484,25.4911,25.4626,25.4911,33700.0
2013-07-09 10:05:00,35.69,35.76,35.69,35.73,46900.0,25.4911,25.5411,25.4911,25.5197,46900.0
2013-07-09 10:10:00,35.73,35.76,35.72,35.74,16000.0,25.5197,25.5411,25.5125,25.5268,16000.0
2013-07-09 10:15:00,35.74,35.76,35.7,35.74,26600.0,25.5268,25.5411,25.4983,25.5268,26600.0
2013-07-09 10:20:00,35.75,35.81,35.73,35.8,30000.0,25.534,25.5768,25.5197,25.5697,30000.0
2013-07-09 10:25:00,35.81,35.81,35.74,35.81,131300.0,25.5768,25.5768,25.5268,25.5768,131300.0
2013-07-09 10:30:00,35.81,35.87,35.79,35.86,60200.0,25.5768,25.6197,25.5625,25.6125,60200.0
2013-07-09 10:35:00,35.86,35.86,35.8,35.84,54800.0,25.6125,25.6125,25.5697,25.5983,54800.0
2013-07-09 10:40:00,35.83,35.84,35.77,35.8,36000.0,25.5911,25.5983,25.5483,25.5697,36000.0
2013-07-09 10:45:00,35.8,35.83,35.79,35.82,30000.0,25.5697,25.5911,25.5625,25.584,30000.0
2013-07-09 10:50:00,35.83,35.85,35.82,35.83,36700.0,25.5911,25.6054,25.584,25.5911,36700.0
2013-07-09 10:55:00,35.82,35.84,35.78,35.79,30400.0,25.584,25.5983,25.5554,25.5625,30400.0
2013-07-09 11:00:00,35.78,35.8,35.78,35.8,23700.0,25.5554,25.5697,25.5554,25.5697,23700.0
2013-07-09 11:05:00,35.79,35.85,35.79,35.85,24400.0,25.5625,25.6054,25.5625,25.6054,24400.0
2013-07-09 11:10:00,35.84,35.9,35.84,35.9,39100.0,25.5983,25.6411,25.5983,25.6411,39100.0
2013-07-09 11:15:00,35.9,35.94,35.89,35.92,112600.0,25.6411,25.6697,25.634,25.6554,112600.0
2013-07-09 11:20:00,35.91,35.92,35.84,35.84,30300.0,25.6483,25.6554,25.5983,25.5983,30300.0
2013-07-09 11:25:00,35.83,35.85,35.8,35.84,23800.0,25.5911,25.6054,25.5697,25.5983,23800.0
2013-07-09 11:30:00,35.85,35.9,35.84,35.89,16300.0,25.6054,25.6411,25.5983,25.634,16300.0
2013-07-09 11:35:00,35.9,35.9,35.88,35.89,14900.0,25.6411,25.6411,25.6268,25.634,14900.0
2013-07-09 11:40:00,35.89,35.92,35.86,35.87,19700.0,25.634,25.6554,25.6125,25.6197,19700.0
2013-07-09 11:45:00,35.87,35.88,35.85,35.87,16100.0,25.6197,25.6268,25.6054,25.6197,16100.0
2013-07-09 11:50:00,35.87,35.87,35.81,35.83,17900.0,25.6197,25.6197,25.5768,25.5911,17900.0
2013-07-09 11:55:00,35.83,35.85,35.82,35.84,36400.0,25.5911,25.6054,25.584,25.5983,36400.0
2013-07-09 12:00:00,35.84,35.84,35.82,35.84,18200.0,25.5983,25.5983,25.584,25.5983,18200.0
2013-07-09 12:05:00,35.84,35.85,35.83,35.84,14800.0,25.5983,25.6054,25.5911,25.5983,14800.0
2013-07-09 12:10:00,35.84,35.85,35.84,35.84,10200.0,25.5983,25.6054,25.5983,25.5983,10200.0
2013-07-09 12:15:00,35.84,35.86,35.81,35.82,42500.0,25.5983,25.6125,25.5768,25.584,42500.0
2013-07-09 12:20:00,35.82,35.82,35.76,35.76,19800.0,25.584,25.584,25.5411,25.5411,19800.0
2013-07-09 12:25:00,35.76,35.79,35.76,35.79,24500.0,25.5411,25.5625,25.5411,25.5625,24500.0
2013-07-09 12:30:00,35.79,35.82,35.78,35.81,29400.0,25.5625,25.584,25.5554,25.5768,29400.0
2013-07-09 12:35:00,35.82,35.87,35.81,35.87,28400.0,25.584,25.6197,25.5768,25.6197,28400.0
2013-07-09 12:40:00,35.86,35.87,35.86,35.87,12300.0,25.6125,25.6197,25.6125,25.6197,12300.0
2013-07-09 12:45:00,35.87,35.87,35.83,35.84,25600.0,25.6197,25.6197,25.5911,25.5983,25600.0
2013-07-09 12:50:00,35.83,35.83,35.81,35.82,26000.0,25.5911,25.5911,25.5768,25.584,26000.0
2013-07-09 12:55:00,35.82,35.82,35.81,35.81,12400.0,25.584,25.584,25.5768,25.5768,12400.0
2013-07-09 13:00:00,35.81,35.82,35.78,35.82,62900.0,25.5768,25.584,25.5554,25.584,62900.0
2013-07-09 13:05:00,35.83,35.86,35.82,35.84,49500.0,25.5911,25.6125,25.584,25.5983,49500.0
2013-07-09 13:10:00,35.84,35.86,35.84,35.86,28400.0,25.5983,25.6125,25.5983,25.6125,28400.0
2013-07-09 13:15:00,35.86,35.91,35.85,35.9,155200.0,25.6125,25.6483,25.6054,25.6411,155200.0
2013-07-09 13:20:00,35.91,35.93,35.91,35.93,18100.0,25.6483,25.6625,25.6483,25.6625,18100.0
2013-07-09 13:25:00,35.93,35.93,35.88,35.89,42500.0,25.6625,25.6625,25.6268,25.634,42500.0
2013-07-09 13:30:00,35.89,35.9,35.86,35.87,40700.0,25.634,25.6411,25.6125,25.6197,40700.0
2013-07-09 13:35:00,35.86,35.87,35.84,35.86,55300.0,25.6125,25.6197,25.5983,25.6125,55300.0
2013-07-09 13:40:00,35.86,35.87,35.83,35.84,48700.0,25.6125,25.6197,25.5911,25.5983,48700.0
2013-07-09 13:45:00,35.84,35.86,35.84,35.86,21500.0,25.5983,25.6125,25.5983,25.6125,21500.0
2013-07-09 13:50:00,35.86,35.86,35.83,35.83,32000.0,25.6125,25.6125,25.5911,25.5911,32000.0
2013-07-09 13:55:00,35.83,35.84,35.8,35.82,41400.0,25.5911,25.5983,25.5697,25.584,41400.0
2013-07-09 14:00:00,35.82,35.82,35.81,35.82,24000.0,25.584,25.584,25.5768,25.584,24000.0
2013-07-09 14:05:00,35.82,35.88,35.82,35.86,66100.0,25.584,25.6268,25.584,25.6125,66100.0
2013-07-09 14:10:00,35.87,35.87,35.84,35.87,27900.0,25.6197,25.6197,25.5983,25.6197,27900.0
2013-07-09 14:15:00,35.88,35.88,35.85,35.86,23200.0,25.6268,25.6268,25.6054,25.6125,23200.0
2013-07-09 14:20:00,35.86,35.88,35.84,35.88,108700.0,25.6125,25.6268,25.5983,25.6268,108700.0
2013-07-09 14:25:00,35.88,35.91,35.87,35.9,131000.0,25.6268,25.6483,25.6197,25.6411,131000.0
2013-07-09 14:30:00,35.89,35.89,35.87,35.88,26400.0,25.634,25.634,25.6197,25.6268,26400.0
2013-07-09 14:35:00,35.87,35.87,35.85,35.86,34200.0,25.6197,25.6197,25.6054,25.6125,34200.0
2013-07-09 14:40:00,35.86,35.86,35.84,35.85,65800.0,25.6125,25.6125,25.5983,25.6054,65800.0
2013-07-09 14:45:00,35.85,35.88,35.84,35.88,22700.0,25.6054,25.6268,25.5983,25.6268,22700.0
2013-07-09 14:50:00,35.88,35.88,35.84,35.84,38600.0,25.6268,25.6268,25.5983,25.5983,38600.0
2013-07-09 14:55:00,35.85,35.85,35.84,35.84,16100.0,25.6054,25.6054,25.5983,25.5983,16100.0
2013-07-09 15:00:00,35.84,35.87,35.84,35.84,44300.0,25.5983,25.6197,25.5983,25.5983,44300.0
2013-07-09 15:05:00,35.84,35.89,35.84,35.89,133200.0,25.5983,25.634,25.5983,25.634,133200.0
2013-07-09 15:10:00,35.89,35.91,35.83,35.84,178800.0,25.634,25.6483,25.5911,25.5983,178800.0
2013-07-09 15:15:00,35.84,35.84,35.8,35.8,54500.0,25.5983,25.5983,25.5697,25.5697,54500.0
2013-07-09 15:20:00,35.8,35.81,35.77,35.79,52800.0,25.5697,25.5768,25.5483,25.5625,52800.0
2013-07-09 15:25:00,35.79,35.83,35.79,35.83,35100.0,25.5625,25.5911,25.5625,25.5911,35100.0
2013-07-09 15:30:00,35.82,35.83,35.78,35.82,63500.0,25.584,25.5911,25.5554,25.584,63500.0
2013-07-09 15:35:00,35.82,35.84,35.79,35.83,81500.0,25.584,25.5983,25.5625,25.5911,81500.0
2013-07-09 15:40:00,35.83,35.84,35.8,35.83,129000.0,25.5911,25.5983,25.5697,25.5911,129000.0
2013-07-09 15:45:00,35.82,35.83,35.71,35.72,154800.0,25.584,25.5911,25.5054,25.5125,154800.0
2013-07-09 15:50:00,35.72,35.73,35.66,35.68,122000.0,25.5125,25.5197,25.4697,25.484,122000.0
2013-07-09 15:55:00,35.67,35.72,35.65,35.71,307100.0,25.4768,25.5125,25.4626,25.5054,307100.0
2013-07-10 09:30:00,35.74,35.86,35.69,35.7,70800.0,25.5268,25.6125,25.4911,25.4983,70800.0
2013-07-10 09:35:00,35.72,35.72,35.63,35.63,15200.0,25.5125,25.5125,25.4483,25.4483,15200.0
2013-07-10 09:40:00,35.64,35.65,35.56,35.61,20200.0,25.4554,25.4626,25.3983,25.434,20200.0
2013-07-10 09:45:00,35.62,35.7,35.62,35.68,19500.0,25.4411,25.4983,25.4411,25.484,19500.0
2013-07-10 09:50:00,35.67,35.69,35.61,35.67,26500.0,25.4768,25.4911,25.434,25.4768,26500.0
2013-07-10 09:55:00,35.67,35.75,35.67,35.74,36300.0,25.4768,25.534,25.4768,25.5268,36300.0
2013-07-10 10:00:00,35.75,35.75,35.67,35.68,34300.0,25.534,25.534,25.4768,25.484,34300.0
2013-07-10 10:05:00,35.69,35.73,35.66,35.73,89900.0,25.4911,25.5197,25.4697,25.5197,89900.0
2013-07-10 10:10:00,35.73,35.74,35.71,35.72,16600.0,25.5197,25.5268,25.5054,25.5125,16600.0
2013-07-10 10:15:00,35.71,35.72,35.66,35.66,25800.0,25.5054,25.5125,25.4697,25.4697,25800.0
2013-07-10 10:20:00,35.65,35.72,35.63,35.7,37600.0,25.4626,25.5125,25.4483,25.4983,37600.0
2013-07-10 10:25:00,35.71,35.71,35.67,35.68,19500.0,25.5054,25.5054,25.4768,25.484,19500.0
2013-07-10 10:30:00,35.69,35.73,35.69,35.71,17100.0,25.4911,25.5197,25.4911,25.5054,17100.0
2013-07-10 10:35:00,35.7,35.7,35.64,35.65,21600.0,25.4983,25.4983,25.4554,25.4626,21600.0
2013-07-10 10:40:00,35.66,35.71,35.66,35.7,13700.0,25.4697,25.5054,25.4697,25.4983,13700.0
2013-07-10 10:45:00,35.71,35.75,35.71,35.75,14300.0,25.5054,25.534,25.5054,25.534,14300.0
2013-07-10 10:50:00,35.74,35.75,35.71,35.71,20300.0,25.5268,25.534,25.5054,25.5054,20300.0
2013-07-10 10:55:00,35.72,35.72,35.66,35.69,15900.0,25.5125,25.5125,25.4697,25.4911,15900.0
2013-07-10 11:00:00,35.7,35.71,35.66,35.67,24300.0,25.4983,25.5054,25.4697,25.4768,24300.0
2013-07-10 11:05:00,35.66,35.68,35.65,35.66,17200.0,25.4697,25.484,25.4626,25.4697,17200.0
2013-07-10 11:10:00,35.66,35.68,35.64,35.64,12100.0,25.4697,25.484,25.4554,25.4554,12100.0
2013-07-10 11:15:00,35.64,35.65,35.62,35.64,13300.0,25.4554,25.4626,25.4411,25.4554,13300.0
2013-07-10 11:20:00,35.65,35.65,35.62,35.63,9000.0,25.4626,25.4626,25.4411,25.4483,9000.0
2013-07-10 11:25:00,35.63,35.64,35.61,35.63,21100.0,25.4483,25.4554,25.434,25.4483,21100.0
2013-07-10 11:30:00,35.63,35.7,35.63,35.7,15400.0,25.4483,25.4983,25.4483,25.4983,15400.0
2013-07-10 11:35:00,35.7,35.71,35.7,35.71,7300.0,25.4983,25.5054,25.4983,25.5054,7300.0
2013-07-10 11:40:00,35.71,35.75,35.7,35.73,20000.0,25.5054,25.534,25.4983,25.5197,20000.0
2013-07-10 11:45:00,35.73,35.73,35.7,35.71,5900.0,25.5197,25.5197,25.4983,25.5054,5900.0
2013-07-10 11:50:00,35.7,35.75,35.7,35.74,5700.0,25.4983,25.534,25.4983,25.5268,5700.0
2013-07-10 11:55:00,35.74,35.75,35.73,35.73,9700.0,25.5268,25.534,25.5197,25.5197,9700.0
2013-07-10 12:00:00,35.74,35.77,35.73,35.77,25500.0,25.5268,25.5483,25.5197,25.5483,25500.0
2013-07-10 12:05:00,35.77,35.77,35.75,35.76,9300.0,25.5483,25.5483,25.534,25.5411,9300.0
2013-07-10 12:10:00,35.76,35.78,35.75,35.75,12800.0,25.5411,25.5554,25.534,25.534,12800.0
2013-07-10 12:15:00,35.76,35.76,35.73,35.74,4900.0,25.5411,25.5411,25.5197,25.5268,4900.0
2013-07-10 12:20:00,35.75,35.79,35.75,35.79,13900.0,25.534,25.5625,25.534,25.5625,13900.0
2013-07-10 12:25:00,35.79,35.82,35.78,35.8,12000.0,25.5625,25.584,25.5554,25.5697,12000.0
2013-07-10 12:30:00,35.79,35.8,35.79,35.8,3100.0,25.5625,25.5697,25.5625,25.5697,3100.0
2013-07-10 12:35:00,35.8,35.8,35.79,35.8,5400.0,25.5697,25.5697,25.5625,25.5697,5400.0
2013-07-10 12:40:00,35.8,35.8,35.79,35.8,5400.0,25.5697,25.5697,25.5625,25.5697,5400.0
2013-07-10 12:45:00,35.8,35.84,35.8,35.84,10200.0,25.5697,25.5983,25.5697,25.5983,10200.0
2013-07-10 12:50:00,35.84,35.85,35.83,35.83,11000.0,25.5983,25.6054,25.5911,25.5911,11000.0
2013-07-10 12:55:00,35.84,35.84,35.83,35.83,2400.0,25.5983,25.5983,25.5911,25.5911,2400.0
2013-07-10 13:00:00,35.84,35.85,35.83,35.85,12600.0,25.5983,25.6054,25.5911,25.6054,12600.0
2013-07-10 13:05:00,35.84,35.85,35.83,35.83,4200.0,25.5983,25.6054,25.5911,25.5911,4200.0
2013-07-10 13:10:00,35.83,35.84,35.82,35.83,15600.0,25.5911,25.5983,25.584,25.5911,15600.0
2013-07-10 13:15:00,35.84,35.84,35.8,35.82,28200.0,25.5983,25.5983,25.5697,25.584,28200.0
2013-07-10 13:20:00,35.81,35.81,35.79,35.79,5800.0,25.5768,25.5768,25.5625,25.5625,5800.0
2013-07-10 13:25:00,35.8,35.8,35.78,35.8,7700.0,25.5697,25.5697,25.5554,25.5697,7700.0
2013-07-10 13:30:00,35.8,35.81,35.79,35.81,20500.0,25.5697,25.5768,25.5625,25.5768,20500.0
2013-07-10 13:35:00,35.8,35.81,35.78,35.79,15000.0,25.5697,25.5768,25.5554,25.5625,15000.0
2013-07-10 13:40:00,35.79,35.79,35.76,35.77,7900.0,25.5625,25.5625,25.5411,25.5483,7900.0
2013-07-10 13:45:00,35.77,35.78,35.74,35.74,29500.0,25.5483,25.5554,25.5268,25.5268,29500.0
2013-07-10 13:50:00,35.75,35.77,35.74,35.76,16600.0,25.534,25.5483,25.5268,25.5411,16600.0
2013-07-10 13:55:00,35.75,35.76,35.73,35.75,7700.0,25.534,25.5411,25.5197,25.534,7700.0
2013-07-10 14:00:00,35.76,35.94,35.74,35.91,98600.0,25.5411,25.6697,25.5268,25.6483,98600.0
2013-07-10 14:05:00,35.91,35.91,35.79,35.8,44800.0,25.6483,25.6483,25.5625,25.5697,44800.0
2013-07-10 14:10:00,35.81,35.87,35.8,35.84,27700.0,25.5768,25.6197,25.5697,25.5983,27700.0
2013-07-10 14:15:00,35.84,35.98,35.84,35.98,43900.0,25.5983,25.6982,25.5983,25.6982,43900.0
2013-07-10 14:20:00,35.97,35.98,35.89,35.9,20400.0,25.6911,25.6982,25.634,25.6411,20400.0
2013-07-10 14:25:00,35.9,35.91,35.8,35.82,24600.0,25.6411,25.6483,25.5697,25.584,24600.0
2013-07-10 14:30:00,35.82,35.9,35.81,35.87,17900.0,25.584,25.6411,25.5768,25.6197,17900.0
2013-07-10 14:35:00,35.87,35.88,35.78,35.8,32800.0,25.6197,25.6268,25.5554,25.5697,32800.0
2013-07-10 14:40:00,35.81,35.87,35.81,35.87,9600.0,25.5768,25.6197,25.5768,25.6197,9600.0
2013-07-10 14:45:00,35.87,35.88,35.73,35.74,20400.0,25.6197,25.6268,25.5197,25.5268,20400.0
2013-07-10 14:50:00,35.75,35.82,35.73,35.79,32500.0,25.534,25.584,25.5197,25.5625,32500.0
2013-07-10 14:55:00,35.79,35.82,35.78,35.8,20700.0,25.5625,25.584,25.5554,25.5697,20700.0
2013-07-10 15:00:00,35.81,35.86,35.8,35.84,15700.0,25.5768,25.6125,25.5697,25.5983,15700.0
2013-07-10 15:05:00,35.82,35.84,35.78,35.8,26100.0,25.584,25.5983,25.5554,25.5697,26100.0
2013-07-10 15:10:00,35.8,35.85,35.78,35.78,45100.0,25.5697,25.6054,25.5554,25.5554,45100.0
2013-07-10 15:15:00,35.79,35.8,35.76,35.8,27500.0,25.5625,25.5697,25.5411,25.5697,27500.0
2013-07-10 15:20:00,35.81,35.84,35.8,35.83,18100.0,25.5768,25.5983,25.5697,25.5911,18100.0
2013-07-10 15:25:00,35.84,35.91,35.84,35.87,21600.0,25.5983,25.6483,25.5983,25.6197,21600.0
2013-07-10 15:30:00,35.87,35.88,35.8,35.81,20800.0,25.6197,25.6268,25.5697,25.5768,20800.0
2013-07-10 15:35:00,35.81,35.82,35.79,35.82,64600.0,25.5768,25.584,25.5625,25.584,64600.0
2013-07-10 15:40:00,35.82,35.84,35.79,35.83,54300.0,25.584,25.5983,25.5625,25.5911,54300.0
2013-07-10 15:45:00,35.84,35.88,35.84,35.87,50600.0,25.5983,25.6268,25.5983,25.6197,50600.0
2013-07-10 15:50:00,35.87,35.9,35.84,35.87,83800.0,25.6197,25.6411,25.5983,25.6197,83800.0
2013-07-10 15:55:00,35.87,35.93,35.87,35.91,155400.0,25.6197,25.6625,25.6197,25.6483,155400.0
2013-07-11 09:30:00,36.14,36.16,35.99,36.08,202300.0,25.8125,25.8268,25.7054,25.7697,202300.0
2013-07-11 09:35:00,36.07,36.08,35.98,36.02,63500.0,25.7625,25.7697,25.6982,25.7268,63500.0
2013-07-11 09:40:00,36.02,36.02,35.93,36.01,38000.0,25.7268,25.7268,25.6625,25.7197,38000.0
2013-07-11 09:45:00,36.01,36.02,35.91,35.94,39900.0,25.7197,25.7268,25.6483,25.6697,39900.0
2013-07-11 09:50:00,35.94,36.09,35.94,36.04,28200.0,25.6697,25.7768,25.6697,25.7411,28200.0
2013-07-11 09:55:00,36.07,36.13,36.05,36.09,37200.0,25.7625,25.8054,25.7482,25.7768,37200.0
2013-07-11 10:00:00,36.1,36.13,36.09,36.11,11200.0,25.784,25.8054,25.7768,25.7911,11200.0
2013-07-11 10:05:00,36.11,36.12,35.98,36.07,37000.0,25.7911,25.7982,25.6982,25.7625,37000.0
2013-07-11 10:10:00,36.08,36.15,36.08,36.12,34900.0,25.7697,25.8197,25.7697,25.7982,34900.0
2013-07-11 10:15:00,36.13,36.13,36.06,36.06,26100.0,25.8054,25.8054,25.7554,25.7554,26100.0
2013-07-11 10:20:00,36.07,36.07,36.02,36.07,54000.0,25.7625,25.7625,25.7268,25.7625,54000.0
2013-07-11 10:25:00,36.08,36.11,36.05,36.11,33200.0,25.7697,25.7911,25.7482,25.7911,33200.0
2013-07-11 10:30:00,36.11,36.11,36.04,36.04,22300.0,25.7911,25.7911,25.7411,25.7411,22300.0
2013-07-11 10:35:00,36.04,36.04,36.0,36.0,24900.0,25.7411,25.7411,25.7125,25.7125,24900.0
2013-07-11 10:40:00,36.01,36.05,35.98,36.03,38600.0,25.7197,25.7482,25.6982,25.734,38600.0
2013-07-11 10:45:00,36.03,36.03,35.98,35.99,34600.0,25.734,25.734,25.6982,25.7054,34600.0
2013-07-11 10:50:00,35.99,36.04,35.99,36.04,58200.0,25.7054,25.7411,25.7054,25.7411,58200.0
2013-07-11 10:55:00,36.04,36.04,36.0,36.0,28200.0,25.7411,25.7411,25.7125,25.7125,28200.0
2013-07-11 11:00:00,36.01,36.07,36.0,36.07,23600.0,25.7197,25.7625,25.7125,25.7625,23600.0
2013-07-11 11:05:00,36.07,36.07,36.02,36.02,33700.0,25.7625,25.7625,25.7268,25.7268,33700.0
2013-07-11 11:10:00,36.03,36.06,36.01,36.05,16400.0,25.734,25.7554,25.7197,25.7482,16400.0
2013-07-11 11:15:00,36.05,36.07,36.03,36.05,30500.0,25.7482,25.7625,25.734,25.7482,30500.0
2013-07-11 11:20:00,36.05,36.07,36.05,36.06,21900.0,25.7482,25.7625,25.7482,25.7554,21900.0
2013-07-11 11:25:00,36.06,36.07,36.05,36.05,27700.0,25.7554,25.7625,25.7482,25.7482,27700.0
2013-07-11 11:30:00,36.05,36.07,36.05,36.07,29100.0,25.7482,25.7625,25.7482,25.7625,29100.0
2013-07-11 11:35:00,36.08,36.1,36.06,36.06,24300.0,25.7697,25.784,25.7554,25.7554,24300.0
2013-07-11 11:40:00,36.06,36.1,36.06,36.08,19200.0,25.7554,25.784,25.7554,25.7697,19200.0
2013-07-11 11:45:00,36.07,36.12,36.07,36.12,19400.0,25.7625,25.7982,25.7625,25.7982,19400.0
2013-07-11 11:50:00,36.12,36.12,36.1,36.1,10700.0,25.7982,25.7982,25.784,25.784,10700.0
2013-07-11 11:55:00,36.11,36.16,36.1,36.15,37700.0,25.7911,25.8268,25.784,25.8197,37700.0
2013-07-11 12:00:00,36.15,36.16,36.15,36.16,9100.0,25.8197,25.8268,25.8197,25.8268,9100.0
2013-07-11 12:05:00,36.16,36.16,36.12,36.13,15500.0,25.8268,25.8268,25.7982,25.8054,15500.0
2013-07-11 12:10:00,36.12,36.18,36.12,36.17,21100.0,25.7982,25.8411,25.7982,25.834,21100.0
2013-07-11 12:15:00,36.16,36.19,36.13,36.19,41600.0,25.8268,25.8482,25.8054,25.8482,41600.0
2013-07-11 12:20:00,36.18,36.21,36.18,36.21,23100.0,25.8411,25.8625,25.8411,25.8625,23100.0
2013-07-11 12:25:00,36.2,36.21,36.17,36.17,12200.0,25.8554,25.8625,25.834,25.834,12200.0
2013-07-11 12:30:00,36.17,36.17,36.13,36.15,16500.0,25.834,25.834,25.8054,25.8197,16500.0
2013-07-11 12:35:00,36.15,36.17,36.14,36.17,12200.0,25.8197,25.834,25.8125,25.834,12200.0
2013-07-11 12:40:00,36.17,36.2,36.17,36.18,23700.0,25.834,25.8554,25.834,25.8411,23700.0
2013-07-11 12:45:00,36.19,36.19,36.16,36.16,15500.0,25.8482,25.8482,25.8268,25.8268,15500.0
2013-07-11 12:50:00,36.16,36.2,36.15,36.19,21800.0,25.8268,25.8554,25.8197,25.8482,21800.0
2013-07-11 12:55:00,36.19,36.2,36.17,36.18,8600.0,25.8482,25.8554,25.834,25.8411,8600.0
2013-07-11 13:00:00,36.18,36.2,36.18,36.2,10800.0,25.8411,25.8554,25.8411,25.8554,10800.0
2013-07-11 13:05:00,36.2,36.23,36.2,36.21,11000.0,25.8554,25.8768,25.8554,25.8625,11000.0
2013-07-11 13:10:00,36.21,36.22,36.2,36.22,11500.0,25.8625,25.8697,25.8554,25.8697,11500.0
2013-07-11 13:15:00,36.22,36.22,36.2,36.21,7100.0,25.8697,25.8697,25.8554,25.8625,7100.0
2013-07-11 13:20:00,36.21,36.22,36.2,36.2,5000.0,25.8625,25.8697,25.8554,25.8554,5000.0
2013-07-11 13:25:00,36.2,36.22,36.2,36.2,14600.0,25.8554,25.8697,25.8554,25.8554,14600.0
2013-07-11 13:30:00,36.2,36.21,36.2,36.21,7700.0,25.8554,25.8625,25.8554,25.8625,7700.0
2013-07-11 13:35:00,36.2,36.21,36.19,36.2,15500.0,25.8554,25.8625,25.8482,25.8554,15500.0
2013-07-11 13:40:00,36.2,36.23,36.2,36.23,9400.0,25.8554,25.8768,25.8554,25.8768,9400.0
2013-07-11 13:45:00,36.22,36.23,36.21,36.23,13000.0,25.8697,25.8768,25.8625,25.8768,13000.0
2013-07-11 13:50:00,36.23,36.23,36.21,36.21,5300.0,25.8768,25.8768,25.8625,25.8625,5300.0
2013-07-11 13:55:00,36.21,36.23,36.2,36.21,22900.0,25.8625,25.8768,25.8554,25.8625,22900.0
2013-07-11 14:00:00,36.2,36.22,36.2,36.22,12700.0,25.8554,25.8697,25.8554,25.8697,12700.0
2013-07-11 14:05:00,36.21,36.22,36.2,36.2,29700.0,25.8625,25.8697,25.8554,25.8554,29700.0
2013-07-11 14:10:00,36.2,36.23,36.2,36.23,15300.0,25.8554,25.8768,25.8554,25.8768,15300.0
2013-07-11 14:15:00,36.23,36.23,36.21,36.22,36000.0,25.8768,25.8768,25.8625,25.8697,36000.0
2013-07-11 14:20:00,36.23,36.23,36.2,36.21,31600.0,25.8768,25.8768,25.8554,25.8625,31600.0
2013-07-11 14:25:00,36.22,36.23,36.2,36.21,56300.0,25.8697,25.8768,25.8554,25.8625,56300.0
2013-07-11 14:30:00,36.22,36.27,36.21,36.26,61500.0,25.8697,25.9054,25.8625,25.8982,61500.0
2013-07-11 14:35:00,36.26,36.27,36.25,36.25,28200.0,25.8982,25.9054,25.8911,25.8911,28200.0
2013-07-11 14:40:00,36.26,36.27,36.24,36.24,27500.0,25.8982,25.9054,25.884,25.884,27500.0
2013-07-11 14:45:00,36.25,36.25,36.23,36.23,20500.0,25.8911,25.8911,25.8768,25.8768,20500.0
2013-07-11 14:50:00,36.23,36.24,36.22,36.23,69800.0,25.8768,25.884,25.8697,25.8768,69800.0
2013-07-11 14:55:00,36.23,36.23,36.2,36.22,31100.0,25.8768,25.8768,25.8554,25.8697,31100.0
2013-07-11 15:00:00,36.22,36.23,36.2,36.21,32500.0,25.8697,25.8768,25.8554,25.8625,32500.0
2013-07-11 15:05:00,36.2,36.21,36.16,36.16,38900.0,25.8554,25.8625,25.8268,25.8268,38900.0
2013-07-11 15:10:00,36.17,36.17,36.14,36.16,37400.0,25.834,25.834,25.8125,25.8268,37400.0
2013-07-11 15:15:00,36.17,36.18,36.15,36.17,44800.0,25.834,25.8411,25.8197,25.834,44800.0
2013-07-11 15:20:00,36.17,36.18,36.14,36.17,47400.0,25.834,25.8411,25.8125,25.834,47400.0
2013-07-11 15:25:00,36.18,36.18,36.15,36.15,48100.0,25.8411,25.8411,25.8197,25.8197,48100.0
2013-07-11 15:30:00,36.16,36.16,36.12,36.14,59200.0,25.8268,25.8268,25.7982,25.8125,59200.0
2013-07-11 15:35:00,36.14,36.16,36.13,36.14,54400.0,25.8125,25.8268,25.8054,25.8125,54400.0
2013-07-11 15:40:00,36.15,36.24,36.15,36.24,69700.0,25.8197,25.884,25.8197,25.884,69700.0
2013-07-11 15:45:00,36.24,36.25,36.22,36.23,61000.0,25.884,25.8911,25.8697,25.8768,61000.0
2013-07-11 15:50:00,36.23,36.23,36.18,36.21,121400.0,25.8768,25.8768,25.8411,25.8625,121400.0
2013-07-11 15:55:00,36.2,36.23,36.19,36.21,155600.0,25.8554,25.8768,25.8482,25.8625,155600.0
2013-07-12 09:30:00,36.17,36.24,36.12,36.19,43600.0,25.834,25.884,25.7982,25.8482,43600.0
2013-07-12 09:35:00,36.2,36.26,36.19,36.26,29300.0,25.8554,25.8982,25.8482,25.8982,29300.0
2013-07-12 09:40:00,36.25,36.25,36.1,36.1,25500.0,25.8911,25.8911,25.784,25.784,25500.0
2013-07-12 09:45:00,36.1,36.18,36.1,36.18,16400.0,25.784,25.8411,25.784,25.8411,16400.0
2013-07-12 09:50:00,36.19,36.23,36.18,36.2,18000.0,25.8482,25.8768,25.8411,25.8554,18000.0
2013-07-12 09:55:00,36.19,36.19,36.09,36.1,22900.0,25.8482,25.8482,25.7768,25.784,22900.0
2013-07-12 10:00:00,36.09,36.1,36.06,36.09,45700.0,25.7768,25.784,25.7554,25.7768,45700.0
2013-07-12 10:05:00,36.1,36.11,36.05,36.09,26100.0,25.784,25.7911,25.7482,25.7768,26100.0
2013-07-12 10:10:00,36.09,36.12,36.06,36.1,22300.0,25.7768,25.7982,25.7554,25.784,22300.0
2013-07-12 10:15:00,36.1,36.13,36.09,36.09,28100.0,25.784,25.8054,25.7768,25.7768,28100.0
2013-07-12 10:20:00,36.1,36.1,36.07,36.07,14000.0,25.784,25.784,25.7625,25.7625,14000.0
2013-07-12 10:25:00,36.08,36.09,36.06,36.08,19600.0,25.7697,25.7768,25.7554,25.7697,19600.0
2013-07-12 10:30:00,36.08,36.1,36.07,36.08,15800.0,25.7697,25.784,25.7625,25.7697,15800.0
2013-07-12 10:35:00,36.08,36.18,36.07,36.18,19400.0,25.7697,25.8411,25.7625,25.8411,19400.0
2013-07-12 10:40:00,36.19,36.21,36.18,36.2,15600.0,25.8482,25.8625,25.8411,25.8554,15600.0
2013-07-12 10:45:00,36.19,36.26,36.19,36.24,27900.0,25.8482,25.8982,25.8482,25.884,27900.0
2013-07-12 10:50:00,36.23,36.26,36.22,36.22,30600.0,25.8768,25.8982,25.8697,25.8697,30600.0
2013-07-12 10:55:00,36.22,36.27,36.22,36.25,17200.0,25.8697,25.9054,25.8697,25.8911,17200.0
2013-07-12 11:00:00,36.25,36.28,36.25,36.26,17400.0,25.8911,25.9125,25.8911,25.8982,17400.0
2013-07-12 11:05:00,36.27,36.3,36.25,36.25,37400.0,25.9054,25.9268,25.8911,25.8911,37400.0
2013-07-12 11:10:00,36.25,36.26,36.23,36.25,26900.0,25.8911,25.8982,25.8768,25.8911,26900.0
2013-07-12 11:15:00,36.24,36.24,36.18,36.2,15100.0,25.884,25.884,25.8411,25.8554,15100.0
2013-07-12 11:20:00,36.2,36.2,36.16,36.17,10400.0,25.8554,25.8554,25.8268,25.834,10400.0
2013-07-12 11:25:00,36.17,36.18,36.12,36.14,25600.0,25.834,25.8411,25.7982,25.8125,25600.0
2013-07-12 11:30:00,36.14,36.19,36.14,36.17,22100.0,25.8125,25.8482,25.8125,25.834,22100.0
2013-07-12 11:35:00,36.18,36.18,36.17,36.17,8000.0,25.8411,25.8411,25.834,25.834,8000.0
2013-07-12 11:40:00,36.18,36.2,36.17,36.18,23600.0,25.8411,25.8554,25.834,25.8411,23600.0
2013-07-12 11:45:00,36.18,36.22,36.17,36.22,10600.0,25.8411,25.8697,25.834,25.8697,10600.0
2013-07-12 11:50:00,36.22,36.24,36.21,36.24,13900.0,25.8697,25.884,25.8625,25.884,13900.0
2013-07-12 11:55:00,36.25,36.26,36.24,36.26,20300.0,25.8911,25.8982,25.884,25.8982,20300.0
2013-07-12 12:00:00,36.25,36.26,36.25,36.26,2800.0,25.8911,25.8982,25.8911,25.8982,2800.0
2013-07-12 12:05:00,36.25,36.29,36.24,36.27,35800.0,25.8911,25.9197,25.884,25.9054,35800.0
2013-07-12 12:10:00,36.27,36.29,36.27,36.27,16200.0,25.9054,25.9197,25.9054,25.9054,16200.0
2013-07-12 12:15:00,36.27,36.29,36.27,36.28,6000.0,25.9054,25.9197,25.9054,25.9125,6000.0
2013-07-12 12:20:00,36.28,36.32,36.28,36.3,19300.0,25.9125,25.9411,25.9125,25.9268,19300.0
2013-07-12 12:25:00,36.3,36.34,36.3,36.31,13600.0,25.9268,25.9554,25.9268,25.9339,13600.0
2013-07-12 12:30:00,36.32,36.32,36.31,36.31,5000.0,25.9411,25.9411,25.9339,25.9339,5000.0
2013-07-12 12:35:00,36.31,36.34,36.3,36.34,10900.0,25.9339,25.9554,25.9268,25.9554,10900.0
2013-07-12 12:40:00,36.34,36.35,36.32,36.32,24500.0,25.9554,25.9625,25.9411,25.9411,24500.0
2013-07-12 12:45:00,36.33,36.33,36.28,36.28,21100.0,25.9482,25.9482,25.9125,25.9125,21100.0
2013-07-12 12:50:00,36.28,36.3,36.27,36.29,21100.0,25.9125,25.9268,25.9054,25.9197,21100.0
2013-07-12 12:55:00,36.28,36.29,36.27,36.28,8700.0,25.9125,25.9197,25.9054,25.9125,8700.0
2013-07-12 13:00:00,36.29,36.29,36.25,36.26,23200.0,25.9197,25.9197,25.8911,25.8982,23200.0
2013-07-12 13:05:00,36.26,36.27,36.25,36.25,12500.0,25.8982,25.9054,25.8911,25.8911,12500.0
2013-07-12 13:10:00,36.24,36.24,36.22,36.22,9200.0,25.884,25.884,25.8697,25.8697,9200.0
2013-07-12 13:15:00,36.23,36.27,36.22,36.27,21900.0,25.8768,25.9054,25.8697,25.9054,21900.0
2013-07-12 13:20:00,36.26,36.27,36.25,36.25,12000.0,25.8982,25.9054,25.8911,25.8911,12000.0
2013-07-12 13:25:00,36.26,36.26,36.23,36.23,8000.0,25.8982,25.8982,25.8768,25.8768,8000.0
2013-07-12 13:30:00,36.24,36.24,36.23,36.23,8100.0,25.884,25.884,25.8768,25.8768,8100.0
2013-07-12 13:35:00,36.23,36.24,36.22,36.22,12100.0,25.8768,25.884,25.8697,25.8697,12100.0
2013-07-12 13:40:00,36.22,36.22,36.21,36.21,6100.0,25.8697,25.8697,25.8625,25.8625,6100.0
2013-07-12 13:45:00,36.21,36.23,36.21,36.22,20300.0,25.8625,25.8768,25.8625,25.8697,20300.0
2013-07-12 13:50:00,36.23,36.23,36.21,36.22,7900.0,25.8768,25.8768,25.8625,25.8697,7900.0
2013-07-12 13:55:00,36.21,36.21,36.19,36.2,12300.0,25.8625,25.8625,25.8482,25.8554,12300.0
2013-07-12 14:00:00,36.21,36.21,36.19,36.19,10600.0,25.8625,25.8625,25.8482,25.8482,10600.0
2013-07-12 14:05:00,36.19,36.2,36.17,36.18,30900.0,25.8482,25.8554,25.834,25.8411,30900.0
2013-07-12 14:10:00,36.18,36.19,36.17,36.17,9100.0,25.8411,25.8482,25.834,25.834,9100.0
2013-07-12 14:15:00,36.17,36.19,36.16,36.18,28600.0,25.834,25.8482,25.8268,25.8411,28600.0
2013-07-12 14:20:00,36.19,36.2,36.18,36.19,22100.0,25.8482,25.8554,25.8411,25.8482,22100.0
2013-07-12 14:25:00,36.18,36.2,36.18,36.2,26400.0,25.8411,25.8554,25.8411,25.8554,26400.0
2013-07-12 14:30:00,36.2,36.2,36.18,36.18,14900.0,25.8554,25.8554,25.8411,25.8411,14900.0
2013-07-12 14:35:00,36.19,36.23,36.18,36.23,23600.0,25.8482,25.8768,25.8411,25.8768,23600.0
2013-07-12 14:40:00,36.23,36.24,36.22,36.23,8900.0,25.8768,25.884,25.8697,25.8768,8900.0
2013-07-12 14:45:00,36.23,36.24,36.2,36.2,16200.0,25.8768,25.884,25.8554,25.8554,16200.0
2013-07-12 14:50:00,36.2,36.21,36.19,36.2,22800.0,25.8554,25.8625,25.8482,25.8554,22800.0
2013-07-12 14:55:00,36.19,36.22,36.19,36.21,42000.0,25.8482,25.8697,25.8482,25.8625,42000.0
2013-07-12 15:00:00,36.22,36.22,36.18,36.2,39800.0,25.8697,25.8697,25.8411,25.8554,39800.0
2013-07-12 15:05:00,36.2,36.21,36.19,36.21,15400.0,25.8554,25.8625,25.8482,25.8625,15400.0
2013-07-12 15:10:00,36.21,36.21,36.17,36.17,21000.0,25.8625,25.8625,25.834,25.834,21000.0
2013-07-12 15:15:00,36.18,36.2,36.18,36.2,23600.0,25.8411,25.8554,25.8411,25.8554,23600.0
2013-07-12 15:20:00,36.2,36.2,36.17,36.18,22400.0,25.8554,25.8554,25.834,25.8411,22400.0
2013-07-12 15:25:00,36.17,36.18,36.16,36.18,38900.0,25.834,25.8411,25.8268,25.8411,38900.0
2013-07-12 15:30:00,36.18,36.18,36.17,36.17,13600.0,25.8411,25.8411,25.834,25.834,13600.0
2013-07-12 15:35:00,36.17,36.2,36.17,36.18,48700.0,25.834,25.8554,25.834,25.8411,48700.0
2013-07-12 15:40:00,36.18,36.22,36.18,36.22,35600.0,25.8411,25.8697,25.8411,25.8697,35600.0
2013-07-12 15:45:00,36.22,36.33,36.22,36.31,88800.0,25.8697,25.9482,25.8697,25.9339,88800.0
2013-07-12 15:50:00,36.31,36.33,36.3,36.33,53600.0,25.9339,25.9482,25.9268,25.9482,53600.0
2013-07-12 15:55:00,36.33,36.35,36.28,36.3,151100.0,25.9482,25.9625,25.9125,25.9268,151100.0
2013-07-15 09:30:00,36.33,36.35,36.12,36.26,71300.0,25.9482,25.9625,25.7982,25.8982,71300.0
2013-07-15 09:35:00,36.29,36.31,36.21,36.25,49200.0,25.9197,25.9339,25.8625,25.8911,49200.0
2013-07-15 09:40:00,36.25,36.34,36.24,36.27,34400.0,25.8911,25.9554,25.884,25.9054,34400.0
2013-07-15 09:45:00,36.27,36.3,36.23,36.25,32600.0,25.9054,25.9268,25.8768,25.8911,32600.0
2013-07-15 09:50:00,36.25,36.3,36.24,36.3,22000.0,25.8911,25.9268,25.884,25.9268,22000.0
2013-07-15 09:55:00,36.29,36.3,36.24,36.25,26800.0,25.9197,25.9268,25.884,25.8911,26800.0
2013-07-15 10:00:00,36.26,36.29,36.18,36.2,39400.0,25.8982,25.9197,25.8411,25.8554,39400.0
2013-07-15 10:05:00,36.2,36.29,36.2,36.27,35100.0,25.8554,25.9197,25.8554,25.9054,35100.0
2013-07-15 10:10:00,36.27,36.29,36.23,36.25,29600.0,25.9054,25.9197,25.8768,25.8911,29600.0
2013-07-15 10:15:00,36.25,36.25,36.17,36.17,21300.0,25.8911,25.8911,25.834,25.834,21300.0
2013-07-15 10:20:00,36.18,36.18,36.13,36.13,16800.0,25.8411,25.8411,25.8054,25.8054,16800.0
2013-07-15 10:25:00,36.13,36.17,36.11,36.14,26400.0,25.8054,25.834,25.7911,25.8125,26400.0
2013-07-15 10:30:00,36.14,36.19,36.13,36.19,25800.0,25.8125,25.8482,25.8054,25.8482,25800.0
2013-07-15 10:35:00,36.19,36.26,36.19,36.26,15800.0,25.8482,25.8982,25.8482,25.8982,15800.0
2013-07-15 10:40:00,36.26,36.28,36.22,36.24,23800.0,25.8982,25.9125,25.8697,25.884,23800.0
2013-07-15 10:45:00,36.24,36.27,36.21,36.23,20100.0,25.884,25.9054,25.8625,25.8768,20100.0
2013-07-15 10:50:00,36.23,36.27,36.23,36.27,10500.0,25.8768,25.9054,25.8768,25.9054,10500.0
2013-07-15 10:55:00,36.26,36.28,36.23,36.28,20200.0,25.8982,25.9125,25.8768,25.9125,20200.0
2013-07-15 11:00:00,36.28,36.3,36.27,36.29,37000.0,25.9125,25.9268,25.9054,25.9197,37000.0
2013-07-15 11:05:00,36.29,36.29,36.26,36.27,17600.0,25.9197,25.9197,25.8982,25.9054,17600.0
2013-07-15 11:10:00,36.27,36.29,36.26,36.27,20600.0,25.9054,25.9197,25.8982,25.9054,20600.0
2013-07-15 11:15:00,36.26,36.31,36.26,36.31,28600.0,25.8982,25.9339,25.8982,25.9339,28600.0
2013-07-15 11:20:00,36.32,36.36,36.27,36.27,56900.0,25.9411,25.9697,25.9054,25.9054,56900.0
2013-07-15 11:25:00,36.28,36.3,36.27,36.3,45300.0,25.9125,25.9268,25.9054,25.9268,45300.0
2013-07-15 11:30:00,36.3,36.37,36.3,36.37,22500.0,25.9268,25.9768,25.9268,25.9768,22500.0
2013-07-15 11:35:00,36.36,36.37,36.26,36.27,60900.0,25.9697,25.9768,25.8982,25.9054,60900.0
2013-07-15 11:40:00,36.26,36.27,36.23,36.25,11000.0,25.8982,25.9054,25.8768,25.8911,11000.0
2013-07-15 11:45:00,36.25,36.25,36.21,36.22,24800.0,25.8911,25.8911,25.8625,25.8697,24800.0
2013-07-15 11:50:00,36.22,36.22,36.2,36.2,10800.0,25.8697,25.8697,25.8554,25.8554,10800.0
2013-07-15 11:55:00,36.2,36.21,36.19,36.2,12900.0,25.8554,25.8625,25.8482,25.8554,12900.0
2013-07-15 12:00:00,36.2,36.2,36.19,36.19,20900.0,25.8554,25.8554,25.8482,25.8482,20900.0
2013-07-15 12:05:00,36.2,36.21,36.18,36.18,18400.0,25.8554,25.8625,25.8411,25.8411,18400.0
2013-07-15 12:10:00,36.18,36.19,36.17,36.18,6400.0,25.8411,25.8482,25.834,25.8411,6400.0
2013-07-15 12:15:00,36.18,36.18,36.17,36.17,10400.0,25.8411,25.8411,25.834,25.834,10400.0
2013-07-15 12:20:00,36.18,36.22,36.17,36.22,22200.0,25.8411,25.8697,25.834,25.8697,22200.0
2013-07-15 12:25:00,36.22,36.22,36.19,36.21,15500.0,25.8697,25.8697,25.8482,25.8625,15500.0
2013-07-15 12:30:00,36.21,36.23,36.2,36.23,8100.0,25.8625,25.8768,25.8554,25.8768,8100.0
2013-07-15 12:35:00,36.22,36.23,36.21,36.23,19300.0,25.8697,25.8768,25.8625,25.8768,19300.0
2013-07-15 12:40:00,36.23,36.24,36.2,36.2,18200.0,25.8768,25.884,25.8554,25.8554,18200.0
2013-07-15 12:45:00,36.2,36.21,36.19,36.21,15100.0,25.8554,25.8625,25.8482,25.8625,15100.0
2013-07-15 12:50:00,36.21,36.22,36.2,36.22,20900.0,25.8625,25.8697,25.8554,25.8697,20900.0
2013-07-15 12:55:00,36.22,36.25,36.22,36.25,7600.0,25.8697,25.8911,25.8697,25.8911,7600.0
2013-07-15 13:00:00,36.24,36.24,36.21,36.23,21300.0,25.884,25.884,25.8625,25.8768,21300.0
2013-07-15 13:05:00,36.22,36.24,36.22,36.24,5600.0,25.8697,25.884,25.8697,25.884,5600.0
2013-07-15 13:10:00,36.25,36.25,36.22,36.23,5800.0,25.8911,25.8911,25.8697,25.8768,5800.0
2013-07-15 13:15:00,36.23,36.26,36.23,36.26,16000.0,25.8768,25.8982,25.8768,25.8982,16000.0
2013-07-15 13:20:00,36.26,36.28,36.24,36.24,14800.0,25.8982,25.9125,25.884,25.884,14800.0
2013-07-15 13:25:00,36.24,36.26,36.23,36.26,12100.0,25.884,25.8982,25.8768,25.8982,12100.0
2013-07-15 13:30:00,36.26,36.26,36.25,36.25,6200.0,25.8982,25.8982,25.8911,25.8911,6200.0
2013-07-15 13:35:00,36.26,36.27,36.25,36.26,10700.0,25.8982,25.9054,25.8911,25.8982,10700.0
2013-07-15 13:40:00,36.26,36.3,36.26,36.3,8400.0,25.8982,25.9268,25.8982,25.9268,8400.0
2013-07-15 13:45:00,36.3,36.3,36.28,36.29,7200.0,25.9268,25.9268,25.9125,25.9197,7200.0
2013-07-15 13:50:00,36.29,36.3,36.28,36.28,12200.0,25.9197,25.9268,25.9125,25.9125,12200.0
2013-07-15 13:55:00,36.29,36.3,36.29,36.3,15300.0,25.9197,25.9268,25.9197,25.9268,15300.0
2013-07-15 14:00:00,36.3,36.3,36.28,36.29,13500.0,25.9268,25.9268,25.9125,25.9197,13500.0
2013-07-15 14:05:00,36.29,36.3,36.28,36.28,28500.0,25.9197,25.9268,25.9125,25.9125,28500.0
2013-07-15 14:10:00,36.28,36.3,36.27,36.28,18700.0,25.9125,25.9268,25.9054,25.9125,18700.0
2013-07-15 14:15:00,36.28,36.29,36.26,36.27,18500.0,25.9125,25.9197,25.8982,25.9054,18500.0
2013-07-15 14:20:00,36.27,36.27,36.24,36.25,19000.0,25.9054,25.9054,25.884,25.8911,19000.0
2013-07-15 14:25:00,36.26,36.26,36.22,36.23,20400.0,25.8982,25.8982,25.8697,25.8768,20400.0
2013-07-15 14:30:00,36.22,36.23,36.2,36.2,30000.0,25.8697,25.8768,25.8554,25.8554,30000.0
2013-07-15 14:35:00,36.21,36.21,36.19,36.2,22700.0,25.8625,25.8625,25.8482,25.8554,22700.0
2013-07-15 14:40:00,36.2,36.21,36.18,36.2,29800.0,25.8554,25.8625,25.8411,25.8554,29800.0
2013-07-15 14:45:00,36.2,36.23,36.19,36.19,21300.0,25.8554,25.8768,25.8482,25.8482,21300.0
2013-07-15 14:50:00,36.2,36.21,36.17,36.17,14400.0,25.8554,25.8625,25.834,25.834,14400.0
2013-07-15 14:55:00,36.18,36.18,36.16,36.16,24600.0,25.8411,25.8411,25.8268,25.8268,24600.0
2013-07-15 15:00:00,36.16,36.19,36.15,36.19,31300.0,25.8268,25.8482,25.8197,25.8482,31300.0
2013-07-15 15:05:00,36.19,36.19,36.16,36.18,43400.0,25.8482,25.8482,25.8268,25.8411,43400.0
2013-07-15 15:10:00,36.19,36.19,36.18,36.18,10100.0,25.8482,25.8482,25.8411,25.8411,10100.0
2013-07-15 15:15:00,36.19,36.19,36.15,36.17,25300.0,25.8482,25.8482,25.8197,25.834,25300.0
2013-07-15 15:20:00,36.16,36.18,36.16,36.17,35000.0,25.8268,25.8411,25.8268,25.834,35000.0
2013-07-15 15:25:00,36.17,36.17,36.15,36.16,15500.0,25.834,25.834,25.8197,25.8268,15500.0
2013-07-15 15:30:00,36.15,36.17,36.15,36.17,27900.0,25.8197,25.834,25.8197,25.834,27900.0
2013-07-15 15:35:00,36.16,36.18,36.16,36.17,37700.0,25.8268,25.8411,25.8268,25.834,37700.0
2013-07-15 15:40:00,36.17,36.19,36.16,36.19,24500.0,25.834,25.8482,25.8268,25.8482,24500.0
2013-07-15 15:45:00,36.18,36.19,36.16,36.19,107000.0,25.8411,25.8482,25.8268,25.8482,107000.0
2013-07-15 15:50:00,36.18,36.21,36.17,36.19,104700.0,25.8411,25.8625,25.834,25.8482,104700.0
2013-07-15 15:55:00,36.2,36.24,36.19,36.23,126800.0,25.8554,25.884,25.8482,25.8768,126800.0
2013-07-16 09:30:00,36.11,36.19,36.0,36.03,86400.0,25.7911,25.8482,25.7125,25.734,86400.0
2013-07-16 09:35:00,36.05,36.05,35.95,35.98,34800.0,25.7482,25.7482,25.6768,25.6982,34800.0
2013-07-16 09:40:00,35.99,36.0,35.86,35.91,58500.0,25.7054,25.7125,25.6125,25.6483,58500.0
2013-07-16 09:45:00,35.9,35.95,35.9,35.91,14700.0,25.6411,25.6768,25.6411,25.6483,14700.0
2013-07-16 09:50:00,35.92,35.92,35.86,35.9,45100.0,25.6554,25.6554,25.6125,25.6411,45100.0
2013-07-16 09:55:00,35.9,35.9,35.84,35.85,47400.0,25.6411,25.6411,25.5983,25.6054,47400.0
2013-07-16 10:00:00,35.85,35.9,35.79,35.82,93800.0,25.6054,25.6411,25.5625,25.584,93800.0
2013-07-16 10:05:00,35.82,35.87,35.82,35.85,94600.0,25.584,25.6197,25.584,25.6054,94600.0
2013-07-16 10:10:00,35.85,35.9,35.84,35.86,53100.0,25.6054,25.6411,25.5983,25.6125,53100.0
2013-07-16 10:15:00,35.86,35.9,35.84,35.89,46100.0,25.6125,25.6411,25.5983,25.634,46100.0
2013-07-16 10:20:00,35.89,35.9,35.88,35.89,8800.0,25.634,25.6411,25.6268,25.634,8800.0
2013-07-16 10:25:00,35.89,35.9,35.82,35.83,46600.0,25.634,25.6411,25.584,25.5911,46600.0
2013-07-16 10:30:00,35.83,35.84,35.78,35.8,57100.0,25.5911,25.5983,25.5554,25.5697,57100.0
2013-07-16 10:35:00,35.81,35.81,35.69,35.73,147100.0,25.5768,25.5768,25.4911,25.5197,147100.0
2013-07-16 10:40:00,35.73,35.83,35.73,35.79,35500.0,25.5197,25.5911,25.5197,25.5625,35500.0
2013-07-16 10:45:00,35.79,35.8,35.78,35.8,14500.0,25.5625,25.5697,25.5554,25.5697,14500.0
2013-07-16 10:50:00,35.8,35.8,35.77,35.77,14600.0,25.5697,25.5697,25.5483,25.5483,14600.0
2013-07-16 10:55:00,35.77,35.77,35.7,35.71,35900.0,25.5483,25.5483,25.4983,25.5054,35900.0
2013-07-16 11:00:00,35.72,35.72,35.69,35.7,64700.0,25.5125,25.5125,25.4911,25.4983,64700.0
2013-07-16 11:05:00,35.7,35.7,35.66,35.68,50300.0,25.4983,25.4983,25.4697,25.484,50300.0
2013-07-16 11:10:00,35.68,35.7,35.68,35.69,24300.0,25.484,25.4983,25.484,25.4911,24300.0
2013-07-16 11:15:00,35.69,35.7,35.67,35.69,27700.0,25.4911,25.4983,25.4768,25.4911,27700.0
2013-07-16 11:20:00,35.69,35.7,35.66,35.66,41900.0,25.4911,25.4983,25.4697,25.4697,41900.0
2013-07-16 11:25:00,35.66,35.66,35.62,35.63,64000.0,25.4697,25.4697,25.4411,25.4483,64000.0
2013-07-16 11:30:00,35.63,35.63,35.57,35.59,61400.0,25.4483,25.4483,25.4054,25.4197,61400.0
2013-07-16 11:35:00,35.59,35.63,35.58,35.62,20600.0,25.4197,25.4483,25.4126,25.4411,20600.0
2013-07-16 11:40:00,35.63,35.65,35.62,35.65,34600.0,25.4483,25.4626,25.4411,25.4626,34600.0
2013-07-16 11:45:00,35.65,35.65,35.59,35.6,33200.0,25.4626,25.4626,25.4197,25.4268,33200.0
2013-07-16 11:50:00,35.59,35.61,35.57,35.57,44800.0,25.4197,25.434,25.4054,25.4054,44800.0
2013-07-16 11:55:00,35.58,35.58,35.57,35.58,21500.0,25.4126,25.4126,25.4054,25.4126,21500.0
2013-07-16 12:00:00,35.58,35.63,35.58,35.63,48100.0,25.4126,25.4483,25.4126,25.4483,48100.0
2013-07-16 12:05:00,35.63,35.71,35.63,35.71,72300.0,25.4483,25.5054,25.4483,25.5054,72300.0
2013-07-16 12:10:00,35.71,35.75,35.71,35.73,65100.0,25.5054,25.534,25.5054,25.5197,65100.0
2013-07-16 12:15:00,35.73,35.73,35.65,35.67,93500.0,25.5197,25.5197,25.4626,25.4768,93500.0
2013-07-16 12:20:00,35.67,35.71,35.67,35.71,30900.0,25.4768,25.5054,25.4768,25.5054,30900.0
2013-07-16 12:25:00,35.7,35.71,35.69,35.71,38900.0,25.4983,25.5054,25.4911,25.5054,38900.0
2013-07-16 12:30:00,35.72,35.75,35.71,35.73,24600.0,25.5125,25.534,25.5054,25.5197,24600.0
2013-07-16 12:35:00,35.74,35.74,35.69,35.7,44700.0,25.5268,25.5268,25.4911,25.4983,44700.0
2013-07-16 12:40:00,35.7,35.7,35.68,35.7,48700.0,25.4983,25.4983,25.484,25.4983,48700.0
2013-07-16 12:45:00,35.7,35.7,35.69,35.7,14600.0,25.4983,25.4983,25.4911,25.4983,14600.0
2013-07-16 12:50:00,35.7,35.7,35.68,35.69,20700.0,25.4983,25.4983,25.484,25.4911,20700.0
2013-07-16 12:55:00,35.69,35.7,35.69,35.7,12500.0,25.4911,25.4983,25.4911,25.4983,12500.0
2013-07-16 13:00:00,35.69,35.7,35.68,35.7,18500.0,25.4911,25.4983,25.484,25.4983,18500.0
2013-07-16 13:05:00,35.7,35.7,35.69,35.7,37400.0,25.4983,25.4983,25.4911,25.4983,37400.0
2013-07-16 13:10:00,35.7,35.7,35.68,35.69,17700.0,25.4983,25.4983,25.484,25.4911,17700.0
2013-07-16 13:15:00,35.7,35.7,35.69,35.7,16500.0,25.4983,25.4983,25.4911,25.4983,16500.0
2013-07-16 13:20:00,35.7,35.7,35.69,35.7,17700.0,25.4983,25.4983,25.4911,25.4983,17700.0
2013-07-16 13:25:00,35.7,35.7,35.69,35.7,11400.0,25.4983,25.4983,25.4911,25.4983,11400.0
2013-07-16 13:30:00,35.7,35.77,35.69,35.75,85500.0,25.4983,25.5483,25.4911,25.534,85500.0
2013-07-16 13:35:00,35.75,35.75,35.69,35.7,39300.0,25.534,25.534,25.4911,25.4983,39300.0
2013-07-16 13:40:00,35.71,35.71,35.7,35.7,37900.0,25.5054,25.5054,25.4983,25.4983,37900.0
2013-07-16 13:45:00,35.71,35.73,35.7,35.71,45100.0,25.5054,25.5197,25.4983,25.5054,45100.0
2013-07-16 13:50:00,35.71,35.72,35.68,35.68,27800.0,25.5054,25.5125,25.484,25.484,27800.0
2013-07-16 13:55:00,35.68,35.7,35.66,35.7,59700.0,25.484,25.4983,25.4697,25.4983,59700.0
2013-07-16 14:00:00,35.7,35.7,35.68,35.69,30400.0,25.4983,25.4983,25.484,25.4911,30400.0
2013-07-16 14:05:00,35.69,35.71,35.68,35.7,30000.0,25.4911,25.5054,25.484,25.4983,30000.0
2013-07-16 14:10:00,35.7,35.73,35.69,35.72,111100.0,25.4983,25.5197,25.4911,25.5125,111100.0
2013-07-16 14:15:00,35.73,35.75,35.71,35.75,62500.0,25.5197,25.534,25.5054,25.534,62500.0
2013-07-16 14:20:00,35.75,35.77,35.73,35.73,27000.0,25.534,25.5483,25.5197,25.5197,27000.0
2013-07-16 14:25:00,35.73,35.76,35.73,35.76,26700.0,25.5197,25.5411,25.5197,25.5411,26700.0
2013-07-16 14:30:00,35.76,35.77,35.75,35.77,20600.0,25.5411,25.5483,25.534,25.5483,20600.0
2013-07-16 14:35:00,35.77,35.82,35.77,35.81,21600.0,25.5483,25.584,25.5483,25.5768,21600.0
2013-07-16 14:40:00,35.82,35.86,35.81,35.85,50000.0,25.584,25.6125,25.5768,25.6054,50000.0
2013-07-16 14:45:00,35.85,35.89,35.85,35.85,37900.0,25.6054,25.634,25.6054,25.6054,37900.0
2013-07-16 14:50:00,35.85,35.87,35.85,35.86,16900.0,25.6054,25.6197,25.6054,25.6125,16900.0
2013-07-16 14:55:00,35.85,35.86,35.82,35.82,20100.0,25.6054,25.6125,25.584,25.584,20100.0
2013-07-16 15:00:00,35.82,35.82,35.79,35.79,22300.0,25.584,25.584,25.5625,25.5625,22300.0
2013-07-16 15:05:00,35.8,35.8,35.73,35.73,57300.0,25.5697,25.5697,25.5197,25.5197,57300.0
2013-07-16 15:10:00,35.73,35.75,35.71,35.72,32900.0,25.5197,25.534,25.5054,25.5125,32900.0
2013-07-16 15:15:00,35.73,35.75,35.72,35.73,42300.0,25.5197,25.534,25.5125,25.5197,42300.0
2013-07-16 15:20:00,35.72,35.76,35.72,35.74,45300.0,25.5125,25.5411,25.5125,25.5268,45300.0
2013-07-16 15:25:00,35.75,35.79,35.74,35.79,85700.0,25.534,25.5625,25.5268,25.5625,85700.0
2013-07-16 15:30:00,35.79,35.82,35.78,35.79,72600.0,25.5625,25.584,25.5554,25.5625,72600.0
2013-07-16 15:35:00,35.79,35.79,35.73,35.76,44300.0,25.5625,25.5625,25.5197,25.5411,44300.0
2013-07-16 15:40:00,35.75,35.76,35.75,35.75,26100.0,25.534,25.5411,25.534,25.534,26100.0
2013-07-16 15:45:00,35.76,35.77,35.74,35.74,84300.0,25.5411,25.5483,25.5268,25.5268,84300.0
2013-07-16 15:50:00,35.74,35.75,35.71,35.72,156800.0,25.5268,25.534,25.5054,25.5125,156800.0
2013-07-16 15:55:00,35.72,35.72,35.66,35.71,223900.0,25.5125,25.5125,25.4697,25.5054,223900.0
2013-07-17 09:30:00,35.78,35.78,35.52,35.71,139200.0,25.5554,25.5554,25.3697,25.5054,139200.0
2013-07-17 09:35:00,35.72,35.77,35.66,35.7,27900.0,25.5125,25.5483,25.4697,25.4983,27900.0
2013-07-17 09:40:00,35.71,35.84,35.71,35.78,20000.0,25.5054,25.5983,25.5054,25.5554,20000.0
2013-07-17 09:45:00,35.77,35.78,35.66,35.69,15600.0,25.5483,25.5554,25.4697,25.4911,15600.0
2013-07-17 09:50:00,35.7,35.79,35.64,35.78,45600.0,25.4983,25.5625,25.4554,25.5554,45600.0
2013-07-17 09:55:00,35.79,35.79,35.76,35.77,32500.0,25.5625,25.5625,25.5411,25.5483,32500.0
2013-07-17 10:00:00,35.77,35.77,35.75,35.77,40000.0,25.5483,25.5483,25.534,25.5483,40000.0
2013-07-17 10:05:00,35.77,35.85,35.77,35.8,64000.0,25.5483,25.6054,25.5483,25.5697,64000.0
2013-07-17 10:10:00,35.8,35.89,35.79,35.86,24300.0,25.5697,25.634,25.5625,25.6125,24300.0
2013-07-17 10:15:00,35.87,35.96,35.87,35.96,18100.0,25.6197,25.684,25.6197,25.684,18100.0
2013-07-17 10:20:00,35.96,35.97,35.94,35.96,15000.0,25.684,25.6911,25.6697,25.684,15000.0
2013-07-17 10:25:00,35.97,35.98,35.93,35.95,22000.0,25.6911,25.6982,25.6625,25.6768,22000.0
2013-07-17 10:30:00,35.96,36.0,35.95,36.0,29100.0,25.684,25.7125,25.6768,25.7125,29100.0
2013-07-17 10:35:00,36.02,36.08,36.01,36.02,25800.0,25.7268,25.7697,25.7197,25.7268,25800.0
2013-07-17 10:40:00,36.02,36.06,35.91,35.92,48500.0,25.7268,25.7554,25.6483,25.6554,48500.0
2013-07-17 10:45:00,35.91,35.91,35.83,35.84,15200.0,25.6483,25.6483,25.5911,25.5983,15200.0
2013-07-17 10:50:00,35.84,35.88,35.81,35.81,28700.0,25.5983,25.6268,25.5768,25.5768,28700.0
2013-07-17 10:55:00,35.8,35.88,35.8,35.83,30500.0,25.5697,25.6268,25.5697,25.5911,30500.0
2013-07-17 11:00:00,35.84,35.87,35.83,35.85,16000.0,25.5983,25.6197,25.5911,25.6054,16000.0
2013-07-17 11:05:00,35.84,35.85,35.79,35.79,53500.0,25.5983,25.6054,25.5625,25.5625,53500.0
2013-07-17 11:10:00,35.79,35.8,35.77,35.77,11600.0,25.5625,25.5697,25.5483,25.5483,11600.0
2013-07-17 11:15:00,35.78,35.78,35.74,35.75,26900.0,25.5554,25.5554,25.5268,25.534,26900.0
2013-07-17 11:20:00,35.75,35.76,35.71,35.71,12800.0,25.534,25.5411,25.5054,25.5054,12800.0
2013-07-17 11:25:00,35.7,35.74,35.7,35.74,14100.0,25.4983,25.5268,25.4983,25.5268,14100.0
2013-07-17 11:30:00,35.74,35.82,35.74,35.81,11300.0,25.5268,25.584,25.5268,25.5768,11300.0
2013-07-17 11:35:00,35.82,35.83,35.77,35.82,15300.0,25.584,25.5911,25.5483,25.584,15300.0
2013-07-17 11:40:00,35.81,35.84,35.81,35.84,4900.0,25.5768,25.5983,25.5768,25.5983,4900.0
2013-07-17 11:45:00,35.84,35.84,35.77,35.81,14600.0,25.5983,25.5983,25.5483,25.5768,14600.0
2013-07-17 11:50:00,35.81,35.81,35.75,35.79,11300.0,25.5768,25.5768,25.534,25.5625,11300.0
2013-07-17 11:55:00,35.79,35.83,35.79,35.81,8300.0,25.5625,25.5911,25.5625,25.5768,8300.0
2013-07-17 12:00:00,35.81,35.83,35.81,35.83,10400.0,25.5768,25.5911,25.5768,25.5911,10400.0
2013-07-17 12:05:00,35.83,35.84,35.82,35.82,14000.0,25.5911,25.5983,25.584,25.584,14000.0
2013-07-17 12:10:00,35.82,35.84,35.8,35.8,24800.0,25.584,25.5983,25.5697,25.5697,24800.0
2013-07-17 12:15:00,35.8,35.83,35.79,35.82,13200.0,25.5697,25.5911,25.5625,25.584,13200.0
2013-07-17 12:20:00,35.82,35.84,35.81,35.81,5600.0,25.584,25.5983,25.5768,25.5768,5600.0
2013-07-17 12:25:00,35.8,35.8,35.77,35.77,8300.0,25.5697,25.5697,25.5483,25.5483,8300.0
2013-07-17 12:30:00,35.78,35.82,35.78,35.82,8300.0,25.5554,25.584,25.5554,25.584,8300.0
2013-07-17 12:35:00,35.83,35.83,35.81,35.81,10400.0,25.5911,25.5911,25.5768,25.5768,10400.0
2013-07-17 12:40:00,35.81,35.84,35.8,35.83,7100.0,25.5768,25.5983,25.5697,25.5911,7100.0
2013-07-17 12:45:00,35.82,35.84,35.82,35.82,9600.0,25.584,25.5983,25.584,25.584,9600.0
2013-07-17 12:50:00,35.83,35.84,35.82,35.83,5400.0,25.5911,25.5983,25.584,25.5911,5400.0
2013-07-17 12:55:00,35.82,35.83,35.81,35.83,9000.0,25.584,25.5911,25.5768,25.5911,9000.0
2013-07-17 13:00:00,35.83,35.84,35.82,35.82,7500.0,25.5911,25.5983,25.584,25.584,7500.0
2013-07-17 13:05:00,35.83,35.84,35.81,35.83,17600.0,25.5911,25.5983,25.5768,25.5911,17600.0
2013-07-17 13:10:00,35.83,35.84,35.81,35.82,16200.0,25.5911,25.5983,25.5768,25.584,16200.0
2013-07-17 13:15:00,35.82,35.84,35.81,35.84,8000.0,25.584,25.5983,25.5768,25.5983,8000.0
2013-07-17 13:20:00,35.84,35.85,35.81,35.81,15000.0,25.5983,25.6054,25.5768,25.5768,15000.0
2013-07-17 13:25:00,35.81,35.83,35.8,35.8,12500.0,25.5768,25.5911,25.5697,25.5697,12500.0
2013-07-17 13:30:00,35.81,35.82,35.79,35.79,23900.0,25.5768,25.584,25.5625,25.5625,23900.0
2013-07-17 13:35:00,35.78,35.78,35.75,35.75,8200.0,25.5554,25.5554,25.534,25.534,8200.0
2013-07-17 13:40:00,35.75,35.78,35.75,35.76,8400.0,25.534,25.5554,25.534,25.5411,8400.0
2013-07-17 13:45:00,35.76,35.79,35.75,35.78,7300.0,25.5411,25.5625,25.534,25.5554,7300.0
2013-07-17 13:50:00,35.78,35.79,35.78,35.79,3800.0,25.5554,25.5625,25.5554,25.5625,3800.0
2013-07-17 13:55:00,35.78,35.78,35.77,35.78,11000.0,25.5554,25.5554,25.5483,25.5554,11000.0
2013-07-17 14:00:00,35.77,35.79,35.77,35.79,13700.0,25.5483,25.5625,25.5483,25.5625,13700.0
2013-07-17 14:05:00,35.79,35.8,35.78,35.79,9400.0,25.5625,25.5697,25.5554,25.5625,9400.0
2013-07-17 14:10:00,35.78,35.79,35.77,35.77,11000.0,25.5554,25.5625,25.5483,25.5483,11000.0
2013-07-17 14:15:00,35.77,35.77,35.75,35.75,15200.0,25.5483,25.5483,25.534,25.534,15200.0
2013-07-17 14:20:00,35.75,35.75,35.74,35.74,11600.0,25.534,25.534,25.5268,25.5268,11600.0
2013-07-17 14:25:00,35.74,35.75,35.74,35.74,19800.0,25.5268,25.534,25.5268,25.5268,19800.0
2013-07-17 14:30:00,35.74,35.74,35.69,35.69,39800.0,25.5268,25.5268,25.4911,25.4911,39800.0
2013-07-17 14:35:00,35.69,35.71,35.69,35.7,25000.0,25.4911,25.5054,25.4911,25.4983,25000.0
2013-07-17 14:40:00,35.7,35.71,35.68,35.68,16900.0,25.4983,25.5054,25.484,25.484,16900.0
2013-07-17 14:45:00,35.68,35.68,35.63,35.65,27800.0,25.484,25.484,25.4483,25.4626,27800.0
2013-07-17 14:50:00,35.64,35.69,35.64,35.68,25300.0,25.4554,25.4911,25.4554,25.484,25300.0
2013-07-17 14:55:00,35.68,35.68,35.63,35.66,19900.0,25.484,25.484,25.4483,25.4697,19900.0
2013-07-17 15:00:00,35.66,35.67,35.63,35.65,40400.0,25.4697,25.4768,25.4483,25.4626,40400.0
2013-07-17 15:05:00,35.64,35.68,35.64,35.66,31700.0,25.4554,25.484,25.4554,25.4697,31700.0
2013-07-17 15:10:00,35.66,35.69,35.65,35.66,19500.0,25.4697,25.4911,25.4626,25.4697,19500.0
2013-07-17 15:15:00,35.65,35.71,35.64,35.71,30900.0,25.4626,25.5054,25.4554,25.5054,30900.0
2013-07-17 15:20:00,35.71,35.74,35.71,35.71,22800.0,25.5054,25.5268,25.5054,25.5054,22800.0
2013-07-17 15:25:00,35.71,35.73,35.7,35.7,16200.0,25.5054,25.5197,25.4983,25.4983,16200.0
2013-07-17 15:30:00,35.7,35.72,35.64,35.64,26700.0,25.4983,25.5125,25.4554,25.4554,26700.0
2013-07-17 15:35:00,35.64,35.7,35.64,35.68,25800.0,25.4554,25.4983,25.4554,25.484,25800.0
2013-07-17 15:40:00,35.68,35.7,35.66,35.66,29500.0,25.484,25.4983,25.4697,25.4697,29500.0
2013-07-17 15:45:00,35.66,35.7,35.64,35.7,52200.0,25.4697,25.4983,25.4554,25.4983,52200.0
2013-07-17 15:50:00,35.69,35.7,35.68,35.68,40600.0,25.4911,25.4983,25.484,25.484,40600.0
2013-07-17 15:55:00,35.68,35.7,35.67,35.68,112800.0,25.484,25.4983,25.4768,25.484,112800.0
2013-07-18 09:30:00,35.69,35.71,35.58,35.6,69400.0,25.4911,25.5054,25.4126,25.4268,69400.0
2013-07-18 09:35:00,35.61,35.69,35.58,35.64,37200.0,25.434,25.4911,25.4126,25.4554,37200.0
2013-07-18 09:40:00,35.67,35.77,35.67,35.76,17700.0,25.4768,25.5483,25.4768,25.5411,17700.0
2013-07-18 09:45:00,35.77,35.85,35.75,35.75,36800.0,25.5483,25.6054,25.534,25.534,36800.0
2013-07-18 09:50:00,35.75,35.81,35.75,35.81,11600.0,25.534,25.5768,25.534,25.5768,11600.0
2013-07-18 09:55:00,35.83,35.86,35.79,35.79,24700.0,25.5911,25.6125,25.5625,25.5625,24700.0
2013-07-18 10:00:00,35.78,35.8,35.73,35.73,24500.0,25.5554,25.5697,25.5197,25.5197,24500.0
2013-07-18 10:05:00,35.73,35.88,35.73,35.87,32700.0,25.5197,25.6268,25.5197,25.6197,32700.0
2013-07-18 10:10:00,35.88,35.93,35.88,35.9,18000.0,25.6268,25.6625,25.6268,25.6411,18000.0
2013-07-18 10:15:00,35.91,35.91,35.89,35.89,18600.0,25.6483,25.6483,25.634,25.634,18600.0
2013-07-18 10:20:00,35.89,35.89,35.83,35.84,36800.0,25.634,25.634,25.5911,25.5983,36800.0
2013-07-18 10:25:00,35.84,35.87,35.84,35.84,17600.0,25.5983,25.6197,25.5983,25.5983,17600.0
2013-07-18 10:30:00,35.84,35.87,35.82,35.82,28500.0,25.5983,25.6197,25.584,25.584,28500.0
2013-07-18 10:35:00,35.82,35.82,35.75,35.75,28600.0,25.584,25.584,25.534,25.534,28600.0
2013-07-18 10:40:00,35.75,35.76,35.72,35.76,29000.0,25.534,25.5411,25.5125,25.5411,29000.0
2013-07-18 10:45:00,35.75,35.77,35.75,35.76,35100.0,25.534,25.5483,25.534,25.5411,35100.0
2013-07-18 10:50:00,35.76,35.84,35.74,35.83,34300.0,25.5411,25.5983,25.5268,25.5911,34300.0
2013-07-18 10:55:00,35.84,35.9,35.83,35.88,37700.0,25.5983,25.6411,25.5911,25.6268,37700.0
2013-07-18 11:00:00,35.89,35.91,35.88,35.89,15400.0,25.634,25.6483,25.6268,25.634,15400.0
2013-07-18 11:05:00,35.89,35.89,35.86,35.87,32600.0,25.634,25.634,25.6125,25.6197,32600.0
2013-07-18 11:10:00,35.87,35.87,35.84,35.84,11400.0,25.6197,25.6197,25.5983,25.5983,11400.0
2013-07-18 11:15:00,35.85,35.85,35.78,35.79,30200.0,25.6054,25.6054,25.5554,25.5625,30200.0
2013-07-18 11:20:00,35.8,35.8,35.77,35.77,30600.0,25.5697,25.5697,25.5483,25.5483,30600.0
2013-07-18 11:25:00,35.77,35.8,35.76,35.79,5900.0,25.5483,25.5697,25.5411,25.5625,5900.0
2013-07-18 11:30:00,35.79,35.84,35.78,35.84,32700.0,25.5625,25.5983,25.5554,25.5983,32700.0
2013-07-18 11:35:00,35.85,35.94,35.85,35.93,19000.0,25.6054,25.6697,25.6054,25.6625,19000.0
2013-07-18 11:40:00,35.94,35.95,35.86,35.86,41400.0,25.6697,25.6768,25.6125,25.6125,41400.0
2013-07-18 11:45:00,35.86,35.86,35.82,35.82,21800.0,25.6125,25.6125,25.584,25.584,21800.0
2013-07-18 11:50:00,35.83,35.83,35.79,35.8,9100.0,25.5911,25.5911,25.5625,25.5697,9100.0
2013-07-18 11:55:00,35.81,35.82,35.79,35.81,12600.0,25.5768,25.584,25.5625,25.5768,12600.0
2013-07-18 12:00:00,35.82,35.83,35.8,35.8,23500.0,25.584,25.5911,25.5697,25.5697,23500.0
2013-07-18 12:05:00,35.8,35.85,35.79,35.79,29700.0,25.5697,25.6054,25.5625,25.5625,29700.0
2013-07-18 12:10:00,35.8,35.82,35.8,35.82,4600.0,25.5697,25.584,25.5697,25.584,4600.0
2013-07-18 12:15:00,35.82,35.83,35.81,35.82,5100.0,25.584,25.5911,25.5768,25.584,5100.0
2013-07-18 12:20:00,35.83,35.83,35.8,35.8,17000.0,25.5911,25.5911,25.5697,25.5697,17000.0
2013-07-18 12:25:00,35.81,35.83,35.81,35.82,6400.0,25.5768,25.5911,25.5768,25.584,6400.0
2013-07-18 12:30:00,35.82,35.83,35.77,35.77,30400.0,25.584,25.5911,25.5483,25.5483,30400.0
2013-07-18 12:35:00,35.78,35.78,35.72,35.72,39200.0,25.5554,25.5554,25.5125,25.5125,39200.0
2013-07-18 12:40:00,35.72,35.73,35.7,35.7,11900.0,25.5125,25.5197,25.4983,25.4983,11900.0
2013-07-18 12:45:00,35.7,35.71,35.66,35.66,25900.0,25.4983,25.5054,25.4697,25.4697,25900.0
2013-07-18 12:50:00,35.67,35.68,35.66,35.66,17900.0,25.4768,25.484,25.4697,25.4697,17900.0
2013-07-18 12:55:00,35.66,35.69,35.66,35.68,25500.0,25.4697,25.4911,25.4697,25.484,25500.0
2013-07-18 13:00:00,35.68,35.69,35.65,35.67,27700.0,25.484,25.4911,25.4626,25.4768,27700.0
2013-07-18 13:05:00,35.67,35.7,35.67,35.68,25400.0,25.4768,25.4983,25.4768,25.484,25400.0
2013-07-18 13:10:00,35.69,35.72,35.68,35.72,9000.0,25.4911,25.5125,25.484,25.5125,9000.0
2013-07-18 13:15:00,35.71,35.72,35.71,35.71,4000.0,25.5054,25.5125,25.5054,25.5054,4000.0
2013-07-18 13:20:00,35.72,35.72,35.67,35.68,18800.0,25.5125,25.5125,25.4768,25.484,18800.0
2013-07-18 13:25:00,35.68,35.71,35.67,35.71,8100.0,25.484,25.5054,25.4768,25.5054,8100.0
2013-07-18 13:30:00,35.7,35.73,35.68,35.69,16900.0,25.4983,25.5197,25.484,25.4911,16900.0
2013-07-18 13:35:00,35.68,35.74,35.68,35.73,18100.0,25.484,25.5268,25.484,25.5197,18100.0
2013-07-18 13:40:00,35.73,35.73,35.71,35.71,13700.0,25.5197,25.5197,25.5054,25.5054,13700.0
2013-07-18 13:45:00,35.71,35.74,35.71,35.73,7500.0,25.5054,25.5268,25.5054,25.5197,7500.0
2013-07-18 13:50:00,35.72,35.73,35.7,35.71,9300.0,25.5125,25.5197,25.4983,25.5054,9300.0
2013-07-18 13:55:00,35.7,35.76,35.7,35.76,9500.0,25.4983,25.5411,25.4983,25.5411,9500.0
2013-07-18 14:00:00,35.75,35.77,35.75,35.76,8000.0,25.534,25.5483,25.534,25.5411,8000.0
2013-07-18 14:05:00,35.76,35.77,35.74,35.77,9000.0,25.5411,25.5483,25.5268,25.5483,9000.0
2013-07-18 14:10:00,35.77,35.8,35.77,35.78,17000.0,25.5483,25.5697,25.5483,25.5554,17000.0
2013-07-18 14:15:00,35.77,35.78,35.77,35.77,11600.0,25.5483,25.5554,25.5483,25.5483,11600.0
2013-07-18 14:20:00,35.77,35.78,35.77,35.78,9800.0,25.5483,25.5554,25.5483,25.5554,9800.0
2013-07-18 14:25:00,35.77,35.77,35.76,35.77,7400.0,25.5483,25.5483,25.5411,25.5483,7400.0
2013-07-18 14:30:00,35.77,35.82,35.77,35.82,16400.0,25.5483,25.584,25.5483,25.584,16400.0
2013-07-18 14:35:00,35.8,35.82,35.79,35.81,29700.0,25.5697,25.584,25.5625,25.5768,29700.0
2013-07-18 14:40:00,35.81,35.86,35.8,35.86,32000.0,25.5768,25.6125,25.5697,25.6125,32000.0
2013-07-18 14:45:00,35.87,35.88,35.87,35.88,7600.0,25.6197,25.6268,25.6197,25.6268,7600.0
2013-07-18 14:50:00,35.88,35.89,35.85,35.85,25800.0,25.6268,25.634,25.6054,25.6054,25800.0
2013-07-18 14:55:00,35.86,35.87,35.85,35.86,11400.0,25.6125,25.6197,25.6054,25.6125,11400.0
2013-07-18 15:00:00,35.86,35.86,35.84,35.85,7900.0,25.6125,25.6125,25.5983,25.6054,7900.0
2013-07-18 15:05:00,35.85,35.87,35.84,35.87,15000.0,25.6054,25.6197,25.5983,25.6197,15000.0
2013-07-18 15:10:00,35.87,35.87,35.85,35.85,20400.0,25.6197,25.6197,25.6054,25.6054,20400.0
2013-07-18 15:15:00,35.84,35.86,35.83,35.85,14800.0,25.5983,25.6125,25.5911,25.6054,14800.0
2013-07-18 15:20:00,35.85,35.88,35.84,35.87,17800.0,25.6054,25.6268,25.5983,25.6197,17800.0
2013-07-18 15:25:00,35.86,35.9,35.85,35.89,20100.0,25.6125,25.6411,25.6054,25.634,20100.0
2013-07-18 15:30:00,35.89,35.9,35.85,35.86,25900.0,25.634,25.6411,25.6054,25.6125,25900.0
2013-07-18 15:35:00,35.85,35.87,35.85,35.86,23100.0,25.6054,25.6197,25.6054,25.6125,23100.0
2013-07-18 15:40:00,35.85,35.86,35.79,35.79,76400.0,25.6054,25.6125,25.5625,25.5625,76400.0
2013-07-18 15:45:00,35.79,35.8,35.76,35.77,112000.0,25.5625,25.5697,25.5411,25.5483,112000.0
2013-07-18 15:50:00,35.77,35.78,35.73,35.73,86100.0,25.5483,25.5554,25.5197,25.5197,86100.0
2013-07-18 15:55:00,35.73,35.79,35.73,35.79,165500.0,25.5197,25.5625,25.5197,25.5625,165500.0
2013-07-19 09:30:00,36.19,36.22,36.12,36.14,464200.0,25.8482,25.8697,25.7982,25.8125,464200.0
2013-07-19 09:35:00,36.16,36.17,35.96,36.04,69100.0,25.8268,25.834,25.684,25.7411,69100.0
2013-07-19 09:40:00,36.06,36.12,36.03,36.04,44400.0,25.7554,25.7982,25.734,25.7411,44400.0
2013-07-19 09:45:00,36.05,36.07,35.97,35.99,33100.0,25.7482,25.7625,25.6911,25.7054,33100.0
2013-07-19 09:50:00,35.99,36.17,35.98,36.17,26100.0,25.7054,25.834,25.6982,25.834,26100.0
2013-07-19 09:55:00,36.17,36.18,36.08,36.15,23800.0,25.834,25.8411,25.7697,25.8197,23800.0
2013-07-19 10:00:00,36.16,36.16,36.05,36.05,45700.0,25.8268,25.8268,25.7482,25.7482,45700.0
2013-07-19 10:05:00,36.04,36.12,36.03,36.1,46000.0,25.7411,25.7982,25.734,25.784,46000.0
2013-07-19 10:10:00,36.1,36.13,36.1,36.1,24000.0,25.784,25.8054,25.784,25.784,24000.0
2013-07-19 10:15:00,36.1,36.12,36.05,36.05,20100.0,25.784,25.7982,25.7482,25.7482,20100.0
2013-07-19 10:20:00,36.05,36.17,36.05,36.16,66600.0,25.7482,25.834,25.7482,25.8268,66600.0
2013-07-19 10:25:00,36.16,36.18,36.12,36.13,14100.0,25.8268,25.8411,25.7982,25.8054,14100.0
2013-07-19 10:30:00,36.13,36.22,36.13,36.22,25000.0,25.8054,25.8697,25.8054,25.8697,25000.0
2013-07-19 10:35:00,36.22,36.25,36.22,36.24,14200.0,25.8697,25.8911,25.8697,25.884,14200.0
2013-07-19 10:40:00,36.24,36.28,36.2,36.28,48000.0,25.884,25.9125,25.8554,25.9125,48000.0
2013-07-19 10:45:00,36.28,36.3,36.26,36.27,81700.0,25.9125,25.9268,25.8982,25.9054,81700.0
2013-07-19 10:50:00,36.27,36.32,36.27,36.31,31300.0,25.9054,25.9411,25.9054,25.9339,31300.0
2013-07-19 10:55:00,36.31,36.37,36.31,36.36,20400.0,25.9339,25.9768,25.9339,25.9697,20400.0
2013-07-19 11:00:00,36.37,36.39,36.33,36.33,24900.0,25.9768,25.9911,25.9482,25.9482,24900.0
2013-07-19 11:05:00,36.33,36.35,36.32,36.35,55800.0,25.9482,25.9625,25.9411,25.9625,55800.0
2013-07-19 11:10:00,36.34,36.39,36.34,36.39,18100.0,25.9554,25.9911,25.9554,25.9911,18100.0
2013-07-19 11:15:00,36.39,36.4,36.37,36.39,23100.0,25.9911,25.9982,25.9768,25.9911,23100.0
2013-07-19 11:20:00,36.39,36.4,36.37,36.38,29800.0,25.9911,25.9982,25.9768,25.9839,29800.0
2013-07-19 11:25:00,36.38,36.39,36.37,36.38,15800.0,25.9839,25.9911,25.9768,25.9839,15800.0
2013-07-19 11:30:00,36.38,36.42,36.37,36.41,34100.0,25.9839,26.0125,25.9768,26.0054,34100.0
2013-07-19 11:35:00,36.42,36.44,36.39,36.4,17400.0,26.0125,26.0268,25.9911,25.9982,17400.0
2013-07-19 11:40:00,36.4,36.4,36.37,36.38,75800.0,25.9982,25.9982,25.9768,25.9839,75800.0
2013-07-19 11:45:00,36.37,36.37,36.33,36.34,9600.0,25.9768,25.9768,25.9482,25.9554,9600.0
2013-07-19 11:50:00,36.33,36.36,36.3,36.36,14700.0,25.9482,25.9697,25.9268,25.9697,14700.0
2013-07-19 11:55:00,36.36,36.37,36.31,36.34,12200.0,25.9697,25.9768,25.9339,25.9554,12200.0
2013-07-19 12:00:00,36.34,36.37,36.32,36.32,10600.0,25.9554,25.9768,25.9411,25.9411,10600.0
2013-07-19 12:05:00,36.31,36.36,36.31,36.35,12000.0,25.9339,25.9697,25.9339,25.9625,12000.0
2013-07-19 12:10:00,36.36,36.39,36.35,36.35,16400.0,25.9697,25.9911,25.9625,25.9625,16400.0
2013-07-19 12:15:00,36.36,36.37,36.33,36.33,10100.0,25.9697,25.9768,25.9482,25.9482,10100.0
2013-07-19 12:20:00,36.34,36.34,36.32,36.33,7800.0,25.9554,25.9554,25.9411,25.9482,7800.0
2013-07-19 12:25:00,36.33,36.33,36.31,36.31,6400.0,25.9482,25.9482,25.9339,25.9339,6400.0
2013-07-19 12:30:00,36.31,36.33,36.31,36.33,5800.0,25.9339,25.9482,25.9339,25.9482,5800.0
2013-07-19 12:35:00,36.32,36.33,36.32,36.33,4800.0,25.9411,25.9482,25.9411,25.9482,4800.0
2013-07-19 12:40:00,36.33,36.33,36.32,36.33,8400.0,25.9482,25.9482,25.9411,25.9482,8400.0
2013-07-19 12:45:00,36.33,36.33,36.29,36.3,14500.0,25.9482,25.9482,25.9197,25.9268,14500.0
2013-07-19 12:50:00,36.29,36.29,36.26,36.26,8600.0,25.9197,25.9197,25.8982,25.8982,8600.0
2013-07-19 12:55:00,36.26,36.31,36.26,36.31,16600.0,25.8982,25.9339,25.8982,25.9339,16600.0
2013-07-19 13:00:00,36.31,36.37,36.3,36.35,18900.0,25.9339,25.9768,25.9268,25.9625,18900.0
2013-07-19 13:05:00,36.35,36.36,36.33,36.33,10700.0,25.9625,25.9697,25.9482,25.9482,10700.0
2013-07-19 13:10:00,36.34,36.34,36.29,36.29,29700.0,25.9554,25.9554,25.9197,25.9197,29700.0
2013-07-19 13:15:00,36.3,36.31,36.28,36.28,8800.0,25.9268,25.9339,25.9125,25.9125,8800.0
2013-07-19 13:20:00,36.29,36.31,36.28,36.31,5500.0,25.9197,25.9339,25.9125,25.9339,5500.0
2013-07-19 13:25:00,36.3,36.32,36.29,36.32,8800.0,25.9268,25.9411,25.9197,25.9411,8800.0
2013-07-19 13:30:00,36.32,36.34,36.31,36.34,12300.0,25.9411,25.9554,25.9339,25.9554,12300.0
2013-07-19 13:35:00,36.34,36.36,36.34,36.34,13000.0,25.9554,25.9697,25.9554,25.9554,13000.0
2013-07-19 13:40:00,36.35,36.35,36.33,36.34,8600.0,25.9625,25.9625,25.9482,25.9554,8600.0
2013-07-19 13:45:00,36.34,36.34,36.31,36.32,29200.0,25.9554,25.9554,25.9339,25.9411,29200.0
2013-07-19 13:50:00,36.32,36.37,36.32,36.36,39900.0,25.9411,25.9768,25.9411,25.9697,39900.0
2013-07-19 13:55:00,36.36,36.47,36.35,36.45,119900.0,25.9697,26.0482,25.9625,26.0339,119900.0
2013-07-19 14:00:00,36.46,36.46,36.43,36.45,22200.0,26.0411,26.0411,26.0197,26.0339,22200.0
2013-07-19 14:05:00,36.46,36.5,36.45,36.5,51800.0,26.0411,26.0697,26.0339,26.0697,51800.0
2013-07-19 14:10:00,36.5,36.56,36.5,36.54,75700.0,26.0697,26.1125,26.0697,26.0982,75700.0
2013-07-19 14:15:00,36.53,36.54,36.49,36.5,26300.0,26.0911,26.0982,26.0625,26.0697,26300.0
2013-07-19 14:20:00,36.5,36.52,36.5,36.51,9500.0,26.0697,26.0839,26.0697,26.0768,9500.0
2013-07-19 14:25:00,36.52,36.53,36.5,36.53,29400.0,26.0839,26.0911,26.0697,26.0911,29400.0
2013-07-19 14:30:00,36.53,36.54,36.51,36.54,45900.0,26.0911,26.0982,26.0768,26.0982,45900.0
2013-07-19 14:35:00,36.53,36.58,36.53,36.57,53900.0,26.0911,26.1268,26.0911,26.1196,53900.0
2013-07-19 14:40:00,36.57,36.57,36.55,36.55,20100.0,26.1196,26.1196,26.1054,26.1054,20100.0
2013-07-19 14:45:00,36.55,36.59,36.55,36.59,26900.0,26.1054,26.1339,26.1054,26.1339,26900.0
2013-07-19 14:50:00,36.59,36.59,36.57,36.58,24100.0,26.1339,26.1339,26.1196,26.1268,24100.0
2013-07-19 14:55:00,36.56,36.6,36.56,36.57,43000.0,26.1125,26.1411,26.1125,26.1196,43000.0
2013-07-19 15:00:00,36.57,36.6,36.56,36.58,31500.0,26.1196,26.1411,26.1125,26.1268,31500.0
2013-07-19 15:05:00,36.59,36.59,36.58,36.58,28700.0,26.1339,26.1339,26.1268,26.1268,28700.0
2013-07-19 15:10:00,36.58,36.58,36.56,36.57,26800.0,26.1268,26.1268,26.1125,26.1196,26800.0
2013-07-19 15:15:00,36.57,36.63,36.57,36.63,64500.0,26.1196,26.1625,26.1196,26.1625,64500.0
2013-07-19 15:20:00,36.63,36.67,36.62,36.64,50700.0,26.1625,26.1911,26.1554,26.1696,50700.0
2013-07-19 15:25:00,36.64,36.65,36.63,36.64,35500.0,26.1696,26.1768,26.1625,26.1696,35500.0
2013-07-19 15:30:00,36.64,36.71,36.64,36.71,62200.0,26.1696,26.2196,26.1696,26.2196,62200.0
2013-07-19 15:35:00,36.71,36.8,36.7,36.73,225700.0,26.2196,26.2839,26.2125,26.2339,225700.0
2013-07-19 15:40:00,36.74,36.8,36.73,36.76,177400.0,26.2411,26.2839,26.2339,26.2554,177400.0
2013-07-19 15:45:00,36.77,36.79,36.7,36.7,95700.0,26.2625,26.2768,26.2125,26.2125,95700.0
2013-07-19 15:50:00,36.7,36.74,36.69,36.71,247400.0,26.2125,26.2411,26.2054,26.2196,247400.0
2013-07-19 15:55:00,36.71,36.71,36.66,36.69,447000.0,26.2196,26.2196,26.1839,26.2054,447000.0
2013-07-22 09:30:00,36.7,36.73,36.55,36.57,103200.0,26.2125,26.2339,26.1054,26.1196,103200.0
2013-07-22 09:35:00,36.57,36.57,36.41,36.41,45600.0,26.1196,26.1196,26.0054,26.0054,45600.0
2013-07-22 09:40:00,36.42,36.42,36.32,36.32,39900.0,26.0125,26.0125,25.9411,25.9411,39900.0
2013-07-22 09:45:00,36.33,36.38,36.25,36.27,52600.0,25.9482,25.9839,25.8911,25.9054,52600.0
2013-07-22 09:50:00,36.28,36.38,36.27,36.29,83800.0,25.9125,25.9839,25.9054,25.9197,83800.0
2013-07-22 09:55:00,36.29,36.29,36.2,36.2,21700.0,25.9197,25.9197,25.8554,25.8554,21700.0
2013-07-22 10:00:00,36.21,36.28,36.19,36.28,56500.0,25.8625,25.9125,25.8482,25.9125,56500.0
2013-07-22 10:05:00,36.28,36.36,36.27,36.32,46000.0,25.9125,25.9697,25.9054,25.9411,46000.0
2013-07-22 10:10:00,36.32,36.32,36.25,36.26,11400.0,25.9411,25.9411,25.8911,25.8982,11400.0
2013-07-22 10:15:00,36.26,36.27,36.19,36.19,20800.0,25.8982,25.9054,25.8482,25.8482,20800.0
2013-07-22 10:20:00,36.19,36.22,36.18,36.22,27800.0,25.8482,25.8697,25.8411,25.8697,27800.0
2013-07-22 10:25:00,36.22,36.31,36.21,36.31,13400.0,25.8697,25.9339,25.8625,25.9339,13400.0
2013-07-22 10:30:00,36.3,36.3,36.22,36.22,22500.0,25.9268,25.9268,25.8697,25.8697,22500.0
2013-07-22 10:35:00,36.22,36.3,36.22,36.25,30800.0,25.8697,25.9268,25.8697,25.8911,30800.0
2013-07-22 10:40:00,36.25,36.32,36.25,36.29,12000.0,25.8911,25.9411,25.8911,25.9197,12000.0
2013-07-22 10:45:00,36.29,36.29,36.19,36.2,13100.0,25.9197,25.9197,25.8482,25.8554,13100.0
2013-07-22 10:50:00,36.19,36.23,36.15,36.22,26800.0,25.8482,25.8768,25.8197,25.8697,26800.0
2013-07-22 10:55:00,36.22,36.23,36.18,36.23,13900.0,25.8697,25.8768,25.8411,25.8768,13900.0
2013-07-22 11:00:00,36.23,36.27,36.23,36.26,16100.0,25.8768,25.9054,25.8768,25.8982,16100.0
2013-07-22 11:05:00,36.26,36.36,36.26,36.34,22600.0,25.8982,25.9697,25.8982,25.9554,22600.0
2013-07-22 11:10:00,36.34,36.4,36.33,36.35,106500.0,25.9554,25.9982,25.9482,25.9625,106500.0
2013-07-22 11:15:00,36.36,36.41,36.36,36.41,16500.0,25.9697,26.0054,25.9697,26.0054,16500.0
2013-07-22 11:20:00,36.42,36.42,36.34,36.35,19900.0,26.0125,26.0125,25.9554,25.9625,19900.0
2013-07-22 11:25:00,36.35,36.39,36.34,36.38,28300.0,25.9625,25.9911,25.9554,25.9839,28300.0
2013-07-22 11:30:00,36.38,36.38,36.35,36.38,15700.0,25.9839,25.9839,25.9625,25.9839,15700.0
2013-07-22 11:35:00,36.39,36.4,36.39,36.4,17100.0,25.9911,25.9982,25.9911,25.9982,17100.0
2013-07-22 11:40:00,36.4,36.41,36.38,36.39,18200.0,25.9982,26.0054,25.9839,25.9911,18200.0
2013-07-22 11:45:00,36.38,36.38,36.32,36.32,12800.0,25.9839,25.9839,25.9411,25.9411,12800.0
2013-07-22 11:50:00,36.32,36.36,36.32,36.34,25300.0,25.9411,25.9697,25.9411,25.9554,25300.0
2013-07-22 11:55:00,36.33,36.39,36.33,36.38,13700.0,25.9482,25.9911,25.9482,25.9839,13700.0
2013-07-22 12:00:00,36.38,36.41,36.37,36.38,17600.0,25.9839,26.0054,25.9768,25.9839,17600.0
2013-07-22 12:05:00,36.38,36.4,36.35,36.35,13700.0,25.9839,25.9982,25.9625,25.9625,13700.0
2013-07-22 12:10:00,36.34,36.37,36.34,36.37,9500.0,25.9554,25.9768,25.9554,25.9768,9500.0
2013-07-22 12:15:00,36.37,36.39,36.35,36.35,7200.0,25.9768,25.9911,25.9625,25.9625,7200.0
2013-07-22 12:20:00,36.35,36.36,36.31,36.33,18700.0,25.9625,25.9697,25.9339,25.9482,18700.0
2013-07-22 12:25:00,36.33,36.33,36.31,36.32,8200.0,25.9482,25.9482,25.9339,25.9411,8200.0
2013-07-22 12:30:00,36.32,36.35,36.3,36.3,26900.0,25.9411,25.9625,25.9268,25.9268,26900.0
2013-07-22 12:35:00,36.31,36.35,36.31,36.33,13400.0,25.9339,25.9625,25.9339,25.9482,13400.0
2013-07-22 12:40:00,36.33,36.34,36.33,36.34,10800.0,25.9482,25.9554,25.9482,25.9554,10800.0
2013-07-22 12:45:00,36.34,36.35,36.34,36.34,9800.0,25.9554,25.9625,25.9554,25.9554,9800.0
2013-07-22 12:50:00,36.34,36.34,36.3,36.3,15300.0,25.9554,25.9554,25.9268,25.9268,15300.0
2013-07-22 12:55:00,36.3,36.31,36.28,36.29,14000.0,25.9268,25.9339,25.9125,25.9197,14000.0
2013-07-22 13:00:00,36.28,36.29,36.27,36.27,17500.0,25.9125,25.9197,25.9054,25.9054,17500.0
2013-07-22 13:05:00,36.26,36.27,36.24,36.24,12600.0,25.8982,25.9054,25.884,25.884,12600.0
2013-07-22 13:10:00,36.24,36.29,36.23,36.29,26200.0,25.884,25.9197,25.8768,25.9197,26200.0
2013-07-22 13:15:00,36.29,36.29,36.23,36.25,28500.0,25.9197,25.9197,25.8768,25.8911,28500.0
2013-07-22 13:20:00,36.26,36.27,36.26,36.27,6100.0,25.8982,25.9054,25.8982,25.9054,6100.0
2013-07-22 13:25:00,36.27,36.27,36.22,36.22,15000.0,25.9054,25.9054,25.8697,25.8697,15000.0
2013-07-22 13:30:00,36.22,36.23,36.21,36.21,20200.0,25.8697,25.8768,25.8625,25.8625,20200.0
2013-07-22 13:35:00,36.21,36.22,36.16,36.17,40000.0,25.8625,25.8697,25.8268,25.834,40000.0
2013-07-22 13:40:00,36.17,36.18,36.15,36.18,35700.0,25.834,25.8411,25.8197,25.8411,35700.0
2013-07-22 13:45:00,36.18,36.19,36.14,36.14,30700.0,25.8411,25.8482,25.8125,25.8125,30700.0
2013-07-22 13:50:00,36.14,36.14,36.11,36.11,27000.0,25.8125,25.8125,25.7911,25.7911,27000.0
2013-07-22 13:55:00,36.11,36.19,36.11,36.19,34700.0,25.7911,25.8482,25.7911,25.8482,34700.0
2013-07-22 14:00:00,36.19,36.22,36.18,36.18,34700.0,25.8482,25.8697,25.8411,25.8411,34700.0
2013-07-22 14:05:00,36.17,36.2,36.16,36.18,53300.0,25.834,25.8554,25.8268,25.8411,53300.0
2013-07-22 14:10:00,36.18,36.25,36.18,36.21,29300.0,25.8411,25.8911,25.8411,25.8625,29300.0
2013-07-22 14:15:00,36.21,36.21,36.16,36.16,18500.0,25.8625,25.8625,25.8268,25.8268,18500.0
2013-07-22 14:20:00,36.16,36.17,36.11,36.11,28500.0,25.8268,25.834,25.7911,25.7911,28500.0
2013-07-22 14:25:00,36.11,36.12,36.08,36.08,24500.0,25.7911,25.7982,25.7697,25.7697,24500.0
2013-07-22 14:30:00,36.08,36.15,36.08,36.13,54800.0,25.7697,25.8197,25.7697,25.8054,54800.0
2013-07-22 14:35:00,36.14,36.18,36.13,36.15,31100.0,25.8125,25.8411,25.8054,25.8197,31100.0
2013-07-22 14:40:00,36.15,36.19,36.13,36.19,32000.0,25.8197,25.8482,25.8054,25.8482,32000.0
2013-07-22 14:45:00,36.19,36.19,36.15,36.15,19600.0,25.8482,25.8482,25.8197,25.8197,19600.0
2013-07-22 14:50:00,36.16,36.16,36.12,36.12,16400.0,25.8268,25.8268,25.7982,25.7982,16400.0
2013-07-22 14:55:00,36.12,36.16,36.12,36.16,42100.0,25.7982,25.8268,25.7982,25.8268,42100.0
2013-07-22 15:00:00,36.16,36.18,36.15,36.15,29100.0,25.8268,25.8411,25.8197,25.8197,29100.0
2013-07-22 15:05:00,36.16,36.16,36.11,36.11,33600.0,25.8268,25.8268,25.7911,25.7911,33600.0
2013-07-22 15:10:00,36.12,36.12,36.11,36.11,15800.0,25.7982,25.7982,25.7911,25.7911,15800.0
2013-07-22 15:15:00,36.11,36.12,36.1,36.11,29900.0,25.7911,25.7982,25.784,25.7911,29900.0
2013-07-22 15:20:00,36.1,36.11,36.09,36.09,19000.0,25.784,25.7911,25.7768,25.7768,19000.0
2013-07-22 15:25:00,36.09,36.15,36.09,36.15,46400.0,25.7768,25.8197,25.7768,25.8197,46400.0
2013-07-22 15:30:00,36.14,36.15,36.12,36.12,45500.0,25.8125,25.8197,25.7982,25.7982,45500.0
2013-07-22 15:35:00,36.12,36.13,36.04,36.04,59400.0,25.7982,25.8054,25.7411,25.7411,59400.0
2013-07-22 15:40:00,36.05,36.09,36.04,36.09,56000.0,25.7482,25.7768,25.7411,25.7768,56000.0
2013-07-22 15:45:00,36.09,36.12,36.08,36.12,66300.0,25.7768,25.7982,25.7697,25.7982,66300.0
2013-07-22 15:50:00,36.12,36.2,36.11,36.2,150200.0,25.7982,25.8554,25.7911,25.8554,150200.0
2013-07-22 15:55:00,36.2,36.21,36.16,36.17,143400.0,25.8554,25.8625,25.8268,25.834,143400.0
2013-07-23 09:30:00,36.08,36.13,36.04,36.09,100900.0,25.7697,25.8054,25.7411,25.7768,100900.0
2013-07-23 09:35:00,36.1,36.16,36.08,36.12,44600.0,25.784,25.8268,25.7697,25.7982,44600.0
2013-07-23 09:40:00,36.12,36.16,36.07,36.16,35800.0,25.7982,25.8268,25.7625,25.8268,35800.0
2013-07-23 09:45:00,36.16,36.21,35.96,35.99,115900.0,25.8268,25.8625,25.684,25.7054,115900.0
2013-07-23 09:50:00,35.99,36.15,35.99,36.14,47500.0,25.7054,25.8197,25.7054,25.8125,47500.0
2013-07-23 09:55:00,36.14,36.16,36.11,36.15,43800.0,25.8125,25.8268,25.7911,25.8197,43800.0
2013-07-23 10:00:00,36.15,36.16,36.04,36.04,23600.0,25.8197,25.8268,25.7411,25.7411,23600.0
2013-07-23 10:05:00,36.04,36.14,36.02,36.14,96700.0,25.7411,25.8125,25.7268,25.8125,96700.0
2013-07-23 10:10:00,36.14,36.16,36.11,36.13,20100.0,25.8125,25.8268,25.7911,25.8054,20100.0
2013-07-23 10:15:00,36.13,36.14,36.1,36.1,16100.0,25.8054,25.8125,25.784,25.784,16100.0
2013-07-23 10:20:00,36.1,36.15,36.1,36.14,14000.0,25.784,25.8197,25.784,25.8125,14000.0
2013-07-23 10:25:00,36.13,36.13,36.1,36.11,20300.0,25.8054,25.8054,25.784,25.7911,20300.0
2013-07-23 10:30:00,36.12,36.14,36.12,36.14,17400.0,25.7982,25.8125,25.7982,25.8125,17400.0
2013-07-23 10:35:00,36.15,36.15,36.05,36.12,40300.0,25.8197,25.8197,25.7482,25.7982,40300.0
2013-07-23 10:40:00,36.12,36.12,36.07,36.09,71200.0,25.7982,25.7982,25.7625,25.7768,71200.0
2013-07-23 10:45:00,36.1,36.11,36.07,36.08,9400.0,25.784,25.7911,25.7625,25.7697,9400.0
2013-07-23 10:50:00,36.08,36.11,36.08,36.09,21300.0,25.7697,25.7911,25.7697,25.7768,21300.0
2013-07-23 10:55:00,36.09,36.11,36.05,36.1,36800.0,25.7768,25.7911,25.7482,25.784,36800.0
2013-07-23 11:00:00,36.09,36.12,36.08,36.12,33000.0,25.7768,25.7982,25.7697,25.7982,33000.0
2013-07-23 11:05:00,36.11,36.12,36.09,36.11,35200.0,25.7911,25.7982,25.7768,25.7911,35200.0
2013-07-23 11:10:00,36.11,36.13,36.1,36.12,109200.0,25.7911,25.8054,25.784,25.7982,109200.0
2013-07-23 11:15:00,36.12,36.13,36.11,36.13,8900.0,25.7982,25.8054,25.7911,25.8054,8900.0
2013-07-23 11:20:00,36.13,36.13,36.12,36.13,18800.0,25.8054,25.8054,25.7982,25.8054,18800.0
2013-07-23 11:25:00,36.13,36.18,36.11,36.15,35900.0,25.8054,25.8411,25.7911,25.8197,35900.0
2013-07-23 11:30:00,36.14,36.22,36.14,36.17,28300.0,25.8125,25.8697,25.8125,25.834,28300.0
2013-07-23 11:35:00,36.17,36.18,36.15,36.18,7700.0,25.834,25.8411,25.8197,25.8411,7700.0
2013-07-23 11:40:00,36.18,36.21,36.18,36.2,11000.0,25.8411,25.8625,25.8411,25.8554,11000.0
2013-07-23 11:45:00,36.21,36.24,36.19,36.24,10900.0,25.8625,25.884,25.8482,25.884,10900.0
2013-07-23 11:50:00,36.23,36.28,36.22,36.28,110300.0,25.8768,25.9125,25.8697,25.9125,110300.0
2013-07-23 11:55:00,36.28,36.39,36.28,36.39,123600.0,25.9125,25.9911,25.9125,25.9911,123600.0
2013-07-23 12:00:00,36.39,36.44,36.34,36.43,132300.0,25.9911,26.0268,25.9554,26.0197,132300.0
2013-07-23 12:05:00,36.42,36.47,36.39,36.39,67300.0,26.0125,26.0482,25.9911,25.9911,67300.0
2013-07-23 12:10:00,36.39,36.39,36.34,36.37,16300.0,25.9911,25.9911,25.9554,25.9768,16300.0
2013-07-23 12:15:00,36.37,36.46,36.37,36.46,15900.0,25.9768,26.0411,25.9768,26.0411,15900.0
2013-07-23 12:20:00,36.46,36.5,36.45,36.49,23900.0,26.0411,26.0697,26.0339,26.0625,23900.0
2013-07-23 12:25:00,36.49,36.53,36.49,36.51,21900.0,26.0625,26.0911,26.0625,26.0768,21900.0
2013-07-23 12:30:00,36.52,36.58,36.52,36.58,40700.0,26.0839,26.1268,26.0839,26.1268,40700.0
2013-07-23 12:35:00,36.58,36.58,36.53,36.57,26200.0,26.1268,26.1268,26.0911,26.1196,26200.0
2013-07-23 12:40:00,36.57,36.59,36.55,36.55,34400.0,26.1196,26.1339,26.1054,26.1054,34400.0
2013-07-23 12:45:00,36.55,36.55,36.51,36.51,19900.0,26.1054,26.1054,26.0768,26.0768,19900.0
2013-07-23 12:50:00,36.52,36.53,36.51,36.52,10200.0,26.0839,26.0911,26.0768,26.0839,10200.0
2013-07-23 12:55:00,36.52,36.53,36.49,36.5,16800.0,26.0839,26.0911,26.0625,26.0697,16800.0
2013-07-23 13:00:00,36.5,36.56,36.5,36.55,18100.0,26.0697,26.1125,26.0697,26.1054,18100.0
2013-07-23 13:05:00,36.55,36.57,36.53,36.57,16800.0,26.1054,26.1196,26.0911,26.1196,16800.0
2013-07-23 13:10:00,36.56,36.57,36.55,36.55,12100.0,26.1125,26.1196,26.1054,26.1054,12100.0
2013-07-23 13:15:00,36.55,36.58,36.55,36.57,19800.0,26.1054,26.1268,26.1054,26.1196,19800.0
2013-07-23 13:20:00,36.57,36.59,36.57,36.58,13100.0,26.1196,26.1339,26.1196,26.1268,13100.0
2013-07-23 13:25:00,36.57,36.6,36.57,36.6,15900.0,26.1196,26.1411,26.1196,26.1411,15900.0
2013-07-23 13:30:00,36.6,36.61,36.57,36.59,29300.0,26.1411,26.1482,26.1196,26.1339,29300.0
2013-07-23 13:35:00,36.6,36.6,36.58,36.59,13400.0,26.1411,26.1411,26.1268,26.1339,13400.0
2013-07-23 13:40:00,36.59,36.6,36.58,36.59,14300.0,26.1339,26.1411,26.1268,26.1339,14300.0
2013-07-23 13:45:00,36.59,36.6,36.58,36.6,18700.0,26.1339,26.1411,26.1268,26.1411,18700.0
2013-07-23 13:50:00,36.6,36.62,36.59,36.61,20500.0,26.1411,26.1554,26.1339,26.1482,20500.0
2013-07-23 13:55:00,36.61,36.61,36.55,36.55,24600.0,26.1482,26.1482,26.1054,26.1054,24600.0
2013-07-23 14:00:00,36.55,36.57,36.52,36.57,17800.0,26.1054,26.1196,26.0839,26.1196,17800.0
2013-07-23 14:05:00,36.57,36.6,36.57,36.59,18500.0,26.1196,26.1411,26.1196,26.1339,18500.0
2013-07-23 14:10:00,36.59,36.62,36.59,36.62,27600.0,26.1339,26.1554,26.1339,26.1554,27600.0
2013-07-23 14:15:00,36.61,36.61,36.59,36.59,8700.0,26.1482,26.1482,26.1339,26.1339,8700.0
2013-07-23 14:20:00,36.59,36.63,36.56,36.56,38400.0,26.1339,26.1625,26.1125,26.1125,38400.0
2013-07-23 14:25:00,36.56,36.56,36.53,36.53,20100.0,26.1125,26.1125,26.0911,26.0911,20100.0
2013-07-23 14:30:00,36.53,36.55,36.51,36.53,27900.0,26.0911,26.1054,26.0768,26.0911,27900.0
2013-07-23 14:35:00,36.52,36.57,36.52,36.57,19600.0,26.0839,26.1196,26.0839,26.1196,19600.0
2013-07-23 14:40:00,36.57,36.61,36.56,36.61,23100.0,26.1196,26.1482,26.1125,26.1482,23100.0
2013-07-23 14:45:00,36.61,36.65,36.61,36.62,32600.0,26.1482,26.1768,26.1482,26.1554,32600.0
2013-07-23 14:50:00,36.61,36.63,36.59,36.6,43000.0,26.1482,26.1625,26.1339,26.1411,43000.0
2013-07-23 14:55:00,36.59,36.6,36.55,36.58,16200.0,26.1339,26.1411,26.1054,26.1268,16200.0
2013-07-23 15:00:00,36.58,36.59,36.56,36.58,18900.0,26.1268,26.1339,26.1125,26.1268,18900.0
2013-07-23 15:05:00,36.58,36.6,36.57,36.59,17800.0,26.1268,26.1411,26.1196,26.1339,17800.0
2013-07-23 15:10:00,36.59,36.6,36.53,36.55,25800.0,26.1339,26.1411,26.0911,26.1054,25800.0
2013-07-23 15:15:00,36.56,36.56,36.54,36.54,5500.0,26.1125,26.1125,26.0982,26.0982,5500.0
2013-07-23 15:20:00,36.54,36.58,36.54,36.58,21900.0,26.0982,26.1268,26.0982,26.1268,21900.0
2013-07-23 15:25:00,36.58,36.59,36.57,36.59,14600.0,26.1268,26.1339,26.1196,26.1339,14600.0
2013-07-23 15:30:00,36.59,36.59,36.55,36.56,28100.0,26.1339,26.1339,26.1054,26.1125,28100.0
2013-07-23 15:35:00,36.56,36.56,36.52,36.52,27500.0,26.1125,26.1125,26.0839,26.0839,27500.0
2013-07-23 15:40:00,36.53,36.53,36.52,36.53,21800.0,26.0911,26.0911,26.0839,26.0911,21800.0
2013-07-23 15:45:00,36.53,36.55,36.52,36.54,103800.0,26.0911,26.1054,26.0839,26.0982,103800.0
2013-07-23 15:50:00,36.53,36.56,36.52,36.53,67000.0,26.0911,26.1125,26.0839,26.0911,67000.0
2013-07-23 15:55:00,36.53,36.61,36.52,36.58,220100.0,26.0911,26.1482,26.0839,26.1268,220100.0
2013-07-24 09:30:00,36.63,36.63,36.44,36.46,42600.0,26.1625,26.1625,26.0268,26.0411,42600.0
2013-07-24 09:35:00,36.47,36.56,36.43,36.45,15500.0,26.0482,26.1125,26.0197,26.0339,15500.0
2013-07-24 09:40:00,36.44,36.45,36.34,36.39,17700.0,26.0268,26.0339,25.9554,25.9911,17700.0
2013-07-24 09:45:00,36.39,36.42,36.37,36.37,8300.0,25.9911,26.0125,25.9768,25.9768,8300.0
2013-07-24 09:50:00,36.36,36.42,36.31,36.37,25000.0,25.9697,26.0125,25.9339,25.9768,25000.0
2013-07-24 09:55:00,36.36,36.42,36.34,36.39,9600.0,25.9697,26.0125,25.9554,25.9911,9600.0
2013-07-24 10:00:00,36.38,36.46,36.32,36.34,29400.0,25.9839,26.0411,25.9411,25.9554,29400.0
2013-07-24 10:05:00,36.34,36.48,36.34,36.47,19900.0,25.9554,26.0554,25.9554,26.0482,19900.0
2013-07-24 10:10:00,36.47,36.47,36.37,36.38,46400.0,26.0482,26.0482,25.9768,25.9839,46400.0
2013-07-24 10:15:00,36.39,36.4,36.37,36.38,12900.0,25.9911,25.9982,25.9768,25.9839,12900.0
2013-07-24 10:20:00,36.37,36.39,36.33,36.39,21800.0,25.9768,25.9911,25.9482,25.9911,21800.0
2013-07-24 10:25:00,36.38,36.39,36.32,36.32,14500.0,25.9839,25.9911,25.9411,25.9411,14500.0
2013-07-24 10:30:00,36.31,36.44,36.31,36.38,23600.0,25.9339,26.0268,25.9339,25.9839,23600.0
2013-07-24 10:35:00,36.38,36.42,36.37,36.39,15400.0,25.9839,26.0125,25.9768,25.9911,15400.0
2013-07-24 10:40:00,36.4,36.41,36.34,36.34,33400.0,25.9982,26.0054,25.9554,25.9554,33400.0
2013-07-24 10:45:00,36.34,36.35,36.27,36.28,17600.0,25.9554,25.9625,25.9054,25.9125,17600.0
2013-07-24 10:50:00,36.27,36.33,36.25,36.31,37500.0,25.9054,25.9482,25.8911,25.9339,37500.0
2013-07-24 10:55:00,36.31,36.32,36.25,36.25,25000.0,25.9339,25.9411,25.8911,25.8911,25000.0
2013-07-24 11:00:00,36.26,36.3,36.26,36.26,24400.0,25.8982,25.9268,25.8982,25.8982,24400.0
2013-07-24 11:05:00,36.27,36.27,36.24,36.25,21800.0,25.9054,25.9054,25.884,25.8911,21800.0
2013-07-24 11:10:00,36.25,36.26,36.23,36.24,20900.0,25.8911,25.8982,25.8768,25.884,20900.0
2013-07-24 11:15:00,36.24,36.29,36.24,36.28,12700.0,25.884,25.9197,25.884,25.9125,12700.0
2013-07-24 11:20:00,36.28,36.31,36.27,36.27,25500.0,25.9125,25.9339,25.9054,25.9054,25500.0
2013-07-24 11:25:00,36.28,36.29,36.27,36.28,12700.0,25.9125,25.9197,25.9054,25.9125,12700.0
2013-07-24 11:30:00,36.29,36.32,36.29,36.3,35000.0,25.9197,25.9411,25.9197,25.9268,35000.0
2013-07-24 11:35:00,36.3,36.31,36.26,36.28,26700.0,25.9268,25.9339,25.8982,25.9125,26700.0
2013-07-24 11:40:00,36.28,36.3,36.27,36.28,13200.0,25.9125,25.9268,25.9054,25.9125,13200.0
2013-07-24 11:45:00,36.27,36.29,36.23,36.26,17800.0,25.9054,25.9197,25.8768,25.8982,17800.0
2013-07-24 11:50:00,36.26,36.3,36.26,36.29,32900.0,25.8982,25.9268,25.8982,25.9197,32900.0
2013-07-24 11:55:00,36.29,36.3,36.26,36.27,11300.0,25.9197,25.9268,25.8982,25.9054,11300.0
2013-07-24 12:00:00,36.27,36.29,36.25,36.29,13600.0,25.9054,25.9197,25.8911,25.9197,13600.0
2013-07-24 12:05:00,36.29,36.29,36.25,36.25,7100.0,25.9197,25.9197,25.8911,25.8911,7100.0
2013-07-24 12:10:00,36.25,36.26,36.18,36.19,26100.0,25.8911,25.8982,25.8411,25.8482,26100.0
2013-07-24 12:15:00,36.19,36.22,36.18,36.22,15900.0,25.8482,25.8697,25.8411,25.8697,15900.0
2013-07-24 12:20:00,36.22,36.22,36.18,36.19,15800.0,25.8697,25.8697,25.8411,25.8482,15800.0
2013-07-24 12:25:00,36.2,36.21,36.18,36.2,15200.0,25.8554,25.8625,25.8411,25.8554,15200.0
2013-07-24 12:30:00,36.2,36.22,36.19,36.2,18700.0,25.8554,25.8697,25.8482,25.8554,18700.0
2013-07-24 12:35:00,36.2,36.23,36.19,36.22,45300.0,25.8554,25.8768,25.8482,25.8697,45300.0
2013-07-24 12:40:00,36.22,36.25,36.21,36.24,17600.0,25.8697,25.8911,25.8625,25.884,17600.0
2013-07-24 12:45:00,36.24,36.28,36.24,36.26,10400.0,25.884,25.9125,25.884,25.8982,10400.0
2013-07-24 12:50:00,36.27,36.29,36.25,36.25,6200.0,25.9054,25.9197,25.8911,25.8911,6200.0
2013-07-24 12:55:00,36.26,36.27,36.21,36.22,8300.0,25.8982,25.9054,25.8625,25.8697,8300.0
2013-07-24 13:00:00,36.23,36.26,36.19,36.2,37600.0,25.8768,25.8982,25.8482,25.8554,37600.0
2013-07-24 13:05:00,36.2,36.22,36.19,36.2,10300.0,25.8554,25.8697,25.8482,25.8554,10300.0
2013-07-24 13:10:00,36.2,36.21,36.19,36.2,9300.0,25.8554,25.8625,25.8482,25.8554,9300.0
2013-07-24 13:15:00,36.19,36.22,36.16,36.2,15700.0,25.8482,25.8697,25.8268,25.8554,15700.0
2013-07-24 13:20:00,36.21,36.23,36.2,36.22,4200.0,25.8625,25.8768,25.8554,25.8697,4200.0
2013-07-24 13:25:00,36.23,36.23,36.16,36.16,35000.0,25.8768,25.8768,25.8268,25.8268,35000.0
2013-07-24 13:30:00,36.17,36.18,36.13,36.13,47000.0,25.834,25.8411,25.8054,25.8054,47000.0
2013-07-24 13:35:00,36.14,36.15,36.11,36.15,8100.0,25.8125,25.8197,25.7911,25.8197,8100.0
2013-07-24 13:40:00,36.15,36.18,36.14,36.14,27100.0,25.8197,25.8411,25.8125,25.8125,27100.0
2013-07-24 13:45:00,36.14,36.16,36.12,36.12,38600.0,25.8125,25.8268,25.7982,25.7982,38600.0
2013-07-24 13:50:00,36.12,36.12,36.09,36.09,9400.0,25.7982,25.7982,25.7768,25.7768,9400.0
2013-07-24 13:55:00,36.1,36.12,36.08,36.11,19400.0,25.784,25.7982,25.7697,25.7911,19400.0
2013-07-24 14:00:00,36.12,36.16,36.12,36.13,26100.0,25.7982,25.8268,25.7982,25.8054,26100.0
2013-07-24 14:05:00,36.12,36.15,36.11,36.13,18600.0,25.7982,25.8197,25.7911,25.8054,18600.0
2013-07-24 14:10:00,36.12,36.15,36.12,36.12,20300.0,25.7982,25.8197,25.7982,25.7982,20300.0
2013-07-24 14:15:00,36.12,36.13,36.09,36.09,22400.0,25.7982,25.8054,25.7768,25.7768,22400.0
2013-07-24 14:20:00,36.1,36.12,36.09,36.12,16500.0,25.784,25.7982,25.7768,25.7982,16500.0
2013-07-24 14:25:00,36.12,36.17,36.11,36.17,10800.0,25.7982,25.834,25.7911,25.834,10800.0
2013-07-24 14:30:00,36.16,36.17,36.11,36.12,32600.0,25.8268,25.834,25.7911,25.7982,32600.0
2013-07-24 14:35:00,36.11,36.14,36.11,36.14,16800.0,25.7911,25.8125,25.7911,25.8125,16800.0
2013-07-24 14:40:00,36.14,36.19,36.13,36.17,21100.0,25.8125,25.8482,25.8054,25.834,21100.0
2013-07-24 14:45:00,36.17,36.18,36.12,36.14,34500.0,25.834,25.8411,25.7982,25.8125,34500.0
2013-07-24 14:50:00,36.14,36.14,36.1,36.11,20500.0,25.8125,25.8125,25.784,25.7911,20500.0
2013-07-24 14:55:00,36.1,36.12,36.08,36.08,32600.0,25.784,25.7982,25.7697,25.7697,32600.0
2013-07-24 15:00:00,36.09,36.13,36.07,36.08,34900.0,25.7768,25.8054,25.7625,25.7697,34900.0
2013-07-24 15:05:00,36.07,36.09,36.04,36.08,39600.0,25.7625,25.7768,25.7411,25.7697,39600.0
2013-07-24 15:10:00,36.09,36.11,36.06,36.06,37100.0,25.7768,25.7911,25.7554,25.7554,37100.0
2013-07-24 15:15:00,36.06,36.08,36.02,36.02,43600.0,25.7554,25.7697,25.7268,25.7268,43600.0
2013-07-24 15:20:00,36.02,36.09,36.02,36.07,56200.0,25.7268,25.7768,25.7268,25.7625,56200.0
2013-07-24 15:25:00,36.06,36.07,36.03,36.03,38900.0,25.7554,25.7625,25.734,25.734,38900.0
2013-07-24 15:30:00,36.04,36.06,36.02,36.02,43400.0,25.7411,25.7554,25.7268,25.7268,43400.0
2013-07-24 15:35:00,36.02,36.07,36.02,36.03,60300.0,25.7268,25.7625,25.7268,25.734,60300.0
2013-07-24 15:40:00,36.03,36.11,36.03,36.09,65000.0,25.734,25.7911,25.734,25.7768,65000.0
2013-07-24 15:45:00,36.08,36.1,36.06,36.06,69300.0,25.7697,25.784,25.7554,25.7554,69300.0
2013-07-24 15:50:00,36.06,36.09,36.06,36.06,120900.0,25.7554,25.7768,25.7554,25.7554,120900.0
2013-07-24 15:55:00,36.06,36.08,36.04,36.08,311000.0,25.7554,25.7697,25.7411,25.7697,311000.0
2013-07-25 09:30:00,36.11,36.17,35.83,35.86,156900.0,25.7911,25.834,25.5911,25.6125,156900.0
2013-07-25 09:35:00,35.93,36.09,35.9,36.06,38500.0,25.6625,25.7768,25.6411,25.7554,38500.0
2013-07-25 09:40:00,36.07,36.2,36.06,36.17,28800.0,25.7625,25.8554,25.7554,25.834,28800.0
2013-07-25 09:45:00,36.16,36.24,36.16,36.22,31900.0,25.8268,25.884,25.8268,25.8697,31900.0
2013-07-25 09:50:00,36.21,36.21,36.15,36.2,36300.0,25.8625,25.8625,25.8197,25.8554,36300.0
2013-07-25 09:55:00,36.19,36.22,36.11,36.13,35300.0,25.8482,25.8697,25.7911,25.8054,35300.0
2013-07-25 10:00:00,36.13,36.25,36.12,36.24,19900.0,25.8054,25.8911,25.7982,25.884,19900.0
2013-07-25 10:05:00,36.24,36.26,36.15,36.16,62100.0,25.884,25.8982,25.8197,25.8268,62100.0
2013-07-25 10:10:00,36.17,36.19,36.12,36.13,14800.0,25.834,25.8482,25.7982,25.8054,14800.0
2013-07-25 10:15:00,36.14,36.14,36.05,36.09,20000.0,25.8125,25.8125,25.7482,25.7768,20000.0
2013-07-25 10:20:00,36.09,36.11,36.0,36.01,71300.0,25.7768,25.7911,25.7125,25.7197,71300.0
2013-07-25 10:25:00,36.01,36.1,36.01,36.04,68400.0,25.7197,25.784,25.7197,25.7411,68400.0
2013-07-25 10:30:00,36.03,36.1,36.03,36.07,18600.0,25.734,25.784,25.734,25.7625,18600.0
2013-07-25 10:35:00,36.07,36.16,36.07,36.16,13300.0,25.7625,25.8268,25.7625,25.8268,13300.0
2013-07-25 10:40:00,36.16,36.21,36.16,36.21,26800.0,25.8268,25.8625,25.8268,25.8625,26800.0
2013-07-25 10:45:00,36.21,36.24,36.2,36.22,30100.0,25.8625,25.884,25.8554,25.8697,30100.0
2013-07-25 10:50:00,36.22,36.22,36.16,36.16,22300.0,25.8697,25.8697,25.8268,25.8268,22300.0
2013-07-25 10:55:00,36.17,36.2,36.16,36.2,14500.0,25.834,25.8554,25.8268,25.8554,14500.0
2013-07-25 11:00:00,36.21,36.21,36.14,36.15,23000.0,25.8625,25.8625,25.8125,25.8197,23000.0
2013-07-25 11:05:00,36.15,36.16,36.14,36.14,8500.0,25.8197,25.8268,25.8125,25.8125,8500.0
2013-07-25 11:10:00,36.15,36.18,36.15,36.17,16500.0,25.8197,25.8411,25.8197,25.834,16500.0
2013-07-25 11:15:00,36.16,36.22,36.16,36.22,3600.0,25.8268,25.8697,25.8268,25.8697,3600.0
2013-07-25 11:20:00,36.22,36.26,36.22,36.25,11900.0,25.8697,25.8982,25.8697,25.8911,11900.0
2013-07-25 11:25:00,36.26,36.27,36.25,36.27,12900.0,25.8982,25.9054,25.8911,25.9054,12900.0
2013-07-25 11:30:00,36.27,36.32,36.27,36.31,16200.0,25.9054,25.9411,25.9054,25.9339,16200.0
2013-07-25 11:35:00,36.32,36.32,36.28,36.29,15400.0,25.9411,25.9411,25.9125,25.9197,15400.0
2013-07-25 11:40:00,36.3,36.31,36.27,36.31,12700.0,25.9268,25.9339,25.9054,25.9339,12700.0
2013-07-25 11:45:00,36.31,36.35,36.3,36.32,25800.0,25.9339,25.9625,25.9268,25.9411,25800.0
2013-07-25 11:50:00,36.32,36.33,36.31,36.32,5500.0,25.9411,25.9482,25.9339,25.9411,5500.0
2013-07-25 11:55:00,36.31,36.33,36.3,36.3,8100.0,25.9339,25.9482,25.9268,25.9268,8100.0
2013-07-25 12:00:00,36.29,36.3,36.28,36.29,9900.0,25.9197,25.9268,25.9125,25.9197,9900.0
2013-07-25 12:05:00,36.29,36.33,36.29,36.33,10800.0,25.9197,25.9482,25.9197,25.9482,10800.0
2013-07-25 12:10:00,36.34,36.34,36.31,36.32,8300.0,25.9554,25.9554,25.9339,25.9411,8300.0
2013-07-25 12:15:00,36.32,36.39,36.32,36.38,14400.0,25.9411,25.9911,25.9411,25.9839,14400.0
2013-07-25 12:20:00,36.38,36.4,36.36,36.36,17900.0,25.9839,25.9982,25.9697,25.9697,17900.0
2013-07-25 12:25:00,36.37,36.38,36.35,36.36,13900.0,25.9768,25.9839,25.9625,25.9697,13900.0
2013-07-25 12:30:00,36.36,36.41,36.36,36.4,10200.0,25.9697,26.0054,25.9697,25.9982,10200.0
2013-07-25 12:35:00,36.41,36.44,36.39,36.44,51600.0,26.0054,26.0268,25.9911,26.0268,51600.0
2013-07-25 12:40:00,36.43,36.46,36.43,36.45,17400.0,26.0197,26.0411,26.0197,26.0339,17400.0
2013-07-25 12:45:00,36.44,36.46,36.44,36.45,16700.0,26.0268,26.0411,26.0268,26.0339,16700.0
2013-07-25 12:50:00,36.45,36.47,36.45,36.47,13900.0,26.0339,26.0482,26.0339,26.0482,13900.0
2013-07-25 12:55:00,36.47,36.5,36.46,36.47,31500.0,26.0482,26.0697,26.0411,26.0482,31500.0
2013-07-25 13:00:00,36.46,36.47,36.44,36.44,10400.0,26.0411,26.0482,26.0268,26.0268,10400.0
2013-07-25 13:05:00,36.44,36.48,36.43,36.47,34100.0,26.0268,26.0554,26.0197,26.0482,34100.0
2013-07-25 13:10:00,36.48,36.48,36.47,36.47,5300.0,26.0554,26.0554,26.0482,26.0482,5300.0
2013-07-25 13:15:00,36.48,36.48,36.46,36.48,24900.0,26.0554,26.0554,26.0411,26.0554,24900.0
2013-07-25 13:20:00,36.48,36.49,36.47,36.49,4900.0,26.0554,26.0625,26.0482,26.0625,4900.0
2013-07-25 13:25:00,36.48,36.51,36.48,36.5,18700.0,26.0554,26.0768,26.0554,26.0697,18700.0
2013-07-25 13:30:00,36.51,36.55,36.51,36.54,21400.0,26.0768,26.1054,26.0768,26.0982,21400.0
2013-07-25 13:35:00,36.55,36.55,36.54,36.55,21400.0,26.1054,26.1054,26.0982,26.1054,21400.0
2013-07-25 13:40:00,36.55,36.55,36.54,36.54,4200.0,26.1054,26.1054,26.0982,26.0982,4200.0
2013-07-25 13:45:00,36.55,36.57,36.54,36.57,11200.0,26.1054,26.1196,26.0982,26.1196,11200.0
2013-07-25 13:50:00,36.56,36.57,36.54,36.54,14700.0,26.1125,26.1196,26.0982,26.0982,14700.0
2013-07-25 13:55:00,36.55,36.58,36.55,36.57,11900.0,26.1054,26.1268,26.1054,26.1196,11900.0
2013-07-25 14:00:00,36.57,36.6,36.54,36.59,19000.0,26.1196,26.1411,26.0982,26.1339,19000.0
2013-07-25 14:05:00,36.59,36.61,36.58,36.6,30100.0,26.1339,26.1482,26.1268,26.1411,30100.0
2013-07-25 14:10:00,36.6,36.62,36.59,36.6,12700.0,26.1411,26.1554,26.1339,26.1411,12700.0
2013-07-25 14:15:00,36.61,36.62,36.6,36.6,8000.0,26.1482,26.1554,26.1411,26.1411,8000.0
2013-07-25 14:20:00,36.61,36.61,36.58,36.58,11700.0,26.1482,26.1482,26.1268,26.1268,11700.0
2013-07-25 14:25:00,36.58,36.59,36.54,36.57,14200.0,26.1268,26.1339,26.0982,26.1196,14200.0
2013-07-25 14:30:00,36.57,36.59,36.57,36.59,5800.0,26.1196,26.1339,26.1196,26.1339,5800.0
2013-07-25 14:35:00,36.59,36.62,36.59,36.62,14500.0,26.1339,26.1554,26.1339,26.1554,14500.0
2013-07-25 14:40:00,36.62,36.63,36.61,36.62,30400.0,26.1554,26.1625,26.1482,26.1554,30400.0
2013-07-25 14:45:00,36.62,36.65,36.62,36.65,25000.0,26.1554,26.1768,26.1554,26.1768,25000.0
2013-07-25 14:50:00,36.65,36.68,36.65,36.67,29000.0,26.1768,26.1982,26.1768,26.1911,29000.0
2013-07-25 14:55:00,36.66,36.66,36.61,36.64,27700.0,26.1839,26.1839,26.1482,26.1696,27700.0
2013-07-25 15:00:00,36.64,36.64,36.57,36.57,36200.0,26.1696,26.1696,26.1196,26.1196,36200.0
2013-07-25 15:05:00,36.58,36.63,36.56,36.61,61800.0,26.1268,26.1625,26.1125,26.1482,61800.0
2013-07-25 15:10:00,36.61,36.65,36.6,36.62,39500.0,26.1482,26.1768,26.1411,26.1554,39500.0
2013-07-25 15:15:00,36.62,36.66,36.62,36.64,26600.0,26.1554,26.1839,26.1554,26.1696,26600.0
2013-07-25 15:20:00,36.64,36.7,36.64,36.7,48900.0,26.1696,26.2125,26.1696,26.2125,48900.0
2013-07-25 15:25:00,36.7,36.73,36.69,36.69,46600.0,26.2125,26.2339,26.2054,26.2054,46600.0
2013-07-25 15:30:00,36.69,36.73,36.66,36.66,64500.0,26.2054,26.2339,26.1839,26.1839,64500.0
2013-07-25 15:35:00,36.66,36.75,36.66,36.71,47300.0,26.1839,26.2482,26.1839,26.2196,47300.0
2013-07-25 15:40:00,36.71,36.74,36.71,36.71,99400.0,26.2196,26.2411,26.2196,26.2196,99400.0
2013-07-25 15:45:00,36.7,36.72,36.63,36.67,155500.0,26.2125,26.2268,26.1625,26.1911,155500.0
2013-07-25 15:50:00,36.67,36.69,36.65,36.67,94400.0,26.1911,26.2054,26.1768,26.1911,94400.0
2013-07-25 15:55:00,36.67,36.72,36.6,36.64,411400.0,26.1911,26.2268,26.1411,26.1696,411400.0
2013-07-26 09:30:00,36.4,36.5,36.33,36.42,53300.0,25.9982,26.0697,25.9482,26.0125,53300.0
2013-07-26 09:35:00,36.37,36.42,36.32,36.36,24800.0,25.9768,26.0125,25.9411,25.9697,24800.0
2013-07-26 09:40:00,36.38,36.47,36.38,36.43,16400.0,25.9839,26.0482,25.9839,26.0197,16400.0
2013-07-26 09:45:00,36.43,36.48,36.38,36.44,21500.0,26.0197,26.0554,25.9839,26.0268,21500.0
2013-07-26 09:50:00,36.45,36.5,36.44,36.47,16600.0,26.0339,26.0697,26.0268,26.0482,16600.0
2013-07-26 09:55:00,36.46,36.57,36.45,36.56,28200.0,26.0411,26.1196,26.0339,26.1125,28200.0
2013-07-26 10:00:00,36.55,36.56,36.49,36.49,25700.0,26.1054,26.1125,26.0625,26.0625,25700.0
2013-07-26 10:05:00,36.49,36.54,36.46,36.48,21400.0,26.0625,26.0982,26.0411,26.0554,21400.0
2013-07-26 10:10:00,36.47,36.47,36.41,36.45,13300.0,26.0482,26.0482,26.0054,26.0339,13300.0
2013-07-26 10:15:00,36.46,36.52,36.44,36.52,54600.0,26.0411,26.0839,26.0268,26.0839,54600.0
2013-07-26 10:20:00,36.52,36.52,36.51,36.51,8700.0,26.0839,26.0839,26.0768,26.0768,8700.0
2013-07-26 10:25:00,36.5,36.5,36.43,36.48,14300.0,26.0697,26.0697,26.0197,26.0554,14300.0
2013-07-26 10:30:00,36.48,36.48,36.41,36.42,17400.0,26.0554,26.0554,26.0054,26.0125,17400.0
2013-07-26 10:35:00,36.41,36.41,36.34,36.39,11900.0,26.0054,26.0054,25.9554,25.9911,11900.0
2013-07-26 10:40:00,36.4,36.47,36.38,36.42,55200.0,25.9982,26.0482,25.9839,26.0125,55200.0
2013-07-26 10:45:00,36.42,36.45,36.32,36.34,30100.0,26.0125,26.0339,25.9411,25.9554,30100.0
2013-07-26 10:50:00,36.35,36.36,36.31,36.32,12900.0,25.9625,25.9697,25.9339,25.9411,12900.0
2013-07-26 10:55:00,36.31,36.33,36.29,36.32,7700.0,25.9339,25.9482,25.9197,25.9411,7700.0
2013-07-26 11:00:00,36.32,36.34,36.27,36.33,11800.0,25.9411,25.9554,25.9054,25.9482,11800.0
2013-07-26 11:05:00,36.34,36.39,36.34,36.35,37200.0,25.9554,25.9911,25.9554,25.9625,37200.0
2013-07-26 11:10:00,36.35,36.37,36.32,36.34,21000.0,25.9625,25.9768,25.9411,25.9554,21000.0
2013-07-26 11:15:00,36.34,36.38,36.33,36.35,13800.0,25.9554,25.9839,25.9482,25.9625,13800.0
2013-07-26 11:20:00,36.35,36.35,36.28,36.29,11400.0,25.9625,25.9625,25.9125,25.9197,11400.0
2013-07-26 11:25:00,36.28,36.3,36.25,36.25,12600.0,25.9125,25.9268,25.8911,25.8911,12600.0
2013-07-26 11:30:00,36.26,36.29,36.25,36.28,15100.0,25.8982,25.9197,25.8911,25.9125,15100.0
2013-07-26 11:35:00,36.27,36.27,36.23,36.24,9200.0,25.9054,25.9054,25.8768,25.884,9200.0
2013-07-26 11:40:00,36.24,36.27,36.23,36.26,22900.0,25.884,25.9054,25.8768,25.8982,22900.0
2013-07-26 11:45:00,36.27,36.32,36.27,36.32,15800.0,25.9054,25.9411,25.9054,25.9411,15800.0
2013-07-26 11:50:00,36.32,36.34,36.29,36.29,22300.0,25.9411,25.9554,25.9197,25.9197,22300.0
2013-07-26 11:55:00,36.3,36.31,36.3,36.31,5900.0,25.9268,25.9339,25.9268,25.9339,5900.0
2013-07-26 12:00:00,36.31,36.32,36.31,36.31,5900.0,25.9339,25.9411,25.9339,25.9339,5900.0
2013-07-26 12:05:00,36.32,36.37,36.32,36.37,16300.0,25.9411,25.9768,25.9411,25.9768,16300.0
2013-07-26 12:10:00,36.36,36.38,36.36,36.36,13000.0,25.9697,25.9839,25.9697,25.9697,13000.0
2013-07-26 12:15:00,36.37,36.37,36.33,36.34,10900.0,25.9768,25.9768,25.9482,25.9554,10900.0
2013-07-26 12:20:00,36.34,36.35,36.34,36.34,4600.0,25.9554,25.9625,25.9554,25.9554,4600.0
2013-07-26 12:25:00,36.35,36.38,36.34,36.35,24700.0,25.9625,25.9839,25.9554,25.9625,24700.0
2013-07-26 12:30:00,36.36,36.37,36.36,36.37,14600.0,25.9697,25.9768,25.9697,25.9768,14600.0
2013-07-26 12:35:00,36.37,36.38,36.36,36.37,19900.0,25.9768,25.9839,25.9697,25.9768,19900.0
2013-07-26 12:40:00,36.37,36.37,36.36,36.37,2900.0,25.9768,25.9768,25.9697,25.9768,2900.0
2013-07-26 12:45:00,36.37,36.39,36.36,36.39,23900.0,25.9768,25.9911,25.9697,25.9911,23900.0
2013-07-26 12:50:00,36.39,36.44,36.39,36.43,5400.0,25.9911,26.0268,25.9911,26.0197,5400.0
2013-07-26 12:55:00,36.43,36.44,36.42,36.42,10900.0,26.0197,26.0268,26.0125,26.0125,10900.0
2013-07-26 13:00:00,36.42,36.45,36.42,36.43,9800.0,26.0125,26.0339,26.0125,26.0197,9800.0
2013-07-26 13:05:00,36.43,36.44,36.42,36.43,10500.0,26.0197,26.0268,26.0125,26.0197,10500.0
2013-07-26 13:10:00,36.43,36.45,36.43,36.45,21900.0,26.0197,26.0339,26.0197,26.0339,21900.0
2013-07-26 13:15:00,36.45,36.49,36.44,36.49,9000.0,26.0339,26.0625,26.0268,26.0625,9000.0
2013-07-26 13:20:00,36.49,36.55,36.49,36.55,15600.0,26.0625,26.1054,26.0625,26.1054,15600.0
2013-07-26 13:25:00,36.55,36.59,36.55,36.59,16100.0,26.1054,26.1339,26.1054,26.1339,16100.0
2013-07-26 13:30:00,36.59,36.59,36.53,36.54,9100.0,26.1339,26.1339,26.0911,26.0982,9100.0
2013-07-26 13:35:00,36.53,36.54,36.5,36.51,5900.0,26.0911,26.0982,26.0697,26.0768,5900.0
2013-07-26 13:40:00,36.51,36.51,36.49,36.49,2600.0,26.0768,26.0768,26.0625,26.0625,2600.0
2013-07-26 13:45:00,36.49,36.51,36.49,36.5,15000.0,26.0625,26.0768,26.0625,26.0697,15000.0
2013-07-26 13:50:00,36.5,36.52,36.5,36.52,10100.0,26.0697,26.0839,26.0697,26.0839,10100.0
2013-07-26 13:55:00,36.52,36.54,36.52,36.54,10500.0,26.0839,26.0982,26.0839,26.0982,10500.0
2013-07-26 14:00:00,36.55,36.55,36.53,36.55,12100.0,26.1054,26.1054,26.0911,26.1054,12100.0
2013-07-26 14:05:00,36.54,36.59,36.54,36.58,14800.0,26.0982,26.1339,26.0982,26.1268,14800.0
2013-07-26 14:10:00,36.58,36.63,36.58,36.59,21700.0,26.1268,26.1625,26.1268,26.1339,21700.0
2013-07-26 14:15:00,36.58,36.59,36.52,36.53,12500.0,26.1268,26.1339,26.0839,26.0911,12500.0
2013-07-26 14:20:00,36.53,36.56,36.51,36.55,8200.0,26.0911,26.1125,26.0768,26.1054,8200.0
2013-07-26 14:25:00,36.55,36.56,36.48,36.49,22900.0,26.1054,26.1125,26.0554,26.0625,22900.0
2013-07-26 14:30:00,36.49,36.5,36.46,36.5,14100.0,26.0625,26.0697,26.0411,26.0697,14100.0
2013-07-26 14:35:00,36.5,36.53,36.5,36.51,10500.0,26.0697,26.0911,26.0697,26.0768,10500.0
2013-07-26 14:40:00,36.52,36.58,36.52,36.55,6800.0,26.0839,26.1268,26.0839,26.1054,6800.0
2013-07-26 14:45:00,36.55,36.57,36.54,36.55,11900.0,26.1054,26.1196,26.0982,26.1054,11900.0
2013-07-26 14:50:00,36.55,36.58,36.55,36.57,22700.0,26.1054,26.1268,26.1054,26.1196,22700.0
2013-07-26 14:55:00,36.57,36.58,36.54,36.56,13300.0,26.1196,26.1268,26.0982,26.1125,13300.0
2013-07-26 15:00:00,36.56,36.57,36.55,36.56,13200.0,26.1125,26.1196,26.1054,26.1125,13200.0
2013-07-26 15:05:00,36.55,36.59,36.55,36.59,16100.0,26.1054,26.1339,26.1054,26.1339,16100.0
2013-07-26 15:10:00,36.6,36.63,36.59,36.59,14100.0,26.1411,26.1625,26.1339,26.1339,14100.0
2013-07-26 15:15:00,36.6,36.62,36.59,36.62,8900.0,26.1411,26.1554,26.1339,26.1554,8900.0
2013-07-26 15:20:00,36.62,36.66,36.6,36.65,21200.0,26.1554,26.1839,26.1411,26.1768,21200.0
2013-07-26 15:25:00,36.64,36.65,36.61,36.63,13100.0,26.1696,26.1768,26.1482,26.1625,13100.0
2013-07-26 15:30:00,36.63,36.63,36.59,36.6,14100.0,26.1625,26.1625,26.1339,26.1411,14100.0
2013-07-26 15:35:00,36.59,36.62,36.58,36.6,32400.0,26.1339,26.1554,26.1268,26.1411,32400.0
2013-07-26 15:40:00,36.61,36.66,36.6,36.61,41900.0,26.1482,26.1839,26.1411,26.1482,41900.0
2013-07-26 15:45:00,36.62,36.66,36.62,36.66,30600.0,26.1554,26.1839,26.1554,26.1839,30600.0
2013-07-26 15:50:00,36.66,36.67,36.62,36.67,39800.0,26.1839,26.1911,26.1554,26.1911,39800.0
2013-07-26 15:55:00,36.67,36.7,36.65,36.68,144300.0,26.1911,26.2125,26.1768,26.1982,144300.0
2013-07-29 09:30:00,36.53,36.7,36.53,36.61,111900.0,26.0911,26.2125,26.0911,26.1482,111900.0
2013-07-29 09:35:00,36.62,36.85,36.59,36.69,81800.0,26.1554,26.3196,26.1339,26.2054,81800.0
2013-07-29 09:40:00,36.69,36.79,36.66,36.66,22600.0,26.2054,26.2768,26.1839,26.1839,22600.0
2013-07-29 09:45:00,36.65,36.73,36.64,36.64,18900.0,26.1768,26.2339,26.1696,26.1696,18900.0
2013-07-29 09:50:00,36.65,36.66,36.55,36.56,28000.0,26.1768,26.1839,26.1054,26.1125,28000.0
2013-07-29 09:55:00,36.55,36.6,36.53,36.58,32600.0,26.1054,26.1411,26.0911,26.1268,32600.0
2013-07-29 10:00:00,36.58,36.66,36.56,36.66,34400.0,26.1268,26.1839,26.1125,26.1839,34400.0
2013-07-29 10:05:00,36.66,36.66,36.62,36.62,8200.0,26.1839,26.1839,26.1554,26.1554,8200.0
2013-07-29 10:10:00,36.62,36.62,36.54,36.55,15500.0,26.1554,26.1554,26.0982,26.1054,15500.0
2013-07-29 10:15:00,36.55,36.6,36.55,36.6,36900.0,26.1054,26.1411,26.1054,26.1411,36900.0
2013-07-29 10:20:00,36.59,36.6,36.56,36.56,14700.0,26.1339,26.1411,26.1125,26.1125,14700.0
2013-07-29 10:25:00,36.55,36.58,36.51,36.57,18800.0,26.1054,26.1268,26.0768,26.1196,18800.0
2013-07-29 10:30:00,36.58,36.59,36.55,36.57,14000.0,26.1268,26.1339,26.1054,26.1196,14000.0
2013-07-29 10:35:00,36.57,36.6,36.57,36.6,12900.0,26.1196,26.1411,26.1196,26.1411,12900.0
2013-07-29 10:40:00,36.59,36.59,36.56,36.58,12300.0,26.1339,26.1339,26.1125,26.1268,12300.0
2013-07-29 10:45:00,36.57,36.6,36.55,36.58,19200.0,26.1196,26.1411,26.1054,26.1268,19200.0
2013-07-29 10:50:00,36.58,36.59,36.54,36.54,23600.0,26.1268,26.1339,26.0982,26.0982,23600.0
2013-07-29 10:55:00,36.55,36.59,36.55,36.59,15300.0,26.1054,26.1339,26.1054,26.1339,15300.0
2013-07-29 11:00:00,36.58,36.58,36.56,36.58,12500.0,26.1268,26.1268,26.1125,26.1268,12500.0
2013-07-29 11:05:00,36.57,36.59,36.56,36.58,16200.0,26.1196,26.1339,26.1125,26.1268,16200.0
2013-07-29 11:10:00,36.59,36.61,36.58,36.6,11700.0,26.1339,26.1482,26.1268,26.1411,11700.0
2013-07-29 11:15:00,36.59,36.6,36.54,36.56,23900.0,26.1339,26.1411,26.0982,26.1125,23900.0
2013-07-29 11:20:00,36.55,36.59,36.55,36.59,41600.0,26.1054,26.1339,26.1054,26.1339,41600.0
2013-07-29 11:25:00,36.59,36.59,36.58,36.58,18600.0,26.1339,26.1339,26.1268,26.1268,18600.0
2013-07-29 11:30:00,36.57,36.59,36.56,36.57,11700.0,26.1196,26.1339,26.1125,26.1196,11700.0
2013-07-29 11:35:00,36.58,36.58,36.52,36.52,15300.0,26.1268,26.1268,26.0839,26.0839,15300.0
2013-07-29 11:40:00,36.52,36.52,36.5,36.52,9700.0,26.0839,26.0839,26.0697,26.0839,9700.0
2013-07-29 11:45:00,36.52,36.54,36.49,36.54,15400.0,26.0839,26.0982,26.0625,26.0982,15400.0
2013-07-29 11:50:00,36.54,36.6,36.53,36.58,21800.0,26.0982,26.1411,26.0911,26.1268,21800.0
2013-07-29 11:55:00,36.57,36.59,36.56,36.59,9700.0,26.1196,26.1339,26.1125,26.1339,9700.0
2013-07-29 12:00:00,36.58,36.6,36.56,36.56,12200.0,26.1268,26.1411,26.1125,26.1125,12200.0
2013-07-29 12:05:00,36.57,36.57,36.55,36.56,5600.0,26.1196,26.1196,26.1054,26.1125,5600.0
2013-07-29 12:10:00,36.55,36.55,36.51,36.51,12900.0,26.1054,26.1054,26.0768,26.0768,12900.0
2013-07-29 12:15:00,36.51,36.51,36.44,36.44,23900.0,26.0768,26.0768,26.0268,26.0268,23900.0
2013-07-29 12:20:00,36.45,36.45,36.44,36.45,21800.0,26.0339,26.0339,26.0268,26.0339,21800.0
2013-07-29 12:25:00,36.45,36.48,36.43,36.43,25900.0,26.0339,26.0554,26.0197,26.0197,25900.0
2013-07-29 12:30:00,36.43,36.45,36.4,36.41,51100.0,26.0197,26.0339,25.9982,26.0054,51100.0
2013-07-29 12:35:00,36.4,36.41,36.4,36.41,8800.0,25.9982,26.0054,25.9982,26.0054,8800.0
2013-07-29 12:40:00,36.4,36.42,36.39,36.42,23300.0,25.9982,26.0125,25.9911,26.0125,23300.0
2013-07-29 12:45:00,36.43,36.47,36.43,36.46,9800.0,26.0197,26.0482,26.0197,26.0411,9800.0
2013-07-29 12:50:00,36.46,36.46,36.43,36.43,7200.0,26.0411,26.0411,26.0197,26.0197,7200.0
2013-07-29 12:55:00,36.43,36.45,36.43,36.44,6900.0,26.0197,26.0339,26.0197,26.0268,6900.0
2013-07-29 13:00:00,36.45,36.45,36.43,36.43,23200.0,26.0339,26.0339,26.0197,26.0197,23200.0
2013-07-29 13:05:00,36.43,36.45,36.42,36.44,16000.0,26.0197,26.0339,26.0125,26.0268,16000.0
2013-07-29 13:10:00,36.43,36.45,36.42,36.44,18900.0,26.0197,26.0339,26.0125,26.0268,18900.0
2013-07-29 13:15:00,36.44,36.44,36.42,36.44,12000.0,26.0268,26.0268,26.0125,26.0268,12000.0
2013-07-29 13:20:00,36.43,36.44,36.41,36.43,9100.0,26.0197,26.0268,26.0054,26.0197,9100.0
2013-07-29 13:25:00,36.43,36.43,36.41,36.43,9000.0,26.0197,26.0197,26.0054,26.0197,9000.0
2013-07-29 13:30:00,36.43,36.44,36.42,36.44,4600.0,26.0197,26.0268,26.0125,26.0268,4600.0
2013-07-29 13:35:00,36.44,36.44,36.41,36.41,4200.0,26.0268,26.0268,26.0054,26.0054,4200.0
2013-07-29 13:40:00,36.4,36.41,36.37,36.37,26100.0,25.9982,26.0054,25.9768,25.9768,26100.0
2013-07-29 13:45:00,36.37,36.38,36.37,36.37,12600.0,25.9768,25.9839,25.9768,25.9768,12600.0
2013-07-29 13:50:00,36.38,36.39,36.37,36.39,9300.0,25.9839,25.9911,25.9768,25.9911,9300.0
2013-07-29 13:55:00,36.39,36.43,36.39,36.41,15300.0,25.9911,26.0197,25.9911,26.0054,15300.0
2013-07-29 14:00:00,36.42,36.45,36.41,36.45,23600.0,26.0125,26.0339,26.0054,26.0339,23600.0
2013-07-29 14:05:00,36.45,36.49,36.45,36.49,7700.0,26.0339,26.0625,26.0339,26.0625,7700.0
2013-07-29 14:10:00,36.49,36.54,36.48,36.53,13100.0,26.0625,26.0982,26.0554,26.0911,13100.0
2013-07-29 14:15:00,36.53,36.53,36.5,36.5,11700.0,26.0911,26.0911,26.0697,26.0697,11700.0
2013-07-29 14:20:00,36.51,36.52,36.51,36.52,19900.0,26.0768,26.0839,26.0768,26.0839,19900.0
2013-07-29 14:25:00,36.52,36.52,36.5,36.5,14800.0,26.0839,26.0839,26.0697,26.0697,14800.0
2013-07-29 14:30:00,36.5,36.52,36.5,36.51,32000.0,26.0697,26.0839,26.0697,26.0768,32000.0
2013-07-29 14:35:00,36.51,36.52,36.49,36.5,19600.0,26.0768,26.0839,26.0625,26.0697,19600.0
2013-07-29 14:40:00,36.5,36.5,36.48,36.49,35700.0,26.0697,26.0697,26.0554,26.0625,35700.0
2013-07-29 14:45:00,36.49,36.5,36.48,36.48,13500.0,26.0625,26.0697,26.0554,26.0554,13500.0
2013-07-29 14:50:00,36.48,36.51,36.48,36.51,9900.0,26.0554,26.0768,26.0554,26.0768,9900.0
2013-07-29 14:55:00,36.51,36.55,36.51,36.54,36300.0,26.0768,26.1054,26.0768,26.0982,36300.0
2013-07-29 15:00:00,36.55,36.56,36.54,36.54,10100.0,26.1054,26.1125,26.0982,26.0982,10100.0
2013-07-29 15:05:00,36.54,36.54,36.53,36.54,11300.0,26.0982,26.0982,26.0911,26.0982,11300.0
2013-07-29 15:10:00,36.54,36.54,36.51,36.53,31300.0,26.0982,26.0982,26.0768,26.0911,31300.0
2013-07-29 15:15:00,36.52,36.52,36.47,36.47,23700.0,26.0839,26.0839,26.0482,26.0482,23700.0
2013-07-29 15:20:00,36.47,36.48,36.46,36.47,33600.0,26.0482,26.0554,26.0411,26.0482,33600.0
2013-07-29 15:25:00,36.47,36.49,36.46,36.49,20800.0,26.0482,26.0625,26.0411,26.0625,20800.0
2013-07-29 15:30:00,36.49,36.49,36.46,36.47,27900.0,26.0625,26.0625,26.0411,26.0482,27900.0
2013-07-29 15:35:00,36.47,36.47,36.45,36.45,17900.0,26.0482,26.0482,26.0339,26.0339,17900.0
2013-07-29 15:40:00,36.45,36.45,36.41,36.41,51400.0,26.0339,26.0339,26.0054,26.0054,51400.0
2013-07-29 15:45:00,36.41,36.42,36.39,36.4,118100.0,26.0054,26.0125,25.9911,25.9982,118100.0
2013-07-29 15:50:00,36.4,36.41,36.36,36.37,93500.0,25.9982,26.0054,25.9697,25.9768,93500.0
2013-07-29 15:55:00,36.37,36.37,36.34,36.37,259400.0,25.9768,25.9768,25.9554,25.9768,259400.0
2013-07-30 09:30:00,36.33,36.64,36.32,36.49,138900.0,25.9482,26.1696,25.9411,26.0625,138900.0
2013-07-30 09:35:00,36.49,36.54,36.41,36.47,18300.0,26.0625,26.0982,26.0054,26.0482,18300.0
2013-07-30 09:40:00,36.46,36.57,36.39,36.41,53500.0,26.0411,26.1196,25.9911,26.0054,53500.0
2013-07-30 09:45:00,36.41,36.41,36.27,36.29,45000.0,26.0054,26.0054,25.9054,25.9197,45000.0
2013-07-30 09:50:00,36.29,36.4,36.28,36.39,50600.0,25.9197,25.9982,25.9125,25.9911,50600.0
2013-07-30 09:55:00,36.38,36.41,36.37,36.39,14400.0,25.9839,26.0054,25.9768,25.9911,14400.0
2013-07-30 10:00:00,36.39,36.41,36.37,36.39,29500.0,25.9911,26.0054,25.9768,25.9911,29500.0
2013-07-30 10:05:00,36.39,36.41,36.35,36.37,20200.0,25.9911,26.0054,25.9625,25.9768,20200.0
2013-07-30 10:10:00,36.38,36.4,36.37,36.4,23300.0,25.9839,25.9982,25.9768,25.9982,23300.0
2013-07-30 10:15:00,36.4,36.43,36.37,36.42,48900.0,25.9982,26.0197,25.9768,26.0125,48900.0
2013-07-30 10:20:00,36.41,36.46,36.38,36.44,43200.0,26.0054,26.0411,25.9839,26.0268,43200.0
2013-07-30 10:25:00,36.44,36.44,36.41,36.43,13700.0,26.0268,26.0268,26.0054,26.0197,13700.0
2013-07-30 10:30:00,36.42,36.44,36.41,36.42,21400.0,26.0125,26.0268,26.0054,26.0125,21400.0
2013-07-30 10:35:00,36.41,36.43,36.4,36.4,23600.0,26.0054,26.0197,25.9982,25.9982,23600.0
2013-07-30 10:40:00,36.4,36.41,36.35,36.37,36500.0,25.9982,26.0054,25.9625,25.9768,36500.0
2013-07-30 10:45:00,36.37,36.37,36.3,36.33,25400.0,25.9768,25.9768,25.9268,25.9482,25400.0
2013-07-30 10:50:00,36.34,36.35,36.29,36.29,26100.0,25.9554,25.9625,25.9197,25.9197,26100.0
2013-07-30 10:55:00,36.29,36.33,36.25,36.28,19900.0,25.9197,25.9482,25.8911,25.9125,19900.0
2013-07-30 11:00:00,36.28,36.32,36.26,36.3,15100.0,25.9125,25.9411,25.8982,25.9268,15100.0
2013-07-30 11:05:00,36.31,36.32,36.3,36.31,9200.0,25.9339,25.9411,25.9268,25.9339,9200.0
2013-07-30 11:10:00,36.32,36.34,36.28,36.28,44400.0,25.9411,25.9554,25.9125,25.9125,44400.0
2013-07-30 11:15:00,36.28,36.28,36.24,36.24,29800.0,25.9125,25.9125,25.884,25.884,29800.0
2013-07-30 11:20:00,36.23,36.24,36.2,36.21,29900.0,25.8768,25.884,25.8554,25.8625,29900.0
2013-07-30 11:25:00,36.21,36.22,36.17,36.21,50700.0,25.8625,25.8697,25.834,25.8625,50700.0
2013-07-30 11:30:00,36.2,36.21,36.18,36.18,63800.0,25.8554,25.8625,25.8411,25.8411,63800.0
2013-07-30 11:35:00,36.18,36.18,36.14,36.14,18400.0,25.8411,25.8411,25.8125,25.8125,18400.0
2013-07-30 11:40:00,36.15,36.15,36.12,36.14,24000.0,25.8197,25.8197,25.7982,25.8125,24000.0
2013-07-30 11:45:00,36.14,36.14,36.09,36.1,48400.0,25.8125,25.8125,25.7768,25.784,48400.0
2013-07-30 11:50:00,36.1,36.1,36.07,36.08,27100.0,25.784,25.784,25.7625,25.7697,27100.0
2013-07-30 11:55:00,36.09,36.09,36.04,36.05,41600.0,25.7768,25.7768,25.7411,25.7482,41600.0
2013-07-30 12:00:00,36.06,36.1,36.05,36.08,37800.0,25.7554,25.784,25.7482,25.7697,37800.0
2013-07-30 12:05:00,36.08,36.1,36.07,36.1,19300.0,25.7697,25.784,25.7625,25.784,19300.0
2013-07-30 12:10:00,36.1,36.1,36.03,36.05,50700.0,25.784,25.784,25.734,25.7482,50700.0
2013-07-30 12:15:00,36.05,36.09,36.04,36.07,21900.0,25.7482,25.7768,25.7411,25.7625,21900.0
2013-07-30 12:20:00,36.08,36.09,36.04,36.07,71100.0,25.7697,25.7768,25.7411,25.7625,71100.0
2013-07-30 12:25:00,36.07,36.1,36.07,36.1,17700.0,25.7625,25.784,25.7625,25.784,17700.0
2013-07-30 12:30:00,36.1,36.1,36.06,36.08,45700.0,25.784,25.784,25.7554,25.7697,45700.0
2013-07-30 12:35:00,36.08,36.08,36.06,36.07,20300.0,25.7697,25.7697,25.7554,25.7625,20300.0
2013-07-30 12:40:00,36.08,36.09,36.07,36.08,22600.0,25.7697,25.7768,25.7625,25.7697,22600.0
2013-07-30 12:45:00,36.08,36.09,36.07,36.08,17400.0,25.7697,25.7768,25.7625,25.7697,17400.0
2013-07-30 12:50:00,36.08,36.12,36.06,36.11,33400.0,25.7697,25.7982,25.7554,25.7911,33400.0
2013-07-30 12:55:00,36.12,36.15,36.12,36.14,19600.0,25.7982,25.8197,25.7982,25.8125,19600.0
2013-07-30 13:00:00,36.15,36.15,36.12,36.13,13300.0,25.8197,25.8197,25.7982,25.8054,13300.0
2013-07-30 13:05:00,36.13,36.13,36.11,36.12,24600.0,25.8054,25.8054,25.7911,25.7982,24600.0
2013-07-30 13:10:00,36.12,36.12,36.1,36.12,27300.0,25.7982,25.7982,25.784,25.7982,27300.0
2013-07-30 13:15:00,36.12,36.14,36.1,36.11,35700.0,25.7982,25.8125,25.784,25.7911,35700.0
2013-07-30 13:20:00,36.12,36.12,36.09,36.1,22100.0,25.7982,25.7982,25.7768,25.784,22100.0
2013-07-30 13:25:00,36.1,36.1,36.06,36.07,11700.0,25.784,25.784,25.7554,25.7625,11700.0
2013-07-30 13:30:00,36.07,36.07,36.04,36.05,39400.0,25.7625,25.7625,25.7411,25.7482,39400.0
2013-07-30 13:35:00,36.06,36.08,36.05,36.07,14700.0,25.7554,25.7697,25.7482,25.7625,14700.0
2013-07-30 13:40:00,36.07,36.07,36.04,36.06,19500.0,25.7625,25.7625,25.7411,25.7554,19500.0
2013-07-30 13:45:00,36.04,36.06,36.03,36.06,20800.0,25.7411,25.7554,25.734,25.7554,20800.0
2013-07-30 13:50:00,36.06,36.07,36.05,36.06,31900.0,25.7554,25.7625,25.7482,25.7554,31900.0
2013-07-30 13:55:00,36.06,36.07,36.01,36.01,50500.0,25.7554,25.7625,25.7197,25.7197,50500.0
2013-07-30 14:00:00,36.01,36.05,36.01,36.04,24500.0,25.7197,25.7482,25.7197,25.7411,24500.0
2013-07-30 14:05:00,36.04,36.05,36.01,36.01,20400.0,25.7411,25.7482,25.7197,25.7197,20400.0
2013-07-30 14:10:00,36.01,36.02,35.99,36.0,22100.0,25.7197,25.7268,25.7054,25.7125,22100.0
2013-07-30 14:15:00,35.99,36.01,35.98,36.01,16100.0,25.7054,25.7197,25.6982,25.7197,16100.0
2013-07-30 14:20:00,36.01,36.02,35.99,36.02,29900.0,25.7197,25.7268,25.7054,25.7268,29900.0
2013-07-30 14:25:00,36.02,36.04,36.01,36.04,8400.0,25.7268,25.7411,25.7197,25.7411,8400.0
2013-07-30 14:30:00,36.04,36.05,36.03,36.05,7300.0,25.7411,25.7482,25.734,25.7482,7300.0
2013-07-30 14:35:00,36.05,36.09,36.04,36.09,65300.0,25.7482,25.7768,25.7411,25.7768,65300.0
2013-07-30 14:40:00,36.09,36.09,36.03,36.03,39800.0,25.7768,25.7768,25.734,25.734,39800.0
2013-07-30 14:45:00,36.03,36.04,36.03,36.04,18400.0,25.734,25.7411,25.734,25.7411,18400.0
2013-07-30 14:50:00,36.04,36.06,36.03,36.05,22800.0,25.7411,25.7554,25.734,25.7482,22800.0
2013-07-30 14:55:00,36.04,36.05,36.02,36.03,20800.0,25.7411,25.7482,25.7268,25.734,20800.0
2013-07-30 15:00:00,36.04,36.04,36.01,36.03,13100.0,25.7411,25.7411,25.7197,25.734,13100.0
2013-07-30 15:05:00,36.03,36.07,36.03,36.07,55000.0,25.734,25.7625,25.734,25.7625,55000.0
2013-07-30 15:10:00,36.07,36.07,36.04,36.04,48300.0,25.7625,25.7625,25.7411,25.7411,48300.0
2013-07-30 15:15:00,36.05,36.05,36.0,36.0,47900.0,25.7482,25.7482,25.7125,25.7125,47900.0
2013-07-30 15:20:00,36.01,36.04,36.01,36.03,52200.0,25.7197,25.7411,25.7197,25.734,52200.0
2013-07-30 15:25:00,36.02,36.04,36.02,36.02,33000.0,25.7268,25.7411,25.7268,25.7268,33000.0
2013-07-30 15:30:00,36.03,36.07,36.02,36.07,55500.0,25.734,25.7625,25.7268,25.7625,55500.0
2013-07-30 15:35:00,36.07,36.09,36.04,36.04,76500.0,25.7625,25.7768,25.7411,25.7411,76500.0
2013-07-30 15:40:00,36.04,36.06,36.03,36.03,74600.0,25.7411,25.7554,25.734,25.734,74600.0
2013-07-30 15:45:00,36.03,36.04,36.0,36.03,74000.0,25.734,25.7411,25.7125,25.734,74000.0
2013-07-30 15:50:00,36.03,36.05,36.03,36.05,67100.0,25.734,25.7482,25.734,25.7482,67100.0
2013-07-30 15:55:00,36.04,36.09,36.03,36.03,421900.0,25.7411,25.7768,25.734,25.734,421900.0
2013-07-31 09:30:00,36.2,36.36,36.08,36.15,58300.0,25.8554,25.9697,25.7697,25.8197,58300.0
2013-07-31 09:35:00,36.16,36.16,35.98,36.03,29900.0,25.8268,25.8268,25.6982,25.734,29900.0
2013-07-31 09:40:00,36.04,36.21,36.04,36.15,139500.0,25.7411,25.8625,25.7411,25.8197,139500.0
2013-07-31 09:45:00,36.12,36.27,36.12,36.27,62700.0,25.7982,25.9054,25.7982,25.9054,62700.0
2013-07-31 09:50:00,36.26,36.33,36.26,36.33,30700.0,25.8982,25.9482,25.8982,25.9482,30700.0
2013-07-31 09:55:00,36.33,36.47,36.32,36.43,84300.0,25.9482,26.0482,25.9411,26.0197,84300.0
2013-07-31 10:00:00,36.43,36.44,36.35,36.39,110400.0,26.0197,26.0268,25.9625,25.9911,110400.0
2013-07-31 10:05:00,36.39,36.44,36.39,36.4,73000.0,25.9911,26.0268,25.9911,25.9982,73000.0
2013-07-31 10:10:00,36.39,36.46,36.36,36.44,31800.0,25.9911,26.0411,25.9697,26.0268,31800.0
2013-07-31 10:15:00,36.44,36.47,36.43,36.45,31800.0,26.0268,26.0482,26.0197,26.0339,31800.0
2013-07-31 10:20:00,36.45,36.47,36.42,36.43,20700.0,26.0339,26.0482,26.0125,26.0197,20700.0
2013-07-31 10:25:00,36.42,36.5,36.39,36.5,30000.0,26.0125,26.0697,25.9911,26.0697,30000.0
2013-07-31 10:30:00,36.49,36.51,36.45,36.5,31300.0,26.0625,26.0768,26.0339,26.0697,31300.0
2013-07-31 10:35:00,36.5,36.57,36.5,36.51,24600.0,26.0697,26.1196,26.0697,26.0768,24600.0
2013-07-31 10:40:00,36.51,36.52,36.47,36.49,31200.0,26.0768,26.0839,26.0482,26.0625,31200.0
2013-07-31 10:45:00,36.5,36.52,36.5,36.52,13500.0,26.0697,26.0839,26.0697,26.0839,13500.0
2013-07-31 10:50:00,36.52,36.55,36.49,36.55,43100.0,26.0839,26.1054,26.0625,26.1054,43100.0
2013-07-31 10:55:00,36.55,36.6,36.54,36.6,91700.0,26.1054,26.1411,26.0982,26.1411,91700.0
2013-07-31 11:00:00,36.59,36.61,36.59,36.59,22500.0,26.1339,26.1482,26.1339,26.1339,22500.0
2013-07-31 11:05:00,36.59,36.6,36.52,36.52,45900.0,26.1339,26.1411,26.0839,26.0839,45900.0
2013-07-31 11:10:00,36.52,36.52,36.48,36.48,33300.0,26.0839,26.0839,26.0554,26.0554,33300.0
2013-07-31 11:15:00,36.48,36.5,36.47,36.5,26200.0,26.0554,26.0697,26.0482,26.0697,26200.0
2013-07-31 11:20:00,36.5,36.51,36.49,36.49,18800.0,26.0697,26.0768,26.0625,26.0625,18800.0
2013-07-31 11:25:00,36.5,36.5,36.45,36.46,32900.0,26.0697,26.0697,26.0339,26.0411,32900.0
2013-07-31 11:30:00,36.47,36.51,36.46,36.49,24900.0,26.0482,26.0768,26.0411,26.0625,24900.0
2013-07-31 11:35:00,36.48,36.53,36.48,36.49,17200.0,26.0554,26.0911,26.0554,26.0625,17200.0
2013-07-31 11:40:00,36.49,36.49,36.48,36.48,7400.0,26.0625,26.0625,26.0554,26.0554,7400.0
2013-07-31 11:45:00,36.48,36.5,36.48,36.49,13800.0,26.0554,26.0697,26.0554,26.0625,13800.0
2013-07-31 11:50:00,36.5,36.51,36.48,36.48,43200.0,26.0697,26.0768,26.0554,26.0554,43200.0
2013-07-31 11:55:00,36.48,36.48,36.45,36.46,14900.0,26.0554,26.0554,26.0339,26.0411,14900.0
2013-07-31 12:00:00,36.45,36.46,36.42,36.46,12100.0,26.0339,26.0411,26.0125,26.0411,12100.0
2013-07-31 12:05:00,36.47,36.49,36.47,36.49,6700.0,26.0482,26.0625,26.0482,26.0625,6700.0
2013-07-31 12:10:00,36.49,36.5,36.48,36.48,12100.0,26.0625,26.0697,26.0554,26.0554,12100.0
2013-07-31 12:15:00,36.47,36.48,36.46,36.48,8900.0,26.0482,26.0554,26.0411,26.0554,8900.0
2013-07-31 12:20:00,36.49,36.5,36.49,36.5,7000.0,26.0625,26.0697,26.0625,26.0697,7000.0
2013-07-31 12:25:00,36.5,36.5,36.44,36.44,14000.0,26.0697,26.0697,26.0268,26.0268,14000.0
2013-07-31 12:30:00,36.44,36.44,36.41,36.41,6700.0,26.0268,26.0268,26.0054,26.0054,6700.0
2013-07-31 12:35:00,36.41,36.41,36.37,36.38,20600.0,26.0054,26.0054,25.9768,25.9839,20600.0
2013-07-31 12:40:00,36.39,36.39,36.33,36.33,33100.0,25.9911,25.9911,25.9482,25.9482,33100.0
2013-07-31 12:45:00,36.33,36.36,36.31,36.35,58600.0,25.9482,25.9697,25.9339,25.9625,58600.0
2013-07-31 12:50:00,36.36,36.38,36.33,36.35,66400.0,25.9697,25.9839,25.9482,25.9625,66400.0
2013-07-31 12:55:00,36.35,36.37,36.35,36.36,27900.0,25.9625,25.9768,25.9625,25.9697,27900.0
2013-07-31 13:00:00,36.36,36.4,36.36,36.4,8300.0,25.9697,25.9982,25.9697,25.9982,8300.0
2013-07-31 13:05:00,36.4,36.4,36.36,36.36,19000.0,25.9982,25.9982,25.9697,25.9697,19000.0
2013-07-31 13:10:00,36.36,36.36,36.34,36.35,10200.0,25.9697,25.9697,25.9554,25.9625,10200.0
2013-07-31 13:15:00,36.36,36.37,36.34,36.37,5200.0,25.9697,25.9768,25.9554,25.9768,5200.0
2013-07-31 13:20:00,36.37,36.41,36.37,36.4,51400.0,25.9768,26.0054,25.9768,25.9982,51400.0
2013-07-31 13:25:00,36.4,36.43,36.4,36.42,19300.0,25.9982,26.0197,25.9982,26.0125,19300.0
2013-07-31 13:30:00,36.4,36.43,36.4,36.41,105000.0,25.9982,26.0197,25.9982,26.0054,105000.0
2013-07-31 13:35:00,36.41,36.41,36.39,36.39,54500.0,26.0054,26.0054,25.9911,25.9911,54500.0
2013-07-31 13:40:00,36.4,36.41,36.38,36.38,137600.0,25.9982,26.0054,25.9839,25.9839,137600.0
2013-07-31 13:45:00,36.39,36.4,36.38,36.39,11500.0,25.9911,25.9982,25.9839,25.9911,11500.0
2013-07-31 13:50:00,36.39,36.39,36.36,36.37,13700.0,25.9911,25.9911,25.9697,25.9768,13700.0
2013-07-31 13:55:00,36.37,36.37,36.27,36.28,49400.0,25.9768,25.9768,25.9054,25.9125,49400.0
2013-07-31 14:00:00,36.28,36.43,36.28,36.41,46600.0,25.9125,26.0197,25.9125,26.0054,46600.0
2013-07-31 14:05:00,36.41,36.43,36.35,36.4,22300.0,26.0054,26.0197,25.9625,25.9982,22300.0
2013-07-31 14:10:00,36.4,36.41,36.36,36.37,11200.0,25.9982,26.0054,25.9697,25.9768,11200.0
2013-07-31 14:15:00,36.37,36.39,36.29,36.38,34900.0,25.9768,25.9911,25.9197,25.9839,34900.0
2013-07-31 14:20:00,36.39,36.46,36.38,36.46,17700.0,25.9911,26.0411,25.9839,26.0411,17700.0
2013-07-31 14:25:00,36.45,36.49,36.43,36.44,13800.0,26.0339,26.0625,26.0197,26.0268,13800.0
2013-07-31 14:30:00,36.44,36.51,36.44,36.5,12100.0,26.0268,26.0768,26.0268,26.0697,12100.0
2013-07-31 14:35:00,36.5,36.57,36.5,36.55,22800.0,26.0697,26.1196,26.0697,26.1054,22800.0
2013-07-31 14:40:00,36.55,36.59,36.54,36.56,27700.0,26.1054,26.1339,26.0982,26.1125,27700.0
2013-07-31 14:45:00,36.57,36.58,36.55,36.58,13100.0,26.1196,26.1268,26.1054,26.1268,13100.0
2013-07-31 14:50:00,36.57,36.59,36.56,36.57,22900.0,26.1196,26.1339,26.1125,26.1196,22900.0
2013-07-31 14:55:00,36.57,36.57,36.54,36.54,19500.0,26.1196,26.1196,26.0982,26.0982,19500.0
2013-07-31 15:00:00,36.55,36.55,36.49,36.53,38800.0,26.1054,26.1054,26.0625,26.0911,38800.0
2013-07-31 15:05:00,36.54,36.56,36.53,36.55,19300.0,26.0982,26.1125,26.0911,26.1054,19300.0
2013-07-31 15:10:00,36.55,36.56,36.53,36.54,28500.0,26.1054,26.1125,26.0911,26.0982,28500.0
2013-07-31 15:15:00,36.55,36.62,36.55,36.59,71100.0,26.1054,26.1554,26.1054,26.1339,71100.0
2013-07-31 15:20:00,36.59,36.67,36.59,36.64,118900.0,26.1339,26.1911,26.1339,26.1696,118900.0
2013-07-31 15:25:00,36.65,36.7,36.64,36.69,31600.0,26.1768,26.2125,26.1696,26.2054,31600.0
2013-07-31 15:30:00,36.7,36.7,36.57,36.59,55400.0,26.2125,26.2125,26.1196,26.1339,55400.0
2013-07-31 15:35:00,36.59,36.61,36.57,36.58,40800.0,26.1339,26.1482,26.1196,26.1268,40800.0
2013-07-31 15:40:00,36.58,36.58,36.51,36.51,64900.0,26.1268,26.1268,26.0768,26.0768,64900.0
2013-07-31 15:45:00,36.51,36.52,36.47,36.47,134600.0,26.0768,26.0839,26.0482,26.0482,134600.0
2013-07-31 15:50:00,36.47,36.51,36.42,36.43,143900.0,26.0482,26.0768,26.0125,26.0197,143900.0
2013-07-31 15:55:00,36.42,36.5,36.39,36.47,421600.0,26.0125,26.0697,25.9911,26.0482,421600.0
2013-08-01 09:30:00,36.72,36.83,36.65,36.75,64100.0,26.2268,26.3054,26.1768,26.2482,64100.0
2013-08-01 09:35:00,36.75,36.84,36.7,36.82,13000.0,26.2482,26.3125,26.2125,26.2982,13000.0
2013-08-01 09:40:00,36.83,36.89,36.81,36.85,71900.0,26.3054,26.3482,26.2911,26.3196,71900.0
2013-08-01 09:45:00,36.85,36.89,36.8,36.82,48400.0,26.3196,26.3482,26.2839,26.2982,48400.0
2013-08-01 09:50:00,36.81,36.82,36.79,36.8,14300.0,26.2911,26.2982,26.2768,26.2839,14300.0
2013-08-01 09:55:00,36.82,36.82,36.78,36.78,25400.0,26.2982,26.2982,26.2696,26.2696,25400.0
2013-08-01 10:00:00,36.78,36.88,36.78,36.82,18100.0,26.2696,26.3411,26.2696,26.2982,18100.0
2013-08-01 10:05:00,36.84,36.86,36.79,36.84,36300.0,26.3125,26.3268,26.2768,26.3125,36300.0
2013-08-01 10:10:00,36.83,36.86,36.8,36.8,22200.0,26.3054,26.3268,26.2839,26.2839,22200.0
2013-08-01 10:15:00,36.81,36.83,36.76,36.78,34000.0,26.2911,26.3054,26.2554,26.2696,34000.0
2013-08-01 10:20:00,36.79,36.82,36.77,36.82,16600.0,26.2768,26.2982,26.2625,26.2982,16600.0
2013-08-01 10:25:00,36.82,36.9,36.82,36.9,38700.0,26.2982,26.3553,26.2982,26.3553,38700.0
2013-08-01 10:30:00,36.89,36.9,36.84,36.84,39800.0,26.3482,26.3553,26.3125,26.3125,39800.0
2013-08-01 10:35:00,36.83,36.87,36.83,36.86,20300.0,26.3054,26.3339,26.3054,26.3268,20300.0
2013-08-01 10:40:00,36.85,36.87,36.79,36.79,71900.0,26.3196,26.3339,26.2768,26.2768,71900.0
2013-08-01 10:45:00,36.8,36.8,36.67,36.67,24300.0,26.2839,26.2839,26.1911,26.1911,24300.0
2013-08-01 10:50:00,36.67,36.7,36.67,36.69,12500.0,26.1911,26.2125,26.1911,26.2054,12500.0
2013-08-01 10:55:00,36.69,36.74,36.68,36.73,15300.0,26.2054,26.2411,26.1982,26.2339,15300.0
2013-08-01 11:00:00,36.73,36.74,36.72,36.73,9800.0,26.2339,26.2411,26.2268,26.2339,9800.0
2013-08-01 11:05:00,36.73,36.75,36.72,36.74,12700.0,26.2339,26.2482,26.2268,26.2411,12700.0
2013-08-01 11:10:00,36.74,36.79,36.74,36.79,22200.0,26.2411,26.2768,26.2411,26.2768,22200.0
2013-08-01 11:15:00,36.78,36.82,36.78,36.82,7800.0,26.2696,26.2982,26.2696,26.2982,7800.0
2013-08-01 11:20:00,36.82,36.82,36.75,36.76,27100.0,26.2982,26.2982,26.2482,26.2554,27100.0
2013-08-01 11:25:00,36.75,36.76,36.73,36.73,15800.0,26.2482,26.2554,26.2339,26.2339,15800.0
2013-08-01 11:30:00,36.73,36.82,36.73,36.81,19200.0,26.2339,26.2982,26.2339,26.2911,19200.0
2013-08-01 11:35:00,36.81,36.81,36.77,36.78,57300.0,26.2911,26.2911,26.2625,26.2696,57300.0
2013-08-01 11:40:00,36.77,36.77,36.71,36.71,8300.0,26.2625,26.2625,26.2196,26.2196,8300.0
2013-08-01 11:45:00,36.71,36.79,36.71,36.75,19900.0,26.2196,26.2768,26.2196,26.2482,19900.0
2013-08-01 11:50:00,36.75,36.76,36.73,36.75,8600.0,26.2482,26.2554,26.2339,26.2482,8600.0
2013-08-01 11:55:00,36.75,36.76,36.74,36.75,19400.0,26.2482,26.2554,26.2411,26.2482,19400.0
2013-08-01 12:00:00,36.76,36.77,36.75,36.77,16500.0,26.2554,26.2625,26.2482,26.2625,16500.0
2013-08-01 12:05:00,36.77,36.77,36.76,36.77,9500.0,26.2625,26.2625,26.2554,26.2625,9500.0
2013-08-01 12:10:00,36.76,36.85,36.76,36.85,30400.0,26.2554,26.3196,26.2554,26.3196,30400.0
2013-08-01 12:15:00,36.86,36.92,36.85,36.92,14900.0,26.3268,26.3696,26.3196,26.3696,14900.0
2013-08-01 12:20:00,36.92,36.93,36.86,36.88,18000.0,26.3696,26.3768,26.3268,26.3411,18000.0
2013-08-01 12:25:00,36.87,36.88,36.87,36.88,3500.0,26.3339,26.3411,26.3339,26.3411,3500.0
2013-08-01 12:30:00,36.89,36.93,36.88,36.91,9300.0,26.3482,26.3768,26.3411,26.3625,9300.0
2013-08-01 12:35:00,36.92,36.92,36.89,36.89,13900.0,26.3696,26.3696,26.3482,26.3482,13900.0
2013-08-01 12:40:00,36.9,36.94,36.89,36.94,25900.0,26.3553,26.3839,26.3482,26.3839,25900.0
2013-08-01 12:45:00,36.93,36.93,36.88,36.89,20600.0,26.3768,26.3768,26.3411,26.3482,20600.0
2013-08-01 12:50:00,36.9,36.91,36.88,36.91,11300.0,26.3553,26.3625,26.3411,26.3625,11300.0
2013-08-01 12:55:00,36.9,36.9,36.89,36.9,10600.0,26.3553,26.3553,26.3482,26.3553,10600.0
2013-08-01 13:00:00,36.91,36.92,36.9,36.92,10400.0,26.3625,26.3696,26.3553,26.3696,10400.0
2013-08-01 13:05:00,36.93,36.97,36.91,36.97,53900.0,26.3768,26.4053,26.3625,26.4053,53900.0
2013-08-01 13:10:00,36.96,36.98,36.96,36.97,12200.0,26.3982,26.4125,26.3982,26.4053,12200.0
2013-08-01 13:15:00,36.96,36.97,36.94,36.94,11100.0,26.3982,26.4053,26.3839,26.3839,11100.0
2013-08-01 13:20:00,36.94,36.95,36.91,36.93,7400.0,26.3839,26.3911,26.3625,26.3768,7400.0
2013-08-01 13:25:00,36.92,36.94,36.91,36.92,6800.0,26.3696,26.3839,26.3625,26.3696,6800.0
2013-08-01 13:30:00,36.93,36.94,36.93,36.93,5900.0,26.3768,26.3839,26.3768,26.3768,5900.0
2013-08-01 13:35:00,36.94,36.94,36.93,36.94,5300.0,26.3839,26.3839,26.3768,26.3839,5300.0
2013-08-01 13:40:00,36.93,36.95,36.93,36.95,8200.0,26.3768,26.3911,26.3768,26.3911,8200.0
2013-08-01 13:45:00,36.95,36.98,36.95,36.98,11200.0,26.3911,26.4125,26.3911,26.4125,11200.0
2013-08-01 13:50:00,36.98,36.98,36.97,36.97,10500.0,26.4125,26.4125,26.4053,26.4053,10500.0
2013-08-01 13:55:00,36.98,37.04,36.97,37.03,118300.0,26.4125,26.4553,26.4053,26.4482,118300.0
2013-08-01 14:00:00,37.02,37.08,37.0,37.07,32900.0,26.4411,26.4839,26.4268,26.4768,32900.0
2013-08-01 14:05:00,37.06,37.07,37.03,37.06,27200.0,26.4696,26.4768,26.4482,26.4696,27200.0
2013-08-01 14:10:00,37.05,37.07,37.04,37.05,42600.0,26.4625,26.4768,26.4553,26.4625,42600.0
2013-08-01 14:15:00,37.05,37.06,37.02,37.02,34800.0,26.4625,26.4696,26.4411,26.4411,34800.0
2013-08-01 14:20:00,37.02,37.06,37.01,37.05,20700.0,26.4411,26.4696,26.4339,26.4625,20700.0
2013-08-01 14:25:00,37.06,37.06,36.99,37.0,40000.0,26.4696,26.4696,26.4196,26.4268,40000.0
2013-08-01 14:30:00,36.99,37.03,36.99,37.03,27700.0,26.4196,26.4482,26.4196,26.4482,27700.0
2013-08-01 14:35:00,37.03,37.07,37.02,37.07,31900.0,26.4482,26.4768,26.4411,26.4768,31900.0
2013-08-01 14:40:00,37.07,37.09,37.06,37.08,27200.0,26.4768,26.4911,26.4696,26.4839,27200.0
2013-08-01 14:45:00,37.08,37.1,37.07,37.1,21800.0,26.4839,26.4982,26.4768,26.4982,21800.0
2013-08-01 14:50:00,37.09,37.12,37.09,37.1,30600.0,26.4911,26.5125,26.4911,26.4982,30600.0
2013-08-01 14:55:00,37.1,37.12,37.08,37.1,34600.0,26.4982,26.5125,26.4839,26.4982,34600.0
2013-08-01 15:00:00,37.11,37.11,37.09,37.1,14200.0,26.5053,26.5053,26.4911,26.4982,14200.0
2013-08-01 15:05:00,37.09,37.12,37.09,37.1,28700.0,26.4911,26.5125,26.4911,26.4982,28700.0
2013-08-01 15:10:00,37.1,37.11,37.09,37.11,13800.0,26.4982,26.5053,26.4911,26.5053,13800.0
2013-08-01 15:15:00,37.11,37.11,37.08,37.09,31600.0,26.5053,26.5053,26.4839,26.4911,31600.0
2013-08-01 15:20:00,37.1,37.1,37.06,37.07,14200.0,26.4982,26.4982,26.4696,26.4768,14200.0
2013-08-01 15:25:00,37.08,37.12,37.07,37.1,32800.0,26.4839,26.5125,26.4768,26.4982,32800.0
2013-08-01 15:30:00,37.09,37.12,37.08,37.12,26900.0,26.4911,26.5125,26.4839,26.5125,26900.0
2013-08-01 15:35:00,37.12,37.15,37.11,37.13,43300.0,26.5125,26.5339,26.5053,26.5196,43300.0
2013-08-01 15:40:00,37.13,37.16,37.12,37.16,44800.0,26.5196,26.541,26.5125,26.541,44800.0
2013-08-01 15:45:00,37.16,37.19,37.14,37.15,98100.0,26.541,26.5625,26.5268,26.5339,98100.0
2013-08-01 15:50:00,37.15,37.16,37.11,37.16,81200.0,26.5339,26.541,26.5053,26.541,81200.0
2013-08-01 15:55:00,37.16,37.18,37.12,37.17,319300.0,26.541,26.5553,26.5125,26.5482,319300.0
2013-08-02 09:30:00,37.03,37.1,36.97,36.97,53800.0,26.4482,26.4982,26.4053,26.4053,53800.0
2013-08-02 09:35:00,36.98,37.0,36.92,36.93,24400.0,26.4125,26.4268,26.3696,26.3768,24400.0
2013-08-02 09:40:00,36.93,36.93,36.82,36.84,20700.0,26.3768,26.3768,26.2982,26.3125,20700.0
2013-08-02 09:45:00,36.84,36.9,36.84,36.9,27400.0,26.3125,26.3553,26.3125,26.3553,27400.0
2013-08-02 09:50:00,36.91,37.03,36.9,37.03,26800.0,26.3625,26.4482,26.3553,26.4482,26800.0
2013-08-02 09:55:00,37.01,37.02,36.94,36.95,19200.0,26.4339,26.4411,26.3839,26.3911,19200.0
2013-08-02 10:00:00,36.96,36.97,36.9,36.91,28200.0,26.3982,26.4053,26.3553,26.3625,28200.0
2013-08-02 10:05:00,36.92,36.93,36.84,36.85,53300.0,26.3696,26.3768,26.3125,26.3196,53300.0
2013-08-02 10:10:00,36.85,36.91,36.84,36.9,35000.0,26.3196,26.3625,26.3125,26.3553,35000.0
2013-08-02 10:15:00,36.9,36.93,36.9,36.91,20400.0,26.3553,26.3768,26.3553,26.3625,20400.0
2013-08-02 10:20:00,36.92,36.99,36.91,36.98,22700.0,26.3696,26.4196,26.3625,26.4125,22700.0
2013-08-02 10:25:00,36.99,37.02,36.98,36.98,28200.0,26.4196,26.4411,26.4125,26.4125,28200.0
2013-08-02 10:30:00,36.98,37.02,36.93,36.93,23400.0,26.4125,26.4411,26.3768,26.3768,23400.0
2013-08-02 10:35:00,36.94,36.95,36.9,36.92,22100.0,26.3839,26.3911,26.3553,26.3696,22100.0
2013-08-02 10:40:00,36.92,36.98,36.91,36.98,69700.0,26.3696,26.4125,26.3625,26.4125,69700.0
2013-08-02 10:45:00,36.97,37.07,36.97,37.07,45300.0,26.4053,26.4768,26.4053,26.4768,45300.0
2013-08-02 10:50:00,37.06,37.11,37.06,37.1,20000.0,26.4696,26.5053,26.4696,26.4982,20000.0
2013-08-02 10:55:00,37.11,37.16,37.09,37.14,95600.0,26.5053,26.541,26.4911,26.5268,95600.0
2013-08-02 11:00:00,37.14,37.15,37.02,37.02,23200.0,26.5268,26.5339,26.4411,26.4411,23200.0
2013-08-02 11:05:00,37.01,37.02,36.98,37.0,30300.0,26.4339,26.4411,26.4125,26.4268,30300.0
2013-08-02 11:10:00,37.01,37.04,36.98,37.02,26200.0,26.4339,26.4553,26.4125,26.4411,26200.0
2013-08-02 11:15:00,37.02,37.07,37.02,37.07,40200.0,26.4411,26.4768,26.4411,26.4768,40200.0
2013-08-02 11:20:00,37.07,37.1,37.05,37.1,17000.0,26.4768,26.4982,26.4625,26.4982,17000.0
2013-08-02 11:25:00,37.1,37.12,37.09,37.1,14500.0,26.4982,26.5125,26.4911,26.4982,14500.0
2013-08-02 11:30:00,37.1,37.16,37.1,37.15,54400.0,26.4982,26.541,26.4982,26.5339,54400.0
2013-08-02 11:35:00,37.16,37.2,37.15,37.16,40600.0,26.541,26.5696,26.5339,26.541,40600.0
2013-08-02 11:40:00,37.16,37.19,37.16,37.18,26000.0,26.541,26.5625,26.541,26.5553,26000.0
2013-08-02 11:45:00,37.18,37.19,37.18,37.18,28400.0,26.5553,26.5625,26.5553,26.5553,28400.0
2013-08-02 11:50:00,37.18,37.18,37.17,37.18,44700.0,26.5553,26.5553,26.5482,26.5553,44700.0
2013-08-02 11:55:00,37.18,37.22,37.17,37.22,57000.0,26.5553,26.5839,26.5482,26.5839,57000.0
2013-08-02 12:00:00,37.21,37.24,37.21,37.23,42600.0,26.5768,26.5982,26.5768,26.591,42600.0
2013-08-02 12:05:00,37.23,37.24,37.19,37.19,24300.0,26.591,26.5982,26.5625,26.5625,24300.0
2013-08-02 12:10:00,37.18,37.19,37.13,37.14,30600.0,26.5553,26.5625,26.5196,26.5268,30600.0
2013-08-02 12:15:00,37.14,37.15,37.11,37.13,19800.0,26.5268,26.5339,26.5053,26.5196,19800.0
2013-08-02 12:20:00,37.14,37.16,37.1,37.1,22100.0,26.5268,26.541,26.4982,26.4982,22100.0
2013-08-02 12:25:00,37.1,37.12,37.07,37.11,24100.0,26.4982,26.5125,26.4768,26.5053,24100.0
2013-08-02 12:30:00,37.1,37.13,37.07,37.12,28500.0,26.4982,26.5196,26.4768,26.5125,28500.0
2013-08-02 12:35:00,37.12,37.14,37.12,37.13,12400.0,26.5125,26.5268,26.5125,26.5196,12400.0
2013-08-02 12:40:00,37.13,37.14,37.13,37.13,15300.0,26.5196,26.5268,26.5196,26.5196,15300.0
2013-08-02 12:45:00,37.13,37.15,37.1,37.15,68400.0,26.5196,26.5339,26.4982,26.5339,68400.0
2013-08-02 12:50:00,37.16,37.16,37.13,37.13,16500.0,26.541,26.541,26.5196,26.5196,16500.0
2013-08-02 12:55:00,37.13,37.16,37.13,37.15,12000.0,26.5196,26.541,26.5196,26.5339,12000.0
2013-08-02 13:00:00,37.15,37.23,37.14,37.23,43200.0,26.5339,26.591,26.5268,26.591,43200.0
2013-08-02 13:05:00,37.22,37.23,37.21,37.22,16100.0,26.5839,26.591,26.5768,26.5839,16100.0
2013-08-02 13:10:00,37.22,37.25,37.22,37.24,42200.0,26.5839,26.6053,26.5839,26.5982,42200.0
2013-08-02 13:15:00,37.24,37.28,37.24,37.26,19800.0,26.5982,26.6268,26.5982,26.6125,19800.0
2013-08-02 13:20:00,37.27,37.27,37.26,37.27,6900.0,26.6196,26.6196,26.6125,26.6196,6900.0
2013-08-02 13:25:00,37.27,37.27,37.25,37.25,24400.0,26.6196,26.6196,26.6053,26.6053,24400.0
2013-08-02 13:30:00,37.24,37.25,37.21,37.21,12200.0,26.5982,26.6053,26.5768,26.5768,12200.0
2013-08-02 13:35:00,37.21,37.22,37.2,37.2,11500.0,26.5768,26.5839,26.5696,26.5696,11500.0
2013-08-02 13:40:00,37.2,37.23,37.2,37.22,15200.0,26.5696,26.591,26.5696,26.5839,15200.0
2013-08-02 13:45:00,37.23,37.25,37.2,37.2,44200.0,26.591,26.6053,26.5696,26.5696,44200.0
2013-08-02 13:50:00,37.21,37.21,37.2,37.2,7800.0,26.5768,26.5768,26.5696,26.5696,7800.0
2013-08-02 13:55:00,37.2,37.24,37.2,37.23,34700.0,26.5696,26.5982,26.5696,26.591,34700.0
2013-08-02 14:00:00,37.23,37.23,37.18,37.18,24800.0,26.591,26.591,26.5553,26.5553,24800.0
2013-08-02 14:05:00,37.19,37.19,37.17,37.17,17500.0,26.5625,26.5625,26.5482,26.5482,17500.0
2013-08-02 14:10:00,37.18,37.2,37.17,37.19,29900.0,26.5553,26.5696,26.5482,26.5625,29900.0
2013-08-02 14:15:00,37.2,37.2,37.19,37.19,14100.0,26.5696,26.5696,26.5625,26.5625,14100.0
2013-08-02 14:20:00,37.19,37.2,37.16,37.19,55500.0,26.5625,26.5696,26.541,26.5625,55500.0
2013-08-02 14:25:00,37.18,37.2,37.17,37.19,23100.0,26.5553,26.5696,26.5482,26.5625,23100.0
2013-08-02 14:30:00,37.19,37.22,37.18,37.21,27200.0,26.5625,26.5839,26.5553,26.5768,27200.0
2013-08-02 14:35:00,37.21,37.27,37.2,37.26,41400.0,26.5768,26.6196,26.5696,26.6125,41400.0
2013-08-02 14:40:00,37.27,37.31,37.27,37.31,31800.0,26.6196,26.6482,26.6196,26.6482,31800.0
2013-08-02 14:45:00,37.31,37.35,37.3,37.35,28900.0,26.6482,26.6768,26.641,26.6768,28900.0
2013-08-02 14:50:00,37.34,37.35,37.33,37.34,34600.0,26.6696,26.6768,26.6625,26.6696,34600.0
2013-08-02 14:55:00,37.34,37.36,37.33,37.35,28300.0,26.6696,26.6839,26.6625,26.6768,28300.0
2013-08-02 15:00:00,37.35,37.35,37.3,37.32,47200.0,26.6768,26.6768,26.641,26.6553,47200.0
2013-08-02 15:05:00,37.32,37.34,37.3,37.32,22700.0,26.6553,26.6696,26.641,26.6553,22700.0
2013-08-02 15:10:00,37.33,37.36,37.32,37.36,26100.0,26.6625,26.6839,26.6553,26.6839,26100.0
2013-08-02 15:15:00,37.36,37.39,37.35,37.38,44200.0,26.6839,26.7053,26.6768,26.6982,44200.0
2013-08-02 15:20:00,37.38,37.39,37.35,37.37,36300.0,26.6982,26.7053,26.6768,26.691,36300.0
2013-08-02 15:25:00,37.37,37.41,37.36,37.41,40200.0,26.691,26.7196,26.6839,26.7196,40200.0
2013-08-02 15:30:00,37.41,37.44,37.4,37.44,49800.0,26.7196,26.741,26.7125,26.741,49800.0
2013-08-02 15:35:00,37.44,37.49,37.44,37.48,101900.0,26.741,26.7767,26.741,26.7696,101900.0
2013-08-02 15:40:00,37.48,37.5,37.47,37.5,75000.0,26.7696,26.7839,26.7625,26.7839,75000.0
2013-08-02 15:45:00,37.5,37.56,37.5,37.55,205000.0,26.7839,26.8267,26.7839,26.8196,205000.0
2013-08-02 15:50:00,37.55,37.56,37.53,37.53,133200.0,26.8196,26.8267,26.8053,26.8053,133200.0
2013-08-02 15:55:00,37.54,37.57,37.49,37.56,334000.0,26.8125,26.8339,26.7767,26.8267,334000.0
2013-08-05 09:30:00,37.47,37.5,37.22,37.27,74000.0,26.7625,26.7839,26.5839,26.6196,74000.0
2013-08-05 09:35:00,37.28,37.47,37.28,37.44,51300.0,26.6268,26.7625,26.6268,26.741,51300.0
2013-08-05 09:40:00,37.45,37.48,37.43,37.43,31900.0,26.7482,26.7696,26.7339,26.7339,31900.0
2013-08-05 09:45:00,37.43,37.55,37.41,37.54,76400.0,26.7339,26.8196,26.7196,26.8125,76400.0
2013-08-05 09:50:00,37.55,37.61,37.53,37.61,75600.0,26.8196,26.8625,26.8053,26.8625,75600.0
2013-08-05 09:55:00,37.59,37.65,37.59,37.62,41000.0,26.8482,26.891,26.8482,26.8696,41000.0
2013-08-05 10:00:00,37.62,37.65,37.58,37.58,40400.0,26.8696,26.891,26.841,26.841,40400.0
2013-08-05 10:05:00,37.56,37.58,37.41,37.42,28700.0,26.8267,26.841,26.7196,26.7268,28700.0
2013-08-05 10:10:00,37.43,37.49,37.42,37.49,21300.0,26.7339,26.7767,26.7268,26.7767,21300.0
2013-08-05 10:15:00,37.49,37.52,37.47,37.52,36200.0,26.7767,26.7982,26.7625,26.7982,36200.0
2013-08-05 10:20:00,37.51,37.58,37.51,37.55,29800.0,26.791,26.841,26.791,26.8196,29800.0
2013-08-05 10:25:00,37.55,37.56,37.5,37.5,30500.0,26.8196,26.8267,26.7839,26.7839,30500.0
2013-08-05 10:30:00,37.5,37.5,37.42,37.43,39600.0,26.7839,26.7839,26.7268,26.7339,39600.0
2013-08-05 10:35:00,37.43,37.61,37.43,37.61,81900.0,26.7339,26.8625,26.7339,26.8625,81900.0
2013-08-05 10:40:00,37.61,37.66,37.61,37.64,50500.0,26.8625,26.8982,26.8625,26.8839,50500.0
2013-08-05 10:45:00,37.64,37.66,37.63,37.65,33900.0,26.8839,26.8982,26.8767,26.891,33900.0
2013-08-05 10:50:00,37.66,37.71,37.64,37.64,58500.0,26.8982,26.9339,26.8839,26.8839,58500.0
2013-08-05 10:55:00,37.64,37.64,37.6,37.6,9900.0,26.8839,26.8839,26.8553,26.8553,9900.0
2013-08-05 11:00:00,37.6,37.61,37.59,37.6,46600.0,26.8553,26.8625,26.8482,26.8553,46600.0
2013-08-05 11:05:00,37.6,37.65,37.58,37.61,90500.0,26.8553,26.891,26.841,26.8625,90500.0
2013-08-05 11:10:00,37.61,37.64,37.58,37.58,38700.0,26.8625,26.8839,26.841,26.841,38700.0
2013-08-05 11:15:00,37.58,37.59,37.55,37.56,37200.0,26.841,26.8482,26.8196,26.8267,37200.0
2013-08-05 11:20:00,37.56,37.62,37.55,37.61,48400.0,26.8267,26.8696,26.8196,26.8625,48400.0
2013-08-05 11:25:00,37.62,37.66,37.61,37.64,23800.0,26.8696,26.8982,26.8625,26.8839,23800.0
2013-08-05 11:30:00,37.65,37.7,37.64,37.7,34700.0,26.891,26.9267,26.8839,26.9267,34700.0
2013-08-05 11:35:00,37.69,37.7,37.65,37.66,42600.0,26.9196,26.9267,26.891,26.8982,42600.0
2013-08-05 11:40:00,37.65,37.66,37.62,37.66,26400.0,26.891,26.8982,26.8696,26.8982,26400.0
2013-08-05 11:45:00,37.66,37.69,37.65,37.68,23800.0,26.8982,26.9196,26.891,26.9125,23800.0
2013-08-05 11:50:00,37.69,37.71,37.68,37.7,28700.0,26.9196,26.9339,26.9125,26.9267,28700.0
2013-08-05 11:55:00,37.7,37.72,37.67,37.71,22500.0,26.9267,26.941,26.9053,26.9339,22500.0
2013-08-05 12:00:00,37.71,37.71,37.69,37.7,19000.0,26.9339,26.9339,26.9196,26.9267,19000.0
2013-08-05 12:05:00,37.71,37.72,37.69,37.7,53200.0,26.9339,26.941,26.9196,26.9267,53200.0
2013-08-05 12:10:00,37.7,37.73,37.7,37.73,19600.0,26.9267,26.9482,26.9267,26.9482,19600.0
2013-08-05 12:15:00,37.74,37.74,37.73,37.74,20700.0,26.9553,26.9553,26.9482,26.9553,20700.0
2013-08-05 12:20:00,37.73,37.75,37.73,37.75,17100.0,26.9482,26.9624,26.9482,26.9624,17100.0
2013-08-05 12:25:00,37.75,37.76,37.74,37.74,102100.0,26.9624,26.9696,26.9553,26.9553,102100.0
2013-08-05 12:30:00,37.73,37.77,37.72,37.76,106500.0,26.9482,26.9767,26.941,26.9696,106500.0
2013-08-05 12:35:00,37.76,37.77,37.75,37.76,37900.0,26.9696,26.9767,26.9624,26.9696,37900.0
2013-08-05 12:40:00,37.75,37.77,37.73,37.75,37700.0,26.9624,26.9767,26.9482,26.9624,37700.0
2013-08-05 12:45:00,37.75,37.76,37.74,37.75,21800.0,26.9624,26.9696,26.9553,26.9624,21800.0
2013-08-05 12:50:00,37.75,37.75,37.74,37.75,9700.0,26.9624,26.9624,26.9553,26.9624,9700.0
2013-08-05 12:55:00,37.75,37.76,37.74,37.75,17500.0,26.9624,26.9696,26.9553,26.9624,17500.0
2013-08-05 13:00:00,37.76,37.76,37.74,37.76,36900.0,26.9696,26.9696,26.9553,26.9696,36900.0
2013-08-05 13:05:00,37.76,37.76,37.73,37.74,73700.0,26.9696,26.9696,26.9482,26.9553,73700.0
2013-08-05 13:10:00,37.74,37.75,37.65,37.65,59000.0,26.9553,26.9624,26.891,26.891,59000.0
2013-08-05 13:15:00,37.65,37.71,37.65,37.68,47000.0,26.891,26.9339,26.891,26.9125,47000.0
2013-08-05 13:20:00,37.68,37.72,37.67,37.71,14300.0,26.9125,26.941,26.9053,26.9339,14300.0
2013-08-05 13:25:00,37.72,37.72,37.69,37.69,25500.0,26.941,26.941,26.9196,26.9196,25500.0
2013-08-05 13:30:00,37.69,37.71,37.68,37.7,47800.0,26.9196,26.9339,26.9125,26.9267,47800.0
2013-08-05 13:35:00,37.7,37.7,37.66,37.67,16000.0,26.9267,26.9267,26.8982,26.9053,16000.0
2013-08-05 13:40:00,37.68,37.69,37.65,37.66,57400.0,26.9125,26.9196,26.891,26.8982,57400.0
2013-08-05 13:45:00,37.66,37.68,37.65,37.68,24300.0,26.8982,26.9125,26.891,26.9125,24300.0
2013-08-05 13:50:00,37.67,37.72,37.67,37.72,144200.0,26.9053,26.941,26.9053,26.941,144200.0
2013-08-05 13:55:00,37.72,37.74,37.71,37.74,125100.0,26.941,26.9553,26.9339,26.9553,125100.0
2013-08-05 14:00:00,37.73,37.76,37.73,37.75,39600.0,26.9482,26.9696,26.9482,26.9624,39600.0
2013-08-05 14:05:00,37.76,37.79,37.75,37.79,61000.0,26.9696,26.991,26.9624,26.991,61000.0
2013-08-05 14:10:00,37.79,37.79,37.71,37.76,79800.0,26.991,26.991,26.9339,26.9696,79800.0
2013-08-05 14:15:00,37.75,37.8,37.75,37.77,104600.0,26.9624,26.9982,26.9624,26.9767,104600.0
2013-08-05 14:20:00,37.77,37.79,37.7,37.7,54800.0,26.9767,26.991,26.9267,26.9267,54800.0
2013-08-05 14:25:00,37.7,37.7,37.66,37.67,53100.0,26.9267,26.9267,26.8982,26.9053,53100.0
2013-08-05 14:30:00,37.67,37.69,37.66,37.69,62500.0,26.9053,26.9196,26.8982,26.9196,62500.0
2013-08-05 14:35:00,37.68,37.7,37.67,37.69,18500.0,26.9125,26.9267,26.9053,26.9196,18500.0
2013-08-05 14:40:00,37.7,37.71,37.67,37.68,79700.0,26.9267,26.9339,26.9053,26.9125,79700.0
2013-08-05 14:45:00,37.68,37.68,37.63,37.66,129000.0,26.9125,26.9125,26.8767,26.8982,129000.0
2013-08-05 14:50:00,37.64,37.71,37.64,37.69,61000.0,26.8839,26.9339,26.8839,26.9196,61000.0
2013-08-05 14:55:00,37.69,37.69,37.68,37.68,13900.0,26.9196,26.9196,26.9125,26.9125,13900.0
2013-08-05 15:00:00,37.68,37.7,37.67,37.7,40300.0,26.9125,26.9267,26.9053,26.9267,40300.0
2013-08-05 15:05:00,37.7,37.73,37.69,37.72,67600.0,26.9267,26.9482,26.9196,26.941,67600.0
2013-08-05 15:10:00,37.72,37.77,37.72,37.77,62200.0,26.941,26.9767,26.941,26.9767,62200.0
2013-08-05 15:15:00,37.77,37.8,37.76,37.8,63400.0,26.9767,26.9982,26.9696,26.9982,63400.0
2013-08-05 15:20:00,37.79,37.8,37.75,37.8,89600.0,26.991,26.9982,26.9624,26.9982,89600.0
2013-08-05 15:25:00,37.8,37.8,37.79,37.8,34900.0,26.9982,26.9982,26.991,26.9982,34900.0
2013-08-05 15:30:00,37.8,37.81,37.79,37.8,155800.0,26.9982,27.0053,26.991,26.9982,155800.0
2013-08-05 15:35:00,37.8,37.81,37.77,37.78,136600.0,26.9982,27.0053,26.9767,26.9839,136600.0
2013-08-05 15:40:00,37.79,37.82,37.74,37.78,128300.0,26.991,27.0124,26.9553,26.9839,128300.0
2013-08-05 15:45:00,37.78,37.81,37.77,37.81,81300.0,26.9839,27.0053,26.9767,27.0053,81300.0
2013-08-05 15:50:00,37.81,37.81,37.75,37.76,211100.0,27.0053,27.0053,26.9624,26.9696,211100.0
2013-08-05 15:55:00,37.77,37.89,37.76,37.85,358000.0,26.9767,27.0624,26.9696,27.0339,358000.0
2013-08-06 09:30:00,36.86,36.97,36.38,36.86,349400.0,26.3268,26.4053,25.9839,26.3268,349400.0
2013-08-06 09:35:00,36.87,37.81,36.87,37.8,463400.0,26.3339,27.0053,26.3339,26.9982,463400.0
2013-08-06 09:40:00,37.79,37.95,37.64,37.75,229200.0,26.991,27.1053,26.8839,26.9624,229200.0
2013-08-06 09:45:00,37.76,37.96,37.75,37.83,163400.0,26.9696,27.1124,26.9624,27.0196,163400.0
2013-08-06 09:50:00,37.83,37.83,37.67,37.74,149200.0,27.0196,27.0196,26.9053,26.9553,149200.0
2013-08-06 09:55:00,37.75,37.96,37.74,37.95,75400.0,26.9624,27.1124,26.9553,27.1053,75400.0
2013-08-06 10:00:00,37.93,38.12,37.84,37.88,178600.0,27.091,27.2267,27.0267,27.0553,178600.0
2013-08-06 10:05:00,37.88,37.89,37.78,37.78,79700.0,27.0553,27.0624,26.9839,26.9839,79700.0
2013-08-06 10:10:00,37.78,37.88,37.73,37.81,62700.0,26.9839,27.0553,26.9482,27.0053,62700.0
2013-08-06 10:15:00,37.81,37.81,37.73,37.75,67200.0,27.0053,27.0053,26.9482,26.9624,67200.0
2013-08-06 10:20:00,37.75,37.75,37.61,37.63,90300.0,26.9624,26.9624,26.8625,26.8767,90300.0
2013-08-06 10:25:00,37.64,37.68,37.54,37.62,97300.0,26.8839,26.9125,26.8125,26.8696,97300.0
2013-08-06 10:30:00,37.62,37.62,37.48,37.52,96200.0,26.8696,26.8696,26.7696,26.7982,96200.0
2013-08-06 10:35:00,37.53,37.55,37.47,37.5,83900.0,26.8053,26.8196,26.7625,26.7839,83900.0
2013-08-06 10:40:00,37.5,37.53,37.49,37.5,86200.0,26.7839,26.8053,26.7767,26.7839,86200.0
2013-08-06 10:45:00,37.5,37.66,37.49,37.65,76200.0,26.7839,26.8982,26.7767,26.891,76200.0
2013-08-06 10:50:00,37.66,37.67,37.56,37.65,89100.0,26.8982,26.9053,26.8267,26.891,89100.0
2013-08-06 10:55:00,37.65,37.91,37.6,37.73,125400.0,26.891,27.0767,26.8553,26.9482,125400.0
2013-08-06 11:00:00,37.73,37.81,37.69,37.81,112300.0,26.9482,27.0053,26.9196,27.0053,112300.0
2013-08-06 11:05:00,37.82,37.93,37.78,37.91,63500.0,27.0124,27.091,26.9839,27.0767,63500.0
2013-08-06 11:10:00,37.89,37.9,37.8,37.87,80500.0,27.0624,27.0696,26.9982,27.0482,80500.0
2013-08-06 11:15:00,37.87,37.92,37.86,37.91,106900.0,27.0482,27.0839,27.041,27.0767,106900.0
2013-08-06 11:20:00,37.92,38.0,37.91,37.99,68200.0,27.0839,27.141,27.0767,27.1339,68200.0
2013-08-06 11:25:00,37.99,38.0,37.88,37.96,71000.0,27.1339,27.141,27.0553,27.1124,71000.0
2013-08-06 11:30:00,37.93,37.95,37.85,37.95,79300.0,27.091,27.1053,27.0339,27.1053,79300.0
2013-08-06 11:35:00,37.94,37.99,37.9,37.99,32000.0,27.0982,27.1339,27.0696,27.1339,32000.0
2013-08-06 11:40:00,37.98,38.18,37.95,38.17,138000.0,27.1267,27.2696,27.1053,27.2624,138000.0
2013-08-06 11:45:00,38.17,38.17,37.99,38.03,52300.0,27.2624,27.2624,27.1339,27.1624,52300.0
2013-08-06 11:50:00,38.03,38.11,38.0,38.01,46500.0,27.1624,27.2196,27.141,27.1482,46500.0
2013-08-06 11:55:00,38.02,38.05,37.95,37.95,35800.0,27.1553,27.1767,27.1053,27.1053,35800.0
2013-08-06 12:00:00,37.96,38.0,37.91,37.97,105200.0,27.1124,27.141,27.0767,27.1196,105200.0
2013-08-06 12:05:00,37.95,37.95,37.86,37.86,71000.0,27.1053,27.1053,27.041,27.041,71000.0
2013-08-06 12:10:00,37.85,37.86,37.81,37.81,36300.0,27.0339,27.041,27.0053,27.0053,36300.0
2013-08-06 12:15:00,37.82,37.88,37.72,37.8,97200.0,27.0124,27.0553,26.941,26.9982,97200.0
2013-08-06 12:20:00,37.8,37.93,37.8,37.89,42200.0,26.9982,27.091,26.9982,27.0624,42200.0
2013-08-06 12:25:00,37.9,37.92,37.84,37.91,58700.0,27.0696,27.0839,27.0267,27.0767,58700.0
2013-08-06 12:30:00,37.92,37.94,37.88,37.94,45100.0,27.0839,27.0982,27.0553,27.0982,45100.0
2013-08-06 12:35:00,37.93,37.99,37.91,37.93,66700.0,27.091,27.1339,27.0767,27.091,66700.0
2013-08-06 12:40:00,37.94,37.96,37.92,37.93,32700.0,27.0982,27.1124,27.0839,27.091,32700.0
2013-08-06 12:45:00,37.92,37.92,37.87,37.88,26000.0,27.0839,27.0839,27.0482,27.0553,26000.0
2013-08-06 12:50:00,37.88,37.92,37.87,37.89,40600.0,27.0553,27.0839,27.0482,27.0624,40600.0
2013-08-06 12:55:00,37.89,37.91,37.88,37.89,43600.0,27.0624,27.0767,27.0553,27.0624,43600.0
2013-08-06 13:00:00,37.89,37.9,37.84,37.89,40000.0,27.0624,27.0696,27.0267,27.0624,40000.0
2013-08-06 13:05:00,37.87,37.87,37.84,37.85,36900.0,27.0482,27.0482,27.0267,27.0339,36900.0
2013-08-06 13:10:00,37.85,37.88,37.84,37.85,31600.0,27.0339,27.0553,27.0267,27.0339,31600.0
2013-08-06 13:15:00,37.86,37.87,37.85,37.87,19800.0,27.041,27.0482,27.0339,27.0482,19800.0
2013-08-06 13:20:00,37.87,37.87,37.85,37.86,12900.0,27.0482,27.0482,27.0339,27.041,12900.0
2013-08-06 13:25:00,37.85,37.88,37.85,37.88,24800.0,27.0339,27.0553,27.0339,27.0553,24800.0
2013-08-06 13:30:00,37.87,37.89,37.85,37.86,90200.0,27.0482,27.0624,27.0339,27.041,90200.0
2013-08-06 13:35:00,37.86,37.89,37.86,37.88,21300.0,27.041,27.0624,27.041,27.0553,21300.0
2013-08-06 13:40:00,37.88,37.89,37.85,37.85,44500.0,27.0553,27.0624,27.0339,27.0339,44500.0
2013-08-06 13:45:00,37.86,37.87,37.8,37.86,37900.0,27.041,27.0482,26.9982,27.041,37900.0
2013-08-06 13:50:00,37.87,37.88,37.85,37.88,19200.0,27.0482,27.0553,27.0339,27.0553,19200.0
2013-08-06 13:55:00,37.88,37.9,37.88,37.9,19000.0,27.0553,27.0696,27.0553,27.0696,19000.0
2013-08-06 14:00:00,37.89,37.9,37.85,37.88,43200.0,27.0624,27.0696,27.0339,27.0553,43200.0
2013-08-06 14:05:00,37.88,37.89,37.85,37.87,48800.0,27.0553,27.0624,27.0339,27.0482,48800.0
2013-08-06 14:10:00,37.86,37.9,37.85,37.89,32000.0,27.041,27.0696,27.0339,27.0624,32000.0
2013-08-06 14:15:00,37.88,37.89,37.86,37.87,48700.0,27.0553,27.0624,27.041,27.0482,48700.0
2013-08-06 14:20:00,37.87,37.87,37.82,37.85,34300.0,27.0482,27.0482,27.0124,27.0339,34300.0
2013-08-06 14:25:00,37.85,37.86,37.81,37.81,46300.0,27.0339,27.041,27.0053,27.0053,46300.0
2013-08-06 14:30:00,37.81,37.83,37.75,37.76,39500.0,27.0053,27.0196,26.9624,26.9696,39500.0
2013-08-06 14:35:00,37.76,37.79,37.75,37.79,41400.0,26.9696,26.991,26.9624,26.991,41400.0
2013-08-06 14:40:00,37.79,37.79,37.77,37.79,47400.0,26.991,26.991,26.9767,26.991,47400.0
2013-08-06 14:45:00,37.79,37.82,37.76,37.77,84400.0,26.991,27.0124,26.9696,26.9767,84400.0
2013-08-06 14:50:00,37.77,37.86,37.77,37.78,57100.0,26.9767,27.041,26.9767,26.9839,57100.0
2013-08-06 14:55:00,37.78,37.82,37.78,37.79,37900.0,26.9839,27.0124,26.9839,26.991,37900.0
2013-08-06 15:00:00,37.79,37.82,37.79,37.81,41700.0,26.991,27.0124,26.991,27.0053,41700.0
2013-08-06 15:05:00,37.8,37.81,37.8,37.81,79000.0,26.9982,27.0053,26.9982,27.0053,79000.0
2013-08-06 15:10:00,37.81,37.81,37.8,37.8,13400.0,27.0053,27.0053,26.9982,26.9982,13400.0
2013-08-06 15:15:00,37.8,37.82,37.8,37.82,95000.0,26.9982,27.0124,26.9982,27.0124,95000.0
2013-08-06 15:20:00,37.82,37.85,37.8,37.8,59800.0,27.0124,27.0339,26.9982,26.9982,59800.0
2013-08-06 15:25:00,37.8,37.81,37.8,37.8,22500.0,26.9982,27.0053,26.9982,26.9982,22500.0
2013-08-06 15:30:00,37.8,37.81,37.8,37.8,42800.0,26.9982,27.0053,26.9982,26.9982,42800.0
2013-08-06 15:35:00,37.8,37.81,37.78,37.78,89000.0,26.9982,27.0053,26.9839,26.9839,89000.0
2013-08-06 15:40:00,37.79,37.89,37.78,37.89,79200.0,26.991,27.0624,26.9839,27.0624,79200.0
2013-08-06 15:45:00,37.89,37.94,37.87,37.94,176600.0,27.0624,27.0982,27.0482,27.0982,176600.0
2013-08-06 15:50:00,37.94,37.94,37.87,37.9,137500.0,27.0982,27.0982,27.0482,27.0696,137500.0
2013-08-06 15:55:00,37.91,37.92,37.85,37.88,271300.0,27.0767,27.0839,27.0339,27.0553,271300.0
2013-08-07 09:30:00,37.75,37.79,37.33,37.66,110500.0,26.9624,26.991,26.6625,26.8982,110500.0
2013-08-07 09:35:00,37.68,37.87,37.67,37.83,40800.0,26.9125,27.0482,26.9053,27.0196,40800.0
2013-08-07 09:40:00,37.83,37.91,37.82,37.9,30800.0,27.0196,27.0767,27.0124,27.0696,30800.0
2013-08-07 09:45:00,37.91,37.97,37.91,37.94,37400.0,27.0767,27.1196,27.0767,27.0982,37400.0
2013-08-07 09:50:00,37.93,37.94,37.85,37.9,60700.0,27.091,27.0982,27.0339,27.0696,60700.0
2013-08-07 09:55:00,37.9,37.93,37.88,37.91,106500.0,27.0696,27.091,27.0553,27.0767,106500.0
2013-08-07 10:00:00,37.91,37.93,37.9,37.93,56100.0,27.0767,27.091,27.0696,27.091,56100.0
2013-08-07 10:05:00,37.93,37.98,37.9,37.95,119100.0,27.091,27.1267,27.0696,27.1053,119100.0
2013-08-07 10:10:00,37.95,37.95,37.75,37.76,82600.0,27.1053,27.1053,26.9624,26.9696,82600.0
2013-08-07 10:15:00,37.77,37.79,37.72,37.74,55800.0,26.9767,26.991,26.941,26.9553,55800.0
2013-08-07 10:20:00,37.74,37.75,37.7,37.71,56700.0,26.9553,26.9624,26.9267,26.9339,56700.0
2013-08-07 10:25:00,37.7,37.74,37.68,37.69,63200.0,26.9267,26.9553,26.9125,26.9196,63200.0
2013-08-07 10:30:00,37.69,37.69,37.59,37.6,50300.0,26.9196,26.9196,26.8482,26.8553,50300.0
2013-08-07 10:35:00,37.61,37.68,37.58,37.68,52500.0,26.8625,26.9125,26.841,26.9125,52500.0
2013-08-07 10:40:00,37.68,37.7,37.63,37.7,99100.0,26.9125,26.9267,26.8767,26.9267,99100.0
2013-08-07 10:45:00,37.7,37.76,37.7,37.72,21400.0,26.9267,26.9696,26.9267,26.941,21400.0
2013-08-07 10:50:00,37.71,37.78,37.7,37.78,26700.0,26.9339,26.9839,26.9267,26.9839,26700.0
2013-08-07 10:55:00,37.78,37.87,37.78,37.87,13900.0,26.9839,27.0482,26.9839,27.0482,13900.0
2013-08-07 11:00:00,37.87,37.93,37.87,37.9,25300.0,27.0482,27.091,27.0482,27.0696,25300.0
2013-08-07 11:05:00,37.9,37.9,37.86,37.89,36400.0,27.0696,27.0696,27.041,27.0624,36400.0
2013-08-07 11:10:00,37.9,37.95,37.89,37.91,36200.0,27.0696,27.1053,27.0624,27.0767,36200.0
2013-08-07 11:15:00,37.91,37.91,37.8,37.83,30000.0,27.0767,27.0767,26.9982,27.0196,30000.0
2013-08-07 11:20:00,37.82,37.83,37.81,37.82,20200.0,27.0124,27.0196,27.0053,27.0124,20200.0
2013-08-07 11:25:00,37.82,37.83,37.76,37.76,25600.0,27.0124,27.0196,26.9696,26.9696,25600.0
2013-08-07 11:30:00,37.76,37.77,37.73,37.77,24000.0,26.9696,26.9767,26.9482,26.9767,24000.0
2013-08-07 11:35:00,37.77,37.77,37.75,37.75,20800.0,26.9767,26.9767,26.9624,26.9624,20800.0
2013-08-07 11:40:00,37.75,37.78,37.75,37.76,28300.0,26.9624,26.9839,26.9624,26.9696,28300.0
2013-08-07 11:45:00,37.76,37.79,37.75,37.77,24200.0,26.9696,26.991,26.9624,26.9767,24200.0
2013-08-07 11:50:00,37.77,37.84,37.76,37.83,22300.0,26.9767,27.0267,26.9696,27.0196,22300.0
2013-08-07 11:55:00,37.83,37.84,37.81,37.84,24500.0,27.0196,27.0267,27.0053,27.0267,24500.0
2013-08-07 12:00:00,37.85,37.85,37.82,37.83,25000.0,27.0339,27.0339,27.0124,27.0196,25000.0
2013-08-07 12:05:00,37.83,37.85,37.82,37.84,26700.0,27.0196,27.0339,27.0124,27.0267,26700.0
2013-08-07 12:10:00,37.84,37.85,37.82,37.85,27500.0,27.0267,27.0339,27.0124,27.0339,27500.0
2013-08-07 12:15:00,37.84,37.85,37.82,37.83,30000.0,27.0267,27.0339,27.0124,27.0196,30000.0
2013-08-07 12:20:00,37.83,37.83,37.75,37.76,39500.0,27.0196,27.0196,26.9624,26.9696,39500.0
2013-08-07 12:25:00,37.76,37.78,37.74,37.78,43000.0,26.9696,26.9839,26.9553,26.9839,43000.0
2013-08-07 12:30:00,37.78,37.83,37.77,37.82,28200.0,26.9839,27.0196,26.9767,27.0124,28200.0
2013-08-07 12:35:00,37.83,37.87,37.82,37.86,19900.0,27.0196,27.0482,27.0124,27.041,19900.0
2013-08-07 12:40:00,37.87,37.88,37.84,37.87,20100.0,27.0482,27.0553,27.0267,27.0482,20100.0
2013-08-07 12:45:00,37.87,37.89,37.87,37.88,15400.0,27.0482,27.0624,27.0482,27.0553,15400.0
2013-08-07 12:50:00,37.87,37.88,37.85,37.86,14000.0,27.0482,27.0553,27.0339,27.041,14000.0
2013-08-07 12:55:00,37.86,37.86,37.8,37.84,42400.0,27.041,27.041,26.9982,27.0267,42400.0
2013-08-07 13:00:00,37.85,37.87,37.83,37.83,14800.0,27.0339,27.0482,27.0196,27.0196,14800.0
2013-08-07 13:05:00,37.83,37.84,37.81,37.84,10500.0,27.0196,27.0267,27.0053,27.0267,10500.0
2013-08-07 13:10:00,37.84,37.84,37.82,37.84,8100.0,27.0267,27.0267,27.0124,27.0267,8100.0
2013-08-07 13:15:00,37.84,37.85,37.83,37.84,17500.0,27.0267,27.0339,27.0196,27.0267,17500.0
2013-08-07 13:20:00,37.84,37.85,37.83,37.84,19100.0,27.0267,27.0339,27.0196,27.0267,19100.0
2013-08-07 13:25:00,37.84,37.9,37.84,37.88,25500.0,27.0267,27.0696,27.0267,27.0553,25500.0
2013-08-07 13:30:00,37.88,37.88,37.86,37.87,4400.0,27.0553,27.0553,27.041,27.0482,4400.0
2013-08-07 13:35:00,37.87,37.88,37.86,37.86,13500.0,27.0482,27.0553,27.041,27.041,13500.0
2013-08-07 13:40:00,37.87,37.87,37.85,37.86,11000.0,27.0482,27.0482,27.0339,27.041,11000.0
2013-08-07 13:45:00,37.86,37.87,37.82,37.82,20900.0,27.041,27.0482,27.0124,27.0124,20900.0
2013-08-07 13:50:00,37.83,37.85,37.81,37.81,132100.0,27.0196,27.0339,27.0053,27.0053,132100.0
2013-08-07 13:55:00,37.8,37.8,37.75,37.75,27100.0,26.9982,26.9982,26.9624,26.9624,27100.0
2013-08-07 14:00:00,37.76,37.77,37.75,37.75,55600.0,26.9696,26.9767,26.9624,26.9624,55600.0
2013-08-07 14:05:00,37.76,37.78,37.75,37.75,41900.0,26.9696,26.9839,26.9624,26.9624,41900.0
2013-08-07 14:10:00,37.75,37.79,37.75,37.79,17500.0,26.9624,26.991,26.9624,26.991,17500.0
2013-08-07 14:15:00,37.79,37.79,37.78,37.78,9700.0,26.991,26.991,26.9839,26.9839,9700.0
2013-08-07 14:20:00,37.78,37.78,37.76,37.76,24700.0,26.9839,26.9839,26.9696,26.9696,24700.0
2013-08-07 14:25:00,37.76,37.79,37.75,37.75,51800.0,26.9696,26.991,26.9624,26.9624,51800.0
2013-08-07 14:30:00,37.75,37.76,37.66,37.68,166600.0,26.9624,26.9696,26.8982,26.9125,166600.0
2013-08-07 14:35:00,37.67,37.7,37.66,37.69,40600.0,26.9053,26.9267,26.8982,26.9196,40600.0
2013-08-07 14:40:00,37.68,37.73,37.68,37.72,17800.0,26.9125,26.9482,26.9125,26.941,17800.0
2013-08-07 14:45:00,37.71,37.73,37.71,37.73,8900.0,26.9339,26.9482,26.9339,26.9482,8900.0
2013-08-07 14:50:00,37.74,37.78,37.74,37.78,24800.0,26.9553,26.9839,26.9553,26.9839,24800.0
2013-08-07 14:55:00,37.78,37.82,37.77,37.81,16900.0,26.9839,27.0124,26.9767,27.0053,16900.0
2013-08-07 15:00:00,37.8,37.82,37.79,37.82,11600.0,26.9982,27.0124,26.991,27.0124,11600.0
2013-08-07 15:05:00,37.81,37.81,37.78,37.8,22000.0,27.0053,27.0053,26.9839,26.9982,22000.0
2013-08-07 15:10:00,37.79,37.85,37.79,37.84,26200.0,26.991,27.0339,26.991,27.0267,26200.0
2013-08-07 15:15:00,37.84,37.84,37.79,37.82,42400.0,27.0267,27.0267,26.991,27.0124,42400.0
2013-08-07 15:20:00,37.82,37.82,37.79,37.79,30900.0,27.0124,27.0124,26.991,26.991,30900.0
2013-08-07 15:25:00,37.79,37.8,37.77,37.79,27200.0,26.991,26.9982,26.9767,26.991,27200.0
2013-08-07 15:30:00,37.79,37.79,37.75,37.78,32200.0,26.991,26.991,26.9624,26.9839,32200.0
2013-08-07 15:35:00,37.77,37.79,37.76,37.78,29000.0,26.9767,26.991,26.9696,26.9839,29000.0
2013-08-07 15:40:00,37.78,37.81,37.78,37.8,28800.0,26.9839,27.0053,26.9839,26.9982,28800.0
2013-08-07 15:45:00,37.8,37.81,37.77,37.78,61400.0,26.9982,27.0053,26.9767,26.9839,61400.0
2013-08-07 15:50:00,37.77,37.78,37.73,37.73,82600.0,26.9767,26.9839,26.9482,26.9482,82600.0
2013-08-07 15:55:00,37.74,37.78,37.73,37.77,116000.0,26.9553,26.9839,26.9482,26.9767,116000.0
2013-08-08 09:30:00,37.97,38.12,37.91,38.04,85300.0,27.1196,27.2267,27.0767,27.1696,85300.0
2013-08-08 09:35:00,38.04,38.05,37.97,37.98,45400.0,27.1696,27.1767,27.1196,27.1267,45400.0
2013-08-08 09:40:00,37.99,38.06,37.88,37.89,83000.0,27.1339,27.1839,27.0553,27.0624,83000.0
2013-08-08 09:45:00,37.9,38.02,37.89,38.01,69800.0,27.0696,27.1553,27.0624,27.1482,69800.0
2013-08-08 09:50:00,38.01,38.03,37.87,37.88,76600.0,27.1482,27.1624,27.0482,27.0553,76600.0
2013-08-08 09:55:00,37.88,37.97,37.86,37.94,37900.0,27.0553,27.1196,27.041,27.0982,37900.0
2013-08-08 10:00:00,37.94,37.96,37.93,37.93,31600.0,27.0982,27.1124,27.091,27.091,31600.0
2013-08-08 10:05:00,37.94,38.05,37.94,37.99,42000.0,27.0982,27.1767,27.0982,27.1339,42000.0
2013-08-08 10:10:00,37.99,38.07,37.96,38.07,52900.0,27.1339,27.191,27.1124,27.191,52900.0
2013-08-08 10:15:00,38.06,38.08,37.93,37.97,49100.0,27.1839,27.1981,27.091,27.1196,49100.0
2013-08-08 10:20:00,37.98,38.03,37.97,37.98,20300.0,27.1267,27.1624,27.1196,27.1267,20300.0
2013-08-08 10:25:00,37.98,38.01,37.97,38.01,19000.0,27.1267,27.1482,27.1196,27.1482,19000.0
2013-08-08 10:30:00,38.01,38.05,37.95,37.95,36100.0,27.1482,27.1767,27.1053,27.1053,36100.0
2013-08-08 10:35:00,37.96,37.96,37.91,37.96,22000.0,27.1124,27.1124,27.0767,27.1124,22000.0
2013-08-08 10:40:00,37.97,38.0,37.97,37.99,39000.0,27.1196,27.141,27.1196,27.1339,39000.0
2013-08-08 10:45:00,37.99,38.0,37.97,37.98,40500.0,27.1339,27.141,27.1196,27.1267,40500.0
2013-08-08 10:50:00,37.97,37.97,37.92,37.93,46400.0,27.1196,27.1196,27.0839,27.091,46400.0
2013-08-08 10:55:00,37.94,37.98,37.93,37.98,21500.0,27.0982,27.1267,27.091,27.1267,21500.0
2013-08-08 11:00:00,37.97,38.0,37.97,37.99,21500.0,27.1196,27.141,27.1196,27.1339,21500.0
2013-08-08 11:05:00,37.99,38.0,37.99,38.0,15200.0,27.1339,27.141,27.1339,27.141,15200.0
2013-08-08 11:10:00,37.99,38.02,37.96,37.97,62600.0,27.1339,27.1553,27.1124,27.1196,62600.0
2013-08-08 11:15:00,37.96,37.99,37.96,37.99,27500.0,27.1124,27.1339,27.1124,27.1339,27500.0
2013-08-08 11:20:00,37.98,38.0,37.97,37.99,14000.0,27.1267,27.141,27.1196,27.1339,14000.0
2013-08-08 11:25:00,37.98,38.0,37.97,37.98,22700.0,27.1267,27.141,27.1196,27.1267,22700.0
2013-08-08 11:30:00,37.98,38.0,37.97,38.0,51600.0,27.1267,27.141,27.1196,27.141,51600.0
2013-08-08 11:35:00,38.0,38.0,37.95,37.98,27600.0,27.141,27.141,27.1053,27.1267,27600.0
2013-08-08 11:40:00,37.98,37.99,37.94,37.95,12900.0,27.1267,27.1339,27.0982,27.1053,12900.0
2013-08-08 11:45:00,37.96,38.0,37.95,37.98,56000.0,27.1124,27.141,27.1053,27.1267,56000.0
2013-08-08 11:50:00,37.98,37.99,37.93,37.95,17300.0,27.1267,27.1339,27.091,27.1053,17300.0
2013-08-08 11:55:00,37.95,37.97,37.94,37.96,90300.0,27.1053,27.1196,27.0982,27.1124,90300.0
2013-08-08 12:00:00,37.96,38.0,37.96,37.99,21500.0,27.1124,27.141,27.1124,27.1339,21500.0
2013-08-08 12:05:00,37.98,37.99,37.97,37.99,17700.0,27.1267,27.1339,27.1196,27.1339,17700.0
2013-08-08 12:10:00,37.99,38.0,37.98,37.99,11800.0,27.1339,27.141,27.1267,27.1339,11800.0
2013-08-08 12:15:00,37.98,38.01,37.98,38.0,38500.0,27.1267,27.1482,27.1267,27.141,38500.0
2013-08-08 12:20:00,37.99,38.03,37.99,38.01,55200.0,27.1339,27.1624,27.1339,27.1482,55200.0
2013-08-08 12:25:00,38.02,38.05,38.01,38.05,36500.0,27.1553,27.1767,27.1482,27.1767,36500.0
2013-08-08 12:30:00,38.04,38.1,38.04,38.08,52600.0,27.1696,27.2124,27.1696,27.1981,52600.0
2013-08-08 12:35:00,38.09,38.1,38.08,38.09,26300.0,27.2053,27.2124,27.1981,27.2053,26300.0
2013-08-08 12:40:00,38.09,38.1,38.08,38.1,26800.0,27.2053,27.2124,27.1981,27.2124,26800.0
2013-08-08 12:45:00,38.1,38.13,38.1,38.11,29900.0,27.2124,27.2339,27.2124,27.2196,29900.0
2013-08-08 12:50:00,38.11,38.17,38.11,38.16,27700.0,27.2196,27.2624,27.2196,27.2553,27700.0
2013-08-08 12:55:00,38.16,38.17,38.13,38.14,33600.0,27.2553,27.2624,27.2339,27.241,33600.0
2013-08-08 13:00:00,38.13,38.18,38.12,38.18,28600.0,27.2339,27.2696,27.2267,27.2696,28600.0
2013-08-08 13:05:00,38.18,38.19,38.14,38.14,40300.0,27.2696,27.2767,27.241,27.241,40300.0
2013-08-08 13:10:00,38.14,38.15,38.11,38.11,25700.0,27.241,27.2481,27.2196,27.2196,25700.0
2013-08-08 13:15:00,38.11,38.12,38.1,38.12,20700.0,27.2196,27.2267,27.2124,27.2267,20700.0
2013-08-08 13:20:00,38.13,38.13,38.11,38.12,54300.0,27.2339,27.2339,27.2196,27.2267,54300.0
2013-08-08 13:25:00,38.12,38.14,38.12,38.13,12100.0,27.2267,27.241,27.2267,27.2339,12100.0
2013-08-08 13:30:00,38.13,38.14,38.1,38.11,43100.0,27.2339,27.241,27.2124,27.2196,43100.0
2013-08-08 13:35:00,38.12,38.12,38.1,38.11,17500.0,27.2267,27.2267,27.2124,27.2196,17500.0
2013-08-08 13:40:00,38.12,38.12,38.11,38.11,21400.0,27.2267,27.2267,27.2196,27.2196,21400.0
2013-08-08 13:45:00,38.12,38.14,38.11,38.12,28700.0,27.2267,27.241,27.2196,27.2267,28700.0
2013-08-08 13:50:00,38.12,38.13,38.11,38.13,15200.0,27.2267,27.2339,27.2196,27.2339,15200.0
2013-08-08 13:55:00,38.13,38.13,38.12,38.13,15000.0,27.2339,27.2339,27.2267,27.2339,15000.0
2013-08-08 14:00:00,38.13,38.19,38.13,38.18,104200.0,27.2339,27.2767,27.2339,27.2696,104200.0
2013-08-08 14:05:00,38.18,38.22,38.18,38.21,44900.0,27.2696,27.2981,27.2696,27.291,44900.0
2013-08-08 14:10:00,38.21,38.21,38.14,38.15,51100.0,27.291,27.291,27.241,27.2481,51100.0
2013-08-08 14:15:00,38.15,38.21,38.15,38.19,30800.0,27.2481,27.291,27.2481,27.2767,30800.0
2013-08-08 14:20:00,38.2,38.21,38.19,38.21,17200.0,27.2839,27.291,27.2767,27.291,17200.0
2013-08-08 14:25:00,38.21,38.31,38.21,38.3,54600.0,27.291,27.3624,27.291,27.3553,54600.0
2013-08-08 14:30:00,38.3,38.32,38.29,38.3,56000.0,27.3553,27.3696,27.3481,27.3553,56000.0
2013-08-08 14:35:00,38.29,38.34,38.29,38.33,89300.0,27.3481,27.3838,27.3481,27.3767,89300.0
2013-08-08 14:40:00,38.34,38.36,38.34,38.35,37000.0,27.3838,27.3981,27.3838,27.391,37000.0
2013-08-08 14:45:00,38.35,38.36,38.34,38.35,42400.0,27.391,27.3981,27.3838,27.391,42400.0
2013-08-08 14:50:00,38.35,38.35,38.29,38.29,52700.0,27.391,27.391,27.3481,27.3481,52700.0
2013-08-08 14:55:00,38.3,38.34,38.29,38.33,32400.0,27.3553,27.3838,27.3481,27.3767,32400.0
2013-08-08 15:00:00,38.32,38.35,38.31,38.32,35800.0,27.3696,27.391,27.3624,27.3696,35800.0
2013-08-08 15:05:00,38.32,38.34,38.31,38.32,37400.0,27.3696,27.3838,27.3624,27.3696,37400.0
2013-08-08 15:10:00,38.31,38.31,38.29,38.3,35500.0,27.3624,27.3624,27.3481,27.3553,35500.0
2013-08-08 15:15:00,38.29,38.32,38.29,38.3,62900.0,27.3481,27.3696,27.3481,27.3553,62900.0
2013-08-08 15:20:00,38.29,38.3,38.28,38.3,31300.0,27.3481,27.3553,27.341,27.3553,31300.0
2013-08-08 15:25:00,38.3,38.32,38.29,38.32,54100.0,27.3553,27.3696,27.3481,27.3696,54100.0
2013-08-08 15:30:00,38.32,38.36,38.31,38.34,66500.0,27.3696,27.3981,27.3624,27.3838,66500.0
2013-08-08 15:35:00,38.35,38.35,38.32,38.34,34600.0,27.391,27.391,27.3696,27.3838,34600.0
2013-08-08 15:40:00,38.34,38.39,38.34,38.36,87900.0,27.3838,27.4196,27.3838,27.3981,87900.0
2013-08-08 15:45:00,38.36,38.37,38.29,38.29,90400.0,27.3981,27.4053,27.3481,27.3481,90400.0
2013-08-08 15:50:00,38.3,38.3,38.26,38.27,87900.0,27.3553,27.3553,27.3267,27.3339,87900.0
2013-08-08 15:55:00,38.26,38.31,38.26,38.29,148500.0,27.3267,27.3624,27.3267,27.3481,148500.0
2013-08-09 09:30:00,38.2,38.27,38.14,38.16,77200.0,27.2839,27.3339,27.241,27.2553,77200.0
2013-08-09 09:35:00,38.14,38.26,38.05,38.22,24100.0,27.241,27.3267,27.1767,27.2981,24100.0
2013-08-09 09:40:00,38.21,38.29,38.19,38.27,30200.0,27.291,27.3481,27.2767,27.3339,30200.0
2013-08-09 09:45:00,38.28,38.33,38.25,38.28,22700.0,27.341,27.3767,27.3196,27.341,22700.0
2013-08-09 09:50:00,38.3,38.33,38.25,38.25,49000.0,27.3553,27.3767,27.3196,27.3196,49000.0
2013-08-09 09:55:00,38.25,38.28,38.23,38.28,23600.0,27.3196,27.341,27.3053,27.341,23600.0
2013-08-09 10:00:00,38.29,38.32,38.29,38.3,25900.0,27.3481,27.3696,27.3481,27.3553,25900.0
2013-08-09 10:05:00,38.31,38.32,38.29,38.31,34200.0,27.3624,27.3696,27.3481,27.3624,34200.0
2013-08-09 10:10:00,38.31,38.34,38.3,38.32,26000.0,27.3624,27.3838,27.3553,27.3696,26000.0
2013-08-09 10:15:00,38.32,38.34,38.3,38.32,34600.0,27.3696,27.3838,27.3553,27.3696,34600.0
2013-08-09 10:20:00,38.32,38.32,38.26,38.29,24000.0,27.3696,27.3696,27.3267,27.3481,24000.0
2013-08-09 10:25:00,38.28,38.28,38.19,38.21,38100.0,27.341,27.341,27.2767,27.291,38100.0
2013-08-09 10:30:00,38.22,38.26,38.16,38.16,26100.0,27.2981,27.3267,27.2553,27.2553,26100.0
2013-08-09 10:35:00,38.17,38.17,38.12,38.14,38000.0,27.2624,27.2624,27.2267,27.241,38000.0
2013-08-09 10:40:00,38.13,38.18,38.12,38.18,16700.0,27.2339,27.2696,27.2267,27.2696,16700.0
2013-08-09 10:45:00,38.18,38.18,38.15,38.15,20000.0,27.2696,27.2696,27.2481,27.2481,20000.0
2013-08-09 10:50:00,38.13,38.18,38.12,38.17,44300.0,27.2339,27.2696,27.2267,27.2624,44300.0
2013-08-09 10:55:00,38.16,38.18,38.15,38.16,13100.0,27.2553,27.2696,27.2481,27.2553,13100.0
2013-08-09 11:00:00,38.16,38.16,38.1,38.13,43500.0,27.2553,27.2553,27.2124,27.2339,43500.0
2013-08-09 11:05:00,38.12,38.14,38.09,38.12,33300.0,27.2267,27.241,27.2053,27.2267,33300.0
2013-08-09 11:10:00,38.12,38.19,38.12,38.17,156500.0,27.2267,27.2767,27.2267,27.2624,156500.0
2013-08-09 11:15:00,38.18,38.2,38.14,38.19,52800.0,27.2696,27.2839,27.241,27.2767,52800.0
2013-08-09 11:20:00,38.19,38.19,38.13,38.15,16900.0,27.2767,27.2767,27.2339,27.2481,16900.0
2013-08-09 11:25:00,38.16,38.22,38.13,38.22,121100.0,27.2553,27.2981,27.2339,27.2981,121100.0
2013-08-09 11:30:00,38.22,38.22,38.15,38.16,85900.0,27.2981,27.2981,27.2481,27.2553,85900.0
2013-08-09 11:35:00,38.16,38.18,38.14,38.18,24900.0,27.2553,27.2696,27.241,27.2696,24900.0
2013-08-09 11:40:00,38.18,38.22,38.16,38.21,17000.0,27.2696,27.2981,27.2553,27.291,17000.0
2013-08-09 11:45:00,38.22,38.25,38.22,38.25,8500.0,27.2981,27.3196,27.2981,27.3196,8500.0
2013-08-09 11:50:00,38.26,38.29,38.26,38.29,17200.0,27.3267,27.3481,27.3267,27.3481,17200.0
2013-08-09 11:55:00,38.28,38.34,38.28,38.33,42100.0,27.341,27.3838,27.341,27.3767,42100.0
2013-08-09 12:00:00,38.32,38.33,38.27,38.3,18300.0,27.3696,27.3767,27.3339,27.3553,18300.0
2013-08-09 12:05:00,38.3,38.3,38.25,38.3,19400.0,27.3553,27.3553,27.3196,27.3553,19400.0
2013-08-09 12:10:00,38.29,38.34,38.27,38.33,14700.0,27.3481,27.3838,27.3339,27.3767,14700.0
2013-08-09 12:15:00,38.33,38.36,38.33,38.35,18200.0,27.3767,27.3981,27.3767,27.391,18200.0
2013-08-09 12:20:00,38.36,38.41,38.36,38.4,48800.0,27.3981,27.4338,27.3981,27.4267,48800.0
2013-08-09 12:25:00,38.4,38.4,38.38,38.39,11700.0,27.4267,27.4267,27.4124,27.4196,11700.0
2013-08-09 12:30:00,38.4,38.44,38.4,38.44,14600.0,27.4267,27.4553,27.4267,27.4553,14600.0
2013-08-09 12:35:00,38.43,38.46,38.42,38.42,24000.0,27.4481,27.4696,27.441,27.441,24000.0
2013-08-09 12:40:00,38.41,38.44,38.41,38.42,13200.0,27.4338,27.4553,27.4338,27.441,13200.0
2013-08-09 12:45:00,38.42,38.43,38.41,38.43,10700.0,27.441,27.4481,27.4338,27.4481,10700.0
2013-08-09 12:50:00,38.43,38.43,38.37,38.37,11900.0,27.4481,27.4481,27.4053,27.4053,11900.0
2013-08-09 12:55:00,38.38,38.38,38.36,38.36,10800.0,27.4124,27.4124,27.3981,27.3981,10800.0
2013-08-09 13:00:00,38.35,38.35,38.32,38.33,14500.0,27.391,27.391,27.3696,27.3767,14500.0
2013-08-09 13:05:00,38.34,38.37,38.34,38.37,14700.0,27.3838,27.4053,27.3838,27.4053,14700.0
2013-08-09 13:10:00,38.37,38.41,38.37,38.38,25800.0,27.4053,27.4338,27.4053,27.4124,25800.0
2013-08-09 13:15:00,38.38,38.41,38.38,38.4,15000.0,27.4124,27.4338,27.4124,27.4267,15000.0
2013-08-09 13:20:00,38.41,38.43,38.41,38.43,8000.0,27.4338,27.4481,27.4338,27.4481,8000.0
2013-08-09 13:25:00,38.43,38.45,38.43,38.45,18900.0,27.4481,27.4624,27.4481,27.4624,18900.0
2013-08-09 13:30:00,38.44,38.46,38.43,38.45,19500.0,27.4553,27.4696,27.4481,27.4624,19500.0
2013-08-09 13:35:00,38.45,38.45,38.44,38.45,7400.0,27.4624,27.4624,27.4553,27.4624,7400.0
2013-08-09 13:40:00,38.44,38.46,38.44,38.46,7200.0,27.4553,27.4696,27.4553,27.4696,7200.0
2013-08-09 13:45:00,38.46,38.46,38.44,38.44,17300.0,27.4696,27.4696,27.4553,27.4553,17300.0
2013-08-09 13:50:00,38.45,38.46,38.44,38.45,16600.0,27.4624,27.4696,27.4553,27.4624,16600.0
2013-08-09 13:55:00,38.45,38.45,38.41,38.42,15200.0,27.4624,27.4624,27.4338,27.441,15200.0
2013-08-09 14:00:00,38.41,38.46,38.41,38.44,43700.0,27.4338,27.4696,27.4338,27.4553,43700.0
2013-08-09 14:05:00,38.44,38.45,38.4,38.4,31500.0,27.4553,27.4624,27.4267,27.4267,31500.0
2013-08-09 14:10:00,38.41,38.44,38.4,38.44,13900.0,27.4338,27.4553,27.4267,27.4553,13900.0
2013-08-09 14:15:00,38.44,38.46,38.42,38.45,36800.0,27.4553,27.4696,27.441,27.4624,36800.0
2013-08-09 14:20:00,38.45,38.46,38.43,38.45,24400.0,27.4624,27.4696,27.4481,27.4624,24400.0
2013-08-09 14:25:00,38.45,38.48,38.44,38.47,23700.0,27.4624,27.4838,27.4553,27.4767,23700.0
2013-08-09 14:30:00,38.46,38.48,38.46,38.48,25900.0,27.4696,27.4838,27.4696,27.4838,25900.0
2013-08-09 14:35:00,38.48,38.48,38.43,38.43,33300.0,27.4838,27.4838,27.4481,27.4481,33300.0
2013-08-09 14:40:00,38.43,38.44,38.41,38.43,24300.0,27.4481,27.4553,27.4338,27.4481,24300.0
2013-08-09 14:45:00,38.43,38.44,38.38,38.44,33200.0,27.4481,27.4553,27.4124,27.4553,33200.0
2013-08-09 14:50:00,38.43,38.45,38.41,38.43,15900.0,27.4481,27.4624,27.4338,27.4481,15900.0
2013-08-09 14:55:00,38.42,38.43,38.38,38.39,23700.0,27.441,27.4481,27.4124,27.4196,23700.0
2013-08-09 15:00:00,38.4,38.41,38.37,38.39,25500.0,27.4267,27.4338,27.4053,27.4196,25500.0
2013-08-09 15:05:00,38.39,38.43,38.38,38.4,46900.0,27.4196,27.4481,27.4124,27.4267,46900.0
2013-08-09 15:10:00,38.4,38.41,38.35,38.38,55300.0,27.4267,27.4338,27.391,27.4124,55300.0
2013-08-09 15:15:00,38.38,38.39,38.35,38.35,26800.0,27.4124,27.4196,27.391,27.391,26800.0
2013-08-09 15:20:00,38.35,38.36,38.33,38.34,38800.0,27.391,27.3981,27.3767,27.3838,38800.0
2013-08-09 15:25:00,38.34,38.36,38.33,38.33,24400.0,27.3838,27.3981,27.3767,27.3767,24400.0
2013-08-09 15:30:00,38.34,38.34,38.32,38.33,45100.0,27.3838,27.3838,27.3696,27.3767,45100.0
2013-08-09 15:35:00,38.34,38.37,38.32,38.37,41400.0,27.3838,27.4053,27.3696,27.4053,41400.0
2013-08-09 15:40:00,38.37,38.39,38.36,38.37,47800.0,27.4053,27.4196,27.3981,27.4053,47800.0
2013-08-09 15:45:00,38.36,38.38,38.35,38.36,74600.0,27.3981,27.4124,27.391,27.3981,74600.0
2013-08-09 15:50:00,38.35,38.36,38.34,38.36,33300.0,27.391,27.3981,27.3838,27.3981,33300.0
2013-08-09 15:55:00,38.35,38.4,38.35,38.38,147200.0,27.391,27.4267,27.391,27.4124,147200.0
2013-08-12 09:30:00,38.24,38.24,38.03,38.05,67900.0,27.3124,27.3124,27.1624,27.1767,67900.0
2013-08-12 09:35:00,38.05,38.08,37.96,38.01,54800.0,27.1767,27.1981,27.1124,27.1482,54800.0
2013-08-12 09:40:00,38.01,38.06,38.0,38.05,44000.0,27.1482,27.1839,27.141,27.1767,44000.0
2013-08-12 09:45:00,38.06,38.19,38.03,38.09,49900.0,27.1839,27.2767,27.1624,27.2053,49900.0
2013-08-12 09:50:00,38.09,38.15,38.06,38.06,38900.0,27.2053,27.2481,27.1839,27.1839,38900.0
2013-08-12 09:55:00,38.06,38.1,38.03,38.03,30300.0,27.1839,27.2124,27.1624,27.1624,30300.0
2013-08-12 10:00:00,38.03,38.09,38.01,38.01,20200.0,27.1624,27.2053,27.1482,27.1482,20200.0
2013-08-12 10:05:00,38.01,38.02,37.95,38.01,37200.0,27.1482,27.1553,27.1053,27.1482,37200.0
2013-08-12 10:10:00,38.01,38.07,38.01,38.05,33500.0,27.1482,27.191,27.1482,27.1767,33500.0
2013-08-12 10:15:00,38.06,38.08,38.02,38.04,44200.0,27.1839,27.1981,27.1553,27.1696,44200.0
2013-08-12 10:20:00,38.05,38.05,38.02,38.04,25900.0,27.1767,27.1767,27.1553,27.1696,25900.0
2013-08-12 10:25:00,38.04,38.04,38.0,38.01,28400.0,27.1696,27.1696,27.141,27.1482,28400.0
2013-08-12 10:30:00,38.01,38.07,38.01,38.06,24500.0,27.1482,27.191,27.1482,27.1839,24500.0
2013-08-12 10:35:00,38.07,38.13,38.05,38.13,24200.0,27.191,27.2339,27.1767,27.2339,24200.0
2013-08-12 10:40:00,38.12,38.18,38.12,38.16,32600.0,27.2267,27.2696,27.2267,27.2553,32600.0
2013-08-12 10:45:00,38.17,38.18,38.1,38.1,17500.0,27.2624,27.2696,27.2124,27.2124,17500.0
2013-08-12 10:50:00,38.1,38.12,38.06,38.08,22800.0,27.2124,27.2267,27.1839,27.1981,22800.0
2013-08-12 10:55:00,38.08,38.1,38.08,38.1,7000.0,27.1981,27.2124,27.1981,27.2124,7000.0
2013-08-12 11:00:00,38.09,38.11,38.08,38.1,9100.0,27.2053,27.2196,27.1981,27.2124,9100.0
2013-08-12 11:05:00,38.11,38.12,38.08,38.08,22400.0,27.2196,27.2267,27.1981,27.1981,22400.0
2013-08-12 11:10:00,38.08,38.14,38.08,38.12,15800.0,27.1981,27.241,27.1981,27.2267,15800.0
2013-08-12 11:15:00,38.13,38.16,38.1,38.16,19800.0,27.2339,27.2553,27.2124,27.2553,19800.0
2013-08-12 11:20:00,38.16,38.19,38.16,38.17,11100.0,27.2553,27.2767,27.2553,27.2624,11100.0
2013-08-12 11:25:00,38.17,38.18,38.16,38.16,7000.0,27.2624,27.2696,27.2553,27.2553,7000.0
2013-08-12 11:30:00,38.16,38.18,38.15,38.16,15400.0,27.2553,27.2696,27.2481,27.2553,15400.0
2013-08-12 11:35:00,38.15,38.25,38.14,38.25,72400.0,27.2481,27.3196,27.241,27.3196,72400.0
2013-08-12 11:40:00,38.25,38.26,38.23,38.23,18900.0,27.3196,27.3267,27.3053,27.3053,18900.0
2013-08-12 11:45:00,38.24,38.26,38.18,38.18,42500.0,27.3124,27.3267,27.2696,27.2696,42500.0
2013-08-12 11:50:00,38.18,38.18,38.16,38.17,10300.0,27.2696,27.2696,27.2553,27.2624,10300.0
2013-08-12 11:55:00,38.16,38.23,38.16,38.22,39600.0,27.2553,27.3053,27.2553,27.2981,39600.0
2013-08-12 12:00:00,38.23,38.23,38.18,38.2,17100.0,27.3053,27.3053,27.2696,27.2839,17100.0
2013-08-12 12:05:00,38.2,38.22,38.19,38.2,49300.0,27.2839,27.2981,27.2767,27.2839,49300.0
2013-08-12 12:10:00,38.21,38.26,38.18,38.25,26900.0,27.291,27.3267,27.2696,27.3196,26900.0
2013-08-12 12:15:00,38.25,38.28,38.25,38.26,9900.0,27.3196,27.341,27.3196,27.3267,9900.0
2013-08-12 12:20:00,38.25,38.28,38.25,38.26,11300.0,27.3196,27.341,27.3196,27.3267,11300.0
2013-08-12 12:25:00,38.26,38.29,38.26,38.26,33300.0,27.3267,27.3481,27.3267,27.3267,33300.0
2013-08-12 12:30:00,38.26,38.28,38.23,38.28,9300.0,27.3267,27.341,27.3053,27.341,9300.0
2013-08-12 12:35:00,38.27,38.3,38.26,38.29,22700.0,27.3339,27.3553,27.3267,27.3481,22700.0
2013-08-12 12:40:00,38.28,38.34,38.28,38.34,61100.0,27.341,27.3838,27.341,27.3838,61100.0
2013-08-12 12:45:00,38.33,38.37,38.33,38.36,51900.0,27.3767,27.4053,27.3767,27.3981,51900.0
2013-08-12 12:50:00,38.35,38.38,38.34,38.36,19700.0,27.391,27.4124,27.3838,27.3981,19700.0
2013-08-12 12:55:00,38.37,38.39,38.36,38.39,38900.0,27.4053,27.4196,27.3981,27.4196,38900.0
2013-08-12 13:00:00,38.38,38.42,38.37,38.38,30100.0,27.4124,27.441,27.4053,27.4124,30100.0
2013-08-12 13:05:00,38.38,38.4,38.38,38.39,4300.0,27.4124,27.4267,27.4124,27.4196,4300.0
2013-08-12 13:10:00,38.39,38.39,38.36,38.39,9200.0,27.4196,27.4196,27.3981,27.4196,9200.0
2013-08-12 13:15:00,38.4,38.4,38.36,38.37,13500.0,27.4267,27.4267,27.3981,27.4053,13500.0
2013-08-12 13:20:00,38.36,38.4,38.35,38.4,41500.0,27.3981,27.4267,27.391,27.4267,41500.0
2013-08-12 13:25:00,38.39,38.44,38.38,38.42,40900.0,27.4196,27.4553,27.4124,27.441,40900.0
2013-08-12 13:30:00,38.42,38.45,38.41,38.44,24800.0,27.441,27.4624,27.4338,27.4553,24800.0
2013-08-12 13:35:00,38.43,38.46,38.42,38.45,69500.0,27.4481,27.4696,27.441,27.4624,69500.0
2013-08-12 13:40:00,38.45,38.45,38.42,38.43,15000.0,27.4624,27.4624,27.441,27.4481,15000.0
2013-08-12 13:45:00,38.42,38.43,38.34,38.36,34100.0,27.441,27.4481,27.3838,27.3981,34100.0
2013-08-12 13:50:00,38.36,38.41,38.34,38.4,32700.0,27.3981,27.4338,27.3838,27.4267,32700.0
2013-08-12 13:55:00,38.39,38.43,38.39,38.43,59500.0,27.4196,27.4481,27.4196,27.4481,59500.0
2013-08-12 14:00:00,38.43,38.43,38.38,38.39,20800.0,27.4481,27.4481,27.4124,27.4196,20800.0
2013-08-12 14:05:00,38.39,38.48,38.39,38.48,35400.0,27.4196,27.4838,27.4196,27.4838,35400.0
2013-08-12 14:10:00,38.47,38.48,38.45,38.45,19000.0,27.4767,27.4838,27.4624,27.4624,19000.0
2013-08-12 14:15:00,38.45,38.46,38.43,38.43,13800.0,27.4624,27.4696,27.4481,27.4481,13800.0
2013-08-12 14:20:00,38.44,38.45,38.43,38.45,10900.0,27.4553,27.4624,27.4481,27.4624,10900.0
2013-08-12 14:25:00,38.45,38.46,38.44,38.46,14300.0,27.4624,27.4696,27.4553,27.4696,14300.0
2013-08-12 14:30:00,38.46,38.46,38.43,38.44,35800.0,27.4696,27.4696,27.4481,27.4553,35800.0
2013-08-12 14:35:00,38.44,38.47,38.43,38.45,42400.0,27.4553,27.4767,27.4481,27.4624,42400.0
2013-08-12 14:40:00,38.44,38.46,38.44,38.45,17500.0,27.4553,27.4696,27.4553,27.4624,17500.0
2013-08-12 14:45:00,38.45,38.5,38.45,38.48,76200.0,27.4624,27.4981,27.4624,27.4838,76200.0
2013-08-12 14:50:00,38.48,38.49,38.47,38.49,14400.0,27.4838,27.491,27.4767,27.491,14400.0
2013-08-12 14:55:00,38.49,38.5,38.47,38.5,42200.0,27.491,27.4981,27.4767,27.4981,42200.0
2013-08-12 15:00:00,38.49,38.52,38.48,38.51,70900.0,27.491,27.5124,27.4838,27.5053,70900.0
2013-08-12 15:05:00,38.52,38.52,38.49,38.49,17200.0,27.5124,27.5124,27.491,27.491,17200.0
2013-08-12 15:10:00,38.5,38.54,38.5,38.52,20000.0,27.4981,27.5267,27.4981,27.5124,20000.0
2013-08-12 15:15:00,38.52,38.53,38.49,38.49,16200.0,27.5124,27.5196,27.491,27.491,16200.0
2013-08-12 15:20:00,38.5,38.52,38.49,38.51,31900.0,27.4981,27.5124,27.491,27.5053,31900.0
2013-08-12 15:25:00,38.51,38.53,38.5,38.53,37600.0,27.5053,27.5196,27.4981,27.5196,37600.0
2013-08-12 15:30:00,38.52,38.54,38.5,38.5,27600.0,27.5124,27.5267,27.4981,27.4981,27600.0
2013-08-12 15:35:00,38.51,38.53,38.5,38.51,29800.0,27.5053,27.5196,27.4981,27.5053,29800.0
2013-08-12 15:40:00,38.5,38.55,38.5,38.52,55300.0,27.4981,27.5338,27.4981,27.5124,55300.0
2013-08-12 15:45:00,38.53,38.59,38.51,38.55,145000.0,27.5196,27.5624,27.5053,27.5338,145000.0
2013-08-12 15:50:00,38.55,38.56,38.52,38.54,54000.0,27.5338,27.541,27.5124,27.5267,54000.0
2013-08-12 15:55:00,38.55,38.56,38.55,38.55,77500.0,27.5338,27.541,27.5338,27.5338,77500.0
2013-08-13 09:30:00,38.52,38.58,38.5,38.56,66400.0,27.5124,27.5553,27.4981,27.541,66400.0
2013-08-13 09:35:00,38.57,38.59,38.44,38.46,29200.0,27.5481,27.5624,27.4553,27.4696,29200.0
2013-08-13 09:40:00,38.45,38.52,38.42,38.5,15800.0,27.4624,27.5124,27.441,27.4981,15800.0
2013-08-13 09:45:00,38.5,38.56,38.5,38.54,50300.0,27.4981,27.541,27.4981,27.5267,50300.0
2013-08-13 09:50:00,38.53,38.55,38.51,38.52,21600.0,27.5196,27.5338,27.5053,27.5124,21600.0
2013-08-13 09:55:00,38.52,38.58,38.52,38.56,30000.0,27.5124,27.5553,27.5124,27.541,30000.0
2013-08-13 10:00:00,38.56,38.56,38.53,38.55,50700.0,27.541,27.541,27.5196,27.5338,50700.0
2013-08-13 10:05:00,38.55,38.55,38.49,38.5,95200.0,27.5338,27.5338,27.491,27.4981,95200.0
2013-08-13 10:10:00,38.5,38.51,38.49,38.51,32300.0,27.4981,27.5053,27.491,27.5053,32300.0
2013-08-13 10:15:00,38.51,38.51,38.47,38.49,45700.0,27.5053,27.5053,27.4767,27.491,45700.0
2013-08-13 10:20:00,38.49,38.5,38.48,38.48,23500.0,27.491,27.4981,27.4838,27.4838,23500.0
2013-08-13 10:25:00,38.47,38.51,38.46,38.49,23300.0,27.4767,27.5053,27.4696,27.491,23300.0
2013-08-13 10:30:00,38.49,38.5,38.47,38.5,43200.0,27.491,27.4981,27.4767,27.4981,43200.0
2013-08-13 10:35:00,38.49,38.51,38.49,38.5,32700.0,27.491,27.5053,27.491,27.4981,32700.0
2013-08-13 10:40:00,38.5,38.52,38.49,38.51,39200.0,27.4981,27.5124,27.491,27.5053,39200.0
2013-08-13 10:45:00,38.51,38.51,38.47,38.48,32800.0,27.5053,27.5053,27.4767,27.4838,32800.0
2013-08-13 10:50:00,38.48,38.5,38.47,38.5,51400.0,27.4838,27.4981,27.4767,27.4981,51400.0
2013-08-13 10:55:00,38.49,38.51,38.49,38.5,42300.0,27.491,27.5053,27.491,27.4981,42300.0
2013-08-13 11:00:00,38.49,38.52,38.48,38.52,36100.0,27.491,27.5124,27.4838,27.5124,36100.0
2013-08-13 11:05:00,38.51,38.51,38.48,38.5,45800.0,27.5053,27.5053,27.4838,27.4981,45800.0
2013-08-13 11:10:00,38.5,38.51,38.48,38.5,33900.0,27.4981,27.5053,27.4838,27.4981,33900.0
2013-08-13 11:15:00,38.49,38.51,38.48,38.5,27300.0,27.491,27.5053,27.4838,27.4981,27300.0
2013-08-13 11:20:00,38.49,38.52,38.49,38.52,24900.0,27.491,27.5124,27.491,27.5124,24900.0
2013-08-13 11:25:00,38.52,38.52,38.49,38.49,26100.0,27.5124,27.5124,27.491,27.491,26100.0
2013-08-13 11:30:00,38.5,38.54,38.5,38.53,12600.0,27.4981,27.5267,27.4981,27.5196,12600.0
2013-08-13 11:35:00,38.53,38.54,38.49,38.5,19100.0,27.5196,27.5267,27.491,27.4981,19100.0
2013-08-13 11:40:00,38.49,38.5,38.45,38.46,14300.0,27.491,27.4981,27.4624,27.4696,14300.0
2013-08-13 11:45:00,38.47,38.48,38.45,38.46,21800.0,27.4767,27.4838,27.4624,27.4696,21800.0
2013-08-13 11:50:00,38.48,38.49,38.42,38.42,12100.0,27.4838,27.491,27.441,27.441,12100.0
2013-08-13 11:55:00,38.42,38.45,38.42,38.44,19800.0,27.441,27.4624,27.441,27.4553,19800.0
2013-08-13 12:00:00,38.44,38.44,38.38,38.38,39300.0,27.4553,27.4553,27.4124,27.4124,39300.0
2013-08-13 12:05:00,38.38,38.38,38.31,38.33,54200.0,27.4124,27.4124,27.3624,27.3767,54200.0
2013-08-13 12:10:00,38.34,38.39,38.33,38.39,21100.0,27.3838,27.4196,27.3767,27.4196,21100.0
2013-08-13 12:15:00,38.4,38.41,38.37,38.4,23100.0,27.4267,27.4338,27.4053,27.4267,23100.0
2013-08-13 12:20:00,38.4,38.41,38.37,38.38,9900.0,27.4267,27.4338,27.4053,27.4124,9900.0
2013-08-13 12:25:00,38.37,38.4,38.36,38.4,13100.0,27.4053,27.4267,27.3981,27.4267,13100.0
2013-08-13 12:30:00,38.4,38.43,38.39,38.39,16100.0,27.4267,27.4481,27.4196,27.4196,16100.0
2013-08-13 12:35:00,38.39,38.48,38.39,38.48,33900.0,27.4196,27.4838,27.4196,27.4838,33900.0
2013-08-13 12:40:00,38.49,38.5,38.47,38.49,18500.0,27.491,27.4981,27.4767,27.491,18500.0
2013-08-13 12:45:00,38.49,38.5,38.48,38.48,18000.0,27.491,27.4981,27.4838,27.4838,18000.0
2013-08-13 12:50:00,38.49,38.5,38.48,38.49,17400.0,27.491,27.4981,27.4838,27.491,17400.0
2013-08-13 12:55:00,38.49,38.5,38.48,38.48,10100.0,27.491,27.4981,27.4838,27.4838,10100.0
2013-08-13 13:00:00,38.49,38.51,38.48,38.48,28800.0,27.491,27.5053,27.4838,27.4838,28800.0
2013-08-13 13:05:00,38.48,38.5,38.47,38.5,9700.0,27.4838,27.4981,27.4767,27.4981,9700.0
2013-08-13 13:10:00,38.5,38.52,38.49,38.52,24400.0,27.4981,27.5124,27.491,27.5124,24400.0
2013-08-13 13:15:00,38.52,38.52,38.5,38.51,29500.0,27.5124,27.5124,27.4981,27.5053,29500.0
2013-08-13 13:20:00,38.5,38.52,38.5,38.51,16300.0,27.4981,27.5124,27.4981,27.5053,16300.0
2013-08-13 13:25:00,38.51,38.54,38.5,38.53,29600.0,27.5053,27.5267,27.4981,27.5196,29600.0
2013-08-13 13:30:00,38.53,38.53,38.5,38.51,18400.0,27.5196,27.5196,27.4981,27.5053,18400.0
2013-08-13 13:35:00,38.51,38.52,38.5,38.51,21200.0,27.5053,27.5124,27.4981,27.5053,21200.0
2013-08-13 13:40:00,38.5,38.51,38.5,38.51,24100.0,27.4981,27.5053,27.4981,27.5053,24100.0
2013-08-13 13:45:00,38.5,38.51,38.5,38.51,34800.0,27.4981,27.5053,27.4981,27.5053,34800.0
2013-08-13 13:50:00,38.51,38.53,38.5,38.52,12900.0,27.5053,27.5196,27.4981,27.5124,12900.0
2013-08-13 13:55:00,38.52,38.53,38.5,38.5,20700.0,27.5124,27.5196,27.4981,27.4981,20700.0
2013-08-13 14:00:00,38.5,38.52,38.5,38.5,99200.0,27.4981,27.5124,27.4981,27.4981,99200.0
2013-08-13 14:05:00,38.5,38.52,38.46,38.51,83300.0,27.4981,27.5124,27.4696,27.5053,83300.0
2013-08-13 14:10:00,38.51,38.51,38.44,38.44,39500.0,27.5053,27.5053,27.4553,27.4553,39500.0
2013-08-13 14:15:00,38.44,38.48,38.39,38.47,132100.0,27.4553,27.4838,27.4196,27.4767,132100.0
2013-08-13 14:20:00,38.47,38.51,38.47,38.5,12300.0,27.4767,27.5053,27.4767,27.4981,12300.0
2013-08-13 14:25:00,38.49,38.5,38.48,38.49,14800.0,27.491,27.4981,27.4838,27.491,14800.0
2013-08-13 14:30:00,38.48,38.48,38.44,38.45,21600.0,27.4838,27.4838,27.4553,27.4624,21600.0
2013-08-13 14:35:00,38.45,38.45,38.41,38.42,24000.0,27.4624,27.4624,27.4338,27.441,24000.0
2013-08-13 14:40:00,38.41,38.45,38.41,38.45,10200.0,27.4338,27.4624,27.4338,27.4624,10200.0
2013-08-13 14:45:00,38.45,38.46,38.45,38.46,14600.0,27.4624,27.4696,27.4624,27.4696,14600.0
2013-08-13 14:50:00,38.46,38.47,38.44,38.45,20600.0,27.4696,27.4767,27.4553,27.4624,20600.0
2013-08-13 14:55:00,38.44,38.51,38.43,38.51,55800.0,27.4553,27.5053,27.4481,27.5053,55800.0
2013-08-13 15:00:00,38.5,38.52,38.5,38.5,13500.0,27.4981,27.5124,27.4981,27.4981,13500.0
2013-08-13 15:05:00,38.51,38.53,38.5,38.53,24900.0,27.5053,27.5196,27.4981,27.5196,24900.0
2013-08-13 15:10:00,38.52,38.55,38.51,38.54,33600.0,27.5124,27.5338,27.5053,27.5267,33600.0
2013-08-13 15:15:00,38.55,38.56,38.54,38.55,22300.0,27.5338,27.541,27.5267,27.5338,22300.0
2013-08-13 15:20:00,38.55,38.6,38.55,38.6,48400.0,27.5338,27.5696,27.5338,27.5696,48400.0
2013-08-13 15:25:00,38.6,38.62,38.59,38.59,46400.0,27.5696,27.5838,27.5624,27.5624,46400.0
2013-08-13 15:30:00,38.59,38.61,38.59,38.6,38400.0,27.5624,27.5767,27.5624,27.5696,38400.0
2013-08-13 15:35:00,38.61,38.61,38.58,38.59,66400.0,27.5767,27.5767,27.5553,27.5624,66400.0
2013-08-13 15:40:00,38.59,38.61,38.59,38.59,51500.0,27.5624,27.5767,27.5624,27.5624,51500.0
2013-08-13 15:45:00,38.59,38.64,38.58,38.63,121100.0,27.5624,27.5981,27.5553,27.591,121100.0
2013-08-13 15:50:00,38.62,38.62,38.6,38.62,92400.0,27.5838,27.5838,27.5696,27.5838,92400.0
2013-08-13 15:55:00,38.62,38.63,38.6,38.62,72500.0,27.5838,27.591,27.5696,27.5838,72500.0
2013-08-14 09:30:00,38.58,38.65,38.54,38.54,72300.0,27.5553,27.6053,27.5267,27.5267,72300.0
2013-08-14 09:35:00,38.51,38.63,38.5,38.63,57400.0,27.5053,27.591,27.4981,27.591,57400.0
2013-08-14 09:40:00,38.64,38.69,38.52,38.52,89000.0,27.5981,27.6338,27.5124,27.5124,89000.0
2013-08-14 09:45:00,38.52,38.53,38.47,38.48,18900.0,27.5124,27.5196,27.4767,27.4838,18900.0
2013-08-14 09:50:00,38.46,38.46,38.42,38.44,16500.0,27.4696,27.4696,27.441,27.4553,16500.0
2013-08-14 09:55:00,38.45,38.48,38.43,38.44,14800.0,27.4624,27.4838,27.4481,27.4553,14800.0
2013-08-14 10:00:00,38.45,38.45,38.37,38.39,40100.0,27.4624,27.4624,27.4053,27.4196,40100.0
2013-08-14 10:05:00,38.39,38.43,38.35,38.43,25600.0,27.4196,27.4481,27.391,27.4481,25600.0
2013-08-14 10:10:00,38.43,38.45,38.41,38.45,31200.0,27.4481,27.4624,27.4338,27.4624,31200.0
2013-08-14 10:15:00,38.45,38.45,38.4,38.41,15900.0,27.4624,27.4624,27.4267,27.4338,15900.0
2013-08-14 10:20:00,38.41,38.48,38.4,38.47,77000.0,27.4338,27.4838,27.4267,27.4767,77000.0
2013-08-14 10:25:00,38.47,38.51,38.44,38.5,34700.0,27.4767,27.5053,27.4553,27.4981,34700.0
2013-08-14 10:30:00,38.51,38.61,38.5,38.6,90200.0,27.5053,27.5767,27.4981,27.5696,90200.0
2013-08-14 10:35:00,38.59,38.68,38.59,38.66,146500.0,27.5624,27.6267,27.5624,27.6124,146500.0
2013-08-14 10:40:00,38.66,38.67,38.64,38.66,20400.0,27.6124,27.6195,27.5981,27.6124,20400.0
2013-08-14 10:45:00,38.66,38.67,38.64,38.66,43100.0,27.6124,27.6195,27.5981,27.6124,43100.0
2013-08-14 10:50:00,38.65,38.69,38.64,38.68,30500.0,27.6053,27.6338,27.5981,27.6267,30500.0
2013-08-14 10:55:00,38.68,38.76,38.68,38.72,87300.0,27.6267,27.6838,27.6267,27.6553,87300.0
2013-08-14 11:00:00,38.72,38.78,38.69,38.78,51900.0,27.6553,27.6981,27.6338,27.6981,51900.0
2013-08-14 11:05:00,38.77,38.81,38.69,38.73,76800.0,27.691,27.7195,27.6338,27.6624,76800.0
2013-08-14 11:10:00,38.72,38.75,38.71,38.74,36200.0,27.6553,27.6767,27.6481,27.6695,36200.0
2013-08-14 11:15:00,38.73,38.75,38.7,38.72,36500.0,27.6624,27.6767,27.641,27.6553,36500.0
2013-08-14 11:20:00,38.73,38.73,38.68,38.68,58800.0,27.6624,27.6624,27.6267,27.6267,58800.0
2013-08-14 11:25:00,38.68,38.71,38.65,38.66,51000.0,27.6267,27.6481,27.6053,27.6124,51000.0
2013-08-14 11:30:00,38.66,38.66,38.64,38.64,48000.0,27.6124,27.6124,27.5981,27.5981,48000.0
2013-08-14 11:35:00,38.64,38.64,38.58,38.59,31600.0,27.5981,27.5981,27.5553,27.5624,31600.0
2013-08-14 11:40:00,38.59,38.63,38.59,38.63,30500.0,27.5624,27.591,27.5624,27.591,30500.0
2013-08-14 11:45:00,38.62,38.65,38.54,38.6,45000.0,27.5838,27.6053,27.5267,27.5696,45000.0
2013-08-14 11:50:00,38.59,38.59,38.56,38.58,30100.0,27.5624,27.5624,27.541,27.5553,30100.0
2013-08-14 11:55:00,38.59,38.6,38.54,38.58,33400.0,27.5624,27.5696,27.5267,27.5553,33400.0
2013-08-14 12:00:00,38.57,38.58,38.55,38.55,20700.0,27.5481,27.5553,27.5338,27.5338,20700.0
2013-08-14 12:05:00,38.55,38.6,38.55,38.59,18200.0,27.5338,27.5696,27.5338,27.5624,18200.0
2013-08-14 12:10:00,38.59,38.6,38.58,38.58,14200.0,27.5624,27.5696,27.5553,27.5553,14200.0
2013-08-14 12:15:00,38.58,38.59,38.57,38.59,8500.0,27.5553,27.5624,27.5481,27.5624,8500.0
2013-08-14 12:20:00,38.59,38.61,38.58,38.6,28700.0,27.5624,27.5767,27.5553,27.5696,28700.0
2013-08-14 12:25:00,38.59,38.61,38.58,38.61,17300.0,27.5624,27.5767,27.5553,27.5767,17300.0
2013-08-14 12:30:00,38.62,38.63,38.6,38.61,12300.0,27.5838,27.591,27.5696,27.5767,12300.0
2013-08-14 12:35:00,38.61,38.62,38.58,38.6,20900.0,27.5767,27.5838,27.5553,27.5696,20900.0
2013-08-14 12:40:00,38.6,38.61,38.58,38.59,12800.0,27.5696,27.5767,27.5553,27.5624,12800.0
2013-08-14 12:45:00,38.59,38.63,38.59,38.63,12100.0,27.5624,27.591,27.5624,27.591,12100.0
2013-08-14 12:50:00,38.63,38.63,38.59,38.59,13200.0,27.591,27.591,27.5624,27.5624,13200.0
2013-08-14 12:55:00,38.59,38.64,38.59,38.61,69200.0,27.5624,27.5981,27.5624,27.5767,69200.0
2013-08-14 13:00:00,38.61,38.62,38.59,38.61,20000.0,27.5767,27.5838,27.5624,27.5767,20000.0
2013-08-14 13:05:00,38.62,38.69,38.62,38.68,29300.0,27.5838,27.6338,27.5838,27.6267,29300.0
2013-08-14 13:10:00,38.68,38.69,38.64,38.65,16600.0,27.6267,27.6338,27.5981,27.6053,16600.0
2013-08-14 13:15:00,38.64,38.66,38.62,38.63,12100.0,27.5981,27.6124,27.5838,27.591,12100.0
2013-08-14 13:20:00,38.64,38.68,38.62,38.68,16200.0,27.5981,27.6267,27.5838,27.6267,16200.0
2013-08-14 13:25:00,38.68,38.7,38.67,38.69,21100.0,27.6267,27.641,27.6195,27.6338,21100.0
2013-08-14 13:30:00,38.68,38.71,38.65,38.7,140000.0,27.6267,27.6481,27.6053,27.641,140000.0
2013-08-14 13:35:00,38.69,38.71,38.66,38.71,19200.0,27.6338,27.6481,27.6124,27.6481,19200.0
2013-08-14 13:40:00,38.7,38.73,38.68,38.7,61900.0,27.641,27.6624,27.6267,27.641,61900.0
2013-08-14 13:45:00,38.7,38.7,38.67,38.7,27600.0,27.641,27.641,27.6195,27.641,27600.0
2013-08-14 13:50:00,38.69,38.73,38.68,38.71,24500.0,27.6338,27.6624,27.6267,27.6481,24500.0
2013-08-14 13:55:00,38.72,38.72,38.68,38.72,14100.0,27.6553,27.6553,27.6267,27.6553,14100.0
2013-08-14 14:00:00,38.71,38.75,38.71,38.74,18600.0,27.6481,27.6767,27.6481,27.6695,18600.0
2013-08-14 14:05:00,38.75,38.78,38.74,38.75,37900.0,27.6767,27.6981,27.6695,27.6767,37900.0
2013-08-14 14:10:00,38.75,38.75,38.7,38.72,24500.0,27.6767,27.6767,27.641,27.6553,24500.0
2013-08-14 14:15:00,38.73,38.77,38.73,38.76,18700.0,27.6624,27.691,27.6624,27.6838,18700.0
2013-08-14 14:20:00,38.75,38.76,38.71,38.75,25000.0,27.6767,27.6838,27.6481,27.6767,25000.0
2013-08-14 14:25:00,38.75,38.76,38.73,38.75,24300.0,27.6767,27.6838,27.6624,27.6767,24300.0
2013-08-14 14:30:00,38.75,38.76,38.72,38.72,18700.0,27.6767,27.6838,27.6553,27.6553,18700.0
2013-08-14 14:35:00,38.72,38.76,38.7,38.76,20400.0,27.6553,27.6838,27.641,27.6838,20400.0
2013-08-14 14:40:00,38.75,38.76,38.72,38.73,42700.0,27.6767,27.6838,27.6553,27.6624,42700.0
2013-08-14 14:45:00,38.73,38.76,38.72,38.73,31900.0,27.6624,27.6838,27.6553,27.6624,31900.0
2013-08-14 14:50:00,38.73,38.77,38.73,38.76,42700.0,27.6624,27.691,27.6624,27.6838,42700.0
2013-08-14 14:55:00,38.76,38.76,38.74,38.74,48300.0,27.6838,27.6838,27.6695,27.6695,48300.0
2013-08-14 15:00:00,38.74,38.74,38.72,38.73,26800.0,27.6695,27.6695,27.6553,27.6624,26800.0
2013-08-14 15:05:00,38.73,38.75,38.72,38.74,27900.0,27.6624,27.6767,27.6553,27.6695,27900.0
2013-08-14 15:10:00,38.74,38.75,38.71,38.75,50300.0,27.6695,27.6767,27.6481,27.6767,50300.0
2013-08-14 15:15:00,38.74,38.76,38.73,38.74,27400.0,27.6695,27.6838,27.6624,27.6695,27400.0
2013-08-14 15:20:00,38.73,38.75,38.73,38.74,18700.0,27.6624,27.6767,27.6624,27.6695,18700.0
2013-08-14 15:25:00,38.75,38.75,38.72,38.72,28500.0,27.6767,27.6767,27.6553,27.6553,28500.0
2013-08-14 15:30:00,38.72,38.73,38.67,38.67,72200.0,27.6553,27.6624,27.6195,27.6195,72200.0
2013-08-14 15:35:00,38.67,38.74,38.67,38.7,107000.0,27.6195,27.6695,27.6195,27.641,107000.0
2013-08-14 15:40:00,38.7,38.71,38.67,38.69,53100.0,27.641,27.6481,27.6195,27.6338,53100.0
2013-08-14 15:45:00,38.69,38.69,38.61,38.64,122200.0,27.6338,27.6338,27.5767,27.5981,122200.0
2013-08-14 15:50:00,38.63,38.64,38.58,38.58,99700.0,27.591,27.5981,27.5553,27.5553,99700.0
2013-08-14 15:55:00,38.58,38.59,38.53,38.55,201700.0,27.5553,27.5624,27.5196,27.5338,201700.0
2013-08-15 09:30:00,38.34,38.36,38.09,38.1,47100.0,27.3838,27.3981,27.2053,27.2124,47100.0
2013-08-15 09:35:00,38.11,38.15,37.97,37.97,45600.0,27.2196,27.2481,27.1196,27.1196,45600.0
2013-08-15 09:40:00,38.0,38.09,37.98,38.07,43800.0,27.141,27.2053,27.1267,27.191,43800.0
2013-08-15 09:45:00,38.05,38.09,38.02,38.02,39200.0,27.1767,27.2053,27.1553,27.1553,39200.0
2013-08-15 09:50:00,38.03,38.05,37.96,37.96,24500.0,27.1624,27.1767,27.1124,27.1124,24500.0
2013-08-15 09:55:00,37.95,37.95,37.86,37.88,27000.0,27.1053,27.1053,27.041,27.0553,27000.0
2013-08-15 10:00:00,37.88,37.88,37.82,37.82,52400.0,27.0553,27.0553,27.0124,27.0124,52400.0
2013-08-15 10:05:00,37.82,37.86,37.81,37.86,47600.0,27.0124,27.041,27.0053,27.041,47600.0
2013-08-15 10:10:00,37.86,37.86,37.78,37.79,33300.0,27.041,27.041,26.9839,26.991,33300.0
2013-08-15 10:15:00,37.79,37.81,37.76,37.78,33600.0,26.991,27.0053,26.9696,26.9839,33600.0
2013-08-15 10:20:00,37.78,37.82,37.77,37.78,43800.0,26.9839,27.0124,26.9767,26.9839,43800.0
2013-08-15 10:25:00,37.78,37.81,37.75,37.77,34000.0,26.9839,27.0053,26.9624,26.9767,34000.0
2013-08-15 10:30:00,37.78,37.8,37.7,37.75,51500.0,26.9839,26.9982,26.9267,26.9624,51500.0
2013-08-15 10:35:00,37.74,37.76,37.66,37.67,36100.0,26.9553,26.9696,26.8982,26.9053,36100.0
2013-08-15 10:40:00,37.66,37.68,37.6,37.64,60700.0,26.8982,26.9125,26.8553,26.8839,60700.0
2013-08-15 10:45:00,37.65,37.66,37.59,37.61,37100.0,26.891,26.8982,26.8482,26.8625,37100.0
2013-08-15 10:50:00,37.61,37.62,37.58,37.6,49000.0,26.8625,26.8696,26.841,26.8553,49000.0
2013-08-15 10:55:00,37.6,37.63,37.58,37.63,36400.0,26.8553,26.8767,26.841,26.8767,36400.0
2013-08-15 11:00:00,37.63,37.66,37.61,37.64,44600.0,26.8767,26.8982,26.8625,26.8839,44600.0
2013-08-15 11:05:00,37.64,37.66,37.57,37.59,96000.0,26.8839,26.8982,26.8339,26.8482,96000.0
2013-08-15 11:10:00,37.58,37.68,37.58,37.67,99100.0,26.841,26.9125,26.841,26.9053,99100.0
2013-08-15 11:15:00,37.67,37.73,37.66,37.73,92000.0,26.9053,26.9482,26.8982,26.9482,92000.0
2013-08-15 11:20:00,37.72,37.77,37.67,37.77,52800.0,26.941,26.9767,26.9053,26.9767,52800.0
2013-08-15 11:25:00,37.77,37.78,37.75,37.76,13100.0,26.9767,26.9839,26.9624,26.9696,13100.0
2013-08-15 11:30:00,37.76,37.79,37.76,37.78,25200.0,26.9696,26.991,26.9696,26.9839,25200.0
2013-08-15 11:35:00,37.77,37.84,37.77,37.83,31600.0,26.9767,27.0267,26.9767,27.0196,31600.0
2013-08-15 11:40:00,37.82,37.83,37.77,37.77,83400.0,27.0124,27.0196,26.9767,26.9767,83400.0
2013-08-15 11:45:00,37.78,37.78,37.75,37.76,10200.0,26.9839,26.9839,26.9624,26.9696,10200.0
2013-08-15 11:50:00,37.76,37.77,37.69,37.69,17600.0,26.9696,26.9767,26.9196,26.9196,17600.0
2013-08-15 11:55:00,37.69,37.7,37.65,37.66,16600.0,26.9196,26.9267,26.891,26.8982,16600.0
2013-08-15 12:00:00,37.65,37.66,37.63,37.64,12500.0,26.891,26.8982,26.8767,26.8839,12500.0
2013-08-15 12:05:00,37.64,37.65,37.62,37.62,24400.0,26.8839,26.891,26.8696,26.8696,24400.0
2013-08-15 12:10:00,37.62,37.63,37.57,37.59,28900.0,26.8696,26.8767,26.8339,26.8482,28900.0
2013-08-15 12:15:00,37.58,37.6,37.57,37.59,52000.0,26.841,26.8553,26.8339,26.8482,52000.0
2013-08-15 12:20:00,37.59,37.6,37.57,37.58,24800.0,26.8482,26.8553,26.8339,26.841,24800.0
2013-08-15 12:25:00,37.58,37.6,37.56,37.59,70500.0,26.841,26.8553,26.8267,26.8482,70500.0
2013-08-15 12:30:00,37.6,37.63,37.57,37.59,71600.0,26.8553,26.8767,26.8339,26.8482,71600.0
2013-08-15 12:35:00,37.58,37.58,37.54,37.57,44500.0,26.841,26.841,26.8125,26.8339,44500.0
2013-08-15 12:40:00,37.58,37.59,37.55,37.55,19800.0,26.841,26.8482,26.8196,26.8196,19800.0
2013-08-15 12:45:00,37.56,37.57,37.52,37.52,27800.0,26.8267,26.8339,26.7982,26.7982,27800.0
2013-08-15 12:50:00,37.53,37.56,37.52,37.52,31000.0,26.8053,26.8267,26.7982,26.7982,31000.0
2013-08-15 12:55:00,37.52,37.54,37.52,37.53,39400.0,26.7982,26.8125,26.7982,26.8053,39400.0
2013-08-15 13:00:00,37.54,37.55,37.51,37.51,16700.0,26.8125,26.8196,26.791,26.791,16700.0
2013-08-15 13:05:00,37.51,37.51,37.48,37.51,16100.0,26.791,26.791,26.7696,26.791,16100.0
2013-08-15 13:10:00,37.51,37.51,37.44,37.47,26300.0,26.791,26.791,26.741,26.7625,26300.0
2013-08-15 13:15:00,37.46,37.47,37.41,37.44,51900.0,26.7553,26.7625,26.7196,26.741,51900.0
2013-08-15 13:20:00,37.44,37.45,37.4,37.4,37600.0,26.741,26.7482,26.7125,26.7125,37600.0
2013-08-15 13:25:00,37.4,37.41,37.36,37.36,48800.0,26.7125,26.7196,26.6839,26.6839,48800.0
2013-08-15 13:30:00,37.36,37.4,37.35,37.39,41300.0,26.6839,26.7125,26.6768,26.7053,41300.0
2013-08-15 13:35:00,37.38,37.39,37.34,37.34,54300.0,26.6982,26.7053,26.6696,26.6696,54300.0
2013-08-15 13:40:00,37.34,37.36,37.33,37.33,49400.0,26.6696,26.6839,26.6625,26.6625,49400.0
2013-08-15 13:45:00,37.33,37.36,37.33,37.33,61400.0,26.6625,26.6839,26.6625,26.6625,61400.0
2013-08-15 13:50:00,37.33,37.34,37.29,37.3,60800.0,26.6625,26.6696,26.6339,26.641,60800.0
2013-08-15 13:55:00,37.29,37.31,37.25,37.27,56600.0,26.6339,26.6482,26.6053,26.6196,56600.0
2013-08-15 14:00:00,37.27,37.27,37.19,37.19,79100.0,26.6196,26.6196,26.5625,26.5625,79100.0
2013-08-15 14:05:00,37.19,37.19,37.12,37.14,58800.0,26.5625,26.5625,26.5125,26.5268,58800.0
2013-08-15 14:10:00,37.14,37.15,37.06,37.06,71200.0,26.5268,26.5339,26.4696,26.4696,71200.0
2013-08-15 14:15:00,37.06,37.11,37.04,37.11,62800.0,26.4696,26.5053,26.4553,26.5053,62800.0
2013-08-15 14:20:00,37.12,37.15,37.11,37.13,61800.0,26.5125,26.5339,26.5053,26.5196,61800.0
2013-08-15 14:25:00,37.13,37.14,37.09,37.13,115600.0,26.5196,26.5268,26.4911,26.5196,115600.0
2013-08-15 14:30:00,37.13,37.14,37.08,37.08,96200.0,26.5196,26.5268,26.4839,26.4839,96200.0
2013-08-15 14:35:00,37.09,37.1,37.07,37.09,80800.0,26.4911,26.4982,26.4768,26.4911,80800.0
2013-08-15 14:40:00,37.1,37.1,37.09,37.09,60000.0,26.4982,26.4982,26.4911,26.4911,60000.0
2013-08-15 14:45:00,37.09,37.11,37.05,37.05,121300.0,26.4911,26.5053,26.4625,26.4625,121300.0
2013-08-15 14:50:00,37.05,37.06,37.01,37.02,69900.0,26.4625,26.4696,26.4339,26.4411,69900.0
2013-08-15 14:55:00,37.02,37.08,37.01,37.04,102600.0,26.4411,26.4839,26.4339,26.4553,102600.0
2013-08-15 15:00:00,37.05,37.1,37.03,37.1,100000.0,26.4625,26.4982,26.4482,26.4982,100000.0
2013-08-15 15:05:00,37.1,37.11,37.06,37.06,105900.0,26.4982,26.5053,26.4696,26.4696,105900.0
2013-08-15 15:10:00,37.06,37.1,37.05,37.09,76200.0,26.4696,26.4982,26.4625,26.4911,76200.0
2013-08-15 15:15:00,37.09,37.1,37.07,37.08,44700.0,26.4911,26.4982,26.4768,26.4839,44700.0
2013-08-15 15:20:00,37.08,37.08,37.03,37.05,96000.0,26.4839,26.4839,26.4482,26.4625,96000.0
2013-08-15 15:25:00,37.05,37.06,37.03,37.04,73500.0,26.4625,26.4696,26.4482,26.4553,73500.0
2013-08-15 15:30:00,37.04,37.05,36.97,36.97,99200.0,26.4553,26.4625,26.4053,26.4053,99200.0
2013-08-15 15:35:00,36.97,37.0,36.94,36.99,123800.0,26.4053,26.4268,26.3839,26.4196,123800.0
2013-08-15 15:40:00,36.99,37.08,36.98,37.07,149200.0,26.4196,26.4839,26.4125,26.4768,149200.0
2013-08-15 15:45:00,37.07,37.14,37.05,37.08,165800.0,26.4768,26.5268,26.4625,26.4839,165800.0
2013-08-15 15:50:00,37.09,37.11,37.08,37.09,122300.0,26.4911,26.5053,26.4839,26.4911,122300.0
2013-08-15 15:55:00,37.08,37.09,37.02,37.02,271000.0,26.4839,26.4911,26.4411,26.4411,271000.0
2013-08-16 09:30:00,36.94,37.0,36.92,36.94,267400.0,26.3839,26.4268,26.3696,26.3839,267400.0
2013-08-16 09:35:00,36.95,37.16,36.92,37.16,32800.0,26.3911,26.541,26.3696,26.541,32800.0
2013-08-16 09:40:00,37.12,37.15,37.09,37.13,28100.0,26.5125,26.5339,26.4911,26.5196,28100.0
2013-08-16 09:45:00,37.13,37.28,37.13,37.25,40000.0,26.5196,26.6268,26.5196,26.6053,40000.0
2013-08-16 09:50:00,37.24,37.24,37.15,37.15,65400.0,26.5982,26.5982,26.5339,26.5339,65400.0
2013-08-16 09:55:00,37.15,37.16,37.12,37.16,70000.0,26.5339,26.541,26.5125,26.541,70000.0
2013-08-16 10:00:00,37.15,37.18,37.12,37.15,76500.0,26.5339,26.5553,26.5125,26.5339,76500.0
2013-08-16 10:05:00,37.16,37.26,37.16,37.24,49700.0,26.541,26.6125,26.541,26.5982,49700.0
2013-08-16 10:10:00,37.24,37.3,37.23,37.27,104900.0,26.5982,26.641,26.591,26.6196,104900.0
2013-08-16 10:15:00,37.27,37.3,37.27,37.27,27200.0,26.6196,26.641,26.6196,26.6196,27200.0
2013-08-16 10:20:00,37.27,37.28,37.22,37.25,41700.0,26.6196,26.6268,26.5839,26.6053,41700.0
2013-08-16 10:25:00,37.24,37.29,37.23,37.27,42000.0,26.5982,26.6339,26.591,26.6196,42000.0
2013-08-16 10:30:00,37.29,37.29,37.25,37.28,26400.0,26.6339,26.6339,26.6053,26.6268,26400.0
2013-08-16 10:35:00,37.29,37.33,37.28,37.32,36100.0,26.6339,26.6625,26.6268,26.6553,36100.0
2013-08-16 10:40:00,37.31,37.32,37.26,37.28,33000.0,26.6482,26.6553,26.6125,26.6268,33000.0
2013-08-16 10:45:00,37.29,37.33,37.26,37.31,38700.0,26.6339,26.6625,26.6125,26.6482,38700.0
2013-08-16 10:50:00,37.31,37.33,37.27,37.27,53200.0,26.6482,26.6625,26.6196,26.6196,53200.0
2013-08-16 10:55:00,37.28,37.28,37.26,37.26,25500.0,26.6268,26.6268,26.6125,26.6125,25500.0
2013-08-16 11:00:00,37.26,37.27,37.24,37.24,21100.0,26.6125,26.6196,26.5982,26.5982,21100.0
2013-08-16 11:05:00,37.25,37.25,37.19,37.19,47200.0,26.6053,26.6053,26.5625,26.5625,47200.0
2013-08-16 11:10:00,37.19,37.2,37.12,37.16,48600.0,26.5625,26.5696,26.5125,26.541,48600.0
2013-08-16 11:15:00,37.17,37.17,37.11,37.11,43300.0,26.5482,26.5482,26.5053,26.5053,43300.0
2013-08-16 11:20:00,37.12,37.17,37.11,37.17,71200.0,26.5125,26.5482,26.5053,26.5482,71200.0
2013-08-16 11:25:00,37.16,37.18,37.12,37.12,32700.0,26.541,26.5553,26.5125,26.5125,32700.0
2013-08-16 11:30:00,37.12,37.16,37.12,37.16,19300.0,26.5125,26.541,26.5125,26.541,19300.0
2013-08-16 11:35:00,37.16,37.16,37.08,37.1,42900.0,26.541,26.541,26.4839,26.4982,42900.0
2013-08-16 11:40:00,37.1,37.2,37.09,37.2,10100.0,26.4982,26.5696,26.4911,26.5696,10100.0
2013-08-16 11:45:00,37.2,37.2,37.15,37.16,19500.0,26.5696,26.5696,26.5339,26.541,19500.0
2013-08-16 11:50:00,37.15,37.16,37.15,37.16,14700.0,26.5339,26.541,26.5339,26.541,14700.0
2013-08-16 11:55:00,37.17,37.17,37.16,37.17,10500.0,26.5482,26.5482,26.541,26.5482,10500.0
2013-08-16 12:00:00,37.17,37.18,37.15,37.18,19000.0,26.5482,26.5553,26.5339,26.5553,19000.0
2013-08-16 12:05:00,37.17,37.17,37.12,37.13,23700.0,26.5482,26.5482,26.5125,26.5196,23700.0
2013-08-16 12:10:00,37.12,37.13,37.08,37.11,19600.0,26.5125,26.5196,26.4839,26.5053,19600.0
2013-08-16 12:15:00,37.1,37.11,37.08,37.09,14400.0,26.4982,26.5053,26.4839,26.4911,14400.0
2013-08-16 12:20:00,37.09,37.09,37.04,37.07,18300.0,26.4911,26.4911,26.4553,26.4768,18300.0
2013-08-16 12:25:00,37.07,37.09,37.05,37.06,22600.0,26.4768,26.4911,26.4625,26.4696,22600.0
2013-08-16 12:30:00,37.06,37.07,37.04,37.06,14500.0,26.4696,26.4768,26.4553,26.4696,14500.0
2013-08-16 12:35:00,37.07,37.07,37.04,37.04,15200.0,26.4768,26.4768,26.4553,26.4553,15200.0
2013-08-16 12:40:00,37.04,37.04,37.0,37.0,24900.0,26.4553,26.4553,26.4268,26.4268,24900.0
2013-08-16 12:45:00,37.0,37.0,36.97,36.97,29200.0,26.4268,26.4268,26.4053,26.4053,29200.0
2013-08-16 12:50:00,36.98,37.01,36.97,37.0,20000.0,26.4125,26.4339,26.4053,26.4268,20000.0
2013-08-16 12:55:00,37.0,37.01,36.96,36.97,26500.0,26.4268,26.4339,26.3982,26.4053,26500.0
2013-08-16 13:00:00,36.97,36.98,36.94,36.95,19200.0,26.4053,26.4125,26.3839,26.3911,19200.0
2013-08-16 13:05:00,36.94,36.94,36.89,36.9,19800.0,26.3839,26.3839,26.3482,26.3553,19800.0
2013-08-16 13:10:00,36.9,36.95,36.9,36.93,24700.0,26.3553,26.3911,26.3553,26.3768,24700.0
2013-08-16 13:15:00,36.93,36.97,36.93,36.97,9800.0,26.3768,26.4053,26.3768,26.4053,9800.0
2013-08-16 13:20:00,36.96,36.96,36.93,36.95,13900.0,26.3982,26.3982,26.3768,26.3911,13900.0
2013-08-16 13:25:00,36.95,36.95,36.93,36.93,16400.0,26.3911,26.3911,26.3768,26.3768,16400.0
2013-08-16 13:30:00,36.93,36.94,36.92,36.93,7900.0,26.3768,26.3839,26.3696,26.3768,7900.0
2013-08-16 13:35:00,36.94,36.94,36.89,36.9,42200.0,26.3839,26.3839,26.3482,26.3553,42200.0
2013-08-16 13:40:00,36.9,36.91,36.89,36.9,27200.0,26.3553,26.3625,26.3482,26.3553,27200.0
2013-08-16 13:45:00,36.9,36.91,36.88,36.88,30300.0,26.3553,26.3625,26.3411,26.3411,30300.0
2013-08-16 13:50:00,36.89,36.99,36.89,36.99,22300.0,26.3482,26.4196,26.3482,26.4196,22300.0
2013-08-16 13:55:00,36.99,37.01,36.97,37.0,21900.0,26.4196,26.4339,26.4053,26.4268,21900.0
2013-08-16 14:00:00,37.0,37.01,36.97,36.97,21700.0,26.4268,26.4339,26.4053,26.4053,21700.0
2013-08-16 14:05:00,36.98,36.99,36.97,36.97,14500.0,26.4125,26.4196,26.4053,26.4053,14500.0
2013-08-16 14:10:00,36.97,36.99,36.97,36.97,19500.0,26.4053,26.4196,26.4053,26.4053,19500.0
2013-08-16 14:15:00,36.97,37.04,36.94,36.99,81500.0,26.4053,26.4553,26.3839,26.4196,81500.0
2013-08-16 14:20:00,36.99,37.06,36.98,37.05,56600.0,26.4196,26.4696,26.4125,26.4625,56600.0
2013-08-16 14:25:00,37.05,37.11,37.05,37.11,39000.0,26.4625,26.5053,26.4625,26.5053,39000.0
2013-08-16 14:30:00,37.1,37.11,37.09,37.1,36100.0,26.4982,26.5053,26.4911,26.4982,36100.0
2013-08-16 14:35:00,37.11,37.12,37.09,37.12,15000.0,26.5053,26.5125,26.4911,26.5125,15000.0
2013-08-16 14:40:00,37.12,37.15,37.11,37.15,26900.0,26.5125,26.5339,26.5053,26.5339,26900.0
2013-08-16 14:45:00,37.15,37.2,37.14,37.2,15500.0,26.5339,26.5696,26.5268,26.5696,15500.0
2013-08-16 14:50:00,37.21,37.26,37.2,37.26,32700.0,26.5768,26.6125,26.5696,26.6125,32700.0
2013-08-16 14:55:00,37.26,37.26,37.2,37.24,55400.0,26.6125,26.6125,26.5696,26.5982,55400.0
2013-08-16 15:00:00,37.25,37.26,37.23,37.23,28800.0,26.6053,26.6125,26.591,26.591,28800.0
2013-08-16 15:05:00,37.23,37.26,37.22,37.23,21600.0,26.591,26.6125,26.5839,26.591,21600.0
2013-08-16 15:10:00,37.23,37.23,37.22,37.22,27700.0,26.591,26.591,26.5839,26.5839,27700.0
2013-08-16 15:15:00,37.23,37.25,37.22,37.24,34900.0,26.591,26.6053,26.5839,26.5982,34900.0
2013-08-16 15:20:00,37.25,37.26,37.23,37.25,24300.0,26.6053,26.6125,26.591,26.6053,24300.0
2013-08-16 15:25:00,37.24,37.28,37.24,37.27,42700.0,26.5982,26.6268,26.5982,26.6196,42700.0
2013-08-16 15:30:00,37.27,37.29,37.27,37.29,24900.0,26.6196,26.6339,26.6196,26.6339,24900.0
2013-08-16 15:35:00,37.29,37.33,37.28,37.31,47000.0,26.6339,26.6625,26.6268,26.6482,47000.0
2013-08-16 15:40:00,37.31,37.32,37.26,37.29,56800.0,26.6482,26.6553,26.6125,26.6339,56800.0
2013-08-16 15:45:00,37.29,37.3,37.27,37.28,65900.0,26.6339,26.641,26.6196,26.6268,65900.0
2013-08-16 15:50:00,37.28,37.28,37.25,37.26,86300.0,26.6268,26.6268,26.6053,26.6125,86300.0
2013-08-16 15:55:00,37.27,37.28,37.25,37.26,129800.0,26.6196,26.6268,26.6053,26.6125,129800.0
2013-08-19 09:30:00,37.01,37.13,36.89,36.99,121800.0,26.4339,26.5196,26.3482,26.4196,121800.0
2013-08-19 09:35:00,36.99,37.09,36.98,36.98,20100.0,26.4196,26.4911,26.4125,26.4125,20100.0
2013-08-19 09:40:00,36.98,36.98,36.82,36.82,86600.0,26.4125,26.4125,26.2982,26.2982,86600.0
2013-08-19 09:45:00,36.83,36.84,36.78,36.8,49900.0,26.3054,26.3125,26.2696,26.2839,49900.0
2013-08-19 09:50:00,36.8,36.82,36.76,36.78,34200.0,26.2839,26.2982,26.2554,26.2696,34200.0
2013-08-19 09:55:00,36.78,36.95,36.78,36.95,36700.0,26.2696,26.3911,26.2696,26.3911,36700.0
2013-08-19 10:00:00,36.95,37.01,36.94,37.01,39600.0,26.3911,26.4339,26.3839,26.4339,39600.0
2013-08-19 10:05:00,37.01,37.06,36.84,36.86,78700.0,26.4339,26.4696,26.3125,26.3268,78700.0
2013-08-19 10:10:00,36.87,36.87,36.76,36.77,40100.0,26.3339,26.3339,26.2554,26.2625,40100.0
2013-08-19 10:15:00,36.76,36.82,36.69,36.69,94800.0,26.2554,26.2982,26.2054,26.2054,94800.0
2013-08-19 10:20:00,36.7,36.7,36.6,36.61,87400.0,26.2125,26.2125,26.1411,26.1482,87400.0
2013-08-19 10:25:00,36.61,36.63,36.56,36.58,61600.0,26.1482,26.1625,26.1125,26.1268,61600.0
2013-08-19 10:30:00,36.58,36.71,36.57,36.7,58900.0,26.1268,26.2196,26.1196,26.2125,58900.0
2013-08-19 10:35:00,36.69,36.7,36.65,36.66,46800.0,26.2054,26.2125,26.1768,26.1839,46800.0
2013-08-19 10:40:00,36.67,36.68,36.63,36.66,57300.0,26.1911,26.1982,26.1625,26.1839,57300.0
2013-08-19 10:45:00,36.65,36.7,36.65,36.66,43400.0,26.1768,26.2125,26.1768,26.1839,43400.0
2013-08-19 10:50:00,36.66,36.7,36.65,36.68,28900.0,26.1839,26.2125,26.1768,26.1982,28900.0
2013-08-19 10:55:00,36.69,36.7,36.66,36.69,45200.0,26.2054,26.2125,26.1839,26.2054,45200.0
2013-08-19 11:00:00,36.69,36.7,36.64,36.66,53000.0,26.2054,26.2125,26.1696,26.1839,53000.0
2013-08-19 11:05:00,36.65,36.7,36.64,36.7,36300.0,26.1768,26.2125,26.1696,26.2125,36300.0
2013-08-19 11:10:00,36.69,36.78,36.69,36.74,80700.0,26.2054,26.2696,26.2054,26.2411,80700.0
2013-08-19 11:15:00,36.74,36.75,36.71,36.75,36000.0,26.2411,26.2482,26.2196,26.2482,36000.0
2013-08-19 11:20:00,36.74,36.79,36.74,36.74,28000.0,26.2411,26.2768,26.2411,26.2411,28000.0
2013-08-19 11:25:00,36.75,36.79,36.74,36.77,16700.0,26.2482,26.2768,26.2411,26.2625,16700.0
2013-08-19 11:30:00,36.78,36.78,36.73,36.78,32800.0,26.2696,26.2696,26.2339,26.2696,32800.0
2013-08-19 11:35:00,36.78,36.79,36.73,36.73,28500.0,26.2696,26.2768,26.2339,26.2339,28500.0
2013-08-19 11:40:00,36.74,36.77,36.74,36.75,17200.0,26.2411,26.2625,26.2411,26.2482,17200.0
2013-08-19 11:45:00,36.75,36.76,36.75,36.75,26100.0,26.2482,26.2554,26.2482,26.2482,26100.0
2013-08-19 11:50:00,36.75,36.77,36.75,36.75,32100.0,26.2482,26.2625,26.2482,26.2482,32100.0
2013-08-19 11:55:00,36.75,36.77,36.75,36.76,24400.0,26.2482,26.2625,26.2482,26.2554,24400.0
2013-08-19 12:00:00,36.77,36.8,36.75,36.8,25500.0,26.2625,26.2839,26.2482,26.2839,25500.0
2013-08-19 12:05:00,36.8,36.8,36.77,36.77,15800.0,26.2839,26.2839,26.2625,26.2625,15800.0
2013-08-19 12:10:00,36.77,36.78,36.75,36.75,23200.0,26.2625,26.2696,26.2482,26.2482,23200.0
2013-08-19 12:15:00,36.75,36.78,36.75,36.77,15200.0,26.2482,26.2696,26.2482,26.2625,15200.0
2013-08-19 12:20:00,36.77,36.78,36.75,36.77,14300.0,26.2625,26.2696,26.2482,26.2625,14300.0
2013-08-19 12:25:00,36.76,36.79,36.76,36.78,9300.0,26.2554,26.2768,26.2554,26.2696,9300.0
2013-08-19 12:30:00,36.77,36.79,36.77,36.79,17400.0,26.2625,26.2768,26.2625,26.2768,17400.0
2013-08-19 12:35:00,36.78,36.78,36.75,36.76,10500.0,26.2696,26.2696,26.2482,26.2554,10500.0
2013-08-19 12:40:00,36.76,36.85,36.76,36.85,26000.0,26.2554,26.3196,26.2554,26.3196,26000.0
2013-08-19 12:45:00,36.85,36.89,36.84,36.89,33700.0,26.3196,26.3482,26.3125,26.3482,33700.0
2013-08-19 12:50:00,36.89,36.9,36.88,36.89,10700.0,26.3482,26.3553,26.3411,26.3482,10700.0
2013-08-19 12:55:00,36.88,36.91,36.88,36.89,35000.0,26.3411,26.3625,26.3411,26.3482,35000.0
2013-08-19 13:00:00,36.89,36.89,36.86,36.89,17300.0,26.3482,26.3482,26.3268,26.3482,17300.0
2013-08-19 13:05:00,36.89,36.9,36.87,36.89,19300.0,26.3482,26.3553,26.3339,26.3482,19300.0
2013-08-19 13:10:00,36.89,36.91,36.88,36.91,26000.0,26.3482,26.3625,26.3411,26.3625,26000.0
2013-08-19 13:15:00,36.9,36.91,36.89,36.91,19600.0,26.3553,26.3625,26.3482,26.3625,19600.0
2013-08-19 13:20:00,36.91,36.92,36.88,36.89,22500.0,26.3625,26.3696,26.3411,26.3482,22500.0
2013-08-19 13:25:00,36.88,36.89,36.84,36.84,29100.0,26.3411,26.3482,26.3125,26.3125,29100.0
2013-08-19 13:30:00,36.84,36.84,36.78,36.79,24900.0,26.3125,26.3125,26.2696,26.2768,24900.0
2013-08-19 13:35:00,36.79,36.79,36.76,36.78,13600.0,26.2768,26.2768,26.2554,26.2696,13600.0
2013-08-19 13:40:00,36.78,36.8,36.77,36.79,15200.0,26.2696,26.2839,26.2625,26.2768,15200.0
2013-08-19 13:45:00,36.79,36.8,36.77,36.77,10700.0,26.2768,26.2839,26.2625,26.2625,10700.0
2013-08-19 13:50:00,36.77,36.81,36.76,36.81,9500.0,26.2625,26.2911,26.2554,26.2911,9500.0
2013-08-19 13:55:00,36.81,36.83,36.8,36.83,20300.0,26.2911,26.3054,26.2839,26.3054,20300.0
2013-08-19 14:00:00,36.83,36.85,36.8,36.8,12900.0,26.3054,26.3196,26.2839,26.2839,12900.0
2013-08-19 14:05:00,36.8,36.8,36.77,36.79,21600.0,26.2839,26.2839,26.2625,26.2768,21600.0
2013-08-19 14:10:00,36.79,36.82,36.78,36.82,13700.0,26.2768,26.2982,26.2696,26.2982,13700.0
2013-08-19 14:15:00,36.82,36.83,36.8,36.8,11900.0,26.2982,26.3054,26.2839,26.2839,11900.0
2013-08-19 14:20:00,36.8,36.8,36.78,36.78,10700.0,26.2839,26.2839,26.2696,26.2696,10700.0
2013-08-19 14:25:00,36.79,36.8,36.76,36.79,15900.0,26.2768,26.2839,26.2554,26.2768,15900.0
2013-08-19 14:30:00,36.78,36.79,36.75,36.76,44100.0,26.2696,26.2768,26.2482,26.2554,44100.0
2013-08-19 14:35:00,36.75,36.75,36.74,36.74,22100.0,26.2482,26.2482,26.2411,26.2411,22100.0
2013-08-19 14:40:00,36.75,36.75,36.72,36.73,45300.0,26.2482,26.2482,26.2268,26.2339,45300.0
2013-08-19 14:45:00,36.73,36.73,36.7,36.7,31700.0,26.2339,26.2339,26.2125,26.2125,31700.0
2013-08-19 14:50:00,36.7,36.73,36.69,36.7,28500.0,26.2125,26.2339,26.2054,26.2125,28500.0
2013-08-19 14:55:00,36.71,36.72,36.67,36.71,21600.0,26.2196,26.2268,26.1911,26.2196,21600.0
2013-08-19 15:00:00,36.71,36.71,36.66,36.66,32200.0,26.2196,26.2196,26.1839,26.1839,32200.0
2013-08-19 15:05:00,36.66,36.67,36.63,36.63,16100.0,26.1839,26.1911,26.1625,26.1625,16100.0
2013-08-19 15:10:00,36.63,36.65,36.62,36.63,25700.0,26.1625,26.1768,26.1554,26.1625,25700.0
2013-08-19 15:15:00,36.63,36.68,36.63,36.65,38400.0,26.1625,26.1982,26.1625,26.1768,38400.0
2013-08-19 15:20:00,36.65,36.69,36.64,36.68,16900.0,26.1768,26.2054,26.1696,26.1982,16900.0
2013-08-19 15:25:00,36.68,36.68,36.62,36.62,21400.0,26.1982,26.1982,26.1554,26.1554,21400.0
2013-08-19 15:30:00,36.62,36.67,36.62,36.66,28200.0,26.1554,26.1911,26.1554,26.1839,28200.0
2013-08-19 15:35:00,36.65,36.65,36.62,36.63,60700.0,26.1768,26.1768,26.1554,26.1625,60700.0
2013-08-19 15:40:00,36.63,36.64,36.62,36.62,33000.0,26.1625,26.1696,26.1554,26.1554,33000.0
2013-08-19 15:45:00,36.62,36.65,36.58,36.58,99800.0,26.1554,26.1768,26.1268,26.1268,99800.0
2013-08-19 15:50:00,36.58,36.6,36.55,36.56,107400.0,26.1268,26.1411,26.1054,26.1125,107400.0
2013-08-19 15:55:00,36.55,36.59,36.54,36.57,227500.0,26.1054,26.1339,26.0982,26.1196,227500.0
2013-08-20 09:30:00,36.47,36.51,36.39,36.44,85500.0,26.1835,26.2122,26.1261,26.1619,85500.0
2013-08-20 09:35:00,36.43,36.45,36.32,36.37,34500.0,26.1548,26.1691,26.0758,26.1117,34500.0
2013-08-20 09:40:00,36.38,36.43,36.33,36.38,22100.0,26.1189,26.1548,26.083,26.1189,22100.0
2013-08-20 09:45:00,36.38,36.46,36.31,36.45,47700.0,26.1189,26.1763,26.0686,26.1691,47700.0
2013-08-20 09:50:00,36.44,36.53,36.43,36.51,34800.0,26.1619,26.2266,26.1548,26.2122,34800.0
2013-08-20 09:55:00,36.51,36.52,36.47,36.52,23900.0,26.2122,26.2194,26.1835,26.2194,23900.0
2013-08-20 10:00:00,36.52,36.58,36.5,36.51,37900.0,26.2194,26.2625,26.205,26.2122,37900.0
2013-08-20 10:05:00,36.52,36.6,36.52,36.53,31000.0,26.2194,26.2768,26.2194,26.2266,31000.0
2013-08-20 10:10:00,36.52,36.55,36.52,36.54,27100.0,26.2194,26.2409,26.2194,26.2337,27100.0
2013-08-20 10:15:00,36.55,36.57,36.51,36.51,27000.0,26.2409,26.2553,26.2122,26.2122,27000.0
2013-08-20 10:20:00,36.51,36.53,36.48,36.48,33800.0,26.2122,26.2266,26.1907,26.1907,33800.0
2013-08-20 10:25:00,36.49,36.57,36.48,36.56,33700.0,26.1978,26.2553,26.1907,26.2481,33700.0
2013-08-20 10:30:00,36.56,36.57,36.54,36.55,27900.0,26.2481,26.2553,26.2337,26.2409,27900.0
2013-08-20 10:35:00,36.54,36.59,36.53,36.57,39100.0,26.2337,26.2696,26.2266,26.2553,39100.0
2013-08-20 10:40:00,36.56,36.6,36.55,36.59,15000.0,26.2481,26.2768,26.2409,26.2696,15000.0
2013-08-20 10:45:00,36.6,36.61,36.54,36.57,38700.0,26.2768,26.284,26.2337,26.2553,38700.0
2013-08-20 10:50:00,36.57,36.58,36.49,36.52,34800.0,26.2553,26.2625,26.1978,26.2194,34800.0
2013-08-20 10:55:00,36.52,36.52,36.48,36.5,40800.0,26.2194,26.2194,26.1907,26.205,40800.0
2013-08-20 11:00:00,36.49,36.51,36.48,36.51,54700.0,26.1978,26.2122,26.1907,26.2122,54700.0
2013-08-20 11:05:00,36.51,36.57,36.48,36.56,37600.0,26.2122,26.2553,26.1907,26.2481,37600.0
2013-08-20 11:10:00,36.56,36.57,36.53,36.56,35700.0,26.2481,26.2553,26.2266,26.2481,35700.0
2013-08-20 11:15:00,36.57,36.59,36.55,36.56,14300.0,26.2553,26.2696,26.2409,26.2481,14300.0
2013-08-20 11:20:00,36.55,36.57,36.55,36.57,16800.0,26.2409,26.2553,26.2409,26.2553,16800.0
2013-08-20 11:25:00,36.56,36.59,36.56,36.58,26700.0,26.2481,26.2696,26.2481,26.2625,26700.0
2013-08-20 11:30:00,36.58,36.62,36.57,36.62,22600.0,26.2625,26.2912,26.2553,26.2912,22600.0
2013-08-20 11:35:00,36.63,36.63,36.59,36.62,21500.0,26.2984,26.2984,26.2696,26.2912,21500.0
2013-08-20 11:40:00,36.63,36.63,36.61,36.62,13800.0,26.2984,26.2984,26.284,26.2912,13800.0
2013-08-20 11:45:00,36.62,36.65,36.61,36.63,14400.0,26.2912,26.3127,26.284,26.2984,14400.0
2013-08-20 11:50:00,36.62,36.65,36.62,36.62,17600.0,26.2912,26.3127,26.2912,26.2912,17600.0
2013-08-20 11:55:00,36.62,36.62,36.58,36.6,26900.0,26.2912,26.2912,26.2625,26.2768,26900.0
2013-08-20 12:00:00,36.6,36.61,36.59,36.6,29500.0,26.2768,26.284,26.2696,26.2768,29500.0
2013-08-20 12:05:00,36.6,36.61,36.59,36.59,16200.0,26.2768,26.284,26.2696,26.2696,16200.0
2013-08-20 12:10:00,36.59,36.62,36.59,36.61,15000.0,26.2696,26.2912,26.2696,26.284,15000.0
2013-08-20 12:15:00,36.62,36.65,36.62,36.64,8700.0,26.2912,26.3127,26.2912,26.3055,8700.0
2013-08-20 12:20:00,36.63,36.65,36.63,36.65,12200.0,26.2984,26.3127,26.2984,26.3127,12200.0
2013-08-20 12:25:00,36.64,36.65,36.64,36.64,5400.0,26.3055,26.3127,26.3055,26.3055,5400.0
2013-08-20 12:30:00,36.64,36.64,36.6,36.61,6400.0,26.3055,26.3055,26.2768,26.284,6400.0
2013-08-20 12:35:00,36.61,36.62,36.58,36.59,18800.0,26.284,26.2912,26.2625,26.2696,18800.0
2013-08-20 12:40:00,36.6,36.61,36.58,36.59,16400.0,26.2768,26.284,26.2625,26.2696,16400.0
2013-08-20 12:45:00,36.6,36.61,36.59,36.59,12600.0,26.2768,26.284,26.2696,26.2696,12600.0
2013-08-20 12:50:00,36.59,36.63,36.58,36.61,68900.0,26.2696,26.2984,26.2625,26.284,68900.0
2013-08-20 12:55:00,36.61,36.64,36.61,36.64,8000.0,26.284,26.3055,26.284,26.3055,8000.0
2013-08-20 13:00:00,36.64,36.68,36.62,36.66,14400.0,26.3055,26.3343,26.2912,26.3199,14400.0
2013-08-20 13:05:00,36.66,36.69,36.66,36.67,12100.0,26.3199,26.3414,26.3199,26.3271,12100.0
2013-08-20 13:10:00,36.67,36.68,36.63,36.64,15200.0,26.3271,26.3343,26.2984,26.3055,15200.0
2013-08-20 13:15:00,36.64,36.65,36.62,36.62,16900.0,26.3055,26.3127,26.2912,26.2912,16900.0
2013-08-20 13:20:00,36.63,36.67,36.63,36.65,9600.0,26.2984,26.3271,26.2984,26.3127,9600.0
2013-08-20 13:25:00,36.64,36.64,36.61,36.63,7900.0,26.3055,26.3055,26.284,26.2984,7900.0
2013-08-20 13:30:00,36.63,36.65,36.61,36.65,16000.0,26.2984,26.3127,26.284,26.3127,16000.0
2013-08-20 13:35:00,36.66,36.66,36.62,36.65,13500.0,26.3199,26.3199,26.2912,26.3127,13500.0
2013-08-20 13:40:00,36.64,36.67,36.64,36.67,10000.0,26.3055,26.3271,26.3055,26.3271,10000.0
2013-08-20 13:45:00,36.66,36.67,36.65,36.66,10600.0,26.3199,26.3271,26.3127,26.3199,10600.0
2013-08-20 13:50:00,36.66,36.69,36.65,36.68,13200.0,26.3199,26.3414,26.3127,26.3343,13200.0
2013-08-20 13:55:00,36.68,36.72,36.67,36.72,32800.0,26.3343,26.363,26.3271,26.363,32800.0
2013-08-20 14:00:00,36.71,36.73,36.69,36.71,30600.0,26.3558,26.3702,26.3414,26.3558,30600.0
2013-08-20 14:05:00,36.71,36.73,36.7,36.72,21800.0,26.3558,26.3702,26.3486,26.363,21800.0
2013-08-20 14:10:00,36.72,36.74,36.7,36.73,20500.0,26.363,26.3773,26.3486,26.3702,20500.0
2013-08-20 14:15:00,36.74,36.76,36.73,36.74,14100.0,26.3773,26.3917,26.3702,26.3773,14100.0
2013-08-20 14:20:00,36.73,36.73,36.69,36.72,14400.0,26.3702,26.3702,26.3414,26.363,14400.0
2013-08-20 14:25:00,36.72,36.74,36.71,36.73,14400.0,26.363,26.3773,26.3558,26.3702,14400.0
2013-08-20 14:30:00,36.73,36.74,36.71,36.73,25600.0,26.3702,26.3773,26.3558,26.3702,25600.0
2013-08-20 14:35:00,36.71,36.72,36.7,36.72,10500.0,26.3558,26.363,26.3486,26.363,10500.0
2013-08-20 14:40:00,36.71,36.73,36.7,36.7,21700.0,26.3558,26.3702,26.3486,26.3486,21700.0
2013-08-20 14:45:00,36.7,36.72,36.7,36.7,16200.0,26.3486,26.363,26.3486,26.3486,16200.0
2013-08-20 14:50:00,36.71,36.72,36.69,36.7,14700.0,26.3558,26.363,26.3414,26.3486,14700.0
2013-08-20 14:55:00,36.69,36.69,36.65,36.65,24800.0,26.3414,26.3414,26.3127,26.3127,24800.0
2013-08-20 15:00:00,36.65,36.67,36.64,36.64,18800.0,26.3127,26.3271,26.3055,26.3055,18800.0
2013-08-20 15:05:00,36.65,36.68,36.64,36.64,47900.0,26.3127,26.3343,26.3055,26.3055,47900.0
2013-08-20 15:10:00,36.63,36.64,36.61,36.62,20900.0,26.2984,26.3055,26.284,26.2912,20900.0
2013-08-20 15:15:00,36.63,36.64,36.61,36.61,20200.0,26.2984,26.3055,26.284,26.284,20200.0
2013-08-20 15:20:00,36.61,36.63,36.6,36.63,12100.0,26.284,26.2984,26.2768,26.2984,12100.0
2013-08-20 15:25:00,36.63,36.65,36.63,36.63,20300.0,26.2984,26.3127,26.2984,26.2984,20300.0
2013-08-20 15:30:00,36.63,36.71,36.63,36.7,126400.0,26.2984,26.3558,26.2984,26.3486,126400.0
2013-08-20 15:35:00,36.7,36.78,36.69,36.76,147200.0,26.3486,26.406,26.3414,26.3917,147200.0
2013-08-20 15:40:00,36.75,36.77,36.71,36.71,45700.0,26.3845,26.3989,26.3558,26.3558,45700.0
2013-08-20 15:45:00,36.71,36.71,36.66,36.7,79000.0,26.3558,26.3558,26.3199,26.3486,79000.0
2013-08-20 15:50:00,36.7,36.7,36.66,36.66,39400.0,26.3486,26.3486,26.3199,26.3199,39400.0
2013-08-20 15:55:00,36.66,36.66,36.59,36.6,183000.0,26.3199,26.3199,26.2696,26.2768,183000.0
2013-08-21 09:30:00,36.61,36.61,36.48,36.49,64000.0,26.284,26.284,26.1907,26.1978,64000.0
2013-08-21 09:35:00,36.49,36.57,36.44,36.56,31800.0,26.1978,26.2553,26.1619,26.2481,31800.0
2013-08-21 09:40:00,36.57,36.61,36.51,36.58,31500.0,26.2553,26.284,26.2122,26.2625,31500.0
2013-08-21 09:45:00,36.57,36.57,36.52,36.55,29800.0,26.2553,26.2553,26.2194,26.2409,29800.0
2013-08-21 09:50:00,36.55,36.66,36.54,36.64,39700.0,26.2409,26.3199,26.2337,26.3055,39700.0
2013-08-21 09:55:00,36.64,36.72,36.61,36.72,41000.0,26.3055,26.363,26.284,26.363,41000.0
2013-08-21 10:00:00,36.72,36.73,36.67,36.68,44900.0,26.363,26.3702,26.3271,26.3343,44900.0
2013-08-21 10:05:00,36.68,36.69,36.57,36.57,22200.0,26.3343,26.3414,26.2553,26.2553,22200.0
2013-08-21 10:10:00,36.56,36.56,36.41,36.41,68800.0,26.2481,26.2481,26.1404,26.1404,68800.0
2013-08-21 10:15:00,36.41,36.46,36.4,36.42,83500.0,26.1404,26.1763,26.1332,26.1476,83500.0
2013-08-21 10:20:00,36.42,36.46,36.42,36.44,26600.0,26.1476,26.1763,26.1476,26.1619,26600.0
2013-08-21 10:25:00,36.44,36.44,36.38,36.38,43400.0,26.1619,26.1619,26.1189,26.1189,43400.0
2013-08-21 10:30:00,36.38,36.38,36.29,36.33,51500.0,26.1189,26.1189,26.0543,26.083,51500.0
2013-08-21 10:35:00,36.34,36.42,36.32,36.41,33900.0,26.0902,26.1476,26.0758,26.1404,33900.0
2013-08-21 10:40:00,36.42,36.54,36.4,36.53,53200.0,26.1476,26.2337,26.1332,26.2266,53200.0
2013-08-21 10:45:00,36.53,36.53,36.48,36.5,16000.0,26.2266,26.2266,26.1907,26.205,16000.0
2013-08-21 10:50:00,36.5,36.52,36.44,36.44,20700.0,26.205,26.2194,26.1619,26.1619,20700.0
2013-08-21 10:55:00,36.45,36.48,36.43,36.46,11400.0,26.1691,26.1907,26.1548,26.1763,11400.0
2013-08-21 11:00:00,36.45,36.48,36.43,36.45,19900.0,26.1691,26.1907,26.1548,26.1691,19900.0
2013-08-21 11:05:00,36.45,36.46,36.38,36.38,17600.0,26.1691,26.1763,26.1189,26.1189,17600.0
2013-08-21 11:10:00,36.38,36.41,36.36,36.37,29800.0,26.1189,26.1404,26.1045,26.1117,29800.0
2013-08-21 11:15:00,36.37,36.39,36.34,36.35,12600.0,26.1117,26.1261,26.0902,26.0973,12600.0
2013-08-21 11:20:00,36.34,36.34,36.28,36.29,19300.0,26.0902,26.0902,26.0471,26.0543,19300.0
2013-08-21 11:25:00,36.3,36.32,36.26,36.27,18700.0,26.0614,26.0758,26.0327,26.0399,18700.0
2013-08-21 11:30:00,36.27,36.29,36.26,36.29,18600.0,26.0399,26.0543,26.0327,26.0543,18600.0
2013-08-21 11:35:00,36.28,36.31,36.28,36.31,17000.0,26.0471,26.0686,26.0471,26.0686,17000.0
2013-08-21 11:40:00,36.31,36.36,36.3,36.35,14800.0,26.0686,26.1045,26.0614,26.0973,14800.0
2013-08-21 11:45:00,36.35,36.36,36.28,36.28,18900.0,26.0973,26.1045,26.0471,26.0471,18900.0
2013-08-21 11:50:00,36.29,36.29,36.27,36.28,9700.0,26.0543,26.0543,26.0399,26.0471,9700.0
2013-08-21 11:55:00,36.28,36.29,36.26,36.28,17700.0,26.0471,26.0543,26.0327,26.0471,17700.0
2013-08-21 12:00:00,36.29,36.32,36.29,36.31,19200.0,26.0543,26.0758,26.0543,26.0686,19200.0
2013-08-21 12:05:00,36.32,36.32,36.28,36.28,17400.0,26.0758,26.0758,26.0471,26.0471,17400.0
2013-08-21 12:10:00,36.28,36.35,36.28,36.35,10100.0,26.0471,26.0973,26.0471,26.0973,10100.0
2013-08-21 12:15:00,36.35,36.35,36.34,36.34,11300.0,26.0973,26.0973,26.0902,26.0902,11300.0
2013-08-21 12:20:00,36.33,36.37,36.33,36.37,12200.0,26.083,26.1117,26.083,26.1117,12200.0
2013-08-21 12:25:00,36.37,36.37,36.35,36.36,9700.0,26.1117,26.1117,26.0973,26.1045,9700.0
2013-08-21 12:30:00,36.36,36.37,36.33,36.36,26200.0,26.1045,26.1117,26.083,26.1045,26200.0
2013-08-21 12:35:00,36.35,36.4,36.35,36.39,7700.0,26.0973,26.1332,26.0973,26.1261,7700.0
2013-08-21 12:40:00,36.4,36.42,36.4,36.41,5900.0,26.1332,26.1476,26.1332,26.1404,5900.0
2013-08-21 12:45:00,36.42,36.44,36.41,36.44,12900.0,26.1476,26.1619,26.1404,26.1619,12900.0
2013-08-21 12:50:00,36.43,36.46,36.42,36.46,20700.0,26.1548,26.1763,26.1476,26.1763,20700.0
2013-08-21 12:55:00,36.47,36.47,36.46,36.46,14200.0,26.1835,26.1835,26.1763,26.1763,14200.0
2013-08-21 13:00:00,36.46,36.47,36.42,36.43,21500.0,26.1763,26.1835,26.1476,26.1548,21500.0
2013-08-21 13:05:00,36.43,36.46,36.41,36.46,16100.0,26.1548,26.1763,26.1404,26.1763,16100.0
2013-08-21 13:10:00,36.46,36.46,36.44,36.46,8700.0,26.1763,26.1763,26.1619,26.1763,8700.0
2013-08-21 13:15:00,36.46,36.49,36.45,36.49,13300.0,26.1763,26.1978,26.1691,26.1978,13300.0
2013-08-21 13:20:00,36.48,36.49,36.46,36.49,11400.0,26.1907,26.1978,26.1763,26.1978,11400.0
2013-08-21 13:25:00,36.48,36.49,36.44,36.45,14100.0,26.1907,26.1978,26.1619,26.1691,14100.0
2013-08-21 13:30:00,36.46,36.48,36.45,36.45,9500.0,26.1763,26.1907,26.1691,26.1691,9500.0
2013-08-21 13:35:00,36.46,36.47,36.45,36.47,7700.0,26.1763,26.1835,26.1691,26.1835,7700.0
2013-08-21 13:40:00,36.47,36.48,36.45,36.47,12400.0,26.1835,26.1907,26.1691,26.1835,12400.0
2013-08-21 13:45:00,36.46,36.49,36.46,36.49,11700.0,26.1763,26.1978,26.1763,26.1978,11700.0
2013-08-21 13:50:00,36.48,36.52,36.48,36.52,32100.0,26.1907,26.2194,26.1907,26.2194,32100.0
2013-08-21 13:55:00,36.52,36.52,36.49,36.51,19200.0,26.2194,26.2194,26.1978,26.2122,19200.0
2013-08-21 14:00:00,36.5,36.5,36.34,36.39,40700.0,26.205,26.205,26.0902,26.1261,40700.0
2013-08-21 14:05:00,36.38,36.38,36.27,36.36,29000.0,26.1189,26.1189,26.0399,26.1045,29000.0
2013-08-21 14:10:00,36.37,36.42,36.37,36.38,30700.0,26.1117,26.1476,26.1117,26.1189,30700.0
2013-08-21 14:15:00,36.39,36.45,36.36,36.4,32900.0,26.1261,26.1691,26.1045,26.1332,32900.0
2013-08-21 14:20:00,36.39,36.4,36.34,36.38,51400.0,26.1261,26.1332,26.0902,26.1189,51400.0
2013-08-21 14:25:00,36.38,36.45,36.37,36.44,48900.0,26.1189,26.1691,26.1117,26.1619,48900.0
2013-08-21 14:30:00,36.43,36.5,36.42,36.48,36700.0,26.1548,26.205,26.1476,26.1907,36700.0
2013-08-21 14:35:00,36.48,36.58,36.48,36.56,38600.0,26.1907,26.2625,26.1907,26.2481,38600.0
2013-08-21 14:40:00,36.55,36.59,36.5,36.57,27600.0,26.2409,26.2696,26.205,26.2553,27600.0
2013-08-21 14:45:00,36.58,36.66,36.57,36.61,33900.0,26.2625,26.3199,26.2553,26.284,33900.0
2013-08-21 14:50:00,36.61,36.61,36.53,36.58,63300.0,26.284,26.284,26.2266,26.2625,63300.0
2013-08-21 14:55:00,36.57,36.58,36.51,36.52,18200.0,26.2553,26.2625,26.2122,26.2194,18200.0
2013-08-21 15:00:00,36.53,36.53,36.49,36.52,26300.0,26.2266,26.2266,26.1978,26.2194,26300.0
2013-08-21 15:05:00,36.52,36.53,36.48,36.52,20500.0,26.2194,26.2266,26.1907,26.2194,20500.0
2013-08-21 15:10:00,36.52,36.55,36.5,36.54,31400.0,26.2194,26.2409,26.205,26.2337,31400.0
2013-08-21 15:15:00,36.54,36.54,36.47,36.47,20800.0,26.2337,26.2337,26.1835,26.1835,20800.0
2013-08-21 15:20:00,36.47,36.5,36.46,36.48,16000.0,26.1835,26.205,26.1763,26.1907,16000.0
2013-08-21 15:25:00,36.47,36.49,36.42,36.44,16200.0,26.1835,26.1978,26.1476,26.1619,16200.0
2013-08-21 15:30:00,36.44,36.51,36.44,36.51,18800.0,26.1619,26.2122,26.1619,26.2122,18800.0
2013-08-21 15:35:00,36.51,36.52,36.43,36.44,35300.0,26.2122,26.2194,26.1548,26.1619,35300.0
2013-08-21 15:40:00,36.44,36.48,36.44,36.47,141600.0,26.1619,26.1907,26.1619,26.1835,141600.0
2013-08-21 15:45:00,36.45,36.45,36.38,36.41,90900.0,26.1691,26.1691,26.1189,26.1404,90900.0
2013-08-21 15:50:00,36.4,36.41,36.36,36.36,51000.0,26.1332,26.1404,26.1045,26.1045,51000.0
2013-08-21 15:55:00,36.35,36.37,36.27,36.31,131400.0,26.0973,26.1117,26.0399,26.0686,131400.0
2013-08-22 09:30:00,36.39,36.5,36.36,36.43,71400.0,26.1261,26.205,26.1045,26.1548,71400.0
2013-08-22 09:35:00,36.45,36.5,36.41,36.46,50700.0,26.1691,26.205,26.1404,26.1763,50700.0
2013-08-22 09:40:00,36.49,36.5,36.34,36.37,67900.0,26.1978,26.205,26.0902,26.1117,67900.0
2013-08-22 09:45:00,36.38,36.39,36.33,36.35,25000.0,26.1189,26.1261,26.083,26.0973,25000.0
2013-08-22 09:50:00,36.35,36.39,36.34,36.37,52400.0,26.0973,26.1261,26.0902,26.1117,52400.0
2013-08-22 09:55:00,36.38,36.45,36.37,36.41,32900.0,26.1189,26.1691,26.1117,26.1404,32900.0
2013-08-22 10:00:00,36.42,36.42,36.31,36.31,97000.0,26.1476,26.1476,26.0686,26.0686,97000.0
2013-08-22 10:05:00,36.3,36.34,36.28,36.29,26900.0,26.0614,26.0902,26.0471,26.0543,26900.0
2013-08-22 10:10:00,36.28,36.29,36.24,36.24,52200.0,26.0471,26.0543,26.0184,26.0184,52200.0
2013-08-22 10:15:00,36.24,36.32,36.23,36.3,109500.0,26.0184,26.0758,26.0112,26.0614,109500.0
2013-08-22 10:20:00,36.3,36.33,36.3,36.32,49500.0,26.0614,26.083,26.0614,26.0758,49500.0
2013-08-22 10:25:00,36.32,36.38,36.32,36.37,25700.0,26.0758,26.1189,26.0758,26.1117,25700.0
2013-08-22 10:30:00,36.38,36.41,36.35,36.4,19700.0,26.1189,26.1404,26.0973,26.1332,19700.0
2013-08-22 10:35:00,36.4,36.47,36.4,36.47,23900.0,26.1332,26.1835,26.1332,26.1835,23900.0
2013-08-22 10:40:00,36.47,36.5,36.47,36.49,14000.0,26.1835,26.205,26.1835,26.1978,14000.0
2013-08-22 10:45:00,36.49,36.51,36.48,36.48,18900.0,26.1978,26.2122,26.1907,26.1907,18900.0
2013-08-22 10:50:00,36.47,36.47,36.39,36.4,32600.0,26.1835,26.1835,26.1261,26.1332,32600.0
2013-08-22 10:55:00,36.4,36.41,36.36,36.37,17000.0,26.1332,26.1404,26.1045,26.1117,17000.0
2013-08-22 11:00:00,36.38,36.4,36.37,36.38,22400.0,26.1189,26.1332,26.1117,26.1189,22400.0
2013-08-22 11:05:00,36.38,36.41,36.37,36.4,13500.0,26.1189,26.1404,26.1117,26.1332,13500.0
2013-08-22 11:10:00,36.4,36.41,36.36,36.36,26500.0,26.1332,26.1404,26.1045,26.1045,26500.0
2013-08-22 11:15:00,36.36,36.36,36.32,36.32,22200.0,26.1045,26.1045,26.0758,26.0758,22200.0
2013-08-22 11:20:00,36.32,36.32,36.29,36.29,11000.0,26.0758,26.0758,26.0543,26.0543,11000.0
2013-08-22 11:25:00,36.29,36.31,36.27,36.27,22800.0,26.0543,26.0686,26.0399,26.0399,22800.0
2013-08-22 11:30:00,36.27,36.3,36.27,36.3,32200.0,26.0399,26.0614,26.0399,26.0614,32200.0
2013-08-22 11:35:00,36.31,36.31,36.27,36.28,16400.0,26.0686,26.0686,26.0399,26.0471,16400.0
2013-08-22 11:40:00,36.27,36.28,36.25,36.26,28100.0,26.0399,26.0471,26.0255,26.0327,28100.0
2013-08-22 11:45:00,36.27,36.32,36.26,36.31,61700.0,26.0399,26.0758,26.0327,26.0686,61700.0
2013-08-22 11:50:00,36.31,36.32,36.3,36.3,22900.0,26.0686,26.0758,26.0614,26.0614,22900.0
2013-08-22 11:55:00,36.3,36.31,36.3,36.31,18800.0,26.0614,26.0686,26.0614,26.0686,18800.0
2013-08-22 12:00:00,36.31,36.39,36.31,36.39,42000.0,26.0686,26.1261,26.0686,26.1261,42000.0
2013-08-22 12:05:00,36.4,36.45,36.39,36.39,75700.0,26.1332,26.1691,26.1261,26.1261,75700.0
2013-08-22 12:10:00,36.4,36.41,36.39,36.41,16800.0,26.1332,26.1404,26.1261,26.1404,16800.0
2013-08-22 12:15:00,36.4,36.41,36.39,36.39,17700.0,26.1332,26.1404,26.1261,26.1261,17700.0
2013-08-22 12:20:00,36.39,36.4,36.38,36.4,6100.0,26.1261,26.1332,26.1189,26.1332,6100.0
2013-08-22 12:25:00,36.39,36.4,36.38,36.38,5900.0,26.1261,26.1332,26.1189,26.1189,5900.0
2013-08-22 12:30:00,36.38,36.4,36.35,36.35,12300.0,26.1189,26.1332,26.0973,26.0973,12300.0
2013-08-22 12:35:00,36.36,36.38,36.34,36.34,12100.0,26.1045,26.1189,26.0902,26.0902,12100.0
2013-08-22 12:40:00,36.34,36.36,36.34,36.36,9700.0,26.0902,26.1045,26.0902,26.1045,9700.0
2013-08-22 12:45:00,36.37,36.38,36.36,36.38,36400.0,26.1117,26.1189,26.1045,26.1189,36400.0
2013-08-22 12:50:00,36.38,36.38,36.3,36.31,22500.0,26.1189,26.1189,26.0614,26.0686,22500.0
2013-08-22 12:55:00,36.31,36.31,36.3,36.31,6600.0,26.0686,26.0686,26.0614,26.0686,6600.0
2013-08-22 13:00:00,36.3,36.33,36.3,36.33,8600.0,26.0614,26.083,26.0614,26.083,8600.0
2013-08-22 13:05:00,36.33,36.39,36.32,36.38,11000.0,26.083,26.1261,26.0758,26.1189,11000.0
2013-08-22 13:10:00,36.38,36.39,36.36,36.37,6000.0,26.1189,26.1261,26.1045,26.1117,6000.0
2013-08-22 13:15:00,36.38,36.38,36.34,36.34,5200.0,26.1189,26.1189,26.0902,26.0902,5200.0
2013-08-22 13:20:00,36.35,36.35,36.32,36.34,5800.0,26.0973,26.0973,26.0758,26.0902,5800.0
2013-08-22 13:25:00,36.34,36.34,36.33,36.34,1800.0,26.0902,26.0902,26.083,26.0902,1800.0
2013-08-22 13:30:00,36.34,36.34,36.3,36.3,6700.0,26.0902,26.0902,26.0614,26.0614,6700.0
2013-08-22 13:35:00,36.31,36.31,36.3,36.3,1900.0,26.0686,26.0686,26.0614,26.0614,1900.0
2013-08-22 13:40:00,36.31,36.31,36.26,36.27,8200.0,26.0686,26.0686,26.0327,26.0399,8200.0
2013-08-22 13:45:00,36.27,36.27,36.23,36.24,23400.0,26.0399,26.0399,26.0112,26.0184,23400.0
2013-08-22 13:50:00,36.25,36.26,36.25,36.26,13700.0,26.0255,26.0327,26.0255,26.0327,13700.0
2013-08-22 13:55:00,36.26,36.26,36.24,36.24,10200.0,26.0327,26.0327,26.0184,26.0184,10200.0
2013-08-22 14:00:00,36.25,36.26,36.19,36.2,22700.0,26.0255,26.0327,25.9825,25.9896,22700.0
2013-08-22 14:05:00,36.2,36.2,36.03,36.07,64800.0,25.9896,25.9896,25.8676,25.8963,64800.0
2013-08-22 14:10:00,36.06,36.07,36.04,36.04,20900.0,25.8891,25.8963,25.8748,25.8748,20900.0
2013-08-22 14:15:00,36.04,36.04,36.0,36.01,29000.0,25.8748,25.8748,25.8461,25.8532,29000.0
2013-08-22 14:20:00,36.01,36.01,36.0,36.01,13700.0,25.8532,25.8532,25.8461,25.8532,13700.0
2013-08-22 14:25:00,36.01,36.05,35.95,36.01,58600.0,25.8532,25.8819,25.8102,25.8532,58600.0
2013-08-22 14:30:00,36.01,36.1,36.0,36.04,35200.0,25.8532,25.9178,25.8461,25.8748,35200.0
2013-08-22 14:35:00,36.04,36.04,36.0,36.01,16400.0,25.8748,25.8748,25.8461,25.8532,16400.0
2013-08-22 14:40:00,36.01,36.01,35.95,36.0,22100.0,25.8532,25.8532,25.8102,25.8461,22100.0
2013-08-22 14:45:00,36.0,36.04,35.98,35.99,19300.0,25.8461,25.8748,25.8317,25.8389,19300.0
2013-08-22 14:50:00,35.98,35.99,35.95,35.99,27800.0,25.8317,25.8389,25.8102,25.8389,27800.0
2013-08-22 14:55:00,35.98,35.99,35.91,35.95,23600.0,25.8317,25.8389,25.7814,25.8102,23600.0
2013-08-22 15:00:00,35.96,35.97,35.91,35.97,28900.0,25.8173,25.8245,25.7814,25.8245,28900.0
2013-08-22 15:05:00,35.98,36.04,35.97,36.02,21500.0,25.8317,25.8748,25.8245,25.8604,21500.0
2013-08-22 15:10:00,36.0,36.0,35.96,35.99,20300.0,25.8461,25.8461,25.8173,25.8389,20300.0
2013-08-22 15:15:00,35.98,36.0,35.96,36.0,19600.0,25.8317,25.8461,25.8173,25.8461,19600.0
2013-08-22 15:20:00,36.0,36.01,35.99,36.01,19700.0,25.8461,25.8532,25.8389,25.8532,19700.0
2013-08-22 15:25:00,36.01,36.03,35.98,36.01,67100.0,25.8532,25.8676,25.8317,25.8532,67100.0
2013-08-22 15:30:00,36.01,36.03,36.01,36.03,104900.0,25.8532,25.8676,25.8532,25.8676,104900.0
2013-08-22 15:35:00,36.02,36.08,36.02,36.07,89200.0,25.8604,25.9035,25.8604,25.8963,89200.0
2013-08-22 15:40:00,36.08,36.11,36.05,36.06,171400.0,25.9035,25.925,25.8819,25.8891,171400.0
2013-08-22 15:45:00,36.07,36.11,36.06,36.08,92100.0,25.8963,25.925,25.8891,25.9035,92100.0
2013-08-22 15:50:00,36.08,36.09,36.04,36.05,129500.0,25.9035,25.9107,25.8748,25.8819,129500.0
2013-08-22 15:55:00,36.05,36.11,36.04,36.08,224700.0,25.8819,25.925,25.8748,25.9035,224700.0
2013-08-23 09:30:00,36.19,36.25,36.12,36.17,74400.0,25.9825,26.0255,25.9322,25.9681,74400.0
2013-08-23 09:35:00,36.17,36.17,36.07,36.08,53700.0,25.9681,25.9681,25.8963,25.9035,53700.0
2013-08-23 09:40:00,36.08,36.08,35.95,35.95,51000.0,25.9035,25.9035,25.8102,25.8102,51000.0
2013-08-23 09:45:00,35.95,35.98,35.91,35.91,94000.0,25.8102,25.8317,25.7814,25.7814,94000.0
2013-08-23 09:50:00,35.91,35.92,35.85,35.86,108900.0,25.7814,25.7886,25.7384,25.7455,108900.0
2013-08-23 09:55:00,35.87,35.95,35.85,35.92,54500.0,25.7527,25.8102,25.7384,25.7886,54500.0
2013-08-23 10:00:00,35.91,35.93,35.75,35.77,96400.0,25.7814,25.7958,25.6666,25.6809,96400.0
2013-08-23 10:05:00,35.77,35.85,35.76,35.81,57800.0,25.6809,25.7384,25.6737,25.7096,57800.0
2013-08-23 10:10:00,35.82,35.92,35.81,35.92,35800.0,25.7168,25.7886,25.7096,25.7886,35800.0
2013-08-23 10:15:00,35.92,35.93,35.89,35.93,56800.0,25.7886,25.7958,25.7671,25.7958,56800.0
2013-08-23 10:20:00,35.93,35.93,35.86,35.91,60900.0,25.7958,25.7958,25.7455,25.7814,60900.0
2013-08-23 10:25:00,35.9,35.92,35.87,35.87,71000.0,25.7743,25.7886,25.7527,25.7527,71000.0
2013-08-23 10:30:00,35.87,35.94,35.86,35.93,74300.0,25.7527,25.803,25.7455,25.7958,74300.0
2013-08-23 10:35:00,35.94,36.0,35.93,35.98,51600.0,25.803,25.8461,25.7958,25.8317,51600.0
2013-08-23 10:40:00,35.99,36.1,35.98,36.09,22700.0,25.8389,25.9178,25.8317,25.9107,22700.0
2013-08-23 10:45:00,36.09,36.11,36.04,36.08,48000.0,25.9107,25.925,25.8748,25.9035,48000.0
2013-08-23 10:50:00,36.08,36.15,36.07,36.14,41600.0,25.9035,25.9537,25.8963,25.9466,41600.0
2013-08-23 10:55:00,36.15,36.18,36.12,36.13,33800.0,25.9537,25.9753,25.9322,25.9394,33800.0
2013-08-23 11:00:00,36.13,36.17,36.12,36.16,40300.0,25.9394,25.9681,25.9322,25.9609,40300.0
2013-08-23 11:05:00,36.17,36.18,36.15,36.16,19200.0,25.9681,25.9753,25.9537,25.9609,19200.0
2013-08-23 11:10:00,36.16,36.18,36.15,36.17,19200.0,25.9609,25.9753,25.9537,25.9681,19200.0
2013-08-23 11:15:00,36.17,36.19,36.15,36.16,41000.0,25.9681,25.9825,25.9537,25.9609,41000.0
2013-08-23 11:20:00,36.16,36.2,36.14,36.18,27800.0,25.9609,25.9896,25.9466,25.9753,27800.0
2013-08-23 11:25:00,36.18,36.19,36.13,36.18,23200.0,25.9753,25.9825,25.9394,25.9753,23200.0
2013-08-23 11:30:00,36.17,36.17,36.13,36.13,30700.0,25.9681,25.9681,25.9394,25.9394,30700.0
2013-08-23 11:35:00,36.13,36.16,36.11,36.16,27600.0,25.9394,25.9609,25.925,25.9609,27600.0
2013-08-23 11:40:00,36.16,36.24,36.16,36.24,14500.0,25.9609,26.0184,25.9609,26.0184,14500.0
2013-08-23 11:45:00,36.24,36.26,36.2,36.2,31300.0,26.0184,26.0327,25.9896,25.9896,31300.0
2013-08-23 11:50:00,36.2,36.22,36.18,36.19,28300.0,25.9896,26.004,25.9753,25.9825,28300.0
2013-08-23 11:55:00,36.18,36.19,36.14,36.15,17700.0,25.9753,25.9825,25.9466,25.9537,17700.0
2013-08-23 12:00:00,36.16,36.2,36.16,36.2,17500.0,25.9609,25.9896,25.9609,25.9896,17500.0
2013-08-23 12:05:00,36.2,36.2,36.18,36.19,23000.0,25.9896,25.9896,25.9753,25.9825,23000.0
2013-08-23 12:10:00,36.19,36.2,36.16,36.18,32100.0,25.9825,25.9896,25.9609,25.9753,32100.0
2013-08-23 12:15:00,36.18,36.21,36.18,36.2,16000.0,25.9753,25.9968,25.9753,25.9896,16000.0
2013-08-23 12:20:00,36.2,36.2,36.15,36.18,15500.0,25.9896,25.9896,25.9537,25.9753,15500.0
2013-08-23 12:25:00,36.17,36.18,36.14,36.14,27400.0,25.9681,25.9753,25.9466,25.9466,27400.0
2013-08-23 12:30:00,36.15,36.18,36.15,36.16,18400.0,25.9537,25.9753,25.9537,25.9609,18400.0
2013-08-23 12:35:00,36.16,36.2,36.16,36.2,13900.0,25.9609,25.9896,25.9609,25.9896,13900.0
2013-08-23 12:40:00,36.19,36.22,36.19,36.22,12300.0,25.9825,26.004,25.9825,26.004,12300.0
2013-08-23 12:45:00,36.22,36.22,36.15,36.15,36100.0,26.004,26.004,25.9537,25.9537,36100.0
2013-08-23 12:50:00,36.16,36.19,36.14,36.19,20300.0,25.9609,25.9825,25.9466,25.9825,20300.0
2013-08-23 12:55:00,36.19,36.19,36.16,36.18,13600.0,25.9825,25.9825,25.9609,25.9753,13600.0
2013-08-23 13:00:00,36.19,36.2,36.16,36.2,18500.0,25.9825,25.9896,25.9609,25.9896,18500.0
2013-08-23 13:05:00,36.2,36.2,36.16,36.16,17200.0,25.9896,25.9896,25.9609,25.9609,17200.0
2013-08-23 13:10:00,36.17,36.2,36.16,36.19,6000.0,25.9681,25.9896,25.9609,25.9825,6000.0
2013-08-23 13:15:00,36.18,36.2,36.15,36.15,20500.0,25.9753,25.9896,25.9537,25.9537,20500.0
2013-08-23 13:20:00,36.14,36.18,36.14,36.18,13000.0,25.9466,25.9753,25.9466,25.9753,13000.0
2013-08-23 13:25:00,36.18,36.19,36.17,36.18,9100.0,25.9753,25.9825,25.9681,25.9753,9100.0
2013-08-23 13:30:00,36.18,36.19,36.17,36.19,17100.0,25.9753,25.9825,25.9681,25.9825,17100.0
2013-08-23 13:35:00,36.18,36.2,36.17,36.2,15600.0,25.9753,25.9896,25.9681,25.9896,15600.0
2013-08-23 13:40:00,36.2,36.2,36.19,36.2,13000.0,25.9896,25.9896,25.9825,25.9896,13000.0
2013-08-23 13:45:00,36.19,36.2,36.15,36.15,22500.0,25.9825,25.9896,25.9537,25.9537,22500.0
2013-08-23 13:50:00,36.15,36.19,36.15,36.19,10300.0,25.9537,25.9825,25.9537,25.9825,10300.0
2013-08-23 13:55:00,36.18,36.21,36.18,36.2,22400.0,25.9753,25.9968,25.9753,25.9896,22400.0
2013-08-23 14:00:00,36.2,36.22,36.18,36.18,25000.0,25.9896,26.004,25.9753,25.9753,25000.0
2013-08-23 14:05:00,36.18,36.19,36.17,36.17,16400.0,25.9753,25.9825,25.9681,25.9681,16400.0
2013-08-23 14:10:00,36.18,36.21,36.17,36.21,11600.0,25.9753,25.9968,25.9681,25.9968,11600.0
2013-08-23 14:15:00,36.21,36.21,36.18,36.19,23200.0,25.9968,25.9968,25.9753,25.9825,23200.0
2013-08-23 14:20:00,36.19,36.2,36.18,36.19,21100.0,25.9825,25.9896,25.9753,25.9825,21100.0
2013-08-23 14:25:00,36.2,36.2,36.17,36.18,42500.0,25.9896,25.9896,25.9681,25.9753,42500.0
2013-08-23 14:30:00,36.18,36.19,36.17,36.19,18600.0,25.9753,25.9825,25.9681,25.9825,18600.0
2013-08-23 14:35:00,36.19,36.22,36.18,36.22,16900.0,25.9825,26.004,25.9753,26.004,16900.0
2013-08-23 14:40:00,36.22,36.23,36.19,36.22,24600.0,26.004,26.0112,25.9825,26.004,24600.0
2013-08-23 14:45:00,36.23,36.23,36.19,36.21,22700.0,26.0112,26.0112,25.9825,25.9968,22700.0
2013-08-23 14:50:00,36.22,36.22,36.21,36.22,14500.0,26.004,26.004,25.9968,26.004,14500.0
2013-08-23 14:55:00,36.22,36.25,36.21,36.24,37300.0,26.004,26.0255,25.9968,26.0184,37300.0
2013-08-23 15:00:00,36.25,36.26,36.24,36.25,23400.0,26.0255,26.0327,26.0184,26.0255,23400.0
2013-08-23 15:05:00,36.25,36.26,36.24,36.26,28300.0,26.0255,26.0327,26.0184,26.0327,28300.0
2013-08-23 15:10:00,36.26,36.27,36.24,36.24,29400.0,26.0327,26.0399,26.0184,26.0184,29400.0
2013-08-23 15:15:00,36.24,36.26,36.24,36.24,26600.0,26.0184,26.0327,26.0184,26.0184,26600.0
2013-08-23 15:20:00,36.24,36.27,36.24,36.27,21300.0,26.0184,26.0399,26.0184,26.0399,21300.0
2013-08-23 15:25:00,36.28,36.28,36.27,36.27,24800.0,26.0471,26.0471,26.0399,26.0399,24800.0
2013-08-23 15:30:00,36.27,36.27,36.25,36.25,31700.0,26.0399,26.0399,26.0255,26.0255,31700.0
2013-08-23 15:35:00,36.25,36.27,36.23,36.26,52300.0,26.0255,26.0399,26.0112,26.0327,52300.0
2013-08-23 15:40:00,36.26,36.27,36.24,36.27,46500.0,26.0327,26.0399,26.0184,26.0399,46500.0
2013-08-23 15:45:00,36.27,36.35,36.26,36.34,114500.0,26.0399,26.0973,26.0327,26.0902,114500.0
2013-08-23 15:50:00,36.34,36.34,36.31,36.32,53400.0,26.0902,26.0902,26.0686,26.0758,53400.0
2013-08-23 15:55:00,36.31,36.32,36.27,36.27,128400.0,26.0686,26.0758,26.0399,26.0399,128400.0
2013-08-26 09:30:00,36.2,36.23,35.92,35.95,118500.0,25.9896,26.0112,25.7886,25.8102,118500.0
2013-08-26 09:35:00,35.94,36.01,35.93,35.95,37900.0,25.803,25.8532,25.7958,25.8102,37900.0
2013-08-26 09:40:00,35.94,35.98,35.87,35.88,26700.0,25.803,25.8317,25.7527,25.7599,26700.0
2013-08-26 09:45:00,35.89,35.9,35.69,35.74,74600.0,25.7671,25.7743,25.6235,25.6594,74600.0
2013-08-26 09:50:00,35.73,35.75,35.65,35.65,54600.0,25.6522,25.6666,25.5948,25.5948,54600.0
2013-08-26 09:55:00,35.65,35.65,35.6,35.62,37600.0,25.5948,25.5948,25.5589,25.5732,37600.0
2013-08-26 10:00:00,35.62,35.65,35.58,35.59,57800.0,25.5732,25.5948,25.5445,25.5517,57800.0
2013-08-26 10:05:00,35.59,35.59,35.51,35.52,59900.0,25.5517,25.5517,25.4943,25.5014,59900.0
2013-08-26 10:10:00,35.52,35.55,35.5,35.51,98000.0,25.5014,25.523,25.4871,25.4943,98000.0
2013-08-26 10:15:00,35.52,35.55,35.42,35.49,108000.0,25.5014,25.523,25.4296,25.4799,108000.0
2013-08-26 10:20:00,35.49,35.53,35.47,35.53,43100.0,25.4799,25.5086,25.4655,25.5086,43100.0
2013-08-26 10:25:00,35.53,35.55,35.49,35.5,43400.0,25.5086,25.523,25.4799,25.4871,43400.0
2013-08-26 10:30:00,35.51,35.53,35.48,35.49,46200.0,25.4943,25.5086,25.4727,25.4799,46200.0
2013-08-26 10:35:00,35.49,35.53,35.46,35.47,41900.0,25.4799,25.5086,25.4584,25.4655,41900.0
2013-08-26 10:40:00,35.46,35.48,35.36,35.36,83200.0,25.4584,25.4727,25.3866,25.3866,83200.0
2013-08-26 10:45:00,35.37,35.37,35.31,35.32,169000.0,25.3937,25.3937,25.3507,25.3578,169000.0
2013-08-26 10:50:00,35.33,35.34,35.25,35.3,153400.0,25.365,25.3722,25.3076,25.3435,153400.0
2013-08-26 10:55:00,35.3,35.39,35.27,35.37,73100.0,25.3435,25.4081,25.322,25.3937,73100.0
2013-08-26 11:00:00,35.38,35.42,35.35,35.41,126800.0,25.4009,25.4296,25.3794,25.4225,126800.0
2013-08-26 11:05:00,35.42,35.42,35.37,35.38,104400.0,25.4296,25.4296,25.3937,25.4009,104400.0
2013-08-26 11:10:00,35.39,35.39,35.35,35.35,47400.0,25.4081,25.4081,25.3794,25.3794,47400.0
2013-08-26 11:15:00,35.35,35.35,35.28,35.28,99800.0,25.3794,25.3794,25.3291,25.3291,99800.0
2013-08-26 11:20:00,35.28,35.29,35.25,35.28,76900.0,25.3291,25.3363,25.3076,25.3291,76900.0
2013-08-26 11:25:00,35.27,35.28,35.2,35.24,84300.0,25.322,25.3291,25.2717,25.3004,84300.0
2013-08-26 11:30:00,35.23,35.28,35.23,35.27,91000.0,25.2932,25.3291,25.2932,25.322,91000.0
2013-08-26 11:35:00,35.28,35.31,35.25,35.25,64300.0,25.3291,25.3507,25.3076,25.3076,64300.0
2013-08-26 11:40:00,35.25,35.26,35.21,35.21,33000.0,25.3076,25.3148,25.2789,25.2789,33000.0
2013-08-26 11:45:00,35.22,35.22,35.17,35.19,59400.0,25.2861,25.2861,25.2502,25.2645,59400.0
2013-08-26 11:50:00,35.19,35.2,35.13,35.13,79100.0,25.2645,25.2717,25.2214,25.2214,79100.0
2013-08-26 11:55:00,35.13,35.16,35.09,35.15,88300.0,25.2214,25.243,25.1927,25.2358,88300.0
2013-08-26 12:00:00,35.14,35.19,35.13,35.13,69900.0,25.2286,25.2645,25.2214,25.2214,69900.0
2013-08-26 12:05:00,35.13,35.14,35.09,35.09,49900.0,25.2214,25.2286,25.1927,25.1927,49900.0
2013-08-26 12:10:00,35.08,35.1,35.07,35.07,38000.0,25.1855,25.1999,25.1784,25.1784,38000.0
2013-08-26 12:15:00,35.08,35.1,35.08,35.09,44400.0,25.1855,25.1999,25.1855,25.1927,44400.0
2013-08-26 12:20:00,35.09,35.12,35.07,35.11,42600.0,25.1927,25.2143,25.1784,25.2071,42600.0
2013-08-26 12:25:00,35.11,35.16,35.1,35.15,122500.0,25.2071,25.243,25.1999,25.2358,122500.0
2013-08-26 12:30:00,35.16,35.16,35.09,35.11,58700.0,25.243,25.243,25.1927,25.2071,58700.0
2013-08-26 12:35:00,35.11,35.11,35.05,35.05,40600.0,25.2071,25.2071,25.164,25.164,40600.0
2013-08-26 12:40:00,35.05,35.06,35.04,35.04,82500.0,25.164,25.1712,25.1568,25.1568,82500.0
2013-08-26 12:45:00,35.04,35.06,35.04,35.04,56900.0,25.1568,25.1712,25.1568,25.1568,56900.0
2013-08-26 12:50:00,35.04,35.05,35.04,35.04,63500.0,25.1568,25.164,25.1568,25.1568,63500.0
2013-08-26 12:55:00,35.04,35.04,34.98,35.01,113900.0,25.1568,25.1568,25.1137,25.1353,113900.0
2013-08-26 13:00:00,35.01,35.02,34.97,34.98,74400.0,25.1353,25.1425,25.1066,25.1137,74400.0
2013-08-26 13:05:00,34.98,35.02,34.97,35.02,52600.0,25.1137,25.1425,25.1066,25.1425,52600.0
2013-08-26 13:10:00,35.02,35.03,35.0,35.01,36000.0,25.1425,25.1496,25.1281,25.1353,36000.0
2013-08-26 13:15:00,35.0,35.01,34.96,34.97,37600.0,25.1281,25.1353,25.0994,25.1066,37600.0
2013-08-26 13:20:00,34.97,34.98,34.96,34.96,76900.0,25.1066,25.1137,25.0994,25.0994,76900.0
2013-08-26 13:25:00,34.96,34.97,34.88,34.89,272900.0,25.0994,25.1066,25.042,25.0491,272900.0
2013-08-26 13:30:00,34.9,34.9,34.89,34.89,45200.0,25.0563,25.0563,25.0491,25.0491,45200.0
2013-08-26 13:35:00,34.9,34.9,34.83,34.83,88500.0,25.0563,25.0563,25.0061,25.0061,88500.0
2013-08-26 13:40:00,34.83,34.86,34.8,34.86,88000.0,25.0061,25.0276,24.9845,25.0276,88000.0
2013-08-26 13:45:00,34.86,34.88,34.83,34.87,55900.0,25.0276,25.042,25.0061,25.0348,55900.0
2013-08-26 13:50:00,34.87,34.87,34.81,34.85,54800.0,25.0348,25.0348,24.9917,25.0204,54800.0
2013-08-26 13:55:00,34.84,34.85,34.83,34.83,39900.0,25.0132,25.0204,25.0061,25.0061,39900.0
2013-08-26 14:00:00,34.83,34.85,34.82,34.84,82700.0,25.0061,25.0204,24.9989,25.0132,82700.0
2013-08-26 14:05:00,34.84,34.9,34.83,34.88,80200.0,25.0132,25.0563,25.0061,25.042,80200.0
2013-08-26 14:10:00,34.88,34.9,34.87,34.9,64300.0,25.042,25.0563,25.0348,25.0563,64300.0
2013-08-26 14:15:00,34.89,34.9,34.82,34.84,94000.0,25.0491,25.0563,24.9989,25.0132,94000.0
2013-08-26 14:20:00,34.85,34.85,34.82,34.82,45600.0,25.0204,25.0204,24.9989,24.9989,45600.0
2013-08-26 14:25:00,34.82,34.83,34.78,34.78,63200.0,24.9989,25.0061,24.9702,24.9702,63200.0
2013-08-26 14:30:00,34.79,34.79,34.78,34.78,142100.0,24.9773,24.9773,24.9702,24.9702,142100.0
2013-08-26 14:35:00,34.78,34.79,34.78,34.78,66600.0,24.9702,24.9773,24.9702,24.9702,66600.0
2013-08-26 14:40:00,34.79,34.79,34.78,34.79,43500.0,24.9773,24.9773,24.9702,24.9773,43500.0
2013-08-26 14:45:00,34.78,34.79,34.72,34.76,148300.0,24.9702,24.9773,24.9271,24.9558,148300.0
2013-08-26 14:50:00,34.76,34.83,34.74,34.75,111700.0,24.9558,25.0061,24.9414,24.9486,111700.0
2013-08-26 14:55:00,34.76,34.77,34.74,34.74,46000.0,24.9558,24.963,24.9414,24.9414,46000.0
2013-08-26 15:00:00,34.74,34.75,34.69,34.73,106300.0,24.9414,24.9486,24.9055,24.9343,106300.0
2013-08-26 15:05:00,34.73,34.74,34.71,34.72,53800.0,24.9343,24.9414,24.9199,24.9271,53800.0
2013-08-26 15:10:00,34.72,34.72,34.55,34.55,163700.0,24.9271,24.9271,24.805,24.805,163700.0
2013-08-26 15:15:00,34.55,34.6,34.5,34.54,212700.0,24.805,24.8409,24.7691,24.7979,212700.0
2013-08-26 15:20:00,34.53,34.53,34.36,34.44,286700.0,24.7907,24.7907,24.6686,24.7261,286700.0
2013-08-26 15:25:00,34.45,34.51,34.41,34.48,208600.0,24.7332,24.7763,24.7045,24.7548,208600.0
2013-08-26 15:30:00,34.47,34.5,34.44,34.48,218800.0,24.7476,24.7691,24.7261,24.7548,218800.0
2013-08-26 15:35:00,34.48,34.49,34.43,34.43,154600.0,24.7548,24.762,24.7189,24.7189,154600.0
2013-08-26 15:40:00,34.43,34.51,34.41,34.5,298600.0,24.7189,24.7763,24.7045,24.7691,298600.0
2013-08-26 15:45:00,34.5,34.5,34.4,34.46,331900.0,24.7691,24.7691,24.6973,24.7404,331900.0
2013-08-26 15:50:00,34.46,34.52,34.44,34.52,276200.0,24.7404,24.7835,24.7261,24.7835,276200.0
2013-08-26 15:55:00,34.51,34.54,34.49,34.51,449300.0,24.7763,24.7979,24.762,24.7763,449300.0
2013-08-27 09:30:00,34.23,34.39,34.21,34.39,121600.0,24.5753,24.6902,24.5609,24.6902,121600.0
2013-08-27 09:35:00,34.39,34.47,34.27,34.44,76600.0,24.6902,24.7476,24.604,24.7261,76600.0
2013-08-27 09:40:00,34.44,34.48,34.38,34.48,50300.0,24.7261,24.7548,24.683,24.7548,50300.0
2013-08-27 09:45:00,34.48,34.56,34.46,34.54,76600.0,24.7548,24.8122,24.7404,24.7979,76600.0
2013-08-27 09:50:00,34.54,34.58,34.49,34.52,54700.0,24.7979,24.8266,24.762,24.7835,54700.0
2013-08-27 09:55:00,34.51,34.68,34.48,34.6,82600.0,24.7763,24.8984,24.7548,24.8409,82600.0
2013-08-27 10:00:00,34.61,34.71,34.6,34.66,79500.0,24.8481,24.9199,24.8409,24.884,79500.0
2013-08-27 10:05:00,34.67,34.73,34.62,34.73,85000.0,24.8912,24.9343,24.8553,24.9343,85000.0
2013-08-27 10:10:00,34.73,34.84,34.73,34.8,112200.0,24.9343,25.0132,24.9343,24.9845,112200.0
2013-08-27 10:15:00,34.8,34.8,34.73,34.77,56000.0,24.9845,24.9845,24.9343,24.963,56000.0
2013-08-27 10:20:00,34.76,34.83,34.76,34.76,106300.0,24.9558,25.0061,24.9558,24.9558,106300.0
2013-08-27 10:25:00,34.76,34.78,34.67,34.69,73000.0,24.9558,24.9702,24.8912,24.9055,73000.0
2013-08-27 10:30:00,34.68,34.73,34.66,34.68,45600.0,24.8984,24.9343,24.884,24.8984,45600.0
2013-08-27 10:35:00,34.68,34.73,34.67,34.7,44100.0,24.8984,24.9343,24.8912,24.9127,44100.0
2013-08-27 10:40:00,34.71,34.75,34.68,34.74,36200.0,24.9199,24.9486,24.8984,24.9414,36200.0
2013-08-27 10:45:00,34.75,34.75,34.71,34.73,41200.0,24.9486,24.9486,24.9199,24.9343,41200.0
2013-08-27 10:50:00,34.73,34.74,34.69,34.73,35700.0,24.9343,24.9414,24.9055,24.9343,35700.0
2013-08-27 10:55:00,34.73,34.83,34.72,34.82,39700.0,24.9343,25.0061,24.9271,24.9989,39700.0
2013-08-27 11:00:00,34.82,34.82,34.74,34.74,33300.0,24.9989,24.9989,24.9414,24.9414,33300.0
2013-08-27 11:05:00,34.75,34.77,34.74,34.75,28400.0,24.9486,24.963,24.9414,24.9486,28400.0
2013-08-27 11:10:00,34.75,34.76,34.66,34.67,72900.0,24.9486,24.9558,24.884,24.8912,72900.0
2013-08-27 11:15:00,34.68,34.76,34.67,34.75,48000.0,24.8984,24.9558,24.8912,24.9486,48000.0
2013-08-27 11:20:00,34.76,34.83,34.76,34.82,87600.0,24.9558,25.0061,24.9558,24.9989,87600.0
2013-08-27 11:25:00,34.83,34.88,34.82,34.83,48000.0,25.0061,25.042,24.9989,25.0061,48000.0
2013-08-27 11:30:00,34.83,34.85,34.81,34.81,44400.0,25.0061,25.0204,24.9917,24.9917,44400.0
2013-08-27 11:35:00,34.8,34.8,34.75,34.79,26700.0,24.9845,24.9845,24.9486,24.9773,26700.0
2013-08-27 11:40:00,34.78,34.8,34.76,34.76,39200.0,24.9702,24.9845,24.9558,24.9558,39200.0
2013-08-27 11:45:00,34.77,34.83,34.77,34.8,31800.0,24.963,25.0061,24.963,24.9845,31800.0
2013-08-27 11:50:00,34.8,34.81,34.78,34.8,22500.0,24.9845,24.9917,24.9702,24.9845,22500.0
2013-08-27 11:55:00,34.8,34.84,34.8,34.84,24800.0,24.9845,25.0132,24.9845,25.0132,24800.0
2013-08-27 12:00:00,34.84,34.84,34.79,34.79,31200.0,25.0132,25.0132,24.9773,24.9773,31200.0
2013-08-27 12:05:00,34.79,34.8,34.75,34.78,23100.0,24.9773,24.9845,24.9486,24.9702,23100.0
2013-08-27 12:10:00,34.78,34.78,34.74,34.75,28800.0,24.9702,24.9702,24.9414,24.9486,28800.0
2013-08-27 12:15:00,34.75,34.77,34.73,34.77,24800.0,24.9486,24.963,24.9343,24.963,24800.0
2013-08-27 12:20:00,34.77,34.8,34.76,34.77,27200.0,24.963,24.9845,24.9558,24.963,27200.0
2013-08-27 12:25:00,34.77,34.79,34.75,34.77,22600.0,24.963,24.9773,24.9486,24.963,22600.0
2013-08-27 12:30:00,34.77,34.8,34.75,34.78,23600.0,24.963,24.9845,24.9486,24.9702,23600.0
2013-08-27 12:35:00,34.78,34.8,34.76,34.79,29900.0,24.9702,24.9845,24.9558,24.9773,29900.0
2013-08-27 12:40:00,34.77,34.78,34.72,34.72,21000.0,24.963,24.9702,24.9271,24.9271,21000.0
2013-08-27 12:45:00,34.72,34.76,34.67,34.74,37300.0,24.9271,24.9558,24.8912,24.9414,37300.0
2013-08-27 12:50:00,34.74,34.75,34.71,34.75,23800.0,24.9414,24.9486,24.9199,24.9486,23800.0
2013-08-27 12:55:00,34.75,34.76,34.72,34.74,39600.0,24.9486,24.9558,24.9271,24.9414,39600.0
2013-08-27 13:00:00,34.74,34.75,34.7,34.72,17000.0,24.9414,24.9486,24.9127,24.9271,17000.0
2013-08-27 13:05:00,34.72,34.74,34.71,34.72,24800.0,24.9271,24.9414,24.9199,24.9271,24800.0
2013-08-27 13:10:00,34.72,34.72,34.66,34.69,38700.0,24.9271,24.9271,24.884,24.9055,38700.0
2013-08-27 13:15:00,34.7,34.7,34.67,34.67,19600.0,24.9127,24.9127,24.8912,24.8912,19600.0
2013-08-27 13:20:00,34.68,34.7,34.64,34.7,28100.0,24.8984,24.9127,24.8696,24.9127,28100.0
2013-08-27 13:25:00,34.7,34.7,34.65,34.65,29600.0,24.9127,24.9127,24.8768,24.8768,29600.0
2013-08-27 13:30:00,34.65,34.68,34.64,34.67,22700.0,24.8768,24.8984,24.8696,24.8912,22700.0
2013-08-27 13:35:00,34.67,34.68,34.66,34.66,17200.0,24.8912,24.8984,24.884,24.884,17200.0
2013-08-27 13:40:00,34.66,34.68,34.65,34.67,59900.0,24.884,24.8984,24.8768,24.8912,59900.0
2013-08-27 13:45:00,34.67,34.71,34.67,34.7,35700.0,24.8912,24.9199,24.8912,24.9127,35700.0
2013-08-27 13:50:00,34.7,34.71,34.69,34.71,23400.0,24.9127,24.9199,24.9055,24.9199,23400.0
2013-08-27 13:55:00,34.7,34.71,34.69,34.7,20500.0,24.9127,24.9199,24.9055,24.9127,20500.0
2013-08-27 14:00:00,34.69,34.73,34.69,34.73,25000.0,24.9055,24.9343,24.9055,24.9343,25000.0
2013-08-27 14:05:00,34.73,34.74,34.72,34.73,33900.0,24.9343,24.9414,24.9271,24.9343,33900.0
2013-08-27 14:10:00,34.74,34.74,34.71,34.71,37500.0,24.9414,24.9414,24.9199,24.9199,37500.0
2013-08-27 14:15:00,34.71,34.75,34.71,34.73,24900.0,24.9199,24.9486,24.9199,24.9343,24900.0
2013-08-27 14:20:00,34.73,34.75,34.69,34.7,29400.0,24.9343,24.9486,24.9055,24.9127,29400.0
2013-08-27 14:25:00,34.7,34.74,34.68,34.73,23200.0,24.9127,24.9414,24.8984,24.9343,23200.0
2013-08-27 14:30:00,34.73,34.75,34.73,34.73,27100.0,24.9343,24.9486,24.9343,24.9343,27100.0
2013-08-27 14:35:00,34.73,34.78,34.72,34.77,53900.0,24.9343,24.9702,24.9271,24.963,53900.0
2013-08-27 14:40:00,34.77,34.85,34.76,34.85,48300.0,24.963,25.0204,24.9558,25.0204,48300.0
2013-08-27 14:45:00,34.84,34.85,34.8,34.81,42500.0,25.0132,25.0204,24.9845,24.9917,42500.0
2013-08-27 14:50:00,34.81,34.84,34.81,34.84,26900.0,24.9917,25.0132,24.9917,25.0132,26900.0
2013-08-27 14:55:00,34.84,34.85,34.83,34.84,27600.0,25.0132,25.0204,25.0061,25.0132,27600.0
2013-08-27 15:00:00,34.84,34.84,34.81,34.82,52900.0,25.0132,25.0132,24.9917,24.9989,52900.0
2013-08-27 15:05:00,34.83,34.85,34.78,34.78,61000.0,25.0061,25.0204,24.9702,24.9702,61000.0
2013-08-27 15:10:00,34.78,34.79,34.71,34.71,27800.0,24.9702,24.9773,24.9199,24.9199,27800.0
2013-08-27 15:15:00,34.71,34.73,34.68,34.72,63900.0,24.9199,24.9343,24.8984,24.9271,63900.0
2013-08-27 15:20:00,34.72,34.73,34.7,34.7,89400.0,24.9271,24.9343,24.9127,24.9127,89400.0
2013-08-27 15:25:00,34.7,34.73,34.67,34.69,70100.0,24.9127,24.9343,24.8912,24.9055,70100.0
2013-08-27 15:30:00,34.7,34.71,34.66,34.66,51300.0,24.9127,24.9199,24.884,24.884,51300.0
2013-08-27 15:35:00,34.66,34.71,34.65,34.66,64400.0,24.884,24.9199,24.8768,24.884,64400.0
2013-08-27 15:40:00,34.66,34.7,34.65,34.7,59300.0,24.884,24.9127,24.8768,24.9127,59300.0
2013-08-27 15:45:00,34.7,34.7,34.66,34.67,111200.0,24.9127,24.9127,24.884,24.8912,111200.0
2013-08-27 15:50:00,34.66,34.67,34.61,34.62,131400.0,24.884,24.8912,24.8481,24.8553,131400.0
2013-08-27 15:55:00,34.61,34.65,34.61,34.64,181900.0,24.8481,24.8768,24.8481,24.8696,181900.0
2013-08-28 09:30:00,34.5,34.54,34.4,34.44,74600.0,24.7691,24.7979,24.6973,24.7261,74600.0
2013-08-28 09:35:00,34.44,34.47,34.39,34.45,32900.0,24.7261,24.7476,24.6902,24.7332,32900.0
2013-08-28 09:40:00,34.46,34.51,34.45,34.48,47300.0,24.7404,24.7763,24.7332,24.7548,47300.0
2013-08-28 09:45:00,34.48,34.53,34.46,34.51,26400.0,24.7548,24.7907,24.7404,24.7763,26400.0
2013-08-28 09:50:00,34.52,34.58,34.5,34.51,31700.0,24.7835,24.8266,24.7691,24.7763,31700.0
2013-08-28 09:55:00,34.52,34.52,34.44,34.44,50300.0,24.7835,24.7835,24.7261,24.7261,50300.0
2013-08-28 10:00:00,34.45,34.54,34.45,34.54,63200.0,24.7332,24.7979,24.7332,24.7979,63200.0
2013-08-28 10:05:00,34.53,34.62,34.52,34.58,44500.0,24.7907,24.8553,24.7835,24.8266,44500.0
2013-08-28 10:10:00,34.56,34.63,34.56,34.62,31000.0,24.8122,24.8625,24.8122,24.8553,31000.0
2013-08-28 10:15:00,34.62,34.64,34.61,34.63,21900.0,24.8553,24.8696,24.8481,24.8625,21900.0
2013-08-28 10:20:00,34.62,34.62,34.57,34.59,31800.0,24.8553,24.8553,24.8194,24.8337,31800.0
2013-08-28 10:25:00,34.59,34.71,34.59,34.71,46500.0,24.8337,24.9199,24.8337,24.9199,46500.0
2013-08-28 10:30:00,34.7,34.72,34.68,34.71,70200.0,24.9127,24.9271,24.8984,24.9199,70200.0
2013-08-28 10:35:00,34.72,34.76,34.72,34.76,49300.0,24.9271,24.9558,24.9271,24.9558,49300.0
2013-08-28 10:40:00,34.76,34.86,34.76,34.85,105800.0,24.9558,25.0276,24.9558,25.0204,105800.0
2013-08-28 10:45:00,34.86,34.88,34.76,34.77,62000.0,25.0276,25.042,24.9558,24.963,62000.0
2013-08-28 10:50:00,34.77,34.83,34.76,34.83,25900.0,24.963,25.0061,24.9558,25.0061,25900.0
2013-08-28 10:55:00,34.83,34.83,34.79,34.79,54200.0,25.0061,25.0061,24.9773,24.9773,54200.0
2013-08-28 11:00:00,34.79,34.82,34.79,34.81,29900.0,24.9773,24.9989,24.9773,24.9917,29900.0
2013-08-28 11:05:00,34.8,34.82,34.79,34.8,41400.0,24.9845,24.9989,24.9773,24.9845,41400.0
2013-08-28 11:10:00,34.79,34.81,34.78,34.8,30000.0,24.9773,24.9917,24.9702,24.9845,30000.0
2013-08-28 11:15:00,34.8,34.8,34.76,34.77,23600.0,24.9845,24.9845,24.9558,24.963,23600.0
2013-08-28 11:20:00,34.76,34.81,34.76,34.8,33800.0,24.9558,24.9917,24.9558,24.9845,33800.0
2013-08-28 11:25:00,34.79,34.82,34.79,34.8,32300.0,24.9773,24.9989,24.9773,24.9845,32300.0
2013-08-28 11:30:00,34.8,34.81,34.8,34.8,13600.0,24.9845,24.9917,24.9845,24.9845,13600.0
2013-08-28 11:35:00,34.8,34.82,34.8,34.81,18700.0,24.9845,24.9989,24.9845,24.9917,18700.0
2013-08-28 11:40:00,34.8,34.84,34.8,34.84,49000.0,24.9845,25.0132,24.9845,25.0132,49000.0
2013-08-28 11:45:00,34.83,34.84,34.78,34.78,60500.0,25.0061,25.0132,24.9702,24.9702,60500.0
2013-08-28 11:50:00,34.78,34.83,34.77,34.83,35700.0,24.9702,25.0061,24.963,25.0061,35700.0
2013-08-28 11:55:00,34.83,34.84,34.79,34.81,36300.0,25.0061,25.0132,24.9773,24.9917,36300.0
2013-08-28 12:00:00,34.81,34.82,34.79,34.79,15400.0,24.9917,24.9989,24.9773,24.9773,15400.0
2013-08-28 12:05:00,34.79,34.81,34.78,34.8,18300.0,24.9773,24.9917,24.9702,24.9845,18300.0
2013-08-28 12:10:00,34.81,34.81,34.75,34.77,29800.0,24.9917,24.9917,24.9486,24.963,29800.0
2013-08-28 12:15:00,34.77,34.79,34.77,34.77,16300.0,24.963,24.9773,24.963,24.963,16300.0
2013-08-28 12:20:00,34.77,34.8,34.77,34.8,8300.0,24.963,24.9845,24.963,24.9845,8300.0
2013-08-28 12:25:00,34.8,34.82,34.79,34.8,26200.0,24.9845,24.9989,24.9773,24.9845,26200.0
2013-08-28 12:30:00,34.8,34.81,34.75,34.77,23700.0,24.9845,24.9917,24.9486,24.963,23700.0
2013-08-28 12:35:00,34.77,34.78,34.76,34.78,9300.0,24.963,24.9702,24.9558,24.9702,9300.0
2013-08-28 12:40:00,34.77,34.79,34.75,34.76,26400.0,24.963,24.9773,24.9486,24.9558,26400.0
2013-08-28 12:45:00,34.77,34.77,34.75,34.76,19000.0,24.963,24.963,24.9486,24.9558,19000.0
2013-08-28 12:50:00,34.76,34.78,34.76,34.78,12900.0,24.9558,24.9702,24.9558,24.9702,12900.0
2013-08-28 12:55:00,34.78,34.79,34.74,34.75,18600.0,24.9702,24.9773,24.9414,24.9486,18600.0
2013-08-28 13:00:00,34.74,34.76,34.74,34.76,10400.0,24.9414,24.9558,24.9414,24.9558,10400.0
2013-08-28 13:05:00,34.76,34.78,34.75,34.76,87300.0,24.9558,24.9702,24.9486,24.9558,87300.0
2013-08-28 13:10:00,34.76,34.76,34.74,34.75,10800.0,24.9558,24.9558,24.9414,24.9486,10800.0
2013-08-28 13:15:00,34.75,34.76,34.71,34.71,22700.0,24.9486,24.9558,24.9199,24.9199,22700.0
2013-08-28 13:20:00,34.72,34.73,34.71,34.73,16400.0,24.9271,24.9343,24.9199,24.9343,16400.0
2013-08-28 13:25:00,34.73,34.74,34.72,34.73,18200.0,24.9343,24.9414,24.9271,24.9343,18200.0
2013-08-28 13:30:00,34.73,34.73,34.71,34.71,16100.0,24.9343,24.9343,24.9199,24.9199,16100.0
2013-08-28 13:35:00,34.72,34.74,34.71,34.74,15700.0,24.9271,24.9414,24.9199,24.9414,15700.0
2013-08-28 13:40:00,34.74,34.77,34.74,34.77,19100.0,24.9414,24.963,24.9414,24.963,19100.0
2013-08-28 13:45:00,34.76,34.76,34.73,34.75,39300.0,24.9558,24.9558,24.9343,24.9486,39300.0
2013-08-28 13:50:00,34.75,34.76,34.73,34.73,19800.0,24.9486,24.9558,24.9343,24.9343,19800.0
2013-08-28 13:55:00,34.73,34.76,34.73,34.75,21400.0,24.9343,24.9558,24.9343,24.9486,21400.0
2013-08-28 14:00:00,34.75,34.76,34.75,34.76,8100.0,24.9486,24.9558,24.9486,24.9558,8100.0
2013-08-28 14:05:00,34.75,34.76,34.71,34.72,35800.0,24.9486,24.9558,24.9199,24.9271,35800.0
2013-08-28 14:10:00,34.72,34.72,34.66,34.7,61200.0,24.9271,24.9271,24.884,24.9127,61200.0
2013-08-28 14:15:00,34.7,34.71,34.69,34.7,28000.0,24.9127,24.9199,24.9055,24.9127,28000.0
2013-08-28 14:20:00,34.7,34.73,34.69,34.72,34800.0,24.9127,24.9343,24.9055,24.9271,34800.0
2013-08-28 14:25:00,34.71,34.73,34.7,34.71,33900.0,24.9199,24.9343,24.9127,24.9199,33900.0
2013-08-28 14:30:00,34.7,34.72,34.67,34.67,34400.0,24.9127,24.9271,24.8912,24.8912,34400.0
2013-08-28 14:35:00,34.67,34.68,34.64,34.65,34300.0,24.8912,24.8984,24.8696,24.8768,34300.0
2013-08-28 14:40:00,34.65,34.66,34.62,34.62,35500.0,24.8768,24.884,24.8553,24.8553,35500.0
2013-08-28 14:45:00,34.62,34.64,34.62,34.63,26200.0,24.8553,24.8696,24.8553,24.8625,26200.0
2013-08-28 14:50:00,34.64,34.67,34.63,34.67,36100.0,24.8696,24.8912,24.8625,24.8912,36100.0
2013-08-28 14:55:00,34.66,34.69,34.66,34.69,39000.0,24.884,24.9055,24.884,24.9055,39000.0
2013-08-28 15:00:00,34.68,34.7,34.67,34.68,35100.0,24.8984,24.9127,24.8912,24.8984,35100.0
2013-08-28 15:05:00,34.68,34.74,34.68,34.74,34100.0,24.8984,24.9414,24.8984,24.9414,34100.0
2013-08-28 15:10:00,34.74,34.77,34.73,34.76,63100.0,24.9414,24.963,24.9343,24.9558,63100.0
2013-08-28 15:15:00,34.77,34.78,34.76,34.76,60100.0,24.963,24.9702,24.9558,24.9558,60100.0
2013-08-28 15:20:00,34.76,34.77,34.73,34.73,39900.0,24.9558,24.963,24.9343,24.9343,39900.0
2013-08-28 15:25:00,34.73,34.73,34.68,34.69,55000.0,24.9343,24.9343,24.8984,24.9055,55000.0
2013-08-28 15:30:00,34.69,34.72,34.69,34.7,55900.0,24.9055,24.9271,24.9055,24.9127,55900.0
2013-08-28 15:35:00,34.7,34.72,34.7,34.71,53600.0,24.9127,24.9271,24.9127,24.9199,53600.0
2013-08-28 15:40:00,34.71,34.72,34.64,34.65,127800.0,24.9199,24.9271,24.8696,24.8768,127800.0
2013-08-28 15:45:00,34.65,34.67,34.63,34.65,89300.0,24.8768,24.8912,24.8625,24.8768,89300.0
2013-08-28 15:50:00,34.64,34.67,34.64,34.67,83900.0,24.8696,24.8912,24.8696,24.8912,83900.0
2013-08-28 15:55:00,34.66,34.67,34.59,34.61,348000.0,24.884,24.8912,24.8337,24.8481,348000.0
2013-08-29 09:30:00,34.53,34.55,34.38,34.5,47400.0,24.7907,24.805,24.683,24.7691,47400.0
2013-08-29 09:35:00,34.49,34.49,34.44,34.47,22400.0,24.762,24.762,24.7261,24.7476,22400.0
2013-08-29 09:40:00,34.46,34.5,34.45,34.46,50100.0,24.7404,24.7691,24.7332,24.7404,50100.0
2013-08-29 09:45:00,34.47,34.51,34.46,34.46,87700.0,24.7476,24.7763,24.7404,24.7404,87700.0
2013-08-29 09:50:00,34.46,34.57,34.45,34.57,39000.0,24.7404,24.8194,24.7332,24.8194,39000.0
2013-08-29 09:55:00,34.57,34.57,34.51,34.53,40500.0,24.8194,24.8194,24.7763,24.7907,40500.0
2013-08-29 10:00:00,34.53,34.57,34.52,34.56,22400.0,24.7907,24.8194,24.7835,24.8122,22400.0
2013-08-29 10:05:00,34.56,34.58,34.55,34.58,21700.0,24.8122,24.8266,24.805,24.8266,21700.0
2013-08-29 10:10:00,34.59,34.63,34.56,34.62,28800.0,24.8337,24.8625,24.8122,24.8553,28800.0
2013-08-29 10:15:00,34.63,34.69,34.63,34.69,31000.0,24.8625,24.9055,24.8625,24.9055,31000.0
2013-08-29 10:20:00,34.69,34.71,34.63,34.66,40800.0,24.9055,24.9199,24.8625,24.884,40800.0
2013-08-29 10:25:00,34.66,34.69,34.65,34.68,19700.0,24.884,24.9055,24.8768,24.8984,19700.0
2013-08-29 10:30:00,34.67,34.74,34.67,34.73,21300.0,24.8912,24.9414,24.8912,24.9343,21300.0
2013-08-29 10:35:00,34.73,34.8,34.72,34.77,27200.0,24.9343,24.9845,24.9271,24.963,27200.0
2013-08-29 10:40:00,34.77,34.84,34.77,34.84,25900.0,24.963,25.0132,24.963,25.0132,25900.0
2013-08-29 10:45:00,34.84,34.87,34.82,34.86,35800.0,25.0132,25.0348,24.9989,25.0276,35800.0
2013-08-29 10:50:00,34.86,34.88,34.84,34.88,33000.0,25.0276,25.042,25.0132,25.042,33000.0
2013-08-29 10:55:00,34.88,34.94,34.86,34.91,75200.0,25.042,25.085,25.0276,25.0635,75200.0
2013-08-29 11:00:00,34.91,34.95,34.9,34.93,33900.0,25.0635,25.0922,25.0563,25.0778,33900.0
2013-08-29 11:05:00,34.93,34.95,34.93,34.93,29300.0,25.0778,25.0922,25.0778,25.0778,29300.0
2013-08-29 11:10:00,34.93,34.95,34.93,34.95,20100.0,25.0778,25.0922,25.0778,25.0922,20100.0
2013-08-29 11:15:00,34.95,34.96,34.94,34.95,37000.0,25.0922,25.0994,25.085,25.0922,37000.0
2013-08-29 11:20:00,34.96,35.0,34.95,34.96,41500.0,25.0994,25.1281,25.0922,25.0994,41500.0
2013-08-29 11:25:00,34.97,34.99,34.96,34.98,37700.0,25.1066,25.1209,25.0994,25.1137,37700.0
2013-08-29 11:30:00,34.98,35.0,34.97,34.98,33300.0,25.1137,25.1281,25.1066,25.1137,33300.0
2013-08-29 11:35:00,34.98,35.0,34.96,34.98,19600.0,25.1137,25.1281,25.0994,25.1137,19600.0
2013-08-29 11:40:00,34.98,34.98,34.96,34.98,18900.0,25.1137,25.1137,25.0994,25.1137,18900.0
2013-08-29 11:45:00,34.98,34.98,34.96,34.97,15200.0,25.1137,25.1137,25.0994,25.1066,15200.0
2013-08-29 11:50:00,34.97,34.98,34.96,34.97,22600.0,25.1066,25.1137,25.0994,25.1066,22600.0
2013-08-29 11:55:00,34.97,34.98,34.95,34.98,30000.0,25.1066,25.1137,25.0922,25.1137,30000.0
2013-08-29 12:00:00,34.98,34.99,34.96,34.98,24100.0,25.1137,25.1209,25.0994,25.1137,24100.0
2013-08-29 12:05:00,34.98,34.99,34.97,34.98,18600.0,25.1137,25.1209,25.1066,25.1137,18600.0
2013-08-29 12:10:00,34.98,35.0,34.97,34.99,21800.0,25.1137,25.1281,25.1066,25.1209,21800.0
2013-08-29 12:15:00,34.98,35.0,34.97,34.99,38800.0,25.1137,25.1281,25.1066,25.1209,38800.0
2013-08-29 12:20:00,34.99,35.03,34.98,35.02,34600.0,25.1209,25.1496,25.1137,25.1425,34600.0
2013-08-29 12:25:00,35.03,35.06,35.03,35.04,31300.0,25.1496,25.1712,25.1496,25.1568,31300.0
2013-08-29 12:30:00,35.03,35.04,35.0,35.01,33400.0,25.1496,25.1568,25.1281,25.1353,33400.0
2013-08-29 12:35:00,35.0,35.02,34.99,35.01,16600.0,25.1281,25.1425,25.1209,25.1353,16600.0
2013-08-29 12:40:00,35.01,35.01,34.99,35.0,14000.0,25.1353,25.1353,25.1209,25.1281,14000.0
2013-08-29 12:45:00,34.99,35.01,34.98,35.01,15400.0,25.1209,25.1353,25.1137,25.1353,15400.0
2013-08-29 12:50:00,35.01,35.04,35.0,35.04,20800.0,25.1353,25.1568,25.1281,25.1568,20800.0
2013-08-29 12:55:00,35.04,35.09,35.04,35.09,47200.0,25.1568,25.1927,25.1568,25.1927,47200.0
2013-08-29 13:00:00,35.09,35.09,35.04,35.06,45600.0,25.1927,25.1927,25.1568,25.1712,45600.0
2013-08-29 13:05:00,35.06,35.08,35.05,35.07,24600.0,25.1712,25.1855,25.164,25.1784,24600.0
2013-08-29 13:10:00,35.07,35.07,35.01,35.05,66900.0,25.1784,25.1784,25.1353,25.164,66900.0
2013-08-29 13:15:00,35.05,35.07,35.04,35.07,24400.0,25.164,25.1784,25.1568,25.1784,24400.0
2013-08-29 13:20:00,35.08,35.08,35.05,35.07,28300.0,25.1855,25.1855,25.164,25.1784,28300.0
2013-08-29 13:25:00,35.07,35.08,35.05,35.07,32600.0,25.1784,25.1855,25.164,25.1784,32600.0
2013-08-29 13:30:00,35.06,35.07,34.94,34.97,37700.0,25.1712,25.1784,25.085,25.1066,37700.0
2013-08-29 13:35:00,34.96,34.98,34.95,34.97,31900.0,25.0994,25.1137,25.0922,25.1066,31900.0
2013-08-29 13:40:00,34.97,34.97,34.9,34.94,81500.0,25.1066,25.1066,25.0563,25.085,81500.0
2013-08-29 13:45:00,34.94,34.95,34.91,34.93,62800.0,25.085,25.0922,25.0635,25.0778,62800.0
2013-08-29 13:50:00,34.93,34.95,34.91,34.91,32900.0,25.0778,25.0922,25.0635,25.0635,32900.0
2013-08-29 13:55:00,34.92,34.93,34.91,34.93,8400.0,25.0707,25.0778,25.0635,25.0778,8400.0
2013-08-29 14:00:00,34.92,34.96,34.91,34.95,22700.0,25.0707,25.0994,25.0635,25.0922,22700.0
2013-08-29 14:05:00,34.96,34.98,34.95,34.97,17200.0,25.0994,25.1137,25.0922,25.1066,17200.0
2013-08-29 14:10:00,34.97,34.97,34.91,34.91,20700.0,25.1066,25.1066,25.0635,25.0635,20700.0
2013-08-29 14:15:00,34.9,34.91,34.87,34.89,16400.0,25.0563,25.0635,25.0348,25.0491,16400.0
2013-08-29 14:20:00,34.88,34.91,34.87,34.91,17400.0,25.042,25.0635,25.0348,25.0635,17400.0
2013-08-29 14:25:00,34.92,34.92,34.88,34.9,15800.0,25.0707,25.0707,25.042,25.0563,15800.0
2013-08-29 14:30:00,34.9,34.93,34.9,34.93,12400.0,25.0563,25.0778,25.0563,25.0778,12400.0
2013-08-29 14:35:00,34.93,34.93,34.91,34.93,25600.0,25.0778,25.0778,25.0635,25.0778,25600.0
2013-08-29 14:40:00,34.92,34.92,34.9,34.92,21400.0,25.0707,25.0707,25.0563,25.0707,21400.0
2013-08-29 14:45:00,34.93,34.94,34.92,34.92,13000.0,25.0778,25.085,25.0707,25.0707,13000.0
2013-08-29 14:50:00,34.93,34.93,34.9,34.91,19200.0,25.0778,25.0778,25.0563,25.0635,19200.0
2013-08-29 14:55:00,34.91,34.92,34.9,34.91,13200.0,25.0635,25.0707,25.0563,25.0635,13200.0
2013-08-29 15:00:00,34.92,34.92,34.86,34.88,25100.0,25.0707,25.0707,25.0276,25.042,25100.0
2013-08-29 15:05:00,34.88,34.91,34.86,34.91,27300.0,25.042,25.0635,25.0276,25.0635,27300.0
2013-08-29 15:10:00,34.91,34.93,34.88,34.92,46500.0,25.0635,25.0778,25.042,25.0707,46500.0
2013-08-29 15:15:00,34.91,34.96,34.91,34.93,65800.0,25.0635,25.0994,25.0635,25.0778,65800.0
2013-08-29 15:20:00,34.92,34.93,34.91,34.92,36600.0,25.0707,25.0778,25.0635,25.0707,36600.0
2013-08-29 15:25:00,34.93,34.94,34.88,34.9,64900.0,25.0778,25.085,25.042,25.0563,64900.0
2013-08-29 15:30:00,34.89,34.89,34.81,34.82,54300.0,25.0491,25.0491,24.9917,24.9989,54300.0
2013-08-29 15:35:00,34.83,34.87,34.82,34.84,49800.0,25.0061,25.0348,24.9989,25.0132,49800.0
2013-08-29 15:40:00,34.84,34.88,34.83,34.86,67000.0,25.0132,25.042,25.0061,25.0276,67000.0
2013-08-29 15:45:00,34.85,34.85,34.81,34.83,83700.0,25.0204,25.0204,24.9917,25.0061,83700.0
2013-08-29 15:50:00,34.82,34.83,34.79,34.8,73400.0,24.9989,25.0061,24.9773,24.9845,73400.0
2013-08-29 15:55:00,34.8,34.83,34.79,34.81,184700.0,24.9845,25.0061,24.9773,24.9917,184700.0
2013-08-30 09:30:00,35.01,35.07,34.84,34.94,73300.0,25.1353,25.1784,25.0132,25.085,73300.0
2013-08-30 09:35:00,34.93,34.96,34.86,34.94,28800.0,25.0778,25.0994,25.0276,25.085,28800.0
2013-08-30 09:40:00,34.94,35.07,34.94,34.97,45900.0,25.085,25.1784,25.085,25.1066,45900.0
2013-08-30 09:45:00,34.97,35.03,34.92,34.98,29800.0,25.1066,25.1496,25.0707,25.1137,29800.0
2013-08-30 09:50:00,34.98,35.01,34.94,34.97,23600.0,25.1137,25.1353,25.085,25.1066,23600.0
2013-08-30 09:55:00,34.96,34.99,34.9,34.91,21700.0,25.0994,25.1209,25.0563,25.0635,21700.0
2013-08-30 10:00:00,34.9,34.91,34.84,34.88,21900.0,25.0563,25.0635,25.0132,25.042,21900.0
2013-08-30 10:05:00,34.87,34.9,34.82,34.83,19000.0,25.0348,25.0563,24.9989,25.0061,19000.0
2013-08-30 10:10:00,34.83,34.88,34.82,34.84,20200.0,25.0061,25.042,24.9989,25.0132,20200.0
2013-08-30 10:15:00,34.84,34.88,34.83,34.88,17100.0,25.0132,25.042,25.0061,25.042,17100.0
2013-08-30 10:20:00,34.87,34.92,34.87,34.9,27700.0,25.0348,25.0707,25.0348,25.0563,27700.0
2013-08-30 10:25:00,34.91,34.93,34.89,34.93,17600.0,25.0635,25.0778,25.0491,25.0778,17600.0
2013-08-30 10:30:00,34.93,34.97,34.91,34.96,28100.0,25.0778,25.1066,25.0635,25.0994,28100.0
2013-08-30 10:35:00,34.96,34.97,34.89,34.9,26400.0,25.0994,25.1066,25.0491,25.0563,26400.0
2013-08-30 10:40:00,34.91,34.91,34.83,34.85,30800.0,25.0635,25.0635,25.0061,25.0204,30800.0
2013-08-30 10:45:00,34.85,34.86,34.82,34.85,36200.0,25.0204,25.0276,24.9989,25.0204,36200.0
2013-08-30 10:50:00,34.84,34.87,34.84,34.84,20200.0,25.0132,25.0348,25.0132,25.0132,20200.0
2013-08-30 10:55:00,34.85,34.88,34.85,34.86,20300.0,25.0204,25.042,25.0204,25.0276,20300.0
2013-08-30 11:00:00,34.85,34.87,34.83,34.87,19600.0,25.0204,25.0348,25.0061,25.0348,19600.0
2013-08-30 11:05:00,34.87,34.88,34.85,34.88,21800.0,25.0348,25.042,25.0204,25.042,21800.0
2013-08-30 11:10:00,34.89,34.94,34.87,34.93,24100.0,25.0491,25.085,25.0348,25.0778,24100.0
2013-08-30 11:15:00,34.94,34.96,34.94,34.95,25000.0,25.085,25.0994,25.085,25.0922,25000.0
2013-08-30 11:20:00,34.96,34.98,34.95,34.97,20700.0,25.0994,25.1137,25.0922,25.1066,20700.0
2013-08-30 11:25:00,34.96,34.99,34.94,34.94,22800.0,25.0994,25.1209,25.085,25.085,22800.0
2013-08-30 11:30:00,34.94,34.97,34.93,34.94,34400.0,25.085,25.1066,25.0778,25.085,34400.0
2013-08-30 11:35:00,34.94,34.97,34.93,34.95,31000.0,25.085,25.1066,25.0778,25.0922,31000.0
2013-08-30 11:40:00,34.95,34.97,34.95,34.96,18200.0,25.0922,25.1066,25.0922,25.0994,18200.0
2013-08-30 11:45:00,34.96,34.99,34.96,34.98,15100.0,25.0994,25.1209,25.0994,25.1137,15100.0
2013-08-30 11:50:00,34.98,35.01,34.98,35.01,19000.0,25.1137,25.1353,25.1137,25.1353,19000.0
2013-08-30 11:55:00,35.01,35.03,34.99,35.01,59700.0,25.1353,25.1496,25.1209,25.1353,59700.0
2013-08-30 12:00:00,35.01,35.01,34.99,34.99,23600.0,25.1353,25.1353,25.1209,25.1209,23600.0
2013-08-30 12:05:00,35.0,35.04,35.0,35.04,27800.0,25.1281,25.1568,25.1281,25.1568,27800.0
2013-08-30 12:10:00,35.03,35.05,35.02,35.03,25800.0,25.1496,25.164,25.1425,25.1496,25800.0
2013-08-30 12:15:00,35.03,35.08,35.03,35.07,20100.0,25.1496,25.1855,25.1496,25.1784,20100.0
2013-08-30 12:20:00,35.07,35.08,35.06,35.07,20200.0,25.1784,25.1855,25.1712,25.1784,20200.0
2013-08-30 12:25:00,35.07,35.11,35.07,35.1,30900.0,25.1784,25.2071,25.1784,25.1999,30900.0
2013-08-30 12:30:00,35.1,35.1,35.07,35.09,22000.0,25.1999,25.1999,25.1784,25.1927,22000.0
2013-08-30 12:35:00,35.08,35.09,35.07,35.09,29600.0,25.1855,25.1927,25.1784,25.1927,29600.0
2013-08-30 12:40:00,35.09,35.12,35.08,35.12,21200.0,25.1927,25.2143,25.1855,25.2143,21200.0
2013-08-30 12:45:00,35.11,35.16,35.11,35.15,11000.0,25.2071,25.243,25.2071,25.2358,11000.0
2013-08-30 12:50:00,35.15,35.16,35.14,35.14,20600.0,25.2358,25.243,25.2286,25.2286,20600.0
2013-08-30 12:55:00,35.14,35.19,35.14,35.18,38700.0,25.2286,25.2645,25.2286,25.2573,38700.0
2013-08-30 13:00:00,35.18,35.19,35.13,35.15,68200.0,25.2573,25.2645,25.2214,25.2358,68200.0
2013-08-30 13:05:00,35.15,35.18,35.15,35.15,74400.0,25.2358,25.2573,25.2358,25.2358,74400.0
2013-08-30 13:10:00,35.16,35.24,35.16,35.24,44700.0,25.243,25.3004,25.243,25.3004,44700.0
2013-08-30 13:15:00,35.23,35.3,35.22,35.23,104500.0,25.2932,25.3435,25.2861,25.2932,104500.0
2013-08-30 13:20:00,35.24,35.24,35.13,35.16,37800.0,25.3004,25.3004,25.2214,25.243,37800.0
2013-08-30 13:25:00,35.17,35.27,35.17,35.26,31600.0,25.2502,25.322,25.2502,25.3148,31600.0
2013-08-30 13:30:00,35.26,35.28,35.25,35.27,28600.0,25.3148,25.3291,25.3076,25.322,28600.0
2013-08-30 13:35:00,35.27,35.28,35.26,35.26,36300.0,25.322,25.3291,25.3148,25.3148,36300.0
2013-08-30 13:40:00,35.26,35.27,35.24,35.26,32500.0,25.3148,25.322,25.3004,25.3148,32500.0
2013-08-30 13:45:00,35.26,35.32,35.26,35.31,31900.0,25.3148,25.3578,25.3148,25.3507,31900.0
2013-08-30 13:50:00,35.31,35.35,35.31,35.34,48600.0,25.3507,25.3794,25.3507,25.3722,48600.0
2013-08-30 13:55:00,35.33,35.34,35.28,35.29,41500.0,25.365,25.3722,25.3291,25.3363,41500.0
2013-08-30 14:00:00,35.28,35.29,35.26,35.28,33600.0,25.3291,25.3363,25.3148,25.3291,33600.0
2013-08-30 14:05:00,35.28,35.3,35.28,35.29,28600.0,25.3291,25.3435,25.3291,25.3363,28600.0
2013-08-30 14:10:00,35.3,35.3,35.28,35.28,20200.0,25.3435,25.3435,25.3291,25.3291,20200.0
2013-08-30 14:15:00,35.28,35.29,35.26,35.27,21100.0,25.3291,25.3363,25.3148,25.322,21100.0
2013-08-30 14:20:00,35.27,35.27,35.24,35.24,22000.0,25.322,25.322,25.3004,25.3004,22000.0
2013-08-30 14:25:00,35.25,35.27,35.24,35.26,42800.0,25.3076,25.322,25.3004,25.3148,42800.0
2013-08-30 14:30:00,35.27,35.32,35.27,35.31,30100.0,25.322,25.3578,25.322,25.3507,30100.0
2013-08-30 14:35:00,35.32,35.35,35.3,35.34,50100.0,25.3578,25.3794,25.3435,25.3722,50100.0
2013-08-30 14:40:00,35.34,35.34,35.31,35.33,29200.0,25.3722,25.3722,25.3507,25.365,29200.0
2013-08-30 14:45:00,35.33,35.38,35.33,35.37,66900.0,25.365,25.4009,25.365,25.3937,66900.0
2013-08-30 14:50:00,35.38,35.39,35.36,35.38,31700.0,25.4009,25.4081,25.3866,25.4009,31700.0
2013-08-30 14:55:00,35.38,35.38,35.36,35.36,43200.0,25.4009,25.4009,25.3866,25.3866,43200.0
2013-08-30 15:00:00,35.35,35.41,35.35,35.4,53400.0,25.3794,25.4225,25.3794,25.4153,53400.0
2013-08-30 15:05:00,35.41,35.41,35.37,35.37,62400.0,25.4225,25.4225,25.3937,25.3937,62400.0
2013-08-30 15:10:00,35.37,35.41,35.36,35.41,57300.0,25.3937,25.4225,25.3866,25.4225,57300.0
2013-08-30 15:15:00,35.41,35.41,35.34,35.34,80700.0,25.4225,25.4225,25.3722,25.3722,80700.0
2013-08-30 15:20:00,35.34,35.35,35.31,35.33,58300.0,25.3722,25.3794,25.3507,25.365,58300.0
2013-08-30 15:25:00,35.33,35.33,35.3,35.31,60100.0,25.365,25.365,25.3435,25.3507,60100.0
2013-08-30 15:30:00,35.32,35.32,35.29,35.31,73500.0,25.3578,25.3578,25.3363,25.3507,73500.0
2013-08-30 15:35:00,35.31,35.32,35.28,35.29,68800.0,25.3507,25.3578,25.3291,25.3363,68800.0
2013-08-30 15:40:00,35.29,35.29,35.25,35.25,116200.0,25.3363,25.3363,25.3076,25.3076,116200.0
2013-08-30 15:45:00,35.25,35.26,35.18,35.21,191200.0,25.3076,25.3148,25.2573,25.2789,191200.0
2013-08-30 15:50:00,35.21,35.22,35.14,35.14,138000.0,25.2789,25.2861,25.2286,25.2286,138000.0
2013-08-30 15:55:00,35.14,35.28,35.11,35.22,760800.0,25.2286,25.3291,25.2071,25.2861,760800.0
2013-09-03 09:30:00,35.43,35.61,35.36,35.38,237400.0,25.4368,25.5661,25.3866,25.4009,237400.0
2013-09-03 09:35:00,35.38,35.43,35.32,35.43,49600.0,25.4009,25.4368,25.3578,25.4368,49600.0
2013-09-03 09:40:00,35.43,35.53,35.41,35.52,57500.0,25.4368,25.5086,25.4225,25.5014,57500.0
2013-09-03 09:45:00,35.51,35.53,35.47,35.52,80900.0,25.4943,25.5086,25.4655,25.5014,80900.0
2013-09-03 09:50:00,35.52,35.54,35.46,35.48,57700.0,25.5014,25.5158,25.4584,25.4727,57700.0
2013-09-03 09:55:00,35.49,35.5,35.38,35.41,68400.0,25.4799,25.4871,25.4009,25.4225,68400.0
2013-09-03 10:00:00,35.41,35.46,35.37,35.44,54500.0,25.4225,25.4584,25.3937,25.444,54500.0
2013-09-03 10:05:00,35.45,35.45,35.42,35.44,25100.0,25.4512,25.4512,25.4296,25.444,25100.0
2013-09-03 10:10:00,35.44,35.58,35.44,35.58,54200.0,25.444,25.5445,25.444,25.5445,54200.0
2013-09-03 10:15:00,35.57,35.59,35.52,35.57,63800.0,25.5373,25.5517,25.5014,25.5373,63800.0
2013-09-03 10:20:00,35.57,35.58,35.48,35.51,50600.0,25.5373,25.5445,25.4727,25.4943,50600.0
2013-09-03 10:25:00,35.5,35.53,35.46,35.52,48700.0,25.4871,25.5086,25.4584,25.5014,48700.0
2013-09-03 10:30:00,35.52,35.52,35.47,35.48,44400.0,25.5014,25.5014,25.4655,25.4727,44400.0
2013-09-03 10:35:00,35.48,35.49,35.45,35.46,30500.0,25.4727,25.4799,25.4512,25.4584,30500.0
2013-09-03 10:40:00,35.45,35.54,35.45,35.53,43000.0,25.4512,25.5158,25.4512,25.5086,43000.0
2013-09-03 10:45:00,35.53,35.55,35.53,35.55,15100.0,25.5086,25.523,25.5086,25.523,15100.0
2013-09-03 10:50:00,35.54,35.55,35.5,35.51,33000.0,25.5158,25.523,25.4871,25.4943,33000.0
2013-09-03 10:55:00,35.52,35.58,35.5,35.56,33300.0,25.5014,25.5445,25.4871,25.5302,33300.0
2013-09-03 11:00:00,35.56,35.66,35.56,35.62,65600.0,25.5302,25.6019,25.5302,25.5732,65600.0
2013-09-03 11:05:00,35.61,35.61,35.54,35.56,15000.0,25.5661,25.5661,25.5158,25.5302,15000.0
2013-09-03 11:10:00,35.56,35.58,35.53,35.56,28300.0,25.5302,25.5445,25.5086,25.5302,28300.0
2013-09-03 11:15:00,35.56,35.57,35.47,35.47,35300.0,25.5302,25.5373,25.4655,25.4655,35300.0
2013-09-03 11:20:00,35.47,35.48,35.44,35.46,28600.0,25.4655,25.4727,25.444,25.4584,28600.0
2013-09-03 11:25:00,35.46,35.47,35.37,35.37,30700.0,25.4584,25.4655,25.3937,25.3937,30700.0
2013-09-03 11:30:00,35.38,35.41,35.34,35.4,31500.0,25.4009,25.4225,25.3722,25.4153,31500.0
2013-09-03 11:35:00,35.41,35.45,35.39,35.42,39300.0,25.4225,25.4512,25.4081,25.4296,39300.0
2013-09-03 11:40:00,35.43,35.5,35.43,35.49,27400.0,25.4368,25.4871,25.4368,25.4799,27400.0
2013-09-03 11:45:00,35.49,35.49,35.42,35.47,44700.0,25.4799,25.4799,25.4296,25.4655,44700.0
2013-09-03 11:50:00,35.47,35.47,35.44,35.46,25700.0,25.4655,25.4655,25.444,25.4584,25700.0
2013-09-03 11:55:00,35.46,35.46,35.39,35.41,16500.0,25.4584,25.4584,25.4081,25.4225,16500.0
2013-09-03 12:00:00,35.42,35.44,35.38,35.38,29300.0,25.4296,25.444,25.4009,25.4009,29300.0
2013-09-03 12:05:00,35.38,35.41,35.37,35.41,15100.0,25.4009,25.4225,25.3937,25.4225,15100.0
2013-09-03 12:10:00,35.41,35.43,35.38,35.38,17600.0,25.4225,25.4368,25.4009,25.4009,17600.0
2013-09-03 12:15:00,35.39,35.39,35.35,35.36,15800.0,25.4081,25.4081,25.3794,25.3866,15800.0
2013-09-03 12:20:00,35.36,35.37,35.33,35.33,23800.0,25.3866,25.3937,25.365,25.365,23800.0
2013-09-03 12:25:00,35.33,35.34,35.31,35.32,12000.0,25.365,25.3722,25.3507,25.3578,12000.0
2013-09-03 12:30:00,35.32,35.34,35.32,35.34,13100.0,25.3578,25.3722,25.3578,25.3722,13100.0
2013-09-03 12:35:00,35.35,35.39,35.34,35.39,23700.0,25.3794,25.4081,25.3722,25.4081,23700.0
2013-09-03 12:40:00,35.38,35.4,35.34,35.36,41500.0,25.4009,25.4153,25.3722,25.3866,41500.0
2013-09-03 12:45:00,35.36,35.37,35.34,35.36,39900.0,25.3866,25.3937,25.3722,25.3866,39900.0
2013-09-03 12:50:00,35.36,35.38,35.36,35.38,7500.0,25.3866,25.4009,25.3866,25.4009,7500.0
2013-09-03 12:55:00,35.38,35.38,35.31,35.31,25100.0,25.4009,25.4009,25.3507,25.3507,25100.0
2013-09-03 13:00:00,35.31,35.34,35.3,35.33,29500.0,25.3507,25.3722,25.3435,25.365,29500.0
2013-09-03 13:05:00,35.32,35.35,35.31,35.35,22000.0,25.3578,25.3794,25.3507,25.3794,22000.0
2013-09-03 13:10:00,35.35,35.38,35.34,35.37,17200.0,25.3794,25.4009,25.3722,25.3937,17200.0
2013-09-03 13:15:00,35.37,35.37,35.3,35.3,26000.0,25.3937,25.3937,25.3435,25.3435,26000.0
2013-09-03 13:20:00,35.3,35.34,35.3,35.34,14000.0,25.3435,25.3722,25.3435,25.3722,14000.0
2013-09-03 13:25:00,35.34,35.39,35.34,35.39,22600.0,25.3722,25.4081,25.3722,25.4081,22600.0
2013-09-03 13:30:00,35.39,35.4,35.34,35.38,17700.0,25.4081,25.4153,25.3722,25.4009,17700.0
2013-09-03 13:35:00,35.38,35.42,35.38,35.42,23800.0,25.4009,25.4296,25.4009,25.4296,23800.0
2013-09-03 13:40:00,35.42,35.44,35.39,35.44,30500.0,25.4296,25.444,25.4081,25.444,30500.0
2013-09-03 13:45:00,35.44,35.44,35.38,35.39,31700.0,25.444,25.444,25.4009,25.4081,31700.0
2013-09-03 13:50:00,35.39,35.44,35.39,35.42,35900.0,25.4081,25.444,25.4081,25.4296,35900.0
2013-09-03 13:55:00,35.41,35.44,35.39,35.41,50700.0,25.4225,25.444,25.4081,25.4225,50700.0
2013-09-03 14:00:00,35.42,35.43,35.41,35.42,26800.0,25.4296,25.4368,25.4225,25.4296,26800.0
2013-09-03 14:05:00,35.42,35.43,35.41,35.42,15300.0,25.4296,25.4368,25.4225,25.4296,15300.0
2013-09-03 14:10:00,35.41,35.45,35.41,35.44,52800.0,25.4225,25.4512,25.4225,25.444,52800.0
2013-09-03 14:15:00,35.43,35.44,35.41,35.42,28600.0,25.4368,25.444,25.4225,25.4296,28600.0
2013-09-03 14:20:00,35.42,35.42,35.36,35.4,39300.0,25.4296,25.4296,25.3866,25.4153,39300.0
2013-09-03 14:25:00,35.4,35.43,35.38,35.43,40000.0,25.4153,25.4368,25.4009,25.4368,40000.0
2013-09-03 14:30:00,35.42,35.47,35.41,35.45,51700.0,25.4296,25.4655,25.4225,25.4512,51700.0
2013-09-03 14:35:00,35.44,35.47,35.4,35.46,77000.0,25.444,25.4655,25.4153,25.4584,77000.0
2013-09-03 14:40:00,35.46,35.46,35.36,35.37,45400.0,25.4584,25.4584,25.3866,25.3937,45400.0
2013-09-03 14:45:00,35.37,35.42,35.36,35.42,32800.0,25.3937,25.4296,25.3866,25.4296,32800.0
2013-09-03 14:50:00,35.42,35.42,35.36,35.39,32100.0,25.4296,25.4296,25.3866,25.4081,32100.0
2013-09-03 14:55:00,35.39,35.41,35.38,35.41,30300.0,25.4081,25.4225,25.4009,25.4225,30300.0
2013-09-03 15:00:00,35.41,35.46,35.41,35.46,39500.0,25.4225,25.4584,25.4225,25.4584,39500.0
2013-09-03 15:05:00,35.46,35.5,35.45,35.48,37300.0,25.4584,25.4871,25.4512,25.4727,37300.0
2013-09-03 15:10:00,35.48,35.52,35.47,35.48,71400.0,25.4727,25.5014,25.4655,25.4727,71400.0
2013-09-03 15:15:00,35.49,35.51,35.48,35.48,66200.0,25.4799,25.4943,25.4727,25.4727,66200.0
2013-09-03 15:20:00,35.48,35.51,35.44,35.44,65900.0,25.4727,25.4943,25.444,25.444,65900.0
2013-09-03 15:25:00,35.45,35.46,35.43,35.44,30400.0,25.4512,25.4584,25.4368,25.444,30400.0
2013-09-03 15:30:00,35.45,35.49,35.44,35.45,45700.0,25.4512,25.4799,25.444,25.4512,45700.0
2013-09-03 15:35:00,35.46,35.47,35.42,35.46,53700.0,25.4584,25.4655,25.4296,25.4584,53700.0
2013-09-03 15:40:00,35.47,35.47,35.42,35.45,106600.0,25.4655,25.4655,25.4296,25.4512,106600.0
2013-09-03 15:45:00,35.45,35.46,35.38,35.38,112400.0,25.4512,25.4584,25.4009,25.4009,112400.0
2013-09-03 15:50:00,35.39,35.4,35.38,35.4,65600.0,25.4081,25.4153,25.4009,25.4153,65600.0
2013-09-03 15:55:00,35.4,35.41,35.39,35.41,163400.0,25.4153,25.4225,25.4081,25.4225,163400.0
2013-09-04 09:30:00,35.66,35.67,35.5,35.55,150300.0,25.6019,25.6091,25.4871,25.523,150300.0
2013-09-04 09:35:00,35.55,35.6,35.44,35.59,47700.0,25.523,25.5589,25.444,25.5517,47700.0
2013-09-04 09:40:00,35.6,35.65,35.6,35.63,32600.0,25.5589,25.5948,25.5589,25.5804,32600.0
2013-09-04 09:45:00,35.65,35.65,35.51,35.54,35500.0,25.5948,25.5948,25.4943,25.5158,35500.0
2013-09-04 09:50:00,35.53,35.56,35.53,35.55,28000.0,25.5086,25.5302,25.5086,25.523,28000.0
2013-09-04 09:55:00,35.55,35.6,35.55,35.56,18800.0,25.523,25.5589,25.523,25.5302,18800.0
2013-09-04 10:00:00,35.57,35.68,35.56,35.67,50100.0,25.5373,25.6163,25.5302,25.6091,50100.0
2013-09-04 10:05:00,35.68,35.71,35.66,35.7,28600.0,25.6163,25.6378,25.6019,25.6307,28600.0
2013-09-04 10:10:00,35.71,35.73,35.71,35.71,24600.0,25.6378,25.6522,25.6378,25.6378,24600.0
2013-09-04 10:15:00,35.71,35.79,35.7,35.78,57600.0,25.6378,25.6953,25.6307,25.6881,57600.0
2013-09-04 10:20:00,35.77,35.84,35.77,35.84,30300.0,25.6809,25.7312,25.6809,25.7312,30300.0
2013-09-04 10:25:00,35.83,35.86,35.81,35.86,54800.0,25.724,25.7455,25.7096,25.7455,54800.0
2013-09-04 10:30:00,35.85,35.86,35.82,35.86,42100.0,25.7384,25.7455,25.7168,25.7455,42100.0
2013-09-04 10:35:00,35.86,35.92,35.84,35.92,108300.0,25.7455,25.7886,25.7312,25.7886,108300.0
2013-09-04 10:40:00,35.92,35.93,35.92,35.93,16700.0,25.7886,25.7958,25.7886,25.7958,16700.0
2013-09-04 10:45:00,35.92,35.98,35.92,35.94,75600.0,25.7886,25.8317,25.7886,25.803,75600.0
2013-09-04 10:50:00,35.95,35.95,35.89,35.94,145400.0,25.8102,25.8102,25.7671,25.803,145400.0
2013-09-04 10:55:00,35.95,35.95,35.92,35.93,40600.0,25.8102,25.8102,25.7886,25.7958,40600.0
2013-09-04 11:00:00,35.93,35.97,35.92,35.96,32800.0,25.7958,25.8245,25.7886,25.8173,32800.0
2013-09-04 11:05:00,35.96,35.98,35.95,35.97,18100.0,25.8173,25.8317,25.8102,25.8245,18100.0
2013-09-04 11:10:00,35.98,35.98,35.91,35.93,38200.0,25.8317,25.8317,25.7814,25.7958,38200.0
2013-09-04 11:15:00,35.92,35.95,35.9,35.91,44700.0,25.7886,25.8102,25.7743,25.7814,44700.0
2013-09-04 11:20:00,35.91,35.95,35.91,35.95,18300.0,25.7814,25.8102,25.7814,25.8102,18300.0
2013-09-04 11:25:00,35.94,35.96,35.94,35.96,18500.0,25.803,25.8173,25.803,25.8173,18500.0
2013-09-04 11:30:00,35.97,35.98,35.93,35.94,43400.0,25.8245,25.8317,25.7958,25.803,43400.0
2013-09-04 11:35:00,35.94,35.95,35.92,35.94,22400.0,25.803,25.8102,25.7886,25.803,22400.0
2013-09-04 11:40:00,35.94,36.02,35.94,36.01,23800.0,25.803,25.8604,25.803,25.8532,23800.0
2013-09-04 11:45:00,36.02,36.04,36.0,36.01,36700.0,25.8604,25.8748,25.8461,25.8532,36700.0
2013-09-04 11:50:00,36.01,36.08,36.01,36.07,33500.0,25.8532,25.9035,25.8532,25.8963,33500.0
2013-09-04 11:55:00,36.07,36.08,36.05,36.08,24300.0,25.8963,25.9035,25.8819,25.9035,24300.0
2013-09-04 12:00:00,36.08,36.1,36.07,36.09,26600.0,25.9035,25.9178,25.8963,25.9107,26600.0
2013-09-04 12:05:00,36.09,36.15,36.09,36.15,30000.0,25.9107,25.9537,25.9107,25.9537,30000.0
2013-09-04 12:10:00,36.15,36.18,36.14,36.17,59200.0,25.9537,25.9753,25.9466,25.9681,59200.0
2013-09-04 12:15:00,36.17,36.18,36.15,36.18,41500.0,25.9681,25.9753,25.9537,25.9753,41500.0
2013-09-04 12:20:00,36.18,36.18,36.12,36.13,51400.0,25.9753,25.9753,25.9322,25.9394,51400.0
2013-09-04 12:25:00,36.13,36.16,36.12,36.15,26100.0,25.9394,25.9609,25.9322,25.9537,26100.0
2013-09-04 12:30:00,36.16,36.17,36.14,36.17,30200.0,25.9609,25.9681,25.9466,25.9681,30200.0
2013-09-04 12:35:00,36.17,36.17,36.15,36.17,19900.0,25.9681,25.9681,25.9537,25.9681,19900.0
2013-09-04 12:40:00,36.17,36.18,36.12,36.12,28200.0,25.9681,25.9753,25.9322,25.9322,28200.0
2013-09-04 12:45:00,36.12,36.12,36.1,36.12,22200.0,25.9322,25.9322,25.9178,25.9322,22200.0
2013-09-04 12:50:00,36.11,36.12,36.1,36.12,22700.0,25.925,25.9322,25.9178,25.9322,22700.0
2013-09-04 12:55:00,36.12,36.16,36.12,36.16,34600.0,25.9322,25.9609,25.9322,25.9609,34600.0
2013-09-04 13:00:00,36.16,36.17,36.15,36.17,13700.0,25.9609,25.9681,25.9537,25.9681,13700.0
2013-09-04 13:05:00,36.17,36.18,36.16,36.18,64700.0,25.9681,25.9753,25.9609,25.9753,64700.0
2013-09-04 13:10:00,36.18,36.19,36.16,36.18,35400.0,25.9753,25.9825,25.9609,25.9753,35400.0
2013-09-04 13:15:00,36.19,36.22,36.19,36.22,29000.0,25.9825,26.004,25.9825,26.004,29000.0
2013-09-04 13:20:00,36.22,36.24,36.21,36.23,25900.0,26.004,26.0184,25.9968,26.0112,25900.0
2013-09-04 13:25:00,36.23,36.26,36.22,36.26,71200.0,26.0112,26.0327,26.004,26.0327,71200.0
2013-09-04 13:30:00,36.26,36.28,36.25,36.27,64900.0,26.0327,26.0471,26.0255,26.0399,64900.0
2013-09-04 13:35:00,36.27,36.28,36.23,36.23,29600.0,26.0399,26.0471,26.0112,26.0112,29600.0
2013-09-04 13:40:00,36.25,36.27,36.24,36.27,14100.0,26.0255,26.0399,26.0184,26.0399,14100.0
2013-09-04 13:45:00,36.26,36.27,36.21,36.21,27000.0,26.0327,26.0399,25.9968,25.9968,27000.0
2013-09-04 13:50:00,36.22,36.22,36.18,36.18,17600.0,26.004,26.004,25.9753,25.9753,17600.0
2013-09-04 13:55:00,36.18,36.19,36.16,36.16,25900.0,25.9753,25.9825,25.9609,25.9609,25900.0
2013-09-04 14:00:00,36.15,36.16,36.13,36.15,68200.0,25.9537,25.9609,25.9394,25.9537,68200.0
2013-09-04 14:05:00,36.14,36.15,36.1,36.1,19000.0,25.9466,25.9537,25.9178,25.9178,19000.0
2013-09-04 14:10:00,36.1,36.11,36.07,36.07,36600.0,25.9178,25.925,25.8963,25.8963,36600.0
2013-09-04 14:15:00,36.08,36.08,36.05,36.07,21900.0,25.9035,25.9035,25.8819,25.8963,21900.0
2013-09-04 14:20:00,36.07,36.07,36.06,36.07,9500.0,25.8963,25.8963,25.8891,25.8963,9500.0
2013-09-04 14:25:00,36.07,36.1,36.07,36.1,29800.0,25.8963,25.9178,25.8963,25.9178,29800.0
2013-09-04 14:30:00,36.09,36.1,36.08,36.1,36900.0,25.9107,25.9178,25.9035,25.9178,36900.0
2013-09-04 14:35:00,36.1,36.13,36.1,36.12,37800.0,25.9178,25.9394,25.9178,25.9322,37800.0
2013-09-04 14:40:00,36.12,36.15,36.12,36.14,103000.0,25.9322,25.9537,25.9322,25.9466,103000.0
2013-09-04 14:45:00,36.14,36.15,36.11,36.11,20800.0,25.9466,25.9537,25.925,25.925,20800.0
2013-09-04 14:50:00,36.12,36.12,36.1,36.11,35200.0,25.9322,25.9322,25.9178,25.925,35200.0
2013-09-04 14:55:00,36.11,36.11,36.06,36.06,95600.0,25.925,25.925,25.8891,25.8891,95600.0
2013-09-04 15:00:00,36.07,36.07,36.06,36.06,37800.0,25.8963,25.8963,25.8891,25.8891,37800.0
2013-09-04 15:05:00,36.07,36.13,36.06,36.13,43700.0,25.8963,25.9394,25.8891,25.9394,43700.0
2013-09-04 15:10:00,36.13,36.16,36.12,36.14,82900.0,25.9394,25.9609,25.9322,25.9466,82900.0
2013-09-04 15:15:00,36.14,36.14,36.08,36.09,136400.0,25.9466,25.9466,25.9035,25.9107,136400.0
2013-09-04 15:20:00,36.1,36.11,35.98,36.01,73700.0,25.9178,25.925,25.8317,25.8532,73700.0
2013-09-04 15:25:00,36.01,36.03,35.99,36.02,84900.0,25.8532,25.8676,25.8389,25.8604,84900.0
2013-09-04 15:30:00,36.02,36.04,35.99,36.04,73300.0,25.8604,25.8748,25.8389,25.8748,73300.0
2013-09-04 15:35:00,36.04,36.05,36.01,36.01,83400.0,25.8748,25.8819,25.8532,25.8532,83400.0
2013-09-04 15:40:00,36.01,36.04,36.01,36.04,92600.0,25.8532,25.8748,25.8532,25.8748,92600.0
2013-09-04 15:45:00,36.04,36.08,36.02,36.04,188500.0,25.8748,25.9035,25.8604,25.8748,188500.0
2013-09-04 15:50:00,36.04,36.05,36.03,36.03,137000.0,25.8748,25.8819,25.8676,25.8676,137000.0
2013-09-04 15:55:00,36.04,36.09,36.01,36.09,295600.0,25.8748,25.9107,25.8532,25.9107,295600.0
2013-09-05 09:30:00,36.02,36.24,36.02,36.14,51200.0,25.8604,26.0184,25.8604,25.9466,51200.0
2013-09-05 09:35:00,36.14,36.24,36.14,36.23,24800.0,25.9466,26.0184,25.9466,26.0112,24800.0
2013-09-05 09:40:00,36.24,36.24,36.11,36.12,33100.0,26.0184,26.0184,25.925,25.9322,33100.0
2013-09-05 09:45:00,36.12,36.25,36.12,36.24,30200.0,25.9322,26.0255,25.9322,26.0184,30200.0
2013-09-05 09:50:00,36.24,36.26,36.23,36.25,21300.0,26.0184,26.0327,26.0112,26.0255,21300.0
2013-09-05 09:55:00,36.26,36.29,36.25,36.29,45300.0,26.0327,26.0543,26.0255,26.0543,45300.0
2013-09-05 10:00:00,36.29,36.29,36.2,36.2,62100.0,26.0543,26.0543,25.9896,25.9896,62100.0
2013-09-05 10:05:00,36.2,36.28,36.2,36.28,32300.0,25.9896,26.0471,25.9896,26.0471,32300.0
2013-09-05 10:10:00,36.29,36.31,36.26,36.26,42800.0,26.0543,26.0686,26.0327,26.0327,42800.0
2013-09-05 10:15:00,36.26,36.29,36.23,36.25,25800.0,26.0327,26.0543,26.0112,26.0255,25800.0
2013-09-05 10:20:00,36.24,36.25,36.18,36.2,38200.0,26.0184,26.0255,25.9753,25.9896,38200.0
2013-09-05 10:25:00,36.2,36.26,36.19,36.25,26300.0,25.9896,26.0327,25.9825,26.0255,26300.0
2013-09-05 10:30:00,36.26,36.26,36.17,36.19,54400.0,26.0327,26.0327,25.9681,25.9825,54400.0
2013-09-05 10:35:00,36.19,36.22,36.18,36.21,32000.0,25.9825,26.004,25.9753,25.9968,32000.0
2013-09-05 10:40:00,36.21,36.21,36.18,36.19,30800.0,25.9968,25.9968,25.9753,25.9825,30800.0
2013-09-05 10:45:00,36.19,36.23,36.18,36.22,26800.0,25.9825,26.0112,25.9753,26.004,26800.0
2013-09-05 10:50:00,36.22,36.24,36.21,36.23,17100.0,26.004,26.0184,25.9968,26.0112,17100.0
2013-09-05 10:55:00,36.23,36.24,36.18,36.2,43500.0,26.0112,26.0184,25.9753,25.9896,43500.0
2013-09-05 11:00:00,36.2,36.25,36.2,36.23,20500.0,25.9896,26.0255,25.9896,26.0112,20500.0
2013-09-05 11:05:00,36.23,36.23,36.2,36.23,13600.0,26.0112,26.0112,25.9896,26.0112,13600.0
2013-09-05 11:10:00,36.23,36.25,36.23,36.23,16300.0,26.0112,26.0255,26.0112,26.0112,16300.0
2013-09-05 11:15:00,36.23,36.23,36.19,36.22,15600.0,26.0112,26.0112,25.9825,26.004,15600.0
2013-09-05 11:20:00,36.21,36.21,36.19,36.21,20700.0,25.9968,25.9968,25.9825,25.9968,20700.0
2013-09-05 11:25:00,36.21,36.26,36.2,36.2,27100.0,25.9968,26.0327,25.9896,25.9896,27100.0
2013-09-05 11:30:00,36.21,36.25,36.18,36.25,33300.0,25.9968,26.0255,25.9753,26.0255,33300.0
2013-09-05 11:35:00,36.24,36.26,36.23,36.23,15100.0,26.0184,26.0327,26.0112,26.0112,15100.0
2013-09-05 11:40:00,36.24,36.25,36.2,36.2,9600.0,26.0184,26.0255,25.9896,25.9896,9600.0
2013-09-05 11:45:00,36.2,36.21,36.19,36.2,16800.0,25.9896,25.9968,25.9825,25.9896,16800.0
2013-09-05 11:50:00,36.2,36.21,36.19,36.21,7300.0,25.9896,25.9968,25.9825,25.9968,7300.0
2013-09-05 11:55:00,36.21,36.22,36.19,36.21,96100.0,25.9968,26.004,25.9825,25.9968,96100.0
2013-09-05 12:00:00,36.21,36.21,36.2,36.21,22900.0,25.9968,25.9968,25.9896,25.9968,22900.0
2013-09-05 12:05:00,36.21,36.21,36.19,36.21,34700.0,25.9968,25.9968,25.9825,25.9968,34700.0
2013-09-05 12:10:00,36.21,36.22,36.19,36.21,15000.0,25.9968,26.004,25.9825,25.9968,15000.0
2013-09-05 12:15:00,36.21,36.21,36.19,36.19,12400.0,25.9968,25.9968,25.9825,25.9825,12400.0
2013-09-05 12:20:00,36.2,36.2,36.18,36.19,16700.0,25.9896,25.9896,25.9753,25.9825,16700.0
2013-09-05 12:25:00,36.18,36.18,36.16,36.17,20700.0,25.9753,25.9753,25.9609,25.9681,20700.0
2013-09-05 12:30:00,36.18,36.19,36.17,36.17,9300.0,25.9753,25.9825,25.9681,25.9681,9300.0
2013-09-05 12:35:00,36.18,36.19,36.17,36.19,23900.0,25.9753,25.9825,25.9681,25.9825,23900.0
2013-09-05 12:40:00,36.19,36.23,36.19,36.21,29500.0,25.9825,26.0112,25.9825,25.9968,29500.0
2013-09-05 12:45:00,36.21,36.23,36.19,36.2,13500.0,25.9968,26.0112,25.9825,25.9896,13500.0
2013-09-05 12:50:00,36.2,36.21,36.19,36.2,8000.0,25.9896,25.9968,25.9825,25.9896,8000.0
2013-09-05 12:55:00,36.2,36.22,36.19,36.2,14200.0,25.9896,26.004,25.9825,25.9896,14200.0
2013-09-05 13:00:00,36.2,36.2,36.18,36.19,9200.0,25.9896,25.9896,25.9753,25.9825,9200.0
2013-09-05 13:05:00,36.19,36.21,36.17,36.17,14900.0,25.9825,25.9968,25.9681,25.9681,14900.0
2013-09-05 13:10:00,36.18,36.2,36.17,36.2,12500.0,25.9753,25.9896,25.9681,25.9896,12500.0
2013-09-05 13:15:00,36.19,36.2,36.17,36.19,12200.0,25.9825,25.9896,25.9681,25.9825,12200.0
2013-09-05 13:20:00,36.19,36.2,36.18,36.19,17100.0,25.9825,25.9896,25.9753,25.9825,17100.0
2013-09-05 13:25:00,36.19,36.2,36.19,36.2,7900.0,25.9825,25.9896,25.9825,25.9896,7900.0
2013-09-05 13:30:00,36.2,36.21,36.18,36.18,17900.0,25.9896,25.9968,25.9753,25.9753,17900.0
2013-09-05 13:35:00,36.18,36.19,36.17,36.18,17200.0,25.9753,25.9825,25.9681,25.9753,17200.0
2013-09-05 13:40:00,36.17,36.18,36.15,36.17,19100.0,25.9681,25.9753,25.9537,25.9681,19100.0
2013-09-05 13:45:00,36.17,36.18,36.16,36.16,9600.0,25.9681,25.9753,25.9609,25.9609,9600.0
2013-09-05 13:50:00,36.16,36.16,36.13,36.13,18300.0,25.9609,25.9609,25.9394,25.9394,18300.0
2013-09-05 13:55:00,36.13,36.13,36.09,36.1,20600.0,25.9394,25.9394,25.9107,25.9178,20600.0
2013-09-05 14:00:00,36.1,36.13,36.09,36.13,21000.0,25.9178,25.9394,25.9107,25.9394,21000.0
2013-09-05 14:05:00,36.13,36.16,36.12,36.15,13400.0,25.9394,25.9609,25.9322,25.9537,13400.0
2013-09-05 14:10:00,36.14,36.14,36.12,36.13,29200.0,25.9466,25.9466,25.9322,25.9394,29200.0
2013-09-05 14:15:00,36.12,36.13,36.1,36.1,27500.0,25.9322,25.9394,25.9178,25.9178,27500.0
2013-09-05 14:20:00,36.11,36.11,36.09,36.09,5800.0,25.925,25.925,25.9107,25.9107,5800.0
2013-09-05 14:25:00,36.1,36.11,36.09,36.1,33100.0,25.9178,25.925,25.9107,25.9178,33100.0
2013-09-05 14:30:00,36.1,36.1,36.06,36.08,20000.0,25.9178,25.9178,25.8891,25.9035,20000.0
2013-09-05 14:35:00,36.08,36.09,36.07,36.09,19900.0,25.9035,25.9107,25.8963,25.9107,19900.0
2013-09-05 14:40:00,36.09,36.09,36.07,36.07,20700.0,25.9107,25.9107,25.8963,25.8963,20700.0
2013-09-05 14:45:00,36.08,36.1,36.07,36.1,18200.0,25.9035,25.9178,25.8963,25.9178,18200.0
2013-09-05 14:50:00,36.09,36.14,36.09,36.14,36900.0,25.9107,25.9466,25.9107,25.9466,36900.0
2013-09-05 14:55:00,36.14,36.14,36.12,36.14,12500.0,25.9466,25.9466,25.9322,25.9466,12500.0
2013-09-05 15:00:00,36.13,36.16,36.13,36.16,15900.0,25.9394,25.9609,25.9394,25.9609,15900.0
2013-09-05 15:05:00,36.15,36.17,36.13,36.13,29000.0,25.9537,25.9681,25.9394,25.9394,29000.0
2013-09-05 15:10:00,36.14,36.18,36.13,36.18,30800.0,25.9466,25.9753,25.9394,25.9753,30800.0
2013-09-05 15:15:00,36.18,36.18,36.15,36.18,46300.0,25.9753,25.9753,25.9537,25.9753,46300.0
2013-09-05 15:20:00,36.18,36.19,36.15,36.18,58600.0,25.9753,25.9825,25.9537,25.9753,58600.0
2013-09-05 15:25:00,36.18,36.21,36.18,36.2,21400.0,25.9753,25.9968,25.9753,25.9896,21400.0
2013-09-05 15:30:00,36.21,36.21,36.13,36.14,35500.0,25.9968,25.9968,25.9394,25.9466,35500.0
2013-09-05 15:35:00,36.13,36.14,36.11,36.14,41600.0,25.9394,25.9466,25.925,25.9466,41600.0
2013-09-05 15:40:00,36.14,36.14,36.11,36.12,31100.0,25.9466,25.9466,25.925,25.9322,31100.0
2013-09-05 15:45:00,36.12,36.15,36.12,36.14,61900.0,25.9322,25.9537,25.9322,25.9466,61900.0
2013-09-05 15:50:00,36.15,36.15,36.12,36.13,42200.0,25.9537,25.9537,25.9322,25.9394,42200.0
2013-09-05 15:55:00,36.13,36.19,36.13,36.18,186400.0,25.9394,25.9825,25.9394,25.9753,186400.0
2013-09-06 09:30:00,36.23,36.29,36.1,36.17,63300.0,26.0112,26.0543,25.9178,25.9681,63300.0
2013-09-06 09:35:00,36.16,36.23,36.07,36.09,34900.0,25.9609,26.0112,25.8963,25.9107,34900.0
2013-09-06 09:40:00,36.07,36.09,35.95,35.98,40600.0,25.8963,25.9107,25.8102,25.8317,40600.0
2013-09-06 09:45:00,35.97,35.97,35.82,35.95,28900.0,25.8245,25.8245,25.7168,25.8102,28900.0
2013-09-06 09:50:00,35.96,35.96,35.87,35.89,16300.0,25.8173,25.8173,25.7527,25.7671,16300.0
2013-09-06 09:55:00,35.87,35.87,35.78,35.79,37700.0,25.7527,25.7527,25.6881,25.6953,37700.0
2013-09-06 10:00:00,35.79,35.8,35.7,35.73,56500.0,25.6953,25.7025,25.6307,25.6522,56500.0
2013-09-06 10:05:00,35.74,35.87,35.73,35.85,52900.0,25.6594,25.7527,25.6522,25.7384,52900.0
2013-09-06 10:10:00,35.85,35.87,35.79,35.82,29200.0,25.7384,25.7527,25.6953,25.7168,29200.0
2013-09-06 10:15:00,35.82,35.88,35.8,35.81,40500.0,25.7168,25.7599,25.7025,25.7096,40500.0
2013-09-06 10:20:00,35.8,35.86,35.8,35.83,16700.0,25.7025,25.7455,25.7025,25.724,16700.0
2013-09-06 10:25:00,35.83,35.87,35.8,35.85,16800.0,25.724,25.7527,25.7025,25.7384,16800.0
2013-09-06 10:30:00,35.85,35.88,35.84,35.85,27500.0,25.7384,25.7599,25.7312,25.7384,27500.0
2013-09-06 10:35:00,35.85,35.87,35.79,35.79,20300.0,25.7384,25.7527,25.6953,25.6953,20300.0
2013-09-06 10:40:00,35.8,35.93,35.8,35.91,23800.0,25.7025,25.7958,25.7025,25.7814,23800.0
2013-09-06 10:45:00,35.91,35.99,35.91,35.95,52200.0,25.7814,25.8389,25.7814,25.8102,52200.0
2013-09-06 10:50:00,35.96,35.97,35.89,35.91,64100.0,25.8173,25.8245,25.7671,25.7814,64100.0
2013-09-06 10:55:00,35.92,35.98,35.91,35.98,20000.0,25.7886,25.8317,25.7814,25.8317,20000.0
2013-09-06 11:00:00,35.98,36.03,35.97,36.01,27700.0,25.8317,25.8676,25.8245,25.8532,27700.0
2013-09-06 11:05:00,36.03,36.06,36.03,36.03,14900.0,25.8676,25.8891,25.8676,25.8676,14900.0
2013-09-06 11:10:00,36.03,36.08,36.03,36.05,24900.0,25.8676,25.9035,25.8676,25.8819,24900.0
2013-09-06 11:15:00,36.06,36.09,36.01,36.03,17600.0,25.8891,25.9107,25.8532,25.8676,17600.0
2013-09-06 11:20:00,36.01,36.02,35.99,35.99,11100.0,25.8532,25.8604,25.8389,25.8389,11100.0
2013-09-06 11:25:00,36.0,36.07,36.0,36.06,13300.0,25.8461,25.8963,25.8461,25.8891,13300.0
2013-09-06 11:30:00,36.07,36.09,36.05,36.08,22000.0,25.8963,25.9107,25.8819,25.9035,22000.0
2013-09-06 11:35:00,36.08,36.09,36.04,36.05,21200.0,25.9035,25.9107,25.8748,25.8819,21200.0
2013-09-06 11:40:00,36.04,36.05,36.02,36.03,20000.0,25.8748,25.8819,25.8604,25.8676,20000.0
2013-09-06 11:45:00,36.03,36.04,36.0,36.03,13600.0,25.8676,25.8748,25.8461,25.8676,13600.0
2013-09-06 11:50:00,36.03,36.04,36.02,36.02,10700.0,25.8676,25.8748,25.8604,25.8604,10700.0
2013-09-06 11:55:00,36.03,36.04,36.02,36.03,18700.0,25.8676,25.8748,25.8604,25.8676,18700.0
2013-09-06 12:00:00,36.02,36.03,36.0,36.0,25400.0,25.8604,25.8676,25.8461,25.8461,25400.0
2013-09-06 12:05:00,36.0,36.0,35.96,35.97,8200.0,25.8461,25.8461,25.8173,25.8245,8200.0
2013-09-06 12:10:00,35.97,35.97,35.96,35.97,12300.0,25.8245,25.8245,25.8173,25.8245,12300.0
2013-09-06 12:15:00,35.97,35.97,35.94,35.95,30200.0,25.8245,25.8245,25.803,25.8102,30200.0
2013-09-06 12:20:00,35.95,35.95,35.93,35.94,14100.0,25.8102,25.8102,25.7958,25.803,14100.0
2013-09-06 12:25:00,35.94,35.94,35.91,35.91,16800.0,25.803,25.803,25.7814,25.7814,16800.0
2013-09-06 12:30:00,35.92,35.92,35.88,35.89,19500.0,25.7886,25.7886,25.7599,25.7671,19500.0
2013-09-06 12:35:00,35.89,35.89,35.79,35.79,66200.0,25.7671,25.7671,25.6953,25.6953,66200.0
2013-09-06 12:40:00,35.79,35.81,35.77,35.81,42900.0,25.6953,25.7096,25.6809,25.7096,42900.0
2013-09-06 12:45:00,35.81,35.85,35.8,35.85,40400.0,25.7096,25.7384,25.7025,25.7384,40400.0
2013-09-06 12:50:00,35.85,35.88,35.85,35.88,9200.0,25.7384,25.7599,25.7384,25.7599,9200.0
2013-09-06 12:55:00,35.88,35.89,35.88,35.89,3400.0,25.7599,25.7671,25.7599,25.7671,3400.0
2013-09-06 13:00:00,35.88,35.9,35.88,35.89,10000.0,25.7599,25.7743,25.7599,25.7671,10000.0
2013-09-06 13:05:00,35.9,35.93,35.9,35.93,11900.0,25.7743,25.7958,25.7743,25.7958,11900.0
2013-09-06 13:10:00,35.92,35.92,35.9,35.92,29500.0,25.7886,25.7886,25.7743,25.7886,29500.0
2013-09-06 13:15:00,35.92,35.96,35.91,35.96,22600.0,25.7886,25.8173,25.7814,25.8173,22600.0
2013-09-06 13:20:00,35.97,35.99,35.94,35.95,25100.0,25.8245,25.8389,25.803,25.8102,25100.0
2013-09-06 13:25:00,35.95,35.95,35.93,35.95,7800.0,25.8102,25.8102,25.7958,25.8102,7800.0
2013-09-06 13:30:00,35.94,35.97,35.93,35.97,19300.0,25.803,25.8245,25.7958,25.8245,19300.0
2013-09-06 13:35:00,35.97,35.98,35.96,35.97,12900.0,25.8245,25.8317,25.8173,25.8245,12900.0
2013-09-06 13:40:00,35.97,36.0,35.96,35.97,15000.0,25.8245,25.8461,25.8173,25.8245,15000.0
2013-09-06 13:45:00,35.98,36.02,35.96,36.01,21600.0,25.8317,25.8604,25.8173,25.8532,21600.0
2013-09-06 13:50:00,36.01,36.04,36.01,36.03,20100.0,25.8532,25.8748,25.8532,25.8676,20100.0
2013-09-06 13:55:00,36.02,36.04,36.01,36.02,10300.0,25.8604,25.8748,25.8532,25.8604,10300.0
2013-09-06 14:00:00,36.01,36.03,35.99,36.01,19700.0,25.8532,25.8676,25.8389,25.8532,19700.0
2013-09-06 14:05:00,36.02,36.05,36.02,36.03,11700.0,25.8604,25.8819,25.8604,25.8676,11700.0
2013-09-06 14:10:00,36.03,36.03,36.0,36.01,15200.0,25.8676,25.8676,25.8461,25.8532,15200.0
2013-09-06 14:15:00,36.01,36.01,35.98,35.98,10500.0,25.8532,25.8532,25.8317,25.8317,10500.0
2013-09-06 14:20:00,35.98,35.99,35.97,35.98,9900.0,25.8317,25.8389,25.8245,25.8317,9900.0
2013-09-06 14:25:00,35.99,36.0,35.97,35.98,14600.0,25.8389,25.8461,25.8245,25.8317,14600.0
2013-09-06 14:30:00,35.98,36.01,35.98,36.01,16700.0,25.8317,25.8532,25.8317,25.8532,16700.0
2013-09-06 14:35:00,36.01,36.01,35.99,35.99,15600.0,25.8532,25.8532,25.8389,25.8389,15600.0
2013-09-06 14:40:00,36.0,36.01,35.96,35.98,22000.0,25.8461,25.8532,25.8173,25.8317,22000.0
2013-09-06 14:45:00,35.97,36.01,35.95,36.01,28400.0,25.8245,25.8532,25.8102,25.8532,28400.0
2013-09-06 14:50:00,36.01,36.03,36.0,36.02,13200.0,25.8532,25.8676,25.8461,25.8604,13200.0
2013-09-06 14:55:00,36.02,36.02,35.95,35.97,25600.0,25.8604,25.8604,25.8102,25.8245,25600.0
2013-09-06 15:00:00,35.97,35.98,35.95,35.96,21900.0,25.8245,25.8317,25.8102,25.8173,21900.0
2013-09-06 15:05:00,35.96,35.97,35.91,35.95,39600.0,25.8173,25.8245,25.7814,25.8102,39600.0
2013-09-06 15:10:00,35.95,35.95,35.91,35.94,36900.0,25.8102,25.8102,25.7814,25.803,36900.0
2013-09-06 15:15:00,35.94,35.96,35.91,35.93,51100.0,25.803,25.8173,25.7814,25.7958,51100.0
2013-09-06 15:20:00,35.93,35.95,35.91,35.93,35100.0,25.7958,25.8102,25.7814,25.7958,35100.0
2013-09-06 15:25:00,35.93,35.94,35.91,35.94,28900.0,25.7958,25.803,25.7814,25.803,28900.0
2013-09-06 15:30:00,35.94,35.94,35.91,35.93,54300.0,25.803,25.803,25.7814,25.7958,54300.0
2013-09-06 15:35:00,35.93,35.93,35.87,35.91,40100.0,25.7958,25.7958,25.7527,25.7814,40100.0
2013-09-06 15:40:00,35.9,35.93,35.87,35.87,35200.0,25.7743,25.7958,25.7527,25.7527,35200.0
2013-09-06 15:45:00,35.87,35.88,35.81,35.81,85400.0,25.7527,25.7599,25.7096,25.7096,85400.0
2013-09-06 15:50:00,35.82,35.87,35.81,35.87,68200.0,25.7168,25.7527,25.7096,25.7527,68200.0
2013-09-06 15:55:00,35.86,35.87,35.79,35.8,131900.0,25.7455,25.7527,25.6953,25.7025,131900.0
2013-09-09 09:30:00,35.82,35.99,35.82,35.95,28400.0,25.7168,25.8389,25.7168,25.8102,28400.0
2013-09-09 09:35:00,35.94,35.95,35.83,35.83,15600.0,25.803,25.8102,25.724,25.724,15600.0
2013-09-09 09:40:00,35.82,35.91,35.82,35.91,11900.0,25.7168,25.7814,25.7168,25.7814,11900.0
2013-09-09 09:45:00,35.91,35.97,35.91,35.96,13600.0,25.7814,25.8245,25.7814,25.8173,13600.0
2013-09-09 09:50:00,35.97,36.05,35.95,36.05,41600.0,25.8245,25.8819,25.8102,25.8819,41600.0
2013-09-09 09:55:00,36.04,36.1,36.03,36.07,37800.0,25.8748,25.9178,25.8676,25.8963,37800.0
2013-09-09 10:00:00,36.08,36.12,36.08,36.1,28100.0,25.9035,25.9322,25.9035,25.9178,28100.0
2013-09-09 10:05:00,36.1,36.1,36.05,36.07,17100.0,25.9178,25.9178,25.8819,25.8963,17100.0
2013-09-09 10:10:00,36.06,36.07,35.99,36.01,22800.0,25.8891,25.8963,25.8389,25.8532,22800.0
2013-09-09 10:15:00,36.0,36.08,36.0,36.06,22000.0,25.8461,25.9035,25.8461,25.8891,22000.0
2013-09-09 10:20:00,36.07,36.08,36.02,36.03,27800.0,25.8963,25.9035,25.8604,25.8676,27800.0
2013-09-09 10:25:00,36.04,36.05,36.02,36.03,13600.0,25.8748,25.8819,25.8604,25.8676,13600.0
2013-09-09 10:30:00,36.03,36.07,36.03,36.06,10400.0,25.8676,25.8963,25.8676,25.8891,10400.0
2013-09-09 10:35:00,36.06,36.07,36.03,36.04,12700.0,25.8891,25.8963,25.8676,25.8748,12700.0
2013-09-09 10:40:00,36.04,36.04,36.0,36.02,25900.0,25.8748,25.8748,25.8461,25.8604,25900.0
2013-09-09 10:45:00,36.02,36.02,35.99,36.0,16900.0,25.8604,25.8604,25.8389,25.8461,16900.0
2013-09-09 10:50:00,36.0,36.01,35.97,35.98,17100.0,25.8461,25.8532,25.8245,25.8317,17100.0
2013-09-09 10:55:00,35.98,36.03,35.98,36.02,18700.0,25.8317,25.8676,25.8317,25.8604,18700.0
2013-09-09 11:00:00,36.03,36.06,36.01,36.06,24100.0,25.8676,25.8891,25.8532,25.8891,24100.0
2013-09-09 11:05:00,36.06,36.09,36.05,36.08,16800.0,25.8891,25.9107,25.8819,25.9035,16800.0
2013-09-09 11:10:00,36.09,36.1,36.06,36.06,14600.0,25.9107,25.9178,25.8891,25.8891,14600.0
2013-09-09 11:15:00,36.06,36.06,36.04,36.06,11900.0,25.8891,25.8891,25.8748,25.8891,11900.0
2013-09-09 11:20:00,36.06,36.07,36.03,36.03,15500.0,25.8891,25.8963,25.8676,25.8676,15500.0
2013-09-09 11:25:00,36.04,36.06,36.04,36.05,14800.0,25.8748,25.8891,25.8748,25.8819,14800.0
2013-09-09 11:30:00,36.06,36.07,36.04,36.04,18800.0,25.8891,25.8963,25.8748,25.8748,18800.0
2013-09-09 11:35:00,36.03,36.04,36.02,36.04,17600.0,25.8676,25.8748,25.8604,25.8748,17600.0
2013-09-09 11:40:00,36.05,36.1,36.05,36.09,16300.0,25.8819,25.9178,25.8819,25.9107,16300.0
2013-09-09 11:45:00,36.1,36.1,36.06,36.08,21000.0,25.9178,25.9178,25.8891,25.9035,21000.0
2013-09-09 11:50:00,36.08,36.08,36.05,36.05,14600.0,25.9035,25.9035,25.8819,25.8819,14600.0
2013-09-09 11:55:00,36.05,36.08,36.05,36.07,11600.0,25.8819,25.9035,25.8819,25.8963,11600.0
2013-09-09 12:00:00,36.07,36.09,36.07,36.09,6000.0,25.8963,25.9107,25.8963,25.9107,6000.0
2013-09-09 12:05:00,36.09,36.1,36.08,36.1,14700.0,25.9107,25.9178,25.9035,25.9178,14700.0
2013-09-09 12:10:00,36.09,36.15,36.09,36.13,16800.0,25.9107,25.9537,25.9107,25.9394,16800.0
2013-09-09 12:15:00,36.14,36.14,36.13,36.13,3400.0,25.9466,25.9466,25.9394,25.9394,3400.0
2013-09-09 12:20:00,36.14,36.14,36.12,36.12,22100.0,25.9466,25.9466,25.9322,25.9322,22100.0
2013-09-09 12:25:00,36.12,36.12,36.08,36.1,25400.0,25.9322,25.9322,25.9035,25.9178,25400.0
2013-09-09 12:30:00,36.11,36.11,36.05,36.06,12700.0,25.925,25.925,25.8819,25.8891,12700.0
2013-09-09 12:35:00,36.06,36.08,36.05,36.07,12900.0,25.8891,25.9035,25.8819,25.8963,12900.0
2013-09-09 12:40:00,36.07,36.09,36.07,36.09,6000.0,25.8963,25.9107,25.8963,25.9107,6000.0
2013-09-09 12:45:00,36.09,36.1,36.08,36.1,11700.0,25.9107,25.9178,25.9035,25.9178,11700.0
2013-09-09 12:50:00,36.09,36.11,36.09,36.09,14200.0,25.9107,25.925,25.9107,25.9107,14200.0
2013-09-09 12:55:00,36.09,36.09,36.07,36.09,10800.0,25.9107,25.9107,25.8963,25.9107,10800.0
2013-09-09 13:00:00,36.09,36.12,36.08,36.11,17300.0,25.9107,25.9322,25.9035,25.925,17300.0
2013-09-09 13:05:00,36.12,36.12,36.07,36.08,13600.0,25.9322,25.9322,25.8963,25.9035,13600.0
2013-09-09 13:10:00,36.07,36.08,36.07,36.08,2000.0,25.8963,25.9035,25.8963,25.9035,2000.0
2013-09-09 13:15:00,36.08,36.11,36.08,36.09,13600.0,25.9035,25.925,25.9035,25.9107,13600.0
2013-09-09 13:20:00,36.09,36.11,36.09,36.1,12900.0,25.9107,25.925,25.9107,25.9178,12900.0
2013-09-09 13:25:00,36.1,36.11,36.08,36.1,16700.0,25.9178,25.925,25.9035,25.9178,16700.0
2013-09-09 13:30:00,36.09,36.13,36.09,36.1,8700.0,25.9107,25.9394,25.9107,25.9178,8700.0
2013-09-09 13:35:00,36.11,36.13,36.11,36.12,11000.0,25.925,25.9394,25.925,25.9322,11000.0
2013-09-09 13:40:00,36.12,36.15,36.11,36.15,7200.0,25.9322,25.9537,25.925,25.9537,7200.0
2013-09-09 13:45:00,36.15,36.17,36.14,36.15,27000.0,25.9537,25.9681,25.9466,25.9537,27000.0
2013-09-09 13:50:00,36.15,36.16,36.14,36.16,6000.0,25.9537,25.9609,25.9466,25.9609,6000.0
2013-09-09 13:55:00,36.16,36.17,36.15,36.17,12000.0,25.9609,25.9681,25.9537,25.9681,12000.0
2013-09-09 14:00:00,36.18,36.21,36.18,36.2,20900.0,25.9753,25.9968,25.9753,25.9896,20900.0
2013-09-09 14:05:00,36.21,36.23,36.21,36.23,39700.0,25.9968,26.0112,25.9968,26.0112,39700.0
2013-09-09 14:10:00,36.23,36.23,36.21,36.22,8900.0,26.0112,26.0112,25.9968,26.004,8900.0
2013-09-09 14:15:00,36.22,36.27,36.22,36.25,42600.0,26.004,26.0399,26.004,26.0255,42600.0
2013-09-09 14:20:00,36.25,36.27,36.23,36.27,27000.0,26.0255,26.0399,26.0112,26.0399,27000.0
2013-09-09 14:25:00,36.27,36.27,36.21,36.22,20100.0,26.0399,26.0399,25.9968,26.004,20100.0
2013-09-09 14:30:00,36.22,36.23,36.19,36.2,28700.0,26.004,26.0112,25.9825,25.9896,28700.0
2013-09-09 14:35:00,36.19,36.2,36.17,36.18,18800.0,25.9825,25.9896,25.9681,25.9753,18800.0
2013-09-09 14:40:00,36.17,36.19,36.17,36.17,18800.0,25.9681,25.9825,25.9681,25.9681,18800.0
2013-09-09 14:45:00,36.18,36.18,36.16,36.17,8100.0,25.9753,25.9753,25.9609,25.9681,8100.0
2013-09-09 14:50:00,36.16,36.18,36.16,36.18,18600.0,25.9609,25.9753,25.9609,25.9753,18600.0
2013-09-09 14:55:00,36.18,36.2,36.17,36.19,21600.0,25.9753,25.9896,25.9681,25.9825,21600.0
2013-09-09 15:00:00,36.19,36.19,36.15,36.16,23900.0,25.9825,25.9825,25.9537,25.9609,23900.0
2013-09-09 15:05:00,36.16,36.18,36.14,36.17,22700.0,25.9609,25.9753,25.9466,25.9681,22700.0
2013-09-09 15:10:00,36.17,36.19,36.16,36.19,14400.0,25.9681,25.9825,25.9609,25.9825,14400.0
2013-09-09 15:15:00,36.19,36.19,36.14,36.15,106400.0,25.9825,25.9825,25.9466,25.9537,106400.0
2013-09-09 15:20:00,36.14,36.16,36.11,36.12,19700.0,25.9466,25.9609,25.925,25.9322,19700.0
2013-09-09 15:25:00,36.13,36.13,36.11,36.13,19700.0,25.9394,25.9394,25.925,25.9394,19700.0
2013-09-09 15:30:00,36.13,36.16,36.13,36.13,53800.0,25.9394,25.9609,25.9394,25.9394,53800.0
2013-09-09 15:35:00,36.14,36.14,36.11,36.11,32800.0,25.9466,25.9466,25.925,25.925,32800.0
2013-09-09 15:40:00,36.1,36.12,36.09,36.12,52100.0,25.9178,25.9322,25.9107,25.9322,52100.0
2013-09-09 15:45:00,36.12,36.14,36.11,36.12,70200.0,25.9322,25.9466,25.925,25.9322,70200.0
2013-09-09 15:50:00,36.12,36.13,36.09,36.11,92600.0,25.9322,25.9394,25.9107,25.925,92600.0
2013-09-09 15:55:00,36.11,36.13,36.09,36.11,146700.0,25.925,25.9394,25.9107,25.925,146700.0
2013-09-10 09:30:00,36.21,36.37,36.21,36.34,50400.0,25.9968,26.1117,25.9968,26.0902,50400.0
2013-09-10 09:35:00,36.36,36.36,36.22,36.25,14000.0,26.1045,26.1045,26.004,26.0255,14000.0
2013-09-10 09:40:00,36.25,36.39,36.2,36.23,35100.0,26.0255,26.1261,25.9896,26.0112,35100.0
2013-09-10 09:45:00,36.21,36.3,36.21,36.29,18800.0,25.9968,26.0614,25.9968,26.0543,18800.0
2013-09-10 09:50:00,36.3,36.32,36.2,36.21,40100.0,26.0614,26.0758,25.9896,25.9968,40100.0
2013-09-10 09:55:00,36.21,36.23,36.15,36.15,27300.0,25.9968,26.0112,25.9537,25.9537,27300.0
2013-09-10 10:00:00,36.16,36.22,36.14,36.2,25000.0,25.9609,26.004,25.9466,25.9896,25000.0
2013-09-10 10:05:00,36.21,36.23,36.19,36.19,12100.0,25.9968,26.0112,25.9825,25.9825,12100.0
2013-09-10 10:10:00,36.19,36.27,36.18,36.27,18500.0,25.9825,26.0399,25.9753,26.0399,18500.0
2013-09-10 10:15:00,36.28,36.32,36.25,36.32,30900.0,26.0471,26.0758,26.0255,26.0758,30900.0
2013-09-10 10:20:00,36.32,36.36,36.31,36.35,30700.0,26.0758,26.1045,26.0686,26.0973,30700.0
2013-09-10 10:25:00,36.36,36.4,36.32,36.32,21900.0,26.1045,26.1332,26.0758,26.0758,21900.0
2013-09-10 10:30:00,36.33,36.36,36.28,36.29,30700.0,26.083,26.1045,26.0471,26.0543,30700.0
2013-09-10 10:35:00,36.29,36.3,36.24,36.25,24200.0,26.0543,26.0614,26.0184,26.0255,24200.0
2013-09-10 10:40:00,36.26,36.28,36.23,36.23,19800.0,26.0327,26.0471,26.0112,26.0112,19800.0
2013-09-10 10:45:00,36.23,36.24,36.2,36.21,19800.0,26.0112,26.0184,25.9896,25.9968,19800.0
2013-09-10 10:50:00,36.22,36.22,36.19,36.19,22000.0,26.004,26.004,25.9825,25.9825,22000.0
2013-09-10 10:55:00,36.19,36.21,36.17,36.17,18300.0,25.9825,25.9968,25.9681,25.9681,18300.0
2013-09-10 11:00:00,36.18,36.19,36.17,36.18,15600.0,25.9753,25.9825,25.9681,25.9753,15600.0
2013-09-10 11:05:00,36.18,36.18,36.17,36.18,12600.0,25.9753,25.9753,25.9681,25.9753,12600.0
2013-09-10 11:10:00,36.18,36.18,36.11,36.13,42200.0,25.9753,25.9753,25.925,25.9394,42200.0
2013-09-10 11:15:00,36.12,36.14,36.11,36.12,25500.0,25.9322,25.9466,25.925,25.9322,25500.0
2013-09-10 11:20:00,36.12,36.14,36.09,36.11,35000.0,25.9322,25.9466,25.9107,25.925,35000.0
2013-09-10 11:25:00,36.11,36.11,36.07,36.08,21300.0,25.925,25.925,25.8963,25.9035,21300.0
2013-09-10 11:30:00,36.08,36.09,36.05,36.09,20300.0,25.9035,25.9107,25.8819,25.9107,20300.0
2013-09-10 11:35:00,36.1,36.12,36.08,36.08,21500.0,25.9178,25.9322,25.9035,25.9035,21500.0
2013-09-10 11:40:00,36.08,36.08,36.01,36.01,17700.0,25.9035,25.9035,25.8532,25.8532,17700.0
2013-09-10 11:45:00,36.01,36.02,35.97,35.97,30400.0,25.8532,25.8604,25.8245,25.8245,30400.0
2013-09-10 11:50:00,35.98,35.98,35.96,35.98,22500.0,25.8317,25.8317,25.8173,25.8317,22500.0
2013-09-10 11:55:00,35.97,35.99,35.96,35.98,24800.0,25.8245,25.8389,25.8173,25.8317,24800.0
2013-09-10 12:00:00,35.99,36.0,35.97,35.98,29400.0,25.8389,25.8461,25.8245,25.8317,29400.0
2013-09-10 12:05:00,35.98,35.99,35.97,35.98,34100.0,25.8317,25.8389,25.8245,25.8317,34100.0
2013-09-10 12:10:00,35.98,35.99,35.96,35.96,23400.0,25.8317,25.8389,25.8173,25.8173,23400.0
2013-09-10 12:15:00,35.96,35.97,35.95,35.96,23500.0,25.8173,25.8245,25.8102,25.8173,23500.0
2013-09-10 12:20:00,35.95,35.96,35.91,35.91,26400.0,25.8102,25.8173,25.7814,25.7814,26400.0
2013-09-10 12:25:00,35.91,35.92,35.89,35.92,24700.0,25.7814,25.7886,25.7671,25.7886,24700.0
2013-09-10 12:30:00,35.92,35.94,35.92,35.94,14000.0,25.7886,25.803,25.7886,25.803,14000.0
2013-09-10 12:35:00,35.94,35.95,35.93,35.95,9800.0,25.803,25.8102,25.7958,25.8102,9800.0
2013-09-10 12:40:00,35.94,35.94,35.93,35.94,8400.0,25.803,25.803,25.7958,25.803,8400.0
2013-09-10 12:45:00,35.93,35.95,35.92,35.95,9700.0,25.7958,25.8102,25.7886,25.8102,9700.0
2013-09-10 12:50:00,35.94,35.95,35.94,35.94,19100.0,25.803,25.8102,25.803,25.803,19100.0
2013-09-10 12:55:00,35.95,35.96,35.94,35.94,17400.0,25.8102,25.8173,25.803,25.803,17400.0
2013-09-10 13:00:00,35.93,35.95,35.93,35.94,3000.0,25.7958,25.8102,25.7958,25.803,3000.0
2013-09-10 13:05:00,35.93,35.96,35.93,35.95,18900.0,25.7958,25.8173,25.7958,25.8102,18900.0
2013-09-10 13:10:00,35.94,35.96,35.94,35.96,15800.0,25.803,25.8173,25.803,25.8173,15800.0
2013-09-10 13:15:00,35.97,35.98,35.95,35.95,30600.0,25.8245,25.8317,25.8102,25.8102,30600.0
2013-09-10 13:20:00,35.95,36.01,35.95,36.01,21700.0,25.8102,25.8532,25.8102,25.8532,21700.0
2013-09-10 13:25:00,36.01,36.04,36.01,36.04,18000.0,25.8532,25.8748,25.8532,25.8748,18000.0
2013-09-10 13:30:00,36.04,36.04,36.02,36.04,7100.0,25.8748,25.8748,25.8604,25.8748,7100.0
2013-09-10 13:35:00,36.04,36.07,36.03,36.07,9700.0,25.8748,25.8963,25.8676,25.8963,9700.0
2013-09-10 13:40:00,36.06,36.07,36.05,36.06,15000.0,25.8891,25.8963,25.8819,25.8891,15000.0
2013-09-10 13:45:00,36.07,36.07,36.06,36.07,7500.0,25.8963,25.8963,25.8891,25.8963,7500.0
2013-09-10 13:50:00,36.06,36.07,36.06,36.07,15800.0,25.8891,25.8963,25.8891,25.8963,15800.0
2013-09-10 13:55:00,36.07,36.07,36.06,36.07,4200.0,25.8963,25.8963,25.8891,25.8963,4200.0
2013-09-10 14:00:00,36.07,36.07,36.02,36.02,31700.0,25.8963,25.8963,25.8604,25.8604,31700.0
2013-09-10 14:05:00,36.03,36.04,36.01,36.01,21000.0,25.8676,25.8748,25.8532,25.8532,21000.0
2013-09-10 14:10:00,36.01,36.04,36.0,36.0,22900.0,25.8532,25.8748,25.8461,25.8461,22900.0
2013-09-10 14:15:00,36.0,36.01,36.0,36.0,13000.0,25.8461,25.8532,25.8461,25.8461,13000.0
2013-09-10 14:20:00,35.99,36.01,35.99,36.0,10100.0,25.8389,25.8532,25.8389,25.8461,10100.0
2013-09-10 14:25:00,36.0,36.03,35.99,36.02,13300.0,25.8461,25.8676,25.8389,25.8604,13300.0
2013-09-10 14:30:00,36.01,36.02,35.99,36.0,23100.0,25.8532,25.8604,25.8389,25.8461,23100.0
2013-09-10 14:35:00,36.01,36.02,36.0,36.01,8100.0,25.8532,25.8604,25.8461,25.8532,8100.0
2013-09-10 14:40:00,36.01,36.02,36.0,36.01,12300.0,25.8532,25.8604,25.8461,25.8532,12300.0
2013-09-10 14:45:00,36.01,36.02,36.0,36.01,16600.0,25.8532,25.8604,25.8461,25.8532,16600.0
2013-09-10 14:50:00,36.01,36.01,35.99,35.99,21400.0,25.8532,25.8532,25.8389,25.8389,21400.0
2013-09-10 14:55:00,36.0,36.02,36.0,36.02,23300.0,25.8461,25.8604,25.8461,25.8604,23300.0
2013-09-10 15:00:00,36.01,36.02,36.0,36.01,21300.0,25.8532,25.8604,25.8461,25.8532,21300.0
2013-09-10 15:05:00,36.01,36.03,36.01,36.02,17900.0,25.8532,25.8676,25.8532,25.8604,17900.0
2013-09-10 15:10:00,36.03,36.04,36.01,36.01,33000.0,25.8676,25.8748,25.8532,25.8532,33000.0
2013-09-10 15:15:00,36.01,36.03,36.01,36.02,19600.0,25.8532,25.8676,25.8532,25.8604,19600.0
2013-09-10 15:20:00,36.02,36.04,36.02,36.04,16800.0,25.8604,25.8748,25.8604,25.8748,16800.0
2013-09-10 15:25:00,36.04,36.06,36.04,36.04,29800.0,25.8748,25.8891,25.8748,25.8748,29800.0
2013-09-10 15:30:00,36.04,36.06,36.03,36.03,33700.0,25.8748,25.8891,25.8676,25.8676,33700.0
2013-09-10 15:35:00,36.03,36.07,36.03,36.04,26600.0,25.8676,25.8963,25.8676,25.8748,26600.0
2013-09-10 15:40:00,36.04,36.05,36.03,36.04,31200.0,25.8748,25.8819,25.8676,25.8748,31200.0
2013-09-10 15:45:00,36.03,36.06,36.02,36.05,44300.0,25.8676,25.8891,25.8604,25.8819,44300.0
2013-09-10 15:50:00,36.05,36.08,36.05,36.05,65000.0,25.8819,25.9035,25.8819,25.8819,65000.0
2013-09-10 15:55:00,36.05,36.09,36.05,36.09,102500.0,25.8819,25.9107,25.8819,25.9107,102500.0
2013-09-11 09:30:00,36.11,36.22,36.03,36.19,53700.0,25.925,26.004,25.8676,25.9825,53700.0
2013-09-11 09:35:00,36.19,36.23,36.1,36.15,44100.0,25.9825,26.0112,25.9178,25.9537,44100.0
2013-09-11 09:40:00,36.15,36.18,36.12,36.14,16000.0,25.9537,25.9753,25.9322,25.9466,16000.0
2013-09-11 09:45:00,36.14,36.16,36.08,36.1,32200.0,25.9466,25.9609,25.9035,25.9178,32200.0
2013-09-11 09:50:00,36.07,36.07,36.03,36.04,26100.0,25.8963,25.8963,25.8676,25.8748,26100.0
2013-09-11 09:55:00,36.04,36.09,36.03,36.08,19000.0,25.8748,25.9107,25.8676,25.9035,19000.0
2013-09-11 10:00:00,36.08,36.12,36.02,36.08,75100.0,25.9035,25.9322,25.8604,25.9035,75100.0
2013-09-11 10:05:00,36.08,36.09,36.02,36.04,33700.0,25.9035,25.9107,25.8604,25.8748,33700.0
2013-09-11 10:10:00,36.04,36.05,35.99,36.01,33100.0,25.8748,25.8819,25.8389,25.8532,33100.0
2013-09-11 10:15:00,36.0,36.0,35.91,35.94,35800.0,25.8461,25.8461,25.7814,25.803,35800.0
2013-09-11 10:20:00,35.94,35.95,35.91,35.93,23400.0,25.803,25.8102,25.7814,25.7958,23400.0
2013-09-11 10:25:00,35.93,35.97,35.9,35.91,52500.0,25.7958,25.8245,25.7743,25.7814,52500.0
2013-09-11 10:30:00,35.92,35.94,35.91,35.93,50200.0,25.7886,25.803,25.7814,25.7958,50200.0
2013-09-11 10:35:00,35.93,35.95,35.9,35.91,32400.0,25.7958,25.8102,25.7743,25.7814,32400.0
2013-09-11 10:40:00,35.91,35.91,35.84,35.84,24900.0,25.7814,25.7814,25.7312,25.7312,24900.0
2013-09-11 10:45:00,35.85,35.87,35.85,35.85,21700.0,25.7384,25.7527,25.7384,25.7384,21700.0
2013-09-11 10:50:00,35.86,35.89,35.85,35.87,15600.0,25.7455,25.7671,25.7384,25.7527,15600.0
2013-09-11 10:55:00,35.87,35.92,35.86,35.9,29200.0,25.7527,25.7886,25.7455,25.7743,29200.0
2013-09-11 11:00:00,35.91,35.91,35.88,35.88,40500.0,25.7814,25.7814,25.7599,25.7599,40500.0
2013-09-11 11:05:00,35.88,35.92,35.88,35.91,32600.0,25.7599,25.7886,25.7599,25.7814,32600.0
2013-09-11 11:10:00,35.9,35.91,35.89,35.91,29600.0,25.7743,25.7814,25.7671,25.7814,29600.0
2013-09-11 11:15:00,35.91,35.91,35.88,35.89,24800.0,25.7814,25.7814,25.7599,25.7671,24800.0
2013-09-11 11:20:00,35.89,35.92,35.88,35.88,26900.0,25.7671,25.7886,25.7599,25.7599,26900.0
2013-09-11 11:25:00,35.89,35.91,35.88,35.9,18200.0,25.7671,25.7814,25.7599,25.7743,18200.0
2013-09-11 11:30:00,35.91,35.98,35.89,35.98,41900.0,25.7814,25.8317,25.7671,25.8317,41900.0
2013-09-11 11:35:00,35.98,36.02,35.98,36.01,9800.0,25.8317,25.8604,25.8317,25.8532,9800.0
2013-09-11 11:40:00,36.01,36.02,35.97,35.99,21200.0,25.8532,25.8604,25.8245,25.8389,21200.0
2013-09-11 11:45:00,35.99,35.99,35.98,35.99,13400.0,25.8389,25.8389,25.8317,25.8389,13400.0
2013-09-11 11:50:00,35.99,36.0,35.98,36.0,15200.0,25.8389,25.8461,25.8317,25.8461,15200.0
2013-09-11 11:55:00,35.99,36.01,35.98,36.01,12700.0,25.8389,25.8532,25.8317,25.8532,12700.0
2013-09-11 12:00:00,36.01,36.02,35.98,36.01,16900.0,25.8532,25.8604,25.8317,25.8532,16900.0
2013-09-11 12:05:00,36.01,36.01,35.99,36.0,13600.0,25.8532,25.8532,25.8389,25.8461,13600.0
2013-09-11 12:10:00,36.0,36.02,35.99,36.0,15400.0,25.8461,25.8604,25.8389,25.8461,15400.0
2013-09-11 12:15:00,36.0,36.01,36.0,36.0,13000.0,25.8461,25.8532,25.8461,25.8461,13000.0
2013-09-11 12:20:00,36.01,36.02,36.0,36.0,20400.0,25.8532,25.8604,25.8461,25.8461,20400.0
2013-09-11 12:25:00,36.0,36.02,36.0,36.01,18000.0,25.8461,25.8604,25.8461,25.8532,18000.0
2013-09-11 12:30:00,36.02,36.04,36.01,36.01,20700.0,25.8604,25.8748,25.8532,25.8532,20700.0
2013-09-11 12:35:00,36.01,36.02,36.01,36.01,15100.0,25.8532,25.8604,25.8532,25.8532,15100.0
2013-09-11 12:40:00,36.01,36.02,35.99,35.99,11600.0,25.8532,25.8604,25.8389,25.8389,11600.0
2013-09-11 12:45:00,35.99,36.0,35.97,35.99,18800.0,25.8389,25.8461,25.8245,25.8389,18800.0
2013-09-11 12:50:00,35.98,35.99,35.98,35.98,6700.0,25.8317,25.8389,25.8317,25.8317,6700.0
2013-09-11 12:55:00,35.98,36.01,35.98,35.99,16600.0,25.8317,25.8532,25.8317,25.8389,16600.0
2013-09-11 13:00:00,36.0,36.0,35.96,35.96,15600.0,25.8461,25.8461,25.8173,25.8173,15600.0
2013-09-11 13:05:00,35.97,35.98,35.96,35.97,19000.0,25.8245,25.8317,25.8173,25.8245,19000.0
2013-09-11 13:10:00,35.97,35.97,35.95,35.95,12900.0,25.8245,25.8245,25.8102,25.8102,12900.0
2013-09-11 13:15:00,35.95,35.95,35.93,35.94,13600.0,25.8102,25.8102,25.7958,25.803,13600.0
2013-09-11 13:20:00,35.94,35.95,35.93,35.94,8700.0,25.803,25.8102,25.7958,25.803,8700.0
2013-09-11 13:25:00,35.95,35.96,35.93,35.95,24700.0,25.8102,25.8173,25.7958,25.8102,24700.0
2013-09-11 13:30:00,35.95,35.96,35.94,35.96,18100.0,25.8102,25.8173,25.803,25.8173,18100.0
2013-09-11 13:35:00,35.95,35.96,35.92,35.93,18900.0,25.8102,25.8173,25.7886,25.7958,18900.0
2013-09-11 13:40:00,35.93,35.95,35.93,35.94,19800.0,25.7958,25.8102,25.7958,25.803,19800.0
2013-09-11 13:45:00,35.94,35.95,35.94,35.94,10100.0,25.803,25.8102,25.803,25.803,10100.0
2013-09-11 13:50:00,35.95,35.95,35.94,35.94,17200.0,25.8102,25.8102,25.803,25.803,17200.0
2013-09-11 13:55:00,35.94,35.95,35.93,35.95,11500.0,25.803,25.8102,25.7958,25.8102,11500.0
2013-09-11 14:00:00,35.96,35.96,35.95,35.95,4000.0,25.8173,25.8173,25.8102,25.8102,4000.0
2013-09-11 14:05:00,35.95,35.97,35.95,35.97,15300.0,25.8102,25.8245,25.8102,25.8245,15300.0
2013-09-11 14:10:00,35.97,35.98,35.95,35.96,26000.0,25.8245,25.8317,25.8102,25.8173,26000.0
2013-09-11 14:15:00,35.97,35.98,35.96,35.97,11300.0,25.8245,25.8317,25.8173,25.8245,11300.0
2013-09-11 14:20:00,35.96,35.98,35.96,35.98,21200.0,25.8173,25.8317,25.8173,25.8317,21200.0
2013-09-11 14:25:00,35.98,36.01,35.98,36.01,6300.0,25.8317,25.8532,25.8317,25.8532,6300.0
2013-09-11 14:30:00,36.02,36.03,36.01,36.02,12100.0,25.8604,25.8676,25.8532,25.8604,12100.0
2013-09-11 14:35:00,36.02,36.05,36.02,36.05,11800.0,25.8604,25.8819,25.8604,25.8819,11800.0
2013-09-11 14:40:00,36.05,36.06,36.04,36.05,16900.0,25.8819,25.8891,25.8748,25.8819,16900.0
2013-09-11 14:45:00,36.04,36.06,36.04,36.05,17700.0,25.8748,25.8891,25.8748,25.8819,17700.0
2013-09-11 14:50:00,36.06,36.07,36.05,36.05,9800.0,25.8891,25.8963,25.8819,25.8819,9800.0
2013-09-11 14:55:00,36.06,36.06,36.03,36.04,11000.0,25.8891,25.8891,25.8676,25.8748,11000.0
2013-09-11 15:00:00,36.05,36.05,36.03,36.05,19400.0,25.8819,25.8819,25.8676,25.8819,19400.0
2013-09-11 15:05:00,36.05,36.07,36.04,36.06,10300.0,25.8819,25.8963,25.8748,25.8891,10300.0
2013-09-11 15:10:00,36.07,36.08,36.05,36.08,13300.0,25.8963,25.9035,25.8819,25.9035,13300.0
2013-09-11 15:15:00,36.08,36.08,36.05,36.05,20400.0,25.9035,25.9035,25.8819,25.8819,20400.0
2013-09-11 15:20:00,36.05,36.09,36.05,36.09,28800.0,25.8819,25.9107,25.8819,25.9107,28800.0
2013-09-11 15:25:00,36.09,36.1,36.06,36.07,27700.0,25.9107,25.9178,25.8891,25.8963,27700.0
2013-09-11 15:30:00,36.08,36.09,36.05,36.05,15400.0,25.9035,25.9107,25.8819,25.8819,15400.0
2013-09-11 15:35:00,36.05,36.08,36.04,36.08,16500.0,25.8819,25.9035,25.8748,25.9035,16500.0
2013-09-11 15:40:00,36.08,36.08,36.07,36.08,20900.0,25.9035,25.9035,25.8963,25.9035,20900.0
2013-09-11 15:45:00,36.08,36.08,36.05,36.07,58300.0,25.9035,25.9035,25.8819,25.8963,58300.0
2013-09-11 15:50:00,36.07,36.09,36.06,36.09,53200.0,25.8963,25.9107,25.8891,25.9107,53200.0
2013-09-11 15:55:00,36.09,36.14,36.09,36.14,191200.0,25.9107,25.9466,25.9107,25.9466,191200.0
2013-09-12 09:30:00,36.11,36.15,35.98,36.1,119600.0,25.925,25.9537,25.8317,25.9178,119600.0
2013-09-12 09:35:00,36.17,36.21,36.07,36.08,28000.0,25.9681,25.9968,25.8963,25.9035,28000.0
2013-09-12 09:40:00,36.07,36.11,36.04,36.06,58300.0,25.8963,25.925,25.8748,25.8891,58300.0
2013-09-12 09:45:00,36.06,36.06,35.96,35.98,50100.0,25.8891,25.8891,25.8173,25.8317,50100.0
2013-09-12 09:50:00,35.99,36.06,35.85,35.93,115700.0,25.8389,25.8891,25.7384,25.7958,115700.0
2013-09-12 09:55:00,35.94,36.01,35.93,35.96,44000.0,25.803,25.8532,25.7958,25.8173,44000.0
2013-09-12 10:00:00,35.96,36.04,35.96,36.01,40700.0,25.8173,25.8748,25.8173,25.8532,40700.0
2013-09-12 10:05:00,36.0,36.03,35.98,36.01,25800.0,25.8461,25.8676,25.8317,25.8532,25800.0
2013-09-12 10:10:00,36.02,36.02,35.97,35.97,20800.0,25.8604,25.8604,25.8245,25.8245,20800.0
2013-09-12 10:15:00,35.97,35.97,35.91,35.93,35500.0,25.8245,25.8245,25.7814,25.7958,35500.0
2013-09-12 10:20:00,35.94,36.04,35.92,36.0,43800.0,25.803,25.8748,25.7886,25.8461,43800.0
2013-09-12 10:25:00,36.0,36.0,35.95,36.0,15500.0,25.8461,25.8461,25.8102,25.8461,15500.0
2013-09-12 10:30:00,36.0,36.04,35.99,36.04,47700.0,25.8461,25.8748,25.8389,25.8748,47700.0
2013-09-12 10:35:00,36.03,36.04,35.96,35.97,39400.0,25.8676,25.8748,25.8173,25.8245,39400.0
2013-09-12 10:40:00,35.98,36.0,35.94,35.94,38100.0,25.8317,25.8461,25.803,25.803,38100.0
2013-09-12 10:45:00,35.94,35.94,35.87,35.87,30700.0,25.803,25.803,25.7527,25.7527,30700.0
2013-09-12 10:50:00,35.86,35.88,35.84,35.85,38100.0,25.7455,25.7599,25.7312,25.7384,38100.0
2013-09-12 10:55:00,35.85,35.86,35.83,35.84,21200.0,25.7384,25.7455,25.724,25.7312,21200.0
2013-09-12 11:00:00,35.84,35.85,35.82,35.84,19300.0,25.7312,25.7384,25.7168,25.7312,19300.0
2013-09-12 11:05:00,35.84,35.84,35.81,35.81,24900.0,25.7312,25.7312,25.7096,25.7096,24900.0
2013-09-12 11:10:00,35.81,35.81,35.77,35.8,32900.0,25.7096,25.7096,25.6809,25.7025,32900.0
2013-09-12 11:15:00,35.8,35.81,35.79,35.8,26300.0,25.7025,25.7096,25.6953,25.7025,26300.0
2013-09-12 11:20:00,35.81,35.83,35.78,35.79,84800.0,25.7096,25.724,25.6881,25.6953,84800.0
2013-09-12 11:25:00,35.79,35.81,35.77,35.8,31400.0,25.6953,25.7096,25.6809,25.7025,31400.0
2013-09-12 11:30:00,35.8,35.8,35.75,35.76,17700.0,25.7025,25.7025,25.6666,25.6737,17700.0
2013-09-12 11:35:00,35.77,35.78,35.7,35.7,24600.0,25.6809,25.6881,25.6307,25.6307,24600.0
2013-09-12 11:40:00,35.7,35.73,35.68,35.68,31500.0,25.6307,25.6522,25.6163,25.6163,31500.0
2013-09-12 11:45:00,35.68,35.68,35.64,35.68,42500.0,25.6163,25.6163,25.5876,25.6163,42500.0
2013-09-12 11:50:00,35.68,35.69,35.66,35.68,22800.0,25.6163,25.6235,25.6019,25.6163,22800.0
2013-09-12 11:55:00,35.69,35.69,35.63,35.64,44100.0,25.6235,25.6235,25.5804,25.5876,44100.0
2013-09-12 12:00:00,35.63,35.7,35.63,35.7,53900.0,25.5804,25.6307,25.5804,25.6307,53900.0
2013-09-12 12:05:00,35.7,35.76,35.7,35.76,37700.0,25.6307,25.6737,25.6307,25.6737,37700.0
2013-09-12 12:10:00,35.76,35.81,35.76,35.8,40500.0,25.6737,25.7096,25.6737,25.7025,40500.0
2013-09-12 12:15:00,35.81,35.85,35.81,35.83,31000.0,25.7096,25.7384,25.7096,25.724,31000.0
2013-09-12 12:20:00,35.82,35.86,35.82,35.85,27000.0,25.7168,25.7455,25.7168,25.7384,27000.0
2013-09-12 12:25:00,35.85,35.91,35.85,35.9,35100.0,25.7384,25.7814,25.7384,25.7743,35100.0
2013-09-12 12:30:00,35.9,35.94,35.9,35.94,59300.0,25.7743,25.803,25.7743,25.803,59300.0
2013-09-12 12:35:00,35.94,35.96,35.93,35.96,16900.0,25.803,25.8173,25.7958,25.8173,16900.0
2013-09-12 12:40:00,35.96,35.97,35.94,35.95,27100.0,25.8173,25.8245,25.803,25.8102,27100.0
2013-09-12 12:45:00,35.94,35.97,35.94,35.95,8200.0,25.803,25.8245,25.803,25.8102,8200.0
2013-09-12 12:50:00,35.95,35.97,35.88,35.89,87600.0,25.8102,25.8245,25.7599,25.7671,87600.0
2013-09-12 12:55:00,35.89,35.9,35.86,35.86,15000.0,25.7671,25.7743,25.7455,25.7455,15000.0
2013-09-12 13:00:00,35.86,35.87,35.84,35.86,16600.0,25.7455,25.7527,25.7312,25.7455,16600.0
2013-09-12 13:05:00,35.86,35.88,35.86,35.88,14200.0,25.7455,25.7599,25.7455,25.7599,14200.0
2013-09-12 13:10:00,35.88,35.91,35.88,35.9,7100.0,25.7599,25.7814,25.7599,25.7743,7100.0
2013-09-12 13:15:00,35.9,35.91,35.9,35.91,11600.0,25.7743,25.7814,25.7743,25.7814,11600.0
2013-09-12 13:20:00,35.91,35.95,35.89,35.94,17400.0,25.7814,25.8102,25.7671,25.803,17400.0
2013-09-12 13:25:00,35.95,35.97,35.94,35.96,12100.0,25.8102,25.8245,25.803,25.8173,12100.0
2013-09-12 13:30:00,35.95,35.96,35.93,35.95,19200.0,25.8102,25.8173,25.7958,25.8102,19200.0
2013-09-12 13:35:00,35.95,35.98,35.94,35.98,12100.0,25.8102,25.8317,25.803,25.8317,12100.0
2013-09-12 13:40:00,35.98,35.99,35.94,35.94,18400.0,25.8317,25.8389,25.803,25.803,18400.0
2013-09-12 13:45:00,35.94,35.95,35.91,35.94,13100.0,25.803,25.8102,25.7814,25.803,13100.0
2013-09-12 13:50:00,35.95,35.99,35.95,35.99,12600.0,25.8102,25.8389,25.8102,25.8389,12600.0
2013-09-12 13:55:00,35.98,36.02,35.98,36.02,29400.0,25.8317,25.8604,25.8317,25.8604,29400.0
2013-09-12 14:00:00,36.02,36.05,36.01,36.05,26100.0,25.8604,25.8819,25.8532,25.8819,26100.0
2013-09-12 14:05:00,36.05,36.11,36.05,36.11,21500.0,25.8819,25.925,25.8819,25.925,21500.0
2013-09-12 14:10:00,36.11,36.13,36.1,36.13,39500.0,25.925,25.9394,25.9178,25.9394,39500.0
2013-09-12 14:15:00,36.13,36.15,36.11,36.13,47900.0,25.9394,25.9537,25.925,25.9394,47900.0
2013-09-12 14:20:00,36.12,36.15,36.12,36.13,43200.0,25.9322,25.9537,25.9322,25.9394,43200.0
2013-09-12 14:25:00,36.13,36.15,36.11,36.14,23900.0,25.9394,25.9537,25.925,25.9466,23900.0
2013-09-12 14:30:00,36.13,36.15,36.11,36.11,70000.0,25.9394,25.9537,25.925,25.925,70000.0
2013-09-12 14:35:00,36.11,36.11,36.05,36.05,30400.0,25.925,25.925,25.8819,25.8819,30400.0
2013-09-12 14:40:00,36.05,36.05,36.01,36.04,28700.0,25.8819,25.8819,25.8532,25.8748,28700.0
2013-09-12 14:45:00,36.04,36.05,36.03,36.05,21100.0,25.8748,25.8819,25.8676,25.8819,21100.0
2013-09-12 14:50:00,36.06,36.06,36.03,36.05,25600.0,25.8891,25.8891,25.8676,25.8819,25600.0
2013-09-12 14:55:00,36.07,36.13,36.06,36.13,26800.0,25.8963,25.9394,25.8891,25.9394,26800.0
2013-09-12 15:00:00,36.13,36.16,36.13,36.15,69800.0,25.9394,25.9609,25.9394,25.9537,69800.0
2013-09-12 15:05:00,36.15,36.16,36.11,36.11,53100.0,25.9537,25.9609,25.925,25.925,53100.0
2013-09-12 15:10:00,36.1,36.11,36.02,36.03,32800.0,25.9178,25.925,25.8604,25.8676,32800.0
2013-09-12 15:15:00,36.02,36.02,36.0,36.0,30400.0,25.8604,25.8604,25.8461,25.8461,30400.0
2013-09-12 15:20:00,36.0,36.08,36.0,36.04,56100.0,25.8461,25.9035,25.8461,25.8748,56100.0
2013-09-12 15:25:00,36.04,36.04,36.03,36.04,15900.0,25.8748,25.8748,25.8676,25.8748,15900.0
2013-09-12 15:30:00,36.03,36.05,36.02,36.05,55100.0,25.8676,25.8819,25.8604,25.8819,55100.0
2013-09-12 15:35:00,36.05,36.06,36.04,36.06,30800.0,25.8819,25.8891,25.8748,25.8891,30800.0
2013-09-12 15:40:00,36.06,36.06,36.02,36.02,45000.0,25.8891,25.8891,25.8604,25.8604,45000.0
2013-09-12 15:45:00,36.02,36.03,35.93,35.97,91300.0,25.8604,25.8676,25.7958,25.8245,91300.0
2013-09-12 15:50:00,35.97,35.97,35.94,35.96,85200.0,25.8245,25.8245,25.803,25.8173,85200.0
2013-09-12 15:55:00,35.96,36.0,35.95,36.0,131300.0,25.8173,25.8461,25.8102,25.8461,131300.0
2013-09-13 09:30:00,36.12,36.19,36.08,36.15,37700.0,25.9322,25.9825,25.9035,25.9537,37700.0
2013-09-13 09:35:00,36.16,36.22,36.15,36.18,10800.0,25.9609,26.004,25.9537,25.9753,10800.0
2013-09-13 09:40:00,36.18,36.18,36.11,36.17,12600.0,25.9753,25.9753,25.925,25.9681,12600.0
2013-09-13 09:45:00,36.17,36.18,36.12,36.12,12200.0,25.9681,25.9753,25.9322,25.9322,12200.0
2013-09-13 09:50:00,36.11,36.14,36.09,36.12,12600.0,25.925,25.9466,25.9107,25.9322,12600.0
2013-09-13 09:55:00,36.11,36.15,36.04,36.15,16600.0,25.925,25.9537,25.8748,25.9537,16600.0
2013-09-13 10:00:00,36.15,36.19,36.09,36.09,28800.0,25.9537,25.9825,25.9107,25.9107,28800.0
2013-09-13 10:05:00,36.09,36.09,36.06,36.06,13400.0,25.9107,25.9107,25.8891,25.8891,13400.0
2013-09-13 10:10:00,36.06,36.06,36.03,36.04,11400.0,25.8891,25.8891,25.8676,25.8748,11400.0
2013-09-13 10:15:00,36.04,36.04,35.99,36.01,23800.0,25.8748,25.8748,25.8389,25.8532,23800.0
2013-09-13 10:20:00,36.02,36.04,35.98,36.0,20000.0,25.8604,25.8748,25.8317,25.8461,20000.0
2013-09-13 10:25:00,36.0,36.02,35.95,35.97,20600.0,25.8461,25.8604,25.8102,25.8245,20600.0
2013-09-13 10:30:00,35.98,36.01,35.97,35.98,19000.0,25.8317,25.8532,25.8245,25.8317,19000.0
2013-09-13 10:35:00,35.98,35.99,35.95,35.97,19400.0,25.8317,25.8389,25.8102,25.8245,19400.0
2013-09-13 10:40:00,35.97,35.99,35.94,35.95,36600.0,25.8245,25.8389,25.803,25.8102,36600.0
2013-09-13 10:45:00,35.95,35.96,35.91,35.94,22800.0,25.8102,25.8173,25.7814,25.803,22800.0
2013-09-13 10:50:00,35.94,35.97,35.94,35.97,20000.0,25.803,25.8245,25.803,25.8245,20000.0
2013-09-13 10:55:00,35.97,35.98,35.93,35.95,37400.0,25.8245,25.8317,25.7958,25.8102,37400.0
2013-09-13 11:00:00,35.95,36.0,35.95,35.98,17400.0,25.8102,25.8461,25.8102,25.8317,17400.0
2013-09-13 11:05:00,35.99,36.0,35.94,35.94,14900.0,25.8389,25.8461,25.803,25.803,14900.0
2013-09-13 11:10:00,35.94,35.96,35.93,35.95,16200.0,25.803,25.8173,25.7958,25.8102,16200.0
2013-09-13 11:15:00,35.95,35.97,35.94,35.96,7700.0,25.8102,25.8245,25.803,25.8173,7700.0
2013-09-13 11:20:00,35.96,35.96,35.95,35.95,10000.0,25.8173,25.8173,25.8102,25.8102,10000.0
2013-09-13 11:25:00,35.96,35.99,35.95,35.97,25900.0,25.8173,25.8389,25.8102,25.8245,25900.0
2013-09-13 11:30:00,35.97,35.99,35.96,35.97,25100.0,25.8245,25.8389,25.8173,25.8245,25100.0
2013-09-13 11:35:00,35.97,35.98,35.96,35.97,7700.0,25.8245,25.8317,25.8173,25.8245,7700.0
2013-09-13 11:40:00,35.97,35.97,35.94,35.97,11500.0,25.8245,25.8245,25.803,25.8245,11500.0
2013-09-13 11:45:00,35.97,36.0,35.96,36.0,10200.0,25.8245,25.8461,25.8173,25.8461,10200.0
2013-09-13 11:50:00,35.99,36.01,35.99,36.01,13700.0,25.8389,25.8532,25.8389,25.8532,13700.0
2013-09-13 11:55:00,36.0,36.02,36.0,36.01,4600.0,25.8461,25.8604,25.8461,25.8532,4600.0
2013-09-13 12:00:00,36.02,36.05,36.01,36.02,15200.0,25.8604,25.8819,25.8532,25.8604,15200.0
2013-09-13 12:05:00,36.02,36.05,36.02,36.03,12500.0,25.8604,25.8819,25.8604,25.8676,12500.0
2013-09-13 12:10:00,36.03,36.03,36.02,36.02,6200.0,25.8676,25.8676,25.8604,25.8604,6200.0
2013-09-13 12:15:00,36.02,36.07,36.02,36.07,22200.0,25.8604,25.8963,25.8604,25.8963,22200.0
2013-09-13 12:20:00,36.07,36.1,36.07,36.1,6500.0,25.8963,25.9178,25.8963,25.9178,6500.0
2013-09-13 12:25:00,36.1,36.12,36.09,36.11,9400.0,25.9178,25.9322,25.9107,25.925,9400.0
2013-09-13 12:30:00,36.11,36.14,36.1,36.13,16700.0,25.925,25.9466,25.9178,25.9394,16700.0
2013-09-13 12:35:00,36.13,36.15,36.12,36.13,6400.0,25.9394,25.9537,25.9322,25.9394,6400.0
2013-09-13 12:40:00,36.14,36.14,36.11,36.11,7000.0,25.9466,25.9466,25.925,25.925,7000.0
2013-09-13 12:45:00,36.11,36.13,36.11,36.13,8000.0,25.925,25.9394,25.925,25.9394,8000.0
2013-09-13 12:50:00,36.13,36.18,36.12,36.16,7700.0,25.9394,25.9753,25.9322,25.9609,7700.0
2013-09-13 12:55:00,36.16,36.16,36.13,36.14,15700.0,25.9609,25.9609,25.9394,25.9466,15700.0
2013-09-13 13:00:00,36.14,36.16,36.14,36.15,7000.0,25.9466,25.9609,25.9466,25.9537,7000.0
2013-09-13 13:05:00,36.15,36.15,36.1,36.1,14300.0,25.9537,25.9537,25.9178,25.9178,14300.0
2013-09-13 13:10:00,36.1,36.11,36.1,36.1,7800.0,25.9178,25.925,25.9178,25.9178,7800.0
2013-09-13 13:15:00,36.1,36.11,36.08,36.08,20000.0,25.9178,25.925,25.9035,25.9035,20000.0
2013-09-13 13:20:00,36.08,36.09,36.05,36.06,31200.0,25.9035,25.9107,25.8819,25.8891,31200.0
2013-09-13 13:25:00,36.07,36.07,36.06,36.06,13600.0,25.8963,25.8963,25.8891,25.8891,13600.0
2013-09-13 13:30:00,36.06,36.07,36.04,36.05,19400.0,25.8891,25.8963,25.8748,25.8819,19400.0
2013-09-13 13:35:00,36.05,36.06,36.05,36.06,15100.0,25.8819,25.8891,25.8819,25.8891,15100.0
2013-09-13 13:40:00,36.06,36.07,36.04,36.04,18100.0,25.8891,25.8963,25.8748,25.8748,18100.0
2013-09-13 13:45:00,36.04,36.06,36.01,36.05,22600.0,25.8748,25.8891,25.8532,25.8819,22600.0
2013-09-13 13:50:00,36.06,36.07,36.04,36.05,23300.0,25.8891,25.8963,25.8748,25.8819,23300.0
2013-09-13 13:55:00,36.04,36.05,36.02,36.03,18400.0,25.8748,25.8819,25.8604,25.8676,18400.0
2013-09-13 14:00:00,36.03,36.06,36.02,36.06,43400.0,25.8676,25.8891,25.8604,25.8891,43400.0
2013-09-13 14:05:00,36.06,36.08,36.06,36.08,9200.0,25.8891,25.9035,25.8891,25.9035,9200.0
2013-09-13 14:10:00,36.08,36.1,36.07,36.09,9500.0,25.9035,25.9178,25.8963,25.9107,9500.0
2013-09-13 14:15:00,36.1,36.13,36.1,36.12,11200.0,25.9178,25.9394,25.9178,25.9322,11200.0
2013-09-13 14:20:00,36.12,36.15,36.12,36.13,25300.0,25.9322,25.9537,25.9322,25.9394,25300.0
2013-09-13 14:25:00,36.14,36.14,36.13,36.14,8300.0,25.9466,25.9466,25.9394,25.9466,8300.0
2013-09-13 14:30:00,36.14,36.17,36.13,36.15,24100.0,25.9466,25.9681,25.9394,25.9537,24100.0
2013-09-13 14:35:00,36.16,36.18,36.15,36.16,16700.0,25.9609,25.9753,25.9537,25.9609,16700.0
2013-09-13 14:40:00,36.16,36.19,36.16,36.18,21700.0,25.9609,25.9825,25.9609,25.9753,21700.0
2013-09-13 14:45:00,36.18,36.18,36.09,36.11,76800.0,25.9753,25.9753,25.9107,25.925,76800.0
2013-09-13 14:50:00,36.11,36.12,36.11,36.11,44100.0,25.925,25.9322,25.925,25.925,44100.0
2013-09-13 14:55:00,36.11,36.17,36.11,36.16,122300.0,25.925,25.9681,25.925,25.9609,122300.0
2013-09-13 15:00:00,36.15,36.18,36.15,36.18,19300.0,25.9537,25.9753,25.9537,25.9753,19300.0
2013-09-13 15:05:00,36.17,36.19,36.16,36.16,24100.0,25.9681,25.9825,25.9609,25.9609,24100.0
2013-09-13 15:10:00,36.16,36.21,36.16,36.21,18600.0,25.9609,25.9968,25.9609,25.9968,18600.0
2013-09-13 15:15:00,36.2,36.23,36.2,36.22,35800.0,25.9896,26.0112,25.9896,26.004,35800.0
2013-09-13 15:20:00,36.22,36.22,36.2,36.22,18900.0,26.004,26.004,25.9896,26.004,18900.0
2013-09-13 15:25:00,36.22,36.22,36.19,36.2,22000.0,26.004,26.004,25.9825,25.9896,22000.0
2013-09-13 15:30:00,36.21,36.21,36.19,36.19,29900.0,25.9968,25.9968,25.9825,25.9825,29900.0
2013-09-13 15:35:00,36.2,36.2,36.16,36.17,49700.0,25.9896,25.9896,25.9609,25.9681,49700.0
2013-09-13 15:40:00,36.17,36.18,36.16,36.16,20400.0,25.9681,25.9753,25.9609,25.9609,20400.0
2013-09-13 15:45:00,36.16,36.18,36.15,36.17,45600.0,25.9609,25.9753,25.9537,25.9681,45600.0
2013-09-13 15:50:00,36.18,36.18,36.15,36.16,89400.0,25.9753,25.9753,25.9537,25.9609,89400.0
2013-09-13 15:55:00,36.16,36.22,36.16,36.21,126400.0,25.9609,26.004,25.9609,25.9968,126400.0
2013-09-16 09:30:00,36.58,36.75,36.58,36.61,49700.0,26.2625,26.3845,26.2625,26.284,49700.0
2013-09-16 09:35:00,36.62,36.73,36.59,36.69,42300.0,26.2912,26.3702,26.2696,26.3414,42300.0
2013-09-16 09:40:00,36.69,36.69,36.59,36.59,19500.0,26.3414,26.3414,26.2696,26.2696,19500.0
2013-09-16 09:45:00,36.6,36.74,36.6,36.71,33200.0,26.2768,26.3773,26.2768,26.3558,33200.0
2013-09-16 09:50:00,36.72,36.78,36.71,36.74,31400.0,26.363,26.406,26.3558,26.3773,31400.0
2013-09-16 09:55:00,36.74,36.79,36.68,36.74,41600.0,26.3773,26.4132,26.3343,26.3773,41600.0
2013-09-16 10:00:00,36.74,36.75,36.66,36.72,51700.0,26.3773,26.3845,26.3199,26.363,51700.0
2013-09-16 10:05:00,36.71,36.78,36.7,36.73,17300.0,26.3558,26.406,26.3486,26.3702,17300.0
2013-09-16 10:10:00,36.73,36.77,36.73,36.74,24300.0,26.3702,26.3989,26.3702,26.3773,24300.0
2013-09-16 10:15:00,36.74,36.85,36.74,36.83,72900.0,26.3773,26.4563,26.3773,26.4419,72900.0
2013-09-16 10:20:00,36.82,36.82,36.74,36.74,42000.0,26.4348,26.4348,26.3773,26.3773,42000.0
2013-09-16 10:25:00,36.73,36.79,36.69,36.77,56900.0,26.3702,26.4132,26.3414,26.3989,56900.0
2013-09-16 10:30:00,36.78,36.83,36.76,36.8,22800.0,26.406,26.4419,26.3917,26.4204,22800.0
2013-09-16 10:35:00,36.81,36.87,36.79,36.86,46700.0,26.4276,26.4707,26.4132,26.4635,46700.0
2013-09-16 10:40:00,36.86,36.86,36.73,36.73,45400.0,26.4635,26.4635,26.3702,26.3702,45400.0
2013-09-16 10:45:00,36.74,36.81,36.73,36.76,41200.0,26.3773,26.4276,26.3702,26.3917,41200.0
2013-09-16 10:50:00,36.77,36.77,36.7,36.74,85700.0,26.3989,26.3989,26.3486,26.3773,85700.0
2013-09-16 10:55:00,36.75,36.77,36.71,36.71,33000.0,26.3845,26.3989,26.3558,26.3558,33000.0
2013-09-16 11:00:00,36.71,36.72,36.66,36.66,22600.0,26.3558,26.363,26.3199,26.3199,22600.0
2013-09-16 11:05:00,36.66,36.68,36.62,36.65,99000.0,26.3199,26.3343,26.2912,26.3127,99000.0
2013-09-16 11:10:00,36.65,36.75,36.65,36.75,24100.0,26.3127,26.3845,26.3127,26.3845,24100.0
2013-09-16 11:15:00,36.75,36.78,36.73,36.78,17700.0,26.3845,26.406,26.3702,26.406,17700.0
2013-09-16 11:20:00,36.78,36.81,36.77,36.78,29000.0,26.406,26.4276,26.3989,26.406,29000.0
2013-09-16 11:25:00,36.78,36.78,36.76,36.76,8900.0,26.406,26.406,26.3917,26.3917,8900.0
2013-09-16 11:30:00,36.76,36.77,36.73,36.73,15400.0,26.3917,26.3989,26.3702,26.3702,15400.0
2013-09-16 11:35:00,36.73,36.73,36.72,36.73,13300.0,26.3702,26.3702,26.363,26.3702,13300.0
2013-09-16 11:40:00,36.73,36.76,36.72,36.73,16500.0,26.3702,26.3917,26.363,26.3702,16500.0
2013-09-16 11:45:00,36.74,36.75,36.72,36.73,8300.0,26.3773,26.3845,26.363,26.3702,8300.0
2013-09-16 11:50:00,36.73,36.74,36.72,36.73,7900.0,26.3702,26.3773,26.363,26.3702,7900.0
2013-09-16 11:55:00,36.73,36.76,36.73,36.76,13900.0,26.3702,26.3917,26.3702,26.3917,13900.0
2013-09-16 12:00:00,36.77,36.77,36.75,36.76,10300.0,26.3989,26.3989,26.3845,26.3917,10300.0
2013-09-16 12:05:00,36.76,36.79,36.76,36.78,7900.0,26.3917,26.4132,26.3917,26.406,7900.0
2013-09-16 12:10:00,36.78,36.8,36.77,36.77,25800.0,26.406,26.4204,26.3989,26.3989,25800.0
2013-09-16 12:15:00,36.76,36.77,36.72,36.73,19700.0,26.3917,26.3989,26.363,26.3702,19700.0
2013-09-16 12:20:00,36.73,36.73,36.7,36.71,18800.0,26.3702,26.3702,26.3486,26.3558,18800.0
2013-09-16 12:25:00,36.7,36.71,36.68,36.68,19100.0,26.3486,26.3558,26.3343,26.3343,19100.0
2013-09-16 12:30:00,36.69,36.69,36.67,36.68,12800.0,26.3414,26.3414,26.3271,26.3343,12800.0
2013-09-16 12:35:00,36.68,36.72,36.67,36.72,9800.0,26.3343,26.363,26.3271,26.363,9800.0
2013-09-16 12:40:00,36.72,36.73,36.71,36.72,7100.0,26.363,26.3702,26.3558,26.363,7100.0
2013-09-16 12:45:00,36.73,36.74,36.72,36.74,5200.0,26.3702,26.3773,26.363,26.3773,5200.0
2013-09-16 12:50:00,36.73,36.74,36.73,36.74,6400.0,26.3702,26.3773,26.3702,26.3773,6400.0
2013-09-16 12:55:00,36.74,36.74,36.65,36.65,54700.0,26.3773,26.3773,26.3127,26.3127,54700.0
2013-09-16 13:00:00,36.65,36.65,36.63,36.63,45200.0,26.3127,26.3127,26.2984,26.2984,45200.0
2013-09-16 13:05:00,36.62,36.62,36.6,36.6,11300.0,26.2912,26.2912,26.2768,26.2768,11300.0
2013-09-16 13:10:00,36.61,36.61,36.57,36.61,36100.0,26.284,26.284,26.2553,26.284,36100.0
2013-09-16 13:15:00,36.6,36.6,36.57,36.59,16700.0,26.2768,26.2768,26.2553,26.2696,16700.0
2013-09-16 13:20:00,36.58,36.65,36.57,36.65,19700.0,26.2625,26.3127,26.2553,26.3127,19700.0
2013-09-16 13:25:00,36.66,36.67,36.65,36.65,10400.0,26.3199,26.3271,26.3127,26.3127,10400.0
2013-09-16 13:30:00,36.65,36.65,36.62,36.62,7000.0,26.3127,26.3127,26.2912,26.2912,7000.0
2013-09-16 13:35:00,36.63,36.65,36.63,36.65,15500.0,26.2984,26.3127,26.2984,26.3127,15500.0
2013-09-16 13:40:00,36.64,36.64,36.55,36.59,22800.0,26.3055,26.3055,26.2409,26.2696,22800.0
2013-09-16 13:45:00,36.59,36.65,36.59,36.64,6400.0,26.2696,26.3127,26.2696,26.3055,6400.0
2013-09-16 13:50:00,36.65,36.66,36.63,36.64,12300.0,26.3127,26.3199,26.2984,26.3055,12300.0
2013-09-16 13:55:00,36.63,36.65,36.63,36.65,14800.0,26.2984,26.3127,26.2984,26.3127,14800.0
2013-09-16 14:00:00,36.66,36.68,36.64,36.64,15100.0,26.3199,26.3343,26.3055,26.3055,15100.0
2013-09-16 14:05:00,36.65,36.65,36.61,36.62,128800.0,26.3127,26.3127,26.284,26.2912,128800.0
2013-09-16 14:10:00,36.62,36.63,36.62,36.62,29500.0,26.2912,26.2984,26.2912,26.2912,29500.0
2013-09-16 14:15:00,36.63,36.63,36.6,36.6,23800.0,26.2984,26.2984,26.2768,26.2768,23800.0
2013-09-16 14:20:00,36.61,36.61,36.59,36.61,20800.0,26.284,26.284,26.2696,26.284,20800.0
2013-09-16 14:25:00,36.6,36.62,36.59,36.62,28200.0,26.2768,26.2912,26.2696,26.2912,28200.0
2013-09-16 14:30:00,36.61,36.63,36.59,36.61,28500.0,26.284,26.2984,26.2696,26.284,28500.0
2013-09-16 14:35:00,36.61,36.62,36.59,36.6,37500.0,26.284,26.2912,26.2696,26.2768,37500.0
2013-09-16 14:40:00,36.6,36.62,36.59,36.6,24300.0,26.2768,26.2912,26.2696,26.2768,24300.0
2013-09-16 14:45:00,36.6,36.63,36.59,36.61,29900.0,26.2768,26.2984,26.2696,26.284,29900.0
2013-09-16 14:50:00,36.6,36.64,36.6,36.64,22500.0,26.2768,26.3055,26.2768,26.3055,22500.0
2013-09-16 14:55:00,36.63,36.65,36.63,36.63,11700.0,26.2984,26.3127,26.2984,26.2984,11700.0
2013-09-16 15:00:00,36.63,36.7,36.63,36.7,19600.0,26.2984,26.3486,26.2984,26.3486,19600.0
2013-09-16 15:05:00,36.7,36.73,36.68,36.73,26100.0,26.3486,26.3702,26.3343,26.3702,26100.0
2013-09-16 15:10:00,36.74,36.75,36.71,36.72,22300.0,26.3773,26.3845,26.3558,26.363,22300.0
2013-09-16 15:15:00,36.73,36.73,36.7,36.72,12600.0,26.3702,26.3702,26.3486,26.363,12600.0
2013-09-16 15:20:00,36.72,36.74,36.67,36.69,22300.0,26.363,26.3773,26.3271,26.3414,22300.0
2013-09-16 15:25:00,36.7,36.71,36.66,36.66,19000.0,26.3486,26.3558,26.3199,26.3199,19000.0
2013-09-16 15:30:00,36.65,36.67,36.63,36.66,30000.0,26.3127,26.3271,26.2984,26.3199,30000.0
2013-09-16 15:35:00,36.65,36.67,36.61,36.66,36800.0,26.3127,26.3271,26.284,26.3199,36800.0
2013-09-16 15:40:00,36.66,36.69,36.63,36.63,33200.0,26.3199,26.3414,26.2984,26.2984,33200.0
2013-09-16 15:45:00,36.63,36.67,36.63,36.66,31500.0,26.2984,26.3271,26.2984,26.3199,31500.0
2013-09-16 15:50:00,36.66,36.69,36.65,36.67,55200.0,26.3199,26.3414,26.3127,26.3271,55200.0
2013-09-16 15:55:00,36.67,36.77,36.66,36.74,281600.0,26.3271,26.3989,26.3199,26.3773,281600.0
2013-09-17 09:30:00,36.79,36.96,36.75,36.94,51600.0,26.4132,26.5353,26.3845,26.5209,51600.0
2013-09-17 09:35:00,36.93,36.96,36.88,36.91,80400.0,26.5137,26.5353,26.4778,26.4994,80400.0
2013-09-17 09:40:00,36.91,36.91,36.77,36.82,51400.0,26.4994,26.4994,26.3989,26.4348,51400.0
2013-09-17 09:45:00,36.82,36.89,36.77,36.89,33500.0,26.4348,26.485,26.3989,26.485,33500.0
2013-09-17 09:50:00,36.89,36.93,36.88,36.93,28900.0,26.485,26.5137,26.4778,26.5137,28900.0
2013-09-17 09:55:00,36.92,36.97,36.91,36.91,49400.0,26.5066,26.5425,26.4994,26.4994,49400.0
2013-09-17 10:00:00,36.9,36.97,36.89,36.97,29300.0,26.4922,26.5425,26.485,26.5425,29300.0
2013-09-17 10:05:00,36.97,36.98,36.94,36.96,49500.0,26.5425,26.5496,26.5209,26.5353,49500.0
2013-09-17 10:10:00,36.97,37.04,36.95,37.01,100100.0,26.5425,26.5927,26.5281,26.5712,100100.0
2013-09-17 10:15:00,37.01,37.08,37.0,37.07,123200.0,26.5712,26.6214,26.564,26.6143,123200.0
2013-09-17 10:20:00,37.08,37.11,37.07,37.09,60600.0,26.6214,26.643,26.6143,26.6286,60600.0
2013-09-17 10:25:00,37.09,37.1,37.03,37.07,36100.0,26.6286,26.6358,26.5855,26.6143,36100.0
2013-09-17 10:30:00,37.07,37.09,37.07,37.09,8900.0,26.6143,26.6286,26.6143,26.6286,8900.0
2013-09-17 10:35:00,37.09,37.09,37.04,37.06,48000.0,26.6286,26.6286,26.5927,26.6071,48000.0
2013-09-17 10:40:00,37.06,37.1,37.06,37.1,18600.0,26.6071,26.6358,26.6071,26.6358,18600.0
2013-09-17 10:45:00,37.1,37.15,37.1,37.15,16900.0,26.6358,26.6717,26.6358,26.6717,16900.0
2013-09-17 10:50:00,37.15,37.16,37.13,37.14,60500.0,26.6717,26.6789,26.6573,26.6645,60500.0
2013-09-17 10:55:00,37.14,37.15,37.12,37.15,37500.0,26.6645,26.6717,26.6502,26.6717,37500.0
2013-09-17 11:00:00,37.15,37.19,37.13,37.13,41800.0,26.6717,26.7004,26.6573,26.6573,41800.0
2013-09-17 11:05:00,37.14,37.14,37.02,37.02,54200.0,26.6645,26.6645,26.5784,26.5784,54200.0
2013-09-17 11:10:00,37.02,37.02,36.9,36.91,58200.0,26.5784,26.5784,26.4922,26.4994,58200.0
2013-09-17 11:15:00,36.9,36.96,36.9,36.95,32400.0,26.4922,26.5353,26.4922,26.5281,32400.0
2013-09-17 11:20:00,36.95,36.96,36.91,36.91,15500.0,26.5281,26.5353,26.4994,26.4994,15500.0
2013-09-17 11:25:00,36.91,36.91,36.9,36.9,9900.0,26.4994,26.4994,26.4922,26.4922,9900.0
2013-09-17 11:30:00,36.9,36.95,36.9,36.93,18900.0,26.4922,26.5281,26.4922,26.5137,18900.0
2013-09-17 11:35:00,36.93,36.93,36.9,36.9,25300.0,26.5137,26.5137,26.4922,26.4922,25300.0
2013-09-17 11:40:00,36.9,36.9,36.87,36.9,24100.0,26.4922,26.4922,26.4707,26.4922,24100.0
2013-09-17 11:45:00,36.9,36.93,36.89,36.92,11300.0,26.4922,26.5137,26.485,26.5066,11300.0
2013-09-17 11:50:00,36.93,36.95,36.91,36.95,24000.0,26.5137,26.5281,26.4994,26.5281,24000.0
2013-09-17 11:55:00,36.94,36.94,36.91,36.91,10800.0,26.5209,26.5209,26.4994,26.4994,10800.0
2013-09-17 12:00:00,36.91,36.92,36.84,36.85,26400.0,26.4994,26.5066,26.4491,26.4563,26400.0
2013-09-17 12:05:00,36.84,36.92,36.83,36.92,19900.0,26.4491,26.5066,26.4419,26.5066,19900.0
2013-09-17 12:10:00,36.92,36.95,36.92,36.94,15600.0,26.5066,26.5281,26.5066,26.5209,15600.0
2013-09-17 12:15:00,36.93,36.94,36.89,36.92,21300.0,26.5137,26.5209,26.485,26.5066,21300.0
2013-09-17 12:20:00,36.91,36.96,36.89,36.96,34800.0,26.4994,26.5353,26.485,26.5353,34800.0
2013-09-17 12:25:00,36.95,36.95,36.94,36.94,9600.0,26.5281,26.5281,26.5209,26.5209,9600.0
2013-09-17 12:30:00,36.94,37.01,36.94,37.01,22800.0,26.5209,26.5712,26.5209,26.5712,22800.0
2013-09-17 12:35:00,37.01,37.02,36.99,37.0,21300.0,26.5712,26.5784,26.5568,26.564,21300.0
2013-09-17 12:40:00,37.01,37.04,37.01,37.02,12300.0,26.5712,26.5927,26.5712,26.5784,12300.0
2013-09-17 12:45:00,37.02,37.06,37.02,37.02,21100.0,26.5784,26.6071,26.5784,26.5784,21100.0
2013-09-17 12:50:00,37.03,37.05,37.02,37.05,30900.0,26.5855,26.5999,26.5784,26.5999,30900.0
2013-09-17 12:55:00,37.04,37.05,37.04,37.05,22000.0,26.5927,26.5999,26.5927,26.5999,22000.0
2013-09-17 13:00:00,37.05,37.05,37.03,37.05,30500.0,26.5999,26.5999,26.5855,26.5999,30500.0
2013-09-17 13:05:00,37.05,37.07,37.05,37.07,5600.0,26.5999,26.6143,26.5999,26.6143,5600.0
2013-09-17 13:10:00,37.07,37.08,37.04,37.06,17300.0,26.6143,26.6214,26.5927,26.6071,17300.0
2013-09-17 13:15:00,37.05,37.08,37.05,37.05,18200.0,26.5999,26.6214,26.5999,26.5999,18200.0
2013-09-17 13:20:00,37.05,37.08,37.05,37.07,11400.0,26.5999,26.6214,26.5999,26.6143,11400.0
2013-09-17 13:25:00,37.06,37.07,37.05,37.06,6700.0,26.6071,26.6143,26.5999,26.6071,6700.0
2013-09-17 13:30:00,37.06,37.09,37.04,37.04,31700.0,26.6071,26.6286,26.5927,26.5927,31700.0
2013-09-17 13:35:00,37.03,37.04,37.02,37.02,7100.0,26.5855,26.5927,26.5784,26.5784,7100.0
2013-09-17 13:40:00,37.02,37.02,36.99,36.99,10800.0,26.5784,26.5784,26.5568,26.5568,10800.0
2013-09-17 13:45:00,37.0,37.0,36.98,36.98,19300.0,26.564,26.564,26.5496,26.5496,19300.0
2013-09-17 13:50:00,36.98,36.99,36.98,36.98,1500.0,26.5496,26.5568,26.5496,26.5496,1500.0
2013-09-17 13:55:00,36.98,37.01,36.98,37.01,28100.0,26.5496,26.5712,26.5496,26.5712,28100.0
2013-09-17 14:00:00,37.01,37.04,37.0,37.04,15900.0,26.5712,26.5927,26.564,26.5927,15900.0
2013-09-17 14:05:00,37.04,37.07,37.02,37.03,45700.0,26.5927,26.6143,26.5784,26.5855,45700.0
2013-09-17 14:10:00,37.02,37.08,37.02,37.07,13500.0,26.5784,26.6214,26.5784,26.6143,13500.0
2013-09-17 14:15:00,37.07,37.07,37.05,37.07,16600.0,26.6143,26.6143,26.5999,26.6143,16600.0
2013-09-17 14:20:00,37.06,37.07,37.04,37.07,33000.0,26.6071,26.6143,26.5927,26.6143,33000.0
2013-09-17 14:25:00,37.07,37.07,37.05,37.06,9000.0,26.6143,26.6143,26.5999,26.6071,9000.0
2013-09-17 14:30:00,37.06,37.07,37.04,37.06,41600.0,26.6071,26.6143,26.5927,26.6071,41600.0
2013-09-17 14:35:00,37.06,37.08,37.05,37.07,14100.0,26.6071,26.6214,26.5999,26.6143,14100.0
2013-09-17 14:40:00,37.07,37.19,37.07,37.16,139300.0,26.6143,26.7004,26.6143,26.6789,139300.0
2013-09-17 14:45:00,37.16,37.17,37.15,37.17,36300.0,26.6789,26.686,26.6717,26.686,36300.0
2013-09-17 14:50:00,37.17,37.18,37.15,37.17,48500.0,26.686,26.6932,26.6717,26.686,48500.0
2013-09-17 14:55:00,37.16,37.17,37.16,37.16,9400.0,26.6789,26.686,26.6789,26.6789,9400.0
2013-09-17 15:00:00,37.16,37.17,37.15,37.16,40600.0,26.6789,26.686,26.6717,26.6789,40600.0
2013-09-17 15:05:00,37.15,37.18,37.15,37.18,45800.0,26.6717,26.6932,26.6717,26.6932,45800.0
2013-09-17 15:10:00,37.18,37.19,37.16,37.16,81900.0,26.6932,26.7004,26.6789,26.6789,81900.0
2013-09-17 15:15:00,37.16,37.18,37.16,37.18,42800.0,26.6789,26.6932,26.6789,26.6932,42800.0
2013-09-17 15:20:00,37.18,37.2,37.17,37.18,29900.0,26.6932,26.7076,26.686,26.6932,29900.0
2013-09-17 15:25:00,37.17,37.18,37.16,37.16,21800.0,26.686,26.6932,26.6789,26.6789,21800.0
2013-09-17 15:30:00,37.16,37.18,37.15,37.18,53100.0,26.6789,26.6932,26.6717,26.6932,53100.0
2013-09-17 15:35:00,37.18,37.22,37.16,37.22,71600.0,26.6932,26.7219,26.6789,26.7219,71600.0
2013-09-17 15:40:00,37.21,37.22,37.16,37.17,84900.0,26.7148,26.7219,26.6789,26.686,84900.0
2013-09-17 15:45:00,37.18,37.2,37.16,37.18,122200.0,26.6932,26.7076,26.6789,26.6932,122200.0
2013-09-17 15:50:00,37.18,37.18,37.15,37.17,77500.0,26.6932,26.6932,26.6717,26.686,77500.0
2013-09-17 15:55:00,37.16,37.17,37.15,37.17,176600.0,26.6789,26.686,26.6717,26.686,176600.0
2013-09-18 09:30:00,37.09,37.18,37.09,37.18,72300.0,26.6286,26.6932,26.6286,26.6932,72300.0
2013-09-18 09:35:00,37.17,37.17,37.08,37.08,33300.0,26.686,26.686,26.6214,26.6214,33300.0
2013-09-18 09:40:00,37.08,37.11,37.03,37.03,12300.0,26.6214,26.643,26.5855,26.5855,12300.0
2013-09-18 09:45:00,37.01,37.04,37.0,37.04,15100.0,26.5712,26.5927,26.564,26.5927,15100.0
2013-09-18 09:50:00,37.04,37.1,37.02,37.1,11800.0,26.5927,26.6358,26.5784,26.6358,11800.0
2013-09-18 09:55:00,37.1,37.12,37.08,37.08,12700.0,26.6358,26.6502,26.6214,26.6214,12700.0
2013-09-18 10:00:00,37.09,37.09,37.01,37.03,37100.0,26.6286,26.6286,26.5712,26.5855,37100.0
2013-09-18 10:05:00,37.03,37.06,37.01,37.04,34900.0,26.5855,26.6071,26.5712,26.5927,34900.0
2013-09-18 10:10:00,37.04,37.06,36.99,37.0,27800.0,26.5927,26.6071,26.5568,26.564,27800.0
2013-09-18 10:15:00,37.0,37.01,36.94,36.94,28100.0,26.564,26.5712,26.5209,26.5209,28100.0
2013-09-18 10:20:00,36.94,36.95,36.88,36.88,24100.0,26.5209,26.5281,26.4778,26.4778,24100.0
2013-09-18 10:25:00,36.88,36.89,36.82,36.83,32100.0,26.4778,26.485,26.4348,26.4419,32100.0
2013-09-18 10:30:00,36.83,36.87,36.8,36.81,33200.0,26.4419,26.4707,26.4204,26.4276,33200.0
2013-09-18 10:35:00,36.81,36.82,36.77,36.77,23400.0,26.4276,26.4348,26.3989,26.3989,23400.0
2013-09-18 10:40:00,36.77,36.77,36.7,36.7,70700.0,26.3989,26.3989,26.3486,26.3486,70700.0
2013-09-18 10:45:00,36.7,36.72,36.67,36.71,70500.0,26.3486,26.363,26.3271,26.3558,70500.0
2013-09-18 10:50:00,36.72,36.75,36.71,36.73,19800.0,26.363,26.3845,26.3558,26.3702,19800.0
2013-09-18 10:55:00,36.73,36.73,36.68,36.71,18600.0,26.3702,26.3702,26.3343,26.3558,18600.0
2013-09-18 11:00:00,36.7,36.71,36.66,36.66,22300.0,26.3486,26.3558,26.3199,26.3199,22300.0
2013-09-18 11:05:00,36.66,36.67,36.62,36.62,14700.0,26.3199,26.3271,26.2912,26.2912,14700.0
2013-09-18 11:10:00,36.62,36.63,36.59,36.61,19800.0,26.2912,26.2984,26.2696,26.284,19800.0
2013-09-18 11:15:00,36.62,36.66,36.62,36.64,17500.0,26.2912,26.3199,26.2912,26.3055,17500.0
2013-09-18 11:20:00,36.64,36.68,36.64,36.68,18200.0,26.3055,26.3343,26.3055,26.3343,18200.0
2013-09-18 11:25:00,36.67,36.67,36.66,36.67,11400.0,26.3271,26.3271,26.3199,26.3271,11400.0
2013-09-18 11:30:00,36.67,36.69,36.66,36.67,35400.0,26.3271,26.3414,26.3199,26.3271,35400.0
2013-09-18 11:35:00,36.67,36.7,36.66,36.7,18300.0,26.3271,26.3486,26.3199,26.3486,18300.0
2013-09-18 11:40:00,36.7,36.7,36.68,36.69,21600.0,26.3486,26.3486,26.3343,26.3414,21600.0
2013-09-18 11:45:00,36.68,36.71,36.68,36.71,27300.0,26.3343,26.3558,26.3343,26.3558,27300.0
2013-09-18 11:50:00,36.71,36.71,36.69,36.69,24400.0,26.3558,26.3558,26.3414,26.3414,24400.0
2013-09-18 11:55:00,36.7,36.73,36.7,36.71,37300.0,26.3486,26.3702,26.3486,26.3558,37300.0
2013-09-18 12:00:00,36.71,36.72,36.69,36.7,19200.0,26.3558,26.363,26.3414,26.3486,19200.0
2013-09-18 12:05:00,36.69,36.7,36.67,36.67,23600.0,26.3414,26.3486,26.3271,26.3271,23600.0
2013-09-18 12:10:00,36.67,36.68,36.64,36.64,13000.0,26.3271,26.3343,26.3055,26.3055,13000.0
2013-09-18 12:15:00,36.63,36.67,36.62,36.67,31000.0,26.2984,26.3271,26.2912,26.3271,31000.0
2013-09-18 12:20:00,36.66,36.7,36.64,36.69,26100.0,26.3199,26.3486,26.3055,26.3414,26100.0
2013-09-18 12:25:00,36.69,36.72,36.68,36.72,16800.0,26.3414,26.363,26.3343,26.363,16800.0
2013-09-18 12:30:00,36.72,36.72,36.7,36.7,9300.0,26.363,26.363,26.3486,26.3486,9300.0
2013-09-18 12:35:00,36.71,36.71,36.68,36.68,11300.0,26.3558,26.3558,26.3343,26.3343,11300.0
2013-09-18 12:40:00,36.68,36.69,36.64,36.65,24500.0,26.3343,26.3414,26.3055,26.3127,24500.0
2013-09-18 12:45:00,36.64,36.65,36.6,36.6,17100.0,26.3055,26.3127,26.2768,26.2768,17100.0
2013-09-18 12:50:00,36.6,36.64,36.59,36.62,37900.0,26.2768,26.3055,26.2696,26.2912,37900.0
2013-09-18 12:55:00,36.62,36.62,36.59,36.59,16900.0,26.2912,26.2912,26.2696,26.2696,16900.0
2013-09-18 13:00:00,36.59,36.63,36.58,36.62,21700.0,26.2696,26.2984,26.2625,26.2912,21700.0
2013-09-18 13:05:00,36.62,36.63,36.61,36.61,10800.0,26.2912,26.2984,26.284,26.284,10800.0
2013-09-18 13:10:00,36.61,36.61,36.59,36.59,10500.0,26.284,26.284,26.2696,26.2696,10500.0
2013-09-18 13:15:00,36.6,36.63,36.59,36.63,27900.0,26.2768,26.2984,26.2696,26.2984,27900.0
2013-09-18 13:20:00,36.62,36.62,36.59,36.61,12900.0,26.2912,26.2912,26.2696,26.284,12900.0
2013-09-18 13:25:00,36.61,36.63,36.6,36.63,13500.0,26.284,26.2984,26.2768,26.2984,13500.0
2013-09-18 13:30:00,36.63,36.63,36.61,36.61,9100.0,26.2984,26.2984,26.284,26.284,9100.0
2013-09-18 13:35:00,36.61,36.62,36.6,36.6,9100.0,26.284,26.2912,26.2768,26.2768,9100.0
2013-09-18 13:40:00,36.61,36.61,36.57,36.57,13900.0,26.284,26.284,26.2553,26.2553,13900.0
2013-09-18 13:45:00,36.57,36.57,36.56,36.57,19500.0,26.2553,26.2553,26.2481,26.2553,19500.0
2013-09-18 13:50:00,36.57,36.66,36.57,36.65,66800.0,26.2553,26.3199,26.2553,26.3127,66800.0
2013-09-18 13:55:00,36.66,36.69,36.65,36.66,38400.0,26.3199,26.3414,26.3127,26.3199,38400.0
2013-09-18 14:00:00,36.68,37.13,36.66,36.9,211600.0,26.3343,26.6573,26.3199,26.4922,211600.0
2013-09-18 14:05:00,36.91,36.99,36.89,36.97,103600.0,26.4994,26.5568,26.485,26.5425,103600.0
2013-09-18 14:10:00,36.95,37.13,36.93,36.97,65300.0,26.5281,26.6573,26.5137,26.5425,65300.0
2013-09-18 14:15:00,36.98,37.02,36.94,37.01,74800.0,26.5496,26.5784,26.5209,26.5712,74800.0
2013-09-18 14:20:00,37.01,37.17,37.01,37.16,49600.0,26.5712,26.686,26.5712,26.6789,49600.0
2013-09-18 14:25:00,37.17,37.18,37.02,37.04,47900.0,26.686,26.6932,26.5784,26.5927,47900.0
2013-09-18 14:30:00,37.03,37.11,37.02,37.08,35000.0,26.5855,26.643,26.5784,26.6214,35000.0
2013-09-18 14:35:00,37.09,37.12,37.08,37.12,44300.0,26.6286,26.6502,26.6214,26.6502,44300.0
2013-09-18 14:40:00,37.11,37.15,37.09,37.11,38400.0,26.643,26.6717,26.6286,26.643,38400.0
2013-09-18 14:45:00,37.11,37.14,37.08,37.13,101400.0,26.643,26.6645,26.6214,26.6573,101400.0
2013-09-18 14:50:00,37.12,37.17,37.07,37.16,61900.0,26.6502,26.686,26.6143,26.6789,61900.0
2013-09-18 14:55:00,37.16,37.19,37.15,37.18,82300.0,26.6789,26.7004,26.6717,26.6932,82300.0
2013-09-18 15:00:00,37.19,37.19,37.14,37.18,51500.0,26.7004,26.7004,26.6645,26.6932,51500.0
2013-09-18 15:05:00,37.18,37.18,37.14,37.14,42500.0,26.6932,26.6932,26.6645,26.6645,42500.0
2013-09-18 15:10:00,37.15,37.16,37.13,37.13,49000.0,26.6717,26.6789,26.6573,26.6573,49000.0
2013-09-18 15:15:00,37.14,37.14,37.07,37.07,28400.0,26.6645,26.6645,26.6143,26.6143,28400.0
2013-09-18 15:20:00,37.07,37.1,37.04,37.09,58400.0,26.6143,26.6358,26.5927,26.6286,58400.0
2013-09-18 15:25:00,37.1,37.14,37.09,37.11,50000.0,26.6358,26.6645,26.6286,26.643,50000.0
2013-09-18 15:30:00,37.12,37.13,37.08,37.08,31300.0,26.6502,26.6573,26.6214,26.6214,31300.0
2013-09-18 15:35:00,37.09,37.14,37.08,37.14,75100.0,26.6286,26.6645,26.6214,26.6645,75100.0
2013-09-18 15:40:00,37.14,37.15,37.06,37.09,84100.0,26.6645,26.6717,26.6071,26.6286,84100.0
2013-09-18 15:45:00,37.09,37.13,37.09,37.12,76500.0,26.6286,26.6573,26.6286,26.6502,76500.0
2013-09-18 15:50:00,37.12,37.14,37.09,37.09,90200.0,26.6502,26.6645,26.6286,26.6286,90200.0
2013-09-18 15:55:00,37.09,37.12,37.07,37.11,228800.0,26.6286,26.6502,26.6143,26.643,228800.0
2013-09-19 09:30:00,37.09,37.2,37.06,37.17,59700.0,26.6286,26.7076,26.6071,26.686,59700.0
2013-09-19 09:35:00,37.16,37.17,37.0,37.0,50000.0,26.6789,26.686,26.564,26.564,50000.0
2013-09-19 09:40:00,37.0,37.02,36.95,36.96,31400.0,26.564,26.5784,26.5281,26.5353,31400.0
2013-09-19 09:45:00,36.95,37.0,36.91,36.95,28500.0,26.5281,26.564,26.4994,26.5281,28500.0
2013-09-19 09:50:00,36.95,37.04,36.93,37.01,26100.0,26.5281,26.5927,26.5137,26.5712,26100.0
2013-09-19 09:55:00,37.01,37.09,37.01,37.08,27500.0,26.5712,26.6286,26.5712,26.6214,27500.0
2013-09-19 10:00:00,37.09,37.09,37.0,37.05,52600.0,26.6286,26.6286,26.564,26.5999,52600.0
2013-09-19 10:05:00,37.04,37.08,37.02,37.04,28000.0,26.5927,26.6214,26.5784,26.5927,28000.0
2013-09-19 10:10:00,37.04,37.08,37.02,37.02,21200.0,26.5927,26.6214,26.5784,26.5784,21200.0
2013-09-19 10:15:00,37.02,37.03,36.98,36.99,22700.0,26.5784,26.5855,26.5496,26.5568,22700.0
2013-09-19 10:20:00,36.99,37.06,36.98,37.06,46300.0,26.5568,26.6071,26.5496,26.6071,46300.0
2013-09-19 10:25:00,37.06,37.06,37.01,37.05,27300.0,26.6071,26.6071,26.5712,26.5999,27300.0
2013-09-19 10:30:00,37.05,37.05,36.98,37.0,21400.0,26.5999,26.5999,26.5496,26.564,21400.0
2013-09-19 10:35:00,37.0,37.0,36.99,37.0,16600.0,26.564,26.564,26.5568,26.564,16600.0
2013-09-19 10:40:00,37.0,37.1,37.0,37.09,43000.0,26.564,26.6358,26.564,26.6286,43000.0
2013-09-19 10:45:00,37.09,37.11,37.04,37.05,60000.0,26.6286,26.643,26.5927,26.5999,60000.0
2013-09-19 10:50:00,37.05,37.05,36.99,36.99,16800.0,26.5999,26.5999,26.5568,26.5568,16800.0
2013-09-19 10:55:00,36.99,37.0,36.98,37.0,21400.0,26.5568,26.564,26.5496,26.564,21400.0
2013-09-19 11:00:00,37.0,37.0,36.98,37.0,16100.0,26.564,26.564,26.5496,26.564,16100.0
2013-09-19 11:05:00,36.99,37.0,36.96,37.0,43500.0,26.5568,26.564,26.5353,26.564,43500.0
2013-09-19 11:10:00,36.99,37.0,36.98,36.98,18000.0,26.5568,26.564,26.5496,26.5496,18000.0
2013-09-19 11:15:00,36.98,37.05,36.97,37.05,23800.0,26.5496,26.5999,26.5425,26.5999,23800.0
2013-09-19 11:20:00,37.04,37.04,37.02,37.04,10000.0,26.5927,26.5927,26.5784,26.5927,10000.0
2013-09-19 11:25:00,37.03,37.08,37.03,37.05,31900.0,26.5855,26.6214,26.5855,26.5999,31900.0
2013-09-19 11:30:00,37.06,37.07,36.98,37.0,18800.0,26.6071,26.6143,26.5496,26.564,18800.0
2013-09-19 11:35:00,36.99,37.01,36.98,36.98,10500.0,26.5568,26.5712,26.5496,26.5496,10500.0
2013-09-19 11:40:00,36.99,37.03,36.98,36.98,22400.0,26.5568,26.5855,26.5496,26.5496,22400.0
2013-09-19 11:45:00,36.99,37.0,36.97,36.97,12800.0,26.5568,26.564,26.5425,26.5425,12800.0
2013-09-19 11:50:00,36.97,36.97,36.93,36.95,13200.0,26.5425,26.5425,26.5137,26.5281,13200.0
2013-09-19 11:55:00,36.96,36.97,36.94,36.96,17900.0,26.5353,26.5425,26.5209,26.5353,17900.0
2013-09-19 12:00:00,36.97,36.99,36.96,36.96,31000.0,26.5425,26.5568,26.5353,26.5353,31000.0
2013-09-19 12:05:00,36.97,37.01,36.97,37.0,17400.0,26.5425,26.5712,26.5425,26.564,17400.0
2013-09-19 12:10:00,37.0,37.02,37.0,37.0,9700.0,26.564,26.5784,26.564,26.564,9700.0
2013-09-19 12:15:00,37.01,37.03,37.0,37.0,9900.0,26.5712,26.5855,26.564,26.564,9900.0
2013-09-19 12:20:00,37.0,37.04,37.0,37.03,24100.0,26.564,26.5927,26.564,26.5855,24100.0
2013-09-19 12:25:00,37.04,37.05,37.03,37.04,7300.0,26.5927,26.5999,26.5855,26.5927,7300.0
2013-09-19 12:30:00,37.04,37.06,37.04,37.05,11300.0,26.5927,26.6071,26.5927,26.5999,11300.0
2013-09-19 12:35:00,37.05,37.07,37.04,37.06,11700.0,26.5999,26.6143,26.5927,26.6071,11700.0
2013-09-19 12:40:00,37.06,37.07,37.05,37.06,8600.0,26.6071,26.6143,26.5999,26.6071,8600.0
2013-09-19 12:45:00,37.07,37.07,37.05,37.06,10900.0,26.6143,26.6143,26.5999,26.6071,10900.0
2013-09-19 12:50:00,37.05,37.09,37.05,37.08,25400.0,26.5999,26.6286,26.5999,26.6214,25400.0
2013-09-19 12:55:00,37.09,37.1,37.07,37.07,11100.0,26.6286,26.6358,26.6143,26.6143,11100.0
2013-09-19 13:00:00,37.07,37.09,37.06,37.07,12100.0,26.6143,26.6286,26.6071,26.6143,12100.0
2013-09-19 13:05:00,37.07,37.08,37.05,37.05,21800.0,26.6143,26.6214,26.5999,26.5999,21800.0
2013-09-19 13:10:00,37.04,37.06,37.02,37.06,13900.0,26.5927,26.6071,26.5784,26.6071,13900.0
2013-09-19 13:15:00,37.06,37.08,37.05,37.08,10000.0,26.6071,26.6214,26.5999,26.6214,10000.0
2013-09-19 13:20:00,37.09,37.09,37.08,37.08,9300.0,26.6286,26.6286,26.6214,26.6214,9300.0
2013-09-19 13:25:00,37.07,37.07,37.04,37.05,9800.0,26.6143,26.6143,26.5927,26.5999,9800.0
2013-09-19 13:30:00,37.04,37.05,37.03,37.03,14100.0,26.5927,26.5999,26.5855,26.5855,14100.0
2013-09-19 13:35:00,37.02,37.05,37.02,37.03,10900.0,26.5784,26.5999,26.5784,26.5855,10900.0
2013-09-19 13:40:00,37.04,37.05,37.03,37.03,14200.0,26.5927,26.5999,26.5855,26.5855,14200.0
2013-09-19 13:45:00,37.03,37.03,36.95,36.95,21400.0,26.5855,26.5855,26.5281,26.5281,21400.0
2013-09-19 13:50:00,36.95,36.95,36.92,36.92,19700.0,26.5281,26.5281,26.5066,26.5066,19700.0
2013-09-19 13:55:00,36.92,36.92,36.88,36.89,29000.0,26.5066,26.5066,26.4778,26.485,29000.0
2013-09-19 14:00:00,36.9,36.93,36.9,36.91,27600.0,26.4922,26.5137,26.4922,26.4994,27600.0
2013-09-19 14:05:00,36.91,36.91,36.89,36.89,23400.0,26.4994,26.4994,26.485,26.485,23400.0
2013-09-19 14:10:00,36.89,36.96,36.89,36.96,25700.0,26.485,26.5353,26.485,26.5353,25700.0
2013-09-19 14:15:00,36.96,36.96,36.92,36.96,30000.0,26.5353,26.5353,26.5066,26.5353,30000.0
2013-09-19 14:20:00,36.95,36.95,36.91,36.91,23600.0,26.5281,26.5281,26.4994,26.4994,23600.0
2013-09-19 14:25:00,36.91,36.91,36.88,36.88,29900.0,26.4994,26.4994,26.4778,26.4778,29900.0
2013-09-19 14:30:00,36.88,36.88,36.86,36.86,22000.0,26.4778,26.4778,26.4635,26.4635,22000.0
2013-09-19 14:35:00,36.86,36.87,36.83,36.85,34100.0,26.4635,26.4707,26.4419,26.4563,34100.0
2013-09-19 14:40:00,36.86,36.9,36.86,36.9,16700.0,26.4635,26.4922,26.4635,26.4922,16700.0
2013-09-19 14:45:00,36.9,36.91,36.89,36.91,35800.0,26.4922,26.4994,26.485,26.4994,35800.0
2013-09-19 14:50:00,36.91,36.94,36.91,36.94,13400.0,26.4994,26.5209,26.4994,26.5209,13400.0
2013-09-19 14:55:00,36.94,36.95,36.94,36.95,18500.0,26.5209,26.5281,26.5209,26.5281,18500.0
2013-09-19 15:00:00,36.95,36.99,36.93,36.99,21800.0,26.5281,26.5568,26.5137,26.5568,21800.0
2013-09-19 15:05:00,36.98,37.03,36.98,37.02,24300.0,26.5496,26.5855,26.5496,26.5784,24300.0
2013-09-19 15:10:00,37.02,37.05,37.02,37.04,18100.0,26.5784,26.5999,26.5784,26.5927,18100.0
2013-09-19 15:15:00,37.04,37.07,37.04,37.05,41700.0,26.5927,26.6143,26.5927,26.5999,41700.0
2013-09-19 15:20:00,37.05,37.11,37.05,37.1,30400.0,26.5999,26.643,26.5999,26.6358,30400.0
2013-09-19 15:25:00,37.09,37.09,37.04,37.07,33000.0,26.6286,26.6286,26.5927,26.6143,33000.0
2013-09-19 15:30:00,37.07,37.08,37.06,37.06,40700.0,26.6143,26.6214,26.6071,26.6071,40700.0
2013-09-19 15:35:00,37.06,37.09,37.04,37.09,35800.0,26.6071,26.6286,26.5927,26.6286,35800.0
2013-09-19 15:40:00,37.09,37.11,37.09,37.1,35100.0,26.6286,26.643,26.6286,26.6358,35100.0
2013-09-19 15:45:00,37.1,37.1,37.06,37.06,68800.0,26.6358,26.6358,26.6071,26.6071,68800.0
2013-09-19 15:50:00,37.06,37.07,37.05,37.05,35500.0,26.6071,26.6143,26.5999,26.5999,35500.0
2013-09-19 15:55:00,37.05,37.06,37.01,37.06,125800.0,26.5999,26.6071,26.5712,26.6071,125800.0
2013-09-20 09:30:00,37.04,37.14,36.97,37.11,611700.0,26.5927,26.6645,26.5425,26.643,611700.0
2013-09-20 09:35:00,37.1,37.12,37.07,37.07,34100.0,26.6358,26.6502,26.6143,26.6143,34100.0
2013-09-20 09:40:00,37.08,37.08,36.98,37.04,24200.0,26.6214,26.6214,26.5496,26.5927,24200.0
2013-09-20 09:45:00,37.05,37.1,37.0,37.1,20500.0,26.5999,26.6358,26.564,26.6358,20500.0
2013-09-20 09:50:00,37.1,37.11,37.04,37.09,29000.0,26.6358,26.643,26.5927,26.6286,29000.0
2013-09-20 09:55:00,37.1,37.1,37.0,37.05,26500.0,26.6358,26.6358,26.564,26.5999,26500.0
2013-09-20 10:00:00,37.05,37.07,37.03,37.05,33000.0,26.5999,26.6143,26.5855,26.5999,33000.0
2013-09-20 10:05:00,37.05,37.1,37.04,37.09,29800.0,26.5999,26.6358,26.5927,26.6286,29800.0
2013-09-20 10:10:00,37.08,37.1,37.03,37.09,37900.0,26.6214,26.6358,26.5855,26.6286,37900.0
2013-09-20 10:15:00,37.09,37.11,37.07,37.07,50900.0,26.6286,26.643,26.6143,26.6143,50900.0
2013-09-20 10:20:00,37.07,37.12,37.07,37.1,70200.0,26.6143,26.6502,26.6143,26.6358,70200.0
2013-09-20 10:25:00,37.11,37.15,37.1,37.15,31600.0,26.643,26.6717,26.6358,26.6717,31600.0
2013-09-20 10:30:00,37.15,37.25,37.14,37.21,83500.0,26.6717,26.7435,26.6645,26.7148,83500.0
2013-09-20 10:35:00,37.21,37.24,37.16,37.17,49600.0,26.7148,26.7363,26.6789,26.686,49600.0
2013-09-20 10:40:00,37.17,37.19,37.12,37.13,51400.0,26.686,26.7004,26.6502,26.6573,51400.0
2013-09-20 10:45:00,37.13,37.16,37.11,37.16,26000.0,26.6573,26.6789,26.643,26.6789,26000.0
2013-09-20 10:50:00,37.17,37.17,37.1,37.1,24500.0,26.686,26.686,26.6358,26.6358,24500.0
2013-09-20 10:55:00,37.11,37.19,37.1,37.19,35000.0,26.643,26.7004,26.6358,26.7004,35000.0
2013-09-20 11:00:00,37.2,37.23,37.2,37.2,45000.0,26.7076,26.7291,26.7076,26.7076,45000.0
2013-09-20 11:05:00,37.2,37.2,37.1,37.11,50200.0,26.7076,26.7076,26.6358,26.643,50200.0
2013-09-20 11:10:00,37.11,37.11,37.06,37.1,24100.0,26.643,26.643,26.6071,26.6358,24100.0
2013-09-20 11:15:00,37.11,37.18,37.1,37.17,57900.0,26.643,26.6932,26.6358,26.686,57900.0
2013-09-20 11:20:00,37.17,37.18,37.12,37.12,67000.0,26.686,26.6932,26.6502,26.6502,67000.0
2013-09-20 11:25:00,37.12,37.18,37.09,37.18,35200.0,26.6502,26.6932,26.6286,26.6932,35200.0
2013-09-20 11:30:00,37.18,37.23,37.18,37.19,19100.0,26.6932,26.7291,26.6932,26.7004,19100.0
2013-09-20 11:35:00,37.19,37.19,37.14,37.15,13800.0,26.7004,26.7004,26.6645,26.6717,13800.0
2013-09-20 11:40:00,37.16,37.19,37.16,37.17,15600.0,26.6789,26.7004,26.6789,26.686,15600.0
2013-09-20 11:45:00,37.18,37.21,37.17,37.2,13900.0,26.6932,26.7148,26.686,26.7076,13900.0
2013-09-20 11:50:00,37.19,37.23,37.18,37.22,11900.0,26.7004,26.7291,26.6932,26.7219,11900.0
2013-09-20 11:55:00,37.22,37.23,37.12,37.14,23300.0,26.7219,26.7291,26.6502,26.6645,23300.0
2013-09-20 12:00:00,37.15,37.17,37.12,37.12,17800.0,26.6717,26.686,26.6502,26.6502,17800.0
2013-09-20 12:05:00,37.12,37.15,37.11,37.15,11800.0,26.6502,26.6717,26.643,26.6717,11800.0
2013-09-20 12:10:00,37.14,37.19,37.14,37.17,21300.0,26.6645,26.7004,26.6645,26.686,21300.0
2013-09-20 12:15:00,37.17,37.21,37.17,37.21,13400.0,26.686,26.7148,26.686,26.7148,13400.0
2013-09-20 12:20:00,37.2,37.21,37.17,37.17,11200.0,26.7076,26.7148,26.686,26.686,11200.0
2013-09-20 12:25:00,37.17,37.21,37.17,37.2,18500.0,26.686,26.7148,26.686,26.7076,18500.0
2013-09-20 12:30:00,37.2,37.22,37.2,37.21,16200.0,26.7076,26.7219,26.7076,26.7148,16200.0
2013-09-20 12:35:00,37.21,37.25,37.21,37.21,29200.0,26.7148,26.7435,26.7148,26.7148,29200.0
2013-09-20 12:40:00,37.21,37.24,37.2,37.24,9800.0,26.7148,26.7363,26.7076,26.7363,9800.0
2013-09-20 12:45:00,37.23,37.28,37.23,37.27,18900.0,26.7291,26.765,26.7291,26.7578,18900.0
2013-09-20 12:50:00,37.28,37.3,37.28,37.29,11500.0,26.765,26.7794,26.765,26.7722,11500.0
2013-09-20 12:55:00,37.29,37.34,37.29,37.32,18000.0,26.7722,26.8081,26.7722,26.7937,18000.0
2013-09-20 13:00:00,37.33,37.33,37.26,37.27,21900.0,26.8009,26.8009,26.7507,26.7578,21900.0
2013-09-20 13:05:00,37.26,37.28,37.26,37.28,8900.0,26.7507,26.765,26.7507,26.765,8900.0
2013-09-20 13:10:00,37.28,37.32,37.28,37.32,14700.0,26.765,26.7937,26.765,26.7937,14700.0
2013-09-20 13:15:00,37.32,37.32,37.27,37.27,31100.0,26.7937,26.7937,26.7578,26.7578,31100.0
2013-09-20 13:20:00,37.26,37.27,37.22,37.22,18000.0,26.7507,26.7578,26.7219,26.7219,18000.0
2013-09-20 13:25:00,37.22,37.24,37.2,37.23,17600.0,26.7219,26.7363,26.7076,26.7291,17600.0
2013-09-20 13:30:00,37.22,37.23,37.21,37.22,9800.0,26.7219,26.7291,26.7148,26.7219,9800.0
2013-09-20 13:35:00,37.23,37.23,37.22,37.23,19200.0,26.7291,26.7291,26.7219,26.7291,19200.0
2013-09-20 13:40:00,37.23,37.23,37.2,37.21,23100.0,26.7291,26.7291,26.7076,26.7148,23100.0
2013-09-20 13:45:00,37.22,37.23,37.21,37.21,6900.0,26.7219,26.7291,26.7148,26.7148,6900.0
2013-09-20 13:50:00,37.22,37.26,37.22,37.24,11400.0,26.7219,26.7507,26.7219,26.7363,11400.0
2013-09-20 13:55:00,37.24,37.28,37.23,37.24,25300.0,26.7363,26.765,26.7291,26.7363,25300.0
2013-09-20 14:00:00,37.24,37.29,37.23,37.28,34600.0,26.7363,26.7722,26.7291,26.765,34600.0
2013-09-20 14:05:00,37.28,37.34,37.27,37.34,45100.0,26.765,26.8081,26.7578,26.8081,45100.0
2013-09-20 14:10:00,37.33,37.34,37.3,37.33,49700.0,26.8009,26.8081,26.7794,26.8009,49700.0
2013-09-20 14:15:00,37.33,37.34,37.31,37.32,34200.0,26.8009,26.8081,26.7866,26.7937,34200.0
2013-09-20 14:20:00,37.32,37.39,37.32,37.38,30800.0,26.7937,26.844,26.7937,26.8368,30800.0
2013-09-20 14:25:00,37.38,37.41,37.36,37.36,38800.0,26.8368,26.8584,26.8225,26.8225,38800.0
2013-09-20 14:30:00,37.36,37.36,37.33,37.33,24600.0,26.8225,26.8225,26.8009,26.8009,24600.0
2013-09-20 14:35:00,37.33,37.37,37.33,37.35,38900.0,26.8009,26.8296,26.8009,26.8153,38900.0
2013-09-20 14:40:00,37.35,37.38,37.34,37.37,24500.0,26.8153,26.8368,26.8081,26.8296,24500.0
2013-09-20 14:45:00,37.36,37.39,37.35,37.37,27200.0,26.8225,26.844,26.8153,26.8296,27200.0
2013-09-20 14:50:00,37.38,37.38,37.34,37.35,17500.0,26.8368,26.8368,26.8081,26.8153,17500.0
2013-09-20 14:55:00,37.34,37.38,37.34,37.37,47600.0,26.8081,26.8368,26.8081,26.8296,47600.0
2013-09-20 15:00:00,37.37,37.41,37.36,37.39,39500.0,26.8296,26.8584,26.8225,26.844,39500.0
2013-09-20 15:05:00,37.38,37.39,37.37,37.38,28600.0,26.8368,26.844,26.8296,26.8368,28600.0
2013-09-20 15:10:00,37.37,37.38,37.33,37.33,64900.0,26.8296,26.8368,26.8009,26.8009,64900.0
2013-09-20 15:15:00,37.33,37.36,37.33,37.33,61400.0,26.8009,26.8225,26.8009,26.8009,61400.0
2013-09-20 15:20:00,37.33,37.34,37.28,37.29,33700.0,26.8009,26.8081,26.765,26.7722,33700.0
2013-09-20 15:25:00,37.28,37.31,37.28,37.3,49200.0,26.765,26.7866,26.765,26.7794,49200.0
2013-09-20 15:30:00,37.3,37.32,37.27,37.29,76100.0,26.7794,26.7937,26.7578,26.7722,76100.0
2013-09-20 15:35:00,37.3,37.32,37.27,37.3,79500.0,26.7794,26.7937,26.7578,26.7794,79500.0
2013-09-20 15:40:00,37.3,37.37,37.3,37.36,107200.0,26.7794,26.8296,26.7794,26.8225,107200.0
2013-09-20 15:45:00,37.35,37.36,37.23,37.24,193800.0,26.8153,26.8225,26.7291,26.7363,193800.0
2013-09-20 15:50:00,37.25,37.28,37.24,37.27,92100.0,26.7435,26.765,26.7363,26.7578,92100.0
2013-09-20 15:55:00,37.26,37.27,37.24,37.24,286200.0,26.7507,26.7578,26.7363,26.7363,286200.0
2013-09-23 09:30:00,37.07,37.08,36.97,37.03,79700.0,26.6143,26.6214,26.5425,26.5855,79700.0
2013-09-23 09:35:00,37.03,37.03,36.91,36.92,37000.0,26.5855,26.5855,26.4994,26.5066,37000.0
2013-09-23 09:40:00,36.93,36.99,36.91,36.96,42300.0,26.5137,26.5568,26.4994,26.5353,42300.0
2013-09-23 09:45:00,36.96,37.09,36.94,37.04,73300.0,26.5353,26.6286,26.5209,26.5927,73300.0
2013-09-23 09:50:00,37.03,37.05,37.01,37.01,18300.0,26.5855,26.5999,26.5712,26.5712,18300.0
2013-09-23 09:55:00,37.0,37.08,36.98,37.08,20000.0,26.564,26.6214,26.5496,26.6214,20000.0
2013-09-23 10:00:00,37.07,37.08,36.99,37.0,37200.0,26.6143,26.6214,26.5568,26.564,37200.0
2013-09-23 10:05:00,37.0,37.03,37.0,37.02,45300.0,26.564,26.5855,26.564,26.5784,45300.0
2013-09-23 10:10:00,37.03,37.06,36.96,36.97,26700.0,26.5855,26.6071,26.5353,26.5425,26700.0
2013-09-23 10:15:00,36.96,36.97,36.88,36.9,24500.0,26.5353,26.5425,26.4778,26.4922,24500.0
2013-09-23 10:20:00,36.91,36.91,36.84,36.87,44200.0,26.4994,26.4994,26.4491,26.4707,44200.0
2013-09-23 10:25:00,36.87,36.88,36.79,36.79,23800.0,26.4707,26.4778,26.4132,26.4132,23800.0
2013-09-23 10:30:00,36.79,36.82,36.77,36.78,51900.0,26.4132,26.4348,26.3989,26.406,51900.0
2013-09-23 10:35:00,36.78,36.81,36.77,36.8,48900.0,26.406,26.4276,26.3989,26.4204,48900.0
2013-09-23 10:40:00,36.8,36.8,36.75,36.79,19200.0,26.4204,26.4204,26.3845,26.4132,19200.0
2013-09-23 10:45:00,36.79,36.79,36.74,36.75,10600.0,26.4132,26.4132,26.3773,26.3845,10600.0
2013-09-23 10:50:00,36.76,36.76,36.7,36.76,73900.0,26.3917,26.3917,26.3486,26.3917,73900.0
2013-09-23 10:55:00,36.77,36.79,36.73,36.76,44000.0,26.3989,26.4132,26.3702,26.3917,44000.0
2013-09-23 11:00:00,36.77,36.79,36.72,36.72,33600.0,26.3989,26.4132,26.363,26.363,33600.0
2013-09-23 11:05:00,36.72,36.74,36.7,36.7,16500.0,26.363,26.3773,26.3486,26.3486,16500.0
2013-09-23 11:10:00,36.7,36.74,36.7,36.71,14600.0,26.3486,26.3773,26.3486,26.3558,14600.0
2013-09-23 11:15:00,36.72,36.74,36.7,36.71,21600.0,26.363,26.3773,26.3486,26.3558,21600.0
2013-09-23 11:20:00,36.71,36.74,36.71,36.71,9700.0,26.3558,26.3773,26.3558,26.3558,9700.0
2013-09-23 11:25:00,36.71,36.73,36.7,36.71,16300.0,26.3558,26.3702,26.3486,26.3558,16300.0
2013-09-23 11:30:00,36.71,36.78,36.71,36.73,15400.0,26.3558,26.406,26.3558,26.3702,15400.0
2013-09-23 11:35:00,36.73,36.73,36.69,36.71,25300.0,26.3702,26.3702,26.3414,26.3558,25300.0
2013-09-23 11:40:00,36.71,36.72,36.66,36.67,29500.0,26.3558,26.363,26.3199,26.3271,29500.0
2013-09-23 11:45:00,36.67,36.68,36.65,36.66,14400.0,26.3271,26.3343,26.3127,26.3199,14400.0
2013-09-23 11:50:00,36.66,36.67,36.61,36.63,46100.0,26.3199,26.3271,26.284,26.2984,46100.0
2013-09-23 11:55:00,36.63,36.66,36.62,36.63,48700.0,26.2984,26.3199,26.2912,26.2984,48700.0
2013-09-23 12:00:00,36.63,36.65,36.63,36.65,23800.0,26.2984,26.3127,26.2984,26.3127,23800.0
2013-09-23 12:05:00,36.65,36.65,36.63,36.63,13200.0,26.3127,26.3127,26.2984,26.2984,13200.0
2013-09-23 12:10:00,36.63,36.68,36.62,36.68,20000.0,26.2984,26.3343,26.2912,26.3343,20000.0
2013-09-23 12:15:00,36.68,36.71,36.65,36.66,10300.0,26.3343,26.3558,26.3127,26.3199,10300.0
2013-09-23 12:20:00,36.65,36.66,36.65,36.65,6900.0,26.3127,26.3199,26.3127,26.3127,6900.0
2013-09-23 12:25:00,36.66,36.66,36.63,36.63,6000.0,26.3199,26.3199,26.2984,26.2984,6000.0
2013-09-23 12:30:00,36.64,36.69,36.64,36.67,16100.0,26.3055,26.3414,26.3055,26.3271,16100.0
2013-09-23 12:35:00,36.67,36.71,36.66,36.67,32300.0,26.3271,26.3558,26.3199,26.3271,32300.0
2013-09-23 12:40:00,36.67,36.72,36.67,36.7,81200.0,26.3271,26.363,26.3271,26.3486,81200.0
2013-09-23 12:45:00,36.7,36.72,36.69,36.72,14300.0,26.3486,26.363,26.3414,26.363,14300.0
2013-09-23 12:50:00,36.72,36.75,36.72,36.73,21600.0,26.363,26.3845,26.363,26.3702,21600.0
2013-09-23 12:55:00,36.72,36.72,36.7,36.7,9300.0,26.363,26.363,26.3486,26.3486,9300.0
2013-09-23 13:00:00,36.71,36.72,36.69,36.7,30200.0,26.3558,26.363,26.3414,26.3486,30200.0
2013-09-23 13:05:00,36.7,36.7,36.67,36.67,20400.0,26.3486,26.3486,26.3271,26.3271,20400.0
2013-09-23 13:10:00,36.67,36.68,36.65,36.65,10200.0,26.3271,26.3343,26.3127,26.3127,10200.0
2013-09-23 13:15:00,36.65,36.68,36.63,36.68,20500.0,26.3127,26.3343,26.2984,26.3343,20500.0
2013-09-23 13:20:00,36.68,36.7,36.66,36.66,18100.0,26.3343,26.3486,26.3199,26.3199,18100.0
2013-09-23 13:25:00,36.67,36.74,36.67,36.74,17700.0,26.3271,26.3773,26.3271,26.3773,17700.0
2013-09-23 13:30:00,36.76,36.76,36.74,36.75,5600.0,26.3917,26.3917,26.3773,26.3845,5600.0
2013-09-23 13:35:00,36.75,36.75,36.73,36.73,11900.0,26.3845,26.3845,26.3702,26.3702,11900.0
2013-09-23 13:40:00,36.74,36.78,36.74,36.77,9400.0,26.3773,26.406,26.3773,26.3989,9400.0
2013-09-23 13:45:00,36.77,36.78,36.75,36.76,38300.0,26.3989,26.406,26.3845,26.3917,38300.0
2013-09-23 13:50:00,36.76,36.78,36.75,36.75,9500.0,26.3917,26.406,26.3845,26.3845,9500.0
2013-09-23 13:55:00,36.75,36.77,36.74,36.75,11100.0,26.3845,26.3989,26.3773,26.3845,11100.0
2013-09-23 14:00:00,36.75,36.78,36.75,36.77,31300.0,26.3845,26.406,26.3845,26.3989,31300.0
2013-09-23 14:05:00,36.77,36.78,36.77,36.77,18600.0,26.3989,26.406,26.3989,26.3989,18600.0
2013-09-23 14:10:00,36.77,36.8,36.77,36.77,30100.0,26.3989,26.4204,26.3989,26.3989,30100.0
2013-09-23 14:15:00,36.77,36.8,36.77,36.8,12700.0,26.3989,26.4204,26.3989,26.4204,12700.0
2013-09-23 14:20:00,36.8,36.82,36.78,36.78,19700.0,26.4204,26.4348,26.406,26.406,19700.0
2013-09-23 14:25:00,36.78,36.78,36.73,36.73,32600.0,26.406,26.406,26.3702,26.3702,32600.0
2013-09-23 14:30:00,36.73,36.74,36.69,36.72,78100.0,26.3702,26.3773,26.3414,26.363,78100.0
2013-09-23 14:35:00,36.72,36.73,36.69,36.71,39400.0,26.363,26.3702,26.3414,26.3558,39400.0
2013-09-23 14:40:00,36.72,36.72,36.69,36.72,11000.0,26.363,26.363,26.3414,26.363,11000.0
2013-09-23 14:45:00,36.72,36.73,36.71,36.72,10300.0,26.363,26.3702,26.3558,26.363,10300.0
2013-09-23 14:50:00,36.71,36.75,36.71,36.75,8800.0,26.3558,26.3845,26.3558,26.3845,8800.0
2013-09-23 14:55:00,36.75,36.76,36.73,36.76,12000.0,26.3845,26.3917,26.3702,26.3917,12000.0
2013-09-23 15:00:00,36.75,36.76,36.72,36.75,29000.0,26.3845,26.3917,26.363,26.3845,29000.0
2013-09-23 15:05:00,36.75,36.76,36.73,36.76,15200.0,26.3845,26.3917,26.3702,26.3917,15200.0
2013-09-23 15:10:00,36.76,36.76,36.71,36.73,27200.0,26.3917,26.3917,26.3558,26.3702,27200.0
2013-09-23 15:15:00,36.74,36.75,36.73,36.73,17300.0,26.3773,26.3845,26.3702,26.3702,17300.0
2013-09-23 15:20:00,36.73,36.74,36.7,36.72,55800.0,26.3702,26.3773,26.3486,26.363,55800.0
2013-09-23 15:25:00,36.73,36.75,36.69,36.7,18200.0,26.3702,26.3845,26.3414,26.3486,18200.0
2013-09-23 15:30:00,36.7,36.73,36.69,36.7,34300.0,26.3486,26.3702,26.3414,26.3486,34300.0
2013-09-23 15:35:00,36.7,36.73,36.69,36.7,25900.0,26.3486,26.3702,26.3414,26.3486,25900.0
2013-09-23 15:40:00,36.7,36.7,36.67,36.67,34700.0,26.3486,26.3486,26.3271,26.3271,34700.0
2013-09-23 15:45:00,36.67,36.68,36.63,36.64,82500.0,26.3271,26.3343,26.2984,26.3055,82500.0
2013-09-23 15:50:00,36.64,36.67,36.63,36.66,53200.0,26.3055,26.3271,26.2984,26.3199,53200.0
2013-09-23 15:55:00,36.66,36.66,36.62,36.64,163800.0,26.3199,26.3199,26.2912,26.3055,163800.0
2013-09-24 09:30:00,36.61,36.8,36.55,36.78,81200.0,26.284,26.4204,26.2409,26.406,81200.0
2013-09-24 09:35:00,36.8,36.86,36.75,36.83,39000.0,26.4204,26.4635,26.3845,26.4419,39000.0
2013-09-24 09:40:00,36.84,36.85,36.72,36.78,35300.0,26.4491,26.4563,26.363,26.406,35300.0
2013-09-24 09:45:00,36.77,36.86,36.77,36.81,57600.0,26.3989,26.4635,26.3989,26.4276,57600.0
2013-09-24 09:50:00,36.81,36.88,36.79,36.83,79300.0,26.4276,26.4778,26.4132,26.4419,79300.0
2013-09-24 09:55:00,36.83,36.85,36.78,36.78,35000.0,26.4419,26.4563,26.406,26.406,35000.0
2013-09-24 10:00:00,36.78,36.83,36.77,36.78,62200.0,26.406,26.4419,26.3989,26.406,62200.0
2013-09-24 10:05:00,36.78,36.8,36.75,36.77,34400.0,26.406,26.4204,26.3845,26.3989,34400.0
2013-09-24 10:10:00,36.77,36.77,36.71,36.72,42800.0,26.3989,26.3989,26.3558,26.363,42800.0
2013-09-24 10:15:00,36.72,36.76,36.69,36.75,68200.0,26.363,26.3917,26.3414,26.3845,68200.0
2013-09-24 10:20:00,36.76,36.79,36.73,36.79,58000.0,26.3917,26.4132,26.3702,26.4132,58000.0
2013-09-24 10:25:00,36.79,36.83,36.78,36.83,54000.0,26.4132,26.4419,26.406,26.4419,54000.0
2013-09-24 10:30:00,36.84,36.85,36.8,36.82,32100.0,26.4491,26.4563,26.4204,26.4348,32100.0
2013-09-24 10:35:00,36.83,36.85,36.79,36.81,73600.0,26.4419,26.4563,26.4132,26.4276,73600.0
2013-09-24 10:40:00,36.82,36.85,36.81,36.82,48900.0,26.4348,26.4563,26.4276,26.4348,48900.0
2013-09-24 10:45:00,36.82,36.85,36.8,36.8,34500.0,26.4348,26.4563,26.4204,26.4204,34500.0
2013-09-24 10:50:00,36.8,36.85,36.8,36.85,20300.0,26.4204,26.4563,26.4204,26.4563,20300.0
2013-09-24 10:55:00,36.84,36.85,36.84,36.84,23200.0,26.4491,26.4563,26.4491,26.4491,23200.0
2013-09-24 11:00:00,36.84,36.85,36.84,36.85,27300.0,26.4491,26.4563,26.4491,26.4563,27300.0
2013-09-24 11:05:00,36.84,36.85,36.84,36.85,17000.0,26.4491,26.4563,26.4491,26.4563,17000.0
2013-09-24 11:10:00,36.85,36.85,36.84,36.85,13400.0,26.4563,26.4563,26.4491,26.4563,13400.0
2013-09-24 11:15:00,36.84,36.92,36.84,36.92,44000.0,26.4491,26.5066,26.4491,26.5066,44000.0
2013-09-24 11:20:00,36.91,36.92,36.9,36.92,27900.0,26.4994,26.5066,26.4922,26.5066,27900.0
2013-09-24 11:25:00,36.91,36.91,36.85,36.88,39100.0,26.4994,26.4994,26.4563,26.4778,39100.0
2013-09-24 11:30:00,36.88,36.93,36.87,36.89,32600.0,26.4778,26.5137,26.4707,26.485,32600.0
2013-09-24 11:35:00,36.9,36.9,36.89,36.9,20700.0,26.4922,26.4922,26.485,26.4922,20700.0
2013-09-24 11:40:00,36.9,36.9,36.88,36.88,42300.0,26.4922,26.4922,26.4778,26.4778,42300.0
2013-09-24 11:45:00,36.87,36.9,36.87,36.88,21500.0,26.4707,26.4922,26.4707,26.4778,21500.0
2013-09-24 11:50:00,36.89,36.93,36.88,36.93,49500.0,26.485,26.5137,26.4778,26.5137,49500.0
2013-09-24 11:55:00,36.93,36.99,36.93,36.99,47800.0,26.5137,26.5568,26.5137,26.5568,47800.0
2013-09-24 12:00:00,36.99,36.99,36.95,36.96,31000.0,26.5568,26.5568,26.5281,26.5353,31000.0
2013-09-24 12:05:00,36.96,36.96,36.89,36.9,134900.0,26.5353,26.5353,26.485,26.4922,134900.0
2013-09-24 12:10:00,36.9,36.95,36.89,36.95,31300.0,26.4922,26.5281,26.485,26.5281,31300.0
2013-09-24 12:15:00,36.95,36.96,36.94,36.96,25100.0,26.5281,26.5353,26.5209,26.5353,25100.0
2013-09-24 12:20:00,36.96,36.96,36.95,36.95,13300.0,26.5353,26.5353,26.5281,26.5281,13300.0
2013-09-24 12:25:00,36.95,36.97,36.95,36.97,20600.0,26.5281,26.5425,26.5281,26.5425,20600.0
2013-09-24 12:30:00,36.97,37.0,36.96,36.98,34600.0,26.5425,26.564,26.5353,26.5496,34600.0
2013-09-24 12:35:00,36.98,37.01,36.98,37.01,47000.0,26.5496,26.5712,26.5496,26.5712,47000.0
2013-09-24 12:40:00,37.01,37.05,37.0,37.05,39900.0,26.5712,26.5999,26.564,26.5999,39900.0
2013-09-24 12:45:00,37.05,37.06,37.05,37.05,5000.0,26.5999,26.6071,26.5999,26.5999,5000.0
2013-09-24 12:50:00,37.06,37.08,37.02,37.02,53900.0,26.6071,26.6214,26.5784,26.5784,53900.0
2013-09-24 12:55:00,37.03,37.03,36.99,37.0,45900.0,26.5855,26.5855,26.5568,26.564,45900.0
2013-09-24 13:00:00,37.0,37.0,36.98,36.98,22300.0,26.564,26.564,26.5496,26.5496,22300.0
2013-09-24 13:05:00,36.98,36.98,36.96,36.97,32400.0,26.5496,26.5496,26.5353,26.5425,32400.0
2013-09-24 13:10:00,36.97,36.97,36.94,36.94,33600.0,26.5425,26.5425,26.5209,26.5209,33600.0
2013-09-24 13:15:00,36.96,36.96,36.93,36.93,13900.0,26.5353,26.5353,26.5137,26.5137,13900.0
2013-09-24 13:20:00,36.94,36.94,36.9,36.9,19600.0,26.5209,26.5209,26.4922,26.4922,19600.0
2013-09-24 13:25:00,36.91,36.91,36.88,36.89,16300.0,26.4994,26.4994,26.4778,26.485,16300.0
2013-09-24 13:30:00,36.89,36.91,36.88,36.9,47400.0,26.485,26.4994,26.4778,26.4922,47400.0
2013-09-24 13:35:00,36.89,36.93,36.89,36.93,39700.0,26.485,26.5137,26.485,26.5137,39700.0
2013-09-24 13:40:00,36.93,36.93,36.88,36.88,18400.0,26.5137,26.5137,26.4778,26.4778,18400.0
2013-09-24 13:45:00,36.89,36.9,36.85,36.88,97900.0,26.485,26.4922,26.4563,26.4778,97900.0
2013-09-24 13:50:00,36.88,36.91,36.88,36.9,15100.0,26.4778,26.4994,26.4778,26.4922,15100.0
2013-09-24 13:55:00,36.91,36.92,36.9,36.92,42000.0,26.4994,26.5066,26.4922,26.5066,42000.0
2013-09-24 14:00:00,36.92,36.96,36.92,36.95,16700.0,26.5066,26.5353,26.5066,26.5281,16700.0
2013-09-24 14:05:00,36.96,36.96,36.91,36.93,39800.0,26.5353,26.5353,26.4994,26.5137,39800.0
2013-09-24 14:10:00,36.94,36.94,36.89,36.9,16800.0,26.5209,26.5209,26.485,26.4922,16800.0
2013-09-24 14:15:00,36.9,36.91,36.87,36.91,18500.0,26.4922,26.4994,26.4707,26.4994,18500.0
2013-09-24 14:20:00,36.91,36.96,36.91,36.93,48500.0,26.4994,26.5353,26.4994,26.5137,48500.0
2013-09-24 14:25:00,36.93,36.94,36.89,36.93,83100.0,26.5137,26.5209,26.485,26.5137,83100.0
2013-09-24 14:30:00,36.93,36.95,36.91,36.91,20600.0,26.5137,26.5281,26.4994,26.4994,20600.0
2013-09-24 14:35:00,36.91,36.91,36.86,36.87,74800.0,26.4994,26.4994,26.4635,26.4707,74800.0
2013-09-24 14:40:00,36.86,36.88,36.86,36.88,66400.0,26.4635,26.4778,26.4635,26.4778,66400.0
2013-09-24 14:45:00,36.88,36.88,36.84,36.85,40000.0,26.4778,26.4778,26.4491,26.4563,40000.0
2013-09-24 14:50:00,36.85,36.85,36.83,36.85,25500.0,26.4563,26.4563,26.4419,26.4563,25500.0
2013-09-24 14:55:00,36.84,36.85,36.82,36.82,35200.0,26.4491,26.4563,26.4348,26.4348,35200.0
2013-09-24 15:00:00,36.82,36.83,36.78,36.78,50800.0,26.4348,26.4419,26.406,26.406,50800.0
2013-09-24 15:05:00,36.78,36.83,36.77,36.83,34900.0,26.406,26.4419,26.3989,26.4419,34900.0
2013-09-24 15:10:00,36.83,36.87,36.81,36.87,75800.0,26.4419,26.4707,26.4276,26.4707,75800.0
2013-09-24 15:15:00,36.87,36.93,36.84,36.91,93000.0,26.4707,26.5137,26.4491,26.4994,93000.0
2013-09-24 15:20:00,36.92,36.93,36.9,36.91,54900.0,26.5066,26.5137,26.4922,26.4994,54900.0
2013-09-24 15:25:00,36.91,36.91,36.86,36.9,41600.0,26.4994,26.4994,26.4635,26.4922,41600.0
2013-09-24 15:30:00,36.9,36.9,36.86,36.87,41800.0,26.4922,26.4922,26.4635,26.4707,41800.0
2013-09-24 15:35:00,36.88,36.89,36.85,36.86,38300.0,26.4778,26.485,26.4563,26.4635,38300.0
2013-09-24 15:40:00,36.85,36.88,36.84,36.86,40200.0,26.4563,26.4778,26.4491,26.4635,40200.0
2013-09-24 15:45:00,36.86,36.87,36.78,36.78,48100.0,26.4635,26.4707,26.406,26.406,48100.0
2013-09-24 15:50:00,36.79,36.8,36.76,36.77,85600.0,26.4132,26.4204,26.3917,26.3989,85600.0
2013-09-24 15:55:00,36.77,36.77,36.73,36.76,149400.0,26.3989,26.3989,26.3702,26.3917,149400.0
2013-09-25 09:30:00,36.81,36.9,36.79,36.83,40400.0,26.4276,26.4922,26.4132,26.4419,40400.0
2013-09-25 09:35:00,36.81,36.89,36.8,36.88,28200.0,26.4276,26.485,26.4204,26.4778,28200.0
2013-09-25 09:40:00,36.89,36.91,36.85,36.86,34700.0,26.485,26.4994,26.4563,26.4635,34700.0
2013-09-25 09:45:00,36.87,36.91,36.81,36.88,61900.0,26.4707,26.4994,26.4276,26.4778,61900.0
2013-09-25 09:50:00,36.88,36.94,36.87,36.9,30900.0,26.4778,26.5209,26.4707,26.4922,30900.0
2013-09-25 09:55:00,36.9,36.93,36.88,36.9,14400.0,26.4922,26.5137,26.4778,26.4922,14400.0
2013-09-25 10:00:00,36.9,36.96,36.87,36.93,48700.0,26.4922,26.5353,26.4707,26.5137,48700.0
2013-09-25 10:05:00,36.93,36.93,36.87,36.88,56200.0,26.5137,26.5137,26.4707,26.4778,56200.0
2013-09-25 10:10:00,36.88,36.89,36.8,36.86,48400.0,26.4778,26.485,26.4204,26.4635,48400.0
2013-09-25 10:15:00,36.85,36.86,36.77,36.77,21900.0,26.4563,26.4635,26.3989,26.3989,21900.0
2013-09-25 10:20:00,36.79,36.79,36.75,36.79,21600.0,26.4132,26.4132,26.3845,26.4132,21600.0
2013-09-25 10:25:00,36.8,36.81,36.75,36.76,18800.0,26.4204,26.4276,26.3845,26.3917,18800.0
2013-09-25 10:30:00,36.76,36.82,36.76,36.78,29000.0,26.3917,26.4348,26.3917,26.406,29000.0
2013-09-25 10:35:00,36.79,36.84,36.76,36.79,44300.0,26.4132,26.4491,26.3917,26.4132,44300.0
2013-09-25 10:40:00,36.79,36.87,36.79,36.85,33400.0,26.4132,26.4707,26.4132,26.4563,33400.0
2013-09-25 10:45:00,36.86,36.87,36.84,36.84,12700.0,26.4635,26.4707,26.4491,26.4491,12700.0
2013-09-25 10:50:00,36.84,36.87,36.83,36.86,12000.0,26.4491,26.4707,26.4419,26.4635,12000.0
2013-09-25 10:55:00,36.86,36.87,36.82,36.84,16700.0,26.4635,26.4707,26.4348,26.4491,16700.0
2013-09-25 11:00:00,36.83,36.85,36.79,36.79,21900.0,26.4419,26.4563,26.4132,26.4132,21900.0
2013-09-25 11:05:00,36.79,36.83,36.79,36.83,24500.0,26.4132,26.4419,26.4132,26.4419,24500.0
2013-09-25 11:10:00,36.82,36.84,36.81,36.82,25200.0,26.4348,26.4491,26.4276,26.4348,25200.0
2013-09-25 11:15:00,36.83,36.85,36.83,36.84,28100.0,26.4419,26.4563,26.4419,26.4491,28100.0
2013-09-25 11:20:00,36.84,36.86,36.81,36.81,13300.0,26.4491,26.4635,26.4276,26.4276,13300.0
2013-09-25 11:25:00,36.82,36.86,36.82,36.84,15400.0,26.4348,26.4635,26.4348,26.4491,15400.0
2013-09-25 11:30:00,36.83,36.83,36.8,36.8,10600.0,26.4419,26.4419,26.4204,26.4204,10600.0
2013-09-25 11:35:00,36.8,36.82,36.79,36.79,14700.0,26.4204,26.4348,26.4132,26.4132,14700.0
2013-09-25 11:40:00,36.79,36.8,36.76,36.77,12100.0,26.4132,26.4204,26.3917,26.3989,12100.0
2013-09-25 11:45:00,36.77,36.79,36.76,36.77,11600.0,26.3989,26.4132,26.3917,26.3989,11600.0
2013-09-25 11:50:00,36.76,36.8,36.76,36.77,19400.0,26.3917,26.4204,26.3917,26.3989,19400.0
2013-09-25 11:55:00,36.77,36.8,36.76,36.79,41800.0,26.3989,26.4204,26.3917,26.4132,41800.0
2013-09-25 12:00:00,36.79,36.8,36.76,36.76,25700.0,26.4132,26.4204,26.3917,26.3917,25700.0
2013-09-25 12:05:00,36.76,36.77,36.75,36.75,13900.0,26.3917,26.3989,26.3845,26.3845,13900.0
2013-09-25 12:10:00,36.74,36.76,36.73,36.75,8300.0,26.3773,26.3917,26.3702,26.3845,8300.0
2013-09-25 12:15:00,36.75,36.78,36.75,36.77,10100.0,26.3845,26.406,26.3845,26.3989,10100.0
2013-09-25 12:20:00,36.78,36.78,36.69,36.71,27400.0,26.406,26.406,26.3414,26.3558,27400.0
2013-09-25 12:25:00,36.7,36.7,36.66,36.67,23500.0,26.3486,26.3486,26.3199,26.3271,23500.0
2013-09-25 12:30:00,36.68,36.7,36.67,36.7,13000.0,26.3343,26.3486,26.3271,26.3486,13000.0
2013-09-25 12:35:00,36.69,36.71,36.69,36.7,6000.0,26.3414,26.3558,26.3414,26.3486,6000.0
2013-09-25 12:40:00,36.7,36.72,36.67,36.68,23900.0,26.3486,26.363,26.3271,26.3343,23900.0
2013-09-25 12:45:00,36.67,36.68,36.66,36.67,21800.0,26.3271,26.3343,26.3199,26.3271,21800.0
2013-09-25 12:50:00,36.66,36.67,36.64,36.65,12000.0,26.3199,26.3271,26.3055,26.3127,12000.0
2013-09-25 12:55:00,36.65,36.7,36.65,36.7,12600.0,26.3127,26.3486,26.3127,26.3486,12600.0
2013-09-25 13:00:00,36.7,36.73,36.7,36.7,12300.0,26.3486,26.3702,26.3486,26.3486,12300.0
2013-09-25 13:05:00,36.7,36.73,36.67,36.68,28300.0,26.3486,26.3702,26.3271,26.3343,28300.0
2013-09-25 13:10:00,36.69,36.77,36.69,36.76,16600.0,26.3414,26.3989,26.3414,26.3917,16600.0
2013-09-25 13:15:00,36.75,36.78,36.74,36.76,29100.0,26.3845,26.406,26.3773,26.3917,29100.0
2013-09-25 13:20:00,36.76,36.79,36.76,36.77,3100.0,26.3917,26.4132,26.3917,26.3989,3100.0
2013-09-25 13:25:00,36.77,36.77,36.74,36.74,15600.0,26.3989,26.3989,26.3773,26.3773,15600.0
2013-09-25 13:30:00,36.74,36.75,36.66,36.69,29000.0,26.3773,26.3845,26.3199,26.3414,29000.0
2013-09-25 13:35:00,36.67,36.68,36.61,36.62,12200.0,26.3271,26.3343,26.284,26.2912,12200.0
2013-09-25 13:40:00,36.63,36.63,36.6,36.62,13800.0,26.2984,26.2984,26.2768,26.2912,13800.0
2013-09-25 13:45:00,36.62,36.65,36.61,36.64,9100.0,26.2912,26.3127,26.284,26.3055,9100.0
2013-09-25 13:50:00,36.64,36.65,36.61,36.63,17500.0,26.3055,26.3127,26.284,26.2984,17500.0
2013-09-25 13:55:00,36.63,36.69,36.62,36.68,44500.0,26.2984,26.3414,26.2912,26.3343,44500.0
2013-09-25 14:00:00,36.68,36.71,36.68,36.7,10000.0,26.3343,26.3558,26.3343,26.3486,10000.0
2013-09-25 14:05:00,36.7,36.71,36.66,36.66,15500.0,26.3486,26.3558,26.3199,26.3199,15500.0
2013-09-25 14:10:00,36.66,36.67,36.63,36.66,13800.0,26.3199,26.3271,26.2984,26.3199,13800.0
2013-09-25 14:15:00,36.66,36.71,36.65,36.7,45300.0,26.3199,26.3558,26.3127,26.3486,45300.0
2013-09-25 14:20:00,36.7,36.73,36.7,36.71,29700.0,26.3486,26.3702,26.3486,26.3558,29700.0
2013-09-25 14:25:00,36.71,36.74,36.7,36.71,30200.0,26.3558,26.3773,26.3486,26.3558,30200.0
2013-09-25 14:30:00,36.71,36.72,36.68,36.68,26900.0,26.3558,26.363,26.3343,26.3343,26900.0
2013-09-25 14:35:00,36.68,36.68,36.64,36.66,13300.0,26.3343,26.3343,26.3055,26.3199,13300.0
2013-09-25 14:40:00,36.66,36.7,36.65,36.69,18600.0,26.3199,26.3486,26.3127,26.3414,18600.0
2013-09-25 14:45:00,36.68,36.7,36.68,36.69,6200.0,26.3343,26.3486,26.3343,26.3414,6200.0
2013-09-25 14:50:00,36.69,36.71,36.69,36.7,10400.0,26.3414,26.3558,26.3414,26.3486,10400.0
2013-09-25 14:55:00,36.7,36.73,36.7,36.7,27300.0,26.3486,26.3702,26.3486,26.3486,27300.0
2013-09-25 15:00:00,36.69,36.72,36.69,36.72,14800.0,26.3414,26.363,26.3414,26.363,14800.0
2013-09-25 15:05:00,36.71,36.72,36.69,36.7,17700.0,26.3558,26.363,26.3414,26.3486,17700.0
2013-09-25 15:10:00,36.69,36.74,36.69,36.72,26300.0,26.3414,26.3773,26.3414,26.363,26300.0
2013-09-25 15:15:00,36.72,36.73,36.7,36.72,15500.0,26.363,26.3702,26.3486,26.363,15500.0
2013-09-25 15:20:00,36.71,36.72,36.67,36.69,19200.0,26.3558,26.363,26.3271,26.3414,19200.0
2013-09-25 15:25:00,36.69,36.71,36.66,36.71,36800.0,26.3414,26.3558,26.3199,26.3558,36800.0
2013-09-25 15:30:00,36.71,36.72,36.68,36.72,31100.0,26.3558,26.363,26.3343,26.363,31100.0
2013-09-25 15:35:00,36.72,36.73,36.68,36.69,40800.0,26.363,26.3702,26.3343,26.3414,40800.0
2013-09-25 15:40:00,36.69,36.7,36.67,36.7,37700.0,26.3414,26.3486,26.3271,26.3486,37700.0
2013-09-25 15:45:00,36.7,36.71,36.67,36.7,46900.0,26.3486,26.3558,26.3271,26.3486,46900.0
2013-09-25 15:50:00,36.7,36.7,36.64,36.67,69100.0,26.3486,26.3486,26.3055,26.3271,69100.0
2013-09-25 15:55:00,36.67,36.68,36.64,36.67,110000.0,26.3271,26.3343,26.3055,26.3271,110000.0
2013-09-26 09:30:00,36.71,36.71,36.65,36.67,45100.0,26.3558,26.3558,26.3127,26.3271,45100.0
2013-09-26 09:35:00,36.68,36.82,36.68,36.77,33200.0,26.3343,26.4348,26.3343,26.3989,33200.0
2013-09-26 09:40:00,36.78,36.83,36.78,36.8,11500.0,26.406,26.4419,26.406,26.4204,11500.0
2013-09-26 09:45:00,36.8,36.83,36.8,36.83,17600.0,26.4204,26.4419,26.4204,26.4419,17600.0
2013-09-26 09:50:00,36.85,36.86,36.81,36.82,15900.0,26.4563,26.4635,26.4276,26.4348,15900.0
2013-09-26 09:55:00,36.82,36.87,36.82,36.85,23800.0,26.4348,26.4707,26.4348,26.4563,23800.0
2013-09-26 10:00:00,36.85,36.91,36.83,36.91,32100.0,26.4563,26.4994,26.4419,26.4994,32100.0
2013-09-26 10:05:00,36.91,36.93,36.9,36.92,15400.0,26.4994,26.5137,26.4922,26.5066,15400.0
2013-09-26 10:10:00,36.93,36.99,36.87,36.87,58900.0,26.5137,26.5568,26.4707,26.4707,58900.0
2013-09-26 10:15:00,36.87,36.93,36.86,36.93,25800.0,26.4707,26.5137,26.4635,26.5137,25800.0
2013-09-26 10:20:00,36.93,36.96,36.91,36.91,20500.0,26.5137,26.5353,26.4994,26.4994,20500.0
2013-09-26 10:25:00,36.92,36.98,36.92,36.98,19900.0,26.5066,26.5496,26.5066,26.5496,19900.0
2013-09-26 10:30:00,36.98,37.0,36.98,36.98,21800.0,26.5496,26.564,26.5496,26.5496,21800.0
2013-09-26 10:35:00,36.98,36.99,36.94,36.95,17100.0,26.5496,26.5568,26.5209,26.5281,17100.0
2013-09-26 10:40:00,36.94,36.97,36.9,36.9,30100.0,26.5209,26.5425,26.4922,26.4922,30100.0
2013-09-26 10:45:00,36.89,36.9,36.82,36.86,28100.0,26.485,26.4922,26.4348,26.4635,28100.0
2013-09-26 10:50:00,36.86,36.9,36.85,36.9,36800.0,26.4635,26.4922,26.4563,26.4922,36800.0
2013-09-26 10:55:00,36.91,36.91,36.81,36.81,57600.0,26.4994,26.4994,26.4276,26.4276,57600.0
2013-09-26 11:00:00,36.81,36.81,36.74,36.74,32900.0,26.4276,26.4276,26.3773,26.3773,32900.0
2013-09-26 11:05:00,36.73,36.75,36.71,36.71,30400.0,26.3702,26.3845,26.3558,26.3558,30400.0
2013-09-26 11:10:00,36.71,36.8,36.71,36.79,22500.0,26.3558,26.4204,26.3558,26.4132,22500.0
2013-09-26 11:15:00,36.78,36.79,36.72,36.75,57000.0,26.406,26.4132,26.363,26.3845,57000.0
2013-09-26 11:20:00,36.75,36.76,36.73,36.75,68000.0,26.3845,26.3917,26.3702,26.3845,68000.0
2013-09-26 11:25:00,36.75,36.8,36.75,36.77,26000.0,26.3845,26.4204,26.3845,26.3989,26000.0
2013-09-26 11:30:00,36.77,36.78,36.75,36.76,13400.0,26.3989,26.406,26.3845,26.3917,13400.0
2013-09-26 11:35:00,36.77,36.78,36.75,36.76,9000.0,26.3989,26.406,26.3845,26.3917,9000.0
2013-09-26 11:40:00,36.75,36.8,36.75,36.8,19500.0,26.3845,26.4204,26.3845,26.4204,19500.0
2013-09-26 11:45:00,36.77,36.78,36.77,36.78,10400.0,26.3989,26.406,26.3989,26.406,10400.0
2013-09-26 11:50:00,36.78,36.78,36.73,36.73,10400.0,26.406,26.406,26.3702,26.3702,10400.0
2013-09-26 11:55:00,36.74,36.78,36.73,36.78,7900.0,26.3773,26.406,26.3702,26.406,7900.0
2013-09-26 12:00:00,36.78,36.78,36.75,36.75,12500.0,26.406,26.406,26.3845,26.3845,12500.0
2013-09-26 12:05:00,36.74,36.74,36.7,36.7,3900.0,26.3773,26.3773,26.3486,26.3486,3900.0
2013-09-26 12:10:00,36.7,36.7,36.69,36.69,8400.0,26.3486,26.3486,26.3414,26.3414,8400.0
2013-09-26 12:15:00,36.69,36.69,36.67,36.69,10200.0,26.3414,26.3414,26.3271,26.3414,10200.0
2013-09-26 12:20:00,36.69,36.71,36.69,36.7,8100.0,26.3414,26.3558,26.3414,26.3486,8100.0
2013-09-26 12:25:00,36.7,36.73,36.69,36.72,6100.0,26.3486,26.3702,26.3414,26.363,6100.0
2013-09-26 12:30:00,36.73,36.77,36.73,36.77,13900.0,26.3702,26.3989,26.3702,26.3989,13900.0
2013-09-26 12:35:00,36.75,36.75,36.73,36.73,3400.0,26.3845,26.3845,26.3702,26.3702,3400.0
2013-09-26 12:40:00,36.73,36.76,36.73,36.75,8900.0,26.3702,26.3917,26.3702,26.3845,8900.0
2013-09-26 12:45:00,36.75,36.75,36.72,36.73,9800.0,26.3845,26.3845,26.363,26.3702,9800.0
2013-09-26 12:50:00,36.73,36.73,36.68,36.7,30100.0,26.3702,26.3702,26.3343,26.3486,30100.0
2013-09-26 12:55:00,36.69,36.71,36.69,36.7,10100.0,26.3414,26.3558,26.3414,26.3486,10100.0
2013-09-26 13:00:00,36.7,36.71,36.69,36.7,15800.0,26.3486,26.3558,26.3414,26.3486,15800.0
2013-09-26 13:05:00,36.69,36.75,36.69,36.73,17400.0,26.3414,26.3845,26.3414,26.3702,17400.0
2013-09-26 13:10:00,36.73,36.76,36.73,36.76,3300.0,26.3702,26.3917,26.3702,26.3917,3300.0
2013-09-26 13:15:00,36.76,36.76,36.75,36.76,3200.0,26.3917,26.3917,26.3845,26.3917,3200.0
2013-09-26 13:20:00,36.76,36.76,36.74,36.75,11000.0,26.3917,26.3917,26.3773,26.3845,11000.0
2013-09-26 13:25:00,36.74,36.77,36.74,36.76,8900.0,26.3773,26.3989,26.3773,26.3917,8900.0
2013-09-26 13:30:00,36.76,36.78,36.76,36.76,18800.0,26.3917,26.406,26.3917,26.3917,18800.0
2013-09-26 13:35:00,36.76,36.77,36.74,36.75,13100.0,26.3917,26.3989,26.3773,26.3845,13100.0
2013-09-26 13:40:00,36.75,36.77,36.73,36.73,10500.0,26.3845,26.3989,26.3702,26.3702,10500.0
2013-09-26 13:45:00,36.74,36.77,36.71,36.76,10500.0,26.3773,26.3989,26.3558,26.3917,10500.0
2013-09-26 13:50:00,36.76,36.84,36.76,36.84,33300.0,26.3917,26.4491,26.3917,26.4491,33300.0
2013-09-26 13:55:00,36.84,36.87,36.82,36.82,20500.0,26.4491,26.4707,26.4348,26.4348,20500.0
2013-09-26 14:00:00,36.81,36.81,36.73,36.73,21200.0,26.4276,26.4276,26.3702,26.3702,21200.0
2013-09-26 14:05:00,36.73,36.76,36.71,36.75,15500.0,26.3702,26.3917,26.3558,26.3845,15500.0
2013-09-26 14:10:00,36.75,36.77,36.73,36.77,24900.0,26.3845,26.3989,26.3702,26.3989,24900.0
2013-09-26 14:15:00,36.77,36.79,36.76,36.79,15200.0,26.3989,26.4132,26.3917,26.4132,15200.0
2013-09-26 14:20:00,36.79,36.82,36.77,36.8,33000.0,26.4132,26.4348,26.3989,26.4204,33000.0
2013-09-26 14:25:00,36.8,36.82,36.79,36.8,16700.0,26.4204,26.4348,26.4132,26.4204,16700.0
2013-09-26 14:30:00,36.79,36.8,36.77,36.79,36800.0,26.4132,26.4204,26.3989,26.4132,36800.0
2013-09-26 14:35:00,36.79,36.8,36.77,36.8,14000.0,26.4132,26.4204,26.3989,26.4204,14000.0
2013-09-26 14:40:00,36.79,36.82,36.76,36.79,68400.0,26.4132,26.4348,26.3917,26.4132,68400.0
2013-09-26 14:45:00,36.78,36.82,36.77,36.79,49100.0,26.406,26.4348,26.3989,26.4132,49100.0
2013-09-26 14:50:00,36.79,36.83,36.79,36.83,26200.0,26.4132,26.4419,26.4132,26.4419,26200.0
2013-09-26 14:55:00,36.81,36.82,36.79,36.79,31000.0,26.4276,26.4348,26.4132,26.4132,31000.0
2013-09-26 15:00:00,36.79,36.79,36.75,36.75,28600.0,26.4132,26.4132,26.3845,26.3845,28600.0
2013-09-26 15:05:00,36.76,36.8,36.74,36.78,24500.0,26.3917,26.4204,26.3773,26.406,24500.0
2013-09-26 15:10:00,36.79,36.8,36.73,36.73,37100.0,26.4132,26.4204,26.3702,26.3702,37100.0
2013-09-26 15:15:00,36.73,36.79,36.73,36.77,28800.0,26.3702,26.4132,26.3702,26.3989,28800.0
2013-09-26 15:20:00,36.77,36.8,36.76,36.77,17000.0,26.3989,26.4204,26.3917,26.3989,17000.0
2013-09-26 15:25:00,36.77,36.83,36.77,36.81,109200.0,26.3989,26.4419,26.3989,26.4276,109200.0
2013-09-26 15:30:00,36.81,36.85,36.8,36.81,39400.0,26.4276,26.4563,26.4204,26.4276,39400.0
2013-09-26 15:35:00,36.81,36.84,36.8,36.82,22000.0,26.4276,26.4491,26.4204,26.4348,22000.0
2013-09-26 15:40:00,36.82,36.82,36.79,36.81,21600.0,26.4348,26.4348,26.4132,26.4276,21600.0
2013-09-26 15:45:00,36.81,36.81,36.77,36.78,42700.0,26.4276,26.4276,26.3989,26.406,42700.0
2013-09-26 15:50:00,36.78,36.78,36.75,36.77,53300.0,26.406,26.406,26.3845,26.3989,53300.0
2013-09-26 15:55:00,36.76,36.82,36.75,36.82,176100.0,26.3917,26.4348,26.3845,26.4348,176100.0
2013-09-27 09:30:00,36.63,36.65,36.44,36.51,46000.0,26.2984,26.3127,26.1619,26.2122,46000.0
2013-09-27 09:35:00,36.5,36.53,36.44,36.46,17800.0,26.205,26.2266,26.1619,26.1763,17800.0
2013-09-27 09:40:00,36.49,36.58,36.48,36.53,16600.0,26.1978,26.2625,26.1907,26.2266,16600.0
2013-09-27 09:45:00,36.52,36.53,36.47,36.5,36300.0,26.2194,26.2266,26.1835,26.205,36300.0
2013-09-27 09:50:00,36.5,36.53,36.46,36.47,47100.0,26.205,26.2266,26.1763,26.1835,47100.0
2013-09-27 09:55:00,36.48,36.48,36.45,36.47,24900.0,26.1907,26.1907,26.1691,26.1835,24900.0
2013-09-27 10:00:00,36.47,36.48,36.38,36.39,24600.0,26.1835,26.1907,26.1189,26.1261,24600.0
2013-09-27 10:05:00,36.4,36.41,36.39,36.4,35800.0,26.1332,26.1404,26.1261,26.1332,35800.0
2013-09-27 10:10:00,36.39,36.45,36.38,36.45,19100.0,26.1261,26.1691,26.1189,26.1691,19100.0
2013-09-27 10:15:00,36.45,36.51,36.44,36.51,144500.0,26.1691,26.2122,26.1619,26.2122,144500.0
2013-09-27 10:20:00,36.5,36.56,36.5,36.55,65400.0,26.205,26.2481,26.205,26.2409,65400.0
2013-09-27 10:25:00,36.55,36.66,36.53,36.66,82400.0,26.2409,26.3199,26.2266,26.3199,82400.0
2013-09-27 10:30:00,36.67,36.77,36.64,36.77,84800.0,26.3271,26.3989,26.3055,26.3989,84800.0
2013-09-27 10:35:00,36.77,36.81,36.73,36.75,87100.0,26.3989,26.4276,26.3702,26.3845,87100.0
2013-09-27 10:40:00,36.75,36.77,36.73,36.74,48400.0,26.3845,26.3989,26.3702,26.3773,48400.0
2013-09-27 10:45:00,36.74,36.79,36.74,36.76,40500.0,26.3773,26.4132,26.3773,26.3917,40500.0
2013-09-27 10:50:00,36.77,36.8,36.76,36.76,38800.0,26.3989,26.4204,26.3917,26.3917,38800.0
2013-09-27 10:55:00,36.76,36.82,36.75,36.79,34600.0,26.3917,26.4348,26.3845,26.4132,34600.0
2013-09-27 11:00:00,36.8,36.8,36.76,36.77,28600.0,26.4204,26.4204,26.3917,26.3989,28600.0
2013-09-27 11:05:00,36.77,36.8,36.75,36.76,35400.0,26.3989,26.4204,26.3845,26.3917,35400.0
2013-09-27 11:10:00,36.76,36.79,36.75,36.77,38900.0,26.3917,26.4132,26.3845,26.3989,38900.0
2013-09-27 11:15:00,36.76,36.79,36.74,36.79,72500.0,26.3917,26.4132,26.3773,26.4132,72500.0
2013-09-27 11:20:00,36.79,36.83,36.77,36.82,55200.0,26.4132,26.4419,26.3989,26.4348,55200.0
2013-09-27 11:25:00,36.82,36.84,36.82,36.84,18400.0,26.4348,26.4491,26.4348,26.4491,18400.0
2013-09-27 11:30:00,36.84,36.86,36.8,36.82,33800.0,26.4491,26.4635,26.4204,26.4348,33800.0
2013-09-27 11:35:00,36.82,36.86,36.82,36.82,24900.0,26.4348,26.4635,26.4348,26.4348,24900.0
2013-09-27 11:40:00,36.82,36.85,36.82,36.85,11100.0,26.4348,26.4563,26.4348,26.4563,11100.0
2013-09-27 11:45:00,36.84,36.86,36.83,36.85,13900.0,26.4491,26.4635,26.4419,26.4563,13900.0
2013-09-27 11:50:00,36.85,36.86,36.84,36.86,18800.0,26.4563,26.4635,26.4491,26.4635,18800.0
2013-09-27 11:55:00,36.85,36.91,36.85,36.91,37400.0,26.4563,26.4994,26.4563,26.4994,37400.0
2013-09-27 12:00:00,36.9,36.93,36.9,36.91,28900.0,26.4922,26.5137,26.4922,26.4994,28900.0
2013-09-27 12:05:00,36.9,36.93,36.9,36.92,41300.0,26.4922,26.5137,26.4922,26.5066,41300.0
2013-09-27 12:10:00,36.92,36.94,36.92,36.94,18700.0,26.5066,26.5209,26.5066,26.5209,18700.0
2013-09-27 12:15:00,36.94,37.0,36.94,36.99,17000.0,26.5209,26.564,26.5209,26.5568,17000.0
2013-09-27 12:20:00,36.99,37.0,36.98,36.99,26700.0,26.5568,26.564,26.5496,26.5568,26700.0
2013-09-27 12:25:00,36.99,36.99,36.97,36.97,15100.0,26.5568,26.5568,26.5425,26.5425,15100.0
2013-09-27 12:30:00,36.97,36.99,36.97,36.98,18400.0,26.5425,26.5568,26.5425,26.5496,18400.0
2013-09-27 12:35:00,36.98,36.98,36.95,36.95,23100.0,26.5496,26.5496,26.5281,26.5281,23100.0
2013-09-27 12:40:00,36.95,36.95,36.9,36.91,24100.0,26.5281,26.5281,26.4922,26.4994,24100.0
2013-09-27 12:45:00,36.9,36.94,36.9,36.93,25500.0,26.4922,26.5209,26.4922,26.5137,25500.0
2013-09-27 12:50:00,36.93,36.97,36.93,36.97,9600.0,26.5137,26.5425,26.5137,26.5425,9600.0
2013-09-27 12:55:00,36.97,36.99,36.95,36.98,15300.0,26.5425,26.5568,26.5281,26.5496,15300.0
2013-09-27 13:00:00,36.97,36.98,36.97,36.98,9200.0,26.5425,26.5496,26.5425,26.5496,9200.0
2013-09-27 13:05:00,36.98,36.98,36.97,36.97,18400.0,26.5496,26.5496,26.5425,26.5425,18400.0
2013-09-27 13:10:00,36.98,37.02,36.97,37.01,33300.0,26.5496,26.5784,26.5425,26.5712,33300.0
2013-09-27 13:15:00,37.0,37.03,37.0,37.0,21100.0,26.564,26.5855,26.564,26.564,21100.0
2013-09-27 13:20:00,37.0,37.0,36.96,36.98,12600.0,26.564,26.564,26.5353,26.5496,12600.0
2013-09-27 13:25:00,36.98,36.99,36.97,36.98,14400.0,26.5496,26.5568,26.5425,26.5496,14400.0
2013-09-27 13:30:00,36.97,36.99,36.95,36.99,9000.0,26.5425,26.5568,26.5281,26.5568,9000.0
2013-09-27 13:35:00,36.98,37.0,36.96,36.99,21500.0,26.5496,26.564,26.5353,26.5568,21500.0
2013-09-27 13:40:00,36.99,37.02,36.98,37.02,18600.0,26.5568,26.5784,26.5496,26.5784,18600.0
2013-09-27 13:45:00,37.03,37.04,37.01,37.03,14400.0,26.5855,26.5927,26.5712,26.5855,14400.0
2013-09-27 13:50:00,37.03,37.06,37.03,37.05,29500.0,26.5855,26.6071,26.5855,26.5999,29500.0
2013-09-27 13:55:00,37.06,37.08,37.05,37.08,33500.0,26.6071,26.6214,26.5999,26.6214,33500.0
2013-09-27 14:00:00,37.08,37.11,37.08,37.1,59400.0,26.6214,26.643,26.6214,26.6358,59400.0
2013-09-27 14:05:00,37.09,37.11,37.07,37.08,45600.0,26.6286,26.643,26.6143,26.6214,45600.0
2013-09-27 14:10:00,37.08,37.08,37.05,37.07,17700.0,26.6214,26.6214,26.5999,26.6143,17700.0
2013-09-27 14:15:00,37.06,37.08,37.01,37.01,67400.0,26.6071,26.6214,26.5712,26.5712,67400.0
2013-09-27 14:20:00,37.02,37.02,36.98,37.0,35500.0,26.5784,26.5784,26.5496,26.564,35500.0
2013-09-27 14:25:00,37.0,37.0,36.98,36.99,21800.0,26.564,26.564,26.5496,26.5568,21800.0
2013-09-27 14:30:00,36.99,37.05,36.98,37.04,60200.0,26.5568,26.5999,26.5496,26.5927,60200.0
2013-09-27 14:35:00,37.04,37.05,37.0,37.02,20700.0,26.5927,26.5999,26.564,26.5784,20700.0
2013-09-27 14:40:00,37.02,37.03,37.0,37.03,18100.0,26.5784,26.5855,26.564,26.5855,18100.0
2013-09-27 14:45:00,37.02,37.05,37.02,37.04,19800.0,26.5784,26.5999,26.5784,26.5927,19800.0
2013-09-27 14:50:00,37.04,37.05,37.04,37.05,14700.0,26.5927,26.5999,26.5927,26.5999,14700.0
2013-09-27 14:55:00,37.05,37.1,37.04,37.06,69400.0,26.5999,26.6358,26.5927,26.6071,69400.0
2013-09-27 15:00:00,37.06,37.08,37.04,37.06,40400.0,26.6071,26.6214,26.5927,26.6071,40400.0
2013-09-27 15:05:00,37.06,37.07,37.04,37.05,46800.0,26.6071,26.6143,26.5927,26.5999,46800.0
2013-09-27 15:10:00,37.06,37.07,37.05,37.05,30700.0,26.6071,26.6143,26.5999,26.5999,30700.0
2013-09-27 15:15:00,37.05,37.07,37.05,37.05,39500.0,26.5999,26.6143,26.5999,26.5999,39500.0
2013-09-27 15:20:00,37.05,37.08,37.04,37.07,39500.0,26.5999,26.6214,26.5927,26.6143,39500.0
2013-09-27 15:25:00,37.07,37.08,37.06,37.06,22900.0,26.6143,26.6214,26.6071,26.6071,22900.0
2013-09-27 15:30:00,37.06,37.09,37.05,37.09,55000.0,26.6071,26.6286,26.5999,26.6286,55000.0
2013-09-27 15:35:00,37.08,37.13,37.08,37.13,68900.0,26.6214,26.6573,26.6214,26.6573,68900.0
2013-09-27 15:40:00,37.12,37.15,37.1,37.1,100000.0,26.6502,26.6717,26.6358,26.6358,100000.0
2013-09-27 15:45:00,37.11,37.15,37.11,37.13,153300.0,26.643,26.6717,26.643,26.6573,153300.0
2013-09-27 15:50:00,37.13,37.17,37.1,37.16,112400.0,26.6573,26.686,26.6358,26.6789,112400.0
2013-09-27 15:55:00,37.16,37.18,37.12,37.12,204900.0,26.6789,26.6932,26.6502,26.6502,204900.0
2013-09-30 09:30:00,37.0,37.02,36.81,36.94,61000.0,26.564,26.5784,26.4276,26.5209,61000.0
2013-09-30 09:35:00,36.92,36.92,36.76,36.78,21800.0,26.5066,26.5066,26.3917,26.406,21800.0
2013-09-30 09:40:00,36.8,36.9,36.75,36.77,41000.0,26.4204,26.4922,26.3845,26.3989,41000.0
2013-09-30 09:45:00,36.79,36.83,36.67,36.72,39800.0,26.4132,26.4419,26.3271,26.363,39800.0
2013-09-30 09:50:00,36.71,36.71,36.57,36.57,36700.0,26.3558,26.3558,26.2553,26.2553,36700.0
2013-09-30 09:55:00,36.57,36.62,36.55,36.58,41400.0,26.2553,26.2912,26.2409,26.2625,41400.0
2013-09-30 10:00:00,36.57,36.61,36.55,36.58,38900.0,26.2553,26.284,26.2409,26.2625,38900.0
2013-09-30 10:05:00,36.57,36.58,36.51,36.51,70200.0,26.2553,26.2625,26.2122,26.2122,70200.0
2013-09-30 10:10:00,36.51,36.51,36.45,36.47,50400.0,26.2122,26.2122,26.1691,26.1835,50400.0
2013-09-30 10:15:00,36.47,36.53,36.45,36.49,58900.0,26.1835,26.2266,26.1691,26.1978,58900.0
2013-09-30 10:20:00,36.5,36.53,36.48,36.51,37100.0,26.205,26.2266,26.1907,26.2122,37100.0
2013-09-30 10:25:00,36.51,36.62,36.51,36.58,46600.0,26.2122,26.2912,26.2122,26.2625,46600.0
2013-09-30 10:30:00,36.58,36.59,36.53,36.59,31000.0,26.2625,26.2696,26.2266,26.2696,31000.0
2013-09-30 10:35:00,36.6,36.62,36.56,36.56,25200.0,26.2768,26.2912,26.2481,26.2481,25200.0
2013-09-30 10:40:00,36.56,36.56,36.52,36.54,21200.0,26.2481,26.2481,26.2194,26.2337,21200.0
2013-09-30 10:45:00,36.54,36.59,36.54,36.56,19900.0,26.2337,26.2696,26.2337,26.2481,19900.0
2013-09-30 10:50:00,36.56,36.59,36.56,36.56,13300.0,26.2481,26.2696,26.2481,26.2481,13300.0
2013-09-30 10:55:00,36.56,36.59,36.56,36.58,12400.0,26.2481,26.2696,26.2481,26.2625,12400.0
2013-09-30 11:00:00,36.57,36.57,36.53,36.53,16500.0,26.2553,26.2553,26.2266,26.2266,16500.0
2013-09-30 11:05:00,36.53,36.54,36.5,36.5,14700.0,26.2266,26.2337,26.205,26.205,14700.0
2013-09-30 11:10:00,36.5,36.52,36.47,36.47,20000.0,26.205,26.2194,26.1835,26.1835,20000.0
2013-09-30 11:15:00,36.48,36.5,36.46,36.47,25200.0,26.1907,26.205,26.1763,26.1835,25200.0
2013-09-30 11:20:00,36.47,36.5,36.45,36.5,17300.0,26.1835,26.205,26.1691,26.205,17300.0
2013-09-30 11:25:00,36.5,36.55,36.5,36.52,19700.0,26.205,26.2409,26.205,26.2194,19700.0
2013-09-30 11:30:00,36.52,36.54,36.5,36.5,16200.0,26.2194,26.2337,26.205,26.205,16200.0
2013-09-30 11:35:00,36.51,36.52,36.48,36.51,11700.0,26.2122,26.2194,26.1907,26.2122,11700.0
2013-09-30 11:40:00,36.51,36.53,36.48,36.48,10600.0,26.2122,26.2266,26.1907,26.1907,10600.0
2013-09-30 11:45:00,36.5,36.51,36.48,36.48,14200.0,26.205,26.2122,26.1907,26.1907,14200.0
2013-09-30 11:50:00,36.49,36.51,36.47,36.48,32400.0,26.1978,26.2122,26.1835,26.1907,32400.0
2013-09-30 11:55:00,36.48,36.54,36.48,36.54,30000.0,26.1907,26.2337,26.1907,26.2337,30000.0
2013-09-30 12:00:00,36.54,36.62,36.53,36.59,93300.0,26.2337,26.2912,26.2266,26.2696,93300.0
2013-09-30 12:05:00,36.6,36.62,36.55,36.56,15200.0,26.2768,26.2912,26.2409,26.2481,15200.0
2013-09-30 12:10:00,36.56,36.57,36.55,36.56,14400.0,26.2481,26.2553,26.2409,26.2481,14400.0
2013-09-30 12:15:00,36.57,36.61,36.55,36.61,19600.0,26.2553,26.284,26.2409,26.284,19600.0
2013-09-30 12:20:00,36.61,36.63,36.59,36.63,33800.0,26.284,26.2984,26.2696,26.2984,33800.0
2013-09-30 12:25:00,36.63,36.69,36.63,36.69,12200.0,26.2984,26.3414,26.2984,26.3414,12200.0
2013-09-30 12:30:00,36.69,36.7,36.69,36.7,21200.0,26.3414,26.3486,26.3414,26.3486,21200.0
2013-09-30 12:35:00,36.7,36.7,36.68,36.69,29800.0,26.3486,26.3486,26.3343,26.3414,29800.0
2013-09-30 12:40:00,36.69,36.76,36.69,36.75,38100.0,26.3414,26.3917,26.3414,26.3845,38100.0
2013-09-30 12:45:00,36.76,36.78,36.76,36.77,7400.0,26.3917,26.406,26.3917,26.3989,7400.0
2013-09-30 12:50:00,36.77,36.78,36.74,36.74,29700.0,26.3989,26.406,26.3773,26.3773,29700.0
2013-09-30 12:55:00,36.74,36.74,36.7,36.7,7900.0,26.3773,26.3773,26.3486,26.3486,7900.0
2013-09-30 13:00:00,36.71,36.75,36.7,36.73,19500.0,26.3558,26.3845,26.3486,26.3702,19500.0
2013-09-30 13:05:00,36.73,36.74,36.7,36.7,9500.0,26.3702,26.3773,26.3486,26.3486,9500.0
2013-09-30 13:10:00,36.7,36.71,36.7,36.7,3200.0,26.3486,26.3558,26.3486,26.3486,3200.0
2013-09-30 13:15:00,36.7,36.82,36.7,36.82,44400.0,26.3486,26.4348,26.3486,26.4348,44400.0
2013-09-30 13:20:00,36.82,36.82,36.77,36.77,32000.0,26.4348,26.4348,26.3989,26.3989,32000.0
2013-09-30 13:25:00,36.77,36.81,36.77,36.78,104900.0,26.3989,26.4276,26.3989,26.406,104900.0
2013-09-30 13:30:00,36.78,36.86,36.78,36.86,42600.0,26.406,26.4635,26.406,26.4635,42600.0
2013-09-30 13:35:00,36.86,36.9,36.85,36.85,20100.0,26.4635,26.4922,26.4563,26.4563,20100.0
2013-09-30 13:40:00,36.86,36.86,36.84,36.85,13200.0,26.4635,26.4635,26.4491,26.4563,13200.0
2013-09-30 13:45:00,36.85,36.86,36.83,36.84,19700.0,26.4563,26.4635,26.4419,26.4491,19700.0
2013-09-30 13:50:00,36.85,36.85,36.78,36.79,18000.0,26.4563,26.4563,26.406,26.4132,18000.0
2013-09-30 13:55:00,36.78,36.78,36.69,36.72,33000.0,26.406,26.406,26.3414,26.363,33000.0
2013-09-30 14:00:00,36.72,36.77,36.71,36.77,62000.0,26.363,26.3989,26.3558,26.3989,62000.0
2013-09-30 14:05:00,36.77,36.8,36.76,36.8,16900.0,26.3989,26.4204,26.3917,26.4204,16900.0
2013-09-30 14:10:00,36.8,36.82,36.79,36.82,20000.0,26.4204,26.4348,26.4132,26.4348,20000.0
2013-09-30 14:15:00,36.82,36.84,36.79,36.84,23800.0,26.4348,26.4491,26.4132,26.4491,23800.0
2013-09-30 14:20:00,36.84,36.84,36.81,36.81,36300.0,26.4491,26.4491,26.4276,26.4276,36300.0
2013-09-30 14:25:00,36.81,36.83,36.81,36.83,18500.0,26.4276,26.4419,26.4276,26.4419,18500.0
2013-09-30 14:30:00,36.83,36.9,36.83,36.87,56300.0,26.4419,26.4922,26.4419,26.4707,56300.0
2013-09-30 14:35:00,36.88,36.9,36.86,36.86,27900.0,26.4778,26.4922,26.4635,26.4635,27900.0
2013-09-30 14:40:00,36.87,36.88,36.84,36.87,44500.0,26.4707,26.4778,26.4491,26.4707,44500.0
2013-09-30 14:45:00,36.87,36.9,36.86,36.89,15300.0,26.4707,26.4922,26.4635,26.485,15300.0
2013-09-30 14:50:00,36.9,36.9,36.84,36.84,48400.0,26.4922,26.4922,26.4491,26.4491,48400.0
2013-09-30 14:55:00,36.83,36.84,36.8,36.82,44500.0,26.4419,26.4491,26.4204,26.4348,44500.0
2013-09-30 15:00:00,36.82,36.84,36.8,36.8,56300.0,26.4348,26.4491,26.4204,26.4204,56300.0
2013-09-30 15:05:00,36.81,36.86,36.81,36.86,64500.0,26.4276,26.4635,26.4276,26.4635,64500.0
2013-09-30 15:10:00,36.86,36.86,36.8,36.83,60700.0,26.4635,26.4635,26.4204,26.4419,60700.0
2013-09-30 15:15:00,36.83,36.87,36.79,36.86,72700.0,26.4419,26.4707,26.4132,26.4635,72700.0
2013-09-30 15:20:00,36.86,36.87,36.82,36.83,45500.0,26.4635,26.4707,26.4348,26.4419,45500.0
2013-09-30 15:25:00,36.83,36.84,36.8,36.84,39100.0,26.4419,26.4491,26.4204,26.4491,39100.0
2013-09-30 15:30:00,36.84,36.85,36.79,36.81,61900.0,26.4491,26.4563,26.4132,26.4276,61900.0
2013-09-30 15:35:00,36.81,36.85,36.79,36.82,71800.0,26.4276,26.4563,26.4132,26.4348,71800.0
2013-09-30 15:40:00,36.83,36.83,36.78,36.78,30200.0,26.4419,26.4419,26.406,26.406,30200.0
2013-09-30 15:45:00,36.79,36.88,36.79,36.81,79200.0,26.4132,26.4778,26.4132,26.4276,79200.0
2013-09-30 15:50:00,36.82,36.85,36.8,36.83,77600.0,26.4348,26.4563,26.4204,26.4419,77600.0
2013-09-30 15:55:00,36.83,36.86,36.79,36.86,151800.0,26.4419,26.4635,26.4132,26.4635,151800.0
2013-10-01 09:30:00,36.8,36.81,36.67,36.69,37200.0,26.4204,26.4276,26.3271,26.3414,37200.0
2013-10-01 09:35:00,36.7,36.75,36.65,36.68,40300.0,26.3486,26.3845,26.3127,26.3343,40300.0
2013-10-01 09:40:00,36.68,36.74,36.68,36.7,32600.0,26.3343,26.3773,26.3343,26.3486,32600.0
2013-10-01 09:45:00,36.7,36.72,36.65,36.69,28800.0,26.3486,26.363,26.3127,26.3414,28800.0
2013-10-01 09:50:00,36.7,36.7,36.58,36.58,29400.0,26.3486,26.3486,26.2625,26.2625,29400.0
2013-10-01 09:55:00,36.57,36.58,36.49,36.53,34800.0,26.2553,26.2625,26.1978,26.2266,34800.0
2013-10-01 10:00:00,36.53,36.62,36.52,36.62,37400.0,26.2266,26.2912,26.2194,26.2912,37400.0
2013-10-01 10:05:00,36.62,36.68,36.62,36.66,17800.0,26.2912,26.3343,26.2912,26.3199,17800.0
2013-10-01 10:10:00,36.66,36.66,36.53,36.55,31400.0,26.3199,26.3199,26.2266,26.2409,31400.0
2013-10-01 10:15:00,36.55,36.62,36.55,36.6,21700.0,26.2409,26.2912,26.2409,26.2768,21700.0
2013-10-01 10:20:00,36.61,36.72,36.61,36.72,29000.0,26.284,26.363,26.284,26.363,29000.0
2013-10-01 10:25:00,36.72,36.73,36.65,36.65,15800.0,26.363,26.3702,26.3127,26.3127,15800.0
2013-10-01 10:30:00,36.66,36.73,36.64,36.73,28700.0,26.3199,26.3702,26.3055,26.3702,28700.0
2013-10-01 10:35:00,36.72,36.8,36.72,36.79,39600.0,26.363,26.4204,26.363,26.4132,39600.0
2013-10-01 10:40:00,36.78,36.84,36.75,36.83,108900.0,26.406,26.4491,26.3845,26.4419,108900.0
2013-10-01 10:45:00,36.84,36.85,36.81,36.81,53100.0,26.4491,26.4563,26.4276,26.4276,53100.0
2013-10-01 10:50:00,36.81,36.81,36.76,36.76,12100.0,26.4276,26.4276,26.3917,26.3917,12100.0
2013-10-01 10:55:00,36.77,36.85,36.77,36.82,12700.0,26.3989,26.4563,26.3989,26.4348,12700.0
2013-10-01 11:00:00,36.81,36.81,36.77,36.8,17300.0,26.4276,26.4276,26.3989,26.4204,17300.0
2013-10-01 11:05:00,36.8,36.8,36.77,36.77,13700.0,26.4204,26.4204,26.3989,26.3989,13700.0
2013-10-01 11:10:00,36.77,36.81,36.76,36.81,22900.0,26.3989,26.4276,26.3917,26.4276,22900.0
2013-10-01 11:15:00,36.81,36.89,36.81,36.89,21600.0,26.4276,26.485,26.4276,26.485,21600.0
2013-10-01 11:20:00,36.89,36.89,36.87,36.88,8500.0,26.485,26.485,26.4707,26.4778,8500.0
2013-10-01 11:25:00,36.88,36.89,36.86,36.87,22000.0,26.4778,26.485,26.4635,26.4707,22000.0
2013-10-01 11:30:00,36.87,36.94,36.87,36.94,16500.0,26.4707,26.5209,26.4707,26.5209,16500.0
2013-10-01 11:35:00,36.93,36.94,36.91,36.93,7600.0,26.5137,26.5209,26.4994,26.5137,7600.0
2013-10-01 11:40:00,36.92,36.92,36.87,36.87,22900.0,26.5066,26.5066,26.4707,26.4707,22900.0
2013-10-01 11:45:00,36.88,36.91,36.87,36.89,20200.0,26.4778,26.4994,26.4707,26.485,20200.0
2013-10-01 11:50:00,36.89,36.9,36.86,36.86,15900.0,26.485,26.4922,26.4635,26.4635,15900.0
2013-10-01 11:55:00,36.86,36.86,36.83,36.83,7600.0,26.4635,26.4635,26.4419,26.4419,7600.0
2013-10-01 12:00:00,36.83,36.88,36.83,36.87,19700.0,26.4419,26.4778,26.4419,26.4707,19700.0
2013-10-01 12:05:00,36.87,36.88,36.87,36.87,6300.0,26.4707,26.4778,26.4707,26.4707,6300.0
2013-10-01 12:10:00,36.87,36.88,36.86,36.87,9900.0,26.4707,26.4778,26.4635,26.4707,9900.0
2013-10-01 12:15:00,36.86,36.87,36.85,36.86,8800.0,26.4635,26.4707,26.4563,26.4635,8800.0
2013-10-01 12:20:00,36.85,36.88,36.85,36.87,10000.0,26.4563,26.4778,26.4563,26.4707,10000.0
2013-10-01 12:25:00,36.87,36.92,36.85,36.89,34400.0,26.4707,26.5066,26.4563,26.485,34400.0
2013-10-01 12:30:00,36.88,36.89,36.86,36.86,15600.0,26.4778,26.485,26.4635,26.4635,15600.0
2013-10-01 12:35:00,36.87,36.87,36.84,36.84,15900.0,26.4707,26.4707,26.4491,26.4491,15900.0
2013-10-01 12:40:00,36.84,36.84,36.82,36.83,9400.0,26.4491,26.4491,26.4348,26.4419,9400.0
2013-10-01 12:45:00,36.82,36.86,36.82,36.86,8700.0,26.4348,26.4635,26.4348,26.4635,8700.0
2013-10-01 12:50:00,36.86,36.88,36.85,36.85,12200.0,26.4635,26.4778,26.4563,26.4563,12200.0
2013-10-01 12:55:00,36.85,36.85,36.84,36.84,6000.0,26.4563,26.4563,26.4491,26.4491,6000.0
2013-10-01 13:00:00,36.84,36.84,36.82,36.84,14200.0,26.4491,26.4491,26.4348,26.4491,14200.0
2013-10-01 13:05:00,36.84,36.85,36.83,36.83,6400.0,26.4491,26.4563,26.4419,26.4419,6400.0
2013-10-01 13:10:00,36.83,36.85,36.83,36.84,11000.0,26.4419,26.4563,26.4419,26.4491,11000.0
2013-10-01 13:15:00,36.83,36.85,36.83,36.84,4700.0,26.4419,26.4563,26.4419,26.4491,4700.0
2013-10-01 13:20:00,36.85,36.86,36.83,36.83,9200.0,26.4563,26.4635,26.4419,26.4419,9200.0
2013-10-01 13:25:00,36.83,36.83,36.82,36.82,3600.0,26.4419,26.4419,26.4348,26.4348,3600.0
2013-10-01 13:30:00,36.83,36.84,36.82,36.82,9800.0,26.4419,26.4491,26.4348,26.4348,9800.0
2013-10-01 13:35:00,36.82,36.83,36.81,36.83,10700.0,26.4348,26.4419,26.4276,26.4419,10700.0
2013-10-01 13:40:00,36.83,36.88,36.82,36.88,16800.0,26.4419,26.4778,26.4348,26.4778,16800.0
2013-10-01 13:45:00,36.88,36.88,36.83,36.84,28800.0,26.4778,26.4778,26.4419,26.4491,28800.0
2013-10-01 13:50:00,36.84,36.86,36.83,36.83,33300.0,26.4491,26.4635,26.4419,26.4419,33300.0
2013-10-01 13:55:00,36.83,36.86,36.82,36.84,13600.0,26.4419,26.4635,26.4348,26.4491,13600.0
2013-10-01 14:00:00,36.85,36.86,36.84,36.85,23200.0,26.4563,26.4635,26.4491,26.4563,23200.0
2013-10-01 14:05:00,36.84,36.84,36.82,36.83,18100.0,26.4491,26.4491,26.4348,26.4419,18100.0
2013-10-01 14:10:00,36.83,36.83,36.81,36.82,8100.0,26.4419,26.4419,26.4276,26.4348,8100.0
2013-10-01 14:15:00,36.82,36.82,36.81,36.82,13700.0,26.4348,26.4348,26.4276,26.4348,13700.0
2013-10-01 14:20:00,36.82,36.82,36.8,36.8,16000.0,26.4348,26.4348,26.4204,26.4204,16000.0
2013-10-01 14:25:00,36.8,36.8,36.76,36.78,21000.0,26.4204,26.4204,26.3917,26.406,21000.0
2013-10-01 14:30:00,36.77,36.79,36.76,36.77,15400.0,26.3989,26.4132,26.3917,26.3989,15400.0
2013-10-01 14:35:00,36.77,36.77,36.73,36.76,28100.0,26.3989,26.3989,26.3702,26.3917,28100.0
2013-10-01 14:40:00,36.76,36.76,36.72,36.72,18700.0,26.3917,26.3917,26.363,26.363,18700.0
2013-10-01 14:45:00,36.72,36.73,36.7,36.71,22300.0,26.363,26.3702,26.3486,26.3558,22300.0
2013-10-01 14:50:00,36.71,36.78,36.7,36.77,19500.0,26.3558,26.406,26.3486,26.3989,19500.0
2013-10-01 14:55:00,36.77,36.78,36.75,36.76,15100.0,26.3989,26.406,26.3845,26.3917,15100.0
2013-10-01 15:00:00,36.75,36.77,36.73,36.75,18100.0,26.3845,26.3989,26.3702,26.3845,18100.0
2013-10-01 15:05:00,36.74,36.74,36.7,36.73,27100.0,26.3773,26.3773,26.3486,26.3702,27100.0
2013-10-01 15:10:00,36.73,36.76,36.72,36.73,18800.0,26.3702,26.3917,26.363,26.3702,18800.0
2013-10-01 15:15:00,36.73,36.76,36.72,36.73,33400.0,26.3702,26.3917,26.363,26.3702,33400.0
2013-10-01 15:20:00,36.73,36.73,36.69,36.7,32400.0,26.3702,26.3702,26.3414,26.3486,32400.0
2013-10-01 15:25:00,36.71,36.74,36.7,36.71,29900.0,26.3558,26.3773,26.3486,26.3558,29900.0
2013-10-01 15:30:00,36.71,36.75,36.7,36.72,24200.0,26.3558,26.3845,26.3486,26.363,24200.0
2013-10-01 15:35:00,36.73,36.76,36.73,36.75,29000.0,26.3702,26.3917,26.3702,26.3845,29000.0
2013-10-01 15:40:00,36.75,36.76,36.74,36.75,22600.0,26.3845,26.3917,26.3773,26.3845,22600.0
2013-10-01 15:45:00,36.74,36.76,36.7,36.74,65000.0,26.3773,26.3917,26.3486,26.3773,65000.0
2013-10-01 15:50:00,36.75,36.77,36.74,36.77,50100.0,26.3845,26.3989,26.3773,26.3989,50100.0
2013-10-01 15:55:00,36.77,36.87,36.76,36.87,88500.0,26.3989,26.4707,26.3917,26.4707,88500.0
2013-10-02 09:30:00,36.77,36.77,36.53,36.54,59200.0,26.3989,26.3989,26.2266,26.2337,59200.0
2013-10-02 09:35:00,36.54,36.73,36.53,36.69,72000.0,26.2337,26.3702,26.2266,26.3414,72000.0
2013-10-02 09:40:00,36.69,36.79,36.69,36.78,75300.0,26.3414,26.4132,26.3414,26.406,75300.0
2013-10-02 09:45:00,36.78,36.79,36.7,36.74,106800.0,26.406,26.4132,26.3486,26.3773,106800.0
2013-10-02 09:50:00,36.74,36.74,36.58,36.58,23300.0,26.3773,26.3773,26.2625,26.2625,23300.0
2013-10-02 09:55:00,36.58,36.58,36.53,36.54,119200.0,26.2625,26.2625,26.2266,26.2337,119200.0
2013-10-02 10:00:00,36.54,36.59,36.51,36.51,25400.0,26.2337,26.2696,26.2122,26.2122,25400.0
2013-10-02 10:05:00,36.51,36.52,36.35,36.36,70100.0,26.2122,26.2194,26.0973,26.1045,70100.0
2013-10-02 10:10:00,36.34,36.37,36.3,36.36,43500.0,26.0902,26.1117,26.0614,26.1045,43500.0
2013-10-02 10:15:00,36.35,36.45,36.34,36.43,51100.0,26.0973,26.1691,26.0902,26.1548,51100.0
2013-10-02 10:20:00,36.42,36.49,36.42,36.48,46900.0,26.1476,26.1978,26.1476,26.1907,46900.0
2013-10-02 10:25:00,36.49,36.54,36.48,36.53,44800.0,26.1978,26.2337,26.1907,26.2266,44800.0
2013-10-02 10:30:00,36.54,36.55,36.47,36.48,67300.0,26.2337,26.2409,26.1835,26.1907,67300.0
2013-10-02 10:35:00,36.47,36.49,36.45,36.45,29200.0,26.1835,26.1978,26.1691,26.1691,29200.0
2013-10-02 10:40:00,36.46,36.47,36.45,36.47,49200.0,26.1763,26.1835,26.1691,26.1835,49200.0
2013-10-02 10:45:00,36.46,36.55,36.45,36.54,122500.0,26.1763,26.2409,26.1691,26.2337,122500.0
2013-10-02 10:50:00,36.54,36.54,36.52,36.52,57500.0,26.2337,26.2337,26.2194,26.2194,57500.0
2013-10-02 10:55:00,36.52,36.76,36.52,36.76,160500.0,26.2194,26.3917,26.2194,26.3917,160500.0
2013-10-02 11:00:00,36.75,36.86,36.74,36.85,150000.0,26.3845,26.4635,26.3773,26.4563,150000.0
2013-10-02 11:05:00,36.86,36.96,36.84,36.85,117200.0,26.4635,26.5353,26.4491,26.4563,117200.0
2013-10-02 11:10:00,36.85,36.98,36.8,36.97,54100.0,26.4563,26.5496,26.4204,26.5425,54100.0
2013-10-02 11:15:00,36.96,37.11,36.94,36.94,142200.0,26.5353,26.643,26.5209,26.5209,142200.0
2013-10-02 11:20:00,36.94,36.94,36.78,36.81,65100.0,26.5209,26.5209,26.406,26.4276,65100.0
2013-10-02 11:25:00,36.8,36.8,36.75,36.77,36000.0,26.4204,26.4204,26.3845,26.3989,36000.0
2013-10-02 11:30:00,36.77,36.87,36.77,36.79,64200.0,26.3989,26.4707,26.3989,26.4132,64200.0
2013-10-02 11:35:00,36.79,36.83,36.77,36.78,50300.0,26.4132,26.4419,26.3989,26.406,50300.0
2013-10-02 11:40:00,36.79,36.79,36.73,36.75,38300.0,26.4132,26.4132,26.3702,26.3845,38300.0
2013-10-02 11:45:00,36.76,36.78,36.75,36.77,25800.0,26.3917,26.406,26.3845,26.3989,25800.0
2013-10-02 11:50:00,36.77,36.78,36.75,36.77,45100.0,26.3989,26.406,26.3845,26.3989,45100.0
2013-10-02 11:55:00,36.77,36.8,36.74,36.74,65200.0,26.3989,26.4204,26.3773,26.3773,65200.0
2013-10-02 12:00:00,36.74,36.83,36.74,36.81,69700.0,26.3773,26.4419,26.3773,26.4276,69700.0
2013-10-02 12:05:00,36.82,36.84,36.82,36.83,10800.0,26.4348,26.4491,26.4348,26.4419,10800.0
2013-10-02 12:10:00,36.83,36.85,36.81,36.85,48200.0,26.4419,26.4563,26.4276,26.4563,48200.0
2013-10-02 12:15:00,36.86,36.93,36.86,36.93,60600.0,26.4635,26.5137,26.4635,26.5137,60600.0
2013-10-02 12:20:00,36.93,36.95,36.91,36.94,48800.0,26.5137,26.5281,26.4994,26.5209,48800.0
2013-10-02 12:25:00,36.95,36.95,36.92,36.94,29100.0,26.5281,26.5281,26.5066,26.5209,29100.0
2013-10-02 12:30:00,36.94,36.94,36.93,36.93,14500.0,26.5209,26.5209,26.5137,26.5137,14500.0
2013-10-02 12:35:00,36.93,36.98,36.93,36.96,48900.0,26.5137,26.5496,26.5137,26.5353,48900.0
2013-10-02 12:40:00,36.95,37.0,36.95,37.0,26800.0,26.5281,26.564,26.5281,26.564,26800.0
2013-10-02 12:45:00,37.0,37.04,36.98,37.01,65100.0,26.564,26.5927,26.5496,26.5712,65100.0
2013-10-02 12:50:00,37.01,37.04,37.0,37.04,31000.0,26.5712,26.5927,26.564,26.5927,31000.0
2013-10-02 12:55:00,37.03,37.04,37.0,37.01,16300.0,26.5855,26.5927,26.564,26.5712,16300.0
2013-10-02 13:00:00,37.02,37.03,37.01,37.01,12300.0,26.5784,26.5855,26.5712,26.5712,12300.0
2013-10-02 13:05:00,37.01,37.01,36.91,36.93,73400.0,26.5712,26.5712,26.4994,26.5137,73400.0
2013-10-02 13:10:00,36.93,36.94,36.91,36.91,19600.0,26.5137,26.5209,26.4994,26.4994,19600.0
2013-10-02 13:15:00,36.91,37.01,36.91,37.01,33900.0,26.4994,26.5712,26.4994,26.5712,33900.0
2013-10-02 13:20:00,37.02,37.06,37.01,37.05,13500.0,26.5784,26.6071,26.5712,26.5999,13500.0
2013-10-02 13:25:00,37.05,37.11,37.05,37.11,33300.0,26.5999,26.643,26.5999,26.643,33300.0
2013-10-02 13:30:00,37.11,37.11,37.05,37.06,32500.0,26.643,26.643,26.5999,26.6071,32500.0
2013-10-02 13:35:00,37.07,37.16,37.05,37.14,44400.0,26.6143,26.6789,26.5999,26.6645,44400.0
2013-10-02 13:40:00,37.14,37.14,37.08,37.08,18600.0,26.6645,26.6645,26.6214,26.6214,18600.0
2013-10-02 13:45:00,37.08,37.08,37.05,37.07,18400.0,26.6214,26.6214,26.5999,26.6143,18400.0
2013-10-02 13:50:00,37.07,37.14,37.06,37.14,42300.0,26.6143,26.6645,26.6071,26.6645,42300.0
2013-10-02 13:55:00,37.15,37.15,37.09,37.12,35700.0,26.6717,26.6717,26.6286,26.6502,35700.0
2013-10-02 14:00:00,37.12,37.12,37.06,37.08,26400.0,26.6502,26.6502,26.6071,26.6214,26400.0
2013-10-02 14:05:00,37.08,37.08,37.07,37.07,21900.0,26.6214,26.6214,26.6143,26.6143,21900.0
2013-10-02 14:10:00,37.07,37.07,37.02,37.02,46200.0,26.6143,26.6143,26.5784,26.5784,46200.0
2013-10-02 14:15:00,37.03,37.05,37.02,37.05,51900.0,26.5855,26.5999,26.5784,26.5999,51900.0
2013-10-02 14:20:00,37.05,37.12,37.04,37.08,110100.0,26.5999,26.6502,26.5927,26.6214,110100.0
2013-10-02 14:25:00,37.08,37.11,37.07,37.1,47000.0,26.6214,26.643,26.6143,26.6358,47000.0
2013-10-02 14:30:00,37.1,37.11,37.08,37.08,31700.0,26.6358,26.643,26.6214,26.6214,31700.0
2013-10-02 14:35:00,37.09,37.09,37.05,37.09,61200.0,26.6286,26.6286,26.5999,26.6286,61200.0
2013-10-02 14:40:00,37.08,37.09,37.08,37.08,38100.0,26.6214,26.6286,26.6214,26.6214,38100.0
2013-10-02 14:45:00,37.09,37.09,37.08,37.09,29300.0,26.6286,26.6286,26.6214,26.6286,29300.0
2013-10-02 14:50:00,37.08,37.09,37.05,37.05,35400.0,26.6214,26.6286,26.5999,26.5999,35400.0
2013-10-02 14:55:00,37.05,37.06,36.99,37.05,76700.0,26.5999,26.6071,26.5568,26.5999,76700.0
2013-10-02 15:00:00,37.06,37.09,37.05,37.09,26300.0,26.6071,26.6286,26.5999,26.6286,26300.0
2013-10-02 15:05:00,37.09,37.11,37.08,37.11,15300.0,26.6286,26.643,26.6214,26.643,15300.0
2013-10-02 15:10:00,37.11,37.12,37.06,37.06,52800.0,26.643,26.6502,26.6071,26.6071,52800.0
2013-10-02 15:15:00,37.06,37.07,37.04,37.07,27600.0,26.6071,26.6143,26.5927,26.6143,27600.0
2013-10-02 15:20:00,37.07,37.07,37.02,37.04,42900.0,26.6143,26.6143,26.5784,26.5927,42900.0
2013-10-02 15:25:00,37.04,37.04,37.02,37.04,31300.0,26.5927,26.5927,26.5784,26.5927,31300.0
2013-10-02 15:30:00,37.04,37.14,37.04,37.14,33800.0,26.5927,26.6645,26.5927,26.6645,33800.0
2013-10-02 15:35:00,37.14,37.14,37.08,37.1,43200.0,26.6645,26.6645,26.6214,26.6358,43200.0
2013-10-02 15:40:00,37.1,37.13,37.09,37.1,76600.0,26.6358,26.6573,26.6286,26.6358,76600.0
2013-10-02 15:45:00,37.11,37.12,37.05,37.06,92500.0,26.643,26.6502,26.5999,26.6071,92500.0
2013-10-02 15:50:00,37.06,37.13,37.05,37.13,107900.0,26.6071,26.6573,26.5999,26.6573,107900.0
2013-10-02 15:55:00,37.13,37.18,37.12,37.18,245300.0,26.6573,26.6932,26.6502,26.6932,245300.0
2013-10-03 09:30:00,37.04,37.12,36.98,37.12,53300.0,26.5927,26.6502,26.5496,26.6502,53300.0
2013-10-03 09:35:00,37.12,37.13,37.05,37.1,28500.0,26.6502,26.6573,26.5999,26.6358,28500.0
2013-10-03 09:40:00,37.1,37.1,37.05,37.05,20300.0,26.6358,26.6358,26.5999,26.5999,20300.0
2013-10-03 09:45:00,37.07,37.13,37.05,37.06,28700.0,26.6143,26.6573,26.5999,26.6071,28700.0
2013-10-03 09:50:00,37.07,37.07,37.02,37.04,23500.0,26.6143,26.6143,26.5784,26.5927,23500.0
2013-10-03 09:55:00,37.04,37.04,37.02,37.03,14200.0,26.5927,26.5927,26.5784,26.5855,14200.0
2013-10-03 10:00:00,37.03,37.03,36.95,36.95,38200.0,26.5855,26.5855,26.5281,26.5281,38200.0
2013-10-03 10:05:00,36.95,36.95,36.86,36.86,39200.0,26.5281,26.5281,26.4635,26.4635,39200.0
2013-10-03 10:10:00,36.85,36.89,36.83,36.83,49300.0,26.4563,26.485,26.4419,26.4419,49300.0
2013-10-03 10:15:00,36.82,36.85,36.76,36.77,50700.0,26.4348,26.4563,26.3917,26.3989,50700.0
2013-10-03 10:20:00,36.76,36.77,36.64,36.66,73900.0,26.3917,26.3989,26.3055,26.3199,73900.0
2013-10-03 10:25:00,36.66,36.74,36.66,36.74,38300.0,26.3199,26.3773,26.3199,26.3773,38300.0
2013-10-03 10:30:00,36.73,36.73,36.61,36.64,77400.0,26.3702,26.3702,26.284,26.3055,77400.0
2013-10-03 10:35:00,36.64,36.68,36.63,36.68,20500.0,26.3055,26.3343,26.2984,26.3343,20500.0
2013-10-03 10:40:00,36.67,36.68,36.61,36.61,48900.0,26.3271,26.3343,26.284,26.284,48900.0
2013-10-03 10:45:00,36.62,36.62,36.55,36.57,48000.0,26.2912,26.2912,26.2409,26.2553,48000.0
2013-10-03 10:50:00,36.57,36.61,36.56,36.56,21200.0,26.2553,26.284,26.2481,26.2481,21200.0
2013-10-03 10:55:00,36.56,36.63,36.56,36.62,33900.0,26.2481,26.2984,26.2481,26.2912,33900.0
2013-10-03 11:00:00,36.62,36.7,36.6,36.7,55900.0,26.2912,26.3486,26.2768,26.3486,55900.0
2013-10-03 11:05:00,36.7,36.71,36.68,36.7,34800.0,26.3486,26.3558,26.3343,26.3486,34800.0
2013-10-03 11:10:00,36.7,36.77,36.69,36.69,34800.0,26.3486,26.3989,26.3414,26.3414,34800.0
2013-10-03 11:15:00,36.69,36.7,36.65,36.67,21700.0,26.3414,26.3486,26.3127,26.3271,21700.0
2013-10-03 11:20:00,36.66,36.73,36.66,36.73,16400.0,26.3199,26.3702,26.3199,26.3702,16400.0
2013-10-03 11:25:00,36.72,36.72,36.63,36.63,46100.0,26.363,26.363,26.2984,26.2984,46100.0
2013-10-03 11:30:00,36.62,36.68,36.61,36.67,19800.0,26.2912,26.3343,26.284,26.3271,19800.0
2013-10-03 11:35:00,36.68,36.69,36.6,36.66,37900.0,26.3343,26.3414,26.2768,26.3199,37900.0
2013-10-03 11:40:00,36.65,36.65,36.55,36.55,21200.0,26.3127,26.3127,26.2409,26.2409,21200.0
2013-10-03 11:45:00,36.56,36.57,36.53,36.53,12700.0,26.2481,26.2553,26.2266,26.2266,12700.0
2013-10-03 11:50:00,36.53,36.6,36.53,36.57,21500.0,26.2266,26.2768,26.2266,26.2553,21500.0
2013-10-03 11:55:00,36.57,36.57,36.5,36.51,26700.0,26.2553,26.2553,26.205,26.2122,26700.0
2013-10-03 12:00:00,36.51,36.56,36.5,36.53,27900.0,26.2122,26.2481,26.205,26.2266,27900.0
2013-10-03 12:05:00,36.53,36.59,36.53,36.58,19200.0,26.2266,26.2696,26.2266,26.2625,19200.0
2013-10-03 12:10:00,36.58,36.59,36.56,36.57,20900.0,26.2625,26.2696,26.2481,26.2553,20900.0
2013-10-03 12:15:00,36.58,36.61,36.58,36.61,26400.0,26.2625,26.284,26.2625,26.284,26400.0
2013-10-03 12:20:00,36.62,36.63,36.58,36.59,13400.0,26.2912,26.2984,26.2625,26.2696,13400.0
2013-10-03 12:25:00,36.59,36.63,36.58,36.62,14300.0,26.2696,26.2984,26.2625,26.2912,14300.0
2013-10-03 12:30:00,36.62,36.66,36.62,36.64,18200.0,26.2912,26.3199,26.2912,26.3055,18200.0
2013-10-03 12:35:00,36.64,36.69,36.64,36.68,10600.0,26.3055,26.3414,26.3055,26.3343,10600.0
2013-10-03 12:40:00,36.67,36.68,36.64,36.67,34400.0,26.3271,26.3343,26.3055,26.3271,34400.0
2013-10-03 12:45:00,36.66,36.79,36.66,36.79,30100.0,26.3199,26.4132,26.3199,26.4132,30100.0
2013-10-03 12:50:00,36.78,36.79,36.71,36.75,22700.0,26.406,26.4132,26.3558,26.3845,22700.0
2013-10-03 12:55:00,36.76,36.77,36.75,36.75,12000.0,26.3917,26.3989,26.3845,26.3845,12000.0
2013-10-03 13:00:00,36.76,36.79,36.73,36.78,11400.0,26.3917,26.4132,26.3702,26.406,11400.0
2013-10-03 13:05:00,36.78,36.82,36.77,36.81,24400.0,26.406,26.4348,26.3989,26.4276,24400.0
2013-10-03 13:10:00,36.81,36.81,36.75,36.77,27800.0,26.4276,26.4276,26.3845,26.3989,27800.0
2013-10-03 13:15:00,36.76,36.76,36.73,36.74,12600.0,26.3917,26.3917,26.3702,26.3773,12600.0
2013-10-03 13:20:00,36.75,36.77,36.73,36.76,17600.0,26.3845,26.3989,26.3702,26.3917,17600.0
2013-10-03 13:25:00,36.78,36.85,36.77,36.83,20700.0,26.406,26.4563,26.3989,26.4419,20700.0
2013-10-03 13:30:00,36.83,36.87,36.83,36.85,18000.0,26.4419,26.4707,26.4419,26.4563,18000.0
2013-10-03 13:35:00,36.85,36.88,36.8,36.8,21900.0,26.4563,26.4778,26.4204,26.4204,21900.0
2013-10-03 13:40:00,36.8,36.85,36.8,36.82,9700.0,26.4204,26.4563,26.4204,26.4348,9700.0
2013-10-03 13:45:00,36.82,36.84,36.78,36.79,17100.0,26.4348,26.4491,26.406,26.4132,17100.0
2013-10-03 13:50:00,36.79,36.79,36.75,36.75,21100.0,26.4132,26.4132,26.3845,26.3845,21100.0
2013-10-03 13:55:00,36.74,36.8,36.74,36.78,68200.0,26.3773,26.4204,26.3773,26.406,68200.0
2013-10-03 14:00:00,36.79,36.79,36.75,36.76,37400.0,26.4132,26.4132,26.3845,26.3917,37400.0
2013-10-03 14:05:00,36.76,36.76,36.71,36.72,31800.0,26.3917,26.3917,26.3558,26.363,31800.0
2013-10-03 14:10:00,36.72,36.77,36.72,36.77,28200.0,26.363,26.3989,26.363,26.3989,28200.0
2013-10-03 14:15:00,36.77,36.82,36.77,36.8,38600.0,26.3989,26.4348,26.3989,26.4204,38600.0
2013-10-03 14:20:00,36.8,36.8,36.67,36.68,94800.0,26.4204,26.4204,26.3271,26.3343,94800.0
2013-10-03 14:25:00,36.68,36.76,36.68,36.76,57100.0,26.3343,26.3917,26.3343,26.3917,57100.0
2013-10-03 14:30:00,36.76,36.77,36.68,36.68,34200.0,26.3917,26.3989,26.3343,26.3343,34200.0
2013-10-03 14:35:00,36.69,36.7,36.66,36.69,33500.0,26.3414,26.3486,26.3199,26.3414,33500.0
2013-10-03 14:40:00,36.7,36.75,36.69,36.73,26700.0,26.3486,26.3845,26.3414,26.3702,26700.0
2013-10-03 14:45:00,36.73,36.74,36.71,36.71,14000.0,26.3702,26.3773,26.3558,26.3558,14000.0
2013-10-03 14:50:00,36.7,36.77,36.7,36.73,39400.0,26.3486,26.3989,26.3486,26.3702,39400.0
2013-10-03 14:55:00,36.73,36.75,36.7,36.7,28200.0,26.3702,26.3845,26.3486,26.3486,28200.0
2013-10-03 15:00:00,36.69,36.74,36.68,36.74,35600.0,26.3414,26.3773,26.3343,26.3773,35600.0
2013-10-03 15:05:00,36.74,36.76,36.73,36.75,21200.0,26.3773,26.3917,26.3702,26.3845,21200.0
2013-10-03 15:10:00,36.75,36.77,36.74,36.75,23100.0,26.3845,26.3989,26.3773,26.3845,23100.0
2013-10-03 15:15:00,36.75,36.76,36.73,36.76,22500.0,26.3845,26.3917,26.3702,26.3917,22500.0
2013-10-03 15:20:00,36.75,36.82,36.75,36.78,55100.0,26.3845,26.4348,26.3845,26.406,55100.0
2013-10-03 15:25:00,36.78,36.85,36.78,36.84,39700.0,26.406,26.4563,26.406,26.4491,39700.0
2013-10-03 15:30:00,36.84,36.84,36.81,36.82,39400.0,26.4491,26.4491,26.4276,26.4348,39400.0
2013-10-03 15:35:00,36.81,36.86,36.8,36.85,44600.0,26.4276,26.4635,26.4204,26.4563,44600.0
2013-10-03 15:40:00,36.85,36.85,36.82,36.84,58600.0,26.4563,26.4563,26.4348,26.4491,58600.0
2013-10-03 15:45:00,36.84,36.84,36.77,36.77,85200.0,26.4491,26.4491,26.3989,26.3989,85200.0
2013-10-03 15:50:00,36.77,36.82,36.77,36.82,65500.0,26.3989,26.4348,26.3989,26.4348,65500.0
2013-10-03 15:55:00,36.81,36.82,36.72,36.75,212100.0,26.4276,26.4348,26.363,26.3845,212100.0
2013-10-04 09:30:00,36.78,36.78,36.53,36.57,55500.0,26.406,26.406,26.2266,26.2553,55500.0
2013-10-04 09:35:00,36.58,36.69,36.58,36.62,22900.0,26.2625,26.3414,26.2625,26.2912,22900.0
2013-10-04 09:40:00,36.61,36.65,36.58,36.61,27500.0,26.284,26.3127,26.2625,26.284,27500.0
2013-10-04 09:45:00,36.6,36.67,36.57,36.67,29800.0,26.2768,26.3271,26.2553,26.3271,29800.0
2013-10-04 09:50:00,36.66,36.72,36.66,36.72,12000.0,26.3199,26.363,26.3199,26.363,12000.0
2013-10-04 09:55:00,36.73,36.82,36.73,36.8,9800.0,26.3702,26.4348,26.3702,26.4204,9800.0
2013-10-04 10:00:00,36.81,36.83,36.77,36.78,9600.0,26.4276,26.4419,26.3989,26.406,9600.0
2013-10-04 10:05:00,36.77,36.84,36.77,36.84,15500.0,26.3989,26.4491,26.3989,26.4491,15500.0
2013-10-04 10:10:00,36.84,36.87,36.83,36.85,14600.0,26.4491,26.4707,26.4419,26.4563,14600.0
2013-10-04 10:15:00,36.86,36.87,36.82,36.83,6000.0,26.4635,26.4707,26.4348,26.4419,6000.0
2013-10-04 10:20:00,36.82,36.83,36.75,36.76,17200.0,26.4348,26.4419,26.3845,26.3917,17200.0
2013-10-04 10:25:00,36.76,36.76,36.72,36.73,18300.0,26.3917,26.3917,26.363,26.3702,18300.0
2013-10-04 10:30:00,36.73,36.76,36.72,36.75,22600.0,26.3702,26.3917,26.363,26.3845,22600.0
2013-10-04 10:35:00,36.76,36.81,36.75,36.77,19900.0,26.3917,26.4276,26.3845,26.3989,19900.0
2013-10-04 10:40:00,36.77,36.81,36.73,36.73,16800.0,26.3989,26.4276,26.3702,26.3702,16800.0
2013-10-04 10:45:00,36.73,36.76,36.72,36.76,15400.0,26.3702,26.3917,26.363,26.3917,15400.0
2013-10-04 10:50:00,36.75,36.77,36.73,36.75,20900.0,26.3845,26.3989,26.3702,26.3845,20900.0
2013-10-04 10:55:00,36.76,36.76,36.7,36.71,14300.0,26.3917,26.3917,26.3486,26.3558,14300.0
2013-10-04 11:00:00,36.72,36.72,36.65,36.67,25300.0,26.363,26.363,26.3127,26.3271,25300.0
2013-10-04 11:05:00,36.68,36.7,36.59,36.64,34700.0,26.3343,26.3486,26.2696,26.3055,34700.0
2013-10-04 11:10:00,36.64,36.66,36.63,36.64,22200.0,26.3055,26.3199,26.2984,26.3055,22200.0
2013-10-04 11:15:00,36.63,36.63,36.61,36.62,30400.0,26.2984,26.2984,26.284,26.2912,30400.0
2013-10-04 11:20:00,36.62,36.64,36.62,36.63,18100.0,26.2912,26.3055,26.2912,26.2984,18100.0
2013-10-04 11:25:00,36.64,36.64,36.59,36.59,15500.0,26.3055,26.3055,26.2696,26.2696,15500.0
2013-10-04 11:30:00,36.59,36.61,36.59,36.6,24700.0,26.2696,26.284,26.2696,26.2768,24700.0
2013-10-04 11:35:00,36.6,36.61,36.55,36.57,35100.0,26.2768,26.284,26.2409,26.2553,35100.0
2013-10-04 11:40:00,36.58,36.63,36.58,36.61,21400.0,26.2625,26.2984,26.2625,26.284,21400.0
2013-10-04 11:45:00,36.61,36.63,36.61,36.63,31300.0,26.284,26.2984,26.284,26.2984,31300.0
2013-10-04 11:50:00,36.62,36.66,36.62,36.64,31700.0,26.2912,26.3199,26.2912,26.3055,31700.0
2013-10-04 11:55:00,36.63,36.66,36.62,36.63,14500.0,26.2984,26.3199,26.2912,26.2984,14500.0
2013-10-04 12:00:00,36.63,36.66,36.62,36.62,25600.0,26.2984,26.3199,26.2912,26.2912,25600.0
2013-10-04 12:05:00,36.62,36.63,36.62,36.63,24300.0,26.2912,26.2984,26.2912,26.2984,24300.0
2013-10-04 12:10:00,36.62,36.64,36.62,36.64,9300.0,26.2912,26.3055,26.2912,26.3055,9300.0
2013-10-04 12:15:00,36.64,36.69,36.64,36.69,31500.0,26.3055,26.3414,26.3055,26.3414,31500.0
2013-10-04 12:20:00,36.7,36.74,36.69,36.73,10100.0,26.3486,26.3773,26.3414,26.3702,10100.0
2013-10-04 12:25:00,36.73,36.79,36.73,36.79,18800.0,26.3702,26.4132,26.3702,26.4132,18800.0
2013-10-04 12:30:00,36.78,36.78,36.75,36.77,15800.0,26.406,26.406,26.3845,26.3989,15800.0
2013-10-04 12:35:00,36.77,36.8,36.77,36.8,11500.0,26.3989,26.4204,26.3989,26.4204,11500.0
2013-10-04 12:40:00,36.8,36.84,36.79,36.83,14900.0,26.4204,26.4491,26.4132,26.4419,14900.0
2013-10-04 12:45:00,36.83,36.83,36.78,36.79,9500.0,26.4419,26.4419,26.406,26.4132,9500.0
2013-10-04 12:50:00,36.78,36.78,36.75,36.77,19700.0,26.406,26.406,26.3845,26.3989,19700.0
2013-10-04 12:55:00,36.77,36.78,36.74,36.75,19600.0,26.3989,26.406,26.3773,26.3845,19600.0
2013-10-04 13:00:00,36.75,36.76,36.72,36.73,19800.0,26.3845,26.3917,26.363,26.3702,19800.0
2013-10-04 13:05:00,36.72,36.73,36.69,36.7,21200.0,26.363,26.3702,26.3414,26.3486,21200.0
2013-10-04 13:10:00,36.69,36.71,36.68,36.68,13000.0,26.3414,26.3558,26.3343,26.3343,13000.0
2013-10-04 13:15:00,36.68,36.7,36.67,36.7,19300.0,26.3343,26.3486,26.3271,26.3486,19300.0
2013-10-04 13:20:00,36.69,36.7,36.68,36.69,4100.0,26.3414,26.3486,26.3343,26.3414,4100.0
2013-10-04 13:25:00,36.69,36.71,36.69,36.7,52200.0,26.3414,26.3558,26.3414,26.3486,52200.0
2013-10-04 13:30:00,36.7,36.72,36.7,36.7,27100.0,26.3486,26.363,26.3486,26.3486,27100.0
2013-10-04 13:35:00,36.71,36.75,36.7,36.75,11000.0,26.3558,26.3845,26.3486,26.3845,11000.0
2013-10-04 13:40:00,36.75,36.75,36.7,36.7,13300.0,26.3845,26.3845,26.3486,26.3486,13300.0
2013-10-04 13:45:00,36.7,36.7,36.68,36.69,11000.0,26.3486,26.3486,26.3343,26.3414,11000.0
2013-10-04 13:50:00,36.68,36.71,36.68,36.7,15100.0,26.3343,26.3558,26.3343,26.3486,15100.0
2013-10-04 13:55:00,36.71,36.71,36.68,36.68,10500.0,26.3558,26.3558,26.3343,26.3343,10500.0
2013-10-04 14:00:00,36.69,36.71,36.69,36.71,12300.0,26.3414,26.3558,26.3414,26.3558,12300.0
2013-10-04 14:05:00,36.71,36.71,36.66,36.66,22900.0,26.3558,26.3558,26.3199,26.3199,22900.0
2013-10-04 14:10:00,36.67,36.67,36.62,36.62,44500.0,26.3271,26.3271,26.2912,26.2912,44500.0
2013-10-04 14:15:00,36.63,36.66,36.62,36.65,14600.0,26.2984,26.3199,26.2912,26.3127,14600.0
2013-10-04 14:20:00,36.66,36.66,36.63,36.64,17300.0,26.3199,26.3199,26.2984,26.3055,17300.0
2013-10-04 14:25:00,36.63,36.69,36.63,36.69,26800.0,26.2984,26.3414,26.2984,26.3414,26800.0
2013-10-04 14:30:00,36.69,36.75,36.69,36.72,19000.0,26.3414,26.3845,26.3414,26.363,19000.0
2013-10-04 14:35:00,36.73,36.75,36.73,36.73,14700.0,26.3702,26.3845,26.3702,26.3702,14700.0
2013-10-04 14:40:00,36.73,36.73,36.7,36.71,16300.0,26.3702,26.3702,26.3486,26.3558,16300.0
2013-10-04 14:45:00,36.7,36.77,36.7,36.77,19100.0,26.3486,26.3989,26.3486,26.3989,19100.0
2013-10-04 14:50:00,36.78,36.82,36.78,36.82,17700.0,26.406,26.4348,26.406,26.4348,17700.0
2013-10-04 14:55:00,36.82,36.82,36.75,36.75,28000.0,26.4348,26.4348,26.3845,26.3845,28000.0
2013-10-04 15:00:00,36.75,36.75,36.71,36.71,15700.0,26.3845,26.3845,26.3558,26.3558,15700.0
2013-10-04 15:05:00,36.71,36.72,36.67,36.67,32000.0,26.3558,26.363,26.3271,26.3271,32000.0
2013-10-04 15:10:00,36.67,36.7,36.66,36.68,43000.0,26.3271,26.3486,26.3199,26.3343,43000.0
2013-10-04 15:15:00,36.68,36.68,36.62,36.64,25700.0,26.3343,26.3343,26.2912,26.3055,25700.0
2013-10-04 15:20:00,36.64,36.68,36.64,36.66,24100.0,26.3055,26.3343,26.3055,26.3199,24100.0
2013-10-04 15:25:00,36.65,36.68,36.65,36.67,19800.0,26.3127,26.3343,26.3127,26.3271,19800.0
2013-10-04 15:30:00,36.67,36.68,36.6,36.61,31100.0,26.3271,26.3343,26.2768,26.284,31100.0
2013-10-04 15:35:00,36.61,36.67,36.61,36.64,38700.0,26.284,26.3271,26.284,26.3055,38700.0
2013-10-04 15:40:00,36.65,36.65,36.6,36.6,32100.0,26.3127,26.3127,26.2768,26.2768,32100.0
2013-10-04 15:45:00,36.61,36.68,36.61,36.68,93800.0,26.284,26.3343,26.284,26.3343,93800.0
2013-10-04 15:50:00,36.68,36.68,36.65,36.65,111100.0,26.3343,26.3343,26.3127,26.3127,111100.0
2013-10-04 15:55:00,36.66,36.7,36.65,36.69,129100.0,26.3199,26.3486,26.3127,26.3414,129100.0
2013-10-07 09:30:00,36.44,36.44,36.22,36.3,61200.0,26.1619,26.1619,26.004,26.0614,61200.0
2013-10-07 09:35:00,36.31,36.4,36.25,36.35,19800.0,26.0686,26.1332,26.0255,26.0973,19800.0
2013-10-07 09:40:00,36.35,36.44,36.33,36.39,18500.0,26.0973,26.1619,26.083,26.1261,18500.0
2013-10-07 09:45:00,36.41,36.46,36.41,36.44,39200.0,26.1404,26.1763,26.1404,26.1619,39200.0
2013-10-07 09:50:00,36.45,36.45,36.36,36.37,35700.0,26.1691,26.1691,26.1045,26.1117,35700.0
2013-10-07 09:55:00,36.36,36.38,36.29,36.3,20300.0,26.1045,26.1189,26.0543,26.0614,20300.0
2013-10-07 10:00:00,36.32,36.35,36.31,36.35,31000.0,26.0758,26.0973,26.0686,26.0973,31000.0
2013-10-07 10:05:00,36.35,36.46,36.33,36.46,43200.0,26.0973,26.1763,26.083,26.1763,43200.0
2013-10-07 10:10:00,36.45,36.48,36.45,36.48,28100.0,26.1691,26.1907,26.1691,26.1907,28100.0
2013-10-07 10:15:00,36.48,36.52,36.48,36.5,29000.0,26.1907,26.2194,26.1907,26.205,29000.0
2013-10-07 10:20:00,36.51,36.52,36.49,36.51,38600.0,26.2122,26.2194,26.1978,26.2122,38600.0
2013-10-07 10:25:00,36.51,36.57,36.5,36.57,28800.0,26.2122,26.2553,26.205,26.2553,28800.0
2013-10-07 10:30:00,36.56,36.64,36.55,36.55,44800.0,26.2481,26.3055,26.2409,26.2409,44800.0
2013-10-07 10:35:00,36.56,36.58,36.51,36.57,36000.0,26.2481,26.2625,26.2122,26.2553,36000.0
2013-10-07 10:40:00,36.57,36.64,36.57,36.63,14900.0,26.2553,26.3055,26.2553,26.2984,14900.0
2013-10-07 10:45:00,36.64,36.64,36.62,36.63,23100.0,26.3055,26.3055,26.2912,26.2984,23100.0
2013-10-07 10:50:00,36.63,36.64,36.62,36.62,11400.0,26.2984,26.3055,26.2912,26.2912,11400.0
2013-10-07 10:55:00,36.63,36.63,36.58,36.59,13400.0,26.2984,26.2984,26.2625,26.2696,13400.0
2013-10-07 11:00:00,36.59,36.59,36.53,36.54,15300.0,26.2696,26.2696,26.2266,26.2337,15300.0
2013-10-07 11:05:00,36.54,36.58,36.52,36.58,21000.0,26.2337,26.2625,26.2194,26.2625,21000.0
2013-10-07 11:10:00,36.58,36.65,36.57,36.62,16200.0,26.2625,26.3127,26.2553,26.2912,16200.0
2013-10-07 11:15:00,36.61,36.61,36.57,36.57,12100.0,26.284,26.284,26.2553,26.2553,12100.0
2013-10-07 11:20:00,36.57,36.62,36.57,36.61,10200.0,26.2553,26.2912,26.2553,26.284,10200.0
2013-10-07 11:25:00,36.61,36.63,36.59,36.59,11800.0,26.284,26.2984,26.2696,26.2696,11800.0
2013-10-07 11:30:00,36.6,36.6,36.55,36.56,30000.0,26.2768,26.2768,26.2409,26.2481,30000.0
2013-10-07 11:35:00,36.55,36.64,36.55,36.63,24200.0,26.2409,26.3055,26.2409,26.2984,24200.0
2013-10-07 11:40:00,36.64,36.67,36.62,36.66,16500.0,26.3055,26.3271,26.2912,26.3199,16500.0
2013-10-07 11:45:00,36.67,36.71,36.66,36.66,16300.0,26.3271,26.3558,26.3199,26.3199,16300.0
2013-10-07 11:50:00,36.66,36.69,36.65,36.66,23400.0,26.3199,26.3414,26.3127,26.3199,23400.0
2013-10-07 11:55:00,36.65,36.66,36.64,36.64,33400.0,26.3127,26.3199,26.3055,26.3055,33400.0
2013-10-07 12:00:00,36.64,36.66,36.62,36.65,18800.0,26.3055,26.3199,26.2912,26.3127,18800.0
2013-10-07 12:05:00,36.65,36.67,36.64,36.67,11600.0,26.3127,26.3271,26.3055,26.3271,11600.0
2013-10-07 12:10:00,36.67,36.7,36.66,36.69,7500.0,26.3271,26.3486,26.3199,26.3414,7500.0
2013-10-07 12:15:00,36.69,36.7,36.68,36.7,13500.0,26.3414,26.3486,26.3343,26.3486,13500.0
2013-10-07 12:20:00,36.7,36.7,36.68,36.69,17800.0,26.3486,26.3486,26.3343,26.3414,17800.0
2013-10-07 12:25:00,36.69,36.7,36.65,36.65,17100.0,26.3414,26.3486,26.3127,26.3127,17100.0
2013-10-07 12:30:00,36.65,36.65,36.58,36.59,18300.0,26.3127,26.3127,26.2625,26.2696,18300.0
2013-10-07 12:35:00,36.59,36.62,36.59,36.59,6200.0,26.2696,26.2912,26.2696,26.2696,6200.0
2013-10-07 12:40:00,36.59,36.64,36.58,36.62,15500.0,26.2696,26.3055,26.2625,26.2912,15500.0
2013-10-07 12:45:00,36.62,36.63,36.55,36.56,10900.0,26.2912,26.2984,26.2409,26.2481,10900.0
2013-10-07 12:50:00,36.56,36.58,36.56,36.57,7400.0,26.2481,26.2625,26.2481,26.2553,7400.0
2013-10-07 12:55:00,36.58,36.6,36.56,36.56,12900.0,26.2625,26.2768,26.2481,26.2481,12900.0
2013-10-07 13:00:00,36.57,36.63,36.57,36.61,13200.0,26.2553,26.2984,26.2553,26.284,13200.0
2013-10-07 13:05:00,36.62,36.62,36.6,36.62,7200.0,26.2912,26.2912,26.2768,26.2912,7200.0
2013-10-07 13:10:00,36.62,36.65,36.61,36.64,20700.0,26.2912,26.3127,26.284,26.3055,20700.0
2013-10-07 13:15:00,36.65,36.66,36.6,36.6,16400.0,26.3127,26.3199,26.2768,26.2768,16400.0
2013-10-07 13:20:00,36.6,36.61,36.58,36.58,4400.0,26.2768,26.284,26.2625,26.2625,4400.0
2013-10-07 13:25:00,36.58,36.59,36.58,36.59,9100.0,26.2625,26.2696,26.2625,26.2696,9100.0
2013-10-07 13:30:00,36.6,36.66,36.6,36.63,36200.0,26.2768,26.3199,26.2768,26.2984,36200.0
2013-10-07 13:35:00,36.62,36.63,36.57,36.58,8700.0,26.2912,26.2984,26.2553,26.2625,8700.0
2013-10-07 13:40:00,36.58,36.61,36.58,36.59,6200.0,26.2625,26.284,26.2625,26.2696,6200.0
2013-10-07 13:45:00,36.6,36.63,36.6,36.61,11000.0,26.2768,26.2984,26.2768,26.284,11000.0
2013-10-07 13:50:00,36.62,36.63,36.62,36.63,4800.0,26.2912,26.2984,26.2912,26.2984,4800.0
2013-10-07 13:55:00,36.62,36.66,36.62,36.66,20300.0,26.2912,26.3199,26.2912,26.3199,20300.0
2013-10-07 14:00:00,36.67,36.71,36.67,36.7,22100.0,26.3271,26.3558,26.3271,26.3486,22100.0
2013-10-07 14:05:00,36.69,36.7,36.64,36.65,16900.0,26.3414,26.3486,26.3055,26.3127,16900.0
2013-10-07 14:10:00,36.64,36.66,36.64,36.65,13900.0,26.3055,26.3199,26.3055,26.3127,13900.0
2013-10-07 14:15:00,36.65,36.67,36.64,36.67,15000.0,26.3127,26.3271,26.3055,26.3271,15000.0
2013-10-07 14:20:00,36.68,36.68,36.65,36.68,8100.0,26.3343,26.3343,26.3127,26.3343,8100.0
2013-10-07 14:25:00,36.68,36.69,36.65,36.69,12900.0,26.3343,26.3414,26.3127,26.3414,12900.0
2013-10-07 14:30:00,36.69,36.72,36.68,36.71,12200.0,26.3414,26.363,26.3343,26.3558,12200.0
2013-10-07 14:35:00,36.72,36.74,36.72,36.73,13600.0,26.363,26.3773,26.363,26.3702,13600.0
2013-10-07 14:40:00,36.73,36.73,36.7,36.7,17600.0,26.3702,26.3702,26.3486,26.3486,17600.0
2013-10-07 14:45:00,36.7,36.72,36.69,36.71,13900.0,26.3486,26.363,26.3414,26.3558,13900.0
2013-10-07 14:50:00,36.72,36.72,36.68,36.69,19300.0,26.363,26.363,26.3343,26.3414,19300.0
2013-10-07 14:55:00,36.69,36.69,36.65,36.65,19500.0,26.3414,26.3414,26.3127,26.3127,19500.0
2013-10-07 15:00:00,36.65,36.68,36.65,36.68,20700.0,26.3127,26.3343,26.3127,26.3343,20700.0
2013-10-07 15:05:00,36.68,36.69,36.67,36.69,11100.0,26.3343,26.3414,26.3271,26.3414,11100.0
2013-10-07 15:10:00,36.69,36.7,36.66,36.66,23400.0,26.3414,26.3486,26.3199,26.3199,23400.0
2013-10-07 15:15:00,36.66,36.67,36.64,36.64,22200.0,26.3199,26.3271,26.3055,26.3055,22200.0
2013-10-07 15:20:00,36.64,36.64,36.55,36.56,33200.0,26.3055,26.3055,26.2409,26.2481,33200.0
2013-10-07 15:25:00,36.57,36.61,36.57,36.59,23300.0,26.2553,26.284,26.2553,26.2696,23300.0
2013-10-07 15:30:00,36.59,36.6,36.58,36.58,15200.0,26.2696,26.2768,26.2625,26.2625,15200.0
2013-10-07 15:35:00,36.59,36.59,36.55,36.56,29800.0,26.2696,26.2696,26.2409,26.2481,29800.0
2013-10-07 15:40:00,36.56,36.57,36.53,36.53,105100.0,26.2481,26.2553,26.2266,26.2266,105100.0
2013-10-07 15:45:00,36.53,36.53,36.46,36.46,89100.0,26.2266,26.2266,26.1763,26.1763,89100.0
2013-10-07 15:50:00,36.46,36.47,36.44,36.44,88900.0,26.1763,26.1835,26.1619,26.1619,88900.0
2013-10-07 15:55:00,36.44,36.48,36.41,36.41,204300.0,26.1619,26.1907,26.1404,26.1404,204300.0
2013-10-08 09:30:00,36.38,36.41,36.24,36.34,67100.0,26.1189,26.1404,26.0184,26.0902,67100.0
2013-10-08 09:35:00,36.35,36.42,36.35,36.37,34100.0,26.0973,26.1476,26.0973,26.1117,34100.0
2013-10-08 09:40:00,36.36,36.4,36.35,36.39,22000.0,26.1045,26.1332,26.0973,26.1261,22000.0
2013-10-08 09:45:00,36.39,36.5,36.39,36.5,17100.0,26.1261,26.205,26.1261,26.205,17100.0
2013-10-08 09:50:00,36.49,36.51,36.41,36.47,36800.0,26.1978,26.2122,26.1404,26.1835,36800.0
2013-10-08 09:55:00,36.49,36.59,36.48,36.5,74300.0,26.1978,26.2696,26.1907,26.205,74300.0
2013-10-08 10:00:00,36.5,36.55,36.45,36.48,24400.0,26.205,26.2409,26.1691,26.1907,24400.0
2013-10-08 10:05:00,36.5,36.52,36.48,36.48,15900.0,26.205,26.2194,26.1907,26.1907,15900.0
2013-10-08 10:10:00,36.47,36.56,36.47,36.55,44100.0,26.1835,26.2481,26.1835,26.2409,44100.0
2013-10-08 10:15:00,36.55,36.55,36.5,36.52,49300.0,26.2409,26.2409,26.205,26.2194,49300.0
2013-10-08 10:20:00,36.52,36.55,36.51,36.53,25900.0,26.2194,26.2409,26.2122,26.2266,25900.0
2013-10-08 10:25:00,36.53,36.55,36.5,36.51,30600.0,26.2266,26.2409,26.205,26.2122,30600.0
2013-10-08 10:30:00,36.5,36.51,36.44,36.47,25700.0,26.205,26.2122,26.1619,26.1835,25700.0
2013-10-08 10:35:00,36.47,36.53,36.46,36.53,49000.0,26.1835,26.2266,26.1763,26.2266,49000.0
2013-10-08 10:40:00,36.53,36.6,36.5,36.57,32400.0,26.2266,26.2768,26.205,26.2553,32400.0
2013-10-08 10:45:00,36.58,36.59,36.44,36.45,45200.0,26.2625,26.2696,26.1619,26.1691,45200.0
2013-10-08 10:50:00,36.44,36.5,36.4,36.46,30300.0,26.1619,26.205,26.1332,26.1763,30300.0
2013-10-08 10:55:00,36.48,36.49,36.45,36.47,31400.0,26.1907,26.1978,26.1691,26.1835,31400.0
2013-10-08 11:00:00,36.47,36.48,36.39,36.44,39200.0,26.1835,26.1907,26.1261,26.1619,39200.0
2013-10-08 11:05:00,36.44,36.51,36.44,36.48,34900.0,26.1619,26.2122,26.1619,26.1907,34900.0
2013-10-08 11:10:00,36.48,36.49,36.42,36.45,25500.0,26.1907,26.1978,26.1476,26.1691,25500.0
2013-10-08 11:15:00,36.45,36.46,36.39,36.4,37500.0,26.1691,26.1763,26.1261,26.1332,37500.0
2013-10-08 11:20:00,36.4,36.44,36.39,36.44,19200.0,26.1332,26.1619,26.1261,26.1619,19200.0
2013-10-08 11:25:00,36.44,36.45,36.4,36.41,19300.0,26.1619,26.1691,26.1332,26.1404,19300.0
2013-10-08 11:30:00,36.42,36.43,36.36,36.36,37900.0,26.1476,26.1548,26.1045,26.1045,37900.0
2013-10-08 11:35:00,36.36,36.38,36.35,36.35,52000.0,26.1045,26.1189,26.0973,26.0973,52000.0
2013-10-08 11:40:00,36.35,36.37,36.27,36.32,90800.0,26.0973,26.1117,26.0399,26.0758,90800.0
2013-10-08 11:45:00,36.32,36.33,36.23,36.23,66400.0,26.0758,26.083,26.0112,26.0112,66400.0
2013-10-08 11:50:00,36.24,36.31,36.23,36.3,71400.0,26.0184,26.0686,26.0112,26.0614,71400.0
2013-10-08 11:55:00,36.31,36.33,36.3,36.31,58600.0,26.0686,26.083,26.0614,26.0686,58600.0
2013-10-08 12:00:00,36.31,36.32,36.25,36.27,36200.0,26.0686,26.0758,26.0255,26.0399,36200.0
2013-10-08 12:05:00,36.26,36.27,36.25,36.26,28900.0,26.0327,26.0399,26.0255,26.0327,28900.0
2013-10-08 12:10:00,36.26,36.27,36.22,36.26,21200.0,26.0327,26.0399,26.004,26.0327,21200.0
2013-10-08 12:15:00,36.26,36.26,36.22,36.22,15700.0,26.0327,26.0327,26.004,26.004,15700.0
2013-10-08 12:20:00,36.23,36.24,36.22,36.22,24300.0,26.0112,26.0184,26.004,26.004,24300.0
2013-10-08 12:25:00,36.22,36.22,36.18,36.21,27800.0,26.004,26.004,25.9753,25.9968,27800.0
2013-10-08 12:30:00,36.21,36.22,36.14,36.16,29000.0,25.9968,26.004,25.9466,25.9609,29000.0
2013-10-08 12:35:00,36.16,36.22,36.14,36.2,29700.0,25.9609,26.004,25.9466,25.9896,29700.0
2013-10-08 12:40:00,36.21,36.22,36.2,36.2,32800.0,25.9968,26.004,25.9896,25.9896,32800.0
2013-10-08 12:45:00,36.2,36.24,36.2,36.24,39900.0,25.9896,26.0184,25.9896,26.0184,39900.0
2013-10-08 12:50:00,36.25,36.26,36.2,36.2,23500.0,26.0255,26.0327,25.9896,25.9896,23500.0
2013-10-08 12:55:00,36.19,36.24,36.19,36.23,14900.0,25.9825,26.0184,25.9825,26.0112,14900.0
2013-10-08 13:00:00,36.24,36.27,36.22,36.22,24100.0,26.0184,26.0399,26.004,26.004,24100.0
2013-10-08 13:05:00,36.22,36.23,36.19,36.19,23700.0,26.004,26.0112,25.9825,25.9825,23700.0
2013-10-08 13:10:00,36.19,36.24,36.19,36.21,48900.0,25.9825,26.0184,25.9825,25.9968,48900.0
2013-10-08 13:15:00,36.2,36.2,36.16,36.16,18800.0,25.9896,25.9896,25.9609,25.9609,18800.0
2013-10-08 13:20:00,36.16,36.21,36.15,36.2,20300.0,25.9609,25.9968,25.9537,25.9896,20300.0
2013-10-08 13:25:00,36.21,36.25,36.19,36.24,43600.0,25.9968,26.0255,25.9825,26.0184,43600.0
2013-10-08 13:30:00,36.24,36.27,36.24,36.24,20600.0,26.0184,26.0399,26.0184,26.0184,20600.0
2013-10-08 13:35:00,36.24,36.26,36.22,36.24,21100.0,26.0184,26.0327,26.004,26.0184,21100.0
2013-10-08 13:40:00,36.24,36.26,36.21,36.23,26500.0,26.0184,26.0327,25.9968,26.0112,26500.0
2013-10-08 13:45:00,36.22,36.23,36.18,36.19,23400.0,26.004,26.0112,25.9753,25.9825,23400.0
2013-10-08 13:50:00,36.19,36.23,36.19,36.22,11400.0,25.9825,26.0112,25.9825,26.004,11400.0
2013-10-08 13:55:00,36.22,36.26,36.19,36.2,24500.0,26.004,26.0327,25.9825,25.9896,24500.0
2013-10-08 14:00:00,36.19,36.19,36.13,36.16,20400.0,25.9825,25.9825,25.9394,25.9609,20400.0
2013-10-08 14:05:00,36.16,36.18,36.15,36.15,24700.0,25.9609,25.9753,25.9537,25.9537,24700.0
2013-10-08 14:10:00,36.16,36.23,36.16,36.2,21100.0,25.9609,26.0112,25.9609,25.9896,21100.0
2013-10-08 14:15:00,36.2,36.22,36.13,36.14,48000.0,25.9896,26.004,25.9394,25.9466,48000.0
2013-10-08 14:20:00,36.15,36.2,36.12,36.17,64200.0,25.9537,25.9896,25.9322,25.9681,64200.0
2013-10-08 14:25:00,36.17,36.21,36.15,36.17,25000.0,25.9681,25.9968,25.9537,25.9681,25000.0
2013-10-08 14:30:00,36.18,36.2,36.15,36.17,40400.0,25.9753,25.9896,25.9537,25.9681,40400.0
2013-10-08 14:35:00,36.18,36.21,36.15,36.2,66300.0,25.9753,25.9968,25.9537,25.9896,66300.0
2013-10-08 14:40:00,36.21,36.23,36.18,36.21,43300.0,25.9968,26.0112,25.9753,25.9968,43300.0
2013-10-08 14:45:00,36.2,36.21,36.16,36.18,35400.0,25.9896,25.9968,25.9609,25.9753,35400.0
2013-10-08 14:50:00,36.19,36.22,36.17,36.2,32800.0,25.9825,26.004,25.9681,25.9896,32800.0
2013-10-08 14:55:00,36.21,36.26,36.19,36.25,49400.0,25.9968,26.0327,25.9825,26.0255,49400.0
2013-10-08 15:00:00,36.25,36.28,36.23,36.24,38800.0,26.0255,26.0471,26.0112,26.0184,38800.0
2013-10-08 15:05:00,36.24,36.26,36.23,36.23,24700.0,26.0184,26.0327,26.0112,26.0112,24700.0
2013-10-08 15:10:00,36.23,36.25,36.2,36.21,35200.0,26.0112,26.0255,25.9896,25.9968,35200.0
2013-10-08 15:15:00,36.22,36.27,36.22,36.27,28100.0,26.004,26.0399,26.004,26.0399,28100.0
2013-10-08 15:20:00,36.26,36.33,36.26,36.33,46400.0,26.0327,26.083,26.0327,26.083,46400.0
2013-10-08 15:25:00,36.33,36.37,36.31,36.33,78200.0,26.083,26.1117,26.0686,26.083,78200.0
2013-10-08 15:30:00,36.34,36.34,36.31,36.31,67700.0,26.0902,26.0902,26.0686,26.0686,67700.0
2013-10-08 15:35:00,36.31,36.34,36.27,36.33,70100.0,26.0686,26.0902,26.0399,26.083,70100.0
2013-10-08 15:40:00,36.32,36.34,36.28,36.29,62200.0,26.0758,26.0902,26.0471,26.0543,62200.0
2013-10-08 15:45:00,36.3,36.31,36.24,36.27,82200.0,26.0614,26.0686,26.0184,26.0399,82200.0
2013-10-08 15:50:00,36.27,36.3,36.23,36.23,78700.0,26.0399,26.0614,26.0112,26.0112,78700.0
2013-10-08 15:55:00,36.24,36.24,36.17,36.18,189600.0,26.0184,26.0184,25.9681,25.9753,189600.0
2013-10-09 09:30:00,36.3,36.32,36.18,36.25,33400.0,26.0614,26.0758,25.9753,26.0255,33400.0
2013-10-09 09:35:00,36.27,36.43,36.27,36.38,21600.0,26.0399,26.1548,26.0399,26.1189,21600.0
2013-10-09 09:40:00,36.42,36.43,36.32,36.37,23300.0,26.1476,26.1548,26.0758,26.1117,23300.0
2013-10-09 09:45:00,36.39,36.4,36.34,36.34,13600.0,26.1261,26.1332,26.0902,26.0902,13600.0
2013-10-09 09:50:00,36.34,36.35,36.27,36.31,45600.0,26.0902,26.0973,26.0399,26.0686,45600.0
2013-10-09 09:55:00,36.31,36.35,36.3,36.35,53400.0,26.0686,26.0973,26.0614,26.0973,53400.0
2013-10-09 10:00:00,36.34,36.38,36.33,36.35,31500.0,26.0902,26.1189,26.083,26.0973,31500.0
2013-10-09 10:05:00,36.35,36.5,36.35,36.46,72900.0,26.0973,26.205,26.0973,26.1763,72900.0
2013-10-09 10:10:00,36.47,36.47,36.42,36.47,71100.0,26.1835,26.1835,26.1476,26.1835,71100.0
2013-10-09 10:15:00,36.47,36.53,36.44,36.49,108600.0,26.1835,26.2266,26.1619,26.1978,108600.0
2013-10-09 10:20:00,36.49,36.58,36.46,36.58,49600.0,26.1978,26.2625,26.1763,26.2625,49600.0
2013-10-09 10:25:00,36.59,36.6,36.45,36.49,85600.0,26.2696,26.2768,26.1691,26.1978,85600.0
2013-10-09 10:30:00,36.5,36.66,36.5,36.59,54500.0,26.205,26.3199,26.205,26.2696,54500.0
2013-10-09 10:35:00,36.6,36.6,36.54,36.58,33000.0,26.2768,26.2768,26.2337,26.2625,33000.0
2013-10-09 10:40:00,36.58,36.63,36.51,36.52,35200.0,26.2625,26.2984,26.2122,26.2194,35200.0
2013-10-09 10:45:00,36.53,36.56,36.51,36.53,66800.0,26.2266,26.2481,26.2122,26.2266,66800.0
2013-10-09 10:50:00,36.52,36.53,36.42,36.44,37000.0,26.2194,26.2266,26.1476,26.1619,37000.0
2013-10-09 10:55:00,36.44,36.47,36.43,36.46,35000.0,26.1619,26.1835,26.1548,26.1763,35000.0
2013-10-09 11:00:00,36.46,36.49,36.39,36.39,46200.0,26.1763,26.1978,26.1261,26.1261,46200.0
2013-10-09 11:05:00,36.39,36.39,36.33,36.33,47500.0,26.1261,26.1261,26.083,26.083,47500.0
2013-10-09 11:10:00,36.32,36.33,36.28,36.32,63000.0,26.0758,26.083,26.0471,26.0758,63000.0
2013-10-09 11:15:00,36.32,36.33,36.27,36.32,44800.0,26.0758,26.083,26.0399,26.0758,44800.0
2013-10-09 11:20:00,36.31,36.33,36.29,36.3,19300.0,26.0686,26.083,26.0543,26.0614,19300.0
2013-10-09 11:25:00,36.3,36.35,36.3,36.32,19500.0,26.0614,26.0973,26.0614,26.0758,19500.0
2013-10-09 11:30:00,36.32,36.37,36.3,36.35,42400.0,26.0758,26.1117,26.0614,26.0973,42400.0
2013-10-09 11:35:00,36.35,36.35,36.31,36.34,23600.0,26.0973,26.0973,26.0686,26.0902,23600.0
2013-10-09 11:40:00,36.33,36.39,36.33,36.36,32900.0,26.083,26.1261,26.083,26.1045,32900.0
2013-10-09 11:45:00,36.37,36.41,36.35,36.36,22600.0,26.1117,26.1404,26.0973,26.1045,22600.0
2013-10-09 11:50:00,36.36,36.37,36.32,36.34,17300.0,26.1045,26.1117,26.0758,26.0902,17300.0
2013-10-09 11:55:00,36.34,36.39,36.34,36.36,20700.0,26.0902,26.1261,26.0902,26.1045,20700.0
2013-10-09 12:00:00,36.37,36.4,36.36,36.39,25300.0,26.1117,26.1332,26.1045,26.1261,25300.0
2013-10-09 12:05:00,36.39,36.4,36.34,36.35,16300.0,26.1261,26.1332,26.0902,26.0973,16300.0
2013-10-09 12:10:00,36.36,36.43,36.35,36.43,34400.0,26.1045,26.1548,26.0973,26.1548,34400.0
2013-10-09 12:15:00,36.43,36.45,36.41,36.43,26100.0,26.1548,26.1691,26.1404,26.1548,26100.0
2013-10-09 12:20:00,36.42,36.42,36.36,36.36,22300.0,26.1476,26.1476,26.1045,26.1045,22300.0
2013-10-09 12:25:00,36.35,36.36,36.34,36.34,14200.0,26.0973,26.1045,26.0902,26.0902,14200.0
2013-10-09 12:30:00,36.34,36.43,36.34,36.43,26400.0,26.0902,26.1548,26.0902,26.1548,26400.0
2013-10-09 12:35:00,36.43,36.45,36.38,36.38,13800.0,26.1548,26.1691,26.1189,26.1189,13800.0
2013-10-09 12:40:00,36.38,36.39,36.3,36.31,16500.0,26.1189,26.1261,26.0614,26.0686,16500.0
2013-10-09 12:45:00,36.3,36.32,36.26,36.27,26800.0,26.0614,26.0758,26.0327,26.0399,26800.0
2013-10-09 12:50:00,36.28,36.32,36.27,36.32,15500.0,26.0471,26.0758,26.0399,26.0758,15500.0
2013-10-09 12:55:00,36.32,36.34,36.27,36.29,16100.0,26.0758,26.0902,26.0399,26.0543,16100.0
2013-10-09 13:00:00,36.29,36.36,36.28,36.33,19300.0,26.0543,26.1045,26.0471,26.083,19300.0
2013-10-09 13:05:00,36.32,36.35,36.32,36.34,16000.0,26.0758,26.0973,26.0758,26.0902,16000.0
2013-10-09 13:10:00,36.34,36.43,36.34,36.42,21100.0,26.0902,26.1548,26.0902,26.1476,21100.0
2013-10-09 13:15:00,36.41,36.44,36.41,36.44,20600.0,26.1404,26.1619,26.1404,26.1619,20600.0
2013-10-09 13:20:00,36.44,36.48,36.42,36.48,18200.0,26.1619,26.1907,26.1476,26.1907,18200.0
2013-10-09 13:25:00,36.47,36.51,36.47,36.49,16700.0,26.1835,26.2122,26.1835,26.1978,16700.0
2013-10-09 13:30:00,36.49,36.52,36.46,36.46,15400.0,26.1978,26.2194,26.1763,26.1763,15400.0
2013-10-09 13:35:00,36.46,36.48,36.46,36.46,16800.0,26.1763,26.1907,26.1763,26.1763,16800.0
2013-10-09 13:40:00,36.46,36.55,36.46,36.5,30200.0,26.1763,26.2409,26.1763,26.205,30200.0
2013-10-09 13:45:00,36.49,36.53,36.49,36.51,16100.0,26.1978,26.2266,26.1978,26.2122,16100.0
2013-10-09 13:50:00,36.51,36.57,36.51,36.56,20100.0,26.2122,26.2553,26.2122,26.2481,20100.0
2013-10-09 13:55:00,36.55,36.56,36.52,36.53,10700.0,26.2409,26.2481,26.2194,26.2266,10700.0
2013-10-09 14:00:00,36.53,36.6,36.49,36.58,39300.0,26.2266,26.2768,26.1978,26.2625,39300.0
2013-10-09 14:05:00,36.58,36.62,36.55,36.59,21800.0,26.2625,26.2912,26.2409,26.2696,21800.0
2013-10-09 14:10:00,36.59,36.59,36.52,36.53,17600.0,26.2696,26.2696,26.2194,26.2266,17600.0
2013-10-09 14:15:00,36.52,36.54,36.47,36.47,20300.0,26.2194,26.2337,26.1835,26.1835,20300.0
2013-10-09 14:20:00,36.47,36.52,36.41,36.44,91500.0,26.1835,26.2194,26.1404,26.1619,91500.0
2013-10-09 14:25:00,36.44,36.46,36.41,36.43,40900.0,26.1619,26.1763,26.1404,26.1548,40900.0
2013-10-09 14:30:00,36.43,36.47,36.4,36.43,59600.0,26.1548,26.1835,26.1332,26.1548,59600.0
2013-10-09 14:35:00,36.43,36.45,36.41,36.45,39700.0,26.1548,26.1691,26.1404,26.1691,39700.0
2013-10-09 14:40:00,36.44,36.46,36.43,36.45,27200.0,26.1619,26.1763,26.1548,26.1691,27200.0
2013-10-09 14:45:00,36.46,36.46,36.43,36.45,22100.0,26.1763,26.1763,26.1548,26.1691,22100.0
2013-10-09 14:50:00,36.44,36.49,36.43,36.45,23500.0,26.1619,26.1978,26.1548,26.1691,23500.0
2013-10-09 14:55:00,36.45,36.5,36.44,36.49,24900.0,26.1691,26.205,26.1619,26.1978,24900.0
2013-10-09 15:00:00,36.49,36.5,36.46,36.46,25800.0,26.1978,26.205,26.1763,26.1763,25800.0
2013-10-09 15:05:00,36.47,36.48,36.43,36.47,44400.0,26.1835,26.1907,26.1548,26.1835,44400.0
2013-10-09 15:10:00,36.47,36.48,36.44,36.45,21900.0,26.1835,26.1907,26.1619,26.1691,21900.0
2013-10-09 15:15:00,36.45,36.46,36.41,36.41,26700.0,26.1691,26.1763,26.1404,26.1404,26700.0
2013-10-09 15:20:00,36.41,36.44,36.39,36.41,48200.0,26.1404,26.1619,26.1261,26.1404,48200.0
2013-10-09 15:25:00,36.41,36.45,36.39,36.44,35600.0,26.1404,26.1691,26.1261,26.1619,35600.0
2013-10-09 15:30:00,36.45,36.51,36.44,36.49,28600.0,26.1691,26.2122,26.1619,26.1978,28600.0
2013-10-09 15:35:00,36.5,36.51,36.44,36.45,40100.0,26.205,26.2122,26.1619,26.1691,40100.0
2013-10-09 15:40:00,36.46,36.46,36.4,36.4,44100.0,26.1763,26.1763,26.1332,26.1332,44100.0
2013-10-09 15:45:00,36.4,36.4,36.28,36.3,139000.0,26.1332,26.1332,26.0471,26.0614,139000.0
2013-10-09 15:50:00,36.3,36.38,36.27,36.38,156800.0,26.0614,26.1189,26.0399,26.1189,156800.0
2013-10-09 15:55:00,36.38,36.41,36.33,36.33,174900.0,26.1189,26.1404,26.083,26.083,174900.0
2013-10-10 09:30:00,36.72,36.84,36.59,36.63,85500.0,26.363,26.4491,26.2696,26.2984,85500.0
2013-10-10 09:35:00,36.65,36.71,36.56,36.57,75100.0,26.3127,26.3558,26.2481,26.2553,75100.0
2013-10-10 09:40:00,36.58,36.7,36.54,36.69,59200.0,26.2625,26.3486,26.2337,26.3414,59200.0
2013-10-10 09:45:00,36.68,36.75,36.68,36.75,37200.0,26.3343,26.3845,26.3343,26.3845,37200.0
2013-10-10 09:50:00,36.74,36.9,36.73,36.85,39700.0,26.3773,26.4922,26.3702,26.4563,39700.0
2013-10-10 09:55:00,36.84,36.84,36.79,36.8,40400.0,26.4491,26.4491,26.4132,26.4204,40400.0
2013-10-10 10:00:00,36.79,36.8,36.74,36.77,51800.0,26.4132,26.4204,26.3773,26.3989,51800.0
2013-10-10 10:05:00,36.77,36.83,36.76,36.83,26700.0,26.3989,26.4419,26.3917,26.4419,26700.0
2013-10-10 10:10:00,36.83,36.85,36.79,36.79,72300.0,26.4419,26.4563,26.4132,26.4132,72300.0
2013-10-10 10:15:00,36.8,36.83,36.74,36.78,45400.0,26.4204,26.4419,26.3773,26.406,45400.0
2013-10-10 10:20:00,36.8,36.83,36.8,36.82,28100.0,26.4204,26.4419,26.4204,26.4348,28100.0
2013-10-10 10:25:00,36.83,36.86,36.82,36.83,24000.0,26.4419,26.4635,26.4348,26.4419,24000.0
2013-10-10 10:30:00,36.83,36.86,36.83,36.85,48600.0,26.4419,26.4635,26.4419,26.4563,48600.0
2013-10-10 10:35:00,36.85,36.97,36.84,36.96,42300.0,26.4563,26.5425,26.4491,26.5353,42300.0
2013-10-10 10:40:00,36.97,37.0,36.97,36.99,28800.0,26.5425,26.564,26.5425,26.5568,28800.0
2013-10-10 10:45:00,36.99,37.05,36.99,37.04,28400.0,26.5568,26.5999,26.5568,26.5927,28400.0
2013-10-10 10:50:00,37.04,37.13,37.04,37.05,31000.0,26.5927,26.6573,26.5927,26.5999,31000.0
2013-10-10 10:55:00,37.05,37.09,37.04,37.05,14000.0,26.5999,26.6286,26.5927,26.5999,14000.0
2013-10-10 11:00:00,37.05,37.07,36.89,36.91,50700.0,26.5999,26.6143,26.485,26.4994,50700.0
2013-10-10 11:05:00,36.91,36.97,36.9,36.97,27800.0,26.4994,26.5425,26.4922,26.5425,27800.0
2013-10-10 11:10:00,36.98,37.04,36.97,37.04,16400.0,26.5496,26.5927,26.5425,26.5927,16400.0
2013-10-10 11:15:00,37.03,37.08,37.02,37.02,33400.0,26.5855,26.6214,26.5784,26.5784,33400.0
2013-10-10 11:20:00,37.02,37.03,36.97,36.97,38900.0,26.5784,26.5855,26.5425,26.5425,38900.0
2013-10-10 11:25:00,36.96,37.02,36.96,37.01,41000.0,26.5353,26.5784,26.5353,26.5712,41000.0
2013-10-10 11:30:00,37.01,37.04,36.98,37.02,84300.0,26.5712,26.5927,26.5496,26.5784,84300.0
2013-10-10 11:35:00,37.03,37.06,37.02,37.06,52700.0,26.5855,26.6071,26.5784,26.6071,52700.0
2013-10-10 11:40:00,37.06,37.08,37.05,37.07,21200.0,26.6071,26.6214,26.5999,26.6143,21200.0
2013-10-10 11:45:00,37.07,37.16,37.07,37.14,26100.0,26.6143,26.6789,26.6143,26.6645,26100.0
2013-10-10 11:50:00,37.14,37.17,37.12,37.17,22300.0,26.6645,26.686,26.6502,26.686,22300.0
2013-10-10 11:55:00,37.18,37.19,37.16,37.17,17000.0,26.6932,26.7004,26.6789,26.686,17000.0
2013-10-10 12:00:00,37.17,37.2,37.17,37.19,19500.0,26.686,26.7076,26.686,26.7004,19500.0
2013-10-10 12:05:00,37.2,37.2,37.18,37.2,23300.0,26.7076,26.7076,26.6932,26.7076,23300.0
2013-10-10 12:10:00,37.2,37.2,37.18,37.19,22800.0,26.7076,26.7076,26.6932,26.7004,22800.0
2013-10-10 12:15:00,37.2,37.2,37.14,37.15,35300.0,26.7076,26.7076,26.6645,26.6717,35300.0
2013-10-10 12:20:00,37.14,37.14,37.11,37.12,13900.0,26.6645,26.6645,26.643,26.6502,13900.0
2013-10-10 12:25:00,37.12,37.12,37.09,37.1,27600.0,26.6502,26.6502,26.6286,26.6358,27600.0
2013-10-10 12:30:00,37.11,37.12,37.09,37.11,24200.0,26.643,26.6502,26.6286,26.643,24200.0
2013-10-10 12:35:00,37.12,37.12,37.1,37.11,23000.0,26.6502,26.6502,26.6358,26.643,23000.0
2013-10-10 12:40:00,37.11,37.12,37.09,37.11,22600.0,26.643,26.6502,26.6286,26.643,22600.0
2013-10-10 12:45:00,37.11,37.12,37.09,37.09,28000.0,26.643,26.6502,26.6286,26.6286,28000.0
2013-10-10 12:50:00,37.1,37.1,37.09,37.09,11500.0,26.6358,26.6358,26.6286,26.6286,11500.0
2013-10-10 12:55:00,37.1,37.1,37.08,37.09,23400.0,26.6358,26.6358,26.6214,26.6286,23400.0
2013-10-10 13:00:00,37.09,37.1,37.06,37.06,32500.0,26.6286,26.6358,26.6071,26.6071,32500.0
2013-10-10 13:05:00,37.06,37.07,37.05,37.06,17700.0,26.6071,26.6143,26.5999,26.6071,17700.0
2013-10-10 13:10:00,37.05,37.07,37.05,37.07,33200.0,26.5999,26.6143,26.5999,26.6143,33200.0
2013-10-10 13:15:00,37.07,37.09,37.07,37.09,12700.0,26.6143,26.6286,26.6143,26.6286,12700.0
2013-10-10 13:20:00,37.09,37.09,37.06,37.08,29700.0,26.6286,26.6286,26.6071,26.6214,29700.0
2013-10-10 13:25:00,37.09,37.1,37.08,37.08,16200.0,26.6286,26.6358,26.6214,26.6214,16200.0
2013-10-10 13:30:00,37.09,37.1,37.09,37.1,27700.0,26.6286,26.6358,26.6286,26.6358,27700.0
2013-10-10 13:35:00,37.1,37.1,36.97,37.02,166600.0,26.6358,26.6358,26.5425,26.5784,166600.0
2013-10-10 13:40:00,37.02,37.09,36.87,36.89,317600.0,26.5784,26.6286,26.4707,26.485,317600.0
2013-10-10 13:45:00,36.89,36.97,36.85,36.88,105400.0,26.485,26.5425,26.4563,26.4778,105400.0
2013-10-10 13:50:00,36.88,36.89,36.13,36.2,626500.0,26.4778,26.485,25.9394,25.9896,626500.0
2013-10-10 13:55:00,36.17,36.55,36.01,36.54,423200.0,25.9681,26.2409,25.8532,26.2337,423200.0
2013-10-10 14:00:00,36.53,36.6,36.43,36.54,167900.0,26.2266,26.2768,26.1548,26.2337,167900.0
2013-10-10 14:05:00,36.53,36.54,36.14,36.34,286900.0,26.2266,26.2337,25.9466,26.0902,286900.0
2013-10-10 14:10:00,36.34,36.55,36.27,36.43,258700.0,26.0902,26.2409,26.0399,26.1548,258700.0
2013-10-10 14:15:00,36.45,36.45,36.25,36.42,175800.0,26.1691,26.1691,26.0255,26.1476,175800.0
2013-10-10 14:20:00,36.43,36.53,36.43,36.52,158600.0,26.1548,26.2266,26.1548,26.2194,158600.0
2013-10-10 14:25:00,36.52,36.52,36.47,36.47,45400.0,26.2194,26.2194,26.1835,26.1835,45400.0
2013-10-10 14:30:00,36.47,36.59,36.47,36.58,84800.0,26.1835,26.2696,26.1835,26.2625,84800.0
2013-10-10 14:35:00,36.58,36.72,36.58,36.68,101300.0,26.2625,26.363,26.2625,26.3343,101300.0
2013-10-10 14:40:00,36.69,36.75,36.68,36.72,48000.0,26.3414,26.3845,26.3343,26.363,48000.0
2013-10-10 14:45:00,36.72,36.78,36.72,36.76,53300.0,26.363,26.406,26.363,26.3917,53300.0
2013-10-10 14:50:00,36.75,36.82,36.75,36.81,32000.0,26.3845,26.4348,26.3845,26.4276,32000.0
2013-10-10 14:55:00,36.81,36.81,36.74,36.81,44700.0,26.4276,26.4276,26.3773,26.4276,44700.0
2013-10-10 15:00:00,36.8,36.97,36.79,36.92,131100.0,26.4204,26.5425,26.4132,26.5066,131100.0
2013-10-10 15:05:00,36.92,36.94,36.86,36.88,145500.0,26.5066,26.5209,26.4635,26.4778,145500.0
2013-10-10 15:10:00,36.88,36.98,36.86,36.98,102000.0,26.4778,26.5496,26.4635,26.5496,102000.0
2013-10-10 15:15:00,36.98,36.98,36.92,36.96,40500.0,26.5496,26.5496,26.5066,26.5353,40500.0
2013-10-10 15:20:00,36.96,36.98,36.93,36.96,63100.0,26.5353,26.5496,26.5137,26.5353,63100.0
2013-10-10 15:25:00,36.95,36.98,36.94,36.97,37100.0,26.5281,26.5496,26.5209,26.5425,37100.0
2013-10-10 15:30:00,36.98,36.98,36.93,36.94,59900.0,26.5496,26.5496,26.5137,26.5209,59900.0
2013-10-10 15:35:00,36.93,36.96,36.91,36.96,70900.0,26.5137,26.5353,26.4994,26.5353,70900.0
2013-10-10 15:40:00,36.96,37.05,36.96,37.05,128600.0,26.5353,26.5999,26.5353,26.5999,128600.0
2013-10-10 15:45:00,37.05,37.06,36.97,37.0,116100.0,26.5999,26.6071,26.5425,26.564,116100.0
2013-10-10 15:50:00,37.0,37.03,36.98,37.0,141300.0,26.564,26.5855,26.5496,26.564,141300.0
2013-10-10 15:55:00,37.0,37.08,36.99,37.06,300100.0,26.564,26.6214,26.5568,26.6071,300100.0
2013-10-11 09:30:00,36.97,36.97,36.75,36.82,85500.0,26.5425,26.5425,26.3845,26.4348,85500.0
2013-10-11 09:35:00,36.83,36.88,36.74,36.8,48500.0,26.4419,26.4778,26.3773,26.4204,48500.0
2013-10-11 09:40:00,36.8,36.8,36.62,36.63,54000.0,26.4204,26.4204,26.2912,26.2984,54000.0
2013-10-11 09:45:00,36.62,36.63,36.53,36.62,69400.0,26.2912,26.2984,26.2266,26.2912,69400.0
2013-10-11 09:50:00,36.62,36.68,36.53,36.6,25000.0,26.2912,26.3343,26.2266,26.2768,25000.0
2013-10-11 09:55:00,36.61,36.67,36.59,36.61,19800.0,26.284,26.3271,26.2696,26.284,19800.0
2013-10-11 10:00:00,36.62,36.63,36.54,36.56,36200.0,26.2912,26.2984,26.2337,26.2481,36200.0
2013-10-11 10:05:00,36.57,36.58,36.5,36.5,74600.0,26.2553,26.2625,26.205,26.205,74600.0
2013-10-11 10:10:00,36.51,36.56,36.51,36.54,35700.0,26.2122,26.2481,26.2122,26.2337,35700.0
2013-10-11 10:15:00,36.53,36.55,36.5,36.55,41000.0,26.2266,26.2409,26.205,26.2409,41000.0
2013-10-11 10:20:00,36.55,36.56,36.5,36.5,39400.0,26.2409,26.2481,26.205,26.205,39400.0
2013-10-11 10:25:00,36.51,36.61,36.51,36.61,24400.0,26.2122,26.284,26.2122,26.284,24400.0
2013-10-11 10:30:00,36.6,36.67,36.59,36.59,39000.0,26.2768,26.3271,26.2696,26.2696,39000.0
2013-10-11 10:35:00,36.59,36.61,36.52,36.52,38400.0,26.2696,26.284,26.2194,26.2194,38400.0
2013-10-11 10:40:00,36.53,36.53,36.45,36.45,108200.0,26.2266,26.2266,26.1691,26.1691,108200.0
2013-10-11 10:45:00,36.45,36.46,36.36,36.36,77700.0,26.1691,26.1763,26.1045,26.1045,77700.0
2013-10-11 10:50:00,36.36,36.39,36.33,36.39,65000.0,26.1045,26.1261,26.083,26.1261,65000.0
2013-10-11 10:55:00,36.39,36.53,36.39,36.52,21500.0,26.1261,26.2266,26.1261,26.2194,21500.0
2013-10-11 11:00:00,36.52,36.52,36.46,36.49,24500.0,26.2194,26.2194,26.1763,26.1978,24500.0
2013-10-11 11:05:00,36.5,36.51,36.46,36.5,37300.0,26.205,26.2122,26.1763,26.205,37300.0
2013-10-11 11:10:00,36.5,36.55,36.5,36.54,19600.0,26.205,26.2409,26.205,26.2337,19600.0
2013-10-11 11:15:00,36.55,36.57,36.55,36.56,18700.0,26.2409,26.2553,26.2409,26.2481,18700.0
2013-10-11 11:20:00,36.56,36.56,36.47,36.49,29300.0,26.2481,26.2481,26.1835,26.1978,29300.0
2013-10-11 11:25:00,36.5,36.54,36.49,36.53,18100.0,26.205,26.2337,26.1978,26.2266,18100.0
2013-10-11 11:30:00,36.53,36.61,36.51,36.6,38200.0,26.2266,26.284,26.2122,26.2768,38200.0
2013-10-11 11:35:00,36.61,36.66,36.61,36.64,23800.0,26.284,26.3199,26.284,26.3055,23800.0
2013-10-11 11:40:00,36.65,36.68,36.63,36.63,22300.0,26.3127,26.3343,26.2984,26.2984,22300.0
2013-10-11 11:45:00,36.64,36.66,36.63,36.66,18400.0,26.3055,26.3199,26.2984,26.3199,18400.0
2013-10-11 11:50:00,36.65,36.66,36.65,36.65,5900.0,26.3127,26.3199,26.3127,26.3127,5900.0
2013-10-11 11:55:00,36.65,36.69,36.64,36.69,30100.0,26.3127,26.3414,26.3055,26.3414,30100.0
2013-10-11 12:00:00,36.68,36.74,36.68,36.72,17800.0,26.3343,26.3773,26.3343,26.363,17800.0
2013-10-11 12:05:00,36.71,36.77,36.7,36.74,25300.0,26.3558,26.3989,26.3486,26.3773,25300.0
2013-10-11 12:10:00,36.74,36.77,36.73,36.77,29800.0,26.3773,26.3989,26.3702,26.3989,29800.0
2013-10-11 12:15:00,36.77,36.79,36.76,36.78,25600.0,26.3989,26.4132,26.3917,26.406,25600.0
2013-10-11 12:20:00,36.78,36.8,36.77,36.78,11400.0,26.406,26.4204,26.3989,26.406,11400.0
2013-10-11 12:25:00,36.78,36.79,36.74,36.74,48300.0,26.406,26.4132,26.3773,26.3773,48300.0
2013-10-11 12:30:00,36.74,36.77,36.74,36.76,10500.0,26.3773,26.3989,26.3773,26.3917,10500.0
2013-10-11 12:35:00,36.76,36.79,36.76,36.78,12400.0,26.3917,26.4132,26.3917,26.406,12400.0
2013-10-11 12:40:00,36.78,36.8,36.78,36.8,16000.0,26.406,26.4204,26.406,26.4204,16000.0
2013-10-11 12:45:00,36.8,36.8,36.77,36.77,25000.0,26.4204,26.4204,26.3989,26.3989,25000.0
2013-10-11 12:50:00,36.77,36.79,36.77,36.79,7800.0,26.3989,26.4132,26.3989,26.4132,7800.0
2013-10-11 12:55:00,36.79,36.79,36.77,36.77,8300.0,26.4132,26.4132,26.3989,26.3989,8300.0
2013-10-11 13:00:00,36.78,36.79,36.73,36.76,72100.0,26.406,26.4132,26.3702,26.3917,72100.0
2013-10-11 13:05:00,36.76,36.83,36.75,36.83,12400.0,26.3917,26.4419,26.3845,26.4419,12400.0
2013-10-11 13:10:00,36.82,36.82,36.76,36.77,15000.0,26.4348,26.4348,26.3917,26.3989,15000.0
2013-10-11 13:15:00,36.77,36.77,36.72,36.72,12000.0,26.3989,26.3989,26.363,26.363,12000.0
2013-10-11 13:20:00,36.72,36.72,36.7,36.7,5900.0,26.363,26.363,26.3486,26.3486,5900.0
2013-10-11 13:25:00,36.71,36.73,36.7,36.7,13800.0,26.3558,26.3702,26.3486,26.3486,13800.0
2013-10-11 13:30:00,36.7,36.7,36.69,36.69,4800.0,26.3486,26.3486,26.3414,26.3414,4800.0
2013-10-11 13:35:00,36.7,36.73,36.7,36.71,26500.0,26.3486,26.3702,26.3486,26.3558,26500.0
2013-10-11 13:40:00,36.7,36.71,36.69,36.69,8800.0,26.3486,26.3558,26.3414,26.3414,8800.0
2013-10-11 13:45:00,36.7,36.72,36.69,36.7,19100.0,26.3486,26.363,26.3414,26.3486,19100.0
2013-10-11 13:50:00,36.7,36.73,36.7,36.73,9600.0,26.3486,26.3702,26.3486,26.3702,9600.0
2013-10-11 13:55:00,36.73,36.74,36.72,36.74,11800.0,26.3702,26.3773,26.363,26.3773,11800.0
2013-10-11 14:00:00,36.74,36.77,36.73,36.77,15100.0,26.3773,26.3989,26.3702,26.3989,15100.0
2013-10-11 14:05:00,36.77,36.79,36.77,36.79,13200.0,26.3989,26.4132,26.3989,26.4132,13200.0
2013-10-11 14:10:00,36.79,36.79,36.76,36.77,16600.0,26.4132,26.4132,26.3917,26.3989,16600.0
2013-10-11 14:15:00,36.77,36.77,36.67,36.67,98200.0,26.3989,26.3989,26.3271,26.3271,98200.0
2013-10-11 14:20:00,36.67,36.74,36.66,36.73,120900.0,26.3271,26.3773,26.3199,26.3702,120900.0
2013-10-11 14:25:00,36.72,36.73,36.65,36.65,90000.0,26.363,26.3702,26.3127,26.3127,90000.0
2013-10-11 14:30:00,36.65,36.7,36.65,36.68,88000.0,26.3127,26.3486,26.3127,26.3343,88000.0
2013-10-11 14:35:00,36.68,36.69,36.61,36.61,32400.0,26.3343,26.3414,26.284,26.284,32400.0
2013-10-11 14:40:00,36.61,36.63,36.61,36.62,16900.0,26.284,26.2984,26.284,26.2912,16900.0
2013-10-11 14:45:00,36.61,36.62,36.59,36.61,31200.0,26.284,26.2912,26.2696,26.284,31200.0
2013-10-11 14:50:00,36.61,36.62,36.58,36.59,75200.0,26.284,26.2912,26.2625,26.2696,75200.0
2013-10-11 14:55:00,36.6,36.6,36.59,36.59,39900.0,26.2768,26.2768,26.2696,26.2696,39900.0
2013-10-11 15:00:00,36.59,36.6,36.54,36.54,38300.0,26.2696,26.2768,26.2337,26.2337,38300.0
2013-10-11 15:05:00,36.55,36.57,36.54,36.54,36400.0,26.2409,26.2553,26.2337,26.2337,36400.0
2013-10-11 15:10:00,36.54,36.6,36.54,36.54,60600.0,26.2337,26.2768,26.2337,26.2337,60600.0
2013-10-11 15:15:00,36.53,36.53,36.49,36.5,64200.0,26.2266,26.2266,26.1978,26.205,64200.0
2013-10-11 15:20:00,36.5,36.57,36.49,36.56,40800.0,26.205,26.2553,26.1978,26.2481,40800.0
2013-10-11 15:25:00,36.57,36.57,36.53,36.56,40500.0,26.2553,26.2553,26.2266,26.2481,40500.0
2013-10-11 15:30:00,36.55,36.62,36.55,36.55,57700.0,26.2409,26.2912,26.2409,26.2409,57700.0
2013-10-11 15:35:00,36.57,36.57,36.51,36.52,51300.0,26.2553,26.2553,26.2122,26.2194,51300.0
2013-10-11 15:40:00,36.51,36.56,36.47,36.48,128700.0,26.2122,26.2481,26.1835,26.1907,128700.0
2013-10-11 15:45:00,36.49,36.51,36.44,36.44,117300.0,26.1978,26.2122,26.1619,26.1619,117300.0
2013-10-11 15:50:00,36.45,36.53,36.45,36.52,163400.0,26.1691,26.2266,26.1691,26.2194,163400.0
2013-10-11 15:55:00,36.52,36.59,36.51,36.58,221600.0,26.2194,26.2696,26.2122,26.2625,221600.0
2013-10-14 09:30:00,36.48,36.64,36.44,36.64,78300.0,26.1907,26.3055,26.1619,26.3055,78300.0
2013-10-14 09:35:00,36.64,36.69,36.6,36.63,50900.0,26.3055,26.3414,26.2768,26.2984,50900.0
2013-10-14 09:40:00,36.61,36.65,36.6,36.63,55300.0,26.284,26.3127,26.2768,26.2984,55300.0
2013-10-14 09:45:00,36.64,36.65,36.6,36.64,39900.0,26.3055,26.3127,26.2768,26.3055,39900.0
2013-10-14 09:50:00,36.63,36.66,36.59,36.6,56300.0,26.2984,26.3199,26.2696,26.2768,56300.0
2013-10-14 09:55:00,36.61,36.64,36.6,36.61,40800.0,26.284,26.3055,26.2768,26.284,40800.0
2013-10-14 10:00:00,36.63,36.7,36.62,36.68,100200.0,26.2984,26.3486,26.2912,26.3343,100200.0
2013-10-14 10:05:00,36.69,36.8,36.69,36.78,29600.0,26.3414,26.4204,26.3414,26.406,29600.0
2013-10-14 10:10:00,36.78,36.78,36.71,36.73,19100.0,26.406,26.406,26.3558,26.3702,19100.0
2013-10-14 10:15:00,36.73,36.75,36.71,36.71,24800.0,26.3702,26.3845,26.3558,26.3558,24800.0
2013-10-14 10:20:00,36.71,36.77,36.71,36.75,60500.0,26.3558,26.3989,26.3558,26.3845,60500.0
2013-10-14 10:25:00,36.76,36.85,36.76,36.85,18400.0,26.3917,26.4563,26.3917,26.4563,18400.0
2013-10-14 10:30:00,36.85,36.89,36.83,36.86,29500.0,26.4563,26.485,26.4419,26.4635,29500.0
2013-10-14 10:35:00,36.87,36.91,36.86,36.9,31800.0,26.4707,26.4994,26.4635,26.4922,31800.0
2013-10-14 10:40:00,36.9,36.9,36.81,36.82,15600.0,26.4922,26.4922,26.4276,26.4348,15600.0
2013-10-14 10:45:00,36.82,36.88,36.82,36.87,14600.0,26.4348,26.4778,26.4348,26.4707,14600.0
2013-10-14 10:50:00,36.86,36.87,36.82,36.82,13600.0,26.4635,26.4707,26.4348,26.4348,13600.0
2013-10-14 10:55:00,36.82,36.85,36.8,36.83,40300.0,26.4348,26.4563,26.4204,26.4419,40300.0
2013-10-14 11:00:00,36.83,36.84,36.82,36.82,15700.0,26.4419,26.4491,26.4348,26.4348,15700.0
2013-10-14 11:05:00,36.83,36.84,36.82,36.84,15400.0,26.4419,26.4491,26.4348,26.4491,15400.0
2013-10-14 11:10:00,36.84,36.86,36.83,36.84,12800.0,26.4491,26.4635,26.4419,26.4491,12800.0
2013-10-14 11:15:00,36.85,36.85,36.8,36.8,16200.0,26.4563,26.4563,26.4204,26.4204,16200.0
2013-10-14 11:20:00,36.81,36.81,36.77,36.78,9400.0,26.4276,26.4276,26.3989,26.406,9400.0
2013-10-14 11:25:00,36.78,36.81,36.78,36.81,12800.0,26.406,26.4276,26.406,26.4276,12800.0
2013-10-14 11:30:00,36.81,36.86,36.81,36.83,68400.0,26.4276,26.4635,26.4276,26.4419,68400.0
2013-10-14 11:35:00,36.82,36.83,36.78,36.79,30900.0,26.4348,26.4419,26.406,26.4132,30900.0
2013-10-14 11:40:00,36.79,36.81,36.79,36.79,27700.0,26.4132,26.4276,26.4132,26.4132,27700.0
2013-10-14 11:45:00,36.79,36.81,36.79,36.8,7700.0,26.4132,26.4276,26.4132,26.4204,7700.0
2013-10-14 11:50:00,36.8,36.84,36.8,36.82,76300.0,26.4204,26.4491,26.4204,26.4348,76300.0
2013-10-14 11:55:00,36.82,36.88,36.82,36.88,12100.0,26.4348,26.4778,26.4348,26.4778,12100.0
2013-10-14 12:00:00,36.87,36.9,36.86,36.9,15800.0,26.4707,26.4922,26.4635,26.4922,15800.0
2013-10-14 12:05:00,36.91,36.91,36.84,36.84,22000.0,26.4994,26.4994,26.4491,26.4491,22000.0
2013-10-14 12:10:00,36.84,36.86,36.8,36.81,17900.0,26.4491,26.4635,26.4204,26.4276,17900.0
2013-10-14 12:15:00,36.81,36.84,36.8,36.83,11400.0,26.4276,26.4491,26.4204,26.4419,11400.0
2013-10-14 12:20:00,36.84,36.84,36.77,36.78,17300.0,26.4491,26.4491,26.3989,26.406,17300.0
2013-10-14 12:25:00,36.76,36.81,36.76,36.77,16100.0,26.3917,26.4276,26.3917,26.3989,16100.0
2013-10-14 12:30:00,36.78,36.82,36.77,36.82,15300.0,26.406,26.4348,26.3989,26.4348,15300.0
2013-10-14 12:35:00,36.82,36.84,36.81,36.84,15000.0,26.4348,26.4491,26.4276,26.4491,15000.0
2013-10-14 12:40:00,36.83,36.83,36.78,36.8,17700.0,26.4419,26.4419,26.406,26.4204,17700.0
2013-10-14 12:45:00,36.8,36.82,36.78,36.81,15400.0,26.4204,26.4348,26.406,26.4276,15400.0
2013-10-14 12:50:00,36.81,36.84,36.81,36.84,14100.0,26.4276,26.4491,26.4276,26.4491,14100.0
2013-10-14 12:55:00,36.83,36.83,36.8,36.81,20400.0,26.4419,26.4419,26.4204,26.4276,20400.0
2013-10-14 13:00:00,36.8,36.85,36.8,36.85,17400.0,26.4204,26.4563,26.4204,26.4563,17400.0
2013-10-14 13:05:00,36.86,36.92,36.86,36.9,73400.0,26.4635,26.5066,26.4635,26.4922,73400.0
2013-10-14 13:10:00,36.9,36.96,36.9,36.95,46300.0,26.4922,26.5353,26.4922,26.5281,46300.0
2013-10-14 13:15:00,36.94,36.97,36.92,36.95,21700.0,26.5209,26.5425,26.5066,26.5281,21700.0
2013-10-14 13:20:00,36.96,36.97,36.95,36.97,16100.0,26.5353,26.5425,26.5281,26.5425,16100.0
2013-10-14 13:25:00,36.97,36.99,36.96,36.99,22100.0,26.5425,26.5568,26.5353,26.5568,22100.0
2013-10-14 13:30:00,36.99,37.02,36.98,37.02,29200.0,26.5568,26.5784,26.5496,26.5784,29200.0
2013-10-14 13:35:00,37.01,37.03,37.0,37.01,30100.0,26.5712,26.5855,26.564,26.5712,30100.0
2013-10-14 13:40:00,37.02,37.06,37.02,37.05,29600.0,26.5784,26.6071,26.5784,26.5999,29600.0
2013-10-14 13:45:00,37.06,37.07,36.99,37.0,44600.0,26.6071,26.6143,26.5568,26.564,44600.0
2013-10-14 13:50:00,37.0,37.0,36.91,36.91,31700.0,26.564,26.564,26.4994,26.4994,31700.0
2013-10-14 13:55:00,36.92,36.92,36.88,36.9,32600.0,26.5066,26.5066,26.4778,26.4922,32600.0
2013-10-14 14:00:00,36.9,36.91,36.88,36.9,37300.0,26.4922,26.4994,26.4778,26.4922,37300.0
2013-10-14 14:05:00,36.9,36.91,36.89,36.9,63400.0,26.4922,26.4994,26.485,26.4922,63400.0
2013-10-14 14:10:00,36.89,36.93,36.89,36.93,54600.0,26.485,26.5137,26.485,26.5137,54600.0
2013-10-14 14:15:00,36.93,36.94,36.93,36.94,21200.0,26.5137,26.5209,26.5137,26.5209,21200.0
2013-10-14 14:20:00,36.94,36.96,36.91,36.91,20200.0,26.5209,26.5353,26.4994,26.4994,20200.0
2013-10-14 14:25:00,36.91,36.92,36.9,36.91,14700.0,26.4994,26.5066,26.4922,26.4994,14700.0
2013-10-14 14:30:00,36.92,36.93,36.91,36.92,16300.0,26.5066,26.5137,26.4994,26.5066,16300.0
2013-10-14 14:35:00,36.92,36.94,36.92,36.93,36300.0,26.5066,26.5209,26.5066,26.5137,36300.0
2013-10-14 14:40:00,36.92,36.92,36.85,36.87,48000.0,26.5066,26.5066,26.4563,26.4707,48000.0
2013-10-14 14:45:00,36.87,36.94,36.87,36.94,32300.0,26.4707,26.5209,26.4707,26.5209,32300.0
2013-10-14 14:50:00,36.93,36.94,36.92,36.94,22900.0,26.5137,26.5209,26.5066,26.5209,22900.0
2013-10-14 14:55:00,36.94,36.95,36.92,36.94,16400.0,26.5209,26.5281,26.5066,26.5209,16400.0
2013-10-14 15:00:00,36.93,36.94,36.9,36.94,48900.0,26.5137,26.5209,26.4922,26.5209,48900.0
2013-10-14 15:05:00,36.94,37.0,36.93,37.0,57100.0,26.5209,26.564,26.5137,26.564,57100.0
2013-10-14 15:10:00,37.0,37.0,36.95,37.0,34200.0,26.564,26.564,26.5281,26.564,34200.0
2013-10-14 15:15:00,37.0,37.01,36.92,36.92,46500.0,26.564,26.5712,26.5066,26.5066,46500.0
2013-10-14 15:20:00,36.92,36.93,36.87,36.87,65500.0,26.5066,26.5137,26.4707,26.4707,65500.0
2013-10-14 15:25:00,36.87,36.91,36.87,36.91,47900.0,26.4707,26.4994,26.4707,26.4994,47900.0
2013-10-14 15:30:00,36.91,36.97,36.91,36.94,47500.0,26.4994,26.5425,26.4994,26.5209,47500.0
2013-10-14 15:35:00,36.95,36.96,36.92,36.94,45900.0,26.5281,26.5353,26.5066,26.5209,45900.0
2013-10-14 15:40:00,36.94,36.96,36.93,36.96,47700.0,26.5209,26.5353,26.5137,26.5353,47700.0
2013-10-14 15:45:00,36.95,36.95,36.86,36.88,115700.0,26.5281,26.5281,26.4635,26.4778,115700.0
2013-10-14 15:50:00,36.88,36.92,36.88,36.92,74300.0,26.4778,26.5066,26.4778,26.5066,74300.0
2013-10-14 15:55:00,36.92,36.98,36.9,36.96,224200.0,26.5066,26.5496,26.4922,26.5353,224200.0
2013-10-15 09:30:00,36.83,36.87,36.63,36.71,57300.0,26.4419,26.4707,26.2984,26.3558,57300.0
2013-10-15 09:35:00,36.72,36.87,36.72,36.77,28400.0,26.363,26.4707,26.363,26.3989,28400.0
2013-10-15 09:40:00,36.78,36.82,36.75,36.75,91200.0,26.406,26.4348,26.3845,26.3845,91200.0
2013-10-15 09:45:00,36.76,36.78,36.7,36.76,40100.0,26.3917,26.406,26.3486,26.3917,40100.0
2013-10-15 09:50:00,36.75,36.83,36.75,36.79,23800.0,26.3845,26.4419,26.3845,26.4132,23800.0
2013-10-15 09:55:00,36.78,36.83,36.74,36.75,84200.0,26.406,26.4419,26.3773,26.3845,84200.0
2013-10-15 10:00:00,36.75,36.8,36.74,36.79,72900.0,26.3845,26.4204,26.3773,26.4132,72900.0
2013-10-15 10:05:00,36.79,36.85,36.76,36.85,14800.0,26.4132,26.4563,26.3917,26.4563,14800.0
2013-10-15 10:10:00,36.85,36.91,36.8,36.89,50800.0,26.4563,26.4994,26.4204,26.485,50800.0
2013-10-15 10:15:00,36.89,36.91,36.83,36.83,36500.0,26.485,26.4994,26.4419,26.4419,36500.0
2013-10-15 10:20:00,36.84,36.86,36.83,36.85,27300.0,26.4491,26.4635,26.4419,26.4563,27300.0
2013-10-15 10:25:00,36.85,36.86,36.83,36.84,18100.0,26.4563,26.4635,26.4419,26.4491,18100.0
2013-10-15 10:30:00,36.84,36.89,36.83,36.86,54600.0,26.4491,26.485,26.4419,26.4635,54600.0
2013-10-15 10:35:00,36.87,36.93,36.87,36.92,20900.0,26.4707,26.5137,26.4707,26.5066,20900.0
2013-10-15 10:40:00,36.92,36.97,36.88,36.92,27500.0,26.5066,26.5425,26.4778,26.5066,27500.0
2013-10-15 10:45:00,36.92,36.94,36.89,36.9,21000.0,26.5066,26.5209,26.485,26.4922,21000.0
2013-10-15 10:50:00,36.9,36.96,36.9,36.93,29400.0,26.4922,26.5353,26.4922,26.5137,29400.0
2013-10-15 10:55:00,36.92,36.95,36.89,36.95,20400.0,26.5066,26.5281,26.485,26.5281,20400.0
2013-10-15 11:00:00,36.94,36.96,36.92,36.93,46200.0,26.5209,26.5353,26.5066,26.5137,46200.0
2013-10-15 11:05:00,36.93,36.96,36.88,36.92,28600.0,26.5137,26.5353,26.4778,26.5066,28600.0
2013-10-15 11:10:00,36.92,37.11,36.88,37.01,69100.0,26.5066,26.643,26.4778,26.5712,69100.0
2013-10-15 11:15:00,37.02,37.06,37.01,37.05,16700.0,26.5784,26.6071,26.5712,26.5999,16700.0
2013-10-15 11:20:00,37.06,37.11,37.05,37.08,51100.0,26.6071,26.643,26.5999,26.6214,51100.0
2013-10-15 11:25:00,37.08,37.08,37.04,37.04,20000.0,26.6214,26.6214,26.5927,26.5927,20000.0
2013-10-15 11:30:00,37.05,37.09,37.05,37.06,27200.0,26.5999,26.6286,26.5999,26.6071,27200.0
2013-10-15 11:35:00,37.05,37.08,37.02,37.07,20300.0,26.5999,26.6214,26.5784,26.6143,20300.0
2013-10-15 11:40:00,37.07,37.08,37.02,37.05,15900.0,26.6143,26.6214,26.5784,26.5999,15900.0
2013-10-15 11:45:00,37.04,37.07,37.02,37.04,19100.0,26.5927,26.6143,26.5784,26.5927,19100.0
2013-10-15 11:50:00,37.04,37.09,37.04,37.08,19000.0,26.5927,26.6286,26.5927,26.6214,19000.0
2013-10-15 11:55:00,37.07,37.1,37.06,37.06,19000.0,26.6143,26.6358,26.6071,26.6071,19000.0
2013-10-15 12:00:00,37.06,37.07,37.03,37.07,23100.0,26.6071,26.6143,26.5855,26.6143,23100.0
2013-10-15 12:05:00,37.06,37.08,37.04,37.06,24200.0,26.6071,26.6214,26.5927,26.6071,24200.0
2013-10-15 12:10:00,37.07,37.1,37.04,37.04,17000.0,26.6143,26.6358,26.5927,26.5927,17000.0
2013-10-15 12:15:00,37.05,37.05,37.0,37.04,18900.0,26.5999,26.5999,26.564,26.5927,18900.0
2013-10-15 12:20:00,37.03,37.05,37.02,37.05,12700.0,26.5855,26.5999,26.5784,26.5999,12700.0
2013-10-15 12:25:00,37.05,37.07,37.04,37.04,23800.0,26.5999,26.6143,26.5927,26.5927,23800.0
2013-10-15 12:30:00,37.03,37.04,36.99,37.0,43400.0,26.5855,26.5927,26.5568,26.564,43400.0
2013-10-15 12:35:00,37.0,37.0,36.95,36.98,41100.0,26.564,26.564,26.5281,26.5496,41100.0
2013-10-15 12:40:00,36.98,37.06,36.98,37.04,49400.0,26.5496,26.6071,26.5496,26.5927,49400.0
2013-10-15 12:45:00,37.05,37.06,37.03,37.03,18500.0,26.5999,26.6071,26.5855,26.5855,18500.0
2013-10-15 12:50:00,37.04,37.04,36.98,36.99,19600.0,26.5927,26.5927,26.5496,26.5568,19600.0
2013-10-15 12:55:00,36.99,36.99,36.96,36.96,18400.0,26.5568,26.5568,26.5353,26.5353,18400.0
2013-10-15 13:00:00,36.97,36.97,36.93,36.93,20000.0,26.5425,26.5425,26.5137,26.5137,20000.0
2013-10-15 13:05:00,36.94,36.97,36.94,36.95,19500.0,26.5209,26.5425,26.5209,26.5281,19500.0
2013-10-15 13:10:00,36.95,36.97,36.93,36.94,20200.0,26.5281,26.5425,26.5137,26.5209,20200.0
2013-10-15 13:15:00,36.95,36.97,36.95,36.96,16100.0,26.5281,26.5425,26.5281,26.5353,16100.0
2013-10-15 13:20:00,36.96,36.97,36.95,36.97,15400.0,26.5353,26.5425,26.5281,26.5425,15400.0
2013-10-15 13:25:00,36.96,36.97,36.92,36.93,21400.0,26.5353,26.5425,26.5066,26.5137,21400.0
2013-10-15 13:30:00,36.92,36.94,36.91,36.92,16900.0,26.5066,26.5209,26.4994,26.5066,16900.0
2013-10-15 13:35:00,36.92,36.93,36.88,36.93,33000.0,26.5066,26.5137,26.4778,26.5137,33000.0
2013-10-15 13:40:00,36.93,36.97,36.93,36.94,32800.0,26.5137,26.5425,26.5137,26.5209,32800.0
2013-10-15 13:45:00,36.95,36.99,36.95,36.99,9200.0,26.5281,26.5568,26.5281,26.5568,9200.0
2013-10-15 13:50:00,36.98,37.0,36.97,36.99,16700.0,26.5496,26.564,26.5425,26.5568,16700.0
2013-10-15 13:55:00,37.0,37.0,36.98,37.0,12400.0,26.564,26.564,26.5496,26.564,12400.0
2013-10-15 14:00:00,37.0,37.02,36.99,37.01,28800.0,26.564,26.5784,26.5568,26.5712,28800.0
2013-10-15 14:05:00,37.01,37.01,36.95,36.96,15800.0,26.5712,26.5712,26.5281,26.5353,15800.0
2013-10-15 14:10:00,36.95,36.98,36.94,36.95,22400.0,26.5281,26.5496,26.5209,26.5281,22400.0
2013-10-15 14:15:00,36.94,36.96,36.93,36.95,16100.0,26.5209,26.5353,26.5137,26.5281,16100.0
2013-10-15 14:20:00,36.95,36.97,36.9,36.9,29500.0,26.5281,26.5425,26.4922,26.4922,29500.0
2013-10-15 14:25:00,36.89,36.93,36.86,36.9,30700.0,26.485,26.5137,26.4635,26.4922,30700.0
2013-10-15 14:30:00,36.91,36.91,36.87,36.88,23700.0,26.4994,26.4994,26.4707,26.4778,23700.0
2013-10-15 14:35:00,36.87,36.88,36.76,36.82,24500.0,26.4707,26.4778,26.3917,26.4348,24500.0
2013-10-15 14:40:00,36.83,36.86,36.77,36.85,20900.0,26.4419,26.4635,26.3989,26.4563,20900.0
2013-10-15 14:45:00,36.85,36.85,36.73,36.8,49400.0,26.4563,26.4563,26.3702,26.4204,49400.0
2013-10-15 14:50:00,36.8,36.87,36.79,36.87,95200.0,26.4204,26.4707,26.4132,26.4707,95200.0
2013-10-15 14:55:00,36.86,36.93,36.86,36.91,36300.0,26.4635,26.5137,26.4635,26.4994,36300.0
2013-10-15 15:00:00,36.91,36.93,36.87,36.89,33900.0,26.4994,26.5137,26.4707,26.485,33900.0
2013-10-15 15:05:00,36.88,36.95,36.85,36.95,51700.0,26.4778,26.5281,26.4563,26.5281,51700.0
2013-10-15 15:10:00,36.95,37.0,36.94,36.99,34900.0,26.5281,26.564,26.5209,26.5568,34900.0
2013-10-15 15:15:00,36.98,36.98,36.94,36.96,27800.0,26.5496,26.5496,26.5209,26.5353,27800.0
2013-10-15 15:20:00,36.96,36.98,36.95,36.97,25100.0,26.5353,26.5496,26.5281,26.5425,25100.0
2013-10-15 15:25:00,36.97,36.99,36.96,36.98,36900.0,26.5425,26.5568,26.5353,26.5496,36900.0
2013-10-15 15:30:00,36.98,37.01,36.93,36.93,87200.0,26.5496,26.5712,26.5137,26.5137,87200.0
2013-10-15 15:35:00,36.93,36.94,36.87,36.9,43100.0,26.5137,26.5209,26.4707,26.4922,43100.0
2013-10-15 15:40:00,36.9,36.9,36.82,36.82,48500.0,26.4922,26.4922,26.4348,26.4348,48500.0
2013-10-15 15:45:00,36.82,36.85,36.82,36.82,65800.0,26.4348,26.4563,26.4348,26.4348,65800.0
2013-10-15 15:50:00,36.83,36.83,36.8,36.81,113800.0,26.4419,26.4419,26.4204,26.4276,113800.0
2013-10-15 15:55:00,36.82,36.86,36.81,36.81,152200.0,26.4348,26.4635,26.4276,26.4276,152200.0
2013-10-16 09:30:00,37.07,37.11,36.91,37.09,72000.0,26.6143,26.643,26.4994,26.6286,72000.0
2013-10-16 09:35:00,37.1,37.15,37.03,37.05,36400.0,26.6358,26.6717,26.5855,26.5999,36400.0
2013-10-16 09:40:00,37.06,37.2,37.05,37.16,12500.0,26.6071,26.7076,26.5999,26.6789,12500.0
2013-10-16 09:45:00,37.17,37.19,37.12,37.19,16800.0,26.686,26.7004,26.6502,26.7004,16800.0
2013-10-16 09:50:00,37.18,37.39,37.17,37.37,51400.0,26.6932,26.844,26.686,26.8296,51400.0
2013-10-16 09:55:00,37.38,37.5,37.38,37.47,57800.0,26.8368,26.923,26.8368,26.9014,57800.0
2013-10-16 10:00:00,37.47,37.48,37.41,37.41,50100.0,26.9014,26.9086,26.8584,26.8584,50100.0
2013-10-16 10:05:00,37.41,37.41,37.3,37.4,68800.0,26.8584,26.8584,26.7794,26.8512,68800.0
2013-10-16 10:10:00,37.42,37.42,37.32,37.35,54400.0,26.8655,26.8655,26.7937,26.8153,54400.0
2013-10-16 10:15:00,37.36,37.43,37.33,37.42,40300.0,26.8225,26.8727,26.8009,26.8655,40300.0
2013-10-16 10:20:00,37.43,37.49,37.42,37.42,42700.0,26.8727,26.9158,26.8655,26.8655,42700.0
2013-10-16 10:25:00,37.42,37.42,37.29,37.29,34800.0,26.8655,26.8655,26.7722,26.7722,34800.0
2013-10-16 10:30:00,37.28,37.3,37.23,37.29,85700.0,26.765,26.7794,26.7291,26.7722,85700.0
2013-10-16 10:35:00,37.29,37.37,37.28,37.37,40600.0,26.7722,26.8296,26.765,26.8296,40600.0
2013-10-16 10:40:00,37.37,37.4,37.36,37.39,23200.0,26.8296,26.8512,26.8225,26.844,23200.0
2013-10-16 10:45:00,37.38,37.45,37.35,37.43,42200.0,26.8368,26.8871,26.8153,26.8727,42200.0
2013-10-16 10:50:00,37.42,37.45,37.4,37.44,23300.0,26.8655,26.8871,26.8512,26.8799,23300.0
2013-10-16 10:55:00,37.43,37.48,37.41,37.45,77600.0,26.8727,26.9086,26.8584,26.8871,77600.0
2013-10-16 11:00:00,37.45,37.49,37.42,37.49,38600.0,26.8871,26.9158,26.8655,26.9158,38600.0
2013-10-16 11:05:00,37.5,37.62,37.5,37.62,77200.0,26.923,27.0091,26.923,27.0091,77200.0
2013-10-16 11:10:00,37.62,37.66,37.6,37.61,38700.0,27.0091,27.0378,26.9948,27.0019,38700.0
2013-10-16 11:15:00,37.61,37.61,37.57,37.58,94700.0,27.0019,27.0019,26.9732,26.9804,94700.0
2013-10-16 11:20:00,37.58,37.63,37.58,37.62,64600.0,26.9804,27.0163,26.9804,27.0091,64600.0
2013-10-16 11:25:00,37.61,37.61,37.57,37.57,35400.0,27.0019,27.0019,26.9732,26.9732,35400.0
2013-10-16 11:30:00,37.56,37.61,37.56,37.58,17800.0,26.966,27.0019,26.966,26.9804,17800.0
2013-10-16 11:35:00,37.58,37.63,37.58,37.63,30200.0,26.9804,27.0163,26.9804,27.0163,30200.0
2013-10-16 11:40:00,37.63,37.69,37.62,37.69,21200.0,27.0163,27.0594,27.0091,27.0594,21200.0
2013-10-16 11:45:00,37.69,37.71,37.68,37.69,28600.0,27.0594,27.0737,27.0522,27.0594,28600.0
2013-10-16 11:50:00,37.69,37.69,37.62,37.62,21100.0,27.0594,27.0594,27.0091,27.0091,21100.0
2013-10-16 11:55:00,37.62,37.65,37.62,37.63,36300.0,27.0091,27.0307,27.0091,27.0163,36300.0
2013-10-16 12:00:00,37.62,37.62,37.57,37.58,24700.0,27.0091,27.0091,26.9732,26.9804,24700.0
2013-10-16 12:05:00,37.57,37.59,37.53,37.54,82600.0,26.9732,26.9876,26.9445,26.9517,82600.0
2013-10-16 12:10:00,37.54,37.55,37.53,37.55,20700.0,26.9517,26.9589,26.9445,26.9589,20700.0
2013-10-16 12:15:00,37.55,37.55,37.5,37.51,47000.0,26.9589,26.9589,26.923,26.9301,47000.0
2013-10-16 12:20:00,37.52,37.52,37.48,37.48,13600.0,26.9373,26.9373,26.9086,26.9086,13600.0
2013-10-16 12:25:00,37.47,37.48,37.41,37.41,30400.0,26.9014,26.9086,26.8584,26.8584,30400.0
2013-10-16 12:30:00,37.4,37.4,37.33,37.34,55200.0,26.8512,26.8512,26.8009,26.8081,55200.0
2013-10-16 12:35:00,37.34,37.4,37.33,37.39,22200.0,26.8081,26.8512,26.8009,26.844,22200.0
2013-10-16 12:40:00,37.4,37.42,37.38,37.38,23000.0,26.8512,26.8655,26.8368,26.8368,23000.0
2013-10-16 12:45:00,37.38,37.39,37.36,37.36,8400.0,26.8368,26.844,26.8225,26.8225,8400.0
2013-10-16 12:50:00,37.35,37.37,37.34,37.37,11200.0,26.8153,26.8296,26.8081,26.8296,11200.0
2013-10-16 12:55:00,37.36,37.39,37.36,37.38,9300.0,26.8225,26.844,26.8225,26.8368,9300.0
2013-10-16 13:00:00,37.38,37.4,37.38,37.39,17800.0,26.8368,26.8512,26.8368,26.844,17800.0
2013-10-16 13:05:00,37.39,37.45,37.38,37.45,24300.0,26.844,26.8871,26.8368,26.8871,24300.0
2013-10-16 13:10:00,37.44,37.48,37.44,37.48,16600.0,26.8799,26.9086,26.8799,26.9086,16600.0
2013-10-16 13:15:00,37.49,37.5,37.48,37.5,13600.0,26.9158,26.923,26.9086,26.923,13600.0
2013-10-16 13:20:00,37.51,37.57,37.51,37.55,11900.0,26.9301,26.9732,26.9301,26.9589,11900.0
2013-10-16 13:25:00,37.55,37.56,37.49,37.54,45900.0,26.9589,26.966,26.9158,26.9517,45900.0
2013-10-16 13:30:00,37.54,37.55,37.54,37.55,6700.0,26.9517,26.9589,26.9517,26.9589,6700.0
2013-10-16 13:35:00,37.55,37.55,37.5,37.53,28700.0,26.9589,26.9589,26.923,26.9445,28700.0
2013-10-16 13:40:00,37.53,37.55,37.52,37.53,13300.0,26.9445,26.9589,26.9373,26.9445,13300.0
2013-10-16 13:45:00,37.52,37.55,37.52,37.55,46500.0,26.9373,26.9589,26.9373,26.9589,46500.0
2013-10-16 13:50:00,37.54,37.55,37.51,37.51,15600.0,26.9517,26.9589,26.9301,26.9301,15600.0
2013-10-16 13:55:00,37.52,37.53,37.49,37.49,14300.0,26.9373,26.9445,26.9158,26.9158,14300.0
2013-10-16 14:00:00,37.5,37.51,37.48,37.51,19900.0,26.923,26.9301,26.9086,26.9301,19900.0
2013-10-16 14:05:00,37.5,37.5,37.48,37.49,13800.0,26.923,26.923,26.9086,26.9158,13800.0
2013-10-16 14:10:00,37.49,37.5,37.46,37.47,24000.0,26.9158,26.923,26.8943,26.9014,24000.0
2013-10-16 14:15:00,37.47,37.47,37.4,37.41,39000.0,26.9014,26.9014,26.8512,26.8584,39000.0
2013-10-16 14:20:00,37.42,37.43,37.41,37.43,21700.0,26.8655,26.8727,26.8584,26.8727,21700.0
2013-10-16 14:25:00,37.42,37.42,37.35,37.35,16500.0,26.8655,26.8655,26.8153,26.8153,16500.0
2013-10-16 14:30:00,37.35,37.41,37.35,37.4,49700.0,26.8153,26.8584,26.8153,26.8512,49700.0
2013-10-16 14:35:00,37.41,37.42,37.38,37.38,22300.0,26.8584,26.8655,26.8368,26.8368,22300.0
2013-10-16 14:40:00,37.39,37.4,37.37,37.4,13600.0,26.844,26.8512,26.8296,26.8512,13600.0
2013-10-16 14:45:00,37.4,37.41,37.39,37.41,24600.0,26.8512,26.8584,26.844,26.8584,24600.0
2013-10-16 14:50:00,37.41,37.42,37.39,37.4,33200.0,26.8584,26.8655,26.844,26.8512,33200.0
2013-10-16 14:55:00,37.4,37.4,37.38,37.38,20500.0,26.8512,26.8512,26.8368,26.8368,20500.0
2013-10-16 15:00:00,37.39,37.39,37.35,37.36,28700.0,26.844,26.844,26.8153,26.8225,28700.0
2013-10-16 15:05:00,37.37,37.4,37.36,37.4,28300.0,26.8296,26.8512,26.8225,26.8512,28300.0
2013-10-16 15:10:00,37.39,37.4,37.37,37.39,40900.0,26.844,26.8512,26.8296,26.844,40900.0
2013-10-16 15:15:00,37.39,37.39,37.36,37.37,50600.0,26.844,26.844,26.8225,26.8296,50600.0
2013-10-16 15:20:00,37.37,37.37,37.34,37.35,64900.0,26.8296,26.8296,26.8081,26.8153,64900.0
2013-10-16 15:25:00,37.35,37.36,37.34,37.35,39600.0,26.8153,26.8225,26.8081,26.8153,39600.0
2013-10-16 15:30:00,37.34,37.37,37.33,37.36,43700.0,26.8081,26.8296,26.8009,26.8225,43700.0
2013-10-16 15:35:00,37.36,37.42,37.35,37.42,28700.0,26.8225,26.8655,26.8153,26.8655,28700.0
2013-10-16 15:40:00,37.43,37.43,37.4,37.42,39400.0,26.8727,26.8727,26.8512,26.8655,39400.0
2013-10-16 15:45:00,37.42,37.53,37.42,37.53,60900.0,26.8655,26.9445,26.8655,26.9445,60900.0
2013-10-16 15:50:00,37.52,37.52,37.44,37.45,111400.0,26.9373,26.9373,26.8799,26.8871,111400.0
2013-10-16 15:55:00,37.44,37.54,37.44,37.52,122300.0,26.8799,26.9517,26.8799,26.9373,122300.0
2013-10-17 09:30:00,37.4,37.4,37.19,37.21,35400.0,26.8512,26.8512,26.7004,26.7148,35400.0
2013-10-17 09:35:00,37.24,37.43,37.23,37.4,20200.0,26.7363,26.8727,26.7291,26.8512,20200.0
2013-10-17 09:40:00,37.4,37.46,37.36,37.4,24800.0,26.8512,26.8943,26.8225,26.8512,24800.0
2013-10-17 09:45:00,37.39,37.48,37.39,37.43,39300.0,26.844,26.9086,26.844,26.8727,39300.0
2013-10-17 09:50:00,37.42,37.43,37.39,37.41,16800.0,26.8655,26.8727,26.844,26.8584,16800.0
2013-10-17 09:55:00,37.41,37.47,37.4,37.46,16000.0,26.8584,26.9014,26.8512,26.8943,16000.0
2013-10-17 10:00:00,37.45,37.5,37.44,37.47,24100.0,26.8871,26.923,26.8799,26.9014,24100.0
2013-10-17 10:05:00,37.47,37.54,37.47,37.52,25100.0,26.9014,26.9517,26.9014,26.9373,25100.0
2013-10-17 10:10:00,37.51,37.53,37.48,37.53,16000.0,26.9301,26.9445,26.9086,26.9445,16000.0
2013-10-17 10:15:00,37.54,37.62,37.54,37.61,18100.0,26.9517,27.0091,26.9517,27.0019,18100.0
2013-10-17 10:20:00,37.61,37.62,37.57,37.58,22000.0,27.0019,27.0091,26.9732,26.9804,22000.0
2013-10-17 10:25:00,37.59,37.67,37.59,37.67,30000.0,26.9876,27.045,26.9876,27.045,30000.0
2013-10-17 10:30:00,37.68,37.69,37.65,37.66,26100.0,27.0522,27.0594,27.0307,27.0378,26100.0
2013-10-17 10:35:00,37.65,37.69,37.65,37.69,17000.0,27.0307,27.0594,27.0307,27.0594,17000.0
2013-10-17 10:40:00,37.68,37.72,37.68,37.72,13100.0,27.0522,27.0809,27.0522,27.0809,13100.0
2013-10-17 10:45:00,37.72,37.72,37.63,37.64,20400.0,27.0809,27.0809,27.0163,27.0235,20400.0
2013-10-17 10:50:00,37.63,37.64,37.57,37.57,22300.0,27.0163,27.0235,26.9732,26.9732,22300.0
2013-10-17 10:55:00,37.57,37.63,37.56,37.62,23500.0,26.9732,27.0163,26.966,27.0091,23500.0
2013-10-17 11:00:00,37.62,37.67,37.62,37.65,18800.0,27.0091,27.045,27.0091,27.0307,18800.0
2013-10-17 11:05:00,37.65,37.68,37.63,37.63,17300.0,27.0307,27.0522,27.0163,27.0163,17300.0
2013-10-17 11:10:00,37.64,37.68,37.64,37.68,21000.0,27.0235,27.0522,27.0235,27.0522,21000.0
2013-10-17 11:15:00,37.69,37.7,37.64,37.64,13200.0,27.0594,27.0666,27.0235,27.0235,13200.0
2013-10-17 11:20:00,37.65,37.68,37.64,37.65,11300.0,27.0307,27.0522,27.0235,27.0307,11300.0
2013-10-17 11:25:00,37.64,37.71,37.64,37.67,43600.0,27.0235,27.0737,27.0235,27.045,43600.0
2013-10-17 11:30:00,37.68,37.69,37.62,37.65,67200.0,27.0522,27.0594,27.0091,27.0307,67200.0
2013-10-17 11:35:00,37.65,37.68,37.65,37.68,20200.0,27.0307,27.0522,27.0307,27.0522,20200.0
2013-10-17 11:40:00,37.68,37.73,37.67,37.73,20100.0,27.0522,27.0881,27.045,27.0881,20100.0
2013-10-17 11:45:00,37.73,37.74,37.71,37.74,14200.0,27.0881,27.0953,27.0737,27.0953,14200.0
2013-10-17 11:50:00,37.73,37.75,37.73,37.73,16500.0,27.0881,27.1025,27.0881,27.0881,16500.0
2013-10-17 11:55:00,37.72,37.73,37.7,37.71,15700.0,27.0809,27.0881,27.0666,27.0737,15700.0
2013-10-17 12:00:00,37.72,37.75,37.72,37.73,16200.0,27.0809,27.1025,27.0809,27.0881,16200.0
2013-10-17 12:05:00,37.73,37.73,37.72,37.73,5200.0,27.0881,27.0881,27.0809,27.0881,5200.0
2013-10-17 12:10:00,37.73,37.75,37.72,37.75,27500.0,27.0881,27.1025,27.0809,27.1025,27500.0
2013-10-17 12:15:00,37.74,37.81,37.74,37.8,37900.0,27.0953,27.1455,27.0953,27.1384,37900.0
2013-10-17 12:20:00,37.81,37.82,37.8,37.82,11300.0,27.1455,27.1527,27.1384,27.1527,11300.0
2013-10-17 12:25:00,37.82,37.82,37.8,37.8,11000.0,27.1527,27.1527,27.1384,27.1384,11000.0
2013-10-17 12:30:00,37.8,37.81,37.76,37.76,11700.0,27.1384,27.1455,27.1096,27.1096,11700.0
2013-10-17 12:35:00,37.76,37.77,37.74,37.75,17700.0,27.1096,27.1168,27.0953,27.1025,17700.0
2013-10-17 12:40:00,37.75,37.75,37.74,37.75,3500.0,27.1025,27.1025,27.0953,27.1025,3500.0
2013-10-17 12:45:00,37.75,37.77,37.74,37.76,26600.0,27.1025,27.1168,27.0953,27.1096,26600.0
2013-10-17 12:50:00,37.76,37.79,37.75,37.78,11500.0,27.1096,27.1312,27.1025,27.124,11500.0
2013-10-17 12:55:00,37.79,37.79,37.76,37.77,8600.0,27.1312,27.1312,27.1096,27.1168,8600.0
2013-10-17 13:00:00,37.77,37.79,37.76,37.79,17000.0,27.1168,27.1312,27.1096,27.1312,17000.0
2013-10-17 13:05:00,37.79,37.79,37.75,37.75,25200.0,27.1312,27.1312,27.1025,27.1025,25200.0
2013-10-17 13:10:00,37.76,37.76,37.7,37.7,11000.0,27.1096,27.1096,27.0666,27.0666,11000.0
2013-10-17 13:15:00,37.7,37.7,37.65,37.66,33000.0,27.0666,27.0666,27.0307,27.0378,33000.0
2013-10-17 13:20:00,37.65,37.66,37.64,37.64,12100.0,27.0307,27.0378,27.0235,27.0235,12100.0
2013-10-17 13:25:00,37.64,37.65,37.64,37.64,9800.0,27.0235,27.0307,27.0235,27.0235,9800.0
2013-10-17 13:30:00,37.64,37.65,37.57,37.59,60300.0,27.0235,27.0307,26.9732,26.9876,60300.0
2013-10-17 13:35:00,37.59,37.7,37.59,37.7,17000.0,26.9876,27.0666,26.9876,27.0666,17000.0
2013-10-17 13:40:00,37.7,37.71,37.66,37.71,36700.0,27.0666,27.0737,27.0378,27.0737,36700.0
2013-10-17 13:45:00,37.71,37.72,37.7,37.71,8200.0,27.0737,27.0809,27.0666,27.0737,8200.0
2013-10-17 13:50:00,37.7,37.7,37.66,37.66,11300.0,27.0666,27.0666,27.0378,27.0378,11300.0
2013-10-17 13:55:00,37.67,37.67,37.65,37.65,10000.0,27.045,27.045,27.0307,27.0307,10000.0
2013-10-17 14:00:00,37.66,37.66,37.65,37.65,13400.0,27.0378,27.0378,27.0307,27.0307,13400.0
2013-10-17 14:05:00,37.65,37.68,37.65,37.66,15100.0,27.0307,27.0522,27.0307,27.0378,15100.0
2013-10-17 14:10:00,37.67,37.67,37.62,37.63,41200.0,27.045,27.045,27.0091,27.0163,41200.0
2013-10-17 14:15:00,37.63,37.67,37.63,37.66,13100.0,27.0163,27.045,27.0163,27.0378,13100.0
2013-10-17 14:20:00,37.67,37.73,37.66,37.73,14600.0,27.045,27.0881,27.0378,27.0881,14600.0
2013-10-17 14:25:00,37.73,37.74,37.69,37.7,19900.0,27.0881,27.0953,27.0594,27.0666,19900.0
2013-10-17 14:30:00,37.7,37.72,37.7,37.72,6800.0,27.0666,27.0809,27.0666,27.0809,6800.0
2013-10-17 14:35:00,37.72,37.73,37.7,37.73,11900.0,27.0809,27.0881,27.0666,27.0881,11900.0
2013-10-17 14:40:00,37.73,37.73,37.69,37.69,14600.0,27.0881,27.0881,27.0594,27.0594,14600.0
2013-10-17 14:45:00,37.69,37.7,37.67,37.68,11000.0,27.0594,27.0666,27.045,27.0522,11000.0
2013-10-17 14:50:00,37.67,37.7,37.67,37.69,15400.0,27.045,27.0666,27.045,27.0594,15400.0
2013-10-17 14:55:00,37.69,37.78,37.69,37.78,24200.0,27.0594,27.124,27.0594,27.124,24200.0
2013-10-17 15:00:00,37.78,37.79,37.76,37.79,28900.0,27.124,27.1312,27.1096,27.1312,28900.0
2013-10-17 15:05:00,37.79,37.85,37.78,37.84,41800.0,27.1312,27.1743,27.124,27.1671,41800.0
2013-10-17 15:10:00,37.84,37.86,37.82,37.84,41600.0,27.1671,27.1814,27.1527,27.1671,41600.0
2013-10-17 15:15:00,37.84,37.84,37.78,37.78,21000.0,27.1671,27.1671,27.124,27.124,21000.0
2013-10-17 15:20:00,37.79,37.79,37.75,37.78,29800.0,27.1312,27.1312,27.1025,27.124,29800.0
2013-10-17 15:25:00,37.78,37.82,37.77,37.79,19700.0,27.124,27.1527,27.1168,27.1312,19700.0
2013-10-17 15:30:00,37.79,37.81,37.78,37.81,25300.0,27.1312,27.1455,27.124,27.1455,25300.0
2013-10-17 15:35:00,37.81,37.85,37.81,37.85,25600.0,27.1455,27.1743,27.1455,27.1743,25600.0
2013-10-17 15:40:00,37.85,37.93,37.84,37.93,80000.0,27.1743,27.2317,27.1671,27.2317,80000.0
2013-10-17 15:45:00,37.93,37.98,37.91,37.98,156100.0,27.2317,27.2676,27.2173,27.2676,156100.0
2013-10-17 15:50:00,37.98,37.99,37.87,37.89,197500.0,27.2676,27.2748,27.1886,27.203,197500.0
2013-10-17 15:55:00,37.89,37.92,37.88,37.91,237400.0,27.203,27.2245,27.1958,27.2173,237400.0
2013-10-18 09:30:00,37.98,38.03,37.94,37.95,294500.0,27.2676,27.3035,27.2389,27.246,294500.0
2013-10-18 09:35:00,37.95,37.96,37.85,37.9,21600.0,27.246,27.2532,27.1743,27.2101,21600.0
2013-10-18 09:40:00,37.89,38.04,37.86,37.99,66100.0,27.203,27.3107,27.1814,27.2748,66100.0
2013-10-18 09:45:00,37.99,38.02,37.95,37.95,36000.0,27.2748,27.2963,27.246,27.246,36000.0
2013-10-18 09:50:00,37.95,38.07,37.95,38.07,22400.0,27.246,27.3322,27.246,27.3322,22400.0
2013-10-18 09:55:00,38.07,38.08,38.03,38.07,10800.0,27.3322,27.3394,27.3035,27.3322,10800.0
2013-10-18 10:00:00,38.06,38.12,38.04,38.12,39900.0,27.325,27.3681,27.3107,27.3681,39900.0
2013-10-18 10:05:00,38.09,38.16,38.09,38.14,47200.0,27.3466,27.3968,27.3466,27.3825,47200.0
2013-10-18 10:10:00,38.14,38.14,38.08,38.09,31700.0,27.3825,27.3825,27.3394,27.3466,31700.0
2013-10-18 10:15:00,38.09,38.13,38.0,38.1,114900.0,27.3466,27.3753,27.2819,27.3537,114900.0
2013-10-18 10:20:00,38.1,38.17,38.1,38.15,71600.0,27.3537,27.404,27.3537,27.3896,71600.0
2013-10-18 10:25:00,38.16,38.19,38.13,38.14,54200.0,27.3968,27.4184,27.3753,27.3825,54200.0
2013-10-18 10:30:00,38.14,38.18,38.06,38.07,75900.0,27.3825,27.4112,27.325,27.3322,75900.0
2013-10-18 10:35:00,38.07,38.14,38.07,38.08,39500.0,27.3322,27.3825,27.3322,27.3394,39500.0
2013-10-18 10:40:00,38.08,38.15,38.07,38.1,42000.0,27.3394,27.3896,27.3322,27.3537,42000.0
2013-10-18 10:45:00,38.1,38.14,38.03,38.03,35300.0,27.3537,27.3825,27.3035,27.3035,35300.0
2013-10-18 10:50:00,38.02,38.04,37.96,38.0,92000.0,27.2963,27.3107,27.2532,27.2819,92000.0
2013-10-18 10:55:00,37.99,38.0,37.95,37.97,24400.0,27.2748,27.2819,27.246,27.2604,24400.0
2013-10-18 11:00:00,37.97,38.0,37.94,37.99,63600.0,27.2604,27.2819,27.2389,27.2748,63600.0
2013-10-18 11:05:00,37.99,38.03,37.94,38.0,58200.0,27.2748,27.3035,27.2389,27.2819,58200.0
2013-10-18 11:10:00,38.0,38.02,37.98,38.0,35800.0,27.2819,27.2963,27.2676,27.2819,35800.0
2013-10-18 11:15:00,37.99,38.01,37.98,37.98,18200.0,27.2748,27.2891,27.2676,27.2676,18200.0
2013-10-18 11:20:00,37.98,38.01,37.97,38.0,23100.0,27.2676,27.2891,27.2604,27.2819,23100.0
2013-10-18 11:25:00,37.99,38.0,37.98,38.0,13600.0,27.2748,27.2819,27.2676,27.2819,13600.0
2013-10-18 11:30:00,38.0,38.01,37.98,37.99,51500.0,27.2819,27.2891,27.2676,27.2748,51500.0
2013-10-18 11:35:00,37.99,38.0,37.96,37.99,31000.0,27.2748,27.2819,27.2532,27.2748,31000.0
2013-10-18 11:40:00,38.0,38.0,37.99,38.0,14800.0,27.2819,27.2819,27.2748,27.2819,14800.0
2013-10-18 11:45:00,38.0,38.0,37.97,38.0,17800.0,27.2819,27.2819,27.2604,27.2819,17800.0
2013-10-18 11:50:00,38.0,38.0,37.9,37.9,53600.0,27.2819,27.2819,27.2101,27.2101,53600.0
2013-10-18 11:55:00,37.91,37.91,37.87,37.9,128500.0,27.2173,27.2173,27.1886,27.2101,128500.0
2013-10-18 12:00:00,37.9,37.92,37.88,37.92,125400.0,27.2101,27.2245,27.1958,27.2245,125400.0
2013-10-18 12:05:00,37.92,37.93,37.89,37.93,38200.0,27.2245,27.2317,27.203,27.2317,38200.0
2013-10-18 12:10:00,37.93,37.95,37.92,37.95,19600.0,27.2317,27.246,27.2245,27.246,19600.0
2013-10-18 12:15:00,37.95,37.95,37.9,37.91,9600.0,27.246,27.246,27.2101,27.2173,9600.0
2013-10-18 12:20:00,37.9,37.95,37.9,37.94,15400.0,27.2101,27.246,27.2101,27.2389,15400.0
2013-10-18 12:25:00,37.93,37.95,37.92,37.93,23500.0,27.2317,27.246,27.2245,27.2317,23500.0
2013-10-18 12:30:00,37.93,37.97,37.93,37.97,14500.0,27.2317,27.2604,27.2317,27.2604,14500.0
2013-10-18 12:35:00,37.97,38.0,37.97,37.98,13500.0,27.2604,27.2819,27.2604,27.2676,13500.0
2013-10-18 12:40:00,37.99,38.0,37.94,37.96,18100.0,27.2748,27.2819,27.2389,27.2532,18100.0
2013-10-18 12:45:00,37.96,37.98,37.95,37.98,14600.0,27.2532,27.2676,27.246,27.2676,14600.0
2013-10-18 12:50:00,37.98,38.0,37.98,37.99,17100.0,27.2676,27.2819,27.2676,27.2748,17100.0
2013-10-18 12:55:00,37.99,37.99,37.96,37.96,11400.0,27.2748,27.2748,27.2532,27.2532,11400.0
2013-10-18 13:00:00,37.95,37.98,37.95,37.97,23100.0,27.246,27.2676,27.246,27.2604,23100.0
2013-10-18 13:05:00,37.97,37.97,37.91,37.92,36200.0,27.2604,27.2604,27.2173,27.2245,36200.0
2013-10-18 13:10:00,37.91,37.92,37.89,37.89,12800.0,27.2173,27.2245,27.203,27.203,12800.0
2013-10-18 13:15:00,37.89,37.9,37.85,37.85,29800.0,27.203,27.2101,27.1743,27.1743,29800.0
2013-10-18 13:20:00,37.84,37.85,37.83,37.83,8600.0,27.1671,27.1743,27.1599,27.1599,8600.0
2013-10-18 13:25:00,37.84,37.86,37.83,37.84,92800.0,27.1671,27.1814,27.1599,27.1671,92800.0
2013-10-18 13:30:00,37.84,37.85,37.83,37.85,13500.0,27.1671,27.1743,27.1599,27.1743,13500.0
2013-10-18 13:35:00,37.85,37.87,37.84,37.87,24600.0,27.1743,27.1886,27.1671,27.1886,24600.0
2013-10-18 13:40:00,37.87,37.91,37.86,37.89,19600.0,27.1886,27.2173,27.1814,27.203,19600.0
2013-10-18 13:45:00,37.9,37.91,37.88,37.89,10300.0,27.2101,27.2173,27.1958,27.203,10300.0
2013-10-18 13:50:00,37.88,37.89,37.88,37.89,4900.0,27.1958,27.203,27.1958,27.203,4900.0
2013-10-18 13:55:00,37.88,37.92,37.88,37.91,17400.0,27.1958,27.2245,27.1958,27.2173,17400.0
2013-10-18 14:00:00,37.92,37.93,37.9,37.92,18500.0,27.2245,27.2317,27.2101,27.2245,18500.0
2013-10-18 14:05:00,37.91,37.94,37.91,37.93,25000.0,27.2173,27.2389,27.2173,27.2317,25000.0
2013-10-18 14:10:00,37.93,37.93,37.88,37.88,14300.0,27.2317,27.2317,27.1958,27.1958,14300.0
2013-10-18 14:15:00,37.88,37.94,37.88,37.92,116500.0,27.1958,27.2389,27.1958,27.2245,116500.0
2013-10-18 14:20:00,37.91,37.94,37.89,37.92,54800.0,27.2173,27.2389,27.203,27.2245,54800.0
2013-10-18 14:25:00,37.92,37.93,37.91,37.91,11900.0,27.2245,27.2317,27.2173,27.2173,11900.0
2013-10-18 14:30:00,37.92,37.94,37.91,37.94,46200.0,27.2245,27.2389,27.2173,27.2389,46200.0
2013-10-18 14:35:00,37.94,37.94,37.92,37.93,45000.0,27.2389,27.2389,27.2245,27.2317,45000.0
2013-10-18 14:40:00,37.94,37.94,37.91,37.91,23300.0,27.2389,27.2389,27.2173,27.2173,23300.0
2013-10-18 14:45:00,37.92,37.93,37.91,37.91,18800.0,27.2245,27.2317,27.2173,27.2173,18800.0
2013-10-18 14:50:00,37.92,37.94,37.91,37.93,41500.0,27.2245,27.2389,27.2173,27.2317,41500.0
2013-10-18 14:55:00,37.93,37.94,37.89,37.89,16300.0,27.2317,27.2389,27.203,27.203,16300.0
2013-10-18 15:00:00,37.9,37.94,37.89,37.92,37800.0,27.2101,27.2389,27.203,27.2245,37800.0
2013-10-18 15:05:00,37.92,37.94,37.92,37.94,16100.0,27.2245,27.2389,27.2245,27.2389,16100.0
2013-10-18 15:10:00,37.93,37.95,37.9,37.92,28000.0,27.2317,27.246,27.2101,27.2245,28000.0
2013-10-18 15:15:00,37.92,37.92,37.89,37.91,31500.0,27.2245,27.2245,27.203,27.2173,31500.0
2013-10-18 15:20:00,37.91,37.94,37.9,37.93,14800.0,27.2173,27.2389,27.2101,27.2317,14800.0
2013-10-18 15:25:00,37.94,37.94,37.93,37.93,15700.0,27.2389,27.2389,27.2317,27.2317,15700.0
2013-10-18 15:30:00,37.93,37.93,37.88,37.9,69500.0,27.2317,27.2317,27.1958,27.2101,69500.0
2013-10-18 15:35:00,37.89,37.9,37.88,37.89,43600.0,27.203,27.2101,27.1958,27.203,43600.0
2013-10-18 15:40:00,37.88,37.93,37.88,37.92,63900.0,27.1958,27.2317,27.1958,27.2245,63900.0
2013-10-18 15:45:00,37.93,37.97,37.93,37.95,118400.0,27.2317,27.2604,27.2317,27.246,118400.0
2013-10-18 15:50:00,37.95,38.02,37.94,38.02,98000.0,27.246,27.2963,27.2389,27.2963,98000.0
2013-10-18 15:55:00,38.02,38.05,38.0,38.03,218200.0,27.2963,27.3178,27.2819,27.3035,218200.0
2013-10-21 09:30:00,38.35,38.44,38.25,38.42,215500.0,27.5332,27.5978,27.4614,27.5835,215500.0
2013-10-21 09:35:00,38.41,38.54,38.37,38.53,79100.0,27.5763,27.6696,27.5476,27.6625,79100.0
2013-10-21 09:40:00,38.52,38.64,38.52,38.6,168500.0,27.6553,27.7414,27.6553,27.7127,168500.0
2013-10-21 09:45:00,38.61,38.63,38.52,38.62,73800.0,27.7199,27.7342,27.6553,27.7271,73800.0
2013-10-21 09:50:00,38.62,38.69,38.59,38.65,101500.0,27.7271,27.7773,27.7055,27.7486,101500.0
2013-10-21 09:55:00,38.64,38.76,38.61,38.71,85400.0,27.7414,27.8276,27.7199,27.7917,85400.0
2013-10-21 10:00:00,38.72,38.83,38.72,38.81,68800.0,27.7989,27.8778,27.7989,27.8635,68800.0
2013-10-21 10:05:00,38.81,38.83,38.78,38.79,64000.0,27.8635,27.8778,27.8419,27.8491,64000.0
2013-10-21 10:10:00,38.79,38.83,38.79,38.8,41100.0,27.8491,27.8778,27.8491,27.8563,41100.0
2013-10-21 10:15:00,38.81,38.82,38.71,38.76,64900.0,27.8635,27.8707,27.7917,27.8276,64900.0
2013-10-21 10:20:00,38.77,38.84,38.73,38.74,101300.0,27.8348,27.885,27.806,27.8132,101300.0
2013-10-21 10:25:00,38.74,38.76,38.7,38.72,103700.0,27.8132,27.8276,27.7845,27.7989,103700.0
2013-10-21 10:30:00,38.72,38.75,38.7,38.7,66300.0,27.7989,27.8204,27.7845,27.7845,66300.0
2013-10-21 10:35:00,38.7,38.71,38.64,38.67,67400.0,27.7845,27.7917,27.7414,27.763,67400.0
2013-10-21 10:40:00,38.68,38.68,38.58,38.58,57300.0,27.7701,27.7701,27.6984,27.6984,57300.0
2013-10-21 10:45:00,38.58,38.6,38.55,38.59,28200.0,27.6984,27.7127,27.6768,27.7055,28200.0
2013-10-21 10:50:00,38.6,38.6,38.55,38.6,75000.0,27.7127,27.7127,27.6768,27.7127,75000.0
2013-10-21 10:55:00,38.6,38.6,38.59,38.6,48300.0,27.7127,27.7127,27.7055,27.7127,48300.0
2013-10-21 11:00:00,38.6,38.6,38.5,38.52,101200.0,27.7127,27.7127,27.6409,27.6553,101200.0
2013-10-21 11:05:00,38.53,38.62,38.53,38.62,102200.0,27.6625,27.7271,27.6625,27.7271,102200.0
2013-10-21 11:10:00,38.62,38.65,38.55,38.55,74100.0,27.7271,27.7486,27.6768,27.6768,74100.0
2013-10-21 11:15:00,38.55,38.56,38.51,38.56,54000.0,27.6768,27.684,27.6481,27.684,54000.0
2013-10-21 11:20:00,38.57,38.58,38.48,38.5,57500.0,27.6912,27.6984,27.6266,27.6409,57500.0
2013-10-21 11:25:00,38.5,38.55,38.49,38.55,41000.0,27.6409,27.6768,27.6337,27.6768,41000.0
2013-10-21 11:30:00,38.54,38.57,38.52,38.57,43700.0,27.6696,27.6912,27.6553,27.6912,43700.0
2013-10-21 11:35:00,38.57,38.62,38.57,38.61,48200.0,27.6912,27.7271,27.6912,27.7199,48200.0
2013-10-21 11:40:00,38.6,38.64,38.57,38.57,21300.0,27.7127,27.7414,27.6912,27.6912,21300.0
2013-10-21 11:45:00,38.58,38.58,38.55,38.55,16600.0,27.6984,27.6984,27.6768,27.6768,16600.0
2013-10-21 11:50:00,38.55,38.57,38.55,38.57,11900.0,27.6768,27.6912,27.6768,27.6912,11900.0
2013-10-21 11:55:00,38.58,38.65,38.58,38.65,14500.0,27.6984,27.7486,27.6984,27.7486,14500.0
2013-10-21 12:00:00,38.64,38.65,38.59,38.61,25400.0,27.7414,27.7486,27.7055,27.7199,25400.0
2013-10-21 12:05:00,38.61,38.65,38.61,38.65,14100.0,27.7199,27.7486,27.7199,27.7486,14100.0
2013-10-21 12:10:00,38.66,38.7,38.66,38.7,14800.0,27.7558,27.7845,27.7558,27.7845,14800.0
2013-10-21 12:15:00,38.7,38.71,38.67,38.67,25300.0,27.7845,27.7917,27.763,27.763,25300.0
2013-10-21 12:20:00,38.67,38.68,38.64,38.64,26300.0,27.763,27.7701,27.7414,27.7414,26300.0
2013-10-21 12:25:00,38.65,38.69,38.65,38.66,18300.0,27.7486,27.7773,27.7486,27.7558,18300.0
2013-10-21 12:30:00,38.66,38.69,38.66,38.67,15400.0,27.7558,27.7773,27.7558,27.763,15400.0
2013-10-21 12:35:00,38.68,38.69,38.67,38.69,11500.0,27.7701,27.7773,27.763,27.7773,11500.0
2013-10-21 12:40:00,38.68,38.69,38.64,38.66,23200.0,27.7701,27.7773,27.7414,27.7558,23200.0
2013-10-21 12:45:00,38.65,38.67,38.65,38.66,10400.0,27.7486,27.763,27.7486,27.7558,10400.0
2013-10-21 12:50:00,38.66,38.66,38.65,38.66,16500.0,27.7558,27.7558,27.7486,27.7558,16500.0
2013-10-21 12:55:00,38.66,38.66,38.65,38.66,6000.0,27.7558,27.7558,27.7486,27.7558,6000.0
2013-10-21 13:00:00,38.65,38.67,38.61,38.62,39600.0,27.7486,27.763,27.7199,27.7271,39600.0
2013-10-21 13:05:00,38.62,38.62,38.6,38.61,18800.0,27.7271,27.7271,27.7127,27.7199,18800.0
2013-10-21 13:10:00,38.6,38.61,38.58,38.59,17000.0,27.7127,27.7199,27.6984,27.7055,17000.0
2013-10-21 13:15:00,38.59,38.6,38.55,38.57,22500.0,27.7055,27.7127,27.6768,27.6912,22500.0
2013-10-21 13:20:00,38.58,38.61,38.57,38.61,14000.0,27.6984,27.7199,27.6912,27.7199,14000.0
2013-10-21 13:25:00,38.61,38.61,38.59,38.61,26400.0,27.7199,27.7199,27.7055,27.7199,26400.0
2013-10-21 13:30:00,38.6,38.69,38.6,38.69,48500.0,27.7127,27.7773,27.7127,27.7773,48500.0
2013-10-21 13:35:00,38.69,38.69,38.65,38.66,20000.0,27.7773,27.7773,27.7486,27.7558,20000.0
2013-10-21 13:40:00,38.66,38.67,38.64,38.64,23200.0,27.7558,27.763,27.7414,27.7414,23200.0
2013-10-21 13:45:00,38.65,38.65,38.63,38.64,18800.0,27.7486,27.7486,27.7342,27.7414,18800.0
2013-10-21 13:50:00,38.64,38.65,38.6,38.6,28900.0,27.7414,27.7486,27.7127,27.7127,28900.0
2013-10-21 13:55:00,38.61,38.63,38.6,38.62,15800.0,27.7199,27.7342,27.7127,27.7271,15800.0
2013-10-21 14:00:00,38.62,38.63,38.58,38.59,36200.0,27.7271,27.7342,27.6984,27.7055,36200.0
2013-10-21 14:05:00,38.6,38.63,38.59,38.62,36400.0,27.7127,27.7342,27.7055,27.7271,36400.0
2013-10-21 14:10:00,38.63,38.65,38.62,38.65,25500.0,27.7342,27.7486,27.7271,27.7486,25500.0
2013-10-21 14:15:00,38.65,38.65,38.55,38.55,46700.0,27.7486,27.7486,27.6768,27.6768,46700.0
2013-10-21 14:20:00,38.55,38.56,38.5,38.5,61200.0,27.6768,27.684,27.6409,27.6409,61200.0
2013-10-21 14:25:00,38.5,38.51,38.46,38.49,86500.0,27.6409,27.6481,27.6122,27.6337,86500.0
2013-10-21 14:30:00,38.49,38.51,38.48,38.51,67100.0,27.6337,27.6481,27.6266,27.6481,67100.0
2013-10-21 14:35:00,38.51,38.54,38.5,38.54,37800.0,27.6481,27.6696,27.6409,27.6696,37800.0
2013-10-21 14:40:00,38.54,38.56,38.52,38.52,55700.0,27.6696,27.684,27.6553,27.6553,55700.0
2013-10-21 14:45:00,38.52,38.52,38.48,38.48,67200.0,27.6553,27.6553,27.6266,27.6266,67200.0
2013-10-21 14:50:00,38.49,38.51,38.48,38.51,16400.0,27.6337,27.6481,27.6266,27.6481,16400.0
2013-10-21 14:55:00,38.5,38.54,38.49,38.53,43300.0,27.6409,27.6696,27.6337,27.6625,43300.0
2013-10-21 15:00:00,38.53,38.55,38.51,38.55,30600.0,27.6625,27.6768,27.6481,27.6768,30600.0
2013-10-21 15:05:00,38.55,38.55,38.49,38.54,62400.0,27.6768,27.6768,27.6337,27.6696,62400.0
2013-10-21 15:10:00,38.54,38.55,38.53,38.55,16400.0,27.6696,27.6768,27.6625,27.6768,16400.0
2013-10-21 15:15:00,38.55,38.6,38.55,38.56,31200.0,27.6768,27.7127,27.6768,27.684,31200.0
2013-10-21 15:20:00,38.56,38.62,38.55,38.6,159800.0,27.684,27.7271,27.6768,27.7127,159800.0
2013-10-21 15:25:00,38.6,38.6,38.56,38.56,26000.0,27.7127,27.7127,27.684,27.684,26000.0
2013-10-21 15:30:00,38.56,38.6,38.55,38.6,34300.0,27.684,27.7127,27.6768,27.7127,34300.0
2013-10-21 15:35:00,38.6,38.6,38.58,38.59,33600.0,27.7127,27.7127,27.6984,27.7055,33600.0
2013-10-21 15:40:00,38.6,38.61,38.58,38.61,58300.0,27.7127,27.7199,27.6984,27.7199,58300.0
2013-10-21 15:45:00,38.61,38.68,38.61,38.68,88600.0,27.7199,27.7701,27.7199,27.7701,88600.0
2013-10-21 15:50:00,38.68,38.68,38.62,38.66,145700.0,27.7701,27.7701,27.7271,27.7558,145700.0
2013-10-21 15:55:00,38.66,38.68,38.64,38.67,208700.0,27.7558,27.7701,27.7414,27.763,208700.0
2013-10-22 09:30:00,38.67,38.83,38.63,38.82,162500.0,27.763,27.8778,27.7342,27.8707,162500.0
2013-10-22 09:35:00,38.82,38.9,38.79,38.88,51000.0,27.8707,27.9281,27.8491,27.9137,51000.0
2013-10-22 09:40:00,38.88,38.96,38.84,38.94,45400.0,27.9137,27.9712,27.885,27.9568,45400.0
2013-10-22 09:45:00,38.94,38.95,38.86,38.92,48700.0,27.9568,27.964,27.8994,27.9425,48700.0
2013-10-22 09:50:00,38.93,39.03,38.91,39.02,109300.0,27.9496,28.0214,27.9353,28.0142,109300.0
2013-10-22 09:55:00,39.02,39.11,39.0,39.1,94500.0,28.0142,28.0789,27.9999,28.0717,94500.0
2013-10-22 10:00:00,39.1,39.19,39.09,39.16,45700.0,28.0717,28.1363,28.0645,28.1148,45700.0
2013-10-22 10:05:00,39.16,39.19,39.14,39.14,28400.0,28.1148,28.1363,28.1004,28.1004,28400.0
2013-10-22 10:10:00,39.14,39.19,39.13,39.18,24400.0,28.1004,28.1363,28.0932,28.1291,24400.0
2013-10-22 10:15:00,39.18,39.27,39.15,39.27,66700.0,28.1291,28.1937,28.1076,28.1937,66700.0
2013-10-22 10:20:00,39.27,39.37,39.27,39.34,133000.0,28.1937,28.2655,28.1937,28.244,133000.0
2013-10-22 10:25:00,39.33,39.33,39.28,39.32,82500.0,28.2368,28.2368,28.2009,28.2296,82500.0
2013-10-22 10:30:00,39.32,39.38,39.32,39.35,53400.0,28.2296,28.2727,28.2296,28.2512,53400.0
2013-10-22 10:35:00,39.35,39.41,39.33,39.36,115100.0,28.2512,28.2942,28.2368,28.2583,115100.0
2013-10-22 10:40:00,39.36,39.36,39.29,39.31,87700.0,28.2583,28.2583,28.2081,28.2225,87700.0
2013-10-22 10:45:00,39.3,39.31,39.17,39.17,92100.0,28.2153,28.2225,28.1219,28.1219,92100.0
2013-10-22 10:50:00,39.17,39.19,39.1,39.1,135200.0,28.1219,28.1363,28.0717,28.0717,135200.0
2013-10-22 10:55:00,39.11,39.26,39.08,39.26,148500.0,28.0789,28.1866,28.0573,28.1866,148500.0
2013-10-22 11:00:00,39.26,39.29,39.24,39.25,39400.0,28.1866,28.2081,28.1722,28.1794,39400.0
2013-10-22 11:05:00,39.24,39.3,39.24,39.27,54200.0,28.1722,28.2153,28.1722,28.1937,54200.0
2013-10-22 11:10:00,39.27,39.29,39.23,39.25,74200.0,28.1937,28.2081,28.165,28.1794,74200.0
2013-10-22 11:15:00,39.25,39.25,39.19,39.19,82500.0,28.1794,28.1794,28.1363,28.1363,82500.0
2013-10-22 11:20:00,39.2,39.2,39.15,39.19,43300.0,28.1435,28.1435,28.1076,28.1363,43300.0
2013-10-22 11:25:00,39.19,39.2,39.15,39.16,27200.0,28.1363,28.1435,28.1076,28.1148,27200.0
2013-10-22 11:30:00,39.15,39.23,39.15,39.2,38600.0,28.1076,28.165,28.1076,28.1435,38600.0
2013-10-22 11:35:00,39.21,39.33,39.21,39.3,56800.0,28.1507,28.2368,28.1507,28.2153,56800.0
2013-10-22 11:40:00,39.3,39.31,39.25,39.25,33800.0,28.2153,28.2225,28.1794,28.1794,33800.0
2013-10-22 11:45:00,39.25,39.29,39.23,39.27,23900.0,28.1794,28.2081,28.165,28.1937,23900.0
2013-10-22 11:50:00,39.29,39.34,39.26,39.32,30900.0,28.2081,28.244,28.1866,28.2296,30900.0
2013-10-22 11:55:00,39.32,39.37,39.31,39.33,36300.0,28.2296,28.2655,28.2225,28.2368,36300.0
2013-10-22 12:00:00,39.32,39.34,39.28,39.33,32100.0,28.2296,28.244,28.2009,28.2368,32100.0
2013-10-22 12:05:00,39.34,39.34,39.31,39.32,18200.0,28.244,28.244,28.2225,28.2296,18200.0
2013-10-22 12:10:00,39.33,39.33,39.28,39.28,15700.0,28.2368,28.2368,28.2009,28.2009,15700.0
2013-10-22 12:15:00,39.28,39.34,39.26,39.32,52000.0,28.2009,28.244,28.1866,28.2296,52000.0
2013-10-22 12:20:00,39.32,39.34,39.31,39.31,57200.0,28.2296,28.244,28.2225,28.2225,57200.0
2013-10-22 12:25:00,39.32,39.33,39.31,39.33,22200.0,28.2296,28.2368,28.2225,28.2368,22200.0
2013-10-22 12:30:00,39.32,39.37,39.3,39.37,46300.0,28.2296,28.2655,28.2153,28.2655,46300.0
2013-10-22 12:35:00,39.37,39.4,39.31,39.31,48500.0,28.2655,28.2871,28.2225,28.2225,48500.0
2013-10-22 12:40:00,39.31,39.31,39.29,39.29,21300.0,28.2225,28.2225,28.2081,28.2081,21300.0
2013-10-22 12:45:00,39.29,39.35,39.29,39.35,35200.0,28.2081,28.2512,28.2081,28.2512,35200.0
2013-10-22 12:50:00,39.35,39.39,39.34,39.36,38000.0,28.2512,28.2799,28.244,28.2583,38000.0
2013-10-22 12:55:00,39.36,39.37,39.33,39.34,27300.0,28.2583,28.2655,28.2368,28.244,27300.0
2013-10-22 13:00:00,39.34,39.36,39.29,39.31,57500.0,28.244,28.2583,28.2081,28.2225,57500.0
2013-10-22 13:05:00,39.31,39.39,39.31,39.37,36800.0,28.2225,28.2799,28.2225,28.2655,36800.0
2013-10-22 13:10:00,39.37,39.38,39.35,39.37,38700.0,28.2655,28.2727,28.2512,28.2655,38700.0
2013-10-22 13:15:00,39.38,39.44,39.38,39.42,40100.0,28.2727,28.3158,28.2727,28.3014,40100.0
2013-10-22 13:20:00,39.42,39.42,39.37,39.41,26800.0,28.3014,28.3014,28.2655,28.2942,26800.0
2013-10-22 13:25:00,39.4,39.43,39.39,39.39,40300.0,28.2871,28.3086,28.2799,28.2799,40300.0
2013-10-22 13:30:00,39.38,39.4,39.3,39.31,97800.0,28.2727,28.2871,28.2153,28.2225,97800.0
2013-10-22 13:35:00,39.32,39.34,39.32,39.34,28200.0,28.2296,28.244,28.2296,28.244,28200.0
2013-10-22 13:40:00,39.34,39.34,39.31,39.31,29500.0,28.244,28.244,28.2225,28.2225,29500.0
2013-10-22 13:45:00,39.31,39.39,39.31,39.34,51200.0,28.2225,28.2799,28.2225,28.244,51200.0
2013-10-22 13:50:00,39.35,39.37,39.34,39.35,56100.0,28.2512,28.2655,28.244,28.2512,56100.0
2013-10-22 13:55:00,39.35,39.44,39.34,39.44,38700.0,28.2512,28.3158,28.244,28.3158,38700.0
2013-10-22 14:00:00,39.43,39.46,39.39,39.45,88800.0,28.3086,28.3301,28.2799,28.323,88800.0
2013-10-22 14:05:00,39.46,39.46,39.38,39.39,27400.0,28.3301,28.3301,28.2727,28.2799,27400.0
2013-10-22 14:10:00,39.39,39.45,39.39,39.42,63500.0,28.2799,28.323,28.2799,28.3014,63500.0
2013-10-22 14:15:00,39.43,39.45,39.42,39.44,48800.0,28.3086,28.323,28.3014,28.3158,48800.0
2013-10-22 14:20:00,39.43,39.45,39.41,39.45,49400.0,28.3086,28.323,28.2942,28.323,49400.0
2013-10-22 14:25:00,39.45,39.52,39.45,39.52,60700.0,28.323,28.3732,28.323,28.3732,60700.0
2013-10-22 14:30:00,39.52,39.54,39.48,39.54,62900.0,28.3732,28.3876,28.3445,28.3876,62900.0
2013-10-22 14:35:00,39.54,39.56,39.49,39.49,30500.0,28.3876,28.4019,28.3517,28.3517,30500.0
2013-10-22 14:40:00,39.49,39.51,39.44,39.48,39500.0,28.3517,28.366,28.3158,28.3445,39500.0
2013-10-22 14:45:00,39.48,39.51,39.47,39.47,44200.0,28.3445,28.366,28.3373,28.3373,44200.0
2013-10-22 14:50:00,39.47,39.48,39.43,39.46,34400.0,28.3373,28.3445,28.3086,28.3301,34400.0
2013-10-22 14:55:00,39.47,39.51,39.46,39.48,41600.0,28.3373,28.366,28.3301,28.3445,41600.0
2013-10-22 15:00:00,39.48,39.53,39.48,39.52,21200.0,28.3445,28.3804,28.3445,28.3732,21200.0
2013-10-22 15:05:00,39.53,39.54,39.49,39.51,19900.0,28.3804,28.3876,28.3517,28.366,19900.0
2013-10-22 15:10:00,39.52,39.59,39.5,39.57,49300.0,28.3732,28.4235,28.3589,28.4091,49300.0
2013-10-22 15:15:00,39.57,39.57,39.5,39.52,44300.0,28.4091,28.4091,28.3589,28.3732,44300.0
2013-10-22 15:20:00,39.51,39.52,39.48,39.52,51700.0,28.366,28.3732,28.3445,28.3732,51700.0
2013-10-22 15:25:00,39.53,39.58,39.52,39.56,37900.0,28.3804,28.4163,28.3732,28.4019,37900.0
2013-10-22 15:30:00,39.56,39.58,39.53,39.54,78500.0,28.4019,28.4163,28.3804,28.3876,78500.0
2013-10-22 15:35:00,39.54,39.57,39.53,39.54,101300.0,28.3876,28.4091,28.3804,28.3876,101300.0
2013-10-22 15:40:00,39.54,39.57,39.53,39.56,92400.0,28.3876,28.4091,28.3804,28.4019,92400.0
2013-10-22 15:45:00,39.56,39.58,39.52,39.56,177600.0,28.4019,28.4163,28.3732,28.4019,177600.0
2013-10-22 15:50:00,39.55,39.59,39.54,39.54,159200.0,28.3948,28.4235,28.3876,28.3876,159200.0
2013-10-22 15:55:00,39.54,39.55,39.48,39.5,318700.0,28.3876,28.3948,28.3445,28.3589,318700.0
2013-10-23 09:30:00,39.25,39.28,39.11,39.13,125700.0,28.1794,28.2009,28.0789,28.0932,125700.0
2013-10-23 09:35:00,39.11,39.15,39.03,39.14,71600.0,28.0789,28.1076,28.0214,28.1004,71600.0
2013-10-23 09:40:00,39.14,39.21,39.07,39.08,64200.0,28.1004,28.1507,28.0501,28.0573,64200.0
2013-10-23 09:45:00,39.07,39.11,39.02,39.04,56100.0,28.0501,28.0789,28.0142,28.0286,56100.0
2013-10-23 09:50:00,39.04,39.11,39.01,39.05,44000.0,28.0286,28.0789,28.0071,28.0358,44000.0
2013-10-23 09:55:00,39.06,39.08,39.02,39.08,33200.0,28.043,28.0573,28.0142,28.0573,33200.0
2013-10-23 10:00:00,39.06,39.08,39.01,39.03,34500.0,28.043,28.0573,28.0071,28.0214,34500.0
2013-10-23 10:05:00,39.03,39.2,39.02,39.2,45600.0,28.0214,28.1435,28.0142,28.1435,45600.0
2013-10-23 10:10:00,39.2,39.3,39.19,39.3,37300.0,28.1435,28.2153,28.1363,28.2153,37300.0
2013-10-23 10:15:00,39.3,39.32,39.26,39.27,23300.0,28.2153,28.2296,28.1866,28.1937,23300.0
2013-10-23 10:20:00,39.27,39.29,39.18,39.26,33300.0,28.1937,28.2081,28.1291,28.1866,33300.0
2013-10-23 10:25:00,39.26,39.3,39.23,39.24,35500.0,28.1866,28.2153,28.165,28.1722,35500.0
2013-10-23 10:30:00,39.24,39.3,39.21,39.3,25100.0,28.1722,28.2153,28.1507,28.2153,25100.0
2013-10-23 10:35:00,39.3,39.3,39.23,39.29,19700.0,28.2153,28.2153,28.165,28.2081,19700.0
2013-10-23 10:40:00,39.3,39.33,39.26,39.26,14700.0,28.2153,28.2368,28.1866,28.1866,14700.0
2013-10-23 10:45:00,39.26,39.29,39.23,39.29,18200.0,28.1866,28.2081,28.165,28.2081,18200.0
2013-10-23 10:50:00,39.28,39.29,39.13,39.17,27000.0,28.2009,28.2081,28.0932,28.1219,27000.0
2013-10-23 10:55:00,39.16,39.23,39.16,39.23,18400.0,28.1148,28.165,28.1148,28.165,18400.0
2013-10-23 11:00:00,39.23,39.32,39.23,39.32,24600.0,28.165,28.2296,28.165,28.2296,24600.0
2013-10-23 11:05:00,39.31,39.37,39.3,39.36,25100.0,28.2225,28.2655,28.2153,28.2583,25100.0
2013-10-23 11:10:00,39.37,39.41,39.37,39.41,15400.0,28.2655,28.2942,28.2655,28.2942,15400.0
2013-10-23 11:15:00,39.41,39.43,39.34,39.35,33600.0,28.2942,28.3086,28.244,28.2512,33600.0
2013-10-23 11:20:00,39.35,39.49,39.34,39.44,51200.0,28.2512,28.3517,28.244,28.3158,51200.0
2013-10-23 11:25:00,39.45,39.45,39.34,39.35,29900.0,28.323,28.323,28.244,28.2512,29900.0
2013-10-23 11:30:00,39.34,39.41,39.34,39.36,28400.0,28.244,28.2942,28.244,28.2583,28400.0
2013-10-23 11:35:00,39.36,39.36,39.3,39.31,23900.0,28.2583,28.2583,28.2153,28.2225,23900.0
2013-10-23 11:40:00,39.32,39.38,39.32,39.34,37800.0,28.2296,28.2727,28.2296,28.244,37800.0
2013-10-23 11:45:00,39.35,39.43,39.35,39.42,30000.0,28.2512,28.3086,28.2512,28.3014,30000.0
2013-10-23 11:50:00,39.43,39.44,39.38,39.38,16400.0,28.3086,28.3158,28.2727,28.2727,16400.0
2013-10-23 11:55:00,39.39,39.44,39.38,39.43,22900.0,28.2799,28.3158,28.2727,28.3086,22900.0
2013-10-23 12:00:00,39.43,39.44,39.41,39.43,21100.0,28.3086,28.3158,28.2942,28.3086,21100.0
2013-10-23 12:05:00,39.42,39.45,39.41,39.44,13000.0,28.3014,28.323,28.2942,28.3158,13000.0
2013-10-23 12:10:00,39.44,39.5,39.44,39.5,15200.0,28.3158,28.3589,28.3158,28.3589,15200.0
2013-10-23 12:15:00,39.5,39.5,39.42,39.45,18800.0,28.3589,28.3589,28.3014,28.323,18800.0
2013-10-23 12:20:00,39.45,39.49,39.44,39.46,13500.0,28.323,28.3517,28.3158,28.3301,13500.0
2013-10-23 12:25:00,39.45,39.49,39.45,39.47,15700.0,28.323,28.3517,28.323,28.3373,15700.0
2013-10-23 12:30:00,39.47,39.47,39.4,39.41,39500.0,28.3373,28.3373,28.2871,28.2942,39500.0
2013-10-23 12:35:00,39.4,39.42,39.39,39.42,17200.0,28.2871,28.3014,28.2799,28.3014,17200.0
2013-10-23 12:40:00,39.42,39.43,39.38,39.41,17200.0,28.3014,28.3086,28.2727,28.2942,17200.0
2013-10-23 12:45:00,39.41,39.46,39.41,39.45,12300.0,28.2942,28.3301,28.2942,28.323,12300.0
2013-10-23 12:50:00,39.45,39.46,39.41,39.41,14800.0,28.323,28.3301,28.2942,28.2942,14800.0
2013-10-23 12:55:00,39.41,39.47,39.41,39.47,11000.0,28.2942,28.3373,28.2942,28.3373,11000.0
2013-10-23 13:00:00,39.48,39.49,39.43,39.44,11200.0,28.3445,28.3517,28.3086,28.3158,11200.0
2013-10-23 13:05:00,39.44,39.47,39.41,39.41,21700.0,28.3158,28.3373,28.2942,28.2942,21700.0
2013-10-23 13:10:00,39.41,39.41,39.37,39.37,11700.0,28.2942,28.2942,28.2655,28.2655,11700.0
2013-10-23 13:15:00,39.37,39.4,39.36,39.4,18900.0,28.2655,28.2871,28.2583,28.2871,18900.0
2013-10-23 13:20:00,39.4,39.4,39.34,39.35,11400.0,28.2871,28.2871,28.244,28.2512,11400.0
2013-10-23 13:25:00,39.36,39.39,39.34,39.38,18400.0,28.2583,28.2799,28.244,28.2727,18400.0
2013-10-23 13:30:00,39.38,39.38,39.32,39.33,26600.0,28.2727,28.2727,28.2296,28.2368,26600.0
2013-10-23 13:35:00,39.33,39.35,39.27,39.27,19000.0,28.2368,28.2512,28.1937,28.1937,19000.0
2013-10-23 13:40:00,39.26,39.28,39.25,39.26,25400.0,28.1866,28.2009,28.1794,28.1866,25400.0
2013-10-23 13:45:00,39.27,39.28,39.23,39.28,23000.0,28.1937,28.2009,28.165,28.2009,23000.0
2013-10-23 13:50:00,39.28,39.3,39.27,39.27,22300.0,28.2009,28.2153,28.1937,28.1937,22300.0
2013-10-23 13:55:00,39.28,39.29,39.24,39.24,15200.0,28.2009,28.2081,28.1722,28.1722,15200.0
2013-10-23 14:00:00,39.24,39.25,39.18,39.22,64800.0,28.1722,28.1794,28.1291,28.1578,64800.0
2013-10-23 14:05:00,39.22,39.28,39.22,39.26,17400.0,28.1578,28.2009,28.1578,28.1866,17400.0
2013-10-23 14:10:00,39.26,39.31,39.26,39.31,19200.0,28.1866,28.2225,28.1866,28.2225,19200.0
2013-10-23 14:15:00,39.32,39.34,39.29,39.29,27800.0,28.2296,28.244,28.2081,28.2081,27800.0
2013-10-23 14:20:00,39.3,39.34,39.29,39.32,24500.0,28.2153,28.244,28.2081,28.2296,24500.0
2013-10-23 14:25:00,39.32,39.32,39.26,39.3,42800.0,28.2296,28.2296,28.1866,28.2153,42800.0
2013-10-23 14:30:00,39.31,39.34,39.3,39.3,24600.0,28.2225,28.244,28.2153,28.2153,24600.0
2013-10-23 14:35:00,39.3,39.3,39.22,39.22,17200.0,28.2153,28.2153,28.1578,28.1578,17200.0
2013-10-23 14:40:00,39.22,39.35,39.22,39.35,24300.0,28.1578,28.2512,28.1578,28.2512,24300.0
2013-10-23 14:45:00,39.35,39.36,39.28,39.3,27600.0,28.2512,28.2583,28.2009,28.2153,27600.0
2013-10-23 14:50:00,39.3,39.3,39.26,39.28,21200.0,28.2153,28.2153,28.1866,28.2009,21200.0
2013-10-23 14:55:00,39.28,39.31,39.27,39.3,14600.0,28.2009,28.2225,28.1937,28.2153,14600.0
2013-10-23 15:00:00,39.3,39.34,39.29,39.32,22500.0,28.2153,28.244,28.2081,28.2296,22500.0
2013-10-23 15:05:00,39.32,39.35,39.31,39.33,30500.0,28.2296,28.2512,28.2225,28.2368,30500.0
2013-10-23 15:10:00,39.33,39.33,39.27,39.29,41900.0,28.2368,28.2368,28.1937,28.2081,41900.0
2013-10-23 15:15:00,39.3,39.3,39.24,39.25,59700.0,28.2153,28.2153,28.1722,28.1794,59700.0
2013-10-23 15:20:00,39.26,39.27,39.23,39.24,25300.0,28.1866,28.1937,28.165,28.1722,25300.0
2013-10-23 15:25:00,39.24,39.27,39.23,39.25,25300.0,28.1722,28.1937,28.165,28.1794,25300.0
2013-10-23 15:30:00,39.25,39.27,39.24,39.27,26900.0,28.1794,28.1937,28.1722,28.1937,26900.0
2013-10-23 15:35:00,39.27,39.29,39.23,39.23,39900.0,28.1937,28.2081,28.165,28.165,39900.0
2013-10-23 15:40:00,39.24,39.26,39.23,39.24,51400.0,28.1722,28.1866,28.165,28.1722,51400.0
2013-10-23 15:45:00,39.23,39.25,39.2,39.21,80700.0,28.165,28.1794,28.1435,28.1507,80700.0
2013-10-23 15:50:00,39.22,39.27,39.22,39.26,58400.0,28.1578,28.1937,28.1578,28.1866,58400.0
2013-10-23 15:55:00,39.26,39.29,39.25,39.28,97500.0,28.1866,28.2081,28.1794,28.2009,97500.0
2013-10-24 09:30:00,39.27,39.39,39.27,39.32,68600.0,28.1937,28.2799,28.1937,28.2296,68600.0
2013-10-24 09:35:00,39.31,39.32,39.22,39.27,23700.0,28.2225,28.2296,28.1578,28.1937,23700.0
2013-10-24 09:40:00,39.27,39.33,39.18,39.19,24600.0,28.1937,28.2368,28.1291,28.1363,24600.0
2013-10-24 09:45:00,39.19,39.28,39.17,39.28,15300.0,28.1363,28.2009,28.1219,28.2009,15300.0
2013-10-24 09:50:00,39.27,39.3,39.22,39.23,20900.0,28.1937,28.2153,28.1578,28.165,20900.0
2013-10-24 09:55:00,39.21,39.24,39.2,39.22,22800.0,28.1507,28.1722,28.1435,28.1578,22800.0
2013-10-24 10:00:00,39.22,39.24,39.19,39.22,14400.0,28.1578,28.1722,28.1363,28.1578,14400.0
2013-10-24 10:05:00,39.23,39.28,39.22,39.28,12100.0,28.165,28.2009,28.1578,28.2009,12100.0
2013-10-24 10:10:00,39.27,39.33,39.24,39.27,20100.0,28.1937,28.2368,28.1722,28.1937,20100.0
2013-10-24 10:15:00,39.27,39.27,39.22,39.22,30000.0,28.1937,28.1937,28.1578,28.1578,30000.0
2013-10-24 10:20:00,39.22,39.29,39.21,39.29,68500.0,28.1578,28.2081,28.1507,28.2081,68500.0
2013-10-24 10:25:00,39.28,39.31,39.27,39.3,57200.0,28.2009,28.2225,28.1937,28.2153,57200.0
2013-10-24 10:30:00,39.3,39.34,39.28,39.29,29200.0,28.2153,28.244,28.2009,28.2081,29200.0
2013-10-24 10:35:00,39.28,39.37,39.27,39.33,19700.0,28.2009,28.2655,28.1937,28.2368,19700.0
2013-10-24 10:40:00,39.33,39.34,39.29,39.3,15900.0,28.2368,28.244,28.2081,28.2153,15900.0
2013-10-24 10:45:00,39.29,39.31,39.27,39.29,16500.0,28.2081,28.2225,28.1937,28.2081,16500.0
2013-10-24 10:50:00,39.29,39.3,39.27,39.3,22500.0,28.2081,28.2153,28.1937,28.2153,22500.0
2013-10-24 10:55:00,39.3,39.36,39.3,39.36,15600.0,28.2153,28.2583,28.2153,28.2583,15600.0
2013-10-24 11:00:00,39.36,39.36,39.3,39.32,21300.0,28.2583,28.2583,28.2153,28.2296,21300.0
2013-10-24 11:05:00,39.32,39.36,39.31,39.36,13900.0,28.2296,28.2583,28.2225,28.2583,13900.0
2013-10-24 11:10:00,39.36,39.37,39.32,39.34,27500.0,28.2583,28.2655,28.2296,28.244,27500.0
2013-10-24 11:15:00,39.34,39.35,39.3,39.32,22400.0,28.244,28.2512,28.2153,28.2296,22400.0
2013-10-24 11:20:00,39.32,39.38,39.31,39.38,22700.0,28.2296,28.2727,28.2225,28.2727,22700.0
2013-10-24 11:25:00,39.38,39.39,39.37,39.38,6700.0,28.2727,28.2799,28.2655,28.2727,6700.0
2013-10-24 11:30:00,39.38,39.39,39.28,39.29,29700.0,28.2727,28.2799,28.2009,28.2081,29700.0
2013-10-24 11:35:00,39.28,39.29,39.26,39.28,51000.0,28.2009,28.2081,28.1866,28.2009,51000.0
2013-10-24 11:40:00,39.29,39.29,39.21,39.21,20400.0,28.2081,28.2081,28.1507,28.1507,20400.0
2013-10-24 11:45:00,39.21,39.23,39.18,39.2,14300.0,28.1507,28.165,28.1291,28.1435,14300.0
2013-10-24 11:50:00,39.19,39.24,39.17,39.21,24600.0,28.1363,28.1722,28.1219,28.1507,24600.0
2013-10-24 11:55:00,39.22,39.24,39.16,39.17,45800.0,28.1578,28.1722,28.1148,28.1219,45800.0
2013-10-24 12:00:00,39.16,39.19,39.15,39.15,24600.0,28.1148,28.1363,28.1076,28.1076,24600.0
2013-10-24 12:05:00,39.16,39.18,39.15,39.15,14000.0,28.1148,28.1291,28.1076,28.1076,14000.0
2013-10-24 12:10:00,39.15,39.16,39.12,39.12,22000.0,28.1076,28.1148,28.086,28.086,22000.0
2013-10-24 12:15:00,39.12,39.15,39.09,39.09,19200.0,28.086,28.1076,28.0645,28.0645,19200.0
2013-10-24 12:20:00,39.08,39.09,39.07,39.09,13000.0,28.0573,28.0645,28.0501,28.0645,13000.0
2013-10-24 12:25:00,39.08,39.09,39.07,39.08,17800.0,28.0573,28.0645,28.0501,28.0573,17800.0
2013-10-24 12:30:00,39.09,39.13,39.09,39.09,11600.0,28.0645,28.0932,28.0645,28.0645,11600.0
2013-10-24 12:35:00,39.11,39.12,39.1,39.1,6400.0,28.0789,28.086,28.0717,28.0717,6400.0
2013-10-24 12:40:00,39.11,39.12,39.08,39.11,9200.0,28.0789,28.086,28.0573,28.0789,9200.0
2013-10-24 12:45:00,39.12,39.13,39.1,39.13,10400.0,28.086,28.0932,28.0717,28.0932,10400.0
2013-10-24 12:50:00,39.13,39.15,39.13,39.15,2100.0,28.0932,28.1076,28.0932,28.1076,2100.0
2013-10-24 12:55:00,39.14,39.21,39.14,39.21,12800.0,28.1004,28.1507,28.1004,28.1507,12800.0
2013-10-24 13:00:00,39.22,39.23,39.17,39.19,14000.0,28.1578,28.165,28.1219,28.1363,14000.0
2013-10-24 13:05:00,39.19,39.2,39.18,39.19,10600.0,28.1363,28.1435,28.1291,28.1363,10600.0
2013-10-24 13:10:00,39.19,39.22,39.19,39.2,8500.0,28.1363,28.1578,28.1363,28.1435,8500.0
2013-10-24 13:15:00,39.2,39.2,39.15,39.16,21300.0,28.1435,28.1435,28.1076,28.1148,21300.0
2013-10-24 13:20:00,39.16,39.21,39.14,39.19,20800.0,28.1148,28.1507,28.1004,28.1363,20800.0
2013-10-24 13:25:00,39.2,39.2,39.16,39.16,11900.0,28.1435,28.1435,28.1148,28.1148,11900.0
2013-10-24 13:30:00,39.15,39.18,39.15,39.18,16400.0,28.1076,28.1291,28.1076,28.1291,16400.0
2013-10-24 13:35:00,39.18,39.18,39.14,39.15,14200.0,28.1291,28.1291,28.1004,28.1076,14200.0
2013-10-24 13:40:00,39.15,39.17,39.15,39.16,16700.0,28.1076,28.1219,28.1076,28.1148,16700.0
2013-10-24 13:45:00,39.17,39.17,39.13,39.13,15800.0,28.1219,28.1219,28.0932,28.0932,15800.0
2013-10-24 13:50:00,39.12,39.13,39.1,39.1,20100.0,28.086,28.0932,28.0717,28.0717,20100.0
2013-10-24 13:55:00,39.09,39.12,39.08,39.09,24800.0,28.0645,28.086,28.0573,28.0645,24800.0
2013-10-24 14:00:00,39.08,39.09,39.05,39.05,31100.0,28.0573,28.0645,28.0358,28.0358,31100.0
2013-10-24 14:05:00,39.05,39.08,39.03,39.05,24400.0,28.0358,28.0573,28.0214,28.0358,24400.0
2013-10-24 14:10:00,39.06,39.09,39.05,39.07,14800.0,28.043,28.0645,28.0358,28.0501,14800.0
2013-10-24 14:15:00,39.08,39.12,39.07,39.12,24500.0,28.0573,28.086,28.0501,28.086,24500.0
2013-10-24 14:20:00,39.12,39.12,39.1,39.11,11600.0,28.086,28.086,28.0717,28.0789,11600.0
2013-10-24 14:25:00,39.11,39.11,39.06,39.07,34900.0,28.0789,28.0789,28.043,28.0501,34900.0
2013-10-24 14:30:00,39.07,39.1,39.06,39.1,27900.0,28.0501,28.0717,28.043,28.0717,27900.0
2013-10-24 14:35:00,39.1,39.17,39.09,39.16,20100.0,28.0717,28.1219,28.0645,28.1148,20100.0
2013-10-24 14:40:00,39.16,39.18,39.16,39.17,17200.0,28.1148,28.1291,28.1148,28.1219,17200.0
2013-10-24 14:45:00,39.18,39.22,39.18,39.2,16100.0,28.1291,28.1578,28.1291,28.1435,16100.0
2013-10-24 14:50:00,39.2,39.2,39.18,39.18,12000.0,28.1435,28.1435,28.1291,28.1291,12000.0
2013-10-24 14:55:00,39.17,39.21,39.16,39.21,18600.0,28.1219,28.1507,28.1148,28.1507,18600.0
2013-10-24 15:00:00,39.21,39.21,39.17,39.17,14600.0,28.1507,28.1507,28.1219,28.1219,14600.0
2013-10-24 15:05:00,39.17,39.22,39.17,39.18,32900.0,28.1219,28.1578,28.1219,28.1291,32900.0
2013-10-24 15:10:00,39.18,39.22,39.17,39.21,30300.0,28.1291,28.1578,28.1219,28.1507,30300.0
2013-10-24 15:15:00,39.21,39.23,39.19,39.2,22700.0,28.1507,28.165,28.1363,28.1435,22700.0
2013-10-24 15:20:00,39.2,39.21,39.18,39.19,15500.0,28.1435,28.1507,28.1291,28.1363,15500.0
2013-10-24 15:25:00,39.19,39.22,39.17,39.17,25200.0,28.1363,28.1578,28.1219,28.1219,25200.0
2013-10-24 15:30:00,39.17,39.19,39.16,39.16,39900.0,28.1219,28.1363,28.1148,28.1148,39900.0
2013-10-24 15:35:00,39.17,39.19,39.14,39.15,22100.0,28.1219,28.1363,28.1004,28.1076,22100.0
2013-10-24 15:40:00,39.14,39.16,39.12,39.15,54700.0,28.1004,28.1148,28.086,28.1076,54700.0
2013-10-24 15:45:00,39.14,39.17,39.13,39.13,48500.0,28.1004,28.1219,28.0932,28.0932,48500.0
2013-10-24 15:50:00,39.14,39.19,39.13,39.16,76700.0,28.1004,28.1363,28.0932,28.1148,76700.0
2013-10-24 15:55:00,39.16,39.2,39.16,39.17,91000.0,28.1148,28.1435,28.1148,28.1219,91000.0
2013-10-25 09:30:00,39.26,39.3,39.18,39.3,100600.0,28.1866,28.2153,28.1291,28.2153,100600.0
2013-10-25 09:35:00,39.29,39.32,39.25,39.3,63800.0,28.2081,28.2296,28.1794,28.2153,63800.0
2013-10-25 09:40:00,39.29,39.37,39.25,39.34,88000.0,28.2081,28.2655,28.1794,28.244,88000.0
2013-10-25 09:45:00,39.35,39.36,39.3,39.36,72200.0,28.2512,28.2583,28.2153,28.2583,72200.0
2013-10-25 09:50:00,39.36,39.36,39.32,39.33,12800.0,28.2583,28.2583,28.2296,28.2368,12800.0
2013-10-25 09:55:00,39.32,39.32,39.28,39.31,8500.0,28.2296,28.2296,28.2009,28.2225,8500.0
2013-10-25 10:00:00,39.32,39.39,39.31,39.35,37800.0,28.2296,28.2799,28.2225,28.2512,37800.0
2013-10-25 10:05:00,39.35,39.35,39.32,39.35,22500.0,28.2512,28.2512,28.2296,28.2512,22500.0
2013-10-25 10:10:00,39.36,39.4,39.3,39.3,40800.0,28.2583,28.2871,28.2153,28.2153,40800.0
2013-10-25 10:15:00,39.3,39.34,39.29,39.32,27700.0,28.2153,28.244,28.2081,28.2296,27700.0
2013-10-25 10:20:00,39.33,39.37,39.33,39.35,25800.0,28.2368,28.2655,28.2368,28.2512,25800.0
2013-10-25 10:25:00,39.34,39.56,39.31,39.54,222700.0,28.244,28.4019,28.2225,28.3876,222700.0
2013-10-25 10:30:00,39.53,39.57,39.49,39.51,65400.0,28.3804,28.4091,28.3517,28.366,65400.0
2013-10-25 10:35:00,39.51,39.56,39.5,39.52,24800.0,28.366,28.4019,28.3589,28.3732,24800.0
2013-10-25 10:40:00,39.54,39.58,39.54,39.56,30800.0,28.3876,28.4163,28.3876,28.4019,30800.0
2013-10-25 10:45:00,39.56,39.59,39.52,39.59,24100.0,28.4019,28.4235,28.3732,28.4235,24100.0
2013-10-25 10:50:00,39.59,39.63,39.59,39.63,28000.0,28.4235,28.4522,28.4235,28.4522,28000.0
2013-10-25 10:55:00,39.62,39.66,39.61,39.65,55700.0,28.445,28.4737,28.4378,28.4666,55700.0
2013-10-25 11:00:00,39.66,39.68,39.64,39.66,45400.0,28.4737,28.4881,28.4594,28.4737,45400.0
2013-10-25 11:05:00,39.66,39.66,39.63,39.63,34300.0,28.4737,28.4737,28.4522,28.4522,34300.0
2013-10-25 11:10:00,39.64,39.73,39.63,39.73,62700.0,28.4594,28.524,28.4522,28.524,62700.0
2013-10-25 11:15:00,39.72,39.73,39.65,39.65,63000.0,28.5168,28.524,28.4666,28.4666,63000.0
2013-10-25 11:20:00,39.66,39.72,39.65,39.72,24200.0,28.4737,28.5168,28.4666,28.5168,24200.0
2013-10-25 11:25:00,39.71,39.73,39.69,39.7,48400.0,28.5096,28.524,28.4953,28.5025,48400.0
2013-10-25 11:30:00,39.71,39.73,39.64,39.64,41100.0,28.5096,28.524,28.4594,28.4594,41100.0
2013-10-25 11:35:00,39.64,39.65,39.59,39.6,17000.0,28.4594,28.4666,28.4235,28.4307,17000.0
2013-10-25 11:40:00,39.59,39.6,39.51,39.55,42800.0,28.4235,28.4307,28.366,28.3948,42800.0
2013-10-25 11:45:00,39.55,39.59,39.54,39.57,19500.0,28.3948,28.4235,28.3876,28.4091,19500.0
2013-10-25 11:50:00,39.56,39.58,39.52,39.57,37400.0,28.4019,28.4163,28.3732,28.4091,37400.0
2013-10-25 11:55:00,39.57,39.59,39.54,39.59,63400.0,28.4091,28.4235,28.3876,28.4235,63400.0
2013-10-25 12:00:00,39.59,39.63,39.58,39.63,47100.0,28.4235,28.4522,28.4163,28.4522,47100.0
2013-10-25 12:05:00,39.62,39.66,39.61,39.66,23000.0,28.445,28.4737,28.4378,28.4737,23000.0
2013-10-25 12:10:00,39.66,39.67,39.57,39.57,39100.0,28.4737,28.4809,28.4091,28.4091,39100.0
2013-10-25 12:15:00,39.57,39.59,39.55,39.58,19800.0,28.4091,28.4235,28.3948,28.4163,19800.0
2013-10-25 12:20:00,39.59,39.6,39.54,39.56,22200.0,28.4235,28.4307,28.3876,28.4019,22200.0
2013-10-25 12:25:00,39.55,39.55,39.52,39.52,19800.0,28.3948,28.3948,28.3732,28.3732,19800.0
2013-10-25 12:30:00,39.52,39.53,39.51,39.52,11300.0,28.3732,28.3804,28.366,28.3732,11300.0
2013-10-25 12:35:00,39.52,39.57,39.5,39.57,20600.0,28.3732,28.4091,28.3589,28.4091,20600.0
2013-10-25 12:40:00,39.57,39.59,39.57,39.57,15700.0,28.4091,28.4235,28.4091,28.4091,15700.0
2013-10-25 12:45:00,39.57,39.58,39.55,39.56,19700.0,28.4091,28.4163,28.3948,28.4019,19700.0
2013-10-25 12:50:00,39.57,39.58,39.27,39.49,301200.0,28.4091,28.4163,28.1937,28.3517,301200.0
2013-10-25 12:55:00,39.5,39.53,39.4,39.53,93700.0,28.3589,28.3804,28.2871,28.3804,93700.0
2013-10-25 13:00:00,39.53,39.59,39.53,39.57,42600.0,28.3804,28.4235,28.3804,28.4091,42600.0
2013-10-25 13:05:00,39.56,39.57,39.52,39.53,33300.0,28.4019,28.4091,28.3732,28.3804,33300.0
2013-10-25 13:10:00,39.53,39.54,39.5,39.51,39400.0,28.3804,28.3876,28.3589,28.366,39400.0
2013-10-25 13:15:00,39.51,39.59,39.5,39.54,25000.0,28.366,28.4235,28.3589,28.3876,25000.0
2013-10-25 13:20:00,39.54,39.54,39.49,39.5,23700.0,28.3876,28.3876,28.3517,28.3589,23700.0
2013-10-25 13:25:00,39.5,39.52,39.48,39.48,62200.0,28.3589,28.3732,28.3445,28.3445,62200.0
2013-10-25 13:30:00,39.48,39.5,39.4,39.5,96500.0,28.3445,28.3589,28.2871,28.3589,96500.0
2013-10-25 13:35:00,39.5,39.58,39.49,39.56,40400.0,28.3589,28.4163,28.3517,28.4019,40400.0
2013-10-25 13:40:00,39.56,39.57,39.51,39.52,45800.0,28.4019,28.4091,28.366,28.3732,45800.0
2013-10-25 13:45:00,39.51,39.53,39.49,39.5,26300.0,28.366,28.3804,28.3517,28.3589,26300.0
2013-10-25 13:50:00,39.5,39.52,39.49,39.51,25700.0,28.3589,28.3732,28.3517,28.366,25700.0
2013-10-25 13:55:00,39.51,39.54,39.48,39.48,21100.0,28.366,28.3876,28.3445,28.3445,21100.0
2013-10-25 14:00:00,39.48,39.49,39.22,39.43,219400.0,28.3445,28.3517,28.1578,28.3086,219400.0
2013-10-25 14:05:00,39.44,39.58,39.44,39.58,59200.0,28.3158,28.4163,28.3158,28.4163,59200.0
2013-10-25 14:10:00,39.58,39.62,39.56,39.62,75200.0,28.4163,28.445,28.4019,28.445,75200.0
2013-10-25 14:15:00,39.62,39.68,39.62,39.65,78600.0,28.445,28.4881,28.445,28.4666,78600.0
2013-10-25 14:20:00,39.65,39.65,39.59,39.64,75400.0,28.4666,28.4666,28.4235,28.4594,75400.0
2013-10-25 14:25:00,39.65,39.81,39.6,39.66,283000.0,28.4666,28.5814,28.4307,28.4737,283000.0
2013-10-25 14:30:00,39.67,39.69,39.66,39.69,33800.0,28.4809,28.4953,28.4737,28.4953,33800.0
2013-10-25 14:35:00,39.7,39.85,39.66,39.73,149700.0,28.5025,28.6101,28.4737,28.524,149700.0
2013-10-25 14:40:00,39.74,39.77,39.68,39.69,58100.0,28.5312,28.5527,28.4881,28.4953,58100.0
2013-10-25 14:45:00,39.69,39.7,39.66,39.68,33200.0,28.4953,28.5025,28.4737,28.4881,33200.0
2013-10-25 14:50:00,39.67,39.7,39.62,39.65,65600.0,28.4809,28.5025,28.445,28.4666,65600.0
2013-10-25 14:55:00,39.66,39.7,39.66,39.7,28600.0,28.4737,28.5025,28.4737,28.5025,28600.0
2013-10-25 15:00:00,39.7,39.74,39.65,39.66,55500.0,28.5025,28.5312,28.4666,28.4737,55500.0
2013-10-25 15:05:00,39.66,39.66,39.62,39.65,29000.0,28.4737,28.4737,28.445,28.4666,29000.0
2013-10-25 15:10:00,39.65,39.67,39.63,39.66,56500.0,28.4666,28.4809,28.4522,28.4737,56500.0
2013-10-25 15:15:00,39.67,39.68,39.62,39.62,60800.0,28.4809,28.4881,28.445,28.445,60800.0
2013-10-25 15:20:00,39.63,39.64,39.55,39.59,54000.0,28.4522,28.4594,28.3948,28.4235,54000.0
2013-10-25 15:25:00,39.6,39.64,39.6,39.64,37000.0,28.4307,28.4594,28.4307,28.4594,37000.0
2013-10-25 15:30:00,39.64,39.7,39.64,39.69,53000.0,28.4594,28.5025,28.4594,28.4953,53000.0
2013-10-25 15:35:00,39.7,39.8,39.68,39.8,94000.0,28.5025,28.5742,28.4881,28.5742,94000.0
2013-10-25 15:40:00,39.8,39.86,39.77,39.83,141600.0,28.5742,28.6173,28.5527,28.5958,141600.0
2013-10-25 15:45:00,39.84,39.93,39.83,39.92,225900.0,28.603,28.6676,28.5958,28.6604,225900.0
2013-10-25 15:50:00,39.92,39.93,39.85,39.91,355100.0,28.6604,28.6676,28.6101,28.6532,355100.0
2013-10-25 15:55:00,39.91,39.96,39.9,39.94,379600.0,28.6532,28.6891,28.646,28.6748,379600.0
2013-10-28 09:30:00,39.77,40.12,39.73,40.12,250300.0,28.5527,28.804,28.524,28.804,250300.0
2013-10-28 09:35:00,40.1,40.22,40.04,40.16,97400.0,28.7896,28.8758,28.7466,28.8327,97400.0
2013-10-28 09:40:00,40.16,40.19,40.01,40.05,78900.0,28.8327,28.8542,28.725,28.7537,78900.0
2013-10-28 09:45:00,40.07,40.11,39.99,40.02,67000.0,28.7681,28.7968,28.7107,28.7322,67000.0
2013-10-28 09:50:00,40.02,40.22,40.02,40.2,90400.0,28.7322,28.8758,28.7322,28.8614,90400.0
2013-10-28 09:55:00,40.2,40.23,40.08,40.11,89700.0,28.8614,28.883,28.7753,28.7968,89700.0
2013-10-28 10:00:00,40.1,40.1,39.95,40.0,67900.0,28.7896,28.7896,28.6819,28.7178,67900.0
2013-10-28 10:05:00,39.99,40.08,39.99,40.06,59800.0,28.7107,28.7753,28.7107,28.7609,59800.0
2013-10-28 10:10:00,40.05,40.14,40.04,40.13,54100.0,28.7537,28.8183,28.7466,28.8112,54100.0
2013-10-28 10:15:00,40.13,40.16,40.08,40.12,61000.0,28.8112,28.8327,28.7753,28.804,61000.0
2013-10-28 10:20:00,40.12,40.2,40.11,40.18,52400.0,28.804,28.8614,28.7968,28.8471,52400.0
2013-10-28 10:25:00,40.19,40.25,40.16,40.22,48000.0,28.8542,28.8973,28.8327,28.8758,48000.0
2013-10-28 10:30:00,40.21,40.22,40.14,40.14,65200.0,28.8686,28.8758,28.8183,28.8183,65200.0
2013-10-28 10:35:00,40.16,40.16,40.06,40.09,104300.0,28.8327,28.8327,28.7609,28.7825,104300.0
2013-10-28 10:40:00,40.09,40.11,40.04,40.07,74700.0,28.7825,28.7968,28.7466,28.7681,74700.0
2013-10-28 10:45:00,40.08,40.09,39.96,39.97,39800.0,28.7753,28.7825,28.6891,28.6963,39800.0
2013-10-28 10:50:00,39.96,39.99,39.94,39.95,65300.0,28.6891,28.7107,28.6748,28.6819,65300.0
2013-10-28 10:55:00,39.95,39.99,39.88,39.98,47100.0,28.6819,28.7107,28.6317,28.7035,47100.0
2013-10-28 11:00:00,39.98,40.0,39.94,39.94,42300.0,28.7035,28.7178,28.6748,28.6748,42300.0
2013-10-28 11:05:00,39.93,39.95,39.89,39.89,34300.0,28.6676,28.6819,28.6389,28.6389,34300.0
2013-10-28 11:10:00,39.89,39.93,39.88,39.93,45300.0,28.6389,28.6676,28.6317,28.6676,45300.0
2013-10-28 11:15:00,39.92,39.97,39.91,39.95,54700.0,28.6604,28.6963,28.6532,28.6819,54700.0
2013-10-28 11:20:00,39.95,39.95,39.87,39.89,57900.0,28.6819,28.6819,28.6245,28.6389,57900.0
2013-10-28 11:25:00,39.89,39.92,39.87,39.91,34500.0,28.6389,28.6604,28.6245,28.6532,34500.0
2013-10-28 11:30:00,39.92,39.98,39.91,39.97,51600.0,28.6604,28.7035,28.6532,28.6963,51600.0
2013-10-28 11:35:00,39.96,40.0,39.95,39.99,26900.0,28.6891,28.7178,28.6819,28.7107,26900.0
2013-10-28 11:40:00,39.99,40.0,39.94,39.98,25100.0,28.7107,28.7178,28.6748,28.7035,25100.0
2013-10-28 11:45:00,39.97,39.98,39.94,39.95,20000.0,28.6963,28.7035,28.6748,28.6819,20000.0
2013-10-28 11:50:00,39.95,39.98,39.94,39.95,17700.0,28.6819,28.7035,28.6748,28.6819,17700.0
2013-10-28 11:55:00,39.95,39.97,39.92,39.94,44600.0,28.6819,28.6963,28.6604,28.6748,44600.0
2013-10-28 12:00:00,39.95,39.95,39.89,39.91,31300.0,28.6819,28.6819,28.6389,28.6532,31300.0
2013-10-28 12:05:00,39.92,39.94,39.87,39.89,41000.0,28.6604,28.6748,28.6245,28.6389,41000.0
2013-10-28 12:10:00,39.9,39.91,39.8,39.83,79900.0,28.646,28.6532,28.5742,28.5958,79900.0
2013-10-28 12:15:00,39.83,39.9,39.82,39.89,30400.0,28.5958,28.646,28.5886,28.6389,30400.0
2013-10-28 12:20:00,39.9,39.91,39.85,39.86,21400.0,28.646,28.6532,28.6101,28.6173,21400.0
2013-10-28 12:25:00,39.87,39.88,39.84,39.85,21700.0,28.6245,28.6317,28.603,28.6101,21700.0
2013-10-28 12:30:00,39.85,39.87,39.83,39.83,29000.0,28.6101,28.6245,28.5958,28.5958,29000.0
2013-10-28 12:35:00,39.84,39.84,39.77,39.78,34200.0,28.603,28.603,28.5527,28.5599,34200.0
2013-10-28 12:40:00,39.78,39.84,39.78,39.84,18400.0,28.5599,28.603,28.5599,28.603,18400.0
2013-10-28 12:45:00,39.84,39.88,39.83,39.85,49400.0,28.603,28.6317,28.5958,28.6101,49400.0
2013-10-28 12:50:00,39.86,39.94,39.84,39.94,14100.0,28.6173,28.6748,28.603,28.6748,14100.0
2013-10-28 12:55:00,39.94,39.94,39.89,39.91,23000.0,28.6748,28.6748,28.6389,28.6532,23000.0
2013-10-28 13:00:00,39.91,39.94,39.9,39.91,18000.0,28.6532,28.6748,28.646,28.6532,18000.0
2013-10-28 13:05:00,39.91,39.93,39.89,39.9,18700.0,28.6532,28.6676,28.6389,28.646,18700.0
2013-10-28 13:10:00,39.91,39.92,39.9,39.91,13300.0,28.6532,28.6604,28.646,28.6532,13300.0
2013-10-28 13:15:00,39.92,39.93,39.91,39.92,10600.0,28.6604,28.6676,28.6532,28.6604,10600.0
2013-10-28 13:20:00,39.93,39.93,39.88,39.91,36100.0,28.6676,28.6676,28.6317,28.6532,36100.0
2013-10-28 13:25:00,39.92,39.92,39.91,39.91,6800.0,28.6604,28.6604,28.6532,28.6532,6800.0
2013-10-28 13:30:00,39.92,39.93,39.9,39.93,29600.0,28.6604,28.6676,28.646,28.6676,29600.0
2013-10-28 13:35:00,39.93,39.95,39.93,39.93,12900.0,28.6676,28.6819,28.6676,28.6676,12900.0
2013-10-28 13:40:00,39.94,39.95,39.94,39.95,8500.0,28.6748,28.6819,28.6748,28.6819,8500.0
2013-10-28 13:45:00,39.95,39.95,39.93,39.93,42000.0,28.6819,28.6819,28.6676,28.6676,42000.0
2013-10-28 13:50:00,39.93,39.94,39.91,39.93,19800.0,28.6676,28.6748,28.6532,28.6676,19800.0
2013-10-28 13:55:00,39.93,39.93,39.91,39.92,15800.0,28.6676,28.6676,28.6532,28.6604,15800.0
2013-10-28 14:00:00,39.91,39.95,39.91,39.94,37100.0,28.6532,28.6819,28.6532,28.6748,37100.0
2013-10-28 14:05:00,39.94,39.95,39.93,39.95,22300.0,28.6748,28.6819,28.6676,28.6819,22300.0
2013-10-28 14:10:00,39.94,40.08,39.94,40.08,94600.0,28.6748,28.7753,28.6748,28.7753,94600.0
2013-10-28 14:15:00,40.08,40.1,40.03,40.05,77500.0,28.7753,28.7896,28.7394,28.7537,77500.0
2013-10-28 14:20:00,40.05,40.09,40.03,40.08,108200.0,28.7537,28.7825,28.7394,28.7753,108200.0
2013-10-28 14:25:00,40.08,40.09,40.03,40.05,78400.0,28.7753,28.7825,28.7394,28.7537,78400.0
2013-10-28 14:30:00,40.04,40.09,40.04,40.05,45400.0,28.7466,28.7825,28.7466,28.7537,45400.0
2013-10-28 14:35:00,40.05,40.05,39.96,39.98,38400.0,28.7537,28.7537,28.6891,28.7035,38400.0
2013-10-28 14:40:00,39.99,40.01,39.96,39.99,46800.0,28.7107,28.725,28.6891,28.7107,46800.0
2013-10-28 14:45:00,40.0,40.01,39.99,39.99,23200.0,28.7178,28.725,28.7107,28.7107,23200.0
2013-10-28 14:50:00,40.0,40.02,39.99,40.01,39600.0,28.7178,28.7322,28.7107,28.725,39600.0
2013-10-28 14:55:00,40.02,40.02,39.94,39.95,118000.0,28.7322,28.7322,28.6748,28.6819,118000.0
2013-10-28 15:00:00,39.95,39.96,39.93,39.96,40800.0,28.6819,28.6891,28.6676,28.6891,40800.0
2013-10-28 15:05:00,39.96,39.97,39.89,39.89,86100.0,28.6891,28.6963,28.6389,28.6389,86100.0
2013-10-28 15:10:00,39.9,39.91,39.86,39.88,90900.0,28.646,28.6532,28.6173,28.6317,90900.0
2013-10-28 15:15:00,39.87,39.88,39.82,39.83,91000.0,28.6245,28.6317,28.5886,28.5958,91000.0
2013-10-28 15:20:00,39.83,39.84,39.82,39.84,83700.0,28.5958,28.603,28.5886,28.603,83700.0
2013-10-28 15:25:00,39.84,39.84,39.79,39.82,77200.0,28.603,28.603,28.5671,28.5886,77200.0
2013-10-28 15:30:00,39.82,39.82,39.73,39.74,123400.0,28.5886,28.5886,28.524,28.5312,123400.0
2013-10-28 15:35:00,39.75,39.77,39.71,39.73,110700.0,28.5383,28.5527,28.5096,28.524,110700.0
2013-10-28 15:40:00,39.73,39.74,39.67,39.68,144800.0,28.524,28.5312,28.4809,28.4881,144800.0
2013-10-28 15:45:00,39.68,39.71,39.67,39.68,141100.0,28.4881,28.5096,28.4809,28.4881,141100.0
2013-10-28 15:50:00,39.67,39.74,39.66,39.71,164000.0,28.4809,28.5312,28.4737,28.5096,164000.0
2013-10-28 15:55:00,39.72,39.84,39.7,39.84,312200.0,28.5168,28.603,28.5025,28.603,312200.0
2013-10-29 09:30:00,39.44,39.78,39.01,39.15,108600.0,28.3158,28.5599,28.0071,28.1076,108600.0
2013-10-29 09:35:00,39.19,39.36,39.19,39.29,118100.0,28.1363,28.2583,28.1363,28.2081,118100.0
2013-10-29 09:40:00,39.27,39.77,39.26,39.65,201200.0,28.1937,28.5527,28.1866,28.4666,201200.0
2013-10-29 09:45:00,39.64,39.75,39.56,39.66,72100.0,28.4594,28.5383,28.4019,28.4737,72100.0
2013-10-29 09:50:00,39.66,39.66,39.44,39.56,47500.0,28.4737,28.4737,28.3158,28.4019,47500.0
2013-10-29 09:55:00,39.57,39.81,39.47,39.8,82500.0,28.4091,28.5814,28.3373,28.5742,82500.0
2013-10-29 10:00:00,39.81,39.84,39.73,39.84,90000.0,28.5814,28.603,28.524,28.603,90000.0
2013-10-29 10:05:00,39.84,39.99,39.82,39.99,103700.0,28.603,28.7107,28.5886,28.7107,103700.0
2013-10-29 10:10:00,39.98,40.24,39.9,40.24,125300.0,28.7035,28.8901,28.646,28.8901,125300.0
2013-10-29 10:15:00,40.24,40.27,40.15,40.26,48800.0,28.8901,28.9117,28.8255,28.9045,48800.0
2013-10-29 10:20:00,40.25,40.45,40.24,40.45,67600.0,28.8973,29.0409,28.8901,29.0409,67600.0
2013-10-29 10:25:00,40.45,40.55,40.39,40.51,129400.0,29.0409,29.1127,28.9978,29.084,129400.0
2013-10-29 10:30:00,40.52,40.64,40.52,40.57,117800.0,29.0912,29.1773,29.0912,29.1271,117800.0
2013-10-29 10:35:00,40.56,40.59,40.46,40.55,69700.0,29.1199,29.1414,29.0481,29.1127,69700.0
2013-10-29 10:40:00,40.55,40.56,40.48,40.55,57800.0,29.1127,29.1199,29.0624,29.1127,57800.0
2013-10-29 10:45:00,40.57,40.62,40.52,40.6,68700.0,29.1271,29.163,29.0912,29.1486,68700.0
2013-10-29 10:50:00,40.6,40.68,40.59,40.64,103300.0,29.1486,29.206,29.1414,29.1773,103300.0
2013-10-29 10:55:00,40.63,40.67,40.57,40.59,82400.0,29.1701,29.1989,29.1271,29.1414,82400.0
2013-10-29 11:00:00,40.59,40.97,40.59,40.91,246500.0,29.1414,29.4142,29.1414,29.3712,246500.0
2013-10-29 11:05:00,40.91,41.2,40.86,41.1,250600.0,29.3712,29.5794,29.3353,29.5076,250600.0
2013-10-29 11:10:00,41.09,41.35,40.98,41.28,213100.0,29.5004,29.6871,29.4214,29.6368,213100.0
2013-10-29 11:15:00,41.28,41.39,41.15,41.26,175400.0,29.6368,29.7158,29.5435,29.6224,175400.0
2013-10-29 11:20:00,41.25,41.34,41.2,41.34,145200.0,29.6153,29.6799,29.5794,29.6799,145200.0
2013-10-29 11:25:00,41.34,41.42,41.13,41.23,181100.0,29.6799,29.7373,29.5291,29.6009,181100.0
2013-10-29 11:30:00,41.22,41.74,41.2,41.62,285600.0,29.5937,29.9671,29.5794,29.8809,285600.0
2013-10-29 11:35:00,41.62,41.62,41.43,41.43,199700.0,29.8809,29.8809,29.7445,29.7445,199700.0
2013-10-29 11:40:00,41.44,41.47,41.31,41.32,85400.0,29.7517,29.7732,29.6583,29.6655,85400.0
2013-10-29 11:45:00,41.35,41.41,41.29,41.39,95400.0,29.6871,29.7301,29.644,29.7158,95400.0
2013-10-29 11:50:00,41.38,41.4,41.06,41.11,176300.0,29.7086,29.723,29.4789,29.5148,176300.0
2013-10-29 11:55:00,41.11,41.21,40.94,41.05,142400.0,29.5148,29.5865,29.3927,29.4717,142400.0
2013-10-29 12:00:00,41.07,41.07,40.89,40.89,135600.0,29.486,29.486,29.3568,29.3568,135600.0
2013-10-29 12:05:00,40.89,40.9,40.76,40.83,114100.0,29.3568,29.364,29.2635,29.3137,114100.0
2013-10-29 12:10:00,40.82,40.82,40.67,40.7,156300.0,29.3066,29.3066,29.1989,29.2204,156300.0
2013-10-29 12:15:00,40.7,40.7,40.59,40.62,82300.0,29.2204,29.2204,29.1414,29.163,82300.0
2013-10-29 12:20:00,40.62,40.72,40.57,40.58,92000.0,29.163,29.2348,29.1271,29.1342,92000.0
2013-10-29 12:25:00,40.58,40.84,40.58,40.73,82100.0,29.1342,29.3209,29.1342,29.2419,82100.0
2013-10-29 12:30:00,40.73,40.82,40.71,40.76,47400.0,29.2419,29.3066,29.2276,29.2635,47400.0
2013-10-29 12:35:00,40.75,40.76,40.71,40.74,36700.0,29.2563,29.2635,29.2276,29.2491,36700.0
2013-10-29 12:40:00,40.73,40.73,40.61,40.67,39200.0,29.2419,29.2419,29.1558,29.1989,39200.0
2013-10-29 12:45:00,40.67,40.72,40.63,40.69,39800.0,29.1989,29.2348,29.1701,29.2132,39800.0
2013-10-29 12:50:00,40.68,40.77,40.66,40.76,40000.0,29.206,29.2707,29.1917,29.2635,40000.0
2013-10-29 12:55:00,40.75,40.77,40.67,40.77,48400.0,29.2563,29.2707,29.1989,29.2707,48400.0
2013-10-29 13:00:00,40.76,40.77,40.7,40.75,70200.0,29.2635,29.2707,29.2204,29.2563,70200.0
2013-10-29 13:05:00,40.75,40.89,40.74,40.87,41800.0,29.2563,29.3568,29.2491,29.3424,41800.0
2013-10-29 13:10:00,40.86,40.94,40.83,40.91,46900.0,29.3353,29.3927,29.3137,29.3712,46900.0
2013-10-29 13:15:00,40.91,40.93,40.84,40.87,36700.0,29.3712,29.3855,29.3209,29.3424,36700.0
2013-10-29 13:20:00,40.88,40.91,40.76,40.83,63200.0,29.3496,29.3712,29.2635,29.3137,63200.0
2013-10-29 13:25:00,40.82,40.93,40.82,40.93,11800.0,29.3066,29.3855,29.3066,29.3855,11800.0
2013-10-29 13:30:00,40.93,40.95,40.74,40.74,53900.0,29.3855,29.3999,29.2491,29.2491,53900.0
2013-10-29 13:35:00,40.73,40.73,40.63,40.63,51300.0,29.2419,29.2419,29.1701,29.1701,51300.0
2013-10-29 13:40:00,40.63,40.7,40.6,40.68,34300.0,29.1701,29.2204,29.1486,29.206,34300.0
2013-10-29 13:45:00,40.67,40.8,40.67,40.77,49700.0,29.1989,29.2922,29.1989,29.2707,49700.0
2013-10-29 13:50:00,40.76,40.77,40.69,40.73,36400.0,29.2635,29.2707,29.2132,29.2419,36400.0
2013-10-29 13:55:00,40.72,40.75,40.67,40.7,72900.0,29.2348,29.2563,29.1989,29.2204,72900.0
2013-10-29 14:00:00,40.7,40.75,40.67,40.73,52800.0,29.2204,29.2563,29.1989,29.2419,52800.0
2013-10-29 14:05:00,40.72,40.72,40.64,40.64,47500.0,29.2348,29.2348,29.1773,29.1773,47500.0
2013-10-29 14:10:00,40.64,40.69,40.64,40.67,20800.0,29.1773,29.2132,29.1773,29.1989,20800.0
2013-10-29 14:15:00,40.67,40.74,40.64,40.67,98800.0,29.1989,29.2491,29.1773,29.1989,98800.0
2013-10-29 14:20:00,40.67,40.7,40.65,40.67,49300.0,29.1989,29.2204,29.1845,29.1989,49300.0
2013-10-29 14:25:00,40.68,40.74,40.66,40.69,79600.0,29.206,29.2491,29.1917,29.2132,79600.0
2013-10-29 14:30:00,40.69,40.71,40.63,40.64,79500.0,29.2132,29.2276,29.1701,29.1773,79500.0
2013-10-29 14:35:00,40.64,40.68,40.63,40.68,28300.0,29.1773,29.206,29.1701,29.206,28300.0
2013-10-29 14:40:00,40.69,40.72,40.64,40.65,44400.0,29.2132,29.2348,29.1773,29.1845,44400.0
2013-10-29 14:45:00,40.65,40.76,40.64,40.76,67500.0,29.1845,29.2635,29.1773,29.2635,67500.0
2013-10-29 14:50:00,40.76,40.78,40.75,40.75,22800.0,29.2635,29.2778,29.2563,29.2563,22800.0
2013-10-29 14:55:00,40.76,40.76,40.63,40.68,87100.0,29.2635,29.2635,29.1701,29.206,87100.0
2013-10-29 15:00:00,40.68,40.69,40.64,40.65,76500.0,29.206,29.2132,29.1773,29.1845,76500.0
2013-10-29 15:05:00,40.64,40.66,40.46,40.58,175800.0,29.1773,29.1917,29.0481,29.1342,175800.0
2013-10-29 15:10:00,40.59,40.74,40.58,40.71,66000.0,29.1414,29.2491,29.1342,29.2276,66000.0
2013-10-29 15:15:00,40.71,40.75,40.63,40.65,72400.0,29.2276,29.2563,29.1701,29.1845,72400.0
2013-10-29 15:20:00,40.65,40.67,40.61,40.64,77700.0,29.1845,29.1989,29.1558,29.1773,77700.0
2013-10-29 15:25:00,40.64,40.72,40.63,40.72,49000.0,29.1773,29.2348,29.1701,29.2348,49000.0
2013-10-29 15:30:00,40.72,40.72,40.57,40.63,112400.0,29.2348,29.2348,29.1271,29.1701,112400.0
2013-10-29 15:35:00,40.63,40.63,40.53,40.54,160300.0,29.1701,29.1701,29.0983,29.1055,160300.0
2013-10-29 15:40:00,40.54,40.6,40.53,40.6,188000.0,29.1055,29.1486,29.0983,29.1486,188000.0
2013-10-29 15:45:00,40.6,40.66,40.59,40.61,123800.0,29.1486,29.1917,29.1414,29.1558,123800.0
2013-10-29 15:50:00,40.6,40.67,40.59,40.66,121500.0,29.1486,29.1989,29.1414,29.1917,121500.0
2013-10-29 15:55:00,40.66,40.73,40.62,40.73,287800.0,29.1917,29.2419,29.163,29.2419,287800.0
2013-10-30 09:30:00,40.72,40.73,40.17,40.45,115900.0,29.2348,29.2419,28.8399,29.0409,115900.0
2013-10-30 09:35:00,40.43,40.71,40.39,40.63,63300.0,29.0266,29.2276,28.9978,29.1701,63300.0
2013-10-30 09:40:00,40.64,40.73,40.6,40.65,149400.0,29.1773,29.2419,29.1486,29.1845,149400.0
2013-10-30 09:45:00,40.65,40.75,40.59,40.74,56600.0,29.1845,29.2563,29.1414,29.2491,56600.0
2013-10-30 09:50:00,40.74,40.84,40.73,40.79,49900.0,29.2491,29.3209,29.2419,29.285,49900.0
2013-10-30 09:55:00,40.78,40.97,40.76,40.95,155600.0,29.2778,29.4142,29.2635,29.3999,155600.0
2013-10-30 10:00:00,40.94,41.06,40.87,41.04,140900.0,29.3927,29.4789,29.3424,29.4645,140900.0
2013-10-30 10:05:00,41.05,41.11,41.02,41.1,57400.0,29.4717,29.5148,29.4501,29.5076,57400.0
2013-10-30 10:10:00,41.1,41.14,41.06,41.12,169800.0,29.5076,29.5363,29.4789,29.5219,169800.0
2013-10-30 10:15:00,41.12,41.13,41.0,41.04,52200.0,29.5219,29.5291,29.4358,29.4645,52200.0
2013-10-30 10:20:00,41.04,41.06,40.93,41.05,42700.0,29.4645,29.4789,29.3855,29.4717,42700.0
2013-10-30 10:25:00,41.05,41.08,41.02,41.05,41300.0,29.4717,29.4932,29.4501,29.4717,41300.0
2013-10-30 10:30:00,41.04,41.11,41.01,41.1,37300.0,29.4645,29.5148,29.443,29.5076,37300.0
2013-10-30 10:35:00,41.1,41.13,41.05,41.06,41200.0,29.5076,29.5291,29.4717,29.4789,41200.0
2013-10-30 10:40:00,41.05,41.05,40.97,41.0,71200.0,29.4717,29.4717,29.4142,29.4358,71200.0
2013-10-30 10:45:00,41.0,41.05,40.93,41.04,52500.0,29.4358,29.4717,29.3855,29.4645,52500.0
2013-10-30 10:50:00,41.03,41.06,40.99,41.02,28600.0,29.4573,29.4789,29.4286,29.4501,28600.0
2013-10-30 10:55:00,41.01,41.04,40.97,41.04,44600.0,29.443,29.4645,29.4142,29.4645,44600.0
2013-10-30 11:00:00,41.03,41.04,40.96,40.97,28900.0,29.4573,29.4645,29.4071,29.4142,28900.0
2013-10-30 11:05:00,40.97,41.0,40.93,40.94,26800.0,29.4142,29.4358,29.3855,29.3927,26800.0
2013-10-30 11:10:00,40.95,40.98,40.91,40.93,109200.0,29.3999,29.4214,29.3712,29.3855,109200.0
2013-10-30 11:15:00,40.92,40.97,40.91,40.95,44800.0,29.3783,29.4142,29.3712,29.3999,44800.0
2013-10-30 11:20:00,40.94,40.96,40.91,40.94,39400.0,29.3927,29.4071,29.3712,29.3927,39400.0
2013-10-30 11:25:00,40.94,40.96,40.87,40.89,50800.0,29.3927,29.4071,29.3424,29.3568,50800.0
2013-10-30 11:30:00,40.89,40.92,40.88,40.9,23800.0,29.3568,29.3783,29.3496,29.364,23800.0
2013-10-30 11:35:00,40.9,40.9,40.75,40.79,61200.0,29.364,29.364,29.2563,29.285,61200.0
2013-10-30 11:40:00,40.78,40.8,40.77,40.8,33300.0,29.2778,29.2922,29.2707,29.2922,33300.0
2013-10-30 11:45:00,40.8,40.86,40.77,40.84,39200.0,29.2922,29.3353,29.2707,29.3209,39200.0
2013-10-30 11:50:00,40.85,40.87,40.82,40.84,31800.0,29.3281,29.3424,29.3066,29.3209,31800.0
2013-10-30 11:55:00,40.85,40.91,40.84,40.91,29800.0,29.3281,29.3712,29.3209,29.3712,29800.0
2013-10-30 12:00:00,40.9,40.93,40.88,40.92,27800.0,29.364,29.3855,29.3496,29.3783,27800.0
2013-10-30 12:05:00,40.91,40.93,40.9,40.93,17700.0,29.3712,29.3855,29.364,29.3855,17700.0
2013-10-30 12:10:00,40.92,40.99,40.91,40.94,49800.0,29.3783,29.4286,29.3712,29.3927,49800.0
2013-10-30 12:15:00,40.94,40.94,40.88,40.94,29300.0,29.3927,29.3927,29.3496,29.3927,29300.0
2013-10-30 12:20:00,40.94,40.95,40.92,40.92,29900.0,29.3927,29.3999,29.3783,29.3783,29900.0
2013-10-30 12:25:00,40.93,40.95,40.92,40.93,22500.0,29.3855,29.3999,29.3783,29.3855,22500.0
2013-10-30 12:30:00,40.92,40.95,40.89,40.94,41100.0,29.3783,29.3999,29.3568,29.3927,41100.0
2013-10-30 12:35:00,40.95,41.0,40.93,41.0,24500.0,29.3999,29.4358,29.3855,29.4358,24500.0
2013-10-30 12:40:00,41.0,41.03,40.99,41.01,35600.0,29.4358,29.4573,29.4286,29.443,35600.0
2013-10-30 12:45:00,41.02,41.04,40.99,41.02,19100.0,29.4501,29.4645,29.4286,29.4501,19100.0
2013-10-30 12:50:00,41.03,41.07,41.02,41.02,18300.0,29.4573,29.486,29.4501,29.4501,18300.0
2013-10-30 12:55:00,41.02,41.08,41.01,41.06,20800.0,29.4501,29.4932,29.443,29.4789,20800.0
2013-10-30 13:00:00,41.05,41.07,41.02,41.04,17800.0,29.4717,29.486,29.4501,29.4645,17800.0
2013-10-30 13:05:00,41.03,41.08,41.01,41.07,42800.0,29.4573,29.4932,29.443,29.486,42800.0
2013-10-30 13:10:00,41.07,41.09,41.06,41.09,16900.0,29.486,29.5004,29.4789,29.5004,16900.0
2013-10-30 13:15:00,41.09,41.14,41.09,41.13,22600.0,29.5004,29.5363,29.5004,29.5291,22600.0
2013-10-30 13:20:00,41.13,41.14,41.07,41.09,40300.0,29.5291,29.5363,29.486,29.5004,40300.0
2013-10-30 13:25:00,41.08,41.14,41.08,41.09,44000.0,29.4932,29.5363,29.4932,29.5004,44000.0
2013-10-30 13:30:00,41.08,41.14,41.06,41.13,25600.0,29.4932,29.5363,29.4789,29.5291,25600.0
2013-10-30 13:35:00,41.12,41.15,41.1,41.13,47600.0,29.5219,29.5435,29.5076,29.5291,47600.0
2013-10-30 13:40:00,41.13,41.14,41.1,41.1,22700.0,29.5291,29.5363,29.5076,29.5076,22700.0
2013-10-30 13:45:00,41.1,41.13,41.09,41.1,44700.0,29.5076,29.5291,29.5004,29.5076,44700.0
2013-10-30 13:50:00,41.09,41.12,41.08,41.1,35500.0,29.5004,29.5219,29.4932,29.5076,35500.0
2013-10-30 13:55:00,41.09,41.1,41.05,41.07,24000.0,29.5004,29.5076,29.4717,29.486,24000.0
2013-10-30 14:00:00,41.08,41.2,41.03,41.06,85400.0,29.4932,29.5794,29.4573,29.4789,85400.0
2013-10-30 14:05:00,41.08,41.1,40.98,41.0,42700.0,29.4932,29.5076,29.4214,29.4358,42700.0
2013-10-30 14:10:00,41.0,41.12,40.99,41.08,55400.0,29.4358,29.5219,29.4286,29.4932,55400.0
2013-10-30 14:15:00,41.07,41.08,40.87,40.96,59800.0,29.486,29.4932,29.3424,29.4071,59800.0
2013-10-30 14:20:00,40.96,40.96,40.82,40.89,42900.0,29.4071,29.4071,29.3066,29.3568,42900.0
2013-10-30 14:25:00,40.88,40.88,40.77,40.86,41000.0,29.3496,29.3496,29.2707,29.3353,41000.0
2013-10-30 14:30:00,40.87,40.96,40.83,40.94,41300.0,29.3424,29.4071,29.3137,29.3927,41300.0
2013-10-30 14:35:00,40.93,40.99,40.93,40.99,36800.0,29.3855,29.4286,29.3855,29.4286,36800.0
2013-10-30 14:40:00,40.98,41.06,40.93,40.96,54500.0,29.4214,29.4789,29.3855,29.4071,54500.0
2013-10-30 14:45:00,40.97,41.04,40.95,41.03,26400.0,29.4142,29.4645,29.3999,29.4573,26400.0
2013-10-30 14:50:00,41.03,41.04,40.97,41.04,36100.0,29.4573,29.4645,29.4142,29.4645,36100.0
2013-10-30 14:55:00,41.04,41.07,40.99,41.0,54300.0,29.4645,29.486,29.4286,29.4358,54300.0
2013-10-30 15:00:00,40.99,41.04,40.98,41.02,39300.0,29.4286,29.4645,29.4214,29.4501,39300.0
2013-10-30 15:05:00,41.02,41.05,40.96,40.97,51100.0,29.4501,29.4717,29.4071,29.4142,51100.0
2013-10-30 15:10:00,40.97,41.07,40.96,41.02,48100.0,29.4142,29.486,29.4071,29.4501,48100.0
2013-10-30 15:15:00,41.03,41.07,40.99,41.05,55000.0,29.4573,29.486,29.4286,29.4717,55000.0
2013-10-30 15:20:00,41.05,41.07,40.99,41.0,64100.0,29.4717,29.486,29.4286,29.4358,64100.0
2013-10-30 15:25:00,41.0,41.04,40.99,41.0,95200.0,29.4358,29.4645,29.4286,29.4358,95200.0
2013-10-30 15:30:00,40.99,41.0,40.91,40.93,109100.0,29.4286,29.4358,29.3712,29.3855,109100.0
2013-10-30 15:35:00,40.92,40.97,40.89,40.97,79500.0,29.3783,29.4142,29.3568,29.4142,79500.0
2013-10-30 15:40:00,40.97,41.03,40.96,41.01,84200.0,29.4142,29.4573,29.4071,29.443,84200.0
2013-10-30 15:45:00,41.02,41.03,40.99,41.0,64400.0,29.4501,29.4573,29.4286,29.4358,64400.0
2013-10-30 15:50:00,40.99,41.03,40.99,41.02,112700.0,29.4286,29.4573,29.4286,29.4501,112700.0
2013-10-30 15:55:00,41.02,41.05,40.97,40.99,185100.0,29.4501,29.4717,29.4142,29.4286,185100.0
2013-10-31 09:30:00,41.08,41.09,40.94,41.01,156800.0,29.4932,29.5004,29.3927,29.443,156800.0
2013-10-31 09:35:00,41.01,41.02,40.88,40.91,99600.0,29.443,29.4501,29.3496,29.3712,99600.0
2013-10-31 09:40:00,40.91,40.91,40.76,40.83,74500.0,29.3712,29.3712,29.2635,29.3137,74500.0
2013-10-31 09:45:00,40.85,40.85,40.74,40.78,51500.0,29.3281,29.3281,29.2491,29.2778,51500.0
2013-10-31 09:50:00,40.77,40.84,40.77,40.8,29500.0,29.2707,29.3209,29.2707,29.2922,29500.0
2013-10-31 09:55:00,40.79,40.8,40.7,40.78,33100.0,29.285,29.2922,29.2204,29.2778,33100.0
2013-10-31 10:00:00,40.77,40.77,40.64,40.73,61200.0,29.2707,29.2707,29.1773,29.2419,61200.0
2013-10-31 10:05:00,40.73,40.74,40.68,40.72,38700.0,29.2419,29.2491,29.206,29.2348,38700.0
2013-10-31 10:10:00,40.73,40.83,40.73,40.8,56600.0,29.2419,29.3137,29.2419,29.2922,56600.0
2013-10-31 10:15:00,40.8,40.86,40.79,40.82,82700.0,29.2922,29.3353,29.285,29.3066,82700.0
2013-10-31 10:20:00,40.82,40.82,40.62,40.64,109900.0,29.3066,29.3066,29.163,29.1773,109900.0
2013-10-31 10:25:00,40.64,40.84,40.64,40.79,180200.0,29.1773,29.3209,29.1773,29.285,180200.0
2013-10-31 10:30:00,40.8,40.8,40.63,40.64,148600.0,29.2922,29.2922,29.1701,29.1773,148600.0
2013-10-31 10:35:00,40.64,40.64,40.51,40.52,70200.0,29.1773,29.1773,29.084,29.0912,70200.0
2013-10-31 10:40:00,40.53,40.7,40.53,40.69,56900.0,29.0983,29.2204,29.0983,29.2132,56900.0
2013-10-31 10:45:00,40.69,40.77,40.68,40.73,38600.0,29.2132,29.2707,29.206,29.2419,38600.0
2013-10-31 10:50:00,40.73,40.75,40.71,40.74,42400.0,29.2419,29.2563,29.2276,29.2491,42400.0
2013-10-31 10:55:00,40.75,40.83,40.75,40.76,62300.0,29.2563,29.3137,29.2563,29.2635,62300.0
2013-10-31 11:00:00,40.76,40.8,40.75,40.78,44100.0,29.2635,29.2922,29.2563,29.2778,44100.0
2013-10-31 11:05:00,40.77,40.79,40.72,40.73,41800.0,29.2707,29.285,29.2348,29.2419,41800.0
2013-10-31 11:10:00,40.72,40.75,40.71,40.73,29500.0,29.2348,29.2563,29.2276,29.2419,29500.0
2013-10-31 11:15:00,40.74,40.82,40.73,40.82,31800.0,29.2491,29.3066,29.2419,29.3066,31800.0
2013-10-31 11:20:00,40.83,40.86,40.77,40.82,48300.0,29.3137,29.3353,29.2707,29.3066,48300.0
2013-10-31 11:25:00,40.83,40.95,40.82,40.95,30700.0,29.3137,29.3999,29.3066,29.3999,30700.0
2013-10-31 11:30:00,40.95,40.98,40.92,40.96,94200.0,29.3999,29.4214,29.3783,29.4071,94200.0
2013-10-31 11:35:00,40.96,41.02,40.91,41.01,63100.0,29.4071,29.4501,29.3712,29.443,63100.0
2013-10-31 11:40:00,41.01,41.11,40.98,41.06,66300.0,29.443,29.5148,29.4214,29.4789,66300.0
2013-10-31 11:45:00,41.06,41.08,41.03,41.07,40700.0,29.4789,29.4932,29.4573,29.486,40700.0
2013-10-31 11:50:00,41.07,41.18,41.07,41.13,62700.0,29.486,29.565,29.486,29.5291,62700.0
2013-10-31 11:55:00,41.12,41.17,41.1,41.15,82400.0,29.5219,29.5578,29.5076,29.5435,82400.0
2013-10-31 12:00:00,41.16,41.21,41.13,41.21,31400.0,29.5507,29.5865,29.5291,29.5865,31400.0
2013-10-31 12:05:00,41.2,41.21,41.1,41.1,64400.0,29.5794,29.5865,29.5076,29.5076,64400.0
2013-10-31 12:10:00,41.1,41.15,41.09,41.11,21300.0,29.5076,29.5435,29.5004,29.5148,21300.0
2013-10-31 12:15:00,41.12,41.13,41.09,41.1,45000.0,29.5219,29.5291,29.5004,29.5076,45000.0
2013-10-31 12:20:00,41.1,41.12,41.09,41.11,27600.0,29.5076,29.5219,29.5004,29.5148,27600.0
2013-10-31 12:25:00,41.11,41.15,41.1,41.14,19900.0,29.5148,29.5435,29.5076,29.5363,19900.0
2013-10-31 12:30:00,41.13,41.22,41.13,41.18,29400.0,29.5291,29.5937,29.5291,29.565,29400.0
2013-10-31 12:35:00,41.18,41.18,41.13,41.14,36300.0,29.565,29.565,29.5291,29.5363,36300.0
2013-10-31 12:40:00,41.14,41.2,41.13,41.2,13300.0,29.5363,29.5794,29.5291,29.5794,13300.0
2013-10-31 12:45:00,41.2,41.2,41.12,41.13,26700.0,29.5794,29.5794,29.5219,29.5291,26700.0
2013-10-31 12:50:00,41.14,41.14,41.08,41.08,29100.0,29.5363,29.5363,29.4932,29.4932,29100.0
2013-10-31 12:55:00,41.08,41.08,40.98,41.0,40700.0,29.4932,29.4932,29.4214,29.4358,40700.0
2013-10-31 13:00:00,41.01,41.13,41.01,41.11,23900.0,29.443,29.5291,29.443,29.5148,23900.0
2013-10-31 13:05:00,41.11,41.13,41.09,41.1,18400.0,29.5148,29.5291,29.5004,29.5076,18400.0
2013-10-31 13:10:00,41.1,41.13,41.08,41.09,20400.0,29.5076,29.5291,29.4932,29.5004,20400.0
2013-10-31 13:15:00,41.09,41.15,41.09,41.14,38600.0,29.5004,29.5435,29.5004,29.5363,38600.0
2013-10-31 13:20:00,41.14,41.18,41.13,41.17,16400.0,29.5363,29.565,29.5291,29.5578,16400.0
2013-10-31 13:25:00,41.17,41.22,41.16,41.21,16000.0,29.5578,29.5937,29.5507,29.5865,16000.0
2013-10-31 13:30:00,41.21,41.26,41.19,41.25,147800.0,29.5865,29.6224,29.5722,29.6153,147800.0
2013-10-31 13:35:00,41.25,41.25,41.2,41.23,37100.0,29.6153,29.6153,29.5794,29.6009,37100.0
2013-10-31 13:40:00,41.23,41.29,41.23,41.28,197400.0,29.6009,29.644,29.6009,29.6368,197400.0
2013-10-31 13:45:00,41.28,41.33,41.25,41.33,32300.0,29.6368,29.6727,29.6153,29.6727,32300.0
2013-10-31 13:50:00,41.32,41.33,41.26,41.29,22900.0,29.6655,29.6727,29.6224,29.644,22900.0
2013-10-31 13:55:00,41.29,41.31,41.24,41.25,44200.0,29.644,29.6583,29.6081,29.6153,44200.0
2013-10-31 14:00:00,41.25,41.28,41.23,41.26,90900.0,29.6153,29.6368,29.6009,29.6224,90900.0
2013-10-31 14:05:00,41.26,41.27,41.25,41.25,50600.0,29.6224,29.6296,29.6153,29.6153,50600.0
2013-10-31 14:10:00,41.26,41.28,41.24,41.26,49000.0,29.6224,29.6368,29.6081,29.6224,49000.0
2013-10-31 14:15:00,41.26,41.35,41.26,41.33,101100.0,29.6224,29.6871,29.6224,29.6727,101100.0
2013-10-31 14:20:00,41.32,41.35,41.3,41.33,141100.0,29.6655,29.6871,29.6512,29.6727,141100.0
2013-10-31 14:25:00,41.33,41.36,41.32,41.35,16700.0,29.6727,29.6942,29.6655,29.6871,16700.0
2013-10-31 14:30:00,41.35,41.35,41.3,41.3,45400.0,29.6871,29.6871,29.6512,29.6512,45400.0
2013-10-31 14:35:00,41.3,41.3,41.22,41.24,63000.0,29.6512,29.6512,29.5937,29.6081,63000.0
2013-10-31 14:40:00,41.25,41.28,41.22,41.27,63300.0,29.6153,29.6368,29.5937,29.6296,63300.0
2013-10-31 14:45:00,41.27,41.27,41.23,41.25,140600.0,29.6296,29.6296,29.6009,29.6153,140600.0
2013-10-31 14:50:00,41.25,41.26,41.17,41.18,79100.0,29.6153,29.6224,29.5578,29.565,79100.0
2013-10-31 14:55:00,41.18,41.18,41.09,41.09,50900.0,29.565,29.565,29.5004,29.5004,50900.0
2013-10-31 15:00:00,41.09,41.09,41.03,41.04,69400.0,29.5004,29.5004,29.4573,29.4645,69400.0
2013-10-31 15:05:00,41.04,41.05,40.9,40.93,108300.0,29.4645,29.4717,29.364,29.3855,108300.0
2013-10-31 15:10:00,40.93,41.04,40.93,41.03,75700.0,29.3855,29.4645,29.3855,29.4573,75700.0
2013-10-31 15:15:00,41.03,41.1,41.02,41.05,87200.0,29.4573,29.5076,29.4501,29.4717,87200.0
2013-10-31 15:20:00,41.05,41.08,41.03,41.05,65300.0,29.4717,29.4932,29.4573,29.4717,65300.0
2013-10-31 15:25:00,41.05,41.06,40.91,40.91,60200.0,29.4717,29.4789,29.3712,29.3712,60200.0
2013-10-31 15:30:00,40.91,40.96,40.9,40.93,63100.0,29.3712,29.4071,29.364,29.3855,63100.0
2013-10-31 15:35:00,40.94,41.03,40.93,41.03,94100.0,29.3927,29.4573,29.3855,29.4573,94100.0
2013-10-31 15:40:00,41.03,41.06,40.97,40.97,86800.0,29.4573,29.4789,29.4142,29.4142,86800.0
2013-10-31 15:45:00,40.97,40.97,40.95,40.96,130800.0,29.4142,29.4142,29.3999,29.4071,130800.0
2013-10-31 15:50:00,40.96,40.97,40.91,40.95,142600.0,29.4071,29.4142,29.3712,29.3999,142600.0
2013-10-31 15:55:00,40.95,40.95,40.89,40.89,244800.0,29.3999,29.3999,29.3568,29.3568,244800.0
2013-11-01 09:30:00,41.03,41.03,40.65,40.65,136900.0,29.4573,29.4573,29.1845,29.1845,136900.0
2013-11-01 09:35:00,40.68,40.86,40.68,40.81,61100.0,29.206,29.3353,29.206,29.2994,61100.0
2013-11-01 09:40:00,40.8,40.89,40.77,40.89,59500.0,29.2922,29.3568,29.2707,29.3568,59500.0
2013-11-01 09:45:00,40.89,40.9,40.7,40.75,90600.0,29.3568,29.364,29.2204,29.2563,90600.0
2013-11-01 09:50:00,40.75,40.78,40.74,40.75,36000.0,29.2563,29.2778,29.2491,29.2563,36000.0
2013-11-01 09:55:00,40.75,40.82,40.75,40.77,104200.0,29.2563,29.3066,29.2563,29.2707,104200.0
2013-11-01 10:00:00,40.76,40.76,40.61,40.61,62300.0,29.2635,29.2635,29.1558,29.1558,62300.0
2013-11-01 10:05:00,40.61,40.76,40.59,40.71,82000.0,29.1558,29.2635,29.1414,29.2276,82000.0
2013-11-01 10:10:00,40.71,40.71,40.51,40.55,53000.0,29.2276,29.2276,29.084,29.1127,53000.0
2013-11-01 10:15:00,40.55,40.61,40.51,40.59,59100.0,29.1127,29.1558,29.084,29.1414,59100.0
2013-11-01 10:20:00,40.59,40.69,40.59,40.68,33200.0,29.1414,29.2132,29.1414,29.206,33200.0
2013-11-01 10:25:00,40.69,40.76,40.69,40.71,55700.0,29.2132,29.2635,29.2132,29.2276,55700.0
2013-11-01 10:30:00,40.71,40.8,40.71,40.76,68200.0,29.2276,29.2922,29.2276,29.2635,68200.0
2013-11-01 10:35:00,40.76,40.84,40.76,40.82,53800.0,29.2635,29.3209,29.2635,29.3066,53800.0
2013-11-01 10:40:00,40.82,40.92,40.82,40.88,40500.0,29.3066,29.3783,29.3066,29.3496,40500.0
2013-11-01 10:45:00,40.87,40.88,40.83,40.83,39400.0,29.3424,29.3496,29.3137,29.3137,39400.0
2013-11-01 10:50:00,40.84,40.88,40.83,40.88,25800.0,29.3209,29.3496,29.3137,29.3496,25800.0
2013-11-01 10:55:00,40.89,40.95,40.86,40.9,28400.0,29.3568,29.3999,29.3353,29.364,28400.0
2013-11-01 11:00:00,40.9,40.9,40.8,40.81,47200.0,29.364,29.364,29.2922,29.2994,47200.0
2013-11-01 11:05:00,40.8,40.8,40.65,40.68,92800.0,29.2922,29.2922,29.1845,29.206,92800.0
2013-11-01 11:10:00,40.67,40.73,40.67,40.73,40200.0,29.1989,29.2419,29.1989,29.2419,40200.0
2013-11-01 11:15:00,40.73,40.76,40.69,40.71,40400.0,29.2419,29.2635,29.2132,29.2276,40400.0
2013-11-01 11:20:00,40.71,40.71,40.67,40.67,32300.0,29.2276,29.2276,29.1989,29.1989,32300.0
2013-11-01 11:25:00,40.68,40.68,40.59,40.62,44700.0,29.206,29.206,29.1414,29.163,44700.0
2013-11-01 11:30:00,40.62,40.72,40.62,40.72,36900.0,29.163,29.2348,29.163,29.2348,36900.0
2013-11-01 11:35:00,40.73,40.74,40.69,40.73,73800.0,29.2419,29.2491,29.2132,29.2419,73800.0
2013-11-01 11:40:00,40.73,40.81,40.72,40.78,24900.0,29.2419,29.2994,29.2348,29.2778,24900.0
2013-11-01 11:45:00,40.78,40.8,40.76,40.78,31800.0,29.2778,29.2922,29.2635,29.2778,31800.0
2013-11-01 11:50:00,40.78,40.78,40.69,40.69,47200.0,29.2778,29.2778,29.2132,29.2132,47200.0
2013-11-01 11:55:00,40.7,40.72,40.66,40.67,39900.0,29.2204,29.2348,29.1917,29.1989,39900.0
2013-11-01 12:00:00,40.67,40.72,40.67,40.71,29000.0,29.1989,29.2348,29.1989,29.2276,29000.0
2013-11-01 12:05:00,40.7,40.71,40.65,40.66,18700.0,29.2204,29.2276,29.1845,29.1917,18700.0
2013-11-01 12:10:00,40.67,40.68,40.64,40.65,15500.0,29.1989,29.206,29.1773,29.1845,15500.0
2013-11-01 12:15:00,40.66,40.7,40.64,40.68,31700.0,29.1917,29.2204,29.1773,29.206,31700.0
2013-11-01 12:20:00,40.69,40.73,40.66,40.72,25100.0,29.2132,29.2419,29.1917,29.2348,25100.0
2013-11-01 12:25:00,40.72,40.78,40.71,40.76,33000.0,29.2348,29.2778,29.2276,29.2635,33000.0
2013-11-01 12:30:00,40.76,40.81,40.76,40.78,26900.0,29.2635,29.2994,29.2635,29.2778,26900.0
2013-11-01 12:35:00,40.79,40.79,40.73,40.75,20300.0,29.285,29.285,29.2419,29.2563,20300.0
2013-11-01 12:40:00,40.75,40.77,40.74,40.76,12900.0,29.2563,29.2707,29.2491,29.2635,12900.0
2013-11-01 12:45:00,40.75,40.77,40.74,40.75,14600.0,29.2563,29.2707,29.2491,29.2563,14600.0
2013-11-01 12:50:00,40.76,40.8,40.76,40.79,17000.0,29.2635,29.2922,29.2635,29.285,17000.0
2013-11-01 12:55:00,40.79,40.86,40.79,40.85,19500.0,29.285,29.3353,29.285,29.3281,19500.0
2013-11-01 13:00:00,40.85,40.88,40.84,40.86,22000.0,29.3281,29.3496,29.3209,29.3353,22000.0
2013-11-01 13:05:00,40.87,40.93,40.86,40.93,163300.0,29.3424,29.3855,29.3353,29.3855,163300.0
2013-11-01 13:10:00,40.93,40.99,40.93,40.97,39700.0,29.3855,29.4286,29.3855,29.4142,39700.0
2013-11-01 13:15:00,40.98,41.03,40.97,40.98,104800.0,29.4214,29.4573,29.4142,29.4214,104800.0
2013-11-01 13:20:00,40.99,41.05,40.96,41.05,74500.0,29.4286,29.4717,29.4071,29.4717,74500.0
2013-11-01 13:25:00,41.05,41.05,40.8,41.01,107100.0,29.4717,29.4717,29.2922,29.443,107100.0
2013-11-01 13:30:00,41.02,41.03,40.99,41.03,32100.0,29.4501,29.4573,29.4286,29.4573,32100.0
2013-11-01 13:35:00,41.03,41.08,41.02,41.04,44900.0,29.4573,29.4932,29.4501,29.4645,44900.0
2013-11-01 13:40:00,41.03,41.04,41.01,41.01,13200.0,29.4573,29.4645,29.443,29.443,13200.0
2013-11-01 13:45:00,41.02,41.04,40.98,41.02,43600.0,29.4501,29.4645,29.4214,29.4501,43600.0
2013-11-01 13:50:00,41.02,41.03,41.0,41.0,16100.0,29.4501,29.4573,29.4358,29.4358,16100.0
2013-11-01 13:55:00,41.01,41.02,40.96,41.02,33300.0,29.443,29.4501,29.4071,29.4501,33300.0
2013-11-01 14:00:00,41.02,41.03,40.96,40.97,23800.0,29.4501,29.4573,29.4071,29.4142,23800.0
2013-11-01 14:05:00,40.96,40.96,40.9,40.91,35500.0,29.4071,29.4071,29.364,29.3712,35500.0
2013-11-01 14:10:00,40.92,40.92,40.86,40.9,24400.0,29.3783,29.3783,29.3353,29.364,24400.0
2013-11-01 14:15:00,40.91,40.95,40.9,40.91,39200.0,29.3712,29.3999,29.364,29.3712,39200.0
2013-11-01 14:20:00,40.94,40.99,40.94,40.98,19900.0,29.3927,29.4286,29.3927,29.4214,19900.0
2013-11-01 14:25:00,40.98,41.02,40.98,41.02,25600.0,29.4214,29.4501,29.4214,29.4501,25600.0
2013-11-01 14:30:00,41.01,41.02,40.97,40.97,43400.0,29.443,29.4501,29.4142,29.4142,43400.0
2013-11-01 14:35:00,40.96,41.02,40.96,41.0,42600.0,29.4071,29.4501,29.4071,29.4358,42600.0
2013-11-01 14:40:00,41.01,41.01,40.97,40.98,199100.0,29.443,29.443,29.4142,29.4214,199100.0
2013-11-01 14:45:00,40.99,41.0,40.96,40.96,19400.0,29.4286,29.4358,29.4071,29.4071,19400.0
2013-11-01 14:50:00,40.96,40.96,40.92,40.93,20600.0,29.4071,29.4071,29.3783,29.3855,20600.0
2013-11-01 14:55:00,40.92,40.93,40.87,40.88,31000.0,29.3783,29.3855,29.3424,29.3496,31000.0
2013-11-01 15:00:00,40.88,40.89,40.84,40.89,34100.0,29.3496,29.3568,29.3209,29.3568,34100.0
2013-11-01 15:05:00,40.88,40.9,40.86,40.86,38100.0,29.3496,29.364,29.3353,29.3353,38100.0
2013-11-01 15:10:00,40.86,40.93,40.85,40.93,44500.0,29.3353,29.3855,29.3281,29.3855,44500.0
2013-11-01 15:15:00,40.92,40.94,40.91,40.92,48300.0,29.3783,29.3927,29.3712,29.3783,48300.0
2013-11-01 15:20:00,40.92,40.93,40.87,40.93,104600.0,29.3783,29.3855,29.3424,29.3855,104600.0
2013-11-01 15:25:00,40.93,40.97,40.93,40.95,39700.0,29.3855,29.4142,29.3855,29.3999,39700.0
2013-11-01 15:30:00,40.95,40.98,40.93,40.98,47600.0,29.3999,29.4214,29.3855,29.4214,47600.0
2013-11-01 15:35:00,40.98,41.02,40.97,40.97,86300.0,29.4214,29.4501,29.4142,29.4142,86300.0
2013-11-01 15:40:00,40.97,40.98,40.93,40.97,79300.0,29.4142,29.4214,29.3855,29.4142,79300.0
2013-11-01 15:45:00,40.97,41.01,40.97,41.0,102900.0,29.4142,29.443,29.4142,29.4358,102900.0
2013-11-01 15:50:00,40.99,41.04,40.98,40.99,153100.0,29.4286,29.4645,29.4214,29.4286,153100.0
2013-11-01 15:55:00,41.0,41.01,40.9,40.9,448600.0,29.4358,29.443,29.364,29.364,448600.0
2013-11-04 09:30:00,41.01,41.09,40.86,40.89,105000.0,29.443,29.5004,29.3353,29.3568,105000.0
2013-11-04 09:35:00,40.9,40.9,40.8,40.84,48100.0,29.364,29.364,29.2922,29.3209,48100.0
2013-11-04 09:40:00,40.85,40.91,40.77,40.89,38600.0,29.3281,29.3712,29.2707,29.3568,38600.0
2013-11-04 09:45:00,40.88,40.94,40.88,40.92,26800.0,29.3496,29.3927,29.3496,29.3783,26800.0
2013-11-04 09:50:00,40.92,41.0,40.92,40.98,22100.0,29.3783,29.4358,29.3783,29.4214,22100.0
2013-11-04 09:55:00,40.98,41.01,40.94,40.99,50000.0,29.4214,29.443,29.3927,29.4286,50000.0
2013-11-04 10:00:00,40.99,41.12,40.99,41.09,42400.0,29.4286,29.5219,29.4286,29.5004,42400.0
2013-11-04 10:05:00,41.09,41.11,41.06,41.11,51700.0,29.5004,29.5148,29.4789,29.5148,51700.0
2013-11-04 10:10:00,41.11,41.2,41.1,41.19,50500.0,29.5148,29.5794,29.5076,29.5722,50500.0
2013-11-04 10:15:00,41.19,41.21,41.07,41.08,53000.0,29.5722,29.5865,29.486,29.4932,53000.0
2013-11-04 10:20:00,41.07,41.15,41.02,41.15,58700.0,29.486,29.5435,29.4501,29.5435,58700.0
2013-11-04 10:25:00,41.14,41.22,41.14,41.19,81000.0,29.5363,29.5937,29.5363,29.5722,81000.0
2013-11-04 10:30:00,41.2,41.2,41.16,41.16,30400.0,29.5794,29.5794,29.5507,29.5507,30400.0
2013-11-04 10:35:00,41.16,41.19,41.15,41.17,24600.0,29.5507,29.5722,29.5435,29.5578,24600.0
2013-11-04 10:40:00,41.17,41.19,41.14,41.19,71200.0,29.5578,29.5722,29.5363,29.5722,71200.0
2013-11-04 10:45:00,41.18,41.19,41.15,41.15,25700.0,29.565,29.5722,29.5435,29.5435,25700.0
2013-11-04 10:50:00,41.16,41.18,41.1,41.11,35200.0,29.5507,29.565,29.5076,29.5148,35200.0
2013-11-04 10:55:00,41.11,41.14,41.08,41.08,32500.0,29.5148,29.5363,29.4932,29.4932,32500.0
2013-11-04 11:00:00,41.08,41.08,41.02,41.02,43200.0,29.4932,29.4932,29.4501,29.4501,43200.0
2013-11-04 11:05:00,41.03,41.05,41.02,41.04,21300.0,29.4573,29.4717,29.4501,29.4645,21300.0
2013-11-04 11:10:00,41.04,41.04,41.02,41.03,20200.0,29.4645,29.4645,29.4501,29.4573,20200.0
2013-11-04 11:15:00,41.03,41.03,40.98,41.03,44200.0,29.4573,29.4573,29.4214,29.4573,44200.0
2013-11-04 11:20:00,41.03,41.03,40.98,41.0,33500.0,29.4573,29.4573,29.4214,29.4358,33500.0
2013-11-04 11:25:00,41.0,41.07,40.98,41.07,50500.0,29.4358,29.486,29.4214,29.486,50500.0
2013-11-04 11:30:00,41.07,41.08,41.05,41.05,39800.0,29.486,29.4932,29.4717,29.4717,39800.0
2013-11-04 11:35:00,41.05,41.16,41.05,41.14,123100.0,29.4717,29.5507,29.4717,29.5363,123100.0
2013-11-04 11:40:00,41.13,41.19,41.09,41.11,147100.0,29.5291,29.5722,29.5004,29.5148,147100.0
2013-11-04 11:45:00,41.11,41.12,41.02,41.08,94800.0,29.5148,29.5219,29.4501,29.4932,94800.0
2013-11-04 11:50:00,41.08,41.13,41.07,41.09,62600.0,29.4932,29.5291,29.486,29.5004,62600.0
2013-11-04 11:55:00,41.09,41.14,41.08,41.09,43600.0,29.5004,29.5363,29.4932,29.5004,43600.0
2013-11-04 12:00:00,41.09,41.11,41.06,41.08,23600.0,29.5004,29.5148,29.4789,29.4932,23600.0
2013-11-04 12:05:00,41.08,41.09,41.06,41.06,22100.0,29.4932,29.5004,29.4789,29.4789,22100.0
2013-11-04 12:10:00,41.07,41.09,41.05,41.07,24100.0,29.486,29.5004,29.4717,29.486,24100.0
2013-11-04 12:15:00,41.07,41.1,41.06,41.08,24000.0,29.486,29.5076,29.4789,29.4932,24000.0
2013-11-04 12:20:00,41.08,41.09,41.07,41.08,12500.0,29.4932,29.5004,29.486,29.4932,12500.0
2013-11-04 12:25:00,41.07,41.09,41.06,41.07,52700.0,29.486,29.5004,29.4789,29.486,52700.0
2013-11-04 12:30:00,41.07,41.09,41.05,41.09,26200.0,29.486,29.5004,29.4717,29.5004,26200.0
2013-11-04 12:35:00,41.09,41.11,41.03,41.05,92600.0,29.5004,29.5148,29.4573,29.4717,92600.0
2013-11-04 12:40:00,41.05,41.07,41.03,41.04,32900.0,29.4717,29.486,29.4573,29.4645,32900.0
2013-11-04 12:45:00,41.04,41.05,41.02,41.02,20300.0,29.4645,29.4717,29.4501,29.4501,20300.0
2013-11-04 12:50:00,41.02,41.05,40.99,41.0,47600.0,29.4501,29.4717,29.4286,29.4358,47600.0
2013-11-04 12:55:00,41.0,41.0,40.95,40.97,26400.0,29.4358,29.4358,29.3999,29.4142,26400.0
2013-11-04 13:00:00,40.97,41.0,40.97,40.99,19200.0,29.4142,29.4358,29.4142,29.4286,19200.0
2013-11-04 13:05:00,41.0,41.02,40.99,41.01,15500.0,29.4358,29.4501,29.4286,29.443,15500.0
2013-11-04 13:10:00,41.02,41.02,40.98,40.99,26300.0,29.4501,29.4501,29.4214,29.4286,26300.0
2013-11-04 13:15:00,41.0,41.01,40.95,40.96,46400.0,29.4358,29.443,29.3999,29.4071,46400.0
2013-11-04 13:20:00,40.96,40.96,40.89,40.9,55400.0,29.4071,29.4071,29.3568,29.364,55400.0
2013-11-04 13:25:00,40.9,40.94,40.9,40.91,45400.0,29.364,29.3927,29.364,29.3712,45400.0
2013-11-04 13:30:00,40.92,40.93,40.9,40.9,59900.0,29.3783,29.3855,29.364,29.364,59900.0
2013-11-04 13:35:00,40.91,40.93,40.9,40.92,34000.0,29.3712,29.3855,29.364,29.3783,34000.0
2013-11-04 13:40:00,40.93,41.03,40.93,41.01,32500.0,29.3855,29.4573,29.3855,29.443,32500.0
2013-11-04 13:45:00,41.01,41.06,41.01,41.05,28100.0,29.443,29.4789,29.443,29.4717,28100.0
2013-11-04 13:50:00,41.06,41.06,40.98,40.98,38300.0,29.4789,29.4789,29.4214,29.4214,38300.0
2013-11-04 13:55:00,40.98,41.0,40.96,40.96,43500.0,29.4214,29.4358,29.4071,29.4071,43500.0
2013-11-04 14:00:00,40.97,41.0,40.94,40.97,43700.0,29.4142,29.4358,29.3927,29.4142,43700.0
2013-11-04 14:05:00,40.96,40.99,40.96,40.99,30000.0,29.4071,29.4286,29.4071,29.4286,30000.0
2013-11-04 14:10:00,40.99,41.0,40.96,40.97,34800.0,29.4286,29.4358,29.4071,29.4142,34800.0
2013-11-04 14:15:00,40.97,40.99,40.95,40.98,38800.0,29.4142,29.4286,29.3999,29.4214,38800.0
2013-11-04 14:20:00,40.98,41.03,40.98,41.02,33100.0,29.4214,29.4573,29.4214,29.4501,33100.0
2013-11-04 14:25:00,41.02,41.03,40.98,40.99,61900.0,29.4501,29.4573,29.4214,29.4286,61900.0
2013-11-04 14:30:00,41.0,41.0,40.96,40.98,48600.0,29.4358,29.4358,29.4071,29.4214,48600.0
2013-11-04 14:35:00,40.98,40.98,40.95,40.96,41900.0,29.4214,29.4214,29.3999,29.4071,41900.0
2013-11-04 14:40:00,40.97,40.97,40.94,40.95,32400.0,29.4142,29.4142,29.3927,29.3999,32400.0
2013-11-04 14:45:00,40.96,40.99,40.95,40.95,34700.0,29.4071,29.4286,29.3999,29.3999,34700.0
2013-11-04 14:50:00,40.95,41.01,40.95,40.98,43200.0,29.3999,29.443,29.3999,29.4214,43200.0
2013-11-04 14:55:00,40.97,40.97,40.94,40.95,36500.0,29.4142,29.4142,29.3927,29.3999,36500.0
2013-11-04 15:00:00,40.95,40.98,40.94,40.96,43500.0,29.3999,29.4214,29.3927,29.4071,43500.0
2013-11-04 15:05:00,40.96,40.98,40.95,40.95,34100.0,29.4071,29.4214,29.3999,29.3999,34100.0
2013-11-04 15:10:00,40.94,40.96,40.91,40.92,71200.0,29.3927,29.4071,29.3712,29.3783,71200.0
2013-11-04 15:15:00,40.92,40.94,40.91,40.91,61000.0,29.3783,29.3927,29.3712,29.3712,61000.0
2013-11-04 15:20:00,40.91,40.92,40.88,40.9,63100.0,29.3712,29.3783,29.3496,29.364,63100.0
2013-11-04 15:25:00,40.9,40.91,40.86,40.87,81600.0,29.364,29.3712,29.3353,29.3424,81600.0
2013-11-04 15:30:00,40.87,40.89,40.84,40.87,62300.0,29.3424,29.3568,29.3209,29.3424,62300.0
2013-11-04 15:35:00,40.87,40.9,40.85,40.9,76100.0,29.3424,29.364,29.3281,29.364,76100.0
2013-11-04 15:40:00,40.9,40.9,40.82,40.84,112700.0,29.364,29.364,29.3066,29.3209,112700.0
2013-11-04 15:45:00,40.85,40.86,40.8,40.84,175100.0,29.3281,29.3353,29.2922,29.3209,175100.0
2013-11-04 15:50:00,40.84,40.88,40.8,40.84,259400.0,29.3209,29.3496,29.2922,29.3209,259400.0
2013-11-04 15:55:00,40.84,40.88,40.84,40.88,331200.0,29.3209,29.3496,29.3209,29.3496,331200.0
2013-11-05 09:30:00,40.83,40.92,40.76,40.88,83200.0,29.3137,29.3783,29.2635,29.3496,83200.0
2013-11-05 09:35:00,40.9,40.91,40.81,40.85,44700.0,29.364,29.3712,29.2994,29.3281,44700.0
2013-11-05 09:40:00,40.85,40.95,40.81,40.89,89700.0,29.3281,29.3999,29.2994,29.3568,89700.0
2013-11-05 09:45:00,40.9,41.05,40.87,41.04,80900.0,29.364,29.4717,29.3424,29.4645,80900.0
2013-11-05 09:50:00,41.04,41.22,41.04,41.22,106000.0,29.4645,29.5937,29.4645,29.5937,106000.0
2013-11-05 09:55:00,41.21,41.35,41.2,41.35,102300.0,29.5865,29.6871,29.5794,29.6871,102300.0
2013-11-05 10:00:00,41.35,41.38,41.25,41.36,96800.0,29.6871,29.7086,29.6153,29.6942,96800.0
2013-11-05 10:05:00,41.36,41.55,41.36,41.49,154700.0,29.6942,29.8307,29.6942,29.7876,154700.0
2013-11-05 10:10:00,41.49,41.54,41.42,41.45,93600.0,29.7876,29.8235,29.7373,29.7589,93600.0
2013-11-05 10:15:00,41.45,41.59,41.44,41.56,117100.0,29.7589,29.8594,29.7517,29.8378,117100.0
2013-11-05 10:20:00,41.56,41.69,41.53,41.69,108300.0,29.8378,29.9312,29.8163,29.9312,108300.0
2013-11-05 10:25:00,41.69,41.7,41.61,41.64,101500.0,29.9312,29.9383,29.8737,29.8953,101500.0
2013-11-05 10:30:00,41.64,41.73,41.64,41.73,73300.0,29.8953,29.9599,29.8953,29.9599,73300.0
2013-11-05 10:35:00,41.73,41.83,41.67,41.81,194400.0,29.9599,30.0317,29.9168,30.0173,194400.0
2013-11-05 10:40:00,41.8,41.8,41.67,41.7,143800.0,30.0101,30.0101,29.9168,29.9383,143800.0
2013-11-05 10:45:00,41.7,41.8,41.66,41.76,142800.0,29.9383,30.0101,29.9096,29.9814,142800.0
2013-11-05 10:50:00,41.76,41.77,41.68,41.75,82100.0,29.9814,29.9886,29.924,29.9742,82100.0
2013-11-05 10:55:00,41.74,41.79,41.68,41.76,54000.0,29.9671,30.003,29.924,29.9814,54000.0
2013-11-05 11:00:00,41.76,41.77,41.71,41.74,44000.0,29.9814,29.9886,29.9455,29.9671,44000.0
2013-11-05 11:05:00,41.74,41.78,41.71,41.71,123300.0,29.9671,29.9958,29.9455,29.9455,123300.0
2013-11-05 11:10:00,41.71,41.71,41.54,41.54,67200.0,29.9455,29.9455,29.8235,29.8235,67200.0
2013-11-05 11:15:00,41.53,41.58,41.5,41.53,60400.0,29.8163,29.8522,29.7948,29.8163,60400.0
2013-11-05 11:20:00,41.53,41.72,41.53,41.72,77300.0,29.8163,29.9527,29.8163,29.9527,77300.0
2013-11-05 11:25:00,41.73,41.76,41.71,41.71,86000.0,29.9599,29.9814,29.9455,29.9455,86000.0
2013-11-05 11:30:00,41.71,41.75,41.71,41.73,113500.0,29.9455,29.9742,29.9455,29.9599,113500.0
2013-11-05 11:35:00,41.72,41.73,41.57,41.59,114700.0,29.9527,29.9599,29.845,29.8594,114700.0
2013-11-05 11:40:00,41.6,41.76,41.6,41.75,147700.0,29.8665,29.9814,29.8665,29.9742,147700.0
2013-11-05 11:45:00,41.75,41.77,41.68,41.68,76300.0,29.9742,29.9886,29.924,29.924,76300.0
2013-11-05 11:50:00,41.69,41.75,41.67,41.75,32700.0,29.9312,29.9742,29.9168,29.9742,32700.0
2013-11-05 11:55:00,41.75,41.75,41.7,41.73,39500.0,29.9742,29.9742,29.9383,29.9599,39500.0
2013-11-05 12:00:00,41.73,41.76,41.7,41.75,70600.0,29.9599,29.9814,29.9383,29.9742,70600.0
2013-11-05 12:05:00,41.75,41.83,41.74,41.82,64700.0,29.9742,30.0317,29.9671,30.0245,64700.0
2013-11-05 12:10:00,41.81,41.81,41.75,41.76,116800.0,30.0173,30.0173,29.9742,29.9814,116800.0
2013-11-05 12:15:00,41.75,41.78,41.73,41.77,74900.0,29.9742,29.9958,29.9599,29.9886,74900.0
2013-11-05 12:20:00,41.77,41.86,41.76,41.8,75600.0,29.9886,30.0532,29.9814,30.0101,75600.0
2013-11-05 12:25:00,41.8,41.81,41.75,41.77,59500.0,30.0101,30.0173,29.9742,29.9886,59500.0
2013-11-05 12:30:00,41.78,41.8,41.76,41.79,81000.0,29.9958,30.0101,29.9814,30.003,81000.0
2013-11-05 12:35:00,41.79,41.82,41.79,41.81,31700.0,30.003,30.0245,30.003,30.0173,31700.0
2013-11-05 12:40:00,41.81,41.85,41.8,41.8,46000.0,30.0173,30.046,30.0101,30.0101,46000.0
2013-11-05 12:45:00,41.8,41.82,41.76,41.77,50900.0,30.0101,30.0245,29.9814,29.9886,50900.0
2013-11-05 12:50:00,41.77,41.81,41.77,41.81,36100.0,29.9886,30.0173,29.9886,30.0173,36100.0
2013-11-05 12:55:00,41.81,41.83,41.76,41.76,25200.0,30.0173,30.0317,29.9814,29.9814,25200.0
2013-11-05 13:00:00,41.76,41.79,41.73,41.75,43100.0,29.9814,30.003,29.9599,29.9742,43100.0
2013-11-05 13:05:00,41.75,41.8,41.72,41.79,33400.0,29.9742,30.0101,29.9527,30.003,33400.0
2013-11-05 13:10:00,41.8,41.82,41.77,41.82,42600.0,30.0101,30.0245,29.9886,30.0245,42600.0
2013-11-05 13:15:00,41.82,41.85,41.81,41.82,22400.0,30.0245,30.046,30.0173,30.0245,22400.0
2013-11-05 13:20:00,41.82,41.84,41.8,41.81,27100.0,30.0245,30.0389,30.0101,30.0173,27100.0
2013-11-05 13:25:00,41.82,41.86,41.81,41.85,60200.0,30.0245,30.0532,30.0173,30.046,60200.0
2013-11-05 13:30:00,41.86,41.87,41.8,41.83,45700.0,30.0532,30.0604,30.0101,30.0317,45700.0
2013-11-05 13:35:00,41.83,41.86,41.78,41.79,93500.0,30.0317,30.0532,29.9958,30.003,93500.0
2013-11-05 13:40:00,41.77,41.82,41.77,41.78,38800.0,29.9886,30.0245,29.9886,29.9958,38800.0
2013-11-05 13:45:00,41.78,41.83,41.78,41.81,59900.0,29.9958,30.0317,29.9958,30.0173,59900.0
2013-11-05 13:50:00,41.81,41.81,41.77,41.8,38900.0,30.0173,30.0173,29.9886,30.0101,38900.0
2013-11-05 13:55:00,41.81,41.86,41.81,41.83,25100.0,30.0173,30.0532,30.0173,30.0317,25100.0
2013-11-05 14:00:00,41.82,41.82,41.79,41.8,27800.0,30.0245,30.0245,30.003,30.0101,27800.0
2013-11-05 14:05:00,41.79,41.8,41.76,41.77,42800.0,30.003,30.0101,29.9814,29.9886,42800.0
2013-11-05 14:10:00,41.77,41.8,41.75,41.8,26000.0,29.9886,30.0101,29.9742,30.0101,26000.0
2013-11-05 14:15:00,41.8,41.85,41.8,41.84,36800.0,30.0101,30.046,30.0101,30.0389,36800.0
2013-11-05 14:20:00,41.84,41.87,41.82,41.86,53900.0,30.0389,30.0604,30.0245,30.0532,53900.0
2013-11-05 14:25:00,41.85,41.89,41.85,41.88,29300.0,30.046,30.0748,30.046,30.0676,29300.0
2013-11-05 14:30:00,41.88,41.9,41.87,41.9,28400.0,30.0676,30.0819,30.0604,30.0819,28400.0
2013-11-05 14:35:00,41.9,41.92,41.89,41.91,57200.0,30.0819,30.0963,30.0748,30.0891,57200.0
2013-11-05 14:40:00,41.91,41.94,41.91,41.93,40900.0,30.0891,30.1107,30.0891,30.1035,40900.0
2013-11-05 14:45:00,41.92,41.93,41.89,41.89,51600.0,30.0963,30.1035,30.0748,30.0748,51600.0
2013-11-05 14:50:00,41.89,41.91,41.88,41.9,65600.0,30.0748,30.0891,30.0676,30.0819,65600.0
2013-11-05 14:55:00,41.9,41.96,41.9,41.95,125800.0,30.0819,30.125,30.0819,30.1178,125800.0
2013-11-05 15:00:00,41.95,41.96,41.93,41.95,124300.0,30.1178,30.125,30.1035,30.1178,124300.0
2013-11-05 15:05:00,41.96,42.0,41.95,41.98,280100.0,30.125,30.1537,30.1178,30.1394,280100.0
2013-11-05 15:10:00,41.99,41.99,41.97,41.98,114600.0,30.1465,30.1465,30.1322,30.1394,114600.0
2013-11-05 15:15:00,41.98,42.0,41.96,41.99,156600.0,30.1394,30.1537,30.125,30.1465,156600.0
2013-11-05 15:20:00,42.0,42.0,41.93,41.97,120300.0,30.1537,30.1537,30.1035,30.1322,120300.0
2013-11-05 15:25:00,41.97,41.97,41.95,41.96,62900.0,30.1322,30.1322,30.1178,30.125,62900.0
2013-11-05 15:30:00,41.96,42.0,41.95,41.98,126500.0,30.125,30.1537,30.1178,30.1394,126500.0
2013-11-05 15:35:00,41.98,42.0,41.97,41.98,148000.0,30.1394,30.1537,30.1322,30.1394,148000.0
2013-11-05 15:40:00,41.99,42.06,41.98,42.03,249100.0,30.1465,30.1968,30.1394,30.1753,249100.0
2013-11-05 15:45:00,42.04,42.14,42.03,42.1,311700.0,30.1824,30.2542,30.1753,30.2255,311700.0
2013-11-05 15:50:00,42.1,42.11,41.99,42.02,196400.0,30.2255,30.2327,30.1465,30.1681,196400.0
2013-11-05 15:55:00,42.03,42.04,41.97,41.97,375500.0,30.1753,30.1824,30.1322,30.1322,375500.0
2013-11-06 09:30:00,41.92,41.96,41.77,41.79,136300.0,30.0963,30.125,29.9886,30.003,136300.0
2013-11-06 09:35:00,41.77,41.83,41.64,41.75,47900.0,29.9886,30.0317,29.8953,29.9742,47900.0
2013-11-06 09:40:00,41.75,41.83,41.73,41.82,61900.0,29.9742,30.0317,29.9599,30.0245,61900.0
2013-11-06 09:45:00,41.82,41.89,41.81,41.88,47200.0,30.0245,30.0748,30.0173,30.0676,47200.0
2013-11-06 09:50:00,41.87,41.96,41.87,41.9,128000.0,30.0604,30.125,30.0604,30.0819,128000.0
2013-11-06 09:55:00,41.91,41.91,41.77,41.79,56500.0,30.0891,30.0891,29.9886,30.003,56500.0
2013-11-06 10:00:00,41.8,41.86,41.77,41.84,86600.0,30.0101,30.0532,29.9886,30.0389,86600.0
2013-11-06 10:05:00,41.84,41.87,41.82,41.83,63800.0,30.0389,30.0604,30.0245,30.0317,63800.0
2013-11-06 10:10:00,41.82,41.87,41.79,41.79,177900.0,30.0245,30.0604,30.003,30.003,177900.0
2013-11-06 10:15:00,41.79,41.85,41.77,41.83,196100.0,30.003,30.046,29.9886,30.0317,196100.0
2013-11-06 10:20:00,41.83,41.83,41.79,41.8,34400.0,30.0317,30.0317,30.003,30.0101,34400.0
2013-11-06 10:25:00,41.8,41.84,41.78,41.8,36400.0,30.0101,30.0389,29.9958,30.0101,36400.0
2013-11-06 10:30:00,41.79,41.82,41.78,41.8,41900.0,30.003,30.0245,29.9958,30.0101,41900.0
2013-11-06 10:35:00,41.81,41.86,41.78,41.8,49200.0,30.0173,30.0532,29.9958,30.0101,49200.0
2013-11-06 10:40:00,41.79,41.86,41.78,41.84,44700.0,30.003,30.0532,29.9958,30.0389,44700.0
2013-11-06 10:45:00,41.83,41.89,41.79,41.79,53400.0,30.0317,30.0748,30.003,30.003,53400.0
2013-11-06 10:50:00,41.79,41.81,41.68,41.68,40600.0,30.003,30.0173,29.924,29.924,40600.0
2013-11-06 10:55:00,41.69,41.75,41.69,41.72,35100.0,29.9312,29.9742,29.9312,29.9527,35100.0
2013-11-06 11:00:00,41.73,41.75,41.66,41.75,30000.0,29.9599,29.9742,29.9096,29.9742,30000.0
2013-11-06 11:05:00,41.75,41.77,41.68,41.7,39000.0,29.9742,29.9886,29.924,29.9383,39000.0
2013-11-06 11:10:00,41.71,41.78,41.7,41.78,26100.0,29.9455,29.9958,29.9383,29.9958,26100.0
2013-11-06 11:15:00,41.77,41.77,41.66,41.67,72800.0,29.9886,29.9886,29.9096,29.9168,72800.0
2013-11-06 11:20:00,41.67,41.75,41.67,41.74,18000.0,29.9168,29.9742,29.9168,29.9671,18000.0
2013-11-06 11:25:00,41.73,41.73,41.7,41.7,32900.0,29.9599,29.9599,29.9383,29.9383,32900.0
2013-11-06 11:30:00,41.71,41.72,41.65,41.66,58300.0,29.9455,29.9527,29.9024,29.9096,58300.0
2013-11-06 11:35:00,41.66,41.66,41.63,41.64,35700.0,29.9096,29.9096,29.8881,29.8953,35700.0
2013-11-06 11:40:00,41.64,41.65,41.61,41.64,19600.0,29.8953,29.9024,29.8737,29.8953,19600.0
2013-11-06 11:45:00,41.65,41.65,41.61,41.65,28900.0,29.9024,29.9024,29.8737,29.9024,28900.0
2013-11-06 11:50:00,41.66,41.67,41.63,41.65,74600.0,29.9096,29.9168,29.8881,29.9024,74600.0
2013-11-06 11:55:00,41.65,41.69,41.64,41.66,25100.0,29.9024,29.9312,29.8953,29.9096,25100.0
2013-11-06 12:00:00,41.65,41.7,41.64,41.69,16300.0,29.9024,29.9383,29.8953,29.9312,16300.0
2013-11-06 12:05:00,41.69,41.72,41.69,41.69,57100.0,29.9312,29.9527,29.9312,29.9312,57100.0
2013-11-06 12:10:00,41.7,41.71,41.69,41.7,31600.0,29.9383,29.9455,29.9312,29.9383,31600.0
2013-11-06 12:15:00,41.7,41.71,41.67,41.69,36800.0,29.9383,29.9455,29.9168,29.9312,36800.0
2013-11-06 12:20:00,41.68,41.74,41.68,41.73,52400.0,29.924,29.9671,29.924,29.9599,52400.0
2013-11-06 12:25:00,41.74,41.82,41.74,41.77,48800.0,29.9671,30.0245,29.9671,29.9886,48800.0
2013-11-06 12:30:00,41.77,41.78,41.75,41.76,22800.0,29.9886,29.9958,29.9742,29.9814,22800.0
2013-11-06 12:35:00,41.76,41.81,41.74,41.76,21900.0,29.9814,30.0173,29.9671,29.9814,21900.0
2013-11-06 12:40:00,41.76,41.79,41.75,41.79,12800.0,29.9814,30.003,29.9742,30.003,12800.0
2013-11-06 12:45:00,41.79,41.81,41.77,41.78,50700.0,30.003,30.0173,29.9886,29.9958,50700.0
2013-11-06 12:50:00,41.78,41.8,41.74,41.74,40900.0,29.9958,30.0101,29.9671,29.9671,40900.0
2013-11-06 12:55:00,41.74,41.76,41.67,41.67,49100.0,29.9671,29.9814,29.9168,29.9168,49100.0
2013-11-06 13:00:00,41.67,41.73,41.63,41.71,47600.0,29.9168,29.9599,29.8881,29.9455,47600.0
2013-11-06 13:05:00,41.72,41.75,41.7,41.72,24100.0,29.9527,29.9742,29.9383,29.9527,24100.0
2013-11-06 13:10:00,41.73,41.76,41.7,41.75,40200.0,29.9599,29.9814,29.9383,29.9742,40200.0
2013-11-06 13:15:00,41.75,41.76,41.73,41.75,32400.0,29.9742,29.9814,29.9599,29.9742,32400.0
2013-11-06 13:20:00,41.76,41.78,41.75,41.76,37100.0,29.9814,29.9958,29.9742,29.9814,37100.0
2013-11-06 13:25:00,41.76,41.82,41.75,41.82,24300.0,29.9814,30.0245,29.9742,30.0245,24300.0
2013-11-06 13:30:00,41.82,41.86,41.78,41.79,39100.0,30.0245,30.0532,29.9958,30.003,39100.0
2013-11-06 13:35:00,41.79,41.8,41.76,41.8,32800.0,30.003,30.0101,29.9814,30.0101,32800.0
2013-11-06 13:40:00,41.8,41.81,41.76,41.79,28900.0,30.0101,30.0173,29.9814,30.003,28900.0
2013-11-06 13:45:00,41.8,41.8,41.79,41.8,28400.0,30.0101,30.0101,30.003,30.0101,28400.0
2013-11-06 13:50:00,41.8,41.85,41.79,41.8,34500.0,30.0101,30.046,30.003,30.0101,34500.0
2013-11-06 13:55:00,41.8,41.81,41.77,41.79,15200.0,30.0101,30.0173,29.9886,30.003,15200.0
2013-11-06 14:00:00,41.8,41.84,41.79,41.81,43400.0,30.0101,30.0389,30.003,30.0173,43400.0
2013-11-06 14:05:00,41.82,41.83,41.79,41.83,69700.0,30.0245,30.0317,30.003,30.0317,69700.0
2013-11-06 14:10:00,41.82,41.82,41.79,41.8,54900.0,30.0245,30.0245,30.003,30.0101,54900.0
2013-11-06 14:15:00,41.8,41.8,41.76,41.76,14700.0,30.0101,30.0101,29.9814,29.9814,14700.0
2013-11-06 14:20:00,41.77,41.77,41.72,41.72,44700.0,29.9886,29.9886,29.9527,29.9527,44700.0
2013-11-06 14:25:00,41.73,41.8,41.73,41.79,24200.0,29.9599,30.0101,29.9599,30.003,24200.0
2013-11-06 14:30:00,41.8,41.8,41.78,41.79,18100.0,30.0101,30.0101,29.9958,30.003,18100.0
2013-11-06 14:35:00,41.78,41.81,41.78,41.79,20600.0,29.9958,30.0173,29.9958,30.003,20600.0
2013-11-06 14:40:00,41.79,41.8,41.78,41.79,27200.0,30.003,30.0101,29.9958,30.003,27200.0
2013-11-06 14:45:00,41.79,41.8,41.76,41.79,37400.0,30.003,30.0101,29.9814,30.003,37400.0
2013-11-06 14:50:00,41.78,41.8,41.73,41.73,20900.0,29.9958,30.0101,29.9599,29.9599,20900.0
2013-11-06 14:55:00,41.73,41.8,41.73,41.77,19400.0,29.9599,30.0101,29.9599,29.9886,19400.0
2013-11-06 15:00:00,41.78,41.8,41.75,41.79,28700.0,29.9958,30.0101,29.9742,30.003,28700.0
2013-11-06 15:05:00,41.8,41.8,41.79,41.8,33800.0,30.0101,30.0101,30.003,30.0101,33800.0
2013-11-06 15:10:00,41.8,41.8,41.76,41.78,47200.0,30.0101,30.0101,29.9814,29.9958,47200.0
2013-11-06 15:15:00,41.79,41.81,41.78,41.79,27700.0,30.003,30.0173,29.9958,30.003,27700.0
2013-11-06 15:20:00,41.79,41.81,41.77,41.79,48100.0,30.003,30.0173,29.9886,30.003,48100.0
2013-11-06 15:25:00,41.79,41.81,41.74,41.76,45700.0,30.003,30.0173,29.9671,29.9814,45700.0
2013-11-06 15:30:00,41.76,41.77,41.72,41.77,47700.0,29.9814,29.9886,29.9527,29.9886,47700.0
2013-11-06 15:35:00,41.76,41.77,41.73,41.77,38000.0,29.9814,29.9886,29.9599,29.9886,38000.0
2013-11-06 15:40:00,41.77,41.8,41.75,41.8,44400.0,29.9886,30.0101,29.9742,30.0101,44400.0
2013-11-06 15:45:00,41.8,41.8,41.72,41.75,176000.0,30.0101,30.0101,29.9527,29.9742,176000.0
2013-11-06 15:50:00,41.75,41.77,41.73,41.76,239900.0,29.9742,29.9886,29.9599,29.9814,239900.0
2013-11-06 15:55:00,41.76,41.78,41.74,41.78,153100.0,29.9814,29.9958,29.9671,29.9958,153100.0
2013-11-07 09:30:00,41.78,41.86,41.57,41.6,157500.0,29.9958,30.0532,29.845,29.8665,157500.0
2013-11-07 09:35:00,41.58,41.6,41.5,41.52,85700.0,29.8522,29.8665,29.7948,29.8091,85700.0
2013-11-07 09:40:00,41.52,41.59,41.46,41.56,81900.0,29.8091,29.8594,29.766,29.8378,81900.0
2013-11-07 09:45:00,41.57,41.61,41.51,41.52,83100.0,29.845,29.8737,29.8019,29.8091,83100.0
2013-11-07 09:50:00,41.51,41.52,41.45,41.51,61800.0,29.8019,29.8091,29.7589,29.8019,61800.0
2013-11-07 09:55:00,41.5,41.52,41.4,41.41,75100.0,29.7948,29.8091,29.723,29.7301,75100.0
2013-11-07 10:00:00,41.4,41.54,41.37,41.52,43700.0,29.723,29.8235,29.7014,29.8091,43700.0
2013-11-07 10:05:00,41.52,41.52,41.45,41.45,33300.0,29.8091,29.8091,29.7589,29.7589,33300.0
2013-11-07 10:10:00,41.46,41.56,41.45,41.51,71100.0,29.766,29.8378,29.7589,29.8019,71100.0
2013-11-07 10:15:00,41.52,41.57,41.45,41.47,65300.0,29.8091,29.845,29.7589,29.7732,65300.0
2013-11-07 10:20:00,41.47,41.56,41.46,41.52,25400.0,29.7732,29.8378,29.766,29.8091,25400.0
2013-11-07 10:25:00,41.53,41.55,41.5,41.54,49200.0,29.8163,29.8307,29.7948,29.8235,49200.0
2013-11-07 10:30:00,41.54,41.55,41.48,41.5,60900.0,29.8235,29.8307,29.7804,29.7948,60900.0
2013-11-07 10:35:00,41.51,41.55,41.48,41.53,64500.0,29.8019,29.8307,29.7804,29.8163,64500.0
2013-11-07 10:40:00,41.53,41.53,41.43,41.45,39800.0,29.8163,29.8163,29.7445,29.7589,39800.0
2013-11-07 10:45:00,41.46,41.49,41.44,41.48,34300.0,29.766,29.7876,29.7517,29.7804,34300.0
2013-11-07 10:50:00,41.49,41.56,41.48,41.53,49900.0,29.7876,29.8378,29.7804,29.8163,49900.0
2013-11-07 10:55:00,41.53,41.53,41.39,41.39,253300.0,29.8163,29.8163,29.7158,29.7158,253300.0
2013-11-07 11:00:00,41.4,41.44,41.34,41.38,127900.0,29.723,29.7517,29.6799,29.7086,127900.0
2013-11-07 11:05:00,41.39,41.47,41.39,41.43,51700.0,29.7158,29.7732,29.7158,29.7445,51700.0
2013-11-07 11:10:00,41.42,41.47,41.38,41.39,73400.0,29.7373,29.7732,29.7086,29.7158,73400.0
2013-11-07 11:15:00,41.39,41.4,41.32,41.36,112900.0,29.7158,29.723,29.6655,29.6942,112900.0
2013-11-07 11:20:00,41.37,41.45,41.34,41.45,47700.0,29.7014,29.7589,29.6799,29.7589,47700.0
2013-11-07 11:25:00,41.45,41.47,41.43,41.46,24100.0,29.7589,29.7732,29.7445,29.766,24100.0
2013-11-07 11:30:00,41.47,41.5,41.44,41.49,33900.0,29.7732,29.7948,29.7517,29.7876,33900.0
2013-11-07 11:35:00,41.49,41.52,41.47,41.51,35600.0,29.7876,29.8091,29.7732,29.8019,35600.0
2013-11-07 11:40:00,41.51,41.51,41.47,41.51,19700.0,29.8019,29.8019,29.7732,29.8019,19700.0
2013-11-07 11:45:00,41.51,41.57,41.51,41.52,21100.0,29.8019,29.845,29.8019,29.8091,21100.0
2013-11-07 11:50:00,41.53,41.62,41.53,41.62,34200.0,29.8163,29.8809,29.8163,29.8809,34200.0
2013-11-07 11:55:00,41.61,41.65,41.6,41.64,28700.0,29.8737,29.9024,29.8665,29.8953,28700.0
2013-11-07 12:00:00,41.65,41.66,41.62,41.65,23800.0,29.9024,29.9096,29.8809,29.9024,23800.0
2013-11-07 12:05:00,41.65,41.7,41.64,41.66,52600.0,29.9024,29.9383,29.8953,29.9096,52600.0
2013-11-07 12:10:00,41.65,41.67,41.64,41.66,22800.0,29.9024,29.9168,29.8953,29.9096,22800.0
2013-11-07 12:15:00,41.67,41.7,41.66,41.69,31100.0,29.9168,29.9383,29.9096,29.9312,31100.0
2013-11-07 12:20:00,41.69,41.69,41.67,41.67,26700.0,29.9312,29.9312,29.9168,29.9168,26700.0
2013-11-07 12:25:00,41.67,41.7,41.67,41.69,23700.0,29.9168,29.9383,29.9168,29.9312,23700.0
2013-11-07 12:30:00,41.69,41.7,41.62,41.63,61400.0,29.9312,29.9383,29.8809,29.8881,61400.0
2013-11-07 12:35:00,41.62,41.63,41.5,41.51,135500.0,29.8809,29.8881,29.7948,29.8019,135500.0
2013-11-07 12:40:00,41.51,41.58,41.51,41.58,24100.0,29.8019,29.8522,29.8019,29.8522,24100.0
2013-11-07 12:45:00,41.58,41.58,41.55,41.55,15000.0,29.8522,29.8522,29.8307,29.8307,15000.0
2013-11-07 12:50:00,41.55,41.56,41.5,41.51,15300.0,29.8307,29.8378,29.7948,29.8019,15300.0
2013-11-07 12:55:00,41.51,41.51,41.48,41.51,16200.0,29.8019,29.8019,29.7804,29.8019,16200.0
2013-11-07 13:00:00,41.51,41.55,41.5,41.53,22900.0,29.8019,29.8307,29.7948,29.8163,22900.0
2013-11-07 13:05:00,41.53,41.55,41.51,41.54,45600.0,29.8163,29.8307,29.8019,29.8235,45600.0
2013-11-07 13:10:00,41.53,41.53,41.48,41.48,37000.0,29.8163,29.8163,29.7804,29.7804,37000.0
2013-11-07 13:15:00,41.48,41.49,41.47,41.48,5400.0,29.7804,29.7876,29.7732,29.7804,5400.0
2013-11-07 13:20:00,41.48,41.52,41.44,41.46,23000.0,29.7804,29.8091,29.7517,29.766,23000.0
2013-11-07 13:25:00,41.47,41.48,41.41,41.42,28100.0,29.7732,29.7804,29.7301,29.7373,28100.0
2013-11-07 13:30:00,41.42,41.46,41.42,41.45,28800.0,29.7373,29.766,29.7373,29.7589,28800.0
2013-11-07 13:35:00,41.44,41.47,41.41,41.47,19400.0,29.7517,29.7732,29.7301,29.7732,19400.0
2013-11-07 13:40:00,41.47,41.5,41.45,41.49,39500.0,29.7732,29.7948,29.7589,29.7876,39500.0
2013-11-07 13:45:00,41.48,41.5,41.43,41.45,35100.0,29.7804,29.7948,29.7445,29.7589,35100.0
2013-11-07 13:50:00,41.45,41.46,41.41,41.43,19300.0,29.7589,29.766,29.7301,29.7445,19300.0
2013-11-07 13:55:00,41.42,41.45,41.39,41.4,81300.0,29.7373,29.7589,29.7158,29.723,81300.0
2013-11-07 14:00:00,41.39,41.4,41.25,41.27,66400.0,29.7158,29.723,29.6153,29.6296,66400.0
2013-11-07 14:05:00,41.27,41.3,41.22,41.25,55800.0,29.6296,29.6512,29.5937,29.6153,55800.0
2013-11-07 14:10:00,41.25,41.35,41.24,41.3,39500.0,29.6153,29.6871,29.6081,29.6512,39500.0
2013-11-07 14:15:00,41.3,41.32,41.29,41.31,33500.0,29.6512,29.6655,29.644,29.6583,33500.0
2013-11-07 14:20:00,41.32,41.32,41.26,41.27,32300.0,29.6655,29.6655,29.6224,29.6296,32300.0
2013-11-07 14:25:00,41.26,41.35,41.26,41.33,72500.0,29.6224,29.6871,29.6224,29.6727,72500.0
2013-11-07 14:30:00,41.31,41.37,41.27,41.36,153300.0,29.6583,29.7014,29.6296,29.6942,153300.0
2013-11-07 14:35:00,41.36,41.36,41.3,41.3,246100.0,29.6942,29.6942,29.6512,29.6512,246100.0
2013-11-07 14:40:00,41.3,41.34,41.26,41.26,94600.0,29.6512,29.6799,29.6224,29.6224,94600.0
2013-11-07 14:45:00,41.26,41.27,41.21,41.23,83700.0,29.6224,29.6296,29.5865,29.6009,83700.0
2013-11-07 14:50:00,41.23,41.27,41.2,41.27,24900.0,29.6009,29.6296,29.5794,29.6296,24900.0
2013-11-07 14:55:00,41.27,41.3,41.25,41.27,78000.0,29.6296,29.6512,29.6153,29.6296,78000.0
2013-11-07 15:00:00,41.27,41.27,41.21,41.22,44700.0,29.6296,29.6296,29.5865,29.5937,44700.0
2013-11-07 15:05:00,41.23,41.26,41.16,41.19,75400.0,29.6009,29.6224,29.5507,29.5722,75400.0
2013-11-07 15:10:00,41.19,41.19,41.16,41.16,41200.0,29.5722,29.5722,29.5507,29.5507,41200.0
2013-11-07 15:15:00,41.16,41.2,41.14,41.17,37100.0,29.5507,29.5794,29.5363,29.5578,37100.0
2013-11-07 15:20:00,41.16,41.23,41.16,41.21,74700.0,29.5507,29.6009,29.5507,29.5865,74700.0
2013-11-07 15:25:00,41.21,41.25,41.19,41.22,104100.0,29.5865,29.6153,29.5722,29.5937,104100.0
2013-11-07 15:30:00,41.22,41.25,41.18,41.2,94400.0,29.5937,29.6153,29.565,29.5794,94400.0
2013-11-07 15:35:00,41.19,41.24,41.15,41.24,123400.0,29.5722,29.6081,29.5435,29.6081,123400.0
2013-11-07 15:40:00,41.24,41.25,41.21,41.23,84900.0,29.6081,29.6153,29.5865,29.6009,84900.0
2013-11-07 15:45:00,41.23,41.25,41.18,41.21,205700.0,29.6009,29.6153,29.565,29.5865,205700.0
2013-11-07 15:50:00,41.21,41.24,41.18,41.21,242900.0,29.5865,29.6081,29.565,29.5865,242900.0
2013-11-07 15:55:00,41.21,41.24,41.18,41.24,440900.0,29.5865,29.6081,29.565,29.6081,440900.0
2013-11-08 09:30:00,41.22,41.22,41.01,41.07,130100.0,29.5937,29.5937,29.443,29.486,130100.0
2013-11-08 09:35:00,41.08,41.12,40.93,41.0,98900.0,29.4932,29.5219,29.3855,29.4358,98900.0
2013-11-08 09:40:00,41.0,41.12,41.0,41.1,49500.0,29.4358,29.5219,29.4358,29.5076,49500.0
2013-11-08 09:45:00,41.11,41.22,41.05,41.21,385900.0,29.5148,29.5937,29.4717,29.5865,385900.0
2013-11-08 09:50:00,41.2,41.21,40.98,41.0,81300.0,29.5794,29.5865,29.4214,29.4358,81300.0
2013-11-08 09:55:00,41.01,41.14,41.0,41.1,137900.0,29.443,29.5363,29.4358,29.5076,137900.0
2013-11-08 10:00:00,41.1,41.17,41.1,41.17,28200.0,29.5076,29.5578,29.5076,29.5578,28200.0
2013-11-08 10:05:00,41.16,41.27,41.16,41.27,60800.0,29.5507,29.6296,29.5507,29.6296,60800.0
2013-11-08 10:10:00,41.26,41.34,41.26,41.33,62900.0,29.6224,29.6799,29.6224,29.6727,62900.0
2013-11-08 10:15:00,41.34,41.39,41.32,41.36,135200.0,29.6799,29.7158,29.6655,29.6942,135200.0
2013-11-08 10:20:00,41.37,41.41,41.32,41.36,68000.0,29.7014,29.7301,29.6655,29.6942,68000.0
2013-11-08 10:25:00,41.35,41.36,41.29,41.32,119400.0,29.6871,29.6942,29.644,29.6655,119400.0
2013-11-08 10:30:00,41.32,41.39,41.31,41.33,95200.0,29.6655,29.7158,29.6583,29.6727,95200.0
2013-11-08 10:35:00,41.32,41.36,41.3,41.35,65300.0,29.6655,29.6942,29.6512,29.6871,65300.0
2013-11-08 10:40:00,41.35,41.39,41.29,41.32,155300.0,29.6871,29.7158,29.644,29.6655,155300.0
2013-11-08 10:45:00,41.33,41.42,41.26,41.41,57000.0,29.6727,29.7373,29.6224,29.7301,57000.0
2013-11-08 10:50:00,41.4,41.42,41.33,41.39,50500.0,29.723,29.7373,29.6727,29.7158,50500.0
2013-11-08 10:55:00,41.4,41.5,41.39,41.48,78400.0,29.723,29.7948,29.7158,29.7804,78400.0
2013-11-08 11:00:00,41.48,41.5,41.43,41.44,37700.0,29.7804,29.7948,29.7445,29.7517,37700.0
2013-11-08 11:05:00,41.45,41.45,41.38,41.38,40700.0,29.7589,29.7589,29.7086,29.7086,40700.0
2013-11-08 11:10:00,41.39,41.46,41.38,41.43,24500.0,29.7158,29.766,29.7086,29.7445,24500.0
2013-11-08 11:15:00,41.42,41.42,41.31,41.37,76600.0,29.7373,29.7373,29.6583,29.7014,76600.0
2013-11-08 11:20:00,41.37,41.4,41.3,41.33,39000.0,29.7014,29.723,29.6512,29.6727,39000.0
2013-11-08 11:25:00,41.33,41.33,41.28,41.29,28900.0,29.6727,29.6727,29.6368,29.644,28900.0
2013-11-08 11:30:00,41.28,41.29,41.17,41.17,47900.0,29.6368,29.644,29.5578,29.5578,47900.0
2013-11-08 11:35:00,41.17,41.25,41.17,41.25,91100.0,29.5578,29.6153,29.5578,29.6153,91100.0
2013-11-08 11:40:00,41.25,41.3,41.25,41.27,23300.0,29.6153,29.6512,29.6153,29.6296,23300.0
2013-11-08 11:45:00,41.27,41.27,41.22,41.24,33900.0,29.6296,29.6296,29.5937,29.6081,33900.0
2013-11-08 11:50:00,41.24,41.36,41.24,41.31,20500.0,29.6081,29.6942,29.6081,29.6583,20500.0
2013-11-08 11:55:00,41.32,41.34,41.27,41.29,19800.0,29.6655,29.6799,29.6296,29.644,19800.0
2013-11-08 12:00:00,41.29,41.38,41.28,41.28,110400.0,29.644,29.7086,29.6368,29.6368,110400.0
2013-11-08 12:05:00,41.28,41.3,41.25,41.3,92600.0,29.6368,29.6512,29.6153,29.6512,92600.0
2013-11-08 12:10:00,41.29,41.3,41.18,41.19,118300.0,29.644,29.6512,29.565,29.5722,118300.0
2013-11-08 12:15:00,41.19,41.29,41.19,41.24,41100.0,29.5722,29.644,29.5722,29.6081,41100.0
2013-11-08 12:20:00,41.23,41.26,41.13,41.16,98000.0,29.6009,29.6224,29.5291,29.5507,98000.0
2013-11-08 12:25:00,41.17,41.19,41.14,41.19,41000.0,29.5578,29.5722,29.5363,29.5722,41000.0
2013-11-08 12:30:00,41.19,41.22,41.17,41.22,22600.0,29.5722,29.5937,29.5578,29.5937,22600.0
2013-11-08 12:35:00,41.21,41.22,41.15,41.16,45900.0,29.5865,29.5937,29.5435,29.5507,45900.0
2013-11-08 12:40:00,41.17,41.18,41.14,41.15,23900.0,29.5578,29.565,29.5363,29.5435,23900.0
2013-11-08 12:45:00,41.15,41.18,41.1,41.13,78100.0,29.5435,29.565,29.5076,29.5291,78100.0
2013-11-08 12:50:00,41.13,41.13,41.08,41.08,14600.0,29.5291,29.5291,29.4932,29.4932,14600.0
2013-11-08 12:55:00,41.09,41.12,41.07,41.1,29700.0,29.5004,29.5219,29.486,29.5076,29700.0
2013-11-08 13:00:00,41.1,41.14,41.07,41.07,69400.0,29.5076,29.5363,29.486,29.486,69400.0
2013-11-08 13:05:00,41.08,41.11,41.07,41.11,40500.0,29.4932,29.5148,29.486,29.5148,40500.0
2013-11-08 13:10:00,41.11,41.17,41.11,41.16,48500.0,29.5148,29.5578,29.5148,29.5507,48500.0
2013-11-08 13:15:00,41.16,41.21,41.15,41.2,45500.0,29.5507,29.5865,29.5435,29.5794,45500.0
2013-11-08 13:20:00,41.2,41.26,41.2,41.26,74900.0,29.5794,29.6224,29.5794,29.6224,74900.0
2013-11-08 13:25:00,41.26,41.4,41.25,41.4,66800.0,29.6224,29.723,29.6153,29.723,66800.0
2013-11-08 13:30:00,41.4,41.43,41.29,41.3,82300.0,29.723,29.7445,29.644,29.6512,82300.0
2013-11-08 13:35:00,41.29,41.3,41.23,41.24,30900.0,29.644,29.6512,29.6009,29.6081,30900.0
2013-11-08 13:40:00,41.24,41.28,41.19,41.19,52600.0,29.6081,29.6368,29.5722,29.5722,52600.0
2013-11-08 13:45:00,41.19,41.32,41.19,41.27,43200.0,29.5722,29.6655,29.5722,29.6296,43200.0
2013-11-08 13:50:00,41.26,41.26,41.17,41.17,48400.0,29.6224,29.6224,29.5578,29.5578,48400.0
2013-11-08 13:55:00,41.18,41.22,41.17,41.22,17600.0,29.565,29.5937,29.5578,29.5937,17600.0
2013-11-08 14:00:00,41.22,41.3,41.22,41.29,33700.0,29.5937,29.6512,29.5937,29.644,33700.0
2013-11-08 14:05:00,41.3,41.32,41.28,41.29,23800.0,29.6512,29.6655,29.6368,29.644,23800.0
2013-11-08 14:10:00,41.29,41.3,41.25,41.3,30200.0,29.644,29.6512,29.6153,29.6512,30200.0
2013-11-08 14:15:00,41.3,41.3,41.24,41.26,89900.0,29.6512,29.6512,29.6081,29.6224,89900.0
2013-11-08 14:20:00,41.26,41.26,41.21,41.22,46600.0,29.6224,29.6224,29.5865,29.5937,46600.0
2013-11-08 14:25:00,41.22,41.25,41.2,41.23,69600.0,29.5937,29.6153,29.5794,29.6009,69600.0
2013-11-08 14:30:00,41.23,41.26,41.19,41.24,65500.0,29.6009,29.6224,29.5722,29.6081,65500.0
2013-11-08 14:35:00,41.24,41.26,41.23,41.24,46700.0,29.6081,29.6224,29.6009,29.6081,46700.0
2013-11-08 14:40:00,41.25,41.26,41.2,41.24,64400.0,29.6153,29.6224,29.5794,29.6081,64400.0
2013-11-08 14:45:00,41.25,41.31,41.25,41.29,38200.0,29.6153,29.6583,29.6153,29.644,38200.0
2013-11-08 14:50:00,41.3,41.38,41.29,41.36,71500.0,29.6512,29.7086,29.644,29.6942,71500.0
2013-11-08 14:55:00,41.36,41.4,41.36,41.38,133600.0,29.6942,29.723,29.6942,29.7086,133600.0
2013-11-08 15:00:00,41.39,41.39,41.3,41.31,26600.0,29.7158,29.7158,29.6512,29.6583,26600.0
2013-11-08 15:05:00,41.32,41.34,41.3,41.32,55700.0,29.6655,29.6799,29.6512,29.6655,55700.0
2013-11-08 15:10:00,41.32,41.35,41.28,41.3,89800.0,29.6655,29.6871,29.6368,29.6512,89800.0
2013-11-08 15:15:00,41.28,41.31,41.28,41.31,56000.0,29.6368,29.6583,29.6368,29.6583,56000.0
2013-11-08 15:20:00,41.31,41.33,41.26,41.33,50100.0,29.6583,29.6727,29.6224,29.6727,50100.0
2013-11-08 15:25:00,41.34,41.36,41.3,41.3,54000.0,29.6799,29.6942,29.6512,29.6512,54000.0
2013-11-08 15:30:00,41.31,41.32,41.3,41.32,39400.0,29.6583,29.6655,29.6512,29.6655,39400.0
2013-11-08 15:35:00,41.32,41.33,41.3,41.3,144900.0,29.6655,29.6727,29.6512,29.6512,144900.0
2013-11-08 15:40:00,41.31,41.36,41.31,41.35,90600.0,29.6583,29.6942,29.6583,29.6871,90600.0
2013-11-08 15:45:00,41.36,41.41,41.36,41.37,140500.0,29.6942,29.7301,29.6942,29.7014,140500.0
2013-11-08 15:50:00,41.37,41.4,41.35,41.38,124600.0,29.7014,29.723,29.6871,29.7086,124600.0
2013-11-08 15:55:00,41.38,41.45,41.35,41.45,287900.0,29.7086,29.7589,29.6871,29.7589,287900.0
2013-11-11 09:30:00,41.49,41.62,41.49,41.58,71200.0,29.7876,29.8809,29.7876,29.8522,71200.0
2013-11-11 09:35:00,41.6,41.6,41.47,41.49,89300.0,29.8665,29.8665,29.7732,29.7876,89300.0
2013-11-11 09:40:00,41.46,41.5,41.45,41.45,30200.0,29.766,29.7948,29.7589,29.7589,30200.0
2013-11-11 09:45:00,41.45,41.48,41.42,41.45,57300.0,29.7589,29.7804,29.7373,29.7589,57300.0
2013-11-11 09:50:00,41.46,41.46,41.33,41.39,44600.0,29.766,29.766,29.6727,29.7158,44600.0
2013-11-11 09:55:00,41.39,41.48,41.36,41.47,38800.0,29.7158,29.7804,29.6942,29.7732,38800.0
2013-11-11 10:00:00,41.49,41.5,41.44,41.48,41000.0,29.7876,29.7948,29.7517,29.7804,41000.0
2013-11-11 10:05:00,41.48,41.5,41.4,41.4,48800.0,29.7804,29.7948,29.723,29.723,48800.0
2013-11-11 10:10:00,41.4,41.4,41.33,41.36,57100.0,29.723,29.723,29.6727,29.6942,57100.0
2013-11-11 10:15:00,41.37,41.43,41.37,41.4,28200.0,29.7014,29.7445,29.7014,29.723,28200.0
2013-11-11 10:20:00,41.39,41.44,41.39,41.43,24100.0,29.7158,29.7517,29.7158,29.7445,24100.0
2013-11-11 10:25:00,41.44,41.44,41.38,41.43,24300.0,29.7517,29.7517,29.7086,29.7445,24300.0
2013-11-11 10:30:00,41.43,41.47,41.4,41.43,40900.0,29.7445,29.7732,29.723,29.7445,40900.0
2013-11-11 10:35:00,41.43,41.45,41.36,41.4,102500.0,29.7445,29.7589,29.6942,29.723,102500.0
2013-11-11 10:40:00,41.39,41.42,41.31,41.32,36300.0,29.7158,29.7373,29.6583,29.6655,36300.0
2013-11-11 10:45:00,41.32,41.32,41.25,41.28,40900.0,29.6655,29.6655,29.6153,29.6368,40900.0
2013-11-11 10:50:00,41.29,41.32,41.26,41.32,20700.0,29.644,29.6655,29.6224,29.6655,20700.0
2013-11-11 10:55:00,41.31,41.4,41.31,41.38,51600.0,29.6583,29.723,29.6583,29.7086,51600.0
2013-11-11 11:00:00,41.38,41.4,41.36,41.37,23400.0,29.7086,29.723,29.6942,29.7014,23400.0
2013-11-11 11:05:00,41.37,41.41,41.37,41.4,53000.0,29.7014,29.7301,29.7014,29.723,53000.0
2013-11-11 11:10:00,41.39,41.4,41.37,41.38,29200.0,29.7158,29.723,29.7014,29.7086,29200.0
2013-11-11 11:15:00,41.37,41.41,41.35,41.39,54100.0,29.7014,29.7301,29.6871,29.7158,54100.0
2013-11-11 11:20:00,41.4,41.4,41.34,41.34,27200.0,29.723,29.723,29.6799,29.6799,27200.0
2013-11-11 11:25:00,41.34,41.38,41.31,41.31,62100.0,29.6799,29.7086,29.6583,29.6583,62100.0
2013-11-11 11:30:00,41.31,41.32,41.25,41.27,39800.0,29.6583,29.6655,29.6153,29.6296,39800.0
2013-11-11 11:35:00,41.27,41.3,41.27,41.3,26300.0,29.6296,29.6512,29.6296,29.6512,26300.0
2013-11-11 11:40:00,41.3,41.31,41.25,41.28,38500.0,29.6512,29.6583,29.6153,29.6368,38500.0
2013-11-11 11:45:00,41.28,41.31,41.26,41.27,26100.0,29.6368,29.6583,29.6224,29.6296,26100.0
2013-11-11 11:50:00,41.28,41.32,41.28,41.29,19100.0,29.6368,29.6655,29.6368,29.644,19100.0
2013-11-11 11:55:00,41.3,41.3,41.27,41.27,18200.0,29.6512,29.6512,29.6296,29.6296,18200.0
2013-11-11 12:00:00,41.27,41.27,41.24,41.24,28500.0,29.6296,29.6296,29.6081,29.6081,28500.0
2013-11-11 12:05:00,41.25,41.28,41.23,41.25,39500.0,29.6153,29.6368,29.6009,29.6153,39500.0
2013-11-11 12:10:00,41.24,41.25,41.2,41.21,19400.0,29.6081,29.6153,29.5794,29.5865,19400.0
2013-11-11 12:15:00,41.22,41.23,41.19,41.21,15500.0,29.5937,29.6009,29.5722,29.5865,15500.0
2013-11-11 12:20:00,41.21,41.21,41.13,41.14,31300.0,29.5865,29.5865,29.5291,29.5363,31300.0
2013-11-11 12:25:00,41.13,41.17,41.13,41.16,17300.0,29.5291,29.5578,29.5291,29.5507,17300.0
2013-11-11 12:30:00,41.17,41.2,41.17,41.18,21200.0,29.5578,29.5794,29.5578,29.565,21200.0
2013-11-11 12:35:00,41.18,41.18,41.16,41.16,18500.0,29.565,29.565,29.5507,29.5507,18500.0
2013-11-11 12:40:00,41.15,41.18,41.15,41.16,9600.0,29.5435,29.565,29.5435,29.5507,9600.0
2013-11-11 12:45:00,41.16,41.16,41.15,41.15,7300.0,29.5507,29.5507,29.5435,29.5435,7300.0
2013-11-11 12:50:00,41.16,41.16,41.14,41.15,14100.0,29.5507,29.5507,29.5363,29.5435,14100.0
2013-11-11 12:55:00,41.15,41.15,41.13,41.14,17100.0,29.5435,29.5435,29.5291,29.5363,17100.0
2013-11-11 13:00:00,41.14,41.16,41.14,41.15,14100.0,29.5363,29.5507,29.5363,29.5435,14100.0
2013-11-11 13:05:00,41.16,41.18,41.16,41.17,14600.0,29.5507,29.565,29.5507,29.5578,14600.0
2013-11-11 13:10:00,41.16,41.17,41.13,41.16,15700.0,29.5507,29.5578,29.5291,29.5507,15700.0
2013-11-11 13:15:00,41.16,41.2,41.16,41.18,14200.0,29.5507,29.5794,29.5507,29.565,14200.0
2013-11-11 13:20:00,41.18,41.21,41.18,41.21,10700.0,29.565,29.5865,29.565,29.5865,10700.0
2013-11-11 13:25:00,41.21,41.23,41.21,41.23,10600.0,29.5865,29.6009,29.5865,29.6009,10600.0
2013-11-11 13:30:00,41.22,41.23,41.21,41.21,10700.0,29.5937,29.6009,29.5865,29.5865,10700.0
2013-11-11 13:35:00,41.21,41.23,41.2,41.23,19900.0,29.5865,29.6009,29.5794,29.6009,19900.0
2013-11-11 13:40:00,41.22,41.23,41.19,41.19,31400.0,29.5937,29.6009,29.5722,29.5722,31400.0
2013-11-11 13:45:00,41.2,41.21,41.19,41.19,5300.0,29.5794,29.5865,29.5722,29.5722,5300.0
2013-11-11 13:50:00,41.2,41.2,41.17,41.18,17200.0,29.5794,29.5794,29.5578,29.565,17200.0
2013-11-11 13:55:00,41.18,41.2,41.17,41.2,32200.0,29.565,29.5794,29.5578,29.5794,32200.0
2013-11-11 14:00:00,41.2,41.22,41.2,41.21,19000.0,29.5794,29.5937,29.5794,29.5865,19000.0
2013-11-11 14:05:00,41.22,41.22,41.21,41.21,11600.0,29.5937,29.5937,29.5865,29.5865,11600.0
2013-11-11 14:10:00,41.22,41.23,41.21,41.23,21600.0,29.5937,29.6009,29.5865,29.6009,21600.0
2013-11-11 14:15:00,41.23,41.23,41.21,41.22,18600.0,29.6009,29.6009,29.5865,29.5937,18600.0
2013-11-11 14:20:00,41.21,41.22,41.21,41.22,16000.0,29.5865,29.5937,29.5865,29.5937,16000.0
2013-11-11 14:25:00,41.21,41.24,41.21,41.22,21100.0,29.5865,29.6081,29.5865,29.5937,21100.0
2013-11-11 14:30:00,41.21,41.24,41.21,41.22,28400.0,29.5865,29.6081,29.5865,29.5937,28400.0
2013-11-11 14:35:00,41.23,41.25,41.22,41.25,13300.0,29.6009,29.6153,29.5937,29.6153,13300.0
2013-11-11 14:40:00,41.25,41.27,41.24,41.27,24200.0,29.6153,29.6296,29.6081,29.6296,24200.0
2013-11-11 14:45:00,41.25,41.27,41.25,41.26,14500.0,29.6153,29.6296,29.6153,29.6224,14500.0
2013-11-11 14:50:00,41.27,41.29,41.24,41.25,46800.0,29.6296,29.644,29.6081,29.6153,46800.0
2013-11-11 14:55:00,41.25,41.25,41.19,41.19,40700.0,29.6153,29.6153,29.5722,29.5722,40700.0
2013-11-11 15:00:00,41.19,41.2,41.17,41.19,60600.0,29.5722,29.5794,29.5578,29.5722,60600.0
2013-11-11 15:05:00,41.2,41.2,41.16,41.17,38800.0,29.5794,29.5794,29.5507,29.5578,38800.0
2013-11-11 15:10:00,41.18,41.18,41.13,41.14,54900.0,29.565,29.565,29.5291,29.5363,54900.0
2013-11-11 15:15:00,41.13,41.15,41.12,41.14,81400.0,29.5291,29.5435,29.5219,29.5363,81400.0
2013-11-11 15:20:00,41.14,41.15,41.12,41.12,63200.0,29.5363,29.5435,29.5219,29.5219,63200.0
2013-11-11 15:25:00,41.13,41.16,41.11,41.15,70200.0,29.5291,29.5507,29.5148,29.5435,70200.0
2013-11-11 15:30:00,41.16,41.16,41.13,41.15,90600.0,29.5507,29.5507,29.5291,29.5435,90600.0
2013-11-11 15:35:00,41.16,41.17,41.14,41.15,77000.0,29.5507,29.5578,29.5363,29.5435,77000.0
2013-11-11 15:40:00,41.14,41.14,41.09,41.1,119500.0,29.5363,29.5363,29.5004,29.5076,119500.0
2013-11-11 15:45:00,41.1,41.12,41.07,41.11,160200.0,29.5076,29.5219,29.486,29.5148,160200.0
2013-11-11 15:50:00,41.11,41.15,41.11,41.12,142600.0,29.5148,29.5435,29.5148,29.5219,142600.0
2013-11-11 15:55:00,41.12,41.17,41.1,41.13,234200.0,29.5219,29.5578,29.5076,29.5291,234200.0
2013-11-12 09:30:00,40.79,40.82,40.71,40.76,154800.0,29.4227,29.4443,29.365,29.401,154800.0
2013-11-12 09:35:00,40.76,40.77,40.67,40.68,103900.0,29.401,29.4082,29.3361,29.3433,103900.0
2013-11-12 09:40:00,40.69,40.76,40.66,40.69,92800.0,29.3505,29.401,29.3289,29.3505,92800.0
2013-11-12 09:45:00,40.69,40.69,40.5,40.51,124800.0,29.3505,29.3505,29.2135,29.2207,124800.0
2013-11-12 09:50:00,40.51,40.53,40.47,40.51,113600.0,29.2207,29.2351,29.1918,29.2207,113600.0
2013-11-12 09:55:00,40.5,40.51,40.42,40.44,106000.0,29.2135,29.2207,29.1558,29.1702,106000.0
2013-11-12 10:00:00,40.44,40.46,40.34,40.35,132400.0,29.1702,29.1846,29.0981,29.1053,132400.0
2013-11-12 10:05:00,40.34,40.43,40.32,40.38,173300.0,29.0981,29.163,29.0837,29.1269,173300.0
2013-11-12 10:10:00,40.38,40.41,40.34,40.36,142000.0,29.1269,29.1486,29.0981,29.1125,142000.0
2013-11-12 10:15:00,40.36,40.41,40.33,40.39,98700.0,29.1125,29.1486,29.0909,29.1341,98700.0
2013-11-12 10:20:00,40.4,40.5,40.37,40.48,83800.0,29.1414,29.2135,29.1197,29.1991,83800.0
2013-11-12 10:25:00,40.47,40.51,40.44,40.5,105000.0,29.1918,29.2207,29.1702,29.2135,105000.0
2013-11-12 10:30:00,40.5,40.52,40.47,40.48,80800.0,29.2135,29.2279,29.1918,29.1991,80800.0
2013-11-12 10:35:00,40.48,40.52,40.44,40.5,99200.0,29.1991,29.2279,29.1702,29.2135,99200.0
2013-11-12 10:40:00,40.51,40.6,40.5,40.59,45400.0,29.2207,29.2856,29.2135,29.2784,45400.0
2013-11-12 10:45:00,40.59,40.63,40.59,40.62,50700.0,29.2784,29.3073,29.2784,29.3,50700.0
2013-11-12 10:50:00,40.62,40.74,40.62,40.73,46300.0,29.3,29.3866,29.3,29.3794,46300.0
2013-11-12 10:55:00,40.75,40.77,40.67,40.68,58200.0,29.3938,29.4082,29.3361,29.3433,58200.0
2013-11-12 11:00:00,40.68,40.7,40.63,40.69,85700.0,29.3433,29.3578,29.3073,29.3505,85700.0
2013-11-12 11:05:00,40.7,40.71,40.64,40.67,39600.0,29.3578,29.365,29.3145,29.3361,39600.0
2013-11-12 11:10:00,40.67,40.7,40.66,40.69,49700.0,29.3361,29.3578,29.3289,29.3505,49700.0
2013-11-12 11:15:00,40.69,40.71,40.67,40.69,38900.0,29.3505,29.365,29.3361,29.3505,38900.0
2013-11-12 11:20:00,40.7,40.73,40.66,40.7,42800.0,29.3578,29.3794,29.3289,29.3578,42800.0
2013-11-12 11:25:00,40.7,40.73,40.63,40.63,62600.0,29.3578,29.3794,29.3073,29.3073,62600.0
2013-11-12 11:30:00,40.63,40.67,40.62,40.67,97700.0,29.3073,29.3361,29.3,29.3361,97700.0
2013-11-12 11:35:00,40.67,40.67,40.53,40.55,215100.0,29.3361,29.3361,29.2351,29.2496,215100.0
2013-11-12 11:40:00,40.55,40.58,40.53,40.54,40700.0,29.2496,29.2712,29.2351,29.2423,40700.0
2013-11-12 11:45:00,40.55,40.55,40.48,40.49,34200.0,29.2496,29.2496,29.1991,29.2063,34200.0
2013-11-12 11:50:00,40.5,40.51,40.42,40.42,42300.0,29.2135,29.2207,29.1558,29.1558,42300.0
2013-11-12 11:55:00,40.43,40.43,40.39,40.39,37100.0,29.163,29.163,29.1341,29.1341,37100.0
2013-11-12 12:00:00,40.39,40.48,40.39,40.43,42500.0,29.1341,29.1991,29.1341,29.163,42500.0
2013-11-12 12:05:00,40.42,40.43,40.37,40.37,33000.0,29.1558,29.163,29.1197,29.1197,33000.0
2013-11-12 12:10:00,40.38,40.41,40.34,40.34,74200.0,29.1269,29.1486,29.0981,29.0981,74200.0
2013-11-12 12:15:00,40.34,40.42,40.32,40.41,34200.0,29.0981,29.1558,29.0837,29.1486,34200.0
2013-11-12 12:20:00,40.41,40.43,40.39,40.41,25400.0,29.1486,29.163,29.1341,29.1486,25400.0
2013-11-12 12:25:00,40.41,40.46,40.41,40.43,33300.0,29.1486,29.1846,29.1486,29.163,33300.0
2013-11-12 12:30:00,40.43,40.43,40.37,40.38,24700.0,29.163,29.163,29.1197,29.1269,24700.0
2013-11-12 12:35:00,40.38,40.41,40.34,40.35,59100.0,29.1269,29.1486,29.0981,29.1053,59100.0
2013-11-12 12:40:00,40.35,40.38,40.06,40.31,264900.0,29.1053,29.1269,28.8961,29.0764,264900.0
2013-11-12 12:45:00,40.3,40.34,40.3,40.33,24200.0,29.0692,29.0981,29.0692,29.0909,24200.0
2013-11-12 12:50:00,40.33,40.35,40.29,40.3,58300.0,29.0909,29.1053,29.062,29.0692,58300.0
2013-11-12 12:55:00,40.31,40.31,40.25,40.27,61800.0,29.0764,29.0764,29.0332,29.0476,61800.0
2013-11-12 13:00:00,40.27,40.33,40.27,40.32,53100.0,29.0476,29.0909,29.0476,29.0837,53100.0
2013-11-12 13:05:00,40.33,40.39,40.32,40.32,38500.0,29.0909,29.1341,29.0837,29.0837,38500.0
2013-11-12 13:10:00,40.32,40.36,40.31,40.36,18400.0,29.0837,29.1125,29.0764,29.1125,18400.0
2013-11-12 13:15:00,40.35,40.4,40.34,40.4,32600.0,29.1053,29.1414,29.0981,29.1414,32600.0
2013-11-12 13:20:00,40.4,40.44,40.4,40.43,16300.0,29.1414,29.1702,29.1414,29.163,16300.0
2013-11-12 13:25:00,40.43,40.46,40.41,40.41,31500.0,29.163,29.1846,29.1486,29.1486,31500.0
2013-11-12 13:30:00,40.41,40.42,40.34,40.36,40400.0,29.1486,29.1558,29.0981,29.1125,40400.0
2013-11-12 13:35:00,40.36,40.38,40.34,40.38,26300.0,29.1125,29.1269,29.0981,29.1269,26300.0
2013-11-12 13:40:00,40.38,40.4,40.36,40.38,38700.0,29.1269,29.1414,29.1125,29.1269,38700.0
2013-11-12 13:45:00,40.38,40.41,40.37,40.41,21700.0,29.1269,29.1486,29.1197,29.1486,21700.0
2013-11-12 13:50:00,40.4,40.42,40.4,40.4,10500.0,29.1414,29.1558,29.1414,29.1414,10500.0
2013-11-12 13:55:00,40.41,40.44,40.4,40.43,28100.0,29.1486,29.1702,29.1414,29.163,28100.0
2013-11-12 14:00:00,40.43,40.45,40.42,40.44,27900.0,29.163,29.1774,29.1558,29.1702,27900.0
2013-11-12 14:05:00,40.44,40.48,40.44,40.47,32700.0,29.1702,29.1991,29.1702,29.1918,32700.0
2013-11-12 14:10:00,40.48,40.49,40.47,40.49,15500.0,29.1991,29.2063,29.1918,29.2063,15500.0
2013-11-12 14:15:00,40.49,40.54,40.49,40.54,49900.0,29.2063,29.2423,29.2063,29.2423,49900.0
2013-11-12 14:20:00,40.54,40.57,40.52,40.54,46400.0,29.2423,29.264,29.2279,29.2423,46400.0
2013-11-12 14:25:00,40.54,40.55,40.52,40.52,40000.0,29.2423,29.2496,29.2279,29.2279,40000.0
2013-11-12 14:30:00,40.52,40.52,40.5,40.51,89800.0,29.2279,29.2279,29.2135,29.2207,89800.0
2013-11-12 14:35:00,40.51,40.52,40.48,40.49,41000.0,29.2207,29.2279,29.1991,29.2063,41000.0
2013-11-12 14:40:00,40.5,40.51,40.49,40.5,12700.0,29.2135,29.2207,29.2063,29.2135,12700.0
2013-11-12 14:45:00,40.51,40.61,40.5,40.6,41900.0,29.2207,29.2928,29.2135,29.2856,41900.0
2013-11-12 14:50:00,40.6,40.64,40.55,40.58,50700.0,29.2856,29.3145,29.2496,29.2712,50700.0
2013-11-12 14:55:00,40.57,40.65,40.57,40.61,41900.0,29.264,29.3217,29.264,29.2928,41900.0
2013-11-12 15:00:00,40.61,40.65,40.61,40.64,101800.0,29.2928,29.3217,29.2928,29.3145,101800.0
2013-11-12 15:05:00,40.63,40.67,40.62,40.64,78400.0,29.3073,29.3361,29.3,29.3145,78400.0
2013-11-12 15:10:00,40.64,40.67,40.58,40.61,67200.0,29.3145,29.3361,29.2712,29.2928,67200.0
2013-11-12 15:15:00,40.61,40.62,40.53,40.56,145800.0,29.2928,29.3,29.2351,29.2568,145800.0
2013-11-12 15:20:00,40.56,40.58,40.52,40.52,61800.0,29.2568,29.2712,29.2279,29.2279,61800.0
2013-11-12 15:25:00,40.52,40.53,40.44,40.44,105700.0,29.2279,29.2351,29.1702,29.1702,105700.0
2013-11-12 15:30:00,40.43,40.49,40.43,40.48,114000.0,29.163,29.2063,29.163,29.1991,114000.0
2013-11-12 15:35:00,40.47,40.51,40.46,40.46,100800.0,29.1918,29.2207,29.1846,29.1846,100800.0
2013-11-12 15:40:00,40.46,40.49,40.43,40.44,109700.0,29.1846,29.2063,29.163,29.1702,109700.0
2013-11-12 15:45:00,40.44,40.45,40.4,40.41,154900.0,29.1702,29.1774,29.1414,29.1486,154900.0
2013-11-12 15:50:00,40.41,40.43,40.38,40.39,219600.0,29.1486,29.163,29.1269,29.1341,219600.0
2013-11-12 15:55:00,40.39,40.48,40.38,40.43,571500.0,29.1341,29.1991,29.1269,29.163,571500.0
2013-11-13 09:30:00,40.34,40.64,40.33,40.61,120400.0,29.0981,29.3145,29.0909,29.2928,120400.0
2013-11-13 09:35:00,40.59,40.67,40.57,40.65,75000.0,29.2784,29.3361,29.264,29.3217,75000.0
2013-11-13 09:40:00,40.63,40.77,40.61,40.77,71700.0,29.3073,29.4082,29.2928,29.4082,71700.0
2013-11-13 09:45:00,40.76,40.88,40.76,40.88,68200.0,29.401,29.4876,29.401,29.4876,68200.0
2013-11-13 09:50:00,40.88,40.89,40.83,40.83,86500.0,29.4876,29.4948,29.4515,29.4515,86500.0
2013-11-13 09:55:00,40.84,40.94,40.83,40.94,96900.0,29.4587,29.5309,29.4515,29.5309,96900.0
2013-11-13 10:00:00,40.94,41.01,40.94,41.01,71900.0,29.5309,29.5814,29.5309,29.5814,71900.0
2013-11-13 10:05:00,41.01,41.04,40.9,40.95,53500.0,29.5814,29.603,29.502,29.5381,53500.0
2013-11-13 10:10:00,40.95,40.98,40.91,40.97,53100.0,29.5381,29.5597,29.5092,29.5525,53100.0
2013-11-13 10:15:00,40.97,41.03,40.96,41.01,54200.0,29.5525,29.5958,29.5453,29.5814,54200.0
2013-11-13 10:20:00,41.0,41.01,40.89,40.9,57900.0,29.5741,29.5814,29.4948,29.502,57900.0
2013-11-13 10:25:00,40.9,40.9,40.85,40.88,259400.0,29.502,29.502,29.4659,29.4876,259400.0
2013-11-13 10:30:00,40.89,41.01,40.89,41.0,57000.0,29.4948,29.5814,29.4948,29.5741,57000.0
2013-11-13 10:35:00,41.0,41.01,40.93,40.97,40200.0,29.5741,29.5814,29.5237,29.5525,40200.0
2013-11-13 10:40:00,40.96,41.07,40.96,41.06,60500.0,29.5453,29.6246,29.5453,29.6174,60500.0
2013-11-13 10:45:00,41.06,41.12,41.06,41.11,50300.0,29.6174,29.6607,29.6174,29.6535,50300.0
2013-11-13 10:50:00,41.12,41.13,41.0,41.02,71200.0,29.6607,29.6679,29.5741,29.5886,71200.0
2013-11-13 10:55:00,41.02,41.02,40.92,40.97,41100.0,29.5886,29.5886,29.5164,29.5525,41100.0
2013-11-13 11:00:00,40.98,41.0,40.96,40.99,37700.0,29.5597,29.5741,29.5453,29.5669,37700.0
2013-11-13 11:05:00,40.99,41.08,40.98,41.06,54100.0,29.5669,29.6319,29.5597,29.6174,54100.0
2013-11-13 11:10:00,41.06,41.09,41.05,41.08,32200.0,29.6174,29.6391,29.6102,29.6319,32200.0
2013-11-13 11:15:00,41.08,41.09,40.91,40.92,106200.0,29.6319,29.6391,29.5092,29.5164,106200.0
2013-11-13 11:20:00,40.91,41.05,40.91,41.03,39500.0,29.5092,29.6102,29.5092,29.5958,39500.0
2013-11-13 11:25:00,41.03,41.09,40.95,40.98,38800.0,29.5958,29.6391,29.5381,29.5597,38800.0
2013-11-13 11:30:00,40.99,41.07,40.96,40.97,39700.0,29.5669,29.6246,29.5453,29.5525,39700.0
2013-11-13 11:35:00,40.97,40.98,40.93,40.93,21500.0,29.5525,29.5597,29.5237,29.5237,21500.0
2013-11-13 11:40:00,40.94,40.97,40.88,40.91,26000.0,29.5309,29.5525,29.4876,29.5092,26000.0
2013-11-13 11:45:00,40.91,40.95,40.88,40.88,21200.0,29.5092,29.5381,29.4876,29.4876,21200.0
2013-11-13 11:50:00,40.88,40.91,40.88,40.88,26400.0,29.4876,29.5092,29.4876,29.4876,26400.0
2013-11-13 11:55:00,40.88,40.9,40.88,40.88,21400.0,29.4876,29.502,29.4876,29.4876,21400.0
2013-11-13 12:00:00,40.88,40.89,40.86,40.87,18900.0,29.4876,29.4948,29.4732,29.4804,18900.0
2013-11-13 12:05:00,40.88,40.9,40.83,40.86,45900.0,29.4876,29.502,29.4515,29.4732,45900.0
2013-11-13 12:10:00,40.86,40.88,40.85,40.85,32300.0,29.4732,29.4876,29.4659,29.4659,32300.0
2013-11-13 12:15:00,40.85,40.97,40.85,40.97,31400.0,29.4659,29.5525,29.4659,29.5525,31400.0
2013-11-13 12:20:00,40.96,41.0,40.89,40.89,84100.0,29.5453,29.5741,29.4948,29.4948,84100.0
2013-11-13 12:25:00,40.88,40.93,40.88,40.9,60000.0,29.4876,29.5237,29.4876,29.502,60000.0
2013-11-13 12:30:00,40.9,40.9,40.87,40.88,28300.0,29.502,29.502,29.4804,29.4876,28300.0
2013-11-13 12:35:00,40.87,40.91,40.87,40.89,21900.0,29.4804,29.5092,29.4804,29.4948,21900.0
2013-11-13 12:40:00,40.9,40.95,40.87,40.93,40000.0,29.502,29.5381,29.4804,29.5237,40000.0
2013-11-13 12:45:00,40.93,40.98,40.92,40.98,23800.0,29.5237,29.5597,29.5164,29.5597,23800.0
2013-11-13 12:50:00,40.98,40.98,40.93,40.95,27700.0,29.5597,29.5597,29.5237,29.5381,27700.0
2013-11-13 12:55:00,40.95,41.0,40.95,40.99,14800.0,29.5381,29.5741,29.5381,29.5669,14800.0
2013-11-13 13:00:00,40.99,41.0,40.99,41.0,7300.0,29.5669,29.5741,29.5669,29.5741,7300.0
2013-11-13 13:05:00,40.99,41.0,40.96,40.96,41200.0,29.5669,29.5741,29.5453,29.5453,41200.0
2013-11-13 13:10:00,40.97,41.0,40.96,41.0,28600.0,29.5525,29.5741,29.5453,29.5741,28600.0
2013-11-13 13:15:00,41.0,41.0,40.99,41.0,32200.0,29.5741,29.5741,29.5669,29.5741,32200.0
2013-11-13 13:20:00,41.0,41.04,40.98,40.98,56300.0,29.5741,29.603,29.5597,29.5597,56300.0
2013-11-13 13:25:00,40.98,41.02,40.95,41.01,45900.0,29.5597,29.5886,29.5381,29.5814,45900.0
2013-11-13 13:30:00,41.02,41.02,40.97,41.02,49800.0,29.5886,29.5886,29.5525,29.5886,49800.0
2013-11-13 13:35:00,41.01,41.03,41.01,41.02,33100.0,29.5814,29.5958,29.5814,29.5886,33100.0
2013-11-13 13:40:00,41.01,41.07,41.01,41.07,19100.0,29.5814,29.6246,29.5814,29.6246,19100.0
2013-11-13 13:45:00,41.07,41.15,41.06,41.12,28700.0,29.6246,29.6823,29.6174,29.6607,28700.0
2013-11-13 13:50:00,41.12,41.17,41.12,41.15,74800.0,29.6607,29.6968,29.6607,29.6823,74800.0
2013-11-13 13:55:00,41.16,41.2,41.12,41.12,37700.0,29.6896,29.7184,29.6607,29.6607,37700.0
2013-11-13 14:00:00,41.12,41.22,41.12,41.22,97200.0,29.6607,29.7328,29.6607,29.7328,97200.0
2013-11-13 14:05:00,41.22,41.22,41.13,41.17,70800.0,29.7328,29.7328,29.6679,29.6968,70800.0
2013-11-13 14:10:00,41.18,41.21,41.15,41.16,70000.0,29.704,29.7256,29.6823,29.6896,70000.0
2013-11-13 14:15:00,41.15,41.16,41.09,41.12,76400.0,29.6823,29.6896,29.6391,29.6607,76400.0
2013-11-13 14:20:00,41.12,41.16,41.09,41.09,61300.0,29.6607,29.6896,29.6391,29.6391,61300.0
2013-11-13 14:25:00,41.09,41.11,41.07,41.11,61400.0,29.6391,29.6535,29.6246,29.6535,61400.0
2013-11-13 14:30:00,41.11,41.13,41.09,41.12,30300.0,29.6535,29.6679,29.6391,29.6607,30300.0
2013-11-13 14:35:00,41.12,41.14,41.1,41.1,32400.0,29.6607,29.6751,29.6463,29.6463,32400.0
2013-11-13 14:40:00,41.11,41.11,41.09,41.1,22800.0,29.6535,29.6535,29.6391,29.6463,22800.0
2013-11-13 14:45:00,41.1,41.13,41.09,41.13,35700.0,29.6463,29.6679,29.6391,29.6679,35700.0
2013-11-13 14:50:00,41.12,41.15,41.1,41.14,33000.0,29.6607,29.6823,29.6463,29.6751,33000.0
2013-11-13 14:55:00,41.14,41.17,41.13,41.17,79600.0,29.6751,29.6968,29.6679,29.6968,79600.0
2013-11-13 15:00:00,41.17,41.2,41.16,41.19,32600.0,29.6968,29.7184,29.6896,29.7112,32600.0
2013-11-13 15:05:00,41.19,41.26,41.18,41.26,39500.0,29.7112,29.7617,29.704,29.7617,39500.0
2013-11-13 15:10:00,41.26,41.34,41.26,41.27,79600.0,29.7617,29.8194,29.7617,29.7689,79600.0
2013-11-13 15:15:00,41.27,41.28,41.23,41.28,61100.0,29.7689,29.7761,29.7401,29.7761,61100.0
2013-11-13 15:20:00,41.28,41.31,41.27,41.31,57900.0,29.7761,29.7978,29.7689,29.7978,57900.0
2013-11-13 15:25:00,41.31,41.34,41.31,41.31,43600.0,29.7978,29.8194,29.7978,29.7978,43600.0
2013-11-13 15:30:00,41.31,41.34,41.27,41.34,39500.0,29.7978,29.8194,29.7689,29.8194,39500.0
2013-11-13 15:35:00,41.34,41.37,41.31,41.36,80300.0,29.8194,29.841,29.7978,29.8338,80300.0
2013-11-13 15:40:00,41.37,41.43,41.36,41.39,124300.0,29.841,29.8843,29.8338,29.8555,124300.0
2013-11-13 15:45:00,41.4,41.41,41.38,41.4,183800.0,29.8627,29.8699,29.8482,29.8627,183800.0
2013-11-13 15:50:00,41.4,41.4,41.34,41.37,208700.0,29.8627,29.8627,29.8194,29.841,208700.0
2013-11-13 15:55:00,41.37,41.43,41.36,41.42,553800.0,29.841,29.8843,29.8338,29.8771,553800.0
2013-11-14 09:30:00,41.29,41.64,41.29,41.62,111500.0,29.7833,30.0358,29.7833,30.0214,111500.0
2013-11-14 09:35:00,41.61,41.67,41.57,41.67,41700.0,30.0142,30.0574,29.9853,30.0574,41700.0
2013-11-14 09:40:00,41.68,41.79,41.67,41.75,153700.0,30.0646,30.144,30.0574,30.1151,153700.0
2013-11-14 09:45:00,41.75,41.78,41.63,41.77,251300.0,30.1151,30.1368,30.0286,30.1296,251300.0
2013-11-14 09:50:00,41.78,41.87,41.74,41.87,71400.0,30.1368,30.2017,30.1079,30.2017,71400.0
2013-11-14 09:55:00,41.86,41.96,41.84,41.94,64400.0,30.1945,30.2666,30.1801,30.2522,64400.0
2013-11-14 10:00:00,41.95,41.99,41.93,41.98,79500.0,30.2594,30.2883,30.245,30.281,79500.0
2013-11-14 10:05:00,41.98,42.05,41.94,41.95,94400.0,30.281,30.3315,30.2522,30.2594,94400.0
2013-11-14 10:10:00,41.95,42.07,41.95,42.03,87800.0,30.2594,30.346,30.2594,30.3171,87800.0
2013-11-14 10:15:00,42.04,42.04,41.85,41.85,102500.0,30.3243,30.3243,30.1873,30.1873,102500.0
2013-11-14 10:20:00,41.86,41.92,41.85,41.86,66800.0,30.1945,30.2378,30.1873,30.1945,66800.0
2013-11-14 10:25:00,41.86,41.93,41.85,41.86,84200.0,30.1945,30.245,30.1873,30.1945,84200.0
2013-11-14 10:30:00,41.87,41.93,41.87,41.93,31400.0,30.2017,30.245,30.2017,30.245,31400.0
2013-11-14 10:35:00,41.92,41.94,41.89,41.92,31500.0,30.2378,30.2522,30.2161,30.2378,31500.0
2013-11-14 10:40:00,41.92,41.92,41.86,41.9,39100.0,30.2378,30.2378,30.1945,30.2233,39100.0
2013-11-14 10:45:00,41.9,41.95,41.89,41.9,68400.0,30.2233,30.2594,30.2161,30.2233,68400.0
2013-11-14 10:50:00,41.9,41.91,41.88,41.91,22700.0,30.2233,30.2305,30.2089,30.2305,22700.0
2013-11-14 10:55:00,41.9,41.91,41.86,41.86,41400.0,30.2233,30.2305,30.1945,30.1945,41400.0
2013-11-14 11:00:00,41.85,41.91,41.85,41.89,72300.0,30.1873,30.2305,30.1873,30.2161,72300.0
2013-11-14 11:05:00,41.89,41.9,41.83,41.85,59700.0,30.2161,30.2233,30.1728,30.1873,59700.0
2013-11-14 11:10:00,41.86,41.86,41.78,41.79,78700.0,30.1945,30.1945,30.1368,30.144,78700.0
2013-11-14 11:15:00,41.8,41.84,41.77,41.8,109400.0,30.1512,30.1801,30.1296,30.1512,109400.0
2013-11-14 11:20:00,41.81,41.82,41.77,41.78,100300.0,30.1584,30.1656,30.1296,30.1368,100300.0
2013-11-14 11:25:00,41.78,41.78,41.7,41.73,51300.0,30.1368,30.1368,30.0791,30.1007,51300.0
2013-11-14 11:30:00,41.73,41.74,41.66,41.68,40900.0,30.1007,30.1079,30.0502,30.0646,40900.0
2013-11-14 11:35:00,41.67,41.7,41.66,41.69,31200.0,30.0574,30.0791,30.0502,30.0719,31200.0
2013-11-14 11:40:00,41.68,41.7,41.67,41.7,26000.0,30.0646,30.0791,30.0574,30.0791,26000.0
2013-11-14 11:45:00,41.69,41.73,41.69,41.7,46200.0,30.0719,30.1007,30.0719,30.0791,46200.0
2013-11-14 11:50:00,41.7,41.76,41.69,41.75,34800.0,30.0791,30.1224,30.0719,30.1151,34800.0
2013-11-14 11:55:00,41.75,41.79,41.73,41.74,121000.0,30.1151,30.144,30.1007,30.1079,121000.0
2013-11-14 12:00:00,41.74,41.82,41.74,41.78,42000.0,30.1079,30.1656,30.1079,30.1368,42000.0
2013-11-14 12:05:00,41.78,41.83,41.78,41.83,44600.0,30.1368,30.1728,30.1368,30.1728,44600.0
2013-11-14 12:10:00,41.82,41.82,41.72,41.73,64200.0,30.1656,30.1656,30.0935,30.1007,64200.0
2013-11-14 12:15:00,41.73,41.84,41.72,41.81,58100.0,30.1007,30.1801,30.0935,30.1584,58100.0
2013-11-14 12:20:00,41.82,41.87,41.82,41.86,52600.0,30.1656,30.2017,30.1656,30.1945,52600.0
2013-11-14 12:25:00,41.86,41.91,41.86,41.9,33700.0,30.1945,30.2305,30.1945,30.2233,33700.0
2013-11-14 12:30:00,41.89,41.94,41.89,41.93,15800.0,30.2161,30.2522,30.2161,30.245,15800.0
2013-11-14 12:35:00,41.93,41.93,41.89,41.89,24500.0,30.245,30.245,30.2161,30.2161,24500.0
2013-11-14 12:40:00,41.89,41.95,41.89,41.94,19700.0,30.2161,30.2594,30.2161,30.2522,19700.0
2013-11-14 12:45:00,41.93,41.95,41.93,41.94,10800.0,30.245,30.2594,30.245,30.2522,10800.0
2013-11-14 12:50:00,41.94,41.95,41.9,41.92,22600.0,30.2522,30.2594,30.2233,30.2378,22600.0
2013-11-14 12:55:00,41.92,41.95,41.92,41.93,20400.0,30.2378,30.2594,30.2378,30.245,20400.0
2013-11-14 13:00:00,41.93,41.97,41.92,41.96,28000.0,30.245,30.2738,30.2378,30.2666,28000.0
2013-11-14 13:05:00,41.96,41.98,41.95,41.96,26500.0,30.2666,30.281,30.2594,30.2666,26500.0
2013-11-14 13:10:00,41.95,41.96,41.94,41.95,19200.0,30.2594,30.2666,30.2522,30.2594,19200.0
2013-11-14 13:15:00,41.94,41.98,41.94,41.95,28700.0,30.2522,30.281,30.2522,30.2594,28700.0
2013-11-14 13:20:00,41.95,41.96,41.88,41.88,27900.0,30.2594,30.2666,30.2089,30.2089,27900.0
2013-11-14 13:25:00,41.88,41.91,41.87,41.9,29300.0,30.2089,30.2305,30.2017,30.2233,29300.0
2013-11-14 13:30:00,41.91,41.92,41.89,41.89,38900.0,30.2305,30.2378,30.2161,30.2161,38900.0
2013-11-14 13:35:00,41.89,41.92,41.89,41.92,17500.0,30.2161,30.2378,30.2161,30.2378,17500.0
2013-11-14 13:40:00,41.92,41.96,41.91,41.95,30000.0,30.2378,30.2666,30.2305,30.2594,30000.0
2013-11-14 13:45:00,41.96,42.0,41.95,41.99,19800.0,30.2666,30.2955,30.2594,30.2883,19800.0
2013-11-14 13:50:00,41.98,42.0,41.89,41.9,89700.0,30.281,30.2955,30.2161,30.2233,89700.0
2013-11-14 13:55:00,41.9,41.93,41.9,41.9,26000.0,30.2233,30.245,30.2233,30.2233,26000.0
2013-11-14 14:00:00,41.9,41.94,41.9,41.91,93300.0,30.2233,30.2522,30.2233,30.2305,93300.0
2013-11-14 14:05:00,41.9,41.93,41.87,41.88,49300.0,30.2233,30.245,30.2017,30.2089,49300.0
2013-11-14 14:10:00,41.88,41.9,41.87,41.89,27600.0,30.2089,30.2233,30.2017,30.2161,27600.0
2013-11-14 14:15:00,41.9,41.92,41.88,41.91,57200.0,30.2233,30.2378,30.2089,30.2305,57200.0
2013-11-14 14:20:00,41.9,41.92,41.9,41.9,34700.0,30.2233,30.2378,30.2233,30.2233,34700.0
2013-11-14 14:25:00,41.9,41.91,41.88,41.89,37800.0,30.2233,30.2305,30.2089,30.2161,37800.0
2013-11-14 14:30:00,41.88,41.89,41.84,41.86,57600.0,30.2089,30.2161,30.1801,30.1945,57600.0
2013-11-14 14:35:00,41.87,41.89,41.84,41.87,34900.0,30.2017,30.2161,30.1801,30.2017,34900.0
2013-11-14 14:40:00,41.86,41.88,41.81,41.82,53500.0,30.1945,30.2089,30.1584,30.1656,53500.0
2013-11-14 14:45:00,41.82,41.82,41.73,41.73,71800.0,30.1656,30.1656,30.1007,30.1007,71800.0
2013-11-14 14:50:00,41.73,41.77,41.73,41.75,46800.0,30.1007,30.1296,30.1007,30.1151,46800.0
2013-11-14 14:55:00,41.76,41.81,41.75,41.75,194400.0,30.1224,30.1584,30.1151,30.1151,194400.0
2013-11-14 15:00:00,41.75,41.85,41.75,41.85,30900.0,30.1151,30.1873,30.1151,30.1873,30900.0
2013-11-14 15:05:00,41.85,41.93,41.85,41.93,29100.0,30.1873,30.245,30.1873,30.245,29100.0
2013-11-14 15:10:00,41.93,42.0,41.93,41.96,56000.0,30.245,30.2955,30.245,30.2666,56000.0
2013-11-14 15:15:00,41.95,42.0,41.94,42.0,26600.0,30.2594,30.2955,30.2522,30.2955,26600.0
2013-11-14 15:20:00,42.0,42.0,41.95,42.0,77800.0,30.2955,30.2955,30.2594,30.2955,77800.0
2013-11-14 15:25:00,42.0,42.05,41.99,42.05,75400.0,30.2955,30.3315,30.2883,30.3315,75400.0
2013-11-14 15:30:00,42.05,42.09,42.04,42.09,80300.0,30.3315,30.3604,30.3243,30.3604,80300.0
2013-11-14 15:35:00,42.09,42.09,42.02,42.03,89500.0,30.3604,30.3604,30.3099,30.3171,89500.0
2013-11-14 15:40:00,42.03,42.1,42.02,42.09,97800.0,30.3171,30.3676,30.3099,30.3604,97800.0
2013-11-14 15:45:00,42.09,42.09,42.06,42.07,142000.0,30.3604,30.3604,30.3387,30.346,142000.0
2013-11-14 15:50:00,42.06,42.07,41.98,42.0,159100.0,30.3387,30.346,30.281,30.2955,159100.0
2013-11-14 15:55:00,42.0,42.05,42.0,42.01,321600.0,30.2955,30.3315,30.2955,30.3027,321600.0
2013-11-15 09:30:00,42.09,42.09,41.7,41.73,386800.0,30.3604,30.3604,30.0791,30.1007,386800.0
2013-11-15 09:35:00,41.72,41.82,41.66,41.7,73000.0,30.0935,30.1656,30.0502,30.0791,73000.0
2013-11-15 09:40:00,41.69,41.75,41.65,41.7,76400.0,30.0719,30.1151,30.043,30.0791,76400.0
2013-11-15 09:45:00,41.7,41.73,41.63,41.68,112400.0,30.0791,30.1007,30.0286,30.0646,112400.0
2013-11-15 09:50:00,41.68,41.75,41.66,41.75,52600.0,30.0646,30.1151,30.0502,30.1151,52600.0
2013-11-15 09:55:00,41.75,41.81,41.75,41.8,45600.0,30.1151,30.1584,30.1151,30.1512,45600.0
2013-11-15 10:00:00,41.8,41.87,41.8,41.81,52100.0,30.1512,30.2017,30.1512,30.1584,52100.0
2013-11-15 10:05:00,41.81,41.83,41.8,41.81,46300.0,30.1584,30.1728,30.1512,30.1584,46300.0
2013-11-15 10:10:00,41.81,41.82,41.73,41.74,76100.0,30.1584,30.1656,30.1007,30.1079,76100.0
2013-11-15 10:15:00,41.74,41.74,41.61,41.64,96100.0,30.1079,30.1079,30.0142,30.0358,96100.0
2013-11-15 10:20:00,41.64,41.68,41.47,41.55,208000.0,30.0358,30.0646,29.9132,29.9709,208000.0
2013-11-15 10:25:00,41.54,41.57,41.44,41.47,156300.0,29.9637,29.9853,29.8915,29.9132,156300.0
2013-11-15 10:30:00,41.45,41.47,41.3,41.31,129300.0,29.8987,29.9132,29.7905,29.7978,129300.0
2013-11-15 10:35:00,41.32,41.43,41.32,41.37,61600.0,29.805,29.8843,29.805,29.841,61600.0
2013-11-15 10:40:00,41.37,41.41,41.35,41.4,60400.0,29.841,29.8699,29.8266,29.8627,60400.0
2013-11-15 10:45:00,41.41,41.41,41.3,41.38,70400.0,29.8699,29.8699,29.7905,29.8482,70400.0
2013-11-15 10:50:00,41.38,41.46,41.38,41.44,45500.0,29.8482,29.906,29.8482,29.8915,45500.0
2013-11-15 10:55:00,41.44,41.48,41.32,41.35,251900.0,29.8915,29.9204,29.805,29.8266,251900.0
2013-11-15 11:00:00,41.36,41.39,41.3,41.31,39600.0,29.8338,29.8555,29.7905,29.7978,39600.0
2013-11-15 11:05:00,41.31,41.33,41.21,41.24,97900.0,29.7978,29.8122,29.7256,29.7473,97900.0
2013-11-15 11:10:00,41.23,41.23,41.15,41.15,45300.0,29.7401,29.7401,29.6823,29.6823,45300.0
2013-11-15 11:15:00,41.15,41.19,41.15,41.17,66600.0,29.6823,29.7112,29.6823,29.6968,66600.0
2013-11-15 11:20:00,41.17,41.29,41.17,41.29,49200.0,29.6968,29.7833,29.6968,29.7833,49200.0
2013-11-15 11:25:00,41.29,41.35,41.29,41.31,36900.0,29.7833,29.8266,29.7833,29.7978,36900.0
2013-11-15 11:30:00,41.31,41.33,41.28,41.28,30000.0,29.7978,29.8122,29.7761,29.7761,30000.0
2013-11-15 11:35:00,41.29,41.34,41.23,41.23,76400.0,29.7833,29.8194,29.7401,29.7401,76400.0
2013-11-15 11:40:00,41.24,41.27,41.22,41.27,22000.0,29.7473,29.7689,29.7328,29.7689,22000.0
2013-11-15 11:45:00,41.27,41.3,41.26,41.29,16300.0,29.7689,29.7905,29.7617,29.7833,16300.0
2013-11-15 11:50:00,41.65,41.65,41.2,41.22,74700.0,30.043,30.043,29.7184,29.7328,74700.0
2013-11-15 11:55:00,41.23,41.29,41.23,41.29,16200.0,29.7401,29.7833,29.7401,29.7833,16200.0
2013-11-15 12:00:00,41.29,41.3,41.2,41.23,27400.0,29.7833,29.7905,29.7184,29.7401,27400.0
2013-11-15 12:05:00,41.22,41.32,41.22,41.31,18100.0,29.7328,29.805,29.7328,29.7978,18100.0
2013-11-15 12:10:00,41.3,41.37,41.3,41.36,32700.0,29.7905,29.841,29.7905,29.8338,32700.0
2013-11-15 12:15:00,41.37,41.4,41.36,41.4,21400.0,29.841,29.8627,29.8338,29.8627,21400.0
2013-11-15 12:20:00,41.4,41.42,41.38,41.4,46500.0,29.8627,29.8771,29.8482,29.8627,46500.0
2013-11-15 12:25:00,41.41,41.41,41.36,41.37,34500.0,29.8699,29.8699,29.8338,29.841,34500.0
2013-11-15 12:30:00,41.37,41.41,41.36,41.36,42100.0,29.841,29.8699,29.8338,29.8338,42100.0
2013-11-15 12:35:00,41.37,41.41,41.34,41.4,48700.0,29.841,29.8699,29.8194,29.8627,48700.0
2013-11-15 12:40:00,41.4,41.44,41.39,41.4,23400.0,29.8627,29.8915,29.8555,29.8627,23400.0
2013-11-15 12:45:00,41.41,41.46,41.4,41.44,32000.0,29.8699,29.906,29.8627,29.8915,32000.0
2013-11-15 12:50:00,41.45,41.45,41.38,41.38,35600.0,29.8987,29.8987,29.8482,29.8482,35600.0
2013-11-15 12:55:00,41.37,41.38,41.3,41.32,40000.0,29.841,29.8482,29.7905,29.805,40000.0
2013-11-15 13:00:00,41.32,41.37,41.31,41.33,20000.0,29.805,29.841,29.7978,29.8122,20000.0
2013-11-15 13:05:00,41.33,41.38,41.32,41.33,26400.0,29.8122,29.8482,29.805,29.8122,26400.0
2013-11-15 13:10:00,41.34,41.34,41.27,41.28,28800.0,29.8194,29.8194,29.7689,29.7761,28800.0
2013-11-15 13:15:00,41.27,41.31,41.23,41.23,118200.0,29.7689,29.7978,29.7401,29.7401,118200.0
2013-11-15 13:20:00,41.23,41.29,41.23,41.28,56800.0,29.7401,29.7833,29.7401,29.7761,56800.0
2013-11-15 13:25:00,41.27,41.4,41.27,41.36,68600.0,29.7689,29.8627,29.7689,29.8338,68600.0
2013-11-15 13:30:00,41.37,41.43,41.36,41.41,18000.0,29.841,29.8843,29.8338,29.8699,18000.0
2013-11-15 13:35:00,41.41,41.43,41.41,41.42,6100.0,29.8699,29.8843,29.8699,29.8771,6100.0
2013-11-15 13:40:00,41.42,41.42,41.39,41.4,15700.0,29.8771,29.8771,29.8555,29.8627,15700.0
2013-11-15 13:45:00,41.4,41.43,41.4,41.43,8100.0,29.8627,29.8843,29.8627,29.8843,8100.0
2013-11-15 13:50:00,41.43,41.43,41.26,41.26,235500.0,29.8843,29.8843,29.7617,29.7617,235500.0
2013-11-15 13:55:00,41.27,41.34,41.15,41.26,149700.0,29.7689,29.8194,29.6823,29.7617,149700.0
2013-11-15 14:00:00,41.26,41.26,41.03,41.13,224300.0,29.7617,29.7617,29.5958,29.6679,224300.0
2013-11-15 14:05:00,41.13,41.22,41.01,41.02,148200.0,29.6679,29.7328,29.5814,29.5886,148200.0
2013-11-15 14:10:00,41.02,41.04,40.75,40.79,350000.0,29.5886,29.603,29.3938,29.4227,350000.0
2013-11-15 14:15:00,40.79,40.97,40.71,40.72,290900.0,29.4227,29.5525,29.365,29.3722,290900.0
2013-11-15 14:20:00,40.72,40.87,40.72,40.81,142200.0,29.3722,29.4804,29.3722,29.4371,142200.0
2013-11-15 14:25:00,40.81,41.08,40.81,41.06,197600.0,29.4371,29.6319,29.4371,29.6174,197600.0
2013-11-15 14:30:00,41.06,41.12,41.06,41.1,62300.0,29.6174,29.6607,29.6174,29.6463,62300.0
2013-11-15 14:35:00,41.1,41.11,40.97,40.97,212000.0,29.6463,29.6535,29.5525,29.5525,212000.0
2013-11-15 14:40:00,40.97,40.98,40.86,40.89,111500.0,29.5525,29.5597,29.4732,29.4948,111500.0
2013-11-15 14:45:00,40.89,40.93,40.8,40.81,225000.0,29.4948,29.5237,29.4299,29.4371,225000.0
2013-11-15 14:50:00,40.8,40.82,40.77,40.77,84800.0,29.4299,29.4443,29.4082,29.4082,84800.0
2013-11-15 14:55:00,40.77,40.8,40.73,40.76,79700.0,29.4082,29.4299,29.3794,29.401,79700.0
2013-11-15 15:00:00,40.77,40.78,40.72,40.76,126900.0,29.4082,29.4155,29.3722,29.401,126900.0
2013-11-15 15:05:00,40.76,40.82,40.76,40.79,122700.0,29.401,29.4443,29.401,29.4227,122700.0
2013-11-15 15:10:00,40.8,40.82,40.79,40.8,29500.0,29.4299,29.4443,29.4227,29.4299,29500.0
2013-11-15 15:15:00,40.8,40.82,40.73,40.73,122100.0,29.4299,29.4443,29.3794,29.3794,122100.0
2013-11-15 15:20:00,40.73,40.73,40.6,40.65,291500.0,29.3794,29.3794,29.2856,29.3217,291500.0
2013-11-15 15:25:00,40.66,40.68,40.59,40.67,168100.0,29.3289,29.3433,29.2784,29.3361,168100.0
2013-11-15 15:30:00,40.68,40.71,40.67,40.67,133900.0,29.3433,29.365,29.3361,29.3361,133900.0
2013-11-15 15:35:00,40.67,40.72,40.62,40.62,171100.0,29.3361,29.3722,29.3,29.3,171100.0
2013-11-15 15:40:00,40.62,40.63,40.52,40.52,248400.0,29.3,29.3073,29.2279,29.2279,248400.0
2013-11-15 15:45:00,40.53,40.58,40.4,40.43,442600.0,29.2351,29.2712,29.1414,29.163,442600.0
2013-11-15 15:50:00,40.44,40.56,40.44,40.54,410700.0,29.1702,29.2568,29.1702,29.2423,410700.0
2013-11-15 15:55:00,40.54,40.59,40.52,40.57,576300.0,29.2423,29.2784,29.2279,29.264,576300.0
2013-11-18 09:30:00,40.42,40.7,40.21,40.67,214000.0,29.1558,29.3578,29.0043,29.3361,214000.0
2013-11-18 09:35:00,40.69,40.78,40.66,40.72,115100.0,29.3505,29.4155,29.3289,29.3722,115100.0
2013-11-18 09:40:00,40.71,41.0,40.66,40.98,141500.0,29.365,29.5741,29.3289,29.5597,141500.0
2013-11-18 09:45:00,40.97,40.98,40.82,40.96,94300.0,29.5525,29.5597,29.4443,29.5453,94300.0
2013-11-18 09:50:00,40.96,41.14,40.96,41.03,156800.0,29.5453,29.6751,29.5453,29.5958,156800.0
2013-11-18 09:55:00,41.03,41.03,40.94,40.95,73200.0,29.5958,29.5958,29.5309,29.5381,73200.0
2013-11-18 10:00:00,40.95,40.97,40.93,40.94,105600.0,29.5381,29.5525,29.5237,29.5309,105600.0
2013-11-18 10:05:00,40.94,40.97,40.92,40.96,81800.0,29.5309,29.5525,29.5164,29.5453,81800.0
2013-11-18 10:10:00,40.97,41.06,40.95,41.02,103500.0,29.5525,29.6174,29.5381,29.5886,103500.0
2013-11-18 10:15:00,41.01,41.01,40.95,40.96,69000.0,29.5814,29.5814,29.5381,29.5453,69000.0
2013-11-18 10:20:00,40.96,41.0,40.95,40.96,60400.0,29.5453,29.5741,29.5381,29.5453,60400.0
2013-11-18 10:25:00,40.95,40.97,40.92,40.92,60500.0,29.5381,29.5525,29.5164,29.5164,60500.0
2013-11-18 10:30:00,40.93,40.95,40.87,40.89,105900.0,29.5237,29.5381,29.4804,29.4948,105900.0
2013-11-18 10:35:00,40.89,40.93,40.87,40.87,43800.0,29.4948,29.5237,29.4804,29.4804,43800.0
2013-11-18 10:40:00,40.86,40.87,40.83,40.84,38100.0,29.4732,29.4804,29.4515,29.4587,38100.0
2013-11-18 10:45:00,40.85,40.89,40.83,40.88,68200.0,29.4659,29.4948,29.4515,29.4876,68200.0
2013-11-18 10:50:00,40.88,40.91,40.84,40.86,26400.0,29.4876,29.5092,29.4587,29.4732,26400.0
2013-11-18 10:55:00,40.85,40.88,40.84,40.87,32900.0,29.4659,29.4876,29.4587,29.4804,32900.0
2013-11-18 11:00:00,40.87,40.97,40.87,40.94,108000.0,29.4804,29.5525,29.4804,29.5309,108000.0
2013-11-18 11:05:00,40.95,40.98,40.94,40.95,38500.0,29.5381,29.5597,29.5309,29.5381,38500.0
2013-11-18 11:10:00,40.94,40.97,40.92,40.97,24700.0,29.5309,29.5525,29.5164,29.5525,24700.0
2013-11-18 11:15:00,40.96,40.97,40.94,40.97,31000.0,29.5453,29.5525,29.5309,29.5525,31000.0
2013-11-18 11:20:00,40.97,41.0,40.95,41.0,45000.0,29.5525,29.5741,29.5381,29.5741,45000.0
2013-11-18 11:25:00,40.99,41.0,40.98,40.98,30000.0,29.5669,29.5741,29.5597,29.5597,30000.0
2013-11-18 11:30:00,40.99,41.06,40.99,41.05,65800.0,29.5669,29.6174,29.5669,29.6102,65800.0
2013-11-18 11:35:00,41.05,41.06,41.04,41.05,32800.0,29.6102,29.6174,29.603,29.6102,32800.0
2013-11-18 11:40:00,41.04,41.09,41.02,41.09,52800.0,29.603,29.6391,29.5886,29.6391,52800.0
2013-11-18 11:45:00,41.09,41.09,41.06,41.06,31200.0,29.6391,29.6391,29.6174,29.6174,31200.0
2013-11-18 11:50:00,41.06,41.13,41.06,41.12,55100.0,29.6174,29.6679,29.6174,29.6607,55100.0
2013-11-18 11:55:00,41.12,41.22,41.11,41.22,89400.0,29.6607,29.7328,29.6535,29.7328,89400.0
2013-11-18 12:00:00,41.22,41.22,41.19,41.2,64900.0,29.7328,29.7328,29.7112,29.7184,64900.0
2013-11-18 12:05:00,41.2,41.24,41.2,41.2,85000.0,29.7184,29.7473,29.7184,29.7184,85000.0
2013-11-18 12:10:00,41.2,41.22,41.19,41.22,28500.0,29.7184,29.7328,29.7112,29.7328,28500.0
2013-11-18 12:15:00,41.22,41.23,41.19,41.19,30800.0,29.7328,29.7401,29.7112,29.7112,30800.0
2013-11-18 12:20:00,41.19,41.23,41.19,41.23,68000.0,29.7112,29.7401,29.7112,29.7401,68000.0
2013-11-18 12:25:00,41.22,41.24,41.21,41.22,33500.0,29.7328,29.7473,29.7256,29.7328,33500.0
2013-11-18 12:30:00,41.22,41.23,41.21,41.22,25100.0,29.7328,29.7401,29.7256,29.7328,25100.0
2013-11-18 12:35:00,41.23,41.23,41.15,41.15,31400.0,29.7401,29.7401,29.6823,29.6823,31400.0
2013-11-18 12:40:00,41.15,41.17,41.12,41.15,49700.0,29.6823,29.6968,29.6607,29.6823,49700.0
2013-11-18 12:45:00,41.16,41.16,41.15,41.16,17500.0,29.6896,29.6896,29.6823,29.6896,17500.0
2013-11-18 12:50:00,41.16,41.17,41.14,41.15,35200.0,29.6896,29.6968,29.6751,29.6823,35200.0
2013-11-18 12:55:00,41.15,41.16,41.14,41.16,20900.0,29.6823,29.6896,29.6751,29.6896,20900.0
2013-11-18 13:00:00,41.16,41.16,41.14,41.16,29700.0,29.6896,29.6896,29.6751,29.6896,29700.0
2013-11-18 13:05:00,41.16,41.17,41.14,41.16,21700.0,29.6896,29.6968,29.6751,29.6896,21700.0
2013-11-18 13:10:00,41.16,41.19,41.14,41.14,30100.0,29.6896,29.7112,29.6751,29.6751,30100.0
2013-11-18 13:15:00,41.13,41.16,41.13,41.16,21300.0,29.6679,29.6896,29.6679,29.6896,21300.0
2013-11-18 13:20:00,41.16,41.2,41.16,41.2,15300.0,29.6896,29.7184,29.6896,29.7184,15300.0
2013-11-18 13:25:00,41.2,41.2,41.17,41.18,36100.0,29.7184,29.7184,29.6968,29.704,36100.0
2013-11-18 13:30:00,41.18,41.18,41.14,41.15,49500.0,29.704,29.704,29.6751,29.6823,49500.0
2013-11-18 13:35:00,41.15,41.17,41.14,41.14,52900.0,29.6823,29.6968,29.6751,29.6751,52900.0
2013-11-18 13:40:00,41.14,41.14,41.09,41.1,45600.0,29.6751,29.6751,29.6391,29.6463,45600.0
2013-11-18 13:45:00,41.1,41.11,41.08,41.08,23700.0,29.6463,29.6535,29.6319,29.6319,23700.0
2013-11-18 13:50:00,41.08,41.1,41.07,41.07,54900.0,29.6319,29.6463,29.6246,29.6246,54900.0
2013-11-18 13:55:00,41.08,41.1,41.07,41.08,49900.0,29.6319,29.6463,29.6246,29.6319,49900.0
2013-11-18 14:00:00,41.07,41.09,41.05,41.07,33400.0,29.6246,29.6391,29.6102,29.6246,33400.0
2013-11-18 14:05:00,41.07,41.07,41.0,41.0,47900.0,29.6246,29.6246,29.5741,29.5741,47900.0
2013-11-18 14:10:00,41.0,41.0,40.95,40.96,50900.0,29.5741,29.5741,29.5381,29.5453,50900.0
2013-11-18 14:15:00,40.96,41.0,40.95,40.99,34600.0,29.5453,29.5741,29.5381,29.5669,34600.0
2013-11-18 14:20:00,40.99,41.02,40.98,41.02,40400.0,29.5669,29.5886,29.5597,29.5886,40400.0
2013-11-18 14:25:00,41.01,41.07,41.01,41.07,38600.0,29.5814,29.6246,29.5814,29.6246,38600.0
2013-11-18 14:30:00,41.06,41.07,41.01,41.02,37700.0,29.6174,29.6246,29.5814,29.5886,37700.0
2013-11-18 14:35:00,41.01,41.06,41.01,41.05,70900.0,29.5814,29.6174,29.5814,29.6102,70900.0
2013-11-18 14:40:00,41.05,41.05,41.03,41.03,61300.0,29.6102,29.6102,29.5958,29.5958,61300.0
2013-11-18 14:45:00,41.03,41.05,41.01,41.02,28000.0,29.5958,29.6102,29.5814,29.5886,28000.0
2013-11-18 14:50:00,41.03,41.06,41.02,41.05,31200.0,29.5958,29.6174,29.5886,29.6102,31200.0
2013-11-18 14:55:00,41.05,41.05,41.04,41.04,24900.0,29.6102,29.6102,29.603,29.603,24900.0
2013-11-18 15:00:00,41.04,41.06,41.03,41.04,56100.0,29.603,29.6174,29.5958,29.603,56100.0
2013-11-18 15:05:00,41.04,41.07,41.01,41.01,62900.0,29.603,29.6246,29.5814,29.5814,62900.0
2013-11-18 15:10:00,41.02,41.02,40.95,40.96,52800.0,29.5886,29.5886,29.5381,29.5453,52800.0
2013-11-18 15:15:00,40.96,40.96,40.93,40.93,58400.0,29.5453,29.5453,29.5237,29.5237,58400.0
2013-11-18 15:20:00,40.93,40.93,40.89,40.89,60300.0,29.5237,29.5237,29.4948,29.4948,60300.0
2013-11-18 15:25:00,40.89,40.93,40.88,40.92,89900.0,29.4948,29.5237,29.4876,29.5164,89900.0
2013-11-18 15:30:00,40.91,40.91,40.83,40.89,168800.0,29.5092,29.5092,29.4515,29.4948,168800.0
2013-11-18 15:35:00,40.89,40.89,40.84,40.86,65400.0,29.4948,29.4948,29.4587,29.4732,65400.0
2013-11-18 15:40:00,40.85,40.87,40.84,40.86,69900.0,29.4659,29.4804,29.4587,29.4732,69900.0
2013-11-18 15:45:00,40.86,40.9,40.84,40.89,139000.0,29.4732,29.502,29.4587,29.4948,139000.0
2013-11-18 15:50:00,40.89,40.92,40.89,40.9,203000.0,29.4948,29.5164,29.4948,29.502,203000.0
2013-11-18 15:55:00,40.89,40.94,40.89,40.93,248800.0,29.4948,29.5309,29.4948,29.5237,248800.0
2013-11-19 09:30:00,40.22,41.0,40.22,40.76,106400.0,29.0115,29.5741,29.0115,29.401,106400.0
2013-11-19 09:35:00,40.76,40.92,40.69,40.82,85200.0,29.401,29.5164,29.3505,29.4443,85200.0
2013-11-19 09:40:00,40.82,40.91,40.79,40.8,43300.0,29.4443,29.5092,29.4227,29.4299,43300.0
2013-11-19 09:45:00,40.8,40.85,40.76,40.82,37600.0,29.4299,29.4659,29.401,29.4443,37600.0
2013-11-19 09:50:00,40.84,40.96,40.84,40.95,35100.0,29.4587,29.5453,29.4587,29.5381,35100.0
2013-11-19 09:55:00,40.94,41.06,40.92,41.06,89400.0,29.5309,29.6174,29.5164,29.6174,89400.0
2013-11-19 10:00:00,41.06,41.19,41.06,41.14,140000.0,29.6174,29.7112,29.6174,29.6751,140000.0
2013-11-19 10:05:00,41.15,41.2,41.13,41.16,59500.0,29.6823,29.7184,29.6679,29.6896,59500.0
2013-11-19 10:10:00,41.16,41.25,41.15,41.23,143500.0,29.6896,29.7545,29.6823,29.7401,143500.0
2013-11-19 10:15:00,41.23,41.37,41.23,41.36,116400.0,29.7401,29.841,29.7401,29.8338,116400.0
2013-11-19 10:20:00,41.35,41.4,41.31,41.38,75100.0,29.8266,29.8627,29.7978,29.8482,75100.0
2013-11-19 10:25:00,41.39,41.4,41.21,41.25,103600.0,29.8555,29.8627,29.7256,29.7545,103600.0
2013-11-19 10:30:00,41.25,41.3,41.24,41.25,39700.0,29.7545,29.7905,29.7473,29.7545,39700.0
2013-11-19 10:35:00,41.25,41.33,41.25,41.29,54000.0,29.7545,29.8122,29.7545,29.7833,54000.0
2013-11-19 10:40:00,41.28,41.31,41.24,41.24,34700.0,29.7761,29.7978,29.7473,29.7473,34700.0
2013-11-19 10:45:00,41.24,41.25,41.2,41.2,33500.0,29.7473,29.7545,29.7184,29.7184,33500.0
2013-11-19 10:50:00,41.2,41.21,41.11,41.13,145100.0,29.7184,29.7256,29.6535,29.6679,145100.0
2013-11-19 10:55:00,41.12,41.15,41.11,41.12,51500.0,29.6607,29.6823,29.6535,29.6607,51500.0
2013-11-19 11:00:00,41.12,41.14,41.1,41.12,26600.0,29.6607,29.6751,29.6463,29.6607,26600.0
2013-11-19 11:05:00,41.12,41.14,41.11,41.13,58200.0,29.6607,29.6751,29.6535,29.6679,58200.0
2013-11-19 11:10:00,41.14,41.14,41.12,41.14,39400.0,29.6751,29.6751,29.6607,29.6751,39400.0
2013-11-19 11:15:00,41.13,41.17,41.13,41.16,37700.0,29.6679,29.6968,29.6679,29.6896,37700.0
2013-11-19 11:20:00,41.16,41.19,41.13,41.17,51100.0,29.6896,29.7112,29.6679,29.6968,51100.0
2013-11-19 11:25:00,41.17,41.22,41.15,41.21,48700.0,29.6968,29.7328,29.6823,29.7256,48700.0
2013-11-19 11:30:00,41.21,41.27,41.21,41.27,50400.0,29.7256,29.7689,29.7256,29.7689,50400.0
2013-11-19 11:35:00,41.27,41.3,41.26,41.27,45900.0,29.7689,29.7905,29.7617,29.7689,45900.0
2013-11-19 11:40:00,41.27,41.3,41.26,41.3,74100.0,29.7689,29.7905,29.7617,29.7905,74100.0
2013-11-19 11:45:00,41.29,41.33,41.27,41.3,65500.0,29.7833,29.8122,29.7689,29.7905,65500.0
2013-11-19 11:50:00,41.3,41.32,41.26,41.27,32600.0,29.7905,29.805,29.7617,29.7689,32600.0
2013-11-19 11:55:00,41.28,41.33,41.27,41.3,79600.0,29.7761,29.8122,29.7689,29.7905,79600.0
2013-11-19 12:00:00,41.29,41.36,41.26,41.34,55500.0,29.7833,29.8338,29.7617,29.8194,55500.0
2013-11-19 12:05:00,41.34,41.38,41.32,41.33,44500.0,29.8194,29.8482,29.805,29.8122,44500.0
2013-11-19 12:10:00,41.33,41.36,41.3,41.35,28600.0,29.8122,29.8338,29.7905,29.8266,28600.0
2013-11-19 12:15:00,41.35,41.36,41.31,41.33,27600.0,29.8266,29.8338,29.7978,29.8122,27600.0
2013-11-19 12:20:00,41.33,41.41,41.31,41.39,45200.0,29.8122,29.8699,29.7978,29.8555,45200.0
2013-11-19 12:25:00,41.39,41.4,41.34,41.36,29500.0,29.8555,29.8627,29.8194,29.8338,29500.0
2013-11-19 12:30:00,41.37,41.37,41.32,41.32,59000.0,29.841,29.841,29.805,29.805,59000.0
2013-11-19 12:35:00,41.32,41.32,41.24,41.25,17800.0,29.805,29.805,29.7473,29.7545,17800.0
2013-11-19 12:40:00,41.24,41.27,41.24,41.27,15000.0,29.7473,29.7689,29.7473,29.7689,15000.0
2013-11-19 12:45:00,41.26,41.31,41.26,41.3,17300.0,29.7617,29.7978,29.7617,29.7905,17300.0
2013-11-19 12:50:00,41.3,41.3,41.25,41.25,26000.0,29.7905,29.7905,29.7545,29.7545,26000.0
2013-11-19 12:55:00,41.25,41.25,41.21,41.24,19500.0,29.7545,29.7545,29.7256,29.7473,19500.0
2013-11-19 13:00:00,41.23,41.24,41.2,41.23,12700.0,29.7401,29.7473,29.7184,29.7401,12700.0
2013-11-19 13:05:00,41.23,41.24,41.13,41.18,27900.0,29.7401,29.7473,29.6679,29.704,27900.0
2013-11-19 13:10:00,41.18,41.18,41.12,41.14,15700.0,29.704,29.704,29.6607,29.6751,15700.0
2013-11-19 13:15:00,41.13,41.19,41.13,41.16,65300.0,29.6679,29.7112,29.6679,29.6896,65300.0
2013-11-19 13:20:00,41.16,41.16,41.09,41.11,27300.0,29.6896,29.6896,29.6391,29.6535,27300.0
2013-11-19 13:25:00,41.11,41.15,41.06,41.06,36800.0,29.6535,29.6823,29.6174,29.6174,36800.0
2013-11-19 13:30:00,41.06,41.08,41.05,41.05,41800.0,29.6174,29.6319,29.6102,29.6102,41800.0
2013-11-19 13:35:00,41.05,41.06,41.01,41.01,35800.0,29.6102,29.6174,29.5814,29.5814,35800.0
2013-11-19 13:40:00,41.01,41.04,41.0,41.01,29700.0,29.5814,29.603,29.5741,29.5814,29700.0
2013-11-19 13:45:00,41.01,41.01,40.94,40.94,38200.0,29.5814,29.5814,29.5309,29.5309,38200.0
2013-11-19 13:50:00,40.95,40.95,40.92,40.94,32200.0,29.5381,29.5381,29.5164,29.5309,32200.0
2013-11-19 13:55:00,40.94,40.96,40.89,40.95,71300.0,29.5309,29.5453,29.4948,29.5381,71300.0
2013-11-19 14:00:00,40.95,41.03,40.94,40.96,53900.0,29.5381,29.5958,29.5309,29.5453,53900.0
2013-11-19 14:05:00,40.96,40.96,40.91,40.92,68100.0,29.5453,29.5453,29.5092,29.5164,68100.0
2013-11-19 14:10:00,40.92,41.0,40.92,41.0,41400.0,29.5164,29.5741,29.5164,29.5741,41400.0
2013-11-19 14:15:00,41.0,41.0,40.93,40.95,35200.0,29.5741,29.5741,29.5237,29.5381,35200.0
2013-11-19 14:20:00,40.95,40.95,40.91,40.93,19300.0,29.5381,29.5381,29.5092,29.5237,19300.0
2013-11-19 14:25:00,40.93,40.97,40.93,40.95,27500.0,29.5237,29.5525,29.5237,29.5381,27500.0
2013-11-19 14:30:00,40.95,41.01,40.95,41.0,19300.0,29.5381,29.5814,29.5381,29.5741,19300.0
2013-11-19 14:35:00,41.0,41.06,41.0,41.05,39800.0,29.5741,29.6174,29.5741,29.6102,39800.0
2013-11-19 14:40:00,41.04,41.05,41.0,41.03,31900.0,29.603,29.6102,29.5741,29.5958,31900.0
2013-11-19 14:45:00,41.03,41.06,40.99,40.99,32100.0,29.5958,29.6174,29.5669,29.5669,32100.0
2013-11-19 14:50:00,40.99,41.0,40.97,41.0,18000.0,29.5669,29.5741,29.5525,29.5741,18000.0
2013-11-19 14:55:00,41.0,41.0,40.96,40.97,21200.0,29.5741,29.5741,29.5453,29.5525,21200.0
2013-11-19 15:00:00,40.97,41.08,40.97,41.03,73900.0,29.5525,29.6319,29.5525,29.5958,73900.0
2013-11-19 15:05:00,41.03,41.05,41.01,41.01,55100.0,29.5958,29.6102,29.5814,29.5814,55100.0
2013-11-19 15:10:00,41.01,41.03,41.0,41.0,39000.0,29.5814,29.5958,29.5741,29.5741,39000.0
2013-11-19 15:15:00,41.0,41.04,41.0,41.01,34600.0,29.5741,29.603,29.5741,29.5814,34600.0
2013-11-19 15:20:00,41.01,41.01,40.99,40.99,34900.0,29.5814,29.5814,29.5669,29.5669,34900.0
2013-11-19 15:25:00,40.99,41.0,40.98,40.99,47800.0,29.5669,29.5741,29.5597,29.5669,47800.0
2013-11-19 15:30:00,40.99,41.0,40.92,40.92,54300.0,29.5669,29.5741,29.5164,29.5164,54300.0
2013-11-19 15:35:00,40.92,40.94,40.92,40.93,45400.0,29.5164,29.5309,29.5164,29.5237,45400.0
2013-11-19 15:40:00,40.93,40.96,40.91,40.95,66900.0,29.5237,29.5453,29.5092,29.5381,66900.0
2013-11-19 15:45:00,40.96,40.96,40.91,40.94,74700.0,29.5453,29.5453,29.5092,29.5309,74700.0
2013-11-19 15:50:00,40.94,40.96,40.92,40.92,113600.0,29.5309,29.5453,29.5164,29.5164,113600.0
2013-11-19 15:55:00,40.92,40.98,40.92,40.97,143900.0,29.5164,29.5597,29.5164,29.5525,143900.0
2013-11-20 09:30:00,40.96,41.0,40.77,40.89,101400.0,29.5453,29.5741,29.4082,29.4948,101400.0
2013-11-20 09:35:00,40.9,40.91,40.76,40.76,50500.0,29.502,29.5092,29.401,29.401,50500.0
2013-11-20 09:40:00,40.76,40.77,40.65,40.74,116200.0,29.401,29.4082,29.3217,29.3866,116200.0
2013-11-20 09:45:00,40.75,40.8,40.59,40.79,98400.0,29.3938,29.4299,29.2784,29.4227,98400.0
2013-11-20 09:50:00,40.8,40.81,40.71,40.71,56600.0,29.4299,29.4371,29.365,29.365,56600.0
2013-11-20 09:55:00,40.71,40.8,40.69,40.76,45500.0,29.365,29.4299,29.3505,29.401,45500.0
2013-11-20 10:00:00,40.76,40.8,40.71,40.78,72000.0,29.401,29.4299,29.365,29.4155,72000.0
2013-11-20 10:05:00,40.77,40.77,40.7,40.7,34300.0,29.4082,29.4082,29.3578,29.3578,34300.0
2013-11-20 10:10:00,40.7,40.7,40.6,40.61,88800.0,29.3578,29.3578,29.2856,29.2928,88800.0
2013-11-20 10:15:00,40.61,40.62,40.53,40.58,134300.0,29.2928,29.3,29.2351,29.2712,134300.0
2013-11-20 10:20:00,40.58,40.68,40.57,40.68,52900.0,29.2712,29.3433,29.264,29.3433,52900.0
2013-11-20 10:25:00,40.68,40.7,40.56,40.57,50200.0,29.3433,29.3578,29.2568,29.264,50200.0
2013-11-20 10:30:00,40.56,40.67,40.56,40.62,35700.0,29.2568,29.3361,29.2568,29.3,35700.0
2013-11-20 10:35:00,40.61,40.61,40.51,40.54,66100.0,29.2928,29.2928,29.2207,29.2423,66100.0
2013-11-20 10:40:00,40.54,40.57,40.49,40.52,52500.0,29.2423,29.264,29.2063,29.2279,52500.0
2013-11-20 10:45:00,40.53,40.54,40.47,40.52,108200.0,29.2351,29.2423,29.1918,29.2279,108200.0
2013-11-20 10:50:00,40.51,40.51,40.45,40.48,36100.0,29.2207,29.2207,29.1774,29.1991,36100.0
2013-11-20 10:55:00,40.47,40.51,40.44,40.47,47800.0,29.1918,29.2207,29.1702,29.1918,47800.0
2013-11-20 11:00:00,40.47,40.48,40.41,40.48,30400.0,29.1918,29.1991,29.1486,29.1991,30400.0
2013-11-20 11:05:00,40.47,40.51,40.44,40.45,33500.0,29.1918,29.2207,29.1702,29.1774,33500.0
2013-11-20 11:10:00,40.46,40.52,40.43,40.52,41200.0,29.1846,29.2279,29.163,29.2279,41200.0
2013-11-20 11:15:00,40.52,40.58,40.4,40.41,122100.0,29.2279,29.2712,29.1414,29.1486,122100.0
2013-11-20 11:20:00,40.41,40.43,40.34,40.35,78700.0,29.1486,29.163,29.0981,29.1053,78700.0
2013-11-20 11:25:00,40.36,40.44,40.35,40.38,45200.0,29.1125,29.1702,29.1053,29.1269,45200.0
2013-11-20 11:30:00,40.38,40.38,40.34,40.35,26800.0,29.1269,29.1269,29.0981,29.1053,26800.0
2013-11-20 11:35:00,40.35,40.35,40.29,40.29,48000.0,29.1053,29.1053,29.062,29.062,48000.0
2013-11-20 11:40:00,40.3,40.3,40.25,40.25,38600.0,29.0692,29.0692,29.0332,29.0332,38600.0
2013-11-20 11:45:00,40.26,40.29,40.26,40.27,25300.0,29.0404,29.062,29.0404,29.0476,25300.0
2013-11-20 11:50:00,40.28,40.36,40.27,40.33,25900.0,29.0548,29.1125,29.0476,29.0909,25900.0
2013-11-20 11:55:00,40.33,40.34,40.29,40.31,15300.0,29.0909,29.0981,29.062,29.0764,15300.0
2013-11-20 12:00:00,40.31,40.36,40.3,40.36,17400.0,29.0764,29.1125,29.0692,29.1125,17400.0
2013-11-20 12:05:00,40.36,40.37,40.33,40.33,14700.0,29.1125,29.1197,29.0909,29.0909,14700.0
2013-11-20 12:10:00,40.33,40.33,40.25,40.26,28600.0,29.0909,29.0909,29.0332,29.0404,28600.0
2013-11-20 12:15:00,40.26,40.33,40.23,40.32,29300.0,29.0404,29.0909,29.0187,29.0837,29300.0
2013-11-20 12:20:00,40.32,40.37,40.31,40.37,17000.0,29.0837,29.1197,29.0764,29.1197,17000.0
2013-11-20 12:25:00,40.37,40.38,40.32,40.33,40100.0,29.1197,29.1269,29.0837,29.0909,40100.0
2013-11-20 12:30:00,40.33,40.33,40.3,40.3,16000.0,29.0909,29.0909,29.0692,29.0692,16000.0
2013-11-20 12:35:00,40.31,40.37,40.3,40.34,38000.0,29.0764,29.1197,29.0692,29.0981,38000.0
2013-11-20 12:40:00,40.33,40.36,40.33,40.35,30600.0,29.0909,29.1125,29.0909,29.1053,30600.0
2013-11-20 12:45:00,40.35,40.41,40.35,40.4,25300.0,29.1053,29.1486,29.1053,29.1414,25300.0
2013-11-20 12:50:00,40.39,40.41,40.38,40.4,23200.0,29.1341,29.1486,29.1269,29.1414,23200.0
2013-11-20 12:55:00,40.41,40.43,40.41,40.42,26700.0,29.1486,29.163,29.1486,29.1558,26700.0
2013-11-20 13:00:00,40.41,40.46,40.41,40.46,20000.0,29.1486,29.1846,29.1486,29.1846,20000.0
2013-11-20 13:05:00,40.47,40.48,40.45,40.47,35500.0,29.1918,29.1991,29.1774,29.1918,35500.0
2013-11-20 13:10:00,40.46,40.5,40.46,40.48,25700.0,29.1846,29.2135,29.1846,29.1991,25700.0
2013-11-20 13:15:00,40.49,40.5,40.41,40.41,57500.0,29.2063,29.2135,29.1486,29.1486,57500.0
2013-11-20 13:20:00,40.41,40.41,40.39,40.39,18500.0,29.1486,29.1486,29.1341,29.1341,18500.0
2013-11-20 13:25:00,40.39,40.43,40.38,40.43,24000.0,29.1341,29.163,29.1269,29.163,24000.0
2013-11-20 13:30:00,40.43,40.45,40.42,40.42,16700.0,29.163,29.1774,29.1558,29.1558,16700.0
2013-11-20 13:35:00,40.42,40.42,40.4,40.42,12500.0,29.1558,29.1558,29.1414,29.1558,12500.0
2013-11-20 13:40:00,40.42,40.45,40.42,40.45,6200.0,29.1558,29.1774,29.1558,29.1774,6200.0
2013-11-20 13:45:00,40.45,40.45,40.44,40.44,20400.0,29.1774,29.1774,29.1702,29.1702,20400.0
2013-11-20 13:50:00,40.44,40.45,40.43,40.43,9200.0,29.1702,29.1774,29.163,29.163,9200.0
2013-11-20 13:55:00,40.43,40.45,40.43,40.44,16200.0,29.163,29.1774,29.163,29.1702,16200.0
2013-11-20 14:00:00,40.44,40.44,40.32,40.38,83400.0,29.1702,29.1702,29.0837,29.1269,83400.0
2013-11-20 14:05:00,40.38,40.4,40.33,40.33,28000.0,29.1269,29.1414,29.0909,29.0909,28000.0
2013-11-20 14:10:00,40.34,40.34,40.27,40.31,58900.0,29.0981,29.0981,29.0476,29.0764,58900.0
2013-11-20 14:15:00,40.31,40.45,40.29,40.45,47200.0,29.0764,29.1774,29.062,29.1774,47200.0
2013-11-20 14:20:00,40.45,40.45,40.23,40.31,253500.0,29.1774,29.1774,29.0187,29.0764,253500.0
2013-11-20 14:25:00,40.3,40.3,40.2,40.21,75000.0,29.0692,29.0692,28.9971,29.0043,75000.0
2013-11-20 14:30:00,40.2,40.22,40.12,40.12,62900.0,28.9971,29.0115,28.9394,28.9394,62900.0
2013-11-20 14:35:00,40.12,40.16,40.11,40.14,99000.0,28.9394,28.9682,28.9322,28.9538,99000.0
2013-11-20 14:40:00,40.14,40.15,40.11,40.13,116800.0,28.9538,28.961,28.9322,28.9466,116800.0
2013-11-20 14:45:00,40.12,40.13,40.1,40.1,58800.0,28.9394,28.9466,28.925,28.925,58800.0
2013-11-20 14:50:00,40.09,40.1,40.06,40.07,41400.0,28.9177,28.925,28.8961,28.9033,41400.0
2013-11-20 14:55:00,40.06,40.08,39.98,40.01,127300.0,28.8961,28.9105,28.8384,28.86,127300.0
2013-11-20 15:00:00,40.01,40.02,39.96,39.96,177700.0,28.86,28.8673,28.824,28.824,177700.0
2013-11-20 15:05:00,39.96,40.0,39.9,39.9,73200.0,28.824,28.8528,28.7807,28.7807,73200.0
2013-11-20 15:10:00,39.9,39.96,39.9,39.91,83200.0,28.7807,28.824,28.7807,28.7879,83200.0
2013-11-20 15:15:00,39.91,40.07,39.91,40.07,124200.0,28.7879,28.9033,28.7879,28.9033,124200.0
2013-11-20 15:20:00,40.07,40.07,39.97,40.0,68200.0,28.9033,28.9033,28.8312,28.8528,68200.0
2013-11-20 15:25:00,40.0,40.01,39.97,39.97,57500.0,28.8528,28.86,28.8312,28.8312,57500.0
2013-11-20 15:30:00,39.97,39.97,39.93,39.93,92100.0,28.8312,28.8312,28.8023,28.8023,92100.0
2013-11-20 15:35:00,39.93,39.96,39.93,39.95,100700.0,28.8023,28.824,28.8023,28.8168,100700.0
2013-11-20 15:40:00,39.94,40.01,39.94,39.96,117600.0,28.8095,28.86,28.8095,28.824,117600.0
2013-11-20 15:45:00,39.95,39.95,39.89,39.9,248400.0,28.8168,28.8168,28.7735,28.7807,248400.0
2013-11-20 15:50:00,39.9,39.9,39.87,39.9,326100.0,28.7807,28.7807,28.7591,28.7807,326100.0
2013-11-20 15:55:00,39.9,39.94,39.88,39.91,363100.0,28.7807,28.8095,28.7663,28.7879,363100.0
2013-11-21 09:30:00,40.1,40.44,40.07,40.43,132800.0,28.925,29.1702,28.9033,29.163,132800.0
2013-11-21 09:35:00,40.43,40.49,40.34,40.45,70100.0,29.163,29.2063,29.0981,29.1774,70100.0
2013-11-21 09:40:00,40.44,40.65,40.42,40.64,82400.0,29.1702,29.3217,29.1558,29.3145,82400.0
2013-11-21 09:45:00,40.63,40.65,40.58,40.63,60100.0,29.3073,29.3217,29.2712,29.3073,60100.0
2013-11-21 09:50:00,40.64,40.69,40.58,40.65,71200.0,29.3145,29.3505,29.2712,29.3217,71200.0
2013-11-21 09:55:00,40.65,40.8,40.65,40.79,57500.0,29.3217,29.4299,29.3217,29.4227,57500.0
2013-11-21 10:00:00,40.79,40.82,40.73,40.82,115400.0,29.4227,29.4443,29.3794,29.4443,115400.0
2013-11-21 10:05:00,40.81,40.91,40.8,40.89,56300.0,29.4371,29.5092,29.4299,29.4948,56300.0
2013-11-21 10:10:00,40.88,40.95,40.88,40.93,55500.0,29.4876,29.5381,29.4876,29.5237,55500.0
2013-11-21 10:15:00,40.93,40.93,40.74,40.76,68600.0,29.5237,29.5237,29.3866,29.401,68600.0
2013-11-21 10:20:00,40.75,40.76,40.66,40.72,111200.0,29.3938,29.401,29.3289,29.3722,111200.0
2013-11-21 10:25:00,40.72,40.76,40.72,40.76,35800.0,29.3722,29.401,29.3722,29.401,35800.0
2013-11-21 10:30:00,40.76,40.83,40.76,40.82,53700.0,29.401,29.4515,29.401,29.4443,53700.0
2013-11-21 10:35:00,40.82,40.86,40.81,40.86,24500.0,29.4443,29.4732,29.4371,29.4732,24500.0
2013-11-21 10:40:00,40.86,40.88,40.81,40.87,58400.0,29.4732,29.4876,29.4371,29.4804,58400.0
2013-11-21 10:45:00,40.87,40.93,40.87,40.88,50000.0,29.4804,29.5237,29.4804,29.4876,50000.0
2013-11-21 10:50:00,40.88,40.94,40.88,40.94,68300.0,29.4876,29.5309,29.4876,29.5309,68300.0
2013-11-21 10:55:00,40.94,40.95,40.91,40.94,47600.0,29.5309,29.5381,29.5092,29.5309,47600.0
2013-11-21 11:00:00,40.94,41.09,40.93,41.08,140700.0,29.5309,29.6391,29.5237,29.6319,140700.0
2013-11-21 11:05:00,41.08,41.08,40.98,41.02,45600.0,29.6319,29.6319,29.5597,29.5886,45600.0
2013-11-21 11:10:00,41.02,41.07,41.02,41.07,34600.0,29.5886,29.6246,29.5886,29.6246,34600.0
2013-11-21 11:15:00,41.07,41.12,41.06,41.12,53000.0,29.6246,29.6607,29.6174,29.6607,53000.0
2013-11-21 11:20:00,41.12,41.13,41.09,41.09,59600.0,29.6607,29.6679,29.6391,29.6391,59600.0
2013-11-21 11:25:00,41.1,41.11,41.08,41.11,65100.0,29.6463,29.6535,29.6319,29.6535,65100.0
2013-11-21 11:30:00,41.11,41.19,41.1,41.16,115900.0,29.6535,29.7112,29.6463,29.6896,115900.0
2013-11-21 11:35:00,41.15,41.18,41.14,41.15,41200.0,29.6823,29.704,29.6751,29.6823,41200.0
2013-11-21 11:40:00,41.14,41.16,41.14,41.15,80700.0,29.6751,29.6896,29.6751,29.6823,80700.0
2013-11-21 11:45:00,41.15,41.23,41.14,41.19,158400.0,29.6823,29.7401,29.6751,29.7112,158400.0
2013-11-21 11:50:00,41.19,41.23,41.19,41.2,60600.0,29.7112,29.7401,29.7112,29.7184,60600.0
2013-11-21 11:55:00,41.2,41.21,41.16,41.18,39600.0,29.7184,29.7256,29.6896,29.704,39600.0
2013-11-21 12:00:00,41.18,41.19,41.14,41.15,66700.0,29.704,29.7112,29.6751,29.6823,66700.0
2013-11-21 12:05:00,41.15,41.16,41.13,41.16,52200.0,29.6823,29.6896,29.6679,29.6896,52200.0
2013-11-21 12:10:00,41.14,41.17,41.13,41.16,41900.0,29.6751,29.6968,29.6679,29.6896,41900.0
2013-11-21 12:15:00,41.16,41.19,41.15,41.18,24400.0,29.6896,29.7112,29.6823,29.704,24400.0
2013-11-21 12:20:00,41.18,41.19,41.14,41.16,35200.0,29.704,29.7112,29.6751,29.6896,35200.0
2013-11-21 12:25:00,41.16,41.23,41.15,41.23,43200.0,29.6896,29.7401,29.6823,29.7401,43200.0
2013-11-21 12:30:00,41.22,41.25,41.22,41.24,38900.0,29.7328,29.7545,29.7328,29.7473,38900.0
2013-11-21 12:35:00,41.23,41.29,41.21,41.29,33700.0,29.7401,29.7833,29.7256,29.7833,33700.0
2013-11-21 12:40:00,41.29,41.3,41.24,41.27,42100.0,29.7833,29.7905,29.7473,29.7689,42100.0
2013-11-21 12:45:00,41.27,41.3,41.26,41.28,38200.0,29.7689,29.7905,29.7617,29.7761,38200.0
2013-11-21 12:50:00,41.26,41.27,41.2,41.2,24800.0,29.7617,29.7689,29.7184,29.7184,24800.0
2013-11-21 12:55:00,41.2,41.2,41.11,41.11,28000.0,29.7184,29.7184,29.6535,29.6535,28000.0
2013-11-21 13:00:00,41.11,41.18,41.1,41.16,30800.0,29.6535,29.704,29.6463,29.6896,30800.0
2013-11-21 13:05:00,41.17,41.17,41.14,41.15,44900.0,29.6968,29.6968,29.6751,29.6823,44900.0
2013-11-21 13:10:00,41.16,41.23,41.16,41.2,47300.0,29.6896,29.7401,29.6896,29.7184,47300.0
2013-11-21 13:15:00,41.2,41.26,41.19,41.26,44600.0,29.7184,29.7617,29.7112,29.7617,44600.0
2013-11-21 13:20:00,41.26,41.27,41.24,41.27,47100.0,29.7617,29.7689,29.7473,29.7689,47100.0
2013-11-21 13:25:00,41.27,41.32,41.26,41.31,38200.0,29.7689,29.805,29.7617,29.7978,38200.0
2013-11-21 13:30:00,41.31,41.33,41.3,41.33,44900.0,29.7978,29.8122,29.7905,29.8122,44900.0
2013-11-21 13:35:00,41.33,41.38,41.31,41.38,40400.0,29.8122,29.8482,29.7978,29.8482,40400.0
2013-11-21 13:40:00,41.38,41.44,41.35,41.4,58000.0,29.8482,29.8915,29.8266,29.8627,58000.0
2013-11-21 13:45:00,41.39,41.4,41.31,41.32,56200.0,29.8555,29.8627,29.7978,29.805,56200.0
2013-11-21 13:50:00,41.32,41.33,41.31,41.32,90100.0,29.805,29.8122,29.7978,29.805,90100.0
2013-11-21 13:55:00,41.32,41.33,41.31,41.32,33900.0,29.805,29.8122,29.7978,29.805,33900.0
2013-11-21 14:00:00,41.32,41.32,41.3,41.32,42400.0,29.805,29.805,29.7905,29.805,42400.0
2013-11-21 14:05:00,41.32,41.32,41.23,41.25,169100.0,29.805,29.805,29.7401,29.7545,169100.0
2013-11-21 14:10:00,41.25,41.26,41.17,41.19,103500.0,29.7545,29.7617,29.6968,29.7112,103500.0
2013-11-21 14:15:00,41.19,41.24,41.19,41.2,41700.0,29.7112,29.7473,29.7112,29.7184,41700.0
2013-11-21 14:20:00,41.21,41.21,41.15,41.15,152800.0,29.7256,29.7256,29.6823,29.6823,152800.0
2013-11-21 14:25:00,41.16,41.17,41.15,41.17,63100.0,29.6896,29.6968,29.6823,29.6968,63100.0
2013-11-21 14:30:00,41.16,41.17,41.11,41.13,73700.0,29.6896,29.6968,29.6535,29.6679,73700.0
2013-11-21 14:35:00,41.12,41.15,41.12,41.15,36600.0,29.6607,29.6823,29.6607,29.6823,36600.0
2013-11-21 14:40:00,41.15,41.16,41.1,41.14,101400.0,29.6823,29.6896,29.6463,29.6751,101400.0
2013-11-21 14:45:00,41.14,41.16,41.1,41.1,61200.0,29.6751,29.6896,29.6463,29.6463,61200.0
2013-11-21 14:50:00,41.11,41.12,41.04,41.04,99300.0,29.6535,29.6607,29.603,29.603,99300.0
2013-11-21 14:55:00,41.04,41.11,41.03,41.09,52000.0,29.603,29.6535,29.5958,29.6391,52000.0
2013-11-21 15:00:00,41.1,41.11,41.07,41.09,61500.0,29.6463,29.6535,29.6246,29.6391,61500.0
2013-11-21 15:05:00,41.09,41.12,41.08,41.11,61400.0,29.6391,29.6607,29.6319,29.6535,61400.0
2013-11-21 15:10:00,41.11,41.12,41.07,41.08,54700.0,29.6535,29.6607,29.6246,29.6319,54700.0
2013-11-21 15:15:00,41.08,41.12,41.07,41.11,68800.0,29.6319,29.6607,29.6246,29.6535,68800.0
2013-11-21 15:20:00,41.11,41.15,41.1,41.15,38600.0,29.6535,29.6823,29.6463,29.6823,38600.0
2013-11-21 15:25:00,41.15,41.16,41.09,41.1,170100.0,29.6823,29.6896,29.6391,29.6463,170100.0
2013-11-21 15:30:00,41.1,41.1,41.02,41.02,104100.0,29.6463,29.6463,29.5886,29.5886,104100.0
2013-11-21 15:35:00,41.02,41.07,41.01,41.06,79800.0,29.5886,29.6246,29.5814,29.6174,79800.0
2013-11-21 15:40:00,41.07,41.13,41.07,41.11,131300.0,29.6246,29.6679,29.6246,29.6535,131300.0
2013-11-21 15:45:00,41.11,41.14,41.07,41.14,175600.0,29.6535,29.6751,29.6246,29.6751,175600.0
2013-11-21 15:50:00,41.14,41.15,41.09,41.13,217700.0,29.6751,29.6823,29.6391,29.6679,217700.0
2013-11-21 15:55:00,41.13,41.21,41.13,41.15,361200.0,29.6679,29.7256,29.6679,29.6823,361200.0
2013-11-22 09:30:00,41.12,41.24,40.99,41.2,95000.0,29.6607,29.7473,29.5669,29.7184,95000.0
2013-11-22 09:35:00,41.2,41.33,41.19,41.31,158700.0,29.7184,29.8122,29.7112,29.7978,158700.0
2013-11-22 09:40:00,41.31,41.32,41.19,41.3,226900.0,29.7978,29.805,29.7112,29.7905,226900.0
2013-11-22 09:45:00,41.3,41.3,41.05,41.08,37000.0,29.7905,29.7905,29.6102,29.6319,37000.0
2013-11-22 09:50:00,41.09,41.2,41.09,41.18,80800.0,29.6391,29.7184,29.6391,29.704,80800.0
2013-11-22 09:55:00,41.18,41.25,41.18,41.24,94200.0,29.704,29.7545,29.704,29.7473,94200.0
2013-11-22 10:00:00,41.25,41.26,41.18,41.18,45500.0,29.7545,29.7617,29.704,29.704,45500.0
2013-11-22 10:05:00,41.19,41.3,41.18,41.28,72700.0,29.7112,29.7905,29.704,29.7761,72700.0
2013-11-22 10:10:00,41.28,41.29,41.22,41.24,49400.0,29.7761,29.7833,29.7328,29.7473,49400.0
2013-11-22 10:15:00,41.24,41.25,41.22,41.24,64400.0,29.7473,29.7545,29.7328,29.7473,64400.0
2013-11-22 10:20:00,41.24,41.31,41.24,41.3,36400.0,29.7473,29.7978,29.7473,29.7905,36400.0
2013-11-22 10:25:00,41.3,41.3,41.28,41.28,22000.0,29.7905,29.7905,29.7761,29.7761,22000.0
2013-11-22 10:30:00,41.28,41.31,41.28,41.28,69600.0,29.7761,29.7978,29.7761,29.7761,69600.0
2013-11-22 10:35:00,41.29,41.44,41.29,41.4,38200.0,29.7833,29.8915,29.7833,29.8627,38200.0
2013-11-22 10:40:00,41.39,41.39,41.35,41.39,20400.0,29.8555,29.8555,29.8266,29.8555,20400.0
2013-11-22 10:45:00,41.4,41.4,41.34,41.4,14800.0,29.8627,29.8627,29.8194,29.8627,14800.0
2013-11-22 10:50:00,41.39,41.4,41.36,41.39,15900.0,29.8555,29.8627,29.8338,29.8555,15900.0
2013-11-22 10:55:00,41.4,41.41,41.38,41.38,19200.0,29.8627,29.8699,29.8482,29.8482,19200.0
2013-11-22 11:00:00,41.39,41.4,41.38,41.39,17500.0,29.8555,29.8627,29.8482,29.8555,17500.0
2013-11-22 11:05:00,41.4,41.41,41.33,41.35,63500.0,29.8627,29.8699,29.8122,29.8266,63500.0
2013-11-22 11:10:00,41.34,41.4,41.33,41.36,38800.0,29.8194,29.8627,29.8122,29.8338,38800.0
2013-11-22 11:15:00,41.37,41.4,41.36,41.38,9800.0,29.841,29.8627,29.8338,29.8482,9800.0
2013-11-22 11:20:00,41.38,41.4,41.38,41.4,23700.0,29.8482,29.8627,29.8482,29.8627,23700.0
2013-11-22 11:25:00,41.39,41.41,41.38,41.4,45400.0,29.8555,29.8699,29.8482,29.8627,45400.0
2013-11-22 11:30:00,41.39,41.41,41.38,41.41,53100.0,29.8555,29.8699,29.8482,29.8699,53100.0
2013-11-22 11:35:00,41.41,41.47,41.4,41.46,79000.0,29.8699,29.9132,29.8627,29.906,79000.0
2013-11-22 11:40:00,41.45,41.51,41.45,41.51,24000.0,29.8987,29.942,29.8987,29.942,24000.0
2013-11-22 11:45:00,41.51,41.54,41.5,41.53,11100.0,29.942,29.9637,29.9348,29.9564,11100.0
2013-11-22 11:50:00,41.54,41.59,41.53,41.59,22400.0,29.9637,29.9997,29.9564,29.9997,22400.0
2013-11-22 11:55:00,41.59,41.66,41.58,41.66,71300.0,29.9997,30.0502,29.9925,30.0502,71300.0
2013-11-22 12:00:00,41.65,41.66,41.56,41.58,34600.0,30.043,30.0502,29.9781,29.9925,34600.0
2013-11-22 12:05:00,41.58,41.62,41.57,41.61,21500.0,29.9925,30.0214,29.9853,30.0142,21500.0
2013-11-22 12:10:00,41.62,41.63,41.6,41.61,17300.0,30.0214,30.0286,30.0069,30.0142,17300.0
2013-11-22 12:15:00,41.6,41.61,41.59,41.6,18400.0,30.0069,30.0142,29.9997,30.0069,18400.0
2013-11-22 12:20:00,41.61,41.63,41.59,41.61,23700.0,30.0142,30.0286,29.9997,30.0142,23700.0
2013-11-22 12:25:00,41.61,41.62,41.58,41.58,30500.0,30.0142,30.0214,29.9925,29.9925,30500.0
2013-11-22 12:30:00,41.57,41.58,41.55,41.58,15500.0,29.9853,29.9925,29.9709,29.9925,15500.0
2013-11-22 12:35:00,41.58,41.58,41.53,41.53,59800.0,29.9925,29.9925,29.9564,29.9564,59800.0
2013-11-22 12:40:00,41.54,41.54,41.51,41.51,7800.0,29.9637,29.9637,29.942,29.942,7800.0
2013-11-22 12:45:00,41.51,41.54,41.5,41.53,10400.0,29.942,29.9637,29.9348,29.9564,10400.0
2013-11-22 12:50:00,41.54,41.54,41.52,41.53,7900.0,29.9637,29.9637,29.9492,29.9564,7900.0
2013-11-22 12:55:00,41.52,41.55,41.52,41.54,13200.0,29.9492,29.9709,29.9492,29.9637,13200.0
2013-11-22 13:00:00,41.55,41.56,41.55,41.56,8000.0,29.9709,29.9781,29.9709,29.9781,8000.0
2013-11-22 13:05:00,41.56,41.6,41.55,41.57,26400.0,29.9781,30.0069,29.9709,29.9853,26400.0
2013-11-22 13:10:00,41.57,41.61,41.57,41.58,16000.0,29.9853,30.0142,29.9853,29.9925,16000.0
2013-11-22 13:15:00,41.58,41.58,41.55,41.55,23000.0,29.9925,29.9925,29.9709,29.9709,23000.0
2013-11-22 13:20:00,41.55,41.59,41.55,41.58,16600.0,29.9709,29.9997,29.9709,29.9925,16600.0
2013-11-22 13:25:00,41.57,41.59,41.57,41.58,15100.0,29.9853,29.9997,29.9853,29.9925,15100.0
2013-11-22 13:30:00,41.57,41.61,41.57,41.58,30100.0,29.9853,30.0142,29.9853,29.9925,30100.0
2013-11-22 13:35:00,41.58,41.58,41.53,41.53,13800.0,29.9925,29.9925,29.9564,29.9564,13800.0
2013-11-22 13:40:00,41.53,41.54,41.49,41.5,31200.0,29.9564,29.9637,29.9276,29.9348,31200.0
2013-11-22 13:45:00,41.51,41.53,41.5,41.52,19300.0,29.942,29.9564,29.9348,29.9492,19300.0
2013-11-22 13:50:00,41.53,41.53,41.52,41.52,11000.0,29.9564,29.9564,29.9492,29.9492,11000.0
2013-11-22 13:55:00,41.52,41.54,41.52,41.54,12700.0,29.9492,29.9637,29.9492,29.9637,12700.0
2013-11-22 14:00:00,41.55,41.58,41.55,41.58,28100.0,29.9709,29.9925,29.9709,29.9925,28100.0
2013-11-22 14:05:00,41.58,41.59,41.53,41.58,39900.0,29.9925,29.9997,29.9564,29.9925,39900.0
2013-11-22 14:10:00,41.57,41.58,41.52,41.52,28600.0,29.9853,29.9925,29.9492,29.9492,28600.0
2013-11-22 14:15:00,41.52,41.55,41.51,41.52,16800.0,29.9492,29.9709,29.942,29.9492,16800.0
2013-11-22 14:20:00,41.52,41.54,41.52,41.53,20900.0,29.9492,29.9637,29.9492,29.9564,20900.0
2013-11-22 14:25:00,41.52,41.57,41.52,41.57,22000.0,29.9492,29.9853,29.9492,29.9853,22000.0
2013-11-22 14:30:00,41.58,41.59,41.57,41.59,31400.0,29.9925,29.9997,29.9853,29.9997,31400.0
2013-11-22 14:35:00,41.58,41.59,41.53,41.54,40900.0,29.9925,29.9997,29.9564,29.9637,40900.0
2013-11-22 14:40:00,41.53,41.54,41.51,41.53,32200.0,29.9564,29.9637,29.942,29.9564,32200.0
2013-11-22 14:45:00,41.54,41.57,41.53,41.57,33100.0,29.9637,29.9853,29.9564,29.9853,33100.0
2013-11-22 14:50:00,41.56,41.57,41.56,41.56,22400.0,29.9781,29.9853,29.9781,29.9781,22400.0
2013-11-22 14:55:00,41.56,41.62,41.56,41.62,23000.0,29.9781,30.0214,29.9781,30.0214,23000.0
2013-11-22 15:00:00,41.61,41.66,41.61,41.66,19600.0,30.0142,30.0502,30.0142,30.0502,19600.0
2013-11-22 15:05:00,41.66,41.71,41.66,41.7,83200.0,30.0502,30.0863,30.0502,30.0791,83200.0
2013-11-22 15:10:00,41.7,41.73,41.69,41.73,43600.0,30.0791,30.1007,30.0719,30.1007,43600.0
2013-11-22 15:15:00,41.73,41.76,41.72,41.76,56800.0,30.1007,30.1224,30.0935,30.1224,56800.0
2013-11-22 15:20:00,41.76,41.82,41.75,41.81,118500.0,30.1224,30.1656,30.1151,30.1584,118500.0
2013-11-22 15:25:00,41.81,41.83,41.75,41.76,81900.0,30.1584,30.1728,30.1151,30.1224,81900.0
2013-11-22 15:30:00,41.76,41.8,41.73,41.8,58500.0,30.1224,30.1512,30.1007,30.1512,58500.0
2013-11-22 15:35:00,41.8,41.85,41.8,41.84,95700.0,30.1512,30.1873,30.1512,30.1801,95700.0
2013-11-22 15:40:00,41.84,41.87,41.77,41.78,98900.0,30.1801,30.2017,30.1296,30.1368,98900.0
2013-11-22 15:45:00,41.78,41.81,41.77,41.81,126500.0,30.1368,30.1584,30.1296,30.1584,126500.0
2013-11-22 15:50:00,41.81,41.83,41.8,41.82,141500.0,30.1584,30.1728,30.1512,30.1656,141500.0
2013-11-22 15:55:00,41.83,41.87,41.83,41.86,283700.0,30.1728,30.2017,30.1728,30.1945,283700.0
2013-11-25 09:30:00,41.87,41.88,41.7,41.71,79700.0,30.2017,30.2089,30.0791,30.0863,79700.0
2013-11-25 09:35:00,41.71,41.81,41.67,41.68,54900.0,30.0863,30.1584,30.0574,30.0646,54900.0
2013-11-25 09:40:00,41.67,41.69,41.54,41.62,91200.0,30.0574,30.0719,29.9637,30.0214,91200.0
2013-11-25 09:45:00,41.6,41.67,41.52,41.54,112900.0,30.0069,30.0574,29.9492,29.9637,112900.0
2013-11-25 09:50:00,41.56,41.6,41.48,41.48,112000.0,29.9781,30.0069,29.9204,29.9204,112000.0
2013-11-25 09:55:00,41.49,41.53,41.43,41.51,41500.0,29.9276,29.9564,29.8843,29.942,41500.0
2013-11-25 10:00:00,41.52,41.52,41.42,41.46,49400.0,29.9492,29.9492,29.8771,29.906,49400.0
2013-11-25 10:05:00,41.46,41.51,41.42,41.43,48700.0,29.906,29.942,29.8771,29.8843,48700.0
2013-11-25 10:10:00,41.42,41.42,41.39,41.39,14100.0,29.8771,29.8771,29.8555,29.8555,14100.0
2013-11-25 10:15:00,41.38,41.38,41.31,41.37,43700.0,29.8482,29.8482,29.7978,29.841,43700.0
2013-11-25 10:20:00,41.36,41.4,41.36,41.37,10600.0,29.8338,29.8627,29.8338,29.841,10600.0
2013-11-25 10:25:00,41.37,41.5,41.36,41.5,25500.0,29.841,29.9348,29.8338,29.9348,25500.0
2013-11-25 10:30:00,41.5,41.56,41.49,41.56,27000.0,29.9348,29.9781,29.9276,29.9781,27000.0
2013-11-25 10:35:00,41.56,41.64,41.54,41.54,30100.0,29.9781,30.0358,29.9637,29.9637,30100.0
2013-11-25 10:40:00,41.53,41.55,41.49,41.49,19400.0,29.9564,29.9709,29.9276,29.9276,19400.0
2013-11-25 10:45:00,41.48,41.54,41.48,41.49,26700.0,29.9204,29.9637,29.9204,29.9276,26700.0
2013-11-25 10:50:00,41.49,41.52,41.47,41.5,7800.0,29.9276,29.9492,29.9132,29.9348,7800.0
2013-11-25 10:55:00,41.51,41.51,41.45,41.48,8500.0,29.942,29.942,29.8987,29.9204,8500.0
2013-11-25 11:00:00,41.49,41.53,41.49,41.5,11100.0,29.9276,29.9564,29.9276,29.9348,11100.0
2013-11-25 11:05:00,41.49,41.52,41.46,41.52,18600.0,29.9276,29.9492,29.906,29.9492,18600.0
2013-11-25 11:10:00,41.52,41.56,41.49,41.56,17000.0,29.9492,29.9781,29.9276,29.9781,17000.0
2013-11-25 11:15:00,41.56,41.59,41.52,41.53,28400.0,29.9781,29.9997,29.9492,29.9564,28400.0
2013-11-25 11:20:00,41.52,41.56,41.5,41.54,124700.0,29.9492,29.9781,29.9348,29.9637,124700.0
2013-11-25 11:25:00,41.55,41.59,41.51,41.55,63900.0,29.9709,29.9997,29.942,29.9709,63900.0
2013-11-25 11:30:00,41.55,41.63,41.54,41.63,70900.0,29.9709,30.0286,29.9637,30.0286,70900.0
2013-11-25 11:35:00,41.64,41.68,41.64,41.68,31200.0,30.0358,30.0646,30.0358,30.0646,31200.0
2013-11-25 11:40:00,41.67,41.73,41.61,41.61,105100.0,30.0574,30.1007,30.0142,30.0142,105100.0
2013-11-25 11:45:00,41.61,41.65,41.61,41.63,49000.0,30.0142,30.043,30.0142,30.0286,49000.0
2013-11-25 11:50:00,41.64,41.66,41.61,41.62,53000.0,30.0358,30.0502,30.0142,30.0214,53000.0
2013-11-25 11:55:00,41.61,41.66,41.6,41.65,68000.0,30.0142,30.0502,30.0069,30.043,68000.0
2013-11-25 12:00:00,41.66,41.66,41.6,41.6,17800.0,30.0502,30.0502,30.0069,30.0069,17800.0
2013-11-25 12:05:00,41.6,41.64,41.59,41.62,68200.0,30.0069,30.0358,29.9997,30.0214,68200.0
2013-11-25 12:10:00,41.61,41.61,41.56,41.56,14000.0,30.0142,30.0142,29.9781,29.9781,14000.0
2013-11-25 12:15:00,41.56,41.56,41.55,41.55,9400.0,29.9781,29.9781,29.9709,29.9709,9400.0
2013-11-25 12:20:00,41.55,41.57,41.55,41.56,13100.0,29.9709,29.9853,29.9709,29.9781,13100.0
2013-11-25 12:25:00,41.56,41.57,41.56,41.56,6700.0,29.9781,29.9853,29.9781,29.9781,6700.0
2013-11-25 12:30:00,41.56,41.57,41.56,41.57,2900.0,29.9781,29.9853,29.9781,29.9853,2900.0
2013-11-25 12:35:00,41.56,41.6,41.55,41.59,29500.0,29.9781,30.0069,29.9709,29.9997,29500.0
2013-11-25 12:40:00,41.58,41.59,41.56,41.57,8900.0,29.9925,29.9997,29.9781,29.9853,8900.0
2013-11-25 12:45:00,41.57,41.58,41.56,41.58,5500.0,29.9853,29.9925,29.9781,29.9925,5500.0
2013-11-25 12:50:00,41.57,41.62,41.57,41.61,31000.0,29.9853,30.0214,29.9853,30.0142,31000.0
2013-11-25 12:55:00,41.61,41.61,41.58,41.58,10200.0,30.0142,30.0142,29.9925,29.9925,10200.0
2013-11-25 13:00:00,41.57,41.62,41.55,41.62,72500.0,29.9853,30.0214,29.9709,30.0214,72500.0
2013-11-25 13:05:00,41.63,41.64,41.59,41.6,13200.0,30.0286,30.0358,29.9997,30.0069,13200.0
2013-11-25 13:10:00,41.6,41.64,41.6,41.61,8800.0,30.0069,30.0358,30.0069,30.0142,8800.0
2013-11-25 13:15:00,41.6,41.62,41.59,41.59,10200.0,30.0069,30.0214,29.9997,29.9997,10200.0
2013-11-25 13:20:00,41.58,41.61,41.57,41.59,15700.0,29.9925,30.0142,29.9853,29.9997,15700.0
2013-11-25 13:25:00,41.6,41.6,41.55,41.57,15900.0,30.0069,30.0069,29.9709,29.9853,15900.0
2013-11-25 13:30:00,41.57,41.63,41.57,41.62,5200.0,29.9853,30.0286,29.9853,30.0214,5200.0
2013-11-25 13:35:00,41.63,41.64,41.61,41.63,11200.0,30.0286,30.0358,30.0142,30.0286,11200.0
2013-11-25 13:40:00,41.62,41.66,41.61,41.66,24900.0,30.0214,30.0502,30.0142,30.0502,24900.0
2013-11-25 13:45:00,41.66,41.69,41.63,41.67,29600.0,30.0502,30.0719,30.0286,30.0574,29600.0
2013-11-25 13:50:00,41.68,41.68,41.66,41.67,12600.0,30.0646,30.0646,30.0502,30.0574,12600.0
2013-11-25 13:55:00,41.67,41.69,41.66,41.69,17800.0,30.0574,30.0719,30.0502,30.0719,17800.0
2013-11-25 14:00:00,41.68,41.69,41.67,41.67,22500.0,30.0646,30.0719,30.0574,30.0574,22500.0
2013-11-25 14:05:00,41.68,41.75,41.68,41.74,33700.0,30.0646,30.1151,30.0646,30.1079,33700.0
2013-11-25 14:10:00,41.75,41.75,41.72,41.73,33200.0,30.1151,30.1151,30.0935,30.1007,33200.0
2013-11-25 14:15:00,41.73,41.73,41.68,41.7,13700.0,30.1007,30.1007,30.0646,30.0791,13700.0
2013-11-25 14:20:00,41.69,41.71,41.68,41.69,22300.0,30.0719,30.0863,30.0646,30.0719,22300.0
2013-11-25 14:25:00,41.68,41.69,41.64,41.64,17800.0,30.0646,30.0719,30.0358,30.0358,17800.0
2013-11-25 14:30:00,41.64,41.65,41.61,41.61,14000.0,30.0358,30.043,30.0142,30.0142,14000.0
2013-11-25 14:35:00,41.61,41.62,41.6,41.61,18100.0,30.0142,30.0214,30.0069,30.0142,18100.0
2013-11-25 14:40:00,41.62,41.62,41.59,41.6,26600.0,30.0214,30.0214,29.9997,30.0069,26600.0
2013-11-25 14:45:00,41.59,41.6,41.52,41.52,42000.0,29.9997,30.0069,29.9492,29.9492,42000.0
2013-11-25 14:50:00,41.52,41.54,41.52,41.53,21300.0,29.9492,29.9637,29.9492,29.9564,21300.0
2013-11-25 14:55:00,41.53,41.53,41.48,41.48,30500.0,29.9564,29.9564,29.9204,29.9204,30500.0
2013-11-25 15:00:00,41.48,41.48,41.45,41.45,29200.0,29.9204,29.9204,29.8987,29.8987,29200.0
2013-11-25 15:05:00,41.46,41.47,41.39,41.4,37200.0,29.906,29.9132,29.8555,29.8627,37200.0
2013-11-25 15:10:00,41.4,41.43,41.39,41.42,34900.0,29.8627,29.8843,29.8555,29.8771,34900.0
2013-11-25 15:15:00,41.42,41.42,41.36,41.39,40500.0,29.8771,29.8771,29.8338,29.8555,40500.0
2013-11-25 15:20:00,41.38,41.39,41.33,41.34,32200.0,29.8482,29.8555,29.8122,29.8194,32200.0
2013-11-25 15:25:00,41.34,41.38,41.32,41.37,31300.0,29.8194,29.8482,29.805,29.841,31300.0
2013-11-25 15:30:00,41.37,41.38,41.29,41.3,31000.0,29.841,29.8482,29.7833,29.7905,31000.0
2013-11-25 15:35:00,41.3,41.34,41.28,41.32,39700.0,29.7905,29.8194,29.7761,29.805,39700.0
2013-11-25 15:40:00,41.32,41.34,41.31,41.31,35000.0,29.805,29.8194,29.7978,29.7978,35000.0
2013-11-25 15:45:00,41.31,41.33,41.3,41.33,81600.0,29.7978,29.8122,29.7905,29.8122,81600.0
2013-11-25 15:50:00,41.33,41.37,41.32,41.35,116200.0,29.8122,29.841,29.805,29.8266,116200.0
2013-11-25 15:55:00,41.34,41.37,41.32,41.35,201300.0,29.8194,29.841,29.805,29.8266,201300.0
2013-11-26 09:30:00,41.49,41.73,41.39,41.73,71600.0,29.9276,30.1007,29.8555,30.1007,71600.0
2013-11-26 09:35:00,41.73,41.73,41.58,41.66,109700.0,30.1007,30.1007,29.9925,30.0502,109700.0
2013-11-26 09:40:00,41.66,41.69,41.6,41.64,88000.0,30.0502,30.0719,30.0069,30.0358,88000.0
2013-11-26 09:45:00,41.64,41.64,41.46,41.5,22600.0,30.0358,30.0358,29.906,29.9348,22600.0
2013-11-26 09:50:00,41.54,41.55,41.48,41.49,32900.0,29.9637,29.9709,29.9204,29.9276,32900.0
2013-11-26 09:55:00,41.48,41.52,41.47,41.49,16000.0,29.9204,29.9492,29.9132,29.9276,16000.0
2013-11-26 10:00:00,41.5,41.55,41.48,41.51,30300.0,29.9348,29.9709,29.9204,29.942,30300.0
2013-11-26 10:05:00,41.51,41.53,41.4,41.41,99800.0,29.942,29.9564,29.8627,29.8699,99800.0
2013-11-26 10:10:00,41.41,41.57,41.38,41.56,86100.0,29.8699,29.9853,29.8482,29.9781,86100.0
2013-11-26 10:15:00,41.57,41.57,41.46,41.5,45100.0,29.9853,29.9853,29.906,29.9348,45100.0
2013-11-26 10:20:00,41.5,41.52,41.43,41.45,33900.0,29.9348,29.9492,29.8843,29.8987,33900.0
2013-11-26 10:25:00,41.46,41.51,41.45,41.51,31300.0,29.906,29.942,29.8987,29.942,31300.0
2013-11-26 10:30:00,41.5,41.5,41.44,41.47,13600.0,29.9348,29.9348,29.8915,29.9132,13600.0
2013-11-26 10:35:00,41.48,41.5,41.48,41.48,27800.0,29.9204,29.9348,29.9204,29.9204,27800.0
2013-11-26 10:40:00,41.48,41.56,41.48,41.56,20600.0,29.9204,29.9781,29.9204,29.9781,20600.0
2013-11-26 10:45:00,41.56,41.57,41.54,41.56,16900.0,29.9781,29.9853,29.9637,29.9781,16900.0
2013-11-26 10:50:00,41.55,41.58,41.55,41.56,20300.0,29.9709,29.9925,29.9709,29.9781,20300.0
2013-11-26 10:55:00,41.57,41.59,41.55,41.58,26600.0,29.9853,29.9997,29.9709,29.9925,26600.0
2013-11-26 11:00:00,41.58,41.59,41.55,41.58,12200.0,29.9925,29.9997,29.9709,29.9925,12200.0
2013-11-26 11:05:00,41.59,41.6,41.55,41.57,9100.0,29.9997,30.0069,29.9709,29.9853,9100.0
2013-11-26 11:10:00,41.56,41.59,41.54,41.59,19100.0,29.9781,29.9997,29.9637,29.9997,19100.0
2013-11-26 11:15:00,41.59,41.61,41.54,41.54,38200.0,29.9997,30.0142,29.9637,29.9637,38200.0
2013-11-26 11:20:00,41.54,41.57,41.53,41.57,15500.0,29.9637,29.9853,29.9564,29.9853,15500.0
2013-11-26 11:25:00,41.56,41.57,41.52,41.52,27500.0,29.9781,29.9853,29.9492,29.9492,27500.0
2013-11-26 11:30:00,41.52,41.58,41.51,41.56,15100.0,29.9492,29.9925,29.942,29.9781,15100.0
2013-11-26 11:35:00,41.55,41.59,41.53,41.56,45300.0,29.9709,29.9997,29.9564,29.9781,45300.0
2013-11-26 11:40:00,41.56,41.62,41.55,41.62,60800.0,29.9781,30.0214,29.9709,30.0214,60800.0
2013-11-26 11:45:00,41.61,41.65,41.61,41.64,12600.0,30.0142,30.043,30.0142,30.0358,12600.0
2013-11-26 11:50:00,41.65,41.66,41.6,41.61,9900.0,30.043,30.0502,30.0069,30.0142,9900.0
2013-11-26 11:55:00,41.6,41.61,41.53,41.53,14800.0,30.0069,30.0142,29.9564,29.9564,14800.0
2013-11-26 12:00:00,41.54,41.59,41.53,41.59,8300.0,29.9637,29.9997,29.9564,29.9997,8300.0
2013-11-26 12:05:00,41.59,41.65,41.59,41.62,13100.0,29.9997,30.043,29.9997,30.0214,13100.0
2013-11-26 12:10:00,41.62,41.62,41.58,41.59,8400.0,30.0214,30.0214,29.9925,29.9997,8400.0
2013-11-26 12:15:00,41.59,41.64,41.58,41.63,12400.0,29.9997,30.0358,29.9925,30.0286,12400.0
2013-11-26 12:20:00,41.62,41.7,41.62,41.67,15600.0,30.0214,30.0791,30.0214,30.0574,15600.0
2013-11-26 12:25:00,41.65,41.67,41.65,41.67,8300.0,30.043,30.0574,30.043,30.0574,8300.0
2013-11-26 12:30:00,41.67,41.7,41.67,41.68,12800.0,30.0574,30.0791,30.0574,30.0646,12800.0
2013-11-26 12:35:00,41.69,41.69,41.63,41.64,28400.0,30.0719,30.0719,30.0286,30.0358,28400.0
2013-11-26 12:40:00,41.65,41.65,41.64,41.64,5300.0,30.043,30.043,30.0358,30.0358,5300.0
2013-11-26 12:45:00,41.63,41.64,41.61,41.61,5200.0,30.0286,30.0358,30.0142,30.0142,5200.0
2013-11-26 12:50:00,41.61,41.62,41.55,41.6,23500.0,30.0142,30.0214,29.9709,30.0069,23500.0
2013-11-26 12:55:00,41.6,41.61,41.53,41.55,9800.0,30.0069,30.0142,29.9564,29.9709,9800.0
2013-11-26 13:00:00,41.56,41.59,41.56,41.59,9000.0,29.9781,29.9997,29.9781,29.9997,9000.0
2013-11-26 13:05:00,41.59,41.62,41.56,41.58,40100.0,29.9997,30.0214,29.9781,29.9925,40100.0
2013-11-26 13:10:00,41.59,41.61,41.58,41.61,8300.0,29.9997,30.0142,29.9925,30.0142,8300.0
2013-11-26 13:15:00,41.62,41.64,41.61,41.64,12700.0,30.0214,30.0358,30.0142,30.0358,12700.0
2013-11-26 13:20:00,41.64,41.66,41.63,41.66,17600.0,30.0358,30.0502,30.0286,30.0502,17600.0
2013-11-26 13:25:00,41.66,41.7,41.66,41.68,13400.0,30.0502,30.0791,30.0502,30.0646,13400.0
2013-11-26 13:30:00,41.69,41.7,41.67,41.69,15100.0,30.0719,30.0791,30.0574,30.0719,15100.0
2013-11-26 13:35:00,41.68,41.69,41.66,41.66,5500.0,30.0646,30.0719,30.0502,30.0502,5500.0
2013-11-26 13:40:00,41.67,41.69,41.67,41.67,25500.0,30.0574,30.0719,30.0574,30.0574,25500.0
2013-11-26 13:45:00,41.67,41.7,41.67,41.68,14800.0,30.0574,30.0791,30.0574,30.0646,14800.0
2013-11-26 13:50:00,41.67,41.68,41.66,41.68,19700.0,30.0574,30.0646,30.0502,30.0646,19700.0
2013-11-26 13:55:00,41.68,41.69,41.66,41.68,22400.0,30.0646,30.0719,30.0502,30.0646,22400.0
2013-11-26 14:00:00,41.69,41.7,41.67,41.67,18300.0,30.0719,30.0791,30.0574,30.0574,18300.0
2013-11-26 14:05:00,41.67,41.7,41.66,41.67,19000.0,30.0574,30.0791,30.0502,30.0574,19000.0
2013-11-26 14:10:00,41.68,41.69,41.64,41.65,22700.0,30.0646,30.0719,30.0358,30.043,22700.0
2013-11-26 14:15:00,41.64,41.69,41.64,41.68,17200.0,30.0358,30.0719,30.0358,30.0646,17200.0
2013-11-26 14:20:00,41.68,41.69,41.67,41.67,18500.0,30.0646,30.0719,30.0574,30.0574,18500.0
2013-11-26 14:25:00,41.67,41.71,41.67,41.71,23400.0,30.0574,30.0863,30.0574,30.0863,23400.0
2013-11-26 14:30:00,41.7,41.78,41.7,41.76,24500.0,30.0791,30.1368,30.0791,30.1224,24500.0
2013-11-26 14:35:00,41.77,41.8,41.76,41.79,31700.0,30.1296,30.1512,30.1224,30.144,31700.0
2013-11-26 14:40:00,41.8,41.81,41.76,41.77,29900.0,30.1512,30.1584,30.1224,30.1296,29900.0
2013-11-26 14:45:00,41.77,41.82,41.77,41.8,36900.0,30.1296,30.1656,30.1296,30.1512,36900.0
2013-11-26 14:50:00,41.81,41.89,41.8,41.86,65200.0,30.1584,30.2161,30.1512,30.1945,65200.0
2013-11-26 14:55:00,41.86,41.89,41.83,41.83,29800.0,30.1945,30.2161,30.1728,30.1728,29800.0
2013-11-26 15:00:00,41.83,41.83,41.75,41.75,31600.0,30.1728,30.1728,30.1151,30.1151,31600.0
2013-11-26 15:05:00,41.75,41.76,41.72,41.72,11900.0,30.1151,30.1224,30.0935,30.0935,11900.0
2013-11-26 15:10:00,41.73,41.79,41.73,41.78,45300.0,30.1007,30.144,30.1007,30.1368,45300.0
2013-11-26 15:15:00,41.77,41.8,41.74,41.79,44200.0,30.1296,30.1512,30.1079,30.144,44200.0
2013-11-26 15:20:00,41.78,41.79,41.74,41.77,36900.0,30.1368,30.144,30.1079,30.1296,36900.0
2013-11-26 15:25:00,41.77,41.78,41.73,41.73,33700.0,30.1296,30.1368,30.1007,30.1007,33700.0
2013-11-26 15:30:00,41.73,41.78,41.73,41.78,55400.0,30.1007,30.1368,30.1007,30.1368,55400.0
2013-11-26 15:35:00,41.79,41.82,41.77,41.82,46400.0,30.144,30.1656,30.1296,30.1656,46400.0
2013-11-26 15:40:00,41.82,41.82,41.71,41.73,74700.0,30.1656,30.1656,30.0863,30.1007,74700.0
2013-11-26 15:45:00,41.73,41.73,41.63,41.66,131800.0,30.1007,30.1007,30.0286,30.0502,131800.0
2013-11-26 15:50:00,41.65,41.67,41.63,41.63,107800.0,30.043,30.0574,30.0286,30.0286,107800.0
2013-11-26 15:55:00,41.63,41.63,41.58,41.6,286500.0,30.0286,30.0286,29.9925,30.0069,286500.0
2013-11-27 09:30:00,41.68,41.72,41.52,41.59,48100.0,30.0646,30.0935,29.9492,29.9997,48100.0
2013-11-27 09:35:00,41.62,41.73,41.61,41.73,99900.0,30.0214,30.1007,30.0142,30.1007,99900.0
2013-11-27 09:40:00,41.73,41.85,41.73,41.84,40300.0,30.1007,30.1873,30.1007,30.1801,40300.0
2013-11-27 09:45:00,41.83,41.84,41.65,41.69,48200.0,30.1728,30.1801,30.043,30.0719,48200.0
2013-11-27 09:50:00,41.72,41.76,41.63,41.68,45900.0,30.0935,30.1224,30.0286,30.0646,45900.0
2013-11-27 09:55:00,41.69,41.71,41.62,41.65,29000.0,30.0719,30.0863,30.0214,30.043,29000.0
2013-11-27 10:00:00,41.67,41.72,41.66,41.7,62500.0,30.0574,30.0935,30.0502,30.0791,62500.0
2013-11-27 10:05:00,41.71,41.71,41.62,41.62,20600.0,30.0863,30.0863,30.0214,30.0214,20600.0
2013-11-27 10:10:00,41.63,41.7,41.56,41.56,55200.0,30.0286,30.0791,29.9781,29.9781,55200.0
2013-11-27 10:15:00,41.56,41.58,41.53,41.56,9500.0,29.9781,29.9925,29.9564,29.9781,9500.0
2013-11-27 10:20:00,41.55,41.55,41.41,41.42,16000.0,29.9709,29.9709,29.8699,29.8771,16000.0
2013-11-27 10:25:00,41.41,41.46,41.35,41.35,28900.0,29.8699,29.906,29.8266,29.8266,28900.0
2013-11-27 10:30:00,41.35,41.43,41.31,41.43,51700.0,29.8266,29.8843,29.7978,29.8843,51700.0
2013-11-27 10:35:00,41.43,41.58,41.41,41.57,87300.0,29.8843,29.9925,29.8699,29.9853,87300.0
2013-11-27 10:40:00,41.58,41.61,41.57,41.57,15100.0,29.9925,30.0142,29.9853,29.9853,15100.0
2013-11-27 10:45:00,41.56,41.6,41.52,41.53,27300.0,29.9781,30.0069,29.9492,29.9564,27300.0
2013-11-27 10:50:00,41.54,41.55,41.5,41.52,26000.0,29.9637,29.9709,29.9348,29.9492,26000.0
2013-11-27 10:55:00,41.52,41.52,41.45,41.47,85800.0,29.9492,29.9492,29.8987,29.9132,85800.0
2013-11-27 11:00:00,41.47,41.49,41.37,41.38,32500.0,29.9132,29.9276,29.841,29.8482,32500.0
2013-11-27 11:05:00,41.37,41.45,41.35,41.41,54700.0,29.841,29.8987,29.8266,29.8699,54700.0
2013-11-27 11:10:00,41.41,41.44,41.35,41.37,38900.0,29.8699,29.8915,29.8266,29.841,38900.0
2013-11-27 11:15:00,41.37,41.45,41.37,41.43,31300.0,29.841,29.8987,29.841,29.8843,31300.0
2013-11-27 11:20:00,41.43,41.47,41.43,41.47,4800.0,29.8843,29.9132,29.8843,29.9132,4800.0
2013-11-27 11:25:00,41.46,41.46,41.4,41.4,35000.0,29.906,29.906,29.8627,29.8627,35000.0
2013-11-27 11:30:00,41.4,41.41,41.38,41.4,19300.0,29.8627,29.8699,29.8482,29.8627,19300.0
2013-11-27 11:35:00,41.39,41.39,41.34,41.34,10000.0,29.8555,29.8555,29.8194,29.8194,10000.0
2013-11-27 11:40:00,41.35,41.39,41.33,41.39,18000.0,29.8266,29.8555,29.8122,29.8555,18000.0
2013-11-27 11:45:00,41.39,41.4,41.34,41.35,17800.0,29.8555,29.8627,29.8194,29.8266,17800.0
2013-11-27 11:50:00,41.35,41.39,41.35,41.37,11900.0,29.8266,29.8555,29.8266,29.841,11900.0
2013-11-27 11:55:00,41.38,41.41,41.38,41.41,10400.0,29.8482,29.8699,29.8482,29.8699,10400.0
2013-11-27 12:00:00,41.41,41.41,41.36,41.37,12200.0,29.8699,29.8699,29.8338,29.841,12200.0
2013-11-27 12:05:00,41.37,41.38,41.35,41.38,9000.0,29.841,29.8482,29.8266,29.8482,9000.0
2013-11-27 12:10:00,41.39,41.4,41.37,41.39,9900.0,29.8555,29.8627,29.841,29.8555,9900.0
2013-11-27 12:15:00,41.38,41.38,41.34,41.34,6400.0,29.8482,29.8482,29.8194,29.8194,6400.0
2013-11-27 12:20:00,41.34,41.39,41.32,41.35,23400.0,29.8194,29.8555,29.805,29.8266,23400.0
2013-11-27 12:25:00,41.35,41.4,41.35,41.39,35400.0,29.8266,29.8627,29.8266,29.8555,35400.0
2013-11-27 12:30:00,41.39,41.39,41.35,41.36,20900.0,29.8555,29.8555,29.8266,29.8338,20900.0
2013-11-27 12:35:00,41.37,41.39,41.34,41.36,18400.0,29.841,29.8555,29.8194,29.8338,18400.0
2013-11-27 12:40:00,41.37,41.42,41.36,41.41,17200.0,29.841,29.8771,29.8338,29.8699,17200.0
2013-11-27 12:45:00,41.4,41.41,41.37,41.38,8300.0,29.8627,29.8699,29.841,29.8482,8300.0
2013-11-27 12:50:00,41.37,41.39,41.33,41.35,16500.0,29.841,29.8555,29.8122,29.8266,16500.0
2013-11-27 12:55:00,41.35,41.35,41.28,41.28,19100.0,29.8266,29.8266,29.7761,29.7761,19100.0
2013-11-27 13:00:00,41.28,41.32,41.27,41.3,12200.0,29.7761,29.805,29.7689,29.7905,12200.0
2013-11-27 13:05:00,41.31,41.35,41.31,41.35,10300.0,29.7978,29.8266,29.7978,29.8266,10300.0
2013-11-27 13:10:00,41.35,41.38,41.34,41.37,12900.0,29.8266,29.8482,29.8194,29.841,12900.0
2013-11-27 13:15:00,41.38,41.38,41.34,41.36,18900.0,29.8482,29.8482,29.8194,29.8338,18900.0
2013-11-27 13:20:00,41.35,41.4,41.34,41.39,10700.0,29.8266,29.8627,29.8194,29.8555,10700.0
2013-11-27 13:25:00,41.39,41.41,41.38,41.4,10900.0,29.8555,29.8699,29.8482,29.8627,10900.0
2013-11-27 13:30:00,41.39,41.41,41.39,41.4,14200.0,29.8555,29.8699,29.8555,29.8627,14200.0
2013-11-27 13:35:00,41.4,41.41,41.37,41.4,13000.0,29.8627,29.8699,29.841,29.8627,13000.0
2013-11-27 13:40:00,41.39,41.42,41.38,41.39,12900.0,29.8555,29.8771,29.8482,29.8555,12900.0
2013-11-27 13:45:00,41.38,41.4,41.37,41.4,10700.0,29.8482,29.8627,29.841,29.8627,10700.0
2013-11-27 13:50:00,41.41,41.41,41.39,41.41,22700.0,29.8699,29.8699,29.8555,29.8699,22700.0
2013-11-27 13:55:00,41.41,41.41,41.38,41.39,14200.0,29.8699,29.8699,29.8482,29.8555,14200.0
2013-11-27 14:00:00,41.39,41.4,41.38,41.38,7100.0,29.8555,29.8627,29.8482,29.8482,7100.0
2013-11-27 14:05:00,41.38,41.4,41.38,41.39,10800.0,29.8482,29.8627,29.8482,29.8555,10800.0
2013-11-27 14:10:00,41.39,41.39,41.36,41.37,15900.0,29.8555,29.8555,29.8338,29.841,15900.0
2013-11-27 14:15:00,41.37,41.38,41.35,41.36,20300.0,29.841,29.8482,29.8266,29.8338,20300.0
2013-11-27 14:20:00,41.36,41.37,41.35,41.36,6900.0,29.8338,29.841,29.8266,29.8338,6900.0
2013-11-27 14:25:00,41.36,41.38,41.36,41.37,14000.0,29.8338,29.8482,29.8338,29.841,14000.0
2013-11-27 14:30:00,41.37,41.41,41.36,41.37,20800.0,29.841,29.8699,29.8338,29.841,20800.0
2013-11-27 14:35:00,41.36,41.39,41.36,41.39,11700.0,29.8338,29.8555,29.8338,29.8555,11700.0
2013-11-27 14:40:00,41.39,41.4,41.39,41.4,11300.0,29.8555,29.8627,29.8555,29.8627,11300.0
2013-11-27 14:45:00,41.4,41.41,41.37,41.4,32300.0,29.8627,29.8699,29.841,29.8627,32300.0
2013-11-27 14:50:00,41.41,41.43,41.39,41.4,23600.0,29.8699,29.8843,29.8555,29.8627,23600.0
2013-11-27 14:55:00,41.39,41.4,41.36,41.38,19200.0,29.8555,29.8627,29.8338,29.8482,19200.0
2013-11-27 15:00:00,41.38,41.41,41.38,41.41,23300.0,29.8482,29.8699,29.8482,29.8699,23300.0
2013-11-27 15:05:00,41.41,41.45,41.4,41.45,13700.0,29.8699,29.8987,29.8627,29.8987,13700.0
2013-11-27 15:10:00,41.45,41.46,41.41,41.44,18800.0,29.8987,29.906,29.8699,29.8915,18800.0
2013-11-27 15:15:00,41.44,41.46,41.4,41.45,35100.0,29.8915,29.906,29.8627,29.8987,35100.0
2013-11-27 15:20:00,41.44,41.46,41.43,41.45,14100.0,29.8915,29.906,29.8843,29.8987,14100.0
2013-11-27 15:25:00,41.44,41.47,41.42,41.43,29500.0,29.8915,29.9132,29.8771,29.8843,29500.0
2013-11-27 15:30:00,41.42,41.46,41.42,41.46,22700.0,29.8771,29.906,29.8771,29.906,22700.0
2013-11-27 15:35:00,41.46,41.48,41.45,41.48,22500.0,29.906,29.9204,29.8987,29.9204,22500.0
2013-11-27 15:40:00,41.48,41.52,41.47,41.52,54100.0,29.9204,29.9492,29.9132,29.9492,54100.0
2013-11-27 15:45:00,41.51,41.53,41.47,41.5,49300.0,29.942,29.9564,29.9132,29.9348,49300.0
2013-11-27 15:50:00,41.5,41.54,41.47,41.54,55100.0,29.9348,29.9637,29.9132,29.9637,55100.0
2013-11-27 15:55:00,41.54,41.54,41.49,41.5,136900.0,29.9637,29.9637,29.9276,29.9348,136900.0
2013-11-29 09:30:00,40.77,41.24,40.7,41.2,86700.0,29.4082,29.7473,29.3578,29.7184,86700.0
2013-11-29 09:35:00,41.21,41.21,41.0,41.05,84400.0,29.7256,29.7256,29.5741,29.6102,84400.0
2013-11-29 09:40:00,41.05,41.05,40.84,41.0,79100.0,29.6102,29.6102,29.4587,29.5741,79100.0
2013-11-29 09:45:00,40.98,41.0,40.89,40.89,33100.0,29.5597,29.5741,29.4948,29.4948,33100.0
2013-11-29 09:50:00,40.89,40.91,40.85,40.85,27200.0,29.4948,29.5092,29.4659,29.4659,27200.0
2013-11-29 09:55:00,40.85,40.87,40.75,40.77,54300.0,29.4659,29.4804,29.3938,29.4082,54300.0
2013-11-29 10:00:00,40.77,40.79,40.7,40.7,51300.0,29.4082,29.4227,29.3578,29.3578,51300.0
2013-11-29 10:05:00,40.7,40.71,40.54,40.54,64500.0,29.3578,29.365,29.2423,29.2423,64500.0
2013-11-29 10:10:00,40.55,40.74,40.54,40.69,73300.0,29.2496,29.3866,29.2423,29.3505,73300.0
2013-11-29 10:15:00,40.68,40.7,40.59,40.63,74700.0,29.3433,29.3578,29.2784,29.3073,74700.0
2013-11-29 10:20:00,40.64,40.68,40.59,40.61,50900.0,29.3145,29.3433,29.2784,29.2928,50900.0
2013-11-29 10:25:00,40.62,40.63,40.59,40.6,31500.0,29.3,29.3073,29.2784,29.2856,31500.0
2013-11-29 10:30:00,40.59,40.65,40.54,40.65,77700.0,29.2784,29.3217,29.2423,29.3217,77700.0
2013-11-29 10:35:00,40.65,40.65,40.49,40.5,80300.0,29.3217,29.3217,29.2063,29.2135,80300.0
2013-11-29 10:40:00,40.49,40.49,40.41,40.48,59700.0,29.2063,29.2063,29.1486,29.1991,59700.0
2013-11-29 10:45:00,40.47,40.48,40.4,40.41,32300.0,29.1918,29.1991,29.1414,29.1486,32300.0
2013-11-29 10:50:00,40.41,40.44,40.37,40.37,62700.0,29.1486,29.1702,29.1197,29.1197,62700.0
2013-11-29 10:55:00,40.38,40.5,40.38,40.5,58300.0,29.1269,29.2135,29.1269,29.2135,58300.0
2013-11-29 11:00:00,40.5,40.51,40.43,40.46,31300.0,29.2135,29.2207,29.163,29.1846,31300.0
2013-11-29 11:05:00,40.46,40.46,40.32,40.32,76200.0,29.1846,29.1846,29.0837,29.0837,76200.0
2013-11-29 11:10:00,40.32,40.33,40.26,40.26,95300.0,29.0837,29.0909,29.0404,29.0404,95300.0
2013-11-29 11:15:00,40.27,40.37,40.26,40.36,57200.0,29.0476,29.1197,29.0404,29.1125,57200.0
2013-11-29 11:20:00,40.36,40.41,40.28,40.41,67100.0,29.1125,29.1486,29.0548,29.1486,67100.0
2013-11-29 11:25:00,40.41,40.54,40.41,40.51,93300.0,29.1486,29.2423,29.1486,29.2207,93300.0
2013-11-29 11:30:00,40.52,40.55,40.41,40.41,90700.0,29.2279,29.2496,29.1486,29.1486,90700.0
2013-11-29 11:35:00,40.41,40.5,40.41,40.5,95600.0,29.1486,29.2135,29.1486,29.2135,95600.0
2013-11-29 11:40:00,40.49,40.57,40.48,40.49,48900.0,29.2063,29.264,29.1991,29.2063,48900.0
2013-11-29 11:45:00,40.5,40.5,40.47,40.48,29800.0,29.2135,29.2135,29.1918,29.1991,29800.0
2013-11-29 11:50:00,40.49,40.62,40.49,40.52,41700.0,29.2063,29.3,29.2063,29.2279,41700.0
2013-11-29 11:55:00,40.53,40.56,40.47,40.48,41700.0,29.2351,29.2568,29.1918,29.1991,41700.0
2013-11-29 12:00:00,40.48,40.55,40.45,40.46,59900.0,29.1991,29.2496,29.1774,29.1846,59900.0
2013-11-29 12:05:00,40.46,40.51,40.42,40.43,42900.0,29.1846,29.2207,29.1558,29.163,42900.0
2013-11-29 12:10:00,40.42,40.43,40.4,40.41,56500.0,29.1558,29.163,29.1414,29.1486,56500.0
2013-11-29 12:15:00,40.42,40.49,40.42,40.44,28400.0,29.1558,29.2063,29.1558,29.1702,28400.0
2013-11-29 12:20:00,40.43,40.45,40.4,40.4,31900.0,29.163,29.1774,29.1414,29.1414,31900.0
2013-11-29 12:25:00,40.4,40.41,40.37,40.38,60800.0,29.1414,29.1486,29.1197,29.1269,60800.0
2013-11-29 12:30:00,40.37,40.46,40.34,40.46,75300.0,29.1197,29.1846,29.0981,29.1846,75300.0
2013-11-29 12:35:00,40.46,40.46,40.37,40.39,69300.0,29.1846,29.1846,29.1197,29.1341,69300.0
2013-11-29 12:40:00,40.39,40.42,40.37,40.37,41100.0,29.1341,29.1558,29.1197,29.1197,41100.0
2013-11-29 12:45:00,40.37,40.37,40.18,40.18,135100.0,29.1197,29.1197,28.9827,28.9827,135100.0
2013-11-29 12:50:00,40.19,40.24,40.15,40.24,146000.0,28.9899,29.0259,28.961,29.0259,146000.0
2013-11-29 12:55:00,40.23,40.29,40.2,40.25,200700.0,29.0187,29.062,28.9971,29.0332,200700.0
2013-12-02 09:30:00,40.48,40.57,40.19,40.37,158100.0,29.1991,29.264,28.9899,29.1197,158100.0
2013-12-02 09:35:00,40.42,40.55,40.42,40.55,43900.0,29.1558,29.2496,29.1558,29.2496,43900.0
2013-12-02 09:40:00,40.55,40.61,40.53,40.53,59600.0,29.2496,29.2928,29.2351,29.2351,59600.0
2013-12-02 09:45:00,40.53,40.53,40.48,40.5,49700.0,29.2351,29.2351,29.1991,29.2135,49700.0
2013-12-02 09:50:00,40.51,40.59,40.51,40.57,23500.0,29.2207,29.2784,29.2207,29.264,23500.0
2013-12-02 09:55:00,40.57,40.59,40.52,40.52,57900.0,29.264,29.2784,29.2279,29.2279,57900.0
2013-12-02 10:00:00,40.53,40.54,40.49,40.52,41800.0,29.2351,29.2423,29.2063,29.2279,41800.0
2013-12-02 10:05:00,40.52,40.54,40.41,40.42,98000.0,29.2279,29.2423,29.1486,29.1558,98000.0
2013-12-02 10:10:00,40.41,40.44,40.26,40.28,64300.0,29.1486,29.1702,29.0404,29.0548,64300.0
2013-12-02 10:15:00,40.27,40.35,40.26,40.26,31300.0,29.0476,29.1053,29.0404,29.0404,31300.0
2013-12-02 10:20:00,40.26,40.34,40.26,40.28,27400.0,29.0404,29.0981,29.0404,29.0548,27400.0
2013-12-02 10:25:00,40.27,40.33,40.22,40.31,70000.0,29.0476,29.0909,29.0115,29.0764,70000.0
2013-12-02 10:30:00,40.31,40.35,40.3,40.34,54700.0,29.0764,29.1053,29.0692,29.0981,54700.0
2013-12-02 10:35:00,40.35,40.38,40.33,40.38,29600.0,29.1053,29.1269,29.0909,29.1269,29600.0
2013-12-02 10:40:00,40.37,40.43,40.36,40.43,19500.0,29.1197,29.163,29.1125,29.163,19500.0
2013-12-02 10:45:00,40.43,40.49,40.42,40.49,24400.0,29.163,29.2063,29.1558,29.2063,24400.0
2013-12-02 10:50:00,40.5,40.54,40.49,40.54,21800.0,29.2135,29.2423,29.2063,29.2423,21800.0
2013-12-02 10:55:00,40.53,40.59,40.53,40.58,57300.0,29.2351,29.2784,29.2351,29.2712,57300.0
2013-12-02 11:00:00,40.58,40.6,40.58,40.59,22000.0,29.2712,29.2856,29.2712,29.2784,22000.0
2013-12-02 11:05:00,40.6,40.71,40.59,40.7,44000.0,29.2856,29.365,29.2784,29.3578,44000.0
2013-12-02 11:10:00,40.7,40.71,40.67,40.7,28200.0,29.3578,29.365,29.3361,29.3578,28200.0
2013-12-02 11:15:00,40.7,40.71,40.67,40.67,22200.0,29.3578,29.365,29.3361,29.3361,22200.0
2013-12-02 11:20:00,40.68,40.68,40.64,40.64,23800.0,29.3433,29.3433,29.3145,29.3145,23800.0
2013-12-02 11:25:00,40.64,40.74,40.64,40.74,22000.0,29.3145,29.3866,29.3145,29.3866,22000.0
2013-12-02 11:30:00,40.74,40.75,40.71,40.71,29500.0,29.3866,29.3938,29.365,29.365,29500.0
2013-12-02 11:35:00,40.71,40.77,40.7,40.77,62500.0,29.365,29.4082,29.3578,29.4082,62500.0
2013-12-02 11:40:00,40.76,40.81,40.76,40.81,24900.0,29.401,29.4371,29.401,29.4371,24900.0
2013-12-02 11:45:00,40.8,40.84,40.8,40.84,28500.0,29.4299,29.4587,29.4299,29.4587,28500.0
2013-12-02 11:50:00,40.84,40.87,40.83,40.87,27500.0,29.4587,29.4804,29.4515,29.4804,27500.0
2013-12-02 11:55:00,40.87,40.91,40.87,40.91,21700.0,29.4804,29.5092,29.4804,29.5092,21700.0
2013-12-02 12:00:00,40.91,40.91,40.84,40.86,34000.0,29.5092,29.5092,29.4587,29.4732,34000.0
2013-12-02 12:05:00,40.85,40.89,40.85,40.87,30900.0,29.4659,29.4948,29.4659,29.4804,30900.0
2013-12-02 12:10:00,40.87,40.96,40.87,40.95,34500.0,29.4804,29.5453,29.4804,29.5381,34500.0
2013-12-02 12:15:00,40.95,41.04,40.95,41.03,54600.0,29.5381,29.603,29.5381,29.5958,54600.0
2013-12-02 12:20:00,41.03,41.05,40.97,40.99,50800.0,29.5958,29.6102,29.5525,29.5669,50800.0
2013-12-02 12:25:00,40.99,41.01,40.98,41.0,24800.0,29.5669,29.5814,29.5597,29.5741,24800.0
2013-12-02 12:30:00,41.0,41.03,40.98,41.01,30600.0,29.5741,29.5958,29.5597,29.5814,30600.0
2013-12-02 12:35:00,41.01,41.02,40.99,41.0,28500.0,29.5814,29.5886,29.5669,29.5741,28500.0
2013-12-02 12:40:00,41.0,41.03,40.99,41.02,39500.0,29.5741,29.5958,29.5669,29.5886,39500.0
2013-12-02 12:45:00,41.03,41.08,41.02,41.07,32700.0,29.5958,29.6319,29.5886,29.6246,32700.0
2013-12-02 12:50:00,41.08,41.13,41.08,41.11,54500.0,29.6319,29.6679,29.6319,29.6535,54500.0
2013-12-02 12:55:00,41.11,41.12,41.07,41.07,20200.0,29.6535,29.6607,29.6246,29.6246,20200.0
2013-12-02 13:00:00,41.07,41.11,41.07,41.1,24900.0,29.6246,29.6535,29.6246,29.6463,24900.0
2013-12-02 13:05:00,41.09,41.11,41.09,41.11,15100.0,29.6391,29.6535,29.6391,29.6535,15100.0
2013-12-02 13:10:00,41.11,41.12,41.08,41.08,23700.0,29.6535,29.6607,29.6319,29.6319,23700.0
2013-12-02 13:15:00,41.09,41.13,41.08,41.12,16800.0,29.6391,29.6679,29.6319,29.6607,16800.0
2013-12-02 13:20:00,41.13,41.16,41.12,41.16,17100.0,29.6679,29.6896,29.6607,29.6896,17100.0
2013-12-02 13:25:00,41.17,41.18,41.14,41.14,49300.0,29.6968,29.704,29.6751,29.6751,49300.0
2013-12-02 13:30:00,41.14,41.14,41.09,41.1,23200.0,29.6751,29.6751,29.6391,29.6463,23200.0
2013-12-02 13:35:00,41.1,41.16,41.1,41.16,28700.0,29.6463,29.6896,29.6463,29.6896,28700.0
2013-12-02 13:40:00,41.15,41.17,41.15,41.16,23600.0,29.6823,29.6968,29.6823,29.6896,23600.0
2013-12-02 13:45:00,41.15,41.17,41.15,41.15,28500.0,29.6823,29.6968,29.6823,29.6823,28500.0
2013-12-02 13:50:00,41.15,41.2,41.14,41.19,29800.0,29.6823,29.7184,29.6751,29.7112,29800.0
2013-12-02 13:55:00,41.19,41.22,41.19,41.19,31900.0,29.7112,29.7328,29.7112,29.7112,31900.0
2013-12-02 14:00:00,41.19,41.2,41.13,41.14,34800.0,29.7112,29.7184,29.6679,29.6751,34800.0
2013-12-02 14:05:00,41.13,41.16,41.1,41.16,17500.0,29.6679,29.6896,29.6463,29.6896,17500.0
2013-12-02 14:10:00,41.16,41.2,41.16,41.19,46300.0,29.6896,29.7184,29.6896,29.7112,46300.0
2013-12-02 14:15:00,41.19,41.2,41.16,41.19,33600.0,29.7112,29.7184,29.6896,29.7112,33600.0
2013-12-02 14:20:00,41.19,41.21,41.17,41.2,20600.0,29.7112,29.7256,29.6968,29.7184,20600.0
2013-12-02 14:25:00,41.21,41.21,41.2,41.21,20100.0,29.7256,29.7256,29.7184,29.7256,20100.0
2013-12-02 14:30:00,41.2,41.21,41.17,41.17,40900.0,29.7184,29.7256,29.6968,29.6968,40900.0
2013-12-02 14:35:00,41.16,41.17,41.13,41.13,30400.0,29.6896,29.6968,29.6679,29.6679,30400.0
2013-12-02 14:40:00,41.13,41.14,41.07,41.08,36600.0,29.6679,29.6751,29.6246,29.6319,36600.0
2013-12-02 14:45:00,41.08,41.08,41.02,41.02,93900.0,29.6319,29.6319,29.5886,29.5886,93900.0
2013-12-02 14:50:00,41.01,41.03,40.97,41.03,36900.0,29.5814,29.5958,29.5525,29.5958,36900.0
2013-12-02 14:55:00,41.03,41.07,40.97,40.97,144800.0,29.5958,29.6246,29.5525,29.5525,144800.0
2013-12-02 15:00:00,40.97,40.99,40.96,40.97,25300.0,29.5525,29.5669,29.5453,29.5525,25300.0
2013-12-02 15:05:00,40.96,40.99,40.94,40.99,47200.0,29.5453,29.5669,29.5309,29.5669,47200.0
2013-12-02 15:10:00,40.99,41.0,40.91,40.92,72700.0,29.5669,29.5741,29.5092,29.5164,72700.0
2013-12-02 15:15:00,40.93,40.95,40.92,40.93,45800.0,29.5237,29.5381,29.5164,29.5237,45800.0
2013-12-02 15:20:00,40.93,40.96,40.91,40.96,47700.0,29.5237,29.5453,29.5092,29.5453,47700.0
2013-12-02 15:25:00,40.96,40.97,40.88,40.89,43300.0,29.5453,29.5525,29.4876,29.4948,43300.0
2013-12-02 15:30:00,40.89,40.89,40.77,40.8,112600.0,29.4948,29.4948,29.4082,29.4299,112600.0
2013-12-02 15:35:00,40.8,40.86,40.77,40.83,87800.0,29.4299,29.4732,29.4082,29.4515,87800.0
2013-12-02 15:40:00,40.84,40.85,40.76,40.77,91100.0,29.4587,29.4659,29.401,29.4082,91100.0
2013-12-02 15:45:00,40.77,40.81,40.74,40.81,115200.0,29.4082,29.4371,29.3866,29.4371,115200.0
2013-12-02 15:50:00,40.8,40.83,40.77,40.82,146400.0,29.4299,29.4515,29.4082,29.4443,146400.0
2013-12-02 15:55:00,40.83,40.88,40.82,40.85,459600.0,29.4515,29.4876,29.4443,29.4659,459600.0
2013-12-03 09:30:00,40.82,40.82,40.57,40.66,56800.0,29.4443,29.4443,29.264,29.3289,56800.0
2013-12-03 09:35:00,40.67,40.82,40.67,40.74,21300.0,29.3361,29.4443,29.3361,29.3866,21300.0
2013-12-03 09:40:00,40.75,40.92,40.75,40.89,35000.0,29.3938,29.5164,29.3938,29.4948,35000.0
2013-12-03 09:45:00,40.89,40.89,40.76,40.87,47300.0,29.4948,29.4948,29.401,29.4804,47300.0
2013-12-03 09:50:00,40.86,40.97,40.86,40.95,41000.0,29.4732,29.5525,29.4732,29.5381,41000.0
2013-12-03 09:55:00,40.93,40.98,40.91,40.98,28300.0,29.5237,29.5597,29.5092,29.5597,28300.0
2013-12-03 10:00:00,40.98,41.08,40.97,41.03,49400.0,29.5597,29.6319,29.5525,29.5958,49400.0
2013-12-03 10:05:00,41.04,41.05,41.0,41.04,29800.0,29.603,29.6102,29.5741,29.603,29800.0
2013-12-03 10:10:00,41.05,41.05,40.99,41.01,50700.0,29.6102,29.6102,29.5669,29.5814,50700.0
2013-12-03 10:15:00,41.0,41.01,40.95,40.97,28100.0,29.5741,29.5814,29.5381,29.5525,28100.0
2013-12-03 10:20:00,40.98,40.98,40.92,40.97,28700.0,29.5597,29.5597,29.5164,29.5525,28700.0
2013-12-03 10:25:00,40.97,41.01,40.89,40.9,28700.0,29.5525,29.5814,29.4948,29.502,28700.0
2013-12-03 10:30:00,40.89,40.91,40.86,40.86,23400.0,29.4948,29.5092,29.4732,29.4732,23400.0
2013-12-03 10:35:00,40.86,40.98,40.86,40.97,99900.0,29.4732,29.5597,29.4732,29.5525,99900.0
2013-12-03 10:40:00,40.97,40.98,40.9,40.92,26800.0,29.5525,29.5597,29.502,29.5164,26800.0
2013-12-03 10:45:00,40.92,40.92,40.86,40.88,20400.0,29.5164,29.5164,29.4732,29.4876,20400.0
2013-12-03 10:50:00,40.87,40.88,40.84,40.88,23600.0,29.4804,29.4876,29.4587,29.4876,23600.0
2013-12-03 10:55:00,40.89,40.9,40.86,40.87,21500.0,29.4948,29.502,29.4732,29.4804,21500.0
2013-12-03 11:00:00,40.87,40.88,40.82,40.82,29200.0,29.4804,29.4876,29.4443,29.4443,29200.0
2013-12-03 11:05:00,40.83,40.84,40.81,40.83,25300.0,29.4515,29.4587,29.4371,29.4515,25300.0
2013-12-03 11:10:00,40.83,40.85,40.82,40.82,16700.0,29.4515,29.4659,29.4443,29.4443,16700.0
2013-12-03 11:15:00,40.83,40.84,40.75,40.76,24400.0,29.4515,29.4587,29.3938,29.401,24400.0
2013-12-03 11:20:00,40.77,40.81,40.75,40.75,21500.0,29.4082,29.4371,29.3938,29.3938,21500.0
2013-12-03 11:25:00,40.75,40.75,40.69,40.7,28200.0,29.3938,29.3938,29.3505,29.3578,28200.0
2013-12-03 11:30:00,40.7,40.77,40.69,40.73,29000.0,29.3578,29.4082,29.3505,29.3794,29000.0
2013-12-03 11:35:00,40.73,40.79,40.72,40.79,28800.0,29.3794,29.4227,29.3722,29.4227,28800.0
2013-12-03 11:40:00,40.78,40.82,40.77,40.8,41300.0,29.4155,29.4443,29.4082,29.4299,41300.0
2013-12-03 11:45:00,40.81,40.83,40.76,40.76,34000.0,29.4371,29.4515,29.401,29.401,34000.0
2013-12-03 11:50:00,40.76,40.8,40.73,40.8,25500.0,29.401,29.4299,29.3794,29.4299,25500.0
2013-12-03 11:55:00,40.8,40.84,40.8,40.84,18600.0,29.4299,29.4587,29.4299,29.4587,18600.0
2013-12-03 12:00:00,40.84,40.86,40.81,40.86,17800.0,29.4587,29.4732,29.4371,29.4732,17800.0
2013-12-03 12:05:00,40.86,40.9,40.86,40.89,15400.0,29.4732,29.502,29.4732,29.4948,15400.0
2013-12-03 12:10:00,40.89,40.89,40.87,40.88,21000.0,29.4948,29.4948,29.4804,29.4876,21000.0
2013-12-03 12:15:00,40.87,40.88,40.86,40.87,16300.0,29.4804,29.4876,29.4732,29.4804,16300.0
2013-12-03 12:20:00,40.86,40.9,40.86,40.9,16700.0,29.4732,29.502,29.4732,29.502,16700.0
2013-12-03 12:25:00,40.9,40.92,40.88,40.88,25000.0,29.502,29.5164,29.4876,29.4876,25000.0
2013-12-03 12:30:00,40.88,40.91,40.88,40.9,36300.0,29.4876,29.5092,29.4876,29.502,36300.0
2013-12-03 12:35:00,40.91,40.93,40.9,40.9,21700.0,29.5092,29.5237,29.502,29.502,21700.0
2013-12-03 12:40:00,40.9,40.9,40.88,40.88,32600.0,29.502,29.502,29.4876,29.4876,32600.0
2013-12-03 12:45:00,40.88,40.88,40.82,40.85,37300.0,29.4876,29.4876,29.4443,29.4659,37300.0
2013-12-03 12:50:00,40.84,40.89,40.84,40.87,44000.0,29.4587,29.4948,29.4587,29.4804,44000.0
2013-12-03 12:55:00,40.86,40.91,40.86,40.91,18800.0,29.4732,29.5092,29.4732,29.5092,18800.0
2013-12-03 13:00:00,40.9,40.91,40.86,40.86,42500.0,29.502,29.5092,29.4732,29.4732,42500.0
2013-12-03 13:05:00,40.86,40.9,40.83,40.83,26600.0,29.4732,29.502,29.4515,29.4515,26600.0
2013-12-03 13:10:00,40.84,40.84,40.8,40.81,17300.0,29.4587,29.4587,29.4299,29.4371,17300.0
2013-12-03 13:15:00,40.81,40.82,40.78,40.82,24600.0,29.4371,29.4443,29.4155,29.4443,24600.0
2013-12-03 13:20:00,40.84,40.85,40.8,40.8,28400.0,29.4587,29.4659,29.4299,29.4299,28400.0
2013-12-03 13:25:00,40.8,40.81,40.77,40.8,33400.0,29.4299,29.4371,29.4082,29.4299,33400.0
2013-12-03 13:30:00,40.79,40.82,40.79,40.81,23300.0,29.4227,29.4443,29.4227,29.4371,23300.0
2013-12-03 13:35:00,40.81,40.89,40.81,40.88,53200.0,29.4371,29.4948,29.4371,29.4876,53200.0
2013-12-03 13:40:00,40.88,40.93,40.87,40.92,50700.0,29.4876,29.5237,29.4804,29.5164,50700.0
2013-12-03 13:45:00,40.92,40.96,40.92,40.95,28300.0,29.5164,29.5453,29.5164,29.5381,28300.0
2013-12-03 13:50:00,40.96,40.97,40.93,40.97,35400.0,29.5453,29.5525,29.5237,29.5525,35400.0
2013-12-03 13:55:00,40.97,40.98,40.95,40.96,23100.0,29.5525,29.5597,29.5381,29.5453,23100.0
2013-12-03 14:00:00,40.96,40.97,40.92,40.93,40900.0,29.5453,29.5525,29.5164,29.5237,40900.0
2013-12-03 14:05:00,40.92,40.93,40.88,40.88,38900.0,29.5164,29.5237,29.4876,29.4876,38900.0
2013-12-03 14:10:00,40.88,40.89,40.87,40.88,22900.0,29.4876,29.4948,29.4804,29.4876,22900.0
2013-12-03 14:15:00,40.89,40.89,40.82,40.85,43700.0,29.4948,29.4948,29.4443,29.4659,43700.0
2013-12-03 14:20:00,40.86,40.9,40.86,40.89,21000.0,29.4732,29.502,29.4732,29.4948,21000.0
2013-12-03 14:25:00,40.9,40.91,40.88,40.91,20500.0,29.502,29.5092,29.4876,29.5092,20500.0
2013-12-03 14:30:00,40.9,40.98,40.89,40.98,81400.0,29.502,29.5597,29.4948,29.5597,81400.0
2013-12-03 14:35:00,40.99,41.03,40.99,41.01,82700.0,29.5669,29.5958,29.5669,29.5814,82700.0
2013-12-03 14:40:00,41.01,41.04,41.01,41.02,40800.0,29.5814,29.603,29.5814,29.5886,40800.0
2013-12-03 14:45:00,41.02,41.06,41.01,41.05,44500.0,29.5886,29.6174,29.5814,29.6102,44500.0
2013-12-03 14:50:00,41.05,41.06,41.03,41.05,31400.0,29.6102,29.6174,29.5958,29.6102,31400.0
2013-12-03 14:55:00,41.06,41.09,41.05,41.07,37600.0,29.6174,29.6391,29.6102,29.6246,37600.0
2013-12-03 15:00:00,41.07,41.09,41.06,41.09,50200.0,29.6246,29.6391,29.6174,29.6391,50200.0
2013-12-03 15:05:00,41.09,41.11,41.09,41.1,41100.0,29.6391,29.6535,29.6391,29.6463,41100.0
2013-12-03 15:10:00,41.09,41.1,41.04,41.06,56500.0,29.6391,29.6463,29.603,29.6174,56500.0
2013-12-03 15:15:00,41.06,41.11,41.06,41.1,31100.0,29.6174,29.6535,29.6174,29.6463,31100.0
2013-12-03 15:20:00,41.11,41.11,41.04,41.04,49200.0,29.6535,29.6535,29.603,29.603,49200.0
2013-12-03 15:25:00,41.05,41.07,41.04,41.04,44100.0,29.6102,29.6246,29.603,29.603,44100.0
2013-12-03 15:30:00,41.04,41.14,41.04,41.12,54100.0,29.603,29.6751,29.603,29.6607,54100.0
2013-12-03 15:35:00,41.12,41.13,41.04,41.06,91400.0,29.6607,29.6679,29.603,29.6174,91400.0
2013-12-03 15:40:00,41.05,41.1,41.03,41.1,68700.0,29.6102,29.6463,29.5958,29.6463,68700.0
2013-12-03 15:45:00,41.1,41.13,41.07,41.11,124900.0,29.6463,29.6679,29.6246,29.6535,124900.0
2013-12-03 15:50:00,41.11,41.12,41.07,41.08,78400.0,29.6535,29.6607,29.6246,29.6319,78400.0
2013-12-03 15:55:00,41.07,41.12,41.07,41.09,169800.0,29.6246,29.6607,29.6246,29.6391,169800.0
2013-12-04 09:30:00,40.89,40.95,40.75,40.77,78400.0,29.4948,29.5381,29.3938,29.4082,78400.0
2013-12-04 09:35:00,40.78,41.01,40.78,41.01,33600.0,29.4155,29.5814,29.4155,29.5814,33600.0
2013-12-04 09:40:00,41.02,41.11,41.02,41.09,38600.0,29.5886,29.6535,29.5886,29.6391,38600.0
2013-12-04 09:45:00,41.09,41.15,41.09,41.15,30700.0,29.6391,29.6823,29.6391,29.6823,30700.0
2013-12-04 09:50:00,41.14,41.3,41.13,41.25,68600.0,29.6751,29.7905,29.6679,29.7545,68600.0
2013-12-04 09:55:00,41.24,41.24,41.07,41.1,40500.0,29.7473,29.7473,29.6246,29.6463,40500.0
2013-12-04 10:00:00,41.12,41.33,41.11,41.33,46800.0,29.6607,29.8122,29.6535,29.8122,46800.0
2013-12-04 10:05:00,41.33,41.4,41.29,41.36,53400.0,29.8122,29.8627,29.7833,29.8338,53400.0
2013-12-04 10:10:00,41.35,41.41,41.33,41.39,103900.0,29.8266,29.8699,29.8122,29.8555,103900.0
2013-12-04 10:15:00,41.38,41.48,41.38,41.46,49100.0,29.8482,29.9204,29.8482,29.906,49100.0
2013-12-04 10:20:00,41.46,41.52,41.42,41.42,31700.0,29.906,29.9492,29.8771,29.8771,31700.0
2013-12-04 10:25:00,41.43,41.52,41.43,41.51,43200.0,29.8843,29.9492,29.8843,29.942,43200.0
2013-12-04 10:30:00,41.52,41.56,41.49,41.54,56600.0,29.9492,29.9781,29.9276,29.9637,56600.0
2013-12-04 10:35:00,41.54,41.58,41.52,41.55,40700.0,29.9637,29.9925,29.9492,29.9709,40700.0
2013-12-04 10:40:00,41.54,41.59,41.49,41.51,25300.0,29.9637,29.9997,29.9276,29.942,25300.0
2013-12-04 10:45:00,41.51,41.53,41.45,41.49,23900.0,29.942,29.9564,29.8987,29.9276,23900.0
2013-12-04 10:50:00,41.5,41.53,41.46,41.5,27600.0,29.9348,29.9564,29.906,29.9348,27600.0
2013-12-04 10:55:00,41.5,41.51,41.45,41.51,28800.0,29.9348,29.942,29.8987,29.942,28800.0
2013-12-04 11:00:00,41.51,41.53,41.47,41.53,24700.0,29.942,29.9564,29.9132,29.9564,24700.0
2013-12-04 11:05:00,41.53,41.58,41.51,41.55,38000.0,29.9564,29.9925,29.942,29.9709,38000.0
2013-12-04 11:10:00,41.56,41.58,41.51,41.52,26800.0,29.9781,29.9925,29.942,29.9492,26800.0
2013-12-04 11:15:00,41.52,41.54,41.49,41.52,25200.0,29.9492,29.9637,29.9276,29.9492,25200.0
2013-12-04 11:20:00,41.52,41.58,41.52,41.53,34100.0,29.9492,29.9925,29.9492,29.9564,34100.0
2013-12-04 11:25:00,41.53,41.56,41.51,41.51,31400.0,29.9564,29.9781,29.942,29.942,31400.0
2013-12-04 11:30:00,41.5,41.54,41.48,41.5,34000.0,29.9348,29.9637,29.9204,29.9348,34000.0
2013-12-04 11:35:00,41.49,41.55,41.49,41.51,20800.0,29.9276,29.9709,29.9276,29.942,20800.0
2013-12-04 11:40:00,41.52,41.55,41.5,41.53,18500.0,29.9492,29.9709,29.9348,29.9564,18500.0
2013-12-04 11:45:00,41.54,41.58,41.52,41.53,37600.0,29.9637,29.9925,29.9492,29.9564,37600.0
2013-12-04 11:50:00,41.54,41.6,41.54,41.58,52100.0,29.9637,30.0069,29.9637,29.9925,52100.0
2013-12-04 11:55:00,41.58,41.62,41.57,41.57,23200.0,29.9925,30.0214,29.9853,29.9853,23200.0
2013-12-04 12:00:00,41.57,41.6,41.49,41.49,39500.0,29.9853,30.0069,29.9276,29.9276,39500.0
2013-12-04 12:05:00,41.49,41.52,41.47,41.49,22400.0,29.9276,29.9492,29.9132,29.9276,22400.0
2013-12-04 12:10:00,41.5,41.54,41.45,41.46,22200.0,29.9348,29.9637,29.8987,29.906,22200.0
2013-12-04 12:15:00,41.46,41.47,41.41,41.43,19000.0,29.906,29.9132,29.8699,29.8843,19000.0
2013-12-04 12:20:00,41.43,41.44,41.38,41.4,24600.0,29.8843,29.8915,29.8482,29.8627,24600.0
2013-12-04 12:25:00,41.39,41.39,41.34,41.35,18800.0,29.8555,29.8555,29.8194,29.8266,18800.0
2013-12-04 12:30:00,41.36,41.39,41.35,41.38,25800.0,29.8338,29.8555,29.8266,29.8482,25800.0
2013-12-04 12:35:00,41.39,41.44,41.36,41.4,34600.0,29.8555,29.8915,29.8338,29.8627,34600.0
2013-12-04 12:40:00,41.4,41.49,41.39,41.41,73000.0,29.8627,29.9276,29.8555,29.8699,73000.0
2013-12-04 12:45:00,41.42,41.5,41.42,41.46,13900.0,29.8771,29.9348,29.8771,29.906,13900.0
2013-12-04 12:50:00,41.45,41.48,41.43,41.46,43200.0,29.8987,29.9204,29.8843,29.906,43200.0
2013-12-04 12:55:00,41.46,41.48,41.45,41.45,34600.0,29.906,29.9204,29.8987,29.8987,34600.0
2013-12-04 13:00:00,41.45,41.51,41.44,41.49,17000.0,29.8987,29.942,29.8915,29.9276,17000.0
2013-12-04 13:05:00,41.48,41.52,41.42,41.46,22400.0,29.9204,29.9492,29.8771,29.906,22400.0
2013-12-04 13:10:00,41.47,41.47,41.39,41.41,21800.0,29.9132,29.9132,29.8555,29.8699,21800.0
2013-12-04 13:15:00,41.39,41.39,41.31,41.33,22100.0,29.8555,29.8555,29.7978,29.8122,22100.0
2013-12-04 13:20:00,41.32,41.34,41.24,41.26,57700.0,29.805,29.8194,29.7473,29.7617,57700.0
2013-12-04 13:25:00,41.26,41.27,41.19,41.19,24100.0,29.7617,29.7689,29.7112,29.7112,24100.0
2013-12-04 13:30:00,41.19,41.2,41.08,41.17,52600.0,29.7112,29.7184,29.6319,29.6968,52600.0
2013-12-04 13:35:00,41.16,41.25,41.16,41.25,32100.0,29.6896,29.7545,29.6896,29.7545,32100.0
2013-12-04 13:40:00,41.25,41.32,41.24,41.31,66500.0,29.7545,29.805,29.7473,29.7978,66500.0
2013-12-04 13:45:00,41.3,41.4,41.3,41.38,44400.0,29.7905,29.8627,29.7905,29.8482,44400.0
2013-12-04 13:50:00,41.39,41.46,41.34,41.46,67200.0,29.8555,29.906,29.8194,29.906,67200.0
2013-12-04 13:55:00,41.46,41.48,41.43,41.47,35800.0,29.906,29.9204,29.8843,29.9132,35800.0
2013-12-04 14:00:00,41.47,41.57,41.47,41.57,47300.0,29.9132,29.9853,29.9132,29.9853,47300.0
2013-12-04 14:05:00,41.57,41.6,41.54,41.54,32600.0,29.9853,30.0069,29.9637,29.9637,32600.0
2013-12-04 14:10:00,41.53,41.63,41.53,41.63,34000.0,29.9564,30.0286,29.9564,30.0286,34000.0
2013-12-04 14:15:00,41.63,41.72,41.63,41.7,55900.0,30.0286,30.0935,30.0286,30.0791,55900.0
2013-12-04 14:20:00,41.71,41.72,41.63,41.7,65000.0,30.0863,30.0935,30.0286,30.0791,65000.0
2013-12-04 14:25:00,41.7,41.74,41.69,41.73,68400.0,30.0791,30.1079,30.0719,30.1007,68400.0
2013-12-04 14:30:00,41.73,41.73,41.69,41.71,53700.0,30.1007,30.1007,30.0719,30.0863,53700.0
2013-12-04 14:35:00,41.69,41.77,41.69,41.77,48500.0,30.0719,30.1296,30.0719,30.1296,48500.0
2013-12-04 14:40:00,41.77,41.8,41.75,41.78,70700.0,30.1296,30.1512,30.1151,30.1368,70700.0
2013-12-04 14:45:00,41.78,41.83,41.78,41.81,52800.0,30.1368,30.1728,30.1368,30.1584,52800.0
2013-12-04 14:50:00,41.8,41.84,41.79,41.84,34100.0,30.1512,30.1801,30.144,30.1801,34100.0
2013-12-04 14:55:00,41.84,41.85,41.79,41.84,121900.0,30.1801,30.1873,30.144,30.1801,121900.0
2013-12-04 15:00:00,41.84,41.86,41.79,41.79,81700.0,30.1801,30.1945,30.144,30.144,81700.0
2013-12-04 15:05:00,41.79,41.84,41.79,41.82,62400.0,30.144,30.1801,30.144,30.1656,62400.0
2013-12-04 15:10:00,41.83,41.87,41.74,41.74,89100.0,30.1728,30.2017,30.1079,30.1079,89100.0
2013-12-04 15:15:00,41.74,41.76,41.73,41.74,99400.0,30.1079,30.1224,30.1007,30.1079,99400.0
2013-12-04 15:20:00,41.75,41.84,41.7,41.84,222600.0,30.1151,30.1801,30.0791,30.1801,222600.0
2013-12-04 15:25:00,41.84,41.92,41.83,41.85,111400.0,30.1801,30.2378,30.1728,30.1873,111400.0
2013-12-04 15:30:00,41.85,41.88,41.8,41.86,68800.0,30.1873,30.2089,30.1512,30.1945,68800.0
2013-12-04 15:35:00,41.85,41.86,41.77,41.77,99500.0,30.1873,30.1945,30.1296,30.1296,99500.0
2013-12-04 15:40:00,41.77,41.82,41.76,41.79,123000.0,30.1296,30.1656,30.1224,30.144,123000.0
2013-12-04 15:45:00,41.78,41.84,41.75,41.76,120100.0,30.1368,30.1801,30.1151,30.1224,120100.0
2013-12-04 15:50:00,41.76,41.81,41.74,41.76,154800.0,30.1224,30.1584,30.1079,30.1224,154800.0
2013-12-04 15:55:00,41.76,41.77,41.73,41.74,214300.0,30.1224,30.1296,30.1007,30.1079,214300.0
2013-12-05 09:30:00,41.7,41.7,41.37,41.46,76000.0,30.0791,30.0791,29.841,29.906,76000.0
2013-12-05 09:35:00,41.48,41.61,41.42,41.58,51400.0,29.9204,30.0142,29.8771,29.9925,51400.0
2013-12-05 09:40:00,41.58,41.6,41.43,41.5,74100.0,29.9925,30.0069,29.8843,29.9348,74100.0
2013-12-05 09:45:00,41.51,41.59,41.47,41.52,31000.0,29.942,29.9997,29.9132,29.9492,31000.0
2013-12-05 09:50:00,41.52,41.57,41.5,41.55,60500.0,29.9492,29.9853,29.9348,29.9709,60500.0
2013-12-05 09:55:00,41.55,41.58,41.49,41.5,112400.0,29.9709,29.9925,29.9276,29.9348,112400.0
2013-12-05 10:00:00,41.5,41.59,41.47,41.52,39000.0,29.9348,29.9997,29.9132,29.9492,39000.0
2013-12-05 10:05:00,41.51,41.57,41.49,41.56,35700.0,29.942,29.9853,29.9276,29.9781,35700.0
2013-12-05 10:10:00,41.57,41.6,41.5,41.51,31600.0,29.9853,30.0069,29.9348,29.942,31600.0
2013-12-05 10:15:00,41.51,41.51,41.46,41.47,59000.0,29.942,29.942,29.906,29.9132,59000.0
2013-12-05 10:20:00,41.47,41.53,41.42,41.42,74700.0,29.9132,29.9564,29.8771,29.8771,74700.0
2013-12-05 10:25:00,41.42,41.43,41.38,41.42,39500.0,29.8771,29.8843,29.8482,29.8771,39500.0
2013-12-05 10:30:00,41.43,41.43,41.32,41.32,42700.0,29.8843,29.8843,29.805,29.805,42700.0
2013-12-05 10:35:00,41.33,41.33,41.28,41.3,36300.0,29.8122,29.8122,29.7761,29.7905,36300.0
2013-12-05 10:40:00,41.3,41.34,41.25,41.25,32200.0,29.7905,29.8194,29.7545,29.7545,32200.0
2013-12-05 10:45:00,41.25,41.29,41.2,41.29,38100.0,29.7545,29.7833,29.7184,29.7833,38100.0
2013-12-05 10:50:00,41.29,41.35,41.28,41.34,28800.0,29.7833,29.8266,29.7761,29.8194,28800.0
2013-12-05 10:55:00,41.34,41.38,41.31,41.38,32100.0,29.8194,29.8482,29.7978,29.8482,32100.0
2013-12-05 11:00:00,41.38,41.39,41.28,41.36,41500.0,29.8482,29.8555,29.7761,29.8338,41500.0
2013-12-05 11:05:00,41.36,41.36,41.28,41.29,21500.0,29.8338,29.8338,29.7761,29.7833,21500.0
2013-12-05 11:10:00,41.28,41.36,41.28,41.35,45200.0,29.7761,29.8338,29.7761,29.8266,45200.0
2013-12-05 11:15:00,41.35,41.36,41.3,41.33,24400.0,29.8266,29.8338,29.7905,29.8122,24400.0
2013-12-05 11:20:00,41.32,41.34,41.27,41.3,32000.0,29.805,29.8194,29.7689,29.7905,32000.0
2013-12-05 11:25:00,41.28,41.31,41.24,41.24,40100.0,29.7761,29.7978,29.7473,29.7473,40100.0
2013-12-05 11:30:00,41.24,41.3,41.21,41.25,27800.0,29.7473,29.7905,29.7256,29.7545,27800.0
2013-12-05 11:35:00,41.24,41.3,41.21,41.29,22300.0,29.7473,29.7905,29.7256,29.7833,22300.0
2013-12-05 11:40:00,41.29,41.36,41.27,41.35,18300.0,29.7833,29.8338,29.7689,29.8266,18300.0
2013-12-05 11:45:00,41.34,41.37,41.31,41.33,44200.0,29.8194,29.841,29.7978,29.8122,44200.0
2013-12-05 11:50:00,41.32,41.39,41.32,41.39,18700.0,29.805,29.8555,29.805,29.8555,18700.0
2013-12-05 11:55:00,41.38,41.41,41.35,41.39,38000.0,29.8482,29.8699,29.8266,29.8555,38000.0
2013-12-05 12:00:00,41.39,41.48,41.39,41.48,107300.0,29.8555,29.9204,29.8555,29.9204,107300.0
2013-12-05 12:05:00,41.47,41.52,41.46,41.5,124500.0,29.9132,29.9492,29.906,29.9348,124500.0
2013-12-05 12:10:00,41.49,41.58,41.49,41.56,37000.0,29.9276,29.9925,29.9276,29.9781,37000.0
2013-12-05 12:15:00,41.57,41.57,41.54,41.56,22000.0,29.9853,29.9853,29.9637,29.9781,22000.0
2013-12-05 12:20:00,41.55,41.57,41.54,41.56,27400.0,29.9709,29.9853,29.9637,29.9781,27400.0
2013-12-05 12:25:00,41.56,41.64,41.56,41.6,18800.0,29.9781,30.0358,29.9781,30.0069,18800.0
2013-12-05 12:30:00,41.6,41.61,41.59,41.61,28900.0,30.0069,30.0142,29.9997,30.0142,28900.0
2013-12-05 12:35:00,41.61,41.71,41.6,41.71,56900.0,30.0142,30.0863,30.0069,30.0863,56900.0
2013-12-05 12:40:00,41.71,41.72,41.68,41.68,22100.0,30.0863,30.0935,30.0646,30.0646,22100.0
2013-12-05 12:45:00,41.68,41.69,41.67,41.67,10300.0,30.0646,30.0719,30.0574,30.0574,10300.0
2013-12-05 12:50:00,41.67,41.67,41.66,41.67,8700.0,30.0574,30.0574,30.0502,30.0574,8700.0
2013-12-05 12:55:00,41.66,41.68,41.66,41.68,10200.0,30.0502,30.0646,30.0502,30.0646,10200.0
2013-12-05 13:00:00,41.68,41.69,41.67,41.68,17700.0,30.0646,30.0719,30.0574,30.0646,17700.0
2013-12-05 13:05:00,41.68,41.69,41.67,41.68,11500.0,30.0646,30.0719,30.0574,30.0646,11500.0
2013-12-05 13:10:00,41.68,41.68,41.62,41.62,9200.0,30.0646,30.0646,30.0214,30.0214,9200.0
2013-12-05 13:15:00,41.61,41.62,41.55,41.55,12700.0,30.0142,30.0214,29.9709,29.9709,12700.0
2013-12-05 13:20:00,41.54,41.54,41.49,41.49,15500.0,29.9637,29.9637,29.9276,29.9276,15500.0
2013-12-05 13:25:00,41.49,41.52,41.46,41.52,18700.0,29.9276,29.9492,29.906,29.9492,18700.0
2013-12-05 13:30:00,41.52,41.55,41.52,41.55,16800.0,29.9492,29.9709,29.9492,29.9709,16800.0
2013-12-05 13:35:00,41.54,41.58,41.53,41.57,6300.0,29.9637,29.9925,29.9564,29.9853,6300.0
2013-12-05 13:40:00,41.57,41.58,41.54,41.56,27700.0,29.9853,29.9925,29.9637,29.9781,27700.0
2013-12-05 13:45:00,41.55,41.56,41.52,41.55,32600.0,29.9709,29.9781,29.9492,29.9709,32600.0
2013-12-05 13:50:00,41.55,41.58,41.54,41.57,13300.0,29.9709,29.9925,29.9637,29.9853,13300.0
2013-12-05 13:55:00,41.56,41.58,41.52,41.53,17300.0,29.9781,29.9925,29.9492,29.9564,17300.0
2013-12-05 14:00:00,41.53,41.58,41.53,41.54,20800.0,29.9564,29.9925,29.9564,29.9637,20800.0
2013-12-05 14:05:00,41.53,41.53,41.47,41.47,20200.0,29.9564,29.9564,29.9132,29.9132,20200.0
2013-12-05 14:10:00,41.46,41.47,41.4,41.41,27100.0,29.906,29.9132,29.8627,29.8699,27100.0
2013-12-05 14:15:00,41.41,41.43,41.38,41.43,40000.0,29.8699,29.8843,29.8482,29.8843,40000.0
2013-12-05 14:20:00,41.42,41.43,41.39,41.4,22800.0,29.8771,29.8843,29.8555,29.8627,22800.0
2013-12-05 14:25:00,41.4,41.41,41.38,41.4,28900.0,29.8627,29.8699,29.8482,29.8627,28900.0
2013-12-05 14:30:00,41.4,41.41,41.38,41.39,20200.0,29.8627,29.8699,29.8482,29.8555,20200.0
2013-12-05 14:35:00,41.39,41.48,41.39,41.48,12800.0,29.8555,29.9204,29.8555,29.9204,12800.0
2013-12-05 14:40:00,41.47,41.47,41.39,41.42,19700.0,29.9132,29.9132,29.8555,29.8771,19700.0
2013-12-05 14:45:00,41.41,41.44,41.41,41.42,9400.0,29.8699,29.8915,29.8699,29.8771,9400.0
2013-12-05 14:50:00,41.41,41.42,41.35,41.36,26700.0,29.8699,29.8771,29.8266,29.8338,26700.0
2013-12-05 14:55:00,41.35,41.39,41.32,41.37,22100.0,29.8266,29.8555,29.805,29.841,22100.0
2013-12-05 15:00:00,41.36,41.38,41.32,41.34,34100.0,29.8338,29.8482,29.805,29.8194,34100.0
2013-12-05 15:05:00,41.34,41.35,41.32,41.34,24500.0,29.8194,29.8266,29.805,29.8194,24500.0
2013-12-05 15:10:00,41.34,41.4,41.31,41.39,43300.0,29.8194,29.8627,29.7978,29.8555,43300.0
2013-12-05 15:15:00,41.39,41.44,41.39,41.42,28300.0,29.8555,29.8915,29.8555,29.8771,28300.0
2013-12-05 15:20:00,41.41,41.42,41.38,41.41,25700.0,29.8699,29.8771,29.8482,29.8699,25700.0
2013-12-05 15:25:00,41.41,41.46,41.41,41.41,15900.0,29.8699,29.906,29.8699,29.8699,15900.0
2013-12-05 15:30:00,41.4,41.46,41.39,41.46,36300.0,29.8627,29.906,29.8555,29.906,36300.0
2013-12-05 15:35:00,41.46,41.48,41.4,41.4,47400.0,29.906,29.9204,29.8627,29.8627,47400.0
2013-12-05 15:40:00,41.4,41.41,41.39,41.4,79200.0,29.8627,29.8699,29.8555,29.8627,79200.0
2013-12-05 15:45:00,41.39,41.41,41.34,41.4,100500.0,29.8555,29.8699,29.8194,29.8627,100500.0
2013-12-05 15:50:00,41.4,41.44,41.39,41.44,79700.0,29.8627,29.8915,29.8555,29.8915,79700.0
2013-12-05 15:55:00,41.44,41.48,41.42,41.46,176100.0,29.8915,29.9204,29.8771,29.906,176100.0
2013-12-06 09:30:00,41.87,42.1,41.84,42.06,124600.0,30.2017,30.3676,30.1801,30.3387,124600.0
2013-12-06 09:35:00,42.07,42.07,41.79,41.79,58100.0,30.346,30.346,30.144,30.144,58100.0
2013-12-06 09:40:00,41.8,41.94,41.8,41.89,35900.0,30.1512,30.2522,30.1512,30.2161,35900.0
2013-12-06 09:45:00,41.87,41.95,41.86,41.95,39100.0,30.2017,30.2594,30.1945,30.2594,39100.0
2013-12-06 09:50:00,41.95,41.97,41.76,41.78,89700.0,30.2594,30.2738,30.1224,30.1368,89700.0
2013-12-06 09:55:00,41.78,41.82,41.65,41.68,50200.0,30.1368,30.1656,30.043,30.0646,50200.0
2013-12-06 10:00:00,41.68,41.74,41.64,41.71,67300.0,30.0646,30.1079,30.0358,30.0863,67300.0
2013-12-06 10:05:00,41.71,41.77,41.64,41.75,23700.0,30.0863,30.1296,30.0358,30.1151,23700.0
2013-12-06 10:10:00,41.74,41.75,41.66,41.68,44700.0,30.1079,30.1151,30.0502,30.0646,44700.0
2013-12-06 10:15:00,41.67,41.74,41.67,41.69,21100.0,30.0574,30.1079,30.0574,30.0719,21100.0
2013-12-06 10:20:00,41.68,41.76,41.64,41.7,57900.0,30.0646,30.1224,30.0358,30.0791,57900.0
2013-12-06 10:25:00,41.7,41.82,41.69,41.8,24800.0,30.0791,30.1656,30.0719,30.1512,24800.0
2013-12-06 10:30:00,41.79,41.8,41.72,41.72,33200.0,30.144,30.1512,30.0935,30.0935,33200.0
2013-12-06 10:35:00,41.72,41.72,41.62,41.62,38200.0,30.0935,30.0935,30.0214,30.0214,38200.0
2013-12-06 10:40:00,41.63,41.64,41.54,41.55,26500.0,30.0286,30.0358,29.9637,29.9709,26500.0
2013-12-06 10:45:00,41.53,41.63,41.52,41.55,34800.0,29.9564,30.0286,29.9492,29.9709,34800.0
2013-12-06 10:50:00,41.55,41.64,41.54,41.61,21800.0,29.9709,30.0358,29.9637,30.0142,21800.0
2013-12-06 10:55:00,41.61,41.66,41.55,41.55,31000.0,30.0142,30.0502,29.9709,29.9709,31000.0
2013-12-06 11:00:00,41.55,41.61,41.53,41.6,22600.0,29.9709,30.0142,29.9564,30.0069,22600.0
2013-12-06 11:05:00,41.61,41.63,41.57,41.59,26700.0,30.0142,30.0286,29.9853,29.9997,26700.0
2013-12-06 11:10:00,41.59,41.63,41.54,41.61,24900.0,29.9997,30.0286,29.9637,30.0142,24900.0
2013-12-06 11:15:00,41.61,41.63,41.57,41.59,20700.0,30.0142,30.0286,29.9853,29.9997,20700.0
2013-12-06 11:20:00,41.59,41.63,41.57,41.59,22500.0,29.9997,30.0286,29.9853,29.9997,22500.0
2013-12-06 11:25:00,41.6,41.64,41.59,41.61,22500.0,30.0069,30.0358,29.9997,30.0142,22500.0
2013-12-06 11:30:00,41.61,41.69,41.61,41.68,29200.0,30.0142,30.0719,30.0142,30.0646,29200.0
2013-12-06 11:35:00,41.68,41.72,41.66,41.72,16700.0,30.0646,30.0935,30.0502,30.0935,16700.0
2013-12-06 11:40:00,41.73,41.73,41.65,41.68,18700.0,30.1007,30.1007,30.043,30.0646,18700.0
2013-12-06 11:45:00,41.69,41.72,41.66,41.71,19500.0,30.0719,30.0935,30.0502,30.0863,19500.0
2013-12-06 11:50:00,41.71,41.72,41.64,41.64,26000.0,30.0863,30.0935,30.0358,30.0358,26000.0
2013-12-06 11:55:00,41.65,41.75,41.64,41.72,10100.0,30.043,30.1151,30.0358,30.0935,10100.0
2013-12-06 12:00:00,41.73,41.75,41.7,41.73,12200.0,30.1007,30.1151,30.0791,30.1007,12200.0
2013-12-06 12:05:00,41.72,41.73,41.68,41.69,9900.0,30.0935,30.1007,30.0646,30.0719,9900.0
2013-12-06 12:10:00,41.68,41.69,41.64,41.68,13100.0,30.0646,30.0719,30.0358,30.0646,13100.0
2013-12-06 12:15:00,41.69,41.7,41.62,41.68,20300.0,30.0719,30.0791,30.0214,30.0646,20300.0
2013-12-06 12:20:00,41.68,41.7,41.65,41.67,34600.0,30.0646,30.0791,30.043,30.0574,34600.0
2013-12-06 12:25:00,41.67,41.71,41.67,41.71,8900.0,30.0574,30.0863,30.0574,30.0863,8900.0
2013-12-06 12:30:00,41.71,41.75,41.71,41.73,17500.0,30.0863,30.1151,30.0863,30.1007,17500.0
2013-12-06 12:35:00,41.71,41.76,41.7,41.75,39700.0,30.0863,30.1224,30.0791,30.1151,39700.0
2013-12-06 12:40:00,41.75,41.8,41.75,41.76,18800.0,30.1151,30.1512,30.1151,30.1224,18800.0
2013-12-06 12:45:00,41.76,41.77,41.75,41.76,10800.0,30.1224,30.1296,30.1151,30.1224,10800.0
2013-12-06 12:50:00,41.77,41.78,41.75,41.76,14000.0,30.1296,30.1368,30.1151,30.1224,14000.0
2013-12-06 12:55:00,41.75,41.83,41.74,41.81,29600.0,30.1151,30.1728,30.1079,30.1584,29600.0
2013-12-06 13:00:00,41.82,41.87,41.81,41.86,12000.0,30.1656,30.2017,30.1584,30.1945,12000.0
2013-12-06 13:05:00,41.86,41.87,41.82,41.82,17500.0,30.1945,30.2017,30.1656,30.1656,17500.0
2013-12-06 13:10:00,41.82,41.84,41.79,41.84,31800.0,30.1656,30.1801,30.144,30.1801,31800.0
2013-12-06 13:15:00,41.85,41.87,41.84,41.84,20500.0,30.1873,30.2017,30.1801,30.1801,20500.0
2013-12-06 13:20:00,41.84,41.87,41.81,41.81,11700.0,30.1801,30.2017,30.1584,30.1584,11700.0
2013-12-06 13:25:00,41.81,41.82,41.78,41.8,12800.0,30.1584,30.1656,30.1368,30.1512,12800.0
2013-12-06 13:30:00,41.81,41.83,41.78,41.79,14600.0,30.1584,30.1728,30.1368,30.144,14600.0
2013-12-06 13:35:00,41.8,41.83,41.8,41.83,13800.0,30.1512,30.1728,30.1512,30.1728,13800.0
2013-12-06 13:40:00,41.83,41.88,41.83,41.84,27300.0,30.1728,30.2089,30.1728,30.1801,27300.0
2013-12-06 13:45:00,41.83,41.92,41.83,41.91,35100.0,30.1728,30.2378,30.1728,30.2305,35100.0
2013-12-06 13:50:00,41.91,41.91,41.86,41.9,54000.0,30.2305,30.2305,30.1945,30.2233,54000.0
2013-12-06 13:55:00,41.9,41.93,41.88,41.89,23000.0,30.2233,30.245,30.2089,30.2161,23000.0
2013-12-06 14:00:00,41.9,41.93,41.9,41.92,11800.0,30.2233,30.245,30.2233,30.2378,11800.0
2013-12-06 14:05:00,41.93,42.0,41.93,42.0,20000.0,30.245,30.2955,30.245,30.2955,20000.0
2013-12-06 14:10:00,41.98,41.98,41.92,41.94,78100.0,30.281,30.281,30.2378,30.2522,78100.0
2013-12-06 14:15:00,41.94,41.98,41.92,41.98,24200.0,30.2522,30.281,30.2378,30.281,24200.0
2013-12-06 14:20:00,41.98,42.0,41.98,41.99,19900.0,30.281,30.2955,30.281,30.2883,19900.0
2013-12-06 14:25:00,41.99,42.0,41.95,41.97,22900.0,30.2883,30.2955,30.2594,30.2738,22900.0
2013-12-06 14:30:00,41.97,42.0,41.96,41.97,19300.0,30.2738,30.2955,30.2666,30.2738,19300.0
2013-12-06 14:35:00,41.97,41.99,41.95,41.99,49400.0,30.2738,30.2883,30.2594,30.2883,49400.0
2013-12-06 14:40:00,41.99,42.0,41.96,42.0,16300.0,30.2883,30.2955,30.2666,30.2955,16300.0
2013-12-06 14:45:00,42.0,42.0,41.96,41.97,28200.0,30.2955,30.2955,30.2666,30.2738,28200.0
2013-12-06 14:50:00,41.97,41.97,41.94,41.96,19900.0,30.2738,30.2738,30.2522,30.2666,19900.0
2013-12-06 14:55:00,41.96,41.98,41.92,41.98,21300.0,30.2666,30.281,30.2378,30.281,21300.0
2013-12-06 15:00:00,41.97,41.98,41.93,41.94,24800.0,30.2738,30.281,30.245,30.2522,24800.0
2013-12-06 15:05:00,41.95,41.98,41.95,41.95,22900.0,30.2594,30.281,30.2594,30.2594,22900.0
2013-12-06 15:10:00,41.95,41.98,41.94,41.97,47000.0,30.2594,30.281,30.2522,30.2738,47000.0
2013-12-06 15:15:00,41.95,41.98,41.95,41.96,52700.0,30.2594,30.281,30.2594,30.2666,52700.0
2013-12-06 15:20:00,41.96,41.99,41.95,41.98,54200.0,30.2666,30.2883,30.2594,30.281,54200.0
2013-12-06 15:25:00,41.97,41.98,41.92,41.92,35500.0,30.2738,30.281,30.2378,30.2378,35500.0
2013-12-06 15:30:00,41.92,41.98,41.91,41.95,66500.0,30.2378,30.281,30.2305,30.2594,66500.0
2013-12-06 15:35:00,41.94,41.95,41.88,41.91,53500.0,30.2522,30.2594,30.2089,30.2305,53500.0
2013-12-06 15:40:00,41.9,41.94,41.88,41.88,57600.0,30.2233,30.2522,30.2089,30.2089,57600.0
2013-12-06 15:45:00,41.87,41.93,41.85,41.92,87700.0,30.2017,30.245,30.1873,30.2378,87700.0
2013-12-06 15:50:00,41.91,41.95,41.9,41.93,121900.0,30.2305,30.2594,30.2233,30.245,121900.0
2013-12-06 15:55:00,41.92,41.95,41.92,41.93,190400.0,30.2378,30.2594,30.2378,30.245,190400.0
2013-12-09 09:30:00,41.93,42.07,41.66,41.94,90400.0,30.245,30.346,30.0502,30.2522,90400.0
2013-12-09 09:35:00,41.92,41.99,41.84,41.86,61400.0,30.2378,30.2883,30.1801,30.1945,61400.0
2013-12-09 09:40:00,41.85,41.88,41.75,41.78,83100.0,30.1873,30.2089,30.1151,30.1368,83100.0
2013-12-09 09:45:00,41.78,41.92,41.77,41.8,38900.0,30.1368,30.2378,30.1296,30.1512,38900.0
2013-12-09 09:50:00,41.8,41.89,41.79,41.83,69900.0,30.1512,30.2161,30.144,30.1728,69900.0
2013-12-09 09:55:00,41.85,42.0,41.84,41.88,56500.0,30.1873,30.2955,30.1801,30.2089,56500.0
2013-12-09 10:00:00,41.87,41.94,41.87,41.9,32100.0,30.2017,30.2522,30.2017,30.2233,32100.0
2013-12-09 10:05:00,41.9,41.97,41.87,41.97,78900.0,30.2233,30.2738,30.2017,30.2738,78900.0
2013-12-09 10:10:00,41.96,41.98,41.8,41.82,116400.0,30.2666,30.281,30.1512,30.1656,116400.0
2013-12-09 10:15:00,41.82,41.93,41.81,41.92,59500.0,30.1656,30.245,30.1584,30.2378,59500.0
2013-12-09 10:20:00,41.93,41.95,41.84,41.87,25800.0,30.245,30.2594,30.1801,30.2017,25800.0
2013-12-09 10:25:00,41.87,41.87,41.81,41.83,17100.0,30.2017,30.2017,30.1584,30.1728,17100.0
2013-12-09 10:30:00,41.84,41.89,41.83,41.86,21000.0,30.1801,30.2161,30.1728,30.1945,21000.0
2013-12-09 10:35:00,41.86,41.89,41.81,41.84,26900.0,30.1945,30.2161,30.1584,30.1801,26900.0
2013-12-09 10:40:00,41.84,41.88,41.82,41.87,25000.0,30.1801,30.2089,30.1656,30.2017,25000.0
2013-12-09 10:45:00,41.88,41.92,41.86,41.89,31300.0,30.2089,30.2378,30.1945,30.2161,31300.0
2013-12-09 10:50:00,41.89,41.92,41.87,41.91,29800.0,30.2161,30.2378,30.2017,30.2305,29800.0
2013-12-09 10:55:00,41.9,41.92,41.87,41.88,20300.0,30.2233,30.2378,30.2017,30.2089,20300.0
2013-12-09 11:00:00,41.88,41.93,41.87,41.91,21200.0,30.2089,30.245,30.2017,30.2305,21200.0
2013-12-09 11:05:00,41.91,41.99,41.91,41.98,25400.0,30.2305,30.2883,30.2305,30.281,25400.0
2013-12-09 11:10:00,41.98,41.99,41.94,41.99,31100.0,30.281,30.2883,30.2522,30.2883,31100.0
2013-12-09 11:15:00,41.98,42.1,41.98,42.05,92400.0,30.281,30.3676,30.281,30.3315,92400.0
2013-12-09 11:20:00,42.04,42.07,41.91,41.93,49200.0,30.3243,30.346,30.2305,30.245,49200.0
2013-12-09 11:25:00,41.93,41.99,41.93,41.99,16200.0,30.245,30.2883,30.245,30.2883,16200.0
2013-12-09 11:30:00,41.99,42.05,41.96,42.04,23600.0,30.2883,30.3315,30.2666,30.3243,23600.0
2013-12-09 11:35:00,42.02,42.07,42.01,42.04,13700.0,30.3099,30.346,30.3027,30.3243,13700.0
2013-12-09 11:40:00,42.04,42.07,42.02,42.05,21700.0,30.3243,30.346,30.3099,30.3315,21700.0
2013-12-09 11:45:00,42.05,42.06,41.93,41.98,70800.0,30.3315,30.3387,30.245,30.281,70800.0
2013-12-09 11:50:00,41.98,42.09,41.98,42.08,25200.0,30.281,30.3604,30.281,30.3532,25200.0
2013-12-09 11:55:00,42.08,42.09,42.04,42.05,23900.0,30.3532,30.3604,30.3243,30.3315,23900.0
2013-12-09 12:00:00,42.05,42.09,42.04,42.04,37200.0,30.3315,30.3604,30.3243,30.3243,37200.0
2013-12-09 12:05:00,42.05,42.06,42.02,42.06,14900.0,30.3315,30.3387,30.3099,30.3387,14900.0
2013-12-09 12:10:00,42.06,42.08,42.05,42.07,15400.0,30.3387,30.3532,30.3315,30.346,15400.0
2013-12-09 12:15:00,42.07,42.16,42.05,42.12,74400.0,30.346,30.4109,30.3315,30.382,74400.0
2013-12-09 12:20:00,42.13,42.16,42.09,42.09,32300.0,30.3892,30.4109,30.3604,30.3604,32300.0
2013-12-09 12:25:00,42.09,42.12,42.06,42.07,33100.0,30.3604,30.382,30.3387,30.346,33100.0
2013-12-09 12:30:00,42.07,42.09,42.06,42.09,15600.0,30.346,30.3604,30.3387,30.3604,15600.0
2013-12-09 12:35:00,42.09,42.14,42.07,42.09,26100.0,30.3604,30.3965,30.346,30.3604,26100.0
2013-12-09 12:40:00,42.09,42.15,42.08,42.15,32400.0,30.3604,30.4037,30.3532,30.4037,32400.0
2013-12-09 12:45:00,42.15,42.16,42.13,42.13,19100.0,30.4037,30.4109,30.3892,30.3892,19100.0
2013-12-09 12:50:00,42.14,42.17,42.12,42.15,28300.0,30.3965,30.4181,30.382,30.4037,28300.0
2013-12-09 12:55:00,42.15,42.18,42.12,42.12,30300.0,30.4037,30.4253,30.382,30.382,30300.0
2013-12-09 13:00:00,42.12,42.18,42.12,42.15,18600.0,30.382,30.4253,30.382,30.4037,18600.0
2013-12-09 13:05:00,42.15,42.18,42.15,42.17,21800.0,30.4037,30.4253,30.4037,30.4181,21800.0
2013-12-09 13:10:00,42.18,42.23,42.17,42.22,28400.0,30.4253,30.4614,30.4181,30.4542,28400.0
2013-12-09 13:15:00,42.21,42.23,42.21,42.23,20500.0,30.4469,30.4614,30.4469,30.4614,20500.0
2013-12-09 13:20:00,42.23,42.3,42.23,42.3,30800.0,30.4614,30.5119,30.4614,30.5119,30800.0
2013-12-09 13:25:00,42.3,42.32,42.27,42.28,57500.0,30.5119,30.5263,30.4902,30.4974,57500.0
2013-12-09 13:30:00,42.28,42.3,42.28,42.29,20400.0,30.4974,30.5119,30.4974,30.5047,20400.0
2013-12-09 13:35:00,42.29,42.35,42.29,42.34,41400.0,30.5047,30.5479,30.5047,30.5407,41400.0
2013-12-09 13:40:00,42.35,42.37,42.33,42.36,65900.0,30.5479,30.5624,30.5335,30.5551,65900.0
2013-12-09 13:45:00,42.37,42.44,42.37,42.43,58600.0,30.5624,30.6128,30.5624,30.6056,58600.0
2013-12-09 13:50:00,42.43,42.45,42.38,42.4,58000.0,30.6056,30.6201,30.5696,30.584,58000.0
2013-12-09 13:55:00,42.39,42.43,42.39,42.43,44300.0,30.5768,30.6056,30.5768,30.6056,44300.0
2013-12-09 14:00:00,42.43,42.45,42.41,42.43,38600.0,30.6056,30.6201,30.5912,30.6056,38600.0
2013-12-09 14:05:00,42.43,42.44,42.41,42.42,32000.0,30.6056,30.6128,30.5912,30.5984,32000.0
2013-12-09 14:10:00,42.41,42.44,42.41,42.42,43900.0,30.5912,30.6128,30.5912,30.5984,43900.0
2013-12-09 14:15:00,42.43,42.44,42.38,42.41,59000.0,30.6056,30.6128,30.5696,30.5912,59000.0
2013-12-09 14:20:00,42.41,42.45,42.4,42.45,61800.0,30.5912,30.6201,30.584,30.6201,61800.0
2013-12-09 14:25:00,42.45,42.48,42.44,42.47,61800.0,30.6201,30.6417,30.6128,30.6345,61800.0
2013-12-09 14:30:00,42.47,42.49,42.46,42.47,54400.0,30.6345,30.6489,30.6273,30.6345,54400.0
2013-12-09 14:35:00,42.47,42.49,42.45,42.46,47700.0,30.6345,30.6489,30.6201,30.6273,47700.0
2013-12-09 14:40:00,42.45,42.48,42.45,42.47,36700.0,30.6201,30.6417,30.6201,30.6345,36700.0
2013-12-09 14:45:00,42.46,42.49,42.46,42.47,52500.0,30.6273,30.6489,30.6273,30.6345,52500.0
2013-12-09 14:50:00,42.46,42.48,42.46,42.48,13900.0,30.6273,30.6417,30.6273,30.6417,13900.0
2013-12-09 14:55:00,42.47,42.49,42.46,42.49,37300.0,30.6345,30.6489,30.6273,30.6489,37300.0
2013-12-09 15:00:00,42.48,42.49,42.47,42.48,36600.0,30.6417,30.6489,30.6345,30.6417,36600.0
2013-12-09 15:05:00,42.47,42.47,42.44,42.45,40300.0,30.6345,30.6345,30.6128,30.6201,40300.0
2013-12-09 15:10:00,42.46,42.49,42.44,42.46,47900.0,30.6273,30.6489,30.6128,30.6273,47900.0
2013-12-09 15:15:00,42.46,42.46,42.44,42.44,18300.0,30.6273,30.6273,30.6128,30.6128,18300.0
2013-12-09 15:20:00,42.44,42.45,42.44,42.45,98200.0,30.6128,30.6201,30.6128,30.6201,98200.0
2013-12-09 15:25:00,42.45,42.46,42.4,42.41,51600.0,30.6201,30.6273,30.584,30.5912,51600.0
2013-12-09 15:30:00,42.41,42.43,42.41,42.43,66800.0,30.5912,30.6056,30.5912,30.6056,66800.0
2013-12-09 15:35:00,42.42,42.43,42.42,42.42,50100.0,30.5984,30.6056,30.5984,30.5984,50100.0
2013-12-09 15:40:00,42.43,42.49,42.42,42.48,103300.0,30.6056,30.6489,30.5984,30.6417,103300.0
2013-12-09 15:45:00,42.49,42.5,42.46,42.48,120700.0,30.6489,30.6561,30.6273,30.6417,120700.0
2013-12-09 15:50:00,42.49,42.49,42.44,42.49,320800.0,30.6489,30.6489,30.6128,30.6489,320800.0
2013-12-09 15:55:00,42.49,42.5,42.45,42.47,440900.0,30.6489,30.6561,30.6201,30.6345,440900.0
2013-12-10 09:30:00,42.35,42.43,42.16,42.26,69700.0,30.5479,30.6056,30.4109,30.483,69700.0
2013-12-10 09:35:00,42.24,42.25,42.11,42.11,114400.0,30.4686,30.4758,30.3748,30.3748,114400.0
2013-12-10 09:40:00,42.1,42.1,41.93,41.95,69800.0,30.3676,30.3676,30.245,30.2594,69800.0
2013-12-10 09:45:00,41.95,42.05,41.92,41.92,65500.0,30.2594,30.3315,30.2378,30.2378,65500.0
2013-12-10 09:50:00,41.92,41.96,41.74,41.75,64300.0,30.2378,30.2666,30.1079,30.1151,64300.0
2013-12-10 09:55:00,41.75,41.78,41.63,41.78,69700.0,30.1151,30.1368,30.0286,30.1368,69700.0
2013-12-10 10:00:00,41.81,41.95,41.78,41.88,93800.0,30.1584,30.2594,30.1368,30.2089,93800.0
2013-12-10 10:05:00,41.89,42.01,41.86,41.99,43300.0,30.2161,30.3027,30.1945,30.2883,43300.0
2013-12-10 10:10:00,41.98,42.11,41.98,42.08,73600.0,30.281,30.3748,30.281,30.3532,73600.0
2013-12-10 10:15:00,42.08,42.11,42.02,42.07,44100.0,30.3532,30.3748,30.3099,30.346,44100.0
2013-12-10 10:20:00,42.07,42.28,42.07,42.26,92800.0,30.346,30.4974,30.346,30.483,92800.0
2013-12-10 10:25:00,42.27,42.32,42.26,42.29,52200.0,30.4902,30.5263,30.483,30.5047,52200.0
2013-12-10 10:30:00,42.3,42.3,42.13,42.16,83700.0,30.5119,30.5119,30.3892,30.4109,83700.0
2013-12-10 10:35:00,42.17,42.24,42.14,42.15,69800.0,30.4181,30.4686,30.3965,30.4037,69800.0
2013-12-10 10:40:00,42.14,42.16,42.09,42.16,65700.0,30.3965,30.4109,30.3604,30.4109,65700.0
2013-12-10 10:45:00,42.15,42.16,42.07,42.09,107700.0,30.4037,30.4109,30.346,30.3604,107700.0
2013-12-10 10:50:00,42.08,42.16,42.04,42.16,34800.0,30.3532,30.4109,30.3243,30.4109,34800.0
2013-12-10 10:55:00,42.17,42.2,42.12,42.19,52400.0,30.4181,30.4397,30.382,30.4325,52400.0
2013-12-10 11:00:00,42.18,42.24,42.14,42.15,160600.0,30.4253,30.4686,30.3965,30.4037,160600.0
2013-12-10 11:05:00,42.15,42.15,42.09,42.15,31900.0,30.4037,30.4037,30.3604,30.4037,31900.0
2013-12-10 11:10:00,42.16,42.25,42.16,42.23,30200.0,30.4109,30.4758,30.4109,30.4614,30200.0
2013-12-10 11:15:00,42.22,42.27,42.18,42.23,30900.0,30.4542,30.4902,30.4253,30.4614,30900.0
2013-12-10 11:20:00,42.23,42.24,42.13,42.18,37800.0,30.4614,30.4686,30.3892,30.4253,37800.0
2013-12-10 11:25:00,42.18,42.23,42.16,42.18,32000.0,30.4253,30.4614,30.4109,30.4253,32000.0
2013-12-10 11:30:00,42.18,42.19,42.13,42.13,39600.0,30.4253,30.4325,30.3892,30.3892,39600.0
2013-12-10 11:35:00,42.13,42.18,42.12,42.13,51100.0,30.3892,30.4253,30.382,30.3892,51100.0
2013-12-10 11:40:00,42.13,42.18,42.12,42.17,31500.0,30.3892,30.4253,30.382,30.4181,31500.0
2013-12-10 11:45:00,42.17,42.2,42.13,42.15,23100.0,30.4181,30.4397,30.3892,30.4037,23100.0
2013-12-10 11:50:00,42.15,42.16,42.11,42.11,18800.0,30.4037,30.4109,30.3748,30.3748,18800.0
2013-12-10 11:55:00,42.1,42.11,42.03,42.05,54400.0,30.3676,30.3748,30.3171,30.3315,54400.0
2013-12-10 12:00:00,42.05,42.19,42.03,42.19,116500.0,30.3315,30.4325,30.3171,30.4325,116500.0
2013-12-10 12:05:00,42.18,42.25,42.07,42.09,44900.0,30.4253,30.4758,30.346,30.3604,44900.0
2013-12-10 12:10:00,42.09,42.18,42.07,42.16,66600.0,30.3604,30.4253,30.346,30.4109,66600.0
2013-12-10 12:15:00,42.16,42.23,42.12,42.23,33200.0,30.4109,30.4614,30.382,30.4614,33200.0
2013-12-10 12:20:00,42.23,42.26,42.19,42.22,19000.0,30.4614,30.483,30.4325,30.4542,19000.0
2013-12-10 12:25:00,42.22,42.22,42.16,42.22,25400.0,30.4542,30.4542,30.4109,30.4542,25400.0
2013-12-10 12:30:00,42.21,42.28,42.21,42.26,58700.0,30.4469,30.4974,30.4469,30.483,58700.0
2013-12-10 12:35:00,42.26,42.26,42.18,42.2,70700.0,30.483,30.483,30.4253,30.4397,70700.0
2013-12-10 12:40:00,42.2,42.2,42.12,42.14,19500.0,30.4397,30.4397,30.382,30.3965,19500.0
2013-12-10 12:45:00,42.14,42.15,42.1,42.12,53100.0,30.3965,30.4037,30.3676,30.382,53100.0
2013-12-10 12:50:00,42.12,42.14,42.11,42.13,32400.0,30.382,30.3965,30.3748,30.3892,32400.0
2013-12-10 12:55:00,42.13,42.14,42.08,42.09,39600.0,30.3892,30.3965,30.3532,30.3604,39600.0
2013-12-10 13:00:00,42.09,42.1,42.05,42.05,30800.0,30.3604,30.3676,30.3315,30.3315,30800.0
2013-12-10 13:05:00,42.05,42.09,42.03,42.06,57200.0,30.3315,30.3604,30.3171,30.3387,57200.0
2013-12-10 13:10:00,42.06,42.15,42.05,42.13,36500.0,30.3387,30.4037,30.3315,30.3892,36500.0
2013-12-10 13:15:00,42.13,42.16,42.07,42.15,44800.0,30.3892,30.4109,30.346,30.4037,44800.0
2013-12-10 13:20:00,42.14,42.23,42.13,42.2,51300.0,30.3965,30.4614,30.3892,30.4397,51300.0
2013-12-10 13:25:00,42.2,42.2,42.08,42.08,27400.0,30.4397,30.4397,30.3532,30.3532,27400.0
2013-12-10 13:30:00,42.09,42.17,42.09,42.15,18300.0,30.3604,30.4181,30.3604,30.4037,18300.0
2013-12-10 13:35:00,42.15,42.16,42.13,42.16,16400.0,30.4037,30.4109,30.3892,30.4109,16400.0
2013-12-10 13:40:00,42.16,42.2,42.14,42.14,13200.0,30.4109,30.4397,30.3965,30.3965,13200.0
2013-12-10 13:45:00,42.14,42.19,42.12,42.18,44600.0,30.3965,30.4325,30.382,30.4253,44600.0
2013-12-10 13:50:00,42.18,42.22,42.17,42.21,18500.0,30.4253,30.4542,30.4181,30.4469,18500.0
2013-12-10 13:55:00,42.2,42.3,42.17,42.29,40900.0,30.4397,30.5119,30.4181,30.5047,40900.0
2013-12-10 14:00:00,42.29,42.34,42.27,42.33,45000.0,30.5047,30.5407,30.4902,30.5335,45000.0
2013-12-10 14:05:00,42.33,42.36,42.31,42.36,26500.0,30.5335,30.5551,30.5191,30.5551,26500.0
2013-12-10 14:10:00,42.37,42.38,42.35,42.36,26600.0,30.5624,30.5696,30.5479,30.5551,26600.0
2013-12-10 14:15:00,42.36,42.37,42.32,42.33,23800.0,30.5551,30.5624,30.5263,30.5335,23800.0
2013-12-10 14:20:00,42.33,42.33,42.29,42.3,28900.0,30.5335,30.5335,30.5047,30.5119,28900.0
2013-12-10 14:25:00,42.3,42.31,42.28,42.31,15300.0,30.5119,30.5191,30.4974,30.5191,15300.0
2013-12-10 14:30:00,42.31,42.32,42.28,42.3,23600.0,30.5191,30.5263,30.4974,30.5119,23600.0
2013-12-10 14:35:00,42.29,42.35,42.29,42.34,17100.0,30.5047,30.5479,30.5047,30.5407,17100.0
2013-12-10 14:40:00,42.34,42.34,42.28,42.29,18200.0,30.5407,30.5407,30.4974,30.5047,18200.0
2013-12-10 14:45:00,42.29,42.31,42.25,42.31,31000.0,30.5047,30.5191,30.4758,30.5191,31000.0
2013-12-10 14:50:00,42.3,42.32,42.3,42.32,32800.0,30.5119,30.5263,30.5119,30.5263,32800.0
2013-12-10 14:55:00,42.32,42.39,42.32,42.35,44300.0,30.5263,30.5768,30.5263,30.5479,44300.0
2013-12-10 15:00:00,42.35,42.43,42.35,42.37,54200.0,30.5479,30.6056,30.5479,30.5624,54200.0
2013-12-10 15:05:00,42.38,42.4,42.34,42.39,51100.0,30.5696,30.584,30.5407,30.5768,51100.0
2013-12-10 15:10:00,42.38,42.44,42.36,42.36,61200.0,30.5696,30.6128,30.5551,30.5551,61200.0
2013-12-10 15:15:00,42.37,42.43,42.35,42.43,88100.0,30.5624,30.6056,30.5479,30.6056,88100.0
2013-12-10 15:20:00,42.42,42.5,42.41,42.49,92600.0,30.5984,30.6561,30.5912,30.6489,92600.0
2013-12-10 15:25:00,42.5,42.51,42.44,42.46,127700.0,30.6561,30.6633,30.6128,30.6273,127700.0
2013-12-10 15:30:00,42.46,42.51,42.44,42.45,80900.0,30.6273,30.6633,30.6128,30.6201,80900.0
2013-12-10 15:35:00,42.45,42.45,42.37,42.42,60600.0,30.6201,30.6201,30.5624,30.5984,60600.0
2013-12-10 15:40:00,42.41,42.43,42.39,42.4,57600.0,30.5912,30.6056,30.5768,30.584,57600.0
2013-12-10 15:45:00,42.4,42.43,42.38,42.43,65800.0,30.584,30.6056,30.5696,30.6056,65800.0
2013-12-10 15:50:00,42.42,42.44,42.4,42.4,96100.0,30.5984,30.6128,30.584,30.584,96100.0
2013-12-10 15:55:00,42.4,42.41,42.33,42.36,137300.0,30.584,30.5912,30.5335,30.5551,137300.0
2013-12-11 09:30:00,42.35,42.35,42.14,42.23,70900.0,30.5479,30.5479,30.3965,30.4614,70900.0
2013-12-11 09:35:00,42.29,42.32,42.21,42.25,53200.0,30.5047,30.5263,30.4469,30.4758,53200.0
2013-12-11 09:40:00,42.24,42.24,42.07,42.1,68000.0,30.4686,30.4686,30.346,30.3676,68000.0
2013-12-11 09:45:00,42.11,42.16,42.08,42.14,44600.0,30.3748,30.4109,30.3532,30.3965,44600.0
2013-12-11 09:50:00,42.14,42.14,42.05,42.11,33200.0,30.3965,30.3965,30.3315,30.3748,33200.0
2013-12-11 09:55:00,42.12,42.34,42.12,42.3,92800.0,30.382,30.5407,30.382,30.5119,92800.0
2013-12-11 10:00:00,42.3,42.33,42.09,42.19,112700.0,30.5119,30.5335,30.3604,30.4325,112700.0
2013-12-11 10:05:00,42.19,42.22,42.04,42.09,70900.0,30.4325,30.4542,30.3243,30.3604,70900.0
2013-12-11 10:10:00,42.08,42.13,42.02,42.03,92400.0,30.3532,30.3892,30.3099,30.3171,92400.0
2013-12-11 10:15:00,42.02,42.06,41.93,41.94,121400.0,30.3099,30.3387,30.245,30.2522,121400.0
2013-12-11 10:20:00,41.93,41.97,41.93,41.97,29900.0,30.245,30.2738,30.245,30.2738,29900.0
2013-12-11 10:25:00,41.97,41.98,41.85,41.87,41000.0,30.2738,30.281,30.1873,30.2017,41000.0
2013-12-11 10:30:00,41.87,41.99,41.86,41.99,50700.0,30.2017,30.2883,30.1945,30.2883,50700.0
2013-12-11 10:35:00,41.99,41.99,41.86,41.87,54500.0,30.2883,30.2883,30.1945,30.2017,54500.0
2013-12-11 10:40:00,41.87,41.9,41.86,41.87,27300.0,30.2017,30.2233,30.1945,30.2017,27300.0
2013-12-11 10:45:00,41.87,41.94,41.84,41.86,72000.0,30.2017,30.2522,30.1801,30.1945,72000.0
2013-12-11 10:50:00,41.86,41.93,41.84,41.87,60000.0,30.1945,30.245,30.1801,30.2017,60000.0
2013-12-11 10:55:00,41.88,41.88,41.78,41.82,76000.0,30.2089,30.2089,30.1368,30.1656,76000.0
2013-12-11 11:00:00,41.82,41.9,41.79,41.88,83800.0,30.1656,30.2233,30.144,30.2089,83800.0
2013-12-11 11:05:00,41.89,41.91,41.79,41.79,55200.0,30.2161,30.2305,30.144,30.144,55200.0
2013-12-11 11:10:00,41.78,41.86,41.78,41.85,40100.0,30.1368,30.1945,30.1368,30.1873,40100.0
2013-12-11 11:15:00,41.86,41.91,41.85,41.9,32300.0,30.1945,30.2305,30.1873,30.2233,32300.0
2013-12-11 11:20:00,41.91,41.92,41.81,41.87,87500.0,30.2305,30.2378,30.1584,30.2017,87500.0
2013-12-11 11:25:00,41.88,41.91,41.82,41.82,26300.0,30.2089,30.2305,30.1656,30.1656,26300.0
2013-12-11 11:30:00,41.81,41.82,41.74,41.82,46300.0,30.1584,30.1656,30.1079,30.1656,46300.0
2013-12-11 11:35:00,41.82,41.86,41.81,41.86,17500.0,30.1656,30.1945,30.1584,30.1945,17500.0
2013-12-11 11:40:00,41.86,41.91,41.86,41.89,54500.0,30.1945,30.2305,30.1945,30.2161,54500.0
2013-12-11 11:45:00,41.9,41.91,41.87,41.91,39100.0,30.2233,30.2305,30.2017,30.2305,39100.0
2013-12-11 11:50:00,41.91,41.92,41.88,41.88,27500.0,30.2305,30.2378,30.2089,30.2089,27500.0
2013-12-11 11:55:00,41.88,41.94,41.88,41.94,38200.0,30.2089,30.2522,30.2089,30.2522,38200.0
2013-12-11 12:00:00,41.94,41.95,41.85,41.85,39400.0,30.2522,30.2594,30.1873,30.1873,39400.0
2013-12-11 12:05:00,41.86,41.86,41.81,41.84,26200.0,30.1945,30.1945,30.1584,30.1801,26200.0
2013-12-11 12:10:00,41.84,41.86,41.8,41.8,21200.0,30.1801,30.1945,30.1512,30.1512,21200.0
2013-12-11 12:15:00,41.8,41.8,41.73,41.74,30900.0,30.1512,30.1512,30.1007,30.1079,30900.0
2013-12-11 12:20:00,41.73,41.77,41.73,41.76,20800.0,30.1007,30.1296,30.1007,30.1224,20800.0
2013-12-11 12:25:00,41.76,41.83,41.76,41.83,28900.0,30.1224,30.1728,30.1224,30.1728,28900.0
2013-12-11 12:30:00,41.82,41.84,41.77,41.77,37200.0,30.1656,30.1801,30.1296,30.1296,37200.0
2013-12-11 12:35:00,41.77,41.8,41.76,41.77,13800.0,30.1296,30.1512,30.1224,30.1296,13800.0
2013-12-11 12:40:00,41.78,41.78,41.76,41.77,11700.0,30.1368,30.1368,30.1224,30.1296,11700.0
2013-12-11 12:45:00,41.77,41.81,41.76,41.81,19500.0,30.1296,30.1584,30.1224,30.1584,19500.0
2013-12-11 12:50:00,41.8,41.85,41.8,41.85,14000.0,30.1512,30.1873,30.1512,30.1873,14000.0
2013-12-11 12:55:00,41.84,41.85,41.82,41.84,21900.0,30.1801,30.1873,30.1656,30.1801,21900.0
2013-12-11 13:00:00,41.84,41.87,41.83,41.87,14500.0,30.1801,30.2017,30.1728,30.2017,14500.0
2013-12-11 13:05:00,41.86,41.88,41.85,41.86,19000.0,30.1945,30.2089,30.1873,30.1945,19000.0
2013-12-11 13:10:00,41.86,41.88,41.86,41.88,7200.0,30.1945,30.2089,30.1945,30.2089,7200.0
2013-12-11 13:15:00,41.88,41.88,41.84,41.85,17800.0,30.2089,30.2089,30.1801,30.1873,17800.0
2013-12-11 13:20:00,41.84,41.86,41.78,41.8,31900.0,30.1801,30.1945,30.1368,30.1512,31900.0
2013-12-11 13:25:00,41.8,41.82,41.79,41.8,14000.0,30.1512,30.1656,30.144,30.1512,14000.0
2013-12-11 13:30:00,41.8,41.87,41.8,41.86,23500.0,30.1512,30.2017,30.1512,30.1945,23500.0
2013-12-11 13:35:00,41.86,41.9,41.85,41.89,13600.0,30.1945,30.2233,30.1873,30.2161,13600.0
2013-12-11 13:40:00,41.9,41.93,41.89,41.91,24400.0,30.2233,30.245,30.2161,30.2305,24400.0
2013-12-11 13:45:00,41.91,41.91,41.88,41.88,49100.0,30.2305,30.2305,30.2089,30.2089,49100.0
2013-12-11 13:50:00,41.87,41.88,41.81,41.86,40200.0,30.2017,30.2089,30.1584,30.1945,40200.0
2013-12-11 13:55:00,41.85,41.9,41.85,41.89,24200.0,30.1873,30.2233,30.1873,30.2161,24200.0
2013-12-11 14:00:00,41.9,41.92,41.89,41.9,23800.0,30.2233,30.2378,30.2161,30.2233,23800.0
2013-12-11 14:05:00,41.89,41.92,41.89,41.91,43200.0,30.2161,30.2378,30.2161,30.2305,43200.0
2013-12-11 14:10:00,41.9,41.92,41.89,41.89,39700.0,30.2233,30.2378,30.2161,30.2161,39700.0
2013-12-11 14:15:00,41.89,41.9,41.85,41.89,24900.0,30.2161,30.2233,30.1873,30.2161,24900.0
2013-12-11 14:20:00,41.88,41.88,41.85,41.87,21200.0,30.2089,30.2089,30.1873,30.2017,21200.0
2013-12-11 14:25:00,41.87,41.88,41.85,41.87,20700.0,30.2017,30.2089,30.1873,30.2017,20700.0
2013-12-11 14:30:00,41.86,41.89,41.86,41.88,21900.0,30.1945,30.2161,30.1945,30.2089,21900.0
2013-12-11 14:35:00,41.87,41.88,41.81,41.82,26400.0,30.2017,30.2089,30.1584,30.1656,26400.0
2013-12-11 14:40:00,41.82,41.87,41.81,41.86,36600.0,30.1656,30.2017,30.1584,30.1945,36600.0
2013-12-11 14:45:00,41.86,41.87,41.83,41.84,30400.0,30.1945,30.2017,30.1728,30.1801,30400.0
2013-12-11 14:50:00,41.84,41.88,41.82,41.87,26600.0,30.1801,30.2089,30.1656,30.2017,26600.0
2013-12-11 14:55:00,41.87,41.92,41.87,41.91,34800.0,30.2017,30.2378,30.2017,30.2305,34800.0
2013-12-11 15:00:00,41.92,41.97,41.9,41.96,35700.0,30.2378,30.2738,30.2233,30.2666,35700.0
2013-12-11 15:05:00,41.95,41.97,41.87,41.9,47800.0,30.2594,30.2738,30.2017,30.2233,47800.0
2013-12-11 15:10:00,41.9,41.91,41.85,41.88,29800.0,30.2233,30.2305,30.1873,30.2089,29800.0
2013-12-11 15:15:00,41.88,41.91,41.86,41.9,31900.0,30.2089,30.2305,30.1945,30.2233,31900.0
2013-12-11 15:20:00,41.89,41.89,41.84,41.84,27500.0,30.2161,30.2161,30.1801,30.1801,27500.0
2013-12-11 15:25:00,41.84,41.85,41.79,41.8,44400.0,30.1801,30.1873,30.144,30.1512,44400.0
2013-12-11 15:30:00,41.79,41.84,41.76,41.78,49400.0,30.144,30.1801,30.1224,30.1368,49400.0
2013-12-11 15:35:00,41.78,41.79,41.74,41.75,37600.0,30.1368,30.144,30.1079,30.1151,37600.0
2013-12-11 15:40:00,41.74,41.75,41.7,41.7,47300.0,30.1079,30.1151,30.0791,30.0791,47300.0
2013-12-11 15:45:00,41.7,41.71,41.63,41.71,141100.0,30.0791,30.0863,30.0286,30.0863,141100.0
2013-12-11 15:50:00,41.71,41.72,41.67,41.67,97300.0,30.0863,30.0935,30.0574,30.0574,97300.0
2013-12-11 15:55:00,41.68,41.75,41.67,41.7,251400.0,30.0646,30.1151,30.0574,30.0791,251400.0
2013-12-12 09:30:00,41.71,41.72,41.52,41.57,67100.0,30.0863,30.0935,29.9492,29.9853,67100.0
2013-12-12 09:35:00,41.6,41.61,41.47,41.48,52600.0,30.0069,30.0142,29.9132,29.9204,52600.0
2013-12-12 09:40:00,41.48,41.48,41.32,41.35,76800.0,29.9204,29.9204,29.805,29.8266,76800.0
2013-12-12 09:45:00,41.35,41.38,41.28,41.32,46500.0,29.8266,29.8482,29.7761,29.805,46500.0
2013-12-12 09:50:00,41.31,41.37,41.3,41.36,76400.0,29.7978,29.841,29.7905,29.8338,76400.0
2013-12-12 09:55:00,41.37,41.39,41.28,41.32,61500.0,29.841,29.8555,29.7761,29.805,61500.0
2013-12-12 10:00:00,41.31,41.32,41.25,41.31,74200.0,29.7978,29.805,29.7545,29.7978,74200.0
2013-12-12 10:05:00,41.31,41.34,41.24,41.24,95900.0,29.7978,29.8194,29.7473,29.7473,95900.0
2013-12-12 10:10:00,41.25,41.26,41.2,41.21,70000.0,29.7545,29.7617,29.7184,29.7256,70000.0
2013-12-12 10:15:00,41.21,41.3,41.15,41.17,137700.0,29.7256,29.7905,29.6823,29.6968,137700.0
2013-12-12 10:20:00,41.18,41.2,41.14,41.2,32800.0,29.704,29.7184,29.6751,29.7184,32800.0
2013-12-12 10:25:00,41.2,41.22,41.19,41.2,40900.0,29.7184,29.7328,29.7112,29.7184,40900.0
2013-12-12 10:30:00,41.21,41.22,41.16,41.16,54200.0,29.7256,29.7328,29.6896,29.6896,54200.0
2013-12-12 10:35:00,41.17,41.19,41.03,41.07,142500.0,29.6968,29.7112,29.5958,29.6246,142500.0
2013-12-12 10:40:00,41.07,41.09,41.02,41.02,55600.0,29.6246,29.6391,29.5886,29.5886,55600.0
2013-12-12 10:45:00,41.02,41.08,41.02,41.06,25000.0,29.5886,29.6319,29.5886,29.6174,25000.0
2013-12-12 10:50:00,41.06,41.07,41.01,41.02,20300.0,29.6174,29.6246,29.5814,29.5886,20300.0
2013-12-12 10:55:00,41.03,41.03,40.97,41.0,38800.0,29.5958,29.5958,29.5525,29.5741,38800.0
2013-12-12 11:00:00,41.0,41.03,40.98,40.99,25100.0,29.5741,29.5958,29.5597,29.5669,25100.0
2013-12-12 11:05:00,40.99,41.02,40.98,41.0,53300.0,29.5669,29.5886,29.5597,29.5741,53300.0
2013-12-12 11:10:00,41.0,41.02,40.95,40.95,72900.0,29.5741,29.5886,29.5381,29.5381,72900.0
2013-12-12 11:15:00,40.96,40.98,40.94,40.96,50800.0,29.5453,29.5597,29.5309,29.5453,50800.0
2013-12-12 11:20:00,40.96,40.98,40.93,40.94,23100.0,29.5453,29.5597,29.5237,29.5309,23100.0
2013-12-12 11:25:00,40.94,40.94,40.88,40.94,71700.0,29.5309,29.5309,29.4876,29.5309,71700.0
2013-12-12 11:30:00,40.94,41.03,40.94,41.02,154100.0,29.5309,29.5958,29.5309,29.5886,154100.0
2013-12-12 11:35:00,41.02,41.04,40.96,40.97,23600.0,29.5886,29.603,29.5453,29.5525,23600.0
2013-12-12 11:40:00,40.97,40.98,40.95,40.96,51800.0,29.5525,29.5597,29.5381,29.5453,51800.0
2013-12-12 11:45:00,40.95,40.96,40.91,40.92,20300.0,29.5381,29.5453,29.5092,29.5164,20300.0
2013-12-12 11:50:00,40.92,40.94,40.9,40.92,29400.0,29.5164,29.5309,29.502,29.5164,29400.0
2013-12-12 11:55:00,40.92,40.92,40.8,40.8,55800.0,29.5164,29.5164,29.4299,29.4299,55800.0
2013-12-12 12:00:00,40.8,40.87,40.79,40.83,48900.0,29.4299,29.4804,29.4227,29.4515,48900.0
2013-12-12 12:05:00,40.83,40.84,40.77,40.77,79400.0,29.4515,29.4587,29.4082,29.4082,79400.0
2013-12-12 12:10:00,40.78,40.84,40.75,40.76,36800.0,29.4155,29.4587,29.3938,29.401,36800.0
2013-12-12 12:15:00,40.76,40.76,40.7,40.7,120000.0,29.401,29.401,29.3578,29.3578,120000.0
2013-12-12 12:20:00,40.71,40.71,40.58,40.59,65700.0,29.365,29.365,29.2712,29.2784,65700.0
2013-12-12 12:25:00,40.58,40.63,40.56,40.62,84000.0,29.2712,29.3073,29.2568,29.3,84000.0
2013-12-12 12:30:00,40.63,40.64,40.59,40.59,44200.0,29.3073,29.3145,29.2784,29.2784,44200.0
2013-12-12 12:35:00,40.6,40.6,40.56,40.56,55500.0,29.2856,29.2856,29.2568,29.2568,55500.0
2013-12-12 12:40:00,40.56,40.59,40.53,40.55,93100.0,29.2568,29.2784,29.2351,29.2496,93100.0
2013-12-12 12:45:00,40.56,40.62,40.56,40.59,50700.0,29.2568,29.3,29.2568,29.2784,50700.0
2013-12-12 12:50:00,40.59,40.65,40.58,40.65,27600.0,29.2784,29.3217,29.2712,29.3217,27600.0
2013-12-12 12:55:00,40.65,40.66,40.6,40.6,35900.0,29.3217,29.3289,29.2856,29.2856,35900.0
2013-12-12 13:00:00,40.61,40.67,40.6,40.66,47800.0,29.2928,29.3361,29.2856,29.3289,47800.0
2013-12-12 13:05:00,40.66,40.67,40.63,40.64,45300.0,29.3289,29.3361,29.3073,29.3145,45300.0
2013-12-12 13:10:00,40.63,40.64,40.61,40.63,19000.0,29.3073,29.3145,29.2928,29.3073,19000.0
2013-12-12 13:15:00,40.64,40.68,40.62,40.66,44600.0,29.3145,29.3433,29.3,29.3289,44600.0
2013-12-12 13:20:00,40.67,40.71,40.67,40.67,34700.0,29.3361,29.365,29.3361,29.3361,34700.0
2013-12-12 13:25:00,40.67,40.68,40.63,40.64,33500.0,29.3361,29.3433,29.3073,29.3145,33500.0
2013-12-12 13:30:00,40.65,40.66,40.58,40.6,58900.0,29.3217,29.3289,29.2712,29.2856,58900.0
2013-12-12 13:35:00,40.6,40.6,40.56,40.59,44900.0,29.2856,29.2856,29.2568,29.2784,44900.0
2013-12-12 13:40:00,40.58,40.59,40.56,40.57,39200.0,29.2712,29.2784,29.2568,29.264,39200.0
2013-12-12 13:45:00,40.58,40.6,40.55,40.56,25900.0,29.2712,29.2856,29.2496,29.2568,25900.0
2013-12-12 13:50:00,40.56,40.57,40.53,40.54,42900.0,29.2568,29.264,29.2351,29.2423,42900.0
2013-12-12 13:55:00,40.55,40.62,40.55,40.62,86900.0,29.2496,29.3,29.2496,29.3,86900.0
2013-12-12 14:00:00,40.62,40.65,40.61,40.64,43900.0,29.3,29.3217,29.2928,29.3145,43900.0
2013-12-12 14:05:00,40.63,40.74,40.63,40.71,67400.0,29.3073,29.3866,29.3073,29.365,67400.0
2013-12-12 14:10:00,40.72,40.76,40.71,40.74,34600.0,29.3722,29.401,29.365,29.3866,34600.0
2013-12-12 14:15:00,40.75,40.77,40.7,40.74,47300.0,29.3938,29.4082,29.3578,29.3866,47300.0
2013-12-12 14:20:00,40.74,40.78,40.74,40.77,32100.0,29.3866,29.4155,29.3866,29.4082,32100.0
2013-12-12 14:25:00,40.77,40.81,40.75,40.77,38800.0,29.4082,29.4371,29.3938,29.4082,38800.0
2013-12-12 14:30:00,40.77,40.81,40.77,40.77,43000.0,29.4082,29.4371,29.4082,29.4082,43000.0
2013-12-12 14:35:00,40.77,40.8,40.75,40.79,43400.0,29.4082,29.4299,29.3938,29.4227,43400.0
2013-12-12 14:40:00,40.79,40.82,40.76,40.81,38900.0,29.4227,29.4443,29.401,29.4371,38900.0
2013-12-12 14:45:00,40.82,40.84,40.76,40.79,39700.0,29.4443,29.4587,29.401,29.4227,39700.0
2013-12-12 14:50:00,40.8,40.88,40.79,40.84,41200.0,29.4299,29.4876,29.4227,29.4587,41200.0
2013-12-12 14:55:00,40.84,40.9,40.81,40.82,46000.0,29.4587,29.502,29.4371,29.4443,46000.0
2013-12-12 15:00:00,40.82,40.82,40.76,40.77,48900.0,29.4443,29.4443,29.401,29.4082,48900.0
2013-12-12 15:05:00,40.77,40.78,40.69,40.69,78300.0,29.4082,29.4155,29.3505,29.3505,78300.0
2013-12-12 15:10:00,40.69,40.72,40.66,40.66,50900.0,29.3505,29.3722,29.3289,29.3289,50900.0
2013-12-12 15:15:00,40.67,40.72,40.66,40.71,44300.0,29.3361,29.3722,29.3289,29.365,44300.0
2013-12-12 15:20:00,40.7,40.77,40.7,40.77,35300.0,29.3578,29.4082,29.3578,29.4082,35300.0
2013-12-12 15:25:00,40.77,40.78,40.68,40.68,83800.0,29.4082,29.4155,29.3433,29.3433,83800.0
2013-12-12 15:30:00,40.69,40.7,40.65,40.68,90900.0,29.3505,29.3578,29.3217,29.3433,90900.0
2013-12-12 15:35:00,40.69,40.7,40.59,40.6,93900.0,29.3505,29.3578,29.2784,29.2856,93900.0
2013-12-12 15:40:00,40.61,40.65,40.51,40.52,186100.0,29.2928,29.3217,29.2207,29.2279,186100.0
2013-12-12 15:45:00,40.52,40.59,40.49,40.53,272800.0,29.2279,29.2784,29.2063,29.2351,272800.0
2013-12-12 15:50:00,40.52,40.58,40.52,40.57,156500.0,29.2279,29.2712,29.2279,29.264,156500.0
2013-12-12 15:55:00,40.56,40.61,40.53,40.59,304500.0,29.2568,29.2928,29.2351,29.2784,304500.0
2013-12-13 09:30:00,40.64,40.69,40.54,40.59,116100.0,29.3145,29.3505,29.2423,29.2784,116100.0
2013-12-13 09:35:00,40.6,40.61,40.48,40.55,74700.0,29.2856,29.2928,29.1991,29.2496,74700.0
2013-12-13 09:40:00,40.55,40.56,40.42,40.52,63900.0,29.2496,29.2568,29.1558,29.2279,63900.0
2013-12-13 09:45:00,40.52,40.52,40.38,40.41,49900.0,29.2279,29.2279,29.1269,29.1486,49900.0
2013-12-13 09:50:00,40.42,40.43,40.27,40.27,56400.0,29.1558,29.163,29.0476,29.0476,56400.0
2013-12-13 09:55:00,40.27,40.29,40.21,40.27,62100.0,29.0476,29.062,29.0043,29.0476,62100.0
2013-12-13 10:00:00,40.26,40.37,40.26,40.35,73900.0,29.0404,29.1197,29.0404,29.1053,73900.0
2013-12-13 10:05:00,40.36,40.45,40.36,40.43,35900.0,29.1125,29.1774,29.1125,29.163,35900.0
2013-12-13 10:10:00,40.43,40.49,40.41,40.42,38500.0,29.163,29.2063,29.1486,29.1558,38500.0
2013-12-13 10:15:00,40.42,40.44,40.35,40.39,46300.0,29.1558,29.1702,29.1053,29.1341,46300.0
2013-12-13 10:20:00,40.4,40.43,40.34,40.36,35600.0,29.1414,29.163,29.0981,29.1125,35600.0
2013-12-13 10:25:00,40.37,40.45,40.37,40.43,25500.0,29.1197,29.1774,29.1197,29.163,25500.0
2013-12-13 10:30:00,40.44,40.47,40.42,40.44,25200.0,29.1702,29.1918,29.1558,29.1702,25200.0
2013-12-13 10:35:00,40.43,40.45,40.33,40.35,33200.0,29.163,29.1774,29.0909,29.1053,33200.0
2013-12-13 10:40:00,40.35,40.41,40.35,40.38,33600.0,29.1053,29.1486,29.1053,29.1269,33600.0
2013-12-13 10:45:00,40.38,40.41,40.32,40.34,25600.0,29.1269,29.1486,29.0837,29.0981,25600.0
2013-12-13 10:50:00,40.34,40.4,40.26,40.37,209200.0,29.0981,29.1414,29.0404,29.1197,209200.0
2013-12-13 10:55:00,40.38,40.41,40.32,40.35,179300.0,29.1269,29.1486,29.0837,29.1053,179300.0
2013-12-13 11:00:00,40.36,40.4,40.32,40.34,60200.0,29.1125,29.1414,29.0837,29.0981,60200.0
2013-12-13 11:05:00,40.35,40.4,40.34,40.36,34900.0,29.1053,29.1414,29.0981,29.1125,34900.0
2013-12-13 11:10:00,40.35,40.47,40.33,40.47,45800.0,29.1053,29.1918,29.0909,29.1918,45800.0
2013-12-13 11:15:00,40.47,40.57,40.47,40.54,53100.0,29.1918,29.264,29.1918,29.2423,53100.0
2013-12-13 11:20:00,40.55,40.55,40.49,40.5,28100.0,29.2496,29.2496,29.2063,29.2135,28100.0
2013-12-13 11:25:00,40.5,40.55,40.4,40.4,44300.0,29.2135,29.2496,29.1414,29.1414,44300.0
2013-12-13 11:30:00,40.39,40.42,40.35,40.37,33700.0,29.1341,29.1558,29.1053,29.1197,33700.0
2013-12-13 11:35:00,40.37,40.43,40.34,40.35,172700.0,29.1197,29.163,29.0981,29.1053,172700.0
2013-12-13 11:40:00,40.35,40.37,40.32,40.32,34700.0,29.1053,29.1197,29.0837,29.0837,34700.0
2013-12-13 11:45:00,40.32,40.38,40.29,40.3,30600.0,29.0837,29.1269,29.062,29.0692,30600.0
2013-12-13 11:50:00,40.3,40.34,40.28,40.32,26900.0,29.0692,29.0981,29.0548,29.0837,26900.0
2013-12-13 11:55:00,40.32,40.36,40.32,40.34,36700.0,29.0837,29.1125,29.0837,29.0981,36700.0
2013-12-13 12:00:00,40.35,40.35,40.29,40.29,37800.0,29.1053,29.1053,29.062,29.062,37800.0
2013-12-13 12:05:00,40.28,40.3,40.25,40.25,42700.0,29.0548,29.0692,29.0332,29.0332,42700.0
2013-12-13 12:10:00,40.26,40.29,40.26,40.28,14800.0,29.0404,29.062,29.0404,29.0548,14800.0
2013-12-13 12:15:00,40.27,40.33,40.27,40.3,30000.0,29.0476,29.0909,29.0476,29.0692,30000.0
2013-12-13 12:20:00,40.31,40.35,40.3,40.34,23600.0,29.0764,29.1053,29.0692,29.0981,23600.0
2013-12-13 12:25:00,40.35,40.37,40.33,40.36,29200.0,29.1053,29.1197,29.0909,29.1125,29200.0
2013-12-13 12:30:00,40.36,40.38,40.34,40.37,26700.0,29.1125,29.1269,29.0981,29.1197,26700.0
2013-12-13 12:35:00,40.36,40.4,40.36,40.4,16300.0,29.1125,29.1414,29.1125,29.1414,16300.0
2013-12-13 12:40:00,40.41,40.41,40.34,40.34,24200.0,29.1486,29.1486,29.0981,29.0981,24200.0
2013-12-13 12:45:00,40.34,40.35,40.32,40.34,23000.0,29.0981,29.1053,29.0837,29.0981,23000.0
2013-12-13 12:50:00,40.34,40.34,40.27,40.29,44600.0,29.0981,29.0981,29.0476,29.062,44600.0
2013-12-13 12:55:00,40.28,40.3,40.26,40.27,23100.0,29.0548,29.0692,29.0404,29.0476,23100.0
2013-12-13 13:00:00,40.27,40.29,40.26,40.29,28000.0,29.0476,29.062,29.0404,29.062,28000.0
2013-12-13 13:05:00,40.29,40.3,40.27,40.27,16500.0,29.062,29.0692,29.0476,29.0476,16500.0
2013-12-13 13:10:00,40.27,40.31,40.27,40.3,16700.0,29.0476,29.0764,29.0476,29.0692,16700.0
2013-12-13 13:15:00,40.3,40.33,40.28,40.3,25800.0,29.0692,29.0909,29.0548,29.0692,25800.0
2013-12-13 13:20:00,40.3,40.32,40.29,40.29,19300.0,29.0692,29.0837,29.062,29.062,19300.0
2013-12-13 13:25:00,40.3,40.33,40.29,40.31,20800.0,29.0692,29.0909,29.062,29.0764,20800.0
2013-12-13 13:30:00,40.32,40.36,40.27,40.36,52800.0,29.0837,29.1125,29.0476,29.1125,52800.0
2013-12-13 13:35:00,40.36,40.4,40.35,40.38,30000.0,29.1125,29.1414,29.1053,29.1269,30000.0
2013-12-13 13:40:00,40.38,40.43,40.38,40.38,31700.0,29.1269,29.163,29.1269,29.1269,31700.0
2013-12-13 13:45:00,40.39,40.44,40.39,40.41,30900.0,29.1341,29.1702,29.1341,29.1486,30900.0
2013-12-13 13:50:00,40.4,40.41,40.35,40.37,32300.0,29.1414,29.1486,29.1053,29.1197,32300.0
2013-12-13 13:55:00,40.36,40.37,40.28,40.3,33400.0,29.1125,29.1197,29.0548,29.0692,33400.0
2013-12-13 14:00:00,40.3,40.3,40.24,40.25,37700.0,29.0692,29.0692,29.0259,29.0332,37700.0
2013-12-13 14:05:00,40.24,40.25,40.22,40.24,45900.0,29.0259,29.0332,29.0115,29.0259,45900.0
2013-12-13 14:10:00,40.23,40.23,40.15,40.15,47100.0,29.0187,29.0187,28.961,28.961,47100.0
2013-12-13 14:15:00,40.16,40.23,40.15,40.22,66700.0,28.9682,29.0187,28.961,29.0115,66700.0
2013-12-13 14:20:00,40.23,40.23,40.19,40.2,54800.0,29.0187,29.0187,28.9899,28.9971,54800.0
2013-12-13 14:25:00,40.2,40.22,40.17,40.22,23400.0,28.9971,29.0115,28.9755,29.0115,23400.0
2013-12-13 14:30:00,40.22,40.27,40.21,40.27,23200.0,29.0115,29.0476,29.0043,29.0476,23200.0
2013-12-13 14:35:00,40.27,40.27,40.19,40.23,55600.0,29.0476,29.0476,28.9899,29.0187,55600.0
2013-12-13 14:40:00,40.24,40.29,40.24,40.29,16800.0,29.0259,29.062,29.0259,29.062,16800.0
2013-12-13 14:45:00,40.29,40.3,40.28,40.3,15700.0,29.062,29.0692,29.0548,29.0692,15700.0
2013-12-13 14:50:00,40.3,40.3,40.23,40.23,64900.0,29.0692,29.0692,29.0187,29.0187,64900.0
2013-12-13 14:55:00,40.24,40.3,40.23,40.3,83000.0,29.0259,29.0692,29.0187,29.0692,83000.0
2013-12-13 15:00:00,40.3,40.34,40.29,40.34,27200.0,29.0692,29.0981,29.062,29.0981,27200.0
2013-12-13 15:05:00,40.34,40.36,40.31,40.35,47900.0,29.0981,29.1125,29.0764,29.1053,47900.0
2013-12-13 15:10:00,40.36,40.38,40.35,40.35,33900.0,29.1125,29.1269,29.1053,29.1053,33900.0
2013-12-13 15:15:00,40.35,40.4,40.35,40.4,58900.0,29.1053,29.1414,29.1053,29.1414,58900.0
2013-12-13 15:20:00,40.4,40.43,40.4,40.41,84100.0,29.1414,29.163,29.1414,29.1486,84100.0
2013-12-13 15:25:00,40.42,40.42,40.4,40.41,45500.0,29.1558,29.1558,29.1414,29.1486,45500.0
2013-12-13 15:30:00,40.41,40.41,40.33,40.35,121000.0,29.1486,29.1486,29.0909,29.1053,121000.0
2013-12-13 15:35:00,40.34,40.35,40.27,40.27,59100.0,29.0981,29.1053,29.0476,29.0476,59100.0
2013-12-13 15:40:00,40.28,40.34,40.27,40.34,46600.0,29.0548,29.0981,29.0476,29.0981,46600.0
2013-12-13 15:45:00,40.33,40.36,40.31,40.33,84600.0,29.0909,29.1125,29.0764,29.0909,84600.0
2013-12-13 15:50:00,40.32,40.4,40.32,40.36,188000.0,29.0837,29.1414,29.0837,29.1125,188000.0
2013-12-13 15:55:00,40.37,40.38,40.33,40.34,181300.0,29.1197,29.1269,29.0909,29.0981,181300.0
2013-12-16 09:30:00,40.44,40.6,40.35,40.52,222800.0,29.1702,29.2856,29.1053,29.2279,222800.0
2013-12-16 09:35:00,40.52,40.76,40.52,40.67,85000.0,29.2279,29.401,29.2279,29.3361,85000.0
2013-12-16 09:40:00,40.67,40.8,40.67,40.78,36700.0,29.3361,29.4299,29.3361,29.4155,36700.0
2013-12-16 09:45:00,40.79,40.9,40.79,40.87,112800.0,29.4227,29.502,29.4227,29.4804,112800.0
2013-12-16 09:50:00,40.88,40.93,40.87,40.93,60900.0,29.4876,29.5237,29.4804,29.5237,60900.0
2013-12-16 09:55:00,40.94,40.95,40.87,40.94,68100.0,29.5309,29.5381,29.4804,29.5309,68100.0
2013-12-16 10:00:00,40.94,40.98,40.87,40.89,85700.0,29.5309,29.5597,29.4804,29.4948,85700.0
2013-12-16 10:05:00,40.89,40.9,40.81,40.81,67900.0,29.4948,29.502,29.4371,29.4371,67900.0
2013-12-16 10:10:00,40.8,40.84,40.78,40.83,22500.0,29.4299,29.4587,29.4155,29.4515,22500.0
2013-12-16 10:15:00,40.83,40.85,40.78,40.85,150200.0,29.4515,29.4659,29.4155,29.4659,150200.0
2013-12-16 10:20:00,40.85,40.92,40.77,40.82,41600.0,29.4659,29.5164,29.4082,29.4443,41600.0
2013-12-16 10:25:00,40.82,40.82,40.72,40.74,43400.0,29.4443,29.4443,29.3722,29.3866,43400.0
2013-12-16 10:30:00,40.75,40.79,40.66,40.66,45000.0,29.3938,29.4227,29.3289,29.3289,45000.0
2013-12-16 10:35:00,40.68,40.76,40.68,40.74,57300.0,29.3433,29.401,29.3433,29.3866,57300.0
2013-12-16 10:40:00,40.74,40.76,40.72,40.74,43600.0,29.3866,29.401,29.3722,29.3866,43600.0
2013-12-16 10:45:00,40.75,40.76,40.72,40.72,37600.0,29.3938,29.401,29.3722,29.3722,37600.0
2013-12-16 10:50:00,40.72,40.73,40.68,40.73,34000.0,29.3722,29.3794,29.3433,29.3794,34000.0
2013-12-16 10:55:00,40.72,40.77,40.71,40.76,30600.0,29.3722,29.4082,29.365,29.401,30600.0
2013-12-16 11:00:00,40.74,40.93,40.74,40.89,319500.0,29.3866,29.5237,29.3866,29.4948,319500.0
2013-12-16 11:05:00,40.9,40.99,40.86,40.98,110400.0,29.502,29.5669,29.4732,29.5597,110400.0
2013-12-16 11:10:00,40.98,41.12,40.97,41.06,106700.0,29.5597,29.6607,29.5525,29.6174,106700.0
2013-12-16 11:15:00,41.06,41.16,41.05,41.15,75700.0,29.6174,29.6896,29.6102,29.6823,75700.0
2013-12-16 11:20:00,41.15,41.25,41.15,41.19,121500.0,29.6823,29.7545,29.6823,29.7112,121500.0
2013-12-16 11:25:00,41.2,41.33,41.18,41.21,183800.0,29.7184,29.8122,29.704,29.7256,183800.0
2013-12-16 11:30:00,41.21,41.38,41.2,41.35,77700.0,29.7256,29.8482,29.7184,29.8266,77700.0
2013-12-16 11:35:00,41.36,41.38,41.17,41.23,93300.0,29.8338,29.8482,29.6968,29.7401,93300.0
2013-12-16 11:40:00,41.24,41.25,41.07,41.08,70800.0,29.7473,29.7545,29.6246,29.6319,70800.0
2013-12-16 11:45:00,41.08,41.18,41.05,41.16,86800.0,29.6319,29.704,29.6102,29.6896,86800.0
2013-12-16 11:50:00,41.17,41.19,41.04,41.09,62000.0,29.6968,29.7112,29.603,29.6391,62000.0
2013-12-16 11:55:00,41.08,41.09,41.08,41.09,22600.0,29.6319,29.6391,29.6319,29.6391,22600.0
2013-12-16 12:00:00,41.09,41.09,41.0,41.01,45100.0,29.6391,29.6391,29.5741,29.5814,45100.0
2013-12-16 12:05:00,41.0,41.02,40.95,41.01,44700.0,29.5741,29.5886,29.5381,29.5814,44700.0
2013-12-16 12:10:00,41.02,41.02,40.9,40.92,48600.0,29.5886,29.5886,29.502,29.5164,48600.0
2013-12-16 12:15:00,40.92,40.94,40.9,40.94,18200.0,29.5164,29.5309,29.502,29.5309,18200.0
2013-12-16 12:20:00,40.94,40.94,40.84,40.86,34600.0,29.5309,29.5309,29.4587,29.4732,34600.0
2013-12-16 12:25:00,40.86,40.89,40.84,40.85,28400.0,29.4732,29.4948,29.4587,29.4659,28400.0
2013-12-16 12:30:00,40.85,40.85,40.8,40.83,48200.0,29.4659,29.4659,29.4299,29.4515,48200.0
2013-12-16 12:35:00,40.82,40.85,40.82,40.83,30900.0,29.4443,29.4659,29.4443,29.4515,30900.0
2013-12-16 12:40:00,40.83,40.83,40.78,40.81,34100.0,29.4515,29.4515,29.4155,29.4371,34100.0
2013-12-16 12:45:00,40.81,40.83,40.79,40.82,34700.0,29.4371,29.4515,29.4227,29.4443,34700.0
2013-12-16 12:50:00,40.82,40.84,40.78,40.8,42800.0,29.4443,29.4587,29.4155,29.4299,42800.0
2013-12-16 12:55:00,40.79,40.79,40.7,40.76,67300.0,29.4227,29.4227,29.3578,29.401,67300.0
2013-12-16 13:00:00,40.75,40.76,40.66,40.7,45300.0,29.3938,29.401,29.3289,29.3578,45300.0
2013-12-16 13:05:00,40.7,40.73,40.68,40.71,35600.0,29.3578,29.3794,29.3433,29.365,35600.0
2013-12-16 13:10:00,40.71,40.72,40.63,40.66,42900.0,29.365,29.3722,29.3073,29.3289,42900.0
2013-12-16 13:15:00,40.66,40.71,40.66,40.7,19400.0,29.3289,29.365,29.3289,29.3578,19400.0
2013-12-16 13:20:00,40.7,40.73,40.68,40.73,25700.0,29.3578,29.3794,29.3433,29.3794,25700.0
2013-12-16 13:25:00,40.74,40.76,40.7,40.7,37700.0,29.3866,29.401,29.3578,29.3578,37700.0
2013-12-16 13:30:00,40.7,40.77,40.68,40.77,17400.0,29.3578,29.4082,29.3433,29.4082,17400.0
2013-12-16 13:35:00,40.76,40.77,40.67,40.67,37000.0,29.401,29.4082,29.3361,29.3361,37000.0
2013-12-16 13:40:00,40.67,40.71,40.64,40.68,31000.0,29.3361,29.365,29.3145,29.3433,31000.0
2013-12-16 13:45:00,40.69,40.7,40.65,40.7,19700.0,29.3505,29.3578,29.3217,29.3578,19700.0
2013-12-16 13:50:00,40.7,40.73,40.69,40.69,20300.0,29.3578,29.3794,29.3505,29.3505,20300.0
2013-12-16 13:55:00,40.69,40.72,40.69,40.71,24200.0,29.3505,29.3722,29.3505,29.365,24200.0
2013-12-16 14:00:00,40.72,40.8,40.68,40.8,31500.0,29.3722,29.4299,29.3433,29.4299,31500.0
2013-12-16 14:05:00,40.81,40.85,40.81,40.82,34100.0,29.4371,29.4659,29.4371,29.4443,34100.0
2013-12-16 14:10:00,40.81,40.82,40.81,40.82,15100.0,29.4371,29.4443,29.4371,29.4443,15100.0
2013-12-16 14:15:00,40.81,40.82,40.74,40.74,44000.0,29.4371,29.4443,29.3866,29.3866,44000.0
2013-12-16 14:20:00,40.75,40.76,40.73,40.74,21700.0,29.3938,29.401,29.3794,29.3866,21700.0
2013-12-16 14:25:00,40.74,40.75,40.71,40.73,28300.0,29.3866,29.3938,29.365,29.3794,28300.0
2013-12-16 14:30:00,40.73,40.74,40.69,40.69,23800.0,29.3794,29.3866,29.3505,29.3505,23800.0
2013-12-16 14:35:00,40.69,40.7,40.65,40.67,36100.0,29.3505,29.3578,29.3217,29.3361,36100.0
2013-12-16 14:40:00,40.67,40.7,40.66,40.7,31300.0,29.3361,29.3578,29.3289,29.3578,31300.0
2013-12-16 14:45:00,40.69,40.7,40.67,40.67,16300.0,29.3505,29.3578,29.3361,29.3361,16300.0
2013-12-16 14:50:00,40.67,40.72,40.67,40.72,36800.0,29.3361,29.3722,29.3361,29.3722,36800.0
2013-12-16 14:55:00,40.73,40.74,40.71,40.71,33400.0,29.3794,29.3866,29.365,29.365,33400.0
2013-12-16 15:00:00,40.71,40.75,40.71,40.75,29500.0,29.365,29.3938,29.365,29.3938,29500.0
2013-12-16 15:05:00,40.74,40.77,40.73,40.77,19900.0,29.3866,29.4082,29.3794,29.4082,19900.0
2013-12-16 15:10:00,40.77,40.8,40.76,40.78,33200.0,29.4082,29.4299,29.401,29.4155,33200.0
2013-12-16 15:15:00,40.77,40.77,40.74,40.76,38700.0,29.4082,29.4082,29.3866,29.401,38700.0
2013-12-16 15:20:00,40.75,40.76,40.68,40.68,41200.0,29.3938,29.401,29.3433,29.3433,41200.0
2013-12-16 15:25:00,40.68,40.72,40.67,40.72,39600.0,29.3433,29.3722,29.3361,29.3722,39600.0
2013-12-16 15:30:00,40.72,40.72,40.69,40.7,40200.0,29.3722,29.3722,29.3505,29.3578,40200.0
2013-12-16 15:35:00,40.71,40.76,40.7,40.7,92400.0,29.365,29.401,29.3578,29.3578,92400.0
2013-12-16 15:40:00,40.71,40.73,40.69,40.73,132200.0,29.365,29.3794,29.3505,29.3794,132200.0
2013-12-16 15:45:00,40.73,40.75,40.7,40.7,224500.0,29.3794,29.3938,29.3578,29.3578,224500.0
2013-12-16 15:50:00,40.7,40.73,40.69,40.7,165900.0,29.3578,29.3794,29.3505,29.3578,165900.0
2013-12-16 15:55:00,40.69,40.71,40.66,40.67,265200.0,29.3505,29.365,29.3289,29.3361,265200.0
2013-12-17 09:30:00,40.75,40.94,40.72,40.94,125300.0,29.3938,29.5309,29.3722,29.5309,125300.0
2013-12-17 09:35:00,40.94,41.0,40.88,40.88,78900.0,29.5309,29.5741,29.4876,29.4876,78900.0
2013-12-17 09:40:00,40.88,40.88,40.75,40.83,56400.0,29.4876,29.4876,29.3938,29.4515,56400.0
2013-12-17 09:45:00,40.83,40.86,40.78,40.82,46700.0,29.4515,29.4732,29.4155,29.4443,46700.0
2013-12-17 09:50:00,40.82,40.9,40.81,40.88,64300.0,29.4443,29.502,29.4371,29.4876,64300.0
2013-12-17 09:55:00,40.88,41.01,40.88,41.0,46100.0,29.4876,29.5814,29.4876,29.5741,46100.0
2013-12-17 10:00:00,40.99,41.05,40.98,40.98,58100.0,29.5669,29.6102,29.5597,29.5597,58100.0
2013-12-17 10:05:00,40.97,41.06,40.96,40.97,89700.0,29.5525,29.6174,29.5453,29.5525,89700.0
2013-12-17 10:10:00,40.97,40.99,40.93,40.98,33700.0,29.5525,29.5669,29.5237,29.5597,33700.0
2013-12-17 10:15:00,40.97,40.97,40.89,40.9,61500.0,29.5525,29.5525,29.4948,29.502,61500.0
2013-12-17 10:20:00,40.91,40.95,40.9,40.95,35000.0,29.5092,29.5381,29.502,29.5381,35000.0
2013-12-17 10:25:00,40.95,40.97,40.9,40.91,25700.0,29.5381,29.5525,29.502,29.5092,25700.0
2013-12-17 10:30:00,40.9,40.93,40.86,40.87,63700.0,29.502,29.5237,29.4732,29.4804,63700.0
2013-12-17 10:35:00,40.87,40.99,40.82,40.98,117900.0,29.4804,29.5669,29.4443,29.5597,117900.0
2013-12-17 10:40:00,40.98,41.0,40.85,40.86,51900.0,29.5597,29.5741,29.4659,29.4732,51900.0
2013-12-17 10:45:00,40.86,40.96,40.83,40.84,151900.0,29.4732,29.5453,29.4515,29.4587,151900.0
2013-12-17 10:50:00,40.83,40.86,40.79,40.85,26100.0,29.4515,29.4732,29.4227,29.4659,26100.0
2013-12-17 10:55:00,40.84,40.88,40.84,40.88,27000.0,29.4587,29.4876,29.4587,29.4876,27000.0
2013-12-17 11:00:00,40.87,40.88,40.82,40.86,36100.0,29.4804,29.4876,29.4443,29.4732,36100.0
2013-12-17 11:05:00,40.87,40.9,40.86,40.9,10400.0,29.4804,29.502,29.4732,29.502,10400.0
2013-12-17 11:10:00,40.89,40.92,40.87,40.92,36400.0,29.4948,29.5164,29.4804,29.5164,36400.0
2013-12-17 11:15:00,40.92,40.97,40.91,40.97,20600.0,29.5164,29.5525,29.5092,29.5525,20600.0
2013-12-17 11:20:00,40.96,40.99,40.95,40.99,30400.0,29.5453,29.5669,29.5381,29.5669,30400.0
2013-12-17 11:25:00,40.98,41.0,40.88,40.93,48300.0,29.5597,29.5741,29.4876,29.5237,48300.0
2013-12-17 11:30:00,40.93,40.96,40.92,40.96,43300.0,29.5237,29.5453,29.5164,29.5453,43300.0
2013-12-17 11:35:00,40.95,41.0,40.94,41.0,29700.0,29.5381,29.5741,29.5309,29.5741,29700.0
2013-12-17 11:40:00,40.99,41.09,40.99,41.08,47400.0,29.5669,29.6391,29.5669,29.6319,47400.0
2013-12-17 11:45:00,41.08,41.15,41.07,41.15,91900.0,29.6319,29.6823,29.6246,29.6823,91900.0
2013-12-17 11:50:00,41.15,41.22,41.15,41.2,45400.0,29.6823,29.7328,29.6823,29.7184,45400.0
2013-12-17 11:55:00,41.21,41.23,41.18,41.23,31800.0,29.7256,29.7401,29.704,29.7401,31800.0
2013-12-17 12:00:00,41.24,41.26,41.21,41.22,37400.0,29.7473,29.7617,29.7256,29.7328,37400.0
2013-12-17 12:05:00,41.22,41.22,41.19,41.2,35400.0,29.7328,29.7328,29.7112,29.7184,35400.0
2013-12-17 12:10:00,41.2,41.26,41.18,41.26,33100.0,29.7184,29.7617,29.704,29.7617,33100.0
2013-12-17 12:15:00,41.25,41.28,41.23,41.28,41100.0,29.7545,29.7761,29.7401,29.7761,41100.0
2013-12-17 12:20:00,41.29,41.34,41.27,41.34,30100.0,29.7833,29.8194,29.7689,29.8194,30100.0
2013-12-17 12:25:00,41.35,41.35,41.31,41.33,30000.0,29.8266,29.8266,29.7978,29.8122,30000.0
2013-12-17 12:30:00,41.32,41.4,41.32,41.39,177800.0,29.805,29.8627,29.805,29.8555,177800.0
2013-12-17 12:35:00,41.39,41.44,41.38,41.44,44400.0,29.8555,29.8915,29.8482,29.8915,44400.0
2013-12-17 12:40:00,41.43,41.55,41.43,41.5,146200.0,29.8843,29.9709,29.8843,29.9348,146200.0
2013-12-17 12:45:00,41.5,41.5,41.4,41.42,63600.0,29.9348,29.9348,29.8627,29.8771,63600.0
2013-12-17 12:50:00,41.42,41.57,41.42,41.52,78300.0,29.8771,29.9853,29.8771,29.9492,78300.0
2013-12-17 12:55:00,41.51,41.51,41.43,41.43,52600.0,29.942,29.942,29.8843,29.8843,52600.0
2013-12-17 13:00:00,41.44,41.48,41.4,41.41,69800.0,29.8915,29.9204,29.8627,29.8699,69800.0
2013-12-17 13:05:00,41.41,41.42,41.36,41.37,55800.0,29.8699,29.8771,29.8338,29.841,55800.0
2013-12-17 13:10:00,41.36,41.36,41.31,41.32,26100.0,29.8338,29.8338,29.7978,29.805,26100.0
2013-12-17 13:15:00,41.31,41.33,41.27,41.3,62900.0,29.7978,29.8122,29.7689,29.7905,62900.0
2013-12-17 13:20:00,41.3,41.4,41.3,41.38,27800.0,29.7905,29.8627,29.7905,29.8482,27800.0
2013-12-17 13:25:00,41.38,41.38,41.35,41.38,17700.0,29.8482,29.8482,29.8266,29.8482,17700.0
2013-12-17 13:30:00,41.38,41.38,41.33,41.34,31100.0,29.8482,29.8482,29.8122,29.8194,31100.0
2013-12-17 13:35:00,41.34,41.41,41.34,41.41,20300.0,29.8194,29.8699,29.8194,29.8699,20300.0
2013-12-17 13:40:00,41.4,41.42,41.33,41.34,47900.0,29.8627,29.8771,29.8122,29.8194,47900.0
2013-12-17 13:45:00,41.34,41.35,41.3,41.33,54200.0,29.8194,29.8266,29.7905,29.8122,54200.0
2013-12-17 13:50:00,41.33,41.34,41.31,41.34,34200.0,29.8122,29.8194,29.7978,29.8194,34200.0
2013-12-17 13:55:00,41.35,41.43,41.33,41.43,142700.0,29.8266,29.8843,29.8122,29.8843,142700.0
2013-12-17 14:00:00,41.43,41.52,41.43,41.52,40300.0,29.8843,29.9492,29.8843,29.9492,40300.0
2013-12-17 14:05:00,41.51,41.54,41.49,41.5,115000.0,29.942,29.9637,29.9276,29.9348,115000.0
2013-12-17 14:10:00,41.5,41.52,41.44,41.47,140800.0,29.9348,29.9492,29.8915,29.9132,140800.0
2013-12-17 14:15:00,41.46,41.49,41.43,41.48,27400.0,29.906,29.9276,29.8843,29.9204,27400.0
2013-12-17 14:20:00,41.48,41.49,41.44,41.45,183100.0,29.9204,29.9276,29.8915,29.8987,183100.0
2013-12-17 14:25:00,41.45,41.46,41.44,41.44,89400.0,29.8987,29.906,29.8915,29.8915,89400.0
2013-12-17 14:30:00,41.44,41.45,41.39,41.41,76700.0,29.8915,29.8987,29.8555,29.8699,76700.0
2013-12-17 14:35:00,41.41,41.43,41.34,41.36,60200.0,29.8699,29.8843,29.8194,29.8338,60200.0
2013-12-17 14:40:00,41.35,41.43,41.33,41.43,30600.0,29.8266,29.8843,29.8122,29.8843,30600.0
2013-12-17 14:45:00,41.43,41.47,41.42,41.47,39500.0,29.8843,29.9132,29.8771,29.9132,39500.0
2013-12-17 14:50:00,41.47,41.47,41.43,41.46,47600.0,29.9132,29.9132,29.8843,29.906,47600.0
2013-12-17 14:55:00,41.46,41.47,41.45,41.47,22000.0,29.906,29.9132,29.8987,29.9132,22000.0
2013-12-17 15:00:00,41.47,41.48,41.43,41.45,43600.0,29.9132,29.9204,29.8843,29.8987,43600.0
2013-12-17 15:05:00,41.45,41.5,41.45,41.5,31300.0,29.8987,29.9348,29.8987,29.9348,31300.0
2013-12-17 15:10:00,41.49,41.55,41.48,41.54,60300.0,29.9276,29.9709,29.9204,29.9637,60300.0
2013-12-17 15:15:00,41.54,41.61,41.53,41.6,102400.0,29.9637,30.0142,29.9564,30.0069,102400.0
2013-12-17 15:20:00,41.6,41.61,41.58,41.61,93200.0,30.0069,30.0142,29.9925,30.0142,93200.0
2013-12-17 15:25:00,41.6,41.61,41.51,41.51,76500.0,30.0069,30.0142,29.942,29.942,76500.0
2013-12-17 15:30:00,41.52,41.52,41.45,41.47,68000.0,29.9492,29.9492,29.8987,29.9132,68000.0
2013-12-17 15:35:00,41.47,41.53,41.47,41.53,76100.0,29.9132,29.9564,29.9132,29.9564,76100.0
2013-12-17 15:40:00,41.52,41.53,41.46,41.46,125400.0,29.9492,29.9564,29.906,29.906,125400.0
2013-12-17 15:45:00,41.46,41.52,41.42,41.49,160000.0,29.906,29.9492,29.8771,29.9276,160000.0
2013-12-17 15:50:00,41.49,41.51,41.48,41.51,161500.0,29.9276,29.942,29.9204,29.942,161500.0
2013-12-17 15:55:00,41.52,41.57,41.46,41.47,382300.0,29.9492,29.9853,29.906,29.9132,382300.0
2013-12-18 09:30:00,41.67,41.68,41.54,41.57,113300.0,30.0574,30.0646,29.9637,29.9853,113300.0
2013-12-18 09:35:00,41.6,41.64,41.44,41.61,34100.0,30.0069,30.0358,29.8915,30.0142,34100.0
2013-12-18 09:40:00,41.59,41.62,41.5,41.61,28400.0,29.9997,30.0214,29.9348,30.0142,28400.0
2013-12-18 09:45:00,41.61,41.84,41.61,41.84,58400.0,30.0142,30.1801,30.0142,30.1801,58400.0
2013-12-18 09:50:00,41.83,41.9,41.8,41.9,112300.0,30.1728,30.2233,30.1512,30.2233,112300.0
2013-12-18 09:55:00,41.88,41.89,41.77,41.81,77200.0,30.2089,30.2161,30.1296,30.1584,77200.0
2013-12-18 10:00:00,41.81,41.81,41.67,41.75,70500.0,30.1584,30.1584,30.0574,30.1151,70500.0
2013-12-18 10:05:00,41.76,41.91,41.76,41.91,72100.0,30.1224,30.2305,30.1224,30.2305,72100.0
2013-12-18 10:10:00,41.92,41.92,41.78,41.85,33900.0,30.2378,30.2378,30.1368,30.1873,33900.0
2013-12-18 10:15:00,41.86,41.86,41.74,41.74,27100.0,30.1945,30.1945,30.1079,30.1079,27100.0
2013-12-18 10:20:00,41.75,41.82,41.73,41.82,32600.0,30.1151,30.1656,30.1007,30.1656,32600.0
2013-12-18 10:25:00,41.83,41.84,41.79,41.79,42500.0,30.1728,30.1801,30.144,30.144,42500.0
2013-12-18 10:30:00,41.79,41.82,41.67,41.7,95400.0,30.144,30.1656,30.0574,30.0791,95400.0
2013-12-18 10:35:00,41.7,41.8,41.67,41.67,81700.0,30.0791,30.1512,30.0574,30.0574,81700.0
2013-12-18 10:40:00,41.67,41.78,41.67,41.75,164200.0,30.0574,30.1368,30.0574,30.1151,164200.0
2013-12-18 10:45:00,41.75,41.82,41.71,41.82,77000.0,30.1151,30.1656,30.0863,30.1656,77000.0
2013-12-18 10:50:00,41.81,41.86,41.81,41.83,69300.0,30.1584,30.1945,30.1584,30.1728,69300.0
2013-12-18 10:55:00,41.83,41.85,41.81,41.82,29400.0,30.1728,30.1873,30.1584,30.1656,29400.0
2013-12-18 11:00:00,41.81,41.88,41.81,41.86,104400.0,30.1584,30.2089,30.1584,30.1945,104400.0
2013-12-18 11:05:00,41.86,41.86,41.74,41.77,32900.0,30.1945,30.1945,30.1079,30.1296,32900.0
2013-12-18 11:10:00,41.77,41.8,41.77,41.79,22700.0,30.1296,30.1512,30.1296,30.144,22700.0
2013-12-18 11:15:00,41.79,41.87,41.77,41.86,48600.0,30.144,30.2017,30.1296,30.1945,48600.0
2013-12-18 11:20:00,41.86,41.87,41.84,41.87,13400.0,30.1945,30.2017,30.1801,30.2017,13400.0
2013-12-18 11:25:00,41.87,41.88,41.84,41.84,32500.0,30.2017,30.2089,30.1801,30.1801,32500.0
2013-12-18 11:30:00,41.85,41.94,41.84,41.93,58700.0,30.1873,30.2522,30.1801,30.245,58700.0
2013-12-18 11:35:00,41.93,41.95,41.9,41.91,43900.0,30.245,30.2594,30.2233,30.2305,43900.0
2013-12-18 11:40:00,41.91,41.91,41.72,41.73,75400.0,30.2305,30.2305,30.0935,30.1007,75400.0
2013-12-18 11:45:00,41.74,41.74,41.6,41.62,61500.0,30.1079,30.1079,30.0069,30.0214,61500.0
2013-12-18 11:50:00,41.62,41.62,41.52,41.59,54200.0,30.0214,30.0214,29.9492,29.9997,54200.0
2013-12-18 11:55:00,41.6,41.66,41.52,41.53,56300.0,30.0069,30.0502,29.9492,29.9564,56300.0
2013-12-18 12:00:00,41.54,41.64,41.54,41.64,20600.0,29.9637,30.0358,29.9637,30.0358,20600.0
2013-12-18 12:05:00,41.64,41.71,41.62,41.7,16500.0,30.0358,30.0863,30.0214,30.0791,16500.0
2013-12-18 12:10:00,41.7,41.82,41.7,41.79,60900.0,30.0791,30.1656,30.0791,30.144,60900.0
2013-12-18 12:15:00,41.79,41.89,41.78,41.87,79500.0,30.144,30.2161,30.1368,30.2017,79500.0
2013-12-18 12:20:00,41.86,41.9,41.8,41.89,23800.0,30.1945,30.2233,30.1512,30.2161,23800.0
2013-12-18 12:25:00,41.89,41.89,41.81,41.86,23800.0,30.2161,30.2161,30.1584,30.1945,23800.0
2013-12-18 12:30:00,41.85,41.91,41.84,41.89,38600.0,30.1873,30.2305,30.1801,30.2161,38600.0
2013-12-18 12:35:00,41.88,41.88,41.81,41.86,18100.0,30.2089,30.2089,30.1584,30.1945,18100.0
2013-12-18 12:40:00,41.86,41.86,41.81,41.86,27500.0,30.1945,30.1945,30.1584,30.1945,27500.0
2013-12-18 12:45:00,41.85,41.93,41.83,41.93,128300.0,30.1873,30.245,30.1728,30.245,128300.0
2013-12-18 12:50:00,41.93,41.93,41.88,41.9,23100.0,30.245,30.245,30.2089,30.2233,23100.0
2013-12-18 12:55:00,41.9,41.9,41.81,41.82,26100.0,30.2233,30.2233,30.1584,30.1656,26100.0
2013-12-18 13:00:00,41.82,41.84,41.74,41.82,71400.0,30.1656,30.1801,30.1079,30.1656,71400.0
2013-12-18 13:05:00,41.82,41.82,41.78,41.8,42000.0,30.1656,30.1656,30.1368,30.1512,42000.0
2013-12-18 13:10:00,41.81,41.82,41.76,41.77,80400.0,30.1584,30.1656,30.1224,30.1296,80400.0
2013-12-18 13:15:00,41.76,41.81,41.76,41.8,41100.0,30.1224,30.1584,30.1224,30.1512,41100.0
2013-12-18 13:20:00,41.8,41.8,41.76,41.8,19100.0,30.1512,30.1512,30.1224,30.1512,19100.0
2013-12-18 13:25:00,41.79,41.86,41.79,41.86,24400.0,30.144,30.1945,30.144,30.1945,24400.0
2013-12-18 13:30:00,41.85,41.86,41.8,41.8,36300.0,30.1873,30.1945,30.1512,30.1512,36300.0
2013-12-18 13:35:00,41.8,41.83,41.78,41.83,70200.0,30.1512,30.1728,30.1368,30.1728,70200.0
2013-12-18 13:40:00,41.83,41.85,41.81,41.81,39000.0,30.1728,30.1873,30.1584,30.1584,39000.0
2013-12-18 13:45:00,41.81,41.91,41.81,41.91,26000.0,30.1584,30.2305,30.1584,30.2305,26000.0
2013-12-18 13:50:00,41.9,41.98,41.89,41.98,69600.0,30.2233,30.281,30.2161,30.281,69600.0
2013-12-18 13:55:00,41.98,42.12,41.95,41.99,109600.0,30.281,30.382,30.2594,30.2883,109600.0
2013-12-18 14:00:00,41.98,42.19,41.53,42.11,260400.0,30.281,30.4325,29.9564,30.3748,260400.0
2013-12-18 14:05:00,42.09,42.34,41.97,42.2,127800.0,30.3604,30.5407,30.2738,30.4397,127800.0
2013-12-18 14:10:00,42.2,42.41,42.2,42.4,132900.0,30.4397,30.5912,30.4397,30.584,132900.0
2013-12-18 14:15:00,42.39,42.41,42.3,42.32,199600.0,30.5768,30.5912,30.5119,30.5263,199600.0
2013-12-18 14:20:00,42.32,42.38,42.24,42.35,99300.0,30.5263,30.5696,30.4686,30.5479,99300.0
2013-12-18 14:25:00,42.37,42.42,42.29,42.35,74200.0,30.5624,30.5984,30.5047,30.5479,74200.0
2013-12-18 14:30:00,42.34,42.45,42.32,42.43,111800.0,30.5407,30.6201,30.5263,30.6056,111800.0
2013-12-18 14:35:00,42.43,42.59,42.41,42.59,109500.0,30.6056,30.721,30.5912,30.721,109500.0
2013-12-18 14:40:00,42.59,42.59,42.47,42.48,127900.0,30.721,30.721,30.6345,30.6417,127900.0
2013-12-18 14:45:00,42.49,42.51,42.41,42.45,68200.0,30.6489,30.6633,30.5912,30.6201,68200.0
2013-12-18 14:50:00,42.45,42.51,42.44,42.5,55000.0,30.6201,30.6633,30.6128,30.6561,55000.0
2013-12-18 14:55:00,42.5,42.63,42.5,42.61,75400.0,30.6561,30.7499,30.6561,30.7355,75400.0
2013-12-18 15:00:00,42.62,42.62,42.52,42.6,110100.0,30.7427,30.7427,30.6706,30.7283,110100.0
2013-12-18 15:05:00,42.61,42.63,42.53,42.62,75400.0,30.7355,30.7499,30.6778,30.7427,75400.0
2013-12-18 15:10:00,42.63,42.79,42.63,42.78,141200.0,30.7499,30.8653,30.7499,30.8581,141200.0
2013-12-18 15:15:00,42.79,42.86,42.76,42.86,125200.0,30.8653,30.9158,30.8437,30.9158,125200.0
2013-12-18 15:20:00,42.87,42.9,42.82,42.84,127200.0,30.923,30.9447,30.887,30.9014,127200.0
2013-12-18 15:25:00,42.84,42.86,42.76,42.84,149800.0,30.9014,30.9158,30.8437,30.9014,149800.0
2013-12-18 15:30:00,42.84,42.9,42.82,42.88,165800.0,30.9014,30.9447,30.887,30.9302,165800.0
2013-12-18 15:35:00,42.87,43.0,42.87,43.0,218300.0,30.923,31.0168,30.923,31.0168,218300.0
2013-12-18 15:40:00,43.0,43.06,42.99,43.06,264600.0,31.0168,31.0601,31.0096,31.0601,264600.0
2013-12-18 15:45:00,43.07,43.13,43.06,43.08,468000.0,31.0673,31.1106,31.0601,31.0745,468000.0
2013-12-18 15:50:00,43.08,43.1,43.02,43.02,383100.0,31.0745,31.0889,31.0312,31.0312,383100.0
2013-12-18 15:55:00,43.03,43.16,43.02,43.15,615900.0,31.0384,31.1322,31.0312,31.125,615900.0
2013-12-19 09:30:00,43.02,43.09,42.91,42.94,91900.0,31.0312,31.0817,30.9519,30.9735,91900.0
2013-12-19 09:35:00,42.93,42.97,42.8,42.92,105000.0,30.9663,30.9951,30.8725,30.9591,105000.0
2013-12-19 09:40:00,42.89,42.96,42.88,42.95,55300.0,30.9374,30.9879,30.9302,30.9807,55300.0
2013-12-19 09:45:00,42.95,43.04,42.77,42.78,118700.0,30.9807,31.0456,30.8509,30.8581,118700.0
2013-12-19 09:50:00,42.79,42.97,42.78,42.95,62900.0,30.8653,30.9951,30.8581,30.9807,62900.0
2013-12-19 09:55:00,42.94,42.95,42.88,42.94,39900.0,30.9735,30.9807,30.9302,30.9735,39900.0
2013-12-19 10:00:00,42.93,43.02,42.91,43.01,87400.0,30.9663,31.0312,30.9519,31.024,87400.0
2013-12-19 10:05:00,43.01,43.04,42.93,43.04,98700.0,31.024,31.0456,30.9663,31.0456,98700.0
2013-12-19 10:10:00,43.04,43.08,43.0,43.03,99500.0,31.0456,31.0745,31.0168,31.0384,99500.0
2013-12-19 10:15:00,43.04,43.11,43.02,43.09,59500.0,31.0456,31.0961,31.0312,31.0817,59500.0
2013-12-19 10:20:00,43.09,43.1,43.06,43.09,47300.0,31.0817,31.0889,31.0601,31.0817,47300.0
2013-12-19 10:25:00,43.09,43.13,43.09,43.1,50700.0,31.0817,31.1106,31.0817,31.0889,50700.0
2013-12-19 10:30:00,43.11,43.22,43.11,43.22,77900.0,31.0961,31.1755,31.0961,31.1755,77900.0
2013-12-19 10:35:00,43.22,43.27,43.2,43.27,59000.0,31.1755,31.2115,31.1611,31.2115,59000.0
2013-12-19 10:40:00,43.26,43.27,43.18,43.27,50900.0,31.2043,31.2115,31.1466,31.2115,50900.0
2013-12-19 10:45:00,43.28,43.31,43.23,43.26,52200.0,31.2188,31.2404,31.1827,31.2043,52200.0
2013-12-19 10:50:00,43.27,43.34,43.25,43.33,71800.0,31.2115,31.262,31.1971,31.2548,71800.0
2013-12-19 10:55:00,43.34,43.39,43.33,43.36,66000.0,31.262,31.2981,31.2548,31.2765,66000.0
2013-12-19 11:00:00,43.36,43.38,43.34,43.35,52600.0,31.2765,31.2909,31.262,31.2693,52600.0
2013-12-19 11:05:00,43.35,43.35,43.29,43.3,107800.0,31.2693,31.2693,31.226,31.2332,107800.0
2013-12-19 11:10:00,43.31,43.33,43.26,43.29,85100.0,31.2404,31.2548,31.2043,31.226,85100.0
2013-12-19 11:15:00,43.29,43.32,43.29,43.3,132700.0,31.226,31.2476,31.226,31.2332,132700.0
2013-12-19 11:20:00,43.3,43.34,43.29,43.34,66800.0,31.2332,31.262,31.226,31.262,66800.0
2013-12-19 11:25:00,43.33,43.38,43.29,43.37,74400.0,31.2548,31.2909,31.226,31.2837,74400.0
2013-12-19 11:30:00,43.37,43.48,43.37,43.48,88200.0,31.2837,31.363,31.2837,31.363,88200.0
2013-12-19 11:35:00,43.47,43.5,43.46,43.48,53700.0,31.3558,31.3774,31.3486,31.363,53700.0
2013-12-19 11:40:00,43.49,43.58,43.47,43.57,109900.0,31.3702,31.4352,31.3558,31.4279,109900.0
2013-12-19 11:45:00,43.56,43.67,43.56,43.66,116500.0,31.4207,31.5001,31.4207,31.4929,116500.0
2013-12-19 11:50:00,43.67,43.69,43.65,43.68,85200.0,31.5001,31.5145,31.4856,31.5073,85200.0
2013-12-19 11:55:00,43.69,43.69,43.64,43.67,92600.0,31.5145,31.5145,31.4784,31.5001,92600.0
2013-12-19 12:00:00,43.67,43.73,43.67,43.68,168900.0,31.5001,31.5434,31.5001,31.5073,168900.0
2013-12-19 12:05:00,43.67,43.72,43.59,43.6,130000.0,31.5001,31.5361,31.4424,31.4496,130000.0
2013-12-19 12:10:00,43.6,43.6,43.55,43.59,56100.0,31.4496,31.4496,31.4135,31.4424,56100.0
2013-12-19 12:15:00,43.59,43.66,43.59,43.63,62200.0,31.4424,31.4929,31.4424,31.4712,62200.0
2013-12-19 12:20:00,43.62,43.73,43.62,43.72,86600.0,31.464,31.5434,31.464,31.5361,86600.0
2013-12-19 12:25:00,43.72,43.76,43.7,43.74,81800.0,31.5361,31.565,31.5217,31.5506,81800.0
2013-12-19 12:30:00,43.74,43.79,43.73,43.78,41400.0,31.5506,31.5866,31.5434,31.5794,41400.0
2013-12-19 12:35:00,43.78,43.79,43.73,43.73,33900.0,31.5794,31.5866,31.5434,31.5434,33900.0
2013-12-19 12:40:00,43.74,43.78,43.73,43.77,37800.0,31.5506,31.5794,31.5434,31.5722,37800.0
2013-12-19 12:45:00,43.77,43.78,43.75,43.78,46300.0,31.5722,31.5794,31.5578,31.5794,46300.0
2013-12-19 12:50:00,43.77,43.78,43.71,43.76,79200.0,31.5722,31.5794,31.5289,31.565,79200.0
2013-12-19 12:55:00,43.75,43.77,43.71,43.75,54300.0,31.5578,31.5722,31.5289,31.5578,54300.0
2013-12-19 13:00:00,43.74,43.75,43.68,43.68,89800.0,31.5506,31.5578,31.5073,31.5073,89800.0
2013-12-19 13:05:00,43.67,43.78,43.67,43.78,35600.0,31.5001,31.5794,31.5001,31.5794,35600.0
2013-12-19 13:10:00,43.78,43.8,43.74,43.74,83400.0,31.5794,31.5938,31.5506,31.5506,83400.0
2013-12-19 13:15:00,43.74,43.77,43.71,43.73,87600.0,31.5506,31.5722,31.5289,31.5434,87600.0
2013-12-19 13:20:00,43.72,43.75,43.7,43.72,52900.0,31.5361,31.5578,31.5217,31.5361,52900.0
2013-12-19 13:25:00,43.72,43.74,43.71,43.72,60000.0,31.5361,31.5506,31.5289,31.5361,60000.0
2013-12-19 13:30:00,43.73,43.75,43.62,43.63,88100.0,31.5434,31.5578,31.464,31.4712,88100.0
2013-12-19 13:35:00,43.62,43.69,43.62,43.65,87100.0,31.464,31.5145,31.464,31.4856,87100.0
2013-12-19 13:40:00,43.65,43.66,43.65,43.66,52300.0,31.4856,31.4929,31.4856,31.4929,52300.0
2013-12-19 13:45:00,43.66,43.68,43.61,43.64,45000.0,31.4929,31.5073,31.4568,31.4784,45000.0
2013-12-19 13:50:00,43.64,43.7,43.63,43.67,31800.0,31.4784,31.5217,31.4712,31.5001,31800.0
2013-12-19 13:55:00,43.67,43.71,43.64,43.71,36100.0,31.5001,31.5289,31.4784,31.5289,36100.0
2013-12-19 14:00:00,43.71,43.75,43.69,43.71,40000.0,31.5289,31.5578,31.5145,31.5289,40000.0
2013-12-19 14:05:00,43.71,43.78,43.7,43.77,66200.0,31.5289,31.5794,31.5217,31.5722,66200.0
2013-12-19 14:10:00,43.77,43.77,43.73,43.74,45600.0,31.5722,31.5722,31.5434,31.5506,45600.0
2013-12-19 14:15:00,43.73,43.75,43.67,43.67,57200.0,31.5434,31.5578,31.5001,31.5001,57200.0
2013-12-19 14:20:00,43.67,43.68,43.56,43.57,54300.0,31.5001,31.5073,31.4207,31.4279,54300.0
2013-12-19 14:25:00,43.58,43.63,43.58,43.62,33700.0,31.4352,31.4712,31.4352,31.464,33700.0
2013-12-19 14:30:00,43.61,43.69,43.6,43.68,45500.0,31.4568,31.5145,31.4496,31.5073,45500.0
2013-12-19 14:35:00,43.67,43.68,43.63,43.65,27300.0,31.5001,31.5073,31.4712,31.4856,27300.0
2013-12-19 14:40:00,43.65,43.7,43.63,43.64,51200.0,31.4856,31.5217,31.4712,31.4784,51200.0
2013-12-19 14:45:00,43.65,43.68,43.64,43.64,48000.0,31.4856,31.5073,31.4784,31.4784,48000.0
2013-12-19 14:50:00,43.63,43.66,43.61,43.63,33500.0,31.4712,31.4929,31.4568,31.4712,33500.0
2013-12-19 14:55:00,43.63,43.64,43.58,43.61,52000.0,31.4712,31.4784,31.4352,31.4568,52000.0
2013-12-19 15:00:00,43.6,43.65,43.59,43.63,61000.0,31.4496,31.4856,31.4424,31.4712,61000.0
2013-12-19 15:05:00,43.64,43.67,43.62,43.63,31900.0,31.4784,31.5001,31.464,31.4712,31900.0
2013-12-19 15:10:00,43.63,43.72,43.62,43.72,59300.0,31.4712,31.5361,31.464,31.5361,59300.0
2013-12-19 15:15:00,43.72,43.75,43.71,43.74,55800.0,31.5361,31.5578,31.5289,31.5506,55800.0
2013-12-19 15:20:00,43.73,43.76,43.71,43.73,67200.0,31.5434,31.565,31.5289,31.5434,67200.0
2013-12-19 15:25:00,43.73,43.76,43.72,43.72,70200.0,31.5434,31.565,31.5361,31.5361,70200.0
2013-12-19 15:30:00,43.72,43.76,43.7,43.71,106000.0,31.5361,31.565,31.5217,31.5289,106000.0
2013-12-19 15:35:00,43.7,43.77,43.7,43.74,125400.0,31.5217,31.5722,31.5217,31.5506,125400.0
2013-12-19 15:40:00,43.75,43.77,43.72,43.76,102900.0,31.5578,31.5722,31.5361,31.565,102900.0
2013-12-19 15:45:00,43.75,43.75,43.71,43.74,185200.0,31.5578,31.5578,31.5289,31.5506,185200.0
2013-12-19 15:50:00,43.74,43.74,43.68,43.68,225900.0,31.5506,31.5506,31.5073,31.5073,225900.0
2013-12-19 15:55:00,43.68,43.83,43.67,43.78,528200.0,31.5073,31.6155,31.5001,31.5794,528200.0
2013-12-20 09:30:00,43.72,43.84,43.56,43.69,674300.0,31.5361,31.6227,31.4207,31.5145,674300.0
2013-12-20 09:35:00,43.69,43.81,43.55,43.74,40400.0,31.5145,31.6011,31.4135,31.5506,40400.0
2013-12-20 09:40:00,43.73,43.73,43.53,43.54,55000.0,31.5434,31.5434,31.3991,31.4063,55000.0
2013-12-20 09:45:00,43.54,43.78,43.54,43.68,68000.0,31.4063,31.5794,31.4063,31.5073,68000.0
2013-12-20 09:50:00,43.69,43.81,43.69,43.79,77900.0,31.5145,31.6011,31.5145,31.5866,77900.0
2013-12-20 09:55:00,43.79,43.8,43.71,43.76,77100.0,31.5866,31.5938,31.5289,31.565,77100.0
2013-12-20 10:00:00,43.76,43.76,43.46,43.46,88300.0,31.565,31.565,31.3486,31.3486,88300.0
2013-12-20 10:05:00,43.45,43.53,43.45,43.47,92100.0,31.3414,31.3991,31.3414,31.3558,92100.0
2013-12-20 10:10:00,43.47,43.5,43.36,43.37,61800.0,31.3558,31.3774,31.2765,31.2837,61800.0
2013-12-20 10:15:00,43.36,43.39,43.24,43.25,76200.0,31.2765,31.2981,31.1899,31.1971,76200.0
2013-12-20 10:20:00,43.26,43.3,43.19,43.24,36200.0,31.2043,31.2332,31.1538,31.1899,36200.0
2013-12-20 10:25:00,43.25,43.41,43.24,43.32,80100.0,31.1971,31.3125,31.1899,31.2476,80100.0
2013-12-20 10:30:00,43.32,43.52,43.32,43.5,70100.0,31.2476,31.3919,31.2476,31.3774,70100.0
2013-12-20 10:35:00,43.5,43.68,43.48,43.62,98300.0,31.3774,31.5073,31.363,31.464,98300.0
2013-12-20 10:40:00,43.62,43.65,43.58,43.65,48600.0,31.464,31.4856,31.4352,31.4856,48600.0
2013-12-20 10:45:00,43.66,43.7,43.56,43.56,62100.0,31.4929,31.5217,31.4207,31.4207,62100.0
2013-12-20 10:50:00,43.55,43.61,43.53,43.59,35300.0,31.4135,31.4568,31.3991,31.4424,35300.0
2013-12-20 10:55:00,43.59,43.64,43.54,43.58,41200.0,31.4424,31.4784,31.4063,31.4352,41200.0
2013-12-20 11:00:00,43.59,43.78,43.59,43.77,54600.0,31.4424,31.5794,31.4424,31.5722,54600.0
2013-12-20 11:05:00,43.77,43.8,43.66,43.66,106300.0,31.5722,31.5938,31.4929,31.4929,106300.0
2013-12-20 11:10:00,43.66,43.76,43.63,43.76,45100.0,31.4929,31.565,31.4712,31.565,45100.0
2013-12-20 11:15:00,43.76,43.78,43.72,43.74,57400.0,31.565,31.5794,31.5361,31.5506,57400.0
2013-12-20 11:20:00,43.73,43.79,43.72,43.78,35300.0,31.5434,31.5866,31.5361,31.5794,35300.0
2013-12-20 11:25:00,43.78,43.79,43.69,43.7,72400.0,31.5794,31.5866,31.5145,31.5217,72400.0
2013-12-20 11:30:00,43.7,43.78,43.7,43.73,59100.0,31.5217,31.5794,31.5217,31.5434,59100.0
2013-12-20 11:35:00,43.74,43.85,43.73,43.8,60200.0,31.5506,31.6299,31.5434,31.5938,60200.0
2013-12-20 11:40:00,43.8,43.86,43.77,43.82,41900.0,31.5938,31.6371,31.5722,31.6083,41900.0
2013-12-20 11:45:00,43.81,43.82,43.75,43.82,35400.0,31.6011,31.6083,31.5578,31.6083,35400.0
2013-12-20 11:50:00,43.83,43.84,43.76,43.76,21500.0,31.6155,31.6227,31.565,31.565,21500.0
2013-12-20 11:55:00,43.77,43.88,43.73,43.85,121600.0,31.5722,31.6516,31.5434,31.6299,121600.0
2013-12-20 12:00:00,43.84,43.88,43.82,43.86,43100.0,31.6227,31.6516,31.6083,31.6371,43100.0
2013-12-20 12:05:00,43.86,43.87,43.82,43.86,29300.0,31.6371,31.6443,31.6083,31.6371,29300.0
2013-12-20 12:10:00,43.86,43.88,43.82,43.83,58100.0,31.6371,31.6516,31.6083,31.6155,58100.0
2013-12-20 12:15:00,43.84,43.88,43.8,43.84,46400.0,31.6227,31.6516,31.5938,31.6227,46400.0
2013-12-20 12:20:00,43.85,43.89,43.83,43.88,19700.0,31.6299,31.6588,31.6155,31.6516,19700.0
2013-12-20 12:25:00,43.88,43.93,43.83,43.92,39000.0,31.6516,31.6876,31.6155,31.6804,39000.0
2013-12-20 12:30:00,43.92,43.93,43.88,43.92,34000.0,31.6804,31.6876,31.6516,31.6804,34000.0
2013-12-20 12:35:00,43.91,43.93,43.89,43.9,17600.0,31.6732,31.6876,31.6588,31.666,17600.0
2013-12-20 12:40:00,43.89,43.93,43.87,43.87,30900.0,31.6588,31.6876,31.6443,31.6443,30900.0
2013-12-20 12:45:00,43.87,43.93,43.86,43.89,31000.0,31.6443,31.6876,31.6371,31.6588,31000.0
2013-12-20 12:50:00,43.9,43.9,43.86,43.88,16500.0,31.666,31.666,31.6371,31.6516,16500.0
2013-12-20 12:55:00,43.89,43.94,43.89,43.91,38300.0,31.6588,31.6948,31.6588,31.6732,38300.0
2013-12-20 13:00:00,43.91,43.93,43.89,43.9,29600.0,31.6732,31.6876,31.6588,31.666,29600.0
2013-12-20 13:05:00,43.89,43.9,43.86,43.87,34200.0,31.6588,31.666,31.6371,31.6443,34200.0
2013-12-20 13:10:00,43.88,43.9,43.83,43.88,36500.0,31.6516,31.666,31.6155,31.6516,36500.0
2013-12-20 13:15:00,43.88,43.88,43.81,43.84,31500.0,31.6516,31.6516,31.6011,31.6227,31500.0
2013-12-20 13:20:00,43.85,43.88,43.82,43.88,18400.0,31.6299,31.6516,31.6083,31.6516,18400.0
2013-12-20 13:25:00,43.89,43.89,43.84,43.86,26600.0,31.6588,31.6588,31.6227,31.6371,26600.0
2013-12-20 13:30:00,43.85,43.9,43.82,43.83,47900.0,31.6299,31.666,31.6083,31.6155,47900.0
2013-12-20 13:35:00,43.83,43.85,43.76,43.8,54100.0,31.6155,31.6299,31.565,31.5938,54100.0
2013-12-20 13:40:00,43.81,43.82,43.77,43.77,26700.0,31.6011,31.6083,31.5722,31.5722,26700.0
2013-12-20 13:45:00,43.77,43.77,43.71,43.73,77600.0,31.5722,31.5722,31.5289,31.5434,77600.0
2013-12-20 13:50:00,43.73,43.75,43.71,43.73,46100.0,31.5434,31.5578,31.5289,31.5434,46100.0
2013-12-20 13:55:00,43.73,43.77,43.72,43.77,19200.0,31.5434,31.5722,31.5361,31.5722,19200.0
2013-12-20 14:00:00,43.78,43.81,43.76,43.8,49800.0,31.5794,31.6011,31.565,31.5938,49800.0
2013-12-20 14:05:00,43.79,43.85,43.79,43.84,28500.0,31.5866,31.6299,31.5866,31.6227,28500.0
2013-12-20 14:10:00,43.83,43.84,43.8,43.8,38100.0,31.6155,31.6227,31.5938,31.5938,38100.0
2013-12-20 14:15:00,43.8,43.88,43.8,43.88,36300.0,31.5938,31.6516,31.5938,31.6516,36300.0
2013-12-20 14:20:00,43.88,43.88,43.84,43.88,36300.0,31.6516,31.6516,31.6227,31.6516,36300.0
2013-12-20 14:25:00,43.87,43.88,43.84,43.87,32500.0,31.6443,31.6516,31.6227,31.6443,32500.0
2013-12-20 14:30:00,43.87,43.91,43.85,43.9,60200.0,31.6443,31.6732,31.6299,31.666,60200.0
2013-12-20 14:35:00,43.9,43.91,43.89,43.9,89800.0,31.666,31.6732,31.6588,31.666,89800.0
2013-12-20 14:40:00,43.9,43.9,43.86,43.89,68300.0,31.666,31.666,31.6371,31.6588,68300.0
2013-12-20 14:45:00,43.88,43.89,43.79,43.8,55500.0,31.6516,31.6588,31.5866,31.5938,55500.0
2013-12-20 14:50:00,43.79,43.79,43.68,43.68,52700.0,31.5866,31.5866,31.5073,31.5073,52700.0
2013-12-20 14:55:00,43.68,43.68,43.64,43.65,62800.0,31.5073,31.5073,31.4784,31.4856,62800.0
2013-12-20 15:00:00,43.65,43.67,43.6,43.61,56100.0,31.4856,31.5001,31.4496,31.4568,56100.0
2013-12-20 15:05:00,43.61,43.62,43.59,43.6,55400.0,31.4568,31.464,31.4424,31.4496,55400.0
2013-12-20 15:10:00,43.59,43.62,43.58,43.61,62600.0,31.4424,31.464,31.4352,31.4568,62600.0
2013-12-20 15:15:00,43.6,43.61,43.58,43.6,36000.0,31.4496,31.4568,31.4352,31.4496,36000.0
2013-12-20 15:20:00,43.6,43.61,43.57,43.57,48700.0,31.4496,31.4568,31.4279,31.4279,48700.0
2013-12-20 15:25:00,43.57,43.58,43.46,43.51,203500.0,31.4279,31.4352,31.3486,31.3847,203500.0
2013-12-20 15:30:00,43.51,43.54,43.44,43.46,127000.0,31.3847,31.4063,31.3342,31.3486,127000.0
2013-12-20 15:35:00,43.46,43.52,43.43,43.5,121200.0,31.3486,31.3919,31.327,31.3774,121200.0
2013-12-20 15:40:00,43.5,43.52,43.41,43.43,158600.0,31.3774,31.3919,31.3125,31.327,158600.0
2013-12-20 15:45:00,43.42,43.43,43.33,43.34,284300.0,31.3197,31.327,31.2548,31.262,284300.0
2013-12-20 15:50:00,43.33,43.41,43.33,43.4,242900.0,31.2548,31.3125,31.2548,31.3053,242900.0
2013-12-20 15:55:00,43.39,43.4,43.3,43.38,681100.0,31.2981,31.3053,31.2332,31.2909,681100.0
2013-12-23 09:30:00,43.5,43.76,43.5,43.73,98500.0,31.3774,31.565,31.3774,31.5434,98500.0
2013-12-23 09:35:00,43.76,43.76,43.55,43.64,24400.0,31.565,31.565,31.4135,31.4784,24400.0
2013-12-23 09:40:00,43.63,43.64,43.43,43.54,44100.0,31.4712,31.4784,31.327,31.4063,44100.0
2013-12-23 09:45:00,43.55,43.6,43.48,43.51,39600.0,31.4135,31.4496,31.363,31.3847,39600.0
2013-12-23 09:50:00,43.5,43.51,43.27,43.31,39900.0,31.3774,31.3847,31.2115,31.2404,39900.0
2013-12-23 09:55:00,43.3,43.34,43.12,43.14,48600.0,31.2332,31.262,31.1033,31.1178,48600.0
2013-12-23 10:00:00,43.13,43.17,43.05,43.14,100000.0,31.1106,31.1394,31.0529,31.1178,100000.0
2013-12-23 10:05:00,43.14,43.16,43.08,43.12,51800.0,31.1178,31.1322,31.0745,31.1033,51800.0
2013-12-23 10:10:00,43.13,43.23,43.13,43.23,72400.0,31.1106,31.1827,31.1106,31.1827,72400.0
2013-12-23 10:15:00,43.22,43.32,43.22,43.32,38100.0,31.1755,31.2476,31.1755,31.2476,38100.0
2013-12-23 10:20:00,43.33,43.4,43.33,43.38,27700.0,31.2548,31.3053,31.2548,31.2909,27700.0
2013-12-23 10:25:00,43.38,43.39,43.23,43.3,52200.0,31.2909,31.2981,31.1827,31.2332,52200.0
2013-12-23 10:30:00,43.3,43.35,43.3,43.31,36700.0,31.2332,31.2693,31.2332,31.2404,36700.0
2013-12-23 10:35:00,43.32,43.37,43.24,43.28,35600.0,31.2476,31.2837,31.1899,31.2188,35600.0
2013-12-23 10:40:00,43.28,43.33,43.28,43.32,17500.0,31.2188,31.2548,31.2188,31.2476,17500.0
2013-12-23 10:45:00,43.32,43.34,43.22,43.22,33900.0,31.2476,31.262,31.1755,31.1755,33900.0
2013-12-23 10:50:00,43.22,43.25,43.19,43.2,62200.0,31.1755,31.1971,31.1538,31.1611,62200.0
2013-12-23 10:55:00,43.19,43.2,43.15,43.17,30800.0,31.1538,31.1611,31.125,31.1394,30800.0
2013-12-23 11:00:00,43.16,43.22,43.16,43.19,27000.0,31.1322,31.1755,31.1322,31.1538,27000.0
2013-12-23 11:05:00,43.18,43.19,43.12,43.15,32700.0,31.1466,31.1538,31.1033,31.125,32700.0
2013-12-23 11:10:00,43.15,43.15,43.08,43.08,32500.0,31.125,31.125,31.0745,31.0745,32500.0
2013-12-23 11:15:00,43.09,43.11,43.04,43.05,35100.0,31.0817,31.0961,31.0456,31.0529,35100.0
2013-12-23 11:20:00,43.04,43.05,42.97,43.0,61800.0,31.0456,31.0529,30.9951,31.0168,61800.0
2013-12-23 11:25:00,43.0,43.16,43.0,43.16,33800.0,31.0168,31.1322,31.0168,31.1322,33800.0
2013-12-23 11:30:00,43.16,43.21,43.16,43.19,36100.0,31.1322,31.1683,31.1322,31.1538,36100.0
2013-12-23 11:35:00,43.19,43.22,43.18,43.21,9200.0,31.1538,31.1755,31.1466,31.1683,9200.0
2013-12-23 11:40:00,43.22,43.26,43.21,43.26,29500.0,31.1755,31.2043,31.1683,31.2043,29500.0
2013-12-23 11:45:00,43.26,43.31,43.25,43.27,27800.0,31.2043,31.2404,31.1971,31.2115,27800.0
2013-12-23 11:50:00,43.27,43.29,43.25,43.29,19000.0,31.2115,31.226,31.1971,31.226,19000.0
2013-12-23 11:55:00,43.28,43.29,43.15,43.16,39500.0,31.2188,31.226,31.125,31.1322,39500.0
2013-12-23 12:00:00,43.15,43.16,43.1,43.11,33000.0,31.125,31.1322,31.0889,31.0961,33000.0
2013-12-23 12:05:00,43.11,43.12,43.06,43.06,49400.0,31.0961,31.1033,31.0601,31.0601,49400.0
2013-12-23 12:10:00,43.06,43.19,43.05,43.19,50600.0,31.0601,31.1538,31.0529,31.1538,50600.0
2013-12-23 12:15:00,43.19,43.22,43.15,43.16,43900.0,31.1538,31.1755,31.125,31.1322,43900.0
2013-12-23 12:20:00,43.15,43.19,43.14,43.15,37000.0,31.125,31.1538,31.1178,31.125,37000.0
2013-12-23 12:25:00,43.15,43.18,43.1,43.1,38200.0,31.125,31.1466,31.0889,31.0889,38200.0
2013-12-23 12:30:00,43.1,43.1,43.06,43.06,20200.0,31.0889,31.0889,31.0601,31.0601,20200.0
2013-12-23 12:35:00,43.07,43.1,43.02,43.04,38600.0,31.0673,31.0889,31.0312,31.0456,38600.0
2013-12-23 12:40:00,43.04,43.06,43.02,43.02,39100.0,31.0456,31.0601,31.0312,31.0312,39100.0
2013-12-23 12:45:00,43.02,43.03,42.89,42.92,154000.0,31.0312,31.0384,30.9374,30.9591,154000.0
2013-12-23 12:50:00,42.91,42.97,42.91,42.94,65900.0,30.9519,30.9951,30.9519,30.9735,65900.0
2013-12-23 12:55:00,42.95,42.95,42.88,42.93,61000.0,30.9807,30.9807,30.9302,30.9663,61000.0
2013-12-23 13:00:00,42.93,42.95,42.86,42.9,56400.0,30.9663,30.9807,30.9158,30.9447,56400.0
2013-12-23 13:05:00,42.9,42.97,42.89,42.9,35800.0,30.9447,30.9951,30.9374,30.9447,35800.0
2013-12-23 13:10:00,42.9,42.96,42.9,42.93,36000.0,30.9447,30.9879,30.9447,30.9663,36000.0
2013-12-23 13:15:00,42.93,42.99,42.92,42.93,31800.0,30.9663,31.0096,30.9591,30.9663,31800.0
2013-12-23 13:20:00,42.92,42.96,42.89,42.96,105900.0,30.9591,30.9879,30.9374,30.9879,105900.0
2013-12-23 13:25:00,42.96,43.02,42.95,43.01,37400.0,30.9879,31.0312,30.9807,31.024,37400.0
2013-12-23 13:30:00,43.02,43.07,43.0,43.07,27400.0,31.0312,31.0673,31.0168,31.0673,27400.0
2013-12-23 13:35:00,43.07,43.09,43.03,43.04,34000.0,31.0673,31.0817,31.0384,31.0456,34000.0
2013-12-23 13:40:00,43.03,43.04,42.97,43.01,40300.0,31.0384,31.0456,30.9951,31.024,40300.0
2013-12-23 13:45:00,43.01,43.03,42.98,42.99,29900.0,31.024,31.0384,31.0024,31.0096,29900.0
2013-12-23 13:50:00,42.99,43.03,42.99,42.99,40400.0,31.0096,31.0384,31.0096,31.0096,40400.0
2013-12-23 13:55:00,42.99,43.05,42.99,43.05,23300.0,31.0096,31.0529,31.0096,31.0529,23300.0
2013-12-23 14:00:00,43.04,43.06,43.03,43.06,17600.0,31.0456,31.0601,31.0384,31.0601,17600.0
2013-12-23 14:05:00,43.07,43.1,43.07,43.07,19500.0,31.0673,31.0889,31.0673,31.0673,19500.0
2013-12-23 14:10:00,43.07,43.1,43.06,43.09,29700.0,31.0673,31.0889,31.0601,31.0817,29700.0
2013-12-23 14:15:00,43.1,43.15,43.07,43.1,42600.0,31.0889,31.125,31.0673,31.0889,42600.0
2013-12-23 14:20:00,43.1,43.14,43.1,43.14,30600.0,31.0889,31.1178,31.0889,31.1178,30600.0
2013-12-23 14:25:00,43.14,43.16,43.13,43.13,23700.0,31.1178,31.1322,31.1106,31.1106,23700.0
2013-12-23 14:30:00,43.13,43.16,43.12,43.15,19000.0,31.1106,31.1322,31.1033,31.125,19000.0
2013-12-23 14:35:00,43.14,43.16,43.13,43.16,30400.0,31.1178,31.1322,31.1106,31.1322,30400.0
2013-12-23 14:40:00,43.16,43.16,43.11,43.12,40800.0,31.1322,31.1322,31.0961,31.1033,40800.0
2013-12-23 14:45:00,43.12,43.14,43.1,43.12,44200.0,31.1033,31.1178,31.0889,31.1033,44200.0
2013-12-23 14:50:00,43.11,43.12,43.07,43.08,25100.0,31.0961,31.1033,31.0673,31.0745,25100.0
2013-12-23 14:55:00,43.07,43.09,43.07,43.08,30700.0,31.0673,31.0817,31.0673,31.0745,30700.0
2013-12-23 15:00:00,43.08,43.11,43.06,43.06,48500.0,31.0745,31.0961,31.0601,31.0601,48500.0
2013-12-23 15:05:00,43.07,43.07,43.02,43.02,35200.0,31.0673,31.0673,31.0312,31.0312,35200.0
2013-12-23 15:10:00,43.02,43.03,42.97,42.98,53000.0,31.0312,31.0384,30.9951,31.0024,53000.0
2013-12-23 15:15:00,42.98,43.01,42.98,43.01,46500.0,31.0024,31.024,31.0024,31.024,46500.0
2013-12-23 15:20:00,43.01,43.05,43.0,43.04,45800.0,31.024,31.0529,31.0168,31.0456,45800.0
2013-12-23 15:25:00,43.05,43.07,43.04,43.07,27100.0,31.0529,31.0673,31.0456,31.0673,27100.0
2013-12-23 15:30:00,43.07,43.1,43.07,43.1,20300.0,31.0673,31.0889,31.0673,31.0889,20300.0
2013-12-23 15:35:00,43.1,43.1,43.08,43.1,83100.0,31.0889,31.0889,31.0745,31.0889,83100.0
2013-12-23 15:40:00,43.09,43.11,43.07,43.08,91700.0,31.0817,31.0961,31.0673,31.0745,91700.0
2013-12-23 15:45:00,43.07,43.08,42.98,42.98,149600.0,31.0673,31.0745,31.0024,31.0024,149600.0
2013-12-23 15:50:00,42.98,43.02,42.97,43.01,214200.0,31.0024,31.0312,30.9951,31.024,214200.0
2013-12-23 15:55:00,43.01,43.05,43.01,43.04,196000.0,31.024,31.0529,31.024,31.0456,196000.0
2013-12-24 09:30:00,43.16,43.31,43.15,43.22,61300.0,31.1322,31.2404,31.125,31.1755,61300.0
2013-12-24 09:35:00,43.23,43.27,43.19,43.24,22000.0,31.1827,31.2115,31.1538,31.1899,22000.0
2013-12-24 09:40:00,43.25,43.25,43.13,43.17,43400.0,31.1971,31.1971,31.1106,31.1394,43400.0
2013-12-24 09:45:00,43.16,43.16,43.07,43.12,50500.0,31.1322,31.1322,31.0673,31.1033,50500.0
2013-12-24 09:50:00,43.13,43.25,43.11,43.25,22900.0,31.1106,31.1971,31.0961,31.1971,22900.0
2013-12-24 09:55:00,43.25,43.31,43.25,43.3,23000.0,31.1971,31.2404,31.1971,31.2332,23000.0
2013-12-24 10:00:00,43.3,43.43,43.29,43.42,29600.0,31.2332,31.327,31.226,31.3197,29600.0
2013-12-24 10:05:00,43.42,43.42,43.32,43.41,43800.0,31.3197,31.3197,31.2476,31.3125,43800.0
2013-12-24 10:10:00,43.4,43.42,43.36,43.39,25000.0,31.3053,31.3197,31.2765,31.2981,25000.0
2013-12-24 10:15:00,43.39,43.39,43.25,43.3,29100.0,31.2981,31.2981,31.1971,31.2332,29100.0
2013-12-24 10:20:00,43.3,43.36,43.28,43.35,16600.0,31.2332,31.2765,31.2188,31.2693,16600.0
2013-12-24 10:25:00,43.35,43.39,43.33,43.37,12100.0,31.2693,31.2981,31.2548,31.2837,12100.0
2013-12-24 10:30:00,43.36,43.38,43.33,43.35,18700.0,31.2765,31.2909,31.2548,31.2693,18700.0
2013-12-24 10:35:00,43.35,43.39,43.33,43.37,20500.0,31.2693,31.2981,31.2548,31.2837,20500.0
2013-12-24 10:40:00,43.37,43.38,43.33,43.34,10600.0,31.2837,31.2909,31.2548,31.262,10600.0
2013-12-24 10:45:00,43.34,43.35,43.31,43.31,13800.0,31.262,31.2693,31.2404,31.2404,13800.0
2013-12-24 10:50:00,43.3,43.33,43.28,43.29,16500.0,31.2332,31.2548,31.2188,31.226,16500.0
2013-12-24 10:55:00,43.29,43.33,43.29,43.32,10500.0,31.226,31.2548,31.226,31.2476,10500.0
2013-12-24 11:00:00,43.33,43.36,43.32,43.36,20300.0,31.2548,31.2765,31.2476,31.2765,20300.0
2013-12-24 11:05:00,43.35,43.41,43.33,43.41,20900.0,31.2693,31.3125,31.2548,31.3125,20900.0
2013-12-24 11:10:00,43.41,43.44,43.39,43.42,13200.0,31.3125,31.3342,31.2981,31.3197,13200.0
2013-12-24 11:15:00,43.43,43.48,43.41,43.47,18200.0,31.327,31.363,31.3125,31.3558,18200.0
2013-12-24 11:20:00,43.48,43.49,43.44,43.47,35200.0,31.363,31.3702,31.3342,31.3558,35200.0
2013-12-24 11:25:00,43.48,43.48,43.42,43.43,23900.0,31.363,31.363,31.3197,31.327,23900.0
2013-12-24 11:30:00,43.43,43.46,43.42,43.43,20900.0,31.327,31.3486,31.3197,31.327,20900.0
2013-12-24 11:35:00,43.42,43.43,43.34,43.36,29800.0,31.3197,31.327,31.262,31.2765,29800.0
2013-12-24 11:40:00,43.35,43.36,43.32,43.34,17700.0,31.2693,31.2765,31.2476,31.262,17700.0
2013-12-24 11:45:00,43.34,43.37,43.34,43.36,12400.0,31.262,31.2837,31.262,31.2765,12400.0
2013-12-24 11:50:00,43.36,43.4,43.36,43.38,20700.0,31.2765,31.3053,31.2765,31.2909,20700.0
2013-12-24 11:55:00,43.38,43.38,43.33,43.36,20000.0,31.2909,31.2909,31.2548,31.2765,20000.0
2013-12-24 12:00:00,43.37,43.39,43.34,43.37,14800.0,31.2837,31.2981,31.262,31.2837,14800.0
2013-12-24 12:05:00,43.37,43.39,43.35,43.37,25800.0,31.2837,31.2981,31.2693,31.2837,25800.0
2013-12-24 12:10:00,43.36,43.36,43.32,43.35,23200.0,31.2765,31.2765,31.2476,31.2693,23200.0
2013-12-24 12:15:00,43.35,43.37,43.33,43.36,19700.0,31.2693,31.2837,31.2548,31.2765,19700.0
2013-12-24 12:20:00,43.36,43.36,43.31,43.34,20800.0,31.2765,31.2765,31.2404,31.262,20800.0
2013-12-24 12:25:00,43.35,43.35,43.31,43.32,15600.0,31.2693,31.2693,31.2404,31.2476,15600.0
2013-12-24 12:30:00,43.31,43.31,43.25,43.25,19000.0,31.2404,31.2404,31.1971,31.1971,19000.0
2013-12-24 12:35:00,43.26,43.32,43.25,43.25,38100.0,31.2043,31.2476,31.1971,31.1971,38100.0
2013-12-24 12:40:00,43.25,43.27,43.22,43.23,38600.0,31.1971,31.2115,31.1755,31.1827,38600.0
2013-12-24 12:45:00,43.23,43.24,43.21,43.23,35800.0,31.1827,31.1899,31.1683,31.1827,35800.0
2013-12-24 12:50:00,43.23,43.24,43.22,43.23,40300.0,31.1827,31.1899,31.1755,31.1827,40300.0
2013-12-24 12:55:00,43.23,43.26,43.22,43.26,61400.0,31.1827,31.2043,31.1755,31.2043,61400.0
2013-12-26 09:30:00,43.32,43.5,43.32,43.43,26600.0,31.2476,31.3774,31.2476,31.327,26600.0
2013-12-26 09:35:00,43.47,43.49,43.42,43.49,12900.0,31.3558,31.3702,31.3197,31.3702,12900.0
2013-12-26 09:40:00,43.46,43.6,43.39,43.6,69200.0,31.3486,31.4496,31.2981,31.4496,69200.0
2013-12-26 09:45:00,43.6,43.64,43.54,43.62,35100.0,31.4496,31.4784,31.4063,31.464,35100.0
2013-12-26 09:50:00,43.62,43.63,43.43,43.46,45800.0,31.464,31.4712,31.327,31.3486,45800.0
2013-12-26 09:55:00,43.46,43.5,43.45,43.48,27000.0,31.3486,31.3774,31.3414,31.363,27000.0
2013-12-26 10:00:00,43.49,43.51,43.46,43.49,18800.0,31.3702,31.3847,31.3486,31.3702,18800.0
2013-12-26 10:05:00,43.49,43.54,43.47,43.48,26100.0,31.3702,31.4063,31.3558,31.363,26100.0
2013-12-26 10:10:00,43.49,43.5,43.43,43.45,22400.0,31.3702,31.3774,31.327,31.3414,22400.0
2013-12-26 10:15:00,43.45,43.45,43.3,43.32,51600.0,31.3414,31.3414,31.2332,31.2476,51600.0
2013-12-26 10:20:00,43.33,43.38,43.27,43.32,66400.0,31.2548,31.2909,31.2115,31.2476,66400.0
2013-12-26 10:25:00,43.33,43.33,43.24,43.26,35900.0,31.2548,31.2548,31.1899,31.2043,35900.0
2013-12-26 10:30:00,43.26,43.32,43.25,43.32,19800.0,31.2043,31.2476,31.1971,31.2476,19800.0
2013-12-26 10:35:00,43.31,43.4,43.28,43.39,57600.0,31.2404,31.3053,31.2188,31.2981,57600.0
2013-12-26 10:40:00,43.39,43.45,43.39,43.43,16000.0,31.2981,31.3414,31.2981,31.327,16000.0
2013-12-26 10:45:00,43.43,43.47,43.43,43.45,19000.0,31.327,31.3558,31.327,31.3414,19000.0
2013-12-26 10:50:00,43.45,43.46,43.41,43.43,12200.0,31.3414,31.3486,31.3125,31.327,12200.0
2013-12-26 10:55:00,43.41,43.44,43.39,43.39,16800.0,31.3125,31.3342,31.2981,31.2981,16800.0
2013-12-26 11:00:00,43.39,43.39,43.36,43.38,13700.0,31.2981,31.2981,31.2765,31.2909,13700.0
2013-12-26 11:05:00,43.39,43.41,43.36,43.41,23000.0,31.2981,31.3125,31.2765,31.3125,23000.0
2013-12-26 11:10:00,43.4,43.41,43.35,43.35,19200.0,31.3053,31.3125,31.2693,31.2693,19200.0
2013-12-26 11:15:00,43.36,43.39,43.33,43.36,19800.0,31.2765,31.2981,31.2548,31.2765,19800.0
2013-12-26 11:20:00,43.36,43.4,43.34,43.36,14600.0,31.2765,31.3053,31.262,31.2765,14600.0
2013-12-26 11:25:00,43.37,43.38,43.34,43.38,13800.0,31.2837,31.2909,31.262,31.2909,13800.0
2013-12-26 11:30:00,43.38,43.38,43.35,43.36,20900.0,31.2909,31.2909,31.2693,31.2765,20900.0
2013-12-26 11:35:00,43.37,43.37,43.33,43.34,8800.0,31.2837,31.2837,31.2548,31.262,8800.0
2013-12-26 11:40:00,43.35,43.39,43.34,43.36,15400.0,31.2693,31.2981,31.262,31.2765,15400.0
2013-12-26 11:45:00,43.37,43.41,43.35,43.41,13500.0,31.2837,31.3125,31.2693,31.3125,13500.0
2013-12-26 11:50:00,43.4,43.41,43.37,43.38,14300.0,31.3053,31.3125,31.2837,31.2909,14300.0
2013-12-26 11:55:00,43.39,43.4,43.37,43.39,9000.0,31.2981,31.3053,31.2837,31.2981,9000.0
2013-12-26 12:00:00,43.4,43.42,43.39,43.4,14200.0,31.3053,31.3197,31.2981,31.3053,14200.0
2013-12-26 12:05:00,43.4,43.42,43.39,43.41,15300.0,31.3053,31.3197,31.2981,31.3125,15300.0
2013-12-26 12:10:00,43.4,43.41,43.4,43.41,3800.0,31.3053,31.3125,31.3053,31.3125,3800.0
2013-12-26 12:15:00,43.41,43.45,43.41,43.44,17500.0,31.3125,31.3414,31.3125,31.3342,17500.0
2013-12-26 12:20:00,43.43,43.44,43.41,43.43,15900.0,31.327,31.3342,31.3125,31.327,15900.0
2013-12-26 12:25:00,43.42,43.48,43.41,43.48,13300.0,31.3197,31.363,31.3125,31.363,13300.0
2013-12-26 12:30:00,43.48,43.49,43.45,43.48,22500.0,31.363,31.3702,31.3414,31.363,22500.0
2013-12-26 12:35:00,43.48,43.48,43.43,43.43,14300.0,31.363,31.363,31.327,31.327,14300.0
2013-12-26 12:40:00,43.43,43.45,43.43,43.45,5600.0,31.327,31.3414,31.327,31.3414,5600.0
2013-12-26 12:45:00,43.45,43.48,43.45,43.45,13600.0,31.3414,31.363,31.3414,31.3414,13600.0
2013-12-26 12:50:00,43.45,43.46,43.45,43.46,9800.0,31.3414,31.3486,31.3414,31.3486,9800.0
2013-12-26 12:55:00,43.46,43.46,43.43,43.44,12900.0,31.3486,31.3486,31.327,31.3342,12900.0
2013-12-26 13:00:00,43.44,43.48,43.44,43.48,15100.0,31.3342,31.363,31.3342,31.363,15100.0
2013-12-26 13:05:00,43.48,43.49,43.46,43.49,11100.0,31.363,31.3702,31.3486,31.3702,11100.0
2013-12-26 13:10:00,43.48,43.55,43.48,43.54,24900.0,31.363,31.4135,31.363,31.4063,24900.0
2013-12-26 13:15:00,43.55,43.59,43.55,43.58,20400.0,31.4135,31.4424,31.4135,31.4352,20400.0
2013-12-26 13:20:00,43.58,43.6,43.57,43.59,15200.0,31.4352,31.4496,31.4279,31.4424,15200.0
2013-12-26 13:25:00,43.6,43.61,43.57,43.58,22200.0,31.4496,31.4568,31.4279,31.4352,22200.0
2013-12-26 13:30:00,43.59,43.63,43.58,43.61,26600.0,31.4424,31.4712,31.4352,31.4568,26600.0
2013-12-26 13:35:00,43.62,43.62,43.6,43.6,14400.0,31.464,31.464,31.4496,31.4496,14400.0
2013-12-26 13:40:00,43.61,43.62,43.59,43.6,15300.0,31.4568,31.464,31.4424,31.4496,15300.0
2013-12-26 13:45:00,43.6,43.61,43.59,43.61,8200.0,31.4496,31.4568,31.4424,31.4568,8200.0
2013-12-26 13:50:00,43.61,43.64,43.6,43.63,19500.0,31.4568,31.4784,31.4496,31.4712,19500.0
2013-12-26 13:55:00,43.64,43.71,43.64,43.69,65900.0,31.4784,31.5289,31.4784,31.5145,65900.0
2013-12-26 14:00:00,43.7,43.73,43.69,43.7,25100.0,31.5217,31.5434,31.5145,31.5217,25100.0
2013-12-26 14:05:00,43.7,43.71,43.66,43.7,34700.0,31.5217,31.5289,31.4929,31.5217,34700.0
2013-12-26 14:10:00,43.7,43.73,43.7,43.71,19200.0,31.5217,31.5434,31.5217,31.5289,19200.0
2013-12-26 14:15:00,43.72,43.75,43.7,43.75,27600.0,31.5361,31.5578,31.5217,31.5578,27600.0
2013-12-26 14:20:00,43.75,43.78,43.75,43.78,20400.0,31.5578,31.5794,31.5578,31.5794,20400.0
2013-12-26 14:25:00,43.77,43.8,43.76,43.8,29500.0,31.5722,31.5938,31.565,31.5938,29500.0
2013-12-26 14:30:00,43.79,43.8,43.77,43.79,19500.0,31.5866,31.5938,31.5722,31.5866,19500.0
2013-12-26 14:35:00,43.79,43.8,43.76,43.79,30500.0,31.5866,31.5938,31.565,31.5866,30500.0
2013-12-26 14:40:00,43.78,43.79,43.73,43.74,20500.0,31.5794,31.5866,31.5434,31.5506,20500.0
2013-12-26 14:45:00,43.74,43.76,43.74,43.76,9800.0,31.5506,31.565,31.5506,31.565,9800.0
2013-12-26 14:50:00,43.75,43.76,43.71,43.72,30200.0,31.5578,31.565,31.5289,31.5361,30200.0
2013-12-26 14:55:00,43.71,43.73,43.7,43.72,9800.0,31.5289,31.5434,31.5217,31.5361,9800.0
2013-12-26 15:00:00,43.71,43.73,43.67,43.67,32800.0,31.5289,31.5434,31.5001,31.5001,32800.0
2013-12-26 15:05:00,43.67,43.69,43.65,43.65,38600.0,31.5001,31.5145,31.4856,31.4856,38600.0
2013-12-26 15:10:00,43.65,43.67,43.63,43.63,35100.0,31.4856,31.5001,31.4712,31.4712,35100.0
2013-12-26 15:15:00,43.64,43.67,43.63,43.66,13900.0,31.4784,31.5001,31.4712,31.4929,13900.0
2013-12-26 15:20:00,43.66,43.67,43.63,43.63,15800.0,31.4929,31.5001,31.4712,31.4712,15800.0
2013-12-26 15:25:00,43.64,43.68,43.63,43.66,28500.0,31.4784,31.5073,31.4712,31.4929,28500.0
2013-12-26 15:30:00,43.67,43.68,43.66,43.68,17800.0,31.5001,31.5073,31.4929,31.5073,17800.0
2013-12-26 15:35:00,43.68,43.68,43.64,43.65,57900.0,31.5073,31.5073,31.4784,31.4856,57900.0
2013-12-26 15:40:00,43.65,43.67,43.62,43.66,56900.0,31.4856,31.5001,31.464,31.4929,56900.0
2013-12-26 15:45:00,43.66,43.67,43.6,43.61,89500.0,31.4929,31.5001,31.4496,31.4568,89500.0
2013-12-26 15:50:00,43.61,43.68,43.6,43.68,99200.0,31.4568,31.5073,31.4496,31.5073,99200.0
2013-12-26 15:55:00,43.68,43.7,43.65,43.66,178900.0,31.5073,31.5217,31.4856,31.4929,178900.0
2013-12-27 09:30:00,43.66,43.69,43.51,43.56,75200.0,31.4929,31.5145,31.3847,31.4207,75200.0
2013-12-27 09:35:00,43.56,43.65,43.51,43.61,38600.0,31.4207,31.4856,31.3847,31.4568,38600.0
2013-12-27 09:40:00,43.63,43.68,43.56,43.57,14900.0,31.4712,31.5073,31.4207,31.4279,14900.0
2013-12-27 09:45:00,43.56,43.68,43.55,43.64,32500.0,31.4207,31.5073,31.4135,31.4784,32500.0
2013-12-27 09:50:00,43.63,43.73,43.62,43.73,29900.0,31.4712,31.5434,31.464,31.5434,29900.0
2013-12-27 09:55:00,43.73,43.79,43.69,43.76,27000.0,31.5434,31.5866,31.5145,31.565,27000.0
2013-12-27 10:00:00,43.75,43.84,43.72,43.83,108700.0,31.5578,31.6227,31.5361,31.6155,108700.0
2013-12-27 10:05:00,43.83,43.88,43.83,43.86,41900.0,31.6155,31.6516,31.6155,31.6371,41900.0
2013-12-27 10:10:00,43.86,43.92,43.82,43.91,149000.0,31.6371,31.6804,31.6083,31.6732,149000.0
2013-12-27 10:15:00,43.91,43.96,43.78,43.78,49300.0,31.6732,31.7093,31.5794,31.5794,49300.0
2013-12-27 10:20:00,43.78,43.84,43.76,43.79,57000.0,31.5794,31.6227,31.565,31.5866,57000.0
2013-12-27 10:25:00,43.79,43.81,43.74,43.74,61100.0,31.5866,31.6011,31.5506,31.5506,61100.0
2013-12-27 10:30:00,43.74,43.75,43.62,43.62,25500.0,31.5506,31.5578,31.464,31.464,25500.0
2013-12-27 10:35:00,43.63,43.65,43.62,43.63,15000.0,31.4712,31.4856,31.464,31.4712,15000.0
2013-12-27 10:40:00,43.63,43.63,43.52,43.54,31200.0,31.4712,31.4712,31.3919,31.4063,31200.0
2013-12-27 10:45:00,43.55,43.59,43.54,43.59,8900.0,31.4135,31.4424,31.4063,31.4424,8900.0
2013-12-27 10:50:00,43.59,43.6,43.55,43.55,23800.0,31.4424,31.4496,31.4135,31.4135,23800.0
2013-12-27 10:55:00,43.56,43.66,43.56,43.66,28100.0,31.4207,31.4929,31.4207,31.4929,28100.0
2013-12-27 11:00:00,43.67,43.68,43.61,43.61,53400.0,31.5001,31.5073,31.4568,31.4568,53400.0
2013-12-27 11:05:00,43.62,43.65,43.62,43.62,14100.0,31.464,31.4856,31.464,31.464,14100.0
2013-12-27 11:10:00,43.62,43.66,43.62,43.63,21900.0,31.464,31.4929,31.464,31.4712,21900.0
2013-12-27 11:15:00,43.63,43.7,43.62,43.69,11300.0,31.4712,31.5217,31.464,31.5145,11300.0
2013-12-27 11:20:00,43.69,43.73,43.68,43.69,25500.0,31.5145,31.5434,31.5073,31.5145,25500.0
2013-12-27 11:25:00,43.69,43.74,43.68,43.73,8800.0,31.5145,31.5506,31.5073,31.5434,8800.0
2013-12-27 11:30:00,43.74,43.79,43.74,43.77,15500.0,31.5506,31.5866,31.5506,31.5722,15500.0
2013-12-27 11:35:00,43.77,43.83,43.76,43.8,26700.0,31.5722,31.6155,31.565,31.5938,26700.0
2013-12-27 11:40:00,43.79,43.83,43.79,43.79,52200.0,31.5866,31.6155,31.5866,31.5866,52200.0
2013-12-27 11:45:00,43.8,43.81,43.75,43.78,17400.0,31.5938,31.6011,31.5578,31.5794,17400.0
2013-12-27 11:50:00,43.78,43.8,43.77,43.8,8200.0,31.5794,31.5938,31.5722,31.5938,8200.0
2013-12-27 11:55:00,43.79,43.8,43.71,43.72,18500.0,31.5866,31.5938,31.5289,31.5361,18500.0
2013-12-27 12:00:00,43.72,43.73,43.68,43.7,17800.0,31.5361,31.5434,31.5073,31.5217,17800.0
2013-12-27 12:05:00,43.7,43.72,43.69,43.7,7600.0,31.5217,31.5361,31.5145,31.5217,7600.0
2013-12-27 12:10:00,43.7,43.72,43.67,43.67,16000.0,31.5217,31.5361,31.5001,31.5001,16000.0
2013-12-27 12:15:00,43.68,43.69,43.62,43.63,20600.0,31.5073,31.5145,31.464,31.4712,20600.0
2013-12-27 12:20:00,43.63,43.69,43.62,43.68,14500.0,31.4712,31.5145,31.464,31.5073,14500.0
2013-12-27 12:25:00,43.69,43.71,43.65,43.65,20000.0,31.5145,31.5289,31.4856,31.4856,20000.0
2013-12-27 12:30:00,43.66,43.69,43.65,43.67,12900.0,31.4929,31.5145,31.4856,31.5001,12900.0
2013-12-27 12:35:00,43.67,43.67,43.63,43.65,25400.0,31.5001,31.5001,31.4712,31.4856,25400.0
2013-12-27 12:40:00,43.66,43.69,43.64,43.64,14300.0,31.4929,31.5145,31.4784,31.4784,14300.0
2013-12-27 12:45:00,43.64,43.66,43.64,43.65,9900.0,31.4784,31.4929,31.4784,31.4856,9900.0
2013-12-27 12:50:00,43.65,43.66,43.57,43.57,22200.0,31.4856,31.4929,31.4279,31.4279,22200.0
2013-12-27 12:55:00,43.57,43.63,43.57,43.61,16900.0,31.4279,31.4712,31.4279,31.4568,16900.0
2013-12-27 13:00:00,43.62,43.66,43.61,43.63,16100.0,31.464,31.4929,31.4568,31.4712,16100.0
2013-12-27 13:05:00,43.63,43.64,43.58,43.6,17700.0,31.4712,31.4784,31.4352,31.4496,17700.0
2013-12-27 13:10:00,43.59,43.66,43.58,43.66,22300.0,31.4424,31.4929,31.4352,31.4929,22300.0
2013-12-27 13:15:00,43.66,43.68,43.63,43.64,21700.0,31.4929,31.5073,31.4712,31.4784,21700.0
2013-12-27 13:20:00,43.64,43.66,43.62,43.64,18200.0,31.4784,31.4929,31.464,31.4784,18200.0
2013-12-27 13:25:00,43.63,43.65,43.62,43.65,11500.0,31.4712,31.4856,31.464,31.4856,11500.0
2013-12-27 13:30:00,43.64,43.66,43.61,43.61,17200.0,31.4784,31.4929,31.4568,31.4568,17200.0
2013-12-27 13:35:00,43.61,43.67,43.6,43.65,22900.0,31.4568,31.5001,31.4496,31.4856,22900.0
2013-12-27 13:40:00,43.65,43.68,43.64,43.65,14700.0,31.4856,31.5073,31.4784,31.4856,14700.0
2013-12-27 13:45:00,43.66,43.66,43.65,43.66,4700.0,31.4929,31.4929,31.4856,31.4929,4700.0
2013-12-27 13:50:00,43.66,43.68,43.65,43.66,11600.0,31.4929,31.5073,31.4856,31.4929,11600.0
2013-12-27 13:55:00,43.67,43.69,43.65,43.69,12000.0,31.5001,31.5145,31.4856,31.5145,12000.0
2013-12-27 14:00:00,43.68,43.7,43.66,43.66,25300.0,31.5073,31.5217,31.4929,31.4929,25300.0
2013-12-27 14:05:00,43.65,43.7,43.65,43.69,16700.0,31.4856,31.5217,31.4856,31.5145,16700.0
2013-12-27 14:10:00,43.68,43.72,43.68,43.68,22400.0,31.5073,31.5361,31.5073,31.5073,22400.0
2013-12-27 14:15:00,43.68,43.73,43.66,43.72,30400.0,31.5073,31.5434,31.4929,31.5361,30400.0
2013-12-27 14:20:00,43.72,43.75,43.71,43.73,11200.0,31.5361,31.5578,31.5289,31.5434,11200.0
2013-12-27 14:25:00,43.73,43.78,43.73,43.77,17300.0,31.5434,31.5794,31.5434,31.5722,17300.0
2013-12-27 14:30:00,43.76,43.79,43.76,43.78,10800.0,31.565,31.5866,31.565,31.5794,10800.0
2013-12-27 14:35:00,43.78,43.79,43.74,43.74,15600.0,31.5794,31.5866,31.5506,31.5506,15600.0
2013-12-27 14:40:00,43.74,43.77,43.73,43.77,15900.0,31.5506,31.5722,31.5434,31.5722,15900.0
2013-12-27 14:45:00,43.76,43.77,43.74,43.77,11400.0,31.565,31.5722,31.5506,31.5722,11400.0
2013-12-27 14:50:00,43.76,43.77,43.73,43.74,11800.0,31.565,31.5722,31.5434,31.5506,11800.0
2013-12-27 14:55:00,43.74,43.75,43.7,43.71,18200.0,31.5506,31.5578,31.5217,31.5289,18200.0
2013-12-27 15:00:00,43.71,43.76,43.71,43.75,12300.0,31.5289,31.565,31.5289,31.5578,12300.0
2013-12-27 15:05:00,43.75,43.76,43.72,43.76,19400.0,31.5578,31.565,31.5361,31.565,19400.0
2013-12-27 15:10:00,43.77,43.78,43.73,43.76,26500.0,31.5722,31.5794,31.5434,31.565,26500.0
2013-12-27 15:15:00,43.75,43.77,43.72,43.77,33700.0,31.5578,31.5722,31.5361,31.5722,33700.0
2013-12-27 15:20:00,43.77,43.79,43.76,43.77,25200.0,31.5722,31.5866,31.565,31.5722,25200.0
2013-12-27 15:25:00,43.77,43.8,43.76,43.8,29000.0,31.5722,31.5938,31.565,31.5938,29000.0
2013-12-27 15:30:00,43.8,43.84,43.79,43.82,54700.0,31.5938,31.6227,31.5866,31.6083,54700.0
2013-12-27 15:35:00,43.82,43.83,43.79,43.8,47000.0,31.6083,31.6155,31.5866,31.5938,47000.0
2013-12-27 15:40:00,43.8,43.82,43.78,43.81,35600.0,31.5938,31.6083,31.5794,31.6011,35600.0
2013-12-27 15:45:00,43.82,43.83,43.77,43.78,81700.0,31.6083,31.6155,31.5722,31.5794,81700.0
2013-12-27 15:50:00,43.78,43.79,43.76,43.77,67800.0,31.5794,31.5866,31.565,31.5722,67800.0
2013-12-27 15:55:00,43.77,43.79,43.74,43.74,107100.0,31.5722,31.5866,31.5506,31.5506,107100.0
2013-12-30 09:30:00,43.9,43.99,43.78,43.82,60200.0,31.666,31.7309,31.5794,31.6083,60200.0
2013-12-30 09:35:00,43.83,43.91,43.78,43.78,101600.0,31.6155,31.6732,31.5794,31.5794,101600.0
2013-12-30 09:40:00,43.79,43.88,43.75,43.77,30000.0,31.5866,31.6516,31.5578,31.5722,30000.0
2013-12-30 09:45:00,43.77,43.81,43.73,43.79,24000.0,31.5722,31.6011,31.5434,31.5866,24000.0
2013-12-30 09:50:00,43.78,43.87,43.75,43.77,35200.0,31.5794,31.6443,31.5578,31.5722,35200.0
2013-12-30 09:55:00,43.77,43.78,43.7,43.76,15300.0,31.5722,31.5794,31.5217,31.565,15300.0
2013-12-30 10:00:00,43.76,43.77,43.73,43.75,13600.0,31.565,31.5722,31.5434,31.5578,13600.0
2013-12-30 10:05:00,43.74,43.8,43.73,43.75,14800.0,31.5506,31.5938,31.5434,31.5578,14800.0
2013-12-30 10:10:00,43.75,43.81,43.75,43.8,17900.0,31.5578,31.6011,31.5578,31.5938,17900.0
2013-12-30 10:15:00,43.8,43.82,43.75,43.82,36000.0,31.5938,31.6083,31.5578,31.6083,36000.0
2013-12-30 10:20:00,43.82,43.85,43.76,43.78,23300.0,31.6083,31.6299,31.565,31.5794,23300.0
2013-12-30 10:25:00,43.78,43.8,43.71,43.71,47900.0,31.5794,31.5938,31.5289,31.5289,47900.0
2013-12-30 10:30:00,43.72,43.81,43.7,43.77,37000.0,31.5361,31.6011,31.5217,31.5722,37000.0
2013-12-30 10:35:00,43.76,43.78,43.71,43.77,75200.0,31.565,31.5794,31.5289,31.5722,75200.0
2013-12-30 10:40:00,43.77,43.77,43.72,43.74,25700.0,31.5722,31.5722,31.5361,31.5506,25700.0
2013-12-30 10:45:00,43.74,43.75,43.71,43.74,7100.0,31.5506,31.5578,31.5289,31.5506,7100.0
2013-12-30 10:50:00,43.74,43.75,43.71,43.72,21000.0,31.5506,31.5578,31.5289,31.5361,21000.0
2013-12-30 10:55:00,43.73,43.75,43.65,43.68,43800.0,31.5434,31.5578,31.4856,31.5073,43800.0
2013-12-30 11:00:00,43.67,43.71,43.67,43.68,48600.0,31.5001,31.5289,31.5001,31.5073,48600.0
2013-12-30 11:05:00,43.67,43.71,43.63,43.67,21800.0,31.5001,31.5289,31.4712,31.5001,21800.0
2013-12-30 11:10:00,43.66,43.71,43.66,43.7,10800.0,31.4929,31.5289,31.4929,31.5217,10800.0
2013-12-30 11:15:00,43.72,43.72,43.63,43.65,35600.0,31.5361,31.5361,31.4712,31.4856,35600.0
2013-12-30 11:20:00,43.65,43.69,43.65,43.66,12300.0,31.4856,31.5145,31.4856,31.4929,12300.0
2013-12-30 11:25:00,43.65,43.68,43.64,43.64,18200.0,31.4856,31.5073,31.4784,31.4784,18200.0
2013-12-30 11:30:00,43.65,43.66,43.57,43.57,15600.0,31.4856,31.4929,31.4279,31.4279,15600.0
2013-12-30 11:35:00,43.58,43.59,43.53,43.53,17300.0,31.4352,31.4424,31.3991,31.3991,17300.0
2013-12-30 11:40:00,43.53,43.57,43.52,43.55,10700.0,31.3991,31.4279,31.3919,31.4135,10700.0
2013-12-30 11:45:00,43.56,43.56,43.51,43.53,15400.0,31.4207,31.4207,31.3847,31.3991,15400.0
2013-12-30 11:50:00,43.52,43.52,43.49,43.49,26300.0,31.3919,31.3919,31.3702,31.3702,26300.0
2013-12-30 11:55:00,43.49,43.49,43.44,43.46,33200.0,31.3702,31.3702,31.3342,31.3486,33200.0
2013-12-30 12:00:00,43.45,43.49,43.45,43.46,14200.0,31.3414,31.3702,31.3414,31.3486,14200.0
2013-12-30 12:05:00,43.46,43.47,43.44,43.46,14900.0,31.3486,31.3558,31.3342,31.3486,14900.0
2013-12-30 12:10:00,43.46,43.54,43.46,43.54,17600.0,31.3486,31.4063,31.3486,31.4063,17600.0
2013-12-30 12:15:00,43.53,43.59,43.53,43.57,15300.0,31.3991,31.4424,31.3991,31.4279,15300.0
2013-12-30 12:20:00,43.57,43.58,43.55,43.56,15200.0,31.4279,31.4352,31.4135,31.4207,15200.0
2013-12-30 12:25:00,43.56,43.56,43.47,43.49,53000.0,31.4207,31.4207,31.3558,31.3702,53000.0
2013-12-30 12:30:00,43.49,43.56,43.47,43.56,20600.0,31.3702,31.4207,31.3558,31.4207,20600.0
2013-12-30 12:35:00,43.57,43.57,43.49,43.5,11100.0,31.4279,31.4279,31.3702,31.3774,11100.0
2013-12-30 12:40:00,43.51,43.53,43.49,43.53,9100.0,31.3847,31.3991,31.3702,31.3991,9100.0
2013-12-30 12:45:00,43.53,43.54,43.5,43.5,21900.0,31.3991,31.4063,31.3774,31.3774,21900.0
2013-12-30 12:50:00,43.5,43.53,43.49,43.53,10800.0,31.3774,31.3991,31.3702,31.3991,10800.0
2013-12-30 12:55:00,43.53,43.53,43.5,43.52,8600.0,31.3991,31.3991,31.3774,31.3919,8600.0
2013-12-30 13:00:00,43.52,43.52,43.5,43.51,4300.0,31.3919,31.3919,31.3774,31.3847,4300.0
2013-12-30 13:05:00,43.5,43.51,43.47,43.51,18300.0,31.3774,31.3847,31.3558,31.3847,18300.0
2013-12-30 13:10:00,43.51,43.52,43.48,43.49,13000.0,31.3847,31.3919,31.363,31.3702,13000.0
2013-12-30 13:15:00,43.49,43.52,43.48,43.49,13400.0,31.3702,31.3919,31.363,31.3702,13400.0
2013-12-30 13:20:00,43.5,43.5,43.45,43.46,17200.0,31.3774,31.3774,31.3414,31.3486,17200.0
2013-12-30 13:25:00,43.46,43.46,43.43,43.44,10300.0,31.3486,31.3486,31.327,31.3342,10300.0
2013-12-30 13:30:00,43.45,43.49,43.45,43.48,13200.0,31.3414,31.3702,31.3414,31.363,13200.0
2013-12-30 13:35:00,43.48,43.51,43.47,43.49,7300.0,31.363,31.3847,31.3558,31.3702,7300.0
2013-12-30 13:40:00,43.48,43.51,43.47,43.49,21700.0,31.363,31.3847,31.3558,31.3702,21700.0
2013-12-30 13:45:00,43.49,43.53,43.49,43.51,10400.0,31.3702,31.3991,31.3702,31.3847,10400.0
2013-12-30 13:50:00,43.51,43.51,43.5,43.5,6500.0,31.3847,31.3847,31.3774,31.3774,6500.0
2013-12-30 13:55:00,43.51,43.54,43.51,43.54,12600.0,31.3847,31.4063,31.3847,31.4063,12600.0
2013-12-30 14:00:00,43.54,43.58,43.53,43.58,31800.0,31.4063,31.4352,31.3991,31.4352,31800.0
2013-12-30 14:05:00,43.58,43.63,43.57,43.63,8600.0,31.4352,31.4712,31.4279,31.4712,8600.0
2013-12-30 14:10:00,43.63,43.65,43.61,43.63,20800.0,31.4712,31.4856,31.4568,31.4712,20800.0
2013-12-30 14:15:00,43.63,43.64,43.59,43.59,21400.0,31.4712,31.4784,31.4424,31.4424,21400.0
2013-12-30 14:20:00,43.59,43.59,43.57,43.57,18000.0,31.4424,31.4424,31.4279,31.4279,18000.0
2013-12-30 14:25:00,43.57,43.59,43.55,43.58,16600.0,31.4279,31.4424,31.4135,31.4352,16600.0
2013-12-30 14:30:00,43.58,43.58,43.56,43.57,10000.0,31.4352,31.4352,31.4207,31.4279,10000.0
2013-12-30 14:35:00,43.58,43.65,43.57,43.64,25100.0,31.4352,31.4856,31.4279,31.4784,25100.0
2013-12-30 14:40:00,43.65,43.67,43.65,43.67,4200.0,31.4856,31.5001,31.4856,31.5001,4200.0
2013-12-30 14:45:00,43.66,43.69,43.66,43.69,7400.0,31.4929,31.5145,31.4929,31.5145,7400.0
2013-12-30 14:50:00,43.68,43.69,43.66,43.69,24800.0,31.5073,31.5145,31.4929,31.5145,24800.0
2013-12-30 14:55:00,43.69,43.69,43.66,43.69,27100.0,31.5145,31.5145,31.4929,31.5145,27100.0
2013-12-30 15:00:00,43.69,43.72,43.69,43.7,13400.0,31.5145,31.5361,31.5145,31.5217,13400.0
2013-12-30 15:05:00,43.7,43.7,43.67,43.68,24000.0,31.5217,31.5217,31.5001,31.5073,24000.0
2013-12-30 15:10:00,43.68,43.68,43.63,43.66,25100.0,31.5073,31.5073,31.4712,31.4929,25100.0
2013-12-30 15:15:00,43.65,43.68,43.65,43.65,13300.0,31.4856,31.5073,31.4856,31.4856,13300.0
2013-12-30 15:20:00,43.65,43.67,43.63,43.67,11900.0,31.4856,31.5001,31.4712,31.5001,11900.0
2013-12-30 15:25:00,43.66,43.67,43.63,43.65,19300.0,31.4929,31.5001,31.4712,31.4856,19300.0
2013-12-30 15:30:00,43.65,43.66,43.62,43.63,48800.0,31.4856,31.4929,31.464,31.4712,48800.0
2013-12-30 15:35:00,43.64,43.69,43.64,43.68,63400.0,31.4784,31.5145,31.4784,31.5073,63400.0
2013-12-30 15:40:00,43.68,43.68,43.64,43.65,24600.0,31.5073,31.5073,31.4784,31.4856,24600.0
2013-12-30 15:45:00,43.65,43.65,43.61,43.63,76900.0,31.4856,31.4856,31.4568,31.4712,76900.0
2013-12-30 15:50:00,43.63,43.64,43.62,43.63,84300.0,31.4712,31.4784,31.464,31.4712,84300.0
2013-12-30 15:55:00,43.64,43.7,43.63,43.69,139100.0,31.4784,31.5217,31.4712,31.5145,139100.0
2013-12-31 09:30:00,43.77,43.91,43.6,43.7,41000.0,31.5722,31.6732,31.4496,31.5217,41000.0
2013-12-31 09:35:00,43.69,43.75,43.65,43.7,15100.0,31.5145,31.5578,31.4856,31.5217,15100.0
2013-12-31 09:40:00,43.71,43.75,43.66,43.72,18500.0,31.5289,31.5578,31.4929,31.5361,18500.0
2013-12-31 09:45:00,43.7,43.73,43.54,43.54,23600.0,31.5217,31.5434,31.4063,31.4063,23600.0
2013-12-31 09:50:00,43.54,43.7,43.54,43.66,29800.0,31.4063,31.5217,31.4063,31.4929,29800.0
2013-12-31 09:55:00,43.65,43.72,43.64,43.65,12500.0,31.4856,31.5361,31.4784,31.4856,12500.0
2013-12-31 10:00:00,43.65,43.77,43.65,43.72,19700.0,31.4856,31.5722,31.4856,31.5361,19700.0
2013-12-31 10:05:00,43.72,43.72,43.64,43.65,20700.0,31.5361,31.5361,31.4784,31.4856,20700.0
2013-12-31 10:10:00,43.65,43.72,43.62,43.65,57800.0,31.4856,31.5361,31.464,31.4856,57800.0
2013-12-31 10:15:00,43.64,43.64,43.52,43.58,32100.0,31.4784,31.4784,31.3919,31.4352,32100.0
2013-12-31 10:20:00,43.57,43.64,43.56,43.64,43100.0,31.4279,31.4784,31.4207,31.4784,43100.0
2013-12-31 10:25:00,43.64,43.67,43.59,43.63,12700.0,31.4784,31.5001,31.4424,31.4712,12700.0
2013-12-31 10:30:00,43.63,43.66,43.61,43.65,10500.0,31.4712,31.4929,31.4568,31.4856,10500.0
2013-12-31 10:35:00,43.65,43.66,43.56,43.58,19000.0,31.4856,31.4929,31.4207,31.4352,19000.0
2013-12-31 10:40:00,43.57,43.67,43.57,43.64,35500.0,31.4279,31.5001,31.4279,31.4784,35500.0
2013-12-31 10:45:00,43.64,43.65,43.57,43.57,13400.0,31.4784,31.4856,31.4279,31.4279,13400.0
2013-12-31 10:50:00,43.57,43.58,43.54,43.58,14200.0,31.4279,31.4352,31.4063,31.4352,14200.0
2013-12-31 10:55:00,43.58,43.59,43.55,43.59,16800.0,31.4352,31.4424,31.4135,31.4424,16800.0
2013-12-31 11:00:00,43.59,43.65,43.59,43.6,25400.0,31.4424,31.4856,31.4424,31.4496,25400.0
2013-12-31 11:05:00,43.61,43.65,43.59,43.64,17200.0,31.4568,31.4856,31.4424,31.4784,17200.0
2013-12-31 11:10:00,43.63,43.7,43.63,43.67,13100.0,31.4712,31.5217,31.4712,31.5001,13100.0
2013-12-31 11:15:00,43.67,43.68,43.62,43.65,27700.0,31.5001,31.5073,31.464,31.4856,27700.0
2013-12-31 11:20:00,43.65,43.69,43.62,43.62,18300.0,31.4856,31.5145,31.464,31.464,18300.0
2013-12-31 11:25:00,43.62,43.64,43.59,43.63,22400.0,31.464,31.4784,31.4424,31.4712,22400.0
2013-12-31 11:30:00,43.63,43.64,43.58,43.58,33100.0,31.4712,31.4784,31.4352,31.4352,33100.0
2013-12-31 11:35:00,43.57,43.62,43.56,43.6,26200.0,31.4279,31.464,31.4207,31.4496,26200.0
2013-12-31 11:40:00,43.61,43.63,43.58,43.59,12600.0,31.4568,31.4712,31.4352,31.4424,12600.0
2013-12-31 11:45:00,43.58,43.61,43.58,43.61,7800.0,31.4352,31.4568,31.4352,31.4568,7800.0
2013-12-31 11:50:00,43.6,43.61,43.58,43.61,7200.0,31.4496,31.4568,31.4352,31.4568,7200.0
2013-12-31 11:55:00,43.61,43.62,43.59,43.61,11900.0,31.4568,31.464,31.4424,31.4568,11900.0
2013-12-31 12:00:00,43.62,43.64,43.6,43.6,9500.0,31.464,31.4784,31.4496,31.4496,9500.0
2013-12-31 12:05:00,43.61,43.62,43.57,43.61,14500.0,31.4568,31.464,31.4279,31.4568,14500.0
2013-12-31 12:10:00,43.6,43.63,43.59,43.61,10300.0,31.4496,31.4712,31.4424,31.4568,10300.0
2013-12-31 12:15:00,43.61,43.62,43.55,43.58,6700.0,31.4568,31.464,31.4135,31.4352,6700.0
2013-12-31 12:20:00,43.58,43.6,43.58,43.59,8400.0,31.4352,31.4496,31.4352,31.4424,8400.0
2013-12-31 12:25:00,43.6,43.61,43.58,43.6,6700.0,31.4496,31.4568,31.4352,31.4496,6700.0
2013-12-31 12:30:00,43.61,43.63,43.59,43.61,20700.0,31.4568,31.4712,31.4424,31.4568,20700.0
2013-12-31 12:35:00,43.62,43.62,43.58,43.59,17900.0,31.464,31.464,31.4352,31.4424,17900.0
2013-12-31 12:40:00,43.59,43.6,43.55,43.56,13600.0,31.4424,31.4496,31.4135,31.4207,13600.0
2013-12-31 12:45:00,43.55,43.55,43.49,43.5,20700.0,31.4135,31.4135,31.3702,31.3774,20700.0
2013-12-31 12:50:00,43.49,43.53,43.49,43.53,12200.0,31.3702,31.3991,31.3702,31.3991,12200.0
2013-12-31 12:55:00,43.53,43.54,43.5,43.52,16000.0,31.3991,31.4063,31.3774,31.3919,16000.0
2013-12-31 13:00:00,43.53,43.53,43.49,43.49,11300.0,31.3991,31.3991,31.3702,31.3702,11300.0
2013-12-31 13:05:00,43.49,43.51,43.47,43.5,12500.0,31.3702,31.3847,31.3558,31.3774,12500.0
2013-12-31 13:10:00,43.5,43.5,43.48,43.5,9000.0,31.3774,31.3774,31.363,31.3774,9000.0
2013-12-31 13:15:00,43.51,43.51,43.44,43.49,23700.0,31.3847,31.3847,31.3342,31.3702,23700.0
2013-12-31 13:20:00,43.48,43.48,43.43,43.44,33500.0,31.363,31.363,31.327,31.3342,33500.0
2013-12-31 13:25:00,43.45,43.45,43.44,43.44,6100.0,31.3414,31.3414,31.3342,31.3342,6100.0
2013-12-31 13:30:00,43.44,43.45,43.42,43.44,24300.0,31.3342,31.3414,31.3197,31.3342,24300.0
2013-12-31 13:35:00,43.43,43.43,43.39,43.42,18600.0,31.327,31.327,31.2981,31.3197,18600.0
2013-12-31 13:40:00,43.43,43.43,43.42,43.43,7300.0,31.327,31.327,31.3197,31.327,7300.0
2013-12-31 13:45:00,43.43,43.43,43.42,43.42,12500.0,31.327,31.327,31.3197,31.3197,12500.0
2013-12-31 13:50:00,43.41,43.43,43.4,43.42,13300.0,31.3125,31.327,31.3053,31.3197,13300.0
2013-12-31 13:55:00,43.42,43.42,43.4,43.41,9500.0,31.3197,31.3197,31.3053,31.3125,9500.0
2013-12-31 14:00:00,43.41,43.42,43.41,43.42,10400.0,31.3125,31.3197,31.3125,31.3197,10400.0
2013-12-31 14:05:00,43.42,43.43,43.41,43.42,15600.0,31.3197,31.327,31.3125,31.3197,15600.0
2013-12-31 14:10:00,43.42,43.43,43.41,43.43,17100.0,31.3197,31.327,31.3125,31.327,17100.0
2013-12-31 14:15:00,43.42,43.43,43.4,43.4,12400.0,31.3197,31.327,31.3053,31.3053,12400.0
2013-12-31 14:20:00,43.41,43.41,43.4,43.41,3100.0,31.3125,31.3125,31.3053,31.3125,3100.0
2013-12-31 14:25:00,43.4,43.42,43.38,43.4,31200.0,31.3053,31.3197,31.2909,31.3053,31200.0
2013-12-31 14:30:00,43.4,43.43,43.39,43.4,13200.0,31.3053,31.327,31.2981,31.3053,13200.0
2013-12-31 14:35:00,43.4,43.43,43.38,43.38,21400.0,31.3053,31.327,31.2909,31.2909,21400.0
2013-12-31 14:40:00,43.38,43.4,43.36,43.36,18000.0,31.2909,31.3053,31.2765,31.2765,18000.0
2013-12-31 14:45:00,43.37,43.38,43.3,43.31,41200.0,31.2837,31.2909,31.2332,31.2404,41200.0
2013-12-31 14:50:00,43.3,43.33,43.3,43.31,20700.0,31.2332,31.2548,31.2332,31.2404,20700.0
2013-12-31 14:55:00,43.31,43.33,43.28,43.32,22700.0,31.2404,31.2548,31.2188,31.2476,22700.0
2013-12-31 15:00:00,43.32,43.34,43.3,43.33,22000.0,31.2476,31.262,31.2332,31.2548,22000.0
2013-12-31 15:05:00,43.33,43.34,43.3,43.31,33100.0,31.2548,31.262,31.2332,31.2404,33100.0
2013-12-31 15:10:00,43.31,43.33,43.26,43.27,46000.0,31.2404,31.2548,31.2043,31.2115,46000.0
2013-12-31 15:15:00,43.26,43.28,43.26,43.26,47500.0,31.2043,31.2188,31.2043,31.2043,47500.0
2013-12-31 15:20:00,43.26,43.26,43.24,43.24,65700.0,31.2043,31.2043,31.1899,31.1899,65700.0
2013-12-31 15:25:00,43.24,43.26,43.24,43.26,23800.0,31.1899,31.2043,31.1899,31.2043,23800.0
2013-12-31 15:30:00,43.26,43.34,43.25,43.32,53700.0,31.2043,31.262,31.1971,31.2476,53700.0
2013-12-31 15:35:00,43.33,43.36,43.31,43.33,45300.0,31.2548,31.2765,31.2404,31.2548,45300.0
2013-12-31 15:40:00,43.33,43.37,43.3,43.36,43600.0,31.2548,31.2837,31.2332,31.2765,43600.0
2013-12-31 15:45:00,43.35,43.46,43.34,43.43,104900.0,31.2693,31.3486,31.262,31.327,104900.0
2013-12-31 15:50:00,43.44,43.46,43.41,43.44,96600.0,31.3342,31.3486,31.3125,31.3342,96600.0
2013-12-31 15:55:00,43.45,43.45,43.36,43.41,165700.0,31.3414,31.3414,31.2765,31.3125,165700.0
2014-01-02 09:30:00,43.22,43.28,43.06,43.11,80700.0,31.1755,31.2188,31.0601,31.0961,80700.0
2014-01-02 09:35:00,43.09,43.13,43.05,43.07,32500.0,31.0817,31.1106,31.0529,31.0673,32500.0
2014-01-02 09:40:00,43.08,43.21,43.06,43.19,33900.0,31.0745,31.1683,31.0601,31.1538,33900.0
2014-01-02 09:45:00,43.18,43.22,43.08,43.14,45600.0,31.1466,31.1755,31.0745,31.1178,45600.0
2014-01-02 09:50:00,43.13,43.21,43.09,43.19,49500.0,31.1106,31.1683,31.0817,31.1538,49500.0
2014-01-02 09:55:00,43.21,43.25,43.15,43.18,31100.0,31.1683,31.1971,31.125,31.1466,31100.0
2014-01-02 10:00:00,43.19,43.25,43.07,43.12,34700.0,31.1538,31.1971,31.0673,31.1033,34700.0
2014-01-02 10:05:00,43.12,43.17,43.08,43.15,49100.0,31.1033,31.1394,31.0745,31.125,49100.0
2014-01-02 10:10:00,43.15,43.16,43.06,43.11,21200.0,31.125,31.1322,31.0601,31.0961,21200.0
2014-01-02 10:15:00,43.1,43.11,43.06,43.06,36800.0,31.0889,31.0961,31.0601,31.0601,36800.0
2014-01-02 10:20:00,43.08,43.13,43.07,43.11,25200.0,31.0745,31.1106,31.0673,31.0961,25200.0
2014-01-02 10:25:00,43.11,43.19,43.1,43.18,20500.0,31.0961,31.1538,31.0889,31.1466,20500.0
2014-01-02 10:30:00,43.18,43.18,43.11,43.16,49700.0,31.1466,31.1466,31.0961,31.1322,49700.0
2014-01-02 10:35:00,43.16,43.16,43.11,43.12,21400.0,31.1322,31.1322,31.0961,31.1033,21400.0
2014-01-02 10:40:00,43.13,43.15,43.09,43.12,50900.0,31.1106,31.125,31.0817,31.1033,50900.0
2014-01-02 10:45:00,43.12,43.15,43.1,43.11,21100.0,31.1033,31.125,31.0889,31.0961,21100.0
2014-01-02 10:50:00,43.12,43.15,43.08,43.14,31500.0,31.1033,31.125,31.0745,31.1178,31500.0
2014-01-02 10:55:00,43.14,43.16,43.11,43.15,27900.0,31.1178,31.1322,31.0961,31.125,27900.0
2014-01-02 11:00:00,43.15,43.16,43.07,43.07,55200.0,31.125,31.1322,31.0673,31.0673,55200.0
2014-01-02 11:05:00,43.07,43.14,43.05,43.12,27900.0,31.0673,31.1178,31.0529,31.1033,27900.0
2014-01-02 11:10:00,43.12,43.16,43.07,43.16,56600.0,31.1033,31.1322,31.0673,31.1322,56600.0
2014-01-02 11:15:00,43.16,43.24,43.16,43.23,16900.0,31.1322,31.1899,31.1322,31.1827,16900.0
2014-01-02 11:20:00,43.23,43.27,43.22,43.26,13500.0,31.1827,31.2115,31.1755,31.2043,13500.0
2014-01-02 11:25:00,43.27,43.27,43.2,43.25,29600.0,31.2115,31.2115,31.1611,31.1971,29600.0
2014-01-02 11:30:00,43.24,43.25,43.21,43.23,39300.0,31.1899,31.1971,31.1683,31.1827,39300.0
2014-01-02 11:35:00,43.23,43.26,43.22,43.25,14900.0,31.1827,31.2043,31.1755,31.1971,14900.0
2014-01-02 11:40:00,43.26,43.29,43.18,43.18,29700.0,31.2043,31.226,31.1466,31.1466,29700.0
2014-01-02 11:45:00,43.17,43.17,43.06,43.06,74800.0,31.1394,31.1394,31.0601,31.0601,74800.0
2014-01-02 11:50:00,43.06,43.08,43.0,43.07,43100.0,31.0601,31.0745,31.0168,31.0673,43100.0
2014-01-02 11:55:00,43.07,43.12,43.04,43.1,31800.0,31.0673,31.1033,31.0456,31.0889,31800.0
2014-01-02 12:00:00,43.11,43.16,43.07,43.16,19700.0,31.0961,31.1322,31.0673,31.1322,19700.0
2014-01-02 12:05:00,43.16,43.21,43.15,43.18,27400.0,31.1322,31.1683,31.125,31.1466,27400.0
2014-01-02 12:10:00,43.18,43.21,43.16,43.16,41100.0,31.1466,31.1683,31.1322,31.1322,41100.0
2014-01-02 12:15:00,43.16,43.16,43.08,43.09,45500.0,31.1322,31.1322,31.0745,31.0817,45500.0
2014-01-02 12:20:00,43.09,43.12,43.09,43.1,44000.0,31.0817,31.1033,31.0817,31.0889,44000.0
2014-01-02 12:25:00,43.11,43.14,43.08,43.13,17400.0,31.0961,31.1178,31.0745,31.1106,17400.0
2014-01-02 12:30:00,43.14,43.15,43.03,43.03,27800.0,31.1178,31.125,31.0384,31.0384,27800.0
2014-01-02 12:35:00,43.04,43.13,43.04,43.13,13700.0,31.0456,31.1106,31.0456,31.1106,13700.0
2014-01-02 12:40:00,43.13,43.13,43.05,43.09,22000.0,31.1106,31.1106,31.0529,31.0817,22000.0
2014-01-02 12:45:00,43.08,43.12,43.08,43.11,13500.0,31.0745,31.1033,31.0745,31.0961,13500.0
2014-01-02 12:50:00,43.1,43.1,43.05,43.08,22600.0,31.0889,31.0889,31.0529,31.0745,22600.0
2014-01-02 12:55:00,43.09,43.11,43.07,43.09,27400.0,31.0817,31.0961,31.0673,31.0817,27400.0
2014-01-02 13:00:00,43.09,43.12,43.07,43.1,55600.0,31.0817,31.1033,31.0673,31.0889,55600.0
2014-01-02 13:05:00,43.09,43.11,43.08,43.1,12400.0,31.0817,31.0961,31.0745,31.0889,12400.0
2014-01-02 13:10:00,43.09,43.09,43.06,43.08,11100.0,31.0817,31.0817,31.0601,31.0745,11100.0
2014-01-02 13:15:00,43.08,43.09,43.03,43.03,30500.0,31.0745,31.0817,31.0384,31.0384,30500.0
2014-01-02 13:20:00,43.04,43.09,43.02,43.02,25700.0,31.0456,31.0817,31.0312,31.0312,25700.0
2014-01-02 13:25:00,43.03,43.05,43.0,43.01,35100.0,31.0384,31.0529,31.0168,31.024,35100.0
2014-01-02 13:30:00,43.01,43.02,42.95,42.99,43800.0,31.024,31.0312,30.9807,31.0096,43800.0
2014-01-02 13:35:00,42.98,43.0,42.97,42.99,21500.0,31.0024,31.0168,30.9951,31.0096,21500.0
2014-01-02 13:40:00,42.99,43.0,42.97,42.98,24500.0,31.0096,31.0168,30.9951,31.0024,24500.0
2014-01-02 13:45:00,42.98,43.05,42.97,43.02,29300.0,31.0024,31.0529,30.9951,31.0312,29300.0
2014-01-02 13:50:00,43.02,43.04,43.01,43.02,25200.0,31.0312,31.0456,31.024,31.0312,25200.0
2014-01-02 13:55:00,43.01,43.02,42.97,43.0,44800.0,31.024,31.0312,30.9951,31.0168,44800.0
2014-01-02 14:00:00,43.0,43.01,42.96,42.97,37800.0,31.0168,31.024,30.9879,30.9951,37800.0
2014-01-02 14:05:00,42.97,42.98,42.96,42.98,20600.0,30.9951,31.0024,30.9879,31.0024,20600.0
2014-01-02 14:10:00,42.98,42.99,42.88,42.88,53500.0,31.0024,31.0096,30.9302,30.9302,53500.0
2014-01-02 14:15:00,42.88,42.91,42.81,42.85,44200.0,30.9302,30.9519,30.8797,30.9086,44200.0
2014-01-02 14:20:00,42.84,42.9,42.78,42.9,44200.0,30.9014,30.9447,30.8581,30.9447,44200.0
2014-01-02 14:25:00,42.9,42.91,42.88,42.88,18300.0,30.9447,30.9519,30.9302,30.9302,18300.0
2014-01-02 14:30:00,42.89,42.92,42.89,42.92,18800.0,30.9374,30.9591,30.9374,30.9591,18800.0
2014-01-02 14:35:00,42.92,42.95,42.91,42.91,18300.0,30.9591,30.9807,30.9519,30.9519,18300.0
2014-01-02 14:40:00,42.9,42.95,42.9,42.92,18500.0,30.9447,30.9807,30.9447,30.9591,18500.0
2014-01-02 14:45:00,42.93,42.96,42.91,42.96,19400.0,30.9663,30.9879,30.9519,30.9879,19400.0
2014-01-02 14:50:00,42.95,42.97,42.94,42.95,19000.0,30.9807,30.9951,30.9735,30.9807,19000.0
2014-01-02 14:55:00,42.95,42.97,42.91,42.92,43100.0,30.9807,30.9951,30.9519,30.9591,43100.0
2014-01-02 15:00:00,42.93,42.96,42.89,42.94,50700.0,30.9663,30.9879,30.9374,30.9735,50700.0
2014-01-02 15:05:00,42.94,42.98,42.94,42.96,19500.0,30.9735,31.0024,30.9735,30.9879,19500.0
2014-01-02 15:10:00,42.96,43.0,42.96,42.99,18300.0,30.9879,31.0168,30.9879,31.0096,18300.0
2014-01-02 15:15:00,42.99,43.02,42.97,43.0,39100.0,31.0096,31.0312,30.9951,31.0168,39100.0
2014-01-02 15:20:00,43.0,43.03,43.0,43.02,23400.0,31.0168,31.0384,31.0168,31.0312,23400.0
2014-01-02 15:25:00,43.02,43.05,42.99,43.01,36300.0,31.0312,31.0529,31.0096,31.024,36300.0
2014-01-02 15:30:00,43.0,43.02,42.97,43.0,42900.0,31.0168,31.0312,30.9951,31.0168,42900.0
2014-01-02 15:35:00,43.0,43.03,42.94,42.96,60600.0,31.0168,31.0384,30.9735,30.9879,60600.0
2014-01-02 15:40:00,42.96,43.02,42.95,43.01,53300.0,30.9879,31.0312,30.9807,31.024,53300.0
2014-01-02 15:45:00,43.01,43.07,43.0,43.02,98000.0,31.024,31.0673,31.0168,31.0312,98000.0
2014-01-02 15:50:00,43.03,43.04,43.0,43.02,79100.0,31.0384,31.0456,31.0168,31.0312,79100.0
2014-01-02 15:55:00,43.02,43.05,42.98,43.0,154200.0,31.0312,31.0529,31.0024,31.0168,154200.0
2014-01-03 09:30:00,43.1,43.15,42.94,42.94,49800.0,31.0889,31.125,30.9735,30.9735,49800.0
2014-01-03 09:35:00,42.95,43.04,42.91,42.95,34700.0,30.9807,31.0456,30.9519,30.9807,34700.0
2014-01-03 09:40:00,42.96,43.09,42.96,43.09,26500.0,30.9879,31.0817,30.9879,31.0817,26500.0
2014-01-03 09:45:00,43.1,43.14,43.04,43.07,24800.0,31.0889,31.1178,31.0456,31.0673,24800.0
2014-01-03 09:50:00,43.06,43.12,43.04,43.07,12800.0,31.0601,31.1033,31.0456,31.0673,12800.0
2014-01-03 09:55:00,43.07,43.19,43.07,43.16,32900.0,31.0673,31.1538,31.0673,31.1322,32900.0
2014-01-03 10:00:00,43.16,43.26,43.15,43.26,37900.0,31.1322,31.2043,31.125,31.2043,37900.0
2014-01-03 10:05:00,43.26,43.27,43.18,43.23,31200.0,31.2043,31.2115,31.1466,31.1827,31200.0
2014-01-03 10:10:00,43.22,43.23,43.15,43.19,22600.0,31.1755,31.1827,31.125,31.1538,22600.0
2014-01-03 10:15:00,43.18,43.24,43.16,43.16,18300.0,31.1466,31.1899,31.1322,31.1322,18300.0
2014-01-03 10:20:00,43.15,43.19,43.14,43.19,24400.0,31.125,31.1538,31.1178,31.1538,24400.0
2014-01-03 10:25:00,43.18,43.2,43.13,43.17,33900.0,31.1466,31.1611,31.1106,31.1394,33900.0
2014-01-03 10:30:00,43.17,43.22,43.14,43.15,20200.0,31.1394,31.1755,31.1178,31.125,20200.0
2014-01-03 10:35:00,43.15,43.16,43.09,43.13,32000.0,31.125,31.1322,31.0817,31.1106,32000.0
2014-01-03 10:40:00,43.13,43.2,43.12,43.19,26300.0,31.1106,31.1611,31.1033,31.1538,26300.0
2014-01-03 10:45:00,43.2,43.21,43.07,43.09,28200.0,31.1611,31.1683,31.0673,31.0817,28200.0
2014-01-03 10:50:00,43.09,43.1,43.02,43.02,30700.0,31.0817,31.0889,31.0312,31.0312,30700.0
2014-01-03 10:55:00,43.02,43.09,43.02,43.07,19900.0,31.0312,31.0817,31.0312,31.0673,19900.0
2014-01-03 11:00:00,43.08,43.12,43.08,43.09,17300.0,31.0745,31.1033,31.0745,31.0817,17300.0
2014-01-03 11:05:00,43.09,43.1,43.04,43.1,20900.0,31.0817,31.0889,31.0456,31.0889,20900.0
2014-01-03 11:10:00,43.1,43.1,43.01,43.02,21000.0,31.0889,31.0889,31.024,31.0312,21000.0
2014-01-03 11:15:00,43.03,43.05,42.98,42.98,29800.0,31.0384,31.0529,31.0024,31.0024,29800.0
2014-01-03 11:20:00,42.98,42.98,42.94,42.95,25400.0,31.0024,31.0024,30.9735,30.9807,25400.0
2014-01-03 11:25:00,42.95,42.95,42.88,42.91,52800.0,30.9807,30.9807,30.9302,30.9519,52800.0
2014-01-03 11:30:00,42.91,42.95,42.89,42.92,33700.0,30.9519,30.9807,30.9374,30.9591,33700.0
2014-01-03 11:35:00,42.92,42.94,42.89,42.92,27600.0,30.9591,30.9735,30.9374,30.9591,27600.0
2014-01-03 11:40:00,42.93,42.99,42.93,42.95,17500.0,30.9663,31.0096,30.9663,30.9807,17500.0
2014-01-03 11:45:00,42.94,43.0,42.94,43.0,29500.0,30.9735,31.0168,30.9735,31.0168,29500.0
2014-01-03 11:50:00,43.0,43.06,43.0,43.04,16600.0,31.0168,31.0601,31.0168,31.0456,16600.0
2014-01-03 11:55:00,43.04,43.04,42.98,43.01,16200.0,31.0456,31.0456,31.0024,31.024,16200.0
2014-01-03 12:00:00,43.01,43.01,42.99,43.0,13800.0,31.024,31.024,31.0096,31.0168,13800.0
2014-01-03 12:05:00,43.0,43.03,42.98,43.02,30700.0,31.0168,31.0384,31.0024,31.0312,30700.0
2014-01-03 12:10:00,43.02,43.04,43.0,43.0,46600.0,31.0312,31.0456,31.0168,31.0168,46600.0
2014-01-03 12:15:00,43.01,43.03,43.0,43.02,13400.0,31.024,31.0384,31.0168,31.0312,13400.0
2014-01-03 12:20:00,43.02,43.06,43.01,43.05,17600.0,31.0312,31.0601,31.024,31.0529,17600.0
2014-01-03 12:25:00,43.05,43.06,43.02,43.05,13400.0,31.0529,31.0601,31.0312,31.0529,13400.0
2014-01-03 12:30:00,43.05,43.06,43.03,43.04,19100.0,31.0529,31.0601,31.0384,31.0456,19100.0
2014-01-03 12:35:00,43.04,43.08,43.04,43.05,18300.0,31.0456,31.0745,31.0456,31.0529,18300.0
2014-01-03 12:40:00,43.05,43.07,43.05,43.07,10400.0,31.0529,31.0673,31.0529,31.0673,10400.0
2014-01-03 12:45:00,43.07,43.07,43.04,43.06,17400.0,31.0673,31.0673,31.0456,31.0601,17400.0
2014-01-03 12:50:00,43.07,43.07,43.04,43.05,4900.0,31.0673,31.0673,31.0456,31.0529,4900.0
2014-01-03 12:55:00,43.05,43.05,43.0,43.01,10800.0,31.0529,31.0529,31.0168,31.024,10800.0
2014-01-03 13:00:00,43.01,43.03,43.01,43.03,10600.0,31.024,31.0384,31.024,31.0384,10600.0
2014-01-03 13:05:00,43.03,43.05,43.02,43.05,12000.0,31.0384,31.0529,31.0312,31.0529,12000.0
2014-01-03 13:10:00,43.05,43.05,43.04,43.04,4000.0,31.0529,31.0529,31.0456,31.0456,4000.0
2014-01-03 13:15:00,43.05,43.05,43.02,43.04,16500.0,31.0529,31.0529,31.0312,31.0456,16500.0
2014-01-03 13:20:00,43.04,43.05,43.01,43.05,19200.0,31.0456,31.0529,31.024,31.0529,19200.0
2014-01-03 13:25:00,43.05,43.08,43.04,43.05,21600.0,31.0529,31.0745,31.0456,31.0529,21600.0
2014-01-03 13:30:00,43.06,43.07,43.0,43.04,61900.0,31.0601,31.0673,31.0168,31.0456,61900.0
2014-01-03 13:35:00,43.05,43.05,43.01,43.04,31400.0,31.0529,31.0529,31.024,31.0456,31400.0
2014-01-03 13:40:00,43.03,43.08,43.02,43.08,21100.0,31.0384,31.0745,31.0312,31.0745,21100.0
2014-01-03 13:45:00,43.09,43.17,43.08,43.17,21600.0,31.0817,31.1394,31.0745,31.1394,21600.0
2014-01-03 13:50:00,43.17,43.21,43.17,43.21,22200.0,31.1394,31.1683,31.1394,31.1683,22200.0
2014-01-03 13:55:00,43.22,43.22,43.2,43.22,26200.0,31.1755,31.1755,31.1611,31.1755,26200.0
2014-01-03 14:00:00,43.22,43.26,43.19,43.25,26800.0,31.1755,31.2043,31.1538,31.1971,26800.0
2014-01-03 14:05:00,43.25,43.26,43.2,43.23,28500.0,31.1971,31.2043,31.1611,31.1827,28500.0
2014-01-03 14:10:00,43.22,43.26,43.19,43.26,17900.0,31.1755,31.2043,31.1538,31.2043,17900.0
2014-01-03 14:15:00,43.25,43.26,43.2,43.21,32700.0,31.1971,31.2043,31.1611,31.1683,32700.0
2014-01-03 14:20:00,43.22,43.22,43.2,43.21,20200.0,31.1755,31.1755,31.1611,31.1683,20200.0
2014-01-03 14:25:00,43.21,43.23,43.21,43.21,9200.0,31.1683,31.1827,31.1683,31.1683,9200.0
2014-01-03 14:30:00,43.21,43.22,43.16,43.2,26400.0,31.1683,31.1755,31.1322,31.1611,26400.0
2014-01-03 14:35:00,43.2,43.24,43.19,43.19,24600.0,31.1611,31.1899,31.1538,31.1538,24600.0
2014-01-03 14:40:00,43.19,43.25,43.19,43.25,13000.0,31.1538,31.1971,31.1538,31.1971,13000.0
2014-01-03 14:45:00,43.25,43.3,43.24,43.28,15300.0,31.1971,31.2332,31.1899,31.2188,15300.0
2014-01-03 14:50:00,43.29,43.34,43.29,43.34,24200.0,31.226,31.262,31.226,31.262,24200.0
2014-01-03 14:55:00,43.34,43.34,43.29,43.29,20800.0,31.262,31.262,31.226,31.226,20800.0
2014-01-03 15:00:00,43.3,43.33,43.29,43.32,21700.0,31.2332,31.2548,31.226,31.2476,21700.0
2014-01-03 15:05:00,43.32,43.34,43.26,43.29,30400.0,31.2476,31.262,31.2043,31.226,30400.0
2014-01-03 15:10:00,43.29,43.38,43.29,43.33,47000.0,31.226,31.2909,31.226,31.2548,47000.0
2014-01-03 15:15:00,43.33,43.34,43.28,43.28,44100.0,31.2548,31.262,31.2188,31.2188,44100.0
2014-01-03 15:20:00,43.28,43.3,43.27,43.28,38200.0,31.2188,31.2332,31.2115,31.2188,38200.0
2014-01-03 15:25:00,43.28,43.29,43.26,43.28,34600.0,31.2188,31.226,31.2043,31.2188,34600.0
2014-01-03 15:30:00,43.28,43.34,43.27,43.33,40400.0,31.2188,31.262,31.2115,31.2548,40400.0
2014-01-03 15:35:00,43.34,43.35,43.3,43.31,59000.0,31.262,31.2693,31.2332,31.2404,59000.0
2014-01-03 15:40:00,43.31,43.31,43.23,43.28,50200.0,31.2404,31.2404,31.1827,31.2188,50200.0
2014-01-03 15:45:00,43.28,43.31,43.25,43.31,66700.0,31.2188,31.2404,31.1971,31.2404,66700.0
2014-01-03 15:50:00,43.31,43.31,43.22,43.23,114000.0,31.2404,31.2404,31.1755,31.1827,114000.0
2014-01-03 15:55:00,43.23,43.25,43.16,43.18,140800.0,31.1827,31.1971,31.1322,31.1466,140800.0
2014-01-06 09:30:00,43.42,43.58,43.38,43.48,55700.0,31.3197,31.4352,31.2909,31.363,55700.0
2014-01-06 09:35:00,43.48,43.51,43.44,43.46,40000.0,31.363,31.3847,31.3342,31.3486,40000.0
2014-01-06 09:40:00,43.46,43.51,43.38,43.45,57900.0,31.3486,31.3847,31.2909,31.3414,57900.0
2014-01-06 09:45:00,43.44,43.45,43.34,43.36,49500.0,31.3342,31.3414,31.262,31.2765,49500.0
2014-01-06 09:50:00,43.35,43.36,43.25,43.26,47400.0,31.2693,31.2765,31.1971,31.2043,47400.0
2014-01-06 09:55:00,43.26,43.29,43.22,43.22,56900.0,31.2043,31.226,31.1755,31.1755,56900.0
2014-01-06 10:00:00,43.22,43.26,43.15,43.2,80600.0,31.1755,31.2043,31.125,31.1611,80600.0
2014-01-06 10:05:00,43.19,43.38,43.19,43.38,45700.0,31.1538,31.2909,31.1538,31.2909,45700.0
2014-01-06 10:10:00,43.37,43.37,43.25,43.26,33600.0,31.2837,31.2837,31.1971,31.2043,33600.0
2014-01-06 10:15:00,43.27,43.34,43.25,43.31,42800.0,31.2115,31.262,31.1971,31.2404,42800.0
2014-01-06 10:20:00,43.31,43.36,43.3,43.31,38800.0,31.2404,31.2765,31.2332,31.2404,38800.0
2014-01-06 10:25:00,43.31,43.39,43.27,43.39,32000.0,31.2404,31.2981,31.2115,31.2981,32000.0
2014-01-06 10:30:00,43.39,43.5,43.39,43.49,33400.0,31.2981,31.3774,31.2981,31.3702,33400.0
2014-01-06 10:35:00,43.48,43.55,43.45,43.46,94400.0,31.363,31.4135,31.3414,31.3486,94400.0
2014-01-06 10:40:00,43.45,43.46,43.36,43.38,59800.0,31.3414,31.3486,31.2765,31.2909,59800.0
2014-01-06 10:45:00,43.38,43.41,43.37,43.38,35800.0,31.2909,31.3125,31.2837,31.2909,35800.0
2014-01-06 10:50:00,43.38,43.51,43.38,43.47,123600.0,31.2909,31.3847,31.2909,31.3558,123600.0
2014-01-06 10:55:00,43.46,43.46,43.38,43.42,53300.0,31.3486,31.3486,31.2909,31.3197,53300.0
2014-01-06 11:00:00,43.41,43.41,43.34,43.34,50100.0,31.3125,31.3125,31.262,31.262,50100.0
2014-01-06 11:05:00,43.34,43.39,43.34,43.37,14700.0,31.262,31.2981,31.262,31.2837,14700.0
2014-01-06 11:10:00,43.37,43.42,43.33,43.33,39600.0,31.2837,31.3197,31.2548,31.2548,39600.0
2014-01-06 11:15:00,43.34,43.37,43.26,43.31,41100.0,31.262,31.2837,31.2043,31.2404,41100.0
2014-01-06 11:20:00,43.32,43.33,43.27,43.28,35000.0,31.2476,31.2548,31.2115,31.2188,35000.0
2014-01-06 11:25:00,43.27,43.4,43.27,43.35,59800.0,31.2115,31.3053,31.2115,31.2693,59800.0
2014-01-06 11:30:00,43.35,43.38,43.27,43.29,27800.0,31.2693,31.2909,31.2115,31.226,27800.0
2014-01-06 11:35:00,43.29,43.29,43.19,43.24,50800.0,31.226,31.226,31.1538,31.1899,50800.0
2014-01-06 11:40:00,43.25,43.34,43.24,43.34,35400.0,31.1971,31.262,31.1899,31.262,35400.0
2014-01-06 11:45:00,43.34,43.35,43.28,43.33,41300.0,31.262,31.2693,31.2188,31.2548,41300.0
2014-01-06 11:50:00,43.33,43.37,43.29,43.31,45600.0,31.2548,31.2837,31.226,31.2404,45600.0
2014-01-06 11:55:00,43.31,43.34,43.24,43.25,43800.0,31.2404,31.262,31.1899,31.1971,43800.0
2014-01-06 12:00:00,43.26,43.26,43.18,43.18,32800.0,31.2043,31.2043,31.1466,31.1466,32800.0
2014-01-06 12:05:00,43.18,43.21,43.16,43.2,27300.0,31.1466,31.1683,31.1322,31.1611,27300.0
2014-01-06 12:10:00,43.2,43.23,43.17,43.2,31400.0,31.1611,31.1827,31.1394,31.1611,31400.0
2014-01-06 12:15:00,43.19,43.23,43.18,43.21,67200.0,31.1538,31.1827,31.1466,31.1683,67200.0
2014-01-06 12:20:00,43.2,43.22,43.15,43.16,29900.0,31.1611,31.1755,31.125,31.1322,29900.0
2014-01-06 12:25:00,43.16,43.18,43.15,43.16,14700.0,31.1322,31.1466,31.125,31.1322,14700.0
2014-01-06 12:30:00,43.16,43.16,43.12,43.16,20100.0,31.1322,31.1322,31.1033,31.1322,20100.0
2014-01-06 12:35:00,43.16,43.19,43.14,43.19,24700.0,31.1322,31.1538,31.1178,31.1538,24700.0
2014-01-06 12:40:00,43.19,43.22,43.17,43.21,30200.0,31.1538,31.1755,31.1394,31.1683,30200.0
2014-01-06 12:45:00,43.21,43.22,43.17,43.21,26500.0,31.1683,31.1755,31.1394,31.1683,26500.0
2014-01-06 12:50:00,43.21,43.29,43.21,43.28,36400.0,31.1683,31.226,31.1683,31.2188,36400.0
2014-01-06 12:55:00,43.29,43.29,43.24,43.26,22400.0,31.226,31.226,31.1899,31.2043,22400.0
2014-01-06 13:00:00,43.26,43.27,43.25,43.25,20800.0,31.2043,31.2115,31.1971,31.1971,20800.0
2014-01-06 13:05:00,43.25,43.25,43.23,43.24,8100.0,31.1971,31.1971,31.1827,31.1899,8100.0
2014-01-06 13:10:00,43.23,43.25,43.21,43.21,33100.0,31.1827,31.1971,31.1683,31.1683,33100.0
2014-01-06 13:15:00,43.22,43.24,43.2,43.2,28800.0,31.1755,31.1899,31.1611,31.1611,28800.0
2014-01-06 13:20:00,43.21,43.24,43.2,43.21,28100.0,31.1683,31.1899,31.1611,31.1683,28100.0
2014-01-06 13:25:00,43.21,43.24,43.21,43.23,13700.0,31.1683,31.1899,31.1683,31.1827,13700.0
2014-01-06 13:30:00,43.22,43.25,43.22,43.22,24100.0,31.1755,31.1971,31.1755,31.1755,24100.0
2014-01-06 13:35:00,43.22,43.26,43.22,43.26,24900.0,31.1755,31.2043,31.1755,31.2043,24900.0
2014-01-06 13:40:00,43.26,43.31,43.26,43.28,33200.0,31.2043,31.2404,31.2043,31.2188,33200.0
2014-01-06 13:45:00,43.28,43.32,43.27,43.32,19700.0,31.2188,31.2476,31.2115,31.2476,19700.0
2014-01-06 13:50:00,43.32,43.4,43.31,43.37,65700.0,31.2476,31.3053,31.2404,31.2837,65700.0
2014-01-06 13:55:00,43.37,43.44,43.37,43.43,55000.0,31.2837,31.3342,31.2837,31.327,55000.0
2014-01-06 14:00:00,43.43,43.47,43.42,43.42,51400.0,31.327,31.3558,31.3197,31.3197,51400.0
2014-01-06 14:05:00,43.42,43.43,43.38,43.41,45300.0,31.3197,31.327,31.2909,31.3125,45300.0
2014-01-06 14:10:00,43.42,43.46,43.41,43.43,34100.0,31.3197,31.3486,31.3125,31.327,34100.0
2014-01-06 14:15:00,43.43,43.45,43.43,43.43,18400.0,31.327,31.3414,31.327,31.327,18400.0
2014-01-06 14:20:00,43.44,43.48,43.43,43.44,36600.0,31.3342,31.363,31.327,31.3342,36600.0
2014-01-06 14:25:00,43.44,43.46,43.38,43.38,30500.0,31.3342,31.3486,31.2909,31.2909,30500.0
2014-01-06 14:30:00,43.39,43.42,43.37,43.41,31900.0,31.2981,31.3197,31.2837,31.3125,31900.0
2014-01-06 14:35:00,43.41,43.44,43.41,43.41,17900.0,31.3125,31.3342,31.3125,31.3125,17900.0
2014-01-06 14:40:00,43.41,43.43,43.4,43.42,31600.0,31.3125,31.327,31.3053,31.3197,31600.0
2014-01-06 14:45:00,43.42,43.42,43.37,43.42,30000.0,31.3197,31.3197,31.2837,31.3197,30000.0
2014-01-06 14:50:00,43.42,43.44,43.35,43.35,75100.0,31.3197,31.3342,31.2693,31.2693,75100.0
2014-01-06 14:55:00,43.35,43.35,43.3,43.34,72100.0,31.2693,31.2693,31.2332,31.262,72100.0
2014-01-06 15:00:00,43.34,43.36,43.29,43.33,46200.0,31.262,31.2765,31.226,31.2548,46200.0
2014-01-06 15:05:00,43.33,43.34,43.27,43.28,64100.0,31.2548,31.262,31.2115,31.2188,64100.0
2014-01-06 15:10:00,43.27,43.29,43.26,43.29,34000.0,31.2115,31.226,31.2043,31.226,34000.0
2014-01-06 15:15:00,43.29,43.3,43.27,43.29,52900.0,31.226,31.2332,31.2115,31.226,52900.0
2014-01-06 15:20:00,43.29,43.3,43.27,43.29,62200.0,31.226,31.2332,31.2115,31.226,62200.0
2014-01-06 15:25:00,43.29,43.33,43.28,43.33,36900.0,31.226,31.2548,31.2188,31.2548,36900.0
2014-01-06 15:30:00,43.32,43.33,43.28,43.28,41100.0,31.2476,31.2548,31.2188,31.2188,41100.0
2014-01-06 15:35:00,43.28,43.33,43.28,43.32,46900.0,31.2188,31.2548,31.2188,31.2476,46900.0
2014-01-06 15:40:00,43.33,43.33,43.27,43.3,102100.0,31.2548,31.2548,31.2115,31.2332,102100.0
2014-01-06 15:45:00,43.3,43.32,43.29,43.31,139800.0,31.2332,31.2476,31.226,31.2404,139800.0
2014-01-06 15:50:00,43.3,43.32,43.3,43.32,100100.0,31.2332,31.2476,31.2332,31.2476,100100.0
2014-01-06 15:55:00,43.32,43.34,43.28,43.29,217000.0,31.2476,31.262,31.2188,31.226,217000.0
2014-01-07 09:30:00,43.37,43.37,42.61,42.76,169800.0,31.2837,31.2837,30.7355,30.8437,169800.0
2014-01-07 09:35:00,42.75,42.98,42.75,42.9,69000.0,30.8365,31.0024,30.8365,30.9447,69000.0
2014-01-07 09:40:00,42.91,42.91,42.78,42.83,60600.0,30.9519,30.9519,30.8581,30.8942,60600.0
2014-01-07 09:45:00,42.82,42.93,42.82,42.9,71500.0,30.887,30.9663,30.887,30.9447,71500.0
2014-01-07 09:50:00,42.89,42.95,42.81,42.84,75600.0,30.9374,30.9807,30.8797,30.9014,75600.0
2014-01-07 09:55:00,42.83,42.89,42.82,42.87,57100.0,30.8942,30.9374,30.887,30.923,57100.0
2014-01-07 10:00:00,42.88,42.93,42.81,42.84,82400.0,30.9302,30.9663,30.8797,30.9014,82400.0
2014-01-07 10:05:00,42.82,42.86,42.71,42.79,79000.0,30.887,30.9158,30.8076,30.8653,79000.0
2014-01-07 10:10:00,42.8,42.85,42.75,42.84,43600.0,30.8725,30.9086,30.8365,30.9014,43600.0
2014-01-07 10:15:00,42.84,42.88,42.71,42.71,59100.0,30.9014,30.9302,30.8076,30.8076,59100.0
2014-01-07 10:20:00,42.72,42.74,42.68,42.7,76600.0,30.8148,30.8292,30.786,30.8004,76600.0
2014-01-07 10:25:00,42.7,42.73,42.61,42.64,79800.0,30.8004,30.822,30.7355,30.7571,79800.0
2014-01-07 10:30:00,42.65,42.66,42.57,42.61,77200.0,30.7643,30.7715,30.7066,30.7355,77200.0
2014-01-07 10:35:00,42.6,42.68,42.6,42.65,39100.0,30.7283,30.786,30.7283,30.7643,39100.0
2014-01-07 10:40:00,42.66,42.67,42.56,42.56,94600.0,30.7715,30.7788,30.6994,30.6994,94600.0
2014-01-07 10:45:00,42.56,42.57,42.42,42.43,124100.0,30.6994,30.7066,30.5984,30.6056,124100.0
2014-01-07 10:50:00,42.43,42.51,42.42,42.49,76100.0,30.6056,30.6633,30.5984,30.6489,76100.0
2014-01-07 10:55:00,42.49,42.5,42.42,42.43,104200.0,30.6489,30.6561,30.5984,30.6056,104200.0
2014-01-07 11:00:00,42.42,42.57,42.41,42.55,61300.0,30.5984,30.7066,30.5912,30.6922,61300.0
2014-01-07 11:05:00,42.56,42.64,42.5,42.63,68100.0,30.6994,30.7571,30.6561,30.7499,68100.0
2014-01-07 11:10:00,42.63,42.73,42.59,42.73,67100.0,30.7499,30.822,30.721,30.822,67100.0
2014-01-07 11:15:00,42.73,42.78,42.73,42.75,48000.0,30.822,30.8581,30.822,30.8365,48000.0
2014-01-07 11:20:00,42.76,42.83,42.74,42.81,39400.0,30.8437,30.8942,30.8292,30.8797,39400.0
2014-01-07 11:25:00,42.81,42.82,42.76,42.76,45300.0,30.8797,30.887,30.8437,30.8437,45300.0
2014-01-07 11:30:00,42.77,42.83,42.77,42.8,36900.0,30.8509,30.8942,30.8509,30.8725,36900.0
2014-01-07 11:35:00,42.8,42.82,42.78,42.81,30500.0,30.8725,30.887,30.8581,30.8797,30500.0
2014-01-07 11:40:00,42.81,42.87,42.79,42.85,36200.0,30.8797,30.923,30.8653,30.9086,36200.0
2014-01-07 11:45:00,42.84,42.87,42.82,42.84,30400.0,30.9014,30.923,30.887,30.9014,30400.0
2014-01-07 11:50:00,42.83,42.85,42.82,42.83,39700.0,30.8942,30.9086,30.887,30.8942,39700.0
2014-01-07 11:55:00,42.83,42.9,42.83,42.88,37800.0,30.8942,30.9447,30.8942,30.9302,37800.0
2014-01-07 12:00:00,42.87,42.89,42.86,42.89,25100.0,30.923,30.9374,30.9158,30.9374,25100.0
2014-01-07 12:05:00,42.89,42.91,42.86,42.87,28300.0,30.9374,30.9519,30.9158,30.923,28300.0
2014-01-07 12:10:00,42.86,42.88,42.85,42.86,22600.0,30.9158,30.9302,30.9086,30.9158,22600.0
2014-01-07 12:15:00,42.87,42.89,42.85,42.85,28900.0,30.923,30.9374,30.9086,30.9086,28900.0
2014-01-07 12:20:00,42.85,42.86,42.82,42.82,30900.0,30.9086,30.9158,30.887,30.887,30900.0
2014-01-07 12:25:00,42.82,42.84,42.82,42.84,17700.0,30.887,30.9014,30.887,30.9014,17700.0
2014-01-07 12:30:00,42.84,42.9,42.84,42.88,74600.0,30.9014,30.9447,30.9014,30.9302,74600.0
2014-01-07 12:35:00,42.88,42.88,42.81,42.84,26500.0,30.9302,30.9302,30.8797,30.9014,26500.0
2014-01-07 12:40:00,42.85,42.86,42.82,42.86,18500.0,30.9086,30.9158,30.887,30.9158,18500.0
2014-01-07 12:45:00,42.86,42.88,42.84,42.88,30100.0,30.9158,30.9302,30.9014,30.9302,30100.0
2014-01-07 12:50:00,42.88,42.88,42.85,42.86,22300.0,30.9302,30.9302,30.9086,30.9158,22300.0
2014-01-07 12:55:00,42.85,42.87,42.84,42.86,22900.0,30.9086,30.923,30.9014,30.9158,22900.0
2014-01-07 13:00:00,42.86,42.88,42.84,42.87,34700.0,30.9158,30.9302,30.9014,30.923,34700.0
2014-01-07 13:05:00,42.87,42.88,42.85,42.87,20500.0,30.923,30.9302,30.9086,30.923,20500.0
2014-01-07 13:10:00,42.88,42.89,42.87,42.88,25400.0,30.9302,30.9374,30.923,30.9302,25400.0
2014-01-07 13:15:00,42.87,42.88,42.83,42.85,59500.0,30.923,30.9302,30.8942,30.9086,59500.0
2014-01-07 13:20:00,42.85,42.85,42.81,42.83,63900.0,30.9086,30.9086,30.8797,30.8942,63900.0
2014-01-07 13:25:00,42.83,42.85,42.82,42.85,33700.0,30.8942,30.9086,30.887,30.9086,33700.0
2014-01-07 13:30:00,42.85,42.85,42.8,42.82,38200.0,30.9086,30.9086,30.8725,30.887,38200.0
2014-01-07 13:35:00,42.82,42.87,42.8,42.86,36100.0,30.887,30.923,30.8725,30.9158,36100.0
2014-01-07 13:40:00,42.86,42.88,42.83,42.85,27700.0,30.9158,30.9302,30.8942,30.9086,27700.0
2014-01-07 13:45:00,42.84,42.86,42.82,42.83,25900.0,30.9014,30.9158,30.887,30.8942,25900.0
2014-01-07 13:50:00,42.83,42.85,42.81,42.82,35500.0,30.8942,30.9086,30.8797,30.887,35500.0
2014-01-07 13:55:00,42.82,42.83,42.81,42.82,30700.0,30.887,30.8942,30.8797,30.887,30700.0
2014-01-07 14:00:00,42.82,42.82,42.78,42.81,58100.0,30.887,30.887,30.8581,30.8797,58100.0
2014-01-07 14:05:00,42.8,42.82,42.78,42.8,44100.0,30.8725,30.887,30.8581,30.8725,44100.0
2014-01-07 14:10:00,42.81,42.87,42.8,42.84,50400.0,30.8797,30.923,30.8725,30.9014,50400.0
2014-01-07 14:15:00,42.84,42.89,42.82,42.89,52800.0,30.9014,30.9374,30.887,30.9374,52800.0
2014-01-07 14:20:00,42.89,42.91,42.88,42.89,57400.0,30.9374,30.9519,30.9302,30.9374,57400.0
2014-01-07 14:25:00,42.89,42.92,42.87,42.91,52300.0,30.9374,30.9591,30.923,30.9519,52300.0
2014-01-07 14:30:00,42.91,42.93,42.88,42.89,40300.0,30.9519,30.9663,30.9302,30.9374,40300.0
2014-01-07 14:35:00,42.89,42.9,42.84,42.88,39600.0,30.9374,30.9447,30.9014,30.9302,39600.0
2014-01-07 14:40:00,42.87,42.9,42.86,42.88,39100.0,30.923,30.9447,30.9158,30.9302,39100.0
2014-01-07 14:45:00,42.88,42.9,42.88,42.9,33600.0,30.9302,30.9447,30.9302,30.9447,33600.0
2014-01-07 14:50:00,42.89,42.94,42.88,42.93,31200.0,30.9374,30.9735,30.9302,30.9663,31200.0
2014-01-07 14:55:00,42.93,42.94,42.92,42.93,32400.0,30.9663,30.9735,30.9591,30.9663,32400.0
2014-01-07 15:00:00,42.92,42.95,42.92,42.93,26900.0,30.9591,30.9807,30.9591,30.9663,26900.0
2014-01-07 15:05:00,42.93,42.94,42.91,42.94,42400.0,30.9663,30.9735,30.9519,30.9735,42400.0
2014-01-07 15:10:00,42.94,42.94,42.91,42.93,37300.0,30.9735,30.9735,30.9519,30.9663,37300.0
2014-01-07 15:15:00,42.93,42.93,42.91,42.92,40700.0,30.9663,30.9663,30.9519,30.9591,40700.0
2014-01-07 15:20:00,42.93,42.94,42.92,42.93,68000.0,30.9663,30.9735,30.9591,30.9663,68000.0
2014-01-07 15:25:00,42.93,42.95,42.85,42.88,85400.0,30.9663,30.9807,30.9086,30.9302,85400.0
2014-01-07 15:30:00,42.88,42.91,42.88,42.89,81600.0,30.9302,30.9519,30.9302,30.9374,81600.0
2014-01-07 15:35:00,42.9,42.92,42.86,42.91,76800.0,30.9447,30.9591,30.9158,30.9519,76800.0
2014-01-07 15:40:00,42.92,42.94,42.87,42.9,115400.0,30.9591,30.9735,30.923,30.9447,115400.0
2014-01-07 15:45:00,42.91,42.91,42.83,42.84,125400.0,30.9519,30.9519,30.8942,30.9014,125400.0
2014-01-07 15:50:00,42.85,42.9,42.84,42.86,200000.0,30.9086,30.9447,30.9014,30.9158,200000.0
2014-01-07 15:55:00,42.86,42.87,42.83,42.85,210500.0,30.9158,30.923,30.8942,30.9086,210500.0
2014-01-08 09:30:00,42.76,42.87,42.65,42.74,66800.0,30.8437,30.923,30.7643,30.8292,66800.0
2014-01-08 09:35:00,42.73,42.83,42.68,42.83,37900.0,30.822,30.8942,30.786,30.8942,37900.0
2014-01-08 09:40:00,42.81,42.85,42.68,42.68,32900.0,30.8797,30.9086,30.786,30.786,32900.0
2014-01-08 09:45:00,42.69,42.8,42.66,42.8,39100.0,30.7932,30.8725,30.7715,30.8725,39100.0
2014-01-08 09:50:00,42.79,42.81,42.67,42.69,44000.0,30.8653,30.8797,30.7788,30.7932,44000.0
2014-01-08 09:55:00,42.69,42.71,42.66,42.68,42400.0,30.7932,30.8076,30.7715,30.786,42400.0
2014-01-08 10:00:00,42.68,42.68,42.55,42.62,35000.0,30.786,30.786,30.6922,30.7427,35000.0
2014-01-08 10:05:00,42.62,42.64,42.6,42.61,12600.0,30.7427,30.7571,30.7283,30.7355,12600.0
2014-01-08 10:10:00,42.61,42.63,42.51,42.54,37400.0,30.7355,30.7499,30.6633,30.685,37400.0
2014-01-08 10:15:00,42.54,42.6,42.46,42.59,57800.0,30.685,30.7283,30.6273,30.721,57800.0
2014-01-08 10:20:00,42.6,42.68,42.58,42.66,42600.0,30.7283,30.786,30.7138,30.7715,42600.0
2014-01-08 10:25:00,42.66,42.73,42.64,42.66,31000.0,30.7715,30.822,30.7571,30.7715,31000.0
2014-01-08 10:30:00,42.65,42.68,42.63,42.65,24300.0,30.7643,30.786,30.7499,30.7643,24300.0
2014-01-08 10:35:00,42.66,42.67,42.6,42.62,30200.0,30.7715,30.7788,30.7283,30.7427,30200.0
2014-01-08 10:40:00,42.61,42.64,42.59,42.59,20700.0,30.7355,30.7571,30.721,30.721,20700.0
2014-01-08 10:45:00,42.58,42.6,42.54,42.54,27500.0,30.7138,30.7283,30.685,30.685,27500.0
2014-01-08 10:50:00,42.54,42.55,42.49,42.51,37700.0,30.685,30.6922,30.6489,30.6633,37700.0
2014-01-08 10:55:00,42.51,42.52,42.44,42.49,38300.0,30.6633,30.6706,30.6128,30.6489,38300.0
2014-01-08 11:00:00,42.48,42.49,42.43,42.43,35300.0,30.6417,30.6489,30.6056,30.6056,35300.0
2014-01-08 11:05:00,42.44,42.44,42.39,42.42,48900.0,30.6128,30.6128,30.5768,30.5984,48900.0
2014-01-08 11:10:00,42.43,42.46,42.43,42.45,18900.0,30.6056,30.6273,30.6056,30.6201,18900.0
2014-01-08 11:15:00,42.45,42.47,42.44,42.46,17400.0,30.6201,30.6345,30.6128,30.6273,17400.0
2014-01-08 11:20:00,42.47,42.5,42.46,42.49,16800.0,30.6345,30.6561,30.6273,30.6489,16800.0
2014-01-08 11:25:00,42.49,42.52,42.49,42.52,17500.0,30.6489,30.6706,30.6489,30.6706,17500.0
2014-01-08 11:30:00,42.52,42.54,42.5,42.54,21300.0,30.6706,30.685,30.6561,30.685,21300.0
2014-01-08 11:35:00,42.54,42.56,42.53,42.56,23000.0,30.685,30.6994,30.6778,30.6994,23000.0
2014-01-08 11:40:00,42.56,42.56,42.51,42.51,55200.0,30.6994,30.6994,30.6633,30.6633,55200.0
2014-01-08 11:45:00,42.52,42.52,42.48,42.48,34700.0,30.6706,30.6706,30.6417,30.6417,34700.0
2014-01-08 11:50:00,42.49,42.51,42.49,42.51,15100.0,30.6489,30.6633,30.6489,30.6633,15100.0
2014-01-08 11:55:00,42.5,42.52,42.49,42.5,29200.0,30.6561,30.6706,30.6489,30.6561,29200.0
2014-01-08 12:00:00,42.51,42.52,42.5,42.5,12400.0,30.6633,30.6706,30.6561,30.6561,12400.0
2014-01-08 12:05:00,42.51,42.52,42.5,42.51,13400.0,30.6633,30.6706,30.6561,30.6633,13400.0
2014-01-08 12:10:00,42.5,42.52,42.49,42.5,23900.0,30.6561,30.6706,30.6489,30.6561,23900.0
2014-01-08 12:15:00,42.5,42.52,42.5,42.52,10200.0,30.6561,30.6706,30.6561,30.6706,10200.0
2014-01-08 12:20:00,42.51,42.52,42.5,42.51,26600.0,30.6633,30.6706,30.6561,30.6633,26600.0
2014-01-08 12:25:00,42.52,42.52,42.48,42.49,21000.0,30.6706,30.6706,30.6417,30.6489,21000.0
2014-01-08 12:30:00,42.5,42.52,42.48,42.5,36200.0,30.6561,30.6706,30.6417,30.6561,36200.0
2014-01-08 12:35:00,42.5,42.51,42.49,42.5,15700.0,30.6561,30.6633,30.6489,30.6561,15700.0
2014-01-08 12:40:00,42.5,42.51,42.49,42.5,17100.0,30.6561,30.6633,30.6489,30.6561,17100.0
2014-01-08 12:45:00,42.51,42.51,42.49,42.49,12400.0,30.6633,30.6633,30.6489,30.6489,12400.0
2014-01-08 12:50:00,42.49,42.5,42.42,42.42,52800.0,30.6489,30.6561,30.5984,30.5984,52800.0
2014-01-08 12:55:00,42.43,42.46,42.43,42.44,20500.0,30.6056,30.6273,30.6056,30.6128,20500.0
2014-01-08 13:00:00,42.45,42.46,42.44,42.44,25400.0,30.6201,30.6273,30.6128,30.6128,25400.0
2014-01-08 13:05:00,42.45,42.49,42.44,42.47,40000.0,30.6201,30.6489,30.6128,30.6345,40000.0
2014-01-08 13:10:00,42.47,42.48,42.47,42.47,24100.0,30.6345,30.6417,30.6345,30.6345,24100.0
2014-01-08 13:15:00,42.47,42.48,42.38,42.38,51700.0,30.6345,30.6417,30.5696,30.5696,51700.0
2014-01-08 13:20:00,42.38,42.39,42.3,42.3,69200.0,30.5696,30.5768,30.5119,30.5119,69200.0
2014-01-08 13:25:00,42.3,42.32,42.24,42.31,53000.0,30.5119,30.5263,30.4686,30.5191,53000.0
2014-01-08 13:30:00,42.31,42.33,42.3,42.32,46500.0,30.5191,30.5335,30.5119,30.5263,46500.0
2014-01-08 13:35:00,42.33,42.33,42.3,42.3,28400.0,30.5335,30.5335,30.5119,30.5119,28400.0
2014-01-08 13:40:00,42.29,42.3,42.27,42.28,52900.0,30.5047,30.5119,30.4902,30.4974,52900.0
2014-01-08 13:45:00,42.28,42.31,42.27,42.3,29600.0,30.4974,30.5191,30.4902,30.5119,29600.0
2014-01-08 13:50:00,42.3,42.34,42.3,42.31,32400.0,30.5119,30.5407,30.5119,30.5191,32400.0
2014-01-08 13:55:00,42.31,42.32,42.3,42.32,36000.0,30.5191,30.5263,30.5119,30.5263,36000.0
2014-01-08 14:00:00,42.31,42.32,42.25,42.32,72200.0,30.5191,30.5263,30.4758,30.5263,72200.0
2014-01-08 14:05:00,42.32,42.33,42.21,42.25,56300.0,30.5263,30.5335,30.4469,30.4758,56300.0
2014-01-08 14:10:00,42.25,42.3,42.23,42.27,40200.0,30.4758,30.5119,30.4614,30.4902,40200.0
2014-01-08 14:15:00,42.26,42.3,42.24,42.29,93500.0,30.483,30.5119,30.4686,30.5047,93500.0
2014-01-08 14:20:00,42.3,42.36,42.29,42.31,56700.0,30.5119,30.5551,30.5047,30.5191,56700.0
2014-01-08 14:25:00,42.32,42.36,42.3,42.31,56500.0,30.5263,30.5551,30.5119,30.5191,56500.0
2014-01-08 14:30:00,42.31,42.33,42.29,42.31,47800.0,30.5191,30.5335,30.5047,30.5191,47800.0
2014-01-08 14:35:00,42.31,42.32,42.3,42.31,33200.0,30.5191,30.5263,30.5119,30.5191,33200.0
2014-01-08 14:40:00,42.32,42.37,42.32,42.37,27600.0,30.5263,30.5624,30.5263,30.5624,27600.0
2014-01-08 14:45:00,42.37,42.38,42.32,42.32,67200.0,30.5624,30.5696,30.5263,30.5263,67200.0
2014-01-08 14:50:00,42.32,42.35,42.31,42.33,42600.0,30.5263,30.5479,30.5191,30.5335,42600.0
2014-01-08 14:55:00,42.33,42.35,42.31,42.34,40600.0,30.5335,30.5479,30.5191,30.5407,40600.0
2014-01-08 15:00:00,42.33,42.35,42.33,42.34,34900.0,30.5335,30.5479,30.5335,30.5407,34900.0
2014-01-08 15:05:00,42.35,42.35,42.27,42.31,63700.0,30.5479,30.5479,30.4902,30.5191,63700.0
2014-01-08 15:10:00,42.32,42.33,42.3,42.32,48700.0,30.5263,30.5335,30.5119,30.5263,48700.0
2014-01-08 15:15:00,42.33,42.34,42.3,42.3,58800.0,30.5335,30.5407,30.5119,30.5119,58800.0
2014-01-08 15:20:00,42.3,42.3,42.26,42.26,53800.0,30.5119,30.5119,30.483,30.483,53800.0
2014-01-08 15:25:00,42.26,42.28,42.23,42.26,70200.0,30.483,30.4974,30.4614,30.483,70200.0
2014-01-08 15:30:00,42.26,42.3,42.25,42.27,98500.0,30.483,30.5119,30.4758,30.4902,98500.0
2014-01-08 15:35:00,42.27,42.33,42.26,42.33,63600.0,30.4902,30.5335,30.483,30.5335,63600.0
2014-01-08 15:40:00,42.33,42.33,42.29,42.33,75000.0,30.5335,30.5335,30.5047,30.5335,75000.0
2014-01-08 15:45:00,42.33,42.4,42.32,42.39,138400.0,30.5335,30.584,30.5263,30.5768,138400.0
2014-01-08 15:50:00,42.4,42.41,42.33,42.33,201600.0,30.584,30.5912,30.5335,30.5335,201600.0
2014-01-08 15:55:00,42.34,42.38,42.33,42.36,268200.0,30.5407,30.5696,30.5335,30.5551,268200.0
2014-01-09 09:30:00,42.48,42.56,42.36,42.4,157800.0,30.6417,30.6994,30.5551,30.584,157800.0
2014-01-09 09:35:00,42.42,42.48,42.38,42.47,44400.0,30.5984,30.6417,30.5696,30.6345,44400.0
2014-01-09 09:40:00,42.47,42.47,42.31,42.32,38300.0,30.6345,30.6345,30.5191,30.5263,38300.0
2014-01-09 09:45:00,42.31,42.36,42.28,42.33,42500.0,30.5191,30.5551,30.4974,30.5335,42500.0
2014-01-09 09:50:00,42.33,42.34,42.26,42.27,42900.0,30.5335,30.5407,30.483,30.4902,42900.0
2014-01-09 09:55:00,42.27,42.4,42.26,42.39,55800.0,30.4902,30.584,30.483,30.5768,55800.0
2014-01-09 10:00:00,42.39,42.48,42.3,42.33,150800.0,30.5768,30.6417,30.5119,30.5335,150800.0
2014-01-09 10:05:00,42.33,42.34,42.2,42.2,76600.0,30.5335,30.5407,30.4397,30.4397,76600.0
2014-01-09 10:10:00,42.21,42.21,42.08,42.09,139900.0,30.4469,30.4469,30.3532,30.3604,139900.0
2014-01-09 10:15:00,42.09,42.09,41.96,41.99,123400.0,30.3604,30.3604,30.2666,30.2883,123400.0
2014-01-09 10:20:00,41.98,41.98,41.9,41.91,127500.0,30.281,30.281,30.2233,30.2305,127500.0
2014-01-09 10:25:00,41.91,41.92,41.83,41.83,150800.0,30.2305,30.2378,30.1728,30.1728,150800.0
2014-01-09 10:30:00,41.84,41.93,41.79,41.86,134500.0,30.1801,30.245,30.144,30.1945,134500.0
2014-01-09 10:35:00,41.85,41.92,41.82,41.91,56500.0,30.1873,30.2378,30.1656,30.2305,56500.0
2014-01-09 10:40:00,41.9,41.99,41.89,41.9,73800.0,30.2233,30.2883,30.2161,30.2233,73800.0
2014-01-09 10:45:00,41.89,41.93,41.86,41.9,51900.0,30.2161,30.245,30.1945,30.2233,51900.0
2014-01-09 10:50:00,41.89,41.89,41.84,41.86,47600.0,30.2161,30.2161,30.1801,30.1945,47600.0
2014-01-09 10:55:00,41.85,41.89,41.82,41.89,37700.0,30.1873,30.2161,30.1656,30.2161,37700.0
2014-01-09 11:00:00,41.88,41.88,41.81,41.85,45100.0,30.2089,30.2089,30.1584,30.1873,45100.0
2014-01-09 11:05:00,41.84,41.84,41.77,41.79,63700.0,30.1801,30.1801,30.1296,30.144,63700.0
2014-01-09 11:10:00,41.79,41.79,41.68,41.7,57700.0,30.144,30.144,30.0646,30.0791,57700.0
2014-01-09 11:15:00,41.7,41.74,41.66,41.72,55000.0,30.0791,30.1079,30.0502,30.0935,55000.0
2014-01-09 11:20:00,41.72,41.75,41.7,41.75,43600.0,30.0935,30.1151,30.0791,30.1151,43600.0
2014-01-09 11:25:00,41.75,41.8,41.72,41.8,35000.0,30.1151,30.1512,30.0935,30.1512,35000.0
2014-01-09 11:30:00,41.8,41.82,41.77,41.8,112900.0,30.1512,30.1656,30.1296,30.1512,112900.0
2014-01-09 11:35:00,41.8,41.9,41.8,41.9,40800.0,30.1512,30.2233,30.1512,30.2233,40800.0
2014-01-09 11:40:00,41.9,41.93,41.87,41.91,40900.0,30.2233,30.245,30.2017,30.2305,40900.0
2014-01-09 11:45:00,41.92,41.96,41.91,41.96,36700.0,30.2378,30.2666,30.2305,30.2666,36700.0
2014-01-09 11:50:00,41.96,41.97,41.92,41.94,40400.0,30.2666,30.2738,30.2378,30.2522,40400.0
2014-01-09 11:55:00,41.94,41.94,41.91,41.92,22000.0,30.2522,30.2522,30.2305,30.2378,22000.0
2014-01-09 12:00:00,41.92,41.94,41.91,41.94,42000.0,30.2378,30.2522,30.2305,30.2522,42000.0
2014-01-09 12:05:00,41.94,41.94,41.89,41.92,44700.0,30.2522,30.2522,30.2161,30.2378,44700.0
2014-01-09 12:10:00,41.92,41.95,41.91,41.94,23700.0,30.2378,30.2594,30.2305,30.2522,23700.0
2014-01-09 12:15:00,41.94,41.95,41.93,41.93,25500.0,30.2522,30.2594,30.245,30.245,25500.0
2014-01-09 12:20:00,41.94,41.99,41.93,41.98,37900.0,30.2522,30.2883,30.245,30.281,37900.0
2014-01-09 12:25:00,41.99,41.99,41.97,41.98,14400.0,30.2883,30.2883,30.2738,30.281,14400.0
2014-01-09 12:30:00,41.98,42.03,41.98,42.02,40000.0,30.281,30.3171,30.281,30.3099,40000.0
2014-01-09 12:35:00,42.02,42.08,42.02,42.07,37400.0,30.3099,30.3532,30.3099,30.346,37400.0
2014-01-09 12:40:00,42.08,42.12,42.07,42.11,42400.0,30.3532,30.382,30.346,30.3748,42400.0
2014-01-09 12:45:00,42.11,42.15,42.11,42.15,40700.0,30.3748,30.4037,30.3748,30.4037,40700.0
2014-01-09 12:50:00,42.15,42.16,42.14,42.16,23500.0,30.4037,30.4109,30.3965,30.4109,23500.0
2014-01-09 12:55:00,42.15,42.2,42.15,42.19,25400.0,30.4037,30.4397,30.4037,30.4325,25400.0
2014-01-09 13:00:00,42.2,42.21,42.12,42.12,49700.0,30.4397,30.4469,30.382,30.382,49700.0
2014-01-09 13:05:00,42.12,42.14,42.12,42.12,10800.0,30.382,30.3965,30.382,30.382,10800.0
2014-01-09 13:10:00,42.13,42.13,42.11,42.11,26000.0,30.3892,30.3892,30.3748,30.3748,26000.0
2014-01-09 13:15:00,42.11,42.15,42.11,42.14,20100.0,30.3748,30.4037,30.3748,30.3965,20100.0
2014-01-09 13:20:00,42.15,42.16,42.14,42.15,29300.0,30.4037,30.4109,30.3965,30.4037,29300.0
2014-01-09 13:25:00,42.16,42.16,42.12,42.12,129700.0,30.4109,30.4109,30.382,30.382,129700.0
2014-01-09 13:30:00,42.12,42.14,42.12,42.12,62400.0,30.382,30.3965,30.382,30.382,62400.0
2014-01-09 13:35:00,42.13,42.14,42.05,42.07,21300.0,30.3892,30.3965,30.3315,30.346,21300.0
2014-01-09 13:40:00,42.07,42.09,42.05,42.08,22200.0,30.346,30.3604,30.3315,30.3532,22200.0
2014-01-09 13:45:00,42.08,42.08,42.05,42.05,32700.0,30.3532,30.3532,30.3315,30.3315,32700.0
2014-01-09 13:50:00,42.06,42.06,42.04,42.04,21300.0,30.3387,30.3387,30.3243,30.3243,21300.0
2014-01-09 13:55:00,42.03,42.07,42.03,42.06,22700.0,30.3171,30.346,30.3171,30.3387,22700.0
2014-01-09 14:00:00,42.06,42.06,42.02,42.02,61700.0,30.3387,30.3387,30.3099,30.3099,61700.0
2014-01-09 14:05:00,42.02,42.05,42.01,42.05,25200.0,30.3099,30.3315,30.3027,30.3315,25200.0
2014-01-09 14:10:00,42.04,42.05,42.03,42.05,31500.0,30.3243,30.3315,30.3171,30.3315,31500.0
2014-01-09 14:15:00,42.05,42.05,42.03,42.04,19500.0,30.3315,30.3315,30.3171,30.3243,19500.0
2014-01-09 14:20:00,42.03,42.04,42.01,42.02,26900.0,30.3171,30.3243,30.3027,30.3099,26900.0
2014-01-09 14:25:00,42.03,42.03,42.01,42.03,21300.0,30.3171,30.3171,30.3027,30.3171,21300.0
2014-01-09 14:30:00,42.02,42.04,42.01,42.03,23700.0,30.3099,30.3243,30.3027,30.3171,23700.0
2014-01-09 14:35:00,42.02,42.03,42.01,42.02,15300.0,30.3099,30.3171,30.3027,30.3099,15300.0
2014-01-09 14:40:00,42.01,42.06,42.01,42.06,25400.0,30.3027,30.3387,30.3027,30.3387,25400.0
2014-01-09 14:45:00,42.06,42.11,42.06,42.1,48400.0,30.3387,30.3748,30.3387,30.3676,48400.0
2014-01-09 14:50:00,42.09,42.15,42.09,42.14,25400.0,30.3604,30.4037,30.3604,30.3965,25400.0
2014-01-09 14:55:00,42.14,42.15,42.13,42.13,14600.0,30.3965,30.4037,30.3892,30.3892,14600.0
2014-01-09 15:00:00,42.14,42.15,42.13,42.14,19800.0,30.3965,30.4037,30.3892,30.3965,19800.0
2014-01-09 15:05:00,42.14,42.21,42.14,42.17,44100.0,30.3965,30.4469,30.3965,30.4181,44100.0
2014-01-09 15:10:00,42.17,42.2,42.16,42.17,44600.0,30.4181,30.4397,30.4109,30.4181,44600.0
2014-01-09 15:15:00,42.18,42.18,42.16,42.17,52500.0,30.4253,30.4253,30.4109,30.4181,52500.0
2014-01-09 15:20:00,42.18,42.18,42.14,42.14,48500.0,30.4253,30.4253,30.3965,30.3965,48500.0
2014-01-09 15:25:00,42.14,42.16,42.13,42.16,37700.0,30.3965,30.4109,30.3892,30.4109,37700.0
2014-01-09 15:30:00,42.16,42.17,42.13,42.15,56100.0,30.4109,30.4181,30.3892,30.4037,56100.0
2014-01-09 15:35:00,42.16,42.17,42.13,42.14,98200.0,30.4109,30.4181,30.3892,30.3965,98200.0
2014-01-09 15:40:00,42.14,42.23,42.13,42.22,81000.0,30.3965,30.4614,30.3892,30.4542,81000.0
2014-01-09 15:45:00,42.23,42.23,42.13,42.19,114000.0,30.4614,30.4614,30.3892,30.4325,114000.0
2014-01-09 15:50:00,42.19,42.24,42.16,42.16,164300.0,30.4325,30.4686,30.4109,30.4109,164300.0
2014-01-09 15:55:00,42.16,42.2,42.15,42.17,155200.0,30.4109,30.4397,30.4037,30.4181,155200.0
2014-01-10 09:30:00,42.41,42.56,42.31,42.37,94000.0,30.5912,30.6994,30.5191,30.5624,94000.0
2014-01-10 09:35:00,42.34,42.49,42.33,42.36,56800.0,30.5407,30.6489,30.5335,30.5551,56800.0
2014-01-10 09:40:00,42.33,42.45,42.33,42.35,43400.0,30.5335,30.6201,30.5335,30.5479,43400.0
2014-01-10 09:45:00,42.36,42.39,42.34,42.37,36700.0,30.5551,30.5768,30.5407,30.5624,36700.0
2014-01-10 09:50:00,42.37,42.47,42.35,42.38,73300.0,30.5624,30.6345,30.5479,30.5696,73300.0
2014-01-10 09:55:00,42.38,42.45,42.36,42.38,69100.0,30.5696,30.6201,30.5551,30.5696,69100.0
2014-01-10 10:00:00,42.38,42.38,42.3,42.34,68100.0,30.5696,30.5696,30.5119,30.5407,68100.0
2014-01-10 10:05:00,42.33,42.35,42.27,42.35,47600.0,30.5335,30.5479,30.4902,30.5479,47600.0
2014-01-10 10:10:00,42.35,42.35,42.21,42.23,50200.0,30.5479,30.5479,30.4469,30.4614,50200.0
2014-01-10 10:15:00,42.24,42.29,42.22,42.29,42300.0,30.4686,30.5047,30.4542,30.5047,42300.0
2014-01-10 10:20:00,42.29,42.37,42.29,42.33,50700.0,30.5047,30.5624,30.5047,30.5335,50700.0
2014-01-10 10:25:00,42.33,42.34,42.29,42.3,27200.0,30.5335,30.5407,30.5047,30.5119,27200.0
2014-01-10 10:30:00,42.3,42.31,42.15,42.16,50000.0,30.5119,30.5191,30.4037,30.4109,50000.0
2014-01-10 10:35:00,42.16,42.18,42.13,42.17,32100.0,30.4109,30.4253,30.3892,30.4181,32100.0
2014-01-10 10:40:00,42.16,42.27,42.15,42.25,50900.0,30.4109,30.4902,30.4037,30.4758,50900.0
2014-01-10 10:45:00,42.25,42.27,42.24,42.26,29800.0,30.4758,30.4902,30.4686,30.483,29800.0
2014-01-10 10:50:00,42.27,42.31,42.19,42.19,40400.0,30.4902,30.5191,30.4325,30.4325,40400.0
2014-01-10 10:55:00,42.19,42.27,42.18,42.23,47000.0,30.4325,30.4902,30.4253,30.4614,47000.0
2014-01-10 11:00:00,42.24,42.35,42.24,42.35,31600.0,30.4686,30.5479,30.4686,30.5479,31600.0
2014-01-10 11:05:00,42.34,42.34,42.28,42.33,45100.0,30.5407,30.5407,30.4974,30.5335,45100.0
2014-01-10 11:10:00,42.34,42.35,42.32,42.33,26300.0,30.5407,30.5479,30.5263,30.5335,26300.0
2014-01-10 11:15:00,42.33,42.38,42.31,42.37,49000.0,30.5335,30.5696,30.5191,30.5624,49000.0
2014-01-10 11:20:00,42.36,42.37,42.29,42.3,31500.0,30.5551,30.5624,30.5047,30.5119,31500.0
2014-01-10 11:25:00,42.3,42.35,42.29,42.33,32600.0,30.5119,30.5479,30.5047,30.5335,32600.0
2014-01-10 11:30:00,42.32,42.34,42.2,42.2,51100.0,30.5263,30.5407,30.4397,30.4397,51100.0
2014-01-10 11:35:00,42.2,42.2,42.11,42.11,46300.0,30.4397,30.4397,30.3748,30.3748,46300.0
2014-01-10 11:40:00,42.12,42.16,42.08,42.1,29900.0,30.382,30.4109,30.3532,30.3676,29900.0
2014-01-10 11:45:00,42.1,42.11,42.06,42.07,41600.0,30.3676,30.3748,30.3387,30.346,41600.0
2014-01-10 11:50:00,42.07,42.09,42.02,42.02,25900.0,30.346,30.3604,30.3099,30.3099,25900.0
2014-01-10 11:55:00,42.03,42.05,42.02,42.04,21200.0,30.3171,30.3315,30.3099,30.3243,21200.0
2014-01-10 12:00:00,42.03,42.05,42.02,42.05,37200.0,30.3171,30.3315,30.3099,30.3315,37200.0
2014-01-10 12:05:00,42.04,42.06,42.04,42.06,81200.0,30.3243,30.3387,30.3243,30.3387,81200.0
2014-01-10 12:10:00,42.05,42.15,42.04,42.14,27500.0,30.3315,30.4037,30.3243,30.3965,27500.0
2014-01-10 12:15:00,42.15,42.19,42.13,42.13,25800.0,30.4037,30.4325,30.3892,30.3892,25800.0
2014-01-10 12:20:00,42.13,42.15,42.08,42.08,19700.0,30.3892,30.4037,30.3532,30.3532,19700.0
2014-01-10 12:25:00,42.08,42.1,42.07,42.07,15100.0,30.3532,30.3676,30.346,30.346,15100.0
2014-01-10 12:30:00,42.07,42.08,42.02,42.08,47800.0,30.346,30.3532,30.3099,30.3532,47800.0
2014-01-10 12:35:00,42.09,42.12,42.08,42.1,24500.0,30.3604,30.382,30.3532,30.3676,24500.0
2014-01-10 12:40:00,42.1,42.2,42.1,42.19,42000.0,30.3676,30.4397,30.3676,30.4325,42000.0
2014-01-10 12:45:00,42.2,42.2,42.16,42.18,22900.0,30.4397,30.4397,30.4109,30.4253,22900.0
2014-01-10 12:50:00,42.18,42.2,42.15,42.15,42600.0,30.4253,30.4397,30.4037,30.4037,42600.0
2014-01-10 12:55:00,42.16,42.17,42.11,42.13,25400.0,30.4109,30.4181,30.3748,30.3892,25400.0
2014-01-10 13:00:00,42.13,42.13,42.11,42.11,22900.0,30.3892,30.3892,30.3748,30.3748,22900.0
2014-01-10 13:05:00,42.11,42.13,42.09,42.09,21400.0,30.3748,30.3892,30.3604,30.3604,21400.0
2014-01-10 13:10:00,42.09,42.12,42.08,42.09,94700.0,30.3604,30.382,30.3532,30.3604,94700.0
2014-01-10 13:15:00,42.1,42.11,42.08,42.11,74600.0,30.3676,30.3748,30.3532,30.3748,74600.0
2014-01-10 13:20:00,42.1,42.1,42.07,42.09,18900.0,30.3676,30.3676,30.346,30.3604,18900.0
2014-01-10 13:25:00,42.09,42.09,42.07,42.07,17900.0,30.3604,30.3604,30.346,30.346,17900.0
2014-01-10 13:30:00,42.07,42.13,42.07,42.12,19700.0,30.346,30.3892,30.346,30.382,19700.0
2014-01-10 13:35:00,42.13,42.13,42.09,42.11,38100.0,30.3892,30.3892,30.3604,30.3748,38100.0
2014-01-10 13:40:00,42.11,42.12,42.09,42.11,35200.0,30.3748,30.382,30.3604,30.3748,35200.0
2014-01-10 13:45:00,42.11,42.11,42.07,42.08,33300.0,30.3748,30.3748,30.346,30.3532,33300.0
2014-01-10 13:50:00,42.08,42.12,42.07,42.09,33500.0,30.3532,30.382,30.346,30.3604,33500.0
2014-01-10 13:55:00,42.09,42.09,42.04,42.04,42600.0,30.3604,30.3604,30.3243,30.3243,42600.0
2014-01-10 14:00:00,42.05,42.06,42.04,42.05,15800.0,30.3315,30.3387,30.3243,30.3315,15800.0
2014-01-10 14:05:00,42.05,42.06,42.01,42.03,42700.0,30.3315,30.3387,30.3027,30.3171,42700.0
2014-01-10 14:10:00,42.03,42.05,42.01,42.02,37000.0,30.3171,30.3315,30.3027,30.3099,37000.0
2014-01-10 14:15:00,42.02,42.04,42.01,42.02,29500.0,30.3099,30.3243,30.3027,30.3099,29500.0
2014-01-10 14:20:00,42.02,42.05,41.99,41.99,39800.0,30.3099,30.3315,30.2883,30.2883,39800.0
2014-01-10 14:25:00,41.99,42.01,41.96,41.98,43600.0,30.2883,30.3027,30.2666,30.281,43600.0
2014-01-10 14:30:00,41.98,42.01,41.98,41.99,32600.0,30.281,30.3027,30.281,30.2883,32600.0
2014-01-10 14:35:00,41.98,41.99,41.98,41.98,34600.0,30.281,30.2883,30.281,30.281,34600.0
2014-01-10 14:40:00,41.99,41.99,41.97,41.97,37100.0,30.2883,30.2883,30.2738,30.2738,37100.0
2014-01-10 14:45:00,41.98,41.99,41.96,41.96,39500.0,30.281,30.2883,30.2666,30.2666,39500.0
2014-01-10 14:50:00,41.96,42.0,41.95,41.98,52700.0,30.2666,30.2955,30.2594,30.281,52700.0
2014-01-10 14:55:00,41.98,42.0,41.98,42.0,22500.0,30.281,30.2955,30.281,30.2955,22500.0
2014-01-10 15:00:00,42.0,42.01,41.95,41.99,191100.0,30.2955,30.3027,30.2594,30.2883,191100.0
2014-01-10 15:05:00,41.99,42.0,41.96,42.0,60800.0,30.2883,30.2955,30.2666,30.2955,60800.0
2014-01-10 15:10:00,42.0,42.01,41.93,41.94,199300.0,30.2955,30.3027,30.245,30.2522,199300.0
2014-01-10 15:15:00,41.93,42.01,41.93,42.0,122000.0,30.245,30.3027,30.245,30.2955,122000.0
2014-01-10 15:20:00,42.01,42.01,41.97,41.99,123900.0,30.3027,30.3027,30.2738,30.2883,123900.0
2014-01-10 15:25:00,41.98,42.0,41.94,41.94,90900.0,30.281,30.2955,30.2522,30.2522,90900.0
2014-01-10 15:30:00,41.95,41.99,41.94,41.98,80100.0,30.2594,30.2883,30.2522,30.281,80100.0
2014-01-10 15:35:00,41.99,42.01,41.98,42.0,59200.0,30.2883,30.3027,30.281,30.2955,59200.0
2014-01-10 15:40:00,42.0,42.01,41.98,41.98,134200.0,30.2955,30.3027,30.281,30.281,134200.0
2014-01-10 15:45:00,41.99,42.01,41.99,42.0,106700.0,30.2883,30.3027,30.2883,30.2955,106700.0
2014-01-10 15:50:00,42.01,42.02,41.98,41.99,198700.0,30.3027,30.3099,30.281,30.2883,198700.0
2014-01-10 15:55:00,41.99,42.01,41.96,41.98,368200.0,30.2883,30.3027,30.2666,30.281,368200.0
2014-01-13 09:30:00,42.01,42.06,41.85,42.03,100500.0,30.3027,30.3387,30.1873,30.3171,100500.0
2014-01-13 09:35:00,42.02,42.1,41.97,42.03,75600.0,30.3099,30.3676,30.2738,30.3171,75600.0
2014-01-13 09:40:00,42.05,42.07,41.88,41.94,66500.0,30.3315,30.346,30.2089,30.2522,66500.0
2014-01-13 09:45:00,41.97,42.02,41.82,41.84,54200.0,30.2738,30.3099,30.1656,30.1801,54200.0
2014-01-13 09:50:00,41.84,41.87,41.68,41.74,64200.0,30.1801,30.2017,30.0646,30.1079,64200.0
2014-01-13 09:55:00,41.74,41.75,41.66,41.73,64900.0,30.1079,30.1151,30.0502,30.1007,64900.0
2014-01-13 10:00:00,41.72,41.73,41.63,41.64,97100.0,30.0935,30.1007,30.0286,30.0358,97100.0
2014-01-13 10:05:00,41.65,41.67,41.57,41.57,97700.0,30.043,30.0574,29.9853,29.9853,97700.0
2014-01-13 10:10:00,41.58,41.71,41.57,41.64,155800.0,29.9925,30.0863,29.9853,30.0358,155800.0
2014-01-13 10:15:00,41.64,41.71,41.64,41.68,84300.0,30.0358,30.0863,30.0358,30.0646,84300.0
2014-01-13 10:20:00,41.69,41.71,41.56,41.57,83000.0,30.0719,30.0863,29.9781,29.9853,83000.0
2014-01-13 10:25:00,41.57,41.6,41.5,41.52,125400.0,29.9853,30.0069,29.9348,29.9492,125400.0
2014-01-13 10:30:00,41.52,41.57,41.44,41.57,129000.0,29.9492,29.9853,29.8915,29.9853,129000.0
2014-01-13 10:35:00,41.57,41.61,41.56,41.56,45700.0,29.9853,30.0142,29.9781,29.9781,45700.0
2014-01-13 10:40:00,41.57,41.6,41.54,41.56,51900.0,29.9853,30.0069,29.9637,29.9781,51900.0
2014-01-13 10:45:00,41.57,41.6,41.55,41.56,88600.0,29.9853,30.0069,29.9709,29.9781,88600.0
2014-01-13 10:50:00,41.57,41.61,41.57,41.61,48400.0,29.9853,30.0142,29.9853,30.0142,48400.0
2014-01-13 10:55:00,41.62,41.69,41.59,41.61,65300.0,30.0214,30.0719,29.9997,30.0142,65300.0
2014-01-13 11:00:00,41.61,41.67,41.58,41.61,43300.0,30.0142,30.0574,29.9925,30.0142,43300.0
2014-01-13 11:05:00,41.6,41.68,41.58,41.67,36600.0,30.0069,30.0646,29.9925,30.0574,36600.0
2014-01-13 11:10:00,41.67,41.67,41.61,41.62,66000.0,30.0574,30.0574,30.0142,30.0214,66000.0
2014-01-13 11:15:00,41.62,41.62,41.57,41.58,60400.0,30.0214,30.0214,29.9853,29.9925,60400.0
2014-01-13 11:20:00,41.58,41.58,41.46,41.52,107700.0,29.9925,29.9925,29.906,29.9492,107700.0
2014-01-13 11:25:00,41.51,41.55,41.49,41.53,67700.0,29.942,29.9709,29.9276,29.9564,67700.0
2014-01-13 11:30:00,41.53,41.61,41.49,41.6,105600.0,29.9564,30.0142,29.9276,30.0069,105600.0
2014-01-13 11:35:00,41.6,41.73,41.59,41.73,49800.0,30.0069,30.1007,29.9997,30.1007,49800.0
2014-01-13 11:40:00,41.73,41.85,41.73,41.85,61500.0,30.1007,30.1873,30.1007,30.1873,61500.0
2014-01-13 11:45:00,41.84,41.84,41.79,41.82,30400.0,30.1801,30.1801,30.144,30.1656,30400.0
2014-01-13 11:50:00,41.83,41.85,41.78,41.8,74400.0,30.1728,30.1873,30.1368,30.1512,74400.0
2014-01-13 11:55:00,41.8,41.87,41.79,41.83,33700.0,30.1512,30.2017,30.144,30.1728,33700.0
2014-01-13 12:00:00,41.84,41.84,41.76,41.8,53700.0,30.1801,30.1801,30.1224,30.1512,53700.0
2014-01-13 12:05:00,41.8,41.83,41.79,41.83,23300.0,30.1512,30.1728,30.144,30.1728,23300.0
2014-01-13 12:10:00,41.83,41.84,41.8,41.83,78500.0,30.1728,30.1801,30.1512,30.1728,78500.0
2014-01-13 12:15:00,41.82,41.9,41.82,41.89,59400.0,30.1656,30.2233,30.1656,30.2161,59400.0
2014-01-13 12:20:00,41.89,41.91,41.86,41.89,26300.0,30.2161,30.2305,30.1945,30.2161,26300.0
2014-01-13 12:25:00,41.89,41.89,41.78,41.79,52000.0,30.2161,30.2161,30.1368,30.144,52000.0
2014-01-13 12:30:00,41.79,41.79,41.72,41.73,22600.0,30.144,30.144,30.0935,30.1007,22600.0
2014-01-13 12:35:00,41.73,41.73,41.65,41.7,70900.0,30.1007,30.1007,30.043,30.0791,70900.0
2014-01-13 12:40:00,41.7,41.73,41.68,41.7,99800.0,30.0791,30.1007,30.0646,30.0791,99800.0
2014-01-13 12:45:00,41.7,41.71,41.66,41.68,33200.0,30.0791,30.0863,30.0502,30.0646,33200.0
2014-01-13 12:50:00,41.68,41.7,41.63,41.7,59800.0,30.0646,30.0791,30.0286,30.0791,59800.0
2014-01-13 12:55:00,41.69,41.7,41.65,41.66,28500.0,30.0719,30.0791,30.043,30.0502,28500.0
2014-01-13 13:00:00,41.66,41.66,41.58,41.59,41100.0,30.0502,30.0502,29.9925,29.9997,41100.0
2014-01-13 13:05:00,41.59,41.68,41.59,41.68,29100.0,29.9997,30.0646,29.9997,30.0646,29100.0
2014-01-13 13:10:00,41.68,41.7,41.64,41.64,26000.0,30.0646,30.0791,30.0358,30.0358,26000.0
2014-01-13 13:15:00,41.65,41.66,41.58,41.6,24700.0,30.043,30.0502,29.9925,30.0069,24700.0
2014-01-13 13:20:00,41.6,41.66,41.6,41.65,13100.0,30.0069,30.0502,30.0069,30.043,13100.0
2014-01-13 13:25:00,41.66,41.66,41.6,41.64,27100.0,30.0502,30.0502,30.0069,30.0358,27100.0
2014-01-13 13:30:00,41.64,41.64,41.6,41.63,32500.0,30.0358,30.0358,30.0069,30.0286,32500.0
2014-01-13 13:35:00,41.63,41.73,41.63,41.71,34100.0,30.0286,30.1007,30.0286,30.0863,34100.0
2014-01-13 13:40:00,41.7,41.71,41.68,41.7,38000.0,30.0791,30.0863,30.0646,30.0791,38000.0
2014-01-13 13:45:00,41.69,41.74,41.67,41.74,45800.0,30.0719,30.1079,30.0574,30.1079,45800.0
2014-01-13 13:50:00,41.74,41.74,41.71,41.74,26000.0,30.1079,30.1079,30.0863,30.1079,26000.0
2014-01-13 13:55:00,41.74,41.75,41.72,41.72,38400.0,30.1079,30.1151,30.0935,30.0935,38400.0
2014-01-13 14:00:00,41.73,41.74,41.71,41.71,32600.0,30.1007,30.1079,30.0863,30.0863,32600.0
2014-01-13 14:05:00,41.7,41.73,41.69,41.72,29900.0,30.0791,30.1007,30.0719,30.0935,29900.0
2014-01-13 14:10:00,41.73,41.75,41.7,41.73,37300.0,30.1007,30.1151,30.0791,30.1007,37300.0
2014-01-13 14:15:00,41.73,41.73,41.7,41.7,45100.0,30.1007,30.1007,30.0791,30.0791,45100.0
2014-01-13 14:20:00,41.69,41.73,41.65,41.7,49900.0,30.0719,30.1007,30.043,30.0791,49900.0
2014-01-13 14:25:00,41.7,41.73,41.69,41.71,45400.0,30.0791,30.1007,30.0719,30.0863,45400.0
2014-01-13 14:30:00,41.7,41.71,41.65,41.7,60100.0,30.0791,30.0863,30.043,30.0791,60100.0
2014-01-13 14:35:00,41.69,41.7,41.67,41.68,87300.0,30.0719,30.0791,30.0574,30.0646,87300.0
2014-01-13 14:40:00,41.68,41.7,41.67,41.69,31800.0,30.0646,30.0791,30.0574,30.0719,31800.0
2014-01-13 14:45:00,41.68,41.69,41.66,41.69,58000.0,30.0646,30.0719,30.0502,30.0719,58000.0
2014-01-13 14:50:00,41.68,41.69,41.58,41.58,65500.0,30.0646,30.0719,29.9925,29.9925,65500.0
2014-01-13 14:55:00,41.59,41.6,41.55,41.55,32100.0,29.9997,30.0069,29.9709,29.9709,32100.0
2014-01-13 15:00:00,41.54,41.54,41.46,41.48,53300.0,29.9637,29.9637,29.906,29.9204,53300.0
2014-01-13 15:05:00,41.49,41.52,41.44,41.52,125800.0,29.9276,29.9492,29.8915,29.9492,125800.0
2014-01-13 15:10:00,41.51,41.58,41.51,41.58,61800.0,29.942,29.9925,29.942,29.9925,61800.0
2014-01-13 15:15:00,41.58,41.64,41.58,41.62,66000.0,29.9925,30.0358,29.9925,30.0214,66000.0
2014-01-13 15:20:00,41.62,41.63,41.55,41.55,76100.0,30.0214,30.0286,29.9709,29.9709,76100.0
2014-01-13 15:25:00,41.55,41.61,41.53,41.59,71000.0,29.9709,30.0142,29.9564,29.9997,71000.0
2014-01-13 15:30:00,41.58,41.59,41.55,41.55,59000.0,29.9925,29.9997,29.9709,29.9709,59000.0
2014-01-13 15:35:00,41.56,41.61,41.55,41.6,221300.0,29.9781,30.0142,29.9709,30.0069,221300.0
2014-01-13 15:40:00,41.6,41.61,41.58,41.59,234100.0,30.0069,30.0142,29.9925,29.9997,234100.0
2014-01-13 15:45:00,41.59,41.59,41.5,41.51,221900.0,29.9997,29.9997,29.9348,29.942,221900.0
2014-01-13 15:50:00,41.51,41.56,41.5,41.54,184900.0,29.942,29.9781,29.9348,29.9637,184900.0
2014-01-13 15:55:00,41.54,41.55,41.49,41.53,249700.0,29.9637,29.9709,29.9276,29.9564,249700.0
2014-01-14 09:30:00,41.73,41.94,41.73,41.85,173600.0,30.1007,30.2522,30.1007,30.1873,173600.0
2014-01-14 09:35:00,41.89,41.9,41.83,41.85,43900.0,30.2161,30.2233,30.1728,30.1873,43900.0
2014-01-14 09:40:00,41.85,41.86,41.82,41.85,54400.0,30.1873,30.1945,30.1656,30.1873,54400.0
2014-01-14 09:45:00,41.84,41.85,41.82,41.85,53300.0,30.1801,30.1873,30.1656,30.1873,53300.0
2014-01-14 09:50:00,41.85,41.86,41.83,41.85,72200.0,30.1873,30.1945,30.1728,30.1873,72200.0
2014-01-14 09:55:00,41.84,42.03,41.8,42.03,72100.0,30.1801,30.3171,30.1512,30.3171,72100.0
2014-01-14 10:00:00,42.03,42.18,42.02,42.17,115700.0,30.3171,30.4253,30.3099,30.4181,115700.0
2014-01-14 10:05:00,42.16,42.21,42.12,42.13,71800.0,30.4109,30.4469,30.382,30.3892,71800.0
2014-01-14 10:10:00,42.13,42.22,42.07,42.1,68600.0,30.3892,30.4542,30.346,30.3676,68600.0
2014-01-14 10:15:00,42.1,42.13,42.07,42.11,64700.0,30.3676,30.3892,30.346,30.3748,64700.0
2014-01-14 10:20:00,42.1,42.13,42.01,42.02,66300.0,30.3676,30.3892,30.3027,30.3099,66300.0
2014-01-14 10:25:00,42.03,42.07,41.99,42.01,61300.0,30.3171,30.346,30.2883,30.3027,61300.0
2014-01-14 10:30:00,42.01,42.1,42.01,42.07,52800.0,30.3027,30.3676,30.3027,30.346,52800.0
2014-01-14 10:35:00,42.07,42.1,42.06,42.09,33900.0,30.346,30.3676,30.3387,30.3604,33900.0
2014-01-14 10:40:00,42.08,42.13,42.06,42.07,38800.0,30.3532,30.3892,30.3387,30.346,38800.0
2014-01-14 10:45:00,42.07,42.1,42.06,42.06,33900.0,30.346,30.3676,30.3387,30.3387,33900.0
2014-01-14 10:50:00,42.07,42.07,42.05,42.05,41400.0,30.346,30.346,30.3315,30.3315,41400.0
2014-01-14 10:55:00,42.05,42.06,41.98,41.98,102800.0,30.3315,30.3387,30.281,30.281,102800.0
2014-01-14 11:00:00,41.99,42.01,41.97,42.01,81100.0,30.2883,30.3027,30.2738,30.3027,81100.0
2014-01-14 11:05:00,42.01,42.02,41.98,42.02,63600.0,30.3027,30.3099,30.281,30.3099,63600.0
2014-01-14 11:10:00,42.02,42.04,42.01,42.03,92500.0,30.3099,30.3243,30.3027,30.3171,92500.0
2014-01-14 11:15:00,42.03,42.09,41.99,42.09,85300.0,30.3171,30.3604,30.2883,30.3604,85300.0
2014-01-14 11:20:00,42.09,42.11,42.06,42.09,50200.0,30.3604,30.3748,30.3387,30.3604,50200.0
2014-01-14 11:25:00,42.09,42.18,42.09,42.18,38700.0,30.3604,30.4253,30.3604,30.4253,38700.0
2014-01-14 11:30:00,42.18,42.23,42.15,42.19,44000.0,30.4253,30.4614,30.4037,30.4325,44000.0
2014-01-14 11:35:00,42.19,42.27,42.19,42.26,41300.0,30.4325,30.4902,30.4325,30.483,41300.0
2014-01-14 11:40:00,42.26,42.29,42.19,42.19,86100.0,30.483,30.5047,30.4325,30.4325,86100.0
2014-01-14 11:45:00,42.19,42.2,42.18,42.2,28000.0,30.4325,30.4397,30.4253,30.4397,28000.0
2014-01-14 11:50:00,42.2,42.2,42.19,42.2,11600.0,30.4397,30.4397,30.4325,30.4397,11600.0
2014-01-14 11:55:00,42.2,42.25,42.19,42.24,40200.0,30.4397,30.4758,30.4325,30.4686,40200.0
2014-01-14 12:00:00,42.24,42.27,42.24,42.27,73100.0,30.4686,30.4902,30.4686,30.4902,73100.0
2014-01-14 12:05:00,42.27,42.27,42.22,42.27,59700.0,30.4902,30.4902,30.4542,30.4902,59700.0
2014-01-14 12:10:00,42.27,42.27,42.25,42.27,29500.0,30.4902,30.4902,30.4758,30.4902,29500.0
2014-01-14 12:15:00,42.27,42.27,42.24,42.27,46100.0,30.4902,30.4902,30.4686,30.4902,46100.0
2014-01-14 12:20:00,42.27,42.3,42.25,42.28,75300.0,30.4902,30.5119,30.4758,30.4974,75300.0
2014-01-14 12:25:00,42.28,42.39,42.27,42.34,47400.0,30.4974,30.5768,30.4902,30.5407,47400.0
2014-01-14 12:30:00,42.35,42.38,42.28,42.33,58600.0,30.5479,30.5696,30.4974,30.5335,58600.0
2014-01-14 12:35:00,42.32,42.37,42.29,42.36,27200.0,30.5263,30.5624,30.5047,30.5551,27200.0
2014-01-14 12:40:00,42.36,42.38,42.34,42.38,26600.0,30.5551,30.5696,30.5407,30.5696,26600.0
2014-01-14 12:45:00,42.38,42.38,42.3,42.31,44600.0,30.5696,30.5696,30.5119,30.5191,44600.0
2014-01-14 12:50:00,42.32,42.32,42.25,42.29,54800.0,30.5263,30.5263,30.4758,30.5047,54800.0
2014-01-14 12:55:00,42.29,42.32,42.27,42.31,21000.0,30.5047,30.5263,30.4902,30.5191,21000.0
2014-01-14 13:00:00,42.31,42.35,42.28,42.29,38400.0,30.5191,30.5479,30.4974,30.5047,38400.0
2014-01-14 13:05:00,42.3,42.3,42.26,42.3,37300.0,30.5119,30.5119,30.483,30.5119,37300.0
2014-01-14 13:10:00,42.3,42.3,42.26,42.29,21100.0,30.5119,30.5119,30.483,30.5047,21100.0
2014-01-14 13:15:00,42.28,42.29,42.27,42.29,50200.0,30.4974,30.5047,30.4902,30.5047,50200.0
2014-01-14 13:20:00,42.28,42.29,42.25,42.29,20300.0,30.4974,30.5047,30.4758,30.5047,20300.0
2014-01-14 13:25:00,42.28,42.29,42.26,42.29,16800.0,30.4974,30.5047,30.483,30.5047,16800.0
2014-01-14 13:30:00,42.29,42.29,42.28,42.29,22100.0,30.5047,30.5047,30.4974,30.5047,22100.0
2014-01-14 13:35:00,42.29,42.29,42.28,42.28,40700.0,30.5047,30.5047,30.4974,30.4974,40700.0
2014-01-14 13:40:00,42.29,42.29,42.26,42.26,49300.0,30.5047,30.5047,30.483,30.483,49300.0
2014-01-14 13:45:00,42.27,42.28,42.22,42.25,69000.0,30.4902,30.4974,30.4542,30.4758,69000.0
2014-01-14 13:50:00,42.26,42.26,41.57,42.01,1082200.0,30.483,30.483,29.9853,30.3027,1082200.0
2014-01-14 13:55:00,42.02,42.12,42.02,42.09,75600.0,30.3099,30.382,30.3099,30.3604,75600.0
2014-01-14 14:00:00,42.1,42.16,42.09,42.16,41300.0,30.3676,30.4109,30.3604,30.4109,41300.0
2014-01-14 14:05:00,42.16,42.24,42.16,42.23,34600.0,30.4109,30.4686,30.4109,30.4614,34600.0
2014-01-14 14:10:00,42.23,42.23,42.17,42.22,44700.0,30.4614,30.4614,30.4181,30.4542,44700.0
2014-01-14 14:15:00,42.22,42.26,42.22,42.24,25500.0,30.4542,30.483,30.4542,30.4686,25500.0
2014-01-14 14:20:00,42.23,42.26,42.23,42.26,25500.0,30.4614,30.483,30.4614,30.483,25500.0
2014-01-14 14:25:00,42.25,42.26,42.24,42.26,15100.0,30.4758,30.483,30.4686,30.483,15100.0
2014-01-14 14:30:00,42.26,42.27,42.21,42.25,40400.0,30.483,30.4902,30.4469,30.4758,40400.0
2014-01-14 14:35:00,42.25,42.25,42.21,42.24,28500.0,30.4758,30.4758,30.4469,30.4686,28500.0
2014-01-14 14:40:00,42.24,42.24,42.2,42.21,31300.0,30.4686,30.4686,30.4397,30.4469,31300.0
2014-01-14 14:45:00,42.21,42.24,42.2,42.24,22100.0,30.4469,30.4686,30.4397,30.4686,22100.0
2014-01-14 14:50:00,42.24,42.25,42.22,42.24,49300.0,30.4686,30.4758,30.4542,30.4686,49300.0
2014-01-14 14:55:00,42.24,42.24,42.18,42.19,49100.0,30.4686,30.4686,30.4253,30.4325,49100.0
2014-01-14 15:00:00,42.19,42.23,42.17,42.22,51900.0,30.4325,30.4614,30.4181,30.4542,51900.0
2014-01-14 15:05:00,42.22,42.23,42.21,42.21,26900.0,30.4542,30.4614,30.4469,30.4469,26900.0
2014-01-14 15:10:00,42.22,42.25,42.21,42.24,51900.0,30.4542,30.4758,30.4469,30.4686,51900.0
2014-01-14 15:15:00,42.24,42.25,42.22,42.24,57700.0,30.4686,30.4758,30.4542,30.4686,57700.0
2014-01-14 15:20:00,42.24,42.26,42.23,42.26,59200.0,30.4686,30.483,30.4614,30.483,59200.0
2014-01-14 15:25:00,42.26,42.3,42.25,42.3,45500.0,30.483,30.5119,30.4758,30.5119,45500.0
2014-01-14 15:30:00,42.3,42.33,42.3,42.32,53300.0,30.5119,30.5335,30.5119,30.5263,53300.0
2014-01-14 15:35:00,42.32,42.33,42.29,42.3,57300.0,30.5263,30.5335,30.5047,30.5119,57300.0
2014-01-14 15:40:00,42.3,42.3,42.24,42.24,67300.0,30.5119,30.5119,30.4686,30.4686,67300.0
2014-01-14 15:45:00,42.25,42.3,42.25,42.3,131700.0,30.4758,30.5119,30.4758,30.5119,131700.0
2014-01-14 15:50:00,42.3,42.3,42.28,42.29,156700.0,30.5119,30.5119,30.4974,30.5047,156700.0
2014-01-14 15:55:00,42.29,42.35,42.25,42.33,380600.0,30.5047,30.5479,30.4758,30.5335,380600.0
2014-01-15 09:30:00,42.43,42.49,42.3,42.47,100400.0,30.6056,30.6489,30.5119,30.6345,100400.0
2014-01-15 09:35:00,42.49,42.76,42.49,42.75,62600.0,30.6489,30.8437,30.6489,30.8365,62600.0
2014-01-15 09:40:00,42.74,42.82,42.72,42.78,52000.0,30.8292,30.887,30.8148,30.8581,52000.0
2014-01-15 09:45:00,42.77,42.77,42.66,42.72,50400.0,30.8509,30.8509,30.7715,30.8148,50400.0
2014-01-15 09:50:00,42.73,42.81,42.73,42.73,36000.0,30.822,30.8797,30.822,30.822,36000.0
2014-01-15 09:55:00,42.72,42.72,42.57,42.65,44800.0,30.8148,30.8148,30.7066,30.7643,44800.0
2014-01-15 10:00:00,42.65,42.73,42.65,42.69,57300.0,30.7643,30.822,30.7643,30.7932,57300.0
2014-01-15 10:05:00,42.7,42.71,42.67,42.69,46700.0,30.8004,30.8076,30.7788,30.7932,46700.0
2014-01-15 10:10:00,42.69,42.71,42.66,42.7,56800.0,30.7932,30.8076,30.7715,30.8004,56800.0
2014-01-15 10:15:00,42.7,42.71,42.66,42.67,62400.0,30.8004,30.8076,30.7715,30.7788,62400.0
2014-01-15 10:20:00,42.67,42.71,42.62,42.65,56000.0,30.7788,30.8076,30.7427,30.7643,56000.0
2014-01-15 10:25:00,42.66,42.67,42.62,42.63,36900.0,30.7715,30.7788,30.7427,30.7499,36900.0
2014-01-15 10:30:00,42.64,42.68,42.62,42.62,31700.0,30.7571,30.786,30.7427,30.7427,31700.0
2014-01-15 10:35:00,42.61,42.62,42.5,42.55,94400.0,30.7355,30.7427,30.6561,30.6922,94400.0
2014-01-15 10:40:00,42.54,42.6,42.52,42.52,36400.0,30.685,30.7283,30.6706,30.6706,36400.0
2014-01-15 10:45:00,42.52,42.57,42.48,42.53,53700.0,30.6706,30.7066,30.6417,30.6778,53700.0
2014-01-15 10:50:00,42.53,42.55,42.44,42.49,53000.0,30.6778,30.6922,30.6128,30.6489,53000.0
2014-01-15 10:55:00,42.49,42.52,42.46,42.5,38900.0,30.6489,30.6706,30.6273,30.6561,38900.0
2014-01-15 11:00:00,42.5,42.53,42.45,42.46,41400.0,30.6561,30.6778,30.6201,30.6273,41400.0
2014-01-15 11:05:00,42.45,42.54,42.45,42.52,39700.0,30.6201,30.685,30.6201,30.6706,39700.0
2014-01-15 11:10:00,42.53,42.57,42.48,42.51,53800.0,30.6778,30.7066,30.6417,30.6633,53800.0
2014-01-15 11:15:00,42.51,42.51,42.41,42.41,39900.0,30.6633,30.6633,30.5912,30.5912,39900.0
2014-01-15 11:20:00,42.41,42.42,42.34,42.38,46300.0,30.5912,30.5984,30.5407,30.5696,46300.0
2014-01-15 11:25:00,42.37,42.4,42.3,42.33,56000.0,30.5624,30.584,30.5119,30.5335,56000.0
2014-01-15 11:30:00,42.33,42.34,42.25,42.25,43900.0,30.5335,30.5407,30.4758,30.4758,43900.0
2014-01-15 11:35:00,42.25,42.29,42.22,42.28,43600.0,30.4758,30.5047,30.4542,30.4974,43600.0
2014-01-15 11:40:00,42.29,42.3,42.25,42.28,22300.0,30.5047,30.5119,30.4758,30.4974,22300.0
2014-01-15 11:45:00,42.27,42.27,42.22,42.24,35300.0,30.4902,30.4902,30.4542,30.4686,35300.0
2014-01-15 11:50:00,42.24,42.24,42.18,42.19,40900.0,30.4686,30.4686,30.4253,30.4325,40900.0
2014-01-15 11:55:00,42.19,42.19,42.1,42.13,48700.0,30.4325,30.4325,30.3676,30.3892,48700.0
2014-01-15 12:00:00,42.13,42.23,42.13,42.23,81100.0,30.3892,30.4614,30.3892,30.4614,81100.0
2014-01-15 12:05:00,42.22,42.27,42.21,42.23,37300.0,30.4542,30.4902,30.4469,30.4614,37300.0
2014-01-15 12:10:00,42.24,42.24,42.18,42.18,18900.0,30.4686,30.4686,30.4253,30.4253,18900.0
2014-01-15 12:15:00,42.17,42.17,42.11,42.12,26800.0,30.4181,30.4181,30.3748,30.382,26800.0
2014-01-15 12:20:00,42.13,42.19,42.13,42.14,42400.0,30.3892,30.4325,30.3892,30.3965,42400.0
2014-01-15 12:25:00,42.13,42.2,42.13,42.19,65900.0,30.3892,30.4397,30.3892,30.4325,65900.0
2014-01-15 12:30:00,42.19,42.26,42.19,42.19,36000.0,30.4325,30.483,30.4325,30.4325,36000.0
2014-01-15 12:35:00,42.2,42.23,42.14,42.15,20900.0,30.4397,30.4614,30.3965,30.4037,20900.0
2014-01-15 12:40:00,42.15,42.15,42.1,42.1,17100.0,30.4037,30.4037,30.3676,30.3676,17100.0
2014-01-15 12:45:00,42.1,42.23,42.09,42.22,28200.0,30.3676,30.4614,30.3604,30.4542,28200.0
2014-01-15 12:50:00,42.22,42.24,42.16,42.19,49700.0,30.4542,30.4686,30.4109,30.4325,49700.0
2014-01-15 12:55:00,42.2,42.21,42.16,42.16,14100.0,30.4397,30.4469,30.4109,30.4109,14100.0
2014-01-15 13:00:00,42.15,42.25,42.15,42.23,31100.0,30.4037,30.4758,30.4037,30.4614,31100.0
2014-01-15 13:05:00,42.23,42.23,42.15,42.18,43600.0,30.4614,30.4614,30.4037,30.4253,43600.0
2014-01-15 13:10:00,42.18,42.25,42.18,42.25,54300.0,30.4253,30.4758,30.4253,30.4758,54300.0
2014-01-15 13:15:00,42.25,42.28,42.24,42.27,20200.0,30.4758,30.4974,30.4686,30.4902,20200.0
2014-01-15 13:20:00,42.26,42.27,42.25,42.25,13300.0,30.483,30.4902,30.4758,30.4758,13300.0
2014-01-15 13:25:00,42.25,42.27,42.22,42.23,23600.0,30.4758,30.4902,30.4542,30.4614,23600.0
2014-01-15 13:30:00,42.24,42.3,42.24,42.29,26300.0,30.4686,30.5119,30.4686,30.5047,26300.0
2014-01-15 13:35:00,42.3,42.34,42.29,42.32,64400.0,30.5119,30.5407,30.5047,30.5263,64400.0
2014-01-15 13:40:00,42.32,42.36,42.31,42.36,24400.0,30.5263,30.5551,30.5191,30.5551,24400.0
2014-01-15 13:45:00,42.36,42.38,42.36,42.36,19500.0,30.5551,30.5696,30.5551,30.5551,19500.0
2014-01-15 13:50:00,42.37,42.44,42.36,42.42,24700.0,30.5624,30.6128,30.5551,30.5984,24700.0
2014-01-15 13:55:00,42.42,42.42,42.37,42.4,41600.0,30.5984,30.5984,30.5624,30.584,41600.0
2014-01-15 14:00:00,42.4,42.41,42.37,42.4,24400.0,30.584,30.5912,30.5624,30.584,24400.0
2014-01-15 14:05:00,42.4,42.41,42.39,42.4,39800.0,30.584,30.5912,30.5768,30.584,39800.0
2014-01-15 14:10:00,42.39,42.41,42.38,42.39,31800.0,30.5768,30.5912,30.5696,30.5768,31800.0
2014-01-15 14:15:00,42.4,42.41,42.4,42.4,49200.0,30.584,30.5912,30.584,30.584,49200.0
2014-01-15 14:20:00,42.41,42.41,42.4,42.41,37400.0,30.5912,30.5912,30.584,30.5912,37400.0
2014-01-15 14:25:00,42.41,42.41,42.4,42.41,24200.0,30.5912,30.5912,30.584,30.5912,24200.0
2014-01-15 14:30:00,42.41,42.41,42.39,42.4,39900.0,30.5912,30.5912,30.5768,30.584,39900.0
2014-01-15 14:35:00,42.4,42.41,42.4,42.41,33100.0,30.584,30.5912,30.584,30.5912,33100.0
2014-01-15 14:40:00,42.41,42.41,42.4,42.41,18900.0,30.5912,30.5912,30.584,30.5912,18900.0
2014-01-15 14:45:00,42.4,42.41,42.39,42.41,25200.0,30.584,30.5912,30.5768,30.5912,25200.0
2014-01-15 14:50:00,42.41,42.47,42.41,42.47,29500.0,30.5912,30.6345,30.5912,30.6345,29500.0
2014-01-15 14:55:00,42.46,42.47,42.45,42.47,21600.0,30.6273,30.6345,30.6201,30.6345,21600.0
2014-01-15 15:00:00,42.47,42.49,42.46,42.49,24400.0,30.6345,30.6489,30.6273,30.6489,24400.0
2014-01-15 15:05:00,42.48,42.49,42.47,42.48,30000.0,30.6417,30.6489,30.6345,30.6417,30000.0
2014-01-15 15:10:00,42.48,42.49,42.45,42.46,43400.0,30.6417,30.6489,30.6201,30.6273,43400.0
2014-01-15 15:15:00,42.45,42.46,42.4,42.4,25400.0,30.6201,30.6273,30.584,30.584,25400.0
2014-01-15 15:20:00,42.39,42.39,42.34,42.36,46000.0,30.5768,30.5768,30.5407,30.5551,46000.0
2014-01-15 15:25:00,42.36,42.38,42.32,42.35,47000.0,30.5551,30.5696,30.5263,30.5479,47000.0
2014-01-15 15:30:00,42.35,42.36,42.34,42.35,38000.0,30.5479,30.5551,30.5407,30.5479,38000.0
2014-01-15 15:35:00,42.35,42.41,42.34,42.4,37000.0,30.5479,30.5912,30.5407,30.584,37000.0
2014-01-15 15:40:00,42.4,42.46,42.39,42.44,95800.0,30.584,30.6273,30.5768,30.6128,95800.0
2014-01-15 15:45:00,42.44,42.46,42.41,42.42,99300.0,30.6128,30.6273,30.5912,30.5984,99300.0
2014-01-15 15:50:00,42.43,42.45,42.41,42.41,107400.0,30.6056,30.6201,30.5912,30.5912,107400.0
2014-01-15 15:55:00,42.42,42.46,42.41,42.46,208200.0,30.5984,30.6273,30.5912,30.6273,208200.0
2014-01-16 09:30:00,42.51,42.63,42.51,42.55,130100.0,30.6633,30.7499,30.6633,30.6922,130100.0
2014-01-16 09:35:00,42.57,42.58,42.48,42.51,78700.0,30.7066,30.7138,30.6417,30.6633,78700.0
2014-01-16 09:40:00,42.5,42.55,42.34,42.34,51500.0,30.6561,30.6922,30.5407,30.5407,51500.0
2014-01-16 09:45:00,42.34,42.4,42.33,42.4,38300.0,30.5407,30.584,30.5335,30.584,38300.0
2014-01-16 09:50:00,42.4,42.43,42.25,42.26,581700.0,30.584,30.6056,30.4758,30.483,581700.0
2014-01-16 09:55:00,42.27,42.27,42.03,42.1,72200.0,30.4902,30.4902,30.3171,30.3676,72200.0
2014-01-16 10:00:00,42.09,42.1,41.97,42.01,74900.0,30.3604,30.3676,30.2738,30.3027,74900.0
2014-01-16 10:05:00,42.01,42.02,41.81,41.82,78500.0,30.3027,30.3099,30.1584,30.1656,78500.0
2014-01-16 10:10:00,41.82,41.91,41.76,41.91,78400.0,30.1656,30.2305,30.1224,30.2305,78400.0
2014-01-16 10:15:00,41.92,41.95,41.77,41.77,64500.0,30.2378,30.2594,30.1296,30.1296,64500.0
2014-01-16 10:20:00,41.77,41.77,41.64,41.64,87800.0,30.1296,30.1296,30.0358,30.0358,87800.0
2014-01-16 10:25:00,41.65,41.71,41.62,41.68,86700.0,30.043,30.0863,30.0214,30.0646,86700.0
2014-01-16 10:30:00,41.68,41.7,41.54,41.58,93700.0,30.0646,30.0791,29.9637,29.9925,93700.0
2014-01-16 10:35:00,41.58,41.66,41.57,41.59,77600.0,29.9925,30.0502,29.9853,29.9997,77600.0
2014-01-16 10:40:00,41.6,41.6,41.43,41.44,119800.0,30.0069,30.0069,29.8843,29.8915,119800.0
2014-01-16 10:45:00,41.45,41.46,41.33,41.34,112500.0,29.8987,29.906,29.8122,29.8194,112500.0
2014-01-16 10:50:00,41.35,41.37,41.3,41.36,177000.0,29.8266,29.841,29.7905,29.8338,177000.0
2014-01-16 10:55:00,41.36,41.5,41.34,41.47,84200.0,29.8338,29.9348,29.8194,29.9132,84200.0
2014-01-16 11:00:00,41.47,41.51,41.4,41.43,60900.0,29.9132,29.942,29.8627,29.8843,60900.0
2014-01-16 11:05:00,41.43,41.51,41.43,41.48,43000.0,29.8843,29.942,29.8843,29.9204,43000.0
2014-01-16 11:10:00,41.47,41.5,41.45,41.47,51000.0,29.9132,29.9348,29.8987,29.9132,51000.0
2014-01-16 11:15:00,41.47,41.47,41.35,41.39,78100.0,29.9132,29.9132,29.8266,29.8555,78100.0
2014-01-16 11:20:00,41.39,41.4,41.3,41.3,45500.0,29.8555,29.8627,29.7905,29.7905,45500.0
2014-01-16 11:25:00,41.3,41.31,41.23,41.28,113400.0,29.7905,29.7978,29.7401,29.7761,113400.0
2014-01-16 11:30:00,41.28,41.42,41.26,41.42,81400.0,29.7761,29.8771,29.7617,29.8771,81400.0
2014-01-16 11:35:00,41.42,41.53,41.42,41.53,70200.0,29.8771,29.9564,29.8771,29.9564,70200.0
2014-01-16 11:40:00,41.53,41.55,41.49,41.51,71800.0,29.9564,29.9709,29.9276,29.942,71800.0
2014-01-16 11:45:00,41.52,41.53,41.45,41.45,84600.0,29.9492,29.9564,29.8987,29.8987,84600.0
2014-01-16 11:50:00,41.44,41.67,41.44,41.67,51300.0,29.8915,30.0574,29.8915,30.0574,51300.0
2014-01-16 11:55:00,41.67,41.71,41.58,41.6,49400.0,30.0574,30.0863,29.9925,30.0069,49400.0
2014-01-16 12:00:00,41.6,41.62,41.58,41.58,24300.0,30.0069,30.0214,29.9925,29.9925,24300.0
2014-01-16 12:05:00,41.58,41.6,41.52,41.55,31700.0,29.9925,30.0069,29.9492,29.9709,31700.0
2014-01-16 12:10:00,41.55,41.62,41.55,41.57,26700.0,29.9709,30.0214,29.9709,29.9853,26700.0
2014-01-16 12:15:00,41.58,41.61,41.57,41.58,16600.0,29.9925,30.0142,29.9853,29.9925,16600.0
2014-01-16 12:20:00,41.58,41.58,41.53,41.54,18400.0,29.9925,29.9925,29.9564,29.9637,18400.0
2014-01-16 12:25:00,41.54,41.55,41.5,41.52,37000.0,29.9637,29.9709,29.9348,29.9492,37000.0
2014-01-16 12:30:00,41.51,41.55,41.51,41.55,30600.0,29.942,29.9709,29.942,29.9709,30600.0
2014-01-16 12:35:00,41.54,41.54,41.49,41.49,18700.0,29.9637,29.9637,29.9276,29.9276,18700.0
2014-01-16 12:40:00,41.49,41.51,41.44,41.47,51400.0,29.9276,29.942,29.8915,29.9132,51400.0
2014-01-16 12:45:00,41.47,41.48,41.46,41.46,16400.0,29.9132,29.9204,29.906,29.906,16400.0
2014-01-16 12:50:00,41.46,41.5,41.46,41.48,25200.0,29.906,29.9348,29.906,29.9204,25200.0
2014-01-16 12:55:00,41.49,41.55,41.48,41.53,26100.0,29.9276,29.9709,29.9204,29.9564,26100.0
2014-01-16 13:00:00,41.54,41.55,41.48,41.48,17700.0,29.9637,29.9709,29.9204,29.9204,17700.0
2014-01-16 13:05:00,41.48,41.48,41.39,41.41,62100.0,29.9204,29.9204,29.8555,29.8699,62100.0
2014-01-16 13:10:00,41.43,41.49,41.42,41.44,29300.0,29.8843,29.9276,29.8771,29.8915,29300.0
2014-01-16 13:15:00,41.45,41.53,41.45,41.53,35000.0,29.8987,29.9564,29.8987,29.9564,35000.0
2014-01-16 13:20:00,41.53,41.55,41.51,41.51,19200.0,29.9564,29.9709,29.942,29.942,19200.0
2014-01-16 13:25:00,41.52,41.54,41.5,41.54,63100.0,29.9492,29.9637,29.9348,29.9637,63100.0
2014-01-16 13:30:00,41.54,41.54,41.52,41.54,37600.0,29.9637,29.9637,29.9492,29.9637,37600.0
2014-01-16 13:35:00,41.53,41.54,41.52,41.52,69700.0,29.9564,29.9637,29.9492,29.9492,69700.0
2014-01-16 13:40:00,41.52,41.55,41.49,41.52,73500.0,29.9492,29.9709,29.9276,29.9492,73500.0
2014-01-16 13:45:00,41.52,41.53,41.5,41.5,30800.0,29.9492,29.9564,29.9348,29.9348,30800.0
2014-01-16 13:50:00,41.5,41.53,41.49,41.53,43300.0,29.9348,29.9564,29.9276,29.9564,43300.0
2014-01-16 13:55:00,41.52,41.53,41.47,41.48,28800.0,29.9492,29.9564,29.9132,29.9204,28800.0
2014-01-16 14:00:00,41.49,41.49,41.46,41.47,35800.0,29.9276,29.9276,29.906,29.9132,35800.0
2014-01-16 14:05:00,41.47,41.53,41.46,41.51,34100.0,29.9132,29.9564,29.906,29.942,34100.0
2014-01-16 14:10:00,41.51,41.54,41.48,41.5,36900.0,29.942,29.9637,29.9204,29.9348,36900.0
2014-01-16 14:15:00,41.49,41.5,41.46,41.48,51800.0,29.9276,29.9348,29.906,29.9204,51800.0
2014-01-16 14:20:00,41.47,41.5,41.46,41.48,40500.0,29.9132,29.9348,29.906,29.9204,40500.0
2014-01-16 14:25:00,41.49,41.51,41.48,41.51,38300.0,29.9276,29.942,29.9204,29.942,38300.0
2014-01-16 14:30:00,41.52,41.56,41.47,41.56,65100.0,29.9492,29.9781,29.9132,29.9781,65100.0
2014-01-16 14:35:00,41.57,41.63,41.57,41.62,29600.0,29.9853,30.0286,29.9853,30.0214,29600.0
2014-01-16 14:40:00,41.62,41.62,41.58,41.6,27300.0,30.0214,30.0214,29.9925,30.0069,27300.0
2014-01-16 14:45:00,41.61,41.62,41.58,41.59,27100.0,30.0142,30.0214,29.9925,29.9997,27100.0
2014-01-16 14:50:00,41.59,41.6,41.58,41.59,25800.0,29.9997,30.0069,29.9925,29.9997,25800.0
2014-01-16 14:55:00,41.58,41.61,41.57,41.61,25300.0,29.9925,30.0142,29.9853,30.0142,25300.0
2014-01-16 15:00:00,41.6,41.61,41.52,41.52,46300.0,30.0069,30.0142,29.9492,29.9492,46300.0
2014-01-16 15:05:00,41.52,41.54,41.48,41.48,57000.0,29.9492,29.9637,29.9204,29.9204,57000.0
2014-01-16 15:10:00,41.49,41.49,41.45,41.47,46400.0,29.9276,29.9276,29.8987,29.9132,46400.0
2014-01-16 15:15:00,41.47,41.48,41.44,41.46,63000.0,29.9132,29.9204,29.8915,29.906,63000.0
2014-01-16 15:20:00,41.47,41.5,41.47,41.49,32600.0,29.9132,29.9348,29.9132,29.9276,32600.0
2014-01-16 15:25:00,41.49,41.5,41.47,41.5,33900.0,29.9276,29.9348,29.9132,29.9348,33900.0
2014-01-16 15:30:00,41.5,41.5,41.42,41.43,76500.0,29.9348,29.9348,29.8771,29.8843,76500.0
2014-01-16 15:35:00,41.42,41.43,41.4,41.4,63100.0,29.8771,29.8843,29.8627,29.8627,63100.0
2014-01-16 15:40:00,41.41,41.43,41.39,41.39,116000.0,29.8699,29.8843,29.8555,29.8555,116000.0
2014-01-16 15:45:00,41.39,41.39,41.32,41.34,323200.0,29.8555,29.8555,29.805,29.8194,323200.0
2014-01-16 15:50:00,41.34,41.35,41.23,41.23,579800.0,29.8194,29.8266,29.7401,29.7401,579800.0
2014-01-16 15:55:00,41.23,41.3,41.23,41.24,690500.0,29.7401,29.7905,29.7401,29.7473,690500.0
2014-01-17 09:30:00,41.3,41.39,41.21,41.38,443400.0,29.7905,29.8555,29.7256,29.8482,443400.0
2014-01-17 09:35:00,41.38,41.43,41.21,41.22,78100.0,29.8482,29.8843,29.7256,29.7328,78100.0
2014-01-17 09:40:00,41.22,41.36,41.03,41.36,87300.0,29.7328,29.8338,29.5958,29.8338,87300.0
2014-01-17 09:45:00,41.36,41.38,41.31,41.35,54600.0,29.8338,29.8482,29.7978,29.8266,54600.0
2014-01-17 09:50:00,41.34,41.35,41.16,41.25,61400.0,29.8194,29.8266,29.6896,29.7545,61400.0
2014-01-17 09:55:00,41.23,41.3,41.21,41.21,37000.0,29.7401,29.7905,29.7256,29.7256,37000.0
2014-01-17 10:00:00,41.22,41.24,41.16,41.16,81200.0,29.7328,29.7473,29.6896,29.6896,81200.0
2014-01-17 10:05:00,41.16,41.25,41.13,41.15,268100.0,29.6896,29.7545,29.6679,29.6823,268100.0
2014-01-17 10:10:00,41.15,41.16,41.06,41.06,156000.0,29.6823,29.6896,29.6174,29.6174,156000.0
2014-01-17 10:15:00,41.07,41.28,41.07,41.26,88700.0,29.6246,29.7761,29.6246,29.7617,88700.0
2014-01-17 10:20:00,41.26,41.33,41.26,41.31,106100.0,29.7617,29.8122,29.7617,29.7978,106100.0
2014-01-17 10:25:00,41.31,41.36,41.3,41.34,36400.0,29.7978,29.8338,29.7905,29.8194,36400.0
2014-01-17 10:30:00,41.34,41.38,41.34,41.38,24000.0,29.8194,29.8482,29.8194,29.8482,24000.0
2014-01-17 10:35:00,41.38,41.4,41.29,41.29,29100.0,29.8482,29.8627,29.7833,29.7833,29100.0
2014-01-17 10:40:00,41.29,41.34,41.26,41.28,44800.0,29.7833,29.8194,29.7617,29.7761,44800.0
2014-01-17 10:45:00,41.29,41.3,41.23,41.23,16000.0,29.7833,29.7905,29.7401,29.7401,16000.0
2014-01-17 10:50:00,41.22,41.22,41.19,41.19,38900.0,29.7328,29.7328,29.7112,29.7112,38900.0
2014-01-17 10:55:00,41.2,41.25,41.19,41.23,31800.0,29.7184,29.7545,29.7112,29.7401,31800.0
2014-01-17 11:00:00,41.24,41.27,41.23,41.26,45400.0,29.7473,29.7689,29.7401,29.7617,45400.0
2014-01-17 11:05:00,41.26,41.26,41.19,41.21,32800.0,29.7617,29.7617,29.7112,29.7256,32800.0
2014-01-17 11:10:00,41.22,41.25,41.19,41.24,34600.0,29.7328,29.7545,29.7112,29.7473,34600.0
2014-01-17 11:15:00,41.24,41.26,41.2,41.24,35100.0,29.7473,29.7617,29.7184,29.7473,35100.0
2014-01-17 11:20:00,41.25,41.26,41.21,41.22,19600.0,29.7545,29.7617,29.7256,29.7328,19600.0
2014-01-17 11:25:00,41.21,41.22,41.16,41.19,53300.0,29.7256,29.7328,29.6896,29.7112,53300.0
2014-01-17 11:30:00,41.19,41.23,41.19,41.23,27800.0,29.7112,29.7401,29.7112,29.7401,27800.0
2014-01-17 11:35:00,41.23,41.23,41.21,41.22,21300.0,29.7401,29.7401,29.7256,29.7328,21300.0
2014-01-17 11:40:00,41.22,41.26,41.22,41.25,27000.0,29.7328,29.7617,29.7328,29.7545,27000.0
2014-01-17 11:45:00,41.25,41.29,41.23,41.29,23600.0,29.7545,29.7833,29.7401,29.7833,23600.0
2014-01-17 11:50:00,41.29,41.37,41.29,41.35,26700.0,29.7833,29.841,29.7833,29.8266,26700.0
2014-01-17 11:55:00,41.35,41.35,41.29,41.31,13300.0,29.8266,29.8266,29.7833,29.7978,13300.0
2014-01-17 12:00:00,41.31,41.33,41.3,41.32,26300.0,29.7978,29.8122,29.7905,29.805,26300.0
2014-01-17 12:05:00,41.32,41.32,41.3,41.32,29400.0,29.805,29.805,29.7905,29.805,29400.0
2014-01-17 12:10:00,41.32,41.34,41.29,41.3,76100.0,29.805,29.8194,29.7833,29.7905,76100.0
2014-01-17 12:15:00,41.3,41.36,41.29,41.34,27300.0,29.7905,29.8338,29.7833,29.8194,27300.0
2014-01-17 12:20:00,41.35,41.36,41.33,41.33,31300.0,29.8266,29.8338,29.8122,29.8122,31300.0
2014-01-17 12:25:00,41.33,41.37,41.33,41.33,12900.0,29.8122,29.841,29.8122,29.8122,12900.0
2014-01-17 12:30:00,41.32,41.37,41.32,41.35,17100.0,29.805,29.841,29.805,29.8266,17100.0
2014-01-17 12:35:00,41.34,41.37,41.34,41.37,22400.0,29.8194,29.841,29.8194,29.841,22400.0
2014-01-17 12:40:00,41.36,41.36,41.31,41.32,21300.0,29.8338,29.8338,29.7978,29.805,21300.0
2014-01-17 12:45:00,41.32,41.32,41.29,41.3,23600.0,29.805,29.805,29.7833,29.7905,23600.0
2014-01-17 12:50:00,41.3,41.3,41.29,41.3,33500.0,29.7905,29.7905,29.7833,29.7905,33500.0
2014-01-17 12:55:00,41.3,41.3,41.29,41.29,77900.0,29.7905,29.7905,29.7833,29.7833,77900.0
2014-01-17 13:00:00,41.29,41.3,41.24,41.26,117500.0,29.7833,29.7905,29.7473,29.7617,117500.0
2014-01-17 13:05:00,41.27,41.34,41.27,41.31,20700.0,29.7689,29.8194,29.7689,29.7978,20700.0
2014-01-17 13:10:00,41.3,41.3,41.26,41.26,39700.0,29.7905,29.7905,29.7617,29.7617,39700.0
2014-01-17 13:15:00,41.26,41.26,41.21,41.21,57500.0,29.7617,29.7617,29.7256,29.7256,57500.0
2014-01-17 13:20:00,41.21,41.22,41.2,41.2,24400.0,29.7256,29.7328,29.7184,29.7184,24400.0
2014-01-17 13:25:00,41.2,41.21,41.19,41.2,120600.0,29.7184,29.7256,29.7112,29.7184,120600.0
2014-01-17 13:30:00,41.2,41.2,41.11,41.13,195100.0,29.7184,29.7184,29.6535,29.6679,195100.0
2014-01-17 13:35:00,41.13,41.13,41.11,41.12,30800.0,29.6679,29.6679,29.6535,29.6607,30800.0
2014-01-17 13:40:00,41.11,41.13,41.11,41.12,23000.0,29.6535,29.6679,29.6535,29.6607,23000.0
2014-01-17 13:45:00,41.12,41.14,41.09,41.13,55900.0,29.6607,29.6751,29.6391,29.6679,55900.0
2014-01-17 13:50:00,41.13,41.25,41.13,41.25,69400.0,29.6679,29.7545,29.6679,29.7545,69400.0
2014-01-17 13:55:00,41.25,41.3,41.25,41.3,10900.0,29.7545,29.7905,29.7545,29.7905,10900.0
2014-01-17 14:00:00,41.29,41.3,41.25,41.25,30800.0,29.7833,29.7905,29.7545,29.7545,30800.0
2014-01-17 14:05:00,41.26,41.26,41.23,41.24,35200.0,29.7617,29.7617,29.7401,29.7473,35200.0
2014-01-17 14:10:00,41.24,41.24,41.2,41.21,19500.0,29.7473,29.7473,29.7184,29.7256,19500.0
2014-01-17 14:15:00,41.2,41.2,41.15,41.19,42600.0,29.7184,29.7184,29.6823,29.7112,42600.0
2014-01-17 14:20:00,41.19,41.22,41.19,41.2,33900.0,29.7112,29.7328,29.7112,29.7184,33900.0
2014-01-17 14:25:00,41.2,41.2,41.14,41.16,30800.0,29.7184,29.7184,29.6751,29.6896,30800.0
2014-01-17 14:30:00,41.16,41.18,41.15,41.17,33200.0,29.6896,29.704,29.6823,29.6968,33200.0
2014-01-17 14:35:00,41.18,41.22,41.18,41.22,33000.0,29.704,29.7328,29.704,29.7328,33000.0
2014-01-17 14:40:00,41.22,41.27,41.22,41.22,51800.0,29.7328,29.7689,29.7328,29.7328,51800.0
2014-01-17 14:45:00,41.22,41.24,41.17,41.23,46100.0,29.7328,29.7473,29.6968,29.7401,46100.0
2014-01-17 14:50:00,41.22,41.25,41.22,41.23,23400.0,29.7328,29.7545,29.7328,29.7401,23400.0
2014-01-17 14:55:00,41.23,41.23,41.2,41.2,67000.0,29.7401,29.7401,29.7184,29.7184,67000.0
2014-01-17 15:00:00,41.21,41.21,41.2,41.21,35900.0,29.7256,29.7256,29.7184,29.7256,35900.0
2014-01-17 15:05:00,41.21,41.21,41.12,41.13,69800.0,29.7256,29.7256,29.6607,29.6679,69800.0
2014-01-17 15:10:00,41.13,41.14,41.08,41.1,62000.0,29.6679,29.6751,29.6319,29.6463,62000.0
2014-01-17 15:15:00,41.1,41.11,41.05,41.06,48900.0,29.6463,29.6535,29.6102,29.6174,48900.0
2014-01-17 15:20:00,41.06,41.11,41.06,41.09,61600.0,29.6174,29.6535,29.6174,29.6391,61600.0
2014-01-17 15:25:00,41.09,41.1,41.08,41.1,51900.0,29.6391,29.6463,29.6319,29.6463,51900.0
2014-01-17 15:30:00,41.09,41.1,40.98,41.01,140600.0,29.6391,29.6463,29.5597,29.5814,140600.0
2014-01-17 15:35:00,41.01,41.05,41.0,41.01,78800.0,29.5814,29.6102,29.5741,29.5814,78800.0
2014-01-17 15:40:00,41.0,41.02,40.94,41.0,225900.0,29.5741,29.5886,29.5309,29.5741,225900.0
2014-01-17 15:45:00,41.0,41.05,41.0,41.05,226800.0,29.5741,29.6102,29.5741,29.6102,226800.0
2014-01-17 15:50:00,41.05,41.06,41.0,41.05,215800.0,29.6102,29.6174,29.5741,29.6102,215800.0
2014-01-17 15:55:00,41.05,41.15,41.03,41.03,567400.0,29.6102,29.6823,29.5958,29.5958,567400.0
2014-01-21 09:30:00,41.28,41.39,41.28,41.33,154700.0,29.7761,29.8555,29.7761,29.8122,154700.0
2014-01-21 09:35:00,41.33,41.33,41.01,41.09,128900.0,29.8122,29.8122,29.5814,29.6391,128900.0
2014-01-21 09:40:00,41.09,41.35,41.09,41.34,57700.0,29.6391,29.8266,29.6391,29.8194,57700.0
2014-01-21 09:45:00,41.34,41.43,41.29,41.38,73300.0,29.8194,29.8843,29.7833,29.8482,73300.0
2014-01-21 09:50:00,41.38,41.4,41.26,41.38,52400.0,29.8482,29.8627,29.7617,29.8482,52400.0
2014-01-21 09:55:00,41.39,41.46,41.32,41.34,66200.0,29.8555,29.906,29.805,29.8194,66200.0
2014-01-21 10:00:00,41.34,41.44,41.23,41.41,65700.0,29.8194,29.8915,29.7401,29.8699,65700.0
2014-01-21 10:05:00,41.41,41.49,41.41,41.44,32300.0,29.8699,29.9276,29.8699,29.8915,32300.0
2014-01-21 10:10:00,41.44,41.47,41.34,41.36,49800.0,29.8915,29.9132,29.8194,29.8338,49800.0
2014-01-21 10:15:00,41.36,41.36,41.27,41.3,40400.0,29.8338,29.8338,29.7689,29.7905,40400.0
2014-01-21 10:20:00,41.31,41.31,41.27,41.28,34100.0,29.7978,29.7978,29.7689,29.7761,34100.0
2014-01-21 10:25:00,41.28,41.31,41.23,41.29,56000.0,29.7761,29.7978,29.7401,29.7833,56000.0
2014-01-21 10:30:00,41.28,41.28,41.19,41.22,40700.0,29.7761,29.7761,29.7112,29.7328,40700.0
2014-01-21 10:35:00,41.22,41.27,41.2,41.22,53800.0,29.7328,29.7689,29.7184,29.7328,53800.0
2014-01-21 10:40:00,41.21,41.23,41.16,41.2,45000.0,29.7256,29.7401,29.6896,29.7184,45000.0
2014-01-21 10:45:00,41.21,41.23,41.16,41.23,32300.0,29.7256,29.7401,29.6896,29.7401,32300.0
2014-01-21 10:50:00,41.22,41.3,41.2,41.3,19800.0,29.7328,29.7905,29.7184,29.7905,19800.0
2014-01-21 10:55:00,41.3,41.32,41.28,41.3,28800.0,29.7905,29.805,29.7761,29.7905,28800.0
2014-01-21 11:00:00,41.31,41.31,41.24,41.29,26500.0,29.7978,29.7978,29.7473,29.7833,26500.0
2014-01-21 11:05:00,41.29,41.3,41.15,41.17,32800.0,29.7833,29.7905,29.6823,29.6968,32800.0
2014-01-21 11:10:00,41.17,41.17,41.07,41.09,54300.0,29.6968,29.6968,29.6246,29.6391,54300.0
2014-01-21 11:15:00,41.08,41.11,41.06,41.09,31400.0,29.6319,29.6535,29.6174,29.6391,31400.0
2014-01-21 11:20:00,41.1,41.15,41.09,41.14,18500.0,29.6463,29.6823,29.6391,29.6751,18500.0
2014-01-21 11:25:00,41.13,41.19,41.12,41.12,19000.0,29.6679,29.7112,29.6607,29.6607,19000.0
2014-01-21 11:30:00,41.12,41.17,41.1,41.17,14200.0,29.6607,29.6968,29.6463,29.6968,14200.0
2014-01-21 11:35:00,41.17,41.18,41.15,41.16,14200.0,29.6968,29.704,29.6823,29.6896,14200.0
2014-01-21 11:40:00,41.17,41.22,41.15,41.22,24900.0,29.6968,29.7328,29.6823,29.7328,24900.0
2014-01-21 11:45:00,41.21,41.29,41.21,41.25,53900.0,29.7256,29.7833,29.7256,29.7545,53900.0
2014-01-21 11:50:00,41.25,41.26,41.21,41.25,28000.0,29.7545,29.7617,29.7256,29.7545,28000.0
2014-01-21 11:55:00,41.24,41.32,41.23,41.28,22400.0,29.7473,29.805,29.7401,29.7761,22400.0
2014-01-21 12:00:00,41.28,41.31,41.27,41.3,38800.0,29.7761,29.7978,29.7689,29.7905,38800.0
2014-01-21 12:05:00,41.3,41.31,41.26,41.27,54400.0,29.7905,29.7978,29.7617,29.7689,54400.0
2014-01-21 12:10:00,41.27,41.3,41.26,41.3,18400.0,29.7689,29.7905,29.7617,29.7905,18400.0
2014-01-21 12:15:00,41.31,41.31,41.27,41.27,14900.0,29.7978,29.7978,29.7689,29.7689,14900.0
2014-01-21 12:20:00,41.28,41.35,41.27,41.34,48400.0,29.7761,29.8266,29.7689,29.8194,48400.0
2014-01-21 12:25:00,41.34,41.36,41.33,41.33,17600.0,29.8194,29.8338,29.8122,29.8122,17600.0
2014-01-21 12:30:00,41.33,41.38,41.33,41.34,17600.0,29.8122,29.8482,29.8122,29.8194,17600.0
2014-01-21 12:35:00,41.35,41.35,41.33,41.34,14200.0,29.8266,29.8266,29.8122,29.8194,14200.0
2014-01-21 12:40:00,41.34,41.35,41.3,41.3,29700.0,29.8194,29.8266,29.7905,29.7905,29700.0
2014-01-21 12:45:00,41.3,41.32,41.29,41.31,22000.0,29.7905,29.805,29.7833,29.7978,22000.0
2014-01-21 12:50:00,41.31,41.33,41.3,41.33,21900.0,29.7978,29.8122,29.7905,29.8122,21900.0
2014-01-21 12:55:00,41.32,41.33,41.3,41.32,29000.0,29.805,29.8122,29.7905,29.805,29000.0
2014-01-21 13:00:00,41.31,41.33,41.29,41.29,8100.0,29.7978,29.8122,29.7833,29.7833,8100.0
2014-01-21 13:05:00,41.3,41.34,41.29,41.33,49100.0,29.7905,29.8194,29.7833,29.8122,49100.0
2014-01-21 13:10:00,41.33,41.33,41.3,41.31,24400.0,29.8122,29.8122,29.7905,29.7978,24400.0
2014-01-21 13:15:00,41.32,41.32,41.3,41.3,22100.0,29.805,29.805,29.7905,29.7905,22100.0
2014-01-21 13:20:00,41.3,41.32,41.3,41.32,26400.0,29.7905,29.805,29.7905,29.805,26400.0
2014-01-21 13:25:00,41.32,41.32,41.29,41.31,34500.0,29.805,29.805,29.7833,29.7978,34500.0
2014-01-21 13:30:00,41.31,41.34,41.3,41.32,46300.0,29.7978,29.8194,29.7905,29.805,46300.0
2014-01-21 13:35:00,41.32,41.33,41.31,41.32,16500.0,29.805,29.8122,29.7978,29.805,16500.0
2014-01-21 13:40:00,41.33,41.36,41.33,41.36,54700.0,29.8122,29.8338,29.8122,29.8338,54700.0
2014-01-21 13:45:00,41.36,41.36,41.32,41.34,43900.0,29.8338,29.8338,29.805,29.8194,43900.0
2014-01-21 13:50:00,41.34,41.34,41.33,41.34,7700.0,29.8194,29.8194,29.8122,29.8194,7700.0
2014-01-21 13:55:00,41.34,41.35,41.33,41.34,28300.0,29.8194,29.8266,29.8122,29.8194,28300.0
2014-01-21 14:00:00,41.34,41.37,41.34,41.36,55600.0,29.8194,29.841,29.8194,29.8338,55600.0
2014-01-21 14:05:00,41.36,41.36,41.34,41.34,37400.0,29.8338,29.8338,29.8194,29.8194,37400.0
2014-01-21 14:10:00,41.34,41.36,41.34,41.36,29200.0,29.8194,29.8338,29.8194,29.8338,29200.0
2014-01-21 14:15:00,41.36,41.37,41.33,41.35,23300.0,29.8338,29.841,29.8122,29.8266,23300.0
2014-01-21 14:20:00,41.35,41.38,41.34,41.36,34200.0,29.8266,29.8482,29.8194,29.8338,34200.0
2014-01-21 14:25:00,41.35,41.38,41.35,41.38,30700.0,29.8266,29.8482,29.8266,29.8482,30700.0
2014-01-21 14:30:00,41.38,41.39,41.36,41.38,50000.0,29.8482,29.8555,29.8338,29.8482,50000.0
2014-01-21 14:35:00,41.39,41.4,41.37,41.37,39500.0,29.8555,29.8627,29.841,29.841,39500.0
2014-01-21 14:40:00,41.38,41.4,41.38,41.38,47000.0,29.8482,29.8627,29.8482,29.8482,47000.0
2014-01-21 14:45:00,41.38,41.39,41.36,41.37,44900.0,29.8482,29.8555,29.8338,29.841,44900.0
2014-01-21 14:50:00,41.37,41.38,41.34,41.38,31700.0,29.841,29.8482,29.8194,29.8482,31700.0
2014-01-21 14:55:00,41.38,41.38,41.34,41.34,49900.0,29.8482,29.8482,29.8194,29.8194,49900.0
2014-01-21 15:00:00,41.34,41.34,41.3,41.34,34600.0,29.8194,29.8194,29.7905,29.8194,34600.0
2014-01-21 15:05:00,41.34,41.36,41.3,41.3,44600.0,29.8194,29.8338,29.7905,29.7905,44600.0
2014-01-21 15:10:00,41.31,41.31,41.26,41.3,64900.0,29.7978,29.7978,29.7617,29.7905,64900.0
2014-01-21 15:15:00,41.3,41.31,41.28,41.3,46000.0,29.7905,29.7978,29.7761,29.7905,46000.0
2014-01-21 15:20:00,41.3,41.3,41.27,41.27,35500.0,29.7905,29.7905,29.7689,29.7689,35500.0
2014-01-21 15:25:00,41.28,41.33,41.27,41.33,56500.0,29.7761,29.8122,29.7689,29.8122,56500.0
2014-01-21 15:30:00,41.33,41.34,41.29,41.32,81200.0,29.8122,29.8194,29.7833,29.805,81200.0
2014-01-21 15:35:00,41.32,41.32,41.29,41.32,103700.0,29.805,29.805,29.7833,29.805,103700.0
2014-01-21 15:40:00,41.32,41.4,41.32,41.4,117400.0,29.805,29.8627,29.805,29.8627,117400.0
2014-01-21 15:45:00,41.41,41.41,41.38,41.4,133200.0,29.8699,29.8699,29.8482,29.8627,133200.0
2014-01-21 15:50:00,41.4,41.4,41.37,41.39,138700.0,29.8627,29.8627,29.841,29.8555,138700.0
2014-01-21 15:55:00,41.4,41.4,41.34,41.36,248700.0,29.8627,29.8627,29.8194,29.8338,248700.0
2014-01-22 09:30:00,41.51,41.68,41.44,41.68,99800.0,29.942,30.0646,29.8915,30.0646,99800.0
2014-01-22 09:35:00,41.69,41.73,41.6,41.61,23700.0,30.0719,30.1007,30.0069,30.0142,23700.0
2014-01-22 09:40:00,41.6,41.75,41.6,41.7,43700.0,30.0069,30.1151,30.0069,30.0791,43700.0
2014-01-22 09:45:00,41.7,41.8,41.69,41.8,33800.0,30.0791,30.1512,30.0719,30.1512,33800.0
2014-01-22 09:50:00,41.8,41.8,41.6,41.63,50300.0,30.1512,30.1512,30.0069,30.0286,50300.0
2014-01-22 09:55:00,41.63,41.7,41.63,41.63,40700.0,30.0286,30.0791,30.0286,30.0286,40700.0
2014-01-22 10:00:00,41.62,41.66,41.6,41.63,39500.0,30.0214,30.0502,30.0069,30.0286,39500.0
2014-01-22 10:05:00,41.63,41.7,41.62,41.63,33500.0,30.0286,30.0791,30.0214,30.0286,33500.0
2014-01-22 10:10:00,41.63,41.68,41.62,41.67,35700.0,30.0286,30.0646,30.0214,30.0574,35700.0
2014-01-22 10:15:00,41.67,41.7,41.64,41.69,58400.0,30.0574,30.0791,30.0358,30.0719,58400.0
2014-01-22 10:20:00,41.69,41.7,41.68,41.7,26700.0,30.0719,30.0791,30.0646,30.0791,26700.0
2014-01-22 10:25:00,41.7,41.73,41.68,41.7,42300.0,30.0791,30.1007,30.0646,30.0791,42300.0
2014-01-22 10:30:00,41.7,41.72,41.69,41.7,13900.0,30.0791,30.0935,30.0719,30.0791,13900.0
2014-01-22 10:35:00,41.69,41.72,41.68,41.7,23000.0,30.0719,30.0935,30.0646,30.0791,23000.0
2014-01-22 10:40:00,41.69,41.71,41.65,41.65,34700.0,30.0719,30.0863,30.043,30.043,34700.0
2014-01-22 10:45:00,41.66,41.67,41.6,41.6,35800.0,30.0502,30.0574,30.0069,30.0069,35800.0
2014-01-22 10:50:00,41.6,41.6,41.48,41.5,48000.0,30.0069,30.0069,29.9204,29.9348,48000.0
2014-01-22 10:55:00,41.5,41.58,41.5,41.53,26300.0,29.9348,29.9925,29.9348,29.9564,26300.0
2014-01-22 11:00:00,41.53,41.62,41.51,41.6,36800.0,29.9564,30.0214,29.942,30.0069,36800.0
2014-01-22 11:05:00,41.61,41.67,41.61,41.61,18600.0,30.0142,30.0574,30.0142,30.0142,18600.0
2014-01-22 11:10:00,41.61,41.63,41.59,41.59,20000.0,30.0142,30.0286,29.9997,29.9997,20000.0
2014-01-22 11:15:00,41.59,41.59,41.54,41.54,19100.0,29.9997,29.9997,29.9637,29.9637,19100.0
2014-01-22 11:20:00,41.55,41.62,41.51,41.62,29400.0,29.9709,30.0214,29.942,30.0214,29400.0
2014-01-22 11:25:00,41.62,41.68,41.62,41.62,46200.0,30.0214,30.0646,30.0214,30.0214,46200.0
2014-01-22 11:30:00,41.63,41.67,41.63,41.63,20900.0,30.0286,30.0574,30.0286,30.0286,20900.0
2014-01-22 11:35:00,41.63,41.67,41.63,41.66,95300.0,30.0286,30.0574,30.0286,30.0502,95300.0
2014-01-22 11:40:00,41.66,41.7,41.65,41.7,45500.0,30.0502,30.0791,30.043,30.0791,45500.0
2014-01-22 11:45:00,41.7,41.71,41.69,41.7,50600.0,30.0791,30.0863,30.0719,30.0791,50600.0
2014-01-22 11:50:00,41.7,41.72,41.69,41.7,36300.0,30.0791,30.0935,30.0719,30.0791,36300.0
2014-01-22 11:55:00,41.7,41.75,41.7,41.71,38000.0,30.0791,30.1151,30.0791,30.0863,38000.0
2014-01-22 12:00:00,41.71,41.72,41.67,41.71,27000.0,30.0863,30.0935,30.0574,30.0863,27000.0
2014-01-22 12:05:00,41.71,41.72,41.7,41.72,17200.0,30.0863,30.0935,30.0791,30.0935,17200.0
2014-01-22 12:10:00,41.71,41.76,41.71,41.75,37000.0,30.0863,30.1224,30.0863,30.1151,37000.0
2014-01-22 12:15:00,41.76,41.76,41.73,41.75,39100.0,30.1224,30.1224,30.1007,30.1151,39100.0
2014-01-22 12:20:00,41.75,41.75,41.72,41.72,16900.0,30.1151,30.1151,30.0935,30.0935,16900.0
2014-01-22 12:25:00,41.72,41.75,41.72,41.74,10900.0,30.0935,30.1151,30.0935,30.1079,10900.0
2014-01-22 12:30:00,41.73,41.73,41.72,41.73,10000.0,30.1007,30.1007,30.0935,30.1007,10000.0
2014-01-22 12:35:00,41.73,41.79,41.73,41.77,29500.0,30.1007,30.144,30.1007,30.1296,29500.0
2014-01-22 12:40:00,41.77,41.77,41.68,41.69,13100.0,30.1296,30.1296,30.0646,30.0719,13100.0
2014-01-22 12:45:00,41.69,41.77,41.68,41.77,28200.0,30.0719,30.1296,30.0646,30.1296,28200.0
2014-01-22 12:50:00,41.76,41.81,41.75,41.81,19400.0,30.1224,30.1584,30.1151,30.1584,19400.0
2014-01-22 12:55:00,41.81,41.82,41.79,41.81,22300.0,30.1584,30.1656,30.144,30.1584,22300.0
2014-01-22 13:00:00,41.81,41.82,41.79,41.8,69500.0,30.1584,30.1656,30.144,30.1512,69500.0
2014-01-22 13:05:00,41.8,41.85,41.8,41.85,46000.0,30.1512,30.1873,30.1512,30.1873,46000.0
2014-01-22 13:10:00,41.84,41.89,41.84,41.88,64500.0,30.1801,30.2161,30.1801,30.2089,64500.0
2014-01-22 13:15:00,41.88,41.89,41.86,41.89,32900.0,30.2089,30.2161,30.1945,30.2161,32900.0
2014-01-22 13:20:00,41.89,41.89,41.88,41.89,4200.0,30.2161,30.2161,30.2089,30.2161,4200.0
2014-01-22 13:25:00,41.89,41.89,41.88,41.89,6400.0,30.2161,30.2161,30.2089,30.2161,6400.0
2014-01-22 13:30:00,41.88,41.89,41.8,41.8,23100.0,30.2089,30.2161,30.1512,30.1512,23100.0
2014-01-22 13:35:00,41.8,41.81,41.79,41.8,12400.0,30.1512,30.1584,30.144,30.1512,12400.0
2014-01-22 13:40:00,41.8,41.82,41.79,41.82,18300.0,30.1512,30.1656,30.144,30.1656,18300.0
2014-01-22 13:45:00,41.82,41.86,41.81,41.85,26200.0,30.1656,30.1945,30.1584,30.1873,26200.0
2014-01-22 13:50:00,41.85,41.87,41.83,41.87,21900.0,30.1873,30.2017,30.1728,30.2017,21900.0
2014-01-22 13:55:00,41.86,41.94,41.86,41.94,59500.0,30.1945,30.2522,30.1945,30.2522,59500.0
2014-01-22 14:00:00,41.94,41.95,41.91,41.92,54400.0,30.2522,30.2594,30.2305,30.2378,54400.0
2014-01-22 14:05:00,41.92,41.93,41.88,41.93,38500.0,30.2378,30.245,30.2089,30.245,38500.0
2014-01-22 14:10:00,41.93,41.96,41.93,41.96,31700.0,30.245,30.2666,30.245,30.2666,31700.0
2014-01-22 14:15:00,41.95,42.06,41.95,42.05,114900.0,30.2594,30.3387,30.2594,30.3315,114900.0
2014-01-22 14:20:00,42.05,42.11,42.05,42.1,73900.0,30.3315,30.3748,30.3315,30.3676,73900.0
2014-01-22 14:25:00,42.11,42.12,42.05,42.08,38100.0,30.3748,30.382,30.3315,30.3532,38100.0
2014-01-22 14:30:00,42.08,42.09,41.93,41.94,79100.0,30.3532,30.3604,30.245,30.2522,79100.0
2014-01-22 14:35:00,41.93,42.0,41.92,42.0,57500.0,30.245,30.2955,30.2378,30.2955,57500.0
2014-01-22 14:40:00,42.0,42.05,41.99,42.03,70100.0,30.2955,30.3315,30.2883,30.3171,70100.0
2014-01-22 14:45:00,42.03,42.05,42.01,42.02,203400.0,30.3171,30.3315,30.3027,30.3099,203400.0
2014-01-22 14:50:00,42.02,42.09,42.02,42.09,55500.0,30.3099,30.3604,30.3099,30.3604,55500.0
2014-01-22 14:55:00,42.08,42.13,42.08,42.1,88400.0,30.3532,30.3892,30.3532,30.3676,88400.0
2014-01-22 15:00:00,42.1,42.14,42.09,42.14,51200.0,30.3676,30.3965,30.3604,30.3965,51200.0
2014-01-22 15:05:00,42.14,42.17,42.11,42.16,81900.0,30.3965,30.4181,30.3748,30.4109,81900.0
2014-01-22 15:10:00,42.16,42.18,42.12,42.18,75700.0,30.4109,30.4253,30.382,30.4253,75700.0
2014-01-22 15:15:00,42.18,42.22,42.14,42.15,113800.0,30.4253,30.4542,30.3965,30.4037,113800.0
2014-01-22 15:20:00,42.15,42.21,42.12,42.21,71200.0,30.4037,30.4469,30.382,30.4469,71200.0
2014-01-22 15:25:00,42.21,42.21,42.15,42.18,64800.0,30.4469,30.4469,30.4037,30.4253,64800.0
2014-01-22 15:30:00,42.18,42.22,42.17,42.22,90800.0,30.4253,30.4542,30.4181,30.4542,90800.0
2014-01-22 15:35:00,42.22,42.26,42.2,42.26,103100.0,30.4542,30.483,30.4397,30.483,103100.0
2014-01-22 15:40:00,42.26,42.29,42.24,42.27,146600.0,30.483,30.5047,30.4686,30.4902,146600.0
2014-01-22 15:45:00,42.28,42.33,42.27,42.32,256200.0,30.4974,30.5335,30.4902,30.5263,256200.0
2014-01-22 15:50:00,42.32,42.34,42.31,42.33,318900.0,30.5263,30.5407,30.5191,30.5335,318900.0
2014-01-22 15:55:00,42.34,42.35,42.25,42.25,392800.0,30.5407,30.5479,30.4758,30.4758,392800.0
2014-01-23 09:30:00,42.01,42.08,41.81,41.95,148800.0,30.3027,30.3532,30.1584,30.2594,148800.0
2014-01-23 09:35:00,41.95,41.97,41.9,41.96,79700.0,30.2594,30.2738,30.2233,30.2666,79700.0
2014-01-23 09:40:00,41.96,41.96,41.84,41.86,118700.0,30.2666,30.2666,30.1801,30.1945,118700.0
2014-01-23 09:45:00,41.86,41.97,41.85,41.91,84400.0,30.1945,30.2738,30.1873,30.2305,84400.0
2014-01-23 09:50:00,41.92,41.98,41.85,41.88,70100.0,30.2378,30.281,30.1873,30.2089,70100.0
2014-01-23 09:55:00,41.87,41.9,41.68,41.68,53900.0,30.2017,30.2233,30.0646,30.0646,53900.0
2014-01-23 10:00:00,41.68,41.69,41.51,41.51,72500.0,30.0646,30.0719,29.942,29.942,72500.0
2014-01-23 10:05:00,41.51,41.56,41.51,41.54,78900.0,29.942,29.9781,29.942,29.9637,78900.0
2014-01-23 10:10:00,41.53,41.54,41.33,41.34,85500.0,29.9564,29.9637,29.8122,29.8194,85500.0
2014-01-23 10:15:00,41.33,41.4,41.31,41.4,66000.0,29.8122,29.8627,29.7978,29.8627,66000.0
2014-01-23 10:20:00,41.41,41.45,41.35,41.35,32000.0,29.8699,29.8987,29.8266,29.8266,32000.0
2014-01-23 10:25:00,41.34,41.34,41.27,41.28,64400.0,29.8194,29.8194,29.7689,29.7761,64400.0
2014-01-23 10:30:00,41.28,41.29,41.25,41.27,50800.0,29.7761,29.7833,29.7545,29.7689,50800.0
2014-01-23 10:35:00,41.28,41.3,41.22,41.22,59800.0,29.7761,29.7905,29.7328,29.7328,59800.0
2014-01-23 10:40:00,41.22,41.29,41.21,41.27,91400.0,29.7328,29.7833,29.7256,29.7689,91400.0
2014-01-23 10:45:00,41.26,41.29,41.22,41.29,21100.0,29.7617,29.7833,29.7328,29.7833,21100.0
2014-01-23 10:50:00,41.29,41.29,41.21,41.24,49700.0,29.7833,29.7833,29.7256,29.7473,49700.0
2014-01-23 10:55:00,41.23,41.35,41.22,41.34,48600.0,29.7401,29.8266,29.7328,29.8194,48600.0
2014-01-23 11:00:00,41.35,41.35,41.23,41.25,43300.0,29.8266,29.8266,29.7401,29.7545,43300.0
2014-01-23 11:05:00,41.24,41.29,41.24,41.28,27200.0,29.7473,29.7833,29.7473,29.7761,27200.0
2014-01-23 11:10:00,41.29,41.34,41.27,41.3,128800.0,29.7833,29.8194,29.7689,29.7905,128800.0
2014-01-23 11:15:00,41.3,41.33,41.26,41.31,45100.0,29.7905,29.8122,29.7617,29.7978,45100.0
2014-01-23 11:20:00,41.3,41.3,41.18,41.19,168000.0,29.7905,29.7905,29.704,29.7112,168000.0
2014-01-23 11:25:00,41.18,41.19,41.12,41.12,41500.0,29.704,29.7112,29.6607,29.6607,41500.0
2014-01-23 11:30:00,41.12,41.15,41.1,41.11,44600.0,29.6607,29.6823,29.6463,29.6535,44600.0
2014-01-23 11:35:00,41.1,41.1,41.02,41.07,62000.0,29.6463,29.6463,29.5886,29.6246,62000.0
2014-01-23 11:40:00,41.08,41.19,41.08,41.19,44000.0,29.6319,29.7112,29.6319,29.7112,44000.0
2014-01-23 11:45:00,41.18,41.23,41.18,41.21,39400.0,29.704,29.7401,29.704,29.7256,39400.0
2014-01-23 11:50:00,41.2,41.21,41.15,41.15,29600.0,29.7184,29.7256,29.6823,29.6823,29600.0
2014-01-23 11:55:00,41.14,41.16,41.1,41.11,32600.0,29.6751,29.6896,29.6463,29.6535,32600.0
2014-01-23 12:00:00,41.11,41.15,41.1,41.11,38100.0,29.6535,29.6823,29.6463,29.6535,38100.0
2014-01-23 12:05:00,41.11,41.13,41.1,41.12,31500.0,29.6535,29.6679,29.6463,29.6607,31500.0
2014-01-23 12:10:00,41.13,41.13,41.1,41.12,33000.0,29.6679,29.6679,29.6463,29.6607,33000.0
2014-01-23 12:15:00,41.13,41.22,41.12,41.22,24700.0,29.6679,29.7328,29.6607,29.7328,24700.0
2014-01-23 12:20:00,41.22,41.24,41.19,41.21,35500.0,29.7328,29.7473,29.7112,29.7256,35500.0
2014-01-23 12:25:00,41.21,41.22,41.17,41.19,32100.0,29.7256,29.7328,29.6968,29.7112,32100.0
2014-01-23 12:30:00,41.19,41.19,41.1,41.11,38100.0,29.7112,29.7112,29.6463,29.6535,38100.0
2014-01-23 12:35:00,41.12,41.16,41.12,41.15,26100.0,29.6607,29.6896,29.6607,29.6823,26100.0
2014-01-23 12:40:00,41.15,41.2,41.15,41.19,29100.0,29.6823,29.7184,29.6823,29.7112,29100.0
2014-01-23 12:45:00,41.19,41.19,41.17,41.17,20100.0,29.7112,29.7112,29.6968,29.6968,20100.0
2014-01-23 12:50:00,41.16,41.17,41.11,41.13,23600.0,29.6896,29.6968,29.6535,29.6679,23600.0
2014-01-23 12:55:00,41.12,41.14,41.1,41.14,52100.0,29.6607,29.6751,29.6463,29.6751,52100.0
2014-01-23 13:00:00,41.14,41.16,41.11,41.11,25800.0,29.6751,29.6896,29.6535,29.6535,25800.0
2014-01-23 13:05:00,41.12,41.15,41.1,41.13,32300.0,29.6607,29.6823,29.6463,29.6679,32300.0
2014-01-23 13:10:00,41.13,41.15,41.1,41.12,28900.0,29.6679,29.6823,29.6463,29.6607,28900.0
2014-01-23 13:15:00,41.12,41.13,41.07,41.08,22500.0,29.6607,29.6679,29.6246,29.6319,22500.0
2014-01-23 13:20:00,41.08,41.08,41.04,41.08,41900.0,29.6319,29.6319,29.603,29.6319,41900.0
2014-01-23 13:25:00,41.08,41.11,41.04,41.05,22300.0,29.6319,29.6535,29.603,29.6102,22300.0
2014-01-23 13:30:00,41.05,41.05,41.01,41.02,21000.0,29.6102,29.6102,29.5814,29.5886,21000.0
2014-01-23 13:35:00,41.03,41.04,41.0,41.0,17400.0,29.5958,29.603,29.5741,29.5741,17400.0
2014-01-23 13:40:00,41.0,41.02,40.91,40.91,39500.0,29.5741,29.5886,29.5092,29.5092,39500.0
2014-01-23 13:45:00,40.91,40.96,40.86,40.88,35400.0,29.5092,29.5453,29.4732,29.4876,35400.0
2014-01-23 13:50:00,40.88,40.94,40.87,40.93,37200.0,29.4876,29.5309,29.4804,29.5237,37200.0
2014-01-23 13:55:00,40.93,40.93,40.82,40.83,52900.0,29.5237,29.5237,29.4443,29.4515,52900.0
2014-01-23 14:00:00,40.83,40.86,40.83,40.84,23400.0,29.4515,29.4732,29.4515,29.4587,23400.0
2014-01-23 14:05:00,40.84,40.88,40.84,40.84,43600.0,29.4587,29.4876,29.4587,29.4587,43600.0
2014-01-23 14:10:00,40.84,40.88,40.83,40.88,32700.0,29.4587,29.4876,29.4515,29.4876,32700.0
2014-01-23 14:15:00,40.88,40.89,40.83,40.85,43400.0,29.4876,29.4948,29.4515,29.4659,43400.0
2014-01-23 14:20:00,40.85,40.88,40.83,40.86,32300.0,29.4659,29.4876,29.4515,29.4732,32300.0
2014-01-23 14:25:00,40.86,40.88,40.84,40.88,49400.0,29.4732,29.4876,29.4587,29.4876,49400.0
2014-01-23 14:30:00,40.88,40.96,40.88,40.96,64800.0,29.4876,29.5453,29.4876,29.5453,64800.0
2014-01-23 14:35:00,40.96,41.0,40.96,40.98,46400.0,29.5453,29.5741,29.5453,29.5597,46400.0
2014-01-23 14:40:00,40.98,41.0,40.97,41.0,64500.0,29.5597,29.5741,29.5525,29.5741,64500.0
2014-01-23 14:45:00,41.0,41.0,40.98,40.98,22600.0,29.5741,29.5741,29.5597,29.5597,22600.0
2014-01-23 14:50:00,40.98,40.99,40.94,40.96,72200.0,29.5597,29.5669,29.5309,29.5453,72200.0
2014-01-23 14:55:00,40.96,41.03,40.95,40.99,84000.0,29.5453,29.5958,29.5381,29.5669,84000.0
2014-01-23 15:00:00,40.99,41.0,40.95,40.99,54600.0,29.5669,29.5741,29.5381,29.5669,54600.0
2014-01-23 15:05:00,40.99,41.0,40.97,40.97,41700.0,29.5669,29.5741,29.5525,29.5525,41700.0
2014-01-23 15:10:00,40.97,40.98,40.93,40.96,49200.0,29.5525,29.5597,29.5237,29.5453,49200.0
2014-01-23 15:15:00,40.97,40.99,40.96,40.96,42600.0,29.5525,29.5669,29.5453,29.5453,42600.0
2014-01-23 15:20:00,40.96,40.97,40.94,40.94,49700.0,29.5453,29.5525,29.5309,29.5309,49700.0
2014-01-23 15:25:00,40.95,40.96,40.9,40.9,56800.0,29.5381,29.5453,29.502,29.502,56800.0
2014-01-23 15:30:00,40.9,40.91,40.87,40.88,80900.0,29.502,29.5092,29.4804,29.4876,80900.0
2014-01-23 15:35:00,40.89,40.97,40.88,40.91,163100.0,29.4948,29.5525,29.4876,29.5092,163100.0
2014-01-23 15:40:00,40.91,40.94,40.89,40.89,121300.0,29.5092,29.5309,29.4948,29.4948,121300.0
2014-01-23 15:45:00,40.89,40.91,40.85,40.85,182100.0,29.4948,29.5092,29.4659,29.4659,182100.0
2014-01-23 15:50:00,40.86,40.88,40.83,40.86,269200.0,29.4732,29.4876,29.4515,29.4732,269200.0
2014-01-23 15:55:00,40.86,40.86,40.82,40.85,336700.0,29.4732,29.4732,29.4443,29.4659,336700.0
2014-01-24 09:30:00,40.6,40.62,40.4,40.43,109200.0,29.2856,29.3,29.1414,29.163,109200.0
2014-01-24 09:35:00,40.42,40.48,40.33,40.43,60400.0,29.1558,29.1991,29.0909,29.163,60400.0
2014-01-24 09:40:00,40.42,40.52,40.35,40.35,50500.0,29.1558,29.2279,29.1053,29.1053,50500.0
2014-01-24 09:45:00,40.34,40.45,40.33,40.43,31900.0,29.0981,29.1774,29.0909,29.163,31900.0
2014-01-24 09:50:00,40.43,40.62,40.43,40.61,75300.0,29.163,29.3,29.163,29.2928,75300.0
2014-01-24 09:55:00,40.61,40.61,40.45,40.51,62500.0,29.2928,29.2928,29.1774,29.2207,62500.0
2014-01-24 10:00:00,40.51,40.58,40.5,40.58,53300.0,29.2207,29.2712,29.2135,29.2712,53300.0
2014-01-24 10:05:00,40.58,40.72,40.58,40.7,47100.0,29.2712,29.3722,29.2712,29.3578,47100.0
2014-01-24 10:10:00,40.69,40.72,40.63,40.71,58700.0,29.3505,29.3722,29.3073,29.365,58700.0
2014-01-24 10:15:00,40.71,40.81,40.66,40.8,81300.0,29.365,29.4371,29.3289,29.4299,81300.0
2014-01-24 10:20:00,40.79,40.84,40.76,40.79,38400.0,29.4227,29.4587,29.401,29.4227,38400.0
2014-01-24 10:25:00,40.79,40.83,40.73,40.73,43300.0,29.4227,29.4515,29.3794,29.3794,43300.0
2014-01-24 10:30:00,40.73,40.73,40.56,40.6,60900.0,29.3794,29.3794,29.2568,29.2856,60900.0
2014-01-24 10:35:00,40.59,40.61,40.55,40.55,29000.0,29.2784,29.2928,29.2496,29.2496,29000.0
2014-01-24 10:40:00,40.55,40.58,40.48,40.5,55200.0,29.2496,29.2712,29.1991,29.2135,55200.0
2014-01-24 10:45:00,40.49,40.5,40.41,40.48,46600.0,29.2063,29.2135,29.1486,29.1991,46600.0
2014-01-24 10:50:00,40.47,40.54,40.47,40.51,35900.0,29.1918,29.2423,29.1918,29.2207,35900.0
2014-01-24 10:55:00,40.5,40.55,40.45,40.55,29900.0,29.2135,29.2496,29.1774,29.2496,29900.0
2014-01-24 11:00:00,40.55,40.6,40.54,40.54,29600.0,29.2496,29.2856,29.2423,29.2423,29600.0
2014-01-24 11:05:00,40.54,40.54,40.44,40.44,39800.0,29.2423,29.2423,29.1702,29.1702,39800.0
2014-01-24 11:10:00,40.45,40.5,40.41,40.48,53300.0,29.1774,29.2135,29.1486,29.1991,53300.0
2014-01-24 11:15:00,40.47,40.51,40.43,40.43,26900.0,29.1918,29.2207,29.163,29.163,26900.0
2014-01-24 11:20:00,40.43,40.44,40.39,40.42,28300.0,29.163,29.1702,29.1341,29.1558,28300.0
2014-01-24 11:25:00,40.43,40.45,40.38,40.39,43600.0,29.163,29.1774,29.1269,29.1341,43600.0
2014-01-24 11:30:00,40.4,40.41,40.33,40.36,67800.0,29.1414,29.1486,29.0909,29.1125,67800.0
2014-01-24 11:35:00,40.35,40.36,40.28,40.28,45200.0,29.1053,29.1125,29.0548,29.0548,45200.0
2014-01-24 11:40:00,40.29,40.33,40.29,40.31,44800.0,29.062,29.0909,29.062,29.0764,44800.0
2014-01-24 11:45:00,40.31,40.32,40.28,40.29,45800.0,29.0764,29.0837,29.0548,29.062,45800.0
2014-01-24 11:50:00,40.29,40.32,40.28,40.29,35700.0,29.062,29.0837,29.0548,29.062,35700.0
2014-01-24 11:55:00,40.29,40.32,40.28,40.3,37100.0,29.062,29.0837,29.0548,29.0692,37100.0
2014-01-24 12:00:00,40.3,40.34,40.23,40.24,43500.0,29.0692,29.0981,29.0187,29.0259,43500.0
2014-01-24 12:05:00,40.24,40.34,40.23,40.3,53200.0,29.0259,29.0981,29.0187,29.0692,53200.0
2014-01-24 12:10:00,40.3,40.33,40.29,40.3,71900.0,29.0692,29.0909,29.062,29.0692,71900.0
2014-01-24 12:15:00,40.3,40.32,40.27,40.27,38100.0,29.0692,29.0837,29.0476,29.0476,38100.0
2014-01-24 12:20:00,40.28,40.33,40.28,40.32,32400.0,29.0548,29.0909,29.0548,29.0837,32400.0
2014-01-24 12:25:00,40.32,40.4,40.32,40.36,39700.0,29.0837,29.1414,29.0837,29.1125,39700.0
2014-01-24 12:30:00,40.36,40.37,40.26,40.27,37400.0,29.1125,29.1197,29.0404,29.0476,37400.0
2014-01-24 12:35:00,40.27,40.27,40.21,40.24,44800.0,29.0476,29.0476,29.0043,29.0259,44800.0
2014-01-24 12:40:00,40.23,40.25,40.17,40.2,39200.0,29.0187,29.0332,28.9755,28.9971,39200.0
2014-01-24 12:45:00,40.18,40.23,40.15,40.23,49000.0,28.9827,29.0187,28.961,29.0187,49000.0
2014-01-24 12:50:00,40.23,40.28,40.23,40.28,28800.0,29.0187,29.0548,29.0187,29.0548,28800.0
2014-01-24 12:55:00,40.28,40.34,40.27,40.34,37300.0,29.0548,29.0981,29.0476,29.0981,37300.0
2014-01-24 13:00:00,40.33,40.34,40.23,40.23,26300.0,29.0909,29.0981,29.0187,29.0187,26300.0
2014-01-24 13:05:00,40.23,40.31,40.22,40.31,26900.0,29.0187,29.0764,29.0115,29.0764,26900.0
2014-01-24 13:10:00,40.32,40.36,40.3,40.34,28400.0,29.0837,29.1125,29.0692,29.0981,28400.0
2014-01-24 13:15:00,40.34,40.35,40.3,40.31,13500.0,29.0981,29.1053,29.0692,29.0764,13500.0
2014-01-24 13:20:00,40.32,40.32,40.27,40.3,45700.0,29.0837,29.0837,29.0476,29.0692,45700.0
2014-01-24 13:25:00,40.3,40.34,40.27,40.28,26400.0,29.0692,29.0981,29.0476,29.0548,26400.0
2014-01-24 13:30:00,40.27,40.27,40.22,40.23,28500.0,29.0476,29.0476,29.0115,29.0187,28500.0
2014-01-24 13:35:00,40.23,40.24,40.2,40.23,51900.0,29.0187,29.0259,28.9971,29.0187,51900.0
2014-01-24 13:40:00,40.22,40.22,40.17,40.18,31900.0,29.0115,29.0115,28.9755,28.9827,31900.0
2014-01-24 13:45:00,40.18,40.18,40.14,40.16,43900.0,28.9827,28.9827,28.9538,28.9682,43900.0
2014-01-24 13:50:00,40.17,40.2,40.15,40.17,40600.0,28.9755,28.9971,28.961,28.9755,40600.0
2014-01-24 13:55:00,40.17,40.18,40.09,40.1,44000.0,28.9755,28.9827,28.9177,28.925,44000.0
2014-01-24 14:00:00,40.09,40.12,40.02,40.05,89100.0,28.9177,28.9394,28.8673,28.8889,89100.0
2014-01-24 14:05:00,40.06,40.09,40.02,40.02,31800.0,28.8961,28.9177,28.8673,28.8673,31800.0
2014-01-24 14:10:00,40.02,40.03,39.93,39.93,92600.0,28.8673,28.8745,28.8023,28.8023,92600.0
2014-01-24 14:15:00,39.94,40.02,39.93,40.01,70300.0,28.8095,28.8673,28.8023,28.86,70300.0
2014-01-24 14:20:00,40.01,40.04,39.98,39.99,54300.0,28.86,28.8817,28.8384,28.8456,54300.0
2014-01-24 14:25:00,39.98,40.02,39.98,40.02,46200.0,28.8384,28.8673,28.8384,28.8673,46200.0
2014-01-24 14:30:00,40.01,40.02,39.99,40.01,43600.0,28.86,28.8673,28.8456,28.86,43600.0
2014-01-24 14:35:00,40.01,40.02,40.0,40.02,34800.0,28.86,28.8673,28.8528,28.8673,34800.0
2014-01-24 14:40:00,40.02,40.06,40.01,40.03,53400.0,28.8673,28.8961,28.86,28.8745,53400.0
2014-01-24 14:45:00,40.03,40.05,40.0,40.02,48200.0,28.8745,28.8889,28.8528,28.8673,48200.0
2014-01-24 14:50:00,40.01,40.02,40.0,40.0,49500.0,28.86,28.8673,28.8528,28.8528,49500.0
2014-01-24 14:55:00,40.01,40.01,39.98,39.99,41800.0,28.86,28.86,28.8384,28.8456,41800.0
2014-01-24 15:00:00,39.99,39.99,39.91,39.91,54400.0,28.8456,28.8456,28.7879,28.7879,54400.0
2014-01-24 15:05:00,39.91,39.99,39.91,39.96,65600.0,28.7879,28.8456,28.7879,28.824,65600.0
2014-01-24 15:10:00,39.97,39.97,39.88,39.93,64600.0,28.8312,28.8312,28.7663,28.8023,64600.0
2014-01-24 15:15:00,39.93,39.93,39.83,39.88,73700.0,28.8023,28.8023,28.7302,28.7663,73700.0
2014-01-24 15:20:00,39.88,39.89,39.8,39.81,92800.0,28.7663,28.7735,28.7086,28.7158,92800.0
2014-01-24 15:25:00,39.81,39.81,39.74,39.75,177500.0,28.7158,28.7158,28.6653,28.6725,177500.0
2014-01-24 15:30:00,39.75,39.8,39.73,39.8,166400.0,28.6725,28.7086,28.6581,28.7086,166400.0
2014-01-24 15:35:00,39.8,39.81,39.68,39.71,172400.0,28.7086,28.7158,28.622,28.6436,172400.0
2014-01-24 15:40:00,39.7,39.75,39.67,39.68,164700.0,28.6364,28.6725,28.6148,28.622,164700.0
2014-01-24 15:45:00,39.67,39.67,39.62,39.63,268800.0,28.6148,28.6148,28.5787,28.5859,268800.0
2014-01-24 15:50:00,39.64,39.7,39.61,39.68,281900.0,28.5932,28.6364,28.5715,28.622,281900.0
2014-01-24 15:55:00,39.68,39.69,39.57,39.57,402000.0,28.622,28.6292,28.5427,28.5427,402000.0
2014-01-27 09:30:00,39.88,39.9,39.8,39.89,180200.0,28.7663,28.7807,28.7086,28.7735,180200.0
2014-01-27 09:35:00,39.89,40.0,39.87,39.98,98900.0,28.7735,28.8528,28.7591,28.8384,98900.0
2014-01-27 09:40:00,39.98,40.17,39.95,40.16,214900.0,28.8384,28.9755,28.8168,28.9682,214900.0
2014-01-27 09:45:00,40.16,40.16,39.94,39.96,48600.0,28.9682,28.9682,28.8095,28.824,48600.0
2014-01-27 09:50:00,39.95,39.99,39.88,39.99,69700.0,28.8168,28.8456,28.7663,28.8456,69700.0
2014-01-27 09:55:00,39.98,39.99,39.95,39.98,73500.0,28.8384,28.8456,28.8168,28.8384,73500.0
2014-01-27 10:00:00,39.97,40.03,39.92,39.98,90900.0,28.8312,28.8745,28.7951,28.8384,90900.0
2014-01-27 10:05:00,39.98,40.0,39.97,39.99,45200.0,28.8384,28.8528,28.8312,28.8456,45200.0
2014-01-27 10:10:00,39.99,40.0,39.92,39.93,54700.0,28.8456,28.8528,28.7951,28.8023,54700.0
2014-01-27 10:15:00,39.93,39.95,39.88,39.89,58300.0,28.8023,28.8168,28.7663,28.7735,58300.0
2014-01-27 10:20:00,39.9,39.9,39.88,39.89,42600.0,28.7807,28.7807,28.7663,28.7735,42600.0
2014-01-27 10:25:00,39.89,39.9,39.82,39.84,97800.0,28.7735,28.7807,28.723,28.7374,97800.0
2014-01-27 10:30:00,39.84,39.85,39.77,39.8,82100.0,28.7374,28.7446,28.6869,28.7086,82100.0
2014-01-27 10:35:00,39.8,39.8,39.71,39.79,59000.0,28.7086,28.7086,28.6436,28.7014,59000.0
2014-01-27 10:40:00,39.8,39.85,39.78,39.79,59800.0,28.7086,28.7446,28.6941,28.7014,59800.0
2014-01-27 10:45:00,39.8,39.83,39.78,39.8,34900.0,28.7086,28.7302,28.6941,28.7086,34900.0
2014-01-27 10:50:00,39.8,39.83,39.71,39.73,42900.0,28.7086,28.7302,28.6436,28.6581,42900.0
2014-01-27 10:55:00,39.73,39.79,39.7,39.7,35200.0,28.6581,28.7014,28.6364,28.6364,35200.0
2014-01-27 11:00:00,39.7,39.77,39.66,39.7,47800.0,28.6364,28.6869,28.6076,28.6364,47800.0
2014-01-27 11:05:00,39.7,39.77,39.7,39.75,47100.0,28.6364,28.6869,28.6364,28.6725,47100.0
2014-01-27 11:10:00,39.74,39.8,39.63,39.66,81800.0,28.6653,28.7086,28.5859,28.6076,81800.0
2014-01-27 11:15:00,39.66,39.74,39.66,39.71,33400.0,28.6076,28.6653,28.6076,28.6436,33400.0
2014-01-27 11:20:00,39.7,39.74,39.67,39.7,32500.0,28.6364,28.6653,28.6148,28.6364,32500.0
2014-01-27 11:25:00,39.69,39.71,39.67,39.68,24600.0,28.6292,28.6436,28.6148,28.622,24600.0
2014-01-27 11:30:00,39.68,39.69,39.61,39.69,36300.0,28.622,28.6292,28.5715,28.6292,36300.0
2014-01-27 11:35:00,39.68,39.69,39.57,39.59,43700.0,28.622,28.6292,28.5427,28.5571,43700.0
2014-01-27 11:40:00,39.59,39.64,39.59,39.62,35800.0,28.5571,28.5932,28.5571,28.5787,35800.0
2014-01-27 11:45:00,39.61,39.62,39.51,39.52,28300.0,28.5715,28.5787,28.4994,28.5066,28300.0
2014-01-27 11:50:00,39.52,39.6,39.44,39.46,61000.0,28.5066,28.5643,28.4489,28.4633,61000.0
2014-01-27 11:55:00,39.45,39.46,39.34,39.38,59500.0,28.4561,28.4633,28.3768,28.4056,59500.0
2014-01-27 12:00:00,39.38,39.48,39.33,39.48,63400.0,28.4056,28.4777,28.3695,28.4777,63400.0
2014-01-27 12:05:00,39.48,39.48,39.4,39.43,43100.0,28.4777,28.4777,28.42,28.4417,43100.0
2014-01-27 12:10:00,39.44,39.48,39.44,39.46,27400.0,28.4489,28.4777,28.4489,28.4633,27400.0
2014-01-27 12:15:00,39.47,39.47,39.4,39.4,27500.0,28.4705,28.4705,28.42,28.42,27500.0
2014-01-27 12:20:00,39.4,39.41,39.28,39.37,60600.0,28.42,28.4272,28.3335,28.3984,60600.0
2014-01-27 12:25:00,39.37,39.43,39.36,39.41,46300.0,28.3984,28.4417,28.3912,28.4272,46300.0
2014-01-27 12:30:00,39.4,39.43,39.37,39.4,24300.0,28.42,28.4417,28.3984,28.42,24300.0
2014-01-27 12:35:00,39.4,39.48,39.39,39.44,45500.0,28.42,28.4777,28.4128,28.4489,45500.0
2014-01-27 12:40:00,39.44,39.47,39.42,39.42,47500.0,28.4489,28.4705,28.4345,28.4345,47500.0
2014-01-27 12:45:00,39.43,39.45,39.37,39.45,41700.0,28.4417,28.4561,28.3984,28.4561,41700.0
2014-01-27 12:50:00,39.44,39.5,39.42,39.42,37100.0,28.4489,28.4922,28.4345,28.4345,37100.0
2014-01-27 12:55:00,39.41,39.43,39.37,39.37,69700.0,28.4272,28.4417,28.3984,28.3984,69700.0
2014-01-27 13:00:00,39.39,39.5,39.37,39.46,55900.0,28.4128,28.4922,28.3984,28.4633,55900.0
2014-01-27 13:05:00,39.46,39.54,39.45,39.5,50400.0,28.4633,28.521,28.4561,28.4922,50400.0
2014-01-27 13:10:00,39.5,39.51,39.46,39.51,32100.0,28.4922,28.4994,28.4633,28.4994,32100.0
2014-01-27 13:15:00,39.5,39.55,39.5,39.55,23800.0,28.4922,28.5282,28.4922,28.5282,23800.0
2014-01-27 13:20:00,39.55,39.57,39.53,39.54,16700.0,28.5282,28.5427,28.5138,28.521,16700.0
2014-01-27 13:25:00,39.55,39.55,39.5,39.51,39500.0,28.5282,28.5282,28.4922,28.4994,39500.0
2014-01-27 13:30:00,39.51,39.54,39.5,39.53,19800.0,28.4994,28.521,28.4922,28.5138,19800.0
2014-01-27 13:35:00,39.53,39.58,39.53,39.55,35100.0,28.5138,28.5499,28.5138,28.5282,35100.0
2014-01-27 13:40:00,39.55,39.63,39.54,39.62,52100.0,28.5282,28.5859,28.521,28.5787,52100.0
2014-01-27 13:45:00,39.62,39.66,39.61,39.63,36500.0,28.5787,28.6076,28.5715,28.5859,36500.0
2014-01-27 13:50:00,39.63,39.63,39.56,39.57,31800.0,28.5859,28.5859,28.5354,28.5427,31800.0
2014-01-27 13:55:00,39.57,39.61,39.55,39.55,35900.0,28.5427,28.5715,28.5282,28.5282,35900.0
2014-01-27 14:00:00,39.55,39.67,39.54,39.57,138700.0,28.5282,28.6148,28.521,28.5427,138700.0
2014-01-27 14:05:00,39.58,39.61,39.55,39.56,36800.0,28.5499,28.5715,28.5282,28.5354,36800.0
2014-01-27 14:10:00,39.56,39.62,39.55,39.61,45500.0,28.5354,28.5787,28.5282,28.5715,45500.0
2014-01-27 14:15:00,39.61,39.64,39.57,39.57,47700.0,28.5715,28.5932,28.5427,28.5427,47700.0
2014-01-27 14:20:00,39.56,39.61,39.55,39.6,50200.0,28.5354,28.5715,28.5282,28.5643,50200.0
2014-01-27 14:25:00,39.6,39.66,39.59,39.64,38400.0,28.5643,28.6076,28.5571,28.5932,38400.0
2014-01-27 14:30:00,39.65,39.7,39.63,39.69,47600.0,28.6004,28.6364,28.5859,28.6292,47600.0
2014-01-27 14:35:00,39.69,39.75,39.68,39.69,45300.0,28.6292,28.6725,28.622,28.6292,45300.0
2014-01-27 14:40:00,39.69,39.73,39.68,39.71,43500.0,28.6292,28.6581,28.622,28.6436,43500.0
2014-01-27 14:45:00,39.72,39.77,39.71,39.75,43900.0,28.6509,28.6869,28.6436,28.6725,43900.0
2014-01-27 14:50:00,39.75,39.77,39.72,39.74,41100.0,28.6725,28.6869,28.6509,28.6653,41100.0
2014-01-27 14:55:00,39.74,39.77,39.74,39.77,32500.0,28.6653,28.6869,28.6653,28.6869,32500.0
2014-01-27 15:00:00,39.76,39.77,39.72,39.76,33500.0,28.6797,28.6869,28.6509,28.6797,33500.0
2014-01-27 15:05:00,39.76,39.76,39.7,39.72,44200.0,28.6797,28.6797,28.6364,28.6509,44200.0
2014-01-27 15:10:00,39.71,39.77,39.68,39.75,66000.0,28.6436,28.6869,28.622,28.6725,66000.0
2014-01-27 15:15:00,39.75,39.77,39.71,39.71,40300.0,28.6725,28.6869,28.6436,28.6436,40300.0
2014-01-27 15:20:00,39.71,39.71,39.62,39.62,52200.0,28.6436,28.6436,28.5787,28.5787,52200.0
2014-01-27 15:25:00,39.62,39.63,39.59,39.6,46100.0,28.5787,28.5859,28.5571,28.5643,46100.0
2014-01-27 15:30:00,39.59,39.63,39.57,39.58,99700.0,28.5571,28.5859,28.5427,28.5499,99700.0
2014-01-27 15:35:00,39.57,39.64,39.57,39.64,88100.0,28.5427,28.5932,28.5427,28.5932,88100.0
2014-01-27 15:40:00,39.64,39.64,39.53,39.54,116700.0,28.5932,28.5932,28.5138,28.521,116700.0
2014-01-27 15:45:00,39.54,39.56,39.51,39.54,117900.0,28.521,28.5354,28.4994,28.521,117900.0
2014-01-27 15:50:00,39.55,39.55,39.41,39.41,208200.0,28.5282,28.5282,28.4272,28.4272,208200.0
2014-01-27 15:55:00,39.41,39.46,39.35,39.36,482200.0,28.4272,28.4633,28.384,28.3912,482200.0
2014-01-28 09:30:00,39.47,39.63,39.43,39.57,55700.0,28.4705,28.5859,28.4417,28.5427,55700.0
2014-01-28 09:35:00,39.58,39.59,39.44,39.56,40300.0,28.5499,28.5571,28.4489,28.5354,40300.0
2014-01-28 09:40:00,39.56,39.67,39.54,39.66,39500.0,28.5354,28.6148,28.521,28.6076,39500.0
2014-01-28 09:45:00,39.66,39.73,39.62,39.67,56800.0,28.6076,28.6581,28.5787,28.6148,56800.0
2014-01-28 09:50:00,39.67,39.78,39.58,39.78,47900.0,28.6148,28.6941,28.5499,28.6941,47900.0
2014-01-28 09:55:00,39.78,39.84,39.73,39.84,35200.0,28.6941,28.7374,28.6581,28.7374,35200.0
2014-01-28 10:00:00,39.83,39.86,39.79,39.82,41800.0,28.7302,28.7518,28.7014,28.723,41800.0
2014-01-28 10:05:00,39.82,39.9,39.8,39.86,44100.0,28.723,28.7807,28.7086,28.7518,44100.0
2014-01-28 10:10:00,39.86,39.91,39.84,39.85,46600.0,28.7518,28.7879,28.7374,28.7446,46600.0
2014-01-28 10:15:00,39.85,39.9,39.84,39.89,26100.0,28.7446,28.7807,28.7374,28.7735,26100.0
2014-01-28 10:20:00,39.89,39.97,39.88,39.96,48600.0,28.7735,28.8312,28.7663,28.824,48600.0
2014-01-28 10:25:00,39.96,39.98,39.84,39.85,110400.0,28.824,28.8384,28.7374,28.7446,110400.0
2014-01-28 10:30:00,39.85,39.85,39.79,39.85,56600.0,28.7446,28.7446,28.7014,28.7446,56600.0
2014-01-28 10:35:00,39.85,39.86,39.83,39.85,42000.0,28.7446,28.7518,28.7302,28.7446,42000.0
2014-01-28 10:40:00,39.85,39.88,39.83,39.88,34700.0,28.7446,28.7663,28.7302,28.7663,34700.0
2014-01-28 10:45:00,39.88,39.96,39.87,39.95,44600.0,28.7663,28.824,28.7591,28.8168,44600.0
2014-01-28 10:50:00,39.95,39.95,39.84,39.85,44500.0,28.8168,28.8168,28.7374,28.7446,44500.0
2014-01-28 10:55:00,39.84,39.93,39.84,39.87,27500.0,28.7374,28.8023,28.7374,28.7591,27500.0
2014-01-28 11:00:00,39.87,39.91,39.86,39.89,42100.0,28.7591,28.7879,28.7518,28.7735,42100.0
2014-01-28 11:05:00,39.89,39.91,39.86,39.91,76100.0,28.7735,28.7879,28.7518,28.7879,76100.0
2014-01-28 11:10:00,39.91,39.96,39.91,39.95,52100.0,28.7879,28.824,28.7879,28.8168,52100.0
2014-01-28 11:15:00,39.94,39.96,39.85,39.87,48000.0,28.8095,28.824,28.7446,28.7591,48000.0
2014-01-28 11:20:00,39.86,39.89,39.84,39.88,60100.0,28.7518,28.7735,28.7374,28.7663,60100.0
2014-01-28 11:25:00,39.88,39.91,39.87,39.91,24100.0,28.7663,28.7879,28.7591,28.7879,24100.0
2014-01-28 11:30:00,39.91,39.91,39.88,39.88,32100.0,28.7879,28.7879,28.7663,28.7663,32100.0
2014-01-28 11:35:00,39.88,39.89,39.78,39.8,47600.0,28.7663,28.7735,28.6941,28.7086,47600.0
2014-01-28 11:40:00,39.79,39.89,39.79,39.88,30500.0,28.7014,28.7735,28.7014,28.7663,30500.0
2014-01-28 11:45:00,39.87,39.89,39.81,39.81,33300.0,28.7591,28.7735,28.7158,28.7158,33300.0
2014-01-28 11:50:00,39.8,39.83,39.79,39.83,49200.0,28.7086,28.7302,28.7014,28.7302,49200.0
2014-01-28 11:55:00,39.83,39.85,39.79,39.8,56400.0,28.7302,28.7446,28.7014,28.7086,56400.0
2014-01-28 12:00:00,39.81,39.83,39.79,39.83,31300.0,28.7158,28.7302,28.7014,28.7302,31300.0
2014-01-28 12:05:00,39.83,39.86,39.83,39.84,83100.0,28.7302,28.7518,28.7302,28.7374,83100.0
2014-01-28 12:10:00,39.84,39.85,39.83,39.84,39700.0,28.7374,28.7446,28.7302,28.7374,39700.0
2014-01-28 12:15:00,39.84,39.89,39.84,39.88,39100.0,28.7374,28.7735,28.7374,28.7663,39100.0
2014-01-28 12:20:00,39.88,39.89,39.88,39.88,28300.0,28.7663,28.7735,28.7663,28.7663,28300.0
2014-01-28 12:25:00,39.88,39.92,39.88,39.91,44800.0,28.7663,28.7951,28.7663,28.7879,44800.0
2014-01-28 12:30:00,39.91,39.98,39.9,39.98,43300.0,28.7879,28.8384,28.7807,28.8384,43300.0
2014-01-28 12:35:00,39.98,40.03,39.97,40.03,82200.0,28.8384,28.8745,28.8312,28.8745,82200.0
2014-01-28 12:40:00,40.03,40.07,40.03,40.04,39300.0,28.8745,28.9033,28.8745,28.8817,39300.0
2014-01-28 12:45:00,40.04,40.04,39.95,39.95,33700.0,28.8817,28.8817,28.8168,28.8168,33700.0
2014-01-28 12:50:00,39.95,39.97,39.9,39.9,42800.0,28.8168,28.8312,28.7807,28.7807,42800.0
2014-01-28 12:55:00,39.91,39.94,39.91,39.94,23600.0,28.7879,28.8095,28.7879,28.8095,23600.0
2014-01-28 13:00:00,39.94,40.0,39.94,40.0,12700.0,28.8095,28.8528,28.8095,28.8528,12700.0
2014-01-28 13:05:00,40.01,40.01,39.98,40.01,22800.0,28.86,28.86,28.8384,28.86,22800.0
2014-01-28 13:10:00,40.01,40.09,40.01,40.08,18600.0,28.86,28.9177,28.86,28.9105,18600.0
2014-01-28 13:15:00,40.08,40.09,40.04,40.05,37300.0,28.9105,28.9177,28.8817,28.8889,37300.0
2014-01-28 13:20:00,40.05,40.06,40.0,40.01,32800.0,28.8889,28.8961,28.8528,28.86,32800.0
2014-01-28 13:25:00,40.01,40.04,40.0,40.0,20300.0,28.86,28.8817,28.8528,28.8528,20300.0
2014-01-28 13:30:00,40.0,40.05,40.0,40.02,29800.0,28.8528,28.8889,28.8528,28.8673,29800.0
2014-01-28 13:35:00,40.03,40.03,39.99,39.99,26900.0,28.8745,28.8745,28.8456,28.8456,26900.0
2014-01-28 13:40:00,39.99,40.01,39.98,40.0,42400.0,28.8456,28.86,28.8384,28.8528,42400.0
2014-01-28 13:45:00,40.0,40.02,39.99,39.99,27100.0,28.8528,28.8673,28.8456,28.8456,27100.0
2014-01-28 13:50:00,39.99,40.01,39.98,40.01,23300.0,28.8456,28.86,28.8384,28.86,23300.0
2014-01-28 13:55:00,40.01,40.02,40.0,40.02,34200.0,28.86,28.8673,28.8528,28.8673,34200.0
2014-01-28 14:00:00,40.0,40.01,39.99,40.0,26400.0,28.8528,28.86,28.8456,28.8528,26400.0
2014-01-28 14:05:00,40.0,40.09,40.0,40.09,19600.0,28.8528,28.9177,28.8528,28.9177,19600.0
2014-01-28 14:10:00,40.09,40.1,40.07,40.09,39000.0,28.9177,28.925,28.9033,28.9177,39000.0
2014-01-28 14:15:00,40.09,40.12,40.03,40.04,45700.0,28.9177,28.9394,28.8745,28.8817,45700.0
2014-01-28 14:20:00,40.04,40.05,40.04,40.05,22400.0,28.8817,28.8889,28.8817,28.8889,22400.0
2014-01-28 14:25:00,40.05,40.06,40.03,40.05,37300.0,28.8889,28.8961,28.8745,28.8889,37300.0
2014-01-28 14:30:00,40.06,40.06,40.02,40.03,45400.0,28.8961,28.8961,28.8673,28.8745,45400.0
2014-01-28 14:35:00,40.03,40.04,40.02,40.04,27700.0,28.8745,28.8817,28.8673,28.8817,27700.0
2014-01-28 14:40:00,40.04,40.06,40.04,40.06,23600.0,28.8817,28.8961,28.8817,28.8961,23600.0
2014-01-28 14:45:00,40.06,40.13,40.06,40.12,27200.0,28.8961,28.9466,28.8961,28.9394,27200.0
2014-01-28 14:50:00,40.12,40.14,40.11,40.14,20200.0,28.9394,28.9538,28.9322,28.9538,20200.0
2014-01-28 14:55:00,40.13,40.14,40.05,40.06,73700.0,28.9466,28.9538,28.8889,28.8961,73700.0
2014-01-28 15:00:00,40.06,40.06,40.01,40.01,37600.0,28.8961,28.8961,28.86,28.86,37600.0
2014-01-28 15:05:00,40.01,40.07,40.0,40.07,41400.0,28.86,28.9033,28.8528,28.9033,41400.0
2014-01-28 15:10:00,40.06,40.09,40.05,40.07,29000.0,28.8961,28.9177,28.8889,28.9033,29000.0
2014-01-28 15:15:00,40.08,40.08,40.02,40.02,70300.0,28.9105,28.9105,28.8673,28.8673,70300.0
2014-01-28 15:20:00,40.02,40.05,40.02,40.03,49600.0,28.8673,28.8889,28.8673,28.8745,49600.0
2014-01-28 15:25:00,40.03,40.06,40.03,40.05,26700.0,28.8745,28.8961,28.8745,28.8889,26700.0
2014-01-28 15:30:00,40.05,40.08,40.04,40.06,62500.0,28.8889,28.9105,28.8817,28.8961,62500.0
2014-01-28 15:35:00,40.06,40.12,40.05,40.12,49300.0,28.8961,28.9394,28.8889,28.9394,49300.0
2014-01-28 15:40:00,40.12,40.12,40.08,40.09,79500.0,28.9394,28.9394,28.9105,28.9177,79500.0
2014-01-28 15:45:00,40.09,40.11,40.07,40.07,129900.0,28.9177,28.9322,28.9033,28.9033,129900.0
2014-01-28 15:50:00,40.08,40.08,40.02,40.04,134100.0,28.9105,28.9105,28.8673,28.8817,134100.0
2014-01-28 15:55:00,40.05,40.1,40.03,40.06,241500.0,28.8889,28.925,28.8745,28.8961,241500.0
2014-01-29 09:30:00,39.81,39.81,39.43,39.47,97000.0,28.7158,28.7158,28.4417,28.4705,97000.0
2014-01-29 09:35:00,39.47,39.53,39.28,39.44,69200.0,28.4705,28.5138,28.3335,28.4489,69200.0
2014-01-29 09:40:00,39.44,39.59,39.41,39.57,68000.0,28.4489,28.5571,28.4272,28.5427,68000.0
2014-01-29 09:45:00,39.57,39.63,39.38,39.38,125200.0,28.5427,28.5859,28.4056,28.4056,125200.0
2014-01-29 09:50:00,39.38,39.51,39.32,39.46,70900.0,28.4056,28.4994,28.3623,28.4633,70900.0
2014-01-29 09:55:00,39.45,39.49,39.38,39.47,71700.0,28.4561,28.485,28.4056,28.4705,71700.0
2014-01-29 10:00:00,39.48,39.73,39.48,39.68,42700.0,28.4777,28.6581,28.4777,28.622,42700.0
2014-01-29 10:05:00,39.67,39.8,39.67,39.75,44100.0,28.6148,28.7086,28.6148,28.6725,44100.0
2014-01-29 10:10:00,39.74,39.76,39.65,39.68,55900.0,28.6653,28.6797,28.6004,28.622,55900.0
2014-01-29 10:15:00,39.69,39.7,39.63,39.64,39200.0,28.6292,28.6364,28.5859,28.5932,39200.0
2014-01-29 10:20:00,39.64,39.65,39.55,39.63,32200.0,28.5932,28.6004,28.5282,28.5859,32200.0
2014-01-29 10:25:00,39.63,39.68,39.59,39.67,37500.0,28.5859,28.622,28.5571,28.6148,37500.0
2014-01-29 10:30:00,39.67,39.83,39.67,39.83,34700.0,28.6148,28.7302,28.6148,28.7302,34700.0
2014-01-29 10:35:00,39.83,39.84,39.76,39.81,55200.0,28.7302,28.7374,28.6797,28.7158,55200.0
2014-01-29 10:40:00,39.81,39.85,39.78,39.85,21300.0,28.7158,28.7446,28.6941,28.7446,21300.0
2014-01-29 10:45:00,39.85,39.85,39.78,39.78,25100.0,28.7446,28.7446,28.6941,28.6941,25100.0
2014-01-29 10:50:00,39.78,39.79,39.71,39.76,29000.0,28.6941,28.7014,28.6436,28.6797,29000.0
2014-01-29 10:55:00,39.76,39.77,39.66,39.69,37400.0,28.6797,28.6869,28.6076,28.6292,37400.0
2014-01-29 11:00:00,39.69,39.71,39.61,39.65,28800.0,28.6292,28.6436,28.5715,28.6004,28800.0
2014-01-29 11:05:00,39.64,39.66,39.57,39.58,30400.0,28.5932,28.6076,28.5427,28.5499,30400.0
2014-01-29 11:10:00,39.58,39.59,39.52,39.55,25900.0,28.5499,28.5571,28.5066,28.5282,25900.0
2014-01-29 11:15:00,39.56,39.61,39.48,39.55,46500.0,28.5354,28.5715,28.4777,28.5282,46500.0
2014-01-29 11:20:00,39.55,39.57,39.47,39.48,26900.0,28.5282,28.5427,28.4705,28.4777,26900.0
2014-01-29 11:25:00,39.48,39.51,39.45,39.48,34200.0,28.4777,28.4994,28.4561,28.4777,34200.0
2014-01-29 11:30:00,39.47,39.47,39.41,39.41,24100.0,28.4705,28.4705,28.4272,28.4272,24100.0
2014-01-29 11:35:00,39.42,39.44,39.35,39.36,46300.0,28.4345,28.4489,28.384,28.3912,46300.0
2014-01-29 11:40:00,39.35,39.44,39.34,39.43,82000.0,28.384,28.4489,28.3768,28.4417,82000.0
2014-01-29 11:45:00,39.42,39.45,39.38,39.41,37600.0,28.4345,28.4561,28.4056,28.4272,37600.0
2014-01-29 11:50:00,39.41,39.41,39.33,39.36,35700.0,28.4272,28.4272,28.3695,28.3912,35700.0
2014-01-29 11:55:00,39.37,39.49,39.37,39.49,66200.0,28.3984,28.485,28.3984,28.485,66200.0
2014-01-29 12:00:00,39.48,39.52,39.46,39.5,30500.0,28.4777,28.5066,28.4633,28.4922,30500.0
2014-01-29 12:05:00,39.51,39.53,39.4,39.4,57000.0,28.4994,28.5138,28.42,28.42,57000.0
2014-01-29 12:10:00,39.41,39.41,39.37,39.4,34000.0,28.4272,28.4272,28.3984,28.42,34000.0
2014-01-29 12:15:00,39.4,39.47,39.4,39.47,34500.0,28.42,28.4705,28.42,28.4705,34500.0
2014-01-29 12:20:00,39.47,39.54,39.47,39.53,24500.0,28.4705,28.521,28.4705,28.5138,24500.0
2014-01-29 12:25:00,39.53,39.54,39.5,39.51,33400.0,28.5138,28.521,28.4922,28.4994,33400.0
2014-01-29 12:30:00,39.51,39.52,39.48,39.52,39700.0,28.4994,28.5066,28.4777,28.5066,39700.0
2014-01-29 12:35:00,39.52,39.55,39.48,39.54,48700.0,28.5066,28.5282,28.4777,28.521,48700.0
2014-01-29 12:40:00,39.53,39.54,39.48,39.49,29200.0,28.5138,28.521,28.4777,28.485,29200.0
2014-01-29 12:45:00,39.48,39.49,39.44,39.46,30700.0,28.4777,28.485,28.4489,28.4633,30700.0
2014-01-29 12:50:00,39.46,39.46,39.39,39.39,16600.0,28.4633,28.4633,28.4128,28.4128,16600.0
2014-01-29 12:55:00,39.39,39.41,39.38,39.39,20500.0,28.4128,28.4272,28.4056,28.4128,20500.0
2014-01-29 13:00:00,39.38,39.41,39.34,39.36,52800.0,28.4056,28.4272,28.3768,28.3912,52800.0
2014-01-29 13:05:00,39.35,39.35,39.31,39.33,37400.0,28.384,28.384,28.3551,28.3695,37400.0
2014-01-29 13:10:00,39.33,39.37,39.26,39.34,52000.0,28.3695,28.3984,28.3191,28.3768,52000.0
2014-01-29 13:15:00,39.33,39.38,39.33,39.34,49200.0,28.3695,28.4056,28.3695,28.3768,49200.0
2014-01-29 13:20:00,39.34,39.36,39.34,39.34,32400.0,28.3768,28.3912,28.3768,28.3768,32400.0
2014-01-29 13:25:00,39.34,39.36,39.31,39.32,36600.0,28.3768,28.3912,28.3551,28.3623,36600.0
2014-01-29 13:30:00,39.31,39.35,39.3,39.34,28900.0,28.3551,28.384,28.3479,28.3768,28900.0
2014-01-29 13:35:00,39.35,39.36,39.27,39.28,23900.0,28.384,28.3912,28.3263,28.3335,23900.0
2014-01-29 13:40:00,39.28,39.3,39.19,39.22,42400.0,28.3335,28.3479,28.2686,28.2902,42400.0
2014-01-29 13:45:00,39.22,39.26,39.2,39.25,25800.0,28.2902,28.3191,28.2758,28.3118,25800.0
2014-01-29 13:50:00,39.25,39.26,39.22,39.24,57100.0,28.3118,28.3191,28.2902,28.3046,57100.0
2014-01-29 13:55:00,39.24,39.25,39.2,39.2,23000.0,28.3046,28.3118,28.2758,28.2758,23000.0
2014-01-29 14:00:00,39.2,39.28,39.07,39.21,108400.0,28.2758,28.3335,28.182,28.283,108400.0
2014-01-29 14:05:00,39.21,39.21,39.03,39.14,93000.0,28.283,28.283,28.1531,28.2325,93000.0
2014-01-29 14:10:00,39.14,39.19,39.08,39.18,64900.0,28.2325,28.2686,28.1892,28.2613,64900.0
2014-01-29 14:15:00,39.18,39.18,38.96,39.03,87800.0,28.2613,28.2613,28.1027,28.1531,87800.0
2014-01-29 14:20:00,39.04,39.05,38.97,39.0,53000.0,28.1604,28.1676,28.1099,28.1315,53000.0
2014-01-29 14:25:00,39.0,39.14,38.99,39.13,65200.0,28.1315,28.2325,28.1243,28.2253,65200.0
2014-01-29 14:30:00,39.13,39.23,39.1,39.22,78000.0,28.2253,28.2974,28.2036,28.2902,78000.0
2014-01-29 14:35:00,39.22,39.22,39.11,39.18,74400.0,28.2902,28.2902,28.2109,28.2613,74400.0
2014-01-29 14:40:00,39.18,39.25,39.15,39.19,42700.0,28.2613,28.3118,28.2397,28.2686,42700.0
2014-01-29 14:45:00,39.19,39.19,39.05,39.05,58500.0,28.2686,28.2686,28.1676,28.1676,58500.0
2014-01-29 14:50:00,39.05,39.15,39.05,39.09,47500.0,28.1676,28.2397,28.1676,28.1964,47500.0
2014-01-29 14:55:00,39.09,39.12,39.04,39.05,75000.0,28.1964,28.2181,28.1604,28.1676,75000.0
2014-01-29 15:00:00,39.05,39.11,39.02,39.1,85100.0,28.1676,28.2109,28.1459,28.2036,85100.0
2014-01-29 15:05:00,39.1,39.14,39.08,39.14,34000.0,28.2036,28.2325,28.1892,28.2325,34000.0
2014-01-29 15:10:00,39.13,39.14,39.04,39.07,45200.0,28.2253,28.2325,28.1604,28.182,45200.0
2014-01-29 15:15:00,39.09,39.13,39.04,39.04,45000.0,28.1964,28.2253,28.1604,28.1604,45000.0
2014-01-29 15:20:00,39.04,39.09,39.0,39.09,73600.0,28.1604,28.1964,28.1315,28.1964,73600.0
2014-01-29 15:25:00,39.08,39.09,39.03,39.07,68100.0,28.1892,28.1964,28.1531,28.182,68100.0
2014-01-29 15:30:00,39.06,39.08,39.0,39.03,91700.0,28.1748,28.1892,28.1315,28.1531,91700.0
2014-01-29 15:35:00,39.03,39.12,39.01,39.12,121000.0,28.1531,28.2181,28.1387,28.2181,121000.0
2014-01-29 15:40:00,39.11,39.15,39.07,39.13,129400.0,28.2109,28.2397,28.182,28.2253,129400.0
2014-01-29 15:45:00,39.15,39.22,39.13,39.21,256300.0,28.2397,28.2902,28.2253,28.283,256300.0
2014-01-29 15:50:00,39.21,39.24,39.17,39.23,269700.0,28.283,28.3046,28.2541,28.2974,269700.0
2014-01-29 15:55:00,39.23,39.24,39.18,39.22,308200.0,28.2974,28.3046,28.2613,28.2902,308200.0
2014-01-30 09:30:00,39.59,39.63,39.43,39.45,110200.0,28.5571,28.5859,28.4417,28.4561,110200.0
2014-01-30 09:35:00,39.43,39.52,39.41,39.43,49800.0,28.4417,28.5066,28.4272,28.4417,49800.0
2014-01-30 09:40:00,39.44,39.49,39.43,39.48,67400.0,28.4489,28.485,28.4417,28.4777,67400.0
2014-01-30 09:45:00,39.47,39.47,39.37,39.47,40000.0,28.4705,28.4705,28.3984,28.4705,40000.0
2014-01-30 09:50:00,39.47,39.47,39.33,39.33,42900.0,28.4705,28.4705,28.3695,28.3695,42900.0
2014-01-30 09:55:00,39.32,39.43,39.32,39.35,23800.0,28.3623,28.4417,28.3623,28.384,23800.0
2014-01-30 10:00:00,39.35,39.48,39.28,39.48,47300.0,28.384,28.4777,28.3335,28.4777,47300.0
2014-01-30 10:05:00,39.48,39.5,39.27,39.28,53800.0,28.4777,28.4922,28.3263,28.3335,53800.0
2014-01-30 10:10:00,39.29,39.3,39.21,39.23,57100.0,28.3407,28.3479,28.283,28.2974,57100.0
2014-01-30 10:15:00,39.23,39.31,39.17,39.31,28200.0,28.2974,28.3551,28.2541,28.3551,28200.0
2014-01-30 10:20:00,39.31,39.34,39.29,39.34,41400.0,28.3551,28.3768,28.3407,28.3768,41400.0
2014-01-30 10:25:00,39.34,39.41,39.33,39.34,28700.0,28.3768,28.4272,28.3695,28.3768,28700.0
2014-01-30 10:30:00,39.34,39.44,39.34,39.41,24000.0,28.3768,28.4489,28.3768,28.4272,24000.0
2014-01-30 10:35:00,39.4,39.5,39.4,39.45,23700.0,28.42,28.4922,28.42,28.4561,23700.0
2014-01-30 10:40:00,39.45,39.47,39.39,39.42,36800.0,28.4561,28.4705,28.4128,28.4345,36800.0
2014-01-30 10:45:00,39.43,39.46,39.39,39.39,30600.0,28.4417,28.4633,28.4128,28.4128,30600.0
2014-01-30 10:50:00,39.39,39.44,39.37,39.42,59100.0,28.4128,28.4489,28.3984,28.4345,59100.0
2014-01-30 10:55:00,39.43,39.47,39.39,39.44,79000.0,28.4417,28.4705,28.4128,28.4489,79000.0
2014-01-30 11:00:00,39.45,39.45,39.38,39.39,48700.0,28.4561,28.4561,28.4056,28.4128,48700.0
2014-01-30 11:05:00,39.39,39.39,39.32,39.37,44000.0,28.4128,28.4128,28.3623,28.3984,44000.0
2014-01-30 11:10:00,39.38,39.43,39.36,39.39,55900.0,28.4056,28.4417,28.3912,28.4128,55900.0
2014-01-30 11:15:00,39.4,39.43,39.35,39.36,34300.0,28.42,28.4417,28.384,28.3912,34300.0
2014-01-30 11:20:00,39.37,39.43,39.36,39.37,25200.0,28.3984,28.4417,28.3912,28.3984,25200.0
2014-01-30 11:25:00,39.37,39.37,39.28,39.31,31900.0,28.3984,28.3984,28.3335,28.3551,31900.0
2014-01-30 11:30:00,39.3,39.41,39.3,39.37,61100.0,28.3479,28.4272,28.3479,28.3984,61100.0
2014-01-30 11:35:00,39.38,39.43,39.38,39.39,26400.0,28.4056,28.4417,28.4056,28.4128,26400.0
2014-01-30 11:40:00,39.39,39.42,39.34,39.34,48900.0,28.4128,28.4345,28.3768,28.3768,48900.0
2014-01-30 11:45:00,39.36,39.46,39.34,39.46,16700.0,28.3912,28.4633,28.3768,28.4633,16700.0
2014-01-30 11:50:00,39.45,39.51,39.4,39.51,25200.0,28.4561,28.4994,28.42,28.4994,25200.0
2014-01-30 11:55:00,39.51,39.55,39.47,39.49,20400.0,28.4994,28.5282,28.4705,28.485,20400.0
2014-01-30 12:00:00,39.49,39.5,39.42,39.44,24100.0,28.485,28.4922,28.4345,28.4489,24100.0
2014-01-30 12:05:00,39.43,39.48,39.42,39.46,28800.0,28.4417,28.4777,28.4345,28.4633,28800.0
2014-01-30 12:10:00,39.45,39.47,39.42,39.44,29400.0,28.4561,28.4705,28.4345,28.4489,29400.0
2014-01-30 12:15:00,39.44,39.44,39.39,39.42,24600.0,28.4489,28.4489,28.4128,28.4345,24600.0
2014-01-30 12:20:00,39.42,39.5,39.41,39.5,14500.0,28.4345,28.4922,28.4272,28.4922,14500.0
2014-01-30 12:25:00,39.49,39.5,39.46,39.48,13400.0,28.485,28.4922,28.4633,28.4777,13400.0
2014-01-30 12:30:00,39.48,39.54,39.48,39.54,14300.0,28.4777,28.521,28.4777,28.521,14300.0
2014-01-30 12:35:00,39.54,39.62,39.54,39.62,13900.0,28.521,28.5787,28.521,28.5787,13900.0
2014-01-30 12:40:00,39.63,39.66,39.61,39.63,25700.0,28.5859,28.6076,28.5715,28.5859,25700.0
2014-01-30 12:45:00,39.63,39.65,39.63,39.65,9100.0,28.5859,28.6004,28.5859,28.6004,9100.0
2014-01-30 12:50:00,39.65,39.68,39.62,39.68,33600.0,28.6004,28.622,28.5787,28.622,33600.0
2014-01-30 12:55:00,39.68,39.69,39.59,39.6,78800.0,28.622,28.6292,28.5571,28.5643,78800.0
2014-01-30 13:00:00,39.6,39.64,39.58,39.62,30900.0,28.5643,28.5932,28.5499,28.5787,30900.0
2014-01-30 13:05:00,39.62,39.62,39.61,39.62,4900.0,28.5787,28.5787,28.5715,28.5787,4900.0
2014-01-30 13:10:00,39.62,39.62,39.56,39.56,15100.0,28.5787,28.5787,28.5354,28.5354,15100.0
2014-01-30 13:15:00,39.57,39.58,39.56,39.56,9100.0,28.5427,28.5499,28.5354,28.5354,9100.0
2014-01-30 13:20:00,39.56,39.59,39.54,39.58,63700.0,28.5354,28.5571,28.521,28.5499,63700.0
2014-01-30 13:25:00,39.58,39.58,39.57,39.57,21900.0,28.5499,28.5499,28.5427,28.5427,21900.0
2014-01-30 13:30:00,39.58,39.58,39.46,39.47,53100.0,28.5499,28.5499,28.4633,28.4705,53100.0
2014-01-30 13:35:00,39.48,39.53,39.48,39.52,20600.0,28.4777,28.5138,28.4777,28.5066,20600.0
2014-01-30 13:40:00,39.51,39.54,39.51,39.54,4400.0,28.4994,28.521,28.4994,28.521,4400.0
2014-01-30 13:45:00,39.54,39.56,39.52,39.55,16400.0,28.521,28.5354,28.5066,28.5282,16400.0
2014-01-30 13:50:00,39.55,39.56,39.55,39.56,26100.0,28.5282,28.5354,28.5282,28.5354,26100.0
2014-01-30 13:55:00,39.55,39.55,39.52,39.54,32900.0,28.5282,28.5282,28.5066,28.521,32900.0
2014-01-30 14:00:00,39.53,39.54,39.5,39.5,20400.0,28.5138,28.521,28.4922,28.4922,20400.0
2014-01-30 14:05:00,39.5,39.51,39.46,39.48,38000.0,28.4922,28.4994,28.4633,28.4777,38000.0
2014-01-30 14:10:00,39.48,39.49,39.45,39.46,21800.0,28.4777,28.485,28.4561,28.4633,21800.0
2014-01-30 14:15:00,39.46,39.48,39.43,39.44,66100.0,28.4633,28.4777,28.4417,28.4489,66100.0
2014-01-30 14:20:00,39.44,39.47,39.44,39.47,16400.0,28.4489,28.4705,28.4489,28.4705,16400.0
2014-01-30 14:25:00,39.46,39.48,39.44,39.47,30400.0,28.4633,28.4777,28.4489,28.4705,30400.0
2014-01-30 14:30:00,39.47,39.52,39.45,39.45,115700.0,28.4705,28.5066,28.4561,28.4561,115700.0
2014-01-30 14:35:00,39.45,39.5,39.45,39.49,15000.0,28.4561,28.4922,28.4561,28.485,15000.0
2014-01-30 14:40:00,39.5,39.55,39.5,39.54,22700.0,28.4922,28.5282,28.4922,28.521,22700.0
2014-01-30 14:45:00,39.54,39.54,39.51,39.52,33600.0,28.521,28.521,28.4994,28.5066,33600.0
2014-01-30 14:50:00,39.51,39.54,39.51,39.51,45100.0,28.4994,28.521,28.4994,28.4994,45100.0
2014-01-30 14:55:00,39.51,39.51,39.48,39.51,22600.0,28.4994,28.4994,28.4777,28.4994,22600.0
2014-01-30 15:00:00,39.5,39.58,39.5,39.58,65800.0,28.4922,28.5499,28.4922,28.5499,65800.0
2014-01-30 15:05:00,39.58,39.61,39.58,39.59,20300.0,28.5499,28.5715,28.5499,28.5571,20300.0
2014-01-30 15:10:00,39.6,39.62,39.59,39.61,61100.0,28.5643,28.5787,28.5571,28.5715,61100.0
2014-01-30 15:15:00,39.62,39.63,39.58,39.6,64500.0,28.5787,28.5859,28.5499,28.5643,64500.0
2014-01-30 15:20:00,39.6,39.62,39.59,39.61,54600.0,28.5643,28.5787,28.5571,28.5715,54600.0
2014-01-30 15:25:00,39.61,39.61,39.56,39.57,48400.0,28.5715,28.5715,28.5354,28.5427,48400.0
2014-01-30 15:30:00,39.57,39.59,39.54,39.55,45000.0,28.5427,28.5571,28.521,28.5282,45000.0
2014-01-30 15:35:00,39.55,39.62,39.54,39.57,122900.0,28.5282,28.5787,28.521,28.5427,122900.0
2014-01-30 15:40:00,39.58,39.66,39.57,39.63,87900.0,28.5499,28.6076,28.5427,28.5859,87900.0
2014-01-30 15:45:00,39.63,39.66,39.54,39.54,108600.0,28.5859,28.6076,28.521,28.521,108600.0
2014-01-30 15:50:00,39.55,39.58,39.54,39.56,127600.0,28.5282,28.5499,28.521,28.5354,127600.0
2014-01-30 15:55:00,39.57,39.59,39.48,39.51,334100.0,28.5427,28.5571,28.4777,28.4994,334100.0
2014-01-31 09:30:00,39.09,39.11,39.02,39.05,77600.0,28.1964,28.2109,28.1459,28.1676,77600.0
2014-01-31 09:35:00,39.05,39.31,39.03,39.26,86100.0,28.1676,28.3551,28.1531,28.3191,86100.0
2014-01-31 09:40:00,39.26,39.26,39.15,39.2,41600.0,28.3191,28.3191,28.2397,28.2758,41600.0
2014-01-31 09:45:00,39.18,39.21,39.11,39.21,45500.0,28.2613,28.283,28.2109,28.283,45500.0
2014-01-31 09:50:00,39.2,39.44,39.2,39.41,68400.0,28.2758,28.4489,28.2758,28.4272,68400.0
2014-01-31 09:55:00,39.39,39.47,39.37,39.39,45100.0,28.4128,28.4705,28.3984,28.4128,45100.0
2014-01-31 10:00:00,39.36,39.46,39.33,39.43,36900.0,28.3912,28.4633,28.3695,28.4417,36900.0
2014-01-31 10:05:00,39.42,39.49,39.38,39.47,32400.0,28.4345,28.485,28.4056,28.4705,32400.0
2014-01-31 10:10:00,39.47,39.48,39.37,39.39,42000.0,28.4705,28.4777,28.3984,28.4128,42000.0
2014-01-31 10:15:00,39.38,39.41,39.32,39.4,47000.0,28.4056,28.4272,28.3623,28.42,47000.0
2014-01-31 10:20:00,39.38,39.39,39.26,39.34,23400.0,28.4056,28.4128,28.3191,28.3768,23400.0
2014-01-31 10:25:00,39.34,39.36,39.3,39.33,40200.0,28.3768,28.3912,28.3479,28.3695,40200.0
2014-01-31 10:30:00,39.33,39.4,39.33,39.34,32400.0,28.3695,28.42,28.3695,28.3768,32400.0
2014-01-31 10:35:00,39.34,39.34,39.28,39.33,31600.0,28.3768,28.3768,28.3335,28.3695,31600.0
2014-01-31 10:40:00,39.33,39.34,39.24,39.29,69300.0,28.3695,28.3768,28.3046,28.3407,69300.0
2014-01-31 10:45:00,39.3,39.43,39.26,39.43,63200.0,28.3479,28.4417,28.3191,28.4417,63200.0
2014-01-31 10:50:00,39.43,39.46,39.4,39.4,49600.0,28.4417,28.4633,28.42,28.42,49600.0
2014-01-31 10:55:00,39.41,39.5,39.41,39.48,48600.0,28.4272,28.4922,28.4272,28.4777,48600.0
2014-01-31 11:00:00,39.48,39.6,39.45,39.59,42300.0,28.4777,28.5643,28.4561,28.5571,42300.0
2014-01-31 11:05:00,39.59,39.63,39.56,39.62,28100.0,28.5571,28.5859,28.5354,28.5787,28100.0
2014-01-31 11:10:00,39.62,39.62,39.56,39.61,31600.0,28.5787,28.5787,28.5354,28.5715,31600.0
2014-01-31 11:15:00,39.6,39.66,39.58,39.59,26700.0,28.5643,28.6076,28.5499,28.5571,26700.0
2014-01-31 11:20:00,39.59,39.61,39.55,39.61,56200.0,28.5571,28.5715,28.5282,28.5715,56200.0
2014-01-31 11:25:00,39.61,39.65,39.59,39.65,46900.0,28.5715,28.6004,28.5571,28.6004,46900.0
2014-01-31 11:30:00,39.65,39.66,39.6,39.64,61500.0,28.6004,28.6076,28.5643,28.5932,61500.0
2014-01-31 11:35:00,39.64,39.65,39.6,39.61,47700.0,28.5932,28.6004,28.5643,28.5715,47700.0
2014-01-31 11:40:00,39.61,39.61,39.53,39.59,26500.0,28.5715,28.5715,28.5138,28.5571,26500.0
2014-01-31 11:45:00,39.59,39.61,39.55,39.57,19800.0,28.5571,28.5715,28.5282,28.5427,19800.0
2014-01-31 11:50:00,39.57,39.61,39.57,39.6,33000.0,28.5427,28.5715,28.5427,28.5643,33000.0
2014-01-31 11:55:00,39.59,39.65,39.58,39.65,48300.0,28.5571,28.6004,28.5499,28.6004,48300.0
2014-01-31 12:00:00,39.65,39.66,39.59,39.61,50900.0,28.6004,28.6076,28.5571,28.5715,50900.0
2014-01-31 12:05:00,39.61,39.63,39.56,39.62,36700.0,28.5715,28.5859,28.5354,28.5787,36700.0
2014-01-31 12:10:00,39.62,39.62,39.55,39.57,21800.0,28.5787,28.5787,28.5282,28.5427,21800.0
2014-01-31 12:15:00,39.57,39.68,39.56,39.64,54300.0,28.5427,28.622,28.5354,28.5932,54300.0
2014-01-31 12:20:00,39.63,39.67,39.63,39.64,31600.0,28.5859,28.6148,28.5859,28.5932,31600.0
2014-01-31 12:25:00,39.65,39.66,39.62,39.65,38700.0,28.6004,28.6076,28.5787,28.6004,38700.0
2014-01-31 12:30:00,39.65,39.65,39.56,39.56,26800.0,28.6004,28.6004,28.5354,28.5354,26800.0
2014-01-31 12:35:00,39.55,39.63,39.53,39.61,26000.0,28.5282,28.5859,28.5138,28.5715,26000.0
2014-01-31 12:40:00,39.61,39.61,39.55,39.58,17100.0,28.5715,28.5715,28.5282,28.5499,17100.0
2014-01-31 12:45:00,39.59,39.65,39.59,39.65,18900.0,28.5571,28.6004,28.5571,28.6004,18900.0
2014-01-31 12:50:00,39.65,39.66,39.63,39.65,30800.0,28.6004,28.6076,28.5859,28.6004,30800.0
2014-01-31 12:55:00,39.65,39.67,39.61,39.61,34600.0,28.6004,28.6148,28.5715,28.5715,34600.0
2014-01-31 13:00:00,39.6,39.61,39.54,39.54,37700.0,28.5643,28.5715,28.521,28.521,37700.0
2014-01-31 13:05:00,39.53,39.62,39.52,39.58,106400.0,28.5138,28.5787,28.5066,28.5499,106400.0
2014-01-31 13:10:00,39.58,39.59,39.54,39.57,168300.0,28.5499,28.5571,28.521,28.5427,168300.0
2014-01-31 13:15:00,39.58,39.58,39.53,39.55,51900.0,28.5499,28.5499,28.5138,28.5282,51900.0
2014-01-31 13:20:00,39.55,39.58,39.54,39.54,44700.0,28.5282,28.5499,28.521,28.521,44700.0
2014-01-31 13:25:00,39.54,39.54,39.49,39.52,69500.0,28.521,28.521,28.485,28.5066,69500.0
2014-01-31 13:30:00,39.51,39.53,39.47,39.48,25000.0,28.4994,28.5138,28.4705,28.4777,25000.0
2014-01-31 13:35:00,39.49,39.54,39.49,39.54,25300.0,28.485,28.521,28.485,28.521,25300.0
2014-01-31 13:40:00,39.54,39.62,39.54,39.6,27000.0,28.521,28.5787,28.521,28.5643,27000.0
2014-01-31 13:45:00,39.6,39.66,39.6,39.64,30100.0,28.5643,28.6076,28.5643,28.5932,30100.0
2014-01-31 13:50:00,39.65,39.66,39.63,39.65,46600.0,28.6004,28.6076,28.5859,28.6004,46600.0
2014-01-31 13:55:00,39.65,39.66,39.63,39.66,36700.0,28.6004,28.6076,28.5859,28.6076,36700.0
2014-01-31 14:00:00,39.65,39.66,39.64,39.64,38500.0,28.6004,28.6076,28.5932,28.5932,38500.0
2014-01-31 14:05:00,39.63,39.68,39.62,39.66,24900.0,28.5859,28.622,28.5787,28.6076,24900.0
2014-01-31 14:10:00,39.66,39.66,39.61,39.65,28100.0,28.6076,28.6076,28.5715,28.6004,28100.0
2014-01-31 14:15:00,39.66,39.68,39.64,39.67,25900.0,28.6076,28.622,28.5932,28.6148,25900.0
2014-01-31 14:20:00,39.67,39.68,39.64,39.66,19400.0,28.6148,28.622,28.5932,28.6076,19400.0
2014-01-31 14:25:00,39.66,39.68,39.66,39.68,22100.0,28.6076,28.622,28.6076,28.622,22100.0
2014-01-31 14:30:00,39.68,39.69,39.65,39.67,32200.0,28.622,28.6292,28.6004,28.6148,32200.0
2014-01-31 14:35:00,39.67,39.72,39.67,39.7,19700.0,28.6148,28.6509,28.6148,28.6364,19700.0
2014-01-31 14:40:00,39.7,39.73,39.67,39.72,32000.0,28.6364,28.6581,28.6148,28.6509,32000.0
2014-01-31 14:45:00,39.72,39.72,39.7,39.7,15700.0,28.6509,28.6509,28.6364,28.6364,15700.0
2014-01-31 14:50:00,39.71,39.72,39.64,39.64,46800.0,28.6436,28.6509,28.5932,28.5932,46800.0
2014-01-31 14:55:00,39.65,39.71,39.65,39.69,53000.0,28.6004,28.6436,28.6004,28.6292,53000.0
2014-01-31 15:00:00,39.68,39.69,39.65,39.68,84500.0,28.622,28.6292,28.6004,28.622,84500.0
2014-01-31 15:05:00,39.67,39.68,39.64,39.64,56900.0,28.6148,28.622,28.5932,28.5932,56900.0
2014-01-31 15:10:00,39.64,39.64,39.57,39.58,26200.0,28.5932,28.5932,28.5427,28.5499,26200.0
2014-01-31 15:15:00,39.58,39.62,39.54,39.54,39100.0,28.5499,28.5787,28.521,28.521,39100.0
2014-01-31 15:20:00,39.54,39.55,39.51,39.55,38500.0,28.521,28.5282,28.4994,28.5282,38500.0
2014-01-31 15:25:00,39.56,39.58,39.54,39.55,38100.0,28.5354,28.5499,28.521,28.5282,38100.0
2014-01-31 15:30:00,39.54,39.59,39.53,39.56,46700.0,28.521,28.5571,28.5138,28.5354,46700.0
2014-01-31 15:35:00,39.56,39.57,39.48,39.48,49400.0,28.5354,28.5427,28.4777,28.4777,49400.0
2014-01-31 15:40:00,39.48,39.51,39.47,39.51,75300.0,28.4777,28.4994,28.4705,28.4994,75300.0
2014-01-31 15:45:00,39.52,39.52,39.44,39.49,88800.0,28.5066,28.5066,28.4489,28.485,88800.0
2014-01-31 15:50:00,39.49,39.51,39.47,39.49,118500.0,28.485,28.4994,28.4705,28.485,118500.0
2014-01-31 15:55:00,39.5,39.51,39.42,39.47,243700.0,28.4922,28.4994,28.4345,28.4705,243700.0
2014-02-03 09:30:00,39.28,39.53,39.21,39.4,132300.0,28.3335,28.5138,28.283,28.42,132300.0
2014-02-03 09:35:00,39.4,39.55,39.34,39.55,61500.0,28.42,28.5282,28.3768,28.5282,61500.0
2014-02-03 09:40:00,39.54,39.75,39.52,39.71,159000.0,28.521,28.6725,28.5066,28.6436,159000.0
2014-02-03 09:45:00,39.71,39.82,39.71,39.79,208400.0,28.6436,28.723,28.6436,28.7014,208400.0
2014-02-03 09:50:00,39.79,39.81,39.76,39.8,120000.0,28.7014,28.7158,28.6797,28.7086,120000.0
2014-02-03 09:55:00,39.8,39.82,39.76,39.81,109800.0,28.7086,28.723,28.6797,28.7158,109800.0
2014-02-03 10:00:00,39.8,39.82,39.77,39.79,205600.0,28.7086,28.723,28.6869,28.7014,205600.0
2014-02-03 10:05:00,39.78,39.79,39.55,39.6,80300.0,28.6941,28.7014,28.5282,28.5643,80300.0
2014-02-03 10:10:00,39.6,39.7,39.59,39.69,247100.0,28.5643,28.6364,28.5571,28.6292,247100.0
2014-02-03 10:15:00,39.69,39.7,39.36,39.36,105000.0,28.6292,28.6364,28.3912,28.3912,105000.0
2014-02-03 10:20:00,39.37,39.43,39.33,39.43,63500.0,28.3984,28.4417,28.3695,28.4417,63500.0
2014-02-03 10:25:00,39.42,39.5,39.39,39.45,52400.0,28.4345,28.4922,28.4128,28.4561,52400.0
2014-02-03 10:30:00,39.45,39.53,39.41,39.51,46000.0,28.4561,28.5138,28.4272,28.4994,46000.0
2014-02-03 10:35:00,39.52,39.61,39.49,39.61,41400.0,28.5066,28.5715,28.485,28.5715,41400.0
2014-02-03 10:40:00,39.62,39.63,39.53,39.57,39600.0,28.5787,28.5859,28.5138,28.5427,39600.0
2014-02-03 10:45:00,39.57,39.58,39.49,39.51,25400.0,28.5427,28.5499,28.485,28.4994,25400.0
2014-02-03 10:50:00,39.51,39.55,39.49,39.5,62800.0,28.4994,28.5282,28.485,28.4922,62800.0
2014-02-03 10:55:00,39.5,39.54,39.5,39.54,73300.0,28.4922,28.521,28.4922,28.521,73300.0
2014-02-03 11:00:00,39.53,39.53,39.46,39.52,166800.0,28.5138,28.5138,28.4633,28.5066,166800.0
2014-02-03 11:05:00,39.52,39.52,39.46,39.48,57000.0,28.5066,28.5066,28.4633,28.4777,57000.0
2014-02-03 11:10:00,39.49,39.67,39.48,39.64,145300.0,28.485,28.6148,28.4777,28.5932,145300.0
2014-02-03 11:15:00,39.63,39.64,39.53,39.55,76100.0,28.5859,28.5932,28.5138,28.5282,76100.0
2014-02-03 11:20:00,39.55,39.59,39.51,39.53,126100.0,28.5282,28.5571,28.4994,28.5138,126100.0
2014-02-03 11:25:00,39.53,39.56,39.5,39.55,80300.0,28.5138,28.5354,28.4922,28.5282,80300.0
2014-02-03 11:30:00,39.54,39.67,39.53,39.64,114100.0,28.521,28.6148,28.5138,28.5932,114100.0
2014-02-03 11:35:00,39.64,39.68,39.62,39.65,71200.0,28.5932,28.622,28.5787,28.6004,71200.0
2014-02-03 11:40:00,39.65,39.65,39.53,39.54,46900.0,28.6004,28.6004,28.5138,28.521,46900.0
2014-02-03 11:45:00,39.53,39.56,39.47,39.56,86300.0,28.5138,28.5354,28.4705,28.5354,86300.0
2014-02-03 11:50:00,39.55,39.6,39.53,39.59,46900.0,28.5282,28.5643,28.5138,28.5571,46900.0
2014-02-03 11:55:00,39.59,39.59,39.53,39.55,66600.0,28.5571,28.5571,28.5138,28.5282,66600.0
2014-02-03 12:00:00,39.55,39.55,39.46,39.46,59800.0,28.5282,28.5282,28.4633,28.4633,59800.0
2014-02-03 12:05:00,39.44,39.49,39.42,39.49,36200.0,28.4489,28.485,28.4345,28.485,36200.0
2014-02-03 12:10:00,39.49,39.49,39.38,39.38,35100.0,28.485,28.485,28.4056,28.4056,35100.0
2014-02-03 12:15:00,39.38,39.39,39.31,39.37,53800.0,28.4056,28.4128,28.3551,28.3984,53800.0
2014-02-03 12:20:00,39.37,39.38,39.32,39.34,37900.0,28.3984,28.4056,28.3623,28.3768,37900.0
2014-02-03 12:25:00,39.33,39.46,39.33,39.46,45500.0,28.3695,28.4633,28.3695,28.4633,45500.0
2014-02-03 12:30:00,39.45,39.48,39.44,39.45,50800.0,28.4561,28.4777,28.4489,28.4561,50800.0
2014-02-03 12:35:00,39.45,39.46,39.43,39.44,61000.0,28.4561,28.4633,28.4417,28.4489,61000.0
2014-02-03 12:40:00,39.44,39.47,39.44,39.45,39500.0,28.4489,28.4705,28.4489,28.4561,39500.0
2014-02-03 12:45:00,39.46,39.54,39.45,39.54,74000.0,28.4633,28.521,28.4561,28.521,74000.0
2014-02-03 12:50:00,39.53,39.59,39.52,39.55,70800.0,28.5138,28.5571,28.5066,28.5282,70800.0
2014-02-03 12:55:00,39.55,39.55,39.46,39.46,45300.0,28.5282,28.5282,28.4633,28.4633,45300.0
2014-02-03 13:00:00,39.46,39.46,39.37,39.37,48300.0,28.4633,28.4633,28.3984,28.3984,48300.0
2014-02-03 13:05:00,39.36,39.38,39.25,39.27,49700.0,28.3912,28.4056,28.3118,28.3263,49700.0
2014-02-03 13:10:00,39.27,39.35,39.26,39.33,55900.0,28.3263,28.384,28.3191,28.3695,55900.0
2014-02-03 13:15:00,39.32,39.34,39.21,39.22,57500.0,28.3623,28.3768,28.283,28.2902,57500.0
2014-02-03 13:20:00,39.23,39.23,39.15,39.15,53400.0,28.2974,28.2974,28.2397,28.2397,53400.0
2014-02-03 13:25:00,39.15,39.19,39.12,39.15,44800.0,28.2397,28.2686,28.2181,28.2397,44800.0
2014-02-03 13:30:00,39.15,39.21,39.12,39.21,44400.0,28.2397,28.283,28.2181,28.283,44400.0
2014-02-03 13:35:00,39.21,39.22,39.15,39.15,39500.0,28.283,28.2902,28.2397,28.2397,39500.0
2014-02-03 13:40:00,39.15,39.17,39.12,39.13,52500.0,28.2397,28.2541,28.2181,28.2253,52500.0
2014-02-03 13:45:00,39.14,39.14,39.06,39.08,63500.0,28.2325,28.2325,28.1748,28.1892,63500.0
2014-02-03 13:50:00,39.08,39.09,39.05,39.08,47100.0,28.1892,28.1964,28.1676,28.1892,47100.0
2014-02-03 13:55:00,39.09,39.18,39.08,39.16,37600.0,28.1964,28.2613,28.1892,28.2469,37600.0
2014-02-03 14:00:00,39.15,39.21,39.14,39.21,31200.0,28.2397,28.283,28.2325,28.283,31200.0
2014-02-03 14:05:00,39.21,39.28,39.2,39.26,55200.0,28.283,28.3335,28.2758,28.3191,55200.0
2014-02-03 14:10:00,39.26,39.31,39.25,39.31,36100.0,28.3191,28.3551,28.3118,28.3551,36100.0
2014-02-03 14:15:00,39.31,39.32,39.28,39.32,58800.0,28.3551,28.3623,28.3335,28.3623,58800.0
2014-02-03 14:20:00,39.33,39.33,39.28,39.29,53200.0,28.3695,28.3695,28.3335,28.3407,53200.0
2014-02-03 14:25:00,39.29,39.32,39.26,39.32,70200.0,28.3407,28.3623,28.3191,28.3623,70200.0
2014-02-03 14:30:00,39.32,39.32,39.25,39.25,86900.0,28.3623,28.3623,28.3118,28.3118,86900.0
2014-02-03 14:35:00,39.25,39.26,39.22,39.22,82700.0,28.3118,28.3191,28.2902,28.2902,82700.0
2014-02-03 14:40:00,39.22,39.23,39.18,39.2,111000.0,28.2902,28.2974,28.2613,28.2758,111000.0
2014-02-03 14:45:00,39.2,39.22,39.19,39.2,31200.0,28.2758,28.2902,28.2686,28.2758,31200.0
2014-02-03 14:50:00,39.19,39.2,39.09,39.09,53300.0,28.2686,28.2758,28.1964,28.1964,53300.0
2014-02-03 14:55:00,39.1,39.1,39.05,39.05,59300.0,28.2036,28.2036,28.1676,28.1676,59300.0
2014-02-03 15:00:00,39.05,39.06,39.04,39.05,46700.0,28.1676,28.1748,28.1604,28.1676,46700.0
2014-02-03 15:05:00,39.04,39.05,38.98,39.03,83600.0,28.1604,28.1676,28.1171,28.1531,83600.0
2014-02-03 15:10:00,39.03,39.04,38.95,39.02,90400.0,28.1531,28.1604,28.0954,28.1459,90400.0
2014-02-03 15:15:00,39.02,39.06,39.01,39.05,147800.0,28.1459,28.1748,28.1387,28.1676,147800.0
2014-02-03 15:20:00,39.05,39.06,38.96,38.98,127800.0,28.1676,28.1748,28.1027,28.1171,127800.0
2014-02-03 15:25:00,38.98,38.99,38.97,38.98,91900.0,28.1171,28.1243,28.1099,28.1171,91900.0
2014-02-03 15:30:00,38.98,38.98,38.93,38.96,145000.0,28.1171,28.1171,28.081,28.1027,145000.0
2014-02-03 15:35:00,38.96,38.98,38.94,38.96,174200.0,28.1027,28.1171,28.0882,28.1027,174200.0
2014-02-03 15:40:00,38.95,38.96,38.87,38.88,168200.0,28.0954,28.1027,28.0377,28.0449,168200.0
2014-02-03 15:45:00,38.87,38.87,38.77,38.81,390700.0,28.0377,28.0377,27.9656,27.9945,390700.0
2014-02-03 15:50:00,38.81,38.92,38.81,38.92,333200.0,27.9945,28.0738,27.9945,28.0738,333200.0
2014-02-03 15:55:00,38.91,38.97,38.88,38.92,435700.0,28.0666,28.1099,28.0449,28.0738,435700.0
2014-02-04 09:30:00,39.81,39.84,39.39,39.61,121500.0,28.7158,28.7374,28.4128,28.5715,121500.0
2014-02-04 09:35:00,39.58,39.66,39.51,39.57,148800.0,28.5499,28.6076,28.4994,28.5427,148800.0
2014-02-04 09:40:00,39.55,39.61,39.5,39.53,112800.0,28.5282,28.5715,28.4922,28.5138,112800.0
2014-02-04 09:45:00,39.53,39.57,39.3,39.32,140000.0,28.5138,28.5427,28.3479,28.3623,140000.0
2014-02-04 09:50:00,39.32,39.33,39.14,39.18,101000.0,28.3623,28.3695,28.2325,28.2613,101000.0
2014-02-04 09:55:00,39.19,39.54,39.19,39.5,95300.0,28.2686,28.521,28.2686,28.4922,95300.0
2014-02-04 10:00:00,39.49,39.54,39.27,39.29,49600.0,28.485,28.521,28.3263,28.3407,49600.0
2014-02-04 10:05:00,39.29,39.35,39.12,39.2,230300.0,28.3407,28.384,28.2181,28.2758,230300.0
2014-02-04 10:10:00,39.2,39.24,38.97,39.0,230900.0,28.2758,28.3046,28.1099,28.1315,230900.0
2014-02-04 10:15:00,38.99,39.11,38.94,39.03,102400.0,28.1243,28.2109,28.0882,28.1531,102400.0
2014-02-04 10:20:00,39.03,39.08,38.82,38.93,60000.0,28.1531,28.1892,28.0017,28.081,60000.0
2014-02-04 10:25:00,38.94,38.99,38.79,38.82,68300.0,28.0882,28.1243,27.98,28.0017,68300.0
2014-02-04 10:30:00,38.83,38.85,38.77,38.8,84200.0,28.0089,28.0233,27.9656,27.9872,84200.0
2014-02-04 10:35:00,38.8,38.89,38.79,38.88,70200.0,27.9872,28.0522,27.98,28.0449,70200.0
2014-02-04 10:40:00,38.88,38.92,38.81,38.86,63200.0,28.0449,28.0738,27.9945,28.0305,63200.0
2014-02-04 10:45:00,38.87,38.9,38.78,38.83,53500.0,28.0377,28.0594,27.9728,28.0089,53500.0
2014-02-04 10:50:00,38.83,38.84,38.69,38.69,132100.0,28.0089,28.0161,27.9079,27.9079,132100.0
2014-02-04 10:55:00,38.7,38.75,38.68,38.7,126000.0,27.9151,27.9512,27.9007,27.9151,126000.0
2014-02-04 11:00:00,38.69,38.69,38.57,38.6,149100.0,27.9079,27.9079,27.8213,27.843,149100.0
2014-02-04 11:05:00,38.6,38.66,38.57,38.64,77000.0,27.843,27.8863,27.8213,27.8718,77000.0
2014-02-04 11:10:00,38.64,38.67,38.55,38.57,64800.0,27.8718,27.8935,27.8069,27.8213,64800.0
2014-02-04 11:15:00,38.57,38.58,38.51,38.54,82900.0,27.8213,27.8286,27.7781,27.7997,82900.0
2014-02-04 11:20:00,38.53,38.61,38.46,38.59,83400.0,27.7925,27.8502,27.742,27.8358,83400.0
2014-02-04 11:25:00,38.6,38.65,38.6,38.62,46200.0,27.843,27.879,27.843,27.8574,46200.0
2014-02-04 11:30:00,38.63,38.76,38.62,38.68,105500.0,27.8646,27.9584,27.8574,27.9007,105500.0
2014-02-04 11:35:00,38.69,38.69,38.61,38.64,36800.0,27.9079,27.9079,27.8502,27.8718,36800.0
2014-02-04 11:40:00,38.63,38.65,38.56,38.65,43100.0,27.8646,27.879,27.8141,27.879,43100.0
2014-02-04 11:45:00,38.65,38.7,38.63,38.7,34500.0,27.879,27.9151,27.8646,27.9151,34500.0
2014-02-04 11:50:00,38.7,38.75,38.65,38.67,52500.0,27.9151,27.9512,27.879,27.8935,52500.0
2014-02-04 11:55:00,38.68,38.68,38.65,38.67,27200.0,27.9007,27.9007,27.879,27.8935,27200.0
2014-02-04 12:00:00,38.67,38.91,38.67,38.91,129300.0,27.8935,28.0666,27.8935,28.0666,129300.0
2014-02-04 12:05:00,38.91,38.98,38.9,38.96,64500.0,28.0666,28.1171,28.0594,28.1027,64500.0
2014-02-04 12:10:00,38.96,39.0,38.87,38.88,45200.0,28.1027,28.1315,28.0377,28.0449,45200.0
2014-02-04 12:15:00,38.89,38.92,38.76,38.78,61700.0,28.0522,28.0738,27.9584,27.9728,61700.0
2014-02-04 12:20:00,38.78,38.89,38.78,38.89,17800.0,27.9728,28.0522,27.9728,28.0522,17800.0
2014-02-04 12:25:00,38.89,38.93,38.88,38.89,21100.0,28.0522,28.081,28.0449,28.0522,21100.0
2014-02-04 12:30:00,38.9,38.9,38.79,38.8,39000.0,28.0594,28.0594,27.98,27.9872,39000.0
2014-02-04 12:35:00,38.8,38.82,38.77,38.8,19100.0,27.9872,28.0017,27.9656,27.9872,19100.0
2014-02-04 12:40:00,38.79,38.83,38.77,38.83,32400.0,27.98,28.0089,27.9656,28.0089,32400.0
2014-02-04 12:45:00,38.82,38.85,38.8,38.85,27300.0,28.0017,28.0233,27.9872,28.0233,27300.0
2014-02-04 12:50:00,38.85,38.86,38.82,38.83,25700.0,28.0233,28.0305,28.0017,28.0089,25700.0
2014-02-04 12:55:00,38.84,38.84,38.81,38.84,20500.0,28.0161,28.0161,27.9945,28.0161,20500.0
2014-02-04 13:00:00,38.83,38.84,38.78,38.79,39000.0,28.0089,28.0161,27.9728,27.98,39000.0
2014-02-04 13:05:00,38.8,38.85,38.79,38.82,27900.0,27.9872,28.0233,27.98,28.0017,27900.0
2014-02-04 13:10:00,38.83,38.83,38.7,38.7,35500.0,28.0089,28.0089,27.9151,27.9151,35500.0
2014-02-04 13:15:00,38.71,38.76,38.71,38.74,34900.0,27.9223,27.9584,27.9223,27.944,34900.0
2014-02-04 13:20:00,38.74,38.76,38.72,38.73,17300.0,27.944,27.9584,27.9295,27.9368,17300.0
2014-02-04 13:25:00,38.73,38.75,38.73,38.73,10800.0,27.9368,27.9512,27.9368,27.9368,10800.0
2014-02-04 13:30:00,38.74,38.82,38.74,38.82,36800.0,27.944,28.0017,27.944,28.0017,36800.0
2014-02-04 13:35:00,38.82,38.85,38.82,38.85,62100.0,28.0017,28.0233,28.0017,28.0233,62100.0
2014-02-04 13:40:00,38.84,38.85,38.82,38.85,23800.0,28.0161,28.0233,28.0017,28.0233,23800.0
2014-02-04 13:45:00,38.85,38.85,38.82,38.83,33100.0,28.0233,28.0233,28.0017,28.0089,33100.0
2014-02-04 13:50:00,38.83,38.84,38.73,38.76,54700.0,28.0089,28.0161,27.9368,27.9584,54700.0
2014-02-04 13:55:00,38.76,38.77,38.7,38.7,39100.0,27.9584,27.9656,27.9151,27.9151,39100.0
2014-02-04 14:00:00,38.71,38.71,38.51,38.54,151700.0,27.9223,27.9223,27.7781,27.7997,151700.0
2014-02-04 14:05:00,38.53,38.56,38.43,38.43,82900.0,27.7925,27.8141,27.7204,27.7204,82900.0
2014-02-04 14:10:00,38.43,38.45,38.37,38.44,95400.0,27.7204,27.7348,27.6771,27.7276,95400.0
2014-02-04 14:15:00,38.44,38.45,38.39,38.41,64800.0,27.7276,27.7348,27.6915,27.7059,64800.0
2014-02-04 14:20:00,38.41,38.49,38.4,38.48,60500.0,27.7059,27.7636,27.6987,27.7564,60500.0
2014-02-04 14:25:00,38.47,38.51,38.46,38.47,43800.0,27.7492,27.7781,27.742,27.7492,43800.0
2014-02-04 14:30:00,38.47,38.48,38.38,38.39,56500.0,27.7492,27.7564,27.6843,27.6915,56500.0
2014-02-04 14:35:00,38.39,38.43,38.37,38.4,50100.0,27.6915,27.7204,27.6771,27.6987,50100.0
2014-02-04 14:40:00,38.4,38.41,38.36,38.36,78400.0,27.6987,27.7059,27.6699,27.6699,78400.0
2014-02-04 14:45:00,38.37,38.41,38.33,38.35,73500.0,27.6771,27.7059,27.6482,27.6626,73500.0
2014-02-04 14:50:00,38.34,38.36,38.29,38.32,89300.0,27.6554,27.6699,27.6194,27.641,89300.0
2014-02-04 14:55:00,38.32,38.32,38.3,38.32,34000.0,27.641,27.641,27.6266,27.641,34000.0
2014-02-04 15:00:00,38.32,38.35,38.27,38.28,101700.0,27.641,27.6626,27.6049,27.6122,101700.0
2014-02-04 15:05:00,38.28,38.3,38.26,38.26,76300.0,27.6122,27.6266,27.5977,27.5977,76300.0
2014-02-04 15:10:00,38.27,38.27,38.22,38.23,103500.0,27.6049,27.6049,27.5689,27.5761,103500.0
2014-02-04 15:15:00,38.23,38.25,38.17,38.23,158700.0,27.5761,27.5905,27.5328,27.5761,158700.0
2014-02-04 15:20:00,38.24,38.33,38.23,38.26,189300.0,27.5833,27.6482,27.5761,27.5977,189300.0
2014-02-04 15:25:00,38.25,38.25,38.1,38.11,102300.0,27.5905,27.5905,27.4823,27.4895,102300.0
2014-02-04 15:30:00,38.11,38.26,38.06,38.23,138600.0,27.4895,27.5977,27.4535,27.5761,138600.0
2014-02-04 15:35:00,38.23,38.26,38.21,38.22,164800.0,27.5761,27.5977,27.5617,27.5689,164800.0
2014-02-04 15:40:00,38.22,38.23,38.18,38.18,171400.0,27.5689,27.5761,27.54,27.54,171400.0
2014-02-04 15:45:00,38.18,38.26,38.18,38.23,216500.0,27.54,27.5977,27.54,27.5761,216500.0
2014-02-04 15:50:00,38.22,38.34,38.22,38.34,236900.0,27.5689,27.6554,27.5689,27.6554,236900.0
2014-02-04 15:55:00,38.34,38.35,38.22,38.24,297100.0,27.6554,27.6626,27.5689,27.5833,297100.0
2014-02-05 09:30:00,38.75,38.78,38.17,38.19,301700.0,27.9512,27.9728,27.5328,27.5472,301700.0
2014-02-05 09:35:00,38.19,38.36,38.15,38.18,259700.0,27.5472,27.6699,27.5184,27.54,259700.0
2014-02-05 09:40:00,38.16,38.25,37.93,37.95,251700.0,27.5256,27.5905,27.3597,27.3741,251700.0
2014-02-05 09:45:00,37.95,38.19,37.92,38.17,123700.0,27.3741,27.5472,27.3525,27.5328,123700.0
2014-02-05 09:50:00,38.18,38.36,38.16,38.26,90000.0,27.54,27.6699,27.5256,27.5977,90000.0
2014-02-05 09:55:00,38.26,38.26,38.08,38.13,72700.0,27.5977,27.5977,27.4679,27.504,72700.0
2014-02-05 10:00:00,38.13,38.29,38.11,38.26,186600.0,27.504,27.6194,27.4895,27.5977,186600.0
2014-02-05 10:05:00,38.26,38.37,38.22,38.24,99600.0,27.5977,27.6771,27.5689,27.5833,99600.0
2014-02-05 10:10:00,38.24,38.26,38.14,38.16,74600.0,27.5833,27.5977,27.5112,27.5256,74600.0
2014-02-05 10:15:00,38.16,38.17,38.02,38.05,95200.0,27.5256,27.5328,27.4246,27.4463,95200.0
2014-02-05 10:20:00,38.06,38.11,38.02,38.05,74200.0,27.4535,27.4895,27.4246,27.4463,74200.0
2014-02-05 10:25:00,38.06,38.19,38.06,38.14,69200.0,27.4535,27.5472,27.4535,27.5112,69200.0
2014-02-05 10:30:00,38.14,38.26,38.14,38.23,57800.0,27.5112,27.5977,27.5112,27.5761,57800.0
2014-02-05 10:35:00,38.24,38.28,38.23,38.28,57000.0,27.5833,27.6122,27.5761,27.6122,57000.0
2014-02-05 10:40:00,38.28,38.41,38.27,38.38,197800.0,27.6122,27.7059,27.6049,27.6843,197800.0
2014-02-05 10:45:00,38.39,38.39,38.25,38.29,66900.0,27.6915,27.6915,27.5905,27.6194,66900.0
2014-02-05 10:50:00,38.28,38.34,38.26,38.32,51100.0,27.6122,27.6554,27.5977,27.641,51100.0
2014-02-05 10:55:00,38.32,38.33,38.17,38.19,82700.0,27.641,27.6482,27.5328,27.5472,82700.0
2014-02-05 11:00:00,38.18,38.22,38.13,38.15,66500.0,27.54,27.5689,27.504,27.5184,66500.0
2014-02-05 11:05:00,38.14,38.25,38.12,38.21,181200.0,27.5112,27.5905,27.4967,27.5617,181200.0
2014-02-05 11:10:00,38.21,38.3,38.21,38.25,87400.0,27.5617,27.6266,27.5617,27.5905,87400.0
2014-02-05 11:15:00,38.26,38.35,38.26,38.31,107500.0,27.5977,27.6626,27.5977,27.6338,107500.0
2014-02-05 11:20:00,38.31,38.36,38.3,38.34,73400.0,27.6338,27.6699,27.6266,27.6554,73400.0
2014-02-05 11:25:00,38.34,38.36,38.3,38.32,100500.0,27.6554,27.6699,27.6266,27.641,100500.0
2014-02-05 11:30:00,38.32,38.35,38.26,38.28,101000.0,27.641,27.6626,27.5977,27.6122,101000.0
2014-02-05 11:35:00,38.29,38.3,38.23,38.23,90300.0,27.6194,27.6266,27.5761,27.5761,90300.0
2014-02-05 11:40:00,38.24,38.32,38.24,38.31,65300.0,27.5833,27.641,27.5833,27.6338,65300.0
2014-02-05 11:45:00,38.32,38.4,38.32,38.4,126800.0,27.641,27.6987,27.641,27.6987,126800.0
2014-02-05 11:50:00,38.4,38.5,38.39,38.48,70200.0,27.6987,27.7708,27.6915,27.7564,70200.0
2014-02-05 11:55:00,38.47,38.56,38.46,38.54,54900.0,27.7492,27.8141,27.742,27.7997,54900.0
2014-02-05 12:00:00,38.54,38.58,38.51,38.51,59600.0,27.7997,27.8286,27.7781,27.7781,59600.0
2014-02-05 12:05:00,38.5,38.51,38.43,38.49,60500.0,27.7708,27.7781,27.7204,27.7636,60500.0
2014-02-05 12:10:00,38.49,38.49,38.4,38.41,57600.0,27.7636,27.7636,27.6987,27.7059,57600.0
2014-02-05 12:15:00,38.4,38.41,38.32,38.41,70700.0,27.6987,27.7059,27.641,27.7059,70700.0
2014-02-05 12:20:00,38.42,38.49,38.41,38.46,80700.0,27.7131,27.7636,27.7059,27.742,80700.0
2014-02-05 12:25:00,38.47,38.51,38.47,38.48,37900.0,27.7492,27.7781,27.7492,27.7564,37900.0
2014-02-05 12:30:00,38.47,38.48,38.44,38.45,49000.0,27.7492,27.7564,27.7276,27.7348,49000.0
2014-02-05 12:35:00,38.46,38.48,38.45,38.47,44100.0,27.742,27.7564,27.7348,27.7492,44100.0
2014-02-05 12:40:00,38.46,38.57,38.46,38.55,58000.0,27.742,27.8213,27.742,27.8069,58000.0
2014-02-05 12:45:00,38.55,38.6,38.54,38.6,27900.0,27.8069,27.843,27.7997,27.843,27900.0
2014-02-05 12:50:00,38.6,38.61,38.53,38.54,65800.0,27.843,27.8502,27.7925,27.7997,65800.0
2014-02-05 12:55:00,38.53,38.59,38.52,38.59,42500.0,27.7925,27.8358,27.7853,27.8358,42500.0
2014-02-05 13:00:00,38.59,38.6,38.58,38.59,42600.0,27.8358,27.843,27.8286,27.8358,42600.0
2014-02-05 13:05:00,38.59,38.61,38.57,38.6,78800.0,27.8358,27.8502,27.8213,27.843,78800.0
2014-02-05 13:10:00,38.6,38.7,38.59,38.7,60800.0,27.843,27.9151,27.8358,27.9151,60800.0
2014-02-05 13:15:00,38.69,38.72,38.69,38.7,58200.0,27.9079,27.9295,27.9079,27.9151,58200.0
2014-02-05 13:20:00,38.7,38.7,38.65,38.67,92300.0,27.9151,27.9151,27.879,27.8935,92300.0
2014-02-05 13:25:00,38.67,38.7,38.64,38.68,104800.0,27.8935,27.9151,27.8718,27.9007,104800.0
2014-02-05 13:30:00,38.68,38.71,38.67,38.7,49800.0,27.9007,27.9223,27.8935,27.9151,49800.0
2014-02-05 13:35:00,38.7,38.72,38.67,38.7,221500.0,27.9151,27.9295,27.8935,27.9151,221500.0
2014-02-05 13:40:00,38.7,38.77,38.7,38.75,71500.0,27.9151,27.9656,27.9151,27.9512,71500.0
2014-02-05 13:45:00,38.74,38.82,38.74,38.82,45500.0,27.944,28.0017,27.944,28.0017,45500.0
2014-02-05 13:50:00,38.82,38.83,38.77,38.78,103800.0,28.0017,28.0089,27.9656,27.9728,103800.0
2014-02-05 13:55:00,38.77,38.78,38.74,38.76,75900.0,27.9656,27.9728,27.944,27.9584,75900.0
2014-02-05 14:00:00,38.77,38.77,38.71,38.72,94400.0,27.9656,27.9656,27.9223,27.9295,94400.0
2014-02-05 14:05:00,38.72,38.73,38.7,38.71,48900.0,27.9295,27.9368,27.9151,27.9223,48900.0
2014-02-05 14:10:00,38.72,38.74,38.7,38.73,50300.0,27.9295,27.944,27.9151,27.9368,50300.0
2014-02-05 14:15:00,38.73,38.75,38.72,38.75,35300.0,27.9368,27.9512,27.9295,27.9512,35300.0
2014-02-05 14:20:00,38.75,38.76,38.73,38.75,54300.0,27.9512,27.9584,27.9368,27.9512,54300.0
2014-02-05 14:25:00,38.75,38.75,38.67,38.69,52700.0,27.9512,27.9512,27.8935,27.9079,52700.0
2014-02-05 14:30:00,38.7,38.72,38.68,38.72,42700.0,27.9151,27.9295,27.9007,27.9295,42700.0
2014-02-05 14:35:00,38.72,38.72,38.63,38.66,76400.0,27.9295,27.9295,27.8646,27.8863,76400.0
2014-02-05 14:40:00,38.67,38.72,38.66,38.71,37000.0,27.8935,27.9295,27.8863,27.9223,37000.0
2014-02-05 14:45:00,38.72,38.72,38.65,38.66,60300.0,27.9295,27.9295,27.879,27.8863,60300.0
2014-02-05 14:50:00,38.65,38.68,38.57,38.57,59700.0,27.879,27.9007,27.8213,27.8213,59700.0
2014-02-05 14:55:00,38.58,38.6,38.54,38.58,54700.0,27.8286,27.843,27.7997,27.8286,54700.0
2014-02-05 15:00:00,38.59,38.61,38.57,38.59,69500.0,27.8358,27.8502,27.8213,27.8358,69500.0
2014-02-05 15:05:00,38.59,38.61,38.57,38.61,40100.0,27.8358,27.8502,27.8213,27.8502,40100.0
2014-02-05 15:10:00,38.61,38.68,38.61,38.67,103200.0,27.8502,27.9007,27.8502,27.8935,103200.0
2014-02-05 15:15:00,38.67,38.72,38.64,38.71,75700.0,27.8935,27.9295,27.8718,27.9223,75700.0
2014-02-05 15:20:00,38.71,38.71,38.69,38.7,58900.0,27.9223,27.9223,27.9079,27.9151,58900.0
2014-02-05 15:25:00,38.7,38.78,38.7,38.77,63700.0,27.9151,27.9728,27.9151,27.9656,63700.0
2014-02-05 15:30:00,38.77,38.78,38.72,38.75,104500.0,27.9656,27.9728,27.9295,27.9512,104500.0
2014-02-05 15:35:00,38.75,38.75,38.65,38.68,114700.0,27.9512,27.9512,27.879,27.9007,114700.0
2014-02-05 15:40:00,38.68,38.72,38.68,38.72,139600.0,27.9007,27.9295,27.9007,27.9295,139600.0
2014-02-05 15:45:00,38.72,38.79,38.72,38.77,218900.0,27.9295,27.98,27.9295,27.9656,218900.0
2014-02-05 15:50:00,38.77,38.77,38.65,38.65,177400.0,27.9656,27.9656,27.879,27.879,177400.0
2014-02-05 15:55:00,38.66,38.75,38.65,38.65,371500.0,27.8863,27.9512,27.879,27.879,371500.0
2014-02-06 09:30:00,38.82,38.87,38.74,38.87,72900.0,28.0017,28.0377,27.944,28.0377,72900.0
2014-02-06 09:35:00,38.88,39.05,38.81,38.87,94200.0,28.0449,28.1676,27.9945,28.0377,94200.0
2014-02-06 09:40:00,38.87,38.99,38.85,38.91,52300.0,28.0377,28.1243,28.0233,28.0666,52300.0
2014-02-06 09:45:00,38.91,39.06,38.88,39.02,114700.0,28.0666,28.1748,28.0449,28.1459,114700.0
2014-02-06 09:50:00,39.01,39.06,38.99,39.05,32300.0,28.1387,28.1748,28.1243,28.1676,32300.0
2014-02-06 09:55:00,39.05,39.05,38.98,39.01,56700.0,28.1676,28.1676,28.1171,28.1387,56700.0
2014-02-06 10:00:00,39.02,39.09,38.97,39.05,78000.0,28.1459,28.1964,28.1099,28.1676,78000.0
2014-02-06 10:05:00,39.06,39.11,39.0,39.07,31200.0,28.1748,28.2109,28.1315,28.182,31200.0
2014-02-06 10:10:00,39.07,39.08,38.98,38.99,49600.0,28.182,28.1892,28.1171,28.1243,49600.0
2014-02-06 10:15:00,38.98,38.99,38.93,38.97,45100.0,28.1171,28.1243,28.081,28.1099,45100.0
2014-02-06 10:20:00,38.98,39.08,38.97,38.99,102000.0,28.1171,28.1892,28.1099,28.1243,102000.0
2014-02-06 10:25:00,39.0,39.02,38.95,38.98,103300.0,28.1315,28.1459,28.0954,28.1171,103300.0
2014-02-06 10:30:00,38.98,39.0,38.94,38.98,49000.0,28.1171,28.1315,28.0882,28.1171,49000.0
2014-02-06 10:35:00,38.97,38.97,38.87,38.88,42000.0,28.1099,28.1099,28.0377,28.0449,42000.0
2014-02-06 10:40:00,38.89,38.92,38.86,38.9,47200.0,28.0522,28.0738,28.0305,28.0594,47200.0
2014-02-06 10:45:00,38.9,39.03,38.9,39.0,79100.0,28.0594,28.1531,28.0594,28.1315,79100.0
2014-02-06 10:50:00,39.01,39.03,38.99,39.02,61200.0,28.1387,28.1531,28.1243,28.1459,61200.0
2014-02-06 10:55:00,39.03,39.12,39.03,39.1,83100.0,28.1531,28.2181,28.1531,28.2036,83100.0
2014-02-06 11:00:00,39.09,39.12,39.06,39.07,38200.0,28.1964,28.2181,28.1748,28.182,38200.0
2014-02-06 11:05:00,39.07,39.11,39.04,39.05,43700.0,28.182,28.2109,28.1604,28.1676,43700.0
2014-02-06 11:10:00,39.05,39.07,39.01,39.02,46900.0,28.1676,28.182,28.1387,28.1459,46900.0
2014-02-06 11:15:00,39.02,39.12,39.02,39.07,74800.0,28.1459,28.2181,28.1459,28.182,74800.0
2014-02-06 11:20:00,39.06,39.15,39.06,39.09,54600.0,28.1748,28.2397,28.1748,28.1964,54600.0
2014-02-06 11:25:00,39.1,39.13,39.04,39.05,54400.0,28.2036,28.2253,28.1604,28.1676,54400.0
2014-02-06 11:30:00,39.05,39.12,39.05,39.12,32500.0,28.1676,28.2181,28.1676,28.2181,32500.0
2014-02-06 11:35:00,39.12,39.15,39.09,39.1,50200.0,28.2181,28.2397,28.1964,28.2036,50200.0
2014-02-06 11:40:00,39.11,39.16,39.1,39.12,57100.0,28.2109,28.2469,28.2036,28.2181,57100.0
2014-02-06 11:45:00,39.13,39.22,39.13,39.2,60200.0,28.2253,28.2902,28.2253,28.2758,60200.0
2014-02-06 11:50:00,39.21,39.25,39.19,39.2,45600.0,28.283,28.3118,28.2686,28.2758,45600.0
2014-02-06 11:55:00,39.2,39.23,39.2,39.2,46200.0,28.2758,28.2974,28.2758,28.2758,46200.0
2014-02-06 12:00:00,39.21,39.24,39.2,39.24,47100.0,28.283,28.3046,28.2758,28.3046,47100.0
2014-02-06 12:05:00,39.25,39.26,39.21,39.24,47500.0,28.3118,28.3191,28.283,28.3046,47500.0
2014-02-06 12:10:00,39.23,39.23,39.18,39.2,33800.0,28.2974,28.2974,28.2613,28.2758,33800.0
2014-02-06 12:15:00,39.2,39.23,39.2,39.23,26000.0,28.2758,28.2974,28.2758,28.2974,26000.0
2014-02-06 12:20:00,39.21,39.22,39.13,39.14,40100.0,28.283,28.2902,28.2253,28.2325,40100.0
2014-02-06 12:25:00,39.14,39.16,39.11,39.16,17700.0,28.2325,28.2469,28.2109,28.2469,17700.0
2014-02-06 12:30:00,39.16,39.17,39.09,39.11,38700.0,28.2469,28.2541,28.1964,28.2109,38700.0
2014-02-06 12:35:00,39.11,39.13,39.09,39.12,35600.0,28.2109,28.2253,28.1964,28.2181,35600.0
2014-02-06 12:40:00,39.11,39.12,39.1,39.11,33300.0,28.2109,28.2181,28.2036,28.2109,33300.0
2014-02-06 12:45:00,39.12,39.13,39.07,39.08,129300.0,28.2181,28.2253,28.182,28.1892,129300.0
2014-02-06 12:50:00,39.09,39.12,39.08,39.1,39600.0,28.1964,28.2181,28.1892,28.2036,39600.0
2014-02-06 12:55:00,39.09,39.13,39.09,39.11,58300.0,28.1964,28.2253,28.1964,28.2109,58300.0
2014-02-06 13:00:00,39.1,39.14,39.09,39.13,36500.0,28.2036,28.2325,28.1964,28.2253,36500.0
2014-02-06 13:05:00,39.13,39.14,39.12,39.13,28800.0,28.2253,28.2325,28.2181,28.2253,28800.0
2014-02-06 13:10:00,39.13,39.19,39.12,39.18,66200.0,28.2253,28.2686,28.2181,28.2613,66200.0
2014-02-06 13:15:00,39.18,39.2,39.11,39.13,54200.0,28.2613,28.2758,28.2109,28.2253,54200.0
2014-02-06 13:20:00,39.13,39.14,39.1,39.1,38000.0,28.2253,28.2325,28.2036,28.2036,38000.0
2014-02-06 13:25:00,39.11,39.14,39.09,39.11,49000.0,28.2109,28.2325,28.1964,28.2109,49000.0
2014-02-06 13:30:00,39.11,39.14,39.11,39.13,38400.0,28.2109,28.2325,28.2109,28.2253,38400.0
2014-02-06 13:35:00,39.13,39.13,39.1,39.13,44900.0,28.2253,28.2253,28.2036,28.2253,44900.0
2014-02-06 13:40:00,39.13,39.16,39.13,39.16,46300.0,28.2253,28.2469,28.2253,28.2469,46300.0
2014-02-06 13:45:00,39.16,39.18,39.15,39.16,33700.0,28.2469,28.2613,28.2397,28.2469,33700.0
2014-02-06 13:50:00,39.16,39.16,39.12,39.13,36100.0,28.2469,28.2469,28.2181,28.2253,36100.0
2014-02-06 13:55:00,39.13,39.13,39.1,39.13,28600.0,28.2253,28.2253,28.2036,28.2253,28600.0
2014-02-06 14:00:00,39.13,39.18,39.13,39.16,64100.0,28.2253,28.2613,28.2253,28.2469,64100.0
2014-02-06 14:05:00,39.17,39.2,39.16,39.19,31300.0,28.2541,28.2758,28.2469,28.2686,31300.0
2014-02-06 14:10:00,39.19,39.2,39.16,39.2,47800.0,28.2686,28.2758,28.2469,28.2758,47800.0
2014-02-06 14:15:00,39.2,39.21,39.19,39.19,51100.0,28.2758,28.283,28.2686,28.2686,51100.0
2014-02-06 14:20:00,39.19,39.22,39.18,39.21,53400.0,28.2686,28.2902,28.2613,28.283,53400.0
2014-02-06 14:25:00,39.2,39.21,39.18,39.19,41200.0,28.2758,28.283,28.2613,28.2686,41200.0
2014-02-06 14:30:00,39.2,39.22,39.17,39.17,48800.0,28.2758,28.2902,28.2541,28.2541,48800.0
2014-02-06 14:35:00,39.17,39.18,39.15,39.16,43600.0,28.2541,28.2613,28.2397,28.2469,43600.0
2014-02-06 14:40:00,39.16,39.16,39.1,39.1,71500.0,28.2469,28.2469,28.2036,28.2036,71500.0
2014-02-06 14:45:00,39.09,39.11,39.07,39.11,44600.0,28.1964,28.2109,28.182,28.2109,44600.0
2014-02-06 14:50:00,39.11,39.12,39.08,39.11,32700.0,28.2109,28.2181,28.1892,28.2109,32700.0
2014-02-06 14:55:00,39.1,39.13,39.07,39.12,33700.0,28.2036,28.2253,28.182,28.2181,33700.0
2014-02-06 15:00:00,39.11,39.15,39.11,39.12,49500.0,28.2109,28.2397,28.2109,28.2181,49500.0
2014-02-06 15:05:00,39.12,39.15,39.1,39.12,36900.0,28.2181,28.2397,28.2036,28.2181,36900.0
2014-02-06 15:10:00,39.11,39.12,39.03,39.03,76700.0,28.2109,28.2181,28.1531,28.1531,76700.0
2014-02-06 15:15:00,39.04,39.07,39.03,39.05,46600.0,28.1604,28.182,28.1531,28.1676,46600.0
2014-02-06 15:20:00,39.05,39.08,39.05,39.08,46600.0,28.1676,28.1892,28.1676,28.1892,46600.0
2014-02-06 15:25:00,39.07,39.08,39.0,39.02,86000.0,28.182,28.1892,28.1315,28.1459,86000.0
2014-02-06 15:30:00,39.02,39.02,38.99,39.0,68900.0,28.1459,28.1459,28.1243,28.1315,68900.0
2014-02-06 15:35:00,39.01,39.02,38.98,39.02,60700.0,28.1387,28.1459,28.1171,28.1459,60700.0
2014-02-06 15:40:00,39.02,39.02,38.98,38.98,135700.0,28.1459,28.1459,28.1171,28.1171,135700.0
2014-02-06 15:45:00,38.99,39.03,38.97,38.99,191700.0,28.1243,28.1531,28.1099,28.1243,191700.0
2014-02-06 15:50:00,39.0,39.05,38.98,39.04,155900.0,28.1315,28.1676,28.1171,28.1604,155900.0
2014-02-06 15:55:00,39.05,39.12,39.04,39.11,360500.0,28.1676,28.2181,28.1604,28.2109,360500.0
2014-02-07 09:30:00,39.59,39.6,39.36,39.56,195500.0,28.5571,28.5643,28.3912,28.5354,195500.0
2014-02-07 09:35:00,39.58,39.65,39.47,39.58,83400.0,28.5499,28.6004,28.4705,28.5499,83400.0
2014-02-07 09:40:00,39.58,39.65,39.52,39.62,104400.0,28.5499,28.6004,28.5066,28.5787,104400.0
2014-02-07 09:45:00,39.63,39.64,39.5,39.5,90600.0,28.5859,28.5932,28.4922,28.4922,90600.0
2014-02-07 09:50:00,39.49,39.52,39.4,39.4,33100.0,28.485,28.5066,28.42,28.42,33100.0
2014-02-07 09:55:00,39.39,39.52,39.37,39.52,36500.0,28.4128,28.5066,28.3984,28.5066,36500.0
2014-02-07 10:00:00,39.51,39.53,39.39,39.39,37800.0,28.4994,28.5138,28.4128,28.4128,37800.0
2014-02-07 10:05:00,39.38,39.38,39.32,39.37,47400.0,28.4056,28.4056,28.3623,28.3984,47400.0
2014-02-07 10:10:00,39.37,39.37,39.27,39.29,57600.0,28.3984,28.3984,28.3263,28.3407,57600.0
2014-02-07 10:15:00,39.29,39.3,39.22,39.26,48200.0,28.3407,28.3479,28.2902,28.3191,48200.0
2014-02-07 10:20:00,39.26,39.34,39.24,39.26,54600.0,28.3191,28.3768,28.3046,28.3191,54600.0
2014-02-07 10:25:00,39.26,39.28,39.15,39.16,51900.0,28.3191,28.3335,28.2397,28.2469,51900.0
2014-02-07 10:30:00,39.16,39.3,39.16,39.29,52600.0,28.2469,28.3479,28.2469,28.3407,52600.0
2014-02-07 10:35:00,39.29,39.36,39.26,39.36,55500.0,28.3407,28.3912,28.3191,28.3912,55500.0
2014-02-07 10:40:00,39.36,39.38,39.3,39.34,48300.0,28.3912,28.4056,28.3479,28.3768,48300.0
2014-02-07 10:45:00,39.33,39.41,39.31,39.4,45000.0,28.3695,28.4272,28.3551,28.42,45000.0
2014-02-07 10:50:00,39.4,39.41,39.36,39.4,59100.0,28.42,28.4272,28.3912,28.42,59100.0
2014-02-07 10:55:00,39.4,39.52,39.39,39.5,197100.0,28.42,28.5066,28.4128,28.4922,197100.0
2014-02-07 11:00:00,39.49,39.5,39.43,39.43,85300.0,28.485,28.4922,28.4417,28.4417,85300.0
2014-02-07 11:05:00,39.43,39.45,39.41,39.41,48900.0,28.4417,28.4561,28.4272,28.4272,48900.0
2014-02-07 11:10:00,39.41,39.48,39.41,39.46,42200.0,28.4272,28.4777,28.4272,28.4633,42200.0
2014-02-07 11:15:00,39.47,39.48,39.43,39.45,46800.0,28.4705,28.4777,28.4417,28.4561,46800.0
2014-02-07 11:20:00,39.46,39.52,39.45,39.51,46500.0,28.4633,28.5066,28.4561,28.4994,46500.0
2014-02-07 11:25:00,39.51,39.55,39.5,39.55,68100.0,28.4994,28.5282,28.4922,28.5282,68100.0
2014-02-07 11:30:00,39.55,39.55,39.53,39.53,79500.0,28.5282,28.5282,28.5138,28.5138,79500.0
2014-02-07 11:35:00,39.53,39.55,39.52,39.53,62100.0,28.5138,28.5282,28.5066,28.5138,62100.0
2014-02-07 11:40:00,39.52,39.54,39.52,39.54,41100.0,28.5066,28.521,28.5066,28.521,41100.0
2014-02-07 11:45:00,39.54,39.55,39.54,39.55,65000.0,28.521,28.5282,28.521,28.5282,65000.0
2014-02-07 11:50:00,39.55,39.65,39.55,39.65,87100.0,28.5282,28.6004,28.5282,28.6004,87100.0
2014-02-07 11:55:00,39.65,39.71,39.64,39.71,51700.0,28.6004,28.6436,28.5932,28.6436,51700.0
2014-02-07 12:00:00,39.71,39.72,39.63,39.63,62700.0,28.6436,28.6509,28.5859,28.5859,62700.0
2014-02-07 12:05:00,39.63,39.64,39.57,39.58,21700.0,28.5859,28.5932,28.5427,28.5499,21700.0
2014-02-07 12:10:00,39.58,39.7,39.57,39.69,52500.0,28.5499,28.6364,28.5427,28.6292,52500.0
2014-02-07 12:15:00,39.69,39.75,39.68,39.74,47300.0,28.6292,28.6725,28.622,28.6653,47300.0
2014-02-07 12:20:00,39.75,39.82,39.74,39.81,151200.0,28.6725,28.723,28.6653,28.7158,151200.0
2014-02-07 12:25:00,39.81,39.85,39.79,39.84,66200.0,28.7158,28.7446,28.7014,28.7374,66200.0
2014-02-07 12:30:00,39.84,39.89,39.8,39.8,60700.0,28.7374,28.7735,28.7086,28.7086,60700.0
2014-02-07 12:35:00,39.8,39.83,39.79,39.83,54200.0,28.7086,28.7302,28.7014,28.7302,54200.0
2014-02-07 12:40:00,39.83,39.91,39.83,39.83,91000.0,28.7302,28.7879,28.7302,28.7302,91000.0
2014-02-07 12:45:00,39.84,39.85,39.7,39.7,125700.0,28.7374,28.7446,28.6364,28.6364,125700.0
2014-02-07 12:50:00,39.7,39.81,39.69,39.8,67700.0,28.6364,28.7158,28.6292,28.7086,67700.0
2014-02-07 12:55:00,39.8,39.84,39.8,39.83,44700.0,28.7086,28.7374,28.7086,28.7302,44700.0
2014-02-07 13:00:00,39.83,39.88,39.82,39.86,71700.0,28.7302,28.7663,28.723,28.7518,71700.0
2014-02-07 13:05:00,39.86,39.9,39.81,39.82,102500.0,28.7518,28.7807,28.7158,28.723,102500.0
2014-02-07 13:10:00,39.84,39.88,39.83,39.88,50400.0,28.7374,28.7663,28.7302,28.7663,50400.0
2014-02-07 13:15:00,39.89,39.92,39.81,39.82,101900.0,28.7735,28.7951,28.7158,28.723,101900.0
2014-02-07 13:20:00,39.83,39.86,39.83,39.84,34100.0,28.7302,28.7518,28.7302,28.7374,34100.0
2014-02-07 13:25:00,39.84,39.84,39.76,39.77,35600.0,28.7374,28.7374,28.6797,28.6869,35600.0
2014-02-07 13:30:00,39.77,39.84,39.76,39.82,52000.0,28.6869,28.7374,28.6797,28.723,52000.0
2014-02-07 13:35:00,39.82,39.85,39.79,39.85,41400.0,28.723,28.7446,28.7014,28.7446,41400.0
2014-02-07 13:40:00,39.85,39.91,39.84,39.86,56300.0,28.7446,28.7879,28.7374,28.7518,56300.0
2014-02-07 13:45:00,39.86,39.88,39.79,39.88,99300.0,28.7518,28.7663,28.7014,28.7663,99300.0
2014-02-07 13:50:00,39.88,39.95,39.88,39.94,62500.0,28.7663,28.8168,28.7663,28.8095,62500.0
2014-02-07 13:55:00,39.93,39.97,39.9,39.97,57500.0,28.8023,28.8312,28.7807,28.8312,57500.0
2014-02-07 14:00:00,39.97,39.98,39.92,39.92,62500.0,28.8312,28.8384,28.7951,28.7951,62500.0
2014-02-07 14:05:00,39.93,39.95,39.89,39.9,45400.0,28.8023,28.8168,28.7735,28.7807,45400.0
2014-02-07 14:10:00,39.9,39.92,39.81,39.82,49500.0,28.7807,28.7951,28.7158,28.723,49500.0
2014-02-07 14:15:00,39.82,39.86,39.8,39.82,27700.0,28.723,28.7518,28.7086,28.723,27700.0
2014-02-07 14:20:00,39.83,39.89,39.81,39.87,58600.0,28.7302,28.7735,28.7158,28.7591,58600.0
2014-02-07 14:25:00,39.88,39.88,39.8,39.83,37000.0,28.7663,28.7663,28.7086,28.7302,37000.0
2014-02-07 14:30:00,39.84,39.86,39.79,39.8,42400.0,28.7374,28.7518,28.7014,28.7086,42400.0
2014-02-07 14:35:00,39.8,39.8,39.76,39.77,32900.0,28.7086,28.7086,28.6797,28.6869,32900.0
2014-02-07 14:40:00,39.78,39.83,39.78,39.83,29100.0,28.6941,28.7302,28.6941,28.7302,29100.0
2014-02-07 14:45:00,39.83,39.85,39.77,39.77,34600.0,28.7302,28.7446,28.6869,28.6869,34600.0
2014-02-07 14:50:00,39.77,39.8,39.77,39.79,44100.0,28.6869,28.7086,28.6869,28.7014,44100.0
2014-02-07 14:55:00,39.79,39.83,39.79,39.83,58100.0,28.7014,28.7302,28.7014,28.7302,58100.0
2014-02-07 15:00:00,39.83,39.95,39.82,39.93,59800.0,28.7302,28.8168,28.723,28.8023,59800.0
2014-02-07 15:05:00,39.94,39.95,39.9,39.9,59900.0,28.8095,28.8168,28.7807,28.7807,59900.0
2014-02-07 15:10:00,39.9,39.91,39.87,39.89,44900.0,28.7807,28.7879,28.7591,28.7735,44900.0
2014-02-07 15:15:00,39.89,39.91,39.83,39.84,78100.0,28.7735,28.7879,28.7302,28.7374,78100.0
2014-02-07 15:20:00,39.84,39.85,39.8,39.83,66900.0,28.7374,28.7446,28.7086,28.7302,66900.0
2014-02-07 15:25:00,39.83,39.86,39.82,39.86,42400.0,28.7302,28.7518,28.723,28.7518,42400.0
2014-02-07 15:30:00,39.86,39.89,39.86,39.88,67700.0,28.7518,28.7735,28.7518,28.7663,67700.0
2014-02-07 15:35:00,39.88,39.91,39.87,39.91,75800.0,28.7663,28.7879,28.7591,28.7879,75800.0
2014-02-07 15:40:00,39.91,39.96,39.86,39.91,183600.0,28.7879,28.824,28.7518,28.7879,183600.0
2014-02-07 15:45:00,39.92,39.97,39.91,39.93,204800.0,28.7951,28.8312,28.7879,28.8023,204800.0
2014-02-07 15:50:00,39.93,39.95,39.87,39.92,174900.0,28.8023,28.8168,28.7591,28.7951,174900.0
2014-02-07 15:55:00,39.91,39.91,39.87,39.89,280500.0,28.7879,28.7879,28.7591,28.7735,280500.0
2014-02-10 09:30:00,39.81,39.89,39.68,39.87,187800.0,28.7158,28.7735,28.622,28.7591,187800.0
2014-02-10 09:35:00,39.87,40.0,39.82,39.86,104900.0,28.7591,28.8528,28.723,28.7518,104900.0
2014-02-10 09:40:00,39.86,39.87,39.68,39.69,45000.0,28.7518,28.7591,28.622,28.6292,45000.0
2014-02-10 09:45:00,39.7,39.71,39.64,39.65,42300.0,28.6364,28.6436,28.5932,28.6004,42300.0
2014-02-10 09:50:00,39.65,39.66,39.58,39.59,48200.0,28.6004,28.6076,28.5499,28.5571,48200.0
2014-02-10 09:55:00,39.58,39.59,39.51,39.55,73200.0,28.5499,28.5571,28.4994,28.5282,73200.0
2014-02-10 10:00:00,39.56,39.66,39.56,39.61,61200.0,28.5354,28.6076,28.5354,28.5715,61200.0
2014-02-10 10:05:00,39.61,39.66,39.6,39.61,54300.0,28.5715,28.6076,28.5643,28.5715,54300.0
2014-02-10 10:10:00,39.61,39.65,39.59,39.64,102100.0,28.5715,28.6004,28.5571,28.5932,102100.0
2014-02-10 10:15:00,39.64,39.77,39.64,39.74,24700.0,28.5932,28.6869,28.5932,28.6653,24700.0
2014-02-10 10:20:00,39.74,39.82,39.74,39.77,33800.0,28.6653,28.723,28.6653,28.6869,33800.0
2014-02-10 10:25:00,39.77,39.81,39.74,39.77,41000.0,28.6869,28.7158,28.6653,28.6869,41000.0
2014-02-10 10:30:00,39.77,39.83,39.77,39.83,83100.0,28.6869,28.7302,28.6869,28.7302,83100.0
2014-02-10 10:35:00,39.83,39.85,39.79,39.8,55200.0,28.7302,28.7446,28.7014,28.7086,55200.0
2014-02-10 10:40:00,39.8,39.82,39.79,39.82,28000.0,28.7086,28.723,28.7014,28.723,28000.0
2014-02-10 10:45:00,39.82,39.82,39.76,39.8,48300.0,28.723,28.723,28.6797,28.7086,48300.0
2014-02-10 10:50:00,39.8,39.83,39.8,39.8,21000.0,28.7086,28.7302,28.7086,28.7086,21000.0
2014-02-10 10:55:00,39.8,39.89,39.8,39.86,49800.0,28.7086,28.7735,28.7086,28.7518,49800.0
2014-02-10 11:00:00,39.85,39.9,39.82,39.82,66500.0,28.7446,28.7807,28.723,28.723,66500.0
2014-02-10 11:05:00,39.82,39.86,39.79,39.86,41700.0,28.723,28.7518,28.7014,28.7518,41700.0
2014-02-10 11:10:00,39.87,39.92,39.86,39.92,52000.0,28.7591,28.7951,28.7518,28.7951,52000.0
2014-02-10 11:15:00,39.92,39.94,39.9,39.94,49100.0,28.7951,28.8095,28.7807,28.8095,49100.0
2014-02-10 11:20:00,39.94,40.0,39.92,39.94,81400.0,28.8095,28.8528,28.7951,28.8095,81400.0
2014-02-10 11:25:00,39.95,40.01,39.95,40.01,34500.0,28.8168,28.86,28.8168,28.86,34500.0
2014-02-10 11:30:00,40.01,40.06,39.98,40.01,71800.0,28.86,28.8961,28.8384,28.86,71800.0
2014-02-10 11:35:00,40.0,40.05,40.0,40.05,29000.0,28.8528,28.8889,28.8528,28.8889,29000.0
2014-02-10 11:40:00,40.06,40.1,40.01,40.01,51300.0,28.8961,28.925,28.86,28.86,51300.0
2014-02-10 11:45:00,40.0,40.04,39.99,40.04,31600.0,28.8528,28.8817,28.8456,28.8817,31600.0
2014-02-10 11:50:00,40.04,40.11,40.04,40.09,51600.0,28.8817,28.9322,28.8817,28.9177,51600.0
2014-02-10 11:55:00,40.1,40.14,40.1,40.11,30400.0,28.925,28.9538,28.925,28.9322,30400.0
2014-02-10 12:00:00,40.12,40.12,40.09,40.1,29500.0,28.9394,28.9394,28.9177,28.925,29500.0
2014-02-10 12:05:00,40.1,40.13,40.08,40.08,45100.0,28.925,28.9466,28.9105,28.9105,45100.0
2014-02-10 12:10:00,40.09,40.09,40.06,40.07,23800.0,28.9177,28.9177,28.8961,28.9033,23800.0
2014-02-10 12:15:00,40.07,40.13,40.06,40.12,48700.0,28.9033,28.9466,28.8961,28.9394,48700.0
2014-02-10 12:20:00,40.11,40.18,40.1,40.18,47300.0,28.9322,28.9827,28.925,28.9827,47300.0
2014-02-10 12:25:00,40.18,40.2,40.16,40.18,55400.0,28.9827,28.9971,28.9682,28.9827,55400.0
2014-02-10 12:30:00,40.19,40.21,40.16,40.17,46800.0,28.9899,29.0043,28.9682,28.9755,46800.0
2014-02-10 12:35:00,40.18,40.2,40.17,40.17,36400.0,28.9827,28.9971,28.9755,28.9755,36400.0
2014-02-10 12:40:00,40.16,40.2,40.15,40.19,24100.0,28.9682,28.9971,28.961,28.9899,24100.0
2014-02-10 12:45:00,40.2,40.22,40.17,40.22,31100.0,28.9971,29.0115,28.9755,29.0115,31100.0
2014-02-10 12:50:00,40.22,40.23,40.2,40.22,34900.0,29.0115,29.0187,28.9971,29.0115,34900.0
2014-02-10 12:55:00,40.22,40.24,40.18,40.19,30800.0,29.0115,29.0259,28.9827,28.9899,30800.0
2014-02-10 13:00:00,40.19,40.23,40.18,40.21,44600.0,28.9899,29.0187,28.9827,29.0043,44600.0
2014-02-10 13:05:00,40.21,40.24,40.21,40.22,35700.0,29.0043,29.0259,29.0043,29.0115,35700.0
2014-02-10 13:10:00,40.23,40.24,40.18,40.19,38600.0,29.0187,29.0259,28.9827,28.9899,38600.0
2014-02-10 13:15:00,40.18,40.23,40.17,40.2,54300.0,28.9827,29.0187,28.9755,28.9971,54300.0
2014-02-10 13:20:00,40.2,40.24,40.19,40.23,38400.0,28.9971,29.0259,28.9899,29.0187,38400.0
2014-02-10 13:25:00,40.23,40.24,40.22,40.23,14500.0,29.0187,29.0259,29.0115,29.0187,14500.0
2014-02-10 13:30:00,40.22,40.23,40.18,40.19,40000.0,29.0115,29.0187,28.9827,28.9899,40000.0
2014-02-10 13:35:00,40.18,40.19,40.18,40.19,13500.0,28.9827,28.9899,28.9827,28.9899,13500.0
2014-02-10 13:40:00,40.19,40.23,40.18,40.22,49200.0,28.9899,29.0187,28.9827,29.0115,49200.0
2014-02-10 13:45:00,40.22,40.25,40.22,40.25,51700.0,29.0115,29.0332,29.0115,29.0332,51700.0
2014-02-10 13:50:00,40.25,40.25,40.19,40.19,64200.0,29.0332,29.0332,28.9899,28.9899,64200.0
2014-02-10 13:55:00,40.19,40.2,40.19,40.2,19600.0,28.9899,28.9971,28.9899,28.9971,19600.0
2014-02-10 14:00:00,40.19,40.2,40.17,40.17,136500.0,28.9899,28.9971,28.9755,28.9755,136500.0
2014-02-10 14:05:00,40.18,40.23,40.16,40.23,59100.0,28.9827,29.0187,28.9682,29.0187,59100.0
2014-02-10 14:10:00,40.23,40.25,40.22,40.23,60900.0,29.0187,29.0332,29.0115,29.0187,60900.0
2014-02-10 14:15:00,40.23,40.24,40.19,40.19,119700.0,29.0187,29.0259,28.9899,28.9899,119700.0
2014-02-10 14:20:00,40.19,40.21,40.19,40.19,36000.0,28.9899,29.0043,28.9899,28.9899,36000.0
2014-02-10 14:25:00,40.2,40.2,40.18,40.18,45100.0,28.9971,28.9971,28.9827,28.9827,45100.0
2014-02-10 14:30:00,40.18,40.19,40.14,40.15,78000.0,28.9827,28.9899,28.9538,28.961,78000.0
2014-02-10 14:35:00,40.14,40.15,40.12,40.12,86000.0,28.9538,28.961,28.9394,28.9394,86000.0
2014-02-10 14:40:00,40.12,40.12,40.07,40.07,39600.0,28.9394,28.9394,28.9033,28.9033,39600.0
2014-02-10 14:45:00,40.08,40.08,40.02,40.05,99500.0,28.9105,28.9105,28.8673,28.8889,99500.0
2014-02-10 14:50:00,40.05,40.08,40.03,40.03,63100.0,28.8889,28.9105,28.8745,28.8745,63100.0
2014-02-10 14:55:00,40.04,40.08,40.03,40.08,56400.0,28.8817,28.9105,28.8745,28.9105,56400.0
2014-02-10 15:00:00,40.08,40.1,40.06,40.06,63200.0,28.9105,28.925,28.8961,28.8961,63200.0
2014-02-10 15:05:00,40.05,40.09,40.05,40.09,41500.0,28.8889,28.9177,28.8889,28.9177,41500.0
2014-02-10 15:10:00,40.09,40.09,40.06,40.08,50400.0,28.9177,28.9177,28.8961,28.9105,50400.0
2014-02-10 15:15:00,40.07,40.08,40.06,40.07,66800.0,28.9033,28.9105,28.8961,28.9033,66800.0
2014-02-10 15:20:00,40.07,40.1,40.06,40.07,68900.0,28.9033,28.925,28.8961,28.9033,68900.0
2014-02-10 15:25:00,40.08,40.08,40.07,40.08,99300.0,28.9105,28.9105,28.9033,28.9105,99300.0
2014-02-10 15:30:00,40.08,40.13,40.08,40.13,87000.0,28.9105,28.9466,28.9105,28.9466,87000.0
2014-02-10 15:35:00,40.13,40.15,40.12,40.15,87500.0,28.9466,28.961,28.9394,28.961,87500.0
2014-02-10 15:40:00,40.15,40.15,40.11,40.12,149500.0,28.961,28.961,28.9322,28.9394,149500.0
2014-02-10 15:45:00,40.13,40.15,40.09,40.09,209300.0,28.9466,28.961,28.9177,28.9177,209300.0
2014-02-10 15:50:00,40.1,40.1,40.08,40.08,184300.0,28.925,28.925,28.9105,28.9105,184300.0
2014-02-10 15:55:00,40.08,40.12,40.06,40.12,278300.0,28.9105,28.9394,28.8961,28.9394,278300.0
2014-02-11 09:30:00,40.12,40.19,39.8,39.93,135800.0,28.9394,28.9899,28.7086,28.8023,135800.0
2014-02-11 09:35:00,39.98,40.12,39.95,40.05,34900.0,28.8384,28.9394,28.8168,28.8889,34900.0
2014-02-11 09:40:00,40.06,40.1,39.97,39.97,28500.0,28.8961,28.925,28.8312,28.8312,28500.0
2014-02-11 09:45:00,39.97,40.01,39.85,39.85,40400.0,28.8312,28.86,28.7446,28.7446,40400.0
2014-02-11 09:50:00,39.85,39.95,39.78,39.81,41700.0,28.7446,28.8168,28.6941,28.7158,41700.0
2014-02-11 09:55:00,39.82,39.85,39.8,39.83,32600.0,28.723,28.7446,28.7086,28.7302,32600.0
2014-02-11 10:00:00,39.83,39.86,39.76,39.78,68600.0,28.7302,28.7518,28.6797,28.6941,68600.0
2014-02-11 10:05:00,39.77,39.85,39.76,39.83,55900.0,28.6869,28.7446,28.6797,28.7302,55900.0
2014-02-11 10:10:00,39.82,39.84,39.79,39.83,114400.0,28.723,28.7374,28.7014,28.7302,114400.0
2014-02-11 10:15:00,39.84,39.85,39.78,39.8,92600.0,28.7374,28.7446,28.6941,28.7086,92600.0
2014-02-11 10:20:00,39.8,39.84,39.79,39.84,76100.0,28.7086,28.7374,28.7014,28.7374,76100.0
2014-02-11 10:25:00,39.84,39.95,39.84,39.94,38000.0,28.7374,28.8168,28.7374,28.8095,38000.0
2014-02-11 10:30:00,39.94,39.95,39.86,39.89,169800.0,28.8095,28.8168,28.7518,28.7735,169800.0
2014-02-11 10:35:00,39.88,39.88,39.84,39.87,94600.0,28.7663,28.7663,28.7374,28.7591,94600.0
2014-02-11 10:40:00,39.86,39.87,39.84,39.86,47700.0,28.7518,28.7591,28.7374,28.7518,47700.0
2014-02-11 10:45:00,39.86,39.89,39.81,39.82,53400.0,28.7518,28.7735,28.7158,28.723,53400.0
2014-02-11 10:50:00,39.81,39.91,39.81,39.84,65100.0,28.7158,28.7879,28.7158,28.7374,65100.0
2014-02-11 10:55:00,39.83,39.87,39.81,39.86,65800.0,28.7302,28.7591,28.7158,28.7518,65800.0
2014-02-11 11:00:00,39.85,39.91,39.84,39.88,71400.0,28.7446,28.7879,28.7374,28.7663,71400.0
2014-02-11 11:05:00,39.87,39.89,39.81,39.87,61500.0,28.7591,28.7735,28.7158,28.7591,61500.0
2014-02-11 11:10:00,39.87,39.9,39.83,39.89,176400.0,28.7591,28.7807,28.7302,28.7735,176400.0
2014-02-11 11:15:00,39.89,40.04,39.86,40.02,61500.0,28.7735,28.8817,28.7518,28.8673,61500.0
2014-02-11 11:20:00,40.02,40.13,40.02,40.13,53800.0,28.8673,28.9466,28.8673,28.9466,53800.0
2014-02-11 11:25:00,40.12,40.21,40.12,40.21,80100.0,28.9394,29.0043,28.9394,29.0043,80100.0
2014-02-11 11:30:00,40.22,40.23,40.2,40.21,81000.0,29.0115,29.0187,28.9971,29.0043,81000.0
2014-02-11 11:35:00,40.2,40.27,40.19,40.25,62100.0,28.9971,29.0476,28.9899,29.0332,62100.0
2014-02-11 11:40:00,40.26,40.29,40.24,40.28,31400.0,29.0404,29.062,29.0259,29.0548,31400.0
2014-02-11 11:45:00,40.28,40.3,40.25,40.28,37200.0,29.0548,29.0692,29.0332,29.0548,37200.0
2014-02-11 11:50:00,40.27,40.3,40.25,40.28,19100.0,29.0476,29.0692,29.0332,29.0548,19100.0
2014-02-11 11:55:00,40.28,40.33,40.26,40.31,55100.0,29.0548,29.0909,29.0404,29.0764,55100.0
2014-02-11 12:00:00,40.32,40.34,40.29,40.3,51900.0,29.0837,29.0981,29.062,29.0692,51900.0
2014-02-11 12:05:00,40.29,40.29,40.23,40.23,46800.0,29.062,29.062,29.0187,29.0187,46800.0
2014-02-11 12:10:00,40.24,40.24,40.22,40.23,63900.0,29.0259,29.0259,29.0115,29.0187,63900.0
2014-02-11 12:15:00,40.23,40.24,40.21,40.22,29200.0,29.0187,29.0259,29.0043,29.0115,29200.0
2014-02-11 12:20:00,40.21,40.27,40.21,40.27,44000.0,29.0043,29.0476,29.0043,29.0476,44000.0
2014-02-11 12:25:00,40.27,40.3,40.26,40.27,32000.0,29.0476,29.0692,29.0404,29.0476,32000.0
2014-02-11 12:30:00,40.28,40.28,40.23,40.25,40500.0,29.0548,29.0548,29.0187,29.0332,40500.0
2014-02-11 12:35:00,40.26,40.29,40.24,40.27,66100.0,29.0404,29.062,29.0259,29.0476,66100.0
2014-02-11 12:40:00,40.26,40.27,40.24,40.25,22800.0,29.0404,29.0476,29.0259,29.0332,22800.0
2014-02-11 12:45:00,40.26,40.3,40.26,40.29,39500.0,29.0404,29.0692,29.0404,29.062,39500.0
2014-02-11 12:50:00,40.29,40.3,40.27,40.27,16200.0,29.062,29.0692,29.0476,29.0476,16200.0
2014-02-11 12:55:00,40.28,40.29,40.26,40.28,36500.0,29.0548,29.062,29.0404,29.0548,36500.0
2014-02-11 13:00:00,40.28,40.3,40.27,40.29,62400.0,29.0548,29.0692,29.0476,29.062,62400.0
2014-02-11 13:05:00,40.29,40.35,40.29,40.33,61400.0,29.062,29.1053,29.062,29.0909,61400.0
2014-02-11 13:10:00,40.33,40.41,40.33,40.41,43700.0,29.0909,29.1486,29.0909,29.1486,43700.0
2014-02-11 13:15:00,40.4,40.41,40.37,40.38,30000.0,29.1414,29.1486,29.1197,29.1269,30000.0
2014-02-11 13:20:00,40.37,40.39,40.36,40.36,22800.0,29.1197,29.1341,29.1125,29.1125,22800.0
2014-02-11 13:25:00,40.36,40.39,40.35,40.38,24300.0,29.1125,29.1341,29.1053,29.1269,24300.0
2014-02-11 13:30:00,40.38,40.39,40.37,40.38,48100.0,29.1269,29.1341,29.1197,29.1269,48100.0
2014-02-11 13:35:00,40.37,40.39,40.37,40.37,19200.0,29.1197,29.1341,29.1197,29.1197,19200.0
2014-02-11 13:40:00,40.38,40.39,40.36,40.37,35800.0,29.1269,29.1341,29.1125,29.1197,35800.0
2014-02-11 13:45:00,40.38,40.39,40.37,40.39,53800.0,29.1269,29.1341,29.1197,29.1341,53800.0
2014-02-11 13:50:00,40.39,40.4,40.34,40.35,84000.0,29.1341,29.1414,29.0981,29.1053,84000.0
2014-02-11 13:55:00,40.34,40.34,40.27,40.27,67100.0,29.0981,29.0981,29.0476,29.0476,67100.0
2014-02-11 14:00:00,40.27,40.3,40.25,40.25,59400.0,29.0476,29.0692,29.0332,29.0332,59400.0
2014-02-11 14:05:00,40.26,40.29,40.24,40.25,39100.0,29.0404,29.062,29.0259,29.0332,39100.0
2014-02-11 14:10:00,40.25,40.26,40.22,40.22,24600.0,29.0332,29.0404,29.0115,29.0115,24600.0
2014-02-11 14:15:00,40.22,40.25,40.21,40.25,54200.0,29.0115,29.0332,29.0043,29.0332,54200.0
2014-02-11 14:20:00,40.25,40.29,40.25,40.27,41600.0,29.0332,29.062,29.0332,29.0476,41600.0
2014-02-11 14:25:00,40.27,40.29,40.26,40.26,24400.0,29.0476,29.062,29.0404,29.0404,24400.0
2014-02-11 14:30:00,40.26,40.27,40.25,40.26,29000.0,29.0404,29.0476,29.0332,29.0404,29000.0
2014-02-11 14:35:00,40.25,40.29,40.23,40.29,75700.0,29.0332,29.062,29.0187,29.062,75700.0
2014-02-11 14:40:00,40.3,40.34,40.29,40.34,151500.0,29.0692,29.0981,29.062,29.0981,151500.0
2014-02-11 14:45:00,40.33,40.34,40.3,40.32,45500.0,29.0909,29.0981,29.0692,29.0837,45500.0
2014-02-11 14:50:00,40.32,40.33,40.27,40.3,164400.0,29.0837,29.0909,29.0476,29.0692,164400.0
2014-02-11 14:55:00,40.3,40.36,40.29,40.36,34300.0,29.0692,29.1125,29.062,29.1125,34300.0
2014-02-11 15:00:00,40.36,40.48,40.35,40.48,74400.0,29.1125,29.1991,29.1053,29.1991,74400.0
2014-02-11 15:05:00,40.47,40.48,40.45,40.47,60200.0,29.1918,29.1991,29.1774,29.1918,60200.0
2014-02-11 15:10:00,40.46,40.5,40.46,40.47,57200.0,29.1846,29.2135,29.1846,29.1918,57200.0
2014-02-11 15:15:00,40.46,40.49,40.46,40.46,84100.0,29.1846,29.2063,29.1846,29.1846,84100.0
2014-02-11 15:20:00,40.47,40.47,40.45,40.46,22500.0,29.1918,29.1918,29.1774,29.1846,22500.0
2014-02-11 15:25:00,40.45,40.46,40.4,40.42,58900.0,29.1774,29.1846,29.1414,29.1558,58900.0
2014-02-11 15:30:00,40.41,40.44,40.38,40.39,147000.0,29.1486,29.1702,29.1269,29.1341,147000.0
2014-02-11 15:35:00,40.39,40.44,40.39,40.44,85500.0,29.1341,29.1702,29.1341,29.1702,85500.0
2014-02-11 15:40:00,40.44,40.47,40.43,40.45,95700.0,29.1702,29.1918,29.163,29.1774,95700.0
2014-02-11 15:45:00,40.45,40.47,40.42,40.45,95500.0,29.1774,29.1918,29.1558,29.1774,95500.0
2014-02-11 15:50:00,40.45,40.45,40.38,40.42,134900.0,29.1774,29.1774,29.1269,29.1558,134900.0
2014-02-11 15:55:00,40.42,40.55,40.41,40.53,658400.0,29.1558,29.2496,29.1486,29.2351,658400.0
2014-02-12 09:30:00,40.44,40.5,40.37,40.42,182700.0,29.1702,29.2135,29.1197,29.1558,182700.0
2014-02-12 09:35:00,40.37,40.45,40.37,40.42,73300.0,29.1197,29.1774,29.1197,29.1558,73300.0
2014-02-12 09:40:00,40.41,40.45,40.33,40.44,54600.0,29.1486,29.1774,29.0909,29.1702,54600.0
2014-02-12 09:45:00,40.45,40.5,40.41,40.5,39600.0,29.1774,29.2135,29.1486,29.2135,39600.0
2014-02-12 09:50:00,40.5,40.51,40.48,40.49,32400.0,29.2135,29.2207,29.1991,29.2063,32400.0
2014-02-12 09:55:00,40.5,40.63,40.49,40.63,64000.0,29.2135,29.3073,29.2063,29.3073,64000.0
2014-02-12 10:00:00,40.63,40.73,40.62,40.7,73400.0,29.3073,29.3794,29.3,29.3578,73400.0
2014-02-12 10:05:00,40.69,40.69,40.56,40.58,45300.0,29.3505,29.3505,29.2568,29.2712,45300.0
2014-02-12 10:10:00,40.58,40.58,40.42,40.42,34800.0,29.2712,29.2712,29.1558,29.1558,34800.0
2014-02-12 10:15:00,40.42,40.55,40.42,40.5,153500.0,29.1558,29.2496,29.1558,29.2135,153500.0
2014-02-12 10:20:00,40.51,40.52,40.38,40.38,71000.0,29.2207,29.2279,29.1269,29.1269,71000.0
2014-02-12 10:25:00,40.38,40.43,40.38,40.41,31800.0,29.1269,29.163,29.1269,29.1486,31800.0
2014-02-12 10:30:00,40.41,40.47,40.4,40.46,44900.0,29.1486,29.1918,29.1414,29.1846,44900.0
2014-02-12 10:35:00,40.46,40.52,40.45,40.52,41100.0,29.1846,29.2279,29.1774,29.2279,41100.0
2014-02-12 10:40:00,40.52,40.53,40.5,40.52,47800.0,29.2279,29.2351,29.2135,29.2279,47800.0
2014-02-12 10:45:00,40.52,40.58,40.51,40.57,37000.0,29.2279,29.2712,29.2207,29.264,37000.0
2014-02-12 10:50:00,40.56,40.56,40.5,40.52,30100.0,29.2568,29.2568,29.2135,29.2279,30100.0
2014-02-12 10:55:00,40.52,40.58,40.47,40.48,39600.0,29.2279,29.2712,29.1918,29.1991,39600.0
2014-02-12 11:00:00,40.48,40.58,40.48,40.55,40100.0,29.1991,29.2712,29.1991,29.2496,40100.0
2014-02-12 11:05:00,40.55,40.62,40.55,40.62,72300.0,29.2496,29.3,29.2496,29.3,72300.0
2014-02-12 11:10:00,40.61,40.61,40.57,40.6,37200.0,29.2928,29.2928,29.264,29.2856,37200.0
2014-02-12 11:15:00,40.6,40.64,40.6,40.63,53300.0,29.2856,29.3145,29.2856,29.3073,53300.0
2014-02-12 11:20:00,40.63,40.63,40.58,40.58,129200.0,29.3073,29.3073,29.2712,29.2712,129200.0
2014-02-12 11:25:00,40.58,40.63,40.57,40.61,148100.0,29.2712,29.3073,29.264,29.2928,148100.0
2014-02-12 11:30:00,40.6,40.6,40.49,40.5,203700.0,29.2856,29.2856,29.2063,29.2135,203700.0
2014-02-12 11:35:00,40.51,40.58,40.44,40.46,401200.0,29.2207,29.2712,29.1702,29.1846,401200.0
2014-02-12 11:40:00,40.47,40.47,40.34,40.35,33000.0,29.1918,29.1918,29.0981,29.1053,33000.0
2014-02-12 11:45:00,40.35,40.4,40.34,40.38,32500.0,29.1053,29.1414,29.0981,29.1269,32500.0
2014-02-12 11:50:00,40.39,40.39,40.28,40.28,48400.0,29.1341,29.1341,29.0548,29.0548,48400.0
2014-02-12 11:55:00,40.29,40.36,40.28,40.36,51300.0,29.062,29.1125,29.0548,29.1125,51300.0
2014-02-12 12:00:00,40.36,40.4,40.36,40.4,79200.0,29.1125,29.1414,29.1125,29.1414,79200.0
2014-02-12 12:05:00,40.4,40.43,40.39,40.43,52900.0,29.1414,29.163,29.1341,29.163,52900.0
2014-02-12 12:10:00,40.43,40.43,40.4,40.43,61100.0,29.163,29.163,29.1414,29.163,61100.0
2014-02-12 12:15:00,40.43,40.51,40.42,40.51,41100.0,29.163,29.2207,29.1558,29.2207,41100.0
2014-02-12 12:20:00,40.5,40.52,40.47,40.48,56900.0,29.2135,29.2279,29.1918,29.1991,56900.0
2014-02-12 12:25:00,40.47,40.48,40.46,40.48,17700.0,29.1918,29.1991,29.1846,29.1991,17700.0
2014-02-12 12:30:00,40.48,40.5,40.47,40.5,17000.0,29.1991,29.2135,29.1918,29.2135,17000.0
2014-02-12 12:35:00,40.5,40.57,40.5,40.54,29100.0,29.2135,29.264,29.2135,29.2423,29100.0
2014-02-12 12:40:00,40.55,40.59,40.54,40.58,30400.0,29.2496,29.2784,29.2423,29.2712,30400.0
2014-02-12 12:45:00,40.58,40.64,40.58,40.64,38000.0,29.2712,29.3145,29.2712,29.3145,38000.0
2014-02-12 12:50:00,40.64,40.71,40.61,40.7,95800.0,29.3145,29.365,29.2928,29.3578,95800.0
2014-02-12 12:55:00,40.7,40.72,40.6,40.62,74300.0,29.3578,29.3722,29.2856,29.3,74300.0
2014-02-12 13:00:00,40.61,40.64,40.6,40.62,28300.0,29.2928,29.3145,29.2856,29.3,28300.0
2014-02-12 13:05:00,40.63,40.66,40.62,40.66,35400.0,29.3073,29.3289,29.3,29.3289,35400.0
2014-02-12 13:10:00,40.65,40.66,40.63,40.66,57100.0,29.3217,29.3289,29.3073,29.3289,57100.0
2014-02-12 13:15:00,40.66,40.72,40.62,40.71,65600.0,29.3289,29.3722,29.3,29.365,65600.0
2014-02-12 13:20:00,40.71,40.72,40.66,40.68,130400.0,29.365,29.3722,29.3289,29.3433,130400.0
2014-02-12 13:25:00,40.68,40.74,40.67,40.73,37900.0,29.3433,29.3866,29.3361,29.3794,37900.0
2014-02-12 13:30:00,40.73,40.8,40.73,40.76,106500.0,29.3794,29.4299,29.3794,29.401,106500.0
2014-02-12 13:35:00,40.76,40.81,40.76,40.79,35900.0,29.401,29.4371,29.401,29.4227,35900.0
2014-02-12 13:40:00,40.79,40.8,40.76,40.78,46000.0,29.4227,29.4299,29.401,29.4155,46000.0
2014-02-12 13:45:00,40.78,40.79,40.76,40.77,36700.0,29.4155,29.4227,29.401,29.4082,36700.0
2014-02-12 13:50:00,40.77,40.78,40.76,40.77,25800.0,29.4082,29.4155,29.401,29.4082,25800.0
2014-02-12 13:55:00,40.76,40.83,40.76,40.81,171400.0,29.401,29.4515,29.401,29.4371,171400.0
2014-02-12 14:00:00,40.81,40.81,40.77,40.77,114000.0,29.4371,29.4371,29.4082,29.4082,114000.0
2014-02-12 14:05:00,40.78,40.79,40.77,40.78,28900.0,29.4155,29.4227,29.4082,29.4155,28900.0
2014-02-12 14:10:00,40.79,40.79,40.68,40.68,164500.0,29.4227,29.4227,29.3433,29.3433,164500.0
2014-02-12 14:15:00,40.68,40.79,40.63,40.64,211500.0,29.3433,29.4227,29.3073,29.3145,211500.0
2014-02-12 14:20:00,40.65,40.65,40.58,40.58,52300.0,29.3217,29.3217,29.2712,29.2712,52300.0
2014-02-12 14:25:00,40.58,40.6,40.57,40.6,39600.0,29.2712,29.2856,29.264,29.2856,39600.0
2014-02-12 14:30:00,40.6,40.6,40.54,40.58,83200.0,29.2856,29.2856,29.2423,29.2712,83200.0
2014-02-12 14:35:00,40.58,40.59,40.56,40.57,39800.0,29.2712,29.2784,29.2568,29.264,39800.0
2014-02-12 14:40:00,40.56,40.61,40.56,40.61,40200.0,29.2568,29.2928,29.2568,29.2928,40200.0
2014-02-12 14:45:00,40.61,40.61,40.52,40.52,73900.0,29.2928,29.2928,29.2279,29.2279,73900.0
2014-02-12 14:50:00,40.52,40.55,40.51,40.52,69500.0,29.2279,29.2496,29.2207,29.2279,69500.0
2014-02-12 14:55:00,40.52,40.53,40.51,40.53,68700.0,29.2279,29.2351,29.2207,29.2351,68700.0
2014-02-12 15:00:00,40.53,40.53,40.52,40.53,70400.0,29.2351,29.2351,29.2279,29.2351,70400.0
2014-02-12 15:05:00,40.53,40.57,40.52,40.57,91000.0,29.2351,29.264,29.2279,29.264,91000.0
2014-02-12 15:10:00,40.57,40.57,40.53,40.54,100200.0,29.264,29.264,29.2351,29.2423,100200.0
2014-02-12 15:15:00,40.55,40.6,40.54,40.6,65400.0,29.2496,29.2856,29.2423,29.2856,65400.0
2014-02-12 15:20:00,40.59,40.61,40.56,40.57,154700.0,29.2784,29.2928,29.2568,29.264,154700.0
2014-02-12 15:25:00,40.57,40.62,40.56,40.62,78800.0,29.264,29.3,29.2568,29.3,78800.0
2014-02-12 15:30:00,40.61,40.69,40.61,40.65,298200.0,29.2928,29.3505,29.2928,29.3217,298200.0
2014-02-12 15:35:00,40.66,40.66,40.58,40.58,84600.0,29.3289,29.3289,29.2712,29.2712,84600.0
2014-02-12 15:40:00,40.57,40.61,40.56,40.6,146500.0,29.264,29.2928,29.2568,29.2856,146500.0
2014-02-12 15:45:00,40.61,40.66,40.6,40.63,287000.0,29.2928,29.3289,29.2856,29.3073,287000.0
2014-02-12 15:50:00,40.62,40.63,40.56,40.57,129700.0,29.3,29.3073,29.2568,29.264,129700.0
2014-02-12 15:55:00,40.58,40.66,40.58,40.66,204900.0,29.2712,29.3289,29.2712,29.3289,204900.0
2014-02-13 09:30:00,40.5,40.5,40.22,40.32,85400.0,29.2135,29.2135,29.0115,29.0837,85400.0
2014-02-13 09:35:00,40.32,40.47,40.3,40.32,55400.0,29.0837,29.1918,29.0692,29.0837,55400.0
2014-02-13 09:40:00,40.32,40.39,40.3,40.33,25300.0,29.0837,29.1341,29.0692,29.0909,25300.0
2014-02-13 09:45:00,40.33,40.47,40.33,40.46,56300.0,29.0909,29.1918,29.0909,29.1846,56300.0
2014-02-13 09:50:00,40.47,40.62,40.41,40.41,69300.0,29.1918,29.3,29.1486,29.1486,69300.0
2014-02-13 09:55:00,40.41,40.45,40.38,40.4,27000.0,29.1486,29.1774,29.1269,29.1414,27000.0
2014-02-13 10:00:00,40.4,40.53,40.39,40.53,53900.0,29.1414,29.2351,29.1341,29.2351,53900.0
2014-02-13 10:05:00,40.52,40.62,40.49,40.62,40000.0,29.2279,29.3,29.2063,29.3,40000.0
2014-02-13 10:10:00,40.62,40.63,40.58,40.62,34500.0,29.3,29.3073,29.2712,29.3,34500.0
2014-02-13 10:15:00,40.62,40.66,40.61,40.66,41300.0,29.3,29.3289,29.2928,29.3289,41300.0
2014-02-13 10:20:00,40.67,40.69,40.58,40.62,33400.0,29.3361,29.3505,29.2712,29.3,33400.0
2014-02-13 10:25:00,40.61,40.65,40.59,40.64,29200.0,29.2928,29.3217,29.2784,29.3145,29200.0
2014-02-13 10:30:00,40.64,40.66,40.62,40.62,35400.0,29.3145,29.3289,29.3,29.3,35400.0
2014-02-13 10:35:00,40.62,40.7,40.6,40.7,42600.0,29.3,29.3578,29.2856,29.3578,42600.0
2014-02-13 10:40:00,40.7,40.73,40.66,40.72,23300.0,29.3578,29.3794,29.3289,29.3722,23300.0
2014-02-13 10:45:00,40.71,40.72,40.67,40.71,26900.0,29.365,29.3722,29.3361,29.365,26900.0
2014-02-13 10:50:00,40.71,40.82,40.71,40.8,42300.0,29.365,29.4443,29.365,29.4299,42300.0
2014-02-13 10:55:00,40.81,40.83,40.8,40.82,31100.0,29.4371,29.4515,29.4299,29.4443,31100.0
2014-02-13 11:00:00,40.83,40.86,40.82,40.83,17000.0,29.4515,29.4732,29.4443,29.4515,17000.0
2014-02-13 11:05:00,40.82,40.83,40.76,40.79,17700.0,29.4443,29.4515,29.401,29.4227,17700.0
2014-02-13 11:10:00,40.8,40.8,40.74,40.76,19600.0,29.4299,29.4299,29.3866,29.401,19600.0
2014-02-13 11:15:00,40.77,40.82,40.77,40.79,42500.0,29.4082,29.4443,29.4082,29.4227,42500.0
2014-02-13 11:20:00,40.79,40.83,40.78,40.82,30200.0,29.4227,29.4515,29.4155,29.4443,30200.0
2014-02-13 11:25:00,40.82,40.84,40.8,40.83,18900.0,29.4443,29.4587,29.4299,29.4515,18900.0
2014-02-13 11:30:00,40.84,40.89,40.83,40.84,36300.0,29.4587,29.4948,29.4515,29.4587,36300.0
2014-02-13 11:35:00,40.84,40.9,40.83,40.89,21200.0,29.4587,29.502,29.4515,29.4948,21200.0
2014-02-13 11:40:00,40.89,40.89,40.84,40.85,21300.0,29.4948,29.4948,29.4587,29.4659,21300.0
2014-02-13 11:45:00,40.84,40.9,40.84,40.86,22100.0,29.4587,29.502,29.4587,29.4732,22100.0
2014-02-13 11:50:00,40.87,40.88,40.79,40.79,25100.0,29.4804,29.4876,29.4227,29.4227,25100.0
2014-02-13 11:55:00,40.78,40.79,40.72,40.73,22200.0,29.4155,29.4227,29.3722,29.3794,22200.0
2014-02-13 12:00:00,40.73,40.75,40.71,40.75,23700.0,29.3794,29.3938,29.365,29.3938,23700.0
2014-02-13 12:05:00,40.74,40.75,40.73,40.73,13200.0,29.3866,29.3938,29.3794,29.3794,13200.0
2014-02-13 12:10:00,40.74,40.76,40.67,40.68,37300.0,29.3866,29.401,29.3361,29.3433,37300.0
2014-02-13 12:15:00,40.68,40.71,40.66,40.68,21300.0,29.3433,29.365,29.3289,29.3433,21300.0
2014-02-13 12:20:00,40.69,40.71,40.65,40.66,15300.0,29.3505,29.365,29.3217,29.3289,15300.0
2014-02-13 12:25:00,40.68,40.71,40.67,40.71,9300.0,29.3433,29.365,29.3361,29.365,9300.0
2014-02-13 12:30:00,40.7,40.74,40.69,40.71,26600.0,29.3578,29.3866,29.3505,29.365,26600.0
2014-02-13 12:35:00,40.72,40.73,40.69,40.7,29300.0,29.3722,29.3794,29.3505,29.3578,29300.0
2014-02-13 12:40:00,40.7,40.71,40.67,40.68,18200.0,29.3578,29.365,29.3361,29.3433,18200.0
2014-02-13 12:45:00,40.68,40.7,40.67,40.69,21300.0,29.3433,29.3578,29.3361,29.3505,21300.0
2014-02-13 12:50:00,40.69,40.76,40.68,40.75,26100.0,29.3505,29.401,29.3433,29.3938,26100.0
2014-02-13 12:55:00,40.75,40.76,40.73,40.73,28700.0,29.3938,29.401,29.3794,29.3794,28700.0
2014-02-13 13:00:00,40.74,40.75,40.73,40.73,20700.0,29.3866,29.3938,29.3794,29.3794,20700.0
2014-02-13 13:05:00,40.74,40.77,40.72,40.76,28900.0,29.3866,29.4082,29.3722,29.401,28900.0
2014-02-13 13:10:00,40.77,40.77,40.73,40.74,32500.0,29.4082,29.4082,29.3794,29.3866,32500.0
2014-02-13 13:15:00,40.74,40.77,40.74,40.77,26000.0,29.3866,29.4082,29.3866,29.4082,26000.0
2014-02-13 13:20:00,40.77,40.77,40.75,40.77,18700.0,29.4082,29.4082,29.3938,29.4082,18700.0
2014-02-13 13:25:00,40.77,40.79,40.77,40.77,16100.0,29.4082,29.4227,29.4082,29.4082,16100.0
2014-02-13 13:30:00,40.77,40.79,40.77,40.79,13300.0,29.4082,29.4227,29.4082,29.4227,13300.0
2014-02-13 13:35:00,40.79,40.8,40.77,40.79,28400.0,29.4227,29.4299,29.4082,29.4227,28400.0
2014-02-13 13:40:00,40.79,40.82,40.78,40.8,19900.0,29.4227,29.4443,29.4155,29.4299,19900.0
2014-02-13 13:45:00,40.81,40.82,40.79,40.79,17300.0,29.4371,29.4443,29.4227,29.4227,17300.0
2014-02-13 13:50:00,40.8,40.8,40.78,40.79,17500.0,29.4299,29.4299,29.4155,29.4227,17500.0
2014-02-13 13:55:00,40.79,40.79,40.72,40.73,40100.0,29.4227,29.4227,29.3722,29.3794,40100.0
2014-02-13 14:00:00,40.73,40.75,40.7,40.73,62100.0,29.3794,29.3938,29.3578,29.3794,62100.0
2014-02-13 14:05:00,40.73,40.76,40.73,40.74,22100.0,29.3794,29.401,29.3794,29.3866,22100.0
2014-02-13 14:10:00,40.74,40.75,40.71,40.72,17500.0,29.3866,29.3938,29.365,29.3722,17500.0
2014-02-13 14:15:00,40.72,40.73,40.7,40.7,26100.0,29.3722,29.3794,29.3578,29.3578,26100.0
2014-02-13 14:20:00,40.7,40.71,40.69,40.71,23300.0,29.3578,29.365,29.3505,29.365,23300.0
2014-02-13 14:25:00,40.7,40.71,40.66,40.67,26200.0,29.3578,29.365,29.3289,29.3361,26200.0
2014-02-13 14:30:00,40.66,40.67,40.65,40.65,25200.0,29.3289,29.3361,29.3217,29.3217,25200.0
2014-02-13 14:35:00,40.66,40.67,40.65,40.67,33600.0,29.3289,29.3361,29.3217,29.3361,33600.0
2014-02-13 14:40:00,40.66,40.69,40.66,40.69,16000.0,29.3289,29.3505,29.3289,29.3505,16000.0
2014-02-13 14:45:00,40.7,40.71,40.69,40.7,34200.0,29.3578,29.365,29.3505,29.3578,34200.0
2014-02-13 14:50:00,40.7,40.71,40.68,40.69,61300.0,29.3578,29.365,29.3433,29.3505,61300.0
2014-02-13 14:55:00,40.69,40.7,40.67,40.67,43600.0,29.3505,29.3578,29.3361,29.3361,43600.0
2014-02-13 15:00:00,40.67,40.69,40.67,40.67,21300.0,29.3361,29.3505,29.3361,29.3361,21300.0
2014-02-13 15:05:00,40.67,40.68,40.65,40.68,61500.0,29.3361,29.3433,29.3217,29.3433,61500.0
2014-02-13 15:10:00,40.68,40.7,40.67,40.69,31900.0,29.3433,29.3578,29.3361,29.3505,31900.0
2014-02-13 15:15:00,40.69,40.7,40.67,40.67,29400.0,29.3505,29.3578,29.3361,29.3361,29400.0
2014-02-13 15:20:00,40.67,40.68,40.66,40.67,14600.0,29.3361,29.3433,29.3289,29.3361,14600.0
2014-02-13 15:25:00,40.67,40.69,40.66,40.67,42300.0,29.3361,29.3505,29.3289,29.3361,42300.0
2014-02-13 15:30:00,40.67,40.69,40.65,40.68,54600.0,29.3361,29.3505,29.3217,29.3433,54600.0
2014-02-13 15:35:00,40.69,40.69,40.65,40.66,42200.0,29.3505,29.3505,29.3217,29.3289,42200.0
2014-02-13 15:40:00,40.66,40.67,40.64,40.66,95200.0,29.3289,29.3361,29.3145,29.3289,95200.0
2014-02-13 15:45:00,40.66,40.68,40.66,40.68,53200.0,29.3289,29.3433,29.3289,29.3433,53200.0
2014-02-13 15:50:00,40.67,40.7,40.67,40.7,92700.0,29.3361,29.3578,29.3361,29.3578,92700.0
2014-02-13 15:55:00,40.7,40.7,40.64,40.67,157500.0,29.3578,29.3578,29.3145,29.3361,157500.0
2014-02-14 09:30:00,40.71,40.71,40.55,40.67,62300.0,29.365,29.365,29.2496,29.3361,62300.0
2014-02-14 09:35:00,40.67,40.74,40.62,40.68,12200.0,29.3361,29.3866,29.3,29.3433,12200.0
2014-02-14 09:40:00,40.69,40.73,40.6,40.64,26400.0,29.3505,29.3794,29.2856,29.3145,26400.0
2014-02-14 09:45:00,40.62,40.74,40.62,40.71,13500.0,29.3,29.3866,29.3,29.365,13500.0
2014-02-14 09:50:00,40.68,40.75,40.58,40.68,51800.0,29.3433,29.3938,29.2712,29.3433,51800.0
2014-02-14 09:55:00,40.67,40.72,40.67,40.69,22300.0,29.3361,29.3722,29.3361,29.3505,22300.0
2014-02-14 10:00:00,40.7,40.72,40.51,40.51,70600.0,29.3578,29.3722,29.2207,29.2207,70600.0
2014-02-14 10:05:00,40.52,40.7,40.52,40.69,25200.0,29.2279,29.3578,29.2279,29.3505,25200.0
2014-02-14 10:10:00,40.7,40.81,40.7,40.79,49100.0,29.3578,29.4371,29.3578,29.4227,49100.0
2014-02-14 10:15:00,40.81,40.87,40.8,40.86,23300.0,29.4371,29.4804,29.4299,29.4732,23300.0
2014-02-14 10:20:00,40.85,40.91,40.85,40.9,17300.0,29.4659,29.5092,29.4659,29.502,17300.0
2014-02-14 10:25:00,40.89,40.95,40.89,40.92,26300.0,29.4948,29.5381,29.4948,29.5164,26300.0
2014-02-14 10:30:00,40.92,40.97,40.91,40.94,36900.0,29.5164,29.5525,29.5092,29.5309,36900.0
2014-02-14 10:35:00,40.94,40.94,40.86,40.89,38000.0,29.5309,29.5309,29.4732,29.4948,38000.0
2014-02-14 10:40:00,40.88,40.91,40.86,40.9,22100.0,29.4876,29.5092,29.4732,29.502,22100.0
2014-02-14 10:45:00,40.91,40.94,40.89,40.94,20700.0,29.5092,29.5309,29.4948,29.5309,20700.0
2014-02-14 10:50:00,40.94,40.94,40.9,40.92,23400.0,29.5309,29.5309,29.502,29.5164,23400.0
2014-02-14 10:55:00,40.93,40.93,40.87,40.9,23100.0,29.5237,29.5237,29.4804,29.502,23100.0
2014-02-14 11:00:00,40.9,40.93,40.88,40.93,22000.0,29.502,29.5237,29.4876,29.5237,22000.0
2014-02-14 11:05:00,40.92,40.94,40.9,40.9,24000.0,29.5164,29.5309,29.502,29.502,24000.0
2014-02-14 11:10:00,40.91,40.95,40.87,40.87,39400.0,29.5092,29.5381,29.4804,29.4804,39400.0
2014-02-14 11:15:00,40.86,40.88,40.86,40.87,13000.0,29.4732,29.4876,29.4732,29.4804,13000.0
2014-02-14 11:20:00,40.86,40.9,40.86,40.87,26800.0,29.4732,29.502,29.4732,29.4804,26800.0
2014-02-14 11:25:00,40.87,40.89,40.85,40.86,19800.0,29.4804,29.4948,29.4659,29.4732,19800.0
2014-02-14 11:30:00,40.85,40.85,40.8,40.81,27700.0,29.4659,29.4659,29.4299,29.4371,27700.0
2014-02-14 11:35:00,40.81,40.87,40.8,40.87,18400.0,29.4371,29.4804,29.4299,29.4804,18400.0
2014-02-14 11:40:00,40.87,40.89,40.85,40.88,30000.0,29.4804,29.4948,29.4659,29.4876,30000.0
2014-02-14 11:45:00,40.88,40.91,40.87,40.89,42100.0,29.4876,29.5092,29.4804,29.4948,42100.0
2014-02-14 11:50:00,40.88,40.88,40.75,40.76,50200.0,29.4876,29.4876,29.3938,29.401,50200.0
2014-02-14 11:55:00,40.76,40.79,40.74,40.75,13800.0,29.401,29.4227,29.3866,29.3938,13800.0
2014-02-14 12:00:00,40.75,40.79,40.75,40.78,15400.0,29.3938,29.4227,29.3938,29.4155,15400.0
2014-02-14 12:05:00,40.79,40.79,40.75,40.75,23200.0,29.4227,29.4227,29.3938,29.3938,23200.0
2014-02-14 12:10:00,40.76,40.79,40.75,40.77,32000.0,29.401,29.4227,29.3938,29.4082,32000.0
2014-02-14 12:15:00,40.77,40.81,40.77,40.78,16100.0,29.4082,29.4371,29.4082,29.4155,16100.0
2014-02-14 12:20:00,40.79,40.86,40.78,40.86,13300.0,29.4227,29.4732,29.4155,29.4732,13300.0
2014-02-14 12:25:00,40.86,40.86,40.84,40.85,12400.0,29.4732,29.4732,29.4587,29.4659,12400.0
2014-02-14 12:30:00,40.85,40.89,40.84,40.89,28400.0,29.4659,29.4948,29.4587,29.4948,28400.0
2014-02-14 12:35:00,40.89,40.89,40.86,40.87,36000.0,29.4948,29.4948,29.4732,29.4804,36000.0
2014-02-14 12:40:00,40.87,40.88,40.86,40.87,23400.0,29.4804,29.4876,29.4732,29.4804,23400.0
2014-02-14 12:45:00,40.88,40.89,40.87,40.89,6600.0,29.4876,29.4948,29.4804,29.4948,6600.0
2014-02-14 12:50:00,40.88,40.89,40.86,40.86,16300.0,29.4876,29.4948,29.4732,29.4732,16300.0
2014-02-14 12:55:00,40.86,40.86,40.84,40.86,29100.0,29.4732,29.4732,29.4587,29.4732,29100.0
2014-02-14 13:00:00,40.85,40.88,40.85,40.88,21200.0,29.4659,29.4876,29.4659,29.4876,21200.0
2014-02-14 13:05:00,40.88,40.88,40.85,40.86,23400.0,29.4876,29.4876,29.4659,29.4732,23400.0
2014-02-14 13:10:00,40.87,40.88,40.87,40.88,10200.0,29.4804,29.4876,29.4804,29.4876,10200.0
2014-02-14 13:15:00,40.88,40.88,40.86,40.88,20000.0,29.4876,29.4876,29.4732,29.4876,20000.0
2014-02-14 13:20:00,40.88,40.89,40.86,40.86,23000.0,29.4876,29.4948,29.4732,29.4732,23000.0
2014-02-14 13:25:00,40.86,40.89,40.86,40.88,32500.0,29.4732,29.4948,29.4732,29.4876,32500.0
2014-02-14 13:30:00,40.88,40.89,40.87,40.89,13200.0,29.4876,29.4948,29.4804,29.4948,13200.0
2014-02-14 13:35:00,40.89,40.9,40.87,40.9,22000.0,29.4948,29.502,29.4804,29.502,22000.0
2014-02-14 13:40:00,40.9,40.9,40.89,40.9,10200.0,29.502,29.502,29.4948,29.502,10200.0
2014-02-14 13:45:00,40.9,40.92,40.89,40.89,69000.0,29.502,29.5164,29.4948,29.4948,69000.0
2014-02-14 13:50:00,40.89,40.9,40.89,40.89,19700.0,29.4948,29.502,29.4948,29.4948,19700.0
2014-02-14 13:55:00,40.89,40.91,40.89,40.9,32200.0,29.4948,29.5092,29.4948,29.502,32200.0
2014-02-14 14:00:00,40.9,40.91,40.89,40.91,46900.0,29.502,29.5092,29.4948,29.5092,46900.0
2014-02-14 14:05:00,40.9,40.91,40.87,40.87,35500.0,29.502,29.5092,29.4804,29.4804,35500.0
2014-02-14 14:10:00,40.88,40.9,40.87,40.9,15700.0,29.4876,29.502,29.4804,29.502,15700.0
2014-02-14 14:15:00,40.89,40.91,40.89,40.91,37500.0,29.4948,29.5092,29.4948,29.5092,37500.0
2014-02-14 14:20:00,40.91,40.91,40.86,40.87,53700.0,29.5092,29.5092,29.4732,29.4804,53700.0
2014-02-14 14:25:00,40.87,40.89,40.86,40.88,20300.0,29.4804,29.4948,29.4732,29.4876,20300.0
2014-02-14 14:30:00,40.88,40.89,40.87,40.87,17500.0,29.4876,29.4948,29.4804,29.4804,17500.0
2014-02-14 14:35:00,40.87,40.88,40.85,40.86,40900.0,29.4804,29.4876,29.4659,29.4732,40900.0
2014-02-14 14:40:00,40.87,40.89,40.86,40.87,49100.0,29.4804,29.4948,29.4732,29.4804,49100.0
2014-02-14 14:45:00,40.88,40.88,40.87,40.87,12400.0,29.4876,29.4876,29.4804,29.4804,12400.0
2014-02-14 14:50:00,40.87,40.88,40.86,40.87,54400.0,29.4804,29.4876,29.4732,29.4804,54400.0
2014-02-14 14:55:00,40.87,40.9,40.87,40.89,59600.0,29.4804,29.502,29.4804,29.4948,59600.0
2014-02-14 15:00:00,40.88,40.9,40.88,40.9,17200.0,29.4876,29.502,29.4876,29.502,17200.0
2014-02-14 15:05:00,40.9,40.9,40.89,40.9,11900.0,29.502,29.502,29.4948,29.502,11900.0
2014-02-14 15:10:00,40.89,40.91,40.88,40.89,56500.0,29.4948,29.5092,29.4876,29.4948,56500.0
2014-02-14 15:15:00,40.89,40.89,40.85,40.85,24200.0,29.4948,29.4948,29.4659,29.4659,24200.0
2014-02-14 15:20:00,40.85,40.88,40.85,40.86,65900.0,29.4659,29.4876,29.4659,29.4732,65900.0
2014-02-14 15:25:00,40.85,40.89,40.85,40.88,36500.0,29.4659,29.4948,29.4659,29.4876,36500.0
2014-02-14 15:30:00,40.89,40.89,40.87,40.87,66200.0,29.4948,29.4948,29.4804,29.4804,66200.0
2014-02-14 15:35:00,40.87,40.88,40.83,40.84,70200.0,29.4804,29.4876,29.4515,29.4587,70200.0
2014-02-14 15:40:00,40.83,40.86,40.83,40.86,93700.0,29.4515,29.4732,29.4515,29.4732,93700.0
2014-02-14 15:45:00,40.85,40.86,40.8,40.81,162100.0,29.4659,29.4732,29.4299,29.4371,162100.0
2014-02-14 15:50:00,40.81,40.81,40.77,40.79,164400.0,29.4371,29.4371,29.4082,29.4227,164400.0
2014-02-14 15:55:00,40.79,40.79,40.77,40.78,278100.0,29.4227,29.4227,29.4082,29.4155,278100.0
2014-02-18 09:30:00,40.66,40.91,40.63,40.75,120800.0,29.5026,29.684,29.4808,29.5679,120800.0
2014-02-18 09:35:00,40.76,40.85,40.69,40.7,62700.0,29.5751,29.6404,29.5243,29.5316,62700.0
2014-02-18 09:40:00,40.7,40.74,40.66,40.69,40300.0,29.5316,29.5606,29.5026,29.5243,40300.0
2014-02-18 09:45:00,40.68,40.78,40.68,40.72,50900.0,29.5171,29.5896,29.5171,29.5461,50900.0
2014-02-18 09:50:00,40.72,40.72,40.54,40.54,57000.0,29.5461,29.5461,29.4155,29.4155,57000.0
2014-02-18 09:55:00,40.54,40.55,40.47,40.5,34900.0,29.4155,29.4228,29.3647,29.3865,34900.0
2014-02-18 10:00:00,40.5,40.58,40.48,40.58,26100.0,29.3865,29.4445,29.372,29.4445,26100.0
2014-02-18 10:05:00,40.59,40.61,40.53,40.58,41900.0,29.4518,29.4663,29.4082,29.4445,41900.0
2014-02-18 10:10:00,40.58,40.64,40.57,40.64,24000.0,29.4445,29.4881,29.4373,29.4881,24000.0
2014-02-18 10:15:00,40.64,40.71,40.63,40.66,43900.0,29.4881,29.5389,29.4808,29.5026,43900.0
2014-02-18 10:20:00,40.66,40.71,40.66,40.69,32300.0,29.5026,29.5389,29.5026,29.5243,32300.0
2014-02-18 10:25:00,40.68,40.73,40.65,40.69,29300.0,29.5171,29.5534,29.4953,29.5243,29300.0
2014-02-18 10:30:00,40.69,40.72,40.65,40.67,39400.0,29.5243,29.5461,29.4953,29.5098,39400.0
2014-02-18 10:35:00,40.67,40.67,40.58,40.59,29300.0,29.5098,29.5098,29.4445,29.4518,29300.0
2014-02-18 10:40:00,40.6,40.69,40.59,40.66,34800.0,29.459,29.5243,29.4518,29.5026,34800.0
2014-02-18 10:45:00,40.66,40.66,40.61,40.62,33000.0,29.5026,29.5026,29.4663,29.4735,33000.0
2014-02-18 10:50:00,40.62,40.69,40.61,40.69,23500.0,29.4735,29.5243,29.4663,29.5243,23500.0
2014-02-18 10:55:00,40.69,40.76,40.68,40.75,19400.0,29.5243,29.5751,29.5171,29.5679,19400.0
2014-02-18 11:00:00,40.75,40.78,40.74,40.76,37400.0,29.5679,29.5896,29.5606,29.5751,37400.0
2014-02-18 11:05:00,40.77,40.77,40.73,40.75,66500.0,29.5824,29.5824,29.5534,29.5679,66500.0
2014-02-18 11:10:00,40.76,40.82,40.76,40.8,31900.0,29.5751,29.6187,29.5751,29.6042,31900.0
2014-02-18 11:15:00,40.8,40.83,40.79,40.83,29800.0,29.6042,29.6259,29.5969,29.6259,29800.0
2014-02-18 11:20:00,40.83,40.85,40.8,40.84,38900.0,29.6259,29.6404,29.6042,29.6332,38900.0
2014-02-18 11:25:00,40.84,40.86,40.83,40.85,29800.0,29.6332,29.6477,29.6259,29.6404,29800.0
2014-02-18 11:30:00,40.85,40.88,40.82,40.82,39300.0,29.6404,29.6622,29.6187,29.6187,39300.0
2014-02-18 11:35:00,40.82,40.83,40.8,40.82,27500.0,29.6187,29.6259,29.6042,29.6187,27500.0
2014-02-18 11:40:00,40.81,40.87,40.8,40.81,33500.0,29.6114,29.6549,29.6042,29.6114,33500.0
2014-02-18 11:45:00,40.82,40.86,40.81,40.81,14000.0,29.6187,29.6477,29.6114,29.6114,14000.0
2014-02-18 11:50:00,40.81,40.84,40.81,40.82,25400.0,29.6114,29.6332,29.6114,29.6187,25400.0
2014-02-18 11:55:00,40.83,40.86,40.8,40.81,55800.0,29.6259,29.6477,29.6042,29.6114,55800.0
2014-02-18 12:00:00,40.8,40.86,40.79,40.83,15300.0,29.6042,29.6477,29.5969,29.6259,15300.0
2014-02-18 12:05:00,40.82,40.84,40.82,40.82,23900.0,29.6187,29.6332,29.6187,29.6187,23900.0
2014-02-18 12:10:00,40.81,40.85,40.81,40.85,12600.0,29.6114,29.6404,29.6114,29.6404,12600.0
2014-02-18 12:15:00,40.84,40.85,40.73,40.73,44900.0,29.6332,29.6404,29.5534,29.5534,44900.0
2014-02-18 12:20:00,40.73,40.79,40.72,40.77,15000.0,29.5534,29.5969,29.5461,29.5824,15000.0
2014-02-18 12:25:00,40.77,40.78,40.71,40.72,23300.0,29.5824,29.5896,29.5389,29.5461,23300.0
2014-02-18 12:30:00,40.72,40.76,40.72,40.74,15800.0,29.5461,29.5751,29.5461,29.5606,15800.0
2014-02-18 12:35:00,40.75,40.77,40.74,40.74,20200.0,29.5679,29.5824,29.5606,29.5606,20200.0
2014-02-18 12:40:00,40.75,40.76,40.73,40.75,20100.0,29.5679,29.5751,29.5534,29.5679,20100.0
2014-02-18 12:45:00,40.75,40.77,40.72,40.73,22400.0,29.5679,29.5824,29.5461,29.5534,22400.0
2014-02-18 12:50:00,40.72,40.74,40.69,40.7,24600.0,29.5461,29.5606,29.5243,29.5316,24600.0
2014-02-18 12:55:00,40.7,40.76,40.69,40.75,14200.0,29.5316,29.5751,29.5243,29.5679,14200.0
2014-02-18 13:00:00,40.76,40.81,40.76,40.8,39700.0,29.5751,29.6114,29.5751,29.6042,39700.0
2014-02-18 13:05:00,40.8,40.8,40.77,40.77,13900.0,29.6042,29.6042,29.5824,29.5824,13900.0
2014-02-18 13:10:00,40.77,40.8,40.77,40.8,11100.0,29.5824,29.6042,29.5824,29.6042,11100.0
2014-02-18 13:15:00,40.8,40.83,40.8,40.81,24500.0,29.6042,29.6259,29.6042,29.6114,24500.0
2014-02-18 13:20:00,40.8,40.81,40.74,40.74,15600.0,29.6042,29.6114,29.5606,29.5606,15600.0
2014-02-18 13:25:00,40.74,40.75,40.71,40.71,21300.0,29.5606,29.5679,29.5389,29.5389,21300.0
2014-02-18 13:30:00,40.7,40.71,40.67,40.69,46700.0,29.5316,29.5389,29.5098,29.5243,46700.0
2014-02-18 13:35:00,40.68,40.68,40.65,40.65,20900.0,29.5171,29.5171,29.4953,29.4953,20900.0
2014-02-18 13:40:00,40.66,40.67,40.61,40.61,39500.0,29.5026,29.5098,29.4663,29.4663,39500.0
2014-02-18 13:45:00,40.61,40.61,40.55,40.55,26300.0,29.4663,29.4663,29.4228,29.4228,26300.0
2014-02-18 13:50:00,40.55,40.6,40.55,40.59,34400.0,29.4228,29.459,29.4228,29.4518,34400.0
2014-02-18 13:55:00,40.59,40.6,40.58,40.59,36700.0,29.4518,29.459,29.4445,29.4518,36700.0
2014-02-18 14:00:00,40.59,40.61,40.59,40.6,34100.0,29.4518,29.4663,29.4518,29.459,34100.0
2014-02-18 14:05:00,40.61,40.62,40.6,40.61,43600.0,29.4663,29.4735,29.459,29.4663,43600.0
2014-02-18 14:10:00,40.61,40.62,40.6,40.6,42500.0,29.4663,29.4735,29.459,29.459,42500.0
2014-02-18 14:15:00,40.61,40.62,40.6,40.62,39000.0,29.4663,29.4735,29.459,29.4735,39000.0
2014-02-18 14:20:00,40.62,40.62,40.59,40.6,54500.0,29.4735,29.4735,29.4518,29.459,54500.0
2014-02-18 14:25:00,40.6,40.61,40.58,40.58,36700.0,29.459,29.4663,29.4445,29.4445,36700.0
2014-02-18 14:30:00,40.59,40.59,40.51,40.51,71300.0,29.4518,29.4518,29.3937,29.3937,71300.0
2014-02-18 14:35:00,40.52,40.53,40.51,40.51,39300.0,29.401,29.4082,29.3937,29.3937,39300.0
2014-02-18 14:40:00,40.51,40.54,40.51,40.52,54500.0,29.3937,29.4155,29.3937,29.401,54500.0
2014-02-18 14:45:00,40.53,40.54,40.51,40.53,29500.0,29.4082,29.4155,29.3937,29.4082,29500.0
2014-02-18 14:50:00,40.54,40.58,40.53,40.58,46800.0,29.4155,29.4445,29.4082,29.4445,46800.0
2014-02-18 14:55:00,40.58,40.6,40.58,40.58,37700.0,29.4445,29.459,29.4445,29.4445,37700.0
2014-02-18 15:00:00,40.58,40.59,40.57,40.58,46300.0,29.4445,29.4518,29.4373,29.4445,46300.0
2014-02-18 15:05:00,40.58,40.59,40.56,40.56,30100.0,29.4445,29.4518,29.43,29.43,30100.0
2014-02-18 15:10:00,40.56,40.61,40.56,40.59,69400.0,29.43,29.4663,29.43,29.4518,69400.0
2014-02-18 15:15:00,40.59,40.61,40.59,40.61,27100.0,29.4518,29.4663,29.4518,29.4663,27100.0
2014-02-18 15:20:00,40.61,40.61,40.58,40.58,40500.0,29.4663,29.4663,29.4445,29.4445,40500.0
2014-02-18 15:25:00,40.59,40.61,40.58,40.6,89000.0,29.4518,29.4663,29.4445,29.459,89000.0
2014-02-18 15:30:00,40.6,40.61,40.57,40.58,97200.0,29.459,29.4663,29.4373,29.4445,97200.0
2014-02-18 15:35:00,40.58,40.59,40.57,40.58,36400.0,29.4445,29.4518,29.4373,29.4445,36400.0
2014-02-18 15:40:00,40.59,40.59,40.48,40.48,168300.0,29.4518,29.4518,29.372,29.372,168300.0
2014-02-18 15:45:00,40.49,40.54,40.48,40.51,216100.0,29.3792,29.4155,29.372,29.3937,216100.0
2014-02-18 15:50:00,40.51,40.59,40.51,40.55,172100.0,29.3937,29.4518,29.3937,29.4228,172100.0
2014-02-18 15:55:00,40.55,40.56,40.52,40.53,209000.0,29.4228,29.43,29.401,29.4082,209000.0
2014-02-19 09:30:00,40.5,40.53,40.14,40.2,95200.0,29.3865,29.4082,29.1253,29.1688,95200.0
2014-02-19 09:35:00,40.21,40.3,40.18,40.3,36200.0,29.1761,29.2414,29.1543,29.2414,36200.0
2014-02-19 09:40:00,40.32,40.35,40.25,40.32,41900.0,29.2559,29.2776,29.2051,29.2559,41900.0
2014-02-19 09:45:00,40.33,40.38,40.31,40.31,32100.0,29.2631,29.2994,29.2486,29.2486,32100.0
2014-02-19 09:50:00,40.32,40.35,40.31,40.33,35000.0,29.2559,29.2776,29.2486,29.2631,35000.0
2014-02-19 09:55:00,40.34,40.42,40.33,40.4,36300.0,29.2704,29.3284,29.2631,29.3139,36300.0
2014-02-19 10:00:00,40.41,40.44,40.39,40.41,47200.0,29.3212,29.3429,29.3067,29.3212,47200.0
2014-02-19 10:05:00,40.42,40.42,40.37,40.41,47100.0,29.3284,29.3284,29.2921,29.3212,47100.0
2014-02-19 10:10:00,40.41,40.47,40.41,40.45,46800.0,29.3212,29.3647,29.3212,29.3502,46800.0
2014-02-19 10:15:00,40.45,40.51,40.45,40.45,70000.0,29.3502,29.3937,29.3502,29.3502,70000.0
2014-02-19 10:20:00,40.46,40.49,40.43,40.44,30900.0,29.3575,29.3792,29.3357,29.3429,30900.0
2014-02-19 10:25:00,40.43,40.46,40.43,40.43,35000.0,29.3357,29.3575,29.3357,29.3357,35000.0
2014-02-19 10:30:00,40.42,40.43,40.39,40.41,33600.0,29.3284,29.3357,29.3067,29.3212,33600.0
2014-02-19 10:35:00,40.41,40.42,40.38,40.38,57700.0,29.3212,29.3284,29.2994,29.2994,57700.0
2014-02-19 10:40:00,40.39,40.41,40.36,40.39,47300.0,29.3067,29.3212,29.2849,29.3067,47300.0
2014-02-19 10:45:00,40.4,40.42,40.38,40.41,127300.0,29.3139,29.3284,29.2994,29.3212,127300.0
2014-02-19 10:50:00,40.43,40.46,40.43,40.45,38300.0,29.3357,29.3575,29.3357,29.3502,38300.0
2014-02-19 10:55:00,40.45,40.46,40.39,40.42,45000.0,29.3502,29.3575,29.3067,29.3284,45000.0
2014-02-19 11:00:00,40.42,40.44,40.4,40.41,37400.0,29.3284,29.3429,29.3139,29.3212,37400.0
2014-02-19 11:05:00,40.42,40.42,40.39,40.39,37300.0,29.3284,29.3284,29.3067,29.3067,37300.0
2014-02-19 11:10:00,40.4,40.4,40.37,40.4,51700.0,29.3139,29.3139,29.2921,29.3139,51700.0
2014-02-19 11:15:00,40.39,40.45,40.38,40.43,28800.0,29.3067,29.3502,29.2994,29.3357,28800.0
2014-02-19 11:20:00,40.43,40.45,40.41,40.42,32500.0,29.3357,29.3502,29.3212,29.3284,32500.0
2014-02-19 11:25:00,40.42,40.42,40.4,40.4,22700.0,29.3284,29.3284,29.3139,29.3139,22700.0
2014-02-19 11:30:00,40.41,40.41,40.37,40.38,35300.0,29.3212,29.3212,29.2921,29.2994,35300.0
2014-02-19 11:35:00,40.37,40.39,40.32,40.33,42400.0,29.2921,29.3067,29.2559,29.2631,42400.0
2014-02-19 11:40:00,40.32,40.32,40.28,40.28,40300.0,29.2559,29.2559,29.2268,29.2268,40300.0
2014-02-19 11:45:00,40.29,40.29,40.24,40.26,48600.0,29.2341,29.2341,29.1978,29.2123,48600.0
2014-02-19 11:50:00,40.26,40.3,40.26,40.29,18400.0,29.2123,29.2414,29.2123,29.2341,18400.0
2014-02-19 11:55:00,40.29,40.3,40.16,40.16,59800.0,29.2341,29.2414,29.1398,29.1398,59800.0
2014-02-19 12:00:00,40.16,40.16,40.12,40.16,46100.0,29.1398,29.1398,29.1108,29.1398,46100.0
2014-02-19 12:05:00,40.16,40.17,40.14,40.14,23700.0,29.1398,29.147,29.1253,29.1253,23700.0
2014-02-19 12:10:00,40.14,40.16,40.12,40.14,28400.0,29.1253,29.1398,29.1108,29.1253,28400.0
2014-02-19 12:15:00,40.14,40.14,40.06,40.09,47600.0,29.1253,29.1253,29.0672,29.089,47600.0
2014-02-19 12:20:00,40.08,40.09,40.01,40.07,34900.0,29.0817,29.089,29.0309,29.0745,34900.0
2014-02-19 12:25:00,40.08,40.1,40.05,40.1,24200.0,29.0817,29.0962,29.06,29.0962,24200.0
2014-02-19 12:30:00,40.09,40.15,40.09,40.1,28000.0,29.089,29.1325,29.089,29.0962,28000.0
2014-02-19 12:35:00,40.1,40.16,40.09,40.13,20800.0,29.0962,29.1398,29.089,29.118,20800.0
2014-02-19 12:40:00,40.14,40.14,40.06,40.08,34100.0,29.1253,29.1253,29.0672,29.0817,34100.0
2014-02-19 12:45:00,40.08,40.1,40.06,40.08,34400.0,29.0817,29.0962,29.0672,29.0817,34400.0
2014-02-19 12:50:00,40.08,40.1,40.05,40.06,23500.0,29.0817,29.0962,29.06,29.0672,23500.0
2014-02-19 12:55:00,40.05,40.06,40.02,40.04,48700.0,29.06,29.0672,29.0382,29.0527,48700.0
2014-02-19 13:00:00,40.04,40.05,40.01,40.02,29500.0,29.0527,29.06,29.0309,29.0382,29500.0
2014-02-19 13:05:00,40.01,40.04,39.99,40.02,40100.0,29.0309,29.0527,29.0164,29.0382,40100.0
2014-02-19 13:10:00,40.03,40.08,40.03,40.08,28900.0,29.0454,29.0817,29.0454,29.0817,28900.0
2014-02-19 13:15:00,40.08,40.1,40.08,40.08,23000.0,29.0817,29.0962,29.0817,29.0817,23000.0
2014-02-19 13:20:00,40.09,40.11,40.08,40.1,26900.0,29.089,29.1035,29.0817,29.0962,26900.0
2014-02-19 13:25:00,40.11,40.11,40.09,40.09,18400.0,29.1035,29.1035,29.089,29.089,18400.0
2014-02-19 13:30:00,40.1,40.13,40.09,40.13,27900.0,29.0962,29.118,29.089,29.118,27900.0
2014-02-19 13:35:00,40.12,40.14,40.12,40.14,39500.0,29.1108,29.1253,29.1108,29.1253,39500.0
2014-02-19 13:40:00,40.13,40.14,40.12,40.13,23500.0,29.118,29.1253,29.1108,29.118,23500.0
2014-02-19 13:45:00,40.13,40.16,40.13,40.15,34900.0,29.118,29.1398,29.118,29.1325,34900.0
2014-02-19 13:50:00,40.15,40.18,40.15,40.17,20800.0,29.1325,29.1543,29.1325,29.147,20800.0
2014-02-19 13:55:00,40.17,40.18,40.12,40.13,28400.0,29.147,29.1543,29.1108,29.118,28400.0
2014-02-19 14:00:00,40.12,40.17,40.1,40.15,64000.0,29.1108,29.147,29.0962,29.1325,64000.0
2014-02-19 14:05:00,40.15,40.23,40.13,40.23,33500.0,29.1325,29.1906,29.118,29.1906,33500.0
2014-02-19 14:10:00,40.23,40.23,40.18,40.19,38300.0,29.1906,29.1906,29.1543,29.1615,38300.0
2014-02-19 14:15:00,40.19,40.19,40.11,40.13,75600.0,29.1615,29.1615,29.1035,29.118,75600.0
2014-02-19 14:20:00,40.12,40.13,40.03,40.11,74200.0,29.1108,29.118,29.0454,29.1035,74200.0
2014-02-19 14:25:00,40.12,40.18,40.11,40.17,24700.0,29.1108,29.1543,29.1035,29.147,24700.0
2014-02-19 14:30:00,40.17,40.17,40.12,40.13,48500.0,29.147,29.147,29.1108,29.118,48500.0
2014-02-19 14:35:00,40.13,40.15,40.12,40.14,31000.0,29.118,29.1325,29.1108,29.1253,31000.0
2014-02-19 14:40:00,40.14,40.16,40.09,40.09,52400.0,29.1253,29.1398,29.089,29.089,52400.0
2014-02-19 14:45:00,40.09,40.14,40.08,40.1,41500.0,29.089,29.1253,29.0817,29.0962,41500.0
2014-02-19 14:50:00,40.09,40.15,40.09,40.15,40400.0,29.089,29.1325,29.089,29.1325,40400.0
2014-02-19 14:55:00,40.15,40.16,40.08,40.12,60100.0,29.1325,29.1398,29.0817,29.1108,60100.0
2014-02-19 15:00:00,40.13,40.15,40.12,40.14,37700.0,29.118,29.1325,29.1108,29.1253,37700.0
2014-02-19 15:05:00,40.14,40.16,40.12,40.12,33200.0,29.1253,29.1398,29.1108,29.1108,33200.0
2014-02-19 15:10:00,40.12,40.12,40.02,40.03,68300.0,29.1108,29.1108,29.0382,29.0454,68300.0
2014-02-19 15:15:00,40.04,40.06,40.01,40.01,61400.0,29.0527,29.0672,29.0309,29.0309,61400.0
2014-02-19 15:20:00,40.01,40.02,39.99,40.01,48100.0,29.0309,29.0382,29.0164,29.0309,48100.0
2014-02-19 15:25:00,40.01,40.02,39.99,40.01,166000.0,29.0309,29.0382,29.0164,29.0309,166000.0
2014-02-19 15:30:00,40.02,40.06,40.0,40.05,143100.0,29.0382,29.0672,29.0237,29.06,143100.0
2014-02-19 15:35:00,40.05,40.06,39.98,40.0,139900.0,29.06,29.0672,29.0092,29.0237,139900.0
2014-02-19 15:40:00,39.99,40.01,39.96,39.96,96400.0,29.0164,29.0309,28.9947,28.9947,96400.0
2014-02-19 15:45:00,39.97,39.99,39.93,39.97,155600.0,29.0019,29.0164,28.9729,29.0019,155600.0
2014-02-19 15:50:00,39.97,39.98,39.89,39.9,186100.0,29.0019,29.0092,28.9439,28.9511,186100.0
2014-02-19 15:55:00,39.91,39.95,39.9,39.95,249300.0,28.9584,28.9874,28.9511,28.9874,249300.0
2014-02-20 09:30:00,39.95,40.18,39.93,40.1,63400.0,28.9874,29.1543,28.9729,29.0962,63400.0
2014-02-20 09:35:00,40.1,40.11,39.99,39.99,61900.0,29.0962,29.1035,29.0164,29.0164,61900.0
2014-02-20 09:40:00,39.99,40.05,39.92,39.97,30500.0,29.0164,29.06,28.9656,29.0019,30500.0
2014-02-20 09:45:00,39.98,40.01,39.95,39.95,24600.0,29.0092,29.0309,28.9874,28.9874,24600.0
2014-02-20 09:50:00,39.95,40.02,39.95,39.98,31400.0,28.9874,29.0382,28.9874,29.0092,31400.0
2014-02-20 09:55:00,39.97,40.04,39.93,40.04,24700.0,29.0019,29.0527,28.9729,29.0527,24700.0
2014-02-20 10:00:00,40.04,40.05,39.88,39.99,80300.0,29.0527,29.06,28.9366,29.0164,80300.0
2014-02-20 10:05:00,39.99,39.99,39.86,39.88,47200.0,29.0164,29.0164,28.9221,28.9366,47200.0
2014-02-20 10:10:00,39.88,40.05,39.88,40.05,62400.0,28.9366,29.06,28.9366,29.06,62400.0
2014-02-20 10:15:00,40.06,40.1,40.03,40.05,55600.0,29.0672,29.0962,29.0454,29.06,55600.0
2014-02-20 10:20:00,40.05,40.09,40.04,40.06,44000.0,29.06,29.089,29.0527,29.0672,44000.0
2014-02-20 10:25:00,40.07,40.14,40.06,40.06,74200.0,29.0745,29.1253,29.0672,29.0672,74200.0
2014-02-20 10:30:00,40.07,40.2,40.07,40.16,58600.0,29.0745,29.1688,29.0745,29.1398,58600.0
2014-02-20 10:35:00,40.16,40.21,40.16,40.17,34800.0,29.1398,29.1761,29.1398,29.147,34800.0
2014-02-20 10:40:00,40.18,40.22,40.17,40.19,33000.0,29.1543,29.1833,29.147,29.1615,33000.0
2014-02-20 10:45:00,40.19,40.2,40.15,40.15,28600.0,29.1615,29.1688,29.1325,29.1325,28600.0
2014-02-20 10:50:00,40.15,40.16,40.09,40.14,42700.0,29.1325,29.1398,29.089,29.1253,42700.0
2014-02-20 10:55:00,40.14,40.16,40.12,40.14,35600.0,29.1253,29.1398,29.1108,29.1253,35600.0
2014-02-20 11:00:00,40.14,40.2,40.14,40.2,33000.0,29.1253,29.1688,29.1253,29.1688,33000.0
2014-02-20 11:05:00,40.2,40.21,40.18,40.2,29400.0,29.1688,29.1761,29.1543,29.1688,29400.0
2014-02-20 11:10:00,40.2,40.24,40.19,40.24,32800.0,29.1688,29.1978,29.1615,29.1978,32800.0
2014-02-20 11:15:00,40.23,40.26,40.17,40.18,38500.0,29.1906,29.2123,29.147,29.1543,38500.0
2014-02-20 11:20:00,40.17,40.18,40.15,40.15,12700.0,29.147,29.1543,29.1325,29.1325,12700.0
2014-02-20 11:25:00,40.15,40.2,40.13,40.2,35200.0,29.1325,29.1688,29.118,29.1688,35200.0
2014-02-20 11:30:00,40.2,40.21,40.17,40.2,28900.0,29.1688,29.1761,29.147,29.1688,28900.0
2014-02-20 11:35:00,40.2,40.22,40.16,40.19,47000.0,29.1688,29.1833,29.1398,29.1615,47000.0
2014-02-20 11:40:00,40.19,40.21,40.18,40.21,15800.0,29.1615,29.1761,29.1543,29.1761,15800.0
2014-02-20 11:45:00,40.21,40.22,40.18,40.2,52700.0,29.1761,29.1833,29.1543,29.1688,52700.0
2014-02-20 11:50:00,40.2,40.21,40.13,40.15,32800.0,29.1688,29.1761,29.118,29.1325,32800.0
2014-02-20 11:55:00,40.16,40.17,40.1,40.1,25700.0,29.1398,29.147,29.0962,29.0962,25700.0
2014-02-20 12:00:00,40.11,40.2,40.11,40.19,31700.0,29.1035,29.1688,29.1035,29.1615,31700.0
2014-02-20 12:05:00,40.19,40.2,40.18,40.18,22300.0,29.1615,29.1688,29.1543,29.1543,22300.0
2014-02-20 12:10:00,40.18,40.2,40.17,40.2,17800.0,29.1543,29.1688,29.147,29.1688,17800.0
2014-02-20 12:15:00,40.19,40.24,40.18,40.24,45000.0,29.1615,29.1978,29.1543,29.1978,45000.0
2014-02-20 12:20:00,40.23,40.24,40.21,40.22,19100.0,29.1906,29.1978,29.1761,29.1833,19100.0
2014-02-20 12:25:00,40.22,40.25,40.19,40.24,33000.0,29.1833,29.2051,29.1615,29.1978,33000.0
2014-02-20 12:30:00,40.25,40.25,40.19,40.19,43200.0,29.2051,29.2051,29.1615,29.1615,43200.0
2014-02-20 12:35:00,40.2,40.2,40.17,40.18,31300.0,29.1688,29.1688,29.147,29.1543,31300.0
2014-02-20 12:40:00,40.19,40.21,40.18,40.19,21700.0,29.1615,29.1761,29.1543,29.1615,21700.0
2014-02-20 12:45:00,40.19,40.2,40.18,40.2,20900.0,29.1615,29.1688,29.1543,29.1688,20900.0
2014-02-20 12:50:00,40.2,40.2,40.16,40.18,38500.0,29.1688,29.1688,29.1398,29.1543,38500.0
2014-02-20 12:55:00,40.18,40.19,40.13,40.14,31900.0,29.1543,29.1615,29.118,29.1253,31900.0
2014-02-20 13:00:00,40.14,40.2,40.13,40.19,27100.0,29.1253,29.1688,29.118,29.1615,27100.0
2014-02-20 13:05:00,40.2,40.21,40.19,40.21,12300.0,29.1688,29.1761,29.1615,29.1761,12300.0
2014-02-20 13:10:00,40.21,40.21,40.19,40.2,14600.0,29.1761,29.1761,29.1615,29.1688,14600.0
2014-02-20 13:15:00,40.2,40.2,40.18,40.19,13900.0,29.1688,29.1688,29.1543,29.1615,13900.0
2014-02-20 13:20:00,40.19,40.21,40.19,40.21,21800.0,29.1615,29.1761,29.1615,29.1761,21800.0
2014-02-20 13:25:00,40.21,40.21,40.19,40.2,26400.0,29.1761,29.1761,29.1615,29.1688,26400.0
2014-02-20 13:30:00,40.19,40.2,40.19,40.2,34100.0,29.1615,29.1688,29.1615,29.1688,34100.0
2014-02-20 13:35:00,40.2,40.2,40.19,40.2,8800.0,29.1688,29.1688,29.1615,29.1688,8800.0
2014-02-20 13:40:00,40.2,40.2,40.15,40.16,24700.0,29.1688,29.1688,29.1325,29.1398,24700.0
2014-02-20 13:45:00,40.15,40.18,40.15,40.18,20900.0,29.1325,29.1543,29.1325,29.1543,20900.0
2014-02-20 13:50:00,40.18,40.2,40.17,40.17,33300.0,29.1543,29.1688,29.147,29.147,33300.0
2014-02-20 13:55:00,40.17,40.19,40.17,40.19,19700.0,29.147,29.1615,29.147,29.1615,19700.0
2014-02-20 14:00:00,40.19,40.19,40.15,40.16,24100.0,29.1615,29.1615,29.1325,29.1398,24100.0
2014-02-20 14:05:00,40.16,40.17,40.15,40.17,44700.0,29.1398,29.147,29.1325,29.147,44700.0
2014-02-20 14:10:00,40.17,40.19,40.16,40.19,20800.0,29.147,29.1615,29.1398,29.1615,20800.0
2014-02-20 14:15:00,40.19,40.22,40.19,40.21,33100.0,29.1615,29.1833,29.1615,29.1761,33100.0
2014-02-20 14:20:00,40.22,40.23,40.18,40.18,57100.0,29.1833,29.1906,29.1543,29.1543,57100.0
2014-02-20 14:25:00,40.18,40.19,40.14,40.16,38100.0,29.1543,29.1615,29.1253,29.1398,38100.0
2014-02-20 14:30:00,40.16,40.17,40.13,40.13,36400.0,29.1398,29.147,29.118,29.118,36400.0
2014-02-20 14:35:00,40.14,40.14,40.12,40.14,31200.0,29.1253,29.1253,29.1108,29.1253,31200.0
2014-02-20 14:40:00,40.14,40.16,40.13,40.16,27300.0,29.1253,29.1398,29.118,29.1398,27300.0
2014-02-20 14:45:00,40.16,40.17,40.11,40.11,62200.0,29.1398,29.147,29.1035,29.1035,62200.0
2014-02-20 14:50:00,40.11,40.13,40.11,40.13,27900.0,29.1035,29.118,29.1035,29.118,27900.0
2014-02-20 14:55:00,40.13,40.19,40.12,40.19,33000.0,29.118,29.1615,29.1108,29.1615,33000.0
2014-02-20 15:00:00,40.19,40.21,40.18,40.2,33500.0,29.1615,29.1761,29.1543,29.1688,33500.0
2014-02-20 15:05:00,40.2,40.21,40.18,40.19,53300.0,29.1688,29.1761,29.1543,29.1615,53300.0
2014-02-20 15:10:00,40.19,40.19,40.16,40.18,53500.0,29.1615,29.1615,29.1398,29.1543,53500.0
2014-02-20 15:15:00,40.18,40.18,40.17,40.18,24900.0,29.1543,29.1543,29.147,29.1543,24900.0
2014-02-20 15:20:00,40.18,40.19,40.15,40.16,58000.0,29.1543,29.1615,29.1325,29.1398,58000.0
2014-02-20 15:25:00,40.16,40.18,40.15,40.18,49700.0,29.1398,29.1543,29.1325,29.1543,49700.0
2014-02-20 15:30:00,40.18,40.2,40.17,40.18,50400.0,29.1543,29.1688,29.147,29.1543,50400.0
2014-02-20 15:35:00,40.17,40.18,40.15,40.18,65300.0,29.147,29.1543,29.1325,29.1543,65300.0
2014-02-20 15:40:00,40.18,40.21,40.16,40.2,87600.0,29.1543,29.1761,29.1398,29.1688,87600.0
2014-02-20 15:45:00,40.2,40.22,40.17,40.2,238600.0,29.1688,29.1833,29.147,29.1688,238600.0
2014-02-20 15:50:00,40.2,40.21,40.16,40.16,106400.0,29.1688,29.1761,29.1398,29.1398,106400.0
2014-02-20 15:55:00,40.17,40.18,40.09,40.1,235000.0,29.147,29.1543,29.089,29.0962,235000.0
2014-02-21 09:30:00,40.11,40.17,40.08,40.09,234200.0,29.1035,29.147,29.0817,29.089,234200.0
2014-02-21 09:35:00,40.07,40.09,39.99,40.06,43900.0,29.0745,29.089,29.0164,29.0672,43900.0
2014-02-21 09:40:00,40.06,40.09,39.99,40.0,34000.0,29.0672,29.089,29.0164,29.0237,34000.0
2014-02-21 09:45:00,40.02,40.05,40.01,40.05,18200.0,29.0382,29.06,29.0309,29.06,18200.0
2014-02-21 09:50:00,40.06,40.12,40.03,40.11,53600.0,29.0672,29.1108,29.0454,29.1035,53600.0
2014-02-21 09:55:00,40.11,40.12,40.08,40.1,17800.0,29.1035,29.1108,29.0817,29.0962,17800.0
2014-02-21 10:00:00,40.1,40.13,40.05,40.12,45900.0,29.0962,29.118,29.06,29.1108,45900.0
2014-02-21 10:05:00,40.12,40.13,40.09,40.09,19700.0,29.1108,29.118,29.089,29.089,19700.0
2014-02-21 10:10:00,40.08,40.11,40.04,40.05,28400.0,29.0817,29.1035,29.0527,29.06,28400.0
2014-02-21 10:15:00,40.05,40.1,40.01,40.01,45300.0,29.06,29.0962,29.0309,29.0309,45300.0
2014-02-21 10:20:00,40.01,40.02,39.89,39.9,34100.0,29.0309,29.0382,28.9439,28.9511,34100.0
2014-02-21 10:25:00,39.9,39.93,39.87,39.89,34100.0,28.9511,28.9729,28.9294,28.9439,34100.0
2014-02-21 10:30:00,39.9,40.01,39.9,40.0,29900.0,28.9511,29.0309,28.9511,29.0237,29900.0
2014-02-21 10:35:00,40.01,40.05,40.01,40.05,15000.0,29.0309,29.06,29.0309,29.06,15000.0
2014-02-21 10:40:00,40.04,40.09,40.04,40.08,20700.0,29.0527,29.089,29.0527,29.0817,20700.0
2014-02-21 10:45:00,40.08,40.1,40.06,40.07,26600.0,29.0817,29.0962,29.0672,29.0745,26600.0
2014-02-21 10:50:00,40.06,40.08,40.03,40.04,28300.0,29.0672,29.0817,29.0454,29.0527,28300.0
2014-02-21 10:55:00,40.04,40.05,40.03,40.04,17900.0,29.0527,29.06,29.0454,29.0527,17900.0
2014-02-21 11:00:00,40.04,40.06,40.01,40.06,22200.0,29.0527,29.0672,29.0309,29.0672,22200.0
2014-02-21 11:05:00,40.06,40.08,40.02,40.02,14700.0,29.0672,29.0817,29.0382,29.0382,14700.0
2014-02-21 11:10:00,40.02,40.04,39.98,40.01,31700.0,29.0382,29.0527,29.0092,29.0309,31700.0
2014-02-21 11:15:00,40.01,40.05,40.01,40.04,15700.0,29.0309,29.06,29.0309,29.0527,15700.0
2014-02-21 11:20:00,40.03,40.05,40.02,40.03,22400.0,29.0454,29.06,29.0382,29.0454,22400.0
2014-02-21 11:25:00,40.04,40.05,40.01,40.05,42200.0,29.0527,29.06,29.0309,29.06,42200.0
2014-02-21 11:30:00,40.05,40.1,40.04,40.1,24500.0,29.06,29.0962,29.0527,29.0962,24500.0
2014-02-21 11:35:00,40.11,40.11,40.07,40.08,20600.0,29.1035,29.1035,29.0745,29.0817,20600.0
2014-02-21 11:40:00,40.08,40.08,40.02,40.02,31500.0,29.0817,29.0817,29.0382,29.0382,31500.0
2014-02-21 11:45:00,40.03,40.04,39.98,39.99,19800.0,29.0454,29.0527,29.0092,29.0164,19800.0
2014-02-21 11:50:00,40.0,40.04,39.99,40.0,14400.0,29.0237,29.0527,29.0164,29.0237,14400.0
2014-02-21 11:55:00,40.0,40.0,39.98,39.98,16900.0,29.0237,29.0237,29.0092,29.0092,16900.0
2014-02-21 12:00:00,39.99,40.02,39.98,40.0,31700.0,29.0164,29.0382,29.0092,29.0237,31700.0
2014-02-21 12:05:00,40.01,40.04,40.01,40.03,8900.0,29.0309,29.0527,29.0309,29.0454,8900.0
2014-02-21 12:10:00,40.03,40.07,40.02,40.07,8800.0,29.0454,29.0745,29.0382,29.0745,8800.0
2014-02-21 12:15:00,40.06,40.08,40.05,40.07,435300.0,29.0672,29.0817,29.06,29.0745,435300.0
2014-02-21 12:20:00,40.07,40.09,40.06,40.07,40900.0,29.0745,29.089,29.0672,29.0745,40900.0
2014-02-21 12:25:00,40.08,40.08,40.05,40.05,20500.0,29.0817,29.0817,29.06,29.06,20500.0
2014-02-21 12:30:00,40.06,40.06,40.02,40.02,20300.0,29.0672,29.0672,29.0382,29.0382,20300.0
2014-02-21 12:35:00,40.02,40.03,40.02,40.03,11000.0,29.0382,29.0454,29.0382,29.0454,11000.0
2014-02-21 12:40:00,40.03,40.03,40.0,40.02,12900.0,29.0454,29.0454,29.0237,29.0382,12900.0
2014-02-21 12:45:00,40.01,40.02,39.96,39.99,27800.0,29.0309,29.0382,28.9947,29.0164,27800.0
2014-02-21 12:50:00,39.99,40.03,39.99,40.0,15300.0,29.0164,29.0454,29.0164,29.0237,15300.0
2014-02-21 12:55:00,40.01,40.02,40.01,40.02,5100.0,29.0309,29.0382,29.0309,29.0382,5100.0
2014-02-21 13:00:00,40.02,40.03,40.01,40.03,3300.0,29.0382,29.0454,29.0309,29.0454,3300.0
2014-02-21 13:05:00,40.02,40.02,39.98,40.0,52000.0,29.0382,29.0382,29.0092,29.0237,52000.0
2014-02-21 13:10:00,40.0,40.02,39.99,40.02,10900.0,29.0237,29.0382,29.0164,29.0382,10900.0
2014-02-21 13:15:00,40.02,40.03,40.01,40.02,5900.0,29.0382,29.0454,29.0309,29.0382,5900.0
2014-02-21 13:20:00,40.02,40.06,40.02,40.06,17100.0,29.0382,29.0672,29.0382,29.0672,17100.0
2014-02-21 13:25:00,40.06,40.06,40.03,40.06,13300.0,29.0672,29.0672,29.0454,29.0672,13300.0
2014-02-21 13:30:00,40.06,40.08,40.06,40.07,20600.0,29.0672,29.0817,29.0672,29.0745,20600.0
2014-02-21 13:35:00,40.07,40.07,39.99,40.0,43200.0,29.0745,29.0745,29.0164,29.0237,43200.0
2014-02-21 13:40:00,39.99,40.03,39.98,40.03,14500.0,29.0164,29.0454,29.0092,29.0454,14500.0
2014-02-21 13:45:00,40.03,40.05,40.01,40.02,18600.0,29.0454,29.06,29.0309,29.0382,18600.0
2014-02-21 13:50:00,40.02,40.03,39.99,39.99,11300.0,29.0382,29.0454,29.0164,29.0164,11300.0
2014-02-21 13:55:00,39.98,40.01,39.98,40.0,56000.0,29.0092,29.0309,29.0092,29.0237,56000.0
2014-02-21 14:00:00,40.0,40.02,40.0,40.0,17900.0,29.0237,29.0382,29.0237,29.0237,17900.0
2014-02-21 14:05:00,40.0,40.01,39.93,39.94,25200.0,29.0237,29.0309,28.9729,28.9801,25200.0
2014-02-21 14:10:00,39.94,39.95,39.87,39.87,55400.0,28.9801,28.9874,28.9294,28.9294,55400.0
2014-02-21 14:15:00,39.88,39.9,39.87,39.87,22700.0,28.9366,28.9511,28.9294,28.9294,22700.0
2014-02-21 14:20:00,39.88,39.88,39.83,39.84,36100.0,28.9366,28.9366,28.9003,28.9076,36100.0
2014-02-21 14:25:00,39.83,39.85,39.82,39.82,28100.0,28.9003,28.9148,28.8931,28.8931,28100.0
2014-02-21 14:30:00,39.81,39.82,39.78,39.82,74700.0,28.8858,28.8931,28.8641,28.8931,74700.0
2014-02-21 14:35:00,39.81,39.84,39.81,39.84,80500.0,28.8858,28.9076,28.8858,28.9076,80500.0
2014-02-21 14:40:00,39.84,39.95,39.84,39.94,47500.0,28.9076,28.9874,28.9076,28.9801,47500.0
2014-02-21 14:45:00,39.94,39.99,39.94,39.99,40100.0,28.9801,29.0164,28.9801,29.0164,40100.0
2014-02-21 14:50:00,39.99,39.99,39.96,39.99,23900.0,29.0164,29.0164,28.9947,29.0164,23900.0
2014-02-21 14:55:00,40.0,40.02,39.98,40.0,51500.0,29.0237,29.0382,29.0092,29.0237,51500.0
2014-02-21 15:00:00,39.99,40.02,39.98,39.98,41300.0,29.0164,29.0382,29.0092,29.0092,41300.0
2014-02-21 15:05:00,39.99,40.03,39.99,40.03,16700.0,29.0164,29.0454,29.0164,29.0454,16700.0
2014-02-21 15:10:00,40.03,40.03,40.0,40.02,26300.0,29.0454,29.0454,29.0237,29.0382,26300.0
2014-02-21 15:15:00,40.02,40.04,40.01,40.01,42200.0,29.0382,29.0527,29.0309,29.0309,42200.0
2014-02-21 15:20:00,40.0,40.02,39.99,40.0,58200.0,29.0237,29.0382,29.0164,29.0237,58200.0
2014-02-21 15:25:00,40.0,40.04,40.0,40.02,56300.0,29.0237,29.0527,29.0237,29.0382,56300.0
2014-02-21 15:30:00,40.02,40.03,39.99,40.0,88100.0,29.0382,29.0454,29.0164,29.0237,88100.0
2014-02-21 15:35:00,39.99,40.02,39.97,39.98,117500.0,29.0164,29.0382,29.0019,29.0092,117500.0
2014-02-21 15:40:00,39.99,40.01,39.99,39.99,81500.0,29.0164,29.0309,29.0164,29.0164,81500.0
2014-02-21 15:45:00,40.0,40.02,39.97,39.99,115100.0,29.0237,29.0382,29.0019,29.0164,115100.0
2014-02-21 15:50:00,39.98,40.01,39.97,40.0,58500.0,29.0092,29.0309,29.0019,29.0237,58500.0
2014-02-21 15:55:00,40.0,40.01,39.97,39.99,370100.0,29.0237,29.0309,29.0019,29.0164,370100.0
2014-02-24 09:30:00,40.1,40.1,39.99,40.01,62100.0,29.0962,29.0962,29.0164,29.0309,62100.0
2014-02-24 09:35:00,40.05,40.23,40.05,40.22,35300.0,29.06,29.1906,29.06,29.1833,35300.0
2014-02-24 09:40:00,40.22,40.23,40.07,40.12,40600.0,29.1833,29.1906,29.0745,29.1108,40600.0
2014-02-24 09:45:00,40.15,40.17,40.1,40.11,39000.0,29.1325,29.147,29.0962,29.1035,39000.0
2014-02-24 09:50:00,40.1,40.23,40.1,40.2,35300.0,29.0962,29.1906,29.0962,29.1688,35300.0
2014-02-24 09:55:00,40.19,40.23,40.16,40.22,15900.0,29.1615,29.1906,29.1398,29.1833,15900.0
2014-02-24 10:00:00,40.22,40.22,40.16,40.17,48100.0,29.1833,29.1833,29.1398,29.147,48100.0
2014-02-24 10:05:00,40.17,40.23,40.16,40.21,22100.0,29.147,29.1906,29.1398,29.1761,22100.0
2014-02-24 10:10:00,40.21,40.23,40.18,40.19,17400.0,29.1761,29.1906,29.1543,29.1615,17400.0
2014-02-24 10:15:00,40.19,40.2,40.15,40.17,24100.0,29.1615,29.1688,29.1325,29.147,24100.0
2014-02-24 10:20:00,40.16,40.25,40.15,40.25,39700.0,29.1398,29.2051,29.1325,29.2051,39700.0
2014-02-24 10:25:00,40.25,40.26,40.22,40.25,23600.0,29.2051,29.2123,29.1833,29.2051,23600.0
2014-02-24 10:30:00,40.26,40.3,40.22,40.27,30000.0,29.2123,29.2414,29.1833,29.2196,30000.0
2014-02-24 10:35:00,40.27,40.39,40.25,40.39,61600.0,29.2196,29.3067,29.2051,29.3067,61600.0
2014-02-24 10:40:00,40.38,40.44,40.36,40.43,56100.0,29.2994,29.3429,29.2849,29.3357,56100.0
2014-02-24 10:45:00,40.44,40.46,40.39,40.43,26200.0,29.3429,29.3575,29.3067,29.3357,26200.0
2014-02-24 10:50:00,40.43,40.46,40.4,40.43,19400.0,29.3357,29.3575,29.3139,29.3357,19400.0
2014-02-24 10:55:00,40.43,40.49,40.43,40.48,16400.0,29.3357,29.3792,29.3357,29.372,16400.0
2014-02-24 11:00:00,40.48,40.5,40.46,40.49,24900.0,29.372,29.3865,29.3575,29.3792,24900.0
2014-02-24 11:05:00,40.49,40.52,40.46,40.48,53700.0,29.3792,29.401,29.3575,29.372,53700.0
2014-02-24 11:10:00,40.49,40.54,40.48,40.53,37900.0,29.3792,29.4155,29.372,29.4082,37900.0
2014-02-24 11:15:00,40.54,40.55,40.51,40.52,29600.0,29.4155,29.4228,29.3937,29.401,29600.0
2014-02-24 11:20:00,40.52,40.56,40.48,40.55,38800.0,29.401,29.43,29.372,29.4228,38800.0
2014-02-24 11:25:00,40.55,40.6,40.55,40.59,23200.0,29.4228,29.459,29.4228,29.4518,23200.0
2014-02-24 11:30:00,40.6,40.6,40.51,40.59,96600.0,29.459,29.459,29.3937,29.4518,96600.0
2014-02-24 11:35:00,40.59,40.67,40.59,40.61,71500.0,29.4518,29.5098,29.4518,29.4663,71500.0
2014-02-24 11:40:00,40.61,40.62,40.57,40.58,30000.0,29.4663,29.4735,29.4373,29.4445,30000.0
2014-02-24 11:45:00,40.58,40.59,40.52,40.59,35200.0,29.4445,29.4518,29.401,29.4518,35200.0
2014-02-24 11:50:00,40.59,40.63,40.56,40.63,45600.0,29.4518,29.4808,29.43,29.4808,45600.0
2014-02-24 11:55:00,40.63,40.63,40.58,40.6,24200.0,29.4808,29.4808,29.4445,29.459,24200.0
2014-02-24 12:00:00,40.6,40.62,40.53,40.55,40300.0,29.459,29.4735,29.4082,29.4228,40300.0
2014-02-24 12:05:00,40.56,40.57,40.52,40.56,15000.0,29.43,29.4373,29.401,29.43,15000.0
2014-02-24 12:10:00,40.56,40.56,40.51,40.54,26400.0,29.43,29.43,29.3937,29.4155,26400.0
2014-02-24 12:15:00,40.54,40.57,40.51,40.55,25100.0,29.4155,29.4373,29.3937,29.4228,25100.0
2014-02-24 12:20:00,40.54,40.58,40.54,40.57,16900.0,29.4155,29.4445,29.4155,29.4373,16900.0
2014-02-24 12:25:00,40.58,40.58,40.53,40.53,16900.0,29.4445,29.4445,29.4082,29.4082,16900.0
2014-02-24 12:30:00,40.54,40.54,40.48,40.48,30100.0,29.4155,29.4155,29.372,29.372,30100.0
2014-02-24 12:35:00,40.48,40.48,40.45,40.47,26900.0,29.372,29.372,29.3502,29.3647,26900.0
2014-02-24 12:40:00,40.46,40.5,40.46,40.5,19100.0,29.3575,29.3865,29.3575,29.3865,19100.0
2014-02-24 12:45:00,40.5,40.51,40.49,40.51,23300.0,29.3865,29.3937,29.3792,29.3937,23300.0
2014-02-24 12:50:00,40.52,40.53,40.51,40.52,6600.0,29.401,29.4082,29.3937,29.401,6600.0
2014-02-24 12:55:00,40.53,40.53,40.48,40.5,21500.0,29.4082,29.4082,29.372,29.3865,21500.0
2014-02-24 13:00:00,40.49,40.49,40.48,40.49,6300.0,29.3792,29.3792,29.372,29.3792,6300.0
2014-02-24 13:05:00,40.49,40.5,40.48,40.5,9800.0,29.3792,29.3865,29.372,29.3865,9800.0
2014-02-24 13:10:00,40.51,40.53,40.51,40.53,9000.0,29.3937,29.4082,29.3937,29.4082,9000.0
2014-02-24 13:15:00,40.53,40.54,40.53,40.54,9100.0,29.4082,29.4155,29.4082,29.4155,9100.0
2014-02-24 13:20:00,40.54,40.57,40.54,40.57,16300.0,29.4155,29.4373,29.4155,29.4373,16300.0
2014-02-24 13:25:00,40.57,40.58,40.56,40.58,10300.0,29.4373,29.4445,29.43,29.4445,10300.0
2014-02-24 13:30:00,40.58,40.58,40.53,40.55,95100.0,29.4445,29.4445,29.4082,29.4228,95100.0
2014-02-24 13:35:00,40.54,40.55,40.5,40.52,9200.0,29.4155,29.4228,29.3865,29.401,9200.0
2014-02-24 13:40:00,40.51,40.54,40.5,40.51,13200.0,29.3937,29.4155,29.3865,29.3937,13200.0
2014-02-24 13:45:00,40.5,40.51,40.44,40.46,34800.0,29.3865,29.3937,29.3429,29.3575,34800.0
2014-02-24 13:50:00,40.46,40.46,40.43,40.43,7800.0,29.3575,29.3575,29.3357,29.3357,7800.0
2014-02-24 13:55:00,40.43,40.44,40.41,40.41,8900.0,29.3357,29.3429,29.3212,29.3212,8900.0
2014-02-24 14:00:00,40.41,40.47,40.41,40.44,78500.0,29.3212,29.3647,29.3212,29.3429,78500.0
2014-02-24 14:05:00,40.43,40.45,40.41,40.43,26100.0,29.3357,29.3502,29.3212,29.3357,26100.0
2014-02-24 14:10:00,40.42,40.44,40.39,40.43,15200.0,29.3284,29.3429,29.3067,29.3357,15200.0
2014-02-24 14:15:00,40.43,40.43,40.4,40.4,20200.0,29.3357,29.3357,29.3139,29.3139,20200.0
2014-02-24 14:20:00,40.41,40.41,40.4,40.41,50900.0,29.3212,29.3212,29.3139,29.3212,50900.0
2014-02-24 14:25:00,40.41,40.42,40.37,40.37,28300.0,29.3212,29.3284,29.2921,29.2921,28300.0
2014-02-24 14:30:00,40.38,40.38,40.32,40.32,23700.0,29.2994,29.2994,29.2559,29.2559,23700.0
2014-02-24 14:35:00,40.32,40.34,40.26,40.33,37900.0,29.2559,29.2704,29.2123,29.2631,37900.0
2014-02-24 14:40:00,40.34,40.35,40.33,40.33,10200.0,29.2704,29.2776,29.2631,29.2631,10200.0
2014-02-24 14:45:00,40.34,40.35,40.32,40.32,29900.0,29.2704,29.2776,29.2559,29.2559,29900.0
2014-02-24 14:50:00,40.32,40.34,40.32,40.32,26200.0,29.2559,29.2704,29.2559,29.2559,26200.0
2014-02-24 14:55:00,40.33,40.34,40.3,40.3,19000.0,29.2631,29.2704,29.2414,29.2414,19000.0
2014-02-24 15:00:00,40.3,40.3,40.25,40.27,36700.0,29.2414,29.2414,29.2051,29.2196,36700.0
2014-02-24 15:05:00,40.27,40.29,40.26,40.28,39900.0,29.2196,29.2341,29.2123,29.2268,39900.0
2014-02-24 15:10:00,40.28,40.29,40.21,40.21,45400.0,29.2268,29.2341,29.1761,29.1761,45400.0
2014-02-24 15:15:00,40.21,40.22,40.18,40.2,65300.0,29.1761,29.1833,29.1543,29.1688,65300.0
2014-02-24 15:20:00,40.2,40.23,40.2,40.23,27300.0,29.1688,29.1906,29.1688,29.1906,27300.0
2014-02-24 15:25:00,40.22,40.24,40.17,40.18,49500.0,29.1833,29.1978,29.147,29.1543,49500.0
2014-02-24 15:30:00,40.17,40.23,40.17,40.2,39100.0,29.147,29.1906,29.147,29.1688,39100.0
2014-02-24 15:35:00,40.19,40.22,40.19,40.19,38100.0,29.1615,29.1833,29.1615,29.1615,38100.0
2014-02-24 15:40:00,40.2,40.2,40.16,40.18,51100.0,29.1688,29.1688,29.1398,29.1543,51100.0
2014-02-24 15:45:00,40.2,40.24,40.19,40.22,59400.0,29.1688,29.1978,29.1615,29.1833,59400.0
2014-02-24 15:50:00,40.23,40.23,40.17,40.18,78200.0,29.1906,29.1906,29.147,29.1543,78200.0
2014-02-24 15:55:00,40.19,40.21,40.15,40.16,306200.0,29.1615,29.1761,29.1325,29.1398,306200.0
2014-02-25 09:30:00,40.25,40.35,40.2,40.32,50600.0,29.2051,29.2776,29.1688,29.2559,50600.0
2014-02-25 09:35:00,40.32,40.32,40.18,40.18,19200.0,29.2559,29.2559,29.1543,29.1543,19200.0
2014-02-25 09:40:00,40.2,40.29,40.15,40.28,28200.0,29.1688,29.2341,29.1325,29.2268,28200.0
2014-02-25 09:45:00,40.28,40.34,40.27,40.31,34900.0,29.2268,29.2704,29.2196,29.2486,34900.0
2014-02-25 09:50:00,40.31,40.39,40.3,40.32,37300.0,29.2486,29.3067,29.2414,29.2559,37300.0
2014-02-25 09:55:00,40.32,40.32,40.26,40.29,29100.0,29.2559,29.2559,29.2123,29.2341,29100.0
2014-02-25 10:00:00,40.29,40.32,40.23,40.25,29700.0,29.2341,29.2559,29.1906,29.2051,29700.0
2014-02-25 10:05:00,40.25,40.39,40.23,40.37,28800.0,29.2051,29.3067,29.1906,29.2921,28800.0
2014-02-25 10:10:00,40.38,40.45,40.37,40.42,25500.0,29.2994,29.3502,29.2921,29.3284,25500.0
2014-02-25 10:15:00,40.43,40.47,40.42,40.46,27700.0,29.3357,29.3647,29.3284,29.3575,27700.0
2014-02-25 10:20:00,40.46,40.49,40.41,40.46,23500.0,29.3575,29.3792,29.3212,29.3575,23500.0
2014-02-25 10:25:00,40.46,40.48,40.31,40.33,41700.0,29.3575,29.372,29.2486,29.2631,41700.0
2014-02-25 10:30:00,40.32,40.41,40.32,40.38,23600.0,29.2559,29.3212,29.2559,29.2994,23600.0
2014-02-25 10:35:00,40.38,40.45,40.38,40.45,10100.0,29.2994,29.3502,29.2994,29.3502,10100.0
2014-02-25 10:40:00,40.46,40.48,40.41,40.46,19500.0,29.3575,29.372,29.3212,29.3575,19500.0
2014-02-25 10:45:00,40.46,40.47,40.44,40.46,16200.0,29.3575,29.3647,29.3429,29.3575,16200.0
2014-02-25 10:50:00,40.46,40.5,40.45,40.49,16300.0,29.3575,29.3865,29.3502,29.3792,16300.0
2014-02-25 10:55:00,40.49,40.49,40.45,40.47,17700.0,29.3792,29.3792,29.3502,29.3647,17700.0
2014-02-25 11:00:00,40.47,40.5,40.45,40.49,18300.0,29.3647,29.3865,29.3502,29.3792,18300.0
2014-02-25 11:05:00,40.49,40.49,40.42,40.44,20200.0,29.3792,29.3792,29.3284,29.3429,20200.0
2014-02-25 11:10:00,40.44,40.5,40.44,40.5,36400.0,29.3429,29.3865,29.3429,29.3865,36400.0
2014-02-25 11:15:00,40.5,40.57,40.5,40.55,59900.0,29.3865,29.4373,29.3865,29.4228,59900.0
2014-02-25 11:20:00,40.54,40.57,40.54,40.55,14500.0,29.4155,29.4373,29.4155,29.4228,14500.0
2014-02-25 11:25:00,40.56,40.59,40.55,40.59,34700.0,29.43,29.4518,29.4228,29.4518,34700.0
2014-02-25 11:30:00,40.6,40.66,40.59,40.66,75300.0,29.459,29.5026,29.4518,29.5026,75300.0
2014-02-25 11:35:00,40.66,40.67,40.64,40.66,46100.0,29.5026,29.5098,29.4881,29.5026,46100.0
2014-02-25 11:40:00,40.66,40.66,40.65,40.66,32700.0,29.5026,29.5026,29.4953,29.5026,32700.0
2014-02-25 11:45:00,40.66,40.68,40.64,40.67,21500.0,29.5026,29.5171,29.4881,29.5098,21500.0
2014-02-25 11:50:00,40.68,40.7,40.67,40.68,35000.0,29.5171,29.5316,29.5098,29.5171,35000.0
2014-02-25 11:55:00,40.69,40.69,40.57,40.57,33100.0,29.5243,29.5243,29.4373,29.4373,33100.0
2014-02-25 12:00:00,40.57,40.59,40.57,40.59,30900.0,29.4373,29.4518,29.4373,29.4518,30900.0
2014-02-25 12:05:00,40.59,40.66,40.57,40.65,55200.0,29.4518,29.5026,29.4373,29.4953,55200.0
2014-02-25 12:10:00,40.65,40.66,40.63,40.65,38000.0,29.4953,29.5026,29.4808,29.4953,38000.0
2014-02-25 12:15:00,40.64,40.65,40.63,40.64,23200.0,29.4881,29.4953,29.4808,29.4881,23200.0
2014-02-25 12:20:00,40.63,40.67,40.62,40.66,43000.0,29.4808,29.5098,29.4735,29.5026,43000.0
2014-02-25 12:25:00,40.66,40.67,40.63,40.63,36400.0,29.5026,29.5098,29.4808,29.4808,36400.0
2014-02-25 12:30:00,40.62,40.69,40.62,40.65,24200.0,29.4735,29.5243,29.4735,29.4953,24200.0
2014-02-25 12:35:00,40.65,40.67,40.65,40.66,16900.0,29.4953,29.5098,29.4953,29.5026,16900.0
2014-02-25 12:40:00,40.66,40.68,40.65,40.65,38700.0,29.5026,29.5171,29.4953,29.4953,38700.0
2014-02-25 12:45:00,40.65,40.68,40.65,40.66,27600.0,29.4953,29.5171,29.4953,29.5026,27600.0
2014-02-25 12:50:00,40.68,40.7,40.68,40.69,15100.0,29.5171,29.5316,29.5171,29.5243,15100.0
2014-02-25 12:55:00,40.69,40.71,40.65,40.66,25400.0,29.5243,29.5389,29.4953,29.5026,25400.0
2014-02-25 13:00:00,40.65,40.68,40.65,40.67,32100.0,29.4953,29.5171,29.4953,29.5098,32100.0
2014-02-25 13:05:00,40.67,40.75,40.67,40.72,25500.0,29.5098,29.5679,29.5098,29.5461,25500.0
2014-02-25 13:10:00,40.72,40.74,40.71,40.72,14800.0,29.5461,29.5606,29.5389,29.5461,14800.0
2014-02-25 13:15:00,40.72,40.73,40.71,40.71,9600.0,29.5461,29.5534,29.5389,29.5389,9600.0
2014-02-25 13:20:00,40.71,40.73,40.71,40.73,15700.0,29.5389,29.5534,29.5389,29.5534,15700.0
2014-02-25 13:25:00,40.73,40.73,40.69,40.69,54700.0,29.5534,29.5534,29.5243,29.5243,54700.0
2014-02-25 13:30:00,40.68,40.69,40.65,40.67,18000.0,29.5171,29.5243,29.4953,29.5098,18000.0
2014-02-25 13:35:00,40.66,40.66,40.6,40.62,41600.0,29.5026,29.5026,29.459,29.4735,41600.0
2014-02-25 13:40:00,40.61,40.61,40.55,40.56,25700.0,29.4663,29.4663,29.4228,29.43,25700.0
2014-02-25 13:45:00,40.55,40.55,40.48,40.5,39000.0,29.4228,29.4228,29.372,29.3865,39000.0
2014-02-25 13:50:00,40.49,40.5,40.47,40.48,26400.0,29.3792,29.3865,29.3647,29.372,26400.0
2014-02-25 13:55:00,40.49,40.51,40.46,40.47,31700.0,29.3792,29.3937,29.3575,29.3647,31700.0
2014-02-25 14:00:00,40.47,40.5,40.43,40.43,40000.0,29.3647,29.3865,29.3357,29.3357,40000.0
2014-02-25 14:05:00,40.43,40.44,40.38,40.42,40800.0,29.3357,29.3429,29.2994,29.3284,40800.0
2014-02-25 14:10:00,40.42,40.42,40.38,40.42,26300.0,29.3284,29.3284,29.2994,29.3284,26300.0
2014-02-25 14:15:00,40.42,40.43,40.41,40.42,16100.0,29.3284,29.3357,29.3212,29.3284,16100.0
2014-02-25 14:20:00,40.43,40.44,40.37,40.38,36600.0,29.3357,29.3429,29.2921,29.2994,36600.0
2014-02-25 14:25:00,40.39,40.41,40.36,40.4,96100.0,29.3067,29.3212,29.2849,29.3139,96100.0
2014-02-25 14:30:00,40.39,40.41,40.38,40.41,14900.0,29.3067,29.3212,29.2994,29.3212,14900.0
2014-02-25 14:35:00,40.41,40.43,40.39,40.39,21500.0,29.3212,29.3357,29.3067,29.3067,21500.0
2014-02-25 14:40:00,40.4,40.44,40.4,40.44,16000.0,29.3139,29.3429,29.3139,29.3429,16000.0
2014-02-25 14:45:00,40.45,40.48,40.43,40.44,69500.0,29.3502,29.372,29.3357,29.3429,69500.0
2014-02-25 14:50:00,40.44,40.45,40.4,40.41,55600.0,29.3429,29.3502,29.3139,29.3212,55600.0
2014-02-25 14:55:00,40.41,40.43,40.4,40.42,17100.0,29.3212,29.3357,29.3139,29.3284,17100.0
2014-02-25 15:00:00,40.41,40.43,40.39,40.42,18200.0,29.3212,29.3357,29.3067,29.3284,18200.0
2014-02-25 15:05:00,40.42,40.42,40.39,40.41,20400.0,29.3284,29.3284,29.3067,29.3212,20400.0
2014-02-25 15:10:00,40.41,40.41,40.33,40.33,33000.0,29.3212,29.3212,29.2631,29.2631,33000.0
2014-02-25 15:15:00,40.33,40.36,40.3,40.35,38900.0,29.2631,29.2849,29.2414,29.2776,38900.0
2014-02-25 15:20:00,40.35,40.35,40.29,40.32,49300.0,29.2776,29.2776,29.2341,29.2559,49300.0
2014-02-25 15:25:00,40.32,40.34,40.28,40.29,39200.0,29.2559,29.2704,29.2268,29.2341,39200.0
2014-02-25 15:30:00,40.29,40.33,40.29,40.32,35700.0,29.2341,29.2631,29.2341,29.2559,35700.0
2014-02-25 15:35:00,40.32,40.39,40.3,40.39,35900.0,29.2559,29.3067,29.2414,29.3067,35900.0
2014-02-25 15:40:00,40.39,40.4,40.34,40.35,53400.0,29.3067,29.3139,29.2704,29.2776,53400.0
2014-02-25 15:45:00,40.35,40.4,40.31,40.38,130100.0,29.2776,29.3139,29.2486,29.2994,130100.0
2014-02-25 15:50:00,40.38,40.39,40.36,40.37,125200.0,29.2994,29.3067,29.2849,29.2921,125200.0
2014-02-25 15:55:00,40.37,40.41,40.35,40.39,227900.0,29.2921,29.3212,29.2776,29.3067,227900.0
2014-02-26 09:30:00,40.49,40.62,40.46,40.51,52300.0,29.3792,29.4735,29.3575,29.3937,52300.0
2014-02-26 09:35:00,40.51,40.54,40.37,40.43,60100.0,29.3937,29.4155,29.2921,29.3357,60100.0
2014-02-26 09:40:00,40.45,40.5,40.38,40.48,15200.0,29.3502,29.3865,29.2994,29.372,15200.0
2014-02-26 09:45:00,40.47,40.52,40.45,40.51,16200.0,29.3647,29.401,29.3502,29.3937,16200.0
2014-02-26 09:50:00,40.51,40.53,40.44,40.53,20800.0,29.3937,29.4082,29.3429,29.4082,20800.0
2014-02-26 09:55:00,40.54,40.56,40.51,40.56,17700.0,29.4155,29.43,29.3937,29.43,17700.0
2014-02-26 10:00:00,40.56,40.61,40.53,40.55,39600.0,29.43,29.4663,29.4082,29.4228,39600.0
2014-02-26 10:05:00,40.56,40.62,40.51,40.51,33900.0,29.43,29.4735,29.3937,29.3937,33900.0
2014-02-26 10:10:00,40.52,40.55,40.47,40.52,33600.0,29.401,29.4228,29.3647,29.401,33600.0
2014-02-26 10:15:00,40.51,40.55,40.48,40.53,17400.0,29.3937,29.4228,29.372,29.4082,17400.0
2014-02-26 10:20:00,40.52,40.59,40.48,40.59,24900.0,29.401,29.4518,29.372,29.4518,24900.0
2014-02-26 10:25:00,40.59,40.65,40.59,40.64,42400.0,29.4518,29.4953,29.4518,29.4881,42400.0
2014-02-26 10:30:00,40.65,40.67,40.57,40.59,45500.0,29.4953,29.5098,29.4373,29.4518,45500.0
2014-02-26 10:35:00,40.59,40.66,40.59,40.66,19400.0,29.4518,29.5026,29.4518,29.5026,19400.0
2014-02-26 10:40:00,40.66,40.66,40.59,40.59,23400.0,29.5026,29.5026,29.4518,29.4518,23400.0
2014-02-26 10:45:00,40.58,40.58,40.54,40.54,26900.0,29.4445,29.4445,29.4155,29.4155,26900.0
2014-02-26 10:50:00,40.55,40.58,40.54,40.58,29300.0,29.4228,29.4445,29.4155,29.4445,29300.0
2014-02-26 10:55:00,40.57,40.57,40.49,40.49,29200.0,29.4373,29.4373,29.3792,29.3792,29200.0
2014-02-26 11:00:00,40.49,40.5,40.45,40.46,17200.0,29.3792,29.3865,29.3502,29.3575,17200.0
2014-02-26 11:05:00,40.46,40.46,40.43,40.43,23400.0,29.3575,29.3575,29.3357,29.3357,23400.0
2014-02-26 11:10:00,40.43,40.51,40.43,40.46,48800.0,29.3357,29.3937,29.3357,29.3575,48800.0
2014-02-26 11:15:00,40.46,40.48,40.45,40.47,36000.0,29.3575,29.372,29.3502,29.3647,36000.0
2014-02-26 11:20:00,40.46,40.46,40.39,40.4,32300.0,29.3575,29.3575,29.3067,29.3139,32300.0
2014-02-26 11:25:00,40.4,40.46,40.4,40.45,17900.0,29.3139,29.3575,29.3139,29.3502,17900.0
2014-02-26 11:30:00,40.45,40.48,40.44,40.45,31800.0,29.3502,29.372,29.3429,29.3502,31800.0
2014-02-26 11:35:00,40.44,40.48,40.43,40.47,20600.0,29.3429,29.372,29.3357,29.3647,20600.0
2014-02-26 11:40:00,40.47,40.49,40.41,40.43,50300.0,29.3647,29.3792,29.3212,29.3357,50300.0
2014-02-26 11:45:00,40.43,40.43,40.3,40.3,64900.0,29.3357,29.3357,29.2414,29.2414,64900.0
2014-02-26 11:50:00,40.29,40.32,40.29,40.31,23600.0,29.2341,29.2559,29.2341,29.2486,23600.0
2014-02-26 11:55:00,40.31,40.35,40.3,40.34,18000.0,29.2486,29.2776,29.2414,29.2704,18000.0
2014-02-26 12:00:00,40.34,40.4,40.34,40.37,33100.0,29.2704,29.3139,29.2704,29.2921,33100.0
2014-02-26 12:05:00,40.37,40.41,40.37,40.41,18800.0,29.2921,29.3212,29.2921,29.3212,18800.0
2014-02-26 12:10:00,40.41,40.44,40.4,40.4,19600.0,29.3212,29.3429,29.3139,29.3139,19600.0
2014-02-26 12:15:00,40.4,40.41,40.37,40.39,12600.0,29.3139,29.3212,29.2921,29.3067,12600.0
2014-02-26 12:20:00,40.4,40.4,40.37,40.38,11500.0,29.3139,29.3139,29.2921,29.2994,11500.0
2014-02-26 12:25:00,40.39,40.41,40.38,40.4,10200.0,29.3067,29.3212,29.2994,29.3139,10200.0
2014-02-26 12:30:00,40.4,40.46,40.39,40.46,24600.0,29.3139,29.3575,29.3067,29.3575,24600.0
2014-02-26 12:35:00,40.46,40.47,40.42,40.43,23700.0,29.3575,29.3647,29.3284,29.3357,23700.0
2014-02-26 12:40:00,40.42,40.43,40.41,40.43,13100.0,29.3284,29.3357,29.3212,29.3357,13100.0
2014-02-26 12:45:00,40.44,40.45,40.39,40.39,14600.0,29.3429,29.3502,29.3067,29.3067,14600.0
2014-02-26 12:50:00,40.4,40.4,40.38,40.4,8100.0,29.3139,29.3139,29.2994,29.3139,8100.0
2014-02-26 12:55:00,40.4,40.4,40.39,40.39,6400.0,29.3139,29.3139,29.3067,29.3067,6400.0
2014-02-26 13:00:00,40.39,40.4,40.32,40.32,28900.0,29.3067,29.3139,29.2559,29.2559,28900.0
2014-02-26 13:05:00,40.33,40.38,40.33,40.38,7000.0,29.2631,29.2994,29.2631,29.2994,7000.0
2014-02-26 13:10:00,40.38,40.4,40.36,40.4,11200.0,29.2994,29.3139,29.2849,29.3139,11200.0
2014-02-26 13:15:00,40.39,40.4,40.35,40.35,22000.0,29.3067,29.3139,29.2776,29.2776,22000.0
2014-02-26 13:20:00,40.36,40.38,40.36,40.38,5600.0,29.2849,29.2994,29.2849,29.2994,5600.0
2014-02-26 13:25:00,40.38,40.4,40.37,40.39,14600.0,29.2994,29.3139,29.2921,29.3067,14600.0
2014-02-26 13:30:00,40.4,40.4,40.38,40.4,8300.0,29.3139,29.3139,29.2994,29.3139,8300.0
2014-02-26 13:35:00,40.39,40.4,40.38,40.39,9100.0,29.3067,29.3139,29.2994,29.3067,9100.0
2014-02-26 13:40:00,40.4,40.45,40.4,40.45,35400.0,29.3139,29.3502,29.3139,29.3502,35400.0
2014-02-26 13:45:00,40.46,40.5,40.46,40.47,25400.0,29.3575,29.3865,29.3575,29.3647,25400.0
2014-02-26 13:50:00,40.48,40.49,40.43,40.43,44900.0,29.372,29.3792,29.3357,29.3357,44900.0
2014-02-26 13:55:00,40.43,40.44,40.36,40.36,24100.0,29.3357,29.3429,29.2849,29.2849,24100.0
2014-02-26 14:00:00,40.36,40.41,40.36,40.4,37100.0,29.2849,29.3212,29.2849,29.3139,37100.0
2014-02-26 14:05:00,40.4,40.4,40.35,40.36,38300.0,29.3139,29.3139,29.2776,29.2849,38300.0
2014-02-26 14:10:00,40.35,40.37,40.33,40.34,23900.0,29.2776,29.2921,29.2631,29.2704,23900.0
2014-02-26 14:15:00,40.34,40.36,40.32,40.35,28400.0,29.2704,29.2849,29.2559,29.2776,28400.0
2014-02-26 14:20:00,40.34,40.38,40.33,40.38,10500.0,29.2704,29.2994,29.2631,29.2994,10500.0
2014-02-26 14:25:00,40.37,40.38,40.33,40.33,52000.0,29.2921,29.2994,29.2631,29.2631,52000.0
2014-02-26 14:30:00,40.33,40.37,40.3,40.35,37000.0,29.2631,29.2921,29.2414,29.2776,37000.0
2014-02-26 14:35:00,40.34,40.37,40.33,40.37,27200.0,29.2704,29.2921,29.2631,29.2921,27200.0
2014-02-26 14:40:00,40.37,40.4,40.36,40.37,28500.0,29.2921,29.3139,29.2849,29.2921,28500.0
2014-02-26 14:45:00,40.36,40.4,40.34,40.37,27500.0,29.2849,29.3139,29.2704,29.2921,27500.0
2014-02-26 14:50:00,40.38,40.39,40.36,40.36,14900.0,29.2994,29.3067,29.2849,29.2849,14900.0
2014-02-26 14:55:00,40.37,40.41,40.36,40.39,22700.0,29.2921,29.3212,29.2849,29.3067,22700.0
2014-02-26 15:00:00,40.39,40.41,40.35,40.36,42600.0,29.3067,29.3212,29.2776,29.2849,42600.0
2014-02-26 15:05:00,40.36,40.37,40.33,40.33,29400.0,29.2849,29.2921,29.2631,29.2631,29400.0
2014-02-26 15:10:00,40.33,40.34,40.27,40.33,43000.0,29.2631,29.2704,29.2196,29.2631,43000.0
2014-02-26 15:15:00,40.33,40.39,40.32,40.35,41700.0,29.2631,29.3067,29.2559,29.2776,41700.0
2014-02-26 15:20:00,40.35,40.37,40.34,40.36,28700.0,29.2776,29.2921,29.2704,29.2849,28700.0
2014-02-26 15:25:00,40.36,40.38,40.34,40.37,40300.0,29.2849,29.2994,29.2704,29.2921,40300.0
2014-02-26 15:30:00,40.37,40.41,40.37,40.39,44200.0,29.2921,29.3212,29.2921,29.3067,44200.0
2014-02-26 15:35:00,40.39,40.4,40.37,40.4,32500.0,29.3067,29.3139,29.2921,29.3139,32500.0
2014-02-26 15:40:00,40.4,40.41,40.38,40.38,55100.0,29.3139,29.3212,29.2994,29.2994,55100.0
2014-02-26 15:45:00,40.39,40.39,40.33,40.37,50500.0,29.3067,29.3067,29.2631,29.2921,50500.0
2014-02-26 15:50:00,40.37,40.41,40.36,40.38,91500.0,29.2921,29.3212,29.2849,29.2994,91500.0
2014-02-26 15:55:00,40.39,40.41,40.37,40.38,92900.0,29.3067,29.3212,29.2921,29.2994,92900.0
2014-02-27 09:30:00,40.32,40.4,40.23,40.29,143300.0,29.2559,29.3139,29.1906,29.2341,143300.0
2014-02-27 09:35:00,40.28,40.5,40.23,40.48,128800.0,29.2268,29.3865,29.1906,29.372,128800.0
2014-02-27 09:40:00,40.5,40.54,40.37,40.37,64700.0,29.3865,29.4155,29.2921,29.2921,64700.0
2014-02-27 09:45:00,40.38,40.47,40.37,40.4,73500.0,29.2994,29.3647,29.2921,29.3139,73500.0
2014-02-27 09:50:00,40.39,40.4,40.29,40.3,57300.0,29.3067,29.3139,29.2341,29.2414,57300.0
2014-02-27 09:55:00,40.31,40.37,40.2,40.3,27100.0,29.2486,29.2921,29.1688,29.2414,27100.0
2014-02-27 10:00:00,40.31,40.36,40.31,40.34,9200.0,29.2486,29.2849,29.2486,29.2704,9200.0
2014-02-27 10:05:00,40.34,40.34,40.28,40.3,48100.0,29.2704,29.2704,29.2268,29.2414,48100.0
2014-02-27 10:10:00,40.3,40.3,40.16,40.17,68200.0,29.2414,29.2414,29.1398,29.147,68200.0
2014-02-27 10:15:00,40.16,40.18,40.13,40.18,45900.0,29.1398,29.1543,29.118,29.1543,45900.0
2014-02-27 10:20:00,40.18,40.24,40.18,40.24,35000.0,29.1543,29.1978,29.1543,29.1978,35000.0
2014-02-27 10:25:00,40.25,40.26,40.15,40.17,53800.0,29.2051,29.2123,29.1325,29.147,53800.0
2014-02-27 10:30:00,40.17,40.19,40.08,40.1,51000.0,29.147,29.1615,29.0817,29.0962,51000.0
2014-02-27 10:35:00,40.11,40.16,40.1,40.13,32400.0,29.1035,29.1398,29.0962,29.118,32400.0
2014-02-27 10:40:00,40.13,40.13,40.07,40.1,34900.0,29.118,29.118,29.0745,29.0962,34900.0
2014-02-27 10:45:00,40.1,40.11,40.06,40.08,18800.0,29.0962,29.1035,29.0672,29.0817,18800.0
2014-02-27 10:50:00,40.08,40.11,40.06,40.07,37300.0,29.0817,29.1035,29.0672,29.0745,37300.0
2014-02-27 10:55:00,40.07,40.08,40.01,40.01,36300.0,29.0745,29.0817,29.0309,29.0309,36300.0
2014-02-27 11:00:00,40.02,40.08,40.0,40.08,38800.0,29.0382,29.0817,29.0237,29.0817,38800.0
2014-02-27 11:05:00,40.09,40.15,40.07,40.12,31900.0,29.089,29.1325,29.0745,29.1108,31900.0
2014-02-27 11:10:00,40.13,40.22,40.13,40.22,30900.0,29.118,29.1833,29.118,29.1833,30900.0
2014-02-27 11:15:00,40.21,40.27,40.21,40.27,15000.0,29.1761,29.2196,29.1761,29.2196,15000.0
2014-02-27 11:20:00,40.27,40.29,40.23,40.23,33000.0,29.2196,29.2341,29.1906,29.1906,33000.0
2014-02-27 11:25:00,40.23,40.23,40.18,40.22,44700.0,29.1906,29.1906,29.1543,29.1833,44700.0
2014-02-27 11:30:00,40.22,40.22,40.14,40.16,29900.0,29.1833,29.1833,29.1253,29.1398,29900.0
2014-02-27 11:35:00,40.16,40.16,40.13,40.13,19200.0,29.1398,29.1398,29.118,29.118,19200.0
2014-02-27 11:40:00,40.12,40.14,40.11,40.14,18300.0,29.1108,29.1253,29.1035,29.1253,18300.0
2014-02-27 11:45:00,40.13,40.14,40.13,40.13,26100.0,29.118,29.1253,29.118,29.118,26100.0
2014-02-27 11:50:00,40.13,40.14,40.13,40.13,34700.0,29.118,29.1253,29.118,29.118,34700.0
2014-02-27 11:55:00,40.14,40.14,40.13,40.13,63600.0,29.1253,29.1253,29.118,29.118,63600.0
2014-02-27 12:00:00,40.13,40.17,40.13,40.15,25300.0,29.118,29.147,29.118,29.1325,25300.0
2014-02-27 12:05:00,40.16,40.16,40.1,40.1,27700.0,29.1398,29.1398,29.0962,29.0962,27700.0
2014-02-27 12:10:00,40.1,40.12,40.1,40.11,13000.0,29.0962,29.1108,29.0962,29.1035,13000.0
2014-02-27 12:15:00,40.11,40.12,40.09,40.11,19000.0,29.1035,29.1108,29.089,29.1035,19000.0
2014-02-27 12:20:00,40.11,40.11,40.07,40.08,19900.0,29.1035,29.1035,29.0745,29.0817,19900.0
2014-02-27 12:25:00,40.09,40.09,40.03,40.05,33900.0,29.089,29.089,29.0454,29.06,33900.0
2014-02-27 12:30:00,40.05,40.09,40.04,40.09,37100.0,29.06,29.089,29.0527,29.089,37100.0
2014-02-27 12:35:00,40.09,40.13,40.09,40.11,54200.0,29.089,29.118,29.089,29.1035,54200.0
2014-02-27 12:40:00,40.11,40.16,40.11,40.15,23700.0,29.1035,29.1398,29.1035,29.1325,23700.0
2014-02-27 12:45:00,40.14,40.17,40.13,40.17,12300.0,29.1253,29.147,29.118,29.147,12300.0
2014-02-27 12:50:00,40.16,40.16,40.14,40.15,12000.0,29.1398,29.1398,29.1253,29.1325,12000.0
2014-02-27 12:55:00,40.15,40.17,40.14,40.16,20800.0,29.1325,29.147,29.1253,29.1398,20800.0
2014-02-27 13:00:00,40.16,40.18,40.11,40.17,105900.0,29.1398,29.1543,29.1035,29.147,105900.0
2014-02-27 13:05:00,40.18,40.19,40.16,40.19,15400.0,29.1543,29.1615,29.1398,29.1615,15400.0
2014-02-27 13:10:00,40.19,40.2,40.16,40.18,16700.0,29.1615,29.1688,29.1398,29.1543,16700.0
2014-02-27 13:15:00,40.17,40.19,40.14,40.14,23500.0,29.147,29.1615,29.1253,29.1253,23500.0
2014-02-27 13:20:00,40.13,40.14,40.11,40.11,17000.0,29.118,29.1253,29.1035,29.1035,17000.0
2014-02-27 13:25:00,40.11,40.14,40.09,40.13,46000.0,29.1035,29.1253,29.089,29.118,46000.0
2014-02-27 13:30:00,40.14,40.14,40.11,40.12,23700.0,29.1253,29.1253,29.1035,29.1108,23700.0
2014-02-27 13:35:00,40.11,40.16,40.11,40.14,35300.0,29.1035,29.1398,29.1035,29.1253,35300.0
2014-02-27 13:40:00,40.14,40.14,40.08,40.08,23200.0,29.1253,29.1253,29.0817,29.0817,23200.0
2014-02-27 13:45:00,40.08,40.09,40.04,40.04,58000.0,29.0817,29.089,29.0527,29.0527,58000.0
2014-02-27 13:50:00,40.04,40.05,40.0,40.0,24600.0,29.0527,29.06,29.0237,29.0237,24600.0
2014-02-27 13:55:00,40.0,40.01,39.99,40.0,38000.0,29.0237,29.0309,29.0164,29.0237,38000.0
2014-02-27 14:00:00,40.0,40.01,39.98,39.98,41200.0,29.0237,29.0309,29.0092,29.0092,41200.0
2014-02-27 14:05:00,39.98,39.99,39.96,39.97,49400.0,29.0092,29.0164,28.9947,29.0019,49400.0
2014-02-27 14:10:00,39.97,40.01,39.96,40.01,40500.0,29.0019,29.0309,28.9947,29.0309,40500.0
2014-02-27 14:15:00,40.01,40.07,40.01,40.05,39300.0,29.0309,29.0745,29.0309,29.06,39300.0
2014-02-27 14:20:00,40.05,40.05,39.95,39.97,42100.0,29.06,29.06,28.9874,29.0019,42100.0
2014-02-27 14:25:00,39.97,39.99,39.95,39.95,37600.0,29.0019,29.0164,28.9874,28.9874,37600.0
2014-02-27 14:30:00,39.95,39.96,39.94,39.95,53800.0,28.9874,28.9947,28.9801,28.9874,53800.0
2014-02-27 14:35:00,39.95,39.96,39.93,39.94,33600.0,28.9874,28.9947,28.9729,28.9801,33600.0
2014-02-27 14:40:00,39.94,39.96,39.9,39.9,26100.0,28.9801,28.9947,28.9511,28.9511,26100.0
2014-02-27 14:45:00,39.9,39.92,39.9,39.9,60600.0,28.9511,28.9656,28.9511,28.9511,60600.0
2014-02-27 14:50:00,39.91,39.91,39.9,39.9,32200.0,28.9584,28.9584,28.9511,28.9511,32200.0
2014-02-27 14:55:00,39.91,39.92,39.9,39.92,35200.0,28.9584,28.9656,28.9511,28.9656,35200.0
2014-02-27 15:00:00,39.92,39.93,39.9,39.91,58800.0,28.9656,28.9729,28.9511,28.9584,58800.0
2014-02-27 15:05:00,39.91,39.93,39.89,39.91,91200.0,28.9584,28.9729,28.9439,28.9584,91200.0
2014-02-27 15:10:00,39.91,39.91,39.88,39.91,72100.0,28.9584,28.9584,28.9366,28.9584,72100.0
2014-02-27 15:15:00,39.91,39.91,39.88,39.88,64100.0,28.9584,28.9584,28.9366,28.9366,64100.0
2014-02-27 15:20:00,39.89,39.9,39.87,39.9,63500.0,28.9439,28.9511,28.9294,28.9511,63500.0
2014-02-27 15:25:00,39.9,39.92,39.87,39.88,82100.0,28.9511,28.9656,28.9294,28.9366,82100.0
2014-02-27 15:30:00,39.89,39.91,39.89,39.89,75800.0,28.9439,28.9584,28.9439,28.9439,75800.0
2014-02-27 15:35:00,39.9,39.9,39.85,39.86,56200.0,28.9511,28.9511,28.9148,28.9221,56200.0
2014-02-27 15:40:00,39.86,39.88,39.84,39.88,88500.0,28.9221,28.9366,28.9076,28.9366,88500.0
2014-02-27 15:45:00,39.87,39.87,39.8,39.81,155500.0,28.9294,28.9294,28.8786,28.8858,155500.0
2014-02-27 15:50:00,39.81,39.86,39.79,39.86,123200.0,28.8858,28.9221,28.8713,28.9221,123200.0
2014-02-27 15:55:00,39.85,39.88,39.8,39.88,642800.0,28.9148,28.9366,28.8786,28.9366,642800.0
2014-02-28 09:30:00,39.82,40.17,39.82,40.17,106100.0,28.8931,29.147,28.8931,29.147,106100.0
2014-02-28 09:35:00,40.17,40.17,40.05,40.09,44700.0,29.147,29.147,29.06,29.089,44700.0
2014-02-28 09:40:00,40.08,40.24,40.07,40.2,67000.0,29.0817,29.1978,29.0745,29.1688,67000.0
2014-02-28 09:45:00,40.2,40.21,40.12,40.18,41000.0,29.1688,29.1761,29.1108,29.1543,41000.0
2014-02-28 09:50:00,40.19,40.21,40.14,40.14,95700.0,29.1615,29.1761,29.1253,29.1253,95700.0
2014-02-28 09:55:00,40.15,40.2,40.1,40.16,41800.0,29.1325,29.1688,29.0962,29.1398,41800.0
2014-02-28 10:00:00,40.17,40.26,40.16,40.17,54600.0,29.147,29.2123,29.1398,29.147,54600.0
2014-02-28 10:05:00,40.17,40.17,40.11,40.15,43000.0,29.147,29.147,29.1035,29.1325,43000.0
2014-02-28 10:10:00,40.15,40.19,40.12,40.14,52800.0,29.1325,29.1615,29.1108,29.1253,52800.0
2014-02-28 10:15:00,40.15,40.16,40.13,40.15,67400.0,29.1325,29.1398,29.118,29.1325,67400.0
2014-02-28 10:20:00,40.15,40.29,40.13,40.29,66400.0,29.1325,29.2341,29.118,29.2341,66400.0
2014-02-28 10:25:00,40.29,40.44,40.29,40.43,30400.0,29.2341,29.3429,29.2341,29.3357,30400.0
2014-02-28 10:30:00,40.43,40.5,40.42,40.42,54200.0,29.3357,29.3865,29.3284,29.3284,54200.0
2014-02-28 10:35:00,40.42,40.42,40.33,40.33,37000.0,29.3284,29.3284,29.2631,29.2631,37000.0
2014-02-28 10:40:00,40.34,40.4,40.34,40.39,38000.0,29.2704,29.3139,29.2704,29.3067,38000.0
2014-02-28 10:45:00,40.38,40.4,40.33,40.36,50900.0,29.2994,29.3139,29.2631,29.2849,50900.0
2014-02-28 10:50:00,40.37,40.38,40.29,40.31,63800.0,29.2921,29.2994,29.2341,29.2486,63800.0
2014-02-28 10:55:00,40.31,40.32,40.27,40.29,23400.0,29.2486,29.2559,29.2196,29.2341,23400.0
2014-02-28 11:00:00,40.3,40.38,40.29,40.3,45600.0,29.2414,29.2994,29.2341,29.2414,45600.0
2014-02-28 11:05:00,40.31,40.32,40.26,40.32,18600.0,29.2486,29.2559,29.2123,29.2559,18600.0
2014-02-28 11:10:00,40.32,40.4,40.32,40.4,63000.0,29.2559,29.3139,29.2559,29.3139,63000.0
2014-02-28 11:15:00,40.39,40.44,40.38,40.43,74000.0,29.3067,29.3429,29.2994,29.3357,74000.0
2014-02-28 11:20:00,40.43,40.49,40.43,40.48,40200.0,29.3357,29.3792,29.3357,29.372,40200.0
2014-02-28 11:25:00,40.48,40.5,40.42,40.44,58100.0,29.372,29.3865,29.3284,29.3429,58100.0
2014-02-28 11:30:00,40.45,40.55,40.44,40.55,19800.0,29.3502,29.4228,29.3429,29.4228,19800.0
2014-02-28 11:35:00,40.55,40.59,40.51,40.51,48000.0,29.4228,29.4518,29.3937,29.3937,48000.0
2014-02-28 11:40:00,40.52,40.55,40.5,40.54,32800.0,29.401,29.4228,29.3865,29.4155,32800.0
2014-02-28 11:45:00,40.55,40.58,40.53,40.54,34000.0,29.4228,29.4445,29.4082,29.4155,34000.0
2014-02-28 11:50:00,40.55,40.59,40.54,40.57,51500.0,29.4228,29.4518,29.4155,29.4373,51500.0
2014-02-28 11:55:00,40.57,40.63,40.57,40.6,27100.0,29.4373,29.4808,29.4373,29.459,27100.0
2014-02-28 12:00:00,40.61,40.64,40.58,40.64,31600.0,29.4663,29.4881,29.4445,29.4881,31600.0
2014-02-28 12:05:00,40.65,40.65,40.57,40.57,31200.0,29.4953,29.4953,29.4373,29.4373,31200.0
2014-02-28 12:10:00,40.57,40.57,40.53,40.54,24900.0,29.4373,29.4373,29.4082,29.4155,24900.0
2014-02-28 12:15:00,40.55,40.56,40.5,40.52,32100.0,29.4228,29.43,29.3865,29.401,32100.0
2014-02-28 12:20:00,40.52,40.57,40.52,40.53,28300.0,29.401,29.4373,29.401,29.4082,28300.0
2014-02-28 12:25:00,40.53,40.57,40.52,40.57,44400.0,29.4082,29.4373,29.401,29.4373,44400.0
2014-02-28 12:30:00,40.57,40.58,40.55,40.55,25900.0,29.4373,29.4445,29.4228,29.4228,25900.0
2014-02-28 12:35:00,40.54,40.57,40.54,40.55,14100.0,29.4155,29.4373,29.4155,29.4228,14100.0
2014-02-28 12:40:00,40.55,40.56,40.55,40.55,19100.0,29.4228,29.43,29.4228,29.4228,19100.0
2014-02-28 12:45:00,40.55,40.56,40.5,40.51,27500.0,29.4228,29.43,29.3865,29.3937,27500.0
2014-02-28 12:50:00,40.51,40.52,40.48,40.48,24300.0,29.3937,29.401,29.372,29.372,24300.0
2014-02-28 12:55:00,40.48,40.51,40.47,40.5,16500.0,29.372,29.3937,29.3647,29.3865,16500.0
2014-02-28 13:00:00,40.5,40.51,40.49,40.5,10100.0,29.3865,29.3937,29.3792,29.3865,10100.0
2014-02-28 13:05:00,40.5,40.52,40.49,40.49,15100.0,29.3865,29.401,29.3792,29.3792,15100.0
2014-02-28 13:10:00,40.49,40.53,40.49,40.52,8400.0,29.3792,29.4082,29.3792,29.401,8400.0
2014-02-28 13:15:00,40.53,40.57,40.53,40.57,32700.0,29.4082,29.4373,29.4082,29.4373,32700.0
2014-02-28 13:20:00,40.57,40.61,40.57,40.6,45300.0,29.4373,29.4663,29.4373,29.459,45300.0
2014-02-28 13:25:00,40.61,40.68,40.6,40.68,22900.0,29.4663,29.5171,29.459,29.5171,22900.0
2014-02-28 13:30:00,40.68,40.73,40.68,40.7,49600.0,29.5171,29.5534,29.5171,29.5316,49600.0
2014-02-28 13:35:00,40.71,40.74,40.71,40.74,13100.0,29.5389,29.5606,29.5389,29.5606,13100.0
2014-02-28 13:40:00,40.73,40.73,40.7,40.7,14800.0,29.5534,29.5534,29.5316,29.5316,14800.0
2014-02-28 13:45:00,40.7,40.73,40.67,40.73,39600.0,29.5316,29.5534,29.5098,29.5534,39600.0
2014-02-28 13:50:00,40.72,40.73,40.7,40.7,27600.0,29.5461,29.5534,29.5316,29.5316,27600.0
2014-02-28 13:55:00,40.71,40.73,40.7,40.7,27600.0,29.5389,29.5534,29.5316,29.5316,27600.0
2014-02-28 14:00:00,40.71,40.71,40.66,40.71,27800.0,29.5389,29.5389,29.5026,29.5389,27800.0
2014-02-28 14:05:00,40.71,40.71,40.69,40.69,34300.0,29.5389,29.5389,29.5243,29.5243,34300.0
2014-02-28 14:10:00,40.7,40.71,40.69,40.69,34500.0,29.5316,29.5389,29.5243,29.5243,34500.0
2014-02-28 14:15:00,40.7,40.73,40.69,40.72,17900.0,29.5316,29.5534,29.5243,29.5461,17900.0
2014-02-28 14:20:00,40.73,40.76,40.72,40.75,37200.0,29.5534,29.5751,29.5461,29.5679,37200.0
2014-02-28 14:25:00,40.75,40.8,40.73,40.77,75500.0,29.5679,29.6042,29.5534,29.5824,75500.0
2014-02-28 14:30:00,40.77,40.77,40.73,40.74,31400.0,29.5824,29.5824,29.5534,29.5606,31400.0
2014-02-28 14:35:00,40.75,40.76,40.72,40.72,56800.0,29.5679,29.5751,29.5461,29.5461,56800.0
2014-02-28 14:40:00,40.72,40.78,40.72,40.75,51600.0,29.5461,29.5896,29.5461,29.5679,51600.0
2014-02-28 14:45:00,40.75,40.76,40.72,40.72,57000.0,29.5679,29.5751,29.5461,29.5461,57000.0
2014-02-28 14:50:00,40.72,40.73,40.67,40.69,83200.0,29.5461,29.5534,29.5098,29.5243,83200.0
2014-02-28 14:55:00,40.69,40.69,40.6,40.66,67500.0,29.5243,29.5243,29.459,29.5026,67500.0
2014-02-28 15:00:00,40.65,40.66,40.55,40.6,88300.0,29.4953,29.5026,29.4228,29.459,88300.0
2014-02-28 15:05:00,40.61,40.61,40.42,40.43,48400.0,29.4663,29.4663,29.3284,29.3357,48400.0
2014-02-28 15:10:00,40.42,40.47,40.37,40.46,81600.0,29.3284,29.3647,29.2921,29.3575,81600.0
2014-02-28 15:15:00,40.46,40.51,40.44,40.45,45400.0,29.3575,29.3937,29.3429,29.3502,45400.0
2014-02-28 15:20:00,40.44,40.54,40.44,40.48,76000.0,29.3429,29.4155,29.3429,29.372,76000.0
2014-02-28 15:25:00,40.47,40.49,40.45,40.46,45900.0,29.3647,29.3792,29.3502,29.3575,45900.0
2014-02-28 15:30:00,40.46,40.55,40.46,40.55,59600.0,29.3575,29.4228,29.3575,29.4228,59600.0
2014-02-28 15:35:00,40.55,40.57,40.51,40.53,58800.0,29.4228,29.4373,29.3937,29.4082,58800.0
2014-02-28 15:40:00,40.53,40.61,40.53,40.58,65200.0,29.4082,29.4663,29.4082,29.4445,65200.0
2014-02-28 15:45:00,40.59,40.61,40.54,40.55,129700.0,29.4518,29.4663,29.4155,29.4228,129700.0
2014-02-28 15:50:00,40.55,40.58,40.53,40.55,115400.0,29.4228,29.4445,29.4082,29.4228,115400.0
2014-02-28 15:55:00,40.55,40.63,40.55,40.6,188700.0,29.4228,29.4808,29.4228,29.459,188700.0
2014-03-03 09:30:00,40.14,40.16,39.94,40.02,126500.0,29.1253,29.1398,28.9801,29.0382,126500.0
2014-03-03 09:35:00,40.01,40.19,40.01,40.1,123000.0,29.0309,29.1615,29.0309,29.0962,123000.0
2014-03-03 09:40:00,40.1,40.11,39.89,39.89,80000.0,29.0962,29.1035,28.9439,28.9439,80000.0
2014-03-03 09:45:00,39.9,39.9,39.69,39.69,122900.0,28.9511,28.9511,28.7987,28.7987,122900.0
2014-03-03 09:50:00,39.69,39.78,39.65,39.75,84300.0,28.7987,28.8641,28.7697,28.8423,84300.0
2014-03-03 09:55:00,39.76,39.88,39.74,39.78,49500.0,28.8495,28.9366,28.835,28.8641,49500.0
2014-03-03 10:00:00,39.79,39.85,39.78,39.8,124100.0,28.8713,28.9148,28.8641,28.8786,124100.0
2014-03-03 10:05:00,39.8,39.81,39.66,39.67,156100.0,28.8786,28.8858,28.777,28.7842,156100.0
2014-03-03 10:10:00,39.67,39.76,39.6,39.74,73900.0,28.7842,28.8495,28.7334,28.835,73900.0
2014-03-03 10:15:00,39.75,39.77,39.7,39.72,48200.0,28.8423,28.8568,28.806,28.8205,48200.0
2014-03-03 10:20:00,39.71,39.72,39.64,39.69,59900.0,28.8133,28.8205,28.7625,28.7987,59900.0
2014-03-03 10:25:00,39.68,39.72,39.65,39.69,74600.0,28.7915,28.8205,28.7697,28.7987,74600.0
2014-03-03 10:30:00,39.68,39.71,39.65,39.69,72000.0,28.7915,28.8133,28.7697,28.7987,72000.0
2014-03-03 10:35:00,39.7,39.71,39.63,39.69,54200.0,28.806,28.8133,28.7552,28.7987,54200.0
2014-03-03 10:40:00,39.69,39.82,39.69,39.79,48700.0,28.7987,28.8931,28.7987,28.8713,48700.0
2014-03-03 10:45:00,39.78,39.88,39.78,39.88,35100.0,28.8641,28.9366,28.8641,28.9366,35100.0
2014-03-03 10:50:00,39.89,39.93,39.84,39.87,69600.0,28.9439,28.9729,28.9076,28.9294,69600.0
2014-03-03 10:55:00,39.87,39.98,39.85,39.98,55100.0,28.9294,29.0092,28.9148,29.0092,55100.0
2014-03-03 11:00:00,39.99,40.01,39.97,39.99,59400.0,29.0164,29.0309,29.0019,29.0164,59400.0
2014-03-03 11:05:00,39.98,39.98,39.84,39.87,47300.0,29.0092,29.0092,28.9076,28.9294,47300.0
2014-03-03 11:10:00,39.87,39.87,39.8,39.8,41500.0,28.9294,28.9294,28.8786,28.8786,41500.0
2014-03-03 11:15:00,39.8,39.83,39.77,39.77,40500.0,28.8786,28.9003,28.8568,28.8568,40500.0
2014-03-03 11:20:00,39.78,39.86,39.78,39.84,26000.0,28.8641,28.9221,28.8641,28.9076,26000.0
2014-03-03 11:25:00,39.84,39.9,39.82,39.84,40600.0,28.9076,28.9511,28.8931,28.9076,40600.0
2014-03-03 11:30:00,39.83,39.86,39.8,39.84,31800.0,28.9003,28.9221,28.8786,28.9076,31800.0
2014-03-03 11:35:00,39.84,39.9,39.81,39.88,45200.0,28.9076,28.9511,28.8858,28.9366,45200.0
2014-03-03 11:40:00,39.87,39.93,39.86,39.86,41800.0,28.9294,28.9729,28.9221,28.9221,41800.0
2014-03-03 11:45:00,39.86,39.86,39.75,39.78,45300.0,28.9221,28.9221,28.8423,28.8641,45300.0
2014-03-03 11:50:00,39.77,39.81,39.74,39.79,54400.0,28.8568,28.8858,28.835,28.8713,54400.0
2014-03-03 11:55:00,39.8,39.81,39.71,39.71,27700.0,28.8786,28.8858,28.8133,28.8133,27700.0
2014-03-03 12:00:00,39.71,39.73,39.61,39.62,112200.0,28.8133,28.8278,28.7407,28.748,112200.0
2014-03-03 12:05:00,39.62,39.62,39.53,39.58,66900.0,28.748,28.748,28.6827,28.7189,66900.0
2014-03-03 12:10:00,39.58,39.76,39.56,39.73,104200.0,28.7189,28.8495,28.7044,28.8278,104200.0
2014-03-03 12:15:00,39.72,39.76,39.69,39.69,67900.0,28.8205,28.8495,28.7987,28.7987,67900.0
2014-03-03 12:20:00,39.69,39.81,39.69,39.77,27400.0,28.7987,28.8858,28.7987,28.8568,27400.0
2014-03-03 12:25:00,39.78,39.81,39.72,39.73,24800.0,28.8641,28.8858,28.8205,28.8278,24800.0
2014-03-03 12:30:00,39.72,39.76,39.72,39.74,30600.0,28.8205,28.8495,28.8205,28.835,30600.0
2014-03-03 12:35:00,39.75,39.83,39.75,39.79,28100.0,28.8423,28.9003,28.8423,28.8713,28100.0
2014-03-03 12:40:00,39.78,39.78,39.71,39.74,31600.0,28.8641,28.8641,28.8133,28.835,31600.0
2014-03-03 12:45:00,39.75,39.75,39.68,39.69,23100.0,28.8423,28.8423,28.7915,28.7987,23100.0
2014-03-03 12:50:00,39.7,39.74,39.69,39.7,18100.0,28.806,28.835,28.7987,28.806,18100.0
2014-03-03 12:55:00,39.7,39.73,39.68,39.72,19800.0,28.806,28.8278,28.7915,28.8205,19800.0
2014-03-03 13:00:00,39.73,39.81,39.73,39.79,19400.0,28.8278,28.8858,28.8278,28.8713,19400.0
2014-03-03 13:05:00,39.79,39.81,39.77,39.81,18500.0,28.8713,28.8858,28.8568,28.8858,18500.0
2014-03-03 13:10:00,39.8,39.8,39.73,39.78,30600.0,28.8786,28.8786,28.8278,28.8641,30600.0
2014-03-03 13:15:00,39.79,39.82,39.79,39.82,24300.0,28.8713,28.8931,28.8713,28.8931,24300.0
2014-03-03 13:20:00,39.82,39.87,39.82,39.84,22700.0,28.8931,28.9294,28.8931,28.9076,22700.0
2014-03-03 13:25:00,39.84,39.89,39.77,39.79,34000.0,28.9076,28.9439,28.8568,28.8713,34000.0
2014-03-03 13:30:00,39.79,39.79,39.72,39.73,28700.0,28.8713,28.8713,28.8205,28.8278,28700.0
2014-03-03 13:35:00,39.74,39.8,39.74,39.79,22100.0,28.835,28.8786,28.835,28.8713,22100.0
2014-03-03 13:40:00,39.79,39.83,39.77,39.82,35900.0,28.8713,28.9003,28.8568,28.8931,35900.0
2014-03-03 13:45:00,39.82,39.84,39.75,39.81,67400.0,28.8931,28.9076,28.8423,28.8858,67400.0
2014-03-03 13:50:00,39.82,39.83,39.78,39.82,22400.0,28.8931,28.9003,28.8641,28.8931,22400.0
2014-03-03 13:55:00,39.82,39.88,39.81,39.86,57100.0,28.8931,28.9366,28.8858,28.9221,57100.0
2014-03-03 14:00:00,39.87,39.9,39.83,39.9,61800.0,28.9294,28.9511,28.9003,28.9511,61800.0
2014-03-03 14:05:00,39.9,39.93,39.87,39.92,54100.0,28.9511,28.9729,28.9294,28.9656,54100.0
2014-03-03 14:10:00,39.94,39.95,39.89,39.91,46000.0,28.9801,28.9874,28.9439,28.9584,46000.0
2014-03-03 14:15:00,39.91,39.91,39.84,39.84,34800.0,28.9584,28.9584,28.9076,28.9076,34800.0
2014-03-03 14:20:00,39.84,39.88,39.83,39.84,36500.0,28.9076,28.9366,28.9003,28.9076,36500.0
2014-03-03 14:25:00,39.84,39.85,39.75,39.77,51600.0,28.9076,28.9148,28.8423,28.8568,51600.0
2014-03-03 14:30:00,39.77,39.84,39.74,39.83,28100.0,28.8568,28.9076,28.835,28.9003,28100.0
2014-03-03 14:35:00,39.83,39.85,39.82,39.85,26900.0,28.9003,28.9148,28.8931,28.9148,26900.0
2014-03-03 14:40:00,39.84,39.91,39.84,39.89,15400.0,28.9076,28.9584,28.9076,28.9439,15400.0
2014-03-03 14:45:00,39.89,39.96,39.89,39.93,36700.0,28.9439,28.9947,28.9439,28.9729,36700.0
2014-03-03 14:50:00,39.93,39.93,39.91,39.92,14300.0,28.9729,28.9729,28.9584,28.9656,14300.0
2014-03-03 14:55:00,39.92,39.92,39.83,39.83,49200.0,28.9656,28.9656,28.9003,28.9003,49200.0
2014-03-03 15:00:00,39.83,39.84,39.79,39.79,22400.0,28.9003,28.9076,28.8713,28.8713,22400.0
2014-03-03 15:05:00,39.78,39.78,39.75,39.78,38100.0,28.8641,28.8641,28.8423,28.8641,38100.0
2014-03-03 15:10:00,39.78,39.8,39.72,39.75,56200.0,28.8641,28.8786,28.8205,28.8423,56200.0
2014-03-03 15:15:00,39.75,39.78,39.73,39.78,36800.0,28.8423,28.8641,28.8278,28.8641,36800.0
2014-03-03 15:20:00,39.78,39.81,39.77,39.8,45500.0,28.8641,28.8858,28.8568,28.8786,45500.0
2014-03-03 15:25:00,39.8,39.81,39.73,39.81,76300.0,28.8786,28.8858,28.8278,28.8858,76300.0
2014-03-03 15:30:00,39.8,39.8,39.73,39.74,68900.0,28.8786,28.8786,28.8278,28.835,68900.0
2014-03-03 15:35:00,39.74,39.76,39.73,39.74,28600.0,28.835,28.8495,28.8278,28.835,28600.0
2014-03-03 15:40:00,39.73,39.78,39.7,39.76,83000.0,28.8278,28.8641,28.806,28.8495,83000.0
2014-03-03 15:45:00,39.76,39.82,39.74,39.78,96900.0,28.8495,28.8931,28.835,28.8641,96900.0
2014-03-03 15:50:00,39.76,39.85,39.76,39.84,219500.0,28.8495,28.9148,28.8495,28.9076,219500.0
2014-03-03 15:55:00,39.85,39.92,39.84,39.88,315800.0,28.9148,28.9656,28.9076,28.9366,315800.0
2014-03-04 09:30:00,40.29,40.53,40.29,40.5,82600.0,29.2341,29.4082,29.2341,29.3865,82600.0
2014-03-04 09:35:00,40.5,40.5,40.42,40.46,77700.0,29.3865,29.3865,29.3284,29.3575,77700.0
2014-03-04 09:40:00,40.46,40.5,40.42,40.47,55200.0,29.3575,29.3865,29.3284,29.3647,55200.0
2014-03-04 09:45:00,40.48,40.51,40.46,40.5,47600.0,29.372,29.3937,29.3575,29.3865,47600.0
2014-03-04 09:50:00,40.5,40.63,40.48,40.62,51000.0,29.3865,29.4808,29.372,29.4735,51000.0
2014-03-04 09:55:00,40.63,40.64,40.58,40.61,29600.0,29.4808,29.4881,29.4445,29.4663,29600.0
2014-03-04 10:00:00,40.61,40.67,40.54,40.54,57900.0,29.4663,29.5098,29.4155,29.4155,57900.0
2014-03-04 10:05:00,40.54,40.59,40.51,40.57,24100.0,29.4155,29.4518,29.3937,29.4373,24100.0
2014-03-04 10:10:00,40.58,40.63,40.56,40.57,44200.0,29.4445,29.4808,29.43,29.4373,44200.0
2014-03-04 10:15:00,40.58,40.6,40.55,40.57,26100.0,29.4445,29.459,29.4228,29.4373,26100.0
2014-03-04 10:20:00,40.57,40.61,40.47,40.47,45300.0,29.4373,29.4663,29.3647,29.3647,45300.0
2014-03-04 10:25:00,40.48,40.57,40.47,40.55,31600.0,29.372,29.4373,29.3647,29.4228,31600.0
2014-03-04 10:30:00,40.55,40.56,40.54,40.55,25100.0,29.4228,29.43,29.4155,29.4228,25100.0
2014-03-04 10:35:00,40.56,40.61,40.54,40.61,31300.0,29.43,29.4663,29.4155,29.4663,31300.0
2014-03-04 10:40:00,40.61,40.64,40.61,40.63,27900.0,29.4663,29.4881,29.4663,29.4808,27900.0
2014-03-04 10:45:00,40.63,40.64,40.6,40.6,20400.0,29.4808,29.4881,29.459,29.459,20400.0
2014-03-04 10:50:00,40.59,40.67,40.59,40.65,33200.0,29.4518,29.5098,29.4518,29.4953,33200.0
2014-03-04 10:55:00,40.65,40.71,40.64,40.71,23300.0,29.4953,29.5389,29.4881,29.5389,23300.0
2014-03-04 11:00:00,40.7,40.71,40.65,40.69,33700.0,29.5316,29.5389,29.4953,29.5243,33700.0
2014-03-04 11:05:00,40.68,40.71,40.68,40.69,12300.0,29.5171,29.5389,29.5171,29.5243,12300.0
2014-03-04 11:10:00,40.7,40.72,40.68,40.7,15600.0,29.5316,29.5461,29.5171,29.5316,15600.0
2014-03-04 11:15:00,40.7,40.75,40.68,40.73,26400.0,29.5316,29.5679,29.5171,29.5534,26400.0
2014-03-04 11:20:00,40.73,40.75,40.72,40.72,21400.0,29.5534,29.5679,29.5461,29.5461,21400.0
2014-03-04 11:25:00,40.72,40.73,40.68,40.71,23400.0,29.5461,29.5534,29.5171,29.5389,23400.0
2014-03-04 11:30:00,40.72,40.74,40.68,40.72,36000.0,29.5461,29.5606,29.5171,29.5461,36000.0
2014-03-04 11:35:00,40.72,40.73,40.69,40.69,42900.0,29.5461,29.5534,29.5243,29.5243,42900.0
2014-03-04 11:40:00,40.69,40.7,40.67,40.7,12600.0,29.5243,29.5316,29.5098,29.5316,12600.0
2014-03-04 11:45:00,40.71,40.75,40.71,40.74,23200.0,29.5389,29.5679,29.5389,29.5606,23200.0
2014-03-04 11:50:00,40.74,40.79,40.73,40.78,10900.0,29.5606,29.5969,29.5534,29.5896,10900.0
2014-03-04 11:55:00,40.78,40.81,40.75,40.75,39500.0,29.5896,29.6114,29.5679,29.5679,39500.0
2014-03-04 12:00:00,40.75,40.77,40.73,40.73,19200.0,29.5679,29.5824,29.5534,29.5534,19200.0
2014-03-04 12:05:00,40.74,40.78,40.74,40.78,14700.0,29.5606,29.5896,29.5606,29.5896,14700.0
2014-03-04 12:10:00,40.78,40.81,40.77,40.79,20300.0,29.5896,29.6114,29.5824,29.5969,20300.0
2014-03-04 12:15:00,40.8,40.88,40.8,40.87,30200.0,29.6042,29.6622,29.6042,29.6549,30200.0
2014-03-04 12:20:00,40.88,40.88,40.79,40.79,49300.0,29.6622,29.6622,29.5969,29.5969,49300.0
2014-03-04 12:25:00,40.8,40.84,40.79,40.81,13200.0,29.6042,29.6332,29.5969,29.6114,13200.0
2014-03-04 12:30:00,40.81,40.81,40.75,40.76,19100.0,29.6114,29.6114,29.5679,29.5751,19100.0
2014-03-04 12:35:00,40.76,40.8,40.75,40.79,19900.0,29.5751,29.6042,29.5679,29.5969,19900.0
2014-03-04 12:40:00,40.78,40.78,40.75,40.77,15900.0,29.5896,29.5896,29.5679,29.5824,15900.0
2014-03-04 12:45:00,40.77,40.78,40.76,40.77,15600.0,29.5824,29.5896,29.5751,29.5824,15600.0
2014-03-04 12:50:00,40.77,40.77,40.74,40.74,8500.0,29.5824,29.5824,29.5606,29.5606,8500.0
2014-03-04 12:55:00,40.75,40.78,40.75,40.78,13900.0,29.5679,29.5896,29.5679,29.5896,13900.0
2014-03-04 13:00:00,40.77,40.79,40.77,40.77,19400.0,29.5824,29.5969,29.5824,29.5824,19400.0
2014-03-04 13:05:00,40.77,40.8,40.75,40.76,27900.0,29.5824,29.6042,29.5679,29.5751,27900.0
2014-03-04 13:10:00,40.77,40.77,40.75,40.77,19200.0,29.5824,29.5824,29.5679,29.5824,19200.0
2014-03-04 13:15:00,40.77,40.79,40.75,40.76,34400.0,29.5824,29.5969,29.5679,29.5751,34400.0
2014-03-04 13:20:00,40.76,40.78,40.76,40.76,18600.0,29.5751,29.5896,29.5751,29.5751,18600.0
2014-03-04 13:25:00,40.77,40.8,40.76,40.8,18400.0,29.5824,29.6042,29.5751,29.6042,18400.0
2014-03-04 13:30:00,40.8,40.83,40.77,40.82,104500.0,29.6042,29.6259,29.5824,29.6187,104500.0
2014-03-04 13:35:00,40.83,40.88,40.81,40.87,22200.0,29.6259,29.6622,29.6114,29.6549,22200.0
2014-03-04 13:40:00,40.88,40.92,40.87,40.89,35700.0,29.6622,29.6912,29.6549,29.6695,35700.0
2014-03-04 13:45:00,40.9,40.93,40.81,40.81,75000.0,29.6767,29.6985,29.6114,29.6114,75000.0
2014-03-04 13:50:00,40.8,40.8,40.72,40.75,61700.0,29.6042,29.6042,29.5461,29.5679,61700.0
2014-03-04 13:55:00,40.76,40.8,40.76,40.79,13200.0,29.5751,29.6042,29.5751,29.5969,13200.0
2014-03-04 14:00:00,40.78,40.78,40.67,40.67,62700.0,29.5896,29.5896,29.5098,29.5098,62700.0
2014-03-04 14:05:00,40.67,40.71,40.65,40.71,60100.0,29.5098,29.5389,29.4953,29.5389,60100.0
2014-03-04 14:10:00,40.71,40.72,40.68,40.72,17700.0,29.5389,29.5461,29.5171,29.5461,17700.0
2014-03-04 14:15:00,40.72,40.72,40.67,40.67,29500.0,29.5461,29.5461,29.5098,29.5098,29500.0
2014-03-04 14:20:00,40.67,40.71,40.66,40.71,23900.0,29.5098,29.5389,29.5026,29.5389,23900.0
2014-03-04 14:25:00,40.71,40.72,40.7,40.72,13200.0,29.5389,29.5461,29.5316,29.5461,13200.0
2014-03-04 14:30:00,40.71,40.73,40.7,40.7,42700.0,29.5389,29.5534,29.5316,29.5316,42700.0
2014-03-04 14:35:00,40.71,40.71,40.64,40.65,31600.0,29.5389,29.5389,29.4881,29.4953,31600.0
2014-03-04 14:40:00,40.65,40.68,40.65,40.66,24300.0,29.4953,29.5171,29.4953,29.5026,24300.0
2014-03-04 14:45:00,40.66,40.7,40.66,40.68,22100.0,29.5026,29.5316,29.5026,29.5171,22100.0
2014-03-04 14:50:00,40.68,40.71,40.68,40.7,22600.0,29.5171,29.5389,29.5171,29.5316,22600.0
2014-03-04 14:55:00,40.7,40.72,40.68,40.68,38700.0,29.5316,29.5461,29.5171,29.5171,38700.0
2014-03-04 15:00:00,40.69,40.73,40.68,40.7,26600.0,29.5243,29.5534,29.5171,29.5316,26600.0
2014-03-04 15:05:00,40.71,40.72,40.7,40.7,23900.0,29.5389,29.5461,29.5316,29.5316,23900.0
2014-03-04 15:10:00,40.7,40.75,40.68,40.7,44800.0,29.5316,29.5679,29.5171,29.5316,44800.0
2014-03-04 15:15:00,40.7,40.75,40.69,40.74,65500.0,29.5316,29.5679,29.5243,29.5606,65500.0
2014-03-04 15:20:00,40.74,40.76,40.71,40.75,84700.0,29.5606,29.5751,29.5389,29.5679,84700.0
2014-03-04 15:25:00,40.75,40.75,40.7,40.72,55700.0,29.5679,29.5679,29.5316,29.5461,55700.0
2014-03-04 15:30:00,40.73,40.75,40.71,40.75,39500.0,29.5534,29.5679,29.5389,29.5679,39500.0
2014-03-04 15:35:00,40.75,40.76,40.69,40.7,58600.0,29.5679,29.5751,29.5243,29.5316,58600.0
2014-03-04 15:40:00,40.71,40.77,40.7,40.77,71700.0,29.5389,29.5824,29.5316,29.5824,71700.0
2014-03-04 15:45:00,40.77,40.78,40.7,40.73,86100.0,29.5824,29.5896,29.5316,29.5534,86100.0
2014-03-04 15:50:00,40.73,40.76,40.72,40.72,112900.0,29.5534,29.5751,29.5461,29.5461,112900.0
2014-03-04 15:55:00,40.73,40.74,40.68,40.68,211100.0,29.5534,29.5606,29.5171,29.5171,211100.0
2014-03-05 09:30:00,40.66,40.66,40.37,40.44,96400.0,29.5026,29.5026,29.2921,29.3429,96400.0
2014-03-05 09:35:00,40.45,40.64,40.42,40.54,51600.0,29.3502,29.4881,29.3284,29.4155,51600.0
2014-03-05 09:40:00,40.51,40.68,40.48,40.68,26100.0,29.3937,29.5171,29.372,29.5171,26100.0
2014-03-05 09:45:00,40.68,40.68,40.51,40.54,17100.0,29.5171,29.5171,29.3937,29.4155,17100.0
2014-03-05 09:50:00,40.55,40.55,40.49,40.52,9400.0,29.4228,29.4228,29.3792,29.401,9400.0
2014-03-05 09:55:00,40.52,40.53,40.4,40.43,21300.0,29.401,29.4082,29.3139,29.3357,21300.0
2014-03-05 10:00:00,40.43,40.52,40.43,40.49,15100.0,29.3357,29.401,29.3357,29.3792,15100.0
2014-03-05 10:05:00,40.5,40.56,40.5,40.54,17000.0,29.3865,29.43,29.3865,29.4155,17000.0
2014-03-05 10:10:00,40.56,40.57,40.5,40.55,15000.0,29.43,29.4373,29.3865,29.4228,15000.0
2014-03-05 10:15:00,40.55,40.59,40.53,40.53,20800.0,29.4228,29.4518,29.4082,29.4082,20800.0
2014-03-05 10:20:00,40.53,40.59,40.52,40.54,16600.0,29.4082,29.4518,29.401,29.4155,16600.0
2014-03-05 10:25:00,40.56,40.65,40.54,40.64,35200.0,29.43,29.4953,29.4155,29.4881,35200.0
2014-03-05 10:30:00,40.64,40.69,40.63,40.65,87000.0,29.4881,29.5243,29.4808,29.4953,87000.0
2014-03-05 10:35:00,40.65,40.77,40.64,40.77,83300.0,29.4953,29.5824,29.4881,29.5824,83300.0
2014-03-05 10:40:00,40.77,40.81,40.73,40.74,64000.0,29.5824,29.6114,29.5534,29.5606,64000.0
2014-03-05 10:45:00,40.74,40.74,40.67,40.68,43300.0,29.5606,29.5606,29.5098,29.5171,43300.0
2014-03-05 10:50:00,40.68,40.77,40.68,40.77,19800.0,29.5171,29.5824,29.5171,29.5824,19800.0
2014-03-05 10:55:00,40.77,40.82,40.76,40.78,51300.0,29.5824,29.6187,29.5751,29.5896,51300.0
2014-03-05 11:00:00,40.79,40.8,40.76,40.77,51700.0,29.5969,29.6042,29.5751,29.5824,51700.0
2014-03-05 11:05:00,40.76,40.79,40.76,40.79,16100.0,29.5751,29.5969,29.5751,29.5969,16100.0
2014-03-05 11:10:00,40.79,40.8,40.77,40.79,19200.0,29.5969,29.6042,29.5824,29.5969,19200.0
2014-03-05 11:15:00,40.79,40.79,40.76,40.78,24900.0,29.5969,29.5969,29.5751,29.5896,24900.0
2014-03-05 11:20:00,40.78,40.79,40.76,40.79,29700.0,29.5896,29.5969,29.5751,29.5969,29700.0
2014-03-05 11:25:00,40.79,40.79,40.71,40.74,36800.0,29.5969,29.5969,29.5389,29.5606,36800.0
2014-03-05 11:30:00,40.73,40.77,40.72,40.75,14000.0,29.5534,29.5824,29.5461,29.5679,14000.0
2014-03-05 11:35:00,40.74,40.79,40.73,40.79,33700.0,29.5606,29.5969,29.5534,29.5969,33700.0
2014-03-05 11:40:00,40.79,40.8,40.76,40.78,25000.0,29.5969,29.6042,29.5751,29.5896,25000.0
2014-03-05 11:45:00,40.78,40.79,40.77,40.77,36600.0,29.5896,29.5969,29.5824,29.5824,36600.0
2014-03-05 11:50:00,40.77,40.79,40.76,40.78,18500.0,29.5824,29.5969,29.5751,29.5896,18500.0
2014-03-05 11:55:00,40.77,40.8,40.73,40.79,19300.0,29.5824,29.6042,29.5534,29.5969,19300.0
2014-03-05 12:00:00,40.79,40.8,40.72,40.75,28600.0,29.5969,29.6042,29.5461,29.5679,28600.0
2014-03-05 12:05:00,40.75,40.76,40.72,40.74,13800.0,29.5679,29.5751,29.5461,29.5606,13800.0
2014-03-05 12:10:00,40.75,40.75,40.73,40.73,9000.0,29.5679,29.5679,29.5534,29.5534,9000.0
2014-03-05 12:15:00,40.73,40.76,40.73,40.73,18000.0,29.5534,29.5751,29.5534,29.5534,18000.0
2014-03-05 12:20:00,40.73,40.77,40.73,40.77,30400.0,29.5534,29.5824,29.5534,29.5824,30400.0
2014-03-05 12:25:00,40.77,40.8,40.76,40.79,27000.0,29.5824,29.6042,29.5751,29.5969,27000.0
2014-03-05 12:30:00,40.79,40.8,40.78,40.8,9700.0,29.5969,29.6042,29.5896,29.6042,9700.0
2014-03-05 12:35:00,40.8,40.85,40.8,40.84,10100.0,29.6042,29.6404,29.6042,29.6332,10100.0
2014-03-05 12:40:00,40.84,40.87,40.84,40.86,20100.0,29.6332,29.6549,29.6332,29.6477,20100.0
2014-03-05 12:45:00,40.86,40.88,40.84,40.86,57500.0,29.6477,29.6622,29.6332,29.6477,57500.0
2014-03-05 12:50:00,40.87,40.87,40.82,40.83,20600.0,29.6549,29.6549,29.6187,29.6259,20600.0
2014-03-05 12:55:00,40.84,40.84,40.8,40.8,17900.0,29.6332,29.6332,29.6042,29.6042,17900.0
2014-03-05 13:00:00,40.81,40.83,40.8,40.83,8300.0,29.6114,29.6259,29.6042,29.6259,8300.0
2014-03-05 13:05:00,40.83,40.83,40.79,40.82,15600.0,29.6259,29.6259,29.5969,29.6187,15600.0
2014-03-05 13:10:00,40.82,40.84,40.8,40.8,31500.0,29.6187,29.6332,29.6042,29.6042,31500.0
2014-03-05 13:15:00,40.8,40.83,40.79,40.8,46900.0,29.6042,29.6259,29.5969,29.6042,46900.0
2014-03-05 13:20:00,40.81,40.83,40.8,40.81,21600.0,29.6114,29.6259,29.6042,29.6114,21600.0
2014-03-05 13:25:00,40.8,40.81,40.8,40.81,6000.0,29.6042,29.6114,29.6042,29.6114,6000.0
2014-03-05 13:30:00,40.8,40.82,40.76,40.82,28200.0,29.6042,29.6187,29.5751,29.6187,28200.0
2014-03-05 13:35:00,40.82,40.82,40.77,40.8,19400.0,29.6187,29.6187,29.5824,29.6042,19400.0
2014-03-05 13:40:00,40.8,40.8,40.79,40.8,8600.0,29.6042,29.6042,29.5969,29.6042,8600.0
2014-03-05 13:45:00,40.79,40.82,40.75,40.75,31300.0,29.5969,29.6187,29.5679,29.5679,31300.0
2014-03-05 13:50:00,40.76,40.76,40.73,40.76,15500.0,29.5751,29.5751,29.5534,29.5751,15500.0
2014-03-05 13:55:00,40.76,40.78,40.73,40.77,14000.0,29.5751,29.5896,29.5534,29.5824,14000.0
2014-03-05 14:00:00,40.77,40.8,40.77,40.78,33500.0,29.5824,29.6042,29.5824,29.5896,33500.0
2014-03-05 14:05:00,40.78,40.8,40.77,40.78,17600.0,29.5896,29.6042,29.5824,29.5896,17600.0
2014-03-05 14:10:00,40.79,40.81,40.76,40.76,53800.0,29.5969,29.6114,29.5751,29.5751,53800.0
2014-03-05 14:15:00,40.76,40.78,40.73,40.77,84900.0,29.5751,29.5896,29.5534,29.5824,84900.0
2014-03-05 14:20:00,40.76,40.77,40.73,40.77,29500.0,29.5751,29.5824,29.5534,29.5824,29500.0
2014-03-05 14:25:00,40.77,40.79,40.77,40.79,9800.0,29.5824,29.5969,29.5824,29.5969,9800.0
2014-03-05 14:30:00,40.79,40.79,40.78,40.79,8000.0,29.5969,29.5969,29.5896,29.5969,8000.0
2014-03-05 14:35:00,40.79,40.79,40.74,40.74,25900.0,29.5969,29.5969,29.5606,29.5606,25900.0
2014-03-05 14:40:00,40.75,40.75,40.7,40.7,12000.0,29.5679,29.5679,29.5316,29.5316,12000.0
2014-03-05 14:45:00,40.71,40.73,40.7,40.73,10100.0,29.5389,29.5534,29.5316,29.5534,10100.0
2014-03-05 14:50:00,40.74,40.74,40.7,40.7,9400.0,29.5606,29.5606,29.5316,29.5316,9400.0
2014-03-05 14:55:00,40.71,40.71,40.68,40.69,12200.0,29.5389,29.5389,29.5171,29.5243,12200.0
2014-03-05 15:00:00,40.69,40.7,40.69,40.69,12200.0,29.5243,29.5316,29.5243,29.5243,12200.0
2014-03-05 15:05:00,40.69,40.71,40.65,40.66,29700.0,29.5243,29.5389,29.4953,29.5026,29700.0
2014-03-05 15:10:00,40.66,40.68,40.65,40.66,13100.0,29.5026,29.5171,29.4953,29.5026,13100.0
2014-03-05 15:15:00,40.66,40.7,40.65,40.7,10200.0,29.5026,29.5316,29.4953,29.5316,10200.0
2014-03-05 15:20:00,40.7,40.73,40.7,40.72,19000.0,29.5316,29.5534,29.5316,29.5461,19000.0
2014-03-05 15:25:00,40.71,40.72,40.68,40.72,19500.0,29.5389,29.5461,29.5171,29.5461,19500.0
2014-03-05 15:30:00,40.71,40.72,40.68,40.71,21800.0,29.5389,29.5461,29.5171,29.5389,21800.0
2014-03-05 15:35:00,40.71,40.72,40.67,40.72,40100.0,29.5389,29.5461,29.5098,29.5461,40100.0
2014-03-05 15:40:00,40.72,40.73,40.7,40.7,28500.0,29.5461,29.5534,29.5316,29.5316,28500.0
2014-03-05 15:45:00,40.7,40.7,40.65,40.7,93300.0,29.5316,29.5316,29.4953,29.5316,93300.0
2014-03-05 15:50:00,40.7,40.71,40.67,40.69,68100.0,29.5316,29.5389,29.5098,29.5243,68100.0
2014-03-05 15:55:00,40.69,40.7,40.66,40.67,166000.0,29.5243,29.5316,29.5026,29.5098,166000.0
2014-03-06 09:30:00,40.7,40.88,40.66,40.71,75400.0,29.5316,29.6622,29.5026,29.5389,75400.0
2014-03-06 09:35:00,40.7,40.72,40.6,40.62,17500.0,29.5316,29.5461,29.459,29.4735,17500.0
2014-03-06 09:40:00,40.66,40.76,40.66,40.75,107200.0,29.5026,29.5751,29.5026,29.5679,107200.0
2014-03-06 09:45:00,40.76,40.76,40.72,40.73,14800.0,29.5751,29.5751,29.5461,29.5534,14800.0
2014-03-06 09:50:00,40.73,40.76,40.71,40.75,27400.0,29.5534,29.5751,29.5389,29.5679,27400.0
2014-03-06 09:55:00,40.75,40.83,40.75,40.81,57100.0,29.5679,29.6259,29.5679,29.6114,57100.0
2014-03-06 10:00:00,40.8,40.82,40.74,40.74,17300.0,29.6042,29.6187,29.5606,29.5606,17300.0
2014-03-06 10:05:00,40.75,40.8,40.75,40.78,11300.0,29.5679,29.6042,29.5679,29.5896,11300.0
2014-03-06 10:10:00,40.78,40.79,40.7,40.7,40600.0,29.5896,29.5969,29.5316,29.5316,40600.0
2014-03-06 10:15:00,40.69,40.75,40.69,40.75,27300.0,29.5243,29.5679,29.5243,29.5679,27300.0
2014-03-06 10:20:00,40.75,40.76,40.72,40.75,21300.0,29.5679,29.5751,29.5461,29.5679,21300.0
2014-03-06 10:25:00,40.74,40.79,40.72,40.77,12300.0,29.5606,29.5969,29.5461,29.5824,12300.0
2014-03-06 10:30:00,40.77,40.78,40.74,40.74,32700.0,29.5824,29.5896,29.5606,29.5606,32700.0
2014-03-06 10:35:00,40.73,40.75,40.7,40.71,20400.0,29.5534,29.5679,29.5316,29.5389,20400.0
2014-03-06 10:40:00,40.71,40.71,40.69,40.7,23100.0,29.5389,29.5389,29.5243,29.5316,23100.0
2014-03-06 10:45:00,40.7,40.71,40.7,40.71,16100.0,29.5316,29.5389,29.5316,29.5389,16100.0
2014-03-06 10:50:00,40.71,40.73,40.7,40.73,35300.0,29.5389,29.5534,29.5316,29.5534,35300.0
2014-03-06 10:55:00,40.73,40.73,40.69,40.7,21000.0,29.5534,29.5534,29.5243,29.5316,21000.0
2014-03-06 11:00:00,40.69,40.7,40.66,40.7,35300.0,29.5243,29.5316,29.5026,29.5316,35300.0
2014-03-06 11:05:00,40.69,40.7,40.69,40.69,25300.0,29.5243,29.5316,29.5243,29.5243,25300.0
2014-03-06 11:10:00,40.69,40.7,40.69,40.7,16600.0,29.5243,29.5316,29.5243,29.5316,16600.0
2014-03-06 11:15:00,40.69,40.7,40.69,40.7,6500.0,29.5243,29.5316,29.5243,29.5316,6500.0
2014-03-06 11:20:00,40.7,40.71,40.69,40.71,17900.0,29.5316,29.5389,29.5243,29.5389,17900.0
2014-03-06 11:25:00,40.71,40.71,40.64,40.66,34600.0,29.5389,29.5389,29.4881,29.5026,34600.0
2014-03-06 11:30:00,40.65,40.7,40.65,40.7,17000.0,29.4953,29.5316,29.4953,29.5316,17000.0
2014-03-06 11:35:00,40.7,40.7,40.66,40.68,26800.0,29.5316,29.5316,29.5026,29.5171,26800.0
2014-03-06 11:40:00,40.68,40.69,40.65,40.68,48500.0,29.5171,29.5243,29.4953,29.5171,48500.0
2014-03-06 11:45:00,40.69,40.71,40.67,40.7,32200.0,29.5243,29.5389,29.5098,29.5316,32200.0
2014-03-06 11:50:00,40.71,40.73,40.71,40.73,6000.0,29.5389,29.5534,29.5389,29.5534,6000.0
2014-03-06 11:55:00,40.73,40.75,40.73,40.74,5300.0,29.5534,29.5679,29.5534,29.5606,5300.0
2014-03-06 12:00:00,40.75,40.78,40.75,40.78,10000.0,29.5679,29.5896,29.5679,29.5896,10000.0
2014-03-06 12:05:00,40.79,40.8,40.79,40.8,11000.0,29.5969,29.6042,29.5969,29.6042,11000.0
2014-03-06 12:10:00,40.8,40.8,40.79,40.8,2700.0,29.6042,29.6042,29.5969,29.6042,2700.0
2014-03-06 12:15:00,40.8,40.83,40.8,40.82,10900.0,29.6042,29.6259,29.6042,29.6187,10900.0
2014-03-06 12:20:00,40.82,40.83,40.81,40.83,5700.0,29.6187,29.6259,29.6114,29.6259,5700.0
2014-03-06 12:25:00,40.83,40.86,40.79,40.79,13500.0,29.6259,29.6477,29.5969,29.5969,13500.0
2014-03-06 12:30:00,40.79,40.8,40.79,40.8,7100.0,29.5969,29.6042,29.5969,29.6042,7100.0
2014-03-06 12:35:00,40.8,40.8,40.74,40.76,75100.0,29.6042,29.6042,29.5606,29.5751,75100.0
2014-03-06 12:40:00,40.76,40.78,40.76,40.78,27300.0,29.5751,29.5896,29.5751,29.5896,27300.0
2014-03-06 12:45:00,40.77,40.78,40.77,40.77,3500.0,29.5824,29.5896,29.5824,29.5824,3500.0
2014-03-06 12:50:00,40.77,40.8,40.77,40.79,8800.0,29.5824,29.6042,29.5824,29.5969,8800.0
2014-03-06 12:55:00,40.8,40.8,40.79,40.8,9700.0,29.6042,29.6042,29.5969,29.6042,9700.0
2014-03-06 13:00:00,40.8,40.8,40.78,40.79,22700.0,29.6042,29.6042,29.5896,29.5969,22700.0
2014-03-06 13:05:00,40.79,40.8,40.77,40.8,32300.0,29.5969,29.6042,29.5824,29.6042,32300.0
2014-03-06 13:10:00,40.8,40.81,40.77,40.8,53500.0,29.6042,29.6114,29.5824,29.6042,53500.0
2014-03-06 13:15:00,40.8,40.85,40.8,40.84,13100.0,29.6042,29.6404,29.6042,29.6332,13100.0
2014-03-06 13:20:00,40.85,40.86,40.84,40.86,13500.0,29.6404,29.6477,29.6332,29.6477,13500.0
2014-03-06 13:25:00,40.85,40.9,40.85,40.89,20300.0,29.6404,29.6767,29.6404,29.6695,20300.0
2014-03-06 13:30:00,40.89,40.92,40.89,40.91,32300.0,29.6695,29.6912,29.6695,29.684,32300.0
2014-03-06 13:35:00,40.92,40.93,40.91,40.91,19800.0,29.6912,29.6985,29.684,29.684,19800.0
2014-03-06 13:40:00,40.91,40.92,40.87,40.92,32800.0,29.684,29.6912,29.6549,29.6912,32800.0
2014-03-06 13:45:00,40.92,40.93,40.91,40.92,13300.0,29.6912,29.6985,29.684,29.6912,13300.0
2014-03-06 13:50:00,40.92,40.92,40.88,40.88,29000.0,29.6912,29.6912,29.6622,29.6622,29000.0
2014-03-06 13:55:00,40.87,40.92,40.86,40.92,22200.0,29.6549,29.6912,29.6477,29.6912,22200.0
2014-03-06 14:00:00,40.91,40.95,40.91,40.93,37400.0,29.684,29.713,29.684,29.6985,37400.0
2014-03-06 14:05:00,40.93,40.95,40.92,40.93,18100.0,29.6985,29.713,29.6912,29.6985,18100.0
2014-03-06 14:10:00,40.92,40.94,40.91,40.94,16400.0,29.6912,29.7057,29.684,29.7057,16400.0
2014-03-06 14:15:00,40.94,40.94,40.88,40.91,24900.0,29.7057,29.7057,29.6622,29.684,24900.0
2014-03-06 14:20:00,40.91,40.97,40.9,40.9,50500.0,29.684,29.7275,29.6767,29.6767,50500.0
2014-03-06 14:25:00,40.91,40.98,40.9,40.98,34100.0,29.684,29.7348,29.6767,29.7348,34100.0
2014-03-06 14:30:00,40.98,41.02,40.97,41.01,61800.0,29.7348,29.7638,29.7275,29.7565,61800.0
2014-03-06 14:35:00,41.02,41.03,40.99,41.02,54300.0,29.7638,29.771,29.742,29.7638,54300.0
2014-03-06 14:40:00,41.02,41.07,41.01,41.07,39200.0,29.7638,29.8001,29.7565,29.8001,39200.0
2014-03-06 14:45:00,41.06,41.1,41.03,41.03,60900.0,29.7928,29.8218,29.771,29.771,60900.0
2014-03-06 14:50:00,41.03,41.09,41.03,41.09,14000.0,29.771,29.8146,29.771,29.8146,14000.0
2014-03-06 14:55:00,41.09,41.09,41.06,41.06,27200.0,29.8146,29.8146,29.7928,29.7928,27200.0
2014-03-06 15:00:00,41.06,41.08,41.05,41.08,21400.0,29.7928,29.8073,29.7856,29.8073,21400.0
2014-03-06 15:05:00,41.08,41.08,41.04,41.05,33500.0,29.8073,29.8073,29.7783,29.7856,33500.0
2014-03-06 15:10:00,41.04,41.05,40.97,41.0,71000.0,29.7783,29.7856,29.7275,29.7493,71000.0
2014-03-06 15:15:00,41.0,41.04,41.0,41.02,50000.0,29.7493,29.7783,29.7493,29.7638,50000.0
2014-03-06 15:20:00,41.03,41.04,41.0,41.02,26700.0,29.771,29.7783,29.7493,29.7638,26700.0
2014-03-06 15:25:00,41.01,41.03,41.01,41.02,26900.0,29.7565,29.771,29.7565,29.7638,26900.0
2014-03-06 15:30:00,41.02,41.07,41.02,41.07,53400.0,29.7638,29.8001,29.7638,29.8001,53400.0
2014-03-06 15:35:00,41.07,41.08,41.05,41.05,77400.0,29.8001,29.8073,29.7856,29.7856,77400.0
2014-03-06 15:40:00,41.05,41.06,41.0,41.0,40900.0,29.7856,29.7928,29.7493,29.7493,40900.0
2014-03-06 15:45:00,41.0,41.0,40.95,40.95,147400.0,29.7493,29.7493,29.713,29.713,147400.0
2014-03-06 15:50:00,40.95,40.96,40.92,40.92,130500.0,29.713,29.7202,29.6912,29.6912,130500.0
2014-03-06 15:55:00,40.92,40.95,40.9,40.95,363000.0,29.6912,29.713,29.6767,29.713,363000.0
2014-03-07 09:30:00,41.14,41.17,41.01,41.02,87800.0,29.8509,29.8726,29.7565,29.7638,87800.0
2014-03-07 09:35:00,41.02,41.15,40.99,41.06,45000.0,29.7638,29.8581,29.742,29.7928,45000.0
2014-03-07 09:40:00,41.08,41.24,41.07,41.2,52100.0,29.8073,29.9234,29.8001,29.8944,52100.0
2014-03-07 09:45:00,41.23,41.24,41.17,41.2,27700.0,29.9162,29.9234,29.8726,29.8944,27700.0
2014-03-07 09:50:00,41.19,41.21,41.13,41.19,50100.0,29.8871,29.9016,29.8436,29.8871,50100.0
2014-03-07 09:55:00,41.2,41.23,41.15,41.22,18800.0,29.8944,29.9162,29.8581,29.9089,18800.0
2014-03-07 10:00:00,41.21,41.27,41.12,41.19,51900.0,29.9016,29.9452,29.8363,29.8871,51900.0
2014-03-07 10:05:00,41.19,41.28,41.18,41.28,17800.0,29.8871,29.9524,29.8799,29.9524,17800.0
2014-03-07 10:10:00,41.27,41.33,41.24,41.32,30300.0,29.9452,29.9887,29.9234,29.9815,30300.0
2014-03-07 10:15:00,41.32,41.33,41.26,41.3,50600.0,29.9815,29.9887,29.9379,29.967,50600.0
2014-03-07 10:20:00,41.3,41.32,41.27,41.31,56300.0,29.967,29.9815,29.9452,29.9742,56300.0
2014-03-07 10:25:00,41.31,41.34,41.29,41.31,49600.0,29.9742,29.996,29.9597,29.9742,49600.0
2014-03-07 10:30:00,41.32,41.34,41.29,41.29,21700.0,29.9815,29.996,29.9597,29.9597,21700.0
2014-03-07 10:35:00,41.3,41.33,41.26,41.26,27700.0,29.967,29.9887,29.9379,29.9379,27700.0
2014-03-07 10:40:00,41.26,41.31,41.24,41.24,15700.0,29.9379,29.9742,29.9234,29.9234,15700.0
2014-03-07 10:45:00,41.23,41.23,41.17,41.21,15600.0,29.9162,29.9162,29.8726,29.9016,15600.0
2014-03-07 10:50:00,41.2,41.23,41.17,41.19,14400.0,29.8944,29.9162,29.8726,29.8871,14400.0
2014-03-07 10:55:00,41.19,41.19,41.13,41.15,14300.0,29.8871,29.8871,29.8436,29.8581,14300.0
2014-03-07 11:00:00,41.15,41.15,41.03,41.05,26800.0,29.8581,29.8581,29.771,29.7856,26800.0
2014-03-07 11:05:00,41.06,41.13,41.05,41.12,21700.0,29.7928,29.8436,29.7856,29.8363,21700.0
2014-03-07 11:10:00,41.12,41.13,41.06,41.06,22400.0,29.8363,29.8436,29.7928,29.7928,22400.0
2014-03-07 11:15:00,41.06,41.14,41.06,41.13,29000.0,29.7928,29.8509,29.7928,29.8436,29000.0
2014-03-07 11:20:00,41.14,41.21,41.12,41.2,31000.0,29.8509,29.9016,29.8363,29.8944,31000.0
2014-03-07 11:25:00,41.2,41.23,41.18,41.23,18200.0,29.8944,29.9162,29.8799,29.9162,18200.0
2014-03-07 11:30:00,41.22,41.23,41.19,41.22,87200.0,29.9089,29.9162,29.8871,29.9089,87200.0
2014-03-07 11:35:00,41.22,41.22,41.18,41.19,46600.0,29.9089,29.9089,29.8799,29.8871,46600.0
2014-03-07 11:40:00,41.18,41.28,41.18,41.27,19900.0,29.8799,29.9524,29.8799,29.9452,19900.0
2014-03-07 11:45:00,41.27,41.31,41.27,41.27,31600.0,29.9452,29.9742,29.9452,29.9452,31600.0
2014-03-07 11:50:00,41.27,41.29,41.27,41.29,13400.0,29.9452,29.9597,29.9452,29.9597,13400.0
2014-03-07 11:55:00,41.28,41.38,41.28,41.37,51100.0,29.9524,30.025,29.9524,30.0177,51100.0
2014-03-07 12:00:00,41.36,41.36,41.33,41.33,22400.0,30.0105,30.0105,29.9887,29.9887,22400.0
2014-03-07 12:05:00,41.33,41.38,41.33,41.37,35000.0,29.9887,30.025,29.9887,30.0177,35000.0
2014-03-07 12:10:00,41.36,41.4,41.36,41.39,13400.0,30.0105,30.0395,30.0105,30.0323,13400.0
2014-03-07 12:15:00,41.4,41.47,41.39,41.47,56800.0,30.0395,30.0903,30.0323,30.0903,56800.0
2014-03-07 12:20:00,41.47,41.51,41.45,41.51,42600.0,30.0903,30.1193,30.0758,30.1193,42600.0
2014-03-07 12:25:00,41.51,41.54,41.48,41.48,52700.0,30.1193,30.1411,30.0976,30.0976,52700.0
2014-03-07 12:30:00,41.48,41.49,41.44,41.46,32400.0,30.0976,30.1048,30.0685,30.083,32400.0
2014-03-07 12:35:00,41.46,41.48,41.45,41.47,12800.0,30.083,30.0976,30.0758,30.0903,12800.0
2014-03-07 12:40:00,41.47,41.47,41.41,41.41,35900.0,30.0903,30.0903,30.0468,30.0468,35900.0
2014-03-07 12:45:00,41.41,41.44,41.41,41.42,16900.0,30.0468,30.0685,30.0468,30.054,16900.0
2014-03-07 12:50:00,41.41,41.43,41.4,41.4,10300.0,30.0468,30.0613,30.0395,30.0395,10300.0
2014-03-07 12:55:00,41.4,41.41,41.36,41.37,21500.0,30.0395,30.0468,30.0105,30.0177,21500.0
2014-03-07 13:00:00,41.38,41.39,41.35,41.38,23700.0,30.025,30.0323,30.0032,30.025,23700.0
2014-03-07 13:05:00,41.37,41.39,41.35,41.37,15900.0,30.0177,30.0323,30.0032,30.0177,15900.0
2014-03-07 13:10:00,41.37,41.39,41.35,41.37,23600.0,30.0177,30.0323,30.0032,30.0177,23600.0
2014-03-07 13:15:00,41.37,41.37,41.33,41.34,11500.0,30.0177,30.0177,29.9887,29.996,11500.0
2014-03-07 13:20:00,41.34,41.35,41.33,41.34,6600.0,29.996,30.0032,29.9887,29.996,6600.0
2014-03-07 13:25:00,41.34,41.34,41.32,41.32,11600.0,29.996,29.996,29.9815,29.9815,11600.0
2014-03-07 13:30:00,41.32,41.36,41.3,41.36,24500.0,29.9815,30.0105,29.967,30.0105,24500.0
2014-03-07 13:35:00,41.36,41.36,41.31,41.32,20300.0,30.0105,30.0105,29.9742,29.9815,20300.0
2014-03-07 13:40:00,41.32,41.34,41.29,41.29,14700.0,29.9815,29.996,29.9597,29.9597,14700.0
2014-03-07 13:45:00,41.29,41.33,41.29,41.32,31700.0,29.9597,29.9887,29.9597,29.9815,31700.0
2014-03-07 13:50:00,41.32,41.35,41.32,41.33,17200.0,29.9815,30.0032,29.9815,29.9887,17200.0
2014-03-07 13:55:00,41.33,41.36,41.32,41.35,27800.0,29.9887,30.0105,29.9815,30.0032,27800.0
2014-03-07 14:00:00,41.36,41.37,41.34,41.36,11700.0,30.0105,30.0177,29.996,30.0105,11700.0
2014-03-07 14:05:00,41.37,41.4,41.36,41.36,31500.0,30.0177,30.0395,30.0105,30.0105,31500.0
2014-03-07 14:10:00,41.36,41.41,41.35,41.4,29400.0,30.0105,30.0468,30.0032,30.0395,29400.0
2014-03-07 14:15:00,41.41,41.41,41.37,41.37,27600.0,30.0468,30.0468,30.0177,30.0177,27600.0
2014-03-07 14:20:00,41.37,41.37,41.33,41.36,40900.0,30.0177,30.0177,29.9887,30.0105,40900.0
2014-03-07 14:25:00,41.36,41.37,41.35,41.37,11700.0,30.0105,30.0177,30.0032,30.0177,11700.0
2014-03-07 14:30:00,41.36,41.38,41.32,41.34,26700.0,30.0105,30.025,29.9815,29.996,26700.0
2014-03-07 14:35:00,41.34,41.34,41.3,41.3,15600.0,29.996,29.996,29.967,29.967,15600.0
2014-03-07 14:40:00,41.3,41.34,41.3,41.32,14600.0,29.967,29.996,29.967,29.9815,14600.0
2014-03-07 14:45:00,41.31,41.38,41.3,41.37,23200.0,29.9742,30.025,29.967,30.0177,23200.0
2014-03-07 14:50:00,41.38,41.41,41.37,41.38,39700.0,30.025,30.0468,30.0177,30.025,39700.0
2014-03-07 14:55:00,41.39,41.41,41.36,41.37,19600.0,30.0323,30.0468,30.0105,30.0177,19600.0
2014-03-07 15:00:00,41.37,41.38,41.31,41.31,41900.0,30.0177,30.025,29.9742,29.9742,41900.0
2014-03-07 15:05:00,41.31,41.32,41.3,41.32,20300.0,29.9742,29.9815,29.967,29.9815,20300.0
2014-03-07 15:10:00,41.32,41.35,41.31,41.35,17200.0,29.9815,30.0032,29.9742,30.0032,17200.0
2014-03-07 15:15:00,41.36,41.37,41.36,41.36,22500.0,30.0105,30.0177,30.0105,30.0105,22500.0
2014-03-07 15:20:00,41.37,41.37,41.31,41.32,22700.0,30.0177,30.0177,29.9742,29.9815,22700.0
2014-03-07 15:25:00,41.32,41.33,41.32,41.32,14100.0,29.9815,29.9887,29.9815,29.9815,14100.0
2014-03-07 15:30:00,41.32,41.35,41.29,41.29,65700.0,29.9815,30.0032,29.9597,29.9597,65700.0
2014-03-07 15:35:00,41.29,41.29,41.23,41.26,38000.0,29.9597,29.9597,29.9162,29.9379,38000.0
2014-03-07 15:40:00,41.26,41.32,41.26,41.32,35000.0,29.9379,29.9815,29.9379,29.9815,35000.0
2014-03-07 15:45:00,41.32,41.33,41.29,41.31,74400.0,29.9815,29.9887,29.9597,29.9742,74400.0
2014-03-07 15:50:00,41.31,41.34,41.29,41.29,107400.0,29.9742,29.996,29.9597,29.9597,107400.0
2014-03-07 15:55:00,41.3,41.34,41.27,41.34,214800.0,29.967,29.996,29.9452,29.996,214800.0
2014-03-10 09:30:00,41.7,41.96,41.61,41.91,225600.0,30.2572,30.4458,30.1919,30.4096,225600.0
2014-03-10 09:35:00,41.9,42.1,41.9,42.09,104600.0,30.4023,30.5474,30.4023,30.5402,104600.0
2014-03-10 09:40:00,42.09,42.14,42.04,42.12,141100.0,30.5402,30.5764,30.5039,30.5619,141100.0
2014-03-10 09:45:00,42.13,42.19,42.09,42.15,89300.0,30.5692,30.6127,30.5402,30.5837,89300.0
2014-03-10 09:50:00,42.15,42.19,42.12,42.17,124600.0,30.5837,30.6127,30.5619,30.5982,124600.0
2014-03-10 09:55:00,42.16,42.19,42.11,42.15,66300.0,30.591,30.6127,30.5547,30.5837,66300.0
2014-03-10 10:00:00,42.14,42.19,42.13,42.14,52500.0,30.5764,30.6127,30.5692,30.5764,52500.0
2014-03-10 10:05:00,42.14,42.18,42.1,42.16,42400.0,30.5764,30.6055,30.5474,30.591,42400.0
2014-03-10 10:10:00,42.16,42.18,42.08,42.08,85000.0,30.591,30.6055,30.5329,30.5329,85000.0
2014-03-10 10:15:00,42.07,42.18,42.06,42.15,82100.0,30.5257,30.6055,30.5184,30.5837,82100.0
2014-03-10 10:20:00,42.16,42.18,42.14,42.16,84200.0,30.591,30.6055,30.5764,30.591,84200.0
2014-03-10 10:25:00,42.16,42.18,42.15,42.18,46300.0,30.591,30.6055,30.5837,30.6055,46300.0
2014-03-10 10:30:00,42.18,42.18,42.05,42.07,119600.0,30.6055,30.6055,30.5111,30.5257,119600.0
2014-03-10 10:35:00,42.07,42.13,42.07,42.11,70000.0,30.5257,30.5692,30.5257,30.5547,70000.0
2014-03-10 10:40:00,42.11,42.12,42.05,42.11,66400.0,30.5547,30.5619,30.5111,30.5547,66400.0
2014-03-10 10:45:00,42.11,42.12,42.07,42.11,55700.0,30.5547,30.5619,30.5257,30.5547,55700.0
2014-03-10 10:50:00,42.11,42.15,42.08,42.11,70500.0,30.5547,30.5837,30.5329,30.5547,70500.0
2014-03-10 10:55:00,42.1,42.11,42.08,42.1,32600.0,30.5474,30.5547,30.5329,30.5474,32600.0
2014-03-10 11:00:00,42.1,42.11,42.04,42.06,53000.0,30.5474,30.5547,30.5039,30.5184,53000.0
2014-03-10 11:05:00,42.05,42.12,42.05,42.12,52700.0,30.5111,30.5619,30.5111,30.5619,52700.0
2014-03-10 11:10:00,42.12,42.14,42.1,42.13,32500.0,30.5619,30.5764,30.5474,30.5692,32500.0
2014-03-10 11:15:00,42.14,42.2,42.14,42.17,86500.0,30.5764,30.62,30.5764,30.5982,86500.0
2014-03-10 11:20:00,42.16,42.23,42.14,42.23,88600.0,30.591,30.6418,30.5764,30.6418,88600.0
2014-03-10 11:25:00,42.23,42.33,42.23,42.32,71700.0,30.6418,30.7143,30.6418,30.7071,71700.0
2014-03-10 11:30:00,42.32,42.35,42.3,42.34,59100.0,30.7071,30.7288,30.6925,30.7216,59100.0
2014-03-10 11:35:00,42.34,42.38,42.32,42.37,41300.0,30.7216,30.7506,30.7071,30.7433,41300.0
2014-03-10 11:40:00,42.36,42.43,42.36,42.38,69600.0,30.7361,30.7869,30.7361,30.7506,69600.0
2014-03-10 11:45:00,42.38,42.39,42.37,42.38,19400.0,30.7506,30.7578,30.7433,30.7506,19400.0
2014-03-10 11:50:00,42.37,42.39,42.29,42.29,42200.0,30.7433,30.7578,30.6853,30.6853,42200.0
2014-03-10 11:55:00,42.29,42.3,42.26,42.28,25800.0,30.6853,30.6925,30.6635,30.678,25800.0
2014-03-10 12:00:00,42.28,42.33,42.27,42.3,47400.0,30.678,30.7143,30.6708,30.6925,47400.0
2014-03-10 12:05:00,42.29,42.3,42.26,42.27,24800.0,30.6853,30.6925,30.6635,30.6708,24800.0
2014-03-10 12:10:00,42.28,42.34,42.27,42.33,35300.0,30.678,30.7216,30.6708,30.7143,35300.0
2014-03-10 12:15:00,42.33,42.33,42.3,42.31,18500.0,30.7143,30.7143,30.6925,30.6998,18500.0
2014-03-10 12:20:00,42.3,42.34,42.3,42.32,26300.0,30.6925,30.7216,30.6925,30.7071,26300.0
2014-03-10 12:25:00,42.33,42.33,42.31,42.31,26900.0,30.7143,30.7143,30.6998,30.6998,26900.0
2014-03-10 12:30:00,42.31,42.36,42.31,42.35,23600.0,30.6998,30.7361,30.6998,30.7288,23600.0
2014-03-10 12:35:00,42.36,42.36,42.32,42.32,17100.0,30.7361,30.7361,30.7071,30.7071,17100.0
2014-03-10 12:40:00,42.32,42.35,42.31,42.35,16800.0,30.7071,30.7288,30.6998,30.7288,16800.0
2014-03-10 12:45:00,42.35,42.35,42.32,42.33,17400.0,30.7288,30.7288,30.7071,30.7143,17400.0
2014-03-10 12:50:00,42.34,42.34,42.32,42.32,12600.0,30.7216,30.7216,30.7071,30.7071,12600.0
2014-03-10 12:55:00,42.32,42.38,42.29,42.35,51500.0,30.7071,30.7506,30.6853,30.7288,51500.0
2014-03-10 13:00:00,42.35,42.35,42.31,42.33,13500.0,30.7288,30.7288,30.6998,30.7143,13500.0
2014-03-10 13:05:00,42.33,42.33,42.3,42.32,13000.0,30.7143,30.7143,30.6925,30.7071,13000.0
2014-03-10 13:10:00,42.32,42.33,42.31,42.31,18100.0,30.7071,30.7143,30.6998,30.6998,18100.0
2014-03-10 13:15:00,42.31,42.37,42.31,42.35,56200.0,30.6998,30.7433,30.6998,30.7288,56200.0
2014-03-10 13:20:00,42.34,42.35,42.34,42.35,14600.0,30.7216,30.7288,30.7216,30.7288,14600.0
2014-03-10 13:25:00,42.35,42.4,42.34,42.4,27100.0,30.7288,30.7651,30.7216,30.7651,27100.0
2014-03-10 13:30:00,42.39,42.41,42.36,42.37,40400.0,30.7578,30.7724,30.7361,30.7433,40400.0
2014-03-10 13:35:00,42.37,42.38,42.36,42.38,33300.0,30.7433,30.7506,30.7361,30.7506,33300.0
2014-03-10 13:40:00,42.38,42.4,42.37,42.39,31000.0,30.7506,30.7651,30.7433,30.7578,31000.0
2014-03-10 13:45:00,42.38,42.4,42.38,42.39,23600.0,30.7506,30.7651,30.7506,30.7578,23600.0
2014-03-10 13:50:00,42.39,42.41,42.39,42.4,19200.0,30.7578,30.7724,30.7578,30.7651,19200.0
2014-03-10 13:55:00,42.4,42.41,42.37,42.38,18300.0,30.7651,30.7724,30.7433,30.7506,18300.0
2014-03-10 14:00:00,42.38,42.38,42.37,42.38,31900.0,30.7506,30.7506,30.7433,30.7506,31900.0
2014-03-10 14:05:00,42.38,42.43,42.37,42.43,62100.0,30.7506,30.7869,30.7433,30.7869,62100.0
2014-03-10 14:10:00,42.42,42.43,42.4,42.41,18500.0,30.7796,30.7869,30.7651,30.7724,18500.0
2014-03-10 14:15:00,42.4,42.41,42.29,42.29,66200.0,30.7651,30.7724,30.6853,30.6853,66200.0
2014-03-10 14:20:00,42.29,42.31,42.27,42.31,39200.0,30.6853,30.6998,30.6708,30.6998,39200.0
2014-03-10 14:25:00,42.3,42.34,42.3,42.34,42700.0,30.6925,30.7216,30.6925,30.7216,42700.0
2014-03-10 14:30:00,42.33,42.34,42.3,42.32,34900.0,30.7143,30.7216,30.6925,30.7071,34900.0
2014-03-10 14:35:00,42.32,42.36,42.32,42.36,27100.0,30.7071,30.7361,30.7071,30.7361,27100.0
2014-03-10 14:40:00,42.36,42.36,42.31,42.32,39600.0,30.7361,30.7361,30.6998,30.7071,39600.0
2014-03-10 14:45:00,42.31,42.34,42.31,42.34,34700.0,30.6998,30.7216,30.6998,30.7216,34700.0
2014-03-10 14:50:00,42.34,42.36,42.34,42.35,35900.0,30.7216,30.7361,30.7216,30.7288,35900.0
2014-03-10 14:55:00,42.35,42.35,42.32,42.32,41600.0,30.7288,30.7288,30.7071,30.7071,41600.0
2014-03-10 15:00:00,42.32,42.33,42.31,42.32,27700.0,30.7071,30.7143,30.6998,30.7071,27700.0
2014-03-10 15:05:00,42.32,42.33,42.31,42.32,45800.0,30.7071,30.7143,30.6998,30.7071,45800.0
2014-03-10 15:10:00,42.31,42.32,42.29,42.31,57000.0,30.6998,30.7071,30.6853,30.6998,57000.0
2014-03-10 15:15:00,42.3,42.36,42.3,42.35,74000.0,30.6925,30.7361,30.6925,30.7288,74000.0
2014-03-10 15:20:00,42.35,42.36,42.35,42.36,23200.0,30.7288,30.7361,30.7288,30.7361,23200.0
2014-03-10 15:25:00,42.36,42.39,42.35,42.36,105100.0,30.7361,30.7578,30.7288,30.7361,105100.0
2014-03-10 15:30:00,42.36,42.37,42.34,42.35,124800.0,30.7361,30.7433,30.7216,30.7288,124800.0
2014-03-10 15:35:00,42.34,42.37,42.34,42.36,125400.0,30.7216,30.7433,30.7216,30.7361,125400.0
2014-03-10 15:40:00,42.35,42.36,42.32,42.33,71300.0,30.7288,30.7361,30.7071,30.7143,71300.0
2014-03-10 15:45:00,42.33,42.42,42.33,42.4,224300.0,30.7143,30.7796,30.7143,30.7651,224300.0
2014-03-10 15:50:00,42.39,42.42,42.39,42.4,148500.0,30.7578,30.7796,30.7578,30.7651,148500.0
2014-03-10 15:55:00,42.4,42.45,42.4,42.45,274300.0,30.7651,30.8014,30.7651,30.8014,274300.0
2014-03-11 09:30:00,42.52,42.62,42.46,42.53,89800.0,30.8522,30.9247,30.8086,30.8594,89800.0
2014-03-11 09:35:00,42.54,42.77,42.54,42.75,79900.0,30.8667,31.0336,30.8667,31.0191,79900.0
2014-03-11 09:40:00,42.75,42.77,42.7,42.71,32300.0,31.0191,31.0336,30.9828,30.99,32300.0
2014-03-11 09:45:00,42.71,42.72,42.65,42.68,46100.0,30.99,30.9973,30.9465,30.9683,46100.0
2014-03-11 09:50:00,42.68,42.69,42.56,42.61,111000.0,30.9683,30.9755,30.8812,30.9175,111000.0
2014-03-11 09:55:00,42.61,42.62,42.56,42.57,22600.0,30.9175,30.9247,30.8812,30.8885,22600.0
2014-03-11 10:00:00,42.57,42.65,42.55,42.58,56800.0,30.8885,30.9465,30.8739,30.8957,56800.0
2014-03-11 10:05:00,42.58,42.62,42.56,42.6,44800.0,30.8957,30.9247,30.8812,30.9102,44800.0
2014-03-11 10:10:00,42.6,42.64,42.6,42.63,22300.0,30.9102,30.9392,30.9102,30.932,22300.0
2014-03-11 10:15:00,42.63,42.68,42.62,42.67,25300.0,30.932,30.9683,30.9247,30.961,25300.0
2014-03-11 10:20:00,42.67,42.68,42.6,42.61,43500.0,30.961,30.9683,30.9102,30.9175,43500.0
2014-03-11 10:25:00,42.63,42.65,42.62,42.63,31000.0,30.932,30.9465,30.9247,30.932,31000.0
2014-03-11 10:30:00,42.64,42.7,42.63,42.69,50700.0,30.9392,30.9828,30.932,30.9755,50700.0
2014-03-11 10:35:00,42.69,42.69,42.62,42.62,39200.0,30.9755,30.9755,30.9247,30.9247,39200.0
2014-03-11 10:40:00,42.62,42.63,42.56,42.56,22500.0,30.9247,30.932,30.8812,30.8812,22500.0
2014-03-11 10:45:00,42.56,42.59,42.55,42.57,25800.0,30.8812,30.903,30.8739,30.8885,25800.0
2014-03-11 10:50:00,42.57,42.6,42.57,42.59,32000.0,30.8885,30.9102,30.8885,30.903,32000.0
2014-03-11 10:55:00,42.6,42.64,42.6,42.64,22400.0,30.9102,30.9392,30.9102,30.9392,22400.0
2014-03-11 11:00:00,42.63,42.65,42.61,42.63,25800.0,30.932,30.9465,30.9175,30.932,25800.0
2014-03-11 11:05:00,42.63,42.63,42.61,42.63,51600.0,30.932,30.932,30.9175,30.932,51600.0
2014-03-11 11:10:00,42.63,42.65,42.62,42.65,11400.0,30.932,30.9465,30.9247,30.9465,11400.0
2014-03-11 11:15:00,42.65,42.66,42.63,42.64,29500.0,30.9465,30.9538,30.932,30.9392,29500.0
2014-03-11 11:20:00,42.64,42.66,42.63,42.66,13000.0,30.9392,30.9538,30.932,30.9538,13000.0
2014-03-11 11:25:00,42.66,42.67,42.65,42.67,22900.0,30.9538,30.961,30.9465,30.961,22900.0
2014-03-11 11:30:00,42.67,42.67,42.64,42.65,56000.0,30.961,30.961,30.9392,30.9465,56000.0
2014-03-11 11:35:00,42.66,42.68,42.64,42.67,61100.0,30.9538,30.9683,30.9392,30.961,61100.0
2014-03-11 11:40:00,42.68,42.68,42.59,42.62,56000.0,30.9683,30.9683,30.903,30.9247,56000.0
2014-03-11 11:45:00,42.62,42.62,42.59,42.59,24800.0,30.9247,30.9247,30.903,30.903,24800.0
2014-03-11 11:50:00,42.59,42.61,42.57,42.58,21100.0,30.903,30.9175,30.8885,30.8957,21100.0
2014-03-11 11:55:00,42.57,42.62,42.57,42.62,18000.0,30.8885,30.9247,30.8885,30.9247,18000.0
2014-03-11 12:00:00,42.62,42.66,42.59,42.65,54200.0,30.9247,30.9538,30.903,30.9465,54200.0
2014-03-11 12:05:00,42.66,42.67,42.64,42.66,65800.0,30.9538,30.961,30.9392,30.9538,65800.0
2014-03-11 12:10:00,42.65,42.7,42.63,42.69,57400.0,30.9465,30.9828,30.932,30.9755,57400.0
2014-03-11 12:15:00,42.7,42.72,42.67,42.68,102000.0,30.9828,30.9973,30.961,30.9683,102000.0
2014-03-11 12:20:00,42.67,42.68,42.61,42.66,44700.0,30.961,30.9683,30.9175,30.9538,44700.0
2014-03-11 12:25:00,42.66,42.68,42.62,42.62,47800.0,30.9538,30.9683,30.9247,30.9247,47800.0
2014-03-11 12:30:00,42.62,42.63,42.61,42.62,14600.0,30.9247,30.932,30.9175,30.9247,14600.0
2014-03-11 12:35:00,42.63,42.63,42.58,42.58,37800.0,30.932,30.932,30.8957,30.8957,37800.0
2014-03-11 12:40:00,42.58,42.59,42.55,42.57,67500.0,30.8957,30.903,30.8739,30.8885,67500.0
2014-03-11 12:45:00,42.57,42.59,42.56,42.59,32100.0,30.8885,30.903,30.8812,30.903,32100.0
2014-03-11 12:50:00,42.58,42.61,42.58,42.61,61400.0,30.8957,30.9175,30.8957,30.9175,61400.0
2014-03-11 12:55:00,42.62,42.63,42.59,42.59,21500.0,30.9247,30.932,30.903,30.903,21500.0
2014-03-11 13:00:00,42.59,42.61,42.58,42.59,17100.0,30.903,30.9175,30.8957,30.903,17100.0
2014-03-11 13:05:00,42.61,42.62,42.57,42.61,50300.0,30.9175,30.9247,30.8885,30.9175,50300.0
2014-03-11 13:10:00,42.61,42.63,42.61,42.63,18900.0,30.9175,30.932,30.9175,30.932,18900.0
2014-03-11 13:15:00,42.62,42.64,42.61,42.63,15200.0,30.9247,30.9392,30.9175,30.932,15200.0
2014-03-11 13:20:00,42.64,42.67,42.59,42.59,70500.0,30.9392,30.961,30.903,30.903,70500.0
2014-03-11 13:25:00,42.58,42.59,42.53,42.58,41400.0,30.8957,30.903,30.8594,30.8957,41400.0
2014-03-11 13:30:00,42.57,42.59,42.56,42.58,22000.0,30.8885,30.903,30.8812,30.8957,22000.0
2014-03-11 13:35:00,42.58,42.65,42.58,42.64,43400.0,30.8957,30.9465,30.8957,30.9392,43400.0
2014-03-11 13:40:00,42.63,42.65,42.59,42.61,36500.0,30.932,30.9465,30.903,30.9175,36500.0
2014-03-11 13:45:00,42.6,42.64,42.58,42.64,42000.0,30.9102,30.9392,30.8957,30.9392,42000.0
2014-03-11 13:50:00,42.64,42.65,42.63,42.64,15900.0,30.9392,30.9465,30.932,30.9392,15900.0
2014-03-11 13:55:00,42.63,42.64,42.62,42.64,17300.0,30.932,30.9392,30.9247,30.9392,17300.0
2014-03-11 14:00:00,42.63,42.65,42.59,42.59,41000.0,30.932,30.9465,30.903,30.903,41000.0
2014-03-11 14:05:00,42.59,42.64,42.59,42.6,50000.0,30.903,30.9392,30.903,30.9102,50000.0
2014-03-11 14:10:00,42.59,42.61,42.56,42.57,27200.0,30.903,30.9175,30.8812,30.8885,27200.0
2014-03-11 14:15:00,42.57,42.57,42.52,42.52,16600.0,30.8885,30.8885,30.8522,30.8522,16600.0
2014-03-11 14:20:00,42.52,42.53,42.51,42.53,56000.0,30.8522,30.8594,30.8449,30.8594,56000.0
2014-03-11 14:25:00,42.53,42.56,42.52,42.53,73000.0,30.8594,30.8812,30.8522,30.8594,73000.0
2014-03-11 14:30:00,42.53,42.53,42.48,42.51,67900.0,30.8594,30.8594,30.8231,30.8449,67900.0
2014-03-11 14:35:00,42.51,42.54,42.5,42.54,34600.0,30.8449,30.8667,30.8377,30.8667,34600.0
2014-03-11 14:40:00,42.54,42.55,42.52,42.55,37900.0,30.8667,30.8739,30.8522,30.8739,37900.0
2014-03-11 14:45:00,42.55,42.59,42.54,42.57,32700.0,30.8739,30.903,30.8667,30.8885,32700.0
2014-03-11 14:50:00,42.58,42.59,42.54,42.54,40900.0,30.8957,30.903,30.8667,30.8667,40900.0
2014-03-11 14:55:00,42.55,42.56,42.52,42.52,49100.0,30.8739,30.8812,30.8522,30.8522,49100.0
2014-03-11 15:00:00,42.52,42.52,42.45,42.47,115800.0,30.8522,30.8522,30.8014,30.8159,115800.0
2014-03-11 15:05:00,42.47,42.48,42.41,42.43,79900.0,30.8159,30.8231,30.7724,30.7869,79900.0
2014-03-11 15:10:00,42.43,42.43,42.38,42.38,41200.0,30.7869,30.7869,30.7506,30.7506,41200.0
2014-03-11 15:15:00,42.39,42.42,42.38,42.39,64600.0,30.7578,30.7796,30.7506,30.7578,64600.0
2014-03-11 15:20:00,42.38,42.39,42.34,42.35,71200.0,30.7506,30.7578,30.7216,30.7288,71200.0
2014-03-11 15:25:00,42.34,42.35,42.32,42.34,34900.0,30.7216,30.7288,30.7071,30.7216,34900.0
2014-03-11 15:30:00,42.34,42.47,42.33,42.47,99200.0,30.7216,30.8159,30.7143,30.8159,99200.0
2014-03-11 15:35:00,42.47,42.47,42.44,42.45,77000.0,30.8159,30.8159,30.7941,30.8014,77000.0
2014-03-11 15:40:00,42.45,42.46,42.42,42.42,84200.0,30.8014,30.8086,30.7796,30.7796,84200.0
2014-03-11 15:45:00,42.42,42.43,42.39,42.43,106800.0,30.7796,30.7869,30.7578,30.7869,106800.0
2014-03-11 15:50:00,42.42,42.45,42.42,42.45,113400.0,30.7796,30.8014,30.7796,30.8014,113400.0
2014-03-11 15:55:00,42.44,42.48,42.44,42.46,201500.0,30.7941,30.8231,30.7941,30.8086,201500.0
2014-03-12 09:30:00,42.14,42.3,42.09,42.29,63300.0,30.5764,30.6925,30.5402,30.6853,63300.0
2014-03-12 09:35:00,42.32,42.35,42.22,42.23,46100.0,30.7071,30.7288,30.6345,30.6418,46100.0
2014-03-12 09:40:00,42.23,42.23,42.15,42.19,32800.0,30.6418,30.6418,30.5837,30.6127,32800.0
2014-03-12 09:45:00,42.18,42.21,42.11,42.21,24900.0,30.6055,30.6272,30.5547,30.6272,24900.0
2014-03-12 09:50:00,42.21,42.31,42.2,42.3,55600.0,30.6272,30.6998,30.62,30.6925,55600.0
2014-03-12 09:55:00,42.3,42.35,42.3,42.35,33700.0,30.6925,30.7288,30.6925,30.7288,33700.0
2014-03-12 10:00:00,42.34,42.46,42.32,42.45,34400.0,30.7216,30.8086,30.7071,30.8014,34400.0
2014-03-12 10:05:00,42.46,42.48,42.38,42.45,92000.0,30.8086,30.8231,30.7506,30.8014,92000.0
2014-03-12 10:10:00,42.46,42.46,42.41,42.46,23000.0,30.8086,30.8086,30.7724,30.8086,23000.0
2014-03-12 10:15:00,42.46,42.54,42.46,42.51,42800.0,30.8086,30.8667,30.8086,30.8449,42800.0
2014-03-12 10:20:00,42.52,42.62,42.52,42.62,76500.0,30.8522,30.9247,30.8522,30.9247,76500.0
2014-03-12 10:25:00,42.63,42.66,42.61,42.64,140600.0,30.932,30.9538,30.9175,30.9392,140600.0
2014-03-12 10:30:00,42.64,42.73,42.63,42.71,67600.0,30.9392,31.0045,30.932,30.99,67600.0
2014-03-12 10:35:00,42.71,42.72,42.59,42.66,71700.0,30.99,30.9973,30.903,30.9538,71700.0
2014-03-12 10:40:00,42.67,42.74,42.66,42.66,95000.0,30.961,31.0118,30.9538,30.9538,95000.0
2014-03-12 10:45:00,42.67,42.68,42.62,42.67,52600.0,30.961,30.9683,30.9247,30.961,52600.0
2014-03-12 10:50:00,42.67,42.68,42.63,42.68,29200.0,30.961,30.9683,30.932,30.9683,29200.0
2014-03-12 10:55:00,42.68,42.72,42.66,42.71,29800.0,30.9683,30.9973,30.9538,30.99,29800.0
2014-03-12 11:00:00,42.71,42.73,42.69,42.73,45700.0,30.99,31.0045,30.9755,31.0045,45700.0
2014-03-12 11:05:00,42.72,42.76,42.71,42.76,43300.0,30.9973,31.0263,30.99,31.0263,43300.0
2014-03-12 11:10:00,42.76,42.83,42.75,42.76,54600.0,31.0263,31.0771,31.0191,31.0263,54600.0
2014-03-12 11:15:00,42.77,42.77,42.75,42.76,40300.0,31.0336,31.0336,31.0191,31.0263,40300.0
2014-03-12 11:20:00,42.76,42.77,42.75,42.76,19400.0,31.0263,31.0336,31.0191,31.0263,19400.0
2014-03-12 11:25:00,42.77,42.83,42.76,42.77,26900.0,31.0336,31.0771,31.0263,31.0336,26900.0
2014-03-12 11:30:00,42.78,42.82,42.77,42.82,39400.0,31.0408,31.0699,31.0336,31.0699,39400.0
2014-03-12 11:35:00,42.82,42.82,42.79,42.82,43400.0,31.0699,31.0699,31.0481,31.0699,43400.0
2014-03-12 11:40:00,42.82,42.87,42.82,42.86,64400.0,31.0699,31.1061,31.0699,31.0989,64400.0
2014-03-12 11:45:00,42.85,42.88,42.84,42.87,38500.0,31.0916,31.1134,31.0844,31.1061,38500.0
2014-03-12 11:50:00,42.87,42.87,42.84,42.87,31500.0,31.1061,31.1061,31.0844,31.1061,31500.0
2014-03-12 11:55:00,42.86,42.87,42.82,42.83,72400.0,31.0989,31.1061,31.0699,31.0771,72400.0
2014-03-12 12:00:00,42.84,42.84,42.82,42.84,26000.0,31.0844,31.0844,31.0699,31.0844,26000.0
2014-03-12 12:05:00,42.84,42.84,42.83,42.83,11900.0,31.0844,31.0844,31.0771,31.0771,11900.0
2014-03-12 12:10:00,42.83,42.89,42.82,42.89,63600.0,31.0771,31.1206,31.0699,31.1206,63600.0
2014-03-12 12:15:00,42.9,42.92,42.89,42.92,48300.0,31.1279,31.1424,31.1206,31.1424,48300.0
2014-03-12 12:20:00,42.92,42.98,42.92,42.98,44500.0,31.1424,31.1859,31.1424,31.1859,44500.0
2014-03-12 12:25:00,42.98,43.01,42.96,42.96,135700.0,31.1859,31.2077,31.1714,31.1714,135700.0
2014-03-12 12:30:00,42.97,42.97,42.88,42.9,51200.0,31.1787,31.1787,31.1134,31.1279,51200.0
2014-03-12 12:35:00,42.9,42.94,42.89,42.93,52600.0,31.1279,31.1569,31.1206,31.1497,52600.0
2014-03-12 12:40:00,42.94,43.01,42.93,42.98,45700.0,31.1569,31.2077,31.1497,31.1859,45700.0
2014-03-12 12:45:00,42.98,43.05,42.98,43.04,81900.0,31.1859,31.2367,31.1859,31.2295,81900.0
2014-03-12 12:50:00,43.04,43.09,43.04,43.08,65300.0,31.2295,31.2658,31.2295,31.2585,65300.0
2014-03-12 12:55:00,43.09,43.12,43.08,43.12,36500.0,31.2658,31.2875,31.2585,31.2875,36500.0
2014-03-12 13:00:00,43.12,43.18,43.11,43.14,107000.0,31.2875,31.3311,31.2803,31.302,107000.0
2014-03-12 13:05:00,43.14,43.18,43.14,43.15,42100.0,31.302,31.3311,31.302,31.3093,42100.0
2014-03-12 13:10:00,43.15,43.16,43.05,43.05,34200.0,31.3093,31.3166,31.2367,31.2367,34200.0
2014-03-12 13:15:00,43.05,43.08,43.05,43.07,26700.0,31.2367,31.2585,31.2367,31.2512,26700.0
2014-03-12 13:20:00,43.06,43.1,43.04,43.08,37100.0,31.244,31.273,31.2295,31.2585,37100.0
2014-03-12 13:25:00,43.09,43.12,43.09,43.11,15200.0,31.2658,31.2875,31.2658,31.2803,15200.0
2014-03-12 13:30:00,43.11,43.12,43.07,43.09,41700.0,31.2803,31.2875,31.2512,31.2658,41700.0
2014-03-12 13:35:00,43.08,43.08,43.05,43.05,59800.0,31.2585,31.2585,31.2367,31.2367,59800.0
2014-03-12 13:40:00,43.05,43.11,43.05,43.09,50200.0,31.2367,31.2803,31.2367,31.2658,50200.0
2014-03-12 13:45:00,43.09,43.11,43.08,43.09,37000.0,31.2658,31.2803,31.2585,31.2658,37000.0
2014-03-12 13:50:00,43.09,43.09,43.05,43.05,69300.0,31.2658,31.2658,31.2367,31.2367,69300.0
2014-03-12 13:55:00,43.05,43.05,43.02,43.02,14700.0,31.2367,31.2367,31.215,31.215,14700.0
2014-03-12 14:00:00,43.02,43.04,43.02,43.02,43600.0,31.215,31.2295,31.215,31.215,43600.0
2014-03-12 14:05:00,43.03,43.03,43.0,43.01,31500.0,31.2222,31.2222,31.2005,31.2077,31500.0
2014-03-12 14:10:00,43.01,43.01,42.99,43.0,26700.0,31.2077,31.2077,31.1932,31.2005,26700.0
2014-03-12 14:15:00,42.99,43.0,42.95,42.99,51800.0,31.1932,31.2005,31.1642,31.1932,51800.0
2014-03-12 14:20:00,42.99,42.99,42.98,42.98,69400.0,31.1932,31.1932,31.1859,31.1859,69400.0
2014-03-12 14:25:00,42.98,43.02,42.97,43.02,66600.0,31.1859,31.215,31.1787,31.215,66600.0
2014-03-12 14:30:00,43.02,43.02,42.96,42.97,33200.0,31.215,31.215,31.1714,31.1787,33200.0
2014-03-12 14:35:00,42.97,42.98,42.95,42.97,37500.0,31.1787,31.1859,31.1642,31.1787,37500.0
2014-03-12 14:40:00,42.97,42.97,42.93,42.95,57100.0,31.1787,31.1787,31.1497,31.1642,57100.0
2014-03-12 14:45:00,42.96,42.96,42.92,42.92,22400.0,31.1714,31.1714,31.1424,31.1424,22400.0
2014-03-12 14:50:00,42.92,42.97,42.92,42.96,45000.0,31.1424,31.1787,31.1424,31.1714,45000.0
2014-03-12 14:55:00,42.96,42.96,42.93,42.95,41900.0,31.1714,31.1714,31.1497,31.1642,41900.0
2014-03-12 15:00:00,42.95,42.98,42.94,42.98,44400.0,31.1642,31.1859,31.1569,31.1859,44400.0
2014-03-12 15:05:00,42.98,42.99,42.97,42.99,69500.0,31.1859,31.1932,31.1787,31.1932,69500.0
2014-03-12 15:10:00,42.98,42.99,42.97,42.97,68300.0,31.1859,31.1932,31.1787,31.1787,68300.0
2014-03-12 15:15:00,42.97,42.97,42.92,42.93,31300.0,31.1787,31.1787,31.1424,31.1497,31300.0
2014-03-12 15:20:00,42.93,42.93,42.92,42.93,26500.0,31.1497,31.1497,31.1424,31.1497,26500.0
2014-03-12 15:25:00,42.92,42.94,42.91,42.92,71800.0,31.1424,31.1569,31.1352,31.1424,71800.0
2014-03-12 15:30:00,42.92,42.93,42.91,42.93,47700.0,31.1424,31.1497,31.1352,31.1497,47700.0
2014-03-12 15:35:00,42.93,42.93,42.9,42.9,133500.0,31.1497,31.1497,31.1279,31.1279,133500.0
2014-03-12 15:40:00,42.9,42.91,42.85,42.85,214300.0,31.1279,31.1352,31.0916,31.0916,214300.0
2014-03-12 15:45:00,42.86,42.87,42.81,42.82,357800.0,31.0989,31.1061,31.0626,31.0699,357800.0
2014-03-12 15:50:00,42.83,42.95,42.83,42.9,278400.0,31.0771,31.1642,31.0771,31.1279,278400.0
2014-03-12 15:55:00,42.9,42.95,42.88,42.94,301400.0,31.1279,31.1642,31.1134,31.1569,301400.0
2014-03-13 09:30:00,42.99,43.1,42.94,43.01,86800.0,31.1932,31.273,31.1569,31.2077,86800.0
2014-03-13 09:35:00,43.04,43.14,43.01,43.09,41900.0,31.2295,31.302,31.2077,31.2658,41900.0
2014-03-13 09:40:00,43.09,43.21,43.05,43.08,103100.0,31.2658,31.3528,31.2367,31.2585,103100.0
2014-03-13 09:45:00,43.08,43.16,43.04,43.05,57200.0,31.2585,31.3166,31.2295,31.2367,57200.0
2014-03-13 09:50:00,43.05,43.14,42.95,42.95,45000.0,31.2367,31.302,31.1642,31.1642,45000.0
2014-03-13 09:55:00,42.95,42.97,42.91,42.95,60000.0,31.1642,31.1787,31.1352,31.1642,60000.0
2014-03-13 10:00:00,42.96,42.98,42.91,42.94,70700.0,31.1714,31.1859,31.1352,31.1569,70700.0
2014-03-13 10:05:00,42.93,42.93,42.87,42.88,33900.0,31.1497,31.1497,31.1061,31.1134,33900.0
2014-03-13 10:10:00,42.88,42.95,42.87,42.92,53600.0,31.1134,31.1642,31.1061,31.1424,53600.0
2014-03-13 10:15:00,42.91,42.94,42.89,42.9,24700.0,31.1352,31.1569,31.1206,31.1279,24700.0
2014-03-13 10:20:00,42.9,42.93,42.9,42.91,23300.0,31.1279,31.1497,31.1279,31.1352,23300.0
2014-03-13 10:25:00,42.91,42.93,42.89,42.92,19700.0,31.1352,31.1497,31.1206,31.1424,19700.0
2014-03-13 10:30:00,42.92,42.93,42.89,42.91,37100.0,31.1424,31.1497,31.1206,31.1352,37100.0
2014-03-13 10:35:00,42.91,42.92,42.81,42.84,28300.0,31.1352,31.1424,31.0626,31.0844,28300.0
2014-03-13 10:40:00,42.83,42.83,42.74,42.77,27100.0,31.0771,31.0771,31.0118,31.0336,27100.0
2014-03-13 10:45:00,42.76,42.76,42.65,42.66,39300.0,31.0263,31.0263,30.9465,30.9538,39300.0
2014-03-13 10:50:00,42.66,42.76,42.66,42.75,38600.0,30.9538,31.0263,30.9538,31.0191,38600.0
2014-03-13 10:55:00,42.74,42.74,42.7,42.7,17300.0,31.0118,31.0118,30.9828,30.9828,17300.0
2014-03-13 11:00:00,42.7,42.75,42.66,42.74,45600.0,30.9828,31.0191,30.9538,31.0118,45600.0
2014-03-13 11:05:00,42.73,42.77,42.69,42.73,40800.0,31.0045,31.0336,30.9755,31.0045,40800.0
2014-03-13 11:10:00,42.72,42.76,42.69,42.75,46000.0,30.9973,31.0263,30.9755,31.0191,46000.0
2014-03-13 11:15:00,42.76,42.84,42.76,42.83,11500.0,31.0263,31.0844,31.0263,31.0771,11500.0
2014-03-13 11:20:00,42.83,42.85,42.78,42.78,21200.0,31.0771,31.0916,31.0408,31.0408,21200.0
2014-03-13 11:25:00,42.78,42.78,42.74,42.76,27000.0,31.0408,31.0408,31.0118,31.0263,27000.0
2014-03-13 11:30:00,42.75,42.78,42.73,42.76,26200.0,31.0191,31.0408,31.0045,31.0263,26200.0
2014-03-13 11:35:00,42.77,42.78,42.75,42.78,10500.0,31.0336,31.0408,31.0191,31.0408,10500.0
2014-03-13 11:40:00,42.77,42.78,42.75,42.77,25700.0,31.0336,31.0408,31.0191,31.0336,25700.0
2014-03-13 11:45:00,42.77,42.77,42.7,42.7,22100.0,31.0336,31.0336,30.9828,30.9828,22100.0
2014-03-13 11:50:00,42.7,42.71,42.68,42.71,33200.0,30.9828,30.99,30.9683,30.99,33200.0
2014-03-13 11:55:00,42.71,42.76,42.7,42.75,16000.0,30.99,31.0263,30.9828,31.0191,16000.0
2014-03-13 12:00:00,42.75,42.75,42.68,42.69,16200.0,31.0191,31.0191,30.9683,30.9755,16200.0
2014-03-13 12:05:00,42.69,42.7,42.61,42.7,44000.0,30.9755,30.9828,30.9175,30.9828,44000.0
2014-03-13 12:10:00,42.7,42.73,42.65,42.65,36300.0,30.9828,31.0045,30.9465,30.9465,36300.0
2014-03-13 12:15:00,42.66,42.69,42.65,42.68,20100.0,30.9538,30.9755,30.9465,30.9683,20100.0
2014-03-13 12:20:00,42.67,42.68,42.64,42.65,29000.0,30.961,30.9683,30.9392,30.9465,29000.0
2014-03-13 12:25:00,42.65,42.66,42.6,42.61,23100.0,30.9465,30.9538,30.9102,30.9175,23100.0
2014-03-13 12:30:00,42.61,42.67,42.6,42.63,27900.0,30.9175,30.961,30.9102,30.932,27900.0
2014-03-13 12:35:00,42.64,42.64,42.58,42.58,23700.0,30.9392,30.9392,30.8957,30.8957,23700.0
2014-03-13 12:40:00,42.58,42.68,42.57,42.68,24300.0,30.8957,30.9683,30.8885,30.9683,24300.0
2014-03-13 12:45:00,42.68,42.68,42.63,42.64,34600.0,30.9683,30.9683,30.932,30.9392,34600.0
2014-03-13 12:50:00,42.65,42.66,42.59,42.6,16700.0,30.9465,30.9538,30.903,30.9102,16700.0
2014-03-13 12:55:00,42.59,42.61,42.57,42.6,28700.0,30.903,30.9175,30.8885,30.9102,28700.0
2014-03-13 13:00:00,42.59,42.6,42.47,42.47,60700.0,30.903,30.9102,30.8159,30.8159,60700.0
2014-03-13 13:05:00,42.47,42.53,42.43,42.52,53000.0,30.8159,30.8594,30.7869,30.8522,53000.0
2014-03-13 13:10:00,42.52,42.57,42.52,42.56,9700.0,30.8522,30.8885,30.8522,30.8812,9700.0
2014-03-13 13:15:00,42.57,42.61,42.55,42.56,37500.0,30.8885,30.9175,30.8739,30.8812,37500.0
2014-03-13 13:20:00,42.55,42.56,42.51,42.52,15900.0,30.8739,30.8812,30.8449,30.8522,15900.0
2014-03-13 13:25:00,42.51,42.59,42.5,42.58,23000.0,30.8449,30.903,30.8377,30.8957,23000.0
2014-03-13 13:30:00,42.58,42.59,42.48,42.48,19000.0,30.8957,30.903,30.8231,30.8231,19000.0
2014-03-13 13:35:00,42.48,42.54,42.47,42.49,23900.0,30.8231,30.8667,30.8159,30.8304,23900.0
2014-03-13 13:40:00,42.5,42.56,42.49,42.52,18300.0,30.8377,30.8812,30.8304,30.8522,18300.0
2014-03-13 13:45:00,42.53,42.58,42.53,42.54,21500.0,30.8594,30.8957,30.8594,30.8667,21500.0
2014-03-13 13:50:00,42.54,42.54,42.51,42.52,19000.0,30.8667,30.8667,30.8449,30.8522,19000.0
2014-03-13 13:55:00,42.52,42.53,42.47,42.53,28200.0,30.8522,30.8594,30.8159,30.8594,28200.0
2014-03-13 14:00:00,42.52,42.54,42.5,42.53,19000.0,30.8522,30.8667,30.8377,30.8594,19000.0
2014-03-13 14:05:00,42.52,42.53,42.49,42.49,56200.0,30.8522,30.8594,30.8304,30.8304,56200.0
2014-03-13 14:10:00,42.49,42.53,42.48,42.53,48300.0,30.8304,30.8594,30.8231,30.8594,48300.0
2014-03-13 14:15:00,42.53,42.53,42.49,42.49,37000.0,30.8594,30.8594,30.8304,30.8304,37000.0
2014-03-13 14:20:00,42.5,42.53,42.47,42.5,54200.0,30.8377,30.8594,30.8159,30.8377,54200.0
2014-03-13 14:25:00,42.49,42.54,42.47,42.52,34300.0,30.8304,30.8667,30.8159,30.8522,34300.0
2014-03-13 14:30:00,42.52,42.58,42.52,42.55,25200.0,30.8522,30.8957,30.8522,30.8739,25200.0
2014-03-13 14:35:00,42.55,42.55,42.51,42.52,20100.0,30.8739,30.8739,30.8449,30.8522,20100.0
2014-03-13 14:40:00,42.53,42.58,42.53,42.54,33000.0,30.8594,30.8957,30.8594,30.8667,33000.0
2014-03-13 14:45:00,42.54,42.55,42.48,42.52,46000.0,30.8667,30.8739,30.8231,30.8522,46000.0
2014-03-13 14:50:00,42.52,42.52,42.49,42.5,34400.0,30.8522,30.8522,30.8304,30.8377,34400.0
2014-03-13 14:55:00,42.49,42.53,42.48,42.52,45500.0,30.8304,30.8594,30.8231,30.8522,45500.0
2014-03-13 15:00:00,42.52,42.54,42.5,42.5,46800.0,30.8522,30.8667,30.8377,30.8377,46800.0
2014-03-13 15:05:00,42.5,42.51,42.39,42.41,116800.0,30.8377,30.8449,30.7578,30.7724,116800.0
2014-03-13 15:10:00,42.41,42.46,42.41,42.43,48100.0,30.7724,30.8086,30.7724,30.7869,48100.0
2014-03-13 15:15:00,42.44,42.47,42.41,42.41,42500.0,30.7941,30.8159,30.7724,30.7724,42500.0
2014-03-13 15:20:00,42.42,42.49,42.41,42.46,53700.0,30.7796,30.8304,30.7724,30.8086,53700.0
2014-03-13 15:25:00,42.47,42.49,42.45,42.49,27300.0,30.8159,30.8304,30.8014,30.8304,27300.0
2014-03-13 15:30:00,42.49,42.51,42.45,42.46,72300.0,30.8304,30.8449,30.8014,30.8086,72300.0
2014-03-13 15:35:00,42.47,42.53,42.47,42.49,72200.0,30.8159,30.8594,30.8159,30.8304,72200.0
2014-03-13 15:40:00,42.5,42.53,42.49,42.51,62800.0,30.8377,30.8594,30.8304,30.8449,62800.0
2014-03-13 15:45:00,42.5,42.58,42.49,42.58,86000.0,30.8377,30.8957,30.8304,30.8957,86000.0
2014-03-13 15:50:00,42.58,42.58,42.49,42.51,136200.0,30.8957,30.8957,30.8304,30.8449,136200.0
2014-03-13 15:55:00,42.5,42.51,42.38,42.41,537000.0,30.8377,30.8449,30.7506,30.7724,537000.0
2014-03-14 09:30:00,42.26,42.51,42.19,42.28,77700.0,30.6635,30.8449,30.6127,30.678,77700.0
2014-03-14 09:35:00,42.28,42.49,42.26,42.47,42100.0,30.678,30.8304,30.6635,30.8159,42100.0
2014-03-14 09:40:00,42.46,42.47,42.4,42.45,32700.0,30.8086,30.8159,30.7651,30.8014,32700.0
2014-03-14 09:45:00,42.45,42.47,42.31,42.34,52000.0,30.8014,30.8159,30.6998,30.7216,52000.0
2014-03-14 09:50:00,42.34,42.36,42.29,42.36,16000.0,30.7216,30.7361,30.6853,30.7361,16000.0
2014-03-14 09:55:00,42.36,42.4,42.27,42.3,16400.0,30.7361,30.7651,30.6708,30.6925,16400.0
2014-03-14 10:00:00,42.31,42.41,42.31,42.35,38100.0,30.6998,30.7724,30.6998,30.7288,38100.0
2014-03-14 10:05:00,42.35,42.48,42.31,42.46,43900.0,30.7288,30.8231,30.6998,30.8086,43900.0
2014-03-14 10:10:00,42.46,42.46,42.4,42.4,16800.0,30.8086,30.8086,30.7651,30.7651,16800.0
2014-03-14 10:15:00,42.4,42.41,42.35,42.36,20300.0,30.7651,30.7724,30.7288,30.7361,20300.0
2014-03-14 10:20:00,42.37,42.37,42.27,42.3,20300.0,30.7433,30.7433,30.6708,30.6925,20300.0
2014-03-14 10:25:00,42.3,42.34,42.28,42.28,13100.0,30.6925,30.7216,30.678,30.678,13100.0
2014-03-14 10:30:00,42.29,42.34,42.26,42.34,23100.0,30.6853,30.7216,30.6635,30.7216,23100.0
2014-03-14 10:35:00,42.34,42.42,42.34,42.41,25500.0,30.7216,30.7796,30.7216,30.7724,25500.0
2014-03-14 10:40:00,42.41,42.45,42.4,42.43,33200.0,30.7724,30.8014,30.7651,30.7869,33200.0
2014-03-14 10:45:00,42.43,42.45,42.41,42.43,36400.0,30.7869,30.8014,30.7724,30.7869,36400.0
2014-03-14 10:50:00,42.44,42.44,42.35,42.36,43300.0,30.7941,30.7941,30.7288,30.7361,43300.0
2014-03-14 10:55:00,42.36,42.36,42.28,42.29,16900.0,30.7361,30.7361,30.678,30.6853,16900.0
2014-03-14 11:00:00,42.3,42.31,42.25,42.27,17600.0,30.6925,30.6998,30.6563,30.6708,17600.0
2014-03-14 11:05:00,42.27,42.32,42.25,42.27,22000.0,30.6708,30.7071,30.6563,30.6708,22000.0
2014-03-14 11:10:00,42.27,42.34,42.27,42.33,467600.0,30.6708,30.7216,30.6708,30.7143,467600.0
2014-03-14 11:15:00,42.33,42.34,42.3,42.31,42400.0,30.7143,30.7216,30.6925,30.6998,42400.0
2014-03-14 11:20:00,42.31,42.32,42.29,42.31,25000.0,30.6998,30.7071,30.6853,30.6998,25000.0
2014-03-14 11:25:00,42.32,42.33,42.29,42.32,37600.0,30.7071,30.7143,30.6853,30.7071,37600.0
2014-03-14 11:30:00,42.32,42.4,42.32,42.4,20900.0,30.7071,30.7651,30.7071,30.7651,20900.0
2014-03-14 11:35:00,42.39,42.44,42.34,42.44,40100.0,30.7578,30.7941,30.7216,30.7941,40100.0
2014-03-14 11:40:00,42.44,42.5,42.44,42.49,41300.0,30.7941,30.8377,30.7941,30.8304,41300.0
2014-03-14 11:45:00,42.48,42.56,42.48,42.56,31400.0,30.8231,30.8812,30.8231,30.8812,31400.0
2014-03-14 11:50:00,42.57,42.68,42.57,42.66,56400.0,30.8885,30.9683,30.8885,30.9538,56400.0
2014-03-14 11:55:00,42.66,42.71,42.66,42.7,21100.0,30.9538,30.99,30.9538,30.9828,21100.0
2014-03-14 12:00:00,42.7,42.71,42.61,42.61,22300.0,30.9828,30.99,30.9175,30.9175,22300.0
2014-03-14 12:05:00,42.62,42.62,42.55,42.55,20000.0,30.9247,30.9247,30.8739,30.8739,20000.0
2014-03-14 12:10:00,42.56,42.62,42.56,42.59,14700.0,30.8812,30.9247,30.8812,30.903,14700.0
2014-03-14 12:15:00,42.6,42.62,42.58,42.59,15000.0,30.9102,30.9247,30.8957,30.903,15000.0
2014-03-14 12:20:00,42.59,42.63,42.59,42.63,31200.0,30.903,30.932,30.903,30.932,31200.0
2014-03-14 12:25:00,42.62,42.66,42.56,42.56,37700.0,30.9247,30.9538,30.8812,30.8812,37700.0
2014-03-14 12:30:00,42.55,42.57,42.49,42.5,44100.0,30.8739,30.8885,30.8304,30.8377,44100.0
2014-03-14 12:35:00,42.49,42.61,42.48,42.57,28600.0,30.8304,30.9175,30.8231,30.8885,28600.0
2014-03-14 12:40:00,42.56,42.61,42.55,42.59,13100.0,30.8812,30.9175,30.8739,30.903,13100.0
2014-03-14 12:45:00,42.59,42.59,42.54,42.55,12400.0,30.903,30.903,30.8667,30.8739,12400.0
2014-03-14 12:50:00,42.55,42.55,42.53,42.54,6600.0,30.8739,30.8739,30.8594,30.8667,6600.0
2014-03-14 12:55:00,42.54,42.57,42.48,42.57,43100.0,30.8667,30.8885,30.8231,30.8885,43100.0
2014-03-14 13:00:00,42.57,42.6,42.56,42.6,24000.0,30.8885,30.9102,30.8812,30.9102,24000.0
2014-03-14 13:05:00,42.6,42.6,42.55,42.56,13100.0,30.9102,30.9102,30.8739,30.8812,13100.0
2014-03-14 13:10:00,42.56,42.63,42.56,42.58,25200.0,30.8812,30.932,30.8812,30.8957,25200.0
2014-03-14 13:15:00,42.57,42.58,42.55,42.56,7400.0,30.8885,30.8957,30.8739,30.8812,7400.0
2014-03-14 13:20:00,42.56,42.57,42.52,42.53,27600.0,30.8812,30.8885,30.8522,30.8594,27600.0
2014-03-14 13:25:00,42.53,42.53,42.51,42.53,9100.0,30.8594,30.8594,30.8449,30.8594,9100.0
2014-03-14 13:30:00,42.52,42.58,42.52,42.57,19100.0,30.8522,30.8957,30.8522,30.8885,19100.0
2014-03-14 13:35:00,42.58,42.6,42.56,42.56,23800.0,30.8957,30.9102,30.8812,30.8812,23800.0
2014-03-14 13:40:00,42.57,42.57,42.52,42.52,24500.0,30.8885,30.8885,30.8522,30.8522,24500.0
2014-03-14 13:45:00,42.51,42.51,42.48,42.51,38000.0,30.8449,30.8449,30.8231,30.8449,38000.0
2014-03-14 13:50:00,42.51,42.56,42.5,42.55,31500.0,30.8449,30.8812,30.8377,30.8739,31500.0
2014-03-14 13:55:00,42.55,42.56,42.52,42.55,17100.0,30.8739,30.8812,30.8522,30.8739,17100.0
2014-03-14 14:00:00,42.55,42.55,42.53,42.54,10000.0,30.8739,30.8739,30.8594,30.8667,10000.0
2014-03-14 14:05:00,42.53,42.54,42.53,42.54,8400.0,30.8594,30.8667,30.8594,30.8667,8400.0
2014-03-14 14:10:00,42.54,42.54,42.47,42.48,23600.0,30.8667,30.8667,30.8159,30.8231,23600.0
2014-03-14 14:15:00,42.48,42.51,42.48,42.5,20700.0,30.8231,30.8449,30.8231,30.8377,20700.0
2014-03-14 14:20:00,42.5,42.5,42.49,42.5,6400.0,30.8377,30.8377,30.8304,30.8377,6400.0
2014-03-14 14:25:00,42.5,42.51,42.48,42.51,35800.0,30.8377,30.8449,30.8231,30.8449,35800.0
2014-03-14 14:30:00,42.51,42.51,42.48,42.51,48400.0,30.8449,30.8449,30.8231,30.8449,48400.0
2014-03-14 14:35:00,42.5,42.51,42.48,42.5,31800.0,30.8377,30.8449,30.8231,30.8377,31800.0
2014-03-14 14:40:00,42.49,42.56,42.48,42.55,119900.0,30.8304,30.8812,30.8231,30.8739,119900.0
2014-03-14 14:45:00,42.54,42.58,42.52,42.58,56900.0,30.8667,30.8957,30.8522,30.8957,56900.0
2014-03-14 14:50:00,42.58,42.59,42.55,42.55,45200.0,30.8957,30.903,30.8739,30.8739,45200.0
2014-03-14 14:55:00,42.54,42.54,42.48,42.49,31300.0,30.8667,30.8667,30.8231,30.8304,31300.0
2014-03-14 15:00:00,42.49,42.53,42.49,42.53,25800.0,30.8304,30.8594,30.8304,30.8594,25800.0
2014-03-14 15:05:00,42.53,42.53,42.5,42.52,22600.0,30.8594,30.8594,30.8377,30.8522,22600.0
2014-03-14 15:10:00,42.51,42.51,42.48,42.49,39000.0,30.8449,30.8449,30.8231,30.8304,39000.0
2014-03-14 15:15:00,42.48,42.49,42.48,42.48,9900.0,30.8231,30.8304,30.8231,30.8231,9900.0
2014-03-14 15:20:00,42.48,42.54,42.48,42.51,56400.0,30.8231,30.8667,30.8231,30.8449,56400.0
2014-03-14 15:25:00,42.51,42.51,42.48,42.5,26700.0,30.8449,30.8449,30.8231,30.8377,26700.0
2014-03-14 15:30:00,42.5,42.55,42.49,42.55,39100.0,30.8377,30.8739,30.8304,30.8739,39100.0
2014-03-14 15:35:00,42.55,42.56,42.48,42.48,45100.0,30.8739,30.8812,30.8231,30.8231,45100.0
2014-03-14 15:40:00,42.48,42.53,42.48,42.51,132200.0,30.8231,30.8594,30.8231,30.8449,132200.0
2014-03-14 15:45:00,42.52,42.53,42.47,42.47,92600.0,30.8522,30.8594,30.8159,30.8159,92600.0
2014-03-14 15:50:00,42.48,42.48,42.44,42.45,145900.0,30.8231,30.8231,30.7941,30.8014,145900.0
2014-03-14 15:55:00,42.46,42.52,42.46,42.5,344900.0,30.8086,30.8522,30.8086,30.8377,344900.0
2014-03-17 09:30:00,42.78,42.91,42.77,42.85,81000.0,31.0408,31.1352,31.0336,31.0916,81000.0
2014-03-17 09:35:00,42.83,42.99,42.79,42.99,42000.0,31.0771,31.1932,31.0481,31.1932,42000.0
2014-03-17 09:40:00,43.0,43.01,42.94,43.01,31400.0,31.2005,31.2077,31.1569,31.2077,31400.0
2014-03-17 09:45:00,43.01,43.08,42.99,43.05,44200.0,31.2077,31.2585,31.1932,31.2367,44200.0
2014-03-17 09:50:00,43.04,43.05,42.96,42.96,48100.0,31.2295,31.2367,31.1714,31.1714,48100.0
2014-03-17 09:55:00,42.96,43.0,42.96,43.0,19900.0,31.1714,31.2005,31.1714,31.2005,19900.0
2014-03-17 10:00:00,42.99,43.05,42.97,43.03,47900.0,31.1932,31.2367,31.1787,31.2222,47900.0
2014-03-17 10:05:00,43.03,43.04,43.0,43.01,22600.0,31.2222,31.2295,31.2005,31.2077,22600.0
2014-03-17 10:10:00,43.01,43.02,42.94,42.95,37400.0,31.2077,31.215,31.1569,31.1642,37400.0
2014-03-17 10:15:00,42.96,42.98,42.87,42.88,98000.0,31.1714,31.1859,31.1061,31.1134,98000.0
2014-03-17 10:20:00,42.88,42.9,42.84,42.85,29400.0,31.1134,31.1279,31.0844,31.0916,29400.0
2014-03-17 10:25:00,42.84,42.86,42.8,42.8,57300.0,31.0844,31.0989,31.0553,31.0553,57300.0
2014-03-17 10:30:00,42.81,42.81,42.73,42.76,49800.0,31.0626,31.0626,31.0045,31.0263,49800.0
2014-03-17 10:35:00,42.75,42.78,42.74,42.77,34200.0,31.0191,31.0408,31.0118,31.0336,34200.0
2014-03-17 10:40:00,42.77,42.78,42.76,42.77,26700.0,31.0336,31.0408,31.0263,31.0336,26700.0
2014-03-17 10:45:00,42.77,42.77,42.72,42.72,27600.0,31.0336,31.0336,30.9973,30.9973,27600.0
2014-03-17 10:50:00,42.73,42.75,42.68,42.69,50200.0,31.0045,31.0191,30.9683,30.9755,50200.0
2014-03-17 10:55:00,42.68,42.69,42.6,42.6,28600.0,30.9683,30.9755,30.9102,30.9102,28600.0
2014-03-17 11:00:00,42.61,42.69,42.6,42.66,26400.0,30.9175,30.9755,30.9102,30.9538,26400.0
2014-03-17 11:05:00,42.67,42.7,42.6,42.62,21800.0,30.961,30.9828,30.9102,30.9247,21800.0
2014-03-17 11:10:00,42.61,42.61,42.55,42.55,28000.0,30.9175,30.9175,30.8739,30.8739,28000.0
2014-03-17 11:15:00,42.55,42.6,42.54,42.57,41500.0,30.8739,30.9102,30.8667,30.8885,41500.0
2014-03-17 11:20:00,42.57,42.59,42.54,42.55,22300.0,30.8885,30.903,30.8667,30.8739,22300.0
2014-03-17 11:25:00,42.55,42.55,42.5,42.53,25400.0,30.8739,30.8739,30.8377,30.8594,25400.0
2014-03-17 11:30:00,42.53,42.56,42.51,42.52,24000.0,30.8594,30.8812,30.8449,30.8522,24000.0
2014-03-17 11:35:00,42.51,42.52,42.46,42.47,21600.0,30.8449,30.8522,30.8086,30.8159,21600.0
2014-03-17 11:40:00,42.47,42.48,42.45,42.47,20300.0,30.8159,30.8231,30.8014,30.8159,20300.0
2014-03-17 11:45:00,42.46,42.52,42.44,42.52,23300.0,30.8086,30.8522,30.7941,30.8522,23300.0
2014-03-17 11:50:00,42.52,42.56,42.52,42.56,10200.0,30.8522,30.8812,30.8522,30.8812,10200.0
2014-03-17 11:55:00,42.56,42.61,42.56,42.6,19800.0,30.8812,30.9175,30.8812,30.9102,19800.0
2014-03-17 12:00:00,42.6,42.62,42.58,42.59,17000.0,30.9102,30.9247,30.8957,30.903,17000.0
2014-03-17 12:05:00,42.58,42.59,42.56,42.59,16800.0,30.8957,30.903,30.8812,30.903,16800.0
2014-03-17 12:10:00,42.59,42.67,42.59,42.67,13500.0,30.903,30.961,30.903,30.961,13500.0
2014-03-17 12:15:00,42.67,42.69,42.66,42.67,20200.0,30.961,30.9755,30.9538,30.961,20200.0
2014-03-17 12:20:00,42.68,42.68,42.65,42.65,12000.0,30.9683,30.9683,30.9465,30.9465,12000.0
2014-03-17 12:25:00,42.65,42.65,42.61,42.62,19800.0,30.9465,30.9465,30.9175,30.9247,19800.0
2014-03-17 12:30:00,42.63,42.67,42.62,42.65,21800.0,30.932,30.961,30.9247,30.9465,21800.0
2014-03-17 12:35:00,42.65,42.68,42.62,42.62,16400.0,30.9465,30.9683,30.9247,30.9247,16400.0
2014-03-17 12:40:00,42.62,42.66,42.62,42.63,23000.0,30.9247,30.9538,30.9247,30.932,23000.0
2014-03-17 12:45:00,42.62,42.62,42.57,42.57,32000.0,30.9247,30.9247,30.8885,30.8885,32000.0
2014-03-17 12:50:00,42.57,42.58,42.54,42.55,34800.0,30.8885,30.8957,30.8667,30.8739,34800.0
2014-03-17 12:55:00,42.55,42.58,42.55,42.57,16500.0,30.8739,30.8957,30.8739,30.8885,16500.0
2014-03-17 13:00:00,42.57,42.6,42.57,42.59,18300.0,30.8885,30.9102,30.8885,30.903,18300.0
2014-03-17 13:05:00,42.6,42.6,42.53,42.59,54700.0,30.9102,30.9102,30.8594,30.903,54700.0
2014-03-17 13:10:00,42.58,42.59,42.53,42.54,22500.0,30.8957,30.903,30.8594,30.8667,22500.0
2014-03-17 13:15:00,42.54,42.56,42.54,42.55,27200.0,30.8667,30.8812,30.8667,30.8739,27200.0
2014-03-17 13:20:00,42.55,42.55,42.54,42.54,6100.0,30.8739,30.8739,30.8667,30.8667,6100.0
2014-03-17 13:25:00,42.55,42.55,42.53,42.54,25100.0,30.8739,30.8739,30.8594,30.8667,25100.0
2014-03-17 13:30:00,42.53,42.55,42.53,42.54,19800.0,30.8594,30.8739,30.8594,30.8667,19800.0
2014-03-17 13:35:00,42.55,42.59,42.54,42.57,23000.0,30.8739,30.903,30.8667,30.8885,23000.0
2014-03-17 13:40:00,42.57,42.57,42.55,42.55,13800.0,30.8885,30.8885,30.8739,30.8739,13800.0
2014-03-17 13:45:00,42.55,42.59,42.55,42.59,20800.0,30.8739,30.903,30.8739,30.903,20800.0
2014-03-17 13:50:00,42.59,42.59,42.55,42.55,40400.0,30.903,30.903,30.8739,30.8739,40400.0
2014-03-17 13:55:00,42.55,42.58,42.54,42.57,13100.0,30.8739,30.8957,30.8667,30.8885,13100.0
2014-03-17 14:00:00,42.57,42.59,42.56,42.57,15600.0,30.8885,30.903,30.8812,30.8885,15600.0
2014-03-17 14:05:00,42.57,42.59,42.57,42.57,14400.0,30.8885,30.903,30.8885,30.8885,14400.0
2014-03-17 14:10:00,42.58,42.58,42.54,42.54,23900.0,30.8957,30.8957,30.8667,30.8667,23900.0
2014-03-17 14:15:00,42.55,42.56,42.51,42.53,48500.0,30.8739,30.8812,30.8449,30.8594,48500.0
2014-03-17 14:20:00,42.52,42.61,42.51,42.6,80600.0,30.8522,30.9175,30.8449,30.9102,80600.0
2014-03-17 14:25:00,42.6,42.64,42.55,42.56,76600.0,30.9102,30.9392,30.8739,30.8812,76600.0
2014-03-17 14:30:00,42.55,42.56,42.54,42.55,14300.0,30.8739,30.8812,30.8667,30.8739,14300.0
2014-03-17 14:35:00,42.54,42.59,42.54,42.56,25200.0,30.8667,30.903,30.8667,30.8812,25200.0
2014-03-17 14:40:00,42.55,42.56,42.55,42.55,19200.0,30.8739,30.8812,30.8739,30.8739,19200.0
2014-03-17 14:45:00,42.55,42.56,42.55,42.55,13000.0,30.8739,30.8812,30.8739,30.8739,13000.0
2014-03-17 14:50:00,42.56,42.57,42.55,42.55,20400.0,30.8812,30.8885,30.8739,30.8739,20400.0
2014-03-17 14:55:00,42.55,42.55,42.52,42.54,47000.0,30.8739,30.8739,30.8522,30.8667,47000.0
2014-03-17 15:00:00,42.55,42.55,42.53,42.54,26000.0,30.8739,30.8739,30.8594,30.8667,26000.0
2014-03-17 15:05:00,42.55,42.61,42.55,42.6,27200.0,30.8739,30.9175,30.8739,30.9102,27200.0
2014-03-17 15:10:00,42.6,42.6,42.57,42.57,17000.0,30.9102,30.9102,30.8885,30.8885,17000.0
2014-03-17 15:15:00,42.57,42.61,42.57,42.59,24200.0,30.8885,30.9175,30.8885,30.903,24200.0
2014-03-17 15:20:00,42.59,42.6,42.57,42.58,24600.0,30.903,30.9102,30.8885,30.8957,24600.0
2014-03-17 15:25:00,42.59,42.59,42.53,42.53,25600.0,30.903,30.903,30.8594,30.8594,25600.0
2014-03-17 15:30:00,42.53,42.56,42.53,42.55,44800.0,30.8594,30.8812,30.8594,30.8739,44800.0
2014-03-17 15:35:00,42.55,42.58,42.54,42.57,49800.0,30.8739,30.8957,30.8667,30.8885,49800.0
2014-03-17 15:40:00,42.57,42.57,42.5,42.52,70100.0,30.8885,30.8885,30.8377,30.8522,70100.0
2014-03-17 15:45:00,42.52,42.57,42.52,42.55,87800.0,30.8522,30.8885,30.8522,30.8739,87800.0
2014-03-17 15:50:00,42.55,42.59,42.55,42.58,150500.0,30.8739,30.903,30.8739,30.8957,150500.0
2014-03-17 15:55:00,42.58,42.63,42.54,42.56,357400.0,30.8957,30.932,30.8667,30.8812,357400.0
2014-03-18 09:30:00,42.69,42.78,42.55,42.55,61700.0,30.9755,31.0408,30.8739,30.8739,61700.0
2014-03-18 09:35:00,42.51,42.74,42.51,42.73,15800.0,30.8449,31.0118,30.8449,31.0045,15800.0
2014-03-18 09:40:00,42.72,42.85,42.71,42.77,41600.0,30.9973,31.0916,30.99,31.0336,41600.0
2014-03-18 09:45:00,42.74,42.86,42.73,42.85,20000.0,31.0118,31.0989,31.0045,31.0916,20000.0
2014-03-18 09:50:00,42.86,42.89,42.84,42.88,15100.0,31.0989,31.1206,31.0844,31.1134,15100.0
2014-03-18 09:55:00,42.86,42.87,42.83,42.86,21100.0,31.0989,31.1061,31.0771,31.0989,21100.0
2014-03-18 10:00:00,42.86,42.88,42.81,42.85,16500.0,31.0989,31.1134,31.0626,31.0916,16500.0
2014-03-18 10:05:00,42.84,42.86,42.81,42.83,18000.0,31.0844,31.0989,31.0626,31.0771,18000.0
2014-03-18 10:10:00,42.83,42.85,42.82,42.82,26900.0,31.0771,31.0916,31.0699,31.0699,26900.0
2014-03-18 10:15:00,42.83,42.89,42.83,42.86,41200.0,31.0771,31.1206,31.0771,31.0989,41200.0
2014-03-18 10:20:00,42.86,42.87,42.84,42.84,12700.0,31.0989,31.1061,31.0844,31.0844,12700.0
2014-03-18 10:25:00,42.84,42.88,42.84,42.87,20700.0,31.0844,31.1134,31.0844,31.1061,20700.0
2014-03-18 10:30:00,42.88,42.89,42.86,42.86,41900.0,31.1134,31.1206,31.0989,31.0989,41900.0
2014-03-18 10:35:00,42.86,42.86,42.82,42.83,4400.0,31.0989,31.0989,31.0699,31.0771,4400.0
2014-03-18 10:40:00,42.83,42.83,42.8,42.81,11800.0,31.0771,31.0771,31.0553,31.0626,11800.0
2014-03-18 10:45:00,42.82,42.85,42.79,42.81,17600.0,31.0699,31.0916,31.0481,31.0626,17600.0
2014-03-18 10:50:00,42.82,42.85,42.81,42.81,19700.0,31.0699,31.0916,31.0626,31.0626,19700.0
2014-03-18 10:55:00,42.81,42.81,42.77,42.77,12500.0,31.0626,31.0626,31.0336,31.0336,12500.0
2014-03-18 11:00:00,42.77,42.77,42.75,42.76,10200.0,31.0336,31.0336,31.0191,31.0263,10200.0
2014-03-18 11:05:00,42.76,42.76,42.72,42.76,26800.0,31.0263,31.0263,30.9973,31.0263,26800.0
2014-03-18 11:10:00,42.76,42.83,42.76,42.83,22200.0,31.0263,31.0771,31.0263,31.0771,22200.0
2014-03-18 11:15:00,42.84,42.86,42.77,42.83,73000.0,31.0844,31.0989,31.0336,31.0771,73000.0
2014-03-18 11:20:00,42.82,42.83,42.79,42.81,44000.0,31.0699,31.0771,31.0481,31.0626,44000.0
2014-03-18 11:25:00,42.8,42.81,42.8,42.8,4400.0,31.0553,31.0626,31.0553,31.0553,4400.0
2014-03-18 11:30:00,42.8,42.85,42.8,42.84,25100.0,31.0553,31.0916,31.0553,31.0844,25100.0
2014-03-18 11:35:00,42.84,42.85,42.84,42.84,5000.0,31.0844,31.0916,31.0844,31.0844,5000.0
2014-03-18 11:40:00,42.85,42.85,42.77,42.79,24300.0,31.0916,31.0916,31.0336,31.0481,24300.0
2014-03-18 11:45:00,42.79,42.83,42.79,42.83,33400.0,31.0481,31.0771,31.0481,31.0771,33400.0
2014-03-18 11:50:00,42.84,42.87,42.82,42.87,13100.0,31.0844,31.1061,31.0699,31.1061,13100.0
2014-03-18 11:55:00,42.87,42.91,42.86,42.91,13600.0,31.1061,31.1352,31.0989,31.1352,13600.0
2014-03-18 12:00:00,42.91,42.95,42.91,42.94,15600.0,31.1352,31.1642,31.1352,31.1569,15600.0
2014-03-18 12:05:00,42.94,42.97,42.93,42.97,11300.0,31.1569,31.1787,31.1497,31.1787,11300.0
2014-03-18 12:10:00,42.97,42.98,42.95,42.97,16200.0,31.1787,31.1859,31.1642,31.1787,16200.0
2014-03-18 12:15:00,42.97,42.98,42.93,42.95,19600.0,31.1787,31.1859,31.1497,31.1642,19600.0
2014-03-18 12:20:00,42.95,42.95,42.91,42.92,21300.0,31.1642,31.1642,31.1352,31.1424,21300.0
2014-03-18 12:25:00,42.92,42.92,42.9,42.91,15700.0,31.1424,31.1424,31.1279,31.1352,15700.0
2014-03-18 12:30:00,42.92,42.92,42.9,42.92,26800.0,31.1424,31.1424,31.1279,31.1424,26800.0
2014-03-18 12:35:00,42.92,42.93,42.91,42.93,16400.0,31.1424,31.1497,31.1352,31.1497,16400.0
2014-03-18 12:40:00,42.92,42.94,42.91,42.91,9900.0,31.1424,31.1569,31.1352,31.1352,9900.0
2014-03-18 12:45:00,42.92,42.95,42.91,42.93,9300.0,31.1424,31.1642,31.1352,31.1497,9300.0
2014-03-18 12:50:00,42.94,42.96,42.93,42.96,7400.0,31.1569,31.1714,31.1497,31.1714,7400.0
2014-03-18 12:55:00,42.96,42.99,42.96,42.99,5700.0,31.1714,31.1932,31.1714,31.1932,5700.0
2014-03-18 13:00:00,42.99,43.0,42.98,42.99,12700.0,31.1932,31.2005,31.1859,31.1932,12700.0
2014-03-18 13:05:00,42.98,42.98,42.95,42.97,16200.0,31.1859,31.1859,31.1642,31.1787,16200.0
2014-03-18 13:10:00,42.97,42.97,42.96,42.97,1500.0,31.1787,31.1787,31.1714,31.1787,1500.0
2014-03-18 13:15:00,42.97,42.97,42.95,42.97,7400.0,31.1787,31.1787,31.1642,31.1787,7400.0
2014-03-18 13:20:00,42.97,42.97,42.96,42.97,7200.0,31.1787,31.1787,31.1714,31.1787,7200.0
2014-03-18 13:25:00,42.97,42.97,42.94,42.94,37900.0,31.1787,31.1787,31.1569,31.1569,37900.0
2014-03-18 13:30:00,42.94,42.95,42.94,42.94,3600.0,31.1569,31.1642,31.1569,31.1569,3600.0
2014-03-18 13:35:00,42.95,42.95,42.9,42.9,20800.0,31.1642,31.1642,31.1279,31.1279,20800.0
2014-03-18 13:40:00,42.91,42.96,42.91,42.94,29100.0,31.1352,31.1714,31.1352,31.1569,29100.0
2014-03-18 13:45:00,42.95,42.95,42.92,42.92,9000.0,31.1642,31.1642,31.1424,31.1424,9000.0
2014-03-18 13:50:00,42.92,42.94,42.92,42.92,12200.0,31.1424,31.1569,31.1424,31.1424,12200.0
2014-03-18 13:55:00,42.92,42.93,42.91,42.92,8200.0,31.1424,31.1497,31.1352,31.1424,8200.0
2014-03-18 14:00:00,42.93,42.94,42.92,42.92,17100.0,31.1497,31.1569,31.1424,31.1424,17100.0
2014-03-18 14:05:00,42.92,42.95,42.91,42.93,19800.0,31.1424,31.1642,31.1352,31.1497,19800.0
2014-03-18 14:10:00,42.94,42.95,42.93,42.94,8200.0,31.1569,31.1642,31.1497,31.1569,8200.0
2014-03-18 14:15:00,42.94,42.94,42.87,42.87,21900.0,31.1569,31.1569,31.1061,31.1061,21900.0
2014-03-18 14:20:00,42.88,42.88,42.86,42.86,8700.0,31.1134,31.1134,31.0989,31.0989,8700.0
2014-03-18 14:25:00,42.86,42.89,42.86,42.88,20200.0,31.0989,31.1206,31.0989,31.1134,20200.0
2014-03-18 14:30:00,42.89,42.91,42.89,42.91,12700.0,31.1206,31.1352,31.1206,31.1352,12700.0
2014-03-18 14:35:00,42.9,42.91,42.9,42.9,3200.0,31.1279,31.1352,31.1279,31.1279,3200.0
2014-03-18 14:40:00,42.9,42.93,42.88,42.93,30100.0,31.1279,31.1497,31.1134,31.1497,30100.0
2014-03-18 14:45:00,42.93,42.96,42.92,42.94,40700.0,31.1497,31.1714,31.1424,31.1569,40700.0
2014-03-18 14:50:00,42.93,42.94,42.91,42.92,58000.0,31.1497,31.1569,31.1352,31.1424,58000.0
2014-03-18 14:55:00,42.92,42.93,42.91,42.93,14000.0,31.1424,31.1497,31.1352,31.1497,14000.0
2014-03-18 15:00:00,42.92,42.94,42.91,42.92,20700.0,31.1424,31.1569,31.1352,31.1424,20700.0
2014-03-18 15:05:00,42.92,42.94,42.91,42.94,12200.0,31.1424,31.1569,31.1352,31.1569,12200.0
2014-03-18 15:10:00,42.94,42.94,42.92,42.94,17800.0,31.1569,31.1569,31.1424,31.1569,17800.0
2014-03-18 15:15:00,42.94,42.94,42.93,42.94,24000.0,31.1569,31.1569,31.1497,31.1569,24000.0
2014-03-18 15:20:00,42.93,42.94,42.88,42.88,58600.0,31.1497,31.1569,31.1134,31.1134,58600.0
2014-03-18 15:25:00,42.88,42.89,42.87,42.87,24900.0,31.1134,31.1206,31.1061,31.1061,24900.0
2014-03-18 15:30:00,42.88,42.92,42.87,42.92,65500.0,31.1134,31.1424,31.1061,31.1424,65500.0
2014-03-18 15:35:00,42.92,42.94,42.91,42.93,42800.0,31.1424,31.1569,31.1352,31.1497,42800.0
2014-03-18 15:40:00,42.93,42.93,42.88,42.88,46400.0,31.1497,31.1497,31.1134,31.1134,46400.0
2014-03-18 15:45:00,42.89,42.91,42.88,42.9,82800.0,31.1206,31.1352,31.1134,31.1279,82800.0
2014-03-18 15:50:00,42.91,42.91,42.9,42.9,54500.0,31.1352,31.1352,31.1279,31.1279,54500.0
2014-03-18 15:55:00,42.91,42.93,42.9,42.92,164800.0,31.1352,31.1497,31.1279,31.1424,164800.0
2014-03-19 09:30:00,42.93,43.1,42.93,43.05,86700.0,31.1497,31.273,31.1497,31.2367,86700.0
2014-03-19 09:35:00,43.04,43.15,43.02,43.15,49800.0,31.2295,31.3093,31.215,31.3093,49800.0
2014-03-19 09:40:00,43.16,43.22,43.09,43.13,46800.0,31.3166,31.3601,31.2658,31.2948,46800.0
2014-03-19 09:45:00,43.13,43.15,43.08,43.13,28600.0,31.2948,31.3093,31.2585,31.2948,28600.0
2014-03-19 09:50:00,43.13,43.14,43.02,43.02,43900.0,31.2948,31.302,31.215,31.215,43900.0
2014-03-19 09:55:00,43.02,43.15,43.02,43.15,23800.0,31.215,31.3093,31.215,31.3093,23800.0
2014-03-19 10:00:00,43.14,43.15,43.13,43.14,24800.0,31.302,31.3093,31.2948,31.302,24800.0
2014-03-19 10:05:00,43.14,43.15,43.06,43.06,38900.0,31.302,31.3093,31.244,31.244,38900.0
2014-03-19 10:10:00,43.07,43.08,43.03,43.03,21900.0,31.2512,31.2585,31.2222,31.2222,21900.0
2014-03-19 10:15:00,43.04,43.09,43.01,43.01,26600.0,31.2295,31.2658,31.2077,31.2077,26600.0
2014-03-19 10:20:00,43.01,43.02,42.98,43.0,21400.0,31.2077,31.215,31.1859,31.2005,21400.0
2014-03-19 10:25:00,43.0,43.1,42.99,43.08,25100.0,31.2005,31.273,31.1932,31.2585,25100.0
2014-03-19 10:30:00,43.08,43.09,42.99,43.08,25900.0,31.2585,31.2658,31.1932,31.2585,25900.0
2014-03-19 10:35:00,43.09,43.1,43.05,43.1,11300.0,31.2658,31.273,31.2367,31.273,11300.0
2014-03-19 10:40:00,43.09,43.11,43.05,43.11,24600.0,31.2658,31.2803,31.2367,31.2803,24600.0
2014-03-19 10:45:00,43.1,43.13,43.09,43.12,14100.0,31.273,31.2948,31.2658,31.2875,14100.0
2014-03-19 10:50:00,43.13,43.13,43.08,43.09,22500.0,31.2948,31.2948,31.2585,31.2658,22500.0
2014-03-19 10:55:00,43.09,43.1,43.06,43.08,23900.0,31.2658,31.273,31.244,31.2585,23900.0
2014-03-19 11:00:00,43.08,43.11,43.06,43.11,18900.0,31.2585,31.2803,31.244,31.2803,18900.0
2014-03-19 11:05:00,43.11,43.11,43.08,43.08,17400.0,31.2803,31.2803,31.2585,31.2585,17400.0
2014-03-19 11:10:00,43.07,43.09,43.07,43.09,4800.0,31.2512,31.2658,31.2512,31.2658,4800.0
2014-03-19 11:15:00,43.08,43.11,43.06,43.08,19000.0,31.2585,31.2803,31.244,31.2585,19000.0
2014-03-19 11:20:00,43.08,43.09,43.06,43.08,15800.0,31.2585,31.2658,31.244,31.2585,15800.0
2014-03-19 11:25:00,43.09,43.1,43.05,43.05,10800.0,31.2658,31.273,31.2367,31.2367,10800.0
2014-03-19 11:30:00,43.05,43.1,43.05,43.1,10200.0,31.2367,31.273,31.2367,31.273,10200.0
2014-03-19 11:35:00,43.09,43.1,43.06,43.06,21700.0,31.2658,31.273,31.244,31.244,21700.0
2014-03-19 11:40:00,43.06,43.09,43.05,43.07,9100.0,31.244,31.2658,31.2367,31.2512,9100.0
2014-03-19 11:45:00,43.08,43.1,43.07,43.08,25100.0,31.2585,31.273,31.2512,31.2585,25100.0
2014-03-19 11:50:00,43.08,43.1,43.07,43.07,11900.0,31.2585,31.273,31.2512,31.2512,11900.0
2014-03-19 11:55:00,43.07,43.08,43.04,43.04,12500.0,31.2512,31.2585,31.2295,31.2295,12500.0
2014-03-19 12:00:00,43.04,43.05,43.01,43.02,26400.0,31.2295,31.2367,31.2077,31.215,26400.0
2014-03-19 12:05:00,43.02,43.04,43.01,43.04,6500.0,31.215,31.2295,31.2077,31.2295,6500.0
2014-03-19 12:10:00,43.04,43.04,43.02,43.03,6900.0,31.2295,31.2295,31.215,31.2222,6900.0
2014-03-19 12:15:00,43.02,43.03,43.0,43.0,20600.0,31.215,31.2222,31.2005,31.2005,20600.0
2014-03-19 12:20:00,43.0,43.04,42.99,43.02,20200.0,31.2005,31.2295,31.1932,31.215,20200.0
2014-03-19 12:25:00,43.03,43.09,43.02,43.07,23800.0,31.2222,31.2658,31.215,31.2512,23800.0
2014-03-19 12:30:00,43.07,43.08,43.05,43.08,14000.0,31.2512,31.2585,31.2367,31.2585,14000.0
2014-03-19 12:35:00,43.07,43.09,43.06,43.08,23000.0,31.2512,31.2658,31.244,31.2585,23000.0
2014-03-19 12:40:00,43.09,43.11,43.08,43.11,36500.0,31.2658,31.2803,31.2585,31.2803,36500.0
2014-03-19 12:45:00,43.1,43.13,43.1,43.12,38600.0,31.273,31.2948,31.273,31.2875,38600.0
2014-03-19 12:50:00,43.12,43.13,43.09,43.1,14400.0,31.2875,31.2948,31.2658,31.273,14400.0
2014-03-19 12:55:00,43.1,43.11,43.08,43.08,28900.0,31.273,31.2803,31.2585,31.2585,28900.0
2014-03-19 13:00:00,43.08,43.09,43.06,43.07,18800.0,31.2585,31.2658,31.244,31.2512,18800.0
2014-03-19 13:05:00,43.07,43.09,43.07,43.09,7700.0,31.2512,31.2658,31.2512,31.2658,7700.0
2014-03-19 13:10:00,43.08,43.08,43.06,43.06,8700.0,31.2585,31.2585,31.244,31.244,8700.0
2014-03-19 13:15:00,43.06,43.07,43.04,43.05,9900.0,31.244,31.2512,31.2295,31.2367,9900.0
2014-03-19 13:20:00,43.05,43.09,43.05,43.08,19900.0,31.2367,31.2658,31.2367,31.2585,19900.0
2014-03-19 13:25:00,43.09,43.1,43.08,43.1,10700.0,31.2658,31.273,31.2585,31.273,10700.0
2014-03-19 13:30:00,43.09,43.1,43.08,43.09,5900.0,31.2658,31.273,31.2585,31.2658,5900.0
2014-03-19 13:35:00,43.09,43.1,43.08,43.09,14700.0,31.2658,31.273,31.2585,31.2658,14700.0
2014-03-19 13:40:00,43.09,43.1,43.09,43.09,8100.0,31.2658,31.273,31.2658,31.2658,8100.0
2014-03-19 13:45:00,43.09,43.1,43.09,43.09,18200.0,31.2658,31.273,31.2658,31.2658,18200.0
2014-03-19 13:50:00,43.09,43.1,43.09,43.1,12800.0,31.2658,31.273,31.2658,31.273,12800.0
2014-03-19 13:55:00,43.09,43.1,43.09,43.1,25500.0,31.2658,31.273,31.2658,31.273,25500.0
2014-03-19 14:00:00,43.09,43.1,42.9,42.96,121100.0,31.2658,31.273,31.1279,31.1714,121100.0
2014-03-19 14:05:00,42.97,42.97,42.77,42.86,48400.0,31.1787,31.1787,31.0336,31.0989,48400.0
2014-03-19 14:10:00,42.86,42.86,42.77,42.82,36900.0,31.0989,31.0989,31.0336,31.0699,36900.0
2014-03-19 14:15:00,42.83,42.84,42.71,42.75,80800.0,31.0771,31.0844,30.99,31.0191,80800.0
2014-03-19 14:20:00,42.74,42.75,42.7,42.74,40900.0,31.0118,31.0191,30.9828,31.0118,40900.0
2014-03-19 14:25:00,42.73,42.76,42.7,42.75,41600.0,31.0045,31.0263,30.9828,31.0191,41600.0
2014-03-19 14:30:00,42.75,42.85,42.75,42.84,41600.0,31.0191,31.0916,31.0191,31.0844,41600.0
2014-03-19 14:35:00,42.84,42.87,42.78,42.8,30600.0,31.0844,31.1061,31.0408,31.0553,30600.0
2014-03-19 14:40:00,42.8,42.8,42.71,42.78,26400.0,31.0553,31.0553,30.99,31.0408,26400.0
2014-03-19 14:45:00,42.78,42.81,42.76,42.8,22800.0,31.0408,31.0626,31.0263,31.0553,22800.0
2014-03-19 14:50:00,42.8,42.84,42.78,42.82,34900.0,31.0553,31.0844,31.0408,31.0699,34900.0
2014-03-19 14:55:00,42.82,42.87,42.82,42.84,24700.0,31.0699,31.1061,31.0699,31.0844,24700.0
2014-03-19 15:00:00,42.83,42.84,42.75,42.75,26900.0,31.0771,31.0844,31.0191,31.0191,26900.0
2014-03-19 15:05:00,42.74,42.74,42.5,42.52,80400.0,31.0118,31.0118,30.8377,30.8522,80400.0
2014-03-19 15:10:00,42.51,42.51,42.31,42.47,191700.0,30.8449,30.8449,30.6998,30.8159,191700.0
2014-03-19 15:15:00,42.47,42.47,42.39,42.43,107900.0,30.8159,30.8159,30.7578,30.7869,107900.0
2014-03-19 15:20:00,42.42,42.48,42.41,42.46,145600.0,30.7796,30.8231,30.7724,30.8086,145600.0
2014-03-19 15:25:00,42.46,42.52,42.46,42.48,66900.0,30.8086,30.8522,30.8086,30.8231,66900.0
2014-03-19 15:30:00,42.47,42.54,42.44,42.53,98400.0,30.8159,30.8667,30.7941,30.8594,98400.0
2014-03-19 15:35:00,42.52,42.59,42.52,42.57,74200.0,30.8522,30.903,30.8522,30.8885,74200.0
2014-03-19 15:40:00,42.57,42.6,42.55,42.59,126600.0,30.8885,30.9102,30.8739,30.903,126600.0
2014-03-19 15:45:00,42.6,42.62,42.59,42.6,113900.0,30.9102,30.9247,30.903,30.9102,113900.0
2014-03-19 15:50:00,42.6,42.62,42.57,42.6,74200.0,30.9102,30.9247,30.8885,30.9102,74200.0
2014-03-19 15:55:00,42.6,42.66,42.6,42.65,225000.0,30.9102,30.9538,30.9102,30.9465,225000.0
2014-03-20 09:30:00,42.58,42.65,42.46,42.47,57100.0,30.8957,30.9465,30.8086,30.8159,57100.0
2014-03-20 09:35:00,42.46,42.58,42.42,42.42,26900.0,30.8086,30.8957,30.7796,30.7796,26900.0
2014-03-20 09:40:00,42.45,42.53,42.36,42.4,26100.0,30.8014,30.8594,30.7361,30.7651,26100.0
2014-03-20 09:45:00,42.4,42.4,42.28,42.36,51900.0,30.7651,30.7651,30.678,30.7361,51900.0
2014-03-20 09:50:00,42.36,42.41,42.32,42.39,22000.0,30.7361,30.7724,30.7071,30.7578,22000.0
2014-03-20 09:55:00,42.4,42.46,42.33,42.37,20700.0,30.7651,30.8086,30.7143,30.7433,20700.0
2014-03-20 10:00:00,42.38,42.4,42.31,42.35,20000.0,30.7506,30.7651,30.6998,30.7288,20000.0
2014-03-20 10:05:00,42.34,42.48,42.34,42.46,25700.0,30.7216,30.8231,30.7216,30.8086,25700.0
2014-03-20 10:10:00,42.46,42.47,42.42,42.45,22000.0,30.8086,30.8159,30.7796,30.8014,22000.0
2014-03-20 10:15:00,42.46,42.52,42.46,42.46,20500.0,30.8086,30.8522,30.8086,30.8086,20500.0
2014-03-20 10:20:00,42.47,42.48,42.39,42.39,16400.0,30.8159,30.8231,30.7578,30.7578,16400.0
2014-03-20 10:25:00,42.4,42.41,42.34,42.35,15500.0,30.7651,30.7724,30.7216,30.7288,15500.0
2014-03-20 10:30:00,42.35,42.47,42.35,42.47,26300.0,30.7288,30.8159,30.7288,30.8159,26300.0
2014-03-20 10:35:00,42.47,42.47,42.43,42.44,16000.0,30.8159,30.8159,30.7869,30.7941,16000.0
2014-03-20 10:40:00,42.45,42.51,42.45,42.5,97000.0,30.8014,30.8449,30.8014,30.8377,97000.0
2014-03-20 10:45:00,42.5,42.5,42.45,42.48,50700.0,30.8377,30.8377,30.8014,30.8231,50700.0
2014-03-20 10:50:00,42.48,42.52,42.48,42.5,67000.0,30.8231,30.8522,30.8231,30.8377,67000.0
2014-03-20 10:55:00,42.5,42.5,42.46,42.5,27800.0,30.8377,30.8377,30.8086,30.8377,27800.0
2014-03-20 11:00:00,42.5,42.55,42.48,42.55,52600.0,30.8377,30.8739,30.8231,30.8739,52600.0
2014-03-20 11:05:00,42.55,42.59,42.52,42.55,81800.0,30.8739,30.903,30.8522,30.8739,81800.0
2014-03-20 11:10:00,42.56,42.59,42.46,42.46,33600.0,30.8812,30.903,30.8086,30.8086,33600.0
2014-03-20 11:15:00,42.45,42.52,42.45,42.48,20100.0,30.8014,30.8522,30.8014,30.8231,20100.0
2014-03-20 11:20:00,42.48,42.48,42.43,42.44,14200.0,30.8231,30.8231,30.7869,30.7941,14200.0
2014-03-20 11:25:00,42.45,42.53,42.45,42.52,14500.0,30.8014,30.8594,30.8014,30.8522,14500.0
2014-03-20 11:30:00,42.53,42.57,42.52,42.57,14300.0,30.8594,30.8885,30.8522,30.8885,14300.0
2014-03-20 11:35:00,42.57,42.57,42.55,42.57,15100.0,30.8885,30.8885,30.8739,30.8885,15100.0
2014-03-20 11:40:00,42.57,42.59,42.55,42.55,15300.0,30.8885,30.903,30.8739,30.8739,15300.0
2014-03-20 11:45:00,42.56,42.61,42.55,42.61,13700.0,30.8812,30.9175,30.8739,30.9175,13700.0
2014-03-20 11:50:00,42.61,42.66,42.61,42.63,10400.0,30.9175,30.9538,30.9175,30.932,10400.0
2014-03-20 11:55:00,42.63,42.63,42.58,42.58,24300.0,30.932,30.932,30.8957,30.8957,24300.0
2014-03-20 12:00:00,42.58,42.64,42.58,42.61,19400.0,30.8957,30.9392,30.8957,30.9175,19400.0
2014-03-20 12:05:00,42.63,42.65,42.62,42.65,12200.0,30.932,30.9465,30.9247,30.9465,12200.0
2014-03-20 12:10:00,42.64,42.66,42.64,42.65,13800.0,30.9392,30.9538,30.9392,30.9465,13800.0
2014-03-20 12:15:00,42.65,42.72,42.65,42.72,12300.0,30.9465,30.9973,30.9465,30.9973,12300.0
2014-03-20 12:20:00,42.71,42.75,42.69,42.75,14600.0,30.99,31.0191,30.9755,31.0191,14600.0
2014-03-20 12:25:00,42.75,42.76,42.69,42.71,24300.0,31.0191,31.0263,30.9755,30.99,24300.0
2014-03-20 12:30:00,42.72,42.72,42.7,42.71,9500.0,30.9973,30.9973,30.9828,30.99,9500.0
2014-03-20 12:35:00,42.71,42.72,42.7,42.72,6900.0,30.99,30.9973,30.9828,30.9973,6900.0
2014-03-20 12:40:00,42.72,42.74,42.72,42.74,13500.0,30.9973,31.0118,30.9973,31.0118,13500.0
2014-03-20 12:45:00,42.75,42.79,42.74,42.76,17700.0,31.0191,31.0481,31.0118,31.0263,17700.0
2014-03-20 12:50:00,42.75,42.75,42.74,42.75,7400.0,31.0191,31.0191,31.0118,31.0191,7400.0
2014-03-20 12:55:00,42.76,42.78,42.76,42.77,9600.0,31.0263,31.0408,31.0263,31.0336,9600.0
2014-03-20 13:00:00,42.78,42.79,42.77,42.77,18800.0,31.0408,31.0481,31.0336,31.0336,18800.0
2014-03-20 13:05:00,42.77,42.77,42.76,42.76,9500.0,31.0336,31.0336,31.0263,31.0263,9500.0
2014-03-20 13:10:00,42.76,42.76,42.74,42.75,10400.0,31.0263,31.0263,31.0118,31.0191,10400.0
2014-03-20 13:15:00,42.74,42.75,42.73,42.73,9600.0,31.0118,31.0191,31.0045,31.0045,9600.0
2014-03-20 13:20:00,42.72,42.72,42.69,42.71,10400.0,30.9973,30.9973,30.9755,30.99,10400.0
2014-03-20 13:25:00,42.7,42.7,42.64,42.65,7800.0,30.9828,30.9828,30.9392,30.9465,7800.0
2014-03-20 13:30:00,42.64,42.65,42.61,42.61,18700.0,30.9392,30.9465,30.9175,30.9175,18700.0
2014-03-20 13:35:00,42.62,42.63,42.61,42.61,13600.0,30.9247,30.932,30.9175,30.9175,13600.0
2014-03-20 13:40:00,42.61,42.64,42.61,42.64,13800.0,30.9175,30.9392,30.9175,30.9392,13800.0
2014-03-20 13:45:00,42.63,42.68,42.63,42.68,13400.0,30.932,30.9683,30.932,30.9683,13400.0
2014-03-20 13:50:00,42.68,42.71,42.68,42.7,15100.0,30.9683,30.99,30.9683,30.9828,15100.0
2014-03-20 13:55:00,42.7,42.71,42.69,42.7,11600.0,30.9828,30.99,30.9755,30.9828,11600.0
2014-03-20 14:00:00,42.71,42.71,42.67,42.67,19000.0,30.99,30.99,30.961,30.961,19000.0
2014-03-20 14:05:00,42.67,42.68,42.65,42.67,10300.0,30.961,30.9683,30.9465,30.961,10300.0
2014-03-20 14:10:00,42.67,42.69,42.67,42.67,11000.0,30.961,30.9755,30.961,30.961,11000.0
2014-03-20 14:15:00,42.67,42.68,42.66,42.67,15900.0,30.961,30.9683,30.9538,30.961,15900.0
2014-03-20 14:20:00,42.68,42.71,42.67,42.71,17200.0,30.9683,30.99,30.961,30.99,17200.0
2014-03-20 14:25:00,42.71,42.72,42.7,42.72,10900.0,30.99,30.9973,30.9828,30.9973,10900.0
2014-03-20 14:30:00,42.72,42.72,42.66,42.66,16700.0,30.9973,30.9973,30.9538,30.9538,16700.0
2014-03-20 14:35:00,42.66,42.68,42.66,42.68,6900.0,30.9538,30.9683,30.9538,30.9683,6900.0
2014-03-20 14:40:00,42.68,42.68,42.64,42.64,16100.0,30.9683,30.9683,30.9392,30.9392,16100.0
2014-03-20 14:45:00,42.64,42.64,42.63,42.64,11300.0,30.9392,30.9392,30.932,30.9392,11300.0
2014-03-20 14:50:00,42.65,42.66,42.64,42.66,8600.0,30.9465,30.9538,30.9392,30.9538,8600.0
2014-03-20 14:55:00,42.65,42.66,42.62,42.62,17900.0,30.9465,30.9538,30.9247,30.9247,17900.0
2014-03-20 15:00:00,42.62,42.62,42.6,42.61,14400.0,30.9247,30.9247,30.9102,30.9175,14400.0
2014-03-20 15:05:00,42.6,42.62,42.57,42.62,28300.0,30.9102,30.9247,30.8885,30.9247,28300.0
2014-03-20 15:10:00,42.63,42.65,42.57,42.57,25200.0,30.932,30.9465,30.8885,30.8885,25200.0
2014-03-20 15:15:00,42.57,42.63,42.57,42.62,24800.0,30.8885,30.932,30.8885,30.9247,24800.0
2014-03-20 15:20:00,42.63,42.63,42.59,42.59,23400.0,30.932,30.932,30.903,30.903,23400.0
2014-03-20 15:25:00,42.59,42.59,42.56,42.56,24100.0,30.903,30.903,30.8812,30.8812,24100.0
2014-03-20 15:30:00,42.56,42.63,42.56,42.62,40200.0,30.8812,30.932,30.8812,30.9247,40200.0
2014-03-20 15:35:00,42.62,42.63,42.61,42.63,35100.0,30.9247,30.932,30.9175,30.932,35100.0
2014-03-20 15:40:00,42.63,42.67,42.62,42.67,43800.0,30.932,30.961,30.9247,30.961,43800.0
2014-03-20 15:45:00,42.67,42.68,42.63,42.63,101000.0,30.961,30.9683,30.932,30.932,101000.0
2014-03-20 15:50:00,42.64,42.65,42.61,42.63,136500.0,30.9392,30.9465,30.9175,30.932,136500.0
2014-03-20 15:55:00,42.63,42.7,42.6,42.69,205700.0,30.932,30.9828,30.9102,30.9755,205700.0
2014-03-21 09:30:00,43.08,43.09,42.59,42.81,794500.0,31.2585,31.2658,30.903,31.0626,794500.0
2014-03-21 09:35:00,42.81,42.81,42.66,42.67,48500.0,31.0626,31.0626,30.9538,30.961,48500.0
2014-03-21 09:40:00,42.68,42.73,42.64,42.66,44800.0,30.9683,31.0045,30.9392,30.9538,44800.0
2014-03-21 09:45:00,42.67,42.72,42.66,42.69,33000.0,30.961,30.9973,30.9538,30.9755,33000.0
2014-03-21 09:50:00,42.7,42.76,42.69,42.72,54000.0,30.9828,31.0263,30.9755,30.9973,54000.0
2014-03-21 09:55:00,42.72,42.78,42.7,42.75,61100.0,30.9973,31.0408,30.9828,31.0191,61100.0
2014-03-21 10:00:00,42.75,42.75,42.6,42.65,107600.0,31.0191,31.0191,30.9102,30.9465,107600.0
2014-03-21 10:05:00,42.65,42.69,42.61,42.62,55400.0,30.9465,30.9755,30.9175,30.9247,55400.0
2014-03-21 10:10:00,42.62,42.66,42.61,42.62,82800.0,30.9247,30.9538,30.9175,30.9247,82800.0
2014-03-21 10:15:00,42.63,42.65,42.61,42.62,60400.0,30.932,30.9465,30.9175,30.9247,60400.0
2014-03-21 10:20:00,42.63,42.65,42.61,42.63,43100.0,30.932,30.9465,30.9175,30.932,43100.0
2014-03-21 10:25:00,42.63,42.65,42.59,42.6,61800.0,30.932,30.9465,30.903,30.9102,61800.0
2014-03-21 10:30:00,42.6,42.64,42.58,42.63,32500.0,30.9102,30.9392,30.8957,30.932,32500.0
2014-03-21 10:35:00,42.63,42.63,42.62,42.62,29400.0,30.932,30.932,30.9247,30.9247,29400.0
2014-03-21 10:40:00,42.63,42.63,42.59,42.61,21900.0,30.932,30.932,30.903,30.9175,21900.0
2014-03-21 10:45:00,42.61,42.63,42.61,42.62,26100.0,30.9175,30.932,30.9175,30.9247,26100.0
2014-03-21 10:50:00,42.62,42.63,42.58,42.58,32000.0,30.9247,30.932,30.8957,30.8957,32000.0
2014-03-21 10:55:00,42.58,42.62,42.57,42.62,27400.0,30.8957,30.9247,30.8885,30.9247,27400.0
2014-03-21 11:00:00,42.62,42.62,42.58,42.61,27600.0,30.9247,30.9247,30.8957,30.9175,27600.0
2014-03-21 11:05:00,42.61,42.62,42.6,42.62,23800.0,30.9175,30.9247,30.9102,30.9247,23800.0
2014-03-21 11:10:00,42.61,42.62,42.61,42.62,10400.0,30.9175,30.9247,30.9175,30.9247,10400.0
2014-03-21 11:15:00,42.62,42.63,42.61,42.63,15900.0,30.9247,30.932,30.9175,30.932,15900.0
2014-03-21 11:20:00,42.63,42.64,42.62,42.63,45600.0,30.932,30.9392,30.9247,30.932,45600.0
2014-03-21 11:25:00,42.63,42.63,42.59,42.61,50500.0,30.932,30.932,30.903,30.9175,50500.0
2014-03-21 11:30:00,42.62,42.63,42.61,42.63,26400.0,30.9247,30.932,30.9175,30.932,26400.0
2014-03-21 11:35:00,42.62,42.63,42.61,42.62,18300.0,30.9247,30.932,30.9175,30.9247,18300.0
2014-03-21 11:40:00,42.62,42.62,42.61,42.61,14700.0,30.9247,30.9247,30.9175,30.9175,14700.0
2014-03-21 11:45:00,42.61,42.63,42.61,42.62,21700.0,30.9175,30.932,30.9175,30.9247,21700.0
2014-03-21 11:50:00,42.62,42.63,42.6,42.6,22900.0,30.9247,30.932,30.9102,30.9102,22900.0
2014-03-21 11:55:00,42.61,42.61,42.6,42.6,7400.0,30.9175,30.9175,30.9102,30.9102,7400.0
2014-03-21 12:00:00,42.61,42.61,42.6,42.61,31300.0,30.9175,30.9175,30.9102,30.9175,31300.0
2014-03-21 12:05:00,42.61,42.61,42.58,42.61,30200.0,30.9175,30.9175,30.8957,30.9175,30200.0
2014-03-21 12:10:00,42.61,42.61,42.6,42.6,6600.0,30.9175,30.9175,30.9102,30.9102,6600.0
2014-03-21 12:15:00,42.6,42.61,42.6,42.61,11500.0,30.9102,30.9175,30.9102,30.9175,11500.0
2014-03-21 12:20:00,42.61,42.61,42.59,42.61,15800.0,30.9175,30.9175,30.903,30.9175,15800.0
2014-03-21 12:25:00,42.61,42.62,42.59,42.6,24000.0,30.9175,30.9247,30.903,30.9102,24000.0
2014-03-21 12:30:00,42.59,42.6,42.58,42.59,7900.0,30.903,30.9102,30.8957,30.903,7900.0
2014-03-21 12:35:00,42.58,42.61,42.56,42.61,36600.0,30.8957,30.9175,30.8812,30.9175,36600.0
2014-03-21 12:40:00,42.61,42.61,42.6,42.61,11700.0,30.9175,30.9175,30.9102,30.9175,11700.0
2014-03-21 12:45:00,42.61,42.61,42.6,42.61,18900.0,30.9175,30.9175,30.9102,30.9175,18900.0
2014-03-21 12:50:00,42.61,42.61,42.57,42.59,18200.0,30.9175,30.9175,30.8885,30.903,18200.0
2014-03-21 12:55:00,42.6,42.62,42.58,42.58,17800.0,30.9102,30.9247,30.8957,30.8957,17800.0
2014-03-21 13:00:00,42.58,42.59,42.57,42.59,14400.0,30.8957,30.903,30.8885,30.903,14400.0
2014-03-21 13:05:00,42.59,42.59,42.55,42.56,18200.0,30.903,30.903,30.8739,30.8812,18200.0
2014-03-21 13:10:00,42.56,42.56,42.47,42.49,30800.0,30.8812,30.8812,30.8159,30.8304,30800.0
2014-03-21 13:15:00,42.48,42.51,42.48,42.51,16200.0,30.8231,30.8449,30.8231,30.8449,16200.0
2014-03-21 13:20:00,42.51,42.51,42.44,42.49,34100.0,30.8449,30.8449,30.7941,30.8304,34100.0
2014-03-21 13:25:00,42.48,42.48,42.43,42.48,51400.0,30.8231,30.8231,30.7869,30.8231,51400.0
2014-03-21 13:30:00,42.47,42.52,42.43,42.52,78900.0,30.8159,30.8522,30.7869,30.8522,78900.0
2014-03-21 13:35:00,42.52,42.56,42.51,42.56,21800.0,30.8522,30.8812,30.8449,30.8812,21800.0
2014-03-21 13:40:00,42.56,42.57,42.51,42.51,23900.0,30.8812,30.8885,30.8449,30.8449,23900.0
2014-03-21 13:45:00,42.51,42.51,42.48,42.5,26600.0,30.8449,30.8449,30.8231,30.8377,26600.0
2014-03-21 13:50:00,42.5,42.58,42.49,42.58,32300.0,30.8377,30.8957,30.8304,30.8957,32300.0
2014-03-21 13:55:00,42.57,42.59,42.53,42.54,22500.0,30.8885,30.903,30.8594,30.8667,22500.0
2014-03-21 14:00:00,42.54,42.56,42.52,42.56,29300.0,30.8667,30.8812,30.8522,30.8812,29300.0
2014-03-21 14:05:00,42.56,42.59,42.56,42.59,31800.0,30.8812,30.903,30.8812,30.903,31800.0
2014-03-21 14:10:00,42.59,42.59,42.55,42.55,32000.0,30.903,30.903,30.8739,30.8739,32000.0
2014-03-21 14:15:00,42.54,42.57,42.5,42.5,26000.0,30.8667,30.8885,30.8377,30.8377,26000.0
2014-03-21 14:20:00,42.5,42.53,42.5,42.52,26700.0,30.8377,30.8594,30.8377,30.8522,26700.0
2014-03-21 14:25:00,42.51,42.52,42.5,42.51,37300.0,30.8449,30.8522,30.8377,30.8449,37300.0
2014-03-21 14:30:00,42.5,42.54,42.5,42.54,60100.0,30.8377,30.8667,30.8377,30.8667,60100.0
2014-03-21 14:35:00,42.54,42.61,42.54,42.61,17200.0,30.8667,30.9175,30.8667,30.9175,17200.0
2014-03-21 14:40:00,42.61,42.64,42.6,42.64,123600.0,30.9175,30.9392,30.9102,30.9392,123600.0
2014-03-21 14:45:00,42.64,42.66,42.61,42.61,26400.0,30.9392,30.9538,30.9175,30.9175,26400.0
2014-03-21 14:50:00,42.61,42.65,42.61,42.63,21600.0,30.9175,30.9465,30.9175,30.932,21600.0
2014-03-21 14:55:00,42.63,42.64,42.61,42.62,31800.0,30.932,30.9392,30.9175,30.9247,31800.0
2014-03-21 15:00:00,42.62,42.63,42.57,42.58,63300.0,30.9247,30.932,30.8885,30.8957,63300.0
2014-03-21 15:05:00,42.58,42.62,42.55,42.62,37300.0,30.8957,30.9247,30.8739,30.9247,37300.0
2014-03-21 15:10:00,42.62,42.66,42.62,42.64,54300.0,30.9247,30.9538,30.9247,30.9392,54300.0
2014-03-21 15:15:00,42.64,42.66,42.63,42.63,52300.0,30.9392,30.9538,30.932,30.932,52300.0
2014-03-21 15:20:00,42.63,42.65,42.59,42.65,92900.0,30.932,30.9465,30.903,30.9465,92900.0
2014-03-21 15:25:00,42.65,42.67,42.64,42.66,40500.0,30.9465,30.961,30.9392,30.9538,40500.0
2014-03-21 15:30:00,42.66,42.68,42.63,42.63,102700.0,30.9538,30.9683,30.932,30.932,102700.0
2014-03-21 15:35:00,42.63,42.65,42.63,42.64,75000.0,30.932,30.9465,30.932,30.9392,75000.0
2014-03-21 15:40:00,42.65,42.69,42.62,42.68,139400.0,30.9465,30.9755,30.9247,30.9683,139400.0
2014-03-21 15:45:00,42.68,42.69,42.59,42.65,361600.0,30.9683,30.9755,30.903,30.9465,361600.0
2014-03-21 15:50:00,42.65,42.67,42.64,42.66,229600.0,30.9465,30.961,30.9392,30.9538,229600.0
2014-03-21 15:55:00,42.67,42.72,42.66,42.67,489100.0,30.961,30.9973,30.9538,30.961,489100.0
2014-03-24 09:30:00,42.82,42.99,42.81,42.94,95100.0,31.0699,31.1932,31.0626,31.1569,95100.0
2014-03-24 09:35:00,42.93,42.99,42.84,42.87,61000.0,31.1497,31.1932,31.0844,31.1061,61000.0
2014-03-24 09:40:00,42.88,42.94,42.81,42.81,46900.0,31.1134,31.1569,31.0626,31.0626,46900.0
2014-03-24 09:45:00,42.8,42.85,42.75,42.83,28300.0,31.0553,31.0916,31.0191,31.0771,28300.0
2014-03-24 09:50:00,42.81,42.89,42.79,42.89,19400.0,31.0626,31.1206,31.0481,31.1206,19400.0
2014-03-24 09:55:00,42.9,42.93,42.88,42.88,65000.0,31.1279,31.1497,31.1134,31.1134,65000.0
2014-03-24 10:00:00,42.88,42.89,42.68,42.69,34000.0,31.1134,31.1206,30.9683,30.9755,34000.0
2014-03-24 10:05:00,42.7,42.7,42.63,42.69,22200.0,30.9828,30.9828,30.932,30.9755,22200.0
2014-03-24 10:10:00,42.69,42.69,42.58,42.58,40800.0,30.9755,30.9755,30.8957,30.8957,40800.0
2014-03-24 10:15:00,42.58,42.59,42.56,42.57,23700.0,30.8957,30.903,30.8812,30.8885,23700.0
2014-03-24 10:20:00,42.57,42.6,42.55,42.57,37400.0,30.8885,30.9102,30.8739,30.8885,37400.0
2014-03-24 10:25:00,42.58,42.58,42.53,42.57,27300.0,30.8957,30.8957,30.8594,30.8885,27300.0
2014-03-24 10:30:00,42.56,42.56,42.42,42.47,48400.0,30.8812,30.8812,30.7796,30.8159,48400.0
2014-03-24 10:35:00,42.47,42.52,42.47,42.52,24200.0,30.8159,30.8522,30.8159,30.8522,24200.0
2014-03-24 10:40:00,42.52,42.54,42.51,42.54,20200.0,30.8522,30.8667,30.8449,30.8667,20200.0
2014-03-24 10:45:00,42.54,42.58,42.53,42.54,21700.0,30.8667,30.8957,30.8594,30.8667,21700.0
2014-03-24 10:50:00,42.53,42.57,42.52,42.56,36500.0,30.8594,30.8885,30.8522,30.8812,36500.0
2014-03-24 10:55:00,42.55,42.56,42.52,42.56,27600.0,30.8739,30.8812,30.8522,30.8812,27600.0
2014-03-24 11:00:00,42.56,42.56,42.45,42.52,42400.0,30.8812,30.8812,30.8014,30.8522,42400.0
2014-03-24 11:05:00,42.52,42.53,42.49,42.53,24200.0,30.8522,30.8594,30.8304,30.8594,24200.0
2014-03-24 11:10:00,42.53,42.55,42.49,42.53,21600.0,30.8594,30.8739,30.8304,30.8594,21600.0
2014-03-24 11:15:00,42.53,42.54,42.51,42.54,15300.0,30.8594,30.8667,30.8449,30.8667,15300.0
2014-03-24 11:20:00,42.53,42.56,42.51,42.55,28600.0,30.8594,30.8812,30.8449,30.8739,28600.0
2014-03-24 11:25:00,42.56,42.56,42.53,42.55,29000.0,30.8812,30.8812,30.8594,30.8739,29000.0
2014-03-24 11:30:00,42.55,42.56,42.51,42.55,36400.0,30.8739,30.8812,30.8449,30.8739,36400.0
2014-03-24 11:35:00,42.55,42.55,42.52,42.53,10400.0,30.8739,30.8739,30.8522,30.8594,10400.0
2014-03-24 11:40:00,42.53,42.54,42.52,42.52,20400.0,30.8594,30.8667,30.8522,30.8522,20400.0
2014-03-24 11:45:00,42.52,42.55,42.52,42.52,31300.0,30.8522,30.8739,30.8522,30.8522,31300.0
2014-03-24 11:50:00,42.52,42.56,42.51,42.56,25200.0,30.8522,30.8812,30.8449,30.8812,25200.0
2014-03-24 11:55:00,42.55,42.57,42.54,42.56,21100.0,30.8739,30.8885,30.8667,30.8812,21100.0
2014-03-24 12:00:00,42.55,42.55,42.52,42.52,17100.0,30.8739,30.8739,30.8522,30.8522,17100.0
2014-03-24 12:05:00,42.52,42.52,42.45,42.47,16900.0,30.8522,30.8522,30.8014,30.8159,16900.0
2014-03-24 12:10:00,42.47,42.47,42.41,42.41,15000.0,30.8159,30.8159,30.7724,30.7724,15000.0
2014-03-24 12:15:00,42.41,42.43,42.41,42.42,14100.0,30.7724,30.7869,30.7724,30.7796,14100.0
2014-03-24 12:20:00,42.43,42.44,42.42,42.43,21000.0,30.7869,30.7941,30.7796,30.7869,21000.0
2014-03-24 12:25:00,42.43,42.44,42.36,42.36,14600.0,30.7869,30.7941,30.7361,30.7361,14600.0
2014-03-24 12:30:00,42.37,42.38,42.34,42.36,11900.0,30.7433,30.7506,30.7216,30.7361,11900.0
2014-03-24 12:35:00,42.35,42.35,42.3,42.31,24500.0,30.7288,30.7288,30.6925,30.6998,24500.0
2014-03-24 12:40:00,42.3,42.31,42.26,42.28,14900.0,30.6925,30.6998,30.6635,30.678,14900.0
2014-03-24 12:45:00,42.28,42.32,42.27,42.32,9100.0,30.678,30.7071,30.6708,30.7071,9100.0
2014-03-24 12:50:00,42.32,42.33,42.3,42.33,13600.0,30.7071,30.7143,30.6925,30.7143,13600.0
2014-03-24 12:55:00,42.32,42.36,42.31,42.34,24000.0,30.7071,30.7361,30.6998,30.7216,24000.0
2014-03-24 13:00:00,42.35,42.42,42.34,42.42,16900.0,30.7288,30.7796,30.7216,30.7796,16900.0
2014-03-24 13:05:00,42.43,42.43,42.37,42.38,11500.0,30.7869,30.7869,30.7433,30.7506,11500.0
2014-03-24 13:10:00,42.38,42.39,42.36,42.37,8400.0,30.7506,30.7578,30.7361,30.7433,8400.0
2014-03-24 13:15:00,42.37,42.37,42.35,42.36,10500.0,30.7433,30.7433,30.7288,30.7361,10500.0
2014-03-24 13:20:00,42.37,42.38,42.33,42.34,10700.0,30.7433,30.7506,30.7143,30.7216,10700.0
2014-03-24 13:25:00,42.33,42.35,42.31,42.34,11900.0,30.7143,30.7288,30.6998,30.7216,11900.0
2014-03-24 13:30:00,42.35,42.39,42.35,42.39,21200.0,30.7288,30.7578,30.7288,30.7578,21200.0
2014-03-24 13:35:00,42.39,42.43,42.36,42.37,14800.0,30.7578,30.7869,30.7361,30.7433,14800.0
2014-03-24 13:40:00,42.37,42.4,42.34,42.36,12300.0,30.7433,30.7651,30.7216,30.7361,12300.0
2014-03-24 13:45:00,42.36,42.36,42.33,42.33,13800.0,30.7361,30.7361,30.7143,30.7143,13800.0
2014-03-24 13:50:00,42.33,42.34,42.33,42.33,9300.0,30.7143,30.7216,30.7143,30.7143,9300.0
2014-03-24 13:55:00,42.34,42.35,42.32,42.35,27600.0,30.7216,30.7288,30.7071,30.7288,27600.0
2014-03-24 14:00:00,42.36,42.39,42.35,42.39,13100.0,30.7361,30.7578,30.7288,30.7578,13100.0
2014-03-24 14:05:00,42.39,42.4,42.34,42.34,31900.0,30.7578,30.7651,30.7216,30.7216,31900.0
2014-03-24 14:10:00,42.35,42.36,42.34,42.36,12600.0,30.7288,30.7361,30.7216,30.7361,12600.0
2014-03-24 14:15:00,42.36,42.36,42.31,42.32,12400.0,30.7361,30.7361,30.6998,30.7071,12400.0
2014-03-24 14:20:00,42.33,42.33,42.28,42.29,24700.0,30.7143,30.7143,30.678,30.6853,24700.0
2014-03-24 14:25:00,42.3,42.34,42.28,42.34,27200.0,30.6925,30.7216,30.678,30.7216,27200.0
2014-03-24 14:30:00,42.34,42.35,42.28,42.28,21000.0,30.7216,30.7288,30.678,30.678,21000.0
2014-03-24 14:35:00,42.28,42.29,42.22,42.22,11400.0,30.678,30.6853,30.6345,30.6345,11400.0
2014-03-24 14:40:00,42.22,42.26,42.22,42.25,15500.0,30.6345,30.6635,30.6345,30.6563,15500.0
2014-03-24 14:45:00,42.26,42.29,42.24,42.27,32700.0,30.6635,30.6853,30.649,30.6708,32700.0
2014-03-24 14:50:00,42.27,42.27,42.23,42.23,16700.0,30.6708,30.6708,30.6418,30.6418,16700.0
2014-03-24 14:55:00,42.24,42.24,42.18,42.18,34900.0,30.649,30.649,30.6055,30.6055,34900.0
2014-03-24 15:00:00,42.19,42.21,42.19,42.2,11400.0,30.6127,30.6272,30.6127,30.62,11400.0
2014-03-24 15:05:00,42.2,42.23,42.2,42.23,20800.0,30.62,30.6418,30.62,30.6418,20800.0
2014-03-24 15:10:00,42.22,42.23,42.18,42.2,47800.0,30.6345,30.6418,30.6055,30.62,47800.0
2014-03-24 15:15:00,42.2,42.22,42.18,42.22,16900.0,30.62,30.6345,30.6055,30.6345,16900.0
2014-03-24 15:20:00,42.22,42.29,42.21,42.29,34600.0,30.6345,30.6853,30.6272,30.6853,34600.0
2014-03-24 15:25:00,42.28,42.36,42.27,42.36,38200.0,30.678,30.7361,30.6708,30.7361,38200.0
2014-03-24 15:30:00,42.36,42.4,42.36,42.39,49200.0,30.7361,30.7651,30.7361,30.7578,49200.0
2014-03-24 15:35:00,42.39,42.39,42.36,42.38,39500.0,30.7578,30.7578,30.7361,30.7506,39500.0
2014-03-24 15:40:00,42.38,42.38,42.35,42.38,36000.0,30.7506,30.7506,30.7288,30.7506,36000.0
2014-03-24 15:45:00,42.38,42.4,42.34,42.34,64800.0,30.7506,30.7651,30.7216,30.7216,64800.0
2014-03-24 15:50:00,42.35,42.38,42.32,42.35,89600.0,30.7288,30.7506,30.7071,30.7288,89600.0
2014-03-24 15:55:00,42.35,42.36,42.29,42.29,128000.0,30.7288,30.7361,30.6853,30.6853,128000.0
2014-03-25 09:30:00,42.54,42.6,42.41,42.43,68200.0,30.8667,30.9102,30.7724,30.7869,68200.0
2014-03-25 09:35:00,42.46,42.54,42.3,42.3,48600.0,30.8086,30.8667,30.6925,30.6925,48600.0
2014-03-25 09:40:00,42.3,42.34,42.22,42.23,57600.0,30.6925,30.7216,30.6345,30.6418,57600.0
2014-03-25 09:45:00,42.24,42.35,42.23,42.33,33600.0,30.649,30.7288,30.6418,30.7143,33600.0
2014-03-25 09:50:00,42.32,42.33,42.26,42.27,32600.0,30.7071,30.7143,30.6635,30.6708,32600.0
2014-03-25 09:55:00,42.26,42.28,42.23,42.27,31500.0,30.6635,30.678,30.6418,30.6708,31500.0
2014-03-25 10:00:00,42.28,42.39,42.27,42.38,61800.0,30.678,30.7578,30.6708,30.7506,61800.0
2014-03-25 10:05:00,42.38,42.46,42.36,42.45,93100.0,30.7506,30.8086,30.7361,30.8014,93100.0
2014-03-25 10:10:00,42.45,42.5,42.42,42.44,37300.0,30.8014,30.8377,30.7796,30.7941,37300.0
2014-03-25 10:15:00,42.44,42.49,42.42,42.48,17200.0,30.7941,30.8304,30.7796,30.8231,17200.0
2014-03-25 10:20:00,42.48,42.53,42.48,42.52,27600.0,30.8231,30.8594,30.8231,30.8522,27600.0
2014-03-25 10:25:00,42.52,42.62,42.52,42.61,32700.0,30.8522,30.9247,30.8522,30.9175,32700.0
2014-03-25 10:30:00,42.6,42.64,42.56,42.62,61100.0,30.9102,30.9392,30.8812,30.9247,61100.0
2014-03-25 10:35:00,42.61,42.62,42.57,42.58,58500.0,30.9175,30.9247,30.8885,30.8957,58500.0
2014-03-25 10:40:00,42.58,42.6,42.56,42.58,39900.0,30.8957,30.9102,30.8812,30.8957,39900.0
2014-03-25 10:45:00,42.58,42.58,42.53,42.56,35300.0,30.8957,30.8957,30.8594,30.8812,35300.0
2014-03-25 10:50:00,42.57,42.58,42.54,42.55,29400.0,30.8885,30.8957,30.8667,30.8739,29400.0
2014-03-25 10:55:00,42.54,42.54,42.47,42.5,36600.0,30.8667,30.8667,30.8159,30.8377,36600.0
2014-03-25 11:00:00,42.5,42.51,42.47,42.48,27700.0,30.8377,30.8449,30.8159,30.8231,27700.0
2014-03-25 11:05:00,42.48,42.48,42.46,42.48,23900.0,30.8231,30.8231,30.8086,30.8231,23900.0
2014-03-25 11:10:00,42.48,42.51,42.47,42.51,18200.0,30.8231,30.8449,30.8159,30.8449,18200.0
2014-03-25 11:15:00,42.5,42.51,42.46,42.5,29500.0,30.8377,30.8449,30.8086,30.8377,29500.0
2014-03-25 11:20:00,42.5,42.51,42.47,42.5,19900.0,30.8377,30.8449,30.8159,30.8377,19900.0
2014-03-25 11:25:00,42.49,42.5,42.41,42.44,42700.0,30.8304,30.8377,30.7724,30.7941,42700.0
2014-03-25 11:30:00,42.44,42.45,42.42,42.43,21400.0,30.7941,30.8014,30.7796,30.7869,21400.0
2014-03-25 11:35:00,42.43,42.43,42.38,42.41,33200.0,30.7869,30.7869,30.7506,30.7724,33200.0
2014-03-25 11:40:00,42.41,42.41,42.37,42.37,17300.0,30.7724,30.7724,30.7433,30.7433,17300.0
2014-03-25 11:45:00,42.37,42.38,42.35,42.35,20600.0,30.7433,30.7506,30.7288,30.7288,20600.0
2014-03-25 11:50:00,42.36,42.37,42.32,42.33,46200.0,30.7361,30.7433,30.7071,30.7143,46200.0
2014-03-25 11:55:00,42.33,42.35,42.3,42.35,24900.0,30.7143,30.7288,30.6925,30.7288,24900.0
2014-03-25 12:00:00,42.37,42.37,42.32,42.34,14400.0,30.7433,30.7433,30.7071,30.7216,14400.0
2014-03-25 12:05:00,42.34,42.39,42.34,42.39,28900.0,30.7216,30.7578,30.7216,30.7578,28900.0
2014-03-25 12:10:00,42.39,42.4,42.36,42.36,46300.0,30.7578,30.7651,30.7361,30.7361,46300.0
2014-03-25 12:15:00,42.36,42.37,42.35,42.36,41600.0,30.7361,30.7433,30.7288,30.7361,41600.0
2014-03-25 12:20:00,42.36,42.37,42.33,42.37,13200.0,30.7361,30.7433,30.7143,30.7433,13200.0
2014-03-25 12:25:00,42.37,42.39,42.34,42.39,24500.0,30.7433,30.7578,30.7216,30.7578,24500.0
2014-03-25 12:30:00,42.38,42.44,42.37,42.44,33100.0,30.7506,30.7941,30.7433,30.7941,33100.0
2014-03-25 12:35:00,42.44,42.46,42.43,42.44,8600.0,30.7941,30.8086,30.7869,30.7941,8600.0
2014-03-25 12:40:00,42.45,42.46,42.38,42.39,26400.0,30.8014,30.8086,30.7506,30.7578,26400.0
2014-03-25 12:45:00,42.39,42.45,42.39,42.43,14700.0,30.7578,30.8014,30.7578,30.7869,14700.0
2014-03-25 12:50:00,42.43,42.45,42.42,42.44,12600.0,30.7869,30.8014,30.7796,30.7941,12600.0
2014-03-25 12:55:00,42.44,42.48,42.43,42.46,9600.0,30.7941,30.8231,30.7869,30.8086,9600.0
2014-03-25 13:00:00,42.46,42.46,42.43,42.46,12900.0,30.8086,30.8086,30.7869,30.8086,12900.0
2014-03-25 13:05:00,42.45,42.46,42.44,42.45,6900.0,30.8014,30.8086,30.7941,30.8014,6900.0
2014-03-25 13:10:00,42.46,42.46,42.43,42.44,8700.0,30.8086,30.8086,30.7869,30.7941,8700.0
2014-03-25 13:15:00,42.44,42.47,42.42,42.47,31600.0,30.7941,30.8159,30.7796,30.8159,31600.0
2014-03-25 13:20:00,42.47,42.49,42.46,42.49,7100.0,30.8159,30.8304,30.8086,30.8304,7100.0
2014-03-25 13:25:00,42.5,42.51,42.48,42.48,27800.0,30.8377,30.8449,30.8231,30.8231,27800.0
2014-03-25 13:30:00,42.48,42.52,42.48,42.5,21100.0,30.8231,30.8522,30.8231,30.8377,21100.0
2014-03-25 13:35:00,42.49,42.49,42.46,42.47,16300.0,30.8304,30.8304,30.8086,30.8159,16300.0
2014-03-25 13:40:00,42.47,42.48,42.46,42.46,15000.0,30.8159,30.8231,30.8086,30.8086,15000.0
2014-03-25 13:45:00,42.46,42.47,42.44,42.45,16600.0,30.8086,30.8159,30.7941,30.8014,16600.0
2014-03-25 13:50:00,42.45,42.46,42.4,42.43,137700.0,30.8014,30.8086,30.7651,30.7869,137700.0
2014-03-25 13:55:00,42.43,42.49,42.43,42.49,11200.0,30.7869,30.8304,30.7869,30.8304,11200.0
2014-03-25 14:00:00,42.48,42.55,42.48,42.54,15800.0,30.8231,30.8739,30.8231,30.8667,15800.0
2014-03-25 14:05:00,42.54,42.56,42.54,42.55,15100.0,30.8667,30.8812,30.8667,30.8739,15100.0
2014-03-25 14:10:00,42.56,42.59,42.56,42.59,24300.0,30.8812,30.903,30.8812,30.903,24300.0
2014-03-25 14:15:00,42.58,42.6,42.53,42.54,18500.0,30.8957,30.9102,30.8594,30.8667,18500.0
2014-03-25 14:20:00,42.54,42.56,42.53,42.55,12500.0,30.8667,30.8812,30.8594,30.8739,12500.0
2014-03-25 14:25:00,42.55,42.57,42.53,42.55,24500.0,30.8739,30.8885,30.8594,30.8739,24500.0
2014-03-25 14:30:00,42.54,42.56,42.52,42.54,52400.0,30.8667,30.8812,30.8522,30.8667,52400.0
2014-03-25 14:35:00,42.54,42.57,42.52,42.55,32100.0,30.8667,30.8885,30.8522,30.8739,32100.0
2014-03-25 14:40:00,42.55,42.55,42.5,42.5,16000.0,30.8739,30.8739,30.8377,30.8377,16000.0
2014-03-25 14:45:00,42.5,42.5,42.44,42.45,17000.0,30.8377,30.8377,30.7941,30.8014,17000.0
2014-03-25 14:50:00,42.44,42.46,42.42,42.42,12400.0,30.7941,30.8086,30.7796,30.7796,12400.0
2014-03-25 14:55:00,42.41,42.43,42.39,42.39,16800.0,30.7724,30.7869,30.7578,30.7578,16800.0
2014-03-25 15:00:00,42.4,42.4,42.37,42.38,70400.0,30.7651,30.7651,30.7433,30.7506,70400.0
2014-03-25 15:05:00,42.38,42.38,42.35,42.36,20800.0,30.7506,30.7506,30.7288,30.7361,20800.0
2014-03-25 15:10:00,42.35,42.42,42.35,42.41,64100.0,30.7288,30.7796,30.7288,30.7724,64100.0
2014-03-25 15:15:00,42.42,42.43,42.41,42.41,37100.0,30.7796,30.7869,30.7724,30.7724,37100.0
2014-03-25 15:20:00,42.42,42.46,42.41,42.44,44400.0,30.7796,30.8086,30.7724,30.7941,44400.0
2014-03-25 15:25:00,42.45,42.45,42.43,42.43,17100.0,30.8014,30.8014,30.7869,30.7869,17100.0
2014-03-25 15:30:00,42.43,42.46,42.41,42.43,53900.0,30.7869,30.8086,30.7724,30.7869,53900.0
2014-03-25 15:35:00,42.43,42.44,42.42,42.43,23400.0,30.7869,30.7941,30.7796,30.7869,23400.0
2014-03-25 15:40:00,42.43,42.44,42.42,42.42,64100.0,30.7869,30.7941,30.7796,30.7796,64100.0
2014-03-25 15:45:00,42.42,42.42,42.36,42.39,101300.0,30.7796,30.7796,30.7361,30.7578,101300.0
2014-03-25 15:50:00,42.38,42.41,42.37,42.4,121500.0,30.7506,30.7724,30.7433,30.7651,121500.0
2014-03-25 15:55:00,42.4,42.42,42.39,42.42,124200.0,30.7651,30.7796,30.7578,30.7796,124200.0
2014-03-26 09:30:00,42.48,42.69,42.47,42.48,75100.0,30.8231,30.9755,30.8159,30.8231,75100.0
2014-03-26 09:35:00,42.48,42.51,42.45,42.5,25300.0,30.8231,30.8449,30.8014,30.8377,25300.0
2014-03-26 09:40:00,42.5,42.51,42.47,42.47,33400.0,30.8377,30.8449,30.8159,30.8159,33400.0
2014-03-26 09:45:00,42.48,42.52,42.43,42.5,40900.0,30.8231,30.8522,30.7869,30.8377,40900.0
2014-03-26 09:50:00,42.5,42.51,42.46,42.51,48100.0,30.8377,30.8449,30.8086,30.8449,48100.0
2014-03-26 09:55:00,42.51,42.52,42.46,42.49,59200.0,30.8449,30.8522,30.8086,30.8304,59200.0
2014-03-26 10:00:00,42.49,42.5,42.43,42.49,28700.0,30.8304,30.8377,30.7869,30.8304,28700.0
2014-03-26 10:05:00,42.49,42.51,42.46,42.5,29100.0,30.8304,30.8449,30.8086,30.8377,29100.0
2014-03-26 10:10:00,42.49,42.51,42.49,42.51,32100.0,30.8304,30.8449,30.8304,30.8449,32100.0
2014-03-26 10:15:00,42.51,42.54,42.51,42.54,82400.0,30.8449,30.8667,30.8449,30.8667,82400.0
2014-03-26 10:20:00,42.54,42.63,42.51,42.61,76800.0,30.8667,30.932,30.8449,30.9175,76800.0
2014-03-26 10:25:00,42.61,42.62,42.58,42.59,18100.0,30.9175,30.9247,30.8957,30.903,18100.0
2014-03-26 10:30:00,42.59,42.6,42.54,42.56,25600.0,30.903,30.9102,30.8667,30.8812,25600.0
2014-03-26 10:35:00,42.56,42.6,42.56,42.6,25000.0,30.8812,30.9102,30.8812,30.9102,25000.0
2014-03-26 10:40:00,42.59,42.61,42.56,42.56,36800.0,30.903,30.9175,30.8812,30.8812,36800.0
2014-03-26 10:45:00,42.56,42.6,42.56,42.57,26100.0,30.8812,30.9102,30.8812,30.8885,26100.0
2014-03-26 10:50:00,42.56,42.6,42.5,42.52,39100.0,30.8812,30.9102,30.8377,30.8522,39100.0
2014-03-26 10:55:00,42.52,42.55,42.5,42.53,18700.0,30.8522,30.8739,30.8377,30.8594,18700.0
2014-03-26 11:00:00,42.53,42.56,42.5,42.51,42200.0,30.8594,30.8812,30.8377,30.8449,42200.0
2014-03-26 11:05:00,42.51,42.53,42.48,42.5,30000.0,30.8449,30.8594,30.8231,30.8377,30000.0
2014-03-26 11:10:00,42.5,42.51,42.49,42.49,28100.0,30.8377,30.8449,30.8304,30.8304,28100.0
2014-03-26 11:15:00,42.49,42.51,42.46,42.5,46700.0,30.8304,30.8449,30.8086,30.8377,46700.0
2014-03-26 11:20:00,42.5,42.55,42.49,42.55,40400.0,30.8377,30.8739,30.8304,30.8739,40400.0
2014-03-26 11:25:00,42.56,42.59,42.54,42.59,28100.0,30.8812,30.903,30.8667,30.903,28100.0
2014-03-26 11:30:00,42.59,42.61,42.57,42.61,72100.0,30.903,30.9175,30.8885,30.9175,72100.0
2014-03-26 11:35:00,42.61,42.66,42.6,42.66,13700.0,30.9175,30.9538,30.9102,30.9538,13700.0
2014-03-26 11:40:00,42.66,42.69,42.59,42.59,37600.0,30.9538,30.9755,30.903,30.903,37600.0
2014-03-26 11:45:00,42.59,42.59,42.52,42.53,26500.0,30.903,30.903,30.8522,30.8594,26500.0
2014-03-26 11:50:00,42.52,42.58,42.52,42.57,33800.0,30.8522,30.8957,30.8522,30.8885,33800.0
2014-03-26 11:55:00,42.57,42.62,42.55,42.62,38800.0,30.8885,30.9247,30.8739,30.9247,38800.0
2014-03-26 12:00:00,42.62,42.64,42.61,42.64,25900.0,30.9247,30.9392,30.9175,30.9392,25900.0
2014-03-26 12:05:00,42.64,42.74,42.64,42.74,48900.0,30.9392,31.0118,30.9392,31.0118,48900.0
2014-03-26 12:10:00,42.73,42.77,42.72,42.76,31200.0,31.0045,31.0336,30.9973,31.0263,31200.0
2014-03-26 12:15:00,42.77,42.85,42.76,42.84,43400.0,31.0336,31.0916,31.0263,31.0844,43400.0
2014-03-26 12:20:00,42.83,42.89,42.8,42.88,49100.0,31.0771,31.1206,31.0553,31.1134,49100.0
2014-03-26 12:25:00,42.88,42.88,42.83,42.84,34000.0,31.1134,31.1134,31.0771,31.0844,34000.0
2014-03-26 12:30:00,42.85,42.95,42.8,42.94,63600.0,31.0916,31.1642,31.0553,31.1569,63600.0
2014-03-26 12:35:00,42.94,43.05,42.94,43.03,102000.0,31.1569,31.2367,31.1569,31.2222,102000.0
2014-03-26 12:40:00,43.03,43.03,42.99,42.99,51200.0,31.2222,31.2222,31.1932,31.1932,51200.0
2014-03-26 12:45:00,42.99,43.0,42.95,42.98,29900.0,31.1932,31.2005,31.1642,31.1859,29900.0
2014-03-26 12:50:00,42.98,42.99,42.94,42.95,10700.0,31.1859,31.1932,31.1569,31.1642,10700.0
2014-03-26 12:55:00,42.94,42.94,42.9,42.93,9900.0,31.1569,31.1569,31.1279,31.1497,9900.0
2014-03-26 13:00:00,42.93,42.93,42.9,42.9,8600.0,31.1497,31.1497,31.1279,31.1279,8600.0
2014-03-26 13:05:00,42.89,42.91,42.87,42.87,24200.0,31.1206,31.1352,31.1061,31.1061,24200.0
2014-03-26 13:10:00,42.87,42.88,42.86,42.88,9400.0,31.1061,31.1134,31.0989,31.1134,9400.0
2014-03-26 13:15:00,42.88,42.92,42.86,42.9,16400.0,31.1134,31.1424,31.0989,31.1279,16400.0
2014-03-26 13:20:00,42.9,42.91,42.86,42.86,32100.0,31.1279,31.1352,31.0989,31.0989,32100.0
2014-03-26 13:25:00,42.86,42.86,42.72,42.73,49800.0,31.0989,31.0989,30.9973,31.0045,49800.0
2014-03-26 13:30:00,42.72,42.72,42.68,42.69,44800.0,30.9973,30.9973,30.9683,30.9755,44800.0
2014-03-26 13:35:00,42.69,42.76,42.66,42.75,37500.0,30.9755,31.0263,30.9538,31.0191,37500.0
2014-03-26 13:40:00,42.75,42.77,42.71,42.77,47900.0,31.0191,31.0336,30.99,31.0336,47900.0
2014-03-26 13:45:00,42.77,42.8,42.75,42.79,53200.0,31.0336,31.0553,31.0191,31.0481,53200.0
2014-03-26 13:50:00,42.8,42.8,42.76,42.78,34700.0,31.0553,31.0553,31.0263,31.0408,34700.0
2014-03-26 13:55:00,42.78,42.85,42.77,42.85,25700.0,31.0408,31.0916,31.0336,31.0916,25700.0
2014-03-26 14:00:00,42.84,42.84,42.79,42.79,43300.0,31.0844,31.0844,31.0481,31.0481,43300.0
2014-03-26 14:05:00,42.78,42.82,42.76,42.8,36100.0,31.0408,31.0699,31.0263,31.0553,36100.0
2014-03-26 14:10:00,42.8,42.81,42.76,42.77,50200.0,31.0553,31.0626,31.0263,31.0336,50200.0
2014-03-26 14:15:00,42.76,42.8,42.72,42.78,44500.0,31.0263,31.0553,30.9973,31.0408,44500.0
2014-03-26 14:20:00,42.78,42.84,42.77,42.81,28700.0,31.0408,31.0844,31.0336,31.0626,28700.0
2014-03-26 14:25:00,42.81,42.89,42.78,42.84,42800.0,31.0626,31.1206,31.0408,31.0844,42800.0
2014-03-26 14:30:00,42.84,42.84,42.79,42.8,17300.0,31.0844,31.0844,31.0481,31.0553,17300.0
2014-03-26 14:35:00,42.8,42.84,42.79,42.8,78700.0,31.0553,31.0844,31.0481,31.0553,78700.0
2014-03-26 14:40:00,42.8,42.83,42.77,42.83,29000.0,31.0553,31.0771,31.0336,31.0771,29000.0
2014-03-26 14:45:00,42.82,42.92,42.82,42.91,32600.0,31.0699,31.1424,31.0699,31.1352,32600.0
2014-03-26 14:50:00,42.91,42.91,42.86,42.86,17400.0,31.1352,31.1352,31.0989,31.0989,17400.0
2014-03-26 14:55:00,42.87,42.91,42.85,42.86,30300.0,31.1061,31.1352,31.0916,31.0989,30300.0
2014-03-26 15:00:00,42.86,42.87,42.83,42.86,45200.0,31.0989,31.1061,31.0771,31.0989,45200.0
2014-03-26 15:05:00,42.86,42.88,42.85,42.86,27000.0,31.0989,31.1134,31.0916,31.0989,27000.0
2014-03-26 15:10:00,42.86,42.87,42.84,42.86,42900.0,31.0989,31.1061,31.0844,31.0989,42900.0
2014-03-26 15:15:00,42.86,42.87,42.81,42.84,44300.0,31.0989,31.1061,31.0626,31.0844,44300.0
2014-03-26 15:20:00,42.84,42.84,42.78,42.8,36800.0,31.0844,31.0844,31.0408,31.0553,36800.0
2014-03-26 15:25:00,42.81,42.83,42.77,42.82,80400.0,31.0626,31.0771,31.0336,31.0699,80400.0
2014-03-26 15:30:00,42.82,42.86,42.81,42.82,56600.0,31.0699,31.0989,31.0626,31.0699,56600.0
2014-03-26 15:35:00,42.83,42.85,42.77,42.79,64800.0,31.0771,31.0916,31.0336,31.0481,64800.0
2014-03-26 15:40:00,42.78,42.79,42.73,42.78,87200.0,31.0408,31.0481,31.0045,31.0408,87200.0
2014-03-26 15:45:00,42.77,42.79,42.74,42.76,120300.0,31.0336,31.0481,31.0118,31.0263,120300.0
2014-03-26 15:50:00,42.76,42.77,42.73,42.76,80100.0,31.0263,31.0336,31.0045,31.0263,80100.0
2014-03-26 15:55:00,42.75,42.78,42.71,42.72,150000.0,31.0191,31.0408,30.99,30.9973,150000.0
2014-03-27 09:30:00,42.8,42.88,42.66,42.76,81700.0,31.0553,31.1134,30.9538,31.0263,81700.0
2014-03-27 09:35:00,42.76,42.81,42.61,42.72,46000.0,31.0263,31.0626,30.9175,30.9973,46000.0
2014-03-27 09:40:00,42.72,42.76,42.63,42.64,33800.0,30.9973,31.0263,30.932,30.9392,33800.0
2014-03-27 09:45:00,42.7,42.79,42.69,42.71,28300.0,30.9828,31.0481,30.9755,30.99,28300.0
2014-03-27 09:50:00,42.71,42.77,42.69,42.76,14200.0,30.99,31.0336,30.9755,31.0263,14200.0
2014-03-27 09:55:00,42.75,42.84,42.69,42.81,24600.0,31.0191,31.0844,30.9755,31.0626,24600.0
2014-03-27 10:00:00,42.8,42.9,42.77,42.88,46300.0,31.0553,31.1279,31.0336,31.1134,46300.0
2014-03-27 10:05:00,42.88,42.92,42.83,42.92,21900.0,31.1134,31.1424,31.0771,31.1424,21900.0
2014-03-27 10:10:00,42.92,42.92,42.87,42.91,13800.0,31.1424,31.1424,31.1061,31.1352,13800.0
2014-03-27 10:15:00,42.91,42.93,42.88,42.9,39500.0,31.1352,31.1497,31.1134,31.1279,39500.0
2014-03-27 10:20:00,42.91,42.95,42.87,42.87,29800.0,31.1352,31.1642,31.1061,31.1061,29800.0
2014-03-27 10:25:00,42.88,42.9,42.85,42.88,38700.0,31.1134,31.1279,31.0916,31.1134,38700.0
2014-03-27 10:30:00,42.89,42.91,42.87,42.89,120400.0,31.1206,31.1352,31.1061,31.1206,120400.0
2014-03-27 10:35:00,42.88,42.99,42.85,42.99,31400.0,31.1134,31.1932,31.0916,31.1932,31400.0
2014-03-27 10:40:00,42.98,43.05,42.98,43.04,29300.0,31.1859,31.2367,31.1859,31.2295,29300.0
2014-03-27 10:45:00,43.04,43.07,43.01,43.06,29700.0,31.2295,31.2512,31.2077,31.244,29700.0
2014-03-27 10:50:00,43.05,43.06,43.02,43.04,41000.0,31.2367,31.244,31.215,31.2295,41000.0
2014-03-27 10:55:00,43.04,43.07,43.02,43.07,22800.0,31.2295,31.2512,31.215,31.2512,22800.0
2014-03-27 11:00:00,43.06,43.08,43.03,43.04,25700.0,31.244,31.2585,31.2222,31.2295,25700.0
2014-03-27 11:05:00,43.04,43.08,43.0,43.0,44600.0,31.2295,31.2585,31.2005,31.2005,44600.0
2014-03-27 11:10:00,43.01,43.02,42.97,42.99,29400.0,31.2077,31.215,31.1787,31.1932,29400.0
2014-03-27 11:15:00,42.99,43.08,42.99,43.08,28900.0,31.1932,31.2585,31.1932,31.2585,28900.0
2014-03-27 11:20:00,43.08,43.11,43.07,43.11,63000.0,31.2585,31.2803,31.2512,31.2803,63000.0
2014-03-27 11:25:00,43.11,43.16,43.11,43.13,56900.0,31.2803,31.3166,31.2803,31.2948,56900.0
2014-03-27 11:30:00,43.14,43.14,42.93,42.94,28100.0,31.302,31.302,31.1497,31.1569,28100.0
2014-03-27 11:35:00,42.93,43.02,42.91,43.01,42400.0,31.1497,31.215,31.1352,31.2077,42400.0
2014-03-27 11:40:00,43.0,43.0,42.94,42.97,13600.0,31.2005,31.2005,31.1569,31.1787,13600.0
2014-03-27 11:45:00,42.97,42.99,42.95,42.97,9300.0,31.1787,31.1932,31.1642,31.1787,9300.0
2014-03-27 11:50:00,42.97,42.97,42.91,42.92,19700.0,31.1787,31.1787,31.1352,31.1424,19700.0
2014-03-27 11:55:00,42.93,42.99,42.93,42.96,19300.0,31.1497,31.1932,31.1497,31.1714,19300.0
2014-03-27 12:00:00,42.96,42.99,42.92,42.95,27900.0,31.1714,31.1932,31.1424,31.1642,27900.0
2014-03-27 12:05:00,42.94,42.96,42.91,42.92,15300.0,31.1569,31.1714,31.1352,31.1424,15300.0
2014-03-27 12:10:00,42.93,43.01,42.92,42.98,16000.0,31.1497,31.2077,31.1424,31.1859,16000.0
2014-03-27 12:15:00,42.99,43.0,42.96,42.98,44100.0,31.1932,31.2005,31.1714,31.1859,44100.0
2014-03-27 12:20:00,42.98,43.03,42.98,43.02,48800.0,31.1859,31.2222,31.1859,31.215,48800.0
2014-03-27 12:25:00,43.01,43.07,43.01,43.04,23500.0,31.2077,31.2512,31.2077,31.2295,23500.0
2014-03-27 12:30:00,43.04,43.07,43.0,43.04,14600.0,31.2295,31.2512,31.2005,31.2295,14600.0
2014-03-27 12:35:00,43.05,43.06,43.02,43.02,8200.0,31.2367,31.244,31.215,31.215,8200.0
2014-03-27 12:40:00,43.03,43.03,42.98,42.99,8200.0,31.2222,31.2222,31.1859,31.1932,8200.0
2014-03-27 12:45:00,43.0,43.02,42.96,42.98,28200.0,31.2005,31.215,31.1714,31.1859,28200.0
2014-03-27 12:50:00,42.98,42.99,42.96,42.97,20200.0,31.1859,31.1932,31.1714,31.1787,20200.0
2014-03-27 12:55:00,42.97,42.98,42.96,42.96,9500.0,31.1787,31.1859,31.1714,31.1714,9500.0
2014-03-27 13:00:00,42.97,43.06,42.96,43.05,17700.0,31.1787,31.244,31.1714,31.2367,17700.0
2014-03-27 13:05:00,43.06,43.07,43.05,43.05,13500.0,31.244,31.2512,31.2367,31.2367,13500.0
2014-03-27 13:10:00,43.04,43.04,43.01,43.03,14400.0,31.2295,31.2295,31.2077,31.2222,14400.0
2014-03-27 13:15:00,43.03,43.04,43.01,43.02,11500.0,31.2222,31.2295,31.2077,31.215,11500.0
2014-03-27 13:20:00,43.02,43.05,43.01,43.05,12700.0,31.215,31.2367,31.2077,31.2367,12700.0
2014-03-27 13:25:00,43.04,43.04,42.97,42.98,20800.0,31.2295,31.2295,31.1787,31.1859,20800.0
2014-03-27 13:30:00,42.98,42.99,42.91,42.91,13900.0,31.1859,31.1932,31.1352,31.1352,13900.0
2014-03-27 13:35:00,42.91,42.94,42.9,42.9,11700.0,31.1352,31.1569,31.1279,31.1279,11700.0
2014-03-27 13:40:00,42.9,42.93,42.87,42.88,26400.0,31.1279,31.1497,31.1061,31.1134,26400.0
2014-03-27 13:45:00,42.88,42.88,42.85,42.85,21000.0,31.1134,31.1134,31.0916,31.0916,21000.0
2014-03-27 13:50:00,42.84,42.91,42.84,42.9,25300.0,31.0844,31.1352,31.0844,31.1279,25300.0
2014-03-27 13:55:00,42.91,42.93,42.86,42.93,54100.0,31.1352,31.1497,31.0989,31.1497,54100.0
2014-03-27 14:00:00,42.94,42.95,42.87,42.88,78600.0,31.1569,31.1642,31.1061,31.1134,78600.0
2014-03-27 14:05:00,42.89,42.89,42.83,42.88,37800.0,31.1206,31.1206,31.0771,31.1134,37800.0
2014-03-27 14:10:00,42.88,42.94,42.88,42.92,16200.0,31.1134,31.1569,31.1134,31.1424,16200.0
2014-03-27 14:15:00,42.92,42.92,42.86,42.87,21600.0,31.1424,31.1424,31.0989,31.1061,21600.0
2014-03-27 14:20:00,42.86,42.89,42.86,42.88,10400.0,31.0989,31.1206,31.0989,31.1134,10400.0
2014-03-27 14:25:00,42.88,42.93,42.84,42.89,48000.0,31.1134,31.1497,31.0844,31.1206,48000.0
2014-03-27 14:30:00,42.89,42.93,42.89,42.9,25600.0,31.1206,31.1497,31.1206,31.1279,25600.0
2014-03-27 14:35:00,42.91,42.94,42.86,42.89,16800.0,31.1352,31.1569,31.0989,31.1206,16800.0
2014-03-27 14:40:00,42.89,42.91,42.88,42.9,12900.0,31.1206,31.1352,31.1134,31.1279,12900.0
2014-03-27 14:45:00,42.9,42.91,42.88,42.91,122400.0,31.1279,31.1352,31.1134,31.1352,122400.0
2014-03-27 14:50:00,42.9,42.95,42.89,42.93,25000.0,31.1279,31.1642,31.1206,31.1497,25000.0
2014-03-27 14:55:00,42.93,42.99,42.93,42.98,39100.0,31.1497,31.1932,31.1497,31.1859,39100.0
2014-03-27 15:00:00,42.97,42.98,42.92,42.94,50300.0,31.1787,31.1859,31.1424,31.1569,50300.0
2014-03-27 15:05:00,42.95,42.96,42.93,42.95,25300.0,31.1642,31.1714,31.1497,31.1642,25300.0
2014-03-27 15:10:00,42.95,42.97,42.95,42.96,29600.0,31.1642,31.1787,31.1642,31.1714,29600.0
2014-03-27 15:15:00,42.96,43.02,42.96,42.98,59400.0,31.1714,31.215,31.1714,31.1859,59400.0
2014-03-27 15:20:00,42.99,43.01,42.98,43.01,27900.0,31.1932,31.2077,31.1859,31.2077,27900.0
2014-03-27 15:25:00,43.02,43.07,43.02,43.06,60900.0,31.215,31.2512,31.215,31.244,60900.0
2014-03-27 15:30:00,43.06,43.07,43.02,43.02,26600.0,31.244,31.2512,31.215,31.215,26600.0
2014-03-27 15:35:00,43.03,43.06,43.0,43.02,44400.0,31.2222,31.244,31.2005,31.215,44400.0
2014-03-27 15:40:00,43.02,43.06,43.02,43.04,49500.0,31.215,31.244,31.215,31.2295,49500.0
2014-03-27 15:45:00,43.05,43.06,43.04,43.05,74700.0,31.2367,31.244,31.2295,31.2367,74700.0
2014-03-27 15:50:00,43.05,43.1,43.04,43.1,148900.0,31.2367,31.273,31.2295,31.273,148900.0
2014-03-27 15:55:00,43.09,43.13,43.07,43.09,303000.0,31.2658,31.2948,31.2512,31.2658,303000.0
2014-03-28 09:30:00,43.28,43.36,43.25,43.34,74800.0,31.4036,31.4617,31.3819,31.4472,74800.0
2014-03-28 09:35:00,43.31,43.49,43.31,43.48,41600.0,31.4254,31.556,31.4254,31.5487,41600.0
2014-03-28 09:40:00,43.48,43.54,43.43,43.48,48400.0,31.5487,31.5923,31.5125,31.5487,48400.0
2014-03-28 09:45:00,43.48,43.6,43.48,43.53,34400.0,31.5487,31.6358,31.5487,31.585,34400.0
2014-03-28 09:50:00,43.53,43.53,43.45,43.47,11400.0,31.585,31.585,31.527,31.5415,11400.0
2014-03-28 09:55:00,43.47,43.51,43.47,43.49,15400.0,31.5415,31.5705,31.5415,31.556,15400.0
2014-03-28 10:00:00,43.49,43.56,43.47,43.54,22500.0,31.556,31.6068,31.5415,31.5923,22500.0
2014-03-28 10:05:00,43.53,43.56,43.48,43.54,43500.0,31.585,31.6068,31.5487,31.5923,43500.0
2014-03-28 10:10:00,43.55,43.58,43.53,43.57,53700.0,31.5995,31.6213,31.585,31.614,53700.0
2014-03-28 10:15:00,43.58,43.58,43.53,43.56,30000.0,31.6213,31.6213,31.585,31.6068,30000.0
2014-03-28 10:20:00,43.55,43.57,43.48,43.51,21000.0,31.5995,31.614,31.5487,31.5705,21000.0
2014-03-28 10:25:00,43.5,43.54,43.47,43.5,28300.0,31.5633,31.5923,31.5415,31.5633,28300.0
2014-03-28 10:30:00,43.51,43.58,43.5,43.54,41700.0,31.5705,31.6213,31.5633,31.5923,41700.0
2014-03-28 10:35:00,43.55,43.56,43.51,43.51,30000.0,31.5995,31.6068,31.5705,31.5705,30000.0
2014-03-28 10:40:00,43.51,43.52,43.45,43.45,24300.0,31.5705,31.5778,31.527,31.527,24300.0
2014-03-28 10:45:00,43.44,43.49,43.42,43.43,24500.0,31.5197,31.556,31.5052,31.5125,24500.0
2014-03-28 10:50:00,43.42,43.45,43.35,43.36,62900.0,31.5052,31.527,31.4544,31.4617,62900.0
2014-03-28 10:55:00,43.35,43.37,43.33,43.37,58100.0,31.4544,31.4689,31.4399,31.4689,58100.0
2014-03-28 11:00:00,43.36,43.36,43.31,43.31,26000.0,31.4617,31.4617,31.4254,31.4254,26000.0
2014-03-28 11:05:00,43.31,43.33,43.29,43.31,45700.0,31.4254,31.4399,31.4109,31.4254,45700.0
2014-03-28 11:10:00,43.31,43.32,43.3,43.31,19300.0,31.4254,31.4326,31.4181,31.4254,19300.0
2014-03-28 11:15:00,43.31,43.32,43.28,43.3,29700.0,31.4254,31.4326,31.4036,31.4181,29700.0
2014-03-28 11:20:00,43.3,43.3,43.23,43.23,38800.0,31.4181,31.4181,31.3673,31.3673,38800.0
2014-03-28 11:25:00,43.24,43.24,43.19,43.2,26100.0,31.3746,31.3746,31.3383,31.3456,26100.0
2014-03-28 11:30:00,43.19,43.22,43.19,43.22,18300.0,31.3383,31.3601,31.3383,31.3601,18300.0
2014-03-28 11:35:00,43.22,43.22,43.16,43.16,35200.0,31.3601,31.3601,31.3166,31.3166,35200.0
2014-03-28 11:40:00,43.17,43.17,43.09,43.1,32300.0,31.3238,31.3238,31.2658,31.273,32300.0
2014-03-28 11:45:00,43.1,43.1,43.04,43.07,48900.0,31.273,31.273,31.2295,31.2512,48900.0
2014-03-28 11:50:00,43.07,43.08,43.05,43.06,17800.0,31.2512,31.2585,31.2367,31.244,17800.0
2014-03-28 11:55:00,43.06,43.08,43.03,43.07,33100.0,31.244,31.2585,31.2222,31.2512,33100.0
2014-03-28 12:00:00,43.08,43.11,43.08,43.08,25800.0,31.2585,31.2803,31.2585,31.2585,25800.0
2014-03-28 12:05:00,43.09,43.14,43.09,43.13,20700.0,31.2658,31.302,31.2658,31.2948,20700.0
2014-03-28 12:10:00,43.13,43.13,43.02,43.03,37700.0,31.2948,31.2948,31.215,31.2222,37700.0
2014-03-28 12:15:00,43.03,43.03,42.97,42.99,44900.0,31.2222,31.2222,31.1787,31.1932,44900.0
2014-03-28 12:20:00,42.99,43.03,42.94,43.01,26000.0,31.1932,31.2222,31.1569,31.2077,26000.0
2014-03-28 12:25:00,43.0,43.02,42.99,43.01,18900.0,31.2005,31.215,31.1932,31.2077,18900.0
2014-03-28 12:30:00,43.01,43.01,42.99,43.0,27000.0,31.2077,31.2077,31.1932,31.2005,27000.0
2014-03-28 12:35:00,43.01,43.02,42.99,42.99,35400.0,31.2077,31.215,31.1932,31.1932,35400.0
2014-03-28 12:40:00,43.0,43.01,42.99,43.01,3400.0,31.2005,31.2077,31.1932,31.2077,3400.0
2014-03-28 12:45:00,43.01,43.01,42.99,43.01,8400.0,31.2077,31.2077,31.1932,31.2077,8400.0
2014-03-28 12:50:00,43.01,43.01,42.99,43.0,10900.0,31.2077,31.2077,31.1932,31.2005,10900.0
2014-03-28 12:55:00,43.0,43.01,42.98,43.01,7000.0,31.2005,31.2077,31.1859,31.2077,7000.0
2014-03-28 13:00:00,43.01,43.01,42.99,43.0,11100.0,31.2077,31.2077,31.1932,31.2005,11100.0
2014-03-28 13:05:00,43.01,43.04,43.0,43.04,21100.0,31.2077,31.2295,31.2005,31.2295,21100.0
2014-03-28 13:10:00,43.03,43.04,42.99,43.04,20900.0,31.2222,31.2295,31.1932,31.2295,20900.0
2014-03-28 13:15:00,43.04,43.05,43.01,43.04,9000.0,31.2295,31.2367,31.2077,31.2295,9000.0
2014-03-28 13:20:00,43.04,43.12,43.04,43.1,12400.0,31.2295,31.2875,31.2295,31.273,12400.0
2014-03-28 13:25:00,43.1,43.13,43.07,43.11,9200.0,31.273,31.2948,31.2512,31.2803,9200.0
2014-03-28 13:30:00,43.1,43.11,43.08,43.1,21000.0,31.273,31.2803,31.2585,31.273,21000.0
2014-03-28 13:35:00,43.09,43.18,43.09,43.18,19400.0,31.2658,31.3311,31.2658,31.3311,19400.0
2014-03-28 13:40:00,43.18,43.21,43.18,43.21,7200.0,31.3311,31.3528,31.3311,31.3528,7200.0
2014-03-28 13:45:00,43.22,43.22,43.16,43.16,19600.0,31.3601,31.3601,31.3166,31.3166,19600.0
2014-03-28 13:50:00,43.16,43.18,43.15,43.17,9700.0,31.3166,31.3311,31.3093,31.3238,9700.0
2014-03-28 13:55:00,43.18,43.22,43.14,43.22,21500.0,31.3311,31.3601,31.302,31.3601,21500.0
2014-03-28 14:00:00,43.22,43.24,43.19,43.23,14500.0,31.3601,31.3746,31.3383,31.3673,14500.0
2014-03-28 14:05:00,43.22,43.23,43.17,43.18,24300.0,31.3601,31.3673,31.3238,31.3311,24300.0
2014-03-28 14:10:00,43.17,43.17,43.11,43.11,36100.0,31.3238,31.3238,31.2803,31.2803,36100.0
2014-03-28 14:15:00,43.11,43.11,43.04,43.04,21500.0,31.2803,31.2803,31.2295,31.2295,21500.0
2014-03-28 14:20:00,43.05,43.06,43.02,43.02,25100.0,31.2367,31.244,31.215,31.215,25100.0
2014-03-28 14:25:00,43.02,43.03,42.96,43.0,78600.0,31.215,31.2222,31.1714,31.2005,78600.0
2014-03-28 14:30:00,42.99,43.0,42.97,43.0,21100.0,31.1932,31.2005,31.1787,31.2005,21100.0
2014-03-28 14:35:00,43.0,43.02,42.98,43.0,54700.0,31.2005,31.215,31.1859,31.2005,54700.0
2014-03-28 14:40:00,43.01,43.01,42.97,42.99,24400.0,31.2077,31.2077,31.1787,31.1932,24400.0
2014-03-28 14:45:00,42.98,43.02,42.96,43.02,38100.0,31.1859,31.215,31.1714,31.215,38100.0
2014-03-28 14:50:00,43.02,43.1,43.02,43.08,16100.0,31.215,31.273,31.215,31.2585,16100.0
2014-03-28 14:55:00,43.08,43.1,43.06,43.1,22000.0,31.2585,31.273,31.244,31.273,22000.0
2014-03-28 15:00:00,43.1,43.1,43.08,43.09,8900.0,31.273,31.273,31.2585,31.2658,8900.0
2014-03-28 15:05:00,43.1,43.1,43.06,43.07,14600.0,31.273,31.273,31.244,31.2512,14600.0
2014-03-28 15:10:00,43.08,43.08,43.05,43.05,19000.0,31.2585,31.2585,31.2367,31.2367,19000.0
2014-03-28 15:15:00,43.05,43.07,43.05,43.07,36700.0,31.2367,31.2512,31.2367,31.2512,36700.0
2014-03-28 15:20:00,43.07,43.07,43.05,43.05,26900.0,31.2512,31.2512,31.2367,31.2367,26900.0
2014-03-28 15:25:00,43.06,43.09,43.03,43.09,25300.0,31.244,31.2658,31.2222,31.2658,25300.0
2014-03-28 15:30:00,43.09,43.14,43.07,43.13,25500.0,31.2658,31.302,31.2512,31.2948,25500.0
2014-03-28 15:35:00,43.13,43.18,43.12,43.18,53400.0,31.2948,31.3311,31.2875,31.3311,53400.0
2014-03-28 15:40:00,43.18,43.2,43.18,43.19,37300.0,31.3311,31.3456,31.3311,31.3383,37300.0
2014-03-28 15:45:00,43.19,43.21,43.15,43.17,85200.0,31.3383,31.3528,31.3093,31.3238,85200.0
2014-03-28 15:50:00,43.18,43.18,43.16,43.17,55800.0,31.3311,31.3311,31.3166,31.3238,55800.0
2014-03-28 15:55:00,43.18,43.22,43.17,43.2,134200.0,31.3311,31.3601,31.3238,31.3456,134200.0
2014-03-31 09:30:00,43.24,43.4,43.07,43.28,154300.0,31.3746,31.4907,31.2512,31.4036,154300.0
2014-03-31 09:35:00,43.25,43.34,43.24,43.25,72400.0,31.3819,31.4472,31.3746,31.3819,72400.0
2014-03-31 09:40:00,43.25,43.26,43.09,43.16,86800.0,31.3819,31.3891,31.2658,31.3166,86800.0
2014-03-31 09:45:00,43.15,43.23,43.14,43.23,33900.0,31.3093,31.3673,31.302,31.3673,33900.0
2014-03-31 09:50:00,43.25,43.3,43.22,43.26,41800.0,31.3819,31.4181,31.3601,31.3891,41800.0
2014-03-31 09:55:00,43.25,43.3,43.23,43.27,45900.0,31.3819,31.4181,31.3673,31.3964,45900.0
2014-03-31 10:00:00,43.28,43.3,43.26,43.26,31200.0,31.4036,31.4181,31.3891,31.3891,31200.0
2014-03-31 10:05:00,43.26,43.3,43.26,43.29,33700.0,31.3891,31.4181,31.3891,31.4109,33700.0
2014-03-31 10:10:00,43.3,43.3,43.28,43.29,34500.0,31.4181,31.4181,31.4036,31.4109,34500.0
2014-03-31 10:15:00,43.3,43.34,43.27,43.29,26000.0,31.4181,31.4472,31.3964,31.4109,26000.0
2014-03-31 10:20:00,43.3,43.31,43.29,43.29,22400.0,31.4181,31.4254,31.4109,31.4109,22400.0
2014-03-31 10:25:00,43.29,43.35,43.28,43.33,31900.0,31.4109,31.4544,31.4036,31.4399,31900.0
2014-03-31 10:30:00,43.34,43.37,43.29,43.29,22200.0,31.4472,31.4689,31.4109,31.4109,22200.0
2014-03-31 10:35:00,43.29,43.32,43.27,43.31,16600.0,31.4109,31.4326,31.3964,31.4254,16600.0
2014-03-31 10:40:00,43.32,43.38,43.32,43.35,14900.0,31.4326,31.4762,31.4326,31.4544,14900.0
2014-03-31 10:45:00,43.36,43.39,43.36,43.38,19800.0,31.4617,31.4834,31.4617,31.4762,19800.0
2014-03-31 10:50:00,43.38,43.44,43.37,43.43,20800.0,31.4762,31.5197,31.4689,31.5125,20800.0
2014-03-31 10:55:00,43.43,43.45,43.35,43.36,81600.0,31.5125,31.527,31.4544,31.4617,81600.0
2014-03-31 11:00:00,43.36,43.36,43.29,43.3,34500.0,31.4617,31.4617,31.4109,31.4181,34500.0
2014-03-31 11:05:00,43.3,43.37,43.3,43.34,24400.0,31.4181,31.4689,31.4181,31.4472,24400.0
2014-03-31 11:10:00,43.34,43.39,43.34,43.39,13800.0,31.4472,31.4834,31.4472,31.4834,13800.0
2014-03-31 11:15:00,43.38,43.39,43.33,43.34,35900.0,31.4762,31.4834,31.4399,31.4472,35900.0
2014-03-31 11:20:00,43.34,43.37,43.32,43.33,16100.0,31.4472,31.4689,31.4326,31.4399,16100.0
2014-03-31 11:25:00,43.33,43.36,43.31,43.36,15500.0,31.4399,31.4617,31.4254,31.4617,15500.0
2014-03-31 11:30:00,43.36,43.38,43.3,43.31,39100.0,31.4617,31.4762,31.4181,31.4254,39100.0
2014-03-31 11:35:00,43.32,43.35,43.31,43.35,22300.0,31.4326,31.4544,31.4254,31.4544,22300.0
2014-03-31 11:40:00,43.35,43.37,43.34,43.37,29600.0,31.4544,31.4689,31.4472,31.4689,29600.0
2014-03-31 11:45:00,43.37,43.4,43.37,43.38,22400.0,31.4689,31.4907,31.4689,31.4762,22400.0
2014-03-31 11:50:00,43.37,43.37,43.3,43.34,39100.0,31.4689,31.4689,31.4181,31.4472,39100.0
2014-03-31 11:55:00,43.34,43.34,43.29,43.3,14400.0,31.4472,31.4472,31.4109,31.4181,14400.0
2014-03-31 12:00:00,43.3,43.3,43.25,43.27,40800.0,31.4181,31.4181,31.3819,31.3964,40800.0
2014-03-31 12:05:00,43.28,43.32,43.27,43.32,34300.0,31.4036,31.4326,31.3964,31.4326,34300.0
2014-03-31 12:10:00,43.32,43.32,43.25,43.25,34200.0,31.4326,31.4326,31.3819,31.3819,34200.0
2014-03-31 12:15:00,43.25,43.28,43.25,43.27,68600.0,31.3819,31.4036,31.3819,31.3964,68600.0
2014-03-31 12:20:00,43.27,43.33,43.26,43.33,41600.0,31.3964,31.4399,31.3891,31.4399,41600.0
2014-03-31 12:25:00,43.33,43.36,43.32,43.36,8700.0,31.4399,31.4617,31.4326,31.4617,8700.0
2014-03-31 12:30:00,43.35,43.36,43.35,43.35,15400.0,31.4544,31.4617,31.4544,31.4544,15400.0
2014-03-31 12:35:00,43.36,43.4,43.36,43.39,22000.0,31.4617,31.4907,31.4617,31.4834,22000.0
2014-03-31 12:40:00,43.4,43.4,43.39,43.4,2200.0,31.4907,31.4907,31.4834,31.4907,2200.0
2014-03-31 12:45:00,43.4,43.4,43.38,43.38,9500.0,31.4907,31.4907,31.4762,31.4762,9500.0
2014-03-31 12:50:00,43.39,43.45,43.39,43.45,26900.0,31.4834,31.527,31.4834,31.527,26900.0
2014-03-31 12:55:00,43.45,43.49,43.44,43.49,19400.0,31.527,31.556,31.5197,31.556,19400.0
2014-03-31 13:00:00,43.49,43.5,43.48,43.5,13500.0,31.556,31.5633,31.5487,31.5633,13500.0
2014-03-31 13:05:00,43.5,43.5,43.48,43.5,8500.0,31.5633,31.5633,31.5487,31.5633,8500.0
2014-03-31 13:10:00,43.5,43.5,43.49,43.5,6500.0,31.5633,31.5633,31.556,31.5633,6500.0
2014-03-31 13:15:00,43.49,43.5,43.48,43.5,12900.0,31.556,31.5633,31.5487,31.5633,12900.0
2014-03-31 13:20:00,43.5,43.5,43.48,43.5,18400.0,31.5633,31.5633,31.5487,31.5633,18400.0
2014-03-31 13:25:00,43.5,43.57,43.5,43.55,35300.0,31.5633,31.614,31.5633,31.5995,35300.0
2014-03-31 13:30:00,43.55,43.55,43.49,43.49,12600.0,31.5995,31.5995,31.556,31.556,12600.0
2014-03-31 13:35:00,43.5,43.5,43.46,43.47,30400.0,31.5633,31.5633,31.5342,31.5415,30400.0
2014-03-31 13:40:00,43.47,43.47,43.45,43.47,9300.0,31.5415,31.5415,31.527,31.5415,9300.0
2014-03-31 13:45:00,43.47,43.48,43.46,43.47,14100.0,31.5415,31.5487,31.5342,31.5415,14100.0
2014-03-31 13:50:00,43.47,43.51,43.46,43.48,29000.0,31.5415,31.5705,31.5342,31.5487,29000.0
2014-03-31 13:55:00,43.48,43.49,43.45,43.48,16100.0,31.5487,31.556,31.527,31.5487,16100.0
2014-03-31 14:00:00,43.48,43.49,43.47,43.49,6500.0,31.5487,31.556,31.5415,31.556,6500.0
2014-03-31 14:05:00,43.49,43.51,43.46,43.47,38700.0,31.556,31.5705,31.5342,31.5415,38700.0
2014-03-31 14:10:00,43.48,43.52,43.47,43.51,39800.0,31.5487,31.5778,31.5415,31.5705,39800.0
2014-03-31 14:15:00,43.52,43.54,43.47,43.48,51300.0,31.5778,31.5923,31.5415,31.5487,51300.0
2014-03-31 14:20:00,43.49,43.5,43.46,43.47,22100.0,31.556,31.5633,31.5342,31.5415,22100.0
2014-03-31 14:25:00,43.47,43.47,43.44,43.44,11800.0,31.5415,31.5415,31.5197,31.5197,11800.0
2014-03-31 14:30:00,43.45,43.45,43.42,43.43,14500.0,31.527,31.527,31.5052,31.5125,14500.0
2014-03-31 14:35:00,43.44,43.45,43.43,43.44,14200.0,31.5197,31.527,31.5125,31.5197,14200.0
2014-03-31 14:40:00,43.44,43.47,43.44,43.44,19000.0,31.5197,31.5415,31.5197,31.5197,19000.0
2014-03-31 14:45:00,43.44,43.45,43.43,43.44,14300.0,31.5197,31.527,31.5125,31.5197,14300.0
2014-03-31 14:50:00,43.44,43.45,43.42,43.43,10100.0,31.5197,31.527,31.5052,31.5125,10100.0
2014-03-31 14:55:00,43.43,43.43,43.42,43.43,9800.0,31.5125,31.5125,31.5052,31.5125,9800.0
2014-03-31 15:00:00,43.42,43.43,43.4,43.41,15500.0,31.5052,31.5125,31.4907,31.4979,15500.0
2014-03-31 15:05:00,43.41,43.41,43.37,43.37,16500.0,31.4979,31.4979,31.4689,31.4689,16500.0
2014-03-31 15:10:00,43.37,43.4,43.37,43.4,30900.0,31.4689,31.4907,31.4689,31.4907,30900.0
2014-03-31 15:15:00,43.4,43.41,43.38,43.39,40000.0,31.4907,31.4979,31.4762,31.4834,40000.0
2014-03-31 15:20:00,43.39,43.4,43.37,43.4,28900.0,31.4834,31.4907,31.4689,31.4907,28900.0
2014-03-31 15:25:00,43.4,43.42,43.39,43.4,34500.0,31.4907,31.5052,31.4834,31.4907,34500.0
2014-03-31 15:30:00,43.4,43.45,43.39,43.44,40100.0,31.4907,31.527,31.4834,31.5197,40100.0
2014-03-31 15:35:00,43.44,43.51,43.44,43.5,42900.0,31.5197,31.5705,31.5197,31.5633,42900.0
2014-03-31 15:40:00,43.49,43.51,43.45,43.46,68300.0,31.556,31.5705,31.527,31.5342,68300.0
2014-03-31 15:45:00,43.45,43.47,43.4,43.41,128900.0,31.527,31.5415,31.4907,31.4979,128900.0
2014-03-31 15:50:00,43.4,43.41,43.36,43.39,106700.0,31.4907,31.4979,31.4617,31.4834,106700.0
2014-03-31 15:55:00,43.38,43.4,43.36,43.39,147000.0,31.4762,31.4907,31.4617,31.4834,147000.0
2014-04-01 09:30:00,43.42,43.49,43.39,43.49,73600.0,31.5052,31.556,31.4834,31.556,73600.0
2014-04-01 09:35:00,43.48,43.48,43.39,43.44,29800.0,31.5487,31.5487,31.4834,31.5197,29800.0
2014-04-01 09:40:00,43.45,43.58,43.39,43.52,103100.0,31.527,31.6213,31.4834,31.5778,103100.0
2014-04-01 09:45:00,43.52,43.65,43.52,43.63,46600.0,31.5778,31.6721,31.5778,31.6576,46600.0
2014-04-01 09:50:00,43.63,43.68,43.62,43.68,14600.0,31.6576,31.6939,31.6503,31.6939,14600.0
2014-04-01 09:55:00,43.67,43.74,43.55,43.56,42000.0,31.6866,31.7374,31.5995,31.6068,42000.0
2014-04-01 10:00:00,43.55,43.62,43.53,43.62,22300.0,31.5995,31.6503,31.585,31.6503,22300.0
2014-04-01 10:05:00,43.63,43.69,43.63,43.69,28500.0,31.6576,31.7011,31.6576,31.7011,28500.0
2014-04-01 10:10:00,43.7,43.72,43.6,43.6,30500.0,31.7084,31.7229,31.6358,31.6358,30500.0
2014-04-01 10:15:00,43.59,43.6,43.56,43.57,21000.0,31.6286,31.6358,31.6068,31.614,21000.0
2014-04-01 10:20:00,43.58,43.58,43.54,43.58,23600.0,31.6213,31.6213,31.5923,31.6213,23600.0
2014-04-01 10:25:00,43.58,43.58,43.55,43.56,32700.0,31.6213,31.6213,31.5995,31.6068,32700.0
2014-04-01 10:30:00,43.56,43.58,43.54,43.57,35900.0,31.6068,31.6213,31.5923,31.614,35900.0
2014-04-01 10:35:00,43.56,43.57,43.52,43.54,33000.0,31.6068,31.614,31.5778,31.5923,33000.0
2014-04-01 10:40:00,43.54,43.66,43.54,43.66,34900.0,31.5923,31.6793,31.5923,31.6793,34900.0
2014-04-01 10:45:00,43.66,43.7,43.65,43.7,58200.0,31.6793,31.7084,31.6721,31.7084,58200.0
2014-04-01 10:50:00,43.69,43.69,43.61,43.61,34000.0,31.7011,31.7011,31.6431,31.6431,34000.0
2014-04-01 10:55:00,43.6,43.6,43.54,43.54,21700.0,31.6358,31.6358,31.5923,31.5923,21700.0
2014-04-01 11:00:00,43.54,43.54,43.47,43.48,36300.0,31.5923,31.5923,31.5415,31.5487,36300.0
2014-04-01 11:05:00,43.48,43.48,43.44,43.44,24400.0,31.5487,31.5487,31.5197,31.5197,24400.0
2014-04-01 11:10:00,43.44,43.45,43.43,43.43,18700.0,31.5197,31.527,31.5125,31.5125,18700.0
2014-04-01 11:15:00,43.43,43.46,43.43,43.46,26300.0,31.5125,31.5342,31.5125,31.5342,26300.0
2014-04-01 11:20:00,43.45,43.48,43.45,43.45,38300.0,31.527,31.5487,31.527,31.527,38300.0
2014-04-01 11:25:00,43.45,43.49,43.45,43.49,28900.0,31.527,31.556,31.527,31.556,28900.0
2014-04-01 11:30:00,43.49,43.53,43.48,43.52,17000.0,31.556,31.585,31.5487,31.5778,17000.0
2014-04-01 11:35:00,43.53,43.54,43.51,43.52,15600.0,31.585,31.5923,31.5705,31.5778,15600.0
2014-04-01 11:40:00,43.51,43.52,43.51,43.52,8600.0,31.5705,31.5778,31.5705,31.5778,8600.0
2014-04-01 11:45:00,43.52,43.52,43.51,43.51,19100.0,31.5778,31.5778,31.5705,31.5705,19100.0
2014-04-01 11:50:00,43.51,43.52,43.51,43.52,18100.0,31.5705,31.5778,31.5705,31.5778,18100.0
2014-04-01 11:55:00,43.52,43.52,43.47,43.47,26400.0,31.5778,31.5778,31.5415,31.5415,26400.0
2014-04-01 12:00:00,43.47,43.48,43.41,43.41,31600.0,31.5415,31.5487,31.4979,31.4979,31600.0
2014-04-01 12:05:00,43.41,43.43,43.39,43.41,12900.0,31.4979,31.5125,31.4834,31.4979,12900.0
2014-04-01 12:10:00,43.42,43.44,43.37,43.37,26700.0,31.5052,31.5197,31.4689,31.4689,26700.0
2014-04-01 12:15:00,43.37,43.48,43.37,43.45,25800.0,31.4689,31.5487,31.4689,31.527,25800.0
2014-04-01 12:20:00,43.45,43.47,43.44,43.47,4900.0,31.527,31.5415,31.5197,31.5415,4900.0
2014-04-01 12:25:00,43.46,43.47,43.44,43.45,7800.0,31.5342,31.5415,31.5197,31.527,7800.0
2014-04-01 12:30:00,43.44,43.46,43.4,43.41,15500.0,31.5197,31.5342,31.4907,31.4979,15500.0
2014-04-01 12:35:00,43.41,43.41,43.37,43.37,15800.0,31.4979,31.4979,31.4689,31.4689,15800.0
2014-04-01 12:40:00,43.37,43.39,43.37,43.38,4200.0,31.4689,31.4834,31.4689,31.4762,4200.0
2014-04-01 12:45:00,43.38,43.4,43.36,43.38,16700.0,31.4762,31.4907,31.4617,31.4762,16700.0
2014-04-01 12:50:00,43.38,43.39,43.38,43.38,5000.0,31.4762,31.4834,31.4762,31.4762,5000.0
2014-04-01 12:55:00,43.39,43.39,43.36,43.37,12300.0,31.4834,31.4834,31.4617,31.4689,12300.0
2014-04-01 13:00:00,43.37,43.37,43.32,43.34,12800.0,31.4689,31.4689,31.4326,31.4472,12800.0
2014-04-01 13:05:00,43.34,43.34,43.29,43.29,14700.0,31.4472,31.4472,31.4109,31.4109,14700.0
2014-04-01 13:10:00,43.3,43.32,43.29,43.31,8300.0,31.4181,31.4326,31.4109,31.4254,8300.0
2014-04-01 13:15:00,43.31,43.32,43.31,43.32,5100.0,31.4254,31.4326,31.4254,31.4326,5100.0
2014-04-01 13:20:00,43.31,43.32,43.28,43.3,25800.0,31.4254,31.4326,31.4036,31.4181,25800.0
2014-04-01 13:25:00,43.3,43.38,43.3,43.38,14300.0,31.4181,31.4762,31.4181,31.4762,14300.0
2014-04-01 13:30:00,43.38,43.38,43.34,43.34,15000.0,31.4762,31.4762,31.4472,31.4472,15000.0
2014-04-01 13:35:00,43.34,43.35,43.33,43.34,11000.0,31.4472,31.4544,31.4399,31.4472,11000.0
2014-04-01 13:40:00,43.34,43.34,43.31,43.31,38900.0,31.4472,31.4472,31.4254,31.4254,38900.0
2014-04-01 13:45:00,43.32,43.32,43.25,43.25,30200.0,31.4326,31.4326,31.3819,31.3819,30200.0
2014-04-01 13:50:00,43.25,43.25,43.22,43.25,30700.0,31.3819,31.3819,31.3601,31.3819,30700.0
2014-04-01 13:55:00,43.24,43.26,43.24,43.25,11900.0,31.3746,31.3891,31.3746,31.3819,11900.0
2014-04-01 14:00:00,43.26,43.28,43.25,43.28,21100.0,31.3891,31.4036,31.3819,31.4036,21100.0
2014-04-01 14:05:00,43.28,43.34,43.27,43.34,16000.0,31.4036,31.4472,31.3964,31.4472,16000.0
2014-04-01 14:10:00,43.34,43.4,43.33,43.37,36600.0,31.4472,31.4907,31.4399,31.4689,36600.0
2014-04-01 14:15:00,43.38,43.39,43.33,43.34,28900.0,31.4762,31.4834,31.4399,31.4472,28900.0
2014-04-01 14:20:00,43.35,43.42,43.35,43.41,21900.0,31.4544,31.5052,31.4544,31.4979,21900.0
2014-04-01 14:25:00,43.42,43.44,43.38,43.39,24400.0,31.5052,31.5197,31.4762,31.4834,24400.0
2014-04-01 14:30:00,43.39,43.41,43.38,43.39,20800.0,31.4834,31.4979,31.4762,31.4834,20800.0
2014-04-01 14:35:00,43.39,43.42,43.39,43.39,18800.0,31.4834,31.5052,31.4834,31.4834,18800.0
2014-04-01 14:40:00,43.4,43.45,43.39,43.44,23100.0,31.4907,31.527,31.4834,31.5197,23100.0
2014-04-01 14:45:00,43.44,43.45,43.43,43.45,17200.0,31.5197,31.527,31.5125,31.527,17200.0
2014-04-01 14:50:00,43.45,43.47,43.43,43.46,18300.0,31.527,31.5415,31.5125,31.5342,18300.0
2014-04-01 14:55:00,43.47,43.5,43.45,43.46,101700.0,31.5415,31.5633,31.527,31.5342,101700.0
2014-04-01 15:00:00,43.46,43.51,43.46,43.46,57400.0,31.5342,31.5705,31.5342,31.5342,57400.0
2014-04-01 15:05:00,43.46,43.47,43.45,43.46,42800.0,31.5342,31.5415,31.527,31.5342,42800.0
2014-04-01 15:10:00,43.46,43.48,43.41,43.42,46700.0,31.5342,31.5487,31.4979,31.5052,46700.0
2014-04-01 15:15:00,43.43,43.44,43.41,43.41,45600.0,31.5125,31.5197,31.4979,31.4979,45600.0
2014-04-01 15:20:00,43.41,43.42,43.41,43.41,12800.0,31.4979,31.5052,31.4979,31.4979,12800.0
2014-04-01 15:25:00,43.41,43.43,43.4,43.42,50400.0,31.4979,31.5125,31.4907,31.5052,50400.0
2014-04-01 15:30:00,43.42,43.43,43.39,43.41,42700.0,31.5052,31.5125,31.4834,31.4979,42700.0
2014-04-01 15:35:00,43.41,43.44,43.4,43.43,38200.0,31.4979,31.5197,31.4907,31.5125,38200.0
2014-04-01 15:40:00,43.42,43.44,43.38,43.39,67000.0,31.5052,31.5197,31.4762,31.4834,67000.0
2014-04-01 15:45:00,43.4,43.49,43.39,43.48,80800.0,31.4907,31.556,31.4834,31.5487,80800.0
2014-04-01 15:50:00,43.49,43.49,43.45,43.48,98300.0,31.556,31.556,31.527,31.5487,98300.0
2014-04-01 15:55:00,43.48,43.49,43.41,43.44,214400.0,31.5487,31.556,31.4979,31.5197,214400.0
2014-04-02 09:30:00,42.62,43.52,41.72,43.29,96400.0,30.9247,31.5778,30.2717,31.4109,96400.0
2014-04-02 09:35:00,43.29,43.36,43.24,43.26,33600.0,31.4109,31.4617,31.3746,31.3891,33600.0
2014-04-02 09:40:00,43.25,43.35,43.2,43.33,31000.0,31.3819,31.4544,31.3456,31.4399,31000.0
2014-04-02 09:45:00,43.3,43.38,43.27,43.37,27800.0,31.4181,31.4762,31.3964,31.4689,27800.0
2014-04-02 09:50:00,43.38,43.43,43.33,43.35,20200.0,31.4762,31.5125,31.4399,31.4544,20200.0
2014-04-02 09:55:00,43.34,43.41,43.23,43.28,27100.0,31.4472,31.4979,31.3673,31.4036,27100.0
2014-04-02 10:00:00,43.3,43.39,43.29,43.34,26600.0,31.4181,31.4834,31.4109,31.4472,26600.0
2014-04-02 10:05:00,43.36,43.36,43.31,43.34,19000.0,31.4617,31.4617,31.4254,31.4472,19000.0
2014-04-02 10:10:00,43.35,43.38,43.31,43.33,20300.0,31.4544,31.4762,31.4254,31.4399,20300.0
2014-04-02 10:15:00,43.34,43.39,43.29,43.3,25900.0,31.4472,31.4834,31.4109,31.4181,25900.0
2014-04-02 10:20:00,43.3,43.39,43.29,43.37,22500.0,31.4181,31.4834,31.4109,31.4689,22500.0
2014-04-02 10:25:00,43.37,43.42,43.36,43.4,17800.0,31.4689,31.5052,31.4617,31.4907,17800.0
2014-04-02 10:30:00,43.4,43.44,43.39,43.43,22400.0,31.4907,31.5197,31.4834,31.5125,22400.0
2014-04-02 10:35:00,43.44,43.44,43.38,43.41,19200.0,31.5197,31.5197,31.4762,31.4979,19200.0
2014-04-02 10:40:00,43.41,43.45,43.39,43.45,17700.0,31.4979,31.527,31.4834,31.527,17700.0
2014-04-02 10:45:00,43.45,43.45,43.38,43.38,13000.0,31.527,31.527,31.4762,31.4762,13000.0
2014-04-02 10:50:00,43.39,43.42,43.39,43.42,8600.0,31.4834,31.5052,31.4834,31.5052,8600.0
2014-04-02 10:55:00,43.41,43.45,43.41,43.41,21100.0,31.4979,31.527,31.4979,31.4979,21100.0
2014-04-02 11:00:00,43.41,43.45,43.41,43.43,21500.0,31.4979,31.527,31.4979,31.5125,21500.0
2014-04-02 11:05:00,43.44,43.44,43.4,43.42,25900.0,31.5197,31.5197,31.4907,31.5052,25900.0
2014-04-02 11:10:00,43.41,43.42,43.35,43.38,25100.0,31.4979,31.5052,31.4544,31.4762,25100.0
2014-04-02 11:15:00,43.38,43.39,43.35,43.38,21800.0,31.4762,31.4834,31.4544,31.4762,21800.0
2014-04-02 11:20:00,43.37,43.39,43.35,43.38,15900.0,31.4689,31.4834,31.4544,31.4762,15900.0
2014-04-02 11:25:00,43.39,43.39,43.33,43.35,31200.0,31.4834,31.4834,31.4399,31.4544,31200.0
2014-04-02 11:30:00,43.35,43.36,43.32,43.32,17500.0,31.4544,31.4617,31.4326,31.4326,17500.0
2014-04-02 11:35:00,43.32,43.33,43.29,43.3,25900.0,31.4326,31.4399,31.4109,31.4181,25900.0
2014-04-02 11:40:00,43.31,43.31,43.27,43.27,13700.0,31.4254,31.4254,31.3964,31.3964,13700.0
2014-04-02 11:45:00,43.27,43.28,43.24,43.25,18700.0,31.3964,31.4036,31.3746,31.3819,18700.0
2014-04-02 11:50:00,43.26,43.29,43.24,43.29,42200.0,31.3891,31.4109,31.3746,31.4109,42200.0
2014-04-02 11:55:00,43.28,43.31,43.27,43.3,20100.0,31.4036,31.4254,31.3964,31.4181,20100.0
2014-04-02 12:00:00,43.31,43.33,43.25,43.28,43800.0,31.4254,31.4399,31.3819,31.4036,43800.0
2014-04-02 12:05:00,43.28,43.28,43.24,43.24,22700.0,31.4036,31.4036,31.3746,31.3746,22700.0
2014-04-02 12:10:00,43.24,43.27,43.23,43.27,20600.0,31.3746,31.3964,31.3673,31.3964,20600.0
2014-04-02 12:15:00,43.27,43.28,43.24,43.24,30200.0,31.3964,31.4036,31.3746,31.3746,30200.0
2014-04-02 12:20:00,43.23,43.3,43.23,43.25,29000.0,31.3673,31.4181,31.3673,31.3819,29000.0
2014-04-02 12:25:00,43.25,43.27,43.24,43.27,11800.0,31.3819,31.3964,31.3746,31.3964,11800.0
2014-04-02 12:30:00,43.27,43.3,43.27,43.3,11700.0,31.3964,31.4181,31.3964,31.4181,11700.0
2014-04-02 12:35:00,43.3,43.33,43.29,43.33,14200.0,31.4181,31.4399,31.4109,31.4399,14200.0
2014-04-02 12:40:00,43.33,43.35,43.33,43.34,14300.0,31.4399,31.4544,31.4399,31.4472,14300.0
2014-04-02 12:45:00,43.34,43.35,43.3,43.3,13400.0,31.4472,31.4544,31.4181,31.4181,13400.0
2014-04-02 12:50:00,43.3,43.33,43.29,43.31,19700.0,31.4181,31.4399,31.4109,31.4254,19700.0
2014-04-02 12:55:00,43.31,43.32,43.29,43.29,14800.0,31.4254,31.4326,31.4109,31.4109,14800.0
2014-04-02 13:00:00,43.29,43.34,43.29,43.32,13800.0,31.4109,31.4472,31.4109,31.4326,13800.0
2014-04-02 13:05:00,43.32,43.34,43.27,43.31,24400.0,31.4326,31.4472,31.3964,31.4254,24400.0
2014-04-02 13:10:00,43.32,43.34,43.32,43.33,17000.0,31.4326,31.4472,31.4326,31.4399,17000.0
2014-04-02 13:15:00,43.33,43.33,43.31,43.31,6800.0,31.4399,31.4399,31.4254,31.4254,6800.0
2014-04-02 13:20:00,43.31,43.33,43.27,43.28,61800.0,31.4254,31.4399,31.3964,31.4036,61800.0
2014-04-02 13:25:00,43.28,43.34,43.28,43.34,21100.0,31.4036,31.4472,31.4036,31.4472,21100.0
2014-04-02 13:30:00,43.33,43.37,43.31,43.36,24400.0,31.4399,31.4689,31.4254,31.4617,24400.0
2014-04-02 13:35:00,43.36,43.4,43.35,43.35,34700.0,31.4617,31.4907,31.4544,31.4544,34700.0
2014-04-02 13:40:00,43.35,43.4,43.33,43.4,24600.0,31.4544,31.4907,31.4399,31.4907,24600.0
2014-04-02 13:45:00,43.4,43.4,43.37,43.39,9400.0,31.4907,31.4907,31.4689,31.4834,9400.0
2014-04-02 13:50:00,43.39,43.41,43.39,43.39,16200.0,31.4834,31.4979,31.4834,31.4834,16200.0
2014-04-02 13:55:00,43.4,43.4,43.37,43.39,18100.0,31.4907,31.4907,31.4689,31.4834,18100.0
2014-04-02 14:00:00,43.4,43.42,43.37,43.37,26500.0,31.4907,31.5052,31.4689,31.4689,26500.0
2014-04-02 14:05:00,43.38,43.4,43.37,43.4,10400.0,31.4762,31.4907,31.4689,31.4907,10400.0
2014-04-02 14:10:00,43.4,43.42,43.4,43.41,14000.0,31.4907,31.5052,31.4907,31.4979,14000.0
2014-04-02 14:15:00,43.41,43.49,43.41,43.47,37200.0,31.4979,31.556,31.4979,31.5415,37200.0
2014-04-02 14:20:00,43.48,43.5,43.48,43.48,20100.0,31.5487,31.5633,31.5487,31.5487,20100.0
2014-04-02 14:25:00,43.48,43.48,43.42,43.43,13500.0,31.5487,31.5487,31.5052,31.5125,13500.0
2014-04-02 14:30:00,43.42,43.43,43.41,43.41,15800.0,31.5052,31.5125,31.4979,31.4979,15800.0
2014-04-02 14:35:00,43.42,43.44,43.41,43.41,17800.0,31.5052,31.5197,31.4979,31.4979,17800.0
2014-04-02 14:40:00,43.42,43.44,43.41,43.44,10600.0,31.5052,31.5197,31.4979,31.5197,10600.0
2014-04-02 14:45:00,43.44,43.45,43.43,43.43,31900.0,31.5197,31.527,31.5125,31.5125,31900.0
2014-04-02 14:50:00,43.42,43.42,43.39,43.39,15200.0,31.5052,31.5052,31.4834,31.4834,15200.0
2014-04-02 14:55:00,43.4,43.4,43.34,43.34,50900.0,31.4907,31.4907,31.4472,31.4472,50900.0
2014-04-02 15:00:00,43.34,43.36,43.3,43.3,38300.0,31.4472,31.4617,31.4181,31.4181,38300.0
2014-04-02 15:05:00,43.3,43.38,43.3,43.38,29300.0,31.4181,31.4762,31.4181,31.4762,29300.0
2014-04-02 15:10:00,43.37,43.4,43.35,43.39,32300.0,31.4689,31.4907,31.4544,31.4834,32300.0
2014-04-02 15:15:00,43.4,43.4,43.38,43.38,13200.0,31.4907,31.4907,31.4762,31.4762,13200.0
2014-04-02 15:20:00,43.39,43.39,43.32,43.34,64900.0,31.4834,31.4834,31.4326,31.4472,64900.0
2014-04-02 15:25:00,43.35,43.38,43.33,43.38,38500.0,31.4544,31.4762,31.4399,31.4762,38500.0
2014-04-02 15:30:00,43.37,43.4,43.36,43.37,59300.0,31.4689,31.4907,31.4617,31.4689,59300.0
2014-04-02 15:35:00,43.38,43.43,43.37,43.43,57500.0,31.4762,31.5125,31.4689,31.5125,57500.0
2014-04-02 15:40:00,43.43,43.46,43.42,43.45,46200.0,31.5125,31.5342,31.5052,31.527,46200.0
2014-04-02 15:45:00,43.46,43.47,43.38,43.38,137200.0,31.5342,31.5415,31.4762,31.4762,137200.0
2014-04-02 15:50:00,43.38,43.4,43.37,43.4,81800.0,31.4762,31.4907,31.4689,31.4907,81800.0
2014-04-02 15:55:00,43.4,43.44,43.37,43.42,286000.0,31.4907,31.5197,31.4689,31.5052,286000.0
2014-04-03 09:30:00,43.47,43.48,43.4,43.46,72900.0,31.5415,31.5487,31.4907,31.5342,72900.0
2014-04-03 09:35:00,43.46,43.54,43.45,43.47,32500.0,31.5342,31.5923,31.527,31.5415,32500.0
2014-04-03 09:40:00,43.48,43.58,43.48,43.52,26600.0,31.5487,31.6213,31.5487,31.5778,26600.0
2014-04-03 09:45:00,43.52,43.55,43.4,43.4,51800.0,31.5778,31.5995,31.4907,31.4907,51800.0
2014-04-03 09:50:00,43.41,43.46,43.36,43.38,43300.0,31.4979,31.5342,31.4617,31.4762,43300.0
2014-04-03 09:55:00,43.39,43.51,43.39,43.43,39100.0,31.4834,31.5705,31.4834,31.5125,39100.0
2014-04-03 10:00:00,43.46,43.46,43.34,43.34,22300.0,31.5342,31.5342,31.4472,31.4472,22300.0
2014-04-03 10:05:00,43.35,43.39,43.24,43.25,105900.0,31.4544,31.4834,31.3746,31.3819,105900.0
2014-04-03 10:10:00,43.24,43.3,43.15,43.21,83700.0,31.3746,31.4181,31.3093,31.3528,83700.0
2014-04-03 10:15:00,43.21,43.23,43.16,43.21,35900.0,31.3528,31.3673,31.3166,31.3528,35900.0
2014-04-03 10:20:00,43.21,43.22,43.06,43.07,77100.0,31.3528,31.3601,31.244,31.2512,77100.0
2014-04-03 10:25:00,43.08,43.11,43.01,43.03,68700.0,31.2585,31.2803,31.2077,31.2222,68700.0
2014-04-03 10:30:00,43.04,43.06,42.96,42.97,63300.0,31.2295,31.244,31.1714,31.1787,63300.0
2014-04-03 10:35:00,42.97,43.02,42.94,42.94,47400.0,31.1787,31.215,31.1569,31.1569,47400.0
2014-04-03 10:40:00,42.94,42.95,42.83,42.9,114500.0,31.1569,31.1642,31.0771,31.1279,114500.0
2014-04-03 10:45:00,42.91,42.96,42.9,42.92,46900.0,31.1352,31.1714,31.1279,31.1424,46900.0
2014-04-03 10:50:00,42.93,42.95,42.89,42.89,58300.0,31.1497,31.1642,31.1206,31.1206,58300.0
2014-04-03 10:55:00,42.89,42.98,42.89,42.96,22500.0,31.1206,31.1859,31.1206,31.1714,22500.0
2014-04-03 11:00:00,42.97,42.99,42.93,42.94,31300.0,31.1787,31.1932,31.1497,31.1569,31300.0
2014-04-03 11:05:00,42.94,42.96,42.92,42.96,24000.0,31.1569,31.1714,31.1424,31.1714,24000.0
2014-04-03 11:10:00,42.95,42.97,42.93,42.96,31000.0,31.1642,31.1787,31.1497,31.1714,31000.0
2014-04-03 11:15:00,42.97,42.99,42.96,42.98,22800.0,31.1787,31.1932,31.1714,31.1859,22800.0
2014-04-03 11:20:00,42.98,43.02,42.96,43.01,83800.0,31.1859,31.215,31.1714,31.2077,83800.0
2014-04-03 11:25:00,43.02,43.03,42.99,43.01,59800.0,31.215,31.2222,31.1932,31.2077,59800.0
2014-04-03 11:30:00,43.01,43.04,42.99,43.01,36400.0,31.2077,31.2295,31.1932,31.2077,36400.0
2014-04-03 11:35:00,43.0,43.04,43.0,43.03,19300.0,31.2005,31.2295,31.2005,31.2222,19300.0
2014-04-03 11:40:00,43.02,43.02,42.98,42.99,42200.0,31.215,31.215,31.1859,31.1932,42200.0
2014-04-03 11:45:00,42.98,43.01,42.91,43.0,40200.0,31.1859,31.2077,31.1352,31.2005,40200.0
2014-04-03 11:50:00,43.01,43.01,42.93,42.93,24000.0,31.2077,31.2077,31.1497,31.1497,24000.0
2014-04-03 11:55:00,42.93,42.98,42.92,42.97,30200.0,31.1497,31.1859,31.1424,31.1787,30200.0
2014-04-03 12:00:00,42.97,43.01,42.97,43.01,11400.0,31.1787,31.2077,31.1787,31.2077,11400.0
2014-04-03 12:05:00,43.0,43.01,42.97,42.97,68300.0,31.2005,31.2077,31.1787,31.1787,68300.0
2014-04-03 12:10:00,42.97,43.0,42.95,43.0,22900.0,31.1787,31.2005,31.1642,31.2005,22900.0
2014-04-03 12:15:00,43.01,43.01,42.97,43.01,14400.0,31.2077,31.2077,31.1787,31.2077,14400.0
2014-04-03 12:20:00,43.01,43.03,42.99,43.03,19900.0,31.2077,31.2222,31.1932,31.2222,19900.0
2014-04-03 12:25:00,43.03,43.07,43.02,43.07,31600.0,31.2222,31.2512,31.215,31.2512,31600.0
2014-04-03 12:30:00,43.07,43.09,43.05,43.07,19000.0,31.2512,31.2658,31.2367,31.2512,19000.0
2014-04-03 12:35:00,43.07,43.09,43.04,43.04,15900.0,31.2512,31.2658,31.2295,31.2295,15900.0
2014-04-03 12:40:00,43.05,43.05,42.97,42.97,18800.0,31.2367,31.2367,31.1787,31.1787,18800.0
2014-04-03 12:45:00,42.98,43.0,42.95,42.97,23200.0,31.1859,31.2005,31.1642,31.1787,23200.0
2014-04-03 12:50:00,42.97,42.99,42.93,42.98,16100.0,31.1787,31.1932,31.1497,31.1859,16100.0
2014-04-03 12:55:00,42.98,43.0,42.91,42.91,17300.0,31.1859,31.2005,31.1352,31.1352,17300.0
2014-04-03 13:00:00,42.92,42.96,42.91,42.93,22100.0,31.1424,31.1714,31.1352,31.1497,22100.0
2014-04-03 13:05:00,42.93,42.96,42.91,42.95,18300.0,31.1497,31.1714,31.1352,31.1642,18300.0
2014-04-03 13:10:00,42.96,42.98,42.93,42.98,18900.0,31.1714,31.1859,31.1497,31.1859,18900.0
2014-04-03 13:15:00,42.98,43.01,42.96,42.99,18800.0,31.1859,31.2077,31.1714,31.1932,18800.0
2014-04-03 13:20:00,43.0,43.03,42.99,43.03,14100.0,31.2005,31.2222,31.1932,31.2222,14100.0
2014-04-03 13:25:00,43.03,43.05,43.0,43.0,26900.0,31.2222,31.2367,31.2005,31.2005,26900.0
2014-04-03 13:30:00,43.0,43.01,42.99,43.01,14300.0,31.2005,31.2077,31.1932,31.2077,14300.0
2014-04-03 13:35:00,43.02,43.03,42.99,43.02,19000.0,31.215,31.2222,31.1932,31.215,19000.0
2014-04-03 13:40:00,43.03,43.06,43.0,43.06,26900.0,31.2222,31.244,31.2005,31.244,26900.0
2014-04-03 13:45:00,43.06,43.08,43.05,43.05,15400.0,31.244,31.2585,31.2367,31.2367,15400.0
2014-04-03 13:50:00,43.06,43.06,43.04,43.06,12500.0,31.244,31.244,31.2295,31.244,12500.0
2014-04-03 13:55:00,43.05,43.06,43.03,43.03,12900.0,31.2367,31.244,31.2222,31.2222,12900.0
2014-04-03 14:00:00,43.04,43.09,43.03,43.08,50600.0,31.2295,31.2658,31.2222,31.2585,50600.0
2014-04-03 14:05:00,43.08,43.09,43.05,43.09,12400.0,31.2585,31.2658,31.2367,31.2658,12400.0
2014-04-03 14:10:00,43.09,43.14,43.09,43.11,27100.0,31.2658,31.302,31.2658,31.2803,27100.0
2014-04-03 14:15:00,43.1,43.1,43.07,43.09,9900.0,31.273,31.273,31.2512,31.2658,9900.0
2014-04-03 14:20:00,43.09,43.1,43.08,43.09,8600.0,31.2658,31.273,31.2585,31.2658,8600.0
2014-04-03 14:25:00,43.1,43.11,43.09,43.11,41500.0,31.273,31.2803,31.2658,31.2803,41500.0
2014-04-03 14:30:00,43.1,43.16,43.1,43.16,51600.0,31.273,31.3166,31.273,31.3166,51600.0
2014-04-03 14:35:00,43.16,43.18,43.12,43.13,20400.0,31.3166,31.3311,31.2875,31.2948,20400.0
2014-04-03 14:40:00,43.13,43.15,43.13,43.13,25000.0,31.2948,31.3093,31.2948,31.2948,25000.0
2014-04-03 14:45:00,43.14,43.14,43.13,43.14,10400.0,31.302,31.302,31.2948,31.302,10400.0
2014-04-03 14:50:00,43.13,43.15,43.13,43.15,33300.0,31.2948,31.3093,31.2948,31.3093,33300.0
2014-04-03 14:55:00,43.15,43.17,43.13,43.14,60600.0,31.3093,31.3238,31.2948,31.302,60600.0
2014-04-03 15:00:00,43.15,43.19,43.15,43.18,32700.0,31.3093,31.3383,31.3093,31.3311,32700.0
2014-04-03 15:05:00,43.18,43.19,43.17,43.19,18300.0,31.3311,31.3383,31.3238,31.3383,18300.0
2014-04-03 15:10:00,43.19,43.2,43.14,43.14,39800.0,31.3383,31.3456,31.302,31.302,39800.0
2014-04-03 15:15:00,43.14,43.16,43.13,43.14,59300.0,31.302,31.3166,31.2948,31.302,59300.0
2014-04-03 15:20:00,43.13,43.15,43.12,43.14,71100.0,31.2948,31.3093,31.2875,31.302,71100.0
2014-04-03 15:25:00,43.14,43.22,43.14,43.21,57500.0,31.302,31.3601,31.302,31.3528,57500.0
2014-04-03 15:30:00,43.21,43.27,43.21,43.27,35200.0,31.3528,31.3964,31.3528,31.3964,35200.0
2014-04-03 15:35:00,43.27,43.27,43.23,43.23,80300.0,31.3964,31.3964,31.3673,31.3673,80300.0
2014-04-03 15:40:00,43.23,43.23,43.18,43.18,105400.0,31.3673,31.3673,31.3311,31.3311,105400.0
2014-04-03 15:45:00,43.18,43.18,43.12,43.12,187000.0,31.3311,31.3311,31.2875,31.2875,187000.0
2014-04-03 15:50:00,43.12,43.13,43.1,43.1,197800.0,31.2875,31.2948,31.273,31.273,197800.0
2014-04-03 15:55:00,43.1,43.19,43.09,43.16,374000.0,31.273,31.3383,31.2658,31.3166,374000.0
2014-04-04 09:30:00,43.59,43.66,43.48,43.49,89900.0,31.6286,31.6793,31.5487,31.556,89900.0
2014-04-04 09:35:00,43.5,43.57,43.48,43.57,42400.0,31.5633,31.614,31.5487,31.614,42400.0
2014-04-04 09:40:00,43.56,43.56,43.36,43.37,92100.0,31.6068,31.6068,31.4617,31.4689,92100.0
2014-04-04 09:45:00,43.37,43.42,43.26,43.27,85000.0,31.4689,31.5052,31.3891,31.3964,85000.0
2014-04-04 09:50:00,43.28,43.35,43.25,43.35,40600.0,31.4036,31.4544,31.3819,31.4544,40600.0
2014-04-04 09:55:00,43.34,43.34,43.27,43.32,50900.0,31.4472,31.4472,31.3964,31.4326,50900.0
2014-04-04 10:00:00,43.32,43.32,43.17,43.17,60000.0,31.4326,31.4326,31.3238,31.3238,60000.0
2014-04-04 10:05:00,43.17,43.2,43.15,43.19,47400.0,31.3238,31.3456,31.3093,31.3383,47400.0
2014-04-04 10:10:00,43.19,43.25,43.13,43.14,55500.0,31.3383,31.3819,31.2948,31.302,55500.0
2014-04-04 10:15:00,43.14,43.14,43.12,43.13,37900.0,31.302,31.302,31.2875,31.2948,37900.0
2014-04-04 10:20:00,43.13,43.15,43.12,43.14,52300.0,31.2948,31.3093,31.2875,31.302,52300.0
2014-04-04 10:25:00,43.14,43.16,43.11,43.15,53900.0,31.302,31.3166,31.2803,31.3093,53900.0
2014-04-04 10:30:00,43.16,43.29,43.16,43.29,52100.0,31.3166,31.4109,31.3166,31.4109,52100.0
2014-04-04 10:35:00,43.29,43.32,43.27,43.3,43000.0,31.4109,31.4326,31.3964,31.4181,43000.0
2014-04-04 10:40:00,43.3,43.37,43.3,43.34,125800.0,31.4181,31.4689,31.4181,31.4472,125800.0
2014-04-04 10:45:00,43.34,43.38,43.31,43.32,36300.0,31.4472,31.4762,31.4254,31.4326,36300.0
2014-04-04 10:50:00,43.31,43.35,43.3,43.34,45600.0,31.4254,31.4544,31.4181,31.4472,45600.0
2014-04-04 10:55:00,43.35,43.39,43.35,43.39,33200.0,31.4544,31.4834,31.4544,31.4834,33200.0
2014-04-04 11:00:00,43.39,43.39,43.36,43.36,39800.0,31.4834,31.4834,31.4617,31.4617,39800.0
2014-04-04 11:05:00,43.37,43.38,43.28,43.28,51900.0,31.4689,31.4762,31.4036,31.4036,51900.0
2014-04-04 11:10:00,43.27,43.35,43.27,43.34,32900.0,31.3964,31.4544,31.3964,31.4472,32900.0
2014-04-04 11:15:00,43.34,43.34,43.29,43.34,29700.0,31.4472,31.4472,31.4109,31.4472,29700.0
2014-04-04 11:20:00,43.34,43.39,43.34,43.37,43500.0,31.4472,31.4834,31.4472,31.4689,43500.0
2014-04-04 11:25:00,43.36,43.38,43.34,43.38,27000.0,31.4617,31.4762,31.4472,31.4762,27000.0
2014-04-04 11:30:00,43.38,43.41,43.37,43.38,44100.0,31.4762,31.4979,31.4689,31.4762,44100.0
2014-04-04 11:35:00,43.38,43.38,43.3,43.32,36400.0,31.4762,31.4762,31.4181,31.4326,36400.0
2014-04-04 11:40:00,43.32,43.32,43.27,43.28,39900.0,31.4326,31.4326,31.3964,31.4036,39900.0
2014-04-04 11:45:00,43.27,43.28,43.21,43.24,46600.0,31.3964,31.4036,31.3528,31.3746,46600.0
2014-04-04 11:50:00,43.23,43.25,43.19,43.21,29700.0,31.3673,31.3819,31.3383,31.3528,29700.0
2014-04-04 11:55:00,43.21,43.3,43.19,43.29,28400.0,31.3528,31.4181,31.3383,31.4109,28400.0
2014-04-04 12:00:00,43.3,43.3,43.15,43.15,39100.0,31.4181,31.4181,31.3093,31.3093,39100.0
2014-04-04 12:05:00,43.16,43.18,43.13,43.15,28100.0,31.3166,31.3311,31.2948,31.3093,28100.0
2014-04-04 12:10:00,43.15,43.18,43.11,43.18,51800.0,31.3093,31.3311,31.2803,31.3311,51800.0
2014-04-04 12:15:00,43.19,43.26,43.19,43.25,54400.0,31.3383,31.3891,31.3383,31.3819,54400.0
2014-04-04 12:20:00,43.25,43.3,43.22,43.28,32900.0,31.3819,31.4181,31.3601,31.4036,32900.0
2014-04-04 12:25:00,43.27,43.28,43.23,43.23,41800.0,31.3964,31.4036,31.3673,31.3673,41800.0
2014-04-04 12:30:00,43.23,43.26,43.23,43.25,35200.0,31.3673,31.3891,31.3673,31.3819,35200.0
2014-04-04 12:35:00,43.25,43.26,43.19,43.22,34700.0,31.3819,31.3891,31.3383,31.3601,34700.0
2014-04-04 12:40:00,43.22,43.23,43.19,43.2,12600.0,31.3601,31.3673,31.3383,31.3456,12600.0
2014-04-04 12:45:00,43.2,43.21,43.15,43.16,28800.0,31.3456,31.3528,31.3093,31.3166,28800.0
2014-04-04 12:50:00,43.16,43.16,43.14,43.14,19300.0,31.3166,31.3166,31.302,31.302,19300.0
2014-04-04 12:55:00,43.14,43.14,43.08,43.12,34800.0,31.302,31.302,31.2585,31.2875,34800.0
2014-04-04 13:00:00,43.13,43.17,43.11,43.16,38600.0,31.2948,31.3238,31.2803,31.3166,38600.0
2014-04-04 13:05:00,43.16,43.19,43.12,43.17,27800.0,31.3166,31.3383,31.2875,31.3238,27800.0
2014-04-04 13:10:00,43.18,43.24,43.18,43.2,81100.0,31.3311,31.3746,31.3311,31.3456,81100.0
2014-04-04 13:15:00,43.2,43.28,43.2,43.26,24300.0,31.3456,31.4036,31.3456,31.3891,24300.0
2014-04-04 13:20:00,43.25,43.26,43.21,43.22,22600.0,31.3819,31.3891,31.3528,31.3601,22600.0
2014-04-04 13:25:00,43.22,43.25,43.19,43.2,33000.0,31.3601,31.3819,31.3383,31.3456,33000.0
2014-04-04 13:30:00,43.2,43.23,43.18,43.21,42300.0,31.3456,31.3673,31.3311,31.3528,42300.0
2014-04-04 13:35:00,43.21,43.24,43.21,43.21,17800.0,31.3528,31.3746,31.3528,31.3528,17800.0
2014-04-04 13:40:00,43.21,43.29,43.19,43.26,45800.0,31.3528,31.4109,31.3383,31.3891,45800.0
2014-04-04 13:45:00,43.27,43.3,43.25,43.26,47200.0,31.3964,31.4181,31.3819,31.3891,47200.0
2014-04-04 13:50:00,43.26,43.27,43.22,43.26,23900.0,31.3891,31.3964,31.3601,31.3891,23900.0
2014-04-04 13:55:00,43.25,43.25,43.18,43.21,40800.0,31.3819,31.3819,31.3311,31.3528,40800.0
2014-04-04 14:00:00,43.22,43.24,43.2,43.21,32500.0,31.3601,31.3746,31.3456,31.3528,32500.0
2014-04-04 14:05:00,43.21,43.23,43.16,43.19,38800.0,31.3528,31.3673,31.3166,31.3383,38800.0
2014-04-04 14:10:00,43.19,43.22,43.18,43.19,27200.0,31.3383,31.3601,31.3311,31.3383,27200.0
2014-04-04 14:15:00,43.18,43.26,43.17,43.23,61200.0,31.3311,31.3891,31.3238,31.3673,61200.0
2014-04-04 14:20:00,43.22,43.23,43.15,43.16,40100.0,31.3601,31.3673,31.3093,31.3166,40100.0
2014-04-04 14:25:00,43.16,43.16,43.08,43.08,35600.0,31.3166,31.3166,31.2585,31.2585,35600.0
2014-04-04 14:30:00,43.09,43.12,43.08,43.11,35400.0,31.2658,31.2875,31.2585,31.2803,35400.0
2014-04-04 14:35:00,43.11,43.13,43.07,43.09,37600.0,31.2803,31.2948,31.2512,31.2658,37600.0
2014-04-04 14:40:00,43.09,43.12,43.07,43.08,184800.0,31.2658,31.2875,31.2512,31.2585,184800.0
2014-04-04 14:45:00,43.08,43.08,43.03,43.05,37400.0,31.2585,31.2585,31.2222,31.2367,37400.0
2014-04-04 14:50:00,43.05,43.08,43.05,43.08,27400.0,31.2367,31.2585,31.2367,31.2585,27400.0
2014-04-04 14:55:00,43.08,43.11,43.06,43.09,45200.0,31.2585,31.2803,31.244,31.2658,45200.0
2014-04-04 15:00:00,43.08,43.1,43.04,43.05,38800.0,31.2585,31.273,31.2295,31.2367,38800.0
2014-04-04 15:05:00,43.05,43.09,43.04,43.06,48000.0,31.2367,31.2658,31.2295,31.244,48000.0
2014-04-04 15:10:00,43.06,43.1,43.03,43.09,58000.0,31.244,31.273,31.2222,31.2658,58000.0
2014-04-04 15:15:00,43.09,43.12,43.04,43.12,66600.0,31.2658,31.2875,31.2295,31.2875,66600.0
2014-04-04 15:20:00,43.12,43.15,43.11,43.13,93500.0,31.2875,31.3093,31.2803,31.2948,93500.0
2014-04-04 15:25:00,43.13,43.19,43.12,43.16,64300.0,31.2948,31.3383,31.2875,31.3166,64300.0
2014-04-04 15:30:00,43.16,43.17,43.15,43.16,91100.0,31.3166,31.3238,31.3093,31.3166,91100.0
2014-04-04 15:35:00,43.16,43.18,43.15,43.15,88400.0,31.3166,31.3311,31.3093,31.3093,88400.0
2014-04-04 15:40:00,43.15,43.17,43.13,43.15,70200.0,31.3093,31.3238,31.2948,31.3093,70200.0
2014-04-04 15:45:00,43.14,43.15,43.1,43.15,107700.0,31.302,31.3093,31.273,31.3093,107700.0
2014-04-04 15:50:00,43.15,43.15,43.07,43.12,130700.0,31.3093,31.3093,31.2512,31.2875,130700.0
2014-04-04 15:55:00,43.12,43.13,43.04,43.06,177600.0,31.2875,31.2948,31.2295,31.244,177600.0
2014-04-07 09:30:00,43.03,43.41,43.02,43.38,128600.0,31.2222,31.4979,31.215,31.4762,128600.0
2014-04-07 09:35:00,43.37,43.45,43.3,43.31,24800.0,31.4689,31.527,31.4181,31.4254,24800.0
2014-04-07 09:40:00,43.31,43.36,43.28,43.34,22200.0,31.4254,31.4617,31.4036,31.4472,22200.0
2014-04-07 09:45:00,43.34,43.41,43.25,43.35,45300.0,31.4472,31.4979,31.3819,31.4544,45300.0
2014-04-07 09:50:00,43.35,43.41,43.33,43.37,23200.0,31.4544,31.4979,31.4399,31.4689,23200.0
2014-04-07 09:55:00,43.37,43.53,43.37,43.5,24100.0,31.4689,31.585,31.4689,31.5633,24100.0
2014-04-07 10:00:00,43.49,43.5,43.42,43.46,20300.0,31.556,31.5633,31.5052,31.5342,20300.0
2014-04-07 10:05:00,43.45,43.52,43.38,43.51,52300.0,31.527,31.5778,31.4762,31.5705,52300.0
2014-04-07 10:10:00,43.51,43.6,43.5,43.53,53100.0,31.5705,31.6358,31.5633,31.585,53100.0
2014-04-07 10:15:00,43.54,43.55,43.51,43.54,39700.0,31.5923,31.5995,31.5705,31.5923,39700.0
2014-04-07 10:20:00,43.53,43.57,43.53,43.55,38400.0,31.585,31.614,31.585,31.5995,38400.0
2014-04-07 10:25:00,43.55,43.55,43.48,43.49,28500.0,31.5995,31.5995,31.5487,31.556,28500.0
2014-04-07 10:30:00,43.49,43.51,43.46,43.49,40500.0,31.556,31.5705,31.5342,31.556,40500.0
2014-04-07 10:35:00,43.48,43.51,43.41,43.43,50300.0,31.5487,31.5705,31.4979,31.5125,50300.0
2014-04-07 10:40:00,43.44,43.44,43.36,43.39,44200.0,31.5197,31.5197,31.4617,31.4834,44200.0
2014-04-07 10:45:00,43.39,43.4,43.31,43.33,32600.0,31.4834,31.4907,31.4254,31.4399,32600.0
2014-04-07 10:50:00,43.33,43.4,43.31,43.4,28900.0,31.4399,31.4907,31.4254,31.4907,28900.0
2014-04-07 10:55:00,43.39,43.4,43.36,43.39,30900.0,31.4834,31.4907,31.4617,31.4834,30900.0
2014-04-07 11:00:00,43.39,43.47,43.35,43.47,59400.0,31.4834,31.5415,31.4544,31.5415,59400.0
2014-04-07 11:05:00,43.47,43.55,43.47,43.49,45900.0,31.5415,31.5995,31.5415,31.556,45900.0
2014-04-07 11:10:00,43.5,43.52,43.49,43.5,20700.0,31.5633,31.5778,31.556,31.5633,20700.0
2014-04-07 11:15:00,43.51,43.53,43.48,43.52,26900.0,31.5705,31.585,31.5487,31.5778,26900.0
2014-04-07 11:20:00,43.52,43.54,43.48,43.49,25400.0,31.5778,31.5923,31.5487,31.556,25400.0
2014-04-07 11:25:00,43.48,43.52,43.47,43.51,15500.0,31.5487,31.5778,31.5415,31.5705,15500.0
2014-04-07 11:30:00,43.51,43.54,43.48,43.5,22200.0,31.5705,31.5923,31.5487,31.5633,22200.0
2014-04-07 11:35:00,43.49,43.51,43.44,43.47,31200.0,31.556,31.5705,31.5197,31.5415,31200.0
2014-04-07 11:40:00,43.48,43.5,43.46,43.49,30900.0,31.5487,31.5633,31.5342,31.556,30900.0
2014-04-07 11:45:00,43.48,43.48,43.43,43.48,17200.0,31.5487,31.5487,31.5125,31.5487,17200.0
2014-04-07 11:50:00,43.48,43.48,43.41,43.46,27400.0,31.5487,31.5487,31.4979,31.5342,27400.0
2014-04-07 11:55:00,43.46,43.48,43.43,43.46,43700.0,31.5342,31.5487,31.5125,31.5342,43700.0
2014-04-07 12:00:00,43.45,43.49,43.42,43.48,29500.0,31.527,31.556,31.5052,31.5487,29500.0
2014-04-07 12:05:00,43.47,43.49,43.44,43.45,15300.0,31.5415,31.556,31.5197,31.527,15300.0
2014-04-07 12:10:00,43.45,43.47,43.43,43.43,30000.0,31.527,31.5415,31.5125,31.5125,30000.0
2014-04-07 12:15:00,43.44,43.46,43.4,43.42,33600.0,31.5197,31.5342,31.4907,31.5052,33600.0
2014-04-07 12:20:00,43.43,43.48,43.42,43.48,19900.0,31.5125,31.5487,31.5052,31.5487,19900.0
2014-04-07 12:25:00,43.48,43.49,43.41,43.44,31100.0,31.5487,31.556,31.4979,31.5197,31100.0
2014-04-07 12:30:00,43.44,43.48,43.42,43.47,40700.0,31.5197,31.5487,31.5052,31.5415,40700.0
2014-04-07 12:35:00,43.47,43.52,43.44,43.48,32000.0,31.5415,31.5778,31.5197,31.5487,32000.0
2014-04-07 12:40:00,43.48,43.51,43.48,43.51,29800.0,31.5487,31.5705,31.5487,31.5705,29800.0
2014-04-07 12:45:00,43.51,43.54,43.5,43.54,20700.0,31.5705,31.5923,31.5633,31.5923,20700.0
2014-04-07 12:50:00,43.54,43.6,43.54,43.59,39300.0,31.5923,31.6358,31.5923,31.6286,39300.0
2014-04-07 12:55:00,43.59,43.62,43.56,43.58,53300.0,31.6286,31.6503,31.6068,31.6213,53300.0
2014-04-07 13:00:00,43.58,43.58,43.53,43.56,37500.0,31.6213,31.6213,31.585,31.6068,37500.0
2014-04-07 13:05:00,43.55,43.56,43.49,43.49,28600.0,31.5995,31.6068,31.556,31.556,28600.0
2014-04-07 13:10:00,43.49,43.54,43.48,43.53,36500.0,31.556,31.5923,31.5487,31.585,36500.0
2014-04-07 13:15:00,43.54,43.54,43.51,43.51,20500.0,31.5923,31.5923,31.5705,31.5705,20500.0
2014-04-07 13:20:00,43.52,43.58,43.52,43.57,28400.0,31.5778,31.6213,31.5778,31.614,28400.0
2014-04-07 13:25:00,43.57,43.58,43.52,43.52,31000.0,31.614,31.6213,31.5778,31.5778,31000.0
2014-04-07 13:30:00,43.53,43.55,43.47,43.52,45800.0,31.585,31.5995,31.5415,31.5778,45800.0
2014-04-07 13:35:00,43.5,43.52,43.46,43.47,39900.0,31.5633,31.5778,31.5342,31.5415,39900.0
2014-04-07 13:40:00,43.46,43.51,43.46,43.46,35900.0,31.5342,31.5705,31.5342,31.5342,35900.0
2014-04-07 13:45:00,43.45,43.48,43.42,43.45,43000.0,31.527,31.5487,31.5052,31.527,43000.0
2014-04-07 13:50:00,43.45,43.49,43.44,43.47,20800.0,31.527,31.556,31.5197,31.5415,20800.0
2014-04-07 13:55:00,43.48,43.52,43.47,43.51,39000.0,31.5487,31.5778,31.5415,31.5705,39000.0
2014-04-07 14:00:00,43.52,43.58,43.51,43.57,36800.0,31.5778,31.6213,31.5705,31.614,36800.0
2014-04-07 14:05:00,43.57,43.59,43.55,43.57,26400.0,31.614,31.6286,31.5995,31.614,26400.0
2014-04-07 14:10:00,43.56,43.58,43.54,43.55,35700.0,31.6068,31.6213,31.5923,31.5995,35700.0
2014-04-07 14:15:00,43.54,43.61,43.54,43.6,29600.0,31.5923,31.6431,31.5923,31.6358,29600.0
2014-04-07 14:20:00,43.61,43.62,43.59,43.62,51800.0,31.6431,31.6503,31.6286,31.6503,51800.0
2014-04-07 14:25:00,43.62,43.66,43.62,43.66,59400.0,31.6503,31.6793,31.6503,31.6793,59400.0
2014-04-07 14:30:00,43.66,43.67,43.62,43.64,37600.0,31.6793,31.6866,31.6503,31.6648,37600.0
2014-04-07 14:35:00,43.64,43.66,43.62,43.65,19200.0,31.6648,31.6793,31.6503,31.6721,19200.0
2014-04-07 14:40:00,43.66,43.69,43.64,43.68,68300.0,31.6793,31.7011,31.6648,31.6939,68300.0
2014-04-07 14:45:00,43.68,43.68,43.63,43.65,43400.0,31.6939,31.6939,31.6576,31.6721,43400.0
2014-04-07 14:50:00,43.66,43.71,43.65,43.69,37400.0,31.6793,31.7156,31.6721,31.7011,37400.0
2014-04-07 14:55:00,43.68,43.75,43.68,43.72,44300.0,31.6939,31.7447,31.6939,31.7229,44300.0
2014-04-07 15:00:00,43.72,43.73,43.69,43.72,33400.0,31.7229,31.7301,31.7011,31.7229,33400.0
2014-04-07 15:05:00,43.71,43.72,43.69,43.71,36800.0,31.7156,31.7229,31.7011,31.7156,36800.0
2014-04-07 15:10:00,43.72,43.73,43.68,43.73,47800.0,31.7229,31.7301,31.6939,31.7301,47800.0
2014-04-07 15:15:00,43.73,43.73,43.67,43.72,68500.0,31.7301,31.7301,31.6866,31.7229,68500.0
2014-04-07 15:20:00,43.71,43.72,43.68,43.69,40100.0,31.7156,31.7229,31.6939,31.7011,40100.0
2014-04-07 15:25:00,43.7,43.74,43.69,43.73,33600.0,31.7084,31.7374,31.7011,31.7301,33600.0
2014-04-07 15:30:00,43.72,43.73,43.69,43.69,34400.0,31.7229,31.7301,31.7011,31.7011,34400.0
2014-04-07 15:35:00,43.7,43.73,43.69,43.69,88900.0,31.7084,31.7301,31.7011,31.7011,88900.0
2014-04-07 15:40:00,43.69,43.7,43.64,43.65,75200.0,31.7011,31.7084,31.6648,31.6721,75200.0
2014-04-07 15:45:00,43.65,43.68,43.64,43.65,154600.0,31.6721,31.6939,31.6648,31.6721,154600.0
2014-04-07 15:50:00,43.65,43.65,43.61,43.61,133400.0,31.6721,31.6721,31.6431,31.6431,133400.0
2014-04-07 15:55:00,43.61,43.65,43.58,43.61,268900.0,31.6431,31.6721,31.6213,31.6431,268900.0
2014-04-08 09:30:00,43.54,43.68,43.36,43.66,95600.0,31.5923,31.6939,31.4617,31.6793,95600.0
2014-04-08 09:35:00,43.65,43.71,43.59,43.68,39000.0,31.6721,31.7156,31.6286,31.6939,39000.0
2014-04-08 09:40:00,43.66,43.8,43.66,43.77,43500.0,31.6793,31.7809,31.6793,31.7592,43500.0
2014-04-08 09:45:00,43.77,43.77,43.56,43.64,49400.0,31.7592,31.7592,31.6068,31.6648,49400.0
2014-04-08 09:50:00,43.65,43.65,43.54,43.56,29800.0,31.6721,31.6721,31.5923,31.6068,29800.0
2014-04-08 09:55:00,43.56,43.59,43.52,43.53,33300.0,31.6068,31.6286,31.5778,31.585,33300.0
2014-04-08 10:00:00,43.53,43.58,43.5,43.51,51400.0,31.585,31.6213,31.5633,31.5705,51400.0
2014-04-08 10:05:00,43.52,43.54,43.45,43.46,49200.0,31.5778,31.5923,31.527,31.5342,49200.0
2014-04-08 10:10:00,43.46,43.46,43.39,43.4,28100.0,31.5342,31.5342,31.4834,31.4907,28100.0
2014-04-08 10:15:00,43.41,43.46,43.37,43.43,39800.0,31.4979,31.5342,31.4689,31.5125,39800.0
2014-04-08 10:20:00,43.43,43.44,43.4,43.44,39500.0,31.5125,31.5197,31.4907,31.5197,39500.0
2014-04-08 10:25:00,43.44,43.46,43.37,43.37,42800.0,31.5197,31.5342,31.4689,31.4689,42800.0
2014-04-08 10:30:00,43.37,43.43,43.33,43.41,38100.0,31.4689,31.5125,31.4399,31.4979,38100.0
2014-04-08 10:35:00,43.4,43.4,43.33,43.36,33500.0,31.4907,31.4907,31.4399,31.4617,33500.0
2014-04-08 10:40:00,43.36,43.45,43.34,43.45,55200.0,31.4617,31.527,31.4472,31.527,55200.0
2014-04-08 10:45:00,43.45,43.46,43.36,43.37,48000.0,31.527,31.5342,31.4617,31.4689,48000.0
2014-04-08 10:50:00,43.37,43.37,43.28,43.3,50500.0,31.4689,31.4689,31.4036,31.4181,50500.0
2014-04-08 10:55:00,43.3,43.3,43.23,43.24,47700.0,31.4181,31.4181,31.3673,31.3746,47700.0
2014-04-08 11:00:00,43.25,43.4,43.23,43.4,57400.0,31.3819,31.4907,31.3673,31.4907,57400.0
2014-04-08 11:05:00,43.4,43.41,43.37,43.4,44000.0,31.4907,31.4979,31.4689,31.4907,44000.0
2014-04-08 11:10:00,43.39,43.4,43.3,43.33,111300.0,31.4834,31.4907,31.4181,31.4399,111300.0
2014-04-08 11:15:00,43.32,43.42,43.31,43.39,94600.0,31.4326,31.5052,31.4254,31.4834,94600.0
2014-04-08 11:20:00,43.4,43.46,43.4,43.4,50500.0,31.4907,31.5342,31.4907,31.4907,50500.0
2014-04-08 11:25:00,43.4,43.41,43.32,43.33,29500.0,31.4907,31.4979,31.4326,31.4399,29500.0
2014-04-08 11:30:00,43.32,43.34,43.29,43.32,46600.0,31.4326,31.4472,31.4109,31.4326,46600.0
2014-04-08 11:35:00,43.32,43.35,43.31,43.34,28100.0,31.4326,31.4544,31.4254,31.4472,28100.0
2014-04-08 11:40:00,43.34,43.36,43.3,43.31,26200.0,31.4472,31.4617,31.4181,31.4254,26200.0
2014-04-08 11:45:00,43.32,43.32,43.25,43.25,23300.0,31.4326,31.4326,31.3819,31.3819,23300.0
2014-04-08 11:50:00,43.25,43.3,43.25,43.25,40900.0,31.3819,31.4181,31.3819,31.3819,40900.0
2014-04-08 11:55:00,43.25,43.34,43.25,43.33,30600.0,31.3819,31.4472,31.3819,31.4399,30600.0
2014-04-08 12:00:00,43.33,43.33,43.28,43.29,18900.0,31.4399,31.4399,31.4036,31.4109,18900.0
2014-04-08 12:05:00,43.3,43.31,43.27,43.3,22100.0,31.4181,31.4254,31.3964,31.4181,22100.0
2014-04-08 12:10:00,43.29,43.3,43.28,43.29,16100.0,31.4109,31.4181,31.4036,31.4109,16100.0
2014-04-08 12:15:00,43.3,43.31,43.27,43.27,28600.0,31.4181,31.4254,31.3964,31.3964,28600.0
2014-04-08 12:20:00,43.27,43.27,43.23,43.24,19300.0,31.3964,31.3964,31.3673,31.3746,19300.0
2014-04-08 12:25:00,43.24,43.25,43.23,43.25,13900.0,31.3746,31.3819,31.3673,31.3819,13900.0
2014-04-08 12:30:00,43.25,43.26,43.22,43.22,15300.0,31.3819,31.3891,31.3601,31.3601,15300.0
2014-04-08 12:35:00,43.22,43.23,43.21,43.22,8900.0,31.3601,31.3673,31.3528,31.3601,8900.0
2014-04-08 12:40:00,43.21,43.22,43.19,43.2,42400.0,31.3528,31.3601,31.3383,31.3456,42400.0
2014-04-08 12:45:00,43.2,43.22,43.2,43.21,16000.0,31.3456,31.3601,31.3456,31.3528,16000.0
2014-04-08 12:50:00,43.22,43.22,43.18,43.19,16800.0,31.3601,31.3601,31.3311,31.3383,16800.0
2014-04-08 12:55:00,43.19,43.21,43.18,43.21,21300.0,31.3383,31.3528,31.3311,31.3528,21300.0
2014-04-08 13:00:00,43.21,43.23,43.19,43.2,18700.0,31.3528,31.3673,31.3383,31.3456,18700.0
2014-04-08 13:05:00,43.19,43.19,43.17,43.17,13400.0,31.3383,31.3383,31.3238,31.3238,13400.0
2014-04-08 13:10:00,43.17,43.2,43.17,43.2,32100.0,31.3238,31.3456,31.3238,31.3456,32100.0
2014-04-08 13:15:00,43.2,43.21,43.19,43.19,22300.0,31.3456,31.3528,31.3383,31.3383,22300.0
2014-04-08 13:20:00,43.19,43.25,43.19,43.24,25900.0,31.3383,31.3819,31.3383,31.3746,25900.0
2014-04-08 13:25:00,43.25,43.33,43.25,43.31,35400.0,31.3819,31.4399,31.3819,31.4254,35400.0
2014-04-08 13:30:00,43.3,43.33,43.3,43.31,18600.0,31.4181,31.4399,31.4181,31.4254,18600.0
2014-04-08 13:35:00,43.31,43.37,43.29,43.37,75200.0,31.4254,31.4689,31.4109,31.4689,75200.0
2014-04-08 13:40:00,43.36,43.43,43.36,43.42,48800.0,31.4617,31.5125,31.4617,31.5052,48800.0
2014-04-08 13:45:00,43.43,43.44,43.36,43.37,49500.0,31.5125,31.5197,31.4617,31.4689,49500.0
2014-04-08 13:50:00,43.36,43.45,43.36,43.45,25000.0,31.4617,31.527,31.4617,31.527,25000.0
2014-04-08 13:55:00,43.45,43.48,43.42,43.48,55700.0,31.527,31.5487,31.5052,31.5487,55700.0
2014-04-08 14:00:00,43.48,43.48,43.46,43.48,29100.0,31.5487,31.5487,31.5342,31.5487,29100.0
2014-04-08 14:05:00,43.48,43.5,43.45,43.49,36000.0,31.5487,31.5633,31.527,31.556,36000.0
2014-04-08 14:10:00,43.49,43.54,43.49,43.53,22000.0,31.556,31.5923,31.556,31.585,22000.0
2014-04-08 14:15:00,43.53,43.54,43.49,43.51,46800.0,31.585,31.5923,31.556,31.5705,46800.0
2014-04-08 14:20:00,43.51,43.51,43.47,43.5,29700.0,31.5705,31.5705,31.5415,31.5633,29700.0
2014-04-08 14:25:00,43.5,43.55,43.5,43.52,44700.0,31.5633,31.5995,31.5633,31.5778,44700.0
2014-04-08 14:30:00,43.52,43.59,43.52,43.58,53600.0,31.5778,31.6286,31.5778,31.6213,53600.0
2014-04-08 14:35:00,43.57,43.57,43.52,43.52,39800.0,31.614,31.614,31.5778,31.5778,39800.0
2014-04-08 14:40:00,43.52,43.52,43.46,43.47,18000.0,31.5778,31.5778,31.5342,31.5415,18000.0
2014-04-08 14:45:00,43.46,43.53,43.46,43.52,42100.0,31.5342,31.585,31.5342,31.5778,42100.0
2014-04-08 14:50:00,43.52,43.55,43.48,43.48,30500.0,31.5778,31.5995,31.5487,31.5487,30500.0
2014-04-08 14:55:00,43.49,43.51,43.47,43.47,36500.0,31.556,31.5705,31.5415,31.5415,36500.0
2014-04-08 15:00:00,43.47,43.5,43.47,43.48,49400.0,31.5415,31.5633,31.5415,31.5487,49400.0
2014-04-08 15:05:00,43.48,43.55,43.48,43.55,53700.0,31.5487,31.5995,31.5487,31.5995,53700.0
2014-04-08 15:10:00,43.55,43.58,43.54,43.58,110300.0,31.5995,31.6213,31.5923,31.6213,110300.0
2014-04-08 15:15:00,43.58,43.59,43.56,43.59,80700.0,31.6213,31.6286,31.6068,31.6286,80700.0
2014-04-08 15:20:00,43.58,43.58,43.52,43.53,65600.0,31.6213,31.6213,31.5778,31.585,65600.0
2014-04-08 15:25:00,43.53,43.53,43.49,43.5,134100.0,31.585,31.585,31.556,31.5633,134100.0
2014-04-08 15:30:00,43.51,43.51,43.47,43.48,70700.0,31.5705,31.5705,31.5415,31.5487,70700.0
2014-04-08 15:35:00,43.48,43.52,43.48,43.49,45900.0,31.5487,31.5778,31.5487,31.556,45900.0
2014-04-08 15:40:00,43.5,43.5,43.47,43.48,73300.0,31.5633,31.5633,31.5415,31.5487,73300.0
2014-04-08 15:45:00,43.47,43.54,43.46,43.54,144200.0,31.5415,31.5923,31.5342,31.5923,144200.0
2014-04-08 15:50:00,43.53,43.54,43.48,43.51,139300.0,31.585,31.5923,31.5487,31.5705,139300.0
2014-04-08 15:55:00,43.51,43.55,43.5,43.54,166400.0,31.5705,31.5995,31.5633,31.5923,166400.0
2014-04-09 09:30:00,43.56,43.57,43.36,43.44,81900.0,31.6068,31.614,31.4617,31.5197,81900.0
2014-04-09 09:35:00,43.44,43.62,43.44,43.62,97500.0,31.5197,31.6503,31.5197,31.6503,97500.0
2014-04-09 09:40:00,43.61,43.74,43.61,43.66,46200.0,31.6431,31.7374,31.6431,31.6793,46200.0
2014-04-09 09:45:00,43.67,43.72,43.62,43.72,40300.0,31.6866,31.7229,31.6503,31.7229,40300.0
2014-04-09 09:50:00,43.71,43.72,43.67,43.69,24100.0,31.7156,31.7229,31.6866,31.7011,24100.0
2014-04-09 09:55:00,43.7,43.76,43.69,43.73,21900.0,31.7084,31.7519,31.7011,31.7301,21900.0
2014-04-09 10:00:00,43.73,43.88,43.73,43.86,89600.0,31.7301,31.839,31.7301,31.8245,89600.0
2014-04-09 10:05:00,43.85,43.88,43.72,43.77,51500.0,31.8172,31.839,31.7229,31.7592,51500.0
2014-04-09 10:10:00,43.78,43.8,43.75,43.75,26100.0,31.7664,31.7809,31.7447,31.7447,26100.0
2014-04-09 10:15:00,43.75,43.79,43.72,43.77,29600.0,31.7447,31.7737,31.7229,31.7592,29600.0
2014-04-09 10:20:00,43.78,43.87,43.77,43.86,33400.0,31.7664,31.8317,31.7592,31.8245,33400.0
2014-04-09 10:25:00,43.87,43.92,43.85,43.86,58500.0,31.8317,31.868,31.8172,31.8245,58500.0
2014-04-09 10:30:00,43.86,43.86,43.78,43.78,33200.0,31.8245,31.8245,31.7664,31.7664,33200.0
2014-04-09 10:35:00,43.77,43.81,43.76,43.81,27500.0,31.7592,31.7882,31.7519,31.7882,27500.0
2014-04-09 10:40:00,43.82,43.86,43.82,43.84,24800.0,31.7954,31.8245,31.7954,31.81,24800.0
2014-04-09 10:45:00,43.84,43.87,43.83,43.84,53400.0,31.81,31.8317,31.8027,31.81,53400.0
2014-04-09 10:50:00,43.83,43.89,43.79,43.8,33900.0,31.8027,31.8462,31.7737,31.7809,33900.0
2014-04-09 10:55:00,43.79,43.8,43.72,43.72,26800.0,31.7737,31.7809,31.7229,31.7229,26800.0
2014-04-09 11:00:00,43.71,43.76,43.69,43.76,36600.0,31.7156,31.7519,31.7011,31.7519,36600.0
2014-04-09 11:05:00,43.75,43.77,43.74,43.76,17000.0,31.7447,31.7592,31.7374,31.7519,17000.0
2014-04-09 11:10:00,43.77,43.78,43.75,43.75,18400.0,31.7592,31.7664,31.7447,31.7447,18400.0
2014-04-09 11:15:00,43.75,43.83,43.75,43.81,23000.0,31.7447,31.8027,31.7447,31.7882,23000.0
2014-04-09 11:20:00,43.8,43.83,43.8,43.82,20300.0,31.7809,31.8027,31.7809,31.7954,20300.0
2014-04-09 11:25:00,43.82,43.84,43.81,43.83,20500.0,31.7954,31.81,31.7882,31.8027,20500.0
2014-04-09 11:30:00,43.82,43.84,43.82,43.84,15800.0,31.7954,31.81,31.7954,31.81,15800.0
2014-04-09 11:35:00,43.84,43.84,43.8,43.84,44900.0,31.81,31.81,31.7809,31.81,44900.0
2014-04-09 11:40:00,43.84,43.91,43.83,43.91,82200.0,31.81,31.8607,31.8027,31.8607,82200.0
2014-04-09 11:45:00,43.92,43.95,43.88,43.94,29600.0,31.868,31.8898,31.839,31.8825,29600.0
2014-04-09 11:50:00,43.95,43.99,43.94,43.98,50500.0,31.8898,31.9188,31.8825,31.9115,50500.0
2014-04-09 11:55:00,43.97,43.99,43.94,43.95,37500.0,31.9043,31.9188,31.8825,31.8898,37500.0
2014-04-09 12:00:00,43.95,43.98,43.94,43.94,51100.0,31.8898,31.9115,31.8825,31.8825,51100.0
2014-04-09 12:05:00,43.94,43.95,43.91,43.91,23800.0,31.8825,31.8898,31.8607,31.8607,23800.0
2014-04-09 12:10:00,43.91,43.92,43.85,43.86,31400.0,31.8607,31.868,31.8172,31.8245,31400.0
2014-04-09 12:15:00,43.86,43.87,43.85,43.86,21700.0,31.8245,31.8317,31.8172,31.8245,21700.0
2014-04-09 12:20:00,43.86,43.89,43.86,43.89,24700.0,31.8245,31.8462,31.8245,31.8462,24700.0
2014-04-09 12:25:00,43.89,43.97,43.88,43.97,38700.0,31.8462,31.9043,31.839,31.9043,38700.0
2014-04-09 12:30:00,43.97,43.98,43.96,43.96,56800.0,31.9043,31.9115,31.897,31.897,56800.0
2014-04-09 12:35:00,43.96,43.99,43.95,43.98,19800.0,31.897,31.9188,31.8898,31.9115,19800.0
2014-04-09 12:40:00,43.98,44.0,43.98,44.0,29800.0,31.9115,31.926,31.9115,31.926,29800.0
2014-04-09 12:45:00,44.0,44.08,43.99,44.08,145900.0,31.926,31.9841,31.9188,31.9841,145900.0
2014-04-09 12:50:00,44.08,44.1,44.07,44.09,28300.0,31.9841,31.9986,31.9768,31.9914,28300.0
2014-04-09 12:55:00,44.1,44.17,44.1,44.11,68700.0,31.9986,32.0494,31.9986,32.0059,68700.0
2014-04-09 13:00:00,44.11,44.12,44.04,44.04,56000.0,32.0059,32.0131,31.9551,31.9551,56000.0
2014-04-09 13:05:00,44.05,44.05,44.04,44.04,18100.0,31.9623,31.9623,31.9551,31.9551,18100.0
2014-04-09 13:10:00,44.04,44.09,43.99,44.08,57500.0,31.9551,31.9914,31.9188,31.9841,57500.0
2014-04-09 13:15:00,44.07,44.16,44.07,44.16,51500.0,31.9768,32.0421,31.9768,32.0421,51500.0
2014-04-09 13:20:00,44.14,44.19,44.13,44.19,33500.0,32.0276,32.0639,32.0204,32.0639,33500.0
2014-04-09 13:25:00,44.19,44.19,44.14,44.14,37100.0,32.0639,32.0639,32.0276,32.0276,37100.0
2014-04-09 13:30:00,44.14,44.18,44.14,44.16,56200.0,32.0276,32.0567,32.0276,32.0421,56200.0
2014-04-09 13:35:00,44.16,44.17,44.14,44.15,59700.0,32.0421,32.0494,32.0276,32.0349,59700.0
2014-04-09 13:40:00,44.15,44.16,44.11,44.16,27600.0,32.0349,32.0421,32.0059,32.0421,27600.0
2014-04-09 13:45:00,44.16,44.16,44.14,44.15,13500.0,32.0421,32.0421,32.0276,32.0349,13500.0
2014-04-09 13:50:00,44.15,44.19,44.15,44.19,25600.0,32.0349,32.0639,32.0349,32.0639,25600.0
2014-04-09 13:55:00,44.2,44.2,44.16,44.16,16700.0,32.0712,32.0712,32.0421,32.0421,16700.0
2014-04-09 14:00:00,44.16,44.27,44.16,44.27,68900.0,32.0421,32.122,32.0421,32.122,68900.0
2014-04-09 14:05:00,44.27,44.35,44.26,44.34,43000.0,32.122,32.18,32.1147,32.1727,43000.0
2014-04-09 14:10:00,44.34,44.36,44.29,44.29,58100.0,32.1727,32.1873,32.1365,32.1365,58100.0
2014-04-09 14:15:00,44.3,44.38,44.29,44.37,43800.0,32.1437,32.2018,32.1365,32.1945,43800.0
2014-04-09 14:20:00,44.37,44.42,44.37,44.39,47700.0,32.1945,32.2308,32.1945,32.209,47700.0
2014-04-09 14:25:00,44.39,44.4,44.34,44.36,39100.0,32.209,32.2163,32.1727,32.1873,39100.0
2014-04-09 14:30:00,44.34,44.36,44.3,44.31,26100.0,32.1727,32.1873,32.1437,32.151,26100.0
2014-04-09 14:35:00,44.31,44.33,44.25,44.25,74100.0,32.151,32.1655,32.1074,32.1074,74100.0
2014-04-09 14:40:00,44.25,44.26,44.22,44.22,36900.0,32.1074,32.1147,32.0857,32.0857,36900.0
2014-04-09 14:45:00,44.22,44.29,44.22,44.29,38200.0,32.0857,32.1365,32.0857,32.1365,38200.0
2014-04-09 14:50:00,44.29,44.29,44.27,44.27,26700.0,32.1365,32.1365,32.122,32.122,26700.0
2014-04-09 14:55:00,44.27,44.28,44.25,44.27,38700.0,32.122,32.1292,32.1074,32.122,38700.0
2014-04-09 15:00:00,44.28,44.29,44.27,44.27,35300.0,32.1292,32.1365,32.122,32.122,35300.0
2014-04-09 15:05:00,44.29,44.34,44.28,44.32,37200.0,32.1365,32.1727,32.1292,32.1582,37200.0
2014-04-09 15:10:00,44.32,44.37,44.32,44.34,46800.0,32.1582,32.1945,32.1582,32.1727,46800.0
2014-04-09 15:15:00,44.34,44.38,44.34,44.38,53700.0,32.1727,32.2018,32.1727,32.2018,53700.0
2014-04-09 15:20:00,44.38,44.4,44.37,44.38,71500.0,32.2018,32.2163,32.1945,32.2018,71500.0
2014-04-09 15:25:00,44.39,44.39,44.36,44.37,33700.0,32.209,32.209,32.1873,32.1945,33700.0
2014-04-09 15:30:00,44.36,44.4,44.33,44.38,69500.0,32.1873,32.2163,32.1655,32.2018,69500.0
2014-04-09 15:35:00,44.39,44.4,44.37,44.38,54600.0,32.209,32.2163,32.1945,32.2018,54600.0
2014-04-09 15:40:00,44.37,44.46,44.37,44.45,91900.0,32.1945,32.2598,32.1945,32.2526,91900.0
2014-04-09 15:45:00,44.45,44.46,44.37,44.39,105000.0,32.2526,32.2598,32.1945,32.209,105000.0
2014-04-09 15:50:00,44.4,44.41,44.38,44.38,85100.0,32.2163,32.2235,32.2018,32.2018,85100.0
2014-04-09 15:55:00,44.39,44.41,44.36,44.39,259700.0,32.209,32.2235,32.1873,32.209,259700.0
2014-04-10 09:30:00,44.45,44.52,44.3,44.52,74100.0,32.2526,32.3034,32.1437,32.3034,74100.0
2014-04-10 09:35:00,44.51,44.56,44.47,44.54,49600.0,32.2961,32.3324,32.2671,32.3179,49600.0
2014-04-10 09:40:00,44.53,44.59,44.49,44.53,53700.0,32.3106,32.3541,32.2816,32.3106,53700.0
2014-04-10 09:45:00,44.54,44.64,44.52,44.55,34800.0,32.3179,32.3904,32.3034,32.3251,34800.0
2014-04-10 09:50:00,44.54,44.58,44.48,44.58,42300.0,32.3179,32.3469,32.2743,32.3469,42300.0
2014-04-10 09:55:00,44.58,44.63,44.49,44.5,91600.0,32.3469,32.3832,32.2816,32.2888,91600.0
2014-04-10 10:00:00,44.51,44.57,44.46,44.57,78400.0,32.2961,32.3396,32.2598,32.3396,78400.0
2014-04-10 10:05:00,44.56,44.69,44.56,44.69,38000.0,32.3324,32.4267,32.3324,32.4267,38000.0
2014-04-10 10:10:00,44.69,44.74,44.68,44.69,54800.0,32.4267,32.463,32.4195,32.4267,54800.0
2014-04-10 10:15:00,44.69,44.73,44.59,44.6,69100.0,32.4267,32.4557,32.3541,32.3614,69100.0
2014-04-10 10:20:00,44.61,44.61,44.57,44.57,32300.0,32.3687,32.3687,32.3396,32.3396,32300.0
2014-04-10 10:25:00,44.58,44.6,44.53,44.6,49000.0,32.3469,32.3614,32.3106,32.3614,49000.0
2014-04-10 10:30:00,44.59,44.66,44.58,44.66,73400.0,32.3541,32.4049,32.3469,32.4049,73400.0
2014-04-10 10:35:00,44.65,44.67,44.55,44.62,234600.0,32.3977,32.4122,32.3251,32.3759,234600.0
2014-04-10 10:40:00,44.62,44.66,44.54,44.55,157300.0,32.3759,32.4049,32.3179,32.3251,157300.0
2014-04-10 10:45:00,44.55,44.57,44.47,44.48,34600.0,32.3251,32.3396,32.2671,32.2743,34600.0
2014-04-10 10:50:00,44.47,44.55,44.46,44.54,19900.0,32.2671,32.3251,32.2598,32.3179,19900.0
2014-04-10 10:55:00,44.54,44.54,44.46,44.5,33400.0,32.3179,32.3179,32.2598,32.2888,33400.0
2014-04-10 11:00:00,44.5,44.52,44.42,44.42,70500.0,32.2888,32.3034,32.2308,32.2308,70500.0
2014-04-10 11:05:00,44.42,44.49,44.35,44.49,31200.0,32.2308,32.2816,32.18,32.2816,31200.0
2014-04-10 11:10:00,44.48,44.56,44.47,44.55,36400.0,32.2743,32.3324,32.2671,32.3251,36400.0
2014-04-10 11:15:00,44.55,44.58,44.5,44.5,42800.0,32.3251,32.3469,32.2888,32.2888,42800.0
2014-04-10 11:20:00,44.5,44.5,44.41,44.47,41200.0,32.2888,32.2888,32.2235,32.2671,41200.0
2014-04-10 11:25:00,44.47,44.48,44.32,44.33,61000.0,32.2671,32.2743,32.1582,32.1655,61000.0
2014-04-10 11:30:00,44.33,44.48,44.33,44.48,45600.0,32.1655,32.2743,32.1655,32.2743,45600.0
2014-04-10 11:35:00,44.48,44.5,44.44,44.49,32500.0,32.2743,32.2888,32.2453,32.2816,32500.0
2014-04-10 11:40:00,44.49,44.54,44.49,44.54,20500.0,32.2816,32.3179,32.2816,32.3179,20500.0
2014-04-10 11:45:00,44.54,44.55,44.5,44.53,34100.0,32.3179,32.3251,32.2888,32.3106,34100.0
2014-04-10 11:50:00,44.53,44.6,44.5,44.54,84900.0,32.3106,32.3614,32.2888,32.3179,84900.0
2014-04-10 11:55:00,44.54,44.57,44.5,44.56,63900.0,32.3179,32.3396,32.2888,32.3324,63900.0
2014-04-10 12:00:00,44.56,44.57,44.39,44.41,60300.0,32.3324,32.3396,32.209,32.2235,60300.0
2014-04-10 12:05:00,44.41,44.46,44.38,44.43,37300.0,32.2235,32.2598,32.2018,32.2381,37300.0
2014-04-10 12:10:00,44.43,44.43,44.34,44.37,65100.0,32.2381,32.2381,32.1727,32.1945,65100.0
2014-04-10 12:15:00,44.36,44.42,44.36,44.4,36500.0,32.1873,32.2308,32.1873,32.2163,36500.0
2014-04-10 12:20:00,44.4,44.4,44.33,44.34,58600.0,32.2163,32.2163,32.1655,32.1727,58600.0
2014-04-10 12:25:00,44.34,44.36,44.28,44.29,55300.0,32.1727,32.1873,32.1292,32.1365,55300.0
2014-04-10 12:30:00,44.3,44.33,44.28,44.31,22800.0,32.1437,32.1655,32.1292,32.151,22800.0
2014-04-10 12:35:00,44.31,44.35,44.3,44.35,20300.0,32.151,32.18,32.1437,32.18,20300.0
2014-04-10 12:40:00,44.34,44.34,44.28,44.29,34900.0,32.1727,32.1727,32.1292,32.1365,34900.0
2014-04-10 12:45:00,44.28,44.37,44.26,44.37,34300.0,32.1292,32.1945,32.1147,32.1945,34300.0
2014-04-10 12:50:00,44.36,44.41,44.35,44.4,32300.0,32.1873,32.2235,32.18,32.2163,32300.0
2014-04-10 12:55:00,44.39,44.4,44.31,44.31,27500.0,32.209,32.2163,32.151,32.151,27500.0
2014-04-10 13:00:00,44.3,44.33,44.26,44.33,22900.0,32.1437,32.1655,32.1147,32.1655,22900.0
2014-04-10 13:05:00,44.34,44.34,44.33,44.34,16200.0,32.1727,32.1727,32.1655,32.1727,16200.0
2014-04-10 13:10:00,44.34,44.37,44.31,44.32,28700.0,32.1727,32.1945,32.151,32.1582,28700.0
2014-04-10 13:15:00,44.32,44.33,44.22,44.24,28600.0,32.1582,32.1655,32.0857,32.1002,28600.0
2014-04-10 13:20:00,44.25,44.27,44.21,44.27,31600.0,32.1074,32.122,32.0784,32.122,31600.0
2014-04-10 13:25:00,44.27,44.27,44.17,44.22,134500.0,32.122,32.122,32.0494,32.0857,134500.0
2014-04-10 13:30:00,44.21,44.25,44.2,44.24,34800.0,32.0784,32.1074,32.0712,32.1002,34800.0
2014-04-10 13:35:00,44.25,44.31,44.25,44.3,32400.0,32.1074,32.151,32.1074,32.1437,32400.0
2014-04-10 13:40:00,44.3,44.34,44.29,44.34,21300.0,32.1437,32.1727,32.1365,32.1727,21300.0
2014-04-10 13:45:00,44.35,44.39,44.34,44.37,57800.0,32.18,32.209,32.1727,32.1945,57800.0
2014-04-10 13:50:00,44.36,44.41,44.35,44.41,39000.0,32.1873,32.2235,32.18,32.2235,39000.0
2014-04-10 13:55:00,44.42,44.43,44.35,44.39,35900.0,32.2308,32.2381,32.18,32.209,35900.0
2014-04-10 14:00:00,44.39,44.42,44.37,44.42,37700.0,32.209,32.2308,32.1945,32.2308,37700.0
2014-04-10 14:05:00,44.43,44.46,44.4,44.4,31200.0,32.2381,32.2598,32.2163,32.2163,31200.0
2014-04-10 14:10:00,44.4,44.42,44.39,44.42,20600.0,32.2163,32.2308,32.209,32.2308,20600.0
2014-04-10 14:15:00,44.42,44.42,44.36,44.4,40100.0,32.2308,32.2308,32.1873,32.2163,40100.0
2014-04-10 14:20:00,44.39,44.43,44.37,44.39,69100.0,32.209,32.2381,32.1945,32.209,69100.0
2014-04-10 14:25:00,44.39,44.39,44.32,44.32,26800.0,32.209,32.209,32.1582,32.1582,26800.0
2014-04-10 14:30:00,44.31,44.32,44.28,44.29,23000.0,32.151,32.1582,32.1292,32.1365,23000.0
2014-04-10 14:35:00,44.29,44.3,44.21,44.28,25200.0,32.1365,32.1437,32.0784,32.1292,25200.0
2014-04-10 14:40:00,44.27,44.3,44.26,44.29,22200.0,32.122,32.1437,32.1147,32.1365,22200.0
2014-04-10 14:45:00,44.29,44.3,44.22,44.23,40100.0,32.1365,32.1437,32.0857,32.0929,40100.0
2014-04-10 14:50:00,44.23,44.27,44.22,44.25,37100.0,32.0929,32.122,32.0857,32.1074,37100.0
2014-04-10 14:55:00,44.24,44.27,44.22,44.24,38200.0,32.1002,32.122,32.0857,32.1002,38200.0
2014-04-10 15:00:00,44.24,44.25,44.07,44.1,85100.0,32.1002,32.1074,31.9768,31.9986,85100.0
2014-04-10 15:05:00,44.09,44.11,44.04,44.05,78000.0,31.9914,32.0059,31.9551,31.9623,78000.0
2014-04-10 15:10:00,44.05,44.13,44.04,44.1,45300.0,31.9623,32.0204,31.9551,31.9986,45300.0
2014-04-10 15:15:00,44.11,44.19,44.11,44.19,41200.0,32.0059,32.0639,32.0059,32.0639,41200.0
2014-04-10 15:20:00,44.19,44.19,44.09,44.13,119700.0,32.0639,32.0639,31.9914,32.0204,119700.0
2014-04-10 15:25:00,44.14,44.17,44.09,44.15,52400.0,32.0276,32.0494,31.9914,32.0349,52400.0
2014-04-10 15:30:00,44.15,44.18,44.1,44.16,66800.0,32.0349,32.0567,31.9986,32.0421,66800.0
2014-04-10 15:35:00,44.16,44.2,44.14,44.17,59700.0,32.0421,32.0712,32.0276,32.0494,59700.0
2014-04-10 15:40:00,44.17,44.2,44.15,44.2,60000.0,32.0494,32.0712,32.0349,32.0712,60000.0
2014-04-10 15:45:00,44.21,44.26,44.21,44.23,88700.0,32.0784,32.1147,32.0784,32.0929,88700.0
2014-04-10 15:50:00,44.23,44.23,44.18,44.18,86200.0,32.0929,32.0929,32.0567,32.0567,86200.0
2014-04-10 15:55:00,44.19,44.21,44.16,44.17,441200.0,32.0639,32.0784,32.0421,32.0494,441200.0
2014-04-11 09:30:00,44.26,44.4,44.15,44.3,84800.0,32.1147,32.2163,32.0349,32.1437,84800.0
2014-04-11 09:35:00,44.28,44.35,44.28,44.29,44700.0,32.1292,32.18,32.1292,32.1365,44700.0
2014-04-11 09:40:00,44.3,44.32,44.25,44.29,41600.0,32.1437,32.1582,32.1074,32.1365,41600.0
2014-04-11 09:45:00,44.29,44.34,44.26,44.34,30500.0,32.1365,32.1727,32.1147,32.1727,30500.0
2014-04-11 09:50:00,44.33,44.36,44.27,44.3,35500.0,32.1655,32.1873,32.122,32.1437,35500.0
2014-04-11 09:55:00,44.29,44.3,44.16,44.21,37200.0,32.1365,32.1437,32.0421,32.0784,37200.0
2014-04-11 10:00:00,44.21,44.27,44.19,44.21,60600.0,32.0784,32.122,32.0639,32.0784,60600.0
2014-04-11 10:05:00,44.21,44.26,44.2,44.21,85100.0,32.0784,32.1147,32.0712,32.0784,85100.0
2014-04-11 10:10:00,44.23,44.25,44.16,44.19,71700.0,32.0929,32.1074,32.0421,32.0639,71700.0
2014-04-11 10:15:00,44.18,44.26,44.08,44.17,70700.0,32.0567,32.1147,31.9841,32.0494,70700.0
2014-04-11 10:20:00,44.16,44.22,44.14,44.18,55900.0,32.0421,32.0857,32.0276,32.0567,55900.0
2014-04-11 10:25:00,44.19,44.21,44.14,44.21,47500.0,32.0639,32.0784,32.0276,32.0784,47500.0
2014-04-11 10:30:00,44.2,44.26,44.19,44.26,49600.0,32.0712,32.1147,32.0639,32.1147,49600.0
2014-04-11 10:35:00,44.25,44.27,44.22,44.27,54100.0,32.1074,32.122,32.0857,32.122,54100.0
2014-04-11 10:40:00,44.27,44.3,44.25,44.27,46300.0,32.122,32.1437,32.1074,32.122,46300.0
2014-04-11 10:45:00,44.28,44.29,44.24,44.24,37500.0,32.1292,32.1365,32.1002,32.1002,37500.0
2014-04-11 10:50:00,44.25,44.36,44.23,44.36,34400.0,32.1074,32.1873,32.0929,32.1873,34400.0
2014-04-11 10:55:00,44.36,44.42,44.36,44.4,47400.0,32.1873,32.2308,32.1873,32.2163,47400.0
2014-04-11 11:00:00,44.4,44.41,44.35,44.37,86600.0,32.2163,32.2235,32.18,32.1945,86600.0
2014-04-11 11:05:00,44.38,44.41,44.34,44.39,45700.0,32.2018,32.2235,32.1727,32.209,45700.0
2014-04-11 11:10:00,44.39,44.45,44.36,44.45,55800.0,32.209,32.2526,32.1873,32.2526,55800.0
2014-04-11 11:15:00,44.45,44.45,44.35,44.36,67700.0,32.2526,32.2526,32.18,32.1873,67700.0
2014-04-11 11:20:00,44.37,44.37,44.24,44.26,28600.0,32.1945,32.1945,32.1002,32.1147,28600.0
2014-04-11 11:25:00,44.26,44.29,44.25,44.27,21100.0,32.1147,32.1365,32.1074,32.122,21100.0
2014-04-11 11:30:00,44.27,44.27,44.16,44.18,21300.0,32.122,32.122,32.0421,32.0567,21300.0
2014-04-11 11:35:00,44.18,44.18,44.14,44.17,68400.0,32.0567,32.0567,32.0276,32.0494,68400.0
2014-04-11 11:40:00,44.17,44.2,44.15,44.2,76700.0,32.0494,32.0712,32.0349,32.0712,76700.0
2014-04-11 11:45:00,44.2,44.22,44.19,44.22,55900.0,32.0712,32.0857,32.0639,32.0857,55900.0
2014-04-11 11:50:00,44.21,44.26,44.19,44.25,75600.0,32.0784,32.1147,32.0639,32.1074,75600.0
2014-04-11 11:55:00,44.25,44.28,44.24,44.28,33700.0,32.1074,32.1292,32.1002,32.1292,33700.0
2014-04-11 12:00:00,44.28,44.28,44.25,44.26,34200.0,32.1292,32.1292,32.1074,32.1147,34200.0
2014-04-11 12:05:00,44.26,44.28,44.24,44.25,29700.0,32.1147,32.1292,32.1002,32.1074,29700.0
2014-04-11 12:10:00,44.25,44.27,44.21,44.21,28200.0,32.1074,32.122,32.0784,32.0784,28200.0
2014-04-11 12:15:00,44.21,44.27,44.21,44.24,80700.0,32.0784,32.122,32.0784,32.1002,80700.0
2014-04-11 12:20:00,44.24,44.26,44.22,44.25,49100.0,32.1002,32.1147,32.0857,32.1074,49100.0
2014-04-11 12:25:00,44.25,44.26,44.23,44.24,45300.0,32.1074,32.1147,32.0929,32.1002,45300.0
2014-04-11 12:30:00,44.24,44.25,44.17,44.17,126900.0,32.1002,32.1074,32.0494,32.0494,126900.0
2014-04-11 12:35:00,44.17,44.21,44.17,44.21,21500.0,32.0494,32.0784,32.0494,32.0784,21500.0
2014-04-11 12:40:00,44.22,44.26,44.21,44.23,39300.0,32.0857,32.1147,32.0784,32.0929,39300.0
2014-04-11 12:45:00,44.23,44.23,44.21,44.22,31200.0,32.0929,32.0929,32.0784,32.0857,31200.0
2014-04-11 12:50:00,44.22,44.22,44.16,44.2,89300.0,32.0857,32.0857,32.0421,32.0712,89300.0
2014-04-11 12:55:00,44.2,44.21,44.19,44.2,40300.0,32.0712,32.0784,32.0639,32.0712,40300.0
2014-04-11 13:00:00,44.2,44.23,44.19,44.2,53500.0,32.0712,32.0929,32.0639,32.0712,53500.0
2014-04-11 13:05:00,44.2,44.21,44.14,44.16,94200.0,32.0712,32.0784,32.0276,32.0421,94200.0
2014-04-11 13:10:00,44.16,44.22,44.16,44.18,28100.0,32.0421,32.0857,32.0421,32.0567,28100.0
2014-04-11 13:15:00,44.19,44.21,44.17,44.17,19500.0,32.0639,32.0784,32.0494,32.0494,19500.0
2014-04-11 13:20:00,44.17,44.21,44.16,44.18,117900.0,32.0494,32.0784,32.0421,32.0567,117900.0
2014-04-11 13:25:00,44.18,44.22,44.17,44.22,41700.0,32.0567,32.0857,32.0494,32.0857,41700.0
2014-04-11 13:30:00,44.21,44.25,44.19,44.25,45400.0,32.0784,32.1074,32.0639,32.1074,45400.0
2014-04-11 13:35:00,44.24,44.25,44.22,44.22,13800.0,32.1002,32.1074,32.0857,32.0857,13800.0
2014-04-11 13:40:00,44.23,44.27,44.23,44.25,28600.0,32.0929,32.122,32.0929,32.1074,28600.0
2014-04-11 13:45:00,44.25,44.3,44.25,44.29,27700.0,32.1074,32.1437,32.1074,32.1365,27700.0
2014-04-11 13:50:00,44.29,44.32,44.27,44.31,42400.0,32.1365,32.1582,32.122,32.151,42400.0
2014-04-11 13:55:00,44.3,44.31,44.24,44.26,67800.0,32.1437,32.151,32.1002,32.1147,67800.0
2014-04-11 14:00:00,44.25,44.3,44.25,44.27,33300.0,32.1074,32.1437,32.1074,32.122,33300.0
2014-04-11 14:05:00,44.28,44.31,44.28,44.31,15300.0,32.1292,32.151,32.1292,32.151,15300.0
2014-04-11 14:10:00,44.31,44.31,44.27,44.28,19100.0,32.151,32.151,32.122,32.1292,19100.0
2014-04-11 14:15:00,44.28,44.29,44.26,44.28,24600.0,32.1292,32.1365,32.1147,32.1292,24600.0
2014-04-11 14:20:00,44.28,44.28,44.23,44.25,43200.0,32.1292,32.1292,32.0929,32.1074,43200.0
2014-04-11 14:25:00,44.25,44.28,44.24,44.26,61900.0,32.1074,32.1292,32.1002,32.1147,61900.0
2014-04-11 14:30:00,44.26,44.29,44.25,44.29,39300.0,32.1147,32.1365,32.1074,32.1365,39300.0
2014-04-11 14:35:00,44.29,44.3,44.25,44.27,21600.0,32.1365,32.1437,32.1074,32.122,21600.0
2014-04-11 14:40:00,44.26,44.28,44.23,44.23,51500.0,32.1147,32.1292,32.0929,32.0929,51500.0
2014-04-11 14:45:00,44.23,44.27,44.22,44.22,55400.0,32.0929,32.122,32.0857,32.0857,55400.0
2014-04-11 14:50:00,44.22,44.33,44.19,44.33,98300.0,32.0857,32.1655,32.0639,32.1655,98300.0
2014-04-11 14:55:00,44.32,44.33,44.27,44.28,37400.0,32.1582,32.1655,32.122,32.1292,37400.0
2014-04-11 15:00:00,44.27,44.29,44.24,44.29,50100.0,32.122,32.1365,32.1002,32.1365,50100.0
2014-04-11 15:05:00,44.28,44.32,44.23,44.31,35700.0,32.1292,32.1582,32.0929,32.151,35700.0
2014-04-11 15:10:00,44.31,44.34,44.3,44.33,44800.0,32.151,32.1727,32.1437,32.1655,44800.0
2014-04-11 15:15:00,44.33,44.34,44.31,44.34,60000.0,32.1655,32.1727,32.151,32.1727,60000.0
2014-04-11 15:20:00,44.34,44.39,44.34,44.39,34400.0,32.1727,32.209,32.1727,32.209,34400.0
2014-04-11 15:25:00,44.39,44.39,44.36,44.38,35500.0,32.209,32.209,32.1873,32.2018,35500.0
2014-04-11 15:30:00,44.38,44.39,44.36,44.37,93100.0,32.2018,32.209,32.1873,32.1945,93100.0
2014-04-11 15:35:00,44.37,44.39,44.37,44.37,40400.0,32.1945,32.209,32.1945,32.1945,40400.0
2014-04-11 15:40:00,44.38,44.42,44.37,44.41,239900.0,32.2018,32.2308,32.1945,32.2235,239900.0
2014-04-11 15:45:00,44.4,44.42,44.36,44.41,179600.0,32.2163,32.2308,32.1873,32.2235,179600.0
2014-04-11 15:50:00,44.41,44.41,44.36,44.38,189800.0,32.2235,32.2235,32.1873,32.2018,189800.0
2014-04-11 15:55:00,44.38,44.42,44.37,44.4,451500.0,32.2018,32.2308,32.1945,32.2163,451500.0
2014-04-14 09:30:00,44.55,44.6,44.36,44.39,127600.0,32.3251,32.3614,32.1873,32.209,127600.0
2014-04-14 09:35:00,44.38,44.48,44.37,44.43,45500.0,32.2018,32.2743,32.1945,32.2381,45500.0
2014-04-14 09:40:00,44.45,44.48,44.39,44.43,39500.0,32.2526,32.2743,32.209,32.2381,39500.0
2014-04-14 09:45:00,44.42,44.52,44.38,44.47,53000.0,32.2308,32.3034,32.2018,32.2671,53000.0
2014-04-14 09:50:00,44.47,44.48,44.39,44.39,47200.0,32.2671,32.2743,32.209,32.209,47200.0
2014-04-14 09:55:00,44.39,44.46,44.38,44.39,25100.0,32.209,32.2598,32.2018,32.209,25100.0
2014-04-14 10:00:00,44.39,44.43,44.37,44.41,25600.0,32.209,32.2381,32.1945,32.2235,25600.0
2014-04-14 10:05:00,44.41,44.44,44.39,44.4,33100.0,32.2235,32.2453,32.209,32.2163,33100.0
2014-04-14 10:10:00,44.4,44.43,44.38,44.41,37500.0,32.2163,32.2381,32.2018,32.2235,37500.0
2014-04-14 10:15:00,44.41,44.47,44.4,44.46,25400.0,32.2235,32.2671,32.2163,32.2598,25400.0
2014-04-14 10:20:00,44.46,44.49,44.42,44.45,35200.0,32.2598,32.2816,32.2308,32.2526,35200.0
2014-04-14 10:25:00,44.46,44.51,44.43,44.49,35200.0,32.2598,32.2961,32.2381,32.2816,35200.0
2014-04-14 10:30:00,44.5,44.6,44.49,44.57,36600.0,32.2888,32.3614,32.2816,32.3396,36600.0
2014-04-14 10:35:00,44.58,44.62,44.56,44.61,31800.0,32.3469,32.3759,32.3324,32.3687,31800.0
2014-04-14 10:40:00,44.61,44.62,44.58,44.61,28600.0,32.3687,32.3759,32.3469,32.3687,28600.0
2014-04-14 10:45:00,44.61,44.66,44.61,44.64,37400.0,32.3687,32.4049,32.3687,32.3904,37400.0
2014-04-14 10:50:00,44.63,44.64,44.57,44.57,59600.0,32.3832,32.3904,32.3396,32.3396,59600.0
2014-04-14 10:55:00,44.57,44.59,44.55,44.58,41800.0,32.3396,32.3541,32.3251,32.3469,41800.0
2014-04-14 11:00:00,44.58,44.61,44.54,44.6,56600.0,32.3469,32.3687,32.3179,32.3614,56600.0
2014-04-14 11:05:00,44.59,44.61,44.56,44.57,45800.0,32.3541,32.3687,32.3324,32.3396,45800.0
2014-04-14 11:10:00,44.57,44.58,44.53,44.56,53900.0,32.3396,32.3469,32.3106,32.3324,53900.0
2014-04-14 11:15:00,44.57,44.59,44.55,44.57,32400.0,32.3396,32.3541,32.3251,32.3396,32400.0
2014-04-14 11:20:00,44.56,44.57,44.55,44.55,19400.0,32.3324,32.3396,32.3251,32.3251,19400.0
2014-04-14 11:25:00,44.55,44.58,44.55,44.55,32400.0,32.3251,32.3469,32.3251,32.3251,32400.0
2014-04-14 11:30:00,44.55,44.58,44.55,44.56,35000.0,32.3251,32.3469,32.3251,32.3324,35000.0
2014-04-14 11:35:00,44.56,44.59,44.55,44.59,19500.0,32.3324,32.3541,32.3251,32.3541,19500.0
2014-04-14 11:40:00,44.59,44.62,44.58,44.62,29000.0,32.3541,32.3759,32.3469,32.3759,29000.0
2014-04-14 11:45:00,44.62,44.62,44.59,44.61,18700.0,32.3759,32.3759,32.3541,32.3687,18700.0
2014-04-14 11:50:00,44.62,44.62,44.59,44.59,14500.0,32.3759,32.3759,32.3541,32.3541,14500.0
2014-04-14 11:55:00,44.59,44.6,44.56,44.56,24000.0,32.3541,32.3614,32.3324,32.3324,24000.0
2014-04-14 12:00:00,44.56,44.57,44.55,44.57,14400.0,32.3324,32.3396,32.3251,32.3396,14400.0
2014-04-14 12:05:00,44.56,44.58,44.56,44.58,14100.0,32.3324,32.3469,32.3324,32.3469,14100.0
2014-04-14 12:10:00,44.57,44.59,44.56,44.58,30400.0,32.3396,32.3541,32.3324,32.3469,30400.0
2014-04-14 12:15:00,44.58,44.63,44.57,44.61,30700.0,32.3469,32.3832,32.3396,32.3687,30700.0
2014-04-14 12:20:00,44.6,44.62,44.59,44.6,9200.0,32.3614,32.3759,32.3541,32.3614,9200.0
2014-04-14 12:25:00,44.6,44.61,44.6,44.6,3900.0,32.3614,32.3687,32.3614,32.3614,3900.0
2014-04-14 12:30:00,44.61,44.65,44.6,44.65,13400.0,32.3687,32.3977,32.3614,32.3977,13400.0
2014-04-14 12:35:00,44.65,44.7,44.65,44.69,22900.0,32.3977,32.434,32.3977,32.4267,22900.0
2014-04-14 12:40:00,44.69,44.69,44.68,44.69,8300.0,32.4267,32.4267,32.4195,32.4267,8300.0
2014-04-14 12:45:00,44.69,44.71,44.68,44.71,24300.0,32.4267,32.4412,32.4195,32.4412,24300.0
2014-04-14 12:50:00,44.72,44.74,44.71,44.74,19000.0,32.4485,32.463,32.4412,32.463,19000.0
2014-04-14 12:55:00,44.73,44.78,44.73,44.77,57400.0,32.4557,32.492,32.4557,32.4848,57400.0
2014-04-14 13:00:00,44.78,44.81,44.77,44.8,42300.0,32.492,32.5138,32.4848,32.5065,42300.0
2014-04-14 13:05:00,44.81,44.81,44.8,44.8,20800.0,32.5138,32.5138,32.5065,32.5065,20800.0
2014-04-14 13:10:00,44.8,44.8,44.74,44.77,53900.0,32.5065,32.5065,32.463,32.4848,53900.0
2014-04-14 13:15:00,44.77,44.78,44.76,44.76,25400.0,32.4848,32.492,32.4775,32.4775,25400.0
2014-04-14 13:20:00,44.76,44.76,44.73,44.75,33600.0,32.4775,32.4775,32.4557,32.4702,33600.0
2014-04-14 13:25:00,44.74,44.75,44.73,44.75,32500.0,32.463,32.4702,32.4557,32.4702,32500.0
2014-04-14 13:30:00,44.74,44.76,44.74,44.75,38000.0,32.463,32.4775,32.463,32.4702,38000.0
2014-04-14 13:35:00,44.75,44.78,44.74,44.74,31900.0,32.4702,32.492,32.463,32.463,31900.0
2014-04-14 13:40:00,44.75,44.75,44.71,44.73,36200.0,32.4702,32.4702,32.4412,32.4557,36200.0
2014-04-14 13:45:00,44.72,44.74,44.67,44.67,50800.0,32.4485,32.463,32.4122,32.4122,50800.0
2014-04-14 13:50:00,44.68,44.69,44.67,44.68,34100.0,32.4195,32.4267,32.4122,32.4195,34100.0
2014-04-14 13:55:00,44.68,44.69,44.67,44.68,26300.0,32.4195,32.4267,32.4122,32.4195,26300.0
2014-04-14 14:00:00,44.67,44.7,44.67,44.69,32100.0,32.4122,32.434,32.4122,32.4267,32100.0
2014-04-14 14:05:00,44.69,44.7,44.67,44.69,48200.0,32.4267,32.434,32.4122,32.4267,48200.0
2014-04-14 14:10:00,44.68,44.69,44.67,44.67,26000.0,32.4195,32.4267,32.4122,32.4122,26000.0
2014-04-14 14:15:00,44.68,44.69,44.62,44.64,39100.0,32.4195,32.4267,32.3759,32.3904,39100.0
2014-04-14 14:20:00,44.64,44.66,44.62,44.64,52000.0,32.3904,32.4049,32.3759,32.3904,52000.0
2014-04-14 14:25:00,44.63,44.65,44.63,44.65,66700.0,32.3832,32.3977,32.3832,32.3977,66700.0
2014-04-14 14:30:00,44.65,44.65,44.59,44.59,51300.0,32.3977,32.3977,32.3541,32.3541,51300.0
2014-04-14 14:35:00,44.59,44.6,44.58,44.58,50200.0,32.3541,32.3614,32.3469,32.3469,50200.0
2014-04-14 14:40:00,44.58,44.61,44.58,44.6,51900.0,32.3469,32.3687,32.3469,32.3614,51900.0
2014-04-14 14:45:00,44.61,44.63,44.58,44.59,47900.0,32.3687,32.3832,32.3469,32.3541,47900.0
2014-04-14 14:50:00,44.59,44.61,44.58,44.61,47900.0,32.3541,32.3687,32.3469,32.3687,47900.0
2014-04-14 14:55:00,44.62,44.62,44.59,44.6,53000.0,32.3759,32.3759,32.3541,32.3614,53000.0
2014-04-14 15:00:00,44.59,44.6,44.56,44.58,79600.0,32.3541,32.3614,32.3324,32.3469,79600.0
2014-04-14 15:05:00,44.57,44.59,44.56,44.58,110100.0,32.3396,32.3541,32.3324,32.3469,110100.0
2014-04-14 15:10:00,44.57,44.59,44.5,44.52,143300.0,32.3396,32.3541,32.2888,32.3034,143300.0
2014-04-14 15:15:00,44.51,44.53,44.5,44.52,49400.0,32.2961,32.3106,32.2888,32.3034,49400.0
2014-04-14 15:20:00,44.52,44.54,44.51,44.53,41100.0,32.3034,32.3179,32.2961,32.3106,41100.0
2014-04-14 15:25:00,44.54,44.54,44.52,44.54,71300.0,32.3179,32.3179,32.3034,32.3179,71300.0
2014-04-14 15:30:00,44.53,44.62,44.53,44.6,88300.0,32.3106,32.3759,32.3106,32.3614,88300.0
2014-04-14 15:35:00,44.6,44.69,44.6,44.67,75300.0,32.3614,32.4267,32.3614,32.4122,75300.0
2014-04-14 15:40:00,44.67,44.68,44.63,44.66,114400.0,32.4122,32.4195,32.3832,32.4049,114400.0
2014-04-14 15:45:00,44.66,44.72,44.65,44.67,113500.0,32.4049,32.4485,32.3977,32.4122,113500.0
2014-04-14 15:50:00,44.67,44.74,44.65,44.66,140300.0,32.4122,32.463,32.3977,32.4049,140300.0
2014-04-14 15:55:00,44.66,44.7,44.64,44.7,284400.0,32.4049,32.434,32.3904,32.434,284400.0
2014-04-15 09:30:00,44.68,44.73,44.56,44.56,129300.0,32.4195,32.4557,32.3324,32.3324,129300.0
2014-04-15 09:35:00,44.56,44.56,44.44,44.44,98500.0,32.3324,32.3324,32.2453,32.2453,98500.0
2014-04-15 09:40:00,44.45,44.48,44.38,44.46,53900.0,32.2526,32.2743,32.2018,32.2598,53900.0
2014-04-15 09:45:00,44.46,44.51,44.46,44.48,128500.0,32.2598,32.2961,32.2598,32.2743,128500.0
2014-04-15 09:50:00,44.48,44.51,44.44,44.44,75400.0,32.2743,32.2961,32.2453,32.2453,75400.0
2014-04-15 09:55:00,44.45,44.47,44.41,44.46,51800.0,32.2526,32.2671,32.2235,32.2598,51800.0
2014-04-15 10:00:00,44.45,44.47,44.4,44.4,70700.0,32.2526,32.2671,32.2163,32.2163,70700.0
2014-04-15 10:05:00,44.4,44.41,44.36,44.38,32500.0,32.2163,32.2235,32.1873,32.2018,32500.0
2014-04-15 10:10:00,44.38,44.38,44.3,44.31,36900.0,32.2018,32.2018,32.1437,32.151,36900.0
2014-04-15 10:15:00,44.32,44.33,44.26,44.28,38800.0,32.1582,32.1655,32.1147,32.1292,38800.0
2014-04-15 10:20:00,44.27,44.29,44.21,44.22,47000.0,32.122,32.1365,32.0784,32.0857,47000.0
2014-04-15 10:25:00,44.22,44.22,44.17,44.18,35300.0,32.0857,32.0857,32.0494,32.0567,35300.0
2014-04-15 10:30:00,44.17,44.21,44.14,44.21,44800.0,32.0494,32.0784,32.0276,32.0784,44800.0
2014-04-15 10:35:00,44.21,44.3,44.21,44.3,31600.0,32.0784,32.1437,32.0784,32.1437,31600.0
2014-04-15 10:40:00,44.31,44.39,44.3,44.38,26800.0,32.151,32.209,32.1437,32.2018,26800.0
2014-04-15 10:45:00,44.38,44.44,44.38,44.4,65200.0,32.2018,32.2453,32.2018,32.2163,65200.0
2014-04-15 10:50:00,44.4,44.45,44.35,44.36,63500.0,32.2163,32.2526,32.18,32.1873,63500.0
2014-04-15 10:55:00,44.36,44.39,44.34,44.36,50900.0,32.1873,32.209,32.1727,32.1873,50900.0
2014-04-15 11:00:00,44.35,44.36,44.28,44.3,52800.0,32.18,32.1873,32.1292,32.1437,52800.0
2014-04-15 11:05:00,44.31,44.33,44.26,44.3,134600.0,32.151,32.1655,32.1147,32.1437,134600.0
2014-04-15 11:10:00,44.29,44.3,44.21,44.25,51900.0,32.1365,32.1437,32.0784,32.1074,51900.0
2014-04-15 11:15:00,44.25,44.25,44.16,44.24,102200.0,32.1074,32.1074,32.0421,32.1002,102200.0
2014-04-15 11:20:00,44.24,44.27,44.2,44.2,98300.0,32.1002,32.122,32.0712,32.0712,98300.0
2014-04-15 11:25:00,44.21,44.23,44.19,44.22,67300.0,32.0784,32.0929,32.0639,32.0857,67300.0
2014-04-15 11:30:00,44.23,44.3,44.22,44.29,34000.0,32.0929,32.1437,32.0857,32.1365,34000.0
2014-04-15 11:35:00,44.29,44.32,44.29,44.29,27000.0,32.1365,32.1582,32.1365,32.1365,27000.0
2014-04-15 11:40:00,44.29,44.3,44.23,44.23,40700.0,32.1365,32.1437,32.0929,32.0929,40700.0
2014-04-15 11:45:00,44.22,44.22,44.14,44.17,35600.0,32.0857,32.0857,32.0276,32.0494,35600.0
2014-04-15 11:50:00,44.17,44.17,44.11,44.12,24100.0,32.0494,32.0494,32.0059,32.0131,24100.0
2014-04-15 11:55:00,44.12,44.12,44.05,44.07,42100.0,32.0131,32.0131,31.9623,31.9768,42100.0
2014-04-15 12:00:00,44.07,44.08,43.99,44.05,89500.0,31.9768,31.9841,31.9188,31.9623,89500.0
2014-04-15 12:05:00,44.05,44.05,44.01,44.03,39200.0,31.9623,31.9623,31.9333,31.9478,39200.0
2014-04-15 12:10:00,44.02,44.04,43.96,43.96,84900.0,31.9406,31.9551,31.897,31.897,84900.0
2014-04-15 12:15:00,43.96,43.99,43.91,43.92,55900.0,31.897,31.9188,31.8607,31.868,55900.0
2014-04-15 12:20:00,43.93,43.94,43.87,43.9,26500.0,31.8753,31.8825,31.8317,31.8535,26500.0
2014-04-15 12:25:00,43.91,43.99,43.89,43.97,63500.0,31.8607,31.9188,31.8462,31.9043,63500.0
2014-04-15 12:30:00,43.98,43.98,43.9,43.91,18900.0,31.9115,31.9115,31.8535,31.8607,18900.0
2014-04-15 12:35:00,43.91,44.01,43.91,44.0,50500.0,31.8607,31.9333,31.8607,31.926,50500.0
2014-04-15 12:40:00,43.99,44.01,43.98,44.0,26700.0,31.9188,31.9333,31.9115,31.926,26700.0
2014-04-15 12:45:00,44.0,44.02,43.97,43.98,24500.0,31.926,31.9406,31.9043,31.9115,24500.0
2014-04-15 12:50:00,43.98,44.02,43.98,44.02,16200.0,31.9115,31.9406,31.9115,31.9406,16200.0
2014-04-15 12:55:00,44.02,44.03,43.97,43.97,20400.0,31.9406,31.9478,31.9043,31.9043,20400.0
2014-04-15 13:00:00,43.96,44.0,43.95,44.0,23700.0,31.897,31.926,31.8898,31.926,23700.0
2014-04-15 13:05:00,44.0,44.03,44.0,44.02,20900.0,31.926,31.9478,31.926,31.9406,20900.0
2014-04-15 13:10:00,44.02,44.02,43.97,43.98,27900.0,31.9406,31.9406,31.9043,31.9115,27900.0
2014-04-15 13:15:00,43.99,44.07,43.99,44.04,35300.0,31.9188,31.9768,31.9188,31.9551,35300.0
2014-04-15 13:20:00,44.05,44.07,44.02,44.04,16000.0,31.9623,31.9768,31.9406,31.9551,16000.0
2014-04-15 13:25:00,44.04,44.08,44.02,44.08,62900.0,31.9551,31.9841,31.9406,31.9841,62900.0
2014-04-15 13:30:00,44.08,44.11,44.06,44.11,23300.0,31.9841,32.0059,31.9696,32.0059,23300.0
2014-04-15 13:35:00,44.1,44.16,44.1,44.13,37900.0,31.9986,32.0421,31.9986,32.0204,37900.0
2014-04-15 13:40:00,44.14,44.18,44.12,44.13,30200.0,32.0276,32.0567,32.0131,32.0204,30200.0
2014-04-15 13:45:00,44.13,44.13,44.05,44.05,28600.0,32.0204,32.0204,31.9623,31.9623,28600.0
2014-04-15 13:50:00,44.04,44.06,44.02,44.06,39400.0,31.9551,31.9696,31.9406,31.9696,39400.0
2014-04-15 13:55:00,44.06,44.14,44.05,44.13,33200.0,31.9696,32.0276,31.9623,32.0204,33200.0
2014-04-15 14:00:00,44.13,44.16,44.13,44.16,27900.0,32.0204,32.0421,32.0204,32.0421,27900.0
2014-04-15 14:05:00,44.16,44.21,44.13,44.13,50900.0,32.0421,32.0784,32.0204,32.0204,50900.0
2014-04-15 14:10:00,44.13,44.16,44.11,44.13,32500.0,32.0204,32.0421,32.0059,32.0204,32500.0
2014-04-15 14:15:00,44.13,44.16,44.12,44.13,37000.0,32.0204,32.0421,32.0131,32.0204,37000.0
2014-04-15 14:20:00,44.13,44.14,44.1,44.13,21600.0,32.0204,32.0276,31.9986,32.0204,21600.0
2014-04-15 14:25:00,44.14,44.19,44.12,44.16,23800.0,32.0276,32.0639,32.0131,32.0421,23800.0
2014-04-15 14:30:00,44.15,44.19,44.15,44.19,23900.0,32.0349,32.0639,32.0349,32.0639,23900.0
2014-04-15 14:35:00,44.19,44.19,44.14,44.18,23900.0,32.0639,32.0639,32.0276,32.0567,23900.0
2014-04-15 14:40:00,44.18,44.18,44.15,44.17,21200.0,32.0567,32.0567,32.0349,32.0494,21200.0
2014-04-15 14:45:00,44.17,44.19,44.15,44.16,26900.0,32.0494,32.0639,32.0349,32.0421,26900.0
2014-04-15 14:50:00,44.16,44.19,44.15,44.18,28100.0,32.0421,32.0639,32.0349,32.0567,28100.0
2014-04-15 14:55:00,44.18,44.18,44.13,44.16,43200.0,32.0567,32.0567,32.0204,32.0421,43200.0
2014-04-15 15:00:00,44.15,44.18,44.14,44.14,27600.0,32.0349,32.0567,32.0276,32.0276,27600.0
2014-04-15 15:05:00,44.14,44.16,44.09,44.13,37600.0,32.0276,32.0421,31.9914,32.0204,37600.0
2014-04-15 15:10:00,44.13,44.19,44.12,44.19,30200.0,32.0204,32.0639,32.0131,32.0639,30200.0
2014-04-15 15:15:00,44.18,44.29,44.17,44.27,42600.0,32.0567,32.1365,32.0494,32.122,42600.0
2014-04-15 15:20:00,44.28,44.29,44.2,44.2,68200.0,32.1292,32.1365,32.0712,32.0712,68200.0
2014-04-15 15:25:00,44.21,44.27,44.18,44.27,98200.0,32.0784,32.122,32.0567,32.122,98200.0
2014-04-15 15:30:00,44.27,44.28,44.24,44.28,52200.0,32.122,32.1292,32.1002,32.1292,52200.0
2014-04-15 15:35:00,44.28,44.3,44.27,44.27,88000.0,32.1292,32.1437,32.122,32.122,88000.0
2014-04-15 15:40:00,44.28,44.31,44.25,44.26,89800.0,32.1292,32.151,32.1074,32.1147,89800.0
2014-04-15 15:45:00,44.26,44.28,44.25,44.28,107500.0,32.1147,32.1292,32.1074,32.1292,107500.0
2014-04-15 15:50:00,44.28,44.28,44.25,44.26,101900.0,32.1292,32.1292,32.1074,32.1147,101900.0
2014-04-15 15:55:00,44.26,44.28,44.23,44.28,166000.0,32.1147,32.1292,32.0929,32.1292,166000.0
2014-04-16 09:30:00,44.54,44.63,44.44,44.5,91200.0,32.3179,32.3832,32.2453,32.2888,91200.0
2014-04-16 09:35:00,44.51,44.73,44.51,44.72,44000.0,32.2961,32.4557,32.2961,32.4485,44000.0
2014-04-16 09:40:00,44.74,44.83,44.71,44.82,26000.0,32.463,32.5283,32.4412,32.521,26000.0
2014-04-16 09:45:00,44.82,44.85,44.8,44.81,26400.0,32.521,32.5428,32.5065,32.5138,26400.0
2014-04-16 09:50:00,44.82,44.86,44.8,44.83,34100.0,32.521,32.5501,32.5065,32.5283,34100.0
2014-04-16 09:55:00,44.83,44.87,44.79,44.81,33500.0,32.5283,32.5573,32.4993,32.5138,33500.0
2014-04-16 10:00:00,44.81,44.81,44.72,44.73,32400.0,32.5138,32.5138,32.4485,32.4557,32400.0
2014-04-16 10:05:00,44.73,44.79,44.72,44.78,26500.0,32.4557,32.4993,32.4485,32.492,26500.0
2014-04-16 10:10:00,44.78,44.85,44.77,44.83,60300.0,32.492,32.5428,32.4848,32.5283,60300.0
2014-04-16 10:15:00,44.84,44.87,44.8,44.85,15900.0,32.5355,32.5573,32.5065,32.5428,15900.0
2014-04-16 10:20:00,44.86,44.89,44.83,44.83,24100.0,32.5501,32.5718,32.5283,32.5283,24100.0
2014-04-16 10:25:00,44.83,44.84,44.81,44.82,27100.0,32.5283,32.5355,32.5138,32.521,27100.0
2014-04-16 10:30:00,44.82,44.84,44.81,44.84,20800.0,32.521,32.5355,32.5138,32.5355,20800.0
2014-04-16 10:35:00,44.84,44.86,44.82,44.83,35300.0,32.5355,32.5501,32.521,32.5283,35300.0
2014-04-16 10:40:00,44.83,44.84,44.75,44.75,26800.0,32.5283,32.5355,32.4702,32.4702,26800.0
2014-04-16 10:45:00,44.75,44.8,44.73,44.8,21600.0,32.4702,32.5065,32.4557,32.5065,21600.0
2014-04-16 10:50:00,44.8,44.86,44.79,44.8,18400.0,32.5065,32.5501,32.4993,32.5065,18400.0
2014-04-16 10:55:00,44.81,44.83,44.76,44.76,21900.0,32.5138,32.5283,32.4775,32.4775,21900.0
2014-04-16 11:00:00,44.76,44.76,44.72,44.73,26400.0,32.4775,32.4775,32.4485,32.4557,26400.0
2014-04-16 11:05:00,44.72,44.77,44.72,44.76,15300.0,32.4485,32.4848,32.4485,32.4775,15300.0
2014-04-16 11:10:00,44.76,44.77,44.75,44.75,9200.0,32.4775,32.4848,32.4702,32.4702,9200.0
2014-04-16 11:15:00,44.75,44.78,44.74,44.76,10700.0,32.4702,32.492,32.463,32.4775,10700.0
2014-04-16 11:20:00,44.76,44.8,44.74,44.8,15100.0,32.4775,32.5065,32.463,32.5065,15100.0
2014-04-16 11:25:00,44.79,44.8,44.75,44.77,16900.0,32.4993,32.5065,32.4702,32.4848,16900.0
2014-04-16 11:30:00,44.77,44.84,44.77,44.84,16400.0,32.4848,32.5355,32.4848,32.5355,16400.0
2014-04-16 11:35:00,44.83,44.88,44.82,44.84,23000.0,32.5283,32.5646,32.521,32.5355,23000.0
2014-04-16 11:40:00,44.83,44.85,44.81,44.84,21300.0,32.5283,32.5428,32.5138,32.5355,21300.0
2014-04-16 11:45:00,44.85,44.85,44.81,44.84,11700.0,32.5428,32.5428,32.5138,32.5355,11700.0
2014-04-16 11:50:00,44.84,44.88,44.83,44.88,13800.0,32.5355,32.5646,32.5283,32.5646,13800.0
2014-04-16 11:55:00,44.87,44.88,44.85,44.87,20200.0,32.5573,32.5646,32.5428,32.5573,20200.0
2014-04-16 12:00:00,44.87,44.87,44.84,44.86,13800.0,32.5573,32.5573,32.5355,32.5501,13800.0
2014-04-16 12:05:00,44.86,44.89,44.85,44.89,18400.0,32.5501,32.5718,32.5428,32.5718,18400.0
2014-04-16 12:10:00,44.88,44.89,44.86,44.86,18400.0,32.5646,32.5718,32.5501,32.5501,18400.0
2014-04-16 12:15:00,44.86,44.87,44.85,44.86,11300.0,32.5501,32.5573,32.5428,32.5501,11300.0
2014-04-16 12:20:00,44.85,44.87,44.84,44.86,21200.0,32.5428,32.5573,32.5355,32.5501,21200.0
2014-04-16 12:25:00,44.87,44.88,44.85,44.86,25000.0,32.5573,32.5646,32.5428,32.5501,25000.0
2014-04-16 12:30:00,44.86,44.88,44.81,44.83,27100.0,32.5501,32.5646,32.5138,32.5283,27100.0
2014-04-16 12:35:00,44.83,44.86,44.82,44.84,17900.0,32.5283,32.5501,32.521,32.5355,17900.0
2014-04-16 12:40:00,44.85,44.87,44.83,44.83,16800.0,32.5428,32.5573,32.5283,32.5283,16800.0
2014-04-16 12:45:00,44.83,44.84,44.81,44.82,10700.0,32.5283,32.5355,32.5138,32.521,10700.0
2014-04-16 12:50:00,44.82,44.87,44.81,44.87,7400.0,32.521,32.5573,32.5138,32.5573,7400.0
2014-04-16 12:55:00,44.87,44.87,44.84,44.85,15600.0,32.5573,32.5573,32.5355,32.5428,15600.0
2014-04-16 13:00:00,44.85,44.87,44.84,44.85,16100.0,32.5428,32.5573,32.5355,32.5428,16100.0
2014-04-16 13:05:00,44.84,44.86,44.83,44.86,16900.0,32.5355,32.5501,32.5283,32.5501,16900.0
2014-04-16 13:10:00,44.87,44.88,44.84,44.88,24900.0,32.5573,32.5646,32.5355,32.5646,24900.0
2014-04-16 13:15:00,44.88,44.91,44.87,44.88,18700.0,32.5646,32.5863,32.5573,32.5646,18700.0
2014-04-16 13:20:00,44.88,44.9,44.87,44.9,12100.0,32.5646,32.5791,32.5573,32.5791,12100.0
2014-04-16 13:25:00,44.9,44.91,44.89,44.9,8300.0,32.5791,32.5863,32.5718,32.5791,8300.0
2014-04-16 13:30:00,44.9,44.9,44.87,44.87,10500.0,32.5791,32.5791,32.5573,32.5573,10500.0
2014-04-16 13:35:00,44.86,44.86,44.84,44.86,20700.0,32.5501,32.5501,32.5355,32.5501,20700.0
2014-04-16 13:40:00,44.86,44.88,44.86,44.87,8400.0,32.5501,32.5646,32.5501,32.5573,8400.0
2014-04-16 13:45:00,44.87,44.9,44.87,44.87,21000.0,32.5573,32.5791,32.5573,32.5573,21000.0
2014-04-16 13:50:00,44.87,44.87,44.85,44.86,12200.0,32.5573,32.5573,32.5428,32.5501,12200.0
2014-04-16 13:55:00,44.86,44.88,44.85,44.88,16200.0,32.5501,32.5646,32.5428,32.5646,16200.0
2014-04-16 14:00:00,44.88,44.88,44.84,44.86,14700.0,32.5646,32.5646,32.5355,32.5501,14700.0
2014-04-16 14:05:00,44.85,44.86,44.84,44.85,19100.0,32.5428,32.5501,32.5355,32.5428,19100.0
2014-04-16 14:10:00,44.85,44.87,44.84,44.86,23000.0,32.5428,32.5573,32.5355,32.5501,23000.0
2014-04-16 14:15:00,44.85,44.88,44.85,44.87,42600.0,32.5428,32.5646,32.5428,32.5573,42600.0
2014-04-16 14:20:00,44.86,44.89,44.85,44.88,36900.0,32.5501,32.5718,32.5428,32.5646,36900.0
2014-04-16 14:25:00,44.88,44.9,44.87,44.89,55300.0,32.5646,32.5791,32.5573,32.5718,55300.0
2014-04-16 14:30:00,44.89,44.94,44.89,44.91,30300.0,32.5718,32.6081,32.5718,32.5863,30300.0
2014-04-16 14:35:00,44.92,44.93,44.91,44.93,14700.0,32.5936,32.6008,32.5863,32.6008,14700.0
2014-04-16 14:40:00,44.93,44.93,44.91,44.92,24000.0,32.6008,32.6008,32.5863,32.5936,24000.0
2014-04-16 14:45:00,44.92,44.93,44.91,44.93,17500.0,32.5936,32.6008,32.5863,32.6008,17500.0
2014-04-16 14:50:00,44.93,44.93,44.88,44.93,96100.0,32.6008,32.6008,32.5646,32.6008,96100.0
2014-04-16 14:55:00,44.93,44.94,44.93,44.93,27000.0,32.6008,32.6081,32.6008,32.6008,27000.0
2014-04-16 15:00:00,44.93,44.93,44.92,44.93,17600.0,32.6008,32.6008,32.5936,32.6008,17600.0
2014-04-16 15:05:00,44.93,44.93,44.92,44.93,34600.0,32.6008,32.6008,32.5936,32.6008,34600.0
2014-04-16 15:10:00,44.93,44.95,44.91,44.92,28300.0,32.6008,32.6154,32.5863,32.5936,28300.0
2014-04-16 15:15:00,44.91,44.91,44.9,44.9,20300.0,32.5863,32.5863,32.5791,32.5791,20300.0
2014-04-16 15:20:00,44.91,44.94,44.91,44.93,58900.0,32.5863,32.6081,32.5863,32.6008,58900.0
2014-04-16 15:25:00,44.93,44.95,44.93,44.94,38500.0,32.6008,32.6154,32.6008,32.6081,38500.0
2014-04-16 15:30:00,44.94,44.95,44.92,44.93,36400.0,32.6081,32.6154,32.5936,32.6008,36400.0
2014-04-16 15:35:00,44.93,44.93,44.92,44.93,36700.0,32.6008,32.6008,32.5936,32.6008,36700.0
2014-04-16 15:40:00,44.92,44.98,44.92,44.97,84800.0,32.5936,32.6371,32.5936,32.6299,84800.0
2014-04-16 15:45:00,44.97,45.0,44.96,45.0,92900.0,32.6299,32.6516,32.6226,32.6516,92900.0
2014-04-16 15:50:00,44.99,45.02,44.99,45.01,205600.0,32.6444,32.6662,32.6444,32.6589,205600.0
2014-04-16 15:55:00,45.02,45.02,45.0,45.02,164300.0,32.6662,32.6662,32.6516,32.6662,164300.0
2014-04-17 09:30:00,44.86,45.05,44.8,44.84,279500.0,32.5501,32.6879,32.5065,32.5355,279500.0
2014-04-17 09:35:00,44.86,45.03,44.86,44.98,61900.0,32.5501,32.6734,32.5501,32.6371,61900.0
2014-04-17 09:40:00,44.98,44.98,44.87,44.95,45700.0,32.6371,32.6371,32.5573,32.6154,45700.0
2014-04-17 09:45:00,44.96,45.03,44.96,45.02,27000.0,32.6226,32.6734,32.6226,32.6662,27000.0
2014-04-17 09:50:00,45.02,45.06,44.99,45.06,31300.0,32.6662,32.6952,32.6444,32.6952,31300.0
2014-04-17 09:55:00,45.05,45.05,44.98,45.05,27700.0,32.6879,32.6879,32.6371,32.6879,27700.0
2014-04-17 10:00:00,45.06,45.07,44.99,45.03,19000.0,32.6952,32.7024,32.6444,32.6734,19000.0
2014-04-17 10:05:00,45.03,45.06,44.94,44.98,58600.0,32.6734,32.6952,32.6081,32.6371,58600.0
2014-04-17 10:10:00,44.99,45.06,44.98,45.06,15200.0,32.6444,32.6952,32.6371,32.6952,15200.0
2014-04-17 10:15:00,45.06,45.07,45.0,45.01,14100.0,32.6952,32.7024,32.6516,32.6589,14100.0
2014-04-17 10:20:00,45.01,45.01,44.9,44.94,40500.0,32.6589,32.6589,32.5791,32.6081,40500.0
2014-04-17 10:25:00,44.93,45.0,44.93,45.0,36200.0,32.6008,32.6516,32.6008,32.6516,36200.0
2014-04-17 10:30:00,45.0,45.05,45.0,45.04,35800.0,32.6516,32.6879,32.6516,32.6807,35800.0
2014-04-17 10:35:00,45.04,45.1,45.04,45.08,20500.0,32.6807,32.7242,32.6807,32.7097,20500.0
2014-04-17 10:40:00,45.09,45.15,45.06,45.09,45400.0,32.7169,32.7605,32.6952,32.7169,45400.0
2014-04-17 10:45:00,45.08,45.11,45.04,45.07,22300.0,32.7097,32.7315,32.6807,32.7024,22300.0
2014-04-17 10:50:00,45.06,45.11,45.04,45.09,14200.0,32.6952,32.7315,32.6807,32.7169,14200.0
2014-04-17 10:55:00,45.09,45.14,45.06,45.13,14500.0,32.7169,32.7532,32.6952,32.746,14500.0
2014-04-17 11:00:00,45.13,45.17,45.13,45.13,20900.0,32.746,32.775,32.746,32.746,20900.0
2014-04-17 11:05:00,45.13,45.2,45.13,45.19,51100.0,32.746,32.7968,32.746,32.7895,51100.0
2014-04-17 11:10:00,45.19,45.19,45.12,45.15,19100.0,32.7895,32.7895,32.7387,32.7605,19100.0
2014-04-17 11:15:00,45.16,45.2,45.14,45.18,31900.0,32.7677,32.7968,32.7532,32.7822,31900.0
2014-04-17 11:20:00,45.18,45.21,45.14,45.14,29100.0,32.7822,32.804,32.7532,32.7532,29100.0
2014-04-17 11:25:00,45.15,45.15,45.11,45.13,17400.0,32.7605,32.7605,32.7315,32.746,17400.0
2014-04-17 11:30:00,45.14,45.15,45.12,45.15,12100.0,32.7532,32.7605,32.7387,32.7605,12100.0
2014-04-17 11:35:00,45.15,45.16,45.12,45.15,15800.0,32.7605,32.7677,32.7387,32.7605,15800.0
2014-04-17 11:40:00,45.14,45.17,45.12,45.16,23900.0,32.7532,32.775,32.7387,32.7677,23900.0
2014-04-17 11:45:00,45.16,45.17,45.12,45.13,13400.0,32.7677,32.775,32.7387,32.746,13400.0
2014-04-17 11:50:00,45.14,45.18,45.14,45.18,16000.0,32.7532,32.7822,32.7532,32.7822,16000.0
2014-04-17 11:55:00,45.18,45.23,45.16,45.17,32500.0,32.7822,32.8185,32.7677,32.775,32500.0
2014-04-17 12:00:00,45.17,45.26,45.17,45.23,26600.0,32.775,32.8403,32.775,32.8185,26600.0
2014-04-17 12:05:00,45.23,45.23,45.15,45.18,17300.0,32.8185,32.8185,32.7605,32.7822,17300.0
2014-04-17 12:10:00,45.17,45.18,45.14,45.15,16300.0,32.775,32.7822,32.7532,32.7605,16300.0
2014-04-17 12:15:00,45.15,45.16,45.12,45.13,11600.0,32.7605,32.7677,32.7387,32.746,11600.0
2014-04-17 12:20:00,45.12,45.14,45.11,45.13,12300.0,32.7387,32.7532,32.7315,32.746,12300.0
2014-04-17 12:25:00,45.14,45.18,45.14,45.18,15400.0,32.7532,32.7822,32.7532,32.7822,15400.0
2014-04-17 12:30:00,45.18,45.19,45.14,45.18,50600.0,32.7822,32.7895,32.7532,32.7822,50600.0
2014-04-17 12:35:00,45.17,45.25,45.16,45.24,13900.0,32.775,32.833,32.7677,32.8258,13900.0
2014-04-17 12:40:00,45.24,45.28,45.22,45.27,14600.0,32.8258,32.8548,32.8113,32.8476,14600.0
2014-04-17 12:45:00,45.27,45.33,45.27,45.32,28200.0,32.8476,32.8911,32.8476,32.8838,28200.0
2014-04-17 12:50:00,45.33,45.34,45.3,45.3,19300.0,32.8911,32.8983,32.8693,32.8693,19300.0
2014-04-17 12:55:00,45.31,45.32,45.3,45.32,8500.0,32.8766,32.8838,32.8693,32.8838,8500.0
2014-04-17 13:00:00,45.31,45.34,45.26,45.26,27000.0,32.8766,32.8983,32.8403,32.8403,27000.0
2014-04-17 13:05:00,45.26,45.29,45.24,45.29,22700.0,32.8403,32.8621,32.8258,32.8621,22700.0
2014-04-17 13:10:00,45.29,45.33,45.25,45.25,40900.0,32.8621,32.8911,32.833,32.833,40900.0
2014-04-17 13:15:00,45.25,45.29,45.22,45.22,59900.0,32.833,32.8621,32.8113,32.8113,59900.0
2014-04-17 13:20:00,45.22,45.24,45.19,45.24,15400.0,32.8113,32.8258,32.7895,32.8258,15400.0
2014-04-17 13:25:00,45.24,45.26,45.21,45.23,16400.0,32.8258,32.8403,32.804,32.8185,16400.0
2014-04-17 13:30:00,45.22,45.24,45.2,45.2,26300.0,32.8113,32.8258,32.7968,32.7968,26300.0
2014-04-17 13:35:00,45.2,45.2,45.16,45.16,23600.0,32.7968,32.7968,32.7677,32.7677,23600.0
2014-04-17 13:40:00,45.16,45.22,45.15,45.22,20800.0,32.7677,32.8113,32.7605,32.8113,20800.0
2014-04-17 13:45:00,45.22,45.22,45.18,45.19,14700.0,32.8113,32.8113,32.7822,32.7895,14700.0
2014-04-17 13:50:00,45.18,45.22,45.18,45.22,10800.0,32.7822,32.8113,32.7822,32.8113,10800.0
2014-04-17 13:55:00,45.22,45.23,45.19,45.19,22800.0,32.8113,32.8185,32.7895,32.7895,22800.0
2014-04-17 14:00:00,45.19,45.21,45.18,45.19,16600.0,32.7895,32.804,32.7822,32.7895,16600.0
2014-04-17 14:05:00,45.2,45.22,45.19,45.21,18800.0,32.7968,32.8113,32.7895,32.804,18800.0
2014-04-17 14:10:00,45.22,45.23,45.19,45.19,20700.0,32.8113,32.8185,32.7895,32.7895,20700.0
2014-04-17 14:15:00,45.19,45.2,45.18,45.2,14700.0,32.7895,32.7968,32.7822,32.7968,14700.0
2014-04-17 14:20:00,45.2,45.21,45.18,45.18,25400.0,32.7968,32.804,32.7822,32.7822,25400.0
2014-04-17 14:25:00,45.18,45.2,45.14,45.16,19300.0,32.7822,32.7968,32.7532,32.7677,19300.0
2014-04-17 14:30:00,45.16,45.18,45.15,45.15,18100.0,32.7677,32.7822,32.7605,32.7605,18100.0
2014-04-17 14:35:00,45.16,45.16,45.14,45.15,17500.0,32.7677,32.7677,32.7532,32.7605,17500.0
2014-04-17 14:40:00,45.15,45.17,45.14,45.16,14900.0,32.7605,32.775,32.7532,32.7677,14900.0
2014-04-17 14:45:00,45.17,45.17,45.14,45.14,19100.0,32.775,32.775,32.7532,32.7532,19100.0
2014-04-17 14:50:00,45.13,45.14,45.12,45.12,15700.0,32.746,32.7532,32.7387,32.7387,15700.0
2014-04-17 14:55:00,45.13,45.14,45.12,45.14,23700.0,32.746,32.7532,32.7387,32.7532,23700.0
2014-04-17 15:00:00,45.14,45.16,45.14,45.16,30800.0,32.7532,32.7677,32.7532,32.7677,30800.0
2014-04-17 15:05:00,45.16,45.17,45.13,45.15,45700.0,32.7677,32.775,32.746,32.7605,45700.0
2014-04-17 15:10:00,45.16,45.17,45.16,45.16,16200.0,32.7677,32.775,32.7677,32.7677,16200.0
2014-04-17 15:15:00,45.17,45.18,45.14,45.16,36100.0,32.775,32.7822,32.7532,32.7677,36100.0
2014-04-17 15:20:00,45.17,45.17,45.13,45.15,39700.0,32.775,32.775,32.746,32.7605,39700.0
2014-04-17 15:25:00,45.15,45.15,45.12,45.13,23600.0,32.7605,32.7605,32.7387,32.746,23600.0
2014-04-17 15:30:00,45.14,45.14,45.09,45.09,75300.0,32.7532,32.7532,32.7169,32.7169,75300.0
2014-04-17 15:35:00,45.09,45.1,45.07,45.08,55300.0,32.7169,32.7242,32.7024,32.7097,55300.0
2014-04-17 15:40:00,45.08,45.09,45.03,45.03,91000.0,32.7097,32.7169,32.6734,32.6734,91000.0
2014-04-17 15:45:00,45.03,45.05,45.0,45.03,175100.0,32.6734,32.6879,32.6516,32.6734,175100.0
2014-04-17 15:50:00,45.03,45.06,45.01,45.02,133700.0,32.6734,32.6952,32.6589,32.6662,133700.0
2014-04-17 15:55:00,45.01,45.06,44.98,45.05,405600.0,32.6589,32.6952,32.6371,32.6879,405600.0
2014-04-21 09:30:00,45.02,45.04,44.88,44.89,39900.0,32.6662,32.6807,32.5646,32.5718,39900.0
2014-04-21 09:35:00,44.91,45.08,44.91,45.03,24300.0,32.5863,32.7097,32.5863,32.6734,24300.0
2014-04-21 09:40:00,45.03,45.05,44.98,45.01,30200.0,32.6734,32.6879,32.6371,32.6589,30200.0
2014-04-21 09:45:00,45.01,45.06,45.0,45.01,12000.0,32.6589,32.6952,32.6516,32.6589,12000.0
2014-04-21 09:50:00,45.01,45.02,44.96,44.97,7300.0,32.6589,32.6662,32.6226,32.6299,7300.0
2014-04-21 09:55:00,44.95,45.01,44.94,44.97,38700.0,32.6154,32.6589,32.6081,32.6299,38700.0
2014-04-21 10:00:00,44.97,45.05,44.96,45.03,34500.0,32.6299,32.6879,32.6226,32.6734,34500.0
2014-04-21 10:05:00,45.02,45.07,45.0,45.06,30100.0,32.6662,32.7024,32.6516,32.6952,30100.0
2014-04-21 10:10:00,45.06,45.08,45.0,45.01,30700.0,32.6952,32.7097,32.6516,32.6589,30700.0
2014-04-21 10:15:00,45.02,45.04,45.0,45.0,28300.0,32.6662,32.6807,32.6516,32.6516,28300.0
2014-04-21 10:20:00,45.01,45.05,45.01,45.04,21900.0,32.6589,32.6879,32.6589,32.6807,21900.0
2014-04-21 10:25:00,45.04,45.07,45.0,45.07,15100.0,32.6807,32.7024,32.6516,32.7024,15100.0
2014-04-21 10:30:00,45.07,45.1,45.04,45.04,36000.0,32.7024,32.7242,32.6807,32.6807,36000.0
2014-04-21 10:35:00,45.04,45.09,45.04,45.06,19400.0,32.6807,32.7169,32.6807,32.6952,19400.0
2014-04-21 10:40:00,45.06,45.11,45.06,45.08,23700.0,32.6952,32.7315,32.6952,32.7097,23700.0
2014-04-21 10:45:00,45.08,45.11,45.07,45.1,23000.0,32.7097,32.7315,32.7024,32.7242,23000.0
2014-04-21 10:50:00,45.1,45.4,45.09,45.1,155900.0,32.7242,32.9419,32.7169,32.7242,155900.0
2014-04-21 10:55:00,45.1,45.1,45.03,45.05,22000.0,32.7242,32.7242,32.6734,32.6879,22000.0
2014-04-21 11:00:00,45.06,45.07,45.04,45.05,19700.0,32.6952,32.7024,32.6807,32.6879,19700.0
2014-04-21 11:05:00,45.04,45.04,45.02,45.02,10700.0,32.6807,32.6807,32.6662,32.6662,10700.0
2014-04-21 11:10:00,45.03,45.06,45.02,45.04,15500.0,32.6734,32.6952,32.6662,32.6807,15500.0
2014-04-21 11:15:00,45.04,45.05,45.01,45.03,26200.0,32.6807,32.6879,32.6589,32.6734,26200.0
2014-04-21 11:20:00,45.01,45.02,45.0,45.0,14200.0,32.6589,32.6662,32.6516,32.6516,14200.0
2014-04-21 11:25:00,45.0,45.01,44.96,44.99,13100.0,32.6516,32.6589,32.6226,32.6444,13100.0
2014-04-21 11:30:00,44.98,44.98,44.95,44.96,33500.0,32.6371,32.6371,32.6154,32.6226,33500.0
2014-04-21 11:35:00,44.96,44.96,44.92,44.94,37600.0,32.6226,32.6226,32.5936,32.6081,37600.0
2014-04-21 11:40:00,44.94,44.94,44.92,44.93,5100.0,32.6081,32.6081,32.5936,32.6008,5100.0
2014-04-21 11:45:00,44.92,44.94,44.91,44.93,9500.0,32.5936,32.6081,32.5863,32.6008,9500.0
2014-04-21 11:50:00,44.93,44.94,44.92,44.94,7000.0,32.6008,32.6081,32.5936,32.6081,7000.0
2014-04-21 11:55:00,44.93,44.93,44.9,44.92,10400.0,32.6008,32.6008,32.5791,32.5936,10400.0
2014-04-21 12:00:00,44.92,44.96,44.91,44.93,26100.0,32.5936,32.6226,32.5863,32.6008,26100.0
2014-04-21 12:05:00,44.94,44.95,44.92,44.92,7300.0,32.6081,32.6154,32.5936,32.5936,7300.0
2014-04-21 12:10:00,44.93,44.93,44.88,44.89,10400.0,32.6008,32.6008,32.5646,32.5718,10400.0
2014-04-21 12:15:00,44.89,44.89,44.83,44.83,15200.0,32.5718,32.5718,32.5283,32.5283,15200.0
2014-04-21 12:20:00,44.83,44.87,44.82,44.85,23900.0,32.5283,32.5573,32.521,32.5428,23900.0
2014-04-21 12:25:00,44.85,44.88,44.83,44.87,15700.0,32.5428,32.5646,32.5283,32.5573,15700.0
2014-04-21 12:30:00,44.88,44.88,44.86,44.88,12100.0,32.5646,32.5646,32.5501,32.5646,12100.0
2014-04-21 12:35:00,44.88,44.88,44.86,44.87,11200.0,32.5646,32.5646,32.5501,32.5573,11200.0
2014-04-21 12:40:00,44.87,44.93,44.86,44.92,8600.0,32.5573,32.6008,32.5501,32.5936,8600.0
2014-04-21 12:45:00,44.93,44.95,44.9,44.93,42700.0,32.6008,32.6154,32.5791,32.6008,42700.0
2014-04-21 12:50:00,44.92,44.93,44.9,44.92,6800.0,32.5936,32.6008,32.5791,32.5936,6800.0
2014-04-21 12:55:00,44.92,44.94,44.91,44.94,6600.0,32.5936,32.6081,32.5863,32.6081,6600.0
2014-04-21 13:00:00,44.94,44.95,44.92,44.92,8500.0,32.6081,32.6154,32.5936,32.5936,8500.0
2014-04-21 13:05:00,44.92,44.95,44.92,44.94,8900.0,32.5936,32.6154,32.5936,32.6081,8900.0
2014-04-21 13:10:00,44.94,44.96,44.92,44.92,10800.0,32.6081,32.6226,32.5936,32.5936,10800.0
2014-04-21 13:15:00,44.92,44.95,44.91,44.95,6900.0,32.5936,32.6154,32.5863,32.6154,6900.0
2014-04-21 13:20:00,44.95,44.95,44.93,44.94,5500.0,32.6154,32.6154,32.6008,32.6081,5500.0
2014-04-21 13:25:00,44.94,44.96,44.94,44.96,7200.0,32.6081,32.6226,32.6081,32.6226,7200.0
2014-04-21 13:30:00,44.96,44.96,44.91,44.94,16000.0,32.6226,32.6226,32.5863,32.6081,16000.0
2014-04-21 13:35:00,44.94,44.94,44.88,44.9,25300.0,32.6081,32.6081,32.5646,32.5791,25300.0
2014-04-21 13:40:00,44.91,44.91,44.84,44.85,61400.0,32.5863,32.5863,32.5355,32.5428,61400.0
2014-04-21 13:45:00,44.85,44.88,44.84,44.84,20200.0,32.5428,32.5646,32.5355,32.5355,20200.0
2014-04-21 13:50:00,44.85,44.86,44.84,44.85,6400.0,32.5428,32.5501,32.5355,32.5428,6400.0
2014-04-21 13:55:00,44.84,44.86,44.84,44.85,7900.0,32.5355,32.5501,32.5355,32.5428,7900.0
2014-04-21 14:00:00,44.86,44.88,44.86,44.86,10900.0,32.5501,32.5646,32.5501,32.5501,10900.0
2014-04-21 14:05:00,44.86,44.88,44.82,44.83,35900.0,32.5501,32.5646,32.521,32.5283,35900.0
2014-04-21 14:10:00,44.82,44.84,44.82,44.84,21400.0,32.521,32.5355,32.521,32.5355,21400.0
2014-04-21 14:15:00,44.84,44.85,44.84,44.85,4200.0,32.5355,32.5428,32.5355,32.5428,4200.0
2014-04-21 14:20:00,44.85,44.86,44.83,44.85,21000.0,32.5428,32.5501,32.5283,32.5428,21000.0
2014-04-21 14:25:00,44.85,44.87,44.84,44.85,14000.0,32.5428,32.5573,32.5355,32.5428,14000.0
2014-04-21 14:30:00,44.86,44.87,44.85,44.86,12500.0,32.5501,32.5573,32.5428,32.5501,12500.0
2014-04-21 14:35:00,44.86,44.89,44.86,44.89,18500.0,32.5501,32.5718,32.5501,32.5718,18500.0
2014-04-21 14:40:00,44.89,44.89,44.87,44.88,20900.0,32.5718,32.5718,32.5573,32.5646,20900.0
2014-04-21 14:45:00,44.88,44.88,44.85,44.86,15100.0,32.5646,32.5646,32.5428,32.5501,15100.0
2014-04-21 14:50:00,44.87,44.88,44.86,44.88,16000.0,32.5573,32.5646,32.5501,32.5646,16000.0
2014-04-21 14:55:00,44.87,44.89,44.87,44.89,11000.0,32.5573,32.5718,32.5573,32.5718,11000.0
2014-04-21 15:00:00,44.89,44.89,44.87,44.88,17900.0,32.5718,32.5718,32.5573,32.5646,17900.0
2014-04-21 15:05:00,44.89,44.9,44.85,44.85,24100.0,32.5718,32.5791,32.5428,32.5428,24100.0
2014-04-21 15:10:00,44.85,44.88,44.84,44.85,22500.0,32.5428,32.5646,32.5355,32.5428,22500.0
2014-04-21 15:15:00,44.85,44.87,44.83,44.83,30000.0,32.5428,32.5573,32.5283,32.5283,30000.0
2014-04-21 15:20:00,44.82,44.84,44.82,44.83,19800.0,32.521,32.5355,32.521,32.5283,19800.0
2014-04-21 15:25:00,44.82,44.85,44.82,44.84,16900.0,32.521,32.5428,32.521,32.5355,16900.0
2014-04-21 15:30:00,44.84,44.86,44.83,44.86,23800.0,32.5355,32.5501,32.5283,32.5501,23800.0
2014-04-21 15:35:00,44.86,44.88,44.84,44.86,30500.0,32.5501,32.5646,32.5355,32.5501,30500.0
2014-04-21 15:40:00,44.86,44.88,44.85,44.85,38900.0,32.5501,32.5646,32.5428,32.5428,38900.0
2014-04-21 15:45:00,44.86,44.87,44.84,44.85,86100.0,32.5501,32.5573,32.5355,32.5428,86100.0
2014-04-21 15:50:00,44.85,44.88,44.84,44.87,81300.0,32.5428,32.5646,32.5355,32.5573,81300.0
2014-04-21 15:55:00,44.87,44.89,44.86,44.88,116900.0,32.5573,32.5718,32.5501,32.5646,116900.0
2014-04-22 09:30:00,44.85,44.95,44.7,44.72,64100.0,32.5428,32.6154,32.434,32.4485,64100.0
2014-04-22 09:35:00,44.71,44.8,44.69,44.74,43200.0,32.4412,32.5065,32.4267,32.463,43200.0
2014-04-22 09:40:00,44.74,44.75,44.69,44.7,27200.0,32.463,32.4702,32.4267,32.434,27200.0
2014-04-22 09:45:00,44.7,44.77,44.69,44.76,22900.0,32.434,32.4848,32.4267,32.4775,22900.0
2014-04-22 09:50:00,44.76,44.8,44.75,44.76,9900.0,32.4775,32.5065,32.4702,32.4775,9900.0
2014-04-22 09:55:00,44.76,44.76,44.72,44.75,14100.0,32.4775,32.4775,32.4485,32.4702,14100.0
2014-04-22 10:00:00,44.73,44.75,44.72,44.75,26300.0,32.4557,32.4702,32.4485,32.4702,26300.0
2014-04-22 10:05:00,44.76,44.78,44.73,44.78,16200.0,32.4775,32.492,32.4557,32.492,16200.0
2014-04-22 10:10:00,44.78,44.8,44.76,44.78,15700.0,32.492,32.5065,32.4775,32.492,15700.0
2014-04-22 10:15:00,44.77,44.77,44.75,44.76,27900.0,32.4848,32.4848,32.4702,32.4775,27900.0
2014-04-22 10:20:00,44.75,44.78,44.74,44.74,22700.0,32.4702,32.492,32.463,32.463,22700.0
2014-04-22 10:25:00,44.74,44.75,44.72,44.73,13600.0,32.463,32.4702,32.4485,32.4557,13600.0
2014-04-22 10:30:00,44.73,44.75,44.72,44.72,25100.0,32.4557,32.4702,32.4485,32.4485,25100.0
2014-04-22 10:35:00,44.72,44.72,44.66,44.66,35200.0,32.4485,32.4485,32.4049,32.4049,35200.0
2014-04-22 10:40:00,44.66,44.69,44.63,44.67,65600.0,32.4049,32.4267,32.3832,32.4122,65600.0
2014-04-22 10:45:00,44.68,44.69,44.58,44.59,77000.0,32.4195,32.4267,32.3469,32.3541,77000.0
2014-04-22 10:50:00,44.59,44.65,44.59,44.64,20900.0,32.3541,32.3977,32.3541,32.3904,20900.0
2014-04-22 10:55:00,44.65,44.73,44.64,44.73,73900.0,32.3977,32.4557,32.3904,32.4557,73900.0
2014-04-22 11:00:00,44.72,44.77,44.7,44.7,32500.0,32.4485,32.4848,32.434,32.434,32500.0
2014-04-22 11:05:00,44.7,44.7,44.66,44.66,14900.0,32.434,32.434,32.4049,32.4049,14900.0
2014-04-22 11:10:00,44.66,44.68,44.66,44.68,9200.0,32.4049,32.4195,32.4049,32.4195,9200.0
2014-04-22 11:15:00,44.68,44.71,44.68,44.69,15100.0,32.4195,32.4412,32.4195,32.4267,15100.0
2014-04-22 11:20:00,44.69,44.7,44.66,44.66,14700.0,32.4267,32.434,32.4049,32.4049,14700.0
2014-04-22 11:25:00,44.66,44.7,44.63,44.69,22900.0,32.4049,32.434,32.3832,32.4267,22900.0
2014-04-22 11:30:00,44.69,44.73,44.69,44.71,20600.0,32.4267,32.4557,32.4267,32.4412,20600.0
2014-04-22 11:35:00,44.7,44.7,44.66,44.66,13000.0,32.434,32.434,32.4049,32.4049,13000.0
2014-04-22 11:40:00,44.66,44.66,44.59,44.59,16200.0,32.4049,32.4049,32.3541,32.3541,16200.0
2014-04-22 11:45:00,44.59,44.65,44.58,44.64,18000.0,32.3541,32.3977,32.3469,32.3904,18000.0
2014-04-22 11:50:00,44.64,44.64,44.62,44.62,7800.0,32.3904,32.3904,32.3759,32.3759,7800.0
2014-04-22 11:55:00,44.62,44.65,44.62,44.62,13000.0,32.3759,32.3977,32.3759,32.3759,13000.0
2014-04-22 12:00:00,44.63,44.65,44.63,44.65,8800.0,32.3832,32.3977,32.3832,32.3977,8800.0
2014-04-22 12:05:00,44.64,44.66,44.64,44.66,17900.0,32.3904,32.4049,32.3904,32.4049,17900.0
2014-04-22 12:10:00,44.66,44.7,44.65,44.7,10500.0,32.4049,32.434,32.3977,32.434,10500.0
2014-04-22 12:15:00,44.69,44.7,44.66,44.69,18900.0,32.4267,32.434,32.4049,32.4267,18900.0
2014-04-22 12:20:00,44.68,44.73,44.68,44.71,14300.0,32.4195,32.4557,32.4195,32.4412,14300.0
2014-04-22 12:25:00,44.71,44.72,44.7,44.71,19300.0,32.4412,32.4485,32.434,32.4412,19300.0
2014-04-22 12:30:00,44.71,44.72,44.62,44.62,59100.0,32.4412,32.4485,32.3759,32.3759,59100.0
2014-04-22 12:35:00,44.62,44.63,44.57,44.57,33600.0,32.3759,32.3832,32.3396,32.3396,33600.0
2014-04-22 12:40:00,44.57,44.58,44.56,44.57,22800.0,32.3396,32.3469,32.3324,32.3396,22800.0
2014-04-22 12:45:00,44.58,44.61,44.57,44.59,23800.0,32.3469,32.3687,32.3396,32.3541,23800.0
2014-04-22 12:50:00,44.59,44.61,44.59,44.59,21300.0,32.3541,32.3687,32.3541,32.3541,21300.0
2014-04-22 12:55:00,44.59,44.64,44.59,44.64,14100.0,32.3541,32.3904,32.3541,32.3904,14100.0
2014-04-22 13:00:00,44.64,44.7,44.64,44.69,24800.0,32.3904,32.434,32.3904,32.4267,24800.0
2014-04-22 13:05:00,44.69,44.69,44.65,44.66,16100.0,32.4267,32.4267,32.3977,32.4049,16100.0
2014-04-22 13:10:00,44.65,44.66,44.65,44.65,6200.0,32.3977,32.4049,32.3977,32.3977,6200.0
2014-04-22 13:15:00,44.66,44.66,44.64,44.65,9400.0,32.4049,32.4049,32.3904,32.3977,9400.0
2014-04-22 13:20:00,44.64,44.68,44.64,44.68,19900.0,32.3904,32.4195,32.3904,32.4195,19900.0
2014-04-22 13:25:00,44.68,44.7,44.68,44.69,13100.0,32.4195,32.434,32.4195,32.4267,13100.0
2014-04-22 13:30:00,44.7,44.72,44.69,44.7,23500.0,32.434,32.4485,32.4267,32.434,23500.0
2014-04-22 13:35:00,44.7,44.71,44.69,44.71,14000.0,32.434,32.4412,32.4267,32.4412,14000.0
2014-04-22 13:40:00,44.71,44.72,44.7,44.71,9700.0,32.4412,32.4485,32.434,32.4412,9700.0
2014-04-22 13:45:00,44.72,44.72,44.69,44.71,15900.0,32.4485,32.4485,32.4267,32.4412,15900.0
2014-04-22 13:50:00,44.71,44.71,44.68,44.69,15500.0,32.4412,32.4412,32.4195,32.4267,15500.0
2014-04-22 13:55:00,44.68,44.69,44.68,44.68,7600.0,32.4195,32.4267,32.4195,32.4195,7600.0
2014-04-22 14:00:00,44.68,44.69,44.68,44.69,2700.0,32.4195,32.4267,32.4195,32.4267,2700.0
2014-04-22 14:05:00,44.68,44.69,44.68,44.68,6200.0,32.4195,32.4267,32.4195,32.4195,6200.0
2014-04-22 14:10:00,44.68,44.69,44.68,44.69,27200.0,32.4195,32.4267,32.4195,32.4267,27200.0
2014-04-22 14:15:00,44.69,44.71,44.68,44.71,17200.0,32.4267,32.4412,32.4195,32.4412,17200.0
2014-04-22 14:20:00,44.71,44.75,44.71,44.75,24000.0,32.4412,32.4702,32.4412,32.4702,24000.0
2014-04-22 14:25:00,44.75,44.75,44.74,44.75,8100.0,32.4702,32.4702,32.463,32.4702,8100.0
2014-04-22 14:30:00,44.74,44.77,44.74,44.77,13800.0,32.463,32.4848,32.463,32.4848,13800.0
2014-04-22 14:35:00,44.77,44.8,44.77,44.78,16900.0,32.4848,32.5065,32.4848,32.492,16900.0
2014-04-22 14:40:00,44.77,44.78,44.77,44.77,6400.0,32.4848,32.492,32.4848,32.4848,6400.0
2014-04-22 14:45:00,44.78,44.78,44.76,44.77,19100.0,32.492,32.492,32.4775,32.4848,19100.0
2014-04-22 14:50:00,44.76,44.8,44.76,44.8,16700.0,32.4775,32.5065,32.4775,32.5065,16700.0
2014-04-22 14:55:00,44.79,44.8,44.78,44.78,15200.0,32.4993,32.5065,32.492,32.492,15200.0
2014-04-22 15:00:00,44.78,44.78,44.76,44.76,25800.0,32.492,32.492,32.4775,32.4775,25800.0
2014-04-22 15:05:00,44.76,44.77,44.73,44.73,29200.0,32.4775,32.4848,32.4557,32.4557,29200.0
2014-04-22 15:10:00,44.73,44.75,44.73,44.75,23700.0,32.4557,32.4702,32.4557,32.4702,23700.0
2014-04-22 15:15:00,44.75,44.75,44.73,44.74,19100.0,32.4702,32.4702,32.4557,32.463,19100.0
2014-04-22 15:20:00,44.73,44.74,44.7,44.7,37300.0,32.4557,32.463,32.434,32.434,37300.0
2014-04-22 15:25:00,44.7,44.71,44.63,44.64,50400.0,32.434,32.4412,32.3832,32.3904,50400.0
2014-04-22 15:30:00,44.63,44.67,44.61,44.62,119300.0,32.3832,32.4122,32.3687,32.3759,119300.0
2014-04-22 15:35:00,44.63,44.63,44.6,44.6,45600.0,32.3832,32.3832,32.3614,32.3614,45600.0
2014-04-22 15:40:00,44.6,44.66,44.6,44.65,92000.0,32.3614,32.4049,32.3614,32.3977,92000.0
2014-04-22 15:45:00,44.65,44.7,44.65,44.65,70100.0,32.3977,32.434,32.3977,32.3977,70100.0
2014-04-22 15:50:00,44.66,44.68,44.66,44.66,59200.0,32.4049,32.4195,32.4049,32.4049,59200.0
2014-04-22 15:55:00,44.66,44.66,44.61,44.62,190000.0,32.4049,32.4049,32.3687,32.3759,190000.0
2014-04-23 09:30:00,44.68,44.83,44.68,44.83,76700.0,32.4195,32.5283,32.4195,32.5283,76700.0
2014-04-23 09:35:00,44.84,44.84,44.74,44.78,28100.0,32.5355,32.5355,32.463,32.492,28100.0
2014-04-23 09:40:00,44.8,44.8,44.73,44.79,26400.0,32.5065,32.5065,32.4557,32.4993,26400.0
2014-04-23 09:45:00,44.79,44.86,44.77,44.84,23500.0,32.4993,32.5501,32.4848,32.5355,23500.0
2014-04-23 09:50:00,44.84,44.84,44.8,44.81,14900.0,32.5355,32.5355,32.5065,32.5138,14900.0
2014-04-23 09:55:00,44.82,44.9,44.81,44.89,11900.0,32.521,32.5791,32.5138,32.5718,11900.0
2014-04-23 10:00:00,44.89,44.89,44.82,44.83,56600.0,32.5718,32.5718,32.521,32.5283,56600.0
2014-04-23 10:05:00,44.84,44.88,44.83,44.86,41000.0,32.5355,32.5646,32.5283,32.5501,41000.0
2014-04-23 10:10:00,44.86,44.9,44.84,44.86,68600.0,32.5501,32.5791,32.5355,32.5501,68600.0
2014-04-23 10:15:00,44.86,44.87,44.83,44.84,35800.0,32.5501,32.5573,32.5283,32.5355,35800.0
2014-04-23 10:20:00,44.84,44.89,44.84,44.86,19600.0,32.5355,32.5718,32.5355,32.5501,19600.0
2014-04-23 10:25:00,44.86,44.91,44.83,44.91,24800.0,32.5501,32.5863,32.5283,32.5863,24800.0
2014-04-23 10:30:00,44.92,44.94,44.9,44.9,11300.0,32.5936,32.6081,32.5791,32.5791,11300.0
2014-04-23 10:35:00,44.9,44.91,44.88,44.89,14200.0,32.5791,32.5863,32.5646,32.5718,14200.0
2014-04-23 10:40:00,44.89,44.94,44.88,44.94,30700.0,32.5718,32.6081,32.5646,32.6081,30700.0
2014-04-23 10:45:00,44.94,44.95,44.91,44.91,12400.0,32.6081,32.6154,32.5863,32.5863,12400.0
2014-04-23 10:50:00,44.91,44.95,44.91,44.93,12700.0,32.5863,32.6154,32.5863,32.6008,12700.0
2014-04-23 10:55:00,44.93,44.94,44.84,44.85,66900.0,32.6008,32.6081,32.5355,32.5428,66900.0
2014-04-23 11:00:00,44.85,44.87,44.84,44.84,45000.0,32.5428,32.5573,32.5355,32.5355,45000.0
2014-04-23 11:05:00,44.84,44.84,44.82,44.82,5600.0,32.5355,32.5355,32.521,32.521,5600.0
2014-04-23 11:10:00,44.83,44.85,44.8,44.8,34500.0,32.5283,32.5428,32.5065,32.5065,34500.0
2014-04-23 11:15:00,44.81,44.81,44.77,44.81,14400.0,32.5138,32.5138,32.4848,32.5138,14400.0
2014-04-23 11:20:00,44.8,44.83,44.79,44.83,13400.0,32.5065,32.5283,32.4993,32.5283,13400.0
2014-04-23 11:25:00,44.83,44.84,44.8,44.82,15100.0,32.5283,32.5355,32.5065,32.521,15100.0
2014-04-23 11:30:00,44.82,44.85,44.82,44.85,13100.0,32.521,32.5428,32.521,32.5428,13100.0
2014-04-23 11:35:00,44.85,44.85,44.83,44.84,19300.0,32.5428,32.5428,32.5283,32.5355,19300.0
2014-04-23 11:40:00,44.83,44.85,44.82,44.83,24900.0,32.5283,32.5428,32.521,32.5283,24900.0
2014-04-23 11:45:00,44.82,44.82,44.81,44.82,19000.0,32.521,32.521,32.5138,32.521,19000.0
2014-04-23 11:50:00,44.82,44.83,44.81,44.83,5200.0,32.521,32.5283,32.5138,32.5283,5200.0
2014-04-23 11:55:00,44.83,44.88,44.82,44.86,75200.0,32.5283,32.5646,32.521,32.5501,75200.0
2014-04-23 12:00:00,44.86,44.87,44.85,44.87,14800.0,32.5501,32.5573,32.5428,32.5573,14800.0
2014-04-23 12:05:00,44.87,44.96,44.87,44.93,29000.0,32.5573,32.6226,32.5573,32.6008,29000.0
2014-04-23 12:10:00,44.94,44.94,44.92,44.92,12200.0,32.6081,32.6081,32.5936,32.5936,12200.0
2014-04-23 12:15:00,44.92,44.94,44.92,44.94,7600.0,32.5936,32.6081,32.5936,32.6081,7600.0
2014-04-23 12:20:00,44.94,44.95,44.93,44.94,10700.0,32.6081,32.6154,32.6008,32.6081,10700.0
2014-04-23 12:25:00,44.93,44.93,44.92,44.92,8400.0,32.6008,32.6008,32.5936,32.5936,8400.0
2014-04-23 12:30:00,44.93,44.95,44.93,44.95,11900.0,32.6008,32.6154,32.6008,32.6154,11900.0
2014-04-23 12:35:00,44.94,44.96,44.94,44.95,13100.0,32.6081,32.6226,32.6081,32.6154,13100.0
2014-04-23 12:40:00,44.94,44.95,44.94,44.94,9100.0,32.6081,32.6154,32.6081,32.6081,9100.0
2014-04-23 12:45:00,44.95,44.95,44.93,44.93,18000.0,32.6154,32.6154,32.6008,32.6008,18000.0
2014-04-23 12:50:00,44.92,44.93,44.92,44.93,10200.0,32.5936,32.6008,32.5936,32.6008,10200.0
2014-04-23 12:55:00,44.93,44.93,44.92,44.92,3600.0,32.6008,32.6008,32.5936,32.5936,3600.0
2014-04-23 13:00:00,44.93,44.93,44.92,44.93,15500.0,32.6008,32.6008,32.5936,32.6008,15500.0
2014-04-23 13:05:00,44.92,44.93,44.92,44.92,3800.0,32.5936,32.6008,32.5936,32.5936,3800.0
2014-04-23 13:10:00,44.92,44.93,44.91,44.91,18500.0,32.5936,32.6008,32.5863,32.5863,18500.0
2014-04-23 13:15:00,44.91,44.93,44.91,44.93,9100.0,32.5863,32.6008,32.5863,32.6008,9100.0
2014-04-23 13:20:00,44.93,44.95,44.92,44.95,12400.0,32.6008,32.6154,32.5936,32.6154,12400.0
2014-04-23 13:25:00,44.95,44.96,44.93,44.95,16300.0,32.6154,32.6226,32.6008,32.6154,16300.0
2014-04-23 13:30:00,44.96,44.96,44.92,44.92,7000.0,32.6226,32.6226,32.5936,32.5936,7000.0
2014-04-23 13:35:00,44.92,44.93,44.91,44.91,7800.0,32.5936,32.6008,32.5863,32.5863,7800.0
2014-04-23 13:40:00,44.91,44.92,44.91,44.92,14900.0,32.5863,32.5936,32.5863,32.5936,14900.0
2014-04-23 13:45:00,44.92,44.93,44.85,44.86,53200.0,32.5936,32.6008,32.5428,32.5501,53200.0
2014-04-23 13:50:00,44.85,44.86,44.81,44.81,37500.0,32.5428,32.5501,32.5138,32.5138,37500.0
2014-04-23 13:55:00,44.82,44.82,44.79,44.8,10500.0,32.521,32.521,32.4993,32.5065,10500.0
2014-04-23 14:00:00,44.79,44.8,44.78,44.78,28800.0,32.4993,32.5065,32.492,32.492,28800.0
2014-04-23 14:05:00,44.77,44.79,44.77,44.78,12400.0,32.4848,32.4993,32.4848,32.492,12400.0
2014-04-23 14:10:00,44.79,44.79,44.76,44.77,24300.0,32.4993,32.4993,32.4775,32.4848,24300.0
2014-04-23 14:15:00,44.76,44.77,44.75,44.76,15300.0,32.4775,32.4848,32.4702,32.4775,15300.0
2014-04-23 14:20:00,44.76,44.77,44.76,44.77,25000.0,32.4775,32.4848,32.4775,32.4848,25000.0
2014-04-23 14:25:00,44.77,44.77,44.76,44.77,13300.0,32.4848,32.4848,32.4775,32.4848,13300.0
2014-04-23 14:30:00,44.77,44.77,44.76,44.77,10100.0,32.4848,32.4848,32.4775,32.4848,10100.0
2014-04-23 14:35:00,44.77,44.77,44.76,44.76,13600.0,32.4848,32.4848,32.4775,32.4775,13600.0
2014-04-23 14:40:00,44.77,44.77,44.76,44.77,9700.0,32.4848,32.4848,32.4775,32.4848,9700.0
2014-04-23 14:45:00,44.77,44.77,44.76,44.76,8200.0,32.4848,32.4848,32.4775,32.4775,8200.0
2014-04-23 14:50:00,44.77,44.8,44.77,44.8,63300.0,32.4848,32.5065,32.4848,32.5065,63300.0
2014-04-23 14:55:00,44.8,44.82,44.78,44.78,57800.0,32.5065,32.521,32.492,32.492,57800.0
2014-04-23 15:00:00,44.78,44.79,44.76,44.77,13400.0,32.492,32.4993,32.4775,32.4848,13400.0
2014-04-23 15:05:00,44.76,44.78,44.76,44.78,20100.0,32.4775,32.492,32.4775,32.492,20100.0
2014-04-23 15:10:00,44.77,44.78,44.76,44.76,14000.0,32.4848,32.492,32.4775,32.4775,14000.0
2014-04-23 15:15:00,44.76,44.77,44.76,44.77,17600.0,32.4775,32.4848,32.4775,32.4848,17600.0
2014-04-23 15:20:00,44.77,44.78,44.74,44.74,36600.0,32.4848,32.492,32.463,32.463,36600.0
2014-04-23 15:25:00,44.74,44.74,44.72,44.73,22000.0,32.463,32.463,32.4485,32.4557,22000.0
2014-04-23 15:30:00,44.72,44.74,44.72,44.73,39900.0,32.4485,32.463,32.4485,32.4557,39900.0
2014-04-23 15:35:00,44.73,44.75,44.73,44.74,37500.0,32.4557,32.4702,32.4557,32.463,37500.0
2014-04-23 15:40:00,44.75,44.75,44.74,44.75,27400.0,32.4702,32.4702,32.463,32.4702,27400.0
2014-04-23 15:45:00,44.75,44.76,44.71,44.72,109000.0,32.4702,32.4775,32.4412,32.4485,109000.0
2014-04-23 15:50:00,44.73,44.76,44.72,44.76,64700.0,32.4557,32.4775,32.4485,32.4775,64700.0
2014-04-23 15:55:00,44.76,44.76,44.71,44.72,173000.0,32.4775,32.4775,32.4412,32.4485,173000.0
2014-04-24 09:30:00,44.82,44.93,44.51,44.7,61600.0,32.521,32.6008,32.2961,32.434,61600.0
2014-04-24 09:35:00,44.66,44.67,44.54,44.62,20300.0,32.4049,32.4122,32.3179,32.3759,20300.0
2014-04-24 09:40:00,44.62,44.64,44.54,44.56,37400.0,32.3759,32.3904,32.3179,32.3324,37400.0
2014-04-24 09:45:00,44.55,44.58,44.46,44.53,34000.0,32.3251,32.3469,32.2598,32.3106,34000.0
2014-04-24 09:50:00,44.52,44.69,44.5,44.69,19200.0,32.3034,32.4267,32.2888,32.4267,19200.0
2014-04-24 09:55:00,44.69,44.73,44.63,44.63,17200.0,32.4267,32.4557,32.3832,32.3832,17200.0
2014-04-24 10:00:00,44.63,44.68,44.59,44.65,37500.0,32.3832,32.4195,32.3541,32.3977,37500.0
2014-04-24 10:05:00,44.65,44.65,44.55,44.55,22900.0,32.3977,32.3977,32.3251,32.3251,22900.0
2014-04-24 10:10:00,44.55,44.67,44.55,44.65,31400.0,32.3251,32.4122,32.3251,32.3977,31400.0
2014-04-24 10:15:00,44.64,44.7,44.63,44.69,35800.0,32.3904,32.434,32.3832,32.4267,35800.0
2014-04-24 10:20:00,44.69,44.71,44.64,44.71,18400.0,32.4267,32.4412,32.3904,32.4412,18400.0
2014-04-24 10:25:00,44.71,44.72,44.66,44.72,21200.0,32.4412,32.4485,32.4049,32.4485,21200.0
2014-04-24 10:30:00,44.72,44.78,44.72,44.75,31000.0,32.4485,32.492,32.4485,32.4702,31000.0
2014-04-24 10:35:00,44.75,44.75,44.71,44.71,12900.0,32.4702,32.4702,32.4412,32.4412,12900.0
2014-04-24 10:40:00,44.71,44.71,44.65,44.66,15000.0,32.4412,32.4412,32.3977,32.4049,15000.0
2014-04-24 10:45:00,44.65,44.7,44.64,44.67,22700.0,32.3977,32.434,32.3904,32.4122,22700.0
2014-04-24 10:50:00,44.65,44.68,44.62,44.66,74200.0,32.3977,32.4195,32.3759,32.4049,74200.0
2014-04-24 10:55:00,44.66,44.67,44.62,44.67,68000.0,32.4049,32.4122,32.3759,32.4122,68000.0
2014-04-24 11:00:00,44.67,44.67,44.62,44.65,58100.0,32.4122,32.4122,32.3759,32.3977,58100.0
2014-04-24 11:05:00,44.65,44.75,44.64,44.74,27900.0,32.3977,32.4702,32.3904,32.463,27900.0
2014-04-24 11:10:00,44.74,44.74,44.71,44.72,17800.0,32.463,32.463,32.4412,32.4485,17800.0
2014-04-24 11:15:00,44.73,44.78,44.72,44.78,12000.0,32.4557,32.492,32.4485,32.492,12000.0
2014-04-24 11:20:00,44.78,44.82,44.77,44.79,13500.0,32.492,32.521,32.4848,32.4993,13500.0
2014-04-24 11:25:00,44.78,44.79,44.76,44.77,14500.0,32.492,32.4993,32.4775,32.4848,14500.0
2014-04-24 11:30:00,44.77,44.82,44.76,44.82,14200.0,32.4848,32.521,32.4775,32.521,14200.0
2014-04-24 11:35:00,44.82,44.89,44.82,44.89,20300.0,32.521,32.5718,32.521,32.5718,20300.0
2014-04-24 11:40:00,44.9,44.9,44.85,44.86,7800.0,32.5791,32.5791,32.5428,32.5501,7800.0
2014-04-24 11:45:00,44.86,44.9,44.86,44.9,8700.0,32.5501,32.5791,32.5501,32.5791,8700.0
2014-04-24 11:50:00,44.9,44.92,44.84,44.88,20100.0,32.5791,32.5936,32.5355,32.5646,20100.0
2014-04-24 11:55:00,44.89,44.89,44.87,44.88,8000.0,32.5718,32.5718,32.5573,32.5646,8000.0
2014-04-24 12:00:00,44.87,44.92,44.87,44.9,19100.0,32.5573,32.5936,32.5573,32.5791,19100.0
2014-04-24 12:05:00,44.9,44.93,44.9,44.91,9000.0,32.5791,32.6008,32.5791,32.5863,9000.0
2014-04-24 12:10:00,44.91,44.91,44.85,44.85,12600.0,32.5863,32.5863,32.5428,32.5428,12600.0
2014-04-24 12:15:00,44.85,44.87,44.83,44.84,14900.0,32.5428,32.5573,32.5283,32.5355,14900.0
2014-04-24 12:20:00,44.83,44.84,44.81,44.81,10000.0,32.5283,32.5355,32.5138,32.5138,10000.0
2014-04-24 12:25:00,44.8,44.82,44.8,44.81,7600.0,32.5065,32.521,32.5065,32.5138,7600.0
2014-04-24 12:30:00,44.82,44.82,44.81,44.82,7200.0,32.521,32.521,32.5138,32.521,7200.0
2014-04-24 12:35:00,44.81,44.82,44.81,44.82,9900.0,32.5138,32.521,32.5138,32.521,9900.0
2014-04-24 12:40:00,44.81,44.84,44.8,44.84,20300.0,32.5138,32.5355,32.5065,32.5355,20300.0
2014-04-24 12:45:00,44.84,44.84,44.82,44.83,12300.0,32.5355,32.5355,32.521,32.5283,12300.0
2014-04-24 12:50:00,44.83,44.85,44.81,44.83,16800.0,32.5283,32.5428,32.5138,32.5283,16800.0
2014-04-24 12:55:00,44.84,44.89,44.84,44.85,18500.0,32.5355,32.5718,32.5355,32.5428,18500.0
2014-04-24 13:00:00,44.86,44.87,44.82,44.82,8400.0,32.5501,32.5573,32.521,32.521,8400.0
2014-04-24 13:05:00,44.83,44.84,44.77,44.77,16600.0,32.5283,32.5355,32.4848,32.4848,16600.0
2014-04-24 13:10:00,44.78,44.8,44.77,44.77,11100.0,32.492,32.5065,32.4848,32.4848,11100.0
2014-04-24 13:15:00,44.77,44.77,44.71,44.73,24700.0,32.4848,32.4848,32.4412,32.4557,24700.0
2014-04-24 13:20:00,44.73,44.76,44.73,44.73,8800.0,32.4557,32.4775,32.4557,32.4557,8800.0
2014-04-24 13:25:00,44.73,44.76,44.73,44.74,8700.0,32.4557,32.4775,32.4557,32.463,8700.0
2014-04-24 13:30:00,44.74,44.74,44.68,44.68,23500.0,32.463,32.463,32.4195,32.4195,23500.0
2014-04-24 13:35:00,44.68,44.69,44.65,44.66,16900.0,32.4195,32.4267,32.3977,32.4049,16900.0
2014-04-24 13:40:00,44.66,44.66,44.63,44.64,25600.0,32.4049,32.4049,32.3832,32.3904,25600.0
2014-04-24 13:45:00,44.63,44.64,44.55,44.58,25800.0,32.3832,32.3904,32.3251,32.3469,25800.0
2014-04-24 13:50:00,44.58,44.58,44.54,44.54,10000.0,32.3469,32.3469,32.3179,32.3179,10000.0
2014-04-24 13:55:00,44.54,44.55,44.51,44.51,30100.0,32.3179,32.3251,32.2961,32.2961,30100.0
2014-04-24 14:00:00,44.52,44.6,44.51,44.59,25200.0,32.3034,32.3614,32.2961,32.3541,25200.0
2014-04-24 14:05:00,44.59,44.62,44.55,44.56,16100.0,32.3541,32.3759,32.3251,32.3324,16100.0
2014-04-24 14:10:00,44.57,44.57,44.51,44.56,26400.0,32.3396,32.3396,32.2961,32.3324,26400.0
2014-04-24 14:15:00,44.57,44.61,44.54,44.54,16200.0,32.3396,32.3687,32.3179,32.3179,16200.0
2014-04-24 14:20:00,44.54,44.57,44.52,44.54,17700.0,32.3179,32.3396,32.3034,32.3179,17700.0
2014-04-24 14:25:00,44.55,44.55,44.54,44.54,15600.0,32.3251,32.3251,32.3179,32.3179,15600.0
2014-04-24 14:30:00,44.54,44.55,44.53,44.54,26300.0,32.3179,32.3251,32.3106,32.3179,26300.0
2014-04-24 14:35:00,44.54,44.59,44.54,44.59,25600.0,32.3179,32.3541,32.3179,32.3541,25600.0
2014-04-24 14:40:00,44.58,44.61,44.57,44.57,29500.0,32.3469,32.3687,32.3396,32.3396,29500.0
2014-04-24 14:45:00,44.57,44.65,44.57,44.64,23900.0,32.3396,32.3977,32.3396,32.3904,23900.0
2014-04-24 14:50:00,44.65,44.66,44.62,44.66,19900.0,32.3977,32.4049,32.3759,32.4049,19900.0
2014-04-24 14:55:00,44.66,44.7,44.65,44.7,20400.0,32.4049,32.434,32.3977,32.434,20400.0
2014-04-24 15:00:00,44.7,44.75,44.68,44.73,22200.0,32.434,32.4702,32.4195,32.4557,22200.0
2014-04-24 15:05:00,44.73,44.74,44.69,44.69,23200.0,32.4557,32.463,32.4267,32.4267,23200.0
2014-04-24 15:10:00,44.69,44.7,44.66,44.68,20300.0,32.4267,32.434,32.4049,32.4195,20300.0
2014-04-24 15:15:00,44.68,44.71,44.66,44.69,23900.0,32.4195,32.4412,32.4049,32.4267,23900.0
2014-04-24 15:20:00,44.69,44.71,44.66,44.71,21300.0,32.4267,32.4412,32.4049,32.4412,21300.0
2014-04-24 15:25:00,44.71,44.71,44.66,44.66,23800.0,32.4412,32.4412,32.4049,32.4049,23800.0
2014-04-24 15:30:00,44.67,44.7,44.64,44.64,32000.0,32.4122,32.434,32.3904,32.3904,32000.0
2014-04-24 15:35:00,44.63,44.69,44.63,44.69,18300.0,32.3832,32.4267,32.3832,32.4267,18300.0
2014-04-24 15:40:00,44.69,44.69,44.65,44.65,26500.0,32.4267,32.4267,32.3977,32.3977,26500.0
2014-04-24 15:45:00,44.65,44.66,44.62,44.63,29200.0,32.3977,32.4049,32.3759,32.3832,29200.0
2014-04-24 15:50:00,44.64,44.65,44.63,44.63,48400.0,32.3904,32.3977,32.3832,32.3832,48400.0
2014-04-24 15:55:00,44.64,44.64,44.62,44.64,102600.0,32.3904,32.3904,32.3759,32.3904,102600.0
2014-04-25 09:30:00,44.6,44.64,44.5,44.62,49500.0,32.3614,32.3904,32.2888,32.3759,49500.0
2014-04-25 09:35:00,44.61,44.72,44.57,44.71,41600.0,32.3687,32.4485,32.3396,32.4412,41600.0
2014-04-25 09:40:00,44.72,44.72,44.55,44.56,62100.0,32.4485,32.4485,32.3251,32.3324,62100.0
2014-04-25 09:45:00,44.56,44.56,44.43,44.43,17200.0,32.3324,32.3324,32.2381,32.2381,17200.0
2014-04-25 09:50:00,44.43,44.56,44.43,44.54,14700.0,32.2381,32.3324,32.2381,32.3179,14700.0
2014-04-25 09:55:00,44.54,44.58,44.53,44.53,14100.0,32.3179,32.3469,32.3106,32.3106,14100.0
2014-04-25 10:00:00,44.53,44.61,44.52,44.61,14400.0,32.3106,32.3687,32.3034,32.3687,14400.0
2014-04-25 10:05:00,44.61,44.67,44.57,44.64,20000.0,32.3687,32.4122,32.3396,32.3904,20000.0
2014-04-25 10:10:00,44.65,44.69,44.62,44.65,21800.0,32.3977,32.4267,32.3759,32.3977,21800.0
2014-04-25 10:15:00,44.64,44.71,44.64,44.66,22700.0,32.3904,32.4412,32.3904,32.4049,22700.0
2014-04-25 10:20:00,44.65,44.68,44.63,44.64,9200.0,32.3977,32.4195,32.3832,32.3904,9200.0
2014-04-25 10:25:00,44.63,44.63,44.58,44.59,34600.0,32.3832,32.3832,32.3469,32.3541,34600.0
2014-04-25 10:30:00,44.58,44.6,44.56,44.56,11000.0,32.3469,32.3614,32.3324,32.3324,11000.0
2014-04-25 10:35:00,44.56,44.56,44.47,44.5,67800.0,32.3324,32.3324,32.2671,32.2888,67800.0
2014-04-25 10:40:00,44.5,44.51,44.47,44.5,38600.0,32.2888,32.2961,32.2671,32.2888,38600.0
2014-04-25 10:45:00,44.49,44.56,44.48,44.52,17700.0,32.2816,32.3324,32.2743,32.3034,17700.0
2014-04-25 10:50:00,44.52,44.56,44.49,44.51,42900.0,32.3034,32.3324,32.2816,32.2961,42900.0
2014-04-25 10:55:00,44.5,44.52,44.47,44.5,29800.0,32.2888,32.3034,32.2671,32.2888,29800.0
2014-04-25 11:00:00,44.5,44.54,44.49,44.54,42700.0,32.2888,32.3179,32.2816,32.3179,42700.0
2014-04-25 11:05:00,44.54,44.57,44.5,44.53,40500.0,32.3179,32.3396,32.2888,32.3106,40500.0
2014-04-25 11:10:00,44.52,44.52,44.47,44.48,18400.0,32.3034,32.3034,32.2671,32.2743,18400.0
2014-04-25 11:15:00,44.47,44.5,44.46,44.49,15400.0,32.2671,32.2888,32.2598,32.2816,15400.0
2014-04-25 11:20:00,44.49,44.53,44.48,44.51,8400.0,32.2816,32.3106,32.2743,32.2961,8400.0
2014-04-25 11:25:00,44.52,44.58,44.52,44.55,11200.0,32.3034,32.3469,32.3034,32.3251,11200.0
2014-04-25 11:30:00,44.56,44.57,44.54,44.54,8700.0,32.3324,32.3396,32.3179,32.3179,8700.0
2014-04-25 11:35:00,44.55,44.56,44.54,44.55,9400.0,32.3251,32.3324,32.3179,32.3251,9400.0
2014-04-25 11:40:00,44.56,44.59,44.55,44.59,15900.0,32.3324,32.3541,32.3251,32.3541,15900.0
2014-04-25 11:45:00,44.59,44.59,44.54,44.56,10800.0,32.3541,32.3541,32.3179,32.3324,10800.0
2014-04-25 11:50:00,44.55,44.63,44.55,44.62,13000.0,32.3251,32.3832,32.3251,32.3759,13000.0
2014-04-25 11:55:00,44.62,44.62,44.59,44.59,8300.0,32.3759,32.3759,32.3541,32.3541,8300.0
2014-04-25 12:00:00,44.58,44.6,44.57,44.57,10000.0,32.3469,32.3614,32.3396,32.3396,10000.0
2014-04-25 12:05:00,44.57,44.59,44.55,44.59,13900.0,32.3396,32.3541,32.3251,32.3541,13900.0
2014-04-25 12:10:00,44.58,44.59,44.56,44.56,9800.0,32.3469,32.3541,32.3324,32.3324,9800.0
2014-04-25 12:15:00,44.56,44.56,44.52,44.52,5400.0,32.3324,32.3324,32.3034,32.3034,5400.0
2014-04-25 12:20:00,44.53,44.53,44.51,44.52,3900.0,32.3106,32.3106,32.2961,32.3034,3900.0
2014-04-25 12:25:00,44.52,44.54,44.52,44.53,8800.0,32.3034,32.3179,32.3034,32.3106,8800.0
2014-04-25 12:30:00,44.53,44.54,44.52,44.52,5700.0,32.3106,32.3179,32.3034,32.3034,5700.0
2014-04-25 12:35:00,44.51,44.52,44.47,44.47,13200.0,32.2961,32.3034,32.2671,32.2671,13200.0
2014-04-25 12:40:00,44.48,44.48,44.42,44.43,56700.0,32.2743,32.2743,32.2308,32.2381,56700.0
2014-04-25 12:45:00,44.44,44.44,44.39,44.4,18800.0,32.2453,32.2453,32.209,32.2163,18800.0
2014-04-25 12:50:00,44.4,44.4,44.35,44.36,30200.0,32.2163,32.2163,32.18,32.1873,30200.0
2014-04-25 12:55:00,44.35,44.39,44.35,44.39,23300.0,32.18,32.209,32.18,32.209,23300.0
2014-04-25 13:00:00,44.39,44.39,44.3,44.3,18500.0,32.209,32.209,32.1437,32.1437,18500.0
2014-04-25 13:05:00,44.3,44.32,44.27,44.32,22200.0,32.1437,32.1582,32.122,32.1582,22200.0
2014-04-25 13:10:00,44.32,44.32,44.28,44.29,15200.0,32.1582,32.1582,32.1292,32.1365,15200.0
2014-04-25 13:15:00,44.28,44.3,44.24,44.26,27900.0,32.1292,32.1437,32.1002,32.1147,27900.0
2014-04-25 13:20:00,44.26,44.28,44.25,44.25,18100.0,32.1147,32.1292,32.1074,32.1074,18100.0
2014-04-25 13:25:00,44.26,44.32,44.26,44.32,9300.0,32.1147,32.1582,32.1147,32.1582,9300.0
2014-04-25 13:30:00,44.32,44.33,44.29,44.29,10200.0,32.1582,32.1655,32.1365,32.1365,10200.0
2014-04-25 13:35:00,44.29,44.3,44.27,44.3,9900.0,32.1365,32.1437,32.122,32.1437,9900.0
2014-04-25 13:40:00,44.3,44.36,44.3,44.34,13000.0,32.1437,32.1873,32.1437,32.1727,13000.0
2014-04-25 13:45:00,44.35,44.4,44.35,44.39,12700.0,32.18,32.2163,32.18,32.209,12700.0
2014-04-25 13:50:00,44.38,44.4,44.38,44.38,4600.0,32.2018,32.2163,32.2018,32.2018,4600.0
2014-04-25 13:55:00,44.39,44.4,44.38,44.39,10200.0,32.209,32.2163,32.2018,32.209,10200.0
2014-04-25 14:00:00,44.38,44.4,44.36,44.36,9400.0,32.2018,32.2163,32.1873,32.1873,9400.0
2014-04-25 14:05:00,44.35,44.36,44.34,44.35,14300.0,32.18,32.1873,32.1727,32.18,14300.0
2014-04-25 14:10:00,44.35,44.35,44.31,44.33,18300.0,32.18,32.18,32.151,32.1655,18300.0
2014-04-25 14:15:00,44.33,44.34,44.31,44.32,12600.0,32.1655,32.1727,32.151,32.1582,12600.0
2014-04-25 14:20:00,44.32,44.33,44.31,44.33,8800.0,32.1582,32.1655,32.151,32.1655,8800.0
2014-04-25 14:25:00,44.33,44.33,44.28,44.28,12800.0,32.1655,32.1655,32.1292,32.1292,12800.0
2014-04-25 14:30:00,44.29,44.29,44.25,44.28,20500.0,32.1365,32.1365,32.1074,32.1292,20500.0
2014-04-25 14:35:00,44.29,44.34,44.29,44.34,12700.0,32.1365,32.1727,32.1365,32.1727,12700.0
2014-04-25 14:40:00,44.34,44.34,44.29,44.3,12600.0,32.1727,32.1727,32.1365,32.1437,12600.0
2014-04-25 14:45:00,44.3,44.34,44.29,44.32,29100.0,32.1437,32.1727,32.1365,32.1582,29100.0
2014-04-25 14:50:00,44.33,44.36,44.32,44.34,11900.0,32.1655,32.1873,32.1582,32.1727,11900.0
2014-04-25 14:55:00,44.34,44.34,44.3,44.3,14900.0,32.1727,32.1727,32.1437,32.1437,14900.0
2014-04-25 15:00:00,44.31,44.35,44.3,44.35,33300.0,32.151,32.18,32.1437,32.18,33300.0
2014-04-25 15:05:00,44.36,44.38,44.36,44.37,6000.0,32.1873,32.2018,32.1873,32.1945,6000.0
2014-04-25 15:10:00,44.37,44.37,44.33,44.33,20700.0,32.1945,32.1945,32.1655,32.1655,20700.0
2014-04-25 15:15:00,44.33,44.36,44.31,44.34,24000.0,32.1655,32.1873,32.151,32.1727,24000.0
2014-04-25 15:20:00,44.33,44.37,44.33,44.36,16600.0,32.1655,32.1945,32.1655,32.1873,16600.0
2014-04-25 15:25:00,44.37,44.42,44.37,44.39,37600.0,32.1945,32.2308,32.1945,32.209,37600.0
2014-04-25 15:30:00,44.39,44.42,44.38,44.39,26100.0,32.209,32.2308,32.2018,32.209,26100.0
2014-04-25 15:35:00,44.39,44.41,44.38,44.38,21200.0,32.209,32.2235,32.2018,32.2018,21200.0
2014-04-25 15:40:00,44.39,44.43,44.38,44.41,58200.0,32.209,32.2381,32.2018,32.2235,58200.0
2014-04-25 15:45:00,44.4,44.47,44.39,44.44,42500.0,32.2163,32.2671,32.209,32.2453,42500.0
2014-04-25 15:50:00,44.45,44.45,44.41,44.44,57400.0,32.2526,32.2526,32.2235,32.2453,57400.0
2014-04-25 15:55:00,44.44,44.44,44.39,44.43,113300.0,32.2453,32.2453,32.209,32.2381,113300.0
2014-04-28 09:30:00,44.6,44.63,44.43,44.48,97400.0,32.3614,32.3832,32.2381,32.2743,97400.0
2014-04-28 09:35:00,44.48,44.53,44.46,44.5,48100.0,32.2743,32.3106,32.2598,32.2888,48100.0
2014-04-28 09:40:00,44.51,44.55,44.48,44.55,50700.0,32.2961,32.3251,32.2743,32.3251,50700.0
2014-04-28 09:45:00,44.54,44.57,44.37,44.37,48700.0,32.3179,32.3396,32.1945,32.1945,48700.0
2014-04-28 09:50:00,44.38,44.43,44.37,44.41,30400.0,32.2018,32.2381,32.1945,32.2235,30400.0
2014-04-28 09:55:00,44.41,44.42,44.28,44.31,47200.0,32.2235,32.2308,32.1292,32.151,47200.0
2014-04-28 10:00:00,44.3,44.36,44.3,44.31,58700.0,32.1437,32.1873,32.1437,32.151,58700.0
2014-04-28 10:05:00,44.3,44.32,44.26,44.28,29300.0,32.1437,32.1582,32.1147,32.1292,29300.0
2014-04-28 10:10:00,44.27,44.3,44.25,44.27,42300.0,32.122,32.1437,32.1074,32.122,42300.0
2014-04-28 10:15:00,44.27,44.3,44.26,44.28,52900.0,32.122,32.1437,32.1147,32.1292,52900.0
2014-04-28 10:20:00,44.29,44.4,44.29,44.32,29700.0,32.1365,32.2163,32.1365,32.1582,29700.0
2014-04-28 10:25:00,44.32,44.32,44.3,44.3,44100.0,32.1582,32.1582,32.1437,32.1437,44100.0
2014-04-28 10:30:00,44.31,44.32,44.3,44.3,43200.0,32.151,32.1582,32.1437,32.1437,43200.0
2014-04-28 10:35:00,44.31,44.35,44.29,44.35,55900.0,32.151,32.18,32.1365,32.18,55900.0
2014-04-28 10:40:00,44.35,44.38,44.33,44.34,54800.0,32.18,32.2018,32.1655,32.1727,54800.0
2014-04-28 10:45:00,44.34,44.37,44.33,44.34,29800.0,32.1727,32.1945,32.1655,32.1727,29800.0
2014-04-28 10:50:00,44.34,44.34,44.29,44.31,28500.0,32.1727,32.1727,32.1365,32.151,28500.0
2014-04-28 10:55:00,44.32,44.33,44.3,44.32,27300.0,32.1582,32.1655,32.1437,32.1582,27300.0
2014-04-28 11:00:00,44.31,44.36,44.31,44.35,26800.0,32.151,32.1873,32.151,32.18,26800.0
2014-04-28 11:05:00,44.35,44.36,44.33,44.34,26900.0,32.18,32.1873,32.1655,32.1727,26900.0
2014-04-28 11:10:00,44.34,44.35,44.25,44.26,77900.0,32.1727,32.18,32.1074,32.1147,77900.0
2014-04-28 11:15:00,44.27,44.27,44.25,44.26,47100.0,32.122,32.122,32.1074,32.1147,47100.0
2014-04-28 11:20:00,44.26,44.27,44.21,44.21,52100.0,32.1147,32.122,32.0784,32.0784,52100.0
2014-04-28 11:25:00,44.21,44.27,44.21,44.27,72700.0,32.0784,32.122,32.0784,32.122,72700.0
2014-04-28 11:30:00,44.28,44.32,44.26,44.32,64700.0,32.1292,32.1582,32.1147,32.1582,64700.0
2014-04-28 11:35:00,44.32,44.37,44.32,44.33,32300.0,32.1582,32.1945,32.1582,32.1655,32300.0
2014-04-28 11:40:00,44.33,44.37,44.31,44.35,39600.0,32.1655,32.1945,32.151,32.18,39600.0
2014-04-28 11:45:00,44.33,44.35,44.33,44.34,22500.0,32.1655,32.18,32.1655,32.1727,22500.0
2014-04-28 11:50:00,44.35,44.4,44.34,44.4,33100.0,32.18,32.2163,32.1727,32.2163,33100.0
2014-04-28 11:55:00,44.4,44.42,44.32,44.34,30900.0,32.2163,32.2308,32.1582,32.1727,30900.0
2014-04-28 12:00:00,44.34,44.36,44.32,44.36,23600.0,32.1727,32.1873,32.1582,32.1873,23600.0
2014-04-28 12:05:00,44.36,44.4,44.36,44.39,24000.0,32.1873,32.2163,32.1873,32.209,24000.0
2014-04-28 12:10:00,44.39,44.41,44.38,44.38,18500.0,32.209,32.2235,32.2018,32.2018,18500.0
2014-04-28 12:15:00,44.39,44.46,44.38,44.45,16800.0,32.209,32.2598,32.2018,32.2526,16800.0
2014-04-28 12:20:00,44.45,44.45,44.38,44.4,20600.0,32.2526,32.2526,32.2018,32.2163,20600.0
2014-04-28 12:25:00,44.4,44.4,44.37,44.38,22500.0,32.2163,32.2163,32.1945,32.2018,22500.0
2014-04-28 12:30:00,44.39,44.4,44.34,44.39,23300.0,32.209,32.2163,32.1727,32.209,23300.0
2014-04-28 12:35:00,44.37,44.38,44.34,44.34,26100.0,32.1945,32.2018,32.1727,32.1727,26100.0
2014-04-28 12:40:00,44.34,44.36,44.32,44.32,21900.0,32.1727,32.1873,32.1582,32.1582,21900.0
2014-04-28 12:45:00,44.31,44.34,44.31,44.34,20500.0,32.151,32.1727,32.151,32.1727,20500.0
2014-04-28 12:50:00,44.34,44.34,44.27,44.3,21300.0,32.1727,32.1727,32.122,32.1437,21300.0
2014-04-28 12:55:00,44.3,44.32,44.29,44.32,9500.0,32.1437,32.1582,32.1365,32.1582,9500.0
2014-04-28 13:00:00,44.32,44.33,44.27,44.28,71500.0,32.1582,32.1655,32.122,32.1292,71500.0
2014-04-28 13:05:00,44.28,44.28,44.24,44.25,38700.0,32.1292,32.1292,32.1002,32.1074,38700.0
2014-04-28 13:10:00,44.26,44.29,44.19,44.2,21600.0,32.1147,32.1365,32.0639,32.0712,21600.0
2014-04-28 13:15:00,44.19,44.19,44.15,44.16,23600.0,32.0639,32.0639,32.0349,32.0421,23600.0
2014-04-28 13:20:00,44.16,44.17,44.11,44.14,21000.0,32.0421,32.0494,32.0059,32.0276,21000.0
2014-04-28 13:25:00,44.14,44.15,44.11,44.13,34000.0,32.0276,32.0349,32.0059,32.0204,34000.0
2014-04-28 13:30:00,44.13,44.2,44.12,44.16,77100.0,32.0204,32.0712,32.0131,32.0421,77100.0
2014-04-28 13:35:00,44.16,44.18,44.14,44.15,52400.0,32.0421,32.0567,32.0276,32.0349,52400.0
2014-04-28 13:40:00,44.16,44.17,44.09,44.1,44400.0,32.0421,32.0494,31.9914,31.9986,44400.0
2014-04-28 13:45:00,44.11,44.11,44.07,44.1,24200.0,32.0059,32.0059,31.9768,31.9986,24200.0
2014-04-28 13:50:00,44.11,44.12,44.06,44.09,59000.0,32.0059,32.0131,31.9696,31.9914,59000.0
2014-04-28 13:55:00,44.09,44.11,44.08,44.1,20700.0,31.9914,32.0059,31.9841,31.9986,20700.0
2014-04-28 14:00:00,44.11,44.12,44.07,44.1,67900.0,32.0059,32.0131,31.9768,31.9986,67900.0
2014-04-28 14:05:00,44.1,44.14,44.09,44.13,40700.0,31.9986,32.0276,31.9914,32.0204,40700.0
2014-04-28 14:10:00,44.13,44.15,44.11,44.13,42600.0,32.0204,32.0349,32.0059,32.0204,42600.0
2014-04-28 14:15:00,44.13,44.15,44.1,44.13,42300.0,32.0204,32.0349,31.9986,32.0204,42300.0
2014-04-28 14:20:00,44.13,44.15,44.12,44.15,16300.0,32.0204,32.0349,32.0131,32.0349,16300.0
2014-04-28 14:25:00,44.15,44.15,44.1,44.11,21700.0,32.0349,32.0349,31.9986,32.0059,21700.0
2014-04-28 14:30:00,44.12,44.14,44.11,44.12,39800.0,32.0131,32.0276,32.0059,32.0131,39800.0
2014-04-28 14:35:00,44.11,44.12,44.09,44.09,24100.0,32.0059,32.0131,31.9914,31.9914,24100.0
2014-04-28 14:40:00,44.09,44.11,44.07,44.11,28800.0,31.9914,32.0059,31.9768,32.0059,28800.0
2014-04-28 14:45:00,44.11,44.18,44.1,44.16,26300.0,32.0059,32.0567,31.9986,32.0421,26300.0
2014-04-28 14:50:00,44.17,44.2,44.14,44.15,58900.0,32.0494,32.0712,32.0276,32.0349,58900.0
2014-04-28 14:55:00,44.15,44.22,44.15,44.22,205600.0,32.0349,32.0857,32.0349,32.0857,205600.0
2014-04-28 15:00:00,44.23,44.3,44.22,44.23,111600.0,32.0929,32.1437,32.0857,32.0929,111600.0
2014-04-28 15:05:00,44.23,44.34,44.23,44.31,77500.0,32.0929,32.1727,32.0929,32.151,77500.0
2014-04-28 15:10:00,44.32,44.38,44.31,44.37,37000.0,32.1582,32.2018,32.151,32.1945,37000.0
2014-04-28 15:15:00,44.36,44.43,44.36,44.41,40000.0,32.1873,32.2381,32.1873,32.2235,40000.0
2014-04-28 15:20:00,44.41,44.43,44.34,44.42,96700.0,32.2235,32.2381,32.1727,32.2308,96700.0
2014-04-28 15:25:00,44.41,44.42,44.34,44.35,63700.0,32.2235,32.2308,32.1727,32.18,63700.0
2014-04-28 15:30:00,44.35,44.46,44.35,44.43,162800.0,32.18,32.2598,32.18,32.2381,162800.0
2014-04-28 15:35:00,44.43,44.47,44.42,44.45,60600.0,32.2381,32.2671,32.2308,32.2526,60600.0
2014-04-28 15:40:00,44.45,44.56,44.45,44.51,63800.0,32.2526,32.3324,32.2526,32.2961,63800.0
2014-04-28 15:45:00,44.52,44.52,44.42,44.43,81800.0,32.3034,32.3034,32.2308,32.2381,81800.0
2014-04-28 15:50:00,44.43,44.46,44.41,44.41,82500.0,32.2381,32.2598,32.2235,32.2235,82500.0
2014-04-28 15:55:00,44.41,44.42,44.33,44.38,180000.0,32.2235,32.2308,32.1655,32.2018,180000.0
2014-04-29 09:30:00,43.12,43.64,43.05,43.13,415100.0,31.2875,31.6648,31.2367,31.2948,415100.0
2014-04-29 09:35:00,43.14,43.2,42.7,42.84,309900.0,31.302,31.3456,30.9828,31.0844,309900.0
2014-04-29 09:40:00,42.83,42.99,42.8,42.97,224000.0,31.0771,31.1932,31.0553,31.1787,224000.0
2014-04-29 09:45:00,42.98,43.1,42.89,42.9,111800.0,31.1859,31.273,31.1206,31.1279,111800.0
2014-04-29 09:50:00,42.9,43.03,42.84,42.93,115500.0,31.1279,31.2222,31.0844,31.1497,115500.0
2014-04-29 09:55:00,42.93,43.0,42.66,42.82,385000.0,31.1497,31.2005,30.9538,31.0699,385000.0
2014-04-29 10:00:00,42.82,42.98,42.72,42.94,214900.0,31.0699,31.1859,30.9973,31.1569,214900.0
2014-04-29 10:05:00,42.94,43.06,42.9,43.0,109800.0,31.1569,31.244,31.1279,31.2005,109800.0
2014-04-29 10:10:00,42.99,43.09,42.98,43.09,114800.0,31.1932,31.2658,31.1859,31.2658,114800.0
2014-04-29 10:15:00,43.1,43.23,43.0,43.17,88500.0,31.273,31.3673,31.2005,31.3238,88500.0
2014-04-29 10:20:00,43.18,43.25,43.02,43.03,76300.0,31.3311,31.3819,31.215,31.2222,76300.0
2014-04-29 10:25:00,43.04,43.13,43.0,43.13,64500.0,31.2295,31.2948,31.2005,31.2948,64500.0
2014-04-29 10:30:00,43.12,43.16,43.05,43.05,77300.0,31.2875,31.3166,31.2367,31.2367,77300.0
2014-04-29 10:35:00,43.05,43.11,43.0,43.0,110500.0,31.2367,31.2803,31.2005,31.2005,110500.0
2014-04-29 10:40:00,43.02,43.04,42.94,42.96,93300.0,31.215,31.2295,31.1569,31.1714,93300.0
2014-04-29 10:45:00,42.97,43.01,42.97,42.99,48400.0,31.1787,31.2077,31.1787,31.1932,48400.0
2014-04-29 10:50:00,43.0,43.01,42.96,42.96,62100.0,31.2005,31.2077,31.1714,31.1714,62100.0
2014-04-29 10:55:00,42.97,42.97,42.89,42.95,70100.0,31.1787,31.1787,31.1206,31.1642,70100.0
2014-04-29 11:00:00,42.95,43.0,42.92,42.93,47500.0,31.1642,31.2005,31.1424,31.1497,47500.0
2014-04-29 11:05:00,42.92,42.93,42.88,42.89,78800.0,31.1424,31.1497,31.1134,31.1206,78800.0
2014-04-29 11:10:00,42.9,42.91,42.85,42.88,94300.0,31.1279,31.1352,31.0916,31.1134,94300.0
2014-04-29 11:15:00,42.88,42.98,42.87,42.89,81000.0,31.1134,31.1859,31.1061,31.1206,81000.0
2014-04-29 11:20:00,42.89,42.94,42.87,42.94,49100.0,31.1206,31.1569,31.1061,31.1569,49100.0
2014-04-29 11:25:00,42.94,43.08,42.94,42.99,52300.0,31.1569,31.2585,31.1569,31.1932,52300.0
2014-04-29 11:30:00,42.98,42.98,42.89,42.91,35700.0,31.1859,31.1859,31.1206,31.1352,35700.0
2014-04-29 11:35:00,42.92,42.92,42.81,42.86,112400.0,31.1424,31.1424,31.0626,31.0989,112400.0
2014-04-29 11:40:00,42.86,42.88,42.82,42.88,39300.0,31.0989,31.1134,31.0699,31.1134,39300.0
2014-04-29 11:45:00,42.87,42.93,42.82,42.82,56000.0,31.1061,31.1497,31.0699,31.0699,56000.0
2014-04-29 11:50:00,42.82,42.89,42.82,42.82,46700.0,31.0699,31.1206,31.0699,31.0699,46700.0
2014-04-29 11:55:00,42.82,42.91,42.82,42.89,48600.0,31.0699,31.1352,31.0699,31.1206,48600.0
2014-04-29 12:00:00,42.9,42.91,42.89,42.9,24400.0,31.1279,31.1352,31.1206,31.1279,24400.0
2014-04-29 12:05:00,42.89,42.96,42.89,42.96,30100.0,31.1206,31.1714,31.1206,31.1714,30100.0
2014-04-29 12:10:00,42.97,42.97,42.89,42.89,23900.0,31.1787,31.1787,31.1206,31.1206,23900.0
2014-04-29 12:15:00,42.89,42.91,42.89,42.91,22500.0,31.1206,31.1352,31.1206,31.1352,22500.0
2014-04-29 12:20:00,42.9,42.91,42.85,42.88,36500.0,31.1279,31.1352,31.0916,31.1134,36500.0
2014-04-29 12:25:00,42.88,42.91,42.86,42.9,18700.0,31.1134,31.1352,31.0989,31.1279,18700.0
2014-04-29 12:30:00,42.91,42.95,42.86,42.87,25100.0,31.1352,31.1642,31.0989,31.1061,25100.0
2014-04-29 12:35:00,42.87,42.89,42.82,42.83,36000.0,31.1061,31.1206,31.0699,31.0771,36000.0
2014-04-29 12:40:00,42.84,42.85,42.82,42.85,37200.0,31.0844,31.0916,31.0699,31.0916,37200.0
2014-04-29 12:45:00,42.85,42.9,42.84,42.9,26300.0,31.0916,31.1279,31.0844,31.1279,26300.0
2014-04-29 12:50:00,42.91,42.93,42.89,42.9,34200.0,31.1352,31.1497,31.1206,31.1279,34200.0
2014-04-29 12:55:00,42.89,42.91,42.87,42.89,30800.0,31.1206,31.1352,31.1061,31.1206,30800.0
2014-04-29 13:00:00,42.89,42.91,42.88,42.9,30500.0,31.1206,31.1352,31.1134,31.1279,30500.0
2014-04-29 13:05:00,42.9,42.93,42.86,42.91,107200.0,31.1279,31.1497,31.0989,31.1352,107200.0
2014-04-29 13:10:00,42.91,42.91,42.88,42.89,21500.0,31.1352,31.1352,31.1134,31.1206,21500.0
2014-04-29 13:15:00,42.89,42.98,42.88,42.96,45500.0,31.1206,31.1859,31.1134,31.1714,45500.0
2014-04-29 13:20:00,42.96,43.04,42.95,43.03,50700.0,31.1714,31.2295,31.1642,31.2222,50700.0
2014-04-29 13:25:00,43.03,43.11,43.0,43.06,60400.0,31.2222,31.2803,31.2005,31.244,60400.0
2014-04-29 13:30:00,43.06,43.08,43.01,43.03,36700.0,31.244,31.2585,31.2077,31.2222,36700.0
2014-04-29 13:35:00,43.03,43.06,43.02,43.06,20900.0,31.2222,31.244,31.215,31.244,20900.0
2014-04-29 13:40:00,43.05,43.16,43.05,43.07,44900.0,31.2367,31.3166,31.2367,31.2512,44900.0
2014-04-29 13:45:00,43.07,43.07,43.01,43.02,58700.0,31.2512,31.2512,31.2077,31.215,58700.0
2014-04-29 13:50:00,43.03,43.05,43.03,43.05,13600.0,31.2222,31.2367,31.2222,31.2367,13600.0
2014-04-29 13:55:00,43.04,43.11,43.03,43.11,45000.0,31.2295,31.2803,31.2222,31.2803,45000.0
2014-04-29 14:00:00,43.12,43.27,43.12,43.24,80000.0,31.2875,31.3964,31.2875,31.3746,80000.0
2014-04-29 14:05:00,43.24,43.26,43.2,43.21,64100.0,31.3746,31.3891,31.3456,31.3528,64100.0
2014-04-29 14:10:00,43.21,43.21,43.15,43.15,36700.0,31.3528,31.3528,31.3093,31.3093,36700.0
2014-04-29 14:15:00,43.16,43.21,43.13,43.2,43000.0,31.3166,31.3528,31.2948,31.3456,43000.0
2014-04-29 14:20:00,43.21,43.22,43.2,43.2,26500.0,31.3528,31.3601,31.3456,31.3456,26500.0
2014-04-29 14:25:00,43.2,43.22,43.16,43.18,75400.0,31.3456,31.3601,31.3166,31.3311,75400.0
2014-04-29 14:30:00,43.17,43.19,43.17,43.18,36500.0,31.3238,31.3383,31.3238,31.3311,36500.0
2014-04-29 14:35:00,43.17,43.17,43.07,43.07,44000.0,31.3238,31.3238,31.2512,31.2512,44000.0
2014-04-29 14:40:00,43.07,43.1,43.05,43.09,35900.0,31.2512,31.273,31.2367,31.2658,35900.0
2014-04-29 14:45:00,43.08,43.1,43.07,43.09,33900.0,31.2585,31.273,31.2512,31.2658,33900.0
2014-04-29 14:50:00,43.09,43.11,43.07,43.08,24900.0,31.2658,31.2803,31.2512,31.2585,24900.0
2014-04-29 14:55:00,43.07,43.1,43.07,43.09,33700.0,31.2512,31.273,31.2512,31.2658,33700.0
2014-04-29 15:00:00,43.09,43.1,43.07,43.07,36100.0,31.2658,31.273,31.2512,31.2512,36100.0
2014-04-29 15:05:00,43.07,43.13,43.07,43.13,46800.0,31.2512,31.2948,31.2512,31.2948,46800.0
2014-04-29 15:10:00,43.12,43.13,43.1,43.1,44900.0,31.2875,31.2948,31.273,31.273,44900.0
2014-04-29 15:15:00,43.1,43.15,43.1,43.15,48000.0,31.273,31.3093,31.273,31.3093,48000.0
2014-04-29 15:20:00,43.15,43.22,43.14,43.15,69000.0,31.3093,31.3601,31.302,31.3093,69000.0
2014-04-29 15:25:00,43.15,43.17,43.15,43.16,58500.0,31.3093,31.3238,31.3093,31.3166,58500.0
2014-04-29 15:30:00,43.17,43.17,43.11,43.12,81400.0,31.3238,31.3238,31.2803,31.2875,81400.0
2014-04-29 15:35:00,43.12,43.25,43.11,43.23,128400.0,31.2875,31.3819,31.2803,31.3673,128400.0
2014-04-29 15:40:00,43.24,43.26,43.16,43.17,159600.0,31.3746,31.3891,31.3166,31.3238,159600.0
2014-04-29 15:45:00,43.17,43.26,43.15,43.23,220300.0,31.3238,31.3891,31.3093,31.3673,220300.0
2014-04-29 15:50:00,43.23,43.25,43.2,43.24,221700.0,31.3673,31.3819,31.3456,31.3746,221700.0
2014-04-29 15:55:00,43.23,43.25,43.18,43.22,316600.0,31.3673,31.3819,31.3311,31.3601,316600.0
2014-04-30 09:30:00,43.17,43.33,43.0,43.09,233800.0,31.3238,31.4399,31.2005,31.2658,233800.0
2014-04-30 09:35:00,43.08,43.24,43.06,43.24,114300.0,31.2585,31.3746,31.244,31.3746,114300.0
2014-04-30 09:40:00,43.23,43.29,43.1,43.16,84700.0,31.3673,31.4109,31.273,31.3166,84700.0
2014-04-30 09:45:00,43.16,43.23,43.05,43.1,74100.0,31.3166,31.3673,31.2367,31.273,74100.0
2014-04-30 09:50:00,43.11,43.12,42.96,42.97,71400.0,31.2803,31.2875,31.1714,31.1787,71400.0
2014-04-30 09:55:00,42.97,43.02,42.95,42.98,43600.0,31.1787,31.215,31.1642,31.1859,43600.0
2014-04-30 10:00:00,42.98,43.04,42.97,42.99,85200.0,31.1859,31.2295,31.1787,31.1932,85200.0
2014-04-30 10:05:00,42.99,43.14,42.99,43.12,76000.0,31.1932,31.302,31.1932,31.2875,76000.0
2014-04-30 10:10:00,43.13,43.23,43.12,43.2,43800.0,31.2948,31.3673,31.2875,31.3456,43800.0
2014-04-30 10:15:00,43.2,43.22,43.16,43.18,43100.0,31.3456,31.3601,31.3166,31.3311,43100.0
2014-04-30 10:20:00,43.18,43.23,43.16,43.18,67900.0,31.3311,31.3673,31.3166,31.3311,67900.0
2014-04-30 10:25:00,43.18,43.29,43.18,43.29,76300.0,31.3311,31.4109,31.3311,31.4109,76300.0
2014-04-30 10:30:00,43.29,43.3,43.23,43.28,47800.0,31.4109,31.4181,31.3673,31.4036,47800.0
2014-04-30 10:35:00,43.28,43.35,43.22,43.34,190700.0,31.4036,31.4544,31.3601,31.4472,190700.0
2014-04-30 10:40:00,43.35,43.43,43.35,43.38,43000.0,31.4544,31.5125,31.4544,31.4762,43000.0
2014-04-30 10:45:00,43.38,43.48,43.38,43.46,45900.0,31.4762,31.5487,31.4762,31.5342,45900.0
2014-04-30 10:50:00,43.46,43.53,43.46,43.52,53600.0,31.5342,31.585,31.5342,31.5778,53600.0
2014-04-30 10:55:00,43.51,43.53,43.5,43.53,29800.0,31.5705,31.585,31.5633,31.585,29800.0
2014-04-30 11:00:00,43.52,43.57,43.51,43.56,47500.0,31.5778,31.614,31.5705,31.6068,47500.0
2014-04-30 11:05:00,43.57,43.57,43.47,43.47,47000.0,31.614,31.614,31.5415,31.5415,47000.0
2014-04-30 11:10:00,43.46,43.47,43.31,43.32,34300.0,31.5342,31.5415,31.4254,31.4326,34300.0
2014-04-30 11:15:00,43.31,43.44,43.3,43.44,56100.0,31.4254,31.5197,31.4181,31.5197,56100.0
2014-04-30 11:20:00,43.44,43.51,43.42,43.51,34000.0,31.5197,31.5705,31.5052,31.5705,34000.0
2014-04-30 11:25:00,43.51,43.53,43.47,43.48,46500.0,31.5705,31.585,31.5415,31.5487,46500.0
2014-04-30 11:30:00,43.48,43.49,43.45,43.47,36900.0,31.5487,31.556,31.527,31.5415,36900.0
2014-04-30 11:35:00,43.46,43.51,43.45,43.5,28700.0,31.5342,31.5705,31.527,31.5633,28700.0
2014-04-30 11:40:00,43.51,43.59,43.5,43.58,38400.0,31.5705,31.6286,31.5633,31.6213,38400.0
2014-04-30 11:45:00,43.57,43.65,43.57,43.61,40100.0,31.614,31.6721,31.614,31.6431,40100.0
2014-04-30 11:50:00,43.62,43.65,43.61,43.63,24500.0,31.6503,31.6721,31.6431,31.6576,24500.0
2014-04-30 11:55:00,43.63,43.69,43.63,43.69,30400.0,31.6576,31.7011,31.6576,31.7011,30400.0
2014-04-30 12:00:00,43.7,43.79,43.69,43.75,128400.0,31.7084,31.7737,31.7011,31.7447,128400.0
2014-04-30 12:05:00,43.75,43.8,43.71,43.77,138300.0,31.7447,31.7809,31.7156,31.7592,138300.0
2014-04-30 12:10:00,43.78,43.82,43.76,43.79,27500.0,31.7664,31.7954,31.7519,31.7737,27500.0
2014-04-30 12:15:00,43.8,43.89,43.79,43.88,32500.0,31.7809,31.8462,31.7737,31.839,32500.0
2014-04-30 12:20:00,43.88,43.89,43.85,43.88,25500.0,31.839,31.8462,31.8172,31.839,25500.0
2014-04-30 12:25:00,43.87,43.88,43.83,43.84,38200.0,31.8317,31.839,31.8027,31.81,38200.0
2014-04-30 12:30:00,43.85,43.85,43.8,43.8,16900.0,31.8172,31.8172,31.7809,31.7809,16900.0
2014-04-30 12:35:00,43.8,43.82,43.79,43.8,11200.0,31.7809,31.7954,31.7737,31.7809,11200.0
2014-04-30 12:40:00,43.8,43.83,43.8,43.8,23700.0,31.7809,31.8027,31.7809,31.7809,23700.0
2014-04-30 12:45:00,43.8,43.81,43.77,43.81,33500.0,31.7809,31.7882,31.7592,31.7882,33500.0
2014-04-30 12:50:00,43.81,43.81,43.77,43.79,20000.0,31.7882,31.7882,31.7592,31.7737,20000.0
2014-04-30 12:55:00,43.8,43.8,43.77,43.78,4200.0,31.7809,31.7809,31.7592,31.7664,4200.0
2014-04-30 13:00:00,43.78,43.79,43.74,43.75,91600.0,31.7664,31.7737,31.7374,31.7447,91600.0
2014-04-30 13:05:00,43.75,43.78,43.75,43.77,27800.0,31.7447,31.7664,31.7447,31.7592,27800.0
2014-04-30 13:10:00,43.77,43.84,43.76,43.83,70200.0,31.7592,31.81,31.7519,31.8027,70200.0
2014-04-30 13:15:00,43.83,43.84,43.75,43.75,58000.0,31.8027,31.81,31.7447,31.7447,58000.0
2014-04-30 13:20:00,43.74,43.75,43.69,43.7,18100.0,31.7374,31.7447,31.7011,31.7084,18100.0
2014-04-30 13:25:00,43.7,43.7,43.63,43.69,133900.0,31.7084,31.7084,31.6576,31.7011,133900.0
2014-04-30 13:30:00,43.68,43.69,43.64,43.69,35800.0,31.6939,31.7011,31.6648,31.7011,35800.0
2014-04-30 13:35:00,43.69,43.71,43.63,43.66,119800.0,31.7011,31.7156,31.6576,31.6793,119800.0
2014-04-30 13:40:00,43.66,43.66,43.65,43.66,7300.0,31.6793,31.6793,31.6721,31.6793,7300.0
2014-04-30 13:45:00,43.65,43.71,43.65,43.7,51300.0,31.6721,31.7156,31.6721,31.7084,51300.0
2014-04-30 13:50:00,43.7,43.7,43.69,43.69,58400.0,31.7084,31.7084,31.7011,31.7011,58400.0
2014-04-30 13:55:00,43.69,43.7,43.61,43.62,29000.0,31.7011,31.7084,31.6431,31.6503,29000.0
2014-04-30 14:00:00,43.61,43.72,43.52,43.7,72800.0,31.6431,31.7229,31.5778,31.7084,72800.0
2014-04-30 14:05:00,43.7,43.73,43.61,43.7,50900.0,31.7084,31.7301,31.6431,31.7084,50900.0
2014-04-30 14:10:00,43.7,43.7,43.59,43.64,36300.0,31.7084,31.7084,31.6286,31.6648,36300.0
2014-04-30 14:15:00,43.64,43.73,43.63,43.71,44500.0,31.6648,31.7301,31.6576,31.7156,44500.0
2014-04-30 14:20:00,43.71,43.78,43.71,43.77,28000.0,31.7156,31.7664,31.7156,31.7592,28000.0
2014-04-30 14:25:00,43.77,43.79,43.73,43.76,40100.0,31.7592,31.7737,31.7301,31.7519,40100.0
2014-04-30 14:30:00,43.77,43.78,43.7,43.7,42900.0,31.7592,31.7664,31.7084,31.7084,42900.0
2014-04-30 14:35:00,43.7,43.71,43.69,43.7,66400.0,31.7084,31.7156,31.7011,31.7084,66400.0
2014-04-30 14:40:00,43.7,43.76,43.7,43.72,53600.0,31.7084,31.7519,31.7084,31.7229,53600.0
2014-04-30 14:45:00,43.73,43.81,43.73,43.78,109500.0,31.7301,31.7882,31.7301,31.7664,109500.0
2014-04-30 14:50:00,43.8,43.8,43.73,43.73,55500.0,31.7809,31.7809,31.7301,31.7301,55500.0
2014-04-30 14:55:00,43.73,43.76,43.73,43.74,34700.0,31.7301,31.7519,31.7301,31.7374,34700.0
2014-04-30 15:00:00,43.75,43.78,43.7,43.7,48700.0,31.7447,31.7664,31.7084,31.7084,48700.0
2014-04-30 15:05:00,43.71,43.77,43.7,43.75,74500.0,31.7156,31.7592,31.7084,31.7447,74500.0
2014-04-30 15:10:00,43.75,43.77,43.74,43.76,44600.0,31.7447,31.7592,31.7374,31.7519,44600.0
2014-04-30 15:15:00,43.75,43.76,43.7,43.72,120400.0,31.7447,31.7519,31.7084,31.7229,120400.0
2014-04-30 15:20:00,43.72,43.73,43.7,43.71,49300.0,31.7229,31.7301,31.7084,31.7156,49300.0
2014-04-30 15:25:00,43.71,43.76,43.7,43.74,69100.0,31.7156,31.7519,31.7084,31.7374,69100.0
2014-04-30 15:30:00,43.75,43.82,43.75,43.82,59100.0,31.7447,31.7954,31.7447,31.7954,59100.0
2014-04-30 15:35:00,43.82,43.82,43.78,43.78,81100.0,31.7954,31.7954,31.7664,31.7664,81100.0
2014-04-30 15:40:00,43.78,43.79,43.73,43.77,118900.0,31.7664,31.7737,31.7301,31.7592,118900.0
2014-04-30 15:45:00,43.77,43.78,43.68,43.75,174900.0,31.7592,31.7664,31.6939,31.7447,174900.0
2014-04-30 15:50:00,43.75,43.75,43.73,43.74,142000.0,31.7447,31.7447,31.7301,31.7374,142000.0
2014-04-30 15:55:00,43.75,43.78,43.71,43.73,356200.0,31.7447,31.7664,31.7156,31.7301,356200.0
2014-05-01 09:30:00,43.74,43.78,43.46,43.49,54600.0,31.7374,31.7664,31.5342,31.556,54600.0
2014-05-01 09:35:00,43.47,43.48,43.42,43.46,24500.0,31.5415,31.5487,31.5052,31.5342,24500.0
2014-05-01 09:40:00,43.46,43.53,43.43,43.49,32000.0,31.5342,31.585,31.5125,31.556,32000.0
2014-05-01 09:45:00,43.48,43.59,43.44,43.59,21200.0,31.5487,31.6286,31.5197,31.6286,21200.0
2014-05-01 09:50:00,43.59,43.61,43.53,43.53,63300.0,31.6286,31.6431,31.585,31.585,63300.0
2014-05-01 09:55:00,43.52,43.52,43.43,43.48,30300.0,31.5778,31.5778,31.5125,31.5487,30300.0
2014-05-01 10:00:00,43.49,43.49,43.43,43.46,25800.0,31.556,31.556,31.5125,31.5342,25800.0
2014-05-01 10:05:00,43.46,43.5,43.45,43.46,20800.0,31.5342,31.5633,31.527,31.5342,20800.0
2014-05-01 10:10:00,43.46,43.49,43.43,43.44,26100.0,31.5342,31.556,31.5125,31.5197,26100.0
2014-05-01 10:15:00,43.43,43.47,43.4,43.41,39300.0,31.5125,31.5415,31.4907,31.4979,39300.0
2014-05-01 10:20:00,43.41,43.42,43.38,43.38,20300.0,31.4979,31.5052,31.4762,31.4762,20300.0
2014-05-01 10:25:00,43.38,43.4,43.36,43.38,22300.0,31.4762,31.4907,31.4617,31.4762,22300.0
2014-05-01 10:30:00,43.38,43.46,43.38,43.46,48500.0,31.4762,31.5342,31.4762,31.5342,48500.0
2014-05-01 10:35:00,43.46,43.47,43.39,43.42,50400.0,31.5342,31.5415,31.4834,31.5052,50400.0
2014-05-01 10:40:00,43.42,43.43,43.4,43.4,24900.0,31.5052,31.5125,31.4907,31.4907,24900.0
2014-05-01 10:45:00,43.41,43.42,43.33,43.34,28200.0,31.4979,31.5052,31.4399,31.4472,28200.0
2014-05-01 10:50:00,43.34,43.35,43.32,43.33,18700.0,31.4472,31.4544,31.4326,31.4399,18700.0
2014-05-01 10:55:00,43.33,43.35,43.29,43.31,38100.0,31.4399,31.4544,31.4109,31.4254,38100.0
2014-05-01 11:00:00,43.31,43.36,43.31,43.32,25200.0,31.4254,31.4617,31.4254,31.4326,25200.0
2014-05-01 11:05:00,43.32,43.33,43.29,43.29,14700.0,31.4326,31.4399,31.4109,31.4109,14700.0
2014-05-01 11:10:00,43.29,43.3,43.26,43.27,26800.0,31.4109,31.4181,31.3891,31.3964,26800.0
2014-05-01 11:15:00,43.27,43.3,43.23,43.24,69400.0,31.3964,31.4181,31.3673,31.3746,69400.0
2014-05-01 11:20:00,43.24,43.25,43.18,43.22,44800.0,31.3746,31.3819,31.3311,31.3601,44800.0
2014-05-01 11:25:00,43.23,43.27,43.23,43.27,26100.0,31.3673,31.3964,31.3673,31.3964,26100.0
2014-05-01 11:30:00,43.27,43.39,43.25,43.28,58900.0,31.3964,31.4834,31.3819,31.4036,58900.0
2014-05-01 11:35:00,43.28,43.34,43.28,43.34,14800.0,31.4036,31.4472,31.4036,31.4472,14800.0
2014-05-01 11:40:00,43.34,43.39,43.34,43.36,18400.0,31.4472,31.4834,31.4472,31.4617,18400.0
2014-05-01 11:45:00,43.36,43.39,43.33,43.39,13500.0,31.4617,31.4834,31.4399,31.4834,13500.0
2014-05-01 11:50:00,43.39,43.39,43.35,43.35,9700.0,31.4834,31.4834,31.4544,31.4544,9700.0
2014-05-01 11:55:00,43.36,43.36,43.3,43.31,14700.0,31.4617,31.4617,31.4181,31.4254,14700.0
2014-05-01 12:00:00,43.3,43.39,43.3,43.39,33100.0,31.4181,31.4834,31.4181,31.4834,33100.0
2014-05-01 12:05:00,43.39,43.41,43.39,43.41,7200.0,31.4834,31.4979,31.4834,31.4979,7200.0
2014-05-01 12:10:00,43.41,43.49,43.41,43.49,21300.0,31.4979,31.556,31.4979,31.556,21300.0
2014-05-01 12:15:00,43.48,43.5,43.48,43.49,30400.0,31.5487,31.5633,31.5487,31.556,30400.0
2014-05-01 12:20:00,43.48,43.49,43.45,43.48,21900.0,31.5487,31.556,31.527,31.5487,21900.0
2014-05-01 12:25:00,43.48,43.52,43.44,43.52,20800.0,31.5487,31.5778,31.5197,31.5778,20800.0
2014-05-01 12:30:00,43.51,43.51,43.46,43.48,23600.0,31.5705,31.5705,31.5342,31.5487,23600.0
2014-05-01 12:35:00,43.49,43.49,43.47,43.47,17500.0,31.556,31.556,31.5415,31.5415,17500.0
2014-05-01 12:40:00,43.46,43.54,43.45,43.54,27000.0,31.5342,31.5923,31.527,31.5923,27000.0
2014-05-01 12:45:00,43.53,43.54,43.49,43.49,21400.0,31.585,31.5923,31.556,31.556,21400.0
2014-05-01 12:50:00,43.5,43.52,43.46,43.46,47800.0,31.5633,31.5778,31.5342,31.5342,47800.0
2014-05-01 12:55:00,43.46,43.49,43.43,43.47,52000.0,31.5342,31.556,31.5125,31.5415,52000.0
2014-05-01 13:00:00,43.46,43.48,43.43,43.43,27900.0,31.5342,31.5487,31.5125,31.5125,27900.0
2014-05-01 13:05:00,43.43,43.43,43.41,43.43,33500.0,31.5125,31.5125,31.4979,31.5125,33500.0
2014-05-01 13:10:00,43.43,43.43,43.42,43.43,11600.0,31.5125,31.5125,31.5052,31.5125,11600.0
2014-05-01 13:15:00,43.42,43.46,43.42,43.46,13700.0,31.5052,31.5342,31.5052,31.5342,13700.0
2014-05-01 13:20:00,43.46,43.48,43.45,43.47,19800.0,31.5342,31.5487,31.527,31.5415,19800.0
2014-05-01 13:25:00,43.47,43.48,43.45,43.45,32300.0,31.5415,31.5487,31.527,31.527,32300.0
2014-05-01 13:30:00,43.46,43.48,43.44,43.47,53800.0,31.5342,31.5487,31.5197,31.5415,53800.0
2014-05-01 13:35:00,43.47,43.51,43.46,43.5,27100.0,31.5415,31.5705,31.5342,31.5633,27100.0
2014-05-01 13:40:00,43.49,43.49,43.46,43.46,16100.0,31.556,31.556,31.5342,31.5342,16100.0
2014-05-01 13:45:00,43.47,43.47,43.43,43.44,26400.0,31.5415,31.5415,31.5125,31.5197,26400.0
2014-05-01 13:50:00,43.43,43.46,43.42,43.44,37700.0,31.5125,31.5342,31.5052,31.5197,37700.0
2014-05-01 13:55:00,43.44,43.45,43.38,43.41,26800.0,31.5197,31.527,31.4762,31.4979,26800.0
2014-05-01 14:00:00,43.4,43.44,43.4,43.41,17700.0,31.4907,31.5197,31.4907,31.4979,17700.0
2014-05-01 14:05:00,43.41,43.42,43.4,43.41,23400.0,31.4979,31.5052,31.4907,31.4979,23400.0
2014-05-01 14:10:00,43.41,43.43,43.39,43.4,12900.0,31.4979,31.5125,31.4834,31.4907,12900.0
2014-05-01 14:15:00,43.39,43.4,43.35,43.36,18700.0,31.4834,31.4907,31.4544,31.4617,18700.0
2014-05-01 14:20:00,43.36,43.37,43.35,43.35,17200.0,31.4617,31.4689,31.4544,31.4544,17200.0
2014-05-01 14:25:00,43.36,43.37,43.35,43.36,18300.0,31.4617,31.4689,31.4544,31.4617,18300.0
2014-05-01 14:30:00,43.37,43.39,43.36,43.36,26800.0,31.4689,31.4834,31.4617,31.4617,26800.0
2014-05-01 14:35:00,43.35,43.36,43.32,43.33,11300.0,31.4544,31.4617,31.4326,31.4399,11300.0
2014-05-01 14:40:00,43.32,43.35,43.3,43.32,34300.0,31.4326,31.4544,31.4181,31.4326,34300.0
2014-05-01 14:45:00,43.33,43.36,43.3,43.34,37100.0,31.4399,31.4617,31.4181,31.4472,37100.0
2014-05-01 14:50:00,43.35,43.35,43.31,43.31,13000.0,31.4544,31.4544,31.4254,31.4254,13000.0
2014-05-01 14:55:00,43.32,43.32,43.28,43.3,33700.0,31.4326,31.4326,31.4036,31.4181,33700.0
2014-05-01 15:00:00,43.3,43.32,43.3,43.31,17800.0,31.4181,31.4326,31.4181,31.4254,17800.0
2014-05-01 15:05:00,43.3,43.3,43.29,43.29,21700.0,31.4181,31.4181,31.4109,31.4109,21700.0
2014-05-01 15:10:00,43.29,43.3,43.28,43.3,41300.0,31.4109,31.4181,31.4036,31.4181,41300.0
2014-05-01 15:15:00,43.3,43.31,43.28,43.29,45800.0,31.4181,31.4254,31.4036,31.4109,45800.0
2014-05-01 15:20:00,43.28,43.29,43.26,43.26,38200.0,31.4036,31.4109,31.3891,31.3891,38200.0
2014-05-01 15:25:00,43.27,43.27,43.26,43.26,145000.0,31.3964,31.3964,31.3891,31.3891,145000.0
2014-05-01 15:30:00,43.26,43.26,43.23,43.26,76600.0,31.3891,31.3891,31.3673,31.3891,76600.0
2014-05-01 15:35:00,43.25,43.26,43.24,43.24,48800.0,31.3819,31.3891,31.3746,31.3746,48800.0
2014-05-01 15:40:00,43.24,43.25,43.24,43.24,34200.0,31.3746,31.3819,31.3746,31.3746,34200.0
2014-05-01 15:45:00,43.25,43.25,43.21,43.22,90900.0,31.3819,31.3819,31.3528,31.3601,90900.0
2014-05-01 15:50:00,43.23,43.25,43.22,43.25,70400.0,31.3673,31.3819,31.3601,31.3819,70400.0
2014-05-01 15:55:00,43.25,43.27,43.23,43.25,95100.0,31.3819,31.3964,31.3673,31.3819,95100.0
2014-05-02 09:30:00,43.31,43.31,43.04,43.15,57300.0,31.4254,31.4254,31.2295,31.3093,57300.0
2014-05-02 09:35:00,43.16,43.32,43.16,43.27,39200.0,31.3166,31.4326,31.3166,31.3964,39200.0
2014-05-02 09:40:00,43.29,43.33,43.25,43.32,24600.0,31.4109,31.4399,31.3819,31.4326,24600.0
2014-05-02 09:45:00,43.32,43.41,43.31,43.33,30800.0,31.4326,31.4979,31.4254,31.4399,30800.0
2014-05-02 09:50:00,43.32,43.4,43.31,43.35,19600.0,31.4326,31.4907,31.4254,31.4544,19600.0
2014-05-02 09:55:00,43.35,43.36,43.25,43.3,36200.0,31.4544,31.4617,31.3819,31.4181,36200.0
2014-05-02 10:00:00,43.3,43.34,43.24,43.27,84200.0,31.4181,31.4472,31.3746,31.3964,84200.0
2014-05-02 10:05:00,43.28,43.32,43.27,43.27,43100.0,31.4036,31.4326,31.3964,31.3964,43100.0
2014-05-02 10:10:00,43.26,43.31,43.25,43.3,46700.0,31.3891,31.4254,31.3819,31.4181,46700.0
2014-05-02 10:15:00,43.31,43.43,43.31,43.41,38700.0,31.4254,31.5125,31.4254,31.4979,38700.0
2014-05-02 10:20:00,43.42,43.46,43.41,43.45,21900.0,31.5052,31.5342,31.4979,31.527,21900.0
2014-05-02 10:25:00,43.46,43.5,43.43,43.47,54300.0,31.5342,31.5633,31.5125,31.5415,54300.0
2014-05-02 10:30:00,43.48,43.52,43.46,43.5,30300.0,31.5487,31.5778,31.5342,31.5633,30300.0
2014-05-02 10:35:00,43.5,43.54,43.47,43.47,20600.0,31.5633,31.5923,31.5415,31.5415,20600.0
2014-05-02 10:40:00,43.47,43.49,43.34,43.35,23400.0,31.5415,31.556,31.4472,31.4544,23400.0
2014-05-02 10:45:00,43.35,43.38,43.26,43.27,48200.0,31.4544,31.4762,31.3891,31.3964,48200.0
2014-05-02 10:50:00,43.27,43.31,43.24,43.3,26100.0,31.3964,31.4254,31.3746,31.4181,26100.0
2014-05-02 10:55:00,43.3,43.3,43.23,43.23,15600.0,31.4181,31.4181,31.3673,31.3673,15600.0
2014-05-02 11:00:00,43.22,43.26,43.21,43.23,24900.0,31.3601,31.3891,31.3528,31.3673,24900.0
2014-05-02 11:05:00,43.23,43.27,43.22,43.24,18700.0,31.3673,31.3964,31.3601,31.3746,18700.0
2014-05-02 11:10:00,43.23,43.27,43.21,43.22,39100.0,31.3673,31.3964,31.3528,31.3601,39100.0
2014-05-02 11:15:00,43.22,43.3,43.22,43.27,60400.0,31.3601,31.4181,31.3601,31.3964,60400.0
2014-05-02 11:20:00,43.27,43.3,43.25,43.27,37800.0,31.3964,31.4181,31.3819,31.3964,37800.0
2014-05-02 11:25:00,43.26,43.27,43.22,43.24,35500.0,31.3891,31.3964,31.3601,31.3746,35500.0
2014-05-02 11:30:00,43.24,43.33,43.22,43.32,24700.0,31.3746,31.4399,31.3601,31.4326,24700.0
2014-05-02 11:35:00,43.32,43.35,43.32,43.33,14400.0,31.4326,31.4544,31.4326,31.4399,14400.0
2014-05-02 11:40:00,43.32,43.33,43.28,43.3,14500.0,31.4326,31.4399,31.4036,31.4181,14500.0
2014-05-02 11:45:00,43.3,43.35,43.3,43.35,10400.0,31.4181,31.4544,31.4181,31.4544,10400.0
2014-05-02 11:50:00,43.35,43.42,43.35,43.42,43100.0,31.4544,31.5052,31.4544,31.5052,43100.0
2014-05-02 11:55:00,43.42,43.46,43.41,43.44,18300.0,31.5052,31.5342,31.4979,31.5197,18300.0
2014-05-02 12:00:00,43.45,43.46,43.44,43.45,18600.0,31.527,31.5342,31.5197,31.527,18600.0
2014-05-02 12:05:00,43.45,43.5,43.45,43.48,30300.0,31.527,31.5633,31.527,31.5487,30300.0
2014-05-02 12:10:00,43.48,43.53,43.47,43.53,29500.0,31.5487,31.585,31.5415,31.585,29500.0
2014-05-02 12:15:00,43.53,43.54,43.5,43.52,24600.0,31.585,31.5923,31.5633,31.5778,24600.0
2014-05-02 12:20:00,43.52,43.61,43.52,43.61,46900.0,31.5778,31.6431,31.5778,31.6431,46900.0
2014-05-02 12:25:00,43.6,43.74,43.6,43.74,102800.0,31.6358,31.7374,31.6358,31.7374,102800.0
2014-05-02 12:30:00,43.74,43.76,43.71,43.73,63500.0,31.7374,31.7519,31.7156,31.7301,63500.0
2014-05-02 12:35:00,43.72,43.73,43.64,43.64,29500.0,31.7229,31.7301,31.6648,31.6648,29500.0
2014-05-02 12:40:00,43.64,43.64,43.58,43.59,23300.0,31.6648,31.6648,31.6213,31.6286,23300.0
2014-05-02 12:45:00,43.59,43.65,43.58,43.64,11400.0,31.6286,31.6721,31.6213,31.6648,11400.0
2014-05-02 12:50:00,43.64,43.67,43.63,43.67,17800.0,31.6648,31.6866,31.6576,31.6866,17800.0
2014-05-02 12:55:00,43.66,43.68,43.63,43.67,14600.0,31.6793,31.6939,31.6576,31.6866,14600.0
2014-05-02 13:00:00,43.67,43.72,43.67,43.7,18400.0,31.6866,31.7229,31.6866,31.7084,18400.0
2014-05-02 13:05:00,43.69,43.7,43.63,43.63,17700.0,31.7011,31.7084,31.6576,31.6576,17700.0
2014-05-02 13:10:00,43.63,43.64,43.62,43.63,12700.0,31.6576,31.6648,31.6503,31.6576,12700.0
2014-05-02 13:15:00,43.63,43.67,43.61,43.67,22300.0,31.6576,31.6866,31.6431,31.6866,22300.0
2014-05-02 13:20:00,43.66,43.69,43.65,43.69,26400.0,31.6793,31.7011,31.6721,31.7011,26400.0
2014-05-02 13:25:00,43.69,43.7,43.58,43.58,17900.0,31.7011,31.7084,31.6213,31.6213,17900.0
2014-05-02 13:30:00,43.59,43.62,43.57,43.62,10900.0,31.6286,31.6503,31.614,31.6503,10900.0
2014-05-02 13:35:00,43.61,43.62,43.57,43.58,12100.0,31.6431,31.6503,31.614,31.6213,12100.0
2014-05-02 13:40:00,43.59,43.64,43.57,43.64,17700.0,31.6286,31.6648,31.614,31.6648,17700.0
2014-05-02 13:45:00,43.64,43.67,43.63,43.65,18900.0,31.6648,31.6866,31.6576,31.6721,18900.0
2014-05-02 13:50:00,43.65,43.65,43.6,43.6,11500.0,31.6721,31.6721,31.6358,31.6358,11500.0
2014-05-02 13:55:00,43.61,43.65,43.59,43.6,26700.0,31.6431,31.6721,31.6286,31.6358,26700.0
2014-05-02 14:00:00,43.6,43.6,43.55,43.57,21600.0,31.6358,31.6358,31.5995,31.614,21600.0
2014-05-02 14:05:00,43.57,43.58,43.5,43.5,30900.0,31.614,31.6213,31.5633,31.5633,30900.0
2014-05-02 14:10:00,43.5,43.53,43.49,43.51,32200.0,31.5633,31.585,31.556,31.5705,32200.0
2014-05-02 14:15:00,43.52,43.56,43.5,43.55,13300.0,31.5778,31.6068,31.5633,31.5995,13300.0
2014-05-02 14:20:00,43.56,43.62,43.55,43.58,26300.0,31.6068,31.6503,31.5995,31.6213,26300.0
2014-05-02 14:25:00,43.57,43.57,43.52,43.53,11500.0,31.614,31.614,31.5778,31.585,11500.0
2014-05-02 14:30:00,43.53,43.57,43.53,43.57,17700.0,31.585,31.614,31.585,31.614,17700.0
2014-05-02 14:35:00,43.57,43.6,43.57,43.57,18600.0,31.614,31.6358,31.614,31.614,18600.0
2014-05-02 14:40:00,43.56,43.56,43.53,43.55,6900.0,31.6068,31.6068,31.585,31.5995,6900.0
2014-05-02 14:45:00,43.55,43.55,43.5,43.51,22900.0,31.5995,31.5995,31.5633,31.5705,22900.0
2014-05-02 14:50:00,43.51,43.59,43.51,43.59,21100.0,31.5705,31.6286,31.5705,31.6286,21100.0
2014-05-02 14:55:00,43.59,43.59,43.55,43.55,18900.0,31.6286,31.6286,31.5995,31.5995,18900.0
2014-05-02 15:00:00,43.56,43.61,43.55,43.6,32500.0,31.6068,31.6431,31.5995,31.6358,32500.0
2014-05-02 15:05:00,43.61,43.63,43.61,43.61,11500.0,31.6431,31.6576,31.6431,31.6431,11500.0
2014-05-02 15:10:00,43.62,43.62,43.58,43.58,19000.0,31.6503,31.6503,31.6213,31.6213,19000.0
2014-05-02 15:15:00,43.58,43.58,43.52,43.52,28900.0,31.6213,31.6213,31.5778,31.5778,28900.0
2014-05-02 15:20:00,43.53,43.53,43.48,43.48,32500.0,31.585,31.585,31.5487,31.5487,32500.0
2014-05-02 15:25:00,43.48,43.53,43.48,43.52,30600.0,31.5487,31.585,31.5487,31.5778,30600.0
2014-05-02 15:30:00,43.51,43.52,43.47,43.47,45600.0,31.5705,31.5778,31.5415,31.5415,45600.0
2014-05-02 15:35:00,43.47,43.48,43.45,43.48,33700.0,31.5415,31.5487,31.527,31.5487,33700.0
2014-05-02 15:40:00,43.48,43.5,43.46,43.47,30200.0,31.5487,31.5633,31.5342,31.5415,30200.0
2014-05-02 15:45:00,43.47,43.53,43.47,43.48,53300.0,31.5415,31.585,31.5415,31.5487,53300.0
2014-05-02 15:50:00,43.49,43.55,43.49,43.53,50400.0,31.556,31.5995,31.556,31.585,50400.0
2014-05-02 15:55:00,43.53,43.57,43.53,43.55,132600.0,31.585,31.614,31.585,31.5995,132600.0
2014-05-05 09:30:00,43.3,43.3,43.02,43.06,46500.0,31.4181,31.4181,31.215,31.244,46500.0
2014-05-05 09:35:00,43.07,43.14,43.06,43.14,26700.0,31.2512,31.302,31.244,31.302,26700.0
2014-05-05 09:40:00,43.13,43.16,43.06,43.11,26900.0,31.2948,31.3166,31.244,31.2803,26900.0
2014-05-05 09:45:00,43.1,43.14,43.06,43.06,27400.0,31.273,31.302,31.244,31.244,27400.0
2014-05-05 09:50:00,43.07,43.24,43.06,43.23,32000.0,31.2512,31.3746,31.244,31.3673,32000.0
2014-05-05 09:55:00,43.23,43.26,43.22,43.24,58100.0,31.3673,31.3891,31.3601,31.3746,58100.0
2014-05-05 10:00:00,43.25,43.29,43.24,43.27,39200.0,31.3819,31.4109,31.3746,31.3964,39200.0
2014-05-05 10:05:00,43.27,43.27,43.25,43.25,28300.0,31.3964,31.3964,31.3819,31.3819,28300.0
2014-05-05 10:10:00,43.25,43.33,43.24,43.31,15500.0,31.3819,31.4399,31.3746,31.4254,15500.0
2014-05-05 10:15:00,43.32,43.39,43.31,43.39,20500.0,31.4326,31.4834,31.4254,31.4834,20500.0
2014-05-05 10:20:00,43.38,43.41,43.36,43.36,32800.0,31.4762,31.4979,31.4617,31.4617,32800.0
2014-05-05 10:25:00,43.37,43.4,43.35,43.39,17900.0,31.4689,31.4907,31.4544,31.4834,17900.0
2014-05-05 10:30:00,43.39,43.46,43.37,43.45,34000.0,31.4834,31.5342,31.4689,31.527,34000.0
2014-05-05 10:35:00,43.45,43.46,43.4,43.45,25500.0,31.527,31.5342,31.4907,31.527,25500.0
2014-05-05 10:40:00,43.45,43.47,43.41,43.44,37900.0,31.527,31.5415,31.4979,31.5197,37900.0
2014-05-05 10:45:00,43.45,43.47,43.43,43.43,13500.0,31.527,31.5415,31.5125,31.5125,13500.0
2014-05-05 10:50:00,43.44,43.45,43.4,43.42,24700.0,31.5197,31.527,31.4907,31.5052,24700.0
2014-05-05 10:55:00,43.43,43.43,43.4,43.43,17600.0,31.5125,31.5125,31.4907,31.5125,17600.0
2014-05-05 11:00:00,43.44,43.45,43.41,43.44,30400.0,31.5197,31.527,31.4979,31.5197,30400.0
2014-05-05 11:05:00,43.45,43.49,43.45,43.49,17000.0,31.527,31.556,31.527,31.556,17000.0
2014-05-05 11:10:00,43.48,43.49,43.44,43.44,24000.0,31.5487,31.556,31.5197,31.5197,24000.0
2014-05-05 11:15:00,43.44,43.45,43.4,43.41,14500.0,31.5197,31.527,31.4907,31.4979,14500.0
2014-05-05 11:20:00,43.4,43.41,43.39,43.39,19900.0,31.4907,31.4979,31.4834,31.4834,19900.0
2014-05-05 11:25:00,43.39,43.42,43.38,43.42,24600.0,31.4834,31.5052,31.4762,31.5052,24600.0
2014-05-05 11:30:00,43.42,43.47,43.42,43.47,21000.0,31.5052,31.5415,31.5052,31.5415,21000.0
2014-05-05 11:35:00,43.49,43.49,43.46,43.48,13100.0,31.556,31.556,31.5342,31.5487,13100.0
2014-05-05 11:40:00,43.48,43.52,43.47,43.49,18400.0,31.5487,31.5778,31.5415,31.556,18400.0
2014-05-05 11:45:00,43.48,43.48,43.45,43.45,8400.0,31.5487,31.5487,31.527,31.527,8400.0
2014-05-05 11:50:00,43.45,43.46,43.44,43.45,16600.0,31.527,31.5342,31.5197,31.527,16600.0
2014-05-05 11:55:00,43.45,43.46,43.43,43.43,7400.0,31.527,31.5342,31.5125,31.5125,7400.0
2014-05-05 12:00:00,43.44,43.45,43.43,43.43,11600.0,31.5197,31.527,31.5125,31.5125,11600.0
2014-05-05 12:05:00,43.43,43.44,43.41,43.41,17600.0,31.5125,31.5197,31.4979,31.4979,17600.0
2014-05-05 12:10:00,43.41,43.42,43.4,43.42,10300.0,31.4979,31.5052,31.4907,31.5052,10300.0
2014-05-05 12:15:00,43.41,43.42,43.4,43.41,20800.0,31.4979,31.5052,31.4907,31.4979,20800.0
2014-05-05 12:20:00,43.41,43.42,43.4,43.42,18100.0,31.4979,31.5052,31.4907,31.5052,18100.0
2014-05-05 12:25:00,43.43,43.43,43.4,43.41,9000.0,31.5125,31.5125,31.4907,31.4979,9000.0
2014-05-05 12:30:00,43.41,43.42,43.39,43.41,17800.0,31.4979,31.5052,31.4834,31.4979,17800.0
2014-05-05 12:35:00,43.42,43.42,43.4,43.41,5200.0,31.5052,31.5052,31.4907,31.4979,5200.0
2014-05-05 12:40:00,43.41,43.42,43.39,43.41,16900.0,31.4979,31.5052,31.4834,31.4979,16900.0
2014-05-05 12:45:00,43.4,43.42,43.39,43.41,19600.0,31.4907,31.5052,31.4834,31.4979,19600.0
2014-05-05 12:50:00,43.41,43.42,43.37,43.37,33400.0,31.4979,31.5052,31.4689,31.4689,33400.0
2014-05-05 12:55:00,43.38,43.38,43.34,43.35,18200.0,31.4762,31.4762,31.4472,31.4544,18200.0
2014-05-05 13:00:00,43.34,43.38,43.34,43.35,16500.0,31.4472,31.4762,31.4472,31.4544,16500.0
2014-05-05 13:05:00,43.34,43.35,43.32,43.33,10900.0,31.4472,31.4544,31.4326,31.4399,10900.0
2014-05-05 13:10:00,43.32,43.32,43.29,43.3,8800.0,31.4326,31.4326,31.4109,31.4181,8800.0
2014-05-05 13:15:00,43.29,43.34,43.27,43.34,17700.0,31.4109,31.4472,31.3964,31.4472,17700.0
2014-05-05 13:20:00,43.33,43.34,43.32,43.33,15800.0,31.4399,31.4472,31.4326,31.4399,15800.0
2014-05-05 13:25:00,43.34,43.36,43.34,43.35,14600.0,31.4472,31.4617,31.4472,31.4544,14600.0
2014-05-05 13:30:00,43.35,43.38,43.35,43.36,19200.0,31.4544,31.4762,31.4544,31.4617,19200.0
2014-05-05 13:35:00,43.36,43.36,43.35,43.35,9200.0,31.4617,31.4617,31.4544,31.4544,9200.0
2014-05-05 13:40:00,43.36,43.36,43.34,43.35,9200.0,31.4617,31.4617,31.4472,31.4544,9200.0
2014-05-05 13:45:00,43.35,43.37,43.34,43.36,17400.0,31.4544,31.4689,31.4472,31.4617,17400.0
2014-05-05 13:50:00,43.36,43.36,43.32,43.33,9100.0,31.4617,31.4617,31.4326,31.4399,9100.0
2014-05-05 13:55:00,43.33,43.36,43.32,43.36,78200.0,31.4399,31.4617,31.4326,31.4617,78200.0
2014-05-05 14:00:00,43.35,43.36,43.34,43.34,8600.0,31.4544,31.4617,31.4472,31.4472,8600.0
2014-05-05 14:05:00,43.35,43.35,43.31,43.31,11300.0,31.4544,31.4544,31.4254,31.4254,11300.0
2014-05-05 14:10:00,43.31,43.31,43.29,43.29,9100.0,31.4254,31.4254,31.4109,31.4109,9100.0
2014-05-05 14:15:00,43.29,43.35,43.29,43.35,25000.0,31.4109,31.4544,31.4109,31.4544,25000.0
2014-05-05 14:20:00,43.36,43.36,43.33,43.33,11000.0,31.4617,31.4617,31.4399,31.4399,11000.0
2014-05-05 14:25:00,43.34,43.36,43.34,43.35,15500.0,31.4472,31.4617,31.4472,31.4544,15500.0
2014-05-05 14:30:00,43.34,43.36,43.33,43.34,27800.0,31.4472,31.4617,31.4399,31.4472,27800.0
2014-05-05 14:35:00,43.34,43.34,43.3,43.32,11900.0,31.4472,31.4472,31.4181,31.4326,11900.0
2014-05-05 14:40:00,43.33,43.34,43.32,43.34,7600.0,31.4399,31.4472,31.4326,31.4472,7600.0
2014-05-05 14:45:00,43.35,43.41,43.34,43.4,24400.0,31.4544,31.4979,31.4472,31.4907,24400.0
2014-05-05 14:50:00,43.4,43.41,43.37,43.39,21400.0,31.4907,31.4979,31.4689,31.4834,21400.0
2014-05-05 14:55:00,43.39,43.39,43.36,43.36,13900.0,31.4834,31.4834,31.4617,31.4617,13900.0
2014-05-05 15:00:00,43.36,43.37,43.33,43.33,20300.0,31.4617,31.4689,31.4399,31.4399,20300.0
2014-05-05 15:05:00,43.33,43.4,43.33,43.4,18300.0,31.4399,31.4907,31.4399,31.4907,18300.0
2014-05-05 15:10:00,43.39,43.4,43.39,43.4,28900.0,31.4834,31.4907,31.4834,31.4907,28900.0
2014-05-05 15:15:00,43.39,43.4,43.37,43.37,23300.0,31.4834,31.4907,31.4689,31.4689,23300.0
2014-05-05 15:20:00,43.38,43.38,43.37,43.38,12200.0,31.4762,31.4762,31.4689,31.4762,12200.0
2014-05-05 15:25:00,43.38,43.4,43.37,43.4,28300.0,31.4762,31.4907,31.4689,31.4907,28300.0
2014-05-05 15:30:00,43.4,43.43,43.4,43.4,33300.0,31.4907,31.5125,31.4907,31.4907,33300.0
2014-05-05 15:35:00,43.41,43.42,43.39,43.41,46100.0,31.4979,31.5052,31.4834,31.4979,46100.0
2014-05-05 15:40:00,43.41,43.41,43.36,43.37,35700.0,31.4979,31.4979,31.4617,31.4689,35700.0
2014-05-05 15:45:00,43.36,43.39,43.35,43.38,70700.0,31.4617,31.4834,31.4544,31.4762,70700.0
2014-05-05 15:50:00,43.39,43.39,43.38,43.39,41800.0,31.4834,31.4834,31.4762,31.4834,41800.0
2014-05-05 15:55:00,43.38,43.42,43.38,43.42,204400.0,31.4762,31.5052,31.4762,31.5052,204400.0
2014-05-06 09:30:00,43.24,43.28,43.14,43.21,42600.0,31.3746,31.4036,31.302,31.3528,42600.0
2014-05-06 09:35:00,43.2,43.29,43.11,43.15,24200.0,31.3456,31.4109,31.2803,31.3093,24200.0
2014-05-06 09:40:00,43.14,43.23,43.12,43.2,33800.0,31.302,31.3673,31.2875,31.3456,33800.0
2014-05-06 09:45:00,43.22,43.34,43.22,43.31,28400.0,31.3601,31.4472,31.3601,31.4254,28400.0
2014-05-06 09:50:00,43.3,43.3,43.2,43.22,19500.0,31.4181,31.4181,31.3456,31.3601,19500.0
2014-05-06 09:55:00,43.21,43.25,43.21,43.24,11600.0,31.3528,31.3819,31.3528,31.3746,11600.0
2014-05-06 10:00:00,43.24,43.24,43.1,43.11,32200.0,31.3746,31.3746,31.273,31.2803,32200.0
2014-05-06 10:05:00,43.1,43.1,43.03,43.04,39100.0,31.273,31.273,31.2222,31.2295,39100.0
2014-05-06 10:10:00,43.04,43.11,43.02,43.08,28400.0,31.2295,31.2803,31.215,31.2585,28400.0
2014-05-06 10:15:00,43.09,43.13,43.04,43.06,90400.0,31.2658,31.2948,31.2295,31.244,90400.0
2014-05-06 10:20:00,43.06,43.19,43.05,43.13,87200.0,31.244,31.3383,31.2367,31.2948,87200.0
2014-05-06 10:25:00,43.12,43.15,43.1,43.14,22000.0,31.2875,31.3093,31.273,31.302,22000.0
2014-05-06 10:30:00,43.13,43.25,43.13,43.21,43600.0,31.2948,31.3819,31.2948,31.3528,43600.0
2014-05-06 10:35:00,43.22,43.24,43.2,43.21,21200.0,31.3601,31.3746,31.3456,31.3528,21200.0
2014-05-06 10:40:00,43.2,43.25,43.19,43.19,98900.0,31.3456,31.3819,31.3383,31.3383,98900.0
2014-05-06 10:45:00,43.19,43.22,43.12,43.22,304900.0,31.3383,31.3601,31.2875,31.3601,304900.0
2014-05-06 10:50:00,43.23,43.24,43.2,43.23,56000.0,31.3673,31.3746,31.3456,31.3673,56000.0
2014-05-06 10:55:00,43.23,43.24,43.19,43.19,16900.0,31.3673,31.3746,31.3383,31.3383,16900.0
2014-05-06 11:00:00,43.18,43.25,43.16,43.23,99500.0,31.3311,31.3819,31.3166,31.3673,99500.0
2014-05-06 11:05:00,43.24,43.27,43.23,43.23,36900.0,31.3746,31.3964,31.3673,31.3673,36900.0
2014-05-06 11:10:00,43.23,43.25,43.22,43.25,5900.0,31.3673,31.3819,31.3601,31.3819,5900.0
2014-05-06 11:15:00,43.25,43.3,43.24,43.3,18500.0,31.3819,31.4181,31.3746,31.4181,18500.0
2014-05-06 11:20:00,43.3,43.37,43.3,43.37,12000.0,31.4181,31.4689,31.4181,31.4689,12000.0
2014-05-06 11:25:00,43.37,43.38,43.34,43.35,18200.0,31.4689,31.4762,31.4472,31.4544,18200.0
2014-05-06 11:30:00,43.34,43.35,43.3,43.32,16100.0,31.4472,31.4544,31.4181,31.4326,16100.0
2014-05-06 11:35:00,43.33,43.39,43.33,43.39,10300.0,31.4399,31.4834,31.4399,31.4834,10300.0
2014-05-06 11:40:00,43.38,43.38,43.35,43.35,9900.0,31.4762,31.4762,31.4544,31.4544,9900.0
2014-05-06 11:45:00,43.34,43.37,43.33,43.37,16300.0,31.4472,31.4689,31.4399,31.4689,16300.0
2014-05-06 11:50:00,43.37,43.37,43.33,43.37,11400.0,31.4689,31.4689,31.4399,31.4689,11400.0
2014-05-06 11:55:00,43.37,43.38,43.37,43.38,5000.0,31.4689,31.4762,31.4689,31.4762,5000.0
2014-05-06 12:00:00,43.37,43.37,43.35,43.35,10300.0,31.4689,31.4689,31.4544,31.4544,10300.0
2014-05-06 12:05:00,43.35,43.39,43.35,43.36,12300.0,31.4544,31.4834,31.4544,31.4617,12300.0
2014-05-06 12:10:00,43.36,43.37,43.35,43.35,10800.0,31.4617,31.4689,31.4544,31.4544,10800.0
2014-05-06 12:15:00,43.34,43.34,43.3,43.31,7500.0,31.4472,31.4472,31.4181,31.4254,7500.0
2014-05-06 12:20:00,43.31,43.32,43.27,43.28,12600.0,31.4254,31.4326,31.3964,31.4036,12600.0
2014-05-06 12:25:00,43.28,43.32,43.24,43.31,13000.0,31.4036,31.4326,31.3746,31.4254,13000.0
2014-05-06 12:30:00,43.31,43.33,43.31,43.32,7800.0,31.4254,31.4399,31.4254,31.4326,7800.0
2014-05-06 12:35:00,43.32,43.32,43.29,43.31,4700.0,31.4326,31.4326,31.4109,31.4254,4700.0
2014-05-06 12:40:00,43.3,43.3,43.28,43.28,6100.0,31.4181,31.4181,31.4036,31.4036,6100.0
2014-05-06 12:45:00,43.28,43.29,43.27,43.28,6400.0,31.4036,31.4109,31.3964,31.4036,6400.0
2014-05-06 12:50:00,43.27,43.28,43.26,43.27,10300.0,31.3964,31.4036,31.3891,31.3964,10300.0
2014-05-06 12:55:00,43.27,43.29,43.27,43.28,8000.0,31.3964,31.4109,31.3964,31.4036,8000.0
2014-05-06 13:00:00,43.29,43.31,43.29,43.31,12500.0,31.4109,31.4254,31.4109,31.4254,12500.0
2014-05-06 13:05:00,43.31,43.31,43.26,43.28,35800.0,31.4254,31.4254,31.3891,31.4036,35800.0
2014-05-06 13:10:00,43.27,43.27,43.24,43.25,7500.0,31.3964,31.3964,31.3746,31.3819,7500.0
2014-05-06 13:15:00,43.25,43.3,43.25,43.29,12000.0,31.3819,31.4181,31.3819,31.4109,12000.0
2014-05-06 13:20:00,43.29,43.29,43.26,43.26,10200.0,31.4109,31.4109,31.3891,31.3891,10200.0
2014-05-06 13:25:00,43.26,43.27,43.22,43.25,14600.0,31.3891,31.3964,31.3601,31.3819,14600.0
2014-05-06 13:30:00,43.24,43.25,43.21,43.22,11800.0,31.3746,31.3819,31.3528,31.3601,11800.0
2014-05-06 13:35:00,43.22,43.23,43.19,43.19,22500.0,31.3601,31.3673,31.3383,31.3383,22500.0
2014-05-06 13:40:00,43.19,43.2,43.13,43.13,19500.0,31.3383,31.3456,31.2948,31.2948,19500.0
2014-05-06 13:45:00,43.14,43.16,43.11,43.13,15400.0,31.302,31.3166,31.2803,31.2948,15400.0
2014-05-06 13:50:00,43.14,43.16,43.14,43.15,4800.0,31.302,31.3166,31.302,31.3093,4800.0
2014-05-06 13:55:00,43.15,43.15,43.08,43.09,24000.0,31.3093,31.3093,31.2585,31.2658,24000.0
2014-05-06 14:00:00,43.1,43.12,43.07,43.09,18300.0,31.273,31.2875,31.2512,31.2658,18300.0
2014-05-06 14:05:00,43.08,43.14,43.08,43.12,36400.0,31.2585,31.302,31.2585,31.2875,36400.0
2014-05-06 14:10:00,43.11,43.14,43.1,43.13,17600.0,31.2803,31.302,31.273,31.2948,17600.0
2014-05-06 14:15:00,43.12,43.16,43.12,43.15,20700.0,31.2875,31.3166,31.2875,31.3093,20700.0
2014-05-06 14:20:00,43.14,43.15,43.11,43.14,52100.0,31.302,31.3093,31.2803,31.302,52100.0
2014-05-06 14:25:00,43.14,43.15,43.13,43.13,18600.0,31.302,31.3093,31.2948,31.2948,18600.0
2014-05-06 14:30:00,43.13,43.15,43.11,43.15,12400.0,31.2948,31.3093,31.2803,31.3093,12400.0
2014-05-06 14:35:00,43.15,43.15,43.12,43.14,18200.0,31.3093,31.3093,31.2875,31.302,18200.0
2014-05-06 14:40:00,43.15,43.19,43.14,43.19,12100.0,31.3093,31.3383,31.302,31.3383,12100.0
2014-05-06 14:45:00,43.18,43.19,43.16,43.16,28500.0,31.3311,31.3383,31.3166,31.3166,28500.0
2014-05-06 14:50:00,43.17,43.17,43.14,43.15,10700.0,31.3238,31.3238,31.302,31.3093,10700.0
2014-05-06 14:55:00,43.16,43.17,43.14,43.16,17500.0,31.3166,31.3238,31.302,31.3166,17500.0
2014-05-06 15:00:00,43.15,43.15,43.08,43.1,22300.0,31.3093,31.3093,31.2585,31.273,22300.0
2014-05-06 15:05:00,43.11,43.15,43.1,43.15,10300.0,31.2803,31.3093,31.273,31.3093,10300.0
2014-05-06 15:10:00,43.15,43.19,43.13,43.16,30100.0,31.3093,31.3383,31.2948,31.3166,30100.0
2014-05-06 15:15:00,43.17,43.18,43.15,43.15,22100.0,31.3238,31.3311,31.3093,31.3093,22100.0
2014-05-06 15:20:00,43.15,43.19,43.14,43.14,28100.0,31.3093,31.3383,31.302,31.302,28100.0
2014-05-06 15:25:00,43.14,43.14,43.1,43.12,30800.0,31.302,31.302,31.273,31.2875,30800.0
2014-05-06 15:30:00,43.12,43.14,43.11,43.13,22600.0,31.2875,31.302,31.2803,31.2948,22600.0
2014-05-06 15:35:00,43.13,43.19,43.13,43.16,46100.0,31.2948,31.3383,31.2948,31.3166,46100.0
2014-05-06 15:40:00,43.16,43.17,43.12,43.17,98800.0,31.3166,31.3238,31.2875,31.3238,98800.0
2014-05-06 15:45:00,43.17,43.18,43.16,43.17,50100.0,31.3238,31.3311,31.3166,31.3238,50100.0
2014-05-06 15:50:00,43.17,43.17,43.13,43.13,58000.0,31.3238,31.3238,31.2948,31.2948,58000.0
2014-05-06 15:55:00,43.14,43.15,43.13,43.13,186400.0,31.302,31.3093,31.2948,31.2948,186400.0
2014-05-07 09:30:00,43.17,43.52,43.17,43.47,93400.0,31.3238,31.5778,31.3238,31.5415,93400.0
2014-05-07 09:35:00,43.47,43.53,43.37,43.51,36800.0,31.5415,31.585,31.4689,31.5705,36800.0
2014-05-07 09:40:00,43.51,43.61,43.51,43.6,30900.0,31.5705,31.6431,31.5705,31.6358,30900.0
2014-05-07 09:45:00,43.59,43.75,43.59,43.69,28800.0,31.6286,31.7447,31.6286,31.7011,28800.0
2014-05-07 09:50:00,43.71,43.71,43.63,43.69,25600.0,31.7156,31.7156,31.6576,31.7011,25600.0
2014-05-07 09:55:00,43.68,43.72,43.67,43.69,27700.0,31.6939,31.7229,31.6866,31.7011,27700.0
2014-05-07 10:00:00,43.69,43.8,43.68,43.75,58600.0,31.7011,31.7809,31.6939,31.7447,58600.0
2014-05-07 10:05:00,43.75,43.75,43.59,43.6,40400.0,31.7447,31.7447,31.6286,31.6358,40400.0
2014-05-07 10:10:00,43.6,43.67,43.59,43.63,41800.0,31.6358,31.6866,31.6286,31.6576,41800.0
2014-05-07 10:15:00,43.62,43.62,43.54,43.56,29100.0,31.6503,31.6503,31.5923,31.6068,29100.0
2014-05-07 10:20:00,43.56,43.6,43.54,43.54,37100.0,31.6068,31.6358,31.5923,31.5923,37100.0
2014-05-07 10:25:00,43.55,43.63,43.55,43.61,18600.0,31.5995,31.6576,31.5995,31.6431,18600.0
2014-05-07 10:30:00,43.62,43.66,43.61,43.65,33700.0,31.6503,31.6793,31.6431,31.6721,33700.0
2014-05-07 10:35:00,43.65,43.77,43.61,43.76,50500.0,31.6721,31.7592,31.6431,31.7519,50500.0
2014-05-07 10:40:00,43.76,43.77,43.74,43.77,33600.0,31.7519,31.7592,31.7374,31.7592,33600.0
2014-05-07 10:45:00,43.78,43.85,43.78,43.83,23300.0,31.7664,31.8172,31.7664,31.8027,23300.0
2014-05-07 10:50:00,43.84,43.89,43.82,43.84,24000.0,31.81,31.8462,31.7954,31.81,24000.0
2014-05-07 10:55:00,43.86,43.86,43.8,43.8,30000.0,31.8245,31.8245,31.7809,31.7809,30000.0
2014-05-07 11:00:00,43.8,43.81,43.77,43.79,17500.0,31.7809,31.7882,31.7592,31.7737,17500.0
2014-05-07 11:05:00,43.79,43.84,43.78,43.84,30900.0,31.7737,31.81,31.7664,31.81,30900.0
2014-05-07 11:10:00,43.83,43.91,43.82,43.89,64400.0,31.8027,31.8607,31.7954,31.8462,64400.0
2014-05-07 11:15:00,43.88,43.9,43.81,43.81,25900.0,31.839,31.8535,31.7882,31.7882,25900.0
2014-05-07 11:20:00,43.8,43.85,43.79,43.84,12000.0,31.7809,31.8172,31.7737,31.81,12000.0
2014-05-07 11:25:00,43.84,43.91,43.82,43.91,226800.0,31.81,31.8607,31.7954,31.8607,226800.0
2014-05-07 11:30:00,43.91,43.99,43.9,43.98,45000.0,31.8607,31.9188,31.8535,31.9115,45000.0
2014-05-07 11:35:00,43.98,44.06,43.96,44.06,54800.0,31.9115,31.9696,31.897,31.9696,54800.0
2014-05-07 11:40:00,44.07,44.15,44.02,44.11,59600.0,31.9768,32.0349,31.9406,32.0059,59600.0
2014-05-07 11:45:00,44.12,44.14,44.1,44.12,34800.0,32.0131,32.0276,31.9986,32.0131,34800.0
2014-05-07 11:50:00,44.12,44.14,44.11,44.11,78100.0,32.0131,32.0276,32.0059,32.0059,78100.0
2014-05-07 11:55:00,44.12,44.16,44.07,44.07,33700.0,32.0131,32.0421,31.9768,31.9768,33700.0
2014-05-07 12:00:00,44.06,44.08,44.03,44.06,46200.0,31.9696,31.9841,31.9478,31.9696,46200.0
2014-05-07 12:05:00,44.06,44.1,44.05,44.08,27700.0,31.9696,31.9986,31.9623,31.9841,27700.0
2014-05-07 12:10:00,44.09,44.11,44.08,44.1,21600.0,31.9914,32.0059,31.9841,31.9986,21600.0
2014-05-07 12:15:00,44.1,44.17,44.1,44.17,22500.0,31.9986,32.0494,31.9986,32.0494,22500.0
2014-05-07 12:20:00,44.17,44.19,44.15,44.19,24500.0,32.0494,32.0639,32.0349,32.0639,24500.0
2014-05-07 12:25:00,44.19,44.2,44.14,44.16,29000.0,32.0639,32.0712,32.0276,32.0421,29000.0
2014-05-07 12:30:00,44.16,44.2,44.15,44.19,42900.0,32.0421,32.0712,32.0349,32.0639,42900.0
2014-05-07 12:35:00,44.18,44.21,44.17,44.19,80400.0,32.0567,32.0784,32.0494,32.0639,80400.0
2014-05-07 12:40:00,44.19,44.19,44.16,44.16,13600.0,32.0639,32.0639,32.0421,32.0421,13600.0
2014-05-07 12:45:00,44.16,44.18,44.14,44.17,21000.0,32.0421,32.0567,32.0276,32.0494,21000.0
2014-05-07 12:50:00,44.17,44.22,44.15,44.21,30100.0,32.0494,32.0857,32.0349,32.0784,30100.0
2014-05-07 12:55:00,44.2,44.21,44.15,44.16,38800.0,32.0712,32.0784,32.0349,32.0421,38800.0
2014-05-07 13:00:00,44.16,44.21,44.15,44.21,20500.0,32.0421,32.0784,32.0349,32.0784,20500.0
2014-05-07 13:05:00,44.21,44.21,44.14,44.15,20600.0,32.0784,32.0784,32.0276,32.0349,20600.0
2014-05-07 13:10:00,44.15,44.15,44.1,44.11,27000.0,32.0349,32.0349,31.9986,32.0059,27000.0
2014-05-07 13:15:00,44.11,44.15,44.1,44.11,29000.0,32.0059,32.0349,31.9986,32.0059,29000.0
2014-05-07 13:20:00,44.11,44.19,44.08,44.18,129300.0,32.0059,32.0639,31.9841,32.0567,129300.0
2014-05-07 13:25:00,44.18,44.18,44.16,44.18,27000.0,32.0567,32.0567,32.0421,32.0567,27000.0
2014-05-07 13:30:00,44.17,44.26,44.14,44.24,145700.0,32.0494,32.1147,32.0276,32.1002,145700.0
2014-05-07 13:35:00,44.24,44.26,44.18,44.2,36200.0,32.1002,32.1147,32.0567,32.0712,36200.0
2014-05-07 13:40:00,44.19,44.25,44.18,44.25,13800.0,32.0639,32.1074,32.0567,32.1074,13800.0
2014-05-07 13:45:00,44.24,44.27,44.23,44.23,30300.0,32.1002,32.122,32.0929,32.0929,30300.0
2014-05-07 13:50:00,44.23,44.26,44.23,44.24,31400.0,32.0929,32.1147,32.0929,32.1002,31400.0
2014-05-07 13:55:00,44.23,44.34,44.12,44.12,181600.0,32.0929,32.1727,32.0131,32.0131,181600.0
2014-05-07 14:00:00,44.12,44.12,44.07,44.09,41300.0,32.0131,32.0131,31.9768,31.9914,41300.0
2014-05-07 14:05:00,44.09,44.1,44.08,44.1,31200.0,31.9914,31.9986,31.9841,31.9986,31200.0
2014-05-07 14:10:00,44.1,44.12,44.09,44.12,26900.0,31.9986,32.0131,31.9914,32.0131,26900.0
2014-05-07 14:15:00,44.13,44.19,44.12,44.19,20000.0,32.0204,32.0639,32.0131,32.0639,20000.0
2014-05-07 14:20:00,44.19,44.22,44.18,44.2,29100.0,32.0639,32.0857,32.0567,32.0712,29100.0
2014-05-07 14:25:00,44.2,44.24,44.18,44.23,29500.0,32.0712,32.1002,32.0567,32.0929,29500.0
2014-05-07 14:30:00,44.22,44.27,44.21,44.26,107100.0,32.0857,32.122,32.0784,32.1147,107100.0
2014-05-07 14:35:00,44.26,44.26,44.23,44.23,42100.0,32.1147,32.1147,32.0929,32.0929,42100.0
2014-05-07 14:40:00,44.24,44.26,44.23,44.25,45800.0,32.1002,32.1147,32.0929,32.1074,45800.0
2014-05-07 14:45:00,44.25,44.27,44.23,44.26,26700.0,32.1074,32.122,32.0929,32.1147,26700.0
2014-05-07 14:50:00,44.26,44.26,44.21,44.21,27600.0,32.1147,32.1147,32.0784,32.0784,27600.0
2014-05-07 14:55:00,44.21,44.29,44.21,44.29,28900.0,32.0784,32.1365,32.0784,32.1365,28900.0
2014-05-07 15:00:00,44.28,44.29,44.19,44.2,25500.0,32.1292,32.1365,32.0639,32.0712,25500.0
2014-05-07 15:05:00,44.19,44.21,44.17,44.17,55300.0,32.0639,32.0784,32.0494,32.0494,55300.0
2014-05-07 15:10:00,44.18,44.18,44.11,44.11,62100.0,32.0567,32.0567,32.0059,32.0059,62100.0
2014-05-07 15:15:00,44.12,44.16,44.1,44.13,36900.0,32.0131,32.0421,31.9986,32.0204,36900.0
2014-05-07 15:20:00,44.14,44.14,44.11,44.14,42500.0,32.0276,32.0276,32.0059,32.0276,42500.0
2014-05-07 15:25:00,44.14,44.15,44.11,44.12,73100.0,32.0276,32.0349,32.0059,32.0131,73100.0
2014-05-07 15:30:00,44.12,44.18,44.12,44.17,64200.0,32.0131,32.0567,32.0131,32.0494,64200.0
2014-05-07 15:35:00,44.17,44.2,44.15,44.2,52400.0,32.0494,32.0712,32.0349,32.0712,52400.0
2014-05-07 15:40:00,44.2,44.28,44.16,44.28,77100.0,32.0712,32.1292,32.0421,32.1292,77100.0
2014-05-07 15:45:00,44.27,44.27,44.24,44.24,44300.0,32.122,32.122,32.1002,32.1002,44300.0
2014-05-07 15:50:00,44.24,44.27,44.23,44.25,93300.0,32.1002,32.122,32.0929,32.1074,93300.0
2014-05-07 15:55:00,44.24,44.28,44.24,44.27,167000.0,32.1002,32.1292,32.1002,32.122,167000.0
2014-05-08 09:30:00,44.18,44.33,44.16,44.33,48300.0,32.0567,32.1655,32.0421,32.1655,48300.0
2014-05-08 09:35:00,44.31,44.41,44.28,44.3,36200.0,32.151,32.2235,32.1292,32.1437,36200.0
2014-05-08 09:40:00,44.29,44.4,44.26,44.38,31300.0,32.1365,32.2163,32.1147,32.2018,31300.0
2014-05-08 09:45:00,44.38,44.41,44.35,44.41,51800.0,32.2018,32.2235,32.18,32.2235,51800.0
2014-05-08 09:50:00,44.42,44.5,44.41,44.46,34100.0,32.2308,32.2888,32.2235,32.2598,34100.0
2014-05-08 09:55:00,44.46,44.49,44.46,44.46,23700.0,32.2598,32.2816,32.2598,32.2598,23700.0
2014-05-08 10:00:00,44.46,44.5,44.43,44.47,39700.0,32.2598,32.2888,32.2381,32.2671,39700.0
2014-05-08 10:05:00,44.48,44.5,44.45,44.46,31400.0,32.2743,32.2888,32.2526,32.2598,31400.0
2014-05-08 10:10:00,44.46,44.47,44.43,44.47,21800.0,32.2598,32.2671,32.2381,32.2671,21800.0
2014-05-08 10:15:00,44.46,44.46,44.37,44.37,28000.0,32.2598,32.2598,32.1945,32.1945,28000.0
2014-05-08 10:20:00,44.38,44.4,44.36,44.4,17700.0,32.2018,32.2163,32.1873,32.2163,17700.0
2014-05-08 10:25:00,44.4,44.5,44.4,44.49,17900.0,32.2163,32.2888,32.2163,32.2816,17900.0
2014-05-08 10:30:00,44.49,44.51,44.49,44.5,16700.0,32.2816,32.2961,32.2816,32.2888,16700.0
2014-05-08 10:35:00,44.5,44.52,44.49,44.49,25000.0,32.2888,32.3034,32.2816,32.2816,25000.0
2014-05-08 10:40:00,44.5,44.5,44.43,44.43,22700.0,32.2888,32.2888,32.2381,32.2381,22700.0
2014-05-08 10:45:00,44.42,44.43,44.39,44.42,37700.0,32.2308,32.2381,32.209,32.2308,37700.0
2014-05-08 10:50:00,44.42,44.45,44.42,44.44,40100.0,32.2308,32.2526,32.2308,32.2453,40100.0
2014-05-08 10:55:00,44.43,44.45,44.43,44.43,10300.0,32.2381,32.2526,32.2381,32.2381,10300.0
2014-05-08 11:00:00,44.43,44.43,44.38,44.38,14400.0,32.2381,32.2381,32.2018,32.2018,14400.0
2014-05-08 11:05:00,44.39,44.41,44.36,44.36,18800.0,32.209,32.2235,32.1873,32.1873,18800.0
2014-05-08 11:10:00,44.37,44.38,44.33,44.34,19000.0,32.1945,32.2018,32.1655,32.1727,19000.0
2014-05-08 11:15:00,44.35,44.37,44.34,44.37,11500.0,32.18,32.1945,32.1727,32.1945,11500.0
2014-05-08 11:20:00,44.36,44.37,44.33,44.34,14300.0,32.1873,32.1945,32.1655,32.1727,14300.0
2014-05-08 11:25:00,44.35,44.36,44.3,44.32,19100.0,32.18,32.1873,32.1437,32.1582,19100.0
2014-05-08 11:30:00,44.33,44.37,44.33,44.36,23100.0,32.1655,32.1945,32.1655,32.1873,23100.0
2014-05-08 11:35:00,44.37,44.4,44.36,44.36,20100.0,32.1945,32.2163,32.1873,32.1873,20100.0
2014-05-08 11:40:00,44.36,44.4,44.35,44.4,13300.0,32.1873,32.2163,32.18,32.2163,13300.0
2014-05-08 11:45:00,44.39,44.39,44.36,44.37,13900.0,32.209,32.209,32.1873,32.1945,13900.0
2014-05-08 11:50:00,44.37,44.42,44.37,44.41,15500.0,32.1945,32.2308,32.1945,32.2235,15500.0
2014-05-08 11:55:00,44.41,44.43,44.41,44.42,7300.0,32.2235,32.2381,32.2235,32.2308,7300.0
2014-05-08 12:00:00,44.41,44.41,44.41,44.41,4900.0,32.2235,32.2235,32.2235,32.2235,4900.0
2014-05-08 12:05:00,44.41,44.41,44.35,44.36,69700.0,32.2235,32.2235,32.18,32.1873,69700.0
2014-05-08 12:10:00,44.37,44.38,44.32,44.32,21100.0,32.1945,32.2018,32.1582,32.1582,21100.0
2014-05-08 12:15:00,44.32,44.36,44.32,44.33,20300.0,32.1582,32.1873,32.1582,32.1655,20300.0
2014-05-08 12:20:00,44.33,44.39,44.33,44.38,15700.0,32.1655,32.209,32.1655,32.2018,15700.0
2014-05-08 12:25:00,44.39,44.45,44.39,44.43,9100.0,32.209,32.2526,32.209,32.2381,9100.0
2014-05-08 12:30:00,44.44,44.44,44.43,44.43,8600.0,32.2453,32.2453,32.2381,32.2381,8600.0
2014-05-08 12:35:00,44.43,44.46,44.43,44.46,8200.0,32.2381,32.2598,32.2381,32.2598,8200.0
2014-05-08 12:40:00,44.46,44.47,44.45,44.46,19700.0,32.2598,32.2671,32.2526,32.2598,19700.0
2014-05-08 12:45:00,44.45,44.46,44.45,44.45,4800.0,32.2526,32.2598,32.2526,32.2526,4800.0
2014-05-08 12:50:00,44.44,44.47,44.44,44.45,13200.0,32.2453,32.2671,32.2453,32.2526,13200.0
2014-05-08 12:55:00,44.45,44.46,44.43,44.44,12900.0,32.2526,32.2598,32.2381,32.2453,12900.0
2014-05-08 13:00:00,44.44,44.45,44.4,44.45,16700.0,32.2453,32.2526,32.2163,32.2526,16700.0
2014-05-08 13:05:00,44.45,44.45,44.42,44.43,10000.0,32.2526,32.2526,32.2308,32.2381,10000.0
2014-05-08 13:10:00,44.42,44.43,44.34,44.36,22600.0,32.2308,32.2381,32.1727,32.1873,22600.0
2014-05-08 13:15:00,44.36,44.38,44.34,44.36,11400.0,32.1873,32.2018,32.1727,32.1873,11400.0
2014-05-08 13:20:00,44.36,44.37,44.31,44.35,22800.0,32.1873,32.1945,32.151,32.18,22800.0
2014-05-08 13:25:00,44.35,44.38,44.35,44.36,8700.0,32.18,32.2018,32.18,32.1873,8700.0
2014-05-08 13:30:00,44.36,44.36,44.33,44.36,11900.0,32.1873,32.1873,32.1655,32.1873,11900.0
2014-05-08 13:35:00,44.36,44.36,44.34,44.35,17300.0,32.1873,32.1873,32.1727,32.18,17300.0
2014-05-08 13:40:00,44.35,44.36,44.32,44.33,12300.0,32.18,32.1873,32.1582,32.1655,12300.0
2014-05-08 13:45:00,44.34,44.35,44.3,44.33,18900.0,32.1727,32.18,32.1437,32.1655,18900.0
2014-05-08 13:50:00,44.33,44.33,44.29,44.32,20100.0,32.1655,32.1655,32.1365,32.1582,20100.0
2014-05-08 13:55:00,44.32,44.33,44.28,44.3,40500.0,32.1582,32.1655,32.1292,32.1437,40500.0
2014-05-08 14:00:00,44.3,44.32,44.23,44.23,50300.0,32.1437,32.1582,32.0929,32.0929,50300.0
2014-05-08 14:05:00,44.22,44.27,44.21,44.23,66300.0,32.0857,32.122,32.0784,32.0929,66300.0
2014-05-08 14:10:00,44.23,44.25,44.14,44.18,62100.0,32.0929,32.1074,32.0276,32.0567,62100.0
2014-05-08 14:15:00,44.18,44.21,44.15,44.2,23600.0,32.0567,32.0784,32.0349,32.0712,23600.0
2014-05-08 14:20:00,44.21,44.22,44.17,44.17,18900.0,32.0784,32.0857,32.0494,32.0494,18900.0
2014-05-08 14:25:00,44.18,44.25,44.18,44.25,25100.0,32.0567,32.1074,32.0567,32.1074,25100.0
2014-05-08 14:30:00,44.24,44.24,44.22,44.23,13500.0,32.1002,32.1002,32.0857,32.0929,13500.0
2014-05-08 14:35:00,44.22,44.22,44.16,44.16,14300.0,32.0857,32.0857,32.0421,32.0421,14300.0
2014-05-08 14:40:00,44.15,44.17,44.13,44.13,42600.0,32.0349,32.0494,32.0204,32.0204,42600.0
2014-05-08 14:45:00,44.12,44.13,44.06,44.07,47700.0,32.0131,32.0204,31.9696,31.9768,47700.0
2014-05-08 14:50:00,44.06,44.07,43.98,43.98,133600.0,31.9696,31.9768,31.9115,31.9115,133600.0
2014-05-08 14:55:00,43.98,44.0,43.95,43.97,102000.0,31.9115,31.926,31.8898,31.9043,102000.0
2014-05-08 15:00:00,43.98,43.98,43.9,43.92,69200.0,31.9115,31.9115,31.8535,31.868,69200.0
2014-05-08 15:05:00,43.93,43.95,43.87,43.88,52700.0,31.8753,31.8898,31.8317,31.839,52700.0
2014-05-08 15:10:00,43.87,43.92,43.87,43.92,51500.0,31.8317,31.868,31.8317,31.868,51500.0
2014-05-08 15:15:00,43.91,43.94,43.9,43.94,47400.0,31.8607,31.8825,31.8535,31.8825,47400.0
2014-05-08 15:20:00,43.94,43.97,43.94,43.94,40600.0,31.8825,31.9043,31.8825,31.8825,40600.0
2014-05-08 15:25:00,43.94,43.96,43.92,43.95,41100.0,31.8825,31.897,31.868,31.8898,41100.0
2014-05-08 15:30:00,43.95,43.98,43.93,43.98,33600.0,31.8898,31.9115,31.8753,31.9115,33600.0
2014-05-08 15:35:00,43.98,43.99,43.96,43.98,51600.0,31.9115,31.9188,31.897,31.9115,51600.0
2014-05-08 15:40:00,43.98,44.0,43.96,44.0,64000.0,31.9115,31.926,31.897,31.926,64000.0
2014-05-08 15:45:00,44.0,44.04,44.0,44.02,112200.0,31.926,31.9551,31.926,31.9406,112200.0
2014-05-08 15:50:00,44.03,44.09,44.01,44.07,74000.0,31.9478,31.9914,31.9333,31.9768,74000.0
2014-05-08 15:55:00,44.08,44.09,44.04,44.06,145800.0,31.9841,31.9914,31.9551,31.9696,145800.0
2014-05-09 09:30:00,44.09,44.35,44.09,44.28,75800.0,31.9914,32.18,31.9914,32.1292,75800.0
2014-05-09 09:35:00,44.28,44.33,44.23,44.26,35000.0,32.1292,32.1655,32.0929,32.1147,35000.0
2014-05-09 09:40:00,44.26,44.36,44.23,44.34,24800.0,32.1147,32.1873,32.0929,32.1727,24800.0
2014-05-09 09:45:00,44.32,44.35,44.24,44.29,22000.0,32.1582,32.18,32.1002,32.1365,22000.0
2014-05-09 09:50:00,44.29,44.34,44.21,44.21,59000.0,32.1365,32.1727,32.0784,32.0784,59000.0
2014-05-09 09:55:00,44.22,44.26,44.19,44.19,22400.0,32.0857,32.1147,32.0639,32.0639,22400.0
2014-05-09 10:00:00,44.17,44.21,44.11,44.15,32700.0,32.0494,32.0784,32.0059,32.0349,32700.0
2014-05-09 10:05:00,44.15,44.19,44.13,44.19,17600.0,32.0349,32.0639,32.0204,32.0639,17600.0
2014-05-09 10:10:00,44.2,44.27,44.19,44.27,27800.0,32.0712,32.122,32.0639,32.122,27800.0
2014-05-09 10:15:00,44.26,44.32,44.26,44.3,19300.0,32.1147,32.1582,32.1147,32.1437,19300.0
2014-05-09 10:20:00,44.31,44.34,44.28,44.34,16900.0,32.151,32.1727,32.1292,32.1727,16900.0
2014-05-09 10:25:00,44.33,44.36,44.27,44.28,20900.0,32.1655,32.1873,32.122,32.1292,20900.0
2014-05-09 10:30:00,44.28,44.28,44.22,44.25,33100.0,32.1292,32.1292,32.0857,32.1074,33100.0
2014-05-09 10:35:00,44.25,44.27,44.21,44.24,22700.0,32.1074,32.122,32.0784,32.1002,22700.0
2014-05-09 10:40:00,44.24,44.25,44.23,44.24,11800.0,32.1002,32.1074,32.0929,32.1002,11800.0
2014-05-09 10:45:00,44.25,44.25,44.15,44.2,93700.0,32.1074,32.1074,32.0349,32.0712,93700.0
2014-05-09 10:50:00,44.2,44.23,44.2,44.21,18300.0,32.0712,32.0929,32.0712,32.0784,18300.0
2014-05-09 10:55:00,44.22,44.23,44.19,44.22,22600.0,32.0857,32.0929,32.0639,32.0857,22600.0
2014-05-09 11:00:00,44.22,44.22,44.18,44.2,15700.0,32.0857,32.0857,32.0567,32.0712,15700.0
2014-05-09 11:05:00,44.19,44.25,44.19,44.22,18700.0,32.0639,32.1074,32.0639,32.0857,18700.0
2014-05-09 11:10:00,44.21,44.27,44.21,44.24,14600.0,32.0784,32.122,32.0784,32.1002,14600.0
2014-05-09 11:15:00,44.23,44.24,44.19,44.19,11800.0,32.0929,32.1002,32.0639,32.0639,11800.0
2014-05-09 11:20:00,44.19,44.27,44.19,44.27,14400.0,32.0639,32.122,32.0639,32.122,14400.0
2014-05-09 11:25:00,44.27,44.44,44.26,44.44,42800.0,32.122,32.2453,32.1147,32.2453,42800.0
2014-05-09 11:30:00,44.43,44.43,44.29,44.29,31900.0,32.2381,32.2381,32.1365,32.1365,31900.0
2014-05-09 11:35:00,44.29,44.29,44.26,44.27,13300.0,32.1365,32.1365,32.1147,32.122,13300.0
2014-05-09 11:40:00,44.27,44.27,44.24,44.24,16100.0,32.122,32.122,32.1002,32.1002,16100.0
2014-05-09 11:45:00,44.25,44.25,44.18,44.22,28800.0,32.1074,32.1074,32.0567,32.0857,28800.0
2014-05-09 11:50:00,44.23,44.23,44.22,44.23,9100.0,32.0929,32.0929,32.0857,32.0929,9100.0
2014-05-09 11:55:00,44.23,44.27,44.22,44.27,17800.0,32.0929,32.122,32.0857,32.122,17800.0
2014-05-09 12:00:00,44.27,44.27,44.21,44.22,16200.0,32.122,32.122,32.0784,32.0857,16200.0
2014-05-09 12:05:00,44.23,44.25,44.21,44.25,14800.0,32.0929,32.1074,32.0784,32.1074,14800.0
2014-05-09 12:10:00,44.25,44.28,44.25,44.28,15000.0,32.1074,32.1292,32.1074,32.1292,15000.0
2014-05-09 12:15:00,44.28,44.33,44.28,44.33,15400.0,32.1292,32.1655,32.1292,32.1655,15400.0
2014-05-09 12:20:00,44.33,44.34,44.32,44.33,6900.0,32.1655,32.1727,32.1582,32.1655,6900.0
2014-05-09 12:25:00,44.34,44.34,44.32,44.32,4300.0,32.1727,32.1727,32.1582,32.1582,4300.0
2014-05-09 12:30:00,44.32,44.33,44.29,44.29,17300.0,32.1582,32.1655,32.1365,32.1365,17300.0
2014-05-09 12:35:00,44.3,44.43,44.3,44.41,31200.0,32.1437,32.2381,32.1437,32.2235,31200.0
2014-05-09 12:40:00,44.42,44.46,44.41,44.44,30000.0,32.2308,32.2598,32.2235,32.2453,30000.0
2014-05-09 12:45:00,44.43,44.45,44.42,44.44,17100.0,32.2381,32.2526,32.2308,32.2453,17100.0
2014-05-09 12:50:00,44.45,44.48,44.45,44.48,11000.0,32.2526,32.2743,32.2526,32.2743,11000.0
2014-05-09 12:55:00,44.48,44.5,44.46,44.48,14500.0,32.2743,32.2888,32.2598,32.2743,14500.0
2014-05-09 13:00:00,44.48,44.51,44.48,44.5,21500.0,32.2743,32.2961,32.2743,32.2888,21500.0
2014-05-09 13:05:00,44.51,44.51,44.49,44.49,6600.0,32.2961,32.2961,32.2816,32.2816,6600.0
2014-05-09 13:10:00,44.49,44.49,44.43,44.43,15400.0,32.2816,32.2816,32.2381,32.2381,15400.0
2014-05-09 13:15:00,44.44,44.44,44.43,44.43,4400.0,32.2453,32.2453,32.2381,32.2381,4400.0
2014-05-09 13:20:00,44.43,44.5,44.43,44.49,14800.0,32.2381,32.2888,32.2381,32.2816,14800.0
2014-05-09 13:25:00,44.49,44.49,44.47,44.48,6200.0,32.2816,32.2816,32.2671,32.2743,6200.0
2014-05-09 13:30:00,44.48,44.52,44.45,44.47,20300.0,32.2743,32.3034,32.2526,32.2671,20300.0
2014-05-09 13:35:00,44.48,44.48,44.44,44.44,10600.0,32.2743,32.2743,32.2453,32.2453,10600.0
2014-05-09 13:40:00,44.44,44.44,44.41,44.41,3400.0,32.2453,32.2453,32.2235,32.2235,3400.0
2014-05-09 13:45:00,44.41,44.44,44.37,44.37,23200.0,32.2235,32.2453,32.1945,32.1945,23200.0
2014-05-09 13:50:00,44.37,44.4,44.37,44.4,7100.0,32.1945,32.2163,32.1945,32.2163,7100.0
2014-05-09 13:55:00,44.39,44.4,44.36,44.38,18700.0,32.209,32.2163,32.1873,32.2018,18700.0
2014-05-09 14:00:00,44.37,44.39,44.33,44.34,63100.0,32.1945,32.209,32.1655,32.1727,63100.0
2014-05-09 14:05:00,44.33,44.34,44.3,44.32,12500.0,32.1655,32.1727,32.1437,32.1582,12500.0
2014-05-09 14:10:00,44.31,44.32,44.3,44.31,27700.0,32.151,32.1582,32.1437,32.151,27700.0
2014-05-09 14:15:00,44.31,44.31,44.27,44.3,12900.0,32.151,32.151,32.122,32.1437,12900.0
2014-05-09 14:20:00,44.31,44.32,44.3,44.32,10600.0,32.151,32.1582,32.1437,32.1582,10600.0
2014-05-09 14:25:00,44.32,44.33,44.3,44.31,11100.0,32.1582,32.1655,32.1437,32.151,11100.0
2014-05-09 14:30:00,44.32,44.34,44.3,44.3,13900.0,32.1582,32.1727,32.1437,32.1437,13900.0
2014-05-09 14:35:00,44.3,44.31,44.29,44.3,9600.0,32.1437,32.151,32.1365,32.1437,9600.0
2014-05-09 14:40:00,44.3,44.31,44.28,44.29,6100.0,32.1437,32.151,32.1292,32.1365,6100.0
2014-05-09 14:45:00,44.29,44.33,44.29,44.33,11500.0,32.1365,32.1655,32.1365,32.1655,11500.0
2014-05-09 14:50:00,44.33,44.33,44.32,44.32,6500.0,32.1655,32.1655,32.1582,32.1582,6500.0
2014-05-09 14:55:00,44.32,44.34,44.32,44.34,19000.0,32.1582,32.1727,32.1582,32.1727,19000.0
2014-05-09 15:00:00,44.34,44.37,44.34,44.36,17200.0,32.1727,32.1945,32.1727,32.1873,17200.0
2014-05-09 15:05:00,44.36,44.37,44.35,44.35,7500.0,32.1873,32.1945,32.18,32.18,7500.0
2014-05-09 15:10:00,44.35,44.36,44.34,44.35,16900.0,32.18,32.1873,32.1727,32.18,16900.0
2014-05-09 15:15:00,44.35,44.36,44.34,44.34,6900.0,32.18,32.1873,32.1727,32.1727,6900.0
2014-05-09 15:20:00,44.34,44.34,44.31,44.32,16600.0,32.1727,32.1727,32.151,32.1582,16600.0
2014-05-09 15:25:00,44.32,44.35,44.31,44.35,31900.0,32.1582,32.18,32.151,32.18,31900.0
2014-05-09 15:30:00,44.34,44.37,44.33,44.37,24000.0,32.1727,32.1945,32.1655,32.1945,24000.0
2014-05-09 15:35:00,44.36,44.42,44.36,44.41,41200.0,32.1873,32.2308,32.1873,32.2235,41200.0
2014-05-09 15:40:00,44.42,44.44,44.41,44.44,37000.0,32.2308,32.2453,32.2235,32.2453,37000.0
2014-05-09 15:45:00,44.44,44.47,44.43,44.43,35900.0,32.2453,32.2671,32.2381,32.2381,35900.0
2014-05-09 15:50:00,44.43,44.44,44.41,44.43,33600.0,32.2381,32.2453,32.2235,32.2381,33600.0
2014-05-09 15:55:00,44.43,44.45,44.36,44.4,237700.0,32.2381,32.2526,32.1873,32.2163,237700.0
2014-05-12 09:30:00,44.6,44.7,44.53,44.59,56000.0,32.3614,32.434,32.3106,32.3541,56000.0
2014-05-12 09:35:00,44.59,44.67,44.57,44.62,15900.0,32.3541,32.4122,32.3396,32.3759,15900.0
2014-05-12 09:40:00,44.62,44.74,44.59,44.73,25700.0,32.3759,32.463,32.3541,32.4557,25700.0
2014-05-12 09:45:00,44.72,44.72,44.51,44.58,89100.0,32.4485,32.4485,32.2961,32.3469,89100.0
2014-05-12 09:50:00,44.57,44.62,44.56,44.59,24600.0,32.3396,32.3759,32.3324,32.3541,24600.0
2014-05-12 09:55:00,44.59,44.63,44.59,44.61,13800.0,32.3541,32.3832,32.3541,32.3687,13800.0
2014-05-12 10:00:00,44.62,44.71,44.62,44.71,20400.0,32.3759,32.4412,32.3759,32.4412,20400.0
2014-05-12 10:05:00,44.71,44.72,44.66,44.7,77700.0,32.4412,32.4485,32.4049,32.434,77700.0
2014-05-12 10:10:00,44.7,44.71,44.64,44.68,184800.0,32.434,32.4412,32.3904,32.4195,184800.0
2014-05-12 10:15:00,44.67,44.73,44.66,44.72,19100.0,32.4122,32.4557,32.4049,32.4485,19100.0
2014-05-12 10:20:00,44.72,44.73,44.64,44.65,26700.0,32.4485,32.4557,32.3904,32.3977,26700.0
2014-05-12 10:25:00,44.66,44.67,44.64,44.67,14400.0,32.4049,32.4122,32.3904,32.4122,14400.0
2014-05-12 10:30:00,44.67,44.67,44.65,44.66,24300.0,32.4122,32.4122,32.3977,32.4049,24300.0
2014-05-12 10:35:00,44.66,44.73,44.64,44.73,16300.0,32.4049,32.4557,32.3904,32.4557,16300.0
2014-05-12 10:40:00,44.73,44.73,44.67,44.68,22200.0,32.4557,32.4557,32.4122,32.4195,22200.0
2014-05-12 10:45:00,44.68,44.68,44.59,44.59,24700.0,32.4195,32.4195,32.3541,32.3541,24700.0
2014-05-12 10:50:00,44.58,44.61,44.58,44.58,15700.0,32.3469,32.3687,32.3469,32.3469,15700.0
2014-05-12 10:55:00,44.58,44.58,44.52,44.54,24400.0,32.3469,32.3469,32.3034,32.3179,24400.0
2014-05-12 11:00:00,44.54,44.54,44.49,44.5,25000.0,32.3179,32.3179,32.2816,32.2888,25000.0
2014-05-12 11:05:00,44.5,44.5,44.44,44.45,29200.0,32.2888,32.2888,32.2453,32.2526,29200.0
2014-05-12 11:10:00,44.45,44.45,44.44,44.45,10400.0,32.2526,32.2526,32.2453,32.2526,10400.0
2014-05-12 11:15:00,44.44,44.47,44.44,44.46,20800.0,32.2453,32.2671,32.2453,32.2598,20800.0
2014-05-12 11:20:00,44.47,44.47,44.43,44.43,19700.0,32.2671,32.2671,32.2381,32.2381,19700.0
2014-05-12 11:25:00,44.44,44.46,44.44,44.46,15400.0,32.2453,32.2598,32.2453,32.2598,15400.0
2014-05-12 11:30:00,44.46,44.47,44.45,44.46,10600.0,32.2598,32.2671,32.2526,32.2598,10600.0
2014-05-12 11:35:00,44.46,44.46,44.43,44.44,13300.0,32.2598,32.2598,32.2381,32.2453,13300.0
2014-05-12 11:40:00,44.45,44.45,44.43,44.43,11600.0,32.2526,32.2526,32.2381,32.2381,11600.0
2014-05-12 11:45:00,44.43,44.43,44.39,44.39,14900.0,32.2381,32.2381,32.209,32.209,14900.0
2014-05-12 11:50:00,44.39,44.39,44.37,44.38,17300.0,32.209,32.209,32.1945,32.2018,17300.0
2014-05-12 11:55:00,44.37,44.38,44.36,44.36,16100.0,32.1945,32.2018,32.1873,32.1873,16100.0
2014-05-12 12:00:00,44.37,44.38,44.35,44.36,25000.0,32.1945,32.2018,32.18,32.1873,25000.0
2014-05-12 12:05:00,44.37,44.37,44.34,44.34,14600.0,32.1945,32.1945,32.1727,32.1727,14600.0
2014-05-12 12:10:00,44.34,44.35,44.34,44.34,5600.0,32.1727,32.18,32.1727,32.1727,5600.0
2014-05-12 12:15:00,44.35,44.35,44.34,44.34,24900.0,32.18,32.18,32.1727,32.1727,24900.0
2014-05-12 12:20:00,44.35,44.37,44.34,44.37,29100.0,32.18,32.1945,32.1727,32.1945,29100.0
2014-05-12 12:25:00,44.36,44.41,44.36,44.4,44400.0,32.1873,32.2235,32.1873,32.2163,44400.0
2014-05-12 12:30:00,44.41,44.41,44.39,44.4,11000.0,32.2235,32.2235,32.209,32.2163,11000.0
2014-05-12 12:35:00,44.39,44.44,44.37,44.42,29800.0,32.209,32.2453,32.1945,32.2308,29800.0
2014-05-12 12:40:00,44.41,44.43,44.38,44.38,10700.0,32.2235,32.2381,32.2018,32.2018,10700.0
2014-05-12 12:45:00,44.39,44.39,44.36,44.37,29300.0,32.209,32.209,32.1873,32.1945,29300.0
2014-05-12 12:50:00,44.37,44.41,44.37,44.41,36800.0,32.1945,32.2235,32.1945,32.2235,36800.0
2014-05-12 12:55:00,44.41,44.43,44.4,44.43,13600.0,32.2235,32.2381,32.2163,32.2381,13600.0
2014-05-12 13:00:00,44.44,44.46,44.44,44.45,8500.0,32.2453,32.2598,32.2453,32.2526,8500.0
2014-05-12 13:05:00,44.45,44.47,44.44,44.47,9100.0,32.2526,32.2671,32.2453,32.2671,9100.0
2014-05-12 13:10:00,44.47,44.49,44.46,44.49,13700.0,32.2671,32.2816,32.2598,32.2816,13700.0
2014-05-12 13:15:00,44.5,44.53,44.5,44.52,11000.0,32.2888,32.3106,32.2888,32.3034,11000.0
2014-05-12 13:20:00,44.53,44.54,44.52,44.53,13900.0,32.3106,32.3179,32.3034,32.3106,13900.0
2014-05-12 13:25:00,44.54,44.56,44.54,44.55,10100.0,32.3179,32.3324,32.3179,32.3251,10100.0
2014-05-12 13:30:00,44.56,44.58,44.55,44.57,12500.0,32.3324,32.3469,32.3251,32.3396,12500.0
2014-05-12 13:35:00,44.57,44.59,44.57,44.58,10100.0,32.3396,32.3541,32.3396,32.3469,10100.0
2014-05-12 13:40:00,44.58,44.6,44.57,44.58,10700.0,32.3469,32.3614,32.3396,32.3469,10700.0
2014-05-12 13:45:00,44.58,44.61,44.58,44.61,10600.0,32.3469,32.3687,32.3469,32.3687,10600.0
2014-05-12 13:50:00,44.61,44.64,44.61,44.63,26500.0,32.3687,32.3904,32.3687,32.3832,26500.0
2014-05-12 13:55:00,44.63,44.64,44.62,44.64,5500.0,32.3832,32.3904,32.3759,32.3904,5500.0
2014-05-12 14:00:00,44.64,44.65,44.63,44.65,16900.0,32.3904,32.3977,32.3832,32.3977,16900.0
2014-05-12 14:05:00,44.65,44.66,44.64,44.66,19100.0,32.3977,32.4049,32.3904,32.4049,19100.0
2014-05-12 14:10:00,44.67,44.68,44.65,44.68,36000.0,32.4122,32.4195,32.3977,32.4195,36000.0
2014-05-12 14:15:00,44.68,44.68,44.62,44.63,20800.0,32.4195,32.4195,32.3759,32.3832,20800.0
2014-05-12 14:20:00,44.62,44.63,44.62,44.63,9500.0,32.3759,32.3832,32.3759,32.3832,9500.0
2014-05-12 14:25:00,44.63,44.63,44.61,44.61,12200.0,32.3832,32.3832,32.3687,32.3687,12200.0
2014-05-12 14:30:00,44.62,44.65,44.62,44.65,8300.0,32.3759,32.3977,32.3759,32.3977,8300.0
2014-05-12 14:35:00,44.64,44.65,44.63,44.64,12100.0,32.3904,32.3977,32.3832,32.3904,12100.0
2014-05-12 14:40:00,44.65,44.65,44.64,44.65,7700.0,32.3977,32.3977,32.3904,32.3977,7700.0
2014-05-12 14:45:00,44.65,44.66,44.63,44.65,22500.0,32.3977,32.4049,32.3832,32.3977,22500.0
2014-05-12 14:50:00,44.65,44.66,44.63,44.66,12400.0,32.3977,32.4049,32.3832,32.4049,12400.0
2014-05-12 14:55:00,44.66,44.66,44.62,44.63,17800.0,32.4049,32.4049,32.3759,32.3832,17800.0
2014-05-12 15:00:00,44.64,44.65,44.62,44.62,15400.0,32.3904,32.3977,32.3759,32.3759,15400.0
2014-05-12 15:05:00,44.62,44.64,44.62,44.63,19000.0,32.3759,32.3904,32.3759,32.3832,19000.0
2014-05-12 15:10:00,44.62,44.65,44.62,44.64,14200.0,32.3759,32.3977,32.3759,32.3904,14200.0
2014-05-12 15:15:00,44.65,44.65,44.62,44.63,20500.0,32.3977,32.3977,32.3759,32.3832,20500.0
2014-05-12 15:20:00,44.63,44.65,44.63,44.65,8900.0,32.3832,32.3977,32.3832,32.3977,8900.0
2014-05-12 15:25:00,44.64,44.65,44.58,44.58,102400.0,32.3904,32.3977,32.3469,32.3469,102400.0
2014-05-12 15:30:00,44.58,44.61,44.58,44.59,31100.0,32.3469,32.3687,32.3469,32.3541,31100.0
2014-05-12 15:35:00,44.59,44.63,44.59,44.62,34600.0,32.3541,32.3832,32.3541,32.3759,34600.0
2014-05-12 15:40:00,44.62,44.63,44.59,44.62,34900.0,32.3759,32.3832,32.3541,32.3759,34900.0
2014-05-12 15:45:00,44.62,44.66,44.62,44.65,60100.0,32.3759,32.4049,32.3759,32.3977,60100.0
2014-05-12 15:50:00,44.65,44.67,44.65,44.66,41300.0,32.3977,32.4122,32.3977,32.4049,41300.0
2014-05-12 15:55:00,44.66,44.68,44.66,44.66,118100.0,32.4049,32.4195,32.4049,32.4049,118100.0
2014-05-13 09:30:00,44.44,44.66,44.42,44.44,78800.0,32.42,32.5805,32.4054,32.42,78800.0
2014-05-13 09:35:00,44.43,44.52,44.37,44.43,18500.0,32.4127,32.4783,32.3689,32.4127,18500.0
2014-05-13 09:40:00,44.44,44.49,44.44,44.46,11800.0,32.42,32.4564,32.42,32.4346,11800.0
2014-05-13 09:45:00,44.46,44.47,44.4,44.44,19600.0,32.4346,32.4418,32.3908,32.42,19600.0
2014-05-13 09:50:00,44.44,44.48,44.44,44.47,14400.0,32.42,32.4491,32.42,32.4418,14400.0
2014-05-13 09:55:00,44.46,44.47,44.41,44.42,93600.0,32.4346,32.4418,32.3981,32.4054,93600.0
2014-05-13 10:00:00,44.41,44.42,44.33,44.36,39300.0,32.3981,32.4054,32.3397,32.3616,39300.0
2014-05-13 10:05:00,44.37,44.42,44.37,44.39,22300.0,32.3689,32.4054,32.3689,32.3835,22300.0
2014-05-13 10:10:00,44.39,44.41,44.36,44.36,24200.0,32.3835,32.3981,32.3616,32.3616,24200.0
2014-05-13 10:15:00,44.36,44.4,44.36,44.37,40000.0,32.3616,32.3908,32.3616,32.3689,40000.0
2014-05-13 10:20:00,44.38,44.43,44.38,44.42,40600.0,32.3762,32.4127,32.3762,32.4054,40600.0
2014-05-13 10:25:00,44.42,44.47,44.39,44.45,28500.0,32.4054,32.4418,32.3835,32.4273,28500.0
2014-05-13 10:30:00,44.46,44.49,44.43,44.43,22200.0,32.4346,32.4564,32.4127,32.4127,22200.0
2014-05-13 10:35:00,44.44,44.44,44.37,44.4,34100.0,32.42,32.42,32.3689,32.3908,34100.0
2014-05-13 10:40:00,44.39,44.41,44.39,44.4,4800.0,32.3835,32.3981,32.3835,32.3908,4800.0
2014-05-13 10:45:00,44.4,44.4,44.35,44.37,21800.0,32.3908,32.3908,32.3543,32.3689,21800.0
2014-05-13 10:50:00,44.36,44.37,44.35,44.36,17400.0,32.3616,32.3689,32.3543,32.3616,17400.0
2014-05-13 10:55:00,44.36,44.37,44.34,44.35,23000.0,32.3616,32.3689,32.347,32.3543,23000.0
2014-05-13 11:00:00,44.36,44.38,44.35,44.36,35700.0,32.3616,32.3762,32.3543,32.3616,35700.0
2014-05-13 11:05:00,44.37,44.37,44.31,44.31,31300.0,32.3689,32.3689,32.3251,32.3251,31300.0
2014-05-13 11:10:00,44.31,44.34,44.31,44.34,24100.0,32.3251,32.347,32.3251,32.347,24100.0
2014-05-13 11:15:00,44.33,44.34,44.3,44.31,37900.0,32.3397,32.347,32.3178,32.3251,37900.0
2014-05-13 11:20:00,44.31,44.35,44.31,44.33,16500.0,32.3251,32.3543,32.3251,32.3397,16500.0
2014-05-13 11:25:00,44.33,44.33,44.31,44.31,16000.0,32.3397,32.3397,32.3251,32.3251,16000.0
2014-05-13 11:30:00,44.31,44.32,44.28,44.29,45000.0,32.3251,32.3324,32.3032,32.3105,45000.0
2014-05-13 11:35:00,44.29,44.3,44.27,44.29,57100.0,32.3105,32.3178,32.2959,32.3105,57100.0
2014-05-13 11:40:00,44.29,44.32,44.27,44.27,48900.0,32.3105,32.3324,32.2959,32.2959,48900.0
2014-05-13 11:45:00,44.27,44.31,44.26,44.3,42400.0,32.2959,32.3251,32.2886,32.3178,42400.0
2014-05-13 11:50:00,44.29,44.31,44.26,44.29,36400.0,32.3105,32.3251,32.2886,32.3105,36400.0
2014-05-13 11:55:00,44.29,44.32,44.28,44.28,20700.0,32.3105,32.3324,32.3032,32.3032,20700.0
2014-05-13 12:00:00,44.28,44.32,44.27,44.32,34900.0,32.3032,32.3324,32.2959,32.3324,34900.0
2014-05-13 12:05:00,44.32,44.34,44.3,44.31,18600.0,32.3324,32.347,32.3178,32.3251,18600.0
2014-05-13 12:10:00,44.31,44.38,44.31,44.38,9100.0,32.3251,32.3762,32.3251,32.3762,9100.0
2014-05-13 12:15:00,44.38,44.43,44.38,44.41,11200.0,32.3762,32.4127,32.3762,32.3981,11200.0
2014-05-13 12:20:00,44.42,44.42,44.36,44.37,16400.0,32.4054,32.4054,32.3616,32.3689,16400.0
2014-05-13 12:25:00,44.37,44.38,44.37,44.38,4800.0,32.3689,32.3762,32.3689,32.3762,4800.0
2014-05-13 12:30:00,44.38,44.38,44.35,44.37,14800.0,32.3762,32.3762,32.3543,32.3689,14800.0
2014-05-13 12:35:00,44.38,44.39,44.38,44.39,5100.0,32.3762,32.3835,32.3762,32.3835,5100.0
2014-05-13 12:40:00,44.39,44.43,44.39,44.43,5900.0,32.3835,32.4127,32.3835,32.4127,5900.0
2014-05-13 12:45:00,44.43,44.46,44.43,44.45,13500.0,32.4127,32.4346,32.4127,32.4273,13500.0
2014-05-13 12:50:00,44.46,44.46,44.4,44.41,18000.0,32.4346,32.4346,32.3908,32.3981,18000.0
2014-05-13 12:55:00,44.4,44.43,44.4,44.43,10200.0,32.3908,32.4127,32.3908,32.4127,10200.0
2014-05-13 13:00:00,44.43,44.46,44.43,44.46,17900.0,32.4127,32.4346,32.4127,32.4346,17900.0
2014-05-13 13:05:00,44.45,44.46,44.44,44.45,7100.0,32.4273,32.4346,32.42,32.4273,7100.0
2014-05-13 13:10:00,44.46,44.46,44.43,44.45,5900.0,32.4346,32.4346,32.4127,32.4273,5900.0
2014-05-13 13:15:00,44.45,44.46,44.43,44.45,15200.0,32.4273,32.4346,32.4127,32.4273,15200.0
2014-05-13 13:20:00,44.45,44.46,44.43,44.44,11200.0,32.4273,32.4346,32.4127,32.42,11200.0
2014-05-13 13:25:00,44.45,44.45,44.44,44.44,8200.0,32.4273,32.4273,32.42,32.42,8200.0
2014-05-13 13:30:00,44.44,44.45,44.44,44.45,5300.0,32.42,32.4273,32.42,32.4273,5300.0
2014-05-13 13:35:00,44.45,44.46,44.38,44.39,18500.0,32.4273,32.4346,32.3762,32.3835,18500.0
2014-05-13 13:40:00,44.38,44.39,44.37,44.37,12300.0,32.3762,32.3835,32.3689,32.3689,12300.0
2014-05-13 13:45:00,44.38,44.39,44.35,44.36,17500.0,32.3762,32.3835,32.3543,32.3616,17500.0
2014-05-13 13:50:00,44.37,44.39,44.36,44.38,18400.0,32.3689,32.3835,32.3616,32.3762,18400.0
2014-05-13 13:55:00,44.38,44.38,44.37,44.38,3100.0,32.3762,32.3762,32.3689,32.3762,3100.0
2014-05-13 14:00:00,44.38,44.39,44.37,44.39,7300.0,32.3762,32.3835,32.3689,32.3835,7300.0
2014-05-13 14:05:00,44.39,44.4,44.39,44.4,11300.0,32.3835,32.3908,32.3835,32.3908,11300.0
2014-05-13 14:10:00,44.4,44.41,44.39,44.41,15100.0,32.3908,32.3981,32.3835,32.3981,15100.0
2014-05-13 14:15:00,44.41,44.42,44.39,44.41,15700.0,32.3981,32.4054,32.3835,32.3981,15700.0
2014-05-13 14:20:00,44.41,44.41,44.39,44.4,8500.0,32.3981,32.3981,32.3835,32.3908,8500.0
2014-05-13 14:25:00,44.39,44.4,44.38,44.39,10900.0,32.3835,32.3908,32.3762,32.3835,10900.0
2014-05-13 14:30:00,44.39,44.4,44.35,44.36,25500.0,32.3835,32.3908,32.3543,32.3616,25500.0
2014-05-13 14:35:00,44.37,44.37,44.35,44.36,11900.0,32.3689,32.3689,32.3543,32.3616,11900.0
2014-05-13 14:40:00,44.35,44.38,44.35,44.37,18000.0,32.3543,32.3762,32.3543,32.3689,18000.0
2014-05-13 14:45:00,44.37,44.37,44.36,44.37,7000.0,32.3689,32.3689,32.3616,32.3689,7000.0
2014-05-13 14:50:00,44.37,44.37,44.34,44.35,15300.0,32.3689,32.3689,32.347,32.3543,15300.0
2014-05-13 14:55:00,44.34,44.36,44.34,44.36,12100.0,32.347,32.3616,32.347,32.3616,12100.0
2014-05-13 15:00:00,44.36,44.37,44.35,44.36,14000.0,32.3616,32.3689,32.3543,32.3616,14000.0
2014-05-13 15:05:00,44.37,44.37,44.35,44.36,19300.0,32.3689,32.3689,32.3543,32.3616,19300.0
2014-05-13 15:10:00,44.36,44.36,44.33,44.34,25600.0,32.3616,32.3616,32.3397,32.347,25600.0
2014-05-13 15:15:00,44.33,44.36,44.33,44.36,22900.0,32.3397,32.3616,32.3397,32.3616,22900.0
2014-05-13 15:20:00,44.36,44.36,44.33,44.33,29200.0,32.3616,32.3616,32.3397,32.3397,29200.0
2014-05-13 15:25:00,44.32,44.34,44.32,44.34,28000.0,32.3324,32.347,32.3324,32.347,28000.0
2014-05-13 15:30:00,44.34,44.36,44.33,44.34,42900.0,32.347,32.3616,32.3397,32.347,42900.0
2014-05-13 15:35:00,44.34,44.35,44.33,44.34,31300.0,32.347,32.3543,32.3397,32.347,31300.0
2014-05-13 15:40:00,44.34,44.34,44.32,44.32,27500.0,32.347,32.347,32.3324,32.3324,27500.0
2014-05-13 15:45:00,44.33,44.34,44.31,44.31,83500.0,32.3397,32.347,32.3251,32.3251,83500.0
2014-05-13 15:50:00,44.31,44.32,44.29,44.3,86400.0,32.3251,32.3324,32.3105,32.3178,86400.0
2014-05-13 15:55:00,44.3,44.32,44.3,44.31,157600.0,32.3178,32.3324,32.3178,32.3251,157600.0
2014-05-14 09:30:00,44.33,44.4,44.29,44.3,36800.0,32.3397,32.3908,32.3105,32.3178,36800.0
2014-05-14 09:35:00,44.28,44.3,44.24,44.24,11300.0,32.3032,32.3178,32.2741,32.2741,11300.0
2014-05-14 09:40:00,44.23,44.27,44.08,44.09,177800.0,32.2668,32.2959,32.1573,32.1646,177800.0
2014-05-14 09:45:00,44.06,44.1,44.03,44.04,26200.0,32.1427,32.1719,32.1209,32.1282,26200.0
2014-05-14 09:50:00,44.04,44.05,44.0,44.02,18400.0,32.1282,32.1354,32.099,32.1136,18400.0
2014-05-14 09:55:00,44.01,44.01,43.94,44.0,25500.0,32.1063,32.1063,32.0552,32.099,25500.0
2014-05-14 10:00:00,44.02,44.1,44.02,44.08,21400.0,32.1136,32.1719,32.1136,32.1573,21400.0
2014-05-14 10:05:00,44.08,44.08,44.02,44.08,8700.0,32.1573,32.1573,32.1136,32.1573,8700.0
2014-05-14 10:10:00,44.07,44.07,44.04,44.05,13700.0,32.15,32.15,32.1282,32.1354,13700.0
2014-05-14 10:15:00,44.05,44.09,43.98,44.03,70800.0,32.1354,32.1646,32.0844,32.1209,70800.0
2014-05-14 10:20:00,44.03,44.11,44.03,44.09,9500.0,32.1209,32.1792,32.1209,32.1646,9500.0
2014-05-14 10:25:00,44.09,44.1,44.05,44.05,15800.0,32.1646,32.1719,32.1354,32.1354,15800.0
2014-05-14 10:30:00,44.06,44.07,44.02,44.02,39500.0,32.1427,32.15,32.1136,32.1136,39500.0
2014-05-14 10:35:00,44.02,44.03,43.98,43.98,22100.0,32.1136,32.1209,32.0844,32.0844,22100.0
2014-05-14 10:40:00,43.98,44.0,43.96,43.98,15600.0,32.0844,32.099,32.0698,32.0844,15600.0
2014-05-14 10:45:00,43.98,44.05,43.97,44.05,19600.0,32.0844,32.1354,32.0771,32.1354,19600.0
2014-05-14 10:50:00,44.05,44.09,44.05,44.06,19800.0,32.1354,32.1646,32.1354,32.1427,19800.0
2014-05-14 10:55:00,44.06,44.09,44.05,44.09,14000.0,32.1427,32.1646,32.1354,32.1646,14000.0
2014-05-14 11:00:00,44.08,44.1,44.05,44.05,17300.0,32.1573,32.1719,32.1354,32.1354,17300.0
2014-05-14 11:05:00,44.05,44.07,44.05,44.07,12300.0,32.1354,32.15,32.1354,32.15,12300.0
2014-05-14 11:10:00,44.07,44.07,44.05,44.06,20000.0,32.15,32.15,32.1354,32.1427,20000.0
2014-05-14 11:15:00,44.05,44.06,44.04,44.06,8200.0,32.1354,32.1427,32.1282,32.1427,8200.0
2014-05-14 11:20:00,44.05,44.08,44.04,44.08,12100.0,32.1354,32.1573,32.1282,32.1573,12100.0
2014-05-14 11:25:00,44.08,44.09,44.08,44.08,11200.0,32.1573,32.1646,32.1573,32.1573,11200.0
2014-05-14 11:30:00,44.09,44.09,44.04,44.04,26100.0,32.1646,32.1646,32.1282,32.1282,26100.0
2014-05-14 11:35:00,44.04,44.09,44.04,44.08,15200.0,32.1282,32.1646,32.1282,32.1573,15200.0
2014-05-14 11:40:00,44.07,44.08,44.06,44.08,7500.0,32.15,32.1573,32.1427,32.1573,7500.0
2014-05-14 11:45:00,44.08,44.08,44.07,44.07,7700.0,32.1573,32.1573,32.15,32.15,7700.0
2014-05-14 11:50:00,44.07,44.08,44.02,44.03,25900.0,32.15,32.1573,32.1136,32.1209,25900.0
2014-05-14 11:55:00,44.04,44.04,44.02,44.03,10300.0,32.1282,32.1282,32.1136,32.1209,10300.0
2014-05-14 12:00:00,44.02,44.05,44.02,44.05,5500.0,32.1136,32.1354,32.1136,32.1354,5500.0
2014-05-14 12:05:00,44.05,44.09,44.04,44.08,62600.0,32.1354,32.1646,32.1282,32.1573,62600.0
2014-05-14 12:10:00,44.07,44.09,44.05,44.07,35200.0,32.15,32.1646,32.1354,32.15,35200.0
2014-05-14 12:15:00,44.07,44.07,44.06,44.07,6900.0,32.15,32.15,32.1427,32.15,6900.0
2014-05-14 12:20:00,44.06,44.07,44.02,44.04,17400.0,32.1427,32.15,32.1136,32.1282,17400.0
2014-05-14 12:25:00,44.04,44.06,44.02,44.05,34000.0,32.1282,32.1427,32.1136,32.1354,34000.0
2014-05-14 12:30:00,44.05,44.05,44.03,44.04,12700.0,32.1354,32.1354,32.1209,32.1282,12700.0
2014-05-14 12:35:00,44.04,44.05,44.03,44.05,6000.0,32.1282,32.1354,32.1209,32.1354,6000.0
2014-05-14 12:40:00,44.05,44.05,44.02,44.02,15400.0,32.1354,32.1354,32.1136,32.1136,15400.0
2014-05-14 12:45:00,44.02,44.03,44.0,44.0,13300.0,32.1136,32.1209,32.099,32.099,13300.0
2014-05-14 12:50:00,44.01,44.02,43.99,43.99,7900.0,32.1063,32.1136,32.0917,32.0917,7900.0
2014-05-14 12:55:00,44.0,44.01,44.0,44.01,10800.0,32.099,32.1063,32.099,32.1063,10800.0
2014-05-14 13:00:00,44.0,44.02,43.99,43.99,10000.0,32.099,32.1136,32.0917,32.0917,10000.0
2014-05-14 13:05:00,43.99,44.0,43.99,44.0,7300.0,32.0917,32.099,32.0917,32.099,7300.0
2014-05-14 13:10:00,44.0,44.01,43.99,43.99,10500.0,32.099,32.1063,32.0917,32.0917,10500.0
2014-05-14 13:15:00,44.0,44.02,43.99,44.02,10500.0,32.099,32.1136,32.0917,32.1136,10500.0
2014-05-14 13:20:00,44.02,44.03,43.99,44.01,16300.0,32.1136,32.1209,32.0917,32.1063,16300.0
2014-05-14 13:25:00,44.0,44.01,43.99,44.0,16600.0,32.099,32.1063,32.0917,32.099,16600.0
2014-05-14 13:30:00,44.0,44.03,44.0,44.02,16000.0,32.099,32.1209,32.099,32.1136,16000.0
2014-05-14 13:35:00,44.02,44.02,44.0,44.01,16400.0,32.1136,32.1136,32.099,32.1063,16400.0
2014-05-14 13:40:00,44.01,44.04,43.99,44.01,40900.0,32.1063,32.1282,32.0917,32.1063,40900.0
2014-05-14 13:45:00,44.02,44.02,44.01,44.01,7100.0,32.1136,32.1136,32.1063,32.1063,7100.0
2014-05-14 13:50:00,44.01,44.03,44.01,44.02,9800.0,32.1063,32.1209,32.1063,32.1136,9800.0
2014-05-14 13:55:00,44.02,44.05,44.01,44.03,52700.0,32.1136,32.1354,32.1063,32.1209,52700.0
2014-05-14 14:00:00,44.04,44.04,44.02,44.04,12700.0,32.1282,32.1282,32.1136,32.1282,12700.0
2014-05-14 14:05:00,44.04,44.04,44.01,44.01,25600.0,32.1282,32.1282,32.1063,32.1063,25600.0
2014-05-14 14:10:00,44.01,44.05,44.0,44.04,45100.0,32.1063,32.1354,32.099,32.1282,45100.0
2014-05-14 14:15:00,44.03,44.05,44.02,44.05,11800.0,32.1209,32.1354,32.1136,32.1354,11800.0
2014-05-14 14:20:00,44.04,44.06,44.04,44.06,14300.0,32.1282,32.1427,32.1282,32.1427,14300.0
2014-05-14 14:25:00,44.05,44.06,44.05,44.05,13000.0,32.1354,32.1427,32.1354,32.1354,13000.0
2014-05-14 14:30:00,44.06,44.08,44.05,44.08,7200.0,32.1427,32.1573,32.1354,32.1573,7200.0
2014-05-14 14:35:00,44.08,44.08,44.04,44.04,19800.0,32.1573,32.1573,32.1282,32.1282,19800.0
2014-05-14 14:40:00,44.04,44.05,44.0,44.0,12100.0,32.1282,32.1354,32.099,32.099,12100.0
2014-05-14 14:45:00,44.0,44.01,43.96,43.97,18600.0,32.099,32.1063,32.0698,32.0771,18600.0
2014-05-14 14:50:00,43.97,43.98,43.96,43.98,18900.0,32.0771,32.0844,32.0698,32.0844,18900.0
2014-05-14 14:55:00,43.97,43.97,43.96,43.96,10900.0,32.0771,32.0771,32.0698,32.0698,10900.0
2014-05-14 15:00:00,43.97,43.97,43.91,43.95,35000.0,32.0771,32.0771,32.0333,32.0625,35000.0
2014-05-14 15:05:00,43.95,43.95,43.9,43.9,25200.0,32.0625,32.0625,32.026,32.026,25200.0
2014-05-14 15:10:00,43.9,43.93,43.9,43.92,19200.0,32.026,32.0479,32.026,32.0406,19200.0
2014-05-14 15:15:00,43.91,43.92,43.9,43.92,20200.0,32.0333,32.0406,32.026,32.0406,20200.0
2014-05-14 15:20:00,43.92,43.92,43.91,43.91,13700.0,32.0406,32.0406,32.0333,32.0333,13700.0
2014-05-14 15:25:00,43.91,43.92,43.9,43.91,19100.0,32.0333,32.0406,32.026,32.0333,19100.0
2014-05-14 15:30:00,43.9,43.9,43.83,43.84,43800.0,32.026,32.026,31.975,31.9822,43800.0
2014-05-14 15:35:00,43.84,43.86,43.84,43.86,33700.0,31.9822,31.9968,31.9822,31.9968,33700.0
2014-05-14 15:40:00,43.86,43.89,43.85,43.86,72500.0,31.9968,32.0187,31.9895,31.9968,72500.0
2014-05-14 15:45:00,43.86,43.87,43.85,43.86,42300.0,31.9968,32.0041,31.9895,31.9968,42300.0
2014-05-14 15:50:00,43.86,43.87,43.85,43.85,50700.0,31.9968,32.0041,31.9895,31.9895,50700.0
2014-05-14 15:55:00,43.85,43.87,43.84,43.85,125900.0,31.9895,32.0041,31.9822,31.9895,125900.0
2014-05-15 09:30:00,43.8,43.88,43.6,43.66,49100.0,31.9531,32.0114,31.8072,31.8509,49100.0
2014-05-15 09:35:00,43.68,43.73,43.61,43.66,54100.0,31.8655,31.902,31.8145,31.8509,54100.0
2014-05-15 09:40:00,43.66,43.71,43.65,43.65,20500.0,31.8509,31.8874,31.8436,31.8436,20500.0
2014-05-15 09:45:00,43.64,43.7,43.62,43.7,9500.0,31.8363,31.8801,31.8218,31.8801,9500.0
2014-05-15 09:50:00,43.7,43.7,43.62,43.63,25100.0,31.8801,31.8801,31.8218,31.829,25100.0
2014-05-15 09:55:00,43.62,43.72,43.61,43.72,26000.0,31.8218,31.8947,31.8145,31.8947,26000.0
2014-05-15 10:00:00,43.71,43.73,43.65,43.7,35800.0,31.8874,31.902,31.8436,31.8801,35800.0
2014-05-15 10:05:00,43.69,43.75,43.6,43.61,20300.0,31.8728,31.9166,31.8072,31.8145,20300.0
2014-05-15 10:10:00,43.61,43.63,43.56,43.57,15700.0,31.8145,31.829,31.778,31.7853,15700.0
2014-05-15 10:15:00,43.57,43.64,43.54,43.62,29800.0,31.7853,31.8363,31.7634,31.8218,29800.0
2014-05-15 10:20:00,43.61,43.62,43.59,43.62,12200.0,31.8145,31.8218,31.7999,31.8218,12200.0
2014-05-15 10:25:00,43.61,43.62,43.52,43.55,16300.0,31.8145,31.8218,31.7488,31.7707,16300.0
2014-05-15 10:30:00,43.55,43.57,43.52,43.54,19700.0,31.7707,31.7853,31.7488,31.7634,19700.0
2014-05-15 10:35:00,43.54,43.54,43.5,43.51,51500.0,31.7634,31.7634,31.7342,31.7415,51500.0
2014-05-15 10:40:00,43.51,43.58,43.51,43.58,20300.0,31.7415,31.7926,31.7415,31.7926,20300.0
2014-05-15 10:45:00,43.58,43.63,43.53,43.53,77100.0,31.7926,31.829,31.7561,31.7561,77100.0
2014-05-15 10:50:00,43.52,43.57,43.52,43.55,13000.0,31.7488,31.7853,31.7488,31.7707,13000.0
2014-05-15 10:55:00,43.56,43.56,43.5,43.51,17100.0,31.778,31.778,31.7342,31.7415,17100.0
2014-05-15 11:00:00,43.51,43.57,43.5,43.54,21800.0,31.7415,31.7853,31.7342,31.7634,21800.0
2014-05-15 11:05:00,43.53,43.53,43.47,43.48,15600.0,31.7561,31.7561,31.7123,31.7196,15600.0
2014-05-15 11:10:00,43.48,43.5,43.44,43.46,27300.0,31.7196,31.7342,31.6904,31.705,27300.0
2014-05-15 11:15:00,43.46,43.5,43.43,43.5,20700.0,31.705,31.7342,31.6831,31.7342,20700.0
2014-05-15 11:20:00,43.5,43.52,43.47,43.49,36600.0,31.7342,31.7488,31.7123,31.7269,36600.0
2014-05-15 11:25:00,43.49,43.55,43.48,43.52,30200.0,31.7269,31.7707,31.7196,31.7488,30200.0
2014-05-15 11:30:00,43.52,43.56,43.5,43.55,18600.0,31.7488,31.778,31.7342,31.7707,18600.0
2014-05-15 11:35:00,43.56,43.63,43.55,43.62,18600.0,31.778,31.829,31.7707,31.8218,18600.0
2014-05-15 11:40:00,43.62,43.62,43.55,43.55,16100.0,31.8218,31.8218,31.7707,31.7707,16100.0
2014-05-15 11:45:00,43.55,43.58,43.5,43.51,24200.0,31.7707,31.7926,31.7342,31.7415,24200.0
2014-05-15 11:50:00,43.5,43.54,43.48,43.53,16400.0,31.7342,31.7634,31.7196,31.7561,16400.0
2014-05-15 11:55:00,43.54,43.54,43.49,43.5,29300.0,31.7634,31.7634,31.7269,31.7342,29300.0
2014-05-15 12:00:00,43.49,43.5,43.48,43.48,17600.0,31.7269,31.7342,31.7196,31.7196,17600.0
2014-05-15 12:05:00,43.49,43.54,43.49,43.53,55100.0,31.7269,31.7634,31.7269,31.7561,55100.0
2014-05-15 12:10:00,43.53,43.53,43.49,43.52,11800.0,31.7561,31.7561,31.7269,31.7488,11800.0
2014-05-15 12:15:00,43.52,43.52,43.49,43.5,9600.0,31.7488,31.7488,31.7269,31.7342,9600.0
2014-05-15 12:20:00,43.49,43.52,43.48,43.5,33700.0,31.7269,31.7488,31.7196,31.7342,33700.0
2014-05-15 12:25:00,43.51,43.54,43.5,43.54,25300.0,31.7415,31.7634,31.7342,31.7634,25300.0
2014-05-15 12:30:00,43.53,43.54,43.52,43.54,17600.0,31.7561,31.7634,31.7488,31.7634,17600.0
2014-05-15 12:35:00,43.54,43.54,43.51,43.52,11900.0,31.7634,31.7634,31.7415,31.7488,11900.0
2014-05-15 12:40:00,43.51,43.56,43.49,43.52,45500.0,31.7415,31.778,31.7269,31.7488,45500.0
2014-05-15 12:45:00,43.51,43.54,43.49,43.53,15100.0,31.7415,31.7634,31.7269,31.7561,15100.0
2014-05-15 12:50:00,43.52,43.58,43.52,43.57,8300.0,31.7488,31.7926,31.7488,31.7853,8300.0
2014-05-15 12:55:00,43.57,43.59,43.56,43.57,16900.0,31.7853,31.7999,31.778,31.7853,16900.0
2014-05-15 13:00:00,43.57,43.58,43.55,43.56,8600.0,31.7853,31.7926,31.7707,31.778,8600.0
2014-05-15 13:05:00,43.55,43.56,43.48,43.5,17300.0,31.7707,31.778,31.7196,31.7342,17300.0
2014-05-15 13:10:00,43.5,43.53,43.49,43.53,14900.0,31.7342,31.7561,31.7269,31.7561,14900.0
2014-05-15 13:15:00,43.54,43.54,43.5,43.51,26900.0,31.7634,31.7634,31.7342,31.7415,26900.0
2014-05-15 13:20:00,43.51,43.52,43.49,43.51,15800.0,31.7415,31.7488,31.7269,31.7415,15800.0
2014-05-15 13:25:00,43.5,43.51,43.47,43.49,31400.0,31.7342,31.7415,31.7123,31.7269,31400.0
2014-05-15 13:30:00,43.49,43.52,43.48,43.51,16600.0,31.7269,31.7488,31.7196,31.7415,16600.0
2014-05-15 13:35:00,43.51,43.53,43.48,43.48,55600.0,31.7415,31.7561,31.7196,31.7196,55600.0
2014-05-15 13:40:00,43.48,43.53,43.47,43.51,64300.0,31.7196,31.7561,31.7123,31.7415,64300.0
2014-05-15 13:45:00,43.51,43.51,43.48,43.51,23100.0,31.7415,31.7415,31.7196,31.7415,23100.0
2014-05-15 13:50:00,43.51,43.53,43.5,43.51,14100.0,31.7415,31.7561,31.7342,31.7415,14100.0
2014-05-15 13:55:00,43.52,43.56,43.51,43.56,12900.0,31.7488,31.778,31.7415,31.778,12900.0
2014-05-15 14:00:00,43.56,43.6,43.55,43.59,27600.0,31.778,31.8072,31.7707,31.7999,27600.0
2014-05-15 14:05:00,43.59,43.6,43.57,43.59,20500.0,31.7999,31.8072,31.7853,31.7999,20500.0
2014-05-15 14:10:00,43.59,43.59,43.53,43.57,24800.0,31.7999,31.7999,31.7561,31.7853,24800.0
2014-05-15 14:15:00,43.57,43.57,43.48,43.51,22200.0,31.7853,31.7853,31.7196,31.7415,22200.0
2014-05-15 14:20:00,43.51,43.54,43.48,43.53,29400.0,31.7415,31.7634,31.7196,31.7561,29400.0
2014-05-15 14:25:00,43.54,43.54,43.5,43.53,13500.0,31.7634,31.7634,31.7342,31.7561,13500.0
2014-05-15 14:30:00,43.52,43.57,43.51,43.52,24200.0,31.7488,31.7853,31.7415,31.7488,24200.0
2014-05-15 14:35:00,43.52,43.57,43.52,43.55,17900.0,31.7488,31.7853,31.7488,31.7707,17900.0
2014-05-15 14:40:00,43.54,43.56,43.51,43.52,16400.0,31.7634,31.778,31.7415,31.7488,16400.0
2014-05-15 14:45:00,43.52,43.55,43.51,43.54,18400.0,31.7488,31.7707,31.7415,31.7634,18400.0
2014-05-15 14:50:00,43.55,43.57,43.54,43.55,29700.0,31.7707,31.7853,31.7634,31.7707,29700.0
2014-05-15 14:55:00,43.55,43.55,43.5,43.51,24200.0,31.7707,31.7707,31.7342,31.7415,24200.0
2014-05-15 15:00:00,43.52,43.55,43.49,43.54,30600.0,31.7488,31.7707,31.7269,31.7634,30600.0
2014-05-15 15:05:00,43.54,43.54,43.48,43.54,36100.0,31.7634,31.7634,31.7196,31.7634,36100.0
2014-05-15 15:10:00,43.55,43.55,43.5,43.5,31500.0,31.7707,31.7707,31.7342,31.7342,31500.0
2014-05-15 15:15:00,43.5,43.53,43.5,43.51,30200.0,31.7342,31.7561,31.7342,31.7415,30200.0
2014-05-15 15:20:00,43.51,43.54,43.5,43.51,27300.0,31.7415,31.7634,31.7342,31.7415,27300.0
2014-05-15 15:25:00,43.51,43.56,43.5,43.53,48300.0,31.7415,31.778,31.7342,31.7561,48300.0
2014-05-15 15:30:00,43.54,43.54,43.51,43.54,25600.0,31.7634,31.7634,31.7415,31.7634,25600.0
2014-05-15 15:35:00,43.54,43.58,43.54,43.56,53500.0,31.7634,31.7926,31.7634,31.778,53500.0
2014-05-15 15:40:00,43.56,43.59,43.52,43.55,59600.0,31.778,31.7999,31.7488,31.7707,59600.0
2014-05-15 15:45:00,43.55,43.56,43.52,43.52,49300.0,31.7707,31.778,31.7488,31.7488,49300.0
2014-05-15 15:50:00,43.52,43.54,43.51,43.54,62400.0,31.7488,31.7634,31.7415,31.7634,62400.0
2014-05-15 15:55:00,43.54,43.56,43.51,43.54,146400.0,31.7634,31.778,31.7415,31.7634,146400.0
2014-05-16 09:30:00,43.53,43.61,43.53,43.57,267300.0,31.7561,31.8145,31.7561,31.7853,267300.0
2014-05-16 09:35:00,43.55,43.61,43.49,43.6,26800.0,31.7707,31.8145,31.7269,31.8072,26800.0
2014-05-16 09:40:00,43.6,43.69,43.6,43.64,16500.0,31.8072,31.8728,31.8072,31.8363,16500.0
2014-05-16 09:45:00,43.65,43.69,43.63,43.67,15400.0,31.8436,31.8728,31.829,31.8582,15400.0
2014-05-16 09:50:00,43.68,43.77,43.68,43.7,16300.0,31.8655,31.9312,31.8655,31.8801,16300.0
2014-05-16 09:55:00,43.7,43.7,43.57,43.66,18400.0,31.8801,31.8801,31.7853,31.8509,18400.0
2014-05-16 10:00:00,43.64,43.67,43.54,43.54,18100.0,31.8363,31.8582,31.7634,31.7634,18100.0
2014-05-16 10:05:00,43.53,43.57,43.5,43.57,19900.0,31.7561,31.7853,31.7342,31.7853,19900.0
2014-05-16 10:10:00,43.57,43.59,43.53,43.56,15500.0,31.7853,31.7999,31.7561,31.778,15500.0
2014-05-16 10:15:00,43.56,43.63,43.54,43.59,9000.0,31.778,31.829,31.7634,31.7999,9000.0
2014-05-16 10:20:00,43.59,43.6,43.56,43.58,13700.0,31.7999,31.8072,31.778,31.7926,13700.0
2014-05-16 10:25:00,43.58,43.58,43.54,43.56,13800.0,31.7926,31.7926,31.7634,31.778,13800.0
2014-05-16 10:30:00,43.56,43.62,43.56,43.6,8100.0,31.778,31.8218,31.778,31.8072,8100.0
2014-05-16 10:35:00,43.6,43.7,43.6,43.69,10400.0,31.8072,31.8801,31.8072,31.8728,10400.0
2014-05-16 10:40:00,43.69,43.71,43.67,43.68,8800.0,31.8728,31.8874,31.8582,31.8655,8800.0
2014-05-16 10:45:00,43.69,43.72,43.67,43.72,9900.0,31.8728,31.8947,31.8582,31.8947,9900.0
2014-05-16 10:50:00,43.72,43.74,43.71,43.72,15300.0,31.8947,31.9093,31.8874,31.8947,15300.0
2014-05-16 10:55:00,43.72,43.73,43.67,43.67,7200.0,31.8947,31.902,31.8582,31.8582,7200.0
2014-05-16 11:00:00,43.66,43.66,43.63,43.65,8000.0,31.8509,31.8509,31.829,31.8436,8000.0
2014-05-16 11:05:00,43.66,43.7,43.66,43.69,9200.0,31.8509,31.8801,31.8509,31.8728,9200.0
2014-05-16 11:10:00,43.69,43.73,43.69,43.71,10200.0,31.8728,31.902,31.8728,31.8874,10200.0
2014-05-16 11:15:00,43.7,43.73,43.7,43.72,12600.0,31.8801,31.902,31.8801,31.8947,12600.0
2014-05-16 11:20:00,43.73,43.74,43.69,43.69,13800.0,31.902,31.9093,31.8728,31.8728,13800.0
2014-05-16 11:25:00,43.7,43.7,43.66,43.68,7100.0,31.8801,31.8801,31.8509,31.8655,7100.0
2014-05-16 11:30:00,43.68,43.79,43.68,43.76,12700.0,31.8655,31.9458,31.8655,31.9239,12700.0
2014-05-16 11:35:00,43.76,43.76,43.7,43.7,12800.0,31.9239,31.9239,31.8801,31.8801,12800.0
2014-05-16 11:40:00,43.71,43.78,43.7,43.74,28900.0,31.8874,31.9385,31.8801,31.9093,28900.0
2014-05-16 11:45:00,43.74,43.78,43.73,43.77,18500.0,31.9093,31.9385,31.902,31.9312,18500.0
2014-05-16 11:50:00,43.76,43.79,43.75,43.78,43800.0,31.9239,31.9458,31.9166,31.9385,43800.0
2014-05-16 11:55:00,43.78,43.88,43.76,43.87,17300.0,31.9385,32.0114,31.9239,32.0041,17300.0
2014-05-16 12:00:00,43.88,43.88,43.8,43.84,14200.0,32.0114,32.0114,31.9531,31.9822,14200.0
2014-05-16 12:05:00,43.85,43.86,43.75,43.78,18700.0,31.9895,31.9968,31.9166,31.9385,18700.0
2014-05-16 12:10:00,43.77,43.78,43.73,43.75,7600.0,31.9312,31.9385,31.902,31.9166,7600.0
2014-05-16 12:15:00,43.75,43.75,43.72,43.73,11500.0,31.9166,31.9166,31.8947,31.902,11500.0
2014-05-16 12:20:00,43.72,43.72,43.7,43.7,10200.0,31.8947,31.8947,31.8801,31.8801,10200.0
2014-05-16 12:25:00,43.7,43.7,43.66,43.66,5800.0,31.8801,31.8801,31.8509,31.8509,5800.0
2014-05-16 12:30:00,43.67,43.69,43.67,43.68,5800.0,31.8582,31.8728,31.8582,31.8655,5800.0
2014-05-16 12:35:00,43.68,43.69,43.67,43.68,13700.0,31.8655,31.8728,31.8582,31.8655,13700.0
2014-05-16 12:40:00,43.68,43.68,43.64,43.66,7400.0,31.8655,31.8655,31.8363,31.8509,7400.0
2014-05-16 12:45:00,43.67,43.67,43.61,43.62,11100.0,31.8582,31.8582,31.8145,31.8218,11100.0
2014-05-16 12:50:00,43.63,43.66,43.63,43.65,7000.0,31.829,31.8509,31.829,31.8436,7000.0
2014-05-16 12:55:00,43.65,43.66,43.63,43.66,4100.0,31.8436,31.8509,31.829,31.8509,4100.0
2014-05-16 13:00:00,43.66,43.66,43.61,43.61,15800.0,31.8509,31.8509,31.8145,31.8145,15800.0
2014-05-16 13:05:00,43.61,43.62,43.58,43.62,9400.0,31.8145,31.8218,31.7926,31.8218,9400.0
2014-05-16 13:10:00,43.62,43.63,43.59,43.59,8400.0,31.8218,31.829,31.7999,31.7999,8400.0
2014-05-16 13:15:00,43.59,43.65,43.59,43.65,6100.0,31.7999,31.8436,31.7999,31.8436,6100.0
2014-05-16 13:20:00,43.65,43.66,43.64,43.65,7500.0,31.8436,31.8509,31.8363,31.8436,7500.0
2014-05-16 13:25:00,43.64,43.64,43.59,43.6,13400.0,31.8363,31.8363,31.7999,31.8072,13400.0
2014-05-16 13:30:00,43.61,43.64,43.6,43.64,11500.0,31.8145,31.8363,31.8072,31.8363,11500.0
2014-05-16 13:35:00,43.64,43.65,43.64,43.64,8000.0,31.8363,31.8436,31.8363,31.8363,8000.0
2014-05-16 13:40:00,43.64,43.66,43.61,43.61,12700.0,31.8363,31.8509,31.8145,31.8145,12700.0
2014-05-16 13:45:00,43.61,43.62,43.58,43.58,22900.0,31.8145,31.8218,31.7926,31.7926,22900.0
2014-05-16 13:50:00,43.59,43.61,43.57,43.59,30700.0,31.7999,31.8145,31.7853,31.7999,30700.0
2014-05-16 13:55:00,43.58,43.6,43.57,43.59,7000.0,31.7926,31.8072,31.7853,31.7999,7000.0
2014-05-16 14:00:00,43.59,43.59,43.55,43.55,13500.0,31.7999,31.7999,31.7707,31.7707,13500.0
2014-05-16 14:05:00,43.55,43.57,43.54,43.55,8000.0,31.7707,31.7853,31.7634,31.7707,8000.0
2014-05-16 14:10:00,43.56,43.58,43.54,43.55,21900.0,31.778,31.7926,31.7634,31.7707,21900.0
2014-05-16 14:15:00,43.54,43.59,43.54,43.59,14400.0,31.7634,31.7999,31.7634,31.7999,14400.0
2014-05-16 14:20:00,43.59,43.61,43.58,43.6,24300.0,31.7999,31.8145,31.7926,31.8072,24300.0
2014-05-16 14:25:00,43.6,43.61,43.59,43.59,9500.0,31.8072,31.8145,31.7999,31.7999,9500.0
2014-05-16 14:30:00,43.6,43.62,43.58,43.58,22400.0,31.8072,31.8218,31.7926,31.7926,22400.0
2014-05-16 14:35:00,43.59,43.59,43.56,43.59,13300.0,31.7999,31.7999,31.778,31.7999,13300.0
2014-05-16 14:40:00,43.58,43.63,43.58,43.62,10100.0,31.7926,31.829,31.7926,31.8218,10100.0
2014-05-16 14:45:00,43.62,43.63,43.61,43.63,7800.0,31.8218,31.829,31.8145,31.829,7800.0
2014-05-16 14:50:00,43.62,43.65,43.62,43.65,6200.0,31.8218,31.8436,31.8218,31.8436,6200.0
2014-05-16 14:55:00,43.65,43.75,43.65,43.75,27100.0,31.8436,31.9166,31.8436,31.9166,27100.0
2014-05-16 15:00:00,43.75,43.79,43.75,43.77,26900.0,31.9166,31.9458,31.9166,31.9312,26900.0
2014-05-16 15:05:00,43.77,43.8,43.74,43.8,21300.0,31.9312,31.9531,31.9093,31.9531,21300.0
2014-05-16 15:10:00,43.8,43.8,43.76,43.77,17400.0,31.9531,31.9531,31.9239,31.9312,17400.0
2014-05-16 15:15:00,43.77,43.78,43.76,43.76,21700.0,31.9312,31.9385,31.9239,31.9239,21700.0
2014-05-16 15:20:00,43.77,43.8,43.76,43.79,36500.0,31.9312,31.9531,31.9239,31.9458,36500.0
2014-05-16 15:25:00,43.79,43.8,43.77,43.77,23500.0,31.9458,31.9531,31.9312,31.9312,23500.0
2014-05-16 15:30:00,43.77,43.81,43.77,43.78,41400.0,31.9312,31.9604,31.9312,31.9385,41400.0
2014-05-16 15:35:00,43.78,43.81,43.76,43.77,53500.0,31.9385,31.9604,31.9239,31.9312,53500.0
2014-05-16 15:40:00,43.77,43.8,43.77,43.8,23500.0,31.9312,31.9531,31.9312,31.9531,23500.0
2014-05-16 15:45:00,43.79,43.82,43.78,43.81,40100.0,31.9458,31.9677,31.9385,31.9604,40100.0
2014-05-16 15:50:00,43.8,43.81,43.79,43.81,34300.0,31.9531,31.9604,31.9458,31.9604,34300.0
2014-05-16 15:55:00,43.8,43.82,43.78,43.82,90800.0,31.9531,31.9677,31.9385,31.9677,90800.0
2014-05-19 09:30:00,43.82,43.86,43.69,43.86,55500.0,31.9677,31.9968,31.8728,31.9968,55500.0
2014-05-19 09:35:00,43.84,43.88,43.79,43.84,45200.0,31.9822,32.0114,31.9458,31.9822,45200.0
2014-05-19 09:40:00,43.83,43.89,43.72,43.87,28700.0,31.975,32.0187,31.8947,32.0041,28700.0
2014-05-19 09:45:00,43.87,43.91,43.82,43.82,27900.0,32.0041,32.0333,31.9677,31.9677,27900.0
2014-05-19 09:50:00,43.81,43.87,43.81,43.81,36200.0,31.9604,32.0041,31.9604,31.9604,36200.0
2014-05-19 09:55:00,43.8,43.82,43.73,43.79,20500.0,31.9531,31.9677,31.902,31.9458,20500.0
2014-05-19 10:00:00,43.79,43.8,43.72,43.78,95000.0,31.9458,31.9531,31.8947,31.9385,95000.0
2014-05-19 10:05:00,43.77,43.86,43.77,43.85,18800.0,31.9312,31.9968,31.9312,31.9895,18800.0
2014-05-19 10:10:00,43.84,43.87,43.83,43.87,38900.0,31.9822,32.0041,31.975,32.0041,38900.0
2014-05-19 10:15:00,43.86,43.92,43.84,43.92,19100.0,31.9968,32.0406,31.9822,32.0406,19100.0
2014-05-19 10:20:00,43.91,43.91,43.84,43.87,34000.0,32.0333,32.0333,31.9822,32.0041,34000.0
2014-05-19 10:25:00,43.86,43.91,43.82,43.83,34500.0,31.9968,32.0333,31.9677,31.975,34500.0
2014-05-19 10:30:00,43.83,43.86,43.8,43.81,22600.0,31.975,31.9968,31.9531,31.9604,22600.0
2014-05-19 10:35:00,43.82,43.83,43.81,43.81,27300.0,31.9677,31.975,31.9604,31.9604,27300.0
2014-05-19 10:40:00,43.81,43.82,43.73,43.76,24600.0,31.9604,31.9677,31.902,31.9239,24600.0
2014-05-19 10:45:00,43.76,43.79,43.73,43.74,23100.0,31.9239,31.9458,31.902,31.9093,23100.0
2014-05-19 10:50:00,43.73,43.78,43.73,43.76,12800.0,31.902,31.9385,31.902,31.9239,12800.0
2014-05-19 10:55:00,43.77,43.78,43.7,43.72,17600.0,31.9312,31.9385,31.8801,31.8947,17600.0
2014-05-19 11:00:00,43.73,43.76,43.71,43.76,9000.0,31.902,31.9239,31.8874,31.9239,9000.0
2014-05-19 11:05:00,43.75,43.77,43.73,43.77,32700.0,31.9166,31.9312,31.902,31.9312,32700.0
2014-05-19 11:10:00,43.76,43.79,43.75,43.77,34200.0,31.9239,31.9458,31.9166,31.9312,34200.0
2014-05-19 11:15:00,43.78,43.8,43.74,43.75,15800.0,31.9385,31.9531,31.9093,31.9166,15800.0
2014-05-19 11:20:00,43.74,43.75,43.71,43.73,12500.0,31.9093,31.9166,31.8874,31.902,12500.0
2014-05-19 11:25:00,43.74,43.78,43.74,43.77,11700.0,31.9093,31.9385,31.9093,31.9312,11700.0
2014-05-19 11:30:00,43.78,43.79,43.71,43.74,15400.0,31.9385,31.9458,31.8874,31.9093,15400.0
2014-05-19 11:35:00,43.74,43.78,43.72,43.78,32000.0,31.9093,31.9385,31.8947,31.9385,32000.0
2014-05-19 11:40:00,43.77,43.8,43.77,43.79,8500.0,31.9312,31.9531,31.9312,31.9458,8500.0
2014-05-19 11:45:00,43.78,43.81,43.76,43.77,8600.0,31.9385,31.9604,31.9239,31.9312,8600.0
2014-05-19 11:50:00,43.76,43.78,43.76,43.76,4900.0,31.9239,31.9385,31.9239,31.9239,4900.0
2014-05-19 11:55:00,43.77,43.8,43.76,43.79,8400.0,31.9312,31.9531,31.9239,31.9458,8400.0
2014-05-19 12:00:00,43.79,43.81,43.75,43.81,37500.0,31.9458,31.9604,31.9166,31.9604,37500.0
2014-05-19 12:05:00,43.82,43.86,43.8,43.85,23900.0,31.9677,31.9968,31.9531,31.9895,23900.0
2014-05-19 12:10:00,43.84,43.84,43.81,43.82,26400.0,31.9822,31.9822,31.9604,31.9677,26400.0
2014-05-19 12:15:00,43.82,43.83,43.81,43.83,19800.0,31.9677,31.975,31.9604,31.975,19800.0
2014-05-19 12:20:00,43.84,43.84,43.81,43.82,17300.0,31.9822,31.9822,31.9604,31.9677,17300.0
2014-05-19 12:25:00,43.82,43.83,43.81,43.81,28900.0,31.9677,31.975,31.9604,31.9604,28900.0
2014-05-19 12:30:00,43.82,43.82,43.73,43.73,13000.0,31.9677,31.9677,31.902,31.902,13000.0
2014-05-19 12:35:00,43.73,43.74,43.71,43.72,8800.0,31.902,31.9093,31.8874,31.8947,8800.0
2014-05-19 12:40:00,43.72,43.77,43.72,43.74,14900.0,31.8947,31.9312,31.8947,31.9093,14900.0
2014-05-19 12:45:00,43.74,43.76,43.73,43.75,11300.0,31.9093,31.9239,31.902,31.9166,11300.0
2014-05-19 12:50:00,43.75,43.77,43.74,43.76,6100.0,31.9166,31.9312,31.9093,31.9239,6100.0
2014-05-19 12:55:00,43.76,43.78,43.75,43.77,12600.0,31.9239,31.9385,31.9166,31.9312,12600.0
2014-05-19 13:00:00,43.77,43.81,43.76,43.78,8300.0,31.9312,31.9604,31.9239,31.9385,8300.0
2014-05-19 13:05:00,43.79,43.8,43.77,43.77,7500.0,31.9458,31.9531,31.9312,31.9312,7500.0
2014-05-19 13:10:00,43.78,43.8,43.78,43.8,9700.0,31.9385,31.9531,31.9385,31.9531,9700.0
2014-05-19 13:15:00,43.79,43.8,43.76,43.77,13100.0,31.9458,31.9531,31.9239,31.9312,13100.0
2014-05-19 13:20:00,43.77,43.81,43.76,43.8,15300.0,31.9312,31.9604,31.9239,31.9531,15300.0
2014-05-19 13:25:00,43.8,43.8,43.74,43.77,24000.0,31.9531,31.9531,31.9093,31.9312,24000.0
2014-05-19 13:30:00,43.77,43.8,43.75,43.78,12400.0,31.9312,31.9531,31.9166,31.9385,12400.0
2014-05-19 13:35:00,43.78,43.81,43.74,43.79,21000.0,31.9385,31.9604,31.9093,31.9458,21000.0
2014-05-19 13:40:00,43.8,43.87,43.8,43.87,13600.0,31.9531,32.0041,31.9531,32.0041,13600.0
2014-05-19 13:45:00,43.87,43.88,43.85,43.88,13800.0,32.0041,32.0114,31.9895,32.0114,13800.0
2014-05-19 13:50:00,43.87,43.88,43.87,43.87,6000.0,32.0041,32.0114,32.0041,32.0041,6000.0
2014-05-19 13:55:00,43.87,43.92,43.86,43.9,13000.0,32.0041,32.0406,31.9968,32.026,13000.0
2014-05-19 14:00:00,43.91,43.95,43.91,43.93,17500.0,32.0333,32.0625,32.0333,32.0479,17500.0
2014-05-19 14:05:00,43.93,43.93,43.9,43.91,21300.0,32.0479,32.0479,32.026,32.0333,21300.0
2014-05-19 14:10:00,43.91,43.91,43.86,43.89,21100.0,32.0333,32.0333,31.9968,32.0187,21100.0
2014-05-19 14:15:00,43.89,43.91,43.88,43.89,17700.0,32.0187,32.0333,32.0114,32.0187,17700.0
2014-05-19 14:20:00,43.9,43.94,43.89,43.93,7000.0,32.026,32.0552,32.0187,32.0479,7000.0
2014-05-19 14:25:00,43.94,43.94,43.92,43.94,14000.0,32.0552,32.0552,32.0406,32.0552,14000.0
2014-05-19 14:30:00,43.94,43.94,43.89,43.89,15800.0,32.0552,32.0552,32.0187,32.0187,15800.0
2014-05-19 14:35:00,43.9,43.92,43.9,43.91,18900.0,32.026,32.0406,32.026,32.0333,18900.0
2014-05-19 14:40:00,43.91,43.93,43.9,43.9,20000.0,32.0333,32.0479,32.026,32.026,20000.0
2014-05-19 14:45:00,43.91,43.95,43.9,43.95,14900.0,32.0333,32.0625,32.026,32.0625,14900.0
2014-05-19 14:50:00,43.94,43.95,43.93,43.94,5600.0,32.0552,32.0625,32.0479,32.0552,5600.0
2014-05-19 14:55:00,43.94,43.94,43.91,43.92,14800.0,32.0552,32.0552,32.0333,32.0406,14800.0
2014-05-19 15:00:00,43.92,43.96,43.91,43.95,22300.0,32.0406,32.0698,32.0333,32.0625,22300.0
2014-05-19 15:05:00,43.96,43.96,43.95,43.96,2600.0,32.0698,32.0698,32.0625,32.0698,2600.0
2014-05-19 15:10:00,43.95,43.95,43.91,43.91,26900.0,32.0625,32.0625,32.0333,32.0333,26900.0
2014-05-19 15:15:00,43.91,43.92,43.88,43.92,14800.0,32.0333,32.0406,32.0114,32.0406,14800.0
2014-05-19 15:20:00,43.91,43.95,43.91,43.91,26900.0,32.0333,32.0625,32.0333,32.0333,26900.0
2014-05-19 15:25:00,43.91,43.92,43.91,43.91,2500.0,32.0333,32.0406,32.0333,32.0333,2500.0
2014-05-19 15:30:00,43.92,43.95,43.91,43.94,41300.0,32.0406,32.0625,32.0333,32.0552,41300.0
2014-05-19 15:35:00,43.94,43.94,43.91,43.92,31000.0,32.0552,32.0552,32.0333,32.0406,31000.0
2014-05-19 15:40:00,43.91,43.92,43.9,43.9,22100.0,32.0333,32.0406,32.026,32.026,22100.0
2014-05-19 15:45:00,43.91,43.91,43.87,43.9,98700.0,32.0333,32.0333,32.0041,32.026,98700.0
2014-05-19 15:50:00,43.9,43.91,43.88,43.9,39300.0,32.026,32.0333,32.0114,32.026,39300.0
2014-05-19 15:55:00,43.9,43.92,43.88,43.88,103200.0,32.026,32.0406,32.0114,32.0114,103200.0
2014-05-20 09:30:00,43.85,43.89,43.78,43.78,31200.0,31.9895,32.0187,31.9385,31.9385,31200.0
2014-05-20 09:35:00,43.77,43.88,43.77,43.85,16700.0,31.9312,32.0114,31.9312,31.9895,16700.0
2014-05-20 09:40:00,43.83,43.83,43.74,43.77,19700.0,31.975,31.975,31.9093,31.9312,19700.0
2014-05-20 09:45:00,43.77,43.79,43.73,43.75,21700.0,31.9312,31.9458,31.902,31.9166,21700.0
2014-05-20 09:50:00,43.74,43.77,43.73,43.75,13500.0,31.9093,31.9312,31.902,31.9166,13500.0
2014-05-20 09:55:00,43.74,43.77,43.71,43.72,23100.0,31.9093,31.9312,31.8874,31.8947,23100.0
2014-05-20 10:00:00,43.72,43.74,43.68,43.69,36900.0,31.8947,31.9093,31.8655,31.8728,36900.0
2014-05-20 10:05:00,43.69,43.71,43.68,43.69,11500.0,31.8728,31.8874,31.8655,31.8728,11500.0
2014-05-20 10:10:00,43.7,43.74,43.65,43.66,17500.0,31.8801,31.9093,31.8436,31.8509,17500.0
2014-05-20 10:15:00,43.68,43.71,43.67,43.71,8500.0,31.8655,31.8874,31.8582,31.8874,8500.0
2014-05-20 10:20:00,43.7,43.71,43.59,43.6,20500.0,31.8801,31.8874,31.7999,31.8072,20500.0
2014-05-20 10:25:00,43.61,43.64,43.61,43.63,13300.0,31.8145,31.8363,31.8145,31.829,13300.0
2014-05-20 10:30:00,43.63,43.66,43.62,43.65,45400.0,31.829,31.8509,31.8218,31.8436,45400.0
2014-05-20 10:35:00,43.65,43.68,43.62,43.62,28000.0,31.8436,31.8655,31.8218,31.8218,28000.0
2014-05-20 10:40:00,43.61,43.64,43.6,43.62,20700.0,31.8145,31.8363,31.8072,31.8218,20700.0
2014-05-20 10:45:00,43.62,43.63,43.61,43.61,9500.0,31.8218,31.829,31.8145,31.8145,9500.0
2014-05-20 10:50:00,43.61,43.62,43.61,43.62,10800.0,31.8145,31.8218,31.8145,31.8218,10800.0
2014-05-20 10:55:00,43.62,43.64,43.61,43.63,26000.0,31.8218,31.8363,31.8145,31.829,26000.0
2014-05-20 11:00:00,43.63,43.63,43.58,43.6,22900.0,31.829,31.829,31.7926,31.8072,22900.0
2014-05-20 11:05:00,43.59,43.62,43.57,43.58,52400.0,31.7999,31.8218,31.7853,31.7926,52400.0
2014-05-20 11:10:00,43.57,43.57,43.54,43.56,32000.0,31.7853,31.7853,31.7634,31.778,32000.0
2014-05-20 11:15:00,43.55,43.56,43.54,43.54,9300.0,31.7707,31.778,31.7634,31.7634,9300.0
2014-05-20 11:20:00,43.53,43.54,43.51,43.52,21400.0,31.7561,31.7634,31.7415,31.7488,21400.0
2014-05-20 11:25:00,43.52,43.53,43.47,43.47,16900.0,31.7488,31.7561,31.7123,31.7123,16900.0
2014-05-20 11:30:00,43.47,43.49,43.46,43.48,16200.0,31.7123,31.7269,31.705,31.7196,16200.0
2014-05-20 11:35:00,43.48,43.48,43.47,43.48,9400.0,31.7196,31.7196,31.7123,31.7196,9400.0
2014-05-20 11:40:00,43.47,43.48,43.43,43.44,29700.0,31.7123,31.7196,31.6831,31.6904,29700.0
2014-05-20 11:45:00,43.44,43.45,43.43,43.43,18800.0,31.6904,31.6977,31.6831,31.6831,18800.0
2014-05-20 11:50:00,43.44,43.44,43.39,43.4,9400.0,31.6904,31.6904,31.654,31.6613,9400.0
2014-05-20 11:55:00,43.39,43.4,43.38,43.39,11800.0,31.654,31.6613,31.6467,31.654,11800.0
2014-05-20 12:00:00,43.38,43.38,43.31,43.33,37400.0,31.6467,31.6467,31.5956,31.6102,37400.0
2014-05-20 12:05:00,43.33,43.37,43.32,43.34,16600.0,31.6102,31.6394,31.6029,31.6175,16600.0
2014-05-20 12:10:00,43.34,43.34,43.3,43.34,22600.0,31.6175,31.6175,31.5883,31.6175,22600.0
2014-05-20 12:15:00,43.33,43.34,43.3,43.31,18200.0,31.6102,31.6175,31.5883,31.5956,18200.0
2014-05-20 12:20:00,43.32,43.33,43.31,43.33,10300.0,31.6029,31.6102,31.5956,31.6102,10300.0
2014-05-20 12:25:00,43.32,43.32,43.27,43.29,32900.0,31.6029,31.6029,31.5664,31.581,32900.0
2014-05-20 12:30:00,43.3,43.34,43.3,43.34,12300.0,31.5883,31.6175,31.5883,31.6175,12300.0
2014-05-20 12:35:00,43.34,43.35,43.29,43.29,16500.0,31.6175,31.6248,31.581,31.581,16500.0
2014-05-20 12:40:00,43.28,43.33,43.27,43.33,8700.0,31.5737,31.6102,31.5664,31.6102,8700.0
2014-05-20 12:45:00,43.32,43.34,43.3,43.32,10900.0,31.6029,31.6175,31.5883,31.6029,10900.0
2014-05-20 12:50:00,43.33,43.36,43.32,43.35,18900.0,31.6102,31.6321,31.6029,31.6248,18900.0
2014-05-20 12:55:00,43.36,43.37,43.34,43.35,15400.0,31.6321,31.6394,31.6175,31.6248,15400.0
2014-05-20 13:00:00,43.36,43.37,43.33,43.35,26000.0,31.6321,31.6394,31.6102,31.6248,26000.0
2014-05-20 13:05:00,43.35,43.37,43.32,43.32,9900.0,31.6248,31.6394,31.6029,31.6029,9900.0
2014-05-20 13:10:00,43.33,43.33,43.31,43.31,4900.0,31.6102,31.6102,31.5956,31.5956,4900.0
2014-05-20 13:15:00,43.31,43.31,43.29,43.3,14800.0,31.5956,31.5956,31.581,31.5883,14800.0
2014-05-20 13:20:00,43.29,43.32,43.27,43.32,14000.0,31.581,31.6029,31.5664,31.6029,14000.0
2014-05-20 13:25:00,43.32,43.32,43.3,43.32,13100.0,31.6029,31.6029,31.5883,31.6029,13100.0
2014-05-20 13:30:00,43.31,43.32,43.3,43.3,16300.0,31.5956,31.6029,31.5883,31.5883,16300.0
2014-05-20 13:35:00,43.3,43.3,43.27,43.28,9100.0,31.5883,31.5883,31.5664,31.5737,9100.0
2014-05-20 13:40:00,43.28,43.28,43.21,43.21,20700.0,31.5737,31.5737,31.5226,31.5226,20700.0
2014-05-20 13:45:00,43.22,43.22,43.17,43.18,17300.0,31.5299,31.5299,31.4935,31.5008,17300.0
2014-05-20 13:50:00,43.17,43.21,43.17,43.2,12800.0,31.4935,31.5226,31.4935,31.5154,12800.0
2014-05-20 13:55:00,43.2,43.21,43.18,43.18,43600.0,31.5154,31.5226,31.5008,31.5008,43600.0
2014-05-20 14:00:00,43.19,43.24,43.19,43.24,13500.0,31.5081,31.5445,31.5081,31.5445,13500.0
2014-05-20 14:05:00,43.24,43.26,43.23,43.25,13000.0,31.5445,31.5591,31.5372,31.5518,13000.0
2014-05-20 14:10:00,43.25,43.25,43.2,43.2,23400.0,31.5518,31.5518,31.5154,31.5154,23400.0
2014-05-20 14:15:00,43.2,43.23,43.2,43.23,19100.0,31.5154,31.5372,31.5154,31.5372,19100.0
2014-05-20 14:20:00,43.24,43.27,43.24,43.25,11800.0,31.5445,31.5664,31.5445,31.5518,11800.0
2014-05-20 14:25:00,43.25,43.27,43.23,43.23,12600.0,31.5518,31.5664,31.5372,31.5372,12600.0
2014-05-20 14:30:00,43.24,43.25,43.23,43.23,12700.0,31.5445,31.5518,31.5372,31.5372,12700.0
2014-05-20 14:35:00,43.23,43.23,43.21,43.21,14200.0,31.5372,31.5372,31.5226,31.5226,14200.0
2014-05-20 14:40:00,43.22,43.27,43.22,43.27,29400.0,31.5299,31.5664,31.5299,31.5664,29400.0
2014-05-20 14:45:00,43.28,43.36,43.27,43.36,55500.0,31.5737,31.6321,31.5664,31.6321,55500.0
2014-05-20 14:50:00,43.36,43.37,43.32,43.32,35300.0,31.6321,31.6394,31.6029,31.6029,35300.0
2014-05-20 14:55:00,43.31,43.33,43.29,43.31,17100.0,31.5956,31.6102,31.581,31.5956,17100.0
2014-05-20 15:00:00,43.31,43.32,43.3,43.32,14700.0,31.5956,31.6029,31.5883,31.6029,14700.0
2014-05-20 15:05:00,43.31,43.32,43.27,43.27,21900.0,31.5956,31.6029,31.5664,31.5664,21900.0
2014-05-20 15:10:00,43.27,43.28,43.25,43.25,26900.0,31.5664,31.5737,31.5518,31.5518,26900.0
2014-05-20 15:15:00,43.26,43.3,43.25,43.29,17800.0,31.5591,31.5883,31.5518,31.581,17800.0
2014-05-20 15:20:00,43.28,43.29,43.25,43.25,21400.0,31.5737,31.581,31.5518,31.5518,21400.0
2014-05-20 15:25:00,43.24,43.3,43.24,43.28,43500.0,31.5445,31.5883,31.5445,31.5737,43500.0
2014-05-20 15:30:00,43.27,43.3,43.27,43.29,28300.0,31.5664,31.5883,31.5664,31.581,28300.0
2014-05-20 15:35:00,43.29,43.36,43.29,43.32,45600.0,31.581,31.6321,31.581,31.6029,45600.0
2014-05-20 15:40:00,43.33,43.38,43.32,43.37,49700.0,31.6102,31.6467,31.6029,31.6394,49700.0
2014-05-20 15:45:00,43.37,43.38,43.34,43.34,73200.0,31.6394,31.6467,31.6175,31.6175,73200.0
2014-05-20 15:50:00,43.34,43.35,43.33,43.35,48000.0,31.6175,31.6248,31.6102,31.6248,48000.0
2014-05-20 15:55:00,43.34,43.35,43.31,43.33,132700.0,31.6175,31.6248,31.5956,31.6102,132700.0
2014-05-21 09:30:00,43.41,43.56,43.41,43.45,46200.0,31.6686,31.778,31.6686,31.6977,46200.0
2014-05-21 09:35:00,43.45,43.57,43.45,43.49,14000.0,31.6977,31.7853,31.6977,31.7269,14000.0
2014-05-21 09:40:00,43.48,43.6,43.47,43.59,21500.0,31.7196,31.8072,31.7123,31.7999,21500.0
2014-05-21 09:45:00,43.59,43.64,43.57,43.61,22200.0,31.7999,31.8363,31.7853,31.8145,22200.0
2014-05-21 09:50:00,43.63,43.65,43.54,43.55,22300.0,31.829,31.8436,31.7634,31.7707,22300.0
2014-05-21 09:55:00,43.55,43.62,43.55,43.62,12400.0,31.7707,31.8218,31.7707,31.8218,12400.0
2014-05-21 10:00:00,43.61,43.62,43.57,43.58,10900.0,31.8145,31.8218,31.7853,31.7926,10900.0
2014-05-21 10:05:00,43.57,43.62,43.57,43.57,19100.0,31.7853,31.8218,31.7853,31.7853,19100.0
2014-05-21 10:10:00,43.56,43.64,43.56,43.63,18400.0,31.778,31.8363,31.778,31.829,18400.0
2014-05-21 10:15:00,43.64,43.67,43.64,43.65,15000.0,31.8363,31.8582,31.8363,31.8436,15000.0
2014-05-21 10:20:00,43.65,43.65,43.56,43.61,129200.0,31.8436,31.8436,31.778,31.8145,129200.0
2014-05-21 10:25:00,43.6,43.61,43.51,43.51,22500.0,31.8072,31.8145,31.7415,31.7415,22500.0
2014-05-21 10:30:00,43.5,43.53,43.49,43.52,14200.0,31.7342,31.7561,31.7269,31.7488,14200.0
2014-05-21 10:35:00,43.52,43.52,43.5,43.51,9500.0,31.7488,31.7488,31.7342,31.7415,9500.0
2014-05-21 10:40:00,43.51,43.51,43.48,43.5,8400.0,31.7415,31.7415,31.7196,31.7342,8400.0
2014-05-21 10:45:00,43.5,43.51,43.49,43.51,20700.0,31.7342,31.7415,31.7269,31.7415,20700.0
2014-05-21 10:50:00,43.51,43.55,43.5,43.55,10700.0,31.7415,31.7707,31.7342,31.7707,10700.0
2014-05-21 10:55:00,43.55,43.59,43.55,43.55,23900.0,31.7707,31.7999,31.7707,31.7707,23900.0
2014-05-21 11:00:00,43.54,43.57,43.54,43.55,18700.0,31.7634,31.7853,31.7634,31.7707,18700.0
2014-05-21 11:05:00,43.55,43.59,43.55,43.59,17000.0,31.7707,31.7999,31.7707,31.7999,17000.0
2014-05-21 11:10:00,43.59,43.59,43.58,43.59,16800.0,31.7999,31.7999,31.7926,31.7999,16800.0
2014-05-21 11:15:00,43.59,43.6,43.58,43.58,13800.0,31.7999,31.8072,31.7926,31.7926,13800.0
2014-05-21 11:20:00,43.58,43.59,43.54,43.54,26900.0,31.7926,31.7999,31.7634,31.7634,26900.0
2014-05-21 11:25:00,43.54,43.57,43.52,43.57,25500.0,31.7634,31.7853,31.7488,31.7853,25500.0
2014-05-21 11:30:00,43.56,43.59,43.56,43.58,12800.0,31.778,31.7999,31.778,31.7926,12800.0
2014-05-21 11:35:00,43.57,43.6,43.57,43.58,11900.0,31.7853,31.8072,31.7853,31.7926,11900.0
2014-05-21 11:40:00,43.59,43.6,43.57,43.6,9400.0,31.7999,31.8072,31.7853,31.8072,9400.0
2014-05-21 11:45:00,43.59,43.6,43.57,43.58,12600.0,31.7999,31.8072,31.7853,31.7926,12600.0
2014-05-21 11:50:00,43.58,43.63,43.58,43.61,20400.0,31.7926,31.829,31.7926,31.8145,20400.0
2014-05-21 11:55:00,43.62,43.65,43.61,43.63,17700.0,31.8218,31.8436,31.8145,31.829,17700.0
2014-05-21 12:00:00,43.63,43.69,43.63,43.67,12000.0,31.829,31.8728,31.829,31.8582,12000.0
2014-05-21 12:05:00,43.68,43.7,43.65,43.66,11100.0,31.8655,31.8801,31.8436,31.8509,11100.0
2014-05-21 12:10:00,43.65,43.71,43.65,43.71,11700.0,31.8436,31.8874,31.8436,31.8874,11700.0
2014-05-21 12:15:00,43.71,43.73,43.7,43.73,16000.0,31.8874,31.902,31.8801,31.902,16000.0
2014-05-21 12:20:00,43.73,43.75,43.72,43.73,45300.0,31.902,31.9166,31.8947,31.902,45300.0
2014-05-21 12:25:00,43.74,43.74,43.72,43.74,14200.0,31.9093,31.9093,31.8947,31.9093,14200.0
2014-05-21 12:30:00,43.73,43.77,43.73,43.77,74300.0,31.902,31.9312,31.902,31.9312,74300.0
2014-05-21 12:35:00,43.77,43.77,43.75,43.76,12600.0,31.9312,31.9312,31.9166,31.9239,12600.0
2014-05-21 12:40:00,43.76,43.79,43.76,43.79,11000.0,31.9239,31.9458,31.9239,31.9458,11000.0
2014-05-21 12:45:00,43.79,43.79,43.75,43.75,8800.0,31.9458,31.9458,31.9166,31.9166,8800.0
2014-05-21 12:50:00,43.76,43.81,43.76,43.8,16100.0,31.9239,31.9604,31.9239,31.9531,16100.0
2014-05-21 12:55:00,43.79,43.8,43.77,43.79,7300.0,31.9458,31.9531,31.9312,31.9458,7300.0
2014-05-21 13:00:00,43.79,43.8,43.77,43.79,8300.0,31.9458,31.9531,31.9312,31.9458,8300.0
2014-05-21 13:05:00,43.78,43.8,43.77,43.78,15300.0,31.9385,31.9531,31.9312,31.9385,15300.0
2014-05-21 13:10:00,43.78,43.78,43.73,43.74,10700.0,31.9385,31.9385,31.902,31.9093,10700.0
2014-05-21 13:15:00,43.75,43.76,43.72,43.75,17100.0,31.9166,31.9239,31.8947,31.9166,17100.0
2014-05-21 13:20:00,43.76,43.76,43.68,43.69,28400.0,31.9239,31.9239,31.8655,31.8728,28400.0
2014-05-21 13:25:00,43.68,43.69,43.65,43.65,17400.0,31.8655,31.8728,31.8436,31.8436,17400.0
2014-05-21 13:30:00,43.65,43.66,43.64,43.65,13200.0,31.8436,31.8509,31.8363,31.8436,13200.0
2014-05-21 13:35:00,43.66,43.66,43.63,43.64,12000.0,31.8509,31.8509,31.829,31.8363,12000.0
2014-05-21 13:40:00,43.64,43.7,43.64,43.7,21500.0,31.8363,31.8801,31.8363,31.8801,21500.0
2014-05-21 13:45:00,43.7,43.71,43.65,43.66,12600.0,31.8801,31.8874,31.8436,31.8509,12600.0
2014-05-21 13:50:00,43.66,43.69,43.66,43.68,18700.0,31.8509,31.8728,31.8509,31.8655,18700.0
2014-05-21 13:55:00,43.67,43.68,43.66,43.67,13400.0,31.8582,31.8655,31.8509,31.8582,13400.0
2014-05-21 14:00:00,43.67,43.73,43.65,43.71,32900.0,31.8582,31.902,31.8436,31.8874,32900.0
2014-05-21 14:05:00,43.71,43.75,43.67,43.67,11200.0,31.8874,31.9166,31.8582,31.8582,11200.0
2014-05-21 14:10:00,43.67,43.68,43.62,43.64,21500.0,31.8582,31.8655,31.8218,31.8363,21500.0
2014-05-21 14:15:00,43.63,43.71,43.63,43.71,17400.0,31.829,31.8874,31.829,31.8874,17400.0
2014-05-21 14:20:00,43.71,43.73,43.69,43.69,18600.0,31.8874,31.902,31.8728,31.8728,18600.0
2014-05-21 14:25:00,43.7,43.76,43.7,43.75,18600.0,31.8801,31.9239,31.8801,31.9166,18600.0
2014-05-21 14:30:00,43.75,43.76,43.72,43.73,16600.0,31.9166,31.9239,31.8947,31.902,16600.0
2014-05-21 14:35:00,43.74,43.78,43.73,43.76,33100.0,31.9093,31.9385,31.902,31.9239,33100.0
2014-05-21 14:40:00,43.76,43.78,43.74,43.78,14300.0,31.9239,31.9385,31.9093,31.9385,14300.0
2014-05-21 14:45:00,43.78,43.83,43.77,43.81,19000.0,31.9385,31.975,31.9312,31.9604,19000.0
2014-05-21 14:50:00,43.82,43.83,43.8,43.82,17900.0,31.9677,31.975,31.9531,31.9677,17900.0
2014-05-21 14:55:00,43.82,43.83,43.75,43.75,31600.0,31.9677,31.975,31.9166,31.9166,31600.0
2014-05-21 15:00:00,43.76,43.83,43.76,43.81,33500.0,31.9239,31.975,31.9239,31.9604,33500.0
2014-05-21 15:05:00,43.83,43.84,43.81,43.84,24000.0,31.975,31.9822,31.9604,31.9822,24000.0
2014-05-21 15:10:00,43.84,43.88,43.8,43.82,36900.0,31.9822,32.0114,31.9531,31.9677,36900.0
2014-05-21 15:15:00,43.83,43.86,43.82,43.83,28800.0,31.975,31.9968,31.9677,31.975,28800.0
2014-05-21 15:20:00,43.84,43.84,43.81,43.83,15100.0,31.9822,31.9822,31.9604,31.975,15100.0
2014-05-21 15:25:00,43.84,43.86,43.83,43.86,18100.0,31.9822,31.9968,31.975,31.9968,18100.0
2014-05-21 15:30:00,43.86,43.87,43.84,43.85,23200.0,31.9968,32.0041,31.9822,31.9895,23200.0
2014-05-21 15:35:00,43.84,43.85,43.84,43.85,32700.0,31.9822,31.9895,31.9822,31.9895,32700.0
2014-05-21 15:40:00,43.84,43.85,43.82,43.82,30700.0,31.9822,31.9895,31.9677,31.9677,30700.0
2014-05-21 15:45:00,43.82,43.85,43.8,43.81,115800.0,31.9677,31.9895,31.9531,31.9604,115800.0
2014-05-21 15:50:00,43.81,43.87,43.8,43.87,75500.0,31.9604,32.0041,31.9531,32.0041,75500.0
2014-05-21 15:55:00,43.87,43.9,43.86,43.87,187900.0,32.0041,32.026,31.9968,32.0041,187900.0
2014-05-22 09:30:00,42.93,43.78,42.9,43.69,56200.0,31.3184,31.9385,31.2965,31.8728,56200.0
2014-05-22 09:35:00,43.69,43.72,43.57,43.57,26900.0,31.8728,31.8947,31.7853,31.7853,26900.0
2014-05-22 09:40:00,43.58,43.59,43.46,43.5,27900.0,31.7926,31.7999,31.705,31.7342,27900.0
2014-05-22 09:45:00,43.51,43.57,43.49,43.55,19900.0,31.7415,31.7853,31.7269,31.7707,19900.0
2014-05-22 09:50:00,43.55,43.64,43.55,43.64,14700.0,31.7707,31.8363,31.7707,31.8363,14700.0
2014-05-22 09:55:00,43.64,43.71,43.64,43.71,21200.0,31.8363,31.8874,31.8363,31.8874,21200.0
2014-05-22 10:00:00,43.72,43.77,43.68,43.7,19000.0,31.8947,31.9312,31.8655,31.8801,19000.0
2014-05-22 10:05:00,43.68,43.72,43.68,43.72,12000.0,31.8655,31.8947,31.8655,31.8947,12000.0
2014-05-22 10:10:00,43.73,43.77,43.72,43.72,17600.0,31.902,31.9312,31.8947,31.8947,17600.0
2014-05-22 10:15:00,43.73,43.78,43.73,43.75,12400.0,31.902,31.9385,31.902,31.9166,12400.0
2014-05-22 10:20:00,43.75,43.84,43.75,43.83,18500.0,31.9166,31.9822,31.9166,31.975,18500.0
2014-05-22 10:25:00,43.83,43.87,43.83,43.85,23000.0,31.975,32.0041,31.975,31.9895,23000.0
2014-05-22 10:30:00,43.85,43.87,43.84,43.86,11600.0,31.9895,32.0041,31.9822,31.9968,11600.0
2014-05-22 10:35:00,43.85,43.92,43.85,43.92,13300.0,31.9895,32.0406,31.9895,32.0406,13300.0
2014-05-22 10:40:00,43.92,43.93,43.89,43.9,29800.0,32.0406,32.0479,32.0187,32.026,29800.0
2014-05-22 10:45:00,43.91,43.92,43.89,43.89,26500.0,32.0333,32.0406,32.0187,32.0187,26500.0
2014-05-22 10:50:00,43.9,43.9,43.83,43.83,37600.0,32.026,32.026,31.975,31.975,37600.0
2014-05-22 10:55:00,43.83,43.83,43.81,43.82,13000.0,31.975,31.975,31.9604,31.9677,13000.0
2014-05-22 11:00:00,43.83,43.89,43.83,43.88,26900.0,31.975,32.0187,31.975,32.0114,26900.0
2014-05-22 11:05:00,43.85,43.86,43.82,43.82,6000.0,31.9895,31.9968,31.9677,31.9677,6000.0
2014-05-22 11:10:00,43.83,43.85,43.82,43.83,14600.0,31.975,31.9895,31.9677,31.975,14600.0
2014-05-22 11:15:00,43.83,43.84,43.82,43.82,5700.0,31.975,31.9822,31.9677,31.9677,5700.0
2014-05-22 11:20:00,43.82,43.86,43.82,43.86,7400.0,31.9677,31.9968,31.9677,31.9968,7400.0
2014-05-22 11:25:00,43.86,43.91,43.85,43.91,19900.0,31.9968,32.0333,31.9895,32.0333,19900.0
2014-05-22 11:30:00,43.91,43.96,43.91,43.95,33300.0,32.0333,32.0698,32.0333,32.0625,33300.0
2014-05-22 11:35:00,43.94,43.94,43.9,43.91,8400.0,32.0552,32.0552,32.026,32.0333,8400.0
2014-05-22 11:40:00,43.91,43.94,43.91,43.93,9200.0,32.0333,32.0552,32.0333,32.0479,9200.0
2014-05-22 11:45:00,43.94,43.97,43.93,43.97,4300.0,32.0552,32.0771,32.0479,32.0771,4300.0
2014-05-22 11:50:00,43.97,43.98,43.97,43.97,13200.0,32.0771,32.0844,32.0771,32.0771,13200.0
2014-05-22 11:55:00,43.98,43.98,43.97,43.97,3300.0,32.0844,32.0844,32.0771,32.0771,3300.0
2014-05-22 12:00:00,43.97,43.98,43.96,43.97,11500.0,32.0771,32.0844,32.0698,32.0771,11500.0
2014-05-22 12:05:00,43.96,43.97,43.95,43.96,10300.0,32.0698,32.0771,32.0625,32.0698,10300.0
2014-05-22 12:10:00,43.96,43.96,43.95,43.95,10200.0,32.0698,32.0698,32.0625,32.0625,10200.0
2014-05-22 12:15:00,43.95,43.97,43.95,43.97,13600.0,32.0625,32.0771,32.0625,32.0771,13600.0
2014-05-22 12:20:00,43.96,43.97,43.96,43.96,2000.0,32.0698,32.0771,32.0698,32.0698,2000.0
2014-05-22 12:25:00,43.96,44.01,43.96,44.01,20300.0,32.0698,32.1063,32.0698,32.1063,20300.0
2014-05-22 12:30:00,44.01,44.02,43.98,43.98,27200.0,32.1063,32.1136,32.0844,32.0844,27200.0
2014-05-22 12:35:00,43.98,44.0,43.96,43.96,13000.0,32.0844,32.099,32.0698,32.0698,13000.0
2014-05-22 12:40:00,43.97,43.97,43.92,43.93,18100.0,32.0771,32.0771,32.0406,32.0479,18100.0
2014-05-22 12:45:00,43.93,43.94,43.9,43.9,12400.0,32.0479,32.0552,32.026,32.026,12400.0
2014-05-22 12:50:00,43.9,43.91,43.88,43.88,5100.0,32.026,32.0333,32.0114,32.0114,5100.0
2014-05-22 12:55:00,43.88,43.88,43.86,43.88,8400.0,32.0114,32.0114,31.9968,32.0114,8400.0
2014-05-22 13:00:00,43.88,43.9,43.88,43.9,13300.0,32.0114,32.026,32.0114,32.026,13300.0
2014-05-22 13:05:00,43.91,43.91,43.88,43.88,11100.0,32.0333,32.0333,32.0114,32.0114,11100.0
2014-05-22 13:10:00,43.88,43.89,43.85,43.86,6800.0,32.0114,32.0187,31.9895,31.9968,6800.0
2014-05-22 13:15:00,43.85,43.86,43.84,43.86,14400.0,31.9895,31.9968,31.9822,31.9968,14400.0
2014-05-22 13:20:00,43.86,43.86,43.82,43.83,8400.0,31.9968,31.9968,31.9677,31.975,8400.0
2014-05-22 13:25:00,43.83,43.86,43.81,43.85,12100.0,31.975,31.9968,31.9604,31.9895,12100.0
2014-05-22 13:30:00,43.85,43.86,43.84,43.84,11400.0,31.9895,31.9968,31.9822,31.9822,11400.0
2014-05-22 13:35:00,43.84,43.86,43.84,43.84,7600.0,31.9822,31.9968,31.9822,31.9822,7600.0
2014-05-22 13:40:00,43.84,43.85,43.83,43.83,4200.0,31.9822,31.9895,31.975,31.975,4200.0
2014-05-22 13:45:00,43.83,43.84,43.83,43.83,2900.0,31.975,31.9822,31.975,31.975,2900.0
2014-05-22 13:50:00,43.83,43.84,43.82,43.84,10600.0,31.975,31.9822,31.9677,31.9822,10600.0
2014-05-22 13:55:00,43.84,43.84,43.79,43.79,23200.0,31.9822,31.9822,31.9458,31.9458,23200.0
2014-05-22 14:00:00,43.79,43.8,43.79,43.8,9300.0,31.9458,31.9531,31.9458,31.9531,9300.0
2014-05-22 14:05:00,43.79,43.81,43.78,43.79,18300.0,31.9458,31.9604,31.9385,31.9458,18300.0
2014-05-22 14:10:00,43.78,43.8,43.78,43.8,27500.0,31.9385,31.9531,31.9385,31.9531,27500.0
2014-05-22 14:15:00,43.8,43.8,43.74,43.74,20000.0,31.9531,31.9531,31.9093,31.9093,20000.0
2014-05-22 14:20:00,43.74,43.75,43.73,43.73,10200.0,31.9093,31.9166,31.902,31.902,10200.0
2014-05-22 14:25:00,43.73,43.73,43.73,43.73,3200.0,31.902,31.902,31.902,31.902,3200.0
2014-05-22 14:30:00,43.73,43.74,43.73,43.73,6900.0,31.902,31.9093,31.902,31.902,6900.0
2014-05-22 14:35:00,43.73,43.73,43.73,43.73,8800.0,31.902,31.902,31.902,31.902,8800.0
2014-05-22 14:40:00,43.73,43.74,43.73,43.73,6500.0,31.902,31.9093,31.902,31.902,6500.0
2014-05-22 14:45:00,43.73,43.79,43.73,43.79,19900.0,31.902,31.9458,31.902,31.9458,19900.0
2014-05-22 14:50:00,43.79,43.8,43.77,43.77,18900.0,31.9458,31.9531,31.9312,31.9312,18900.0
2014-05-22 14:55:00,43.77,43.79,43.77,43.78,9100.0,31.9312,31.9458,31.9312,31.9385,9100.0
2014-05-22 15:00:00,43.78,43.78,43.75,43.75,8400.0,31.9385,31.9385,31.9166,31.9166,8400.0
2014-05-22 15:05:00,43.75,43.75,43.72,43.72,15000.0,31.9166,31.9166,31.8947,31.8947,15000.0
2014-05-22 15:10:00,43.72,43.73,43.71,43.72,7700.0,31.8947,31.902,31.8874,31.8947,7700.0
2014-05-22 15:15:00,43.71,43.73,43.7,43.71,23300.0,31.8874,31.902,31.8801,31.8874,23300.0
2014-05-22 15:20:00,43.72,43.72,43.7,43.71,8700.0,31.8947,31.8947,31.8801,31.8874,8700.0
2014-05-22 15:25:00,43.71,43.71,43.67,43.67,27900.0,31.8874,31.8874,31.8582,31.8582,27900.0
2014-05-22 15:30:00,43.66,43.67,43.64,43.65,34000.0,31.8509,31.8582,31.8363,31.8436,34000.0
2014-05-22 15:35:00,43.66,43.68,43.65,43.67,19300.0,31.8509,31.8655,31.8436,31.8582,19300.0
2014-05-22 15:40:00,43.67,43.7,43.65,43.65,40400.0,31.8582,31.8801,31.8436,31.8436,40400.0
2014-05-22 15:45:00,43.65,43.65,43.61,43.63,42500.0,31.8436,31.8436,31.8145,31.829,42500.0
2014-05-22 15:50:00,43.63,43.64,43.63,43.64,19200.0,31.829,31.8363,31.829,31.8363,19200.0
2014-05-22 15:55:00,43.63,43.67,43.63,43.66,87800.0,31.829,31.8582,31.829,31.8509,87800.0
2014-05-23 09:30:00,43.7,43.85,43.67,43.84,32100.0,31.8801,31.9895,31.8582,31.9822,32100.0
2014-05-23 09:35:00,43.84,43.84,43.74,43.8,29300.0,31.9822,31.9822,31.9093,31.9531,29300.0
2014-05-23 09:40:00,43.8,43.84,43.74,43.8,30700.0,31.9531,31.9822,31.9093,31.9531,30700.0
2014-05-23 09:45:00,43.8,43.8,43.69,43.72,36200.0,31.9531,31.9531,31.8728,31.8947,36200.0
2014-05-23 09:50:00,43.73,43.79,43.72,43.77,10200.0,31.902,31.9458,31.8947,31.9312,10200.0
2014-05-23 09:55:00,43.77,43.78,43.7,43.7,4400.0,31.9312,31.9385,31.8801,31.8801,4400.0
2014-05-23 10:00:00,43.72,43.77,43.72,43.75,16500.0,31.8947,31.9312,31.8947,31.9166,16500.0
2014-05-23 10:05:00,43.76,43.78,43.74,43.75,10700.0,31.9239,31.9385,31.9093,31.9166,10700.0
2014-05-23 10:10:00,43.76,43.78,43.74,43.78,10400.0,31.9239,31.9385,31.9093,31.9385,10400.0
2014-05-23 10:15:00,43.78,43.8,43.77,43.78,5500.0,31.9385,31.9531,31.9312,31.9385,5500.0
2014-05-23 10:20:00,43.78,43.82,43.78,43.81,6900.0,31.9385,31.9677,31.9385,31.9604,6900.0
2014-05-23 10:25:00,43.82,43.87,43.79,43.81,26000.0,31.9677,32.0041,31.9458,31.9604,26000.0
2014-05-23 10:30:00,43.82,43.84,43.81,43.83,7400.0,31.9677,31.9822,31.9604,31.975,7400.0
2014-05-23 10:35:00,43.84,43.84,43.77,43.77,124300.0,31.9822,31.9822,31.9312,31.9312,124300.0
2014-05-23 10:40:00,43.78,43.78,43.73,43.73,34200.0,31.9385,31.9385,31.902,31.902,34200.0
2014-05-23 10:45:00,43.73,43.73,43.66,43.69,25400.0,31.902,31.902,31.8509,31.8728,25400.0
2014-05-23 10:50:00,43.7,43.7,43.66,43.66,5200.0,31.8801,31.8801,31.8509,31.8509,5200.0
2014-05-23 10:55:00,43.65,43.68,43.65,43.67,4900.0,31.8436,31.8655,31.8436,31.8582,4900.0
2014-05-23 11:00:00,43.68,43.68,43.65,43.65,16800.0,31.8655,31.8655,31.8436,31.8436,16800.0
2014-05-23 11:05:00,43.65,43.65,43.6,43.6,30500.0,31.8436,31.8436,31.8072,31.8072,30500.0
2014-05-23 11:10:00,43.61,43.64,43.6,43.63,21300.0,31.8145,31.8363,31.8072,31.829,21300.0
2014-05-23 11:15:00,43.63,43.65,43.61,43.64,29900.0,31.829,31.8436,31.8145,31.8363,29900.0
2014-05-23 11:20:00,43.64,43.66,43.63,43.65,20800.0,31.8363,31.8509,31.829,31.8436,20800.0
2014-05-23 11:25:00,43.66,43.67,43.65,43.67,24700.0,31.8509,31.8582,31.8436,31.8582,24700.0
2014-05-23 11:30:00,43.67,43.67,43.64,43.64,11500.0,31.8582,31.8582,31.8363,31.8363,11500.0
2014-05-23 11:35:00,43.65,43.66,43.64,43.65,4800.0,31.8436,31.8509,31.8363,31.8436,4800.0
2014-05-23 11:40:00,43.65,43.66,43.62,43.62,11600.0,31.8436,31.8509,31.8218,31.8218,11600.0
2014-05-23 11:45:00,43.62,43.63,43.62,43.63,4300.0,31.8218,31.829,31.8218,31.829,4300.0
2014-05-23 11:50:00,43.63,43.63,43.62,43.62,3200.0,31.829,31.829,31.8218,31.8218,3200.0
2014-05-23 11:55:00,43.62,43.63,43.61,43.61,8000.0,31.8218,31.829,31.8145,31.8145,8000.0
2014-05-23 12:00:00,43.62,43.65,43.61,43.65,10300.0,31.8218,31.8436,31.8145,31.8436,10300.0
2014-05-23 12:05:00,43.65,43.67,43.64,43.66,13800.0,31.8436,31.8582,31.8363,31.8509,13800.0
2014-05-23 12:10:00,43.66,43.66,43.64,43.65,5600.0,31.8509,31.8509,31.8363,31.8436,5600.0
2014-05-23 12:15:00,43.64,43.65,43.62,43.62,7600.0,31.8363,31.8436,31.8218,31.8218,7600.0
2014-05-23 12:20:00,43.62,43.63,43.61,43.61,5200.0,31.8218,31.829,31.8145,31.8145,5200.0
2014-05-23 12:25:00,43.6,43.61,43.57,43.58,10600.0,31.8072,31.8145,31.7853,31.7926,10600.0
2014-05-23 12:30:00,43.59,43.61,43.59,43.6,14000.0,31.7999,31.8145,31.7999,31.8072,14000.0
2014-05-23 12:35:00,43.6,43.61,43.57,43.57,9800.0,31.8072,31.8145,31.7853,31.7853,9800.0
2014-05-23 12:40:00,43.57,43.59,43.57,43.57,11400.0,31.7853,31.7999,31.7853,31.7853,11400.0
2014-05-23 12:45:00,43.57,43.58,43.54,43.55,29000.0,31.7853,31.7926,31.7634,31.7707,29000.0
2014-05-23 12:50:00,43.55,43.56,43.54,43.55,16500.0,31.7707,31.778,31.7634,31.7707,16500.0
2014-05-23 12:55:00,43.55,43.56,43.55,43.55,2500.0,31.7707,31.778,31.7707,31.7707,2500.0
2014-05-23 13:00:00,43.56,43.57,43.55,43.57,9400.0,31.778,31.7853,31.7707,31.7853,9400.0
2014-05-23 13:05:00,43.57,43.57,43.56,43.57,6600.0,31.7853,31.7853,31.778,31.7853,6600.0
2014-05-23 13:10:00,43.57,43.57,43.55,43.55,12000.0,31.7853,31.7853,31.7707,31.7707,12000.0
2014-05-23 13:15:00,43.56,43.56,43.54,43.54,6400.0,31.778,31.778,31.7634,31.7634,6400.0
2014-05-23 13:20:00,43.54,43.55,43.49,43.49,38500.0,31.7634,31.7707,31.7269,31.7269,38500.0
2014-05-23 13:25:00,43.5,43.51,43.49,43.5,20400.0,31.7342,31.7415,31.7269,31.7342,20400.0
2014-05-23 13:30:00,43.5,43.51,43.48,43.48,49000.0,31.7342,31.7415,31.7196,31.7196,49000.0
2014-05-23 13:35:00,43.49,43.5,43.48,43.48,18400.0,31.7269,31.7342,31.7196,31.7196,18400.0
2014-05-23 13:40:00,43.49,43.49,43.48,43.48,3800.0,31.7269,31.7269,31.7196,31.7196,3800.0
2014-05-23 13:45:00,43.48,43.5,43.48,43.5,12600.0,31.7196,31.7342,31.7196,31.7342,12600.0
2014-05-23 13:50:00,43.49,43.49,43.4,43.41,66600.0,31.7269,31.7269,31.6613,31.6686,66600.0
2014-05-23 13:55:00,43.4,43.43,43.4,43.43,19000.0,31.6613,31.6831,31.6613,31.6831,19000.0
2014-05-23 14:00:00,43.43,43.44,43.38,43.41,63200.0,31.6831,31.6904,31.6467,31.6686,63200.0
2014-05-23 14:05:00,43.42,43.45,43.41,43.45,13800.0,31.6758,31.6977,31.6686,31.6977,13800.0
2014-05-23 14:10:00,43.45,43.47,43.42,43.44,70100.0,31.6977,31.7123,31.6758,31.6904,70100.0
2014-05-23 14:15:00,43.45,43.45,43.42,43.42,15000.0,31.6977,31.6977,31.6758,31.6758,15000.0
2014-05-23 14:20:00,43.43,43.51,43.42,43.51,18700.0,31.6831,31.7415,31.6758,31.7415,18700.0
2014-05-23 14:25:00,43.51,43.53,43.5,43.53,6700.0,31.7415,31.7561,31.7342,31.7561,6700.0
2014-05-23 14:30:00,43.53,43.53,43.52,43.53,10100.0,31.7561,31.7561,31.7488,31.7561,10100.0
2014-05-23 14:35:00,43.52,43.53,43.52,43.53,4900.0,31.7488,31.7561,31.7488,31.7561,4900.0
2014-05-23 14:40:00,43.52,43.54,43.52,43.54,11100.0,31.7488,31.7634,31.7488,31.7634,11100.0
2014-05-23 14:45:00,43.54,43.54,43.53,43.53,7700.0,31.7634,31.7634,31.7561,31.7561,7700.0
2014-05-23 14:50:00,43.53,43.55,43.53,43.55,11000.0,31.7561,31.7707,31.7561,31.7707,11000.0
2014-05-23 14:55:00,43.55,43.55,43.54,43.55,11200.0,31.7707,31.7707,31.7634,31.7707,11200.0
2014-05-23 15:00:00,43.55,43.56,43.55,43.55,6700.0,31.7707,31.778,31.7707,31.7707,6700.0
2014-05-23 15:05:00,43.55,43.56,43.55,43.55,5600.0,31.7707,31.778,31.7707,31.7707,5600.0
2014-05-23 15:10:00,43.56,43.57,43.55,43.57,20900.0,31.778,31.7853,31.7707,31.7853,20900.0
2014-05-23 15:15:00,43.57,43.57,43.56,43.56,8900.0,31.7853,31.7853,31.778,31.778,8900.0
2014-05-23 15:20:00,43.56,43.57,43.56,43.57,8400.0,31.778,31.7853,31.778,31.7853,8400.0
2014-05-23 15:25:00,43.57,43.58,43.57,43.58,18300.0,31.7853,31.7926,31.7853,31.7926,18300.0
2014-05-23 15:30:00,43.57,43.59,43.57,43.59,15500.0,31.7853,31.7999,31.7853,31.7999,15500.0
2014-05-23 15:35:00,43.59,43.59,43.55,43.55,58300.0,31.7999,31.7999,31.7707,31.7707,58300.0
2014-05-23 15:40:00,43.55,43.58,43.55,43.58,44000.0,31.7707,31.7926,31.7707,31.7926,44000.0
2014-05-23 15:45:00,43.58,43.59,43.58,43.58,57700.0,31.7926,31.7999,31.7926,31.7926,57700.0
2014-05-23 15:50:00,43.58,43.59,43.56,43.56,56300.0,31.7926,31.7999,31.778,31.778,56300.0
2014-05-23 15:55:00,43.57,43.58,43.56,43.57,60200.0,31.7853,31.7926,31.778,31.7853,60200.0
2014-05-27 09:30:00,43.65,43.94,43.62,43.9,84600.0,31.8436,32.0552,31.8218,32.026,84600.0
2014-05-27 09:35:00,43.9,43.95,43.89,43.93,25700.0,32.026,32.0625,32.0187,32.0479,25700.0
2014-05-27 09:40:00,43.94,43.98,43.91,43.91,28400.0,32.0552,32.0844,32.0333,32.0333,28400.0
2014-05-27 09:45:00,43.91,43.94,43.88,43.89,21800.0,32.0333,32.0552,32.0114,32.0187,21800.0
2014-05-27 09:50:00,43.89,43.99,43.89,43.99,33300.0,32.0187,32.0917,32.0187,32.0917,33300.0
2014-05-27 09:55:00,43.99,44.0,43.91,43.91,10300.0,32.0917,32.099,32.0333,32.0333,10300.0
2014-05-27 10:00:00,43.91,44.02,43.91,44.02,20100.0,32.0333,32.1136,32.0333,32.1136,20100.0
2014-05-27 10:05:00,44.03,44.11,44.02,44.08,34500.0,32.1209,32.1792,32.1136,32.1573,34500.0
2014-05-27 10:10:00,44.08,44.14,44.06,44.1,56500.0,32.1573,32.2011,32.1427,32.1719,56500.0
2014-05-27 10:15:00,44.11,44.23,44.1,44.2,40200.0,32.1792,32.2668,32.1719,32.2449,40200.0
2014-05-27 10:20:00,44.2,44.24,44.18,44.24,19200.0,32.2449,32.2741,32.2303,32.2741,19200.0
2014-05-27 10:25:00,44.24,44.27,44.24,44.26,37900.0,32.2741,32.2959,32.2741,32.2886,37900.0
2014-05-27 10:30:00,44.26,44.33,44.22,44.31,97700.0,32.2886,32.3397,32.2595,32.3251,97700.0
2014-05-27 10:35:00,44.3,44.31,44.28,44.29,30100.0,32.3178,32.3251,32.3032,32.3105,30100.0
2014-05-27 10:40:00,44.28,44.29,44.23,44.25,30800.0,32.3032,32.3105,32.2668,32.2814,30800.0
2014-05-27 10:45:00,44.26,44.27,44.25,44.27,12600.0,32.2886,32.2959,32.2814,32.2959,12600.0
2014-05-27 10:50:00,44.26,44.27,44.25,44.26,13100.0,32.2886,32.2959,32.2814,32.2886,13100.0
2014-05-27 10:55:00,44.26,44.3,44.26,44.29,22700.0,32.2886,32.3178,32.2886,32.3105,22700.0
2014-05-27 11:00:00,44.29,44.3,44.28,44.28,24900.0,32.3105,32.3178,32.3032,32.3032,24900.0
2014-05-27 11:05:00,44.28,44.3,44.28,44.29,24800.0,32.3032,32.3178,32.3032,32.3105,24800.0
2014-05-27 11:10:00,44.29,44.29,44.26,44.26,10200.0,32.3105,32.3105,32.2886,32.2886,10200.0
2014-05-27 11:15:00,44.26,44.28,44.26,44.28,8400.0,32.2886,32.3032,32.2886,32.3032,8400.0
2014-05-27 11:20:00,44.28,44.28,44.24,44.25,17600.0,32.3032,32.3032,32.2741,32.2814,17600.0
2014-05-27 11:25:00,44.25,44.25,44.22,44.22,20700.0,32.2814,32.2814,32.2595,32.2595,20700.0
2014-05-27 11:30:00,44.22,44.24,44.22,44.23,9800.0,32.2595,32.2741,32.2595,32.2668,9800.0
2014-05-27 11:35:00,44.22,44.24,44.21,44.24,19100.0,32.2595,32.2741,32.2522,32.2741,19100.0
2014-05-27 11:40:00,44.24,44.25,44.22,44.22,14500.0,32.2741,32.2814,32.2595,32.2595,14500.0
2014-05-27 11:45:00,44.23,44.24,44.2,44.21,6700.0,32.2668,32.2741,32.2449,32.2522,6700.0
2014-05-27 11:50:00,44.21,44.22,44.2,44.21,7000.0,32.2522,32.2595,32.2449,32.2522,7000.0
2014-05-27 11:55:00,44.21,44.22,44.2,44.21,5000.0,32.2522,32.2595,32.2449,32.2522,5000.0
2014-05-27 12:00:00,44.2,44.21,44.18,44.2,32500.0,32.2449,32.2522,32.2303,32.2449,32500.0
2014-05-27 12:05:00,44.19,44.22,44.19,44.19,35300.0,32.2376,32.2595,32.2376,32.2376,35300.0
2014-05-27 12:10:00,44.2,44.24,44.19,44.2,14800.0,32.2449,32.2741,32.2376,32.2449,14800.0
2014-05-27 12:15:00,44.2,44.22,44.19,44.21,13200.0,32.2449,32.2595,32.2376,32.2522,13200.0
2014-05-27 12:20:00,44.22,44.22,44.2,44.2,13300.0,32.2595,32.2595,32.2449,32.2449,13300.0
2014-05-27 12:25:00,44.2,44.21,44.17,44.18,7700.0,32.2449,32.2522,32.223,32.2303,7700.0
2014-05-27 12:30:00,44.18,44.21,44.17,44.21,30700.0,32.2303,32.2522,32.223,32.2522,30700.0
2014-05-27 12:35:00,44.2,44.25,44.2,44.24,21800.0,32.2449,32.2814,32.2449,32.2741,21800.0
2014-05-27 12:40:00,44.24,44.25,44.19,44.21,16300.0,32.2741,32.2814,32.2376,32.2522,16300.0
2014-05-27 12:45:00,44.22,44.24,44.21,44.22,17000.0,32.2595,32.2741,32.2522,32.2595,17000.0
2014-05-27 12:50:00,44.22,44.22,44.21,44.21,9000.0,32.2595,32.2595,32.2522,32.2522,9000.0
2014-05-27 12:55:00,44.21,44.23,44.21,44.23,19100.0,32.2522,32.2668,32.2522,32.2668,19100.0
2014-05-27 13:00:00,44.23,44.26,44.23,44.24,23500.0,32.2668,32.2886,32.2668,32.2741,23500.0
2014-05-27 13:05:00,44.24,44.28,44.24,44.28,16900.0,32.2741,32.3032,32.2741,32.3032,16900.0
2014-05-27 13:10:00,44.28,44.28,44.23,44.25,20100.0,32.3032,32.3032,32.2668,32.2814,20100.0
2014-05-27 13:15:00,44.25,44.26,44.22,44.24,15000.0,32.2814,32.2886,32.2595,32.2741,15000.0
2014-05-27 13:20:00,44.25,44.27,44.24,44.25,14800.0,32.2814,32.2959,32.2741,32.2814,14800.0
2014-05-27 13:25:00,44.26,44.26,44.24,44.25,10300.0,32.2886,32.2886,32.2741,32.2814,10300.0
2014-05-27 13:30:00,44.25,44.26,44.24,44.25,13200.0,32.2814,32.2886,32.2741,32.2814,13200.0
2014-05-27 13:35:00,44.25,44.27,44.25,44.25,15400.0,32.2814,32.2959,32.2814,32.2814,15400.0
2014-05-27 13:40:00,44.25,44.26,44.21,44.22,16000.0,32.2814,32.2886,32.2522,32.2595,16000.0
2014-05-27 13:45:00,44.22,44.24,44.22,44.23,7000.0,32.2595,32.2741,32.2595,32.2668,7000.0
2014-05-27 13:50:00,44.23,44.24,44.18,44.19,24900.0,32.2668,32.2741,32.2303,32.2376,24900.0
2014-05-27 13:55:00,44.19,44.21,44.18,44.21,8400.0,32.2376,32.2522,32.2303,32.2522,8400.0
2014-05-27 14:00:00,44.21,44.21,44.2,44.2,8700.0,32.2522,32.2522,32.2449,32.2449,8700.0
2014-05-27 14:05:00,44.2,44.22,44.2,44.22,11900.0,32.2449,32.2595,32.2449,32.2595,11900.0
2014-05-27 14:10:00,44.22,44.23,44.21,44.23,7300.0,32.2595,32.2668,32.2522,32.2668,7300.0
2014-05-27 14:15:00,44.22,44.25,44.22,44.25,12500.0,32.2595,32.2814,32.2595,32.2814,12500.0
2014-05-27 14:20:00,44.25,44.25,44.22,44.23,10600.0,32.2814,32.2814,32.2595,32.2668,10600.0
2014-05-27 14:25:00,44.23,44.24,44.22,44.23,9100.0,32.2668,32.2741,32.2595,32.2668,9100.0
2014-05-27 14:30:00,44.22,44.23,44.2,44.21,8500.0,32.2595,32.2668,32.2449,32.2522,8500.0
2014-05-27 14:35:00,44.21,44.22,44.2,44.2,16500.0,32.2522,32.2595,32.2449,32.2449,16500.0
2014-05-27 14:40:00,44.2,44.22,44.2,44.21,18400.0,32.2449,32.2595,32.2449,32.2522,18400.0
2014-05-27 14:45:00,44.2,44.23,44.2,44.23,11900.0,32.2449,32.2668,32.2449,32.2668,11900.0
2014-05-27 14:50:00,44.23,44.24,44.22,44.23,16200.0,32.2668,32.2741,32.2595,32.2668,16200.0
2014-05-27 14:55:00,44.23,44.23,44.23,44.23,2100.0,32.2668,32.2668,32.2668,32.2668,2100.0
2014-05-27 15:00:00,44.23,44.28,44.23,44.28,21000.0,32.2668,32.3032,32.2668,32.3032,21000.0
2014-05-27 15:05:00,44.27,44.28,44.26,44.27,19700.0,32.2959,32.3032,32.2886,32.2959,19700.0
2014-05-27 15:10:00,44.27,44.28,44.27,44.27,3700.0,32.2959,32.3032,32.2959,32.2959,3700.0
2014-05-27 15:15:00,44.27,44.3,44.27,44.29,22500.0,32.2959,32.3178,32.2959,32.3105,22500.0
2014-05-27 15:20:00,44.28,44.29,44.28,44.28,8100.0,32.3032,32.3105,32.3032,32.3032,8100.0
2014-05-27 15:25:00,44.28,44.31,44.28,44.31,26100.0,32.3032,32.3251,32.3032,32.3251,26100.0
2014-05-27 15:30:00,44.3,44.31,44.28,44.29,40700.0,32.3178,32.3251,32.3032,32.3105,40700.0
2014-05-27 15:35:00,44.28,44.31,44.28,44.31,30000.0,32.3032,32.3251,32.3032,32.3251,30000.0
2014-05-27 15:40:00,44.3,44.35,44.3,44.35,41900.0,32.3178,32.3543,32.3178,32.3543,41900.0
2014-05-27 15:45:00,44.35,44.36,44.34,44.34,59800.0,32.3543,32.3616,32.347,32.347,59800.0
2014-05-27 15:50:00,44.34,44.35,44.32,44.33,64300.0,32.347,32.3543,32.3324,32.3397,64300.0
2014-05-27 15:55:00,44.32,44.33,44.31,44.31,139200.0,32.3324,32.3397,32.3251,32.3251,139200.0
2014-05-28 09:30:00,44.32,44.53,44.28,44.51,57400.0,32.3324,32.4856,32.3032,32.471,57400.0
2014-05-28 09:35:00,44.5,44.55,44.44,44.47,24300.0,32.4637,32.5002,32.42,32.4418,24300.0
2014-05-28 09:40:00,44.46,44.46,44.32,44.35,30000.0,32.4346,32.4346,32.3324,32.3543,30000.0
2014-05-28 09:45:00,44.35,44.41,44.32,44.39,19900.0,32.3543,32.3981,32.3324,32.3835,19900.0
2014-05-28 09:50:00,44.39,44.43,44.39,44.43,11800.0,32.3835,32.4127,32.3835,32.4127,11800.0
2014-05-28 09:55:00,44.43,44.43,44.37,44.41,24200.0,32.4127,32.4127,32.3689,32.3981,24200.0
2014-05-28 10:00:00,44.37,44.37,44.31,44.32,18000.0,32.3689,32.3689,32.3251,32.3324,18000.0
2014-05-28 10:05:00,44.33,44.37,44.33,44.36,30700.0,32.3397,32.3689,32.3397,32.3616,30700.0
2014-05-28 10:10:00,44.36,44.36,44.3,44.32,27200.0,32.3616,32.3616,32.3178,32.3324,27200.0
2014-05-28 10:15:00,44.32,44.35,44.29,44.34,135800.0,32.3324,32.3543,32.3105,32.347,135800.0
2014-05-28 10:20:00,44.35,44.4,44.35,44.39,12800.0,32.3543,32.3908,32.3543,32.3835,12800.0
2014-05-28 10:25:00,44.4,44.41,44.39,44.39,23300.0,32.3908,32.3981,32.3835,32.3835,23300.0
2014-05-28 10:30:00,44.4,44.4,44.34,44.34,12500.0,32.3908,32.3908,32.347,32.347,12500.0
2014-05-28 10:35:00,44.34,44.34,44.29,44.29,8700.0,32.347,32.347,32.3105,32.3105,8700.0
2014-05-28 10:40:00,44.29,44.29,44.25,44.25,11600.0,32.3105,32.3105,32.2814,32.2814,11600.0
2014-05-28 10:45:00,44.25,44.28,44.23,44.28,24200.0,32.2814,32.3032,32.2668,32.3032,24200.0
2014-05-28 10:50:00,44.28,44.29,44.25,44.28,14100.0,32.3032,32.3105,32.2814,32.3032,14100.0
2014-05-28 10:55:00,44.29,44.32,44.29,44.32,14300.0,32.3105,32.3324,32.3105,32.3324,14300.0
2014-05-28 11:00:00,44.32,44.32,44.29,44.3,22600.0,32.3324,32.3324,32.3105,32.3178,22600.0
2014-05-28 11:05:00,44.31,44.36,44.3,44.36,15900.0,32.3251,32.3616,32.3178,32.3616,15900.0
2014-05-28 11:10:00,44.35,44.38,44.34,44.36,26700.0,32.3543,32.3762,32.347,32.3616,26700.0
2014-05-28 11:15:00,44.37,44.37,44.35,44.35,5600.0,32.3689,32.3689,32.3543,32.3543,5600.0
2014-05-28 11:20:00,44.36,44.37,44.33,44.33,13100.0,32.3616,32.3689,32.3397,32.3397,13100.0
2014-05-28 11:25:00,44.33,44.34,44.32,44.33,7600.0,32.3397,32.347,32.3324,32.3397,7600.0
2014-05-28 11:30:00,44.33,44.34,44.31,44.31,4300.0,32.3397,32.347,32.3251,32.3251,4300.0
2014-05-28 11:35:00,44.31,44.33,44.31,44.32,16400.0,32.3251,32.3397,32.3251,32.3324,16400.0
2014-05-28 11:40:00,44.33,44.33,44.29,44.3,7000.0,32.3397,32.3397,32.3105,32.3178,7000.0
2014-05-28 11:45:00,44.3,44.31,44.29,44.29,11800.0,32.3178,32.3251,32.3105,32.3105,11800.0
2014-05-28 11:50:00,44.29,44.31,44.29,44.31,9000.0,32.3105,32.3251,32.3105,32.3251,9000.0
2014-05-28 11:55:00,44.3,44.31,44.29,44.3,11400.0,32.3178,32.3251,32.3105,32.3178,11400.0
2014-05-28 12:00:00,44.29,44.3,44.27,44.27,10400.0,32.3105,32.3178,32.2959,32.2959,10400.0
2014-05-28 12:05:00,44.27,44.3,44.27,44.3,15200.0,32.2959,32.3178,32.2959,32.3178,15200.0
2014-05-28 12:10:00,44.29,44.3,44.27,44.3,17600.0,32.3105,32.3178,32.2959,32.3178,17600.0
2014-05-28 12:15:00,44.3,44.3,44.25,44.25,13100.0,32.3178,32.3178,32.2814,32.2814,13100.0
2014-05-28 12:20:00,44.26,44.26,44.23,44.23,9100.0,32.2886,32.2886,32.2668,32.2668,9100.0
2014-05-28 12:25:00,44.22,44.25,44.22,44.24,9100.0,32.2595,32.2814,32.2595,32.2741,9100.0
2014-05-28 12:30:00,44.24,44.25,44.23,44.23,4200.0,32.2741,32.2814,32.2668,32.2668,4200.0
2014-05-28 12:35:00,44.23,44.23,44.22,44.22,6300.0,32.2668,32.2668,32.2595,32.2595,6300.0
2014-05-28 12:40:00,44.22,44.24,44.21,44.24,10700.0,32.2595,32.2741,32.2522,32.2741,10700.0
2014-05-28 12:45:00,44.24,44.25,44.23,44.25,5400.0,32.2741,32.2814,32.2668,32.2814,5400.0
2014-05-28 12:50:00,44.24,44.25,44.24,44.24,2600.0,32.2741,32.2814,32.2741,32.2741,2600.0
2014-05-28 12:55:00,44.25,44.25,44.23,44.25,10200.0,32.2814,32.2814,32.2668,32.2814,10200.0
2014-05-28 13:00:00,44.24,44.25,44.24,44.24,1900.0,32.2741,32.2814,32.2741,32.2741,1900.0
2014-05-28 13:05:00,44.24,44.25,44.24,44.25,1800.0,32.2741,32.2814,32.2741,32.2814,1800.0
2014-05-28 13:10:00,44.25,44.25,44.23,44.24,8500.0,32.2814,32.2814,32.2668,32.2741,8500.0
2014-05-28 13:15:00,44.25,44.26,44.25,44.25,8900.0,32.2814,32.2886,32.2814,32.2814,8900.0
2014-05-28 13:20:00,44.26,44.28,44.24,44.28,13400.0,32.2886,32.3032,32.2741,32.3032,13400.0
2014-05-28 13:25:00,44.27,44.27,44.26,44.26,9700.0,32.2959,32.2959,32.2886,32.2886,9700.0
2014-05-28 13:30:00,44.27,44.29,44.27,44.27,15400.0,32.2959,32.3105,32.2959,32.2959,15400.0
2014-05-28 13:35:00,44.28,44.28,44.26,44.26,9100.0,32.3032,32.3032,32.2886,32.2886,9100.0
2014-05-28 13:40:00,44.26,44.28,44.25,44.28,17900.0,32.2886,32.3032,32.2814,32.3032,17900.0
2014-05-28 13:45:00,44.28,44.29,44.25,44.25,27500.0,32.3032,32.3105,32.2814,32.2814,27500.0
2014-05-28 13:50:00,44.25,44.28,44.24,44.28,23000.0,32.2814,32.3032,32.2741,32.3032,23000.0
2014-05-28 13:55:00,44.29,44.3,44.27,44.28,34500.0,32.3105,32.3178,32.2959,32.3032,34500.0
2014-05-28 14:00:00,44.28,44.33,44.28,44.31,22400.0,32.3032,32.3397,32.3032,32.3251,22400.0
2014-05-28 14:05:00,44.3,44.31,44.29,44.3,12600.0,32.3178,32.3251,32.3105,32.3178,12600.0
2014-05-28 14:10:00,44.29,44.31,44.29,44.3,9200.0,32.3105,32.3251,32.3105,32.3178,9200.0
2014-05-28 14:15:00,44.31,44.33,44.3,44.32,13300.0,32.3251,32.3397,32.3178,32.3324,13300.0
2014-05-28 14:20:00,44.32,44.34,44.31,44.34,21400.0,32.3324,32.347,32.3251,32.347,21400.0
2014-05-28 14:25:00,44.34,44.34,44.32,44.33,6100.0,32.347,32.347,32.3324,32.3397,6100.0
2014-05-28 14:30:00,44.33,44.33,44.29,44.29,14000.0,32.3397,32.3397,32.3105,32.3105,14000.0
2014-05-28 14:35:00,44.29,44.32,44.29,44.32,11800.0,32.3105,32.3324,32.3105,32.3324,11800.0
2014-05-28 14:40:00,44.31,44.31,44.3,44.3,8900.0,32.3251,32.3251,32.3178,32.3178,8900.0
2014-05-28 14:45:00,44.3,44.34,44.3,44.32,24500.0,32.3178,32.347,32.3178,32.3324,24500.0
2014-05-28 14:50:00,44.32,44.34,44.3,44.3,45300.0,32.3324,32.347,32.3178,32.3178,45300.0
2014-05-28 14:55:00,44.3,44.32,44.3,44.31,20000.0,32.3178,32.3324,32.3178,32.3251,20000.0
2014-05-28 15:00:00,44.31,44.35,44.31,44.34,20700.0,32.3251,32.3543,32.3251,32.347,20700.0
2014-05-28 15:05:00,44.34,44.34,44.33,44.34,11100.0,32.347,32.347,32.3397,32.347,11100.0
2014-05-28 15:10:00,44.34,44.34,44.33,44.34,8300.0,32.347,32.347,32.3397,32.347,8300.0
2014-05-28 15:15:00,44.33,44.34,44.33,44.34,12600.0,32.3397,32.347,32.3397,32.347,12600.0
2014-05-28 15:20:00,44.34,44.34,44.33,44.34,14200.0,32.347,32.347,32.3397,32.347,14200.0
2014-05-28 15:25:00,44.33,44.34,44.33,44.33,12900.0,32.3397,32.347,32.3397,32.3397,12900.0
2014-05-28 15:30:00,44.33,44.35,44.33,44.34,28100.0,32.3397,32.3543,32.3397,32.347,28100.0
2014-05-28 15:35:00,44.34,44.35,44.34,44.34,18200.0,32.347,32.3543,32.347,32.347,18200.0
2014-05-28 15:40:00,44.34,44.35,44.34,44.34,32100.0,32.347,32.3543,32.347,32.347,32100.0
2014-05-28 15:45:00,44.34,44.34,44.33,44.33,26400.0,32.347,32.347,32.3397,32.3397,26400.0
2014-05-28 15:50:00,44.33,44.34,44.28,44.3,56000.0,32.3397,32.347,32.3032,32.3178,56000.0
2014-05-28 15:55:00,44.29,44.31,44.28,44.29,143900.0,32.3105,32.3251,32.3032,32.3105,143900.0
2014-05-29 09:30:00,44.39,44.52,44.37,44.51,44300.0,32.3835,32.4783,32.3689,32.471,44300.0
2014-05-29 09:35:00,44.55,44.55,44.43,44.48,17800.0,32.5002,32.5002,32.4127,32.4491,17800.0
2014-05-29 09:40:00,44.49,44.49,44.39,44.43,17500.0,32.4564,32.4564,32.3835,32.4127,17500.0
2014-05-29 09:45:00,44.43,44.53,44.43,44.53,44700.0,32.4127,32.4856,32.4127,32.4856,44700.0
2014-05-29 09:50:00,44.52,44.53,44.43,44.45,11100.0,32.4783,32.4856,32.4127,32.4273,11100.0
2014-05-29 09:55:00,44.45,44.49,44.44,44.46,22100.0,32.4273,32.4564,32.42,32.4346,22100.0
2014-05-29 10:00:00,44.46,44.5,44.45,44.46,13000.0,32.4346,32.4637,32.4273,32.4346,13000.0
2014-05-29 10:05:00,44.45,44.48,44.41,44.43,26000.0,32.4273,32.4491,32.3981,32.4127,26000.0
2014-05-29 10:10:00,44.43,44.46,44.39,44.44,34000.0,32.4127,32.4346,32.3835,32.42,34000.0
2014-05-29 10:15:00,44.43,44.44,44.35,44.4,25200.0,32.4127,32.42,32.3543,32.3908,25200.0
2014-05-29 10:20:00,44.4,44.45,44.39,44.44,17200.0,32.3908,32.4273,32.3835,32.42,17200.0
2014-05-29 10:25:00,44.44,44.44,44.36,44.42,106500.0,32.42,32.42,32.3616,32.4054,106500.0
2014-05-29 10:30:00,44.42,44.45,44.39,44.41,67600.0,32.4054,32.4273,32.3835,32.3981,67600.0
2014-05-29 10:35:00,44.41,44.43,44.38,44.41,47600.0,32.3981,32.4127,32.3762,32.3981,47600.0
2014-05-29 10:40:00,44.41,44.43,44.38,44.41,33400.0,32.3981,32.4127,32.3762,32.3981,33400.0
2014-05-29 10:45:00,44.41,44.45,44.4,44.43,35500.0,32.3981,32.4273,32.3908,32.4127,35500.0
2014-05-29 10:50:00,44.44,44.44,44.43,44.43,5400.0,32.42,32.42,32.4127,32.4127,5400.0
2014-05-29 10:55:00,44.43,44.44,44.43,44.44,5900.0,32.4127,32.42,32.4127,32.42,5900.0
2014-05-29 11:00:00,44.44,44.49,44.43,44.48,11900.0,32.42,32.4564,32.4127,32.4491,11900.0
2014-05-29 11:05:00,44.49,44.55,44.48,44.55,23300.0,32.4564,32.5002,32.4491,32.5002,23300.0
2014-05-29 11:10:00,44.55,44.55,44.53,44.54,10400.0,32.5002,32.5002,32.4856,32.4929,10400.0
2014-05-29 11:15:00,44.54,44.55,44.53,44.54,16900.0,32.4929,32.5002,32.4856,32.4929,16900.0
2014-05-29 11:20:00,44.54,44.54,44.52,44.52,5500.0,32.4929,32.4929,32.4783,32.4783,5500.0
2014-05-29 11:25:00,44.53,44.54,44.52,44.54,13100.0,32.4856,32.4929,32.4783,32.4929,13100.0
2014-05-29 11:30:00,44.55,44.55,44.54,44.55,4600.0,32.5002,32.5002,32.4929,32.5002,4600.0
2014-05-29 11:35:00,44.55,44.55,44.51,44.51,17600.0,32.5002,32.5002,32.471,32.471,17600.0
2014-05-29 11:40:00,44.51,44.51,44.5,44.51,4300.0,32.471,32.471,32.4637,32.471,4300.0
2014-05-29 11:45:00,44.51,44.52,44.5,44.52,7800.0,32.471,32.4783,32.4637,32.4783,7800.0
2014-05-29 11:50:00,44.51,44.53,44.51,44.52,9700.0,32.471,32.4856,32.471,32.4783,9700.0
2014-05-29 11:55:00,44.52,44.53,44.52,44.53,4000.0,32.4783,32.4856,32.4783,32.4856,4000.0
2014-05-29 12:00:00,44.52,44.57,44.52,44.57,16200.0,32.4783,32.5148,32.4783,32.5148,16200.0
2014-05-29 12:05:00,44.56,44.63,44.56,44.63,10600.0,32.5075,32.5586,32.5075,32.5586,10600.0
2014-05-29 12:10:00,44.63,44.63,44.59,44.62,5700.0,32.5586,32.5586,32.5294,32.5513,5700.0
2014-05-29 12:15:00,44.62,44.62,44.59,44.61,7600.0,32.5513,32.5513,32.5294,32.544,7600.0
2014-05-29 12:20:00,44.61,44.66,44.61,44.65,14800.0,32.544,32.5805,32.544,32.5732,14800.0
2014-05-29 12:25:00,44.64,44.64,44.62,44.63,8300.0,32.5659,32.5659,32.5513,32.5586,8300.0
2014-05-29 12:30:00,44.62,44.63,44.61,44.62,8300.0,32.5513,32.5586,32.544,32.5513,8300.0
2014-05-29 12:35:00,44.62,44.63,44.62,44.62,2700.0,32.5513,32.5586,32.5513,32.5513,2700.0
2014-05-29 12:40:00,44.62,44.64,44.61,44.64,6300.0,32.5513,32.5659,32.544,32.5659,6300.0
2014-05-29 12:45:00,44.65,44.65,44.64,44.65,7000.0,32.5732,32.5732,32.5659,32.5732,7000.0
2014-05-29 12:50:00,44.66,44.67,44.66,44.66,4700.0,32.5805,32.5878,32.5805,32.5805,4700.0
2014-05-29 12:55:00,44.66,44.67,44.66,44.66,4700.0,32.5805,32.5878,32.5805,32.5805,4700.0
2014-05-29 13:00:00,44.66,44.67,44.66,44.66,4200.0,32.5805,32.5878,32.5805,32.5805,4200.0
2014-05-29 13:05:00,44.66,44.66,44.63,44.64,9900.0,32.5805,32.5805,32.5586,32.5659,9900.0
2014-05-29 13:10:00,44.63,44.64,44.59,44.59,12100.0,32.5586,32.5659,32.5294,32.5294,12100.0
2014-05-29 13:15:00,44.59,44.6,44.59,44.59,3100.0,32.5294,32.5367,32.5294,32.5294,3100.0
2014-05-29 13:20:00,44.59,44.62,44.59,44.6,20200.0,32.5294,32.5513,32.5294,32.5367,20200.0
2014-05-29 13:25:00,44.6,44.61,44.57,44.57,19900.0,32.5367,32.544,32.5148,32.5148,19900.0
2014-05-29 13:30:00,44.57,44.57,44.55,44.56,14600.0,32.5148,32.5148,32.5002,32.5075,14600.0
2014-05-29 13:35:00,44.56,44.58,44.55,44.58,4100.0,32.5075,32.5221,32.5002,32.5221,4100.0
2014-05-29 13:40:00,44.58,44.58,44.55,44.55,12000.0,32.5221,32.5221,32.5002,32.5002,12000.0
2014-05-29 13:45:00,44.56,44.6,44.56,44.58,27200.0,32.5075,32.5367,32.5075,32.5221,27200.0
2014-05-29 13:50:00,44.59,44.6,44.56,44.57,16300.0,32.5294,32.5367,32.5075,32.5148,16300.0
2014-05-29 13:55:00,44.56,44.57,44.55,44.55,13900.0,32.5075,32.5148,32.5002,32.5002,13900.0
2014-05-29 14:00:00,44.55,44.57,44.55,44.57,10700.0,32.5002,32.5148,32.5002,32.5148,10700.0
2014-05-29 14:05:00,44.57,44.58,44.56,44.58,4000.0,32.5148,32.5221,32.5075,32.5221,4000.0
2014-05-29 14:10:00,44.58,44.62,44.58,44.62,10900.0,32.5221,32.5513,32.5221,32.5513,10900.0
2014-05-29 14:15:00,44.62,44.63,44.61,44.62,11500.0,32.5513,32.5586,32.544,32.5513,11500.0
2014-05-29 14:20:00,44.62,44.64,44.61,44.62,11500.0,32.5513,32.5659,32.544,32.5513,11500.0
2014-05-29 14:25:00,44.61,44.62,44.61,44.62,3900.0,32.544,32.5513,32.544,32.5513,3900.0
2014-05-29 14:30:00,44.62,44.63,44.61,44.63,10300.0,32.5513,32.5586,32.544,32.5586,10300.0
2014-05-29 14:35:00,44.63,44.67,44.63,44.66,22900.0,32.5586,32.5878,32.5586,32.5805,22900.0
2014-05-29 14:40:00,44.66,44.67,44.64,44.65,12500.0,32.5805,32.5878,32.5659,32.5732,12500.0
2014-05-29 14:45:00,44.66,44.66,44.64,44.64,10000.0,32.5805,32.5805,32.5659,32.5659,10000.0
2014-05-29 14:50:00,44.65,44.66,44.65,44.65,6600.0,32.5732,32.5805,32.5732,32.5732,6600.0
2014-05-29 14:55:00,44.65,44.66,44.65,44.66,8200.0,32.5732,32.5805,32.5732,32.5805,8200.0
2014-05-29 15:00:00,44.66,44.69,44.65,44.68,21100.0,32.5805,32.6023,32.5732,32.595,21100.0
2014-05-29 15:05:00,44.69,44.69,44.66,44.66,26000.0,32.6023,32.6023,32.5805,32.5805,26000.0
2014-05-29 15:10:00,44.66,44.67,44.63,44.64,23100.0,32.5805,32.5878,32.5586,32.5659,23100.0
2014-05-29 15:15:00,44.64,44.65,44.61,44.61,55300.0,32.5659,32.5732,32.544,32.544,55300.0
2014-05-29 15:20:00,44.61,44.63,44.61,44.63,20100.0,32.544,32.5586,32.544,32.5586,20100.0
2014-05-29 15:25:00,44.63,44.63,44.61,44.62,16600.0,32.5586,32.5586,32.544,32.5513,16600.0
2014-05-29 15:30:00,44.62,44.62,44.61,44.62,12100.0,32.5513,32.5513,32.544,32.5513,12100.0
2014-05-29 15:35:00,44.63,44.64,44.61,44.62,49400.0,32.5586,32.5659,32.544,32.5513,49400.0
2014-05-29 15:40:00,44.62,44.63,44.58,44.59,37200.0,32.5513,32.5586,32.5221,32.5294,37200.0
2014-05-29 15:45:00,44.59,44.61,44.59,44.61,28600.0,32.5294,32.544,32.5294,32.544,28600.0
2014-05-29 15:50:00,44.61,44.63,44.6,44.62,26200.0,32.544,32.5586,32.5367,32.5513,26200.0
2014-05-29 15:55:00,44.62,44.64,44.62,44.62,75400.0,32.5513,32.5659,32.5513,32.5513,75400.0
2014-05-30 09:30:00,44.56,44.64,44.56,44.63,35900.0,32.5075,32.5659,32.5075,32.5586,35900.0
2014-05-30 09:35:00,44.63,44.7,44.63,44.68,14800.0,32.5586,32.6096,32.5586,32.595,14800.0
2014-05-30 09:40:00,44.7,44.75,44.68,44.72,22200.0,32.6096,32.6461,32.595,32.6242,22200.0
2014-05-30 09:45:00,44.72,44.74,44.69,44.72,20600.0,32.6242,32.6388,32.6023,32.6242,20600.0
2014-05-30 09:50:00,44.69,44.73,44.65,44.73,39700.0,32.6023,32.6315,32.5732,32.6315,39700.0
2014-05-30 09:55:00,44.72,44.72,44.67,44.69,8700.0,32.6242,32.6242,32.5878,32.6023,8700.0
2014-05-30 10:00:00,44.71,44.73,44.69,44.72,12300.0,32.6169,32.6315,32.6023,32.6242,12300.0
2014-05-30 10:05:00,44.72,44.74,44.71,44.74,14400.0,32.6242,32.6388,32.6169,32.6388,14400.0
2014-05-30 10:10:00,44.73,44.79,44.73,44.77,41800.0,32.6315,32.6753,32.6315,32.6607,41800.0
2014-05-30 10:15:00,44.75,44.76,44.71,44.73,18300.0,32.6461,32.6534,32.6169,32.6315,18300.0
2014-05-30 10:20:00,44.73,44.73,44.69,44.71,8100.0,32.6315,32.6315,32.6023,32.6169,8100.0
2014-05-30 10:25:00,44.71,44.74,44.71,44.72,7400.0,32.6169,32.6388,32.6169,32.6242,7400.0
2014-05-30 10:30:00,44.72,44.73,44.71,44.71,3000.0,32.6242,32.6315,32.6169,32.6169,3000.0
2014-05-30 10:35:00,44.72,44.75,44.72,44.74,12100.0,32.6242,32.6461,32.6242,32.6388,12100.0
2014-05-30 10:40:00,44.74,44.8,44.74,44.8,9400.0,32.6388,32.6826,32.6388,32.6826,9400.0
2014-05-30 10:45:00,44.79,44.8,44.79,44.79,6300.0,32.6753,32.6826,32.6753,32.6753,6300.0
2014-05-30 10:50:00,44.8,44.83,44.8,44.83,19300.0,32.6826,32.7045,32.6826,32.7045,19300.0
2014-05-30 10:55:00,44.83,44.83,44.8,44.82,20600.0,32.7045,32.7045,32.6826,32.6972,20600.0
2014-05-30 11:00:00,44.83,44.83,44.78,44.78,14500.0,32.7045,32.7045,32.668,32.668,14500.0
2014-05-30 11:05:00,44.78,44.79,44.77,44.77,7300.0,32.668,32.6753,32.6607,32.6607,7300.0
2014-05-30 11:10:00,44.77,44.8,44.77,44.8,4800.0,32.6607,32.6826,32.6607,32.6826,4800.0
2014-05-30 11:15:00,44.82,44.83,44.81,44.81,8700.0,32.6972,32.7045,32.6899,32.6899,8700.0
2014-05-30 11:20:00,44.81,44.85,44.81,44.82,42200.0,32.6899,32.7191,32.6899,32.6972,42200.0
2014-05-30 11:25:00,44.81,44.82,44.73,44.75,27600.0,32.6899,32.6972,32.6315,32.6461,27600.0
2014-05-30 11:30:00,44.75,44.78,44.75,44.78,6800.0,32.6461,32.668,32.6461,32.668,6800.0
2014-05-30 11:35:00,44.78,44.78,44.77,44.77,1900.0,32.668,32.668,32.6607,32.6607,1900.0
2014-05-30 11:40:00,44.78,44.78,44.74,44.74,44800.0,32.668,32.668,32.6388,32.6388,44800.0
2014-05-30 11:45:00,44.75,44.77,44.7,44.71,31000.0,32.6461,32.6607,32.6096,32.6169,31000.0
2014-05-30 11:50:00,44.7,44.73,44.7,44.72,3400.0,32.6096,32.6315,32.6096,32.6242,3400.0
2014-05-30 11:55:00,44.72,44.74,44.72,44.74,5600.0,32.6242,32.6388,32.6242,32.6388,5600.0
2014-05-30 12:00:00,44.73,44.74,44.72,44.72,9900.0,32.6315,32.6388,32.6242,32.6242,9900.0
2014-05-30 12:05:00,44.71,44.73,44.71,44.72,3100.0,32.6169,32.6315,32.6169,32.6242,3100.0
2014-05-30 12:10:00,44.72,44.73,44.72,44.73,6500.0,32.6242,32.6315,32.6242,32.6315,6500.0
2014-05-30 12:15:00,44.73,44.77,44.73,44.76,18400.0,32.6315,32.6607,32.6315,32.6534,18400.0
2014-05-30 12:20:00,44.77,44.77,44.76,44.76,3000.0,32.6607,32.6607,32.6534,32.6534,3000.0
2014-05-30 12:25:00,44.76,44.77,44.75,44.77,11700.0,32.6534,32.6607,32.6461,32.6607,11700.0
2014-05-30 12:30:00,44.77,44.8,44.77,44.78,10500.0,32.6607,32.6826,32.6607,32.668,10500.0
2014-05-30 12:35:00,44.78,44.78,44.77,44.78,1700.0,32.668,32.668,32.6607,32.668,1700.0
2014-05-30 12:40:00,44.77,44.83,44.77,44.83,9200.0,32.6607,32.7045,32.6607,32.7045,9200.0
2014-05-30 12:45:00,44.82,44.82,44.8,44.81,7900.0,32.6972,32.6972,32.6826,32.6899,7900.0
2014-05-30 12:50:00,44.8,44.81,44.78,44.8,11500.0,32.6826,32.6899,32.668,32.6826,11500.0
2014-05-30 12:55:00,44.8,44.8,44.79,44.8,2400.0,32.6826,32.6826,32.6753,32.6826,2400.0
2014-05-30 13:00:00,44.8,44.82,44.79,44.82,8800.0,32.6826,32.6972,32.6753,32.6972,8800.0
2014-05-30 13:05:00,44.82,44.82,44.81,44.82,3800.0,32.6972,32.6972,32.6899,32.6972,3800.0
2014-05-30 13:10:00,44.82,44.82,44.81,44.81,3600.0,32.6972,32.6972,32.6899,32.6899,3600.0
2014-05-30 13:15:00,44.82,44.83,44.8,44.83,19000.0,32.6972,32.7045,32.6826,32.7045,19000.0
2014-05-30 13:20:00,44.83,44.86,44.83,44.84,11800.0,32.7045,32.7264,32.7045,32.7118,11800.0
2014-05-30 13:25:00,44.84,44.85,44.81,44.82,11000.0,32.7118,32.7191,32.6899,32.6972,11000.0
2014-05-30 13:30:00,44.82,44.82,44.81,44.82,4700.0,32.6972,32.6972,32.6899,32.6972,4700.0
2014-05-30 13:35:00,44.81,44.82,44.8,44.81,8300.0,32.6899,32.6972,32.6826,32.6899,8300.0
2014-05-30 13:40:00,44.81,44.82,44.81,44.81,9600.0,32.6899,32.6972,32.6899,32.6899,9600.0
2014-05-30 13:45:00,44.81,44.84,44.81,44.84,15300.0,32.6899,32.7118,32.6899,32.7118,15300.0
2014-05-30 13:50:00,44.84,44.84,44.82,44.83,9900.0,32.7118,32.7118,32.6972,32.7045,9900.0
2014-05-30 13:55:00,44.83,44.84,44.83,44.83,2800.0,32.7045,32.7118,32.7045,32.7045,2800.0
2014-05-30 14:00:00,44.84,44.84,44.83,44.84,6900.0,32.7118,32.7118,32.7045,32.7118,6900.0
2014-05-30 14:05:00,44.84,44.87,44.84,44.86,11200.0,32.7118,32.7337,32.7118,32.7264,11200.0
2014-05-30 14:10:00,44.87,44.88,44.84,44.84,15000.0,32.7337,32.741,32.7118,32.7118,15000.0
2014-05-30 14:15:00,44.84,44.85,44.84,44.84,1700.0,32.7118,32.7191,32.7118,32.7118,1700.0
2014-05-30 14:20:00,44.85,44.87,44.85,44.87,14300.0,32.7191,32.7337,32.7191,32.7337,14300.0
2014-05-30 14:25:00,44.87,44.88,44.87,44.88,4100.0,32.7337,32.741,32.7337,32.741,4100.0
2014-05-30 14:30:00,44.88,44.89,44.88,44.88,9000.0,32.741,32.7482,32.741,32.741,9000.0
2014-05-30 14:35:00,44.88,44.89,44.88,44.88,4700.0,32.741,32.7482,32.741,32.741,4700.0
2014-05-30 14:40:00,44.88,44.89,44.86,44.86,18800.0,32.741,32.7482,32.7264,32.7264,18800.0
2014-05-30 14:45:00,44.87,44.88,44.86,44.88,8100.0,32.7337,32.741,32.7264,32.741,8100.0
2014-05-30 14:50:00,44.88,44.89,44.88,44.89,4700.0,32.741,32.7482,32.741,32.7482,4700.0
2014-05-30 14:55:00,44.89,44.89,44.85,44.86,17200.0,32.7482,32.7482,32.7191,32.7264,17200.0
2014-05-30 15:00:00,44.85,44.86,44.83,44.84,9800.0,32.7191,32.7264,32.7045,32.7118,9800.0
2014-05-30 15:05:00,44.84,44.85,44.82,44.83,20000.0,32.7118,32.7191,32.6972,32.7045,20000.0
2014-05-30 15:10:00,44.83,44.83,44.82,44.82,15200.0,32.7045,32.7045,32.6972,32.6972,15200.0
2014-05-30 15:15:00,44.83,44.83,44.82,44.82,14200.0,32.7045,32.7045,32.6972,32.6972,14200.0
2014-05-30 15:20:00,44.82,44.87,44.82,44.86,51300.0,32.6972,32.7337,32.6972,32.7264,51300.0
2014-05-30 15:25:00,44.85,44.87,44.84,44.87,21300.0,32.7191,32.7337,32.7118,32.7337,21300.0
2014-05-30 15:30:00,44.87,44.9,44.87,44.9,16100.0,32.7337,32.7555,32.7337,32.7555,16100.0
2014-05-30 15:35:00,44.9,44.94,44.89,44.89,53800.0,32.7555,32.7847,32.7482,32.7482,53800.0
2014-05-30 15:40:00,44.89,44.91,44.88,44.9,30800.0,32.7482,32.7628,32.741,32.7555,30800.0
2014-05-30 15:45:00,44.91,44.94,44.9,44.94,90100.0,32.7628,32.7847,32.7555,32.7847,90100.0
2014-05-30 15:50:00,44.93,44.94,44.93,44.94,51600.0,32.7774,32.7847,32.7774,32.7847,51600.0
2014-05-30 15:55:00,44.94,44.98,44.93,44.94,236100.0,32.7847,32.8139,32.7774,32.7847,236100.0
2014-06-02 09:30:00,44.89,44.98,44.81,44.93,55800.0,32.7482,32.8139,32.6899,32.7774,55800.0
2014-06-02 09:35:00,44.92,44.95,44.86,44.91,49700.0,32.7701,32.792,32.7264,32.7628,49700.0
2014-06-02 09:40:00,44.89,44.89,44.83,44.89,10800.0,32.7482,32.7482,32.7045,32.7482,10800.0
2014-06-02 09:45:00,44.9,44.91,44.86,44.91,30700.0,32.7555,32.7628,32.7264,32.7628,30700.0
2014-06-02 09:50:00,44.93,44.98,44.92,44.95,29500.0,32.7774,32.8139,32.7701,32.792,29500.0
2014-06-02 09:55:00,44.94,44.96,44.91,44.91,28400.0,32.7847,32.7993,32.7628,32.7628,28400.0
2014-06-02 10:00:00,44.9,44.92,44.83,44.85,20700.0,32.7555,32.7701,32.7045,32.7191,20700.0
2014-06-02 10:05:00,44.83,44.85,44.82,44.82,13100.0,32.7045,32.7191,32.6972,32.6972,13100.0
2014-06-02 10:10:00,44.83,44.85,44.82,44.83,10700.0,32.7045,32.7191,32.6972,32.7045,10700.0
2014-06-02 10:15:00,44.83,44.86,44.8,44.8,17600.0,32.7045,32.7264,32.6826,32.6826,17600.0
2014-06-02 10:20:00,44.8,44.8,44.77,44.78,19000.0,32.6826,32.6826,32.6607,32.668,19000.0
2014-06-02 10:25:00,44.78,44.83,44.78,44.83,12700.0,32.668,32.7045,32.668,32.7045,12700.0
2014-06-02 10:30:00,44.82,44.84,44.77,44.81,21900.0,32.6972,32.7118,32.6607,32.6899,21900.0
2014-06-02 10:35:00,44.81,44.87,44.81,44.86,12700.0,32.6899,32.7337,32.6899,32.7264,12700.0
2014-06-02 10:40:00,44.86,44.86,44.78,44.79,16700.0,32.7264,32.7264,32.668,32.6753,16700.0
2014-06-02 10:45:00,44.79,44.8,44.78,44.8,7100.0,32.6753,32.6826,32.668,32.6826,7100.0
2014-06-02 10:50:00,44.8,44.81,44.77,44.77,19000.0,32.6826,32.6899,32.6607,32.6607,19000.0
2014-06-02 10:55:00,44.77,44.79,44.76,44.79,7700.0,32.6607,32.6753,32.6534,32.6753,7700.0
2014-06-02 11:00:00,44.78,44.81,44.78,44.81,11400.0,32.668,32.6899,32.668,32.6899,11400.0
2014-06-02 11:05:00,44.8,44.86,44.8,44.84,19300.0,32.6826,32.7264,32.6826,32.7118,19300.0
2014-06-02 11:10:00,44.85,44.87,44.82,44.86,16900.0,32.7191,32.7337,32.6972,32.7264,16900.0
2014-06-02 11:15:00,44.86,44.87,44.83,44.83,11500.0,32.7264,32.7337,32.7045,32.7045,11500.0
2014-06-02 11:20:00,44.83,45.01,44.81,44.92,201500.0,32.7045,32.8358,32.6899,32.7701,201500.0
2014-06-02 11:25:00,44.91,44.99,44.91,44.99,33600.0,32.7628,32.8212,32.7628,32.8212,33600.0
2014-06-02 11:30:00,44.98,45.0,44.96,44.99,22300.0,32.8139,32.8285,32.7993,32.8212,22300.0
2014-06-02 11:35:00,44.98,45.01,44.98,44.99,13200.0,32.8139,32.8358,32.8139,32.8212,13200.0
2014-06-02 11:40:00,44.98,45.01,44.98,44.98,13900.0,32.8139,32.8358,32.8139,32.8139,13900.0
2014-06-02 11:45:00,44.99,45.04,44.99,45.01,28900.0,32.8212,32.8577,32.8212,32.8358,28900.0
2014-06-02 11:50:00,45.01,45.02,45.0,45.01,11800.0,32.8358,32.8431,32.8285,32.8358,11800.0
2014-06-02 11:55:00,45.01,45.02,44.97,44.98,9400.0,32.8358,32.8431,32.8066,32.8139,9400.0
2014-06-02 12:00:00,44.98,44.98,44.94,44.94,11300.0,32.8139,32.8139,32.7847,32.7847,11300.0
2014-06-02 12:05:00,44.94,44.95,44.92,44.92,21700.0,32.7847,32.792,32.7701,32.7701,21700.0
2014-06-02 12:10:00,44.92,44.93,44.9,44.91,11400.0,32.7701,32.7774,32.7555,32.7628,11400.0
2014-06-02 12:15:00,44.9,44.91,44.88,44.88,12000.0,32.7555,32.7628,32.741,32.741,12000.0
2014-06-02 12:20:00,44.88,44.9,44.88,44.89,13400.0,32.741,32.7555,32.741,32.7482,13400.0
2014-06-02 12:25:00,44.9,44.96,44.9,44.96,17000.0,32.7555,32.7993,32.7555,32.7993,17000.0
2014-06-02 12:30:00,44.95,44.98,44.95,44.98,15500.0,32.792,32.8139,32.792,32.8139,15500.0
2014-06-02 12:35:00,44.98,44.99,44.97,44.98,6400.0,32.8139,32.8212,32.8066,32.8139,6400.0
2014-06-02 12:40:00,44.99,45.02,44.98,45.02,8200.0,32.8212,32.8431,32.8139,32.8431,8200.0
2014-06-02 12:45:00,45.01,45.03,45.0,45.03,13100.0,32.8358,32.8504,32.8285,32.8504,13100.0
2014-06-02 12:50:00,45.03,45.03,45.0,45.01,7000.0,32.8504,32.8504,32.8285,32.8358,7000.0
2014-06-02 12:55:00,45.01,45.02,45.01,45.02,7400.0,32.8358,32.8431,32.8358,32.8431,7400.0
2014-06-02 13:00:00,45.02,45.03,45.01,45.02,8900.0,32.8431,32.8504,32.8358,32.8431,8900.0
2014-06-02 13:05:00,45.01,45.01,44.95,44.95,16800.0,32.8358,32.8358,32.792,32.792,16800.0
2014-06-02 13:10:00,44.95,44.95,44.93,44.93,8500.0,32.792,32.792,32.7774,32.7774,8500.0
2014-06-02 13:15:00,44.93,44.94,44.88,44.92,21200.0,32.7774,32.7847,32.741,32.7701,21200.0
2014-06-02 13:20:00,44.91,44.91,44.88,44.91,19000.0,32.7628,32.7628,32.741,32.7628,19000.0
2014-06-02 13:25:00,44.91,44.91,44.89,44.89,10000.0,32.7628,32.7628,32.7482,32.7482,10000.0
2014-06-02 13:30:00,44.89,44.89,44.87,44.87,20500.0,32.7482,32.7482,32.7337,32.7337,20500.0
2014-06-02 13:35:00,44.87,44.92,44.87,44.91,17700.0,32.7337,32.7701,32.7337,32.7628,17700.0
2014-06-02 13:40:00,44.91,44.92,44.88,44.9,12800.0,32.7628,32.7701,32.741,32.7555,12800.0
2014-06-02 13:45:00,44.9,44.91,44.88,44.88,11100.0,32.7555,32.7628,32.741,32.741,11100.0
2014-06-02 13:50:00,44.89,44.92,44.89,44.91,14900.0,32.7482,32.7701,32.7482,32.7628,14900.0
2014-06-02 13:55:00,44.91,44.93,44.91,44.91,10800.0,32.7628,32.7774,32.7628,32.7628,10800.0
2014-06-02 14:00:00,44.91,44.95,44.91,44.95,8800.0,32.7628,32.792,32.7628,32.792,8800.0
2014-06-02 14:05:00,44.95,44.97,44.95,44.95,6900.0,32.792,32.8066,32.792,32.792,6900.0
2014-06-02 14:10:00,44.96,44.99,44.96,44.97,55200.0,32.7993,32.8212,32.7993,32.8066,55200.0
2014-06-02 14:15:00,44.97,44.97,44.95,44.96,11900.0,32.8066,32.8066,32.792,32.7993,11900.0
2014-06-02 14:20:00,44.95,44.97,44.95,44.97,9300.0,32.792,32.8066,32.792,32.8066,9300.0
2014-06-02 14:25:00,44.97,44.98,44.96,44.98,19000.0,32.8066,32.8139,32.7993,32.8139,19000.0
2014-06-02 14:30:00,44.98,45.02,44.98,45.02,39200.0,32.8139,32.8431,32.8139,32.8431,39200.0
2014-06-02 14:35:00,45.02,45.04,45.01,45.04,20000.0,32.8431,32.8577,32.8358,32.8577,20000.0
2014-06-02 14:40:00,45.03,45.05,45.02,45.05,8700.0,32.8504,32.865,32.8431,32.865,8700.0
2014-06-02 14:45:00,45.05,45.05,45.03,45.04,8800.0,32.865,32.865,32.8504,32.8577,8800.0
2014-06-02 14:50:00,45.05,45.05,44.98,44.98,22800.0,32.865,32.865,32.8139,32.8139,22800.0
2014-06-02 14:55:00,44.99,44.99,44.98,44.98,4100.0,32.8212,32.8212,32.8139,32.8139,4100.0
2014-06-02 15:00:00,44.98,44.99,44.97,44.97,9800.0,32.8139,32.8212,32.8066,32.8066,9800.0
2014-06-02 15:05:00,44.98,44.99,44.93,44.94,38400.0,32.8139,32.8212,32.7774,32.7847,38400.0
2014-06-02 15:10:00,44.94,44.95,44.89,44.89,20500.0,32.7847,32.792,32.7482,32.7482,20500.0
2014-06-02 15:15:00,44.89,44.91,44.89,44.9,12200.0,32.7482,32.7628,32.7482,32.7555,12200.0
2014-06-02 15:20:00,44.9,44.91,44.89,44.9,16300.0,32.7555,32.7628,32.7482,32.7555,16300.0
2014-06-02 15:25:00,44.89,44.9,44.87,44.87,26600.0,32.7482,32.7555,32.7337,32.7337,26600.0
2014-06-02 15:30:00,44.88,44.89,44.87,44.89,33900.0,32.741,32.7482,32.7337,32.7482,33900.0
2014-06-02 15:35:00,44.88,44.89,44.85,44.89,63900.0,32.741,32.7482,32.7191,32.7482,63900.0
2014-06-02 15:40:00,44.89,44.92,44.88,44.92,34000.0,32.7482,32.7701,32.741,32.7701,34000.0
2014-06-02 15:45:00,44.92,44.93,44.9,44.91,52800.0,32.7701,32.7774,32.7555,32.7628,52800.0
2014-06-02 15:50:00,44.91,44.91,44.88,44.89,68600.0,32.7628,32.7628,32.741,32.7482,68600.0
2014-06-02 15:55:00,44.9,44.91,44.84,44.84,271700.0,32.7555,32.7628,32.7118,32.7118,271700.0
2014-06-03 09:30:00,44.73,44.94,44.57,44.62,77400.0,32.6315,32.7847,32.5148,32.5513,77400.0
2014-06-03 09:35:00,44.64,44.66,44.56,44.58,44100.0,32.5659,32.5805,32.5075,32.5221,44100.0
2014-06-03 09:40:00,44.58,44.6,44.45,44.48,35200.0,32.5221,32.5367,32.4273,32.4491,35200.0
2014-06-03 09:45:00,44.48,44.53,44.46,44.48,27700.0,32.4491,32.4856,32.4346,32.4491,27700.0
2014-06-03 09:50:00,44.47,44.52,44.47,44.5,19100.0,32.4418,32.4783,32.4418,32.4637,19100.0
2014-06-03 09:55:00,44.49,44.52,44.44,44.48,21300.0,32.4564,32.4783,32.42,32.4491,21300.0
2014-06-03 10:00:00,44.48,44.53,44.47,44.5,26600.0,32.4491,32.4856,32.4418,32.4637,26600.0
2014-06-03 10:05:00,44.5,44.55,44.46,44.47,36100.0,32.4637,32.5002,32.4346,32.4418,36100.0
2014-06-03 10:10:00,44.47,44.47,44.39,44.4,24500.0,32.4418,32.4418,32.3835,32.3908,24500.0
2014-06-03 10:15:00,44.41,44.45,44.4,44.43,28100.0,32.3981,32.4273,32.3908,32.4127,28100.0
2014-06-03 10:20:00,44.43,44.47,44.43,44.46,6700.0,32.4127,32.4418,32.4127,32.4346,6700.0
2014-06-03 10:25:00,44.46,44.46,44.44,44.45,13300.0,32.4346,32.4346,32.42,32.4273,13300.0
2014-06-03 10:30:00,44.44,44.46,44.41,44.41,25700.0,32.42,32.4346,32.3981,32.3981,25700.0
2014-06-03 10:35:00,44.41,44.43,44.4,44.43,12400.0,32.3981,32.4127,32.3908,32.4127,12400.0
2014-06-03 10:40:00,44.43,44.43,44.34,44.35,24300.0,32.4127,32.4127,32.347,32.3543,24300.0
2014-06-03 10:45:00,44.35,44.38,44.35,44.38,15200.0,32.3543,32.3762,32.3543,32.3762,15200.0
2014-06-03 10:50:00,44.38,44.39,44.34,44.35,38600.0,32.3762,32.3835,32.347,32.3543,38600.0
2014-06-03 10:55:00,44.35,44.39,44.34,44.37,36900.0,32.3543,32.3835,32.347,32.3689,36900.0
2014-06-03 11:00:00,44.37,44.41,44.36,44.4,34400.0,32.3689,32.3981,32.3616,32.3908,34400.0
2014-06-03 11:05:00,44.39,44.39,44.35,44.38,23200.0,32.3835,32.3835,32.3543,32.3762,23200.0
2014-06-03 11:10:00,44.38,44.42,44.37,44.42,16600.0,32.3762,32.4054,32.3689,32.4054,16600.0
2014-06-03 11:15:00,44.41,44.42,44.39,44.4,19700.0,32.3981,32.4054,32.3835,32.3908,19700.0
2014-06-03 11:20:00,44.39,44.42,44.39,44.42,11200.0,32.3835,32.4054,32.3835,32.4054,11200.0
2014-06-03 11:25:00,44.42,44.45,44.41,44.45,12600.0,32.4054,32.4273,32.3981,32.4273,12600.0
2014-06-03 11:30:00,44.44,44.45,44.42,44.42,18000.0,32.42,32.4273,32.4054,32.4054,18000.0
2014-06-03 11:35:00,44.42,44.43,44.41,44.41,11300.0,32.4054,32.4127,32.3981,32.3981,11300.0
2014-06-03 11:40:00,44.41,44.42,44.39,44.4,11400.0,32.3981,32.4054,32.3835,32.3908,11400.0
2014-06-03 11:45:00,44.39,44.41,44.39,44.41,10800.0,32.3835,32.3981,32.3835,32.3981,10800.0
2014-06-03 11:50:00,44.41,44.43,44.4,44.41,17200.0,32.3981,32.4127,32.3908,32.3981,17200.0
2014-06-03 11:55:00,44.4,44.42,44.4,44.42,5700.0,32.3908,32.4054,32.3908,32.4054,5700.0
2014-06-03 12:00:00,44.42,44.43,44.41,44.43,4200.0,32.4054,32.4127,32.3981,32.4127,4200.0
2014-06-03 12:05:00,44.43,44.43,44.41,44.41,12500.0,32.4127,32.4127,32.3981,32.3981,12500.0
2014-06-03 12:10:00,44.42,44.44,44.41,44.44,5200.0,32.4054,32.42,32.3981,32.42,5200.0
2014-06-03 12:15:00,44.43,44.5,44.43,44.49,19200.0,32.4127,32.4637,32.4127,32.4564,19200.0
2014-06-03 12:20:00,44.5,44.5,44.49,44.5,6400.0,32.4637,32.4637,32.4564,32.4637,6400.0
2014-06-03 12:25:00,44.49,44.5,44.47,44.47,13700.0,32.4564,32.4637,32.4418,32.4418,13700.0
2014-06-03 12:30:00,44.48,44.48,44.47,44.47,4700.0,32.4491,32.4491,32.4418,32.4418,4700.0
2014-06-03 12:35:00,44.47,44.48,44.46,44.46,12300.0,32.4418,32.4491,32.4346,32.4346,12300.0
2014-06-03 12:40:00,44.46,44.49,44.46,44.49,9800.0,32.4346,32.4564,32.4346,32.4564,9800.0
2014-06-03 12:45:00,44.48,44.49,44.45,44.46,15700.0,32.4491,32.4564,32.4273,32.4346,15700.0
2014-06-03 12:50:00,44.45,44.46,44.45,44.45,7800.0,32.4273,32.4346,32.4273,32.4273,7800.0
2014-06-03 12:55:00,44.46,44.46,44.45,44.45,2200.0,32.4346,32.4346,32.4273,32.4273,2200.0
2014-06-03 13:00:00,44.46,44.46,44.42,44.42,16600.0,32.4346,32.4346,32.4054,32.4054,16600.0
2014-06-03 13:05:00,44.41,44.42,44.41,44.42,8900.0,32.3981,32.4054,32.3981,32.4054,8900.0
2014-06-03 13:10:00,44.41,44.42,44.39,44.39,19300.0,32.3981,32.4054,32.3835,32.3835,19300.0
2014-06-03 13:15:00,44.39,44.4,44.36,44.36,21800.0,32.3835,32.3908,32.3616,32.3616,21800.0
2014-06-03 13:20:00,44.36,44.37,44.35,44.35,9900.0,32.3616,32.3689,32.3543,32.3543,9900.0
2014-06-03 13:25:00,44.35,44.36,44.35,44.35,4200.0,32.3543,32.3616,32.3543,32.3543,4200.0
2014-06-03 13:30:00,44.35,44.37,44.35,44.37,20800.0,32.3543,32.3689,32.3543,32.3689,20800.0
2014-06-03 13:35:00,44.37,44.37,44.34,44.35,35600.0,32.3689,32.3689,32.347,32.3543,35600.0
2014-06-03 13:40:00,44.34,44.35,44.34,44.34,7000.0,32.347,32.3543,32.347,32.347,7000.0
2014-06-03 13:45:00,44.35,44.36,44.34,44.35,12700.0,32.3543,32.3616,32.347,32.3543,12700.0
2014-06-03 13:50:00,44.34,44.35,44.34,44.34,9900.0,32.347,32.3543,32.347,32.347,9900.0
2014-06-03 13:55:00,44.34,44.35,44.33,44.33,23100.0,32.347,32.3543,32.3397,32.3397,23100.0
2014-06-03 14:00:00,44.33,44.35,44.33,44.35,22600.0,32.3397,32.3543,32.3397,32.3543,22600.0
2014-06-03 14:05:00,44.34,44.35,44.32,44.34,18800.0,32.347,32.3543,32.3324,32.347,18800.0
2014-06-03 14:10:00,44.33,44.34,44.32,44.34,9000.0,32.3397,32.347,32.3324,32.347,9000.0
2014-06-03 14:15:00,44.34,44.36,44.34,44.36,17400.0,32.347,32.3616,32.347,32.3616,17400.0
2014-06-03 14:20:00,44.37,44.41,44.37,44.41,10900.0,32.3689,32.3981,32.3689,32.3981,10900.0
2014-06-03 14:25:00,44.4,44.41,44.35,44.36,19400.0,32.3908,32.3981,32.3543,32.3616,19400.0
2014-06-03 14:30:00,44.36,44.37,44.35,44.35,20600.0,32.3616,32.3689,32.3543,32.3543,20600.0
2014-06-03 14:35:00,44.36,44.36,44.35,44.36,11200.0,32.3616,32.3616,32.3543,32.3616,11200.0
2014-06-03 14:40:00,44.36,44.36,44.35,44.35,3400.0,32.3616,32.3616,32.3543,32.3543,3400.0
2014-06-03 14:45:00,44.35,44.37,44.34,44.34,20400.0,32.3543,32.3689,32.347,32.347,20400.0
2014-06-03 14:50:00,44.33,44.34,44.33,44.34,4900.0,32.3397,32.347,32.3397,32.347,4900.0
2014-06-03 14:55:00,44.33,44.34,44.33,44.34,6200.0,32.3397,32.347,32.3397,32.347,6200.0
2014-06-03 15:00:00,44.34,44.34,44.29,44.29,33900.0,32.347,32.347,32.3105,32.3105,33900.0
2014-06-03 15:05:00,44.29,44.31,44.29,44.31,17000.0,32.3105,32.3251,32.3105,32.3251,17000.0
2014-06-03 15:10:00,44.3,44.31,44.3,44.31,23200.0,32.3178,32.3251,32.3178,32.3251,23200.0
2014-06-03 15:15:00,44.31,44.31,44.29,44.3,19200.0,32.3251,32.3251,32.3105,32.3178,19200.0
2014-06-03 15:20:00,44.3,44.35,44.3,44.35,34100.0,32.3178,32.3543,32.3178,32.3543,34100.0
2014-06-03 15:25:00,44.35,44.37,44.34,44.36,26200.0,32.3543,32.3689,32.347,32.3616,26200.0
2014-06-03 15:30:00,44.37,44.37,44.36,44.37,41100.0,32.3689,32.3689,32.3616,32.3689,41100.0
2014-06-03 15:35:00,44.37,44.37,44.36,44.37,12000.0,32.3689,32.3689,32.3616,32.3689,12000.0
2014-06-03 15:40:00,44.36,44.37,44.36,44.37,31200.0,32.3616,32.3689,32.3616,32.3689,31200.0
2014-06-03 15:45:00,44.36,44.37,44.33,44.34,138900.0,32.3616,32.3689,32.3397,32.347,138900.0
2014-06-03 15:50:00,44.34,44.34,44.33,44.33,47200.0,32.347,32.347,32.3397,32.3397,47200.0
2014-06-03 15:55:00,44.33,44.35,44.33,44.35,155100.0,32.3397,32.3543,32.3397,32.3543,155100.0
2014-06-04 09:30:00,44.37,44.54,44.27,44.4,74900.0,32.3689,32.4929,32.2959,32.3908,74900.0
2014-06-04 09:35:00,44.41,44.41,44.3,44.33,40700.0,32.3981,32.3981,32.3178,32.3397,40700.0
2014-06-04 09:40:00,44.33,44.33,44.18,44.22,28400.0,32.3397,32.3397,32.2303,32.2595,28400.0
2014-06-04 09:45:00,44.21,44.28,44.21,44.26,29000.0,32.2522,32.3032,32.2522,32.2886,29000.0
2014-06-04 09:50:00,44.25,44.27,44.2,44.23,47600.0,32.2814,32.2959,32.2449,32.2668,47600.0
2014-06-04 09:55:00,44.23,44.29,44.23,44.28,27300.0,32.2668,32.3105,32.2668,32.3032,27300.0
2014-06-04 10:00:00,44.29,44.33,44.24,44.24,38500.0,32.3105,32.3397,32.2741,32.2741,38500.0
2014-06-04 10:05:00,44.24,44.24,44.19,44.19,20900.0,32.2741,32.2741,32.2376,32.2376,20900.0
2014-06-04 10:10:00,44.2,44.23,44.18,44.22,54700.0,32.2449,32.2668,32.2303,32.2595,54700.0
2014-06-04 10:15:00,44.23,44.23,44.15,44.15,46600.0,32.2668,32.2668,32.2084,32.2084,46600.0
2014-06-04 10:20:00,44.16,44.18,44.13,44.15,23900.0,32.2157,32.2303,32.1938,32.2084,23900.0
2014-06-04 10:25:00,44.14,44.17,44.13,44.14,16300.0,32.2011,32.223,32.1938,32.2011,16300.0
2014-06-04 10:30:00,44.14,44.22,44.13,44.22,54800.0,32.2011,32.2595,32.1938,32.2595,54800.0
2014-06-04 10:35:00,44.21,44.27,44.21,44.27,18000.0,32.2522,32.2959,32.2522,32.2959,18000.0
2014-06-04 10:40:00,44.27,44.28,44.27,44.28,20000.0,32.2959,32.3032,32.2959,32.3032,20000.0
2014-06-04 10:45:00,44.27,44.28,44.26,44.26,20000.0,32.2959,32.3032,32.2886,32.2886,20000.0
2014-06-04 10:50:00,44.26,44.31,44.26,44.31,20900.0,32.2886,32.3251,32.2886,32.3251,20900.0
2014-06-04 10:55:00,44.31,44.32,44.3,44.3,18300.0,32.3251,32.3324,32.3178,32.3178,18300.0
2014-06-04 11:00:00,44.3,44.33,44.3,44.33,21600.0,32.3178,32.3397,32.3178,32.3397,21600.0
2014-06-04 11:05:00,44.34,44.35,44.33,44.35,15300.0,32.347,32.3543,32.3397,32.3543,15300.0
2014-06-04 11:10:00,44.36,44.36,44.32,44.32,18000.0,32.3616,32.3616,32.3324,32.3324,18000.0
2014-06-04 11:15:00,44.33,44.33,44.29,44.29,16800.0,32.3397,32.3397,32.3105,32.3105,16800.0
2014-06-04 11:20:00,44.29,44.33,44.29,44.32,23700.0,32.3105,32.3397,32.3105,32.3324,23700.0
2014-06-04 11:25:00,44.32,44.35,44.3,44.35,29400.0,32.3324,32.3543,32.3178,32.3543,29400.0
2014-06-04 11:30:00,44.35,44.36,44.33,44.36,25800.0,32.3543,32.3616,32.3397,32.3616,25800.0
2014-06-04 11:35:00,44.36,44.36,44.28,44.28,14000.0,32.3616,32.3616,32.3032,32.3032,14000.0
2014-06-04 11:40:00,44.27,44.29,44.22,44.22,16900.0,32.2959,32.3105,32.2595,32.2595,16900.0
2014-06-04 11:45:00,44.22,44.27,44.22,44.27,11400.0,32.2595,32.2959,32.2595,32.2959,11400.0
2014-06-04 11:50:00,44.27,44.28,44.27,44.28,8100.0,32.2959,32.3032,32.2959,32.3032,8100.0
2014-06-04 11:55:00,44.27,44.3,44.27,44.3,9600.0,32.2959,32.3178,32.2959,32.3178,9600.0
2014-06-04 12:00:00,44.29,44.33,44.28,44.33,8700.0,32.3105,32.3397,32.3032,32.3397,8700.0
2014-06-04 12:05:00,44.33,44.33,44.31,44.32,6600.0,32.3397,32.3397,32.3251,32.3324,6600.0
2014-06-04 12:10:00,44.31,44.31,44.27,44.28,11100.0,32.3251,32.3251,32.2959,32.3032,11100.0
2014-06-04 12:15:00,44.27,44.28,44.24,44.24,8300.0,32.2959,32.3032,32.2741,32.2741,8300.0
2014-06-04 12:20:00,44.24,44.29,44.24,44.28,8600.0,32.2741,32.3105,32.2741,32.3032,8600.0
2014-06-04 12:25:00,44.28,44.3,44.26,44.27,13400.0,32.3032,32.3178,32.2886,32.2959,13400.0
2014-06-04 12:30:00,44.27,44.28,44.26,44.28,6900.0,32.2959,32.3032,32.2886,32.3032,6900.0
2014-06-04 12:35:00,44.28,44.3,44.26,44.26,36600.0,32.3032,32.3178,32.2886,32.2886,36600.0
2014-06-04 12:40:00,44.25,44.27,44.25,44.26,10600.0,32.2814,32.2959,32.2814,32.2886,10600.0
2014-06-04 12:45:00,44.26,44.27,44.23,44.23,16700.0,32.2886,32.2959,32.2668,32.2668,16700.0
2014-06-04 12:50:00,44.23,44.24,44.22,44.24,10200.0,32.2668,32.2741,32.2595,32.2741,10200.0
2014-06-04 12:55:00,44.24,44.26,44.24,44.26,7700.0,32.2741,32.2886,32.2741,32.2886,7700.0
2014-06-04 13:00:00,44.26,44.27,44.25,44.26,12700.0,32.2886,32.2959,32.2814,32.2886,12700.0
2014-06-04 13:05:00,44.27,44.27,44.25,44.25,13600.0,32.2959,32.2959,32.2814,32.2814,13600.0
2014-06-04 13:10:00,44.25,44.26,44.24,44.25,12400.0,32.2814,32.2886,32.2741,32.2814,12400.0
2014-06-04 13:15:00,44.25,44.27,44.24,44.24,12400.0,32.2814,32.2959,32.2741,32.2741,12400.0
2014-06-04 13:20:00,44.24,44.25,44.22,44.23,16500.0,32.2741,32.2814,32.2595,32.2668,16500.0
2014-06-04 13:25:00,44.23,44.26,44.22,44.24,29400.0,32.2668,32.2886,32.2595,32.2741,29400.0
2014-06-04 13:30:00,44.23,44.24,44.21,44.23,9000.0,32.2668,32.2741,32.2522,32.2668,9000.0
2014-06-04 13:35:00,44.23,44.25,44.22,44.24,12500.0,32.2668,32.2814,32.2595,32.2741,12500.0
2014-06-04 13:40:00,44.24,44.28,44.23,44.28,11900.0,32.2741,32.3032,32.2668,32.3032,11900.0
2014-06-04 13:45:00,44.27,44.31,44.27,44.31,5600.0,32.2959,32.3251,32.2959,32.3251,5600.0
2014-06-04 13:50:00,44.31,44.35,44.3,44.35,9000.0,32.3251,32.3543,32.3178,32.3543,9000.0
2014-06-04 13:55:00,44.35,44.35,44.34,44.35,6100.0,32.3543,32.3543,32.347,32.3543,6100.0
2014-06-04 14:00:00,44.35,44.35,44.32,44.34,36700.0,32.3543,32.3543,32.3324,32.347,36700.0
2014-06-04 14:05:00,44.33,44.35,44.33,44.33,12300.0,32.3397,32.3543,32.3397,32.3397,12300.0
2014-06-04 14:10:00,44.34,44.36,44.34,44.35,13500.0,32.347,32.3616,32.347,32.3543,13500.0
2014-06-04 14:15:00,44.36,44.38,44.35,44.38,12300.0,32.3616,32.3762,32.3543,32.3762,12300.0
2014-06-04 14:20:00,44.38,44.39,44.33,44.34,23500.0,32.3762,32.3835,32.3397,32.347,23500.0
2014-06-04 14:25:00,44.35,44.38,44.35,44.36,10100.0,32.3543,32.3762,32.3543,32.3616,10100.0
2014-06-04 14:30:00,44.36,44.38,44.35,44.38,15700.0,32.3616,32.3762,32.3543,32.3762,15700.0
2014-06-04 14:35:00,44.37,44.39,44.36,44.37,14500.0,32.3689,32.3835,32.3616,32.3689,14500.0
2014-06-04 14:40:00,44.38,44.38,44.33,44.34,17500.0,32.3762,32.3762,32.3397,32.347,17500.0
2014-06-04 14:45:00,44.33,44.35,44.33,44.33,12100.0,32.3397,32.3543,32.3397,32.3397,12100.0
2014-06-04 14:50:00,44.33,44.34,44.32,44.34,17700.0,32.3397,32.347,32.3324,32.347,17700.0
2014-06-04 14:55:00,44.33,44.34,44.31,44.34,21100.0,32.3397,32.347,32.3251,32.347,21100.0
2014-06-04 15:00:00,44.33,44.34,44.31,44.32,26500.0,32.3397,32.347,32.3251,32.3324,26500.0
2014-06-04 15:05:00,44.32,44.33,44.29,44.3,22400.0,32.3324,32.3397,32.3105,32.3178,22400.0
2014-06-04 15:10:00,44.29,44.32,44.29,44.3,19400.0,32.3105,32.3324,32.3105,32.3178,19400.0
2014-06-04 15:15:00,44.3,44.32,44.3,44.32,23900.0,32.3178,32.3324,32.3178,32.3324,23900.0
2014-06-04 15:20:00,44.31,44.31,44.29,44.3,18300.0,32.3251,32.3251,32.3105,32.3178,18300.0
2014-06-04 15:25:00,44.3,44.3,44.29,44.29,40700.0,32.3178,32.3178,32.3105,32.3105,40700.0
2014-06-04 15:30:00,44.3,44.32,44.29,44.31,34900.0,32.3178,32.3324,32.3105,32.3251,34900.0
2014-06-04 15:35:00,44.31,44.32,44.31,44.32,15000.0,32.3251,32.3324,32.3251,32.3324,15000.0
2014-06-04 15:40:00,44.32,44.34,44.31,44.33,38400.0,32.3324,32.347,32.3251,32.3397,38400.0
2014-06-04 15:45:00,44.34,44.37,44.33,44.34,62400.0,32.347,32.3689,32.3397,32.347,62400.0
2014-06-04 15:50:00,44.34,44.37,44.33,44.37,52900.0,32.347,32.3689,32.3397,32.3689,52900.0
2014-06-04 15:55:00,44.37,44.38,44.31,44.31,209400.0,32.3689,32.3762,32.3251,32.3251,209400.0
2014-06-05 09:30:00,44.31,44.5,44.22,44.43,63900.0,32.3251,32.4637,32.2595,32.4127,63900.0
2014-06-05 09:35:00,44.43,44.43,44.27,44.29,14900.0,32.4127,32.4127,32.2959,32.3105,14900.0
2014-06-05 09:40:00,44.3,44.36,44.25,44.28,16700.0,32.3178,32.3616,32.2814,32.3032,16700.0
2014-06-05 09:45:00,44.27,44.34,44.26,44.34,24900.0,32.2959,32.347,32.2886,32.347,24900.0
2014-06-05 09:50:00,44.33,44.37,44.31,44.34,45300.0,32.3397,32.3689,32.3251,32.347,45300.0
2014-06-05 09:55:00,44.33,44.35,44.3,44.31,32300.0,32.3397,32.3543,32.3178,32.3251,32300.0
2014-06-05 10:00:00,44.31,44.36,44.27,44.32,26900.0,32.3251,32.3616,32.2959,32.3324,26900.0
2014-06-05 10:05:00,44.31,44.32,44.26,44.26,11500.0,32.3251,32.3324,32.2886,32.2886,11500.0
2014-06-05 10:10:00,44.26,44.33,44.25,44.33,18200.0,32.2886,32.3397,32.2814,32.3397,18200.0
2014-06-05 10:15:00,44.32,44.33,44.28,44.29,12200.0,32.3324,32.3397,32.3032,32.3105,12200.0
2014-06-05 10:20:00,44.28,44.4,44.28,44.4,19500.0,32.3032,32.3908,32.3032,32.3908,19500.0
2014-06-05 10:25:00,44.39,44.47,44.38,44.47,14600.0,32.3835,32.4418,32.3762,32.4418,14600.0
2014-06-05 10:30:00,44.46,44.47,44.44,44.46,13000.0,32.4346,32.4418,32.42,32.4346,13000.0
2014-06-05 10:35:00,44.46,44.47,44.45,44.47,6500.0,32.4346,32.4418,32.4273,32.4418,6500.0
2014-06-05 10:40:00,44.46,44.57,44.46,44.57,29300.0,32.4346,32.5148,32.4346,32.5148,29300.0
2014-06-05 10:45:00,44.56,44.59,44.54,44.56,27600.0,32.5075,32.5294,32.4929,32.5075,27600.0
2014-06-05 10:50:00,44.57,44.57,44.53,44.54,16800.0,32.5148,32.5148,32.4856,32.4929,16800.0
2014-06-05 10:55:00,44.54,44.57,44.52,44.57,37700.0,32.4929,32.5148,32.4783,32.5148,37700.0
2014-06-05 11:00:00,44.57,44.6,44.55,44.59,10800.0,32.5148,32.5367,32.5002,32.5294,10800.0
2014-06-05 11:05:00,44.59,44.63,44.59,44.62,19500.0,32.5294,32.5586,32.5294,32.5513,19500.0
2014-06-05 11:10:00,44.63,44.65,44.62,44.65,13200.0,32.5586,32.5732,32.5513,32.5732,13200.0
2014-06-05 11:15:00,44.65,44.69,44.64,44.69,24700.0,32.5732,32.6023,32.5659,32.6023,24700.0
2014-06-05 11:20:00,44.68,44.69,44.64,44.66,19600.0,32.595,32.6023,32.5659,32.5805,19600.0
2014-06-05 11:25:00,44.65,44.66,44.61,44.61,13700.0,32.5732,32.5805,32.544,32.544,13700.0
2014-06-05 11:30:00,44.62,44.71,44.62,44.7,20500.0,32.5513,32.6169,32.5513,32.6096,20500.0
2014-06-05 11:35:00,44.71,44.71,44.69,44.7,16600.0,32.6169,32.6169,32.6023,32.6096,16600.0
2014-06-05 11:40:00,44.7,44.73,44.69,44.7,29400.0,32.6096,32.6315,32.6023,32.6096,29400.0
2014-06-05 11:45:00,44.7,44.75,44.68,44.69,21200.0,32.6096,32.6461,32.595,32.6023,21200.0
2014-06-05 11:50:00,44.68,44.74,44.68,44.71,16000.0,32.595,32.6388,32.595,32.6169,16000.0
2014-06-05 11:55:00,44.71,44.72,44.7,44.72,8800.0,32.6169,32.6242,32.6096,32.6242,8800.0
2014-06-05 12:00:00,44.72,44.8,44.72,44.79,18700.0,32.6242,32.6826,32.6242,32.6753,18700.0
2014-06-05 12:05:00,44.79,44.8,44.77,44.79,8300.0,32.6753,32.6826,32.6607,32.6753,8300.0
2014-06-05 12:10:00,44.79,44.8,44.76,44.79,17400.0,32.6753,32.6826,32.6534,32.6753,17400.0
2014-06-05 12:15:00,44.77,44.77,44.72,44.72,10600.0,32.6607,32.6607,32.6242,32.6242,10600.0
2014-06-05 12:20:00,44.72,44.77,44.72,44.77,12600.0,32.6242,32.6607,32.6242,32.6607,12600.0
2014-06-05 12:25:00,44.77,44.78,44.75,44.76,13200.0,32.6607,32.668,32.6461,32.6534,13200.0
2014-06-05 12:30:00,44.76,44.78,44.73,44.73,15600.0,32.6534,32.668,32.6315,32.6315,15600.0
2014-06-05 12:35:00,44.73,44.8,44.73,44.79,12200.0,32.6315,32.6826,32.6315,32.6753,12200.0
2014-06-05 12:40:00,44.79,44.8,44.78,44.8,11400.0,32.6753,32.6826,32.668,32.6826,11400.0
2014-06-05 12:45:00,44.81,44.81,44.77,44.78,15400.0,32.6899,32.6899,32.6607,32.668,15400.0
2014-06-05 12:50:00,44.77,44.8,44.77,44.79,10500.0,32.6607,32.6826,32.6607,32.6753,10500.0
2014-06-05 12:55:00,44.79,44.8,44.77,44.77,6900.0,32.6753,32.6826,32.6607,32.6607,6900.0
2014-06-05 13:00:00,44.77,44.78,44.76,44.76,4600.0,32.6607,32.668,32.6534,32.6534,4600.0
2014-06-05 13:05:00,44.76,44.79,44.76,44.76,9600.0,32.6534,32.6753,32.6534,32.6534,9600.0
2014-06-05 13:10:00,44.76,44.77,44.75,44.75,7700.0,32.6534,32.6607,32.6461,32.6461,7700.0
2014-06-05 13:15:00,44.75,44.79,44.75,44.78,12200.0,32.6461,32.6753,32.6461,32.668,12200.0
2014-06-05 13:20:00,44.78,44.79,44.77,44.77,11700.0,32.668,32.6753,32.6607,32.6607,11700.0
2014-06-05 13:25:00,44.77,44.8,44.76,44.79,9900.0,32.6607,32.6826,32.6534,32.6753,9900.0
2014-06-05 13:30:00,44.79,44.79,44.77,44.77,11700.0,32.6753,32.6753,32.6607,32.6607,11700.0
2014-06-05 13:35:00,44.77,44.77,44.73,44.74,10400.0,32.6607,32.6607,32.6315,32.6388,10400.0
2014-06-05 13:40:00,44.75,44.76,44.71,44.73,13800.0,32.6461,32.6534,32.6169,32.6315,13800.0
2014-06-05 13:45:00,44.73,44.74,44.7,44.7,10700.0,32.6315,32.6388,32.6096,32.6096,10700.0
2014-06-05 13:50:00,44.7,44.71,44.68,44.68,4600.0,32.6096,32.6169,32.595,32.595,4600.0
2014-06-05 13:55:00,44.69,44.71,44.68,44.71,9000.0,32.6023,32.6169,32.595,32.6169,9000.0
2014-06-05 14:00:00,44.71,44.71,44.68,44.69,17800.0,32.6169,32.6169,32.595,32.6023,17800.0
2014-06-05 14:05:00,44.68,44.69,44.64,44.65,13200.0,32.595,32.6023,32.5659,32.5732,13200.0
2014-06-05 14:10:00,44.65,44.68,44.65,44.68,8900.0,32.5732,32.595,32.5732,32.595,8900.0
2014-06-05 14:15:00,44.68,44.73,44.68,44.73,16700.0,32.595,32.6315,32.595,32.6315,16700.0
2014-06-05 14:20:00,44.73,44.76,44.72,44.76,20700.0,32.6315,32.6534,32.6242,32.6534,20700.0
2014-06-05 14:25:00,44.76,44.78,44.75,44.78,21100.0,32.6534,32.668,32.6461,32.668,21100.0
2014-06-05 14:30:00,44.78,44.8,44.76,44.76,20900.0,32.668,32.6826,32.6534,32.6534,20900.0
2014-06-05 14:35:00,44.77,44.77,44.76,44.77,7300.0,32.6607,32.6607,32.6534,32.6607,7300.0
2014-06-05 14:40:00,44.77,44.81,44.76,44.8,29400.0,32.6607,32.6899,32.6534,32.6826,29400.0
2014-06-05 14:45:00,44.8,44.8,44.79,44.8,15500.0,32.6826,32.6826,32.6753,32.6826,15500.0
2014-06-05 14:50:00,44.8,44.81,44.79,44.8,37800.0,32.6826,32.6899,32.6753,32.6826,37800.0
2014-06-05 14:55:00,44.81,44.82,44.8,44.81,25600.0,32.6899,32.6972,32.6826,32.6899,25600.0
2014-06-05 15:00:00,44.81,44.84,44.8,44.83,24400.0,32.6899,32.7118,32.6826,32.7045,24400.0
2014-06-05 15:05:00,44.83,44.83,44.81,44.81,30100.0,32.7045,32.7045,32.6899,32.6899,30100.0
2014-06-05 15:10:00,44.81,44.82,44.8,44.81,14700.0,32.6899,32.6972,32.6826,32.6899,14700.0
2014-06-05 15:15:00,44.81,44.83,44.8,44.83,25000.0,32.6899,32.7045,32.6826,32.7045,25000.0
2014-06-05 15:20:00,44.83,44.84,44.8,44.83,50900.0,32.7045,32.7118,32.6826,32.7045,50900.0
2014-06-05 15:25:00,44.84,44.86,44.83,44.86,46200.0,32.7118,32.7264,32.7045,32.7264,46200.0
2014-06-05 15:30:00,44.86,44.92,44.85,44.92,65500.0,32.7264,32.7701,32.7191,32.7701,65500.0
2014-06-05 15:35:00,44.91,44.95,44.91,44.94,103100.0,32.7628,32.792,32.7628,32.7847,103100.0
2014-06-05 15:40:00,44.95,44.97,44.89,44.97,73100.0,32.792,32.8066,32.7482,32.8066,73100.0
2014-06-05 15:45:00,44.97,45.0,44.96,44.98,118500.0,32.8066,32.8285,32.7993,32.8139,118500.0
2014-06-05 15:50:00,44.99,44.99,44.97,44.99,98600.0,32.8212,32.8212,32.8066,32.8212,98600.0
2014-06-05 15:55:00,44.99,45.0,44.96,44.96,182900.0,32.8212,32.8285,32.7993,32.7993,182900.0
2014-06-06 09:30:00,44.83,44.96,44.83,44.88,68600.0,32.7045,32.7993,32.7045,32.741,68600.0
2014-06-06 09:35:00,44.85,44.93,44.85,44.9,38000.0,32.7191,32.7774,32.7191,32.7555,38000.0
2014-06-06 09:40:00,44.91,44.93,44.88,44.92,43900.0,32.7628,32.7774,32.741,32.7701,43900.0
2014-06-06 09:45:00,44.92,44.93,44.88,44.92,20300.0,32.7701,32.7774,32.741,32.7701,20300.0
2014-06-06 09:50:00,44.92,44.93,44.89,44.91,17700.0,32.7701,32.7774,32.7482,32.7628,17700.0
2014-06-06 09:55:00,44.91,44.99,44.9,44.98,33100.0,32.7628,32.8212,32.7555,32.8139,33100.0
2014-06-06 10:00:00,44.99,45.0,44.95,44.95,54600.0,32.8212,32.8285,32.792,32.792,54600.0
2014-06-06 10:05:00,44.95,44.96,44.94,44.96,14000.0,32.792,32.7993,32.7847,32.7993,14000.0
2014-06-06 10:10:00,44.96,44.99,44.96,44.98,14100.0,32.7993,32.8212,32.7993,32.8139,14100.0
2014-06-06 10:15:00,44.98,44.99,44.97,44.97,16900.0,32.8139,32.8212,32.8066,32.8066,16900.0
2014-06-06 10:20:00,44.97,44.97,44.92,44.94,30600.0,32.8066,32.8066,32.7701,32.7847,30600.0
2014-06-06 10:25:00,44.94,44.96,44.94,44.95,11700.0,32.7847,32.7993,32.7847,32.792,11700.0
2014-06-06 10:30:00,44.95,44.97,44.94,44.96,8600.0,32.792,32.8066,32.7847,32.7993,8600.0
2014-06-06 10:35:00,44.97,45.01,44.96,45.01,17800.0,32.8066,32.8358,32.7993,32.8358,17800.0
2014-06-06 10:40:00,45.01,45.07,45.01,45.07,27900.0,32.8358,32.8796,32.8358,32.8796,27900.0
2014-06-06 10:45:00,45.07,45.14,45.07,45.14,67000.0,32.8796,32.9306,32.8796,32.9306,67000.0
2014-06-06 10:50:00,45.14,45.22,45.14,45.22,26800.0,32.9306,32.989,32.9306,32.989,26800.0
2014-06-06 10:55:00,45.21,45.24,45.19,45.2,36300.0,32.9817,33.0036,32.9671,32.9744,36300.0
2014-06-06 11:00:00,45.2,45.21,45.17,45.18,15100.0,32.9744,32.9817,32.9525,32.9598,15100.0
2014-06-06 11:05:00,45.18,45.24,45.18,45.23,27100.0,32.9598,33.0036,32.9598,32.9963,27100.0
2014-06-06 11:10:00,45.23,45.25,45.18,45.18,24900.0,32.9963,33.0109,32.9598,32.9598,24900.0
2014-06-06 11:15:00,45.19,45.19,45.15,45.16,14200.0,32.9671,32.9671,32.9379,32.9452,14200.0
2014-06-06 11:20:00,45.16,45.17,45.14,45.16,15100.0,32.9452,32.9525,32.9306,32.9452,15100.0
2014-06-06 11:25:00,45.16,45.16,45.15,45.15,9100.0,32.9452,32.9452,32.9379,32.9379,9100.0
2014-06-06 11:30:00,45.15,45.16,45.15,45.16,19200.0,32.9379,32.9452,32.9379,32.9452,19200.0
2014-06-06 11:35:00,45.15,45.16,45.15,45.15,8800.0,32.9379,32.9452,32.9379,32.9379,8800.0
2014-06-06 11:40:00,45.16,45.19,45.14,45.17,40700.0,32.9452,32.9671,32.9306,32.9525,40700.0
2014-06-06 11:45:00,45.16,45.19,45.15,45.18,25600.0,32.9452,32.9671,32.9379,32.9598,25600.0
2014-06-06 11:50:00,45.19,45.22,45.18,45.21,31200.0,32.9671,32.989,32.9598,32.9817,31200.0
2014-06-06 11:55:00,45.22,45.22,45.19,45.2,17300.0,32.989,32.989,32.9671,32.9744,17300.0
2014-06-06 12:00:00,45.2,45.2,45.19,45.19,6300.0,32.9744,32.9744,32.9671,32.9671,6300.0
2014-06-06 12:05:00,45.2,45.22,45.19,45.2,27900.0,32.9744,32.989,32.9671,32.9744,27900.0
2014-06-06 12:10:00,45.19,45.2,45.19,45.19,3000.0,32.9671,32.9744,32.9671,32.9671,3000.0
2014-06-06 12:15:00,45.19,45.24,45.19,45.24,16400.0,32.9671,33.0036,32.9671,33.0036,16400.0
2014-06-06 12:20:00,45.23,45.23,45.22,45.22,6100.0,32.9963,32.9963,32.989,32.989,6100.0
2014-06-06 12:25:00,45.23,45.23,45.22,45.23,4400.0,32.9963,32.9963,32.989,32.9963,4400.0
2014-06-06 12:30:00,45.23,45.25,45.22,45.25,25700.0,32.9963,33.0109,32.989,33.0109,25700.0
2014-06-06 12:35:00,45.24,45.25,45.22,45.22,9300.0,33.0036,33.0109,32.989,32.989,9300.0
2014-06-06 12:40:00,45.22,45.23,45.2,45.23,11100.0,32.989,32.9963,32.9744,32.9963,11100.0
2014-06-06 12:45:00,45.22,45.23,45.19,45.2,24500.0,32.989,32.9963,32.9671,32.9744,24500.0
2014-06-06 12:50:00,45.2,45.25,45.2,45.25,42700.0,32.9744,33.0109,32.9744,33.0109,42700.0
2014-06-06 12:55:00,45.25,45.29,45.24,45.27,29200.0,33.0109,33.0401,33.0036,33.0255,29200.0
2014-06-06 13:00:00,45.26,45.27,45.26,45.26,12600.0,33.0182,33.0255,33.0182,33.0182,12600.0
2014-06-06 13:05:00,45.26,45.27,45.26,45.27,10300.0,33.0182,33.0255,33.0182,33.0255,10300.0
2014-06-06 13:10:00,45.27,45.3,45.27,45.3,23100.0,33.0255,33.0474,33.0255,33.0474,23100.0
2014-06-06 13:15:00,45.29,45.31,45.29,45.31,15300.0,33.0401,33.0546,33.0401,33.0546,15300.0
2014-06-06 13:20:00,45.3,45.37,45.3,45.36,21800.0,33.0474,33.0984,33.0474,33.0911,21800.0
2014-06-06 13:25:00,45.36,45.37,45.35,45.37,18000.0,33.0911,33.0984,33.0838,33.0984,18000.0
2014-06-06 13:30:00,45.37,45.37,45.25,45.25,58600.0,33.0984,33.0984,33.0109,33.0109,58600.0
2014-06-06 13:35:00,45.25,45.25,45.24,45.25,11000.0,33.0109,33.0109,33.0036,33.0109,11000.0
2014-06-06 13:40:00,45.24,45.27,45.24,45.26,23200.0,33.0036,33.0255,33.0036,33.0182,23200.0
2014-06-06 13:45:00,45.26,45.28,45.24,45.28,66700.0,33.0182,33.0328,33.0036,33.0328,66700.0
2014-06-06 13:50:00,45.28,45.31,45.28,45.3,14700.0,33.0328,33.0546,33.0328,33.0474,14700.0
2014-06-06 13:55:00,45.31,45.31,45.3,45.3,8300.0,33.0546,33.0546,33.0474,33.0474,8300.0
2014-06-06 14:00:00,45.3,45.31,45.3,45.3,15000.0,33.0474,33.0546,33.0474,33.0474,15000.0
2014-06-06 14:05:00,45.3,45.31,45.3,45.3,13800.0,33.0474,33.0546,33.0474,33.0474,13800.0
2014-06-06 14:10:00,45.3,45.32,45.3,45.31,17900.0,33.0474,33.0619,33.0474,33.0546,17900.0
2014-06-06 14:15:00,45.32,45.32,45.28,45.28,19400.0,33.0619,33.0619,33.0328,33.0328,19400.0
2014-06-06 14:20:00,45.28,45.28,45.25,45.25,12800.0,33.0328,33.0328,33.0109,33.0109,12800.0
2014-06-06 14:25:00,45.25,45.25,45.2,45.2,16900.0,33.0109,33.0109,32.9744,32.9744,16900.0
2014-06-06 14:30:00,45.21,45.21,45.2,45.2,4900.0,32.9817,32.9817,32.9744,32.9744,4900.0
2014-06-06 14:35:00,45.2,45.2,45.18,45.18,12600.0,32.9744,32.9744,32.9598,32.9598,12600.0
2014-06-06 14:40:00,45.18,45.22,45.16,45.19,39700.0,32.9598,32.989,32.9452,32.9671,39700.0
2014-06-06 14:45:00,45.19,45.2,45.18,45.18,13600.0,32.9671,32.9744,32.9598,32.9598,13600.0
2014-06-06 14:50:00,45.18,45.19,45.16,45.16,8600.0,32.9598,32.9671,32.9452,32.9452,8600.0
2014-06-06 14:55:00,45.16,45.17,45.16,45.16,6100.0,32.9452,32.9525,32.9452,32.9452,6100.0
2014-06-06 15:00:00,45.16,45.17,45.16,45.17,12900.0,32.9452,32.9525,32.9452,32.9525,12900.0
2014-06-06 15:05:00,45.16,45.19,45.16,45.18,36200.0,32.9452,32.9671,32.9452,32.9598,36200.0
2014-06-06 15:10:00,45.18,45.19,45.18,45.18,14700.0,32.9598,32.9671,32.9598,32.9598,14700.0
2014-06-06 15:15:00,45.18,45.19,45.18,45.18,20400.0,32.9598,32.9671,32.9598,32.9598,20400.0
2014-06-06 15:20:00,45.19,45.19,45.15,45.18,33500.0,32.9671,32.9671,32.9379,32.9598,33500.0
2014-06-06 15:25:00,45.19,45.19,45.17,45.18,15000.0,32.9671,32.9671,32.9525,32.9598,15000.0
2014-06-06 15:30:00,45.18,45.19,45.15,45.15,24800.0,32.9598,32.9671,32.9379,32.9379,24800.0
2014-06-06 15:35:00,45.15,45.16,45.15,45.15,14500.0,32.9379,32.9452,32.9379,32.9379,14500.0
2014-06-06 15:40:00,45.15,45.16,45.14,45.14,44600.0,32.9379,32.9452,32.9306,32.9306,44600.0
2014-06-06 15:45:00,45.14,45.16,45.13,45.16,43700.0,32.9306,32.9452,32.9233,32.9452,43700.0
2014-06-06 15:50:00,45.16,45.16,45.12,45.12,70600.0,32.9452,32.9452,32.916,32.916,70600.0
2014-06-06 15:55:00,45.13,45.2,45.13,45.19,208800.0,32.9233,32.9744,32.9233,32.9671,208800.0
2014-06-09 09:30:00,45.01,45.12,45.0,45.04,53500.0,32.8358,32.916,32.8285,32.8577,53500.0
2014-06-09 09:35:00,45.05,45.08,45.03,45.03,21600.0,32.865,32.8869,32.8504,32.8504,21600.0
2014-06-09 09:40:00,45.03,45.12,45.01,45.11,21000.0,32.8504,32.916,32.8358,32.9087,21000.0
2014-06-09 09:45:00,45.11,45.21,45.11,45.15,53900.0,32.9087,32.9817,32.9087,32.9379,53900.0
2014-06-09 09:50:00,45.15,45.21,45.14,45.21,71600.0,32.9379,32.9817,32.9306,32.9817,71600.0
2014-06-09 09:55:00,45.21,45.21,45.14,45.18,22900.0,32.9817,32.9817,32.9306,32.9598,22900.0
2014-06-09 10:00:00,45.18,45.21,45.16,45.16,17400.0,32.9598,32.9817,32.9452,32.9452,17400.0
2014-06-09 10:05:00,45.17,45.23,45.16,45.2,20700.0,32.9525,32.9963,32.9452,32.9744,20700.0
2014-06-09 10:10:00,45.2,45.21,45.16,45.18,16800.0,32.9744,32.9817,32.9452,32.9598,16800.0
2014-06-09 10:15:00,45.19,45.19,45.18,45.18,10400.0,32.9671,32.9671,32.9598,32.9598,10400.0
2014-06-09 10:20:00,45.19,45.25,45.18,45.24,26100.0,32.9671,33.0109,32.9598,33.0036,26100.0
2014-06-09 10:25:00,45.24,45.25,45.22,45.22,11600.0,33.0036,33.0109,32.989,32.989,11600.0
2014-06-09 10:30:00,45.23,45.26,45.22,45.22,19400.0,32.9963,33.0182,32.989,32.989,19400.0
2014-06-09 10:35:00,45.21,45.21,45.19,45.19,4600.0,32.9817,32.9817,32.9671,32.9671,4600.0
2014-06-09 10:40:00,45.19,45.2,45.19,45.2,8600.0,32.9671,32.9744,32.9671,32.9744,8600.0
2014-06-09 10:45:00,45.2,45.2,45.19,45.19,10600.0,32.9744,32.9744,32.9671,32.9671,10600.0
2014-06-09 10:50:00,45.19,45.2,45.19,45.19,11300.0,32.9671,32.9744,32.9671,32.9671,11300.0
2014-06-09 10:55:00,45.19,45.2,45.18,45.19,13700.0,32.9671,32.9744,32.9598,32.9671,13700.0
2014-06-09 11:00:00,45.18,45.24,45.18,45.2,21000.0,32.9598,33.0036,32.9598,32.9744,21000.0
2014-06-09 11:05:00,45.2,45.22,45.18,45.2,9800.0,32.9744,32.989,32.9598,32.9744,9800.0
2014-06-09 11:10:00,45.2,45.2,45.18,45.18,7500.0,32.9744,32.9744,32.9598,32.9598,7500.0
2014-06-09 11:15:00,45.18,45.23,45.17,45.22,19400.0,32.9598,32.9963,32.9525,32.989,19400.0
2014-06-09 11:20:00,45.21,45.29,45.21,45.28,8700.0,32.9817,33.0401,32.9817,33.0328,8700.0
2014-06-09 11:25:00,45.29,45.29,45.26,45.26,4000.0,33.0401,33.0401,33.0182,33.0182,4000.0
2014-06-09 11:30:00,45.26,45.27,45.23,45.23,10300.0,33.0182,33.0255,32.9963,32.9963,10300.0
2014-06-09 11:35:00,45.23,45.27,45.23,45.27,11600.0,32.9963,33.0255,32.9963,33.0255,11600.0
2014-06-09 11:40:00,45.28,45.29,45.27,45.28,10400.0,33.0328,33.0401,33.0255,33.0328,10400.0
2014-06-09 11:45:00,45.28,45.29,45.28,45.29,2200.0,33.0328,33.0401,33.0328,33.0401,2200.0
2014-06-09 11:50:00,45.29,45.29,45.27,45.28,12300.0,33.0401,33.0401,33.0255,33.0328,12300.0
2014-06-09 11:55:00,45.28,45.29,45.23,45.26,9100.0,33.0328,33.0401,32.9963,33.0182,9100.0
2014-06-09 12:00:00,45.26,45.26,45.22,45.22,9500.0,33.0182,33.0182,32.989,32.989,9500.0
2014-06-09 12:05:00,45.22,45.22,45.2,45.22,8100.0,32.989,32.989,32.9744,32.989,8100.0
2014-06-09 12:10:00,45.22,45.23,45.22,45.23,5700.0,32.989,32.9963,32.989,32.9963,5700.0
2014-06-09 12:15:00,45.23,45.24,45.2,45.24,62600.0,32.9963,33.0036,32.9744,33.0036,62600.0
2014-06-09 12:20:00,45.23,45.23,45.2,45.23,30100.0,32.9963,32.9963,32.9744,32.9963,30100.0
2014-06-09 12:25:00,45.23,45.23,45.22,45.23,3700.0,32.9963,32.9963,32.989,32.9963,3700.0
2014-06-09 12:30:00,45.22,45.27,45.22,45.26,10100.0,32.989,33.0255,32.989,33.0182,10100.0
2014-06-09 12:35:00,45.26,45.28,45.26,45.28,16900.0,33.0182,33.0328,33.0182,33.0328,16900.0
2014-06-09 12:40:00,45.27,45.28,45.27,45.27,13500.0,33.0255,33.0328,33.0255,33.0255,13500.0
2014-06-09 12:45:00,45.27,45.27,45.24,45.24,15200.0,33.0255,33.0255,33.0036,33.0036,15200.0
2014-06-09 12:50:00,45.24,45.24,45.23,45.23,2200.0,33.0036,33.0036,32.9963,32.9963,2200.0
2014-06-09 12:55:00,45.23,45.23,45.21,45.22,11800.0,32.9963,32.9963,32.9817,32.989,11800.0
2014-06-09 13:00:00,45.23,45.23,45.2,45.21,7800.0,32.9963,32.9963,32.9744,32.9817,7800.0
2014-06-09 13:05:00,45.21,45.23,45.2,45.23,9900.0,32.9817,32.9963,32.9744,32.9963,9900.0
2014-06-09 13:10:00,45.23,45.24,45.21,45.22,35300.0,32.9963,33.0036,32.9817,32.989,35300.0
2014-06-09 13:15:00,45.21,45.21,45.18,45.2,8000.0,32.9817,32.9817,32.9598,32.9744,8000.0
2014-06-09 13:20:00,45.21,45.21,45.17,45.17,9800.0,32.9817,32.9817,32.9525,32.9525,9800.0
2014-06-09 13:25:00,45.17,45.18,45.16,45.16,9300.0,32.9525,32.9598,32.9452,32.9452,9300.0
2014-06-09 13:30:00,45.17,45.17,45.1,45.12,27800.0,32.9525,32.9525,32.9014,32.916,27800.0
2014-06-09 13:35:00,45.12,45.18,45.11,45.18,25200.0,32.916,32.9598,32.9087,32.9598,25200.0
2014-06-09 13:40:00,45.18,45.19,45.17,45.19,7300.0,32.9598,32.9671,32.9525,32.9671,7300.0
2014-06-09 13:45:00,45.19,45.19,45.16,45.16,8400.0,32.9671,32.9671,32.9452,32.9452,8400.0
2014-06-09 13:50:00,45.17,45.17,45.15,45.17,14800.0,32.9525,32.9525,32.9379,32.9525,14800.0
2014-06-09 13:55:00,45.17,45.17,45.16,45.16,4900.0,32.9525,32.9525,32.9452,32.9452,4900.0
2014-06-09 14:00:00,45.16,45.18,45.16,45.17,25500.0,32.9452,32.9598,32.9452,32.9525,25500.0
2014-06-09 14:05:00,45.16,45.16,45.1,45.12,22100.0,32.9452,32.9452,32.9014,32.916,22100.0
2014-06-09 14:10:00,45.12,45.12,45.06,45.11,16500.0,32.916,32.916,32.8723,32.9087,16500.0
2014-06-09 14:15:00,45.12,45.13,45.1,45.11,10400.0,32.916,32.9233,32.9014,32.9087,10400.0
2014-06-09 14:20:00,45.11,45.14,45.1,45.12,9500.0,32.9087,32.9306,32.9014,32.916,9500.0
2014-06-09 14:25:00,45.11,45.13,45.11,45.13,3900.0,32.9087,32.9233,32.9087,32.9233,3900.0
2014-06-09 14:30:00,45.13,45.13,45.08,45.08,13600.0,32.9233,32.9233,32.8869,32.8869,13600.0
2014-06-09 14:35:00,45.08,45.09,45.06,45.09,21600.0,32.8869,32.8942,32.8723,32.8942,21600.0
2014-06-09 14:40:00,45.09,45.13,45.08,45.13,14200.0,32.8942,32.9233,32.8869,32.9233,14200.0
2014-06-09 14:45:00,45.13,45.15,45.11,45.15,14400.0,32.9233,32.9379,32.9087,32.9379,14400.0
2014-06-09 14:50:00,45.15,45.18,45.14,45.18,7500.0,32.9379,32.9598,32.9306,32.9598,7500.0
2014-06-09 14:55:00,45.18,45.19,45.14,45.14,25300.0,32.9598,32.9671,32.9306,32.9306,25300.0
2014-06-09 15:00:00,45.15,45.15,45.12,45.12,12400.0,32.9379,32.9379,32.916,32.916,12400.0
2014-06-09 15:05:00,45.13,45.13,45.1,45.1,17700.0,32.9233,32.9233,32.9014,32.9014,17700.0
2014-06-09 15:10:00,45.11,45.11,45.09,45.09,25000.0,32.9087,32.9087,32.8942,32.8942,25000.0
2014-06-09 15:15:00,45.09,45.14,45.09,45.14,27100.0,32.8942,32.9306,32.8942,32.9306,27100.0
2014-06-09 15:20:00,45.13,45.14,45.1,45.1,24500.0,32.9233,32.9306,32.9014,32.9014,24500.0
2014-06-09 15:25:00,45.1,45.14,45.1,45.1,29700.0,32.9014,32.9306,32.9014,32.9014,29700.0
2014-06-09 15:30:00,45.1,45.11,45.08,45.08,18100.0,32.9014,32.9087,32.8869,32.8869,18100.0
2014-06-09 15:35:00,45.08,45.08,45.05,45.05,35400.0,32.8869,32.8869,32.865,32.865,35400.0
2014-06-09 15:40:00,45.05,45.11,45.05,45.07,77700.0,32.865,32.9087,32.865,32.8796,77700.0
2014-06-09 15:45:00,45.08,45.13,45.07,45.13,57900.0,32.8869,32.9233,32.8796,32.9233,57900.0
2014-06-09 15:50:00,45.13,45.16,45.1,45.11,66500.0,32.9233,32.9452,32.9014,32.9087,66500.0
2014-06-09 15:55:00,45.11,45.14,45.09,45.12,55600.0,32.9087,32.9306,32.8942,32.916,55600.0
2014-06-10 09:30:00,44.95,45.15,44.74,44.94,68500.0,32.792,32.9379,32.6388,32.7847,68500.0
2014-06-10 09:35:00,44.95,44.97,44.81,44.84,17400.0,32.792,32.8066,32.6899,32.7118,17400.0
2014-06-10 09:40:00,44.84,44.84,44.79,44.83,18200.0,32.7118,32.7118,32.6753,32.7045,18200.0
2014-06-10 09:45:00,44.83,44.86,44.82,44.84,20100.0,32.7045,32.7264,32.6972,32.7118,20100.0
2014-06-10 09:50:00,44.84,44.91,44.84,44.9,15200.0,32.7118,32.7628,32.7118,32.7555,15200.0
2014-06-10 09:55:00,44.9,44.9,44.82,44.87,15200.0,32.7555,32.7555,32.6972,32.7337,15200.0
2014-06-10 10:00:00,44.87,44.88,44.78,44.8,22500.0,32.7337,32.741,32.668,32.6826,22500.0
2014-06-10 10:05:00,44.8,44.83,44.76,44.76,21700.0,32.6826,32.7045,32.6534,32.6534,21700.0
2014-06-10 10:10:00,44.76,44.83,44.75,44.8,51500.0,32.6534,32.7045,32.6461,32.6826,51500.0
2014-06-10 10:15:00,44.79,44.86,44.77,44.83,35100.0,32.6753,32.7264,32.6607,32.7045,35100.0
2014-06-10 10:20:00,44.83,44.89,44.81,44.89,56000.0,32.7045,32.7482,32.6899,32.7482,56000.0
2014-06-10 10:25:00,44.89,44.97,44.89,44.97,19800.0,32.7482,32.8066,32.7482,32.8066,19800.0
2014-06-10 10:30:00,44.98,44.98,44.91,44.93,18500.0,32.8139,32.8139,32.7628,32.7774,18500.0
2014-06-10 10:35:00,44.93,45.0,44.93,44.99,20700.0,32.7774,32.8285,32.7774,32.8212,20700.0
2014-06-10 10:40:00,44.99,44.99,44.97,44.98,14300.0,32.8212,32.8212,32.8066,32.8139,14300.0
2014-06-10 10:45:00,44.97,45.04,44.96,45.04,21000.0,32.8066,32.8577,32.7993,32.8577,21000.0
2014-06-10 10:50:00,45.04,45.16,45.04,45.16,27700.0,32.8577,32.9452,32.8577,32.9452,27700.0
2014-06-10 10:55:00,45.14,45.15,45.09,45.12,14500.0,32.9306,32.9379,32.8942,32.916,14500.0
2014-06-10 11:00:00,45.12,45.14,45.08,45.14,22600.0,32.916,32.9306,32.8869,32.9306,22600.0
2014-06-10 11:05:00,45.13,45.16,45.09,45.11,19600.0,32.9233,32.9452,32.8942,32.9087,19600.0
2014-06-10 11:10:00,45.1,45.11,45.09,45.1,24600.0,32.9014,32.9087,32.8942,32.9014,24600.0
2014-06-10 11:15:00,45.1,45.1,45.09,45.1,15100.0,32.9014,32.9014,32.8942,32.9014,15100.0
2014-06-10 11:20:00,45.1,45.13,45.09,45.11,34700.0,32.9014,32.9233,32.8942,32.9087,34700.0
2014-06-10 11:25:00,45.1,45.13,45.1,45.12,9900.0,32.9014,32.9233,32.9014,32.916,9900.0
2014-06-10 11:30:00,45.12,45.13,45.1,45.1,11900.0,32.916,32.9233,32.9014,32.9014,11900.0
2014-06-10 11:35:00,45.1,45.13,45.1,45.13,14900.0,32.9014,32.9233,32.9014,32.9233,14900.0
2014-06-10 11:40:00,45.14,45.15,45.11,45.13,49600.0,32.9306,32.9379,32.9087,32.9233,49600.0
2014-06-10 11:45:00,45.13,45.14,45.1,45.11,43700.0,32.9233,32.9306,32.9014,32.9087,43700.0
2014-06-10 11:50:00,45.1,45.12,45.09,45.11,15100.0,32.9014,32.916,32.8942,32.9087,15100.0
2014-06-10 11:55:00,45.1,45.12,45.1,45.12,13200.0,32.9014,32.916,32.9014,32.916,13200.0
2014-06-10 12:00:00,45.11,45.11,45.1,45.11,19600.0,32.9087,32.9087,32.9014,32.9087,19600.0
2014-06-10 12:05:00,45.1,45.12,45.1,45.11,15900.0,32.9014,32.916,32.9014,32.9087,15900.0
2014-06-10 12:10:00,45.11,45.11,45.1,45.11,30900.0,32.9087,32.9087,32.9014,32.9087,30900.0
2014-06-10 12:15:00,45.1,45.11,45.1,45.1,29500.0,32.9014,32.9087,32.9014,32.9014,29500.0
2014-06-10 12:20:00,45.1,45.12,45.1,45.12,12000.0,32.9014,32.916,32.9014,32.916,12000.0
2014-06-10 12:25:00,45.12,45.14,45.11,45.13,5400.0,32.916,32.9306,32.9087,32.9233,5400.0
2014-06-10 12:30:00,45.14,45.15,45.14,45.15,5600.0,32.9306,32.9379,32.9306,32.9379,5600.0
2014-06-10 12:35:00,45.15,45.15,45.14,45.15,4200.0,32.9379,32.9379,32.9306,32.9379,4200.0
2014-06-10 12:40:00,45.15,45.15,45.1,45.11,21000.0,32.9379,32.9379,32.9014,32.9087,21000.0
2014-06-10 12:45:00,45.1,45.11,45.1,45.11,15200.0,32.9014,32.9087,32.9014,32.9087,15200.0
2014-06-10 12:50:00,45.1,45.11,45.1,45.1,11900.0,32.9014,32.9087,32.9014,32.9014,11900.0
2014-06-10 12:55:00,45.11,45.11,45.1,45.11,4900.0,32.9087,32.9087,32.9014,32.9087,4900.0
2014-06-10 13:00:00,45.11,45.11,45.1,45.11,8000.0,32.9087,32.9087,32.9014,32.9087,8000.0
2014-06-10 13:05:00,45.11,45.13,45.1,45.12,16800.0,32.9087,32.9233,32.9014,32.916,16800.0
2014-06-10 13:10:00,45.13,45.13,45.1,45.1,13700.0,32.9233,32.9233,32.9014,32.9014,13700.0
2014-06-10 13:15:00,45.11,45.11,45.1,45.11,6500.0,32.9087,32.9087,32.9014,32.9087,6500.0
2014-06-10 13:20:00,45.11,45.11,45.1,45.11,3300.0,32.9087,32.9087,32.9014,32.9087,3300.0
2014-06-10 13:25:00,45.11,45.15,45.1,45.14,28000.0,32.9087,32.9379,32.9014,32.9306,28000.0
2014-06-10 13:30:00,45.14,45.15,45.1,45.11,24400.0,32.9306,32.9379,32.9014,32.9087,24400.0
2014-06-10 13:35:00,45.11,45.11,45.1,45.1,3300.0,32.9087,32.9087,32.9014,32.9014,3300.0
2014-06-10 13:40:00,45.11,45.12,45.11,45.11,8900.0,32.9087,32.916,32.9087,32.9087,8900.0
2014-06-10 13:45:00,45.11,45.14,45.11,45.14,10700.0,32.9087,32.9306,32.9087,32.9306,10700.0
2014-06-10 13:50:00,45.14,45.16,45.13,45.15,7500.0,32.9306,32.9452,32.9233,32.9379,7500.0
2014-06-10 13:55:00,45.16,45.18,45.15,45.15,19500.0,32.9452,32.9598,32.9379,32.9379,19500.0
2014-06-10 14:00:00,45.15,45.16,45.13,45.13,10000.0,32.9379,32.9452,32.9233,32.9233,10000.0
2014-06-10 14:05:00,45.13,45.14,45.12,45.12,9900.0,32.9233,32.9306,32.916,32.916,9900.0
2014-06-10 14:10:00,45.12,45.13,45.11,45.11,6100.0,32.916,32.9233,32.9087,32.9087,6100.0
2014-06-10 14:15:00,45.12,45.12,45.11,45.11,5700.0,32.916,32.916,32.9087,32.9087,5700.0
2014-06-10 14:20:00,45.12,45.15,45.12,45.15,24900.0,32.916,32.9379,32.916,32.9379,24900.0
2014-06-10 14:25:00,45.15,45.15,45.12,45.12,13000.0,32.9379,32.9379,32.916,32.916,13000.0
2014-06-10 14:30:00,45.13,45.13,45.1,45.12,24400.0,32.9233,32.9233,32.9014,32.916,24400.0
2014-06-10 14:35:00,45.12,45.12,45.1,45.1,17500.0,32.916,32.916,32.9014,32.9014,17500.0
2014-06-10 14:40:00,45.11,45.11,45.1,45.11,4700.0,32.9087,32.9087,32.9014,32.9087,4700.0
2014-06-10 14:45:00,45.1,45.13,45.1,45.11,24400.0,32.9014,32.9233,32.9014,32.9087,24400.0
2014-06-10 14:50:00,45.11,45.11,45.1,45.1,10600.0,32.9087,32.9087,32.9014,32.9014,10600.0
2014-06-10 14:55:00,45.11,45.11,45.1,45.11,33500.0,32.9087,32.9087,32.9014,32.9087,33500.0
2014-06-10 15:00:00,45.11,45.11,45.1,45.11,7900.0,32.9087,32.9087,32.9014,32.9087,7900.0
2014-06-10 15:05:00,45.11,45.11,45.1,45.11,16900.0,32.9087,32.9087,32.9014,32.9087,16900.0
2014-06-10 15:10:00,45.1,45.11,45.1,45.11,14200.0,32.9014,32.9087,32.9014,32.9087,14200.0
2014-06-10 15:15:00,45.11,45.11,45.1,45.1,19800.0,32.9087,32.9087,32.9014,32.9014,19800.0
2014-06-10 15:20:00,45.11,45.13,45.1,45.13,23000.0,32.9087,32.9233,32.9014,32.9233,23000.0
2014-06-10 15:25:00,45.13,45.13,45.1,45.11,23400.0,32.9233,32.9233,32.9014,32.9087,23400.0
2014-06-10 15:30:00,45.1,45.13,45.1,45.13,37300.0,32.9014,32.9233,32.9014,32.9233,37300.0
2014-06-10 15:35:00,45.13,45.13,45.08,45.1,53100.0,32.9233,32.9233,32.8869,32.9014,53100.0
2014-06-10 15:40:00,45.1,45.11,45.09,45.1,23400.0,32.9014,32.9087,32.8942,32.9014,23400.0
2014-06-10 15:45:00,45.09,45.12,45.09,45.12,46200.0,32.8942,32.916,32.8942,32.916,46200.0
2014-06-10 15:50:00,45.12,45.13,45.11,45.13,31400.0,32.916,32.9233,32.9087,32.9233,31400.0
2014-06-10 15:55:00,45.13,45.14,45.11,45.13,87000.0,32.9233,32.9306,32.9087,32.9233,87000.0
2014-06-11 09:30:00,44.84,45.0,44.84,44.89,76900.0,32.7118,32.8285,32.7118,32.7482,76900.0
2014-06-11 09:35:00,44.9,44.91,44.89,44.9,57900.0,32.7555,32.7628,32.7482,32.7555,57900.0
2014-06-11 09:40:00,44.9,44.9,44.82,44.83,57200.0,32.7555,32.7555,32.6972,32.7045,57200.0
2014-06-11 09:45:00,44.82,44.83,44.75,44.76,41400.0,32.6972,32.7045,32.6461,32.6534,41400.0
2014-06-11 09:50:00,44.77,44.84,44.75,44.82,30900.0,32.6607,32.7118,32.6461,32.6972,30900.0
2014-06-11 09:55:00,44.82,44.84,44.79,44.8,15900.0,32.6972,32.7118,32.6753,32.6826,15900.0
2014-06-11 10:00:00,44.79,44.8,44.78,44.8,18300.0,32.6753,32.6826,32.668,32.6826,18300.0
2014-06-11 10:05:00,44.8,44.8,44.79,44.8,15800.0,32.6826,32.6826,32.6753,32.6826,15800.0
2014-06-11 10:10:00,44.79,44.88,44.79,44.82,23500.0,32.6753,32.741,32.6753,32.6972,23500.0
2014-06-11 10:15:00,44.82,44.83,44.79,44.79,10600.0,32.6972,32.7045,32.6753,32.6753,10600.0
2014-06-11 10:20:00,44.8,44.8,44.74,44.74,23800.0,32.6826,32.6826,32.6388,32.6388,23800.0
2014-06-11 10:25:00,44.74,44.79,44.7,44.79,47100.0,32.6388,32.6753,32.6096,32.6753,47100.0
2014-06-11 10:30:00,44.78,44.79,44.72,44.77,26600.0,32.668,32.6753,32.6242,32.6607,26600.0
2014-06-11 10:35:00,44.77,44.77,44.73,44.73,31700.0,32.6607,32.6607,32.6315,32.6315,31700.0
2014-06-11 10:40:00,44.73,44.77,44.73,44.77,11500.0,32.6315,32.6607,32.6315,32.6607,11500.0
2014-06-11 10:45:00,44.77,44.78,44.76,44.77,12000.0,32.6607,32.668,32.6534,32.6607,12000.0
2014-06-11 10:50:00,44.76,44.77,44.75,44.77,13300.0,32.6534,32.6607,32.6461,32.6607,13300.0
2014-06-11 10:55:00,44.77,44.77,44.75,44.75,13000.0,32.6607,32.6607,32.6461,32.6461,13000.0
2014-06-11 11:00:00,44.76,44.77,44.75,44.75,7600.0,32.6534,32.6607,32.6461,32.6461,7600.0
2014-06-11 11:05:00,44.75,44.77,44.73,44.76,25500.0,32.6461,32.6607,32.6315,32.6534,25500.0
2014-06-11 11:10:00,44.75,44.8,44.75,44.77,12900.0,32.6461,32.6826,32.6461,32.6607,12900.0
2014-06-11 11:15:00,44.76,44.77,44.75,44.77,11800.0,32.6534,32.6607,32.6461,32.6607,11800.0
2014-06-11 11:20:00,44.77,44.77,44.75,44.76,5600.0,32.6607,32.6607,32.6461,32.6534,5600.0
2014-06-11 11:25:00,44.75,44.76,44.75,44.75,7600.0,32.6461,32.6534,32.6461,32.6461,7600.0
2014-06-11 11:30:00,44.76,44.78,44.75,44.77,17500.0,32.6534,32.668,32.6461,32.6607,17500.0
2014-06-11 11:35:00,44.78,44.78,44.74,44.75,18400.0,32.668,32.668,32.6388,32.6461,18400.0
2014-06-11 11:40:00,44.75,44.78,44.75,44.75,15900.0,32.6461,32.668,32.6461,32.6461,15900.0
2014-06-11 11:45:00,44.76,44.77,44.75,44.76,7900.0,32.6534,32.6607,32.6461,32.6534,7900.0
2014-06-11 11:50:00,44.77,44.77,44.75,44.76,8400.0,32.6607,32.6607,32.6461,32.6534,8400.0
2014-06-11 11:55:00,44.77,44.8,44.76,44.79,6900.0,32.6607,32.6826,32.6534,32.6753,6900.0
2014-06-11 12:00:00,44.8,44.8,44.79,44.8,8100.0,32.6826,32.6826,32.6753,32.6826,8100.0
2014-06-11 12:05:00,44.8,44.8,44.78,44.8,17800.0,32.6826,32.6826,32.668,32.6826,17800.0
2014-06-11 12:10:00,44.8,44.82,44.79,44.82,10100.0,32.6826,32.6972,32.6753,32.6972,10100.0
2014-06-11 12:15:00,44.81,44.82,44.78,44.79,12200.0,32.6899,32.6972,32.668,32.6753,12200.0
2014-06-11 12:20:00,44.78,44.83,44.77,44.83,53300.0,32.668,32.7045,32.6607,32.7045,53300.0
2014-06-11 12:25:00,44.83,44.84,44.82,44.83,11800.0,32.7045,32.7118,32.6972,32.7045,11800.0
2014-06-11 12:30:00,44.84,44.84,44.81,44.82,31800.0,32.7118,32.7118,32.6899,32.6972,31800.0
2014-06-11 12:35:00,44.82,44.84,44.8,44.8,20000.0,32.6972,32.7118,32.6826,32.6826,20000.0
2014-06-11 12:40:00,44.8,44.86,44.8,44.85,32100.0,32.6826,32.7264,32.6826,32.7191,32100.0
2014-06-11 12:45:00,44.85,44.85,44.81,44.84,15100.0,32.7191,32.7191,32.6899,32.7118,15100.0
2014-06-11 12:50:00,44.83,44.85,44.81,44.84,22100.0,32.7045,32.7191,32.6899,32.7118,22100.0
2014-06-11 12:55:00,44.84,44.85,44.83,44.84,3400.0,32.7118,32.7191,32.7045,32.7118,3400.0
2014-06-11 13:00:00,44.85,44.85,44.8,44.8,13900.0,32.7191,32.7191,32.6826,32.6826,13900.0
2014-06-11 13:05:00,44.8,44.81,44.78,44.79,9900.0,32.6826,32.6899,32.668,32.6753,9900.0
2014-06-11 13:10:00,44.79,44.8,44.77,44.77,8200.0,32.6753,32.6826,32.6607,32.6607,8200.0
2014-06-11 13:15:00,44.77,44.79,44.76,44.78,7100.0,32.6607,32.6753,32.6534,32.668,7100.0
2014-06-11 13:20:00,44.79,44.8,44.78,44.78,14300.0,32.6753,32.6826,32.668,32.668,14300.0
2014-06-11 13:25:00,44.78,44.78,44.76,44.76,7200.0,32.668,32.668,32.6534,32.6534,7200.0
2014-06-11 13:30:00,44.77,44.77,44.76,44.76,3700.0,32.6607,32.6607,32.6534,32.6534,3700.0
2014-06-11 13:35:00,44.77,44.77,44.76,44.76,9300.0,32.6607,32.6607,32.6534,32.6534,9300.0
2014-06-11 13:40:00,44.77,44.77,44.76,44.76,4500.0,32.6607,32.6607,32.6534,32.6534,4500.0
2014-06-11 13:45:00,44.76,44.77,44.73,44.73,15100.0,32.6534,32.6607,32.6315,32.6315,15100.0
2014-06-11 13:50:00,44.73,44.74,44.73,44.73,3200.0,32.6315,32.6388,32.6315,32.6315,3200.0
2014-06-11 13:55:00,44.73,44.74,44.73,44.73,6800.0,32.6315,32.6388,32.6315,32.6315,6800.0
2014-06-11 14:00:00,44.73,44.73,44.71,44.72,20900.0,32.6315,32.6315,32.6169,32.6242,20900.0
2014-06-11 14:05:00,44.72,44.72,44.65,44.7,27900.0,32.6242,32.6242,32.5732,32.6096,27900.0
2014-06-11 14:10:00,44.7,44.7,44.66,44.67,22900.0,32.6096,32.6096,32.5805,32.5878,22900.0
2014-06-11 14:15:00,44.67,44.69,44.67,44.69,6000.0,32.5878,32.6023,32.5878,32.6023,6000.0
2014-06-11 14:20:00,44.69,44.69,44.67,44.69,13100.0,32.6023,32.6023,32.5878,32.6023,13100.0
2014-06-11 14:25:00,44.69,44.72,44.68,44.72,11900.0,32.6023,32.6242,32.595,32.6242,11900.0
2014-06-11 14:30:00,44.71,44.73,44.71,44.73,10800.0,32.6169,32.6315,32.6169,32.6315,10800.0
2014-06-11 14:35:00,44.73,44.73,44.7,44.7,18900.0,32.6315,32.6315,32.6096,32.6096,18900.0
2014-06-11 14:40:00,44.71,44.71,44.69,44.7,14000.0,32.6169,32.6169,32.6023,32.6096,14000.0
2014-06-11 14:45:00,44.7,44.71,44.69,44.7,40500.0,32.6096,32.6169,32.6023,32.6096,40500.0
2014-06-11 14:50:00,44.69,44.7,44.67,44.68,16400.0,32.6023,32.6096,32.5878,32.595,16400.0
2014-06-11 14:55:00,44.68,44.68,44.64,44.66,32300.0,32.595,32.595,32.5659,32.5805,32300.0
2014-06-11 15:00:00,44.65,44.66,44.63,44.64,19600.0,32.5732,32.5805,32.5586,32.5659,19600.0
2014-06-11 15:05:00,44.63,44.65,44.63,44.64,17300.0,32.5586,32.5732,32.5586,32.5659,17300.0
2014-06-11 15:10:00,44.65,44.65,44.62,44.64,28700.0,32.5732,32.5732,32.5513,32.5659,28700.0
2014-06-11 15:15:00,44.63,44.66,44.63,44.66,21400.0,32.5586,32.5805,32.5586,32.5805,21400.0
2014-06-11 15:20:00,44.66,44.69,44.65,44.68,37700.0,32.5805,32.6023,32.5732,32.595,37700.0
2014-06-11 15:25:00,44.67,44.69,44.67,44.68,23800.0,32.5878,32.6023,32.5878,32.595,23800.0
2014-06-11 15:30:00,44.69,44.7,44.68,44.7,29600.0,32.6023,32.6096,32.595,32.6096,29600.0
2014-06-11 15:35:00,44.69,44.71,44.69,44.7,45000.0,32.6023,32.6169,32.6023,32.6096,45000.0
2014-06-11 15:40:00,44.71,44.73,44.7,44.71,42900.0,32.6169,32.6315,32.6096,32.6169,42900.0
2014-06-11 15:45:00,44.72,44.72,44.69,44.71,72400.0,32.6242,32.6242,32.6023,32.6169,72400.0
2014-06-11 15:50:00,44.72,44.72,44.69,44.7,51800.0,32.6242,32.6242,32.6023,32.6096,51800.0
2014-06-11 15:55:00,44.69,44.7,44.63,44.67,204900.0,32.6023,32.6096,32.5586,32.5878,204900.0
2014-06-12 09:30:00,44.54,44.65,44.35,44.39,94600.0,32.4929,32.5732,32.3543,32.3835,94600.0
2014-06-12 09:35:00,44.4,44.41,44.26,44.26,46600.0,32.3908,32.3981,32.2886,32.2886,46600.0
2014-06-12 09:40:00,44.25,44.34,44.2,44.33,48300.0,32.2814,32.347,32.2449,32.3397,48300.0
2014-06-12 09:45:00,44.33,44.37,44.31,44.31,27000.0,32.3397,32.3689,32.3251,32.3251,27000.0
2014-06-12 09:50:00,44.31,44.35,44.26,44.26,22400.0,32.3251,32.3543,32.2886,32.2886,22400.0
2014-06-12 09:55:00,44.25,44.26,44.22,44.24,21700.0,32.2814,32.2886,32.2595,32.2741,21700.0
2014-06-12 10:00:00,44.23,44.23,44.12,44.13,36900.0,32.2668,32.2668,32.1865,32.1938,36900.0
2014-06-12 10:05:00,44.13,44.15,44.09,44.11,44200.0,32.1938,32.2084,32.1646,32.1792,44200.0
2014-06-12 10:10:00,44.11,44.15,44.09,44.12,41500.0,32.1792,32.2084,32.1646,32.1865,41500.0
2014-06-12 10:15:00,44.13,44.15,44.05,44.14,60600.0,32.1938,32.2084,32.1354,32.2011,60600.0
2014-06-12 10:20:00,44.14,44.14,44.1,44.1,32600.0,32.2011,32.2011,32.1719,32.1719,32600.0
2014-06-12 10:25:00,44.1,44.11,44.05,44.05,26500.0,32.1719,32.1792,32.1354,32.1354,26500.0
2014-06-12 10:30:00,44.05,44.06,44.03,44.03,21900.0,32.1354,32.1427,32.1209,32.1209,21900.0
2014-06-12 10:35:00,44.03,44.07,44.02,44.02,25800.0,32.1209,32.15,32.1136,32.1136,25800.0
2014-06-12 10:40:00,44.01,44.02,44.0,44.02,46100.0,32.1063,32.1136,32.099,32.1136,46100.0
2014-06-12 10:45:00,44.02,44.02,43.96,43.97,18500.0,32.1136,32.1136,32.0698,32.0771,18500.0
2014-06-12 10:50:00,43.97,44.04,43.97,44.0,37500.0,32.0771,32.1282,32.0771,32.099,37500.0
2014-06-12 10:55:00,44.0,44.0,43.95,43.96,29700.0,32.099,32.099,32.0625,32.0698,29700.0
2014-06-12 11:00:00,43.95,44.03,43.94,44.03,47700.0,32.0625,32.1209,32.0552,32.1209,47700.0
2014-06-12 11:05:00,44.03,44.04,44.01,44.01,7200.0,32.1209,32.1282,32.1063,32.1063,7200.0
2014-06-12 11:10:00,44.01,44.05,44.01,44.05,19000.0,32.1063,32.1354,32.1063,32.1354,19000.0
2014-06-12 11:15:00,44.04,44.05,44.03,44.03,10700.0,32.1282,32.1354,32.1209,32.1209,10700.0
2014-06-12 11:20:00,44.03,44.04,44.0,44.0,14600.0,32.1209,32.1282,32.099,32.099,14600.0
2014-06-12 11:25:00,44.0,44.04,44.0,44.01,28400.0,32.099,32.1282,32.099,32.1063,28400.0
2014-06-12 11:30:00,44.01,44.02,43.98,43.98,19800.0,32.1063,32.1136,32.0844,32.0844,19800.0
2014-06-12 11:35:00,43.98,44.04,43.97,44.04,15200.0,32.0844,32.1282,32.0771,32.1282,15200.0
2014-06-12 11:40:00,44.04,44.04,43.96,43.96,29100.0,32.1282,32.1282,32.0698,32.0698,29100.0
2014-06-12 11:45:00,43.96,43.97,43.95,43.95,19900.0,32.0698,32.0771,32.0625,32.0625,19900.0
2014-06-12 11:50:00,43.96,43.96,43.94,43.95,15500.0,32.0698,32.0698,32.0552,32.0625,15500.0
2014-06-12 11:55:00,43.94,43.95,43.92,43.92,25000.0,32.0552,32.0625,32.0406,32.0406,25000.0
2014-06-12 12:00:00,43.93,43.93,43.9,43.91,15500.0,32.0479,32.0479,32.026,32.0333,15500.0
2014-06-12 12:05:00,43.9,43.92,43.9,43.91,22700.0,32.026,32.0406,32.026,32.0333,22700.0
2014-06-12 12:10:00,43.92,43.92,43.89,43.89,11900.0,32.0406,32.0406,32.0187,32.0187,11900.0
2014-06-12 12:15:00,43.89,43.94,43.89,43.94,35900.0,32.0187,32.0552,32.0187,32.0552,35900.0
2014-06-12 12:20:00,43.94,43.94,43.93,43.93,7500.0,32.0552,32.0552,32.0479,32.0479,7500.0
2014-06-12 12:25:00,43.93,43.96,43.88,43.89,48100.0,32.0479,32.0698,32.0114,32.0187,48100.0
2014-06-12 12:30:00,43.9,43.9,43.83,43.83,24500.0,32.026,32.026,31.975,31.975,24500.0
2014-06-12 12:35:00,43.83,43.84,43.81,43.81,17600.0,31.975,31.9822,31.9604,31.9604,17600.0
2014-06-12 12:40:00,43.82,43.82,43.77,43.77,31700.0,31.9677,31.9677,31.9312,31.9312,31700.0
2014-06-12 12:45:00,43.77,43.77,43.76,43.76,7000.0,31.9312,31.9312,31.9239,31.9239,7000.0
2014-06-12 12:50:00,43.76,43.77,43.7,43.74,32100.0,31.9239,31.9312,31.8801,31.9093,32100.0
2014-06-12 12:55:00,43.74,43.79,43.71,43.79,22600.0,31.9093,31.9458,31.8874,31.9458,22600.0
2014-06-12 13:00:00,43.79,43.79,43.74,43.76,12500.0,31.9458,31.9458,31.9093,31.9239,12500.0
2014-06-12 13:05:00,43.76,43.78,43.75,43.76,13200.0,31.9239,31.9385,31.9166,31.9239,13200.0
2014-06-12 13:10:00,43.76,43.78,43.75,43.75,13300.0,31.9239,31.9385,31.9166,31.9166,13300.0
2014-06-12 13:15:00,43.75,43.8,43.75,43.76,25600.0,31.9166,31.9531,31.9166,31.9239,25600.0
2014-06-12 13:20:00,43.76,43.8,43.76,43.79,19900.0,31.9239,31.9531,31.9239,31.9458,19900.0
2014-06-12 13:25:00,43.8,43.81,43.77,43.78,28000.0,31.9531,31.9604,31.9312,31.9385,28000.0
2014-06-12 13:30:00,43.77,43.79,43.75,43.78,42400.0,31.9312,31.9458,31.9166,31.9385,42400.0
2014-06-12 13:35:00,43.78,43.78,43.73,43.76,16600.0,31.9385,31.9385,31.902,31.9239,16600.0
2014-06-12 13:40:00,43.76,43.8,43.76,43.8,17800.0,31.9239,31.9531,31.9239,31.9531,17800.0
2014-06-12 13:45:00,43.79,43.8,43.73,43.74,18500.0,31.9458,31.9531,31.902,31.9093,18500.0
2014-06-12 13:50:00,43.74,43.75,43.66,43.66,44200.0,31.9093,31.9166,31.8509,31.8509,44200.0
2014-06-12 13:55:00,43.66,43.67,43.59,43.6,67000.0,31.8509,31.8582,31.7999,31.8072,67000.0
2014-06-12 14:00:00,43.6,43.68,43.6,43.66,36800.0,31.8072,31.8655,31.8072,31.8509,36800.0
2014-06-12 14:05:00,43.66,43.7,43.64,43.65,28200.0,31.8509,31.8801,31.8363,31.8436,28200.0
2014-06-12 14:10:00,43.65,43.66,43.64,43.64,11200.0,31.8436,31.8509,31.8363,31.8363,11200.0
2014-06-12 14:15:00,43.65,43.69,43.64,43.67,18700.0,31.8436,31.8728,31.8363,31.8582,18700.0
2014-06-12 14:20:00,43.66,43.67,43.6,43.6,31900.0,31.8509,31.8582,31.8072,31.8072,31900.0
2014-06-12 14:25:00,43.6,43.63,43.6,43.6,27300.0,31.8072,31.829,31.8072,31.8072,27300.0
2014-06-12 14:30:00,43.61,43.61,43.58,43.6,24600.0,31.8145,31.8145,31.7926,31.8072,24600.0
2014-06-12 14:35:00,43.61,43.61,43.56,43.57,18100.0,31.8145,31.8145,31.778,31.7853,18100.0
2014-06-12 14:40:00,43.56,43.57,43.54,43.55,55500.0,31.778,31.7853,31.7634,31.7707,55500.0
2014-06-12 14:45:00,43.56,43.56,43.54,43.55,24300.0,31.778,31.778,31.7634,31.7707,24300.0
2014-06-12 14:50:00,43.54,43.55,43.49,43.51,65300.0,31.7634,31.7707,31.7269,31.7415,65300.0
2014-06-12 14:55:00,43.51,43.59,43.51,43.57,55600.0,31.7415,31.7999,31.7415,31.7853,55600.0
2014-06-12 15:00:00,43.56,43.56,43.51,43.51,33100.0,31.778,31.778,31.7415,31.7415,33100.0
2014-06-12 15:05:00,43.51,43.52,43.49,43.49,47500.0,31.7415,31.7488,31.7269,31.7269,47500.0
2014-06-12 15:10:00,43.48,43.49,43.46,43.49,58100.0,31.7196,31.7269,31.705,31.7269,58100.0
2014-06-12 15:15:00,43.48,43.51,43.48,43.48,38000.0,31.7196,31.7415,31.7196,31.7196,38000.0
2014-06-12 15:20:00,43.49,43.53,43.48,43.51,54600.0,31.7269,31.7561,31.7196,31.7415,54600.0
2014-06-12 15:25:00,43.51,43.53,43.5,43.5,69400.0,31.7415,31.7561,31.7342,31.7342,69400.0
2014-06-12 15:30:00,43.5,43.51,43.47,43.48,47600.0,31.7342,31.7415,31.7123,31.7196,47600.0
2014-06-12 15:35:00,43.48,43.49,43.41,43.42,83000.0,31.7196,31.7269,31.6686,31.6758,83000.0
2014-06-12 15:40:00,43.43,43.48,43.43,43.48,93700.0,31.6831,31.7196,31.6831,31.7196,93700.0
2014-06-12 15:45:00,43.48,43.51,43.48,43.48,161600.0,31.7196,31.7415,31.7196,31.7196,161600.0
2014-06-12 15:50:00,43.49,43.5,43.48,43.49,145000.0,31.7269,31.7342,31.7196,31.7269,145000.0
2014-06-12 15:55:00,43.49,43.5,43.47,43.48,260900.0,31.7269,31.7342,31.7123,31.7196,260900.0
2014-06-13 09:30:00,43.53,43.68,43.45,43.52,55200.0,31.7561,31.8655,31.6977,31.7488,55200.0
2014-06-13 09:35:00,43.52,43.53,43.43,43.46,34900.0,31.7488,31.7561,31.6831,31.705,34900.0
2014-06-13 09:40:00,43.47,43.54,43.47,43.49,26000.0,31.7123,31.7634,31.7123,31.7269,26000.0
2014-06-13 09:45:00,43.49,43.57,43.49,43.52,62000.0,31.7269,31.7853,31.7269,31.7488,62000.0
2014-06-13 09:50:00,43.51,43.55,43.47,43.5,31200.0,31.7415,31.7707,31.7123,31.7342,31200.0
2014-06-13 09:55:00,43.49,43.52,43.47,43.52,23000.0,31.7269,31.7488,31.7123,31.7488,23000.0
2014-06-13 10:00:00,43.52,43.52,43.47,43.48,21800.0,31.7488,31.7488,31.7123,31.7196,21800.0
2014-06-13 10:05:00,43.47,43.48,43.44,43.45,19100.0,31.7123,31.7196,31.6904,31.6977,19100.0
2014-06-13 10:10:00,43.45,43.5,43.44,43.49,19500.0,31.6977,31.7342,31.6904,31.7269,19500.0
2014-06-13 10:15:00,43.49,43.61,43.48,43.59,24900.0,31.7269,31.8145,31.7196,31.7999,24900.0
2014-06-13 10:20:00,43.58,43.65,43.58,43.63,15700.0,31.7926,31.8436,31.7926,31.829,15700.0
2014-06-13 10:25:00,43.64,43.65,43.59,43.59,12700.0,31.8363,31.8436,31.7999,31.7999,12700.0
2014-06-13 10:30:00,43.59,43.7,43.58,43.7,28600.0,31.7999,31.8801,31.7926,31.8801,28600.0
2014-06-13 10:35:00,43.7,43.74,43.69,43.73,30200.0,31.8801,31.9093,31.8728,31.902,30200.0
2014-06-13 10:40:00,43.74,43.74,43.68,43.69,41900.0,31.9093,31.9093,31.8655,31.8728,41900.0
2014-06-13 10:45:00,43.69,43.75,43.69,43.75,33800.0,31.8728,31.9166,31.8728,31.9166,33800.0
2014-06-13 10:50:00,43.76,43.79,43.73,43.76,52300.0,31.9239,31.9458,31.902,31.9239,52300.0
2014-06-13 10:55:00,43.76,43.79,43.75,43.78,80700.0,31.9239,31.9458,31.9166,31.9385,80700.0
2014-06-13 11:00:00,43.78,43.79,43.76,43.76,17900.0,31.9385,31.9458,31.9239,31.9239,17900.0
2014-06-13 11:05:00,43.75,43.77,43.7,43.7,23300.0,31.9166,31.9312,31.8801,31.8801,23300.0
2014-06-13 11:10:00,43.7,43.74,43.7,43.73,12200.0,31.8801,31.9093,31.8801,31.902,12200.0
2014-06-13 11:15:00,43.73,43.73,43.7,43.71,12400.0,31.902,31.902,31.8801,31.8874,12400.0
2014-06-13 11:20:00,43.71,43.71,43.69,43.69,10000.0,31.8874,31.8874,31.8728,31.8728,10000.0
2014-06-13 11:25:00,43.68,43.72,43.68,43.72,14400.0,31.8655,31.8947,31.8655,31.8947,14400.0
2014-06-13 11:30:00,43.72,43.72,43.69,43.7,10200.0,31.8947,31.8947,31.8728,31.8801,10200.0
2014-06-13 11:35:00,43.7,43.72,43.7,43.71,9200.0,31.8801,31.8947,31.8801,31.8874,9200.0
2014-06-13 11:40:00,43.71,43.71,43.7,43.7,8500.0,31.8874,31.8874,31.8801,31.8801,8500.0
2014-06-13 11:45:00,43.7,43.71,43.66,43.71,11500.0,31.8801,31.8874,31.8509,31.8874,11500.0
2014-06-13 11:50:00,43.71,43.73,43.7,43.71,12400.0,31.8874,31.902,31.8801,31.8874,12400.0
2014-06-13 11:55:00,43.71,43.72,43.7,43.7,10700.0,31.8874,31.8947,31.8801,31.8801,10700.0
2014-06-13 12:00:00,43.7,43.73,43.7,43.73,6900.0,31.8801,31.902,31.8801,31.902,6900.0
2014-06-13 12:05:00,43.73,43.74,43.72,43.74,12600.0,31.902,31.9093,31.8947,31.9093,12600.0
2014-06-13 12:10:00,43.74,43.74,43.69,43.69,12000.0,31.9093,31.9093,31.8728,31.8728,12000.0
2014-06-13 12:15:00,43.69,43.7,43.68,43.69,5500.0,31.8728,31.8801,31.8655,31.8728,5500.0
2014-06-13 12:20:00,43.69,43.72,43.69,43.71,9900.0,31.8728,31.8947,31.8728,31.8874,9900.0
2014-06-13 12:25:00,43.72,43.74,43.72,43.73,9400.0,31.8947,31.9093,31.8947,31.902,9400.0
2014-06-13 12:30:00,43.72,43.73,43.71,43.72,12300.0,31.8947,31.902,31.8874,31.8947,12300.0
2014-06-13 12:35:00,43.71,43.73,43.68,43.68,16500.0,31.8874,31.902,31.8655,31.8655,16500.0
2014-06-13 12:40:00,43.67,43.69,43.67,43.67,6800.0,31.8582,31.8728,31.8582,31.8582,6800.0
2014-06-13 12:45:00,43.68,43.7,43.67,43.7,12600.0,31.8655,31.8801,31.8582,31.8801,12600.0
2014-06-13 12:50:00,43.69,43.71,43.69,43.7,7200.0,31.8728,31.8874,31.8728,31.8801,7200.0
2014-06-13 12:55:00,43.7,43.71,43.69,43.7,12200.0,31.8801,31.8874,31.8728,31.8801,12200.0
2014-06-13 13:00:00,43.7,43.72,43.7,43.72,12500.0,31.8801,31.8947,31.8801,31.8947,12500.0
2014-06-13 13:05:00,43.72,43.72,43.68,43.69,12800.0,31.8947,31.8947,31.8655,31.8728,12800.0
2014-06-13 13:10:00,43.69,43.69,43.65,43.65,4500.0,31.8728,31.8728,31.8436,31.8436,4500.0
2014-06-13 13:15:00,43.66,43.66,43.64,43.66,10300.0,31.8509,31.8509,31.8363,31.8509,10300.0
2014-06-13 13:20:00,43.66,43.7,43.66,43.7,12200.0,31.8509,31.8801,31.8509,31.8801,12200.0
2014-06-13 13:25:00,43.7,43.7,43.69,43.69,4900.0,31.8801,31.8801,31.8728,31.8728,4900.0
2014-06-13 13:30:00,43.69,43.7,43.66,43.66,14200.0,31.8728,31.8801,31.8509,31.8509,14200.0
2014-06-13 13:35:00,43.66,43.71,43.66,43.71,27600.0,31.8509,31.8874,31.8509,31.8874,27600.0
2014-06-13 13:40:00,43.7,43.73,43.69,43.72,16300.0,31.8801,31.902,31.8728,31.8947,16300.0
2014-06-13 13:45:00,43.73,43.76,43.72,43.73,28200.0,31.902,31.9239,31.8947,31.902,28200.0
2014-06-13 13:50:00,43.73,43.78,43.73,43.77,11600.0,31.902,31.9385,31.902,31.9312,11600.0
2014-06-13 13:55:00,43.78,43.78,43.75,43.76,9700.0,31.9385,31.9385,31.9166,31.9239,9700.0
2014-06-13 14:00:00,43.75,43.78,43.75,43.78,12900.0,31.9166,31.9385,31.9166,31.9385,12900.0
2014-06-13 14:05:00,43.77,43.8,43.77,43.79,14600.0,31.9312,31.9531,31.9312,31.9458,14600.0
2014-06-13 14:10:00,43.79,43.8,43.78,43.8,10200.0,31.9458,31.9531,31.9385,31.9531,10200.0
2014-06-13 14:15:00,43.8,43.82,43.79,43.81,14500.0,31.9531,31.9677,31.9458,31.9604,14500.0
2014-06-13 14:20:00,43.8,43.81,43.8,43.8,6000.0,31.9531,31.9604,31.9531,31.9531,6000.0
2014-06-13 14:25:00,43.8,43.82,43.78,43.82,10200.0,31.9531,31.9677,31.9385,31.9677,10200.0
2014-06-13 14:30:00,43.82,43.82,43.78,43.79,13500.0,31.9677,31.9677,31.9385,31.9458,13500.0
2014-06-13 14:35:00,43.79,43.81,43.78,43.81,8800.0,31.9458,31.9604,31.9385,31.9604,8800.0
2014-06-13 14:40:00,43.8,43.81,43.77,43.79,14700.0,31.9531,31.9604,31.9312,31.9458,14700.0
2014-06-13 14:45:00,43.8,43.82,43.79,43.81,12200.0,31.9531,31.9677,31.9458,31.9604,12200.0
2014-06-13 14:50:00,43.81,43.81,43.8,43.8,4600.0,31.9604,31.9604,31.9531,31.9531,4600.0
2014-06-13 14:55:00,43.8,43.81,43.79,43.79,12200.0,31.9531,31.9604,31.9458,31.9458,12200.0
2014-06-13 15:00:00,43.8,43.83,43.8,43.82,18300.0,31.9531,31.975,31.9531,31.9677,18300.0
2014-06-13 15:05:00,43.82,43.88,43.82,43.87,21200.0,31.9677,32.0114,31.9677,32.0041,21200.0
2014-06-13 15:10:00,43.88,43.88,43.85,43.86,18100.0,32.0114,32.0114,31.9895,31.9968,18100.0
2014-06-13 15:15:00,43.86,43.88,43.83,43.84,24100.0,31.9968,32.0114,31.975,31.9822,24100.0
2014-06-13 15:20:00,43.83,43.83,43.76,43.77,27700.0,31.975,31.975,31.9239,31.9312,27700.0
2014-06-13 15:25:00,43.76,43.78,43.76,43.77,24500.0,31.9239,31.9385,31.9239,31.9312,24500.0
2014-06-13 15:30:00,43.76,43.76,43.73,43.75,19800.0,31.9239,31.9239,31.902,31.9166,19800.0
2014-06-13 15:35:00,43.75,43.78,43.74,43.77,40500.0,31.9166,31.9385,31.9093,31.9312,40500.0
2014-06-13 15:40:00,43.77,43.8,43.75,43.76,47800.0,31.9312,31.9531,31.9166,31.9239,47800.0
2014-06-13 15:45:00,43.76,43.76,43.73,43.73,35200.0,31.9239,31.9239,31.902,31.902,35200.0
2014-06-13 15:50:00,43.73,43.8,43.73,43.75,102100.0,31.902,31.9531,31.902,31.9166,102100.0
2014-06-13 15:55:00,43.75,43.84,43.74,43.84,200000.0,31.9166,31.9822,31.9093,31.9822,200000.0
2014-06-16 09:30:00,43.76,43.82,43.68,43.77,39400.0,31.9239,31.9677,31.8655,31.9312,39400.0
2014-06-16 09:35:00,43.76,43.92,43.74,43.92,28700.0,31.9239,32.0406,31.9093,32.0406,28700.0
2014-06-16 09:40:00,43.92,43.95,43.89,43.92,25500.0,32.0406,32.0625,32.0187,32.0406,25500.0
2014-06-16 09:45:00,43.9,43.9,43.83,43.87,29300.0,32.026,32.026,31.975,32.0041,29300.0
2014-06-16 09:50:00,43.88,44.08,43.88,44.07,29900.0,32.0114,32.1573,32.0114,32.15,29900.0
2014-06-16 09:55:00,44.08,44.14,44.02,44.02,30100.0,32.1573,32.2011,32.1136,32.1136,30100.0
2014-06-16 10:00:00,44.01,44.19,43.98,44.17,43400.0,32.1063,32.2376,32.0844,32.223,43400.0
2014-06-16 10:05:00,44.17,44.23,44.15,44.2,32700.0,32.223,32.2668,32.2084,32.2449,32700.0
2014-06-16 10:10:00,44.21,44.22,44.14,44.14,31600.0,32.2522,32.2595,32.2011,32.2011,31600.0
2014-06-16 10:15:00,44.14,44.18,44.13,44.13,42200.0,32.2011,32.2303,32.1938,32.1938,42200.0
2014-06-16 10:20:00,44.14,44.15,44.1,44.11,33600.0,32.2011,32.2084,32.1719,32.1792,33600.0
2014-06-16 10:25:00,44.11,44.12,44.08,44.08,14500.0,32.1792,32.1865,32.1573,32.1573,14500.0
2014-06-16 10:30:00,44.07,44.12,44.06,44.12,15600.0,32.15,32.1865,32.1427,32.1865,15600.0
2014-06-16 10:35:00,44.12,44.12,44.09,44.09,14700.0,32.1865,32.1865,32.1646,32.1646,14700.0
2014-06-16 10:40:00,44.09,44.11,44.09,44.11,7200.0,32.1646,32.1792,32.1646,32.1792,7200.0
2014-06-16 10:45:00,44.11,44.12,44.08,44.08,13100.0,32.1792,32.1865,32.1573,32.1573,13100.0
2014-06-16 10:50:00,44.08,44.12,44.07,44.12,15900.0,32.1573,32.1865,32.15,32.1865,15900.0
2014-06-16 10:55:00,44.12,44.12,44.1,44.12,18000.0,32.1865,32.1865,32.1719,32.1865,18000.0
2014-06-16 11:00:00,44.12,44.12,44.11,44.11,20600.0,32.1865,32.1865,32.1792,32.1792,20600.0
2014-06-16 11:05:00,44.12,44.12,44.06,44.07,30600.0,32.1865,32.1865,32.1427,32.15,30600.0
2014-06-16 11:10:00,44.06,44.12,44.06,44.11,16700.0,32.1427,32.1865,32.1427,32.1792,16700.0
2014-06-16 11:15:00,44.11,44.12,44.1,44.12,19000.0,32.1792,32.1865,32.1719,32.1865,19000.0
2014-06-16 11:20:00,44.12,44.12,44.09,44.12,19000.0,32.1865,32.1865,32.1646,32.1865,19000.0
2014-06-16 11:25:00,44.12,44.12,44.09,44.09,29100.0,32.1865,32.1865,32.1646,32.1646,29100.0
2014-06-16 11:30:00,44.09,44.09,44.05,44.05,20600.0,32.1646,32.1646,32.1354,32.1354,20600.0
2014-06-16 11:35:00,44.05,44.09,44.04,44.09,22300.0,32.1354,32.1646,32.1282,32.1646,22300.0
2014-06-16 11:40:00,44.09,44.12,44.08,44.11,12700.0,32.1646,32.1865,32.1573,32.1792,12700.0
2014-06-16 11:45:00,44.12,44.12,44.1,44.1,22800.0,32.1865,32.1865,32.1719,32.1719,22800.0
2014-06-16 11:50:00,44.1,44.12,44.08,44.11,21900.0,32.1719,32.1865,32.1573,32.1792,21900.0
2014-06-16 11:55:00,44.12,44.12,44.11,44.12,17200.0,32.1865,32.1865,32.1792,32.1865,17200.0
2014-06-16 12:00:00,44.11,44.12,44.08,44.08,18000.0,32.1792,32.1865,32.1573,32.1573,18000.0
2014-06-16 12:05:00,44.09,44.11,44.08,44.11,16300.0,32.1646,32.1792,32.1573,32.1792,16300.0
2014-06-16 12:10:00,44.11,44.12,44.11,44.12,31400.0,32.1792,32.1865,32.1792,32.1865,31400.0
2014-06-16 12:15:00,44.12,44.12,44.1,44.12,10800.0,32.1865,32.1865,32.1719,32.1865,10800.0
2014-06-16 12:20:00,44.12,44.12,44.11,44.12,13500.0,32.1865,32.1865,32.1792,32.1865,13500.0
2014-06-16 12:25:00,44.12,44.12,44.11,44.12,18700.0,32.1865,32.1865,32.1792,32.1865,18700.0
2014-06-16 12:30:00,44.11,44.12,44.1,44.1,23300.0,32.1792,32.1865,32.1719,32.1719,23300.0
2014-06-16 12:35:00,44.1,44.12,44.1,44.11,10100.0,32.1719,32.1865,32.1719,32.1792,10100.0
2014-06-16 12:40:00,44.11,44.12,44.11,44.12,7700.0,32.1792,32.1865,32.1792,32.1865,7700.0
2014-06-16 12:45:00,44.12,44.12,44.11,44.11,24400.0,32.1865,32.1865,32.1792,32.1792,24400.0
2014-06-16 12:50:00,44.12,44.16,44.11,44.15,48100.0,32.1865,32.2157,32.1792,32.2084,48100.0
2014-06-16 12:55:00,44.16,44.16,44.14,44.14,11500.0,32.2157,32.2157,32.2011,32.2011,11500.0
2014-06-16 13:00:00,44.15,44.15,44.08,44.1,23200.0,32.2084,32.2084,32.1573,32.1719,23200.0
2014-06-16 13:05:00,44.09,44.11,44.07,44.07,14300.0,32.1646,32.1792,32.15,32.15,14300.0
2014-06-16 13:10:00,44.07,44.08,44.05,44.05,33900.0,32.15,32.1573,32.1354,32.1354,33900.0
2014-06-16 13:15:00,44.05,44.09,44.04,44.07,41500.0,32.1354,32.1646,32.1282,32.15,41500.0
2014-06-16 13:20:00,44.07,44.08,44.06,44.08,12200.0,32.15,32.1573,32.1427,32.1573,12200.0
2014-06-16 13:25:00,44.08,44.11,44.08,44.09,27800.0,32.1573,32.1792,32.1573,32.1646,27800.0
2014-06-16 13:30:00,44.09,44.13,44.09,44.12,13100.0,32.1646,32.1938,32.1646,32.1865,13100.0
2014-06-16 13:35:00,44.13,44.18,44.12,44.17,17700.0,32.1938,32.2303,32.1865,32.223,17700.0
2014-06-16 13:40:00,44.17,44.19,44.17,44.19,19000.0,32.223,32.2376,32.223,32.2376,19000.0
2014-06-16 13:45:00,44.2,44.22,44.19,44.22,23300.0,32.2449,32.2595,32.2376,32.2595,23300.0
2014-06-16 13:50:00,44.21,44.25,44.21,44.24,16000.0,32.2522,32.2814,32.2522,32.2741,16000.0
2014-06-16 13:55:00,44.24,44.28,44.24,44.28,31500.0,32.2741,32.3032,32.2741,32.3032,31500.0
2014-06-16 14:00:00,44.28,44.3,44.27,44.29,19300.0,32.3032,32.3178,32.2959,32.3105,19300.0
2014-06-16 14:05:00,44.3,44.31,44.29,44.31,35600.0,32.3178,32.3251,32.3105,32.3251,35600.0
2014-06-16 14:10:00,44.3,44.3,44.28,44.3,16100.0,32.3178,32.3178,32.3032,32.3178,16100.0
2014-06-16 14:15:00,44.3,44.3,44.28,44.28,22500.0,32.3178,32.3178,32.3032,32.3032,22500.0
2014-06-16 14:20:00,44.29,44.3,44.28,44.3,34200.0,32.3105,32.3178,32.3032,32.3178,34200.0
2014-06-16 14:25:00,44.3,44.32,44.29,44.3,49800.0,32.3178,32.3324,32.3105,32.3178,49800.0
2014-06-16 14:30:00,44.3,44.31,44.29,44.29,48300.0,32.3178,32.3251,32.3105,32.3105,48300.0
2014-06-16 14:35:00,44.29,44.31,44.29,44.31,22900.0,32.3105,32.3251,32.3105,32.3251,22900.0
2014-06-16 14:40:00,44.3,44.31,44.28,44.29,22700.0,32.3178,32.3251,32.3032,32.3105,22700.0
2014-06-16 14:45:00,44.28,44.3,44.28,44.29,22600.0,32.3032,32.3178,32.3032,32.3105,22600.0
2014-06-16 14:50:00,44.28,44.29,44.28,44.29,21700.0,32.3032,32.3105,32.3032,32.3105,21700.0
2014-06-16 14:55:00,44.29,44.3,44.28,44.3,62900.0,32.3105,32.3178,32.3032,32.3178,62900.0
2014-06-16 15:00:00,44.29,44.3,44.26,44.28,21600.0,32.3105,32.3178,32.2886,32.3032,21600.0
2014-06-16 15:05:00,44.28,44.28,44.27,44.28,17400.0,32.3032,32.3032,32.2959,32.3032,17400.0
2014-06-16 15:10:00,44.27,44.28,44.26,44.26,36300.0,32.2959,32.3032,32.2886,32.2886,36300.0
2014-06-16 15:15:00,44.25,44.28,44.24,44.28,30200.0,32.2814,32.3032,32.2741,32.3032,30200.0
2014-06-16 15:20:00,44.28,44.3,44.26,44.29,48500.0,32.3032,32.3178,32.2886,32.3105,48500.0
2014-06-16 15:25:00,44.3,44.3,44.28,44.28,55000.0,32.3178,32.3178,32.3032,32.3032,55000.0
2014-06-16 15:30:00,44.28,44.29,44.27,44.28,31900.0,32.3032,32.3105,32.2959,32.3032,31900.0
2014-06-16 15:35:00,44.27,44.28,44.25,44.26,37900.0,32.2959,32.3032,32.2814,32.2886,37900.0
2014-06-16 15:40:00,44.26,44.26,44.24,44.25,41700.0,32.2886,32.2886,32.2741,32.2814,41700.0
2014-06-16 15:45:00,44.24,44.25,44.22,44.23,77100.0,32.2741,32.2814,32.2595,32.2668,77100.0
2014-06-16 15:50:00,44.23,44.26,44.23,44.24,80400.0,32.2668,32.2886,32.2668,32.2741,80400.0
2014-06-16 15:55:00,44.23,44.24,44.22,44.23,155900.0,32.2668,32.2741,32.2595,32.2668,155900.0
2014-06-17 09:30:00,44.31,44.31,44.1,44.25,79200.0,32.3251,32.3251,32.1719,32.2814,79200.0
2014-06-17 09:35:00,44.23,44.23,44.11,44.18,32000.0,32.2668,32.2668,32.1792,32.2303,32000.0
2014-06-17 09:40:00,44.18,44.31,44.18,44.3,28500.0,32.2303,32.3251,32.2303,32.3178,28500.0
2014-06-17 09:45:00,44.29,44.31,44.26,44.29,26900.0,32.3105,32.3251,32.2886,32.3105,26900.0
2014-06-17 09:50:00,44.3,44.32,44.27,44.29,17000.0,32.3178,32.3324,32.2959,32.3105,17000.0
2014-06-17 09:55:00,44.3,44.36,44.29,44.3,137700.0,32.3178,32.3616,32.3105,32.3178,137700.0
2014-06-17 10:00:00,44.3,44.34,44.29,44.32,18300.0,32.3178,32.347,32.3105,32.3324,18300.0
2014-06-17 10:05:00,44.32,44.32,44.28,44.31,18200.0,32.3324,32.3324,32.3032,32.3251,18200.0
2014-06-17 10:10:00,44.31,44.31,44.28,44.29,38100.0,32.3251,32.3251,32.3032,32.3105,38100.0
2014-06-17 10:15:00,44.29,44.3,44.24,44.29,34500.0,32.3105,32.3178,32.2741,32.3105,34500.0
2014-06-17 10:20:00,44.29,44.3,44.27,44.28,21500.0,32.3105,32.3178,32.2959,32.3032,21500.0
2014-06-17 10:25:00,44.28,44.3,44.27,44.3,25000.0,32.3032,32.3178,32.2959,32.3178,25000.0
2014-06-17 10:30:00,44.29,44.3,44.21,44.22,57600.0,32.3105,32.3178,32.2522,32.2595,57600.0
2014-06-17 10:35:00,44.22,44.22,44.2,44.21,12900.0,32.2595,32.2595,32.2449,32.2522,12900.0
2014-06-17 10:40:00,44.21,44.25,44.2,44.25,36600.0,32.2522,32.2814,32.2449,32.2814,36600.0
2014-06-17 10:45:00,44.26,44.27,44.19,44.23,31800.0,32.2886,32.2959,32.2376,32.2668,31800.0
2014-06-17 10:50:00,44.23,44.24,44.2,44.23,12200.0,32.2668,32.2741,32.2449,32.2668,12200.0
2014-06-17 10:55:00,44.23,44.27,44.23,44.27,12400.0,32.2668,32.2959,32.2668,32.2959,12400.0
2014-06-17 11:00:00,44.27,44.29,44.25,44.25,24000.0,32.2959,32.3105,32.2814,32.2814,24000.0
2014-06-17 11:05:00,44.24,44.28,44.23,44.28,22500.0,32.2741,32.3032,32.2668,32.3032,22500.0
2014-06-17 11:10:00,44.28,44.31,44.27,44.28,19600.0,32.3032,32.3251,32.2959,32.3032,19600.0
2014-06-17 11:15:00,44.28,44.32,44.28,44.29,16600.0,32.3032,32.3324,32.3032,32.3105,16600.0
2014-06-17 11:20:00,44.29,44.3,44.28,44.3,19200.0,32.3105,32.3178,32.3032,32.3178,19200.0
2014-06-17 11:25:00,44.29,44.31,44.29,44.31,26800.0,32.3105,32.3251,32.3105,32.3251,26800.0
2014-06-17 11:30:00,44.31,44.33,44.3,44.32,18900.0,32.3251,32.3397,32.3178,32.3324,18900.0
2014-06-17 11:35:00,44.32,44.32,44.29,44.31,23100.0,32.3324,32.3324,32.3105,32.3251,23100.0
2014-06-17 11:40:00,44.31,44.31,44.3,44.3,18400.0,32.3251,32.3251,32.3178,32.3178,18400.0
2014-06-17 11:45:00,44.31,44.33,44.3,44.33,9200.0,32.3251,32.3397,32.3178,32.3397,9200.0
2014-06-17 11:50:00,44.33,44.33,44.31,44.31,14400.0,32.3397,32.3397,32.3251,32.3251,14400.0
2014-06-17 11:55:00,44.32,44.32,44.29,44.3,21900.0,32.3324,32.3324,32.3105,32.3178,21900.0
2014-06-17 12:00:00,44.3,44.3,44.26,44.26,6800.0,32.3178,32.3178,32.2886,32.2886,6800.0
2014-06-17 12:05:00,44.26,44.27,44.26,44.27,1600.0,32.2886,32.2959,32.2886,32.2959,1600.0
2014-06-17 12:10:00,44.27,44.31,44.26,44.31,15100.0,32.2959,32.3251,32.2886,32.3251,15100.0
2014-06-17 12:15:00,44.31,44.34,44.3,44.3,10400.0,32.3251,32.347,32.3178,32.3178,10400.0
2014-06-17 12:20:00,44.31,44.33,44.3,44.31,8400.0,32.3251,32.3397,32.3178,32.3251,8400.0
2014-06-17 12:25:00,44.31,44.33,44.31,44.32,7400.0,32.3251,32.3397,32.3251,32.3324,7400.0
2014-06-17 12:30:00,44.33,44.38,44.33,44.38,8300.0,32.3397,32.3762,32.3397,32.3762,8300.0
2014-06-17 12:35:00,44.37,44.38,44.37,44.38,4800.0,32.3689,32.3762,32.3689,32.3762,4800.0
2014-06-17 12:40:00,44.38,44.4,44.38,44.4,9800.0,32.3762,32.3908,32.3762,32.3908,9800.0
2014-06-17 12:45:00,44.4,44.4,44.37,44.38,17100.0,32.3908,32.3908,32.3689,32.3762,17100.0
2014-06-17 12:50:00,44.38,44.39,44.36,44.37,34900.0,32.3762,32.3835,32.3616,32.3689,34900.0
2014-06-17 12:55:00,44.38,44.38,44.37,44.37,10700.0,32.3762,32.3762,32.3689,32.3689,10700.0
2014-06-17 13:00:00,44.38,44.39,44.36,44.38,21300.0,32.3762,32.3835,32.3616,32.3762,21300.0
2014-06-17 13:05:00,44.38,44.38,44.36,44.38,4900.0,32.3762,32.3762,32.3616,32.3762,4900.0
2014-06-17 13:10:00,44.38,44.39,44.35,44.36,12600.0,32.3762,32.3835,32.3543,32.3616,12600.0
2014-06-17 13:15:00,44.36,44.39,44.36,44.39,5400.0,32.3616,32.3835,32.3616,32.3835,5400.0
2014-06-17 13:20:00,44.39,44.4,44.39,44.4,2100.0,32.3835,32.3908,32.3835,32.3908,2100.0
2014-06-17 13:25:00,44.4,44.4,44.34,44.34,12600.0,32.3908,32.3908,32.347,32.347,12600.0
2014-06-17 13:30:00,44.34,44.4,44.34,44.37,12600.0,32.347,32.3908,32.347,32.3689,12600.0
2014-06-17 13:35:00,44.37,44.39,44.36,44.38,19100.0,32.3689,32.3835,32.3616,32.3762,19100.0
2014-06-17 13:40:00,44.38,44.4,44.37,44.39,8200.0,32.3762,32.3908,32.3689,32.3835,8200.0
2014-06-17 13:45:00,44.4,44.43,44.39,44.41,22600.0,32.3908,32.4127,32.3835,32.3981,22600.0
2014-06-17 13:50:00,44.42,44.44,44.42,44.44,9100.0,32.4054,32.42,32.4054,32.42,9100.0
2014-06-17 13:55:00,44.44,44.47,44.44,44.47,6900.0,32.42,32.4418,32.42,32.4418,6900.0
2014-06-17 14:00:00,44.47,44.47,44.42,44.42,63000.0,32.4418,32.4418,32.4054,32.4054,63000.0
2014-06-17 14:05:00,44.42,44.44,44.41,44.41,30900.0,32.4054,32.42,32.3981,32.3981,30900.0
2014-06-17 14:10:00,44.41,44.41,44.4,44.41,8500.0,32.3981,32.3981,32.3908,32.3981,8500.0
2014-06-17 14:15:00,44.41,44.48,44.41,44.47,17000.0,32.3981,32.4491,32.3981,32.4418,17000.0
2014-06-17 14:20:00,44.47,44.52,44.46,44.51,27500.0,32.4418,32.4783,32.4346,32.471,27500.0
2014-06-17 14:25:00,44.51,44.51,44.5,44.5,18700.0,32.471,32.471,32.4637,32.4637,18700.0
2014-06-17 14:30:00,44.51,44.51,44.42,44.42,23000.0,32.471,32.471,32.4054,32.4054,23000.0
2014-06-17 14:35:00,44.42,44.43,44.41,44.43,13800.0,32.4054,32.4127,32.3981,32.4127,13800.0
2014-06-17 14:40:00,44.43,44.43,44.41,44.43,15000.0,32.4127,32.4127,32.3981,32.4127,15000.0
2014-06-17 14:45:00,44.42,44.47,44.42,44.46,21500.0,32.4054,32.4418,32.4054,32.4346,21500.0
2014-06-17 14:50:00,44.46,44.47,44.45,44.45,17600.0,32.4346,32.4418,32.4273,32.4273,17600.0
2014-06-17 14:55:00,44.46,44.48,44.45,44.48,13800.0,32.4346,32.4491,32.4273,32.4491,13800.0
2014-06-17 15:00:00,44.48,44.48,44.47,44.47,12800.0,32.4491,32.4491,32.4418,32.4418,12800.0
2014-06-17 15:05:00,44.47,44.48,44.44,44.46,31200.0,32.4418,32.4491,32.42,32.4346,31200.0
2014-06-17 15:10:00,44.46,44.48,44.45,44.47,27400.0,32.4346,32.4491,32.4273,32.4418,27400.0
2014-06-17 15:15:00,44.47,44.49,44.46,44.47,24700.0,32.4418,32.4564,32.4346,32.4418,24700.0
2014-06-17 15:20:00,44.46,44.47,44.46,44.46,5600.0,32.4346,32.4418,32.4346,32.4346,5600.0
2014-06-17 15:25:00,44.47,44.49,44.46,44.46,33000.0,32.4418,32.4564,32.4346,32.4346,33000.0
2014-06-17 15:30:00,44.46,44.48,44.46,44.47,27800.0,32.4346,32.4491,32.4346,32.4418,27800.0
2014-06-17 15:35:00,44.48,44.48,44.43,44.44,51600.0,32.4491,32.4491,32.4127,32.42,51600.0
2014-06-17 15:40:00,44.44,44.48,44.44,44.46,46600.0,32.42,32.4491,32.42,32.4346,46600.0
2014-06-17 15:45:00,44.45,44.47,44.45,44.47,47300.0,32.4273,32.4418,32.4273,32.4418,47300.0
2014-06-17 15:50:00,44.47,44.48,44.41,44.42,88200.0,32.4418,32.4491,32.3981,32.4054,88200.0
2014-06-17 15:55:00,44.42,44.43,44.41,44.42,205500.0,32.4054,32.4127,32.3981,32.4054,205500.0
2014-06-18 09:30:00,44.25,44.42,44.09,44.42,97000.0,32.2814,32.4054,32.1646,32.4054,97000.0
2014-06-18 09:35:00,44.42,44.5,44.34,44.37,42200.0,32.4054,32.4637,32.347,32.3689,42200.0
2014-06-18 09:40:00,44.37,44.39,44.32,44.32,35400.0,32.3689,32.3835,32.3324,32.3324,35400.0
2014-06-18 09:45:00,44.34,44.34,44.19,44.2,41200.0,32.347,32.347,32.2376,32.2449,41200.0
2014-06-18 09:50:00,44.19,44.2,44.1,44.1,71900.0,32.2376,32.2449,32.1719,32.1719,71900.0
2014-06-18 09:55:00,44.09,44.09,43.94,43.99,93100.0,32.1646,32.1646,32.0552,32.0917,93100.0
2014-06-18 10:00:00,44.0,44.0,43.88,43.88,64700.0,32.099,32.099,32.0114,32.0114,64700.0
2014-06-18 10:05:00,43.88,43.93,43.78,43.93,75600.0,32.0114,32.0479,31.9385,32.0479,75600.0
2014-06-18 10:10:00,43.92,43.94,43.83,43.88,32700.0,32.0406,32.0552,31.975,32.0114,32700.0
2014-06-18 10:15:00,43.88,43.89,43.72,43.73,48000.0,32.0114,32.0187,31.8947,31.902,48000.0
2014-06-18 10:20:00,43.73,43.8,43.73,43.77,55500.0,31.902,31.9531,31.902,31.9312,55500.0
2014-06-18 10:25:00,43.76,43.94,43.76,43.94,47600.0,31.9239,32.0552,31.9239,32.0552,47600.0
2014-06-18 10:30:00,43.95,43.99,43.95,43.96,16600.0,32.0625,32.0917,32.0625,32.0698,16600.0
2014-06-18 10:35:00,43.96,43.96,43.81,43.88,44300.0,32.0698,32.0698,31.9604,32.0114,44300.0
2014-06-18 10:40:00,43.88,43.95,43.88,43.91,24700.0,32.0114,32.0625,32.0114,32.0333,24700.0
2014-06-18 10:45:00,43.92,44.04,43.91,44.03,57400.0,32.0406,32.1282,32.0333,32.1209,57400.0
2014-06-18 10:50:00,44.04,44.1,43.94,43.98,47300.0,32.1282,32.1719,32.0552,32.0844,47300.0
2014-06-18 10:55:00,43.97,43.97,43.82,43.87,61700.0,32.0771,32.0771,31.9677,32.0041,61700.0
2014-06-18 11:00:00,43.87,43.95,43.87,43.95,19700.0,32.0041,32.0625,32.0041,32.0625,19700.0
2014-06-18 11:05:00,43.95,44.03,43.9,44.0,24900.0,32.0625,32.1209,32.026,32.099,24900.0
2014-06-18 11:10:00,43.99,44.0,43.99,44.0,11600.0,32.0917,32.099,32.0917,32.099,11600.0
2014-06-18 11:15:00,43.99,44.0,43.99,44.0,14100.0,32.0917,32.099,32.0917,32.099,14100.0
2014-06-18 11:20:00,43.99,44.02,43.99,44.01,33200.0,32.0917,32.1136,32.0917,32.1063,33200.0
2014-06-18 11:25:00,44.01,44.01,43.9,43.9,31600.0,32.1063,32.1063,32.026,32.026,31600.0
2014-06-18 11:30:00,43.9,43.95,43.89,43.95,26200.0,32.026,32.0625,32.0187,32.0625,26200.0
2014-06-18 11:35:00,43.95,43.96,43.94,43.96,16600.0,32.0625,32.0698,32.0552,32.0698,16600.0
2014-06-18 11:40:00,43.96,44.0,43.94,43.94,28800.0,32.0698,32.099,32.0552,32.0552,28800.0
2014-06-18 11:45:00,43.94,43.98,43.94,43.98,14700.0,32.0552,32.0844,32.0552,32.0844,14700.0
2014-06-18 11:50:00,43.98,44.02,43.98,44.02,18700.0,32.0844,32.1136,32.0844,32.1136,18700.0
2014-06-18 11:55:00,44.02,44.02,44.0,44.0,21500.0,32.1136,32.1136,32.099,32.099,21500.0
2014-06-18 12:00:00,44.0,44.03,44.0,44.03,24000.0,32.099,32.1209,32.099,32.1209,24000.0
2014-06-18 12:05:00,44.03,44.04,44.02,44.04,22300.0,32.1209,32.1282,32.1136,32.1282,22300.0
2014-06-18 12:10:00,44.04,44.15,44.03,44.14,59700.0,32.1282,32.2084,32.1209,32.2011,59700.0
2014-06-18 12:15:00,44.14,44.14,44.11,44.11,14300.0,32.2011,32.2011,32.1792,32.1792,14300.0
2014-06-18 12:20:00,44.12,44.12,44.08,44.12,11300.0,32.1865,32.1865,32.1573,32.1865,11300.0
2014-06-18 12:25:00,44.11,44.16,44.11,44.16,5200.0,32.1792,32.2157,32.1792,32.2157,5200.0
2014-06-18 12:30:00,44.16,44.18,44.11,44.11,19500.0,32.2157,32.2303,32.1792,32.1792,19500.0
2014-06-18 12:35:00,44.12,44.12,44.05,44.05,8300.0,32.1865,32.1865,32.1354,32.1354,8300.0
2014-06-18 12:40:00,44.04,44.07,44.04,44.06,20700.0,32.1282,32.15,32.1282,32.1427,20700.0
2014-06-18 12:45:00,44.06,44.08,44.05,44.07,20600.0,32.1427,32.1573,32.1354,32.15,20600.0
2014-06-18 12:50:00,44.07,44.13,44.07,44.13,13700.0,32.15,32.1938,32.15,32.1938,13700.0
2014-06-18 12:55:00,44.12,44.12,44.09,44.09,5700.0,32.1865,32.1865,32.1646,32.1646,5700.0
2014-06-18 13:00:00,44.09,44.09,44.04,44.04,10500.0,32.1646,32.1646,32.1282,32.1282,10500.0
2014-06-18 13:05:00,44.04,44.05,44.04,44.04,2300.0,32.1282,32.1354,32.1282,32.1282,2300.0
2014-06-18 13:10:00,44.05,44.05,44.04,44.05,4200.0,32.1354,32.1354,32.1282,32.1354,4200.0
2014-06-18 13:15:00,44.04,44.05,44.04,44.05,8800.0,32.1282,32.1354,32.1282,32.1354,8800.0
2014-06-18 13:20:00,44.05,44.06,44.05,44.05,8200.0,32.1354,32.1427,32.1354,32.1354,8200.0
2014-06-18 13:25:00,44.05,44.06,44.02,44.03,19200.0,32.1354,32.1427,32.1136,32.1209,19200.0
2014-06-18 13:30:00,44.03,44.03,44.01,44.01,17900.0,32.1209,32.1209,32.1063,32.1063,17900.0
2014-06-18 13:35:00,44.0,44.01,43.98,43.98,7300.0,32.099,32.1063,32.0844,32.0844,7300.0
2014-06-18 13:40:00,43.98,43.99,43.97,43.99,21800.0,32.0844,32.0917,32.0771,32.0917,21800.0
2014-06-18 13:45:00,43.98,44.0,43.98,44.0,8700.0,32.0844,32.099,32.0844,32.099,8700.0
2014-06-18 13:50:00,44.0,44.14,44.0,44.12,32400.0,32.099,32.2011,32.099,32.1865,32400.0
2014-06-18 13:55:00,44.11,44.12,44.1,44.1,43000.0,32.1792,32.1865,32.1719,32.1719,43000.0
2014-06-18 14:00:00,44.11,44.29,44.05,44.2,141600.0,32.1792,32.3105,32.1354,32.2449,141600.0
2014-06-18 14:05:00,44.2,44.27,44.12,44.27,58000.0,32.2449,32.2959,32.1865,32.2959,58000.0
2014-06-18 14:10:00,44.28,44.36,44.27,44.35,17000.0,32.3032,32.3616,32.2959,32.3543,17000.0
2014-06-18 14:15:00,44.36,44.38,44.32,44.38,21300.0,32.3616,32.3762,32.3324,32.3762,21300.0
2014-06-18 14:20:00,44.38,44.45,44.38,44.45,39700.0,32.3762,32.4273,32.3762,32.4273,39700.0
2014-06-18 14:25:00,44.45,44.46,44.43,44.44,16400.0,32.4273,32.4346,32.4127,32.42,16400.0
2014-06-18 14:30:00,44.43,44.47,44.4,44.44,44400.0,32.4127,32.4418,32.3908,32.42,44400.0
2014-06-18 14:35:00,44.43,44.45,44.41,44.45,18000.0,32.4127,32.4273,32.3981,32.4273,18000.0
2014-06-18 14:40:00,44.45,44.45,44.36,44.37,53800.0,32.4273,32.4273,32.3616,32.3689,53800.0
2014-06-18 14:45:00,44.37,44.38,44.35,44.36,19200.0,32.3689,32.3762,32.3543,32.3616,19200.0
2014-06-18 14:50:00,44.36,44.39,44.35,44.37,62100.0,32.3616,32.3835,32.3543,32.3689,62100.0
2014-06-18 14:55:00,44.36,44.4,44.35,44.36,21500.0,32.3616,32.3908,32.3543,32.3616,21500.0
2014-06-18 15:00:00,44.37,44.4,44.37,44.4,21700.0,32.3689,32.3908,32.3689,32.3908,21700.0
2014-06-18 15:05:00,44.4,44.43,44.38,44.39,33600.0,32.3908,32.4127,32.3762,32.3835,33600.0
2014-06-18 15:10:00,44.38,44.39,44.33,44.34,33900.0,32.3762,32.3835,32.3397,32.347,33900.0
2014-06-18 15:15:00,44.34,44.37,44.34,44.36,35900.0,32.347,32.3689,32.347,32.3616,35900.0
2014-06-18 15:20:00,44.36,44.37,44.35,44.35,10500.0,32.3616,32.3689,32.3543,32.3543,10500.0
2014-06-18 15:25:00,44.35,44.36,44.32,44.36,39400.0,32.3543,32.3616,32.3324,32.3616,39400.0
2014-06-18 15:30:00,44.35,44.38,44.34,44.35,26700.0,32.3543,32.3762,32.347,32.3543,26700.0
2014-06-18 15:35:00,44.35,44.39,44.34,44.38,48800.0,32.3543,32.3835,32.347,32.3762,48800.0
2014-06-18 15:40:00,44.39,44.46,44.38,44.44,55900.0,32.3835,32.4346,32.3762,32.42,55900.0
2014-06-18 15:45:00,44.44,44.47,44.38,44.39,122600.0,32.42,32.4418,32.3762,32.3835,122600.0
2014-06-18 15:50:00,44.39,44.46,44.38,44.46,86600.0,32.3835,32.4346,32.3762,32.4346,86600.0
2014-06-18 15:55:00,44.46,44.48,44.4,44.42,297200.0,32.4346,32.4491,32.3908,32.4054,297200.0
2014-06-19 09:30:00,44.54,44.54,44.34,44.52,65100.0,32.4929,32.4929,32.347,32.4783,65100.0
2014-06-19 09:35:00,44.54,44.59,44.54,44.59,19100.0,32.4929,32.5294,32.4929,32.5294,19100.0
2014-06-19 09:40:00,44.6,44.65,44.6,44.64,22200.0,32.5367,32.5732,32.5367,32.5659,22200.0
2014-06-19 09:45:00,44.66,44.66,44.59,44.65,27800.0,32.5805,32.5805,32.5294,32.5732,27800.0
2014-06-19 09:50:00,44.65,44.69,44.64,44.68,25900.0,32.5732,32.6023,32.5659,32.595,25900.0
2014-06-19 09:55:00,44.67,44.67,44.61,44.66,21000.0,32.5878,32.5878,32.544,32.5805,21000.0
2014-06-19 10:00:00,44.67,44.79,44.67,44.77,36500.0,32.5878,32.6753,32.5878,32.6607,36500.0
2014-06-19 10:05:00,44.76,44.76,44.69,44.69,17700.0,32.6534,32.6534,32.6023,32.6023,17700.0
2014-06-19 10:10:00,44.68,44.71,44.64,44.65,36300.0,32.595,32.6169,32.5659,32.5732,36300.0
2014-06-19 10:15:00,44.65,44.72,44.65,44.7,31300.0,32.5732,32.6242,32.5732,32.6096,31300.0
2014-06-19 10:20:00,44.71,44.72,44.66,44.69,17000.0,32.6169,32.6242,32.5805,32.6023,17000.0
2014-06-19 10:25:00,44.69,44.75,44.69,44.72,20600.0,32.6023,32.6461,32.6023,32.6242,20600.0
2014-06-19 10:30:00,44.73,44.73,44.69,44.71,23100.0,32.6315,32.6315,32.6023,32.6169,23100.0
2014-06-19 10:35:00,44.72,44.74,44.7,44.7,13500.0,32.6242,32.6388,32.6096,32.6096,13500.0
2014-06-19 10:40:00,44.69,44.75,44.69,44.73,24100.0,32.6023,32.6461,32.6023,32.6315,24100.0
2014-06-19 10:45:00,44.72,44.76,44.7,44.7,18600.0,32.6242,32.6534,32.6096,32.6096,18600.0
2014-06-19 10:50:00,44.7,44.71,44.7,44.7,17600.0,32.6096,32.6169,32.6096,32.6096,17600.0
2014-06-19 10:55:00,44.71,44.73,44.7,44.73,14400.0,32.6169,32.6315,32.6096,32.6315,14400.0
2014-06-19 11:00:00,44.73,44.73,44.7,44.71,18500.0,32.6315,32.6315,32.6096,32.6169,18500.0
2014-06-19 11:05:00,44.7,44.71,44.7,44.71,10200.0,32.6096,32.6169,32.6096,32.6169,10200.0
2014-06-19 11:10:00,44.7,44.72,44.7,44.71,17700.0,32.6096,32.6242,32.6096,32.6169,17700.0
2014-06-19 11:15:00,44.71,44.73,44.7,44.7,25000.0,32.6169,32.6315,32.6096,32.6096,25000.0
2014-06-19 11:20:00,44.71,44.72,44.69,44.69,23500.0,32.6169,32.6242,32.6023,32.6023,23500.0
2014-06-19 11:25:00,44.69,44.72,44.67,44.67,22200.0,32.6023,32.6242,32.5878,32.5878,22200.0
2014-06-19 11:30:00,44.66,44.66,44.64,44.66,10000.0,32.5805,32.5805,32.5659,32.5805,10000.0
2014-06-19 11:35:00,44.66,44.67,44.65,44.66,24700.0,32.5805,32.5878,32.5732,32.5805,24700.0
2014-06-19 11:40:00,44.66,44.67,44.66,44.67,12200.0,32.5805,32.5878,32.5805,32.5878,12200.0
2014-06-19 11:45:00,44.67,44.7,44.65,44.65,26700.0,32.5878,32.6096,32.5732,32.5732,26700.0
2014-06-19 11:50:00,44.64,44.64,44.63,44.63,8100.0,32.5659,32.5659,32.5586,32.5586,8100.0
2014-06-19 11:55:00,44.63,44.63,44.61,44.63,17800.0,32.5586,32.5586,32.544,32.5586,17800.0
2014-06-19 12:00:00,44.62,44.64,44.6,44.64,8900.0,32.5513,32.5659,32.5367,32.5659,8900.0
2014-06-19 12:05:00,44.65,44.66,44.64,44.66,12600.0,32.5732,32.5805,32.5659,32.5805,12600.0
2014-06-19 12:10:00,44.65,44.66,44.64,44.65,4700.0,32.5732,32.5805,32.5659,32.5732,4700.0
2014-06-19 12:15:00,44.65,44.66,44.61,44.62,29400.0,32.5732,32.5805,32.544,32.5513,29400.0
2014-06-19 12:20:00,44.61,44.63,44.6,44.63,19100.0,32.544,32.5586,32.5367,32.5586,19100.0
2014-06-19 12:25:00,44.62,44.64,44.61,44.61,23000.0,32.5513,32.5659,32.544,32.544,23000.0
2014-06-19 12:30:00,44.61,44.65,44.61,44.64,21700.0,32.544,32.5732,32.544,32.5659,21700.0
2014-06-19 12:35:00,44.64,44.7,44.63,44.69,24800.0,32.5659,32.6096,32.5586,32.6023,24800.0
2014-06-19 12:40:00,44.7,44.73,44.69,44.73,15000.0,32.6096,32.6315,32.6023,32.6315,15000.0
2014-06-19 12:45:00,44.72,44.75,44.72,44.74,10200.0,32.6242,32.6461,32.6242,32.6388,10200.0
2014-06-19 12:50:00,44.74,44.75,44.7,44.75,30700.0,32.6388,32.6461,32.6096,32.6461,30700.0
2014-06-19 12:55:00,44.73,44.74,44.7,44.7,9400.0,32.6315,32.6388,32.6096,32.6096,9400.0
2014-06-19 13:00:00,44.7,44.77,44.7,44.72,14200.0,32.6096,32.6607,32.6096,32.6242,14200.0
2014-06-19 13:05:00,44.72,44.76,44.71,44.76,14400.0,32.6242,32.6534,32.6169,32.6534,14400.0
2014-06-19 13:10:00,44.76,44.77,44.74,44.74,18200.0,32.6534,32.6607,32.6388,32.6388,18200.0
2014-06-19 13:15:00,44.75,44.79,44.75,44.77,18800.0,32.6461,32.6753,32.6461,32.6607,18800.0
2014-06-19 13:20:00,44.78,44.84,44.77,44.84,20000.0,32.668,32.7118,32.6607,32.7118,20000.0
2014-06-19 13:25:00,44.84,44.89,44.84,44.89,8600.0,32.7118,32.7482,32.7118,32.7482,8600.0
2014-06-19 13:30:00,44.89,44.94,44.88,44.93,32000.0,32.7482,32.7847,32.741,32.7774,32000.0
2014-06-19 13:35:00,44.94,44.96,44.91,44.91,47100.0,32.7847,32.7993,32.7628,32.7628,47100.0
2014-06-19 13:40:00,44.91,44.93,44.89,44.9,27700.0,32.7628,32.7774,32.7482,32.7555,27700.0
2014-06-19 13:45:00,44.9,45.0,44.88,44.97,63400.0,32.7555,32.8285,32.741,32.8066,63400.0
2014-06-19 13:50:00,44.97,44.98,44.95,44.97,18100.0,32.8066,32.8139,32.792,32.8066,18100.0
2014-06-19 13:55:00,44.97,45.0,44.93,44.99,32800.0,32.8066,32.8285,32.7774,32.8212,32800.0
2014-06-19 14:00:00,44.99,45.05,44.98,45.05,23300.0,32.8212,32.865,32.8139,32.865,23300.0
2014-06-19 14:05:00,45.05,45.07,45.04,45.04,38700.0,32.865,32.8796,32.8577,32.8577,38700.0
2014-06-19 14:10:00,45.04,45.08,45.02,45.08,29600.0,32.8577,32.8869,32.8431,32.8869,29600.0
2014-06-19 14:15:00,45.07,45.11,45.07,45.1,25500.0,32.8796,32.9087,32.8796,32.9014,25500.0
2014-06-19 14:20:00,45.1,45.19,45.09,45.18,34300.0,32.9014,32.9671,32.8942,32.9598,34300.0
2014-06-19 14:25:00,45.19,45.19,45.15,45.16,42600.0,32.9671,32.9671,32.9379,32.9452,42600.0
2014-06-19 14:30:00,45.15,45.16,45.08,45.1,28200.0,32.9379,32.9452,32.8869,32.9014,28200.0
2014-06-19 14:35:00,45.11,45.14,45.08,45.09,35500.0,32.9087,32.9306,32.8869,32.8942,35500.0
2014-06-19 14:40:00,45.08,45.13,45.06,45.11,39500.0,32.8869,32.9233,32.8723,32.9087,39500.0
2014-06-19 14:45:00,45.11,45.12,45.09,45.11,26300.0,32.9087,32.916,32.8942,32.9087,26300.0
2014-06-19 14:50:00,45.11,45.18,45.11,45.18,28800.0,32.9087,32.9598,32.9087,32.9598,28800.0
2014-06-19 14:55:00,45.18,45.18,45.09,45.16,55500.0,32.9598,32.9598,32.8942,32.9452,55500.0
2014-06-19 15:00:00,45.16,45.18,45.15,45.18,37100.0,32.9452,32.9598,32.9379,32.9598,37100.0
2014-06-19 15:05:00,45.18,45.18,45.1,45.11,58600.0,32.9598,32.9598,32.9014,32.9087,58600.0
2014-06-19 15:10:00,45.1,45.14,45.09,45.14,50500.0,32.9014,32.9306,32.8942,32.9306,50500.0
2014-06-19 15:15:00,45.14,45.15,45.13,45.15,36100.0,32.9306,32.9379,32.9233,32.9379,36100.0
2014-06-19 15:20:00,45.14,45.2,45.14,45.16,59300.0,32.9306,32.9744,32.9306,32.9452,59300.0
2014-06-19 15:25:00,45.16,45.19,45.15,45.18,43900.0,32.9452,32.9671,32.9379,32.9598,43900.0
2014-06-19 15:30:00,45.19,45.2,45.18,45.2,45900.0,32.9671,32.9744,32.9598,32.9744,45900.0
2014-06-19 15:35:00,45.19,45.2,45.16,45.17,88400.0,32.9671,32.9744,32.9452,32.9525,88400.0
2014-06-19 15:40:00,45.17,45.21,45.15,45.21,83400.0,32.9525,32.9817,32.9379,32.9817,83400.0
2014-06-19 15:45:00,45.2,45.21,45.14,45.14,150000.0,32.9744,32.9817,32.9306,32.9306,150000.0
2014-06-19 15:50:00,45.14,45.16,45.12,45.12,122100.0,32.9306,32.9452,32.916,32.916,122100.0
2014-06-19 15:55:00,45.12,45.12,45.09,45.11,160000.0,32.916,32.916,32.8942,32.9087,160000.0
2014-06-20 09:30:00,45.21,45.25,45.14,45.2,644100.0,32.9817,33.0109,32.9306,32.9744,644100.0
2014-06-20 09:35:00,45.19,45.25,45.18,45.21,18200.0,32.9671,33.0109,32.9598,32.9817,18200.0
2014-06-20 09:40:00,45.2,45.2,45.12,45.14,26800.0,32.9744,32.9744,32.916,32.9306,26800.0
2014-06-20 09:45:00,45.14,45.16,45.12,45.15,34700.0,32.9306,32.9452,32.916,32.9379,34700.0
2014-06-20 09:50:00,45.15,45.19,45.12,45.15,66900.0,32.9379,32.9671,32.916,32.9379,66900.0
2014-06-20 09:55:00,45.16,45.19,45.12,45.18,56000.0,32.9452,32.9671,32.916,32.9598,56000.0
2014-06-20 10:00:00,45.19,45.27,45.19,45.26,31300.0,32.9671,33.0255,32.9671,33.0182,31300.0
2014-06-20 10:05:00,45.27,45.3,45.26,45.29,15200.0,33.0255,33.0474,33.0182,33.0401,15200.0
2014-06-20 10:10:00,45.29,45.38,45.29,45.32,18600.0,33.0401,33.1057,33.0401,33.0619,18600.0
2014-06-20 10:15:00,45.31,45.32,45.27,45.29,22100.0,33.0546,33.0619,33.0255,33.0401,22100.0
2014-06-20 10:20:00,45.3,45.36,45.29,45.34,24200.0,33.0474,33.0911,33.0401,33.0765,24200.0
2014-06-20 10:25:00,45.33,45.33,45.28,45.29,12200.0,33.0692,33.0692,33.0328,33.0401,12200.0
2014-06-20 10:30:00,45.3,45.34,45.3,45.33,14300.0,33.0474,33.0765,33.0474,33.0692,14300.0
2014-06-20 10:35:00,45.33,45.34,45.2,45.2,32200.0,33.0692,33.0765,32.9744,32.9744,32200.0
2014-06-20 10:40:00,45.21,45.22,45.15,45.16,31400.0,32.9817,32.989,32.9379,32.9452,31400.0
2014-06-20 10:45:00,45.15,45.16,45.11,45.14,16100.0,32.9379,32.9452,32.9087,32.9306,16100.0
2014-06-20 10:50:00,45.15,45.18,45.15,45.18,7900.0,32.9379,32.9598,32.9379,32.9598,7900.0
2014-06-20 10:55:00,45.18,45.21,45.16,45.21,11800.0,32.9598,32.9817,32.9452,32.9817,11800.0
2014-06-20 11:00:00,45.21,45.24,45.2,45.24,13500.0,32.9817,33.0036,32.9744,33.0036,13500.0
2014-06-20 11:05:00,45.24,45.24,45.2,45.21,15600.0,33.0036,33.0036,32.9744,32.9817,15600.0
2014-06-20 11:10:00,45.21,45.25,45.21,45.23,7900.0,32.9817,33.0109,32.9817,32.9963,7900.0
2014-06-20 11:15:00,45.22,45.22,45.19,45.19,14800.0,32.989,32.989,32.9671,32.9671,14800.0
2014-06-20 11:20:00,45.19,45.19,45.16,45.18,8400.0,32.9671,32.9671,32.9452,32.9598,8400.0
2014-06-20 11:25:00,45.18,45.21,45.14,45.16,23800.0,32.9598,32.9817,32.9306,32.9452,23800.0
2014-06-20 11:30:00,45.15,45.17,45.13,45.13,14400.0,32.9379,32.9525,32.9233,32.9233,14400.0
2014-06-20 11:35:00,45.14,45.17,45.12,45.15,16100.0,32.9306,32.9525,32.916,32.9379,16100.0
2014-06-20 11:40:00,45.15,45.17,45.15,45.16,11600.0,32.9379,32.9525,32.9379,32.9452,11600.0
2014-06-20 11:45:00,45.17,45.17,45.14,45.14,10900.0,32.9525,32.9525,32.9306,32.9306,10900.0
2014-06-20 11:50:00,45.15,45.15,45.11,45.13,12200.0,32.9379,32.9379,32.9087,32.9233,12200.0
2014-06-20 11:55:00,45.14,45.14,45.1,45.11,9900.0,32.9306,32.9306,32.9014,32.9087,9900.0
2014-06-20 12:00:00,45.12,45.12,45.06,45.06,11700.0,32.916,32.916,32.8723,32.8723,11700.0
2014-06-20 12:05:00,45.06,45.07,45.03,45.03,6600.0,32.8723,32.8796,32.8504,32.8504,6600.0
2014-06-20 12:10:00,45.04,45.05,45.03,45.04,8800.0,32.8577,32.865,32.8504,32.8577,8800.0
2014-06-20 12:15:00,45.03,45.04,44.99,45.01,15800.0,32.8504,32.8577,32.8212,32.8358,15800.0
2014-06-20 12:20:00,45.02,45.03,45.02,45.02,3200.0,32.8431,32.8504,32.8431,32.8431,3200.0
2014-06-20 12:25:00,45.03,45.07,45.02,45.03,19100.0,32.8504,32.8796,32.8431,32.8504,19100.0
2014-06-20 12:30:00,45.03,45.03,45.02,45.02,2300.0,32.8504,32.8504,32.8431,32.8431,2300.0
2014-06-20 12:35:00,45.03,45.03,45.02,45.03,5300.0,32.8504,32.8504,32.8431,32.8504,5300.0
2014-06-20 12:40:00,45.03,45.07,45.03,45.05,19900.0,32.8504,32.8796,32.8504,32.865,19900.0
2014-06-20 12:45:00,45.04,45.05,45.03,45.03,9400.0,32.8577,32.865,32.8504,32.8504,9400.0
2014-06-20 12:50:00,45.03,45.03,45.02,45.02,5400.0,32.8504,32.8504,32.8431,32.8431,5400.0
2014-06-20 12:55:00,45.03,45.05,45.02,45.04,8600.0,32.8504,32.865,32.8431,32.8577,8600.0
2014-06-20 13:00:00,45.04,45.06,45.04,45.05,8800.0,32.8577,32.8723,32.8577,32.865,8800.0
2014-06-20 13:05:00,45.06,45.06,45.05,45.06,1900.0,32.8723,32.8723,32.865,32.8723,1900.0
2014-06-20 13:10:00,45.06,45.06,45.05,45.05,6700.0,32.8723,32.8723,32.865,32.865,6700.0
2014-06-20 13:15:00,45.06,45.06,45.02,45.02,21900.0,32.8723,32.8723,32.8431,32.8431,21900.0
2014-06-20 13:20:00,45.02,45.02,44.98,44.98,10700.0,32.8431,32.8431,32.8139,32.8139,10700.0
2014-06-20 13:25:00,44.98,44.99,44.95,44.95,9200.0,32.8139,32.8212,32.792,32.792,9200.0
2014-06-20 13:30:00,44.96,44.96,44.94,44.95,10400.0,32.7993,32.7993,32.7847,32.792,10400.0
2014-06-20 13:35:00,44.94,44.95,44.92,44.93,16900.0,32.7847,32.792,32.7701,32.7774,16900.0
2014-06-20 13:40:00,44.93,44.94,44.93,44.93,9200.0,32.7774,32.7847,32.7774,32.7774,9200.0
2014-06-20 13:45:00,44.94,44.94,44.93,44.93,12500.0,32.7847,32.7847,32.7774,32.7774,12500.0
2014-06-20 13:50:00,44.93,44.93,44.92,44.92,7800.0,32.7774,32.7774,32.7701,32.7701,7800.0
2014-06-20 13:55:00,44.92,44.92,44.89,44.89,12300.0,32.7701,32.7701,32.7482,32.7482,12300.0
2014-06-20 14:00:00,44.89,44.9,44.88,44.89,14500.0,32.7482,32.7555,32.741,32.7482,14500.0
2014-06-20 14:05:00,44.9,44.94,44.89,44.94,18700.0,32.7555,32.7847,32.7482,32.7847,18700.0
2014-06-20 14:10:00,44.94,44.96,44.9,44.9,19300.0,32.7847,32.7993,32.7555,32.7555,19300.0
2014-06-20 14:15:00,44.9,44.91,44.9,44.91,7600.0,32.7555,32.7628,32.7555,32.7628,7600.0
2014-06-20 14:20:00,44.9,44.94,44.9,44.94,22300.0,32.7555,32.7847,32.7555,32.7847,22300.0
2014-06-20 14:25:00,44.94,44.95,44.94,44.95,6300.0,32.7847,32.792,32.7847,32.792,6300.0
2014-06-20 14:30:00,44.94,44.95,44.94,44.95,19400.0,32.7847,32.792,32.7847,32.792,19400.0
2014-06-20 14:35:00,44.94,44.95,44.93,44.94,31100.0,32.7847,32.792,32.7774,32.7847,31100.0
2014-06-20 14:40:00,44.94,44.94,44.92,44.92,22000.0,32.7847,32.7847,32.7701,32.7701,22000.0
2014-06-20 14:45:00,44.92,44.93,44.88,44.89,15200.0,32.7701,32.7774,32.741,32.7482,15200.0
2014-06-20 14:50:00,44.88,44.89,44.88,44.88,10400.0,32.741,32.7482,32.741,32.741,10400.0
2014-06-20 14:55:00,44.88,44.89,44.86,44.88,16400.0,32.741,32.7482,32.7264,32.741,16400.0
2014-06-20 15:00:00,44.87,44.88,44.84,44.84,22100.0,32.7337,32.741,32.7118,32.7118,22100.0
2014-06-20 15:05:00,44.85,44.86,44.83,44.83,31800.0,32.7191,32.7264,32.7045,32.7045,31800.0
2014-06-20 15:10:00,44.84,44.86,44.83,44.86,15000.0,32.7118,32.7264,32.7045,32.7264,15000.0
2014-06-20 15:15:00,44.86,44.86,44.85,44.86,10300.0,32.7264,32.7264,32.7191,32.7264,10300.0
2014-06-20 15:20:00,44.85,44.86,44.82,44.82,25500.0,32.7191,32.7264,32.6972,32.6972,25500.0
2014-06-20 15:25:00,44.83,44.83,44.77,44.77,50300.0,32.7045,32.7045,32.6607,32.6607,50300.0
2014-06-20 15:30:00,44.77,44.82,44.77,44.82,29700.0,32.6607,32.6972,32.6607,32.6972,29700.0
2014-06-20 15:35:00,44.82,44.86,44.81,44.86,52400.0,32.6972,32.7264,32.6899,32.7264,52400.0
2014-06-20 15:40:00,44.86,44.86,44.85,44.86,19000.0,32.7264,32.7264,32.7191,32.7264,19000.0
2014-06-20 15:45:00,44.86,44.88,44.81,44.81,87700.0,32.7264,32.741,32.6899,32.6899,87700.0
2014-06-20 15:50:00,44.81,44.85,44.81,44.83,73400.0,32.6899,32.7191,32.6899,32.7045,73400.0
2014-06-20 15:55:00,44.84,44.88,44.83,44.87,154000.0,32.7118,32.741,32.7045,32.7337,154000.0
2014-06-23 09:30:00,44.91,45.04,44.82,44.99,63500.0,32.7628,32.8577,32.6972,32.8212,63500.0
2014-06-23 09:35:00,44.99,45.11,44.91,45.1,43300.0,32.8212,32.9087,32.7628,32.9014,43300.0
2014-06-23 09:40:00,45.11,45.13,45.0,45.05,44800.0,32.9087,32.9233,32.8285,32.865,44800.0
2014-06-23 09:45:00,45.04,45.1,45.0,45.08,54900.0,32.8577,32.9014,32.8285,32.8869,54900.0
2014-06-23 09:50:00,45.07,45.09,45.0,45.03,26300.0,32.8796,32.8942,32.8285,32.8504,26300.0
2014-06-23 09:55:00,45.02,45.04,44.94,44.98,37700.0,32.8431,32.8577,32.7847,32.8139,37700.0
2014-06-23 10:00:00,44.99,45.09,44.99,45.07,44400.0,32.8212,32.8942,32.8212,32.8796,44400.0
2014-06-23 10:05:00,45.08,45.13,45.06,45.11,50700.0,32.8869,32.9233,32.8723,32.9087,50700.0
2014-06-23 10:10:00,45.11,45.12,45.06,45.08,28500.0,32.9087,32.916,32.8723,32.8869,28500.0
2014-06-23 10:15:00,45.08,45.14,45.08,45.13,40000.0,32.8869,32.9306,32.8869,32.9233,40000.0
2014-06-23 10:20:00,45.13,45.16,45.1,45.12,23700.0,32.9233,32.9452,32.9014,32.916,23700.0
2014-06-23 10:25:00,45.12,45.15,45.1,45.15,32400.0,32.916,32.9379,32.9014,32.9379,32400.0
2014-06-23 10:30:00,45.15,45.15,45.08,45.08,34300.0,32.9379,32.9379,32.8869,32.8869,34300.0
2014-06-23 10:35:00,45.08,45.09,45.05,45.05,23600.0,32.8869,32.8942,32.865,32.865,23600.0
2014-06-23 10:40:00,45.06,45.09,45.06,45.08,10600.0,32.8723,32.8942,32.8723,32.8869,10600.0
2014-06-23 10:45:00,45.07,45.1,45.05,45.05,26800.0,32.8796,32.9014,32.865,32.865,26800.0
2014-06-23 10:50:00,45.05,45.08,45.04,45.06,23700.0,32.865,32.8869,32.8577,32.8723,23700.0
2014-06-23 10:55:00,45.07,45.09,45.05,45.09,18600.0,32.8796,32.8942,32.865,32.8942,18600.0
2014-06-23 11:00:00,45.08,45.08,45.03,45.04,15500.0,32.8869,32.8869,32.8504,32.8577,15500.0
2014-06-23 11:05:00,45.04,45.05,45.02,45.04,17600.0,32.8577,32.865,32.8431,32.8577,17600.0
2014-06-23 11:10:00,45.04,45.05,45.02,45.04,21900.0,32.8577,32.865,32.8431,32.8577,21900.0
2014-06-23 11:15:00,45.03,45.06,45.02,45.02,16400.0,32.8504,32.8723,32.8431,32.8431,16400.0
2014-06-23 11:20:00,45.02,45.06,45.0,45.06,21500.0,32.8431,32.8723,32.8285,32.8723,21500.0
2014-06-23 11:25:00,45.05,45.06,44.99,44.99,24600.0,32.865,32.8723,32.8212,32.8212,24600.0
2014-06-23 11:30:00,45.0,45.01,44.98,45.01,17200.0,32.8285,32.8358,32.8139,32.8358,17200.0
2014-06-23 11:35:00,45.01,45.01,44.99,45.0,14300.0,32.8358,32.8358,32.8212,32.8285,14300.0
2014-06-23 11:40:00,44.99,45.01,44.96,44.96,24200.0,32.8212,32.8358,32.7993,32.7993,24200.0
2014-06-23 11:45:00,44.97,44.98,44.95,44.98,26000.0,32.8066,32.8139,32.792,32.8139,26000.0
2014-06-23 11:50:00,44.97,44.99,44.97,44.97,14500.0,32.8066,32.8212,32.8066,32.8066,14500.0
2014-06-23 11:55:00,44.97,44.99,44.97,44.98,14100.0,32.8066,32.8212,32.8066,32.8139,14100.0
2014-06-23 12:00:00,44.97,45.04,44.97,45.04,14100.0,32.8066,32.8577,32.8066,32.8577,14100.0
2014-06-23 12:05:00,45.03,45.03,45.01,45.03,8400.0,32.8504,32.8504,32.8358,32.8504,8400.0
2014-06-23 12:10:00,45.03,45.04,45.01,45.04,15400.0,32.8504,32.8577,32.8358,32.8577,15400.0
2014-06-23 12:15:00,45.03,45.07,45.03,45.06,29400.0,32.8504,32.8796,32.8504,32.8723,29400.0
2014-06-23 12:20:00,45.06,45.06,45.03,45.05,14900.0,32.8723,32.8723,32.8504,32.865,14900.0
2014-06-23 12:25:00,45.05,45.05,45.02,45.02,12300.0,32.865,32.865,32.8431,32.8431,12300.0
2014-06-23 12:30:00,45.02,45.03,44.99,45.01,38600.0,32.8431,32.8504,32.8212,32.8358,38600.0
2014-06-23 12:35:00,45.02,45.06,45.01,45.05,23200.0,32.8431,32.8723,32.8358,32.865,23200.0
2014-06-23 12:40:00,45.06,45.07,45.05,45.07,8900.0,32.8723,32.8796,32.865,32.8796,8900.0
2014-06-23 12:45:00,45.06,45.1,45.05,45.1,58800.0,32.8723,32.9014,32.865,32.9014,58800.0
2014-06-23 12:50:00,45.1,45.1,45.09,45.09,6100.0,32.9014,32.9014,32.8942,32.8942,6100.0
2014-06-23 12:55:00,45.1,45.11,45.09,45.11,14700.0,32.9014,32.9087,32.8942,32.9087,14700.0
2014-06-23 13:00:00,45.1,45.11,45.1,45.11,6200.0,32.9014,32.9087,32.9014,32.9087,6200.0
2014-06-23 13:05:00,45.11,45.14,45.1,45.14,13000.0,32.9087,32.9306,32.9014,32.9306,13000.0
2014-06-23 13:10:00,45.14,45.14,45.13,45.14,6200.0,32.9306,32.9306,32.9233,32.9306,6200.0
2014-06-23 13:15:00,45.14,45.14,45.07,45.08,22300.0,32.9306,32.9306,32.8796,32.8869,22300.0
2014-06-23 13:20:00,45.08,45.09,45.05,45.06,35000.0,32.8869,32.8942,32.865,32.8723,35000.0
2014-06-23 13:25:00,45.06,45.06,45.01,45.02,5500.0,32.8723,32.8723,32.8358,32.8431,5500.0
2014-06-23 13:30:00,45.01,45.01,44.99,45.0,5400.0,32.8358,32.8358,32.8212,32.8285,5400.0
2014-06-23 13:35:00,44.99,45.04,44.99,45.04,29400.0,32.8212,32.8577,32.8212,32.8577,29400.0
2014-06-23 13:40:00,45.04,45.04,45.0,45.0,10200.0,32.8577,32.8577,32.8285,32.8285,10200.0
2014-06-23 13:45:00,45.0,45.01,44.98,44.98,7600.0,32.8285,32.8358,32.8139,32.8139,7600.0
2014-06-23 13:50:00,44.98,45.04,44.98,45.04,14900.0,32.8139,32.8577,32.8139,32.8577,14900.0
2014-06-23 13:55:00,45.04,45.06,45.03,45.05,18900.0,32.8577,32.8723,32.8504,32.865,18900.0
2014-06-23 14:00:00,45.04,45.05,45.0,45.0,14000.0,32.8577,32.865,32.8285,32.8285,14000.0
2014-06-23 14:05:00,45.01,45.01,44.99,45.0,8900.0,32.8358,32.8358,32.8212,32.8285,8900.0
2014-06-23 14:10:00,45.01,45.05,45.01,45.05,12200.0,32.8358,32.865,32.8358,32.865,12200.0
2014-06-23 14:15:00,45.05,45.06,45.05,45.06,9900.0,32.865,32.8723,32.865,32.8723,9900.0
2014-06-23 14:20:00,45.07,45.08,45.06,45.07,14400.0,32.8796,32.8869,32.8723,32.8796,14400.0
2014-06-23 14:25:00,45.07,45.08,45.01,45.01,13500.0,32.8796,32.8869,32.8358,32.8358,13500.0
2014-06-23 14:30:00,45.01,45.04,45.01,45.01,33200.0,32.8358,32.8577,32.8358,32.8358,33200.0
2014-06-23 14:35:00,45.01,45.02,44.99,45.0,15700.0,32.8358,32.8431,32.8212,32.8285,15700.0
2014-06-23 14:40:00,44.99,45.0,44.97,44.97,5700.0,32.8212,32.8285,32.8066,32.8066,5700.0
2014-06-23 14:45:00,44.97,44.99,44.97,44.98,18700.0,32.8066,32.8212,32.8066,32.8139,18700.0
2014-06-23 14:50:00,44.96,44.96,44.93,44.96,20000.0,32.7993,32.7993,32.7774,32.7993,20000.0
2014-06-23 14:55:00,44.96,44.99,44.96,44.99,11700.0,32.7993,32.8212,32.7993,32.8212,11700.0
2014-06-23 15:00:00,44.99,45.01,44.99,45.01,12500.0,32.8212,32.8358,32.8212,32.8358,12500.0
2014-06-23 15:05:00,45.01,45.01,44.97,44.99,21200.0,32.8358,32.8358,32.8066,32.8212,21200.0
2014-06-23 15:10:00,44.98,44.99,44.96,44.97,15100.0,32.8139,32.8212,32.7993,32.8066,15100.0
2014-06-23 15:15:00,44.96,44.99,44.96,44.98,11300.0,32.7993,32.8212,32.7993,32.8139,11300.0
2014-06-23 15:20:00,44.99,44.99,44.96,44.96,13900.0,32.8212,32.8212,32.7993,32.7993,13900.0
2014-06-23 15:25:00,44.96,44.99,44.96,44.99,16100.0,32.7993,32.8212,32.7993,32.8212,16100.0
2014-06-23 15:30:00,44.98,45.0,44.98,44.99,14100.0,32.8139,32.8285,32.8139,32.8212,14100.0
2014-06-23 15:35:00,45.0,45.0,44.97,44.97,22300.0,32.8285,32.8285,32.8066,32.8066,22300.0
2014-06-23 15:40:00,44.97,44.98,44.96,44.97,17000.0,32.8066,32.8139,32.7993,32.8066,17000.0
2014-06-23 15:45:00,44.97,44.99,44.95,44.96,33800.0,32.8066,32.8212,32.792,32.7993,33800.0
2014-06-23 15:50:00,44.95,44.97,44.95,44.96,19700.0,32.792,32.8066,32.792,32.7993,19700.0
2014-06-23 15:55:00,44.96,44.99,44.95,44.99,76900.0,32.7993,32.8212,32.792,32.8212,76900.0
2014-06-24 09:30:00,44.86,44.87,44.76,44.83,37000.0,32.7264,32.7337,32.6534,32.7045,37000.0
2014-06-24 09:35:00,44.84,44.87,44.69,44.7,35700.0,32.7118,32.7337,32.6023,32.6096,35700.0
2014-06-24 09:40:00,44.7,44.7,44.63,44.69,21400.0,32.6096,32.6096,32.5586,32.6023,21400.0
2014-06-24 09:45:00,44.69,44.73,44.69,44.71,14300.0,32.6023,32.6315,32.6023,32.6169,14300.0
2014-06-24 09:50:00,44.71,44.71,44.63,44.66,13000.0,32.6169,32.6169,32.5586,32.5805,13000.0
2014-06-24 09:55:00,44.66,44.72,44.66,44.7,7500.0,32.5805,32.6242,32.5805,32.6096,7500.0
2014-06-24 10:00:00,44.71,44.71,44.59,44.67,32800.0,32.6169,32.6169,32.5294,32.5878,32800.0
2014-06-24 10:05:00,44.67,44.72,44.65,44.65,19200.0,32.5878,32.6242,32.5732,32.5732,19200.0
2014-06-24 10:10:00,44.65,44.71,44.64,44.7,26500.0,32.5732,32.6169,32.5659,32.6096,26500.0
2014-06-24 10:15:00,44.7,44.78,44.69,44.77,21500.0,32.6096,32.668,32.6023,32.6607,21500.0
2014-06-24 10:20:00,44.77,44.82,44.77,44.82,10000.0,32.6607,32.6972,32.6607,32.6972,10000.0
2014-06-24 10:25:00,44.82,44.85,44.82,44.85,10900.0,32.6972,32.7191,32.6972,32.7191,10900.0
2014-06-24 10:30:00,44.86,44.88,44.85,44.88,22000.0,32.7264,32.741,32.7191,32.741,22000.0
2014-06-24 10:35:00,44.88,44.91,44.85,44.87,25700.0,32.741,32.7628,32.7191,32.7337,25700.0
2014-06-24 10:40:00,44.87,44.91,44.87,44.89,15100.0,32.7337,32.7628,32.7337,32.7482,15100.0
2014-06-24 10:45:00,44.9,44.9,44.85,44.86,12500.0,32.7555,32.7555,32.7191,32.7264,12500.0
2014-06-24 10:50:00,44.86,44.87,44.83,44.85,14100.0,32.7264,32.7337,32.7045,32.7191,14100.0
2014-06-24 10:55:00,44.84,44.86,44.83,44.86,13700.0,32.7118,32.7264,32.7045,32.7264,13700.0
2014-06-24 11:00:00,44.86,44.9,44.85,44.86,21100.0,32.7264,32.7555,32.7191,32.7264,21100.0
2014-06-24 11:05:00,44.85,44.89,44.85,44.87,15300.0,32.7191,32.7482,32.7191,32.7337,15300.0
2014-06-24 11:10:00,44.88,44.88,44.82,44.86,18700.0,32.741,32.741,32.6972,32.7264,18700.0
2014-06-24 11:15:00,44.86,44.91,44.86,44.91,22700.0,32.7264,32.7628,32.7264,32.7628,22700.0
2014-06-24 11:20:00,44.91,44.92,44.88,44.89,15600.0,32.7628,32.7701,32.741,32.7482,15600.0
2014-06-24 11:25:00,44.89,44.92,44.88,44.91,12500.0,32.7482,32.7701,32.741,32.7628,12500.0
2014-06-24 11:30:00,44.91,44.92,44.9,44.91,5000.0,32.7628,32.7701,32.7555,32.7628,5000.0
2014-06-24 11:35:00,44.91,44.91,44.86,44.91,24800.0,32.7628,32.7628,32.7264,32.7628,24800.0
2014-06-24 11:40:00,44.9,44.91,44.82,44.82,10500.0,32.7555,32.7628,32.6972,32.6972,10500.0
2014-06-24 11:45:00,44.83,44.84,44.81,44.81,9600.0,32.7045,32.7118,32.6899,32.6899,9600.0
2014-06-24 11:50:00,44.82,44.82,44.78,44.79,14200.0,32.6972,32.6972,32.668,32.6753,14200.0
2014-06-24 11:55:00,44.79,44.8,44.77,44.79,7200.0,32.6753,32.6826,32.6607,32.6753,7200.0
2014-06-24 12:00:00,44.8,44.8,44.79,44.79,5800.0,32.6826,32.6826,32.6753,32.6753,5800.0
2014-06-24 12:05:00,44.8,44.8,44.74,44.74,10400.0,32.6826,32.6826,32.6388,32.6388,10400.0
2014-06-24 12:10:00,44.75,44.77,44.72,44.74,7900.0,32.6461,32.6607,32.6242,32.6388,7900.0
2014-06-24 12:15:00,44.73,44.73,44.7,44.7,15000.0,32.6315,32.6315,32.6096,32.6096,15000.0
2014-06-24 12:20:00,44.69,44.7,44.65,44.65,11800.0,32.6023,32.6096,32.5732,32.5732,11800.0
2014-06-24 12:25:00,44.65,44.66,44.62,44.64,15400.0,32.5732,32.5805,32.5513,32.5659,15400.0
2014-06-24 12:30:00,44.64,44.64,44.61,44.62,14300.0,32.5659,32.5659,32.544,32.5513,14300.0
2014-06-24 12:35:00,44.61,44.62,44.6,44.6,17800.0,32.544,32.5513,32.5367,32.5367,17800.0
2014-06-24 12:40:00,44.6,44.62,44.6,44.62,7700.0,32.5367,32.5513,32.5367,32.5513,7700.0
2014-06-24 12:45:00,44.61,44.65,44.61,44.64,10400.0,32.544,32.5732,32.544,32.5659,10400.0
2014-06-24 12:50:00,44.65,44.66,44.64,44.66,7600.0,32.5732,32.5805,32.5659,32.5805,7600.0
2014-06-24 12:55:00,44.66,44.66,44.58,44.58,40600.0,32.5805,32.5805,32.5221,32.5221,40600.0
2014-06-24 13:00:00,44.58,44.59,44.51,44.51,39700.0,32.5221,32.5294,32.471,32.471,39700.0
2014-06-24 13:05:00,44.52,44.54,44.49,44.53,25300.0,32.4783,32.4929,32.4564,32.4856,25300.0
2014-06-24 13:10:00,44.53,44.54,44.51,44.51,9700.0,32.4856,32.4929,32.471,32.471,9700.0
2014-06-24 13:15:00,44.51,44.51,44.47,44.51,18300.0,32.471,32.471,32.4418,32.471,18300.0
2014-06-24 13:20:00,44.51,44.55,44.51,44.53,26900.0,32.471,32.5002,32.471,32.4856,26900.0
2014-06-24 13:25:00,44.54,44.56,44.51,44.53,19300.0,32.4929,32.5075,32.471,32.4856,19300.0
2014-06-24 13:30:00,44.53,44.57,44.52,44.55,11600.0,32.4856,32.5148,32.4783,32.5002,11600.0
2014-06-24 13:35:00,44.54,44.57,44.51,44.56,15900.0,32.4929,32.5148,32.471,32.5075,15900.0
2014-06-24 13:40:00,44.57,44.57,44.5,44.5,14500.0,32.5148,32.5148,32.4637,32.4637,14500.0
2014-06-24 13:45:00,44.5,44.51,44.46,44.48,22100.0,32.4637,32.471,32.4346,32.4491,22100.0
2014-06-24 13:50:00,44.48,44.51,44.48,44.5,9700.0,32.4491,32.471,32.4491,32.4637,9700.0
2014-06-24 13:55:00,44.5,44.51,44.48,44.49,12200.0,32.4637,32.471,32.4491,32.4564,12200.0
2014-06-24 14:00:00,44.49,44.54,44.47,44.54,20900.0,32.4564,32.4929,32.4418,32.4929,20900.0
2014-06-24 14:05:00,44.54,44.54,44.5,44.5,23100.0,32.4929,32.4929,32.4637,32.4637,23100.0
2014-06-24 14:10:00,44.5,44.54,44.5,44.53,11600.0,32.4637,32.4929,32.4637,32.4856,11600.0
2014-06-24 14:15:00,44.54,44.54,44.47,44.47,10600.0,32.4929,32.4929,32.4418,32.4418,10600.0
2014-06-24 14:20:00,44.47,44.5,44.47,44.49,13100.0,32.4418,32.4637,32.4418,32.4564,13100.0
2014-06-24 14:25:00,44.5,44.5,44.43,44.47,18400.0,32.4637,32.4637,32.4127,32.4418,18400.0
2014-06-24 14:30:00,44.48,44.48,44.43,44.44,13700.0,32.4491,32.4491,32.4127,32.42,13700.0
2014-06-24 14:35:00,44.45,44.49,44.45,44.48,15500.0,32.4273,32.4564,32.4273,32.4491,15500.0
2014-06-24 14:40:00,44.47,44.49,44.47,44.47,13100.0,32.4418,32.4564,32.4418,32.4418,13100.0
2014-06-24 14:45:00,44.46,44.48,44.45,44.46,17500.0,32.4346,32.4491,32.4273,32.4346,17500.0
2014-06-24 14:50:00,44.46,44.46,44.42,44.42,20800.0,32.4346,32.4346,32.4054,32.4054,20800.0
2014-06-24 14:55:00,44.42,44.43,44.4,44.4,30000.0,32.4054,32.4127,32.3908,32.3908,30000.0
2014-06-24 15:00:00,44.4,44.4,44.32,44.33,50500.0,32.3908,32.3908,32.3324,32.3397,50500.0
2014-06-24 15:05:00,44.33,44.35,44.3,44.3,30100.0,32.3397,32.3543,32.3178,32.3178,30100.0
2014-06-24 15:10:00,44.3,44.33,44.27,44.3,32300.0,32.3178,32.3397,32.2959,32.3178,32300.0
2014-06-24 15:15:00,44.29,44.31,44.28,44.28,24900.0,32.3105,32.3251,32.3032,32.3032,24900.0
2014-06-24 15:20:00,44.28,44.32,44.26,44.3,36600.0,32.3032,32.3324,32.2886,32.3178,36600.0
2014-06-24 15:25:00,44.3,44.33,44.27,44.27,30400.0,32.3178,32.3397,32.2959,32.2959,30400.0
2014-06-24 15:30:00,44.27,44.32,44.26,44.26,41000.0,32.2959,32.3324,32.2886,32.2886,41000.0
2014-06-24 15:35:00,44.26,44.29,44.25,44.27,41500.0,32.2886,32.3105,32.2814,32.2959,41500.0
2014-06-24 15:40:00,44.27,44.33,44.27,44.33,38900.0,32.2959,32.3397,32.2959,32.3397,38900.0
2014-06-24 15:45:00,44.33,44.33,44.27,44.28,95100.0,32.3397,32.3397,32.2959,32.3032,95100.0
2014-06-24 15:50:00,44.28,44.29,44.23,44.25,93200.0,32.3032,32.3105,32.2668,32.2814,93200.0
2014-06-24 15:55:00,44.26,44.32,44.24,44.29,147200.0,32.2886,32.3324,32.2741,32.3105,147200.0
2014-06-25 09:30:00,44.14,44.32,44.07,44.18,65300.0,32.2011,32.3324,32.15,32.2303,65300.0
2014-06-25 09:35:00,44.2,44.2,43.98,44.04,42900.0,32.2449,32.2449,32.0844,32.1282,42900.0
2014-06-25 09:40:00,44.05,44.08,43.99,44.04,24600.0,32.1354,32.1573,32.0917,32.1282,24600.0
2014-06-25 09:45:00,44.03,44.17,44.03,44.14,32200.0,32.1209,32.223,32.1209,32.2011,32200.0
2014-06-25 09:50:00,44.13,44.19,44.11,44.17,31500.0,32.1938,32.2376,32.1792,32.223,31500.0
2014-06-25 09:55:00,44.16,44.17,44.14,44.14,15500.0,32.2157,32.223,32.2011,32.2011,15500.0
2014-06-25 10:00:00,44.14,44.19,44.14,44.18,20100.0,32.2011,32.2376,32.2011,32.2303,20100.0
2014-06-25 10:05:00,44.19,44.19,44.09,44.09,26600.0,32.2376,32.2376,32.1646,32.1646,26600.0
2014-06-25 10:10:00,44.09,44.18,44.07,44.13,15300.0,32.1646,32.2303,32.15,32.1938,15300.0
2014-06-25 10:15:00,44.12,44.13,44.09,44.12,16000.0,32.1865,32.1938,32.1646,32.1865,16000.0
2014-06-25 10:20:00,44.13,44.13,44.05,44.05,20300.0,32.1938,32.1938,32.1354,32.1354,20300.0
2014-06-25 10:25:00,44.05,44.05,43.97,43.97,16500.0,32.1354,32.1354,32.0771,32.0771,16500.0
2014-06-25 10:30:00,43.97,44.02,43.97,44.01,11000.0,32.0771,32.1136,32.0771,32.1063,11000.0
2014-06-25 10:35:00,44.01,44.03,43.98,44.03,16900.0,32.1063,32.1209,32.0844,32.1209,16900.0
2014-06-25 10:40:00,44.03,44.04,44.01,44.03,12800.0,32.1209,32.1282,32.1063,32.1209,12800.0
2014-06-25 10:45:00,44.03,44.09,44.02,44.04,51200.0,32.1209,32.1646,32.1136,32.1282,51200.0
2014-06-25 10:50:00,44.04,44.06,44.02,44.02,74200.0,32.1282,32.1427,32.1136,32.1136,74200.0
2014-06-25 10:55:00,44.02,44.06,44.01,44.04,19800.0,32.1136,32.1427,32.1063,32.1282,19800.0
2014-06-25 11:00:00,44.04,44.05,44.03,44.05,10700.0,32.1282,32.1354,32.1209,32.1354,10700.0
2014-06-25 11:05:00,44.05,44.11,44.05,44.08,18200.0,32.1354,32.1792,32.1354,32.1573,18200.0
2014-06-25 11:10:00,44.07,44.08,44.04,44.04,9300.0,32.15,32.1573,32.1282,32.1282,9300.0
2014-06-25 11:15:00,44.04,44.04,43.95,44.0,37000.0,32.1282,32.1282,32.0625,32.099,37000.0
2014-06-25 11:20:00,44.0,44.02,43.97,43.97,12200.0,32.099,32.1136,32.0771,32.0771,12200.0
2014-06-25 11:25:00,43.97,43.99,43.96,43.96,12900.0,32.0771,32.0917,32.0698,32.0698,12900.0
2014-06-25 11:30:00,43.97,44.05,43.97,44.03,26700.0,32.0771,32.1354,32.0771,32.1209,26700.0
2014-06-25 11:35:00,44.03,44.04,43.98,44.02,18200.0,32.1209,32.1282,32.0844,32.1136,18200.0
2014-06-25 11:40:00,44.03,44.06,43.98,43.98,46000.0,32.1209,32.1427,32.0844,32.0844,46000.0
2014-06-25 11:45:00,43.98,44.0,43.94,43.94,12400.0,32.0844,32.099,32.0552,32.0552,12400.0
2014-06-25 11:50:00,43.95,44.01,43.94,44.01,11800.0,32.0625,32.1063,32.0552,32.1063,11800.0
2014-06-25 11:55:00,44.01,44.01,43.94,43.97,16100.0,32.1063,32.1063,32.0552,32.0771,16100.0
2014-06-25 12:00:00,43.97,43.98,43.96,43.96,7900.0,32.0771,32.0844,32.0698,32.0698,7900.0
2014-06-25 12:05:00,43.96,43.98,43.94,43.98,12600.0,32.0698,32.0844,32.0552,32.0844,12600.0
2014-06-25 12:10:00,43.97,43.97,43.95,43.95,5600.0,32.0771,32.0771,32.0625,32.0625,5600.0
2014-06-25 12:15:00,43.95,44.02,43.95,43.98,15000.0,32.0625,32.1136,32.0625,32.0844,15000.0
2014-06-25 12:20:00,43.98,43.98,43.92,43.92,11400.0,32.0844,32.0844,32.0406,32.0406,11400.0
2014-06-25 12:25:00,43.92,43.95,43.91,43.95,8700.0,32.0406,32.0625,32.0333,32.0625,8700.0
2014-06-25 12:30:00,43.94,43.97,43.94,43.97,10900.0,32.0552,32.0771,32.0552,32.0771,10900.0
2014-06-25 12:35:00,43.96,43.97,43.94,43.95,10400.0,32.0698,32.0771,32.0552,32.0625,10400.0
2014-06-25 12:40:00,43.95,44.03,43.94,44.03,21700.0,32.0625,32.1209,32.0552,32.1209,21700.0
2014-06-25 12:45:00,44.02,44.04,44.01,44.02,20500.0,32.1136,32.1282,32.1063,32.1136,20500.0
2014-06-25 12:50:00,44.02,44.02,44.01,44.01,7300.0,32.1136,32.1136,32.1063,32.1063,7300.0
2014-06-25 12:55:00,44.0,44.0,43.98,43.98,6800.0,32.099,32.099,32.0844,32.0844,6800.0
2014-06-25 13:00:00,43.98,43.99,43.98,43.98,5800.0,32.0844,32.0917,32.0844,32.0844,5800.0
2014-06-25 13:05:00,43.98,44.0,43.95,43.95,18700.0,32.0844,32.099,32.0625,32.0625,18700.0
2014-06-25 13:10:00,43.95,43.96,43.94,43.94,7400.0,32.0625,32.0698,32.0552,32.0552,7400.0
2014-06-25 13:15:00,43.94,43.95,43.9,43.91,19300.0,32.0552,32.0625,32.026,32.0333,19300.0
2014-06-25 13:20:00,43.91,43.92,43.9,43.9,8600.0,32.0333,32.0406,32.026,32.026,8600.0
2014-06-25 13:25:00,43.9,43.91,43.87,43.87,11900.0,32.026,32.0333,32.0041,32.0041,11900.0
2014-06-25 13:30:00,43.87,43.89,43.86,43.88,14700.0,32.0041,32.0187,31.9968,32.0114,14700.0
2014-06-25 13:35:00,43.88,43.89,43.86,43.86,12200.0,32.0114,32.0187,31.9968,31.9968,12200.0
2014-06-25 13:40:00,43.86,43.87,43.84,43.84,11700.0,31.9968,32.0041,31.9822,31.9822,11700.0
2014-06-25 13:45:00,43.84,43.84,43.82,43.82,8100.0,31.9822,31.9822,31.9677,31.9677,8100.0
2014-06-25 13:50:00,43.82,43.83,43.82,43.82,10300.0,31.9677,31.975,31.9677,31.9677,10300.0
2014-06-25 13:55:00,43.82,43.88,43.82,43.86,33800.0,31.9677,32.0114,31.9677,31.9968,33800.0
2014-06-25 14:00:00,43.86,43.87,43.83,43.83,14000.0,31.9968,32.0041,31.975,31.975,14000.0
2014-06-25 14:05:00,43.83,43.85,43.81,43.83,24300.0,31.975,31.9895,31.9604,31.975,24300.0
2014-06-25 14:10:00,43.84,43.84,43.82,43.82,12100.0,31.9822,31.9822,31.9677,31.9677,12100.0
2014-06-25 14:15:00,43.83,43.86,43.82,43.85,17600.0,31.975,31.9968,31.9677,31.9895,17600.0
2014-06-25 14:20:00,43.84,43.86,43.84,43.85,22100.0,31.9822,31.9968,31.9822,31.9895,22100.0
2014-06-25 14:25:00,43.85,43.86,43.85,43.86,11000.0,31.9895,31.9968,31.9895,31.9968,11000.0
2014-06-25 14:30:00,43.85,43.86,43.83,43.84,33800.0,31.9895,31.9968,31.975,31.9822,33800.0
2014-06-25 14:35:00,43.84,43.84,43.82,43.82,18900.0,31.9822,31.9822,31.9677,31.9677,18900.0
2014-06-25 14:40:00,43.82,43.83,43.82,43.83,11000.0,31.9677,31.975,31.9677,31.975,11000.0
2014-06-25 14:45:00,43.82,43.82,43.8,43.81,47800.0,31.9677,31.9677,31.9531,31.9604,47800.0
2014-06-25 14:50:00,43.81,43.84,43.81,43.84,23400.0,31.9604,31.9822,31.9604,31.9822,23400.0
2014-06-25 14:55:00,43.84,43.84,43.82,43.83,22000.0,31.9822,31.9822,31.9677,31.975,22000.0
2014-06-25 15:00:00,43.83,43.84,43.82,43.82,17600.0,31.975,31.9822,31.9677,31.9677,17600.0
2014-06-25 15:05:00,43.82,43.86,43.82,43.86,23900.0,31.9677,31.9968,31.9677,31.9968,23900.0
2014-06-25 15:10:00,43.85,43.87,43.85,43.86,30800.0,31.9895,32.0041,31.9895,31.9968,30800.0
2014-06-25 15:15:00,43.86,43.87,43.86,43.87,13000.0,31.9968,32.0041,31.9968,32.0041,13000.0
2014-06-25 15:20:00,43.86,43.9,43.86,43.9,23200.0,31.9968,32.026,31.9968,32.026,23200.0
2014-06-25 15:25:00,43.89,43.9,43.89,43.9,21300.0,32.0187,32.026,32.0187,32.026,21300.0
2014-06-25 15:30:00,43.9,43.92,43.89,43.91,55800.0,32.026,32.0406,32.0187,32.0333,55800.0
2014-06-25 15:35:00,43.91,43.96,43.9,43.94,44700.0,32.0333,32.0698,32.026,32.0552,44700.0
2014-06-25 15:40:00,43.94,43.94,43.92,43.94,33200.0,32.0552,32.0552,32.0406,32.0552,33200.0
2014-06-25 15:45:00,43.93,43.94,43.91,43.92,58100.0,32.0479,32.0552,32.0333,32.0406,58100.0
2014-06-25 15:50:00,43.91,43.92,43.9,43.91,60900.0,32.0333,32.0406,32.026,32.0333,60900.0
2014-06-25 15:55:00,43.91,43.91,43.89,43.9,155900.0,32.0333,32.0333,32.0187,32.026,155900.0
2014-06-26 09:30:00,43.89,44.0,43.81,43.99,44400.0,32.0187,32.099,31.9604,32.0917,44400.0
2014-06-26 09:35:00,43.99,44.0,43.84,43.91,20600.0,32.0917,32.099,31.9822,32.0333,20600.0
2014-06-26 09:40:00,43.92,43.96,43.83,43.94,23400.0,32.0406,32.0698,31.975,32.0552,23400.0
2014-06-26 09:45:00,43.93,43.93,43.81,43.82,36500.0,32.0479,32.0479,31.9604,31.9677,36500.0
2014-06-26 09:50:00,43.81,43.82,43.74,43.82,33800.0,31.9604,31.9677,31.9093,31.9677,33800.0
2014-06-26 09:55:00,43.84,43.84,43.78,43.78,57100.0,31.9822,31.9822,31.9385,31.9385,57100.0
2014-06-26 10:00:00,43.8,43.83,43.77,43.8,27700.0,31.9531,31.975,31.9312,31.9531,27700.0
2014-06-26 10:05:00,43.79,43.84,43.78,43.81,11200.0,31.9458,31.9822,31.9385,31.9604,11200.0
2014-06-26 10:10:00,43.82,43.85,43.81,43.81,15000.0,31.9677,31.9895,31.9604,31.9604,15000.0
2014-06-26 10:15:00,43.81,43.84,43.77,43.84,23000.0,31.9604,31.9822,31.9312,31.9822,23000.0
2014-06-26 10:20:00,43.84,43.9,43.81,43.83,16000.0,31.9822,32.026,31.9604,31.975,16000.0
2014-06-26 10:25:00,43.84,43.89,43.83,43.87,14100.0,31.9822,32.0187,31.975,32.0041,14100.0
2014-06-26 10:30:00,43.86,43.89,43.84,43.88,14200.0,31.9968,32.0187,31.9822,32.0114,14200.0
2014-06-26 10:35:00,43.88,43.9,43.84,43.86,16100.0,32.0114,32.026,31.9822,31.9968,16100.0
2014-06-26 10:40:00,43.87,43.94,43.81,43.93,18700.0,32.0041,32.0552,31.9604,32.0479,18700.0
2014-06-26 10:45:00,43.93,43.93,43.89,43.9,11800.0,32.0479,32.0479,32.0187,32.026,11800.0
2014-06-26 10:50:00,43.9,43.96,43.9,43.96,7000.0,32.026,32.0698,32.026,32.0698,7000.0
2014-06-26 10:55:00,43.95,43.95,43.9,43.91,12400.0,32.0625,32.0625,32.026,32.0333,12400.0
2014-06-26 11:00:00,43.92,43.98,43.92,43.95,14000.0,32.0406,32.0844,32.0406,32.0625,14000.0
2014-06-26 11:05:00,43.96,43.96,43.92,43.93,19600.0,32.0698,32.0698,32.0406,32.0479,19600.0
2014-06-26 11:10:00,43.93,43.94,43.89,43.93,12300.0,32.0479,32.0552,32.0187,32.0479,12300.0
2014-06-26 11:15:00,43.92,43.92,43.84,43.87,16400.0,32.0406,32.0406,31.9822,32.0041,16400.0
2014-06-26 11:20:00,43.87,43.91,43.87,43.9,10300.0,32.0041,32.0333,32.0041,32.026,10300.0
2014-06-26 11:25:00,43.91,43.91,43.85,43.85,24300.0,32.0333,32.0333,31.9895,31.9895,24300.0
2014-06-26 11:30:00,43.86,43.9,43.81,43.9,20800.0,31.9968,32.026,31.9604,32.026,20800.0
2014-06-26 11:35:00,43.9,43.93,43.88,43.92,6500.0,32.026,32.0479,32.0114,32.0406,6500.0
2014-06-26 11:40:00,43.92,43.93,43.91,43.93,3400.0,32.0406,32.0479,32.0333,32.0479,3400.0
2014-06-26 11:45:00,43.93,43.93,43.9,43.92,12300.0,32.0479,32.0479,32.026,32.0406,12300.0
2014-06-26 11:50:00,43.92,43.92,43.85,43.86,10900.0,32.0406,32.0406,31.9895,31.9968,10900.0
2014-06-26 11:55:00,43.86,43.9,43.85,43.9,6500.0,31.9968,32.026,31.9895,32.026,6500.0
2014-06-26 12:00:00,43.9,43.94,43.89,43.93,5400.0,32.026,32.0552,32.0187,32.0479,5400.0
2014-06-26 12:05:00,43.93,43.93,43.87,43.88,11400.0,32.0479,32.0479,32.0041,32.0114,11400.0
2014-06-26 12:10:00,43.88,43.88,43.84,43.84,7300.0,32.0114,32.0114,31.9822,31.9822,7300.0
2014-06-26 12:15:00,43.84,43.91,43.84,43.91,8900.0,31.9822,32.0333,31.9822,32.0333,8900.0
2014-06-26 12:20:00,43.91,43.94,43.88,43.88,14300.0,32.0333,32.0552,32.0114,32.0114,14300.0
2014-06-26 12:25:00,43.88,43.9,43.85,43.9,11400.0,32.0114,32.026,31.9895,32.026,11400.0
2014-06-26 12:30:00,43.9,43.91,43.87,43.91,8400.0,32.026,32.0333,32.0041,32.0333,8400.0
2014-06-26 12:35:00,43.91,43.91,43.87,43.89,12200.0,32.0333,32.0333,32.0041,32.0187,12200.0
2014-06-26 12:40:00,43.89,43.89,43.85,43.86,9500.0,32.0187,32.0187,31.9895,31.9968,9500.0
2014-06-26 12:45:00,43.87,43.9,43.85,43.9,8200.0,32.0041,32.026,31.9895,32.026,8200.0
2014-06-26 12:50:00,43.9,43.91,43.9,43.91,3700.0,32.026,32.0333,32.026,32.0333,3700.0
2014-06-26 12:55:00,43.92,43.93,43.85,43.85,17700.0,32.0406,32.0479,31.9895,31.9895,17700.0
2014-06-26 13:00:00,43.85,43.89,43.85,43.87,9700.0,31.9895,32.0187,31.9895,32.0041,9700.0
2014-06-26 13:05:00,43.87,43.91,43.87,43.89,11500.0,32.0041,32.0333,32.0041,32.0187,11500.0
2014-06-26 13:10:00,43.88,43.89,43.86,43.88,11400.0,32.0114,32.0187,31.9968,32.0114,11400.0
2014-06-26 13:15:00,43.89,43.93,43.88,43.92,15700.0,32.0187,32.0479,32.0114,32.0406,15700.0
2014-06-26 13:20:00,43.91,43.98,43.91,43.95,15100.0,32.0333,32.0844,32.0333,32.0625,15100.0
2014-06-26 13:25:00,43.95,44.0,43.95,44.0,7600.0,32.0625,32.099,32.0625,32.099,7600.0
2014-06-26 13:30:00,44.0,44.02,43.98,44.01,20200.0,32.099,32.1136,32.0844,32.1063,20200.0
2014-06-26 13:35:00,44.01,44.04,44.01,44.04,7300.0,32.1063,32.1282,32.1063,32.1282,7300.0
2014-06-26 13:40:00,44.04,44.05,44.01,44.02,12400.0,32.1282,32.1354,32.1063,32.1136,12400.0
2014-06-26 13:45:00,44.02,44.07,44.02,44.07,9900.0,32.1136,32.15,32.1136,32.15,9900.0
2014-06-26 13:50:00,44.07,44.11,44.07,44.1,22200.0,32.15,32.1792,32.15,32.1719,22200.0
2014-06-26 13:55:00,44.09,44.09,44.05,44.07,7800.0,32.1646,32.1646,32.1354,32.15,7800.0
2014-06-26 14:00:00,44.07,44.08,44.04,44.04,19600.0,32.15,32.1573,32.1282,32.1282,19600.0
2014-06-26 14:05:00,44.04,44.07,44.02,44.02,13300.0,32.1282,32.15,32.1136,32.1136,13300.0
2014-06-26 14:10:00,44.03,44.03,43.98,44.0,15400.0,32.1209,32.1209,32.0844,32.099,15400.0
2014-06-26 14:15:00,44.0,44.03,43.97,43.97,16100.0,32.099,32.1209,32.0771,32.0771,16100.0
2014-06-26 14:20:00,43.97,44.0,43.97,44.0,4800.0,32.0771,32.099,32.0771,32.099,4800.0
2014-06-26 14:25:00,44.0,44.02,44.0,44.02,6800.0,32.099,32.1136,32.099,32.1136,6800.0
2014-06-26 14:30:00,44.02,44.02,43.96,43.97,24400.0,32.1136,32.1136,32.0698,32.0771,24400.0
2014-06-26 14:35:00,43.98,44.03,43.98,44.03,12000.0,32.0844,32.1209,32.0844,32.1209,12000.0
2014-06-26 14:40:00,44.03,44.05,44.03,44.05,7300.0,32.1209,32.1354,32.1209,32.1354,7300.0
2014-06-26 14:45:00,44.05,44.07,44.04,44.07,9200.0,32.1354,32.15,32.1282,32.15,9200.0
2014-06-26 14:50:00,44.07,44.07,44.06,44.07,5100.0,32.15,32.15,32.1427,32.15,5100.0
2014-06-26 14:55:00,44.07,44.07,44.0,44.01,29900.0,32.15,32.15,32.099,32.1063,29900.0
2014-06-26 15:00:00,44.0,44.01,43.97,44.0,29800.0,32.099,32.1063,32.0771,32.099,29800.0
2014-06-26 15:05:00,44.0,44.06,44.0,44.05,17600.0,32.099,32.1427,32.099,32.1354,17600.0
2014-06-26 15:10:00,44.06,44.06,44.0,44.0,27600.0,32.1427,32.1427,32.099,32.099,27600.0
2014-06-26 15:15:00,44.0,44.04,44.0,44.04,18600.0,32.099,32.1282,32.099,32.1282,18600.0
2014-06-26 15:20:00,44.03,44.04,44.0,44.04,25400.0,32.1209,32.1282,32.099,32.1282,25400.0
2014-06-26 15:25:00,44.04,44.04,44.01,44.01,16700.0,32.1282,32.1282,32.1063,32.1063,16700.0
2014-06-26 15:30:00,44.01,44.04,44.01,44.04,31700.0,32.1063,32.1282,32.1063,32.1282,31700.0
2014-06-26 15:35:00,44.03,44.06,44.01,44.02,39500.0,32.1209,32.1427,32.1063,32.1136,39500.0
2014-06-26 15:40:00,44.02,44.02,43.97,43.97,17900.0,32.1136,32.1136,32.0771,32.0771,17900.0
2014-06-26 15:45:00,43.97,43.98,43.95,43.95,58300.0,32.0771,32.0844,32.0625,32.0625,58300.0
2014-06-26 15:50:00,43.96,43.96,43.9,43.9,75100.0,32.0698,32.0698,32.026,32.026,75100.0
2014-06-26 15:55:00,43.9,43.93,43.89,43.93,158800.0,32.026,32.0479,32.0187,32.0479,158800.0
2014-06-27 09:30:00,43.81,43.84,43.62,43.84,46800.0,31.9604,31.9822,31.8218,31.9822,46800.0
2014-06-27 09:35:00,43.84,43.93,43.83,43.92,14700.0,31.9822,32.0479,31.975,32.0406,14700.0
2014-06-27 09:40:00,43.94,43.95,43.8,43.8,27200.0,32.0552,32.0625,31.9531,31.9531,27200.0
2014-06-27 09:45:00,43.79,43.87,43.79,43.84,21500.0,31.9458,32.0041,31.9458,31.9822,21500.0
2014-06-27 09:50:00,43.83,43.87,43.76,43.78,32400.0,31.975,32.0041,31.9239,31.9385,32400.0
2014-06-27 09:55:00,43.78,43.87,43.78,43.83,29400.0,31.9385,32.0041,31.9385,31.975,29400.0
2014-06-27 10:00:00,43.83,43.87,43.81,43.82,12900.0,31.975,32.0041,31.9604,31.9677,12900.0
2014-06-27 10:05:00,43.81,43.81,43.76,43.81,19000.0,31.9604,31.9604,31.9239,31.9604,19000.0
2014-06-27 10:10:00,43.81,43.86,43.78,43.85,19000.0,31.9604,31.9968,31.9385,31.9895,19000.0
2014-06-27 10:15:00,43.85,43.85,43.81,43.82,15000.0,31.9895,31.9895,31.9604,31.9677,15000.0
2014-06-27 10:20:00,43.82,43.84,43.75,43.76,24400.0,31.9677,31.9822,31.9166,31.9239,24400.0
2014-06-27 10:25:00,43.75,43.81,43.75,43.78,26400.0,31.9166,31.9604,31.9166,31.9385,26400.0
2014-06-27 10:30:00,43.79,43.82,43.77,43.77,11600.0,31.9458,31.9677,31.9312,31.9312,11600.0
2014-06-27 10:35:00,43.77,43.78,43.74,43.74,21700.0,31.9312,31.9385,31.9093,31.9093,21700.0
2014-06-27 10:40:00,43.74,43.78,43.73,43.74,17900.0,31.9093,31.9385,31.902,31.9093,17900.0
2014-06-27 10:45:00,43.75,43.78,43.74,43.74,13400.0,31.9166,31.9385,31.9093,31.9093,13400.0
2014-06-27 10:50:00,43.74,43.76,43.71,43.72,25800.0,31.9093,31.9239,31.8874,31.8947,25800.0
2014-06-27 10:55:00,43.71,43.74,43.69,43.69,18100.0,31.8874,31.9093,31.8728,31.8728,18100.0
2014-06-27 11:00:00,43.7,43.75,43.7,43.73,13600.0,31.8801,31.9166,31.8801,31.902,13600.0
2014-06-27 11:05:00,43.74,43.75,43.69,43.7,19900.0,31.9093,31.9166,31.8728,31.8801,19900.0
2014-06-27 11:10:00,43.7,43.71,43.65,43.66,14500.0,31.8801,31.8874,31.8436,31.8509,14500.0
2014-06-27 11:15:00,43.66,43.67,43.65,43.67,22700.0,31.8509,31.8582,31.8436,31.8582,22700.0
2014-06-27 11:20:00,43.67,43.71,43.67,43.68,37300.0,31.8582,31.8874,31.8582,31.8655,37300.0
2014-06-27 11:25:00,43.67,43.68,43.66,43.66,8100.0,31.8582,31.8655,31.8509,31.8509,8100.0
2014-06-27 11:30:00,43.66,43.68,43.64,43.67,11700.0,31.8509,31.8655,31.8363,31.8582,11700.0
2014-06-27 11:35:00,43.67,43.67,43.65,43.66,11900.0,31.8582,31.8582,31.8436,31.8509,11900.0
2014-06-27 11:40:00,43.66,43.69,43.66,43.68,6000.0,31.8509,31.8728,31.8509,31.8655,6000.0
2014-06-27 11:45:00,43.68,43.72,43.68,43.7,10800.0,31.8655,31.8947,31.8655,31.8801,10800.0
2014-06-27 11:50:00,43.7,43.7,43.67,43.67,6900.0,31.8801,31.8801,31.8582,31.8582,6900.0
2014-06-27 11:55:00,43.67,43.73,43.67,43.73,9200.0,31.8582,31.902,31.8582,31.902,9200.0
2014-06-27 12:00:00,43.73,43.75,43.72,43.75,9100.0,31.902,31.9166,31.8947,31.9166,9100.0
2014-06-27 12:05:00,43.74,43.75,43.65,43.65,23700.0,31.9093,31.9166,31.8436,31.8436,23700.0
2014-06-27 12:10:00,43.65,43.68,43.65,43.67,12300.0,31.8436,31.8655,31.8436,31.8582,12300.0
2014-06-27 12:15:00,43.67,43.67,43.63,43.63,9400.0,31.8582,31.8582,31.829,31.829,9400.0
2014-06-27 12:20:00,43.64,43.67,43.64,43.66,8200.0,31.8363,31.8582,31.8363,31.8509,8200.0
2014-06-27 12:25:00,43.67,43.67,43.61,43.62,22300.0,31.8582,31.8582,31.8145,31.8218,22300.0
2014-06-27 12:30:00,43.61,43.61,43.58,43.61,10600.0,31.8145,31.8145,31.7926,31.8145,10600.0
2014-06-27 12:35:00,43.62,43.63,43.61,43.61,5400.0,31.8218,31.829,31.8145,31.8145,5400.0
2014-06-27 12:40:00,43.61,43.64,43.58,43.62,15900.0,31.8145,31.8363,31.7926,31.8218,15900.0
2014-06-27 12:45:00,43.63,43.64,43.6,43.62,13000.0,31.829,31.8363,31.8072,31.8218,13000.0
2014-06-27 12:50:00,43.63,43.63,43.61,43.62,6300.0,31.829,31.829,31.8145,31.8218,6300.0
2014-06-27 12:55:00,43.62,43.64,43.62,43.64,1900.0,31.8218,31.8363,31.8218,31.8363,1900.0
2014-06-27 13:00:00,43.64,43.64,43.63,43.64,2900.0,31.8363,31.8363,31.829,31.8363,2900.0
2014-06-27 13:05:00,43.63,43.64,43.63,43.64,2500.0,31.829,31.8363,31.829,31.8363,2500.0
2014-06-27 13:10:00,43.64,43.64,43.63,43.64,5100.0,31.8363,31.8363,31.829,31.8363,5100.0
2014-06-27 13:15:00,43.64,43.64,43.51,43.55,33600.0,31.8363,31.8363,31.7415,31.7707,33600.0
2014-06-27 13:20:00,43.54,43.55,43.51,43.52,11000.0,31.7634,31.7707,31.7415,31.7488,11000.0
2014-06-27 13:25:00,43.52,43.59,43.51,43.59,7700.0,31.7488,31.7999,31.7415,31.7999,7700.0
2014-06-27 13:30:00,43.59,43.62,43.58,43.59,12700.0,31.7999,31.8218,31.7926,31.7999,12700.0
2014-06-27 13:35:00,43.59,43.59,43.58,43.59,3700.0,31.7999,31.7999,31.7926,31.7999,3700.0
2014-06-27 13:40:00,43.58,43.63,43.58,43.63,6000.0,31.7926,31.829,31.7926,31.829,6000.0
2014-06-27 13:45:00,43.63,43.64,43.58,43.58,17700.0,31.829,31.8363,31.7926,31.7926,17700.0
2014-06-27 13:50:00,43.58,43.61,43.57,43.6,10400.0,31.7926,31.8145,31.7853,31.8072,10400.0
2014-06-27 13:55:00,43.6,43.62,43.58,43.58,17000.0,31.8072,31.8218,31.7926,31.7926,17000.0
2014-06-27 14:00:00,43.58,43.6,43.56,43.59,18600.0,31.7926,31.8072,31.778,31.7999,18600.0
2014-06-27 14:05:00,43.6,43.61,43.55,43.56,24400.0,31.8072,31.8145,31.7707,31.778,24400.0
2014-06-27 14:10:00,43.56,43.57,43.55,43.55,11500.0,31.778,31.7853,31.7707,31.7707,11500.0
2014-06-27 14:15:00,43.55,43.58,43.55,43.56,23500.0,31.7707,31.7926,31.7707,31.778,23500.0
2014-06-27 14:20:00,43.55,43.58,43.55,43.56,14900.0,31.7707,31.7926,31.7707,31.778,14900.0
2014-06-27 14:25:00,43.57,43.57,43.53,43.53,10300.0,31.7853,31.7853,31.7561,31.7561,10300.0
2014-06-27 14:30:00,43.54,43.55,43.51,43.51,24300.0,31.7634,31.7707,31.7415,31.7415,24300.0
2014-06-27 14:35:00,43.51,43.56,43.51,43.55,18300.0,31.7415,31.778,31.7415,31.7707,18300.0
2014-06-27 14:40:00,43.54,43.56,43.54,43.55,9300.0,31.7634,31.778,31.7634,31.7707,9300.0
2014-06-27 14:45:00,43.56,43.59,43.55,43.59,10900.0,31.778,31.7999,31.7707,31.7999,10900.0
2014-06-27 14:50:00,43.59,43.59,43.52,43.53,26800.0,31.7999,31.7999,31.7488,31.7561,26800.0
2014-06-27 14:55:00,43.54,43.56,43.51,43.51,33500.0,31.7634,31.778,31.7415,31.7415,33500.0
2014-06-27 15:00:00,43.52,43.57,43.52,43.54,22600.0,31.7488,31.7853,31.7488,31.7634,22600.0
2014-06-27 15:05:00,43.54,43.57,43.54,43.57,16200.0,31.7634,31.7853,31.7634,31.7853,16200.0
2014-06-27 15:10:00,43.57,43.59,43.56,43.59,12800.0,31.7853,31.7999,31.778,31.7999,12800.0
2014-06-27 15:15:00,43.59,43.6,43.59,43.59,15300.0,31.7999,31.8072,31.7999,31.7999,15300.0
2014-06-27 15:20:00,43.59,43.62,43.59,43.62,21600.0,31.7999,31.8218,31.7999,31.8218,21600.0
2014-06-27 15:25:00,43.62,43.63,43.61,43.63,30100.0,31.8218,31.829,31.8145,31.829,30100.0
2014-06-27 15:30:00,43.63,43.71,43.62,43.7,76100.0,31.829,31.8874,31.8218,31.8801,76100.0
2014-06-27 15:35:00,43.7,43.7,43.69,43.69,35400.0,31.8801,31.8801,31.8728,31.8728,35400.0
2014-06-27 15:40:00,43.7,43.77,43.69,43.73,68400.0,31.8801,31.9312,31.8728,31.902,68400.0
2014-06-27 15:45:00,43.74,43.79,43.73,43.79,110500.0,31.9093,31.9458,31.902,31.9458,110500.0
2014-06-27 15:50:00,43.79,43.84,43.79,43.82,80800.0,31.9458,31.9822,31.9458,31.9677,80800.0
2014-06-27 15:55:00,43.82,43.83,43.81,43.82,172200.0,31.9677,31.975,31.9604,31.9677,172200.0
2014-06-30 09:30:00,43.77,43.84,43.69,43.71,52100.0,31.9312,31.9822,31.8728,31.8874,52100.0
2014-06-30 09:35:00,43.73,43.9,43.73,43.88,30600.0,31.902,32.026,31.902,32.0114,30600.0
2014-06-30 09:40:00,43.88,44.0,43.88,43.91,33300.0,32.0114,32.099,32.0114,32.0333,33300.0
2014-06-30 09:45:00,43.91,43.98,43.9,43.95,50500.0,32.0333,32.0844,32.026,32.0625,50500.0
2014-06-30 09:50:00,43.93,43.93,43.88,43.89,27600.0,32.0479,32.0479,32.0114,32.0187,27600.0
2014-06-30 09:55:00,43.89,43.98,43.89,43.96,48100.0,32.0187,32.0844,32.0187,32.0698,48100.0
2014-06-30 10:00:00,43.96,44.05,43.96,44.01,36000.0,32.0698,32.1354,32.0698,32.1063,36000.0
2014-06-30 10:05:00,44.01,44.1,44.01,44.1,29500.0,32.1063,32.1719,32.1063,32.1719,29500.0
2014-06-30 10:10:00,44.1,44.17,44.04,44.17,42800.0,32.1719,32.223,32.1282,32.223,42800.0
2014-06-30 10:15:00,44.17,44.17,44.11,44.17,32200.0,32.223,32.223,32.1792,32.223,32200.0
2014-06-30 10:20:00,44.17,44.27,44.17,44.27,35400.0,32.223,32.2959,32.223,32.2959,35400.0
2014-06-30 10:25:00,44.27,44.33,44.26,44.33,35900.0,32.2959,32.3397,32.2886,32.3397,35900.0
2014-06-30 10:30:00,44.33,44.33,44.25,44.29,36400.0,32.3397,32.3397,32.2814,32.3105,36400.0
2014-06-30 10:35:00,44.29,44.29,44.23,44.27,26300.0,32.3105,32.3105,32.2668,32.2959,26300.0
2014-06-30 10:40:00,44.26,44.27,44.21,44.24,15800.0,32.2886,32.2959,32.2522,32.2741,15800.0
2014-06-30 10:45:00,44.24,44.28,44.24,44.27,28300.0,32.2741,32.3032,32.2741,32.2959,28300.0
2014-06-30 10:50:00,44.27,44.27,44.22,44.24,23600.0,32.2959,32.2959,32.2595,32.2741,23600.0
2014-06-30 10:55:00,44.24,44.26,44.2,44.2,19400.0,32.2741,32.2886,32.2449,32.2449,19400.0
2014-06-30 11:00:00,44.2,44.2,44.11,44.11,21700.0,32.2449,32.2449,32.1792,32.1792,21700.0
2014-06-30 11:05:00,44.11,44.11,44.04,44.05,16200.0,32.1792,32.1792,32.1282,32.1354,16200.0
2014-06-30 11:10:00,44.05,44.11,44.04,44.1,14400.0,32.1354,32.1792,32.1282,32.1719,14400.0
2014-06-30 11:15:00,44.1,44.15,44.09,44.11,15000.0,32.1719,32.2084,32.1646,32.1792,15000.0
2014-06-30 11:20:00,44.12,44.21,44.12,44.13,24400.0,32.1865,32.2522,32.1865,32.1938,24400.0
2014-06-30 11:25:00,44.12,44.14,44.08,44.11,27200.0,32.1865,32.2011,32.1573,32.1792,27200.0
2014-06-30 11:30:00,44.11,44.11,43.99,43.99,69600.0,32.1792,32.1792,32.0917,32.0917,69600.0
2014-06-30 11:35:00,43.98,44.01,43.95,43.99,31900.0,32.0844,32.1063,32.0625,32.0917,31900.0
2014-06-30 11:40:00,44.0,44.01,43.98,44.0,61300.0,32.099,32.1063,32.0844,32.099,61300.0
2014-06-30 11:45:00,44.0,44.04,43.99,44.03,61900.0,32.099,32.1282,32.0917,32.1209,61900.0
2014-06-30 11:50:00,44.03,44.09,44.03,44.05,41600.0,32.1209,32.1646,32.1209,32.1354,41600.0
2014-06-30 11:55:00,44.05,44.08,44.04,44.06,32100.0,32.1354,32.1573,32.1282,32.1427,32100.0
2014-06-30 12:00:00,44.07,44.09,44.05,44.05,15900.0,32.15,32.1646,32.1354,32.1354,15900.0
2014-06-30 12:05:00,44.06,44.09,44.06,44.07,22200.0,32.1427,32.1646,32.1427,32.15,22200.0
2014-06-30 12:10:00,44.08,44.09,44.06,44.08,13700.0,32.1573,32.1646,32.1427,32.1573,13700.0
2014-06-30 12:15:00,44.09,44.11,44.06,44.06,33900.0,32.1646,32.1792,32.1427,32.1427,33900.0
2014-06-30 12:20:00,44.06,44.08,44.04,44.07,63500.0,32.1427,32.1573,32.1282,32.15,63500.0
2014-06-30 12:25:00,44.06,44.12,44.05,44.07,160200.0,32.1427,32.1865,32.1354,32.15,160200.0
2014-06-30 12:30:00,44.07,44.12,44.05,44.08,45400.0,32.15,32.1865,32.1354,32.1573,45400.0
2014-06-30 12:35:00,44.11,44.13,44.08,44.08,67300.0,32.1792,32.1938,32.1573,32.1573,67300.0
2014-06-30 12:40:00,44.08,44.12,44.06,44.12,131100.0,32.1573,32.1865,32.1427,32.1865,131100.0
2014-06-30 12:45:00,44.12,44.2,44.09,44.17,37300.0,32.1865,32.2449,32.1646,32.223,37300.0
2014-06-30 12:50:00,44.16,44.19,44.13,44.16,17400.0,32.2157,32.2376,32.1938,32.2157,17400.0
2014-06-30 12:55:00,44.16,44.18,44.15,44.18,6500.0,32.2157,32.2303,32.2084,32.2303,6500.0
2014-06-30 13:00:00,44.18,44.24,44.18,44.19,18000.0,32.2303,32.2741,32.2303,32.2376,18000.0
2014-06-30 13:05:00,44.19,44.24,44.17,44.2,18000.0,32.2376,32.2741,32.223,32.2449,18000.0
2014-06-30 13:10:00,44.21,44.27,44.21,44.27,24000.0,32.2522,32.2959,32.2522,32.2959,24000.0
2014-06-30 13:15:00,44.27,44.28,44.2,44.2,19200.0,32.2959,32.3032,32.2449,32.2449,19200.0
2014-06-30 13:20:00,44.21,44.25,44.21,44.23,14200.0,32.2522,32.2814,32.2522,32.2668,14200.0
2014-06-30 13:25:00,44.24,44.27,44.23,44.27,31200.0,32.2741,32.2959,32.2668,32.2959,31200.0
2014-06-30 13:30:00,44.27,44.28,44.26,44.28,7800.0,32.2959,32.3032,32.2886,32.3032,7800.0
2014-06-30 13:35:00,44.28,44.28,44.25,44.26,37800.0,32.3032,32.3032,32.2814,32.2886,37800.0
2014-06-30 13:40:00,44.26,44.26,44.2,44.22,24700.0,32.2886,32.2886,32.2449,32.2595,24700.0
2014-06-30 13:45:00,44.22,44.26,44.21,44.23,48700.0,32.2595,32.2886,32.2522,32.2668,48700.0
2014-06-30 13:50:00,44.24,44.25,44.22,44.25,19300.0,32.2741,32.2814,32.2595,32.2814,19300.0
2014-06-30 13:55:00,44.25,44.25,44.23,44.23,16200.0,32.2814,32.2814,32.2668,32.2668,16200.0
2014-06-30 14:00:00,44.23,44.27,44.23,44.26,37000.0,32.2668,32.2959,32.2668,32.2886,37000.0
2014-06-30 14:05:00,44.26,44.27,44.2,44.2,53600.0,32.2886,32.2959,32.2449,32.2449,53600.0
2014-06-30 14:10:00,44.21,44.28,44.2,44.25,25600.0,32.2522,32.3032,32.2449,32.2814,25600.0
2014-06-30 14:15:00,44.26,44.27,44.24,44.24,33300.0,32.2886,32.2959,32.2741,32.2741,33300.0
2014-06-30 14:20:00,44.24,44.24,44.19,44.19,17300.0,32.2741,32.2741,32.2376,32.2376,17300.0
2014-06-30 14:25:00,44.2,44.26,44.19,44.22,41500.0,32.2449,32.2886,32.2376,32.2595,41500.0
2014-06-30 14:30:00,44.22,44.26,44.22,44.25,21300.0,32.2595,32.2886,32.2595,32.2814,21300.0
2014-06-30 14:35:00,44.25,44.26,44.2,44.2,60600.0,32.2814,32.2886,32.2449,32.2449,60600.0
2014-06-30 14:40:00,44.2,44.21,44.2,44.21,4200.0,32.2449,32.2522,32.2449,32.2522,4200.0
2014-06-30 14:45:00,44.21,44.24,44.2,44.24,20300.0,32.2522,32.2741,32.2449,32.2741,20300.0
2014-06-30 14:50:00,44.24,44.26,44.23,44.25,30000.0,32.2741,32.2886,32.2668,32.2814,30000.0
2014-06-30 14:55:00,44.25,44.25,44.21,44.22,19300.0,32.2814,32.2814,32.2522,32.2595,19300.0
2014-06-30 15:00:00,44.22,44.24,44.21,44.24,20100.0,32.2595,32.2741,32.2522,32.2741,20100.0
2014-06-30 15:05:00,44.24,44.26,44.24,44.24,37900.0,32.2741,32.2886,32.2741,32.2741,37900.0
2014-06-30 15:10:00,44.25,44.26,44.23,44.25,19500.0,32.2814,32.2886,32.2668,32.2814,19500.0
2014-06-30 15:15:00,44.25,44.25,44.24,44.25,19700.0,32.2814,32.2814,32.2741,32.2814,19700.0
2014-06-30 15:20:00,44.25,44.26,44.24,44.25,30600.0,32.2814,32.2886,32.2741,32.2814,30600.0
2014-06-30 15:25:00,44.25,44.25,44.2,44.23,53800.0,32.2814,32.2814,32.2449,32.2668,53800.0
2014-06-30 15:30:00,44.23,44.23,44.19,44.2,32900.0,32.2668,32.2668,32.2376,32.2449,32900.0
2014-06-30 15:35:00,44.19,44.2,44.18,44.18,30500.0,32.2376,32.2449,32.2303,32.2303,30500.0
2014-06-30 15:40:00,44.19,44.19,44.1,44.1,58500.0,32.2376,32.2376,32.1719,32.1719,58500.0
2014-06-30 15:45:00,44.1,44.11,44.04,44.08,145200.0,32.1719,32.1792,32.1282,32.1573,145200.0
2014-06-30 15:50:00,44.08,44.08,44.03,44.08,146400.0,32.1573,32.1573,32.1209,32.1573,146400.0
2014-06-30 15:55:00,44.07,44.12,44.06,44.12,279200.0,32.15,32.1865,32.1427,32.1865,279200.0
2014-07-01 09:30:00,44.29,44.34,44.15,44.23,58400.0,32.3105,32.347,32.2084,32.2668,58400.0
2014-07-01 09:35:00,44.23,44.49,44.2,44.43,49500.0,32.2668,32.4564,32.2449,32.4127,49500.0
2014-07-01 09:40:00,44.43,44.48,44.4,44.48,30500.0,32.4127,32.4491,32.3908,32.4491,30500.0
2014-07-01 09:45:00,44.47,44.62,44.47,44.61,97900.0,32.4418,32.5513,32.4418,32.544,97900.0
2014-07-01 09:50:00,44.61,44.7,44.58,44.6,59700.0,32.544,32.6096,32.5221,32.5367,59700.0
2014-07-01 09:55:00,44.58,44.59,44.54,44.57,25900.0,32.5221,32.5294,32.4929,32.5148,25900.0
2014-07-01 10:00:00,44.56,44.59,44.47,44.49,20400.0,32.5075,32.5294,32.4418,32.4564,20400.0
2014-07-01 10:05:00,44.5,44.52,44.48,44.51,18100.0,32.4637,32.4783,32.4491,32.471,18100.0
2014-07-01 10:10:00,44.52,44.59,44.52,44.56,31800.0,32.4783,32.5294,32.4783,32.5075,31800.0
2014-07-01 10:15:00,44.56,44.62,44.56,44.62,30500.0,32.5075,32.5513,32.5075,32.5513,30500.0
2014-07-01 10:20:00,44.62,44.66,44.55,44.65,55200.0,32.5513,32.5805,32.5002,32.5732,55200.0
2014-07-01 10:25:00,44.65,44.69,44.49,44.49,66700.0,32.5732,32.6023,32.4564,32.4564,66700.0
2014-07-01 10:30:00,44.49,44.54,44.45,44.54,30000.0,32.4564,32.4929,32.4273,32.4929,30000.0
2014-07-01 10:35:00,44.54,44.57,44.51,44.56,20300.0,32.4929,32.5148,32.471,32.5075,20300.0
2014-07-01 10:40:00,44.56,44.61,44.56,44.6,35900.0,32.5075,32.544,32.5075,32.5367,35900.0
2014-07-01 10:45:00,44.6,44.61,44.59,44.61,10200.0,32.5367,32.544,32.5294,32.544,10200.0
2014-07-01 10:50:00,44.6,44.62,44.59,44.61,15600.0,32.5367,32.5513,32.5294,32.544,15600.0
2014-07-01 10:55:00,44.62,44.66,44.6,44.6,47400.0,32.5513,32.5805,32.5367,32.5367,47400.0
2014-07-01 11:00:00,44.59,44.68,44.59,44.66,26500.0,32.5294,32.595,32.5294,32.5805,26500.0
2014-07-01 11:05:00,44.66,44.69,44.65,44.69,23200.0,32.5805,32.6023,32.5732,32.6023,23200.0
2014-07-01 11:10:00,44.68,44.69,44.66,44.67,16700.0,32.595,32.6023,32.5805,32.5878,16700.0
2014-07-01 11:15:00,44.67,44.71,44.67,44.71,11600.0,32.5878,32.6169,32.5878,32.6169,11600.0
2014-07-01 11:20:00,44.71,44.72,44.69,44.71,26500.0,32.6169,32.6242,32.6023,32.6169,26500.0
2014-07-01 11:25:00,44.7,44.73,44.7,44.71,16000.0,32.6096,32.6315,32.6096,32.6169,16000.0
2014-07-01 11:30:00,44.72,44.73,44.69,44.73,15600.0,32.6242,32.6315,32.6023,32.6315,15600.0
2014-07-01 11:35:00,44.73,44.76,44.73,44.75,24400.0,32.6315,32.6534,32.6315,32.6461,24400.0
2014-07-01 11:40:00,44.75,44.75,44.74,44.75,6600.0,32.6461,32.6461,32.6388,32.6461,6600.0
2014-07-01 11:45:00,44.74,44.77,44.72,44.77,32200.0,32.6388,32.6607,32.6242,32.6607,32200.0
2014-07-01 11:50:00,44.76,44.77,44.74,44.76,15800.0,32.6534,32.6607,32.6388,32.6534,15800.0
2014-07-01 11:55:00,44.77,44.77,44.74,44.74,13900.0,32.6607,32.6607,32.6388,32.6388,13900.0
2014-07-01 12:00:00,44.75,44.76,44.75,44.76,9000.0,32.6461,32.6534,32.6461,32.6534,9000.0
2014-07-01 12:05:00,44.75,44.79,44.75,44.79,13600.0,32.6461,32.6753,32.6461,32.6753,13600.0
2014-07-01 12:10:00,44.79,44.79,44.76,44.76,21400.0,32.6753,32.6753,32.6534,32.6534,21400.0
2014-07-01 12:15:00,44.76,44.78,44.76,44.77,12700.0,32.6534,32.668,32.6534,32.6607,12700.0
2014-07-01 12:20:00,44.77,44.8,44.77,44.8,16000.0,32.6607,32.6826,32.6607,32.6826,16000.0
2014-07-01 12:25:00,44.8,44.8,44.79,44.8,5500.0,32.6826,32.6826,32.6753,32.6826,5500.0
2014-07-01 12:30:00,44.8,44.8,44.79,44.8,2700.0,32.6826,32.6826,32.6753,32.6826,2700.0
2014-07-01 12:35:00,44.8,44.83,44.79,44.81,38500.0,32.6826,32.7045,32.6753,32.6899,38500.0
2014-07-01 12:40:00,44.82,44.82,44.81,44.81,10900.0,32.6972,32.6972,32.6899,32.6899,10900.0
2014-07-01 12:45:00,44.81,44.82,44.77,44.77,29700.0,32.6899,32.6972,32.6607,32.6607,29700.0
2014-07-01 12:50:00,44.78,44.8,44.77,44.8,8800.0,32.668,32.6826,32.6607,32.6826,8800.0
2014-07-01 12:55:00,44.78,44.81,44.78,44.8,11200.0,32.668,32.6899,32.668,32.6826,11200.0
2014-07-01 13:00:00,44.81,44.82,44.79,44.82,49500.0,32.6899,32.6972,32.6753,32.6972,49500.0
2014-07-01 13:05:00,44.82,44.86,44.82,44.86,22900.0,32.6972,32.7264,32.6972,32.7264,22900.0
2014-07-01 13:10:00,44.86,44.89,44.86,44.89,14700.0,32.7264,32.7482,32.7264,32.7482,14700.0
2014-07-01 13:15:00,44.89,44.89,44.87,44.89,17400.0,32.7482,32.7482,32.7337,32.7482,17400.0
2014-07-01 13:20:00,44.89,44.92,44.87,44.89,30500.0,32.7482,32.7701,32.7337,32.7482,30500.0
2014-07-01 13:25:00,44.9,44.9,44.89,44.9,4900.0,32.7555,32.7555,32.7482,32.7555,4900.0
2014-07-01 13:30:00,44.9,44.93,44.9,44.93,17000.0,32.7555,32.7774,32.7555,32.7774,17000.0
2014-07-01 13:35:00,44.92,44.93,44.92,44.93,7500.0,32.7701,32.7774,32.7701,32.7774,7500.0
2014-07-01 13:40:00,44.93,44.93,44.89,44.9,34200.0,32.7774,32.7774,32.7482,32.7555,34200.0
2014-07-01 13:45:00,44.91,44.92,44.9,44.92,13200.0,32.7628,32.7701,32.7555,32.7701,13200.0
2014-07-01 13:50:00,44.91,44.92,44.91,44.91,5900.0,32.7628,32.7701,32.7628,32.7628,5900.0
2014-07-01 13:55:00,44.91,44.92,44.87,44.87,32000.0,32.7628,32.7701,32.7337,32.7337,32000.0
2014-07-01 14:00:00,44.88,44.91,44.87,44.89,29900.0,32.741,32.7628,32.7337,32.7482,29900.0
2014-07-01 14:05:00,44.89,44.93,44.88,44.93,20400.0,32.7482,32.7774,32.741,32.7774,20400.0
2014-07-01 14:10:00,44.93,44.93,44.92,44.93,4600.0,32.7774,32.7774,32.7701,32.7774,4600.0
2014-07-01 14:15:00,44.93,44.94,44.92,44.94,17600.0,32.7774,32.7847,32.7701,32.7847,17600.0
2014-07-01 14:20:00,44.93,44.94,44.91,44.91,30500.0,32.7774,32.7847,32.7628,32.7628,30500.0
2014-07-01 14:25:00,44.92,44.92,44.86,44.88,26500.0,32.7701,32.7701,32.7264,32.741,26500.0
2014-07-01 14:30:00,44.87,44.88,44.84,44.85,22900.0,32.7337,32.741,32.7118,32.7191,22900.0
2014-07-01 14:35:00,44.84,44.88,44.84,44.88,18400.0,32.7118,32.741,32.7118,32.741,18400.0
2014-07-01 14:40:00,44.88,44.88,44.85,44.86,25700.0,32.741,32.741,32.7191,32.7264,25700.0
2014-07-01 14:45:00,44.86,44.87,44.84,44.85,22500.0,32.7264,32.7337,32.7118,32.7191,22500.0
2014-07-01 14:50:00,44.86,44.89,44.84,44.85,37200.0,32.7264,32.7482,32.7118,32.7191,37200.0
2014-07-01 14:55:00,44.85,44.88,44.85,44.88,18500.0,32.7191,32.741,32.7191,32.741,18500.0
2014-07-01 15:00:00,44.88,44.88,44.86,44.87,13900.0,32.741,32.741,32.7264,32.7337,13900.0
2014-07-01 15:05:00,44.87,44.89,44.86,44.89,23900.0,32.7337,32.7482,32.7264,32.7482,23900.0
2014-07-01 15:10:00,44.89,44.89,44.88,44.89,16500.0,32.7482,32.7482,32.741,32.7482,16500.0
2014-07-01 15:15:00,44.89,44.94,44.86,44.94,58200.0,32.7482,32.7847,32.7264,32.7847,58200.0
2014-07-01 15:20:00,44.94,44.94,44.91,44.91,30700.0,32.7847,32.7847,32.7628,32.7628,30700.0
2014-07-01 15:25:00,44.91,44.92,44.89,44.89,51900.0,32.7628,32.7701,32.7482,32.7482,51900.0
2014-07-01 15:30:00,44.89,44.89,44.87,44.87,34700.0,32.7482,32.7482,32.7337,32.7337,34700.0
2014-07-01 15:35:00,44.88,44.9,44.87,44.9,33100.0,32.741,32.7555,32.7337,32.7555,33100.0
2014-07-01 15:40:00,44.9,44.9,44.86,44.88,66300.0,32.7555,32.7555,32.7264,32.741,66300.0
2014-07-01 15:45:00,44.88,44.9,44.85,44.85,91900.0,32.741,32.7555,32.7191,32.7191,91900.0
2014-07-01 15:50:00,44.85,44.87,44.84,44.87,67100.0,32.7191,32.7337,32.7118,32.7337,67100.0
2014-07-01 15:55:00,44.87,44.88,44.83,44.84,181100.0,32.7337,32.741,32.7045,32.7118,181100.0
2014-07-02 09:30:00,44.93,45.14,44.81,45.13,134500.0,32.7774,32.9306,32.6899,32.9233,134500.0
2014-07-02 09:35:00,45.12,45.29,45.11,45.26,64200.0,32.916,33.0401,32.9087,33.0182,64200.0
2014-07-02 09:40:00,45.26,45.34,45.26,45.27,36000.0,33.0182,33.0765,33.0182,33.0255,36000.0
2014-07-02 09:45:00,45.28,45.28,45.14,45.16,23200.0,33.0328,33.0328,32.9306,32.9452,23200.0
2014-07-02 09:50:00,45.16,45.16,45.01,45.01,37000.0,32.9452,32.9452,32.8358,32.8358,37000.0
2014-07-02 09:55:00,45.01,45.01,44.9,44.93,53100.0,32.8358,32.8358,32.7555,32.7774,53100.0
2014-07-02 10:00:00,44.94,45.08,44.93,45.05,63700.0,32.7847,32.8869,32.7774,32.865,63700.0
2014-07-02 10:05:00,45.05,45.05,44.9,44.93,44200.0,32.865,32.865,32.7555,32.7774,44200.0
2014-07-02 10:10:00,44.93,45.03,44.93,45.02,60400.0,32.7774,32.8504,32.7774,32.8431,60400.0
2014-07-02 10:15:00,45.02,45.07,45.02,45.05,27300.0,32.8431,32.8796,32.8431,32.865,27300.0
2014-07-02 10:20:00,45.05,45.06,45.02,45.03,12900.0,32.865,32.8723,32.8431,32.8504,12900.0
2014-07-02 10:25:00,45.02,45.07,45.02,45.07,23300.0,32.8431,32.8796,32.8431,32.8796,23300.0
2014-07-02 10:30:00,45.08,45.12,45.08,45.11,16800.0,32.8869,32.916,32.8869,32.9087,16800.0
2014-07-02 10:35:00,45.12,45.17,45.12,45.16,19600.0,32.916,32.9525,32.916,32.9452,19600.0
2014-07-02 10:40:00,45.16,45.17,45.15,45.15,34700.0,32.9452,32.9525,32.9379,32.9379,34700.0
2014-07-02 10:45:00,45.15,45.16,45.14,45.15,28000.0,32.9379,32.9452,32.9306,32.9379,28000.0
2014-07-02 10:50:00,45.16,45.25,45.15,45.25,37300.0,32.9452,33.0109,32.9379,33.0109,37300.0
2014-07-02 10:55:00,45.25,45.26,45.23,45.26,28000.0,33.0109,33.0182,32.9963,33.0182,28000.0
2014-07-02 11:00:00,45.25,45.3,45.23,45.29,18500.0,33.0109,33.0474,32.9963,33.0401,18500.0
2014-07-02 11:05:00,45.28,45.29,45.23,45.24,35000.0,33.0328,33.0401,32.9963,33.0036,35000.0
2014-07-02 11:10:00,45.23,45.25,45.21,45.25,29200.0,32.9963,33.0109,32.9817,33.0109,29200.0
2014-07-02 11:15:00,45.24,45.25,45.22,45.25,11300.0,33.0036,33.0109,32.989,33.0109,11300.0
2014-07-02 11:20:00,45.25,45.29,45.22,45.29,17500.0,33.0109,33.0401,32.989,33.0401,17500.0
2014-07-02 11:25:00,45.29,45.29,45.28,45.29,21500.0,33.0401,33.0401,33.0328,33.0401,21500.0
2014-07-02 11:30:00,45.29,45.3,45.27,45.28,25400.0,33.0401,33.0474,33.0255,33.0328,25400.0
2014-07-02 11:35:00,45.28,45.29,45.25,45.29,32300.0,33.0328,33.0401,33.0109,33.0401,32300.0
2014-07-02 11:40:00,45.29,45.3,45.27,45.29,24500.0,33.0401,33.0474,33.0255,33.0401,24500.0
2014-07-02 11:45:00,45.3,45.33,45.3,45.32,33400.0,33.0474,33.0692,33.0474,33.0619,33400.0
2014-07-02 11:50:00,45.32,45.32,45.3,45.31,14100.0,33.0619,33.0619,33.0474,33.0546,14100.0
2014-07-02 11:55:00,45.31,45.33,45.3,45.33,6400.0,33.0546,33.0692,33.0474,33.0692,6400.0
2014-07-02 12:00:00,45.32,45.34,45.31,45.34,17500.0,33.0619,33.0765,33.0546,33.0765,17500.0
2014-07-02 12:05:00,45.33,45.34,45.29,45.3,18300.0,33.0692,33.0765,33.0401,33.0474,18300.0
2014-07-02 12:10:00,45.3,45.31,45.3,45.31,3200.0,33.0474,33.0546,33.0474,33.0546,3200.0
2014-07-02 12:15:00,45.31,45.34,45.25,45.25,36900.0,33.0546,33.0765,33.0109,33.0109,36900.0
2014-07-02 12:20:00,45.26,45.28,45.24,45.28,12100.0,33.0182,33.0328,33.0036,33.0328,12100.0
2014-07-02 12:25:00,45.28,45.28,45.23,45.24,14100.0,33.0328,33.0328,32.9963,33.0036,14100.0
2014-07-02 12:30:00,45.25,45.25,45.22,45.23,16700.0,33.0109,33.0109,32.989,32.9963,16700.0
2014-07-02 12:35:00,45.24,45.26,45.23,45.23,23900.0,33.0036,33.0182,32.9963,32.9963,23900.0
2014-07-02 12:40:00,45.23,45.24,45.23,45.24,4700.0,32.9963,33.0036,32.9963,33.0036,4700.0
2014-07-02 12:45:00,45.23,45.24,45.18,45.22,24300.0,32.9963,33.0036,32.9598,32.989,24300.0
2014-07-02 12:50:00,45.22,45.24,45.19,45.19,16200.0,32.989,33.0036,32.9671,32.9671,16200.0
2014-07-02 12:55:00,45.19,45.22,45.18,45.22,11500.0,32.9671,32.989,32.9598,32.989,11500.0
2014-07-02 13:00:00,45.22,45.23,45.19,45.2,14100.0,32.989,32.9963,32.9671,32.9744,14100.0
2014-07-02 13:05:00,45.21,45.22,45.18,45.22,15700.0,32.9817,32.989,32.9598,32.989,15700.0
2014-07-02 13:10:00,45.23,45.24,45.23,45.24,4800.0,32.9963,33.0036,32.9963,33.0036,4800.0
2014-07-02 13:15:00,45.24,45.26,45.23,45.26,8200.0,33.0036,33.0182,32.9963,33.0182,8200.0
2014-07-02 13:20:00,45.26,45.28,45.23,45.26,24000.0,33.0182,33.0328,32.9963,33.0182,24000.0
2014-07-02 13:25:00,45.26,45.3,45.25,45.29,17800.0,33.0182,33.0474,33.0109,33.0401,17800.0
2014-07-02 13:30:00,45.29,45.3,45.28,45.3,8600.0,33.0401,33.0474,33.0328,33.0474,8600.0
2014-07-02 13:35:00,45.3,45.3,45.24,45.24,18500.0,33.0474,33.0474,33.0036,33.0036,18500.0
2014-07-02 13:40:00,45.24,45.24,45.23,45.24,9900.0,33.0036,33.0036,32.9963,33.0036,9900.0
2014-07-02 13:45:00,45.24,45.24,45.23,45.24,5300.0,33.0036,33.0036,32.9963,33.0036,5300.0
2014-07-02 13:50:00,45.23,45.25,45.23,45.25,9900.0,32.9963,33.0109,32.9963,33.0109,9900.0
2014-07-02 13:55:00,45.25,45.28,45.24,45.28,11500.0,33.0109,33.0328,33.0036,33.0328,11500.0
2014-07-02 14:00:00,45.28,45.3,45.28,45.3,15200.0,33.0328,33.0474,33.0328,33.0474,15200.0
2014-07-02 14:05:00,45.3,45.3,45.25,45.26,20900.0,33.0474,33.0474,33.0109,33.0182,20900.0
2014-07-02 14:10:00,45.25,45.29,45.25,45.29,13100.0,33.0109,33.0401,33.0109,33.0401,13100.0
2014-07-02 14:15:00,45.29,45.31,45.28,45.31,20200.0,33.0401,33.0546,33.0328,33.0546,20200.0
2014-07-02 14:20:00,45.31,45.31,45.3,45.31,5300.0,33.0546,33.0546,33.0474,33.0546,5300.0
2014-07-02 14:25:00,45.3,45.31,45.3,45.31,11200.0,33.0474,33.0546,33.0474,33.0546,11200.0
2014-07-02 14:30:00,45.31,45.32,45.3,45.31,16300.0,33.0546,33.0619,33.0474,33.0546,16300.0
2014-07-02 14:35:00,45.32,45.32,45.29,45.29,24600.0,33.0619,33.0619,33.0401,33.0401,24600.0
2014-07-02 14:40:00,45.29,45.3,45.29,45.29,7500.0,33.0401,33.0474,33.0401,33.0401,7500.0
2014-07-02 14:45:00,45.3,45.3,45.27,45.28,13900.0,33.0474,33.0474,33.0255,33.0328,13900.0
2014-07-02 14:50:00,45.27,45.28,45.25,45.25,14100.0,33.0255,33.0328,33.0109,33.0109,14100.0
2014-07-02 14:55:00,45.25,45.26,45.25,45.25,12100.0,33.0109,33.0182,33.0109,33.0109,12100.0
2014-07-02 15:00:00,45.26,45.26,45.25,45.25,16900.0,33.0182,33.0182,33.0109,33.0109,16900.0
2014-07-02 15:05:00,45.26,45.27,45.25,45.25,28400.0,33.0182,33.0255,33.0109,33.0109,28400.0
2014-07-02 15:10:00,45.25,45.26,45.25,45.26,16600.0,33.0109,33.0182,33.0109,33.0182,16600.0
2014-07-02 15:15:00,45.25,45.26,45.25,45.25,17600.0,33.0109,33.0182,33.0109,33.0109,17600.0
2014-07-02 15:20:00,45.26,45.27,45.26,45.26,28000.0,33.0182,33.0255,33.0182,33.0182,28000.0
2014-07-02 15:25:00,45.27,45.29,45.26,45.29,31700.0,33.0255,33.0401,33.0182,33.0401,31700.0
2014-07-02 15:30:00,45.29,45.29,45.25,45.25,39000.0,33.0401,33.0401,33.0109,33.0109,39000.0
2014-07-02 15:35:00,45.26,45.29,45.25,45.27,54100.0,33.0182,33.0401,33.0109,33.0255,54100.0
2014-07-02 15:40:00,45.27,45.27,45.24,45.24,52000.0,33.0255,33.0255,33.0036,33.0036,52000.0
2014-07-02 15:45:00,45.25,45.26,45.24,45.25,54100.0,33.0109,33.0182,33.0036,33.0109,54100.0
2014-07-02 15:50:00,45.25,45.28,45.25,45.28,88100.0,33.0109,33.0328,33.0109,33.0328,88100.0
2014-07-02 15:55:00,45.28,45.32,45.27,45.31,179500.0,33.0328,33.0619,33.0255,33.0546,179500.0
2014-07-03 09:30:00,45.35,45.48,45.29,45.42,61400.0,33.0838,33.1787,33.0401,33.1349,61400.0
2014-07-03 09:35:00,45.43,45.49,45.41,45.49,27500.0,33.1422,33.186,33.1276,33.186,27500.0
2014-07-03 09:40:00,45.49,45.52,45.41,45.46,126400.0,33.186,33.2078,33.1276,33.1641,126400.0
2014-07-03 09:45:00,45.46,45.51,45.44,45.48,30400.0,33.1641,33.2006,33.1495,33.1787,30400.0
2014-07-03 09:50:00,45.48,45.51,45.45,45.45,36700.0,33.1787,33.2006,33.1568,33.1568,36700.0
2014-07-03 09:55:00,45.46,45.48,45.45,45.45,15300.0,33.1641,33.1787,33.1568,33.1568,15300.0
2014-07-03 10:00:00,45.45,45.6,45.45,45.59,27900.0,33.1568,33.2662,33.1568,33.2589,27900.0
2014-07-03 10:05:00,45.59,45.6,45.56,45.57,26100.0,33.2589,33.2662,33.237,33.2443,26100.0
2014-07-03 10:10:00,45.58,45.6,45.55,45.57,14900.0,33.2516,33.2662,33.2297,33.2443,14900.0
2014-07-03 10:15:00,45.57,45.62,45.57,45.61,24300.0,33.2443,33.2808,33.2443,33.2735,24300.0
2014-07-03 10:20:00,45.61,45.62,45.54,45.54,16700.0,33.2735,33.2808,33.2224,33.2224,16700.0
2014-07-03 10:25:00,45.54,45.87,45.54,45.61,368700.0,33.2224,33.4632,33.2224,33.2735,368700.0
2014-07-03 10:30:00,45.61,45.78,45.58,45.67,181600.0,33.2735,33.3975,33.2516,33.3173,181600.0
2014-07-03 10:35:00,45.66,45.73,45.66,45.7,40600.0,33.31,33.361,33.31,33.3392,40600.0
2014-07-03 10:40:00,45.7,45.71,45.65,45.69,44600.0,33.3392,33.3465,33.3027,33.3319,44600.0
2014-07-03 10:45:00,45.69,45.74,45.67,45.68,67500.0,33.3319,33.3683,33.3173,33.3246,67500.0
2014-07-03 10:50:00,45.68,45.68,45.62,45.66,22800.0,33.3246,33.3246,33.2808,33.31,22800.0
2014-07-03 10:55:00,45.66,45.72,45.65,45.72,55000.0,33.31,33.3538,33.3027,33.3538,55000.0
2014-07-03 11:00:00,45.71,45.76,45.71,45.75,52300.0,33.3465,33.3829,33.3465,33.3756,52300.0
2014-07-03 11:05:00,45.76,45.8,45.75,45.76,171600.0,33.3829,33.4121,33.3756,33.3829,171600.0
2014-07-03 11:10:00,45.75,45.78,45.75,45.77,32100.0,33.3756,33.3975,33.3756,33.3902,32100.0
2014-07-03 11:15:00,45.76,45.78,45.72,45.72,42500.0,33.3829,33.3975,33.3538,33.3538,42500.0
2014-07-03 11:20:00,45.72,45.75,45.69,45.7,41600.0,33.3538,33.3756,33.3319,33.3392,41600.0
2014-07-03 11:25:00,45.7,45.78,45.69,45.77,33400.0,33.3392,33.3975,33.3319,33.3902,33400.0
2014-07-03 11:30:00,45.77,45.83,45.77,45.82,34500.0,33.3902,33.434,33.3902,33.4267,34500.0
2014-07-03 11:35:00,45.81,45.87,45.81,45.87,38000.0,33.4194,33.4632,33.4194,33.4632,38000.0
2014-07-03 11:40:00,45.86,45.88,45.85,45.87,43200.0,33.4559,33.4705,33.4486,33.4632,43200.0
2014-07-03 11:45:00,45.87,45.88,45.82,45.82,27700.0,33.4632,33.4705,33.4267,33.4267,27700.0
2014-07-03 11:50:00,45.83,45.89,45.82,45.89,35400.0,33.434,33.4778,33.4267,33.4778,35400.0
2014-07-03 11:55:00,45.89,45.94,45.88,45.94,61200.0,33.4778,33.5142,33.4705,33.5142,61200.0
2014-07-03 12:00:00,45.93,45.95,45.89,45.89,37300.0,33.507,33.5215,33.4778,33.4778,37300.0
2014-07-03 12:05:00,45.89,45.93,45.87,45.92,32100.0,33.4778,33.507,33.4632,33.4997,32100.0
2014-07-03 12:10:00,45.92,45.95,45.9,45.94,37200.0,33.4997,33.5215,33.4851,33.5142,37200.0
2014-07-03 12:15:00,45.94,45.94,45.9,45.9,36200.0,33.5142,33.5142,33.4851,33.4851,36200.0
2014-07-03 12:20:00,45.9,45.92,45.87,45.9,73700.0,33.4851,33.4997,33.4632,33.4851,73700.0
2014-07-03 12:25:00,45.9,45.91,45.86,45.86,22800.0,33.4851,33.4924,33.4559,33.4559,22800.0
2014-07-03 12:30:00,45.86,45.87,45.77,45.77,40500.0,33.4559,33.4632,33.3902,33.3902,40500.0
2014-07-03 12:35:00,45.77,45.79,45.74,45.74,32400.0,33.3902,33.4048,33.3683,33.3683,32400.0
2014-07-03 12:40:00,45.74,45.75,45.72,45.74,47400.0,33.3683,33.3756,33.3538,33.3683,47400.0
2014-07-03 12:45:00,45.74,45.81,45.71,45.71,100900.0,33.3683,33.4194,33.3465,33.3465,100900.0
2014-07-03 12:50:00,45.71,45.72,45.65,45.67,87400.0,33.3465,33.3538,33.3027,33.3173,87400.0
2014-07-03 12:55:00,45.67,45.76,45.66,45.75,171400.0,33.3173,33.3829,33.31,33.3756,171400.0
2014-07-07 09:30:00,45.26,45.73,45.26,45.72,142200.0,33.0182,33.361,33.0182,33.3538,142200.0
2014-07-07 09:35:00,45.72,45.73,45.55,45.62,51100.0,33.3538,33.361,33.2297,33.2808,51100.0
2014-07-07 09:40:00,45.63,45.78,45.52,45.76,79900.0,33.2881,33.3975,33.2078,33.3829,79900.0
2014-07-07 09:45:00,45.76,45.98,45.74,45.98,72500.0,33.3829,33.5434,33.3683,33.5434,72500.0
2014-07-07 09:50:00,45.99,46.12,45.97,46.06,131200.0,33.5507,33.6456,33.5361,33.6018,131200.0
2014-07-07 09:55:00,46.06,46.07,46.0,46.04,29000.0,33.6018,33.6091,33.558,33.5872,29000.0
2014-07-07 10:00:00,46.03,46.1,46.0,46.06,112700.0,33.5799,33.631,33.558,33.6018,112700.0
2014-07-07 10:05:00,46.06,46.09,46.01,46.07,87500.0,33.6018,33.6237,33.5653,33.6091,87500.0
2014-07-07 10:10:00,46.06,46.17,46.06,46.15,41800.0,33.6018,33.682,33.6018,33.6674,41800.0
2014-07-07 10:15:00,46.16,46.34,46.14,46.32,123500.0,33.6747,33.8061,33.6601,33.7915,123500.0
2014-07-07 10:20:00,46.32,46.37,46.3,46.32,74000.0,33.7915,33.8279,33.7769,33.7915,74000.0
2014-07-07 10:25:00,46.32,46.33,46.26,46.26,49200.0,33.7915,33.7988,33.7477,33.7477,49200.0
2014-07-07 10:30:00,46.25,46.34,46.25,46.3,31700.0,33.7404,33.8061,33.7404,33.7769,31700.0
2014-07-07 10:35:00,46.3,46.32,46.26,46.32,41400.0,33.7769,33.7915,33.7477,33.7915,41400.0
2014-07-07 10:40:00,46.31,46.32,46.25,46.29,34700.0,33.7842,33.7915,33.7404,33.7696,34700.0
2014-07-07 10:45:00,46.28,46.29,46.17,46.19,60600.0,33.7623,33.7696,33.682,33.6966,60600.0
2014-07-07 10:50:00,46.19,46.22,46.15,46.15,88200.0,33.6966,33.7185,33.6674,33.6674,88200.0
2014-07-07 10:55:00,46.15,46.15,46.05,46.09,48200.0,33.6674,33.6674,33.5945,33.6237,48200.0
2014-07-07 11:00:00,46.09,46.1,46.05,46.1,30900.0,33.6237,33.631,33.5945,33.631,30900.0
2014-07-07 11:05:00,46.1,46.15,46.1,46.14,20300.0,33.631,33.6674,33.631,33.6601,20300.0
2014-07-07 11:10:00,46.13,46.17,46.13,46.14,18900.0,33.6529,33.682,33.6529,33.6601,18900.0
2014-07-07 11:15:00,46.14,46.19,46.13,46.19,20800.0,33.6601,33.6966,33.6529,33.6966,20800.0
2014-07-07 11:20:00,46.2,46.26,46.18,46.26,45100.0,33.7039,33.7477,33.6893,33.7477,45100.0
2014-07-07 11:25:00,46.25,46.31,46.25,46.3,39900.0,33.7404,33.7842,33.7404,33.7769,39900.0
2014-07-07 11:30:00,46.3,46.33,46.29,46.32,27500.0,33.7769,33.7988,33.7696,33.7915,27500.0
2014-07-07 11:35:00,46.32,46.36,46.31,46.35,27700.0,33.7915,33.8206,33.7842,33.8133,27700.0
2014-07-07 11:40:00,46.35,46.41,46.35,46.41,37000.0,33.8133,33.8571,33.8133,33.8571,37000.0
2014-07-07 11:45:00,46.4,46.42,46.37,46.39,27400.0,33.8498,33.8644,33.8279,33.8425,27400.0
2014-07-07 11:50:00,46.38,46.44,46.38,46.44,19600.0,33.8352,33.879,33.8352,33.879,19600.0
2014-07-07 11:55:00,46.44,46.45,46.43,46.44,16600.0,33.879,33.8863,33.8717,33.879,16600.0
2014-07-07 12:00:00,46.44,46.53,46.44,46.48,78600.0,33.879,33.9447,33.879,33.9082,78600.0
2014-07-07 12:05:00,46.49,46.49,46.41,46.46,34500.0,33.9155,33.9155,33.8571,33.8936,34500.0
2014-07-07 12:10:00,46.44,46.44,46.4,46.42,9500.0,33.879,33.879,33.8498,33.8644,9500.0
2014-07-07 12:15:00,46.43,46.48,46.43,46.48,18200.0,33.8717,33.9082,33.8717,33.9082,18200.0
2014-07-07 12:20:00,46.47,46.54,46.47,46.54,23800.0,33.9009,33.952,33.9009,33.952,23800.0
2014-07-07 12:25:00,46.54,46.58,46.53,46.53,59800.0,33.952,33.9811,33.9447,33.9447,59800.0
2014-07-07 12:30:00,46.53,46.54,46.48,46.5,17100.0,33.9447,33.952,33.9082,33.9228,17100.0
2014-07-07 12:35:00,46.5,46.55,46.49,46.53,20100.0,33.9228,33.9593,33.9155,33.9447,20100.0
2014-07-07 12:40:00,46.53,46.53,46.51,46.53,11800.0,33.9447,33.9447,33.9301,33.9447,11800.0
2014-07-07 12:45:00,46.53,46.53,46.51,46.52,22600.0,33.9447,33.9447,33.9301,33.9374,22600.0
2014-07-07 12:50:00,46.52,46.52,46.43,46.43,22200.0,33.9374,33.9374,33.8717,33.8717,22200.0
2014-07-07 12:55:00,46.43,46.48,46.42,46.47,60900.0,33.8717,33.9082,33.8644,33.9009,60900.0
2014-07-07 13:00:00,46.47,46.5,46.46,46.5,50100.0,33.9009,33.9228,33.8936,33.9228,50100.0
2014-07-07 13:05:00,46.5,46.63,46.49,46.61,140300.0,33.9228,34.0176,33.9155,34.003,140300.0
2014-07-07 13:10:00,46.61,46.66,46.6,46.64,66000.0,34.003,34.0395,33.9957,34.0249,66000.0
2014-07-07 13:15:00,46.65,46.66,46.61,46.65,67200.0,34.0322,34.0395,34.003,34.0322,67200.0
2014-07-07 13:20:00,46.66,46.66,46.64,46.65,10500.0,34.0395,34.0395,34.0249,34.0322,10500.0
2014-07-07 13:25:00,46.65,46.66,46.6,46.65,56100.0,34.0322,34.0395,33.9957,34.0322,56100.0
2014-07-07 13:30:00,46.65,46.67,46.62,46.67,34900.0,34.0322,34.0468,34.0103,34.0468,34900.0
2014-07-07 13:35:00,46.66,46.72,46.64,46.65,112000.0,34.0395,34.0833,34.0249,34.0322,112000.0
2014-07-07 13:40:00,46.65,46.66,46.61,46.63,60300.0,34.0322,34.0395,34.003,34.0176,60300.0
2014-07-07 13:45:00,46.63,46.68,46.6,46.68,34500.0,34.0176,34.0541,33.9957,34.0541,34500.0
2014-07-07 13:50:00,46.67,46.68,46.65,46.65,18000.0,34.0468,34.0541,34.0322,34.0322,18000.0
2014-07-07 13:55:00,46.66,46.66,46.65,46.66,12900.0,34.0395,34.0395,34.0322,34.0395,12900.0
2014-07-07 14:00:00,46.65,46.71,46.65,46.7,41000.0,34.0322,34.076,34.0322,34.0687,41000.0
2014-07-07 14:05:00,46.7,46.7,46.69,46.69,13500.0,34.0687,34.0687,34.0614,34.0614,13500.0
2014-07-07 14:10:00,46.69,46.72,46.65,46.67,77000.0,34.0614,34.0833,34.0322,34.0468,77000.0
2014-07-07 14:15:00,46.67,46.68,46.65,46.66,21500.0,34.0468,34.0541,34.0322,34.0395,21500.0
2014-07-07 14:20:00,46.66,46.66,46.61,46.66,33600.0,34.0395,34.0395,34.003,34.0395,33600.0
2014-07-07 14:25:00,46.66,46.66,46.63,46.65,22200.0,34.0395,34.0395,34.0176,34.0322,22200.0
2014-07-07 14:30:00,46.66,46.66,46.57,46.57,32700.0,34.0395,34.0395,33.9738,33.9738,32700.0
2014-07-07 14:35:00,46.57,46.64,46.57,46.64,31600.0,33.9738,34.0249,33.9738,34.0249,31600.0
2014-07-07 14:40:00,46.64,46.65,46.62,46.65,25900.0,34.0249,34.0322,34.0103,34.0322,25900.0
2014-07-07 14:45:00,46.65,46.66,46.64,46.66,30200.0,34.0322,34.0395,34.0249,34.0395,30200.0
2014-07-07 14:50:00,46.66,46.66,46.64,46.64,78500.0,34.0395,34.0395,34.0249,34.0249,78500.0
2014-07-07 14:55:00,46.64,46.65,46.63,46.64,15900.0,34.0249,34.0322,34.0176,34.0249,15900.0
2014-07-07 15:00:00,46.64,46.64,46.63,46.64,14600.0,34.0249,34.0249,34.0176,34.0249,14600.0
2014-07-07 15:05:00,46.64,46.64,46.63,46.64,29100.0,34.0249,34.0249,34.0176,34.0249,29100.0
2014-07-07 15:10:00,46.63,46.64,46.6,46.6,70300.0,34.0176,34.0249,33.9957,33.9957,70300.0
2014-07-07 15:15:00,46.6,46.61,46.56,46.57,45700.0,33.9957,34.003,33.9665,33.9738,45700.0
2014-07-07 15:20:00,46.57,46.57,46.53,46.54,57600.0,33.9738,33.9738,33.9447,33.952,57600.0
2014-07-07 15:25:00,46.54,46.55,46.49,46.5,45700.0,33.952,33.9593,33.9155,33.9228,45700.0
2014-07-07 15:30:00,46.5,46.52,46.49,46.52,74600.0,33.9228,33.9374,33.9155,33.9374,74600.0
2014-07-07 15:35:00,46.52,46.55,46.51,46.55,75800.0,33.9374,33.9593,33.9301,33.9593,75800.0
2014-07-07 15:40:00,46.55,46.55,46.51,46.51,98300.0,33.9593,33.9593,33.9301,33.9301,98300.0
2014-07-07 15:45:00,46.51,46.52,46.5,46.51,67700.0,33.9301,33.9374,33.9228,33.9301,67700.0
2014-07-07 15:50:00,46.51,46.57,46.51,46.56,153700.0,33.9301,33.9738,33.9301,33.9665,153700.0
2014-07-07 15:55:00,46.57,46.57,46.5,46.51,199100.0,33.9738,33.9738,33.9228,33.9301,199100.0
2014-07-08 09:30:00,46.54,46.65,46.5,46.6,114900.0,33.952,34.0322,33.9228,33.9957,114900.0
2014-07-08 09:35:00,46.58,46.61,46.51,46.53,111200.0,33.9811,34.003,33.9301,33.9447,111200.0
2014-07-08 09:40:00,46.54,46.57,46.43,46.48,47600.0,33.952,33.9738,33.8717,33.9082,47600.0
2014-07-08 09:45:00,46.47,46.48,46.28,46.36,129800.0,33.9009,33.9082,33.7623,33.8206,129800.0
2014-07-08 09:50:00,46.37,46.4,46.34,46.35,62700.0,33.8279,33.8498,33.8061,33.8133,62700.0
2014-07-08 09:55:00,46.35,46.42,46.29,46.4,71100.0,33.8133,33.8644,33.7696,33.8498,71100.0
2014-07-08 10:00:00,46.4,46.46,46.29,46.29,44600.0,33.8498,33.8936,33.7696,33.7696,44600.0
2014-07-08 10:05:00,46.3,46.41,46.25,46.4,56500.0,33.7769,33.8571,33.7404,33.8498,56500.0
2014-07-08 10:10:00,46.4,46.41,46.34,46.37,85000.0,33.8498,33.8571,33.8061,33.8279,85000.0
2014-07-08 10:15:00,46.36,46.36,46.3,46.3,70400.0,33.8206,33.8206,33.7769,33.7769,70400.0
2014-07-08 10:20:00,46.3,46.31,46.22,46.23,93600.0,33.7769,33.7842,33.7185,33.7258,93600.0
2014-07-08 10:25:00,46.23,46.33,46.22,46.28,60400.0,33.7258,33.7988,33.7185,33.7623,60400.0
2014-07-08 10:30:00,46.29,46.32,46.26,46.31,62000.0,33.7696,33.7915,33.7477,33.7842,62000.0
2014-07-08 10:35:00,46.3,46.43,46.3,46.43,261500.0,33.7769,33.8717,33.7769,33.8717,261500.0
2014-07-08 10:40:00,46.43,46.44,46.41,46.41,50500.0,33.8717,33.879,33.8571,33.8571,50500.0
2014-07-08 10:45:00,46.41,46.41,46.33,46.41,84600.0,33.8571,33.8571,33.7988,33.8571,84600.0
2014-07-08 10:50:00,46.41,46.43,46.4,46.42,146300.0,33.8571,33.8717,33.8498,33.8644,146300.0
2014-07-08 10:55:00,46.42,46.49,46.42,46.48,134500.0,33.8644,33.9155,33.8644,33.9082,134500.0
2014-07-08 11:00:00,46.48,46.48,46.37,46.48,121500.0,33.9082,33.9082,33.8279,33.9082,121500.0
2014-07-08 11:05:00,46.48,46.51,46.39,46.4,55400.0,33.9082,33.9301,33.8425,33.8498,55400.0
2014-07-08 11:10:00,46.4,46.45,46.35,46.35,41600.0,33.8498,33.8863,33.8133,33.8133,41600.0
2014-07-08 11:15:00,46.36,46.37,46.32,46.32,38700.0,33.8206,33.8279,33.7915,33.7915,38700.0
2014-07-08 11:20:00,46.33,46.34,46.32,46.34,27500.0,33.7988,33.8061,33.7915,33.8061,27500.0
2014-07-08 11:25:00,46.33,46.34,46.28,46.3,38100.0,33.7988,33.8061,33.7623,33.7769,38100.0
2014-07-08 11:30:00,46.3,46.33,46.3,46.3,50700.0,33.7769,33.7988,33.7769,33.7769,50700.0
2014-07-08 11:35:00,46.3,46.41,46.3,46.4,84700.0,33.7769,33.8571,33.7769,33.8498,84700.0
2014-07-08 11:40:00,46.41,46.43,46.38,46.38,18300.0,33.8571,33.8717,33.8352,33.8352,18300.0
2014-07-08 11:45:00,46.37,46.39,46.37,46.39,25700.0,33.8279,33.8425,33.8279,33.8425,25700.0
2014-07-08 11:50:00,46.38,46.39,46.33,46.33,35500.0,33.8352,33.8425,33.7988,33.7988,35500.0
2014-07-08 11:55:00,46.32,46.38,46.32,46.35,23800.0,33.7915,33.8352,33.7915,33.8133,23800.0
2014-07-08 12:00:00,46.36,46.39,46.35,46.39,26700.0,33.8206,33.8425,33.8133,33.8425,26700.0
2014-07-08 12:05:00,46.39,46.39,46.34,46.34,36500.0,33.8425,33.8425,33.8061,33.8061,36500.0
2014-07-08 12:10:00,46.35,46.35,46.29,46.31,26700.0,33.8133,33.8133,33.7696,33.7842,26700.0
2014-07-08 12:15:00,46.3,46.31,46.27,46.3,24700.0,33.7769,33.7842,33.755,33.7769,24700.0
2014-07-08 12:20:00,46.3,46.3,46.25,46.25,19700.0,33.7769,33.7769,33.7404,33.7404,19700.0
2014-07-08 12:25:00,46.25,46.26,46.23,46.24,20100.0,33.7404,33.7477,33.7258,33.7331,20100.0
2014-07-08 12:30:00,46.24,46.26,46.19,46.2,34700.0,33.7331,33.7477,33.6966,33.7039,34700.0
2014-07-08 12:35:00,46.19,46.21,46.15,46.15,18400.0,33.6966,33.7112,33.6674,33.6674,18400.0
2014-07-08 12:40:00,46.15,46.17,46.14,46.15,21400.0,33.6674,33.682,33.6601,33.6674,21400.0
2014-07-08 12:45:00,46.15,46.16,46.14,46.16,16200.0,33.6674,33.6747,33.6601,33.6747,16200.0
2014-07-08 12:50:00,46.16,46.17,46.13,46.17,27600.0,33.6747,33.682,33.6529,33.682,27600.0
2014-07-08 12:55:00,46.16,46.23,46.14,46.23,41200.0,33.6747,33.7258,33.6601,33.7258,41200.0
2014-07-08 13:00:00,46.23,46.34,46.21,46.3,62600.0,33.7258,33.8061,33.7112,33.7769,62600.0
2014-07-08 13:05:00,46.3,46.31,46.25,46.3,35200.0,33.7769,33.7842,33.7404,33.7769,35200.0
2014-07-08 13:10:00,46.31,46.43,46.31,46.43,88800.0,33.7842,33.8717,33.7842,33.8717,88800.0
2014-07-08 13:15:00,46.43,46.44,46.39,46.39,19400.0,33.8717,33.879,33.8425,33.8425,19400.0
2014-07-08 13:20:00,46.4,46.4,46.37,46.39,30600.0,33.8498,33.8498,33.8279,33.8425,30600.0
2014-07-08 13:25:00,46.39,46.4,46.35,46.37,28000.0,33.8425,33.8498,33.8133,33.8279,28000.0
2014-07-08 13:30:00,46.37,46.39,46.35,46.35,10800.0,33.8279,33.8425,33.8133,33.8133,10800.0
2014-07-08 13:35:00,46.36,46.41,46.36,46.39,30700.0,33.8206,33.8571,33.8206,33.8425,30700.0
2014-07-08 13:40:00,46.38,46.42,46.38,46.39,36000.0,33.8352,33.8644,33.8352,33.8425,36000.0
2014-07-08 13:45:00,46.38,46.39,46.37,46.38,9100.0,33.8352,33.8425,33.8279,33.8352,9100.0
2014-07-08 13:50:00,46.38,46.38,46.33,46.33,40600.0,33.8352,33.8352,33.7988,33.7988,40600.0
2014-07-08 13:55:00,46.33,46.34,46.3,46.3,15100.0,33.7988,33.8061,33.7769,33.7769,15100.0
2014-07-08 14:00:00,46.29,46.29,46.22,46.24,35900.0,33.7696,33.7696,33.7185,33.7331,35900.0
2014-07-08 14:05:00,46.25,46.28,46.19,46.19,54800.0,33.7404,33.7623,33.6966,33.6966,54800.0
2014-07-08 14:10:00,46.2,46.23,46.18,46.2,45200.0,33.7039,33.7258,33.6893,33.7039,45200.0
2014-07-08 14:15:00,46.2,46.26,46.17,46.26,46300.0,33.7039,33.7477,33.682,33.7477,46300.0
2014-07-08 14:20:00,46.26,46.33,46.25,46.33,24600.0,33.7477,33.7988,33.7404,33.7988,24600.0
2014-07-08 14:25:00,46.33,46.36,46.33,46.34,34100.0,33.7988,33.8206,33.7988,33.8061,34100.0
2014-07-08 14:30:00,46.34,46.35,46.26,46.27,51100.0,33.8061,33.8133,33.7477,33.755,51100.0
2014-07-08 14:35:00,46.27,46.32,46.27,46.32,29800.0,33.755,33.7915,33.755,33.7915,29800.0
2014-07-08 14:40:00,46.32,46.33,46.31,46.31,30100.0,33.7915,33.7988,33.7842,33.7842,30100.0
2014-07-08 14:45:00,46.31,46.31,46.28,46.28,51100.0,33.7842,33.7842,33.7623,33.7623,51100.0
2014-07-08 14:50:00,46.28,46.29,46.23,46.25,58100.0,33.7623,33.7696,33.7258,33.7404,58100.0
2014-07-08 14:55:00,46.25,46.28,46.25,46.25,36900.0,33.7404,33.7623,33.7404,33.7404,36900.0
2014-07-08 15:00:00,46.24,46.26,46.21,46.21,47400.0,33.7331,33.7477,33.7112,33.7112,47400.0
2014-07-08 15:05:00,46.21,46.21,46.17,46.17,42200.0,33.7112,33.7112,33.682,33.682,42200.0
2014-07-08 15:10:00,46.17,46.18,46.16,46.17,35500.0,33.682,33.6893,33.6747,33.682,35500.0
2014-07-08 15:15:00,46.17,46.19,46.15,46.19,74000.0,33.682,33.6966,33.6674,33.6966,74000.0
2014-07-08 15:20:00,46.18,46.19,46.15,46.15,41800.0,33.6893,33.6966,33.6674,33.6674,41800.0
2014-07-08 15:25:00,46.15,46.16,46.1,46.1,49800.0,33.6674,33.6747,33.631,33.631,49800.0
2014-07-08 15:30:00,46.1,46.1,46.04,46.04,69600.0,33.631,33.631,33.5872,33.5872,69600.0
2014-07-08 15:35:00,46.04,46.06,46.03,46.05,68600.0,33.5872,33.6018,33.5799,33.5945,68600.0
2014-07-08 15:40:00,46.05,46.06,46.03,46.04,104500.0,33.5945,33.6018,33.5799,33.5872,104500.0
2014-07-08 15:45:00,46.04,46.1,46.03,46.1,140300.0,33.5872,33.631,33.5799,33.631,140300.0
2014-07-08 15:50:00,46.09,46.1,46.06,46.07,152400.0,33.6237,33.631,33.6018,33.6091,152400.0
2014-07-08 15:55:00,46.07,46.07,45.94,45.95,690500.0,33.6091,33.6091,33.5142,33.5215,690500.0
2014-07-09 09:30:00,46.0,46.17,45.96,46.13,73100.0,33.558,33.682,33.5288,33.6529,73100.0
2014-07-09 09:35:00,46.13,46.22,46.08,46.17,83400.0,33.6529,33.7185,33.6164,33.682,83400.0
2014-07-09 09:40:00,46.18,46.27,46.17,46.18,42100.0,33.6893,33.755,33.682,33.6893,42100.0
2014-07-09 09:45:00,46.18,46.27,46.16,46.27,78100.0,33.6893,33.755,33.6747,33.755,78100.0
2014-07-09 09:50:00,46.28,46.41,46.25,46.4,47400.0,33.7623,33.8571,33.7404,33.8498,47400.0
2014-07-09 09:55:00,46.4,46.51,46.4,46.48,32700.0,33.8498,33.9301,33.8498,33.9082,32700.0
2014-07-09 10:00:00,46.49,46.55,46.44,46.45,53100.0,33.9155,33.9593,33.879,33.8863,53100.0
2014-07-09 10:05:00,46.44,46.46,46.39,46.39,40300.0,33.879,33.8936,33.8425,33.8425,40300.0
2014-07-09 10:10:00,46.38,46.39,46.28,46.29,68200.0,33.8352,33.8425,33.7623,33.7696,68200.0
2014-07-09 10:15:00,46.3,46.32,46.29,46.29,41000.0,33.7769,33.7915,33.7696,33.7696,41000.0
2014-07-09 10:20:00,46.29,46.3,46.21,46.25,85300.0,33.7696,33.7769,33.7112,33.7404,85300.0
2014-07-09 10:25:00,46.26,46.3,46.26,46.27,25300.0,33.7477,33.7769,33.7477,33.755,25300.0
2014-07-09 10:30:00,46.26,46.29,46.25,46.26,53400.0,33.7477,33.7696,33.7404,33.7477,53400.0
2014-07-09 10:35:00,46.25,46.34,46.25,46.34,73100.0,33.7404,33.8061,33.7404,33.8061,73100.0
2014-07-09 10:40:00,46.34,46.41,46.33,46.41,42200.0,33.8061,33.8571,33.7988,33.8571,42200.0
2014-07-09 10:45:00,46.4,46.4,46.32,46.36,56400.0,33.8498,33.8498,33.7915,33.8206,56400.0
2014-07-09 10:50:00,46.36,46.37,46.34,46.34,26900.0,33.8206,33.8279,33.8061,33.8061,26900.0
2014-07-09 10:55:00,46.34,46.36,46.34,46.34,36300.0,33.8061,33.8206,33.8061,33.8061,36300.0
2014-07-09 11:00:00,46.35,46.43,46.34,46.42,80000.0,33.8133,33.8717,33.8061,33.8644,80000.0
2014-07-09 11:05:00,46.42,46.57,46.4,46.52,83200.0,33.8644,33.9738,33.8498,33.9374,83200.0
2014-07-09 11:10:00,46.51,46.6,46.51,46.53,198500.0,33.9301,33.9957,33.9301,33.9447,198500.0
2014-07-09 11:15:00,46.52,46.59,46.49,46.59,81600.0,33.9374,33.9884,33.9155,33.9884,81600.0
2014-07-09 11:20:00,46.59,46.6,46.55,46.55,38500.0,33.9884,33.9957,33.9593,33.9593,38500.0
2014-07-09 11:25:00,46.55,46.57,46.51,46.52,39000.0,33.9593,33.9738,33.9301,33.9374,39000.0
2014-07-09 11:30:00,46.51,46.51,46.43,46.45,19600.0,33.9301,33.9301,33.8717,33.8863,19600.0
2014-07-09 11:35:00,46.45,46.48,46.44,46.48,18200.0,33.8863,33.9082,33.879,33.9082,18200.0
2014-07-09 11:40:00,46.49,46.54,46.48,46.54,17700.0,33.9155,33.952,33.9082,33.952,17700.0
2014-07-09 11:45:00,46.54,46.55,46.5,46.52,18000.0,33.952,33.9593,33.9228,33.9374,18000.0
2014-07-09 11:50:00,46.53,46.53,46.5,46.51,8800.0,33.9447,33.9447,33.9228,33.9301,8800.0
2014-07-09 11:55:00,46.51,46.51,46.49,46.5,78500.0,33.9301,33.9301,33.9155,33.9228,78500.0
2014-07-09 12:00:00,46.51,46.51,46.46,46.48,15700.0,33.9301,33.9301,33.8936,33.9082,15700.0
2014-07-09 12:05:00,46.48,46.51,46.48,46.51,8200.0,33.9082,33.9301,33.9082,33.9301,8200.0
2014-07-09 12:10:00,46.51,46.51,46.48,46.49,16700.0,33.9301,33.9301,33.9082,33.9155,16700.0
2014-07-09 12:15:00,46.48,46.48,46.46,46.46,10700.0,33.9082,33.9082,33.8936,33.8936,10700.0
2014-07-09 12:20:00,46.47,46.49,46.46,46.47,39600.0,33.9009,33.9155,33.8936,33.9009,39600.0
2014-07-09 12:25:00,46.46,46.47,46.46,46.46,3700.0,33.8936,33.9009,33.8936,33.8936,3700.0
2014-07-09 12:30:00,46.47,46.47,46.43,46.43,24800.0,33.9009,33.9009,33.8717,33.8717,24800.0
2014-07-09 12:35:00,46.43,46.45,46.43,46.44,10600.0,33.8717,33.8863,33.8717,33.879,10600.0
2014-07-09 12:40:00,46.44,46.45,46.4,46.4,9500.0,33.879,33.8863,33.8498,33.8498,9500.0
2014-07-09 12:45:00,46.4,46.41,46.4,46.41,9500.0,33.8498,33.8571,33.8498,33.8571,9500.0
2014-07-09 12:50:00,46.41,46.41,46.4,46.4,6000.0,33.8571,33.8571,33.8498,33.8498,6000.0
2014-07-09 12:55:00,46.41,46.44,46.4,46.44,16400.0,33.8571,33.879,33.8498,33.879,16400.0
2014-07-09 13:00:00,46.44,46.44,46.43,46.43,8100.0,33.879,33.879,33.8717,33.8717,8100.0
2014-07-09 13:05:00,46.43,46.44,46.43,46.43,2700.0,33.8717,33.879,33.8717,33.8717,2700.0
2014-07-09 13:10:00,46.43,46.47,46.43,46.47,24000.0,33.8717,33.9009,33.8717,33.9009,24000.0
2014-07-09 13:15:00,46.46,46.49,46.46,46.46,14000.0,33.8936,33.9155,33.8936,33.8936,14000.0
2014-07-09 13:20:00,46.45,46.45,46.41,46.41,5100.0,33.8863,33.8863,33.8571,33.8571,5100.0
2014-07-09 13:25:00,46.41,46.41,46.41,46.41,3900.0,33.8571,33.8571,33.8571,33.8571,3900.0
2014-07-09 13:30:00,46.41,46.41,46.41,46.41,3300.0,33.8571,33.8571,33.8571,33.8571,3300.0
2014-07-09 13:35:00,46.41,46.42,46.35,46.39,24300.0,33.8571,33.8644,33.8133,33.8425,24300.0
2014-07-09 13:40:00,46.39,46.39,46.35,46.37,9000.0,33.8425,33.8425,33.8133,33.8279,9000.0
2014-07-09 13:45:00,46.37,46.41,46.37,46.41,9400.0,33.8279,33.8571,33.8279,33.8571,9400.0
2014-07-09 13:50:00,46.41,46.41,46.38,46.39,30500.0,33.8571,33.8571,33.8352,33.8425,30500.0
2014-07-09 13:55:00,46.38,46.39,46.38,46.39,7900.0,33.8352,33.8425,33.8352,33.8425,7900.0
2014-07-09 14:00:00,46.37,46.37,46.26,46.27,64300.0,33.8279,33.8279,33.7477,33.755,64300.0
2014-07-09 14:05:00,46.26,46.27,46.21,46.26,41400.0,33.7477,33.755,33.7112,33.7477,41400.0
2014-07-09 14:10:00,46.25,46.28,46.25,46.27,16800.0,33.7404,33.7623,33.7404,33.755,16800.0
2014-07-09 14:15:00,46.27,46.35,46.27,46.34,28300.0,33.755,33.8133,33.755,33.8061,28300.0
2014-07-09 14:20:00,46.34,46.35,46.33,46.33,12200.0,33.8061,33.8133,33.7988,33.7988,12200.0
2014-07-09 14:25:00,46.33,46.36,46.31,46.31,32200.0,33.7988,33.8206,33.7842,33.7842,32200.0
2014-07-09 14:30:00,46.32,46.35,46.31,46.35,29600.0,33.7915,33.8133,33.7842,33.8133,29600.0
2014-07-09 14:35:00,46.35,46.35,46.32,46.34,22900.0,33.8133,33.8133,33.7915,33.8061,22900.0
2014-07-09 14:40:00,46.34,46.36,46.32,46.34,25900.0,33.8061,33.8206,33.7915,33.8061,25900.0
2014-07-09 14:45:00,46.34,46.36,46.34,46.34,11800.0,33.8061,33.8206,33.8061,33.8061,11800.0
2014-07-09 14:50:00,46.34,46.35,46.29,46.3,36500.0,33.8061,33.8133,33.7696,33.7769,36500.0
2014-07-09 14:55:00,46.3,46.31,46.3,46.3,10800.0,33.7769,33.7842,33.7769,33.7769,10800.0
2014-07-09 15:00:00,46.3,46.31,46.24,46.25,68100.0,33.7769,33.7842,33.7331,33.7404,68100.0
2014-07-09 15:05:00,46.25,46.3,46.25,46.3,40900.0,33.7404,33.7769,33.7404,33.7769,40900.0
2014-07-09 15:10:00,46.3,46.3,46.24,46.24,78400.0,33.7769,33.7769,33.7331,33.7331,78400.0
2014-07-09 15:15:00,46.24,46.25,46.19,46.2,66100.0,33.7331,33.7404,33.6966,33.7039,66100.0
2014-07-09 15:20:00,46.2,46.24,46.2,46.21,50300.0,33.7039,33.7331,33.7039,33.7112,50300.0
2014-07-09 15:25:00,46.21,46.25,46.2,46.21,40600.0,33.7112,33.7404,33.7039,33.7112,40600.0
2014-07-09 15:30:00,46.21,46.25,46.2,46.24,73000.0,33.7112,33.7404,33.7039,33.7331,73000.0
2014-07-09 15:35:00,46.25,46.28,46.23,46.27,132600.0,33.7404,33.7623,33.7258,33.755,132600.0
2014-07-09 15:40:00,46.27,46.28,46.21,46.21,90000.0,33.755,33.7623,33.7112,33.7112,90000.0
2014-07-09 15:45:00,46.22,46.23,46.09,46.09,114500.0,33.7185,33.7258,33.6237,33.6237,114500.0
2014-07-09 15:50:00,46.09,46.17,46.09,46.1,146900.0,33.6237,33.682,33.6237,33.631,146900.0
2014-07-09 15:55:00,46.1,46.16,46.09,46.16,246100.0,33.631,33.6747,33.6237,33.6747,246100.0
2014-07-10 09:30:00,45.74,46.03,45.68,45.84,225000.0,33.3683,33.5799,33.3246,33.4413,225000.0
2014-07-10 09:35:00,45.84,46.07,45.8,46.06,107500.0,33.4413,33.6091,33.4121,33.6018,107500.0
2014-07-10 09:40:00,46.05,46.18,46.04,46.13,34100.0,33.5945,33.6893,33.5872,33.6529,34100.0
2014-07-10 09:45:00,46.16,46.31,46.15,46.31,48400.0,33.6747,33.7842,33.6674,33.7842,48400.0
2014-07-10 09:50:00,46.31,46.39,46.21,46.31,67300.0,33.7842,33.8425,33.7112,33.7842,67300.0
2014-07-10 09:55:00,46.31,46.38,46.22,46.34,88600.0,33.7842,33.8352,33.7185,33.8061,88600.0
2014-07-10 10:00:00,46.33,46.46,46.33,46.45,44800.0,33.7988,33.8936,33.7988,33.8863,44800.0
2014-07-10 10:05:00,46.46,46.58,46.4,46.57,66800.0,33.8936,33.9811,33.8498,33.9738,66800.0
2014-07-10 10:10:00,46.57,46.63,46.55,46.56,41900.0,33.9738,34.0176,33.9593,33.9665,41900.0
2014-07-10 10:15:00,46.58,46.73,46.57,46.7,84300.0,33.9811,34.0906,33.9738,34.0687,84300.0
2014-07-10 10:20:00,46.7,46.71,46.66,46.7,40700.0,34.0687,34.076,34.0395,34.0687,40700.0
2014-07-10 10:25:00,46.7,46.77,46.67,46.77,53500.0,34.0687,34.1197,34.0468,34.1197,53500.0
2014-07-10 10:30:00,46.76,46.83,46.74,46.81,81300.0,34.1125,34.1635,34.0979,34.1489,81300.0
2014-07-10 10:35:00,46.8,46.8,46.73,46.75,28800.0,34.1416,34.1416,34.0906,34.1052,28800.0
2014-07-10 10:40:00,46.75,46.76,46.72,46.76,25900.0,34.1052,34.1125,34.0833,34.1125,25900.0
2014-07-10 10:45:00,46.76,46.82,46.75,46.81,73500.0,34.1125,34.1562,34.1052,34.1489,73500.0
2014-07-10 10:50:00,46.81,46.81,46.76,46.79,36900.0,34.1489,34.1489,34.1125,34.1343,36900.0
2014-07-10 10:55:00,46.79,46.8,46.77,46.8,18300.0,34.1343,34.1416,34.1197,34.1416,18300.0
2014-07-10 11:00:00,46.8,46.84,46.74,46.74,36600.0,34.1416,34.1708,34.0979,34.0979,36600.0
2014-07-10 11:05:00,46.74,46.8,46.73,46.76,65400.0,34.0979,34.1416,34.0906,34.1125,65400.0
2014-07-10 11:10:00,46.76,46.81,46.72,46.79,65600.0,34.1125,34.1489,34.0833,34.1343,65600.0
2014-07-10 11:15:00,46.78,46.81,46.75,46.79,103500.0,34.127,34.1489,34.1052,34.1343,103500.0
2014-07-10 11:20:00,46.79,46.84,46.77,46.83,50500.0,34.1343,34.1708,34.1197,34.1635,50500.0
2014-07-10 11:25:00,46.82,46.89,46.81,46.89,55900.0,34.1562,34.2073,34.1489,34.2073,55900.0
2014-07-10 11:30:00,46.88,46.89,46.86,46.88,20000.0,34.2,34.2073,34.1854,34.2,20000.0
2014-07-10 11:35:00,46.88,46.94,46.87,46.93,67600.0,34.2,34.2438,34.1927,34.2365,67600.0
2014-07-10 11:40:00,46.94,46.98,46.91,46.94,93500.0,34.2438,34.2729,34.2219,34.2438,93500.0
2014-07-10 11:45:00,46.94,46.95,46.88,46.88,15800.0,34.2438,34.2511,34.2,34.2,15800.0
2014-07-10 11:50:00,46.88,46.93,46.88,46.92,23300.0,34.2,34.2365,34.2,34.2292,23300.0
2014-07-10 11:55:00,46.93,46.96,46.9,46.96,23700.0,34.2365,34.2584,34.2146,34.2584,23700.0
2014-07-10 12:00:00,46.96,46.96,46.93,46.95,32700.0,34.2584,34.2584,34.2365,34.2511,32700.0
2014-07-10 12:05:00,46.94,46.98,46.94,46.97,29200.0,34.2438,34.2729,34.2438,34.2657,29200.0
2014-07-10 12:10:00,46.98,46.98,46.95,46.97,43800.0,34.2729,34.2729,34.2511,34.2657,43800.0
2014-07-10 12:15:00,46.97,47.09,46.97,47.05,111700.0,34.2657,34.3532,34.2657,34.324,111700.0
2014-07-10 12:20:00,47.04,47.1,47.04,47.06,36700.0,34.3167,34.3605,34.3167,34.3313,36700.0
2014-07-10 12:25:00,47.07,47.09,47.03,47.04,22900.0,34.3386,34.3532,34.3094,34.3167,22900.0
2014-07-10 12:30:00,47.04,47.1,47.04,47.09,41200.0,34.3167,34.3605,34.3167,34.3532,41200.0
2014-07-10 12:35:00,47.1,47.15,47.08,47.14,51300.0,34.3605,34.397,34.3459,34.3897,51300.0
2014-07-10 12:40:00,47.13,47.21,47.13,47.21,41500.0,34.3824,34.4407,34.3824,34.4407,41500.0
2014-07-10 12:45:00,47.21,47.26,47.2,47.26,59100.0,34.4407,34.4772,34.4334,34.4772,59100.0
2014-07-10 12:50:00,47.26,47.27,47.23,47.26,81200.0,34.4772,34.4845,34.4553,34.4772,81200.0
2014-07-10 12:55:00,47.27,47.27,47.16,47.22,46400.0,34.4845,34.4845,34.4043,34.448,46400.0
2014-07-10 13:00:00,47.23,47.24,47.14,47.15,24100.0,34.4553,34.4626,34.3897,34.397,24100.0
2014-07-10 13:05:00,47.15,47.2,47.13,47.2,26200.0,34.397,34.4334,34.3824,34.4334,26200.0
2014-07-10 13:10:00,47.2,47.27,47.2,47.25,146100.0,34.4334,34.4845,34.4334,34.4699,146100.0
2014-07-10 13:15:00,47.26,47.28,47.22,47.24,22000.0,34.4772,34.4918,34.448,34.4626,22000.0
2014-07-10 13:20:00,47.24,47.27,47.2,47.25,71100.0,34.4626,34.4845,34.4334,34.4699,71100.0
2014-07-10 13:25:00,47.25,47.27,47.22,47.23,96400.0,34.4699,34.4845,34.448,34.4553,96400.0
2014-07-10 13:30:00,47.23,47.25,47.14,47.19,88900.0,34.4553,34.4699,34.3897,34.4261,88900.0
2014-07-10 13:35:00,47.18,47.19,47.14,47.18,43800.0,34.4189,34.4261,34.3897,34.4189,43800.0
2014-07-10 13:40:00,47.18,47.21,47.07,47.08,63400.0,34.4189,34.4407,34.3386,34.3459,63400.0
2014-07-10 13:45:00,47.08,47.09,47.04,47.07,30700.0,34.3459,34.3532,34.3167,34.3386,30700.0
2014-07-10 13:50:00,47.06,47.13,47.06,47.11,25500.0,34.3313,34.3824,34.3313,34.3678,25500.0
2014-07-10 13:55:00,47.1,47.16,47.1,47.16,32900.0,34.3605,34.4043,34.3605,34.4043,32900.0
2014-07-10 14:00:00,47.15,47.23,47.15,47.22,65600.0,34.397,34.4553,34.397,34.448,65600.0
2014-07-10 14:05:00,47.22,47.32,47.22,47.31,132200.0,34.448,34.521,34.448,34.5137,132200.0
2014-07-10 14:10:00,47.31,47.36,47.23,47.24,69700.0,34.5137,34.5502,34.4553,34.4626,69700.0
2014-07-10 14:15:00,47.23,47.29,47.23,47.28,40200.0,34.4553,34.4991,34.4553,34.4918,40200.0
2014-07-10 14:20:00,47.28,47.31,47.26,47.3,31800.0,34.4918,34.5137,34.4772,34.5064,31800.0
2014-07-10 14:25:00,47.3,47.3,47.25,47.26,20200.0,34.5064,34.5064,34.4699,34.4772,20200.0
2014-07-10 14:30:00,47.26,47.26,47.21,47.23,42000.0,34.4772,34.4772,34.4407,34.4553,42000.0
2014-07-10 14:35:00,47.23,47.3,47.22,47.24,34100.0,34.4553,34.5064,34.448,34.4626,34100.0
2014-07-10 14:40:00,47.25,47.25,47.17,47.18,20700.0,34.4699,34.4699,34.4116,34.4189,20700.0
2014-07-10 14:45:00,47.18,47.26,47.18,47.23,47600.0,34.4189,34.4772,34.4189,34.4553,47600.0
2014-07-10 14:50:00,47.23,47.37,47.23,47.37,86900.0,34.4553,34.5575,34.4553,34.5575,86900.0
2014-07-10 14:55:00,47.37,47.45,47.36,47.45,104200.0,34.5575,34.6158,34.5502,34.6158,104200.0
2014-07-10 15:00:00,47.45,47.46,47.4,47.4,59700.0,34.6158,34.6231,34.5793,34.5793,59700.0
2014-07-10 15:05:00,47.4,47.46,47.39,47.41,57900.0,34.5793,34.6231,34.5721,34.5866,57900.0
2014-07-10 15:10:00,47.42,47.42,47.38,47.38,56900.0,34.5939,34.5939,34.5648,34.5648,56900.0
2014-07-10 15:15:00,47.39,47.39,47.31,47.35,62500.0,34.5721,34.5721,34.5137,34.5429,62500.0
2014-07-10 15:20:00,47.35,47.35,47.3,47.3,44100.0,34.5429,34.5429,34.5064,34.5064,44100.0
2014-07-10 15:25:00,47.3,47.37,47.3,47.36,56000.0,34.5064,34.5575,34.5064,34.5502,56000.0
2014-07-10 15:30:00,47.37,47.5,47.34,47.37,71200.0,34.5575,34.6523,34.5356,34.5575,71200.0
2014-07-10 15:35:00,47.36,47.37,47.31,47.31,92200.0,34.5502,34.5575,34.5137,34.5137,92200.0
2014-07-10 15:40:00,47.31,47.4,47.29,47.35,155800.0,34.5137,34.5793,34.4991,34.5429,155800.0
2014-07-10 15:45:00,47.35,47.37,47.34,47.37,166800.0,34.5429,34.5575,34.5356,34.5575,166800.0
2014-07-10 15:50:00,47.37,47.4,47.36,47.4,281600.0,34.5575,34.5793,34.5502,34.5793,281600.0
2014-07-10 15:55:00,47.4,47.4,47.35,47.35,253400.0,34.5793,34.5793,34.5429,34.5429,253400.0
2014-07-11 09:30:00,47.15,47.17,46.89,46.99,176900.0,34.397,34.4116,34.2073,34.2802,176900.0
2014-07-11 09:35:00,46.99,47.16,46.84,46.99,178000.0,34.2802,34.4043,34.1708,34.2802,178000.0
2014-07-11 09:40:00,46.99,47.03,46.96,46.96,34700.0,34.2802,34.3094,34.2584,34.2584,34700.0
2014-07-11 09:45:00,46.97,47.08,46.95,47.06,39500.0,34.2657,34.3459,34.2511,34.3313,39500.0
2014-07-11 09:50:00,47.07,47.07,46.98,47.04,35800.0,34.3386,34.3386,34.2729,34.3167,35800.0
2014-07-11 09:55:00,47.04,47.16,47.04,47.11,29900.0,34.3167,34.4043,34.3167,34.3678,29900.0
2014-07-11 10:00:00,47.12,47.22,47.11,47.21,39900.0,34.3751,34.448,34.3678,34.4407,39900.0
2014-07-11 10:05:00,47.21,47.3,47.18,47.3,47300.0,34.4407,34.5064,34.4189,34.5064,47300.0
2014-07-11 10:10:00,47.3,47.55,47.28,47.41,224100.0,34.5064,34.6888,34.4918,34.5866,224100.0
2014-07-11 10:15:00,47.41,47.47,47.39,47.44,58700.0,34.5866,34.6304,34.5721,34.6085,58700.0
2014-07-11 10:20:00,47.44,47.44,47.39,47.44,94400.0,34.6085,34.6085,34.5721,34.6085,94400.0
2014-07-11 10:25:00,47.45,47.49,47.44,47.47,40900.0,34.6158,34.645,34.6085,34.6304,40900.0
2014-07-11 10:30:00,47.47,47.47,47.42,47.45,62100.0,34.6304,34.6304,34.5939,34.6158,62100.0
2014-07-11 10:35:00,47.45,47.53,47.44,47.48,95500.0,34.6158,34.6742,34.6085,34.6377,95500.0
2014-07-11 10:40:00,47.48,47.5,47.44,47.5,36200.0,34.6377,34.6523,34.6085,34.6523,36200.0
2014-07-11 10:45:00,47.49,47.58,47.47,47.47,61400.0,34.645,34.7107,34.6304,34.6304,61400.0
2014-07-11 10:50:00,47.47,47.49,47.46,47.48,20000.0,34.6304,34.645,34.6231,34.6377,20000.0
2014-07-11 10:55:00,47.48,47.49,47.45,47.48,35900.0,34.6377,34.645,34.6158,34.6377,35900.0
2014-07-11 11:00:00,47.48,47.5,47.46,47.48,36600.0,34.6377,34.6523,34.6231,34.6377,36600.0
2014-07-11 11:05:00,47.48,47.55,47.45,47.55,38500.0,34.6377,34.6888,34.6158,34.6888,38500.0
2014-07-11 11:10:00,47.54,47.58,47.5,47.55,46400.0,34.6815,34.7107,34.6523,34.6888,46400.0
2014-07-11 11:15:00,47.55,47.61,47.5,47.6,67600.0,34.6888,34.7325,34.6523,34.7253,67600.0
2014-07-11 11:20:00,47.6,47.69,47.58,47.67,126900.0,34.7253,34.7909,34.7107,34.7763,126900.0
2014-07-11 11:25:00,47.67,47.67,47.47,47.5,105600.0,34.7763,34.7763,34.6304,34.6523,105600.0
2014-07-11 11:30:00,47.5,47.58,47.5,47.51,29400.0,34.6523,34.7107,34.6523,34.6596,29400.0
2014-07-11 11:35:00,47.51,47.53,47.48,47.53,31600.0,34.6596,34.6742,34.6377,34.6742,31600.0
2014-07-11 11:40:00,47.53,47.54,47.5,47.53,19400.0,34.6742,34.6815,34.6523,34.6742,19400.0
2014-07-11 11:45:00,47.53,47.54,47.49,47.52,22300.0,34.6742,34.6815,34.645,34.6669,22300.0
2014-07-11 11:50:00,47.51,47.52,47.47,47.51,16400.0,34.6596,34.6669,34.6304,34.6596,16400.0
2014-07-11 11:55:00,47.5,47.52,47.48,47.5,17000.0,34.6523,34.6669,34.6377,34.6523,17000.0
2014-07-11 12:00:00,47.49,47.55,47.43,47.54,66700.0,34.645,34.6888,34.6012,34.6815,66700.0
2014-07-11 12:05:00,47.55,47.57,47.54,47.57,30800.0,34.6888,34.7034,34.6815,34.7034,30800.0
2014-07-11 12:10:00,47.56,47.65,47.56,47.64,41600.0,34.6961,34.7617,34.6961,34.7544,41600.0
2014-07-11 12:15:00,47.64,47.8,47.64,47.79,93300.0,34.7544,34.8712,34.7544,34.8639,93300.0
2014-07-11 12:20:00,47.79,47.79,47.7,47.71,43400.0,34.8639,34.8639,34.7982,34.8055,43400.0
2014-07-11 12:25:00,47.7,47.71,47.66,47.7,34100.0,34.7982,34.8055,34.769,34.7982,34100.0
2014-07-11 12:30:00,47.7,47.7,47.63,47.66,29900.0,34.7982,34.7982,34.7471,34.769,29900.0
2014-07-11 12:35:00,47.66,47.69,47.64,47.68,43100.0,34.769,34.7909,34.7544,34.7836,43100.0
2014-07-11 12:40:00,47.67,47.71,47.67,47.71,22900.0,34.7763,34.8055,34.7763,34.8055,22900.0
2014-07-11 12:45:00,47.71,47.71,47.66,47.67,21100.0,34.8055,34.8055,34.769,34.7763,21100.0
2014-07-11 12:50:00,47.67,47.72,47.66,47.72,28300.0,34.7763,34.8128,34.769,34.8128,28300.0
2014-07-11 12:55:00,47.72,47.78,47.71,47.77,26100.0,34.8128,34.8566,34.8055,34.8493,26100.0
2014-07-11 13:00:00,47.76,47.79,47.74,47.77,40000.0,34.842,34.8639,34.8274,34.8493,40000.0
2014-07-11 13:05:00,47.77,47.77,47.71,47.73,15300.0,34.8493,34.8493,34.8055,34.8201,15300.0
2014-07-11 13:10:00,47.73,47.77,47.71,47.77,29000.0,34.8201,34.8493,34.8055,34.8493,29000.0
2014-07-11 13:15:00,47.76,47.77,47.74,47.77,18900.0,34.842,34.8493,34.8274,34.8493,18900.0
2014-07-11 13:20:00,47.77,47.85,47.77,47.83,38600.0,34.8493,34.9076,34.8493,34.893,38600.0
2014-07-11 13:25:00,47.83,47.85,47.82,47.85,22100.0,34.893,34.9076,34.8857,34.9076,22100.0
2014-07-11 13:30:00,47.84,47.88,47.84,47.85,62100.0,34.9003,34.9295,34.9003,34.9076,62100.0
2014-07-11 13:35:00,47.86,47.89,47.85,47.89,31500.0,34.9149,34.9368,34.9076,34.9368,31500.0
2014-07-11 13:40:00,47.89,47.9,47.88,47.9,24700.0,34.9368,34.9441,34.9295,34.9441,24700.0
2014-07-11 13:45:00,47.89,47.95,47.89,47.95,49200.0,34.9368,34.9806,34.9368,34.9806,49200.0
2014-07-11 13:50:00,47.95,47.98,47.92,47.98,67000.0,34.9806,35.0025,34.9587,35.0025,67000.0
2014-07-11 13:55:00,47.98,48.0,47.98,47.99,66900.0,35.0025,35.0171,35.0025,35.0098,66900.0
2014-07-11 14:00:00,47.99,48.0,47.96,47.96,52500.0,35.0098,35.0171,34.9879,34.9879,52500.0
2014-07-11 14:05:00,47.96,47.97,47.93,47.95,45400.0,34.9879,34.9952,34.966,34.9806,45400.0
2014-07-11 14:10:00,47.96,47.96,47.93,47.95,31500.0,34.9879,34.9879,34.966,34.9806,31500.0
2014-07-11 14:15:00,47.95,48.04,47.93,48.02,101800.0,34.9806,35.0462,34.966,35.0317,101800.0
2014-07-11 14:20:00,48.02,48.02,47.98,48.0,33700.0,35.0317,35.0317,35.0025,35.0171,33700.0
2014-07-11 14:25:00,48.0,48.02,47.99,48.0,49200.0,35.0171,35.0317,35.0098,35.0171,49200.0
2014-07-11 14:30:00,48.0,48.01,47.99,47.99,56400.0,35.0171,35.0244,35.0098,35.0098,56400.0
2014-07-11 14:35:00,48.0,48.0,47.94,48.0,51400.0,35.0171,35.0171,34.9733,35.0171,51400.0
2014-07-11 14:40:00,47.99,48.0,47.96,47.97,36100.0,35.0098,35.0171,34.9879,34.9952,36100.0
2014-07-11 14:45:00,47.96,47.97,47.96,47.96,20200.0,34.9879,34.9952,34.9879,34.9879,20200.0
2014-07-11 14:50:00,47.96,47.96,47.9,47.9,21200.0,34.9879,34.9879,34.9441,34.9441,21200.0
2014-07-11 14:55:00,47.9,47.9,47.88,47.89,36700.0,34.9441,34.9441,34.9295,34.9368,36700.0
2014-07-11 15:00:00,47.89,47.9,47.88,47.88,21200.0,34.9368,34.9441,34.9295,34.9295,21200.0
2014-07-11 15:05:00,47.89,47.97,47.88,47.95,59400.0,34.9368,34.9952,34.9295,34.9806,59400.0
2014-07-11 15:10:00,47.94,47.95,47.92,47.93,22100.0,34.9733,34.9806,34.9587,34.966,22100.0
2014-07-11 15:15:00,47.92,47.95,47.92,47.94,52600.0,34.9587,34.9806,34.9587,34.9733,52600.0
2014-07-11 15:20:00,47.94,47.96,47.92,47.94,76400.0,34.9733,34.9879,34.9587,34.9733,76400.0
2014-07-11 15:25:00,47.94,47.98,47.94,47.98,47800.0,34.9733,35.0025,34.9733,35.0025,47800.0
2014-07-11 15:30:00,47.98,47.98,47.91,47.94,67700.0,35.0025,35.0025,34.9514,34.9733,67700.0
2014-07-11 15:35:00,47.94,47.94,47.9,47.91,88900.0,34.9733,34.9733,34.9441,34.9514,88900.0
2014-07-11 15:40:00,47.91,47.94,47.86,47.89,89100.0,34.9514,34.9733,34.9149,34.9368,89100.0
2014-07-11 15:45:00,47.88,47.91,47.86,47.87,191900.0,34.9295,34.9514,34.9149,34.9222,191900.0
2014-07-11 15:50:00,47.87,47.87,47.83,47.85,99400.0,34.9222,34.9222,34.893,34.9076,99400.0
2014-07-11 15:55:00,47.85,47.88,47.83,47.85,122800.0,34.9076,34.9295,34.893,34.9076,122800.0
2014-07-14 09:30:00,48.06,48.18,48.05,48.15,96300.0,35.0608,35.1484,35.0535,35.1265,96300.0
2014-07-14 09:35:00,48.14,48.16,47.94,48.01,45500.0,35.1192,35.1338,34.9733,35.0244,45500.0
2014-07-14 09:40:00,48.01,48.07,47.99,48.07,27700.0,35.0244,35.0681,35.0098,35.0681,27700.0
2014-07-14 09:45:00,48.07,48.17,48.06,48.16,151600.0,35.0681,35.1411,35.0608,35.1338,151600.0
2014-07-14 09:50:00,48.17,48.33,48.16,48.32,192500.0,35.1411,35.2578,35.1338,35.2505,192500.0
2014-07-14 09:55:00,48.32,48.33,48.2,48.24,51100.0,35.2505,35.2578,35.163,35.1921,51100.0
2014-07-14 10:00:00,48.24,48.24,48.13,48.13,25200.0,35.1921,35.1921,35.1119,35.1119,25200.0
2014-07-14 10:05:00,48.14,48.16,48.04,48.04,60300.0,35.1192,35.1338,35.0462,35.0462,60300.0
2014-07-14 10:10:00,48.04,48.05,48.02,48.05,31000.0,35.0462,35.0535,35.0317,35.0535,31000.0
2014-07-14 10:15:00,48.04,48.08,48.0,48.05,49600.0,35.0462,35.0754,35.0171,35.0535,49600.0
2014-07-14 10:20:00,48.06,48.11,48.04,48.07,54700.0,35.0608,35.0973,35.0462,35.0681,54700.0
2014-07-14 10:25:00,48.07,48.21,48.07,48.21,23300.0,35.0681,35.1703,35.0681,35.1703,23300.0
2014-07-14 10:30:00,48.2,48.21,48.15,48.2,48000.0,35.163,35.1703,35.1265,35.163,48000.0
2014-07-14 10:35:00,48.2,48.31,48.19,48.19,60400.0,35.163,35.2432,35.1557,35.1557,60400.0
2014-07-14 10:40:00,48.19,48.25,48.19,48.23,110900.0,35.1557,35.1994,35.1557,35.1849,110900.0
2014-07-14 10:45:00,48.23,48.23,48.19,48.2,15400.0,35.1849,35.1849,35.1557,35.163,15400.0
2014-07-14 10:50:00,48.2,48.28,48.18,48.26,29200.0,35.163,35.2213,35.1484,35.2067,29200.0
2014-07-14 10:55:00,48.25,48.28,48.18,48.18,19400.0,35.1994,35.2213,35.1484,35.1484,19400.0
2014-07-14 11:00:00,48.19,48.19,48.1,48.17,63600.0,35.1557,35.1557,35.09,35.1411,63600.0
2014-07-14 11:05:00,48.17,48.17,48.07,48.08,29400.0,35.1411,35.1411,35.0681,35.0754,29400.0
2014-07-14 11:10:00,48.07,48.09,48.04,48.04,26400.0,35.0681,35.0827,35.0462,35.0462,26400.0
2014-07-14 11:15:00,48.05,48.08,48.04,48.05,15600.0,35.0535,35.0754,35.0462,35.0535,15600.0
2014-07-14 11:20:00,48.06,48.07,48.04,48.07,21000.0,35.0608,35.0681,35.0462,35.0681,21000.0
2014-07-14 11:25:00,48.07,48.08,48.04,48.07,23300.0,35.0681,35.0754,35.0462,35.0681,23300.0
2014-07-14 11:30:00,48.07,48.09,48.06,48.09,18400.0,35.0681,35.0827,35.0608,35.0827,18400.0
2014-07-14 11:35:00,48.09,48.09,48.05,48.06,22700.0,35.0827,35.0827,35.0535,35.0608,22700.0
2014-07-14 11:40:00,48.05,48.09,48.05,48.06,33100.0,35.0535,35.0827,35.0535,35.0608,33100.0
2014-07-14 11:45:00,48.07,48.11,48.07,48.11,23800.0,35.0681,35.0973,35.0681,35.0973,23800.0
2014-07-14 11:50:00,48.11,48.16,48.1,48.15,52700.0,35.0973,35.1338,35.09,35.1265,52700.0
2014-07-14 11:55:00,48.15,48.2,48.15,48.2,18200.0,35.1265,35.163,35.1265,35.163,18200.0
2014-07-14 12:00:00,48.2,48.23,48.19,48.21,15900.0,35.163,35.1849,35.1557,35.1703,15900.0
2014-07-14 12:05:00,48.22,48.26,48.19,48.2,40900.0,35.1776,35.2067,35.1557,35.163,40900.0
2014-07-14 12:10:00,48.2,48.21,48.19,48.2,12200.0,35.163,35.1703,35.1557,35.163,12200.0
2014-07-14 12:15:00,48.2,48.23,48.14,48.17,58500.0,35.163,35.1849,35.1192,35.1411,58500.0
2014-07-14 12:20:00,48.16,48.18,48.14,48.16,30100.0,35.1338,35.1484,35.1192,35.1338,30100.0
2014-07-14 12:25:00,48.16,48.18,48.14,48.18,28200.0,35.1338,35.1484,35.1192,35.1484,28200.0
2014-07-14 12:30:00,48.19,48.22,48.19,48.2,20700.0,35.1557,35.1776,35.1557,35.163,20700.0
2014-07-14 12:35:00,48.2,48.27,48.19,48.26,20500.0,35.163,35.214,35.1557,35.2067,20500.0
2014-07-14 12:40:00,48.26,48.29,48.26,48.29,8900.0,35.2067,35.2286,35.2067,35.2286,8900.0
2014-07-14 12:45:00,48.29,48.29,48.19,48.19,48000.0,35.2286,35.2286,35.1557,35.1557,48000.0
2014-07-14 12:50:00,48.19,48.21,48.15,48.16,33400.0,35.1557,35.1703,35.1265,35.1338,33400.0
2014-07-14 12:55:00,48.15,48.16,48.12,48.12,18700.0,35.1265,35.1338,35.1046,35.1046,18700.0
2014-07-14 13:00:00,48.12,48.16,48.12,48.12,32000.0,35.1046,35.1338,35.1046,35.1046,32000.0
2014-07-14 13:05:00,48.12,48.15,48.08,48.09,31100.0,35.1046,35.1265,35.0754,35.0827,31100.0
2014-07-14 13:10:00,48.08,48.09,48.06,48.07,13900.0,35.0754,35.0827,35.0608,35.0681,13900.0
2014-07-14 13:15:00,48.06,48.07,48.06,48.07,7100.0,35.0608,35.0681,35.0608,35.0681,7100.0
2014-07-14 13:20:00,48.06,48.07,48.06,48.06,6600.0,35.0608,35.0681,35.0608,35.0608,6600.0
2014-07-14 13:25:00,48.06,48.07,48.06,48.07,14400.0,35.0608,35.0681,35.0608,35.0681,14400.0
2014-07-14 13:30:00,48.07,48.07,48.01,48.02,28200.0,35.0681,35.0681,35.0244,35.0317,28200.0
2014-07-14 13:35:00,48.02,48.02,47.97,47.97,13500.0,35.0317,35.0317,34.9952,34.9952,13500.0
2014-07-14 13:40:00,47.98,47.98,47.94,47.94,32900.0,35.0025,35.0025,34.9733,34.9733,32900.0
2014-07-14 13:45:00,47.95,47.95,47.9,47.9,22400.0,34.9806,34.9806,34.9441,34.9441,22400.0
2014-07-14 13:50:00,47.9,48.0,47.9,47.98,56500.0,34.9441,35.0171,34.9441,35.0025,56500.0
2014-07-14 13:55:00,47.98,47.99,47.96,47.99,15200.0,35.0025,35.0098,34.9879,35.0098,15200.0
2014-07-14 14:00:00,47.99,48.03,47.96,47.96,21900.0,35.0098,35.0389,34.9879,34.9879,21900.0
2014-07-14 14:05:00,47.96,48.01,47.96,47.97,50800.0,34.9879,35.0244,34.9879,34.9952,50800.0
2014-07-14 14:10:00,47.97,47.98,47.95,47.95,16800.0,34.9952,35.0025,34.9806,34.9806,16800.0
2014-07-14 14:15:00,47.95,47.99,47.94,47.99,26300.0,34.9806,35.0098,34.9733,35.0098,26300.0
2014-07-14 14:20:00,47.99,47.99,47.96,47.96,10400.0,35.0098,35.0098,34.9879,34.9879,10400.0
2014-07-14 14:25:00,47.96,48.02,47.96,48.0,25000.0,34.9879,35.0317,34.9879,35.0171,25000.0
2014-07-14 14:30:00,47.99,48.02,47.98,48.02,14600.0,35.0098,35.0317,35.0025,35.0317,14600.0
2014-07-14 14:35:00,48.02,48.05,48.01,48.01,24000.0,35.0317,35.0535,35.0244,35.0244,24000.0
2014-07-14 14:40:00,48.02,48.02,47.97,47.97,16300.0,35.0317,35.0317,34.9952,34.9952,16300.0
2014-07-14 14:45:00,47.97,47.99,47.95,47.95,25800.0,34.9952,35.0098,34.9806,34.9806,25800.0
2014-07-14 14:50:00,47.95,47.97,47.94,47.96,34600.0,34.9806,34.9952,34.9733,34.9879,34600.0
2014-07-14 14:55:00,47.97,47.98,47.95,47.96,28000.0,34.9952,35.0025,34.9806,34.9879,28000.0
2014-07-14 15:00:00,47.95,47.99,47.95,47.97,34000.0,34.9806,35.0098,34.9806,34.9952,34000.0
2014-07-14 15:05:00,47.97,47.98,47.94,47.96,20200.0,34.9952,35.0025,34.9733,34.9879,20200.0
2014-07-14 15:10:00,47.96,48.01,47.95,47.98,31500.0,34.9879,35.0244,34.9806,35.0025,31500.0
2014-07-14 15:15:00,47.98,48.04,47.96,48.01,49700.0,35.0025,35.0462,34.9879,35.0244,49700.0
2014-07-14 15:20:00,48.01,48.02,47.98,47.98,29600.0,35.0244,35.0317,35.0025,35.0025,29600.0
2014-07-14 15:25:00,47.98,47.98,47.97,47.97,15100.0,35.0025,35.0025,34.9952,34.9952,15100.0
2014-07-14 15:30:00,47.97,48.0,47.95,47.98,52700.0,34.9952,35.0171,34.9806,35.0025,52700.0
2014-07-14 15:35:00,47.98,48.02,47.98,48.01,55000.0,35.0025,35.0317,35.0025,35.0244,55000.0
2014-07-14 15:40:00,48.02,48.02,47.99,47.99,32400.0,35.0317,35.0317,35.0098,35.0098,32400.0
2014-07-14 15:45:00,47.99,48.05,47.99,48.04,86400.0,35.0098,35.0535,35.0098,35.0462,86400.0
2014-07-14 15:50:00,48.04,48.06,48.01,48.04,97900.0,35.0462,35.0608,35.0244,35.0462,97900.0
2014-07-14 15:55:00,48.04,48.08,48.02,48.06,147900.0,35.0462,35.0754,35.0317,35.0608,147900.0
2014-07-15 09:30:00,47.96,48.05,47.84,48.03,108000.0,34.9879,35.0535,34.9003,35.0389,108000.0
2014-07-15 09:35:00,48.05,48.2,48.03,48.18,55600.0,35.0535,35.163,35.0389,35.1484,55600.0
2014-07-15 09:40:00,48.18,48.22,48.01,48.06,123500.0,35.1484,35.1776,35.0244,35.0608,123500.0
2014-07-15 09:45:00,48.05,48.1,48.03,48.08,22700.0,35.0535,35.09,35.0389,35.0754,22700.0
2014-07-15 09:50:00,48.09,48.12,48.05,48.06,35000.0,35.0827,35.1046,35.0535,35.0608,35000.0
2014-07-15 09:55:00,48.07,48.08,47.96,47.98,35400.0,35.0681,35.0754,34.9879,35.0025,35400.0
2014-07-15 10:00:00,47.98,48.09,47.94,47.95,54700.0,35.0025,35.0827,34.9733,34.9806,54700.0
2014-07-15 10:05:00,47.96,47.98,47.91,47.98,29700.0,34.9879,35.0025,34.9514,35.0025,29700.0
2014-07-15 10:10:00,47.98,47.98,47.87,47.87,28400.0,35.0025,35.0025,34.9222,34.9222,28400.0
2014-07-15 10:15:00,47.87,47.89,47.79,47.8,55800.0,34.9222,34.9368,34.8639,34.8712,55800.0
2014-07-15 10:20:00,47.79,47.86,47.79,47.84,41100.0,34.8639,34.9149,34.8639,34.9003,41100.0
2014-07-15 10:25:00,47.84,47.86,47.81,47.81,23300.0,34.9003,34.9149,34.8785,34.8785,23300.0
2014-07-15 10:30:00,47.8,47.84,47.75,47.84,41900.0,34.8712,34.9003,34.8347,34.9003,41900.0
2014-07-15 10:35:00,47.83,47.84,47.77,47.77,23900.0,34.893,34.9003,34.8493,34.8493,23900.0
2014-07-15 10:40:00,47.77,47.8,47.73,47.76,24100.0,34.8493,34.8712,34.8201,34.842,24100.0
2014-07-15 10:45:00,47.76,47.76,47.66,47.7,37400.0,34.842,34.842,34.769,34.7982,37400.0
2014-07-15 10:50:00,47.7,47.76,47.67,47.76,19700.0,34.7982,34.842,34.7763,34.842,19700.0
2014-07-15 10:55:00,47.76,47.83,47.71,47.77,40600.0,34.842,34.893,34.8055,34.8493,40600.0
2014-07-15 11:00:00,47.77,47.82,47.75,47.79,45800.0,34.8493,34.8857,34.8347,34.8639,45800.0
2014-07-15 11:05:00,47.79,47.82,47.78,47.8,134200.0,34.8639,34.8857,34.8566,34.8712,134200.0
2014-07-15 11:10:00,47.81,47.9,47.79,47.86,96800.0,34.8785,34.9441,34.8639,34.9149,96800.0
2014-07-15 11:15:00,47.86,47.89,47.83,47.87,19300.0,34.9149,34.9368,34.893,34.9222,19300.0
2014-07-15 11:20:00,47.86,47.87,47.79,47.79,47400.0,34.9149,34.9222,34.8639,34.8639,47400.0
2014-07-15 11:25:00,47.79,47.79,47.73,47.73,7900.0,34.8639,34.8639,34.8201,34.8201,7900.0
2014-07-15 11:30:00,47.72,47.73,47.69,47.7,21100.0,34.8128,34.8201,34.7909,34.7982,21100.0
2014-07-15 11:35:00,47.7,47.71,47.68,47.7,14300.0,34.7982,34.8055,34.7836,34.7982,14300.0
2014-07-15 11:40:00,47.7,47.7,47.64,47.64,20000.0,34.7982,34.7982,34.7544,34.7544,20000.0
2014-07-15 11:45:00,47.63,47.66,47.6,47.66,19300.0,34.7471,34.769,34.7253,34.769,19300.0
2014-07-15 11:50:00,47.67,47.69,47.63,47.63,9700.0,34.7763,34.7909,34.7471,34.7471,9700.0
2014-07-15 11:55:00,47.64,47.64,47.55,47.59,36400.0,34.7544,34.7544,34.6888,34.718,36400.0
2014-07-15 12:00:00,47.59,47.61,47.49,47.51,34100.0,34.718,34.7325,34.645,34.6596,34100.0
2014-07-15 12:05:00,47.5,47.6,47.5,47.59,47600.0,34.6523,34.7253,34.6523,34.718,47600.0
2014-07-15 12:10:00,47.59,47.62,47.58,47.6,21200.0,34.718,34.7398,34.7107,34.7253,21200.0
2014-07-15 12:15:00,47.61,47.63,47.58,47.63,11900.0,34.7325,34.7471,34.7107,34.7471,11900.0
2014-07-15 12:20:00,47.63,47.64,47.61,47.62,9800.0,34.7471,34.7544,34.7325,34.7398,9800.0
2014-07-15 12:25:00,47.62,47.66,47.6,47.66,12200.0,34.7398,34.769,34.7253,34.769,12200.0
2014-07-15 12:30:00,47.65,47.66,47.57,47.61,104300.0,34.7617,34.769,34.7034,34.7325,104300.0
2014-07-15 12:35:00,47.61,47.77,47.6,47.72,163200.0,34.7325,34.8493,34.7253,34.8128,163200.0
2014-07-15 12:40:00,47.73,47.78,47.73,47.75,32500.0,34.8201,34.8566,34.8201,34.8347,32500.0
2014-07-15 12:45:00,47.76,47.76,47.73,47.73,5000.0,34.842,34.842,34.8201,34.8201,5000.0
2014-07-15 12:50:00,47.73,47.74,47.67,47.68,37000.0,34.8201,34.8274,34.7763,34.7836,37000.0
2014-07-15 12:55:00,47.68,47.68,47.63,47.63,15800.0,34.7836,34.7836,34.7471,34.7471,15800.0
2014-07-15 13:00:00,47.63,47.69,47.62,47.68,18000.0,34.7471,34.7909,34.7398,34.7836,18000.0
2014-07-15 13:05:00,47.67,47.67,47.64,47.65,18500.0,34.7763,34.7763,34.7544,34.7617,18500.0
2014-07-15 13:10:00,47.65,47.69,47.65,47.68,22400.0,34.7617,34.7909,34.7617,34.7836,22400.0
2014-07-15 13:15:00,47.68,47.71,47.66,47.66,47700.0,34.7836,34.8055,34.769,34.769,47700.0
2014-07-15 13:20:00,47.67,47.69,47.64,47.65,14200.0,34.7763,34.7909,34.7544,34.7617,14200.0
2014-07-15 13:25:00,47.64,47.65,47.64,47.64,5600.0,34.7544,34.7617,34.7544,34.7544,5600.0
2014-07-15 13:30:00,47.64,47.67,47.63,47.63,16700.0,34.7544,34.7763,34.7471,34.7471,16700.0
2014-07-15 13:35:00,47.64,47.68,47.64,47.65,15200.0,34.7544,34.7836,34.7544,34.7617,15200.0
2014-07-15 13:40:00,47.65,47.66,47.63,47.64,15600.0,34.7617,34.769,34.7471,34.7544,15600.0
2014-07-15 13:45:00,47.64,47.65,47.63,47.64,16100.0,34.7544,34.7617,34.7471,34.7544,16100.0
2014-07-15 13:50:00,47.64,47.64,47.59,47.59,14600.0,34.7544,34.7544,34.718,34.718,14600.0
2014-07-15 13:55:00,47.59,47.63,47.59,47.61,21300.0,34.718,34.7471,34.718,34.7325,21300.0
2014-07-15 14:00:00,47.61,47.62,47.58,47.58,10100.0,34.7325,34.7398,34.7107,34.7107,10100.0
2014-07-15 14:05:00,47.58,47.65,47.57,47.63,26700.0,34.7107,34.7617,34.7034,34.7471,26700.0
2014-07-15 14:10:00,47.62,47.65,47.61,47.63,16100.0,34.7398,34.7617,34.7325,34.7471,16100.0
2014-07-15 14:15:00,47.64,47.66,47.62,47.65,21200.0,34.7544,34.769,34.7398,34.7617,21200.0
2014-07-15 14:20:00,47.66,47.68,47.65,47.65,13200.0,34.769,34.7836,34.7617,34.7617,13200.0
2014-07-15 14:25:00,47.66,47.66,47.61,47.61,13100.0,34.769,34.769,34.7325,34.7325,13100.0
2014-07-15 14:30:00,47.61,47.62,47.56,47.56,13600.0,34.7325,34.7398,34.6961,34.6961,13600.0
2014-07-15 14:35:00,47.56,47.57,47.55,47.55,23800.0,34.6961,34.7034,34.6888,34.6888,23800.0
2014-07-15 14:40:00,47.55,47.55,47.54,47.54,8100.0,34.6888,34.6888,34.6815,34.6815,8100.0
2014-07-15 14:45:00,47.54,47.63,47.54,47.6,52500.0,34.6815,34.7471,34.6815,34.7253,52500.0
2014-07-15 14:50:00,47.61,47.65,47.61,47.65,14700.0,34.7325,34.7617,34.7325,34.7617,14700.0
2014-07-15 14:55:00,47.65,47.65,47.61,47.64,17200.0,34.7617,34.7617,34.7325,34.7544,17200.0
2014-07-15 15:00:00,47.64,47.65,47.59,47.6,43000.0,34.7544,34.7617,34.718,34.7253,43000.0
2014-07-15 15:05:00,47.6,47.65,47.59,47.64,40800.0,34.7253,34.7617,34.718,34.7544,40800.0
2014-07-15 15:10:00,47.63,47.66,47.6,47.65,51700.0,34.7471,34.769,34.7253,34.7617,51700.0
2014-07-15 15:15:00,47.65,47.65,47.59,47.61,44500.0,34.7617,34.7617,34.718,34.7325,44500.0
2014-07-15 15:20:00,47.6,47.63,47.57,47.57,20000.0,34.7253,34.7471,34.7034,34.7034,20000.0
2014-07-15 15:25:00,47.57,47.61,47.57,47.57,35800.0,34.7034,34.7325,34.7034,34.7034,35800.0
2014-07-15 15:30:00,47.57,47.6,47.57,47.57,26700.0,34.7034,34.7253,34.7034,34.7034,26700.0
2014-07-15 15:35:00,47.57,47.63,47.55,47.61,56400.0,34.7034,34.7471,34.6888,34.7325,56400.0
2014-07-15 15:40:00,47.61,47.64,47.6,47.62,54100.0,34.7325,34.7544,34.7253,34.7398,54100.0
2014-07-15 15:45:00,47.62,47.63,47.59,47.6,87800.0,34.7398,34.7471,34.718,34.7253,87800.0
2014-07-15 15:50:00,47.59,47.6,47.57,47.6,96000.0,34.718,34.7253,34.7034,34.7253,96000.0
2014-07-15 15:55:00,47.6,47.61,47.53,47.55,527300.0,34.7253,34.7325,34.6742,34.6888,527300.0
2014-07-16 09:30:00,47.81,47.88,47.76,47.84,59600.0,34.8785,34.9295,34.842,34.9003,59600.0
2014-07-16 09:35:00,47.86,47.9,47.79,47.89,54600.0,34.9149,34.9441,34.8639,34.9368,54600.0
2014-07-16 09:40:00,47.88,47.92,47.84,47.85,59600.0,34.9295,34.9587,34.9003,34.9076,59600.0
2014-07-16 09:45:00,47.85,47.89,47.82,47.83,38100.0,34.9076,34.9368,34.8857,34.893,38100.0
2014-07-16 09:50:00,47.83,47.83,47.73,47.75,38600.0,34.893,34.893,34.8201,34.8347,38600.0
2014-07-16 09:55:00,47.76,47.9,47.76,47.88,38000.0,34.842,34.9441,34.842,34.9295,38000.0
2014-07-16 10:00:00,47.89,47.9,47.85,47.86,35600.0,34.9368,34.9441,34.9076,34.9149,35600.0
2014-07-16 10:05:00,47.86,47.91,47.86,47.89,35500.0,34.9149,34.9514,34.9149,34.9368,35500.0
2014-07-16 10:10:00,47.89,47.9,47.85,47.88,70200.0,34.9368,34.9441,34.9076,34.9295,70200.0
2014-07-16 10:15:00,47.88,47.89,47.83,47.89,56500.0,34.9295,34.9368,34.893,34.9368,56500.0
2014-07-16 10:20:00,47.89,47.91,47.87,47.89,126000.0,34.9368,34.9514,34.9222,34.9368,126000.0
2014-07-16 10:25:00,47.89,47.96,47.89,47.93,40100.0,34.9368,34.9879,34.9368,34.966,40100.0
2014-07-16 10:30:00,47.92,47.93,47.84,47.84,29300.0,34.9587,34.966,34.9003,34.9003,29300.0
2014-07-16 10:35:00,47.84,47.9,47.8,47.8,54300.0,34.9003,34.9441,34.8712,34.8712,54300.0
2014-07-16 10:40:00,47.8,47.81,47.75,47.76,38000.0,34.8712,34.8785,34.8347,34.842,38000.0
2014-07-16 10:45:00,47.76,47.77,47.68,47.71,33600.0,34.842,34.8493,34.7836,34.8055,33600.0
2014-07-16 10:50:00,47.71,47.72,47.68,47.69,24800.0,34.8055,34.8128,34.7836,34.7909,24800.0
2014-07-16 10:55:00,47.7,47.73,47.7,47.72,12000.0,34.7982,34.8201,34.7982,34.8128,12000.0
2014-07-16 11:00:00,47.71,47.74,47.71,47.73,15900.0,34.8055,34.8274,34.8055,34.8201,15900.0
2014-07-16 11:05:00,47.72,47.77,47.72,47.77,33100.0,34.8128,34.8493,34.8128,34.8493,33100.0
2014-07-16 11:10:00,47.77,47.83,47.77,47.82,11800.0,34.8493,34.893,34.8493,34.8857,11800.0
2014-07-16 11:15:00,47.82,47.86,47.82,47.84,15000.0,34.8857,34.9149,34.8857,34.9003,15000.0
2014-07-16 11:20:00,47.84,47.89,47.83,47.88,18000.0,34.9003,34.9368,34.893,34.9295,18000.0
2014-07-16 11:25:00,47.88,47.89,47.87,47.87,15100.0,34.9295,34.9368,34.9222,34.9222,15100.0
2014-07-16 11:30:00,47.87,47.88,47.83,47.87,14400.0,34.9222,34.9295,34.893,34.9222,14400.0
2014-07-16 11:35:00,47.87,47.87,47.81,47.81,20900.0,34.9222,34.9222,34.8785,34.8785,20900.0
2014-07-16 11:40:00,47.81,47.82,47.79,47.8,13400.0,34.8785,34.8857,34.8639,34.8712,13400.0
2014-07-16 11:45:00,47.8,47.83,47.8,47.82,9600.0,34.8712,34.893,34.8712,34.8857,9600.0
2014-07-16 11:50:00,47.82,47.86,47.82,47.86,10600.0,34.8857,34.9149,34.8857,34.9149,10600.0
2014-07-16 11:55:00,47.86,47.87,47.84,47.87,15300.0,34.9149,34.9222,34.9003,34.9222,15300.0
2014-07-16 12:00:00,47.87,47.91,47.86,47.9,11700.0,34.9222,34.9514,34.9149,34.9441,11700.0
2014-07-16 12:05:00,47.89,47.96,47.89,47.94,19400.0,34.9368,34.9879,34.9368,34.9733,19400.0
2014-07-16 12:10:00,47.95,47.97,47.94,47.96,7900.0,34.9806,34.9952,34.9733,34.9879,7900.0
2014-07-16 12:15:00,47.97,47.97,47.94,47.94,10900.0,34.9952,34.9952,34.9733,34.9733,10900.0
2014-07-16 12:20:00,47.95,47.95,47.87,47.87,44500.0,34.9806,34.9806,34.9222,34.9222,44500.0
2014-07-16 12:25:00,47.87,47.91,47.86,47.9,19400.0,34.9222,34.9514,34.9149,34.9441,19400.0
2014-07-16 12:30:00,47.89,47.95,47.89,47.94,12300.0,34.9368,34.9806,34.9368,34.9733,12300.0
2014-07-16 12:35:00,47.95,47.95,47.94,47.95,5200.0,34.9806,34.9806,34.9733,34.9806,5200.0
2014-07-16 12:40:00,47.95,47.95,47.94,47.94,13100.0,34.9806,34.9806,34.9733,34.9733,13100.0
2014-07-16 12:45:00,47.93,47.96,47.93,47.94,12300.0,34.966,34.9879,34.966,34.9733,12300.0
2014-07-16 12:50:00,47.94,47.94,47.92,47.94,4400.0,34.9733,34.9733,34.9587,34.9733,4400.0
2014-07-16 12:55:00,47.95,47.97,47.94,47.95,10900.0,34.9806,34.9952,34.9733,34.9806,10900.0
2014-07-16 13:00:00,47.95,47.97,47.95,47.96,9700.0,34.9806,34.9952,34.9806,34.9879,9700.0
2014-07-16 13:05:00,47.96,47.96,47.92,47.92,12200.0,34.9879,34.9879,34.9587,34.9587,12200.0
2014-07-16 13:10:00,47.92,47.95,47.92,47.94,12300.0,34.9587,34.9806,34.9587,34.9733,12300.0
2014-07-16 13:15:00,47.94,47.94,47.93,47.93,8500.0,34.9733,34.9733,34.966,34.966,8500.0
2014-07-16 13:20:00,47.93,47.95,47.93,47.95,9500.0,34.966,34.9806,34.966,34.9806,9500.0
2014-07-16 13:25:00,47.95,47.95,47.94,47.95,7100.0,34.9806,34.9806,34.9733,34.9806,7100.0
2014-07-16 13:30:00,47.94,47.95,47.94,47.94,5700.0,34.9733,34.9806,34.9733,34.9733,5700.0
2014-07-16 13:35:00,47.94,47.95,47.86,47.86,39500.0,34.9733,34.9806,34.9149,34.9149,39500.0
2014-07-16 13:40:00,47.87,47.88,47.85,47.87,17300.0,34.9222,34.9295,34.9076,34.9222,17300.0
2014-07-16 13:45:00,47.87,47.88,47.83,47.84,30000.0,34.9222,34.9295,34.893,34.9003,30000.0
2014-07-16 13:50:00,47.83,47.86,47.83,47.86,9100.0,34.893,34.9149,34.893,34.9149,9100.0
2014-07-16 13:55:00,47.86,47.87,47.84,47.85,12400.0,34.9149,34.9222,34.9003,34.9076,12400.0
2014-07-16 14:00:00,47.84,47.87,47.84,47.84,30400.0,34.9003,34.9222,34.9003,34.9003,30400.0
2014-07-16 14:05:00,47.84,47.87,47.84,47.86,25100.0,34.9003,34.9222,34.9003,34.9149,25100.0
2014-07-16 14:10:00,47.87,47.87,47.84,47.84,11600.0,34.9222,34.9222,34.9003,34.9003,11600.0
2014-07-16 14:15:00,47.84,47.86,47.84,47.86,12400.0,34.9003,34.9149,34.9003,34.9149,12400.0
2014-07-16 14:20:00,47.86,47.86,47.85,47.85,13200.0,34.9149,34.9149,34.9076,34.9076,13200.0
2014-07-16 14:25:00,47.85,47.88,47.85,47.87,19300.0,34.9076,34.9295,34.9076,34.9222,19300.0
2014-07-16 14:30:00,47.87,47.88,47.87,47.88,8000.0,34.9222,34.9295,34.9222,34.9295,8000.0
2014-07-16 14:35:00,47.87,47.88,47.84,47.85,26600.0,34.9222,34.9295,34.9003,34.9076,26600.0
2014-07-16 14:40:00,47.84,47.87,47.84,47.86,16900.0,34.9003,34.9222,34.9003,34.9149,16900.0
2014-07-16 14:45:00,47.85,47.86,47.84,47.84,15600.0,34.9076,34.9149,34.9003,34.9003,15600.0
2014-07-16 14:50:00,47.85,47.85,47.79,47.81,36300.0,34.9076,34.9076,34.8639,34.8785,36300.0
2014-07-16 14:55:00,47.81,47.82,47.8,47.81,18300.0,34.8785,34.8857,34.8712,34.8785,18300.0
2014-07-16 15:00:00,47.8,47.82,47.8,47.82,12900.0,34.8712,34.8857,34.8712,34.8857,12900.0
2014-07-16 15:05:00,47.82,47.82,47.78,47.78,28400.0,34.8857,34.8857,34.8566,34.8566,28400.0
2014-07-16 15:10:00,47.78,47.8,47.78,47.8,19300.0,34.8566,34.8712,34.8566,34.8712,19300.0
2014-07-16 15:15:00,47.8,47.8,47.76,47.76,20000.0,34.8712,34.8712,34.842,34.842,20000.0
2014-07-16 15:20:00,47.76,47.8,47.74,47.8,33300.0,34.842,34.8712,34.8274,34.8712,33300.0
2014-07-16 15:25:00,47.8,47.82,47.79,47.82,18800.0,34.8712,34.8857,34.8639,34.8857,18800.0
2014-07-16 15:30:00,47.82,47.83,47.81,47.81,24800.0,34.8857,34.893,34.8785,34.8785,24800.0
2014-07-16 15:35:00,47.81,47.83,47.81,47.81,49100.0,34.8785,34.893,34.8785,34.8785,49100.0
2014-07-16 15:40:00,47.81,47.81,47.77,47.79,80700.0,34.8785,34.8785,34.8493,34.8639,80700.0
2014-07-16 15:45:00,47.77,47.79,47.73,47.73,79200.0,34.8493,34.8639,34.8201,34.8201,79200.0
2014-07-16 15:50:00,47.73,47.74,47.71,47.74,91800.0,34.8201,34.8274,34.8055,34.8274,91800.0
2014-07-16 15:55:00,47.74,47.78,47.72,47.76,167800.0,34.8274,34.8566,34.8128,34.842,167800.0
2014-07-17 09:30:00,47.75,47.9,47.61,47.74,91700.0,34.8347,34.9441,34.7325,34.8274,91700.0
2014-07-17 09:35:00,47.74,47.77,47.71,47.75,9500.0,34.8274,34.8493,34.8055,34.8347,9500.0
2014-07-17 09:40:00,47.75,47.82,47.75,47.76,12700.0,34.8347,34.8857,34.8347,34.842,12700.0
2014-07-17 09:45:00,47.76,47.82,47.71,47.71,10100.0,34.842,34.8857,34.8055,34.8055,10100.0
2014-07-17 09:50:00,47.71,47.76,47.69,47.73,8800.0,34.8055,34.842,34.7909,34.8201,8800.0
2014-07-17 09:55:00,47.71,47.76,47.67,47.69,13400.0,34.8055,34.842,34.7763,34.7909,13400.0
2014-07-17 10:00:00,47.68,47.76,47.67,47.71,13200.0,34.7836,34.842,34.7763,34.8055,13200.0
2014-07-17 10:05:00,47.71,47.71,47.65,47.66,40500.0,34.8055,34.8055,34.7617,34.769,40500.0
2014-07-17 10:10:00,47.66,47.71,47.66,47.69,24600.0,34.769,34.8055,34.769,34.7909,24600.0
2014-07-17 10:15:00,47.69,47.69,47.64,47.64,70600.0,34.7909,34.7909,34.7544,34.7544,70600.0
2014-07-17 10:20:00,47.64,47.65,47.61,47.63,31800.0,34.7544,34.7617,34.7325,34.7471,31800.0
2014-07-17 10:25:00,47.63,47.64,47.56,47.57,56700.0,34.7471,34.7544,34.6961,34.7034,56700.0
2014-07-17 10:30:00,47.58,47.61,47.55,47.6,113500.0,34.7107,34.7325,34.6888,34.7253,113500.0
2014-07-17 10:35:00,47.6,47.78,47.58,47.78,162300.0,34.7253,34.8566,34.7107,34.8566,162300.0
2014-07-17 10:40:00,47.78,47.85,47.78,47.8,21800.0,34.8566,34.9076,34.8566,34.8712,21800.0
2014-07-17 10:45:00,47.79,47.83,47.77,47.8,14700.0,34.8639,34.893,34.8493,34.8712,14700.0
2014-07-17 10:50:00,47.81,47.83,47.79,47.79,11400.0,34.8785,34.893,34.8639,34.8639,11400.0
2014-07-17 10:55:00,47.78,47.82,47.78,47.81,9500.0,34.8566,34.8857,34.8566,34.8785,9500.0
2014-07-17 11:00:00,47.8,47.82,47.78,47.79,9400.0,34.8712,34.8857,34.8566,34.8639,9400.0
2014-07-17 11:05:00,47.79,47.81,47.77,47.77,8300.0,34.8639,34.8785,34.8493,34.8493,8300.0
2014-07-17 11:10:00,47.76,47.76,47.67,47.67,12900.0,34.842,34.842,34.7763,34.7763,12900.0
2014-07-17 11:15:00,47.67,47.68,47.61,47.65,16700.0,34.7763,34.7836,34.7325,34.7617,16700.0
2014-07-17 11:20:00,47.64,47.65,47.59,47.63,16600.0,34.7544,34.7617,34.718,34.7471,16600.0
2014-07-17 11:25:00,47.62,47.64,47.56,47.57,18700.0,34.7398,34.7544,34.6961,34.7034,18700.0
2014-07-17 11:30:00,47.57,47.61,47.52,47.61,24500.0,34.7034,34.7325,34.6669,34.7325,24500.0
2014-07-17 11:35:00,47.62,47.64,47.6,47.6,18700.0,34.7398,34.7544,34.7253,34.7253,18700.0
2014-07-17 11:40:00,47.61,47.62,47.55,47.57,16500.0,34.7325,34.7398,34.6888,34.7034,16500.0
2014-07-17 11:45:00,47.57,47.61,47.54,47.61,15000.0,34.7034,34.7325,34.6815,34.7325,15000.0
2014-07-17 11:50:00,47.6,47.62,47.57,47.6,11200.0,34.7253,34.7398,34.7034,34.7253,11200.0
2014-07-17 11:55:00,47.6,47.61,47.54,47.55,39900.0,34.7253,34.7325,34.6815,34.6888,39900.0
2014-07-17 12:00:00,47.55,47.55,47.45,47.49,21800.0,34.6888,34.6888,34.6158,34.645,21800.0
2014-07-17 12:05:00,47.49,47.51,47.46,47.49,11700.0,34.645,34.6596,34.6231,34.645,11700.0
2014-07-17 12:10:00,47.48,47.54,47.48,47.52,14100.0,34.6377,34.6815,34.6377,34.6669,14100.0
2014-07-17 12:15:00,47.52,47.56,47.5,47.52,13300.0,34.6669,34.6961,34.6523,34.6669,13300.0
2014-07-17 12:20:00,47.52,47.52,47.47,47.5,12200.0,34.6669,34.6669,34.6304,34.6523,12200.0
2014-07-17 12:25:00,47.49,47.57,47.48,47.56,15000.0,34.645,34.7034,34.6377,34.6961,15000.0
2014-07-17 12:30:00,47.56,47.58,47.56,47.57,3800.0,34.6961,34.7107,34.6961,34.7034,3800.0
2014-07-17 12:35:00,47.58,47.66,47.58,47.63,25100.0,34.7107,34.769,34.7107,34.7471,25100.0
2014-07-17 12:40:00,47.64,47.64,47.58,47.58,9900.0,34.7544,34.7544,34.7107,34.7107,9900.0
2014-07-17 12:45:00,47.59,47.6,47.55,47.57,11500.0,34.718,34.7253,34.6888,34.7034,11500.0
2014-07-17 12:50:00,47.58,47.6,47.57,47.6,7200.0,34.7107,34.7253,34.7034,34.7253,7200.0
2014-07-17 12:55:00,47.6,47.63,47.59,47.63,9500.0,34.7253,34.7471,34.718,34.7471,9500.0
2014-07-17 13:00:00,47.64,47.72,47.64,47.72,8200.0,34.7544,34.8128,34.7544,34.8128,8200.0
2014-07-17 13:05:00,47.72,47.75,47.68,47.75,23600.0,34.8128,34.8347,34.7836,34.8347,23600.0
2014-07-17 13:10:00,47.76,47.78,47.75,47.76,9400.0,34.842,34.8566,34.8347,34.842,9400.0
2014-07-17 13:15:00,47.77,47.77,47.74,47.75,8600.0,34.8493,34.8493,34.8274,34.8347,8600.0
2014-07-17 13:20:00,47.75,47.75,47.7,47.71,8400.0,34.8347,34.8347,34.7982,34.8055,8400.0
2014-07-17 13:25:00,47.72,47.73,47.71,47.73,6200.0,34.8128,34.8201,34.8055,34.8201,6200.0
2014-07-17 13:30:00,47.73,47.76,47.72,47.72,11500.0,34.8201,34.842,34.8128,34.8128,11500.0
2014-07-17 13:35:00,47.72,47.74,47.65,47.66,17000.0,34.8128,34.8274,34.7617,34.769,17000.0
2014-07-17 13:40:00,47.66,47.67,47.61,47.63,12300.0,34.769,34.7763,34.7325,34.7471,12300.0
2014-07-17 13:45:00,47.65,47.68,47.64,47.65,11800.0,34.7617,34.7836,34.7544,34.7617,11800.0
2014-07-17 13:50:00,47.66,47.67,47.63,47.63,8600.0,34.769,34.7763,34.7471,34.7471,8600.0
2014-07-17 13:55:00,47.64,47.65,47.6,47.64,13500.0,34.7544,34.7617,34.7253,34.7544,13500.0
2014-07-17 14:00:00,47.64,47.64,47.6,47.62,9300.0,34.7544,34.7544,34.7253,34.7398,9300.0
2014-07-17 14:05:00,47.62,47.65,47.58,47.58,18800.0,34.7398,34.7617,34.7107,34.7107,18800.0
2014-07-17 14:10:00,47.59,47.66,47.59,47.63,12300.0,34.718,34.769,34.718,34.7471,12300.0
2014-07-17 14:15:00,47.63,47.69,47.63,47.65,60000.0,34.7471,34.7909,34.7471,34.7617,60000.0
2014-07-17 14:20:00,47.65,47.66,47.6,47.62,46400.0,34.7617,34.769,34.7253,34.7398,46400.0
2014-07-17 14:25:00,47.62,47.62,47.58,47.61,20000.0,34.7398,34.7398,34.7107,34.7325,20000.0
2014-07-17 14:30:00,47.61,47.62,47.61,47.61,12100.0,34.7325,34.7398,34.7325,34.7325,12100.0
2014-07-17 14:35:00,47.61,47.62,47.6,47.61,20900.0,34.7325,34.7398,34.7253,34.7325,20900.0
2014-07-17 14:40:00,47.62,47.63,47.6,47.61,18400.0,34.7398,34.7471,34.7253,34.7325,18400.0
2014-07-17 14:45:00,47.61,47.62,47.58,47.58,32900.0,34.7325,34.7398,34.7107,34.7107,32900.0
2014-07-17 14:50:00,47.58,47.6,47.56,47.58,18100.0,34.7107,34.7253,34.6961,34.7107,18100.0
2014-07-17 14:55:00,47.58,47.63,47.58,47.6,16100.0,34.7107,34.7471,34.7107,34.7253,16100.0
2014-07-17 15:00:00,47.59,47.59,47.56,47.56,16500.0,34.718,34.718,34.6961,34.6961,16500.0
2014-07-17 15:05:00,47.56,47.58,47.53,47.53,28800.0,34.6961,34.7107,34.6742,34.6742,28800.0
2014-07-17 15:10:00,47.52,47.56,47.51,47.54,21700.0,34.6669,34.6961,34.6596,34.6815,21700.0
2014-07-17 15:15:00,47.53,47.54,47.41,47.42,44800.0,34.6742,34.6815,34.5866,34.5939,44800.0
2014-07-17 15:20:00,47.41,47.48,47.41,47.46,26700.0,34.5866,34.6377,34.5866,34.6231,26700.0
2014-07-17 15:25:00,47.47,47.49,47.42,47.43,36000.0,34.6304,34.645,34.5939,34.6012,36000.0
2014-07-17 15:30:00,47.43,47.48,47.41,47.41,41700.0,34.6012,34.6377,34.5866,34.5866,41700.0
2014-07-17 15:35:00,47.41,47.44,47.39,47.41,67500.0,34.5866,34.6085,34.5721,34.5866,67500.0
2014-07-17 15:40:00,47.41,47.41,47.32,47.34,50500.0,34.5866,34.5866,34.521,34.5356,50500.0
2014-07-17 15:45:00,47.34,47.41,47.31,47.41,69200.0,34.5356,34.5866,34.5137,34.5866,69200.0
2014-07-17 15:50:00,47.4,47.41,47.33,47.36,102400.0,34.5793,34.5866,34.5283,34.5502,102400.0
2014-07-17 15:55:00,47.35,47.36,47.31,47.34,218000.0,34.5429,34.5502,34.5137,34.5356,218000.0
2014-07-18 09:30:00,47.49,47.54,47.43,47.52,267900.0,34.645,34.6815,34.6012,34.6669,267900.0
2014-07-18 09:35:00,47.54,47.6,47.47,47.6,27700.0,34.6815,34.7253,34.6304,34.7253,27700.0
2014-07-18 09:40:00,47.61,47.67,47.61,47.67,22100.0,34.7325,34.7763,34.7325,34.7763,22100.0
2014-07-18 09:45:00,47.69,47.76,47.69,47.72,23800.0,34.7909,34.842,34.7909,34.8128,23800.0
2014-07-18 09:50:00,47.74,47.77,47.67,47.77,25200.0,34.8274,34.8493,34.7763,34.8493,25200.0
2014-07-18 09:55:00,47.77,47.83,47.77,47.79,35000.0,34.8493,34.893,34.8493,34.8639,35000.0
2014-07-18 10:00:00,47.79,47.82,47.73,47.73,44400.0,34.8639,34.8857,34.8201,34.8201,44400.0
2014-07-18 10:05:00,47.73,47.75,47.71,47.74,21100.0,34.8201,34.8347,34.8055,34.8274,21100.0
2014-07-18 10:10:00,47.74,47.74,47.7,47.71,28500.0,34.8274,34.8274,34.7982,34.8055,28500.0
2014-07-18 10:15:00,47.71,47.72,47.7,47.71,30800.0,34.8055,34.8128,34.7982,34.8055,30800.0
2014-07-18 10:20:00,47.71,47.73,47.68,47.72,27500.0,34.8055,34.8201,34.7836,34.8128,27500.0
2014-07-18 10:25:00,47.72,47.73,47.7,47.7,14200.0,34.8128,34.8201,34.7982,34.7982,14200.0
2014-07-18 10:30:00,47.7,47.73,47.7,47.71,13700.0,34.7982,34.8201,34.7982,34.8055,13700.0
2014-07-18 10:35:00,47.71,47.8,47.71,47.79,15500.0,34.8055,34.8712,34.8055,34.8639,15500.0
2014-07-18 10:40:00,47.79,47.8,47.75,47.8,25700.0,34.8639,34.8712,34.8347,34.8712,25700.0
2014-07-18 10:45:00,47.8,47.82,47.79,47.79,8800.0,34.8712,34.8857,34.8639,34.8639,8800.0
2014-07-18 10:50:00,47.8,47.87,47.8,47.86,15500.0,34.8712,34.9222,34.8712,34.9149,15500.0
2014-07-18 10:55:00,47.87,47.9,47.87,47.88,15800.0,34.9222,34.9441,34.9222,34.9295,15800.0
2014-07-18 11:00:00,47.88,47.94,47.88,47.9,9800.0,34.9295,34.9733,34.9295,34.9441,9800.0
2014-07-18 11:05:00,47.89,47.92,47.88,47.9,23100.0,34.9368,34.9587,34.9295,34.9441,23100.0
2014-07-18 11:10:00,47.9,47.91,47.88,47.91,27200.0,34.9441,34.9514,34.9295,34.9514,27200.0
2014-07-18 11:15:00,47.91,47.92,47.9,47.9,80800.0,34.9514,34.9587,34.9441,34.9441,80800.0
2014-07-18 11:20:00,47.9,47.91,47.89,47.9,15400.0,34.9441,34.9514,34.9368,34.9441,15400.0
2014-07-18 11:25:00,47.91,47.91,47.88,47.89,10700.0,34.9514,34.9514,34.9295,34.9368,10700.0
2014-07-18 11:30:00,47.89,47.94,47.88,47.94,32500.0,34.9368,34.9733,34.9295,34.9733,32500.0
2014-07-18 11:35:00,47.95,48.04,47.95,47.99,67700.0,34.9806,35.0462,34.9806,35.0098,67700.0
2014-07-18 11:40:00,47.99,48.03,47.98,47.98,44100.0,35.0098,35.0389,35.0025,35.0025,44100.0
2014-07-18 11:45:00,47.98,47.99,47.98,47.99,5000.0,35.0025,35.0098,35.0025,35.0098,5000.0
2014-07-18 11:50:00,47.98,47.99,47.96,47.98,8300.0,35.0025,35.0098,34.9879,35.0025,8300.0
2014-07-18 11:55:00,47.97,48.01,47.97,47.99,8900.0,34.9952,35.0244,34.9952,35.0098,8900.0
2014-07-18 12:00:00,47.99,48.01,47.98,48.0,6900.0,35.0098,35.0244,35.0025,35.0171,6900.0
2014-07-18 12:05:00,48.0,48.01,47.98,48.0,21500.0,35.0171,35.0244,35.0025,35.0171,21500.0
2014-07-18 12:10:00,48.0,48.01,47.98,48.0,6600.0,35.0171,35.0244,35.0025,35.0171,6600.0
2014-07-18 12:15:00,47.99,48.03,47.99,48.02,8700.0,35.0098,35.0389,35.0098,35.0317,8700.0
2014-07-18 12:20:00,48.02,48.07,48.01,48.06,17800.0,35.0317,35.0681,35.0244,35.0608,17800.0
2014-07-18 12:25:00,48.06,48.1,48.05,48.1,10700.0,35.0608,35.09,35.0535,35.09,10700.0
2014-07-18 12:30:00,48.1,48.13,48.09,48.11,20800.0,35.09,35.1119,35.0827,35.0973,20800.0
2014-07-18 12:35:00,48.11,48.13,48.1,48.11,11100.0,35.0973,35.1119,35.09,35.0973,11100.0
2014-07-18 12:40:00,48.11,48.13,48.1,48.1,8400.0,35.0973,35.1119,35.09,35.09,8400.0
2014-07-18 12:45:00,48.11,48.13,48.11,48.12,4400.0,35.0973,35.1119,35.0973,35.1046,4400.0
2014-07-18 12:50:00,48.13,48.13,48.1,48.13,19300.0,35.1119,35.1119,35.09,35.1119,19300.0
2014-07-18 12:55:00,48.12,48.13,48.1,48.11,9700.0,35.1046,35.1119,35.09,35.0973,9700.0
2014-07-18 13:00:00,48.11,48.12,48.1,48.1,33700.0,35.0973,35.1046,35.09,35.09,33700.0
2014-07-18 13:05:00,48.11,48.14,48.09,48.11,56700.0,35.0973,35.1192,35.0827,35.0973,56700.0
2014-07-18 13:10:00,48.1,48.12,48.1,48.12,28000.0,35.09,35.1046,35.09,35.1046,28000.0
2014-07-18 13:15:00,48.12,48.14,48.11,48.13,10500.0,35.1046,35.1192,35.0973,35.1119,10500.0
2014-07-18 13:20:00,48.12,48.16,48.12,48.16,6500.0,35.1046,35.1338,35.1046,35.1338,6500.0
2014-07-18 13:25:00,48.16,48.17,48.11,48.12,12900.0,35.1338,35.1411,35.0973,35.1046,12900.0
2014-07-18 13:30:00,48.12,48.13,48.11,48.13,2800.0,35.1046,35.1119,35.0973,35.1119,2800.0
2014-07-18 13:35:00,48.13,48.16,48.13,48.15,10200.0,35.1119,35.1338,35.1119,35.1265,10200.0
2014-07-18 13:40:00,48.14,48.17,48.14,48.16,12400.0,35.1192,35.1411,35.1192,35.1338,12400.0
2014-07-18 13:45:00,48.16,48.18,48.15,48.17,8400.0,35.1338,35.1484,35.1265,35.1411,8400.0
2014-07-18 13:50:00,48.17,48.18,48.16,48.16,7300.0,35.1411,35.1484,35.1338,35.1338,7300.0
2014-07-18 13:55:00,48.16,48.19,48.16,48.18,7500.0,35.1338,35.1557,35.1338,35.1484,7500.0
2014-07-18 14:00:00,48.19,48.2,48.14,48.14,28300.0,35.1557,35.163,35.1192,35.1192,28300.0
2014-07-18 14:05:00,48.13,48.14,48.11,48.11,13700.0,35.1119,35.1192,35.0973,35.0973,13700.0
2014-07-18 14:10:00,48.1,48.11,48.1,48.1,37500.0,35.09,35.0973,35.09,35.09,37500.0
2014-07-18 14:15:00,48.1,48.13,48.09,48.12,36000.0,35.09,35.1119,35.0827,35.1046,36000.0
2014-07-18 14:20:00,48.12,48.18,48.12,48.18,19500.0,35.1046,35.1484,35.1046,35.1484,19500.0
2014-07-18 14:25:00,48.17,48.17,48.14,48.16,12200.0,35.1411,35.1411,35.1192,35.1338,12200.0
2014-07-18 14:30:00,48.16,48.16,48.14,48.16,15300.0,35.1338,35.1338,35.1192,35.1338,15300.0
2014-07-18 14:35:00,48.15,48.16,48.13,48.14,23400.0,35.1265,35.1338,35.1119,35.1192,23400.0
2014-07-18 14:40:00,48.14,48.15,48.13,48.13,15500.0,35.1192,35.1265,35.1119,35.1119,15500.0
2014-07-18 14:45:00,48.14,48.14,48.12,48.12,9800.0,35.1192,35.1192,35.1046,35.1046,9800.0
2014-07-18 14:50:00,48.11,48.12,48.1,48.12,21000.0,35.0973,35.1046,35.09,35.1046,21000.0
2014-07-18 14:55:00,48.12,48.12,48.1,48.11,12700.0,35.1046,35.1046,35.09,35.0973,12700.0
2014-07-18 15:00:00,48.11,48.14,48.1,48.13,32300.0,35.0973,35.1192,35.09,35.1119,32300.0
2014-07-18 15:05:00,48.13,48.19,48.13,48.19,17800.0,35.1119,35.1557,35.1119,35.1557,17800.0
2014-07-18 15:10:00,48.18,48.19,48.15,48.15,15200.0,35.1484,35.1557,35.1265,35.1265,15200.0
2014-07-18 15:15:00,48.16,48.17,48.14,48.16,23200.0,35.1338,35.1411,35.1192,35.1338,23200.0
2014-07-18 15:20:00,48.16,48.19,48.16,48.17,13300.0,35.1338,35.1557,35.1338,35.1411,13300.0
2014-07-18 15:25:00,48.16,48.16,48.14,48.15,16000.0,35.1338,35.1338,35.1192,35.1265,16000.0
2014-07-18 15:30:00,48.15,48.16,48.13,48.14,16000.0,35.1265,35.1338,35.1119,35.1192,16000.0
2014-07-18 15:35:00,48.14,48.15,48.12,48.13,21500.0,35.1192,35.1265,35.1046,35.1119,21500.0
2014-07-18 15:40:00,48.13,48.13,48.09,48.11,31100.0,35.1119,35.1119,35.0827,35.0973,31100.0
2014-07-18 15:45:00,48.11,48.11,48.09,48.1,40400.0,35.0973,35.0973,35.0827,35.09,40400.0
2014-07-18 15:50:00,48.1,48.11,48.1,48.11,31400.0,35.09,35.0973,35.09,35.0973,31400.0
2014-07-18 15:55:00,48.11,48.14,48.09,48.11,141800.0,35.0973,35.1192,35.0827,35.0973,141800.0
2014-07-21 09:30:00,47.88,48.03,47.77,48.03,76600.0,34.9295,35.0389,34.8493,35.0389,76600.0
2014-07-21 09:35:00,48.02,48.02,47.91,47.98,14700.0,35.0317,35.0317,34.9514,35.0025,14700.0
2014-07-21 09:40:00,47.99,47.99,47.87,47.88,21900.0,35.0098,35.0098,34.9222,34.9295,21900.0
2014-07-21 09:45:00,47.89,47.9,47.79,47.79,48300.0,34.9368,34.9441,34.8639,34.8639,48300.0
2014-07-21 09:50:00,47.79,47.94,47.77,47.9,68400.0,34.8639,34.9733,34.8493,34.9441,68400.0
2014-07-21 09:55:00,47.89,47.9,47.8,47.81,81800.0,34.9368,34.9441,34.8712,34.8785,81800.0
2014-07-21 10:00:00,47.8,47.85,47.76,47.81,121800.0,34.8712,34.9076,34.842,34.8785,121800.0
2014-07-21 10:05:00,47.82,47.9,47.8,47.86,48200.0,34.8857,34.9441,34.8712,34.9149,48200.0
2014-07-21 10:10:00,47.87,47.87,47.75,47.8,36200.0,34.9222,34.9222,34.8347,34.8712,36200.0
2014-07-21 10:15:00,47.81,47.86,47.8,47.83,22200.0,34.8785,34.9149,34.8712,34.893,22200.0
2014-07-21 10:20:00,47.8,47.86,47.78,47.85,13100.0,34.8712,34.9149,34.8566,34.9076,13100.0
2014-07-21 10:25:00,47.85,47.89,47.82,47.87,42100.0,34.9076,34.9368,34.8857,34.9222,42100.0
2014-07-21 10:30:00,47.86,47.86,47.82,47.85,9200.0,34.9149,34.9149,34.8857,34.9076,9200.0
2014-07-21 10:35:00,47.86,47.89,47.84,47.84,14000.0,34.9149,34.9368,34.9003,34.9003,14000.0
2014-07-21 10:40:00,47.83,47.84,47.78,47.79,7500.0,34.893,34.9003,34.8566,34.8639,7500.0
2014-07-21 10:45:00,47.79,47.83,47.79,47.83,9700.0,34.8639,34.893,34.8639,34.893,9700.0
2014-07-21 10:50:00,47.83,47.83,47.8,47.83,16300.0,34.893,34.893,34.8712,34.893,16300.0
2014-07-21 10:55:00,47.83,47.9,47.82,47.88,37200.0,34.893,34.9441,34.8857,34.9295,37200.0
2014-07-21 11:00:00,47.88,47.88,47.84,47.86,12500.0,34.9295,34.9295,34.9003,34.9149,12500.0
2014-07-21 11:05:00,47.84,47.89,47.84,47.89,8600.0,34.9003,34.9368,34.9003,34.9368,8600.0
2014-07-21 11:10:00,47.89,47.92,47.88,47.91,21900.0,34.9368,34.9587,34.9295,34.9514,21900.0
2014-07-21 11:15:00,47.91,47.92,47.88,47.9,17800.0,34.9514,34.9587,34.9295,34.9441,17800.0
2014-07-21 11:20:00,47.9,47.96,47.89,47.96,15700.0,34.9441,34.9879,34.9368,34.9879,15700.0
2014-07-21 11:25:00,47.96,48.0,47.95,47.99,15200.0,34.9879,35.0171,34.9806,35.0098,15200.0
2014-07-21 11:30:00,47.99,48.0,47.95,47.96,10500.0,35.0098,35.0171,34.9806,34.9879,10500.0
2014-07-21 11:35:00,47.96,47.97,47.95,47.96,9400.0,34.9879,34.9952,34.9806,34.9879,9400.0
2014-07-21 11:40:00,47.95,48.0,47.95,47.97,11700.0,34.9806,35.0171,34.9806,34.9952,11700.0
2014-07-21 11:45:00,47.97,47.98,47.94,47.97,11600.0,34.9952,35.0025,34.9733,34.9952,11600.0
2014-07-21 11:50:00,47.97,47.98,47.95,47.97,10000.0,34.9952,35.0025,34.9806,34.9952,10000.0
2014-07-21 11:55:00,47.98,48.03,47.98,48.0,13500.0,35.0025,35.0389,35.0025,35.0171,13500.0
2014-07-21 12:00:00,48.01,48.01,47.99,48.01,6700.0,35.0244,35.0244,35.0098,35.0244,6700.0
2014-07-21 12:05:00,48.0,48.01,47.99,48.0,7000.0,35.0171,35.0244,35.0098,35.0171,7000.0
2014-07-21 12:10:00,48.0,48.05,47.99,48.05,5200.0,35.0171,35.0535,35.0098,35.0535,5200.0
2014-07-21 12:15:00,48.04,48.05,48.01,48.02,10300.0,35.0462,35.0535,35.0244,35.0317,10300.0
2014-07-21 12:20:00,48.01,48.02,48.01,48.02,3200.0,35.0244,35.0317,35.0244,35.0317,3200.0
2014-07-21 12:25:00,48.02,48.03,48.01,48.03,6500.0,35.0317,35.0389,35.0244,35.0389,6500.0
2014-07-21 12:30:00,48.03,48.03,47.98,48.02,13400.0,35.0389,35.0389,35.0025,35.0317,13400.0
2014-07-21 12:35:00,48.02,48.05,48.01,48.05,10100.0,35.0317,35.0535,35.0244,35.0535,10100.0
2014-07-21 12:40:00,48.05,48.07,48.05,48.07,15300.0,35.0535,35.0681,35.0535,35.0681,15300.0
2014-07-21 12:45:00,48.07,48.07,48.04,48.05,12900.0,35.0681,35.0681,35.0462,35.0535,12900.0
2014-07-21 12:50:00,48.05,48.05,48.04,48.05,8200.0,35.0535,35.0535,35.0462,35.0535,8200.0
2014-07-21 12:55:00,48.04,48.06,48.04,48.06,8700.0,35.0462,35.0608,35.0462,35.0608,8700.0
2014-07-21 13:00:00,48.05,48.1,48.05,48.09,21100.0,35.0535,35.09,35.0535,35.0827,21100.0
2014-07-21 13:05:00,48.08,48.11,48.08,48.1,17800.0,35.0754,35.0973,35.0754,35.09,17800.0
2014-07-21 13:10:00,48.11,48.11,48.08,48.08,6400.0,35.0973,35.0973,35.0754,35.0754,6400.0
2014-07-21 13:15:00,48.08,48.12,48.08,48.12,6900.0,35.0754,35.1046,35.0754,35.1046,6900.0
2014-07-21 13:20:00,48.12,48.16,48.12,48.14,23100.0,35.1046,35.1338,35.1046,35.1192,23100.0
2014-07-21 13:25:00,48.13,48.17,48.12,48.17,9800.0,35.1119,35.1411,35.1046,35.1411,9800.0
2014-07-21 13:30:00,48.17,48.17,48.13,48.14,11200.0,35.1411,35.1411,35.1119,35.1192,11200.0
2014-07-21 13:35:00,48.15,48.15,48.14,48.14,7100.0,35.1265,35.1265,35.1192,35.1192,7100.0
2014-07-21 13:40:00,48.14,48.2,48.14,48.19,21500.0,35.1192,35.163,35.1192,35.1557,21500.0
2014-07-21 13:45:00,48.18,48.19,48.17,48.19,11400.0,35.1484,35.1557,35.1411,35.1557,11400.0
2014-07-21 13:50:00,48.2,48.2,48.16,48.17,9600.0,35.163,35.163,35.1338,35.1411,9600.0
2014-07-21 13:55:00,48.16,48.17,48.13,48.13,14900.0,35.1338,35.1411,35.1119,35.1119,14900.0
2014-07-21 14:00:00,48.13,48.16,48.09,48.11,25500.0,35.1119,35.1338,35.0827,35.0973,25500.0
2014-07-21 14:05:00,48.11,48.12,48.09,48.1,14000.0,35.0973,35.1046,35.0827,35.09,14000.0
2014-07-21 14:10:00,48.11,48.13,48.09,48.11,35900.0,35.0973,35.1119,35.0827,35.0973,35900.0
2014-07-21 14:15:00,48.1,48.1,48.05,48.05,13500.0,35.09,35.09,35.0535,35.0535,13500.0
2014-07-21 14:20:00,48.06,48.07,48.05,48.05,7600.0,35.0608,35.0681,35.0535,35.0535,7600.0
2014-07-21 14:25:00,48.05,48.06,48.03,48.04,14400.0,35.0535,35.0608,35.0389,35.0462,14400.0
2014-07-21 14:30:00,48.04,48.06,48.04,48.06,7600.0,35.0462,35.0608,35.0462,35.0608,7600.0
2014-07-21 14:35:00,48.05,48.07,48.03,48.06,18900.0,35.0535,35.0681,35.0389,35.0608,18900.0
2014-07-21 14:40:00,48.07,48.07,48.05,48.07,10200.0,35.0681,35.0681,35.0535,35.0681,10200.0
2014-07-21 14:45:00,48.07,48.09,48.06,48.08,18500.0,35.0681,35.0827,35.0608,35.0754,18500.0
2014-07-21 14:50:00,48.07,48.12,48.07,48.12,17400.0,35.0681,35.1046,35.0681,35.1046,17400.0
2014-07-21 14:55:00,48.11,48.14,48.09,48.14,72200.0,35.0973,35.1192,35.0827,35.1192,72200.0
2014-07-21 15:00:00,48.13,48.14,48.12,48.14,18200.0,35.1119,35.1192,35.1046,35.1192,18200.0
2014-07-21 15:05:00,48.14,48.18,48.14,48.17,57500.0,35.1192,35.1484,35.1192,35.1411,57500.0
2014-07-21 15:10:00,48.18,48.18,48.12,48.13,24200.0,35.1484,35.1484,35.1046,35.1119,24200.0
2014-07-21 15:15:00,48.13,48.16,48.12,48.16,23000.0,35.1119,35.1338,35.1046,35.1338,23000.0
2014-07-21 15:20:00,48.16,48.17,48.15,48.16,33700.0,35.1338,35.1411,35.1265,35.1338,33700.0
2014-07-21 15:25:00,48.16,48.17,48.15,48.17,23700.0,35.1338,35.1411,35.1265,35.1411,23700.0
2014-07-21 15:30:00,48.17,48.17,48.15,48.16,51600.0,35.1411,35.1411,35.1265,35.1338,51600.0
2014-07-21 15:35:00,48.16,48.18,48.15,48.18,43600.0,35.1338,35.1484,35.1265,35.1484,43600.0
2014-07-21 15:40:00,48.18,48.18,48.15,48.15,36400.0,35.1484,35.1484,35.1265,35.1265,36400.0
2014-07-21 15:45:00,48.16,48.16,48.11,48.12,92200.0,35.1338,35.1338,35.0973,35.1046,92200.0
2014-07-21 15:50:00,48.11,48.12,48.09,48.1,62700.0,35.0973,35.1046,35.0827,35.09,62700.0
2014-07-21 15:55:00,48.09,48.13,48.08,48.08,192100.0,35.0827,35.1119,35.0754,35.0754,192100.0
2014-07-22 09:30:00,48.06,48.26,47.94,48.05,188300.0,35.0608,35.2067,34.9733,35.0535,188300.0
2014-07-22 09:35:00,48.06,48.08,47.97,47.99,66200.0,35.0608,35.0754,34.9952,35.0098,66200.0
2014-07-22 09:40:00,47.98,48.08,47.98,48.06,155100.0,35.0025,35.0754,35.0025,35.0608,155100.0
2014-07-22 09:45:00,48.08,48.09,47.99,48.01,43000.0,35.0754,35.0827,35.0098,35.0244,43000.0
2014-07-22 09:50:00,48.03,48.06,48.01,48.03,14100.0,35.0389,35.0608,35.0244,35.0389,14100.0
2014-07-22 09:55:00,48.04,48.09,48.02,48.06,11000.0,35.0462,35.0827,35.0317,35.0608,11000.0
2014-07-22 10:00:00,48.07,48.08,48.02,48.04,21200.0,35.0681,35.0754,35.0317,35.0462,21200.0
2014-07-22 10:05:00,48.04,48.07,48.0,48.01,36000.0,35.0462,35.0681,35.0171,35.0244,36000.0
2014-07-22 10:10:00,48.02,48.05,48.01,48.02,16500.0,35.0317,35.0535,35.0244,35.0317,16500.0
2014-07-22 10:15:00,48.02,48.05,47.99,48.05,15900.0,35.0317,35.0535,35.0098,35.0535,15900.0
2014-07-22 10:20:00,48.05,48.07,48.01,48.04,44000.0,35.0535,35.0681,35.0244,35.0462,44000.0
2014-07-22 10:25:00,48.04,48.07,48.01,48.04,39800.0,35.0462,35.0681,35.0244,35.0462,39800.0
2014-07-22 10:30:00,48.04,48.13,48.04,48.12,14700.0,35.0462,35.1119,35.0462,35.1046,14700.0
2014-07-22 10:35:00,48.13,48.2,48.13,48.2,21200.0,35.1119,35.163,35.1119,35.163,21200.0
2014-07-22 10:40:00,48.19,48.23,48.18,48.23,59300.0,35.1557,35.1849,35.1484,35.1849,59300.0
2014-07-22 10:45:00,48.24,48.28,48.23,48.24,46000.0,35.1921,35.2213,35.1849,35.1921,46000.0
2014-07-22 10:50:00,48.25,48.25,48.18,48.18,27600.0,35.1994,35.1994,35.1484,35.1484,27600.0
2014-07-22 10:55:00,48.18,48.22,48.17,48.18,21400.0,35.1484,35.1776,35.1411,35.1484,21400.0
2014-07-22 11:00:00,48.19,48.21,48.16,48.2,23900.0,35.1557,35.1703,35.1338,35.163,23900.0
2014-07-22 11:05:00,48.2,48.25,48.18,48.2,47800.0,35.163,35.1994,35.1484,35.163,47800.0
2014-07-22 11:10:00,48.21,48.22,48.17,48.21,16700.0,35.1703,35.1776,35.1411,35.1703,16700.0
2014-07-22 11:15:00,48.22,48.25,48.21,48.23,13100.0,35.1776,35.1994,35.1703,35.1849,13100.0
2014-07-22 11:20:00,48.23,48.26,48.23,48.25,11400.0,35.1849,35.2067,35.1849,35.1994,11400.0
2014-07-22 11:25:00,48.24,48.25,48.23,48.23,7800.0,35.1921,35.1994,35.1849,35.1849,7800.0
2014-07-22 11:30:00,48.23,48.26,48.23,48.25,13500.0,35.1849,35.2067,35.1849,35.1994,13500.0
2014-07-22 11:35:00,48.26,48.28,48.24,48.26,16800.0,35.2067,35.2213,35.1921,35.2067,16800.0
2014-07-22 11:40:00,48.27,48.3,48.27,48.28,18900.0,35.214,35.2359,35.214,35.2213,18900.0
2014-07-22 11:45:00,48.29,48.38,48.29,48.33,26200.0,35.2286,35.2943,35.2286,35.2578,26200.0
2014-07-22 11:50:00,48.33,48.34,48.3,48.32,18600.0,35.2578,35.2651,35.2359,35.2505,18600.0
2014-07-22 11:55:00,48.33,48.36,48.3,48.35,31300.0,35.2578,35.2797,35.2359,35.2724,31300.0
2014-07-22 12:00:00,48.35,48.37,48.32,48.33,19200.0,35.2724,35.287,35.2505,35.2578,19200.0
2014-07-22 12:05:00,48.34,48.36,48.28,48.29,26500.0,35.2651,35.2797,35.2213,35.2286,26500.0
2014-07-22 12:10:00,48.29,48.33,48.29,48.33,21900.0,35.2286,35.2578,35.2286,35.2578,21900.0
2014-07-22 12:15:00,48.33,48.36,48.3,48.31,26400.0,35.2578,35.2797,35.2359,35.2432,26400.0
2014-07-22 12:20:00,48.31,48.31,48.28,48.28,54700.0,35.2432,35.2432,35.2213,35.2213,54700.0
2014-07-22 12:25:00,48.28,48.33,48.27,48.31,14300.0,35.2213,35.2578,35.214,35.2432,14300.0
2014-07-22 12:30:00,48.32,48.36,48.31,48.36,10200.0,35.2505,35.2797,35.2432,35.2797,10200.0
2014-07-22 12:35:00,48.35,48.36,48.34,48.34,9400.0,35.2724,35.2797,35.2651,35.2651,9400.0
2014-07-22 12:40:00,48.34,48.34,48.29,48.29,9900.0,35.2651,35.2651,35.2286,35.2286,9900.0
2014-07-22 12:45:00,48.3,48.3,48.25,48.25,3100.0,35.2359,35.2359,35.1994,35.1994,3100.0
2014-07-22 12:50:00,48.26,48.27,48.25,48.26,9300.0,35.2067,35.214,35.1994,35.2067,9300.0
2014-07-22 12:55:00,48.25,48.27,48.25,48.26,8100.0,35.1994,35.214,35.1994,35.2067,8100.0
2014-07-22 13:00:00,48.26,48.3,48.26,48.3,19500.0,35.2067,35.2359,35.2067,35.2359,19500.0
2014-07-22 13:05:00,48.3,48.3,48.23,48.26,15400.0,35.2359,35.2359,35.1849,35.2067,15400.0
2014-07-22 13:10:00,48.26,48.27,48.22,48.23,12100.0,35.2067,35.214,35.1776,35.1849,12100.0
2014-07-22 13:15:00,48.24,48.24,48.22,48.22,10600.0,35.1921,35.1921,35.1776,35.1776,10600.0
2014-07-22 13:20:00,48.22,48.27,48.22,48.26,11800.0,35.1776,35.214,35.1776,35.2067,11800.0
2014-07-22 13:25:00,48.27,48.27,48.24,48.25,7400.0,35.214,35.214,35.1921,35.1994,7400.0
2014-07-22 13:30:00,48.24,48.27,48.24,48.27,5400.0,35.1921,35.214,35.1921,35.214,5400.0
2014-07-22 13:35:00,48.27,48.27,48.26,48.27,3800.0,35.214,35.214,35.2067,35.214,3800.0
2014-07-22 13:40:00,48.27,48.27,48.25,48.25,7100.0,35.214,35.214,35.1994,35.1994,7100.0
2014-07-22 13:45:00,48.25,48.3,48.25,48.29,11300.0,35.1994,35.2359,35.1994,35.2286,11300.0
2014-07-22 13:50:00,48.3,48.3,48.26,48.27,14500.0,35.2359,35.2359,35.2067,35.214,14500.0
2014-07-22 13:55:00,48.27,48.28,48.26,48.26,4100.0,35.214,35.2213,35.2067,35.2067,4100.0
2014-07-22 14:00:00,48.27,48.29,48.26,48.26,30400.0,35.214,35.2286,35.2067,35.2067,30400.0
2014-07-22 14:05:00,48.27,48.33,48.25,48.33,41500.0,35.214,35.2578,35.1994,35.2578,41500.0
2014-07-22 14:10:00,48.34,48.38,48.29,48.31,70500.0,35.2651,35.2943,35.2286,35.2432,70500.0
2014-07-22 14:15:00,48.31,48.36,48.31,48.33,15700.0,35.2432,35.2797,35.2432,35.2578,15700.0
2014-07-22 14:20:00,48.33,48.34,48.31,48.33,9900.0,35.2578,35.2651,35.2432,35.2578,9900.0
2014-07-22 14:25:00,48.33,48.33,48.29,48.31,19700.0,35.2578,35.2578,35.2286,35.2432,19700.0
2014-07-22 14:30:00,48.3,48.31,48.29,48.31,19400.0,35.2359,35.2432,35.2286,35.2432,19400.0
2014-07-22 14:35:00,48.31,48.31,48.29,48.31,16800.0,35.2432,35.2432,35.2286,35.2432,16800.0
2014-07-22 14:40:00,48.3,48.33,48.28,48.29,29700.0,35.2359,35.2578,35.2213,35.2286,29700.0
2014-07-22 14:45:00,48.28,48.3,48.27,48.29,17800.0,35.2213,35.2359,35.214,35.2286,17800.0
2014-07-22 14:50:00,48.29,48.29,48.24,48.26,16700.0,35.2286,35.2286,35.1921,35.2067,16700.0
2014-07-22 14:55:00,48.26,48.28,48.24,48.28,17700.0,35.2067,35.2213,35.1921,35.2213,17700.0
2014-07-22 15:00:00,48.28,48.3,48.25,48.3,18900.0,35.2213,35.2359,35.1994,35.2359,18900.0
2014-07-22 15:05:00,48.3,48.3,48.25,48.26,17700.0,35.2359,35.2359,35.1994,35.2067,17700.0
2014-07-22 15:10:00,48.26,48.27,48.24,48.26,18100.0,35.2067,35.214,35.1921,35.2067,18100.0
2014-07-22 15:15:00,48.26,48.28,48.22,48.22,35400.0,35.2067,35.2213,35.1776,35.1776,35400.0
2014-07-22 15:20:00,48.23,48.25,48.22,48.24,23100.0,35.1849,35.1994,35.1776,35.1921,23100.0
2014-07-22 15:25:00,48.23,48.24,48.23,48.24,16100.0,35.1849,35.1921,35.1849,35.1921,16100.0
2014-07-22 15:30:00,48.24,48.29,48.24,48.29,27400.0,35.1921,35.2286,35.1921,35.2286,27400.0
2014-07-22 15:35:00,48.29,48.31,48.27,48.28,36000.0,35.2286,35.2432,35.214,35.2213,36000.0
2014-07-22 15:40:00,48.27,48.28,48.24,48.24,29000.0,35.214,35.2213,35.1921,35.1921,29000.0
2014-07-22 15:45:00,48.24,48.25,48.21,48.22,52800.0,35.1921,35.1994,35.1703,35.1776,52800.0
2014-07-22 15:50:00,48.22,48.23,48.22,48.23,65200.0,35.1776,35.1849,35.1776,35.1849,65200.0
2014-07-22 15:55:00,48.22,48.23,48.2,48.21,181700.0,35.1776,35.1849,35.163,35.1703,181700.0
2014-07-23 09:30:00,48.18,48.31,48.1,48.25,83000.0,35.1484,35.2432,35.09,35.1994,83000.0
2014-07-23 09:35:00,48.27,48.38,48.23,48.24,78700.0,35.214,35.2943,35.1849,35.1921,78700.0
2014-07-23 09:40:00,48.25,48.26,48.2,48.24,17400.0,35.1994,35.2067,35.163,35.1921,17400.0
2014-07-23 09:45:00,48.24,48.32,48.23,48.29,25700.0,35.1921,35.2505,35.1849,35.2286,25700.0
2014-07-23 09:50:00,48.31,48.32,48.26,48.27,19700.0,35.2432,35.2505,35.2067,35.214,19700.0
2014-07-23 09:55:00,48.27,48.27,48.17,48.2,30800.0,35.214,35.214,35.1411,35.163,30800.0
2014-07-23 10:00:00,48.2,48.2,48.13,48.13,22100.0,35.163,35.163,35.1119,35.1119,22100.0
2014-07-23 10:05:00,48.12,48.16,48.09,48.16,42900.0,35.1046,35.1338,35.0827,35.1338,42900.0
2014-07-23 10:10:00,48.16,48.18,48.14,48.17,53600.0,35.1338,35.1484,35.1192,35.1411,53600.0
2014-07-23 10:15:00,48.17,48.2,48.14,48.16,45100.0,35.1411,35.163,35.1192,35.1338,45100.0
2014-07-23 10:20:00,48.17,48.18,48.13,48.13,41000.0,35.1411,35.1484,35.1119,35.1119,41000.0
2014-07-23 10:25:00,48.13,48.17,48.12,48.14,135800.0,35.1119,35.1411,35.1046,35.1192,135800.0
2014-07-23 10:30:00,48.14,48.29,48.14,48.26,67400.0,35.1192,35.2286,35.1192,35.2067,67400.0
2014-07-23 10:35:00,48.26,48.32,48.26,48.32,18700.0,35.2067,35.2505,35.2067,35.2505,18700.0
2014-07-23 10:40:00,48.32,48.38,48.32,48.38,10900.0,35.2505,35.2943,35.2505,35.2943,10900.0
2014-07-23 10:45:00,48.38,48.38,48.28,48.32,30400.0,35.2943,35.2943,35.2213,35.2505,30400.0
2014-07-23 10:50:00,48.33,48.39,48.32,48.37,31800.0,35.2578,35.3016,35.2505,35.287,31800.0
2014-07-23 10:55:00,48.37,48.37,48.33,48.36,12000.0,35.287,35.287,35.2578,35.2797,12000.0
2014-07-23 11:00:00,48.36,48.36,48.32,48.33,11600.0,35.2797,35.2797,35.2505,35.2578,11600.0
2014-07-23 11:05:00,48.32,48.36,48.32,48.33,8800.0,35.2505,35.2797,35.2505,35.2578,8800.0
2014-07-23 11:10:00,48.33,48.34,48.3,48.3,9700.0,35.2578,35.2651,35.2359,35.2359,9700.0
2014-07-23 11:15:00,48.3,48.35,48.29,48.31,15700.0,35.2359,35.2724,35.2286,35.2432,15700.0
2014-07-23 11:20:00,48.32,48.33,48.26,48.27,10900.0,35.2505,35.2578,35.2067,35.214,10900.0
2014-07-23 11:25:00,48.26,48.29,48.26,48.27,18000.0,35.2067,35.2286,35.2067,35.214,18000.0
2014-07-23 11:30:00,48.27,48.3,48.26,48.3,17700.0,35.214,35.2359,35.2067,35.2359,17700.0
2014-07-23 11:35:00,48.3,48.32,48.28,48.32,38200.0,35.2359,35.2505,35.2213,35.2505,38200.0
2014-07-23 11:40:00,48.33,48.34,48.3,48.31,10300.0,35.2578,35.2651,35.2359,35.2432,10300.0
2014-07-23 11:45:00,48.31,48.31,48.29,48.31,6500.0,35.2432,35.2432,35.2286,35.2432,6500.0
2014-07-23 11:50:00,48.32,48.33,48.31,48.32,6300.0,35.2505,35.2578,35.2432,35.2505,6300.0
2014-07-23 11:55:00,48.32,48.33,48.3,48.32,7600.0,35.2505,35.2578,35.2359,35.2505,7600.0
2014-07-23 12:00:00,48.33,48.33,48.29,48.3,12000.0,35.2578,35.2578,35.2286,35.2359,12000.0
2014-07-23 12:05:00,48.31,48.31,48.25,48.26,6900.0,35.2432,35.2432,35.1994,35.2067,6900.0
2014-07-23 12:10:00,48.25,48.27,48.22,48.27,16300.0,35.1994,35.214,35.1776,35.214,16300.0
2014-07-23 12:15:00,48.27,48.28,48.24,48.25,13000.0,35.214,35.2213,35.1921,35.1994,13000.0
2014-07-23 12:20:00,48.25,48.27,48.25,48.26,8500.0,35.1994,35.214,35.1994,35.2067,8500.0
2014-07-23 12:25:00,48.26,48.27,48.25,48.27,13400.0,35.2067,35.214,35.1994,35.214,13400.0
2014-07-23 12:30:00,48.28,48.28,48.24,48.26,11600.0,35.2213,35.2213,35.1921,35.2067,11600.0
2014-07-23 12:35:00,48.25,48.26,48.23,48.25,27000.0,35.1994,35.2067,35.1849,35.1994,27000.0
2014-07-23 12:40:00,48.25,48.28,48.25,48.28,11500.0,35.1994,35.2213,35.1994,35.2213,11500.0
2014-07-23 12:45:00,48.28,48.28,48.23,48.23,10400.0,35.2213,35.2213,35.1849,35.1849,10400.0
2014-07-23 12:50:00,48.24,48.29,48.24,48.26,17700.0,35.1921,35.2286,35.1921,35.2067,17700.0
2014-07-23 12:55:00,48.26,48.28,48.25,48.27,5400.0,35.2067,35.2213,35.1994,35.214,5400.0
2014-07-23 13:00:00,48.27,48.28,48.25,48.27,8800.0,35.214,35.2213,35.1994,35.214,8800.0
2014-07-23 13:05:00,48.28,48.29,48.27,48.27,4300.0,35.2213,35.2286,35.214,35.214,4300.0
2014-07-23 13:10:00,48.27,48.27,48.23,48.25,12000.0,35.214,35.214,35.1849,35.1994,12000.0
2014-07-23 13:15:00,48.24,48.28,48.24,48.28,5500.0,35.1921,35.2213,35.1921,35.2213,5500.0
2014-07-23 13:20:00,48.27,48.28,48.26,48.28,4800.0,35.214,35.2213,35.2067,35.2213,4800.0
2014-07-23 13:25:00,48.28,48.29,48.26,48.29,5600.0,35.2213,35.2286,35.2067,35.2286,5600.0
2014-07-23 13:30:00,48.29,48.3,48.27,48.28,4800.0,35.2286,35.2359,35.214,35.2213,4800.0
2014-07-23 13:35:00,48.28,48.3,48.28,48.3,11000.0,35.2213,35.2359,35.2213,35.2359,11000.0
2014-07-23 13:40:00,48.3,48.35,48.29,48.32,10700.0,35.2359,35.2724,35.2286,35.2505,10700.0
2014-07-23 13:45:00,48.32,48.35,48.3,48.34,7800.0,35.2505,35.2724,35.2359,35.2651,7800.0
2014-07-23 13:50:00,48.34,48.34,48.3,48.3,6600.0,35.2651,35.2651,35.2359,35.2359,6600.0
2014-07-23 13:55:00,48.3,48.35,48.3,48.35,29800.0,35.2359,35.2724,35.2359,35.2724,29800.0
2014-07-23 14:00:00,48.35,48.35,48.3,48.31,10600.0,35.2724,35.2724,35.2359,35.2432,10600.0
2014-07-23 14:05:00,48.32,48.33,48.3,48.31,11300.0,35.2505,35.2578,35.2359,35.2432,11300.0
2014-07-23 14:10:00,48.31,48.31,48.28,48.28,5400.0,35.2432,35.2432,35.2213,35.2213,5400.0
2014-07-23 14:15:00,48.28,48.29,48.26,48.27,11800.0,35.2213,35.2286,35.2067,35.214,11800.0
2014-07-23 14:20:00,48.27,48.28,48.23,48.23,11900.0,35.214,35.2213,35.1849,35.1849,11900.0
2014-07-23 14:25:00,48.24,48.27,48.23,48.25,16500.0,35.1921,35.214,35.1849,35.1994,16500.0
2014-07-23 14:30:00,48.26,48.28,48.25,48.28,7000.0,35.2067,35.2213,35.1994,35.2213,7000.0
2014-07-23 14:35:00,48.28,48.31,48.26,48.3,23700.0,35.2213,35.2432,35.2067,35.2359,23700.0
2014-07-23 14:40:00,48.3,48.32,48.29,48.3,16200.0,35.2359,35.2505,35.2286,35.2359,16200.0
2014-07-23 14:45:00,48.3,48.31,48.29,48.31,12400.0,35.2359,35.2432,35.2286,35.2432,12400.0
2014-07-23 14:50:00,48.3,48.3,48.27,48.28,11700.0,35.2359,35.2359,35.214,35.2213,11700.0
2014-07-23 14:55:00,48.28,48.29,48.25,48.26,15100.0,35.2213,35.2286,35.1994,35.2067,15100.0
2014-07-23 15:00:00,48.26,48.27,48.25,48.26,20100.0,35.2067,35.214,35.1994,35.2067,20100.0
2014-07-23 15:05:00,48.27,48.3,48.26,48.3,20500.0,35.214,35.2359,35.2067,35.2359,20500.0
2014-07-23 15:10:00,48.3,48.32,48.28,48.29,21000.0,35.2359,35.2505,35.2213,35.2286,21000.0
2014-07-23 15:15:00,48.29,48.29,48.27,48.27,16400.0,35.2286,35.2286,35.214,35.214,16400.0
2014-07-23 15:20:00,48.28,48.3,48.26,48.28,19900.0,35.2213,35.2359,35.2067,35.2213,19900.0
2014-07-23 15:25:00,48.29,48.32,48.29,48.32,15900.0,35.2286,35.2505,35.2286,35.2505,15900.0
2014-07-23 15:30:00,48.32,48.32,48.29,48.31,25800.0,35.2505,35.2505,35.2286,35.2432,25800.0
2014-07-23 15:35:00,48.31,48.32,48.29,48.32,28600.0,35.2432,35.2505,35.2286,35.2505,28600.0
2014-07-23 15:40:00,48.32,48.36,48.31,48.34,63300.0,35.2505,35.2797,35.2432,35.2651,63300.0
2014-07-23 15:45:00,48.33,48.37,48.31,48.36,76600.0,35.2578,35.287,35.2432,35.2797,76600.0
2014-07-23 15:50:00,48.36,48.37,48.32,48.32,81900.0,35.2797,35.287,35.2505,35.2505,81900.0
2014-07-23 15:55:00,48.32,48.32,48.28,48.3,170600.0,35.2505,35.2505,35.2213,35.2359,170600.0
2014-07-24 09:30:00,48.36,48.66,48.35,48.66,107900.0,35.2797,35.4985,35.2724,35.4985,107900.0
2014-07-24 09:35:00,48.67,48.7,48.55,48.58,36000.0,35.5058,35.5277,35.4183,35.4402,36000.0
2014-07-24 09:40:00,48.57,48.74,48.57,48.67,77500.0,35.4329,35.5569,35.4329,35.5058,77500.0
2014-07-24 09:45:00,48.69,48.84,48.67,48.78,74400.0,35.5204,35.6299,35.5058,35.5861,74400.0
2014-07-24 09:50:00,48.8,48.8,48.75,48.79,15100.0,35.6007,35.6007,35.5642,35.5934,15100.0
2014-07-24 09:55:00,48.78,48.79,48.65,48.65,20800.0,35.5861,35.5934,35.4913,35.4913,20800.0
2014-07-24 10:00:00,48.67,48.69,48.59,48.63,40300.0,35.5058,35.5204,35.4475,35.4767,40300.0
2014-07-24 10:05:00,48.62,48.63,48.53,48.62,29100.0,35.4694,35.4767,35.4037,35.4694,29100.0
2014-07-24 10:10:00,48.62,48.63,48.56,48.6,40800.0,35.4694,35.4767,35.4256,35.4548,40800.0
2014-07-24 10:15:00,48.59,48.59,48.47,48.53,38700.0,35.4475,35.4475,35.3599,35.4037,38700.0
2014-07-24 10:20:00,48.53,48.57,48.51,48.57,27800.0,35.4037,35.4329,35.3891,35.4329,27800.0
2014-07-24 10:25:00,48.56,48.63,48.45,48.58,106200.0,35.4256,35.4767,35.3453,35.4402,106200.0
2014-07-24 10:30:00,48.58,48.64,48.57,48.63,22000.0,35.4402,35.484,35.4329,35.4767,22000.0
2014-07-24 10:35:00,48.63,48.64,48.59,48.64,33600.0,35.4767,35.484,35.4475,35.484,33600.0
2014-07-24 10:40:00,48.64,48.69,48.58,48.63,134300.0,35.484,35.5204,35.4402,35.4767,134300.0
2014-07-24 10:45:00,48.63,48.68,48.51,48.52,70000.0,35.4767,35.5131,35.3891,35.3964,70000.0
2014-07-24 10:50:00,48.52,48.53,48.48,48.49,11800.0,35.3964,35.4037,35.3672,35.3745,11800.0
2014-07-24 10:55:00,48.48,48.52,48.48,48.48,12600.0,35.3672,35.3964,35.3672,35.3672,12600.0
2014-07-24 11:00:00,48.48,48.49,48.46,48.46,40300.0,35.3672,35.3745,35.3526,35.3526,40300.0
2014-07-24 11:05:00,48.46,48.47,48.43,48.43,10300.0,35.3526,35.3599,35.3308,35.3308,10300.0
2014-07-24 11:10:00,48.43,48.44,48.38,48.41,36900.0,35.3308,35.3381,35.2943,35.3162,36900.0
2014-07-24 11:15:00,48.41,48.44,48.4,48.41,18500.0,35.3162,35.3381,35.3089,35.3162,18500.0
2014-07-24 11:20:00,48.41,48.44,48.41,48.44,9400.0,35.3162,35.3381,35.3162,35.3381,9400.0
2014-07-24 11:25:00,48.44,48.46,48.42,48.44,11600.0,35.3381,35.3526,35.3235,35.3381,11600.0
2014-07-24 11:30:00,48.44,48.46,48.44,48.46,7600.0,35.3381,35.3526,35.3381,35.3526,7600.0
2014-07-24 11:35:00,48.45,48.51,48.45,48.51,14500.0,35.3453,35.3891,35.3453,35.3891,14500.0
2014-07-24 11:40:00,48.51,48.53,48.49,48.52,10000.0,35.3891,35.4037,35.3745,35.3964,10000.0
2014-07-24 11:45:00,48.52,48.52,48.46,48.49,14600.0,35.3964,35.3964,35.3526,35.3745,14600.0
2014-07-24 11:50:00,48.49,48.5,48.44,48.49,32200.0,35.3745,35.3818,35.3381,35.3745,32200.0
2014-07-24 11:55:00,48.49,48.5,48.43,48.45,17800.0,35.3745,35.3818,35.3308,35.3453,17800.0
2014-07-24 12:00:00,48.45,48.48,48.45,48.48,15600.0,35.3453,35.3672,35.3453,35.3672,15600.0
2014-07-24 12:05:00,48.49,48.53,48.48,48.53,7700.0,35.3745,35.4037,35.3672,35.4037,7700.0
2014-07-24 12:10:00,48.52,48.54,48.5,48.52,16000.0,35.3964,35.411,35.3818,35.3964,16000.0
2014-07-24 12:15:00,48.52,48.53,48.5,48.53,31500.0,35.3964,35.4037,35.3818,35.4037,31500.0
2014-07-24 12:20:00,48.53,48.54,48.51,48.51,15000.0,35.4037,35.411,35.3891,35.3891,15000.0
2014-07-24 12:25:00,48.52,48.55,48.52,48.52,12700.0,35.3964,35.4183,35.3964,35.3964,12700.0
2014-07-24 12:30:00,48.52,48.52,48.49,48.5,8600.0,35.3964,35.3964,35.3745,35.3818,8600.0
2014-07-24 12:35:00,48.49,48.49,48.46,48.49,23900.0,35.3745,35.3745,35.3526,35.3745,23900.0
2014-07-24 12:40:00,48.49,48.52,48.49,48.51,6500.0,35.3745,35.3964,35.3745,35.3891,6500.0
2014-07-24 12:45:00,48.51,48.51,48.49,48.49,6900.0,35.3891,35.3891,35.3745,35.3745,6900.0
2014-07-24 12:50:00,48.5,48.53,48.5,48.52,8500.0,35.3818,35.4037,35.3818,35.3964,8500.0
2014-07-24 12:55:00,48.52,48.52,48.5,48.51,7100.0,35.3964,35.3964,35.3818,35.3891,7100.0
2014-07-24 13:00:00,48.51,48.52,48.45,48.46,33900.0,35.3891,35.3964,35.3453,35.3526,33900.0
2014-07-24 13:05:00,48.45,48.47,48.44,48.46,8000.0,35.3453,35.3599,35.3381,35.3526,8000.0
2014-07-24 13:10:00,48.46,48.47,48.46,48.46,9200.0,35.3526,35.3599,35.3526,35.3526,9200.0
2014-07-24 13:15:00,48.46,48.51,48.46,48.51,10500.0,35.3526,35.3891,35.3526,35.3891,10500.0
2014-07-24 13:20:00,48.52,48.56,48.51,48.55,8900.0,35.3964,35.4256,35.3891,35.4183,8900.0
2014-07-24 13:25:00,48.55,48.58,48.55,48.58,8200.0,35.4183,35.4402,35.4183,35.4402,8200.0
2014-07-24 13:30:00,48.58,48.6,48.57,48.58,10600.0,35.4402,35.4548,35.4329,35.4402,10600.0
2014-07-24 13:35:00,48.59,48.59,48.55,48.56,7600.0,35.4475,35.4475,35.4183,35.4256,7600.0
2014-07-24 13:40:00,48.58,48.59,48.56,48.57,10300.0,35.4402,35.4475,35.4256,35.4329,10300.0
2014-07-24 13:45:00,48.57,48.57,48.54,48.54,6300.0,35.4329,35.4329,35.411,35.411,6300.0
2014-07-24 13:50:00,48.55,48.58,48.55,48.58,6100.0,35.4183,35.4402,35.4183,35.4402,6100.0
2014-07-24 13:55:00,48.59,48.6,48.56,48.56,9500.0,35.4475,35.4548,35.4256,35.4256,9500.0
2014-07-24 14:00:00,48.57,48.58,48.57,48.58,8900.0,35.4329,35.4402,35.4329,35.4402,8900.0
2014-07-24 14:05:00,48.58,48.59,48.56,48.58,11700.0,35.4402,35.4475,35.4256,35.4402,11700.0
2014-07-24 14:10:00,48.59,48.6,48.59,48.59,12300.0,35.4475,35.4548,35.4475,35.4475,12300.0
2014-07-24 14:15:00,48.59,48.59,48.56,48.56,9400.0,35.4475,35.4475,35.4256,35.4256,9400.0
2014-07-24 14:20:00,48.55,48.58,48.55,48.56,10300.0,35.4183,35.4402,35.4183,35.4256,10300.0
2014-07-24 14:25:00,48.55,48.55,48.54,48.55,9800.0,35.4183,35.4183,35.411,35.4183,9800.0
2014-07-24 14:30:00,48.55,48.55,48.47,48.47,17400.0,35.4183,35.4183,35.3599,35.3599,17400.0
2014-07-24 14:35:00,48.48,48.49,48.46,48.46,11900.0,35.3672,35.3745,35.3526,35.3526,11900.0
2014-07-24 14:40:00,48.46,48.49,48.46,48.49,6800.0,35.3526,35.3745,35.3526,35.3745,6800.0
2014-07-24 14:45:00,48.48,48.48,48.45,48.45,4900.0,35.3672,35.3672,35.3453,35.3453,4900.0
2014-07-24 14:50:00,48.46,48.47,48.43,48.44,17200.0,35.3526,35.3599,35.3308,35.3381,17200.0
2014-07-24 14:55:00,48.44,48.46,48.41,48.41,14200.0,35.3381,35.3526,35.3162,35.3162,14200.0
2014-07-24 15:00:00,48.41,48.42,48.4,48.41,11800.0,35.3162,35.3235,35.3089,35.3162,11800.0
2014-07-24 15:05:00,48.41,48.42,48.38,48.41,22700.0,35.3162,35.3235,35.2943,35.3162,22700.0
2014-07-24 15:10:00,48.41,48.43,48.39,48.43,13000.0,35.3162,35.3308,35.3016,35.3308,13000.0
2014-07-24 15:15:00,48.42,48.43,48.41,48.43,11200.0,35.3235,35.3308,35.3162,35.3308,11200.0
2014-07-24 15:20:00,48.44,48.45,48.42,48.45,11900.0,35.3381,35.3453,35.3235,35.3453,11900.0
2014-07-24 15:25:00,48.45,48.46,48.43,48.43,22300.0,35.3453,35.3526,35.3308,35.3308,22300.0
2014-07-24 15:30:00,48.43,48.47,48.42,48.46,24800.0,35.3308,35.3599,35.3235,35.3526,24800.0
2014-07-24 15:35:00,48.46,48.48,48.46,48.47,13300.0,35.3526,35.3672,35.3526,35.3599,13300.0
2014-07-24 15:40:00,48.48,48.5,48.47,48.5,30100.0,35.3672,35.3818,35.3599,35.3818,30100.0
2014-07-24 15:45:00,48.5,48.51,48.48,48.49,38900.0,35.3818,35.3891,35.3672,35.3745,38900.0
2014-07-24 15:50:00,48.49,48.49,48.44,48.45,28600.0,35.3745,35.3745,35.3381,35.3453,28600.0
2014-07-24 15:55:00,48.45,48.46,48.43,48.43,95300.0,35.3453,35.3526,35.3308,35.3308,95300.0
2014-07-25 09:30:00,48.29,48.45,48.27,48.32,42000.0,35.2286,35.3453,35.214,35.2505,42000.0
2014-07-25 09:35:00,48.29,48.48,48.29,48.48,15500.0,35.2286,35.3672,35.2286,35.3672,15500.0
2014-07-25 09:40:00,48.45,48.49,48.4,48.42,23200.0,35.3453,35.3745,35.3089,35.3235,23200.0
2014-07-25 09:45:00,48.41,48.42,48.31,48.34,15200.0,35.3162,35.3235,35.2432,35.2651,15200.0
2014-07-25 09:50:00,48.35,48.39,48.31,48.31,13700.0,35.2724,35.3016,35.2432,35.2432,13700.0
2014-07-25 09:55:00,48.3,48.31,48.22,48.26,16300.0,35.2359,35.2432,35.1776,35.2067,16300.0
2014-07-25 10:00:00,48.25,48.25,48.16,48.16,20200.0,35.1994,35.1994,35.1338,35.1338,20200.0
2014-07-25 10:05:00,48.16,48.2,48.1,48.2,26800.0,35.1338,35.163,35.09,35.163,26800.0
2014-07-25 10:10:00,48.2,48.26,48.2,48.24,8700.0,35.163,35.2067,35.163,35.1921,8700.0
2014-07-25 10:15:00,48.25,48.31,48.25,48.29,6600.0,35.1994,35.2432,35.1994,35.2286,6600.0
2014-07-25 10:20:00,48.28,48.32,48.25,48.31,8800.0,35.2213,35.2505,35.1994,35.2432,8800.0
2014-07-25 10:25:00,48.32,48.32,48.26,48.26,6900.0,35.2505,35.2505,35.2067,35.2067,6900.0
2014-07-25 10:30:00,48.25,48.25,48.2,48.23,14100.0,35.1994,35.1994,35.163,35.1849,14100.0
2014-07-25 10:35:00,48.23,48.23,48.21,48.22,5100.0,35.1849,35.1849,35.1703,35.1776,5100.0
2014-07-25 10:40:00,48.23,48.23,48.17,48.18,10900.0,35.1849,35.1849,35.1411,35.1484,10900.0
2014-07-25 10:45:00,48.17,48.19,48.14,48.17,31700.0,35.1411,35.1557,35.1192,35.1411,31700.0
2014-07-25 10:50:00,48.16,48.19,48.14,48.14,10900.0,35.1338,35.1557,35.1192,35.1192,10900.0
2014-07-25 10:55:00,48.14,48.18,48.14,48.17,22200.0,35.1192,35.1484,35.1192,35.1411,22200.0
2014-07-25 11:00:00,48.17,48.17,48.12,48.13,23500.0,35.1411,35.1411,35.1046,35.1119,23500.0
2014-07-25 11:05:00,48.14,48.14,48.09,48.12,16900.0,35.1192,35.1192,35.0827,35.1046,16900.0
2014-07-25 11:10:00,48.11,48.12,48.07,48.08,27700.0,35.0973,35.1046,35.0681,35.0754,27700.0
2014-07-25 11:15:00,48.07,48.07,47.98,48.0,52700.0,35.0681,35.0681,35.0025,35.0171,52700.0
2014-07-25 11:20:00,48.0,48.0,47.89,47.91,50700.0,35.0171,35.0171,34.9368,34.9514,50700.0
2014-07-25 11:25:00,47.9,47.96,47.9,47.96,15400.0,34.9441,34.9879,34.9441,34.9879,15400.0
2014-07-25 11:30:00,47.97,48.01,47.97,48.01,11900.0,34.9952,35.0244,34.9952,35.0244,11900.0
2014-07-25 11:35:00,48.01,48.01,48.0,48.01,3000.0,35.0244,35.0244,35.0171,35.0244,3000.0
2014-07-25 11:40:00,48.01,48.01,47.96,48.0,28100.0,35.0244,35.0244,34.9879,35.0171,28100.0
2014-07-25 11:45:00,48.0,48.01,47.99,48.0,8200.0,35.0171,35.0244,35.0098,35.0171,8200.0
2014-07-25 11:50:00,48.0,48.06,48.0,48.05,7400.0,35.0171,35.0608,35.0171,35.0535,7400.0
2014-07-25 11:55:00,48.06,48.09,48.05,48.06,35200.0,35.0608,35.0827,35.0535,35.0608,35200.0
2014-07-25 12:00:00,48.05,48.06,48.03,48.03,28200.0,35.0535,35.0608,35.0389,35.0389,28200.0
2014-07-25 12:05:00,48.04,48.11,48.04,48.11,13500.0,35.0462,35.0973,35.0462,35.0973,13500.0
2014-07-25 12:10:00,48.11,48.12,48.1,48.1,4100.0,35.0973,35.1046,35.09,35.09,4100.0
2014-07-25 12:15:00,48.1,48.1,48.09,48.1,900.0,35.09,35.09,35.0827,35.09,900.0
2014-07-25 12:20:00,48.1,48.13,48.1,48.12,14200.0,35.09,35.1119,35.09,35.1046,14200.0
2014-07-25 12:25:00,48.13,48.19,48.13,48.18,13600.0,35.1119,35.1557,35.1119,35.1484,13600.0
2014-07-25 12:30:00,48.17,48.21,48.15,48.17,16000.0,35.1411,35.1703,35.1265,35.1411,16000.0
2014-07-25 12:35:00,48.18,48.21,48.18,48.2,9600.0,35.1484,35.1703,35.1484,35.163,9600.0
2014-07-25 12:40:00,48.2,48.21,48.2,48.2,7100.0,35.163,35.1703,35.163,35.163,7100.0
2014-07-25 12:45:00,48.2,48.21,48.17,48.19,12600.0,35.163,35.1703,35.1411,35.1557,12600.0
2014-07-25 12:50:00,48.18,48.18,48.15,48.16,3600.0,35.1484,35.1484,35.1265,35.1338,3600.0
2014-07-25 12:55:00,48.15,48.16,48.15,48.15,9600.0,35.1265,35.1338,35.1265,35.1265,9600.0
2014-07-25 13:00:00,48.17,48.18,48.13,48.14,6800.0,35.1411,35.1484,35.1119,35.1192,6800.0
2014-07-25 13:05:00,48.15,48.15,48.12,48.14,6900.0,35.1265,35.1265,35.1046,35.1192,6900.0
2014-07-25 13:10:00,48.15,48.17,48.14,48.16,12100.0,35.1265,35.1411,35.1192,35.1338,12100.0
2014-07-25 13:15:00,48.16,48.16,48.1,48.13,10300.0,35.1338,35.1338,35.09,35.1119,10300.0
2014-07-25 13:20:00,48.12,48.15,48.11,48.12,7700.0,35.1046,35.1265,35.0973,35.1046,7700.0
2014-07-25 13:25:00,48.13,48.14,48.11,48.13,6000.0,35.1119,35.1192,35.0973,35.1119,6000.0
2014-07-25 13:30:00,48.14,48.15,48.1,48.1,5900.0,35.1192,35.1265,35.09,35.09,5900.0
2014-07-25 13:35:00,48.1,48.12,48.09,48.11,9100.0,35.09,35.1046,35.0827,35.0973,9100.0
2014-07-25 13:40:00,48.1,48.14,48.1,48.11,9700.0,35.09,35.1192,35.09,35.0973,9700.0
2014-07-25 13:45:00,48.12,48.14,48.12,48.14,4600.0,35.1046,35.1192,35.1046,35.1192,4600.0
2014-07-25 13:50:00,48.14,48.14,48.12,48.13,7500.0,35.1192,35.1192,35.1046,35.1119,7500.0
2014-07-25 13:55:00,48.13,48.13,48.1,48.1,5200.0,35.1119,35.1119,35.09,35.09,5200.0
2014-07-25 14:00:00,48.1,48.11,48.07,48.1,20200.0,35.09,35.0973,35.0681,35.09,20200.0
2014-07-25 14:05:00,48.1,48.1,48.08,48.09,8500.0,35.09,35.09,35.0754,35.0827,8500.0
2014-07-25 14:10:00,48.09,48.1,48.08,48.09,10000.0,35.0827,35.09,35.0754,35.0827,10000.0
2014-07-25 14:15:00,48.08,48.11,48.08,48.09,23600.0,35.0754,35.0973,35.0754,35.0827,23600.0
2014-07-25 14:20:00,48.09,48.1,48.07,48.1,15400.0,35.0827,35.09,35.0681,35.09,15400.0
2014-07-25 14:25:00,48.1,48.13,48.09,48.12,17900.0,35.09,35.1119,35.0827,35.1046,17900.0
2014-07-25 14:30:00,48.12,48.13,48.09,48.09,14800.0,35.1046,35.1119,35.0827,35.0827,14800.0
2014-07-25 14:35:00,48.1,48.1,48.08,48.08,6500.0,35.09,35.09,35.0754,35.0754,6500.0
2014-07-25 14:40:00,48.08,48.16,48.08,48.16,20000.0,35.0754,35.1338,35.0754,35.1338,20000.0
2014-07-25 14:45:00,48.16,48.19,48.16,48.19,10800.0,35.1338,35.1557,35.1338,35.1557,10800.0
2014-07-25 14:50:00,48.19,48.19,48.13,48.15,18800.0,35.1557,35.1557,35.1119,35.1265,18800.0
2014-07-25 14:55:00,48.15,48.15,48.14,48.15,3200.0,35.1265,35.1265,35.1192,35.1265,3200.0
2014-07-25 15:00:00,48.14,48.15,48.11,48.11,19200.0,35.1192,35.1265,35.0973,35.0973,19200.0
2014-07-25 15:05:00,48.12,48.12,48.11,48.12,3400.0,35.1046,35.1046,35.0973,35.1046,3400.0
2014-07-25 15:10:00,48.11,48.13,48.1,48.1,32800.0,35.0973,35.1119,35.09,35.09,32800.0
2014-07-25 15:15:00,48.09,48.12,48.09,48.11,20300.0,35.0827,35.1046,35.0827,35.0973,20300.0
2014-07-25 15:20:00,48.1,48.11,48.09,48.09,19200.0,35.09,35.0973,35.0827,35.0827,19200.0
2014-07-25 15:25:00,48.09,48.1,48.08,48.08,9000.0,35.0827,35.09,35.0754,35.0754,9000.0
2014-07-25 15:30:00,48.08,48.09,48.07,48.09,34100.0,35.0754,35.0827,35.0681,35.0827,34100.0
2014-07-25 15:35:00,48.09,48.09,48.07,48.07,31900.0,35.0827,35.0827,35.0681,35.0681,31900.0
2014-07-25 15:40:00,48.07,48.09,48.06,48.09,35900.0,35.0681,35.0827,35.0608,35.0827,35900.0
2014-07-25 15:45:00,48.08,48.12,48.05,48.12,54400.0,35.0754,35.1046,35.0535,35.1046,54400.0
2014-07-25 15:50:00,48.12,48.13,48.09,48.11,54100.0,35.1046,35.1119,35.0827,35.0973,54100.0
2014-07-25 15:55:00,48.11,48.13,48.09,48.13,120100.0,35.0973,35.1119,35.0827,35.1119,120100.0
2014-07-28 09:30:00,48.23,48.4,48.16,48.26,53000.0,35.1849,35.3089,35.1338,35.2067,53000.0
2014-07-28 09:35:00,48.27,48.36,48.25,48.33,25700.0,35.214,35.2797,35.1994,35.2578,25700.0
2014-07-28 09:40:00,48.33,48.36,48.27,48.29,23600.0,35.2578,35.2797,35.214,35.2286,23600.0
2014-07-28 09:45:00,48.29,48.31,48.19,48.22,50700.0,35.2286,35.2432,35.1557,35.1776,50700.0
2014-07-28 09:50:00,48.21,48.24,48.16,48.18,18900.0,35.1703,35.1921,35.1338,35.1484,18900.0
2014-07-28 09:55:00,48.16,48.22,48.15,48.15,14200.0,35.1338,35.1776,35.1265,35.1265,14200.0
2014-07-28 10:00:00,48.15,48.16,48.06,48.07,38400.0,35.1265,35.1338,35.0608,35.0681,38400.0
2014-07-28 10:05:00,48.08,48.08,48.02,48.05,40700.0,35.0754,35.0754,35.0317,35.0535,40700.0
2014-07-28 10:10:00,48.04,48.13,48.04,48.13,10800.0,35.0462,35.1119,35.0462,35.1119,10800.0
2014-07-28 10:15:00,48.14,48.16,48.08,48.13,30000.0,35.1192,35.1338,35.0754,35.1119,30000.0
2014-07-28 10:20:00,48.12,48.12,48.06,48.09,27300.0,35.1046,35.1046,35.0608,35.0827,27300.0
2014-07-28 10:25:00,48.09,48.13,48.08,48.1,12800.0,35.0827,35.1119,35.0754,35.09,12800.0
2014-07-28 10:30:00,48.1,48.11,48.04,48.06,15600.0,35.09,35.0973,35.0462,35.0608,15600.0
2014-07-28 10:35:00,48.05,48.1,48.05,48.09,18500.0,35.0535,35.09,35.0535,35.0827,18500.0
2014-07-28 10:40:00,48.09,48.09,48.01,48.04,18400.0,35.0827,35.0827,35.0244,35.0462,18400.0
2014-07-28 10:45:00,48.05,48.08,48.0,48.0,18200.0,35.0535,35.0754,35.0171,35.0171,18200.0
2014-07-28 10:50:00,48.0,48.05,48.0,48.01,14900.0,35.0171,35.0535,35.0171,35.0244,14900.0
2014-07-28 10:55:00,48.03,48.04,47.96,47.96,17300.0,35.0389,35.0462,34.9879,34.9879,17300.0
2014-07-28 11:00:00,47.97,48.03,47.97,48.02,22200.0,34.9952,35.0389,34.9952,35.0317,22200.0
2014-07-28 11:05:00,48.02,48.05,48.01,48.05,20500.0,35.0317,35.0535,35.0244,35.0535,20500.0
2014-07-28 11:10:00,48.06,48.11,48.06,48.08,12500.0,35.0608,35.0973,35.0608,35.0754,12500.0
2014-07-28 11:15:00,48.08,48.09,48.04,48.07,30200.0,35.0754,35.0827,35.0462,35.0681,30200.0
2014-07-28 11:20:00,48.07,48.07,47.99,48.0,26600.0,35.0681,35.0681,35.0098,35.0171,26600.0
2014-07-28 11:25:00,48.0,48.04,47.98,48.02,42200.0,35.0171,35.0462,35.0025,35.0317,42200.0
2014-07-28 11:30:00,48.02,48.03,48.01,48.01,25100.0,35.0317,35.0389,35.0244,35.0244,25100.0
2014-07-28 11:35:00,48.01,48.05,48.01,48.05,11700.0,35.0244,35.0535,35.0244,35.0535,11700.0
2014-07-28 11:40:00,48.05,48.09,48.05,48.09,26100.0,35.0535,35.0827,35.0535,35.0827,26100.0
2014-07-28 11:45:00,48.08,48.1,48.06,48.1,9100.0,35.0754,35.09,35.0608,35.09,9100.0
2014-07-28 11:50:00,48.11,48.14,48.11,48.14,6700.0,35.0973,35.1192,35.0973,35.1192,6700.0
2014-07-28 11:55:00,48.14,48.19,48.14,48.18,24300.0,35.1192,35.1557,35.1192,35.1484,24300.0
2014-07-28 12:00:00,48.19,48.2,48.17,48.19,10100.0,35.1557,35.163,35.1411,35.1557,10100.0
2014-07-28 12:05:00,48.18,48.2,48.18,48.18,7400.0,35.1484,35.163,35.1484,35.1484,7400.0
2014-07-28 12:10:00,48.18,48.2,48.12,48.12,8100.0,35.1484,35.163,35.1046,35.1046,8100.0
2014-07-28 12:15:00,48.13,48.15,48.11,48.15,6900.0,35.1119,35.1265,35.0973,35.1265,6900.0
2014-07-28 12:20:00,48.14,48.15,48.12,48.12,6800.0,35.1192,35.1265,35.1046,35.1046,6800.0
2014-07-28 12:25:00,48.13,48.15,48.09,48.09,18900.0,35.1119,35.1265,35.0827,35.0827,18900.0
2014-07-28 12:30:00,48.08,48.12,48.08,48.1,11000.0,35.0754,35.1046,35.0754,35.09,11000.0
2014-07-28 12:35:00,48.09,48.12,48.09,48.09,8800.0,35.0827,35.1046,35.0827,35.0827,8800.0
2014-07-28 12:40:00,48.09,48.11,48.05,48.11,27500.0,35.0827,35.0973,35.0535,35.0973,27500.0
2014-07-28 12:45:00,48.11,48.11,48.09,48.1,10100.0,35.0973,35.0973,35.0827,35.09,10100.0
2014-07-28 12:50:00,48.09,48.13,48.09,48.13,6300.0,35.0827,35.1119,35.0827,35.1119,6300.0
2014-07-28 12:55:00,48.13,48.17,48.13,48.17,20000.0,35.1119,35.1411,35.1119,35.1411,20000.0
2014-07-28 13:00:00,48.17,48.17,48.16,48.16,6200.0,35.1411,35.1411,35.1338,35.1338,6200.0
2014-07-28 13:05:00,48.17,48.2,48.12,48.13,20700.0,35.1411,35.163,35.1046,35.1119,20700.0
2014-07-28 13:10:00,48.13,48.17,48.12,48.13,25800.0,35.1119,35.1411,35.1046,35.1119,25800.0
2014-07-28 13:15:00,48.12,48.14,48.12,48.14,6400.0,35.1046,35.1192,35.1046,35.1192,6400.0
2014-07-28 13:20:00,48.14,48.16,48.12,48.14,11600.0,35.1192,35.1338,35.1046,35.1192,11600.0
2014-07-28 13:25:00,48.14,48.16,48.14,48.15,7600.0,35.1192,35.1338,35.1192,35.1265,7600.0
2014-07-28 13:30:00,48.16,48.2,48.15,48.16,15800.0,35.1338,35.163,35.1265,35.1338,15800.0
2014-07-28 13:35:00,48.16,48.22,48.13,48.22,24400.0,35.1338,35.1776,35.1119,35.1776,24400.0
2014-07-28 13:40:00,48.22,48.22,48.19,48.19,10500.0,35.1776,35.1776,35.1557,35.1557,10500.0
2014-07-28 13:45:00,48.18,48.19,48.17,48.19,5400.0,35.1484,35.1557,35.1411,35.1557,5400.0
2014-07-28 13:50:00,48.19,48.2,48.15,48.16,14000.0,35.1557,35.163,35.1265,35.1338,14000.0
2014-07-28 13:55:00,48.16,48.16,48.15,48.15,1900.0,35.1338,35.1338,35.1265,35.1265,1900.0
2014-07-28 14:00:00,48.16,48.17,48.13,48.13,16100.0,35.1338,35.1411,35.1119,35.1119,16100.0
2014-07-28 14:05:00,48.13,48.14,48.11,48.11,7200.0,35.1119,35.1192,35.0973,35.0973,7200.0
2014-07-28 14:10:00,48.12,48.15,48.12,48.14,16600.0,35.1046,35.1265,35.1046,35.1192,16600.0
2014-07-28 14:15:00,48.14,48.15,48.1,48.1,9000.0,35.1192,35.1265,35.09,35.09,9000.0
2014-07-28 14:20:00,48.1,48.12,48.1,48.11,5000.0,35.09,35.1046,35.09,35.0973,5000.0
2014-07-28 14:25:00,48.11,48.12,48.11,48.12,1900.0,35.0973,35.1046,35.0973,35.1046,1900.0
2014-07-28 14:30:00,48.12,48.13,48.11,48.12,14800.0,35.1046,35.1119,35.0973,35.1046,14800.0
2014-07-28 14:35:00,48.13,48.15,48.1,48.1,12500.0,35.1119,35.1265,35.09,35.09,12500.0
2014-07-28 14:40:00,48.11,48.12,48.07,48.08,16100.0,35.0973,35.1046,35.0681,35.0754,16100.0
2014-07-28 14:45:00,48.07,48.1,48.07,48.09,11900.0,35.0681,35.09,35.0681,35.0827,11900.0
2014-07-28 14:50:00,48.09,48.13,48.08,48.08,19200.0,35.0827,35.1119,35.0754,35.0754,19200.0
2014-07-28 14:55:00,48.08,48.11,48.07,48.09,16500.0,35.0754,35.0973,35.0681,35.0827,16500.0
2014-07-28 15:00:00,48.09,48.11,48.07,48.11,16600.0,35.0827,35.0973,35.0681,35.0973,16600.0
2014-07-28 15:05:00,48.1,48.12,48.09,48.09,22400.0,35.09,35.1046,35.0827,35.0827,22400.0
2014-07-28 15:10:00,48.09,48.12,48.09,48.12,17000.0,35.0827,35.1046,35.0827,35.1046,17000.0
2014-07-28 15:15:00,48.12,48.13,48.1,48.12,18900.0,35.1046,35.1119,35.09,35.1046,18900.0
2014-07-28 15:20:00,48.12,48.15,48.09,48.15,84700.0,35.1046,35.1265,35.0827,35.1265,84700.0
2014-07-28 15:25:00,48.15,48.15,48.12,48.13,45600.0,35.1265,35.1265,35.1046,35.1119,45600.0
2014-07-28 15:30:00,48.13,48.14,48.13,48.13,15100.0,35.1119,35.1192,35.1119,35.1119,15100.0
2014-07-28 15:35:00,48.13,48.15,48.12,48.14,25600.0,35.1119,35.1265,35.1046,35.1192,25600.0
2014-07-28 15:40:00,48.15,48.15,48.14,48.14,11400.0,35.1265,35.1265,35.1192,35.1192,11400.0
2014-07-28 15:45:00,48.15,48.16,48.12,48.12,32800.0,35.1265,35.1338,35.1046,35.1046,32800.0
2014-07-28 15:50:00,48.12,48.13,48.08,48.09,45100.0,35.1046,35.1119,35.0754,35.0827,45100.0
2014-07-28 15:55:00,48.1,48.11,48.07,48.07,137300.0,35.09,35.0973,35.0681,35.0681,137300.0
2014-07-29 09:30:00,48.08,48.23,48.0,48.15,55100.0,35.0754,35.1849,35.0171,35.1265,55100.0
2014-07-29 09:35:00,48.15,48.21,48.14,48.19,20700.0,35.1265,35.1703,35.1192,35.1557,20700.0
2014-07-29 09:40:00,48.18,48.25,48.15,48.2,34100.0,35.1484,35.1994,35.1265,35.163,34100.0
2014-07-29 09:45:00,48.19,48.22,48.15,48.17,18400.0,35.1557,35.1776,35.1265,35.1411,18400.0
2014-07-29 09:50:00,48.19,48.2,48.16,48.2,11800.0,35.1557,35.163,35.1338,35.163,11800.0
2014-07-29 09:55:00,48.19,48.2,48.16,48.16,13200.0,35.1557,35.163,35.1338,35.1338,13200.0
2014-07-29 10:00:00,48.17,48.2,48.13,48.15,20900.0,35.1411,35.163,35.1119,35.1265,20900.0
2014-07-29 10:05:00,48.15,48.27,48.15,48.23,15900.0,35.1265,35.214,35.1265,35.1849,15900.0
2014-07-29 10:10:00,48.24,48.3,48.23,48.23,33000.0,35.1921,35.2359,35.1849,35.1849,33000.0
2014-07-29 10:15:00,48.24,48.28,48.22,48.22,13100.0,35.1921,35.2213,35.1776,35.1776,13100.0
2014-07-29 10:20:00,48.22,48.27,48.21,48.25,76800.0,35.1776,35.214,35.1703,35.1994,76800.0
2014-07-29 10:25:00,48.25,48.26,48.14,48.14,132800.0,35.1994,35.2067,35.1192,35.1192,132800.0
2014-07-29 10:30:00,48.15,48.15,48.09,48.09,13500.0,35.1265,35.1265,35.0827,35.0827,13500.0
2014-07-29 10:35:00,48.08,48.09,48.07,48.08,8400.0,35.0754,35.0827,35.0681,35.0754,8400.0
2014-07-29 10:40:00,48.08,48.11,48.08,48.11,7600.0,35.0754,35.0973,35.0754,35.0973,7600.0
2014-07-29 10:45:00,48.12,48.12,48.08,48.08,11400.0,35.1046,35.1046,35.0754,35.0754,11400.0
2014-07-29 10:50:00,48.07,48.07,48.01,48.01,13900.0,35.0681,35.0681,35.0244,35.0244,13900.0
2014-07-29 10:55:00,48.01,48.01,47.95,47.95,9600.0,35.0244,35.0244,34.9806,34.9806,9600.0
2014-07-29 11:00:00,47.95,47.99,47.95,47.96,18700.0,34.9806,35.0098,34.9806,34.9879,18700.0
2014-07-29 11:05:00,47.97,47.97,47.91,47.92,9300.0,34.9952,34.9952,34.9514,34.9587,9300.0
2014-07-29 11:10:00,47.92,47.92,47.87,47.88,11500.0,34.9587,34.9587,34.9222,34.9295,11500.0
2014-07-29 11:15:00,47.89,47.98,47.89,47.96,16800.0,34.9368,35.0025,34.9368,34.9879,16800.0
2014-07-29 11:20:00,47.97,48.01,47.97,48.0,11400.0,34.9952,35.0244,34.9952,35.0171,11400.0
2014-07-29 11:25:00,47.99,48.01,47.99,48.0,11400.0,35.0098,35.0244,35.0098,35.0171,11400.0
2014-07-29 11:30:00,48.0,48.0,47.9,47.9,14000.0,35.0171,35.0171,34.9441,34.9441,14000.0
2014-07-29 11:35:00,47.89,47.89,47.84,47.84,8900.0,34.9368,34.9368,34.9003,34.9003,8900.0
2014-07-29 11:40:00,47.84,47.85,47.83,47.83,9400.0,34.9003,34.9076,34.893,34.893,9400.0
2014-07-29 11:45:00,47.83,47.85,47.81,47.83,11300.0,34.893,34.9076,34.8785,34.893,11300.0
2014-07-29 11:50:00,47.83,47.85,47.83,47.84,10000.0,34.893,34.9076,34.893,34.9003,10000.0
2014-07-29 11:55:00,47.85,47.87,47.82,47.84,18400.0,34.9076,34.9222,34.8857,34.9003,18400.0
2014-07-29 12:00:00,47.84,47.85,47.81,47.82,8400.0,34.9003,34.9076,34.8785,34.8857,8400.0
2014-07-29 12:05:00,47.82,47.82,47.8,47.82,7700.0,34.8857,34.8857,34.8712,34.8857,7700.0
2014-07-29 12:10:00,47.83,47.89,47.8,47.89,9500.0,34.893,34.9368,34.8712,34.9368,9500.0
2014-07-29 12:15:00,47.89,47.91,47.86,47.87,7300.0,34.9368,34.9514,34.9149,34.9222,7300.0
2014-07-29 12:20:00,47.87,47.93,47.87,47.92,8600.0,34.9222,34.966,34.9222,34.9587,8600.0
2014-07-29 12:25:00,47.93,47.94,47.92,47.93,6200.0,34.966,34.9733,34.9587,34.966,6200.0
2014-07-29 12:30:00,47.93,47.94,47.9,47.92,10300.0,34.966,34.9733,34.9441,34.9587,10300.0
2014-07-29 12:35:00,47.92,47.94,47.9,47.92,10700.0,34.9587,34.9733,34.9441,34.9587,10700.0
2014-07-29 12:40:00,47.93,47.93,47.9,47.91,12700.0,34.966,34.966,34.9441,34.9514,12700.0
2014-07-29 12:45:00,47.9,47.93,47.9,47.91,8400.0,34.9441,34.966,34.9441,34.9514,8400.0
2014-07-29 12:50:00,47.91,47.92,47.9,47.91,7200.0,34.9514,34.9587,34.9441,34.9514,7200.0
2014-07-29 12:55:00,47.91,47.93,47.91,47.92,4200.0,34.9514,34.966,34.9514,34.9587,4200.0
2014-07-29 13:00:00,47.93,47.93,47.89,47.9,13100.0,34.966,34.966,34.9368,34.9441,13100.0
2014-07-29 13:05:00,47.91,47.92,47.9,47.9,12100.0,34.9514,34.9587,34.9441,34.9441,12100.0
2014-07-29 13:10:00,47.9,47.91,47.89,47.89,7000.0,34.9441,34.9514,34.9368,34.9368,7000.0
2014-07-29 13:15:00,47.89,47.91,47.88,47.9,9400.0,34.9368,34.9514,34.9295,34.9441,9400.0
2014-07-29 13:20:00,47.89,47.91,47.89,47.91,17500.0,34.9368,34.9514,34.9368,34.9514,17500.0
2014-07-29 13:25:00,47.9,47.93,47.9,47.92,22900.0,34.9441,34.966,34.9441,34.9587,22900.0
2014-07-29 13:30:00,47.92,47.92,47.89,47.9,9300.0,34.9587,34.9587,34.9368,34.9441,9300.0
2014-07-29 13:35:00,47.89,47.89,47.87,47.87,4500.0,34.9368,34.9368,34.9222,34.9222,4500.0
2014-07-29 13:40:00,47.87,47.92,47.87,47.91,15200.0,34.9222,34.9587,34.9222,34.9514,15200.0
2014-07-29 13:45:00,47.9,47.9,47.89,47.89,3700.0,34.9441,34.9441,34.9368,34.9368,3700.0
2014-07-29 13:50:00,47.89,47.9,47.87,47.87,24200.0,34.9368,34.9441,34.9222,34.9222,24200.0
2014-07-29 13:55:00,47.87,47.9,47.87,47.87,14400.0,34.9222,34.9441,34.9222,34.9222,14400.0
2014-07-29 14:00:00,47.87,47.88,47.82,47.82,23300.0,34.9222,34.9295,34.8857,34.8857,23300.0
2014-07-29 14:05:00,47.81,47.81,47.79,47.8,12800.0,34.8785,34.8785,34.8639,34.8712,12800.0
2014-07-29 14:10:00,47.8,47.85,47.8,47.83,16700.0,34.8712,34.9076,34.8712,34.893,16700.0
2014-07-29 14:15:00,47.84,47.84,47.78,47.78,20400.0,34.9003,34.9003,34.8566,34.8566,20400.0
2014-07-29 14:20:00,47.78,47.8,47.73,47.73,24700.0,34.8566,34.8712,34.8201,34.8201,24700.0
2014-07-29 14:25:00,47.73,47.73,47.65,47.7,51200.0,34.8201,34.8201,34.7617,34.7982,51200.0
2014-07-29 14:30:00,47.7,47.73,47.69,47.7,17700.0,34.7982,34.8201,34.7909,34.7982,17700.0
2014-07-29 14:35:00,47.7,47.71,47.69,47.7,17300.0,34.7982,34.8055,34.7909,34.7982,17300.0
2014-07-29 14:40:00,47.71,47.73,47.7,47.7,16800.0,34.8055,34.8201,34.7982,34.7982,16800.0
2014-07-29 14:45:00,47.7,47.76,47.68,47.75,24800.0,34.7982,34.842,34.7836,34.8347,24800.0
2014-07-29 14:50:00,47.75,47.75,47.67,47.68,33600.0,34.8347,34.8347,34.7763,34.7836,33600.0
2014-07-29 14:55:00,47.67,47.7,47.66,47.67,36000.0,34.7763,34.7982,34.769,34.7763,36000.0
2014-07-29 15:00:00,47.67,47.67,47.63,47.65,22800.0,34.7763,34.7763,34.7471,34.7617,22800.0
2014-07-29 15:05:00,47.65,47.69,47.65,47.69,12000.0,34.7617,34.7909,34.7617,34.7909,12000.0
2014-07-29 15:10:00,47.68,47.69,47.66,47.67,21500.0,34.7836,34.7909,34.769,34.7763,21500.0
2014-07-29 15:15:00,47.67,47.69,47.65,47.69,20500.0,34.7763,34.7909,34.7617,34.7909,20500.0
2014-07-29 15:20:00,47.68,47.7,47.65,47.68,33700.0,34.7836,34.7982,34.7617,34.7836,33700.0
2014-07-29 15:25:00,47.69,47.7,47.64,47.65,47500.0,34.7909,34.7982,34.7544,34.7617,47500.0
2014-07-29 15:30:00,47.65,47.65,47.59,47.61,154800.0,34.7617,34.7617,34.718,34.7325,154800.0
2014-07-29 15:35:00,47.6,47.65,47.6,47.63,42900.0,34.7253,34.7617,34.7253,34.7471,42900.0
2014-07-29 15:40:00,47.63,47.64,47.58,47.59,35300.0,34.7471,34.7544,34.7107,34.718,35300.0
2014-07-29 15:45:00,47.59,47.62,47.54,47.62,78300.0,34.718,34.7398,34.6815,34.7398,78300.0
2014-07-29 15:50:00,47.62,47.62,47.58,47.58,84100.0,34.7398,34.7398,34.7107,34.7107,84100.0
2014-07-29 15:55:00,47.58,47.62,47.56,47.57,244000.0,34.7107,34.7398,34.6961,34.7034,244000.0
2014-07-30 09:30:00,47.68,47.85,47.47,47.47,248700.0,34.7836,34.9076,34.6304,34.6304,248700.0
2014-07-30 09:35:00,47.47,47.47,47.27,47.34,212500.0,34.6304,34.6304,34.4845,34.5356,212500.0
2014-07-30 09:40:00,47.31,47.32,47.17,47.21,29600.0,34.5137,34.521,34.4116,34.4407,29600.0
2014-07-30 09:45:00,47.21,47.36,47.14,47.36,25300.0,34.4407,34.5502,34.3897,34.5502,25300.0
2014-07-30 09:50:00,47.35,47.35,47.18,47.19,38700.0,34.5429,34.5429,34.4189,34.4261,38700.0
2014-07-30 09:55:00,47.19,47.23,47.14,47.16,23100.0,34.4261,34.4553,34.3897,34.4043,23100.0
2014-07-30 10:00:00,47.15,47.18,47.08,47.1,31700.0,34.397,34.4189,34.3459,34.3605,31700.0
2014-07-30 10:05:00,47.1,47.13,47.05,47.13,22800.0,34.3605,34.3824,34.324,34.3824,22800.0
2014-07-30 10:10:00,47.13,47.17,47.13,47.14,20400.0,34.3824,34.4116,34.3824,34.3897,20400.0
2014-07-30 10:15:00,47.14,47.17,47.09,47.14,36900.0,34.3897,34.4116,34.3532,34.3897,36900.0
2014-07-30 10:20:00,47.14,47.21,47.14,47.18,29100.0,34.3897,34.4407,34.3897,34.4189,29100.0
2014-07-30 10:25:00,47.17,47.17,47.09,47.13,25700.0,34.4116,34.4116,34.3532,34.3824,25700.0
2014-07-30 10:30:00,47.12,47.14,47.02,47.02,29700.0,34.3751,34.3897,34.3021,34.3021,29700.0
2014-07-30 10:35:00,47.03,47.07,46.96,46.97,42100.0,34.3094,34.3386,34.2584,34.2657,42100.0
2014-07-30 10:40:00,46.97,47.0,46.94,46.95,59100.0,34.2657,34.2875,34.2438,34.2511,59100.0
2014-07-30 10:45:00,46.94,47.0,46.91,47.0,39400.0,34.2438,34.2875,34.2219,34.2875,39400.0
2014-07-30 10:50:00,46.99,47.0,46.93,46.95,92200.0,34.2802,34.2875,34.2365,34.2511,92200.0
2014-07-30 10:55:00,46.95,47.06,46.91,46.93,173600.0,34.2511,34.3313,34.2219,34.2365,173600.0
2014-07-30 11:00:00,46.93,46.94,46.84,46.84,60800.0,34.2365,34.2438,34.1708,34.1708,60800.0
2014-07-30 11:05:00,46.85,46.91,46.82,46.9,37500.0,34.1781,34.2219,34.1562,34.2146,37500.0
2014-07-30 11:10:00,46.9,46.91,46.83,46.87,39300.0,34.2146,34.2219,34.1635,34.1927,39300.0
2014-07-30 11:15:00,46.89,46.92,46.87,46.88,25000.0,34.2073,34.2292,34.1927,34.2,25000.0
2014-07-30 11:20:00,46.88,46.91,46.87,46.87,26300.0,34.2,34.2219,34.1927,34.1927,26300.0
2014-07-30 11:25:00,46.87,46.87,46.85,46.86,12600.0,34.1927,34.1927,34.1781,34.1854,12600.0
2014-07-30 11:30:00,46.86,46.88,46.84,46.84,16700.0,34.1854,34.2,34.1708,34.1708,16700.0
2014-07-30 11:35:00,46.84,46.84,46.76,46.77,25500.0,34.1708,34.1708,34.1125,34.1197,25500.0
2014-07-30 11:40:00,46.76,46.78,46.71,46.71,59100.0,34.1125,34.127,34.076,34.076,59100.0
2014-07-30 11:45:00,46.72,46.72,46.6,46.6,47200.0,34.0833,34.0833,33.9957,33.9957,47200.0
2014-07-30 11:50:00,46.6,46.71,46.6,46.68,35200.0,33.9957,34.076,33.9957,34.0541,35200.0
2014-07-30 11:55:00,46.67,46.7,46.65,46.68,15800.0,34.0468,34.0687,34.0322,34.0541,15800.0
2014-07-30 12:00:00,46.69,46.81,46.69,46.81,38300.0,34.0614,34.1489,34.0614,34.1489,38300.0
2014-07-30 12:05:00,46.81,46.82,46.7,46.7,23600.0,34.1489,34.1562,34.0687,34.0687,23600.0
2014-07-30 12:10:00,46.7,46.76,46.68,46.72,42300.0,34.0687,34.1125,34.0541,34.0833,42300.0
2014-07-30 12:15:00,46.72,46.75,46.72,46.74,15600.0,34.0833,34.1052,34.0833,34.0979,15600.0
2014-07-30 12:20:00,46.73,46.81,46.73,46.81,15600.0,34.0906,34.1489,34.0906,34.1489,15600.0
2014-07-30 12:25:00,46.81,46.81,46.73,46.75,34200.0,34.1489,34.1489,34.0906,34.1052,34200.0
2014-07-30 12:30:00,46.75,46.78,46.74,46.78,12500.0,34.1052,34.127,34.0979,34.127,12500.0
2014-07-30 12:35:00,46.78,46.88,46.77,46.86,55000.0,34.127,34.2,34.1197,34.1854,55000.0
2014-07-30 12:40:00,46.86,46.86,46.82,46.82,22600.0,34.1854,34.1854,34.1562,34.1562,22600.0
2014-07-30 12:45:00,46.82,46.84,46.78,46.78,29500.0,34.1562,34.1708,34.127,34.127,29500.0
2014-07-30 12:50:00,46.78,46.79,46.77,46.78,9100.0,34.127,34.1343,34.1197,34.127,9100.0
2014-07-30 12:55:00,46.78,46.81,46.78,46.8,12900.0,34.127,34.1489,34.127,34.1416,12900.0
2014-07-30 13:00:00,46.81,46.84,46.77,46.77,15000.0,34.1489,34.1708,34.1197,34.1197,15000.0
2014-07-30 13:05:00,46.78,46.8,46.77,46.77,17100.0,34.127,34.1416,34.1197,34.1197,17100.0
2014-07-30 13:10:00,46.78,46.8,46.78,46.8,12300.0,34.127,34.1416,34.127,34.1416,12300.0
2014-07-30 13:15:00,46.79,46.8,46.76,46.76,7000.0,34.1343,34.1416,34.1125,34.1125,7000.0
2014-07-30 13:20:00,46.76,46.79,46.74,46.78,17800.0,34.1125,34.1343,34.0979,34.127,17800.0
2014-07-30 13:25:00,46.78,46.78,46.74,46.75,39600.0,34.127,34.127,34.0979,34.1052,39600.0
2014-07-30 13:30:00,46.76,46.83,46.76,46.83,23500.0,34.1125,34.1635,34.1125,34.1635,23500.0
2014-07-30 13:35:00,46.83,46.83,46.8,46.82,11500.0,34.1635,34.1635,34.1416,34.1562,11500.0
2014-07-30 13:40:00,46.82,46.85,46.8,46.84,27600.0,34.1562,34.1781,34.1416,34.1708,27600.0
2014-07-30 13:45:00,46.84,46.84,46.81,46.84,8600.0,34.1708,34.1708,34.1489,34.1708,8600.0
2014-07-30 13:50:00,46.84,46.85,46.79,46.79,20900.0,34.1708,34.1781,34.1343,34.1343,20900.0
2014-07-30 13:55:00,46.78,46.84,46.76,46.83,37200.0,34.127,34.1708,34.1125,34.1635,37200.0
2014-07-30 14:00:00,46.83,46.87,46.73,46.81,66400.0,34.1635,34.1927,34.0906,34.1489,66400.0
2014-07-30 14:05:00,46.82,46.86,46.81,46.83,48400.0,34.1562,34.1854,34.1489,34.1635,48400.0
2014-07-30 14:10:00,46.85,46.86,46.81,46.82,50500.0,34.1781,34.1854,34.1489,34.1562,50500.0
2014-07-30 14:15:00,46.81,46.82,46.79,46.82,30300.0,34.1489,34.1562,34.1343,34.1562,30300.0
2014-07-30 14:20:00,46.82,46.85,46.78,46.84,38400.0,34.1562,34.1781,34.127,34.1708,38400.0
2014-07-30 14:25:00,46.85,46.88,46.82,46.88,30800.0,34.1781,34.2,34.1562,34.2,30800.0
2014-07-30 14:30:00,46.89,46.89,46.82,46.87,32700.0,34.2073,34.2073,34.1562,34.1927,32700.0
2014-07-30 14:35:00,46.87,46.89,46.84,46.85,20100.0,34.1927,34.2073,34.1708,34.1781,20100.0
2014-07-30 14:40:00,46.85,46.88,46.84,46.85,29700.0,34.1781,34.2,34.1708,34.1781,29700.0
2014-07-30 14:45:00,46.84,46.85,46.76,46.78,74600.0,34.1708,34.1781,34.1125,34.127,74600.0
2014-07-30 14:50:00,46.78,46.8,46.73,46.76,51500.0,34.127,34.1416,34.0906,34.1125,51500.0
2014-07-30 14:55:00,46.76,46.78,46.72,46.75,32600.0,34.1125,34.127,34.0833,34.1052,32600.0
2014-07-30 15:00:00,46.76,46.78,46.66,46.7,73300.0,34.1125,34.127,34.0395,34.0687,73300.0
2014-07-30 15:05:00,46.7,46.77,46.7,46.74,33000.0,34.0687,34.1197,34.0687,34.0979,33000.0
2014-07-30 15:10:00,46.74,46.78,46.72,46.77,24800.0,34.0979,34.127,34.0833,34.1197,24800.0
2014-07-30 15:15:00,46.77,46.78,46.73,46.75,81300.0,34.1197,34.127,34.0906,34.1052,81300.0
2014-07-30 15:20:00,46.75,46.76,46.68,46.7,59900.0,34.1052,34.1125,34.0541,34.0687,59900.0
2014-07-30 15:25:00,46.7,46.75,46.68,46.72,49600.0,34.0687,34.1052,34.0541,34.0833,49600.0
2014-07-30 15:30:00,46.73,46.77,46.72,46.77,71700.0,34.0906,34.1197,34.0833,34.1197,71700.0
2014-07-30 15:35:00,46.77,46.78,46.75,46.76,58300.0,34.1197,34.127,34.1052,34.1125,58300.0
2014-07-30 15:40:00,46.77,46.77,46.73,46.75,85200.0,34.1197,34.1197,34.0906,34.1052,85200.0
2014-07-30 15:45:00,46.75,46.77,46.7,46.76,165400.0,34.1052,34.1197,34.0687,34.1125,165400.0
2014-07-30 15:50:00,46.76,46.77,46.75,46.76,59800.0,34.1125,34.1197,34.1052,34.1125,59800.0
2014-07-30 15:55:00,46.76,46.77,46.73,46.73,257600.0,34.1125,34.1197,34.0906,34.0906,257600.0
2014-07-31 09:30:00,46.48,46.48,46.19,46.25,151700.0,33.9082,33.9082,33.6966,33.7404,151700.0
2014-07-31 09:35:00,46.25,46.44,46.24,46.4,146400.0,33.7404,33.879,33.7331,33.8498,146400.0
2014-07-31 09:40:00,46.41,46.52,46.4,46.43,55800.0,33.8571,33.9374,33.8498,33.8717,55800.0
2014-07-31 09:45:00,46.44,46.5,46.37,46.46,74400.0,33.879,33.9228,33.8279,33.8936,74400.0
2014-07-31 09:50:00,46.48,46.61,46.48,46.59,75700.0,33.9082,34.003,33.9082,33.9884,75700.0
2014-07-31 09:55:00,46.58,46.61,46.55,46.58,43100.0,33.9811,34.003,33.9593,33.9811,43100.0
2014-07-31 10:00:00,46.58,46.63,46.51,46.62,66700.0,33.9811,34.0176,33.9301,34.0103,66700.0
2014-07-31 10:05:00,46.62,46.63,46.54,46.58,114100.0,34.0103,34.0176,33.952,33.9811,114100.0
2014-07-31 10:10:00,46.58,46.69,46.57,46.69,68000.0,33.9811,34.0614,33.9738,34.0614,68000.0
2014-07-31 10:15:00,46.69,46.75,46.68,46.74,32000.0,34.0614,34.1052,34.0541,34.0979,32000.0
2014-07-31 10:20:00,46.74,46.74,46.64,46.64,14600.0,34.0979,34.0979,34.0249,34.0249,14600.0
2014-07-31 10:25:00,46.65,46.65,46.55,46.58,36800.0,34.0322,34.0322,33.9593,33.9811,36800.0
2014-07-31 10:30:00,46.58,46.67,46.54,46.66,64200.0,33.9811,34.0468,33.952,34.0395,64200.0
2014-07-31 10:35:00,46.65,46.66,46.59,46.63,18900.0,34.0322,34.0395,33.9884,34.0176,18900.0
2014-07-31 10:40:00,46.63,46.68,46.62,46.68,17500.0,34.0176,34.0541,34.0103,34.0541,17500.0
2014-07-31 10:45:00,46.68,46.69,46.64,46.67,25500.0,34.0541,34.0614,34.0249,34.0468,25500.0
2014-07-31 10:50:00,46.66,46.7,46.64,46.67,15500.0,34.0395,34.0687,34.0249,34.0468,15500.0
2014-07-31 10:55:00,46.66,46.66,46.56,46.58,42400.0,34.0395,34.0395,33.9665,33.9811,42400.0
2014-07-31 11:00:00,46.59,46.7,46.58,46.7,17700.0,33.9884,34.0687,33.9811,34.0687,17700.0
2014-07-31 11:05:00,46.7,46.74,46.68,46.74,22400.0,34.0687,34.0979,34.0541,34.0979,22400.0
2014-07-31 11:10:00,46.74,46.77,46.72,46.74,24600.0,34.0979,34.1197,34.0833,34.0979,24600.0
2014-07-31 11:15:00,46.73,46.75,46.67,46.73,30500.0,34.0906,34.1052,34.0468,34.0906,30500.0
2014-07-31 11:20:00,46.72,46.75,46.71,46.73,26300.0,34.0833,34.1052,34.076,34.0906,26300.0
2014-07-31 11:25:00,46.73,46.77,46.71,46.72,24100.0,34.0906,34.1197,34.076,34.0833,24100.0
2014-07-31 11:30:00,46.72,46.74,46.69,46.73,19200.0,34.0833,34.0979,34.0614,34.0906,19200.0
2014-07-31 11:35:00,46.72,46.76,46.7,46.76,26700.0,34.0833,34.1125,34.0687,34.1125,26700.0
2014-07-31 11:40:00,46.76,46.77,46.7,46.7,21800.0,34.1125,34.1197,34.0687,34.0687,21800.0
2014-07-31 11:45:00,46.69,46.73,46.66,46.71,32000.0,34.0614,34.0906,34.0395,34.076,32000.0
2014-07-31 11:50:00,46.71,46.73,46.68,46.71,34500.0,34.076,34.0906,34.0541,34.076,34500.0
2014-07-31 11:55:00,46.71,46.73,46.65,46.69,91900.0,34.076,34.0906,34.0322,34.0614,91900.0
2014-07-31 12:00:00,46.7,46.71,46.62,46.71,24500.0,34.0687,34.076,34.0103,34.076,24500.0
2014-07-31 12:05:00,46.69,46.72,46.66,46.68,13600.0,34.0614,34.0833,34.0395,34.0541,13600.0
2014-07-31 12:10:00,46.68,46.68,46.61,46.68,18800.0,34.0541,34.0541,34.003,34.0541,18800.0
2014-07-31 12:15:00,46.67,46.68,46.62,46.66,12300.0,34.0468,34.0541,34.0103,34.0395,12300.0
2014-07-31 12:20:00,46.66,46.68,46.65,46.66,8500.0,34.0395,34.0541,34.0322,34.0395,8500.0
2014-07-31 12:25:00,46.65,46.67,46.65,46.66,7800.0,34.0322,34.0468,34.0322,34.0395,7800.0
2014-07-31 12:30:00,46.66,46.71,46.66,46.7,16200.0,34.0395,34.076,34.0395,34.0687,16200.0
2014-07-31 12:35:00,46.69,46.72,46.68,46.72,10000.0,34.0614,34.0833,34.0541,34.0833,10000.0
2014-07-31 12:40:00,46.73,46.77,46.71,46.75,19400.0,34.0906,34.1197,34.076,34.1052,19400.0
2014-07-31 12:45:00,46.76,46.79,46.74,46.78,11700.0,34.1125,34.1343,34.0979,34.127,11700.0
2014-07-31 12:50:00,46.79,46.84,46.79,46.84,27700.0,34.1343,34.1708,34.1343,34.1708,27700.0
2014-07-31 12:55:00,46.84,46.86,46.82,46.83,43100.0,34.1708,34.1854,34.1562,34.1635,43100.0
2014-07-31 13:00:00,46.82,46.84,46.8,46.84,11400.0,34.1562,34.1708,34.1416,34.1708,11400.0
2014-07-31 13:05:00,46.84,46.85,46.79,46.81,11600.0,34.1708,34.1781,34.1343,34.1489,11600.0
2014-07-31 13:10:00,46.81,46.82,46.8,46.82,7000.0,34.1489,34.1562,34.1416,34.1562,7000.0
2014-07-31 13:15:00,46.81,46.82,46.76,46.8,12300.0,34.1489,34.1562,34.1125,34.1416,12300.0
2014-07-31 13:20:00,46.8,46.8,46.73,46.74,16100.0,34.1416,34.1416,34.0906,34.0979,16100.0
2014-07-31 13:25:00,46.74,46.79,46.74,46.78,7600.0,34.0979,34.1343,34.0979,34.127,7600.0
2014-07-31 13:30:00,46.78,46.84,46.78,46.83,10700.0,34.127,34.1708,34.127,34.1635,10700.0
2014-07-31 13:35:00,46.82,46.83,46.79,46.82,13600.0,34.1562,34.1635,34.1343,34.1562,13600.0
2014-07-31 13:40:00,46.82,46.83,46.77,46.77,10700.0,34.1562,34.1635,34.1197,34.1197,10700.0
2014-07-31 13:45:00,46.77,46.78,46.74,46.77,13600.0,34.1197,34.127,34.0979,34.1197,13600.0
2014-07-31 13:50:00,46.78,46.78,46.74,46.75,16900.0,34.127,34.127,34.0979,34.1052,16900.0
2014-07-31 13:55:00,46.75,46.78,46.74,46.78,21500.0,34.1052,34.127,34.0979,34.127,21500.0
2014-07-31 14:00:00,46.77,46.8,46.76,46.79,10700.0,34.1197,34.1416,34.1125,34.1343,10700.0
2014-07-31 14:05:00,46.79,46.85,46.79,46.81,24800.0,34.1343,34.1781,34.1343,34.1489,24800.0
2014-07-31 14:10:00,46.81,46.84,46.76,46.82,36100.0,34.1489,34.1708,34.1125,34.1562,36100.0
2014-07-31 14:15:00,46.83,46.84,46.78,46.83,26900.0,34.1635,34.1708,34.127,34.1635,26900.0
2014-07-31 14:20:00,46.83,46.83,46.78,46.78,19400.0,34.1635,34.1635,34.127,34.127,19400.0
2014-07-31 14:25:00,46.78,46.85,46.78,46.85,10700.0,34.127,34.1781,34.127,34.1781,10700.0
2014-07-31 14:30:00,46.85,46.85,46.81,46.83,29200.0,34.1781,34.1781,34.1489,34.1635,29200.0
2014-07-31 14:35:00,46.84,46.84,46.78,46.8,24900.0,34.1708,34.1708,34.127,34.1416,24900.0
2014-07-31 14:40:00,46.8,46.8,46.75,46.78,37200.0,34.1416,34.1416,34.1052,34.127,37200.0
2014-07-31 14:45:00,46.78,46.78,46.72,46.75,57200.0,34.127,34.127,34.0833,34.1052,57200.0
2014-07-31 14:50:00,46.75,46.77,46.71,46.71,16700.0,34.1052,34.1197,34.076,34.076,16700.0
2014-07-31 14:55:00,46.71,46.73,46.63,46.65,30700.0,34.076,34.0906,34.0176,34.0322,30700.0
2014-07-31 15:00:00,46.64,46.71,46.64,46.69,25400.0,34.0249,34.076,34.0249,34.0614,25400.0
2014-07-31 15:05:00,46.69,46.73,46.68,46.68,60200.0,34.0614,34.0906,34.0541,34.0541,60200.0
2014-07-31 15:10:00,46.69,46.69,46.6,46.61,40700.0,34.0614,34.0614,33.9957,34.003,40700.0
2014-07-31 15:15:00,46.59,46.63,46.58,46.61,53500.0,33.9884,34.0176,33.9811,34.003,53500.0
2014-07-31 15:20:00,46.61,46.61,46.52,46.54,39700.0,34.003,34.003,33.9374,33.952,39700.0
2014-07-31 15:25:00,46.55,46.56,46.49,46.51,33700.0,33.9593,33.9665,33.9155,33.9301,33700.0
2014-07-31 15:30:00,46.51,46.55,46.5,46.54,41500.0,33.9301,33.9593,33.9228,33.952,41500.0
2014-07-31 15:35:00,46.54,46.56,46.51,46.54,66800.0,33.952,33.9665,33.9301,33.952,66800.0
2014-07-31 15:40:00,46.53,46.55,46.45,46.46,57300.0,33.9447,33.9593,33.8863,33.8936,57300.0
2014-07-31 15:45:00,46.46,46.48,46.43,46.46,124800.0,33.8936,33.9082,33.8717,33.8936,124800.0
2014-07-31 15:50:00,46.46,46.46,46.42,46.43,97900.0,33.8936,33.8936,33.8644,33.8717,97900.0
2014-07-31 15:55:00,46.42,46.45,46.37,46.39,288100.0,33.8644,33.8863,33.8279,33.8425,288100.0
2014-08-01 09:30:00,46.33,46.44,46.12,46.44,93300.0,33.7988,33.879,33.6456,33.879,93300.0
2014-08-01 09:35:00,46.44,46.51,46.4,46.51,28200.0,33.879,33.9301,33.8498,33.9301,28200.0
2014-08-01 09:40:00,46.53,46.54,46.44,46.44,60000.0,33.9447,33.952,33.879,33.879,60000.0
2014-08-01 09:45:00,46.44,46.5,46.42,46.49,39500.0,33.879,33.9228,33.8644,33.9155,39500.0
2014-08-01 09:50:00,46.48,46.62,46.45,46.57,42400.0,33.9082,34.0103,33.8863,33.9738,42400.0
2014-08-01 09:55:00,46.57,46.6,46.44,46.46,68600.0,33.9738,33.9957,33.879,33.8936,68600.0
2014-08-01 10:00:00,46.46,46.53,46.43,46.49,75100.0,33.8936,33.9447,33.8717,33.9155,75100.0
2014-08-01 10:05:00,46.48,46.55,46.46,46.55,74000.0,33.9082,33.9593,33.8936,33.9593,74000.0
2014-08-01 10:10:00,46.56,46.65,46.55,46.57,101300.0,33.9665,34.0322,33.9593,33.9738,101300.0
2014-08-01 10:15:00,46.59,46.63,46.54,46.57,47500.0,33.9884,34.0176,33.952,33.9738,47500.0
2014-08-01 10:20:00,46.57,46.64,46.54,46.63,30100.0,33.9738,34.0249,33.952,34.0176,30100.0
2014-08-01 10:25:00,46.63,46.7,46.63,46.66,24600.0,34.0176,34.0687,34.0176,34.0395,24600.0
2014-08-01 10:30:00,46.66,46.68,46.65,46.67,21900.0,34.0395,34.0541,34.0322,34.0468,21900.0
2014-08-01 10:35:00,46.67,46.7,46.62,46.69,26900.0,34.0468,34.0687,34.0103,34.0614,26900.0
2014-08-01 10:40:00,46.68,46.71,46.66,46.67,21600.0,34.0541,34.076,34.0395,34.0468,21600.0
2014-08-01 10:45:00,46.67,46.69,46.63,46.64,18300.0,34.0468,34.0614,34.0176,34.0249,18300.0
2014-08-01 10:50:00,46.64,46.69,46.63,46.69,14900.0,34.0249,34.0614,34.0176,34.0614,14900.0
2014-08-01 10:55:00,46.68,46.69,46.65,46.65,14400.0,34.0541,34.0614,34.0322,34.0322,14400.0
2014-08-01 11:00:00,46.65,46.67,46.61,46.61,15200.0,34.0322,34.0468,34.003,34.003,15200.0
2014-08-01 11:05:00,46.6,46.63,46.58,46.6,16400.0,33.9957,34.0176,33.9811,33.9957,16400.0
2014-08-01 11:10:00,46.6,46.6,46.52,46.52,18400.0,33.9957,33.9957,33.9374,33.9374,18400.0
2014-08-01 11:15:00,46.52,46.53,46.49,46.5,30300.0,33.9374,33.9447,33.9155,33.9228,30300.0
2014-08-01 11:20:00,46.5,46.57,46.49,46.55,32200.0,33.9228,33.9738,33.9155,33.9593,32200.0
2014-08-01 11:25:00,46.56,46.56,46.48,46.51,36600.0,33.9665,33.9665,33.9082,33.9301,36600.0
2014-08-01 11:30:00,46.52,46.52,46.47,46.47,18500.0,33.9374,33.9374,33.9009,33.9009,18500.0
2014-08-01 11:35:00,46.48,46.49,46.44,46.44,29800.0,33.9082,33.9155,33.879,33.879,29800.0
2014-08-01 11:40:00,46.45,46.47,46.41,46.44,38500.0,33.8863,33.9009,33.8571,33.879,38500.0
2014-08-01 11:45:00,46.43,46.48,46.41,46.42,24200.0,33.8717,33.9082,33.8571,33.8644,24200.0
2014-08-01 11:50:00,46.42,46.44,46.4,46.4,19800.0,33.8644,33.879,33.8498,33.8498,19800.0
2014-08-01 11:55:00,46.4,46.4,46.35,46.4,19700.0,33.8498,33.8498,33.8133,33.8498,19700.0
2014-08-01 12:00:00,46.41,46.44,46.4,46.44,18200.0,33.8571,33.879,33.8498,33.879,18200.0
2014-08-01 12:05:00,46.43,46.44,46.37,46.38,35800.0,33.8717,33.879,33.8279,33.8352,35800.0
2014-08-01 12:10:00,46.37,46.41,46.36,46.39,39600.0,33.8279,33.8571,33.8206,33.8425,39600.0
2014-08-01 12:15:00,46.39,46.48,46.38,46.45,15400.0,33.8425,33.9082,33.8352,33.8863,15400.0
2014-08-01 12:20:00,46.45,46.5,46.45,46.47,13300.0,33.8863,33.9228,33.8863,33.9009,13300.0
2014-08-01 12:25:00,46.47,46.49,46.4,46.45,15500.0,33.9009,33.9155,33.8498,33.8863,15500.0
2014-08-01 12:30:00,46.45,46.48,46.42,46.47,25100.0,33.8863,33.9082,33.8644,33.9009,25100.0
2014-08-01 12:35:00,46.48,46.48,46.44,46.44,8500.0,33.9082,33.9082,33.879,33.879,8500.0
2014-08-01 12:40:00,46.44,46.47,46.41,46.44,45500.0,33.879,33.9009,33.8571,33.879,45500.0
2014-08-01 12:45:00,46.44,46.46,46.41,46.41,8200.0,33.879,33.8936,33.8571,33.8571,8200.0
2014-08-01 12:50:00,46.41,46.45,46.41,46.45,14600.0,33.8571,33.8863,33.8571,33.8863,14600.0
2014-08-01 12:55:00,46.46,46.52,46.46,46.48,7300.0,33.8936,33.9374,33.8936,33.9082,7300.0
2014-08-01 13:00:00,46.48,46.49,46.44,46.46,7800.0,33.9082,33.9155,33.879,33.8936,7800.0
2014-08-01 13:05:00,46.46,46.48,46.45,46.47,9400.0,33.8936,33.9082,33.8863,33.9009,9400.0
2014-08-01 13:10:00,46.47,46.51,46.47,46.51,8200.0,33.9009,33.9301,33.9009,33.9301,8200.0
2014-08-01 13:15:00,46.51,46.58,46.48,46.56,37000.0,33.9301,33.9811,33.9082,33.9665,37000.0
2014-08-01 13:20:00,46.56,46.57,46.49,46.52,23400.0,33.9665,33.9738,33.9155,33.9374,23400.0
2014-08-01 13:25:00,46.52,46.66,46.51,46.66,21000.0,33.9374,34.0395,33.9301,34.0395,21000.0
2014-08-01 13:30:00,46.68,46.68,46.61,46.65,23000.0,34.0541,34.0541,34.003,34.0322,23000.0
2014-08-01 13:35:00,46.63,46.72,46.63,46.71,12500.0,34.0176,34.0833,34.0176,34.076,12500.0
2014-08-01 13:40:00,46.71,46.71,46.67,46.68,18000.0,34.076,34.076,34.0468,34.0541,18000.0
2014-08-01 13:45:00,46.68,46.71,46.65,46.71,25500.0,34.0541,34.076,34.0322,34.076,25500.0
2014-08-01 13:50:00,46.7,46.71,46.68,46.69,17200.0,34.0687,34.076,34.0541,34.0614,17200.0
2014-08-01 13:55:00,46.69,46.7,46.65,46.7,17800.0,34.0614,34.0687,34.0322,34.0687,17800.0
2014-08-01 14:00:00,46.71,46.71,46.64,46.65,18300.0,34.076,34.076,34.0249,34.0322,18300.0
2014-08-01 14:05:00,46.65,46.72,46.64,46.72,27700.0,34.0322,34.0833,34.0249,34.0833,27700.0
2014-08-01 14:10:00,46.72,46.75,46.69,46.7,15400.0,34.0833,34.1052,34.0614,34.0687,15400.0
2014-08-01 14:15:00,46.7,46.72,46.66,46.71,17800.0,34.0687,34.0833,34.0395,34.076,17800.0
2014-08-01 14:20:00,46.7,46.71,46.64,46.65,15300.0,34.0687,34.076,34.0249,34.0322,15300.0
2014-08-01 14:25:00,46.64,46.65,46.61,46.62,17400.0,34.0249,34.0322,34.003,34.0103,17400.0
2014-08-01 14:30:00,46.62,46.67,46.62,46.66,18100.0,34.0103,34.0468,34.0103,34.0395,18100.0
2014-08-01 14:35:00,46.66,46.73,46.65,46.73,14300.0,34.0395,34.0906,34.0322,34.0906,14300.0
2014-08-01 14:40:00,46.73,46.73,46.66,46.7,21900.0,34.0906,34.0906,34.0395,34.0687,21900.0
2014-08-01 14:45:00,46.69,46.7,46.66,46.67,25000.0,34.0614,34.0687,34.0395,34.0468,25000.0
2014-08-01 14:50:00,46.66,46.68,46.64,46.64,19200.0,34.0395,34.0541,34.0249,34.0249,19200.0
2014-08-01 14:55:00,46.63,46.69,46.63,46.67,20900.0,34.0176,34.0614,34.0176,34.0468,20900.0
2014-08-01 15:00:00,46.66,46.68,46.63,46.66,32800.0,34.0395,34.0541,34.0176,34.0395,32800.0
2014-08-01 15:05:00,46.67,46.72,46.64,46.66,33800.0,34.0468,34.0833,34.0249,34.0395,33800.0
2014-08-01 15:10:00,46.66,46.68,46.65,46.68,17300.0,34.0395,34.0541,34.0322,34.0541,17300.0
2014-08-01 15:15:00,46.68,46.73,46.67,46.73,42000.0,34.0541,34.0906,34.0468,34.0906,42000.0
2014-08-01 15:20:00,46.72,46.75,46.72,46.73,22400.0,34.0833,34.1052,34.0833,34.0906,22400.0
2014-08-01 15:25:00,46.72,46.73,46.68,46.69,38300.0,34.0833,34.0906,34.0541,34.0614,38300.0
2014-08-01 15:30:00,46.68,46.7,46.66,46.69,29700.0,34.0541,34.0687,34.0395,34.0614,29700.0
2014-08-01 15:35:00,46.69,46.71,46.66,46.69,45500.0,34.0614,34.076,34.0395,34.0614,45500.0
2014-08-01 15:40:00,46.7,46.7,46.66,46.66,47200.0,34.0687,34.0687,34.0395,34.0395,47200.0
2014-08-01 15:45:00,46.65,46.66,46.58,46.6,100100.0,34.0322,34.0395,33.9811,33.9957,100100.0
2014-08-01 15:50:00,46.6,46.6,46.55,46.59,83100.0,33.9957,33.9957,33.9593,33.9884,83100.0
2014-08-01 15:55:00,46.59,46.6,46.57,46.57,212800.0,33.9884,33.9957,33.9738,33.9738,212800.0
2014-08-04 09:30:00,46.68,46.82,46.56,46.82,61500.0,34.0541,34.1562,33.9665,34.1562,61500.0
2014-08-04 09:35:00,46.88,46.92,46.81,46.89,23800.0,34.2,34.2292,34.1489,34.2073,23800.0
2014-08-04 09:40:00,46.86,46.92,46.8,46.8,29300.0,34.1854,34.2292,34.1416,34.1416,29300.0
2014-08-04 09:45:00,46.81,46.82,46.74,46.76,43800.0,34.1489,34.1562,34.0979,34.1125,43800.0
2014-08-04 09:50:00,46.77,46.86,46.75,46.75,43100.0,34.1197,34.1854,34.1052,34.1052,43100.0
2014-08-04 09:55:00,46.75,46.8,46.73,46.78,10000.0,34.1052,34.1416,34.0906,34.127,10000.0
2014-08-04 10:00:00,46.78,46.78,46.73,46.74,13900.0,34.127,34.127,34.0906,34.0979,13900.0
2014-08-04 10:05:00,46.74,46.75,46.66,46.7,24700.0,34.0979,34.1052,34.0395,34.0687,24700.0
2014-08-04 10:10:00,46.71,46.74,46.64,46.65,20900.0,34.076,34.0979,34.0249,34.0322,20900.0
2014-08-04 10:15:00,46.66,46.71,46.64,46.71,33600.0,34.0395,34.076,34.0249,34.076,33600.0
2014-08-04 10:20:00,46.7,46.78,46.7,46.76,13800.0,34.0687,34.127,34.0687,34.1125,13800.0
2014-08-04 10:25:00,46.75,46.76,46.68,46.68,13700.0,34.1052,34.1125,34.0541,34.0541,13700.0
2014-08-04 10:30:00,46.68,46.69,46.64,46.65,28900.0,34.0541,34.0614,34.0249,34.0322,28900.0
2014-08-04 10:35:00,46.65,46.69,46.64,46.69,23600.0,34.0322,34.0614,34.0249,34.0614,23600.0
2014-08-04 10:40:00,46.69,46.73,46.67,46.7,17400.0,34.0614,34.0906,34.0468,34.0687,17400.0
2014-08-04 10:45:00,46.7,46.71,46.65,46.68,12900.0,34.0687,34.076,34.0322,34.0541,12900.0
2014-08-04 10:50:00,46.68,46.69,46.62,46.64,10700.0,34.0541,34.0614,34.0103,34.0249,10700.0
2014-08-04 10:55:00,46.64,46.64,46.53,46.55,45200.0,34.0249,34.0249,33.9447,33.9593,45200.0
2014-08-04 11:00:00,46.54,46.59,46.53,46.59,20300.0,33.952,33.9884,33.9447,33.9884,20300.0
2014-08-04 11:05:00,46.59,46.64,46.58,46.63,17000.0,33.9884,34.0249,33.9811,34.0176,17000.0
2014-08-04 11:10:00,46.64,46.66,46.59,46.63,28300.0,34.0249,34.0395,33.9884,34.0176,28300.0
2014-08-04 11:15:00,46.63,46.65,46.61,46.62,37900.0,34.0176,34.0322,34.003,34.0103,37900.0
2014-08-04 11:20:00,46.61,46.7,46.59,46.65,24000.0,34.003,34.0687,33.9884,34.0322,24000.0
2014-08-04 11:25:00,46.65,46.73,46.65,46.73,35100.0,34.0322,34.0906,34.0322,34.0906,35100.0
2014-08-04 11:30:00,46.74,46.78,46.71,46.78,13800.0,34.0979,34.127,34.076,34.127,13800.0
2014-08-04 11:35:00,46.78,46.79,46.74,46.74,13800.0,34.127,34.1343,34.0979,34.0979,13800.0
2014-08-04 11:40:00,46.75,46.76,46.69,46.69,15800.0,34.1052,34.1125,34.0614,34.0614,15800.0
2014-08-04 11:45:00,46.69,46.72,46.67,46.72,13600.0,34.0614,34.0833,34.0468,34.0833,13600.0
2014-08-04 11:50:00,46.73,46.73,46.69,46.69,23200.0,34.0906,34.0906,34.0614,34.0614,23200.0
2014-08-04 11:55:00,46.69,46.74,46.68,46.72,15100.0,34.0614,34.0979,34.0541,34.0833,15100.0
2014-08-04 12:00:00,46.72,46.76,46.71,46.75,21000.0,34.0833,34.1125,34.076,34.1052,21000.0
2014-08-04 12:05:00,46.73,46.78,46.73,46.78,15300.0,34.0906,34.127,34.0906,34.127,15300.0
2014-08-04 12:10:00,46.78,46.8,46.76,46.77,15200.0,34.127,34.1416,34.1125,34.1197,15200.0
2014-08-04 12:15:00,46.77,46.79,46.74,46.77,54800.0,34.1197,34.1343,34.0979,34.1197,54800.0
2014-08-04 12:20:00,46.77,46.88,46.76,46.88,35200.0,34.1197,34.2,34.1125,34.2,35200.0
2014-08-04 12:25:00,46.89,46.89,46.84,46.84,34500.0,34.2073,34.2073,34.1708,34.1708,34500.0
2014-08-04 12:30:00,46.84,46.91,46.84,46.89,29300.0,34.1708,34.2219,34.1708,34.2073,29300.0
2014-08-04 12:35:00,46.91,46.91,46.86,46.89,14600.0,34.2219,34.2219,34.1854,34.2073,14600.0
2014-08-04 12:40:00,46.89,46.89,46.86,46.87,14100.0,34.2073,34.2073,34.1854,34.1927,14100.0
2014-08-04 12:45:00,46.87,46.88,46.86,46.86,13700.0,34.1927,34.2,34.1854,34.1854,13700.0
2014-08-04 12:50:00,46.85,46.88,46.85,46.88,9500.0,34.1781,34.2,34.1781,34.2,9500.0
2014-08-04 12:55:00,46.87,46.87,46.86,46.87,13400.0,34.1927,34.1927,34.1854,34.1927,13400.0
2014-08-04 13:00:00,46.87,46.95,46.87,46.95,40500.0,34.1927,34.2511,34.1927,34.2511,40500.0
2014-08-04 13:05:00,46.95,46.98,46.95,46.96,30400.0,34.2511,34.2729,34.2511,34.2584,30400.0
2014-08-04 13:10:00,46.96,47.02,46.96,47.02,43600.0,34.2584,34.3021,34.2584,34.3021,43600.0
2014-08-04 13:15:00,47.02,47.02,46.96,46.97,21400.0,34.3021,34.3021,34.2584,34.2657,21400.0
2014-08-04 13:20:00,46.97,46.98,46.95,46.98,11700.0,34.2657,34.2729,34.2511,34.2729,11700.0
2014-08-04 13:25:00,46.98,47.0,46.92,46.92,22100.0,34.2729,34.2875,34.2292,34.2292,22100.0
2014-08-04 13:30:00,46.92,46.96,46.89,46.92,33800.0,34.2292,34.2584,34.2073,34.2292,33800.0
2014-08-04 13:35:00,46.91,46.94,46.91,46.91,18800.0,34.2219,34.2438,34.2219,34.2219,18800.0
2014-08-04 13:40:00,46.91,46.94,46.9,46.93,15800.0,34.2219,34.2438,34.2146,34.2365,15800.0
2014-08-04 13:45:00,46.93,46.93,46.89,46.92,16900.0,34.2365,34.2365,34.2073,34.2292,16900.0
2014-08-04 13:50:00,46.91,46.93,46.91,46.92,12400.0,34.2219,34.2365,34.2219,34.2292,12400.0
2014-08-04 13:55:00,46.92,46.92,46.86,46.87,17000.0,34.2292,34.2292,34.1854,34.1927,17000.0
2014-08-04 14:00:00,46.86,46.94,46.86,46.91,29700.0,34.1854,34.2438,34.1854,34.2219,29700.0
2014-08-04 14:05:00,46.91,46.96,46.9,46.94,31200.0,34.2219,34.2584,34.2146,34.2438,31200.0
2014-08-04 14:10:00,46.95,47.0,46.95,47.0,18900.0,34.2511,34.2875,34.2511,34.2875,18900.0
2014-08-04 14:15:00,47.0,47.03,46.99,47.02,14600.0,34.2875,34.3094,34.2802,34.3021,14600.0
2014-08-04 14:20:00,47.02,47.05,47.01,47.04,38000.0,34.3021,34.324,34.2948,34.3167,38000.0
2014-08-04 14:25:00,47.04,47.04,46.96,46.96,13800.0,34.3167,34.3167,34.2584,34.2584,13800.0
2014-08-04 14:30:00,46.96,46.97,46.95,46.96,15400.0,34.2584,34.2657,34.2511,34.2584,15400.0
2014-08-04 14:35:00,46.97,47.0,46.96,46.98,23400.0,34.2657,34.2875,34.2584,34.2729,23400.0
2014-08-04 14:40:00,46.99,47.0,46.98,47.0,13700.0,34.2802,34.2875,34.2729,34.2875,13700.0
2014-08-04 14:45:00,47.0,47.04,46.98,47.01,30900.0,34.2875,34.3167,34.2729,34.2948,30900.0
2014-08-04 14:50:00,47.01,47.04,46.97,46.97,44000.0,34.2948,34.3167,34.2657,34.2657,44000.0
2014-08-04 14:55:00,46.97,46.97,46.95,46.95,11700.0,34.2657,34.2657,34.2511,34.2511,11700.0
2014-08-04 15:00:00,46.96,46.97,46.95,46.95,30200.0,34.2584,34.2657,34.2511,34.2511,30200.0
2014-08-04 15:05:00,46.95,46.96,46.93,46.95,22100.0,34.2511,34.2584,34.2365,34.2511,22100.0
2014-08-04 15:10:00,46.95,46.98,46.95,46.97,25900.0,34.2511,34.2729,34.2511,34.2657,25900.0
2014-08-04 15:15:00,46.97,47.0,46.96,46.99,26600.0,34.2657,34.2875,34.2584,34.2802,26600.0
2014-08-04 15:20:00,46.98,46.99,46.95,46.98,31700.0,34.2729,34.2802,34.2511,34.2729,31700.0
2014-08-04 15:25:00,46.98,46.98,46.96,46.96,23500.0,34.2729,34.2729,34.2584,34.2584,23500.0
2014-08-04 15:30:00,46.97,46.99,46.95,46.95,43300.0,34.2657,34.2802,34.2511,34.2511,43300.0
2014-08-04 15:35:00,46.95,47.0,46.95,46.99,60100.0,34.2511,34.2875,34.2511,34.2802,60100.0
2014-08-04 15:40:00,46.98,47.01,46.97,46.98,59300.0,34.2729,34.2948,34.2657,34.2729,59300.0
2014-08-04 15:45:00,46.97,47.01,46.97,47.01,54600.0,34.2657,34.2948,34.2657,34.2948,54600.0
2014-08-04 15:50:00,47.0,47.02,47.0,47.01,64700.0,34.2875,34.3021,34.2875,34.2948,64700.0
2014-08-04 15:55:00,47.0,47.01,46.94,46.95,210300.0,34.2875,34.2948,34.2438,34.2511,210300.0
2014-08-05 09:30:00,48.39,48.94,48.19,48.41,355300.0,35.3016,35.7028,35.1557,35.3162,355300.0
2014-08-05 09:35:00,48.45,48.95,48.38,48.94,114000.0,35.3453,35.7101,35.2943,35.7028,114000.0
2014-08-05 09:40:00,48.88,49.15,48.7,48.71,393100.0,35.659,35.856,35.5277,35.535,393100.0
2014-08-05 09:45:00,48.69,48.85,48.62,48.69,181600.0,35.5204,35.6372,35.4694,35.5204,181600.0
2014-08-05 09:50:00,48.7,48.7,48.45,48.59,80800.0,35.5277,35.5277,35.3453,35.4475,80800.0
2014-08-05 09:55:00,48.59,48.69,48.54,48.65,69400.0,35.4475,35.5204,35.411,35.4913,69400.0
2014-08-05 10:00:00,48.65,48.71,48.57,48.58,91800.0,35.4913,35.535,35.4329,35.4402,91800.0
2014-08-05 10:05:00,48.57,48.61,48.55,48.58,122500.0,35.4329,35.4621,35.4183,35.4402,122500.0
2014-08-05 10:10:00,48.58,48.61,48.57,48.6,47900.0,35.4402,35.4621,35.4329,35.4548,47900.0
2014-08-05 10:15:00,48.6,48.81,48.56,48.71,116500.0,35.4548,35.608,35.4256,35.535,116500.0
2014-08-05 10:20:00,48.72,48.93,48.72,48.92,64200.0,35.5423,35.6955,35.5423,35.6882,64200.0
2014-08-05 10:25:00,48.91,48.92,48.73,48.85,52400.0,35.6809,35.6882,35.5496,35.6372,52400.0
2014-08-05 10:30:00,48.86,48.98,48.85,48.94,54600.0,35.6444,35.732,35.6372,35.7028,54600.0
2014-08-05 10:35:00,48.95,48.99,48.87,48.9,67500.0,35.7101,35.7393,35.6517,35.6736,67500.0
2014-08-05 10:40:00,48.9,48.95,48.9,48.94,62500.0,35.6736,35.7101,35.6736,35.7028,62500.0
2014-08-05 10:45:00,48.96,49.14,48.96,49.14,85500.0,35.7174,35.8487,35.7174,35.8487,85500.0
2014-08-05 10:50:00,49.12,49.17,48.93,48.99,202900.0,35.8341,35.8706,35.6955,35.7393,202900.0
2014-08-05 10:55:00,48.99,49.01,48.89,48.96,87700.0,35.7393,35.7539,35.6663,35.7174,87700.0
2014-08-05 11:00:00,48.95,49.06,48.95,48.97,57200.0,35.7101,35.7904,35.7101,35.7247,57200.0
2014-08-05 11:05:00,48.96,49.03,48.96,48.98,104600.0,35.7174,35.7685,35.7174,35.732,104600.0
2014-08-05 11:10:00,48.98,49.03,48.96,48.99,79000.0,35.732,35.7685,35.7174,35.7393,79000.0
2014-08-05 11:15:00,48.98,49.01,48.95,48.95,72600.0,35.732,35.7539,35.7101,35.7101,72600.0
2014-08-05 11:20:00,48.95,49.0,48.95,48.98,67100.0,35.7101,35.7466,35.7101,35.732,67100.0
2014-08-05 11:25:00,48.97,49.0,48.96,48.98,49300.0,35.7247,35.7466,35.7174,35.732,49300.0
2014-08-05 11:30:00,48.97,49.0,48.97,48.98,34800.0,35.7247,35.7466,35.7247,35.732,34800.0
2014-08-05 11:35:00,48.98,49.0,48.85,48.88,54000.0,35.732,35.7466,35.6372,35.659,54000.0
2014-08-05 11:40:00,48.88,48.88,48.8,48.82,48200.0,35.659,35.659,35.6007,35.6153,48200.0
2014-08-05 11:45:00,48.83,48.85,48.75,48.78,44500.0,35.6226,35.6372,35.5642,35.5861,44500.0
2014-08-05 11:50:00,48.78,48.82,48.73,48.74,37000.0,35.5861,35.6153,35.5496,35.5569,37000.0
2014-08-05 11:55:00,48.74,48.79,48.67,48.69,24800.0,35.5569,35.5934,35.5058,35.5204,24800.0
2014-08-05 12:00:00,48.69,48.79,48.68,48.75,37500.0,35.5204,35.5934,35.5131,35.5642,37500.0
2014-08-05 12:05:00,48.76,48.77,48.68,48.76,34200.0,35.5715,35.5788,35.5131,35.5715,34200.0
2014-08-05 12:10:00,48.76,48.8,48.76,48.77,37600.0,35.5715,35.6007,35.5715,35.5788,37600.0
2014-08-05 12:15:00,48.77,48.78,48.73,48.77,23400.0,35.5788,35.5861,35.5496,35.5788,23400.0
2014-08-05 12:20:00,48.77,48.78,48.64,48.64,34400.0,35.5788,35.5861,35.484,35.484,34400.0
2014-08-05 12:25:00,48.65,48.73,48.64,48.72,35300.0,35.4913,35.5496,35.484,35.5423,35300.0
2014-08-05 12:30:00,48.72,48.72,48.67,48.68,28000.0,35.5423,35.5423,35.5058,35.5131,28000.0
2014-08-05 12:35:00,48.68,48.7,48.5,48.62,85100.0,35.5131,35.5277,35.3818,35.4694,85100.0
2014-08-05 12:40:00,48.62,48.63,48.58,48.62,25300.0,35.4694,35.4767,35.4402,35.4694,25300.0
2014-08-05 12:45:00,48.62,48.77,48.62,48.67,35100.0,35.4694,35.5788,35.4694,35.5058,35100.0
2014-08-05 12:50:00,48.66,48.71,48.66,48.68,20800.0,35.4985,35.535,35.4985,35.5131,20800.0
2014-08-05 12:55:00,48.69,48.74,48.68,48.73,15300.0,35.5204,35.5569,35.5131,35.5496,15300.0
2014-08-05 13:00:00,48.73,48.76,48.7,48.76,30200.0,35.5496,35.5715,35.5277,35.5715,30200.0
2014-08-05 13:05:00,48.77,48.79,48.75,48.77,15000.0,35.5788,35.5934,35.5642,35.5788,15000.0
2014-08-05 13:10:00,48.76,48.81,48.76,48.81,40200.0,35.5715,35.608,35.5715,35.608,40200.0
2014-08-05 13:15:00,48.82,48.85,48.79,48.82,24500.0,35.6153,35.6372,35.5934,35.6153,24500.0
2014-08-05 13:20:00,48.82,48.85,48.77,48.78,20400.0,35.6153,35.6372,35.5788,35.5861,20400.0
2014-08-05 13:25:00,48.79,48.81,48.73,48.79,50800.0,35.5934,35.608,35.5496,35.5934,50800.0
2014-08-05 13:30:00,48.79,48.83,48.75,48.75,33700.0,35.5934,35.6226,35.5642,35.5642,33700.0
2014-08-05 13:35:00,48.75,48.77,48.56,48.56,36800.0,35.5642,35.5788,35.4256,35.4256,36800.0
2014-08-05 13:40:00,48.57,48.62,48.35,48.43,65800.0,35.4329,35.4694,35.2724,35.3308,65800.0
2014-08-05 13:45:00,48.44,48.64,48.43,48.54,52200.0,35.3381,35.484,35.3308,35.411,52200.0
2014-08-05 13:50:00,48.53,48.55,48.5,48.55,31300.0,35.4037,35.4183,35.3818,35.4183,31300.0
2014-08-05 13:55:00,48.54,48.57,48.48,48.48,35000.0,35.411,35.4329,35.3672,35.3672,35000.0
2014-08-05 14:00:00,48.48,48.5,48.43,48.46,34600.0,35.3672,35.3818,35.3308,35.3526,34600.0
2014-08-05 14:05:00,48.47,48.47,48.32,48.35,68500.0,35.3599,35.3599,35.2505,35.2724,68500.0
2014-08-05 14:10:00,48.36,48.44,48.36,48.42,47000.0,35.2797,35.3381,35.2797,35.3235,47000.0
2014-08-05 14:15:00,48.43,48.44,48.33,48.38,33100.0,35.3308,35.3381,35.2578,35.2943,33100.0
2014-08-05 14:20:00,48.38,48.44,48.38,48.4,46100.0,35.2943,35.3381,35.2943,35.3089,46100.0
2014-08-05 14:25:00,48.4,48.44,48.36,48.44,31900.0,35.3089,35.3381,35.2797,35.3381,31900.0
2014-08-05 14:30:00,48.43,48.5,48.43,48.49,42800.0,35.3308,35.3818,35.3308,35.3745,42800.0
2014-08-05 14:35:00,48.5,48.51,48.45,48.45,22300.0,35.3818,35.3891,35.3453,35.3453,22300.0
2014-08-05 14:40:00,48.45,48.47,48.4,48.41,35300.0,35.3453,35.3599,35.3089,35.3162,35300.0
2014-08-05 14:45:00,48.41,48.44,48.41,48.44,40100.0,35.3162,35.3381,35.3162,35.3381,40100.0
2014-08-05 14:50:00,48.44,48.47,48.42,48.45,33300.0,35.3381,35.3599,35.3235,35.3453,33300.0
2014-08-05 14:55:00,48.45,48.47,48.38,48.45,36800.0,35.3453,35.3599,35.2943,35.3453,36800.0
2014-08-05 15:00:00,48.45,48.5,48.43,48.43,64500.0,35.3453,35.3818,35.3308,35.3308,64500.0
2014-08-05 15:05:00,48.43,48.5,48.41,48.45,60500.0,35.3308,35.3818,35.3162,35.3453,60500.0
2014-08-05 15:10:00,48.45,48.49,48.41,48.46,48400.0,35.3453,35.3745,35.3162,35.3526,48400.0
2014-08-05 15:15:00,48.46,48.52,48.45,48.5,44300.0,35.3526,35.3964,35.3453,35.3818,44300.0
2014-08-05 15:20:00,48.5,48.56,48.46,48.52,83200.0,35.3818,35.4256,35.3526,35.3964,83200.0
2014-08-05 15:25:00,48.52,48.59,48.51,48.56,90300.0,35.3964,35.4475,35.3891,35.4256,90300.0
2014-08-05 15:30:00,48.56,48.61,48.56,48.59,63300.0,35.4256,35.4621,35.4256,35.4475,63300.0
2014-08-05 15:35:00,48.6,48.65,48.57,48.57,64800.0,35.4548,35.4913,35.4329,35.4329,64800.0
2014-08-05 15:40:00,48.56,48.57,48.49,48.49,64000.0,35.4256,35.4329,35.3745,35.3745,64000.0
2014-08-05 15:45:00,48.48,48.54,48.47,48.48,152300.0,35.3672,35.411,35.3599,35.3672,152300.0
2014-08-05 15:50:00,48.48,48.55,48.47,48.52,156400.0,35.3672,35.4183,35.3599,35.3964,156400.0
2014-08-05 15:55:00,48.52,48.6,48.52,48.55,257900.0,35.3964,35.4548,35.3964,35.4183,257900.0
2014-08-06 09:30:00,48.21,49.15,48.21,48.94,327100.0,35.1703,35.856,35.1703,35.7028,327100.0
2014-08-06 09:35:00,48.91,48.94,48.7,48.75,64700.0,35.6809,35.7028,35.5277,35.5642,64700.0
2014-08-06 09:40:00,48.73,48.87,48.71,48.86,110400.0,35.5496,35.6517,35.535,35.6444,110400.0
2014-08-06 09:45:00,48.85,48.91,48.77,48.86,48900.0,35.6372,35.6809,35.5788,35.6444,48900.0
2014-08-06 09:50:00,48.89,48.89,48.77,48.8,40900.0,35.6663,35.6663,35.5788,35.6007,40900.0
2014-08-06 09:55:00,48.81,48.93,48.8,48.92,47000.0,35.608,35.6955,35.6007,35.6882,47000.0
2014-08-06 10:00:00,48.94,48.96,48.84,48.88,37900.0,35.7028,35.7174,35.6299,35.659,37900.0
2014-08-06 10:05:00,48.87,48.91,48.76,48.76,50000.0,35.6517,35.6809,35.5715,35.5715,50000.0
2014-08-06 10:10:00,48.75,48.93,48.73,48.9,102300.0,35.5642,35.6955,35.5496,35.6736,102300.0
2014-08-06 10:15:00,48.9,48.94,48.83,48.92,54800.0,35.6736,35.7028,35.6226,35.6882,54800.0
2014-08-06 10:20:00,48.92,48.92,48.86,48.91,46300.0,35.6882,35.6882,35.6444,35.6809,46300.0
2014-08-06 10:25:00,48.91,48.97,48.91,48.95,50500.0,35.6809,35.7247,35.6809,35.7101,50500.0
2014-08-06 10:30:00,48.94,48.97,48.84,48.87,51200.0,35.7028,35.7247,35.6299,35.6517,51200.0
2014-08-06 10:35:00,48.88,48.9,48.8,48.89,34200.0,35.659,35.6736,35.6007,35.6663,34200.0
2014-08-06 10:40:00,48.89,48.89,48.77,48.82,82100.0,35.6663,35.6663,35.5788,35.6153,82100.0
2014-08-06 10:45:00,48.82,48.84,48.78,48.82,45300.0,35.6153,35.6299,35.5861,35.6153,45300.0
2014-08-06 10:50:00,48.81,48.82,48.76,48.81,36500.0,35.608,35.6153,35.5715,35.608,36500.0
2014-08-06 10:55:00,48.82,48.87,48.78,48.8,74700.0,35.6153,35.6517,35.5861,35.6007,74700.0
2014-08-06 11:00:00,48.8,48.81,48.75,48.79,43700.0,35.6007,35.608,35.5642,35.5934,43700.0
2014-08-06 11:05:00,48.79,48.84,48.77,48.84,28900.0,35.5934,35.6299,35.5788,35.6299,28900.0
2014-08-06 11:10:00,48.84,48.84,48.72,48.75,47400.0,35.6299,35.6299,35.5423,35.5642,47400.0
2014-08-06 11:15:00,48.75,48.76,48.68,48.71,27600.0,35.5642,35.5715,35.5131,35.535,27600.0
2014-08-06 11:20:00,48.7,48.71,48.65,48.71,31800.0,35.5277,35.535,35.4913,35.535,31800.0
2014-08-06 11:25:00,48.7,48.72,48.59,48.63,31100.0,35.5277,35.5423,35.4475,35.4767,31100.0
2014-08-06 11:30:00,48.63,48.64,48.59,48.64,39000.0,35.4767,35.484,35.4475,35.484,39000.0
2014-08-06 11:35:00,48.64,48.69,48.61,48.68,24500.0,35.484,35.5204,35.4621,35.5131,24500.0
2014-08-06 11:40:00,48.67,48.74,48.67,48.74,26300.0,35.5058,35.5569,35.5058,35.5569,26300.0
2014-08-06 11:45:00,48.75,48.77,48.71,48.73,24500.0,35.5642,35.5788,35.535,35.5496,24500.0
2014-08-06 11:50:00,48.73,48.76,48.71,48.76,24800.0,35.5496,35.5715,35.535,35.5715,24800.0
2014-08-06 11:55:00,48.75,48.8,48.72,48.76,27100.0,35.5642,35.6007,35.5423,35.5715,27100.0
2014-08-06 12:00:00,48.77,48.81,48.75,48.76,18800.0,35.5788,35.608,35.5642,35.5715,18800.0
2014-08-06 12:05:00,48.78,48.78,48.73,48.73,12100.0,35.5861,35.5861,35.5496,35.5496,12100.0
2014-08-06 12:10:00,48.73,48.85,48.73,48.8,27500.0,35.5496,35.6372,35.5496,35.6007,27500.0
2014-08-06 12:15:00,48.8,48.8,48.73,48.75,21100.0,35.6007,35.6007,35.5496,35.5642,21100.0
2014-08-06 12:20:00,48.74,48.85,48.74,48.84,21500.0,35.5569,35.6372,35.5569,35.6299,21500.0
2014-08-06 12:25:00,48.85,48.86,48.8,48.82,20500.0,35.6372,35.6444,35.6007,35.6153,20500.0
2014-08-06 12:30:00,48.81,48.9,48.81,48.86,22400.0,35.608,35.6736,35.608,35.6444,22400.0
2014-08-06 12:35:00,48.86,48.86,48.72,48.77,85600.0,35.6444,35.6444,35.5423,35.5788,85600.0
2014-08-06 12:40:00,48.76,48.76,48.69,48.71,21400.0,35.5715,35.5715,35.5204,35.535,21400.0
2014-08-06 12:45:00,48.71,48.73,48.66,48.66,16100.0,35.535,35.5496,35.4985,35.4985,16100.0
2014-08-06 12:50:00,48.66,48.68,48.65,48.66,21600.0,35.4985,35.5131,35.4913,35.4985,21600.0
2014-08-06 12:55:00,48.67,48.73,48.66,48.69,15800.0,35.5058,35.5496,35.4985,35.5204,15800.0
2014-08-06 13:00:00,48.69,48.69,48.62,48.62,18900.0,35.5204,35.5204,35.4694,35.4694,18900.0
2014-08-06 13:05:00,48.62,48.66,48.62,48.65,13900.0,35.4694,35.4985,35.4694,35.4913,13900.0
2014-08-06 13:10:00,48.66,48.73,48.64,48.73,19800.0,35.4985,35.5496,35.484,35.5496,19800.0
2014-08-06 13:15:00,48.73,48.75,48.71,48.74,12000.0,35.5496,35.5642,35.535,35.5569,12000.0
2014-08-06 13:20:00,48.73,48.74,48.68,48.73,27900.0,35.5496,35.5569,35.5131,35.5496,27900.0
2014-08-06 13:25:00,48.72,48.75,48.71,48.73,43800.0,35.5423,35.5642,35.535,35.5496,43800.0
2014-08-06 13:30:00,48.72,48.74,48.7,48.73,36100.0,35.5423,35.5569,35.5277,35.5496,36100.0
2014-08-06 13:35:00,48.73,48.76,48.72,48.73,15200.0,35.5496,35.5715,35.5423,35.5496,15200.0
2014-08-06 13:40:00,48.73,48.74,48.71,48.71,20100.0,35.5496,35.5569,35.535,35.535,20100.0
2014-08-06 13:45:00,48.72,48.72,48.67,48.67,24000.0,35.5423,35.5423,35.5058,35.5058,24000.0
2014-08-06 13:50:00,48.68,48.68,48.61,48.67,84800.0,35.5131,35.5131,35.4621,35.5058,84800.0
2014-08-06 13:55:00,48.67,48.72,48.67,48.67,33100.0,35.5058,35.5423,35.5058,35.5058,33100.0
2014-08-06 14:00:00,48.68,48.68,48.59,48.67,49100.0,35.5131,35.5131,35.4475,35.5058,49100.0
2014-08-06 14:05:00,48.66,48.71,48.65,48.68,41800.0,35.4985,35.535,35.4913,35.5131,41800.0
2014-08-06 14:10:00,48.67,48.73,48.67,48.73,38800.0,35.5058,35.5496,35.5058,35.5496,38800.0
2014-08-06 14:15:00,48.73,48.75,48.71,48.73,37500.0,35.5496,35.5642,35.535,35.5496,37500.0
2014-08-06 14:20:00,48.73,48.74,48.65,48.66,32200.0,35.5496,35.5569,35.4913,35.4985,32200.0
2014-08-06 14:25:00,48.66,48.7,48.66,48.7,18800.0,35.4985,35.5277,35.4985,35.5277,18800.0
2014-08-06 14:30:00,48.69,48.7,48.64,48.64,36600.0,35.5204,35.5277,35.484,35.484,36600.0
2014-08-06 14:35:00,48.64,48.67,48.6,48.67,57500.0,35.484,35.5058,35.4548,35.5058,57500.0
2014-08-06 14:40:00,48.66,48.75,48.65,48.74,32700.0,35.4985,35.5642,35.4913,35.5569,32700.0
2014-08-06 14:45:00,48.74,48.74,48.67,48.69,23700.0,35.5569,35.5569,35.5058,35.5204,23700.0
2014-08-06 14:50:00,48.69,48.76,48.69,48.76,43100.0,35.5204,35.5715,35.5204,35.5715,43100.0
2014-08-06 14:55:00,48.76,48.77,48.76,48.77,22400.0,35.5715,35.5788,35.5715,35.5788,22400.0
2014-08-06 15:00:00,48.77,48.83,48.76,48.82,90700.0,35.5788,35.6226,35.5715,35.6153,90700.0
2014-08-06 15:05:00,48.83,48.85,48.78,48.8,72600.0,35.6226,35.6372,35.5861,35.6007,72600.0
2014-08-06 15:10:00,48.81,48.81,48.75,48.76,49500.0,35.608,35.608,35.5642,35.5715,49500.0
2014-08-06 15:15:00,48.77,48.8,48.77,48.78,38400.0,35.5788,35.6007,35.5788,35.5861,38400.0
2014-08-06 15:20:00,48.77,48.78,48.73,48.73,29800.0,35.5788,35.5861,35.5496,35.5496,29800.0
2014-08-06 15:25:00,48.73,48.75,48.7,48.72,44900.0,35.5496,35.5642,35.5277,35.5423,44900.0
2014-08-06 15:30:00,48.71,48.72,48.68,48.71,55600.0,35.535,35.5423,35.5131,35.535,55600.0
2014-08-06 15:35:00,48.71,48.74,48.68,48.7,87500.0,35.535,35.5569,35.5131,35.5277,87500.0
2014-08-06 15:40:00,48.7,48.72,48.64,48.65,167000.0,35.5277,35.5423,35.484,35.4913,167000.0
2014-08-06 15:45:00,48.65,48.68,48.63,48.63,135600.0,35.4913,35.5131,35.4767,35.4767,135600.0
2014-08-06 15:50:00,48.64,48.67,48.61,48.62,216300.0,35.484,35.5058,35.4621,35.4694,216300.0
2014-08-06 15:55:00,48.63,48.68,48.62,48.64,221400.0,35.4767,35.5131,35.4694,35.484,221400.0
2014-08-07 09:30:00,48.77,48.83,48.66,48.76,83700.0,35.5788,35.6226,35.4985,35.5715,83700.0
2014-08-07 09:35:00,48.76,48.8,48.64,48.76,50400.0,35.5715,35.6007,35.484,35.5715,50400.0
2014-08-07 09:40:00,48.79,48.86,48.75,48.79,26000.0,35.5934,35.6444,35.5642,35.5934,26000.0
2014-08-07 09:45:00,48.79,48.83,48.72,48.74,31700.0,35.5934,35.6226,35.5423,35.5569,31700.0
2014-08-07 09:50:00,48.75,48.85,48.75,48.81,66300.0,35.5642,35.6372,35.5642,35.608,66300.0
2014-08-07 09:55:00,48.81,48.89,48.79,48.88,45500.0,35.608,35.6663,35.5934,35.659,45500.0
2014-08-07 10:00:00,48.88,48.95,48.83,48.83,25800.0,35.659,35.7101,35.6226,35.6226,25800.0
2014-08-07 10:05:00,48.82,48.91,48.82,48.91,31400.0,35.6153,35.6809,35.6153,35.6809,31400.0
2014-08-07 10:10:00,48.9,48.9,48.82,48.84,34600.0,35.6736,35.6736,35.6153,35.6299,34600.0
2014-08-07 10:15:00,48.83,48.87,48.82,48.86,19600.0,35.6226,35.6517,35.6153,35.6444,19600.0
2014-08-07 10:20:00,48.87,48.89,48.85,48.86,29900.0,35.6517,35.6663,35.6372,35.6444,29900.0
2014-08-07 10:25:00,48.85,48.88,48.82,48.82,17800.0,35.6372,35.659,35.6153,35.6153,17800.0
2014-08-07 10:30:00,48.83,48.88,48.8,48.87,17500.0,35.6226,35.659,35.6007,35.6517,17500.0
2014-08-07 10:35:00,48.87,48.89,48.84,48.85,25300.0,35.6517,35.6663,35.6299,35.6372,25300.0
2014-08-07 10:40:00,48.85,48.85,48.73,48.73,24800.0,35.6372,35.6372,35.5496,35.5496,24800.0
2014-08-07 10:45:00,48.72,48.76,48.67,48.68,24400.0,35.5423,35.5715,35.5058,35.5131,24400.0
2014-08-07 10:50:00,48.67,48.69,48.57,48.64,16200.0,35.5058,35.5204,35.4329,35.484,16200.0
2014-08-07 10:55:00,48.63,48.72,48.63,48.68,16700.0,35.4767,35.5423,35.4767,35.5131,16700.0
2014-08-07 11:00:00,48.67,48.67,48.61,48.61,16200.0,35.5058,35.5058,35.4621,35.4621,16200.0
2014-08-07 11:05:00,48.61,48.63,48.56,48.62,16200.0,35.4621,35.4767,35.4256,35.4694,16200.0
2014-08-07 11:10:00,48.62,48.62,48.52,48.52,18400.0,35.4694,35.4694,35.3964,35.3964,18400.0
2014-08-07 11:15:00,48.53,48.59,48.52,48.59,21700.0,35.4037,35.4475,35.3964,35.4475,21700.0
2014-08-07 11:20:00,48.58,48.64,48.58,48.63,15900.0,35.4402,35.484,35.4402,35.4767,15900.0
2014-08-07 11:25:00,48.63,48.65,48.59,48.62,14600.0,35.4767,35.4913,35.4475,35.4694,14600.0
2014-08-07 11:30:00,48.62,48.71,48.61,48.67,23700.0,35.4694,35.535,35.4621,35.5058,23700.0
2014-08-07 11:35:00,48.66,48.7,48.65,48.65,10500.0,35.4985,35.5277,35.4913,35.4913,10500.0
2014-08-07 11:40:00,48.65,48.65,48.6,48.62,16400.0,35.4913,35.4913,35.4548,35.4694,16400.0
2014-08-07 11:45:00,48.61,48.62,48.52,48.55,18100.0,35.4621,35.4694,35.3964,35.4183,18100.0
2014-08-07 11:50:00,48.56,48.59,48.49,48.49,42400.0,35.4256,35.4475,35.3745,35.3745,42400.0
2014-08-07 11:55:00,48.5,48.55,48.48,48.55,20200.0,35.3818,35.4183,35.3672,35.4183,20200.0
2014-08-07 12:00:00,48.54,48.58,48.53,48.58,10300.0,35.411,35.4402,35.4037,35.4402,10300.0
2014-08-07 12:05:00,48.58,48.64,48.57,48.64,13700.0,35.4402,35.484,35.4329,35.484,13700.0
2014-08-07 12:10:00,48.63,48.63,48.51,48.52,18900.0,35.4767,35.4767,35.3891,35.3964,18900.0
2014-08-07 12:15:00,48.52,48.53,48.47,48.49,14900.0,35.3964,35.4037,35.3599,35.3745,14900.0
2014-08-07 12:20:00,48.49,48.54,48.46,48.52,10300.0,35.3745,35.411,35.3526,35.3964,10300.0
2014-08-07 12:25:00,48.53,48.58,48.53,48.54,12300.0,35.4037,35.4402,35.4037,35.411,12300.0
2014-08-07 12:30:00,48.53,48.53,48.48,48.52,6500.0,35.4037,35.4037,35.3672,35.3964,6500.0
2014-08-07 12:35:00,48.51,48.52,48.43,48.51,13300.0,35.3891,35.3964,35.3308,35.3891,13300.0
2014-08-07 12:40:00,48.51,48.54,48.49,48.52,9200.0,35.3891,35.411,35.3745,35.3964,9200.0
2014-08-07 12:45:00,48.53,48.58,48.52,48.57,13400.0,35.4037,35.4402,35.3964,35.4329,13400.0
2014-08-07 12:50:00,48.57,48.59,48.54,48.59,9700.0,35.4329,35.4475,35.411,35.4475,9700.0
2014-08-07 12:55:00,48.58,48.59,48.56,48.56,10900.0,35.4402,35.4475,35.4256,35.4256,10900.0
2014-08-07 13:00:00,48.56,48.61,48.55,48.61,6500.0,35.4256,35.4621,35.4183,35.4621,6500.0
2014-08-07 13:05:00,48.61,48.66,48.61,48.66,15100.0,35.4621,35.4985,35.4621,35.4985,15100.0
2014-08-07 13:10:00,48.67,48.71,48.66,48.71,22500.0,35.5058,35.535,35.4985,35.535,22500.0
2014-08-07 13:15:00,48.71,48.77,48.71,48.77,22000.0,35.535,35.5788,35.535,35.5788,22000.0
2014-08-07 13:20:00,48.77,48.77,48.72,48.75,14500.0,35.5788,35.5788,35.5423,35.5642,14500.0
2014-08-07 13:25:00,48.75,48.8,48.75,48.77,34700.0,35.5642,35.6007,35.5642,35.5788,34700.0
2014-08-07 13:30:00,48.78,48.8,48.78,48.79,10600.0,35.5861,35.6007,35.5861,35.5934,10600.0
2014-08-07 13:35:00,48.77,48.8,48.76,48.77,68900.0,35.5788,35.6007,35.5715,35.5788,68900.0
2014-08-07 13:40:00,48.77,48.81,48.77,48.78,19300.0,35.5788,35.608,35.5788,35.5861,19300.0
2014-08-07 13:45:00,48.78,48.79,48.76,48.76,6300.0,35.5861,35.5934,35.5715,35.5715,6300.0
2014-08-07 13:50:00,48.77,48.79,48.74,48.75,13400.0,35.5788,35.5934,35.5569,35.5642,13400.0
2014-08-07 13:55:00,48.74,48.77,48.72,48.72,13500.0,35.5569,35.5788,35.5423,35.5423,13500.0
2014-08-07 14:00:00,48.72,48.72,48.65,48.68,11800.0,35.5423,35.5423,35.4913,35.5131,11800.0
2014-08-07 14:05:00,48.68,48.71,48.68,48.7,23100.0,35.5131,35.535,35.5131,35.5277,23100.0
2014-08-07 14:10:00,48.7,48.7,48.68,48.68,6300.0,35.5277,35.5277,35.5131,35.5131,6300.0
2014-08-07 14:15:00,48.69,48.71,48.63,48.64,14700.0,35.5204,35.535,35.4767,35.484,14700.0
2014-08-07 14:20:00,48.63,48.67,48.62,48.65,8600.0,35.4767,35.5058,35.4694,35.4913,8600.0
2014-08-07 14:25:00,48.64,48.64,48.62,48.62,6200.0,35.484,35.484,35.4694,35.4694,6200.0
2014-08-07 14:30:00,48.62,48.66,48.61,48.63,20200.0,35.4694,35.4985,35.4621,35.4767,20200.0
2014-08-07 14:35:00,48.63,48.66,48.63,48.63,17300.0,35.4767,35.4985,35.4767,35.4767,17300.0
2014-08-07 14:40:00,48.63,48.67,48.62,48.62,14700.0,35.4767,35.5058,35.4694,35.4694,14700.0
2014-08-07 14:45:00,48.62,48.64,48.58,48.58,18100.0,35.4694,35.484,35.4402,35.4402,18100.0
2014-08-07 14:50:00,48.59,48.65,48.59,48.61,12400.0,35.4475,35.4913,35.4475,35.4621,12400.0
2014-08-07 14:55:00,48.61,48.61,48.53,48.54,15400.0,35.4621,35.4621,35.4037,35.411,15400.0
2014-08-07 15:00:00,48.54,48.59,48.54,48.58,22200.0,35.411,35.4475,35.411,35.4402,22200.0
2014-08-07 15:05:00,48.58,48.6,48.52,48.53,33900.0,35.4402,35.4548,35.3964,35.4037,33900.0
2014-08-07 15:10:00,48.53,48.57,48.52,48.52,25100.0,35.4037,35.4329,35.3964,35.3964,25100.0
2014-08-07 15:15:00,48.53,48.53,48.48,48.53,18900.0,35.4037,35.4037,35.3672,35.4037,18900.0
2014-08-07 15:20:00,48.53,48.54,48.45,48.47,32500.0,35.4037,35.411,35.3453,35.3599,32500.0
2014-08-07 15:25:00,48.48,48.5,48.46,48.49,25500.0,35.3672,35.3818,35.3526,35.3745,25500.0
2014-08-07 15:30:00,48.49,48.51,48.45,48.47,32300.0,35.3745,35.3891,35.3453,35.3599,32300.0
2014-08-07 15:35:00,48.48,48.52,48.46,48.52,44900.0,35.3672,35.3964,35.3526,35.3964,44900.0
2014-08-07 15:40:00,48.51,48.54,48.48,48.5,38100.0,35.3891,35.411,35.3672,35.3818,38100.0
2014-08-07 15:45:00,48.51,48.53,48.48,48.51,56000.0,35.3891,35.4037,35.3672,35.3891,56000.0
2014-08-07 15:50:00,48.51,48.55,48.51,48.54,89800.0,35.3891,35.4183,35.3891,35.411,89800.0
2014-08-07 15:55:00,48.54,48.57,48.52,48.52,86700.0,35.411,35.4329,35.3964,35.3964,86700.0
2014-08-08 09:30:00,48.7,48.7,48.51,48.51,42200.0,35.5277,35.5277,35.3891,35.3891,42200.0
2014-08-08 09:35:00,48.55,48.58,48.49,48.51,19700.0,35.4183,35.4402,35.3745,35.3891,19700.0
2014-08-08 09:40:00,48.5,48.5,48.39,48.46,32400.0,35.3818,35.3818,35.3016,35.3526,32400.0
2014-08-08 09:45:00,48.48,48.54,48.44,48.51,16700.0,35.3672,35.411,35.3381,35.3891,16700.0
2014-08-08 09:50:00,48.51,48.59,48.5,48.52,24400.0,35.3891,35.4475,35.3818,35.3964,24400.0
2014-08-08 09:55:00,48.54,48.58,48.47,48.49,40500.0,35.411,35.4402,35.3599,35.3745,40500.0
2014-08-08 10:00:00,48.48,48.53,48.43,48.51,18700.0,35.3672,35.4037,35.3308,35.3891,18700.0
2014-08-08 10:05:00,48.52,48.58,48.49,48.51,29100.0,35.3964,35.4402,35.3745,35.3891,29100.0
2014-08-08 10:10:00,48.52,48.54,48.48,48.48,26000.0,35.3964,35.411,35.3672,35.3672,26000.0
2014-08-08 10:15:00,48.47,48.57,48.47,48.54,33900.0,35.3599,35.4329,35.3599,35.411,33900.0
2014-08-08 10:20:00,48.55,48.58,48.52,48.58,18900.0,35.4183,35.4402,35.3964,35.4402,18900.0
2014-08-08 10:25:00,48.59,48.6,48.48,48.56,36800.0,35.4475,35.4548,35.3672,35.4256,36800.0
2014-08-08 10:30:00,48.55,48.58,48.5,48.53,32900.0,35.4183,35.4402,35.3818,35.4037,32900.0
2014-08-08 10:35:00,48.54,48.59,48.53,48.57,31100.0,35.411,35.4475,35.4037,35.4329,31100.0
2014-08-08 10:40:00,48.57,48.63,48.54,48.62,117800.0,35.4329,35.4767,35.411,35.4694,117800.0
2014-08-08 10:45:00,48.63,48.76,48.63,48.72,50700.0,35.4767,35.5715,35.4767,35.5423,50700.0
2014-08-08 10:50:00,48.73,48.8,48.73,48.75,16400.0,35.5496,35.6007,35.5496,35.5642,16400.0
2014-08-08 10:55:00,48.74,48.76,48.69,48.73,12600.0,35.5569,35.5715,35.5204,35.5496,12600.0
2014-08-08 11:00:00,48.73,48.75,48.69,48.75,18600.0,35.5496,35.5642,35.5204,35.5642,18600.0
2014-08-08 11:05:00,48.75,48.8,48.68,48.69,70500.0,35.5642,35.6007,35.5131,35.5204,70500.0
2014-08-08 11:10:00,48.7,48.75,48.68,48.69,30300.0,35.5277,35.5642,35.5131,35.5204,30300.0
2014-08-08 11:15:00,48.68,48.7,48.64,48.67,16200.0,35.5131,35.5277,35.484,35.5058,16200.0
2014-08-08 11:20:00,48.67,48.69,48.65,48.68,13700.0,35.5058,35.5204,35.4913,35.5131,13700.0
2014-08-08 11:25:00,48.68,48.71,48.64,48.67,30600.0,35.5131,35.535,35.484,35.5058,30600.0
2014-08-08 11:30:00,48.67,48.71,48.65,48.69,15500.0,35.5058,35.535,35.4913,35.5204,15500.0
2014-08-08 11:35:00,48.69,48.69,48.65,48.65,15100.0,35.5204,35.5204,35.4913,35.4913,15100.0
2014-08-08 11:40:00,48.65,48.65,48.57,48.59,39700.0,35.4913,35.4913,35.4329,35.4475,39700.0
2014-08-08 11:45:00,48.59,48.62,48.59,48.62,18100.0,35.4475,35.4694,35.4475,35.4694,18100.0
2014-08-08 11:50:00,48.61,48.62,48.56,48.56,11600.0,35.4621,35.4694,35.4256,35.4256,11600.0
2014-08-08 11:55:00,48.56,48.6,48.55,48.58,10500.0,35.4256,35.4548,35.4183,35.4402,10500.0
2014-08-08 12:00:00,48.58,48.6,48.57,48.58,5800.0,35.4402,35.4548,35.4329,35.4402,5800.0
2014-08-08 12:05:00,48.59,48.61,48.56,48.58,19600.0,35.4475,35.4621,35.4256,35.4402,19600.0
2014-08-08 12:10:00,48.58,48.61,48.56,48.58,20300.0,35.4402,35.4621,35.4256,35.4402,20300.0
2014-08-08 12:15:00,48.57,48.61,48.57,48.59,9900.0,35.4329,35.4621,35.4329,35.4475,9900.0
2014-08-08 12:20:00,48.59,48.6,48.57,48.57,10100.0,35.4475,35.4548,35.4329,35.4329,10100.0
2014-08-08 12:25:00,48.58,48.6,48.55,48.6,7300.0,35.4402,35.4548,35.4183,35.4548,7300.0
2014-08-08 12:30:00,48.6,48.6,48.47,48.47,38200.0,35.4548,35.4548,35.3599,35.3599,38200.0
2014-08-08 12:35:00,48.47,48.51,48.47,48.5,82700.0,35.3599,35.3891,35.3599,35.3818,82700.0
2014-08-08 12:40:00,48.5,48.53,48.49,48.53,9700.0,35.3818,35.4037,35.3745,35.4037,9700.0
2014-08-08 12:45:00,48.53,48.55,48.53,48.54,8000.0,35.4037,35.4183,35.4037,35.411,8000.0
2014-08-08 12:50:00,48.54,48.59,48.54,48.58,68300.0,35.411,35.4475,35.411,35.4402,68300.0
2014-08-08 12:55:00,48.58,48.63,48.58,48.61,25600.0,35.4402,35.4767,35.4402,35.4621,25600.0
2014-08-08 13:00:00,48.6,48.64,48.59,48.64,9100.0,35.4548,35.484,35.4475,35.484,9100.0
2014-08-08 13:05:00,48.65,48.66,48.63,48.65,13800.0,35.4913,35.4985,35.4767,35.4913,13800.0
2014-08-08 13:10:00,48.65,48.71,48.65,48.69,13900.0,35.4913,35.535,35.4913,35.5204,13900.0
2014-08-08 13:15:00,48.69,48.78,48.69,48.78,13400.0,35.5204,35.5861,35.5204,35.5861,13400.0
2014-08-08 13:20:00,48.79,48.84,48.79,48.83,9800.0,35.5934,35.6299,35.5934,35.6226,9800.0
2014-08-08 13:25:00,48.83,48.86,48.75,48.81,41800.0,35.6226,35.6444,35.5642,35.608,41800.0
2014-08-08 13:30:00,48.81,48.83,48.77,48.81,9000.0,35.608,35.6226,35.5788,35.608,9000.0
2014-08-08 13:35:00,48.82,48.83,48.8,48.83,18500.0,35.6153,35.6226,35.6007,35.6226,18500.0
2014-08-08 13:40:00,48.84,48.87,48.83,48.85,11400.0,35.6299,35.6517,35.6226,35.6372,11400.0
2014-08-08 13:45:00,48.85,48.87,48.81,48.81,24000.0,35.6372,35.6517,35.608,35.608,24000.0
2014-08-08 13:50:00,48.82,48.83,48.79,48.79,17300.0,35.6153,35.6226,35.5934,35.5934,17300.0
2014-08-08 13:55:00,48.8,48.84,48.79,48.84,5300.0,35.6007,35.6299,35.5934,35.6299,5300.0
2014-08-08 14:00:00,48.84,48.86,48.81,48.83,33400.0,35.6299,35.6444,35.608,35.6226,33400.0
2014-08-08 14:05:00,48.83,48.87,48.83,48.87,23000.0,35.6226,35.6517,35.6226,35.6517,23000.0
2014-08-08 14:10:00,48.87,48.88,48.84,48.88,8300.0,35.6517,35.659,35.6299,35.659,8300.0
2014-08-08 14:15:00,48.88,48.89,48.86,48.88,15300.0,35.659,35.6663,35.6444,35.659,15300.0
2014-08-08 14:20:00,48.88,48.89,48.86,48.87,13300.0,35.659,35.6663,35.6444,35.6517,13300.0
2014-08-08 14:25:00,48.87,48.89,48.87,48.88,28600.0,35.6517,35.6663,35.6517,35.659,28600.0
2014-08-08 14:30:00,48.88,48.89,48.86,48.86,26700.0,35.659,35.6663,35.6444,35.6444,26700.0
2014-08-08 14:35:00,48.86,48.88,48.86,48.87,9600.0,35.6444,35.659,35.6444,35.6517,9600.0
2014-08-08 14:40:00,48.87,48.9,48.85,48.86,15500.0,35.6517,35.6736,35.6372,35.6444,15500.0
2014-08-08 14:45:00,48.87,48.9,48.85,48.89,13500.0,35.6517,35.6736,35.6372,35.6663,13500.0
2014-08-08 14:50:00,48.9,48.91,48.89,48.91,5700.0,35.6736,35.6809,35.6663,35.6809,5700.0
2014-08-08 14:55:00,48.91,48.91,48.88,48.91,20000.0,35.6809,35.6809,35.659,35.6809,20000.0
2014-08-08 15:00:00,48.9,48.94,48.88,48.92,16000.0,35.6736,35.7028,35.659,35.6882,16000.0
2014-08-08 15:05:00,48.93,48.95,48.93,48.95,16100.0,35.6955,35.7101,35.6955,35.7101,16100.0
2014-08-08 15:10:00,48.95,48.98,48.93,48.97,21600.0,35.7101,35.732,35.6955,35.7247,21600.0
2014-08-08 15:15:00,48.98,48.99,48.95,48.96,18300.0,35.732,35.7393,35.7101,35.7174,18300.0
2014-08-08 15:20:00,48.97,48.98,48.96,48.97,26200.0,35.7247,35.732,35.7174,35.7247,26200.0
2014-08-08 15:25:00,48.97,48.99,48.96,48.99,38100.0,35.7247,35.7393,35.7174,35.7393,38100.0
2014-08-08 15:30:00,48.98,49.0,48.98,48.99,23700.0,35.732,35.7466,35.732,35.7393,23700.0
2014-08-08 15:35:00,48.99,49.01,48.98,49.01,52400.0,35.7393,35.7539,35.732,35.7539,52400.0
2014-08-08 15:40:00,49.0,49.09,49.0,49.07,135500.0,35.7466,35.8122,35.7466,35.7976,135500.0
2014-08-08 15:45:00,49.07,49.09,49.01,49.04,80400.0,35.7976,35.8122,35.7539,35.7758,80400.0
2014-08-08 15:50:00,49.04,49.06,49.03,49.04,71300.0,35.7758,35.7904,35.7685,35.7758,71300.0
2014-08-08 15:55:00,49.04,49.07,49.03,49.03,144300.0,35.7758,35.7976,35.7685,35.7685,144300.0
2014-08-11 09:30:00,49.21,49.42,49.18,49.39,89100.0,35.8998,36.053,35.8779,36.0311,89100.0
2014-08-11 09:35:00,49.4,49.43,49.31,49.36,36300.0,36.0384,36.0603,35.9727,36.0092,36300.0
2014-08-11 09:40:00,49.38,49.43,49.32,49.39,25000.0,36.0238,36.0603,35.98,36.0311,25000.0
2014-08-11 09:45:00,49.4,49.49,49.39,49.46,27000.0,36.0384,36.104,36.0311,36.0822,27000.0
2014-08-11 09:50:00,49.46,49.65,49.46,49.61,50100.0,36.0822,36.2208,36.0822,36.1916,50100.0
2014-08-11 09:55:00,49.64,49.71,49.6,49.69,27700.0,36.2135,36.2645,36.1843,36.25,27700.0
2014-08-11 10:00:00,49.69,49.75,49.66,49.66,50100.0,36.25,36.2937,36.2281,36.2281,50100.0
2014-08-11 10:05:00,49.66,49.74,49.66,49.74,25700.0,36.2281,36.2864,36.2281,36.2864,25700.0
2014-08-11 10:10:00,49.74,49.74,49.65,49.74,50000.0,36.2864,36.2864,36.2208,36.2864,50000.0
2014-08-11 10:15:00,49.75,49.79,49.74,49.75,40200.0,36.2937,36.3229,36.2864,36.2937,40200.0
2014-08-11 10:20:00,49.75,49.79,49.75,49.78,65000.0,36.2937,36.3229,36.2937,36.3156,65000.0
2014-08-11 10:25:00,49.79,49.8,49.76,49.77,23500.0,36.3229,36.3302,36.301,36.3083,23500.0
2014-08-11 10:30:00,49.77,49.79,49.75,49.79,29200.0,36.3083,36.3229,36.2937,36.3229,29200.0
2014-08-11 10:35:00,49.8,49.87,49.77,49.87,32400.0,36.3302,36.3813,36.3083,36.3813,32400.0
2014-08-11 10:40:00,49.87,49.89,49.83,49.89,22600.0,36.3813,36.3959,36.3521,36.3959,22600.0
2014-08-11 10:45:00,49.9,49.92,49.86,49.9,35900.0,36.4032,36.4177,36.374,36.4032,35900.0
2014-08-11 10:50:00,49.9,49.9,49.81,49.86,35100.0,36.4032,36.4032,36.3375,36.374,35100.0
2014-08-11 10:55:00,49.86,49.88,49.83,49.85,22800.0,36.374,36.3886,36.3521,36.3667,22800.0
2014-08-11 11:00:00,49.85,49.86,49.78,49.8,19500.0,36.3667,36.374,36.3156,36.3302,19500.0
2014-08-11 11:05:00,49.8,49.85,49.8,49.84,19600.0,36.3302,36.3667,36.3302,36.3594,19600.0
2014-08-11 11:10:00,49.84,49.89,49.81,49.84,37700.0,36.3594,36.3959,36.3375,36.3594,37700.0
2014-08-11 11:15:00,49.86,49.87,49.84,49.87,15700.0,36.374,36.3813,36.3594,36.3813,15700.0
2014-08-11 11:20:00,49.87,49.91,49.84,49.86,32500.0,36.3813,36.4104,36.3594,36.374,32500.0
2014-08-11 11:25:00,49.86,49.89,49.84,49.89,28000.0,36.374,36.3959,36.3594,36.3959,28000.0
2014-08-11 11:30:00,49.89,49.92,49.88,49.9,21500.0,36.3959,36.4177,36.3886,36.4032,21500.0
2014-08-11 11:35:00,49.9,49.91,49.88,49.9,23700.0,36.4032,36.4104,36.3886,36.4032,23700.0
2014-08-11 11:40:00,49.9,49.91,49.89,49.91,26000.0,36.4032,36.4104,36.3959,36.4104,26000.0
2014-08-11 11:45:00,49.92,49.93,49.9,49.92,31600.0,36.4177,36.425,36.4032,36.4177,31600.0
2014-08-11 11:50:00,49.92,50.0,49.9,49.98,45800.0,36.4177,36.4761,36.4032,36.4615,45800.0
2014-08-11 11:55:00,49.98,49.98,49.95,49.96,24200.0,36.4615,36.4615,36.4396,36.4469,24200.0
2014-08-11 12:00:00,49.96,49.97,49.89,49.89,26700.0,36.4469,36.4542,36.3959,36.3959,26700.0
2014-08-11 12:05:00,49.89,49.92,49.88,49.88,32300.0,36.3959,36.4177,36.3886,36.3886,32300.0
2014-08-11 12:10:00,49.88,49.89,49.85,49.87,28500.0,36.3886,36.3959,36.3667,36.3813,28500.0
2014-08-11 12:15:00,49.87,49.9,49.84,49.9,17700.0,36.3813,36.4032,36.3594,36.4032,17700.0
2014-08-11 12:20:00,49.9,49.93,49.89,49.92,16800.0,36.4032,36.425,36.3959,36.4177,16800.0
2014-08-11 12:25:00,49.92,49.96,49.91,49.94,23900.0,36.4177,36.4469,36.4104,36.4323,23900.0
2014-08-11 12:30:00,49.93,49.94,49.84,49.84,26800.0,36.425,36.4323,36.3594,36.3594,26800.0
2014-08-11 12:35:00,49.84,49.85,49.82,49.82,15900.0,36.3594,36.3667,36.3448,36.3448,15900.0
2014-08-11 12:40:00,49.83,49.86,49.82,49.85,27400.0,36.3521,36.374,36.3448,36.3667,27400.0
2014-08-11 12:45:00,49.85,49.91,49.85,49.91,9900.0,36.3667,36.4104,36.3667,36.4104,9900.0
2014-08-11 12:50:00,49.91,49.92,49.89,49.92,13400.0,36.4104,36.4177,36.3959,36.4177,13400.0
2014-08-11 12:55:00,49.92,49.92,49.86,49.86,19700.0,36.4177,36.4177,36.374,36.374,19700.0
2014-08-11 13:00:00,49.86,49.88,49.85,49.85,18400.0,36.374,36.3886,36.3667,36.3667,18400.0
2014-08-11 13:05:00,49.85,49.88,49.84,49.85,21700.0,36.3667,36.3886,36.3594,36.3667,21700.0
2014-08-11 13:10:00,49.86,49.9,49.85,49.9,11400.0,36.374,36.4032,36.3667,36.4032,11400.0
2014-08-11 13:15:00,49.9,49.91,49.89,49.9,8800.0,36.4032,36.4104,36.3959,36.4032,8800.0
2014-08-11 13:20:00,49.91,49.94,49.91,49.91,15400.0,36.4104,36.4323,36.4104,36.4104,15400.0
2014-08-11 13:25:00,49.92,49.94,49.88,49.88,19500.0,36.4177,36.4323,36.3886,36.3886,19500.0
2014-08-11 13:30:00,49.87,49.9,49.86,49.89,18900.0,36.3813,36.4032,36.374,36.3959,18900.0
2014-08-11 13:35:00,49.89,49.89,49.84,49.84,15900.0,36.3959,36.3959,36.3594,36.3594,15900.0
2014-08-11 13:40:00,49.84,49.87,49.84,49.85,10200.0,36.3594,36.3813,36.3594,36.3667,10200.0
2014-08-11 13:45:00,49.86,49.88,49.85,49.86,12400.0,36.374,36.3886,36.3667,36.374,12400.0
2014-08-11 13:50:00,49.86,49.87,49.73,49.74,77800.0,36.374,36.3813,36.2791,36.2864,77800.0
2014-08-11 13:55:00,49.74,49.74,49.71,49.71,23900.0,36.2864,36.2864,36.2645,36.2645,23900.0
2014-08-11 14:00:00,49.72,49.72,49.68,49.7,22400.0,36.2718,36.2718,36.2427,36.2572,22400.0
2014-08-11 14:05:00,49.71,49.71,49.66,49.69,31200.0,36.2645,36.2645,36.2281,36.25,31200.0
2014-08-11 14:10:00,49.69,49.7,49.66,49.66,17700.0,36.25,36.2572,36.2281,36.2281,17700.0
2014-08-11 14:15:00,49.66,49.76,49.66,49.76,22400.0,36.2281,36.301,36.2281,36.301,22400.0
2014-08-11 14:20:00,49.76,49.79,49.73,49.78,20200.0,36.301,36.3229,36.2791,36.3156,20200.0
2014-08-11 14:25:00,49.78,49.78,49.72,49.72,9400.0,36.3156,36.3156,36.2718,36.2718,9400.0
2014-08-11 14:30:00,49.72,49.74,49.71,49.73,40900.0,36.2718,36.2864,36.2645,36.2791,40900.0
2014-08-11 14:35:00,49.74,49.76,49.72,49.76,36300.0,36.2864,36.301,36.2718,36.301,36300.0
2014-08-11 14:40:00,49.76,49.78,49.75,49.77,18600.0,36.301,36.3156,36.2937,36.3083,18600.0
2014-08-11 14:45:00,49.77,49.79,49.72,49.78,56000.0,36.3083,36.3229,36.2718,36.3156,56000.0
2014-08-11 14:50:00,49.78,49.78,49.76,49.76,44000.0,36.3156,36.3156,36.301,36.301,44000.0
2014-08-11 14:55:00,49.76,49.79,49.74,49.74,33100.0,36.301,36.3229,36.2864,36.2864,33100.0
2014-08-11 15:00:00,49.75,49.82,49.75,49.81,34300.0,36.2937,36.3448,36.2937,36.3375,34300.0
2014-08-11 15:05:00,49.81,49.85,49.8,49.85,12400.0,36.3375,36.3667,36.3302,36.3667,12400.0
2014-08-11 15:10:00,49.85,49.85,49.8,49.85,27500.0,36.3667,36.3667,36.3302,36.3667,27500.0
2014-08-11 15:15:00,49.84,49.87,49.8,49.81,40100.0,36.3594,36.3813,36.3302,36.3375,40100.0
2014-08-11 15:20:00,49.81,49.83,49.81,49.83,22300.0,36.3375,36.3521,36.3375,36.3521,22300.0
2014-08-11 15:25:00,49.83,49.83,49.78,49.79,35400.0,36.3521,36.3521,36.3156,36.3229,35400.0
2014-08-11 15:30:00,49.78,49.81,49.77,49.81,17900.0,36.3156,36.3375,36.3083,36.3375,17900.0
2014-08-11 15:35:00,49.81,49.81,49.78,49.78,26900.0,36.3375,36.3375,36.3156,36.3156,26900.0
2014-08-11 15:40:00,49.78,49.81,49.78,49.81,62200.0,36.3156,36.3375,36.3156,36.3375,62200.0
2014-08-11 15:45:00,49.81,49.81,49.78,49.78,83200.0,36.3375,36.3375,36.3156,36.3156,83200.0
2014-08-11 15:50:00,49.79,49.84,49.78,49.82,140400.0,36.3229,36.3594,36.3156,36.3448,140400.0
2014-08-11 15:55:00,49.82,49.86,49.81,49.82,203200.0,36.3448,36.374,36.3375,36.3448,203200.0
2014-08-12 09:30:00,49.7,49.75,49.61,49.61,47100.0,36.2572,36.2937,36.1916,36.1916,47100.0
2014-08-12 09:35:00,49.64,49.8,49.62,49.8,25900.0,36.2135,36.3302,36.1989,36.3302,25900.0
2014-08-12 09:40:00,49.8,49.85,49.79,49.79,20200.0,36.3302,36.3667,36.3229,36.3229,20200.0
2014-08-12 09:45:00,49.78,49.85,49.76,49.85,23100.0,36.3156,36.3667,36.301,36.3667,23100.0
2014-08-12 09:50:00,49.84,49.85,49.76,49.77,32600.0,36.3594,36.3667,36.301,36.3083,32600.0
2014-08-12 09:55:00,49.78,49.82,49.75,49.82,66300.0,36.3156,36.3448,36.2937,36.3448,66300.0
2014-08-12 10:00:00,49.82,49.84,49.77,49.83,28900.0,36.3448,36.3594,36.3083,36.3521,28900.0
2014-08-12 10:05:00,49.84,49.9,49.77,49.77,32700.0,36.3594,36.4032,36.3083,36.3083,32700.0
2014-08-12 10:10:00,49.76,49.82,49.73,49.81,17800.0,36.301,36.3448,36.2791,36.3375,17800.0
2014-08-12 10:15:00,49.83,49.83,49.8,49.82,13400.0,36.3521,36.3521,36.3302,36.3448,13400.0
2014-08-12 10:20:00,49.82,49.83,49.8,49.81,35700.0,36.3448,36.3521,36.3302,36.3375,35700.0
2014-08-12 10:25:00,49.82,49.83,49.77,49.82,28600.0,36.3448,36.3521,36.3083,36.3448,28600.0
2014-08-12 10:30:00,49.82,49.83,49.77,49.8,18600.0,36.3448,36.3521,36.3083,36.3302,18600.0
2014-08-12 10:35:00,49.79,49.8,49.74,49.75,44400.0,36.3229,36.3302,36.2864,36.2937,44400.0
2014-08-12 10:40:00,49.73,49.8,49.72,49.74,21100.0,36.2791,36.3302,36.2718,36.2864,21100.0
2014-08-12 10:45:00,49.72,49.75,49.7,49.71,17300.0,36.2718,36.2937,36.2572,36.2645,17300.0
2014-08-12 10:50:00,49.71,49.74,49.68,49.69,18200.0,36.2645,36.2864,36.2427,36.25,18200.0
2014-08-12 10:55:00,49.69,49.72,49.69,49.7,20800.0,36.25,36.2718,36.25,36.2572,20800.0
2014-08-12 11:00:00,49.7,49.7,49.6,49.6,24200.0,36.2572,36.2572,36.1843,36.1843,24200.0
2014-08-12 11:05:00,49.61,49.61,49.56,49.58,30400.0,36.1916,36.1916,36.1551,36.1697,30400.0
2014-08-12 11:10:00,49.57,49.59,49.55,49.55,26400.0,36.1624,36.177,36.1478,36.1478,26400.0
2014-08-12 11:15:00,49.55,49.57,49.52,49.55,23400.0,36.1478,36.1624,36.1259,36.1478,23400.0
2014-08-12 11:20:00,49.56,49.56,49.52,49.52,12100.0,36.1551,36.1551,36.1259,36.1259,12100.0
2014-08-12 11:25:00,49.53,49.55,49.51,49.53,20900.0,36.1332,36.1478,36.1186,36.1332,20900.0
2014-08-12 11:30:00,49.53,49.54,49.49,49.49,34900.0,36.1332,36.1405,36.104,36.104,34900.0
2014-08-12 11:35:00,49.5,49.5,49.42,49.42,27600.0,36.1113,36.1113,36.053,36.053,27600.0
2014-08-12 11:40:00,49.42,49.45,49.4,49.4,22000.0,36.053,36.0749,36.0384,36.0384,22000.0
2014-08-12 11:45:00,49.4,49.44,49.4,49.42,24300.0,36.0384,36.0676,36.0384,36.053,24300.0
2014-08-12 11:50:00,49.42,49.48,49.42,49.47,18400.0,36.053,36.0968,36.053,36.0895,18400.0
2014-08-12 11:55:00,49.48,49.51,49.47,49.48,16500.0,36.0968,36.1186,36.0895,36.0968,16500.0
2014-08-12 12:00:00,49.48,49.52,49.38,49.51,61100.0,36.0968,36.1259,36.0238,36.1186,61100.0
2014-08-12 12:05:00,49.52,49.56,49.5,49.55,40100.0,36.1259,36.1551,36.1113,36.1478,40100.0
2014-08-12 12:10:00,49.55,49.58,49.55,49.57,14000.0,36.1478,36.1697,36.1478,36.1624,14000.0
2014-08-12 12:15:00,49.59,49.61,49.57,49.59,12500.0,36.177,36.1916,36.1624,36.177,12500.0
2014-08-12 12:20:00,49.59,49.6,49.55,49.58,14600.0,36.177,36.1843,36.1478,36.1697,14600.0
2014-08-12 12:25:00,49.57,49.6,49.57,49.59,6600.0,36.1624,36.1843,36.1624,36.177,6600.0
2014-08-12 12:30:00,49.6,49.62,49.6,49.62,10100.0,36.1843,36.1989,36.1843,36.1989,10100.0
2014-08-12 12:35:00,49.62,49.65,49.6,49.65,22200.0,36.1989,36.2208,36.1843,36.2208,22200.0
2014-08-12 12:40:00,49.65,49.69,49.65,49.68,17900.0,36.2208,36.25,36.2208,36.2427,17900.0
2014-08-12 12:45:00,49.68,49.69,49.66,49.67,7500.0,36.2427,36.25,36.2281,36.2354,7500.0
2014-08-12 12:50:00,49.67,49.67,49.62,49.65,17700.0,36.2354,36.2354,36.1989,36.2208,17700.0
2014-08-12 12:55:00,49.65,49.68,49.62,49.64,35600.0,36.2208,36.2427,36.1989,36.2135,35600.0
2014-08-12 13:00:00,49.64,49.66,49.63,49.64,35700.0,36.2135,36.2281,36.2062,36.2135,35700.0
2014-08-12 13:05:00,49.64,49.65,49.62,49.63,12300.0,36.2135,36.2208,36.1989,36.2062,12300.0
2014-08-12 13:10:00,49.63,49.65,49.63,49.63,7600.0,36.2062,36.2208,36.2062,36.2062,7600.0
2014-08-12 13:15:00,49.63,49.63,49.6,49.6,15500.0,36.2062,36.2062,36.1843,36.1843,15500.0
2014-08-12 13:20:00,49.6,49.61,49.54,49.54,28700.0,36.1843,36.1916,36.1405,36.1405,28700.0
2014-08-12 13:25:00,49.55,49.6,49.55,49.59,13700.0,36.1478,36.1843,36.1478,36.177,13700.0
2014-08-12 13:30:00,49.6,49.61,49.56,49.58,24800.0,36.1843,36.1916,36.1551,36.1697,24800.0
2014-08-12 13:35:00,49.59,49.59,49.56,49.58,11200.0,36.177,36.177,36.1551,36.1697,11200.0
2014-08-12 13:40:00,49.59,49.61,49.58,49.61,17000.0,36.177,36.1916,36.1697,36.1916,17000.0
2014-08-12 13:45:00,49.61,49.61,49.58,49.61,11300.0,36.1916,36.1916,36.1697,36.1916,11300.0
2014-08-12 13:50:00,49.61,49.63,49.61,49.63,17200.0,36.1916,36.2062,36.1916,36.2062,17200.0
2014-08-12 13:55:00,49.63,49.63,49.6,49.61,24600.0,36.2062,36.2062,36.1843,36.1916,24600.0
2014-08-12 14:00:00,49.62,49.63,49.59,49.63,11900.0,36.1989,36.2062,36.177,36.2062,11900.0
2014-08-12 14:05:00,49.63,49.63,49.57,49.57,14000.0,36.2062,36.2062,36.1624,36.1624,14000.0
2014-08-12 14:10:00,49.56,49.58,49.55,49.56,16900.0,36.1551,36.1697,36.1478,36.1551,16900.0
2014-08-12 14:15:00,49.57,49.59,49.55,49.59,16900.0,36.1624,36.177,36.1478,36.177,16900.0
2014-08-12 14:20:00,49.6,49.61,49.55,49.58,22600.0,36.1843,36.1916,36.1478,36.1697,22600.0
2014-08-12 14:25:00,49.59,49.61,49.57,49.6,19000.0,36.177,36.1916,36.1624,36.1843,19000.0
2014-08-12 14:30:00,49.6,49.63,49.58,49.63,13800.0,36.1843,36.2062,36.1697,36.2062,13800.0
2014-08-12 14:35:00,49.63,49.69,49.61,49.69,12300.0,36.2062,36.25,36.1916,36.25,12300.0
2014-08-12 14:40:00,49.69,49.71,49.66,49.68,16700.0,36.25,36.2645,36.2281,36.2427,16700.0
2014-08-12 14:45:00,49.68,49.7,49.67,49.7,15600.0,36.2427,36.2572,36.2354,36.2572,15600.0
2014-08-12 14:50:00,49.7,49.7,49.67,49.7,34100.0,36.2572,36.2572,36.2354,36.2572,34100.0
2014-08-12 14:55:00,49.69,49.7,49.67,49.67,36600.0,36.25,36.2572,36.2354,36.2354,36600.0
2014-08-12 15:00:00,49.68,49.7,49.67,49.69,20500.0,36.2427,36.2572,36.2354,36.25,20500.0
2014-08-12 15:05:00,49.69,49.71,49.67,49.71,25000.0,36.25,36.2645,36.2354,36.2645,25000.0
2014-08-12 15:10:00,49.71,49.73,49.71,49.72,20200.0,36.2645,36.2791,36.2645,36.2718,20200.0
2014-08-12 15:15:00,49.72,49.72,49.69,49.69,20800.0,36.2718,36.2718,36.25,36.25,20800.0
2014-08-12 15:20:00,49.69,49.7,49.68,49.69,17000.0,36.25,36.2572,36.2427,36.25,17000.0
2014-08-12 15:25:00,49.7,49.7,49.65,49.66,30000.0,36.2572,36.2572,36.2208,36.2281,30000.0
2014-08-12 15:30:00,49.65,49.68,49.64,49.65,50400.0,36.2208,36.2427,36.2135,36.2208,50400.0
2014-08-12 15:35:00,49.65,49.66,49.63,49.65,68800.0,36.2208,36.2281,36.2062,36.2208,68800.0
2014-08-12 15:40:00,49.65,49.7,49.65,49.7,40800.0,36.2208,36.2572,36.2208,36.2572,40800.0
2014-08-12 15:45:00,49.69,49.7,49.66,49.66,59700.0,36.25,36.2572,36.2281,36.2281,59700.0
2014-08-12 15:50:00,49.67,49.67,49.61,49.62,123300.0,36.2354,36.2354,36.1916,36.1989,123300.0
2014-08-12 15:55:00,49.62,49.65,49.6,49.64,195900.0,36.1989,36.2208,36.1843,36.2135,195900.0
2014-08-13 09:30:00,49.67,49.77,49.6,49.63,84100.0,36.2354,36.3083,36.1843,36.2062,84100.0
2014-08-13 09:35:00,49.61,49.77,49.57,49.73,18700.0,36.1916,36.3083,36.1624,36.2791,18700.0
2014-08-13 09:40:00,49.72,49.73,49.62,49.63,42000.0,36.2718,36.2791,36.1989,36.2062,42000.0
2014-08-13 09:45:00,49.63,49.67,49.58,49.63,44800.0,36.2062,36.2354,36.1697,36.2062,44800.0
2014-08-13 09:50:00,49.62,49.74,49.62,49.72,31500.0,36.1989,36.2864,36.1989,36.2718,31500.0
2014-08-13 09:55:00,49.73,49.8,49.73,49.8,54300.0,36.2791,36.3302,36.2791,36.3302,54300.0
2014-08-13 10:00:00,49.8,49.89,49.8,49.89,57500.0,36.3302,36.3959,36.3302,36.3959,57500.0
2014-08-13 10:05:00,49.89,49.94,49.88,49.9,28900.0,36.3959,36.4323,36.3886,36.4032,28900.0
2014-08-13 10:10:00,49.9,49.9,49.84,49.84,31200.0,36.4032,36.4032,36.3594,36.3594,31200.0
2014-08-13 10:15:00,49.83,49.87,49.81,49.87,28600.0,36.3521,36.3813,36.3375,36.3813,28600.0
2014-08-13 10:20:00,49.87,49.91,49.87,49.91,20600.0,36.3813,36.4104,36.3813,36.4104,20600.0
2014-08-13 10:25:00,49.9,49.91,49.86,49.9,15900.0,36.4032,36.4104,36.374,36.4032,15900.0
2014-08-13 10:30:00,49.89,49.95,49.89,49.93,60400.0,36.3959,36.4396,36.3959,36.425,60400.0
2014-08-13 10:35:00,49.93,49.93,49.88,49.93,25100.0,36.425,36.425,36.3886,36.425,25100.0
2014-08-13 10:40:00,49.93,49.96,49.9,49.93,26000.0,36.425,36.4469,36.4032,36.425,26000.0
2014-08-13 10:45:00,49.93,49.94,49.89,49.9,18900.0,36.425,36.4323,36.3959,36.4032,18900.0
2014-08-13 10:50:00,49.89,49.91,49.87,49.89,10400.0,36.3959,36.4104,36.3813,36.3959,10400.0
2014-08-13 10:55:00,49.89,49.93,49.89,49.93,46300.0,36.3959,36.425,36.3959,36.425,46300.0
2014-08-13 11:00:00,49.93,50.03,49.93,50.0,150500.0,36.425,36.498,36.425,36.4761,150500.0
2014-08-13 11:05:00,50.01,50.19,50.01,50.17,56900.0,36.4834,36.6147,36.4834,36.6001,56900.0
2014-08-13 11:10:00,50.18,50.23,50.18,50.22,26100.0,36.6074,36.6439,36.6074,36.6366,26100.0
2014-08-13 11:15:00,50.23,50.23,50.15,50.2,20500.0,36.6439,36.6439,36.5855,36.622,20500.0
2014-08-13 11:20:00,50.19,50.2,50.1,50.1,37000.0,36.6147,36.622,36.5491,36.5491,37000.0
2014-08-13 11:25:00,50.11,50.16,50.1,50.16,10000.0,36.5564,36.5928,36.5491,36.5928,10000.0
2014-08-13 11:30:00,50.16,50.18,50.13,50.17,13400.0,36.5928,36.6074,36.5709,36.6001,13400.0
2014-08-13 11:35:00,50.16,50.23,50.16,50.21,20800.0,36.5928,36.6439,36.5928,36.6293,20800.0
2014-08-13 11:40:00,50.21,50.21,50.17,50.18,17500.0,36.6293,36.6293,36.6001,36.6074,17500.0
2014-08-13 11:45:00,50.19,50.2,50.16,50.16,42400.0,36.6147,36.622,36.5928,36.5928,42400.0
2014-08-13 11:50:00,50.16,50.17,50.15,50.15,6400.0,36.5928,36.6001,36.5855,36.5855,6400.0
2014-08-13 11:55:00,50.15,50.16,50.13,50.13,11800.0,36.5855,36.5928,36.5709,36.5709,11800.0
2014-08-13 12:00:00,50.14,50.15,50.13,50.14,12400.0,36.5782,36.5855,36.5709,36.5782,12400.0
2014-08-13 12:05:00,50.14,50.15,50.07,50.07,22000.0,36.5782,36.5855,36.5272,36.5272,22000.0
2014-08-13 12:10:00,50.07,50.08,50.04,50.07,22700.0,36.5272,36.5345,36.5053,36.5272,22700.0
2014-08-13 12:15:00,50.06,50.06,50.02,50.02,7300.0,36.5199,36.5199,36.4907,36.4907,7300.0
2014-08-13 12:20:00,50.03,50.03,50.0,50.02,12600.0,36.498,36.498,36.4761,36.4907,12600.0
2014-08-13 12:25:00,50.03,50.07,50.02,50.07,14200.0,36.498,36.5272,36.4907,36.5272,14200.0
2014-08-13 12:30:00,50.06,50.06,50.05,50.05,9600.0,36.5199,36.5199,36.5126,36.5126,9600.0
2014-08-13 12:35:00,50.05,50.06,50.05,50.05,2400.0,36.5126,36.5199,36.5126,36.5126,2400.0
2014-08-13 12:40:00,50.06,50.07,50.05,50.07,7400.0,36.5199,36.5272,36.5126,36.5272,7400.0
2014-08-13 12:45:00,50.08,50.14,50.07,50.14,22100.0,36.5345,36.5782,36.5272,36.5782,22100.0
2014-08-13 12:50:00,50.14,50.16,50.14,50.15,50200.0,36.5782,36.5928,36.5782,36.5855,50200.0
2014-08-13 12:55:00,50.16,50.16,50.15,50.15,6200.0,36.5928,36.5928,36.5855,36.5855,6200.0
2014-08-13 13:00:00,50.16,50.18,50.12,50.12,23400.0,36.5928,36.6074,36.5636,36.5636,23400.0
2014-08-13 13:05:00,50.12,50.13,50.1,50.11,8900.0,36.5636,36.5709,36.5491,36.5564,8900.0
2014-08-13 13:10:00,50.12,50.12,50.09,50.09,7300.0,36.5636,36.5636,36.5418,36.5418,7300.0
2014-08-13 13:15:00,50.09,50.11,50.07,50.11,18200.0,36.5418,36.5564,36.5272,36.5564,18200.0
2014-08-13 13:20:00,50.11,50.11,50.04,50.07,42200.0,36.5564,36.5564,36.5053,36.5272,42200.0
2014-08-13 13:25:00,50.07,50.07,50.02,50.02,12100.0,36.5272,36.5272,36.4907,36.4907,12100.0
2014-08-13 13:30:00,50.04,50.05,50.03,50.03,3800.0,36.5053,36.5126,36.498,36.498,3800.0
2014-08-13 13:35:00,50.04,50.06,50.04,50.05,9500.0,36.5053,36.5199,36.5053,36.5126,9500.0
2014-08-13 13:40:00,50.06,50.09,50.06,50.07,7900.0,36.5199,36.5418,36.5199,36.5272,7900.0
2014-08-13 13:45:00,50.08,50.1,50.07,50.09,7600.0,36.5345,36.5491,36.5272,36.5418,7600.0
2014-08-13 13:50:00,50.08,50.09,50.07,50.08,18300.0,36.5345,36.5418,36.5272,36.5345,18300.0
2014-08-13 13:55:00,50.09,50.09,50.07,50.08,7300.0,36.5418,36.5418,36.5272,36.5345,7300.0
2014-08-13 14:00:00,50.08,50.11,50.08,50.1,27500.0,36.5345,36.5564,36.5345,36.5491,27500.0
2014-08-13 14:05:00,50.1,50.1,50.05,50.08,33100.0,36.5491,36.5491,36.5126,36.5345,33100.0
2014-08-13 14:10:00,50.08,50.12,50.06,50.12,17500.0,36.5345,36.5636,36.5199,36.5636,17500.0
2014-08-13 14:15:00,50.12,50.13,50.11,50.11,12700.0,36.5636,36.5709,36.5564,36.5564,12700.0
2014-08-13 14:20:00,50.11,50.11,50.08,50.08,14500.0,36.5564,36.5564,36.5345,36.5345,14500.0
2014-08-13 14:25:00,50.08,50.1,50.07,50.09,9600.0,36.5345,36.5491,36.5272,36.5418,9600.0
2014-08-13 14:30:00,50.09,50.12,50.07,50.12,26200.0,36.5418,36.5636,36.5272,36.5636,26200.0
2014-08-13 14:35:00,50.12,50.13,50.11,50.12,7500.0,36.5636,36.5709,36.5564,36.5636,7500.0
2014-08-13 14:40:00,50.12,50.15,50.12,50.13,18900.0,36.5636,36.5855,36.5636,36.5709,18900.0
2014-08-13 14:45:00,50.13,50.14,50.13,50.14,4600.0,36.5709,36.5782,36.5709,36.5782,4600.0
2014-08-13 14:50:00,50.13,50.15,50.13,50.15,20100.0,36.5709,36.5855,36.5709,36.5855,20100.0
2014-08-13 14:55:00,50.15,50.15,50.13,50.15,16600.0,36.5855,36.5855,36.5709,36.5855,16600.0
2014-08-13 15:00:00,50.15,50.17,50.14,50.15,31200.0,36.5855,36.6001,36.5782,36.5855,31200.0
2014-08-13 15:05:00,50.15,50.16,50.13,50.14,24400.0,36.5855,36.5928,36.5709,36.5782,24400.0
2014-08-13 15:10:00,50.14,50.15,50.13,50.14,22000.0,36.5782,36.5855,36.5709,36.5782,22000.0
2014-08-13 15:15:00,50.14,50.15,50.14,50.14,30700.0,36.5782,36.5855,36.5782,36.5782,30700.0
2014-08-13 15:20:00,50.13,50.15,50.12,50.14,23400.0,36.5709,36.5855,36.5636,36.5782,23400.0
2014-08-13 15:25:00,50.15,50.15,50.09,50.09,55400.0,36.5855,36.5855,36.5418,36.5418,55400.0
2014-08-13 15:30:00,50.09,50.11,50.06,50.08,35200.0,36.5418,36.5564,36.5199,36.5345,35200.0
2014-08-13 15:35:00,50.08,50.1,50.07,50.09,59900.0,36.5345,36.5491,36.5272,36.5418,59900.0
2014-08-13 15:40:00,50.09,50.13,50.09,50.13,79600.0,36.5418,36.5709,36.5418,36.5709,79600.0
2014-08-13 15:45:00,50.14,50.14,50.12,50.13,82600.0,36.5782,36.5782,36.5636,36.5709,82600.0
2014-08-13 15:50:00,50.13,50.15,50.12,50.12,100600.0,36.5709,36.5855,36.5636,36.5636,100600.0
2014-08-13 15:55:00,50.12,50.13,50.03,50.04,334300.0,36.5636,36.5709,36.498,36.5053,334300.0
2014-08-14 09:30:00,50.1,50.12,49.94,49.98,51000.0,36.5491,36.5636,36.4323,36.4615,51000.0
2014-08-14 09:35:00,49.95,49.97,49.83,49.91,21300.0,36.4396,36.4542,36.3521,36.4104,21300.0
2014-08-14 09:40:00,49.92,49.96,49.9,49.93,17600.0,36.4177,36.4469,36.4032,36.425,17600.0
2014-08-14 09:45:00,49.92,49.98,49.9,49.93,15000.0,36.4177,36.4615,36.4032,36.425,15000.0
2014-08-14 09:50:00,49.93,49.95,49.91,49.93,8100.0,36.425,36.4396,36.4104,36.425,8100.0
2014-08-14 09:55:00,49.92,49.92,49.88,49.9,16700.0,36.4177,36.4177,36.3886,36.4032,16700.0
2014-08-14 10:00:00,49.9,49.97,49.9,49.94,40000.0,36.4032,36.4542,36.4032,36.4323,40000.0
2014-08-14 10:05:00,49.93,49.97,49.91,49.97,22400.0,36.425,36.4542,36.4104,36.4542,22400.0
2014-08-14 10:10:00,49.97,50.02,49.95,50.02,12300.0,36.4542,36.4907,36.4396,36.4907,12300.0
2014-08-14 10:15:00,50.02,50.08,50.02,50.05,7200.0,36.4907,36.5345,36.4907,36.5126,7200.0
2014-08-14 10:20:00,50.05,50.08,50.05,50.05,4500.0,36.5126,36.5345,36.5126,36.5126,4500.0
2014-08-14 10:25:00,50.05,50.11,50.05,50.1,11500.0,36.5126,36.5564,36.5126,36.5491,11500.0
2014-08-14 10:30:00,50.1,50.11,50.09,50.09,7400.0,36.5491,36.5564,36.5418,36.5418,7400.0
2014-08-14 10:35:00,50.08,50.1,50.07,50.08,7800.0,36.5345,36.5491,36.5272,36.5345,7800.0
2014-08-14 10:40:00,50.08,50.11,50.08,50.11,8500.0,36.5345,36.5564,36.5345,36.5564,8500.0
2014-08-14 10:45:00,50.11,50.14,50.09,50.09,12000.0,36.5564,36.5782,36.5418,36.5418,12000.0
2014-08-14 10:50:00,50.08,50.1,50.04,50.05,16300.0,36.5345,36.5491,36.5053,36.5126,16300.0
2014-08-14 10:55:00,50.05,50.08,50.05,50.07,9400.0,36.5126,36.5345,36.5126,36.5272,9400.0
2014-08-14 11:00:00,50.07,50.14,50.06,50.13,17400.0,36.5272,36.5782,36.5199,36.5709,17400.0
2014-08-14 11:05:00,50.14,50.15,50.1,50.13,53600.0,36.5782,36.5855,36.5491,36.5709,53600.0
2014-08-14 11:10:00,50.12,50.15,50.08,50.08,58900.0,36.5636,36.5855,36.5345,36.5345,58900.0
2014-08-14 11:15:00,50.08,50.08,50.04,50.05,29700.0,36.5345,36.5345,36.5053,36.5126,29700.0
2014-08-14 11:20:00,50.05,50.05,50.01,50.02,20400.0,36.5126,36.5126,36.4834,36.4907,20400.0
2014-08-14 11:25:00,50.01,50.01,49.96,49.96,52100.0,36.4834,36.4834,36.4469,36.4469,52100.0
2014-08-14 11:30:00,49.96,49.99,49.94,49.99,52600.0,36.4469,36.4688,36.4323,36.4688,52600.0
2014-08-14 11:35:00,49.99,50.0,49.97,49.97,32400.0,36.4688,36.4761,36.4542,36.4542,32400.0
2014-08-14 11:40:00,49.98,50.0,49.93,49.93,16000.0,36.4615,36.4761,36.425,36.425,16000.0
2014-08-14 11:45:00,49.93,49.96,49.93,49.94,8300.0,36.425,36.4469,36.425,36.4323,8300.0
2014-08-14 11:50:00,49.94,49.94,49.89,49.9,26600.0,36.4323,36.4323,36.3959,36.4032,26600.0
2014-08-14 11:55:00,49.91,49.92,49.87,49.9,26300.0,36.4104,36.4177,36.3813,36.4032,26300.0
2014-08-14 12:00:00,49.9,49.92,49.87,49.9,15900.0,36.4032,36.4177,36.3813,36.4032,15900.0
2014-08-14 12:05:00,49.9,49.92,49.86,49.89,40100.0,36.4032,36.4177,36.374,36.3959,40100.0
2014-08-14 12:10:00,49.89,49.99,49.88,49.99,29200.0,36.3959,36.4688,36.3886,36.4688,29200.0
2014-08-14 12:15:00,49.99,50.0,49.97,49.98,14900.0,36.4688,36.4761,36.4542,36.4615,14900.0
2014-08-14 12:20:00,49.98,49.99,49.96,49.99,7800.0,36.4615,36.4688,36.4469,36.4688,7800.0
2014-08-14 12:25:00,49.98,50.0,49.97,49.98,36400.0,36.4615,36.4761,36.4542,36.4615,36400.0
2014-08-14 12:30:00,49.98,50.0,49.97,50.0,42200.0,36.4615,36.4761,36.4542,36.4761,42200.0
2014-08-14 12:35:00,49.99,50.0,49.97,49.98,55400.0,36.4688,36.4761,36.4542,36.4615,55400.0
2014-08-14 12:40:00,49.97,49.98,49.92,49.94,35500.0,36.4542,36.4615,36.4177,36.4323,35500.0
2014-08-14 12:45:00,49.94,49.94,49.93,49.93,2600.0,36.4323,36.4323,36.425,36.425,2600.0
2014-08-14 12:50:00,49.93,49.97,49.93,49.96,8100.0,36.425,36.4542,36.425,36.4469,8100.0
2014-08-14 12:55:00,49.96,49.96,49.91,49.93,20900.0,36.4469,36.4469,36.4104,36.425,20900.0
2014-08-14 13:00:00,49.93,49.98,49.92,49.97,36900.0,36.425,36.4615,36.4177,36.4542,36900.0
2014-08-14 13:05:00,49.97,49.98,49.95,49.97,6300.0,36.4542,36.4615,36.4396,36.4542,6300.0
2014-08-14 13:10:00,49.97,50.03,49.97,50.01,10200.0,36.4542,36.498,36.4542,36.4834,10200.0
2014-08-14 13:15:00,50.02,50.05,50.02,50.05,13400.0,36.4907,36.5126,36.4907,36.5126,13400.0
2014-08-14 13:20:00,50.06,50.08,50.05,50.06,11000.0,36.5199,36.5345,36.5126,36.5199,11000.0
2014-08-14 13:25:00,50.07,50.08,50.05,50.05,5400.0,36.5272,36.5345,36.5126,36.5126,5400.0
2014-08-14 13:30:00,50.05,50.08,50.05,50.07,7600.0,36.5126,36.5345,36.5126,36.5272,7600.0
2014-08-14 13:35:00,50.07,50.08,50.06,50.07,8600.0,36.5272,36.5345,36.5199,36.5272,8600.0
2014-08-14 13:40:00,50.08,50.1,50.05,50.06,10000.0,36.5345,36.5491,36.5126,36.5199,10000.0
2014-08-14 13:45:00,50.06,50.06,50.03,50.06,3300.0,36.5199,36.5199,36.498,36.5199,3300.0
2014-08-14 13:50:00,50.05,50.05,50.02,50.02,6200.0,36.5126,36.5126,36.4907,36.4907,6200.0
2014-08-14 13:55:00,50.03,50.04,50.0,50.01,13800.0,36.498,36.5053,36.4761,36.4834,13800.0
2014-08-14 14:00:00,50.02,50.02,49.96,49.96,28800.0,36.4907,36.4907,36.4469,36.4469,28800.0
2014-08-14 14:05:00,49.96,49.96,49.93,49.94,11200.0,36.4469,36.4469,36.425,36.4323,11200.0
2014-08-14 14:10:00,49.93,49.93,49.9,49.91,17000.0,36.425,36.425,36.4032,36.4104,17000.0
2014-08-14 14:15:00,49.9,49.92,49.88,49.89,12800.0,36.4032,36.4177,36.3886,36.3959,12800.0
2014-08-14 14:20:00,49.89,49.89,49.86,49.87,16300.0,36.3959,36.3959,36.374,36.3813,16300.0
2014-08-14 14:25:00,49.87,49.89,49.87,49.88,8000.0,36.3813,36.3959,36.3813,36.3886,8000.0
2014-08-14 14:30:00,49.89,49.9,49.86,49.89,17400.0,36.3959,36.4032,36.374,36.3959,17400.0
2014-08-14 14:35:00,49.9,49.94,49.9,49.94,10800.0,36.4032,36.4323,36.4032,36.4323,10800.0
2014-08-14 14:40:00,49.94,49.95,49.93,49.95,6800.0,36.4323,36.4396,36.425,36.4396,6800.0
2014-08-14 14:45:00,49.95,49.95,49.93,49.95,5400.0,36.4396,36.4396,36.425,36.4396,5400.0
2014-08-14 14:50:00,49.94,49.96,49.94,49.95,8800.0,36.4323,36.4469,36.4323,36.4396,8800.0
2014-08-14 14:55:00,49.95,49.96,49.94,49.96,9200.0,36.4396,36.4469,36.4323,36.4469,9200.0
2014-08-14 15:00:00,49.95,49.97,49.94,49.95,7900.0,36.4396,36.4542,36.4323,36.4396,7900.0
2014-08-14 15:05:00,49.95,49.96,49.94,49.96,11000.0,36.4396,36.4469,36.4323,36.4469,11000.0
2014-08-14 15:10:00,49.96,49.98,49.95,49.95,19000.0,36.4469,36.4615,36.4396,36.4396,19000.0
2014-08-14 15:15:00,49.95,49.96,49.93,49.96,14800.0,36.4396,36.4469,36.425,36.4469,14800.0
2014-08-14 15:20:00,49.95,49.96,49.93,49.93,16600.0,36.4396,36.4469,36.425,36.425,16600.0
2014-08-14 15:25:00,49.93,49.95,49.9,49.91,31800.0,36.425,36.4396,36.4032,36.4104,31800.0
2014-08-14 15:30:00,49.91,49.92,49.9,49.9,33500.0,36.4104,36.4177,36.4032,36.4032,33500.0
2014-08-14 15:35:00,49.9,49.92,49.9,49.91,20900.0,36.4032,36.4177,36.4032,36.4104,20900.0
2014-08-14 15:40:00,49.91,49.92,49.89,49.89,28800.0,36.4104,36.4177,36.3959,36.3959,28800.0
2014-08-14 15:45:00,49.89,49.91,49.88,49.9,43500.0,36.3959,36.4104,36.3886,36.4032,43500.0
2014-08-14 15:50:00,49.9,49.92,49.89,49.91,53300.0,36.4032,36.4177,36.3959,36.4104,53300.0
2014-08-14 15:55:00,49.92,49.96,49.91,49.96,114800.0,36.4177,36.4469,36.4104,36.4469,114800.0
2014-08-15 09:30:00,50.09,50.2,50.0,50.2,282600.0,36.5418,36.622,36.4761,36.622,282600.0
2014-08-15 09:35:00,50.17,50.3,50.12,50.14,55400.0,36.6001,36.695,36.5636,36.5782,55400.0
2014-08-15 09:40:00,50.13,50.19,50.08,50.17,53500.0,36.5709,36.6147,36.5345,36.6001,53500.0
2014-08-15 09:45:00,50.18,50.18,50.08,50.15,26900.0,36.6074,36.6074,36.5345,36.5855,26900.0
2014-08-15 09:50:00,50.14,50.14,50.08,50.1,33800.0,36.5782,36.5782,36.5345,36.5491,33800.0
2014-08-15 09:55:00,50.1,50.12,50.07,50.12,22400.0,36.5491,36.5636,36.5272,36.5636,22400.0
2014-08-15 10:00:00,50.11,50.13,50.04,50.04,39900.0,36.5564,36.5709,36.5053,36.5053,39900.0
2014-08-15 10:05:00,50.04,50.08,50.01,50.04,37200.0,36.5053,36.5345,36.4834,36.5053,37200.0
2014-08-15 10:10:00,50.03,50.05,50.0,50.02,30600.0,36.498,36.5126,36.4761,36.4907,30600.0
2014-08-15 10:15:00,50.02,50.02,49.98,49.98,27100.0,36.4907,36.4907,36.4615,36.4615,27100.0
2014-08-15 10:20:00,49.98,50.0,49.91,49.92,34600.0,36.4615,36.4761,36.4104,36.4177,34600.0
2014-08-15 10:25:00,49.93,49.94,49.91,49.92,19900.0,36.425,36.4323,36.4104,36.4177,19900.0
2014-08-15 10:30:00,49.93,50.0,49.93,50.0,38500.0,36.425,36.4761,36.425,36.4761,38500.0
2014-08-15 10:35:00,50.01,50.09,50.0,50.08,50900.0,36.4834,36.5418,36.4761,36.5345,50900.0
2014-08-15 10:40:00,50.08,50.08,49.96,49.99,56600.0,36.5345,36.5345,36.4469,36.4688,56600.0
2014-08-15 10:45:00,49.98,50.01,49.91,49.95,47000.0,36.4615,36.4834,36.4104,36.4396,47000.0
2014-08-15 10:50:00,49.94,49.96,49.78,49.81,43100.0,36.4323,36.4469,36.3156,36.3375,43100.0
2014-08-15 10:55:00,49.8,49.82,49.62,49.82,32400.0,36.3302,36.3448,36.1989,36.3448,32400.0
2014-08-15 11:00:00,49.81,49.84,49.76,49.76,22700.0,36.3375,36.3594,36.301,36.301,22700.0
2014-08-15 11:05:00,49.76,49.79,49.73,49.78,26500.0,36.301,36.3229,36.2791,36.3156,26500.0
2014-08-15 11:10:00,49.79,49.87,49.79,49.82,17800.0,36.3229,36.3813,36.3229,36.3448,17800.0
2014-08-15 11:15:00,49.82,49.84,49.78,49.79,20500.0,36.3448,36.3594,36.3156,36.3229,20500.0
2014-08-15 11:20:00,49.78,49.79,49.72,49.72,14900.0,36.3156,36.3229,36.2718,36.2718,14900.0
2014-08-15 11:25:00,49.72,49.72,49.65,49.66,35100.0,36.2718,36.2718,36.2208,36.2281,35100.0
2014-08-15 11:30:00,49.67,49.73,49.65,49.72,24800.0,36.2354,36.2791,36.2208,36.2718,24800.0
2014-08-15 11:35:00,49.73,49.81,49.71,49.81,34200.0,36.2791,36.3375,36.2645,36.3375,34200.0
2014-08-15 11:40:00,49.81,49.83,49.79,49.81,24600.0,36.3375,36.3521,36.3229,36.3375,24600.0
2014-08-15 11:45:00,49.81,49.81,49.73,49.74,21800.0,36.3375,36.3375,36.2791,36.2864,21800.0
2014-08-15 11:50:00,49.74,49.76,49.64,49.65,69300.0,36.2864,36.301,36.2135,36.2208,69300.0
2014-08-15 11:55:00,49.65,49.69,49.56,49.69,26700.0,36.2208,36.25,36.1551,36.25,26700.0
2014-08-15 12:00:00,49.69,49.69,49.61,49.65,17000.0,36.25,36.25,36.1916,36.2208,17000.0
2014-08-15 12:05:00,49.66,49.75,49.66,49.75,21900.0,36.2281,36.2937,36.2281,36.2937,21900.0
2014-08-15 12:10:00,49.75,49.76,49.71,49.71,15200.0,36.2937,36.301,36.2645,36.2645,15200.0
2014-08-15 12:15:00,49.72,49.75,49.67,49.7,7300.0,36.2718,36.2937,36.2354,36.2572,7300.0
2014-08-15 12:20:00,49.7,49.7,49.64,49.7,5700.0,36.2572,36.2572,36.2135,36.2572,5700.0
2014-08-15 12:25:00,49.72,49.78,49.72,49.78,8100.0,36.2718,36.3156,36.2718,36.3156,8100.0
2014-08-15 12:30:00,49.78,49.78,49.7,49.72,14300.0,36.3156,36.3156,36.2572,36.2718,14300.0
2014-08-15 12:35:00,49.71,49.77,49.7,49.76,12300.0,36.2645,36.3083,36.2572,36.301,12300.0
2014-08-15 12:40:00,49.77,49.8,49.75,49.78,9800.0,36.3083,36.3302,36.2937,36.3156,9800.0
2014-08-15 12:45:00,49.79,49.79,49.71,49.73,18000.0,36.3229,36.3229,36.2645,36.2791,18000.0
2014-08-15 12:50:00,49.74,49.75,49.71,49.73,17700.0,36.2864,36.2937,36.2645,36.2791,17700.0
2014-08-15 12:55:00,49.73,49.76,49.67,49.67,20900.0,36.2791,36.301,36.2354,36.2354,20900.0
2014-08-15 13:00:00,49.67,49.68,49.58,49.58,51900.0,36.2354,36.2427,36.1697,36.1697,51900.0
2014-08-15 13:05:00,49.6,49.63,49.58,49.63,46600.0,36.1843,36.2062,36.1697,36.2062,46600.0
2014-08-15 13:10:00,49.63,49.68,49.63,49.66,19900.0,36.2062,36.2427,36.2062,36.2281,19900.0
2014-08-15 13:15:00,49.65,49.7,49.65,49.65,17900.0,36.2208,36.2572,36.2208,36.2208,17900.0
2014-08-15 13:20:00,49.66,49.69,49.64,49.67,14100.0,36.2281,36.25,36.2135,36.2354,14100.0
2014-08-15 13:25:00,49.67,49.68,49.65,49.68,11500.0,36.2354,36.2427,36.2208,36.2427,11500.0
2014-08-15 13:30:00,49.68,49.68,49.64,49.66,11800.0,36.2427,36.2427,36.2135,36.2281,11800.0
2014-08-15 13:35:00,49.67,49.68,49.63,49.67,16700.0,36.2354,36.2427,36.2062,36.2354,16700.0
2014-08-15 13:40:00,49.67,49.7,49.66,49.69,18200.0,36.2354,36.2572,36.2281,36.25,18200.0
2014-08-15 13:45:00,49.69,49.69,49.64,49.64,10100.0,36.25,36.25,36.2135,36.2135,10100.0
2014-08-15 13:50:00,49.64,49.68,49.61,49.64,19100.0,36.2135,36.2427,36.1916,36.2135,19100.0
2014-08-15 13:55:00,49.63,49.63,49.58,49.6,29900.0,36.2062,36.2062,36.1697,36.1843,29900.0
2014-08-15 14:00:00,49.59,49.61,49.58,49.61,20800.0,36.177,36.1916,36.1697,36.1916,20800.0
2014-08-15 14:05:00,49.61,49.67,49.61,49.64,23500.0,36.1916,36.2354,36.1916,36.2135,23500.0
2014-08-15 14:10:00,49.64,49.67,49.62,49.65,13200.0,36.2135,36.2354,36.1989,36.2208,13200.0
2014-08-15 14:15:00,49.66,49.68,49.64,49.67,10400.0,36.2281,36.2427,36.2135,36.2354,10400.0
2014-08-15 14:20:00,49.66,49.7,49.65,49.7,17400.0,36.2281,36.2572,36.2208,36.2572,17400.0
2014-08-15 14:25:00,49.7,49.76,49.7,49.75,19100.0,36.2572,36.301,36.2572,36.2937,19100.0
2014-08-15 14:30:00,49.75,49.8,49.75,49.77,21400.0,36.2937,36.3302,36.2937,36.3083,21400.0
2014-08-15 14:35:00,49.77,49.77,49.74,49.75,16900.0,36.3083,36.3083,36.2864,36.2937,16900.0
2014-08-15 14:40:00,49.76,49.82,49.76,49.81,14900.0,36.301,36.3448,36.301,36.3375,14900.0
2014-08-15 14:45:00,49.8,49.81,49.77,49.77,14900.0,36.3302,36.3375,36.3083,36.3083,14900.0
2014-08-15 14:50:00,49.77,49.77,49.72,49.72,17200.0,36.3083,36.3083,36.2718,36.2718,17200.0
2014-08-15 14:55:00,49.72,49.74,49.72,49.73,16200.0,36.2718,36.2864,36.2718,36.2791,16200.0
2014-08-15 15:00:00,49.73,49.75,49.72,49.72,16900.0,36.2791,36.2937,36.2718,36.2718,16900.0
2014-08-15 15:05:00,49.73,49.75,49.72,49.74,26200.0,36.2791,36.2937,36.2718,36.2864,26200.0
2014-08-15 15:10:00,49.74,49.75,49.73,49.75,17100.0,36.2864,36.2937,36.2791,36.2937,17100.0
2014-08-15 15:15:00,49.74,49.77,49.73,49.76,26800.0,36.2864,36.3083,36.2791,36.301,26800.0
2014-08-15 15:20:00,49.76,49.77,49.74,49.76,27100.0,36.301,36.3083,36.2864,36.301,27100.0
2014-08-15 15:25:00,49.76,49.77,49.73,49.73,47300.0,36.301,36.3083,36.2791,36.2791,47300.0
2014-08-15 15:30:00,49.73,49.74,49.71,49.72,84400.0,36.2791,36.2864,36.2645,36.2718,84400.0
2014-08-15 15:35:00,49.72,49.74,49.71,49.72,51500.0,36.2718,36.2864,36.2645,36.2718,51500.0
2014-08-15 15:40:00,49.72,49.73,49.7,49.72,47100.0,36.2718,36.2791,36.2572,36.2718,47100.0
2014-08-15 15:45:00,49.72,49.75,49.71,49.75,72400.0,36.2718,36.2937,36.2645,36.2937,72400.0
2014-08-15 15:50:00,49.74,49.79,49.74,49.76,138200.0,36.2864,36.3229,36.2864,36.301,138200.0
2014-08-15 15:55:00,49.76,49.76,49.71,49.73,194300.0,36.301,36.301,36.2645,36.2791,194300.0
2014-08-18 09:30:00,49.86,49.98,49.86,49.98,98000.0,36.374,36.4615,36.374,36.4615,98000.0
2014-08-18 09:35:00,49.97,50.01,49.91,49.92,47500.0,36.4542,36.4834,36.4104,36.4177,47500.0
2014-08-18 09:40:00,49.94,49.99,49.93,49.97,14400.0,36.4323,36.4688,36.425,36.4542,14400.0
2014-08-18 09:45:00,49.97,49.97,49.9,49.91,13500.0,36.4542,36.4542,36.4032,36.4104,13500.0
2014-08-18 09:50:00,49.9,49.9,49.79,49.83,38200.0,36.4032,36.4032,36.3229,36.3521,38200.0
2014-08-18 09:55:00,49.84,49.9,49.84,49.88,14800.0,36.3594,36.4032,36.3594,36.3886,14800.0
2014-08-18 10:00:00,49.88,49.97,49.88,49.95,18800.0,36.3886,36.4542,36.3886,36.4396,18800.0
2014-08-18 10:05:00,49.94,49.98,49.92,49.93,20900.0,36.4323,36.4615,36.4177,36.425,20900.0
2014-08-18 10:10:00,49.92,49.92,49.84,49.86,32000.0,36.4177,36.4177,36.3594,36.374,32000.0
2014-08-18 10:15:00,49.86,49.88,49.84,49.87,19400.0,36.374,36.3886,36.3594,36.3813,19400.0
2014-08-18 10:20:00,49.87,49.87,49.79,49.79,19100.0,36.3813,36.3813,36.3229,36.3229,19100.0
2014-08-18 10:25:00,49.79,49.83,49.76,49.77,25100.0,36.3229,36.3521,36.301,36.3083,25100.0
2014-08-18 10:30:00,49.77,49.8,49.76,49.79,26200.0,36.3083,36.3302,36.301,36.3229,26200.0
2014-08-18 10:35:00,49.79,49.84,49.78,49.83,19600.0,36.3229,36.3594,36.3156,36.3521,19600.0
2014-08-18 10:40:00,49.83,49.83,49.77,49.78,29900.0,36.3521,36.3521,36.3083,36.3156,29900.0
2014-08-18 10:45:00,49.79,49.83,49.78,49.8,16800.0,36.3229,36.3521,36.3156,36.3302,16800.0
2014-08-18 10:50:00,49.8,49.82,49.76,49.77,19700.0,36.3302,36.3448,36.301,36.3083,19700.0
2014-08-18 10:55:00,49.76,49.79,49.76,49.77,25300.0,36.301,36.3229,36.301,36.3083,25300.0
2014-08-18 11:00:00,49.76,49.79,49.75,49.75,24700.0,36.301,36.3229,36.2937,36.2937,24700.0
2014-08-18 11:05:00,49.75,49.78,49.75,49.76,16100.0,36.2937,36.3156,36.2937,36.301,16100.0
2014-08-18 11:10:00,49.76,49.78,49.75,49.77,19600.0,36.301,36.3156,36.2937,36.3083,19600.0
2014-08-18 11:15:00,49.78,49.78,49.75,49.75,19100.0,36.3156,36.3156,36.2937,36.2937,19100.0
2014-08-18 11:20:00,49.75,49.76,49.74,49.75,12200.0,36.2937,36.301,36.2864,36.2937,12200.0
2014-08-18 11:25:00,49.76,49.76,49.72,49.72,27100.0,36.301,36.301,36.2718,36.2718,27100.0
2014-08-18 11:30:00,49.72,49.77,49.72,49.73,18300.0,36.2718,36.3083,36.2718,36.2791,18300.0
2014-08-18 11:35:00,49.73,49.74,49.72,49.72,15400.0,36.2791,36.2864,36.2718,36.2718,15400.0
2014-08-18 11:40:00,49.72,49.75,49.72,49.75,16500.0,36.2718,36.2937,36.2718,36.2937,16500.0
2014-08-18 11:45:00,49.75,49.76,49.71,49.76,28400.0,36.2937,36.301,36.2645,36.301,28400.0
2014-08-18 11:50:00,49.76,49.78,49.73,49.78,39400.0,36.301,36.3156,36.2791,36.3156,39400.0
2014-08-18 11:55:00,49.78,49.78,49.73,49.73,23500.0,36.3156,36.3156,36.2791,36.2791,23500.0
2014-08-18 12:00:00,49.73,49.75,49.71,49.72,26200.0,36.2791,36.2937,36.2645,36.2718,26200.0
2014-08-18 12:05:00,49.72,49.75,49.71,49.72,30300.0,36.2718,36.2937,36.2645,36.2718,30300.0
2014-08-18 12:10:00,49.72,49.73,49.71,49.73,7900.0,36.2718,36.2791,36.2645,36.2791,7900.0
2014-08-18 12:15:00,49.72,49.75,49.71,49.75,16300.0,36.2718,36.2937,36.2645,36.2937,16300.0
2014-08-18 12:20:00,49.75,49.75,49.73,49.75,15900.0,36.2937,36.2937,36.2791,36.2937,15900.0
2014-08-18 12:25:00,49.74,49.77,49.74,49.77,10700.0,36.2864,36.3083,36.2864,36.3083,10700.0
2014-08-18 12:30:00,49.76,49.77,49.75,49.75,13500.0,36.301,36.3083,36.2937,36.2937,13500.0
2014-08-18 12:35:00,49.75,49.78,49.75,49.78,10300.0,36.2937,36.3156,36.2937,36.3156,10300.0
2014-08-18 12:40:00,49.77,49.79,49.76,49.77,24800.0,36.3083,36.3229,36.301,36.3083,24800.0
2014-08-18 12:45:00,49.76,49.78,49.75,49.76,13300.0,36.301,36.3156,36.2937,36.301,13300.0
2014-08-18 12:50:00,49.76,49.81,49.76,49.8,8600.0,36.301,36.3375,36.301,36.3302,8600.0
2014-08-18 12:55:00,49.81,49.81,49.78,49.8,18500.0,36.3375,36.3375,36.3156,36.3302,18500.0
2014-08-18 13:00:00,49.79,49.81,49.78,49.79,12200.0,36.3229,36.3375,36.3156,36.3229,12200.0
2014-08-18 13:05:00,49.78,49.81,49.78,49.79,19300.0,36.3156,36.3375,36.3156,36.3229,19300.0
2014-08-18 13:10:00,49.8,49.81,49.78,49.81,11000.0,36.3302,36.3375,36.3156,36.3375,11000.0
2014-08-18 13:15:00,49.81,49.83,49.8,49.83,10800.0,36.3375,36.3521,36.3302,36.3521,10800.0
2014-08-18 13:20:00,49.83,49.87,49.82,49.84,30500.0,36.3521,36.3813,36.3448,36.3594,30500.0
2014-08-18 13:25:00,49.84,49.89,49.84,49.89,12200.0,36.3594,36.3959,36.3594,36.3959,12200.0
2014-08-18 13:30:00,49.89,49.89,49.88,49.89,3400.0,36.3959,36.3959,36.3886,36.3959,3400.0
2014-08-18 13:35:00,49.88,49.9,49.87,49.87,21900.0,36.3886,36.4032,36.3813,36.3813,21900.0
2014-08-18 13:40:00,49.87,49.9,49.87,49.88,18900.0,36.3813,36.4032,36.3813,36.3886,18900.0
2014-08-18 13:45:00,49.88,49.91,49.88,49.88,15000.0,36.3886,36.4104,36.3886,36.3886,15000.0
2014-08-18 13:50:00,49.88,49.9,49.87,49.87,13500.0,36.3886,36.4032,36.3813,36.3813,13500.0
2014-08-18 13:55:00,49.87,49.92,49.87,49.92,14000.0,36.3813,36.4177,36.3813,36.4177,14000.0
2014-08-18 14:00:00,49.91,49.92,49.89,49.89,15300.0,36.4104,36.4177,36.3959,36.3959,15300.0
2014-08-18 14:05:00,49.89,49.9,49.88,49.9,16400.0,36.3959,36.4032,36.3886,36.4032,16400.0
2014-08-18 14:10:00,49.9,49.9,49.87,49.87,18200.0,36.4032,36.4032,36.3813,36.3813,18200.0
2014-08-18 14:15:00,49.86,49.86,49.83,49.83,14600.0,36.374,36.374,36.3521,36.3521,14600.0
2014-08-18 14:20:00,49.83,49.85,49.82,49.83,17900.0,36.3521,36.3667,36.3448,36.3521,17900.0
2014-08-18 14:25:00,49.82,49.84,49.81,49.82,13800.0,36.3448,36.3594,36.3375,36.3448,13800.0
2014-08-18 14:30:00,49.82,49.84,49.81,49.84,14400.0,36.3448,36.3594,36.3375,36.3594,14400.0
2014-08-18 14:35:00,49.84,49.84,49.8,49.8,18600.0,36.3594,36.3594,36.3302,36.3302,18600.0
2014-08-18 14:40:00,49.8,49.86,49.8,49.84,33400.0,36.3302,36.374,36.3302,36.3594,33400.0
2014-08-18 14:45:00,49.85,49.85,49.84,49.84,8700.0,36.3667,36.3667,36.3594,36.3594,8700.0
2014-08-18 14:50:00,49.84,49.86,49.83,49.85,41100.0,36.3594,36.374,36.3521,36.3667,41100.0
2014-08-18 14:55:00,49.84,49.86,49.81,49.81,30300.0,36.3594,36.374,36.3375,36.3375,30300.0
2014-08-18 15:00:00,49.82,49.82,49.8,49.8,20500.0,36.3448,36.3448,36.3302,36.3302,20500.0
2014-08-18 15:05:00,49.8,49.8,49.79,49.79,30500.0,36.3302,36.3302,36.3229,36.3229,30500.0
2014-08-18 15:10:00,49.79,49.8,49.79,49.8,33400.0,36.3229,36.3302,36.3229,36.3302,33400.0
2014-08-18 15:15:00,49.8,49.81,49.77,49.8,38800.0,36.3302,36.3375,36.3083,36.3302,38800.0
2014-08-18 15:20:00,49.8,49.8,49.76,49.78,26500.0,36.3302,36.3302,36.301,36.3156,26500.0
2014-08-18 15:25:00,49.78,49.79,49.76,49.79,25500.0,36.3156,36.3229,36.301,36.3229,25500.0
2014-08-18 15:30:00,49.79,49.79,49.74,49.74,36000.0,36.3229,36.3229,36.2864,36.2864,36000.0
2014-08-18 15:35:00,49.74,49.76,49.73,49.73,42300.0,36.2864,36.301,36.2791,36.2791,42300.0
2014-08-18 15:40:00,49.73,49.76,49.73,49.76,33600.0,36.2791,36.301,36.2791,36.301,33600.0
2014-08-18 15:45:00,49.76,49.78,49.75,49.76,57800.0,36.301,36.3156,36.2937,36.301,57800.0
2014-08-18 15:50:00,49.75,49.79,49.75,49.78,102800.0,36.2937,36.3229,36.2937,36.3156,102800.0
2014-08-18 15:55:00,49.79,49.8,49.78,49.79,80300.0,36.3229,36.3302,36.3156,36.3229,80300.0
2014-08-19 09:30:00,49.56,49.76,49.53,49.74,72100.0,36.3297,36.4764,36.3078,36.4617,72100.0
2014-08-19 09:35:00,49.76,49.82,49.73,49.82,20400.0,36.4764,36.5203,36.4544,36.5203,20400.0
2014-08-19 09:40:00,49.82,49.84,49.63,49.63,30000.0,36.5203,36.535,36.3811,36.3811,30000.0
2014-08-19 09:45:00,49.66,49.73,49.61,49.62,18100.0,36.403,36.4544,36.3664,36.3737,18100.0
2014-08-19 09:50:00,49.62,49.69,49.62,49.68,13200.0,36.3737,36.425,36.3737,36.4177,13200.0
2014-08-19 09:55:00,49.7,49.78,49.7,49.76,17300.0,36.4324,36.491,36.4324,36.4764,17300.0
2014-08-19 10:00:00,49.76,49.78,49.74,49.77,22300.0,36.4764,36.491,36.4617,36.4837,22300.0
2014-08-19 10:05:00,49.77,49.85,49.75,49.83,14900.0,36.4837,36.5423,36.469,36.5277,14900.0
2014-08-19 10:10:00,49.82,49.87,49.8,49.84,22400.0,36.5203,36.557,36.5057,36.535,22400.0
2014-08-19 10:15:00,49.84,49.88,49.84,49.87,39700.0,36.535,36.5643,36.535,36.557,39700.0
2014-08-19 10:20:00,49.87,49.93,49.87,49.89,21300.0,36.557,36.601,36.557,36.5716,21300.0
2014-08-19 10:25:00,49.88,49.9,49.84,49.84,15200.0,36.5643,36.579,36.535,36.535,15200.0
2014-08-19 10:30:00,49.84,49.85,49.79,49.79,16100.0,36.535,36.5423,36.4983,36.4983,16100.0
2014-08-19 10:35:00,49.78,49.85,49.75,49.85,20200.0,36.491,36.5423,36.469,36.5423,20200.0
2014-08-19 10:40:00,49.85,49.87,49.82,49.82,24300.0,36.5423,36.557,36.5203,36.5203,24300.0
2014-08-19 10:45:00,49.83,49.84,49.79,49.82,36600.0,36.5277,36.535,36.4983,36.5203,36600.0
2014-08-19 10:50:00,49.83,49.86,49.82,49.84,19800.0,36.5277,36.5497,36.5203,36.535,19800.0
2014-08-19 10:55:00,49.86,49.9,49.86,49.87,24400.0,36.5497,36.579,36.5497,36.557,24400.0
2014-08-19 11:00:00,49.87,49.88,49.85,49.85,12200.0,36.557,36.5643,36.5423,36.5423,12200.0
2014-08-19 11:05:00,49.86,49.86,49.84,49.86,17300.0,36.5497,36.5497,36.535,36.5497,17300.0
2014-08-19 11:10:00,49.86,49.88,49.85,49.87,24200.0,36.5497,36.5643,36.5423,36.557,24200.0
2014-08-19 11:15:00,49.86,49.88,49.85,49.88,21800.0,36.5497,36.5643,36.5423,36.5643,21800.0
2014-08-19 11:20:00,49.88,49.91,49.87,49.91,17400.0,36.5643,36.5863,36.557,36.5863,17400.0
2014-08-19 11:25:00,49.91,49.93,49.87,49.88,21300.0,36.5863,36.601,36.557,36.5643,21300.0
2014-08-19 11:30:00,49.87,49.89,49.83,49.84,18800.0,36.557,36.5716,36.5277,36.535,18800.0
2014-08-19 11:35:00,49.84,49.86,49.84,49.84,10200.0,36.535,36.5497,36.535,36.535,10200.0
2014-08-19 11:40:00,49.84,49.85,49.83,49.85,12200.0,36.535,36.5423,36.5277,36.5423,12200.0
2014-08-19 11:45:00,49.85,49.89,49.84,49.87,32400.0,36.5423,36.5716,36.535,36.557,32400.0
2014-08-19 11:50:00,49.87,49.87,49.85,49.86,21300.0,36.557,36.557,36.5423,36.5497,21300.0
2014-08-19 11:55:00,49.86,49.86,49.84,49.86,10200.0,36.5497,36.5497,36.535,36.5497,10200.0
2014-08-19 12:00:00,49.85,49.86,49.83,49.84,12600.0,36.5423,36.5497,36.5277,36.535,12600.0
2014-08-19 12:05:00,49.84,49.85,49.83,49.85,5100.0,36.535,36.5423,36.5277,36.5423,5100.0
2014-08-19 12:10:00,49.85,49.85,49.83,49.84,14300.0,36.5423,36.5423,36.5277,36.535,14300.0
2014-08-19 12:15:00,49.84,49.85,49.83,49.85,16400.0,36.535,36.5423,36.5277,36.5423,16400.0
2014-08-19 12:20:00,49.85,49.85,49.84,49.85,13100.0,36.5423,36.5423,36.535,36.5423,13100.0
2014-08-19 12:25:00,49.85,49.9,49.84,49.9,29100.0,36.5423,36.579,36.535,36.579,29100.0
2014-08-19 12:30:00,49.9,49.9,49.88,49.89,20500.0,36.579,36.579,36.5643,36.5716,20500.0
2014-08-19 12:35:00,49.89,49.9,49.89,49.9,10200.0,36.5716,36.579,36.5716,36.579,10200.0
2014-08-19 12:40:00,49.9,49.91,49.9,49.9,14000.0,36.579,36.5863,36.579,36.579,14000.0
2014-08-19 12:45:00,49.91,49.94,49.91,49.92,14500.0,36.5863,36.6083,36.5863,36.5936,14500.0
2014-08-19 12:50:00,49.92,49.93,49.89,49.89,18800.0,36.5936,36.601,36.5716,36.5716,18800.0
2014-08-19 12:55:00,49.9,49.94,49.88,49.93,21300.0,36.579,36.6083,36.5643,36.601,21300.0
2014-08-19 13:00:00,49.93,49.93,49.89,49.9,12400.0,36.601,36.601,36.5716,36.579,12400.0
2014-08-19 13:05:00,49.9,49.91,49.89,49.9,15300.0,36.579,36.5863,36.5716,36.579,15300.0
2014-08-19 13:10:00,49.9,49.9,49.89,49.9,15600.0,36.579,36.579,36.5716,36.579,15600.0
2014-08-19 13:15:00,49.9,49.9,49.88,49.89,13700.0,36.579,36.579,36.5643,36.5716,13700.0
2014-08-19 13:20:00,49.89,49.89,49.87,49.88,33300.0,36.5716,36.5716,36.557,36.5643,33300.0
2014-08-19 13:25:00,49.88,49.89,49.87,49.87,14100.0,36.5643,36.5716,36.557,36.557,14100.0
2014-08-19 13:30:00,49.88,49.89,49.88,49.88,11400.0,36.5643,36.5716,36.5643,36.5643,11400.0
2014-08-19 13:35:00,49.87,49.87,49.85,49.86,15600.0,36.557,36.557,36.5423,36.5497,15600.0
2014-08-19 13:40:00,49.86,49.86,49.84,49.84,9100.0,36.5497,36.5497,36.535,36.535,9100.0
2014-08-19 13:45:00,49.84,49.85,49.81,49.83,28200.0,36.535,36.5423,36.513,36.5277,28200.0
2014-08-19 13:50:00,49.83,49.85,49.83,49.84,12400.0,36.5277,36.5423,36.5277,36.535,12400.0
2014-08-19 13:55:00,49.84,49.84,49.82,49.83,13100.0,36.535,36.535,36.5203,36.5277,13100.0
2014-08-19 14:00:00,49.83,49.85,49.83,49.84,13000.0,36.5277,36.5423,36.5277,36.535,13000.0
2014-08-19 14:05:00,49.85,49.85,49.83,49.83,21300.0,36.5423,36.5423,36.5277,36.5277,21300.0
2014-08-19 14:10:00,49.83,49.87,49.83,49.87,18200.0,36.5277,36.557,36.5277,36.557,18200.0
2014-08-19 14:15:00,49.86,49.86,49.83,49.84,20300.0,36.5497,36.5497,36.5277,36.535,20300.0
2014-08-19 14:20:00,49.84,49.84,49.83,49.84,16500.0,36.535,36.535,36.5277,36.535,16500.0
2014-08-19 14:25:00,49.83,49.88,49.83,49.87,16400.0,36.5277,36.5643,36.5277,36.557,16400.0
2014-08-19 14:30:00,49.87,49.88,49.84,49.84,9300.0,36.557,36.5643,36.535,36.535,9300.0
2014-08-19 14:35:00,49.84,49.88,49.83,49.88,14400.0,36.535,36.5643,36.5277,36.5643,14400.0
2014-08-19 14:40:00,49.88,49.88,49.86,49.86,12300.0,36.5643,36.5643,36.5497,36.5497,12300.0
2014-08-19 14:45:00,49.86,49.87,49.83,49.85,29200.0,36.5497,36.557,36.5277,36.5423,29200.0
2014-08-19 14:50:00,49.85,49.85,49.82,49.82,18500.0,36.5423,36.5423,36.5203,36.5203,18500.0
2014-08-19 14:55:00,49.82,49.84,49.81,49.81,14700.0,36.5203,36.535,36.513,36.513,14700.0
2014-08-19 15:00:00,49.82,49.84,49.81,49.84,13000.0,36.5203,36.535,36.513,36.535,13000.0
2014-08-19 15:05:00,49.84,49.84,49.83,49.83,10300.0,36.535,36.535,36.5277,36.5277,10300.0
2014-08-19 15:10:00,49.84,49.84,49.81,49.84,23600.0,36.535,36.535,36.513,36.535,23600.0
2014-08-19 15:15:00,49.84,49.86,49.84,49.84,22300.0,36.535,36.5497,36.535,36.535,22300.0
2014-08-19 15:20:00,49.84,49.84,49.79,49.79,30200.0,36.535,36.535,36.4983,36.4983,30200.0
2014-08-19 15:25:00,49.8,49.8,49.77,49.77,35800.0,36.5057,36.5057,36.4837,36.4837,35800.0
2014-08-19 15:30:00,49.77,49.79,49.77,49.77,49300.0,36.4837,36.4983,36.4837,36.4837,49300.0
2014-08-19 15:35:00,49.77,49.78,49.77,49.77,20000.0,36.4837,36.491,36.4837,36.4837,20000.0
2014-08-19 15:40:00,49.77,49.78,49.75,49.76,41800.0,36.4837,36.491,36.469,36.4764,41800.0
2014-08-19 15:45:00,49.75,49.76,49.73,49.73,63600.0,36.469,36.4764,36.4544,36.4544,63600.0
2014-08-19 15:50:00,49.73,49.73,49.7,49.71,87600.0,36.4544,36.4544,36.4324,36.4397,87600.0
2014-08-19 15:55:00,49.7,49.72,49.68,49.69,157200.0,36.4324,36.447,36.4177,36.425,157200.0
2014-08-20 09:30:00,49.69,49.71,49.57,49.61,50200.0,36.425,36.4397,36.3371,36.3664,50200.0
2014-08-20 09:35:00,49.61,49.64,49.59,49.59,20500.0,36.3664,36.3884,36.3517,36.3517,20500.0
2014-08-20 09:40:00,49.6,49.62,49.55,49.56,18800.0,36.3591,36.3737,36.3224,36.3297,18800.0
2014-08-20 09:45:00,49.57,49.58,49.53,49.54,13300.0,36.3371,36.3444,36.3078,36.3151,13300.0
2014-08-20 09:50:00,49.54,49.6,49.53,49.6,8700.0,36.3151,36.3591,36.3078,36.3591,8700.0
2014-08-20 09:55:00,49.6,49.61,49.57,49.61,24200.0,36.3591,36.3664,36.3371,36.3664,24200.0
2014-08-20 10:00:00,49.61,49.63,49.6,49.62,14700.0,36.3664,36.3811,36.3591,36.3737,14700.0
2014-08-20 10:05:00,49.62,49.64,49.6,49.64,29600.0,36.3737,36.3884,36.3591,36.3884,29600.0
2014-08-20 10:10:00,49.64,49.68,49.63,49.67,17700.0,36.3884,36.4177,36.3811,36.4104,17700.0
2014-08-20 10:15:00,49.67,49.69,49.66,49.68,21800.0,36.4104,36.425,36.403,36.4177,21800.0
2014-08-20 10:20:00,49.69,49.75,49.69,49.75,11600.0,36.425,36.469,36.425,36.469,11600.0
2014-08-20 10:25:00,49.74,49.75,49.72,49.72,13800.0,36.4617,36.469,36.447,36.447,13800.0
2014-08-20 10:30:00,49.72,49.73,49.66,49.68,12500.0,36.447,36.4544,36.403,36.4177,12500.0
2014-08-20 10:35:00,49.68,49.68,49.66,49.68,12400.0,36.4177,36.4177,36.403,36.4177,12400.0
2014-08-20 10:40:00,49.67,49.67,49.59,49.59,26100.0,36.4104,36.4104,36.3517,36.3517,26100.0
2014-08-20 10:45:00,49.59,49.62,49.57,49.58,16200.0,36.3517,36.3737,36.3371,36.3444,16200.0
2014-08-20 10:50:00,49.59,49.64,49.59,49.64,12200.0,36.3517,36.3884,36.3517,36.3884,12200.0
2014-08-20 10:55:00,49.64,49.64,49.61,49.63,5200.0,36.3884,36.3884,36.3664,36.3811,5200.0
2014-08-20 11:00:00,49.63,49.64,49.62,49.63,7200.0,36.3811,36.3884,36.3737,36.3811,7200.0
2014-08-20 11:05:00,49.64,49.66,49.63,49.65,10000.0,36.3884,36.403,36.3811,36.3957,10000.0
2014-08-20 11:10:00,49.65,49.68,49.65,49.67,9900.0,36.3957,36.4177,36.3957,36.4104,9900.0
2014-08-20 11:15:00,49.67,49.67,49.66,49.66,11900.0,36.4104,36.4104,36.403,36.403,11900.0
2014-08-20 11:20:00,49.65,49.67,49.65,49.65,8900.0,36.3957,36.4104,36.3957,36.3957,8900.0
2014-08-20 11:25:00,49.65,49.67,49.64,49.64,15500.0,36.3957,36.4104,36.3884,36.3884,15500.0
2014-08-20 11:30:00,49.64,49.67,49.64,49.64,12000.0,36.3884,36.4104,36.3884,36.3884,12000.0
2014-08-20 11:35:00,49.65,49.66,49.65,49.65,6500.0,36.3957,36.403,36.3957,36.3957,6500.0
2014-08-20 11:40:00,49.65,49.65,49.63,49.64,9100.0,36.3957,36.3957,36.3811,36.3884,9100.0
2014-08-20 11:45:00,49.65,49.65,49.63,49.64,11900.0,36.3957,36.3957,36.3811,36.3884,11900.0
2014-08-20 11:50:00,49.65,49.65,49.63,49.64,13900.0,36.3957,36.3957,36.3811,36.3884,13900.0
2014-08-20 11:55:00,49.65,49.69,49.65,49.69,16900.0,36.3957,36.425,36.3957,36.425,16900.0
2014-08-20 12:00:00,49.68,49.7,49.67,49.69,20400.0,36.4177,36.4324,36.4104,36.425,20400.0
2014-08-20 12:05:00,49.7,49.71,49.69,49.71,8000.0,36.4324,36.4397,36.425,36.4397,8000.0
2014-08-20 12:10:00,49.71,49.72,49.69,49.72,9800.0,36.4397,36.447,36.425,36.447,9800.0
2014-08-20 12:15:00,49.72,49.74,49.71,49.74,8700.0,36.447,36.4617,36.4397,36.4617,8700.0
2014-08-20 12:20:00,49.73,49.75,49.73,49.73,9500.0,36.4544,36.469,36.4544,36.4544,9500.0
2014-08-20 12:25:00,49.74,49.76,49.73,49.75,9900.0,36.4617,36.4764,36.4544,36.469,9900.0
2014-08-20 12:30:00,49.75,49.75,49.73,49.74,9600.0,36.469,36.469,36.4544,36.4617,9600.0
2014-08-20 12:35:00,49.74,49.75,49.73,49.75,8700.0,36.4617,36.469,36.4544,36.469,8700.0
2014-08-20 12:40:00,49.75,49.75,49.72,49.72,9500.0,36.469,36.469,36.447,36.447,9500.0
2014-08-20 12:45:00,49.72,49.73,49.72,49.72,9300.0,36.447,36.4544,36.447,36.447,9300.0
2014-08-20 12:50:00,49.72,49.73,49.72,49.73,12200.0,36.447,36.4544,36.447,36.4544,12200.0
2014-08-20 12:55:00,49.73,49.73,49.72,49.73,5500.0,36.4544,36.4544,36.447,36.4544,5500.0
2014-08-20 13:00:00,49.73,49.74,49.72,49.72,8800.0,36.4544,36.4617,36.447,36.447,8800.0
2014-08-20 13:05:00,49.72,49.75,49.72,49.73,7200.0,36.447,36.469,36.447,36.4544,7200.0
2014-08-20 13:10:00,49.72,49.73,49.71,49.72,7700.0,36.447,36.4544,36.4397,36.447,7700.0
2014-08-20 13:15:00,49.72,49.76,49.71,49.74,15400.0,36.447,36.4764,36.4397,36.4617,15400.0
2014-08-20 13:20:00,49.75,49.75,49.73,49.74,8800.0,36.469,36.469,36.4544,36.4617,8800.0
2014-08-20 13:25:00,49.74,49.79,49.73,49.78,15700.0,36.4617,36.4983,36.4544,36.491,15700.0
2014-08-20 13:30:00,49.79,49.81,49.78,49.81,9100.0,36.4983,36.513,36.491,36.513,9100.0
2014-08-20 13:35:00,49.82,49.82,49.8,49.8,9000.0,36.5203,36.5203,36.5057,36.5057,9000.0
2014-08-20 13:40:00,49.8,49.84,49.8,49.81,14700.0,36.5057,36.535,36.5057,36.513,14700.0
2014-08-20 13:45:00,49.81,49.81,49.78,49.78,18700.0,36.513,36.513,36.491,36.491,18700.0
2014-08-20 13:50:00,49.78,49.79,49.78,49.79,6200.0,36.491,36.4983,36.491,36.4983,6200.0
2014-08-20 13:55:00,49.79,49.8,49.78,49.8,23800.0,36.4983,36.5057,36.491,36.5057,23800.0
2014-08-20 14:00:00,49.79,49.8,49.72,49.73,42200.0,36.4983,36.5057,36.447,36.4544,42200.0
2014-08-20 14:05:00,49.73,49.75,49.68,49.72,17800.0,36.4544,36.469,36.4177,36.447,17800.0
2014-08-20 14:10:00,49.72,49.78,49.7,49.71,28700.0,36.447,36.491,36.4324,36.4397,28700.0
2014-08-20 14:15:00,49.71,49.75,49.69,49.74,16500.0,36.4397,36.469,36.425,36.4617,16500.0
2014-08-20 14:20:00,49.74,49.78,49.73,49.76,19400.0,36.4617,36.491,36.4544,36.4764,19400.0
2014-08-20 14:25:00,49.76,49.78,49.75,49.77,17300.0,36.4764,36.491,36.469,36.4837,17300.0
2014-08-20 14:30:00,49.78,49.81,49.77,49.8,22400.0,36.491,36.513,36.4837,36.5057,22400.0
2014-08-20 14:35:00,49.81,49.85,49.79,49.8,18500.0,36.513,36.5423,36.4983,36.5057,18500.0
2014-08-20 14:40:00,49.8,49.8,49.77,49.78,8400.0,36.5057,36.5057,36.4837,36.491,8400.0
2014-08-20 14:45:00,49.78,49.85,49.78,49.83,24200.0,36.491,36.5423,36.491,36.5277,24200.0
2014-08-20 14:50:00,49.84,49.86,49.83,49.84,14300.0,36.535,36.5497,36.5277,36.535,14300.0
2014-08-20 14:55:00,49.85,49.85,49.82,49.82,7600.0,36.5423,36.5423,36.5203,36.5203,7600.0
2014-08-20 15:00:00,49.83,49.85,49.82,49.83,11500.0,36.5277,36.5423,36.5203,36.5277,11500.0
2014-08-20 15:05:00,49.84,49.89,49.84,49.86,27500.0,36.535,36.5716,36.535,36.5497,27500.0
2014-08-20 15:10:00,49.87,49.88,49.84,49.84,16800.0,36.557,36.5643,36.535,36.535,16800.0
2014-08-20 15:15:00,49.85,49.85,49.83,49.84,12000.0,36.5423,36.5423,36.5277,36.535,12000.0
2014-08-20 15:20:00,49.85,49.86,49.81,49.83,15200.0,36.5423,36.5497,36.513,36.5277,15200.0
2014-08-20 15:25:00,49.83,49.84,49.81,49.84,18500.0,36.5277,36.535,36.513,36.535,18500.0
2014-08-20 15:30:00,49.84,49.86,49.82,49.85,38100.0,36.535,36.5497,36.5203,36.5423,38100.0
2014-08-20 15:35:00,49.86,49.86,49.84,49.85,20300.0,36.5497,36.5497,36.535,36.5423,20300.0
2014-08-20 15:40:00,49.86,49.86,49.84,49.84,36500.0,36.5497,36.5497,36.535,36.535,36500.0
2014-08-20 15:45:00,49.84,49.86,49.81,49.82,50200.0,36.535,36.5497,36.513,36.5203,50200.0
2014-08-20 15:50:00,49.81,49.83,49.8,49.8,40600.0,36.513,36.5277,36.5057,36.5057,40600.0
2014-08-20 15:55:00,49.81,49.83,49.79,49.79,96500.0,36.513,36.5277,36.4983,36.4983,96500.0
2014-08-21 09:30:00,49.85,49.93,49.76,49.9,84500.0,36.5423,36.601,36.4764,36.579,84500.0
2014-08-21 09:35:00,49.92,49.94,49.82,49.84,23000.0,36.5936,36.6083,36.5203,36.535,23000.0
2014-08-21 09:40:00,49.83,49.86,49.8,49.8,7800.0,36.5277,36.5497,36.5057,36.5057,7800.0
2014-08-21 09:45:00,49.8,49.82,49.65,49.72,65000.0,36.5057,36.5203,36.3957,36.447,65000.0
2014-08-21 09:50:00,49.72,49.75,49.7,49.72,12800.0,36.447,36.469,36.4324,36.447,12800.0
2014-08-21 09:55:00,49.71,49.71,49.67,49.69,13700.0,36.4397,36.4397,36.4104,36.425,13700.0
2014-08-21 10:00:00,49.7,49.72,49.69,49.7,42000.0,36.4324,36.447,36.425,36.4324,42000.0
2014-08-21 10:05:00,49.7,49.7,49.58,49.58,31700.0,36.4324,36.4324,36.3444,36.3444,31700.0
2014-08-21 10:10:00,49.59,49.65,49.59,49.65,19700.0,36.3517,36.3957,36.3517,36.3957,19700.0
2014-08-21 10:15:00,49.66,49.77,49.66,49.77,19300.0,36.403,36.4837,36.403,36.4837,19300.0
2014-08-21 10:20:00,49.76,49.77,49.74,49.77,6500.0,36.4764,36.4837,36.4617,36.4837,6500.0
2014-08-21 10:25:00,49.77,49.8,49.76,49.79,7000.0,36.4837,36.5057,36.4764,36.4983,7000.0
2014-08-21 10:30:00,49.79,49.79,49.76,49.78,21900.0,36.4983,36.4983,36.4764,36.491,21900.0
2014-08-21 10:35:00,49.79,49.86,49.79,49.85,25900.0,36.4983,36.5497,36.4983,36.5423,25900.0
2014-08-21 10:40:00,49.85,49.85,49.78,49.78,16500.0,36.5423,36.5423,36.491,36.491,16500.0
2014-08-21 10:45:00,49.78,49.79,49.76,49.76,9300.0,36.491,36.4983,36.4764,36.4764,9300.0
2014-08-21 10:50:00,49.76,49.84,49.76,49.8,13000.0,36.4764,36.535,36.4764,36.5057,13000.0
2014-08-21 10:55:00,49.8,49.8,49.73,49.73,18600.0,36.5057,36.5057,36.4544,36.4544,18600.0
2014-08-21 11:00:00,49.73,49.75,49.65,49.65,78100.0,36.4544,36.469,36.3957,36.3957,78100.0
2014-08-21 11:05:00,49.65,49.71,49.65,49.71,8100.0,36.3957,36.4397,36.3957,36.4397,8100.0
2014-08-21 11:10:00,49.71,49.72,49.57,49.57,43000.0,36.4397,36.447,36.3371,36.3371,43000.0
2014-08-21 11:15:00,49.57,49.6,49.57,49.59,12800.0,36.3371,36.3591,36.3371,36.3517,12800.0
2014-08-21 11:20:00,49.59,49.59,49.55,49.56,17100.0,36.3517,36.3517,36.3224,36.3297,17100.0
2014-08-21 11:25:00,49.57,49.58,49.55,49.58,17000.0,36.3371,36.3444,36.3224,36.3444,17000.0
2014-08-21 11:30:00,49.58,49.61,49.55,49.61,18200.0,36.3444,36.3664,36.3224,36.3664,18200.0
2014-08-21 11:35:00,49.61,49.66,49.61,49.66,29100.0,36.3664,36.403,36.3664,36.403,29100.0
2014-08-21 11:40:00,49.66,49.73,49.66,49.73,12700.0,36.403,36.4544,36.403,36.4544,12700.0
2014-08-21 11:45:00,49.73,49.73,49.69,49.69,20300.0,36.4544,36.4544,36.425,36.425,20300.0
2014-08-21 11:50:00,49.7,49.7,49.61,49.61,14300.0,36.4324,36.4324,36.3664,36.3664,14300.0
2014-08-21 11:55:00,49.62,49.62,49.6,49.6,7200.0,36.3737,36.3737,36.3591,36.3591,7200.0
2014-08-21 12:00:00,49.61,49.63,49.6,49.62,9600.0,36.3664,36.3811,36.3591,36.3737,9600.0
2014-08-21 12:05:00,49.61,49.63,49.58,49.62,27300.0,36.3664,36.3811,36.3444,36.3737,27300.0
2014-08-21 12:10:00,49.62,49.63,49.61,49.63,4600.0,36.3737,36.3811,36.3664,36.3811,4600.0
2014-08-21 12:15:00,49.62,49.62,49.56,49.57,17800.0,36.3737,36.3737,36.3297,36.3371,17800.0
2014-08-21 12:20:00,49.57,49.59,49.56,49.56,17200.0,36.3371,36.3517,36.3297,36.3297,17200.0
2014-08-21 12:25:00,49.56,49.57,49.54,49.54,9600.0,36.3297,36.3371,36.3151,36.3151,9600.0
2014-08-21 12:30:00,49.55,49.55,49.54,49.54,5200.0,36.3224,36.3224,36.3151,36.3151,5200.0
2014-08-21 12:35:00,49.54,49.58,49.53,49.57,13900.0,36.3151,36.3444,36.3078,36.3371,13900.0
2014-08-21 12:40:00,49.57,49.59,49.57,49.59,7900.0,36.3371,36.3517,36.3371,36.3517,7900.0
2014-08-21 12:45:00,49.59,49.59,49.56,49.59,18800.0,36.3517,36.3517,36.3297,36.3517,18800.0
2014-08-21 12:50:00,49.59,49.6,49.58,49.58,14200.0,36.3517,36.3591,36.3444,36.3444,14200.0
2014-08-21 12:55:00,49.59,49.59,49.5,49.51,30500.0,36.3517,36.3517,36.2858,36.2931,30500.0
2014-08-21 13:00:00,49.51,49.53,49.51,49.53,4600.0,36.2931,36.3078,36.2931,36.3078,4600.0
2014-08-21 13:05:00,49.52,49.52,49.5,49.51,15500.0,36.3004,36.3004,36.2858,36.2931,15500.0
2014-08-21 13:10:00,49.51,49.51,49.49,49.51,5100.0,36.2931,36.2931,36.2784,36.2931,5100.0
2014-08-21 13:15:00,49.51,49.57,49.51,49.55,12200.0,36.2931,36.3371,36.2931,36.3224,12200.0
2014-08-21 13:20:00,49.55,49.57,49.55,49.57,3100.0,36.3224,36.3371,36.3224,36.3371,3100.0
2014-08-21 13:25:00,49.57,49.57,49.53,49.55,12600.0,36.3371,36.3371,36.3078,36.3224,12600.0
2014-08-21 13:30:00,49.55,49.55,49.54,49.55,3100.0,36.3224,36.3224,36.3151,36.3224,3100.0
2014-08-21 13:35:00,49.55,49.55,49.54,49.55,2800.0,36.3224,36.3224,36.3151,36.3224,2800.0
2014-08-21 13:40:00,49.55,49.56,49.54,49.56,14700.0,36.3224,36.3297,36.3151,36.3297,14700.0
2014-08-21 13:45:00,49.56,49.6,49.56,49.57,15100.0,36.3297,36.3591,36.3297,36.3371,15100.0
2014-08-21 13:50:00,49.57,49.58,49.56,49.56,20300.0,36.3371,36.3444,36.3297,36.3297,20300.0
2014-08-21 13:55:00,49.57,49.58,49.57,49.58,5500.0,36.3371,36.3444,36.3371,36.3444,5500.0
2014-08-21 14:00:00,49.59,49.59,49.58,49.59,8200.0,36.3517,36.3517,36.3444,36.3517,8200.0
2014-08-21 14:05:00,49.59,49.6,49.58,49.59,11600.0,36.3517,36.3591,36.3444,36.3517,11600.0
2014-08-21 14:10:00,49.59,49.61,49.58,49.6,27400.0,36.3517,36.3664,36.3444,36.3591,27400.0
2014-08-21 14:15:00,49.61,49.64,49.6,49.64,10800.0,36.3664,36.3884,36.3591,36.3884,10800.0
2014-08-21 14:20:00,49.64,49.64,49.61,49.61,18300.0,36.3884,36.3884,36.3664,36.3664,18300.0
2014-08-21 14:25:00,49.61,49.63,49.59,49.59,13100.0,36.3664,36.3811,36.3517,36.3517,13100.0
2014-08-21 14:30:00,49.6,49.6,49.59,49.59,12900.0,36.3591,36.3591,36.3517,36.3517,12900.0
2014-08-21 14:35:00,49.59,49.6,49.59,49.59,7700.0,36.3517,36.3591,36.3517,36.3517,7700.0
2014-08-21 14:40:00,49.59,49.6,49.59,49.59,16400.0,36.3517,36.3591,36.3517,36.3517,16400.0
2014-08-21 14:45:00,49.59,49.6,49.59,49.59,7300.0,36.3517,36.3591,36.3517,36.3517,7300.0
2014-08-21 14:50:00,49.59,49.61,49.59,49.59,12000.0,36.3517,36.3664,36.3517,36.3517,12000.0
2014-08-21 14:55:00,49.59,49.61,49.59,49.6,26400.0,36.3517,36.3664,36.3517,36.3591,26400.0
2014-08-21 15:00:00,49.6,49.63,49.6,49.63,15500.0,36.3591,36.3811,36.3591,36.3811,15500.0
2014-08-21 15:05:00,49.63,49.64,49.62,49.64,21500.0,36.3811,36.3884,36.3737,36.3884,21500.0
2014-08-21 15:10:00,49.64,49.64,49.61,49.62,18000.0,36.3884,36.3884,36.3664,36.3737,18000.0
2014-08-21 15:15:00,49.62,49.63,49.61,49.62,39000.0,36.3737,36.3811,36.3664,36.3737,39000.0
2014-08-21 15:20:00,49.63,49.66,49.62,49.65,22800.0,36.3811,36.403,36.3737,36.3957,22800.0
2014-08-21 15:25:00,49.66,49.66,49.62,49.65,25700.0,36.403,36.403,36.3737,36.3957,25700.0
2014-08-21 15:30:00,49.65,49.66,49.59,49.59,39700.0,36.3957,36.403,36.3517,36.3517,39700.0
2014-08-21 15:35:00,49.59,49.6,49.58,49.59,20600.0,36.3517,36.3591,36.3444,36.3517,20600.0
2014-08-21 15:40:00,49.58,49.6,49.56,49.57,38200.0,36.3444,36.3591,36.3297,36.3371,38200.0
2014-08-21 15:45:00,49.58,49.6,49.57,49.6,36200.0,36.3444,36.3591,36.3371,36.3591,36200.0
2014-08-21 15:50:00,49.6,49.62,49.59,49.62,63200.0,36.3591,36.3737,36.3517,36.3737,63200.0
2014-08-21 15:55:00,49.62,49.62,49.57,49.58,87400.0,36.3737,36.3737,36.3371,36.3444,87400.0
2014-08-22 09:30:00,49.68,49.79,49.54,49.76,55400.0,36.4177,36.4983,36.3151,36.4764,55400.0
2014-08-22 09:35:00,49.72,49.75,49.67,49.71,10300.0,36.447,36.469,36.4104,36.4397,10300.0
2014-08-22 09:40:00,49.73,49.76,49.7,49.7,9500.0,36.4544,36.4764,36.4324,36.4324,9500.0
2014-08-22 09:45:00,49.72,49.75,49.71,49.74,9500.0,36.447,36.469,36.4397,36.4617,9500.0
2014-08-22 09:50:00,49.73,49.74,49.69,49.71,9900.0,36.4544,36.4617,36.425,36.4397,9900.0
2014-08-22 09:55:00,49.71,49.71,49.55,49.56,20100.0,36.4397,36.4397,36.3224,36.3297,20100.0
2014-08-22 10:00:00,49.56,49.59,49.38,49.38,35400.0,36.3297,36.3517,36.1978,36.1978,35400.0
2014-08-22 10:05:00,49.37,49.48,49.37,49.47,44900.0,36.1905,36.2711,36.1905,36.2638,44900.0
2014-08-22 10:10:00,49.47,49.49,49.42,49.47,23000.0,36.2638,36.2784,36.2271,36.2638,23000.0
2014-08-22 10:15:00,49.46,49.46,49.37,49.42,18100.0,36.2564,36.2564,36.1905,36.2271,18100.0
2014-08-22 10:20:00,49.41,49.41,49.32,49.35,11400.0,36.2198,36.2198,36.1538,36.1758,11400.0
2014-08-22 10:25:00,49.35,49.38,49.35,49.36,8000.0,36.1758,36.1978,36.1758,36.1831,8000.0
2014-08-22 10:30:00,49.37,49.39,49.36,49.39,7700.0,36.1905,36.2051,36.1831,36.2051,7700.0
2014-08-22 10:35:00,49.39,49.39,49.29,49.3,14000.0,36.2051,36.2051,36.1318,36.1392,14000.0
2014-08-22 10:40:00,49.3,49.3,49.27,49.29,9800.0,36.1392,36.1392,36.1172,36.1318,9800.0
2014-08-22 10:45:00,49.3,49.33,49.29,49.33,8100.0,36.1392,36.1611,36.1318,36.1611,8100.0
2014-08-22 10:50:00,49.33,49.34,49.3,49.31,5200.0,36.1611,36.1685,36.1392,36.1465,5200.0
2014-08-22 10:55:00,49.3,49.3,49.18,49.19,19800.0,36.1392,36.1392,36.0512,36.0585,19800.0
2014-08-22 11:00:00,49.19,49.2,49.16,49.2,22100.0,36.0585,36.0658,36.0365,36.0658,22100.0
2014-08-22 11:05:00,49.2,49.24,49.18,49.22,7900.0,36.0658,36.0952,36.0512,36.0805,7900.0
2014-08-22 11:10:00,49.22,49.24,49.18,49.2,30700.0,36.0805,36.0952,36.0512,36.0658,30700.0
2014-08-22 11:15:00,49.2,49.2,49.18,49.18,3400.0,36.0658,36.0658,36.0512,36.0512,3400.0
2014-08-22 11:20:00,49.18,49.22,49.16,49.22,22300.0,36.0512,36.0805,36.0365,36.0805,22300.0
2014-08-22 11:25:00,49.22,49.29,49.22,49.27,13800.0,36.0805,36.1318,36.0805,36.1172,13800.0
2014-08-22 11:30:00,49.27,49.29,49.27,49.29,5100.0,36.1172,36.1318,36.1172,36.1318,5100.0
2014-08-22 11:35:00,49.29,49.29,49.26,49.26,8900.0,36.1318,36.1318,36.1098,36.1098,8900.0
2014-08-22 11:40:00,49.26,49.27,49.25,49.25,23200.0,36.1098,36.1172,36.1025,36.1025,23200.0
2014-08-22 11:45:00,49.26,49.27,49.25,49.25,10200.0,36.1098,36.1172,36.1025,36.1025,10200.0
2014-08-22 11:50:00,49.25,49.27,49.25,49.26,13600.0,36.1025,36.1172,36.1025,36.1098,13600.0
2014-08-22 11:55:00,49.26,49.27,49.25,49.26,9100.0,36.1098,36.1172,36.1025,36.1098,9100.0
2014-08-22 12:00:00,49.26,49.26,49.25,49.25,8000.0,36.1098,36.1098,36.1025,36.1025,8000.0
2014-08-22 12:05:00,49.25,49.26,49.25,49.26,18900.0,36.1025,36.1098,36.1025,36.1098,18900.0
2014-08-22 12:10:00,49.26,49.27,49.25,49.26,7200.0,36.1098,36.1172,36.1025,36.1098,7200.0
2014-08-22 12:15:00,49.26,49.29,49.25,49.29,16000.0,36.1098,36.1318,36.1025,36.1318,16000.0
2014-08-22 12:20:00,49.28,49.3,49.27,49.3,9600.0,36.1245,36.1392,36.1172,36.1392,9600.0
2014-08-22 12:25:00,49.3,49.34,49.3,49.33,5900.0,36.1392,36.1685,36.1392,36.1611,5900.0
2014-08-22 12:30:00,49.33,49.35,49.33,49.35,3500.0,36.1611,36.1758,36.1611,36.1758,3500.0
2014-08-22 12:35:00,49.34,49.34,49.32,49.32,7500.0,36.1685,36.1685,36.1538,36.1538,7500.0
2014-08-22 12:40:00,49.32,49.33,49.31,49.33,7200.0,36.1538,36.1611,36.1465,36.1611,7200.0
2014-08-22 12:45:00,49.32,49.32,49.3,49.3,6900.0,36.1538,36.1538,36.1392,36.1392,6900.0
2014-08-22 12:50:00,49.3,49.31,49.29,49.3,5500.0,36.1392,36.1465,36.1318,36.1392,5500.0
2014-08-22 12:55:00,49.3,49.3,49.29,49.3,3300.0,36.1392,36.1392,36.1318,36.1392,3300.0
2014-08-22 13:00:00,49.3,49.31,49.3,49.3,12700.0,36.1392,36.1465,36.1392,36.1392,12700.0
2014-08-22 13:05:00,49.29,49.31,49.29,49.31,4500.0,36.1318,36.1465,36.1318,36.1465,4500.0
2014-08-22 13:10:00,49.32,49.36,49.31,49.36,4200.0,36.1538,36.1831,36.1465,36.1831,4200.0
2014-08-22 13:15:00,49.36,49.36,49.35,49.35,6000.0,36.1831,36.1831,36.1758,36.1758,6000.0
2014-08-22 13:20:00,49.36,49.37,49.35,49.36,8500.0,36.1831,36.1905,36.1758,36.1831,8500.0
2014-08-22 13:25:00,49.36,49.37,49.35,49.37,4000.0,36.1831,36.1905,36.1758,36.1905,4000.0
2014-08-22 13:30:00,49.36,49.38,49.36,49.37,7900.0,36.1831,36.1978,36.1831,36.1905,7900.0
2014-08-22 13:35:00,49.36,49.37,49.36,49.37,3300.0,36.1831,36.1905,36.1831,36.1905,3300.0
2014-08-22 13:40:00,49.37,49.38,49.36,49.37,7700.0,36.1905,36.1978,36.1831,36.1905,7700.0
2014-08-22 13:45:00,49.37,49.37,49.34,49.34,12500.0,36.1905,36.1905,36.1685,36.1685,12500.0
2014-08-22 13:50:00,49.35,49.35,49.32,49.32,7600.0,36.1758,36.1758,36.1538,36.1538,7600.0
2014-08-22 13:55:00,49.33,49.33,49.31,49.31,5300.0,36.1611,36.1611,36.1465,36.1465,5300.0
2014-08-22 14:00:00,49.31,49.31,49.29,49.3,15800.0,36.1465,36.1465,36.1318,36.1392,15800.0
2014-08-22 14:05:00,49.31,49.31,49.28,49.28,10100.0,36.1465,36.1465,36.1245,36.1245,10100.0
2014-08-22 14:10:00,49.28,49.28,49.26,49.27,9100.0,36.1245,36.1245,36.1098,36.1172,9100.0
2014-08-22 14:15:00,49.27,49.27,49.26,49.26,9400.0,36.1172,36.1172,36.1098,36.1098,9400.0
2014-08-22 14:20:00,49.27,49.27,49.25,49.25,5500.0,36.1172,36.1172,36.1025,36.1025,5500.0
2014-08-22 14:25:00,49.26,49.26,49.23,49.23,35200.0,36.1098,36.1098,36.0878,36.0878,35200.0
2014-08-22 14:30:00,49.23,49.23,49.19,49.21,22800.0,36.0878,36.0878,36.0585,36.0732,22800.0
2014-08-22 14:35:00,49.2,49.2,49.15,49.15,30900.0,36.0658,36.0658,36.0292,36.0292,30900.0
2014-08-22 14:40:00,49.15,49.16,49.15,49.15,13300.0,36.0292,36.0365,36.0292,36.0292,13300.0
2014-08-22 14:45:00,49.15,49.15,49.13,49.14,12400.0,36.0292,36.0292,36.0145,36.0219,12400.0
2014-08-22 14:50:00,49.13,49.13,49.09,49.09,40100.0,36.0145,36.0145,35.9852,35.9852,40100.0
2014-08-22 14:55:00,49.09,49.1,49.08,49.09,13300.0,35.9852,35.9925,35.9779,35.9852,13300.0
2014-08-22 15:00:00,49.09,49.09,49.08,49.09,20100.0,35.9852,35.9852,35.9779,35.9852,20100.0
2014-08-22 15:05:00,49.08,49.15,49.08,49.15,50300.0,35.9779,36.0292,35.9779,36.0292,50300.0
2014-08-22 15:10:00,49.15,49.17,49.14,49.15,20400.0,36.0292,36.0439,36.0219,36.0292,20400.0
2014-08-22 15:15:00,49.15,49.19,49.14,49.19,14200.0,36.0292,36.0585,36.0219,36.0585,14200.0
2014-08-22 15:20:00,49.19,49.19,49.17,49.19,21800.0,36.0585,36.0585,36.0439,36.0585,21800.0
2014-08-22 15:25:00,49.18,49.19,49.15,49.17,26400.0,36.0512,36.0585,36.0292,36.0439,26400.0
2014-08-22 15:30:00,49.17,49.17,49.12,49.14,43300.0,36.0439,36.0439,36.0072,36.0219,43300.0
2014-08-22 15:35:00,49.15,49.15,49.12,49.13,44600.0,36.0292,36.0292,36.0072,36.0145,44600.0
2014-08-22 15:40:00,49.14,49.15,49.08,49.09,50300.0,36.0219,36.0292,35.9779,35.9852,50300.0
2014-08-22 15:45:00,49.08,49.1,49.06,49.08,79200.0,35.9779,35.9925,35.9632,35.9779,79200.0
2014-08-22 15:50:00,49.08,49.12,49.08,49.1,73600.0,35.9779,36.0072,35.9779,35.9925,73600.0
2014-08-22 15:55:00,49.09,49.15,49.09,49.15,152800.0,35.9852,36.0292,35.9852,36.0292,152800.0
2014-08-25 09:30:00,49.35,49.6,49.25,49.47,66400.0,36.1758,36.3591,36.1025,36.2638,66400.0
2014-08-25 09:35:00,49.47,49.47,49.38,49.4,12200.0,36.2638,36.2638,36.1978,36.2125,12200.0
2014-08-25 09:40:00,49.39,49.43,49.35,49.37,9300.0,36.2051,36.2344,36.1758,36.1905,9300.0
2014-08-25 09:45:00,49.37,49.38,49.34,49.37,13800.0,36.1905,36.1978,36.1685,36.1905,13800.0
2014-08-25 09:50:00,49.38,49.43,49.38,49.4,10200.0,36.1978,36.2344,36.1978,36.2125,10200.0
2014-08-25 09:55:00,49.42,49.46,49.41,49.44,16700.0,36.2271,36.2564,36.2198,36.2418,16700.0
2014-08-25 10:00:00,49.43,49.49,49.41,49.42,22100.0,36.2344,36.2784,36.2198,36.2271,22100.0
2014-08-25 10:05:00,49.41,49.49,49.41,49.49,16200.0,36.2198,36.2784,36.2198,36.2784,16200.0
2014-08-25 10:10:00,49.49,49.5,49.44,49.44,10400.0,36.2784,36.2858,36.2418,36.2418,10400.0
2014-08-25 10:15:00,49.44,49.46,49.43,49.45,13800.0,36.2418,36.2564,36.2344,36.2491,13800.0
2014-08-25 10:20:00,49.46,49.46,49.42,49.43,12100.0,36.2564,36.2564,36.2271,36.2344,12100.0
2014-08-25 10:25:00,49.44,49.44,49.39,49.4,15900.0,36.2418,36.2418,36.2051,36.2125,15900.0
2014-08-25 10:30:00,49.41,49.41,49.38,49.38,12600.0,36.2198,36.2198,36.1978,36.1978,12600.0
2014-08-25 10:35:00,49.38,49.42,49.37,49.42,10000.0,36.1978,36.2271,36.1905,36.2271,10000.0
2014-08-25 10:40:00,49.41,49.44,49.38,49.38,13700.0,36.2198,36.2418,36.1978,36.1978,13700.0
2014-08-25 10:45:00,49.39,49.46,49.39,49.43,11100.0,36.2051,36.2564,36.2051,36.2344,11100.0
2014-08-25 10:50:00,49.44,49.49,49.44,49.48,11100.0,36.2418,36.2784,36.2418,36.2711,11100.0
2014-08-25 10:55:00,49.48,49.51,49.46,49.47,16900.0,36.2711,36.2931,36.2564,36.2638,16900.0
2014-08-25 11:00:00,49.46,49.48,49.46,49.48,11500.0,36.2564,36.2711,36.2564,36.2711,11500.0
2014-08-25 11:05:00,49.48,49.49,49.46,49.46,18600.0,36.2711,36.2784,36.2564,36.2564,18600.0
2014-08-25 11:10:00,49.46,49.46,49.44,49.45,5700.0,36.2564,36.2564,36.2418,36.2491,5700.0
2014-08-25 11:15:00,49.44,49.45,49.43,49.43,8300.0,36.2418,36.2491,36.2344,36.2344,8300.0
2014-08-25 11:20:00,49.44,49.45,49.43,49.44,17800.0,36.2418,36.2491,36.2344,36.2418,17800.0
2014-08-25 11:25:00,49.44,49.5,49.44,49.5,19100.0,36.2418,36.2858,36.2418,36.2858,19100.0
2014-08-25 11:30:00,49.49,49.54,49.49,49.53,12500.0,36.2784,36.3151,36.2784,36.3078,12500.0
2014-08-25 11:35:00,49.52,49.54,49.51,49.51,18300.0,36.3004,36.3151,36.2931,36.2931,18300.0
2014-08-25 11:40:00,49.51,49.52,49.49,49.5,10300.0,36.2931,36.3004,36.2784,36.2858,10300.0
2014-08-25 11:45:00,49.49,49.51,49.49,49.51,13000.0,36.2784,36.2931,36.2784,36.2931,13000.0
2014-08-25 11:50:00,49.5,49.51,49.5,49.5,9500.0,36.2858,36.2931,36.2858,36.2858,9500.0
2014-08-25 11:55:00,49.49,49.49,49.44,49.44,14900.0,36.2784,36.2784,36.2418,36.2418,14900.0
2014-08-25 12:00:00,49.44,49.48,49.44,49.48,16000.0,36.2418,36.2711,36.2418,36.2711,16000.0
2014-08-25 12:05:00,49.48,49.51,49.48,49.51,10000.0,36.2711,36.2931,36.2711,36.2931,10000.0
2014-08-25 12:10:00,49.5,49.52,49.5,49.52,5600.0,36.2858,36.3004,36.2858,36.3004,5600.0
2014-08-25 12:15:00,49.51,49.52,49.5,49.51,10000.0,36.2931,36.3004,36.2858,36.2931,10000.0
2014-08-25 12:20:00,49.51,49.52,49.5,49.5,7200.0,36.2931,36.3004,36.2858,36.2858,7200.0
2014-08-25 12:25:00,49.49,49.49,49.42,49.43,23600.0,36.2784,36.2784,36.2271,36.2344,23600.0
2014-08-25 12:30:00,49.44,49.47,49.43,49.46,12100.0,36.2418,36.2638,36.2344,36.2564,12100.0
2014-08-25 12:35:00,49.47,49.47,49.45,49.47,8000.0,36.2638,36.2638,36.2491,36.2638,8000.0
2014-08-25 12:40:00,49.47,49.47,49.45,49.46,8800.0,36.2638,36.2638,36.2491,36.2564,8800.0
2014-08-25 12:45:00,49.45,49.47,49.44,49.47,9200.0,36.2491,36.2638,36.2418,36.2638,9200.0
2014-08-25 12:50:00,49.46,49.46,49.41,49.43,7500.0,36.2564,36.2564,36.2198,36.2344,7500.0
2014-08-25 12:55:00,49.42,49.42,49.4,49.41,5200.0,36.2271,36.2271,36.2125,36.2198,5200.0
2014-08-25 13:00:00,49.41,49.41,49.38,49.38,20100.0,36.2198,36.2198,36.1978,36.1978,20100.0
2014-08-25 13:05:00,49.38,49.38,49.36,49.36,10100.0,36.1978,36.1978,36.1831,36.1831,10100.0
2014-08-25 13:10:00,49.35,49.39,49.35,49.38,5600.0,36.1758,36.2051,36.1758,36.1978,5600.0
2014-08-25 13:15:00,49.38,49.38,49.35,49.35,5600.0,36.1978,36.1978,36.1758,36.1758,5600.0
2014-08-25 13:20:00,49.35,49.38,49.35,49.38,5300.0,36.1758,36.1978,36.1758,36.1978,5300.0
2014-08-25 13:25:00,49.37,49.39,49.37,49.39,4700.0,36.1905,36.2051,36.1905,36.2051,4700.0
2014-08-25 13:30:00,49.38,49.41,49.38,49.4,4800.0,36.1978,36.2198,36.1978,36.2125,4800.0
2014-08-25 13:35:00,49.41,49.41,49.4,49.4,7500.0,36.2198,36.2198,36.2125,36.2125,7500.0
2014-08-25 13:40:00,49.4,49.42,49.4,49.42,3400.0,36.2125,36.2271,36.2125,36.2271,3400.0
2014-08-25 13:45:00,49.42,49.42,49.41,49.41,1400.0,36.2271,36.2271,36.2198,36.2198,1400.0
2014-08-25 13:50:00,49.41,49.42,49.41,49.41,2100.0,36.2198,36.2271,36.2198,36.2198,2100.0
2014-08-25 13:55:00,49.41,49.42,49.41,49.41,6100.0,36.2198,36.2271,36.2198,36.2198,6100.0
2014-08-25 14:00:00,49.41,49.42,49.39,49.4,13800.0,36.2198,36.2271,36.2051,36.2125,13800.0
2014-08-25 14:05:00,49.38,49.38,49.35,49.35,14500.0,36.1978,36.1978,36.1758,36.1758,14500.0
2014-08-25 14:10:00,49.35,49.36,49.35,49.35,4100.0,36.1758,36.1831,36.1758,36.1758,4100.0
2014-08-25 14:15:00,49.36,49.37,49.35,49.36,21000.0,36.1831,36.1905,36.1758,36.1831,21000.0
2014-08-25 14:20:00,49.37,49.39,49.36,49.39,10500.0,36.1905,36.2051,36.1831,36.2051,10500.0
2014-08-25 14:25:00,49.39,49.39,49.35,49.36,12000.0,36.2051,36.2051,36.1758,36.1831,12000.0
2014-08-25 14:30:00,49.37,49.37,49.35,49.36,3900.0,36.1905,36.1905,36.1758,36.1831,3900.0
2014-08-25 14:35:00,49.36,49.38,49.36,49.37,8400.0,36.1831,36.1978,36.1831,36.1905,8400.0
2014-08-25 14:40:00,49.38,49.38,49.36,49.36,12600.0,36.1978,36.1978,36.1831,36.1831,12600.0
2014-08-25 14:45:00,49.37,49.37,49.36,49.37,4800.0,36.1905,36.1905,36.1831,36.1905,4800.0
2014-08-25 14:50:00,49.36,49.38,49.36,49.38,10700.0,36.1831,36.1978,36.1831,36.1978,10700.0
2014-08-25 14:55:00,49.38,49.39,49.37,49.39,15100.0,36.1978,36.2051,36.1905,36.2051,15100.0
2014-08-25 15:00:00,49.39,49.43,49.39,49.43,8300.0,36.2051,36.2344,36.2051,36.2344,8300.0
2014-08-25 15:05:00,49.43,49.43,49.41,49.41,14700.0,36.2344,36.2344,36.2198,36.2198,14700.0
2014-08-25 15:10:00,49.41,49.45,49.41,49.43,16100.0,36.2198,36.2491,36.2198,36.2344,16100.0
2014-08-25 15:15:00,49.44,49.45,49.43,49.45,5800.0,36.2418,36.2491,36.2344,36.2491,5800.0
2014-08-25 15:20:00,49.45,49.46,49.43,49.43,15300.0,36.2491,36.2564,36.2344,36.2344,15300.0
2014-08-25 15:25:00,49.43,49.46,49.43,49.46,14600.0,36.2344,36.2564,36.2344,36.2564,14600.0
2014-08-25 15:30:00,49.46,49.47,49.45,49.47,14700.0,36.2564,36.2638,36.2491,36.2638,14700.0
2014-08-25 15:35:00,49.47,49.47,49.45,49.45,11600.0,36.2638,36.2638,36.2491,36.2491,11600.0
2014-08-25 15:40:00,49.45,49.46,49.44,49.45,25000.0,36.2491,36.2564,36.2418,36.2491,25000.0
2014-08-25 15:45:00,49.44,49.45,49.43,49.44,33400.0,36.2418,36.2491,36.2344,36.2418,33400.0
2014-08-25 15:50:00,49.44,49.48,49.43,49.48,43300.0,36.2418,36.2711,36.2344,36.2711,43300.0
2014-08-25 15:55:00,49.48,49.49,49.45,49.48,123700.0,36.2711,36.2784,36.2491,36.2711,123700.0
2014-08-26 09:30:00,49.5,49.57,49.45,49.5,40000.0,36.2858,36.3371,36.2491,36.2858,40000.0
2014-08-26 09:35:00,49.49,49.58,49.47,49.58,11100.0,36.2784,36.3444,36.2638,36.3444,11100.0
2014-08-26 09:40:00,49.59,49.6,49.57,49.59,12900.0,36.3517,36.3591,36.3371,36.3517,12900.0
2014-08-26 09:45:00,49.59,49.66,49.51,49.64,37500.0,36.3517,36.403,36.2931,36.3884,37500.0
2014-08-26 09:50:00,49.65,49.65,49.6,49.61,8500.0,36.3957,36.3957,36.3591,36.3664,8500.0
2014-08-26 09:55:00,49.61,49.66,49.58,49.59,48600.0,36.3664,36.403,36.3444,36.3517,48600.0
2014-08-26 10:00:00,49.58,49.62,49.48,49.48,17800.0,36.3444,36.3737,36.2711,36.2711,17800.0
2014-08-26 10:05:00,49.48,49.49,49.44,49.45,9700.0,36.2711,36.2784,36.2418,36.2491,9700.0
2014-08-26 10:10:00,49.45,49.5,49.42,49.5,11200.0,36.2491,36.2858,36.2271,36.2858,11200.0
2014-08-26 10:15:00,49.5,49.52,49.43,49.43,5400.0,36.2858,36.3004,36.2344,36.2344,5400.0
2014-08-26 10:20:00,49.43,49.43,49.4,49.4,8700.0,36.2344,36.2344,36.2125,36.2125,8700.0
2014-08-26 10:25:00,49.4,49.42,49.37,49.4,15900.0,36.2125,36.2271,36.1905,36.2125,15900.0
2014-08-26 10:30:00,49.41,49.41,49.39,49.39,7200.0,36.2198,36.2198,36.2051,36.2051,7200.0
2014-08-26 10:35:00,49.38,49.38,49.33,49.33,14100.0,36.1978,36.1978,36.1611,36.1611,14100.0
2014-08-26 10:40:00,49.34,49.38,49.33,49.38,8300.0,36.1685,36.1978,36.1611,36.1978,8300.0
2014-08-26 10:45:00,49.39,49.43,49.38,49.4,9400.0,36.2051,36.2344,36.1978,36.2125,9400.0
2014-08-26 10:50:00,49.41,49.41,49.32,49.33,38800.0,36.2198,36.2198,36.1538,36.1611,38800.0
2014-08-26 10:55:00,49.33,49.34,49.29,49.3,26600.0,36.1611,36.1685,36.1318,36.1392,26600.0
2014-08-26 11:00:00,49.31,49.31,49.29,49.3,14900.0,36.1465,36.1465,36.1318,36.1392,14900.0
2014-08-26 11:05:00,49.3,49.31,49.29,49.31,11700.0,36.1392,36.1465,36.1318,36.1465,11700.0
2014-08-26 11:10:00,49.3,49.31,49.29,49.29,16700.0,36.1392,36.1465,36.1318,36.1318,16700.0
2014-08-26 11:15:00,49.29,49.31,49.26,49.27,14500.0,36.1318,36.1465,36.1098,36.1172,14500.0
2014-08-26 11:20:00,49.27,49.33,49.26,49.32,15200.0,36.1172,36.1611,36.1098,36.1538,15200.0
2014-08-26 11:25:00,49.33,49.37,49.3,49.35,16000.0,36.1611,36.1905,36.1392,36.1758,16000.0
2014-08-26 11:30:00,49.35,49.38,49.3,49.31,39300.0,36.1758,36.1978,36.1392,36.1465,39300.0
2014-08-26 11:35:00,49.32,49.32,49.26,49.3,7700.0,36.1538,36.1538,36.1098,36.1392,7700.0
2014-08-26 11:40:00,49.29,49.3,49.27,49.3,9200.0,36.1318,36.1392,36.1172,36.1392,9200.0
2014-08-26 11:45:00,49.3,49.3,49.25,49.26,8700.0,36.1392,36.1392,36.1025,36.1098,8700.0
2014-08-26 11:50:00,49.25,49.27,49.24,49.26,11400.0,36.1025,36.1172,36.0952,36.1098,11400.0
2014-08-26 11:55:00,49.25,49.25,49.21,49.22,11600.0,36.1025,36.1025,36.0732,36.0805,11600.0
2014-08-26 12:00:00,49.23,49.23,49.2,49.22,7700.0,36.0878,36.0878,36.0658,36.0805,7700.0
2014-08-26 12:05:00,49.2,49.22,49.2,49.22,5500.0,36.0658,36.0805,36.0658,36.0805,5500.0
2014-08-26 12:10:00,49.22,49.22,49.19,49.21,9300.0,36.0805,36.0805,36.0585,36.0732,9300.0
2014-08-26 12:15:00,49.21,49.21,49.2,49.2,4500.0,36.0732,36.0732,36.0658,36.0658,4500.0
2014-08-26 12:20:00,49.2,49.22,49.2,49.2,8000.0,36.0658,36.0805,36.0658,36.0658,8000.0
2014-08-26 12:25:00,49.2,49.22,49.19,49.19,8900.0,36.0658,36.0805,36.0585,36.0585,8900.0
2014-08-26 12:30:00,49.19,49.22,49.19,49.2,11000.0,36.0585,36.0805,36.0585,36.0658,11000.0
2014-08-26 12:35:00,49.2,49.21,49.18,49.21,8400.0,36.0658,36.0732,36.0512,36.0732,8400.0
2014-08-26 12:40:00,49.2,49.2,49.12,49.13,17400.0,36.0658,36.0658,36.0072,36.0145,17400.0
2014-08-26 12:45:00,49.14,49.17,49.12,49.13,10100.0,36.0219,36.0439,36.0072,36.0145,10100.0
2014-08-26 12:50:00,49.13,49.13,49.08,49.08,12600.0,36.0145,36.0145,35.9779,35.9779,12600.0
2014-08-26 12:55:00,49.09,49.11,49.08,49.09,10800.0,35.9852,35.9999,35.9779,35.9852,10800.0
2014-08-26 13:00:00,49.1,49.11,49.08,49.08,21600.0,35.9925,35.9999,35.9779,35.9779,21600.0
2014-08-26 13:05:00,49.08,49.12,49.06,49.07,10500.0,35.9779,36.0072,35.9632,35.9706,10500.0
2014-08-26 13:10:00,49.07,49.09,49.04,49.05,20700.0,35.9706,35.9852,35.9486,35.9559,20700.0
2014-08-26 13:15:00,49.05,49.1,49.05,49.1,12100.0,35.9559,35.9925,35.9559,35.9925,12100.0
2014-08-26 13:20:00,49.1,49.1,49.04,49.06,24300.0,35.9925,35.9925,35.9486,35.9632,24300.0
2014-08-26 13:25:00,49.05,49.07,49.03,49.07,14000.0,35.9559,35.9706,35.9412,35.9706,14000.0
2014-08-26 13:30:00,49.07,49.12,49.07,49.12,32200.0,35.9706,36.0072,35.9706,36.0072,32200.0
2014-08-26 13:35:00,49.12,49.15,49.12,49.15,19800.0,36.0072,36.0292,36.0072,36.0292,19800.0
2014-08-26 13:40:00,49.15,49.16,49.12,49.12,12100.0,36.0292,36.0365,36.0072,36.0072,12100.0
2014-08-26 13:45:00,49.12,49.12,49.11,49.11,11900.0,36.0072,36.0072,35.9999,35.9999,11900.0
2014-08-26 13:50:00,49.12,49.12,49.11,49.11,14800.0,36.0072,36.0072,35.9999,35.9999,14800.0
2014-08-26 13:55:00,49.12,49.12,49.11,49.12,16700.0,36.0072,36.0072,35.9999,36.0072,16700.0
2014-08-26 14:00:00,49.12,49.12,49.1,49.11,29600.0,36.0072,36.0072,35.9925,35.9999,29600.0
2014-08-26 14:05:00,49.11,49.11,49.09,49.11,33400.0,35.9999,35.9999,35.9852,35.9999,33400.0
2014-08-26 14:10:00,49.1,49.11,49.1,49.11,14400.0,35.9925,35.9999,35.9925,35.9999,14400.0
2014-08-26 14:15:00,49.11,49.11,49.08,49.1,27700.0,35.9999,35.9999,35.9779,35.9925,27700.0
2014-08-26 14:20:00,49.09,49.11,49.09,49.09,17600.0,35.9852,35.9999,35.9852,35.9852,17600.0
2014-08-26 14:25:00,49.09,49.14,49.09,49.14,18300.0,35.9852,36.0219,35.9852,36.0219,18300.0
2014-08-26 14:30:00,49.15,49.17,49.13,49.16,29500.0,36.0292,36.0439,36.0145,36.0365,29500.0
2014-08-26 14:35:00,49.16,49.19,49.16,49.19,10000.0,36.0365,36.0585,36.0365,36.0585,10000.0
2014-08-26 14:40:00,49.19,49.19,49.18,49.19,5600.0,36.0585,36.0585,36.0512,36.0585,5600.0
2014-08-26 14:45:00,49.19,49.19,49.14,49.15,28600.0,36.0585,36.0585,36.0219,36.0292,28600.0
2014-08-26 14:50:00,49.16,49.16,49.15,49.16,6100.0,36.0365,36.0365,36.0292,36.0365,6100.0
2014-08-26 14:55:00,49.16,49.16,49.15,49.15,7600.0,36.0365,36.0365,36.0292,36.0292,7600.0
2014-08-26 15:00:00,49.16,49.16,49.13,49.15,36300.0,36.0365,36.0365,36.0145,36.0292,36300.0
2014-08-26 15:05:00,49.15,49.15,49.11,49.11,20000.0,36.0292,36.0292,35.9999,35.9999,20000.0
2014-08-26 15:10:00,49.12,49.13,49.11,49.13,15400.0,36.0072,36.0145,35.9999,36.0145,15400.0
2014-08-26 15:15:00,49.13,49.13,49.09,49.09,36400.0,36.0145,36.0145,35.9852,35.9852,36400.0
2014-08-26 15:20:00,49.1,49.11,49.08,49.08,31400.0,35.9925,35.9999,35.9779,35.9779,31400.0
2014-08-26 15:25:00,49.08,49.09,49.03,49.04,40200.0,35.9779,35.9852,35.9412,35.9486,40200.0
2014-08-26 15:30:00,49.05,49.06,49.03,49.06,49700.0,35.9559,35.9632,35.9412,35.9632,49700.0
2014-08-26 15:35:00,49.06,49.13,49.06,49.13,39200.0,35.9632,36.0145,35.9632,36.0145,39200.0
2014-08-26 15:40:00,49.13,49.14,49.09,49.14,63200.0,36.0145,36.0219,35.9852,36.0219,63200.0
2014-08-26 15:45:00,49.14,49.19,49.13,49.19,76600.0,36.0219,36.0585,36.0145,36.0585,76600.0
2014-08-26 15:50:00,49.19,49.22,49.19,49.21,98300.0,36.0585,36.0805,36.0585,36.0732,98300.0
2014-08-26 15:55:00,49.21,49.22,49.19,49.19,134900.0,36.0732,36.0805,36.0585,36.0585,134900.0
2014-08-27 09:30:00,49.37,49.47,49.31,49.45,77800.0,36.1905,36.2638,36.1465,36.2491,77800.0
2014-08-27 09:35:00,49.44,49.58,49.44,49.55,15400.0,36.2418,36.3444,36.2418,36.3224,15400.0
2014-08-27 09:40:00,49.52,49.52,49.48,49.49,13300.0,36.3004,36.3004,36.2711,36.2784,13300.0
2014-08-27 09:45:00,49.5,49.59,49.49,49.59,20800.0,36.2858,36.3517,36.2784,36.3517,20800.0
2014-08-27 09:50:00,49.59,49.6,49.54,49.59,21800.0,36.3517,36.3591,36.3151,36.3517,21800.0
2014-08-27 09:55:00,49.6,49.68,49.59,49.67,51700.0,36.3591,36.4177,36.3517,36.4104,51700.0
2014-08-27 10:00:00,49.67,49.73,49.66,49.71,29900.0,36.4104,36.4544,36.403,36.4397,29900.0
2014-08-27 10:05:00,49.71,49.72,49.63,49.66,21400.0,36.4397,36.447,36.3811,36.403,21400.0
2014-08-27 10:10:00,49.65,49.72,49.65,49.72,15600.0,36.3957,36.447,36.3957,36.447,15600.0
2014-08-27 10:15:00,49.71,49.72,49.62,49.68,24100.0,36.4397,36.447,36.3737,36.4177,24100.0
2014-08-27 10:20:00,49.67,49.69,49.64,49.69,19500.0,36.4104,36.425,36.3884,36.425,19500.0
2014-08-27 10:25:00,49.69,49.69,49.6,49.6,41600.0,36.425,36.425,36.3591,36.3591,41600.0
2014-08-27 10:30:00,49.6,49.61,49.57,49.6,30700.0,36.3591,36.3664,36.3371,36.3591,30700.0
2014-08-27 10:35:00,49.6,49.63,49.58,49.62,12700.0,36.3591,36.3811,36.3444,36.3737,12700.0
2014-08-27 10:40:00,49.63,49.67,49.61,49.62,15400.0,36.3811,36.4104,36.3664,36.3737,15400.0
2014-08-27 10:45:00,49.63,49.67,49.61,49.66,8200.0,36.3811,36.4104,36.3664,36.403,8200.0
2014-08-27 10:50:00,49.66,49.66,49.62,49.62,6800.0,36.403,36.403,36.3737,36.3737,6800.0
2014-08-27 10:55:00,49.62,49.66,49.61,49.66,13300.0,36.3737,36.403,36.3664,36.403,13300.0
2014-08-27 11:00:00,49.67,49.69,49.65,49.69,8000.0,36.4104,36.425,36.3957,36.425,8000.0
2014-08-27 11:05:00,49.69,49.69,49.65,49.67,5900.0,36.425,36.425,36.3957,36.4104,5900.0
2014-08-27 11:10:00,49.66,49.67,49.66,49.67,4800.0,36.403,36.4104,36.403,36.4104,4800.0
2014-08-27 11:15:00,49.67,49.69,49.67,49.69,9700.0,36.4104,36.425,36.4104,36.425,9700.0
2014-08-27 11:20:00,49.69,49.7,49.67,49.68,9000.0,36.425,36.4324,36.4104,36.4177,9000.0
2014-08-27 11:25:00,49.68,49.7,49.67,49.68,23800.0,36.4177,36.4324,36.4104,36.4177,23800.0
2014-08-27 11:30:00,49.68,49.68,49.65,49.67,31900.0,36.4177,36.4177,36.3957,36.4104,31900.0
2014-08-27 11:35:00,49.68,49.69,49.67,49.68,15600.0,36.4177,36.425,36.4104,36.4177,15600.0
2014-08-27 11:40:00,49.68,49.7,49.68,49.7,6700.0,36.4177,36.4324,36.4177,36.4324,6700.0
2014-08-27 11:45:00,49.69,49.71,49.69,49.7,5300.0,36.425,36.4397,36.425,36.4324,5300.0
2014-08-27 11:50:00,49.71,49.73,49.71,49.73,8800.0,36.4397,36.4544,36.4397,36.4544,8800.0
2014-08-27 11:55:00,49.73,49.75,49.72,49.75,17300.0,36.4544,36.469,36.447,36.469,17300.0
2014-08-27 12:00:00,49.75,49.75,49.72,49.72,12000.0,36.469,36.469,36.447,36.447,12000.0
2014-08-27 12:05:00,49.72,49.75,49.69,49.74,25500.0,36.447,36.469,36.425,36.4617,25500.0
2014-08-27 12:10:00,49.75,49.76,49.72,49.74,19300.0,36.469,36.4764,36.447,36.4617,19300.0
2014-08-27 12:15:00,49.74,49.75,49.73,49.73,17700.0,36.4617,36.469,36.4544,36.4544,17700.0
2014-08-27 12:20:00,49.73,49.75,49.72,49.74,5000.0,36.4544,36.469,36.447,36.4617,5000.0
2014-08-27 12:25:00,49.75,49.75,49.74,49.74,4300.0,36.469,36.469,36.4617,36.4617,4300.0
2014-08-27 12:30:00,49.74,49.74,49.72,49.72,9200.0,36.4617,36.4617,36.447,36.447,9200.0
2014-08-27 12:35:00,49.72,49.75,49.72,49.75,6500.0,36.447,36.469,36.447,36.469,6500.0
2014-08-27 12:40:00,49.74,49.76,49.74,49.75,8700.0,36.4617,36.4764,36.4617,36.469,8700.0
2014-08-27 12:45:00,49.75,49.75,49.73,49.75,8200.0,36.469,36.469,36.4544,36.469,8200.0
2014-08-27 12:50:00,49.75,49.75,49.74,49.75,10900.0,36.469,36.469,36.4617,36.469,10900.0
2014-08-27 12:55:00,49.75,49.75,49.74,49.75,14500.0,36.469,36.469,36.4617,36.469,14500.0
2014-08-27 13:00:00,49.75,49.75,49.74,49.75,3600.0,36.469,36.469,36.4617,36.469,3600.0
2014-08-27 13:05:00,49.75,49.75,49.72,49.72,12000.0,36.469,36.469,36.447,36.447,12000.0
2014-08-27 13:10:00,49.71,49.72,49.69,49.7,7500.0,36.4397,36.447,36.425,36.4324,7500.0
2014-08-27 13:15:00,49.7,49.7,49.66,49.66,7900.0,36.4324,36.4324,36.403,36.403,7900.0
2014-08-27 13:20:00,49.66,49.67,49.66,49.66,4800.0,36.403,36.4104,36.403,36.403,4800.0
2014-08-27 13:25:00,49.66,49.7,49.66,49.7,12600.0,36.403,36.4324,36.403,36.4324,12600.0
2014-08-27 13:30:00,49.69,49.69,49.67,49.67,5700.0,36.425,36.425,36.4104,36.4104,5700.0
2014-08-27 13:35:00,49.68,49.68,49.66,49.67,6400.0,36.4177,36.4177,36.403,36.4104,6400.0
2014-08-27 13:40:00,49.67,49.68,49.66,49.67,8300.0,36.4104,36.4177,36.403,36.4104,8300.0
2014-08-27 13:45:00,49.67,49.68,49.67,49.68,5300.0,36.4104,36.4177,36.4104,36.4177,5300.0
2014-08-27 13:50:00,49.68,49.68,49.67,49.68,4100.0,36.4177,36.4177,36.4104,36.4177,4100.0
2014-08-27 13:55:00,49.68,49.71,49.67,49.71,9400.0,36.4177,36.4397,36.4104,36.4397,9400.0
2014-08-27 14:00:00,49.71,49.72,49.7,49.71,11300.0,36.4397,36.447,36.4324,36.4397,11300.0
2014-08-27 14:05:00,49.72,49.74,49.72,49.73,17100.0,36.447,36.4617,36.447,36.4544,17100.0
2014-08-27 14:10:00,49.74,49.74,49.71,49.72,27300.0,36.4617,36.4617,36.4397,36.447,27300.0
2014-08-27 14:15:00,49.72,49.74,49.71,49.74,8000.0,36.447,36.4617,36.4397,36.4617,8000.0
2014-08-27 14:20:00,49.73,49.74,49.71,49.71,17000.0,36.4544,36.4617,36.4397,36.4397,17000.0
2014-08-27 14:25:00,49.71,49.73,49.71,49.72,7800.0,36.4397,36.4544,36.4397,36.447,7800.0
2014-08-27 14:30:00,49.73,49.73,49.72,49.72,3300.0,36.4544,36.4544,36.447,36.447,3300.0
2014-08-27 14:35:00,49.73,49.73,49.7,49.71,7700.0,36.4544,36.4544,36.4324,36.4397,7700.0
2014-08-27 14:40:00,49.71,49.71,49.68,49.69,12300.0,36.4397,36.4397,36.4177,36.425,12300.0
2014-08-27 14:45:00,49.7,49.71,49.7,49.71,3200.0,36.4324,36.4397,36.4324,36.4397,3200.0
2014-08-27 14:50:00,49.71,49.72,49.7,49.7,13000.0,36.4397,36.447,36.4324,36.4324,13000.0
2014-08-27 14:55:00,49.7,49.7,49.62,49.62,10800.0,36.4324,36.4324,36.3737,36.3737,10800.0
2014-08-27 15:00:00,49.63,49.67,49.63,49.66,22200.0,36.3811,36.4104,36.3811,36.403,22200.0
2014-08-27 15:05:00,49.66,49.66,49.62,49.65,11000.0,36.403,36.403,36.3737,36.3957,11000.0
2014-08-27 15:10:00,49.66,49.66,49.63,49.63,7200.0,36.403,36.403,36.3811,36.3811,7200.0
2014-08-27 15:15:00,49.64,49.64,49.62,49.64,6100.0,36.3884,36.3884,36.3737,36.3884,6100.0
2014-08-27 15:20:00,49.64,49.65,49.63,49.64,15000.0,36.3884,36.3957,36.3811,36.3884,15000.0
2014-08-27 15:25:00,49.64,49.65,49.64,49.65,10800.0,36.3884,36.3957,36.3884,36.3957,10800.0
2014-08-27 15:30:00,49.65,49.65,49.62,49.62,17200.0,36.3957,36.3957,36.3737,36.3737,17200.0
2014-08-27 15:35:00,49.62,49.65,49.62,49.63,22400.0,36.3737,36.3957,36.3737,36.3811,22400.0
2014-08-27 15:40:00,49.63,49.64,49.62,49.62,29900.0,36.3811,36.3884,36.3737,36.3737,29900.0
2014-08-27 15:45:00,49.62,49.62,49.58,49.58,26600.0,36.3737,36.3737,36.3444,36.3444,26600.0
2014-08-27 15:50:00,49.59,49.6,49.58,49.59,43300.0,36.3517,36.3591,36.3444,36.3517,43300.0
2014-08-27 15:55:00,49.59,49.59,49.57,49.58,89700.0,36.3517,36.3517,36.3371,36.3444,89700.0
2014-08-28 09:30:00,49.49,49.59,49.41,49.49,71400.0,36.2784,36.3517,36.2198,36.2784,71400.0
2014-08-28 09:35:00,49.46,49.56,49.45,49.56,52100.0,36.2564,36.3297,36.2491,36.3297,52100.0
2014-08-28 09:40:00,49.55,49.65,49.53,49.64,70500.0,36.3224,36.3957,36.3078,36.3884,70500.0
2014-08-28 09:45:00,49.63,49.69,49.62,49.69,17000.0,36.3811,36.425,36.3737,36.425,17000.0
2014-08-28 09:50:00,49.7,49.7,49.65,49.7,38800.0,36.4324,36.4324,36.3957,36.4324,38800.0
2014-08-28 09:55:00,49.7,49.88,49.7,49.81,25600.0,36.4324,36.5643,36.4324,36.513,25600.0
2014-08-28 10:00:00,49.81,49.81,49.75,49.76,24300.0,36.513,36.513,36.469,36.4764,24300.0
2014-08-28 10:05:00,49.75,49.8,49.75,49.78,44200.0,36.469,36.5057,36.469,36.491,44200.0
2014-08-28 10:10:00,49.78,49.82,49.77,49.77,20200.0,36.491,36.5203,36.4837,36.4837,20200.0
2014-08-28 10:15:00,49.77,49.79,49.76,49.79,22100.0,36.4837,36.4983,36.4764,36.4983,22100.0
2014-08-28 10:20:00,49.78,49.82,49.77,49.82,14800.0,36.491,36.5203,36.4837,36.5203,14800.0
2014-08-28 10:25:00,49.82,49.86,49.82,49.86,13700.0,36.5203,36.5497,36.5203,36.5497,13700.0
2014-08-28 10:30:00,49.86,49.87,49.84,49.85,38800.0,36.5497,36.557,36.535,36.5423,38800.0
2014-08-28 10:35:00,49.84,49.88,49.79,49.79,18600.0,36.535,36.5643,36.4983,36.4983,18600.0
2014-08-28 10:40:00,49.79,49.85,49.79,49.84,10800.0,36.4983,36.5423,36.4983,36.535,10800.0
2014-08-28 10:45:00,49.84,49.87,49.83,49.85,25500.0,36.535,36.557,36.5277,36.5423,25500.0
2014-08-28 10:50:00,49.85,49.85,49.81,49.83,13600.0,36.5423,36.5423,36.513,36.5277,13600.0
2014-08-28 10:55:00,49.83,49.83,49.79,49.81,9900.0,36.5277,36.5277,36.4983,36.513,9900.0
2014-08-28 11:00:00,49.81,49.84,49.79,49.79,15200.0,36.513,36.535,36.4983,36.4983,15200.0
2014-08-28 11:05:00,49.8,49.81,49.77,49.78,60700.0,36.5057,36.513,36.4837,36.491,60700.0
2014-08-28 11:10:00,49.77,49.78,49.71,49.72,110300.0,36.4837,36.491,36.4397,36.447,110300.0
2014-08-28 11:15:00,49.72,49.78,49.72,49.78,22500.0,36.447,36.491,36.447,36.491,22500.0
2014-08-28 11:20:00,49.79,49.8,49.78,49.79,9100.0,36.4983,36.5057,36.491,36.4983,9100.0
2014-08-28 11:25:00,49.78,49.79,49.77,49.79,11500.0,36.491,36.4983,36.4837,36.4983,11500.0
2014-08-28 11:30:00,49.79,49.81,49.76,49.76,29700.0,36.4983,36.513,36.4764,36.4764,29700.0
2014-08-28 11:35:00,49.76,49.81,49.76,49.81,14600.0,36.4764,36.513,36.4764,36.513,14600.0
2014-08-28 11:40:00,49.81,49.82,49.77,49.78,10500.0,36.513,36.5203,36.4837,36.491,10500.0
2014-08-28 11:45:00,49.78,49.8,49.77,49.8,11800.0,36.491,36.5057,36.4837,36.5057,11800.0
2014-08-28 11:50:00,49.79,49.81,49.79,49.81,9000.0,36.4983,36.513,36.4983,36.513,9000.0
2014-08-28 11:55:00,49.82,49.83,49.81,49.81,9400.0,36.5203,36.5277,36.513,36.513,9400.0
2014-08-28 12:00:00,49.81,49.83,49.8,49.8,8200.0,36.513,36.5277,36.5057,36.5057,8200.0
2014-08-28 12:05:00,49.8,49.83,49.8,49.83,10100.0,36.5057,36.5277,36.5057,36.5277,10100.0
2014-08-28 12:10:00,49.82,49.83,49.81,49.82,6800.0,36.5203,36.5277,36.513,36.5203,6800.0
2014-08-28 12:15:00,49.81,49.84,49.8,49.83,12300.0,36.513,36.535,36.5057,36.5277,12300.0
2014-08-28 12:20:00,49.82,49.82,49.81,49.82,4900.0,36.5203,36.5203,36.513,36.5203,4900.0
2014-08-28 12:25:00,49.82,49.86,49.81,49.86,7100.0,36.5203,36.5497,36.513,36.5497,7100.0
2014-08-28 12:30:00,49.87,49.87,49.85,49.85,9000.0,36.557,36.557,36.5423,36.5423,9000.0
2014-08-28 12:35:00,49.84,49.87,49.84,49.87,6300.0,36.535,36.557,36.535,36.557,6300.0
2014-08-28 12:40:00,49.87,49.87,49.86,49.87,5200.0,36.557,36.557,36.5497,36.557,5200.0
2014-08-28 12:45:00,49.86,49.9,49.86,49.88,20100.0,36.5497,36.579,36.5497,36.5643,20100.0
2014-08-28 12:50:00,49.88,49.88,49.87,49.88,9900.0,36.5643,36.5643,36.557,36.5643,9900.0
2014-08-28 12:55:00,49.87,49.88,49.86,49.86,4700.0,36.557,36.5643,36.5497,36.5497,4700.0
2014-08-28 13:00:00,49.86,49.87,49.82,49.82,13200.0,36.5497,36.557,36.5203,36.5203,13200.0
2014-08-28 13:05:00,49.82,49.84,49.82,49.84,9400.0,36.5203,36.535,36.5203,36.535,9400.0
2014-08-28 13:10:00,49.84,49.84,49.8,49.8,5900.0,36.535,36.535,36.5057,36.5057,5900.0
2014-08-28 13:15:00,49.8,49.8,49.79,49.79,4000.0,36.5057,36.5057,36.4983,36.4983,4000.0
2014-08-28 13:20:00,49.79,49.8,49.78,49.79,6800.0,36.4983,36.5057,36.491,36.4983,6800.0
2014-08-28 13:25:00,49.79,49.79,49.76,49.77,31300.0,36.4983,36.4983,36.4764,36.4837,31300.0
2014-08-28 13:30:00,49.76,49.8,49.76,49.8,13200.0,36.4764,36.5057,36.4764,36.5057,13200.0
2014-08-28 13:35:00,49.81,49.82,49.81,49.82,5200.0,36.513,36.5203,36.513,36.5203,5200.0
2014-08-28 13:40:00,49.82,49.82,49.81,49.82,7100.0,36.5203,36.5203,36.513,36.5203,7100.0
2014-08-28 13:45:00,49.82,49.83,49.81,49.83,6500.0,36.5203,36.5277,36.513,36.5277,6500.0
2014-08-28 13:50:00,49.83,49.84,49.83,49.84,4800.0,36.5277,36.535,36.5277,36.535,4800.0
2014-08-28 13:55:00,49.84,49.84,49.82,49.83,7600.0,36.535,36.535,36.5203,36.5277,7600.0
2014-08-28 14:00:00,49.83,49.83,49.81,49.82,8400.0,36.5277,36.5277,36.513,36.5203,8400.0
2014-08-28 14:05:00,49.81,49.82,49.81,49.82,2400.0,36.513,36.5203,36.513,36.5203,2400.0
2014-08-28 14:10:00,49.82,49.82,49.8,49.81,19600.0,36.5203,36.5203,36.5057,36.513,19600.0
2014-08-28 14:15:00,49.81,49.81,49.79,49.79,8500.0,36.513,36.513,36.4983,36.4983,8500.0
2014-08-28 14:20:00,49.8,49.8,49.79,49.8,14300.0,36.5057,36.5057,36.4983,36.5057,14300.0
2014-08-28 14:25:00,49.79,49.81,49.78,49.79,7100.0,36.4983,36.513,36.491,36.4983,7100.0
2014-08-28 14:30:00,49.78,49.82,49.78,49.82,4400.0,36.491,36.5203,36.491,36.5203,4400.0
2014-08-28 14:35:00,49.82,49.82,49.8,49.82,7700.0,36.5203,36.5203,36.5057,36.5203,7700.0
2014-08-28 14:40:00,49.82,49.83,49.78,49.78,10900.0,36.5203,36.5277,36.491,36.491,10900.0
2014-08-28 14:45:00,49.79,49.79,49.75,49.75,7600.0,36.4983,36.4983,36.469,36.469,7600.0
2014-08-28 14:50:00,49.76,49.77,49.75,49.77,9000.0,36.4764,36.4837,36.469,36.4837,9000.0
2014-08-28 14:55:00,49.77,49.77,49.75,49.76,5000.0,36.4837,36.4837,36.469,36.4764,5000.0
2014-08-28 15:00:00,49.75,49.76,49.74,49.76,11300.0,36.469,36.4764,36.4617,36.4764,11300.0
2014-08-28 15:05:00,49.76,49.77,49.75,49.75,9600.0,36.4764,36.4837,36.469,36.469,9600.0
2014-08-28 15:10:00,49.75,49.75,49.73,49.74,7000.0,36.469,36.469,36.4544,36.4617,7000.0
2014-08-28 15:15:00,49.73,49.77,49.73,49.77,15600.0,36.4544,36.4837,36.4544,36.4837,15600.0
2014-08-28 15:20:00,49.77,49.78,49.76,49.78,13900.0,36.4837,36.491,36.4764,36.491,13900.0
2014-08-28 15:25:00,49.78,49.79,49.75,49.75,25300.0,36.491,36.4983,36.469,36.469,25300.0
2014-08-28 15:30:00,49.76,49.78,49.75,49.78,22000.0,36.4764,36.491,36.469,36.491,22000.0
2014-08-28 15:35:00,49.78,49.78,49.77,49.78,17400.0,36.491,36.491,36.4837,36.491,17400.0
2014-08-28 15:40:00,49.78,49.81,49.77,49.8,44600.0,36.491,36.513,36.4837,36.5057,44600.0
2014-08-28 15:45:00,49.8,49.81,49.75,49.75,38300.0,36.5057,36.513,36.469,36.469,38300.0
2014-08-28 15:50:00,49.74,49.75,49.72,49.72,31000.0,36.4617,36.469,36.447,36.447,31000.0
2014-08-28 15:55:00,49.72,49.76,49.7,49.76,111700.0,36.447,36.4764,36.4324,36.4764,111700.0
2014-08-29 09:30:00,49.76,49.85,49.71,49.85,51300.0,36.4764,36.5423,36.4397,36.5423,51300.0
2014-08-29 09:35:00,49.85,49.91,49.83,49.83,17600.0,36.5423,36.5863,36.5277,36.5277,17600.0
2014-08-29 09:40:00,49.83,49.83,49.73,49.74,22800.0,36.5277,36.5277,36.4544,36.4617,22800.0
2014-08-29 09:45:00,49.73,49.75,49.66,49.66,18100.0,36.4544,36.469,36.403,36.403,18100.0
2014-08-29 09:50:00,49.67,49.7,49.65,49.7,21600.0,36.4104,36.4324,36.3957,36.4324,21600.0
2014-08-29 09:55:00,49.7,49.7,49.64,49.66,20400.0,36.4324,36.4324,36.3884,36.403,20400.0
2014-08-29 10:00:00,49.67,49.74,49.65,49.72,61300.0,36.4104,36.4617,36.3957,36.447,61300.0
2014-08-29 10:05:00,49.71,49.79,49.69,49.79,28300.0,36.4397,36.4983,36.425,36.4983,28300.0
2014-08-29 10:10:00,49.78,49.79,49.73,49.74,18900.0,36.491,36.4983,36.4544,36.4617,18900.0
2014-08-29 10:15:00,49.73,49.74,49.73,49.74,9100.0,36.4544,36.4617,36.4544,36.4617,9100.0
2014-08-29 10:20:00,49.73,49.78,49.73,49.77,30000.0,36.4544,36.491,36.4544,36.4837,30000.0
2014-08-29 10:25:00,49.76,49.77,49.71,49.71,21000.0,36.4764,36.4837,36.4397,36.4397,21000.0
2014-08-29 10:30:00,49.72,49.77,49.72,49.77,10300.0,36.447,36.4837,36.447,36.4837,10300.0
2014-08-29 10:35:00,49.77,49.77,49.73,49.74,13300.0,36.4837,36.4837,36.4544,36.4617,13300.0
2014-08-29 10:40:00,49.74,49.77,49.74,49.76,9100.0,36.4617,36.4837,36.4617,36.4764,9100.0
2014-08-29 10:45:00,49.77,49.8,49.77,49.8,12900.0,36.4837,36.5057,36.4837,36.5057,12900.0
2014-08-29 10:50:00,49.8,49.8,49.77,49.79,13000.0,36.5057,36.5057,36.4837,36.4983,13000.0
2014-08-29 10:55:00,49.79,49.81,49.79,49.79,12200.0,36.4983,36.513,36.4983,36.4983,12200.0
2014-08-29 11:00:00,49.79,49.8,49.77,49.77,11200.0,36.4983,36.5057,36.4837,36.4837,11200.0
2014-08-29 11:05:00,49.78,49.79,49.77,49.79,8200.0,36.491,36.4983,36.4837,36.4983,8200.0
2014-08-29 11:10:00,49.79,49.86,49.78,49.86,10800.0,36.4983,36.5497,36.491,36.5497,10800.0
2014-08-29 11:15:00,49.86,49.86,49.82,49.82,10700.0,36.5497,36.5497,36.5203,36.5203,10700.0
2014-08-29 11:20:00,49.82,49.82,49.81,49.82,11100.0,36.5203,36.5203,36.513,36.5203,11100.0
2014-08-29 11:25:00,49.82,49.86,49.82,49.85,12100.0,36.5203,36.5497,36.5203,36.5423,12100.0
2014-08-29 11:30:00,49.84,49.86,49.84,49.86,12900.0,36.535,36.5497,36.535,36.5497,12900.0
2014-08-29 11:35:00,49.86,49.9,49.86,49.88,10700.0,36.5497,36.579,36.5497,36.5643,10700.0
2014-08-29 11:40:00,49.88,49.9,49.87,49.88,8800.0,36.5643,36.579,36.557,36.5643,8800.0
2014-08-29 11:45:00,49.88,49.89,49.87,49.89,8400.0,36.5643,36.5716,36.557,36.5716,8400.0
2014-08-29 11:50:00,49.89,49.89,49.88,49.89,3800.0,36.5716,36.5716,36.5643,36.5716,3800.0
2014-08-29 11:55:00,49.89,49.9,49.88,49.9,8700.0,36.5716,36.579,36.5643,36.579,8700.0
2014-08-29 12:00:00,49.9,49.92,49.89,49.9,19800.0,36.579,36.5936,36.5716,36.579,19800.0
2014-08-29 12:05:00,49.89,49.91,49.89,49.91,7400.0,36.5716,36.5863,36.5716,36.5863,7400.0
2014-08-29 12:10:00,49.9,49.91,49.9,49.91,3400.0,36.579,36.5863,36.579,36.5863,3400.0
2014-08-29 12:15:00,49.91,49.91,49.89,49.9,13500.0,36.5863,36.5863,36.5716,36.579,13500.0
2014-08-29 12:20:00,49.89,49.9,49.89,49.89,3100.0,36.5716,36.579,36.5716,36.5716,3100.0
2014-08-29 12:25:00,49.9,49.92,49.89,49.92,20400.0,36.579,36.5936,36.5716,36.5936,20400.0
2014-08-29 12:30:00,49.91,49.91,49.89,49.89,10000.0,36.5863,36.5863,36.5716,36.5716,10000.0
2014-08-29 12:35:00,49.89,49.9,49.89,49.89,2800.0,36.5716,36.579,36.5716,36.5716,2800.0
2014-08-29 12:40:00,49.89,49.89,49.87,49.88,7300.0,36.5716,36.5716,36.557,36.5643,7300.0
2014-08-29 12:45:00,49.88,49.88,49.86,49.86,5800.0,36.5643,36.5643,36.5497,36.5497,5800.0
2014-08-29 12:50:00,49.85,49.85,49.83,49.83,4000.0,36.5423,36.5423,36.5277,36.5277,4000.0
2014-08-29 12:55:00,49.83,49.83,49.81,49.81,5500.0,36.5277,36.5277,36.513,36.513,5500.0
2014-08-29 13:00:00,49.81,49.82,49.81,49.82,8100.0,36.513,36.5203,36.513,36.5203,8100.0
2014-08-29 13:05:00,49.81,49.82,49.79,49.79,12800.0,36.513,36.5203,36.4983,36.4983,12800.0
2014-08-29 13:10:00,49.79,49.79,49.76,49.77,7300.0,36.4983,36.4983,36.4764,36.4837,7300.0
2014-08-29 13:15:00,49.77,49.78,49.76,49.76,2700.0,36.4837,36.491,36.4764,36.4764,2700.0
2014-08-29 13:20:00,49.76,49.77,49.75,49.76,11300.0,36.4764,36.4837,36.469,36.4764,11300.0
2014-08-29 13:25:00,49.76,49.78,49.76,49.78,55000.0,36.4764,36.491,36.4764,36.491,55000.0
2014-08-29 13:30:00,49.77,49.78,49.77,49.78,6800.0,36.4837,36.491,36.4837,36.491,6800.0
2014-08-29 13:35:00,49.78,49.81,49.77,49.81,11700.0,36.491,36.513,36.4837,36.513,11700.0
2014-08-29 13:40:00,49.82,49.86,49.82,49.86,17400.0,36.5203,36.5497,36.5203,36.5497,17400.0
2014-08-29 13:45:00,49.85,49.86,49.84,49.84,7200.0,36.5423,36.5497,36.535,36.535,7200.0
2014-08-29 13:50:00,49.84,49.85,49.79,49.8,14500.0,36.535,36.5423,36.4983,36.5057,14500.0
2014-08-29 13:55:00,49.79,49.82,49.79,49.82,5100.0,36.4983,36.5203,36.4983,36.5203,5100.0
2014-08-29 14:00:00,49.81,49.82,49.78,49.78,10900.0,36.513,36.5203,36.491,36.491,10900.0
2014-08-29 14:05:00,49.78,49.82,49.77,49.82,10500.0,36.491,36.5203,36.4837,36.5203,10500.0
2014-08-29 14:10:00,49.82,49.86,49.82,49.85,22900.0,36.5203,36.5497,36.5203,36.5423,22900.0
2014-08-29 14:15:00,49.85,49.86,49.81,49.82,13600.0,36.5423,36.5497,36.513,36.5203,13600.0
2014-08-29 14:20:00,49.82,49.83,49.8,49.8,11000.0,36.5203,36.5277,36.5057,36.5057,11000.0
2014-08-29 14:25:00,49.8,49.81,49.79,49.8,11900.0,36.5057,36.513,36.4983,36.5057,11900.0
2014-08-29 14:30:00,49.8,49.8,49.78,49.78,9200.0,36.5057,36.5057,36.491,36.491,9200.0
2014-08-29 14:35:00,49.78,49.79,49.78,49.79,9300.0,36.491,36.4983,36.491,36.4983,9300.0
2014-08-29 14:40:00,49.79,49.8,49.74,49.75,19100.0,36.4983,36.5057,36.4617,36.469,19100.0
2014-08-29 14:45:00,49.76,49.76,49.73,49.73,26900.0,36.4764,36.4764,36.4544,36.4544,26900.0
2014-08-29 14:50:00,49.74,49.76,49.72,49.76,26400.0,36.4617,36.4764,36.447,36.4764,26400.0
2014-08-29 14:55:00,49.76,49.77,49.75,49.77,6000.0,36.4764,36.4837,36.469,36.4837,6000.0
2014-08-29 15:00:00,49.76,49.79,49.76,49.78,20200.0,36.4764,36.4983,36.4764,36.491,20200.0
2014-08-29 15:05:00,49.78,49.78,49.76,49.77,16800.0,36.491,36.491,36.4764,36.4837,16800.0
2014-08-29 15:10:00,49.77,49.8,49.77,49.8,15800.0,36.4837,36.5057,36.4837,36.5057,15800.0
2014-08-29 15:15:00,49.81,49.82,49.8,49.82,10800.0,36.513,36.5203,36.5057,36.5203,10800.0
2014-08-29 15:20:00,49.82,49.82,49.81,49.82,10900.0,36.5203,36.5203,36.513,36.5203,10900.0
2014-08-29 15:25:00,49.82,49.82,49.81,49.81,13400.0,36.5203,36.5203,36.513,36.513,13400.0
2014-08-29 15:30:00,49.82,49.85,49.81,49.85,23900.0,36.5203,36.5423,36.513,36.5423,23900.0
2014-08-29 15:35:00,49.84,49.85,49.84,49.84,10600.0,36.535,36.5423,36.535,36.535,10600.0
2014-08-29 15:40:00,49.85,49.85,49.84,49.84,13000.0,36.5423,36.5423,36.535,36.535,13000.0
2014-08-29 15:45:00,49.85,49.86,49.84,49.84,38400.0,36.5423,36.5497,36.535,36.535,38400.0
2014-08-29 15:50:00,49.84,49.86,49.84,49.86,27800.0,36.535,36.5497,36.535,36.5497,27800.0
2014-08-29 15:55:00,49.86,49.9,49.85,49.85,189400.0,36.5497,36.579,36.5423,36.5423,189400.0
2014-09-02 09:30:00,49.98,50.1,49.71,49.94,170500.0,36.6376,36.7256,36.4397,36.6083,170500.0
2014-09-02 09:35:00,49.95,49.97,49.84,49.95,34200.0,36.6156,36.6303,36.535,36.6156,34200.0
2014-09-02 09:40:00,49.97,50.08,49.96,50.03,46500.0,36.6303,36.7109,36.623,36.6743,46500.0
2014-09-02 09:45:00,50.03,50.17,49.99,50.17,33700.0,36.6743,36.7769,36.645,36.7769,33700.0
2014-09-02 09:50:00,50.17,50.39,50.17,50.37,92900.0,36.7769,36.9382,36.7769,36.9235,92900.0
2014-09-02 09:55:00,50.37,50.56,50.35,50.54,110400.0,36.9235,37.0628,36.9088,37.0481,110400.0
2014-09-02 10:00:00,50.55,50.55,50.37,50.42,48200.0,37.0555,37.0555,36.9235,36.9602,48200.0
2014-09-02 10:05:00,50.4,50.44,50.34,50.34,23300.0,36.9455,36.9748,36.9015,36.9015,23300.0
2014-09-02 10:10:00,50.36,50.49,50.35,50.47,27800.0,36.9162,37.0115,36.9088,36.9968,27800.0
2014-09-02 10:15:00,50.46,50.47,50.36,50.36,32800.0,36.9895,36.9968,36.9162,36.9162,32800.0
2014-09-02 10:20:00,50.36,50.45,50.36,50.45,56200.0,36.9162,36.9822,36.9162,36.9822,56200.0
2014-09-02 10:25:00,50.45,50.48,50.44,50.48,18700.0,36.9822,37.0041,36.9748,37.0041,18700.0
2014-09-02 10:30:00,50.48,50.51,50.47,50.5,42400.0,37.0041,37.0261,36.9968,37.0188,42400.0
2014-09-02 10:35:00,50.49,50.51,50.48,50.51,15200.0,37.0115,37.0261,37.0041,37.0261,15200.0
2014-09-02 10:40:00,50.51,50.51,50.49,50.5,19900.0,37.0261,37.0261,37.0115,37.0188,19900.0
2014-09-02 10:45:00,50.48,50.48,50.35,50.37,18200.0,37.0041,37.0041,36.9088,36.9235,18200.0
2014-09-02 10:50:00,50.37,50.37,50.36,50.36,12200.0,36.9235,36.9235,36.9162,36.9162,12200.0
2014-09-02 10:55:00,50.36,50.36,50.33,50.35,23300.0,36.9162,36.9162,36.8942,36.9088,23300.0
2014-09-02 11:00:00,50.34,50.35,50.33,50.33,21100.0,36.9015,36.9088,36.8942,36.8942,21100.0
2014-09-02 11:05:00,50.34,50.4,50.33,50.4,89500.0,36.9015,36.9455,36.8942,36.9455,89500.0
2014-09-02 11:10:00,50.4,50.41,50.39,50.4,32700.0,36.9455,36.9528,36.9382,36.9455,32700.0
2014-09-02 11:15:00,50.4,50.43,50.39,50.43,37400.0,36.9455,36.9675,36.9382,36.9675,37400.0
2014-09-02 11:20:00,50.43,50.44,50.39,50.39,49900.0,36.9675,36.9748,36.9382,36.9382,49900.0
2014-09-02 11:25:00,50.39,50.4,50.38,50.39,20800.0,36.9382,36.9455,36.9308,36.9382,20800.0
2014-09-02 11:30:00,50.39,50.41,50.38,50.41,27000.0,36.9382,36.9528,36.9308,36.9528,27000.0
2014-09-02 11:35:00,50.41,50.41,50.38,50.39,30100.0,36.9528,36.9528,36.9308,36.9382,30100.0
2014-09-02 11:40:00,50.38,50.4,50.36,50.4,28800.0,36.9308,36.9455,36.9162,36.9455,28800.0
2014-09-02 11:45:00,50.39,50.4,50.37,50.38,40500.0,36.9382,36.9455,36.9235,36.9308,40500.0
2014-09-02 11:50:00,50.38,50.39,50.36,50.37,23800.0,36.9308,36.9382,36.9162,36.9235,23800.0
2014-09-02 11:55:00,50.37,50.38,50.33,50.33,15800.0,36.9235,36.9308,36.8942,36.8942,15800.0
2014-09-02 12:00:00,50.33,50.34,50.31,50.32,42000.0,36.8942,36.9015,36.8795,36.8869,42000.0
2014-09-02 12:05:00,50.32,50.33,50.3,50.3,16500.0,36.8869,36.8942,36.8722,36.8722,16500.0
2014-09-02 12:10:00,50.3,50.37,50.29,50.37,28500.0,36.8722,36.9235,36.8649,36.9235,28500.0
2014-09-02 12:15:00,50.37,50.37,50.35,50.37,21700.0,36.9235,36.9235,36.9088,36.9235,21700.0
2014-09-02 12:20:00,50.37,50.44,50.37,50.43,31800.0,36.9235,36.9748,36.9235,36.9675,31800.0
2014-09-02 12:25:00,50.43,50.47,50.43,50.47,19200.0,36.9675,36.9968,36.9675,36.9968,19200.0
2014-09-02 12:30:00,50.47,50.47,50.42,50.42,40800.0,36.9968,36.9968,36.9602,36.9602,40800.0
2014-09-02 12:35:00,50.42,50.43,50.39,50.4,153000.0,36.9602,36.9675,36.9382,36.9455,153000.0
2014-09-02 12:40:00,50.41,50.43,50.3,50.31,42100.0,36.9528,36.9675,36.8722,36.8795,42100.0
2014-09-02 12:45:00,50.29,50.34,50.28,50.32,24000.0,36.8649,36.9015,36.8575,36.8869,24000.0
2014-09-02 12:50:00,50.31,50.32,50.28,50.32,16800.0,36.8795,36.8869,36.8575,36.8869,16800.0
2014-09-02 12:55:00,50.32,50.33,50.31,50.32,16400.0,36.8869,36.8942,36.8795,36.8869,16400.0
2014-09-02 13:00:00,50.32,50.33,50.26,50.27,13500.0,36.8869,36.8942,36.8429,36.8502,13500.0
2014-09-02 13:05:00,50.27,50.3,50.26,50.3,15000.0,36.8502,36.8722,36.8429,36.8722,15000.0
2014-09-02 13:10:00,50.3,50.3,50.26,50.26,14200.0,36.8722,36.8722,36.8429,36.8429,14200.0
2014-09-02 13:15:00,50.27,50.27,50.24,50.24,5600.0,36.8502,36.8502,36.8282,36.8282,5600.0
2014-09-02 13:20:00,50.24,50.25,50.22,50.23,5800.0,36.8282,36.8355,36.8136,36.8209,5800.0
2014-09-02 13:25:00,50.22,50.22,50.16,50.17,44900.0,36.8136,36.8136,36.7696,36.7769,44900.0
2014-09-02 13:30:00,50.18,50.19,50.16,50.16,16100.0,36.7842,36.7916,36.7696,36.7696,16100.0
2014-09-02 13:35:00,50.16,50.16,50.11,50.16,19100.0,36.7696,36.7696,36.7329,36.7696,19100.0
2014-09-02 13:40:00,50.16,50.16,50.12,50.15,83100.0,36.7696,36.7696,36.7402,36.7622,83100.0
2014-09-02 13:45:00,50.15,50.22,50.15,50.22,11400.0,36.7622,36.8136,36.7622,36.8136,11400.0
2014-09-02 13:50:00,50.22,50.25,50.19,50.25,21100.0,36.8136,36.8355,36.7916,36.8355,21100.0
2014-09-02 13:55:00,50.25,50.26,50.23,50.23,9900.0,36.8355,36.8429,36.8209,36.8209,9900.0
2014-09-02 14:00:00,50.22,50.23,50.18,50.2,13000.0,36.8136,36.8209,36.7842,36.7989,13000.0
2014-09-02 14:05:00,50.2,50.27,50.2,50.27,14600.0,36.7989,36.8502,36.7989,36.8502,14600.0
2014-09-02 14:10:00,50.26,50.3,50.26,50.3,16300.0,36.8429,36.8722,36.8429,36.8722,16300.0
2014-09-02 14:15:00,50.3,50.31,50.29,50.31,7800.0,36.8722,36.8795,36.8649,36.8795,7800.0
2014-09-02 14:20:00,50.31,50.31,50.28,50.31,56200.0,36.8795,36.8795,36.8575,36.8795,56200.0
2014-09-02 14:25:00,50.32,50.32,50.3,50.32,13100.0,36.8869,36.8869,36.8722,36.8869,13100.0
2014-09-02 14:30:00,50.32,50.32,50.3,50.31,9000.0,36.8869,36.8869,36.8722,36.8795,9000.0
2014-09-02 14:35:00,50.3,50.31,50.3,50.3,6200.0,36.8722,36.8795,36.8722,36.8722,6200.0
2014-09-02 14:40:00,50.3,50.33,50.3,50.33,27400.0,36.8722,36.8942,36.8722,36.8942,27400.0
2014-09-02 14:45:00,50.33,50.33,50.31,50.31,10700.0,36.8942,36.8942,36.8795,36.8795,10700.0
2014-09-02 14:50:00,50.32,50.35,50.31,50.34,18100.0,36.8869,36.9088,36.8795,36.9015,18100.0
2014-09-02 14:55:00,50.34,50.34,50.32,50.32,11200.0,36.9015,36.9015,36.8869,36.8869,11200.0
2014-09-02 15:00:00,50.32,50.33,50.25,50.26,27500.0,36.8869,36.8942,36.8355,36.8429,27500.0
2014-09-02 15:05:00,50.25,50.26,50.21,50.22,22000.0,36.8355,36.8429,36.8062,36.8136,22000.0
2014-09-02 15:10:00,50.23,50.23,50.22,50.22,15700.0,36.8209,36.8209,36.8136,36.8136,15700.0
2014-09-02 15:15:00,50.23,50.23,50.2,50.21,17600.0,36.8209,36.8209,36.7989,36.8062,17600.0
2014-09-02 15:20:00,50.21,50.21,50.18,50.2,42400.0,36.8062,36.8062,36.7842,36.7989,42400.0
2014-09-02 15:25:00,50.19,50.19,50.17,50.18,24500.0,36.7916,36.7916,36.7769,36.7842,24500.0
2014-09-02 15:30:00,50.18,50.19,50.12,50.13,69800.0,36.7842,36.7916,36.7402,36.7476,69800.0
2014-09-02 15:35:00,50.13,50.14,50.08,50.09,52300.0,36.7476,36.7549,36.7109,36.7183,52300.0
2014-09-02 15:40:00,50.09,50.14,50.08,50.14,57600.0,36.7183,36.7549,36.7109,36.7549,57600.0
2014-09-02 15:45:00,50.14,50.15,50.07,50.08,137800.0,36.7549,36.7622,36.7036,36.7109,137800.0
2014-09-02 15:50:00,50.09,50.1,50.05,50.05,96900.0,36.7183,36.7256,36.6889,36.6889,96900.0
2014-09-02 15:55:00,50.06,50.09,50.02,50.06,177400.0,36.6963,36.7183,36.6669,36.6963,177400.0
2014-09-03 09:30:00,50.32,50.41,50.18,50.19,73900.0,36.8869,36.9528,36.7842,36.7916,73900.0
2014-09-03 09:35:00,50.21,50.3,50.08,50.16,107200.0,36.8062,36.8722,36.7109,36.7696,107200.0
2014-09-03 09:40:00,50.19,50.19,49.9,49.91,182400.0,36.7916,36.7916,36.579,36.5863,182400.0
2014-09-03 09:45:00,49.91,50.0,49.86,49.88,37900.0,36.5863,36.6523,36.5497,36.5643,37900.0
2014-09-03 09:50:00,49.88,49.93,49.83,49.88,36500.0,36.5643,36.601,36.5277,36.5643,36500.0
2014-09-03 09:55:00,49.88,50.04,49.86,50.04,36700.0,36.5643,36.6816,36.5497,36.6816,36700.0
2014-09-03 10:00:00,50.04,50.13,49.84,49.84,133000.0,36.6816,36.7476,36.535,36.535,133000.0
2014-09-03 10:05:00,49.83,49.83,49.73,49.78,59400.0,36.5277,36.5277,36.4544,36.491,59400.0
2014-09-03 10:10:00,49.79,49.81,49.67,49.7,43400.0,36.4983,36.513,36.4104,36.4324,43400.0
2014-09-03 10:15:00,49.7,49.74,49.55,49.59,115100.0,36.4324,36.4617,36.3224,36.3517,115100.0
2014-09-03 10:20:00,49.59,49.64,49.52,49.59,82400.0,36.3517,36.3884,36.3004,36.3517,82400.0
2014-09-03 10:25:00,49.6,49.65,49.51,49.63,32800.0,36.3591,36.3957,36.2931,36.3811,32800.0
2014-09-03 10:30:00,49.64,49.75,49.64,49.75,15800.0,36.3884,36.469,36.3884,36.469,15800.0
2014-09-03 10:35:00,49.75,49.77,49.67,49.67,28800.0,36.469,36.4837,36.4104,36.4104,28800.0
2014-09-03 10:40:00,49.67,49.7,49.63,49.65,22000.0,36.4104,36.4324,36.3811,36.3957,22000.0
2014-09-03 10:45:00,49.65,49.7,49.61,49.69,28500.0,36.3957,36.4324,36.3664,36.425,28500.0
2014-09-03 10:50:00,49.7,49.72,49.64,49.64,25700.0,36.4324,36.447,36.3884,36.3884,25700.0
2014-09-03 10:55:00,49.64,49.67,49.64,49.67,12100.0,36.3884,36.4104,36.3884,36.4104,12100.0
2014-09-03 11:00:00,49.67,49.69,49.59,49.59,23200.0,36.4104,36.425,36.3517,36.3517,23200.0
2014-09-03 11:05:00,49.59,49.6,49.58,49.58,13400.0,36.3517,36.3591,36.3444,36.3444,13400.0
2014-09-03 11:10:00,49.58,49.61,49.58,49.6,11000.0,36.3444,36.3664,36.3444,36.3591,11000.0
2014-09-03 11:15:00,49.6,49.64,49.58,49.64,22700.0,36.3591,36.3884,36.3444,36.3884,22700.0
2014-09-03 11:20:00,49.64,49.74,49.64,49.72,28200.0,36.3884,36.4617,36.3884,36.447,28200.0
2014-09-03 11:25:00,49.72,49.74,49.62,49.63,36800.0,36.447,36.4617,36.3737,36.3811,36800.0
2014-09-03 11:30:00,49.63,49.69,49.63,49.68,8800.0,36.3811,36.425,36.3811,36.4177,8800.0
2014-09-03 11:35:00,49.69,49.7,49.65,49.65,15100.0,36.425,36.4324,36.3957,36.3957,15100.0
2014-09-03 11:40:00,49.65,49.7,49.65,49.65,16000.0,36.3957,36.4324,36.3957,36.3957,16000.0
2014-09-03 11:45:00,49.65,49.67,49.64,49.67,10400.0,36.3957,36.4104,36.3884,36.4104,10400.0
2014-09-03 11:50:00,49.66,49.71,49.64,49.71,9400.0,36.403,36.4397,36.3884,36.4397,9400.0
2014-09-03 11:55:00,49.71,49.71,49.66,49.66,22400.0,36.4397,36.4397,36.403,36.403,22400.0
2014-09-03 12:00:00,49.67,49.72,49.67,49.72,10300.0,36.4104,36.447,36.4104,36.447,10300.0
2014-09-03 12:05:00,49.73,49.78,49.72,49.78,5400.0,36.4544,36.491,36.447,36.491,5400.0
2014-09-03 12:10:00,49.79,49.82,49.79,49.8,12100.0,36.4983,36.5203,36.4983,36.5057,12100.0
2014-09-03 12:15:00,49.8,49.84,49.79,49.8,15900.0,36.5057,36.535,36.4983,36.5057,15900.0
2014-09-03 12:20:00,49.8,49.83,49.8,49.83,5800.0,36.5057,36.5277,36.5057,36.5277,5800.0
2014-09-03 12:25:00,49.84,49.87,49.84,49.86,10300.0,36.535,36.557,36.535,36.5497,10300.0
2014-09-03 12:30:00,49.86,49.87,49.82,49.86,16400.0,36.5497,36.557,36.5203,36.5497,16400.0
2014-09-03 12:35:00,49.86,49.86,49.85,49.86,9900.0,36.5497,36.5497,36.5423,36.5497,9900.0
2014-09-03 12:40:00,49.86,49.87,49.84,49.84,12400.0,36.5497,36.557,36.535,36.535,12400.0
2014-09-03 12:45:00,49.84,49.84,49.77,49.78,13900.0,36.535,36.535,36.4837,36.491,13900.0
2014-09-03 12:50:00,49.79,49.8,49.77,49.78,5800.0,36.4983,36.5057,36.4837,36.491,5800.0
2014-09-03 12:55:00,49.78,49.8,49.77,49.8,31200.0,36.491,36.5057,36.4837,36.5057,31200.0
2014-09-03 13:00:00,49.8,49.8,49.74,49.75,21400.0,36.5057,36.5057,36.4617,36.469,21400.0
2014-09-03 13:05:00,49.75,49.77,49.74,49.77,10100.0,36.469,36.4837,36.4617,36.4837,10100.0
2014-09-03 13:10:00,49.77,49.84,49.76,49.84,3800.0,36.4837,36.535,36.4764,36.535,3800.0
2014-09-03 13:15:00,49.84,49.84,49.8,49.84,11000.0,36.535,36.535,36.5057,36.535,11000.0
2014-09-03 13:20:00,49.85,49.87,49.84,49.85,10200.0,36.5423,36.557,36.535,36.5423,10200.0
2014-09-03 13:25:00,49.84,49.87,49.84,49.85,9200.0,36.535,36.557,36.535,36.5423,9200.0
2014-09-03 13:30:00,49.86,49.88,49.86,49.87,8800.0,36.5497,36.5643,36.5497,36.557,8800.0
2014-09-03 13:35:00,49.88,49.88,49.83,49.84,17400.0,36.5643,36.5643,36.5277,36.535,17400.0
2014-09-03 13:40:00,49.85,49.85,49.83,49.85,6100.0,36.5423,36.5423,36.5277,36.5423,6100.0
2014-09-03 13:45:00,49.85,49.86,49.83,49.84,12000.0,36.5423,36.5497,36.5277,36.535,12000.0
2014-09-03 13:50:00,49.83,49.84,49.81,49.83,18000.0,36.5277,36.535,36.513,36.5277,18000.0
2014-09-03 13:55:00,49.82,49.89,49.82,49.88,9500.0,36.5203,36.5716,36.5203,36.5643,9500.0
2014-09-03 14:00:00,49.88,49.89,49.85,49.88,11700.0,36.5643,36.5716,36.5423,36.5643,11700.0
2014-09-03 14:05:00,49.88,49.89,49.87,49.88,9800.0,36.5643,36.5716,36.557,36.5643,9800.0
2014-09-03 14:10:00,49.89,49.9,49.88,49.89,14200.0,36.5716,36.579,36.5643,36.5716,14200.0
2014-09-03 14:15:00,49.89,49.9,49.88,49.9,11900.0,36.5716,36.579,36.5643,36.579,11900.0
2014-09-03 14:20:00,49.9,49.9,49.89,49.89,13600.0,36.579,36.579,36.5716,36.5716,13600.0
2014-09-03 14:25:00,49.9,49.9,49.86,49.88,36200.0,36.579,36.579,36.5497,36.5643,36200.0
2014-09-03 14:30:00,49.88,49.92,49.88,49.91,12200.0,36.5643,36.5936,36.5643,36.5863,12200.0
2014-09-03 14:35:00,49.92,49.92,49.89,49.91,22900.0,36.5936,36.5936,36.5716,36.5863,22900.0
2014-09-03 14:40:00,49.91,49.91,49.9,49.91,12500.0,36.5863,36.5863,36.579,36.5863,12500.0
2014-09-03 14:45:00,49.91,49.92,49.9,49.92,22600.0,36.5863,36.5936,36.579,36.5936,22600.0
2014-09-03 14:50:00,49.92,49.92,49.89,49.91,16600.0,36.5936,36.5936,36.5716,36.5863,16600.0
2014-09-03 14:55:00,49.91,49.91,49.89,49.91,15200.0,36.5863,36.5863,36.5716,36.5863,15200.0
2014-09-03 15:00:00,49.91,49.92,49.89,49.9,55600.0,36.5863,36.5936,36.5716,36.579,55600.0
2014-09-03 15:05:00,49.91,49.93,49.88,49.93,26100.0,36.5863,36.601,36.5643,36.601,26100.0
2014-09-03 15:10:00,49.93,49.95,49.93,49.95,20800.0,36.601,36.6156,36.601,36.6156,20800.0
2014-09-03 15:15:00,49.94,50.0,49.94,49.99,22800.0,36.6083,36.6523,36.6083,36.645,22800.0
2014-09-03 15:20:00,49.99,50.0,49.96,49.97,36000.0,36.645,36.6523,36.623,36.6303,36000.0
2014-09-03 15:25:00,49.98,49.99,49.97,49.98,21900.0,36.6376,36.645,36.6303,36.6376,21900.0
2014-09-03 15:30:00,49.98,49.98,49.92,49.95,59700.0,36.6376,36.6376,36.5936,36.6156,59700.0
2014-09-03 15:35:00,49.95,49.97,49.93,49.97,62800.0,36.6156,36.6303,36.601,36.6303,62800.0
2014-09-03 15:40:00,49.97,49.97,49.93,49.94,63400.0,36.6303,36.6303,36.601,36.6083,63400.0
2014-09-03 15:45:00,49.94,49.96,49.89,49.9,79600.0,36.6083,36.623,36.5716,36.579,79600.0
2014-09-03 15:50:00,49.9,49.91,49.87,49.9,110700.0,36.579,36.5863,36.557,36.579,110700.0
2014-09-03 15:55:00,49.9,49.93,49.9,49.93,144500.0,36.579,36.601,36.579,36.601,144500.0
2014-09-04 09:30:00,49.92,50.06,49.8,50.06,57300.0,36.5936,36.6963,36.5057,36.6963,57300.0
2014-09-04 09:35:00,50.07,50.09,49.82,49.82,73800.0,36.7036,36.7183,36.5203,36.5203,73800.0
2014-09-04 09:40:00,49.84,49.94,49.81,49.94,15700.0,36.535,36.6083,36.513,36.6083,15700.0
2014-09-04 09:45:00,49.94,49.98,49.93,49.94,12000.0,36.6083,36.6376,36.601,36.6083,12000.0
2014-09-04 09:50:00,49.92,50.07,49.92,50.07,41600.0,36.5936,36.7036,36.5936,36.7036,41600.0
2014-09-04 09:55:00,50.07,50.08,50.04,50.08,10600.0,36.7036,36.7109,36.6816,36.7109,10600.0
2014-09-04 10:00:00,50.08,50.21,50.07,50.14,56200.0,36.7109,36.8062,36.7036,36.7549,56200.0
2014-09-04 10:05:00,50.14,50.2,50.14,50.17,40800.0,36.7549,36.7989,36.7549,36.7769,40800.0
2014-09-04 10:10:00,50.16,50.25,50.16,50.19,29700.0,36.7696,36.8355,36.7696,36.7916,29700.0
2014-09-04 10:15:00,50.2,50.23,50.14,50.14,20300.0,36.7989,36.8209,36.7549,36.7549,20300.0
2014-09-04 10:20:00,50.14,50.19,50.11,50.17,31100.0,36.7549,36.7916,36.7329,36.7769,31100.0
2014-09-04 10:25:00,50.18,50.18,50.13,50.14,13100.0,36.7842,36.7842,36.7476,36.7549,13100.0
2014-09-04 10:30:00,50.14,50.16,50.12,50.13,28500.0,36.7549,36.7696,36.7402,36.7476,28500.0
2014-09-04 10:35:00,50.13,50.15,50.08,50.12,34200.0,36.7476,36.7622,36.7109,36.7402,34200.0
2014-09-04 10:40:00,50.13,50.13,50.04,50.05,32600.0,36.7476,36.7476,36.6816,36.6889,32600.0
2014-09-04 10:45:00,50.05,50.09,50.03,50.09,22100.0,36.6889,36.7183,36.6743,36.7183,22100.0
2014-09-04 10:50:00,50.09,50.16,50.09,50.15,16200.0,36.7183,36.7696,36.7183,36.7622,16200.0
2014-09-04 10:55:00,50.16,50.16,50.14,50.15,17600.0,36.7696,36.7696,36.7549,36.7622,17600.0
2014-09-04 11:00:00,50.16,50.18,50.15,50.16,30800.0,36.7696,36.7842,36.7622,36.7696,30800.0
2014-09-04 11:05:00,50.15,50.17,50.13,50.13,26500.0,36.7622,36.7769,36.7476,36.7476,26500.0
2014-09-04 11:10:00,50.13,50.16,50.12,50.12,43100.0,36.7476,36.7696,36.7402,36.7402,43100.0
2014-09-04 11:15:00,50.12,50.12,50.04,50.05,29200.0,36.7402,36.7402,36.6816,36.6889,29200.0
2014-09-04 11:20:00,50.05,50.08,50.04,50.08,33000.0,36.6889,36.7109,36.6816,36.7109,33000.0
2014-09-04 11:25:00,50.08,50.09,50.06,50.07,24000.0,36.7109,36.7183,36.6963,36.7036,24000.0
2014-09-04 11:30:00,50.06,50.09,50.05,50.07,21500.0,36.6963,36.7183,36.6889,36.7036,21500.0
2014-09-04 11:35:00,50.06,50.1,50.05,50.09,14100.0,36.6963,36.7256,36.6889,36.7183,14100.0
2014-09-04 11:40:00,50.1,50.1,50.08,50.1,10100.0,36.7256,36.7256,36.7109,36.7256,10100.0
2014-09-04 11:45:00,50.09,50.11,50.07,50.1,11700.0,36.7183,36.7329,36.7036,36.7256,11700.0
2014-09-04 11:50:00,50.11,50.21,50.11,50.21,30700.0,36.7329,36.8062,36.7329,36.8062,30700.0
2014-09-04 11:55:00,50.2,50.21,50.18,50.2,14900.0,36.7989,36.8062,36.7842,36.7989,14900.0
2014-09-04 12:00:00,50.21,50.22,50.16,50.19,18200.0,36.8062,36.8136,36.7696,36.7916,18200.0
2014-09-04 12:05:00,50.19,50.23,50.18,50.21,19800.0,36.7916,36.8209,36.7842,36.8062,19800.0
2014-09-04 12:10:00,50.21,50.22,50.17,50.2,16300.0,36.8062,36.8136,36.7769,36.7989,16300.0
2014-09-04 12:15:00,50.2,50.23,50.19,50.19,11300.0,36.7989,36.8209,36.7916,36.7916,11300.0
2014-09-04 12:20:00,50.2,50.2,50.17,50.18,8400.0,36.7989,36.7989,36.7769,36.7842,8400.0
2014-09-04 12:25:00,50.17,50.18,50.13,50.15,10900.0,36.7769,36.7842,36.7476,36.7622,10900.0
2014-09-04 12:30:00,50.14,50.17,50.14,50.15,10600.0,36.7549,36.7769,36.7549,36.7622,10600.0
2014-09-04 12:35:00,50.16,50.18,50.16,50.17,5400.0,36.7696,36.7842,36.7696,36.7769,5400.0
2014-09-04 12:40:00,50.17,50.18,50.16,50.18,11400.0,36.7769,36.7842,36.7696,36.7842,11400.0
2014-09-04 12:45:00,50.18,50.18,50.16,50.18,7800.0,36.7842,36.7842,36.7696,36.7842,7800.0
2014-09-04 12:50:00,50.18,50.2,50.18,50.19,10600.0,36.7842,36.7989,36.7842,36.7916,10600.0
2014-09-04 12:55:00,50.19,50.22,50.18,50.22,12500.0,36.7916,36.8136,36.7842,36.8136,12500.0
2014-09-04 13:00:00,50.22,50.22,50.2,50.21,11600.0,36.8136,36.8136,36.7989,36.8062,11600.0
2014-09-04 13:05:00,50.2,50.21,50.2,50.21,3400.0,36.7989,36.8062,36.7989,36.8062,3400.0
2014-09-04 13:10:00,50.21,50.21,50.19,50.21,8100.0,36.8062,36.8062,36.7916,36.8062,8100.0
2014-09-04 13:15:00,50.21,50.21,50.19,50.19,12500.0,36.8062,36.8062,36.7916,36.7916,12500.0
2014-09-04 13:20:00,50.18,50.22,50.18,50.22,17900.0,36.7842,36.8136,36.7842,36.8136,17900.0
2014-09-04 13:25:00,50.21,50.21,50.19,50.21,10000.0,36.8062,36.8062,36.7916,36.8062,10000.0
2014-09-04 13:30:00,50.2,50.21,50.18,50.19,20300.0,36.7989,36.8062,36.7842,36.7916,20300.0
2014-09-04 13:35:00,50.19,50.19,50.16,50.17,13400.0,36.7916,36.7916,36.7696,36.7769,13400.0
2014-09-04 13:40:00,50.16,50.19,50.16,50.19,15600.0,36.7696,36.7916,36.7696,36.7916,15600.0
2014-09-04 13:45:00,50.19,50.21,50.18,50.21,17100.0,36.7916,36.8062,36.7842,36.8062,17100.0
2014-09-04 13:50:00,50.21,50.21,50.2,50.21,15400.0,36.8062,36.8062,36.7989,36.8062,15400.0
2014-09-04 13:55:00,50.2,50.22,50.2,50.22,12000.0,36.7989,36.8136,36.7989,36.8136,12000.0
2014-09-04 14:00:00,50.21,50.25,50.21,50.23,14600.0,36.8062,36.8355,36.8062,36.8209,14600.0
2014-09-04 14:05:00,50.23,50.25,50.21,50.21,34300.0,36.8209,36.8355,36.8062,36.8062,34300.0
2014-09-04 14:10:00,50.21,50.22,50.19,50.22,18900.0,36.8062,36.8136,36.7916,36.8136,18900.0
2014-09-04 14:15:00,50.22,50.22,50.19,50.2,14700.0,36.8136,36.8136,36.7916,36.7989,14700.0
2014-09-04 14:20:00,50.2,50.26,50.2,50.26,39500.0,36.7989,36.8429,36.7989,36.8429,39500.0
2014-09-04 14:25:00,50.26,50.27,50.22,50.26,43000.0,36.8429,36.8502,36.8136,36.8429,43000.0
2014-09-04 14:30:00,50.26,50.27,50.21,50.23,33900.0,36.8429,36.8502,36.8062,36.8209,33900.0
2014-09-04 14:35:00,50.21,50.23,50.18,50.19,24200.0,36.8062,36.8209,36.7842,36.7916,24200.0
2014-09-04 14:40:00,50.19,50.21,50.18,50.18,37100.0,36.7916,36.8062,36.7842,36.7842,37100.0
2014-09-04 14:45:00,50.19,50.21,50.17,50.2,68100.0,36.7916,36.8062,36.7769,36.7989,68100.0
2014-09-04 14:50:00,50.2,50.26,50.19,50.25,67600.0,36.7989,36.8429,36.7916,36.8355,67600.0
2014-09-04 14:55:00,50.25,50.29,50.23,50.25,103400.0,36.8355,36.8649,36.8209,36.8355,103400.0
2014-09-04 15:00:00,50.25,50.27,50.24,50.27,56300.0,36.8355,36.8502,36.8282,36.8502,56300.0
2014-09-04 15:05:00,50.27,50.27,50.24,50.25,51000.0,36.8502,36.8502,36.8282,36.8355,51000.0
2014-09-04 15:10:00,50.26,50.27,50.24,50.24,118500.0,36.8429,36.8502,36.8282,36.8282,118500.0
2014-09-04 15:15:00,50.25,50.26,50.08,50.1,214800.0,36.8355,36.8429,36.7109,36.7256,214800.0
2014-09-04 15:20:00,50.09,50.11,50.03,50.09,30300.0,36.7183,36.7329,36.6743,36.7183,30300.0
2014-09-04 15:25:00,50.1,50.15,50.09,50.15,30700.0,36.7256,36.7622,36.7183,36.7622,30700.0
2014-09-04 15:30:00,50.15,50.16,50.12,50.12,45800.0,36.7622,36.7696,36.7402,36.7402,45800.0
2014-09-04 15:35:00,50.13,50.15,50.09,50.09,42500.0,36.7476,36.7622,36.7183,36.7183,42500.0
2014-09-04 15:40:00,50.09,50.14,50.09,50.12,47600.0,36.7183,36.7549,36.7183,36.7402,47600.0
2014-09-04 15:45:00,50.12,50.21,50.12,50.17,88300.0,36.7402,36.8062,36.7402,36.7769,88300.0
2014-09-04 15:50:00,50.17,50.2,50.16,50.2,80600.0,36.7769,36.7989,36.7696,36.7989,80600.0
2014-09-04 15:55:00,50.2,50.21,50.16,50.19,228400.0,36.7989,36.8062,36.7696,36.7916,228400.0
2014-09-05 09:30:00,50.06,50.25,49.98,50.25,157500.0,36.6963,36.8355,36.6376,36.8355,157500.0
2014-09-05 09:35:00,50.25,50.3,50.22,50.24,29500.0,36.8355,36.8722,36.8136,36.8282,29500.0
2014-09-05 09:40:00,50.24,50.34,50.24,50.28,52000.0,36.8282,36.9015,36.8282,36.8575,52000.0
2014-09-05 09:45:00,50.27,50.31,50.24,50.26,85600.0,36.8502,36.8795,36.8282,36.8429,85600.0
2014-09-05 09:50:00,50.26,50.28,50.15,50.19,16800.0,36.8429,36.8575,36.7622,36.7916,16800.0
2014-09-05 09:55:00,50.19,50.2,50.14,50.15,14500.0,36.7916,36.7989,36.7549,36.7622,14500.0
2014-09-05 10:00:00,50.13,50.13,50.05,50.08,18300.0,36.7476,36.7476,36.6889,36.7109,18300.0
2014-09-05 10:05:00,50.08,50.18,50.03,50.16,27200.0,36.7109,36.7842,36.6743,36.7696,27200.0
2014-09-05 10:10:00,50.16,50.17,50.09,50.12,12100.0,36.7696,36.7769,36.7183,36.7402,12100.0
2014-09-05 10:15:00,50.11,50.14,50.09,50.09,12800.0,36.7329,36.7549,36.7183,36.7183,12800.0
2014-09-05 10:20:00,50.09,50.15,50.06,50.08,11000.0,36.7183,36.7622,36.6963,36.7109,11000.0
2014-09-05 10:25:00,50.08,50.13,50.05,50.12,7900.0,36.7109,36.7476,36.6889,36.7402,7900.0
2014-09-05 10:30:00,50.12,50.14,50.04,50.13,21000.0,36.7402,36.7549,36.6816,36.7476,21000.0
2014-09-05 10:35:00,50.13,50.16,50.02,50.05,15600.0,36.7476,36.7696,36.6669,36.6889,15600.0
2014-09-05 10:40:00,50.05,50.12,50.0,50.1,15800.0,36.6889,36.7402,36.6523,36.7256,15800.0
2014-09-05 10:45:00,50.1,50.11,50.01,50.03,13400.0,36.7256,36.7329,36.6596,36.6743,13400.0
2014-09-05 10:50:00,50.02,50.07,50.01,50.06,14600.0,36.6669,36.7036,36.6596,36.6963,14600.0
2014-09-05 10:55:00,50.06,50.06,49.97,49.98,29700.0,36.6963,36.6963,36.6303,36.6376,29700.0
2014-09-05 11:00:00,49.98,50.05,49.97,50.05,16700.0,36.6376,36.6889,36.6303,36.6889,16700.0
2014-09-05 11:05:00,50.04,50.08,50.01,50.04,17800.0,36.6816,36.7109,36.6596,36.6816,17800.0
2014-09-05 11:10:00,50.05,50.05,50.01,50.02,10600.0,36.6889,36.6889,36.6596,36.6669,10600.0
2014-09-05 11:15:00,50.02,50.09,50.01,50.07,13700.0,36.6669,36.7183,36.6596,36.7036,13700.0
2014-09-05 11:20:00,50.07,50.1,50.07,50.1,8800.0,36.7036,36.7256,36.7036,36.7256,8800.0
2014-09-05 11:25:00,50.1,50.15,50.09,50.15,8400.0,36.7256,36.7622,36.7183,36.7622,8400.0
2014-09-05 11:30:00,50.14,50.16,50.11,50.11,13500.0,36.7549,36.7696,36.7329,36.7329,13500.0
2014-09-05 11:35:00,50.11,50.11,50.06,50.06,6900.0,36.7329,36.7329,36.6963,36.6963,6900.0
2014-09-05 11:40:00,50.06,50.14,50.06,50.12,12400.0,36.6963,36.7549,36.6963,36.7402,12400.0
2014-09-05 11:45:00,50.13,50.14,50.11,50.11,8200.0,36.7476,36.7549,36.7329,36.7329,8200.0
2014-09-05 11:50:00,50.11,50.17,50.11,50.16,12700.0,36.7329,36.7769,36.7329,36.7696,12700.0
2014-09-05 11:55:00,50.16,50.17,50.12,50.12,12700.0,36.7696,36.7769,36.7402,36.7402,12700.0
2014-09-05 12:00:00,50.14,50.2,50.14,50.19,48500.0,36.7549,36.7989,36.7549,36.7916,48500.0
2014-09-05 12:05:00,50.19,50.19,50.12,50.13,11200.0,36.7916,36.7916,36.7402,36.7476,11200.0
2014-09-05 12:10:00,50.12,50.18,50.12,50.18,8600.0,36.7402,36.7842,36.7402,36.7842,8600.0
2014-09-05 12:15:00,50.17,50.19,50.15,50.15,5800.0,36.7769,36.7916,36.7622,36.7622,5800.0
2014-09-05 12:20:00,50.15,50.15,50.11,50.14,14300.0,36.7622,36.7622,36.7329,36.7549,14300.0
2014-09-05 12:25:00,50.15,50.16,50.12,50.15,9500.0,36.7622,36.7696,36.7402,36.7622,9500.0
2014-09-05 12:30:00,50.14,50.2,50.14,50.17,53200.0,36.7549,36.7989,36.7549,36.7769,53200.0
2014-09-05 12:35:00,50.15,50.15,50.13,50.15,11300.0,36.7622,36.7622,36.7476,36.7622,11300.0
2014-09-05 12:40:00,50.14,50.17,50.14,50.15,32900.0,36.7549,36.7769,36.7549,36.7622,32900.0
2014-09-05 12:45:00,50.15,50.16,50.14,50.14,7900.0,36.7622,36.7696,36.7549,36.7549,7900.0
2014-09-05 12:50:00,50.14,50.15,50.13,50.14,6600.0,36.7549,36.7622,36.7476,36.7549,6600.0
2014-09-05 12:55:00,50.14,50.15,50.13,50.14,2600.0,36.7549,36.7622,36.7476,36.7549,2600.0
2014-09-05 13:00:00,50.13,50.16,50.12,50.14,11800.0,36.7476,36.7696,36.7402,36.7549,11800.0
2014-09-05 13:05:00,50.14,50.17,50.12,50.16,29100.0,36.7549,36.7769,36.7402,36.7696,29100.0
2014-09-05 13:10:00,50.16,50.2,50.16,50.19,20600.0,36.7696,36.7989,36.7696,36.7916,20600.0
2014-09-05 13:15:00,50.18,50.18,50.17,50.18,3800.0,36.7842,36.7842,36.7769,36.7842,3800.0
2014-09-05 13:20:00,50.19,50.24,50.19,50.23,22700.0,36.7916,36.8282,36.7916,36.8209,22700.0
2014-09-05 13:25:00,50.23,50.25,50.23,50.23,5100.0,36.8209,36.8355,36.8209,36.8209,5100.0
2014-09-05 13:30:00,50.23,50.25,50.23,50.25,5200.0,36.8209,36.8355,36.8209,36.8355,5200.0
2014-09-05 13:35:00,50.25,50.27,50.24,50.25,14000.0,36.8355,36.8502,36.8282,36.8355,14000.0
2014-09-05 13:40:00,50.26,50.26,50.23,50.24,6000.0,36.8429,36.8429,36.8209,36.8282,6000.0
2014-09-05 13:45:00,50.23,50.25,50.23,50.25,7800.0,36.8209,36.8355,36.8209,36.8355,7800.0
2014-09-05 13:50:00,50.25,50.26,50.24,50.25,13300.0,36.8355,36.8429,36.8282,36.8355,13300.0
2014-09-05 13:55:00,50.25,50.28,50.23,50.28,14800.0,36.8355,36.8575,36.8209,36.8575,14800.0
2014-09-05 14:00:00,50.27,50.28,50.25,50.26,53200.0,36.8502,36.8575,36.8355,36.8429,53200.0
2014-09-05 14:05:00,50.26,50.29,50.25,50.27,63300.0,36.8429,36.8649,36.8355,36.8502,63300.0
2014-09-05 14:10:00,50.27,50.29,50.26,50.29,7200.0,36.8502,36.8649,36.8429,36.8649,7200.0
2014-09-05 14:15:00,50.29,50.29,50.25,50.26,9200.0,36.8649,36.8649,36.8355,36.8429,9200.0
2014-09-05 14:20:00,50.26,50.3,50.26,50.29,4700.0,36.8429,36.8722,36.8429,36.8649,4700.0
2014-09-05 14:25:00,50.29,50.3,50.26,50.26,5500.0,36.8649,36.8722,36.8429,36.8429,5500.0
2014-09-05 14:30:00,50.26,50.27,50.25,50.25,12200.0,36.8429,36.8502,36.8355,36.8355,12200.0
2014-09-05 14:35:00,50.25,50.25,50.23,50.25,22200.0,36.8355,36.8355,36.8209,36.8355,22200.0
2014-09-05 14:40:00,50.24,50.26,50.23,50.23,26200.0,36.8282,36.8429,36.8209,36.8209,26200.0
2014-09-05 14:45:00,50.23,50.24,50.22,50.23,13800.0,36.8209,36.8282,36.8136,36.8209,13800.0
2014-09-05 14:50:00,50.22,50.24,50.22,50.22,13400.0,36.8136,36.8282,36.8136,36.8136,13400.0
2014-09-05 14:55:00,50.23,50.26,50.22,50.26,10000.0,36.8209,36.8429,36.8136,36.8429,10000.0
2014-09-05 15:00:00,50.26,50.26,50.23,50.24,67500.0,36.8429,36.8429,36.8209,36.8282,67500.0
2014-09-05 15:05:00,50.24,50.29,50.24,50.26,24800.0,36.8282,36.8649,36.8282,36.8429,24800.0
2014-09-05 15:10:00,50.27,50.27,50.24,50.25,24300.0,36.8502,36.8502,36.8282,36.8355,24300.0
2014-09-05 15:15:00,50.24,50.27,50.24,50.26,29700.0,36.8282,36.8502,36.8282,36.8429,29700.0
2014-09-05 15:20:00,50.25,50.26,50.24,50.24,25100.0,36.8355,36.8429,36.8282,36.8282,25100.0
2014-09-05 15:25:00,50.24,50.26,50.24,50.24,35900.0,36.8282,36.8429,36.8282,36.8282,35900.0
2014-09-05 15:30:00,50.24,50.26,50.24,50.25,35700.0,36.8282,36.8429,36.8282,36.8355,35700.0
2014-09-05 15:35:00,50.25,50.29,50.24,50.29,50200.0,36.8355,36.8649,36.8282,36.8649,50200.0
2014-09-05 15:40:00,50.29,50.31,50.28,50.3,53700.0,36.8649,36.8795,36.8575,36.8722,53700.0
2014-09-05 15:45:00,50.3,50.33,50.28,50.32,86600.0,36.8722,36.8942,36.8575,36.8869,86600.0
2014-09-05 15:50:00,50.33,50.33,50.27,50.28,84500.0,36.8942,36.8942,36.8502,36.8575,84500.0
2014-09-05 15:55:00,50.28,50.37,50.27,50.35,192700.0,36.8575,36.9235,36.8502,36.9088,192700.0
2014-09-08 09:30:00,50.29,50.46,50.26,50.36,98000.0,36.8649,36.9895,36.8429,36.9162,98000.0
2014-09-08 09:35:00,50.39,50.43,50.34,50.42,23100.0,36.9382,36.9675,36.9015,36.9602,23100.0
2014-09-08 09:40:00,50.43,50.44,50.35,50.42,22100.0,36.9675,36.9748,36.9088,36.9602,22100.0
2014-09-08 09:45:00,50.44,50.52,50.41,50.52,33000.0,36.9748,37.0335,36.9528,37.0335,33000.0
2014-09-08 09:50:00,50.51,50.54,50.43,50.46,18000.0,37.0261,37.0481,36.9675,36.9895,18000.0
2014-09-08 09:55:00,50.47,50.48,50.33,50.33,15300.0,36.9968,37.0041,36.8942,36.8942,15300.0
2014-09-08 10:00:00,50.34,50.42,50.34,50.41,9000.0,36.9015,36.9602,36.9015,36.9528,9000.0
2014-09-08 10:05:00,50.41,50.48,50.41,50.45,14200.0,36.9528,37.0041,36.9528,36.9822,14200.0
2014-09-08 10:10:00,50.46,50.48,50.45,50.47,15100.0,36.9895,37.0041,36.9822,36.9968,15100.0
2014-09-08 10:15:00,50.48,50.52,50.45,50.45,29200.0,37.0041,37.0335,36.9822,36.9822,29200.0
2014-09-08 10:20:00,50.46,50.49,50.44,50.47,17400.0,36.9895,37.0115,36.9748,36.9968,17400.0
2014-09-08 10:25:00,50.47,50.49,50.44,50.49,14900.0,36.9968,37.0115,36.9748,37.0115,14900.0
2014-09-08 10:30:00,50.5,50.5,50.43,50.44,24200.0,37.0188,37.0188,36.9675,36.9748,24200.0
2014-09-08 10:35:00,50.44,50.49,50.44,50.46,14700.0,36.9748,37.0115,36.9748,36.9895,14700.0
2014-09-08 10:40:00,50.46,50.47,50.45,50.47,12600.0,36.9895,36.9968,36.9822,36.9968,12600.0
2014-09-08 10:45:00,50.46,50.47,50.45,50.47,15900.0,36.9895,36.9968,36.9822,36.9968,15900.0
2014-09-08 10:50:00,50.48,50.48,50.44,50.47,18300.0,37.0041,37.0041,36.9748,36.9968,18300.0
2014-09-08 10:55:00,50.47,50.52,50.47,50.49,13100.0,36.9968,37.0335,36.9968,37.0115,13100.0
2014-09-08 11:00:00,50.5,50.5,50.46,50.48,8700.0,37.0188,37.0188,36.9895,37.0041,8700.0
2014-09-08 11:05:00,50.47,50.52,50.47,50.51,19200.0,36.9968,37.0335,36.9968,37.0261,19200.0
2014-09-08 11:10:00,50.51,50.51,50.44,50.45,13300.0,37.0261,37.0261,36.9748,36.9822,13300.0
2014-09-08 11:15:00,50.45,50.48,50.44,50.48,15300.0,36.9822,37.0041,36.9748,37.0041,15300.0
2014-09-08 11:20:00,50.47,50.51,50.47,50.48,10500.0,36.9968,37.0261,36.9968,37.0041,10500.0
2014-09-08 11:25:00,50.47,50.51,50.46,50.46,24400.0,36.9968,37.0261,36.9895,36.9895,24400.0
2014-09-08 11:30:00,50.47,50.52,50.46,50.51,24800.0,36.9968,37.0335,36.9895,37.0261,24800.0
2014-09-08 11:35:00,50.5,50.51,50.48,50.48,14500.0,37.0188,37.0261,37.0041,37.0041,14500.0
2014-09-08 11:40:00,50.49,50.52,50.49,50.51,15200.0,37.0115,37.0335,37.0115,37.0261,15200.0
2014-09-08 11:45:00,50.5,50.53,50.48,50.48,7500.0,37.0188,37.0408,37.0041,37.0041,7500.0
2014-09-08 11:50:00,50.48,50.48,50.44,50.46,17900.0,37.0041,37.0041,36.9748,36.9895,17900.0
2014-09-08 11:55:00,50.47,50.5,50.45,50.45,13900.0,36.9968,37.0188,36.9822,36.9822,13900.0
2014-09-08 12:00:00,50.45,50.49,50.44,50.45,18800.0,36.9822,37.0115,36.9748,36.9822,18800.0
2014-09-08 12:05:00,50.45,50.51,50.45,50.49,29300.0,36.9822,37.0261,36.9822,37.0115,29300.0
2014-09-08 12:10:00,50.5,50.5,50.47,50.47,5800.0,37.0188,37.0188,36.9968,36.9968,5800.0
2014-09-08 12:15:00,50.47,50.48,50.45,50.47,11400.0,36.9968,37.0041,36.9822,36.9968,11400.0
2014-09-08 12:20:00,50.47,50.48,50.45,50.45,5900.0,36.9968,37.0041,36.9822,36.9822,5900.0
2014-09-08 12:25:00,50.46,50.47,50.45,50.46,8900.0,36.9895,36.9968,36.9822,36.9895,8900.0
2014-09-08 12:30:00,50.45,50.47,50.45,50.47,6600.0,36.9822,36.9968,36.9822,36.9968,6600.0
2014-09-08 12:35:00,50.47,50.47,50.46,50.46,6100.0,36.9968,36.9968,36.9895,36.9895,6100.0
2014-09-08 12:40:00,50.45,50.48,50.45,50.48,7000.0,36.9822,37.0041,36.9822,37.0041,7000.0
2014-09-08 12:45:00,50.48,50.49,50.47,50.49,8400.0,37.0041,37.0115,36.9968,37.0115,8400.0
2014-09-08 12:50:00,50.48,50.49,50.47,50.49,7600.0,37.0041,37.0115,36.9968,37.0115,7600.0
2014-09-08 12:55:00,50.5,50.5,50.48,50.48,6100.0,37.0188,37.0188,37.0041,37.0041,6100.0
2014-09-08 13:00:00,50.48,50.5,50.47,50.5,10200.0,37.0041,37.0188,36.9968,37.0188,10200.0
2014-09-08 13:05:00,50.49,50.51,50.46,50.5,29400.0,37.0115,37.0261,36.9895,37.0188,29400.0
2014-09-08 13:10:00,50.5,50.51,50.46,50.5,10800.0,37.0188,37.0261,36.9895,37.0188,10800.0
2014-09-08 13:15:00,50.48,50.48,50.44,50.45,28700.0,37.0041,37.0041,36.9748,36.9822,28700.0
2014-09-08 13:20:00,50.45,50.48,50.44,50.47,29100.0,36.9822,37.0041,36.9748,36.9968,29100.0
2014-09-08 13:25:00,50.47,50.48,50.44,50.45,38400.0,36.9968,37.0041,36.9748,36.9822,38400.0
2014-09-08 13:30:00,50.44,50.46,50.42,50.43,33500.0,36.9748,36.9895,36.9602,36.9675,33500.0
2014-09-08 13:35:00,50.44,50.45,50.43,50.45,9500.0,36.9748,36.9822,36.9675,36.9822,9500.0
2014-09-08 13:40:00,50.45,50.46,50.45,50.46,24500.0,36.9822,36.9895,36.9822,36.9895,24500.0
2014-09-08 13:45:00,50.46,50.47,50.45,50.47,11600.0,36.9895,36.9968,36.9822,36.9968,11600.0
2014-09-08 13:50:00,50.46,50.48,50.44,50.46,16100.0,36.9895,37.0041,36.9748,36.9895,16100.0
2014-09-08 13:55:00,50.46,50.5,50.45,50.5,9200.0,36.9895,37.0188,36.9822,37.0188,9200.0
2014-09-08 14:00:00,50.49,50.49,50.45,50.47,10300.0,37.0115,37.0115,36.9822,36.9968,10300.0
2014-09-08 14:05:00,50.46,50.48,50.46,50.46,10000.0,36.9895,37.0041,36.9895,36.9895,10000.0
2014-09-08 14:10:00,50.46,50.48,50.45,50.48,13400.0,36.9895,37.0041,36.9822,37.0041,13400.0
2014-09-08 14:15:00,50.49,50.5,50.46,50.48,17200.0,37.0115,37.0188,36.9895,37.0041,17200.0
2014-09-08 14:20:00,50.48,50.48,50.45,50.45,14100.0,37.0041,37.0041,36.9822,36.9822,14100.0
2014-09-08 14:25:00,50.46,50.47,50.44,50.47,7400.0,36.9895,36.9968,36.9748,36.9968,7400.0
2014-09-08 14:30:00,50.47,50.48,50.47,50.47,8000.0,36.9968,37.0041,36.9968,36.9968,8000.0
2014-09-08 14:35:00,50.48,50.48,50.46,50.46,7100.0,37.0041,37.0041,36.9895,36.9895,7100.0
2014-09-08 14:40:00,50.45,50.46,50.45,50.46,2700.0,36.9822,36.9895,36.9822,36.9895,2700.0
2014-09-08 14:45:00,50.45,50.48,50.45,50.48,9800.0,36.9822,37.0041,36.9822,37.0041,9800.0
2014-09-08 14:50:00,50.48,50.49,50.47,50.47,14100.0,37.0041,37.0115,36.9968,36.9968,14100.0
2014-09-08 14:55:00,50.47,50.48,50.47,50.47,14000.0,36.9968,37.0041,36.9968,36.9968,14000.0
2014-09-08 15:00:00,50.48,50.5,50.47,50.5,14700.0,37.0041,37.0188,36.9968,37.0188,14700.0
2014-09-08 15:05:00,50.49,50.5,50.47,50.49,14800.0,37.0115,37.0188,36.9968,37.0115,14800.0
2014-09-08 15:10:00,50.5,50.53,50.49,50.52,16800.0,37.0188,37.0408,37.0115,37.0335,16800.0
2014-09-08 15:15:00,50.51,50.52,50.5,50.5,18700.0,37.0261,37.0335,37.0188,37.0188,18700.0
2014-09-08 15:20:00,50.51,50.51,50.47,50.47,20600.0,37.0261,37.0261,36.9968,36.9968,20600.0
2014-09-08 15:25:00,50.47,50.48,50.46,50.48,15600.0,36.9968,37.0041,36.9895,37.0041,15600.0
2014-09-08 15:30:00,50.48,50.52,50.48,50.52,25600.0,37.0041,37.0335,37.0041,37.0335,25600.0
2014-09-08 15:35:00,50.52,50.57,50.52,50.57,23700.0,37.0335,37.0701,37.0335,37.0701,23700.0
2014-09-08 15:40:00,50.57,50.57,50.52,50.53,28400.0,37.0701,37.0701,37.0335,37.0408,28400.0
2014-09-08 15:45:00,50.53,50.54,50.53,50.53,31300.0,37.0408,37.0481,37.0408,37.0408,31300.0
2014-09-08 15:50:00,50.54,50.57,50.54,50.55,92300.0,37.0481,37.0701,37.0481,37.0555,92300.0
2014-09-08 15:55:00,50.55,50.56,50.52,50.54,161500.0,37.0555,37.0628,37.0335,37.0481,161500.0
2014-09-09 09:30:00,50.53,50.58,50.35,50.52,70400.0,37.0408,37.0774,36.9088,37.0335,70400.0
2014-09-09 09:35:00,50.49,50.51,50.36,50.51,36100.0,37.0115,37.0261,36.9162,37.0261,36100.0
2014-09-09 09:40:00,50.49,50.53,50.43,50.53,23700.0,37.0115,37.0408,36.9675,37.0408,23700.0
2014-09-09 09:45:00,50.54,50.59,50.49,50.49,18800.0,37.0481,37.0848,37.0115,37.0115,18800.0
2014-09-09 09:50:00,50.49,50.52,50.45,50.52,13900.0,37.0115,37.0335,36.9822,37.0335,13900.0
2014-09-09 09:55:00,50.52,50.52,50.42,50.43,12300.0,37.0335,37.0335,36.9602,36.9675,12300.0
2014-09-09 10:00:00,50.44,50.47,50.43,50.46,17000.0,36.9748,36.9968,36.9675,36.9895,17000.0
2014-09-09 10:05:00,50.46,50.5,50.45,50.47,10400.0,36.9895,37.0188,36.9822,36.9968,10400.0
2014-09-09 10:10:00,50.46,50.46,50.42,50.45,19700.0,36.9895,36.9895,36.9602,36.9822,19700.0
2014-09-09 10:15:00,50.44,50.49,50.43,50.47,21200.0,36.9748,37.0115,36.9675,36.9968,21200.0
2014-09-09 10:20:00,50.45,50.48,50.43,50.46,20200.0,36.9822,37.0041,36.9675,36.9895,20200.0
2014-09-09 10:25:00,50.46,50.51,50.46,50.48,9900.0,36.9895,37.0261,36.9895,37.0041,9900.0
2014-09-09 10:30:00,50.48,50.48,50.45,50.46,13500.0,37.0041,37.0041,36.9822,36.9895,13500.0
2014-09-09 10:35:00,50.46,50.46,50.41,50.42,11600.0,36.9895,36.9895,36.9528,36.9602,11600.0
2014-09-09 10:40:00,50.41,50.43,50.39,50.43,13200.0,36.9528,36.9675,36.9382,36.9675,13200.0
2014-09-09 10:45:00,50.43,50.45,50.41,50.41,17200.0,36.9675,36.9822,36.9528,36.9528,17200.0
2014-09-09 10:50:00,50.42,50.47,50.42,50.46,9200.0,36.9602,36.9968,36.9602,36.9895,9200.0
2014-09-09 10:55:00,50.47,50.47,50.41,50.41,14400.0,36.9968,36.9968,36.9528,36.9528,14400.0
2014-09-09 11:00:00,50.41,50.46,50.41,50.45,7900.0,36.9528,36.9895,36.9528,36.9822,7900.0
2014-09-09 11:05:00,50.43,50.44,50.41,50.41,6000.0,36.9675,36.9748,36.9528,36.9528,6000.0
2014-09-09 11:10:00,50.41,50.45,50.4,50.44,17600.0,36.9528,36.9822,36.9455,36.9748,17600.0
2014-09-09 11:15:00,50.44,50.47,50.42,50.47,17800.0,36.9748,36.9968,36.9602,36.9968,17800.0
2014-09-09 11:20:00,50.47,50.49,50.45,50.46,7500.0,36.9968,37.0115,36.9822,36.9895,7500.0
2014-09-09 11:25:00,50.45,50.5,50.45,50.5,18500.0,36.9822,37.0188,36.9822,37.0188,18500.0
2014-09-09 11:30:00,50.5,50.57,50.5,50.56,38800.0,37.0188,37.0701,37.0188,37.0628,38800.0
2014-09-09 11:35:00,50.55,50.55,50.5,50.51,15300.0,37.0555,37.0555,37.0188,37.0261,15300.0
2014-09-09 11:40:00,50.51,50.53,50.49,50.51,26700.0,37.0261,37.0408,37.0115,37.0261,26700.0
2014-09-09 11:45:00,50.5,50.54,50.49,50.53,117300.0,37.0188,37.0481,37.0115,37.0408,117300.0
2014-09-09 11:50:00,50.53,50.53,50.47,50.49,55600.0,37.0408,37.0408,36.9968,37.0115,55600.0
2014-09-09 11:55:00,50.49,50.51,50.49,50.51,75500.0,37.0115,37.0261,37.0115,37.0261,75500.0
2014-09-09 12:00:00,50.51,50.51,50.47,50.48,74600.0,37.0261,37.0261,36.9968,37.0041,74600.0
2014-09-09 12:05:00,50.48,50.49,50.46,50.48,67300.0,37.0041,37.0115,36.9895,37.0041,67300.0
2014-09-09 12:10:00,50.47,50.47,50.46,50.47,23600.0,36.9968,36.9968,36.9895,36.9968,23600.0
2014-09-09 12:15:00,50.47,50.49,50.46,50.47,66500.0,36.9968,37.0115,36.9895,36.9968,66500.0
2014-09-09 12:20:00,50.48,50.49,50.48,50.48,9700.0,37.0041,37.0115,37.0041,37.0041,9700.0
2014-09-09 12:25:00,50.49,50.51,50.49,50.5,11700.0,37.0115,37.0261,37.0115,37.0188,11700.0
2014-09-09 12:30:00,50.5,50.51,50.5,50.5,4300.0,37.0188,37.0261,37.0188,37.0188,4300.0
2014-09-09 12:35:00,50.51,50.51,50.46,50.48,11400.0,37.0261,37.0261,36.9895,37.0041,11400.0
2014-09-09 12:40:00,50.47,50.48,50.46,50.48,5700.0,36.9968,37.0041,36.9895,37.0041,5700.0
2014-09-09 12:45:00,50.48,50.48,50.45,50.46,16700.0,37.0041,37.0041,36.9822,36.9895,16700.0
2014-09-09 12:50:00,50.46,50.48,50.45,50.46,17600.0,36.9895,37.0041,36.9822,36.9895,17600.0
2014-09-09 12:55:00,50.46,50.49,50.44,50.47,20600.0,36.9895,37.0115,36.9748,36.9968,20600.0
2014-09-09 13:00:00,50.47,50.47,50.42,50.43,16500.0,36.9968,36.9968,36.9602,36.9675,16500.0
2014-09-09 13:05:00,50.43,50.46,50.39,50.4,33800.0,36.9675,36.9895,36.9382,36.9455,33800.0
2014-09-09 13:10:00,50.39,50.42,50.34,50.34,21700.0,36.9382,36.9602,36.9015,36.9015,21700.0
2014-09-09 13:15:00,50.34,50.37,50.31,50.35,24700.0,36.9015,36.9235,36.8795,36.9088,24700.0
2014-09-09 13:20:00,50.34,50.36,50.32,50.36,14100.0,36.9015,36.9162,36.8869,36.9162,14100.0
2014-09-09 13:25:00,50.36,50.38,50.34,50.38,15800.0,36.9162,36.9308,36.9015,36.9308,15800.0
2014-09-09 13:30:00,50.38,50.44,50.37,50.41,15600.0,36.9308,36.9748,36.9235,36.9528,15600.0
2014-09-09 13:35:00,50.39,50.42,50.39,50.41,5100.0,36.9382,36.9602,36.9382,36.9528,5100.0
2014-09-09 13:40:00,50.41,50.44,50.4,50.42,6300.0,36.9528,36.9748,36.9455,36.9602,6300.0
2014-09-09 13:45:00,50.42,50.49,50.4,50.48,14800.0,36.9602,37.0115,36.9455,37.0041,14800.0
2014-09-09 13:50:00,50.48,50.5,50.44,50.44,12000.0,37.0041,37.0188,36.9748,36.9748,12000.0
2014-09-09 13:55:00,50.44,50.48,50.44,50.48,8200.0,36.9748,37.0041,36.9748,37.0041,8200.0
2014-09-09 14:00:00,50.47,50.48,50.44,50.47,31700.0,36.9968,37.0041,36.9748,36.9968,31700.0
2014-09-09 14:05:00,50.46,50.48,50.44,50.48,43100.0,36.9895,37.0041,36.9748,37.0041,43100.0
2014-09-09 14:10:00,50.48,50.49,50.45,50.48,54000.0,37.0041,37.0115,36.9822,37.0041,54000.0
2014-09-09 14:15:00,50.47,50.47,50.44,50.46,15000.0,36.9968,36.9968,36.9748,36.9895,15000.0
2014-09-09 14:20:00,50.45,50.48,50.44,50.45,17100.0,36.9822,37.0041,36.9748,36.9822,17100.0
2014-09-09 14:25:00,50.45,50.48,50.45,50.45,22700.0,36.9822,37.0041,36.9822,36.9822,22700.0
2014-09-09 14:30:00,50.45,50.49,50.45,50.48,19100.0,36.9822,37.0115,36.9822,37.0041,19100.0
2014-09-09 14:35:00,50.48,50.48,50.45,50.47,11300.0,37.0041,37.0041,36.9822,36.9968,11300.0
2014-09-09 14:40:00,50.47,50.52,50.45,50.49,19500.0,36.9968,37.0335,36.9822,37.0115,19500.0
2014-09-09 14:45:00,50.48,50.49,50.45,50.46,20900.0,37.0041,37.0115,36.9822,36.9895,20900.0
2014-09-09 14:50:00,50.46,50.5,50.45,50.49,57200.0,36.9895,37.0188,36.9822,37.0115,57200.0
2014-09-09 14:55:00,50.49,50.5,50.47,50.5,15300.0,37.0115,37.0188,36.9968,37.0188,15300.0
2014-09-09 15:00:00,50.49,50.5,50.47,50.47,18200.0,37.0115,37.0188,36.9968,36.9968,18200.0
2014-09-09 15:05:00,50.47,50.48,50.43,50.44,45200.0,36.9968,37.0041,36.9675,36.9748,45200.0
2014-09-09 15:10:00,50.44,50.48,50.43,50.46,54000.0,36.9748,37.0041,36.9675,36.9895,54000.0
2014-09-09 15:15:00,50.45,50.48,50.42,50.46,90600.0,36.9822,37.0041,36.9602,36.9895,90600.0
2014-09-09 15:20:00,50.46,50.47,50.39,50.46,48000.0,36.9895,36.9968,36.9382,36.9895,48000.0
2014-09-09 15:25:00,50.46,50.5,50.43,50.48,41100.0,36.9895,37.0188,36.9675,37.0041,41100.0
2014-09-09 15:30:00,50.47,50.49,50.42,50.46,50200.0,36.9968,37.0115,36.9602,36.9895,50200.0
2014-09-09 15:35:00,50.46,50.49,50.45,50.45,121400.0,36.9895,37.0115,36.9822,36.9822,121400.0
2014-09-09 15:40:00,50.46,50.47,50.44,50.46,35300.0,36.9895,36.9968,36.9748,36.9895,35300.0
2014-09-09 15:45:00,50.46,50.46,50.41,50.42,57700.0,36.9895,36.9895,36.9528,36.9602,57700.0
2014-09-09 15:50:00,50.41,50.44,50.41,50.41,68700.0,36.9528,36.9748,36.9528,36.9528,68700.0
2014-09-09 15:55:00,50.41,50.47,50.41,50.46,140200.0,36.9528,36.9968,36.9528,36.9895,140200.0
2014-09-10 09:30:00,50.5,50.59,50.4,50.56,76100.0,37.0188,37.0848,36.9455,37.0628,76100.0
2014-09-10 09:35:00,50.56,50.56,50.38,50.47,23600.0,37.0628,37.0628,36.9308,36.9968,23600.0
2014-09-10 09:40:00,50.49,50.52,50.47,50.51,18900.0,37.0115,37.0335,36.9968,37.0261,18900.0
2014-09-10 09:45:00,50.5,50.51,50.46,50.48,13600.0,37.0188,37.0261,36.9895,37.0041,13600.0
2014-09-10 09:50:00,50.48,50.48,50.41,50.46,21200.0,37.0041,37.0041,36.9528,36.9895,21200.0
2014-09-10 09:55:00,50.46,50.49,50.45,50.48,20600.0,36.9895,37.0115,36.9822,37.0041,20600.0
2014-09-10 10:00:00,50.48,50.5,50.45,50.45,21400.0,37.0041,37.0188,36.9822,36.9822,21400.0
2014-09-10 10:05:00,50.46,50.53,50.46,50.53,23200.0,36.9895,37.0408,36.9895,37.0408,23200.0
2014-09-10 10:10:00,50.52,50.54,50.49,50.51,15000.0,37.0335,37.0481,37.0115,37.0261,15000.0
2014-09-10 10:15:00,50.5,50.52,50.45,50.47,22200.0,37.0188,37.0335,36.9822,36.9968,22200.0
2014-09-10 10:20:00,50.47,50.49,50.46,50.48,25500.0,36.9968,37.0115,36.9895,37.0041,25500.0
2014-09-10 10:25:00,50.48,50.56,50.48,50.53,19300.0,37.0041,37.0628,37.0041,37.0408,19300.0
2014-09-10 10:30:00,50.53,50.53,50.46,50.48,15500.0,37.0408,37.0408,36.9895,37.0041,15500.0
2014-09-10 10:35:00,50.48,50.49,50.44,50.47,29900.0,37.0041,37.0115,36.9748,36.9968,29900.0
2014-09-10 10:40:00,50.46,50.55,50.46,50.53,18800.0,36.9895,37.0555,36.9895,37.0408,18800.0
2014-09-10 10:45:00,50.53,50.54,50.5,50.5,11100.0,37.0408,37.0481,37.0188,37.0188,11100.0
2014-09-10 10:50:00,50.51,50.55,50.5,50.55,23300.0,37.0261,37.0555,37.0188,37.0555,23300.0
2014-09-10 10:55:00,50.55,50.55,50.48,50.5,17600.0,37.0555,37.0555,37.0041,37.0188,17600.0
2014-09-10 11:00:00,50.49,50.51,50.48,50.48,15600.0,37.0115,37.0261,37.0041,37.0041,15600.0
2014-09-10 11:05:00,50.49,50.54,50.48,50.54,16500.0,37.0115,37.0481,37.0041,37.0481,16500.0
2014-09-10 11:10:00,50.53,50.57,50.51,50.57,16100.0,37.0408,37.0701,37.0261,37.0701,16100.0
2014-09-10 11:15:00,50.56,50.56,50.52,50.53,11400.0,37.0628,37.0628,37.0335,37.0408,11400.0
2014-09-10 11:20:00,50.52,50.55,50.49,50.55,8500.0,37.0335,37.0555,37.0115,37.0555,8500.0
2014-09-10 11:25:00,50.55,50.55,50.5,50.53,9900.0,37.0555,37.0555,37.0188,37.0408,9900.0
2014-09-10 11:30:00,50.53,50.55,50.5,50.5,7900.0,37.0408,37.0555,37.0188,37.0188,7900.0
2014-09-10 11:35:00,50.49,50.55,50.48,50.55,21000.0,37.0115,37.0555,37.0041,37.0555,21000.0
2014-09-10 11:40:00,50.55,50.56,50.52,50.54,8100.0,37.0555,37.0628,37.0335,37.0481,8100.0
2014-09-10 11:45:00,50.55,50.55,50.52,50.52,5400.0,37.0555,37.0555,37.0335,37.0335,5400.0
2014-09-10 11:50:00,50.53,50.54,50.51,50.52,10300.0,37.0408,37.0481,37.0261,37.0335,10300.0
2014-09-10 11:55:00,50.53,50.55,50.51,50.53,9700.0,37.0408,37.0555,37.0261,37.0408,9700.0
2014-09-10 12:00:00,50.52,50.53,50.5,50.51,11300.0,37.0335,37.0408,37.0188,37.0261,11300.0
2014-09-10 12:05:00,50.51,50.52,50.5,50.51,4800.0,37.0261,37.0335,37.0188,37.0261,4800.0
2014-09-10 12:10:00,50.51,50.54,50.51,50.53,12200.0,37.0261,37.0481,37.0261,37.0408,12200.0
2014-09-10 12:15:00,50.53,50.56,50.52,50.55,11700.0,37.0408,37.0628,37.0335,37.0555,11700.0
2014-09-10 12:20:00,50.55,50.58,50.54,50.56,9900.0,37.0555,37.0774,37.0481,37.0628,9900.0
2014-09-10 12:25:00,50.56,50.56,50.54,50.54,9200.0,37.0628,37.0628,37.0481,37.0481,9200.0
2014-09-10 12:30:00,50.55,50.56,50.52,50.53,9700.0,37.0555,37.0628,37.0335,37.0408,9700.0
2014-09-10 12:35:00,50.53,50.55,50.52,50.54,8200.0,37.0408,37.0555,37.0335,37.0481,8200.0
2014-09-10 12:40:00,50.54,50.57,50.53,50.56,11000.0,37.0481,37.0701,37.0408,37.0628,11000.0
2014-09-10 12:45:00,50.55,50.57,50.53,50.54,13700.0,37.0555,37.0701,37.0408,37.0481,13700.0
2014-09-10 12:50:00,50.55,50.56,50.52,50.52,7600.0,37.0555,37.0628,37.0335,37.0335,7600.0
2014-09-10 12:55:00,50.53,50.54,50.49,50.49,10600.0,37.0408,37.0481,37.0115,37.0115,10600.0
2014-09-10 13:00:00,50.5,50.54,50.5,50.53,11700.0,37.0188,37.0481,37.0188,37.0408,11700.0
2014-09-10 13:05:00,50.53,50.58,50.52,50.57,20600.0,37.0408,37.0774,37.0335,37.0701,20600.0
2014-09-10 13:10:00,50.57,50.62,50.56,50.59,29500.0,37.0701,37.1068,37.0628,37.0848,29500.0
2014-09-10 13:15:00,50.59,50.61,50.59,50.6,8900.0,37.0848,37.0994,37.0848,37.0921,8900.0
2014-09-10 13:20:00,50.59,50.6,50.57,50.58,4500.0,37.0848,37.0921,37.0701,37.0774,4500.0
2014-09-10 13:25:00,50.59,50.6,50.58,50.59,4600.0,37.0848,37.0921,37.0774,37.0848,4600.0
2014-09-10 13:30:00,50.6,50.6,50.57,50.58,6200.0,37.0921,37.0921,37.0701,37.0774,6200.0
2014-09-10 13:35:00,50.58,50.58,50.55,50.55,9500.0,37.0774,37.0774,37.0555,37.0555,9500.0
2014-09-10 13:40:00,50.56,50.56,50.54,50.54,6000.0,37.0628,37.0628,37.0481,37.0481,6000.0
2014-09-10 13:45:00,50.56,50.58,50.54,50.57,5300.0,37.0628,37.0774,37.0481,37.0701,5300.0
2014-09-10 13:50:00,50.57,50.59,50.54,50.55,9900.0,37.0701,37.0848,37.0481,37.0555,9900.0
2014-09-10 13:55:00,50.56,50.58,50.54,50.54,10800.0,37.0628,37.0774,37.0481,37.0481,10800.0
2014-09-10 14:00:00,50.54,50.59,50.54,50.58,6800.0,37.0481,37.0848,37.0481,37.0774,6800.0
2014-09-10 14:05:00,50.58,50.59,50.54,50.54,8400.0,37.0774,37.0848,37.0481,37.0481,8400.0
2014-09-10 14:10:00,50.54,50.56,50.53,50.55,8100.0,37.0481,37.0628,37.0408,37.0555,8100.0
2014-09-10 14:15:00,50.55,50.57,50.55,50.55,8600.0,37.0555,37.0701,37.0555,37.0555,8600.0
2014-09-10 14:20:00,50.55,50.58,50.55,50.57,8400.0,37.0555,37.0774,37.0555,37.0701,8400.0
2014-09-10 14:25:00,50.57,50.57,50.55,50.56,9100.0,37.0701,37.0701,37.0555,37.0628,9100.0
2014-09-10 14:30:00,50.56,50.57,50.55,50.57,13400.0,37.0628,37.0701,37.0555,37.0701,13400.0
2014-09-10 14:35:00,50.57,50.57,50.56,50.57,12900.0,37.0701,37.0701,37.0628,37.0701,12900.0
2014-09-10 14:40:00,50.57,50.59,50.56,50.59,10700.0,37.0701,37.0848,37.0628,37.0848,10700.0
2014-09-10 14:45:00,50.59,50.6,50.56,50.56,10700.0,37.0848,37.0921,37.0628,37.0628,10700.0
2014-09-10 14:50:00,50.57,50.58,50.56,50.58,12400.0,37.0701,37.0774,37.0628,37.0774,12400.0
2014-09-10 14:55:00,50.59,50.59,50.56,50.58,12200.0,37.0848,37.0848,37.0628,37.0774,12200.0
2014-09-10 15:00:00,50.57,50.63,50.57,50.63,25400.0,37.0701,37.1141,37.0701,37.1141,25400.0
2014-09-10 15:05:00,50.64,50.66,50.63,50.66,13000.0,37.1214,37.1361,37.1141,37.1361,13000.0
2014-09-10 15:10:00,50.65,50.66,50.62,50.66,13800.0,37.1288,37.1361,37.1068,37.1361,13800.0
2014-09-10 15:15:00,50.65,50.68,50.65,50.65,14800.0,37.1288,37.1508,37.1288,37.1288,14800.0
2014-09-10 15:20:00,50.65,50.68,50.65,50.68,12200.0,37.1288,37.1508,37.1288,37.1508,12200.0
2014-09-10 15:25:00,50.67,50.69,50.67,50.68,34600.0,37.1434,37.1581,37.1434,37.1508,34600.0
2014-09-10 15:30:00,50.68,50.68,50.67,50.67,15400.0,37.1508,37.1508,37.1434,37.1434,15400.0
2014-09-10 15:35:00,50.68,50.69,50.67,50.69,34300.0,37.1508,37.1581,37.1434,37.1581,34300.0
2014-09-10 15:40:00,50.68,50.71,50.68,50.69,43400.0,37.1508,37.1727,37.1508,37.1581,43400.0
2014-09-10 15:45:00,50.69,50.71,50.69,50.7,42900.0,37.1581,37.1727,37.1581,37.1654,42900.0
2014-09-10 15:50:00,50.71,50.71,50.69,50.7,73200.0,37.1727,37.1727,37.1581,37.1654,73200.0
2014-09-10 15:55:00,50.69,50.71,50.65,50.68,317800.0,37.1581,37.1727,37.1288,37.1508,317800.0
2014-09-11 09:30:00,50.62,50.69,50.52,50.68,58600.0,37.1068,37.1581,37.0335,37.1508,58600.0
2014-09-11 09:35:00,50.67,50.68,50.54,50.61,15000.0,37.1434,37.1508,37.0481,37.0994,15000.0
2014-09-11 09:40:00,50.62,50.7,50.6,50.6,22300.0,37.1068,37.1654,37.0921,37.0921,22300.0
2014-09-11 09:45:00,50.6,50.67,50.59,50.61,22100.0,37.0921,37.1434,37.0848,37.0994,22100.0
2014-09-11 09:50:00,50.6,50.65,50.57,50.63,49200.0,37.0921,37.1288,37.0701,37.1141,49200.0
2014-09-11 09:55:00,50.61,50.69,50.61,50.68,22900.0,37.0994,37.1581,37.0994,37.1508,22900.0
2014-09-11 10:00:00,50.68,50.73,50.64,50.67,34400.0,37.1508,37.1874,37.1214,37.1434,34400.0
2014-09-11 10:05:00,50.67,50.67,50.58,50.6,49500.0,37.1434,37.1434,37.0774,37.0921,49500.0
2014-09-11 10:10:00,50.59,50.6,50.53,50.53,17800.0,37.0848,37.0921,37.0408,37.0408,17800.0
2014-09-11 10:15:00,50.54,50.76,50.54,50.73,86000.0,37.0481,37.2094,37.0481,37.1874,86000.0
2014-09-11 10:20:00,50.73,50.75,50.7,50.73,12700.0,37.1874,37.2021,37.1654,37.1874,12700.0
2014-09-11 10:25:00,50.74,50.75,50.65,50.65,22200.0,37.1947,37.2021,37.1288,37.1288,22200.0
2014-09-11 10:30:00,50.64,50.68,50.62,50.65,22300.0,37.1214,37.1508,37.1068,37.1288,22300.0
2014-09-11 10:35:00,50.64,50.68,50.6,50.68,70700.0,37.1214,37.1508,37.0921,37.1508,70700.0
2014-09-11 10:40:00,50.67,50.68,50.64,50.67,24100.0,37.1434,37.1508,37.1214,37.1434,24100.0
2014-09-11 10:45:00,50.65,50.74,50.64,50.73,28300.0,37.1288,37.1947,37.1214,37.1874,28300.0
2014-09-11 10:50:00,50.72,50.72,50.65,50.67,16200.0,37.1801,37.1801,37.1288,37.1434,16200.0
2014-09-11 10:55:00,50.67,50.68,50.63,50.66,43800.0,37.1434,37.1508,37.1141,37.1361,43800.0
2014-09-11 11:00:00,50.66,50.67,50.6,50.64,131000.0,37.1361,37.1434,37.0921,37.1214,131000.0
2014-09-11 11:05:00,50.64,50.66,50.63,50.65,16700.0,37.1214,37.1361,37.1141,37.1288,16700.0
2014-09-11 11:10:00,50.65,50.67,50.65,50.66,13200.0,37.1288,37.1434,37.1288,37.1361,13200.0
2014-09-11 11:15:00,50.65,50.71,50.62,50.63,62600.0,37.1288,37.1727,37.1068,37.1141,62600.0
2014-09-11 11:20:00,50.63,50.66,50.63,50.65,17300.0,37.1141,37.1361,37.1141,37.1288,17300.0
2014-09-11 11:25:00,50.65,50.66,50.58,50.6,63000.0,37.1288,37.1361,37.0774,37.0921,63000.0
2014-09-11 11:30:00,50.61,50.66,50.61,50.63,24200.0,37.0994,37.1361,37.0994,37.1141,24200.0
2014-09-11 11:35:00,50.63,50.64,50.61,50.63,25300.0,37.1141,37.1214,37.0994,37.1141,25300.0
2014-09-11 11:40:00,50.64,50.65,50.63,50.65,6700.0,37.1214,37.1288,37.1141,37.1288,6700.0
2014-09-11 11:45:00,50.65,50.66,50.64,50.66,7700.0,37.1288,37.1361,37.1214,37.1361,7700.0
2014-09-11 11:50:00,50.65,50.67,50.65,50.66,10500.0,37.1288,37.1434,37.1288,37.1361,10500.0
2014-09-11 11:55:00,50.67,50.69,50.65,50.65,13200.0,37.1434,37.1581,37.1288,37.1288,13200.0
2014-09-11 12:00:00,50.65,50.66,50.61,50.65,50300.0,37.1288,37.1361,37.0994,37.1288,50300.0
2014-09-11 12:05:00,50.65,50.68,50.65,50.66,20600.0,37.1288,37.1508,37.1288,37.1361,20600.0
2014-09-11 12:10:00,50.66,50.71,50.65,50.71,24300.0,37.1361,37.1727,37.1288,37.1727,24300.0
2014-09-11 12:15:00,50.71,50.75,50.7,50.75,24800.0,37.1727,37.2021,37.1654,37.2021,24800.0
2014-09-11 12:20:00,50.75,50.86,50.75,50.85,98200.0,37.2021,37.2827,37.2021,37.2754,98200.0
2014-09-11 12:25:00,50.85,50.85,50.75,50.8,40500.0,37.2754,37.2754,37.2021,37.2387,40500.0
2014-09-11 12:30:00,50.8,50.81,50.78,50.81,12400.0,37.2387,37.246,37.2241,37.246,12400.0
2014-09-11 12:35:00,50.81,50.82,50.78,50.81,12500.0,37.246,37.2534,37.2241,37.246,12500.0
2014-09-11 12:40:00,50.82,50.82,50.78,50.79,11600.0,37.2534,37.2534,37.2241,37.2314,11600.0
2014-09-11 12:45:00,50.79,50.83,50.79,50.83,10700.0,37.2314,37.2607,37.2314,37.2607,10700.0
2014-09-11 12:50:00,50.83,50.83,50.8,50.8,7100.0,37.2607,37.2607,37.2387,37.2387,7100.0
2014-09-11 12:55:00,50.8,50.8,50.77,50.79,7200.0,37.2387,37.2387,37.2167,37.2314,7200.0
2014-09-11 13:00:00,50.79,50.8,50.75,50.76,15600.0,37.2314,37.2387,37.2021,37.2094,15600.0
2014-09-11 13:05:00,50.75,50.77,50.75,50.77,15000.0,37.2021,37.2167,37.2021,37.2167,15000.0
2014-09-11 13:10:00,50.76,50.78,50.76,50.78,13700.0,37.2094,37.2241,37.2094,37.2241,13700.0
2014-09-11 13:15:00,50.78,50.78,50.75,50.76,11500.0,37.2241,37.2241,37.2021,37.2094,11500.0
2014-09-11 13:20:00,50.76,50.76,50.74,50.75,29700.0,37.2094,37.2094,37.1947,37.2021,29700.0
2014-09-11 13:25:00,50.75,50.76,50.72,50.72,15700.0,37.2021,37.2094,37.1801,37.1801,15700.0
2014-09-11 13:30:00,50.72,50.77,50.72,50.76,19500.0,37.1801,37.2167,37.1801,37.2094,19500.0
2014-09-11 13:35:00,50.76,50.77,50.74,50.77,17400.0,37.2094,37.2167,37.1947,37.2167,17400.0
2014-09-11 13:40:00,50.77,50.83,50.76,50.81,18600.0,37.2167,37.2607,37.2094,37.246,18600.0
2014-09-11 13:45:00,50.81,50.81,50.78,50.78,10000.0,37.246,37.246,37.2241,37.2241,10000.0
2014-09-11 13:50:00,50.78,50.8,50.76,50.77,10800.0,37.2241,37.2387,37.2094,37.2167,10800.0
2014-09-11 13:55:00,50.77,50.81,50.77,50.81,10300.0,37.2167,37.246,37.2167,37.246,10300.0
2014-09-11 14:00:00,50.8,50.84,50.8,50.8,20400.0,37.2387,37.268,37.2387,37.2387,20400.0
2014-09-11 14:05:00,50.81,50.84,50.79,50.82,17700.0,37.246,37.268,37.2314,37.2534,17700.0
2014-09-11 14:10:00,50.82,50.84,50.8,50.83,25800.0,37.2534,37.268,37.2387,37.2607,25800.0
2014-09-11 14:15:00,50.83,50.86,50.83,50.85,28600.0,37.2607,37.2827,37.2607,37.2754,28600.0
2014-09-11 14:20:00,50.85,50.85,50.84,50.85,5300.0,37.2754,37.2754,37.268,37.2754,5300.0
2014-09-11 14:25:00,50.85,50.9,50.84,50.9,16200.0,37.2754,37.312,37.268,37.312,16200.0
2014-09-11 14:30:00,50.9,50.91,50.9,50.9,22300.0,37.312,37.3194,37.312,37.312,22300.0
2014-09-11 14:35:00,50.9,50.91,50.9,50.91,9800.0,37.312,37.3194,37.312,37.3194,9800.0
2014-09-11 14:40:00,50.91,50.91,50.88,50.88,7400.0,37.3194,37.3194,37.2974,37.2974,7400.0
2014-09-11 14:45:00,50.89,50.9,50.85,50.85,30700.0,37.3047,37.312,37.2754,37.2754,30700.0
2014-09-11 14:50:00,50.85,50.89,50.84,50.87,52800.0,37.2754,37.3047,37.268,37.29,52800.0
2014-09-11 14:55:00,50.86,50.89,50.85,50.89,48400.0,37.2827,37.3047,37.2754,37.3047,48400.0
2014-09-11 15:00:00,50.88,50.9,50.85,50.89,113300.0,37.2974,37.312,37.2754,37.3047,113300.0
2014-09-11 15:05:00,50.89,50.89,50.86,50.86,30900.0,37.3047,37.3047,37.2827,37.2827,30900.0
2014-09-11 15:10:00,50.86,50.9,50.85,50.85,69400.0,37.2827,37.312,37.2754,37.2754,69400.0
2014-09-11 15:15:00,50.85,50.89,50.84,50.88,17900.0,37.2754,37.3047,37.268,37.2974,17900.0
2014-09-11 15:20:00,50.88,50.89,50.84,50.85,19200.0,37.2974,37.3047,37.268,37.2754,19200.0
2014-09-11 15:25:00,50.85,50.88,50.84,50.85,76600.0,37.2754,37.2974,37.268,37.2754,76600.0
2014-09-11 15:30:00,50.84,50.88,50.83,50.84,87000.0,37.268,37.2974,37.2607,37.268,87000.0
2014-09-11 15:35:00,50.85,50.87,50.84,50.85,57900.0,37.2754,37.29,37.268,37.2754,57900.0
2014-09-11 15:40:00,50.84,50.86,50.84,50.86,32700.0,37.268,37.2827,37.268,37.2827,32700.0
2014-09-11 15:45:00,50.86,50.93,50.86,50.9,63700.0,37.2827,37.334,37.2827,37.312,63700.0
2014-09-11 15:50:00,50.91,50.92,50.9,50.91,81600.0,37.3194,37.3267,37.312,37.3194,81600.0
2014-09-11 15:55:00,50.91,50.94,50.91,50.91,105200.0,37.3194,37.3413,37.3194,37.3194,105200.0
2014-09-12 09:30:00,50.84,50.84,50.57,50.57,37500.0,37.268,37.268,37.0701,37.0701,37500.0
2014-09-12 09:35:00,50.56,50.6,50.33,50.33,54700.0,37.0628,37.0921,36.8942,36.8942,54700.0
2014-09-12 09:40:00,50.33,50.44,50.3,50.38,23200.0,36.8942,36.9748,36.8722,36.9308,23200.0
2014-09-12 09:45:00,50.38,50.51,50.37,50.49,24000.0,36.9308,37.0261,36.9235,37.0115,24000.0
2014-09-12 09:50:00,50.49,50.52,50.41,50.43,25000.0,37.0115,37.0335,36.9528,36.9675,25000.0
2014-09-12 09:55:00,50.43,50.44,50.38,50.4,24600.0,36.9675,36.9748,36.9308,36.9455,24600.0
2014-09-12 10:00:00,50.41,50.48,50.39,50.39,38900.0,36.9528,37.0041,36.9382,36.9382,38900.0
2014-09-12 10:05:00,50.4,50.43,50.39,50.42,53000.0,36.9455,36.9675,36.9382,36.9602,53000.0
2014-09-12 10:10:00,50.42,50.49,50.42,50.49,31500.0,36.9602,37.0115,36.9602,37.0115,31500.0
2014-09-12 10:15:00,50.48,50.66,50.48,50.64,60000.0,37.0041,37.1361,37.0041,37.1214,60000.0
2014-09-12 10:20:00,50.64,50.64,50.58,50.6,8600.0,37.1214,37.1214,37.0774,37.0921,8600.0
2014-09-12 10:25:00,50.61,50.66,50.6,50.66,15700.0,37.0994,37.1361,37.0921,37.1361,15700.0
2014-09-12 10:30:00,50.67,50.7,50.62,50.65,46700.0,37.1434,37.1654,37.1068,37.1288,46700.0
2014-09-12 10:35:00,50.64,50.64,50.59,50.6,31200.0,37.1214,37.1214,37.0848,37.0921,31200.0
2014-09-12 10:40:00,50.6,50.62,50.59,50.6,9200.0,37.0921,37.1068,37.0848,37.0921,9200.0
2014-09-12 10:45:00,50.59,50.59,50.56,50.57,9700.0,37.0848,37.0848,37.0628,37.0701,9700.0
2014-09-12 10:50:00,50.57,50.65,50.57,50.64,9500.0,37.0701,37.1288,37.0701,37.1214,9500.0
2014-09-12 10:55:00,50.64,50.67,50.64,50.66,6100.0,37.1214,37.1434,37.1214,37.1361,6100.0
2014-09-12 11:00:00,50.66,50.67,50.64,50.66,16200.0,37.1361,37.1434,37.1214,37.1361,16200.0
2014-09-12 11:05:00,50.66,50.68,50.63,50.65,11700.0,37.1361,37.1508,37.1141,37.1288,11700.0
2014-09-12 11:10:00,50.65,50.67,50.61,50.61,16200.0,37.1288,37.1434,37.0994,37.0994,16200.0
2014-09-12 11:15:00,50.61,50.65,50.6,50.65,20100.0,37.0994,37.1288,37.0921,37.1288,20100.0
2014-09-12 11:20:00,50.64,50.69,50.64,50.64,15300.0,37.1214,37.1581,37.1214,37.1214,15300.0
2014-09-12 11:25:00,50.65,50.67,50.62,50.64,10300.0,37.1288,37.1434,37.1068,37.1214,10300.0
2014-09-12 11:30:00,50.63,50.63,50.6,50.6,11700.0,37.1141,37.1141,37.0921,37.0921,11700.0
2014-09-12 11:35:00,50.6,50.6,50.58,50.58,12900.0,37.0921,37.0921,37.0774,37.0774,12900.0
2014-09-12 11:40:00,50.56,50.57,50.53,50.57,12400.0,37.0628,37.0701,37.0408,37.0701,12400.0
2014-09-12 11:45:00,50.56,50.58,50.54,50.54,13200.0,37.0628,37.0774,37.0481,37.0481,13200.0
2014-09-12 11:50:00,50.55,50.58,50.53,50.58,11100.0,37.0555,37.0774,37.0408,37.0774,11100.0
2014-09-12 11:55:00,50.58,50.58,50.53,50.54,9200.0,37.0774,37.0774,37.0408,37.0481,9200.0
2014-09-12 12:00:00,50.53,50.55,50.51,50.53,13900.0,37.0408,37.0555,37.0261,37.0408,13900.0
2014-09-12 12:05:00,50.53,50.55,50.51,50.54,8300.0,37.0408,37.0555,37.0261,37.0481,8300.0
2014-09-12 12:10:00,50.53,50.55,50.52,50.55,11300.0,37.0408,37.0555,37.0335,37.0555,11300.0
2014-09-12 12:15:00,50.56,50.57,50.54,50.54,14400.0,37.0628,37.0701,37.0481,37.0481,14400.0
2014-09-12 12:20:00,50.54,50.55,50.51,50.53,42500.0,37.0481,37.0555,37.0261,37.0408,42500.0
2014-09-12 12:25:00,50.52,50.54,50.52,50.53,17900.0,37.0335,37.0481,37.0335,37.0408,17900.0
2014-09-12 12:30:00,50.53,50.53,50.5,50.51,18000.0,37.0408,37.0408,37.0188,37.0261,18000.0
2014-09-12 12:35:00,50.51,50.52,50.49,50.5,20800.0,37.0261,37.0335,37.0115,37.0188,20800.0
2014-09-12 12:40:00,50.5,50.53,50.49,50.51,24600.0,37.0188,37.0408,37.0115,37.0261,24600.0
2014-09-12 12:45:00,50.51,50.52,50.49,50.5,19800.0,37.0261,37.0335,37.0115,37.0188,19800.0
2014-09-12 12:50:00,50.51,50.52,50.47,50.47,27300.0,37.0261,37.0335,36.9968,36.9968,27300.0
2014-09-12 12:55:00,50.48,50.49,50.46,50.46,5000.0,37.0041,37.0115,36.9895,36.9895,5000.0
2014-09-12 13:00:00,50.46,50.47,50.44,50.45,5600.0,36.9895,36.9968,36.9748,36.9822,5600.0
2014-09-12 13:05:00,50.44,50.44,50.4,50.43,7600.0,36.9748,36.9748,36.9455,36.9675,7600.0
2014-09-12 13:10:00,50.43,50.43,50.38,50.39,6900.0,36.9675,36.9675,36.9308,36.9382,6900.0
2014-09-12 13:15:00,50.39,50.39,50.32,50.32,7900.0,36.9382,36.9382,36.8869,36.8869,7900.0
2014-09-12 13:20:00,50.31,50.33,50.28,50.3,10900.0,36.8795,36.8942,36.8575,36.8722,10900.0
2014-09-12 13:25:00,50.32,50.33,50.29,50.33,7300.0,36.8869,36.8942,36.8649,36.8942,7300.0
2014-09-12 13:30:00,50.33,50.33,50.28,50.3,11700.0,36.8942,36.8942,36.8575,36.8722,11700.0
2014-09-12 13:35:00,50.29,50.33,50.28,50.32,22600.0,36.8649,36.8942,36.8575,36.8869,22600.0
2014-09-12 13:40:00,50.32,50.39,50.32,50.39,11600.0,36.8869,36.9382,36.8869,36.9382,11600.0
2014-09-12 13:45:00,50.38,50.4,50.37,50.37,8100.0,36.9308,36.9455,36.9235,36.9235,8100.0
2014-09-12 13:50:00,50.37,50.37,50.33,50.35,16900.0,36.9235,36.9235,36.8942,36.9088,16900.0
2014-09-12 13:55:00,50.35,50.36,50.32,50.33,17100.0,36.9088,36.9162,36.8869,36.8942,17100.0
2014-09-12 14:00:00,50.33,50.33,50.32,50.32,13700.0,36.8942,36.8942,36.8869,36.8869,13700.0
2014-09-12 14:05:00,50.33,50.35,50.33,50.34,5100.0,36.8942,36.9088,36.8942,36.9015,5100.0
2014-09-12 14:10:00,50.34,50.37,50.34,50.34,8500.0,36.9015,36.9235,36.9015,36.9015,8500.0
2014-09-12 14:15:00,50.34,50.35,50.32,50.32,7900.0,36.9015,36.9088,36.8869,36.8869,7900.0
2014-09-12 14:20:00,50.33,50.34,50.31,50.32,37500.0,36.8942,36.9015,36.8795,36.8869,37500.0
2014-09-12 14:25:00,50.32,50.33,50.31,50.31,16000.0,36.8869,36.8942,36.8795,36.8795,16000.0
2014-09-12 14:30:00,50.31,50.31,50.25,50.25,9400.0,36.8795,36.8795,36.8355,36.8355,9400.0
2014-09-12 14:35:00,50.25,50.26,50.23,50.25,28400.0,36.8355,36.8429,36.8209,36.8355,28400.0
2014-09-12 14:40:00,50.25,50.26,50.21,50.23,15600.0,36.8355,36.8429,36.8062,36.8209,15600.0
2014-09-12 14:45:00,50.23,50.27,50.22,50.24,17100.0,36.8209,36.8502,36.8136,36.8282,17100.0
2014-09-12 14:50:00,50.24,50.25,50.21,50.21,19700.0,36.8282,36.8355,36.8062,36.8062,19700.0
2014-09-12 14:55:00,50.2,50.23,50.2,50.21,10800.0,36.7989,36.8209,36.7989,36.8062,10800.0
2014-09-12 15:00:00,50.21,50.24,50.19,50.21,11400.0,36.8062,36.8282,36.7916,36.8062,11400.0
2014-09-12 15:05:00,50.21,50.28,50.21,50.25,12300.0,36.8062,36.8575,36.8062,36.8355,12300.0
2014-09-12 15:10:00,50.26,50.29,50.25,50.28,10600.0,36.8429,36.8649,36.8355,36.8575,10600.0
2014-09-12 15:15:00,50.29,50.32,50.27,50.32,16500.0,36.8649,36.8869,36.8502,36.8869,16500.0
2014-09-12 15:20:00,50.32,50.34,50.31,50.34,16800.0,36.8869,36.9015,36.8795,36.9015,16800.0
2014-09-12 15:25:00,50.34,50.35,50.29,50.31,55100.0,36.9015,36.9088,36.8649,36.8795,55100.0
2014-09-12 15:30:00,50.3,50.33,50.3,50.32,14200.0,36.8722,36.8942,36.8722,36.8869,14200.0
2014-09-12 15:35:00,50.33,50.36,50.32,50.36,18600.0,36.8942,36.9162,36.8869,36.9162,18600.0
2014-09-12 15:40:00,50.36,50.38,50.35,50.35,62400.0,36.9162,36.9308,36.9088,36.9088,62400.0
2014-09-12 15:45:00,50.36,50.42,50.36,50.41,54800.0,36.9162,36.9602,36.9162,36.9528,54800.0
2014-09-12 15:50:00,50.42,50.44,50.4,50.43,66100.0,36.9602,36.9748,36.9455,36.9675,66100.0
2014-09-12 15:55:00,50.43,50.44,50.4,50.4,168000.0,36.9675,36.9748,36.9455,36.9455,168000.0
2014-09-15 09:30:00,50.45,50.45,50.33,50.43,36800.0,36.9822,36.9822,36.8942,36.9675,36800.0
2014-09-15 09:35:00,50.42,50.47,50.38,50.47,14200.0,36.9602,36.9968,36.9308,36.9968,14200.0
2014-09-15 09:40:00,50.49,50.54,50.45,50.5,23900.0,37.0115,37.0481,36.9822,37.0188,23900.0
2014-09-15 09:45:00,50.5,50.51,50.35,50.38,38300.0,37.0188,37.0261,36.9088,36.9308,38300.0
2014-09-15 09:50:00,50.39,50.4,50.32,50.35,20500.0,36.9382,36.9455,36.8869,36.9088,20500.0
2014-09-15 09:55:00,50.34,50.39,50.32,50.39,15200.0,36.9015,36.9382,36.8869,36.9382,15200.0
2014-09-15 10:00:00,50.38,50.42,50.34,50.4,14100.0,36.9308,36.9602,36.9015,36.9455,14100.0
2014-09-15 10:05:00,50.41,50.43,50.4,50.41,15600.0,36.9528,36.9675,36.9455,36.9528,15600.0
2014-09-15 10:10:00,50.41,50.48,50.4,50.48,17400.0,36.9528,37.0041,36.9455,37.0041,17400.0
2014-09-15 10:15:00,50.48,50.5,50.41,50.5,30400.0,37.0041,37.0188,36.9528,37.0188,30400.0
2014-09-15 10:20:00,50.5,50.5,50.45,50.46,12700.0,37.0188,37.0188,36.9822,36.9895,12700.0
2014-09-15 10:25:00,50.46,50.55,50.46,50.54,12400.0,36.9895,37.0555,36.9895,37.0481,12400.0
2014-09-15 10:30:00,50.54,50.58,50.54,50.56,20700.0,37.0481,37.0774,37.0481,37.0628,20700.0
2014-09-15 10:35:00,50.57,50.58,50.51,50.51,11200.0,37.0701,37.0774,37.0261,37.0261,11200.0
2014-09-15 10:40:00,50.52,50.55,50.52,50.55,18500.0,37.0335,37.0555,37.0335,37.0555,18500.0
2014-09-15 10:45:00,50.56,50.57,50.48,50.48,12100.0,37.0628,37.0701,37.0041,37.0041,12100.0
2014-09-15 10:50:00,50.47,50.49,50.47,50.47,8100.0,36.9968,37.0115,36.9968,36.9968,8100.0
2014-09-15 10:55:00,50.48,50.51,50.48,50.48,10600.0,37.0041,37.0261,37.0041,37.0041,10600.0
2014-09-15 11:00:00,50.48,50.5,50.47,50.47,12800.0,37.0041,37.0188,36.9968,36.9968,12800.0
2014-09-15 11:05:00,50.48,50.48,50.44,50.46,14700.0,37.0041,37.0041,36.9748,36.9895,14700.0
2014-09-15 11:10:00,50.47,50.48,50.46,50.46,13400.0,36.9968,37.0041,36.9895,36.9895,13400.0
2014-09-15 11:15:00,50.46,50.49,50.46,50.46,12700.0,36.9895,37.0115,36.9895,36.9895,12700.0
2014-09-15 11:20:00,50.46,50.47,50.44,50.45,8600.0,36.9895,36.9968,36.9748,36.9822,8600.0
2014-09-15 11:25:00,50.45,50.46,50.43,50.44,10700.0,36.9822,36.9895,36.9675,36.9748,10700.0
2014-09-15 11:30:00,50.43,50.44,50.41,50.42,10800.0,36.9675,36.9748,36.9528,36.9602,10800.0
2014-09-15 11:35:00,50.43,50.45,50.42,50.43,10300.0,36.9675,36.9822,36.9602,36.9675,10300.0
2014-09-15 11:40:00,50.42,50.42,50.4,50.4,10300.0,36.9602,36.9602,36.9455,36.9455,10300.0
2014-09-15 11:45:00,50.4,50.4,50.38,50.38,6400.0,36.9455,36.9455,36.9308,36.9308,6400.0
2014-09-15 11:50:00,50.38,50.4,50.38,50.4,12000.0,36.9308,36.9455,36.9308,36.9455,12000.0
2014-09-15 11:55:00,50.39,50.41,50.36,50.37,9000.0,36.9382,36.9528,36.9162,36.9235,9000.0
2014-09-15 12:00:00,50.38,50.39,50.35,50.37,6300.0,36.9308,36.9382,36.9088,36.9235,6300.0
2014-09-15 12:05:00,50.37,50.38,50.37,50.37,10100.0,36.9235,36.9308,36.9235,36.9235,10100.0
2014-09-15 12:10:00,50.37,50.4,50.37,50.4,14700.0,36.9235,36.9455,36.9235,36.9455,14700.0
2014-09-15 12:15:00,50.4,50.41,50.39,50.41,6900.0,36.9455,36.9528,36.9382,36.9528,6900.0
2014-09-15 12:20:00,50.4,50.4,50.35,50.37,8900.0,36.9455,36.9455,36.9088,36.9235,8900.0
2014-09-15 12:25:00,50.38,50.41,50.36,50.37,23100.0,36.9308,36.9528,36.9162,36.9235,23100.0
2014-09-15 12:30:00,50.37,50.37,50.33,50.35,8400.0,36.9235,36.9235,36.8942,36.9088,8400.0
2014-09-15 12:35:00,50.35,50.37,50.34,50.36,5400.0,36.9088,36.9235,36.9015,36.9162,5400.0
2014-09-15 12:40:00,50.36,50.36,50.34,50.35,7100.0,36.9162,36.9162,36.9015,36.9088,7100.0
2014-09-15 12:45:00,50.36,50.38,50.35,50.38,9900.0,36.9162,36.9308,36.9088,36.9308,9900.0
2014-09-15 12:50:00,50.38,50.39,50.37,50.38,8200.0,36.9308,36.9382,36.9235,36.9308,8200.0
2014-09-15 12:55:00,50.38,50.38,50.36,50.37,6700.0,36.9308,36.9308,36.9162,36.9235,6700.0
2014-09-15 13:00:00,50.38,50.38,50.37,50.38,4700.0,36.9308,36.9308,36.9235,36.9308,4700.0
2014-09-15 13:05:00,50.37,50.44,50.37,50.42,13300.0,36.9235,36.9748,36.9235,36.9602,13300.0
2014-09-15 13:10:00,50.42,50.42,50.4,50.42,6200.0,36.9602,36.9602,36.9455,36.9602,6200.0
2014-09-15 13:15:00,50.42,50.46,50.41,50.46,5800.0,36.9602,36.9895,36.9528,36.9895,5800.0
2014-09-15 13:20:00,50.45,50.45,50.43,50.45,5600.0,36.9822,36.9822,36.9675,36.9822,5600.0
2014-09-15 13:25:00,50.45,50.46,50.42,50.43,27000.0,36.9822,36.9895,36.9602,36.9675,27000.0
2014-09-15 13:30:00,50.43,50.47,50.43,50.46,4400.0,36.9675,36.9968,36.9675,36.9895,4400.0
2014-09-15 13:35:00,50.47,50.47,50.44,50.45,6700.0,36.9968,36.9968,36.9748,36.9822,6700.0
2014-09-15 13:40:00,50.44,50.45,50.43,50.45,5300.0,36.9748,36.9822,36.9675,36.9822,5300.0
2014-09-15 13:45:00,50.45,50.47,50.45,50.45,5000.0,36.9822,36.9968,36.9822,36.9822,5000.0
2014-09-15 13:50:00,50.45,50.45,50.43,50.43,6300.0,36.9822,36.9822,36.9675,36.9675,6300.0
2014-09-15 13:55:00,50.43,50.44,50.43,50.44,8600.0,36.9675,36.9748,36.9675,36.9748,8600.0
2014-09-15 14:00:00,50.43,50.44,50.42,50.43,6400.0,36.9675,36.9748,36.9602,36.9675,6400.0
2014-09-15 14:05:00,50.43,50.44,50.42,50.44,5400.0,36.9675,36.9748,36.9602,36.9748,5400.0
2014-09-15 14:10:00,50.44,50.44,50.41,50.41,6400.0,36.9748,36.9748,36.9528,36.9528,6400.0
2014-09-15 14:15:00,50.41,50.42,50.4,50.41,8400.0,36.9528,36.9602,36.9455,36.9528,8400.0
2014-09-15 14:20:00,50.41,50.44,50.4,50.44,8900.0,36.9528,36.9748,36.9455,36.9748,8900.0
2014-09-15 14:25:00,50.43,50.48,50.43,50.48,9500.0,36.9675,37.0041,36.9675,37.0041,9500.0
2014-09-15 14:30:00,50.49,50.52,50.48,50.51,9400.0,37.0115,37.0335,37.0041,37.0261,9400.0
2014-09-15 14:35:00,50.51,50.56,50.51,50.55,8600.0,37.0261,37.0628,37.0261,37.0555,8600.0
2014-09-15 14:40:00,50.55,50.55,50.53,50.54,7200.0,37.0555,37.0555,37.0408,37.0481,7200.0
2014-09-15 14:45:00,50.53,50.53,50.49,50.51,13000.0,37.0408,37.0408,37.0115,37.0261,13000.0
2014-09-15 14:50:00,50.51,50.54,50.5,50.52,7700.0,37.0261,37.0481,37.0188,37.0335,7700.0
2014-09-15 14:55:00,50.52,50.52,50.5,50.51,9100.0,37.0335,37.0335,37.0188,37.0261,9100.0
2014-09-15 15:00:00,50.51,50.54,50.5,50.53,7900.0,37.0261,37.0481,37.0188,37.0408,7900.0
2014-09-15 15:05:00,50.53,50.54,50.5,50.5,14600.0,37.0408,37.0481,37.0188,37.0188,14600.0
2014-09-15 15:10:00,50.5,50.53,50.5,50.51,11000.0,37.0188,37.0408,37.0188,37.0261,11000.0
2014-09-15 15:15:00,50.52,50.54,50.5,50.53,14500.0,37.0335,37.0481,37.0188,37.0408,14500.0
2014-09-15 15:20:00,50.53,50.54,50.51,50.52,15600.0,37.0408,37.0481,37.0261,37.0335,15600.0
2014-09-15 15:25:00,50.51,50.53,50.51,50.52,13700.0,37.0261,37.0408,37.0261,37.0335,13700.0
2014-09-15 15:30:00,50.52,50.52,50.49,50.51,35400.0,37.0335,37.0335,37.0115,37.0261,35400.0
2014-09-15 15:35:00,50.51,50.51,50.49,50.51,28200.0,37.0261,37.0261,37.0115,37.0261,28200.0
2014-09-15 15:40:00,50.51,50.51,50.48,50.48,19700.0,37.0261,37.0261,37.0041,37.0041,19700.0
2014-09-15 15:45:00,50.49,50.52,50.49,50.49,63200.0,37.0115,37.0335,37.0115,37.0115,63200.0
2014-09-15 15:50:00,50.5,50.54,50.49,50.54,49100.0,37.0188,37.0481,37.0115,37.0481,49100.0
2014-09-15 15:55:00,50.54,50.56,50.54,50.56,105900.0,37.0481,37.0628,37.0481,37.0628,105900.0
2014-09-16 09:30:00,50.44,50.59,50.4,50.49,62700.0,36.9748,37.0848,36.9455,37.0115,62700.0
2014-09-16 09:35:00,50.48,50.53,50.47,50.5,14000.0,37.0041,37.0408,36.9968,37.0188,14000.0
2014-09-16 09:40:00,50.51,50.65,50.49,50.62,25700.0,37.0261,37.1288,37.0115,37.1068,25700.0
2014-09-16 09:45:00,50.64,50.65,50.61,50.64,16600.0,37.1214,37.1288,37.0994,37.1214,16600.0
2014-09-16 09:50:00,50.64,50.82,50.64,50.82,39100.0,37.1214,37.2534,37.1214,37.2534,39100.0
2014-09-16 09:55:00,50.82,50.85,50.8,50.81,59000.0,37.2534,37.2754,37.2387,37.246,59000.0
2014-09-16 10:00:00,50.8,50.85,50.8,50.82,23200.0,37.2387,37.2754,37.2387,37.2534,23200.0
2014-09-16 10:05:00,50.82,50.82,50.76,50.76,23100.0,37.2534,37.2534,37.2094,37.2094,23100.0
2014-09-16 10:10:00,50.75,50.88,50.75,50.88,33400.0,37.2021,37.2974,37.2021,37.2974,33400.0
2014-09-16 10:15:00,50.88,50.9,50.87,50.87,25100.0,37.2974,37.312,37.29,37.29,25100.0
2014-09-16 10:20:00,50.87,50.89,50.86,50.86,14100.0,37.29,37.3047,37.2827,37.2827,14100.0
2014-09-16 10:25:00,50.87,50.9,50.87,50.89,16000.0,37.29,37.312,37.29,37.3047,16000.0
2014-09-16 10:30:00,50.89,50.9,50.88,50.88,13900.0,37.3047,37.312,37.2974,37.2974,13900.0
2014-09-16 10:35:00,50.88,50.88,50.83,50.86,32500.0,37.2974,37.2974,37.2607,37.2827,32500.0
2014-09-16 10:40:00,50.86,50.87,50.84,50.86,9200.0,37.2827,37.29,37.268,37.2827,9200.0
2014-09-16 10:45:00,50.86,50.92,50.86,50.91,10600.0,37.2827,37.3267,37.2827,37.3194,10600.0
2014-09-16 10:50:00,50.91,50.91,50.86,50.91,28200.0,37.3194,37.3194,37.2827,37.3194,28200.0
2014-09-16 10:55:00,50.89,50.91,50.88,50.91,19400.0,37.3047,37.3194,37.2974,37.3194,19400.0
2014-09-16 11:00:00,50.9,50.91,50.89,50.9,6700.0,37.312,37.3194,37.3047,37.312,6700.0
2014-09-16 11:05:00,50.91,50.92,50.9,50.91,13100.0,37.3194,37.3267,37.312,37.3194,13100.0
2014-09-16 11:10:00,50.91,50.92,50.89,50.9,28700.0,37.3194,37.3267,37.3047,37.312,28700.0
2014-09-16 11:15:00,50.9,50.9,50.86,50.87,13900.0,37.312,37.312,37.2827,37.29,13900.0
2014-09-16 11:20:00,50.86,50.92,50.86,50.92,18700.0,37.2827,37.3267,37.2827,37.3267,18700.0
2014-09-16 11:25:00,50.92,50.99,50.91,50.99,28500.0,37.3267,37.378,37.3194,37.378,28500.0
2014-09-16 11:30:00,50.99,51.05,50.97,51.04,107300.0,37.378,37.422,37.3633,37.4147,107300.0
2014-09-16 11:35:00,51.04,51.08,51.03,51.08,12900.0,37.4147,37.444,37.4073,37.444,12900.0
2014-09-16 11:40:00,51.08,51.08,51.07,51.07,16100.0,37.444,37.444,37.4366,37.4366,16100.0
2014-09-16 11:45:00,51.08,51.11,51.07,51.11,18800.0,37.444,37.466,37.4366,37.466,18800.0
2014-09-16 11:50:00,51.1,51.18,51.1,51.16,20200.0,37.4586,37.5173,37.4586,37.5026,20200.0
2014-09-16 11:55:00,51.15,51.16,51.12,51.14,24400.0,37.4953,37.5026,37.4733,37.488,24400.0
2014-09-16 12:00:00,51.13,51.14,51.1,51.13,24100.0,37.4806,37.488,37.4586,37.4806,24100.0
2014-09-16 12:05:00,51.12,51.14,51.12,51.13,10200.0,37.4733,37.488,37.4733,37.4806,10200.0
2014-09-16 12:10:00,51.12,51.12,51.1,51.1,14000.0,37.4733,37.4733,37.4586,37.4586,14000.0
2014-09-16 12:15:00,51.11,51.13,51.11,51.13,10600.0,37.466,37.4806,37.466,37.4806,10600.0
2014-09-16 12:20:00,51.13,51.25,51.13,51.25,34800.0,37.4806,37.5686,37.4806,37.5686,34800.0
2014-09-16 12:25:00,51.25,51.29,51.25,51.27,32300.0,37.5686,37.5979,37.5686,37.5833,32300.0
2014-09-16 12:30:00,51.26,51.29,51.25,51.29,20000.0,37.5759,37.5979,37.5686,37.5979,20000.0
2014-09-16 12:35:00,51.29,51.32,51.28,51.32,55100.0,37.5979,37.6199,37.5906,37.6199,55100.0
2014-09-16 12:40:00,51.32,51.33,51.26,51.27,22000.0,37.6199,37.6272,37.5759,37.5833,22000.0
2014-09-16 12:45:00,51.26,51.32,51.26,51.31,10500.0,37.5759,37.6199,37.5759,37.6126,10500.0
2014-09-16 12:50:00,51.32,51.32,51.3,51.3,12600.0,37.6199,37.6199,37.6052,37.6052,12600.0
2014-09-16 12:55:00,51.31,51.32,51.3,51.31,11900.0,37.6126,37.6199,37.6052,37.6126,11900.0
2014-09-16 13:00:00,51.32,51.35,51.3,51.3,31300.0,37.6199,37.6419,37.6052,37.6052,31300.0
2014-09-16 13:05:00,51.3,51.32,51.3,51.31,15900.0,37.6052,37.6199,37.6052,37.6126,15900.0
2014-09-16 13:10:00,51.31,51.33,51.31,51.32,9900.0,37.6126,37.6272,37.6126,37.6199,9900.0
2014-09-16 13:15:00,51.32,51.39,51.31,51.39,30200.0,37.6199,37.6712,37.6126,37.6712,30200.0
2014-09-16 13:20:00,51.39,51.39,51.34,51.36,9900.0,37.6712,37.6712,37.6346,37.6492,9900.0
2014-09-16 13:25:00,51.36,51.39,51.36,51.37,17100.0,37.6492,37.6712,37.6492,37.6566,17100.0
2014-09-16 13:30:00,51.37,51.37,51.35,51.37,12200.0,37.6566,37.6566,37.6419,37.6566,12200.0
2014-09-16 13:35:00,51.38,51.41,51.38,51.39,12600.0,37.6639,37.6859,37.6639,37.6712,12600.0
2014-09-16 13:40:00,51.38,51.4,51.37,51.38,10000.0,37.6639,37.6785,37.6566,37.6639,10000.0
2014-09-16 13:45:00,51.38,51.38,51.35,51.36,8700.0,37.6639,37.6639,37.6419,37.6492,8700.0
2014-09-16 13:50:00,51.35,51.36,51.35,51.36,8400.0,37.6419,37.6492,37.6419,37.6492,8400.0
2014-09-16 13:55:00,51.35,51.36,51.35,51.36,16600.0,37.6419,37.6492,37.6419,37.6492,16600.0
2014-09-16 14:00:00,51.35,51.36,51.3,51.3,16800.0,37.6419,37.6492,37.6052,37.6052,16800.0
2014-09-16 14:05:00,51.31,51.31,51.26,51.26,12200.0,37.6126,37.6126,37.5759,37.5759,12200.0
2014-09-16 14:10:00,51.27,51.27,51.25,51.26,11000.0,37.5833,37.5833,37.5686,37.5759,11000.0
2014-09-16 14:15:00,51.27,51.3,51.27,51.28,4800.0,37.5833,37.6052,37.5833,37.5906,4800.0
2014-09-16 14:20:00,51.28,51.28,51.25,51.26,11700.0,37.5906,37.5906,37.5686,37.5759,11700.0
2014-09-16 14:25:00,51.27,51.29,51.26,51.28,16600.0,37.5833,37.5979,37.5759,37.5906,16600.0
2014-09-16 14:30:00,51.29,51.3,51.28,51.3,13100.0,37.5979,37.6052,37.5906,37.6052,13100.0
2014-09-16 14:35:00,51.29,51.29,51.28,51.29,7200.0,37.5979,37.5979,37.5906,37.5979,7200.0
2014-09-16 14:40:00,51.29,51.3,51.28,51.3,28400.0,37.5979,37.6052,37.5906,37.6052,28400.0
2014-09-16 14:45:00,51.3,51.32,51.29,51.3,26300.0,37.6052,37.6199,37.5979,37.6052,26300.0
2014-09-16 14:50:00,51.31,51.31,51.29,51.29,16700.0,37.6126,37.6126,37.5979,37.5979,16700.0
2014-09-16 14:55:00,51.29,51.29,51.26,51.27,14600.0,37.5979,37.5979,37.5759,37.5833,14600.0
2014-09-16 15:00:00,51.26,51.3,51.26,51.29,31200.0,37.5759,37.6052,37.5759,37.5979,31200.0
2014-09-16 15:05:00,51.29,51.35,51.29,51.3,36300.0,37.5979,37.6419,37.5979,37.6052,36300.0
2014-09-16 15:10:00,51.3,51.31,51.3,51.3,10600.0,37.6052,37.6126,37.6052,37.6052,10600.0
2014-09-16 15:15:00,51.3,51.32,51.3,51.31,20500.0,37.6052,37.6199,37.6052,37.6126,20500.0
2014-09-16 15:20:00,51.32,51.32,51.28,51.29,14600.0,37.6199,37.6199,37.5906,37.5979,14600.0
2014-09-16 15:25:00,51.28,51.3,51.26,51.26,31900.0,37.5906,37.6052,37.5759,37.5759,31900.0
2014-09-16 15:30:00,51.26,51.27,51.24,51.24,43800.0,37.5759,37.5833,37.5613,37.5613,43800.0
2014-09-16 15:35:00,51.25,51.27,51.23,51.26,38500.0,37.5686,37.5833,37.5539,37.5759,38500.0
2014-09-16 15:40:00,51.26,51.29,51.25,51.29,60100.0,37.5759,37.5979,37.5686,37.5979,60100.0
2014-09-16 15:45:00,51.29,51.3,51.28,51.28,54500.0,37.5979,37.6052,37.5906,37.5906,54500.0
2014-09-16 15:50:00,51.28,51.29,51.25,51.28,85800.0,37.5906,37.5979,37.5686,37.5906,85800.0
2014-09-16 15:55:00,51.28,51.29,51.25,51.26,162200.0,37.5906,37.5979,37.5686,37.5759,162200.0
2014-09-17 09:30:00,51.17,51.26,50.98,51.01,64500.0,37.5099,37.5759,37.3707,37.3927,64500.0
2014-09-17 09:35:00,51.01,51.02,50.94,50.96,17500.0,37.3927,37.4,37.3413,37.356,17500.0
2014-09-17 09:40:00,50.94,51.02,50.92,51.02,21700.0,37.3413,37.4,37.3267,37.4,21700.0
2014-09-17 09:45:00,51.03,51.06,50.99,51.02,16000.0,37.4073,37.4293,37.378,37.4,16000.0
2014-09-17 09:50:00,51.02,51.03,50.99,51.03,13300.0,37.4,37.4073,37.378,37.4073,13300.0
2014-09-17 09:55:00,51.02,51.04,50.98,51.01,10200.0,37.4,37.4147,37.3707,37.3927,10200.0
2014-09-17 10:00:00,51.01,51.04,50.97,51.03,20200.0,37.3927,37.4147,37.3633,37.4073,20200.0
2014-09-17 10:05:00,51.03,51.03,51.0,51.03,16400.0,37.4073,37.4073,37.3853,37.4073,16400.0
2014-09-17 10:10:00,51.02,51.04,50.99,51.04,14100.0,37.4,37.4147,37.378,37.4147,14100.0
2014-09-17 10:15:00,51.04,51.1,51.04,51.1,20900.0,37.4147,37.4586,37.4147,37.4586,20900.0
2014-09-17 10:20:00,51.1,51.1,51.04,51.07,12400.0,37.4586,37.4586,37.4147,37.4366,12400.0
2014-09-17 10:25:00,51.08,51.12,51.08,51.12,11800.0,37.444,37.4733,37.444,37.4733,11800.0
2014-09-17 10:30:00,51.12,51.12,51.05,51.06,11800.0,37.4733,37.4733,37.422,37.4293,11800.0
2014-09-17 10:35:00,51.05,51.05,51.0,51.03,13900.0,37.422,37.422,37.3853,37.4073,13900.0
2014-09-17 10:40:00,51.04,51.05,51.02,51.04,8100.0,37.4147,37.422,37.4,37.4147,8100.0
2014-09-17 10:45:00,51.03,51.04,50.95,50.95,9800.0,37.4073,37.4147,37.3487,37.3487,9800.0
2014-09-17 10:50:00,50.95,50.98,50.94,50.94,6300.0,37.3487,37.3707,37.3413,37.3413,6300.0
2014-09-17 10:55:00,50.94,50.94,50.91,50.94,9800.0,37.3413,37.3413,37.3194,37.3413,9800.0
2014-09-17 11:00:00,50.93,50.97,50.92,50.97,12600.0,37.334,37.3633,37.3267,37.3633,12600.0
2014-09-17 11:05:00,50.97,50.97,50.91,50.95,16400.0,37.3633,37.3633,37.3194,37.3487,16400.0
2014-09-17 11:10:00,50.95,50.96,50.92,50.95,7900.0,37.3487,37.356,37.3267,37.3487,7900.0
2014-09-17 11:15:00,50.94,50.94,50.91,50.94,12600.0,37.3413,37.3413,37.3194,37.3413,12600.0
2014-09-17 11:20:00,50.93,50.94,50.92,50.94,8900.0,37.334,37.3413,37.3267,37.3413,8900.0
2014-09-17 11:25:00,50.95,50.95,50.93,50.95,13400.0,37.3487,37.3487,37.334,37.3487,13400.0
2014-09-17 11:30:00,50.95,50.95,50.88,50.9,10000.0,37.3487,37.3487,37.2974,37.312,10000.0
2014-09-17 11:35:00,50.89,50.9,50.87,50.89,10300.0,37.3047,37.312,37.29,37.3047,10300.0
2014-09-17 11:40:00,50.9,50.91,50.88,50.91,8700.0,37.312,37.3194,37.2974,37.3194,8700.0
2014-09-17 11:45:00,50.91,50.92,50.9,50.91,8700.0,37.3194,37.3267,37.312,37.3194,8700.0
2014-09-17 11:50:00,50.9,50.95,50.89,50.95,7000.0,37.312,37.3487,37.3047,37.3487,7000.0
2014-09-17 11:55:00,50.95,50.95,50.92,50.93,17900.0,37.3487,37.3487,37.3267,37.334,17900.0
2014-09-17 12:00:00,50.92,50.93,50.92,50.93,6800.0,37.3267,37.334,37.3267,37.334,6800.0
2014-09-17 12:05:00,50.93,50.94,50.92,50.93,11400.0,37.334,37.3413,37.3267,37.334,11400.0
2014-09-17 12:10:00,50.92,50.92,50.9,50.91,13800.0,37.3267,37.3267,37.312,37.3194,13800.0
2014-09-17 12:15:00,50.91,50.92,50.91,50.92,4200.0,37.3194,37.3267,37.3194,37.3267,4200.0
2014-09-17 12:20:00,50.91,50.92,50.88,50.88,12200.0,37.3194,37.3267,37.2974,37.2974,12200.0
2014-09-17 12:25:00,50.88,50.92,50.88,50.91,6800.0,37.2974,37.3267,37.2974,37.3194,6800.0
2014-09-17 12:30:00,50.91,50.95,50.91,50.94,19600.0,37.3194,37.3487,37.3194,37.3413,19600.0
2014-09-17 12:35:00,50.95,50.95,50.93,50.95,8700.0,37.3487,37.3487,37.334,37.3487,8700.0
2014-09-17 12:40:00,50.95,50.96,50.94,50.96,7300.0,37.3487,37.356,37.3413,37.356,7300.0
2014-09-17 12:45:00,50.96,50.96,50.94,50.94,20400.0,37.356,37.356,37.3413,37.3413,20400.0
2014-09-17 12:50:00,50.95,50.96,50.94,50.96,2900.0,37.3487,37.356,37.3413,37.356,2900.0
2014-09-17 12:55:00,50.96,50.97,50.94,50.94,10300.0,37.356,37.3633,37.3413,37.3413,10300.0
2014-09-17 13:00:00,50.94,50.96,50.94,50.96,11400.0,37.3413,37.356,37.3413,37.356,11400.0
2014-09-17 13:05:00,50.96,50.97,50.95,50.97,16100.0,37.356,37.3633,37.3487,37.3633,16100.0
2014-09-17 13:10:00,50.96,50.97,50.96,50.97,3800.0,37.356,37.3633,37.356,37.3633,3800.0
2014-09-17 13:15:00,50.96,51.02,50.96,51.01,8000.0,37.356,37.4,37.356,37.3927,8000.0
2014-09-17 13:20:00,51.02,51.08,51.01,51.08,8500.0,37.4,37.444,37.3927,37.444,8500.0
2014-09-17 13:25:00,51.08,51.08,51.07,51.08,16300.0,37.444,37.444,37.4366,37.444,16300.0
2014-09-17 13:30:00,51.08,51.11,51.07,51.1,20700.0,37.444,37.466,37.4366,37.4586,20700.0
2014-09-17 13:35:00,51.1,51.12,51.08,51.11,22500.0,37.4586,37.4733,37.444,37.466,22500.0
2014-09-17 13:40:00,51.11,51.16,51.1,51.16,18100.0,37.466,37.5026,37.4586,37.5026,18100.0
2014-09-17 13:45:00,51.16,51.18,51.15,51.16,23000.0,37.5026,37.5173,37.4953,37.5026,23000.0
2014-09-17 13:50:00,51.16,51.22,51.16,51.22,15300.0,37.5026,37.5466,37.5026,37.5466,15300.0
2014-09-17 13:55:00,51.22,51.3,51.22,51.29,21700.0,37.5466,37.6052,37.5466,37.5979,21700.0
2014-09-17 14:00:00,51.29,51.39,51.01,51.12,73900.0,37.5979,37.6712,37.3927,37.4733,73900.0
2014-09-17 14:05:00,51.11,51.28,51.11,51.18,45700.0,37.466,37.5906,37.466,37.5173,45700.0
2014-09-17 14:10:00,51.19,51.28,51.18,51.25,39800.0,37.5246,37.5906,37.5173,37.5686,39800.0
2014-09-17 14:15:00,51.26,51.27,51.19,51.23,19600.0,37.5759,37.5833,37.5246,37.5539,19600.0
2014-09-17 14:20:00,51.24,51.3,51.23,51.29,17100.0,37.5613,37.6052,37.5539,37.5979,17100.0
2014-09-17 14:25:00,51.29,51.32,51.28,51.31,23100.0,37.5979,37.6199,37.5906,37.6126,23100.0
2014-09-17 14:30:00,51.32,51.32,51.24,51.26,25600.0,37.6199,37.6199,37.5613,37.5759,25600.0
2014-09-17 14:35:00,51.26,51.27,51.21,51.21,16600.0,37.5759,37.5833,37.5393,37.5393,16600.0
2014-09-17 14:40:00,51.21,51.27,51.21,51.23,24400.0,37.5393,37.5833,37.5393,37.5539,24400.0
2014-09-17 14:45:00,51.23,51.28,51.19,51.27,21300.0,37.5539,37.5906,37.5246,37.5833,21300.0
2014-09-17 14:50:00,51.27,51.29,51.24,51.29,25500.0,37.5833,37.5979,37.5613,37.5979,25500.0
2014-09-17 14:55:00,51.3,51.31,51.26,51.28,21900.0,37.6052,37.6126,37.5759,37.5906,21900.0
2014-09-17 15:00:00,51.28,51.34,51.27,51.33,38800.0,37.5906,37.6346,37.5833,37.6272,38800.0
2014-09-17 15:05:00,51.32,51.38,51.32,51.33,33400.0,37.6199,37.6639,37.6199,37.6272,33400.0
2014-09-17 15:10:00,51.34,51.37,51.3,51.36,30600.0,37.6346,37.6566,37.6052,37.6492,30600.0
2014-09-17 15:15:00,51.36,51.38,51.35,51.36,28600.0,37.6492,37.6639,37.6419,37.6492,28600.0
2014-09-17 15:20:00,51.36,51.37,51.27,51.28,44500.0,37.6492,37.6566,37.5833,37.5906,44500.0
2014-09-17 15:25:00,51.27,51.3,51.26,51.3,34700.0,37.5833,37.6052,37.5759,37.6052,34700.0
2014-09-17 15:30:00,51.29,51.3,51.23,51.23,63600.0,37.5979,37.6052,37.5539,37.5539,63600.0
2014-09-17 15:35:00,51.23,51.27,51.2,51.22,56500.0,37.5539,37.5833,37.5319,37.5466,56500.0
2014-09-17 15:40:00,51.21,51.23,51.18,51.2,55700.0,37.5393,37.5539,37.5173,37.5319,55700.0
2014-09-17 15:45:00,51.19,51.21,51.14,51.16,88400.0,37.5246,37.5393,37.488,37.5026,88400.0
2014-09-17 15:50:00,51.16,51.18,51.15,51.16,70300.0,37.5026,37.5173,37.4953,37.5026,70300.0
2014-09-17 15:55:00,51.15,51.2,51.13,51.2,140200.0,37.4953,37.5319,37.4806,37.5319,140200.0
2014-09-18 09:30:00,51.3,51.49,51.27,51.4,56100.0,37.6052,37.7445,37.5833,37.6785,56100.0
2014-09-18 09:35:00,51.41,51.49,51.31,51.4,31700.0,37.6859,37.7445,37.6126,37.6785,31700.0
2014-09-18 09:40:00,51.37,51.42,51.25,51.27,28200.0,37.6566,37.6932,37.5686,37.5833,28200.0
2014-09-18 09:45:00,51.28,51.41,51.25,51.41,20100.0,37.5906,37.6859,37.5686,37.6859,20100.0
2014-09-18 09:50:00,51.4,51.44,51.36,51.42,20900.0,37.6785,37.7079,37.6492,37.6932,20900.0
2014-09-18 09:55:00,51.43,51.55,51.43,51.5,54200.0,37.7005,37.7885,37.7005,37.7519,54200.0
2014-09-18 10:00:00,51.5,51.54,51.39,51.41,24500.0,37.7519,37.7812,37.6712,37.6859,24500.0
2014-09-18 10:05:00,51.41,51.48,51.39,51.42,18700.0,37.6859,37.7372,37.6712,37.6932,18700.0
2014-09-18 10:10:00,51.43,51.47,51.43,51.46,13800.0,37.7005,37.7299,37.7005,37.7225,13800.0
2014-09-18 10:15:00,51.46,51.52,51.45,51.51,27700.0,37.7225,37.7665,37.7152,37.7592,27700.0
2014-09-18 10:20:00,51.51,51.55,51.5,51.53,20800.0,37.7592,37.7885,37.7519,37.7738,20800.0
2014-09-18 10:25:00,51.53,51.54,51.43,51.43,17200.0,37.7738,37.7812,37.7005,37.7005,17200.0
2014-09-18 10:30:00,51.43,51.53,51.42,51.53,18600.0,37.7005,37.7738,37.6932,37.7738,18600.0
2014-09-18 10:35:00,51.53,51.6,51.53,51.6,30200.0,37.7738,37.8252,37.7738,37.8252,30200.0
2014-09-18 10:40:00,51.59,51.6,51.55,51.58,11500.0,37.8178,37.8252,37.7885,37.8105,11500.0
2014-09-18 10:45:00,51.58,51.66,51.58,51.64,27200.0,37.8105,37.8691,37.8105,37.8545,27200.0
2014-09-18 10:50:00,51.64,51.69,51.63,51.69,29900.0,37.8545,37.8911,37.8471,37.8911,29900.0
2014-09-18 10:55:00,51.68,51.69,51.67,51.68,27100.0,37.8838,37.8911,37.8765,37.8838,27100.0
2014-09-18 11:00:00,51.67,51.69,51.67,51.69,24900.0,37.8765,37.8911,37.8765,37.8911,24900.0
2014-09-18 11:05:00,51.69,51.69,51.66,51.66,28500.0,37.8911,37.8911,37.8691,37.8691,28500.0
2014-09-18 11:10:00,51.67,51.67,51.6,51.6,21700.0,37.8765,37.8765,37.8252,37.8252,21700.0
2014-09-18 11:15:00,51.6,51.68,51.6,51.6,31600.0,37.8252,37.8838,37.8252,37.8252,31600.0
2014-09-18 11:20:00,51.61,51.68,51.59,51.68,27100.0,37.8325,37.8838,37.8178,37.8838,27100.0
2014-09-18 11:25:00,51.68,51.68,51.62,51.62,15800.0,37.8838,37.8838,37.8398,37.8398,15800.0
2014-09-18 11:30:00,51.62,51.66,51.61,51.66,19200.0,37.8398,37.8691,37.8325,37.8691,19200.0
2014-09-18 11:35:00,51.66,51.67,51.63,51.65,13900.0,37.8691,37.8765,37.8471,37.8618,13900.0
2014-09-18 11:40:00,51.65,51.65,51.62,51.65,12900.0,37.8618,37.8618,37.8398,37.8618,12900.0
2014-09-18 11:45:00,51.64,51.67,51.64,51.66,14700.0,37.8545,37.8765,37.8545,37.8691,14700.0
2014-09-18 11:50:00,51.66,51.68,51.63,51.68,19800.0,37.8691,37.8838,37.8471,37.8838,19800.0
2014-09-18 11:55:00,51.67,51.68,51.67,51.67,7500.0,37.8765,37.8838,37.8765,37.8765,7500.0
2014-09-18 12:00:00,51.68,51.69,51.67,51.69,20400.0,37.8838,37.8911,37.8765,37.8911,20400.0
2014-09-18 12:05:00,51.69,51.69,51.67,51.67,14600.0,37.8911,37.8911,37.8765,37.8765,14600.0
2014-09-18 12:10:00,51.68,51.68,51.59,51.59,11800.0,37.8838,37.8838,37.8178,37.8178,11800.0
2014-09-18 12:15:00,51.6,51.64,51.59,51.61,12200.0,37.8252,37.8545,37.8178,37.8325,12200.0
2014-09-18 12:20:00,51.61,51.65,51.6,51.65,13800.0,37.8325,37.8618,37.8252,37.8618,13800.0
2014-09-18 12:25:00,51.65,51.65,51.64,51.65,6700.0,37.8618,37.8618,37.8545,37.8618,6700.0
2014-09-18 12:30:00,51.64,51.7,51.64,51.7,14400.0,37.8545,37.8985,37.8545,37.8985,14400.0
2014-09-18 12:35:00,51.7,51.7,51.69,51.7,8700.0,37.8985,37.8985,37.8911,37.8985,8700.0
2014-09-18 12:40:00,51.7,51.7,51.69,51.7,13900.0,37.8985,37.8985,37.8911,37.8985,13900.0
2014-09-18 12:45:00,51.7,51.77,51.69,51.77,46300.0,37.8985,37.9498,37.8911,37.9498,46300.0
2014-09-18 12:50:00,51.77,51.8,51.76,51.8,37700.0,37.9498,37.9718,37.9424,37.9718,37700.0
2014-09-18 12:55:00,51.79,51.8,51.79,51.8,8000.0,37.9644,37.9718,37.9644,37.9718,8000.0
2014-09-18 13:00:00,51.79,51.9,51.79,51.89,139600.0,37.9644,38.0451,37.9644,38.0377,139600.0
2014-09-18 13:05:00,51.9,51.9,51.79,51.79,22900.0,38.0451,38.0451,37.9644,37.9644,22900.0
2014-09-18 13:10:00,51.79,51.8,51.74,51.74,12600.0,37.9644,37.9718,37.9278,37.9278,12600.0
2014-09-18 13:15:00,51.74,51.8,51.74,51.75,20300.0,37.9278,37.9718,37.9278,37.9351,20300.0
2014-09-18 13:20:00,51.75,51.79,51.71,51.79,26300.0,37.9351,37.9644,37.9058,37.9644,26300.0
2014-09-18 13:25:00,51.79,51.83,51.76,51.77,35900.0,37.9644,37.9938,37.9424,37.9498,35900.0
2014-09-18 13:30:00,51.76,51.8,51.76,51.79,17400.0,37.9424,37.9718,37.9424,37.9644,17400.0
2014-09-18 13:35:00,51.78,51.79,51.78,51.78,7200.0,37.9571,37.9644,37.9571,37.9571,7200.0
2014-09-18 13:40:00,51.79,51.84,51.78,51.79,45100.0,37.9644,38.0011,37.9571,37.9644,45100.0
2014-09-18 13:45:00,51.8,51.81,51.76,51.81,27300.0,37.9718,37.9791,37.9424,37.9791,27300.0
2014-09-18 13:50:00,51.8,51.81,51.78,51.79,23000.0,37.9718,37.9791,37.9571,37.9644,23000.0
2014-09-18 13:55:00,51.79,51.79,51.75,51.78,21300.0,37.9644,37.9644,37.9351,37.9571,21300.0
2014-09-18 14:00:00,51.77,52.36,51.77,52.01,313200.0,37.9498,38.3823,37.9498,38.1257,313200.0
2014-09-18 14:05:00,52.01,52.01,51.93,51.99,50500.0,38.1257,38.1257,38.0671,38.111,50500.0
2014-09-18 14:10:00,51.99,52.0,51.97,51.97,36400.0,38.111,38.1184,38.0964,38.0964,36400.0
2014-09-18 14:15:00,51.97,51.98,51.93,51.96,20800.0,38.0964,38.1037,38.0671,38.0891,20800.0
2014-09-18 14:20:00,51.96,51.96,51.9,51.91,24900.0,38.0891,38.0891,38.0451,38.0524,24900.0
2014-09-18 14:25:00,51.9,51.97,51.87,51.96,41600.0,38.0451,38.0964,38.0231,38.0891,41600.0
2014-09-18 14:30:00,51.96,51.96,51.9,51.91,33600.0,38.0891,38.0891,38.0451,38.0524,33600.0
2014-09-18 14:35:00,51.91,51.95,51.9,51.95,26500.0,38.0524,38.0817,38.0451,38.0817,26500.0
2014-09-18 14:40:00,51.95,51.95,51.92,51.93,24500.0,38.0817,38.0817,38.0597,38.0671,24500.0
2014-09-18 14:45:00,51.92,51.95,51.91,51.95,24400.0,38.0597,38.0817,38.0524,38.0817,24400.0
2014-09-18 14:50:00,51.95,51.99,51.93,51.93,36100.0,38.0817,38.111,38.0671,38.0671,36100.0
2014-09-18 14:55:00,51.94,51.99,51.92,51.98,29900.0,38.0744,38.111,38.0597,38.1037,29900.0
2014-09-18 15:00:00,51.98,52.05,51.97,52.03,54600.0,38.1037,38.155,38.0964,38.1404,54600.0
2014-09-18 15:05:00,52.04,52.05,52.01,52.02,35700.0,38.1477,38.155,38.1257,38.133,35700.0
2014-09-18 15:10:00,52.02,52.05,52.0,52.02,43700.0,38.133,38.155,38.1184,38.133,43700.0
2014-09-18 15:15:00,52.02,52.04,52.01,52.02,34000.0,38.133,38.1477,38.1257,38.133,34000.0
2014-09-18 15:20:00,52.02,52.04,52.01,52.02,35700.0,38.133,38.1477,38.1257,38.133,35700.0
2014-09-18 15:25:00,52.01,52.07,52.01,52.06,55700.0,38.1257,38.1697,38.1257,38.1624,55700.0
2014-09-18 15:30:00,52.07,52.12,52.04,52.11,85700.0,38.1697,38.2063,38.1477,38.199,85700.0
2014-09-18 15:35:00,52.1,52.15,52.1,52.15,81900.0,38.1917,38.2283,38.1917,38.2283,81900.0
2014-09-18 15:40:00,52.14,52.15,52.1,52.1,77300.0,38.221,38.2283,38.1917,38.1917,77300.0
2014-09-18 15:45:00,52.09,52.1,52.06,52.07,89100.0,38.1843,38.1917,38.1624,38.1697,89100.0
2014-09-18 15:50:00,52.07,52.11,52.05,52.11,138400.0,38.1697,38.199,38.155,38.199,138400.0
2014-09-18 15:55:00,52.11,52.11,52.05,52.05,247500.0,38.199,38.199,38.155,38.155,247500.0
2014-09-19 09:30:00,52.32,52.32,51.99,52.01,650000.0,38.3529,38.3529,38.111,38.1257,650000.0
2014-09-19 09:35:00,52.01,52.04,51.9,51.95,37700.0,38.1257,38.1477,38.0451,38.0817,37700.0
2014-09-19 09:40:00,51.94,52.02,51.9,51.95,32200.0,38.0744,38.133,38.0451,38.0817,32200.0
2014-09-19 09:45:00,51.96,52.03,51.95,52.03,17700.0,38.0891,38.1404,38.0817,38.1404,17700.0
2014-09-19 09:50:00,52.02,52.02,51.97,51.98,14100.0,38.133,38.133,38.0964,38.1037,14100.0
2014-09-19 09:55:00,51.98,51.98,51.89,51.89,8200.0,38.1037,38.1037,38.0377,38.0377,8200.0
2014-09-19 10:00:00,51.89,51.92,51.83,51.83,15300.0,38.0377,38.0597,37.9938,37.9938,15300.0
2014-09-19 10:05:00,51.84,51.87,51.82,51.84,10000.0,38.0011,38.0231,37.9864,38.0011,10000.0
2014-09-19 10:10:00,51.83,51.88,51.82,51.86,13000.0,37.9938,38.0304,37.9864,38.0157,13000.0
2014-09-19 10:15:00,51.86,51.86,51.77,51.8,11000.0,38.0157,38.0157,37.9498,37.9718,11000.0
2014-09-19 10:20:00,51.8,51.84,51.79,51.84,10900.0,37.9718,38.0011,37.9644,38.0011,10900.0
2014-09-19 10:25:00,51.84,51.84,51.78,51.78,6400.0,38.0011,38.0011,37.9571,37.9571,6400.0
2014-09-19 10:30:00,51.79,51.79,51.77,51.79,13900.0,37.9644,37.9644,37.9498,37.9644,13900.0
2014-09-19 10:35:00,51.78,51.79,51.75,51.79,15900.0,37.9571,37.9644,37.9351,37.9644,15900.0
2014-09-19 10:40:00,51.78,51.81,51.75,51.8,13600.0,37.9571,37.9791,37.9351,37.9718,13600.0
2014-09-19 10:45:00,51.8,51.8,51.77,51.8,17700.0,37.9718,37.9718,37.9498,37.9718,17700.0
2014-09-19 10:50:00,51.8,51.8,51.77,51.8,13600.0,37.9718,37.9718,37.9498,37.9718,13600.0
2014-09-19 10:55:00,51.8,51.8,51.77,51.77,10300.0,37.9718,37.9718,37.9498,37.9498,10300.0
2014-09-19 11:00:00,51.78,51.87,51.76,51.87,29800.0,37.9571,38.0231,37.9424,38.0231,29800.0
2014-09-19 11:05:00,51.87,51.88,51.86,51.87,21900.0,38.0231,38.0304,38.0157,38.0231,21900.0
2014-09-19 11:10:00,51.86,51.87,51.81,51.83,18800.0,38.0157,38.0231,37.9791,37.9938,18800.0
2014-09-19 11:15:00,51.82,51.83,51.8,51.8,11600.0,37.9864,37.9938,37.9718,37.9718,11600.0
2014-09-19 11:20:00,51.8,51.81,51.79,51.8,7700.0,37.9718,37.9791,37.9644,37.9718,7700.0
2014-09-19 11:25:00,51.8,51.81,51.78,51.8,13400.0,37.9718,37.9791,37.9571,37.9718,13400.0
2014-09-19 11:30:00,51.79,51.82,51.78,51.8,15900.0,37.9644,37.9864,37.9571,37.9718,15900.0
2014-09-19 11:35:00,51.8,51.8,51.76,51.77,7500.0,37.9718,37.9718,37.9424,37.9498,7500.0
2014-09-19 11:40:00,51.77,51.8,51.76,51.8,10200.0,37.9498,37.9718,37.9424,37.9718,10200.0
2014-09-19 11:45:00,51.8,51.82,51.77,51.78,15000.0,37.9718,37.9864,37.9498,37.9571,15000.0
2014-09-19 11:50:00,51.79,51.8,51.76,51.8,9500.0,37.9644,37.9718,37.9424,37.9718,9500.0
2014-09-19 11:55:00,51.8,51.81,51.77,51.8,15700.0,37.9718,37.9791,37.9498,37.9718,15700.0
2014-09-19 12:00:00,51.8,51.8,51.76,51.79,18400.0,37.9718,37.9718,37.9424,37.9644,18400.0
2014-09-19 12:05:00,51.8,51.8,51.75,51.77,8700.0,37.9718,37.9718,37.9351,37.9498,8700.0
2014-09-19 12:10:00,51.77,51.78,51.75,51.75,8400.0,37.9498,37.9571,37.9351,37.9351,8400.0
2014-09-19 12:15:00,51.74,51.74,51.7,51.7,15900.0,37.9278,37.9278,37.8985,37.8985,15900.0
2014-09-19 12:20:00,51.7,51.74,51.69,51.73,14300.0,37.8985,37.9278,37.8911,37.9205,14300.0
2014-09-19 12:25:00,51.72,51.74,51.71,51.74,10500.0,37.9131,37.9278,37.9058,37.9278,10500.0
2014-09-19 12:30:00,51.73,51.74,51.71,51.74,13000.0,37.9205,37.9278,37.9058,37.9278,13000.0
2014-09-19 12:35:00,51.75,51.78,51.74,51.77,13200.0,37.9351,37.9571,37.9278,37.9498,13200.0
2014-09-19 12:40:00,51.77,51.78,51.74,51.76,8600.0,37.9498,37.9571,37.9278,37.9424,8600.0
2014-09-19 12:45:00,51.77,51.8,51.76,51.78,10700.0,37.9498,37.9718,37.9424,37.9571,10700.0
2014-09-19 12:50:00,51.78,51.79,51.77,51.77,5700.0,37.9571,37.9644,37.9498,37.9498,5700.0
2014-09-19 12:55:00,51.77,51.79,51.76,51.79,9900.0,37.9498,37.9644,37.9424,37.9644,9900.0
2014-09-19 13:00:00,51.78,51.78,51.75,51.78,12900.0,37.9571,37.9571,37.9351,37.9571,12900.0
2014-09-19 13:05:00,51.77,51.79,51.76,51.76,5400.0,37.9498,37.9644,37.9424,37.9424,5400.0
2014-09-19 13:10:00,51.76,51.78,51.75,51.78,18500.0,37.9424,37.9571,37.9351,37.9571,18500.0
2014-09-19 13:15:00,51.78,51.86,51.78,51.86,36500.0,37.9571,38.0157,37.9571,38.0157,36500.0
2014-09-19 13:20:00,51.86,51.93,51.84,51.93,36300.0,38.0157,38.0671,38.0011,38.0671,36300.0
2014-09-19 13:25:00,51.93,51.94,51.82,51.84,41100.0,38.0671,38.0744,37.9864,38.0011,41100.0
2014-09-19 13:30:00,51.84,51.84,51.78,51.78,17200.0,38.0011,38.0011,37.9571,37.9571,17200.0
2014-09-19 13:35:00,51.77,51.78,51.74,51.74,7700.0,37.9498,37.9571,37.9278,37.9278,7700.0
2014-09-19 13:40:00,51.73,51.74,51.7,51.71,14600.0,37.9205,37.9278,37.8985,37.9058,14600.0
2014-09-19 13:45:00,51.71,51.74,51.7,51.74,12100.0,37.9058,37.9278,37.8985,37.9278,12100.0
2014-09-19 13:50:00,51.74,51.77,51.73,51.77,9200.0,37.9278,37.9498,37.9205,37.9498,9200.0
2014-09-19 13:55:00,51.77,51.78,51.72,51.74,10100.0,37.9498,37.9571,37.9131,37.9278,10100.0
2014-09-19 14:00:00,51.74,51.77,51.74,51.76,11100.0,37.9278,37.9498,37.9278,37.9424,11100.0
2014-09-19 14:05:00,51.77,51.77,51.74,51.74,9800.0,37.9498,37.9498,37.9278,37.9278,9800.0
2014-09-19 14:10:00,51.73,51.75,51.73,51.73,12700.0,37.9205,37.9351,37.9205,37.9205,12700.0
2014-09-19 14:15:00,51.73,51.73,51.71,51.71,4800.0,37.9205,37.9205,37.9058,37.9058,4800.0
2014-09-19 14:20:00,51.71,51.75,51.71,51.74,14800.0,37.9058,37.9351,37.9058,37.9278,14800.0
2014-09-19 14:25:00,51.74,51.75,51.74,51.74,10800.0,37.9278,37.9351,37.9278,37.9278,10800.0
2014-09-19 14:30:00,51.74,51.74,51.71,51.71,10000.0,37.9278,37.9278,37.9058,37.9058,10000.0
2014-09-19 14:35:00,51.71,51.77,51.71,51.77,31300.0,37.9058,37.9498,37.9058,37.9498,31300.0
2014-09-19 14:40:00,51.78,51.79,51.77,51.79,8700.0,37.9571,37.9644,37.9498,37.9644,8700.0
2014-09-19 14:45:00,51.79,51.8,51.78,51.79,11500.0,37.9644,37.9718,37.9571,37.9644,11500.0
2014-09-19 14:50:00,51.78,51.78,51.74,51.75,14400.0,37.9571,37.9571,37.9278,37.9351,14400.0
2014-09-19 14:55:00,51.74,51.75,51.73,51.74,12500.0,37.9278,37.9351,37.9205,37.9278,12500.0
2014-09-19 15:00:00,51.75,51.77,51.75,51.76,15100.0,37.9351,37.9498,37.9351,37.9424,15100.0
2014-09-19 15:05:00,51.75,51.78,51.75,51.77,18900.0,37.9351,37.9571,37.9351,37.9498,18900.0
2014-09-19 15:10:00,51.77,51.79,51.76,51.79,14100.0,37.9498,37.9644,37.9424,37.9644,14100.0
2014-09-19 15:15:00,51.78,51.78,51.75,51.75,18100.0,37.9571,37.9571,37.9351,37.9351,18100.0
2014-09-19 15:20:00,51.75,51.76,51.75,51.75,15400.0,37.9351,37.9424,37.9351,37.9351,15400.0
2014-09-19 15:25:00,51.75,51.76,51.73,51.73,26700.0,37.9351,37.9424,37.9205,37.9205,26700.0
2014-09-19 15:30:00,51.73,51.79,51.71,51.79,45200.0,37.9205,37.9644,37.9058,37.9644,45200.0
2014-09-19 15:35:00,51.79,51.79,51.78,51.79,23800.0,37.9644,37.9644,37.9571,37.9644,23800.0
2014-09-19 15:40:00,51.79,51.82,51.76,51.82,55800.0,37.9644,37.9864,37.9424,37.9864,55800.0
2014-09-19 15:45:00,51.82,51.86,51.82,51.83,86500.0,37.9864,38.0157,37.9864,37.9938,86500.0
2014-09-19 15:50:00,51.82,51.83,51.76,51.76,140800.0,37.9864,37.9938,37.9424,37.9424,140800.0
2014-09-19 15:55:00,51.77,51.81,51.7,51.71,224900.0,37.9498,37.9791,37.8985,37.9058,224900.0
2014-09-22 09:30:00,51.56,51.63,51.55,51.58,41300.0,37.7958,37.8471,37.7885,37.8105,41300.0
2014-09-22 09:35:00,51.58,51.58,51.51,51.57,28300.0,37.8105,37.8105,37.7592,37.8032,28300.0
2014-09-22 09:40:00,51.56,51.59,51.54,51.59,27600.0,37.7958,37.8178,37.7812,37.8178,27600.0
2014-09-22 09:45:00,51.59,51.8,51.59,51.78,41500.0,37.8178,37.9718,37.8178,37.9571,41500.0
2014-09-22 09:50:00,51.77,51.79,51.72,51.72,13000.0,37.9498,37.9644,37.9131,37.9131,13000.0
2014-09-22 09:55:00,51.72,51.74,51.7,51.72,11600.0,37.9131,37.9278,37.8985,37.9131,11600.0
2014-09-22 10:00:00,51.72,51.72,51.63,51.63,75100.0,37.9131,37.9131,37.8471,37.8471,75100.0
2014-09-22 10:05:00,51.64,51.73,51.63,51.7,21400.0,37.8545,37.9205,37.8471,37.8985,21400.0
2014-09-22 10:10:00,51.71,51.71,51.66,51.67,28000.0,37.9058,37.9058,37.8691,37.8765,28000.0
2014-09-22 10:15:00,51.67,51.71,51.65,51.71,45800.0,37.8765,37.9058,37.8618,37.9058,45800.0
2014-09-22 10:20:00,51.72,51.72,51.68,51.69,24900.0,37.9131,37.9131,37.8838,37.8911,24900.0
2014-09-22 10:25:00,51.68,51.71,51.64,51.7,36900.0,37.8838,37.9058,37.8545,37.8985,36900.0
2014-09-22 10:30:00,51.7,51.7,51.59,51.61,17200.0,37.8985,37.8985,37.8178,37.8325,17200.0
2014-09-22 10:35:00,51.62,51.64,51.59,51.59,14100.0,37.8398,37.8545,37.8178,37.8178,14100.0
2014-09-22 10:40:00,51.57,51.58,51.53,51.54,14800.0,37.8032,37.8105,37.7738,37.7812,14800.0
2014-09-22 10:45:00,51.55,51.58,51.54,51.54,13300.0,37.7885,37.8105,37.7812,37.7812,13300.0
2014-09-22 10:50:00,51.53,51.54,51.45,51.48,15500.0,37.7738,37.7812,37.7152,37.7372,15500.0
2014-09-22 10:55:00,51.48,51.51,51.46,51.49,11800.0,37.7372,37.7592,37.7225,37.7445,11800.0
2014-09-22 11:00:00,51.49,51.52,51.46,51.48,19100.0,37.7445,37.7665,37.7225,37.7372,19100.0
2014-09-22 11:05:00,51.49,51.5,51.41,51.41,20900.0,37.7445,37.7519,37.6859,37.6859,20900.0
2014-09-22 11:10:00,51.4,51.44,51.38,51.41,16300.0,37.6785,37.7079,37.6639,37.6859,16300.0
2014-09-22 11:15:00,51.41,51.41,51.36,51.39,32200.0,37.6859,37.6859,37.6492,37.6712,32200.0
2014-09-22 11:20:00,51.39,51.41,51.36,51.37,20500.0,37.6712,37.6859,37.6492,37.6566,20500.0
2014-09-22 11:25:00,51.37,51.37,51.33,51.34,14600.0,37.6566,37.6566,37.6272,37.6346,14600.0
2014-09-22 11:30:00,51.34,51.35,51.3,51.32,10600.0,37.6346,37.6419,37.6052,37.6199,10600.0
2014-09-22 11:35:00,51.33,51.35,51.31,51.33,12400.0,37.6272,37.6419,37.6126,37.6272,12400.0
2014-09-22 11:40:00,51.33,51.38,51.32,51.36,13700.0,37.6272,37.6639,37.6199,37.6492,13700.0
2014-09-22 11:45:00,51.35,51.38,51.34,51.37,10600.0,37.6419,37.6639,37.6346,37.6566,10600.0
2014-09-22 11:50:00,51.37,51.38,51.33,51.35,14200.0,37.6566,37.6639,37.6272,37.6419,14200.0
2014-09-22 11:55:00,51.35,51.36,51.33,51.34,7400.0,37.6419,37.6492,37.6272,37.6346,7400.0
2014-09-22 12:00:00,51.34,51.35,51.32,51.35,20500.0,37.6346,37.6419,37.6199,37.6419,20500.0
2014-09-22 12:05:00,51.35,51.37,51.33,51.36,22800.0,37.6419,37.6566,37.6272,37.6492,22800.0
2014-09-22 12:10:00,51.36,51.37,51.34,51.36,9800.0,37.6492,37.6566,37.6346,37.6492,9800.0
2014-09-22 12:15:00,51.36,51.38,51.35,51.35,16100.0,37.6492,37.6639,37.6419,37.6419,16100.0
2014-09-22 12:20:00,51.35,51.37,51.34,51.36,4300.0,37.6419,37.6566,37.6346,37.6492,4300.0
2014-09-22 12:25:00,51.35,51.36,51.32,51.33,8600.0,37.6419,37.6492,37.6199,37.6272,8600.0
2014-09-22 12:30:00,51.33,51.37,51.32,51.36,31400.0,37.6272,37.6566,37.6199,37.6492,31400.0
2014-09-22 12:35:00,51.37,51.42,51.35,51.42,11200.0,37.6566,37.6932,37.6419,37.6932,11200.0
2014-09-22 12:40:00,51.41,51.45,51.4,51.42,7600.0,37.6859,37.7152,37.6785,37.6932,7600.0
2014-09-22 12:45:00,51.42,51.43,51.4,51.42,6600.0,37.6932,37.7005,37.6785,37.6932,6600.0
2014-09-22 12:50:00,51.42,51.43,51.4,51.42,4200.0,37.6932,37.7005,37.6785,37.6932,4200.0
2014-09-22 12:55:00,51.43,51.43,51.4,51.4,17900.0,37.7005,37.7005,37.6785,37.6785,17900.0
2014-09-22 13:00:00,51.41,51.42,51.39,51.41,5800.0,37.6859,37.6932,37.6712,37.6859,5800.0
2014-09-22 13:05:00,51.41,51.43,51.4,51.4,6100.0,37.6859,37.7005,37.6785,37.6785,6100.0
2014-09-22 13:10:00,51.4,51.42,51.36,51.38,9200.0,37.6785,37.6932,37.6492,37.6639,9200.0
2014-09-22 13:15:00,51.38,51.41,51.36,51.41,6100.0,37.6639,37.6859,37.6492,37.6859,6100.0
2014-09-22 13:20:00,51.4,51.41,51.37,51.37,9700.0,37.6785,37.6859,37.6566,37.6566,9700.0
2014-09-22 13:25:00,51.36,51.44,51.36,51.42,12600.0,37.6492,37.7079,37.6492,37.6932,12600.0
2014-09-22 13:30:00,51.43,51.46,51.42,51.43,8100.0,37.7005,37.7225,37.6932,37.7005,8100.0
2014-09-22 13:35:00,51.43,51.45,51.4,51.4,4800.0,37.7005,37.7152,37.6785,37.6785,4800.0
2014-09-22 13:40:00,51.39,51.41,51.38,51.39,9300.0,37.6712,37.6859,37.6639,37.6712,9300.0
2014-09-22 13:45:00,51.38,51.4,51.37,51.39,8000.0,37.6639,37.6785,37.6566,37.6712,8000.0
2014-09-22 13:50:00,51.39,51.4,51.36,51.38,9700.0,37.6712,37.6785,37.6492,37.6639,9700.0
2014-09-22 13:55:00,51.38,51.39,51.35,51.38,10900.0,37.6639,37.6712,37.6419,37.6639,10900.0
2014-09-22 14:00:00,51.38,51.39,51.36,51.38,12500.0,37.6639,37.6712,37.6492,37.6639,12500.0
2014-09-22 14:05:00,51.37,51.39,51.33,51.33,35000.0,37.6566,37.6712,37.6272,37.6272,35000.0
2014-09-22 14:10:00,51.34,51.36,51.32,51.33,19600.0,37.6346,37.6492,37.6199,37.6272,19600.0
2014-09-22 14:15:00,51.33,51.34,51.28,51.28,17500.0,37.6272,37.6346,37.5906,37.5906,17500.0
2014-09-22 14:20:00,51.29,51.3,51.25,51.26,15900.0,37.5979,37.6052,37.5686,37.5759,15900.0
2014-09-22 14:25:00,51.27,51.27,51.22,51.25,18400.0,37.5833,37.5833,37.5466,37.5686,18400.0
2014-09-22 14:30:00,51.25,51.3,51.25,51.28,17800.0,37.5686,37.6052,37.5686,37.5906,17800.0
2014-09-22 14:35:00,51.28,51.28,51.25,51.26,7900.0,37.5906,37.5906,37.5686,37.5759,7900.0
2014-09-22 14:40:00,51.26,51.26,51.23,51.24,16300.0,37.5759,37.5759,37.5539,37.5613,16300.0
2014-09-22 14:45:00,51.24,51.29,51.24,51.28,15100.0,37.5613,37.5979,37.5613,37.5906,15100.0
2014-09-22 14:50:00,51.29,51.31,51.28,51.29,21100.0,37.5979,37.6126,37.5906,37.5979,21100.0
2014-09-22 14:55:00,51.29,51.34,51.29,51.33,29400.0,37.5979,37.6346,37.5979,37.6272,29400.0
2014-09-22 15:00:00,51.33,51.36,51.32,51.33,29500.0,37.6272,37.6492,37.6199,37.6272,29500.0
2014-09-22 15:05:00,51.32,51.33,51.3,51.32,15800.0,37.6199,37.6272,37.6052,37.6199,15800.0
2014-09-22 15:10:00,51.33,51.33,51.31,51.32,17700.0,37.6272,37.6272,37.6126,37.6199,17700.0
2014-09-22 15:15:00,51.33,51.34,51.31,51.34,24600.0,37.6272,37.6346,37.6126,37.6346,24600.0
2014-09-22 15:20:00,51.34,51.35,51.33,51.34,18100.0,37.6346,37.6419,37.6272,37.6346,18100.0
2014-09-22 15:25:00,51.34,51.35,51.33,51.34,25900.0,37.6346,37.6419,37.6272,37.6346,25900.0
2014-09-22 15:30:00,51.35,51.36,51.31,51.33,62000.0,37.6419,37.6492,37.6126,37.6272,62000.0
2014-09-22 15:35:00,51.32,51.34,51.32,51.33,22600.0,37.6199,37.6346,37.6199,37.6272,22600.0
2014-09-22 15:40:00,51.34,51.41,51.34,51.4,57900.0,37.6346,37.6859,37.6346,37.6785,57900.0
2014-09-22 15:45:00,51.4,51.42,51.4,51.41,40200.0,37.6785,37.6932,37.6785,37.6859,40200.0
2014-09-22 15:50:00,51.42,51.42,51.39,51.4,55300.0,37.6932,37.6932,37.6712,37.6785,55300.0
2014-09-22 15:55:00,51.41,51.47,51.4,51.47,185700.0,37.6859,37.7299,37.6785,37.7299,185700.0
2014-09-23 09:30:00,51.2,51.23,51.13,51.13,59300.0,37.5319,37.5539,37.4806,37.4806,59300.0
2014-09-23 09:35:00,51.13,51.24,51.04,51.09,61300.0,37.4806,37.5613,37.4147,37.4513,61300.0
2014-09-23 09:40:00,51.09,51.2,51.09,51.2,13100.0,37.4513,37.5319,37.4513,37.5319,13100.0
2014-09-23 09:45:00,51.2,51.22,51.16,51.2,20400.0,37.5319,37.5466,37.5026,37.5319,20400.0
2014-09-23 09:50:00,51.23,51.25,51.16,51.16,14700.0,37.5539,37.5686,37.5026,37.5026,14700.0
2014-09-23 09:55:00,51.16,51.24,51.16,51.23,25000.0,37.5026,37.5613,37.5026,37.5539,25000.0
2014-09-23 10:00:00,51.24,51.31,51.24,51.31,13500.0,37.5613,37.6126,37.5613,37.6126,13500.0
2014-09-23 10:05:00,51.3,51.3,51.24,51.24,9900.0,37.6052,37.6052,37.5613,37.5613,9900.0
2014-09-23 10:10:00,51.25,51.25,51.19,51.22,17600.0,37.5686,37.5686,37.5246,37.5466,17600.0
2014-09-23 10:15:00,51.23,51.24,51.2,51.2,26600.0,37.5539,37.5613,37.5319,37.5319,26600.0
2014-09-23 10:20:00,51.21,51.23,51.2,51.21,21100.0,37.5393,37.5539,37.5319,37.5393,21100.0
2014-09-23 10:25:00,51.2,51.2,51.15,51.15,20600.0,37.5319,37.5319,37.4953,37.4953,20600.0
2014-09-23 10:30:00,51.15,51.16,51.09,51.12,33600.0,37.4953,37.5026,37.4513,37.4733,33600.0
2014-09-23 10:35:00,51.12,51.13,51.09,51.1,30400.0,37.4733,37.4806,37.4513,37.4586,30400.0
2014-09-23 10:40:00,51.11,51.13,51.07,51.08,32800.0,37.466,37.4806,37.4366,37.444,32800.0
2014-09-23 10:45:00,51.09,51.13,51.05,51.07,14700.0,37.4513,37.4806,37.422,37.4366,14700.0
2014-09-23 10:50:00,51.08,51.13,51.05,51.1,19100.0,37.444,37.4806,37.422,37.4586,19100.0
2014-09-23 10:55:00,51.1,51.1,51.04,51.05,13500.0,37.4586,37.4586,37.4147,37.422,13500.0
2014-09-23 11:00:00,51.05,51.05,51.01,51.04,19800.0,37.422,37.422,37.3927,37.4147,19800.0
2014-09-23 11:05:00,51.04,51.04,50.97,51.0,32700.0,37.4147,37.4147,37.3633,37.3853,32700.0
2014-09-23 11:10:00,50.99,50.99,50.92,50.92,9800.0,37.378,37.378,37.3267,37.3267,9800.0
2014-09-23 11:15:00,50.92,51.0,50.92,50.96,18600.0,37.3267,37.3853,37.3267,37.356,18600.0
2014-09-23 11:20:00,50.97,51.07,50.97,51.05,39000.0,37.3633,37.4366,37.3633,37.422,39000.0
2014-09-23 11:25:00,51.05,51.06,51.01,51.05,21100.0,37.422,37.4293,37.3927,37.422,21100.0
2014-09-23 11:30:00,51.05,51.09,51.03,51.06,19500.0,37.422,37.4513,37.4073,37.4293,19500.0
2014-09-23 11:35:00,51.06,51.1,51.04,51.09,18400.0,37.4293,37.4586,37.4147,37.4513,18400.0
2014-09-23 11:40:00,51.1,51.1,51.05,51.06,7800.0,37.4586,37.4586,37.422,37.4293,7800.0
2014-09-23 11:45:00,51.05,51.1,51.05,51.08,11700.0,37.422,37.4586,37.422,37.444,11700.0
2014-09-23 11:50:00,51.09,51.1,51.07,51.07,8100.0,37.4513,37.4586,37.4366,37.4366,8100.0
2014-09-23 11:55:00,51.07,51.08,51.02,51.04,7700.0,37.4366,37.444,37.4,37.4147,7700.0
2014-09-23 12:00:00,51.04,51.04,51.02,51.02,11400.0,37.4147,37.4147,37.4,37.4,11400.0
2014-09-23 12:05:00,51.01,51.01,50.97,50.99,18600.0,37.3927,37.3927,37.3633,37.378,18600.0
2014-09-23 12:10:00,50.99,51.01,50.97,50.97,10900.0,37.378,37.3927,37.3633,37.3633,10900.0
2014-09-23 12:15:00,50.98,51.0,50.97,51.0,6500.0,37.3707,37.3853,37.3633,37.3853,6500.0
2014-09-23 12:20:00,50.98,50.98,50.96,50.97,4600.0,37.3707,37.3707,37.356,37.3633,4600.0
2014-09-23 12:25:00,50.96,50.97,50.93,50.93,10300.0,37.356,37.3633,37.334,37.334,10300.0
2014-09-23 12:30:00,50.93,50.95,50.91,50.93,9100.0,37.334,37.3487,37.3194,37.334,9100.0
2014-09-23 12:35:00,50.95,50.98,50.94,50.98,5200.0,37.3487,37.3707,37.3413,37.3707,5200.0
2014-09-23 12:40:00,50.97,50.98,50.93,50.94,7500.0,37.3633,37.3707,37.334,37.3413,7500.0
2014-09-23 12:45:00,50.94,50.94,50.9,50.9,8400.0,37.3413,37.3413,37.312,37.312,8400.0
2014-09-23 12:50:00,50.91,50.97,50.9,50.97,11700.0,37.3194,37.3633,37.312,37.3633,11700.0
2014-09-23 12:55:00,50.96,50.97,50.93,50.94,3900.0,37.356,37.3633,37.334,37.3413,3900.0
2014-09-23 13:00:00,50.93,50.97,50.92,50.97,10000.0,37.334,37.3633,37.3267,37.3633,10000.0
2014-09-23 13:05:00,50.97,50.97,50.93,50.94,13200.0,37.3633,37.3633,37.334,37.3413,13200.0
2014-09-23 13:10:00,50.93,50.93,50.91,50.91,13900.0,37.334,37.334,37.3194,37.3194,13900.0
2014-09-23 13:15:00,50.91,50.93,50.91,50.93,16600.0,37.3194,37.334,37.3194,37.334,16600.0
2014-09-23 13:20:00,50.93,50.97,50.93,50.95,19100.0,37.334,37.3633,37.334,37.3487,19100.0
2014-09-23 13:25:00,50.94,50.98,50.94,50.98,6500.0,37.3413,37.3707,37.3413,37.3707,6500.0
2014-09-23 13:30:00,50.99,51.04,50.98,51.04,7800.0,37.378,37.4147,37.3707,37.4147,7800.0
2014-09-23 13:35:00,51.03,51.05,51.01,51.05,8300.0,37.4073,37.422,37.3927,37.422,8300.0
2014-09-23 13:40:00,51.05,51.05,51.01,51.02,6400.0,37.422,37.422,37.3927,37.4,6400.0
2014-09-23 13:45:00,51.03,51.04,50.98,50.99,6800.0,37.4073,37.4147,37.3707,37.378,6800.0
2014-09-23 13:50:00,51.0,51.01,50.98,50.99,4000.0,37.3853,37.3927,37.3707,37.378,4000.0
2014-09-23 13:55:00,50.97,50.98,50.92,50.92,13500.0,37.3633,37.3707,37.3267,37.3267,13500.0
2014-09-23 14:00:00,50.92,50.95,50.9,50.91,16900.0,37.3267,37.3487,37.312,37.3194,16900.0
2014-09-23 14:05:00,50.91,50.92,50.89,50.89,8700.0,37.3194,37.3267,37.3047,37.3047,8700.0
2014-09-23 14:10:00,50.88,50.89,50.84,50.86,22900.0,37.2974,37.3047,37.268,37.2827,22900.0
2014-09-23 14:15:00,50.85,50.85,50.83,50.83,11100.0,37.2754,37.2754,37.2607,37.2607,11100.0
2014-09-23 14:20:00,50.82,50.82,50.76,50.78,26900.0,37.2534,37.2534,37.2094,37.2241,26900.0
2014-09-23 14:25:00,50.76,50.79,50.76,50.79,13600.0,37.2094,37.2314,37.2094,37.2314,13600.0
2014-09-23 14:30:00,50.78,50.83,50.77,50.82,17800.0,37.2241,37.2607,37.2167,37.2534,17800.0
2014-09-23 14:35:00,50.82,50.83,50.77,50.77,23300.0,37.2534,37.2607,37.2167,37.2167,23300.0
2014-09-23 14:40:00,50.76,50.77,50.75,50.77,14600.0,37.2094,37.2167,37.2021,37.2167,14600.0
2014-09-23 14:45:00,50.78,50.79,50.76,50.76,11800.0,37.2241,37.2314,37.2094,37.2094,11800.0
2014-09-23 14:50:00,50.76,50.81,50.75,50.78,16400.0,37.2094,37.246,37.2021,37.2241,16400.0
2014-09-23 14:55:00,50.78,50.83,50.76,50.82,24300.0,37.2241,37.2607,37.2094,37.2534,24300.0
2014-09-23 15:00:00,50.82,50.88,50.82,50.85,20800.0,37.2534,37.2974,37.2534,37.2754,20800.0
2014-09-23 15:05:00,50.85,50.85,50.8,50.8,12500.0,37.2754,37.2754,37.2387,37.2387,12500.0
2014-09-23 15:10:00,50.8,50.83,50.8,50.82,13000.0,37.2387,37.2607,37.2387,37.2534,13000.0
2014-09-23 15:15:00,50.82,50.82,50.8,50.8,14900.0,37.2534,37.2534,37.2387,37.2387,14900.0
2014-09-23 15:20:00,50.81,50.83,50.78,50.82,21600.0,37.246,37.2607,37.2241,37.2534,21600.0
2014-09-23 15:25:00,50.82,50.85,50.82,50.82,27300.0,37.2534,37.2754,37.2534,37.2534,27300.0
2014-09-23 15:30:00,50.82,50.86,50.81,50.86,17600.0,37.2534,37.2827,37.246,37.2827,17600.0
2014-09-23 15:35:00,50.86,50.9,50.86,50.89,32800.0,37.2827,37.312,37.2827,37.3047,32800.0
2014-09-23 15:40:00,50.9,50.91,50.88,50.9,25100.0,37.312,37.3194,37.2974,37.312,25100.0
2014-09-23 15:45:00,50.9,50.9,50.86,50.88,27000.0,37.312,37.312,37.2827,37.2974,27000.0
2014-09-23 15:50:00,50.87,50.88,50.82,50.82,28200.0,37.29,37.2974,37.2534,37.2534,28200.0
2014-09-23 15:55:00,50.83,50.83,50.78,50.79,105500.0,37.2607,37.2607,37.2241,37.2314,105500.0
2014-09-24 09:30:00,50.79,50.92,50.79,50.91,33300.0,37.2314,37.3267,37.2314,37.3194,33300.0
2014-09-24 09:35:00,50.91,50.95,50.9,50.94,13700.0,37.3194,37.3487,37.312,37.3413,13700.0
2014-09-24 09:40:00,50.94,50.97,50.91,50.92,14100.0,37.3413,37.3633,37.3194,37.3267,14100.0
2014-09-24 09:45:00,50.93,50.99,50.89,50.99,28500.0,37.334,37.378,37.3047,37.378,28500.0
2014-09-24 09:50:00,50.99,51.16,50.97,51.15,40500.0,37.378,37.5026,37.3633,37.4953,40500.0
2014-09-24 09:55:00,51.14,51.14,51.04,51.06,12500.0,37.488,37.488,37.4147,37.4293,12500.0
2014-09-24 10:00:00,51.05,51.08,50.98,51.02,50900.0,37.422,37.444,37.3707,37.4,50900.0
2014-09-24 10:05:00,51.02,51.03,50.91,50.95,38600.0,37.4,37.4073,37.3194,37.3487,38600.0
2014-09-24 10:10:00,50.94,50.94,50.87,50.9,41900.0,37.3413,37.3413,37.29,37.312,41900.0
2014-09-24 10:15:00,50.91,50.92,50.88,50.89,33300.0,37.3194,37.3267,37.2974,37.3047,33300.0
2014-09-24 10:20:00,50.89,50.93,50.87,50.93,16900.0,37.3047,37.334,37.29,37.334,16900.0
2014-09-24 10:25:00,50.93,51.0,50.93,50.96,36400.0,37.334,37.3853,37.334,37.356,36400.0
2014-09-24 10:30:00,50.96,51.01,50.93,51.01,12000.0,37.356,37.3927,37.334,37.3927,12000.0
2014-09-24 10:35:00,51.01,51.08,50.99,51.06,11500.0,37.3927,37.444,37.378,37.4293,11500.0
2014-09-24 10:40:00,51.07,51.08,51.05,51.06,10600.0,37.4366,37.444,37.422,37.4293,10600.0
2014-09-24 10:45:00,51.05,51.08,51.02,51.03,8200.0,37.422,37.444,37.4,37.4073,8200.0
2014-09-24 10:50:00,51.03,51.05,51.01,51.02,18000.0,37.4073,37.422,37.3927,37.4,18000.0
2014-09-24 10:55:00,51.02,51.04,51.0,51.04,9500.0,37.4,37.4147,37.3853,37.4147,9500.0
2014-09-24 11:00:00,51.04,51.12,51.04,51.12,5200.0,37.4147,37.4733,37.4147,37.4733,5200.0
2014-09-24 11:05:00,51.11,51.14,51.1,51.13,21700.0,37.466,37.488,37.4586,37.4806,21700.0
2014-09-24 11:10:00,51.13,51.2,51.13,51.2,9000.0,37.4806,37.5319,37.4806,37.5319,9000.0
2014-09-24 11:15:00,51.19,51.22,51.19,51.2,8900.0,37.5246,37.5466,37.5246,37.5319,8900.0
2014-09-24 11:20:00,51.2,51.24,51.2,51.21,11500.0,37.5319,37.5613,37.5319,37.5393,11500.0
2014-09-24 11:25:00,51.22,51.23,51.18,51.21,17100.0,37.5466,37.5539,37.5173,37.5393,17100.0
2014-09-24 11:30:00,51.2,51.24,51.19,51.21,8100.0,37.5319,37.5613,37.5246,37.5393,8100.0
2014-09-24 11:35:00,51.21,51.26,51.21,51.24,9300.0,37.5393,37.5759,37.5393,37.5613,9300.0
2014-09-24 11:40:00,51.25,51.28,51.24,51.28,6000.0,37.5686,37.5906,37.5613,37.5906,6000.0
2014-09-24 11:45:00,51.28,51.28,51.25,51.26,7300.0,37.5906,37.5906,37.5686,37.5759,7300.0
2014-09-24 11:50:00,51.26,51.27,51.24,51.24,7100.0,37.5759,37.5833,37.5613,37.5613,7100.0
2014-09-24 11:55:00,51.24,51.27,51.23,51.24,8100.0,37.5613,37.5833,37.5539,37.5613,8100.0
2014-09-24 12:00:00,51.23,51.25,51.23,51.25,11400.0,37.5539,37.5686,37.5539,37.5686,11400.0
2014-09-24 12:05:00,51.25,51.25,51.2,51.21,7100.0,37.5686,37.5686,37.5319,37.5393,7100.0
2014-09-24 12:10:00,51.2,51.21,51.2,51.21,7000.0,37.5319,37.5393,37.5319,37.5393,7000.0
2014-09-24 12:15:00,51.21,51.22,51.19,51.2,7900.0,37.5393,37.5466,37.5246,37.5319,7900.0
2014-09-24 12:20:00,51.2,51.2,51.18,51.18,16900.0,37.5319,37.5319,37.5173,37.5173,16900.0
2014-09-24 12:25:00,51.18,51.2,51.17,51.19,9900.0,37.5173,37.5319,37.5099,37.5246,9900.0
2014-09-24 12:30:00,51.2,51.22,51.2,51.2,12400.0,37.5319,37.5466,37.5319,37.5319,12400.0
2014-09-24 12:35:00,51.21,51.23,51.21,51.23,4500.0,37.5393,37.5539,37.5393,37.5539,4500.0
2014-09-24 12:40:00,51.22,51.26,51.22,51.26,10100.0,37.5466,37.5759,37.5466,37.5759,10100.0
2014-09-24 12:45:00,51.25,51.26,51.22,51.25,17900.0,37.5686,37.5759,37.5466,37.5686,17900.0
2014-09-24 12:50:00,51.25,51.25,51.18,51.2,13300.0,37.5686,37.5686,37.5173,37.5319,13300.0
2014-09-24 12:55:00,51.21,51.22,51.2,51.22,6000.0,37.5393,37.5466,37.5319,37.5466,6000.0
2014-09-24 13:00:00,51.23,51.26,51.23,51.24,7300.0,37.5539,37.5759,37.5539,37.5613,7300.0
2014-09-24 13:05:00,51.23,51.23,51.21,51.21,3900.0,37.5539,37.5539,37.5393,37.5393,3900.0
2014-09-24 13:10:00,51.21,51.23,51.21,51.23,13400.0,37.5393,37.5539,37.5393,37.5539,13400.0
2014-09-24 13:15:00,51.23,51.24,51.23,51.23,2300.0,37.5539,37.5613,37.5539,37.5539,2300.0
2014-09-24 13:20:00,51.23,51.24,51.22,51.23,8900.0,37.5539,37.5613,37.5466,37.5539,8900.0
2014-09-24 13:25:00,51.24,51.25,51.23,51.24,12900.0,37.5613,37.5686,37.5539,37.5613,12900.0
2014-09-24 13:30:00,51.24,51.25,51.23,51.24,9000.0,37.5613,37.5686,37.5539,37.5613,9000.0
2014-09-24 13:35:00,51.24,51.27,51.24,51.25,7100.0,37.5613,37.5833,37.5613,37.5686,7100.0
2014-09-24 13:40:00,51.27,51.3,51.27,51.3,17700.0,37.5833,37.6052,37.5833,37.6052,17700.0
2014-09-24 13:45:00,51.3,51.3,51.27,51.27,12200.0,37.6052,37.6052,37.5833,37.5833,12200.0
2014-09-24 13:50:00,51.27,51.33,51.27,51.33,17900.0,37.5833,37.6272,37.5833,37.6272,17900.0
2014-09-24 13:55:00,51.33,51.33,51.28,51.28,7900.0,37.6272,37.6272,37.5906,37.5906,7900.0
2014-09-24 14:00:00,51.29,51.31,51.29,51.3,10400.0,37.5979,37.6126,37.5979,37.6052,10400.0
2014-09-24 14:05:00,51.31,51.33,51.31,51.33,9200.0,37.6126,37.6272,37.6126,37.6272,9200.0
2014-09-24 14:10:00,51.32,51.33,51.31,51.31,8500.0,37.6199,37.6272,37.6126,37.6126,8500.0
2014-09-24 14:15:00,51.32,51.33,51.3,51.32,11000.0,37.6199,37.6272,37.6052,37.6199,11000.0
2014-09-24 14:20:00,51.32,51.34,51.31,51.31,13800.0,37.6199,37.6346,37.6126,37.6126,13800.0
2014-09-24 14:25:00,51.32,51.39,51.32,51.39,18300.0,37.6199,37.6712,37.6199,37.6712,18300.0
2014-09-24 14:30:00,51.38,51.38,51.36,51.36,5500.0,37.6639,37.6639,37.6492,37.6492,5500.0
2014-09-24 14:35:00,51.37,51.39,51.37,51.38,8800.0,37.6566,37.6712,37.6566,37.6639,8800.0
2014-09-24 14:40:00,51.38,51.42,51.38,51.41,9500.0,37.6639,37.6932,37.6639,37.6859,9500.0
2014-09-24 14:45:00,51.41,51.47,51.4,51.46,20000.0,37.6859,37.7299,37.6785,37.7225,20000.0
2014-09-24 14:50:00,51.45,51.47,51.43,51.45,13400.0,37.7152,37.7299,37.7005,37.7152,13400.0
2014-09-24 14:55:00,51.44,51.46,51.43,51.46,12400.0,37.7079,37.7225,37.7005,37.7225,12400.0
2014-09-24 15:00:00,51.47,51.48,51.44,51.47,20100.0,37.7299,37.7372,37.7079,37.7299,20100.0
2014-09-24 15:05:00,51.48,51.49,51.46,51.49,18100.0,37.7372,37.7445,37.7225,37.7445,18100.0
2014-09-24 15:10:00,51.5,51.52,51.49,51.51,25300.0,37.7519,37.7665,37.7445,37.7592,25300.0
2014-09-24 15:15:00,51.51,51.53,51.49,51.51,14700.0,37.7592,37.7738,37.7445,37.7592,14700.0
2014-09-24 15:20:00,51.5,51.51,51.49,51.49,11800.0,37.7519,37.7592,37.7445,37.7445,11800.0
2014-09-24 15:25:00,51.5,51.54,51.5,51.52,24800.0,37.7519,37.7812,37.7519,37.7665,24800.0
2014-09-24 15:30:00,51.51,51.54,51.51,51.53,21800.0,37.7592,37.7812,37.7592,37.7738,21800.0
2014-09-24 15:35:00,51.52,51.54,51.52,51.53,19500.0,37.7665,37.7812,37.7665,37.7738,19500.0
2014-09-24 15:40:00,51.53,51.53,51.48,51.48,38600.0,37.7738,37.7738,37.7372,37.7372,38600.0
2014-09-24 15:45:00,51.48,51.48,51.44,51.48,58000.0,37.7372,37.7372,37.7079,37.7372,58000.0
2014-09-24 15:50:00,51.48,51.5,51.46,51.48,63000.0,37.7372,37.7519,37.7225,37.7372,63000.0
2014-09-24 15:55:00,51.48,51.49,51.46,51.47,119600.0,37.7372,37.7445,37.7225,37.7299,119600.0
2014-09-25 09:30:00,51.34,51.34,51.17,51.2,35300.0,37.6346,37.6346,37.5099,37.5319,35300.0
2014-09-25 09:35:00,51.2,51.23,51.17,51.21,24500.0,37.5319,37.5539,37.5099,37.5393,24500.0
2014-09-25 09:40:00,51.23,51.23,51.17,51.18,22400.0,37.5539,37.5539,37.5099,37.5173,22400.0
2014-09-25 09:45:00,51.17,51.17,51.05,51.11,17200.0,37.5099,37.5099,37.422,37.466,17200.0
2014-09-25 09:50:00,51.15,51.16,51.06,51.1,17500.0,37.4953,37.5026,37.4293,37.4586,17500.0
2014-09-25 09:55:00,51.12,51.12,51.01,51.09,14500.0,37.4733,37.4733,37.3927,37.4513,14500.0
2014-09-25 10:00:00,51.09,51.14,51.08,51.12,26300.0,37.4513,37.488,37.444,37.4733,26300.0
2014-09-25 10:05:00,51.12,51.15,51.12,51.13,11800.0,37.4733,37.4953,37.4733,37.4806,11800.0
2014-09-25 10:10:00,51.12,51.15,51.09,51.12,46100.0,37.4733,37.4953,37.4513,37.4733,46100.0
2014-09-25 10:15:00,51.11,51.12,51.06,51.09,14300.0,37.466,37.4733,37.4293,37.4513,14300.0
2014-09-25 10:20:00,51.09,51.09,51.0,51.03,17800.0,37.4513,37.4513,37.3853,37.4073,17800.0
2014-09-25 10:25:00,51.04,51.05,51.0,51.01,13100.0,37.4147,37.422,37.3853,37.3927,13100.0
2014-09-25 10:30:00,51.0,51.0,50.87,50.92,22800.0,37.3853,37.3853,37.29,37.3267,22800.0
2014-09-25 10:35:00,50.94,50.98,50.91,50.91,15200.0,37.3413,37.3707,37.3194,37.3194,15200.0
2014-09-25 10:40:00,50.91,50.91,50.79,50.81,20500.0,37.3194,37.3194,37.2314,37.246,20500.0
2014-09-25 10:45:00,50.79,50.8,50.74,50.78,19700.0,37.2314,37.2387,37.1947,37.2241,19700.0
2014-09-25 10:50:00,50.79,50.82,50.78,50.8,20500.0,37.2314,37.2534,37.2241,37.2387,20500.0
2014-09-25 10:55:00,50.79,50.83,50.77,50.83,16600.0,37.2314,37.2607,37.2167,37.2607,16600.0
2014-09-25 11:00:00,50.82,50.82,50.78,50.78,9500.0,37.2534,37.2534,37.2241,37.2241,9500.0
2014-09-25 11:05:00,50.78,50.78,50.73,50.78,9700.0,37.2241,37.2241,37.1874,37.2241,9700.0
2014-09-25 11:10:00,50.78,50.79,50.76,50.76,5700.0,37.2241,37.2314,37.2094,37.2094,5700.0
2014-09-25 11:15:00,50.76,50.76,50.71,50.71,15700.0,37.2094,37.2094,37.1727,37.1727,15700.0
2014-09-25 11:20:00,50.71,50.75,50.71,50.73,11200.0,37.1727,37.2021,37.1727,37.1874,11200.0
2014-09-25 11:25:00,50.73,50.77,50.72,50.77,10500.0,37.1874,37.2167,37.1801,37.2167,10500.0
2014-09-25 11:30:00,50.77,50.78,50.71,50.73,13700.0,37.2167,37.2241,37.1727,37.1874,13700.0
2014-09-25 11:35:00,50.73,50.75,50.69,50.69,13900.0,37.1874,37.2021,37.1581,37.1581,13900.0
2014-09-25 11:40:00,50.69,50.69,50.63,50.64,10800.0,37.1581,37.1581,37.1141,37.1214,10800.0
2014-09-25 11:45:00,50.65,50.66,50.59,50.6,9600.0,37.1288,37.1361,37.0848,37.0921,9600.0
2014-09-25 11:50:00,50.6,50.64,50.59,50.63,10400.0,37.0921,37.1214,37.0848,37.1141,10400.0
2014-09-25 11:55:00,50.64,50.64,50.61,50.63,10500.0,37.1214,37.1214,37.0994,37.1141,10500.0
2014-09-25 12:00:00,50.63,50.68,50.63,50.68,6300.0,37.1141,37.1508,37.1141,37.1508,6300.0
2014-09-25 12:05:00,50.69,50.7,50.66,50.66,10100.0,37.1581,37.1654,37.1361,37.1361,10100.0
2014-09-25 12:10:00,50.68,50.7,50.66,50.67,13700.0,37.1508,37.1654,37.1361,37.1434,13700.0
2014-09-25 12:15:00,50.67,50.67,50.65,50.66,9700.0,37.1434,37.1434,37.1288,37.1361,9700.0
2014-09-25 12:20:00,50.65,50.69,50.63,50.68,11300.0,37.1288,37.1581,37.1141,37.1508,11300.0
2014-09-25 12:25:00,50.68,50.68,50.61,50.62,26000.0,37.1508,37.1508,37.0994,37.1068,26000.0
2014-09-25 12:30:00,50.62,50.65,50.6,50.64,16300.0,37.1068,37.1288,37.0921,37.1214,16300.0
2014-09-25 12:35:00,50.62,50.67,50.62,50.65,10000.0,37.1068,37.1434,37.1068,37.1288,10000.0
2014-09-25 12:40:00,50.65,50.66,50.62,50.63,8100.0,37.1288,37.1361,37.1068,37.1141,8100.0
2014-09-25 12:45:00,50.63,50.65,50.61,50.64,8600.0,37.1141,37.1288,37.0994,37.1214,8600.0
2014-09-25 12:50:00,50.65,50.65,50.6,50.65,9900.0,37.1288,37.1288,37.0921,37.1288,9900.0
2014-09-25 12:55:00,50.65,50.65,50.59,50.6,6700.0,37.1288,37.1288,37.0848,37.0921,6700.0
2014-09-25 13:00:00,50.6,50.62,50.53,50.53,18500.0,37.0921,37.1068,37.0408,37.0408,18500.0
2014-09-25 13:05:00,50.52,50.55,50.52,50.55,16800.0,37.0335,37.0555,37.0335,37.0555,16800.0
2014-09-25 13:10:00,50.56,50.61,50.55,50.6,7700.0,37.0628,37.0994,37.0555,37.0921,7700.0
2014-09-25 13:15:00,50.6,50.63,50.6,50.63,7000.0,37.0921,37.1141,37.0921,37.1141,7000.0
2014-09-25 13:20:00,50.63,50.63,50.57,50.58,10500.0,37.1141,37.1141,37.0701,37.0774,10500.0
2014-09-25 13:25:00,50.58,50.61,50.58,50.61,5800.0,37.0774,37.0994,37.0774,37.0994,5800.0
2014-09-25 13:30:00,50.61,50.61,50.58,50.59,6200.0,37.0994,37.0994,37.0774,37.0848,6200.0
2014-09-25 13:35:00,50.58,50.59,50.55,50.55,23800.0,37.0774,37.0848,37.0555,37.0555,23800.0
2014-09-25 13:40:00,50.55,50.55,50.51,50.52,32300.0,37.0555,37.0555,37.0261,37.0335,32300.0
2014-09-25 13:45:00,50.52,50.52,50.45,50.47,24900.0,37.0335,37.0335,36.9822,36.9968,24900.0
2014-09-25 13:50:00,50.47,50.47,50.41,50.41,14200.0,36.9968,36.9968,36.9528,36.9528,14200.0
2014-09-25 13:55:00,50.42,50.46,50.41,50.43,13500.0,36.9602,36.9895,36.9528,36.9675,13500.0
2014-09-25 14:00:00,50.43,50.46,50.4,50.45,11500.0,36.9675,36.9895,36.9455,36.9822,11500.0
2014-09-25 14:05:00,50.46,50.52,50.46,50.5,14300.0,36.9895,37.0335,36.9895,37.0188,14300.0
2014-09-25 14:10:00,50.5,50.51,50.5,50.5,11800.0,37.0188,37.0261,37.0188,37.0188,11800.0
2014-09-25 14:15:00,50.5,50.53,50.48,50.51,13000.0,37.0188,37.0408,37.0041,37.0261,13000.0
2014-09-25 14:20:00,50.52,50.55,50.51,50.52,13300.0,37.0335,37.0555,37.0261,37.0335,13300.0
2014-09-25 14:25:00,50.52,50.53,50.51,50.53,10700.0,37.0335,37.0408,37.0261,37.0408,10700.0
2014-09-25 14:30:00,50.54,50.57,50.52,50.57,13300.0,37.0481,37.0701,37.0335,37.0701,13300.0
2014-09-25 14:35:00,50.57,50.61,50.57,50.61,12900.0,37.0701,37.0994,37.0701,37.0994,12900.0
2014-09-25 14:40:00,50.61,50.62,50.6,50.62,6500.0,37.0994,37.1068,37.0921,37.1068,6500.0
2014-09-25 14:45:00,50.62,50.68,50.62,50.66,20100.0,37.1068,37.1508,37.1068,37.1361,20100.0
2014-09-25 14:50:00,50.65,50.68,50.63,50.64,10600.0,37.1288,37.1508,37.1141,37.1214,10600.0
2014-09-25 14:55:00,50.63,50.64,50.59,50.61,14000.0,37.1141,37.1214,37.0848,37.0994,14000.0
2014-09-25 15:00:00,50.61,50.65,50.6,50.62,21000.0,37.0994,37.1288,37.0921,37.1068,21000.0
2014-09-25 15:05:00,50.62,50.64,50.61,50.63,8600.0,37.1068,37.1214,37.0994,37.1141,8600.0
2014-09-25 15:10:00,50.62,50.63,50.59,50.6,13000.0,37.1068,37.1141,37.0848,37.0921,13000.0
2014-09-25 15:15:00,50.6,50.62,50.58,50.6,12000.0,37.0921,37.1068,37.0774,37.0921,12000.0
2014-09-25 15:20:00,50.61,50.61,50.53,50.53,21900.0,37.0994,37.0994,37.0408,37.0408,21900.0
2014-09-25 15:25:00,50.54,50.55,50.52,50.54,16700.0,37.0481,37.0555,37.0335,37.0481,16700.0
2014-09-25 15:30:00,50.54,50.58,50.52,50.58,23300.0,37.0481,37.0774,37.0335,37.0774,23300.0
2014-09-25 15:35:00,50.58,50.64,50.57,50.64,28600.0,37.0774,37.1214,37.0701,37.1214,28600.0
2014-09-25 15:40:00,50.64,50.67,50.63,50.66,22000.0,37.1214,37.1434,37.1141,37.1361,22000.0
2014-09-25 15:45:00,50.66,50.66,50.57,50.6,65400.0,37.1361,37.1361,37.0701,37.0921,65400.0
2014-09-25 15:50:00,50.59,50.6,50.56,50.56,79900.0,37.0848,37.0921,37.0628,37.0628,79900.0
2014-09-25 15:55:00,50.56,50.57,50.49,50.5,122100.0,37.0628,37.0701,37.0115,37.0188,122100.0
2014-09-26 09:30:00,50.58,50.75,50.5,50.75,31400.0,37.0774,37.2021,37.0188,37.2021,31400.0
2014-09-26 09:35:00,50.76,50.76,50.64,50.64,24800.0,37.2094,37.2094,37.1214,37.1214,24800.0
2014-09-26 09:40:00,50.65,50.65,50.55,50.57,15300.0,37.1288,37.1288,37.0555,37.0701,15300.0
2014-09-26 09:45:00,50.59,50.73,50.59,50.69,20000.0,37.0848,37.1874,37.0848,37.1581,20000.0
2014-09-26 09:50:00,50.7,50.72,50.65,50.65,19800.0,37.1654,37.1801,37.1288,37.1288,19800.0
2014-09-26 09:55:00,50.65,50.65,50.52,50.65,11100.0,37.1288,37.1288,37.0335,37.1288,11100.0
2014-09-26 10:00:00,50.65,50.85,50.65,50.82,17500.0,37.1288,37.2754,37.1288,37.2534,17500.0
2014-09-26 10:05:00,50.81,50.83,50.72,50.72,11200.0,37.246,37.2607,37.1801,37.1801,11200.0
2014-09-26 10:10:00,50.73,50.73,50.62,50.64,18300.0,37.1874,37.1874,37.1068,37.1214,18300.0
2014-09-26 10:15:00,50.64,50.65,50.59,50.63,16200.0,37.1214,37.1288,37.0848,37.1141,16200.0
2014-09-26 10:20:00,50.63,50.63,50.6,50.62,12700.0,37.1141,37.1141,37.0921,37.1068,12700.0
2014-09-26 10:25:00,50.62,50.65,50.59,50.6,20700.0,37.1068,37.1288,37.0848,37.0921,20700.0
2014-09-26 10:30:00,50.59,50.61,50.51,50.61,16700.0,37.0848,37.0994,37.0261,37.0994,16700.0
2014-09-26 10:35:00,50.6,50.62,50.55,50.58,15300.0,37.0921,37.1068,37.0555,37.0774,15300.0
2014-09-26 10:40:00,50.58,50.61,50.55,50.56,13500.0,37.0774,37.0994,37.0555,37.0628,13500.0
2014-09-26 10:45:00,50.57,50.58,50.51,50.53,19700.0,37.0701,37.0774,37.0261,37.0408,19700.0
2014-09-26 10:50:00,50.52,50.54,50.49,50.5,10300.0,37.0335,37.0481,37.0115,37.0188,10300.0
2014-09-26 10:55:00,50.5,50.57,50.5,50.55,13400.0,37.0188,37.0701,37.0188,37.0555,13400.0
2014-09-26 11:00:00,50.57,50.6,50.56,50.59,10400.0,37.0701,37.0921,37.0628,37.0848,10400.0
2014-09-26 11:05:00,50.59,50.6,50.58,50.59,14500.0,37.0848,37.0921,37.0774,37.0848,14500.0
2014-09-26 11:10:00,50.59,50.59,50.5,50.51,24300.0,37.0848,37.0848,37.0188,37.0261,24300.0
2014-09-26 11:15:00,50.51,50.52,50.48,50.49,17600.0,37.0261,37.0335,37.0041,37.0115,17600.0
2014-09-26 11:20:00,50.49,50.5,50.44,50.47,15500.0,37.0115,37.0188,36.9748,36.9968,15500.0
2014-09-26 11:25:00,50.47,50.5,50.47,50.48,8700.0,36.9968,37.0188,36.9968,37.0041,8700.0
2014-09-26 11:30:00,50.48,50.49,50.44,50.44,25700.0,37.0041,37.0115,36.9748,36.9748,25700.0
2014-09-26 11:35:00,50.45,50.45,50.39,50.41,23800.0,36.9822,36.9822,36.9382,36.9528,23800.0
2014-09-26 11:40:00,50.41,50.42,50.4,50.4,13200.0,36.9528,36.9602,36.9455,36.9455,13200.0
2014-09-26 11:45:00,50.4,50.41,50.38,50.4,11000.0,36.9455,36.9528,36.9308,36.9455,11000.0
2014-09-26 11:50:00,50.4,50.41,50.39,50.4,11600.0,36.9455,36.9528,36.9382,36.9455,11600.0
2014-09-26 11:55:00,50.41,50.43,50.4,50.43,10000.0,36.9528,36.9675,36.9455,36.9675,10000.0
2014-09-26 12:00:00,50.43,50.44,50.42,50.43,9900.0,36.9675,36.9748,36.9602,36.9675,9900.0
2014-09-26 12:05:00,50.44,50.44,50.41,50.44,12400.0,36.9748,36.9748,36.9528,36.9748,12400.0
2014-09-26 12:10:00,50.44,50.46,50.43,50.46,7700.0,36.9748,36.9895,36.9675,36.9895,7700.0
2014-09-26 12:15:00,50.47,50.51,50.47,50.51,10700.0,36.9968,37.0261,36.9968,37.0261,10700.0
2014-09-26 12:20:00,50.5,50.53,50.5,50.51,9600.0,37.0188,37.0408,37.0188,37.0261,9600.0
2014-09-26 12:25:00,50.51,50.52,50.51,50.52,2600.0,37.0261,37.0335,37.0261,37.0335,2600.0
2014-09-26 12:30:00,50.52,50.55,50.52,50.55,10000.0,37.0335,37.0555,37.0335,37.0555,10000.0
2014-09-26 12:35:00,50.55,50.55,50.53,50.54,8900.0,37.0555,37.0555,37.0408,37.0481,8900.0
2014-09-26 12:40:00,50.55,50.56,50.54,50.55,7000.0,37.0555,37.0628,37.0481,37.0555,7000.0
2014-09-26 12:45:00,50.53,50.56,50.53,50.55,7400.0,37.0408,37.0628,37.0408,37.0555,7400.0
2014-09-26 12:50:00,50.55,50.55,50.54,50.55,4200.0,37.0555,37.0555,37.0481,37.0555,4200.0
2014-09-26 12:55:00,50.55,50.55,50.52,50.53,9300.0,37.0555,37.0555,37.0335,37.0408,9300.0
2014-09-26 13:00:00,50.53,50.54,50.52,50.53,4500.0,37.0408,37.0481,37.0335,37.0408,4500.0
2014-09-26 13:05:00,50.53,50.57,50.53,50.57,5500.0,37.0408,37.0701,37.0408,37.0701,5500.0
2014-09-26 13:10:00,50.58,50.66,50.58,50.66,35000.0,37.0774,37.1361,37.0774,37.1361,35000.0
2014-09-26 13:15:00,50.66,50.7,50.66,50.69,10100.0,37.1361,37.1654,37.1361,37.1581,10100.0
2014-09-26 13:20:00,50.7,50.71,50.69,50.7,16600.0,37.1654,37.1727,37.1581,37.1654,16600.0
2014-09-26 13:25:00,50.69,50.7,50.66,50.67,8400.0,37.1581,37.1654,37.1361,37.1434,8400.0
2014-09-26 13:30:00,50.67,50.68,50.66,50.67,15400.0,37.1434,37.1508,37.1361,37.1434,15400.0
2014-09-26 13:35:00,50.68,50.68,50.67,50.68,3200.0,37.1508,37.1508,37.1434,37.1508,3200.0
2014-09-26 13:40:00,50.68,50.68,50.67,50.67,4600.0,37.1508,37.1508,37.1434,37.1434,4600.0
2014-09-26 13:45:00,50.67,50.68,50.66,50.66,42500.0,37.1434,37.1508,37.1361,37.1361,42500.0
2014-09-26 13:50:00,50.67,50.69,50.66,50.69,5500.0,37.1434,37.1581,37.1361,37.1581,5500.0
2014-09-26 13:55:00,50.68,50.71,50.66,50.71,17000.0,37.1508,37.1727,37.1361,37.1727,17000.0
2014-09-26 14:00:00,50.7,50.79,50.7,50.79,18500.0,37.1654,37.2314,37.1654,37.2314,18500.0
2014-09-26 14:05:00,50.79,50.87,50.79,50.87,9300.0,37.2314,37.29,37.2314,37.29,9300.0
2014-09-26 14:10:00,50.87,50.89,50.86,50.87,11500.0,37.29,37.3047,37.2827,37.29,11500.0
2014-09-26 14:15:00,50.87,50.99,50.86,50.99,21300.0,37.29,37.378,37.2827,37.378,21300.0
2014-09-26 14:20:00,51.0,51.0,50.95,50.96,7200.0,37.3853,37.3853,37.3487,37.356,7200.0
2014-09-26 14:25:00,50.96,50.97,50.93,50.93,6700.0,37.356,37.3633,37.334,37.334,6700.0
2014-09-26 14:30:00,50.94,50.96,50.93,50.95,15700.0,37.3413,37.356,37.334,37.3487,15700.0
2014-09-26 14:35:00,50.95,51.04,50.95,51.02,13300.0,37.3487,37.4147,37.3487,37.4,13300.0
2014-09-26 14:40:00,51.02,51.04,51.01,51.03,7800.0,37.4,37.4147,37.3927,37.4073,7800.0
2014-09-26 14:45:00,51.03,51.03,51.0,51.03,15100.0,37.4073,37.4073,37.3853,37.4073,15100.0
2014-09-26 14:50:00,51.02,51.03,50.98,51.01,40800.0,37.4,37.4073,37.3707,37.3927,40800.0
2014-09-26 14:55:00,51.01,51.02,50.96,51.0,28100.0,37.3927,37.4,37.356,37.3853,28100.0
2014-09-26 15:00:00,51.0,51.02,50.99,51.02,10400.0,37.3853,37.4,37.378,37.4,10400.0
2014-09-26 15:05:00,51.02,51.03,51.01,51.01,27200.0,37.4,37.4073,37.3927,37.3927,27200.0
2014-09-26 15:10:00,51.02,51.03,51.0,51.03,22400.0,37.4,37.4073,37.3853,37.4073,22400.0
2014-09-26 15:15:00,51.03,51.04,50.96,50.96,28200.0,37.4073,37.4147,37.356,37.356,28200.0
2014-09-26 15:20:00,50.96,51.0,50.93,50.95,19900.0,37.356,37.3853,37.334,37.3487,19900.0
2014-09-26 15:25:00,50.95,50.95,50.91,50.92,24300.0,37.3487,37.3487,37.3194,37.3267,24300.0
2014-09-26 15:30:00,50.92,50.94,50.88,50.88,23800.0,37.3267,37.3413,37.2974,37.2974,23800.0
2014-09-26 15:35:00,50.88,50.9,50.88,50.89,16300.0,37.2974,37.312,37.2974,37.3047,16300.0
2014-09-26 15:40:00,50.89,50.9,50.86,50.86,28800.0,37.3047,37.312,37.2827,37.2827,28800.0
2014-09-26 15:45:00,50.86,50.86,50.82,50.84,38900.0,37.2827,37.2827,37.2534,37.268,38900.0
2014-09-26 15:50:00,50.84,50.88,50.83,50.86,47400.0,37.268,37.2974,37.2607,37.2827,47400.0
2014-09-26 15:55:00,50.86,50.89,50.84,50.88,80800.0,37.2827,37.3047,37.268,37.2974,80800.0
2014-09-29 09:30:00,50.49,50.7,50.48,50.7,41300.0,37.0115,37.1654,37.0041,37.1654,41300.0
2014-09-29 09:35:00,50.67,50.76,50.67,50.75,17900.0,37.1434,37.2094,37.1434,37.2021,17900.0
2014-09-29 09:40:00,50.74,50.8,50.67,50.8,17800.0,37.1947,37.2387,37.1434,37.2387,17800.0
2014-09-29 09:45:00,50.81,50.87,50.8,50.84,22100.0,37.246,37.29,37.2387,37.268,22100.0
2014-09-29 09:50:00,50.84,50.9,50.82,50.88,21200.0,37.268,37.312,37.2534,37.2974,21200.0
2014-09-29 09:55:00,50.89,51.02,50.84,50.96,26200.0,37.3047,37.4,37.268,37.356,26200.0
2014-09-29 10:00:00,50.95,50.96,50.89,50.89,17600.0,37.3487,37.356,37.3047,37.3047,17600.0
2014-09-29 10:05:00,50.89,50.96,50.89,50.92,17600.0,37.3047,37.356,37.3047,37.3267,17600.0
2014-09-29 10:10:00,50.91,50.94,50.91,50.93,7600.0,37.3194,37.3413,37.3194,37.334,7600.0
2014-09-29 10:15:00,50.93,50.98,50.91,50.98,17200.0,37.334,37.3707,37.3194,37.3707,17200.0
2014-09-29 10:20:00,50.99,51.05,50.98,51.04,14900.0,37.378,37.422,37.3707,37.4147,14900.0
2014-09-29 10:25:00,51.04,51.05,50.98,50.99,11100.0,37.4147,37.422,37.3707,37.378,11100.0
2014-09-29 10:30:00,50.99,51.05,50.99,51.05,12900.0,37.378,37.422,37.378,37.422,12900.0
2014-09-29 10:35:00,51.04,51.05,50.99,51.0,22100.0,37.4147,37.422,37.378,37.3853,22100.0
2014-09-29 10:40:00,51.0,51.04,50.97,50.97,32800.0,37.3853,37.4147,37.3633,37.3633,32800.0
2014-09-29 10:45:00,50.98,51.0,50.96,50.97,12800.0,37.3707,37.3853,37.356,37.3633,12800.0
2014-09-29 10:50:00,50.97,50.98,50.95,50.96,10300.0,37.3633,37.3707,37.3487,37.356,10300.0
2014-09-29 10:55:00,50.96,50.96,50.92,50.93,19800.0,37.356,37.356,37.3267,37.334,19800.0
2014-09-29 11:00:00,50.94,50.94,50.89,50.9,13600.0,37.3413,37.3413,37.3047,37.312,13600.0
2014-09-29 11:05:00,50.9,50.92,50.88,50.91,16700.0,37.312,37.3267,37.2974,37.3194,16700.0
2014-09-29 11:10:00,50.91,51.0,50.91,51.0,11100.0,37.3194,37.3853,37.3194,37.3853,11100.0
2014-09-29 11:15:00,51.0,51.03,51.0,51.02,31400.0,37.3853,37.4073,37.3853,37.4,31400.0
2014-09-29 11:20:00,51.02,51.03,50.98,51.03,53000.0,37.4,37.4073,37.3707,37.4073,53000.0
2014-09-29 11:25:00,51.03,51.04,51.0,51.01,15700.0,37.4073,37.4147,37.3853,37.3927,15700.0
2014-09-29 11:30:00,51.02,51.04,50.98,51.01,56800.0,37.4,37.4147,37.3707,37.3927,56800.0
2014-09-29 11:35:00,51.0,51.02,50.99,51.01,25500.0,37.3853,37.4,37.378,37.3927,25500.0
2014-09-29 11:40:00,51.01,51.02,50.99,51.01,8300.0,37.3927,37.4,37.378,37.3927,8300.0
2014-09-29 11:45:00,51.01,51.01,50.95,50.98,10600.0,37.3927,37.3927,37.3487,37.3707,10600.0
2014-09-29 11:50:00,50.99,51.03,50.98,51.01,14400.0,37.378,37.4073,37.3707,37.3927,14400.0
2014-09-29 11:55:00,51.01,51.03,51.01,51.03,3800.0,37.3927,37.4073,37.3927,37.4073,3800.0
2014-09-29 12:00:00,51.03,51.04,51.0,51.02,10400.0,37.4073,37.4147,37.3853,37.4,10400.0
2014-09-29 12:05:00,51.02,51.02,51.0,51.01,9000.0,37.4,37.4,37.3853,37.3927,9000.0
2014-09-29 12:10:00,51.02,51.02,50.96,50.97,8800.0,37.4,37.4,37.356,37.3633,8800.0
2014-09-29 12:15:00,50.96,51.0,50.95,50.98,9800.0,37.356,37.3853,37.3487,37.3707,9800.0
2014-09-29 12:20:00,50.97,51.01,50.97,50.99,11000.0,37.3633,37.3927,37.3633,37.378,11000.0
2014-09-29 12:25:00,50.99,51.01,50.97,50.99,13100.0,37.378,37.3927,37.3633,37.378,13100.0
2014-09-29 12:30:00,50.98,50.99,50.97,50.97,9000.0,37.3707,37.378,37.3633,37.3633,9000.0
2014-09-29 12:35:00,50.97,50.97,50.91,50.94,9300.0,37.3633,37.3633,37.3194,37.3413,9300.0
2014-09-29 12:40:00,50.94,50.97,50.94,50.95,8200.0,37.3413,37.3633,37.3413,37.3487,8200.0
2014-09-29 12:45:00,50.96,50.96,50.93,50.94,12900.0,37.356,37.356,37.334,37.3413,12900.0
2014-09-29 12:50:00,50.93,50.97,50.93,50.95,10500.0,37.334,37.3633,37.334,37.3487,10500.0
2014-09-29 12:55:00,50.96,50.97,50.94,50.94,12700.0,37.356,37.3633,37.3413,37.3413,12700.0
2014-09-29 13:00:00,50.94,50.95,50.89,50.91,19800.0,37.3413,37.3487,37.3047,37.3194,19800.0
2014-09-29 13:05:00,50.92,50.92,50.89,50.91,7600.0,37.3267,37.3267,37.3047,37.3194,7600.0
2014-09-29 13:10:00,50.91,50.94,50.91,50.92,9500.0,37.3194,37.3413,37.3194,37.3267,9500.0
2014-09-29 13:15:00,50.91,51.0,50.91,50.98,20700.0,37.3194,37.3853,37.3194,37.3707,20700.0
2014-09-29 13:20:00,50.98,50.99,50.97,50.97,4600.0,37.3707,37.378,37.3633,37.3633,4600.0
2014-09-29 13:25:00,50.96,50.99,50.95,50.98,6900.0,37.356,37.378,37.3487,37.3707,6900.0
2014-09-29 13:30:00,50.99,51.06,50.99,51.05,12700.0,37.378,37.4293,37.378,37.422,12700.0
2014-09-29 13:35:00,51.05,51.09,51.04,51.09,15900.0,37.422,37.4513,37.4147,37.4513,15900.0
2014-09-29 13:40:00,51.08,51.1,51.05,51.07,11600.0,37.444,37.4586,37.422,37.4366,11600.0
2014-09-29 13:45:00,51.08,51.08,51.01,51.05,39800.0,37.444,37.444,37.3927,37.422,39800.0
2014-09-29 13:50:00,51.06,51.11,51.06,51.1,8800.0,37.4293,37.466,37.4293,37.4586,8800.0
2014-09-29 13:55:00,51.1,51.11,51.09,51.09,14300.0,37.4586,37.466,37.4513,37.4513,14300.0
2014-09-29 14:00:00,51.09,51.2,51.06,51.19,91000.0,37.4513,37.5319,37.4293,37.5246,91000.0
2014-09-29 14:05:00,51.2,51.23,51.16,51.21,68500.0,37.5319,37.5539,37.5026,37.5393,68500.0
2014-09-29 14:10:00,51.21,51.31,51.2,51.29,155500.0,37.5393,37.6126,37.5319,37.5979,155500.0
2014-09-29 14:15:00,51.28,51.29,51.2,51.2,22100.0,37.5906,37.5979,37.5319,37.5319,22100.0
2014-09-29 14:20:00,51.2,51.21,51.15,51.16,18400.0,37.5319,37.5393,37.4953,37.5026,18400.0
2014-09-29 14:25:00,51.16,51.19,51.15,51.17,16700.0,37.5026,37.5246,37.4953,37.5099,16700.0
2014-09-29 14:30:00,51.16,51.23,51.15,51.22,17700.0,37.5026,37.5539,37.4953,37.5466,17700.0
2014-09-29 14:35:00,51.21,51.22,51.17,51.18,16200.0,37.5393,37.5466,37.5099,37.5173,16200.0
2014-09-29 14:40:00,51.19,51.2,51.17,51.18,10700.0,37.5246,37.5319,37.5099,37.5173,10700.0
2014-09-29 14:45:00,51.17,51.26,51.17,51.25,22400.0,37.5099,37.5759,37.5099,37.5686,22400.0
2014-09-29 14:50:00,51.25,51.28,51.25,51.25,36000.0,37.5686,37.5906,37.5686,37.5686,36000.0
2014-09-29 14:55:00,51.24,51.31,51.19,51.3,37400.0,37.5613,37.6126,37.5246,37.6052,37400.0
2014-09-29 15:00:00,51.3,51.32,51.27,51.28,17500.0,37.6052,37.6199,37.5833,37.5906,17500.0
2014-09-29 15:05:00,51.28,51.31,51.27,51.29,16000.0,37.5906,37.6126,37.5833,37.5979,16000.0
2014-09-29 15:10:00,51.28,51.36,51.27,51.36,25000.0,37.5906,37.6492,37.5833,37.6492,25000.0
2014-09-29 15:15:00,51.36,51.37,51.32,51.36,19300.0,37.6492,37.6566,37.6199,37.6492,19300.0
2014-09-29 15:20:00,51.37,51.43,51.36,51.43,43400.0,37.6566,37.7005,37.6492,37.7005,43400.0
2014-09-29 15:25:00,51.43,51.46,51.42,51.42,28200.0,37.7005,37.7225,37.6932,37.6932,28200.0
2014-09-29 15:30:00,51.42,51.43,51.36,51.39,21800.0,37.6932,37.7005,37.6492,37.6712,21800.0
2014-09-29 15:35:00,51.39,51.41,51.37,51.38,22100.0,37.6712,37.6859,37.6566,37.6639,22100.0
2014-09-29 15:40:00,51.38,51.39,51.29,51.3,41000.0,37.6639,37.6712,37.5979,37.6052,41000.0
2014-09-29 15:45:00,51.29,51.37,51.28,51.33,51300.0,37.5979,37.6566,37.5906,37.6272,51300.0
2014-09-29 15:50:00,51.33,51.33,51.28,51.3,66800.0,37.6272,37.6272,37.5906,37.6052,66800.0
2014-09-29 15:55:00,51.3,51.33,51.28,51.31,101200.0,37.6052,37.6272,37.5906,37.6126,101200.0
2014-09-30 09:30:00,51.25,51.37,51.09,51.35,55100.0,37.5686,37.6566,37.4513,37.6419,55100.0
2014-09-30 09:35:00,51.33,51.34,51.28,51.29,15300.0,37.6272,37.6346,37.5906,37.5979,15300.0
2014-09-30 09:40:00,51.29,51.39,51.23,51.33,28600.0,37.5979,37.6712,37.5539,37.6272,28600.0
2014-09-30 09:45:00,51.33,51.33,51.23,51.25,23800.0,37.6272,37.6272,37.5539,37.5686,23800.0
2014-09-30 09:50:00,51.24,51.24,51.16,51.2,25400.0,37.5613,37.5613,37.5026,37.5319,25400.0
2014-09-30 09:55:00,51.2,51.23,51.2,51.23,15900.0,37.5319,37.5539,37.5319,37.5539,15900.0
2014-09-30 10:00:00,51.22,51.23,51.07,51.09,29600.0,37.5466,37.5539,37.4366,37.4513,29600.0
2014-09-30 10:05:00,51.1,51.21,51.09,51.19,16400.0,37.4586,37.5393,37.4513,37.5246,16400.0
2014-09-30 10:10:00,51.19,51.28,51.17,51.28,14000.0,37.5246,37.5906,37.5099,37.5906,14000.0
2014-09-30 10:15:00,51.26,51.36,51.25,51.34,14300.0,37.5759,37.6492,37.5686,37.6346,14300.0
2014-09-30 10:20:00,51.35,51.36,51.27,51.27,14800.0,37.6419,37.6492,37.5833,37.5833,14800.0
2014-09-30 10:25:00,51.26,51.26,51.18,51.2,17300.0,37.5759,37.5759,37.5173,37.5319,17300.0
2014-09-30 10:30:00,51.21,51.23,51.18,51.23,10000.0,37.5393,37.5539,37.5173,37.5539,10000.0
2014-09-30 10:35:00,51.23,51.28,51.22,51.26,9800.0,37.5539,37.5906,37.5466,37.5759,9800.0
2014-09-30 10:40:00,51.26,51.27,51.23,51.26,9600.0,37.5759,37.5833,37.5539,37.5759,9600.0
2014-09-30 10:45:00,51.27,51.31,51.26,51.26,8100.0,37.5833,37.6126,37.5759,37.5759,8100.0
2014-09-30 10:50:00,51.24,51.25,51.2,51.21,10000.0,37.5613,37.5686,37.5319,37.5393,10000.0
2014-09-30 10:55:00,51.21,51.25,51.2,51.22,12200.0,37.5393,37.5686,37.5319,37.5466,12200.0
2014-09-30 11:00:00,51.22,51.26,51.21,51.22,9500.0,37.5466,37.5759,37.5393,37.5466,9500.0
2014-09-30 11:05:00,51.21,51.32,51.21,51.31,11600.0,37.5393,37.6199,37.5393,37.6126,11600.0
2014-09-30 11:10:00,51.32,51.32,51.25,51.25,17100.0,37.6199,37.6199,37.5686,37.5686,17100.0
2014-09-30 11:15:00,51.26,51.26,51.24,51.25,8700.0,37.5759,37.5759,37.5613,37.5686,8700.0
2014-09-30 11:20:00,51.25,51.27,51.24,51.27,12100.0,37.5686,37.5833,37.5613,37.5833,12100.0
2014-09-30 11:25:00,51.27,51.35,51.27,51.35,11800.0,37.5833,37.6419,37.5833,37.6419,11800.0
2014-09-30 11:30:00,51.34,51.35,51.3,51.32,15300.0,37.6346,37.6419,37.6052,37.6199,15300.0
2014-09-30 11:35:00,51.32,51.34,51.31,51.32,13200.0,37.6199,37.6346,37.6126,37.6199,13200.0
2014-09-30 11:40:00,51.32,51.35,51.31,51.33,15500.0,37.6199,37.6419,37.6126,37.6272,15500.0
2014-09-30 11:45:00,51.32,51.35,51.32,51.33,15800.0,37.6199,37.6419,37.6199,37.6272,15800.0
2014-09-30 11:50:00,51.34,51.35,51.29,51.29,8400.0,37.6346,37.6419,37.5979,37.5979,8400.0
2014-09-30 11:55:00,51.29,51.3,51.27,51.28,12300.0,37.5979,37.6052,37.5833,37.5906,12300.0
2014-09-30 12:00:00,51.28,51.29,51.26,51.29,6900.0,37.5906,37.5979,37.5759,37.5979,6900.0
2014-09-30 12:05:00,51.29,51.3,51.26,51.27,5700.0,37.5979,37.6052,37.5759,37.5833,5700.0
2014-09-30 12:10:00,51.26,51.28,51.25,51.28,9100.0,37.5759,37.5906,37.5686,37.5906,9100.0
2014-09-30 12:15:00,51.29,51.3,51.27,51.29,7500.0,37.5979,37.6052,37.5833,37.5979,7500.0
2014-09-30 12:20:00,51.3,51.3,51.23,51.23,8300.0,37.6052,37.6052,37.5539,37.5539,8300.0
2014-09-30 12:25:00,51.23,51.23,51.18,51.2,9200.0,37.5539,37.5539,37.5173,37.5319,9200.0
2014-09-30 12:30:00,51.19,51.22,51.19,51.2,7000.0,37.5246,37.5466,37.5246,37.5319,7000.0
2014-09-30 12:35:00,51.19,51.19,51.1,51.1,11700.0,37.5246,37.5246,37.4586,37.4586,11700.0
2014-09-30 12:40:00,51.09,51.12,51.07,51.12,13600.0,37.4513,37.4733,37.4366,37.4733,13600.0
2014-09-30 12:45:00,51.12,51.17,51.12,51.16,10500.0,37.4733,37.5099,37.4733,37.5026,10500.0
2014-09-30 12:50:00,51.15,51.19,51.15,51.18,6600.0,37.4953,37.5246,37.4953,37.5173,6600.0
2014-09-30 12:55:00,51.19,51.19,51.13,51.14,7600.0,37.5246,37.5246,37.4806,37.488,7600.0
2014-09-30 13:00:00,51.13,51.18,51.13,51.16,8300.0,37.4806,37.5173,37.4806,37.5026,8300.0
2014-09-30 13:05:00,51.17,51.23,51.16,51.21,9900.0,37.5099,37.5539,37.5026,37.5393,9900.0
2014-09-30 13:10:00,51.2,51.21,51.2,51.2,5300.0,37.5319,37.5393,37.5319,37.5319,5300.0
2014-09-30 13:15:00,51.2,51.22,51.17,51.17,10000.0,37.5319,37.5466,37.5099,37.5099,10000.0
2014-09-30 13:20:00,51.16,51.16,51.13,51.14,8400.0,37.5026,37.5026,37.4806,37.488,8400.0
2014-09-30 13:25:00,51.15,51.17,51.13,51.13,9200.0,37.4953,37.5099,37.4806,37.4806,9200.0
2014-09-30 13:30:00,51.14,51.15,51.1,51.11,10600.0,37.488,37.4953,37.4586,37.466,10600.0
2014-09-30 13:35:00,51.1,51.12,51.09,51.1,7300.0,37.4586,37.4733,37.4513,37.4586,7300.0
2014-09-30 13:40:00,51.11,51.11,51.05,51.05,9400.0,37.466,37.466,37.422,37.422,9400.0
2014-09-30 13:45:00,51.05,51.05,50.99,51.0,11400.0,37.422,37.422,37.378,37.3853,11400.0
2014-09-30 13:50:00,51.0,51.01,50.99,51.0,12300.0,37.3853,37.3927,37.378,37.3853,12300.0
2014-09-30 13:55:00,51.01,51.03,51.01,51.01,7000.0,37.3927,37.4073,37.3927,37.3927,7000.0
2014-09-30 14:00:00,51.02,51.09,51.01,51.09,15000.0,37.4,37.4513,37.3927,37.4513,15000.0
2014-09-30 14:05:00,51.1,51.15,51.09,51.13,20900.0,37.4586,37.4953,37.4513,37.4806,20900.0
2014-09-30 14:10:00,51.14,51.18,51.13,51.17,15900.0,37.488,37.5173,37.4806,37.5099,15900.0
2014-09-30 14:15:00,51.18,51.18,51.12,51.13,11100.0,37.5173,37.5173,37.4733,37.4806,11100.0
2014-09-30 14:20:00,51.13,51.16,51.08,51.09,10400.0,37.4806,37.5026,37.444,37.4513,10400.0
2014-09-30 14:25:00,51.09,51.16,51.06,51.12,21600.0,37.4513,37.5026,37.4293,37.4733,21600.0
2014-09-30 14:30:00,51.13,51.2,51.13,51.17,14000.0,37.4806,37.5319,37.4806,37.5099,14000.0
2014-09-30 14:35:00,51.17,51.17,51.12,51.13,8300.0,37.5099,37.5099,37.4733,37.4806,8300.0
2014-09-30 14:40:00,51.13,51.13,51.08,51.09,15100.0,37.4806,37.4806,37.444,37.4513,15100.0
2014-09-30 14:45:00,51.09,51.17,51.09,51.17,11300.0,37.4513,37.5099,37.4513,37.5099,11300.0
2014-09-30 14:50:00,51.18,51.18,51.16,51.16,9600.0,37.5173,37.5173,37.5026,37.5026,9600.0
2014-09-30 14:55:00,51.16,51.18,51.14,51.14,11900.0,37.5026,37.5173,37.488,37.488,11900.0
2014-09-30 15:00:00,51.14,51.15,51.1,51.14,17700.0,37.488,37.4953,37.4586,37.488,17700.0
2014-09-30 15:05:00,51.13,51.13,51.09,51.11,12800.0,37.4806,37.4806,37.4513,37.466,12800.0
2014-09-30 15:10:00,51.11,51.12,51.09,51.1,12000.0,37.466,37.4733,37.4513,37.4586,12000.0
2014-09-30 15:15:00,51.09,51.14,51.08,51.13,17400.0,37.4513,37.488,37.444,37.4806,17400.0
2014-09-30 15:20:00,51.12,51.2,51.12,51.16,30400.0,37.4733,37.5319,37.4733,37.5026,30400.0
2014-09-30 15:25:00,51.15,51.17,51.14,51.16,21700.0,37.4953,37.5099,37.488,37.5026,21700.0
2014-09-30 15:30:00,51.15,51.18,51.12,51.16,35300.0,37.4953,37.5173,37.4733,37.5026,35300.0
2014-09-30 15:35:00,51.17,51.25,51.16,51.18,30200.0,37.5099,37.5686,37.5026,37.5173,30200.0
2014-09-30 15:40:00,51.17,51.27,51.17,51.21,38900.0,37.5099,37.5833,37.5099,37.5393,38900.0
2014-09-30 15:45:00,51.2,51.21,51.14,51.18,55900.0,37.5319,37.5393,37.488,37.5173,55900.0
2014-09-30 15:50:00,51.18,51.21,51.16,51.21,45000.0,37.5173,37.5393,37.5026,37.5393,45000.0
2014-09-30 15:55:00,51.2,51.2,51.1,51.11,149600.0,37.5319,37.5319,37.4586,37.466,149600.0
2014-10-01 09:30:00,51.17,51.32,51.1,51.18,109000.0,37.5099,37.6199,37.4586,37.5173,109000.0
2014-10-01 09:35:00,51.21,51.21,50.95,50.96,30400.0,37.5393,37.5393,37.3487,37.356,30400.0
2014-10-01 09:40:00,50.96,51.06,50.96,50.97,29400.0,37.356,37.4293,37.356,37.3633,29400.0
2014-10-01 09:45:00,50.98,51.02,50.91,50.93,26900.0,37.3707,37.4,37.3194,37.334,26900.0
2014-10-01 09:50:00,50.93,51.05,50.87,51.04,69300.0,37.334,37.422,37.29,37.4147,69300.0
2014-10-01 09:55:00,51.05,51.07,50.96,50.96,47400.0,37.422,37.4366,37.356,37.356,47400.0
2014-10-01 10:00:00,50.95,50.96,50.85,50.89,117000.0,37.3487,37.356,37.2754,37.3047,117000.0
2014-10-01 10:05:00,50.89,51.02,50.85,51.01,44300.0,37.3047,37.4,37.2754,37.3927,44300.0
2014-10-01 10:10:00,51.02,51.06,50.94,51.01,137200.0,37.4,37.4293,37.3413,37.3927,137200.0
2014-10-01 10:15:00,51.01,51.05,51.0,51.03,64000.0,37.3927,37.422,37.3853,37.4073,64000.0
2014-10-01 10:20:00,51.02,51.08,51.02,51.05,16200.0,37.4,37.444,37.4,37.422,16200.0
2014-10-01 10:25:00,51.05,51.12,51.05,51.11,38400.0,37.422,37.4733,37.422,37.466,38400.0
2014-10-01 10:30:00,51.11,51.12,50.98,51.03,45500.0,37.466,37.4733,37.3707,37.4073,45500.0
2014-10-01 10:35:00,51.03,51.04,50.96,50.98,39500.0,37.4073,37.4147,37.356,37.3707,39500.0
2014-10-01 10:40:00,50.99,51.03,50.98,51.03,21300.0,37.378,37.4073,37.3707,37.4073,21300.0
2014-10-01 10:45:00,51.03,51.07,51.0,51.03,41900.0,37.4073,37.4366,37.3853,37.4073,41900.0
2014-10-01 10:50:00,51.03,51.09,51.0,51.0,33600.0,37.4073,37.4513,37.3853,37.3853,33600.0
2014-10-01 10:55:00,51.0,51.07,51.0,51.04,44600.0,37.3853,37.4366,37.3853,37.4147,44600.0
2014-10-01 11:00:00,51.06,51.1,51.03,51.1,29900.0,37.4293,37.4586,37.4073,37.4586,29900.0
2014-10-01 11:05:00,51.1,51.12,51.05,51.09,63800.0,37.4586,37.4733,37.422,37.4513,63800.0
2014-10-01 11:10:00,51.1,51.11,51.05,51.05,33700.0,37.4586,37.466,37.422,37.422,33700.0
2014-10-01 11:15:00,51.06,51.06,51.0,51.01,54000.0,37.4293,37.4293,37.3853,37.3927,54000.0
2014-10-01 11:20:00,51.01,51.02,50.99,51.01,23700.0,37.3927,37.4,37.378,37.3927,23700.0
2014-10-01 11:25:00,51.01,51.03,50.98,51.02,36900.0,37.3927,37.4073,37.3707,37.4,36900.0
2014-10-01 11:30:00,51.01,51.03,51.01,51.02,22800.0,37.3927,37.4073,37.3927,37.4,22800.0
2014-10-01 11:35:00,51.03,51.09,51.03,51.09,18000.0,37.4073,37.4513,37.4073,37.4513,18000.0
2014-10-01 11:40:00,51.09,51.14,51.04,51.14,85700.0,37.4513,37.488,37.4147,37.488,85700.0
2014-10-01 11:45:00,51.14,51.14,51.03,51.06,25800.0,37.488,37.488,37.4073,37.4293,25800.0
2014-10-01 11:50:00,51.07,51.1,51.06,51.1,11900.0,37.4366,37.4586,37.4293,37.4586,11900.0
2014-10-01 11:55:00,51.11,51.11,51.08,51.1,12100.0,37.466,37.466,37.444,37.4586,12100.0
2014-10-01 12:00:00,51.1,51.11,51.02,51.02,22100.0,37.4586,37.466,37.4,37.4,22100.0
2014-10-01 12:05:00,51.02,51.04,51.0,51.03,37300.0,37.4,37.4147,37.3853,37.4073,37300.0
2014-10-01 12:10:00,51.04,51.04,50.97,51.0,25800.0,37.4147,37.4147,37.3633,37.3853,25800.0
2014-10-01 12:15:00,51.01,51.04,51.0,51.03,21200.0,37.3927,37.4147,37.3853,37.4073,21200.0
2014-10-01 12:20:00,51.03,51.04,51.01,51.04,9600.0,37.4073,37.4147,37.3927,37.4147,9600.0
2014-10-01 12:25:00,51.04,51.07,51.0,51.07,28000.0,37.4147,37.4366,37.3853,37.4366,28000.0
2014-10-01 12:30:00,51.07,51.07,50.96,50.99,19900.0,37.4366,37.4366,37.356,37.378,19900.0
2014-10-01 12:35:00,51.0,51.01,50.93,50.93,20300.0,37.3853,37.3927,37.334,37.334,20300.0
2014-10-01 12:40:00,50.93,50.93,50.87,50.88,62700.0,37.334,37.334,37.29,37.2974,62700.0
2014-10-01 12:45:00,50.88,50.88,50.82,50.82,31400.0,37.2974,37.2974,37.2534,37.2534,31400.0
2014-10-01 12:50:00,50.82,50.83,50.79,50.83,31300.0,37.2534,37.2607,37.2314,37.2607,31300.0
2014-10-01 12:55:00,50.83,50.86,50.75,50.76,38000.0,37.2607,37.2827,37.2021,37.2094,38000.0
2014-10-01 13:00:00,50.76,50.78,50.72,50.78,33600.0,37.2094,37.2241,37.1801,37.2241,33600.0
2014-10-01 13:05:00,50.77,50.78,50.68,50.69,17300.0,37.2167,37.2241,37.1508,37.1581,17300.0
2014-10-01 13:10:00,50.69,50.75,50.68,50.7,26400.0,37.1581,37.2021,37.1508,37.1654,26400.0
2014-10-01 13:15:00,50.69,50.69,50.58,50.59,61100.0,37.1581,37.1581,37.0774,37.0848,61100.0
2014-10-01 13:20:00,50.59,50.61,50.55,50.57,45500.0,37.0848,37.0994,37.0555,37.0701,45500.0
2014-10-01 13:25:00,50.57,50.6,50.56,50.6,26400.0,37.0701,37.0921,37.0628,37.0921,26400.0
2014-10-01 13:30:00,50.6,50.6,50.55,50.56,33800.0,37.0921,37.0921,37.0555,37.0628,33800.0
2014-10-01 13:35:00,50.56,50.58,50.55,50.56,28200.0,37.0628,37.0774,37.0555,37.0628,28200.0
2014-10-01 13:40:00,50.56,50.56,50.5,50.54,11900.0,37.0628,37.0628,37.0188,37.0481,11900.0
2014-10-01 13:45:00,50.53,50.57,50.5,50.51,30700.0,37.0408,37.0701,37.0188,37.0261,30700.0
2014-10-01 13:50:00,50.52,50.56,50.52,50.52,10800.0,37.0335,37.0628,37.0335,37.0335,10800.0
2014-10-01 13:55:00,50.52,50.52,50.49,50.5,13400.0,37.0335,37.0335,37.0115,37.0188,13400.0
2014-10-01 14:00:00,50.5,50.52,50.48,50.5,16400.0,37.0188,37.0335,37.0041,37.0188,16400.0
2014-10-01 14:05:00,50.5,50.58,50.5,50.58,9800.0,37.0188,37.0774,37.0188,37.0774,9800.0
2014-10-01 14:10:00,50.58,50.68,50.58,50.68,21300.0,37.0774,37.1508,37.0774,37.1508,21300.0
2014-10-01 14:15:00,50.68,50.72,50.65,50.71,16600.0,37.1508,37.1801,37.1288,37.1727,16600.0
2014-10-01 14:20:00,50.71,50.72,50.69,50.72,14300.0,37.1727,37.1801,37.1581,37.1801,14300.0
2014-10-01 14:25:00,50.72,50.75,50.72,50.72,14300.0,37.1801,37.2021,37.1801,37.1801,14300.0
2014-10-01 14:30:00,50.73,50.75,50.7,50.72,15800.0,37.1874,37.2021,37.1654,37.1801,15800.0
2014-10-01 14:35:00,50.71,50.75,50.71,50.75,9900.0,37.1727,37.2021,37.1727,37.2021,9900.0
2014-10-01 14:40:00,50.75,50.79,50.73,50.73,24600.0,37.2021,37.2314,37.1874,37.1874,24600.0
2014-10-01 14:45:00,50.73,50.77,50.73,50.75,22500.0,37.1874,37.2167,37.1874,37.2021,22500.0
2014-10-01 14:50:00,50.75,50.75,50.67,50.67,27600.0,37.2021,37.2021,37.1434,37.1434,27600.0
2014-10-01 14:55:00,50.67,50.68,50.62,50.62,16100.0,37.1434,37.1508,37.1068,37.1068,16100.0
2014-10-01 15:00:00,50.62,50.66,50.57,50.58,24300.0,37.1068,37.1361,37.0701,37.0774,24300.0
2014-10-01 15:05:00,50.58,50.61,50.54,50.54,33000.0,37.0774,37.0994,37.0481,37.0481,33000.0
2014-10-01 15:10:00,50.53,50.6,50.51,50.6,22500.0,37.0408,37.0921,37.0261,37.0921,22500.0
2014-10-01 15:15:00,50.61,50.66,50.61,50.64,24600.0,37.0994,37.1361,37.0994,37.1214,24600.0
2014-10-01 15:20:00,50.63,50.64,50.53,50.53,23700.0,37.1141,37.1214,37.0408,37.0408,23700.0
2014-10-01 15:25:00,50.53,50.63,50.53,50.62,32800.0,37.0408,37.1141,37.0408,37.1068,32800.0
2014-10-01 15:30:00,50.62,50.64,50.55,50.55,74900.0,37.1068,37.1214,37.0555,37.0555,74900.0
2014-10-01 15:35:00,50.55,50.55,50.48,50.53,46200.0,37.0555,37.0555,37.0041,37.0408,46200.0
2014-10-01 15:40:00,50.54,50.57,50.52,50.53,42200.0,37.0481,37.0701,37.0335,37.0408,42200.0
2014-10-01 15:45:00,50.52,50.57,50.51,50.52,98200.0,37.0335,37.0701,37.0261,37.0335,98200.0
2014-10-01 15:50:00,50.53,50.54,50.44,50.45,171800.0,37.0408,37.0481,36.9748,36.9822,171800.0
2014-10-01 15:55:00,50.44,50.48,50.38,50.41,299100.0,36.9748,37.0041,36.9308,36.9528,299100.0
2014-10-02 09:30:00,50.5,50.7,50.5,50.67,56700.0,37.0188,37.1654,37.0188,37.1434,56700.0
2014-10-02 09:35:00,50.66,50.73,50.63,50.63,25000.0,37.1361,37.1874,37.1141,37.1141,25000.0
2014-10-02 09:40:00,50.64,50.69,50.59,50.6,31900.0,37.1214,37.1581,37.0848,37.0921,31900.0
2014-10-02 09:45:00,50.6,50.93,50.6,50.85,83100.0,37.0921,37.334,37.0921,37.2754,83100.0
2014-10-02 09:50:00,50.84,50.84,50.76,50.81,19900.0,37.268,37.268,37.2094,37.246,19900.0
2014-10-02 09:55:00,50.82,50.86,50.77,50.86,11600.0,37.2534,37.2827,37.2167,37.2827,11600.0
2014-10-02 10:00:00,50.87,50.87,50.8,50.8,24400.0,37.29,37.29,37.2387,37.2387,24400.0
2014-10-02 10:05:00,50.79,50.87,50.76,50.87,17400.0,37.2314,37.29,37.2094,37.29,17400.0
2014-10-02 10:10:00,50.86,50.88,50.81,50.84,23800.0,37.2827,37.2974,37.246,37.268,23800.0
2014-10-02 10:15:00,50.83,50.93,50.83,50.93,30400.0,37.2607,37.334,37.2607,37.334,30400.0
2014-10-02 10:20:00,50.93,51.07,50.93,51.04,37600.0,37.334,37.4366,37.334,37.4147,37600.0
2014-10-02 10:25:00,51.03,51.09,51.03,51.08,25800.0,37.4073,37.4513,37.4073,37.444,25800.0
2014-10-02 10:30:00,51.08,51.08,50.87,50.87,24800.0,37.444,37.444,37.29,37.29,24800.0
2014-10-02 10:35:00,50.87,50.94,50.87,50.94,25700.0,37.29,37.3413,37.29,37.3413,25700.0
2014-10-02 10:40:00,50.94,50.94,50.84,50.87,25900.0,37.3413,37.3413,37.268,37.29,25900.0
2014-10-02 10:45:00,50.87,50.91,50.85,50.9,20600.0,37.29,37.3194,37.2754,37.312,20600.0
2014-10-02 10:50:00,50.9,50.91,50.86,50.87,18700.0,37.312,37.3194,37.2827,37.29,18700.0
2014-10-02 10:55:00,50.87,50.9,50.79,50.82,24700.0,37.29,37.312,37.2314,37.2534,24700.0
2014-10-02 11:00:00,50.82,50.82,50.78,50.8,20600.0,37.2534,37.2534,37.2241,37.2387,20600.0
2014-10-02 11:05:00,50.8,50.88,50.8,50.86,33100.0,37.2387,37.2974,37.2387,37.2827,33100.0
2014-10-02 11:10:00,50.86,50.88,50.84,50.88,17800.0,37.2827,37.2974,37.268,37.2974,17800.0
2014-10-02 11:15:00,50.88,50.89,50.76,50.76,27200.0,37.2974,37.3047,37.2094,37.2094,27200.0
2014-10-02 11:20:00,50.77,50.77,50.62,50.65,52900.0,37.2167,37.2167,37.1068,37.1288,52900.0
2014-10-02 11:25:00,50.66,50.76,50.65,50.73,26200.0,37.1361,37.2094,37.1288,37.1874,26200.0
2014-10-02 11:30:00,50.74,50.74,50.67,50.68,18800.0,37.1947,37.1947,37.1434,37.1508,18800.0
2014-10-02 11:35:00,50.68,50.68,50.59,50.62,21500.0,37.1508,37.1508,37.0848,37.1068,21500.0
2014-10-02 11:40:00,50.62,50.62,50.5,50.53,19400.0,37.1068,37.1068,37.0188,37.0408,19400.0
2014-10-02 11:45:00,50.53,50.6,50.52,50.59,20100.0,37.0408,37.0921,37.0335,37.0848,20100.0
2014-10-02 11:50:00,50.6,50.65,50.57,50.65,15800.0,37.0921,37.1288,37.0701,37.1288,15800.0
2014-10-02 11:55:00,50.65,50.68,50.58,50.61,17600.0,37.1288,37.1508,37.0774,37.0994,17600.0
2014-10-02 12:00:00,50.61,50.64,50.61,50.62,12100.0,37.0994,37.1214,37.0994,37.1068,12100.0
2014-10-02 12:05:00,50.62,50.64,50.57,50.6,11300.0,37.1068,37.1214,37.0701,37.0921,11300.0
2014-10-02 12:10:00,50.59,50.59,50.55,50.55,12900.0,37.0848,37.0848,37.0555,37.0555,12900.0
2014-10-02 12:15:00,50.56,50.57,50.52,50.55,11600.0,37.0628,37.0701,37.0335,37.0555,11600.0
2014-10-02 12:20:00,50.55,50.58,50.51,50.57,13800.0,37.0555,37.0774,37.0261,37.0701,13800.0
2014-10-02 12:25:00,50.57,50.58,50.54,50.58,8900.0,37.0701,37.0774,37.0481,37.0774,8900.0
2014-10-02 12:30:00,50.58,50.59,50.45,50.49,17100.0,37.0774,37.0848,36.9822,37.0115,17100.0
2014-10-02 12:35:00,50.48,50.48,50.45,50.47,9600.0,37.0041,37.0041,36.9822,36.9968,9600.0
2014-10-02 12:40:00,50.47,50.47,50.43,50.46,16100.0,36.9968,36.9968,36.9675,36.9895,16100.0
2014-10-02 12:45:00,50.47,50.48,50.45,50.45,14500.0,36.9968,37.0041,36.9822,36.9822,14500.0
2014-10-02 12:50:00,50.45,50.56,50.44,50.56,11400.0,36.9822,37.0628,36.9748,37.0628,11400.0
2014-10-02 12:55:00,50.56,50.59,50.5,50.53,20200.0,37.0628,37.0848,37.0188,37.0408,20200.0
2014-10-02 13:00:00,50.53,50.61,50.53,50.61,24200.0,37.0408,37.0994,37.0408,37.0994,24200.0
2014-10-02 13:05:00,50.59,50.59,50.52,50.55,38800.0,37.0848,37.0848,37.0335,37.0555,38800.0
2014-10-02 13:10:00,50.55,50.64,50.55,50.63,44100.0,37.0555,37.1214,37.0555,37.1141,44100.0
2014-10-02 13:15:00,50.64,50.68,50.63,50.67,14700.0,37.1214,37.1508,37.1141,37.1434,14700.0
2014-10-02 13:20:00,50.67,50.72,50.65,50.7,22300.0,37.1434,37.1801,37.1288,37.1654,22300.0
2014-10-02 13:25:00,50.7,50.75,50.7,50.75,12800.0,37.1654,37.2021,37.1654,37.2021,12800.0
2014-10-02 13:30:00,50.75,50.75,50.68,50.68,22400.0,37.2021,37.2021,37.1508,37.1508,22400.0
2014-10-02 13:35:00,50.68,50.68,50.59,50.61,13900.0,37.1508,37.1508,37.0848,37.0994,13900.0
2014-10-02 13:40:00,50.6,50.63,50.58,50.61,13300.0,37.0921,37.1141,37.0774,37.0994,13300.0
2014-10-02 13:45:00,50.6,50.63,50.6,50.61,14600.0,37.0921,37.1141,37.0921,37.0994,14600.0
2014-10-02 13:50:00,50.62,50.69,50.61,50.69,22200.0,37.1068,37.1581,37.0994,37.1581,22200.0
2014-10-02 13:55:00,50.7,50.71,50.66,50.66,13900.0,37.1654,37.1727,37.1361,37.1361,13900.0
2014-10-02 14:00:00,50.66,50.67,50.61,50.63,16500.0,37.1361,37.1434,37.0994,37.1141,16500.0
2014-10-02 14:05:00,50.63,50.72,50.63,50.7,28200.0,37.1141,37.1801,37.1141,37.1654,28200.0
2014-10-02 14:10:00,50.7,50.75,50.69,50.75,29800.0,37.1654,37.2021,37.1581,37.2021,29800.0
2014-10-02 14:15:00,50.75,50.75,50.62,50.64,43300.0,37.2021,37.2021,37.1068,37.1214,43300.0
2014-10-02 14:20:00,50.63,50.67,50.63,50.66,19500.0,37.1141,37.1434,37.1141,37.1361,19500.0
2014-10-02 14:25:00,50.65,50.71,50.65,50.71,23100.0,37.1288,37.1727,37.1288,37.1727,23100.0
2014-10-02 14:30:00,50.71,50.72,50.64,50.65,25300.0,37.1727,37.1801,37.1214,37.1288,25300.0
2014-10-02 14:35:00,50.65,50.68,50.61,50.62,26300.0,37.1288,37.1508,37.0994,37.1068,26300.0
2014-10-02 14:40:00,50.62,50.72,50.62,50.71,23200.0,37.1068,37.1801,37.1068,37.1727,23200.0
2014-10-02 14:45:00,50.71,50.74,50.68,50.74,26600.0,37.1727,37.1947,37.1508,37.1947,26600.0
2014-10-02 14:50:00,50.75,50.81,50.69,50.75,98200.0,37.2021,37.246,37.1581,37.2021,98200.0
2014-10-02 14:55:00,50.74,50.78,50.71,50.74,35000.0,37.1947,37.2241,37.1727,37.1947,35000.0
2014-10-02 15:00:00,50.73,50.77,50.71,50.74,30800.0,37.1874,37.2167,37.1727,37.1947,30800.0
2014-10-02 15:05:00,50.74,50.74,50.69,50.72,18200.0,37.1947,37.1947,37.1581,37.1801,18200.0
2014-10-02 15:10:00,50.73,50.76,50.62,50.64,32400.0,37.1874,37.2094,37.1068,37.1214,32400.0
2014-10-02 15:15:00,50.63,50.64,50.59,50.59,25800.0,37.1141,37.1214,37.0848,37.0848,25800.0
2014-10-02 15:20:00,50.6,50.64,50.58,50.61,24500.0,37.0921,37.1214,37.0774,37.0994,24500.0
2014-10-02 15:25:00,50.6,50.61,50.57,50.57,29500.0,37.0921,37.0994,37.0701,37.0701,29500.0
2014-10-02 15:30:00,50.57,50.57,50.52,50.54,62400.0,37.0701,37.0701,37.0335,37.0481,62400.0
2014-10-02 15:35:00,50.54,50.62,50.54,50.61,35700.0,37.0481,37.1068,37.0481,37.0994,35700.0
2014-10-02 15:40:00,50.61,50.62,50.53,50.55,31400.0,37.0994,37.1068,37.0408,37.0555,31400.0
2014-10-02 15:45:00,50.55,50.6,50.51,50.58,113100.0,37.0555,37.0921,37.0261,37.0774,113100.0
2014-10-02 15:50:00,50.58,50.61,50.49,50.5,140100.0,37.0774,37.0994,37.0115,37.0188,140100.0
2014-10-02 15:55:00,50.5,50.56,50.5,50.53,156200.0,37.0188,37.0628,37.0188,37.0408,156200.0
2014-10-03 09:30:00,50.72,50.86,50.69,50.69,37500.0,37.1801,37.2827,37.1581,37.1581,37500.0
2014-10-03 09:35:00,50.65,50.67,50.47,50.5,28900.0,37.1288,37.1434,36.9968,37.0188,28900.0
2014-10-03 09:40:00,50.5,50.86,50.5,50.84,29900.0,37.0188,37.2827,37.0188,37.268,29900.0
2014-10-03 09:45:00,50.83,50.84,50.71,50.74,107900.0,37.2607,37.268,37.1727,37.1947,107900.0
2014-10-03 09:50:00,50.76,50.76,50.71,50.75,59300.0,37.2094,37.2094,37.1727,37.2021,59300.0
2014-10-03 09:55:00,50.73,50.75,50.6,50.65,110800.0,37.1874,37.2021,37.0921,37.1288,110800.0
2014-10-03 10:00:00,50.65,50.77,50.62,50.77,71200.0,37.1288,37.2167,37.1068,37.2167,71200.0
2014-10-03 10:05:00,50.77,50.8,50.77,50.8,29000.0,37.2167,37.2387,37.2167,37.2387,29000.0
2014-10-03 10:10:00,50.8,50.81,50.77,50.8,19800.0,37.2387,37.246,37.2167,37.2387,19800.0
2014-10-03 10:15:00,50.8,50.8,50.72,50.77,36000.0,37.2387,37.2387,37.1801,37.2167,36000.0
2014-10-03 10:20:00,50.77,50.84,50.76,50.76,33200.0,37.2167,37.268,37.2094,37.2094,33200.0
2014-10-03 10:25:00,50.75,50.77,50.73,50.77,18300.0,37.2021,37.2167,37.1874,37.2167,18300.0
2014-10-03 10:30:00,50.78,50.83,50.77,50.77,31600.0,37.2241,37.2607,37.2167,37.2167,31600.0
2014-10-03 10:35:00,50.77,50.78,50.74,50.76,24800.0,37.2167,37.2241,37.1947,37.2094,24800.0
2014-10-03 10:40:00,50.76,50.77,50.72,50.73,16900.0,37.2094,37.2167,37.1801,37.1874,16900.0
2014-10-03 10:45:00,50.73,50.81,50.73,50.81,11900.0,37.1874,37.246,37.1874,37.246,11900.0
2014-10-03 10:50:00,50.81,50.84,50.79,50.84,18200.0,37.246,37.268,37.2314,37.268,18200.0
2014-10-03 10:55:00,50.84,50.87,50.82,50.86,23400.0,37.268,37.29,37.2534,37.2827,23400.0
2014-10-03 11:00:00,50.85,50.96,50.85,50.95,25100.0,37.2754,37.356,37.2754,37.3487,25100.0
2014-10-03 11:05:00,50.95,51.02,50.95,51.02,10500.0,37.3487,37.4,37.3487,37.4,10500.0
2014-10-03 11:10:00,51.02,51.03,50.99,51.01,13500.0,37.4,37.4073,37.378,37.3927,13500.0
2014-10-03 11:15:00,51.02,51.04,50.95,50.96,21400.0,37.4,37.4147,37.3487,37.356,21400.0
2014-10-03 11:20:00,50.96,50.96,50.86,50.86,10900.0,37.356,37.356,37.2827,37.2827,10900.0
2014-10-03 11:25:00,50.87,50.96,50.87,50.96,22200.0,37.29,37.356,37.29,37.356,22200.0
2014-10-03 11:30:00,50.97,50.98,50.95,50.97,23600.0,37.3633,37.3707,37.3487,37.3633,23600.0
2014-10-03 11:35:00,50.97,51.03,50.97,51.03,11000.0,37.3633,37.4073,37.3633,37.4073,11000.0
2014-10-03 11:40:00,51.04,51.07,51.03,51.04,16200.0,37.4147,37.4366,37.4073,37.4147,16200.0
2014-10-03 11:45:00,51.05,51.05,51.03,51.04,9200.0,37.422,37.422,37.4073,37.4147,9200.0
2014-10-03 11:50:00,51.04,51.04,50.98,51.03,20200.0,37.4147,37.4147,37.3707,37.4073,20200.0
2014-10-03 11:55:00,51.04,51.08,51.03,51.07,12000.0,37.4147,37.444,37.4073,37.4366,12000.0
2014-10-03 12:00:00,51.07,51.14,51.04,51.11,18800.0,37.4366,37.488,37.4147,37.466,18800.0
2014-10-03 12:05:00,51.11,51.13,51.11,51.13,6600.0,37.466,37.4806,37.466,37.4806,6600.0
2014-10-03 12:10:00,51.13,51.16,51.1,51.16,8500.0,37.4806,37.5026,37.4586,37.5026,8500.0
2014-10-03 12:15:00,51.16,51.16,51.13,51.15,11700.0,37.5026,37.5026,37.4806,37.4953,11700.0
2014-10-03 12:20:00,51.15,51.19,51.14,51.19,6500.0,37.4953,37.5246,37.488,37.5246,6500.0
2014-10-03 12:25:00,51.19,51.22,51.18,51.19,14800.0,37.5246,37.5466,37.5173,37.5246,14800.0
2014-10-03 12:30:00,51.2,51.24,51.2,51.22,8200.0,37.5319,37.5613,37.5319,37.5466,8200.0
2014-10-03 12:35:00,51.22,51.24,51.21,51.22,10300.0,37.5466,37.5613,37.5393,37.5466,10300.0
2014-10-03 12:40:00,51.22,51.29,51.21,51.29,28200.0,37.5466,37.5979,37.5393,37.5979,28200.0
2014-10-03 12:45:00,51.29,51.3,51.22,51.25,16300.0,37.5979,37.6052,37.5466,37.5686,16300.0
2014-10-03 12:50:00,51.24,51.25,51.22,51.23,16400.0,37.5613,37.5686,37.5466,37.5539,16400.0
2014-10-03 12:55:00,51.22,51.22,51.19,51.2,31000.0,37.5466,37.5466,37.5246,37.5319,31000.0
2014-10-03 13:00:00,51.2,51.22,51.18,51.21,26900.0,37.5319,37.5466,37.5173,37.5393,26900.0
2014-10-03 13:05:00,51.2,51.21,51.13,51.14,19800.0,37.5319,37.5393,37.4806,37.488,19800.0
2014-10-03 13:10:00,51.14,51.16,51.13,51.15,20400.0,37.488,37.5026,37.4806,37.4953,20400.0
2014-10-03 13:15:00,51.14,51.15,51.11,51.11,10900.0,37.488,37.4953,37.466,37.466,10900.0
2014-10-03 13:20:00,51.12,51.16,51.12,51.16,11400.0,37.4733,37.5026,37.4733,37.5026,11400.0
2014-10-03 13:25:00,51.16,51.18,51.16,51.18,9100.0,37.5026,37.5173,37.5026,37.5173,9100.0
2014-10-03 13:30:00,51.17,51.18,51.13,51.14,14900.0,37.5099,37.5173,37.4806,37.488,14900.0
2014-10-03 13:35:00,51.13,51.16,51.13,51.15,16000.0,37.4806,37.5026,37.4806,37.4953,16000.0
2014-10-03 13:40:00,51.15,51.17,51.15,51.16,5900.0,37.4953,37.5099,37.4953,37.5026,5900.0
2014-10-03 13:45:00,51.17,51.17,51.13,51.14,17000.0,37.5099,37.5099,37.4806,37.488,17000.0
2014-10-03 13:50:00,51.14,51.16,51.14,51.16,15200.0,37.488,37.5026,37.488,37.5026,15200.0
2014-10-03 13:55:00,51.17,51.18,51.16,51.16,21100.0,37.5099,37.5173,37.5026,37.5026,21100.0
2014-10-03 14:00:00,51.17,51.23,51.17,51.23,16000.0,37.5099,37.5539,37.5099,37.5539,16000.0
2014-10-03 14:05:00,51.23,51.25,51.23,51.25,11200.0,37.5539,37.5686,37.5539,37.5686,11200.0
2014-10-03 14:10:00,51.25,51.26,51.22,51.22,16800.0,37.5686,37.5759,37.5466,37.5466,16800.0
2014-10-03 14:15:00,51.22,51.22,51.2,51.21,12700.0,37.5466,37.5466,37.5319,37.5393,12700.0
2014-10-03 14:20:00,51.21,51.26,51.21,51.25,21500.0,37.5393,37.5759,37.5393,37.5686,21500.0
2014-10-03 14:25:00,51.25,51.25,51.17,51.19,105100.0,37.5686,37.5686,37.5099,37.5246,105100.0
2014-10-03 14:30:00,51.19,51.23,51.19,51.22,51900.0,37.5246,37.5539,37.5246,37.5466,51900.0
2014-10-03 14:35:00,51.22,51.23,51.21,51.22,8600.0,37.5466,37.5539,37.5393,37.5466,8600.0
2014-10-03 14:40:00,51.23,51.27,51.21,51.21,74600.0,37.5539,37.5833,37.5393,37.5393,74600.0
2014-10-03 14:45:00,51.21,51.21,51.16,51.16,29200.0,37.5393,37.5393,37.5026,37.5026,29200.0
2014-10-03 14:50:00,51.16,51.18,51.14,51.16,56500.0,37.5026,37.5173,37.488,37.5026,56500.0
2014-10-03 14:55:00,51.16,51.17,51.13,51.14,23100.0,37.5026,37.5099,37.4806,37.488,23100.0
2014-10-03 15:00:00,51.13,51.16,51.12,51.16,43900.0,37.4806,37.5026,37.4733,37.5026,43900.0
2014-10-03 15:05:00,51.16,51.16,51.11,51.14,55200.0,37.5026,37.5026,37.466,37.488,55200.0
2014-10-03 15:10:00,51.14,51.15,51.06,51.08,101700.0,37.488,37.4953,37.4293,37.444,101700.0
2014-10-03 15:15:00,51.08,51.08,51.06,51.07,36300.0,37.444,37.444,37.4293,37.4366,36300.0
2014-10-03 15:20:00,51.06,51.08,51.05,51.06,48200.0,37.4293,37.444,37.422,37.4293,48200.0
2014-10-03 15:25:00,51.05,51.14,51.05,51.13,56400.0,37.422,37.488,37.422,37.4806,56400.0
2014-10-03 15:30:00,51.13,51.16,51.1,51.1,69600.0,37.4806,37.5026,37.4586,37.4586,69600.0
2014-10-03 15:35:00,51.1,51.12,51.07,51.09,53500.0,37.4586,37.4733,37.4366,37.4513,53500.0
2014-10-03 15:40:00,51.09,51.1,51.03,51.04,82800.0,37.4513,37.4586,37.4073,37.4147,82800.0
2014-10-03 15:45:00,51.04,51.11,51.02,51.1,108700.0,37.4147,37.466,37.4,37.4586,108700.0
2014-10-03 15:50:00,51.11,51.11,51.05,51.07,106400.0,37.466,37.466,37.422,37.4366,106400.0
2014-10-03 15:55:00,51.06,51.12,51.05,51.1,194800.0,37.4293,37.4733,37.422,37.4586,194800.0
2014-10-06 09:30:00,51.2,51.25,50.96,50.96,75600.0,37.5319,37.5686,37.356,37.356,75600.0
2014-10-06 09:35:00,50.97,50.97,50.88,50.9,36700.0,37.3633,37.3633,37.2974,37.312,36700.0
2014-10-06 09:40:00,50.9,50.91,50.81,50.83,25400.0,37.312,37.3194,37.246,37.2607,25400.0
2014-10-06 09:45:00,50.83,50.87,50.73,50.76,30700.0,37.2607,37.29,37.1874,37.2094,30700.0
2014-10-06 09:50:00,50.78,50.84,50.78,50.84,46500.0,37.2241,37.268,37.2241,37.268,46500.0
2014-10-06 09:55:00,50.84,50.9,50.84,50.86,44500.0,37.268,37.312,37.268,37.2827,44500.0
2014-10-06 10:00:00,50.86,50.87,50.79,50.79,40600.0,37.2827,37.29,37.2314,37.2314,40600.0
2014-10-06 10:05:00,50.8,50.83,50.72,50.83,77800.0,37.2387,37.2607,37.1801,37.2607,77800.0
2014-10-06 10:10:00,50.82,50.84,50.76,50.78,43600.0,37.2534,37.268,37.2094,37.2241,43600.0
2014-10-06 10:15:00,50.79,50.85,50.77,50.84,23600.0,37.2314,37.2754,37.2167,37.268,23600.0
2014-10-06 10:20:00,50.83,50.84,50.76,50.84,50800.0,37.2607,37.268,37.2094,37.268,50800.0
2014-10-06 10:25:00,50.83,50.91,50.83,50.91,20900.0,37.2607,37.3194,37.2607,37.3194,20900.0
2014-10-06 10:30:00,50.9,50.95,50.88,50.92,20000.0,37.312,37.3487,37.2974,37.3267,20000.0
2014-10-06 10:35:00,50.93,50.96,50.89,50.91,20700.0,37.334,37.356,37.3047,37.3194,20700.0
2014-10-06 10:40:00,50.91,50.97,50.9,50.92,21500.0,37.3194,37.3633,37.312,37.3267,21500.0
2014-10-06 10:45:00,50.91,50.95,50.91,50.91,21000.0,37.3194,37.3487,37.3194,37.3194,21000.0
2014-10-06 10:50:00,50.92,50.92,50.9,50.91,24700.0,37.3267,37.3267,37.312,37.3194,24700.0
2014-10-06 10:55:00,50.91,50.92,50.85,50.9,39400.0,37.3194,37.3267,37.2754,37.312,39400.0
2014-10-06 11:00:00,50.91,50.91,50.86,50.87,21500.0,37.3194,37.3194,37.2827,37.29,21500.0
2014-10-06 11:05:00,50.86,50.87,50.83,50.87,11800.0,37.2827,37.29,37.2607,37.29,11800.0
2014-10-06 11:10:00,50.86,50.92,50.86,50.91,14700.0,37.2827,37.3267,37.2827,37.3194,14700.0
2014-10-06 11:15:00,50.92,50.92,50.87,50.88,23200.0,37.3267,37.3267,37.29,37.2974,23200.0
2014-10-06 11:20:00,50.88,50.88,50.8,50.81,16300.0,37.2974,37.2974,37.2387,37.246,16300.0
2014-10-06 11:25:00,50.8,50.86,50.8,50.83,17600.0,37.2387,37.2827,37.2387,37.2607,17600.0
2014-10-06 11:30:00,50.84,50.95,50.84,50.93,16500.0,37.268,37.3487,37.268,37.334,16500.0
2014-10-06 11:35:00,50.94,50.94,50.88,50.88,24900.0,37.3413,37.3413,37.2974,37.2974,24900.0
2014-10-06 11:40:00,50.88,50.88,50.79,50.79,24000.0,37.2974,37.2974,37.2314,37.2314,24000.0
2014-10-06 11:45:00,50.79,50.79,50.66,50.66,24200.0,37.2314,37.2314,37.1361,37.1361,24200.0
2014-10-06 11:50:00,50.66,50.72,50.66,50.66,22200.0,37.1361,37.1801,37.1361,37.1361,22200.0
2014-10-06 11:55:00,50.66,50.66,50.61,50.66,16000.0,37.1361,37.1361,37.0994,37.1361,16000.0
2014-10-06 12:00:00,50.66,50.67,50.65,50.67,12700.0,37.1361,37.1434,37.1288,37.1434,12700.0
2014-10-06 12:05:00,50.67,50.67,50.65,50.65,10300.0,37.1434,37.1434,37.1288,37.1288,10300.0
2014-10-06 12:10:00,50.64,50.64,50.59,50.59,18900.0,37.1214,37.1214,37.0848,37.0848,18900.0
2014-10-06 12:15:00,50.59,50.62,50.59,50.59,12200.0,37.0848,37.1068,37.0848,37.0848,12200.0
2014-10-06 12:20:00,50.59,50.59,50.54,50.55,26500.0,37.0848,37.0848,37.0481,37.0555,26500.0
2014-10-06 12:25:00,50.53,50.56,50.48,50.48,31800.0,37.0408,37.0628,37.0041,37.0041,31800.0
2014-10-06 12:30:00,50.48,50.49,50.44,50.47,31200.0,37.0041,37.0115,36.9748,36.9968,31200.0
2014-10-06 12:35:00,50.47,50.47,50.45,50.46,23600.0,36.9968,36.9968,36.9822,36.9895,23600.0
2014-10-06 12:40:00,50.46,50.48,50.45,50.46,27600.0,36.9895,37.0041,36.9822,36.9895,27600.0
2014-10-06 12:45:00,50.46,50.46,50.43,50.43,24200.0,36.9895,36.9895,36.9675,36.9675,24200.0
2014-10-06 12:50:00,50.43,50.47,50.43,50.44,11000.0,36.9675,36.9968,36.9675,36.9748,11000.0
2014-10-06 12:55:00,50.44,50.48,50.44,50.48,29000.0,36.9748,37.0041,36.9748,37.0041,29000.0
2014-10-06 13:00:00,50.47,50.51,50.46,50.51,38100.0,36.9968,37.0261,36.9895,37.0261,38100.0
2014-10-06 13:05:00,50.52,50.52,50.49,50.49,8200.0,37.0335,37.0335,37.0115,37.0115,8200.0
2014-10-06 13:10:00,50.5,50.51,50.47,50.48,15500.0,37.0188,37.0261,36.9968,37.0041,15500.0
2014-10-06 13:15:00,50.49,50.58,50.48,50.57,23300.0,37.0115,37.0774,37.0041,37.0701,23300.0
2014-10-06 13:20:00,50.57,50.62,50.57,50.62,9700.0,37.0701,37.1068,37.0701,37.1068,9700.0
2014-10-06 13:25:00,50.63,50.68,50.63,50.68,12000.0,37.1141,37.1508,37.1141,37.1508,12000.0
2014-10-06 13:30:00,50.69,50.69,50.62,50.65,46600.0,37.1581,37.1581,37.1068,37.1288,46600.0
2014-10-06 13:35:00,50.65,50.65,50.61,50.62,26100.0,37.1288,37.1288,37.0994,37.1068,26100.0
2014-10-06 13:40:00,50.62,50.64,50.62,50.64,26700.0,37.1068,37.1214,37.1068,37.1214,26700.0
2014-10-06 13:45:00,50.65,50.66,50.61,50.62,18300.0,37.1288,37.1361,37.0994,37.1068,18300.0
2014-10-06 13:50:00,50.63,50.63,50.58,50.59,48400.0,37.1141,37.1141,37.0774,37.0848,48400.0
2014-10-06 13:55:00,50.59,50.59,50.55,50.58,40000.0,37.0848,37.0848,37.0555,37.0774,40000.0
2014-10-06 14:00:00,50.59,50.6,50.57,50.58,16500.0,37.0848,37.0921,37.0701,37.0774,16500.0
2014-10-06 14:05:00,50.58,50.59,50.56,50.56,22300.0,37.0774,37.0848,37.0628,37.0628,22300.0
2014-10-06 14:10:00,50.57,50.57,50.53,50.53,26600.0,37.0701,37.0701,37.0408,37.0408,26600.0
2014-10-06 14:15:00,50.53,50.55,50.53,50.53,77600.0,37.0408,37.0555,37.0408,37.0408,77600.0
2014-10-06 14:20:00,50.54,50.61,50.53,50.61,44200.0,37.0481,37.0994,37.0408,37.0994,44200.0
2014-10-06 14:25:00,50.6,50.61,50.58,50.59,24300.0,37.0921,37.0994,37.0774,37.0848,24300.0
2014-10-06 14:30:00,50.6,50.61,50.57,50.58,43900.0,37.0921,37.0994,37.0701,37.0774,43900.0
2014-10-06 14:35:00,50.59,50.62,50.57,50.57,27000.0,37.0848,37.1068,37.0701,37.0701,27000.0
2014-10-06 14:40:00,50.57,50.6,50.55,50.59,22300.0,37.0701,37.0921,37.0555,37.0848,22300.0
2014-10-06 14:45:00,50.6,50.62,50.59,50.6,29800.0,37.0921,37.1068,37.0848,37.0921,29800.0
2014-10-06 14:50:00,50.61,50.62,50.59,50.6,29000.0,37.0994,37.1068,37.0848,37.0921,29000.0
2014-10-06 14:55:00,50.6,50.61,50.57,50.6,27900.0,37.0921,37.0994,37.0701,37.0921,27900.0
2014-10-06 15:00:00,50.6,50.61,50.52,50.56,53500.0,37.0921,37.0994,37.0335,37.0628,53500.0
2014-10-06 15:05:00,50.55,50.6,50.54,50.55,34400.0,37.0555,37.0921,37.0481,37.0555,34400.0
2014-10-06 15:10:00,50.54,50.59,50.54,50.59,21700.0,37.0481,37.0848,37.0481,37.0848,21700.0
2014-10-06 15:15:00,50.58,50.61,50.58,50.61,38800.0,37.0774,37.0994,37.0774,37.0994,38800.0
2014-10-06 15:20:00,50.6,50.7,50.58,50.7,60200.0,37.0921,37.1654,37.0774,37.1654,60200.0
2014-10-06 15:25:00,50.71,50.72,50.68,50.69,47800.0,37.1727,37.1801,37.1508,37.1581,47800.0
2014-10-06 15:30:00,50.7,50.71,50.65,50.71,60700.0,37.1654,37.1727,37.1288,37.1727,60700.0
2014-10-06 15:35:00,50.71,50.76,50.68,50.76,49000.0,37.1727,37.2094,37.1508,37.2094,49000.0
2014-10-06 15:40:00,50.75,50.76,50.65,50.66,47200.0,37.2021,37.2094,37.1288,37.1361,47200.0
2014-10-06 15:45:00,50.66,50.67,50.63,50.64,43800.0,37.1361,37.1434,37.1141,37.1214,43800.0
2014-10-06 15:50:00,50.63,50.64,50.59,50.63,119700.0,37.1141,37.1214,37.0848,37.1141,119700.0
2014-10-06 15:55:00,50.63,50.65,50.59,50.62,145100.0,37.1141,37.1288,37.0848,37.1068,145100.0
2014-10-07 09:30:00,50.4,50.58,50.33,50.56,58200.0,36.9455,37.0774,36.8942,37.0628,58200.0
2014-10-07 09:35:00,50.57,50.59,50.48,50.59,24000.0,37.0701,37.0848,37.0041,37.0848,24000.0
2014-10-07 09:40:00,50.6,50.62,50.47,50.5,25800.0,37.0921,37.1068,36.9968,37.0188,25800.0
2014-10-07 09:45:00,50.51,50.59,50.46,50.59,17000.0,37.0261,37.0848,36.9895,37.0848,17000.0
2014-10-07 09:50:00,50.58,50.6,50.5,50.5,15200.0,37.0774,37.0921,37.0188,37.0188,15200.0
2014-10-07 09:55:00,50.5,50.55,50.44,50.54,27800.0,37.0188,37.0555,36.9748,37.0481,27800.0
2014-10-07 10:00:00,50.53,50.53,50.43,50.47,45700.0,37.0408,37.0408,36.9675,36.9968,45700.0
2014-10-07 10:05:00,50.46,50.49,50.43,50.45,20300.0,36.9895,37.0115,36.9675,36.9822,20300.0
2014-10-07 10:10:00,50.46,50.52,50.45,50.45,20900.0,36.9895,37.0335,36.9822,36.9822,20900.0
2014-10-07 10:15:00,50.45,50.53,50.44,50.48,30400.0,36.9822,37.0408,36.9748,37.0041,30400.0
2014-10-07 10:20:00,50.48,50.48,50.41,50.46,14800.0,37.0041,37.0041,36.9528,36.9895,14800.0
2014-10-07 10:25:00,50.46,50.5,50.44,50.5,16800.0,36.9895,37.0188,36.9748,37.0188,16800.0
2014-10-07 10:30:00,50.5,50.63,50.5,50.62,34600.0,37.0188,37.1141,37.0188,37.1068,34600.0
2014-10-07 10:35:00,50.62,50.62,50.57,50.59,18200.0,37.1068,37.1068,37.0701,37.0848,18200.0
2014-10-07 10:40:00,50.59,50.63,50.58,50.63,11400.0,37.0848,37.1141,37.0774,37.1141,11400.0
2014-10-07 10:45:00,50.63,50.66,50.54,50.54,15800.0,37.1141,37.1361,37.0481,37.0481,15800.0
2014-10-07 10:50:00,50.54,50.61,50.54,50.58,104000.0,37.0481,37.0994,37.0481,37.0774,104000.0
2014-10-07 10:55:00,50.57,50.57,50.46,50.46,19200.0,37.0701,37.0701,36.9895,36.9895,19200.0
2014-10-07 11:00:00,50.46,50.46,50.39,50.4,27100.0,36.9895,36.9895,36.9382,36.9455,27100.0
2014-10-07 11:05:00,50.4,50.4,50.36,50.37,59600.0,36.9455,36.9455,36.9162,36.9235,59600.0
2014-10-07 11:10:00,50.36,50.38,50.28,50.29,74500.0,36.9162,36.9308,36.8575,36.8649,74500.0
2014-10-07 11:15:00,50.28,50.29,50.16,50.16,54300.0,36.8575,36.8649,36.7696,36.7696,54300.0
2014-10-07 11:20:00,50.16,50.16,50.11,50.12,39500.0,36.7696,36.7696,36.7329,36.7402,39500.0
2014-10-07 11:25:00,50.13,50.17,50.08,50.15,37300.0,36.7476,36.7769,36.7109,36.7622,37300.0
2014-10-07 11:30:00,50.15,50.19,50.13,50.14,61500.0,36.7622,36.7916,36.7476,36.7549,61500.0
2014-10-07 11:35:00,50.13,50.15,50.11,50.13,51500.0,36.7476,36.7622,36.7329,36.7476,51500.0
2014-10-07 11:40:00,50.14,50.14,50.05,50.07,76800.0,36.7549,36.7549,36.6889,36.7036,76800.0
2014-10-07 11:45:00,50.08,50.14,50.06,50.1,60900.0,36.7109,36.7549,36.6963,36.7256,60900.0
2014-10-07 11:50:00,50.09,50.09,50.04,50.06,82000.0,36.7183,36.7183,36.6816,36.6963,82000.0
2014-10-07 11:55:00,50.05,50.08,50.03,50.05,130800.0,36.6889,36.7109,36.6743,36.6889,130800.0
2014-10-07 12:00:00,50.05,50.1,50.04,50.05,119200.0,36.6889,36.7256,36.6816,36.6889,119200.0
2014-10-07 12:05:00,50.05,50.23,50.05,50.21,47500.0,36.6889,36.8209,36.6889,36.8062,47500.0
2014-10-07 12:10:00,50.2,50.31,50.2,50.3,60000.0,36.7989,36.8795,36.7989,36.8722,60000.0
2014-10-07 12:15:00,50.3,50.31,50.24,50.25,37200.0,36.8722,36.8795,36.8282,36.8355,37200.0
2014-10-07 12:20:00,50.24,50.28,50.22,50.24,67200.0,36.8282,36.8575,36.8136,36.8282,67200.0
2014-10-07 12:25:00,50.24,50.36,50.23,50.36,100100.0,36.8282,36.9162,36.8209,36.9162,100100.0
2014-10-07 12:30:00,50.36,50.41,50.3,50.32,92300.0,36.9162,36.9528,36.8722,36.8869,92300.0
2014-10-07 12:35:00,50.33,50.41,50.32,50.38,44000.0,36.8942,36.9528,36.8869,36.9308,44000.0
2014-10-07 12:40:00,50.38,50.45,50.37,50.45,11700.0,36.9308,36.9822,36.9235,36.9822,11700.0
2014-10-07 12:45:00,50.45,50.45,50.36,50.36,27500.0,36.9822,36.9822,36.9162,36.9162,27500.0
2014-10-07 12:50:00,50.36,50.37,50.34,50.34,11700.0,36.9162,36.9235,36.9015,36.9015,11700.0
2014-10-07 12:55:00,50.35,50.37,50.34,50.37,9500.0,36.9088,36.9235,36.9015,36.9235,9500.0
2014-10-07 13:00:00,50.37,50.37,50.3,50.35,15400.0,36.9235,36.9235,36.8722,36.9088,15400.0
2014-10-07 13:05:00,50.35,50.36,50.32,50.32,23500.0,36.9088,36.9162,36.8869,36.8869,23500.0
2014-10-07 13:10:00,50.33,50.33,50.25,50.3,23500.0,36.8942,36.8942,36.8355,36.8722,23500.0
2014-10-07 13:15:00,50.3,50.32,50.19,50.19,168700.0,36.8722,36.8869,36.7916,36.7916,168700.0
2014-10-07 13:20:00,50.19,50.22,50.05,50.07,112700.0,36.7916,36.8136,36.6889,36.7036,112700.0
2014-10-07 13:25:00,50.06,50.19,49.98,50.18,65700.0,36.6963,36.7916,36.6376,36.7842,65700.0
2014-10-07 13:30:00,50.19,50.24,50.19,50.19,30500.0,36.7916,36.8282,36.7916,36.7916,30500.0
2014-10-07 13:35:00,50.19,50.21,50.15,50.15,73500.0,36.7916,36.8062,36.7622,36.7622,73500.0
2014-10-07 13:40:00,50.16,50.22,50.15,50.2,32800.0,36.7696,36.8136,36.7622,36.7989,32800.0
2014-10-07 13:45:00,50.19,50.21,50.18,50.2,23100.0,36.7916,36.8062,36.7842,36.7989,23100.0
2014-10-07 13:50:00,50.21,50.28,50.21,50.28,20200.0,36.8062,36.8575,36.8062,36.8575,20200.0
2014-10-07 13:55:00,50.28,50.29,50.25,50.27,44000.0,36.8575,36.8649,36.8355,36.8502,44000.0
2014-10-07 14:00:00,50.28,50.29,50.25,50.26,57900.0,36.8575,36.8649,36.8355,36.8429,57900.0
2014-10-07 14:05:00,50.26,50.28,50.26,50.27,19100.0,36.8429,36.8575,36.8429,36.8502,19100.0
2014-10-07 14:10:00,50.27,50.28,50.24,50.26,35500.0,36.8502,36.8575,36.8282,36.8429,35500.0
2014-10-07 14:15:00,50.27,50.27,50.18,50.2,33700.0,36.8502,36.8502,36.7842,36.7989,33700.0
2014-10-07 14:20:00,50.2,50.2,50.07,50.07,46600.0,36.7989,36.7989,36.7036,36.7036,46600.0
2014-10-07 14:25:00,50.08,50.1,50.05,50.05,58800.0,36.7109,36.7256,36.6889,36.6889,58800.0
2014-10-07 14:30:00,50.05,50.05,49.96,50.0,63100.0,36.6889,36.6889,36.623,36.6523,63100.0
2014-10-07 14:35:00,49.99,50.0,49.95,49.96,43900.0,36.645,36.6523,36.6156,36.623,43900.0
2014-10-07 14:40:00,49.96,49.96,49.91,49.94,43600.0,36.623,36.623,36.5863,36.6083,43600.0
2014-10-07 14:45:00,49.93,49.94,49.9,49.93,55800.0,36.601,36.6083,36.579,36.601,55800.0
2014-10-07 14:50:00,49.93,49.96,49.9,49.91,45000.0,36.601,36.623,36.579,36.5863,45000.0
2014-10-07 14:55:00,49.92,49.95,49.91,49.92,46100.0,36.5936,36.6156,36.5863,36.5936,46100.0
2014-10-07 15:00:00,49.91,49.96,49.85,49.95,62400.0,36.5863,36.623,36.5423,36.6156,62400.0
2014-10-07 15:05:00,49.95,49.96,49.91,49.95,52800.0,36.6156,36.623,36.5863,36.6156,52800.0
2014-10-07 15:10:00,49.95,49.96,49.93,49.96,50600.0,36.6156,36.623,36.601,36.623,50600.0
2014-10-07 15:15:00,49.96,49.96,49.87,49.87,40200.0,36.623,36.623,36.557,36.557,40200.0
2014-10-07 15:20:00,49.87,49.87,49.78,49.81,56300.0,36.557,36.557,36.491,36.513,56300.0
2014-10-07 15:25:00,49.82,49.84,49.82,49.84,42100.0,36.5203,36.535,36.5203,36.535,42100.0
2014-10-07 15:30:00,49.83,49.86,49.8,49.8,65300.0,36.5277,36.5497,36.5057,36.5057,65300.0
2014-10-07 15:35:00,49.8,49.84,49.74,49.75,95200.0,36.5057,36.535,36.4617,36.469,95200.0
2014-10-07 15:40:00,49.75,49.75,49.67,49.68,125800.0,36.469,36.469,36.4104,36.4177,125800.0
2014-10-07 15:45:00,49.68,49.74,49.65,49.69,144900.0,36.4177,36.4617,36.3957,36.425,144900.0
2014-10-07 15:50:00,49.68,49.69,49.58,49.62,247000.0,36.4177,36.425,36.3444,36.3737,247000.0
2014-10-07 15:55:00,49.63,49.65,49.53,49.56,266000.0,36.3811,36.3957,36.3078,36.3297,266000.0
2014-10-08 09:30:00,49.5,49.65,49.44,49.51,89000.0,36.2858,36.3957,36.2418,36.2931,89000.0
2014-10-08 09:35:00,49.51,49.51,49.29,49.29,111200.0,36.2931,36.2931,36.1318,36.1318,111200.0
2014-10-08 09:40:00,49.3,49.3,49.17,49.28,79600.0,36.1392,36.1392,36.0439,36.1245,79600.0
2014-10-08 09:45:00,49.29,49.32,49.13,49.14,132200.0,36.1318,36.1538,36.0145,36.0219,132200.0
2014-10-08 09:50:00,49.14,49.21,49.05,49.09,79300.0,36.0219,36.0732,35.9559,35.9852,79300.0
2014-10-08 09:55:00,49.1,49.13,48.68,48.71,300200.0,35.9925,36.0145,35.6847,35.7067,300200.0
2014-10-08 10:00:00,48.7,48.87,48.59,48.6,188300.0,35.6993,35.8239,35.6187,35.626,188300.0
2014-10-08 10:05:00,48.6,48.67,48.54,48.56,242100.0,35.626,35.6773,35.582,35.5967,242100.0
2014-10-08 10:10:00,48.57,48.66,48.48,48.61,221700.0,35.604,35.67,35.5381,35.6333,221700.0
2014-10-08 10:15:00,48.61,48.64,48.55,48.62,132000.0,35.6333,35.6553,35.5894,35.6407,132000.0
2014-10-08 10:20:00,48.63,48.65,48.38,48.4,97500.0,35.648,35.6627,35.4647,35.4794,97500.0
2014-10-08 10:25:00,48.4,48.57,48.37,48.47,83100.0,35.4794,35.604,35.4574,35.5307,83100.0
2014-10-08 10:30:00,48.47,48.51,48.36,48.39,109800.0,35.5307,35.56,35.4501,35.4721,109800.0
2014-10-08 10:35:00,48.39,48.4,48.27,48.32,149900.0,35.4721,35.4794,35.3841,35.4208,149900.0
2014-10-08 10:40:00,48.32,48.33,47.94,47.98,277100.0,35.4208,35.4281,35.1422,35.1715,277100.0
2014-10-08 10:45:00,48.0,48.15,47.95,47.98,266500.0,35.1862,35.2961,35.1495,35.1715,266500.0
2014-10-08 10:50:00,47.99,48.03,47.8,47.81,148800.0,35.1789,35.2082,35.0396,35.0469,148800.0
2014-10-08 10:55:00,47.8,47.85,47.63,47.71,241200.0,35.0396,35.0762,34.915,34.9736,241200.0
2014-10-08 11:00:00,47.71,47.75,47.62,47.65,177200.0,34.9736,35.0029,34.9076,34.9296,177200.0
2014-10-08 11:05:00,47.66,47.68,47.6,47.66,104600.0,34.937,34.9516,34.893,34.937,104600.0
2014-10-08 11:10:00,47.67,47.71,47.5,47.5,115900.0,34.9443,34.9736,34.8197,34.8197,115900.0
2014-10-08 11:15:00,47.51,47.52,47.44,47.48,88800.0,34.827,34.8343,34.7757,34.805,88800.0
2014-10-08 11:20:00,47.49,47.5,47.38,47.46,173500.0,34.8123,34.8197,34.7317,34.7903,173500.0
2014-10-08 11:25:00,47.46,47.65,47.42,47.65,184000.0,34.7903,34.9296,34.761,34.9296,184000.0
2014-10-08 11:30:00,47.65,47.8,47.6,47.78,158700.0,34.9296,35.0396,34.893,35.0249,158700.0
2014-10-08 11:35:00,47.78,47.89,47.78,47.87,117800.0,35.0249,35.1056,35.0249,35.0909,117800.0
2014-10-08 11:40:00,47.88,47.9,47.78,47.8,157200.0,35.0982,35.1129,35.0249,35.0396,157200.0
2014-10-08 11:45:00,47.8,47.85,47.8,47.82,49100.0,35.0396,35.0762,35.0396,35.0542,49100.0
2014-10-08 11:50:00,47.82,47.84,47.8,47.83,63900.0,35.0542,35.0689,35.0396,35.0616,63900.0
2014-10-08 11:55:00,47.83,47.84,47.66,47.78,152300.0,35.0616,35.0689,34.937,35.0249,152300.0
2014-10-08 12:00:00,47.78,47.97,47.78,47.89,147000.0,35.0249,35.1642,35.0249,35.1056,147000.0
2014-10-08 12:05:00,47.89,48.0,47.88,47.93,104800.0,35.1056,35.1862,35.0982,35.1349,104800.0
2014-10-08 12:10:00,47.93,47.93,47.78,47.82,135000.0,35.1349,35.1349,35.0249,35.0542,135000.0
2014-10-08 12:15:00,47.82,47.83,47.73,47.73,37800.0,35.0542,35.0616,34.9883,34.9883,37800.0
2014-10-08 12:20:00,47.73,47.75,47.66,47.66,59100.0,34.9883,35.0029,34.937,34.937,59100.0
2014-10-08 12:25:00,47.66,47.66,47.52,47.53,55400.0,34.937,34.937,34.8343,34.8417,55400.0
2014-10-08 12:30:00,47.53,47.56,47.44,47.47,74000.0,34.8417,34.8637,34.7757,34.7977,74000.0
2014-10-08 12:35:00,47.48,47.48,47.39,47.4,114200.0,34.805,34.805,34.739,34.7464,114200.0
2014-10-08 12:40:00,47.41,47.42,47.35,47.36,72300.0,34.7537,34.761,34.7097,34.717,72300.0
2014-10-08 12:45:00,47.36,47.36,47.19,47.2,126700.0,34.717,34.717,34.5924,34.5998,126700.0
2014-10-08 12:50:00,47.21,47.31,47.08,47.3,185100.0,34.6071,34.6804,34.5118,34.6731,185100.0
2014-10-08 12:55:00,47.29,47.38,47.27,47.36,83900.0,34.6657,34.7317,34.6511,34.717,83900.0
2014-10-08 13:00:00,47.36,47.44,47.32,47.42,101900.0,34.717,34.7757,34.6877,34.761,101900.0
2014-10-08 13:05:00,47.43,47.43,47.33,47.37,94400.0,34.7684,34.7684,34.6951,34.7244,94400.0
2014-10-08 13:10:00,47.37,47.43,47.3,47.34,71200.0,34.7244,34.7684,34.6731,34.7024,71200.0
2014-10-08 13:15:00,47.35,47.35,47.21,47.24,95200.0,34.7097,34.7097,34.6071,34.6291,95200.0
2014-10-08 13:20:00,47.23,47.23,47.18,47.18,66300.0,34.6217,34.6217,34.5851,34.5851,66300.0
2014-10-08 13:25:00,47.18,47.19,47.12,47.18,103600.0,34.5851,34.5924,34.5411,34.5851,103600.0
2014-10-08 13:30:00,47.18,47.3,47.17,47.29,89500.0,34.5851,34.6731,34.5778,34.6657,89500.0
2014-10-08 13:35:00,47.29,47.33,47.26,47.32,57700.0,34.6657,34.6951,34.6437,34.6877,57700.0
2014-10-08 13:40:00,47.32,47.33,47.26,47.28,67000.0,34.6877,34.6951,34.6437,34.6584,67000.0
2014-10-08 13:45:00,47.29,47.54,47.27,47.5,216300.0,34.6657,34.849,34.6511,34.8197,216300.0
2014-10-08 13:50:00,47.5,47.6,47.48,47.59,42400.0,34.8197,34.893,34.805,34.8856,42400.0
2014-10-08 13:55:00,47.6,47.62,47.51,47.53,55300.0,34.893,34.9076,34.827,34.8417,55300.0
2014-10-08 14:00:00,47.54,47.73,47.54,47.66,73900.0,34.849,34.9883,34.849,34.937,73900.0
2014-10-08 14:05:00,47.66,47.81,47.61,47.73,76900.0,34.937,35.0469,34.9003,34.9883,76900.0
2014-10-08 14:10:00,47.73,47.81,47.67,47.69,77400.0,34.9883,35.0469,34.9443,34.9589,77400.0
2014-10-08 14:15:00,47.69,47.77,47.65,47.77,77200.0,34.9589,35.0176,34.9296,35.0176,77200.0
2014-10-08 14:20:00,47.77,47.81,47.76,47.76,58700.0,35.0176,35.0469,35.0103,35.0103,58700.0
2014-10-08 14:25:00,47.76,47.8,47.72,47.73,67400.0,35.0103,35.0396,34.9809,34.9883,67400.0
2014-10-08 14:30:00,47.74,47.85,47.73,47.81,115900.0,34.9956,35.0762,34.9883,35.0469,115900.0
2014-10-08 14:35:00,47.81,47.84,47.8,47.8,114000.0,35.0469,35.0689,35.0396,35.0396,114000.0
2014-10-08 14:40:00,47.8,47.81,47.69,47.7,113900.0,35.0396,35.0469,34.9589,34.9663,113900.0
2014-10-08 14:45:00,47.7,47.8,47.7,47.75,153900.0,34.9663,35.0396,34.9663,35.0029,153900.0
2014-10-08 14:50:00,47.74,47.77,47.66,47.66,65600.0,34.9956,35.0176,34.937,34.937,65600.0
2014-10-08 14:55:00,47.66,47.8,47.66,47.8,133900.0,34.937,35.0396,34.937,35.0396,133900.0
2014-10-08 15:00:00,47.8,47.89,47.8,47.87,132300.0,35.0396,35.1056,35.0396,35.0909,132300.0
2014-10-08 15:05:00,47.87,47.87,47.81,47.81,130400.0,35.0909,35.0909,35.0469,35.0469,130400.0
2014-10-08 15:10:00,47.82,47.87,47.82,47.85,70100.0,35.0542,35.0909,35.0542,35.0762,70100.0
2014-10-08 15:15:00,47.84,47.84,47.77,47.81,85700.0,35.0689,35.0689,35.0176,35.0469,85700.0
2014-10-08 15:20:00,47.8,47.88,47.79,47.88,220900.0,35.0396,35.0982,35.0323,35.0982,220900.0
2014-10-08 15:25:00,47.88,47.94,47.85,47.91,133200.0,35.0982,35.1422,35.0762,35.1202,133200.0
2014-10-08 15:30:00,47.91,47.92,47.88,47.9,120800.0,35.1202,35.1275,35.0982,35.1129,120800.0
2014-10-08 15:35:00,47.91,47.93,47.89,47.89,80000.0,35.1202,35.1349,35.1056,35.1056,80000.0
2014-10-08 15:40:00,47.9,47.98,47.88,47.98,420900.0,35.1129,35.1715,35.0982,35.1715,420900.0
2014-10-08 15:45:00,47.98,48.0,47.91,47.94,419600.0,35.1715,35.1862,35.1202,35.1422,419600.0
2014-10-08 15:50:00,47.93,47.99,47.93,47.96,344200.0,35.1349,35.1789,35.1349,35.1569,344200.0
2014-10-08 15:55:00,47.96,48.03,47.94,48.02,554000.0,35.1569,35.2082,35.1422,35.2009,554000.0
2014-10-09 09:30:00,47.89,48.16,47.89,47.95,118600.0,35.1056,35.3035,35.1056,35.1495,118600.0
2014-10-09 09:35:00,47.95,47.98,47.75,47.84,78100.0,35.1495,35.1715,35.0029,35.0689,78100.0
2014-10-09 09:40:00,47.85,47.88,47.72,47.78,48900.0,35.0762,35.0982,34.9809,35.0249,48900.0
2014-10-09 09:45:00,47.78,47.8,47.61,47.65,83900.0,35.0249,35.0396,34.9003,34.9296,83900.0
2014-10-09 09:50:00,47.65,47.65,47.47,47.51,62900.0,34.9296,34.9296,34.7977,34.827,62900.0
2014-10-09 09:55:00,47.51,47.52,47.3,47.46,77700.0,34.827,34.8343,34.6731,34.7903,77700.0
2014-10-09 10:00:00,47.48,47.72,47.48,47.64,151900.0,34.805,34.9809,34.805,34.9223,151900.0
2014-10-09 10:05:00,47.65,47.65,47.47,47.49,92900.0,34.9296,34.9296,34.7977,34.8123,92900.0
2014-10-09 10:10:00,47.49,47.62,47.47,47.5,116500.0,34.8123,34.9076,34.7977,34.8197,116500.0
2014-10-09 10:15:00,47.5,47.51,47.44,47.46,85100.0,34.8197,34.827,34.7757,34.7903,85100.0
2014-10-09 10:20:00,47.46,47.5,47.34,47.39,92300.0,34.7903,34.8197,34.7024,34.739,92300.0
2014-10-09 10:25:00,47.38,47.38,47.25,47.3,139100.0,34.7317,34.7317,34.6364,34.6731,139100.0
2014-10-09 10:30:00,47.3,47.39,47.25,47.32,71200.0,34.6731,34.739,34.6364,34.6877,71200.0
2014-10-09 10:35:00,47.32,47.32,47.1,47.15,131100.0,34.6877,34.6877,34.5265,34.5631,131100.0
2014-10-09 10:40:00,47.15,47.3,47.15,47.23,109900.0,34.5631,34.6731,34.5631,34.6217,109900.0
2014-10-09 10:45:00,47.23,47.27,47.19,47.19,36000.0,34.6217,34.6511,34.5924,34.5924,36000.0
2014-10-09 10:50:00,47.19,47.22,47.14,47.17,36200.0,34.5924,34.6144,34.5558,34.5778,36200.0
2014-10-09 10:55:00,47.18,47.21,47.14,47.18,68300.0,34.5851,34.6071,34.5558,34.5851,68300.0
2014-10-09 11:00:00,47.18,47.24,47.17,47.21,94600.0,34.5851,34.6291,34.5778,34.6071,94600.0
2014-10-09 11:05:00,47.22,47.39,47.19,47.37,116800.0,34.6144,34.739,34.5924,34.7244,116800.0
2014-10-09 11:10:00,47.38,47.57,47.35,47.51,72500.0,34.7317,34.871,34.7097,34.827,72500.0
2014-10-09 11:15:00,47.5,47.52,47.42,47.42,60300.0,34.8197,34.8343,34.761,34.761,60300.0
2014-10-09 11:20:00,47.42,47.5,47.4,47.41,33000.0,34.761,34.8197,34.7464,34.7537,33000.0
2014-10-09 11:25:00,47.41,47.47,47.38,47.38,32400.0,34.7537,34.7977,34.7317,34.7317,32400.0
2014-10-09 11:30:00,47.38,47.4,47.33,47.39,36000.0,34.7317,34.7464,34.6951,34.739,36000.0
2014-10-09 11:35:00,47.38,47.45,47.31,47.31,51500.0,34.7317,34.783,34.6804,34.6804,51500.0
2014-10-09 11:40:00,47.31,47.32,47.24,47.24,44600.0,34.6804,34.6877,34.6291,34.6291,44600.0
2014-10-09 11:45:00,47.24,47.26,47.16,47.16,37100.0,34.6291,34.6437,34.5704,34.5704,37100.0
2014-10-09 11:50:00,47.17,47.23,47.09,47.13,55700.0,34.5778,34.6217,34.5191,34.5484,55700.0
2014-10-09 11:55:00,47.14,47.17,47.06,47.16,45000.0,34.5558,34.5778,34.4971,34.5704,45000.0
2014-10-09 12:00:00,47.16,47.27,47.15,47.27,28700.0,34.5704,34.6511,34.5631,34.6511,28700.0
2014-10-09 12:05:00,47.27,47.29,47.23,47.25,31900.0,34.6511,34.6657,34.6217,34.6364,31900.0
2014-10-09 12:10:00,47.25,47.29,47.23,47.25,23200.0,34.6364,34.6657,34.6217,34.6364,23200.0
2014-10-09 12:15:00,47.24,47.31,47.21,47.28,74400.0,34.6291,34.6804,34.6071,34.6584,74400.0
2014-10-09 12:20:00,47.28,47.28,47.23,47.24,28100.0,34.6584,34.6584,34.6217,34.6291,28100.0
2014-10-09 12:25:00,47.25,47.26,47.21,47.23,71200.0,34.6364,34.6437,34.6071,34.6217,71200.0
2014-10-09 12:30:00,47.22,47.25,47.2,47.21,71000.0,34.6144,34.6364,34.5998,34.6071,71000.0
2014-10-09 12:35:00,47.22,47.3,47.22,47.28,34100.0,34.6144,34.6731,34.6144,34.6584,34100.0
2014-10-09 12:40:00,47.27,47.32,47.26,47.31,39100.0,34.6511,34.6877,34.6437,34.6804,39100.0
2014-10-09 12:45:00,47.32,47.34,47.3,47.3,37700.0,34.6877,34.7024,34.6731,34.6731,37700.0
2014-10-09 12:50:00,47.31,47.37,47.31,47.32,63900.0,34.6804,34.7244,34.6804,34.6877,63900.0
2014-10-09 12:55:00,47.32,47.37,47.29,47.36,38600.0,34.6877,34.7244,34.6657,34.717,38600.0
2014-10-09 13:00:00,47.36,47.36,47.3,47.3,37400.0,34.717,34.717,34.6731,34.6731,37400.0
2014-10-09 13:05:00,47.3,47.33,47.2,47.2,43300.0,34.6731,34.6951,34.5998,34.5998,43300.0
2014-10-09 13:10:00,47.21,47.21,47.12,47.16,50300.0,34.6071,34.6071,34.5411,34.5704,50300.0
2014-10-09 13:15:00,47.16,47.28,47.15,47.24,29700.0,34.5704,34.6584,34.5631,34.6291,29700.0
2014-10-09 13:20:00,47.24,47.35,47.19,47.31,98600.0,34.6291,34.7097,34.5924,34.6804,98600.0
2014-10-09 13:25:00,47.31,47.32,47.29,47.29,25500.0,34.6804,34.6877,34.6657,34.6657,25500.0
2014-10-09 13:30:00,47.3,47.43,47.23,47.43,132900.0,34.6731,34.7684,34.6217,34.7684,132900.0
2014-10-09 13:35:00,47.44,47.63,47.43,47.5,98500.0,34.7757,34.915,34.7684,34.8197,98500.0
2014-10-09 13:40:00,47.5,47.51,47.46,47.47,43500.0,34.8197,34.827,34.7903,34.7977,43500.0
2014-10-09 13:45:00,47.48,47.54,47.45,47.51,65300.0,34.805,34.849,34.783,34.827,65300.0
2014-10-09 13:50:00,47.52,47.54,47.36,47.38,36800.0,34.8343,34.849,34.717,34.7317,36800.0
2014-10-09 13:55:00,47.39,47.48,47.39,47.43,34300.0,34.739,34.805,34.739,34.7684,34300.0
2014-10-09 14:00:00,47.43,47.44,47.36,47.36,38400.0,34.7684,34.7757,34.717,34.717,38400.0
2014-10-09 14:05:00,47.37,47.47,47.36,47.44,35100.0,34.7244,34.7977,34.717,34.7757,35100.0
2014-10-09 14:10:00,47.46,47.47,47.39,47.41,73100.0,34.7903,34.7977,34.739,34.7537,73100.0
2014-10-09 14:15:00,47.41,47.46,47.31,47.38,52600.0,34.7537,34.7903,34.6804,34.7317,52600.0
2014-10-09 14:20:00,47.38,47.39,47.33,47.35,32500.0,34.7317,34.739,34.6951,34.7097,32500.0
2014-10-09 14:25:00,47.35,47.39,47.32,47.33,46400.0,34.7097,34.739,34.6877,34.6951,46400.0
2014-10-09 14:30:00,47.32,47.34,47.27,47.33,48000.0,34.6877,34.7024,34.6511,34.6951,48000.0
2014-10-09 14:35:00,47.33,47.44,47.32,47.41,50700.0,34.6951,34.7757,34.6877,34.7537,50700.0
2014-10-09 14:40:00,47.4,47.42,47.36,47.37,36300.0,34.7464,34.761,34.717,34.7244,36300.0
2014-10-09 14:45:00,47.36,47.4,47.32,47.34,74100.0,34.717,34.7464,34.6877,34.7024,74100.0
2014-10-09 14:50:00,47.34,47.36,47.28,47.31,47100.0,34.7024,34.717,34.6584,34.6804,47100.0
2014-10-09 14:55:00,47.3,47.3,47.23,47.26,47800.0,34.6731,34.6731,34.6217,34.6437,47800.0
2014-10-09 15:00:00,47.25,47.33,47.23,47.3,71300.0,34.6364,34.6951,34.6217,34.6731,71300.0
2014-10-09 15:05:00,47.29,47.32,47.18,47.19,56700.0,34.6657,34.6877,34.5851,34.5924,56700.0
2014-10-09 15:10:00,47.2,47.36,47.2,47.33,64700.0,34.5998,34.717,34.5998,34.6951,64700.0
2014-10-09 15:15:00,47.33,47.41,47.26,47.37,67100.0,34.6951,34.7537,34.6437,34.7244,67100.0
2014-10-09 15:20:00,47.36,47.36,47.26,47.31,80200.0,34.717,34.717,34.6437,34.6804,80200.0
2014-10-09 15:25:00,47.32,47.38,47.31,47.35,80900.0,34.6877,34.7317,34.6804,34.7097,80900.0
2014-10-09 15:30:00,47.35,47.45,47.34,47.4,77500.0,34.7097,34.783,34.7024,34.7464,77500.0
2014-10-09 15:35:00,47.41,47.45,47.34,47.37,109100.0,34.7537,34.783,34.7024,34.7244,109100.0
2014-10-09 15:40:00,47.38,47.38,47.28,47.3,117000.0,34.7317,34.7317,34.6584,34.6731,117000.0
2014-10-09 15:45:00,47.3,47.3,47.19,47.23,126500.0,34.6731,34.6731,34.5924,34.6217,126500.0
2014-10-09 15:50:00,47.22,47.23,47.16,47.2,211200.0,34.6144,34.6217,34.5704,34.5998,211200.0
2014-10-09 15:55:00,47.2,47.23,47.1,47.12,300700.0,34.5998,34.6217,34.5265,34.5411,300700.0
2014-10-10 09:30:00,47.08,47.23,46.78,47.15,171800.0,34.5118,34.6217,34.2919,34.5631,171800.0
2014-10-10 09:35:00,47.19,47.36,47.12,47.35,30400.0,34.5924,34.717,34.5411,34.7097,30400.0
2014-10-10 09:40:00,47.35,47.42,47.28,47.4,28100.0,34.7097,34.761,34.6584,34.7464,28100.0
2014-10-10 09:45:00,47.4,47.42,47.29,47.33,32200.0,34.7464,34.761,34.6657,34.6951,32200.0
2014-10-10 09:50:00,47.32,47.36,47.24,47.26,25300.0,34.6877,34.717,34.6291,34.6437,25300.0
2014-10-10 09:55:00,47.26,47.32,47.2,47.2,49700.0,34.6437,34.6877,34.5998,34.5998,49700.0
2014-10-10 10:00:00,47.2,47.29,47.05,47.05,90900.0,34.5998,34.6657,34.4898,34.4898,90900.0
2014-10-10 10:05:00,47.07,47.17,47.07,47.1,38500.0,34.5045,34.5778,34.5045,34.5265,38500.0
2014-10-10 10:10:00,47.11,47.19,46.98,47.0,168900.0,34.5338,34.5924,34.4385,34.4531,168900.0
2014-10-10 10:15:00,47.0,47.05,46.91,46.97,77700.0,34.4531,34.4898,34.3872,34.4312,77700.0
2014-10-10 10:20:00,46.98,47.0,46.8,46.8,98300.0,34.4385,34.4531,34.3065,34.3065,98300.0
2014-10-10 10:25:00,46.81,46.82,46.73,46.76,85800.0,34.3139,34.3212,34.2552,34.2772,85800.0
2014-10-10 10:30:00,46.75,46.76,46.61,46.64,99100.0,34.2699,34.2772,34.1673,34.1892,99100.0
2014-10-10 10:35:00,46.63,46.68,46.6,46.63,44600.0,34.1819,34.2186,34.1599,34.1819,44600.0
2014-10-10 10:40:00,46.64,46.64,46.55,46.58,150700.0,34.1892,34.1892,34.1233,34.1453,150700.0
2014-10-10 10:45:00,46.58,46.59,46.43,46.43,128900.0,34.1453,34.1526,34.0353,34.0353,128900.0
2014-10-10 10:50:00,46.43,46.51,46.32,46.32,246600.0,34.0353,34.094,33.9547,33.9547,246600.0
2014-10-10 10:55:00,46.34,46.42,46.28,46.31,84900.0,33.9693,34.028,33.9254,33.9473,84900.0
2014-10-10 11:00:00,46.31,46.46,46.27,46.44,323900.0,33.9473,34.0573,33.918,34.0426,323900.0
2014-10-10 11:05:00,46.43,46.44,46.23,46.27,208100.0,34.0353,34.0426,33.8887,33.918,208100.0
2014-10-10 11:10:00,46.28,46.29,46.2,46.22,101200.0,33.9254,33.9327,33.8667,33.8814,101200.0
2014-10-10 11:15:00,46.23,46.24,46.14,46.21,37000.0,33.8887,33.896,33.8227,33.874,37000.0
2014-10-10 11:20:00,46.24,46.33,46.22,46.28,32100.0,33.896,33.962,33.8814,33.9254,32100.0
2014-10-10 11:25:00,46.29,46.38,46.27,46.38,27000.0,33.9327,33.9987,33.918,33.9987,27000.0
2014-10-10 11:30:00,46.38,46.47,46.37,46.42,57000.0,33.9987,34.0646,33.9913,34.028,57000.0
2014-10-10 11:35:00,46.42,46.55,46.42,46.55,20300.0,34.028,34.1233,34.028,34.1233,20300.0
2014-10-10 11:40:00,46.55,46.55,46.42,46.5,34600.0,34.1233,34.1233,34.028,34.0866,34600.0
2014-10-10 11:45:00,46.51,46.59,46.5,46.59,23100.0,34.094,34.1526,34.0866,34.1526,23100.0
2014-10-10 11:50:00,46.59,46.68,46.59,46.67,19200.0,34.1526,34.2186,34.1526,34.2112,19200.0
2014-10-10 11:55:00,46.66,46.7,46.63,46.69,22800.0,34.2039,34.2332,34.1819,34.2259,22800.0
2014-10-10 12:00:00,46.7,46.83,46.7,46.79,45600.0,34.2332,34.3285,34.2332,34.2992,45600.0
2014-10-10 12:05:00,46.8,46.82,46.77,46.77,28300.0,34.3065,34.3212,34.2845,34.2845,28300.0
2014-10-10 12:10:00,46.78,46.82,46.76,46.8,22800.0,34.2919,34.3212,34.2772,34.3065,22800.0
2014-10-10 12:15:00,46.8,46.82,46.77,46.78,22300.0,34.3065,34.3212,34.2845,34.2919,22300.0
2014-10-10 12:20:00,46.77,46.86,46.73,46.84,23400.0,34.2845,34.3505,34.2552,34.3359,23400.0
2014-10-10 12:25:00,46.85,46.9,46.83,46.87,27200.0,34.3432,34.3798,34.3285,34.3578,27200.0
2014-10-10 12:30:00,46.87,47.01,46.86,46.98,47200.0,34.3578,34.4605,34.3505,34.4385,47200.0
2014-10-10 12:35:00,46.97,47.0,46.85,46.87,21100.0,34.4312,34.4531,34.3432,34.3578,21100.0
2014-10-10 12:40:00,46.88,46.92,46.88,46.91,32200.0,34.3652,34.3945,34.3652,34.3872,32200.0
2014-10-10 12:45:00,46.92,46.94,46.9,46.91,38500.0,34.3945,34.4092,34.3798,34.3872,38500.0
2014-10-10 12:50:00,46.92,46.93,46.83,46.84,26900.0,34.3945,34.4018,34.3285,34.3359,26900.0
2014-10-10 12:55:00,46.84,46.85,46.8,46.8,26800.0,34.3359,34.3432,34.3065,34.3065,26800.0
2014-10-10 13:00:00,46.8,46.87,46.79,46.8,23500.0,34.3065,34.3578,34.2992,34.3065,23500.0
2014-10-10 13:05:00,46.8,46.87,46.79,46.87,12000.0,34.3065,34.3578,34.2992,34.3578,12000.0
2014-10-10 13:10:00,46.87,46.96,46.87,46.93,15700.0,34.3578,34.4238,34.3578,34.4018,15700.0
2014-10-10 13:15:00,46.92,46.92,46.82,46.84,13600.0,34.3945,34.3945,34.3212,34.3359,13600.0
2014-10-10 13:20:00,46.85,46.85,46.8,46.84,19000.0,34.3432,34.3432,34.3065,34.3359,19000.0
2014-10-10 13:25:00,46.85,46.89,46.79,46.83,24700.0,34.3432,34.3725,34.2992,34.3285,24700.0
2014-10-10 13:30:00,46.84,46.89,46.84,46.84,13300.0,34.3359,34.3725,34.3359,34.3359,13300.0
2014-10-10 13:35:00,46.84,46.94,46.84,46.93,20000.0,34.3359,34.4092,34.3359,34.4018,20000.0
2014-10-10 13:40:00,46.92,46.97,46.91,46.92,21100.0,34.3945,34.4312,34.3872,34.3945,21100.0
2014-10-10 13:45:00,46.92,46.92,46.84,46.89,20000.0,34.3945,34.3945,34.3359,34.3725,20000.0
2014-10-10 13:50:00,46.89,46.9,46.82,46.83,37300.0,34.3725,34.3798,34.3212,34.3285,37300.0
2014-10-10 13:55:00,46.83,46.89,46.83,46.89,31200.0,34.3285,34.3725,34.3285,34.3725,31200.0
2014-10-10 14:00:00,46.89,46.98,46.89,46.94,38300.0,34.3725,34.4385,34.3725,34.4092,38300.0
2014-10-10 14:05:00,46.93,46.93,46.87,46.88,36200.0,34.4018,34.4018,34.3578,34.3652,36200.0
2014-10-10 14:10:00,46.88,46.9,46.83,46.84,27500.0,34.3652,34.3798,34.3285,34.3359,27500.0
2014-10-10 14:15:00,46.84,46.88,46.81,46.82,32600.0,34.3359,34.3652,34.3139,34.3212,32600.0
2014-10-10 14:20:00,46.82,46.86,46.82,46.86,17700.0,34.3212,34.3505,34.3212,34.3505,17700.0
2014-10-10 14:25:00,46.87,46.9,46.84,46.89,45900.0,34.3578,34.3798,34.3359,34.3725,45900.0
2014-10-10 14:30:00,46.88,46.9,46.87,46.87,22700.0,34.3652,34.3798,34.3578,34.3578,22700.0
2014-10-10 14:35:00,46.87,46.87,46.79,46.79,26500.0,34.3578,34.3578,34.2992,34.2992,26500.0
2014-10-10 14:40:00,46.8,46.81,46.73,46.78,27600.0,34.3065,34.3139,34.2552,34.2919,27600.0
2014-10-10 14:45:00,46.78,46.79,46.72,46.74,19300.0,34.2919,34.2992,34.2479,34.2626,19300.0
2014-10-10 14:50:00,46.74,46.79,46.72,46.72,26900.0,34.2626,34.2992,34.2479,34.2479,26900.0
2014-10-10 14:55:00,46.72,46.79,46.71,46.74,32800.0,34.2479,34.2992,34.2406,34.2626,32800.0
2014-10-10 15:00:00,46.73,46.77,46.7,46.71,21400.0,34.2552,34.2845,34.2332,34.2406,21400.0
2014-10-10 15:05:00,46.72,46.72,46.65,46.68,33400.0,34.2479,34.2479,34.1966,34.2186,33400.0
2014-10-10 15:10:00,46.68,46.76,46.68,46.71,28500.0,34.2186,34.2772,34.2186,34.2406,28500.0
2014-10-10 15:15:00,46.71,46.71,46.62,46.66,47600.0,34.2406,34.2406,34.1746,34.2039,47600.0
2014-10-10 15:20:00,46.66,46.69,46.64,46.67,35900.0,34.2039,34.2259,34.1892,34.2112,35900.0
2014-10-10 15:25:00,46.67,46.67,46.6,46.64,54600.0,34.2112,34.2112,34.1599,34.1892,54600.0
2014-10-10 15:30:00,46.65,46.66,46.53,46.54,82900.0,34.1966,34.2039,34.1086,34.1159,82900.0
2014-10-10 15:35:00,46.54,46.59,46.54,46.59,69800.0,34.1159,34.1526,34.1159,34.1526,69800.0
2014-10-10 15:40:00,46.59,46.6,46.54,46.54,81900.0,34.1526,34.1599,34.1159,34.1159,81900.0
2014-10-10 15:45:00,46.54,46.54,46.37,46.39,138000.0,34.1159,34.1159,33.9913,34.006,138000.0
2014-10-10 15:50:00,46.38,46.45,46.36,46.37,176300.0,33.9987,34.05,33.984,33.9913,176300.0
2014-10-10 15:55:00,46.36,46.37,46.3,46.36,226800.0,33.984,33.9913,33.94,33.984,226800.0
2014-10-13 09:30:00,46.36,46.36,46.2,46.24,57700.0,33.984,33.984,33.8667,33.896,57700.0
2014-10-13 09:35:00,46.25,46.39,46.24,46.36,49000.0,33.9034,34.006,33.896,33.984,49000.0
2014-10-13 09:40:00,46.36,46.46,46.32,46.34,32300.0,33.984,34.0573,33.9547,33.9693,32300.0
2014-10-13 09:45:00,46.36,46.37,46.2,46.2,42000.0,33.984,33.9913,33.8667,33.8667,42000.0
2014-10-13 09:50:00,46.2,46.23,46.14,46.17,37600.0,33.8667,33.8887,33.8227,33.8447,37600.0
2014-10-13 09:55:00,46.17,46.3,46.04,46.24,42700.0,33.8447,33.94,33.7494,33.896,42700.0
2014-10-13 10:00:00,46.25,46.37,46.24,46.32,45700.0,33.9034,33.9913,33.896,33.9547,45700.0
2014-10-13 10:05:00,46.32,46.36,46.29,46.32,36700.0,33.9547,33.984,33.9327,33.9547,36700.0
2014-10-13 10:10:00,46.31,46.33,46.27,46.31,23000.0,33.9473,33.962,33.918,33.9473,23000.0
2014-10-13 10:15:00,46.31,46.31,46.22,46.24,21400.0,33.9473,33.9473,33.8814,33.896,21400.0
2014-10-13 10:20:00,46.24,46.31,46.24,46.26,31300.0,33.896,33.9473,33.896,33.9107,31300.0
2014-10-13 10:25:00,46.26,46.27,46.17,46.19,24200.0,33.9107,33.918,33.8447,33.8594,24200.0
2014-10-13 10:30:00,46.19,46.32,46.18,46.27,33900.0,33.8594,33.9547,33.852,33.918,33900.0
2014-10-13 10:35:00,46.26,46.31,46.22,46.3,22000.0,33.9107,33.9473,33.8814,33.94,22000.0
2014-10-13 10:40:00,46.3,46.33,46.12,46.13,133800.0,33.94,33.962,33.8081,33.8154,133800.0
2014-10-13 10:45:00,46.14,46.23,46.13,46.17,34500.0,33.8227,33.8887,33.8154,33.8447,34500.0
2014-10-13 10:50:00,46.17,46.29,46.14,46.29,36200.0,33.8447,33.9327,33.8227,33.9327,36200.0
2014-10-13 10:55:00,46.29,46.3,46.24,46.24,34100.0,33.9327,33.94,33.896,33.896,34100.0
2014-10-13 11:00:00,46.25,46.34,46.18,46.31,32500.0,33.9034,33.9693,33.852,33.9473,32500.0
2014-10-13 11:05:00,46.32,46.34,46.24,46.25,44200.0,33.9547,33.9693,33.896,33.9034,44200.0
2014-10-13 11:10:00,46.24,46.24,46.14,46.16,28200.0,33.896,33.896,33.8227,33.8374,28200.0
2014-10-13 11:15:00,46.17,46.18,46.02,46.05,27000.0,33.8447,33.852,33.7348,33.7568,27000.0
2014-10-13 11:20:00,46.05,46.17,46.04,46.17,25800.0,33.7568,33.8447,33.7494,33.8447,25800.0
2014-10-13 11:25:00,46.17,46.19,46.12,46.12,17900.0,33.8447,33.8594,33.8081,33.8081,17900.0
2014-10-13 11:30:00,46.12,46.2,46.12,46.17,21300.0,33.8081,33.8667,33.8081,33.8447,21300.0
2014-10-13 11:35:00,46.18,46.18,46.04,46.04,23000.0,33.852,33.852,33.7494,33.7494,23000.0
2014-10-13 11:40:00,46.04,46.08,45.95,45.98,48100.0,33.7494,33.7787,33.6834,33.7054,48100.0
2014-10-13 11:45:00,46.0,46.13,46.0,46.1,42000.0,33.7201,33.8154,33.7201,33.7934,42000.0
2014-10-13 11:50:00,46.11,46.17,46.11,46.11,13200.0,33.8007,33.8447,33.8007,33.8007,13200.0
2014-10-13 11:55:00,46.11,46.16,46.09,46.09,15500.0,33.8007,33.8374,33.7861,33.7861,15500.0
2014-10-13 12:00:00,46.12,46.13,46.08,46.12,14000.0,33.8081,33.8154,33.7787,33.8081,14000.0
2014-10-13 12:05:00,46.12,46.13,46.04,46.06,26100.0,33.8081,33.8154,33.7494,33.7641,26100.0
2014-10-13 12:10:00,46.07,46.07,45.99,45.99,29600.0,33.7714,33.7714,33.7128,33.7128,29600.0
2014-10-13 12:15:00,45.98,46.03,45.97,46.0,42000.0,33.7054,33.7421,33.6981,33.7201,42000.0
2014-10-13 12:20:00,46.01,46.03,45.98,46.01,42300.0,33.7274,33.7421,33.7054,33.7274,42300.0
2014-10-13 12:25:00,46.01,46.09,45.97,46.09,30500.0,33.7274,33.7861,33.6981,33.7861,30500.0
2014-10-13 12:30:00,46.09,46.17,46.09,46.16,36800.0,33.7861,33.8447,33.7861,33.8374,36800.0
2014-10-13 12:35:00,46.18,46.21,46.17,46.18,18900.0,33.852,33.874,33.8447,33.852,18900.0
2014-10-13 12:40:00,46.18,46.22,46.14,46.15,35800.0,33.852,33.8814,33.8227,33.8301,35800.0
2014-10-13 12:45:00,46.14,46.14,46.06,46.08,57100.0,33.8227,33.8227,33.7641,33.7787,57100.0
2014-10-13 12:50:00,46.08,46.12,46.06,46.12,22000.0,33.7787,33.8081,33.7641,33.8081,22000.0
2014-10-13 12:55:00,46.11,46.13,46.04,46.05,55300.0,33.8007,33.8154,33.7494,33.7568,55300.0
2014-10-13 13:00:00,46.04,46.09,46.03,46.06,33400.0,33.7494,33.7861,33.7421,33.7641,33400.0
2014-10-13 13:05:00,46.07,46.09,46.02,46.07,32000.0,33.7714,33.7861,33.7348,33.7714,32000.0
2014-10-13 13:10:00,46.07,46.08,45.98,45.98,41800.0,33.7714,33.7787,33.7054,33.7054,41800.0
2014-10-13 13:15:00,45.98,45.99,45.89,45.94,25800.0,33.7054,33.7128,33.6395,33.6761,25800.0
2014-10-13 13:20:00,45.94,45.97,45.9,45.94,81800.0,33.6761,33.6981,33.6468,33.6761,81800.0
2014-10-13 13:25:00,45.94,46.02,45.93,46.01,55500.0,33.6761,33.7348,33.6688,33.7274,55500.0
2014-10-13 13:30:00,46.01,46.01,45.95,45.97,20600.0,33.7274,33.7274,33.6834,33.6981,20600.0
2014-10-13 13:35:00,45.97,46.01,45.97,45.98,30800.0,33.6981,33.7274,33.6981,33.7054,30800.0
2014-10-13 13:40:00,45.98,45.98,45.93,45.94,24800.0,33.7054,33.7054,33.6688,33.6761,24800.0
2014-10-13 13:45:00,45.93,45.95,45.89,45.92,24400.0,33.6688,33.6834,33.6395,33.6615,24400.0
2014-10-13 13:50:00,45.93,45.96,45.88,45.88,50300.0,33.6688,33.6908,33.6321,33.6321,50300.0
2014-10-13 13:55:00,45.88,45.9,45.79,45.85,26900.0,33.6321,33.6468,33.5662,33.6101,26900.0
2014-10-13 14:00:00,45.85,45.87,45.81,45.82,38600.0,33.6101,33.6248,33.5808,33.5882,38600.0
2014-10-13 14:05:00,45.82,45.83,45.77,45.81,61500.0,33.5882,33.5955,33.5515,33.5808,61500.0
2014-10-13 14:10:00,45.81,45.82,45.77,45.78,31400.0,33.5808,33.5882,33.5515,33.5588,31400.0
2014-10-13 14:15:00,45.77,45.78,45.71,45.71,44900.0,33.5515,33.5588,33.5075,33.5075,44900.0
2014-10-13 14:20:00,45.71,45.73,45.69,45.7,63000.0,33.5075,33.5222,33.4929,33.5002,63000.0
2014-10-13 14:25:00,45.7,45.76,45.68,45.76,60400.0,33.5002,33.5442,33.4855,33.5442,60400.0
2014-10-13 14:30:00,45.76,45.76,45.66,45.68,61000.0,33.5442,33.5442,33.4709,33.4855,61000.0
2014-10-13 14:35:00,45.68,45.69,45.59,45.59,120600.0,33.4855,33.4929,33.4196,33.4196,120600.0
2014-10-13 14:40:00,45.59,45.6,45.51,45.53,93100.0,33.4196,33.4269,33.3609,33.3756,93100.0
2014-10-13 14:45:00,45.53,45.54,45.49,45.49,44300.0,33.3756,33.3829,33.3462,33.3462,44300.0
2014-10-13 14:50:00,45.49,45.56,45.49,45.54,73000.0,33.3462,33.3976,33.3462,33.3829,73000.0
2014-10-13 14:55:00,45.54,45.54,45.49,45.49,56000.0,33.3829,33.3829,33.3462,33.3462,56000.0
2014-10-13 15:00:00,45.5,45.5,45.43,45.47,158900.0,33.3536,33.3536,33.3023,33.3316,158900.0
2014-10-13 15:05:00,45.47,45.5,45.45,45.45,47700.0,33.3316,33.3536,33.3169,33.3169,47700.0
2014-10-13 15:10:00,45.44,45.49,45.43,45.49,43800.0,33.3096,33.3462,33.3023,33.3462,43800.0
2014-10-13 15:15:00,45.5,45.5,45.37,45.39,69400.0,33.3536,33.3536,33.2583,33.2729,69400.0
2014-10-13 15:20:00,45.39,45.41,45.33,45.35,131000.0,33.2729,33.2876,33.229,33.2436,131000.0
2014-10-13 15:25:00,45.35,45.38,45.28,45.29,138800.0,33.2436,33.2656,33.1923,33.1996,138800.0
2014-10-13 15:30:00,45.29,45.29,44.91,45.04,362200.0,33.1996,33.1996,32.9211,33.0164,362200.0
2014-10-13 15:35:00,45.04,45.06,44.91,44.92,136200.0,33.0164,33.031,32.9211,32.9284,136200.0
2014-10-13 15:40:00,44.93,44.99,44.77,44.8,194500.0,32.9357,32.9797,32.8185,32.8404,194500.0
2014-10-13 15:45:00,44.8,44.83,44.74,44.78,158200.0,32.8404,32.8624,32.7965,32.8258,158200.0
2014-10-13 15:50:00,44.78,44.8,44.69,44.77,221100.0,32.8258,32.8404,32.7598,32.8185,221100.0
2014-10-13 15:55:00,44.77,44.82,44.7,44.75,358200.0,32.8185,32.8551,32.7671,32.8038,358200.0
2014-10-14 09:30:00,44.87,45.04,44.35,44.48,147300.0,32.8918,33.0164,32.5106,32.6059,147300.0
2014-10-14 09:35:00,44.48,44.79,44.48,44.66,131300.0,32.6059,32.8331,32.6059,32.7378,131300.0
2014-10-14 09:40:00,44.69,44.73,44.64,44.72,141300.0,32.7598,32.7891,32.7232,32.7818,141300.0
2014-10-14 09:45:00,44.72,44.75,44.59,44.62,57600.0,32.7818,32.8038,32.6865,32.7085,57600.0
2014-10-14 09:50:00,44.62,44.64,44.53,44.56,53500.0,32.7085,32.7232,32.6425,32.6645,53500.0
2014-10-14 09:55:00,44.54,44.61,44.49,44.52,67400.0,32.6499,32.7012,32.6132,32.6352,67400.0
2014-10-14 10:00:00,44.54,44.54,44.36,44.4,174300.0,32.6499,32.6499,32.5179,32.5472,174300.0
2014-10-14 10:05:00,44.39,44.62,44.39,44.6,150800.0,32.5399,32.7085,32.5399,32.6938,150800.0
2014-10-14 10:10:00,44.61,44.69,44.6,44.65,190000.0,32.7012,32.7598,32.6938,32.7305,190000.0
2014-10-14 10:15:00,44.65,44.65,44.46,44.47,140000.0,32.7305,32.7305,32.5912,32.5985,140000.0
2014-10-14 10:20:00,44.48,44.58,44.46,44.54,100000.0,32.6059,32.6792,32.5912,32.6499,100000.0
2014-10-14 10:25:00,44.54,44.59,44.48,44.53,79800.0,32.6499,32.6865,32.6059,32.6425,79800.0
2014-10-14 10:30:00,44.53,44.55,44.48,44.48,71800.0,32.6425,32.6572,32.6059,32.6059,71800.0
2014-10-14 10:35:00,44.49,44.54,44.47,44.5,84800.0,32.6132,32.6499,32.5985,32.6205,84800.0
2014-10-14 10:40:00,44.5,44.68,44.5,44.67,59600.0,32.6205,32.7525,32.6205,32.7451,59600.0
2014-10-14 10:45:00,44.68,44.68,44.56,44.59,81400.0,32.7525,32.7525,32.6645,32.6865,81400.0
2014-10-14 10:50:00,44.59,44.62,44.54,44.58,186200.0,32.6865,32.7085,32.6499,32.6792,186200.0
2014-10-14 10:55:00,44.58,44.6,44.41,44.44,56100.0,32.6792,32.6938,32.5546,32.5765,56100.0
2014-10-14 11:00:00,44.44,44.46,44.36,44.37,73900.0,32.5765,32.5912,32.5179,32.5252,73900.0
2014-10-14 11:05:00,44.38,44.47,44.36,44.45,63700.0,32.5326,32.5985,32.5179,32.5839,63700.0
2014-10-14 11:10:00,44.44,44.48,44.37,44.47,70800.0,32.5765,32.6059,32.5252,32.5985,70800.0
2014-10-14 11:15:00,44.47,44.66,44.47,44.66,52000.0,32.5985,32.7378,32.5985,32.7378,52000.0
2014-10-14 11:20:00,44.66,44.66,44.54,44.56,60000.0,32.7378,32.7378,32.6499,32.6645,60000.0
2014-10-14 11:25:00,44.57,44.65,44.56,44.63,62700.0,32.6718,32.7305,32.6645,32.7158,62700.0
2014-10-14 11:30:00,44.64,44.69,44.55,44.59,74500.0,32.7232,32.7598,32.6572,32.6865,74500.0
2014-10-14 11:35:00,44.59,44.7,44.59,44.68,29600.0,32.6865,32.7671,32.6865,32.7525,29600.0
2014-10-14 11:40:00,44.68,44.72,44.68,44.72,59200.0,32.7525,32.7818,32.7525,32.7818,59200.0
2014-10-14 11:45:00,44.72,44.72,44.68,44.69,88900.0,32.7818,32.7818,32.7525,32.7598,88900.0
2014-10-14 11:50:00,44.68,44.69,44.61,44.61,43600.0,32.7525,32.7598,32.7012,32.7012,43600.0
2014-10-14 11:55:00,44.61,44.66,44.6,44.63,79300.0,32.7012,32.7378,32.6938,32.7158,79300.0
2014-10-14 12:00:00,44.63,44.64,44.56,44.6,45400.0,32.7158,32.7232,32.6645,32.6938,45400.0
2014-10-14 12:05:00,44.6,44.64,44.59,44.59,68400.0,32.6938,32.7232,32.6865,32.6865,68400.0
2014-10-14 12:10:00,44.58,44.61,44.55,44.6,41700.0,32.6792,32.7012,32.6572,32.6938,41700.0
2014-10-14 12:15:00,44.59,44.6,44.47,44.5,52600.0,32.6865,32.6938,32.5985,32.6205,52600.0
2014-10-14 12:20:00,44.49,44.55,44.48,44.52,36900.0,32.6132,32.6572,32.6059,32.6352,36900.0
2014-10-14 12:25:00,44.52,44.55,44.49,44.52,30800.0,32.6352,32.6572,32.6132,32.6352,30800.0
2014-10-14 12:30:00,44.53,44.54,44.41,44.41,45500.0,32.6425,32.6499,32.5546,32.5546,45500.0
2014-10-14 12:35:00,44.4,44.41,44.31,44.35,58600.0,32.5472,32.5546,32.4813,32.5106,58600.0
2014-10-14 12:40:00,44.34,44.46,44.33,44.46,24000.0,32.5032,32.5912,32.4959,32.5912,24000.0
2014-10-14 12:45:00,44.45,44.58,44.45,44.58,22600.0,32.5839,32.6792,32.5839,32.6792,22600.0
2014-10-14 12:50:00,44.58,44.61,44.56,44.58,58500.0,32.6792,32.7012,32.6645,32.6792,58500.0
2014-10-14 12:55:00,44.57,44.59,44.53,44.54,37500.0,32.6718,32.6865,32.6425,32.6499,37500.0
2014-10-14 13:00:00,44.55,44.61,44.55,44.61,56200.0,32.6572,32.7012,32.6572,32.7012,56200.0
2014-10-14 13:05:00,44.61,44.61,44.51,44.56,43100.0,32.7012,32.7012,32.6279,32.6645,43100.0
2014-10-14 13:10:00,44.56,44.6,44.53,44.59,56700.0,32.6645,32.6938,32.6425,32.6865,56700.0
2014-10-14 13:15:00,44.59,44.64,44.58,44.6,23300.0,32.6865,32.7232,32.6792,32.6938,23300.0
2014-10-14 13:20:00,44.59,44.59,44.48,44.48,47600.0,32.6865,32.6865,32.6059,32.6059,47600.0
2014-10-14 13:25:00,44.48,44.51,44.45,44.46,23700.0,32.6059,32.6279,32.5839,32.5912,23700.0
2014-10-14 13:30:00,44.45,44.5,44.4,44.48,45500.0,32.5839,32.6205,32.5472,32.6059,45500.0
2014-10-14 13:35:00,44.5,44.5,44.38,44.4,50600.0,32.6205,32.6205,32.5326,32.5472,50600.0
2014-10-14 13:40:00,44.41,44.42,44.36,44.41,32800.0,32.5546,32.5619,32.5179,32.5546,32800.0
2014-10-14 13:45:00,44.4,44.4,44.32,44.34,54500.0,32.5472,32.5472,32.4886,32.5032,54500.0
2014-10-14 13:50:00,44.34,44.36,44.27,44.3,39700.0,32.5032,32.5179,32.4519,32.4739,39700.0
2014-10-14 13:55:00,44.3,44.36,44.27,44.33,50800.0,32.4739,32.5179,32.4519,32.4959,50800.0
2014-10-14 14:00:00,44.33,44.38,44.28,44.31,91700.0,32.4959,32.5326,32.4593,32.4813,91700.0
2014-10-14 14:05:00,44.31,44.31,44.23,44.29,42100.0,32.4813,32.4813,32.4226,32.4666,42100.0
2014-10-14 14:10:00,44.29,44.38,44.28,44.36,24400.0,32.4666,32.5326,32.4593,32.5179,24400.0
2014-10-14 14:15:00,44.36,44.44,44.35,44.41,49600.0,32.5179,32.5765,32.5106,32.5546,49600.0
2014-10-14 14:20:00,44.41,44.43,44.24,44.24,39000.0,32.5546,32.5692,32.4299,32.4299,39000.0
2014-10-14 14:25:00,44.24,44.26,44.09,44.13,113000.0,32.4299,32.4446,32.32,32.3493,113000.0
2014-10-14 14:30:00,44.13,44.15,44.05,44.05,85000.0,32.3493,32.364,32.2907,32.2907,85000.0
2014-10-14 14:35:00,44.05,44.06,43.97,43.98,114600.0,32.2907,32.298,32.232,32.2393,114600.0
2014-10-14 14:40:00,43.99,44.01,43.92,43.95,101300.0,32.2467,32.2613,32.1954,32.2174,101300.0
2014-10-14 14:45:00,43.95,43.96,43.88,43.93,116700.0,32.2174,32.2247,32.166,32.2027,116700.0
2014-10-14 14:50:00,43.93,43.94,43.7,43.76,159000.0,32.2027,32.21,32.0341,32.0781,159000.0
2014-10-14 14:55:00,43.77,43.78,43.66,43.71,134000.0,32.0854,32.0927,32.0048,32.0414,134000.0
2014-10-14 15:00:00,43.71,43.76,43.6,43.62,145100.0,32.0414,32.0781,31.9608,31.9755,145100.0
2014-10-14 15:05:00,43.63,43.63,43.48,43.51,268800.0,31.9828,31.9828,31.8728,31.8948,268800.0
2014-10-14 15:10:00,43.51,43.52,43.47,43.48,259800.0,31.8948,31.9021,31.8655,31.8728,259800.0
2014-10-14 15:15:00,43.48,43.51,43.36,43.36,162400.0,31.8728,31.8948,31.7849,31.7849,162400.0
2014-10-14 15:20:00,43.36,43.36,43.18,43.22,208400.0,31.7849,31.7849,31.6529,31.6822,208400.0
2014-10-14 15:25:00,43.22,43.31,43.09,43.17,218000.0,31.6822,31.7482,31.5869,31.6456,218000.0
2014-10-14 15:30:00,43.17,43.2,43.04,43.11,152300.0,31.6456,31.6676,31.5503,31.6016,152300.0
2014-10-14 15:35:00,43.1,43.35,43.08,43.3,218900.0,31.5943,31.7775,31.5796,31.7409,218900.0
2014-10-14 15:40:00,43.29,43.31,43.18,43.2,213600.0,31.7335,31.7482,31.6529,31.6676,213600.0
2014-10-14 15:45:00,43.2,43.26,43.1,43.14,307800.0,31.6676,31.7116,31.5943,31.6236,307800.0
2014-10-14 15:50:00,43.13,43.22,43.0,43.01,457700.0,31.6163,31.6822,31.521,31.5283,457700.0
2014-10-14 15:55:00,43.02,43.08,43.0,43.07,439900.0,31.5356,31.5796,31.521,31.5723,439900.0
2014-10-15 09:30:00,42.31,42.4,42.06,42.27,167700.0,31.0152,31.0811,30.8319,30.9858,167700.0
2014-10-15 09:35:00,42.26,42.45,42.24,42.28,51400.0,30.9785,31.1178,30.9638,30.9932,51400.0
2014-10-15 09:40:00,42.27,42.35,42.01,42.02,74900.0,30.9858,31.0445,30.7952,30.8026,74900.0
2014-10-15 09:45:00,42.03,42.06,41.84,42.04,210600.0,30.8099,30.8319,30.6706,30.8172,210600.0
2014-10-15 09:50:00,42.04,42.48,42.02,42.43,148900.0,30.8172,31.1398,30.8026,31.1031,148900.0
2014-10-15 09:55:00,42.45,42.58,42.37,42.53,102100.0,31.1178,31.2131,31.0591,31.1764,102100.0
2014-10-15 10:00:00,42.56,42.67,42.44,42.46,145300.0,31.1984,31.2791,31.1105,31.1251,145300.0
2014-10-15 10:05:00,42.45,42.5,42.39,42.43,122000.0,31.1178,31.1544,31.0738,31.1031,122000.0
2014-10-15 10:10:00,42.43,42.68,42.41,42.63,161700.0,31.1031,31.2864,31.0885,31.2497,161700.0
2014-10-15 10:15:00,42.64,42.68,42.32,42.39,138700.0,31.2571,31.2864,31.0225,31.0738,138700.0
2014-10-15 10:20:00,42.39,42.54,42.33,42.51,113800.0,31.0738,31.1838,31.0298,31.1618,113800.0
2014-10-15 10:25:00,42.5,42.51,42.37,42.42,69900.0,31.1544,31.1618,31.0591,31.0958,69900.0
2014-10-15 10:30:00,42.42,42.44,42.3,42.34,71900.0,31.0958,31.1105,31.0078,31.0372,71900.0
2014-10-15 10:35:00,42.33,42.44,42.29,42.4,87200.0,31.0298,31.1105,31.0005,31.0811,87200.0
2014-10-15 10:40:00,42.4,42.43,42.19,42.22,149500.0,31.0811,31.1031,30.9272,30.9492,149500.0
2014-10-15 10:45:00,42.21,42.21,42.11,42.18,88300.0,30.9419,30.9419,30.8686,30.9199,88300.0
2014-10-15 10:50:00,42.18,42.18,42.11,42.16,96700.0,30.9199,30.9199,30.8686,30.9052,96700.0
2014-10-15 10:55:00,42.15,42.32,42.15,42.32,88600.0,30.8979,31.0225,30.8979,31.0225,88600.0
2014-10-15 11:00:00,42.32,42.45,42.27,42.43,100100.0,31.0225,31.1178,30.9858,31.1031,100100.0
2014-10-15 11:05:00,42.43,42.5,42.42,42.47,70300.0,31.1031,31.1544,31.0958,31.1324,70300.0
2014-10-15 11:10:00,42.47,42.51,42.39,42.42,78300.0,31.1324,31.1618,31.0738,31.0958,78300.0
2014-10-15 11:15:00,42.42,42.46,42.39,42.44,94300.0,31.0958,31.1251,31.0738,31.1105,94300.0
2014-10-15 11:20:00,42.43,42.43,42.27,42.31,53400.0,31.1031,31.1031,30.9858,31.0152,53400.0
2014-10-15 11:25:00,42.31,42.33,42.17,42.18,58100.0,31.0152,31.0298,30.9125,30.9199,58100.0
2014-10-15 11:30:00,42.18,42.27,42.09,42.14,73000.0,30.9199,30.9858,30.8539,30.8905,73000.0
2014-10-15 11:35:00,42.14,42.3,42.14,42.29,49300.0,30.8905,31.0078,30.8905,31.0005,49300.0
2014-10-15 11:40:00,42.3,42.3,42.18,42.19,48100.0,31.0078,31.0078,30.9199,30.9272,48100.0
2014-10-15 11:45:00,42.18,42.2,42.11,42.14,47600.0,30.9199,30.9345,30.8686,30.8905,47600.0
2014-10-15 11:50:00,42.13,42.3,42.12,42.29,57400.0,30.8832,31.0078,30.8759,31.0005,57400.0
2014-10-15 11:55:00,42.29,42.32,42.23,42.29,47500.0,31.0005,31.0225,30.9565,31.0005,47500.0
2014-10-15 12:00:00,42.28,42.28,42.16,42.25,47100.0,30.9932,30.9932,30.9052,30.9712,47100.0
2014-10-15 12:05:00,42.26,42.27,42.18,42.25,41300.0,30.9785,30.9858,30.9199,30.9712,41300.0
2014-10-15 12:10:00,42.26,42.27,42.1,42.11,42300.0,30.9785,30.9858,30.8612,30.8686,42300.0
2014-10-15 12:15:00,42.13,42.15,42.01,42.09,41300.0,30.8832,30.8979,30.7952,30.8539,41300.0
2014-10-15 12:20:00,42.1,42.2,42.09,42.16,51100.0,30.8612,30.9345,30.8539,30.9052,51100.0
2014-10-15 12:25:00,42.16,42.18,42.11,42.13,29800.0,30.9052,30.9199,30.8686,30.8832,29800.0
2014-10-15 12:30:00,42.12,42.15,42.05,42.05,61200.0,30.8759,30.8979,30.8246,30.8246,61200.0
2014-10-15 12:35:00,42.05,42.05,41.98,41.98,73600.0,30.8246,30.8246,30.7733,30.7733,73600.0
2014-10-15 12:40:00,41.99,41.99,41.86,41.88,52000.0,30.7806,30.7806,30.6853,30.7,52000.0
2014-10-15 12:45:00,41.89,42.0,41.88,41.95,51400.0,30.7073,30.7879,30.7,30.7513,51400.0
2014-10-15 12:50:00,41.94,41.97,41.85,41.97,45000.0,30.7439,30.7659,30.678,30.7659,45000.0
2014-10-15 12:55:00,41.98,42.0,41.85,41.87,43200.0,30.7733,30.7879,30.678,30.6926,43200.0
2014-10-15 13:00:00,41.87,41.99,41.87,41.99,28500.0,30.6926,30.7806,30.6926,30.7806,28500.0
2014-10-15 13:05:00,42.0,42.06,41.95,42.03,51700.0,30.7879,30.8319,30.7513,30.8099,51700.0
2014-10-15 13:10:00,42.03,42.08,41.97,41.98,57700.0,30.8099,30.8466,30.7659,30.7733,57700.0
2014-10-15 13:15:00,41.98,41.99,41.85,41.86,47200.0,30.7733,30.7806,30.678,30.6853,47200.0
2014-10-15 13:20:00,41.87,41.88,41.73,41.79,102200.0,30.6926,30.7,30.59,30.634,102200.0
2014-10-15 13:25:00,41.78,41.82,41.63,41.68,74600.0,30.6266,30.656,30.5167,30.5533,74600.0
2014-10-15 13:30:00,41.69,41.87,41.68,41.87,87500.0,30.5607,30.6926,30.5533,30.6926,87500.0
2014-10-15 13:35:00,41.87,41.87,41.71,41.84,47100.0,30.6926,30.6926,30.5753,30.6706,47100.0
2014-10-15 13:40:00,41.84,41.9,41.8,41.86,49700.0,30.6706,30.7146,30.6413,30.6853,49700.0
2014-10-15 13:45:00,41.86,42.12,41.84,42.11,120500.0,30.6853,30.8759,30.6706,30.8686,120500.0
2014-10-15 13:50:00,42.1,42.22,42.04,42.18,163600.0,30.8612,30.9492,30.8172,30.9199,163600.0
2014-10-15 13:55:00,42.18,42.19,42.04,42.04,53700.0,30.9199,30.9272,30.8172,30.8172,53700.0
2014-10-15 14:00:00,42.04,42.05,41.88,41.94,68600.0,30.8172,30.8246,30.7,30.7439,68600.0
2014-10-15 14:05:00,41.94,42.09,41.93,42.04,70200.0,30.7439,30.8539,30.7366,30.8172,70200.0
2014-10-15 14:10:00,42.03,42.17,42.03,42.16,51500.0,30.8099,30.9125,30.8099,30.9052,51500.0
2014-10-15 14:15:00,42.17,42.36,42.17,42.3,125700.0,30.9125,31.0518,30.9125,31.0078,125700.0
2014-10-15 14:20:00,42.3,42.38,42.24,42.31,125400.0,31.0078,31.0665,30.9638,31.0152,125400.0
2014-10-15 14:25:00,42.31,42.36,42.17,42.33,72300.0,31.0152,31.0518,30.9125,31.0298,72300.0
2014-10-15 14:30:00,42.31,42.44,42.23,42.43,55800.0,31.0152,31.1105,30.9565,31.1031,55800.0
2014-10-15 14:35:00,42.43,42.56,42.42,42.46,107400.0,31.1031,31.1984,31.0958,31.1251,107400.0
2014-10-15 14:40:00,42.46,42.54,42.36,42.36,104700.0,31.1251,31.1838,31.0518,31.0518,104700.0
2014-10-15 14:45:00,42.37,42.42,42.31,42.35,125300.0,31.0591,31.0958,31.0152,31.0445,125300.0
2014-10-15 14:50:00,42.36,42.6,42.34,42.54,100200.0,31.0518,31.2277,31.0372,31.1838,100200.0
2014-10-15 14:55:00,42.54,42.68,42.52,42.64,137400.0,31.1838,31.2864,31.1691,31.2571,137400.0
2014-10-15 15:00:00,42.65,42.69,42.59,42.6,63500.0,31.2644,31.2937,31.2204,31.2277,63500.0
2014-10-15 15:05:00,42.61,42.78,42.57,42.77,66300.0,31.2351,31.3597,31.2058,31.3524,66300.0
2014-10-15 15:10:00,42.77,42.86,42.71,42.74,98100.0,31.3524,31.4183,31.3084,31.3304,98100.0
2014-10-15 15:15:00,42.73,42.74,42.5,42.56,85000.0,31.323,31.3304,31.1544,31.1984,85000.0
2014-10-15 15:20:00,42.56,42.62,42.49,42.59,91800.0,31.1984,31.2424,31.1471,31.2204,91800.0
2014-10-15 15:25:00,42.6,42.93,42.6,42.93,206800.0,31.2277,31.4696,31.2277,31.4696,206800.0
2014-10-15 15:30:00,42.93,42.97,42.78,42.85,267900.0,31.4696,31.499,31.3597,31.411,267900.0
2014-10-15 15:35:00,42.86,43.03,42.79,42.97,158300.0,31.4183,31.543,31.367,31.499,158300.0
2014-10-15 15:40:00,42.97,43.12,42.9,43.08,186200.0,31.499,31.6089,31.4477,31.5796,186200.0
2014-10-15 15:45:00,43.07,43.08,42.92,42.96,215400.0,31.5723,31.5796,31.4623,31.4916,215400.0
2014-10-15 15:50:00,42.95,43.05,42.9,43.05,259600.0,31.4843,31.5576,31.4477,31.5576,259600.0
2014-10-15 15:55:00,43.05,43.06,42.98,42.99,276700.0,31.5576,31.5649,31.5063,31.5136,276700.0
2014-10-16 09:30:00,42.53,42.57,42.41,42.5,70400.0,31.1764,31.2058,31.0885,31.1544,70400.0
2014-10-16 09:35:00,42.5,42.71,42.37,42.69,35200.0,31.1544,31.3084,31.0591,31.2937,35200.0
2014-10-16 09:40:00,42.7,42.77,42.59,42.71,31000.0,31.301,31.3524,31.2204,31.3084,31000.0
2014-10-16 09:45:00,42.73,42.83,42.61,42.83,49300.0,31.323,31.3963,31.2351,31.3963,49300.0
2014-10-16 09:50:00,42.87,42.98,42.85,42.93,23500.0,31.4257,31.5063,31.411,31.4696,23500.0
2014-10-16 09:55:00,42.93,42.98,42.81,42.93,24100.0,31.4696,31.5063,31.3817,31.4696,24100.0
2014-10-16 10:00:00,42.95,43.01,42.82,42.83,44600.0,31.4843,31.5283,31.389,31.3963,44600.0
2014-10-16 10:05:00,42.85,42.89,42.75,42.85,20400.0,31.411,31.4403,31.3377,31.411,20400.0
2014-10-16 10:10:00,42.85,42.89,42.63,42.64,58100.0,31.411,31.4403,31.2497,31.2571,58100.0
2014-10-16 10:15:00,42.62,42.62,42.45,42.56,43200.0,31.2424,31.2424,31.1178,31.1984,43200.0
2014-10-16 10:20:00,42.59,43.1,42.59,42.85,78400.0,31.2204,31.5943,31.2204,31.411,78400.0
2014-10-16 10:25:00,42.85,42.86,42.68,42.79,107200.0,31.411,31.4183,31.2864,31.367,107200.0
2014-10-16 10:30:00,42.79,42.85,42.72,42.79,41300.0,31.367,31.411,31.3157,31.367,41300.0
2014-10-16 10:35:00,42.78,42.87,42.71,42.76,48900.0,31.3597,31.4257,31.3084,31.345,48900.0
2014-10-16 10:40:00,42.76,42.89,42.68,42.88,88600.0,31.345,31.4403,31.2864,31.433,88600.0
2014-10-16 10:45:00,42.89,43.17,42.89,43.1,97800.0,31.4403,31.6456,31.4403,31.5943,97800.0
2014-10-16 10:50:00,43.1,43.18,43.04,43.06,64200.0,31.5943,31.6529,31.5503,31.5649,64200.0
2014-10-16 10:55:00,43.07,43.1,42.96,42.99,57200.0,31.5723,31.5943,31.4916,31.5136,57200.0
2014-10-16 11:00:00,43.0,43.07,42.91,42.95,43700.0,31.521,31.5723,31.455,31.4843,43700.0
2014-10-16 11:05:00,42.95,42.97,42.81,42.88,29700.0,31.4843,31.499,31.3817,31.433,29700.0
2014-10-16 11:10:00,42.88,42.97,42.84,42.85,39800.0,31.433,31.499,31.4037,31.411,39800.0
2014-10-16 11:15:00,42.85,43.02,42.83,42.98,51300.0,31.411,31.5356,31.3963,31.5063,51300.0
2014-10-16 11:20:00,42.98,43.05,42.95,43.05,21500.0,31.5063,31.5576,31.4843,31.5576,21500.0
2014-10-16 11:25:00,43.03,43.13,42.98,43.12,27600.0,31.543,31.6163,31.5063,31.6089,27600.0
2014-10-16 11:30:00,43.11,43.22,43.07,43.13,31800.0,31.6016,31.6822,31.5723,31.6163,31800.0
2014-10-16 11:35:00,43.13,43.14,42.97,42.99,39200.0,31.6163,31.6236,31.499,31.5136,39200.0
2014-10-16 11:40:00,42.98,43.04,42.96,43.0,22900.0,31.5063,31.5503,31.4916,31.521,22900.0
2014-10-16 11:45:00,43.0,43.04,42.88,42.9,29700.0,31.521,31.5503,31.433,31.4477,29700.0
2014-10-16 11:50:00,42.89,42.92,42.77,42.8,36500.0,31.4403,31.4623,31.3524,31.3744,36500.0
2014-10-16 11:55:00,42.81,42.92,42.8,42.88,26900.0,31.3817,31.4623,31.3744,31.433,26900.0
2014-10-16 12:00:00,42.86,42.88,42.75,42.78,29600.0,31.4183,31.433,31.3377,31.3597,29600.0
2014-10-16 12:05:00,42.78,42.93,42.78,42.91,20400.0,31.3597,31.4696,31.3597,31.455,20400.0
2014-10-16 12:10:00,42.9,43.02,42.89,43.02,42100.0,31.4477,31.5356,31.4403,31.5356,42100.0
2014-10-16 12:15:00,43.0,43.07,42.95,43.07,33500.0,31.521,31.5723,31.4843,31.5723,33500.0
2014-10-16 12:20:00,43.05,43.17,43.05,43.12,27800.0,31.5576,31.6456,31.5576,31.6089,27800.0
2014-10-16 12:25:00,43.11,43.11,42.96,43.0,20000.0,31.6016,31.6016,31.4916,31.521,20000.0
2014-10-16 12:30:00,43.01,43.01,42.89,42.97,17900.0,31.5283,31.5283,31.4403,31.499,17900.0
2014-10-16 12:35:00,42.98,43.02,42.91,42.97,35100.0,31.5063,31.5356,31.455,31.499,35100.0
2014-10-16 12:40:00,42.98,43.02,42.94,42.99,56200.0,31.5063,31.5356,31.477,31.5136,56200.0
2014-10-16 12:45:00,42.99,43.04,42.95,43.04,27600.0,31.5136,31.5503,31.4843,31.5503,27600.0
2014-10-16 12:50:00,43.05,43.1,43.04,43.06,24400.0,31.5576,31.5943,31.5503,31.5649,24400.0
2014-10-16 12:55:00,43.05,43.2,43.05,43.18,52400.0,31.5576,31.6676,31.5576,31.6529,52400.0
2014-10-16 13:00:00,43.17,43.24,43.15,43.19,38000.0,31.6456,31.6969,31.6309,31.6602,38000.0
2014-10-16 13:05:00,43.19,43.19,43.11,43.14,72400.0,31.6602,31.6602,31.6016,31.6236,72400.0
2014-10-16 13:10:00,43.13,43.17,43.09,43.14,38500.0,31.6163,31.6456,31.5869,31.6236,38500.0
2014-10-16 13:15:00,43.14,43.21,43.13,43.18,54200.0,31.6236,31.6749,31.6163,31.6529,54200.0
2014-10-16 13:20:00,43.18,43.22,43.12,43.22,27700.0,31.6529,31.6822,31.6089,31.6822,27700.0
2014-10-16 13:25:00,43.21,43.27,43.18,43.2,28700.0,31.6749,31.7189,31.6529,31.6676,28700.0
2014-10-16 13:30:00,43.18,43.25,43.14,43.24,31800.0,31.6529,31.7042,31.6236,31.6969,31800.0
2014-10-16 13:35:00,43.24,43.34,43.22,43.31,36300.0,31.6969,31.7702,31.6822,31.7482,36300.0
2014-10-16 13:40:00,43.3,43.35,43.27,43.34,36000.0,31.7409,31.7775,31.7189,31.7702,36000.0
2014-10-16 13:45:00,43.36,43.39,43.32,43.35,52800.0,31.7849,31.8069,31.7555,31.7775,52800.0
2014-10-16 13:50:00,43.35,43.38,43.25,43.38,108600.0,31.7775,31.7995,31.7042,31.7995,108600.0
2014-10-16 13:55:00,43.37,43.38,43.21,43.23,41400.0,31.7922,31.7995,31.6749,31.6896,41400.0
2014-10-16 14:00:00,43.22,43.32,43.17,43.32,61000.0,31.6822,31.7555,31.6456,31.7555,61000.0
2014-10-16 14:05:00,43.3,43.4,43.29,43.37,45400.0,31.7409,31.8142,31.7335,31.7922,45400.0
2014-10-16 14:10:00,43.38,43.43,43.34,43.35,49200.0,31.7995,31.8362,31.7702,31.7775,49200.0
2014-10-16 14:15:00,43.34,43.43,43.29,43.37,82100.0,31.7702,31.8362,31.7335,31.7922,82100.0
2014-10-16 14:20:00,43.36,43.37,43.27,43.35,104800.0,31.7849,31.7922,31.7189,31.7775,104800.0
2014-10-16 14:25:00,43.34,43.45,43.33,43.36,46800.0,31.7702,31.8508,31.7629,31.7849,46800.0
2014-10-16 14:30:00,43.35,43.47,43.32,43.38,42800.0,31.7775,31.8655,31.7555,31.7995,42800.0
2014-10-16 14:35:00,43.38,43.45,43.34,43.4,47800.0,31.7995,31.8508,31.7702,31.8142,47800.0
2014-10-16 14:40:00,43.39,43.39,43.31,43.31,44200.0,31.8069,31.8069,31.7482,31.7482,44200.0
2014-10-16 14:45:00,43.31,43.33,43.15,43.15,41300.0,31.7482,31.7629,31.6309,31.6309,41300.0
2014-10-16 14:50:00,43.15,43.24,43.14,43.2,39500.0,31.6309,31.6969,31.6236,31.6676,39500.0
2014-10-16 14:55:00,43.21,43.28,43.19,43.2,37600.0,31.6749,31.7262,31.6602,31.6676,37600.0
2014-10-16 15:00:00,43.2,43.24,43.08,43.09,50400.0,31.6676,31.6969,31.5796,31.5869,50400.0
2014-10-16 15:05:00,43.1,43.16,43.04,43.12,72600.0,31.5943,31.6383,31.5503,31.6089,72600.0
2014-10-16 15:10:00,43.11,43.25,43.1,43.24,49600.0,31.6016,31.7042,31.5943,31.6969,49600.0
2014-10-16 15:15:00,43.25,43.35,43.24,43.26,52900.0,31.7042,31.7775,31.6969,31.7116,52900.0
2014-10-16 15:20:00,43.26,43.34,43.23,43.28,48200.0,31.7116,31.7702,31.6896,31.7262,48200.0
2014-10-16 15:25:00,43.27,43.3,43.21,43.29,74200.0,31.7189,31.7409,31.6749,31.7335,74200.0
2014-10-16 15:30:00,43.3,43.3,43.22,43.27,65300.0,31.7409,31.7409,31.6822,31.7189,65300.0
2014-10-16 15:35:00,43.27,43.29,43.08,43.11,85100.0,31.7189,31.7335,31.5796,31.6016,85100.0
2014-10-16 15:40:00,43.11,43.19,43.1,43.15,106200.0,31.6016,31.6602,31.5943,31.6309,106200.0
2014-10-16 15:45:00,43.16,43.24,43.15,43.2,213200.0,31.6383,31.6969,31.6309,31.6676,213200.0
2014-10-16 15:50:00,43.2,43.28,43.18,43.21,167700.0,31.6676,31.7262,31.6529,31.6749,167700.0
2014-10-16 15:55:00,43.22,43.22,43.14,43.16,420100.0,31.6822,31.6822,31.6236,31.6383,420100.0
2014-10-17 09:30:00,43.67,43.69,43.41,43.69,270500.0,32.0121,32.0268,31.8215,32.0268,270500.0
2014-10-17 09:35:00,43.72,43.82,43.6,43.82,54100.0,32.0488,32.1221,31.9608,32.1221,54100.0
2014-10-17 09:40:00,43.8,43.98,43.75,43.96,83400.0,32.1074,32.2393,32.0707,32.2247,83400.0
2014-10-17 09:45:00,43.96,44.15,43.96,44.11,49100.0,32.2247,32.364,32.2247,32.3346,49100.0
2014-10-17 09:50:00,44.11,44.18,44.03,44.18,46800.0,32.3346,32.386,32.276,32.386,46800.0
2014-10-17 09:55:00,44.17,44.24,44.11,44.15,76000.0,32.3786,32.4299,32.3346,32.364,76000.0
2014-10-17 10:00:00,44.14,44.3,44.03,44.25,66500.0,32.3566,32.4739,32.276,32.4373,66500.0
2014-10-17 10:05:00,44.24,44.29,44.24,44.25,64200.0,32.4299,32.4666,32.4299,32.4373,64200.0
2014-10-17 10:10:00,44.26,44.35,44.24,44.31,54100.0,32.4446,32.5106,32.4299,32.4813,54100.0
2014-10-17 10:15:00,44.31,44.65,44.31,44.63,189200.0,32.4813,32.7305,32.4813,32.7158,189200.0
2014-10-17 10:20:00,44.62,44.79,44.6,44.73,139800.0,32.7085,32.8331,32.6938,32.7891,139800.0
2014-10-17 10:25:00,44.73,44.86,44.69,44.85,112400.0,32.7891,32.8844,32.7598,32.8771,112400.0
2014-10-17 10:30:00,44.86,44.95,44.86,44.91,106600.0,32.8844,32.9504,32.8844,32.9211,106600.0
2014-10-17 10:35:00,44.91,44.91,44.63,44.63,98700.0,32.9211,32.9211,32.7158,32.7158,98700.0
2014-10-17 10:40:00,44.63,44.78,44.63,44.72,79100.0,32.7158,32.8258,32.7158,32.7818,79100.0
2014-10-17 10:45:00,44.72,44.74,44.67,44.7,53400.0,32.7818,32.7965,32.7451,32.7671,53400.0
2014-10-17 10:50:00,44.69,44.8,44.68,44.79,42700.0,32.7598,32.8404,32.7525,32.8331,42700.0
2014-10-17 10:55:00,44.79,44.84,44.77,44.79,50800.0,32.8331,32.8698,32.8185,32.8331,50800.0
2014-10-17 11:00:00,44.79,44.81,44.69,44.74,46900.0,32.8331,32.8478,32.7598,32.7965,46900.0
2014-10-17 11:05:00,44.74,44.81,44.73,44.81,54900.0,32.7965,32.8478,32.7891,32.8478,54900.0
2014-10-17 11:10:00,44.8,44.87,44.8,44.83,53000.0,32.8404,32.8918,32.8404,32.8624,53000.0
2014-10-17 11:15:00,44.84,44.87,44.68,44.72,68400.0,32.8698,32.8918,32.7525,32.7818,68400.0
2014-10-17 11:20:00,44.73,44.87,44.73,44.78,52300.0,32.7891,32.8918,32.7891,32.8258,52300.0
2014-10-17 11:25:00,44.79,44.84,44.76,44.8,43700.0,32.8331,32.8698,32.8111,32.8404,43700.0
2014-10-17 11:30:00,44.81,44.81,44.73,44.75,37700.0,32.8478,32.8478,32.7891,32.8038,37700.0
2014-10-17 11:35:00,44.74,44.8,44.68,44.8,48400.0,32.7965,32.8404,32.7525,32.8404,48400.0
2014-10-17 11:40:00,44.8,44.87,44.78,44.86,35200.0,32.8404,32.8918,32.8258,32.8844,35200.0
2014-10-17 11:45:00,44.86,44.93,44.84,44.93,34300.0,32.8844,32.9357,32.8698,32.9357,34300.0
2014-10-17 11:50:00,44.93,44.93,44.84,44.86,42300.0,32.9357,32.9357,32.8698,32.8844,42300.0
2014-10-17 11:55:00,44.87,44.87,44.75,44.81,68800.0,32.8918,32.8918,32.8038,32.8478,68800.0
2014-10-17 12:00:00,44.81,44.87,44.77,44.84,52800.0,32.8478,32.8918,32.8185,32.8698,52800.0
2014-10-17 12:05:00,44.83,44.89,44.8,44.8,30400.0,32.8624,32.9064,32.8404,32.8404,30400.0
2014-10-17 12:10:00,44.8,44.8,44.67,44.72,27800.0,32.8404,32.8404,32.7451,32.7818,27800.0
2014-10-17 12:15:00,44.72,44.72,44.64,44.67,53000.0,32.7818,32.7818,32.7232,32.7451,53000.0
2014-10-17 12:20:00,44.67,44.71,44.66,44.67,29100.0,32.7451,32.7745,32.7378,32.7451,29100.0
2014-10-17 12:25:00,44.68,44.75,44.66,44.75,27700.0,32.7525,32.8038,32.7378,32.8038,27700.0
2014-10-17 12:30:00,44.74,44.88,44.74,44.88,68300.0,32.7965,32.8991,32.7965,32.8991,68300.0
2014-10-17 12:35:00,44.87,44.97,44.87,44.96,53400.0,32.8918,32.9651,32.8918,32.9577,53400.0
2014-10-17 12:40:00,44.96,44.99,44.91,44.94,55500.0,32.9577,32.9797,32.9211,32.9431,55500.0
2014-10-17 12:45:00,44.94,44.96,44.87,44.93,31400.0,32.9431,32.9577,32.8918,32.9357,31400.0
2014-10-17 12:50:00,44.93,44.93,44.78,44.8,35500.0,32.9357,32.9357,32.8258,32.8404,35500.0
2014-10-17 12:55:00,44.81,44.91,44.8,44.86,46100.0,32.8478,32.9211,32.8404,32.8844,46100.0
2014-10-17 13:00:00,44.87,44.98,44.86,44.94,68700.0,32.8918,32.9724,32.8844,32.9431,68700.0
2014-10-17 13:05:00,44.93,44.93,44.81,44.81,48200.0,32.9357,32.9357,32.8478,32.8478,48200.0
2014-10-17 13:10:00,44.8,44.8,44.67,44.68,45100.0,32.8404,32.8404,32.7451,32.7525,45100.0
2014-10-17 13:15:00,44.69,44.78,44.68,44.78,33500.0,32.7598,32.8258,32.7525,32.8258,33500.0
2014-10-17 13:20:00,44.78,44.79,44.71,44.76,36700.0,32.8258,32.8331,32.7745,32.8111,36700.0
2014-10-17 13:25:00,44.76,44.84,44.76,44.78,31100.0,32.8111,32.8698,32.8111,32.8258,31100.0
2014-10-17 13:30:00,44.78,44.78,44.7,44.71,26200.0,32.8258,32.8258,32.7671,32.7745,26200.0
2014-10-17 13:35:00,44.7,44.79,44.65,44.77,54500.0,32.7671,32.8331,32.7305,32.8185,54500.0
2014-10-17 13:40:00,44.76,44.76,44.63,44.65,33900.0,32.8111,32.8111,32.7158,32.7305,33900.0
2014-10-17 13:45:00,44.65,44.67,44.58,44.61,24400.0,32.7305,32.7451,32.6792,32.7012,24400.0
2014-10-17 13:50:00,44.61,44.72,44.59,44.69,35100.0,32.7012,32.7818,32.6865,32.7598,35100.0
2014-10-17 13:55:00,44.7,44.7,44.57,44.62,32200.0,32.7671,32.7671,32.6718,32.7085,32200.0
2014-10-17 14:00:00,44.63,44.63,44.52,44.53,29200.0,32.7158,32.7158,32.6352,32.6425,29200.0
2014-10-17 14:05:00,44.53,44.55,44.3,44.37,89900.0,32.6425,32.6572,32.4739,32.5252,89900.0
2014-10-17 14:10:00,44.37,44.49,44.37,44.43,47000.0,32.5252,32.6132,32.5252,32.5692,47000.0
2014-10-17 14:15:00,44.42,44.47,44.39,44.42,40100.0,32.5619,32.5985,32.5399,32.5619,40100.0
2014-10-17 14:20:00,44.41,44.47,44.38,44.47,35000.0,32.5546,32.5985,32.5326,32.5985,35000.0
2014-10-17 14:25:00,44.48,44.51,44.45,44.51,45800.0,32.6059,32.6279,32.5839,32.6279,45800.0
2014-10-17 14:30:00,44.53,44.64,44.51,44.62,49800.0,32.6425,32.7232,32.6279,32.7085,49800.0
2014-10-17 14:35:00,44.63,44.64,44.55,44.59,40500.0,32.7158,32.7232,32.6572,32.6865,40500.0
2014-10-17 14:40:00,44.6,44.76,44.6,44.7,51000.0,32.6938,32.8111,32.6938,32.7671,51000.0
2014-10-17 14:45:00,44.71,44.71,44.64,44.65,35400.0,32.7745,32.7745,32.7232,32.7305,35400.0
2014-10-17 14:50:00,44.65,44.65,44.6,44.65,48200.0,32.7305,32.7305,32.6938,32.7305,48200.0
2014-10-17 14:55:00,44.64,44.7,44.61,44.7,40100.0,32.7232,32.7671,32.7012,32.7671,40100.0
2014-10-17 15:00:00,44.71,44.71,44.47,44.49,45200.0,32.7745,32.7745,32.5985,32.6132,45200.0
2014-10-17 15:05:00,44.49,44.57,44.48,44.56,69100.0,32.6132,32.6718,32.6059,32.6645,69100.0
2014-10-17 15:10:00,44.57,44.73,44.56,44.72,54300.0,32.6718,32.7891,32.6645,32.7818,54300.0
2014-10-17 15:15:00,44.73,44.74,44.64,44.68,41100.0,32.7891,32.7965,32.7232,32.7525,41100.0
2014-10-17 15:20:00,44.68,44.75,44.66,44.68,56400.0,32.7525,32.8038,32.7378,32.7525,56400.0
2014-10-17 15:25:00,44.68,44.72,44.68,44.71,46000.0,32.7525,32.7818,32.7525,32.7745,46000.0
2014-10-17 15:30:00,44.71,44.77,44.69,44.69,69600.0,32.7745,32.8185,32.7598,32.7598,69600.0
2014-10-17 15:35:00,44.69,44.73,44.64,44.72,84600.0,32.7598,32.7891,32.7232,32.7818,84600.0
2014-10-17 15:40:00,44.72,44.77,44.66,44.73,108200.0,32.7818,32.8185,32.7378,32.7891,108200.0
2014-10-17 15:45:00,44.73,44.8,44.68,44.69,156600.0,32.7891,32.8404,32.7525,32.7598,156600.0
2014-10-17 15:50:00,44.68,44.68,44.56,44.64,175500.0,32.7525,32.7525,32.6645,32.7232,175500.0
2014-10-17 15:55:00,44.64,44.65,44.5,44.5,578100.0,32.7232,32.7305,32.6205,32.6205,578100.0
2014-10-20 09:30:00,44.45,44.79,44.42,44.77,92500.0,32.5839,32.8331,32.5619,32.8185,92500.0
2014-10-20 09:35:00,44.79,44.82,44.67,44.82,61900.0,32.8331,32.8551,32.7451,32.8551,61900.0
2014-10-20 09:40:00,44.82,44.99,44.73,44.99,76300.0,32.8551,32.9797,32.7891,32.9797,76300.0
2014-10-20 09:45:00,44.98,45.1,44.93,45.03,84500.0,32.9724,33.0604,32.9357,33.009,84500.0
2014-10-20 09:50:00,45.04,45.07,44.75,44.75,72000.0,33.0164,33.0384,32.8038,32.8038,72000.0
2014-10-20 09:55:00,44.75,45.07,44.75,45.02,46400.0,32.8038,33.0384,32.8038,33.0017,46400.0
2014-10-20 10:00:00,45.02,45.07,44.87,44.92,66400.0,33.0017,33.0384,32.8918,32.9284,66400.0
2014-10-20 10:05:00,44.92,45.0,44.76,44.77,45800.0,32.9284,32.9871,32.8111,32.8185,45800.0
2014-10-20 10:10:00,44.76,44.87,44.76,44.85,27300.0,32.8111,32.8918,32.8111,32.8771,27300.0
2014-10-20 10:15:00,44.84,44.95,44.84,44.93,43500.0,32.8698,32.9504,32.8698,32.9357,43500.0
2014-10-20 10:20:00,44.95,45.12,44.93,45.11,35900.0,32.9504,33.075,32.9357,33.0677,35900.0
2014-10-20 10:25:00,45.1,45.15,45.04,45.05,61000.0,33.0604,33.097,33.0164,33.0237,61000.0
2014-10-20 10:30:00,45.05,45.08,45.0,45.08,40900.0,33.0237,33.0457,32.9871,33.0457,40900.0
2014-10-20 10:35:00,45.08,45.17,45.08,45.12,30600.0,33.0457,33.1117,33.0457,33.075,30600.0
2014-10-20 10:40:00,45.11,45.18,45.06,45.14,58000.0,33.0677,33.119,33.031,33.0897,58000.0
2014-10-20 10:45:00,45.14,45.17,45.09,45.1,48000.0,33.0897,33.1117,33.053,33.0604,48000.0
2014-10-20 10:50:00,45.11,45.12,45.05,45.11,46000.0,33.0677,33.075,33.0237,33.0677,46000.0
2014-10-20 10:55:00,45.1,45.17,45.09,45.15,49300.0,33.0604,33.1117,33.053,33.097,49300.0
2014-10-20 11:00:00,45.15,45.18,45.09,45.12,42100.0,33.097,33.119,33.053,33.075,42100.0
2014-10-20 11:05:00,45.12,45.27,45.11,45.24,62300.0,33.075,33.185,33.0677,33.163,62300.0
2014-10-20 11:10:00,45.24,45.3,45.17,45.24,61300.0,33.163,33.207,33.1117,33.163,61300.0
2014-10-20 11:15:00,45.24,45.3,45.24,45.28,28700.0,33.163,33.207,33.163,33.1923,28700.0
2014-10-20 11:20:00,45.28,45.35,45.24,45.31,41900.0,33.1923,33.2436,33.163,33.2143,41900.0
2014-10-20 11:25:00,45.31,45.38,45.27,45.34,44600.0,33.2143,33.2656,33.185,33.2363,44600.0
2014-10-20 11:30:00,45.33,45.36,45.29,45.29,70800.0,33.229,33.251,33.1996,33.1996,70800.0
2014-10-20 11:35:00,45.3,45.35,45.26,45.27,38400.0,33.207,33.2436,33.1776,33.185,38400.0
2014-10-20 11:40:00,45.27,45.34,45.26,45.31,48000.0,33.185,33.2363,33.1776,33.2143,48000.0
2014-10-20 11:45:00,45.3,45.33,45.24,45.29,29600.0,33.207,33.229,33.163,33.1996,29600.0
2014-10-20 11:50:00,45.29,45.3,45.23,45.24,19800.0,33.1996,33.207,33.1557,33.163,19800.0
2014-10-20 11:55:00,45.24,45.31,45.2,45.3,38800.0,33.163,33.2143,33.1337,33.207,38800.0
2014-10-20 12:00:00,45.29,45.33,45.24,45.27,50100.0,33.1996,33.229,33.163,33.185,50100.0
2014-10-20 12:05:00,45.26,45.27,45.23,45.26,70300.0,33.1776,33.185,33.1557,33.1776,70300.0
2014-10-20 12:10:00,45.25,45.29,45.23,45.24,41800.0,33.1703,33.1996,33.1557,33.163,41800.0
2014-10-20 12:15:00,45.24,45.28,45.23,45.27,34400.0,33.163,33.1923,33.1557,33.185,34400.0
2014-10-20 12:20:00,45.28,45.3,45.25,45.28,28600.0,33.1923,33.207,33.1703,33.1923,28600.0
2014-10-20 12:25:00,45.29,45.35,45.27,45.32,49100.0,33.1996,33.2436,33.185,33.2216,49100.0
2014-10-20 12:30:00,45.32,45.34,45.24,45.34,30700.0,33.2216,33.2363,33.163,33.2363,30700.0
2014-10-20 12:35:00,45.33,45.34,45.27,45.28,31400.0,33.229,33.2363,33.185,33.1923,31400.0
2014-10-20 12:40:00,45.28,45.29,45.26,45.28,30100.0,33.1923,33.1996,33.1776,33.1923,30100.0
2014-10-20 12:45:00,45.27,45.32,45.26,45.27,53300.0,33.185,33.2216,33.1776,33.185,53300.0
2014-10-20 12:50:00,45.26,45.34,45.25,45.33,26800.0,33.1776,33.2363,33.1703,33.229,26800.0
2014-10-20 12:55:00,45.32,45.32,45.23,45.27,25000.0,33.2216,33.2216,33.1557,33.185,25000.0
2014-10-20 13:00:00,45.28,45.32,45.27,45.29,23900.0,33.1923,33.2216,33.185,33.1996,23900.0
2014-10-20 13:05:00,45.29,45.36,45.28,45.36,20900.0,33.1996,33.251,33.1923,33.251,20900.0
2014-10-20 13:10:00,45.35,45.36,45.32,45.35,29400.0,33.2436,33.251,33.2216,33.2436,29400.0
2014-10-20 13:15:00,45.34,45.39,45.34,45.38,27600.0,33.2363,33.2729,33.2363,33.2656,27600.0
2014-10-20 13:20:00,45.38,45.39,45.33,45.35,33700.0,33.2656,33.2729,33.229,33.2436,33700.0
2014-10-20 13:25:00,45.35,45.43,45.35,45.43,27900.0,33.2436,33.3023,33.2436,33.3023,27900.0
2014-10-20 13:30:00,45.42,45.43,45.36,45.4,26100.0,33.2949,33.3023,33.251,33.2803,26100.0
2014-10-20 13:35:00,45.4,45.41,45.37,45.37,15500.0,33.2803,33.2876,33.2583,33.2583,15500.0
2014-10-20 13:40:00,45.36,45.39,45.34,45.37,30100.0,33.251,33.2729,33.2363,33.2583,30100.0
2014-10-20 13:45:00,45.37,45.4,45.36,45.39,27500.0,33.2583,33.2803,33.251,33.2729,27500.0
2014-10-20 13:50:00,45.39,45.42,45.37,45.41,17000.0,33.2729,33.2949,33.2583,33.2876,17000.0
2014-10-20 13:55:00,45.41,45.45,45.4,45.45,28100.0,33.2876,33.3169,33.2803,33.3169,28100.0
2014-10-20 14:00:00,45.44,45.52,45.4,45.47,39500.0,33.3096,33.3682,33.2803,33.3316,39500.0
2014-10-20 14:05:00,45.48,45.52,45.47,45.51,52000.0,33.3389,33.3682,33.3316,33.3609,52000.0
2014-10-20 14:10:00,45.51,45.57,45.5,45.57,41300.0,33.3609,33.4049,33.3536,33.4049,41300.0
2014-10-20 14:15:00,45.58,45.58,45.51,45.53,33600.0,33.4122,33.4122,33.3609,33.3756,33600.0
2014-10-20 14:20:00,45.53,45.58,45.52,45.57,45900.0,33.3756,33.4122,33.3682,33.4049,45900.0
2014-10-20 14:25:00,45.56,45.6,45.55,45.6,40200.0,33.3976,33.4269,33.3902,33.4269,40200.0
2014-10-20 14:30:00,45.6,45.61,45.55,45.57,36800.0,33.4269,33.4342,33.3902,33.4049,36800.0
2014-10-20 14:35:00,45.56,45.57,45.54,45.56,19900.0,33.3976,33.4049,33.3829,33.3976,19900.0
2014-10-20 14:40:00,45.55,45.56,45.45,45.46,75000.0,33.3902,33.3976,33.3169,33.3243,75000.0
2014-10-20 14:45:00,45.46,45.46,45.4,45.44,37400.0,33.3243,33.3243,33.2803,33.3096,37400.0
2014-10-20 14:50:00,45.45,45.45,45.35,45.36,50500.0,33.3169,33.3169,33.2436,33.251,50500.0
2014-10-20 14:55:00,45.36,45.41,45.35,45.41,22400.0,33.251,33.2876,33.2436,33.2876,22400.0
2014-10-20 15:00:00,45.41,45.46,45.41,45.44,38900.0,33.2876,33.3243,33.2876,33.3096,38900.0
2014-10-20 15:05:00,45.44,45.51,45.42,45.48,55600.0,33.3096,33.3609,33.2949,33.3389,55600.0
2014-10-20 15:10:00,45.47,45.5,45.43,45.47,30300.0,33.3316,33.3536,33.3023,33.3316,30300.0
2014-10-20 15:15:00,45.47,45.49,45.42,45.43,37900.0,33.3316,33.3462,33.2949,33.3023,37900.0
2014-10-20 15:20:00,45.43,45.46,45.39,45.46,43900.0,33.3023,33.3243,33.2729,33.3243,43900.0
2014-10-20 15:25:00,45.46,45.46,45.42,45.45,41700.0,33.3243,33.3243,33.2949,33.3169,41700.0
2014-10-20 15:30:00,45.45,45.48,45.44,45.48,60700.0,33.3169,33.3389,33.3096,33.3389,60700.0
2014-10-20 15:35:00,45.47,45.48,45.37,45.4,75300.0,33.3316,33.3389,33.2583,33.2803,75300.0
2014-10-20 15:40:00,45.4,45.42,45.37,45.41,87800.0,33.2803,33.2949,33.2583,33.2876,87800.0
2014-10-20 15:45:00,45.41,45.43,45.38,45.38,87500.0,33.2876,33.3023,33.2656,33.2656,87500.0
2014-10-20 15:50:00,45.39,45.42,45.38,45.41,113000.0,33.2729,33.2949,33.2656,33.2876,113000.0
2014-10-20 15:55:00,45.41,45.41,45.37,45.38,198900.0,33.2876,33.2876,33.2583,33.2656,198900.0
2014-10-21 09:30:00,45.61,45.8,45.53,45.77,81900.0,33.4342,33.5735,33.3756,33.5515,81900.0
2014-10-21 09:35:00,45.79,45.91,45.62,45.81,49300.0,33.5662,33.6541,33.4415,33.5808,49300.0
2014-10-21 09:40:00,45.81,45.85,45.75,45.79,42100.0,33.5808,33.6101,33.5368,33.5662,42100.0
2014-10-21 09:45:00,45.78,45.96,45.78,45.89,32600.0,33.5588,33.6908,33.5588,33.6395,32600.0
2014-10-21 09:50:00,45.89,45.97,45.83,45.83,29900.0,33.6395,33.6981,33.5955,33.5955,29900.0
2014-10-21 09:55:00,45.85,45.94,45.85,45.88,26100.0,33.6101,33.6761,33.6101,33.6321,26100.0
2014-10-21 10:00:00,45.89,45.95,45.89,45.93,27300.0,33.6395,33.6834,33.6395,33.6688,27300.0
2014-10-21 10:05:00,45.93,45.94,45.85,45.89,44300.0,33.6688,33.6761,33.6101,33.6395,44300.0
2014-10-21 10:10:00,45.9,45.91,45.85,45.9,36100.0,33.6468,33.6541,33.6101,33.6468,36100.0
2014-10-21 10:15:00,45.9,45.9,45.75,45.78,34900.0,33.6468,33.6468,33.5368,33.5588,34900.0
2014-10-21 10:20:00,45.78,45.85,45.69,45.76,69200.0,33.5588,33.6101,33.4929,33.5442,69200.0
2014-10-21 10:25:00,45.76,45.76,45.64,45.64,58100.0,33.5442,33.5442,33.4562,33.4562,58100.0
2014-10-21 10:30:00,45.64,45.69,45.63,45.67,51800.0,33.4562,33.4929,33.4489,33.4782,51800.0
2014-10-21 10:35:00,45.67,45.68,45.61,45.66,35100.0,33.4782,33.4855,33.4342,33.4709,35100.0
2014-10-21 10:40:00,45.66,45.75,45.66,45.75,46700.0,33.4709,33.5368,33.4709,33.5368,46700.0
2014-10-21 10:45:00,45.76,45.79,45.71,45.77,29500.0,33.5442,33.5662,33.5075,33.5515,29500.0
2014-10-21 10:50:00,45.77,45.77,45.71,45.76,40100.0,33.5515,33.5515,33.5075,33.5442,40100.0
2014-10-21 10:55:00,45.76,45.76,45.68,45.68,21900.0,33.5442,33.5442,33.4855,33.4855,21900.0
2014-10-21 11:00:00,45.67,45.69,45.64,45.68,27600.0,33.4782,33.4929,33.4562,33.4855,27600.0
2014-10-21 11:05:00,45.69,45.8,45.68,45.8,27300.0,33.4929,33.5735,33.4855,33.5735,27300.0
2014-10-21 11:10:00,45.79,45.8,45.73,45.73,29200.0,33.5662,33.5735,33.5222,33.5222,29200.0
2014-10-21 11:15:00,45.73,45.77,45.71,45.72,16500.0,33.5222,33.5515,33.5075,33.5148,16500.0
2014-10-21 11:20:00,45.72,45.74,45.71,45.71,20800.0,33.5148,33.5295,33.5075,33.5075,20800.0
2014-10-21 11:25:00,45.72,45.73,45.64,45.66,37600.0,33.5148,33.5222,33.4562,33.4709,37600.0
2014-10-21 11:30:00,45.65,45.67,45.61,45.66,24200.0,33.4635,33.4782,33.4342,33.4709,24200.0
2014-10-21 11:35:00,45.66,45.71,45.66,45.68,25200.0,33.4709,33.5075,33.4709,33.4855,25200.0
2014-10-21 11:40:00,45.69,45.74,45.68,45.68,22000.0,33.4929,33.5295,33.4855,33.4855,22000.0
2014-10-21 11:45:00,45.68,45.69,45.6,45.61,35800.0,33.4855,33.4929,33.4269,33.4342,35800.0
2014-10-21 11:50:00,45.61,45.65,45.61,45.63,12500.0,33.4342,33.4635,33.4342,33.4489,12500.0
2014-10-21 11:55:00,45.64,45.66,45.63,45.64,35900.0,33.4562,33.4709,33.4489,33.4562,35900.0
2014-10-21 12:00:00,45.64,45.65,45.59,45.6,40600.0,33.4562,33.4635,33.4196,33.4269,40600.0
2014-10-21 12:05:00,45.6,45.61,45.59,45.61,17700.0,33.4269,33.4342,33.4196,33.4342,17700.0
2014-10-21 12:10:00,45.61,45.64,45.59,45.62,21800.0,33.4342,33.4562,33.4196,33.4415,21800.0
2014-10-21 12:15:00,45.63,45.67,45.62,45.67,19800.0,33.4489,33.4782,33.4415,33.4782,19800.0
2014-10-21 12:20:00,45.68,45.69,45.66,45.69,24400.0,33.4855,33.4929,33.4709,33.4929,24400.0
2014-10-21 12:25:00,45.69,45.71,45.66,45.69,19200.0,33.4929,33.5075,33.4709,33.4929,19200.0
2014-10-21 12:30:00,45.69,45.7,45.66,45.67,14300.0,33.4929,33.5002,33.4709,33.4782,14300.0
2014-10-21 12:35:00,45.67,45.69,45.66,45.66,13000.0,33.4782,33.4929,33.4709,33.4709,13000.0
2014-10-21 12:40:00,45.67,45.68,45.61,45.62,21800.0,33.4782,33.4855,33.4342,33.4415,21800.0
2014-10-21 12:45:00,45.62,45.63,45.61,45.62,9300.0,33.4415,33.4489,33.4342,33.4415,9300.0
2014-10-21 12:50:00,45.62,45.63,45.58,45.6,25200.0,33.4415,33.4489,33.4122,33.4269,25200.0
2014-10-21 12:55:00,45.6,45.6,45.57,45.59,10300.0,33.4269,33.4269,33.4049,33.4196,10300.0
2014-10-21 13:00:00,45.59,45.6,45.58,45.6,13200.0,33.4196,33.4269,33.4122,33.4269,13200.0
2014-10-21 13:05:00,45.6,45.6,45.58,45.59,27500.0,33.4269,33.4269,33.4122,33.4196,27500.0
2014-10-21 13:10:00,45.6,45.61,45.57,45.58,17400.0,33.4269,33.4342,33.4049,33.4122,17400.0
2014-10-21 13:15:00,45.58,45.59,45.52,45.52,20600.0,33.4122,33.4196,33.3682,33.3682,20600.0
2014-10-21 13:20:00,45.52,45.53,45.48,45.51,27800.0,33.3682,33.3756,33.3389,33.3609,27800.0
2014-10-21 13:25:00,45.51,45.56,45.5,45.56,27400.0,33.3609,33.3976,33.3536,33.3976,27400.0
2014-10-21 13:30:00,45.55,45.61,45.54,45.61,40600.0,33.3902,33.4342,33.3829,33.4342,40600.0
2014-10-21 13:35:00,45.61,45.63,45.59,45.63,14700.0,33.4342,33.4489,33.4196,33.4489,14700.0
2014-10-21 13:40:00,45.62,45.63,45.59,45.61,22400.0,33.4415,33.4489,33.4196,33.4342,22400.0
2014-10-21 13:45:00,45.61,45.61,45.57,45.57,14500.0,33.4342,33.4342,33.4049,33.4049,14500.0
2014-10-21 13:50:00,45.58,45.59,45.57,45.57,39400.0,33.4122,33.4196,33.4049,33.4049,39400.0
2014-10-21 13:55:00,45.57,45.57,45.52,45.55,27100.0,33.4049,33.4049,33.3682,33.3902,27100.0
2014-10-21 14:00:00,45.55,45.55,45.53,45.54,20400.0,33.3902,33.3902,33.3756,33.3829,20400.0
2014-10-21 14:05:00,45.54,45.6,45.54,45.6,40200.0,33.3829,33.4269,33.3829,33.4269,40200.0
2014-10-21 14:10:00,45.6,45.67,45.58,45.67,24700.0,33.4269,33.4782,33.4122,33.4782,24700.0
2014-10-21 14:15:00,45.68,45.69,45.66,45.68,25700.0,33.4855,33.4929,33.4709,33.4855,25700.0
2014-10-21 14:20:00,45.68,45.68,45.65,45.66,15400.0,33.4855,33.4855,33.4635,33.4709,15400.0
2014-10-21 14:25:00,45.67,45.69,45.66,45.67,11500.0,33.4782,33.4929,33.4709,33.4782,11500.0
2014-10-21 14:30:00,45.68,45.72,45.66,45.67,29900.0,33.4855,33.5148,33.4709,33.4782,29900.0
2014-10-21 14:35:00,45.66,45.73,45.66,45.73,34800.0,33.4709,33.5222,33.4709,33.5222,34800.0
2014-10-21 14:40:00,45.73,45.74,45.68,45.7,20300.0,33.5222,33.5295,33.4855,33.5002,20300.0
2014-10-21 14:45:00,45.7,45.7,45.61,45.63,26200.0,33.5002,33.5002,33.4342,33.4489,26200.0
2014-10-21 14:50:00,45.63,45.65,45.63,45.64,18900.0,33.4489,33.4635,33.4489,33.4562,18900.0
2014-10-21 14:55:00,45.63,45.67,45.59,45.67,55600.0,33.4489,33.4782,33.4196,33.4782,55600.0
2014-10-21 15:00:00,45.66,45.67,45.62,45.66,31700.0,33.4709,33.4782,33.4415,33.4709,31700.0
2014-10-21 15:05:00,45.67,45.67,45.64,45.65,30500.0,33.4782,33.4782,33.4562,33.4635,30500.0
2014-10-21 15:10:00,45.65,45.73,45.64,45.68,39300.0,33.4635,33.5222,33.4562,33.4855,39300.0
2014-10-21 15:15:00,45.68,45.73,45.67,45.71,32200.0,33.4855,33.5222,33.4782,33.5075,32200.0
2014-10-21 15:20:00,45.72,45.76,45.72,45.74,39500.0,33.5148,33.5442,33.5148,33.5295,39500.0
2014-10-21 15:25:00,45.73,45.8,45.73,45.78,34700.0,33.5222,33.5735,33.5222,33.5588,34700.0
2014-10-21 15:30:00,45.77,45.78,45.69,45.72,61300.0,33.5515,33.5588,33.4929,33.5148,61300.0
2014-10-21 15:35:00,45.73,45.76,45.69,45.7,90000.0,33.5222,33.5442,33.4929,33.5002,90000.0
2014-10-21 15:40:00,45.7,45.73,45.68,45.7,83900.0,33.5002,33.5222,33.4855,33.5002,83900.0
2014-10-21 15:45:00,45.69,45.71,45.65,45.7,105500.0,33.4929,33.5075,33.4635,33.5002,105500.0
2014-10-21 15:50:00,45.69,45.72,45.67,45.71,122800.0,33.4929,33.5148,33.4782,33.5075,122800.0
2014-10-21 15:55:00,45.71,45.72,45.7,45.71,217600.0,33.5075,33.5148,33.5002,33.5075,217600.0
2014-10-22 09:30:00,45.84,45.88,45.81,45.83,51300.0,33.6028,33.6321,33.5808,33.5955,51300.0
2014-10-22 09:35:00,45.85,45.87,45.75,45.76,12900.0,33.6101,33.6248,33.5368,33.5442,12900.0
2014-10-22 09:40:00,45.73,45.79,45.71,45.77,25400.0,33.5222,33.5662,33.5075,33.5515,25400.0
2014-10-22 09:45:00,45.77,45.77,45.7,45.7,23700.0,33.5515,33.5515,33.5002,33.5002,23700.0
2014-10-22 09:50:00,45.7,45.79,45.69,45.77,62900.0,33.5002,33.5662,33.4929,33.5515,62900.0
2014-10-22 09:55:00,45.76,45.79,45.75,45.79,30800.0,33.5442,33.5662,33.5368,33.5662,30800.0
2014-10-22 10:00:00,45.79,45.79,45.72,45.77,31200.0,33.5662,33.5662,33.5148,33.5515,31200.0
2014-10-22 10:05:00,45.77,45.77,45.73,45.76,16700.0,33.5515,33.5515,33.5222,33.5442,16700.0
2014-10-22 10:10:00,45.76,45.77,45.72,45.75,45000.0,33.5442,33.5515,33.5148,33.5368,45000.0
2014-10-22 10:15:00,45.75,45.77,45.72,45.77,29900.0,33.5368,33.5515,33.5148,33.5515,29900.0
2014-10-22 10:20:00,45.77,45.85,45.75,45.85,47700.0,33.5515,33.6101,33.5368,33.6101,47700.0
2014-10-22 10:25:00,45.84,45.9,45.84,45.89,52500.0,33.6028,33.6468,33.6028,33.6395,52500.0
2014-10-22 10:30:00,45.89,45.9,45.81,45.9,56900.0,33.6395,33.6468,33.5808,33.6468,56900.0
2014-10-22 10:35:00,45.9,45.93,45.88,45.93,44100.0,33.6468,33.6688,33.6321,33.6688,44100.0
2014-10-22 10:40:00,45.92,45.96,45.91,45.96,38500.0,33.6615,33.6908,33.6541,33.6908,38500.0
2014-10-22 10:45:00,45.96,45.97,45.94,45.96,49500.0,33.6908,33.6981,33.6761,33.6908,49500.0
2014-10-22 10:50:00,45.96,45.99,45.95,45.98,21300.0,33.6908,33.7128,33.6834,33.7054,21300.0
2014-10-22 10:55:00,45.99,46.0,45.98,45.99,41500.0,33.7128,33.7201,33.7054,33.7128,41500.0
2014-10-22 11:00:00,45.99,46.04,45.98,46.03,74400.0,33.7128,33.7494,33.7054,33.7421,74400.0
2014-10-22 11:05:00,46.03,46.06,46.02,46.06,27900.0,33.7421,33.7641,33.7348,33.7641,27900.0
2014-10-22 11:10:00,46.06,46.12,46.06,46.11,32900.0,33.7641,33.8081,33.7641,33.8007,32900.0
2014-10-22 11:15:00,46.12,46.17,46.1,46.14,40400.0,33.8081,33.8447,33.7934,33.8227,40400.0
2014-10-22 11:20:00,46.14,46.18,46.12,46.14,31600.0,33.8227,33.852,33.8081,33.8227,31600.0
2014-10-22 11:25:00,46.14,46.15,46.1,46.11,22700.0,33.8227,33.8301,33.7934,33.8007,22700.0
2014-10-22 11:30:00,46.1,46.11,46.05,46.11,33400.0,33.7934,33.8007,33.7568,33.8007,33400.0
2014-10-22 11:35:00,46.1,46.19,46.1,46.18,21500.0,33.7934,33.8594,33.7934,33.852,21500.0
2014-10-22 11:40:00,46.18,46.19,46.16,46.16,12500.0,33.852,33.8594,33.8374,33.8374,12500.0
2014-10-22 11:45:00,46.17,46.2,46.14,46.14,27700.0,33.8447,33.8667,33.8227,33.8227,27700.0
2014-10-22 11:50:00,46.15,46.17,46.15,46.16,17600.0,33.8301,33.8447,33.8301,33.8374,17600.0
2014-10-22 11:55:00,46.16,46.19,46.16,46.18,9900.0,33.8374,33.8594,33.8374,33.852,9900.0
2014-10-22 12:00:00,46.17,46.23,46.16,46.23,24200.0,33.8447,33.8887,33.8374,33.8887,24200.0
2014-10-22 12:05:00,46.22,46.22,46.14,46.17,21700.0,33.8814,33.8814,33.8227,33.8447,21700.0
2014-10-22 12:10:00,46.18,46.19,46.14,46.14,16300.0,33.852,33.8594,33.8227,33.8227,16300.0
2014-10-22 12:15:00,46.14,46.15,46.05,46.06,20000.0,33.8227,33.8301,33.7568,33.7641,20000.0
2014-10-22 12:20:00,46.05,46.08,46.03,46.07,14400.0,33.7568,33.7787,33.7421,33.7714,14400.0
2014-10-22 12:25:00,46.07,46.12,46.07,46.1,51400.0,33.7714,33.8081,33.7714,33.7934,51400.0
2014-10-22 12:30:00,46.1,46.1,46.0,46.02,35700.0,33.7934,33.7934,33.7201,33.7348,35700.0
2014-10-22 12:35:00,46.02,46.05,45.95,45.96,21400.0,33.7348,33.7568,33.6834,33.6908,21400.0
2014-10-22 12:40:00,45.95,45.99,45.94,45.95,16100.0,33.6834,33.7128,33.6761,33.6834,16100.0
2014-10-22 12:45:00,45.95,46.0,45.88,45.89,21900.0,33.6834,33.7201,33.6321,33.6395,21900.0
2014-10-22 12:50:00,45.89,45.93,45.87,45.91,26200.0,33.6395,33.6688,33.6248,33.6541,26200.0
2014-10-22 12:55:00,45.91,45.95,45.88,45.94,25100.0,33.6541,33.6834,33.6321,33.6761,25100.0
2014-10-22 13:00:00,45.95,45.98,45.91,45.98,22400.0,33.6834,33.7054,33.6541,33.7054,22400.0
2014-10-22 13:05:00,45.97,46.03,45.96,46.0,29200.0,33.6981,33.7421,33.6908,33.7201,29200.0
2014-10-22 13:10:00,46.0,46.01,45.96,45.96,15000.0,33.7201,33.7274,33.6908,33.6908,15000.0
2014-10-22 13:15:00,45.96,45.99,45.95,45.97,10700.0,33.6908,33.7128,33.6834,33.6981,10700.0
2014-10-22 13:20:00,45.97,45.98,45.91,45.92,12800.0,33.6981,33.7054,33.6541,33.6615,12800.0
2014-10-22 13:25:00,45.92,45.92,45.85,45.9,34400.0,33.6615,33.6615,33.6101,33.6468,34400.0
2014-10-22 13:30:00,45.89,45.89,45.81,45.82,16100.0,33.6395,33.6395,33.5808,33.5882,16100.0
2014-10-22 13:35:00,45.83,45.88,45.83,45.88,9500.0,33.5955,33.6321,33.5955,33.6321,9500.0
2014-10-22 13:40:00,45.89,45.92,45.88,45.89,15900.0,33.6395,33.6615,33.6321,33.6395,15900.0
2014-10-22 13:45:00,45.9,45.9,45.83,45.83,17100.0,33.6468,33.6468,33.5955,33.5955,17100.0
2014-10-22 13:50:00,45.83,45.88,45.82,45.87,18700.0,33.5955,33.6321,33.5882,33.6248,18700.0
2014-10-22 13:55:00,45.87,45.87,45.78,45.79,19700.0,33.6248,33.6248,33.5588,33.5662,19700.0
2014-10-22 14:00:00,45.79,45.8,45.75,45.76,21300.0,33.5662,33.5735,33.5368,33.5442,21300.0
2014-10-22 14:05:00,45.76,45.87,45.76,45.84,20900.0,33.5442,33.6248,33.5442,33.6028,20900.0
2014-10-22 14:10:00,45.85,45.89,45.85,45.86,19200.0,33.6101,33.6395,33.6101,33.6175,19200.0
2014-10-22 14:15:00,45.85,45.85,45.8,45.84,19400.0,33.6101,33.6101,33.5735,33.6028,19400.0
2014-10-22 14:20:00,45.83,45.86,45.8,45.84,21400.0,33.5955,33.6175,33.5735,33.6028,21400.0
2014-10-22 14:25:00,45.83,45.88,45.81,45.83,21300.0,33.5955,33.6321,33.5808,33.5955,21300.0
2014-10-22 14:30:00,45.83,45.84,45.74,45.76,40000.0,33.5955,33.6028,33.5295,33.5442,40000.0
2014-10-22 14:35:00,45.75,45.8,45.74,45.75,38400.0,33.5368,33.5735,33.5295,33.5368,38400.0
2014-10-22 14:40:00,45.76,45.88,45.76,45.86,30500.0,33.5442,33.6321,33.5442,33.6175,30500.0
2014-10-22 14:45:00,45.86,45.91,45.82,45.89,29400.0,33.6175,33.6541,33.5882,33.6395,29400.0
2014-10-22 14:50:00,45.89,45.89,45.83,45.84,27600.0,33.6395,33.6395,33.5955,33.6028,27600.0
2014-10-22 14:55:00,45.85,46.03,45.85,46.03,62100.0,33.6101,33.7421,33.6101,33.7421,62100.0
2014-10-22 15:00:00,46.02,46.04,45.94,45.97,29800.0,33.7348,33.7494,33.6761,33.6981,29800.0
2014-10-22 15:05:00,45.97,45.98,45.95,45.97,41200.0,33.6981,33.7054,33.6834,33.6981,41200.0
2014-10-22 15:10:00,45.96,45.98,45.92,45.98,30700.0,33.6908,33.7054,33.6615,33.7054,30700.0
2014-10-22 15:15:00,45.98,45.98,45.92,45.92,34000.0,33.7054,33.7054,33.6615,33.6615,34000.0
2014-10-22 15:20:00,45.92,45.96,45.91,45.92,47100.0,33.6615,33.6908,33.6541,33.6615,47100.0
2014-10-22 15:25:00,45.92,45.93,45.9,45.92,35800.0,33.6615,33.6688,33.6468,33.6615,35800.0
2014-10-22 15:30:00,45.92,45.92,45.84,45.86,55900.0,33.6615,33.6615,33.6028,33.6175,55900.0
2014-10-22 15:35:00,45.87,45.91,45.84,45.87,60000.0,33.6248,33.6541,33.6028,33.6248,60000.0
2014-10-22 15:40:00,45.87,45.9,45.84,45.84,53400.0,33.6248,33.6468,33.6028,33.6028,53400.0
2014-10-22 15:45:00,45.83,45.84,45.76,45.76,64300.0,33.5955,33.6028,33.5442,33.5442,64300.0
2014-10-22 15:50:00,45.76,45.84,45.76,45.8,74200.0,33.5442,33.6028,33.5442,33.5735,74200.0
2014-10-22 15:55:00,45.8,45.81,45.76,45.76,131200.0,33.5735,33.5808,33.5442,33.5442,131200.0
2014-10-23 09:30:00,46.27,46.48,46.23,46.48,68100.0,33.918,34.072,33.8887,34.072,68100.0
2014-10-23 09:35:00,46.47,46.54,46.14,46.21,20300.0,34.0646,34.1159,33.8227,33.874,20300.0
2014-10-23 09:40:00,46.22,46.22,46.03,46.1,13900.0,33.8814,33.8814,33.7421,33.7934,13900.0
2014-10-23 09:45:00,46.1,46.12,45.92,45.94,17500.0,33.7934,33.8081,33.6615,33.6761,17500.0
2014-10-23 09:50:00,45.94,45.97,45.84,45.88,32100.0,33.6761,33.6981,33.6028,33.6321,32100.0
2014-10-23 09:55:00,45.87,45.95,45.83,45.92,23200.0,33.6248,33.6834,33.5955,33.6615,23200.0
2014-10-23 10:00:00,45.93,45.93,45.83,45.9,28600.0,33.6688,33.6688,33.5955,33.6468,28600.0
2014-10-23 10:05:00,45.9,45.95,45.86,45.91,43600.0,33.6468,33.6834,33.6175,33.6541,43600.0
2014-10-23 10:10:00,45.91,46.05,45.82,46.0,48400.0,33.6541,33.7568,33.5882,33.7201,48400.0
2014-10-23 10:15:00,46.03,46.11,46.02,46.11,31100.0,33.7421,33.8007,33.7348,33.8007,31100.0
2014-10-23 10:20:00,46.12,46.16,46.06,46.06,119900.0,33.8081,33.8374,33.7641,33.7641,119900.0
2014-10-23 10:25:00,46.08,46.09,46.0,46.01,13800.0,33.7787,33.7861,33.7201,33.7274,13800.0
2014-10-23 10:30:00,45.99,46.01,45.96,46.01,11700.0,33.7128,33.7274,33.6908,33.7274,11700.0
2014-10-23 10:35:00,46.0,46.0,45.96,45.96,8700.0,33.7201,33.7201,33.6908,33.6908,8700.0
2014-10-23 10:40:00,45.96,45.97,45.91,45.93,16400.0,33.6908,33.6981,33.6541,33.6688,16400.0
2014-10-23 10:45:00,45.92,45.93,45.89,45.9,28900.0,33.6615,33.6688,33.6395,33.6468,28900.0
2014-10-23 10:50:00,45.9,45.98,45.9,45.97,26100.0,33.6468,33.7054,33.6468,33.6981,26100.0
2014-10-23 10:55:00,45.97,45.98,45.95,45.96,54600.0,33.6981,33.7054,33.6834,33.6908,54600.0
2014-10-23 11:00:00,45.96,45.96,45.88,45.89,10700.0,33.6908,33.6908,33.6321,33.6395,10700.0
2014-10-23 11:05:00,45.91,45.98,45.9,45.95,12000.0,33.6541,33.7054,33.6468,33.6834,12000.0
2014-10-23 11:10:00,45.95,45.99,45.93,45.97,20900.0,33.6834,33.7128,33.6688,33.6981,20900.0
2014-10-23 11:15:00,45.97,45.98,45.92,45.93,10100.0,33.6981,33.7054,33.6615,33.6688,10100.0
2014-10-23 11:20:00,45.93,45.93,45.9,45.92,16400.0,33.6688,33.6688,33.6468,33.6615,16400.0
2014-10-23 11:25:00,45.91,45.94,45.9,45.9,12500.0,33.6541,33.6761,33.6468,33.6468,12500.0
2014-10-23 11:30:00,45.9,45.97,45.89,45.96,23600.0,33.6468,33.6981,33.6395,33.6908,23600.0
2014-10-23 11:35:00,45.96,45.97,45.89,45.9,14500.0,33.6908,33.6981,33.6395,33.6468,14500.0
2014-10-23 11:40:00,45.89,45.91,45.87,45.88,13900.0,33.6395,33.6541,33.6248,33.6321,13900.0
2014-10-23 11:45:00,45.89,45.9,45.83,45.86,16500.0,33.6395,33.6468,33.5955,33.6175,16500.0
2014-10-23 11:50:00,45.85,45.88,45.83,45.85,9300.0,33.6101,33.6321,33.5955,33.6101,9300.0
2014-10-23 11:55:00,45.87,45.89,45.85,45.87,3800.0,33.6248,33.6395,33.6101,33.6248,3800.0
2014-10-23 12:00:00,45.87,45.9,45.83,45.86,7700.0,33.6248,33.6468,33.5955,33.6175,7700.0
2014-10-23 12:05:00,45.85,45.87,45.81,45.84,12900.0,33.6101,33.6248,33.5808,33.6028,12900.0
2014-10-23 12:10:00,45.85,45.85,45.8,45.8,6700.0,33.6101,33.6101,33.5735,33.5735,6700.0
2014-10-23 12:15:00,45.8,45.81,45.78,45.79,6900.0,33.5735,33.5808,33.5588,33.5662,6900.0
2014-10-23 12:20:00,45.79,45.8,45.76,45.79,7000.0,33.5662,33.5735,33.5442,33.5662,7000.0
2014-10-23 12:25:00,45.8,45.87,45.8,45.86,8200.0,33.5735,33.6248,33.5735,33.6175,8200.0
2014-10-23 12:30:00,45.85,45.85,45.81,45.82,9800.0,33.6101,33.6101,33.5808,33.5882,9800.0
2014-10-23 12:35:00,45.81,45.81,45.75,45.77,7000.0,33.5808,33.5808,33.5368,33.5515,7000.0
2014-10-23 12:40:00,45.77,45.78,45.74,45.77,9200.0,33.5515,33.5588,33.5295,33.5515,9200.0
2014-10-23 12:45:00,45.77,45.8,45.76,45.79,5800.0,33.5515,33.5735,33.5442,33.5662,5800.0
2014-10-23 12:50:00,45.81,45.84,45.8,45.82,10400.0,33.5808,33.6028,33.5735,33.5882,10400.0
2014-10-23 12:55:00,45.81,45.81,45.78,45.79,5900.0,33.5808,33.5808,33.5588,33.5662,5900.0
2014-10-23 13:00:00,45.78,45.8,45.76,45.76,13000.0,33.5588,33.5735,33.5442,33.5442,13000.0
2014-10-23 13:05:00,45.76,45.82,45.76,45.79,18500.0,33.5442,33.5882,33.5442,33.5662,18500.0
2014-10-23 13:10:00,45.78,45.79,45.76,45.77,12300.0,33.5588,33.5662,33.5442,33.5515,12300.0
2014-10-23 13:15:00,45.77,45.8,45.76,45.77,11900.0,33.5515,33.5735,33.5442,33.5515,11900.0
2014-10-23 13:20:00,45.77,45.77,45.72,45.73,10500.0,33.5515,33.5515,33.5148,33.5222,10500.0
2014-10-23 13:25:00,45.73,45.76,45.71,45.76,11900.0,33.5222,33.5442,33.5075,33.5442,11900.0
2014-10-23 13:30:00,45.76,45.83,45.76,45.76,21300.0,33.5442,33.5955,33.5442,33.5442,21300.0
2014-10-23 13:35:00,45.76,45.77,45.69,45.72,51600.0,33.5442,33.5515,33.4929,33.5148,51600.0
2014-10-23 13:40:00,45.71,45.74,45.68,45.71,22700.0,33.5075,33.5295,33.4855,33.5075,22700.0
2014-10-23 13:45:00,45.72,45.76,45.72,45.76,13600.0,33.5148,33.5442,33.5148,33.5442,13600.0
2014-10-23 13:50:00,45.76,45.76,45.7,45.73,23700.0,33.5442,33.5442,33.5002,33.5222,23700.0
2014-10-23 13:55:00,45.73,45.75,45.69,45.72,15700.0,33.5222,33.5368,33.4929,33.5148,15700.0
2014-10-23 14:00:00,45.72,45.72,45.67,45.67,46600.0,33.5148,33.5148,33.4782,33.4782,46600.0
2014-10-23 14:05:00,45.68,45.69,45.64,45.64,22500.0,33.4855,33.4929,33.4562,33.4562,22500.0
2014-10-23 14:10:00,45.64,45.7,45.64,45.7,47000.0,33.4562,33.5002,33.4562,33.5002,47000.0
2014-10-23 14:15:00,45.69,45.7,45.68,45.68,42700.0,33.4929,33.5002,33.4855,33.4855,42700.0
2014-10-23 14:20:00,45.68,45.68,45.64,45.67,46600.0,33.4855,33.4855,33.4562,33.4782,46600.0
2014-10-23 14:25:00,45.68,45.79,45.65,45.74,82700.0,33.4855,33.5662,33.4635,33.5295,82700.0
2014-10-23 14:30:00,45.74,45.74,45.7,45.72,20100.0,33.5295,33.5295,33.5002,33.5148,20100.0
2014-10-23 14:35:00,45.71,45.77,45.69,45.76,28400.0,33.5075,33.5515,33.4929,33.5442,28400.0
2014-10-23 14:40:00,45.77,45.77,45.72,45.73,24900.0,33.5515,33.5515,33.5148,33.5222,24900.0
2014-10-23 14:45:00,45.74,45.75,45.68,45.7,40300.0,33.5295,33.5368,33.4855,33.5002,40300.0
2014-10-23 14:50:00,45.7,45.71,45.56,45.61,50600.0,33.5002,33.5075,33.3976,33.4342,50600.0
2014-10-23 14:55:00,45.62,45.62,45.43,45.58,76700.0,33.4415,33.4415,33.3023,33.4122,76700.0
2014-10-23 15:00:00,45.58,45.58,45.43,45.44,47000.0,33.4122,33.4122,33.3023,33.3096,47000.0
2014-10-23 15:05:00,45.44,45.51,45.43,45.47,47900.0,33.3096,33.3609,33.3023,33.3316,47900.0
2014-10-23 15:10:00,45.47,45.58,45.43,45.51,45800.0,33.3316,33.4122,33.3023,33.3609,45800.0
2014-10-23 15:15:00,45.52,45.57,45.45,45.5,51100.0,33.3682,33.4049,33.3169,33.3536,51100.0
2014-10-23 15:20:00,45.5,45.54,45.46,45.48,67000.0,33.3536,33.3829,33.3243,33.3389,67000.0
2014-10-23 15:25:00,45.48,45.48,45.41,45.44,40600.0,33.3389,33.3389,33.2876,33.3096,40600.0
2014-10-23 15:30:00,45.44,45.59,45.42,45.58,56500.0,33.3096,33.4196,33.2949,33.4122,56500.0
2014-10-23 15:35:00,45.58,45.58,45.51,45.55,73500.0,33.4122,33.4122,33.3609,33.3902,73500.0
2014-10-23 15:40:00,45.54,45.56,45.5,45.56,70100.0,33.3829,33.3976,33.3536,33.3976,70100.0
2014-10-23 15:45:00,45.56,45.61,45.55,45.55,98900.0,33.3976,33.4342,33.3902,33.3902,98900.0
2014-10-23 15:50:00,45.56,45.57,45.49,45.51,122800.0,33.3976,33.4049,33.3462,33.3609,122800.0
2014-10-23 15:55:00,45.51,45.54,45.45,45.53,157300.0,33.3609,33.3829,33.3169,33.3756,157300.0
2014-10-24 09:30:00,45.58,45.78,45.46,45.46,46000.0,33.4122,33.5588,33.3243,33.3243,46000.0
2014-10-24 09:35:00,45.47,45.58,45.39,45.55,44000.0,33.3316,33.4122,33.2729,33.3902,44000.0
2014-10-24 09:40:00,45.55,45.57,45.45,45.5,30100.0,33.3902,33.4049,33.3169,33.3536,30100.0
2014-10-24 09:45:00,45.5,45.5,45.41,45.46,7600.0,33.3536,33.3536,33.2876,33.3243,7600.0
2014-10-24 09:50:00,45.45,45.5,45.34,45.41,23500.0,33.3169,33.3536,33.2363,33.2876,23500.0
2014-10-24 09:55:00,45.4,45.44,45.36,45.36,18400.0,33.2803,33.3096,33.251,33.251,18400.0
2014-10-24 10:00:00,45.38,45.42,45.26,45.29,24600.0,33.2656,33.2949,33.1776,33.1996,24600.0
2014-10-24 10:05:00,45.29,45.34,45.2,45.33,31800.0,33.1996,33.2363,33.1337,33.229,31800.0
2014-10-24 10:10:00,45.34,45.41,45.33,45.39,20600.0,33.2363,33.2876,33.229,33.2729,20600.0
2014-10-24 10:15:00,45.37,45.4,45.34,45.38,19100.0,33.2583,33.2803,33.2363,33.2656,19100.0
2014-10-24 10:20:00,45.37,45.41,45.36,45.36,10800.0,33.2583,33.2876,33.251,33.251,10800.0
2014-10-24 10:25:00,45.38,45.38,45.31,45.33,10400.0,33.2656,33.2656,33.2143,33.229,10400.0
2014-10-24 10:30:00,45.33,45.36,45.31,45.35,72500.0,33.229,33.251,33.2143,33.2436,72500.0
2014-10-24 10:35:00,45.35,45.4,45.33,45.34,16400.0,33.2436,33.2803,33.229,33.2363,16400.0
2014-10-24 10:40:00,45.34,45.36,45.3,45.32,18900.0,33.2363,33.251,33.207,33.2216,18900.0
2014-10-24 10:45:00,45.31,45.31,45.25,45.25,27000.0,33.2143,33.2143,33.1703,33.1703,27000.0
2014-10-24 10:50:00,45.26,45.36,45.25,45.27,26200.0,33.1776,33.251,33.1703,33.185,26200.0
2014-10-24 10:55:00,45.27,45.31,45.27,45.3,18400.0,33.185,33.2143,33.185,33.207,18400.0
2014-10-24 11:00:00,45.3,45.31,45.25,45.29,23900.0,33.207,33.2143,33.1703,33.1996,23900.0
2014-10-24 11:05:00,45.29,45.3,45.25,45.27,15400.0,33.1996,33.207,33.1703,33.185,15400.0
2014-10-24 11:10:00,45.27,45.34,45.27,45.3,20100.0,33.185,33.2363,33.185,33.207,20100.0
2014-10-24 11:15:00,45.3,45.34,45.29,45.33,29200.0,33.207,33.2363,33.1996,33.229,29200.0
2014-10-24 11:20:00,45.32,45.32,45.29,45.3,18100.0,33.2216,33.2216,33.1996,33.207,18100.0
2014-10-24 11:25:00,45.3,45.32,45.27,45.28,25300.0,33.207,33.2216,33.185,33.1923,25300.0
2014-10-24 11:30:00,45.29,45.31,45.27,45.3,9200.0,33.1996,33.2143,33.185,33.207,9200.0
2014-10-24 11:35:00,45.3,45.34,45.3,45.33,59500.0,33.207,33.2363,33.207,33.229,59500.0
2014-10-24 11:40:00,45.32,45.35,45.29,45.33,57200.0,33.2216,33.2436,33.1996,33.229,57200.0
2014-10-24 11:45:00,45.34,45.39,45.33,45.39,14100.0,33.2363,33.2729,33.229,33.2729,14100.0
2014-10-24 11:50:00,45.39,45.41,45.36,45.37,38700.0,33.2729,33.2876,33.251,33.2583,38700.0
2014-10-24 11:55:00,45.38,45.42,45.37,45.41,43300.0,33.2656,33.2949,33.2583,33.2876,43300.0
2014-10-24 12:00:00,45.42,45.43,45.39,45.4,11200.0,33.2949,33.3023,33.2729,33.2803,11200.0
2014-10-24 12:05:00,45.41,45.41,45.37,45.4,13200.0,33.2876,33.2876,33.2583,33.2803,13200.0
2014-10-24 12:10:00,45.4,45.4,45.37,45.39,18800.0,33.2803,33.2803,33.2583,33.2729,18800.0
2014-10-24 12:15:00,45.39,45.4,45.35,45.37,32400.0,33.2729,33.2803,33.2436,33.2583,32400.0
2014-10-24 12:20:00,45.37,45.37,45.33,45.34,17900.0,33.2583,33.2583,33.229,33.2363,17900.0
2014-10-24 12:25:00,45.33,45.35,45.3,45.35,22900.0,33.229,33.2436,33.207,33.2436,22900.0
2014-10-24 12:30:00,45.36,45.37,45.33,45.34,19300.0,33.251,33.2583,33.229,33.2363,19300.0
2014-10-24 12:35:00,45.34,45.37,45.31,45.32,9800.0,33.2363,33.2583,33.2143,33.2216,9800.0
2014-10-24 12:40:00,45.32,45.34,45.31,45.33,20100.0,33.2216,33.2363,33.2143,33.229,20100.0
2014-10-24 12:45:00,45.33,45.34,45.32,45.32,5100.0,33.229,33.2363,33.2216,33.2216,5100.0
2014-10-24 12:50:00,45.32,45.32,45.21,45.22,20000.0,33.2216,33.2216,33.141,33.1483,20000.0
2014-10-24 12:55:00,45.23,45.26,45.22,45.26,6700.0,33.1557,33.1776,33.1483,33.1776,6700.0
2014-10-24 13:00:00,45.27,45.3,45.23,45.23,17600.0,33.185,33.207,33.1557,33.1557,17600.0
2014-10-24 13:05:00,45.24,45.27,45.23,45.26,8600.0,33.163,33.185,33.1557,33.1776,8600.0
2014-10-24 13:10:00,45.26,45.28,45.21,45.21,13500.0,33.1776,33.1923,33.141,33.141,13500.0
2014-10-24 13:15:00,45.21,45.22,45.18,45.18,10800.0,33.141,33.1483,33.119,33.119,10800.0
2014-10-24 13:20:00,45.19,45.26,45.18,45.25,16500.0,33.1263,33.1776,33.119,33.1703,16500.0
2014-10-24 13:25:00,45.25,45.32,45.25,45.32,15500.0,33.1703,33.2216,33.1703,33.2216,15500.0
2014-10-24 13:30:00,45.31,45.31,45.26,45.31,11300.0,33.2143,33.2143,33.1776,33.2143,11300.0
2014-10-24 13:35:00,45.32,45.38,45.32,45.38,14700.0,33.2216,33.2656,33.2216,33.2656,14700.0
2014-10-24 13:40:00,45.37,45.38,45.36,45.36,18600.0,33.2583,33.2656,33.251,33.251,18600.0
2014-10-24 13:45:00,45.37,45.38,45.36,45.38,5700.0,33.2583,33.2656,33.251,33.2656,5700.0
2014-10-24 13:50:00,45.39,45.41,45.38,45.39,13400.0,33.2729,33.2876,33.2656,33.2729,13400.0
2014-10-24 13:55:00,45.39,45.41,45.37,45.4,16800.0,33.2729,33.2876,33.2583,33.2803,16800.0
2014-10-24 14:00:00,45.4,45.4,45.38,45.4,18100.0,33.2803,33.2803,33.2656,33.2803,18100.0
2014-10-24 14:05:00,45.4,45.44,45.4,45.44,17100.0,33.2803,33.3096,33.2803,33.3096,17100.0
2014-10-24 14:10:00,45.44,45.44,45.39,45.39,19300.0,33.3096,33.3096,33.2729,33.2729,19300.0
2014-10-24 14:15:00,45.39,45.4,45.36,45.37,17000.0,33.2729,33.2803,33.251,33.2583,17000.0
2014-10-24 14:20:00,45.37,45.4,45.37,45.4,16300.0,33.2583,33.2803,33.2583,33.2803,16300.0
2014-10-24 14:25:00,45.4,45.44,45.4,45.43,19800.0,33.2803,33.3096,33.2803,33.3023,19800.0
2014-10-24 14:30:00,45.43,45.44,45.4,45.42,14300.0,33.3023,33.3096,33.2803,33.2949,14300.0
2014-10-24 14:35:00,45.43,45.47,45.41,45.46,13300.0,33.3023,33.3316,33.2876,33.3243,13300.0
2014-10-24 14:40:00,45.46,45.51,45.46,45.5,14800.0,33.3243,33.3609,33.3243,33.3536,14800.0
2014-10-24 14:45:00,45.5,45.55,45.5,45.54,13400.0,33.3536,33.3902,33.3536,33.3829,13400.0
2014-10-24 14:50:00,45.54,45.55,45.5,45.5,15200.0,33.3829,33.3902,33.3536,33.3536,15200.0
2014-10-24 14:55:00,45.51,45.52,45.49,45.5,20800.0,33.3609,33.3682,33.3462,33.3536,20800.0
2014-10-24 15:00:00,45.5,45.55,45.49,45.54,14600.0,33.3536,33.3902,33.3462,33.3829,14600.0
2014-10-24 15:05:00,45.54,45.55,45.5,45.51,22300.0,33.3829,33.3902,33.3536,33.3609,22300.0
2014-10-24 15:10:00,45.51,45.51,45.44,45.44,21500.0,33.3609,33.3609,33.3096,33.3096,21500.0
2014-10-24 15:15:00,45.44,45.51,45.44,45.51,14200.0,33.3096,33.3609,33.3096,33.3609,14200.0
2014-10-24 15:20:00,45.5,45.53,45.48,45.51,15900.0,33.3536,33.3756,33.3389,33.3609,15900.0
2014-10-24 15:25:00,45.52,45.54,45.46,45.49,29900.0,33.3682,33.3829,33.3243,33.3462,29900.0
2014-10-24 15:30:00,45.48,45.52,45.48,45.52,20600.0,33.3389,33.3682,33.3389,33.3682,20600.0
2014-10-24 15:35:00,45.51,45.56,45.51,45.53,26800.0,33.3609,33.3976,33.3609,33.3756,26800.0
2014-10-24 15:40:00,45.53,45.61,45.53,45.57,37700.0,33.3756,33.4342,33.3756,33.4049,37700.0
2014-10-24 15:45:00,45.58,45.61,45.56,45.57,94200.0,33.4122,33.4342,33.3976,33.4049,94200.0
2014-10-24 15:50:00,45.58,45.61,45.56,45.57,67100.0,33.4122,33.4342,33.3976,33.4049,67100.0
2014-10-24 15:55:00,45.56,45.6,45.54,45.57,125100.0,33.3976,33.4269,33.3829,33.4049,125100.0
2014-10-27 09:30:00,45.51,45.51,45.25,45.27,76900.0,33.3609,33.3609,33.1703,33.185,76900.0
2014-10-27 09:35:00,45.27,45.35,45.25,45.25,27900.0,33.185,33.2436,33.1703,33.1703,27900.0
2014-10-27 09:40:00,45.28,45.29,45.13,45.13,25900.0,33.1923,33.1996,33.0824,33.0824,25900.0
2014-10-27 09:45:00,45.12,45.12,45.03,45.08,39000.0,33.075,33.075,33.009,33.0457,39000.0
2014-10-27 09:50:00,45.08,45.08,45.0,45.03,42000.0,33.0457,33.0457,32.9871,33.009,42000.0
2014-10-27 09:55:00,45.04,45.05,44.87,44.88,35800.0,33.0164,33.0237,32.8918,32.8991,35800.0
2014-10-27 10:00:00,44.88,44.88,44.81,44.82,48300.0,32.8991,32.8991,32.8478,32.8551,48300.0
2014-10-27 10:05:00,44.82,44.92,44.81,44.92,65600.0,32.8551,32.9284,32.8478,32.9284,65600.0
2014-10-27 10:10:00,44.92,45.0,44.89,44.97,25200.0,32.9284,32.9871,32.9064,32.9651,25200.0
2014-10-27 10:15:00,44.98,45.0,44.95,44.96,18200.0,32.9724,32.9871,32.9504,32.9577,18200.0
2014-10-27 10:20:00,44.96,44.96,44.86,44.86,50100.0,32.9577,32.9577,32.8844,32.8844,50100.0
2014-10-27 10:25:00,44.86,44.86,44.81,44.84,31100.0,32.8844,32.8844,32.8478,32.8698,31100.0
2014-10-27 10:30:00,44.84,44.89,44.82,44.87,30900.0,32.8698,32.9064,32.8551,32.8918,30900.0
2014-10-27 10:35:00,44.87,44.92,44.83,44.87,26000.0,32.8918,32.9284,32.8624,32.8918,26000.0
2014-10-27 10:40:00,44.87,45.0,44.87,44.98,50300.0,32.8918,32.9871,32.8918,32.9724,50300.0
2014-10-27 10:45:00,44.97,45.0,44.94,45.0,16900.0,32.9651,32.9871,32.9431,32.9871,16900.0
2014-10-27 10:50:00,45.0,45.01,44.95,44.98,20000.0,32.9871,32.9944,32.9504,32.9724,20000.0
2014-10-27 10:55:00,44.98,44.98,44.94,44.96,21500.0,32.9724,32.9724,32.9431,32.9577,21500.0
2014-10-27 11:00:00,44.97,45.0,44.97,45.0,20800.0,32.9651,32.9871,32.9651,32.9871,20800.0
2014-10-27 11:05:00,45.0,45.02,44.98,45.0,27800.0,32.9871,33.0017,32.9724,32.9871,27800.0
2014-10-27 11:10:00,45.0,45.02,44.98,44.98,34100.0,32.9871,33.0017,32.9724,32.9724,34100.0
2014-10-27 11:15:00,44.98,45.0,44.9,44.91,24500.0,32.9724,32.9871,32.9137,32.9211,24500.0
2014-10-27 11:20:00,44.91,44.93,44.87,44.92,16200.0,32.9211,32.9357,32.8918,32.9284,16200.0
2014-10-27 11:25:00,44.93,44.95,44.89,44.91,14000.0,32.9357,32.9504,32.9064,32.9211,14000.0
2014-10-27 11:30:00,44.92,44.94,44.85,44.86,35700.0,32.9284,32.9431,32.8771,32.8844,35700.0
2014-10-27 11:35:00,44.86,44.86,44.69,44.73,81700.0,32.8844,32.8844,32.7598,32.7891,81700.0
2014-10-27 11:40:00,44.74,44.75,44.73,44.73,14300.0,32.7965,32.8038,32.7891,32.7891,14300.0
2014-10-27 11:45:00,44.74,44.74,44.65,44.69,37700.0,32.7965,32.7965,32.7305,32.7598,37700.0
2014-10-27 11:50:00,44.68,44.68,44.61,44.62,23300.0,32.7525,32.7525,32.7012,32.7085,23300.0
2014-10-27 11:55:00,44.63,44.68,44.63,44.63,20300.0,32.7158,32.7525,32.7158,32.7158,20300.0
2014-10-27 12:00:00,44.64,44.71,44.63,44.68,23500.0,32.7232,32.7745,32.7158,32.7525,23500.0
2014-10-27 12:05:00,44.68,44.72,44.68,44.68,25500.0,32.7525,32.7818,32.7525,32.7525,25500.0
2014-10-27 12:10:00,44.68,44.71,44.67,44.7,18900.0,32.7525,32.7745,32.7451,32.7671,18900.0
2014-10-27 12:15:00,44.7,44.71,44.62,44.64,23200.0,32.7671,32.7745,32.7085,32.7232,23200.0
2014-10-27 12:20:00,44.64,44.68,44.57,44.57,15600.0,32.7232,32.7525,32.6718,32.6718,15600.0
2014-10-27 12:25:00,44.57,44.61,44.55,44.55,27400.0,32.6718,32.7012,32.6572,32.6572,27400.0
2014-10-27 12:30:00,44.55,44.57,44.53,44.56,23500.0,32.6572,32.6718,32.6425,32.6645,23500.0
2014-10-27 12:35:00,44.57,44.62,44.57,44.58,20700.0,32.6718,32.7085,32.6718,32.6792,20700.0
2014-10-27 12:40:00,44.58,44.59,44.54,44.59,21200.0,32.6792,32.6865,32.6499,32.6865,21200.0
2014-10-27 12:45:00,44.6,44.64,44.57,44.59,17500.0,32.6938,32.7232,32.6718,32.6865,17500.0
2014-10-27 12:50:00,44.6,44.62,44.57,44.58,22100.0,32.6938,32.7085,32.6718,32.6792,22100.0
2014-10-27 12:55:00,44.58,44.58,44.56,44.56,19800.0,32.6792,32.6792,32.6645,32.6645,19800.0
2014-10-27 13:00:00,44.57,44.67,44.57,44.67,24900.0,32.6718,32.7451,32.6718,32.7451,24900.0
2014-10-27 13:05:00,44.67,44.72,44.66,44.71,50000.0,32.7451,32.7818,32.7378,32.7745,50000.0
2014-10-27 13:10:00,44.71,44.77,44.71,44.77,15900.0,32.7745,32.8185,32.7745,32.8185,15900.0
2014-10-27 13:15:00,44.78,44.78,44.75,44.77,21500.0,32.8258,32.8258,32.8038,32.8185,21500.0
2014-10-27 13:20:00,44.78,44.78,44.75,44.75,13700.0,32.8258,32.8258,32.8038,32.8038,13700.0
2014-10-27 13:25:00,44.74,44.74,44.7,44.73,21300.0,32.7965,32.7965,32.7671,32.7891,21300.0
2014-10-27 13:30:00,44.74,44.75,44.66,44.67,16200.0,32.7965,32.8038,32.7378,32.7451,16200.0
2014-10-27 13:35:00,44.66,44.67,44.62,44.63,21100.0,32.7378,32.7451,32.7085,32.7158,21100.0
2014-10-27 13:40:00,44.63,44.64,44.61,44.61,19900.0,32.7158,32.7232,32.7012,32.7012,19900.0
2014-10-27 13:45:00,44.61,44.63,44.54,44.63,60800.0,32.7012,32.7158,32.6499,32.7158,60800.0
2014-10-27 13:50:00,44.63,44.63,44.55,44.55,23100.0,32.7158,32.7158,32.6572,32.6572,23100.0
2014-10-27 13:55:00,44.55,44.57,44.55,44.55,19700.0,32.6572,32.6718,32.6572,32.6572,19700.0
2014-10-27 14:00:00,44.55,44.56,44.5,44.52,32600.0,32.6572,32.6645,32.6205,32.6352,32600.0
2014-10-27 14:05:00,44.52,44.55,44.5,44.53,24700.0,32.6352,32.6572,32.6205,32.6425,24700.0
2014-10-27 14:10:00,44.54,44.61,44.54,44.61,30800.0,32.6499,32.7012,32.6499,32.7012,30800.0
2014-10-27 14:15:00,44.61,44.63,44.59,44.6,29300.0,32.7012,32.7158,32.6865,32.6938,29300.0
2014-10-27 14:20:00,44.59,44.62,44.59,44.6,19500.0,32.6865,32.7085,32.6865,32.6938,19500.0
2014-10-27 14:25:00,44.6,44.61,44.53,44.55,21200.0,32.6938,32.7012,32.6425,32.6572,21200.0
2014-10-27 14:30:00,44.55,44.56,44.47,44.56,46800.0,32.6572,32.6645,32.5985,32.6645,46800.0
2014-10-27 14:35:00,44.56,44.59,44.54,44.55,29300.0,32.6645,32.6865,32.6499,32.6572,29300.0
2014-10-27 14:40:00,44.56,44.58,44.55,44.58,24300.0,32.6645,32.6792,32.6572,32.6792,24300.0
2014-10-27 14:45:00,44.58,44.58,44.52,44.54,27000.0,32.6792,32.6792,32.6352,32.6499,27000.0
2014-10-27 14:50:00,44.54,44.55,44.47,44.47,32200.0,32.6499,32.6572,32.5985,32.5985,32200.0
2014-10-27 14:55:00,44.47,44.47,44.42,44.44,45300.0,32.5985,32.5985,32.5619,32.5765,45300.0
2014-10-27 15:00:00,44.45,44.55,44.45,44.55,66600.0,32.5839,32.6572,32.5839,32.6572,66600.0
2014-10-27 15:05:00,44.55,44.57,44.53,44.53,32400.0,32.6572,32.6718,32.6425,32.6425,32400.0
2014-10-27 15:10:00,44.53,44.56,44.53,44.53,28700.0,32.6425,32.6645,32.6425,32.6425,28700.0
2014-10-27 15:15:00,44.53,44.54,44.45,44.46,132900.0,32.6425,32.6499,32.5839,32.5912,132900.0
2014-10-27 15:20:00,44.45,44.5,44.45,44.47,61200.0,32.5839,32.6205,32.5839,32.5985,61200.0
2014-10-27 15:25:00,44.47,44.5,44.44,44.44,48300.0,32.5985,32.6205,32.5765,32.5765,48300.0
2014-10-27 15:30:00,44.44,44.51,44.43,44.51,82900.0,32.5765,32.6279,32.5692,32.6279,82900.0
2014-10-27 15:35:00,44.5,44.54,44.5,44.53,72500.0,32.6205,32.6499,32.6205,32.6425,72500.0
2014-10-27 15:40:00,44.53,44.59,44.51,44.58,85200.0,32.6425,32.6865,32.6279,32.6792,85200.0
2014-10-27 15:45:00,44.57,44.59,44.55,44.58,83400.0,32.6718,32.6865,32.6572,32.6792,83400.0
2014-10-27 15:50:00,44.59,44.6,44.53,44.59,134700.0,32.6865,32.6938,32.6425,32.6865,134700.0
2014-10-27 15:55:00,44.59,44.68,44.59,44.63,279000.0,32.6865,32.7525,32.6865,32.7158,279000.0
2014-10-28 09:30:00,44.98,44.99,44.81,44.84,81500.0,32.9724,32.9797,32.8478,32.8698,81500.0
2014-10-28 09:35:00,44.84,44.98,44.81,44.91,47100.0,32.8698,32.9724,32.8478,32.9211,47100.0
2014-10-28 09:40:00,44.91,45.08,44.87,45.08,35900.0,32.9211,33.0457,32.8918,33.0457,35900.0
2014-10-28 09:45:00,45.08,45.12,45.05,45.08,21400.0,33.0457,33.075,33.0237,33.0457,21400.0
2014-10-28 09:50:00,45.11,45.28,45.11,45.28,25600.0,33.0677,33.1923,33.0677,33.1923,25600.0
2014-10-28 09:55:00,45.28,45.31,45.2,45.23,29900.0,33.1923,33.2143,33.1337,33.1557,29900.0
2014-10-28 10:00:00,45.23,45.3,45.22,45.26,66800.0,33.1557,33.207,33.1483,33.1776,66800.0
2014-10-28 10:05:00,45.26,45.34,45.25,45.34,112800.0,33.1776,33.2363,33.1703,33.2363,112800.0
2014-10-28 10:10:00,45.34,45.39,45.32,45.36,41500.0,33.2363,33.2729,33.2216,33.251,41500.0
2014-10-28 10:15:00,45.37,45.37,45.22,45.22,42300.0,33.2583,33.2583,33.1483,33.1483,42300.0
2014-10-28 10:20:00,45.2,45.21,45.16,45.17,35000.0,33.1337,33.141,33.1043,33.1117,35000.0
2014-10-28 10:25:00,45.18,45.25,45.15,45.22,14500.0,33.119,33.1703,33.097,33.1483,14500.0
2014-10-28 10:30:00,45.22,45.22,45.09,45.12,71200.0,33.1483,33.1483,33.053,33.075,71200.0
2014-10-28 10:35:00,45.12,45.28,45.12,45.26,58400.0,33.075,33.1923,33.075,33.1776,58400.0
2014-10-28 10:40:00,45.25,45.25,45.17,45.19,126400.0,33.1703,33.1703,33.1117,33.1263,126400.0
2014-10-28 10:45:00,45.19,45.19,45.09,45.11,62900.0,33.1263,33.1263,33.053,33.0677,62900.0
2014-10-28 10:50:00,45.11,45.15,45.07,45.07,31800.0,33.0677,33.097,33.0384,33.0384,31800.0
2014-10-28 10:55:00,45.07,45.07,44.95,45.03,98100.0,33.0384,33.0384,32.9504,33.009,98100.0
2014-10-28 11:00:00,45.04,45.14,45.04,45.11,39400.0,33.0164,33.0897,33.0164,33.0677,39400.0
2014-10-28 11:05:00,45.11,45.13,45.1,45.11,20800.0,33.0677,33.0824,33.0604,33.0677,20800.0
2014-10-28 11:10:00,45.11,45.19,45.1,45.19,43000.0,33.0677,33.1263,33.0604,33.1263,43000.0
2014-10-28 11:15:00,45.19,45.26,45.18,45.23,27200.0,33.1263,33.1776,33.119,33.1557,27200.0
2014-10-28 11:20:00,45.23,45.26,45.22,45.22,16600.0,33.1557,33.1776,33.1483,33.1483,16600.0
2014-10-28 11:25:00,45.23,45.26,45.22,45.25,19600.0,33.1557,33.1776,33.1483,33.1703,19600.0
2014-10-28 11:30:00,45.23,45.26,45.23,45.23,23100.0,33.1557,33.1776,33.1557,33.1557,23100.0
2014-10-28 11:35:00,45.23,45.29,45.22,45.28,19900.0,33.1557,33.1996,33.1483,33.1923,19900.0
2014-10-28 11:40:00,45.28,45.3,45.27,45.27,11200.0,33.1923,33.207,33.185,33.185,11200.0
2014-10-28 11:45:00,45.27,45.32,45.27,45.31,22700.0,33.185,33.2216,33.185,33.2143,22700.0
2014-10-28 11:50:00,45.32,45.32,45.23,45.23,25500.0,33.2216,33.2216,33.1557,33.1557,25500.0
2014-10-28 11:55:00,45.23,45.28,45.22,45.25,12000.0,33.1557,33.1923,33.1483,33.1703,12000.0
2014-10-28 12:00:00,45.25,45.33,45.25,45.29,24100.0,33.1703,33.229,33.1703,33.1996,24100.0
2014-10-28 12:05:00,45.3,45.36,45.29,45.33,16200.0,33.207,33.251,33.1996,33.229,16200.0
2014-10-28 12:10:00,45.32,45.36,45.32,45.32,14600.0,33.2216,33.251,33.2216,33.2216,14600.0
2014-10-28 12:15:00,45.31,45.36,45.31,45.31,13800.0,33.2143,33.251,33.2143,33.2143,13800.0
2014-10-28 12:20:00,45.3,45.34,45.3,45.33,10400.0,33.207,33.2363,33.207,33.229,10400.0
2014-10-28 12:25:00,45.33,45.33,45.3,45.33,18600.0,33.229,33.229,33.207,33.229,18600.0
2014-10-28 12:30:00,45.34,45.38,45.32,45.38,35100.0,33.2363,33.2656,33.2216,33.2656,35100.0
2014-10-28 12:35:00,45.38,45.4,45.37,45.39,22100.0,33.2656,33.2803,33.2583,33.2729,22100.0
2014-10-28 12:40:00,45.39,45.41,45.38,45.4,25700.0,33.2729,33.2876,33.2656,33.2803,25700.0
2014-10-28 12:45:00,45.4,45.4,45.35,45.36,32300.0,33.2803,33.2803,33.2436,33.251,32300.0
2014-10-28 12:50:00,45.35,45.4,45.35,45.39,10500.0,33.2436,33.2803,33.2436,33.2729,10500.0
2014-10-28 12:55:00,45.39,45.42,45.38,45.41,11100.0,33.2729,33.2949,33.2656,33.2876,11100.0
2014-10-28 13:00:00,45.41,45.42,45.4,45.41,11400.0,33.2876,33.2949,33.2803,33.2876,11400.0
2014-10-28 13:05:00,45.41,45.41,45.37,45.37,8500.0,33.2876,33.2876,33.2583,33.2583,8500.0
2014-10-28 13:10:00,45.37,45.38,45.35,45.36,9900.0,33.2583,33.2656,33.2436,33.251,9900.0
2014-10-28 13:15:00,45.35,45.36,45.33,45.33,11100.0,33.2436,33.251,33.229,33.229,11100.0
2014-10-28 13:20:00,45.33,45.37,45.33,45.35,10800.0,33.229,33.2583,33.229,33.2436,10800.0
2014-10-28 13:25:00,45.36,45.37,45.36,45.37,7700.0,33.251,33.2583,33.251,33.2583,7700.0
2014-10-28 13:30:00,45.37,45.39,45.35,45.36,14500.0,33.2583,33.2729,33.2436,33.251,14500.0
2014-10-28 13:35:00,45.37,45.41,45.36,45.4,13400.0,33.2583,33.2876,33.251,33.2803,13400.0
2014-10-28 13:40:00,45.4,45.47,45.4,45.46,18400.0,33.2803,33.3316,33.2803,33.3243,18400.0
2014-10-28 13:45:00,45.46,45.46,45.44,45.46,9400.0,33.3243,33.3243,33.3096,33.3243,9400.0
2014-10-28 13:50:00,45.44,45.46,45.43,45.43,10500.0,33.3096,33.3243,33.3023,33.3023,10500.0
2014-10-28 13:55:00,45.42,45.44,45.4,45.42,11400.0,33.2949,33.3096,33.2803,33.2949,11400.0
2014-10-28 14:00:00,45.43,45.45,45.41,45.43,13700.0,33.3023,33.3169,33.2876,33.3023,13700.0
2014-10-28 14:05:00,45.42,45.45,45.41,45.45,15200.0,33.2949,33.3169,33.2876,33.3169,15200.0
2014-10-28 14:10:00,45.45,45.46,45.41,45.41,20800.0,33.3169,33.3243,33.2876,33.2876,20800.0
2014-10-28 14:15:00,45.41,45.45,45.4,45.45,34300.0,33.2876,33.3169,33.2803,33.3169,34300.0
2014-10-28 14:20:00,45.44,45.46,45.44,45.45,35800.0,33.3096,33.3243,33.3096,33.3169,35800.0
2014-10-28 14:25:00,45.45,45.5,45.45,45.5,14900.0,33.3169,33.3536,33.3169,33.3536,14900.0
2014-10-28 14:30:00,45.49,45.52,45.48,45.49,21000.0,33.3462,33.3682,33.3389,33.3462,21000.0
2014-10-28 14:35:00,45.49,45.51,45.48,45.51,12100.0,33.3462,33.3609,33.3389,33.3609,12100.0
2014-10-28 14:40:00,45.51,45.53,45.49,45.53,15800.0,33.3609,33.3756,33.3462,33.3756,15800.0
2014-10-28 14:45:00,45.53,45.53,45.51,45.52,41000.0,33.3756,33.3756,33.3609,33.3682,41000.0
2014-10-28 14:50:00,45.52,45.56,45.52,45.56,16700.0,33.3682,33.3976,33.3682,33.3976,16700.0
2014-10-28 14:55:00,45.56,45.57,45.54,45.54,20200.0,33.3976,33.4049,33.3829,33.3829,20200.0
2014-10-28 15:00:00,45.54,45.66,45.53,45.64,57800.0,33.3829,33.4709,33.3756,33.4562,57800.0
2014-10-28 15:05:00,45.64,45.65,45.61,45.61,20800.0,33.4562,33.4635,33.4342,33.4342,20800.0
2014-10-28 15:10:00,45.62,45.64,45.6,45.63,17900.0,33.4415,33.4562,33.4269,33.4489,17900.0
2014-10-28 15:15:00,45.62,45.65,45.62,45.65,23600.0,33.4415,33.4635,33.4415,33.4635,23600.0
2014-10-28 15:20:00,45.65,45.65,45.62,45.65,26900.0,33.4635,33.4635,33.4415,33.4635,26900.0
2014-10-28 15:25:00,45.64,45.69,45.64,45.66,36300.0,33.4562,33.4929,33.4562,33.4709,36300.0
2014-10-28 15:30:00,45.66,45.73,45.65,45.68,81600.0,33.4709,33.5222,33.4635,33.4855,81600.0
2014-10-28 15:35:00,45.68,45.73,45.67,45.73,130200.0,33.4855,33.5222,33.4782,33.5222,130200.0
2014-10-28 15:40:00,45.73,45.73,45.65,45.66,47000.0,33.5222,33.5222,33.4635,33.4709,47000.0
2014-10-28 15:45:00,45.66,45.67,45.62,45.63,50900.0,33.4709,33.4782,33.4415,33.4489,50900.0
2014-10-28 15:50:00,45.63,45.66,45.62,45.64,81100.0,33.4489,33.4709,33.4415,33.4562,81100.0
2014-10-28 15:55:00,45.64,45.7,45.64,45.68,155000.0,33.4562,33.5002,33.4562,33.4855,155000.0
2014-10-29 09:30:00,45.77,46.08,45.77,46.08,67300.0,33.5515,33.7787,33.5515,33.7787,67300.0
2014-10-29 09:35:00,46.07,46.08,46.0,46.05,24600.0,33.7714,33.7787,33.7201,33.7568,24600.0
2014-10-29 09:40:00,46.05,46.14,46.03,46.08,43200.0,33.7568,33.8227,33.7421,33.7787,43200.0
2014-10-29 09:45:00,46.08,46.11,46.04,46.1,32700.0,33.7787,33.8007,33.7494,33.7934,32700.0
2014-10-29 09:50:00,46.1,46.12,46.06,46.09,17600.0,33.7934,33.8081,33.7641,33.7861,17600.0
2014-10-29 09:55:00,46.08,46.15,46.06,46.15,28000.0,33.7787,33.8301,33.7641,33.8301,28000.0
2014-10-29 10:00:00,46.14,46.15,46.03,46.05,18200.0,33.8227,33.8301,33.7421,33.7568,18200.0
2014-10-29 10:05:00,46.05,46.09,46.01,46.05,40100.0,33.7568,33.7861,33.7274,33.7568,40100.0
2014-10-29 10:10:00,46.05,46.05,46.0,46.05,24000.0,33.7568,33.7568,33.7201,33.7568,24000.0
2014-10-29 10:15:00,46.05,46.09,46.03,46.08,28000.0,33.7568,33.7861,33.7421,33.7787,28000.0
2014-10-29 10:20:00,46.08,46.09,46.05,46.08,22400.0,33.7787,33.7861,33.7568,33.7787,22400.0
2014-10-29 10:25:00,46.09,46.12,46.02,46.07,26900.0,33.7861,33.8081,33.7348,33.7714,26900.0
2014-10-29 10:30:00,46.06,46.19,46.06,46.17,40300.0,33.7641,33.8594,33.7641,33.8447,40300.0
2014-10-29 10:35:00,46.18,46.2,46.16,46.18,40000.0,33.852,33.8667,33.8374,33.852,40000.0
2014-10-29 10:40:00,46.18,46.19,46.09,46.12,24500.0,33.852,33.8594,33.7861,33.8081,24500.0
2014-10-29 10:45:00,46.12,46.13,46.01,46.01,35100.0,33.8081,33.8154,33.7274,33.7274,35100.0
2014-10-29 10:50:00,46.02,46.05,45.98,45.98,19800.0,33.7348,33.7568,33.7054,33.7054,19800.0
2014-10-29 10:55:00,45.98,45.99,45.97,45.98,15900.0,33.7054,33.7128,33.6981,33.7054,15900.0
2014-10-29 11:00:00,45.98,45.99,45.92,45.93,26600.0,33.7054,33.7128,33.6615,33.6688,26600.0
2014-10-29 11:05:00,45.92,46.0,45.92,45.97,15000.0,33.6615,33.7201,33.6615,33.6981,15000.0
2014-10-29 11:10:00,45.97,45.98,45.93,45.95,10300.0,33.6981,33.7054,33.6688,33.6834,10300.0
2014-10-29 11:15:00,45.95,45.95,45.9,45.95,24500.0,33.6834,33.6834,33.6468,33.6834,24500.0
2014-10-29 11:20:00,45.95,45.98,45.94,45.97,37000.0,33.6834,33.7054,33.6761,33.6981,37000.0
2014-10-29 11:25:00,45.97,46.0,45.97,45.97,29200.0,33.6981,33.7201,33.6981,33.6981,29200.0
2014-10-29 11:30:00,45.96,45.96,45.91,45.91,12600.0,33.6908,33.6908,33.6541,33.6541,12600.0
2014-10-29 11:35:00,45.91,45.92,45.88,45.9,13600.0,33.6541,33.6615,33.6321,33.6468,13600.0
2014-10-29 11:40:00,45.89,45.94,45.88,45.93,34300.0,33.6395,33.6761,33.6321,33.6688,34300.0
2014-10-29 11:45:00,45.93,45.93,45.89,45.9,6800.0,33.6688,33.6688,33.6395,33.6468,6800.0
2014-10-29 11:50:00,45.89,45.98,45.89,45.96,45100.0,33.6395,33.7054,33.6395,33.6908,45100.0
2014-10-29 11:55:00,45.96,45.98,45.91,45.96,18100.0,33.6908,33.7054,33.6541,33.6908,18100.0
2014-10-29 12:00:00,45.95,45.96,45.85,45.85,28800.0,33.6834,33.6908,33.6101,33.6101,28800.0
2014-10-29 12:05:00,45.85,45.96,45.84,45.96,34700.0,33.6101,33.6908,33.6028,33.6908,34700.0
2014-10-29 12:10:00,45.96,45.97,45.95,45.96,11600.0,33.6908,33.6981,33.6834,33.6908,11600.0
2014-10-29 12:15:00,45.96,45.96,45.9,45.91,8500.0,33.6908,33.6908,33.6468,33.6541,8500.0
2014-10-29 12:20:00,45.92,45.92,45.89,45.92,16600.0,33.6615,33.6615,33.6395,33.6615,16600.0
2014-10-29 12:25:00,45.92,45.94,45.87,45.87,21700.0,33.6615,33.6761,33.6248,33.6248,21700.0
2014-10-29 12:30:00,45.86,45.91,45.85,45.89,13500.0,33.6175,33.6541,33.6101,33.6395,13500.0
2014-10-29 12:35:00,45.89,45.91,45.88,45.91,8100.0,33.6395,33.6541,33.6321,33.6541,8100.0
2014-10-29 12:40:00,45.88,45.89,45.85,45.87,14800.0,33.6321,33.6395,33.6101,33.6248,14800.0
2014-10-29 12:45:00,45.87,45.87,45.84,45.87,13900.0,33.6248,33.6248,33.6028,33.6248,13900.0
2014-10-29 12:50:00,45.86,45.89,45.84,45.87,17200.0,33.6175,33.6395,33.6028,33.6248,17200.0
2014-10-29 12:55:00,45.86,45.92,45.84,45.89,11900.0,33.6175,33.6615,33.6028,33.6395,11900.0
2014-10-29 13:00:00,45.88,45.91,45.87,45.89,17200.0,33.6321,33.6541,33.6248,33.6395,17200.0
2014-10-29 13:05:00,45.89,45.92,45.84,45.84,15800.0,33.6395,33.6615,33.6028,33.6028,15800.0
2014-10-29 13:10:00,45.84,45.89,45.84,45.89,9400.0,33.6028,33.6395,33.6028,33.6395,9400.0
2014-10-29 13:15:00,45.89,45.91,45.84,45.84,28000.0,33.6395,33.6541,33.6028,33.6028,28000.0
2014-10-29 13:20:00,45.84,45.87,45.84,45.85,8500.0,33.6028,33.6248,33.6028,33.6101,8500.0
2014-10-29 13:25:00,45.85,45.86,45.84,45.86,4900.0,33.6101,33.6175,33.6028,33.6175,4900.0
2014-10-29 13:30:00,45.85,45.86,45.81,45.82,11200.0,33.6101,33.6175,33.5808,33.5882,11200.0
2014-10-29 13:35:00,45.82,45.82,45.73,45.73,13000.0,33.5882,33.5882,33.5222,33.5222,13000.0
2014-10-29 13:40:00,45.74,45.74,45.69,45.73,15000.0,33.5295,33.5295,33.4929,33.5222,15000.0
2014-10-29 13:45:00,45.73,45.77,45.71,45.77,7700.0,33.5222,33.5515,33.5075,33.5515,7700.0
2014-10-29 13:50:00,45.77,45.81,45.76,45.8,14900.0,33.5515,33.5808,33.5442,33.5735,14900.0
2014-10-29 13:55:00,45.81,45.93,45.81,45.9,20500.0,33.5808,33.6688,33.5808,33.6468,20500.0
2014-10-29 14:00:00,45.88,45.9,45.66,45.66,41800.0,33.6321,33.6468,33.4709,33.4709,41800.0
2014-10-29 14:05:00,45.67,45.72,45.59,45.7,20900.0,33.4782,33.5148,33.4196,33.5002,20900.0
2014-10-29 14:10:00,45.72,45.77,45.64,45.64,20000.0,33.5148,33.5515,33.4562,33.4562,20000.0
2014-10-29 14:15:00,45.64,45.64,45.48,45.57,33100.0,33.4562,33.4562,33.3389,33.4049,33100.0
2014-10-29 14:20:00,45.57,45.7,45.57,45.67,21100.0,33.4049,33.5002,33.4049,33.4782,21100.0
2014-10-29 14:25:00,45.66,45.77,45.64,45.7,20200.0,33.4709,33.5515,33.4562,33.5002,20200.0
2014-10-29 14:30:00,45.7,45.73,45.61,45.67,17200.0,33.5002,33.5222,33.4342,33.4782,17200.0
2014-10-29 14:35:00,45.67,45.73,45.63,45.63,20400.0,33.4782,33.5222,33.4489,33.4489,20400.0
2014-10-29 14:40:00,45.62,45.67,45.62,45.63,17200.0,33.4415,33.4782,33.4415,33.4489,17200.0
2014-10-29 14:45:00,45.63,45.64,45.51,45.55,15600.0,33.4489,33.4562,33.3609,33.3902,15600.0
2014-10-29 14:50:00,45.55,45.57,45.49,45.57,18400.0,33.3902,33.4049,33.3462,33.4049,18400.0
2014-10-29 14:55:00,45.57,45.66,45.54,45.64,17100.0,33.4049,33.4709,33.3829,33.4562,17100.0
2014-10-29 15:00:00,45.63,45.64,45.52,45.53,21000.0,33.4489,33.4562,33.3682,33.3756,21000.0
2014-10-29 15:05:00,45.53,45.57,45.44,45.46,25100.0,33.3756,33.4049,33.3096,33.3243,25100.0
2014-10-29 15:10:00,45.46,45.56,45.44,45.54,23200.0,33.3243,33.3976,33.3096,33.3829,23200.0
2014-10-29 15:15:00,45.55,45.62,45.53,45.62,22200.0,33.3902,33.4415,33.3756,33.4415,22200.0
2014-10-29 15:20:00,45.63,45.65,45.57,45.59,22800.0,33.4489,33.4635,33.4049,33.4196,22800.0
2014-10-29 15:25:00,45.6,45.66,45.59,45.66,18100.0,33.4269,33.4709,33.4196,33.4709,18100.0
2014-10-29 15:30:00,45.66,45.82,45.65,45.74,38000.0,33.4709,33.5882,33.4635,33.5295,38000.0
2014-10-29 15:35:00,45.73,45.81,45.69,45.79,32700.0,33.5222,33.5808,33.4929,33.5662,32700.0
2014-10-29 15:40:00,45.79,45.85,45.76,45.81,43000.0,33.5662,33.6101,33.5442,33.5808,43000.0
2014-10-29 15:45:00,45.83,45.84,45.76,45.8,76100.0,33.5955,33.6028,33.5442,33.5735,76100.0
2014-10-29 15:50:00,45.81,45.84,45.79,45.83,102200.0,33.5808,33.6028,33.5662,33.5955,102200.0
2014-10-29 15:55:00,45.83,45.84,45.8,45.82,155200.0,33.5955,33.6028,33.5735,33.5882,155200.0
2014-10-30 09:30:00,45.73,45.87,45.62,45.87,76000.0,33.5222,33.6248,33.4415,33.6248,76000.0
2014-10-30 09:35:00,45.83,46.0,45.82,45.93,48100.0,33.5955,33.7201,33.5882,33.6688,48100.0
2014-10-30 09:40:00,45.91,46.07,45.88,46.07,39100.0,33.6541,33.7714,33.6321,33.7714,39100.0
2014-10-30 09:45:00,46.08,46.1,45.98,46.05,23500.0,33.7787,33.7934,33.7054,33.7568,23500.0
2014-10-30 09:50:00,46.05,46.07,45.94,46.0,29500.0,33.7568,33.7714,33.6761,33.7201,29500.0
2014-10-30 09:55:00,45.99,45.99,45.88,45.88,10100.0,33.7128,33.7128,33.6321,33.6321,10100.0
2014-10-30 10:00:00,45.88,45.89,45.82,45.84,30000.0,33.6321,33.6395,33.5882,33.6028,30000.0
2014-10-30 10:05:00,45.84,45.93,45.84,45.93,38000.0,33.6028,33.6688,33.6028,33.6688,38000.0
2014-10-30 10:10:00,45.93,45.96,45.87,45.95,60400.0,33.6688,33.6908,33.6248,33.6834,60400.0
2014-10-30 10:15:00,45.94,45.98,45.89,45.98,26000.0,33.6761,33.7054,33.6395,33.7054,26000.0
2014-10-30 10:20:00,45.97,46.14,45.97,46.11,44500.0,33.6981,33.8227,33.6981,33.8007,44500.0
2014-10-30 10:25:00,46.11,46.11,46.05,46.07,42600.0,33.8007,33.8007,33.7568,33.7714,42600.0
2014-10-30 10:30:00,46.07,46.15,46.07,46.1,79200.0,33.7714,33.8301,33.7714,33.7934,79200.0
2014-10-30 10:35:00,46.1,46.1,46.01,46.02,33200.0,33.7934,33.7934,33.7274,33.7348,33200.0
2014-10-30 10:40:00,46.02,46.03,45.99,46.03,14800.0,33.7348,33.7421,33.7128,33.7421,14800.0
2014-10-30 10:45:00,46.04,46.06,45.94,45.94,11700.0,33.7494,33.7641,33.6761,33.6761,11700.0
2014-10-30 10:50:00,45.94,45.99,45.93,45.98,24300.0,33.6761,33.7128,33.6688,33.7054,24300.0
2014-10-30 10:55:00,45.98,46.08,45.98,46.08,9000.0,33.7054,33.7787,33.7054,33.7787,9000.0
2014-10-30 11:00:00,46.08,46.12,46.05,46.05,23600.0,33.7787,33.8081,33.7568,33.7568,23600.0
2014-10-30 11:05:00,46.05,46.1,46.02,46.1,11700.0,33.7568,33.7934,33.7348,33.7934,11700.0
2014-10-30 11:10:00,46.09,46.14,46.09,46.14,16200.0,33.7861,33.8227,33.7861,33.8227,16200.0
2014-10-30 11:15:00,46.13,46.17,46.13,46.16,16400.0,33.8154,33.8447,33.8154,33.8374,16400.0
2014-10-30 11:20:00,46.16,46.16,46.11,46.13,11400.0,33.8374,33.8374,33.8007,33.8154,11400.0
2014-10-30 11:25:00,46.13,46.13,46.07,46.1,23600.0,33.8154,33.8154,33.7714,33.7934,23600.0
2014-10-30 11:30:00,46.11,46.14,46.1,46.14,14300.0,33.8007,33.8227,33.7934,33.8227,14300.0
2014-10-30 11:35:00,46.15,46.21,46.14,46.17,25700.0,33.8301,33.874,33.8227,33.8447,25700.0
2014-10-30 11:40:00,46.17,46.23,46.17,46.22,12000.0,33.8447,33.8887,33.8447,33.8814,12000.0
2014-10-30 11:45:00,46.22,46.31,46.22,46.28,33400.0,33.8814,33.9473,33.8814,33.9254,33400.0
2014-10-30 11:50:00,46.27,46.3,46.25,46.3,9600.0,33.918,33.94,33.9034,33.94,9600.0
2014-10-30 11:55:00,46.3,46.36,46.29,46.34,29000.0,33.94,33.984,33.9327,33.9693,29000.0
2014-10-30 12:00:00,46.34,46.36,46.32,46.33,23900.0,33.9693,33.984,33.9547,33.962,23900.0
2014-10-30 12:05:00,46.32,46.32,46.29,46.31,13100.0,33.9547,33.9547,33.9327,33.9473,13100.0
2014-10-30 12:10:00,46.32,46.34,46.31,46.31,13200.0,33.9547,33.9693,33.9473,33.9473,13200.0
2014-10-30 12:15:00,46.31,46.32,46.26,46.28,8900.0,33.9473,33.9547,33.9107,33.9254,8900.0
2014-10-30 12:20:00,46.28,46.3,46.26,46.28,18500.0,33.9254,33.94,33.9107,33.9254,18500.0
2014-10-30 12:25:00,46.28,46.29,46.27,46.29,15700.0,33.9254,33.9327,33.918,33.9327,15700.0
2014-10-30 12:30:00,46.29,46.37,46.29,46.37,23700.0,33.9327,33.9913,33.9327,33.9913,23700.0
2014-10-30 12:35:00,46.37,46.38,46.33,46.34,18500.0,33.9913,33.9987,33.962,33.9693,18500.0
2014-10-30 12:40:00,46.34,46.38,46.33,46.36,24900.0,33.9693,33.9987,33.962,33.984,24900.0
2014-10-30 12:45:00,46.36,46.36,46.32,46.34,14300.0,33.984,33.984,33.9547,33.9693,14300.0
2014-10-30 12:50:00,46.34,46.34,46.32,46.32,10900.0,33.9693,33.9693,33.9547,33.9547,10900.0
2014-10-30 12:55:00,46.33,46.35,46.31,46.34,16700.0,33.962,33.9767,33.9473,33.9693,16700.0
2014-10-30 13:00:00,46.35,46.35,46.33,46.34,11100.0,33.9767,33.9767,33.962,33.9693,11100.0
2014-10-30 13:05:00,46.35,46.36,46.33,46.35,11200.0,33.9767,33.984,33.962,33.9767,11200.0
2014-10-30 13:10:00,46.35,46.37,46.34,46.37,10900.0,33.9767,33.9913,33.9693,33.9913,10900.0
2014-10-30 13:15:00,46.37,46.51,46.35,46.42,20200.0,33.9913,34.094,33.9767,34.028,20200.0
2014-10-30 13:20:00,46.44,46.51,46.42,46.51,10300.0,34.0426,34.094,34.028,34.094,10300.0
2014-10-30 13:25:00,46.48,46.5,46.42,46.47,6100.0,34.072,34.0866,34.028,34.0646,6100.0
2014-10-30 13:30:00,46.46,46.48,46.45,46.46,3400.0,34.0573,34.072,34.05,34.0573,3400.0
2014-10-30 13:35:00,46.49,46.59,46.47,46.54,20000.0,34.0793,34.1526,34.0646,34.1159,20000.0
2014-10-30 13:40:00,46.53,46.57,46.52,46.55,25000.0,34.1086,34.1379,34.1013,34.1233,25000.0
2014-10-30 13:45:00,46.55,46.56,46.49,46.52,40600.0,34.1233,34.1306,34.0793,34.1013,40600.0
2014-10-30 13:50:00,46.53,46.58,46.51,46.58,26600.0,34.1086,34.1453,34.094,34.1453,26600.0
2014-10-30 13:55:00,46.57,46.62,46.57,46.57,26500.0,34.1379,34.1746,34.1379,34.1379,26500.0
2014-10-30 14:00:00,46.56,46.57,46.49,46.51,75700.0,34.1306,34.1379,34.0793,34.094,75700.0
2014-10-30 14:05:00,46.51,46.55,46.5,46.5,48300.0,34.094,34.1233,34.0866,34.0866,48300.0
2014-10-30 14:10:00,46.51,46.57,46.5,46.54,23300.0,34.094,34.1379,34.0866,34.1159,23300.0
2014-10-30 14:15:00,46.55,46.55,46.49,46.49,24000.0,34.1233,34.1233,34.0793,34.0793,24000.0
2014-10-30 14:20:00,46.49,46.49,46.45,46.46,11800.0,34.0793,34.0793,34.05,34.0573,11800.0
2014-10-30 14:25:00,46.46,46.46,46.42,46.42,14800.0,34.0573,34.0573,34.028,34.028,14800.0
2014-10-30 14:30:00,46.42,46.42,46.4,46.42,11200.0,34.028,34.028,34.0133,34.028,11200.0
2014-10-30 14:35:00,46.41,46.42,46.4,46.42,8700.0,34.0206,34.028,34.0133,34.028,8700.0
2014-10-30 14:40:00,46.41,46.44,46.4,46.43,13200.0,34.0206,34.0426,34.0133,34.0353,13200.0
2014-10-30 14:45:00,46.44,46.44,46.4,46.41,49500.0,34.0426,34.0426,34.0133,34.0206,49500.0
2014-10-30 14:50:00,46.41,46.41,46.39,46.4,76400.0,34.0206,34.0206,34.006,34.0133,76400.0
2014-10-30 14:55:00,46.39,46.45,46.39,46.44,181500.0,34.006,34.05,34.006,34.0426,181500.0
2014-10-30 15:00:00,46.43,46.45,46.42,46.43,24500.0,34.0353,34.05,34.028,34.0353,24500.0
2014-10-30 15:05:00,46.42,46.46,46.42,46.44,49600.0,34.028,34.0573,34.028,34.0426,49600.0
2014-10-30 15:10:00,46.44,46.46,46.42,46.45,48700.0,34.0426,34.0573,34.028,34.05,48700.0
2014-10-30 15:15:00,46.45,46.46,46.41,46.44,28300.0,34.05,34.0573,34.0206,34.0426,28300.0
2014-10-30 15:20:00,46.43,46.47,46.42,46.42,38700.0,34.0353,34.0646,34.028,34.028,38700.0
2014-10-30 15:25:00,46.43,46.47,46.4,46.46,87900.0,34.0353,34.0646,34.0133,34.0573,87900.0
2014-10-30 15:30:00,46.46,46.48,46.42,46.45,49200.0,34.0573,34.072,34.028,34.05,49200.0
2014-10-30 15:35:00,46.46,46.46,46.42,46.46,49600.0,34.0573,34.0573,34.028,34.0573,49600.0
2014-10-30 15:40:00,46.45,46.48,46.44,46.47,53100.0,34.05,34.072,34.0426,34.0646,53100.0
2014-10-30 15:45:00,46.46,46.52,46.46,46.51,70900.0,34.0573,34.1013,34.0573,34.094,70900.0
2014-10-30 15:50:00,46.51,46.53,46.5,46.52,88500.0,34.094,34.1086,34.0866,34.1013,88500.0
2014-10-30 15:55:00,46.52,46.6,46.52,46.58,179600.0,34.1013,34.1599,34.1013,34.1453,179600.0
2014-10-31 09:30:00,47.0,47.18,46.87,46.91,100900.0,34.4531,34.5851,34.3578,34.3872,100900.0
2014-10-31 09:35:00,46.91,46.96,46.85,46.87,35200.0,34.3872,34.4238,34.3432,34.3578,35200.0
2014-10-31 09:40:00,46.86,46.86,46.74,46.82,24800.0,34.3505,34.3505,34.2626,34.3212,24800.0
2014-10-31 09:45:00,46.81,46.84,46.73,46.77,35400.0,34.3139,34.3359,34.2552,34.2845,35400.0
2014-10-31 09:50:00,46.75,46.76,46.67,46.76,12100.0,34.2699,34.2772,34.2112,34.2772,12100.0
2014-10-31 09:55:00,46.76,46.79,46.69,46.76,29000.0,34.2772,34.2992,34.2259,34.2772,29000.0
2014-10-31 10:00:00,46.75,46.8,46.72,46.78,25400.0,34.2699,34.3065,34.2479,34.2919,25400.0
2014-10-31 10:05:00,46.78,46.83,46.78,46.79,37700.0,34.2919,34.3285,34.2919,34.2992,37700.0
2014-10-31 10:10:00,46.78,46.98,46.78,46.95,43900.0,34.2919,34.4385,34.2919,34.4165,43900.0
2014-10-31 10:15:00,46.94,46.96,46.91,46.92,38000.0,34.4092,34.4238,34.3872,34.3945,38000.0
2014-10-31 10:20:00,46.93,47.04,46.93,47.0,38900.0,34.4018,34.4825,34.4018,34.4531,38900.0
2014-10-31 10:25:00,47.0,47.05,46.98,47.05,26000.0,34.4531,34.4898,34.4385,34.4898,26000.0
2014-10-31 10:30:00,47.05,47.08,47.01,47.02,28600.0,34.4898,34.5118,34.4605,34.4678,28600.0
2014-10-31 10:35:00,47.02,47.02,46.97,46.97,29700.0,34.4678,34.4678,34.4312,34.4312,29700.0
2014-10-31 10:40:00,46.97,46.97,46.88,46.91,29400.0,34.4312,34.4312,34.3652,34.3872,29400.0
2014-10-31 10:45:00,46.9,46.93,46.88,46.91,29000.0,34.3798,34.4018,34.3652,34.3872,29000.0
2014-10-31 10:50:00,46.9,46.95,46.9,46.93,26000.0,34.3798,34.4165,34.3798,34.4018,26000.0
2014-10-31 10:55:00,46.94,47.0,46.93,47.0,65100.0,34.4092,34.4531,34.4018,34.4531,65100.0
2014-10-31 11:00:00,47.0,47.04,46.99,47.03,29900.0,34.4531,34.4825,34.4458,34.4751,29900.0
2014-10-31 11:05:00,47.04,47.15,47.03,47.11,45500.0,34.4825,34.5631,34.4751,34.5338,45500.0
2014-10-31 11:10:00,47.11,47.15,47.09,47.13,29100.0,34.5338,34.5631,34.5191,34.5484,29100.0
2014-10-31 11:15:00,47.12,47.15,47.09,47.15,24500.0,34.5411,34.5631,34.5191,34.5631,24500.0
2014-10-31 11:20:00,47.14,47.18,47.13,47.18,26700.0,34.5558,34.5851,34.5484,34.5851,26700.0
2014-10-31 11:25:00,47.17,47.25,47.17,47.25,25500.0,34.5778,34.6364,34.5778,34.6364,25500.0
2014-10-31 11:30:00,47.25,47.26,47.21,47.25,88300.0,34.6364,34.6437,34.6071,34.6364,88300.0
2014-10-31 11:35:00,47.25,47.25,47.18,47.18,20000.0,34.6364,34.6364,34.5851,34.5851,20000.0
2014-10-31 11:40:00,47.18,47.18,47.1,47.12,13700.0,34.5851,34.5851,34.5265,34.5411,13700.0
2014-10-31 11:45:00,47.12,47.15,47.08,47.08,19800.0,34.5411,34.5631,34.5118,34.5118,19800.0
2014-10-31 11:50:00,47.07,47.09,47.03,47.04,31900.0,34.5045,34.5191,34.4751,34.4825,31900.0
2014-10-31 11:55:00,47.05,47.05,46.97,47.0,26400.0,34.4898,34.4898,34.4312,34.4531,26400.0
2014-10-31 12:00:00,47.0,47.0,46.94,46.95,13600.0,34.4531,34.4531,34.4092,34.4165,13600.0
2014-10-31 12:05:00,46.95,46.95,46.92,46.94,20500.0,34.4165,34.4165,34.3945,34.4092,20500.0
2014-10-31 12:10:00,46.94,46.94,46.87,46.89,19900.0,34.4092,34.4092,34.3578,34.3725,19900.0
2014-10-31 12:15:00,46.88,46.88,46.83,46.83,15900.0,34.3652,34.3652,34.3285,34.3285,15900.0
2014-10-31 12:20:00,46.83,46.84,46.8,46.8,15000.0,34.3285,34.3359,34.3065,34.3065,15000.0
2014-10-31 12:25:00,46.8,46.88,46.8,46.88,17600.0,34.3065,34.3652,34.3065,34.3652,17600.0
2014-10-31 12:30:00,46.87,46.92,46.86,46.92,12400.0,34.3578,34.3945,34.3505,34.3945,12400.0
2014-10-31 12:35:00,46.92,46.95,46.88,46.88,16800.0,34.3945,34.4165,34.3652,34.3652,16800.0
2014-10-31 12:40:00,46.87,46.87,46.79,46.81,9400.0,34.3578,34.3578,34.2992,34.3139,9400.0
2014-10-31 12:45:00,46.81,46.86,46.81,46.83,12000.0,34.3139,34.3505,34.3139,34.3285,12000.0
2014-10-31 12:50:00,46.84,46.87,46.84,46.84,9700.0,34.3359,34.3578,34.3359,34.3359,9700.0
2014-10-31 12:55:00,46.84,46.84,46.78,46.79,19300.0,34.3359,34.3359,34.2919,34.2992,19300.0
2014-10-31 13:00:00,46.8,46.83,46.77,46.77,15700.0,34.3065,34.3285,34.2845,34.2845,15700.0
2014-10-31 13:05:00,46.77,46.82,46.76,46.81,19100.0,34.2845,34.3212,34.2772,34.3139,19100.0
2014-10-31 13:10:00,46.82,46.85,46.81,46.85,8200.0,34.3212,34.3432,34.3139,34.3432,8200.0
2014-10-31 13:15:00,46.85,46.86,46.81,46.81,10900.0,34.3432,34.3505,34.3139,34.3139,10900.0
2014-10-31 13:20:00,46.82,46.85,46.81,46.84,14300.0,34.3212,34.3432,34.3139,34.3359,14300.0
2014-10-31 13:25:00,46.83,46.84,46.8,46.82,7500.0,34.3285,34.3359,34.3065,34.3212,7500.0
2014-10-31 13:30:00,46.82,46.84,46.75,46.76,11200.0,34.3212,34.3359,34.2699,34.2772,11200.0
2014-10-31 13:35:00,46.77,46.8,46.76,46.77,11300.0,34.2845,34.3065,34.2772,34.2845,11300.0
2014-10-31 13:40:00,46.77,46.78,46.76,46.78,12000.0,34.2845,34.2919,34.2772,34.2919,12000.0
2014-10-31 13:45:00,46.78,46.8,46.77,46.8,12400.0,34.2919,34.3065,34.2845,34.3065,12400.0
2014-10-31 13:50:00,46.8,46.8,46.74,46.74,14600.0,34.3065,34.3065,34.2626,34.2626,14600.0
2014-10-31 13:55:00,46.74,46.75,46.71,46.73,15300.0,34.2626,34.2699,34.2406,34.2552,15300.0
2014-10-31 14:00:00,46.74,46.75,46.72,46.73,14200.0,34.2626,34.2699,34.2479,34.2552,14200.0
2014-10-31 14:05:00,46.72,46.77,46.72,46.76,30800.0,34.2479,34.2845,34.2479,34.2772,30800.0
2014-10-31 14:10:00,46.77,46.81,46.76,46.81,19200.0,34.2845,34.3139,34.2772,34.3139,19200.0
2014-10-31 14:15:00,46.82,46.83,46.81,46.83,11700.0,34.3212,34.3285,34.3139,34.3285,11700.0
2014-10-31 14:20:00,46.82,46.84,46.78,46.79,14400.0,34.3212,34.3359,34.2919,34.2992,14400.0
2014-10-31 14:25:00,46.78,46.79,46.76,46.76,13700.0,34.2919,34.2992,34.2772,34.2772,13700.0
2014-10-31 14:30:00,46.76,46.78,46.73,46.78,14600.0,34.2772,34.2919,34.2552,34.2919,14600.0
2014-10-31 14:35:00,46.78,46.79,46.76,46.78,12500.0,34.2919,34.2992,34.2772,34.2919,12500.0
2014-10-31 14:40:00,46.78,46.8,46.77,46.8,10500.0,34.2919,34.3065,34.2845,34.3065,10500.0
2014-10-31 14:45:00,46.79,46.8,46.7,46.7,20600.0,34.2992,34.3065,34.2332,34.2332,20600.0
2014-10-31 14:50:00,46.7,46.75,46.7,46.72,18600.0,34.2332,34.2699,34.2332,34.2479,18600.0
2014-10-31 14:55:00,46.71,46.78,46.7,46.78,16500.0,34.2406,34.2919,34.2332,34.2919,16500.0
2014-10-31 15:00:00,46.78,46.79,46.76,46.77,15300.0,34.2919,34.2992,34.2772,34.2845,15300.0
2014-10-31 15:05:00,46.76,46.8,46.76,46.8,18800.0,34.2772,34.3065,34.2772,34.3065,18800.0
2014-10-31 15:10:00,46.8,46.8,46.76,46.78,20200.0,34.3065,34.3065,34.2772,34.2919,20200.0
2014-10-31 15:15:00,46.79,46.8,46.78,46.79,21600.0,34.2992,34.3065,34.2919,34.2992,21600.0
2014-10-31 15:20:00,46.78,46.81,46.76,46.79,42700.0,34.2919,34.3139,34.2772,34.2992,42700.0
2014-10-31 15:25:00,46.8,46.89,46.79,46.88,44300.0,34.3065,34.3725,34.2992,34.3652,44300.0
2014-10-31 15:30:00,46.88,46.9,46.86,46.89,42100.0,34.3652,34.3798,34.3505,34.3725,42100.0
2014-10-31 15:35:00,46.89,46.91,46.86,46.86,60800.0,34.3725,34.3872,34.3505,34.3505,60800.0
2014-10-31 15:40:00,46.86,46.93,46.86,46.89,56200.0,34.3505,34.4018,34.3505,34.3725,56200.0
2014-10-31 15:45:00,46.9,46.95,46.87,46.95,74500.0,34.3798,34.4165,34.3578,34.4165,74500.0
2014-10-31 15:50:00,46.95,46.97,46.92,46.95,104400.0,34.4165,34.4312,34.3945,34.4165,104400.0
2014-10-31 15:55:00,46.95,47.03,46.95,46.99,185700.0,34.4165,34.4751,34.4165,34.4458,185700.0
2014-11-03 09:30:00,47.24,47.4,47.06,47.35,85900.0,34.6291,34.7464,34.4971,34.7097,85900.0
2014-11-03 09:35:00,47.38,47.38,47.23,47.27,133700.0,34.7317,34.7317,34.6217,34.6511,133700.0
2014-11-03 09:40:00,47.28,47.44,47.26,47.44,33000.0,34.6584,34.7757,34.6437,34.7757,33000.0
2014-11-03 09:45:00,47.43,47.58,47.4,47.53,57900.0,34.7684,34.8783,34.7464,34.8417,57900.0
2014-11-03 09:50:00,47.53,47.53,47.4,47.43,32700.0,34.8417,34.8417,34.7464,34.7684,32700.0
2014-11-03 09:55:00,47.43,47.59,47.42,47.57,41400.0,34.7684,34.8856,34.761,34.871,41400.0
2014-11-03 10:00:00,47.58,47.6,47.36,47.41,45900.0,34.8783,34.893,34.717,34.7537,45900.0
2014-11-03 10:05:00,47.41,47.46,47.32,47.33,34400.0,34.7537,34.7903,34.6877,34.6951,34400.0
2014-11-03 10:10:00,47.33,47.41,47.33,47.34,23700.0,34.6951,34.7537,34.6951,34.7024,23700.0
2014-11-03 10:15:00,47.35,47.36,47.2,47.24,44400.0,34.7097,34.717,34.5998,34.6291,44400.0
2014-11-03 10:20:00,47.23,47.26,47.21,47.22,38900.0,34.6217,34.6437,34.6071,34.6144,38900.0
2014-11-03 10:25:00,47.22,47.28,47.2,47.23,27900.0,34.6144,34.6584,34.5998,34.6217,27900.0
2014-11-03 10:30:00,47.23,47.29,47.21,47.27,30300.0,34.6217,34.6657,34.6071,34.6511,30300.0
2014-11-03 10:35:00,47.27,47.28,47.23,47.24,23800.0,34.6511,34.6584,34.6217,34.6291,23800.0
2014-11-03 10:40:00,47.24,47.25,47.21,47.23,25100.0,34.6291,34.6364,34.6071,34.6217,25100.0
2014-11-03 10:45:00,47.23,47.23,47.15,47.16,50000.0,34.6217,34.6217,34.5631,34.5704,50000.0
2014-11-03 10:50:00,47.16,47.17,47.13,47.14,30900.0,34.5704,34.5778,34.5484,34.5558,30900.0
2014-11-03 10:55:00,47.13,47.2,47.08,47.16,47600.0,34.5484,34.5998,34.5118,34.5704,47600.0
2014-11-03 11:00:00,47.17,47.18,47.14,47.17,21300.0,34.5778,34.5851,34.5558,34.5778,21300.0
2014-11-03 11:05:00,47.16,47.18,47.13,47.13,32700.0,34.5704,34.5851,34.5484,34.5484,32700.0
2014-11-03 11:10:00,47.13,47.17,47.12,47.15,18700.0,34.5484,34.5778,34.5411,34.5631,18700.0
2014-11-03 11:15:00,47.14,47.14,47.08,47.1,17400.0,34.5558,34.5558,34.5118,34.5265,17400.0
2014-11-03 11:20:00,47.11,47.11,47.05,47.1,19800.0,34.5338,34.5338,34.4898,34.5265,19800.0
2014-11-03 11:25:00,47.1,47.11,47.07,47.1,15900.0,34.5265,34.5338,34.5045,34.5265,15900.0
2014-11-03 11:30:00,47.09,47.19,47.09,47.18,31700.0,34.5191,34.5924,34.5191,34.5851,31700.0
2014-11-03 11:35:00,47.18,47.18,47.15,47.16,31700.0,34.5851,34.5851,34.5631,34.5704,31700.0
2014-11-03 11:40:00,47.16,47.2,47.15,47.2,27000.0,34.5704,34.5998,34.5631,34.5998,27000.0
2014-11-03 11:45:00,47.19,47.23,47.19,47.22,30700.0,34.5924,34.6217,34.5924,34.6144,30700.0
2014-11-03 11:50:00,47.22,47.22,47.16,47.18,14200.0,34.6144,34.6144,34.5704,34.5851,14200.0
2014-11-03 11:55:00,47.18,47.24,47.18,47.23,15000.0,34.5851,34.6291,34.5851,34.6217,15000.0
2014-11-03 12:00:00,47.24,47.29,47.22,47.29,18200.0,34.6291,34.6657,34.6144,34.6657,18200.0
2014-11-03 12:05:00,47.29,47.31,47.28,47.31,19300.0,34.6657,34.6804,34.6584,34.6804,19300.0
2014-11-03 12:10:00,47.3,47.31,47.27,47.29,52900.0,34.6731,34.6804,34.6511,34.6657,52900.0
2014-11-03 12:15:00,47.29,47.29,47.23,47.24,19900.0,34.6657,34.6657,34.6217,34.6291,19900.0
2014-11-03 12:20:00,47.24,47.25,47.23,47.24,8300.0,34.6291,34.6364,34.6217,34.6291,8300.0
2014-11-03 12:25:00,47.25,47.29,47.24,47.27,16900.0,34.6364,34.6657,34.6291,34.6511,16900.0
2014-11-03 12:30:00,47.27,47.29,47.23,47.28,13400.0,34.6511,34.6657,34.6217,34.6584,13400.0
2014-11-03 12:35:00,47.27,47.29,47.25,47.27,20400.0,34.6511,34.6657,34.6364,34.6511,20400.0
2014-11-03 12:40:00,47.27,47.29,47.26,47.28,25200.0,34.6511,34.6657,34.6437,34.6584,25200.0
2014-11-03 12:45:00,47.28,47.3,47.28,47.3,8600.0,34.6584,34.6731,34.6584,34.6731,8600.0
2014-11-03 12:50:00,47.3,47.3,47.25,47.26,19700.0,34.6731,34.6731,34.6364,34.6437,19700.0
2014-11-03 12:55:00,47.26,47.36,47.26,47.34,64300.0,34.6437,34.717,34.6437,34.7024,64300.0
2014-11-03 13:00:00,47.33,47.33,47.28,47.3,24100.0,34.6951,34.6951,34.6584,34.6731,24100.0
2014-11-03 13:05:00,47.3,47.34,47.28,47.3,27200.0,34.6731,34.7024,34.6584,34.6731,27200.0
2014-11-03 13:10:00,47.3,47.3,47.26,47.26,20900.0,34.6731,34.6731,34.6437,34.6437,20900.0
2014-11-03 13:15:00,47.26,47.3,47.26,47.29,31600.0,34.6437,34.6731,34.6437,34.6657,31600.0
2014-11-03 13:20:00,47.29,47.29,47.25,47.27,13500.0,34.6657,34.6657,34.6364,34.6511,13500.0
2014-11-03 13:25:00,47.26,47.29,47.23,47.27,13200.0,34.6437,34.6657,34.6217,34.6511,13200.0
2014-11-03 13:30:00,47.28,47.3,47.25,47.3,16800.0,34.6584,34.6731,34.6364,34.6731,16800.0
2014-11-03 13:35:00,47.3,47.33,47.29,47.31,19700.0,34.6731,34.6951,34.6657,34.6804,19700.0
2014-11-03 13:40:00,47.32,47.33,47.3,47.31,11800.0,34.6877,34.6951,34.6731,34.6804,11800.0
2014-11-03 13:45:00,47.31,47.32,47.3,47.3,13500.0,34.6804,34.6877,34.6731,34.6731,13500.0
2014-11-03 13:50:00,47.3,47.31,47.29,47.3,8100.0,34.6731,34.6804,34.6657,34.6731,8100.0
2014-11-03 13:55:00,47.29,47.31,47.27,47.3,23100.0,34.6657,34.6804,34.6511,34.6731,23100.0
2014-11-03 14:00:00,47.3,47.34,47.29,47.29,28700.0,34.6731,34.7024,34.6657,34.6657,28700.0
2014-11-03 14:05:00,47.3,47.3,47.26,47.29,60800.0,34.6731,34.6731,34.6437,34.6657,60800.0
2014-11-03 14:10:00,47.29,47.36,47.29,47.35,28200.0,34.6657,34.717,34.6657,34.7097,28200.0
2014-11-03 14:15:00,47.36,47.38,47.35,47.38,23800.0,34.717,34.7317,34.7097,34.7317,23800.0
2014-11-03 14:20:00,47.37,47.42,47.35,47.42,38200.0,34.7244,34.761,34.7097,34.761,38200.0
2014-11-03 14:25:00,47.42,47.42,47.39,47.39,42300.0,34.761,34.761,34.739,34.739,42300.0
2014-11-03 14:30:00,47.39,47.39,47.34,47.37,43700.0,34.739,34.739,34.7024,34.7244,43700.0
2014-11-03 14:35:00,47.37,47.42,47.36,47.4,77600.0,34.7244,34.761,34.717,34.7464,77600.0
2014-11-03 14:40:00,47.4,47.41,47.36,47.39,58700.0,34.7464,34.7537,34.717,34.739,58700.0
2014-11-03 14:45:00,47.39,47.39,47.3,47.34,36700.0,34.739,34.739,34.6731,34.7024,36700.0
2014-11-03 14:50:00,47.33,47.35,47.32,47.33,25800.0,34.6951,34.7097,34.6877,34.6951,25800.0
2014-11-03 14:55:00,47.32,47.33,47.3,47.32,31300.0,34.6877,34.6951,34.6731,34.6877,31300.0
2014-11-03 15:00:00,47.32,47.34,47.31,47.33,40500.0,34.6877,34.7024,34.6804,34.6951,40500.0
2014-11-03 15:05:00,47.34,47.38,47.32,47.36,59500.0,34.7024,34.7317,34.6877,34.717,59500.0
2014-11-03 15:10:00,47.37,47.37,47.32,47.32,38500.0,34.7244,34.7244,34.6877,34.6877,38500.0
2014-11-03 15:15:00,47.32,47.32,47.22,47.22,54800.0,34.6877,34.6877,34.6144,34.6144,54800.0
2014-11-03 15:20:00,47.22,47.23,47.17,47.19,57100.0,34.6144,34.6217,34.5778,34.5924,57100.0
2014-11-03 15:25:00,47.19,47.2,47.14,47.15,60700.0,34.5924,34.5998,34.5558,34.5631,60700.0
2014-11-03 15:30:00,47.15,47.23,47.15,47.22,47300.0,34.5631,34.6217,34.5631,34.6144,47300.0
2014-11-03 15:35:00,47.22,47.22,47.19,47.21,57200.0,34.6144,34.6144,34.5924,34.6071,57200.0
2014-11-03 15:40:00,47.21,47.22,47.17,47.19,49500.0,34.6071,34.6144,34.5778,34.5924,49500.0
2014-11-03 15:45:00,47.2,47.26,47.2,47.25,100900.0,34.5998,34.6437,34.5998,34.6364,100900.0
2014-11-03 15:50:00,47.25,47.28,47.17,47.19,141000.0,34.6364,34.6584,34.5778,34.5924,141000.0
2014-11-03 15:55:00,47.2,47.26,47.2,47.24,156400.0,34.5998,34.6437,34.5998,34.6291,156400.0
2014-11-04 09:30:00,49.05,49.72,48.6,48.99,172000.0,35.9559,36.447,35.626,35.9119,172000.0
2014-11-04 09:35:00,49.0,49.49,48.95,49.49,158900.0,35.9192,36.2784,35.8826,36.2784,158900.0
2014-11-04 09:40:00,49.5,49.5,48.9,49.35,128400.0,36.2858,36.2858,35.8459,36.1758,128400.0
2014-11-04 09:45:00,49.34,49.75,49.32,49.58,92600.0,36.1685,36.469,36.1538,36.3444,92600.0
2014-11-04 09:50:00,49.62,49.75,49.14,49.19,86400.0,36.3737,36.469,36.0219,36.0585,86400.0
2014-11-04 09:55:00,49.2,49.46,49.2,49.36,54800.0,36.0658,36.2564,36.0658,36.1831,54800.0
2014-11-04 10:00:00,49.36,49.56,49.36,49.47,70300.0,36.1831,36.3297,36.1831,36.2638,70300.0
2014-11-04 10:05:00,49.48,49.5,49.29,49.41,44100.0,36.2711,36.2858,36.1318,36.2198,44100.0
2014-11-04 10:10:00,49.41,49.44,49.33,49.39,37000.0,36.2198,36.2418,36.1611,36.2051,37000.0
2014-11-04 10:15:00,49.38,49.45,49.34,49.44,55700.0,36.1978,36.2491,36.1685,36.2418,55700.0
2014-11-04 10:20:00,49.43,49.59,49.42,49.54,63300.0,36.2344,36.3517,36.2271,36.3151,63300.0
2014-11-04 10:25:00,49.54,49.59,49.31,49.36,75600.0,36.3151,36.3517,36.1465,36.1831,75600.0
2014-11-04 10:30:00,49.37,49.37,49.23,49.28,39600.0,36.1905,36.1905,36.0878,36.1245,39600.0
2014-11-04 10:35:00,49.27,49.35,49.26,49.35,61600.0,36.1172,36.1758,36.1098,36.1758,61600.0
2014-11-04 10:40:00,49.34,49.48,49.34,49.43,86700.0,36.1685,36.2711,36.1685,36.2344,86700.0
2014-11-04 10:45:00,49.43,49.51,49.4,49.49,83000.0,36.2344,36.2931,36.2125,36.2784,83000.0
2014-11-04 10:50:00,49.48,49.52,49.45,49.5,41300.0,36.2711,36.3004,36.2491,36.2858,41300.0
2014-11-04 10:55:00,49.51,49.58,49.46,49.53,149200.0,36.2931,36.3444,36.2564,36.3078,149200.0
2014-11-04 11:00:00,49.52,49.52,49.34,49.38,49800.0,36.3004,36.3004,36.1685,36.1978,49800.0
2014-11-04 11:05:00,49.39,49.43,49.34,49.34,42900.0,36.2051,36.2344,36.1685,36.1685,42900.0
2014-11-04 11:10:00,49.34,49.35,49.25,49.33,56000.0,36.1685,36.1758,36.1025,36.1611,56000.0
2014-11-04 11:15:00,49.33,49.39,49.31,49.39,60400.0,36.1611,36.2051,36.1465,36.2051,60400.0
2014-11-04 11:20:00,49.39,49.39,49.3,49.34,66100.0,36.2051,36.2051,36.1392,36.1685,66100.0
2014-11-04 11:25:00,49.34,49.4,49.28,49.33,56000.0,36.1685,36.2125,36.1245,36.1611,56000.0
2014-11-04 11:30:00,49.34,49.37,49.3,49.35,28800.0,36.1685,36.1905,36.1392,36.1758,28800.0
2014-11-04 11:35:00,49.34,49.38,49.33,49.33,29800.0,36.1685,36.1978,36.1611,36.1611,29800.0
2014-11-04 11:40:00,49.33,49.34,49.27,49.34,34200.0,36.1611,36.1685,36.1172,36.1685,34200.0
2014-11-04 11:45:00,49.34,49.36,49.31,49.34,26200.0,36.1685,36.1831,36.1465,36.1685,26200.0
2014-11-04 11:50:00,49.34,49.41,49.31,49.4,40800.0,36.1685,36.2198,36.1465,36.2125,40800.0
2014-11-04 11:55:00,49.4,49.44,49.36,49.4,28300.0,36.2125,36.2418,36.1831,36.2125,28300.0
2014-11-04 12:00:00,49.4,49.52,49.38,49.49,39500.0,36.2125,36.3004,36.1978,36.2784,39500.0
2014-11-04 12:05:00,49.48,49.52,49.42,49.48,31200.0,36.2711,36.3004,36.2271,36.2711,31200.0
2014-11-04 12:10:00,49.48,49.59,49.46,49.59,26500.0,36.2711,36.3517,36.2564,36.3517,26500.0
2014-11-04 12:15:00,49.6,49.61,49.56,49.58,21800.0,36.3591,36.3664,36.3297,36.3444,21800.0
2014-11-04 12:20:00,49.59,49.65,49.58,49.64,39100.0,36.3517,36.3957,36.3444,36.3884,39100.0
2014-11-04 12:25:00,49.65,49.71,49.65,49.69,36200.0,36.3957,36.4397,36.3957,36.425,36200.0
2014-11-04 12:30:00,49.69,49.73,49.62,49.62,48900.0,36.425,36.4544,36.3737,36.3737,48900.0
2014-11-04 12:35:00,49.62,49.63,49.42,49.42,35700.0,36.3737,36.3811,36.2271,36.2271,35700.0
2014-11-04 12:40:00,49.42,49.57,49.41,49.57,21900.0,36.2271,36.3371,36.2198,36.3371,21900.0
2014-11-04 12:45:00,49.57,49.62,49.47,49.54,42700.0,36.3371,36.3737,36.2638,36.3151,42700.0
2014-11-04 12:50:00,49.53,49.55,49.44,49.47,14600.0,36.3078,36.3224,36.2418,36.2638,14600.0
2014-11-04 12:55:00,49.48,49.52,49.4,49.4,24200.0,36.2711,36.3004,36.2125,36.2125,24200.0
2014-11-04 13:00:00,49.41,49.41,49.24,49.24,55600.0,36.2198,36.2198,36.0952,36.0952,55600.0
2014-11-04 13:05:00,49.23,49.24,49.14,49.16,43600.0,36.0878,36.0952,36.0219,36.0365,43600.0
2014-11-04 13:10:00,49.16,49.16,49.03,49.05,43700.0,36.0365,36.0365,35.9412,35.9559,43700.0
2014-11-04 13:15:00,49.05,49.08,48.97,48.97,24800.0,35.9559,35.9779,35.8972,35.8972,24800.0
2014-11-04 13:20:00,48.98,49.01,48.89,48.93,30400.0,35.9046,35.9266,35.8386,35.8679,30400.0
2014-11-04 13:25:00,48.93,48.97,48.82,48.87,42400.0,35.8679,35.8972,35.7873,35.8239,42400.0
2014-11-04 13:30:00,48.87,48.88,48.82,48.83,24700.0,35.8239,35.8313,35.7873,35.7946,24700.0
2014-11-04 13:35:00,48.83,49.04,48.83,49.0,58400.0,35.7946,35.9486,35.7946,35.9192,58400.0
2014-11-04 13:40:00,49.0,49.01,48.93,48.98,22400.0,35.9192,35.9266,35.8679,35.9046,22400.0
2014-11-04 13:45:00,48.99,49.09,48.99,49.09,21000.0,35.9119,35.9852,35.9119,35.9852,21000.0
2014-11-04 13:50:00,49.09,49.21,49.09,49.21,33200.0,35.9852,36.0732,35.9852,36.0732,33200.0
2014-11-04 13:55:00,49.22,49.29,49.19,49.19,35500.0,36.0805,36.1318,36.0585,36.0585,35500.0
2014-11-04 14:00:00,49.18,49.19,49.06,49.12,28100.0,36.0512,36.0585,35.9632,36.0072,28100.0
2014-11-04 14:05:00,49.13,49.14,49.05,49.05,31900.0,36.0145,36.0219,35.9559,35.9559,31900.0
2014-11-04 14:10:00,49.05,49.08,48.98,49.04,26300.0,35.9559,35.9779,35.9046,35.9486,26300.0
2014-11-04 14:15:00,49.04,49.13,48.99,49.12,29100.0,35.9486,36.0145,35.9119,36.0072,29100.0
2014-11-04 14:20:00,49.13,49.21,49.1,49.16,48300.0,36.0145,36.0732,35.9925,36.0365,48300.0
2014-11-04 14:25:00,49.16,49.21,49.12,49.16,29000.0,36.0365,36.0732,36.0072,36.0365,29000.0
2014-11-04 14:30:00,49.15,49.17,49.06,49.1,35300.0,36.0292,36.0439,35.9632,35.9925,35300.0
2014-11-04 14:35:00,49.11,49.24,49.1,49.21,40600.0,35.9999,36.0952,35.9925,36.0732,40600.0
2014-11-04 14:40:00,49.21,49.24,49.12,49.2,38000.0,36.0732,36.0952,36.0072,36.0658,38000.0
2014-11-04 14:45:00,49.2,49.23,49.19,49.19,46400.0,36.0658,36.0878,36.0585,36.0585,46400.0
2014-11-04 14:50:00,49.2,49.38,49.2,49.35,58400.0,36.0658,36.1978,36.0658,36.1758,58400.0
2014-11-04 14:55:00,49.35,49.44,49.32,49.35,44700.0,36.1758,36.2418,36.1538,36.1758,44700.0
2014-11-04 15:00:00,49.35,49.35,49.21,49.28,51700.0,36.1758,36.1758,36.0732,36.1245,51700.0
2014-11-04 15:05:00,49.28,49.33,49.27,49.3,69100.0,36.1245,36.1611,36.1172,36.1392,69100.0
2014-11-04 15:10:00,49.3,49.3,49.2,49.26,43700.0,36.1392,36.1392,36.0658,36.1098,43700.0
2014-11-04 15:15:00,49.26,49.33,49.26,49.32,61700.0,36.1098,36.1611,36.1098,36.1538,61700.0
2014-11-04 15:20:00,49.33,49.41,49.33,49.4,46000.0,36.1611,36.2198,36.1611,36.2125,46000.0
2014-11-04 15:25:00,49.41,49.41,49.34,49.41,96500.0,36.2198,36.2198,36.1685,36.2198,96500.0
2014-11-04 15:30:00,49.41,49.44,49.36,49.39,56900.0,36.2198,36.2418,36.1831,36.2051,56900.0
2014-11-04 15:35:00,49.39,49.45,49.38,49.41,85300.0,36.2051,36.2491,36.1978,36.2198,85300.0
2014-11-04 15:40:00,49.41,49.48,49.36,49.47,65500.0,36.2198,36.2711,36.1831,36.2638,65500.0
2014-11-04 15:45:00,49.47,49.55,49.47,49.49,161200.0,36.2638,36.3224,36.2638,36.2784,161200.0
2014-11-04 15:50:00,49.49,49.57,49.48,49.54,151200.0,36.2784,36.3371,36.2711,36.3151,151200.0
2014-11-04 15:55:00,49.54,49.59,49.54,49.56,284500.0,36.3151,36.3517,36.3151,36.3297,284500.0
2014-11-05 09:30:00,50.45,50.45,49.85,50.37,210100.0,36.9822,36.9822,36.5423,36.9235,210100.0
2014-11-05 09:35:00,50.34,50.52,50.3,50.48,104400.0,36.9015,37.0335,36.8722,37.0041,104400.0
2014-11-05 09:40:00,50.47,50.48,50.18,50.3,64900.0,36.9968,37.0041,36.7842,36.8722,64900.0
2014-11-05 09:45:00,50.32,50.37,50.26,50.26,63900.0,36.8869,36.9235,36.8429,36.8429,63900.0
2014-11-05 09:50:00,50.27,50.29,50.05,50.12,83300.0,36.8502,36.8649,36.6889,36.7402,83300.0
2014-11-05 09:55:00,50.13,50.23,50.04,50.21,31800.0,36.7476,36.8209,36.6816,36.8062,31800.0
2014-11-05 10:00:00,50.22,50.22,50.0,50.03,30900.0,36.8136,36.8136,36.6523,36.6743,30900.0
2014-11-05 10:05:00,50.03,50.14,50.03,50.1,65600.0,36.6743,36.7549,36.6743,36.7256,65600.0
2014-11-05 10:10:00,50.11,50.17,50.09,50.14,61000.0,36.7329,36.7769,36.7183,36.7549,61000.0
2014-11-05 10:15:00,50.13,50.13,50.03,50.06,26300.0,36.7476,36.7476,36.6743,36.6963,26300.0
2014-11-05 10:20:00,50.06,50.1,49.99,50.04,106200.0,36.6963,36.7256,36.645,36.6816,106200.0
2014-11-05 10:25:00,50.05,50.08,49.97,50.03,72300.0,36.6889,36.7109,36.6303,36.6743,72300.0
2014-11-05 10:30:00,50.03,50.03,49.96,49.99,33000.0,36.6743,36.6743,36.623,36.645,33000.0
2014-11-05 10:35:00,50.0,50.1,49.99,50.09,119900.0,36.6523,36.7256,36.645,36.7183,119900.0
2014-11-05 10:40:00,50.09,50.18,50.05,50.17,105900.0,36.7183,36.7842,36.6889,36.7769,105900.0
2014-11-05 10:45:00,50.18,50.19,50.09,50.12,25400.0,36.7842,36.7916,36.7183,36.7402,25400.0
2014-11-05 10:50:00,50.11,50.12,50.08,50.11,20200.0,36.7329,36.7402,36.7109,36.7329,20200.0
2014-11-05 10:55:00,50.12,50.23,50.11,50.23,29800.0,36.7402,36.8209,36.7329,36.8209,29800.0
2014-11-05 11:00:00,50.22,50.22,50.17,50.18,36900.0,36.8136,36.8136,36.7769,36.7842,36900.0
2014-11-05 11:05:00,50.18,50.19,50.12,50.16,49100.0,36.7842,36.7916,36.7402,36.7696,49100.0
2014-11-05 11:10:00,50.15,50.19,50.07,50.19,92200.0,36.7622,36.7916,36.7036,36.7916,92200.0
2014-11-05 11:15:00,50.2,50.25,50.16,50.17,30100.0,36.7989,36.8355,36.7696,36.7769,30100.0
2014-11-05 11:20:00,50.17,50.17,50.1,50.13,31800.0,36.7769,36.7769,36.7256,36.7476,31800.0
2014-11-05 11:25:00,50.13,50.14,50.07,50.12,41900.0,36.7476,36.7549,36.7036,36.7402,41900.0
2014-11-05 11:30:00,50.12,50.24,50.11,50.22,33200.0,36.7402,36.8282,36.7329,36.8136,33200.0
2014-11-05 11:35:00,50.2,50.2,50.06,50.07,20200.0,36.7989,36.7989,36.6963,36.7036,20200.0
2014-11-05 11:40:00,50.08,50.11,50.05,50.06,29500.0,36.7109,36.7329,36.6889,36.6963,29500.0
2014-11-05 11:45:00,50.06,50.11,50.03,50.11,31500.0,36.6963,36.7329,36.6743,36.7329,31500.0
2014-11-05 11:50:00,50.1,50.13,50.09,50.12,17600.0,36.7256,36.7476,36.7183,36.7402,17600.0
2014-11-05 11:55:00,50.13,50.21,50.13,50.21,25700.0,36.7476,36.8062,36.7476,36.8062,25700.0
2014-11-05 12:00:00,50.22,50.27,50.21,50.27,19900.0,36.8136,36.8502,36.8062,36.8502,19900.0
2014-11-05 12:05:00,50.26,50.27,50.24,50.25,15800.0,36.8429,36.8502,36.8282,36.8355,15800.0
2014-11-05 12:10:00,50.24,50.25,50.2,50.24,30500.0,36.8282,36.8355,36.7989,36.8282,30500.0
2014-11-05 12:15:00,50.23,50.27,50.22,50.26,25900.0,36.8209,36.8502,36.8136,36.8429,25900.0
2014-11-05 12:20:00,50.26,50.36,50.26,50.36,42800.0,36.8429,36.9162,36.8429,36.9162,42800.0
2014-11-05 12:25:00,50.35,50.36,50.28,50.3,31800.0,36.9088,36.9162,36.8575,36.8722,31800.0
2014-11-05 12:30:00,50.3,50.33,50.29,50.33,27000.0,36.8722,36.8942,36.8649,36.8942,27000.0
2014-11-05 12:35:00,50.34,50.36,50.33,50.35,21400.0,36.9015,36.9162,36.8942,36.9088,21400.0
2014-11-05 12:40:00,50.34,50.34,50.3,50.3,11200.0,36.9015,36.9015,36.8722,36.8722,11200.0
2014-11-05 12:45:00,50.3,50.33,50.24,50.24,20600.0,36.8722,36.8942,36.8282,36.8282,20600.0
2014-11-05 12:50:00,50.24,50.25,50.21,50.21,7800.0,36.8282,36.8355,36.8062,36.8062,7800.0
2014-11-05 12:55:00,50.21,50.22,50.19,50.19,17300.0,36.8062,36.8136,36.7916,36.7916,17300.0
2014-11-05 13:00:00,50.19,50.22,50.18,50.21,17300.0,36.7916,36.8136,36.7842,36.8062,17300.0
2014-11-05 13:05:00,50.21,50.22,50.17,50.19,17100.0,36.8062,36.8136,36.7769,36.7916,17100.0
2014-11-05 13:10:00,50.19,50.19,50.15,50.16,12300.0,36.7916,36.7916,36.7622,36.7696,12300.0
2014-11-05 13:15:00,50.15,50.16,50.1,50.11,25800.0,36.7622,36.7696,36.7256,36.7329,25800.0
2014-11-05 13:20:00,50.11,50.12,50.09,50.12,14100.0,36.7329,36.7402,36.7183,36.7402,14100.0
2014-11-05 13:25:00,50.12,50.15,50.11,50.14,13700.0,36.7402,36.7622,36.7329,36.7549,13700.0
2014-11-05 13:30:00,50.14,50.15,50.06,50.1,54100.0,36.7549,36.7622,36.6963,36.7256,54100.0
2014-11-05 13:35:00,50.11,50.12,50.03,50.03,32800.0,36.7329,36.7402,36.6743,36.6743,32800.0
2014-11-05 13:40:00,50.04,50.04,49.99,49.99,16000.0,36.6816,36.6816,36.645,36.645,16000.0
2014-11-05 13:45:00,49.99,50.04,49.99,50.02,20400.0,36.645,36.6816,36.645,36.6669,20400.0
2014-11-05 13:50:00,50.03,50.05,50.02,50.04,21000.0,36.6743,36.6889,36.6669,36.6816,21000.0
2014-11-05 13:55:00,50.04,50.05,50.0,50.0,20200.0,36.6816,36.6889,36.6523,36.6523,20200.0
2014-11-05 14:00:00,50.0,50.06,50.0,50.03,29600.0,36.6523,36.6963,36.6523,36.6743,29600.0
2014-11-05 14:05:00,50.03,50.05,50.01,50.05,23000.0,36.6743,36.6889,36.6596,36.6889,23000.0
2014-11-05 14:10:00,50.04,50.12,50.04,50.12,22500.0,36.6816,36.7402,36.6816,36.7402,22500.0
2014-11-05 14:15:00,50.12,50.13,50.08,50.13,22000.0,36.7402,36.7476,36.7109,36.7476,22000.0
2014-11-05 14:20:00,50.12,50.18,50.12,50.18,18700.0,36.7402,36.7842,36.7402,36.7842,18700.0
2014-11-05 14:25:00,50.18,50.18,50.12,50.12,24100.0,36.7842,36.7842,36.7402,36.7402,24100.0
2014-11-05 14:30:00,50.12,50.18,50.11,50.18,32300.0,36.7402,36.7842,36.7329,36.7842,32300.0
2014-11-05 14:35:00,50.17,50.22,50.16,50.21,29300.0,36.7769,36.8136,36.7696,36.8062,29300.0
2014-11-05 14:40:00,50.22,50.26,50.21,50.24,21600.0,36.8136,36.8429,36.8062,36.8282,21600.0
2014-11-05 14:45:00,50.24,50.27,50.21,50.22,26300.0,36.8282,36.8502,36.8062,36.8136,26300.0
2014-11-05 14:50:00,50.22,50.22,50.17,50.17,20300.0,36.8136,36.8136,36.7769,36.7769,20300.0
2014-11-05 14:55:00,50.18,50.23,50.13,50.23,67100.0,36.7842,36.8209,36.7476,36.8209,67100.0
2014-11-05 15:00:00,50.23,50.28,50.23,50.28,31300.0,36.8209,36.8575,36.8209,36.8575,31300.0
2014-11-05 15:05:00,50.28,50.28,50.26,50.27,25000.0,36.8575,36.8575,36.8429,36.8502,25000.0
2014-11-05 15:10:00,50.27,50.28,50.25,50.27,42900.0,36.8502,36.8575,36.8355,36.8502,42900.0
2014-11-05 15:15:00,50.27,50.27,50.21,50.21,41300.0,36.8502,36.8502,36.8062,36.8062,41300.0
2014-11-05 15:20:00,50.21,50.22,50.16,50.2,36700.0,36.8062,36.8136,36.7696,36.7989,36700.0
2014-11-05 15:25:00,50.2,50.27,50.18,50.26,35400.0,36.7989,36.8502,36.7842,36.8429,35400.0
2014-11-05 15:30:00,50.26,50.28,50.21,50.23,69000.0,36.8429,36.8575,36.8062,36.8209,69000.0
2014-11-05 15:35:00,50.23,50.26,50.22,50.26,44500.0,36.8209,36.8429,36.8136,36.8429,44500.0
2014-11-05 15:40:00,50.26,50.33,50.25,50.33,67100.0,36.8429,36.8942,36.8355,36.8942,67100.0
2014-11-05 15:45:00,50.32,50.33,50.24,50.32,148300.0,36.8869,36.8942,36.8282,36.8869,148300.0
2014-11-05 15:50:00,50.32,50.35,50.31,50.34,142000.0,36.8869,36.9088,36.8795,36.9015,142000.0
2014-11-05 15:55:00,50.34,50.35,50.29,50.29,269300.0,36.9015,36.9088,36.8649,36.8649,269300.0
2014-11-06 09:30:00,50.35,50.58,50.35,50.54,106100.0,36.9088,37.0774,36.9088,37.0481,106100.0
2014-11-06 09:35:00,50.53,50.66,50.49,50.52,43700.0,37.0408,37.1361,37.0115,37.0335,43700.0
2014-11-06 09:40:00,50.51,50.52,50.35,50.38,64500.0,37.0261,37.0335,36.9088,36.9308,64500.0
2014-11-06 09:45:00,50.39,50.39,50.27,50.3,99600.0,36.9382,36.9382,36.8502,36.8722,99600.0
2014-11-06 09:50:00,50.3,50.36,50.21,50.26,27900.0,36.8722,36.9162,36.8062,36.8429,27900.0
2014-11-06 09:55:00,50.26,50.35,50.26,50.35,22200.0,36.8429,36.9088,36.8429,36.9088,22200.0
2014-11-06 10:00:00,50.36,50.36,50.26,50.32,28300.0,36.9162,36.9162,36.8429,36.8869,28300.0
2014-11-06 10:05:00,50.31,50.35,50.29,50.32,21600.0,36.8795,36.9088,36.8649,36.8869,21600.0
2014-11-06 10:10:00,50.32,50.34,50.25,50.3,20000.0,36.8869,36.9015,36.8355,36.8722,20000.0
2014-11-06 10:15:00,50.29,50.31,50.18,50.3,19400.0,36.8649,36.8795,36.7842,36.8722,19400.0
2014-11-06 10:20:00,50.31,50.36,50.29,50.33,16600.0,36.8795,36.9162,36.8649,36.8942,16600.0
2014-11-06 10:25:00,50.33,50.36,50.18,50.18,35700.0,36.8942,36.9162,36.7842,36.7842,35700.0
2014-11-06 10:30:00,50.18,50.19,50.08,50.18,30800.0,36.7842,36.7916,36.7109,36.7842,30800.0
2014-11-06 10:35:00,50.18,50.21,50.18,50.19,26400.0,36.7842,36.8062,36.7842,36.7916,26400.0
2014-11-06 10:40:00,50.18,50.18,50.12,50.12,35100.0,36.7842,36.7842,36.7402,36.7402,35100.0
2014-11-06 10:45:00,50.12,50.12,50.08,50.09,28900.0,36.7402,36.7402,36.7109,36.7183,28900.0
2014-11-06 10:50:00,50.08,50.13,50.08,50.13,74300.0,36.7109,36.7476,36.7109,36.7476,74300.0
2014-11-06 10:55:00,50.13,50.17,50.12,50.16,56000.0,36.7476,36.7769,36.7402,36.7696,56000.0
2014-11-06 11:00:00,50.16,50.26,50.15,50.26,18400.0,36.7696,36.8429,36.7622,36.8429,18400.0
2014-11-06 11:05:00,50.26,50.26,50.2,50.21,16800.0,36.8429,36.8429,36.7989,36.8062,16800.0
2014-11-06 11:10:00,50.21,50.23,50.12,50.13,51400.0,36.8062,36.8209,36.7402,36.7476,51400.0
2014-11-06 11:15:00,50.13,50.22,50.12,50.19,40600.0,36.7476,36.8136,36.7402,36.7916,40600.0
2014-11-06 11:20:00,50.2,50.24,50.17,50.24,56100.0,36.7989,36.8282,36.7769,36.8282,56100.0
2014-11-06 11:25:00,50.25,50.25,50.22,50.22,8400.0,36.8355,36.8355,36.8136,36.8136,8400.0
2014-11-06 11:30:00,50.21,50.23,50.21,50.22,17200.0,36.8062,36.8209,36.8062,36.8136,17200.0
2014-11-06 11:35:00,50.22,50.23,50.18,50.23,24100.0,36.8136,36.8209,36.7842,36.8209,24100.0
2014-11-06 11:40:00,50.22,50.3,50.22,50.3,15300.0,36.8136,36.8722,36.8136,36.8722,15300.0
2014-11-06 11:45:00,50.3,50.33,50.29,50.31,26300.0,36.8722,36.8942,36.8649,36.8795,26300.0
2014-11-06 11:50:00,50.3,50.31,50.2,50.21,20800.0,36.8722,36.8795,36.7989,36.8062,20800.0
2014-11-06 11:55:00,50.21,50.26,50.21,50.23,12600.0,36.8062,36.8429,36.8062,36.8209,12600.0
2014-11-06 12:00:00,50.23,50.23,50.16,50.19,17500.0,36.8209,36.8209,36.7696,36.7916,17500.0
2014-11-06 12:05:00,50.2,50.21,50.18,50.19,11700.0,36.7989,36.8062,36.7842,36.7916,11700.0
2014-11-06 12:10:00,50.19,50.2,50.17,50.19,17300.0,36.7916,36.7989,36.7769,36.7916,17300.0
2014-11-06 12:15:00,50.2,50.21,50.17,50.2,24000.0,36.7989,36.8062,36.7769,36.7989,24000.0
2014-11-06 12:20:00,50.2,50.2,50.13,50.13,41800.0,36.7989,36.7989,36.7476,36.7476,41800.0
2014-11-06 12:25:00,50.12,50.16,50.11,50.11,57900.0,36.7402,36.7696,36.7329,36.7329,57900.0
2014-11-06 12:30:00,50.11,50.13,50.05,50.13,66600.0,36.7329,36.7476,36.6889,36.7476,66600.0
2014-11-06 12:35:00,50.13,50.2,50.13,50.19,27200.0,36.7476,36.7989,36.7476,36.7916,27200.0
2014-11-06 12:40:00,50.19,50.21,50.18,50.2,18500.0,36.7916,36.8062,36.7842,36.7989,18500.0
2014-11-06 12:45:00,50.21,50.24,50.19,50.23,14100.0,36.8062,36.8282,36.7916,36.8209,14100.0
2014-11-06 12:50:00,50.24,50.29,50.24,50.28,8200.0,36.8282,36.8649,36.8282,36.8575,8200.0
2014-11-06 12:55:00,50.29,50.3,50.28,50.29,15700.0,36.8649,36.8722,36.8575,36.8649,15700.0
2014-11-06 13:00:00,50.3,50.31,50.27,50.28,28300.0,36.8722,36.8795,36.8502,36.8575,28300.0
2014-11-06 13:05:00,50.28,50.29,50.25,50.25,18400.0,36.8575,36.8649,36.8355,36.8355,18400.0
2014-11-06 13:10:00,50.25,50.27,50.25,50.27,20200.0,36.8355,36.8502,36.8355,36.8502,20200.0
2014-11-06 13:15:00,50.27,50.3,50.23,50.25,21800.0,36.8502,36.8722,36.8209,36.8355,21800.0
2014-11-06 13:20:00,50.24,50.27,50.24,50.27,17900.0,36.8282,36.8502,36.8282,36.8502,17900.0
2014-11-06 13:25:00,50.27,50.29,50.24,50.25,14100.0,36.8502,36.8649,36.8282,36.8355,14100.0
2014-11-06 13:30:00,50.25,50.27,50.23,50.24,17900.0,36.8355,36.8502,36.8209,36.8282,17900.0
2014-11-06 13:35:00,50.24,50.25,50.23,50.25,16500.0,36.8282,36.8355,36.8209,36.8355,16500.0
2014-11-06 13:40:00,50.25,50.27,50.23,50.23,26700.0,36.8355,36.8502,36.8209,36.8209,26700.0
2014-11-06 13:45:00,50.22,50.23,50.21,50.21,9500.0,36.8136,36.8209,36.8062,36.8062,9500.0
2014-11-06 13:50:00,50.22,50.26,50.22,50.24,20100.0,36.8136,36.8429,36.8136,36.8282,20100.0
2014-11-06 13:55:00,50.25,50.26,50.23,50.25,28100.0,36.8355,36.8429,36.8209,36.8355,28100.0
2014-11-06 14:00:00,50.24,50.26,50.22,50.26,41400.0,36.8282,36.8429,36.8136,36.8429,41400.0
2014-11-06 14:05:00,50.26,50.29,50.26,50.29,19000.0,36.8429,36.8649,36.8429,36.8649,19000.0
2014-11-06 14:10:00,50.29,50.29,50.25,50.26,35100.0,36.8649,36.8649,36.8355,36.8429,35100.0
2014-11-06 14:15:00,50.27,50.27,50.22,50.24,39900.0,36.8502,36.8502,36.8136,36.8282,39900.0
2014-11-06 14:20:00,50.25,50.3,50.25,50.3,17100.0,36.8355,36.8722,36.8355,36.8722,17100.0
2014-11-06 14:25:00,50.3,50.32,50.27,50.28,13400.0,36.8722,36.8869,36.8502,36.8575,13400.0
2014-11-06 14:30:00,50.27,50.29,50.21,50.23,22200.0,36.8502,36.8649,36.8062,36.8209,22200.0
2014-11-06 14:35:00,50.23,50.24,50.22,50.23,8600.0,36.8209,36.8282,36.8136,36.8209,8600.0
2014-11-06 14:40:00,50.24,50.24,50.19,50.2,14600.0,36.8282,36.8282,36.7916,36.7989,14600.0
2014-11-06 14:45:00,50.2,50.2,50.17,50.18,12900.0,36.7989,36.7989,36.7769,36.7842,12900.0
2014-11-06 14:50:00,50.17,50.19,50.17,50.18,16400.0,36.7769,36.7916,36.7769,36.7842,16400.0
2014-11-06 14:55:00,50.18,50.18,50.16,50.17,25500.0,36.7842,36.7842,36.7696,36.7769,25500.0
2014-11-06 15:00:00,50.17,50.17,50.11,50.11,13600.0,36.7769,36.7769,36.7329,36.7329,13600.0
2014-11-06 15:05:00,50.11,50.11,50.03,50.03,39900.0,36.7329,36.7329,36.6743,36.6743,39900.0
2014-11-06 15:10:00,50.03,50.06,50.02,50.05,20500.0,36.6743,36.6963,36.6669,36.6889,20500.0
2014-11-06 15:15:00,50.06,50.06,50.02,50.03,30000.0,36.6963,36.6963,36.6669,36.6743,30000.0
2014-11-06 15:20:00,50.03,50.1,50.03,50.09,58800.0,36.6743,36.7256,36.6743,36.7183,58800.0
2014-11-06 15:25:00,50.1,50.11,50.05,50.05,30500.0,36.7256,36.7329,36.6889,36.6889,30500.0
2014-11-06 15:30:00,50.06,50.06,49.99,50.0,62000.0,36.6963,36.6963,36.645,36.6523,62000.0
2014-11-06 15:35:00,49.99,50.0,49.98,49.98,80700.0,36.645,36.6523,36.6376,36.6376,80700.0
2014-11-06 15:40:00,49.99,50.0,49.97,49.98,60100.0,36.645,36.6523,36.6303,36.6376,60100.0
2014-11-06 15:45:00,49.98,50.0,49.96,49.99,131900.0,36.6376,36.6523,36.623,36.645,131900.0
2014-11-06 15:50:00,49.99,50.03,49.94,49.96,151900.0,36.645,36.6743,36.6083,36.623,151900.0
2014-11-06 15:55:00,49.96,49.98,49.94,49.97,193200.0,36.623,36.6376,36.6083,36.6303,193200.0
2014-11-07 09:30:00,49.89,50.0,49.89,49.97,61900.0,36.5716,36.6523,36.5716,36.6303,61900.0
2014-11-07 09:35:00,49.98,50.06,49.92,50.02,51700.0,36.6376,36.6963,36.5936,36.6669,51700.0
2014-11-07 09:40:00,50.01,50.01,49.92,49.99,29000.0,36.6596,36.6596,36.5936,36.645,29000.0
2014-11-07 09:45:00,49.99,50.15,49.96,50.14,36600.0,36.645,36.7622,36.623,36.7549,36600.0
2014-11-07 09:50:00,50.14,50.15,49.99,50.0,30400.0,36.7549,36.7622,36.645,36.6523,30400.0
2014-11-07 09:55:00,50.0,50.17,50.0,50.17,15300.0,36.6523,36.7769,36.6523,36.7769,15300.0
2014-11-07 10:00:00,50.17,50.22,50.14,50.14,26300.0,36.7769,36.8136,36.7549,36.7549,26300.0
2014-11-07 10:05:00,50.16,50.23,50.16,50.23,17800.0,36.7696,36.8209,36.7696,36.8209,17800.0
2014-11-07 10:10:00,50.24,50.27,50.22,50.24,21500.0,36.8282,36.8502,36.8136,36.8282,21500.0
2014-11-07 10:15:00,50.25,50.34,50.23,50.34,24100.0,36.8355,36.9015,36.8209,36.9015,24100.0
2014-11-07 10:20:00,50.33,50.34,50.25,50.27,13200.0,36.8942,36.9015,36.8355,36.8502,13200.0
2014-11-07 10:25:00,50.29,50.32,50.27,50.3,15800.0,36.8649,36.8869,36.8502,36.8722,15800.0
2014-11-07 10:30:00,50.3,50.32,50.21,50.27,18500.0,36.8722,36.8869,36.8062,36.8502,18500.0
2014-11-07 10:35:00,50.27,50.31,50.25,50.29,17700.0,36.8502,36.8795,36.8355,36.8649,17700.0
2014-11-07 10:40:00,50.3,50.31,50.28,50.3,17000.0,36.8722,36.8795,36.8575,36.8722,17000.0
2014-11-07 10:45:00,50.31,50.4,50.31,50.35,31400.0,36.8795,36.9455,36.8795,36.9088,31400.0
2014-11-07 10:50:00,50.35,50.4,50.35,50.39,17300.0,36.9088,36.9455,36.9088,36.9382,17300.0
2014-11-07 10:55:00,50.39,50.43,50.38,50.41,15300.0,36.9382,36.9675,36.9308,36.9528,15300.0
2014-11-07 11:00:00,50.41,50.46,50.39,50.45,13800.0,36.9528,36.9895,36.9382,36.9822,13800.0
2014-11-07 11:05:00,50.46,50.46,50.41,50.45,11800.0,36.9895,36.9895,36.9528,36.9822,11800.0
2014-11-07 11:10:00,50.46,50.46,50.42,50.44,17000.0,36.9895,36.9895,36.9602,36.9748,17000.0
2014-11-07 11:15:00,50.45,50.46,50.4,50.45,17500.0,36.9822,36.9895,36.9455,36.9822,17500.0
2014-11-07 11:20:00,50.44,50.49,50.42,50.49,20300.0,36.9748,37.0115,36.9602,37.0115,20300.0
2014-11-07 11:25:00,50.49,50.51,50.48,50.5,26600.0,37.0115,37.0261,37.0041,37.0188,26600.0
2014-11-07 11:30:00,50.5,50.51,50.47,50.47,12000.0,37.0188,37.0261,36.9968,36.9968,12000.0
2014-11-07 11:35:00,50.48,50.51,50.47,50.51,15500.0,37.0041,37.0261,36.9968,37.0261,15500.0
2014-11-07 11:40:00,50.51,50.51,50.48,50.5,14600.0,37.0261,37.0261,37.0041,37.0188,14600.0
2014-11-07 11:45:00,50.49,50.51,50.47,50.47,11000.0,37.0115,37.0261,36.9968,36.9968,11000.0
2014-11-07 11:50:00,50.47,50.47,50.41,50.41,19500.0,36.9968,36.9968,36.9528,36.9528,19500.0
2014-11-07 11:55:00,50.41,50.43,50.35,50.35,29400.0,36.9528,36.9675,36.9088,36.9088,29400.0
2014-11-07 12:00:00,50.35,50.36,50.3,50.36,10100.0,36.9088,36.9162,36.8722,36.9162,10100.0
2014-11-07 12:05:00,50.36,50.39,50.35,50.35,16600.0,36.9162,36.9382,36.9088,36.9088,16600.0
2014-11-07 12:10:00,50.35,50.37,50.34,50.36,10500.0,36.9088,36.9235,36.9015,36.9162,10500.0
2014-11-07 12:15:00,50.37,50.38,50.37,50.38,11200.0,36.9235,36.9308,36.9235,36.9308,11200.0
2014-11-07 12:20:00,50.38,50.4,50.38,50.4,5100.0,36.9308,36.9455,36.9308,36.9455,5100.0
2014-11-07 12:25:00,50.39,50.39,50.36,50.38,13900.0,36.9382,36.9382,36.9162,36.9308,13900.0
2014-11-07 12:30:00,50.38,50.38,50.33,50.36,13700.0,36.9308,36.9308,36.8942,36.9162,13700.0
2014-11-07 12:35:00,50.37,50.39,50.35,50.39,7600.0,36.9235,36.9382,36.9088,36.9382,7600.0
2014-11-07 12:40:00,50.38,50.38,50.34,50.37,13600.0,36.9308,36.9308,36.9015,36.9235,13600.0
2014-11-07 12:45:00,50.37,50.38,50.33,50.37,10100.0,36.9235,36.9308,36.8942,36.9235,10100.0
2014-11-07 12:50:00,50.38,50.39,50.36,50.39,10500.0,36.9308,36.9382,36.9162,36.9382,10500.0
2014-11-07 12:55:00,50.39,50.43,50.39,50.39,17700.0,36.9382,36.9675,36.9382,36.9382,17700.0
2014-11-07 13:00:00,50.39,50.44,50.39,50.43,11500.0,36.9382,36.9748,36.9382,36.9675,11500.0
2014-11-07 13:05:00,50.43,50.46,50.43,50.44,7000.0,36.9675,36.9895,36.9675,36.9748,7000.0
2014-11-07 13:10:00,50.44,50.45,50.4,50.4,11400.0,36.9748,36.9822,36.9455,36.9455,11400.0
2014-11-07 13:15:00,50.41,50.41,50.34,50.34,6700.0,36.9528,36.9528,36.9015,36.9015,6700.0
2014-11-07 13:20:00,50.35,50.38,50.33,50.37,11100.0,36.9088,36.9308,36.8942,36.9235,11100.0
2014-11-07 13:25:00,50.38,50.41,50.37,50.38,11100.0,36.9308,36.9528,36.9235,36.9308,11100.0
2014-11-07 13:30:00,50.38,50.39,50.36,50.37,15800.0,36.9308,36.9382,36.9162,36.9235,15800.0
2014-11-07 13:35:00,50.37,50.42,50.36,50.42,15400.0,36.9235,36.9602,36.9162,36.9602,15400.0
2014-11-07 13:40:00,50.41,50.45,50.41,50.42,12300.0,36.9528,36.9822,36.9528,36.9602,12300.0
2014-11-07 13:45:00,50.42,50.47,50.41,50.47,11300.0,36.9602,36.9968,36.9528,36.9968,11300.0
2014-11-07 13:50:00,50.47,50.5,50.46,50.5,24800.0,36.9968,37.0188,36.9895,37.0188,24800.0
2014-11-07 13:55:00,50.5,50.5,50.48,50.49,9400.0,37.0188,37.0188,37.0041,37.0115,9400.0
2014-11-07 14:00:00,50.48,50.55,50.48,50.55,19700.0,37.0041,37.0555,37.0041,37.0555,19700.0
2014-11-07 14:05:00,50.54,50.56,50.52,50.56,20300.0,37.0481,37.0628,37.0335,37.0628,20300.0
2014-11-07 14:10:00,50.55,50.55,50.52,50.54,14300.0,37.0555,37.0555,37.0335,37.0481,14300.0
2014-11-07 14:15:00,50.54,50.59,50.54,50.59,48000.0,37.0481,37.0848,37.0481,37.0848,48000.0
2014-11-07 14:20:00,50.59,50.63,50.59,50.63,17100.0,37.0848,37.1141,37.0848,37.1141,17100.0
2014-11-07 14:25:00,50.63,50.67,50.6,50.61,45400.0,37.1141,37.1434,37.0921,37.0994,45400.0
2014-11-07 14:30:00,50.6,50.64,50.6,50.61,20300.0,37.0921,37.1214,37.0921,37.0994,20300.0
2014-11-07 14:35:00,50.61,50.62,50.59,50.62,14400.0,37.0994,37.1068,37.0848,37.1068,14400.0
2014-11-07 14:40:00,50.62,50.65,50.61,50.62,19700.0,37.1068,37.1288,37.0994,37.1068,19700.0
2014-11-07 14:45:00,50.62,50.62,50.6,50.6,10100.0,37.1068,37.1068,37.0921,37.0921,10100.0
2014-11-07 14:50:00,50.61,50.61,50.57,50.58,22200.0,37.0994,37.0994,37.0701,37.0774,22200.0
2014-11-07 14:55:00,50.58,50.58,50.49,50.5,18900.0,37.0774,37.0774,37.0115,37.0188,18900.0
2014-11-07 15:00:00,50.5,50.53,50.46,50.47,23000.0,37.0188,37.0408,36.9895,36.9968,23000.0
2014-11-07 15:05:00,50.47,50.48,50.41,50.45,30000.0,36.9968,37.0041,36.9528,36.9822,30000.0
2014-11-07 15:10:00,50.46,50.46,50.39,50.41,35900.0,36.9895,36.9895,36.9382,36.9528,35900.0
2014-11-07 15:15:00,50.41,50.41,50.36,50.39,23600.0,36.9528,36.9528,36.9162,36.9382,23600.0
2014-11-07 15:20:00,50.39,50.39,50.35,50.39,29100.0,36.9382,36.9382,36.9088,36.9382,29100.0
2014-11-07 15:25:00,50.39,50.4,50.37,50.37,29000.0,36.9382,36.9455,36.9235,36.9235,29000.0
2014-11-07 15:30:00,50.36,50.39,50.35,50.39,28100.0,36.9162,36.9382,36.9088,36.9382,28100.0
2014-11-07 15:35:00,50.39,50.43,50.39,50.43,39100.0,36.9382,36.9675,36.9382,36.9675,39100.0
2014-11-07 15:40:00,50.43,50.46,50.43,50.45,43300.0,36.9675,36.9895,36.9675,36.9822,43300.0
2014-11-07 15:45:00,50.46,50.51,50.45,50.46,72000.0,36.9895,37.0261,36.9822,36.9895,72000.0
2014-11-07 15:50:00,50.46,50.48,50.44,50.47,57600.0,36.9895,37.0041,36.9748,36.9968,57600.0
2014-11-07 15:55:00,50.47,50.54,50.47,50.54,148900.0,36.9968,37.0481,36.9968,37.0481,148900.0
2014-11-10 09:30:00,50.69,50.69,50.49,50.49,48000.0,37.1581,37.1581,37.0115,37.0115,48000.0
2014-11-10 09:35:00,50.47,50.5,50.37,50.43,57300.0,36.9968,37.0188,36.9235,36.9675,57300.0
2014-11-10 09:40:00,50.43,50.53,50.42,50.51,14000.0,36.9675,37.0408,36.9602,37.0261,14000.0
2014-11-10 09:45:00,50.51,50.51,50.41,50.41,20900.0,37.0261,37.0261,36.9528,36.9528,20900.0
2014-11-10 09:50:00,50.41,50.52,50.41,50.46,16900.0,36.9528,37.0335,36.9528,36.9895,16900.0
2014-11-10 09:55:00,50.45,50.53,50.44,50.51,16100.0,36.9822,37.0408,36.9748,37.0261,16100.0
2014-11-10 10:00:00,50.52,50.58,50.5,50.54,33000.0,37.0335,37.0774,37.0188,37.0481,33000.0
2014-11-10 10:05:00,50.55,50.58,50.49,50.53,36100.0,37.0555,37.0774,37.0115,37.0408,36100.0
2014-11-10 10:10:00,50.52,50.54,50.44,50.46,17500.0,37.0335,37.0481,36.9748,36.9895,17500.0
2014-11-10 10:15:00,50.48,50.54,50.48,50.52,5900.0,37.0041,37.0481,37.0041,37.0335,5900.0
2014-11-10 10:20:00,50.51,50.53,50.48,50.5,10800.0,37.0261,37.0408,37.0041,37.0188,10800.0
2014-11-10 10:25:00,50.5,50.51,50.44,50.49,9700.0,37.0188,37.0261,36.9748,37.0115,9700.0
2014-11-10 10:30:00,50.49,50.59,50.48,50.59,15400.0,37.0115,37.0848,37.0041,37.0848,15400.0
2014-11-10 10:35:00,50.59,50.63,50.58,50.63,14600.0,37.0848,37.1141,37.0774,37.1141,14600.0
2014-11-10 10:40:00,50.63,50.73,50.63,50.73,7000.0,37.1141,37.1874,37.1141,37.1874,7000.0
2014-11-10 10:45:00,50.73,50.78,50.71,50.76,24700.0,37.1874,37.2241,37.1727,37.2094,24700.0
2014-11-10 10:50:00,50.74,50.77,50.68,50.69,19700.0,37.1947,37.2167,37.1508,37.1581,19700.0
2014-11-10 10:55:00,50.7,50.73,50.65,50.65,16100.0,37.1654,37.1874,37.1288,37.1288,16100.0
2014-11-10 11:00:00,50.66,50.71,50.63,50.64,15600.0,37.1361,37.1727,37.1141,37.1214,15600.0
2014-11-10 11:05:00,50.64,50.67,50.63,50.65,12000.0,37.1214,37.1434,37.1141,37.1288,12000.0
2014-11-10 11:10:00,50.66,50.7,50.65,50.69,18700.0,37.1361,37.1654,37.1288,37.1581,18700.0
2014-11-10 11:15:00,50.69,50.72,50.69,50.7,8900.0,37.1581,37.1801,37.1581,37.1654,8900.0
2014-11-10 11:20:00,50.7,50.7,50.66,50.7,16300.0,37.1654,37.1654,37.1361,37.1654,16300.0
2014-11-10 11:25:00,50.69,50.74,50.66,50.74,70300.0,37.1581,37.1947,37.1361,37.1947,70300.0
2014-11-10 11:30:00,50.74,50.77,50.72,50.74,50700.0,37.1947,37.2167,37.1801,37.1947,50700.0
2014-11-10 11:35:00,50.74,50.75,50.69,50.73,9900.0,37.1947,37.2021,37.1581,37.1874,9900.0
2014-11-10 11:40:00,50.73,50.73,50.68,50.68,12500.0,37.1874,37.1874,37.1508,37.1508,12500.0
2014-11-10 11:45:00,50.68,50.7,50.64,50.64,11200.0,37.1508,37.1654,37.1214,37.1214,11200.0
2014-11-10 11:50:00,50.64,50.69,50.64,50.68,9300.0,37.1214,37.1581,37.1214,37.1508,9300.0
2014-11-10 11:55:00,50.68,50.68,50.62,50.64,19400.0,37.1508,37.1508,37.1068,37.1214,19400.0
2014-11-10 12:00:00,50.65,50.67,50.59,50.6,26400.0,37.1288,37.1434,37.0848,37.0921,26400.0
2014-11-10 12:05:00,50.59,50.6,50.49,50.49,31000.0,37.0848,37.0921,37.0115,37.0115,31000.0
2014-11-10 12:10:00,50.49,50.54,50.48,50.51,34700.0,37.0115,37.0481,37.0041,37.0261,34700.0
2014-11-10 12:15:00,50.5,50.5,50.46,50.49,8700.0,37.0188,37.0188,36.9895,37.0115,8700.0
2014-11-10 12:20:00,50.5,50.54,50.5,50.54,8400.0,37.0188,37.0481,37.0188,37.0481,8400.0
2014-11-10 12:25:00,50.54,50.54,50.52,50.53,23600.0,37.0481,37.0481,37.0335,37.0408,23600.0
2014-11-10 12:30:00,50.53,50.53,50.48,50.5,12500.0,37.0408,37.0408,37.0041,37.0188,12500.0
2014-11-10 12:35:00,50.49,50.5,50.46,50.48,13300.0,37.0115,37.0188,36.9895,37.0041,13300.0
2014-11-10 12:40:00,50.49,50.51,50.45,50.46,4500.0,37.0115,37.0261,36.9822,36.9895,4500.0
2014-11-10 12:45:00,50.45,50.46,50.43,50.44,7400.0,36.9822,36.9895,36.9675,36.9748,7400.0
2014-11-10 12:50:00,50.45,50.46,50.42,50.44,9000.0,36.9822,36.9895,36.9602,36.9748,9000.0
2014-11-10 12:55:00,50.44,50.45,50.42,50.43,10600.0,36.9748,36.9822,36.9602,36.9675,10600.0
2014-11-10 13:00:00,50.43,50.43,50.41,50.42,6600.0,36.9675,36.9675,36.9528,36.9602,6600.0
2014-11-10 13:05:00,50.42,50.49,50.42,50.49,9400.0,36.9602,37.0115,36.9602,37.0115,9400.0
2014-11-10 13:10:00,50.49,50.49,50.47,50.47,15100.0,37.0115,37.0115,36.9968,36.9968,15100.0
2014-11-10 13:15:00,50.47,50.48,50.46,50.48,10700.0,36.9968,37.0041,36.9895,37.0041,10700.0
2014-11-10 13:20:00,50.48,50.49,50.47,50.48,6400.0,37.0041,37.0115,36.9968,37.0041,6400.0
2014-11-10 13:25:00,50.48,50.48,50.44,50.44,9600.0,37.0041,37.0041,36.9748,36.9748,9600.0
2014-11-10 13:30:00,50.45,50.48,50.43,50.44,16600.0,36.9822,37.0041,36.9675,36.9748,16600.0
2014-11-10 13:35:00,50.44,50.45,50.41,50.43,25900.0,36.9748,36.9822,36.9528,36.9675,25900.0
2014-11-10 13:40:00,50.43,50.46,50.42,50.46,15500.0,36.9675,36.9895,36.9602,36.9895,15500.0
2014-11-10 13:45:00,50.46,50.46,50.42,50.42,8700.0,36.9895,36.9895,36.9602,36.9602,8700.0
2014-11-10 13:50:00,50.43,50.44,50.43,50.43,9600.0,36.9675,36.9748,36.9675,36.9675,9600.0
2014-11-10 13:55:00,50.43,50.46,50.41,50.46,17800.0,36.9675,36.9895,36.9528,36.9895,17800.0
2014-11-10 14:00:00,50.46,50.46,50.44,50.46,8000.0,36.9895,36.9895,36.9748,36.9895,8000.0
2014-11-10 14:05:00,50.46,50.49,50.44,50.49,21400.0,36.9895,37.0115,36.9748,37.0115,21400.0
2014-11-10 14:10:00,50.49,50.49,50.48,50.49,11000.0,37.0115,37.0115,37.0041,37.0115,11000.0
2014-11-10 14:15:00,50.49,50.52,50.48,50.5,28200.0,37.0115,37.0335,37.0041,37.0188,28200.0
2014-11-10 14:20:00,50.5,50.54,50.5,50.53,17800.0,37.0188,37.0481,37.0188,37.0408,17800.0
2014-11-10 14:25:00,50.53,50.57,50.53,50.57,16500.0,37.0408,37.0701,37.0408,37.0701,16500.0
2014-11-10 14:30:00,50.58,50.6,50.57,50.6,9700.0,37.0774,37.0921,37.0701,37.0921,9700.0
2014-11-10 14:35:00,50.6,50.63,50.6,50.61,19100.0,37.0921,37.1141,37.0921,37.0994,19100.0
2014-11-10 14:40:00,50.61,50.62,50.58,50.59,25400.0,37.0994,37.1068,37.0774,37.0848,25400.0
2014-11-10 14:45:00,50.59,50.6,50.57,50.6,13500.0,37.0848,37.0921,37.0701,37.0921,13500.0
2014-11-10 14:50:00,50.6,50.64,50.59,50.63,20000.0,37.0921,37.1214,37.0848,37.1141,20000.0
2014-11-10 14:55:00,50.64,50.66,50.63,50.66,12900.0,37.1214,37.1361,37.1141,37.1361,12900.0
2014-11-10 15:00:00,50.66,50.66,50.59,50.63,23800.0,37.1361,37.1361,37.0848,37.1141,23800.0
2014-11-10 15:05:00,50.63,50.66,50.63,50.64,15200.0,37.1141,37.1361,37.1141,37.1214,15200.0
2014-11-10 15:10:00,50.65,50.66,50.64,50.65,9400.0,37.1288,37.1361,37.1214,37.1288,9400.0
2014-11-10 15:15:00,50.66,50.66,50.61,50.61,19700.0,37.1361,37.1361,37.0994,37.0994,19700.0
2014-11-10 15:20:00,50.61,50.63,50.59,50.63,16200.0,37.0994,37.1141,37.0848,37.1141,16200.0
2014-11-10 15:25:00,50.62,50.62,50.59,50.59,19500.0,37.1068,37.1068,37.0848,37.0848,19500.0
2014-11-10 15:30:00,50.6,50.61,50.58,50.61,51100.0,37.0921,37.0994,37.0774,37.0994,51100.0
2014-11-10 15:35:00,50.61,50.67,50.61,50.66,32700.0,37.0994,37.1434,37.0994,37.1361,32700.0
2014-11-10 15:40:00,50.66,50.7,50.65,50.69,24400.0,37.1361,37.1654,37.1288,37.1581,24400.0
2014-11-10 15:45:00,50.69,50.73,50.69,50.71,44000.0,37.1581,37.1874,37.1581,37.1727,44000.0
2014-11-10 15:50:00,50.72,50.72,50.69,50.7,57500.0,37.1801,37.1801,37.1581,37.1654,57500.0
2014-11-10 15:55:00,50.7,50.78,50.69,50.77,197700.0,37.1654,37.2241,37.1581,37.2167,197700.0
2014-11-11 09:30:00,50.91,51.17,50.91,51.11,83500.0,37.3194,37.5099,37.3194,37.466,83500.0
2014-11-11 09:35:00,51.1,51.16,51.0,51.16,72500.0,37.4586,37.5026,37.3853,37.5026,72500.0
2014-11-11 09:40:00,51.14,51.16,51.02,51.05,14200.0,37.488,37.5026,37.4,37.422,14200.0
2014-11-11 09:45:00,51.05,51.29,51.04,51.16,18700.0,37.422,37.5979,37.4147,37.5026,18700.0
2014-11-11 09:50:00,51.13,51.27,51.12,51.2,29200.0,37.4806,37.5833,37.4733,37.5319,29200.0
2014-11-11 09:55:00,51.21,51.28,51.18,51.28,21300.0,37.5393,37.5906,37.5173,37.5906,21300.0
2014-11-11 10:00:00,51.27,51.32,51.2,51.2,52600.0,37.5833,37.6199,37.5319,37.5319,52600.0
2014-11-11 10:05:00,51.2,51.2,51.08,51.14,44600.0,37.5319,37.5319,37.444,37.488,44600.0
2014-11-11 10:10:00,51.13,51.13,51.01,51.03,32200.0,37.4806,37.4806,37.3927,37.4073,32200.0
2014-11-11 10:15:00,51.04,51.04,50.96,51.03,25700.0,37.4147,37.4147,37.356,37.4073,25700.0
2014-11-11 10:20:00,51.04,51.24,51.04,51.09,99600.0,37.4147,37.5613,37.4147,37.4513,99600.0
2014-11-11 10:25:00,51.1,51.13,51.09,51.1,12100.0,37.4586,37.4806,37.4513,37.4586,12100.0
2014-11-11 10:30:00,51.12,51.19,51.12,51.16,49500.0,37.4733,37.5246,37.4733,37.5026,49500.0
2014-11-11 10:35:00,51.16,51.22,51.11,51.22,49400.0,37.5026,37.5466,37.466,37.5466,49400.0
2014-11-11 10:40:00,51.21,51.25,51.2,51.23,7600.0,37.5393,37.5686,37.5319,37.5539,7600.0
2014-11-11 10:45:00,51.23,51.24,51.22,51.22,7000.0,37.5539,37.5613,37.5466,37.5466,7000.0
2014-11-11 10:50:00,51.22,51.25,51.21,51.25,10400.0,37.5466,37.5686,37.5393,37.5686,10400.0
2014-11-11 10:55:00,51.26,51.28,51.24,51.25,8000.0,37.5759,37.5906,37.5613,37.5686,8000.0
2014-11-11 11:00:00,51.25,51.3,51.25,51.3,11600.0,37.5686,37.6052,37.5686,37.6052,11600.0
2014-11-11 11:05:00,51.3,51.35,51.29,51.33,24200.0,37.6052,37.6419,37.5979,37.6272,24200.0
2014-11-11 11:10:00,51.32,51.38,51.31,51.35,24500.0,37.6199,37.6639,37.6126,37.6419,24500.0
2014-11-11 11:15:00,51.35,51.37,51.33,51.33,13200.0,37.6419,37.6566,37.6272,37.6272,13200.0
2014-11-11 11:20:00,51.33,51.35,51.29,51.33,24600.0,37.6272,37.6419,37.5979,37.6272,24600.0
2014-11-11 11:25:00,51.32,51.33,51.3,51.31,16400.0,37.6199,37.6272,37.6052,37.6126,16400.0
2014-11-11 11:30:00,51.31,51.32,51.29,51.29,17300.0,37.6126,37.6199,37.5979,37.5979,17300.0
2014-11-11 11:35:00,51.28,51.29,51.23,51.23,18500.0,37.5906,37.5979,37.5539,37.5539,18500.0
2014-11-11 11:40:00,51.23,51.29,51.23,51.25,13000.0,37.5539,37.5979,37.5539,37.5686,13000.0
2014-11-11 11:45:00,51.25,51.27,51.21,51.23,14800.0,37.5686,37.5833,37.5393,37.5539,14800.0
2014-11-11 11:50:00,51.24,51.27,51.2,51.27,38400.0,37.5613,37.5833,37.5319,37.5833,38400.0
2014-11-11 11:55:00,51.27,51.28,51.23,51.25,35400.0,37.5833,37.5906,37.5539,37.5686,35400.0
2014-11-11 12:00:00,51.25,51.25,51.19,51.22,9600.0,37.5686,37.5686,37.5246,37.5466,9600.0
2014-11-11 12:05:00,51.23,51.25,51.22,51.22,4500.0,37.5539,37.5686,37.5466,37.5466,4500.0
2014-11-11 12:10:00,51.22,51.22,51.2,51.2,6600.0,37.5466,37.5466,37.5319,37.5319,6600.0
2014-11-11 12:15:00,51.2,51.22,51.15,51.19,66800.0,37.5319,37.5466,37.4953,37.5246,66800.0
2014-11-11 12:20:00,51.19,51.19,51.11,51.11,6600.0,37.5246,37.5246,37.466,37.466,6600.0
2014-11-11 12:25:00,51.1,51.14,51.09,51.09,12100.0,37.4586,37.488,37.4513,37.4513,12100.0
2014-11-11 12:30:00,51.1,51.1,51.07,51.1,8200.0,37.4586,37.4586,37.4366,37.4586,8200.0
2014-11-11 12:35:00,51.09,51.1,51.04,51.04,14100.0,37.4513,37.4586,37.4147,37.4147,14100.0
2014-11-11 12:40:00,51.05,51.05,51.02,51.04,9400.0,37.422,37.422,37.4,37.4147,9400.0
2014-11-11 12:45:00,51.04,51.05,50.93,50.93,22800.0,37.4147,37.422,37.334,37.334,22800.0
2014-11-11 12:50:00,50.94,50.97,50.93,50.93,12000.0,37.3413,37.3633,37.334,37.334,12000.0
2014-11-11 12:55:00,50.92,50.94,50.89,50.94,10500.0,37.3267,37.3413,37.3047,37.3413,10500.0
2014-11-11 13:00:00,50.94,50.96,50.91,50.91,9200.0,37.3413,37.356,37.3194,37.3194,9200.0
2014-11-11 13:05:00,50.91,50.94,50.9,50.9,6800.0,37.3194,37.3413,37.312,37.312,6800.0
2014-11-11 13:10:00,50.9,50.91,50.84,50.85,10300.0,37.312,37.3194,37.268,37.2754,10300.0
2014-11-11 13:15:00,50.86,50.9,50.85,50.9,9100.0,37.2827,37.312,37.2754,37.312,9100.0
2014-11-11 13:20:00,50.9,50.9,50.86,50.88,8200.0,37.312,37.312,37.2827,37.2974,8200.0
2014-11-11 13:25:00,50.87,50.89,50.84,50.86,14300.0,37.29,37.3047,37.268,37.2827,14300.0
2014-11-11 13:30:00,50.86,50.86,50.81,50.84,22000.0,37.2827,37.2827,37.246,37.268,22000.0
2014-11-11 13:35:00,50.86,50.88,50.85,50.88,9900.0,37.2827,37.2974,37.2754,37.2974,9900.0
2014-11-11 13:40:00,50.88,50.88,50.85,50.87,8700.0,37.2974,37.2974,37.2754,37.29,8700.0
2014-11-11 13:45:00,50.86,50.89,50.85,50.87,6300.0,37.2827,37.3047,37.2754,37.29,6300.0
2014-11-11 13:50:00,50.88,50.91,50.87,50.91,8600.0,37.2974,37.3194,37.29,37.3194,8600.0
2014-11-11 13:55:00,50.9,50.96,50.9,50.94,11600.0,37.312,37.356,37.312,37.3413,11600.0
2014-11-11 14:00:00,50.94,50.95,50.93,50.93,10300.0,37.3413,37.3487,37.334,37.334,10300.0
2014-11-11 14:05:00,50.93,50.96,50.89,50.93,20400.0,37.334,37.356,37.3047,37.334,20400.0
2014-11-11 14:10:00,50.94,50.94,50.89,50.92,12700.0,37.3413,37.3413,37.3047,37.3267,12700.0
2014-11-11 14:15:00,50.93,50.96,50.91,50.96,10500.0,37.334,37.356,37.3194,37.356,10500.0
2014-11-11 14:20:00,50.96,51.0,50.96,50.98,9000.0,37.356,37.3853,37.356,37.3707,9000.0
2014-11-11 14:25:00,50.97,50.99,50.96,50.97,6100.0,37.3633,37.378,37.356,37.3633,6100.0
2014-11-11 14:30:00,50.96,50.98,50.96,50.98,4400.0,37.356,37.3707,37.356,37.3707,4400.0
2014-11-11 14:35:00,50.98,51.0,50.96,50.99,14500.0,37.3707,37.3853,37.356,37.378,14500.0
2014-11-11 14:40:00,50.99,51.02,50.98,51.0,13400.0,37.378,37.4,37.3707,37.3853,13400.0
2014-11-11 14:45:00,51.01,51.06,51.01,51.06,8500.0,37.3927,37.4293,37.3927,37.4293,8500.0
2014-11-11 14:50:00,51.06,51.06,51.03,51.04,7900.0,37.4293,37.4293,37.4073,37.4147,7900.0
2014-11-11 14:55:00,51.04,51.05,51.03,51.03,6200.0,37.4147,37.422,37.4073,37.4073,6200.0
2014-11-11 15:00:00,51.04,51.06,51.01,51.05,30100.0,37.4147,37.4293,37.3927,37.422,30100.0
2014-11-11 15:05:00,51.05,51.11,51.04,51.09,18700.0,37.422,37.466,37.4147,37.4513,18700.0
2014-11-11 15:10:00,51.09,51.12,51.07,51.1,22700.0,37.4513,37.4733,37.4366,37.4586,22700.0
2014-11-11 15:15:00,51.1,51.11,51.09,51.09,14900.0,37.4586,37.466,37.4513,37.4513,14900.0
2014-11-11 15:20:00,51.09,51.1,51.04,51.04,19400.0,37.4513,37.4586,37.4147,37.4147,19400.0
2014-11-11 15:25:00,51.03,51.09,51.03,51.09,24400.0,37.4073,37.4513,37.4073,37.4513,24400.0
2014-11-11 15:30:00,51.09,51.09,51.05,51.05,16800.0,37.4513,37.4513,37.422,37.422,16800.0
2014-11-11 15:35:00,51.06,51.1,51.05,51.09,28300.0,37.4293,37.4586,37.422,37.4513,28300.0
2014-11-11 15:40:00,51.08,51.13,51.08,51.13,18100.0,37.444,37.4806,37.444,37.4806,18100.0
2014-11-11 15:45:00,51.12,51.13,51.1,51.11,63500.0,37.4733,37.4806,37.4586,37.466,63500.0
2014-11-11 15:50:00,51.12,51.12,51.08,51.08,38700.0,37.4733,37.4733,37.444,37.444,38700.0
2014-11-11 15:55:00,51.09,51.12,51.07,51.12,80800.0,37.4513,37.4733,37.4366,37.4733,80800.0
2014-11-12 09:30:00,50.98,51.0,50.77,50.77,52500.0,37.3707,37.3853,37.2167,37.2167,52500.0
2014-11-12 09:35:00,50.76,50.81,50.53,50.56,47800.0,37.2094,37.246,37.0408,37.0628,47800.0
2014-11-12 09:40:00,50.57,50.66,50.46,50.47,69200.0,37.0701,37.1361,36.9895,36.9968,69200.0
2014-11-12 09:45:00,50.49,50.65,50.49,50.65,29600.0,37.0115,37.1288,37.0115,37.1288,29600.0
2014-11-12 09:50:00,50.64,50.7,50.62,50.66,34500.0,37.1214,37.1654,37.1068,37.1361,34500.0
2014-11-12 09:55:00,50.65,50.66,50.58,50.6,15200.0,37.1288,37.1361,37.0774,37.0921,15200.0
2014-11-12 10:00:00,50.62,50.64,50.59,50.62,15300.0,37.1068,37.1214,37.0848,37.1068,15300.0
2014-11-12 10:05:00,50.62,50.71,50.62,50.67,21200.0,37.1068,37.1727,37.1068,37.1434,21200.0
2014-11-12 10:10:00,50.69,50.75,50.62,50.64,22500.0,37.1581,37.2021,37.1068,37.1214,22500.0
2014-11-12 10:15:00,50.64,50.71,50.62,50.69,25200.0,37.1214,37.1727,37.1068,37.1581,25200.0
2014-11-12 10:20:00,50.71,50.74,50.64,50.72,28100.0,37.1727,37.1947,37.1214,37.1801,28100.0
2014-11-12 10:25:00,50.73,50.8,50.71,50.78,20400.0,37.1874,37.2387,37.1727,37.2241,20400.0
2014-11-12 10:30:00,50.78,50.82,50.72,50.76,11800.0,37.2241,37.2534,37.1801,37.2094,11800.0
2014-11-12 10:35:00,50.73,50.78,50.72,50.77,11400.0,37.1874,37.2241,37.1801,37.2167,11400.0
2014-11-12 10:40:00,50.76,50.8,50.73,50.73,21100.0,37.2094,37.2387,37.1874,37.1874,21100.0
2014-11-12 10:45:00,50.73,50.73,50.65,50.7,44700.0,37.1874,37.1874,37.1288,37.1654,44700.0
2014-11-12 10:50:00,50.7,50.71,50.61,50.61,8000.0,37.1654,37.1727,37.0994,37.0994,8000.0
2014-11-12 10:55:00,50.61,50.68,50.58,50.58,53600.0,37.0994,37.1508,37.0774,37.0774,53600.0
2014-11-12 11:00:00,50.57,50.6,50.55,50.56,14600.0,37.0701,37.0921,37.0555,37.0628,14600.0
2014-11-12 11:05:00,50.56,50.61,50.55,50.59,16400.0,37.0628,37.0994,37.0555,37.0848,16400.0
2014-11-12 11:10:00,50.59,50.6,50.55,50.55,18500.0,37.0848,37.0921,37.0555,37.0555,18500.0
2014-11-12 11:15:00,50.55,50.56,50.52,50.52,14600.0,37.0555,37.0628,37.0335,37.0335,14600.0
2014-11-12 11:20:00,50.52,50.61,50.52,50.6,16500.0,37.0335,37.0994,37.0335,37.0921,16500.0
2014-11-12 11:25:00,50.6,50.63,50.53,50.59,122200.0,37.0921,37.1141,37.0408,37.0848,122200.0
2014-11-12 11:30:00,50.58,50.61,50.53,50.61,21800.0,37.0774,37.0994,37.0408,37.0994,21800.0
2014-11-12 11:35:00,50.63,50.78,50.62,50.78,10000.0,37.1141,37.2241,37.1068,37.2241,10000.0
2014-11-12 11:40:00,50.78,50.83,50.78,50.8,11000.0,37.2241,37.2607,37.2241,37.2387,11000.0
2014-11-12 11:45:00,50.81,50.85,50.8,50.83,13700.0,37.246,37.2754,37.2387,37.2607,13700.0
2014-11-12 11:50:00,50.83,50.88,50.81,50.87,12600.0,37.2607,37.2974,37.246,37.29,12600.0
2014-11-12 11:55:00,50.88,50.92,50.88,50.91,11900.0,37.2974,37.3267,37.2974,37.3194,11900.0
2014-11-12 12:00:00,50.92,50.94,50.91,50.94,15100.0,37.3267,37.3413,37.3194,37.3413,15100.0
2014-11-12 12:05:00,50.93,50.99,50.93,50.97,11000.0,37.334,37.378,37.334,37.3633,11000.0
2014-11-12 12:10:00,50.96,50.96,50.87,50.87,13300.0,37.356,37.356,37.29,37.29,13300.0
2014-11-12 12:15:00,50.88,50.89,50.85,50.86,9800.0,37.2974,37.3047,37.2754,37.2827,9800.0
2014-11-12 12:20:00,50.87,50.9,50.86,50.89,7600.0,37.29,37.312,37.2827,37.3047,7600.0
2014-11-12 12:25:00,50.9,50.91,50.89,50.89,8900.0,37.312,37.3194,37.3047,37.3047,8900.0
2014-11-12 12:30:00,50.89,50.89,50.83,50.83,16200.0,37.3047,37.3047,37.2607,37.2607,16200.0
2014-11-12 12:35:00,50.84,50.87,50.83,50.85,9200.0,37.268,37.29,37.2607,37.2754,9200.0
2014-11-12 12:40:00,50.85,50.86,50.83,50.84,17500.0,37.2754,37.2827,37.2607,37.268,17500.0
2014-11-12 12:45:00,50.83,50.86,50.83,50.85,14700.0,37.2607,37.2827,37.2607,37.2754,14700.0
2014-11-12 12:50:00,50.84,50.85,50.82,50.82,9900.0,37.268,37.2754,37.2534,37.2534,9900.0
2014-11-12 12:55:00,50.83,50.83,50.77,50.79,32600.0,37.2607,37.2607,37.2167,37.2314,32600.0
2014-11-12 13:00:00,50.79,50.8,50.76,50.76,38300.0,37.2314,37.2387,37.2094,37.2094,38300.0
2014-11-12 13:05:00,50.76,50.77,50.7,50.7,16000.0,37.2094,37.2167,37.1654,37.1654,16000.0
2014-11-12 13:10:00,50.7,50.71,50.68,50.71,10800.0,37.1654,37.1727,37.1508,37.1727,10800.0
2014-11-12 13:15:00,50.71,50.72,50.65,50.66,12300.0,37.1727,37.1801,37.1288,37.1361,12300.0
2014-11-12 13:20:00,50.67,50.71,50.66,50.7,7400.0,37.1434,37.1727,37.1361,37.1654,7400.0
2014-11-12 13:25:00,50.71,50.75,50.71,50.73,7100.0,37.1727,37.2021,37.1727,37.1874,7100.0
2014-11-12 13:30:00,50.73,50.77,50.73,50.77,8500.0,37.1874,37.2167,37.1874,37.2167,8500.0
2014-11-12 13:35:00,50.76,50.77,50.74,50.77,14900.0,37.2094,37.2167,37.1947,37.2167,14900.0
2014-11-12 13:40:00,50.77,50.78,50.72,50.72,12700.0,37.2167,37.2241,37.1801,37.1801,12700.0
2014-11-12 13:45:00,50.71,50.71,50.67,50.68,9800.0,37.1727,37.1727,37.1434,37.1508,9800.0
2014-11-12 13:50:00,50.68,50.68,50.63,50.64,19500.0,37.1508,37.1508,37.1141,37.1214,19500.0
2014-11-12 13:55:00,50.64,50.65,50.63,50.64,8800.0,37.1214,37.1288,37.1141,37.1214,8800.0
2014-11-12 14:00:00,50.64,50.65,50.62,50.62,15000.0,37.1214,37.1288,37.1068,37.1068,15000.0
2014-11-12 14:05:00,50.62,50.62,50.59,50.6,12900.0,37.1068,37.1068,37.0848,37.0921,12900.0
2014-11-12 14:10:00,50.6,50.63,50.6,50.61,15600.0,37.0921,37.1141,37.0921,37.0994,15600.0
2014-11-12 14:15:00,50.62,50.68,50.61,50.67,12500.0,37.1068,37.1508,37.0994,37.1434,12500.0
2014-11-12 14:20:00,50.68,50.69,50.67,50.68,13200.0,37.1508,37.1581,37.1434,37.1508,13200.0
2014-11-12 14:25:00,50.69,50.71,50.68,50.69,15300.0,37.1581,37.1727,37.1508,37.1581,15300.0
2014-11-12 14:30:00,50.68,50.69,50.64,50.64,17700.0,37.1508,37.1581,37.1214,37.1214,17700.0
2014-11-12 14:35:00,50.63,50.64,50.63,50.64,7900.0,37.1141,37.1214,37.1141,37.1214,7900.0
2014-11-12 14:40:00,50.63,50.65,50.62,50.62,16300.0,37.1141,37.1288,37.1068,37.1068,16300.0
2014-11-12 14:45:00,50.62,50.65,50.62,50.65,11300.0,37.1068,37.1288,37.1068,37.1288,11300.0
2014-11-12 14:50:00,50.65,50.65,50.62,50.65,16400.0,37.1288,37.1288,37.1068,37.1288,16400.0
2014-11-12 14:55:00,50.65,50.65,50.62,50.63,13100.0,37.1288,37.1288,37.1068,37.1141,13100.0
2014-11-12 15:00:00,50.62,50.68,50.61,50.65,22600.0,37.1068,37.1508,37.0994,37.1288,22600.0
2014-11-12 15:05:00,50.66,50.68,50.64,50.67,15400.0,37.1361,37.1508,37.1214,37.1434,15400.0
2014-11-12 15:10:00,50.66,50.67,50.62,50.65,20300.0,37.1361,37.1434,37.1068,37.1288,20300.0
2014-11-12 15:15:00,50.66,50.66,50.63,50.64,14200.0,37.1361,37.1361,37.1141,37.1214,14200.0
2014-11-12 15:20:00,50.63,50.65,50.61,50.61,21200.0,37.1141,37.1288,37.0994,37.0994,21200.0
2014-11-12 15:25:00,50.62,50.69,50.61,50.69,27200.0,37.1068,37.1581,37.0994,37.1581,27200.0
2014-11-12 15:30:00,50.7,50.73,50.68,50.7,36700.0,37.1654,37.1874,37.1508,37.1654,36700.0
2014-11-12 15:35:00,50.71,50.73,50.69,50.72,33600.0,37.1727,37.1874,37.1581,37.1801,33600.0
2014-11-12 15:40:00,50.72,50.76,50.72,50.74,34600.0,37.1801,37.2094,37.1801,37.1947,34600.0
2014-11-12 15:45:00,50.75,50.77,50.74,50.75,51900.0,37.2021,37.2167,37.1947,37.2021,51900.0
2014-11-12 15:50:00,50.75,50.77,50.71,50.72,64000.0,37.2021,37.2167,37.1727,37.1801,64000.0
2014-11-12 15:55:00,50.72,50.76,50.7,50.72,141900.0,37.1801,37.2094,37.1654,37.1801,141900.0
2014-11-13 09:30:00,51.0,51.16,50.97,51.07,95800.0,37.3853,37.5026,37.3633,37.4366,95800.0
2014-11-13 09:35:00,51.07,51.13,50.71,50.79,224800.0,37.4366,37.4806,37.1727,37.2314,224800.0
2014-11-13 09:40:00,50.84,50.88,50.68,50.71,62500.0,37.268,37.2974,37.1508,37.1727,62500.0
2014-11-13 09:45:00,50.7,50.77,50.62,50.66,46100.0,37.1654,37.2167,37.1068,37.1361,46100.0
2014-11-13 09:50:00,50.69,50.77,50.68,50.73,31900.0,37.1581,37.2167,37.1508,37.1874,31900.0
2014-11-13 09:55:00,50.73,50.76,50.71,50.72,15000.0,37.1874,37.2094,37.1727,37.1801,15000.0
2014-11-13 10:00:00,50.72,50.77,50.71,50.75,12100.0,37.1801,37.2167,37.1727,37.2021,12100.0
2014-11-13 10:05:00,50.76,50.82,50.74,50.78,9000.0,37.2094,37.2534,37.1947,37.2241,9000.0
2014-11-13 10:10:00,50.78,50.85,50.77,50.81,14100.0,37.2241,37.2754,37.2167,37.246,14100.0
2014-11-13 10:15:00,50.82,50.94,50.82,50.86,10900.0,37.2534,37.3413,37.2534,37.2827,10900.0
2014-11-13 10:20:00,50.87,50.93,50.86,50.88,12300.0,37.29,37.334,37.2827,37.2974,12300.0
2014-11-13 10:25:00,50.89,50.94,50.89,50.92,6900.0,37.3047,37.3413,37.3047,37.3267,6900.0
2014-11-13 10:30:00,50.93,50.95,50.88,50.88,15800.0,37.334,37.3487,37.2974,37.2974,15800.0
2014-11-13 10:35:00,50.88,50.9,50.83,50.84,11400.0,37.2974,37.312,37.2607,37.268,11400.0
2014-11-13 10:40:00,50.84,50.84,50.71,50.71,9400.0,37.268,37.268,37.1727,37.1727,9400.0
2014-11-13 10:45:00,50.7,50.74,50.7,50.73,21300.0,37.1654,37.1947,37.1654,37.1874,21300.0
2014-11-13 10:50:00,50.72,50.74,50.62,50.62,18100.0,37.1801,37.1947,37.1068,37.1068,18100.0
2014-11-13 10:55:00,50.62,50.63,50.55,50.57,31300.0,37.1068,37.1141,37.0555,37.0701,31300.0
2014-11-13 11:00:00,50.57,50.57,50.48,50.51,22600.0,37.0701,37.0701,37.0041,37.0261,22600.0
2014-11-13 11:05:00,50.49,50.55,50.45,50.46,15500.0,37.0115,37.0555,36.9822,36.9895,15500.0
2014-11-13 11:10:00,50.45,50.46,50.39,50.4,28300.0,36.9822,36.9895,36.9382,36.9455,28300.0
2014-11-13 11:15:00,50.4,50.42,50.33,50.4,18900.0,36.9455,36.9602,36.8942,36.9455,18900.0
2014-11-13 11:20:00,50.4,50.49,50.4,50.49,12400.0,36.9455,37.0115,36.9455,37.0115,12400.0
2014-11-13 11:25:00,50.48,50.48,50.43,50.47,15800.0,37.0041,37.0041,36.9675,36.9968,15800.0
2014-11-13 11:30:00,50.47,50.5,50.43,50.47,11900.0,36.9968,37.0188,36.9675,36.9968,11900.0
2014-11-13 11:35:00,50.47,50.47,50.38,50.38,10700.0,36.9968,36.9968,36.9308,36.9308,10700.0
2014-11-13 11:40:00,50.39,50.41,50.36,50.41,12400.0,36.9382,36.9528,36.9162,36.9528,12400.0
2014-11-13 11:45:00,50.42,50.5,50.4,50.46,18700.0,36.9602,37.0188,36.9455,36.9895,18700.0
2014-11-13 11:50:00,50.46,50.5,50.46,50.49,9800.0,36.9895,37.0188,36.9895,37.0115,9800.0
2014-11-13 11:55:00,50.49,50.54,50.49,50.53,16000.0,37.0115,37.0481,37.0115,37.0408,16000.0
2014-11-13 12:00:00,50.53,50.53,50.43,50.43,12900.0,37.0408,37.0408,36.9675,36.9675,12900.0
2014-11-13 12:05:00,50.43,50.49,50.41,50.49,9700.0,36.9675,37.0115,36.9528,37.0115,9700.0
2014-11-13 12:10:00,50.5,50.54,50.49,50.5,7400.0,37.0188,37.0481,37.0115,37.0188,7400.0
2014-11-13 12:15:00,50.52,50.55,50.5,50.51,12400.0,37.0335,37.0555,37.0188,37.0261,12400.0
2014-11-13 12:20:00,50.51,50.56,50.5,50.53,36700.0,37.0261,37.0628,37.0188,37.0408,36700.0
2014-11-13 12:25:00,50.53,50.57,50.53,50.54,12100.0,37.0408,37.0701,37.0408,37.0481,12100.0
2014-11-13 12:30:00,50.54,50.55,50.51,50.51,12400.0,37.0481,37.0555,37.0261,37.0261,12400.0
2014-11-13 12:35:00,50.51,50.54,50.5,50.53,8900.0,37.0261,37.0481,37.0188,37.0408,8900.0
2014-11-13 12:40:00,50.52,50.56,50.51,50.54,10900.0,37.0335,37.0628,37.0261,37.0481,10900.0
2014-11-13 12:45:00,50.53,50.55,50.51,50.55,7100.0,37.0408,37.0555,37.0261,37.0555,7100.0
2014-11-13 12:50:00,50.55,50.55,50.52,50.52,4600.0,37.0555,37.0555,37.0335,37.0335,4600.0
2014-11-13 12:55:00,50.52,50.57,50.52,50.55,10400.0,37.0335,37.0701,37.0335,37.0555,10400.0
2014-11-13 13:00:00,50.55,50.68,50.55,50.66,57100.0,37.0555,37.1508,37.0555,37.1361,57100.0
2014-11-13 13:05:00,50.65,50.66,50.54,50.59,40000.0,37.1288,37.1361,37.0481,37.0848,40000.0
2014-11-13 13:10:00,50.59,50.61,50.59,50.6,14900.0,37.0848,37.0994,37.0848,37.0921,14900.0
2014-11-13 13:15:00,50.6,50.63,50.59,50.62,5100.0,37.0921,37.1141,37.0848,37.1068,5100.0
2014-11-13 13:20:00,50.62,50.62,50.56,50.56,11700.0,37.1068,37.1068,37.0628,37.0628,11700.0
2014-11-13 13:25:00,50.55,50.62,50.54,50.62,9000.0,37.0555,37.1068,37.0481,37.1068,9000.0
2014-11-13 13:30:00,50.61,50.61,50.54,50.54,10100.0,37.0994,37.0994,37.0481,37.0481,10100.0
2014-11-13 13:35:00,50.56,50.6,50.53,50.6,13200.0,37.0628,37.0921,37.0408,37.0921,13200.0
2014-11-13 13:40:00,50.59,50.61,50.58,50.6,8300.0,37.0848,37.0994,37.0774,37.0921,8300.0
2014-11-13 13:45:00,50.6,50.63,50.59,50.63,8900.0,37.0921,37.1141,37.0848,37.1141,8900.0
2014-11-13 13:50:00,50.63,50.69,50.61,50.69,17300.0,37.1141,37.1581,37.0994,37.1581,17300.0
2014-11-13 13:55:00,50.69,50.69,50.66,50.66,4700.0,37.1581,37.1581,37.1361,37.1361,4700.0
2014-11-13 14:00:00,50.66,50.75,50.66,50.75,19900.0,37.1361,37.2021,37.1361,37.2021,19900.0
2014-11-13 14:05:00,50.76,50.76,50.74,50.75,15100.0,37.2094,37.2094,37.1947,37.2021,15100.0
2014-11-13 14:10:00,50.75,50.75,50.65,50.67,23400.0,37.2021,37.2021,37.1288,37.1434,23400.0
2014-11-13 14:15:00,50.66,50.67,50.61,50.65,21200.0,37.1361,37.1434,37.0994,37.1288,21200.0
2014-11-13 14:20:00,50.64,50.66,50.62,50.65,17600.0,37.1214,37.1361,37.1068,37.1288,17600.0
2014-11-13 14:25:00,50.64,50.67,50.63,50.66,24900.0,37.1214,37.1434,37.1141,37.1361,24900.0
2014-11-13 14:30:00,50.66,50.7,50.66,50.69,15400.0,37.1361,37.1654,37.1361,37.1581,15400.0
2014-11-13 14:35:00,50.69,50.7,50.67,50.67,13200.0,37.1581,37.1654,37.1434,37.1434,13200.0
2014-11-13 14:40:00,50.68,50.71,50.64,50.71,44400.0,37.1508,37.1727,37.1214,37.1727,44400.0
2014-11-13 14:45:00,50.71,50.75,50.65,50.67,90300.0,37.1727,37.2021,37.1288,37.1434,90300.0
2014-11-13 14:50:00,50.68,50.69,50.64,50.64,28100.0,37.1508,37.1581,37.1214,37.1214,28100.0
2014-11-13 14:55:00,50.64,50.64,50.55,50.56,73800.0,37.1214,37.1214,37.0555,37.0628,73800.0
2014-11-13 15:00:00,50.56,50.61,50.56,50.59,44500.0,37.0628,37.0994,37.0628,37.0848,44500.0
2014-11-13 15:05:00,50.6,50.67,50.59,50.67,33600.0,37.0921,37.1434,37.0848,37.1434,33600.0
2014-11-13 15:10:00,50.67,50.72,50.66,50.7,25100.0,37.1434,37.1801,37.1361,37.1654,25100.0
2014-11-13 15:15:00,50.69,50.76,50.69,50.75,30700.0,37.1581,37.2094,37.1581,37.2021,30700.0
2014-11-13 15:20:00,50.74,50.75,50.72,50.75,20000.0,37.1947,37.2021,37.1801,37.2021,20000.0
2014-11-13 15:25:00,50.76,50.77,50.66,50.66,36400.0,37.2094,37.2167,37.1361,37.1361,36400.0
2014-11-13 15:30:00,50.66,50.73,50.65,50.73,36700.0,37.1361,37.1874,37.1288,37.1874,36700.0
2014-11-13 15:35:00,50.73,50.78,50.73,50.74,42800.0,37.1874,37.2241,37.1874,37.1947,42800.0
2014-11-13 15:40:00,50.74,50.79,50.74,50.75,30700.0,37.1947,37.2314,37.1947,37.2021,30700.0
2014-11-13 15:45:00,50.77,50.82,50.75,50.77,58900.0,37.2167,37.2534,37.2021,37.2167,58900.0
2014-11-13 15:50:00,50.77,50.8,50.77,50.78,44800.0,37.2167,37.2387,37.2167,37.2241,44800.0
2014-11-13 15:55:00,50.78,50.82,50.77,50.82,139500.0,37.2241,37.2534,37.2167,37.2534,139500.0
2014-11-14 09:30:00,50.92,50.98,50.78,50.9,127400.0,37.3267,37.3707,37.2241,37.312,127400.0
2014-11-14 09:35:00,50.91,51.08,50.89,50.93,31500.0,37.3194,37.444,37.3047,37.334,31500.0
2014-11-14 09:40:00,50.91,51.01,50.91,50.99,55300.0,37.3194,37.3927,37.3194,37.378,55300.0
2014-11-14 09:45:00,50.99,51.05,50.89,50.92,23000.0,37.378,37.422,37.3047,37.3267,23000.0
2014-11-14 09:50:00,50.93,51.08,50.91,51.05,13600.0,37.334,37.444,37.3194,37.422,13600.0
2014-11-14 09:55:00,51.03,51.04,50.92,50.92,15300.0,37.4073,37.4147,37.3267,37.3267,15300.0
2014-11-14 10:00:00,50.93,51.03,50.92,51.03,19600.0,37.334,37.4073,37.3267,37.4073,19600.0
2014-11-14 10:05:00,51.03,51.1,51.03,51.1,21200.0,37.4073,37.4586,37.4073,37.4586,21200.0
2014-11-14 10:10:00,51.09,51.15,51.09,51.15,19000.0,37.4513,37.4953,37.4513,37.4953,19000.0
2014-11-14 10:15:00,51.15,51.17,51.12,51.17,24600.0,37.4953,37.5099,37.4733,37.5099,24600.0
2014-11-14 10:20:00,51.17,51.2,51.14,51.14,14600.0,37.5099,37.5319,37.488,37.488,14600.0
2014-11-14 10:25:00,51.14,51.14,51.01,51.03,10900.0,37.488,37.488,37.3927,37.4073,10900.0
2014-11-14 10:30:00,51.03,51.06,51.02,51.03,30400.0,37.4073,37.4293,37.4,37.4073,30400.0
2014-11-14 10:35:00,51.02,51.07,51.0,51.05,22100.0,37.4,37.4366,37.3853,37.422,22100.0
2014-11-14 10:40:00,51.06,51.08,51.05,51.07,24500.0,37.4293,37.444,37.422,37.4366,24500.0
2014-11-14 10:45:00,51.06,51.12,51.06,51.12,32000.0,37.4293,37.4733,37.4293,37.4733,32000.0
2014-11-14 10:50:00,51.12,51.21,51.12,51.21,24300.0,37.4733,37.5393,37.4733,37.5393,24300.0
2014-11-14 10:55:00,51.2,51.24,51.19,51.23,27900.0,37.5319,37.5613,37.5246,37.5539,27900.0
2014-11-14 11:00:00,51.24,51.28,51.23,51.28,23300.0,37.5613,37.5906,37.5539,37.5906,23300.0
2014-11-14 11:05:00,51.28,51.3,51.21,51.22,16300.0,37.5906,37.6052,37.5393,37.5466,16300.0
2014-11-14 11:10:00,51.21,51.21,51.16,51.17,47600.0,37.5393,37.5393,37.5026,37.5099,47600.0
2014-11-14 11:15:00,51.17,51.21,51.13,51.21,12800.0,37.5099,37.5393,37.4806,37.5393,12800.0
2014-11-14 11:20:00,51.2,51.22,51.18,51.21,76700.0,37.5319,37.5466,37.5173,37.5393,76700.0
2014-11-14 11:25:00,51.22,51.22,51.19,51.2,20300.0,37.5466,37.5466,37.5246,37.5319,20300.0
2014-11-14 11:30:00,51.2,51.25,51.16,51.24,15600.0,37.5319,37.5686,37.5026,37.5613,15600.0
2014-11-14 11:35:00,51.23,51.24,51.21,51.21,15300.0,37.5539,37.5613,37.5393,37.5393,15300.0
2014-11-14 11:40:00,51.21,51.23,51.11,51.11,21400.0,37.5393,37.5539,37.466,37.466,21400.0
2014-11-14 11:45:00,51.12,51.17,51.12,51.16,36600.0,37.4733,37.5099,37.4733,37.5026,36600.0
2014-11-14 11:50:00,51.17,51.18,51.09,51.11,27800.0,37.5099,37.5173,37.4513,37.466,27800.0
2014-11-14 11:55:00,51.1,51.17,51.1,51.17,29300.0,37.4586,37.5099,37.4586,37.5099,29300.0
2014-11-14 12:00:00,51.18,51.23,51.18,51.23,15400.0,37.5173,37.5539,37.5173,37.5539,15400.0
2014-11-14 12:05:00,51.23,51.25,51.22,51.24,13300.0,37.5539,37.5686,37.5466,37.5613,13300.0
2014-11-14 12:10:00,51.22,51.24,51.16,51.17,25300.0,37.5466,37.5613,37.5026,37.5099,25300.0
2014-11-14 12:15:00,51.17,51.2,51.15,51.17,16400.0,37.5099,37.5319,37.4953,37.5099,16400.0
2014-11-14 12:20:00,51.17,51.23,51.17,51.22,14900.0,37.5099,37.5539,37.5099,37.5466,14900.0
2014-11-14 12:25:00,51.22,51.27,51.22,51.25,17000.0,37.5466,37.5833,37.5466,37.5686,17000.0
2014-11-14 12:30:00,51.25,51.28,51.25,51.26,23300.0,37.5686,37.5906,37.5686,37.5759,23300.0
2014-11-14 12:35:00,51.25,51.28,51.25,51.25,12100.0,37.5686,37.5906,37.5686,37.5686,12100.0
2014-11-14 12:40:00,51.26,51.28,51.25,51.27,15500.0,37.5759,37.5906,37.5686,37.5833,15500.0
2014-11-14 12:45:00,51.27,51.3,51.24,51.3,41400.0,37.5833,37.6052,37.5613,37.6052,41400.0
2014-11-14 12:50:00,51.3,51.32,51.29,51.29,14100.0,37.6052,37.6199,37.5979,37.5979,14100.0
2014-11-14 12:55:00,51.29,51.32,51.23,51.24,19600.0,37.5979,37.6199,37.5539,37.5613,19600.0
2014-11-14 13:00:00,51.23,51.23,51.16,51.18,13000.0,37.5539,37.5539,37.5026,37.5173,13000.0
2014-11-14 13:05:00,51.19,51.19,51.16,51.18,10800.0,37.5246,37.5246,37.5026,37.5173,10800.0
2014-11-14 13:10:00,51.17,51.22,51.13,51.22,16000.0,37.5099,37.5466,37.4806,37.5466,16000.0
2014-11-14 13:15:00,51.22,51.24,51.2,51.23,10700.0,37.5466,37.5613,37.5319,37.5539,10700.0
2014-11-14 13:20:00,51.23,51.24,51.18,51.19,10300.0,37.5539,37.5613,37.5173,37.5246,10300.0
2014-11-14 13:25:00,51.19,51.24,51.18,51.23,9700.0,37.5246,37.5613,37.5173,37.5539,9700.0
2014-11-14 13:30:00,51.23,51.25,51.15,51.16,11000.0,37.5539,37.5686,37.4953,37.5026,11000.0
2014-11-14 13:35:00,51.16,51.19,51.16,51.17,13900.0,37.5026,37.5246,37.5026,37.5099,13900.0
2014-11-14 13:40:00,51.17,51.21,51.17,51.21,11400.0,37.5099,37.5393,37.5099,37.5393,11400.0
2014-11-14 13:45:00,51.21,51.21,51.2,51.2,14000.0,37.5393,37.5393,37.5319,37.5319,14000.0
2014-11-14 13:50:00,51.21,51.21,51.16,51.19,26900.0,37.5393,37.5393,37.5026,37.5246,26900.0
2014-11-14 13:55:00,51.18,51.19,51.06,51.07,16200.0,37.5173,37.5246,37.4293,37.4366,16200.0
2014-11-14 14:00:00,51.07,51.12,51.06,51.12,14100.0,37.4366,37.4733,37.4293,37.4733,14100.0
2014-11-14 14:05:00,51.11,51.12,51.03,51.08,25400.0,37.466,37.4733,37.4073,37.444,25400.0
2014-11-14 14:10:00,51.08,51.1,51.07,51.08,23600.0,37.444,37.4586,37.4366,37.444,23600.0
2014-11-14 14:15:00,51.09,51.11,51.08,51.1,17400.0,37.4513,37.466,37.444,37.4586,17400.0
2014-11-14 14:20:00,51.1,51.11,51.1,51.11,20100.0,37.4586,37.466,37.4586,37.466,20100.0
2014-11-14 14:25:00,51.1,51.15,51.1,51.14,27000.0,37.4586,37.4953,37.4586,37.488,27000.0
2014-11-14 14:30:00,51.15,51.18,51.15,51.17,71800.0,37.4953,37.5173,37.4953,37.5099,71800.0
2014-11-14 14:35:00,51.17,51.2,51.15,51.2,46000.0,37.5099,37.5319,37.4953,37.5319,46000.0
2014-11-14 14:40:00,51.2,51.21,51.17,51.19,19100.0,37.5319,37.5393,37.5099,37.5246,19100.0
2014-11-14 14:45:00,51.19,51.2,51.16,51.2,19800.0,37.5246,37.5319,37.5026,37.5319,19800.0
2014-11-14 14:50:00,51.2,51.26,51.2,51.22,47000.0,37.5319,37.5759,37.5319,37.5466,47000.0
2014-11-14 14:55:00,51.23,51.23,51.21,51.21,12700.0,37.5539,37.5539,37.5393,37.5393,12700.0
2014-11-14 15:00:00,51.22,51.26,51.21,51.24,23300.0,37.5466,37.5759,37.5393,37.5613,23300.0
2014-11-14 15:05:00,51.24,51.24,51.2,51.2,22900.0,37.5613,37.5613,37.5319,37.5319,22900.0
2014-11-14 15:10:00,51.2,51.21,51.19,51.19,14800.0,37.5319,37.5393,37.5246,37.5246,14800.0
2014-11-14 15:15:00,51.2,51.22,51.19,51.21,31200.0,37.5319,37.5466,37.5246,37.5393,31200.0
2014-11-14 15:20:00,51.21,51.22,51.19,51.21,31100.0,37.5393,37.5466,37.5246,37.5393,31100.0
2014-11-14 15:25:00,51.21,51.27,51.21,51.25,52400.0,37.5393,37.5833,37.5393,37.5686,52400.0
2014-11-14 15:30:00,51.26,51.27,51.25,51.26,43100.0,37.5759,37.5833,37.5686,37.5759,43100.0
2014-11-14 15:35:00,51.25,51.29,51.25,51.29,40500.0,37.5686,37.5979,37.5686,37.5979,40500.0
2014-11-14 15:40:00,51.29,51.29,51.26,51.29,45500.0,37.5979,37.5979,37.5759,37.5979,45500.0
2014-11-14 15:45:00,51.28,51.3,51.28,51.28,105400.0,37.5906,37.6052,37.5906,37.5906,105400.0
2014-11-14 15:50:00,51.28,51.34,51.26,51.32,106900.0,37.5906,37.6346,37.5759,37.6199,106900.0
2014-11-14 15:55:00,51.32,51.36,51.3,51.36,163100.0,37.6199,37.6492,37.6052,37.6492,163100.0
2014-11-17 09:30:00,51.26,51.46,51.15,51.4,75500.0,37.5759,37.7225,37.4953,37.6785,75500.0
2014-11-17 09:35:00,51.4,51.5,51.31,51.41,51300.0,37.6785,37.7519,37.6126,37.6859,51300.0
2014-11-17 09:40:00,51.4,51.45,51.35,51.41,20600.0,37.6785,37.7152,37.6419,37.6859,20600.0
2014-11-17 09:45:00,51.4,51.43,51.37,51.37,14600.0,37.6785,37.7005,37.6566,37.6566,14600.0
2014-11-17 09:50:00,51.38,51.42,51.37,51.41,33500.0,37.6639,37.6932,37.6566,37.6859,33500.0
2014-11-17 09:55:00,51.42,51.47,51.41,51.44,28900.0,37.6932,37.7299,37.6859,37.7079,28900.0
2014-11-17 10:00:00,51.44,51.48,51.42,51.46,24300.0,37.7079,37.7372,37.6932,37.7225,24300.0
2014-11-17 10:05:00,51.47,51.48,51.38,51.4,25100.0,37.7299,37.7372,37.6639,37.6785,25100.0
2014-11-17 10:10:00,51.39,51.48,51.37,51.47,20100.0,37.6712,37.7372,37.6566,37.7299,20100.0
2014-11-17 10:15:00,51.48,51.64,51.45,51.63,41000.0,37.7372,37.8545,37.7152,37.8471,41000.0
2014-11-17 10:20:00,51.63,51.65,51.55,51.64,26300.0,37.8471,37.8618,37.7885,37.8545,26300.0
2014-11-17 10:25:00,51.63,51.68,51.51,51.51,37200.0,37.8471,37.8838,37.7592,37.7592,37200.0
2014-11-17 10:30:00,51.52,51.54,51.49,51.5,17300.0,37.7665,37.7812,37.7445,37.7519,17300.0
2014-11-17 10:35:00,51.5,51.5,51.43,51.43,16200.0,37.7519,37.7519,37.7005,37.7005,16200.0
2014-11-17 10:40:00,51.42,51.47,51.41,51.45,16200.0,37.6932,37.7299,37.6859,37.7152,16200.0
2014-11-17 10:45:00,51.45,51.46,51.38,51.43,20800.0,37.7152,37.7225,37.6639,37.7005,20800.0
2014-11-17 10:50:00,51.42,51.48,51.39,51.48,18600.0,37.6932,37.7372,37.6712,37.7372,18600.0
2014-11-17 10:55:00,51.46,51.51,51.45,51.5,16500.0,37.7225,37.7592,37.7152,37.7519,16500.0
2014-11-17 11:00:00,51.5,51.52,51.48,51.49,22400.0,37.7519,37.7665,37.7372,37.7445,22400.0
2014-11-17 11:05:00,51.49,51.58,51.49,51.57,28700.0,37.7445,37.8105,37.7445,37.8032,28700.0
2014-11-17 11:10:00,51.57,51.58,51.51,51.54,47300.0,37.8032,37.8105,37.7592,37.7812,47300.0
2014-11-17 11:15:00,51.54,51.6,51.51,51.6,50100.0,37.7812,37.8252,37.7592,37.8252,50100.0
2014-11-17 11:20:00,51.61,51.65,51.6,51.64,26400.0,37.8325,37.8618,37.8252,37.8545,26400.0
2014-11-17 11:25:00,51.64,51.69,51.63,51.66,27100.0,37.8545,37.8911,37.8471,37.8691,27100.0
2014-11-17 11:30:00,51.65,51.66,51.61,51.63,24400.0,37.8618,37.8691,37.8325,37.8471,24400.0
2014-11-17 11:35:00,51.64,51.68,51.64,51.66,16200.0,37.8545,37.8838,37.8545,37.8691,16200.0
2014-11-17 11:40:00,51.65,51.72,51.65,51.72,24900.0,37.8618,37.9131,37.8618,37.9131,24900.0
2014-11-17 11:45:00,51.71,51.74,51.71,51.73,43800.0,37.9058,37.9278,37.9058,37.9205,43800.0
2014-11-17 11:50:00,51.73,51.79,51.7,51.79,40200.0,37.9205,37.9644,37.8985,37.9644,40200.0
2014-11-17 11:55:00,51.78,51.8,51.76,51.78,24400.0,37.9571,37.9718,37.9424,37.9571,24400.0
2014-11-17 12:00:00,51.78,51.81,51.76,51.77,23000.0,37.9571,37.9791,37.9424,37.9498,23000.0
2014-11-17 12:05:00,51.77,51.78,51.73,51.76,11300.0,37.9498,37.9571,37.9205,37.9424,11300.0
2014-11-17 12:10:00,51.77,51.81,51.75,51.81,9400.0,37.9498,37.9791,37.9351,37.9791,9400.0
2014-11-17 12:15:00,51.8,51.8,51.77,51.78,16200.0,37.9718,37.9718,37.9498,37.9571,16200.0
2014-11-17 12:20:00,51.77,51.85,51.77,51.82,38600.0,37.9498,38.0084,37.9498,37.9864,38600.0
2014-11-17 12:25:00,51.82,51.88,51.81,51.86,25600.0,37.9864,38.0304,37.9791,38.0157,25600.0
2014-11-17 12:30:00,51.87,51.87,51.86,51.86,4300.0,38.0231,38.0231,38.0157,38.0157,4300.0
2014-11-17 12:35:00,51.87,51.9,51.86,51.89,28200.0,38.0231,38.0451,38.0157,38.0377,28200.0
2014-11-17 12:40:00,51.89,51.96,51.89,51.94,29600.0,38.0377,38.0891,38.0377,38.0744,29600.0
2014-11-17 12:45:00,51.94,51.96,51.9,51.91,23400.0,38.0744,38.0891,38.0451,38.0524,23400.0
2014-11-17 12:50:00,51.9,51.94,51.89,51.89,22000.0,38.0451,38.0744,38.0377,38.0377,22000.0
2014-11-17 12:55:00,51.88,51.88,51.86,51.86,8200.0,38.0304,38.0304,38.0157,38.0157,8200.0
2014-11-17 13:00:00,51.87,51.88,51.83,51.84,18000.0,38.0231,38.0304,37.9938,38.0011,18000.0
2014-11-17 13:05:00,51.83,51.84,51.8,51.8,17300.0,37.9938,38.0011,37.9718,37.9718,17300.0
2014-11-17 13:10:00,51.8,51.83,51.79,51.83,11000.0,37.9718,37.9938,37.9644,37.9938,11000.0
2014-11-17 13:15:00,51.82,51.95,51.82,51.93,91800.0,37.9864,38.0817,37.9864,38.0671,91800.0
2014-11-17 13:20:00,51.93,52.15,51.93,52.13,144700.0,38.0671,38.2283,38.0671,38.2137,144700.0
2014-11-17 13:25:00,52.12,52.13,51.94,51.99,29600.0,38.2063,38.2137,38.0744,38.111,29600.0
2014-11-17 13:30:00,52.0,52.02,51.94,51.96,28600.0,38.1184,38.133,38.0744,38.0891,28600.0
2014-11-17 13:35:00,51.97,51.97,51.87,51.87,12100.0,38.0964,38.0964,38.0231,38.0231,12100.0
2014-11-17 13:40:00,51.88,52.01,51.87,52.01,37400.0,38.0304,38.1257,38.0231,38.1257,37400.0
2014-11-17 13:45:00,52.01,52.05,51.92,51.93,48900.0,38.1257,38.155,38.0597,38.0671,48900.0
2014-11-17 13:50:00,51.93,51.96,51.91,51.92,12700.0,38.0671,38.0891,38.0524,38.0597,12700.0
2014-11-17 13:55:00,51.91,51.96,51.91,51.96,14900.0,38.0524,38.0891,38.0524,38.0891,14900.0
2014-11-17 14:00:00,51.95,52.02,51.94,52.0,22200.0,38.0817,38.133,38.0744,38.1184,22200.0
2014-11-17 14:05:00,52.0,52.01,51.93,51.93,12300.0,38.1184,38.1257,38.0671,38.0671,12300.0
2014-11-17 14:10:00,51.94,51.96,51.94,51.95,18800.0,38.0744,38.0891,38.0744,38.0817,18800.0
2014-11-17 14:15:00,51.94,51.95,51.92,51.92,22600.0,38.0744,38.0817,38.0597,38.0597,22600.0
2014-11-17 14:20:00,51.92,51.93,51.9,51.91,17100.0,38.0597,38.0671,38.0451,38.0524,17100.0
2014-11-17 14:25:00,51.91,51.91,51.9,51.9,4300.0,38.0524,38.0524,38.0451,38.0451,4300.0
2014-11-17 14:30:00,51.9,52.03,51.9,52.01,38300.0,38.0451,38.1404,38.0451,38.1257,38300.0
2014-11-17 14:35:00,52.01,52.09,52.0,52.05,43400.0,38.1257,38.1843,38.1184,38.155,43400.0
2014-11-17 14:40:00,52.05,52.1,52.01,52.07,66600.0,38.155,38.1917,38.1257,38.1697,66600.0
2014-11-17 14:45:00,52.08,52.08,52.05,52.05,10900.0,38.177,38.177,38.155,38.155,10900.0
2014-11-17 14:50:00,52.05,52.05,52.02,52.02,17100.0,38.155,38.155,38.133,38.133,17100.0
2014-11-17 14:55:00,52.03,52.08,52.02,52.03,29200.0,38.1404,38.177,38.133,38.1404,29200.0
2014-11-17 15:00:00,52.02,52.07,52.01,52.06,18900.0,38.133,38.1697,38.1257,38.1624,18900.0
2014-11-17 15:05:00,52.06,52.09,52.03,52.09,26400.0,38.1624,38.1843,38.1404,38.1843,26400.0
2014-11-17 15:10:00,52.08,52.09,52.05,52.08,32500.0,38.177,38.1843,38.155,38.177,32500.0
2014-11-17 15:15:00,52.08,52.09,52.02,52.04,29200.0,38.177,38.1843,38.133,38.1477,29200.0
2014-11-17 15:20:00,52.04,52.05,52.02,52.02,13400.0,38.1477,38.155,38.133,38.133,13400.0
2014-11-17 15:25:00,52.02,52.06,52.02,52.05,22200.0,38.133,38.1624,38.133,38.155,22200.0
2014-11-17 15:30:00,52.06,52.08,52.03,52.05,44500.0,38.1624,38.177,38.1404,38.155,44500.0
2014-11-17 15:35:00,52.04,52.06,52.02,52.05,29000.0,38.1477,38.1624,38.133,38.155,29000.0
2014-11-17 15:40:00,52.05,52.06,52.04,52.05,26300.0,38.155,38.1624,38.1477,38.155,26300.0
2014-11-17 15:45:00,52.04,52.04,51.99,51.99,90700.0,38.1477,38.1477,38.111,38.111,90700.0
2014-11-17 15:50:00,51.99,52.0,51.94,51.95,87700.0,38.111,38.1184,38.0744,38.0817,87700.0
2014-11-17 15:55:00,51.95,51.99,51.95,51.98,129700.0,38.0817,38.111,38.0817,38.1037,129700.0
2014-11-18 09:30:00,51.91,52.15,51.85,51.93,79400.0,38.228,38.4047,38.1838,38.2427,79400.0
2014-11-18 09:35:00,51.95,51.95,51.8,51.81,30800.0,38.2574,38.2574,38.147,38.1543,30800.0
2014-11-18 09:40:00,51.79,51.9,51.79,51.82,17100.0,38.1396,38.2206,38.1396,38.1617,17100.0
2014-11-18 09:45:00,51.83,51.85,51.78,51.79,19100.0,38.1691,38.1838,38.1323,38.1396,19100.0
2014-11-18 09:50:00,51.79,51.9,51.78,51.85,22700.0,38.1396,38.2206,38.1323,38.1838,22700.0
2014-11-18 09:55:00,51.85,51.89,51.8,51.89,12800.0,38.1838,38.2133,38.147,38.2133,12800.0
2014-11-18 10:00:00,51.89,51.91,51.81,51.82,34300.0,38.2133,38.228,38.1543,38.1617,34300.0
2014-11-18 10:05:00,51.81,51.86,51.79,51.84,25500.0,38.1543,38.1912,38.1396,38.1764,25500.0
2014-11-18 10:10:00,51.84,51.9,51.83,51.86,11800.0,38.1764,38.2206,38.1691,38.1912,11800.0
2014-11-18 10:15:00,51.86,51.92,51.84,51.92,17200.0,38.1912,38.2354,38.1764,38.2354,17200.0
2014-11-18 10:20:00,51.92,51.93,51.89,51.92,12300.0,38.2354,38.2427,38.2133,38.2354,12300.0
2014-11-18 10:25:00,51.91,51.97,51.91,51.95,13200.0,38.228,38.2722,38.228,38.2574,13200.0
2014-11-18 10:30:00,51.94,51.96,51.92,51.94,14800.0,38.2501,38.2648,38.2354,38.2501,14800.0
2014-11-18 10:35:00,51.93,51.97,51.93,51.96,15900.0,38.2427,38.2722,38.2427,38.2648,15900.0
2014-11-18 10:40:00,51.96,52.0,51.93,52.0,16600.0,38.2648,38.2943,38.2427,38.2943,16600.0
2014-11-18 10:45:00,51.99,52.01,51.96,52.0,28000.0,38.2869,38.3016,38.2648,38.2943,28000.0
2014-11-18 10:50:00,51.99,51.99,51.9,51.92,36400.0,38.2869,38.2869,38.2206,38.2354,36400.0
2014-11-18 10:55:00,51.92,51.92,51.88,51.92,31600.0,38.2354,38.2354,38.2059,38.2354,31600.0
2014-11-18 11:00:00,51.92,51.96,51.88,51.9,26800.0,38.2354,38.2648,38.2059,38.2206,26800.0
2014-11-18 11:05:00,51.89,51.95,51.89,51.95,20400.0,38.2133,38.2574,38.2133,38.2574,20400.0
2014-11-18 11:10:00,51.94,51.96,51.91,51.96,15800.0,38.2501,38.2648,38.228,38.2648,15800.0
2014-11-18 11:15:00,51.96,52.0,51.95,51.97,21300.0,38.2648,38.2943,38.2574,38.2722,21300.0
2014-11-18 11:20:00,51.97,51.98,51.9,51.91,26100.0,38.2722,38.2795,38.2206,38.228,26100.0
2014-11-18 11:25:00,51.9,51.91,51.85,51.85,13600.0,38.2206,38.228,38.1838,38.1838,13600.0
2014-11-18 11:30:00,51.85,51.96,51.85,51.95,20600.0,38.1838,38.2648,38.1838,38.2574,20600.0
2014-11-18 11:35:00,51.95,51.96,51.92,51.96,27600.0,38.2574,38.2648,38.2354,38.2648,27600.0
2014-11-18 11:40:00,51.95,51.96,51.89,51.89,11800.0,38.2574,38.2648,38.2133,38.2133,11800.0
2014-11-18 11:45:00,51.9,51.93,51.89,51.91,15900.0,38.2206,38.2427,38.2133,38.228,15900.0
2014-11-18 11:50:00,51.91,51.93,51.87,51.87,10900.0,38.228,38.2427,38.1985,38.1985,10900.0
2014-11-18 11:55:00,51.87,51.88,51.85,51.88,8500.0,38.1985,38.2059,38.1838,38.2059,8500.0
2014-11-18 12:00:00,51.87,51.89,51.82,51.82,17300.0,38.1985,38.2133,38.1617,38.1617,17300.0
2014-11-18 12:05:00,51.83,51.88,51.83,51.88,17800.0,38.1691,38.2059,38.1691,38.2059,17800.0
2014-11-18 12:10:00,51.88,51.89,51.83,51.84,14100.0,38.2059,38.2133,38.1691,38.1764,14100.0
2014-11-18 12:15:00,51.84,51.87,51.83,51.85,13800.0,38.1764,38.1985,38.1691,38.1838,13800.0
2014-11-18 12:20:00,51.85,51.85,51.81,51.81,11500.0,38.1838,38.1838,38.1543,38.1543,11500.0
2014-11-18 12:25:00,51.81,51.87,51.8,51.85,18700.0,38.1543,38.1985,38.147,38.1838,18700.0
2014-11-18 12:30:00,51.85,51.9,51.84,51.87,10800.0,38.1838,38.2206,38.1764,38.1985,10800.0
2014-11-18 12:35:00,51.87,51.88,51.85,51.86,7600.0,38.1985,38.2059,38.1838,38.1912,7600.0
2014-11-18 12:40:00,51.86,51.97,51.85,51.95,29500.0,38.1912,38.2722,38.1838,38.2574,29500.0
2014-11-18 12:45:00,51.95,51.96,51.9,51.93,18500.0,38.2574,38.2648,38.2206,38.2427,18500.0
2014-11-18 12:50:00,51.93,51.96,51.9,51.96,9700.0,38.2427,38.2648,38.2206,38.2648,9700.0
2014-11-18 12:55:00,51.96,52.03,51.95,52.01,21300.0,38.2648,38.3164,38.2574,38.3016,21300.0
2014-11-18 13:00:00,52.0,52.0,51.96,51.98,9100.0,38.2943,38.2943,38.2648,38.2795,9100.0
2014-11-18 13:05:00,51.98,52.01,51.98,52.01,12700.0,38.2795,38.3016,38.2795,38.3016,12700.0
2014-11-18 13:10:00,52.0,52.03,51.99,52.02,17900.0,38.2943,38.3164,38.2869,38.309,17900.0
2014-11-18 13:15:00,52.03,52.04,52.02,52.04,13500.0,38.3164,38.3237,38.309,38.3237,13500.0
2014-11-18 13:20:00,52.04,52.09,52.02,52.03,12500.0,38.3237,38.3605,38.309,38.3164,12500.0
2014-11-18 13:25:00,52.03,52.07,52.02,52.06,5500.0,38.3164,38.3458,38.309,38.3385,5500.0
2014-11-18 13:30:00,52.07,52.07,51.99,52.0,13200.0,38.3458,38.3458,38.2869,38.2943,13200.0
2014-11-18 13:35:00,51.99,52.0,51.99,52.0,17100.0,38.2869,38.2943,38.2869,38.2943,17100.0
2014-11-18 13:40:00,51.99,52.01,51.99,52.01,11900.0,38.2869,38.3016,38.2869,38.3016,11900.0
2014-11-18 13:45:00,52.01,52.02,52.0,52.01,10700.0,38.3016,38.309,38.2943,38.3016,10700.0
2014-11-18 13:50:00,52.01,52.08,52.0,52.08,10100.0,38.3016,38.3532,38.2943,38.3532,10100.0
2014-11-18 13:55:00,52.08,52.1,52.04,52.05,23400.0,38.3532,38.3679,38.3237,38.3311,23400.0
2014-11-18 14:00:00,52.05,52.12,52.01,52.09,50700.0,38.3311,38.3826,38.3016,38.3605,50700.0
2014-11-18 14:05:00,52.1,52.15,52.08,52.12,19400.0,38.3679,38.4047,38.3532,38.3826,19400.0
2014-11-18 14:10:00,52.12,52.17,52.12,52.16,22000.0,38.3826,38.4195,38.3826,38.4121,22000.0
2014-11-18 14:15:00,52.17,52.18,52.14,52.18,17500.0,38.4195,38.4268,38.3974,38.4268,17500.0
2014-11-18 14:20:00,52.18,52.22,52.17,52.21,30800.0,38.4268,38.4563,38.4195,38.4489,30800.0
2014-11-18 14:25:00,52.2,52.22,52.19,52.19,11500.0,38.4416,38.4563,38.4342,38.4342,11500.0
2014-11-18 14:30:00,52.2,52.24,52.17,52.23,22600.0,38.4416,38.471,38.4195,38.4636,22600.0
2014-11-18 14:35:00,52.24,52.25,52.15,52.15,39000.0,38.471,38.4784,38.4047,38.4047,39000.0
2014-11-18 14:40:00,52.14,52.19,52.12,52.14,65100.0,38.3974,38.4342,38.3826,38.3974,65100.0
2014-11-18 14:45:00,52.14,52.15,52.09,52.11,38000.0,38.3974,38.4047,38.3605,38.3753,38000.0
2014-11-18 14:50:00,52.11,52.11,52.07,52.11,24500.0,38.3753,38.3753,38.3458,38.3753,24500.0
2014-11-18 14:55:00,52.11,52.11,52.08,52.09,32300.0,38.3753,38.3753,38.3532,38.3605,32300.0
2014-11-18 15:00:00,52.09,52.1,52.08,52.1,13500.0,38.3605,38.3679,38.3532,38.3679,13500.0
2014-11-18 15:05:00,52.1,52.1,52.01,52.01,48900.0,38.3679,38.3679,38.3016,38.3016,48900.0
2014-11-18 15:10:00,52.01,52.05,51.99,52.01,41400.0,38.3016,38.3311,38.2869,38.3016,41400.0
2014-11-18 15:15:00,52.01,52.04,51.99,52.0,46200.0,38.3016,38.3237,38.2869,38.2943,46200.0
2014-11-18 15:20:00,52.0,52.01,51.99,51.99,26900.0,38.2943,38.3016,38.2869,38.2869,26900.0
2014-11-18 15:25:00,51.99,52.06,51.99,52.06,28900.0,38.2869,38.3385,38.2869,38.3385,28900.0
2014-11-18 15:30:00,52.05,52.07,52.01,52.03,33400.0,38.3311,38.3458,38.3016,38.3164,33400.0
2014-11-18 15:35:00,52.03,52.04,51.99,52.0,17600.0,38.3164,38.3237,38.2869,38.2943,17600.0
2014-11-18 15:40:00,52.0,52.0,51.99,51.99,29300.0,38.2943,38.2943,38.2869,38.2869,29300.0
2014-11-18 15:45:00,51.99,52.01,51.97,52.01,126500.0,38.2869,38.3016,38.2722,38.3016,126500.0
2014-11-18 15:50:00,52.0,52.01,52.0,52.01,41200.0,38.2943,38.3016,38.2943,38.3016,41200.0
2014-11-18 15:55:00,52.0,52.02,51.95,52.02,123200.0,38.2943,38.309,38.2574,38.309,123200.0
2014-11-19 09:30:00,52.0,52.08,51.82,51.93,61900.0,38.2943,38.3532,38.1617,38.2427,61900.0
2014-11-19 09:35:00,51.9,51.94,51.81,51.85,25000.0,38.2206,38.2501,38.1543,38.1838,25000.0
2014-11-19 09:40:00,51.83,51.98,51.79,51.96,13000.0,38.1691,38.2795,38.1396,38.2648,13000.0
2014-11-19 09:45:00,51.96,52.05,51.94,52.01,28200.0,38.2648,38.3311,38.2501,38.3016,28200.0
2014-11-19 09:50:00,52.0,52.09,51.98,52.07,10700.0,38.2943,38.3605,38.2795,38.3458,10700.0
2014-11-19 09:55:00,52.06,52.06,52.01,52.03,5100.0,38.3385,38.3385,38.3016,38.3164,5100.0
2014-11-19 10:00:00,52.03,52.07,52.0,52.0,9400.0,38.3164,38.3458,38.2943,38.2943,9400.0
2014-11-19 10:05:00,52.01,52.03,51.94,51.98,19800.0,38.3016,38.3164,38.2501,38.2795,19800.0
2014-11-19 10:10:00,51.98,52.0,51.94,51.95,15900.0,38.2795,38.2943,38.2501,38.2574,15900.0
2014-11-19 10:15:00,51.95,51.99,51.92,51.95,17600.0,38.2574,38.2869,38.2354,38.2574,17600.0
2014-11-19 10:20:00,51.93,51.96,51.89,51.96,15600.0,38.2427,38.2648,38.2133,38.2648,15600.0
2014-11-19 10:25:00,51.96,51.96,51.88,51.88,13400.0,38.2648,38.2648,38.2059,38.2059,13400.0
2014-11-19 10:30:00,51.87,51.91,51.83,51.85,22400.0,38.1985,38.228,38.1691,38.1838,22400.0
2014-11-19 10:35:00,51.86,51.87,51.8,51.8,17800.0,38.1912,38.1985,38.147,38.147,17800.0
2014-11-19 10:40:00,51.8,51.87,51.8,51.85,21900.0,38.147,38.1985,38.147,38.1838,21900.0
2014-11-19 10:45:00,51.84,51.93,51.84,51.93,17800.0,38.1764,38.2427,38.1764,38.2427,17800.0
2014-11-19 10:50:00,51.92,52.0,51.91,51.98,17500.0,38.2354,38.2943,38.228,38.2795,17500.0
2014-11-19 10:55:00,51.97,52.0,51.96,51.97,15400.0,38.2722,38.2943,38.2648,38.2722,15400.0
2014-11-19 11:00:00,51.97,51.99,51.94,51.96,16600.0,38.2722,38.2869,38.2501,38.2648,16600.0
2014-11-19 11:05:00,51.96,52.01,51.93,52.0,12800.0,38.2648,38.3016,38.2427,38.2943,12800.0
2014-11-19 11:10:00,52.01,52.01,51.98,51.99,4700.0,38.3016,38.3016,38.2795,38.2869,4700.0
2014-11-19 11:15:00,51.98,52.08,51.98,52.04,29600.0,38.2795,38.3532,38.2795,38.3237,29600.0
2014-11-19 11:20:00,52.04,52.06,52.0,52.06,12400.0,38.3237,38.3385,38.2943,38.3385,12400.0
2014-11-19 11:25:00,52.08,52.09,52.05,52.05,13500.0,38.3532,38.3605,38.3311,38.3311,13500.0
2014-11-19 11:30:00,52.05,52.11,52.04,52.1,9300.0,38.3311,38.3753,38.3237,38.3679,9300.0
2014-11-19 11:35:00,52.1,52.14,52.07,52.1,20600.0,38.3679,38.3974,38.3458,38.3679,20600.0
2014-11-19 11:40:00,52.1,52.14,52.1,52.12,7200.0,38.3679,38.3974,38.3679,38.3826,7200.0
2014-11-19 11:45:00,52.13,52.18,52.13,52.18,14100.0,38.39,38.4268,38.39,38.4268,14100.0
2014-11-19 11:50:00,52.18,52.19,52.11,52.15,11600.0,38.4268,38.4342,38.3753,38.4047,11600.0
2014-11-19 11:55:00,52.15,52.17,52.12,52.12,7700.0,38.4047,38.4195,38.3826,38.3826,7700.0
2014-11-19 12:00:00,52.13,52.16,52.13,52.16,9700.0,38.39,38.4121,38.39,38.4121,9700.0
2014-11-19 12:05:00,52.16,52.17,52.07,52.07,17000.0,38.4121,38.4195,38.3458,38.3458,17000.0
2014-11-19 12:10:00,52.08,52.09,52.04,52.07,17200.0,38.3532,38.3605,38.3237,38.3458,17200.0
2014-11-19 12:15:00,52.08,52.16,52.07,52.14,24100.0,38.3532,38.4121,38.3458,38.3974,24100.0
2014-11-19 12:20:00,52.13,52.19,52.12,52.19,17900.0,38.39,38.4342,38.3826,38.4342,17900.0
2014-11-19 12:25:00,52.18,52.18,52.12,52.12,19200.0,38.4268,38.4268,38.3826,38.3826,19200.0
2014-11-19 12:30:00,52.13,52.16,52.13,52.14,37600.0,38.39,38.4121,38.39,38.3974,37600.0
2014-11-19 12:35:00,52.14,52.16,52.1,52.11,17200.0,38.3974,38.4121,38.3679,38.3753,17200.0
2014-11-19 12:40:00,52.11,52.13,52.1,52.11,22700.0,38.3753,38.39,38.3679,38.3753,22700.0
2014-11-19 12:45:00,52.1,52.13,52.1,52.13,8200.0,38.3679,38.39,38.3679,38.39,8200.0
2014-11-19 12:50:00,52.13,52.14,52.12,52.14,8900.0,38.39,38.3974,38.3826,38.3974,8900.0
2014-11-19 12:55:00,52.14,52.19,52.13,52.19,11700.0,38.3974,38.4342,38.39,38.4342,11700.0
2014-11-19 13:00:00,52.19,52.19,52.14,52.14,5600.0,38.4342,38.4342,38.3974,38.3974,5600.0
2014-11-19 13:05:00,52.14,52.15,52.13,52.15,7900.0,38.3974,38.4047,38.39,38.4047,7900.0
2014-11-19 13:10:00,52.15,52.16,52.11,52.12,20500.0,38.4047,38.4121,38.3753,38.3826,20500.0
2014-11-19 13:15:00,52.12,52.13,52.1,52.13,4100.0,38.3826,38.39,38.3679,38.39,4100.0
2014-11-19 13:20:00,52.13,52.14,52.1,52.12,4700.0,38.39,38.3974,38.3679,38.3826,4700.0
2014-11-19 13:25:00,52.13,52.16,52.1,52.11,5300.0,38.39,38.4121,38.3679,38.3753,5300.0
2014-11-19 13:30:00,52.11,52.12,52.06,52.07,22200.0,38.3753,38.3826,38.3385,38.3458,22200.0
2014-11-19 13:35:00,52.08,52.13,52.07,52.12,5900.0,38.3532,38.39,38.3458,38.3826,5900.0
2014-11-19 13:40:00,52.12,52.13,52.09,52.1,6800.0,38.3826,38.39,38.3605,38.3679,6800.0
2014-11-19 13:45:00,52.1,52.13,52.07,52.1,19400.0,38.3679,38.39,38.3458,38.3679,19400.0
2014-11-19 13:50:00,52.1,52.13,52.09,52.12,15600.0,38.3679,38.39,38.3605,38.3826,15600.0
2014-11-19 13:55:00,52.13,52.18,52.13,52.14,11600.0,38.39,38.4268,38.39,38.3974,11600.0
2014-11-19 14:00:00,52.14,52.28,52.12,52.24,26000.0,38.3974,38.5005,38.3826,38.471,26000.0
2014-11-19 14:05:00,52.24,52.26,52.2,52.21,11500.0,38.471,38.4857,38.4416,38.4489,11500.0
2014-11-19 14:10:00,52.21,52.28,52.19,52.19,11000.0,38.4489,38.5005,38.4342,38.4342,11000.0
2014-11-19 14:15:00,52.19,52.25,52.19,52.21,11200.0,38.4342,38.4784,38.4342,38.4489,11200.0
2014-11-19 14:20:00,52.21,52.22,52.07,52.08,12400.0,38.4489,38.4563,38.3458,38.3532,12400.0
2014-11-19 14:25:00,52.08,52.13,52.08,52.08,9300.0,38.3532,38.39,38.3532,38.3532,9300.0
2014-11-19 14:30:00,52.08,52.19,52.08,52.17,15700.0,38.3532,38.4342,38.3532,38.4195,15700.0
2014-11-19 14:35:00,52.17,52.18,52.11,52.17,19100.0,38.4195,38.4268,38.3753,38.4195,19100.0
2014-11-19 14:40:00,52.16,52.16,52.1,52.13,26400.0,38.4121,38.4121,38.3679,38.39,26400.0
2014-11-19 14:45:00,52.13,52.15,52.08,52.09,14200.0,38.39,38.4047,38.3532,38.3605,14200.0
2014-11-19 14:50:00,52.08,52.13,52.03,52.12,66600.0,38.3532,38.39,38.3164,38.3826,66600.0
2014-11-19 14:55:00,52.11,52.13,52.09,52.1,10900.0,38.3753,38.39,38.3605,38.3679,10900.0
2014-11-19 15:00:00,52.09,52.13,52.06,52.07,13300.0,38.3605,38.39,38.3385,38.3458,13300.0
2014-11-19 15:05:00,52.06,52.08,52.05,52.06,12000.0,38.3385,38.3532,38.3311,38.3385,12000.0
2014-11-19 15:10:00,52.06,52.09,52.04,52.04,12500.0,38.3385,38.3605,38.3237,38.3237,12500.0
2014-11-19 15:15:00,52.05,52.15,52.04,52.15,32800.0,38.3311,38.4047,38.3237,38.4047,32800.0
2014-11-19 15:20:00,52.14,52.15,52.11,52.13,30900.0,38.3974,38.4047,38.3753,38.39,30900.0
2014-11-19 15:25:00,52.12,52.12,52.09,52.09,16100.0,38.3826,38.3826,38.3605,38.3605,16100.0
2014-11-19 15:30:00,52.09,52.11,52.08,52.1,43900.0,38.3605,38.3753,38.3532,38.3679,43900.0
2014-11-19 15:35:00,52.1,52.13,52.07,52.1,27100.0,38.3679,38.39,38.3458,38.3679,27100.0
2014-11-19 15:40:00,52.1,52.12,52.07,52.1,19000.0,38.3679,38.3826,38.3458,38.3679,19000.0
2014-11-19 15:45:00,52.11,52.19,52.1,52.16,37300.0,38.3753,38.4342,38.3679,38.4121,37300.0
2014-11-19 15:50:00,52.16,52.21,52.16,52.21,49700.0,38.4121,38.4489,38.4121,38.4489,49700.0
2014-11-19 15:55:00,52.21,52.25,52.21,52.22,124100.0,38.4489,38.4784,38.4489,38.4563,124100.0
2014-11-20 09:30:00,51.94,52.0,51.82,51.91,50200.0,38.2501,38.2943,38.1617,38.228,50200.0
2014-11-20 09:35:00,51.91,51.98,51.91,51.98,4900.0,38.228,38.2795,38.228,38.2795,4900.0
2014-11-20 09:40:00,51.96,52.17,51.96,52.1,17100.0,38.2648,38.4195,38.2648,38.3679,17100.0
2014-11-20 09:45:00,52.11,52.17,52.1,52.15,8000.0,38.3753,38.4195,38.3679,38.4047,8000.0
2014-11-20 09:50:00,52.16,52.2,52.15,52.17,9900.0,38.4121,38.4416,38.4047,38.4195,9900.0
2014-11-20 09:55:00,52.18,52.19,52.1,52.15,10800.0,38.4268,38.4342,38.3679,38.4047,10800.0
2014-11-20 10:00:00,52.17,52.26,52.16,52.24,25700.0,38.4195,38.4857,38.4121,38.471,25700.0
2014-11-20 10:05:00,52.24,52.31,52.21,52.25,16700.0,38.471,38.5226,38.4489,38.4784,16700.0
2014-11-20 10:10:00,52.25,52.25,52.18,52.21,10200.0,38.4784,38.4784,38.4268,38.4489,10200.0
2014-11-20 10:15:00,52.18,52.23,52.18,52.19,11800.0,38.4268,38.4636,38.4268,38.4342,11800.0
2014-11-20 10:20:00,52.2,52.22,52.19,52.21,15200.0,38.4416,38.4563,38.4342,38.4489,15200.0
2014-11-20 10:25:00,52.22,52.24,52.21,52.21,10900.0,38.4563,38.471,38.4489,38.4489,10900.0
2014-11-20 10:30:00,52.22,52.26,52.17,52.18,15700.0,38.4563,38.4857,38.4195,38.4268,15700.0
2014-11-20 10:35:00,52.19,52.28,52.18,52.26,34500.0,38.4342,38.5005,38.4268,38.4857,34500.0
2014-11-20 10:40:00,52.25,52.28,52.2,52.28,21800.0,38.4784,38.5005,38.4416,38.5005,21800.0
2014-11-20 10:45:00,52.28,52.33,52.26,52.26,16100.0,38.5005,38.5373,38.4857,38.4857,16100.0
2014-11-20 10:50:00,52.27,52.3,52.24,52.27,24900.0,38.4931,38.5152,38.471,38.4931,24900.0
2014-11-20 10:55:00,52.28,52.36,52.28,52.35,17400.0,38.5005,38.5594,38.5005,38.552,17400.0
2014-11-20 11:00:00,52.34,52.38,52.32,52.35,18900.0,38.5447,38.5741,38.5299,38.552,18900.0
2014-11-20 11:05:00,52.34,52.38,52.34,52.37,9000.0,38.5447,38.5741,38.5447,38.5667,9000.0
2014-11-20 11:10:00,52.37,52.42,52.36,52.4,14600.0,38.5667,38.6036,38.5594,38.5888,14600.0
2014-11-20 11:15:00,52.41,52.41,52.39,52.4,6200.0,38.5962,38.5962,38.5815,38.5888,6200.0
2014-11-20 11:20:00,52.4,52.4,52.33,52.34,18400.0,38.5888,38.5888,38.5373,38.5447,18400.0
2014-11-20 11:25:00,52.34,52.4,52.33,52.4,6000.0,38.5447,38.5888,38.5373,38.5888,6000.0
2014-11-20 11:30:00,52.4,52.41,52.33,52.34,11300.0,38.5888,38.5962,38.5373,38.5447,11300.0
2014-11-20 11:35:00,52.33,52.38,52.33,52.36,17000.0,38.5373,38.5741,38.5373,38.5594,17000.0
2014-11-20 11:40:00,52.37,52.4,52.36,52.38,12900.0,38.5667,38.5888,38.5594,38.5741,12900.0
2014-11-20 11:45:00,52.38,52.38,52.36,52.37,9600.0,38.5741,38.5741,38.5594,38.5667,9600.0
2014-11-20 11:50:00,52.36,52.37,52.26,52.27,38400.0,38.5594,38.5667,38.4857,38.4931,38400.0
2014-11-20 11:55:00,52.26,52.29,52.26,52.27,16200.0,38.4857,38.5078,38.4857,38.4931,16200.0
2014-11-20 12:00:00,52.27,52.29,52.24,52.24,15000.0,38.4931,38.5078,38.471,38.471,15000.0
2014-11-20 12:05:00,52.25,52.26,52.2,52.23,14400.0,38.4784,38.4857,38.4416,38.4636,14400.0
2014-11-20 12:10:00,52.22,52.31,52.2,52.29,24200.0,38.4563,38.5226,38.4416,38.5078,24200.0
2014-11-20 12:15:00,52.3,52.37,52.29,52.36,26000.0,38.5152,38.5667,38.5078,38.5594,26000.0
2014-11-20 12:20:00,52.37,52.41,52.36,52.41,16500.0,38.5667,38.5962,38.5594,38.5962,16500.0
2014-11-20 12:25:00,52.4,52.41,52.34,52.35,10300.0,38.5888,38.5962,38.5447,38.552,10300.0
2014-11-20 12:30:00,52.35,52.36,52.34,52.36,10400.0,38.552,38.5594,38.5447,38.5594,10400.0
2014-11-20 12:35:00,52.36,52.4,52.35,52.4,20800.0,38.5594,38.5888,38.552,38.5888,20800.0
2014-11-20 12:40:00,52.39,52.4,52.34,52.35,9800.0,38.5815,38.5888,38.5447,38.552,9800.0
2014-11-20 12:45:00,52.35,52.35,52.32,52.34,6500.0,38.552,38.552,38.5299,38.5447,6500.0
2014-11-20 12:50:00,52.33,52.35,52.31,52.32,14900.0,38.5373,38.552,38.5226,38.5299,14900.0
2014-11-20 12:55:00,52.32,52.35,52.32,52.34,21700.0,38.5299,38.552,38.5299,38.5447,21700.0
2014-11-20 13:00:00,52.33,52.37,52.32,52.37,8100.0,38.5373,38.5667,38.5299,38.5667,8100.0
2014-11-20 13:05:00,52.38,52.4,52.35,52.37,25300.0,38.5741,38.5888,38.552,38.5667,25300.0
2014-11-20 13:10:00,52.38,52.39,52.37,52.38,8500.0,38.5741,38.5815,38.5667,38.5741,8500.0
2014-11-20 13:15:00,52.39,52.39,52.35,52.38,6000.0,38.5815,38.5815,38.552,38.5741,6000.0
2014-11-20 13:20:00,52.38,52.39,52.34,52.34,14800.0,38.5741,38.5815,38.5447,38.5447,14800.0
2014-11-20 13:25:00,52.35,52.37,52.34,52.36,8800.0,38.552,38.5667,38.5447,38.5594,8800.0
2014-11-20 13:30:00,52.36,52.45,52.36,52.44,36100.0,38.5594,38.6257,38.5594,38.6183,36100.0
2014-11-20 13:35:00,52.44,52.46,52.44,52.45,12400.0,38.6183,38.633,38.6183,38.6257,12400.0
2014-11-20 13:40:00,52.44,52.46,52.44,52.45,12800.0,38.6183,38.633,38.6183,38.6257,12800.0
2014-11-20 13:45:00,52.46,52.47,52.45,52.46,5000.0,38.633,38.6404,38.6257,38.633,5000.0
2014-11-20 13:50:00,52.45,52.47,52.44,52.45,27000.0,38.6257,38.6404,38.6183,38.6257,27000.0
2014-11-20 13:55:00,52.46,52.47,52.45,52.47,13100.0,38.633,38.6404,38.6257,38.6404,13100.0
2014-11-20 14:00:00,52.47,52.47,52.36,52.36,16100.0,38.6404,38.6404,38.5594,38.5594,16100.0
2014-11-20 14:05:00,52.37,52.38,52.35,52.37,14900.0,38.5667,38.5741,38.552,38.5667,14900.0
2014-11-20 14:10:00,52.38,52.4,52.37,52.39,20500.0,38.5741,38.5888,38.5667,38.5815,20500.0
2014-11-20 14:15:00,52.39,52.41,52.38,52.39,10900.0,38.5815,38.5962,38.5741,38.5815,10900.0
2014-11-20 14:20:00,52.4,52.43,52.39,52.42,13700.0,38.5888,38.6109,38.5815,38.6036,13700.0
2014-11-20 14:25:00,52.42,52.43,52.41,52.43,10900.0,38.6036,38.6109,38.5962,38.6109,10900.0
2014-11-20 14:30:00,52.43,52.44,52.42,52.44,14900.0,38.6109,38.6183,38.6036,38.6183,14900.0
2014-11-20 14:35:00,52.44,52.46,52.43,52.44,25700.0,38.6183,38.633,38.6109,38.6183,25700.0
2014-11-20 14:40:00,52.43,52.46,52.42,52.45,13700.0,38.6109,38.633,38.6036,38.6257,13700.0
2014-11-20 14:45:00,52.46,52.47,52.45,52.45,18400.0,38.633,38.6404,38.6257,38.6257,18400.0
2014-11-20 14:50:00,52.45,52.46,52.42,52.44,10900.0,38.6257,38.633,38.6036,38.6183,10900.0
2014-11-20 14:55:00,52.43,52.44,52.37,52.38,36600.0,38.6109,38.6183,38.5667,38.5741,36600.0
2014-11-20 15:00:00,52.38,52.45,52.37,52.43,42200.0,38.5741,38.6257,38.5667,38.6109,42200.0
2014-11-20 15:05:00,52.44,52.5,52.44,52.5,38300.0,38.6183,38.6625,38.6183,38.6625,38300.0
2014-11-20 15:10:00,52.5,52.52,52.49,52.52,41200.0,38.6625,38.6772,38.6551,38.6772,41200.0
2014-11-20 15:15:00,52.52,52.52,52.5,52.51,36000.0,38.6772,38.6772,38.6625,38.6698,36000.0
2014-11-20 15:20:00,52.51,52.54,52.5,52.54,32100.0,38.6698,38.6919,38.6625,38.6919,32100.0
2014-11-20 15:25:00,52.54,52.62,52.53,52.62,43600.0,38.6919,38.7509,38.6846,38.7509,43600.0
2014-11-20 15:30:00,52.62,52.62,52.53,52.54,61000.0,38.7509,38.7509,38.6846,38.6919,61000.0
2014-11-20 15:35:00,52.54,52.63,52.53,52.63,51500.0,38.6919,38.7582,38.6846,38.7582,51500.0
2014-11-20 15:40:00,52.63,52.63,52.58,52.59,58400.0,38.7582,38.7582,38.7214,38.7288,58400.0
2014-11-20 15:45:00,52.59,52.62,52.57,52.57,63700.0,38.7288,38.7509,38.714,38.714,63700.0
2014-11-20 15:50:00,52.58,52.58,52.5,52.5,94400.0,38.7214,38.7214,38.6625,38.6625,94400.0
2014-11-20 15:55:00,52.51,52.57,52.5,52.55,131100.0,38.6698,38.714,38.6625,38.6993,131100.0
2014-11-21 09:30:00,53.06,53.27,53.01,53.27,321900.0,39.0749,39.2295,39.0381,39.2295,321900.0
2014-11-21 09:35:00,53.25,53.36,53.25,53.35,28100.0,39.2148,39.2958,39.2148,39.2884,28100.0
2014-11-21 09:40:00,53.36,53.38,53.13,53.16,89500.0,39.2958,39.3105,39.1264,39.1485,89500.0
2014-11-21 09:45:00,53.17,53.24,53.16,53.22,20600.0,39.1559,39.2074,39.1485,39.1927,20600.0
2014-11-21 09:50:00,53.24,53.32,53.24,53.32,54800.0,39.2074,39.2664,39.2074,39.2664,54800.0
2014-11-21 09:55:00,53.32,53.38,53.32,53.37,30600.0,39.2664,39.3105,39.2664,39.3032,30600.0
2014-11-21 10:00:00,53.36,53.39,53.34,53.35,58900.0,39.2958,39.3179,39.2811,39.2884,58900.0
2014-11-21 10:05:00,53.34,53.37,53.2,53.32,115400.0,39.2811,39.3032,39.178,39.2664,115400.0
2014-11-21 10:10:00,53.32,53.42,53.27,53.34,42600.0,39.2664,39.34,39.2295,39.2811,42600.0
2014-11-21 10:15:00,53.33,53.35,53.24,53.26,113700.0,39.2737,39.2884,39.2074,39.2222,113700.0
2014-11-21 10:20:00,53.27,53.29,53.23,53.29,54100.0,39.2295,39.2443,39.2001,39.2443,54100.0
2014-11-21 10:25:00,53.28,53.43,53.28,53.41,90600.0,39.2369,39.3474,39.2369,39.3326,90600.0
2014-11-21 10:30:00,53.4,53.54,53.4,53.48,66900.0,39.3253,39.4284,39.3253,39.3842,66900.0
2014-11-21 10:35:00,53.47,53.48,53.26,53.27,62800.0,39.3768,39.3842,39.2222,39.2295,62800.0
2014-11-21 10:40:00,53.26,53.3,53.2,53.25,72800.0,39.2222,39.2516,39.178,39.2148,72800.0
2014-11-21 10:45:00,53.25,53.26,53.2,53.2,59000.0,39.2148,39.2222,39.178,39.178,59000.0
2014-11-21 10:50:00,53.2,53.21,53.11,53.14,84400.0,39.178,39.1853,39.1117,39.1338,84400.0
2014-11-21 10:55:00,53.14,53.15,53.04,53.08,85500.0,39.1338,39.1412,39.0602,39.0896,85500.0
2014-11-21 11:00:00,53.07,53.07,52.94,52.98,70000.0,39.0822,39.0822,38.9865,39.016,70000.0
2014-11-21 11:05:00,53.0,53.0,52.93,52.96,34200.0,39.0307,39.0307,38.9791,39.0012,34200.0
2014-11-21 11:10:00,52.97,52.97,52.88,52.92,37300.0,39.0086,39.0086,38.9423,38.9718,37300.0
2014-11-21 11:15:00,52.91,52.91,52.84,52.85,21100.0,38.9644,38.9644,38.9129,38.9202,21100.0
2014-11-21 11:20:00,52.84,52.86,52.79,52.79,47800.0,38.9129,38.9276,38.876,38.876,47800.0
2014-11-21 11:25:00,52.78,52.8,52.74,52.76,33400.0,38.8687,38.8834,38.8392,38.854,33400.0
2014-11-21 11:30:00,52.77,52.82,52.68,52.69,66500.0,38.8613,38.8981,38.795,38.8024,66500.0
2014-11-21 11:35:00,52.68,52.68,52.62,52.63,19500.0,38.795,38.795,38.7509,38.7582,19500.0
2014-11-21 11:40:00,52.62,52.71,52.62,52.71,19300.0,38.7509,38.8171,38.7509,38.8171,19300.0
2014-11-21 11:45:00,52.7,52.83,52.7,52.83,28200.0,38.8098,38.9055,38.8098,38.9055,28200.0
2014-11-21 11:50:00,52.82,52.83,52.8,52.81,16400.0,38.8981,38.9055,38.8834,38.8908,16400.0
2014-11-21 11:55:00,52.82,52.87,52.81,52.84,21300.0,38.8981,38.935,38.8908,38.9129,21300.0
2014-11-21 12:00:00,52.84,52.88,52.83,52.84,20500.0,38.9129,38.9423,38.9055,38.9129,20500.0
2014-11-21 12:05:00,52.84,52.85,52.82,52.84,15400.0,38.9129,38.9202,38.8981,38.9129,15400.0
2014-11-21 12:10:00,52.83,52.84,52.8,52.8,14600.0,38.9055,38.9129,38.8834,38.8834,14600.0
2014-11-21 12:15:00,52.8,52.83,52.72,52.74,31500.0,38.8834,38.9055,38.8245,38.8392,31500.0
2014-11-21 12:20:00,52.75,52.75,52.68,52.68,19000.0,38.8466,38.8466,38.795,38.795,19000.0
2014-11-21 12:25:00,52.68,52.75,52.66,52.69,31400.0,38.795,38.8466,38.7803,38.8024,31400.0
2014-11-21 12:30:00,52.7,52.72,52.67,52.68,9700.0,38.8098,38.8245,38.7877,38.795,9700.0
2014-11-21 12:35:00,52.67,52.75,52.67,52.73,21000.0,38.7877,38.8466,38.7877,38.8319,21000.0
2014-11-21 12:40:00,52.73,52.77,52.73,52.77,16900.0,38.8319,38.8613,38.8319,38.8613,16900.0
2014-11-21 12:45:00,52.77,52.79,52.77,52.78,6400.0,38.8613,38.876,38.8613,38.8687,6400.0
2014-11-21 12:50:00,52.79,52.82,52.78,52.8,14400.0,38.876,38.8981,38.8687,38.8834,14400.0
2014-11-21 12:55:00,52.8,52.83,52.8,52.82,8400.0,38.8834,38.9055,38.8834,38.8981,8400.0
2014-11-21 13:00:00,52.83,52.83,52.74,52.79,12600.0,38.9055,38.9055,38.8392,38.876,12600.0
2014-11-21 13:05:00,52.78,52.79,52.69,52.7,22100.0,38.8687,38.876,38.8024,38.8098,22100.0
2014-11-21 13:10:00,52.73,52.73,52.67,52.7,14700.0,38.8319,38.8319,38.7877,38.8098,14700.0
2014-11-21 13:15:00,52.7,52.72,52.66,52.67,19900.0,38.8098,38.8245,38.7803,38.7877,19900.0
2014-11-21 13:20:00,52.68,52.73,52.66,52.73,14100.0,38.795,38.8319,38.7803,38.8319,14100.0
2014-11-21 13:25:00,52.73,52.73,52.65,52.68,10600.0,38.8319,38.8319,38.7729,38.795,10600.0
2014-11-21 13:30:00,52.68,52.7,52.65,52.69,7700.0,38.795,38.8098,38.7729,38.8024,7700.0
2014-11-21 13:35:00,52.7,52.71,52.65,52.7,20300.0,38.8098,38.8171,38.7729,38.8098,20300.0
2014-11-21 13:40:00,52.7,52.7,52.66,52.66,7300.0,38.8098,38.8098,38.7803,38.7803,7300.0
2014-11-21 13:45:00,52.66,52.73,52.66,52.72,9700.0,38.7803,38.8319,38.7803,38.8245,9700.0
2014-11-21 13:50:00,52.72,52.74,52.7,52.74,64900.0,38.8245,38.8392,38.8098,38.8392,64900.0
2014-11-21 13:55:00,52.74,52.74,52.72,52.72,8000.0,38.8392,38.8392,38.8245,38.8245,8000.0
2014-11-21 14:00:00,52.73,52.74,52.68,52.68,27900.0,38.8319,38.8392,38.795,38.795,27900.0
2014-11-21 14:05:00,52.68,52.68,52.62,52.63,25300.0,38.795,38.795,38.7509,38.7582,25300.0
2014-11-21 14:10:00,52.63,52.63,52.57,52.58,14100.0,38.7582,38.7582,38.714,38.7214,14100.0
2014-11-21 14:15:00,52.57,52.58,52.55,52.55,8000.0,38.714,38.7214,38.6993,38.6993,8000.0
2014-11-21 14:20:00,52.56,52.56,52.45,52.47,26600.0,38.7067,38.7067,38.6257,38.6404,26600.0
2014-11-21 14:25:00,52.47,52.47,52.41,52.46,22100.0,38.6404,38.6404,38.5962,38.633,22100.0
2014-11-21 14:30:00,52.46,52.53,52.45,52.53,18600.0,38.633,38.6846,38.6257,38.6846,18600.0
2014-11-21 14:35:00,52.54,52.54,52.47,52.52,17800.0,38.6919,38.6919,38.6404,38.6772,17800.0
2014-11-21 14:40:00,52.52,52.57,52.51,52.57,11600.0,38.6772,38.714,38.6698,38.714,11600.0
2014-11-21 14:45:00,52.57,52.57,52.51,52.52,23200.0,38.714,38.714,38.6698,38.6772,23200.0
2014-11-21 14:50:00,52.53,52.57,52.52,52.56,13400.0,38.6846,38.714,38.6772,38.7067,13400.0
2014-11-21 14:55:00,52.55,52.56,52.5,52.52,19500.0,38.6993,38.7067,38.6625,38.6772,19500.0
2014-11-21 15:00:00,52.53,52.6,52.52,52.59,27000.0,38.6846,38.7361,38.6772,38.7288,27000.0
2014-11-21 15:05:00,52.58,52.59,52.57,52.59,24500.0,38.7214,38.7288,38.714,38.7288,24500.0
2014-11-21 15:10:00,52.59,52.63,52.58,52.63,21800.0,38.7288,38.7582,38.7214,38.7582,21800.0
2014-11-21 15:15:00,52.62,52.64,52.61,52.63,20200.0,38.7509,38.7656,38.7435,38.7582,20200.0
2014-11-21 15:20:00,52.64,52.65,52.62,52.65,23400.0,38.7656,38.7729,38.7509,38.7729,23400.0
2014-11-21 15:25:00,52.65,52.68,52.6,52.68,43100.0,38.7729,38.795,38.7361,38.795,43100.0
2014-11-21 15:30:00,52.68,52.75,52.67,52.74,45900.0,38.795,38.8466,38.7877,38.8392,45900.0
2014-11-21 15:35:00,52.74,52.75,52.68,52.68,33200.0,38.8392,38.8466,38.795,38.795,33200.0
2014-11-21 15:40:00,52.68,52.69,52.67,52.67,20600.0,38.795,38.8024,38.7877,38.7877,20600.0
2014-11-21 15:45:00,52.68,52.71,52.63,52.65,76700.0,38.795,38.8171,38.7582,38.7729,76700.0
2014-11-21 15:50:00,52.65,52.67,52.63,52.66,62200.0,38.7729,38.7877,38.7582,38.7803,62200.0
2014-11-21 15:55:00,52.66,52.7,52.65,52.69,162500.0,38.7803,38.8098,38.7729,38.8024,162500.0
2014-11-24 09:30:00,52.74,52.81,52.69,52.78,46500.0,38.8392,38.8908,38.8024,38.8687,46500.0
2014-11-24 09:35:00,52.77,52.9,52.77,52.78,10400.0,38.8613,38.9571,38.8613,38.8687,10400.0
2014-11-24 09:40:00,52.77,52.78,52.61,52.69,70000.0,38.8613,38.8687,38.7435,38.8024,70000.0
2014-11-24 09:45:00,52.69,52.95,52.68,52.9,89300.0,38.8024,38.9939,38.795,38.9571,89300.0
2014-11-24 09:50:00,52.9,52.95,52.77,52.82,59800.0,38.9571,38.9939,38.8613,38.8981,59800.0
2014-11-24 09:55:00,52.83,52.86,52.74,52.81,230300.0,38.9055,38.9276,38.8392,38.8908,230300.0
2014-11-24 10:00:00,52.84,52.87,52.78,52.81,132500.0,38.9129,38.935,38.8687,38.8908,132500.0
2014-11-24 10:05:00,52.83,52.84,52.78,52.83,10500.0,38.9055,38.9129,38.8687,38.9055,10500.0
2014-11-24 10:10:00,52.84,52.96,52.81,52.94,16300.0,38.9129,39.0012,38.8908,38.9865,16300.0
2014-11-24 10:15:00,52.95,52.98,52.94,52.97,20900.0,38.9939,39.016,38.9865,39.0086,20900.0
2014-11-24 10:20:00,52.98,53.02,52.97,52.99,22400.0,39.016,39.0454,39.0086,39.0233,22400.0
2014-11-24 10:25:00,52.99,53.08,52.99,53.08,25700.0,39.0233,39.0896,39.0233,39.0896,25700.0
2014-11-24 10:30:00,53.08,53.1,52.99,53.01,34000.0,39.0896,39.1043,39.0233,39.0381,34000.0
2014-11-24 10:35:00,53.01,53.14,52.99,53.13,39200.0,39.0381,39.1338,39.0233,39.1264,39200.0
2014-11-24 10:40:00,53.13,53.23,53.13,53.23,16600.0,39.1264,39.2001,39.1264,39.2001,16600.0
2014-11-24 10:45:00,53.24,53.24,53.21,53.23,22600.0,39.2074,39.2074,39.1853,39.2001,22600.0
2014-11-24 10:50:00,53.24,53.29,53.23,53.28,44100.0,39.2074,39.2443,39.2001,39.2369,44100.0
2014-11-24 10:55:00,53.29,53.33,53.28,53.33,19400.0,39.2443,39.2737,39.2369,39.2737,19400.0
2014-11-24 11:00:00,53.32,53.33,53.21,53.21,18700.0,39.2664,39.2737,39.1853,39.1853,18700.0
2014-11-24 11:05:00,53.22,53.23,53.15,53.15,21000.0,39.1927,39.2001,39.1412,39.1412,21000.0
2014-11-24 11:10:00,53.15,53.18,53.14,53.14,13600.0,39.1412,39.1633,39.1338,39.1338,13600.0
2014-11-24 11:15:00,53.14,53.14,53.1,53.1,13900.0,39.1338,39.1338,39.1043,39.1043,13900.0
2014-11-24 11:20:00,53.11,53.18,53.11,53.11,19200.0,39.1117,39.1633,39.1117,39.1117,19200.0
2014-11-24 11:25:00,53.11,53.12,53.09,53.1,34800.0,39.1117,39.1191,39.097,39.1043,34800.0
2014-11-24 11:30:00,53.1,53.18,53.1,53.17,15200.0,39.1043,39.1633,39.1043,39.1559,15200.0
2014-11-24 11:35:00,53.17,53.23,53.17,53.23,21300.0,39.1559,39.2001,39.1559,39.2001,21300.0
2014-11-24 11:40:00,53.23,53.25,53.21,53.25,12500.0,39.2001,39.2148,39.1853,39.2148,12500.0
2014-11-24 11:45:00,53.25,53.25,53.23,53.24,14400.0,39.2148,39.2148,39.2001,39.2074,14400.0
2014-11-24 11:50:00,53.24,53.27,53.23,53.26,14300.0,39.2074,39.2295,39.2001,39.2222,14300.0
2014-11-24 11:55:00,53.26,53.28,53.22,53.23,18100.0,39.2222,39.2369,39.1927,39.2001,18100.0
2014-11-24 12:00:00,53.22,53.25,53.2,53.25,9700.0,39.1927,39.2148,39.178,39.2148,9700.0
2014-11-24 12:05:00,53.26,53.28,53.25,53.25,11900.0,39.2222,39.2369,39.2148,39.2148,11900.0
2014-11-24 12:10:00,53.25,53.28,53.23,53.27,11100.0,39.2148,39.2369,39.2001,39.2295,11100.0
2014-11-24 12:15:00,53.28,53.31,53.28,53.3,11200.0,39.2369,39.259,39.2369,39.2516,11200.0
2014-11-24 12:20:00,53.29,53.3,53.24,53.24,23500.0,39.2443,39.2516,39.2074,39.2074,23500.0
2014-11-24 12:25:00,53.25,53.25,53.19,53.19,9300.0,39.2148,39.2148,39.1706,39.1706,9300.0
2014-11-24 12:30:00,53.19,53.2,53.15,53.15,5200.0,39.1706,39.178,39.1412,39.1412,5200.0
2014-11-24 12:35:00,53.16,53.18,53.11,53.11,13900.0,39.1485,39.1633,39.1117,39.1117,13900.0
2014-11-24 12:40:00,53.11,53.11,53.05,53.05,24800.0,39.1117,39.1117,39.0675,39.0675,24800.0
2014-11-24 12:45:00,53.06,53.07,53.05,53.07,12400.0,39.0749,39.0822,39.0675,39.0822,12400.0
2014-11-24 12:50:00,53.07,53.09,53.07,53.08,4400.0,39.0822,39.097,39.0822,39.0896,4400.0
2014-11-24 12:55:00,53.08,53.12,53.08,53.1,21900.0,39.0896,39.1191,39.0896,39.1043,21900.0
2014-11-24 13:00:00,53.1,53.12,53.09,53.11,18200.0,39.1043,39.1191,39.097,39.1117,18200.0
2014-11-24 13:05:00,53.1,53.12,53.09,53.1,10000.0,39.1043,39.1191,39.097,39.1043,10000.0
2014-11-24 13:10:00,53.1,53.17,53.1,53.17,26900.0,39.1043,39.1559,39.1043,39.1559,26900.0
2014-11-24 13:15:00,53.17,53.21,53.16,53.19,11100.0,39.1559,39.1853,39.1485,39.1706,11100.0
2014-11-24 13:20:00,53.19,53.2,53.11,53.11,37200.0,39.1706,39.178,39.1117,39.1117,37200.0
2014-11-24 13:25:00,53.11,53.12,53.08,53.08,10800.0,39.1117,39.1191,39.0896,39.0896,10800.0
2014-11-24 13:30:00,53.08,53.08,53.05,53.05,5500.0,39.0896,39.0896,39.0675,39.0675,5500.0
2014-11-24 13:35:00,53.05,53.06,53.03,53.04,13500.0,39.0675,39.0749,39.0528,39.0602,13500.0
2014-11-24 13:40:00,53.04,53.05,53.03,53.03,7400.0,39.0602,39.0675,39.0528,39.0528,7400.0
2014-11-24 13:45:00,53.03,53.04,53.01,53.03,16900.0,39.0528,39.0602,39.0381,39.0528,16900.0
2014-11-24 13:50:00,53.03,53.04,53.02,53.02,8000.0,39.0528,39.0602,39.0454,39.0454,8000.0
2014-11-24 13:55:00,53.02,53.05,53.02,53.05,7900.0,39.0454,39.0675,39.0454,39.0675,7900.0
2014-11-24 14:00:00,53.04,53.08,53.04,53.05,26600.0,39.0602,39.0896,39.0602,39.0675,26600.0
2014-11-24 14:05:00,53.06,53.17,53.05,53.17,127000.0,39.0749,39.1559,39.0675,39.1559,127000.0
2014-11-24 14:10:00,53.18,53.24,53.15,53.19,168100.0,39.1633,39.2074,39.1412,39.1706,168100.0
2014-11-24 14:15:00,53.19,53.2,53.16,53.16,11100.0,39.1706,39.178,39.1485,39.1485,11100.0
2014-11-24 14:20:00,53.17,53.18,53.1,53.1,15100.0,39.1559,39.1633,39.1043,39.1043,15100.0
2014-11-24 14:25:00,53.11,53.11,53.05,53.05,19400.0,39.1117,39.1117,39.0675,39.0675,19400.0
2014-11-24 14:30:00,53.05,53.08,53.04,53.08,8100.0,39.0675,39.0896,39.0602,39.0896,8100.0
2014-11-24 14:35:00,53.08,53.09,53.05,53.09,16000.0,39.0896,39.097,39.0675,39.097,16000.0
2014-11-24 14:40:00,53.08,53.09,53.07,53.07,11500.0,39.0896,39.097,39.0822,39.0822,11500.0
2014-11-24 14:45:00,53.07,53.11,53.07,53.08,14900.0,39.0822,39.1117,39.0822,39.0896,14900.0
2014-11-24 14:50:00,53.08,53.08,53.03,53.03,24300.0,39.0896,39.0896,39.0528,39.0528,24300.0
2014-11-24 14:55:00,53.03,53.03,53.0,53.0,23500.0,39.0528,39.0528,39.0307,39.0307,23500.0
2014-11-24 15:00:00,53.0,53.04,52.99,53.03,15500.0,39.0307,39.0602,39.0233,39.0528,15500.0
2014-11-24 15:05:00,53.02,53.02,53.0,53.0,22500.0,39.0454,39.0454,39.0307,39.0307,22500.0
2014-11-24 15:10:00,53.0,53.01,52.94,52.94,21200.0,39.0307,39.0381,38.9865,38.9865,21200.0
2014-11-24 15:15:00,52.94,52.96,52.89,52.89,25400.0,38.9865,39.0012,38.9497,38.9497,25400.0
2014-11-24 15:20:00,52.9,52.95,52.88,52.95,27700.0,38.9571,38.9939,38.9423,38.9939,27700.0
2014-11-24 15:25:00,52.95,52.97,52.94,52.94,20300.0,38.9939,39.0086,38.9865,38.9865,20300.0
2014-11-24 15:30:00,52.94,52.99,52.93,52.97,33000.0,38.9865,39.0233,38.9791,39.0086,33000.0
2014-11-24 15:35:00,52.97,53.03,52.97,53.01,40400.0,39.0086,39.0528,39.0086,39.0381,40400.0
2014-11-24 15:40:00,53.02,53.02,52.95,52.97,42500.0,39.0454,39.0454,38.9939,39.0086,42500.0
2014-11-24 15:45:00,52.97,52.98,52.92,52.92,49300.0,39.0086,39.016,38.9718,38.9718,49300.0
2014-11-24 15:50:00,52.93,52.97,52.92,52.95,50400.0,38.9791,39.0086,38.9718,38.9939,50400.0
2014-11-24 15:55:00,52.96,52.97,52.91,52.96,105700.0,39.0012,39.0086,38.9644,39.0012,105700.0
2014-11-25 09:30:00,52.86,52.86,52.62,52.83,93000.0,38.9276,38.9276,38.7509,38.9055,93000.0
2014-11-25 09:35:00,52.85,52.9,52.78,52.82,18500.0,38.9202,38.9571,38.8687,38.8981,18500.0
2014-11-25 09:40:00,52.81,52.82,52.77,52.81,10500.0,38.8908,38.8981,38.8613,38.8908,10500.0
2014-11-25 09:45:00,52.81,52.93,52.81,52.88,18700.0,38.8908,38.9791,38.8908,38.9423,18700.0
2014-11-25 09:50:00,52.87,52.94,52.82,52.93,37200.0,38.935,38.9865,38.8981,38.9791,37200.0
2014-11-25 09:55:00,52.94,53.12,52.94,53.12,30400.0,38.9865,39.1191,38.9865,39.1191,30400.0
2014-11-25 10:00:00,53.1,53.14,53.06,53.1,35800.0,39.1043,39.1338,39.0749,39.1043,35800.0
2014-11-25 10:05:00,53.09,53.1,53.0,53.1,27300.0,39.097,39.1043,39.0307,39.1043,27300.0
2014-11-25 10:10:00,53.1,53.11,53.04,53.11,33200.0,39.1043,39.1117,39.0602,39.1117,33200.0
2014-11-25 10:15:00,53.1,53.17,53.1,53.15,55300.0,39.1043,39.1559,39.1043,39.1412,55300.0
2014-11-25 10:20:00,53.13,53.2,53.12,53.16,26100.0,39.1264,39.178,39.1191,39.1485,26100.0
2014-11-25 10:25:00,53.16,53.25,53.14,53.25,37400.0,39.1485,39.2148,39.1338,39.2148,37400.0
2014-11-25 10:30:00,53.25,53.32,53.21,53.31,107600.0,39.2148,39.2664,39.1853,39.259,107600.0
2014-11-25 10:35:00,53.3,53.33,53.2,53.22,82100.0,39.2516,39.2737,39.178,39.1927,82100.0
2014-11-25 10:40:00,53.23,53.23,53.11,53.11,32900.0,39.2001,39.2001,39.1117,39.1117,32900.0
2014-11-25 10:45:00,53.12,53.14,53.1,53.1,23300.0,39.1191,39.1338,39.1043,39.1043,23300.0
2014-11-25 10:50:00,53.1,53.13,53.08,53.12,40100.0,39.1043,39.1264,39.0896,39.1191,40100.0
2014-11-25 10:55:00,53.11,53.14,53.11,53.13,22800.0,39.1117,39.1338,39.1117,39.1264,22800.0
2014-11-25 11:00:00,53.13,53.22,53.12,53.21,27600.0,39.1264,39.1927,39.1191,39.1853,27600.0
2014-11-25 11:05:00,53.2,53.2,53.14,53.15,24900.0,39.178,39.178,39.1338,39.1412,24900.0
2014-11-25 11:10:00,53.15,53.16,53.12,53.14,21100.0,39.1412,39.1485,39.1191,39.1338,21100.0
2014-11-25 11:15:00,53.12,53.16,53.11,53.13,50600.0,39.1191,39.1485,39.1117,39.1264,50600.0
2014-11-25 11:20:00,53.13,53.14,53.08,53.08,40100.0,39.1264,39.1338,39.0896,39.0896,40100.0
2014-11-25 11:25:00,53.08,53.08,53.0,53.0,26200.0,39.0896,39.0896,39.0307,39.0307,26200.0
2014-11-25 11:30:00,52.99,53.04,52.97,53.0,41700.0,39.0233,39.0602,39.0086,39.0307,41700.0
2014-11-25 11:35:00,53.0,53.04,53.0,53.03,17200.0,39.0307,39.0602,39.0307,39.0528,17200.0
2014-11-25 11:40:00,53.03,53.07,53.01,53.07,28700.0,39.0528,39.0822,39.0381,39.0822,28700.0
2014-11-25 11:45:00,53.07,53.14,53.06,53.13,14200.0,39.0822,39.1338,39.0749,39.1264,14200.0
2014-11-25 11:50:00,53.13,53.15,53.11,53.13,14200.0,39.1264,39.1412,39.1117,39.1264,14200.0
2014-11-25 11:55:00,53.13,53.15,53.13,53.15,12200.0,39.1264,39.1412,39.1264,39.1412,12200.0
2014-11-25 12:00:00,53.15,53.16,53.13,53.14,36500.0,39.1412,39.1485,39.1264,39.1338,36500.0
2014-11-25 12:05:00,53.13,53.15,53.12,53.13,16000.0,39.1264,39.1412,39.1191,39.1264,16000.0
2014-11-25 12:10:00,53.13,53.14,53.13,53.13,18900.0,39.1264,39.1338,39.1264,39.1264,18900.0
2014-11-25 12:15:00,53.13,53.13,53.11,53.11,12800.0,39.1264,39.1264,39.1117,39.1117,12800.0
2014-11-25 12:20:00,53.11,53.12,53.1,53.1,11400.0,39.1117,39.1191,39.1043,39.1043,11400.0
2014-11-25 12:25:00,53.1,53.11,53.08,53.08,8900.0,39.1043,39.1117,39.0896,39.0896,8900.0
2014-11-25 12:30:00,53.08,53.09,53.08,53.09,16400.0,39.0896,39.097,39.0896,39.097,16400.0
2014-11-25 12:35:00,53.08,53.1,53.08,53.09,15400.0,39.0896,39.1043,39.0896,39.097,15400.0
2014-11-25 12:40:00,53.09,53.2,53.08,53.2,27800.0,39.097,39.178,39.0896,39.178,27800.0
2014-11-25 12:45:00,53.21,53.23,53.17,53.22,17300.0,39.1853,39.2001,39.1559,39.1927,17300.0
2014-11-25 12:50:00,53.21,53.23,53.21,53.22,8500.0,39.1853,39.2001,39.1853,39.1927,8500.0
2014-11-25 12:55:00,53.22,53.25,53.21,53.25,26100.0,39.1927,39.2148,39.1853,39.2148,26100.0
2014-11-25 13:00:00,53.24,53.25,53.23,53.24,10900.0,39.2074,39.2148,39.2001,39.2074,10900.0
2014-11-25 13:05:00,53.24,53.25,53.21,53.24,21800.0,39.2074,39.2148,39.1853,39.2074,21800.0
2014-11-25 13:10:00,53.23,53.25,53.2,53.22,17700.0,39.2001,39.2148,39.178,39.1927,17700.0
2014-11-25 13:15:00,53.21,53.21,53.18,53.2,12800.0,39.1853,39.1853,39.1633,39.178,12800.0
2014-11-25 13:20:00,53.2,53.21,53.18,53.2,17500.0,39.178,39.1853,39.1633,39.178,17500.0
2014-11-25 13:25:00,53.21,53.21,53.19,53.2,4900.0,39.1853,39.1853,39.1706,39.178,4900.0
2014-11-25 13:30:00,53.19,53.2,53.19,53.2,6600.0,39.1706,39.178,39.1706,39.178,6600.0
2014-11-25 13:35:00,53.2,53.2,53.18,53.19,6600.0,39.178,39.178,39.1633,39.1706,6600.0
2014-11-25 13:40:00,53.18,53.2,53.17,53.18,14300.0,39.1633,39.178,39.1559,39.1633,14300.0
2014-11-25 13:45:00,53.18,53.19,53.16,53.16,7800.0,39.1633,39.1706,39.1485,39.1485,7800.0
2014-11-25 13:50:00,53.16,53.17,53.15,53.16,23100.0,39.1485,39.1559,39.1412,39.1485,23100.0
2014-11-25 13:55:00,53.16,53.17,53.15,53.16,11400.0,39.1485,39.1559,39.1412,39.1485,11400.0
2014-11-25 14:00:00,53.17,53.17,53.16,53.17,10700.0,39.1559,39.1559,39.1485,39.1559,10700.0
2014-11-25 14:05:00,53.17,53.17,53.1,53.1,24200.0,39.1559,39.1559,39.1043,39.1043,24200.0
2014-11-25 14:10:00,53.11,53.11,53.06,53.06,23900.0,39.1117,39.1117,39.0749,39.0749,23900.0
2014-11-25 14:15:00,53.05,53.05,53.04,53.05,8700.0,39.0675,39.0675,39.0602,39.0675,8700.0
2014-11-25 14:20:00,53.04,53.06,53.03,53.04,14100.0,39.0602,39.0749,39.0528,39.0602,14100.0
2014-11-25 14:25:00,53.04,53.05,53.02,53.03,18400.0,39.0602,39.0675,39.0454,39.0528,18400.0
2014-11-25 14:30:00,53.03,53.07,53.01,53.06,57400.0,39.0528,39.0822,39.0381,39.0749,57400.0
2014-11-25 14:35:00,53.05,53.06,53.04,53.06,14400.0,39.0675,39.0749,39.0602,39.0749,14400.0
2014-11-25 14:40:00,53.05,53.06,53.05,53.05,6300.0,39.0675,39.0749,39.0675,39.0675,6300.0
2014-11-25 14:45:00,53.05,53.05,53.02,53.02,18900.0,39.0675,39.0675,39.0454,39.0454,18900.0
2014-11-25 14:50:00,53.02,53.03,53.01,53.01,14400.0,39.0454,39.0528,39.0381,39.0381,14400.0
2014-11-25 14:55:00,53.02,53.02,53.0,53.02,35400.0,39.0454,39.0454,39.0307,39.0454,35400.0
2014-11-25 15:00:00,53.02,53.05,53.01,53.04,23600.0,39.0454,39.0675,39.0381,39.0602,23600.0
2014-11-25 15:05:00,53.05,53.07,53.04,53.07,25200.0,39.0675,39.0822,39.0602,39.0822,25200.0
2014-11-25 15:10:00,53.07,53.09,53.06,53.08,18300.0,39.0822,39.097,39.0749,39.0896,18300.0
2014-11-25 15:15:00,53.08,53.11,53.08,53.1,23800.0,39.0896,39.1117,39.0896,39.1043,23800.0
2014-11-25 15:20:00,53.1,53.11,53.1,53.1,23100.0,39.1043,39.1117,39.1043,39.1043,23100.0
2014-11-25 15:25:00,53.1,53.16,53.09,53.1,66200.0,39.1043,39.1485,39.097,39.1043,66200.0
2014-11-25 15:30:00,53.1,53.1,53.06,53.07,29500.0,39.1043,39.1043,39.0749,39.0822,29500.0
2014-11-25 15:35:00,53.08,53.08,53.05,53.05,42600.0,39.0896,39.0896,39.0675,39.0675,42600.0
2014-11-25 15:40:00,53.05,53.05,53.03,53.03,27900.0,39.0675,39.0675,39.0528,39.0528,27900.0
2014-11-25 15:45:00,53.03,53.03,52.97,52.98,73400.0,39.0528,39.0528,39.0086,39.016,73400.0
2014-11-25 15:50:00,52.98,52.99,52.92,52.93,89400.0,39.016,39.0233,38.9718,38.9791,89400.0
2014-11-25 15:55:00,52.93,52.94,52.89,52.94,124200.0,38.9791,38.9865,38.9497,38.9865,124200.0
2014-11-26 09:30:00,53.03,53.13,52.93,53.13,33900.0,39.0528,39.1264,38.9791,39.1264,33900.0
2014-11-26 09:35:00,53.1,53.2,53.09,53.2,7000.0,39.1043,39.178,39.097,39.178,7000.0
2014-11-26 09:40:00,53.22,53.23,53.14,53.22,14600.0,39.1927,39.2001,39.1338,39.1927,14600.0
2014-11-26 09:45:00,53.22,53.29,53.21,53.29,9600.0,39.1927,39.2443,39.1853,39.2443,9600.0
2014-11-26 09:50:00,53.28,53.3,53.23,53.25,12400.0,39.2369,39.2516,39.2001,39.2148,12400.0
2014-11-26 09:55:00,53.25,53.33,53.24,53.28,12200.0,39.2148,39.2737,39.2074,39.2369,12200.0
2014-11-26 10:00:00,53.28,53.37,53.24,53.25,18600.0,39.2369,39.3032,39.2074,39.2148,18600.0
2014-11-26 10:05:00,53.25,53.32,53.24,53.31,10300.0,39.2148,39.2664,39.2074,39.259,10300.0
2014-11-26 10:10:00,53.31,53.31,53.27,53.29,15100.0,39.259,39.259,39.2295,39.2443,15100.0
2014-11-26 10:15:00,53.27,53.28,53.19,53.19,25100.0,39.2295,39.2369,39.1706,39.1706,25100.0
2014-11-26 10:20:00,53.19,53.22,53.16,53.18,10100.0,39.1706,39.1927,39.1485,39.1633,10100.0
2014-11-26 10:25:00,53.17,53.17,53.12,53.13,12100.0,39.1559,39.1559,39.1191,39.1264,12100.0
2014-11-26 10:30:00,53.12,53.16,53.12,53.15,14300.0,39.1191,39.1485,39.1191,39.1412,14300.0
2014-11-26 10:35:00,53.14,53.16,53.09,53.1,17800.0,39.1338,39.1485,39.097,39.1043,17800.0
2014-11-26 10:40:00,53.09,53.13,53.09,53.11,11900.0,39.097,39.1264,39.097,39.1117,11900.0
2014-11-26 10:45:00,53.12,53.13,53.1,53.11,17700.0,39.1191,39.1264,39.1043,39.1117,17700.0
2014-11-26 10:50:00,53.11,53.13,53.1,53.11,10500.0,39.1117,39.1264,39.1043,39.1117,10500.0
2014-11-26 10:55:00,53.11,53.15,53.11,53.13,13800.0,39.1117,39.1412,39.1117,39.1264,13800.0
2014-11-26 11:00:00,53.14,53.15,53.08,53.08,25600.0,39.1338,39.1412,39.0896,39.0896,25600.0
2014-11-26 11:05:00,53.08,53.1,53.05,53.07,21300.0,39.0896,39.1043,39.0675,39.0822,21300.0
2014-11-26 11:10:00,53.07,53.09,53.06,53.06,12600.0,39.0822,39.097,39.0749,39.0749,12600.0
2014-11-26 11:15:00,53.07,53.09,53.05,53.05,17900.0,39.0822,39.097,39.0675,39.0675,17900.0
2014-11-26 11:20:00,53.05,53.07,53.04,53.05,9800.0,39.0675,39.0822,39.0602,39.0675,9800.0
2014-11-26 11:25:00,53.05,53.12,53.05,53.11,13700.0,39.0675,39.1191,39.0675,39.1117,13700.0
2014-11-26 11:30:00,53.12,53.14,53.1,53.1,14800.0,39.1191,39.1338,39.1043,39.1043,14800.0
2014-11-26 11:35:00,53.1,53.11,53.09,53.1,10300.0,39.1043,39.1117,39.097,39.1043,10300.0
2014-11-26 11:40:00,53.09,53.12,53.09,53.12,16600.0,39.097,39.1191,39.097,39.1191,16600.0
2014-11-26 11:45:00,53.12,53.15,53.11,53.14,7100.0,39.1191,39.1412,39.1117,39.1338,7100.0
2014-11-26 11:50:00,53.14,53.14,53.12,53.13,9800.0,39.1338,39.1338,39.1191,39.1264,9800.0
2014-11-26 11:55:00,53.13,53.14,53.12,53.14,6600.0,39.1264,39.1338,39.1191,39.1338,6600.0
2014-11-26 12:00:00,53.13,53.15,53.11,53.15,13500.0,39.1264,39.1412,39.1117,39.1412,13500.0
2014-11-26 12:05:00,53.14,53.18,53.14,53.17,33400.0,39.1338,39.1633,39.1338,39.1559,33400.0
2014-11-26 12:10:00,53.18,53.2,53.18,53.19,10200.0,39.1633,39.178,39.1633,39.1706,10200.0
2014-11-26 12:15:00,53.18,53.19,53.17,53.19,7300.0,39.1633,39.1706,39.1559,39.1706,7300.0
2014-11-26 12:20:00,53.19,53.2,53.18,53.2,4900.0,39.1706,39.178,39.1633,39.178,4900.0
2014-11-26 12:25:00,53.2,53.2,53.18,53.19,7400.0,39.178,39.178,39.1633,39.1706,7400.0
2014-11-26 12:30:00,53.2,53.2,53.18,53.19,6000.0,39.178,39.178,39.1633,39.1706,6000.0
2014-11-26 12:35:00,53.19,53.19,53.17,53.18,9500.0,39.1706,39.1706,39.1559,39.1633,9500.0
2014-11-26 12:40:00,53.18,53.19,53.18,53.19,2300.0,39.1633,39.1706,39.1633,39.1706,2300.0
2014-11-26 12:45:00,53.18,53.19,53.18,53.18,2800.0,39.1633,39.1706,39.1633,39.1633,2800.0
2014-11-26 12:50:00,53.18,53.21,53.17,53.2,25500.0,39.1633,39.1853,39.1559,39.178,25500.0
2014-11-26 12:55:00,53.2,53.2,53.19,53.2,3700.0,39.178,39.178,39.1706,39.178,3700.0
2014-11-26 13:00:00,53.2,53.25,53.19,53.25,37700.0,39.178,39.2148,39.1706,39.2148,37700.0
2014-11-26 13:05:00,53.25,53.3,53.24,53.3,13200.0,39.2148,39.2516,39.2074,39.2516,13200.0
2014-11-26 13:10:00,53.3,53.3,53.29,53.3,2400.0,39.2516,39.2516,39.2443,39.2516,2400.0
2014-11-26 13:15:00,53.3,53.32,53.29,53.31,13900.0,39.2516,39.2664,39.2443,39.259,13900.0
2014-11-26 13:20:00,53.3,53.32,53.29,53.29,13100.0,39.2516,39.2664,39.2443,39.2443,13100.0
2014-11-26 13:25:00,53.3,53.3,53.28,53.28,7300.0,39.2516,39.2516,39.2369,39.2369,7300.0
2014-11-26 13:30:00,53.29,53.29,53.28,53.29,3200.0,39.2443,39.2443,39.2369,39.2443,3200.0
2014-11-26 13:35:00,53.29,53.3,53.28,53.29,5300.0,39.2443,39.2516,39.2369,39.2443,5300.0
2014-11-26 13:40:00,53.3,53.3,53.29,53.3,3600.0,39.2516,39.2516,39.2443,39.2516,3600.0
2014-11-26 13:45:00,53.29,53.3,53.29,53.29,10400.0,39.2443,39.2516,39.2443,39.2443,10400.0
2014-11-26 13:50:00,53.3,53.31,53.29,53.31,23100.0,39.2516,39.259,39.2443,39.259,23100.0
2014-11-26 13:55:00,53.32,53.32,53.31,53.32,2300.0,39.2664,39.2664,39.259,39.2664,2300.0
2014-11-26 14:00:00,53.32,53.33,53.31,53.33,6300.0,39.2664,39.2737,39.259,39.2737,6300.0
2014-11-26 14:05:00,53.33,53.33,53.3,53.3,19900.0,39.2737,39.2737,39.2516,39.2516,19900.0
2014-11-26 14:10:00,53.3,53.31,53.29,53.3,5700.0,39.2516,39.259,39.2443,39.2516,5700.0
2014-11-26 14:15:00,53.3,53.32,53.29,53.31,16000.0,39.2516,39.2664,39.2443,39.259,16000.0
2014-11-26 14:20:00,53.31,53.31,53.3,53.31,6200.0,39.259,39.259,39.2516,39.259,6200.0
2014-11-26 14:25:00,53.31,53.31,53.27,53.27,14800.0,39.259,39.259,39.2295,39.2295,14800.0
2014-11-26 14:30:00,53.27,53.28,53.22,53.23,12600.0,39.2295,39.2369,39.1927,39.2001,12600.0
2014-11-26 14:35:00,53.23,53.23,53.19,53.2,20000.0,39.2001,39.2001,39.1706,39.178,20000.0
2014-11-26 14:40:00,53.2,53.21,53.19,53.21,12000.0,39.178,39.1853,39.1706,39.1853,12000.0
2014-11-26 14:45:00,53.21,53.21,53.17,53.18,18700.0,39.1853,39.1853,39.1559,39.1633,18700.0
2014-11-26 14:50:00,53.19,53.2,53.19,53.2,12300.0,39.1706,39.178,39.1706,39.178,12300.0
2014-11-26 14:55:00,53.19,53.2,53.15,53.15,23800.0,39.1706,39.178,39.1412,39.1412,23800.0
2014-11-26 15:00:00,53.16,53.18,53.15,53.17,11700.0,39.1485,39.1633,39.1412,39.1559,11700.0
2014-11-26 15:05:00,53.17,53.17,53.14,53.16,24900.0,39.1559,39.1559,39.1338,39.1485,24900.0
2014-11-26 15:10:00,53.16,53.18,53.15,53.15,23500.0,39.1485,39.1633,39.1412,39.1412,23500.0
2014-11-26 15:15:00,53.16,53.16,53.12,53.13,16600.0,39.1485,39.1485,39.1191,39.1264,16600.0
2014-11-26 15:20:00,53.14,53.14,53.13,53.14,14500.0,39.1338,39.1338,39.1264,39.1338,14500.0
2014-11-26 15:25:00,53.13,53.15,53.13,53.14,29000.0,39.1264,39.1412,39.1264,39.1338,29000.0
2014-11-26 15:30:00,53.14,53.15,53.13,53.13,27300.0,39.1338,39.1412,39.1264,39.1264,27300.0
2014-11-26 15:35:00,53.14,53.16,53.13,53.15,40100.0,39.1338,39.1485,39.1264,39.1412,40100.0
2014-11-26 15:40:00,53.15,53.18,53.14,53.17,25000.0,39.1412,39.1633,39.1338,39.1559,25000.0
2014-11-26 15:45:00,53.17,53.19,53.17,53.17,42800.0,39.1559,39.1706,39.1559,39.1559,42800.0
2014-11-26 15:50:00,53.18,53.19,53.16,53.16,79900.0,39.1633,39.1706,39.1485,39.1485,79900.0
2014-11-26 15:55:00,53.16,53.21,53.15,53.18,135800.0,39.1485,39.1853,39.1412,39.1633,135800.0
2014-11-28 09:30:00,53.38,53.41,52.95,53.12,89600.0,39.3105,39.3326,38.9939,39.1191,89600.0
2014-11-28 09:35:00,53.14,53.27,53.12,53.14,40700.0,39.1338,39.2295,39.1191,39.1338,40700.0
2014-11-28 09:40:00,53.2,53.26,53.14,53.19,40800.0,39.178,39.2222,39.1338,39.1706,40800.0
2014-11-28 09:45:00,53.2,53.2,53.09,53.09,21100.0,39.178,39.178,39.097,39.097,21100.0
2014-11-28 09:50:00,53.08,53.18,53.07,53.18,30700.0,39.0896,39.1633,39.0822,39.1633,30700.0
2014-11-28 09:55:00,53.18,53.24,53.18,53.21,33100.0,39.1633,39.2074,39.1633,39.1853,33100.0
2014-11-28 10:00:00,53.2,53.22,53.15,53.15,63200.0,39.178,39.1927,39.1412,39.1412,63200.0
2014-11-28 10:05:00,53.15,53.15,52.98,53.0,72500.0,39.1412,39.1412,39.016,39.0307,72500.0
2014-11-28 10:10:00,53.0,53.02,52.88,52.88,62800.0,39.0307,39.0454,38.9423,38.9423,62800.0
2014-11-28 10:15:00,52.89,52.89,52.69,52.71,82900.0,38.9497,38.9497,38.8024,38.8171,82900.0
2014-11-28 10:20:00,52.71,52.84,52.71,52.81,82800.0,38.8171,38.9129,38.8171,38.8908,82800.0
2014-11-28 10:25:00,52.8,52.8,52.68,52.69,79100.0,38.8834,38.8834,38.795,38.8024,79100.0
2014-11-28 10:30:00,52.69,52.7,52.66,52.67,53600.0,38.8024,38.8098,38.7803,38.7877,53600.0
2014-11-28 10:35:00,52.68,52.8,52.68,52.79,47300.0,38.795,38.8834,38.795,38.876,47300.0
2014-11-28 10:40:00,52.8,52.91,52.79,52.9,26800.0,38.8834,38.9644,38.876,38.9571,26800.0
2014-11-28 10:45:00,52.9,52.93,52.89,52.89,27300.0,38.9571,38.9791,38.9497,38.9497,27300.0
2014-11-28 10:50:00,52.89,53.03,52.89,53.0,33100.0,38.9497,39.0528,38.9497,39.0307,33100.0
2014-11-28 10:55:00,53.01,53.13,53.0,53.13,25000.0,39.0381,39.1264,39.0307,39.1264,25000.0
2014-11-28 11:00:00,53.12,53.21,53.12,53.19,33300.0,39.1191,39.1853,39.1191,39.1706,33300.0
2014-11-28 11:05:00,53.18,53.18,53.09,53.09,56900.0,39.1633,39.1633,39.097,39.097,56900.0
2014-11-28 11:10:00,53.09,53.13,53.08,53.09,37900.0,39.097,39.1264,39.0896,39.097,37900.0
2014-11-28 11:15:00,53.1,53.11,53.05,53.05,39100.0,39.1043,39.1117,39.0675,39.0675,39100.0
2014-11-28 11:20:00,53.05,53.05,52.92,52.94,49200.0,39.0675,39.0675,38.9718,38.9865,49200.0
2014-11-28 11:25:00,52.94,52.95,52.91,52.95,29700.0,38.9865,38.9939,38.9644,38.9939,29700.0
2014-11-28 11:30:00,52.95,52.99,52.89,52.89,36500.0,38.9939,39.0233,38.9497,38.9497,36500.0
2014-11-28 11:35:00,52.89,52.94,52.86,52.94,38300.0,38.9497,38.9865,38.9276,38.9865,38300.0
2014-11-28 11:40:00,52.94,53.09,52.94,53.05,32500.0,38.9865,39.097,38.9865,39.0675,32500.0
2014-11-28 11:45:00,53.05,53.09,53.02,53.02,40100.0,39.0675,39.097,39.0454,39.0454,40100.0
2014-11-28 11:50:00,53.03,53.1,53.03,53.1,20200.0,39.0528,39.1043,39.0528,39.1043,20200.0
2014-11-28 11:55:00,53.1,53.17,53.09,53.14,35600.0,39.1043,39.1559,39.097,39.1338,35600.0
2014-11-28 12:00:00,53.14,53.15,53.1,53.15,44100.0,39.1338,39.1412,39.1043,39.1412,44100.0
2014-11-28 12:05:00,53.15,53.18,53.14,53.16,42800.0,39.1412,39.1633,39.1338,39.1485,42800.0
2014-11-28 12:10:00,53.16,53.17,53.15,53.16,18500.0,39.1485,39.1559,39.1412,39.1485,18500.0
2014-11-28 12:15:00,53.15,53.16,53.14,53.14,41100.0,39.1412,39.1485,39.1338,39.1338,41100.0
2014-11-28 12:20:00,53.15,53.15,52.99,52.99,48300.0,39.1412,39.1412,39.0233,39.0233,48300.0
2014-11-28 12:25:00,52.99,53.03,52.89,52.89,45900.0,39.0233,39.0528,38.9497,38.9497,45900.0
2014-11-28 12:30:00,52.89,52.98,52.89,52.93,38100.0,38.9497,39.016,38.9497,38.9791,38100.0
2014-11-28 12:35:00,52.93,53.0,52.86,52.87,67700.0,38.9791,39.0307,38.9276,38.935,67700.0
2014-11-28 12:40:00,52.86,52.94,52.86,52.93,70800.0,38.9276,38.9865,38.9276,38.9791,70800.0
2014-11-28 12:45:00,52.93,52.94,52.81,52.83,145900.0,38.9791,38.9865,38.8908,38.9055,145900.0
2014-11-28 12:50:00,52.83,52.83,52.73,52.73,111700.0,38.9055,38.9055,38.8319,38.8319,111700.0
2014-11-28 12:55:00,52.74,52.75,52.66,52.68,354900.0,38.8392,38.8466,38.7803,38.795,354900.0
2014-12-01 09:30:00,52.66,52.78,52.55,52.65,88400.0,38.7803,38.8687,38.6993,38.7729,88400.0
2014-12-01 09:35:00,52.64,52.91,52.64,52.82,26800.0,38.7656,38.9644,38.7656,38.8981,26800.0
2014-12-01 09:40:00,52.82,52.94,52.77,52.77,59200.0,38.8981,38.9865,38.8613,38.8613,59200.0
2014-12-01 09:45:00,52.76,52.77,52.45,52.5,106600.0,38.854,38.8613,38.6257,38.6625,106600.0
2014-12-01 09:50:00,52.51,52.65,52.47,52.53,57100.0,38.6698,38.7729,38.6404,38.6846,57100.0
2014-12-01 09:55:00,52.54,52.54,52.33,52.38,64900.0,38.6919,38.6919,38.5373,38.5741,64900.0
2014-12-01 10:00:00,52.4,52.66,52.4,52.59,56600.0,38.5888,38.7803,38.5888,38.7288,56600.0
2014-12-01 10:05:00,52.58,52.62,52.53,52.58,48300.0,38.7214,38.7509,38.6846,38.7214,48300.0
2014-12-01 10:10:00,52.59,52.63,52.52,52.59,47300.0,38.7288,38.7582,38.6772,38.7288,47300.0
2014-12-01 10:15:00,52.59,52.67,52.58,52.6,51400.0,38.7288,38.7877,38.7214,38.7361,51400.0
2014-12-01 10:20:00,52.61,52.64,52.59,52.59,37900.0,38.7435,38.7656,38.7288,38.7288,37900.0
2014-12-01 10:25:00,52.59,52.64,52.58,52.58,31600.0,38.7288,38.7656,38.7214,38.7214,31600.0
2014-12-01 10:30:00,52.59,52.61,52.56,52.58,33300.0,38.7288,38.7435,38.7067,38.7214,33300.0
2014-12-01 10:35:00,52.59,52.65,52.51,52.51,32600.0,38.7288,38.7729,38.6698,38.6698,32600.0
2014-12-01 10:40:00,52.52,52.52,52.38,52.39,47500.0,38.6772,38.6772,38.5741,38.5815,47500.0
2014-12-01 10:45:00,52.38,52.52,52.37,52.47,25300.0,38.5741,38.6772,38.5667,38.6404,25300.0
2014-12-01 10:50:00,52.47,52.48,52.33,52.37,37200.0,38.6404,38.6478,38.5373,38.5667,37200.0
2014-12-01 10:55:00,52.37,52.37,52.22,52.26,69000.0,38.5667,38.5667,38.4563,38.4857,69000.0
2014-12-01 11:00:00,52.27,52.34,52.27,52.33,23300.0,38.4931,38.5447,38.4931,38.5373,23300.0
2014-12-01 11:05:00,52.32,52.35,52.3,52.3,24100.0,38.5299,38.552,38.5152,38.5152,24100.0
2014-12-01 11:10:00,52.3,52.36,52.3,52.3,42200.0,38.5152,38.5594,38.5152,38.5152,42200.0
2014-12-01 11:15:00,52.3,52.3,52.25,52.26,38200.0,38.5152,38.5152,38.4784,38.4857,38200.0
2014-12-01 11:20:00,52.27,52.27,52.19,52.23,52500.0,38.4931,38.4931,38.4342,38.4636,52500.0
2014-12-01 11:25:00,52.23,52.28,52.23,52.27,30100.0,38.4636,38.5005,38.4636,38.4931,30100.0
2014-12-01 11:30:00,52.28,52.37,52.27,52.32,25800.0,38.5005,38.5667,38.4931,38.5299,25800.0
2014-12-01 11:35:00,52.33,52.35,52.31,52.34,30400.0,38.5373,38.552,38.5226,38.5447,30400.0
2014-12-01 11:40:00,52.35,52.45,52.34,52.43,38500.0,38.552,38.6257,38.5447,38.6109,38500.0
2014-12-01 11:45:00,52.43,52.43,52.39,52.39,20500.0,38.6109,38.6109,38.5815,38.5815,20500.0
2014-12-01 11:50:00,52.39,52.41,52.36,52.36,19200.0,38.5815,38.5962,38.5594,38.5594,19200.0
2014-12-01 11:55:00,52.35,52.35,52.21,52.22,43300.0,38.552,38.552,38.4489,38.4563,43300.0
2014-12-01 12:00:00,52.23,52.25,52.17,52.2,44800.0,38.4636,38.4784,38.4195,38.4416,44800.0
2014-12-01 12:05:00,52.19,52.19,52.1,52.1,45000.0,38.4342,38.4342,38.3679,38.3679,45000.0
2014-12-01 12:10:00,52.11,52.13,52.08,52.1,63300.0,38.3753,38.39,38.3532,38.3679,63300.0
2014-12-01 12:15:00,52.11,52.13,52.1,52.1,39300.0,38.3753,38.39,38.3679,38.3679,39300.0
2014-12-01 12:20:00,52.11,52.12,52.02,52.04,59100.0,38.3753,38.3826,38.309,38.3237,59100.0
2014-12-01 12:25:00,52.04,52.06,52.01,52.02,40800.0,38.3237,38.3385,38.3016,38.309,40800.0
2014-12-01 12:30:00,52.03,52.04,52.01,52.03,53400.0,38.3164,38.3237,38.3016,38.3164,53400.0
2014-12-01 12:35:00,52.03,52.03,51.93,51.94,69200.0,38.3164,38.3164,38.2427,38.2501,69200.0
2014-12-01 12:40:00,51.94,51.99,51.92,51.94,30900.0,38.2501,38.2869,38.2354,38.2501,30900.0
2014-12-01 12:45:00,51.94,51.94,51.87,51.91,37400.0,38.2501,38.2501,38.1985,38.228,37400.0
2014-12-01 12:50:00,51.91,51.96,51.9,51.96,24400.0,38.228,38.2648,38.2206,38.2648,24400.0
2014-12-01 12:55:00,51.97,52.04,51.96,52.03,25800.0,38.2722,38.3237,38.2648,38.3164,25800.0
2014-12-01 13:00:00,52.02,52.15,52.02,52.13,35700.0,38.309,38.4047,38.309,38.39,35700.0
2014-12-01 13:05:00,52.13,52.2,52.1,52.19,29900.0,38.39,38.4416,38.3679,38.4342,29900.0
2014-12-01 13:10:00,52.18,52.21,52.17,52.17,22300.0,38.4268,38.4489,38.4195,38.4195,22300.0
2014-12-01 13:15:00,52.17,52.22,52.17,52.19,20600.0,38.4195,38.4563,38.4195,38.4342,20600.0
2014-12-01 13:20:00,52.2,52.24,52.19,52.24,23000.0,38.4416,38.471,38.4342,38.471,23000.0
2014-12-01 13:25:00,52.24,52.26,52.21,52.22,19300.0,38.471,38.4857,38.4489,38.4563,19300.0
2014-12-01 13:30:00,52.22,52.26,52.18,52.2,28800.0,38.4563,38.4857,38.4268,38.4416,28800.0
2014-12-01 13:35:00,52.21,52.27,52.2,52.24,24400.0,38.4489,38.4931,38.4416,38.471,24400.0
2014-12-01 13:40:00,52.25,52.27,52.24,52.26,16500.0,38.4784,38.4931,38.471,38.4857,16500.0
2014-12-01 13:45:00,52.26,52.26,52.22,52.22,25300.0,38.4857,38.4857,38.4563,38.4563,25300.0
2014-12-01 13:50:00,52.22,52.22,52.16,52.19,23600.0,38.4563,38.4563,38.4121,38.4342,23600.0
2014-12-01 13:55:00,52.19,52.24,52.19,52.22,24000.0,38.4342,38.471,38.4342,38.4563,24000.0
2014-12-01 14:00:00,52.21,52.24,52.21,52.22,21200.0,38.4489,38.471,38.4489,38.4563,21200.0
2014-12-01 14:05:00,52.22,52.22,52.15,52.17,25100.0,38.4563,38.4563,38.4047,38.4195,25100.0
2014-12-01 14:10:00,52.16,52.2,52.11,52.16,55800.0,38.4121,38.4416,38.3753,38.4121,55800.0
2014-12-01 14:15:00,52.16,52.17,52.13,52.16,24900.0,38.4121,38.4195,38.39,38.4121,24900.0
2014-12-01 14:20:00,52.15,52.16,52.11,52.11,36300.0,38.4047,38.4121,38.3753,38.3753,36300.0
2014-12-01 14:25:00,52.11,52.14,52.07,52.07,35000.0,38.3753,38.3974,38.3458,38.3458,35000.0
2014-12-01 14:30:00,52.08,52.16,52.07,52.13,25400.0,38.3532,38.4121,38.3458,38.39,25400.0
2014-12-01 14:35:00,52.13,52.18,52.1,52.15,35200.0,38.39,38.4268,38.3679,38.4047,35200.0
2014-12-01 14:40:00,52.15,52.16,52.11,52.13,33800.0,38.4047,38.4121,38.3753,38.39,33800.0
2014-12-01 14:45:00,52.13,52.2,52.13,52.17,42000.0,38.39,38.4416,38.39,38.4195,42000.0
2014-12-01 14:50:00,52.18,52.21,52.17,52.21,24700.0,38.4268,38.4489,38.4195,38.4489,24700.0
2014-12-01 14:55:00,52.22,52.25,52.2,52.25,27200.0,38.4563,38.4784,38.4416,38.4784,27200.0
2014-12-01 15:00:00,52.25,52.25,52.19,52.19,62300.0,38.4784,38.4784,38.4342,38.4342,62300.0
2014-12-01 15:05:00,52.19,52.25,52.17,52.25,37100.0,38.4342,38.4784,38.4195,38.4784,37100.0
2014-12-01 15:10:00,52.25,52.26,52.21,52.23,71700.0,38.4784,38.4857,38.4489,38.4636,71700.0
2014-12-01 15:15:00,52.23,52.39,52.23,52.38,35600.0,38.4636,38.5815,38.4636,38.5741,35600.0
2014-12-01 15:20:00,52.38,52.48,52.37,52.48,56500.0,38.5741,38.6478,38.5667,38.6478,56500.0
2014-12-01 15:25:00,52.47,52.47,52.44,52.45,57500.0,38.6404,38.6404,38.6183,38.6257,57500.0
2014-12-01 15:30:00,52.46,52.47,52.43,52.44,68900.0,38.633,38.6404,38.6109,38.6183,68900.0
2014-12-01 15:35:00,52.45,52.45,52.39,52.4,80000.0,38.6257,38.6257,38.5815,38.5888,80000.0
2014-12-01 15:40:00,52.41,52.45,52.39,52.39,70600.0,38.5962,38.6257,38.5815,38.5815,70600.0
2014-12-01 15:45:00,52.4,52.42,52.33,52.33,124400.0,38.5888,38.6036,38.5373,38.5373,124400.0
2014-12-01 15:50:00,52.33,52.43,52.32,52.41,169400.0,38.5373,38.6109,38.5299,38.5962,169400.0
2014-12-01 15:55:00,52.42,52.49,52.4,52.45,262800.0,38.6036,38.6551,38.5888,38.6257,262800.0
2014-12-02 09:30:00,52.74,53.17,52.74,53.11,162900.0,38.8392,39.1559,38.8392,39.1117,162900.0
2014-12-02 09:35:00,53.12,53.27,53.07,53.24,54700.0,39.1191,39.2295,39.0822,39.2074,54700.0
2014-12-02 09:40:00,53.23,53.29,53.16,53.28,51900.0,39.2001,39.2443,39.1485,39.2369,51900.0
2014-12-02 09:45:00,53.26,53.3,53.23,53.29,67800.0,39.2222,39.2516,39.2001,39.2443,67800.0
2014-12-02 09:50:00,53.3,53.31,53.13,53.19,66800.0,39.2516,39.259,39.1264,39.1706,66800.0
2014-12-02 09:55:00,53.19,53.2,52.96,52.97,89200.0,39.1706,39.178,39.0012,39.0086,89200.0
2014-12-02 10:00:00,52.96,53.14,52.93,53.0,209600.0,39.0012,39.1338,38.9791,39.0307,209600.0
2014-12-02 10:05:00,53.01,53.04,52.96,52.99,44000.0,39.0381,39.0602,39.0012,39.0233,44000.0
2014-12-02 10:10:00,53.0,53.13,52.99,53.13,40000.0,39.0307,39.1264,39.0233,39.1264,40000.0
2014-12-02 10:15:00,53.14,53.25,53.12,53.25,69100.0,39.1338,39.2148,39.1191,39.2148,69100.0
2014-12-02 10:20:00,53.25,53.32,53.25,53.27,52500.0,39.2148,39.2664,39.2148,39.2295,52500.0
2014-12-02 10:25:00,53.27,53.37,53.27,53.35,46200.0,39.2295,39.3032,39.2295,39.2884,46200.0
2014-12-02 10:30:00,53.36,53.42,53.35,53.38,79000.0,39.2958,39.34,39.2884,39.3105,79000.0
2014-12-02 10:35:00,53.37,53.39,53.24,53.26,60800.0,39.3032,39.3179,39.2074,39.2222,60800.0
2014-12-02 10:40:00,53.27,53.31,53.24,53.24,37100.0,39.2295,39.259,39.2074,39.2074,37100.0
2014-12-02 10:45:00,53.24,53.29,53.23,53.24,56800.0,39.2074,39.2443,39.2001,39.2074,56800.0
2014-12-02 10:50:00,53.24,53.25,53.17,53.18,14500.0,39.2074,39.2148,39.1559,39.1633,14500.0
2014-12-02 10:55:00,53.18,53.3,53.17,53.29,37000.0,39.1633,39.2516,39.1559,39.2443,37000.0
2014-12-02 11:00:00,53.31,53.41,53.3,53.39,31100.0,39.259,39.3326,39.2516,39.3179,31100.0
2014-12-02 11:05:00,53.39,53.49,53.39,53.48,52400.0,39.3179,39.3915,39.3179,39.3842,52400.0
2014-12-02 11:10:00,53.48,53.6,53.48,53.57,63600.0,39.3842,39.4726,39.3842,39.4505,63600.0
2014-12-02 11:15:00,53.58,53.61,53.53,53.55,83200.0,39.4578,39.4799,39.421,39.4357,83200.0
2014-12-02 11:20:00,53.54,53.55,53.43,53.44,35900.0,39.4284,39.4357,39.3474,39.3547,35900.0
2014-12-02 11:25:00,53.43,53.44,53.35,53.35,44500.0,39.3474,39.3547,39.2884,39.2884,44500.0
2014-12-02 11:30:00,53.36,53.46,53.35,53.46,32400.0,39.2958,39.3695,39.2884,39.3695,32400.0
2014-12-02 11:35:00,53.46,53.5,53.42,53.5,28900.0,39.3695,39.3989,39.34,39.3989,28900.0
2014-12-02 11:40:00,53.5,53.51,53.41,53.43,36400.0,39.3989,39.4063,39.3326,39.3474,36400.0
2014-12-02 11:45:00,53.43,53.49,53.41,53.49,33800.0,39.3474,39.3915,39.3326,39.3915,33800.0
2014-12-02 11:50:00,53.49,53.49,53.41,53.43,28500.0,39.3915,39.3915,39.3326,39.3474,28500.0
2014-12-02 11:55:00,53.44,53.47,53.43,53.46,21000.0,39.3547,39.3768,39.3474,39.3695,21000.0
2014-12-02 12:00:00,53.45,53.48,53.43,53.48,22700.0,39.3621,39.3842,39.3474,39.3842,22700.0
2014-12-02 12:05:00,53.48,53.48,53.42,53.42,31300.0,39.3842,39.3842,39.34,39.34,31300.0
2014-12-02 12:10:00,53.43,53.43,53.24,53.24,44600.0,39.3474,39.3474,39.2074,39.2074,44600.0
2014-12-02 12:15:00,53.24,53.3,53.24,53.27,54700.0,39.2074,39.2516,39.2074,39.2295,54700.0
2014-12-02 12:20:00,53.27,53.29,53.25,53.27,11200.0,39.2295,39.2443,39.2148,39.2295,11200.0
2014-12-02 12:25:00,53.27,53.34,53.27,53.29,27700.0,39.2295,39.2811,39.2295,39.2443,27700.0
2014-12-02 12:30:00,53.29,53.29,53.17,53.17,19200.0,39.2443,39.2443,39.1559,39.1559,19200.0
2014-12-02 12:35:00,53.17,53.22,53.15,53.19,25300.0,39.1559,39.1927,39.1412,39.1706,25300.0
2014-12-02 12:40:00,53.19,53.2,53.13,53.2,23500.0,39.1706,39.178,39.1264,39.178,23500.0
2014-12-02 12:45:00,53.21,53.31,53.21,53.28,23100.0,39.1853,39.259,39.1853,39.2369,23100.0
2014-12-02 12:50:00,53.28,53.37,53.28,53.37,30000.0,39.2369,39.3032,39.2369,39.3032,30000.0
2014-12-02 12:55:00,53.36,53.41,53.36,53.41,18000.0,39.2958,39.3326,39.2958,39.3326,18000.0
2014-12-02 13:00:00,53.41,53.41,53.34,53.35,32400.0,39.3326,39.3326,39.2811,39.2884,32400.0
2014-12-02 13:05:00,53.35,53.42,53.35,53.4,18400.0,39.2884,39.34,39.2884,39.3253,18400.0
2014-12-02 13:10:00,53.41,53.47,53.39,53.41,34300.0,39.3326,39.3768,39.3179,39.3326,34300.0
2014-12-02 13:15:00,53.41,53.42,53.34,53.35,21300.0,39.3326,39.34,39.2811,39.2884,21300.0
2014-12-02 13:20:00,53.34,53.36,53.28,53.35,25600.0,39.2811,39.2958,39.2369,39.2884,25600.0
2014-12-02 13:25:00,53.35,53.49,53.35,53.48,31000.0,39.2884,39.3915,39.2884,39.3842,31000.0
2014-12-02 13:30:00,53.47,53.51,53.46,53.5,29700.0,39.3768,39.4063,39.3695,39.3989,29700.0
2014-12-02 13:35:00,53.48,53.48,53.39,53.41,40500.0,39.3842,39.3842,39.3179,39.3326,40500.0
2014-12-02 13:40:00,53.41,53.51,53.4,53.51,30100.0,39.3326,39.4063,39.3253,39.4063,30100.0
2014-12-02 13:45:00,53.5,53.57,53.5,53.56,37400.0,39.3989,39.4505,39.3989,39.4431,37400.0
2014-12-02 13:50:00,53.57,53.57,53.52,53.53,25000.0,39.4505,39.4505,39.4136,39.421,25000.0
2014-12-02 13:55:00,53.53,53.54,53.49,53.49,26800.0,39.421,39.4284,39.3915,39.3915,26800.0
2014-12-02 14:00:00,53.49,53.54,53.48,53.52,33000.0,39.3915,39.4284,39.3842,39.4136,33000.0
2014-12-02 14:05:00,53.52,53.56,53.51,53.56,28600.0,39.4136,39.4431,39.4063,39.4431,28600.0
2014-12-02 14:10:00,53.56,53.57,53.47,53.47,26800.0,39.4431,39.4505,39.3768,39.3768,26800.0
2014-12-02 14:15:00,53.47,53.56,53.47,53.54,45300.0,39.3768,39.4431,39.3768,39.4284,45300.0
2014-12-02 14:20:00,53.55,53.57,53.5,53.5,25800.0,39.4357,39.4505,39.3989,39.3989,25800.0
2014-12-02 14:25:00,53.5,53.52,53.49,53.51,24000.0,39.3989,39.4136,39.3915,39.4063,24000.0
2014-12-02 14:30:00,53.52,53.52,53.43,53.44,30300.0,39.4136,39.4136,39.3474,39.3547,30300.0
2014-12-02 14:35:00,53.44,53.46,53.29,53.3,64600.0,39.3547,39.3695,39.2443,39.2516,64600.0
2014-12-02 14:40:00,53.3,53.34,53.26,53.3,46300.0,39.2516,39.2811,39.2222,39.2516,46300.0
2014-12-02 14:45:00,53.3,53.49,53.29,53.48,38100.0,39.2516,39.3915,39.2443,39.3842,38100.0
2014-12-02 14:50:00,53.48,53.56,53.45,53.56,47300.0,39.3842,39.4431,39.3621,39.4431,47300.0
2014-12-02 14:55:00,53.55,53.56,53.5,53.5,36300.0,39.4357,39.4431,39.3989,39.3989,36300.0
2014-12-02 15:00:00,53.5,53.5,53.42,53.42,32800.0,39.3989,39.3989,39.34,39.34,32800.0
2014-12-02 15:05:00,53.41,53.49,53.41,53.46,58300.0,39.3326,39.3915,39.3326,39.3695,58300.0
2014-12-02 15:10:00,53.47,53.47,53.38,53.38,33700.0,39.3768,39.3768,39.3105,39.3105,33700.0
2014-12-02 15:15:00,53.38,53.4,53.35,53.39,44600.0,39.3105,39.3253,39.2884,39.3179,44600.0
2014-12-02 15:20:00,53.4,53.4,53.3,53.34,49100.0,39.3253,39.3253,39.2516,39.2811,49100.0
2014-12-02 15:25:00,53.35,53.35,53.32,53.33,62200.0,39.2884,39.2884,39.2664,39.2737,62200.0
2014-12-02 15:30:00,53.34,53.34,53.28,53.29,48200.0,39.2811,39.2811,39.2369,39.2443,48200.0
2014-12-02 15:35:00,53.28,53.34,53.28,53.34,53900.0,39.2369,39.2811,39.2369,39.2811,53900.0
2014-12-02 15:40:00,53.33,53.36,53.29,53.29,81900.0,39.2737,39.2958,39.2443,39.2443,81900.0
2014-12-02 15:45:00,53.29,53.32,53.21,53.28,169400.0,39.2443,39.2664,39.1853,39.2369,169400.0
2014-12-02 15:50:00,53.28,53.3,53.25,53.26,112400.0,39.2369,39.2516,39.2148,39.2222,112400.0
2014-12-02 15:55:00,53.25,53.31,53.24,53.31,233600.0,39.2148,39.259,39.2074,39.259,233600.0
2014-12-03 09:30:00,53.33,53.53,53.32,53.42,57600.0,39.2737,39.421,39.2664,39.34,57600.0
2014-12-03 09:35:00,53.41,53.49,53.36,53.37,28700.0,39.3326,39.3915,39.2958,39.3032,28700.0
2014-12-03 09:40:00,53.39,53.4,53.32,53.35,30600.0,39.3179,39.3253,39.2664,39.2884,30600.0
2014-12-03 09:45:00,53.36,53.43,53.34,53.43,31900.0,39.2958,39.3474,39.2811,39.3474,31900.0
2014-12-03 09:50:00,53.42,53.49,53.4,53.49,18400.0,39.34,39.3915,39.3253,39.3915,18400.0
2014-12-03 09:55:00,53.48,53.64,53.47,53.64,59400.0,39.3842,39.502,39.3768,39.502,59400.0
2014-12-03 10:00:00,53.63,53.77,53.62,53.77,59900.0,39.4946,39.5977,39.4873,39.5977,59900.0
2014-12-03 10:05:00,53.77,53.78,53.64,53.77,47000.0,39.5977,39.6051,39.502,39.5977,47000.0
2014-12-03 10:10:00,53.78,53.78,53.58,53.59,47800.0,39.6051,39.6051,39.4578,39.4652,47800.0
2014-12-03 10:15:00,53.59,53.72,53.58,53.72,53200.0,39.4652,39.5609,39.4578,39.5609,53200.0
2014-12-03 10:20:00,53.72,53.74,53.65,53.74,31000.0,39.5609,39.5757,39.5094,39.5757,31000.0
2014-12-03 10:25:00,53.74,53.76,53.66,53.69,99200.0,39.5757,39.5904,39.5167,39.5388,99200.0
2014-12-03 10:30:00,53.68,53.74,53.66,53.71,64800.0,39.5315,39.5757,39.5167,39.5536,64800.0
2014-12-03 10:35:00,53.71,53.75,53.67,53.75,42300.0,39.5536,39.583,39.5241,39.583,42300.0
2014-12-03 10:40:00,53.75,53.76,53.62,53.63,61200.0,39.583,39.5904,39.4873,39.4946,61200.0
2014-12-03 10:45:00,53.63,53.65,53.42,53.42,59900.0,39.4946,39.5094,39.34,39.34,59900.0
2014-12-03 10:50:00,53.42,53.46,53.35,53.43,45300.0,39.34,39.3695,39.2884,39.3474,45300.0
2014-12-03 10:55:00,53.44,53.45,53.34,53.37,34700.0,39.3547,39.3621,39.2811,39.3032,34700.0
2014-12-03 11:00:00,53.38,53.47,53.35,53.47,28100.0,39.3105,39.3768,39.2884,39.3768,28100.0
2014-12-03 11:05:00,53.46,53.48,53.39,53.39,38300.0,39.3695,39.3842,39.3179,39.3179,38300.0
2014-12-03 11:10:00,53.39,53.48,53.37,53.44,32100.0,39.3179,39.3842,39.3032,39.3547,32100.0
2014-12-03 11:15:00,53.44,53.46,53.36,53.36,22000.0,39.3547,39.3695,39.2958,39.2958,22000.0
2014-12-03 11:20:00,53.36,53.38,53.27,53.27,31700.0,39.2958,39.3105,39.2295,39.2295,31700.0
2014-12-03 11:25:00,53.28,53.28,53.21,53.25,21700.0,39.2369,39.2369,39.1853,39.2148,21700.0
2014-12-03 11:30:00,53.26,53.31,53.2,53.3,32600.0,39.2222,39.259,39.178,39.2516,32600.0
2014-12-03 11:35:00,53.3,53.36,53.3,53.33,32300.0,39.2516,39.2958,39.2516,39.2737,32300.0
2014-12-03 11:40:00,53.34,53.45,53.32,53.43,37600.0,39.2811,39.3621,39.2664,39.3474,37600.0
2014-12-03 11:45:00,53.43,53.48,53.41,53.48,36300.0,39.3474,39.3842,39.3326,39.3842,36300.0
2014-12-03 11:50:00,53.48,53.5,53.45,53.47,23900.0,39.3842,39.3989,39.3621,39.3768,23900.0
2014-12-03 11:55:00,53.47,53.49,53.44,53.45,19200.0,39.3768,39.3915,39.3547,39.3621,19200.0
2014-12-03 12:00:00,53.46,53.47,53.38,53.38,21300.0,39.3695,39.3768,39.3105,39.3105,21300.0
2014-12-03 12:05:00,53.37,53.37,53.28,53.29,43300.0,39.3032,39.3032,39.2369,39.2443,43300.0
2014-12-03 12:10:00,53.3,53.38,53.3,53.36,12100.0,39.2516,39.3105,39.2516,39.2958,12100.0
2014-12-03 12:15:00,53.36,53.42,53.35,53.4,24500.0,39.2958,39.34,39.2884,39.3253,24500.0
2014-12-03 12:20:00,53.4,53.46,53.38,53.44,16100.0,39.3253,39.3695,39.3105,39.3547,16100.0
2014-12-03 12:25:00,53.45,53.46,53.42,53.44,12100.0,39.3621,39.3695,39.34,39.3547,12100.0
2014-12-03 12:30:00,53.44,53.44,53.37,53.39,27300.0,39.3547,39.3547,39.3032,39.3179,27300.0
2014-12-03 12:35:00,53.39,53.4,53.34,53.34,22000.0,39.3179,39.3253,39.2811,39.2811,22000.0
2014-12-03 12:40:00,53.34,53.36,53.33,53.36,20200.0,39.2811,39.2958,39.2737,39.2958,20200.0
2014-12-03 12:45:00,53.36,53.38,53.35,53.36,8700.0,39.2958,39.3105,39.2884,39.2958,8700.0
2014-12-03 12:50:00,53.37,53.41,53.36,53.4,9600.0,39.3032,39.3326,39.2958,39.3253,9600.0
2014-12-03 12:55:00,53.4,53.44,53.39,53.44,21200.0,39.3253,39.3547,39.3179,39.3547,21200.0
2014-12-03 13:00:00,53.44,53.51,53.43,53.51,12700.0,39.3547,39.4063,39.3474,39.4063,12700.0
2014-12-03 13:05:00,53.51,53.64,53.51,53.64,45900.0,39.4063,39.502,39.4063,39.502,45900.0
2014-12-03 13:10:00,53.64,53.65,53.61,53.63,43900.0,39.502,39.5094,39.4799,39.4946,43900.0
2014-12-03 13:15:00,53.63,53.65,53.6,53.63,19800.0,39.4946,39.5094,39.4726,39.4946,19800.0
2014-12-03 13:20:00,53.62,53.63,53.56,53.56,26900.0,39.4873,39.4946,39.4431,39.4431,26900.0
2014-12-03 13:25:00,53.55,53.55,53.51,53.52,10300.0,39.4357,39.4357,39.4063,39.4136,10300.0
2014-12-03 13:30:00,53.52,53.52,53.46,53.46,15000.0,39.4136,39.4136,39.3695,39.3695,15000.0
2014-12-03 13:35:00,53.47,53.51,53.46,53.48,17900.0,39.3768,39.4063,39.3695,39.3842,17900.0
2014-12-03 13:40:00,53.48,53.49,53.38,53.38,26700.0,39.3842,39.3915,39.3105,39.3105,26700.0
2014-12-03 13:45:00,53.37,53.38,53.35,53.37,9100.0,39.3032,39.3105,39.2884,39.3032,9100.0
2014-12-03 13:50:00,53.37,53.4,53.37,53.38,10400.0,39.3032,39.3253,39.3032,39.3105,10400.0
2014-12-03 13:55:00,53.38,53.47,53.37,53.46,58800.0,39.3105,39.3768,39.3032,39.3695,58800.0
2014-12-03 14:00:00,53.46,53.49,53.45,53.48,26700.0,39.3695,39.3915,39.3621,39.3842,26700.0
2014-12-03 14:05:00,53.47,53.47,53.42,53.43,26500.0,39.3768,39.3768,39.34,39.3474,26500.0
2014-12-03 14:10:00,53.42,53.49,53.42,53.47,20400.0,39.34,39.3915,39.34,39.3768,20400.0
2014-12-03 14:15:00,53.47,53.58,53.46,53.57,50600.0,39.3768,39.4578,39.3695,39.4505,50600.0
2014-12-03 14:20:00,53.58,53.58,53.55,53.57,21100.0,39.4578,39.4578,39.4357,39.4505,21100.0
2014-12-03 14:25:00,53.56,53.61,53.56,53.61,18000.0,39.4431,39.4799,39.4431,39.4799,18000.0
2014-12-03 14:30:00,53.6,53.64,53.59,53.63,22900.0,39.4726,39.502,39.4652,39.4946,22900.0
2014-12-03 14:35:00,53.63,53.63,53.61,53.63,20700.0,39.4946,39.4946,39.4799,39.4946,20700.0
2014-12-03 14:40:00,53.62,53.63,53.59,53.62,25600.0,39.4873,39.4946,39.4652,39.4873,25600.0
2014-12-03 14:45:00,53.61,53.62,53.54,53.54,31400.0,39.4799,39.4873,39.4284,39.4284,31400.0
2014-12-03 14:50:00,53.54,53.55,53.47,53.49,23900.0,39.4284,39.4357,39.3768,39.3915,23900.0
2014-12-03 14:55:00,53.48,53.5,53.48,53.49,20900.0,39.3842,39.3989,39.3842,39.3915,20900.0
2014-12-03 15:00:00,53.5,53.53,53.49,53.52,11900.0,39.3989,39.421,39.3915,39.4136,11900.0
2014-12-03 15:05:00,53.53,53.59,53.51,53.58,46700.0,39.421,39.4652,39.4063,39.4578,46700.0
2014-12-03 15:10:00,53.59,53.62,53.58,53.61,21500.0,39.4652,39.4873,39.4578,39.4799,21500.0
2014-12-03 15:15:00,53.6,53.65,53.59,53.64,42200.0,39.4726,39.5094,39.4652,39.502,42200.0
2014-12-03 15:20:00,53.65,53.67,53.64,53.66,33500.0,39.5094,39.5241,39.502,39.5167,33500.0
2014-12-03 15:25:00,53.66,53.69,53.66,53.69,32200.0,39.5167,39.5388,39.5167,39.5388,32200.0
2014-12-03 15:30:00,53.68,53.72,53.67,53.72,62500.0,39.5315,39.5609,39.5241,39.5609,62500.0
2014-12-03 15:35:00,53.72,53.78,53.72,53.77,62900.0,39.5609,39.6051,39.5609,39.5977,62900.0
2014-12-03 15:40:00,53.78,53.79,53.77,53.78,90900.0,39.6051,39.6125,39.5977,39.6051,90900.0
2014-12-03 15:45:00,53.78,53.79,53.61,53.63,160400.0,39.6051,39.6125,39.4799,39.4946,160400.0
2014-12-03 15:50:00,53.64,53.73,53.63,53.72,125900.0,39.502,39.5683,39.4946,39.5609,125900.0
2014-12-03 15:55:00,53.71,53.75,53.7,53.7,225900.0,39.5536,39.583,39.5462,39.5462,225900.0
2014-12-04 09:30:00,53.27,53.39,53.06,53.27,99100.0,39.2295,39.3179,39.0749,39.2295,99100.0
2014-12-04 09:35:00,53.34,53.46,53.27,53.46,12800.0,39.2811,39.3695,39.2295,39.3695,12800.0
2014-12-04 09:40:00,53.43,53.52,53.39,53.51,32300.0,39.3474,39.4136,39.3179,39.4063,32300.0
2014-12-04 09:45:00,53.52,53.74,53.52,53.74,51000.0,39.4136,39.5757,39.4136,39.5757,51000.0
2014-12-04 09:50:00,53.73,53.73,53.64,53.68,29700.0,39.5683,39.5683,39.502,39.5315,29700.0
2014-12-04 09:55:00,53.68,53.78,53.65,53.75,20800.0,39.5315,39.6051,39.5094,39.583,20800.0
2014-12-04 10:00:00,53.74,53.87,53.74,53.86,38500.0,39.5757,39.6714,39.5757,39.664,38500.0
2014-12-04 10:05:00,53.86,53.91,53.81,53.86,79000.0,39.664,39.7008,39.6272,39.664,79000.0
2014-12-04 10:10:00,53.87,53.88,53.78,53.81,38900.0,39.6714,39.6788,39.6051,39.6272,38900.0
2014-12-04 10:15:00,53.81,53.82,53.58,53.58,28000.0,39.6272,39.6346,39.4578,39.4578,28000.0
2014-12-04 10:20:00,53.58,53.58,53.46,53.5,24500.0,39.4578,39.4578,39.3695,39.3989,24500.0
2014-12-04 10:25:00,53.49,53.49,53.37,53.37,33400.0,39.3915,39.3915,39.3032,39.3032,33400.0
2014-12-04 10:30:00,53.37,53.39,53.24,53.26,31900.0,39.3032,39.3179,39.2074,39.2222,31900.0
2014-12-04 10:35:00,53.25,53.25,53.15,53.17,47100.0,39.2148,39.2148,39.1412,39.1559,47100.0
2014-12-04 10:40:00,53.19,53.3,53.19,53.3,20500.0,39.1706,39.2516,39.1706,39.2516,20500.0
2014-12-04 10:45:00,53.3,53.3,53.21,53.26,34800.0,39.2516,39.2516,39.1853,39.2222,34800.0
2014-12-04 10:50:00,53.26,53.27,53.21,53.22,29300.0,39.2222,39.2295,39.1853,39.1927,29300.0
2014-12-04 10:55:00,53.23,53.25,53.16,53.19,27600.0,39.2001,39.2148,39.1485,39.1706,27600.0
2014-12-04 11:00:00,53.19,53.29,53.16,53.29,18000.0,39.1706,39.2443,39.1485,39.2443,18000.0
2014-12-04 11:05:00,53.28,53.33,53.23,53.33,32200.0,39.2369,39.2737,39.2001,39.2737,32200.0
2014-12-04 11:10:00,53.33,53.34,53.31,53.32,16700.0,39.2737,39.2811,39.259,39.2664,16700.0
2014-12-04 11:15:00,53.32,53.33,53.24,53.27,20600.0,39.2664,39.2737,39.2074,39.2295,20600.0
2014-12-04 11:20:00,53.27,53.3,53.23,53.25,29100.0,39.2295,39.2516,39.2001,39.2148,29100.0
2014-12-04 11:25:00,53.25,53.26,53.21,53.23,18300.0,39.2148,39.2222,39.1853,39.2001,18300.0
2014-12-04 11:30:00,53.23,53.25,53.19,53.21,32600.0,39.2001,39.2148,39.1706,39.1853,32600.0
2014-12-04 11:35:00,53.21,53.35,53.21,53.32,24700.0,39.1853,39.2884,39.1853,39.2664,24700.0
2014-12-04 11:40:00,53.32,53.41,53.31,53.4,21100.0,39.2664,39.3326,39.259,39.3253,21100.0
2014-12-04 11:45:00,53.4,53.42,53.39,53.41,27100.0,39.3253,39.34,39.3179,39.3326,27100.0
2014-12-04 11:50:00,53.41,53.41,53.34,53.38,23100.0,39.3326,39.3326,39.2811,39.3105,23100.0
2014-12-04 11:55:00,53.36,53.41,53.36,53.41,20100.0,39.2958,39.3326,39.2958,39.3326,20100.0
2014-12-04 12:00:00,53.4,53.41,53.34,53.34,20100.0,39.3253,39.3326,39.2811,39.2811,20100.0
2014-12-04 12:05:00,53.34,53.49,53.31,53.48,20300.0,39.2811,39.3915,39.259,39.3842,20300.0
2014-12-04 12:10:00,53.48,53.48,53.45,53.46,13300.0,39.3842,39.3842,39.3621,39.3695,13300.0
2014-12-04 12:15:00,53.46,53.48,53.43,53.43,14100.0,39.3695,39.3842,39.3474,39.3474,14100.0
2014-12-04 12:20:00,53.44,53.44,53.39,53.39,15200.0,39.3547,39.3547,39.3179,39.3179,15200.0
2014-12-04 12:25:00,53.39,53.4,53.35,53.35,155600.0,39.3179,39.3253,39.2884,39.2884,155600.0
2014-12-04 12:30:00,53.36,53.38,53.28,53.35,159900.0,39.2958,39.3105,39.2369,39.2884,159900.0
2014-12-04 12:35:00,53.35,53.36,53.31,53.36,25700.0,39.2884,39.2958,39.259,39.2958,25700.0
2014-12-04 12:40:00,53.35,53.37,53.32,53.35,26000.0,39.2884,39.3032,39.2664,39.2884,26000.0
2014-12-04 12:45:00,53.36,53.38,53.32,53.35,15900.0,39.2958,39.3105,39.2664,39.2884,15900.0
2014-12-04 12:50:00,53.35,53.35,53.28,53.29,20600.0,39.2884,39.2884,39.2369,39.2443,20600.0
2014-12-04 12:55:00,53.28,53.29,53.19,53.2,33700.0,39.2369,39.2443,39.1706,39.178,33700.0
2014-12-04 13:00:00,53.2,53.21,53.17,53.21,45400.0,39.178,39.1853,39.1559,39.1853,45400.0
2014-12-04 13:05:00,53.2,53.2,53.13,53.16,17800.0,39.178,39.178,39.1264,39.1485,17800.0
2014-12-04 13:10:00,53.17,53.19,53.13,53.19,16900.0,39.1559,39.1706,39.1264,39.1706,16900.0
2014-12-04 13:15:00,53.2,53.2,53.16,53.17,15400.0,39.178,39.178,39.1485,39.1559,15400.0
2014-12-04 13:20:00,53.16,53.17,53.1,53.1,53700.0,39.1485,39.1559,39.1043,39.1043,53700.0
2014-12-04 13:25:00,53.1,53.11,53.07,53.07,13100.0,39.1043,39.1117,39.0822,39.0822,13100.0
2014-12-04 13:30:00,53.08,53.08,52.99,52.99,43800.0,39.0896,39.0896,39.0233,39.0233,43800.0
2014-12-04 13:35:00,52.99,53.0,52.9,52.99,64200.0,39.0233,39.0307,38.9571,39.0233,64200.0
2014-12-04 13:40:00,52.99,53.06,52.98,53.0,43400.0,39.0233,39.0749,39.016,39.0307,43400.0
2014-12-04 13:45:00,52.99,53.03,52.96,52.96,36100.0,39.0233,39.0528,39.0012,39.0012,36100.0
2014-12-04 13:50:00,52.95,53.03,52.95,53.01,33900.0,38.9939,39.0528,38.9939,39.0381,33900.0
2014-12-04 13:55:00,53.02,53.03,53.0,53.03,23800.0,39.0454,39.0528,39.0307,39.0528,23800.0
2014-12-04 14:00:00,53.04,53.11,53.02,53.11,29000.0,39.0602,39.1117,39.0454,39.1117,29000.0
2014-12-04 14:05:00,53.11,53.11,53.05,53.05,129300.0,39.1117,39.1117,39.0675,39.0675,129300.0
2014-12-04 14:10:00,53.05,53.09,53.05,53.09,43100.0,39.0675,39.097,39.0675,39.097,43100.0
2014-12-04 14:15:00,53.09,53.12,53.07,53.07,27000.0,39.097,39.1191,39.0822,39.0822,27000.0
2014-12-04 14:20:00,53.08,53.16,53.07,53.16,37500.0,39.0896,39.1485,39.0822,39.1485,37500.0
2014-12-04 14:25:00,53.17,53.18,53.15,53.16,26100.0,39.1559,39.1633,39.1412,39.1485,26100.0
2014-12-04 14:30:00,53.16,53.17,53.09,53.09,60600.0,39.1485,39.1559,39.097,39.097,60600.0
2014-12-04 14:35:00,53.09,53.1,53.03,53.07,48000.0,39.097,39.1043,39.0528,39.0822,48000.0
2014-12-04 14:40:00,53.06,53.06,53.03,53.05,17700.0,39.0749,39.0749,39.0528,39.0675,17700.0
2014-12-04 14:45:00,53.04,53.05,53.01,53.02,22300.0,39.0602,39.0675,39.0381,39.0454,22300.0
2014-12-04 14:50:00,53.03,53.03,52.96,52.97,12600.0,39.0528,39.0528,39.0012,39.0086,12600.0
2014-12-04 14:55:00,52.96,52.97,52.91,52.91,39400.0,39.0012,39.0086,38.9644,38.9644,39400.0
2014-12-04 15:00:00,52.92,53.01,52.91,53.01,26900.0,38.9718,39.0381,38.9644,39.0381,26900.0
2014-12-04 15:05:00,53.02,53.02,52.95,52.95,36400.0,39.0454,39.0454,38.9939,38.9939,36400.0
2014-12-04 15:10:00,52.96,52.98,52.95,52.96,27500.0,39.0012,39.016,38.9939,39.0012,27500.0
2014-12-04 15:15:00,52.97,52.98,52.9,52.9,36000.0,39.0086,39.016,38.9571,38.9571,36000.0
2014-12-04 15:20:00,52.9,52.9,52.67,52.68,131800.0,38.9571,38.9571,38.7877,38.795,131800.0
2014-12-04 15:25:00,52.67,52.71,52.55,52.63,118400.0,38.7877,38.8171,38.6993,38.7582,118400.0
2014-12-04 15:30:00,52.63,52.79,52.59,52.79,84700.0,38.7582,38.876,38.7288,38.876,84700.0
2014-12-04 15:35:00,52.79,52.82,52.72,52.8,83500.0,38.876,38.8981,38.8245,38.8834,83500.0
2014-12-04 15:40:00,52.79,52.87,52.78,52.79,88300.0,38.876,38.935,38.8687,38.876,88300.0
2014-12-04 15:45:00,52.79,52.84,52.71,52.72,155000.0,38.876,38.9129,38.8171,38.8245,155000.0
2014-12-04 15:50:00,52.72,52.79,52.72,52.76,79600.0,38.8245,38.876,38.8245,38.854,79600.0
2014-12-04 15:55:00,52.75,52.79,52.73,52.78,182900.0,38.8466,38.876,38.8319,38.8687,182900.0
2014-12-05 09:30:00,52.75,52.97,52.68,52.82,65600.0,38.8466,39.0086,38.795,38.8981,65600.0
2014-12-05 09:35:00,52.86,53.03,52.85,53.02,18800.0,38.9276,39.0528,38.9202,39.0454,18800.0
2014-12-05 09:40:00,53.02,53.14,53.01,53.07,32300.0,39.0454,39.1338,39.0381,39.0822,32300.0
2014-12-05 09:45:00,53.1,53.11,52.99,53.08,11300.0,39.1043,39.1117,39.0233,39.0896,11300.0
2014-12-05 09:50:00,53.1,53.18,53.1,53.16,17800.0,39.1043,39.1633,39.1043,39.1485,17800.0
2014-12-05 09:55:00,53.16,53.16,53.06,53.08,21300.0,39.1485,39.1485,39.0749,39.0896,21300.0
2014-12-05 10:00:00,53.08,53.09,53.01,53.06,65700.0,39.0896,39.097,39.0381,39.0749,65700.0
2014-12-05 10:05:00,53.07,53.07,52.92,52.93,43200.0,39.0822,39.0822,38.9718,38.9791,43200.0
2014-12-05 10:10:00,52.93,53.05,52.93,53.0,16000.0,38.9791,39.0675,38.9791,39.0307,16000.0
2014-12-05 10:15:00,53.0,53.12,53.0,53.12,26500.0,39.0307,39.1191,39.0307,39.1191,26500.0
2014-12-05 10:20:00,53.14,53.14,53.03,53.08,19100.0,39.1338,39.1338,39.0528,39.0896,19100.0
2014-12-05 10:25:00,53.07,53.07,53.01,53.05,18200.0,39.0822,39.0822,39.0381,39.0675,18200.0
2014-12-05 10:30:00,53.06,53.09,53.01,53.01,18500.0,39.0749,39.097,39.0381,39.0381,18500.0
2014-12-05 10:35:00,53.01,53.05,52.97,52.97,47900.0,39.0381,39.0675,39.0086,39.0086,47900.0
2014-12-05 10:40:00,52.97,53.02,52.97,53.01,22800.0,39.0086,39.0454,39.0086,39.0381,22800.0
2014-12-05 10:45:00,53.02,53.06,53.01,53.03,22100.0,39.0454,39.0749,39.0381,39.0528,22100.0
2014-12-05 10:50:00,53.03,53.04,52.98,53.01,19900.0,39.0528,39.0602,39.016,39.0381,19900.0
2014-12-05 10:55:00,53.01,53.06,52.99,53.05,14500.0,39.0381,39.0749,39.0233,39.0675,14500.0
2014-12-05 11:00:00,53.05,53.06,53.02,53.03,29000.0,39.0675,39.0749,39.0454,39.0528,29000.0
2014-12-05 11:05:00,53.03,53.04,52.96,52.96,14800.0,39.0528,39.0602,39.0012,39.0012,14800.0
2014-12-05 11:10:00,52.96,53.0,52.95,52.99,15100.0,39.0012,39.0307,38.9939,39.0233,15100.0
2014-12-05 11:15:00,53.0,53.03,52.97,53.03,20400.0,39.0307,39.0528,39.0086,39.0528,20400.0
2014-12-05 11:20:00,53.04,53.07,53.01,53.02,22000.0,39.0602,39.0822,39.0381,39.0454,22000.0
2014-12-05 11:25:00,53.03,53.05,53.01,53.04,14400.0,39.0528,39.0675,39.0381,39.0602,14400.0
2014-12-05 11:30:00,53.03,53.03,53.0,53.02,10500.0,39.0528,39.0528,39.0307,39.0454,10500.0
2014-12-05 11:35:00,53.02,53.05,52.99,53.03,18400.0,39.0454,39.0675,39.0233,39.0528,18400.0
2014-12-05 11:40:00,53.03,53.03,52.98,52.98,15500.0,39.0528,39.0528,39.016,39.016,15500.0
2014-12-05 11:45:00,52.98,53.05,52.97,53.03,10900.0,39.016,39.0675,39.0086,39.0528,10900.0
2014-12-05 11:50:00,53.04,53.06,53.0,53.05,45300.0,39.0602,39.0749,39.0307,39.0675,45300.0
2014-12-05 11:55:00,53.05,53.07,53.02,53.06,22400.0,39.0675,39.0822,39.0454,39.0749,22400.0
2014-12-05 12:00:00,53.07,53.09,53.06,53.09,19600.0,39.0822,39.097,39.0749,39.097,19600.0
2014-12-05 12:05:00,53.09,53.15,53.08,53.15,29500.0,39.097,39.1412,39.0896,39.1412,29500.0
2014-12-05 12:10:00,53.14,53.16,53.14,53.16,19500.0,39.1338,39.1485,39.1338,39.1485,19500.0
2014-12-05 12:15:00,53.16,53.2,53.15,53.2,16200.0,39.1485,39.178,39.1412,39.178,16200.0
2014-12-05 12:20:00,53.2,53.26,53.19,53.24,37700.0,39.178,39.2222,39.1706,39.2074,37700.0
2014-12-05 12:25:00,53.23,53.25,53.11,53.17,38700.0,39.2001,39.2148,39.1117,39.1559,38700.0
2014-12-05 12:30:00,53.18,53.22,53.17,53.17,25400.0,39.1633,39.1927,39.1559,39.1559,25400.0
2014-12-05 12:35:00,53.17,53.18,53.11,53.12,13100.0,39.1559,39.1633,39.1117,39.1191,13100.0
2014-12-05 12:40:00,53.12,53.18,53.12,53.17,24600.0,39.1191,39.1633,39.1191,39.1559,24600.0
2014-12-05 12:45:00,53.17,53.17,53.11,53.11,14800.0,39.1559,39.1559,39.1117,39.1117,14800.0
2014-12-05 12:50:00,53.12,53.15,53.11,53.15,16500.0,39.1191,39.1412,39.1117,39.1412,16500.0
2014-12-05 12:55:00,53.15,53.17,53.13,53.13,27600.0,39.1412,39.1559,39.1264,39.1264,27600.0
2014-12-05 13:00:00,53.13,53.16,53.11,53.12,13000.0,39.1264,39.1485,39.1117,39.1191,13000.0
2014-12-05 13:05:00,53.12,53.13,53.08,53.09,20600.0,39.1191,39.1264,39.0896,39.097,20600.0
2014-12-05 13:10:00,53.1,53.14,53.09,53.09,27900.0,39.1043,39.1338,39.097,39.097,27900.0
2014-12-05 13:15:00,53.08,53.08,53.06,53.08,11000.0,39.0896,39.0896,39.0749,39.0896,11000.0
2014-12-05 13:20:00,53.08,53.08,53.03,53.04,23200.0,39.0896,39.0896,39.0528,39.0602,23200.0
2014-12-05 13:25:00,53.03,53.04,53.0,53.03,16600.0,39.0528,39.0602,39.0307,39.0528,16600.0
2014-12-05 13:30:00,53.03,53.08,53.03,53.05,47200.0,39.0528,39.0896,39.0528,39.0675,47200.0
2014-12-05 13:35:00,53.06,53.06,53.04,53.05,11700.0,39.0749,39.0749,39.0602,39.0675,11700.0
2014-12-05 13:40:00,53.05,53.11,53.04,53.11,12200.0,39.0675,39.1117,39.0602,39.1117,12200.0
2014-12-05 13:45:00,53.11,53.13,53.11,53.12,34500.0,39.1117,39.1264,39.1117,39.1191,34500.0
2014-12-05 13:50:00,53.11,53.14,53.11,53.13,15600.0,39.1117,39.1338,39.1117,39.1264,15600.0
2014-12-05 13:55:00,53.13,53.16,53.12,53.15,26000.0,39.1264,39.1485,39.1191,39.1412,26000.0
2014-12-05 14:00:00,53.14,53.15,53.13,53.13,19800.0,39.1338,39.1412,39.1264,39.1264,19800.0
2014-12-05 14:05:00,53.13,53.14,53.08,53.1,23200.0,39.1264,39.1338,39.0896,39.1043,23200.0
2014-12-05 14:10:00,53.1,53.1,53.07,53.07,16400.0,39.1043,39.1043,39.0822,39.0822,16400.0
2014-12-05 14:15:00,53.07,53.07,53.04,53.05,21500.0,39.0822,39.0822,39.0602,39.0675,21500.0
2014-12-05 14:20:00,53.05,53.08,53.04,53.08,42000.0,39.0675,39.0896,39.0602,39.0896,42000.0
2014-12-05 14:25:00,53.09,53.12,53.08,53.11,20900.0,39.097,39.1191,39.0896,39.1117,20900.0
2014-12-05 14:30:00,53.12,53.13,53.05,53.05,23500.0,39.1191,39.1264,39.0675,39.0675,23500.0
2014-12-05 14:35:00,53.05,53.08,53.05,53.06,18400.0,39.0675,39.0896,39.0675,39.0749,18400.0
2014-12-05 14:40:00,53.08,53.08,53.06,53.06,11700.0,39.0896,39.0896,39.0749,39.0749,11700.0
2014-12-05 14:45:00,53.06,53.08,53.06,53.07,19700.0,39.0749,39.0896,39.0749,39.0822,19700.0
2014-12-05 14:50:00,53.06,53.07,53.06,53.07,8600.0,39.0749,39.0822,39.0749,39.0822,8600.0
2014-12-05 14:55:00,53.07,53.07,53.05,53.06,35900.0,39.0822,39.0822,39.0675,39.0749,35900.0
2014-12-05 15:00:00,53.06,53.07,53.01,53.06,42800.0,39.0749,39.0822,39.0381,39.0749,42800.0
2014-12-05 15:05:00,53.07,53.09,53.03,53.03,27500.0,39.0822,39.097,39.0528,39.0528,27500.0
2014-12-05 15:10:00,53.03,53.07,53.03,53.07,29600.0,39.0528,39.0822,39.0528,39.0822,29600.0
2014-12-05 15:15:00,53.06,53.09,53.06,53.09,34000.0,39.0749,39.097,39.0749,39.097,34000.0
2014-12-05 15:20:00,53.09,53.1,53.06,53.1,49900.0,39.097,39.1043,39.0749,39.1043,49900.0
2014-12-05 15:25:00,53.1,53.11,53.07,53.08,30100.0,39.1043,39.1117,39.0822,39.0896,30100.0
2014-12-05 15:30:00,53.08,53.12,53.07,53.1,55800.0,39.0896,39.1191,39.0822,39.1043,55800.0
2014-12-05 15:35:00,53.1,53.14,53.1,53.11,58800.0,39.1043,39.1338,39.1043,39.1117,58800.0
2014-12-05 15:40:00,53.11,53.12,53.1,53.1,52500.0,39.1117,39.1191,39.1043,39.1043,52500.0
2014-12-05 15:45:00,53.11,53.2,53.1,53.15,106600.0,39.1117,39.178,39.1043,39.1412,106600.0
2014-12-05 15:50:00,53.15,53.21,53.14,53.19,105900.0,39.1412,39.1853,39.1338,39.1706,105900.0
2014-12-05 15:55:00,53.19,53.27,53.17,53.24,160900.0,39.1706,39.2295,39.1559,39.2074,160900.0
2014-12-08 09:30:00,53.3,53.3,52.91,53.12,90300.0,39.2516,39.2516,38.9644,39.1191,90300.0
2014-12-08 09:35:00,53.16,53.27,53.0,53.23,18900.0,39.1485,39.2295,39.0307,39.2001,18900.0
2014-12-08 09:40:00,53.23,53.29,53.18,53.26,29100.0,39.2001,39.2443,39.1633,39.2222,29100.0
2014-12-08 09:45:00,53.24,53.26,53.2,53.21,33400.0,39.2074,39.2222,39.178,39.1853,33400.0
2014-12-08 09:50:00,53.22,53.27,53.2,53.23,38000.0,39.1927,39.2295,39.178,39.2001,38000.0
2014-12-08 09:55:00,53.23,53.27,53.15,53.22,17200.0,39.2001,39.2295,39.1412,39.1927,17200.0
2014-12-08 10:00:00,53.23,53.26,53.12,53.22,37900.0,39.2001,39.2222,39.1191,39.1927,37900.0
2014-12-08 10:05:00,53.22,53.26,53.19,53.19,23400.0,39.1927,39.2222,39.1706,39.1706,23400.0
2014-12-08 10:10:00,53.2,53.28,53.16,53.18,28600.0,39.178,39.2369,39.1485,39.1633,28600.0
2014-12-08 10:15:00,53.19,53.28,53.19,53.27,28000.0,39.1706,39.2369,39.1706,39.2295,28000.0
2014-12-08 10:20:00,53.27,53.29,53.26,53.26,30900.0,39.2295,39.2443,39.2222,39.2222,30900.0
2014-12-08 10:25:00,53.27,53.34,53.26,53.33,24500.0,39.2295,39.2811,39.2222,39.2737,24500.0
2014-12-08 10:30:00,53.34,53.4,53.32,53.38,26600.0,39.2811,39.3253,39.2664,39.3105,26600.0
2014-12-08 10:35:00,53.4,53.4,53.33,53.38,20800.0,39.3253,39.3253,39.2737,39.3105,20800.0
2014-12-08 10:40:00,53.39,53.44,53.39,53.42,18800.0,39.3179,39.3547,39.3179,39.34,18800.0
2014-12-08 10:45:00,53.43,53.48,53.38,53.38,35200.0,39.3474,39.3842,39.3105,39.3105,35200.0
2014-12-08 10:50:00,53.39,53.48,53.36,53.47,114900.0,39.3179,39.3842,39.2958,39.3768,114900.0
2014-12-08 10:55:00,53.47,53.5,53.4,53.46,162100.0,39.3768,39.3989,39.3253,39.3695,162100.0
2014-12-08 11:00:00,53.46,53.48,53.32,53.33,105100.0,39.3695,39.3842,39.2664,39.2737,105100.0
2014-12-08 11:05:00,53.33,53.36,53.23,53.35,149100.0,39.2737,39.2958,39.2001,39.2884,149100.0
2014-12-08 11:10:00,53.35,53.41,53.32,53.4,73100.0,39.2884,39.3326,39.2664,39.3253,73100.0
2014-12-08 11:15:00,53.41,53.48,53.37,53.48,24400.0,39.3326,39.3842,39.3032,39.3842,24400.0
2014-12-08 11:20:00,53.47,53.5,53.43,53.49,21700.0,39.3768,39.3989,39.3474,39.3915,21700.0
2014-12-08 11:25:00,53.51,53.52,53.34,53.34,53400.0,39.4063,39.4136,39.2811,39.2811,53400.0
2014-12-08 11:30:00,53.35,53.41,53.35,53.36,17400.0,39.2884,39.3326,39.2884,39.2958,17400.0
2014-12-08 11:35:00,53.35,53.37,53.32,53.33,40200.0,39.2884,39.3032,39.2664,39.2737,40200.0
2014-12-08 11:40:00,53.35,53.39,53.33,53.39,8100.0,39.2884,39.3179,39.2737,39.3179,8100.0
2014-12-08 11:45:00,53.38,53.38,53.29,53.29,25500.0,39.3105,39.3105,39.2443,39.2443,25500.0
2014-12-08 11:50:00,53.3,53.31,53.28,53.29,20900.0,39.2516,39.259,39.2369,39.2443,20900.0
2014-12-08 11:55:00,53.3,53.3,53.22,53.22,17400.0,39.2516,39.2516,39.1927,39.1927,17400.0
2014-12-08 12:00:00,53.23,53.29,53.22,53.26,19600.0,39.2001,39.2443,39.1927,39.2222,19600.0
2014-12-08 12:05:00,53.26,53.27,53.2,53.23,17100.0,39.2222,39.2295,39.178,39.2001,17100.0
2014-12-08 12:10:00,53.22,53.25,53.04,53.06,37100.0,39.1927,39.2148,39.0602,39.0749,37100.0
2014-12-08 12:15:00,53.06,53.09,52.98,53.0,32400.0,39.0749,39.097,39.016,39.0307,32400.0
2014-12-08 12:20:00,53.02,53.02,52.94,52.94,30300.0,39.0454,39.0454,38.9865,38.9865,30300.0
2014-12-08 12:25:00,52.94,52.95,52.91,52.95,23300.0,38.9865,38.9939,38.9644,38.9939,23300.0
2014-12-08 12:30:00,52.94,53.03,52.94,53.03,15100.0,38.9865,39.0528,38.9865,39.0528,15100.0
2014-12-08 12:35:00,53.04,53.14,53.04,53.13,15300.0,39.0602,39.1338,39.0602,39.1264,15300.0
2014-12-08 12:40:00,53.14,53.19,53.07,53.1,31400.0,39.1338,39.1706,39.0822,39.1043,31400.0
2014-12-08 12:45:00,53.1,53.1,53.04,53.05,15000.0,39.1043,39.1043,39.0602,39.0675,15000.0
2014-12-08 12:50:00,53.07,53.07,52.97,52.98,20300.0,39.0822,39.0822,39.0086,39.016,20300.0
2014-12-08 12:55:00,52.97,52.99,52.93,52.96,14800.0,39.0086,39.0233,38.9791,39.0012,14800.0
2014-12-08 13:00:00,52.96,52.96,52.93,52.95,28200.0,39.0012,39.0012,38.9791,38.9939,28200.0
2014-12-08 13:05:00,52.95,52.99,52.95,52.96,15700.0,38.9939,39.0233,38.9939,39.0012,15700.0
2014-12-08 13:10:00,52.95,52.96,52.88,52.89,31600.0,38.9939,39.0012,38.9423,38.9497,31600.0
2014-12-08 13:15:00,52.89,52.89,52.81,52.81,24500.0,38.9497,38.9497,38.8908,38.8908,24500.0
2014-12-08 13:20:00,52.82,52.82,52.76,52.76,23800.0,38.8981,38.8981,38.854,38.854,23800.0
2014-12-08 13:25:00,52.76,52.78,52.71,52.71,26800.0,38.854,38.8687,38.8171,38.8171,26800.0
2014-12-08 13:30:00,52.7,52.72,52.62,52.65,31600.0,38.8098,38.8245,38.7509,38.7729,31600.0
2014-12-08 13:35:00,52.65,52.65,52.56,52.57,46200.0,38.7729,38.7729,38.7067,38.714,46200.0
2014-12-08 13:40:00,52.58,52.58,52.51,52.52,33800.0,38.7214,38.7214,38.6698,38.6772,33800.0
2014-12-08 13:45:00,52.53,52.56,52.48,52.55,47300.0,38.6846,38.7067,38.6478,38.6993,47300.0
2014-12-08 13:50:00,52.56,52.62,52.53,52.54,28100.0,38.7067,38.7509,38.6846,38.6919,28100.0
2014-12-08 13:55:00,52.54,52.55,52.47,52.49,21400.0,38.6919,38.6993,38.6404,38.6551,21400.0
2014-12-08 14:00:00,52.49,52.5,52.46,52.48,35200.0,38.6551,38.6625,38.633,38.6478,35200.0
2014-12-08 14:05:00,52.48,52.5,52.45,52.49,24000.0,38.6478,38.6625,38.6257,38.6551,24000.0
2014-12-08 14:10:00,52.48,52.49,52.39,52.41,27000.0,38.6478,38.6551,38.5815,38.5962,27000.0
2014-12-08 14:15:00,52.41,52.46,52.39,52.46,18900.0,38.5962,38.633,38.5815,38.633,18900.0
2014-12-08 14:20:00,52.45,52.46,52.37,52.46,32700.0,38.6257,38.633,38.5667,38.633,32700.0
2014-12-08 14:25:00,52.46,52.51,52.46,52.49,30900.0,38.633,38.6698,38.633,38.6551,30900.0
2014-12-08 14:30:00,52.49,52.5,52.46,52.48,56600.0,38.6551,38.6625,38.633,38.6478,56600.0
2014-12-08 14:35:00,52.49,52.49,52.47,52.48,34300.0,38.6551,38.6551,38.6404,38.6478,34300.0
2014-12-08 14:40:00,52.48,52.49,52.45,52.48,43100.0,38.6478,38.6551,38.6257,38.6478,43100.0
2014-12-08 14:45:00,52.47,52.49,52.45,52.48,27500.0,38.6404,38.6551,38.6257,38.6478,27500.0
2014-12-08 14:50:00,52.48,52.57,52.45,52.57,29800.0,38.6478,38.714,38.6257,38.714,29800.0
2014-12-08 14:55:00,52.57,52.58,52.48,52.48,33100.0,38.714,38.7214,38.6478,38.6478,33100.0
2014-12-08 15:00:00,52.48,52.5,52.46,52.49,42400.0,38.6478,38.6625,38.633,38.6551,42400.0
2014-12-08 15:05:00,52.48,52.49,52.41,52.44,48500.0,38.6478,38.6551,38.5962,38.6183,48500.0
2014-12-08 15:10:00,52.44,52.51,52.44,52.5,35700.0,38.6183,38.6698,38.6183,38.6625,35700.0
2014-12-08 15:15:00,52.51,52.51,52.37,52.39,86800.0,38.6698,38.6698,38.5667,38.5815,86800.0
2014-12-08 15:20:00,52.39,52.48,52.32,52.48,117500.0,38.5815,38.6478,38.5299,38.6478,117500.0
2014-12-08 15:25:00,52.48,52.61,52.47,52.54,53100.0,38.6478,38.7435,38.6404,38.6919,53100.0
2014-12-08 15:30:00,52.56,52.57,52.49,52.55,55200.0,38.7067,38.714,38.6551,38.6993,55200.0
2014-12-08 15:35:00,52.55,52.6,52.5,52.51,58200.0,38.6993,38.7361,38.6625,38.6698,58200.0
2014-12-08 15:40:00,52.52,52.6,52.48,52.55,76700.0,38.6772,38.7361,38.6478,38.6993,76700.0
2014-12-08 15:45:00,52.56,52.58,52.42,52.44,88000.0,38.7067,38.7214,38.6036,38.6183,88000.0
2014-12-08 15:50:00,52.45,52.52,52.44,52.44,102000.0,38.6257,38.6772,38.6183,38.6183,102000.0
2014-12-08 15:55:00,52.44,52.52,52.4,52.47,311100.0,38.6183,38.6772,38.5888,38.6404,311100.0
2014-12-09 09:30:00,52.29,52.38,51.89,52.24,151300.0,38.5078,38.5741,38.2133,38.471,151300.0
2014-12-09 09:35:00,52.22,52.22,52.04,52.17,48800.0,38.4563,38.4563,38.3237,38.4195,48800.0
2014-12-09 09:40:00,52.21,52.35,52.21,52.31,57800.0,38.4489,38.552,38.4489,38.5226,57800.0
2014-12-09 09:45:00,52.3,52.33,52.22,52.32,72000.0,38.5152,38.5373,38.4563,38.5299,72000.0
2014-12-09 09:50:00,52.32,52.33,52.14,52.17,55500.0,38.5299,38.5373,38.3974,38.4195,55500.0
2014-12-09 09:55:00,52.17,52.4,52.17,52.27,45700.0,38.4195,38.5888,38.4195,38.4931,45700.0
2014-12-09 10:00:00,52.3,52.37,52.29,52.35,58500.0,38.5152,38.5667,38.5078,38.552,58500.0
2014-12-09 10:05:00,52.35,52.48,52.34,52.48,57100.0,38.552,38.6478,38.5447,38.6478,57100.0
2014-12-09 10:10:00,52.48,52.5,52.38,52.47,40300.0,38.6478,38.6625,38.5741,38.6404,40300.0
2014-12-09 10:15:00,52.46,52.47,52.34,52.34,61300.0,38.633,38.6404,38.5447,38.5447,61300.0
2014-12-09 10:20:00,52.34,52.45,52.34,52.43,46900.0,38.5447,38.6257,38.5447,38.6109,46900.0
2014-12-09 10:25:00,52.42,52.43,52.14,52.18,82800.0,38.6036,38.6109,38.3974,38.4268,82800.0
2014-12-09 10:30:00,52.18,52.19,52.07,52.14,25300.0,38.4268,38.4342,38.3458,38.3974,25300.0
2014-12-09 10:35:00,52.15,52.24,52.14,52.24,27600.0,38.4047,38.471,38.3974,38.471,27600.0
2014-12-09 10:40:00,52.25,52.38,52.23,52.35,31700.0,38.4784,38.5741,38.4636,38.552,31700.0
2014-12-09 10:45:00,52.36,52.45,52.33,52.44,43100.0,38.5594,38.6257,38.5373,38.6183,43100.0
2014-12-09 10:50:00,52.43,52.46,52.4,52.4,70500.0,38.6109,38.633,38.5888,38.5888,70500.0
2014-12-09 10:55:00,52.39,52.46,52.35,52.37,50100.0,38.5815,38.633,38.552,38.5667,50100.0
2014-12-09 11:00:00,52.37,52.38,52.32,52.34,42300.0,38.5667,38.5741,38.5299,38.5447,42300.0
2014-12-09 11:05:00,52.36,52.51,52.35,52.38,51900.0,38.5594,38.6698,38.552,38.5741,51900.0
2014-12-09 11:10:00,52.38,52.52,52.38,52.52,51500.0,38.5741,38.6772,38.5741,38.6772,51500.0
2014-12-09 11:15:00,52.52,52.63,52.51,52.63,45300.0,38.6772,38.7582,38.6698,38.7582,45300.0
2014-12-09 11:20:00,52.63,52.79,52.63,52.79,65500.0,38.7582,38.876,38.7582,38.876,65500.0
2014-12-09 11:25:00,52.79,52.93,52.78,52.91,88300.0,38.876,38.9791,38.8687,38.9644,88300.0
2014-12-09 11:30:00,52.9,52.94,52.68,52.69,127400.0,38.9571,38.9865,38.795,38.8024,127400.0
2014-12-09 11:35:00,52.68,52.82,52.67,52.8,56200.0,38.795,38.8981,38.7877,38.8834,56200.0
2014-12-09 11:40:00,52.81,52.88,52.78,52.88,37200.0,38.8908,38.9423,38.8687,38.9423,37200.0
2014-12-09 11:45:00,52.86,52.99,52.83,52.98,63100.0,38.9276,39.0233,38.9055,39.016,63100.0
2014-12-09 11:50:00,52.98,53.0,52.88,52.9,35900.0,39.016,39.0307,38.9423,38.9571,35900.0
2014-12-09 11:55:00,52.91,53.06,52.9,53.05,40300.0,38.9644,39.0749,38.9571,39.0675,40300.0
2014-12-09 12:00:00,53.04,53.06,52.98,52.99,35600.0,39.0602,39.0749,39.016,39.0233,35600.0
2014-12-09 12:05:00,52.99,53.0,52.9,52.9,36500.0,39.0233,39.0307,38.9571,38.9571,36500.0
2014-12-09 12:10:00,52.89,52.97,52.86,52.96,22800.0,38.9497,39.0086,38.9276,39.0012,22800.0
2014-12-09 12:15:00,52.95,52.97,52.91,52.94,30100.0,38.9939,39.0086,38.9644,38.9865,30100.0
2014-12-09 12:20:00,52.95,52.98,52.93,52.93,30300.0,38.9939,39.016,38.9791,38.9791,30300.0
2014-12-09 12:25:00,52.93,52.96,52.93,52.95,54200.0,38.9791,39.0012,38.9791,38.9939,54200.0
2014-12-09 12:30:00,52.94,52.94,52.89,52.93,20900.0,38.9865,38.9865,38.9497,38.9791,20900.0
2014-12-09 12:35:00,52.93,53.08,52.93,53.08,26200.0,38.9791,39.0896,38.9791,39.0896,26200.0
2014-12-09 12:40:00,53.08,53.15,53.08,53.14,33000.0,39.0896,39.1412,39.0896,39.1338,33000.0
2014-12-09 12:45:00,53.15,53.15,53.09,53.14,31900.0,39.1412,39.1412,39.097,39.1338,31900.0
2014-12-09 12:50:00,53.14,53.19,53.14,53.18,25300.0,39.1338,39.1706,39.1338,39.1633,25300.0
2014-12-09 12:55:00,53.18,53.21,53.15,53.21,19600.0,39.1633,39.1853,39.1412,39.1853,19600.0
2014-12-09 13:00:00,53.2,53.22,53.17,53.21,27600.0,39.178,39.1927,39.1559,39.1853,27600.0
2014-12-09 13:05:00,53.22,53.26,53.17,53.17,26500.0,39.1927,39.2222,39.1559,39.1559,26500.0
2014-12-09 13:10:00,53.17,53.3,53.17,53.22,27900.0,39.1559,39.2516,39.1559,39.1927,27900.0
2014-12-09 13:15:00,53.22,53.22,53.15,53.16,22800.0,39.1927,39.1927,39.1412,39.1485,22800.0
2014-12-09 13:20:00,53.16,53.17,53.1,53.11,20600.0,39.1485,39.1559,39.1043,39.1117,20600.0
2014-12-09 13:25:00,53.11,53.19,53.1,53.19,12600.0,39.1117,39.1706,39.1043,39.1706,12600.0
2014-12-09 13:30:00,53.19,53.28,53.18,53.28,24700.0,39.1706,39.2369,39.1633,39.2369,24700.0
2014-12-09 13:35:00,53.28,53.38,53.26,53.37,35200.0,39.2369,39.3105,39.2222,39.3032,35200.0
2014-12-09 13:40:00,53.37,53.37,53.29,53.33,19000.0,39.3032,39.3032,39.2443,39.2737,19000.0
2014-12-09 13:45:00,53.32,53.32,53.22,53.22,38700.0,39.2664,39.2664,39.1927,39.1927,38700.0
2014-12-09 13:50:00,53.21,53.21,53.09,53.13,19200.0,39.1853,39.1853,39.097,39.1264,19200.0
2014-12-09 13:55:00,53.14,53.2,53.12,53.15,27600.0,39.1338,39.178,39.1191,39.1412,27600.0
2014-12-09 14:00:00,53.16,53.22,53.15,53.15,24300.0,39.1485,39.1927,39.1412,39.1412,24300.0
2014-12-09 14:05:00,53.15,53.29,53.14,53.28,30400.0,39.1412,39.2443,39.1338,39.2369,30400.0
2014-12-09 14:10:00,53.27,53.33,53.24,53.25,36600.0,39.2295,39.2737,39.2074,39.2148,36600.0
2014-12-09 14:15:00,53.26,53.28,53.21,53.23,36500.0,39.2222,39.2369,39.1853,39.2001,36500.0
2014-12-09 14:20:00,53.23,53.28,53.21,53.27,26600.0,39.2001,39.2369,39.1853,39.2295,26600.0
2014-12-09 14:25:00,53.27,53.34,53.27,53.34,42000.0,39.2295,39.2811,39.2295,39.2811,42000.0
2014-12-09 14:30:00,53.33,53.33,53.09,53.09,46100.0,39.2737,39.2737,39.097,39.097,46100.0
2014-12-09 14:35:00,53.09,53.13,53.03,53.12,24100.0,39.097,39.1264,39.0528,39.1191,24100.0
2014-12-09 14:40:00,53.12,53.17,53.07,53.17,21600.0,39.1191,39.1559,39.0822,39.1559,21600.0
2014-12-09 14:45:00,53.17,53.18,53.07,53.08,25800.0,39.1559,39.1633,39.0822,39.0896,25800.0
2014-12-09 14:50:00,53.1,53.1,53.01,53.02,15800.0,39.1043,39.1043,39.0381,39.0454,15800.0
2014-12-09 14:55:00,53.02,53.1,53.02,53.09,25700.0,39.0454,39.1043,39.0454,39.097,25700.0
2014-12-09 15:00:00,53.09,53.2,53.08,53.18,46400.0,39.097,39.178,39.0896,39.1633,46400.0
2014-12-09 15:05:00,53.18,53.18,53.14,53.16,50600.0,39.1633,39.1633,39.1338,39.1485,50600.0
2014-12-09 15:10:00,53.15,53.16,53.07,53.1,49500.0,39.1412,39.1485,39.0822,39.1043,49500.0
2014-12-09 15:15:00,53.1,53.14,53.05,53.09,45100.0,39.1043,39.1338,39.0675,39.097,45100.0
2014-12-09 15:20:00,53.09,53.1,53.04,53.04,44700.0,39.097,39.1043,39.0602,39.0602,44700.0
2014-12-09 15:25:00,53.03,53.1,53.03,53.1,43700.0,39.0528,39.1043,39.0528,39.1043,43700.0
2014-12-09 15:30:00,53.1,53.11,53.02,53.03,48200.0,39.1043,39.1117,39.0454,39.0528,48200.0
2014-12-09 15:35:00,53.02,53.07,52.99,53.01,64500.0,39.0454,39.0822,39.0233,39.0381,64500.0
2014-12-09 15:40:00,53.01,53.09,53.0,53.04,69400.0,39.0381,39.097,39.0307,39.0602,69400.0
2014-12-09 15:45:00,53.03,53.09,53.0,53.07,127300.0,39.0528,39.097,39.0307,39.0822,127300.0
2014-12-09 15:50:00,53.07,53.08,53.0,53.0,113200.0,39.0822,39.0896,39.0307,39.0307,113200.0
2014-12-09 15:55:00,53.0,53.04,53.0,53.03,159700.0,39.0307,39.0602,39.0307,39.0528,159700.0
2014-12-10 09:30:00,52.72,52.94,52.71,52.86,76700.0,38.8245,38.9865,38.8171,38.9276,76700.0
2014-12-10 09:35:00,52.89,52.89,52.79,52.89,11500.0,38.9497,38.9497,38.876,38.9497,11500.0
2014-12-10 09:40:00,52.86,52.88,52.72,52.72,32900.0,38.9276,38.9423,38.8245,38.8245,32900.0
2014-12-10 09:45:00,52.72,52.73,52.6,52.64,17400.0,38.8245,38.8319,38.7361,38.7656,17400.0
2014-12-10 09:50:00,52.63,52.76,52.62,52.75,10000.0,38.7582,38.854,38.7509,38.8466,10000.0
2014-12-10 09:55:00,52.77,52.85,52.7,52.83,28600.0,38.8613,38.9202,38.8098,38.9055,28600.0
2014-12-10 10:00:00,52.82,52.82,52.69,52.7,41500.0,38.8981,38.8981,38.8024,38.8098,41500.0
2014-12-10 10:05:00,52.72,52.75,52.62,52.64,18300.0,38.8245,38.8466,38.7509,38.7656,18300.0
2014-12-10 10:10:00,52.63,52.66,52.55,52.64,15700.0,38.7582,38.7803,38.6993,38.7656,15700.0
2014-12-10 10:15:00,52.63,52.74,52.63,52.72,16200.0,38.7582,38.8392,38.7582,38.8245,16200.0
2014-12-10 10:20:00,52.72,52.72,52.64,52.67,29300.0,38.8245,38.8245,38.7656,38.7877,29300.0
2014-12-10 10:25:00,52.68,52.75,52.68,52.74,14200.0,38.795,38.8466,38.795,38.8392,14200.0
2014-12-10 10:30:00,52.76,52.76,52.52,52.53,36100.0,38.854,38.854,38.6772,38.6846,36100.0
2014-12-10 10:35:00,52.53,52.57,52.51,52.54,14000.0,38.6846,38.714,38.6698,38.6919,14000.0
2014-12-10 10:40:00,52.54,52.57,52.37,52.46,51600.0,38.6919,38.714,38.5667,38.633,51600.0
2014-12-10 10:45:00,52.45,52.48,52.36,52.36,21600.0,38.6257,38.6478,38.5594,38.5594,21600.0
2014-12-10 10:50:00,52.36,52.45,52.36,52.38,26500.0,38.5594,38.6257,38.5594,38.5741,26500.0
2014-12-10 10:55:00,52.39,52.5,52.39,52.5,25100.0,38.5815,38.6625,38.5815,38.6625,25100.0
2014-12-10 11:00:00,52.51,52.52,52.38,52.4,22800.0,38.6698,38.6772,38.5741,38.5888,22800.0
2014-12-10 11:05:00,52.39,52.45,52.38,52.43,18200.0,38.5815,38.6257,38.5741,38.6109,18200.0
2014-12-10 11:10:00,52.42,52.5,52.42,52.46,18800.0,38.6036,38.6625,38.6036,38.633,18800.0
2014-12-10 11:15:00,52.46,52.47,52.38,52.38,17000.0,38.633,38.6404,38.5741,38.5741,17000.0
2014-12-10 11:20:00,52.37,52.41,52.33,52.41,12500.0,38.5667,38.5962,38.5373,38.5962,12500.0
2014-12-10 11:25:00,52.41,52.48,52.37,52.38,26000.0,38.5962,38.6478,38.5667,38.5741,26000.0
2014-12-10 11:30:00,52.37,52.42,52.35,52.37,18100.0,38.5667,38.6036,38.552,38.5667,18100.0
2014-12-10 11:35:00,52.36,52.37,52.29,52.36,14700.0,38.5594,38.5667,38.5078,38.5594,14700.0
2014-12-10 11:40:00,52.35,52.4,52.29,52.38,15400.0,38.552,38.5888,38.5078,38.5741,15400.0
2014-12-10 11:45:00,52.39,52.48,52.38,52.48,12900.0,38.5815,38.6478,38.5741,38.6478,12900.0
2014-12-10 11:50:00,52.48,52.63,52.48,52.58,27600.0,38.6478,38.7582,38.6478,38.7214,27600.0
2014-12-10 11:55:00,52.59,52.6,52.54,52.54,12200.0,38.7288,38.7361,38.6919,38.6919,12200.0
2014-12-10 12:00:00,52.53,52.58,52.46,52.46,22200.0,38.6846,38.7214,38.633,38.633,22200.0
2014-12-10 12:05:00,52.47,52.49,52.43,52.45,19200.0,38.6404,38.6551,38.6109,38.6257,19200.0
2014-12-10 12:10:00,52.46,52.51,52.42,52.49,14100.0,38.633,38.6698,38.6036,38.6551,14100.0
2014-12-10 12:15:00,52.49,52.49,52.38,52.41,16800.0,38.6551,38.6551,38.5741,38.5962,16800.0
2014-12-10 12:20:00,52.41,52.45,52.36,52.45,21000.0,38.5962,38.6257,38.5594,38.6257,21000.0
2014-12-10 12:25:00,52.44,52.48,52.4,52.41,18400.0,38.6183,38.6478,38.5888,38.5962,18400.0
2014-12-10 12:30:00,52.42,52.43,52.33,52.37,20900.0,38.6036,38.6109,38.5373,38.5667,20900.0
2014-12-10 12:35:00,52.37,52.4,52.33,52.33,23500.0,38.5667,38.5888,38.5373,38.5373,23500.0
2014-12-10 12:40:00,52.31,52.37,52.31,52.37,18500.0,38.5226,38.5667,38.5226,38.5667,18500.0
2014-12-10 12:45:00,52.4,52.46,52.39,52.45,13200.0,38.5888,38.633,38.5815,38.6257,13200.0
2014-12-10 12:50:00,52.46,52.52,52.46,52.46,17300.0,38.633,38.6772,38.633,38.633,17300.0
2014-12-10 12:55:00,52.46,52.46,52.4,52.45,17300.0,38.633,38.633,38.5888,38.6257,17300.0
2014-12-10 13:00:00,52.44,52.53,52.42,52.53,13100.0,38.6183,38.6846,38.6036,38.6846,13100.0
2014-12-10 13:05:00,52.52,52.52,52.44,52.47,28600.0,38.6772,38.6772,38.6183,38.6404,28600.0
2014-12-10 13:10:00,52.47,52.51,52.47,52.5,18900.0,38.6404,38.6698,38.6404,38.6625,18900.0
2014-12-10 13:15:00,52.52,52.55,52.5,52.52,13000.0,38.6772,38.6993,38.6625,38.6772,13000.0
2014-12-10 13:20:00,52.51,52.51,52.45,52.45,6300.0,38.6698,38.6698,38.6257,38.6257,6300.0
2014-12-10 13:25:00,52.46,52.5,52.43,52.44,16400.0,38.633,38.6625,38.6109,38.6183,16400.0
2014-12-10 13:30:00,52.45,52.46,52.35,52.35,19000.0,38.6257,38.633,38.552,38.552,19000.0
2014-12-10 13:35:00,52.36,52.37,52.31,52.31,17600.0,38.5594,38.5667,38.5226,38.5226,17600.0
2014-12-10 13:40:00,52.31,52.35,52.27,52.34,17600.0,38.5226,38.552,38.4931,38.5447,17600.0
2014-12-10 13:45:00,52.34,52.35,52.14,52.14,23400.0,38.5447,38.552,38.3974,38.3974,23400.0
2014-12-10 13:50:00,52.12,52.16,52.09,52.09,20900.0,38.3826,38.4121,38.3605,38.3605,20900.0
2014-12-10 13:55:00,52.09,52.12,51.97,51.99,102700.0,38.3605,38.3826,38.2722,38.2869,102700.0
2014-12-10 14:00:00,51.99,52.05,51.97,52.04,33200.0,38.2869,38.3311,38.2722,38.3237,33200.0
2014-12-10 14:05:00,52.04,52.1,52.04,52.07,23100.0,38.3237,38.3679,38.3237,38.3458,23100.0
2014-12-10 14:10:00,52.08,52.08,51.93,51.94,46600.0,38.3532,38.3532,38.2427,38.2501,46600.0
2014-12-10 14:15:00,51.94,51.96,51.89,51.96,34700.0,38.2501,38.2648,38.2133,38.2648,34700.0
2014-12-10 14:20:00,51.96,51.98,51.72,51.72,80700.0,38.2648,38.2795,38.0881,38.0881,80700.0
2014-12-10 14:25:00,51.73,51.8,51.67,51.68,66200.0,38.0954,38.147,38.0512,38.0586,66200.0
2014-12-10 14:30:00,51.69,51.73,51.6,51.69,64200.0,38.066,38.0954,37.9997,38.066,64200.0
2014-12-10 14:35:00,51.68,51.69,51.53,51.53,58600.0,38.0586,38.066,37.9481,37.9481,58600.0
2014-12-10 14:40:00,51.53,51.54,51.44,51.46,90200.0,37.9481,37.9555,37.8819,37.8966,90200.0
2014-12-10 14:45:00,51.46,51.54,51.44,51.49,49500.0,37.8966,37.9555,37.8819,37.9187,49500.0
2014-12-10 14:50:00,51.5,51.63,51.48,51.63,62700.0,37.9261,38.0218,37.9113,38.0218,62700.0
2014-12-10 14:55:00,51.64,51.64,51.46,51.46,72600.0,38.0292,38.0292,37.8966,37.8966,72600.0
2014-12-10 15:00:00,51.46,51.51,51.39,51.39,83900.0,37.8966,37.9334,37.845,37.845,83900.0
2014-12-10 15:05:00,51.39,51.48,51.32,51.43,130100.0,37.845,37.9113,37.7935,37.8745,130100.0
2014-12-10 15:10:00,51.44,51.55,51.43,51.45,58000.0,37.8819,37.9629,37.8745,37.8892,58000.0
2014-12-10 15:15:00,51.46,51.54,51.43,51.51,94300.0,37.8966,37.9555,37.8745,37.9334,94300.0
2014-12-10 15:20:00,51.5,51.57,51.48,51.53,78800.0,37.9261,37.9776,37.9113,37.9481,78800.0
2014-12-10 15:25:00,51.53,51.55,51.47,51.47,99100.0,37.9481,37.9629,37.904,37.904,99100.0
2014-12-10 15:30:00,51.48,51.56,51.46,51.56,105200.0,37.9113,37.9702,37.8966,37.9702,105200.0
2014-12-10 15:35:00,51.57,51.57,51.38,51.4,109200.0,37.9776,37.9776,37.8377,37.8524,109200.0
2014-12-10 15:40:00,51.4,51.42,51.28,51.34,126000.0,37.8524,37.8671,37.764,37.8082,126000.0
2014-12-10 15:45:00,51.34,51.35,51.14,51.14,205900.0,37.8082,37.8156,37.6609,37.6609,205900.0
2014-12-10 15:50:00,51.15,51.27,51.14,51.27,222900.0,37.6683,37.7567,37.6609,37.7567,222900.0
2014-12-10 15:55:00,51.26,51.32,51.2,51.27,302800.0,37.7493,37.7935,37.7051,37.7567,302800.0
2014-12-11 09:30:00,51.5,52.06,51.37,51.94,70300.0,37.9261,38.3385,37.8303,38.2501,70300.0
2014-12-11 09:35:00,51.95,52.05,51.88,51.93,33800.0,38.2574,38.3311,38.2059,38.2427,33800.0
2014-12-11 09:40:00,51.89,51.89,51.59,51.62,58900.0,38.2133,38.2133,37.9923,38.0144,58900.0
2014-12-11 09:45:00,51.61,51.8,51.55,51.66,74800.0,38.0071,38.147,37.9629,38.0439,74800.0
2014-12-11 09:50:00,51.66,51.71,51.54,51.59,36900.0,38.0439,38.0807,37.9555,37.9923,36900.0
2014-12-11 09:55:00,51.61,51.71,51.6,51.67,22400.0,38.0071,38.0807,37.9997,38.0512,22400.0
2014-12-11 10:00:00,51.68,51.72,51.65,51.72,33500.0,38.0586,38.0881,38.0365,38.0881,33500.0
2014-12-11 10:05:00,51.73,51.74,51.58,51.62,42400.0,38.0954,38.1028,37.985,38.0144,42400.0
2014-12-11 10:10:00,51.61,51.73,51.55,51.71,34200.0,38.0071,38.0954,37.9629,38.0807,34200.0
2014-12-11 10:15:00,51.73,51.78,51.67,51.69,39600.0,38.0954,38.1323,38.0512,38.066,39600.0
2014-12-11 10:20:00,51.7,51.77,51.62,51.72,32300.0,38.0733,38.1249,38.0144,38.0881,32300.0
2014-12-11 10:25:00,51.71,51.77,51.65,51.69,26900.0,38.0807,38.1249,38.0365,38.066,26900.0
2014-12-11 10:30:00,51.71,51.79,51.68,51.74,50400.0,38.0807,38.1396,38.0586,38.1028,50400.0
2014-12-11 10:35:00,51.74,51.74,51.62,51.68,24500.0,38.1028,38.1028,38.0144,38.0586,24500.0
2014-12-11 10:40:00,51.69,51.72,51.54,51.57,31600.0,38.066,38.0881,37.9555,37.9776,31600.0
2014-12-11 10:45:00,51.58,51.58,51.47,51.5,33400.0,37.985,37.985,37.904,37.9261,33400.0
2014-12-11 10:50:00,51.51,51.74,51.5,51.68,39400.0,37.9334,38.1028,37.9261,38.0586,39400.0
2014-12-11 10:55:00,51.67,51.69,51.53,51.53,31100.0,38.0512,38.066,37.9481,37.9481,31100.0
2014-12-11 11:00:00,51.53,51.54,51.44,51.44,39300.0,37.9481,37.9555,37.8819,37.8819,39300.0
2014-12-11 11:05:00,51.44,51.51,51.41,51.41,55600.0,37.8819,37.9334,37.8598,37.8598,55600.0
2014-12-11 11:10:00,51.42,51.52,51.4,51.51,44400.0,37.8671,37.9408,37.8524,37.9334,44400.0
2014-12-11 11:15:00,51.52,51.61,51.51,51.57,22900.0,37.9408,38.0071,37.9334,37.9776,22900.0
2014-12-11 11:20:00,51.58,51.69,51.57,51.69,59500.0,37.985,38.066,37.9776,38.066,59500.0
2014-12-11 11:25:00,51.68,51.69,51.59,51.61,35000.0,38.0586,38.066,37.9923,38.0071,35000.0
2014-12-11 11:30:00,51.61,51.72,51.59,51.67,23000.0,38.0071,38.0881,37.9923,38.0512,23000.0
2014-12-11 11:35:00,51.67,51.7,51.63,51.7,15800.0,38.0512,38.0733,38.0218,38.0733,15800.0
2014-12-11 11:40:00,51.71,51.75,51.66,51.67,31800.0,38.0807,38.1102,38.0439,38.0512,31800.0
2014-12-11 11:45:00,51.67,51.7,51.64,51.67,30500.0,38.0512,38.0733,38.0292,38.0512,30500.0
2014-12-11 11:50:00,51.67,51.72,51.63,51.72,20400.0,38.0512,38.0881,38.0218,38.0881,20400.0
2014-12-11 11:55:00,51.72,51.75,51.7,51.73,27800.0,38.0881,38.1102,38.0733,38.0954,27800.0
2014-12-11 12:00:00,51.74,51.75,51.66,51.74,24500.0,38.1028,38.1102,38.0439,38.1028,24500.0
2014-12-11 12:05:00,51.73,51.73,51.63,51.64,26100.0,38.0954,38.0954,38.0218,38.0292,26100.0
2014-12-11 12:10:00,51.64,51.66,51.61,51.62,23500.0,38.0292,38.0439,38.0071,38.0144,23500.0
2014-12-11 12:15:00,51.62,51.62,51.55,51.56,26700.0,38.0144,38.0144,37.9629,37.9702,26700.0
2014-12-11 12:20:00,51.56,51.57,51.49,51.49,14100.0,37.9702,37.9776,37.9187,37.9187,14100.0
2014-12-11 12:25:00,51.49,51.54,51.49,51.53,18600.0,37.9187,37.9555,37.9187,37.9481,18600.0
2014-12-11 12:30:00,51.53,51.59,51.52,51.56,25700.0,37.9481,37.9923,37.9408,37.9702,25700.0
2014-12-11 12:35:00,51.56,51.57,51.5,51.53,21900.0,37.9702,37.9776,37.9261,37.9481,21900.0
2014-12-11 12:40:00,51.55,51.59,51.52,51.54,17800.0,37.9629,37.9923,37.9408,37.9555,17800.0
2014-12-11 12:45:00,51.53,51.61,51.52,51.59,23000.0,37.9481,38.0071,37.9408,37.9923,23000.0
2014-12-11 12:50:00,51.6,51.61,51.55,51.58,31100.0,37.9997,38.0071,37.9629,37.985,31100.0
2014-12-11 12:55:00,51.58,51.63,51.57,51.6,13300.0,37.985,38.0218,37.9776,37.9997,13300.0
2014-12-11 13:00:00,51.6,51.6,51.54,51.57,22600.0,37.9997,37.9997,37.9555,37.9776,22600.0
2014-12-11 13:05:00,51.57,51.6,51.52,51.54,22000.0,37.9776,37.9997,37.9408,37.9555,22000.0
2014-12-11 13:10:00,51.53,51.53,51.46,51.46,15100.0,37.9481,37.9481,37.8966,37.8966,15100.0
2014-12-11 13:15:00,51.46,51.49,51.46,51.46,19600.0,37.8966,37.9187,37.8966,37.8966,19600.0
2014-12-11 13:20:00,51.47,51.49,51.44,51.48,15700.0,37.904,37.9187,37.8819,37.9113,15700.0
2014-12-11 13:25:00,51.48,51.52,51.44,51.52,24100.0,37.9113,37.9408,37.8819,37.9408,24100.0
2014-12-11 13:30:00,51.52,51.55,51.5,51.53,16800.0,37.9408,37.9629,37.9261,37.9481,16800.0
2014-12-11 13:35:00,51.54,51.57,51.52,51.55,29100.0,37.9555,37.9776,37.9408,37.9629,29100.0
2014-12-11 13:40:00,51.55,51.62,51.55,51.57,33000.0,37.9629,38.0144,37.9629,37.9776,33000.0
2014-12-11 13:45:00,51.57,51.63,51.57,51.6,26400.0,37.9776,38.0218,37.9776,37.9997,26400.0
2014-12-11 13:50:00,51.59,51.61,51.54,51.55,32400.0,37.9923,38.0071,37.9555,37.9629,32400.0
2014-12-11 13:55:00,51.55,51.58,51.44,51.44,47600.0,37.9629,37.985,37.8819,37.8819,47600.0
2014-12-11 14:00:00,51.44,51.46,51.4,51.41,24700.0,37.8819,37.8966,37.8524,37.8598,24700.0
2014-12-11 14:05:00,51.41,51.44,51.37,51.39,31800.0,37.8598,37.8819,37.8303,37.845,31800.0
2014-12-11 14:10:00,51.39,51.39,51.32,51.32,29000.0,37.845,37.845,37.7935,37.7935,29000.0
2014-12-11 14:15:00,51.32,51.33,51.24,51.28,34500.0,37.7935,37.8009,37.7346,37.764,34500.0
2014-12-11 14:20:00,51.28,51.29,51.19,51.2,60800.0,37.764,37.7714,37.6978,37.7051,60800.0
2014-12-11 14:25:00,51.2,51.21,51.09,51.1,36300.0,37.7051,37.7125,37.6241,37.6315,36300.0
2014-12-11 14:30:00,51.11,51.18,51.0,51.0,65900.0,37.6388,37.6904,37.5578,37.5578,65900.0
2014-12-11 14:35:00,51.02,51.14,51.01,51.12,52800.0,37.5726,37.6609,37.5652,37.6462,52800.0
2014-12-11 14:40:00,51.13,51.16,51.07,51.08,76400.0,37.6536,37.6757,37.6094,37.6168,76400.0
2014-12-11 14:45:00,51.08,51.1,50.9,50.92,51200.0,37.6168,37.6315,37.4842,37.4989,51200.0
2014-12-11 14:50:00,50.93,50.96,50.89,50.95,36800.0,37.5063,37.5284,37.4768,37.521,36800.0
2014-12-11 14:55:00,50.95,50.95,50.85,50.87,67100.0,37.521,37.521,37.4474,37.4621,67100.0
2014-12-11 15:00:00,50.86,50.98,50.85,50.98,78800.0,37.4547,37.5431,37.4474,37.5431,78800.0
2014-12-11 15:05:00,50.97,51.03,50.93,50.95,74300.0,37.5357,37.5799,37.5063,37.521,74300.0
2014-12-11 15:10:00,50.95,51.1,50.91,51.06,57900.0,37.521,37.6315,37.4916,37.602,57900.0
2014-12-11 15:15:00,51.07,51.2,51.05,51.16,55200.0,37.6094,37.7051,37.5947,37.6757,55200.0
2014-12-11 15:20:00,51.16,51.25,51.14,51.23,69900.0,37.6757,37.7419,37.6609,37.7272,69900.0
2014-12-11 15:25:00,51.23,51.25,51.12,51.18,61900.0,37.7272,37.7419,37.6462,37.6904,61900.0
2014-12-11 15:30:00,51.18,51.25,51.07,51.1,84400.0,37.6904,37.7419,37.6094,37.6315,84400.0
2014-12-11 15:35:00,51.11,51.11,51.03,51.06,81200.0,37.6388,37.6388,37.5799,37.602,81200.0
2014-12-11 15:40:00,51.05,51.14,50.96,50.98,97600.0,37.5947,37.6609,37.5284,37.5431,97600.0
2014-12-11 15:45:00,50.96,50.98,50.8,50.82,132700.0,37.5284,37.5431,37.4106,37.4253,132700.0
2014-12-11 15:50:00,50.82,50.87,50.7,50.77,197800.0,37.4253,37.4621,37.3369,37.3885,197800.0
2014-12-11 15:55:00,50.76,50.91,50.75,50.88,168400.0,37.3811,37.4916,37.3737,37.4695,168400.0
2014-12-12 09:30:00,50.46,50.5,50.12,50.33,132000.0,37.1602,37.1896,36.9098,37.0644,132000.0
2014-12-12 09:35:00,50.46,50.5,50.3,50.46,79900.0,37.1602,37.1896,37.0423,37.1602,79900.0
2014-12-12 09:40:00,50.49,50.65,50.41,50.62,38100.0,37.1823,37.3001,37.1234,37.278,38100.0
2014-12-12 09:45:00,50.62,50.65,50.5,50.55,27800.0,37.278,37.3001,37.1896,37.2264,27800.0
2014-12-12 09:50:00,50.57,50.84,50.57,50.81,25700.0,37.2412,37.44,37.2412,37.4179,25700.0
2014-12-12 09:55:00,50.8,51.09,50.8,51.06,43900.0,37.4106,37.6241,37.4106,37.602,43900.0
2014-12-12 10:00:00,51.06,51.08,50.74,50.79,46900.0,37.602,37.6168,37.3664,37.4032,46900.0
2014-12-12 10:05:00,50.38,50.86,50.38,50.82,29800.0,37.1013,37.4547,37.1013,37.4253,29800.0
2014-12-12 10:10:00,50.83,50.83,50.59,50.6,55800.0,37.4326,37.4326,37.2559,37.2633,55800.0
2014-12-12 10:15:00,50.6,50.6,50.48,50.54,52500.0,37.2633,37.2633,37.1749,37.2191,52500.0
2014-12-12 10:20:00,50.55,50.67,50.54,50.65,91200.0,37.2264,37.3148,37.2191,37.3001,91200.0
2014-12-12 10:25:00,50.64,50.65,50.54,50.58,38500.0,37.2927,37.3001,37.2191,37.2485,38500.0
2014-12-12 10:30:00,50.59,50.76,50.59,50.71,45600.0,37.2559,37.3811,37.2559,37.3443,45600.0
2014-12-12 10:35:00,50.69,50.73,50.59,50.6,27200.0,37.3295,37.359,37.2559,37.2633,27200.0
2014-12-12 10:40:00,50.61,50.64,50.56,50.6,24200.0,37.2706,37.2927,37.2338,37.2633,24200.0
2014-12-12 10:45:00,50.6,50.6,50.43,50.43,79200.0,37.2633,37.2633,37.1381,37.1381,79200.0
2014-12-12 10:50:00,50.43,50.47,50.35,50.47,34100.0,37.1381,37.1675,37.0792,37.1675,34100.0
2014-12-12 10:55:00,50.47,50.56,50.45,50.47,26500.0,37.1675,37.2338,37.1528,37.1675,26500.0
2014-12-12 11:00:00,50.47,50.53,50.37,50.4,46800.0,37.1675,37.2117,37.0939,37.116,46800.0
2014-12-12 11:05:00,50.4,50.55,50.39,50.52,46200.0,37.116,37.2264,37.1086,37.2044,46200.0
2014-12-12 11:10:00,50.51,50.51,50.42,50.48,31700.0,37.197,37.197,37.1307,37.1749,31700.0
2014-12-12 11:15:00,50.48,50.49,50.39,50.42,26300.0,37.1749,37.1823,37.1086,37.1307,26300.0
2014-12-12 11:20:00,50.44,50.5,50.4,50.48,34800.0,37.1454,37.1896,37.116,37.1749,34800.0
2014-12-12 11:25:00,50.49,50.51,50.4,50.4,42300.0,37.1823,37.197,37.116,37.116,42300.0
2014-12-12 11:30:00,50.39,50.54,50.37,50.53,23400.0,37.1086,37.2191,37.0939,37.2117,23400.0
2014-12-12 11:35:00,50.53,50.58,50.46,50.57,24200.0,37.2117,37.2485,37.1602,37.2412,24200.0
2014-12-12 11:40:00,50.58,50.61,50.47,50.47,17000.0,37.2485,37.2706,37.1675,37.1675,17000.0
2014-12-12 11:45:00,50.48,50.62,50.48,50.56,21200.0,37.1749,37.278,37.1749,37.2338,21200.0
2014-12-12 11:50:00,50.55,50.63,50.53,50.53,12900.0,37.2264,37.2854,37.2117,37.2117,12900.0
2014-12-12 11:55:00,50.53,50.56,50.38,50.41,15300.0,37.2117,37.2338,37.1013,37.1234,15300.0
2014-12-12 12:00:00,50.41,50.45,50.39,50.44,14400.0,37.1234,37.1528,37.1086,37.1454,14400.0
2014-12-12 12:05:00,50.44,50.51,50.41,50.41,16200.0,37.1454,37.197,37.1234,37.1234,16200.0
2014-12-12 12:10:00,50.4,50.48,50.4,50.43,21500.0,37.116,37.1749,37.116,37.1381,21500.0
2014-12-12 12:15:00,50.43,50.52,50.41,50.52,19500.0,37.1381,37.2044,37.1234,37.2044,19500.0
2014-12-12 12:20:00,50.52,50.6,50.5,50.59,20200.0,37.2044,37.2633,37.1896,37.2559,20200.0
2014-12-12 12:25:00,50.59,50.65,50.53,50.64,18800.0,37.2559,37.3001,37.2117,37.2927,18800.0
2014-12-12 12:30:00,50.64,50.67,50.59,50.62,15400.0,37.2927,37.3148,37.2559,37.278,15400.0
2014-12-12 12:35:00,50.61,50.63,50.58,50.59,15200.0,37.2706,37.2854,37.2485,37.2559,15200.0
2014-12-12 12:40:00,50.59,50.59,50.52,50.56,11600.0,37.2559,37.2559,37.2044,37.2338,11600.0
2014-12-12 12:45:00,50.56,50.64,50.54,50.61,54000.0,37.2338,37.2927,37.2191,37.2706,54000.0
2014-12-12 12:50:00,50.61,50.61,50.5,50.51,12500.0,37.2706,37.2706,37.1896,37.197,12500.0
2014-12-12 12:55:00,50.5,50.5,50.44,50.44,20300.0,37.1896,37.1896,37.1454,37.1454,20300.0
2014-12-12 13:00:00,50.44,50.44,50.34,50.35,22500.0,37.1454,37.1454,37.0718,37.0792,22500.0
2014-12-12 13:05:00,50.36,50.54,50.36,50.54,20800.0,37.0865,37.2191,37.0865,37.2191,20800.0
2014-12-12 13:10:00,50.53,50.58,50.5,50.58,21100.0,37.2117,37.2485,37.1896,37.2485,21100.0
2014-12-12 13:15:00,50.59,50.74,50.59,50.71,25900.0,37.2559,37.3664,37.2559,37.3443,25900.0
2014-12-12 13:20:00,50.71,50.81,50.71,50.72,18000.0,37.3443,37.4179,37.3443,37.3516,18000.0
2014-12-12 13:25:00,50.73,50.74,50.62,50.64,20200.0,37.359,37.3664,37.278,37.2927,20200.0
2014-12-12 13:30:00,50.64,50.66,50.5,50.51,16300.0,37.2927,37.3075,37.1896,37.197,16300.0
2014-12-12 13:35:00,50.5,50.55,50.46,50.55,19500.0,37.1896,37.2264,37.1602,37.2264,19500.0
2014-12-12 13:40:00,50.55,50.57,50.5,50.52,19900.0,37.2264,37.2412,37.1896,37.2044,19900.0
2014-12-12 13:45:00,50.52,50.64,50.5,50.61,17200.0,37.2044,37.2927,37.1896,37.2706,17200.0
2014-12-12 13:50:00,50.62,50.67,50.6,50.67,15900.0,37.278,37.3148,37.2633,37.3148,15900.0
2014-12-12 13:55:00,50.68,50.68,50.6,50.61,18400.0,37.3222,37.3222,37.2633,37.2706,18400.0
2014-12-12 14:00:00,50.61,50.62,50.55,50.59,23900.0,37.2706,37.278,37.2264,37.2559,23900.0
2014-12-12 14:05:00,50.59,50.62,50.55,50.55,21000.0,37.2559,37.278,37.2264,37.2264,21000.0
2014-12-12 14:10:00,50.55,50.56,50.5,50.53,23800.0,37.2264,37.2338,37.1896,37.2117,23800.0
2014-12-12 14:15:00,50.52,50.52,50.47,50.51,23300.0,37.2044,37.2044,37.1675,37.197,23300.0
2014-12-12 14:20:00,50.49,50.56,50.46,50.47,19000.0,37.1823,37.2338,37.1602,37.1675,19000.0
2014-12-12 14:25:00,50.47,50.52,50.41,50.44,44600.0,37.1675,37.2044,37.1234,37.1454,44600.0
2014-12-12 14:30:00,50.45,50.45,50.35,50.39,22500.0,37.1528,37.1528,37.0792,37.1086,22500.0
2014-12-12 14:35:00,50.38,50.38,50.33,50.33,71700.0,37.1013,37.1013,37.0644,37.0644,71700.0
2014-12-12 14:40:00,50.33,50.34,50.27,50.27,25600.0,37.0644,37.0718,37.0203,37.0203,25600.0
2014-12-12 14:45:00,50.27,50.29,50.23,50.25,36900.0,37.0203,37.035,36.9908,37.0055,36900.0
2014-12-12 14:50:00,50.24,50.31,50.22,50.31,39400.0,36.9982,37.0497,36.9834,37.0497,39400.0
2014-12-12 14:55:00,50.3,50.37,50.29,50.37,22200.0,37.0423,37.0939,37.035,37.0939,22200.0
2014-12-12 15:00:00,50.38,50.46,50.38,50.42,55100.0,37.1013,37.1602,37.1013,37.1307,55100.0
2014-12-12 15:05:00,50.42,50.42,50.32,50.35,26900.0,37.1307,37.1307,37.0571,37.0792,26900.0
2014-12-12 15:10:00,50.35,50.38,50.29,50.35,45700.0,37.0792,37.1013,37.035,37.0792,45700.0
2014-12-12 15:15:00,50.36,50.39,50.24,50.26,109500.0,37.0865,37.1086,36.9982,37.0129,109500.0
2014-12-12 15:20:00,50.26,50.32,50.23,50.28,48600.0,37.0129,37.0571,36.9908,37.0276,48600.0
2014-12-12 15:25:00,50.28,50.3,50.23,50.26,35900.0,37.0276,37.0423,36.9908,37.0129,35900.0
2014-12-12 15:30:00,50.26,50.26,50.13,50.13,82500.0,37.0129,37.0129,36.9172,36.9172,82500.0
2014-12-12 15:35:00,50.12,50.12,50.0,50.01,80600.0,36.9098,36.9098,36.8214,36.8288,80600.0
2014-12-12 15:40:00,50.02,50.08,49.99,50.07,87100.0,36.8361,36.8803,36.8141,36.873,87100.0
2014-12-12 15:45:00,50.06,50.07,49.94,49.95,138100.0,36.8656,36.873,36.7772,36.7846,138100.0
2014-12-12 15:50:00,49.95,49.95,49.86,49.9,174300.0,36.7846,36.7846,36.7183,36.7478,174300.0
2014-12-12 15:55:00,49.9,49.97,49.81,49.85,260200.0,36.7478,36.7993,36.6815,36.711,260200.0
2014-12-15 09:30:00,50.11,50.4,50.08,50.38,113200.0,36.9024,37.116,36.8803,37.1013,113200.0
2014-12-15 09:35:00,50.37,50.46,50.35,50.39,40700.0,37.0939,37.1602,37.0792,37.1086,40700.0
2014-12-15 09:40:00,50.38,50.41,50.29,50.39,67800.0,37.1013,37.1234,37.035,37.1086,67800.0
2014-12-15 09:45:00,50.4,50.46,50.3,50.3,40500.0,37.116,37.1602,37.0423,37.0423,40500.0
2014-12-15 09:50:00,50.31,50.33,50.05,50.1,46500.0,37.0497,37.0644,36.8582,36.8951,46500.0
2014-12-15 09:55:00,50.11,50.16,50.07,50.08,34300.0,36.9024,36.9392,36.873,36.8803,34300.0
2014-12-15 10:00:00,50.06,50.12,50.0,50.12,58100.0,36.8656,36.9098,36.8214,36.9098,58100.0
2014-12-15 10:05:00,50.12,50.21,50.1,50.12,24800.0,36.9098,36.9761,36.8951,36.9098,24800.0
2014-12-15 10:10:00,50.12,50.23,50.12,50.23,25800.0,36.9098,36.9908,36.9098,36.9908,25800.0
2014-12-15 10:15:00,50.21,50.32,50.2,50.28,31100.0,36.9761,37.0571,36.9687,37.0276,31100.0
2014-12-15 10:20:00,50.27,50.27,50.08,50.09,26700.0,37.0203,37.0203,36.8803,36.8877,26700.0
2014-12-15 10:25:00,50.09,50.18,50.08,50.14,25700.0,36.8877,36.954,36.8803,36.9245,25700.0
2014-12-15 10:30:00,50.13,50.2,50.13,50.15,29100.0,36.9172,36.9687,36.9172,36.9319,29100.0
2014-12-15 10:35:00,50.14,50.15,50.03,50.06,29800.0,36.9245,36.9319,36.8435,36.8656,29800.0
2014-12-15 10:40:00,50.06,50.09,49.91,49.91,41800.0,36.8656,36.8877,36.7551,36.7551,41800.0
2014-12-15 10:45:00,49.92,50.01,49.9,49.99,53800.0,36.7625,36.8288,36.7478,36.8141,53800.0
2014-12-15 10:50:00,49.99,50.25,49.99,50.2,38000.0,36.8141,37.0055,36.8141,36.9687,38000.0
2014-12-15 10:55:00,50.19,50.22,50.11,50.14,30500.0,36.9613,36.9834,36.9024,36.9245,30500.0
2014-12-15 11:00:00,50.13,50.14,49.98,50.02,49000.0,36.9172,36.9245,36.8067,36.8361,49000.0
2014-12-15 11:05:00,50.01,50.05,49.91,50.0,34100.0,36.8288,36.8582,36.7551,36.8214,34100.0
2014-12-15 11:10:00,50.0,50.04,49.9,49.93,25000.0,36.8214,36.8509,36.7478,36.7699,25000.0
2014-12-15 11:15:00,49.92,49.94,49.86,49.91,34600.0,36.7625,36.7772,36.7183,36.7551,34600.0
2014-12-15 11:20:00,49.91,49.94,49.7,49.74,51200.0,36.7551,36.7772,36.6005,36.6299,51200.0
2014-12-15 11:25:00,49.75,49.77,49.66,49.73,36400.0,36.6373,36.652,36.571,36.6226,36400.0
2014-12-15 11:30:00,49.73,49.89,49.73,49.82,35500.0,36.6226,36.7404,36.6226,36.6889,35500.0
2014-12-15 11:35:00,49.82,49.83,49.69,49.7,36500.0,36.6889,36.6962,36.5931,36.6005,36500.0
2014-12-15 11:40:00,49.71,49.72,49.59,49.62,32800.0,36.6079,36.6152,36.5195,36.5416,32800.0
2014-12-15 11:45:00,49.62,49.73,49.56,49.61,35600.0,36.5416,36.6226,36.4974,36.5342,35600.0
2014-12-15 11:50:00,49.61,49.65,49.52,49.53,27400.0,36.5342,36.5637,36.4679,36.4753,27400.0
2014-12-15 11:55:00,49.51,49.56,49.42,49.53,31300.0,36.4606,36.4974,36.3943,36.4753,31300.0
2014-12-15 12:00:00,49.54,49.7,49.5,49.65,34700.0,36.4827,36.6005,36.4532,36.5637,34700.0
2014-12-15 12:05:00,49.65,49.82,49.65,49.73,22100.0,36.5637,36.6889,36.5637,36.6226,22100.0
2014-12-15 12:10:00,49.73,49.79,49.69,49.78,18000.0,36.6226,36.6668,36.5931,36.6594,18000.0
2014-12-15 12:15:00,49.77,49.78,49.69,49.73,22300.0,36.652,36.6594,36.5931,36.6226,22300.0
2014-12-15 12:20:00,49.75,49.85,49.73,49.79,26000.0,36.6373,36.711,36.6226,36.6668,26000.0
2014-12-15 12:25:00,49.81,49.94,49.81,49.89,25800.0,36.6815,36.7772,36.6815,36.7404,25800.0
2014-12-15 12:30:00,49.91,49.94,49.75,49.79,29300.0,36.7551,36.7772,36.6373,36.6668,29300.0
2014-12-15 12:35:00,49.8,49.99,49.79,49.98,37000.0,36.6741,36.8141,36.6668,36.8067,37000.0
2014-12-15 12:40:00,49.99,50.0,49.83,49.86,25800.0,36.8141,36.8214,36.6962,36.7183,25800.0
2014-12-15 12:45:00,49.87,49.93,49.83,49.88,19500.0,36.7257,36.7699,36.6962,36.733,19500.0
2014-12-15 12:50:00,49.88,50.01,49.83,50.0,27700.0,36.733,36.8288,36.6962,36.8214,27700.0
2014-12-15 12:55:00,50.0,50.11,49.99,50.04,27400.0,36.8214,36.9024,36.8141,36.8509,27400.0
2014-12-15 13:00:00,50.04,50.06,49.96,50.01,19600.0,36.8509,36.8656,36.792,36.8288,19600.0
2014-12-15 13:05:00,50.0,50.0,49.91,49.92,19300.0,36.8214,36.8214,36.7551,36.7625,19300.0
2014-12-15 13:10:00,49.93,49.96,49.8,49.82,19200.0,36.7699,36.792,36.6741,36.6889,19200.0
2014-12-15 13:15:00,49.84,49.91,49.83,49.91,34100.0,36.7036,36.7551,36.6962,36.7551,34100.0
2014-12-15 13:20:00,49.91,50.04,49.89,49.99,26300.0,36.7551,36.8509,36.7404,36.8141,26300.0
2014-12-15 13:25:00,50.0,50.0,49.9,49.9,25700.0,36.8214,36.8214,36.7478,36.7478,25700.0
2014-12-15 13:30:00,49.9,49.92,49.83,49.89,16900.0,36.7478,36.7625,36.6962,36.7404,16900.0
2014-12-15 13:35:00,49.89,49.98,49.89,49.92,16800.0,36.7404,36.8067,36.7404,36.7625,16800.0
2014-12-15 13:40:00,49.91,50.0,49.86,49.95,20800.0,36.7551,36.8214,36.7183,36.7846,20800.0
2014-12-15 13:45:00,49.95,49.95,49.84,49.88,16200.0,36.7846,36.7846,36.7036,36.733,16200.0
2014-12-15 13:50:00,49.87,49.95,49.83,49.91,19300.0,36.7257,36.7846,36.6962,36.7551,19300.0
2014-12-15 13:55:00,49.9,49.96,49.86,49.87,22600.0,36.7478,36.792,36.7183,36.7257,22600.0
2014-12-15 14:00:00,49.86,49.91,49.81,49.85,26400.0,36.7183,36.7551,36.6815,36.711,26400.0
2014-12-15 14:05:00,49.85,49.87,49.8,49.8,20900.0,36.711,36.7257,36.6741,36.6741,20900.0
2014-12-15 14:10:00,49.8,49.85,49.79,49.82,25400.0,36.6741,36.711,36.6668,36.6889,25400.0
2014-12-15 14:15:00,49.82,49.88,49.8,49.87,23400.0,36.6889,36.733,36.6741,36.7257,23400.0
2014-12-15 14:20:00,49.85,50.03,49.84,50.03,26800.0,36.711,36.8435,36.7036,36.8435,26800.0
2014-12-15 14:25:00,50.03,50.16,50.02,50.06,40700.0,36.8435,36.9392,36.8361,36.8656,40700.0
2014-12-15 14:30:00,50.06,50.06,49.94,49.98,28900.0,36.8656,36.8656,36.7772,36.8067,28900.0
2014-12-15 14:35:00,49.98,50.15,49.98,50.02,22800.0,36.8067,36.9319,36.8067,36.8361,22800.0
2014-12-15 14:40:00,50.03,50.07,49.91,49.94,43600.0,36.8435,36.873,36.7551,36.7772,43600.0
2014-12-15 14:45:00,49.94,50.03,49.9,49.93,41300.0,36.7772,36.8435,36.7478,36.7699,41300.0
2014-12-15 14:50:00,49.93,49.93,49.88,49.9,23600.0,36.7699,36.7699,36.733,36.7478,23600.0
2014-12-15 14:55:00,49.9,49.93,49.86,49.9,33200.0,36.7478,36.7699,36.7183,36.7478,33200.0
2014-12-15 15:00:00,49.89,49.97,49.86,49.92,42900.0,36.7404,36.7993,36.7183,36.7625,42900.0
2014-12-15 15:05:00,49.92,50.03,49.89,50.01,32300.0,36.7625,36.8435,36.7404,36.8288,32300.0
2014-12-15 15:10:00,50.01,50.11,49.98,50.01,36600.0,36.8288,36.9024,36.8067,36.8288,36600.0
2014-12-15 15:15:00,50.0,50.0,49.93,49.98,56300.0,36.8214,36.8214,36.7699,36.8067,56300.0
2014-12-15 15:20:00,49.98,50.03,49.93,49.97,46100.0,36.8067,36.8435,36.7699,36.7993,46100.0
2014-12-15 15:25:00,49.96,50.03,49.83,49.83,38800.0,36.792,36.8435,36.6962,36.6962,38800.0
2014-12-15 15:30:00,49.84,49.92,49.83,49.9,42300.0,36.7036,36.7625,36.6962,36.7478,42300.0
2014-12-15 15:35:00,49.89,50.09,49.88,50.03,62400.0,36.7404,36.8877,36.733,36.8435,62400.0
2014-12-15 15:40:00,50.03,50.04,49.97,50.0,50900.0,36.8435,36.8509,36.7993,36.8214,50900.0
2014-12-15 15:45:00,49.98,49.99,49.89,49.97,108000.0,36.8067,36.8141,36.7404,36.7993,108000.0
2014-12-15 15:50:00,49.97,50.0,49.91,49.94,56700.0,36.7993,36.8214,36.7551,36.7772,56700.0
2014-12-15 15:55:00,49.94,49.95,49.81,49.81,199900.0,36.7772,36.7846,36.6815,36.6815,199900.0
2014-12-16 09:30:00,50.05,50.49,49.52,50.15,123900.0,36.8582,37.1823,36.4679,36.9319,123900.0
2014-12-16 09:35:00,50.11,50.15,49.76,49.83,54200.0,36.9024,36.9319,36.6447,36.6962,54200.0
2014-12-16 09:40:00,49.84,50.08,49.81,50.06,59600.0,36.7036,36.8803,36.6815,36.8656,59600.0
2014-12-16 09:45:00,50.08,50.12,49.92,49.93,119000.0,36.8803,36.9098,36.7625,36.7699,119000.0
2014-12-16 09:50:00,49.94,49.98,49.9,49.93,44800.0,36.7772,36.8067,36.7478,36.7699,44800.0
2014-12-16 09:55:00,49.91,49.94,49.78,49.79,46300.0,36.7551,36.7772,36.6594,36.6668,46300.0
2014-12-16 10:00:00,49.79,49.98,49.79,49.93,49200.0,36.6668,36.8067,36.6668,36.7699,49200.0
2014-12-16 10:05:00,49.94,49.98,49.79,49.81,45600.0,36.7772,36.8067,36.6668,36.6815,45600.0
2014-12-16 10:10:00,49.82,49.94,49.8,49.91,34900.0,36.6889,36.7772,36.6741,36.7551,34900.0
2014-12-16 10:15:00,49.91,50.23,49.88,50.18,52900.0,36.7551,36.9908,36.733,36.954,52900.0
2014-12-16 10:20:00,50.18,50.3,50.11,50.26,32000.0,36.954,37.0423,36.9024,37.0129,32000.0
2014-12-16 10:25:00,50.25,50.3,50.19,50.24,34100.0,37.0055,37.0423,36.9613,36.9982,34100.0
2014-12-16 10:30:00,50.23,50.24,50.05,50.05,26300.0,36.9908,36.9982,36.8582,36.8582,26300.0
2014-12-16 10:35:00,50.05,50.21,50.04,50.2,35500.0,36.8582,36.9761,36.8509,36.9687,35500.0
2014-12-16 10:40:00,50.19,50.19,50.07,50.12,28100.0,36.9613,36.9613,36.873,36.9098,28100.0
2014-12-16 10:45:00,50.12,50.22,50.09,50.18,34300.0,36.9098,36.9834,36.8877,36.954,34300.0
2014-12-16 10:50:00,50.18,50.3,50.17,50.3,42400.0,36.954,37.0423,36.9466,37.0423,42400.0
2014-12-16 10:55:00,50.3,50.38,50.28,50.35,51100.0,37.0423,37.1013,37.0276,37.0792,51100.0
2014-12-16 11:00:00,50.34,50.34,50.21,50.23,38400.0,37.0718,37.0718,36.9761,36.9908,38400.0
2014-12-16 11:05:00,50.24,50.25,50.15,50.16,28900.0,36.9982,37.0055,36.9319,36.9392,28900.0
2014-12-16 11:10:00,50.15,50.25,50.14,50.23,24700.0,36.9319,37.0055,36.9245,36.9908,24700.0
2014-12-16 11:15:00,50.23,50.39,50.23,50.39,45100.0,36.9908,37.1086,36.9908,37.1086,45100.0
2014-12-16 11:20:00,50.38,50.48,50.37,50.48,45100.0,37.1013,37.1749,37.0939,37.1749,45100.0
2014-12-16 11:25:00,50.49,50.76,50.46,50.65,60600.0,37.1823,37.3811,37.1602,37.3001,60600.0
2014-12-16 11:30:00,50.63,50.73,50.59,50.61,36600.0,37.2854,37.359,37.2559,37.2706,36600.0
2014-12-16 11:35:00,50.6,50.64,50.52,50.54,20600.0,37.2633,37.2927,37.2044,37.2191,20600.0
2014-12-16 11:40:00,50.54,50.58,50.48,50.54,31900.0,37.2191,37.2485,37.1749,37.2191,31900.0
2014-12-16 11:45:00,50.54,50.55,50.46,50.48,23000.0,37.2191,37.2264,37.1602,37.1749,23000.0
2014-12-16 11:50:00,50.47,50.53,50.43,50.43,13000.0,37.1675,37.2117,37.1381,37.1381,13000.0
2014-12-16 11:55:00,50.43,50.43,50.34,50.4,21500.0,37.1381,37.1381,37.0718,37.116,21500.0
2014-12-16 12:00:00,50.42,50.45,50.36,50.4,17800.0,37.1307,37.1528,37.0865,37.116,17800.0
2014-12-16 12:05:00,50.4,50.4,50.31,50.35,14300.0,37.116,37.116,37.0497,37.0792,14300.0
2014-12-16 12:10:00,50.35,50.4,50.32,50.33,21700.0,37.0792,37.116,37.0571,37.0644,21700.0
2014-12-16 12:15:00,50.33,50.38,50.32,50.33,17400.0,37.0644,37.1013,37.0571,37.0644,17400.0
2014-12-16 12:20:00,50.33,50.33,50.2,50.22,13900.0,37.0644,37.0644,36.9687,36.9834,13900.0
2014-12-16 12:25:00,50.21,50.24,50.17,50.24,16000.0,36.9761,36.9982,36.9466,36.9982,16000.0
2014-12-16 12:30:00,50.23,50.33,50.22,50.29,12800.0,36.9908,37.0644,36.9834,37.035,12800.0
2014-12-16 12:35:00,50.3,50.31,50.23,50.24,32500.0,37.0423,37.0497,36.9908,36.9982,32500.0
2014-12-16 12:40:00,50.23,50.25,50.08,50.08,17300.0,36.9908,37.0055,36.8803,36.8803,17300.0
2014-12-16 12:45:00,50.09,50.09,50.01,50.05,21800.0,36.8877,36.8877,36.8288,36.8582,21800.0
2014-12-16 12:50:00,50.05,50.12,49.99,49.99,23300.0,36.8582,36.9098,36.8141,36.8141,23300.0
2014-12-16 12:55:00,50.0,50.03,49.96,49.96,18900.0,36.8214,36.8435,36.792,36.792,18900.0
2014-12-16 13:00:00,49.97,50.05,49.97,50.01,14000.0,36.7993,36.8582,36.7993,36.8288,14000.0
2014-12-16 13:05:00,50.02,50.02,49.92,49.93,33900.0,36.8361,36.8361,36.7625,36.7699,33900.0
2014-12-16 13:10:00,49.93,49.93,49.76,49.81,59500.0,36.7699,36.7699,36.6447,36.6815,59500.0
2014-12-16 13:15:00,49.81,49.87,49.72,49.8,39800.0,36.6815,36.7257,36.6152,36.6741,39800.0
2014-12-16 13:20:00,49.79,49.86,49.78,49.84,34600.0,36.6668,36.7183,36.6594,36.7036,34600.0
2014-12-16 13:25:00,49.82,49.86,49.78,49.85,27900.0,36.6889,36.7183,36.6594,36.711,27900.0
2014-12-16 13:30:00,49.84,49.84,49.73,49.82,28600.0,36.7036,36.7036,36.6226,36.6889,28600.0
2014-12-16 13:35:00,49.83,49.91,49.83,49.85,18500.0,36.6962,36.7551,36.6962,36.711,18500.0
2014-12-16 13:40:00,49.86,49.96,49.85,49.91,45200.0,36.7183,36.792,36.711,36.7551,45200.0
2014-12-16 13:45:00,49.91,49.92,49.81,49.87,26100.0,36.7551,36.7625,36.6815,36.7257,26100.0
2014-12-16 13:50:00,49.88,49.99,49.88,49.95,21600.0,36.733,36.8141,36.733,36.7846,21600.0
2014-12-16 13:55:00,49.94,50.0,49.92,49.92,23300.0,36.7772,36.8214,36.7625,36.7625,23300.0
2014-12-16 14:00:00,49.93,49.94,49.85,49.87,17800.0,36.7699,36.7772,36.711,36.7257,17800.0
2014-12-16 14:05:00,49.87,50.05,49.86,50.04,43900.0,36.7257,36.8582,36.7183,36.8509,43900.0
2014-12-16 14:10:00,50.02,50.07,49.99,50.05,20300.0,36.8361,36.873,36.8141,36.8582,20300.0
2014-12-16 14:15:00,50.04,50.04,49.93,49.99,18700.0,36.8509,36.8509,36.7699,36.8141,18700.0
2014-12-16 14:20:00,50.0,50.05,49.93,49.94,24100.0,36.8214,36.8582,36.7699,36.7772,24100.0
2014-12-16 14:25:00,49.94,50.01,49.92,49.96,18800.0,36.7772,36.8288,36.7625,36.792,18800.0
2014-12-16 14:30:00,49.96,50.03,49.88,49.88,20000.0,36.792,36.8435,36.733,36.733,20000.0
2014-12-16 14:35:00,49.9,49.9,49.81,49.89,34700.0,36.7478,36.7478,36.6815,36.7404,34700.0
2014-12-16 14:40:00,49.88,49.97,49.87,49.92,16000.0,36.733,36.7993,36.7257,36.7625,16000.0
2014-12-16 14:45:00,49.91,49.91,49.85,49.88,27300.0,36.7551,36.7551,36.711,36.733,27300.0
2014-12-16 14:50:00,49.88,49.88,49.7,49.77,29800.0,36.733,36.733,36.6005,36.652,29800.0
2014-12-16 14:55:00,49.77,49.82,49.75,49.76,44900.0,36.652,36.6889,36.6373,36.6447,44900.0
2014-12-16 15:00:00,49.77,49.9,49.69,49.89,41000.0,36.652,36.7478,36.5931,36.7404,41000.0
2014-12-16 15:05:00,49.88,49.88,49.69,49.8,46800.0,36.733,36.733,36.5931,36.6741,46800.0
2014-12-16 15:10:00,49.78,49.79,49.69,49.71,36400.0,36.6594,36.6668,36.5931,36.6079,36400.0
2014-12-16 15:15:00,49.71,49.84,49.7,49.83,60200.0,36.6079,36.7036,36.6005,36.6962,60200.0
2014-12-16 15:20:00,49.82,49.87,49.76,49.82,68600.0,36.6889,36.7257,36.6447,36.6889,68600.0
2014-12-16 15:25:00,49.81,49.84,49.7,49.75,120600.0,36.6815,36.7036,36.6005,36.6373,120600.0
2014-12-16 15:30:00,49.75,49.89,49.7,49.81,77700.0,36.6373,36.7404,36.6005,36.6815,77700.0
2014-12-16 15:35:00,49.82,49.84,49.6,49.64,63200.0,36.6889,36.7036,36.5268,36.5563,63200.0
2014-12-16 15:40:00,49.64,49.66,49.46,49.53,56400.0,36.5563,36.571,36.4237,36.4753,56400.0
2014-12-16 15:45:00,49.52,49.62,49.49,49.52,72000.0,36.4679,36.5416,36.4458,36.4679,72000.0
2014-12-16 15:50:00,49.53,49.55,49.33,49.45,114500.0,36.4753,36.49,36.328,36.4164,114500.0
2014-12-16 15:55:00,49.45,49.45,49.28,49.33,187500.0,36.4164,36.4164,36.2912,36.328,187500.0
2014-12-17 09:30:00,49.39,49.58,49.33,49.4,72700.0,36.3722,36.5121,36.328,36.3796,72700.0
2014-12-17 09:35:00,49.37,49.7,49.37,49.67,27400.0,36.3575,36.6005,36.3575,36.5784,27400.0
2014-12-17 09:40:00,49.63,49.8,49.52,49.76,24500.0,36.5489,36.6741,36.4679,36.6447,24500.0
2014-12-17 09:45:00,49.75,49.84,49.67,49.76,39400.0,36.6373,36.7036,36.5784,36.6447,39400.0
2014-12-17 09:50:00,49.76,49.87,49.74,49.83,30700.0,36.6447,36.7257,36.6299,36.6962,30700.0
2014-12-17 09:55:00,49.83,50.02,49.74,49.98,45200.0,36.6962,36.8361,36.6299,36.8067,45200.0
2014-12-17 10:00:00,49.98,50.03,49.72,49.8,43700.0,36.8067,36.8435,36.6152,36.6741,43700.0
2014-12-17 10:05:00,49.75,49.76,49.64,49.67,20800.0,36.6373,36.6447,36.5563,36.5784,20800.0
2014-12-17 10:10:00,49.68,49.78,49.62,49.74,103200.0,36.5858,36.6594,36.5416,36.6299,103200.0
2014-12-17 10:15:00,49.73,49.75,49.67,49.69,38300.0,36.6226,36.6373,36.5784,36.5931,38300.0
2014-12-17 10:20:00,49.7,49.7,49.56,49.59,17800.0,36.6005,36.6005,36.4974,36.5195,17800.0
2014-12-17 10:25:00,49.6,49.63,49.53,49.61,31900.0,36.5268,36.5489,36.4753,36.5342,31900.0
2014-12-17 10:30:00,49.6,49.64,49.51,49.59,22900.0,36.5268,36.5563,36.4606,36.5195,22900.0
2014-12-17 10:35:00,49.59,49.7,49.56,49.67,20800.0,36.5195,36.6005,36.4974,36.5784,20800.0
2014-12-17 10:40:00,49.67,49.69,49.6,49.63,26800.0,36.5784,36.5931,36.5268,36.5489,26800.0
2014-12-17 10:45:00,49.61,49.71,49.6,49.71,33900.0,36.5342,36.6079,36.5268,36.6079,33900.0
2014-12-17 10:50:00,49.7,49.78,49.66,49.72,40400.0,36.6005,36.6594,36.571,36.6152,40400.0
2014-12-17 10:55:00,49.7,49.73,49.6,49.63,29100.0,36.6005,36.6226,36.5268,36.5489,29100.0
2014-12-17 11:00:00,49.62,49.67,49.6,49.61,32000.0,36.5416,36.5784,36.5268,36.5342,32000.0
2014-12-17 11:05:00,49.61,49.62,49.55,49.55,28400.0,36.5342,36.5416,36.49,36.49,28400.0
2014-12-17 11:10:00,49.55,49.56,49.52,49.53,24700.0,36.49,36.4974,36.4679,36.4753,24700.0
2014-12-17 11:15:00,49.52,49.61,49.49,49.61,29300.0,36.4679,36.5342,36.4458,36.5342,29300.0
2014-12-17 11:20:00,49.62,49.71,49.61,49.7,33600.0,36.5416,36.6079,36.5342,36.6005,33600.0
2014-12-17 11:25:00,49.69,49.69,49.62,49.63,66600.0,36.5931,36.5931,36.5416,36.5489,66600.0
2014-12-17 11:30:00,49.63,49.64,49.53,49.54,33400.0,36.5489,36.5563,36.4753,36.4827,33400.0
2014-12-17 11:35:00,49.54,49.7,49.5,49.7,39700.0,36.4827,36.6005,36.4532,36.6005,39700.0
2014-12-17 11:40:00,49.7,49.8,49.69,49.73,27400.0,36.6005,36.6741,36.5931,36.6226,27400.0
2014-12-17 11:45:00,49.74,49.77,49.7,49.7,26700.0,36.6299,36.652,36.6005,36.6005,26700.0
2014-12-17 11:50:00,49.71,49.74,49.63,49.73,36600.0,36.6079,36.6299,36.5489,36.6226,36600.0
2014-12-17 11:55:00,49.75,49.86,49.74,49.79,29700.0,36.6373,36.7183,36.6299,36.6668,29700.0
2014-12-17 12:00:00,49.8,49.81,49.72,49.73,31000.0,36.6741,36.6815,36.6152,36.6226,31000.0
2014-12-17 12:05:00,49.73,49.73,49.6,49.65,23700.0,36.6226,36.6226,36.5268,36.5637,23700.0
2014-12-17 12:10:00,49.66,49.66,49.58,49.65,18700.0,36.571,36.571,36.5121,36.5637,18700.0
2014-12-17 12:15:00,49.64,49.66,49.6,49.61,22300.0,36.5563,36.571,36.5268,36.5342,22300.0
2014-12-17 12:20:00,49.61,49.61,49.46,49.49,22200.0,36.5342,36.5342,36.4237,36.4458,22200.0
2014-12-17 12:25:00,49.48,49.48,49.41,49.41,24100.0,36.4385,36.4385,36.3869,36.3869,24100.0
2014-12-17 12:30:00,49.42,49.57,49.41,49.55,26800.0,36.3943,36.5048,36.3869,36.49,26800.0
2014-12-17 12:35:00,49.55,49.55,49.49,49.49,18800.0,36.49,36.49,36.4458,36.4458,18800.0
2014-12-17 12:40:00,49.49,49.5,49.44,49.49,26200.0,36.4458,36.4532,36.409,36.4458,26200.0
2014-12-17 12:45:00,49.5,49.53,49.48,49.49,19500.0,36.4532,36.4753,36.4385,36.4458,19500.0
2014-12-17 12:50:00,49.49,49.6,49.49,49.55,28100.0,36.4458,36.5268,36.4458,36.49,28100.0
2014-12-17 12:55:00,49.55,49.61,49.53,49.6,24400.0,36.49,36.5342,36.4753,36.5268,24400.0
2014-12-17 13:00:00,49.61,49.62,49.53,49.54,27900.0,36.5342,36.5416,36.4753,36.4827,27900.0
2014-12-17 13:05:00,49.54,49.57,49.51,49.53,33600.0,36.4827,36.5048,36.4606,36.4753,33600.0
2014-12-17 13:10:00,49.53,49.53,49.45,49.48,30700.0,36.4753,36.4753,36.4164,36.4385,30700.0
2014-12-17 13:15:00,49.48,49.5,49.46,49.47,28900.0,36.4385,36.4532,36.4237,36.4311,28900.0
2014-12-17 13:20:00,49.47,49.48,49.41,49.41,14200.0,36.4311,36.4385,36.3869,36.3869,14200.0
2014-12-17 13:25:00,49.41,49.42,49.37,49.39,32800.0,36.3869,36.3943,36.3575,36.3722,32800.0
2014-12-17 13:30:00,49.38,49.42,49.35,49.4,52900.0,36.3648,36.3943,36.3427,36.3796,52900.0
2014-12-17 13:35:00,49.39,49.41,49.35,49.37,41800.0,36.3722,36.3869,36.3427,36.3575,41800.0
2014-12-17 13:40:00,49.38,49.42,49.35,49.41,32200.0,36.3648,36.3943,36.3427,36.3869,32200.0
2014-12-17 13:45:00,49.4,49.4,49.29,49.33,45100.0,36.3796,36.3796,36.2986,36.328,45100.0
2014-12-17 13:50:00,49.32,49.4,49.31,49.38,33300.0,36.3206,36.3796,36.3133,36.3648,33300.0
2014-12-17 13:55:00,49.38,49.48,49.36,49.48,33700.0,36.3648,36.4385,36.3501,36.4385,33700.0
2014-12-17 14:00:00,49.48,50.08,49.47,49.84,113000.0,36.4385,36.8803,36.4311,36.7036,113000.0
2014-12-17 14:05:00,49.83,49.9,49.68,49.74,64900.0,36.6962,36.7478,36.5858,36.6299,64900.0
2014-12-17 14:10:00,49.75,49.91,49.72,49.83,59500.0,36.6373,36.7551,36.6152,36.6962,59500.0
2014-12-17 14:15:00,49.83,49.83,49.68,49.71,48400.0,36.6962,36.6962,36.5858,36.6079,48400.0
2014-12-17 14:20:00,49.71,49.71,49.61,49.71,44200.0,36.6079,36.6079,36.5342,36.6079,44200.0
2014-12-17 14:25:00,49.71,49.73,49.61,49.66,52300.0,36.6079,36.6226,36.5342,36.571,52300.0
2014-12-17 14:30:00,49.67,49.71,49.51,49.68,83800.0,36.5784,36.6079,36.4606,36.5858,83800.0
2014-12-17 14:35:00,49.68,49.8,49.68,49.79,56300.0,36.5858,36.6741,36.5858,36.6668,56300.0
2014-12-17 14:40:00,49.79,49.79,49.48,49.58,61500.0,36.6668,36.6668,36.4385,36.5121,61500.0
2014-12-17 14:45:00,49.59,49.61,49.4,49.42,50900.0,36.5195,36.5342,36.3796,36.3943,50900.0
2014-12-17 14:50:00,49.41,49.52,49.39,49.51,35500.0,36.3869,36.4679,36.3722,36.4606,35500.0
2014-12-17 14:55:00,49.52,49.52,49.35,49.38,51700.0,36.4679,36.4679,36.3427,36.3648,51700.0
2014-12-17 15:00:00,49.38,49.38,49.19,49.25,84500.0,36.3648,36.3648,36.2249,36.2691,84500.0
2014-12-17 15:05:00,49.24,49.33,49.23,49.25,72000.0,36.2617,36.328,36.2544,36.2691,72000.0
2014-12-17 15:10:00,49.26,49.42,49.24,49.41,64100.0,36.2765,36.3943,36.2617,36.3869,64100.0
2014-12-17 15:15:00,49.42,49.52,49.35,49.52,72600.0,36.3943,36.4679,36.3427,36.4679,72600.0
2014-12-17 15:20:00,49.52,49.55,49.47,49.54,50600.0,36.4679,36.49,36.4311,36.4827,50600.0
2014-12-17 15:25:00,49.54,49.74,49.51,49.72,72800.0,36.4827,36.6299,36.4606,36.6152,72800.0
2014-12-17 15:30:00,49.71,49.8,49.67,49.71,75400.0,36.6079,36.6741,36.5784,36.6079,75400.0
2014-12-17 15:35:00,49.7,49.72,49.61,49.69,89100.0,36.6005,36.6152,36.5342,36.5931,89100.0
2014-12-17 15:40:00,49.7,49.8,49.7,49.75,134300.0,36.6005,36.6741,36.6005,36.6373,134300.0
2014-12-17 15:45:00,49.75,49.78,49.67,49.68,212000.0,36.6373,36.6594,36.5784,36.5858,212000.0
2014-12-17 15:50:00,49.68,49.7,49.57,49.58,207600.0,36.5858,36.6005,36.5048,36.5121,207600.0
2014-12-17 15:55:00,49.58,49.66,49.57,49.66,336900.0,36.5121,36.571,36.5048,36.571,336900.0
2014-12-18 09:30:00,50.25,50.55,50.25,50.33,123600.0,37.0055,37.2264,37.0055,37.0644,123600.0
2014-12-18 09:35:00,50.29,50.33,50.21,50.23,36300.0,37.035,37.0644,36.9761,36.9908,36300.0
2014-12-18 09:40:00,50.23,50.33,50.22,50.3,51300.0,36.9908,37.0644,36.9834,37.0423,51300.0
2014-12-18 09:45:00,50.3,50.32,50.25,50.3,44000.0,37.0423,37.0571,37.0055,37.0423,44000.0
2014-12-18 09:50:00,50.31,50.4,50.29,50.34,70500.0,37.0497,37.116,37.035,37.0718,70500.0
2014-12-18 09:55:00,50.34,50.47,50.32,50.43,77700.0,37.0718,37.1675,37.0571,37.1381,77700.0
2014-12-18 10:00:00,50.44,50.61,50.42,50.56,116700.0,37.1454,37.2706,37.1307,37.2338,116700.0
2014-12-18 10:05:00,50.56,50.72,50.53,50.72,74400.0,37.2338,37.3516,37.2117,37.3516,74400.0
2014-12-18 10:10:00,50.69,50.75,50.66,50.69,45300.0,37.3295,37.3737,37.3075,37.3295,45300.0
2014-12-18 10:15:00,50.69,50.76,50.69,50.75,29400.0,37.3295,37.3811,37.3295,37.3737,29400.0
2014-12-18 10:20:00,50.75,50.8,50.71,50.78,52500.0,37.3737,37.4106,37.3443,37.3958,52500.0
2014-12-18 10:25:00,50.78,50.84,50.74,50.83,44900.0,37.3958,37.44,37.3664,37.4326,44900.0
2014-12-18 10:30:00,50.84,50.9,50.76,50.77,52200.0,37.44,37.4842,37.3811,37.3885,52200.0
2014-12-18 10:35:00,50.77,50.8,50.71,50.77,67200.0,37.3885,37.4106,37.3443,37.3885,67200.0
2014-12-18 10:40:00,50.78,50.81,50.77,50.79,71800.0,37.3958,37.4179,37.3885,37.4032,71800.0
2014-12-18 10:45:00,50.79,50.92,50.79,50.86,45100.0,37.4032,37.4989,37.4032,37.4547,45100.0
2014-12-18 10:50:00,50.84,50.91,50.81,50.83,40500.0,37.44,37.4916,37.4179,37.4326,40500.0
2014-12-18 10:55:00,50.83,50.86,50.79,50.84,24400.0,37.4326,37.4547,37.4032,37.44,24400.0
2014-12-18 11:00:00,50.84,50.87,50.78,50.84,37300.0,37.44,37.4621,37.3958,37.44,37300.0
2014-12-18 11:05:00,50.84,50.84,50.76,50.78,40000.0,37.44,37.44,37.3811,37.3958,40000.0
2014-12-18 11:10:00,50.78,50.79,50.65,50.77,66600.0,37.3958,37.4032,37.3001,37.3885,66600.0
2014-12-18 11:15:00,50.76,50.85,50.76,50.84,30800.0,37.3811,37.4474,37.3811,37.44,30800.0
2014-12-18 11:20:00,50.85,50.91,50.83,50.91,48600.0,37.4474,37.4916,37.4326,37.4916,48600.0
2014-12-18 11:25:00,50.91,50.98,50.9,50.93,54300.0,37.4916,37.5431,37.4842,37.5063,54300.0
2014-12-18 11:30:00,50.93,50.96,50.87,50.96,74200.0,37.5063,37.5284,37.4621,37.5284,74200.0
2014-12-18 11:35:00,50.97,51.06,50.91,51.03,76000.0,37.5357,37.602,37.4916,37.5799,76000.0
2014-12-18 11:40:00,51.03,51.13,50.93,50.96,133400.0,37.5799,37.6536,37.5063,37.5284,133400.0
2014-12-18 11:45:00,50.96,50.99,50.92,50.98,48700.0,37.5284,37.5505,37.4989,37.5431,48700.0
2014-12-18 11:50:00,50.99,51.12,50.97,51.12,27400.0,37.5505,37.6462,37.5357,37.6462,27400.0
2014-12-18 11:55:00,51.12,51.19,51.09,51.18,81900.0,37.6462,37.6978,37.6241,37.6904,81900.0
2014-12-18 12:00:00,51.17,51.18,51.1,51.12,32100.0,37.683,37.6904,37.6315,37.6462,32100.0
2014-12-18 12:05:00,51.12,51.19,51.09,51.16,31400.0,37.6462,37.6978,37.6241,37.6757,31400.0
2014-12-18 12:10:00,51.16,51.17,51.13,51.14,77000.0,37.6757,37.683,37.6536,37.6609,77000.0
2014-12-18 12:15:00,51.14,51.21,51.13,51.21,60200.0,37.6609,37.7125,37.6536,37.7125,60200.0
2014-12-18 12:20:00,51.21,51.21,51.1,51.11,13600.0,37.7125,37.7125,37.6315,37.6388,13600.0
2014-12-18 12:25:00,51.12,51.17,51.11,51.17,26900.0,37.6462,37.683,37.6388,37.683,26900.0
2014-12-18 12:30:00,51.16,51.19,51.14,51.17,27600.0,37.6757,37.6978,37.6609,37.683,27600.0
2014-12-18 12:35:00,51.18,51.19,51.14,51.14,27900.0,37.6904,37.6978,37.6609,37.6609,27900.0
2014-12-18 12:40:00,51.14,51.16,51.13,51.15,17900.0,37.6609,37.6757,37.6536,37.6683,17900.0
2014-12-18 12:45:00,51.16,51.19,51.14,51.16,27800.0,37.6757,37.6978,37.6609,37.6757,27800.0
2014-12-18 12:50:00,51.16,51.19,51.14,51.14,19000.0,37.6757,37.6978,37.6609,37.6609,19000.0
2014-12-18 12:55:00,51.13,51.16,51.11,51.16,20000.0,37.6536,37.6757,37.6388,37.6757,20000.0
2014-12-18 13:00:00,51.17,51.17,51.12,51.16,35400.0,37.683,37.683,37.6462,37.6757,35400.0
2014-12-18 13:05:00,51.16,51.16,51.08,51.1,28300.0,37.6757,37.6757,37.6168,37.6315,28300.0
2014-12-18 13:10:00,51.11,51.11,51.0,51.01,26200.0,37.6388,37.6388,37.5578,37.5652,26200.0
2014-12-18 13:15:00,51.01,51.01,50.97,50.98,22800.0,37.5652,37.5652,37.5357,37.5431,22800.0
2014-12-18 13:20:00,50.98,51.04,50.97,51.01,37200.0,37.5431,37.5873,37.5357,37.5652,37200.0
2014-12-18 13:25:00,51.01,51.04,50.98,51.03,34500.0,37.5652,37.5873,37.5431,37.5799,34500.0
2014-12-18 13:30:00,51.03,51.07,51.0,51.01,33100.0,37.5799,37.6094,37.5578,37.5652,33100.0
2014-12-18 13:35:00,51.01,51.04,51.0,51.04,22000.0,37.5652,37.5873,37.5578,37.5873,22000.0
2014-12-18 13:40:00,51.04,51.04,51.0,51.0,40000.0,37.5873,37.5873,37.5578,37.5578,40000.0
2014-12-18 13:45:00,50.99,51.02,50.99,51.0,20200.0,37.5505,37.5726,37.5505,37.5578,20200.0
2014-12-18 13:50:00,51.0,51.0,50.98,51.0,17000.0,37.5578,37.5578,37.5431,37.5578,17000.0
2014-12-18 13:55:00,51.01,51.01,50.97,50.98,25700.0,37.5652,37.5652,37.5357,37.5431,25700.0
2014-12-18 14:00:00,50.98,51.01,50.94,50.95,42600.0,37.5431,37.5652,37.5137,37.521,42600.0
2014-12-18 14:05:00,50.96,50.96,50.8,50.83,51300.0,37.5284,37.5284,37.4106,37.4326,51300.0
2014-12-18 14:10:00,50.82,50.84,50.79,50.82,35000.0,37.4253,37.44,37.4032,37.4253,35000.0
2014-12-18 14:15:00,50.82,50.85,50.79,50.83,26200.0,37.4253,37.4474,37.4032,37.4326,26200.0
2014-12-18 14:20:00,50.84,50.84,50.78,50.8,24000.0,37.44,37.44,37.3958,37.4106,24000.0
2014-12-18 14:25:00,50.8,50.85,50.79,50.8,22000.0,37.4106,37.4474,37.4032,37.4106,22000.0
2014-12-18 14:30:00,50.81,50.87,50.77,50.87,26800.0,37.4179,37.4621,37.3885,37.4621,26800.0
2014-12-18 14:35:00,50.86,50.9,50.83,50.9,28200.0,37.4547,37.4842,37.4326,37.4842,28200.0
2014-12-18 14:40:00,50.9,50.9,50.78,50.78,37200.0,37.4842,37.4842,37.3958,37.3958,37200.0
2014-12-18 14:45:00,50.79,50.8,50.73,50.74,31000.0,37.4032,37.4106,37.359,37.3664,31000.0
2014-12-18 14:50:00,50.75,50.83,50.74,50.83,43500.0,37.3737,37.4326,37.3664,37.4326,43500.0
2014-12-18 14:55:00,50.83,50.89,50.81,50.84,59900.0,37.4326,37.4768,37.4179,37.44,59900.0
2014-12-18 15:00:00,50.84,50.96,50.84,50.95,42500.0,37.44,37.5284,37.44,37.521,42500.0
2014-12-18 15:05:00,50.96,51.02,50.96,51.0,59100.0,37.5284,37.5726,37.5284,37.5578,59100.0
2014-12-18 15:10:00,51.0,51.07,50.99,51.07,46600.0,37.5578,37.6094,37.5505,37.6094,46600.0
2014-12-18 15:15:00,51.07,51.09,51.03,51.07,49900.0,37.6094,37.6241,37.5799,37.6094,49900.0
2014-12-18 15:20:00,51.08,51.08,51.01,51.02,46000.0,37.6168,37.6168,37.5652,37.5726,46000.0
2014-12-18 15:25:00,51.01,51.09,50.99,51.08,50700.0,37.5652,37.6241,37.5505,37.6168,50700.0
2014-12-18 15:30:00,51.08,51.1,50.98,50.98,114300.0,37.6168,37.6315,37.5431,37.5431,114300.0
2014-12-18 15:35:00,50.98,51.02,50.95,50.96,96100.0,37.5431,37.5726,37.521,37.5284,96100.0
2014-12-18 15:40:00,50.96,51.03,50.92,50.93,103400.0,37.5284,37.5799,37.4989,37.5063,103400.0
2014-12-18 15:45:00,50.92,50.99,50.87,50.99,135300.0,37.4989,37.5505,37.4621,37.5505,135300.0
2014-12-18 15:50:00,50.99,51.11,50.98,51.08,129400.0,37.5505,37.6388,37.5431,37.6168,129400.0
2014-12-18 15:55:00,51.07,51.16,51.05,51.15,215800.0,37.6094,37.6757,37.5947,37.6683,215800.0
2014-12-19 09:30:00,51.41,51.81,51.3,51.64,978600.0,37.8598,38.1543,37.7788,38.0292,978600.0
2014-12-19 09:35:00,51.66,51.82,51.37,51.45,53800.0,38.0439,38.1617,37.8303,37.8892,53800.0
2014-12-19 09:40:00,51.45,51.59,51.42,51.51,61700.0,37.8892,37.9923,37.8671,37.9334,61700.0
2014-12-19 09:45:00,51.51,51.61,51.5,51.58,46300.0,37.9334,38.0071,37.9261,37.985,46300.0
2014-12-19 09:50:00,51.59,51.72,51.52,51.63,49100.0,37.9923,38.0881,37.9408,38.0218,49100.0
2014-12-19 09:55:00,51.61,51.89,51.57,51.86,58100.0,38.0071,38.2133,37.9776,38.1912,58100.0
2014-12-19 10:00:00,51.87,51.89,51.73,51.87,45800.0,38.1985,38.2133,38.0954,38.1985,45800.0
2014-12-19 10:05:00,51.86,52.16,51.86,52.08,68300.0,38.1912,38.4121,38.1912,38.3532,68300.0
2014-12-19 10:10:00,52.07,52.07,51.91,51.97,29100.0,38.3458,38.3458,38.228,38.2722,29100.0
2014-12-19 10:15:00,51.98,51.99,51.93,51.96,21600.0,38.2795,38.2869,38.2427,38.2648,21600.0
2014-12-19 10:20:00,51.95,51.99,51.91,51.97,36500.0,38.2574,38.2869,38.228,38.2722,36500.0
2014-12-19 10:25:00,51.97,52.03,51.91,51.98,51500.0,38.2722,38.3164,38.228,38.2795,51500.0
2014-12-19 10:30:00,51.98,52.0,51.9,52.0,58500.0,38.2795,38.2943,38.2206,38.2943,58500.0
2014-12-19 10:35:00,52.0,52.0,51.87,51.87,48500.0,38.2943,38.2943,38.1985,38.1985,48500.0
2014-12-19 10:40:00,51.88,52.0,51.87,51.96,27100.0,38.2059,38.2943,38.1985,38.2648,27100.0
2014-12-19 10:45:00,51.94,51.95,51.83,51.85,28400.0,38.2501,38.2574,38.1691,38.1838,28400.0
2014-12-19 10:50:00,51.85,51.96,51.84,51.94,22600.0,38.1838,38.2648,38.1764,38.2501,22600.0
2014-12-19 10:55:00,51.94,51.98,51.91,51.97,19300.0,38.2501,38.2795,38.228,38.2722,19300.0
2014-12-19 11:00:00,51.96,51.96,51.84,51.85,40800.0,38.2648,38.2648,38.1764,38.1838,40800.0
2014-12-19 11:05:00,51.84,51.85,51.72,51.75,31900.0,38.1764,38.1838,38.0881,38.1102,31900.0
2014-12-19 11:10:00,51.76,51.81,51.75,51.8,30100.0,38.1175,38.1543,38.1102,38.147,30100.0
2014-12-19 11:15:00,51.8,51.9,51.78,51.9,31900.0,38.147,38.2206,38.1323,38.2206,31900.0
2014-12-19 11:20:00,51.9,52.02,51.89,51.99,46800.0,38.2206,38.309,38.2133,38.2869,46800.0
2014-12-19 11:25:00,51.99,52.01,51.9,51.91,24500.0,38.2869,38.3016,38.2206,38.228,24500.0
2014-12-19 11:30:00,51.91,52.01,51.89,51.98,25100.0,38.228,38.3016,38.2133,38.2795,25100.0
2014-12-19 11:35:00,51.97,51.97,51.88,51.9,17800.0,38.2722,38.2722,38.2059,38.2206,17800.0
2014-12-19 11:40:00,51.88,51.96,51.88,51.96,17400.0,38.2059,38.2648,38.2059,38.2648,17400.0
2014-12-19 11:45:00,51.97,52.0,51.9,51.91,43800.0,38.2722,38.2943,38.2206,38.228,43800.0
2014-12-19 11:50:00,51.91,51.99,51.91,51.94,30100.0,38.228,38.2869,38.228,38.2501,30100.0
2014-12-19 11:55:00,51.93,52.01,51.93,51.95,18700.0,38.2427,38.3016,38.2427,38.2574,18700.0
2014-12-19 12:00:00,51.95,52.01,51.92,52.0,22300.0,38.2574,38.3016,38.2354,38.2943,22300.0
2014-12-19 12:05:00,51.99,51.99,51.91,51.97,19000.0,38.2869,38.2869,38.228,38.2722,19000.0
2014-12-19 12:10:00,51.97,52.01,51.96,51.99,23600.0,38.2722,38.3016,38.2648,38.2869,23600.0
2014-12-19 12:15:00,51.99,52.06,51.97,52.0,28500.0,38.2869,38.3385,38.2722,38.2943,28500.0
2014-12-19 12:20:00,52.0,52.02,51.91,51.92,21700.0,38.2943,38.309,38.228,38.2354,21700.0
2014-12-19 12:25:00,51.93,52.01,51.92,52.01,19200.0,38.2427,38.3016,38.2354,38.3016,19200.0
2014-12-19 12:30:00,52.01,52.02,51.91,51.99,25300.0,38.3016,38.309,38.228,38.2869,25300.0
2014-12-19 12:35:00,51.98,52.03,51.94,51.97,15200.0,38.2795,38.3164,38.2501,38.2722,15200.0
2014-12-19 12:40:00,51.97,52.0,51.95,52.0,22000.0,38.2722,38.2943,38.2574,38.2943,22000.0
2014-12-19 12:45:00,52.01,52.05,52.0,52.03,18100.0,38.3016,38.3311,38.2943,38.3164,18100.0
2014-12-19 12:50:00,52.02,52.09,52.02,52.07,19100.0,38.309,38.3605,38.309,38.3458,19100.0
2014-12-19 12:55:00,52.06,52.06,51.97,51.98,22700.0,38.3385,38.3385,38.2722,38.2795,22700.0
2014-12-19 13:00:00,51.98,51.99,51.94,51.96,15000.0,38.2795,38.2869,38.2501,38.2648,15000.0
2014-12-19 13:05:00,51.95,51.95,51.84,51.86,20100.0,38.2574,38.2574,38.1764,38.1912,20100.0
2014-12-19 13:10:00,51.85,51.86,51.77,51.78,15200.0,38.1838,38.1912,38.1249,38.1323,15200.0
2014-12-19 13:15:00,51.77,51.87,51.77,51.85,19900.0,38.1249,38.1985,38.1249,38.1838,19900.0
2014-12-19 13:20:00,51.85,51.9,51.82,51.85,20700.0,38.1838,38.2206,38.1617,38.1838,20700.0
2014-12-19 13:25:00,51.85,51.92,51.85,51.86,17000.0,38.1838,38.2354,38.1838,38.1912,17000.0
2014-12-19 13:30:00,51.87,51.89,51.83,51.85,23300.0,38.1985,38.2133,38.1691,38.1838,23300.0
2014-12-19 13:35:00,51.84,51.86,51.8,51.85,18700.0,38.1764,38.1912,38.147,38.1838,18700.0
2014-12-19 13:40:00,51.86,51.92,51.86,51.91,16500.0,38.1912,38.2354,38.1912,38.228,16500.0
2014-12-19 13:45:00,51.91,51.96,51.84,51.95,41600.0,38.228,38.2648,38.1764,38.2574,41600.0
2014-12-19 13:50:00,51.95,51.98,51.91,51.91,12700.0,38.2574,38.2795,38.228,38.228,12700.0
2014-12-19 13:55:00,51.91,51.95,51.86,51.92,30100.0,38.228,38.2574,38.1912,38.2354,30100.0
2014-12-19 14:00:00,51.91,51.95,51.9,51.93,20500.0,38.228,38.2574,38.2206,38.2427,20500.0
2014-12-19 14:05:00,51.93,52.03,51.93,52.01,24800.0,38.2427,38.3164,38.2427,38.3016,24800.0
2014-12-19 14:10:00,52.01,52.06,51.99,52.06,20900.0,38.3016,38.3385,38.2869,38.3385,20900.0
2014-12-19 14:15:00,52.05,52.08,52.0,52.01,19900.0,38.3311,38.3532,38.2943,38.3016,19900.0
2014-12-19 14:20:00,52.0,52.0,51.89,51.93,19500.0,38.2943,38.2943,38.2133,38.2427,19500.0
2014-12-19 14:25:00,51.93,52.09,51.93,52.09,48700.0,38.2427,38.3605,38.2427,38.3605,48700.0
2014-12-19 14:30:00,52.08,52.16,52.04,52.15,24800.0,38.3532,38.4121,38.3237,38.4047,24800.0
2014-12-19 14:35:00,52.15,52.19,52.12,52.17,44400.0,38.4047,38.4342,38.3826,38.4195,44400.0
2014-12-19 14:40:00,52.18,52.27,52.17,52.25,39100.0,38.4268,38.4931,38.4195,38.4784,39100.0
2014-12-19 14:45:00,52.26,52.31,52.23,52.3,31600.0,38.4857,38.5226,38.4636,38.5152,31600.0
2014-12-19 14:50:00,52.3,52.41,52.3,52.39,37100.0,38.5152,38.5962,38.5152,38.5815,37100.0
2014-12-19 14:55:00,52.4,52.45,52.37,52.42,33200.0,38.5888,38.6257,38.5667,38.6036,33200.0
2014-12-19 15:00:00,52.42,52.42,52.35,52.36,33300.0,38.6036,38.6036,38.552,38.5594,33300.0
2014-12-19 15:05:00,52.35,52.41,52.3,52.38,57700.0,38.552,38.5962,38.5152,38.5741,57700.0
2014-12-19 15:10:00,52.39,52.47,52.32,52.43,85900.0,38.5815,38.6404,38.5299,38.6109,85900.0
2014-12-19 15:15:00,52.43,52.46,52.39,52.44,68000.0,38.6109,38.633,38.5815,38.6183,68000.0
2014-12-19 15:20:00,52.44,52.5,52.43,52.49,66100.0,38.6183,38.6625,38.6109,38.6551,66100.0
2014-12-19 15:25:00,52.49,52.54,52.48,52.54,101400.0,38.6551,38.6919,38.6478,38.6919,101400.0
2014-12-19 15:30:00,52.53,52.78,52.52,52.69,354800.0,38.6846,38.8687,38.6772,38.8024,354800.0
2014-12-19 15:35:00,52.68,52.68,52.52,52.52,109500.0,38.795,38.795,38.6772,38.6772,109500.0
2014-12-19 15:40:00,52.54,52.54,52.32,52.34,183000.0,38.6919,38.6919,38.5299,38.5447,183000.0
2014-12-19 15:45:00,52.33,52.33,52.15,52.24,253400.0,38.5373,38.5373,38.4047,38.471,253400.0
2014-12-19 15:50:00,52.23,52.24,52.03,52.04,271900.0,38.4636,38.471,38.3164,38.3237,271900.0
2014-12-19 15:55:00,52.04,52.31,52.03,52.2,597300.0,38.3237,38.5226,38.3164,38.4416,597300.0
2014-12-22 09:30:00,52.4,52.47,52.28,52.42,62800.0,38.5888,38.6404,38.5005,38.6036,62800.0
2014-12-22 09:35:00,52.4,52.45,52.28,52.33,27000.0,38.5888,38.6257,38.5005,38.5373,27000.0
2014-12-22 09:40:00,52.34,52.34,52.13,52.2,19700.0,38.5447,38.5447,38.39,38.4416,19700.0
2014-12-22 09:45:00,52.19,52.36,52.17,52.33,105500.0,38.4342,38.5594,38.4195,38.5373,105500.0
2014-12-22 09:50:00,52.32,52.47,52.32,52.45,13300.0,38.5299,38.6404,38.5299,38.6257,13300.0
2014-12-22 09:55:00,52.45,52.48,52.41,52.47,12500.0,38.6257,38.6478,38.5962,38.6404,12500.0
2014-12-22 10:00:00,52.45,52.48,52.37,52.44,27000.0,38.6257,38.6478,38.5667,38.6183,27000.0
2014-12-22 10:05:00,52.44,52.52,52.43,52.51,20100.0,38.6183,38.6772,38.6109,38.6698,20100.0
2014-12-22 10:10:00,52.51,52.61,52.49,52.55,48400.0,38.6698,38.7435,38.6551,38.6993,48400.0
2014-12-22 10:15:00,52.54,52.57,52.46,52.54,33600.0,38.6919,38.714,38.633,38.6919,33600.0
2014-12-22 10:20:00,52.55,52.56,52.46,52.55,35000.0,38.6993,38.7067,38.633,38.6993,35000.0
2014-12-22 10:25:00,52.55,52.63,52.51,52.6,41900.0,38.6993,38.7582,38.6698,38.7361,41900.0
2014-12-22 10:30:00,52.6,52.71,52.6,52.64,32200.0,38.7361,38.8171,38.7361,38.7656,32200.0
2014-12-22 10:35:00,52.64,52.66,52.57,52.6,32800.0,38.7656,38.7803,38.714,38.7361,32800.0
2014-12-22 10:40:00,52.6,52.63,52.57,52.6,38700.0,38.7361,38.7582,38.714,38.7361,38700.0
2014-12-22 10:45:00,52.59,52.62,52.59,52.61,29200.0,38.7288,38.7509,38.7288,38.7435,29200.0
2014-12-22 10:50:00,52.62,52.65,52.61,52.62,25200.0,38.7509,38.7729,38.7435,38.7509,25200.0
2014-12-22 10:55:00,52.62,52.62,52.54,52.56,46900.0,38.7509,38.7509,38.6919,38.7067,46900.0
2014-12-22 11:00:00,52.55,52.55,52.42,52.44,29500.0,38.6993,38.6993,38.6036,38.6183,29500.0
2014-12-22 11:05:00,52.44,52.46,52.41,52.45,19000.0,38.6183,38.633,38.5962,38.6257,19000.0
2014-12-22 11:10:00,52.46,52.5,52.41,52.49,29300.0,38.633,38.6625,38.5962,38.6551,29300.0
2014-12-22 11:15:00,52.49,52.54,52.47,52.52,18100.0,38.6551,38.6919,38.6404,38.6772,18100.0
2014-12-22 11:20:00,52.53,52.58,52.51,52.52,17600.0,38.6846,38.7214,38.6698,38.6772,17600.0
2014-12-22 11:25:00,52.52,52.57,52.49,52.56,35500.0,38.6772,38.714,38.6551,38.7067,35500.0
2014-12-22 11:30:00,52.56,52.57,52.49,52.5,30700.0,38.7067,38.714,38.6551,38.6625,30700.0
2014-12-22 11:35:00,52.49,52.54,52.48,52.5,19700.0,38.6551,38.6919,38.6478,38.6625,19700.0
2014-12-22 11:40:00,52.5,52.56,52.48,52.55,24100.0,38.6625,38.7067,38.6478,38.6993,24100.0
2014-12-22 11:45:00,52.55,52.6,52.55,52.58,14800.0,38.6993,38.7361,38.6993,38.7214,14800.0
2014-12-22 11:50:00,52.58,52.58,52.53,52.54,22800.0,38.7214,38.7214,38.6846,38.6919,22800.0
2014-12-22 11:55:00,52.54,52.59,52.51,52.57,33800.0,38.6919,38.7288,38.6698,38.714,33800.0
2014-12-22 12:00:00,52.57,52.65,52.57,52.65,35200.0,38.714,38.7729,38.714,38.7729,35200.0
2014-12-22 12:05:00,52.65,52.7,52.63,52.68,18800.0,38.7729,38.8098,38.7582,38.795,18800.0
2014-12-22 12:10:00,52.68,52.75,52.67,52.73,30100.0,38.795,38.8466,38.7877,38.8319,30100.0
2014-12-22 12:15:00,52.73,52.79,52.73,52.78,24100.0,38.8319,38.876,38.8319,38.8687,24100.0
2014-12-22 12:20:00,52.76,52.79,52.71,52.77,17100.0,38.854,38.876,38.8171,38.8613,17100.0
2014-12-22 12:25:00,52.77,52.77,52.62,52.65,21700.0,38.8613,38.8613,38.7509,38.7729,21700.0
2014-12-22 12:30:00,52.65,52.65,52.57,52.58,18700.0,38.7729,38.7729,38.714,38.7214,18700.0
2014-12-22 12:35:00,52.59,52.59,52.52,52.58,19900.0,38.7288,38.7288,38.6772,38.7214,19900.0
2014-12-22 12:40:00,52.59,52.64,52.58,52.63,19500.0,38.7288,38.7656,38.7214,38.7582,19500.0
2014-12-22 12:45:00,52.63,52.64,52.6,52.6,17800.0,38.7582,38.7656,38.7361,38.7361,17800.0
2014-12-22 12:50:00,52.6,52.68,52.59,52.68,19000.0,38.7361,38.795,38.7288,38.795,19000.0
2014-12-22 12:55:00,52.68,52.7,52.66,52.68,17200.0,38.795,38.8098,38.7803,38.795,17200.0
2014-12-22 13:00:00,52.67,52.67,52.64,52.65,16900.0,38.7877,38.7877,38.7656,38.7729,16900.0
2014-12-22 13:05:00,52.65,52.68,52.63,52.63,20400.0,38.7729,38.795,38.7582,38.7582,20400.0
2014-12-22 13:10:00,52.64,52.73,52.64,52.73,19800.0,38.7656,38.8319,38.7656,38.8319,19800.0
2014-12-22 13:15:00,52.72,52.76,52.71,52.74,16500.0,38.8245,38.854,38.8171,38.8392,16500.0
2014-12-22 13:20:00,52.74,52.76,52.7,52.71,18100.0,38.8392,38.854,38.8098,38.8171,18100.0
2014-12-22 13:25:00,52.7,52.76,52.69,52.75,40700.0,38.8098,38.854,38.8024,38.8466,40700.0
2014-12-22 13:30:00,52.75,52.79,52.74,52.78,33000.0,38.8466,38.876,38.8392,38.8687,33000.0
2014-12-22 13:35:00,52.79,52.82,52.79,52.81,18200.0,38.876,38.8981,38.876,38.8908,18200.0
2014-12-22 13:40:00,52.81,52.86,52.8,52.83,35100.0,38.8908,38.9276,38.8834,38.9055,35100.0
2014-12-22 13:45:00,52.84,52.9,52.83,52.86,29800.0,38.9129,38.9571,38.9055,38.9276,29800.0
2014-12-22 13:50:00,52.86,52.87,52.78,52.78,23300.0,38.9276,38.935,38.8687,38.8687,23300.0
2014-12-22 13:55:00,52.78,52.78,52.74,52.78,27300.0,38.8687,38.8687,38.8392,38.8687,27300.0
2014-12-22 14:00:00,52.78,52.79,52.76,52.79,19300.0,38.8687,38.876,38.854,38.876,19300.0
2014-12-22 14:05:00,52.79,52.83,52.78,52.83,32900.0,38.876,38.9055,38.8687,38.9055,32900.0
2014-12-22 14:10:00,52.83,52.84,52.8,52.84,32600.0,38.9055,38.9129,38.8834,38.9129,32600.0
2014-12-22 14:15:00,52.84,52.84,52.73,52.73,30100.0,38.9129,38.9129,38.8319,38.8319,30100.0
2014-12-22 14:20:00,52.73,52.75,52.72,52.73,11500.0,38.8319,38.8466,38.8245,38.8319,11500.0
2014-12-22 14:25:00,52.74,52.81,52.73,52.81,31600.0,38.8392,38.8908,38.8319,38.8908,31600.0
2014-12-22 14:30:00,52.82,52.84,52.8,52.8,32900.0,38.8981,38.9129,38.8834,38.8834,32900.0
2014-12-22 14:35:00,52.8,52.81,52.73,52.74,20500.0,38.8834,38.8908,38.8319,38.8392,20500.0
2014-12-22 14:40:00,52.75,52.77,52.71,52.71,18100.0,38.8466,38.8613,38.8171,38.8171,18100.0
2014-12-22 14:45:00,52.72,52.8,52.71,52.78,23700.0,38.8245,38.8834,38.8171,38.8687,23700.0
2014-12-22 14:50:00,52.79,52.84,52.78,52.82,30100.0,38.876,38.9129,38.8687,38.8981,30100.0
2014-12-22 14:55:00,52.81,52.83,52.79,52.79,27200.0,38.8908,38.9055,38.876,38.876,27200.0
2014-12-22 15:00:00,52.8,52.84,52.79,52.8,27900.0,38.8834,38.9129,38.876,38.8834,27900.0
2014-12-22 15:05:00,52.81,52.84,52.8,52.82,26700.0,38.8908,38.9129,38.8834,38.8981,26700.0
2014-12-22 15:10:00,52.82,52.85,52.82,52.84,33100.0,38.8981,38.9202,38.8981,38.9129,33100.0
2014-12-22 15:15:00,52.84,52.85,52.78,52.8,38400.0,38.9129,38.9202,38.8687,38.8834,38400.0
2014-12-22 15:20:00,52.8,52.81,52.72,52.72,90700.0,38.8834,38.8908,38.8245,38.8245,90700.0
2014-12-22 15:25:00,52.73,52.73,52.68,52.73,38700.0,38.8319,38.8319,38.795,38.8319,38700.0
2014-12-22 15:30:00,52.72,52.75,52.68,52.7,62000.0,38.8245,38.8466,38.795,38.8098,62000.0
2014-12-22 15:35:00,52.7,52.72,52.67,52.7,69000.0,38.8098,38.8245,38.7877,38.8098,69000.0
2014-12-22 15:40:00,52.71,52.76,52.7,52.72,67600.0,38.8171,38.854,38.8098,38.8245,67600.0
2014-12-22 15:45:00,52.72,52.8,52.68,52.76,110900.0,38.8245,38.8834,38.795,38.854,110900.0
2014-12-22 15:50:00,52.76,52.76,52.64,52.71,134000.0,38.854,38.854,38.7656,38.8171,134000.0
2014-12-22 15:55:00,52.7,52.73,52.67,52.72,176600.0,38.8098,38.8319,38.7877,38.8245,176600.0
2014-12-23 09:30:00,52.89,52.99,52.75,52.8,121900.0,38.9497,39.0233,38.8466,38.8834,121900.0
2014-12-23 09:35:00,52.79,52.84,52.53,52.57,43200.0,38.876,38.9129,38.6846,38.714,43200.0
2014-12-23 09:40:00,52.57,52.68,52.57,52.67,19600.0,38.714,38.795,38.714,38.7877,19600.0
2014-12-23 09:45:00,52.65,52.71,52.61,52.65,58400.0,38.7729,38.8171,38.7435,38.7729,58400.0
2014-12-23 09:50:00,52.65,52.77,52.59,52.74,32600.0,38.7729,38.8613,38.7288,38.8392,32600.0
2014-12-23 09:55:00,52.72,52.79,52.68,52.77,22300.0,38.8245,38.876,38.795,38.8613,22300.0
2014-12-23 10:00:00,52.78,52.95,52.77,52.94,51800.0,38.8687,38.9939,38.8613,38.9865,51800.0
2014-12-23 10:05:00,52.97,53.1,52.88,53.08,94100.0,39.0086,39.1043,38.9423,39.0896,94100.0
2014-12-23 10:10:00,53.09,53.19,53.06,53.06,52600.0,39.097,39.1706,39.0749,39.0749,52600.0
2014-12-23 10:15:00,53.06,53.08,52.96,53.02,40600.0,39.0749,39.0896,39.0012,39.0454,40600.0
2014-12-23 10:20:00,53.01,53.2,53.01,53.19,28500.0,39.0381,39.178,39.0381,39.1706,28500.0
2014-12-23 10:25:00,53.18,53.3,53.15,53.27,30200.0,39.1633,39.2516,39.1412,39.2295,30200.0
2014-12-23 10:30:00,53.27,53.27,53.15,53.22,22000.0,39.2295,39.2295,39.1412,39.1927,22000.0
2014-12-23 10:35:00,53.22,53.24,53.17,53.21,36400.0,39.1927,39.2074,39.1559,39.1853,36400.0
2014-12-23 10:40:00,53.21,53.22,53.17,53.21,50400.0,39.1853,39.1927,39.1559,39.1853,50400.0
2014-12-23 10:45:00,53.21,53.3,53.15,53.29,83600.0,39.1853,39.2516,39.1412,39.2443,83600.0
2014-12-23 10:50:00,53.28,53.39,53.26,53.33,59400.0,39.2369,39.3179,39.2222,39.2737,59400.0
2014-12-23 10:55:00,53.32,53.41,53.31,53.37,59100.0,39.2664,39.3326,39.259,39.3032,59100.0
2014-12-23 11:00:00,53.37,53.42,53.35,53.42,46500.0,39.3032,39.34,39.2884,39.34,46500.0
2014-12-23 11:05:00,53.42,53.48,53.41,53.43,45800.0,39.34,39.3842,39.3326,39.3474,45800.0
2014-12-23 11:10:00,53.44,53.45,53.38,53.39,50000.0,39.3547,39.3621,39.3105,39.3179,50000.0
2014-12-23 11:15:00,53.39,53.44,53.35,53.41,19800.0,39.3179,39.3547,39.2884,39.3326,19800.0
2014-12-23 11:20:00,53.42,53.42,53.33,53.38,35400.0,39.34,39.34,39.2737,39.3105,35400.0
2014-12-23 11:25:00,53.37,53.37,53.28,53.34,63600.0,39.3032,39.3032,39.2369,39.2811,63600.0
2014-12-23 11:30:00,53.34,53.45,53.33,53.41,32700.0,39.2811,39.3621,39.2737,39.3326,32700.0
2014-12-23 11:35:00,53.4,53.42,53.39,53.41,23400.0,39.3253,39.34,39.3179,39.3326,23400.0
2014-12-23 11:40:00,53.4,53.47,53.39,53.45,19900.0,39.3253,39.3768,39.3179,39.3621,19900.0
2014-12-23 11:45:00,53.46,53.57,53.45,53.57,42900.0,39.3695,39.4505,39.3621,39.4505,42900.0
2014-12-23 11:50:00,53.56,53.57,53.54,53.56,21200.0,39.4431,39.4505,39.4284,39.4431,21200.0
2014-12-23 11:55:00,53.56,53.59,53.53,53.54,33400.0,39.4431,39.4652,39.421,39.4284,33400.0
2014-12-23 12:00:00,53.53,53.53,53.49,53.5,24100.0,39.421,39.421,39.3915,39.3989,24100.0
2014-12-23 12:05:00,53.51,53.6,53.5,53.56,13800.0,39.4063,39.4726,39.3989,39.4431,13800.0
2014-12-23 12:10:00,53.56,53.62,53.56,53.62,13300.0,39.4431,39.4873,39.4431,39.4873,13300.0
2014-12-23 12:15:00,53.62,53.69,53.6,53.67,27600.0,39.4873,39.5388,39.4726,39.5241,27600.0
2014-12-23 12:20:00,53.67,53.69,53.63,53.64,26900.0,39.5241,39.5388,39.4946,39.502,26900.0
2014-12-23 12:25:00,53.64,53.65,53.59,53.6,29300.0,39.502,39.5094,39.4652,39.4726,29300.0
2014-12-23 12:30:00,53.59,53.6,53.51,53.51,23000.0,39.4652,39.4726,39.4063,39.4063,23000.0
2014-12-23 12:35:00,53.51,53.55,53.5,53.54,26600.0,39.4063,39.4357,39.3989,39.4284,26600.0
2014-12-23 12:40:00,53.54,53.55,53.5,53.52,31600.0,39.4284,39.4357,39.3989,39.4136,31600.0
2014-12-23 12:45:00,53.51,53.55,53.48,53.52,30100.0,39.4063,39.4357,39.3842,39.4136,30100.0
2014-12-23 12:50:00,53.51,53.53,53.49,53.5,34900.0,39.4063,39.421,39.3915,39.3989,34900.0
2014-12-23 12:55:00,53.49,53.53,53.49,53.51,10600.0,39.3915,39.421,39.3915,39.4063,10600.0
2014-12-23 13:00:00,53.51,53.51,53.39,53.43,37700.0,39.4063,39.4063,39.3179,39.3474,37700.0
2014-12-23 13:05:00,53.43,53.43,53.33,53.37,28100.0,39.3474,39.3474,39.2737,39.3032,28100.0
2014-12-23 13:10:00,53.38,53.4,53.35,53.35,50200.0,39.3105,39.3253,39.2884,39.2884,50200.0
2014-12-23 13:15:00,53.34,53.35,53.3,53.31,27300.0,39.2811,39.2884,39.2516,39.259,27300.0
2014-12-23 13:20:00,53.31,53.32,53.25,53.3,34000.0,39.259,39.2664,39.2148,39.2516,34000.0
2014-12-23 13:25:00,53.3,53.31,53.24,53.25,15200.0,39.2516,39.259,39.2074,39.2148,15200.0
2014-12-23 13:30:00,53.25,53.26,53.18,53.2,23500.0,39.2148,39.2222,39.1633,39.178,23500.0
2014-12-23 13:35:00,53.21,53.21,53.15,53.15,20100.0,39.1853,39.1853,39.1412,39.1412,20100.0
2014-12-23 13:40:00,53.16,53.22,53.16,53.2,31600.0,39.1485,39.1927,39.1485,39.178,31600.0
2014-12-23 13:45:00,53.2,53.21,53.19,53.21,13300.0,39.178,39.1853,39.1706,39.1853,13300.0
2014-12-23 13:50:00,53.21,53.23,53.19,53.19,14900.0,39.1853,39.2001,39.1706,39.1706,14900.0
2014-12-23 13:55:00,53.18,53.21,53.13,53.14,34400.0,39.1633,39.1853,39.1264,39.1338,34400.0
2014-12-23 14:00:00,53.15,53.21,53.15,53.19,17700.0,39.1412,39.1853,39.1412,39.1706,17700.0
2014-12-23 14:05:00,53.19,53.2,53.12,53.17,19200.0,39.1706,39.178,39.1191,39.1559,19200.0
2014-12-23 14:10:00,53.15,53.27,53.13,53.25,17200.0,39.1412,39.2295,39.1264,39.2148,17200.0
2014-12-23 14:15:00,53.24,53.25,53.17,53.17,16700.0,39.2074,39.2148,39.1559,39.1559,16700.0
2014-12-23 14:20:00,53.17,53.3,53.17,53.29,23600.0,39.1559,39.2516,39.1559,39.2443,23600.0
2014-12-23 14:25:00,53.3,53.32,53.29,53.3,12700.0,39.2516,39.2664,39.2443,39.2516,12700.0
2014-12-23 14:30:00,53.32,53.35,53.31,53.31,15200.0,39.2664,39.2884,39.259,39.259,15200.0
2014-12-23 14:35:00,53.31,53.34,53.24,53.25,24700.0,39.259,39.2811,39.2074,39.2148,24700.0
2014-12-23 14:40:00,53.25,53.3,53.24,53.29,11800.0,39.2148,39.2516,39.2074,39.2443,11800.0
2014-12-23 14:45:00,53.3,53.33,53.29,53.31,13400.0,39.2516,39.2737,39.2443,39.259,13400.0
2014-12-23 14:50:00,53.31,53.36,53.29,53.36,18800.0,39.259,39.2958,39.2443,39.2958,18800.0
2014-12-23 14:55:00,53.35,53.36,53.31,53.32,22700.0,39.2884,39.2958,39.259,39.2664,22700.0
2014-12-23 15:00:00,53.33,53.33,53.27,53.27,25900.0,39.2737,39.2737,39.2295,39.2295,25900.0
2014-12-23 15:05:00,53.28,53.3,53.27,53.29,18000.0,39.2369,39.2516,39.2295,39.2443,18000.0
2014-12-23 15:10:00,53.29,53.3,53.26,53.28,12600.0,39.2443,39.2516,39.2222,39.2369,12600.0
2014-12-23 15:15:00,53.27,53.28,53.25,53.26,20500.0,39.2295,39.2369,39.2148,39.2222,20500.0
2014-12-23 15:20:00,53.26,53.27,53.22,53.22,21400.0,39.2222,39.2295,39.1927,39.1927,21400.0
2014-12-23 15:25:00,53.2,53.24,53.2,53.22,24700.0,39.178,39.2074,39.178,39.1927,24700.0
2014-12-23 15:30:00,53.22,53.22,53.18,53.2,29700.0,39.1927,39.1927,39.1633,39.178,29700.0
2014-12-23 15:35:00,53.19,53.23,53.18,53.2,39700.0,39.1706,39.2001,39.1633,39.178,39700.0
2014-12-23 15:40:00,53.2,53.22,53.15,53.19,70600.0,39.178,39.1927,39.1412,39.1706,70600.0
2014-12-23 15:45:00,53.18,53.18,53.07,53.08,110400.0,39.1633,39.1633,39.0822,39.0896,110400.0
2014-12-23 15:50:00,53.07,53.16,53.07,53.12,140300.0,39.0822,39.1485,39.0822,39.1191,140300.0
2014-12-23 15:55:00,53.12,53.22,53.11,53.16,306500.0,39.1191,39.1927,39.1117,39.1485,306500.0
2014-12-24 09:30:00,53.16,53.33,53.15,53.28,29600.0,39.1485,39.2737,39.1412,39.2369,29600.0
2014-12-24 09:35:00,53.26,53.36,53.26,53.31,26100.0,39.2222,39.2958,39.2222,39.259,26100.0
2014-12-24 09:40:00,53.28,53.29,53.24,53.24,10900.0,39.2369,39.2443,39.2074,39.2074,10900.0
2014-12-24 09:45:00,53.26,53.28,53.21,53.28,13100.0,39.2222,39.2369,39.1853,39.2369,13100.0
2014-12-24 09:50:00,53.29,53.32,53.27,53.3,11200.0,39.2443,39.2664,39.2295,39.2516,11200.0
2014-12-24 09:55:00,53.29,53.35,53.29,53.33,14900.0,39.2443,39.2884,39.2443,39.2737,14900.0
2014-12-24 10:00:00,53.34,53.34,53.24,53.25,16000.0,39.2811,39.2811,39.2074,39.2148,16000.0
2014-12-24 10:05:00,53.25,53.26,53.18,53.19,14600.0,39.2148,39.2222,39.1633,39.1706,14600.0
2014-12-24 10:10:00,53.19,53.24,53.18,53.21,11600.0,39.1706,39.2074,39.1633,39.1853,11600.0
2014-12-24 10:15:00,53.2,53.24,53.17,53.24,16100.0,39.178,39.2074,39.1559,39.2074,16100.0
2014-12-24 10:20:00,53.24,53.32,53.24,53.3,14700.0,39.2074,39.2664,39.2074,39.2516,14700.0
2014-12-24 10:25:00,53.31,53.37,53.3,53.36,19200.0,39.259,39.3032,39.2516,39.2958,19200.0
2014-12-24 10:30:00,53.35,53.37,53.33,53.34,25400.0,39.2884,39.3032,39.2737,39.2811,25400.0
2014-12-24 10:35:00,53.34,53.4,53.27,53.27,50600.0,39.2811,39.3253,39.2295,39.2295,50600.0
2014-12-24 10:40:00,53.28,53.3,53.27,53.3,20600.0,39.2369,39.2516,39.2295,39.2516,20600.0
2014-12-24 10:45:00,53.29,53.3,53.29,53.29,20400.0,39.2443,39.2516,39.2443,39.2443,20400.0
2014-12-24 10:50:00,53.29,53.33,53.29,53.31,11900.0,39.2443,39.2737,39.2443,39.259,11900.0
2014-12-24 10:55:00,53.3,53.3,53.29,53.29,16500.0,39.2516,39.2516,39.2443,39.2443,16500.0
2014-12-24 11:00:00,53.29,53.31,53.29,53.29,30200.0,39.2443,39.259,39.2443,39.2443,30200.0
2014-12-24 11:05:00,53.29,53.33,53.29,53.29,21700.0,39.2443,39.2737,39.2443,39.2443,21700.0
2014-12-24 11:10:00,53.29,53.3,53.29,53.29,11400.0,39.2443,39.2516,39.2443,39.2443,11400.0
2014-12-24 11:15:00,53.3,53.3,53.29,53.29,13700.0,39.2516,39.2516,39.2443,39.2443,13700.0
2014-12-24 11:20:00,53.29,53.31,53.29,53.3,19300.0,39.2443,39.259,39.2443,39.2516,19300.0
2014-12-24 11:25:00,53.3,53.36,53.3,53.35,14500.0,39.2516,39.2958,39.2516,39.2884,14500.0
2014-12-24 11:30:00,53.35,53.37,53.34,53.35,16200.0,39.2884,39.3032,39.2811,39.2884,16200.0
2014-12-24 11:35:00,53.33,53.36,53.31,53.36,25100.0,39.2737,39.2958,39.259,39.2958,25100.0
2014-12-24 11:40:00,53.37,53.37,53.35,53.36,8900.0,39.3032,39.3032,39.2884,39.2958,8900.0
2014-12-24 11:45:00,53.36,53.4,53.36,53.4,11400.0,39.2958,39.3253,39.2958,39.3253,11400.0
2014-12-24 11:50:00,53.41,53.42,53.4,53.4,11000.0,39.3326,39.34,39.3253,39.3253,11000.0
2014-12-24 11:55:00,53.39,53.43,53.38,53.43,26900.0,39.3179,39.3474,39.3105,39.3474,26900.0
2014-12-24 12:00:00,53.43,53.43,53.4,53.42,13200.0,39.3474,39.3474,39.3253,39.34,13200.0
2014-12-24 12:05:00,53.42,53.49,53.42,53.49,11900.0,39.34,39.3915,39.34,39.3915,11900.0
2014-12-24 12:10:00,53.49,53.55,53.47,53.5,25700.0,39.3915,39.4357,39.3768,39.3989,25700.0
2014-12-24 12:15:00,53.49,53.5,53.48,53.48,16200.0,39.3915,39.3989,39.3842,39.3842,16200.0
2014-12-24 12:20:00,53.48,53.49,53.48,53.48,20100.0,39.3842,39.3915,39.3842,39.3842,20100.0
2014-12-24 12:25:00,53.49,53.49,53.46,53.46,30900.0,39.3915,39.3915,39.3695,39.3695,30900.0
2014-12-24 12:30:00,53.46,53.47,53.43,53.43,25800.0,39.3695,39.3768,39.3474,39.3474,25800.0
2014-12-24 12:35:00,53.44,53.44,53.35,53.35,29300.0,39.3547,39.3547,39.2884,39.2884,29300.0
2014-12-24 12:40:00,53.36,53.36,53.29,53.3,32000.0,39.2958,39.2958,39.2443,39.2516,32000.0
2014-12-24 12:45:00,53.3,53.3,53.25,53.25,67600.0,39.2516,39.2516,39.2148,39.2148,67600.0
2014-12-24 12:50:00,53.26,53.27,53.21,53.22,53700.0,39.2222,39.2295,39.1853,39.1927,53700.0
2014-12-24 12:55:00,53.21,53.23,53.09,53.12,97800.0,39.1853,39.2001,39.097,39.1191,97800.0
2014-12-26 09:30:00,53.09,53.27,53.03,53.22,18200.0,39.097,39.2295,39.0528,39.1927,18200.0
2014-12-26 09:35:00,53.28,53.32,53.22,53.3,1200.0,39.2369,39.2664,39.1927,39.2516,1200.0
2014-12-26 09:40:00,53.29,53.29,53.17,53.18,9600.0,39.2443,39.2443,39.1559,39.1633,9600.0
2014-12-26 09:45:00,53.18,53.26,53.18,53.26,12800.0,39.1633,39.2222,39.1633,39.2222,12800.0
2014-12-26 09:50:00,53.27,53.36,53.27,53.36,52500.0,39.2295,39.2958,39.2295,39.2958,52500.0
2014-12-26 09:55:00,53.34,53.35,53.3,53.34,13800.0,39.2811,39.2884,39.2516,39.2811,13800.0
2014-12-26 10:00:00,53.34,53.49,53.34,53.48,20200.0,39.2811,39.3915,39.2811,39.3842,20200.0
2014-12-26 10:05:00,53.48,53.51,53.46,53.5,24200.0,39.3842,39.4063,39.3695,39.3989,24200.0
2014-12-26 10:10:00,53.5,53.53,53.49,53.52,16300.0,39.3989,39.421,39.3915,39.4136,16300.0
2014-12-26 10:15:00,53.53,53.54,53.5,53.51,34000.0,39.421,39.4284,39.3989,39.4063,34000.0
2014-12-26 10:20:00,53.52,53.57,53.49,53.57,13700.0,39.4136,39.4505,39.3915,39.4505,13700.0
2014-12-26 10:25:00,53.57,53.57,53.5,53.51,6700.0,39.4505,39.4505,39.3989,39.4063,6700.0
2014-12-26 10:30:00,53.5,53.52,53.5,53.52,7700.0,39.3989,39.4136,39.3989,39.4136,7700.0
2014-12-26 10:35:00,53.52,53.54,53.51,53.54,6000.0,39.4136,39.4284,39.4063,39.4284,6000.0
2014-12-26 10:40:00,53.53,53.55,53.48,53.53,21000.0,39.421,39.4357,39.3842,39.421,21000.0
2014-12-26 10:45:00,53.53,53.54,53.51,53.52,5400.0,39.421,39.4284,39.4063,39.4136,5400.0
2014-12-26 10:50:00,53.53,53.56,53.5,53.52,26600.0,39.421,39.4431,39.3989,39.4136,26600.0
2014-12-26 10:55:00,53.51,53.55,53.5,53.54,5800.0,39.4063,39.4357,39.3989,39.4284,5800.0
2014-12-26 11:00:00,53.55,53.55,53.5,53.51,27300.0,39.4357,39.4357,39.3989,39.4063,27300.0
2014-12-26 11:05:00,53.52,53.53,53.5,53.52,7300.0,39.4136,39.421,39.3989,39.4136,7300.0
2014-12-26 11:10:00,53.51,53.54,53.51,53.52,11600.0,39.4063,39.4284,39.4063,39.4136,11600.0
2014-12-26 11:15:00,53.52,53.54,53.51,53.53,8000.0,39.4136,39.4284,39.4063,39.421,8000.0
2014-12-26 11:20:00,53.53,53.59,53.53,53.59,8900.0,39.421,39.4652,39.421,39.4652,8900.0
2014-12-26 11:25:00,53.59,53.6,53.57,53.57,4800.0,39.4652,39.4726,39.4505,39.4505,4800.0
2014-12-26 11:30:00,53.57,53.58,53.55,53.57,9600.0,39.4505,39.4578,39.4357,39.4505,9600.0
2014-12-26 11:35:00,53.56,53.6,53.55,53.6,6700.0,39.4431,39.4726,39.4357,39.4726,6700.0
2014-12-26 11:40:00,53.59,53.64,53.59,53.62,12900.0,39.4652,39.502,39.4652,39.4873,12900.0
2014-12-26 11:45:00,53.61,53.62,53.59,53.6,22300.0,39.4799,39.4873,39.4652,39.4726,22300.0
2014-12-26 11:50:00,53.59,53.59,53.54,53.55,5800.0,39.4652,39.4652,39.4284,39.4357,5800.0
2014-12-26 11:55:00,53.55,53.56,53.53,53.55,7000.0,39.4357,39.4431,39.421,39.4357,7000.0
2014-12-26 12:00:00,53.54,53.56,53.54,53.55,3500.0,39.4284,39.4431,39.4284,39.4357,3500.0
2014-12-26 12:05:00,53.55,53.61,53.55,53.6,7200.0,39.4357,39.4799,39.4357,39.4726,7200.0
2014-12-26 12:10:00,53.6,53.6,53.55,53.58,11800.0,39.4726,39.4726,39.4357,39.4578,11800.0
2014-12-26 12:15:00,53.58,53.6,53.57,53.6,6600.0,39.4578,39.4726,39.4505,39.4726,6600.0
2014-12-26 12:20:00,53.59,53.59,53.55,53.57,12700.0,39.4652,39.4652,39.4357,39.4505,12700.0
2014-12-26 12:25:00,53.58,53.58,53.55,53.56,10900.0,39.4578,39.4578,39.4357,39.4431,10900.0
2014-12-26 12:30:00,53.57,53.57,53.5,53.53,13600.0,39.4505,39.4505,39.3989,39.421,13600.0
2014-12-26 12:35:00,53.52,53.52,53.5,53.5,6900.0,39.4136,39.4136,39.3989,39.3989,6900.0
2014-12-26 12:40:00,53.51,53.52,53.5,53.51,5800.0,39.4063,39.4136,39.3989,39.4063,5800.0
2014-12-26 12:45:00,53.51,53.55,53.51,53.55,5700.0,39.4063,39.4357,39.4063,39.4357,5700.0
2014-12-26 12:50:00,53.55,53.55,53.53,53.53,4900.0,39.4357,39.4357,39.421,39.421,4900.0
2014-12-26 12:55:00,53.53,53.54,53.52,53.52,8000.0,39.421,39.4284,39.4136,39.4136,8000.0
2014-12-26 13:00:00,53.52,53.55,53.51,53.51,15000.0,39.4136,39.4357,39.4063,39.4063,15000.0
2014-12-26 13:05:00,53.52,53.54,53.52,53.52,5800.0,39.4136,39.4284,39.4136,39.4136,5800.0
2014-12-26 13:10:00,53.52,53.52,53.5,53.5,10800.0,39.4136,39.4136,39.3989,39.3989,10800.0
2014-12-26 13:15:00,53.5,53.52,53.48,53.52,13300.0,39.3989,39.4136,39.3842,39.4136,13300.0
2014-12-26 13:20:00,53.53,53.57,53.53,53.56,8700.0,39.421,39.4505,39.421,39.4431,8700.0
2014-12-26 13:25:00,53.56,53.56,53.54,53.54,6300.0,39.4431,39.4431,39.4284,39.4284,6300.0
2014-12-26 13:30:00,53.53,53.53,53.51,53.51,6600.0,39.421,39.421,39.4063,39.4063,6600.0
2014-12-26 13:35:00,53.52,53.52,53.48,53.5,12700.0,39.4136,39.4136,39.3842,39.3989,12700.0
2014-12-26 13:40:00,53.51,53.52,53.48,53.49,50700.0,39.4063,39.4136,39.3842,39.3915,50700.0
2014-12-26 13:45:00,53.49,53.53,53.49,53.5,17500.0,39.3915,39.421,39.3915,39.3989,17500.0
2014-12-26 13:50:00,53.5,53.52,53.5,53.52,6200.0,39.3989,39.4136,39.3989,39.4136,6200.0
2014-12-26 13:55:00,53.52,53.54,53.52,53.53,2500.0,39.4136,39.4284,39.4136,39.421,2500.0
2014-12-26 14:00:00,53.53,53.59,53.53,53.56,12700.0,39.421,39.4652,39.421,39.4431,12700.0
2014-12-26 14:05:00,53.55,53.57,53.54,53.56,17500.0,39.4357,39.4505,39.4284,39.4431,17500.0
2014-12-26 14:10:00,53.56,53.57,53.54,53.54,2300.0,39.4431,39.4505,39.4284,39.4284,2300.0
2014-12-26 14:15:00,53.55,53.56,53.54,53.54,3700.0,39.4357,39.4431,39.4284,39.4284,3700.0
2014-12-26 14:20:00,53.53,53.54,53.47,53.47,13600.0,39.421,39.4284,39.3768,39.3768,13600.0
2014-12-26 14:25:00,53.47,53.49,53.45,53.49,9800.0,39.3768,39.3915,39.3621,39.3915,9800.0
2014-12-26 14:30:00,53.48,53.49,53.48,53.48,1900.0,39.3842,39.3915,39.3842,39.3842,1900.0
2014-12-26 14:35:00,53.48,53.5,53.48,53.49,6700.0,39.3842,39.3989,39.3842,39.3915,6700.0
2014-12-26 14:40:00,53.5,53.51,53.48,53.49,8900.0,39.3989,39.4063,39.3842,39.3915,8900.0
2014-12-26 14:45:00,53.49,53.5,53.47,53.5,10800.0,39.3915,39.3989,39.3768,39.3989,10800.0
2014-12-26 14:50:00,53.51,53.51,53.5,53.5,1300.0,39.4063,39.4063,39.3989,39.3989,1300.0
2014-12-26 14:55:00,53.5,53.57,53.5,53.57,25200.0,39.3989,39.4505,39.3989,39.4505,25200.0
2014-12-26 15:00:00,53.57,53.57,53.54,53.54,7200.0,39.4505,39.4505,39.4284,39.4284,7200.0
2014-12-26 15:05:00,53.53,53.54,53.52,53.52,9100.0,39.421,39.4284,39.4136,39.4136,9100.0
2014-12-26 15:10:00,53.52,53.55,53.52,53.54,9200.0,39.4136,39.4357,39.4136,39.4284,9200.0
2014-12-26 15:15:00,53.54,53.57,53.53,53.56,10100.0,39.4284,39.4505,39.421,39.4431,10100.0
2014-12-26 15:20:00,53.55,53.55,53.52,53.52,7500.0,39.4357,39.4357,39.4136,39.4136,7500.0
2014-12-26 15:25:00,53.52,53.53,53.51,53.51,10000.0,39.4136,39.421,39.4063,39.4063,10000.0
2014-12-26 15:30:00,53.51,53.54,53.51,53.52,23200.0,39.4063,39.4284,39.4063,39.4136,23200.0
2014-12-26 15:35:00,53.53,53.55,53.51,53.51,19400.0,39.421,39.4357,39.4063,39.4063,19400.0
2014-12-26 15:40:00,53.52,53.52,53.51,53.51,22100.0,39.4136,39.4136,39.4063,39.4063,22100.0
2014-12-26 15:45:00,53.51,53.54,53.47,53.47,50500.0,39.4063,39.4284,39.3768,39.3768,50500.0
2014-12-26 15:50:00,53.47,53.48,53.41,53.42,47600.0,39.3768,39.3842,39.3326,39.34,47600.0
2014-12-26 15:55:00,53.41,53.46,53.39,53.43,72100.0,39.3326,39.3695,39.3179,39.3474,72100.0
2014-12-29 09:30:00,53.25,53.5,53.13,53.19,60700.0,39.2148,39.3989,39.1264,39.1706,60700.0
2014-12-29 09:35:00,53.15,53.32,53.15,53.22,38600.0,39.1412,39.2664,39.1412,39.1927,38600.0
2014-12-29 09:40:00,53.22,53.24,53.1,53.19,31900.0,39.1927,39.2074,39.1043,39.1706,31900.0
2014-12-29 09:45:00,53.19,53.2,53.06,53.06,13200.0,39.1706,39.178,39.0749,39.0749,13200.0
2014-12-29 09:50:00,53.09,53.09,53.0,53.03,12400.0,39.097,39.097,39.0307,39.0528,12400.0
2014-12-29 09:55:00,53.03,53.04,53.0,53.0,16900.0,39.0528,39.0602,39.0307,39.0307,16900.0
2014-12-29 10:00:00,53.02,53.08,53.01,53.08,15100.0,39.0454,39.0896,39.0381,39.0896,15100.0
2014-12-29 10:05:00,53.07,53.09,53.04,53.07,10000.0,39.0822,39.097,39.0602,39.0822,10000.0
2014-12-29 10:10:00,53.07,53.1,53.07,53.1,15900.0,39.0822,39.1043,39.0822,39.1043,15900.0
2014-12-29 10:15:00,53.1,53.1,53.02,53.02,18000.0,39.1043,39.1043,39.0454,39.0454,18000.0
2014-12-29 10:20:00,53.02,53.02,52.95,52.96,21300.0,39.0454,39.0454,38.9939,39.0012,21300.0
2014-12-29 10:25:00,52.96,52.99,52.91,52.91,14500.0,39.0012,39.0233,38.9644,38.9644,14500.0
2014-12-29 10:30:00,52.93,52.95,52.87,52.94,16500.0,38.9791,38.9939,38.935,38.9865,16500.0
2014-12-29 10:35:00,52.93,53.1,52.92,53.07,17900.0,38.9791,39.1043,38.9718,39.0822,17900.0
2014-12-29 10:40:00,53.07,53.12,53.07,53.08,10200.0,39.0822,39.1191,39.0822,39.0896,10200.0
2014-12-29 10:45:00,53.08,53.12,53.06,53.11,4600.0,39.0896,39.1191,39.0749,39.1117,4600.0
2014-12-29 10:50:00,53.1,53.11,53.06,53.07,11500.0,39.1043,39.1117,39.0749,39.0822,11500.0
2014-12-29 10:55:00,53.08,53.08,53.01,53.03,16400.0,39.0896,39.0896,39.0381,39.0528,16400.0
2014-12-29 11:00:00,53.04,53.05,52.97,53.04,22100.0,39.0602,39.0675,39.0086,39.0602,22100.0
2014-12-29 11:05:00,53.03,53.1,53.02,53.1,37000.0,39.0528,39.1043,39.0454,39.1043,37000.0
2014-12-29 11:10:00,53.1,53.14,53.08,53.11,7100.0,39.1043,39.1338,39.0896,39.1117,7100.0
2014-12-29 11:15:00,53.1,53.12,53.01,53.02,16600.0,39.1043,39.1191,39.0381,39.0454,16600.0
2014-12-29 11:20:00,53.02,53.03,53.0,53.01,14900.0,39.0454,39.0528,39.0307,39.0381,14900.0
2014-12-29 11:25:00,53.01,53.01,52.96,52.97,15800.0,39.0381,39.0381,39.0012,39.0086,15800.0
2014-12-29 11:30:00,52.97,53.0,52.97,52.97,13900.0,39.0086,39.0307,39.0086,39.0086,13900.0
2014-12-29 11:35:00,52.98,53.04,52.97,53.03,16700.0,39.016,39.0602,39.0086,39.0528,16700.0
2014-12-29 11:40:00,53.03,53.04,53.0,53.04,7300.0,39.0528,39.0602,39.0307,39.0602,7300.0
2014-12-29 11:45:00,53.02,53.04,53.02,53.03,5400.0,39.0454,39.0602,39.0454,39.0528,5400.0
2014-12-29 11:50:00,53.03,53.03,52.97,52.97,10100.0,39.0528,39.0528,39.0086,39.0086,10100.0
2014-12-29 11:55:00,52.98,52.98,52.94,52.97,16800.0,39.016,39.016,38.9865,39.0086,16800.0
2014-12-29 12:00:00,52.98,53.02,52.98,53.01,31000.0,39.016,39.0454,39.016,39.0381,31000.0
2014-12-29 12:05:00,53.0,53.0,52.93,52.93,23500.0,39.0307,39.0307,38.9791,38.9791,23500.0
2014-12-29 12:10:00,52.93,52.95,52.92,52.93,9500.0,38.9791,38.9939,38.9718,38.9791,9500.0
2014-12-29 12:15:00,52.94,52.94,52.87,52.92,18700.0,38.9865,38.9865,38.935,38.9718,18700.0
2014-12-29 12:20:00,52.92,52.96,52.92,52.95,9300.0,38.9718,39.0012,38.9718,38.9939,9300.0
2014-12-29 12:25:00,52.96,52.96,52.91,52.91,8200.0,39.0012,39.0012,38.9644,38.9644,8200.0
2014-12-29 12:30:00,52.89,52.92,52.88,52.89,13200.0,38.9497,38.9718,38.9423,38.9497,13200.0
2014-12-29 12:35:00,52.88,52.94,52.88,52.92,9200.0,38.9423,38.9865,38.9423,38.9718,9200.0
2014-12-29 12:40:00,52.91,52.95,52.91,52.95,8400.0,38.9644,38.9939,38.9644,38.9939,8400.0
2014-12-29 12:45:00,52.94,52.97,52.93,52.96,11600.0,38.9865,39.0086,38.9791,39.0012,11600.0
2014-12-29 12:50:00,52.97,52.99,52.92,52.92,11100.0,39.0086,39.0233,38.9718,38.9718,11100.0
2014-12-29 12:55:00,52.92,52.92,52.88,52.88,12300.0,38.9718,38.9718,38.9423,38.9423,12300.0
2014-12-29 13:00:00,52.89,52.91,52.85,52.9,20200.0,38.9497,38.9644,38.9202,38.9571,20200.0
2014-12-29 13:05:00,52.91,52.93,52.88,52.91,11600.0,38.9644,38.9791,38.9423,38.9644,11600.0
2014-12-29 13:10:00,52.92,52.96,52.91,52.95,15400.0,38.9718,39.0012,38.9644,38.9939,15400.0
2014-12-29 13:15:00,52.95,53.01,52.94,53.01,7100.0,38.9939,39.0381,38.9865,39.0381,7100.0
2014-12-29 13:20:00,53.02,53.04,52.99,53.02,9100.0,39.0454,39.0602,39.0233,39.0454,9100.0
2014-12-29 13:25:00,53.01,53.03,53.0,53.01,5000.0,39.0381,39.0528,39.0307,39.0381,5000.0
2014-12-29 13:30:00,53.02,53.03,52.97,53.01,9400.0,39.0454,39.0528,39.0086,39.0381,9400.0
2014-12-29 13:35:00,53.01,53.03,53.0,53.01,11500.0,39.0381,39.0528,39.0307,39.0381,11500.0
2014-12-29 13:40:00,53.01,53.05,53.0,53.02,18200.0,39.0381,39.0675,39.0307,39.0454,18200.0
2014-12-29 13:45:00,53.02,53.03,52.99,53.01,17700.0,39.0454,39.0528,39.0233,39.0381,17700.0
2014-12-29 13:50:00,53.0,53.03,52.98,53.02,10500.0,39.0307,39.0528,39.016,39.0454,10500.0
2014-12-29 13:55:00,53.02,53.04,52.98,53.04,11200.0,39.0454,39.0602,39.016,39.0602,11200.0
2014-12-29 14:00:00,53.04,53.04,52.98,53.01,15600.0,39.0602,39.0602,39.016,39.0381,15600.0
2014-12-29 14:05:00,53.01,53.02,52.93,52.97,29500.0,39.0381,39.0454,38.9791,39.0086,29500.0
2014-12-29 14:10:00,52.97,52.99,52.94,52.95,9200.0,39.0086,39.0233,38.9865,38.9939,9200.0
2014-12-29 14:15:00,52.94,52.96,52.88,52.88,14900.0,38.9865,39.0012,38.9423,38.9423,14900.0
2014-12-29 14:20:00,52.88,52.91,52.87,52.9,15500.0,38.9423,38.9644,38.935,38.9571,15500.0
2014-12-29 14:25:00,52.91,52.92,52.88,52.9,16600.0,38.9644,38.9718,38.9423,38.9571,16600.0
2014-12-29 14:30:00,52.91,53.01,52.91,53.0,52800.0,38.9644,39.0381,38.9644,39.0307,52800.0
2014-12-29 14:35:00,53.0,53.03,52.99,53.02,40100.0,39.0307,39.0528,39.0233,39.0454,40100.0
2014-12-29 14:40:00,53.02,53.09,53.02,53.04,25200.0,39.0454,39.097,39.0454,39.0602,25200.0
2014-12-29 14:45:00,53.04,53.08,53.04,53.07,14300.0,39.0602,39.0896,39.0602,39.0822,14300.0
2014-12-29 14:50:00,53.08,53.17,53.08,53.17,16600.0,39.0896,39.1559,39.0896,39.1559,16600.0
2014-12-29 14:55:00,53.16,53.22,53.16,53.21,29200.0,39.1485,39.1927,39.1485,39.1853,29200.0
2014-12-29 15:00:00,53.21,53.24,53.2,53.23,23400.0,39.1853,39.2074,39.178,39.2001,23400.0
2014-12-29 15:05:00,53.23,53.27,53.21,53.26,32400.0,39.2001,39.2295,39.1853,39.2222,32400.0
2014-12-29 15:10:00,53.27,53.27,53.2,53.21,14500.0,39.2295,39.2295,39.178,39.1853,14500.0
2014-12-29 15:15:00,53.22,53.22,53.2,53.2,12500.0,39.1927,39.1927,39.178,39.178,12500.0
2014-12-29 15:20:00,53.2,53.21,53.18,53.19,21300.0,39.178,39.1853,39.1633,39.1706,21300.0
2014-12-29 15:25:00,53.2,53.2,53.16,53.16,15100.0,39.178,39.178,39.1485,39.1485,15100.0
2014-12-29 15:30:00,53.17,53.2,53.16,53.2,32000.0,39.1559,39.178,39.1485,39.178,32000.0
2014-12-29 15:35:00,53.2,53.24,53.19,53.23,35400.0,39.178,39.2074,39.1706,39.2001,35400.0
2014-12-29 15:40:00,53.23,53.25,53.23,53.23,26700.0,39.2001,39.2148,39.2001,39.2001,26700.0
2014-12-29 15:45:00,53.24,53.25,53.21,53.21,34300.0,39.2074,39.2148,39.1853,39.1853,34300.0
2014-12-29 15:50:00,53.21,53.22,53.19,53.19,27100.0,39.1853,39.1927,39.1706,39.1706,27100.0
2014-12-29 15:55:00,53.2,53.2,53.12,53.15,106900.0,39.178,39.178,39.1191,39.1412,106900.0
2014-12-30 09:30:00,53.15,53.39,53.13,53.26,62500.0,39.1412,39.3179,39.1264,39.2222,62500.0
2014-12-30 09:35:00,53.24,53.39,53.24,53.35,43100.0,39.2074,39.3179,39.2074,39.2884,43100.0
2014-12-30 09:40:00,53.34,53.37,53.17,53.19,33500.0,39.2811,39.3032,39.1559,39.1706,33500.0
2014-12-30 09:45:00,53.19,53.22,53.16,53.19,10800.0,39.1706,39.1927,39.1485,39.1706,10800.0
2014-12-30 09:50:00,53.17,53.2,53.14,53.15,12400.0,39.1559,39.178,39.1338,39.1412,12400.0
2014-12-30 09:55:00,53.14,53.15,53.05,53.07,9000.0,39.1338,39.1412,39.0675,39.0822,9000.0
2014-12-30 10:00:00,53.06,53.07,52.91,52.91,16400.0,39.0749,39.0822,38.9644,38.9644,16400.0
2014-12-30 10:05:00,52.92,52.97,52.88,52.96,25400.0,38.9718,39.0086,38.9423,39.0012,25400.0
2014-12-30 10:10:00,52.96,53.06,52.96,53.04,14900.0,39.0012,39.0749,39.0012,39.0602,14900.0
2014-12-30 10:15:00,53.05,53.16,53.05,53.15,16400.0,39.0675,39.1485,39.0675,39.1412,16400.0
2014-12-30 10:20:00,53.16,53.16,53.12,53.13,9600.0,39.1485,39.1485,39.1191,39.1264,9600.0
2014-12-30 10:25:00,53.13,53.17,53.06,53.07,15600.0,39.1264,39.1559,39.0749,39.0822,15600.0
2014-12-30 10:30:00,53.06,53.08,53.02,53.05,24500.0,39.0749,39.0896,39.0454,39.0675,24500.0
2014-12-30 10:35:00,53.04,53.04,52.95,52.98,14000.0,39.0602,39.0602,38.9939,39.016,14000.0
2014-12-30 10:40:00,52.98,53.01,52.96,52.97,27600.0,39.016,39.0381,39.0012,39.0086,27600.0
2014-12-30 10:45:00,52.97,52.99,52.94,52.97,28700.0,39.0086,39.0233,38.9865,39.0086,28700.0
2014-12-30 10:50:00,52.98,53.01,52.98,52.98,11200.0,39.016,39.0381,39.016,39.016,11200.0
2014-12-30 10:55:00,52.98,53.01,52.94,52.96,22800.0,39.016,39.0381,38.9865,39.0012,22800.0
2014-12-30 11:00:00,52.97,52.98,52.95,52.95,14800.0,39.0086,39.016,38.9939,38.9939,14800.0
2014-12-30 11:05:00,52.94,52.97,52.94,52.96,8000.0,38.9865,39.0086,38.9865,39.0012,8000.0
2014-12-30 11:10:00,52.98,52.98,52.88,52.89,24200.0,39.016,39.016,38.9423,38.9497,24200.0
2014-12-30 11:15:00,52.89,52.96,52.89,52.95,11100.0,38.9497,39.0012,38.9497,38.9939,11100.0
2014-12-30 11:20:00,52.95,52.99,52.93,52.99,18200.0,38.9939,39.0233,38.9791,39.0233,18200.0
2014-12-30 11:25:00,52.99,53.03,52.99,53.01,14100.0,39.0233,39.0528,39.0233,39.0381,14100.0
2014-12-30 11:30:00,53.02,53.03,52.94,52.99,21400.0,39.0454,39.0528,38.9865,39.0233,21400.0
2014-12-30 11:35:00,53.0,53.02,52.98,53.0,11800.0,39.0307,39.0454,39.016,39.0307,11800.0
2014-12-30 11:40:00,53.0,53.03,52.99,53.01,8000.0,39.0307,39.0528,39.0233,39.0381,8000.0
2014-12-30 11:45:00,53.01,53.07,52.99,53.07,21300.0,39.0381,39.0822,39.0233,39.0822,21300.0
2014-12-30 11:50:00,53.06,53.09,53.06,53.09,10200.0,39.0749,39.097,39.0749,39.097,10200.0
2014-12-30 11:55:00,53.09,53.09,53.05,53.05,6200.0,39.097,39.097,39.0675,39.0675,6200.0
2014-12-30 12:00:00,53.05,53.07,53.05,53.05,4100.0,39.0675,39.0822,39.0675,39.0675,4100.0
2014-12-30 12:05:00,53.05,53.06,53.05,53.05,2900.0,39.0675,39.0749,39.0675,39.0675,2900.0
2014-12-30 12:10:00,53.06,53.09,53.05,53.08,14800.0,39.0749,39.097,39.0675,39.0896,14800.0
2014-12-30 12:15:00,53.1,53.1,53.06,53.08,10900.0,39.1043,39.1043,39.0749,39.0896,10900.0
2014-12-30 12:20:00,53.08,53.08,53.03,53.07,8500.0,39.0896,39.0896,39.0528,39.0822,8500.0
2014-12-30 12:25:00,53.06,53.06,53.03,53.04,3700.0,39.0749,39.0749,39.0528,39.0602,3700.0
2014-12-30 12:30:00,53.05,53.08,53.03,53.07,13400.0,39.0675,39.0896,39.0528,39.0822,13400.0
2014-12-30 12:35:00,53.06,53.06,53.04,53.05,5400.0,39.0749,39.0749,39.0602,39.0675,5400.0
2014-12-30 12:40:00,53.05,53.05,52.97,52.98,8200.0,39.0675,39.0675,39.0086,39.016,8200.0
2014-12-30 12:45:00,52.97,53.03,52.97,53.02,3100.0,39.0086,39.0528,39.0086,39.0454,3100.0
2014-12-30 12:50:00,53.02,53.03,53.01,53.02,4700.0,39.0454,39.0528,39.0381,39.0454,4700.0
2014-12-30 12:55:00,53.03,53.05,53.02,53.04,21000.0,39.0528,39.0675,39.0454,39.0602,21000.0
2014-12-30 13:00:00,53.04,53.07,53.03,53.06,6500.0,39.0602,39.0822,39.0528,39.0749,6500.0
2014-12-30 13:05:00,53.06,53.07,53.05,53.07,6800.0,39.0749,39.0822,39.0675,39.0822,6800.0
2014-12-30 13:10:00,53.07,53.15,53.07,53.15,8700.0,39.0822,39.1412,39.0822,39.1412,8700.0
2014-12-30 13:15:00,53.15,53.16,53.12,53.12,7600.0,39.1412,39.1485,39.1191,39.1191,7600.0
2014-12-30 13:20:00,53.13,53.15,53.12,53.13,3700.0,39.1264,39.1412,39.1191,39.1264,3700.0
2014-12-30 13:25:00,53.13,53.15,53.1,53.12,14500.0,39.1264,39.1412,39.1043,39.1191,14500.0
2014-12-30 13:30:00,53.13,53.15,53.08,53.08,8900.0,39.1264,39.1412,39.0896,39.0896,8900.0
2014-12-30 13:35:00,53.08,53.08,53.01,53.01,16700.0,39.0896,39.0896,39.0381,39.0381,16700.0
2014-12-30 13:40:00,53.02,53.02,52.9,52.92,51200.0,39.0454,39.0454,38.9571,38.9718,51200.0
2014-12-30 13:45:00,52.91,52.93,52.86,52.93,23600.0,38.9644,38.9791,38.9276,38.9791,23600.0
2014-12-30 13:50:00,52.91,52.93,52.84,52.84,16100.0,38.9644,38.9791,38.9129,38.9129,16100.0
2014-12-30 13:55:00,52.85,52.85,52.78,52.78,20300.0,38.9202,38.9202,38.8687,38.8687,20300.0
2014-12-30 14:00:00,52.77,52.79,52.73,52.78,27900.0,38.8613,38.876,38.8319,38.8687,27900.0
2014-12-30 14:05:00,52.77,52.8,52.75,52.78,18400.0,38.8613,38.8834,38.8466,38.8687,18400.0
2014-12-30 14:10:00,52.77,52.77,52.72,52.72,21800.0,38.8613,38.8613,38.8245,38.8245,21800.0
2014-12-30 14:15:00,52.72,52.72,52.68,52.7,19800.0,38.8245,38.8245,38.795,38.8098,19800.0
2014-12-30 14:20:00,52.71,52.76,52.71,52.76,18800.0,38.8171,38.854,38.8171,38.854,18800.0
2014-12-30 14:25:00,52.76,52.79,52.75,52.77,17000.0,38.854,38.876,38.8466,38.8613,17000.0
2014-12-30 14:30:00,52.77,52.77,52.74,52.75,14100.0,38.8613,38.8613,38.8392,38.8466,14100.0
2014-12-30 14:35:00,52.75,52.8,52.75,52.8,22600.0,38.8466,38.8834,38.8466,38.8834,22600.0
2014-12-30 14:40:00,52.8,52.84,52.79,52.83,15600.0,38.8834,38.9129,38.876,38.9055,15600.0
2014-12-30 14:45:00,52.83,52.84,52.82,52.83,15800.0,38.9055,38.9129,38.8981,38.9055,15800.0
2014-12-30 14:50:00,52.82,52.84,52.8,52.8,20600.0,38.8981,38.9129,38.8834,38.8834,20600.0
2014-12-30 14:55:00,52.81,52.82,52.79,52.8,22600.0,38.8908,38.8981,38.876,38.8834,22600.0
2014-12-30 15:00:00,52.79,52.82,52.78,52.8,25100.0,38.876,38.8981,38.8687,38.8834,25100.0
2014-12-30 15:05:00,52.81,52.85,52.81,52.85,20200.0,38.8908,38.9202,38.8908,38.9202,20200.0
2014-12-30 15:10:00,52.86,52.86,52.83,52.83,17300.0,38.9276,38.9276,38.9055,38.9055,17300.0
2014-12-30 15:15:00,52.84,52.85,52.79,52.83,28900.0,38.9129,38.9202,38.876,38.9055,28900.0
2014-12-30 15:20:00,52.83,52.85,52.82,52.84,17000.0,38.9055,38.9202,38.8981,38.9129,17000.0
2014-12-30 15:25:00,52.83,52.84,52.83,52.84,16200.0,38.9055,38.9129,38.9055,38.9129,16200.0
2014-12-30 15:30:00,52.83,52.9,52.83,52.9,70000.0,38.9055,38.9571,38.9055,38.9571,70000.0
2014-12-30 15:35:00,52.9,52.92,52.89,52.9,41700.0,38.9571,38.9718,38.9497,38.9571,41700.0
2014-12-30 15:40:00,52.9,52.96,52.88,52.93,115200.0,38.9571,39.0012,38.9423,38.9791,115200.0
2014-12-30 15:45:00,52.93,52.93,52.85,52.85,50400.0,38.9791,38.9791,38.9202,38.9202,50400.0
2014-12-30 15:50:00,52.85,52.86,52.78,52.82,52000.0,38.9202,38.9276,38.8687,38.8981,52000.0
2014-12-30 15:55:00,52.83,52.91,52.8,52.88,182400.0,38.9055,38.9644,38.8834,38.9423,182400.0
2014-12-31 09:30:00,52.9,52.95,52.75,52.87,62300.0,38.9571,38.9939,38.8466,38.935,62300.0
2014-12-31 09:35:00,52.88,52.88,52.74,52.74,4900.0,38.9423,38.9423,38.8392,38.8392,4900.0
2014-12-31 09:40:00,52.78,52.8,52.66,52.66,14800.0,38.8687,38.8834,38.7803,38.7803,14800.0
2014-12-31 09:45:00,52.64,52.69,52.64,52.65,8700.0,38.7656,38.8024,38.7656,38.7729,8700.0
2014-12-31 09:50:00,52.68,52.69,52.65,52.67,5400.0,38.795,38.8024,38.7729,38.7877,5400.0
2014-12-31 09:55:00,52.65,52.66,52.55,52.55,9000.0,38.7729,38.7803,38.6993,38.6993,9000.0
2014-12-31 10:00:00,52.57,52.58,52.52,52.52,13900.0,38.714,38.7214,38.6772,38.6772,13900.0
2014-12-31 10:05:00,52.5,52.51,52.42,52.42,44100.0,38.6625,38.6698,38.6036,38.6036,44100.0
2014-12-31 10:10:00,52.43,52.52,52.42,52.52,32900.0,38.6109,38.6772,38.6036,38.6772,32900.0
2014-12-31 10:15:00,52.52,52.53,52.48,52.52,12500.0,38.6772,38.6846,38.6478,38.6772,12500.0
2014-12-31 10:20:00,52.52,52.55,52.49,52.54,12700.0,38.6772,38.6993,38.6551,38.6919,12700.0
2014-12-31 10:25:00,52.53,52.53,52.44,52.44,10000.0,38.6846,38.6846,38.6183,38.6183,10000.0
2014-12-31 10:30:00,52.43,52.46,52.42,52.43,21000.0,38.6109,38.633,38.6036,38.6109,21000.0
2014-12-31 10:35:00,52.43,52.43,52.38,52.38,12500.0,38.6109,38.6109,38.5741,38.5741,12500.0
2014-12-31 10:40:00,52.38,52.39,52.27,52.27,41700.0,38.5741,38.5815,38.4931,38.4931,41700.0
2014-12-31 10:45:00,52.28,52.29,52.25,52.26,19400.0,38.5005,38.5078,38.4784,38.4857,19400.0
2014-12-31 10:50:00,52.26,52.42,52.25,52.42,25800.0,38.4857,38.6036,38.4784,38.6036,25800.0
2014-12-31 10:55:00,52.42,52.43,52.4,52.4,10400.0,38.6036,38.6109,38.5888,38.5888,10400.0
2014-12-31 11:00:00,52.41,52.54,52.41,52.51,17800.0,38.5962,38.6919,38.5962,38.6698,17800.0
2014-12-31 11:05:00,52.52,52.52,52.49,52.52,3700.0,38.6772,38.6772,38.6551,38.6772,3700.0
2014-12-31 11:10:00,52.53,52.53,52.38,52.38,15800.0,38.6846,38.6846,38.5741,38.5741,15800.0
2014-12-31 11:15:00,52.37,52.39,52.35,52.37,11000.0,38.5667,38.5815,38.552,38.5667,11000.0
2014-12-31 11:20:00,52.38,52.39,52.33,52.33,12200.0,38.5741,38.5815,38.5373,38.5373,12200.0
2014-12-31 11:25:00,52.33,52.33,52.23,52.23,25600.0,38.5373,38.5373,38.4636,38.4636,25600.0
2014-12-31 11:30:00,52.23,52.24,52.2,52.23,30000.0,38.4636,38.471,38.4416,38.4636,30000.0
2014-12-31 11:35:00,52.23,52.46,52.21,52.42,43500.0,38.4636,38.633,38.4489,38.6036,43500.0
2014-12-31 11:40:00,52.43,52.44,52.4,52.43,19200.0,38.6109,38.6183,38.5888,38.6109,19200.0
2014-12-31 11:45:00,52.42,52.47,52.41,52.45,16200.0,38.6036,38.6404,38.5962,38.6257,16200.0
2014-12-31 11:50:00,52.45,52.47,52.44,52.45,7400.0,38.6257,38.6404,38.6183,38.6257,7400.0
2014-12-31 11:55:00,52.46,52.54,52.45,52.54,19700.0,38.633,38.6919,38.6257,38.6919,19700.0
2014-12-31 12:00:00,52.54,52.56,52.47,52.47,10900.0,38.6919,38.7067,38.6404,38.6404,10900.0
2014-12-31 12:05:00,52.44,52.46,52.42,52.44,5400.0,38.6183,38.633,38.6036,38.6183,5400.0
2014-12-31 12:10:00,52.44,52.46,52.41,52.43,4700.0,38.6183,38.633,38.5962,38.6109,4700.0
2014-12-31 12:15:00,52.43,52.46,52.4,52.41,7700.0,38.6109,38.633,38.5888,38.5962,7700.0
2014-12-31 12:20:00,52.42,52.42,52.3,52.32,7600.0,38.6036,38.6036,38.5152,38.5299,7600.0
2014-12-31 12:25:00,52.33,52.33,52.17,52.24,16400.0,38.5373,38.5373,38.4195,38.471,16400.0
2014-12-31 12:30:00,52.26,52.34,52.25,52.26,5500.0,38.4857,38.5447,38.4784,38.4857,5500.0
2014-12-31 12:35:00,52.26,52.31,52.26,52.27,6200.0,38.4857,38.5226,38.4857,38.4931,6200.0
2014-12-31 12:40:00,52.28,52.32,52.26,52.31,8200.0,38.5005,38.5299,38.4857,38.5226,8200.0
2014-12-31 12:45:00,52.32,52.35,52.32,52.33,3600.0,38.5299,38.552,38.5299,38.5373,3600.0
2014-12-31 12:50:00,52.32,52.33,52.28,52.33,10400.0,38.5299,38.5373,38.5005,38.5373,10400.0
2014-12-31 12:55:00,52.33,52.35,52.3,52.33,8900.0,38.5373,38.552,38.5152,38.5373,8900.0
2014-12-31 13:00:00,52.34,52.44,52.32,52.43,10200.0,38.5447,38.6183,38.5299,38.6109,10200.0
2014-12-31 13:05:00,52.4,52.45,52.4,52.45,7800.0,38.5888,38.6257,38.5888,38.6257,7800.0
2014-12-31 13:10:00,52.45,52.45,52.35,52.37,16900.0,38.6257,38.6257,38.552,38.5667,16900.0
2014-12-31 13:15:00,52.37,52.39,52.36,52.38,6800.0,38.5667,38.5815,38.5594,38.5741,6800.0
2014-12-31 13:20:00,52.37,52.38,52.37,52.38,6200.0,38.5667,38.5741,38.5667,38.5741,6200.0
2014-12-31 13:25:00,52.38,52.39,52.36,52.38,7900.0,38.5741,38.5815,38.5594,38.5741,7900.0
2014-12-31 13:30:00,52.39,52.4,52.34,52.37,7700.0,38.5815,38.5888,38.5447,38.5667,7700.0
2014-12-31 13:35:00,52.37,52.4,52.35,52.39,8300.0,38.5667,38.5888,38.552,38.5815,8300.0
2014-12-31 13:40:00,52.4,52.44,52.39,52.44,8300.0,38.5888,38.6183,38.5815,38.6183,8300.0
2014-12-31 13:45:00,52.44,52.46,52.42,52.42,5400.0,38.6183,38.633,38.6036,38.6036,5400.0
2014-12-31 13:50:00,52.42,52.42,52.3,52.31,8300.0,38.6036,38.6036,38.5152,38.5226,8300.0
2014-12-31 13:55:00,52.3,52.32,52.26,52.32,11200.0,38.5152,38.5299,38.4857,38.5299,11200.0
2014-12-31 14:00:00,52.33,52.34,52.3,52.33,4100.0,38.5373,38.5447,38.5152,38.5373,4100.0
2014-12-31 14:05:00,52.33,52.33,52.26,52.3,16000.0,38.5373,38.5373,38.4857,38.5152,16000.0
2014-12-31 14:10:00,52.29,52.29,52.23,52.25,5700.0,38.5078,38.5078,38.4636,38.4784,5700.0
2014-12-31 14:15:00,52.25,52.27,52.16,52.22,19200.0,38.4784,38.4931,38.4121,38.4563,19200.0
2014-12-31 14:20:00,52.22,52.22,52.15,52.22,9400.0,38.4563,38.4563,38.4047,38.4563,9400.0
2014-12-31 14:25:00,52.21,52.26,52.2,52.21,19900.0,38.4489,38.4857,38.4416,38.4489,19900.0
2014-12-31 14:30:00,52.21,52.23,52.2,52.23,3200.0,38.4489,38.4636,38.4416,38.4636,3200.0
2014-12-31 14:35:00,52.22,52.22,52.07,52.08,21900.0,38.4563,38.4563,38.3458,38.3532,21900.0
2014-12-31 14:40:00,52.08,52.12,52.04,52.12,20200.0,38.3532,38.3826,38.3237,38.3826,20200.0
2014-12-31 14:45:00,52.12,52.14,52.11,52.12,10500.0,38.3826,38.3974,38.3753,38.3826,10500.0
2014-12-31 14:50:00,52.13,52.17,52.1,52.15,23800.0,38.39,38.4195,38.3679,38.4047,23800.0
2014-12-31 14:55:00,52.15,52.16,52.12,52.13,16400.0,38.4047,38.4121,38.3826,38.39,16400.0
2014-12-31 15:00:00,52.13,52.13,52.05,52.07,15100.0,38.39,38.39,38.3311,38.3458,15100.0
2014-12-31 15:05:00,52.06,52.1,52.06,52.1,19700.0,38.3385,38.3679,38.3385,38.3679,19700.0
2014-12-31 15:10:00,52.1,52.2,52.09,52.2,23100.0,38.3679,38.4416,38.3605,38.4416,23100.0
2014-12-31 15:15:00,52.2,52.27,52.2,52.27,17400.0,38.4416,38.4931,38.4416,38.4931,17400.0
2014-12-31 15:20:00,52.26,52.28,52.21,52.27,44400.0,38.4857,38.5005,38.4489,38.4931,44400.0
2014-12-31 15:25:00,52.26,52.27,52.2,52.21,21100.0,38.4857,38.4931,38.4416,38.4489,21100.0
2014-12-31 15:30:00,52.21,52.24,52.13,52.15,31900.0,38.4489,38.471,38.39,38.4047,31900.0
2014-12-31 15:35:00,52.16,52.18,52.1,52.1,26000.0,38.4121,38.4268,38.3679,38.3679,26000.0
2014-12-31 15:40:00,52.1,52.12,52.07,52.11,67600.0,38.3679,38.3826,38.3458,38.3753,67600.0
2014-12-31 15:45:00,52.1,52.11,51.99,52.0,100300.0,38.3679,38.3753,38.2869,38.2943,100300.0
2014-12-31 15:50:00,51.99,52.0,51.87,51.95,71500.0,38.2869,38.2943,38.1985,38.2574,71500.0
2014-12-31 15:55:00,51.95,52.08,51.94,51.99,282400.0,38.2574,38.3532,38.2501,38.2869,282400.0
2015-01-02 09:30:00,52.2,52.6,52.2,52.4,85400.0,38.4416,38.7361,38.4416,38.5888,85400.0
2015-01-02 09:35:00,52.37,52.43,52.29,52.32,26200.0,38.5667,38.6109,38.5078,38.5299,26200.0
2015-01-02 09:40:00,52.36,52.41,52.16,52.18,11700.0,38.5594,38.5962,38.4121,38.4268,11700.0
2015-01-02 09:45:00,52.19,52.22,52.11,52.14,17400.0,38.4342,38.4563,38.3753,38.3974,17400.0
2015-01-02 09:50:00,52.14,52.16,52.09,52.1,22000.0,38.3974,38.4121,38.3605,38.3679,22000.0
2015-01-02 09:55:00,52.09,52.31,52.09,52.2,15500.0,38.3605,38.5226,38.3605,38.4416,15500.0
2015-01-02 10:00:00,52.19,52.23,52.02,52.18,18900.0,38.4342,38.4636,38.309,38.4268,18900.0
2015-01-02 10:05:00,52.17,52.21,52.07,52.1,13500.0,38.4195,38.4489,38.3458,38.3679,13500.0
2015-01-02 10:10:00,52.12,52.2,52.09,52.16,16800.0,38.3826,38.4416,38.3605,38.4121,16800.0
2015-01-02 10:15:00,52.15,52.16,52.0,52.05,12500.0,38.4047,38.4121,38.2943,38.3311,12500.0
2015-01-02 10:20:00,52.05,52.09,51.97,52.0,16700.0,38.3311,38.3605,38.2722,38.2943,16700.0
2015-01-02 10:25:00,52.0,52.08,52.0,52.03,19200.0,38.2943,38.3532,38.2943,38.3164,19200.0
2015-01-02 10:30:00,52.02,52.06,51.94,51.98,21700.0,38.309,38.3385,38.2501,38.2795,21700.0
2015-01-02 10:35:00,51.98,51.98,51.86,51.86,18800.0,38.2795,38.2795,38.1912,38.1912,18800.0
2015-01-02 10:40:00,51.84,51.87,51.75,51.82,21300.0,38.1764,38.1985,38.1102,38.1617,21300.0
2015-01-02 10:45:00,51.81,51.83,51.77,51.8,12600.0,38.1543,38.1691,38.1249,38.147,12600.0
2015-01-02 10:50:00,51.78,51.84,51.73,51.83,14400.0,38.1323,38.1764,38.0954,38.1691,14400.0
2015-01-02 10:55:00,51.84,51.89,51.83,51.85,13600.0,38.1764,38.2133,38.1691,38.1838,13600.0
2015-01-02 11:00:00,51.85,51.86,51.78,51.79,12700.0,38.1838,38.1912,38.1323,38.1396,12700.0
2015-01-02 11:05:00,51.8,51.85,51.76,51.76,29600.0,38.147,38.1838,38.1175,38.1175,29600.0
2015-01-02 11:10:00,51.76,51.77,51.62,51.66,36300.0,38.1175,38.1249,38.0144,38.0439,36300.0
2015-01-02 11:15:00,51.63,51.68,51.61,51.62,24200.0,38.0218,38.0586,38.0071,38.0144,24200.0
2015-01-02 11:20:00,51.63,51.66,51.59,51.65,41600.0,38.0218,38.0439,37.9923,38.0365,41600.0
2015-01-02 11:25:00,51.65,51.81,51.64,51.78,34400.0,38.0365,38.1543,38.0292,38.1323,34400.0
2015-01-02 11:30:00,51.78,51.85,51.78,51.81,15700.0,38.1323,38.1838,38.1323,38.1543,15700.0
2015-01-02 11:35:00,51.81,51.83,51.72,51.73,16600.0,38.1543,38.1691,38.0881,38.0954,16600.0
2015-01-02 11:40:00,51.72,51.77,51.67,51.67,14300.0,38.0881,38.1249,38.0512,38.0512,14300.0
2015-01-02 11:45:00,51.68,51.79,51.67,51.77,9600.0,38.0586,38.1396,38.0512,38.1249,9600.0
2015-01-02 11:50:00,51.75,51.78,51.67,51.78,10700.0,38.1102,38.1323,38.0512,38.1323,10700.0
2015-01-02 11:55:00,51.79,51.82,51.77,51.8,14800.0,38.1396,38.1617,38.1249,38.147,14800.0
2015-01-02 12:00:00,51.81,51.89,51.77,51.86,12000.0,38.1543,38.2133,38.1249,38.1912,12000.0
2015-01-02 12:05:00,51.86,51.95,51.86,51.88,12000.0,38.1912,38.2574,38.1912,38.2059,12000.0
2015-01-02 12:10:00,51.89,51.89,51.83,51.86,10500.0,38.2133,38.2133,38.1691,38.1912,10500.0
2015-01-02 12:15:00,51.87,51.87,51.77,51.86,12000.0,38.1985,38.1985,38.1249,38.1912,12000.0
2015-01-02 12:20:00,51.85,51.87,51.8,51.85,9100.0,38.1838,38.1985,38.147,38.1838,9100.0
2015-01-02 12:25:00,51.85,51.9,51.78,51.83,9400.0,38.1838,38.2206,38.1323,38.1691,9400.0
2015-01-02 12:30:00,51.83,51.88,51.8,51.86,9000.0,38.1691,38.2059,38.147,38.1912,9000.0
2015-01-02 12:35:00,51.85,51.88,51.79,51.88,13300.0,38.1838,38.2059,38.1396,38.2059,13300.0
2015-01-02 12:40:00,51.87,51.87,51.77,51.78,7900.0,38.1985,38.1985,38.1249,38.1323,7900.0
2015-01-02 12:45:00,51.76,51.77,51.67,51.7,13100.0,38.1175,38.1249,38.0512,38.0733,13100.0
2015-01-02 12:50:00,51.71,51.73,51.69,51.72,5800.0,38.0807,38.0954,38.066,38.0881,5800.0
2015-01-02 12:55:00,51.72,51.77,51.67,51.67,8900.0,38.0881,38.1249,38.0512,38.0512,8900.0
2015-01-02 13:00:00,51.69,51.7,51.65,51.67,13300.0,38.066,38.0733,38.0365,38.0512,13300.0
2015-01-02 13:05:00,51.66,51.72,51.66,51.68,8700.0,38.0439,38.0881,38.0439,38.0586,8700.0
2015-01-02 13:10:00,51.66,51.71,51.66,51.7,15700.0,38.0439,38.0807,38.0439,38.0733,15700.0
2015-01-02 13:15:00,51.69,51.76,51.68,51.72,8500.0,38.066,38.1175,38.0586,38.0881,8500.0
2015-01-02 13:20:00,51.72,51.78,51.69,51.78,5100.0,38.0881,38.1323,38.066,38.1323,5100.0
2015-01-02 13:25:00,51.78,51.78,51.65,51.66,11700.0,38.1323,38.1323,38.0365,38.0439,11700.0
2015-01-02 13:30:00,51.67,51.7,51.63,51.69,30700.0,38.0512,38.0733,38.0218,38.066,30700.0
2015-01-02 13:35:00,51.69,51.74,51.68,51.74,10100.0,38.066,38.1028,38.0586,38.1028,10100.0
2015-01-02 13:40:00,51.74,51.77,51.71,51.73,14200.0,38.1028,38.1249,38.0807,38.0954,14200.0
2015-01-02 13:45:00,51.71,51.78,51.71,51.75,9000.0,38.0807,38.1323,38.0807,38.1102,9000.0
2015-01-02 13:50:00,51.74,51.87,51.71,51.86,10800.0,38.1028,38.1985,38.0807,38.1912,10800.0
2015-01-02 13:55:00,51.85,51.89,51.82,51.82,7700.0,38.1838,38.2133,38.1617,38.1617,7700.0
2015-01-02 14:00:00,51.83,51.87,51.83,51.84,8600.0,38.1691,38.1985,38.1691,38.1764,8600.0
2015-01-02 14:05:00,51.83,51.87,51.76,51.84,25000.0,38.1691,38.1985,38.1175,38.1764,25000.0
2015-01-02 14:10:00,51.85,51.88,51.82,51.82,10500.0,38.1838,38.2059,38.1617,38.1617,10500.0
2015-01-02 14:15:00,51.83,51.83,51.76,51.81,10800.0,38.1691,38.1691,38.1175,38.1543,10800.0
2015-01-02 14:20:00,51.8,51.87,51.77,51.87,14300.0,38.147,38.1985,38.1249,38.1985,14300.0
2015-01-02 14:25:00,51.87,51.93,51.82,51.82,12800.0,38.1985,38.2427,38.1617,38.1617,12800.0
2015-01-02 14:30:00,51.81,51.82,51.76,51.81,10400.0,38.1543,38.1617,38.1175,38.1543,10400.0
2015-01-02 14:35:00,51.82,51.88,51.82,51.87,11800.0,38.1617,38.2059,38.1617,38.1985,11800.0
2015-01-02 14:40:00,51.86,51.93,51.84,51.88,12500.0,38.1912,38.2427,38.1764,38.2059,12500.0
2015-01-02 14:45:00,51.88,51.91,51.83,51.9,16400.0,38.2059,38.228,38.1691,38.2206,16400.0
2015-01-02 14:50:00,51.91,51.94,51.86,51.88,8900.0,38.228,38.2501,38.1912,38.2059,8900.0
2015-01-02 14:55:00,51.89,51.91,51.81,51.84,14100.0,38.2133,38.228,38.1543,38.1764,14100.0
2015-01-02 15:00:00,51.82,51.86,51.79,51.81,24600.0,38.1617,38.1912,38.1396,38.1543,24600.0
2015-01-02 15:05:00,51.8,51.86,51.79,51.82,12000.0,38.147,38.1912,38.1396,38.1617,12000.0
2015-01-02 15:10:00,51.83,51.83,51.71,51.76,21700.0,38.1691,38.1691,38.0807,38.1175,21700.0
2015-01-02 15:15:00,51.75,51.82,51.75,51.82,21100.0,38.1102,38.1617,38.1102,38.1617,21100.0
2015-01-02 15:20:00,51.83,51.9,51.82,51.88,16900.0,38.1691,38.2206,38.1617,38.2059,16900.0
2015-01-02 15:25:00,51.88,51.92,51.84,51.88,16900.0,38.2059,38.2354,38.1764,38.2059,16900.0
2015-01-02 15:30:00,51.89,51.9,51.85,51.88,33400.0,38.2133,38.2206,38.1838,38.2059,33400.0
2015-01-02 15:35:00,51.89,51.96,51.86,51.93,39500.0,38.2133,38.2648,38.1912,38.2427,39500.0
2015-01-02 15:40:00,51.94,52.08,51.94,52.01,56600.0,38.2501,38.3532,38.2501,38.3016,56600.0
2015-01-02 15:45:00,52.01,52.17,52.0,52.13,73100.0,38.3016,38.4195,38.2943,38.39,73100.0
2015-01-02 15:50:00,52.14,52.16,52.06,52.08,64300.0,38.3974,38.4121,38.3385,38.3532,64300.0
2015-01-02 15:55:00,52.08,52.13,52.03,52.05,111400.0,38.3532,38.39,38.3164,38.3311,111400.0
2015-01-05 09:30:00,51.45,51.68,51.12,51.24,128800.0,37.8892,38.0586,37.6462,37.7346,128800.0
2015-01-05 09:35:00,51.21,51.36,51.11,51.36,83200.0,37.7125,37.823,37.6388,37.823,83200.0
2015-01-05 09:40:00,51.36,51.36,51.3,51.34,21000.0,37.823,37.823,37.7788,37.8082,21000.0
2015-01-05 09:45:00,51.33,51.38,51.32,51.37,25400.0,37.8009,37.8377,37.7935,37.8303,25400.0
2015-01-05 09:50:00,51.36,51.36,51.08,51.1,35700.0,37.823,37.823,37.6168,37.6315,35700.0
2015-01-05 09:55:00,51.09,51.1,51.02,51.03,18100.0,37.6241,37.6315,37.5726,37.5799,18100.0
2015-01-05 10:00:00,51.01,51.06,50.96,51.06,26300.0,37.5652,37.602,37.5284,37.602,26300.0
2015-01-05 10:05:00,51.06,51.12,51.03,51.03,16700.0,37.602,37.6462,37.5799,37.5799,16700.0
2015-01-05 10:10:00,51.03,51.09,51.01,51.02,21600.0,37.5799,37.6241,37.5652,37.5726,21600.0
2015-01-05 10:15:00,51.01,51.03,50.91,50.92,50900.0,37.5652,37.5799,37.4916,37.4989,50900.0
2015-01-05 10:20:00,50.92,50.94,50.87,50.89,19000.0,37.4989,37.5137,37.4621,37.4768,19000.0
2015-01-05 10:25:00,50.88,51.06,50.87,50.99,56500.0,37.4695,37.602,37.4621,37.5505,56500.0
2015-01-05 10:30:00,50.99,50.99,50.78,50.79,20500.0,37.5505,37.5505,37.3958,37.4032,20500.0
2015-01-05 10:35:00,50.79,50.79,50.59,50.61,94000.0,37.4032,37.4032,37.2559,37.2706,94000.0
2015-01-05 10:40:00,50.61,50.62,50.56,50.57,41000.0,37.2706,37.278,37.2338,37.2412,41000.0
2015-01-05 10:45:00,50.56,50.62,50.53,50.6,36400.0,37.2338,37.278,37.2117,37.2633,36400.0
2015-01-05 10:50:00,50.61,50.76,50.54,50.76,56200.0,37.2706,37.3811,37.2191,37.3811,56200.0
2015-01-05 10:55:00,50.76,50.86,50.72,50.72,56500.0,37.3811,37.4547,37.3516,37.3516,56500.0
2015-01-05 11:00:00,50.71,50.75,50.66,50.66,14600.0,37.3443,37.3737,37.3075,37.3075,14600.0
2015-01-05 11:05:00,50.65,50.65,50.57,50.57,22600.0,37.3001,37.3001,37.2412,37.2412,22600.0
2015-01-05 11:10:00,50.57,50.64,50.52,50.57,24100.0,37.2412,37.2927,37.2044,37.2412,24100.0
2015-01-05 11:15:00,50.59,50.59,50.51,50.56,22900.0,37.2559,37.2559,37.197,37.2338,22900.0
2015-01-05 11:20:00,50.57,50.59,50.52,50.52,25300.0,37.2412,37.2559,37.2044,37.2044,25300.0
2015-01-05 11:25:00,50.51,50.58,50.5,50.52,94800.0,37.197,37.2485,37.1896,37.2044,94800.0
2015-01-05 11:30:00,50.51,50.53,50.44,50.47,38900.0,37.197,37.2117,37.1454,37.1675,38900.0
2015-01-05 11:35:00,50.47,50.57,50.47,50.55,15800.0,37.1675,37.2412,37.1675,37.2264,15800.0
2015-01-05 11:40:00,50.55,50.65,50.51,50.61,28000.0,37.2264,37.3001,37.197,37.2706,28000.0
2015-01-05 11:45:00,50.62,50.7,50.51,50.54,100200.0,37.278,37.3369,37.197,37.2191,100200.0
2015-01-05 11:50:00,50.54,50.56,50.46,50.56,101800.0,37.2191,37.2338,37.1602,37.2338,101800.0
2015-01-05 11:55:00,50.56,50.6,50.5,50.58,36700.0,37.2338,37.2633,37.1896,37.2485,36700.0
2015-01-05 12:00:00,50.61,50.62,50.55,50.55,15600.0,37.2706,37.278,37.2264,37.2264,15600.0
2015-01-05 12:05:00,50.56,50.56,50.45,50.46,19300.0,37.2338,37.2338,37.1528,37.1602,19300.0
2015-01-05 12:10:00,50.47,50.51,50.38,50.46,21600.0,37.1675,37.197,37.1013,37.1602,21600.0
2015-01-05 12:15:00,50.45,50.45,50.39,50.41,20200.0,37.1528,37.1528,37.1086,37.1234,20200.0
2015-01-05 12:20:00,50.4,50.43,50.3,50.37,27300.0,37.116,37.1381,37.0423,37.0939,27300.0
2015-01-05 12:25:00,50.36,50.38,50.25,50.27,16600.0,37.0865,37.1013,37.0055,37.0203,16600.0
2015-01-05 12:30:00,50.27,50.32,50.2,50.24,24600.0,37.0203,37.0571,36.9687,36.9982,24600.0
2015-01-05 12:35:00,50.23,50.28,50.21,50.22,32800.0,36.9908,37.0276,36.9761,36.9834,32800.0
2015-01-05 12:40:00,50.23,50.23,50.14,50.21,34000.0,36.9908,36.9908,36.9245,36.9761,34000.0
2015-01-05 12:45:00,50.2,50.2,50.12,50.13,23000.0,36.9687,36.9687,36.9098,36.9172,23000.0
2015-01-05 12:50:00,50.14,50.16,50.04,50.04,36400.0,36.9245,36.9392,36.8509,36.8509,36400.0
2015-01-05 12:55:00,50.04,50.05,49.98,50.0,45300.0,36.8509,36.8582,36.8067,36.8214,45300.0
2015-01-05 13:00:00,50.02,50.1,50.01,50.07,27400.0,36.8361,36.8951,36.8288,36.873,27400.0
2015-01-05 13:05:00,50.08,50.22,50.07,50.16,31300.0,36.8803,36.9834,36.873,36.9392,31300.0
2015-01-05 13:10:00,50.15,50.15,50.06,50.06,10100.0,36.9319,36.9319,36.8656,36.8656,10100.0
2015-01-05 13:15:00,50.08,50.14,50.05,50.1,11100.0,36.8803,36.9245,36.8582,36.8951,11100.0
2015-01-05 13:20:00,50.09,50.17,50.09,50.14,8900.0,36.8877,36.9466,36.8877,36.9245,8900.0
2015-01-05 13:25:00,50.14,50.15,50.07,50.13,27600.0,36.9245,36.9319,36.873,36.9172,27600.0
2015-01-05 13:30:00,50.14,50.21,50.13,50.2,11700.0,36.9245,36.9761,36.9172,36.9687,11700.0
2015-01-05 13:35:00,50.2,50.25,50.15,50.15,19400.0,36.9687,37.0055,36.9319,36.9319,19400.0
2015-01-05 13:40:00,50.16,50.23,50.14,50.15,15000.0,36.9392,36.9908,36.9245,36.9319,15000.0
2015-01-05 13:45:00,50.14,50.24,50.13,50.24,22900.0,36.9245,36.9982,36.9172,36.9982,22900.0
2015-01-05 13:50:00,50.23,50.26,50.15,50.16,50500.0,36.9908,37.0129,36.9319,36.9392,50500.0
2015-01-05 13:55:00,50.17,50.2,50.12,50.18,18200.0,36.9466,36.9687,36.9098,36.954,18200.0
2015-01-05 14:00:00,50.18,50.18,50.1,50.13,29900.0,36.954,36.954,36.8951,36.9172,29900.0
2015-01-05 14:05:00,50.12,50.21,50.12,50.16,14000.0,36.9098,36.9761,36.9098,36.9392,14000.0
2015-01-05 14:10:00,50.16,50.17,50.07,50.07,22600.0,36.9392,36.9466,36.873,36.873,22600.0
2015-01-05 14:15:00,50.06,50.12,50.03,50.07,25800.0,36.8656,36.9098,36.8435,36.873,25800.0
2015-01-05 14:20:00,50.07,50.13,50.07,50.12,23900.0,36.873,36.9172,36.873,36.9098,23900.0
2015-01-05 14:25:00,50.12,50.13,50.01,50.06,23600.0,36.9098,36.9172,36.8288,36.8656,23600.0
2015-01-05 14:30:00,50.05,50.05,50.0,50.04,25000.0,36.8582,36.8582,36.8214,36.8509,25000.0
2015-01-05 14:35:00,50.05,50.08,50.02,50.02,29200.0,36.8582,36.8803,36.8361,36.8361,29200.0
2015-01-05 14:40:00,50.02,50.1,50.01,50.01,17800.0,36.8361,36.8951,36.8288,36.8288,17800.0
2015-01-05 14:45:00,50.01,50.1,50.01,50.09,18000.0,36.8288,36.8951,36.8288,36.8877,18000.0
2015-01-05 14:50:00,50.09,50.09,50.01,50.08,18900.0,36.8877,36.8877,36.8288,36.8803,18900.0
2015-01-05 14:55:00,50.06,50.14,50.04,50.05,38700.0,36.8656,36.9245,36.8509,36.8582,38700.0
2015-01-05 15:00:00,50.05,50.1,50.02,50.08,19100.0,36.8582,36.8951,36.8361,36.8803,19100.0
2015-01-05 15:05:00,50.07,50.19,50.06,50.16,25500.0,36.873,36.9613,36.8656,36.9392,25500.0
2015-01-05 15:10:00,50.15,50.23,50.14,50.16,35100.0,36.9319,36.9908,36.9245,36.9392,35100.0
2015-01-05 15:15:00,50.16,50.16,50.1,50.15,28300.0,36.9392,36.9392,36.8951,36.9319,28300.0
2015-01-05 15:20:00,50.15,50.23,50.1,50.21,47100.0,36.9319,36.9908,36.8951,36.9761,47100.0
2015-01-05 15:25:00,50.2,50.23,50.17,50.18,46300.0,36.9687,36.9908,36.9466,36.954,46300.0
2015-01-05 15:30:00,50.18,50.23,50.17,50.23,72600.0,36.954,36.9908,36.9466,36.9908,72600.0
2015-01-05 15:35:00,50.23,50.31,50.22,50.29,73500.0,36.9908,37.0497,36.9834,37.035,73500.0
2015-01-05 15:40:00,50.29,50.32,50.22,50.29,116700.0,37.035,37.0571,36.9834,37.035,116700.0
2015-01-05 15:45:00,50.28,50.3,50.2,50.27,114100.0,37.0276,37.0423,36.9687,37.0203,114100.0
2015-01-05 15:50:00,50.26,50.32,50.24,50.31,124200.0,37.0129,37.0571,36.9982,37.0497,124200.0
2015-01-05 15:55:00,50.31,50.39,50.22,50.24,271000.0,37.0497,37.1086,36.9834,36.9982,271000.0
2015-01-06 09:30:00,50.46,50.49,50.16,50.23,72800.0,37.1602,37.1823,36.9392,36.9908,72800.0
2015-01-06 09:35:00,50.22,50.3,50.0,50.0,39600.0,36.9834,37.0423,36.8214,36.8214,39600.0
2015-01-06 09:40:00,50.0,50.07,49.9,49.99,41100.0,36.8214,36.873,36.7478,36.8141,41100.0
2015-01-06 09:45:00,49.98,50.17,49.96,50.17,20800.0,36.8067,36.9466,36.792,36.9466,20800.0
2015-01-06 09:50:00,50.17,50.19,50.02,50.04,21200.0,36.9466,36.9613,36.8361,36.8509,21200.0
2015-01-06 09:55:00,50.04,50.06,49.92,50.0,40300.0,36.8509,36.8656,36.7625,36.8214,40300.0
2015-01-06 10:00:00,49.98,50.13,49.93,50.09,31500.0,36.8067,36.9172,36.7699,36.8877,31500.0
2015-01-06 10:05:00,50.08,50.11,49.99,50.08,23000.0,36.8803,36.9024,36.8141,36.8803,23000.0
2015-01-06 10:10:00,50.08,50.18,50.03,50.15,71700.0,36.8803,36.954,36.8435,36.9319,71700.0
2015-01-06 10:15:00,50.14,50.19,50.08,50.09,85900.0,36.9245,36.9613,36.8803,36.8877,85900.0
2015-01-06 10:20:00,50.1,50.14,50.08,50.13,53300.0,36.8951,36.9245,36.8803,36.9172,53300.0
2015-01-06 10:25:00,50.12,50.16,50.1,50.12,27200.0,36.9098,36.9392,36.8951,36.9098,27200.0
2015-01-06 10:30:00,50.11,50.13,50.06,50.12,24100.0,36.9024,36.9172,36.8656,36.9098,24100.0
2015-01-06 10:35:00,50.13,50.13,50.0,50.0,44800.0,36.9172,36.9172,36.8214,36.8214,44800.0
2015-01-06 10:40:00,50.01,50.04,49.93,49.93,33600.0,36.8288,36.8509,36.7699,36.7699,33600.0
2015-01-06 10:45:00,49.94,49.97,49.79,49.81,33700.0,36.7772,36.7993,36.6668,36.6815,33700.0
2015-01-06 10:50:00,49.82,49.9,49.82,49.86,33000.0,36.6889,36.7478,36.6889,36.7183,33000.0
2015-01-06 10:55:00,49.87,49.87,49.77,49.78,33700.0,36.7257,36.7257,36.652,36.6594,33700.0
2015-01-06 11:00:00,49.78,49.81,49.69,49.81,29500.0,36.6594,36.6815,36.5931,36.6815,29500.0
2015-01-06 11:05:00,49.8,49.83,49.73,49.83,39800.0,36.6741,36.6962,36.6226,36.6962,39800.0
2015-01-06 11:10:00,49.83,49.91,49.78,49.91,19900.0,36.6962,36.7551,36.6594,36.7551,19900.0
2015-01-06 11:15:00,49.91,49.91,49.69,49.7,31700.0,36.7551,36.7551,36.5931,36.6005,31700.0
2015-01-06 11:20:00,49.69,49.71,49.64,49.7,80100.0,36.5931,36.6079,36.5563,36.6005,80100.0
2015-01-06 11:25:00,49.69,49.75,49.68,49.72,57900.0,36.5931,36.6373,36.5858,36.6152,57900.0
2015-01-06 11:30:00,49.72,49.73,49.57,49.6,36000.0,36.6152,36.6226,36.5048,36.5268,36000.0
2015-01-06 11:35:00,49.61,49.61,49.48,49.5,24700.0,36.5342,36.5342,36.4385,36.4532,24700.0
2015-01-06 11:40:00,49.5,49.53,49.34,49.34,34000.0,36.4532,36.4753,36.3354,36.3354,34000.0
2015-01-06 11:45:00,49.34,49.48,49.34,49.46,19000.0,36.3354,36.4385,36.3354,36.4237,19000.0
2015-01-06 11:50:00,49.44,49.51,49.42,49.42,44100.0,36.409,36.4606,36.3943,36.3943,44100.0
2015-01-06 11:55:00,49.42,49.53,49.42,49.42,23600.0,36.3943,36.4753,36.3943,36.3943,23600.0
2015-01-06 12:00:00,49.42,49.42,49.28,49.28,34700.0,36.3943,36.3943,36.2912,36.2912,34700.0
2015-01-06 12:05:00,49.29,49.3,49.19,49.26,29600.0,36.2986,36.3059,36.2249,36.2765,29600.0
2015-01-06 12:10:00,49.26,49.29,49.2,49.27,35200.0,36.2765,36.2986,36.2323,36.2838,35200.0
2015-01-06 12:15:00,49.28,49.28,49.22,49.24,13900.0,36.2912,36.2912,36.247,36.2617,13900.0
2015-01-06 12:20:00,49.24,49.3,49.22,49.22,39100.0,36.2617,36.3059,36.247,36.247,39100.0
2015-01-06 12:25:00,49.24,49.34,49.22,49.33,17200.0,36.2617,36.3354,36.247,36.328,17200.0
2015-01-06 12:30:00,49.32,49.35,49.28,49.31,15400.0,36.3206,36.3427,36.2912,36.3133,15400.0
2015-01-06 12:35:00,49.31,49.46,49.31,49.4,54200.0,36.3133,36.4237,36.3133,36.3796,54200.0
2015-01-06 12:40:00,49.4,49.41,49.34,49.36,33800.0,36.3796,36.3869,36.3354,36.3501,33800.0
2015-01-06 12:45:00,49.37,49.37,49.29,49.34,16100.0,36.3575,36.3575,36.2986,36.3354,16100.0
2015-01-06 12:50:00,49.36,49.4,49.33,49.39,22000.0,36.3501,36.3796,36.328,36.3722,22000.0
2015-01-06 12:55:00,49.39,49.4,49.33,49.35,27000.0,36.3722,36.3796,36.328,36.3427,27000.0
2015-01-06 13:00:00,49.35,49.38,49.27,49.28,30500.0,36.3427,36.3648,36.2838,36.2912,30500.0
2015-01-06 13:05:00,49.28,49.29,49.14,49.15,25300.0,36.2912,36.2986,36.1881,36.1955,25300.0
2015-01-06 13:10:00,49.15,49.24,49.14,49.15,24100.0,36.1955,36.2617,36.1881,36.1955,24100.0
2015-01-06 13:15:00,49.15,49.17,49.09,49.11,31200.0,36.1955,36.2102,36.1513,36.166,31200.0
2015-01-06 13:20:00,49.11,49.14,49.02,49.02,46400.0,36.166,36.1881,36.0997,36.0997,46400.0
2015-01-06 13:25:00,49.02,49.06,48.96,49.02,76400.0,36.0997,36.1292,36.0555,36.0997,76400.0
2015-01-06 13:30:00,49.02,49.06,48.95,48.97,37700.0,36.0997,36.1292,36.0482,36.0629,37700.0
2015-01-06 13:35:00,48.97,49.12,48.94,49.08,34700.0,36.0629,36.1734,36.0408,36.1439,34700.0
2015-01-06 13:40:00,49.08,49.09,48.96,49.01,35600.0,36.1439,36.1513,36.0555,36.0924,35600.0
2015-01-06 13:45:00,49.02,49.1,49.0,49.09,20200.0,36.0997,36.1586,36.085,36.1513,20200.0
2015-01-06 13:50:00,49.1,49.21,49.09,49.21,32000.0,36.1586,36.2396,36.1513,36.2396,32000.0
2015-01-06 13:55:00,49.21,49.4,49.18,49.4,41700.0,36.2396,36.3796,36.2175,36.3796,41700.0
2015-01-06 14:00:00,49.39,49.45,49.33,49.4,30300.0,36.3722,36.4164,36.328,36.3796,30300.0
2015-01-06 14:05:00,49.4,49.42,49.33,49.34,40300.0,36.3796,36.3943,36.328,36.3354,40300.0
2015-01-06 14:10:00,49.33,49.33,49.26,49.27,48300.0,36.328,36.328,36.2765,36.2838,48300.0
2015-01-06 14:15:00,49.27,49.35,49.27,49.32,32000.0,36.2838,36.3427,36.2838,36.3206,32000.0
2015-01-06 14:20:00,49.32,49.39,49.31,49.38,28600.0,36.3206,36.3722,36.3133,36.3648,28600.0
2015-01-06 14:25:00,49.39,49.46,49.33,49.45,31400.0,36.3722,36.4237,36.328,36.4164,31400.0
2015-01-06 14:30:00,49.46,49.51,49.42,49.48,33300.0,36.4237,36.4606,36.3943,36.4385,33300.0
2015-01-06 14:35:00,49.49,49.57,49.47,49.56,30200.0,36.4458,36.5048,36.4311,36.4974,30200.0
2015-01-06 14:40:00,49.56,49.66,49.51,49.65,26200.0,36.4974,36.571,36.4606,36.5637,26200.0
2015-01-06 14:45:00,49.66,49.72,49.62,49.67,22900.0,36.571,36.6152,36.5416,36.5784,22900.0
2015-01-06 14:50:00,49.67,49.69,49.59,49.61,42300.0,36.5784,36.5931,36.5195,36.5342,42300.0
2015-01-06 14:55:00,49.61,49.61,49.52,49.55,31000.0,36.5342,36.5342,36.4679,36.49,31000.0
2015-01-06 15:00:00,49.56,49.56,49.44,49.52,55600.0,36.4974,36.4974,36.409,36.4679,55600.0
2015-01-06 15:05:00,49.52,49.56,49.44,49.47,36900.0,36.4679,36.4974,36.409,36.4311,36900.0
2015-01-06 15:10:00,49.48,49.57,49.47,49.51,60700.0,36.4385,36.5048,36.4311,36.4606,60700.0
2015-01-06 15:15:00,49.52,49.58,49.47,49.55,71000.0,36.4679,36.5121,36.4311,36.49,71000.0
2015-01-06 15:20:00,49.55,49.7,49.51,49.58,65900.0,36.49,36.6005,36.4606,36.5121,65900.0
2015-01-06 15:25:00,49.57,49.64,49.52,49.64,56400.0,36.5048,36.5563,36.4679,36.5563,56400.0
2015-01-06 15:30:00,49.63,49.63,49.54,49.54,60400.0,36.5489,36.5489,36.4827,36.4827,60400.0
2015-01-06 15:35:00,49.54,49.58,49.41,49.41,77200.0,36.4827,36.5121,36.3869,36.3869,77200.0
2015-01-06 15:40:00,49.42,49.44,49.34,49.38,169600.0,36.3943,36.409,36.3354,36.3648,169600.0
2015-01-06 15:45:00,49.38,49.51,49.36,49.41,127600.0,36.3648,36.4606,36.3501,36.3869,127600.0
2015-01-06 15:50:00,49.41,49.44,49.24,49.27,152900.0,36.3869,36.409,36.2617,36.2838,152900.0
2015-01-06 15:55:00,49.26,49.26,49.15,49.21,275000.0,36.2765,36.2765,36.1955,36.2396,275000.0
2015-01-07 09:30:00,49.7,49.85,49.62,49.71,98000.0,36.6005,36.711,36.5416,36.6079,98000.0
2015-01-07 09:35:00,49.7,49.86,49.69,49.71,54300.0,36.6005,36.7183,36.5931,36.6079,54300.0
2015-01-07 09:40:00,49.7,49.81,49.64,49.8,40300.0,36.6005,36.6815,36.5563,36.6741,40300.0
2015-01-07 09:45:00,49.8,49.86,49.69,49.71,106600.0,36.6741,36.7183,36.5931,36.6079,106600.0
2015-01-07 09:50:00,49.72,49.91,49.69,49.88,18400.0,36.6152,36.7551,36.5931,36.733,18400.0
2015-01-07 09:55:00,49.88,49.97,49.8,49.97,15500.0,36.733,36.7993,36.6741,36.7993,15500.0
2015-01-07 10:00:00,49.98,50.04,49.97,50.03,21100.0,36.8067,36.8509,36.7993,36.8435,21100.0
2015-01-07 10:05:00,50.03,50.08,49.99,50.04,35300.0,36.8435,36.8803,36.8141,36.8509,35300.0
2015-01-07 10:10:00,50.03,50.04,49.94,50.0,26500.0,36.8435,36.8509,36.7772,36.8214,26500.0
2015-01-07 10:15:00,50.0,50.06,49.96,50.06,18100.0,36.8214,36.8656,36.792,36.8656,18100.0
2015-01-07 10:20:00,50.07,50.12,50.05,50.05,19000.0,36.873,36.9098,36.8582,36.8582,19000.0
2015-01-07 10:25:00,50.05,50.11,50.03,50.1,27700.0,36.8582,36.9024,36.8435,36.8951,27700.0
2015-01-07 10:30:00,50.1,50.1,49.9,49.92,65200.0,36.8951,36.8951,36.7478,36.7625,65200.0
2015-01-07 10:35:00,49.93,49.94,49.84,49.84,21500.0,36.7699,36.7772,36.7036,36.7036,21500.0
2015-01-07 10:40:00,49.84,49.9,49.78,49.83,20400.0,36.7036,36.7478,36.6594,36.6962,20400.0
2015-01-07 10:45:00,49.83,49.99,49.83,49.96,15100.0,36.6962,36.8141,36.6962,36.792,15100.0
2015-01-07 10:50:00,49.98,50.07,49.97,50.07,12700.0,36.8067,36.873,36.7993,36.873,12700.0
2015-01-07 10:55:00,50.05,50.09,49.98,49.99,22200.0,36.8582,36.8877,36.8067,36.8141,22200.0
2015-01-07 11:00:00,50.0,50.08,49.99,50.01,13100.0,36.8214,36.8803,36.8141,36.8288,13100.0
2015-01-07 11:05:00,50.02,50.04,49.91,49.95,15000.0,36.8361,36.8509,36.7551,36.7846,15000.0
2015-01-07 11:10:00,49.96,49.97,49.89,49.9,14500.0,36.792,36.7993,36.7404,36.7478,14500.0
2015-01-07 11:15:00,49.9,49.97,49.88,49.92,15300.0,36.7478,36.7993,36.733,36.7625,15300.0
2015-01-07 11:20:00,49.92,49.94,49.85,49.9,17600.0,36.7625,36.7772,36.711,36.7478,17600.0
2015-01-07 11:25:00,49.9,49.92,49.83,49.89,18100.0,36.7478,36.7625,36.6962,36.7404,18100.0
2015-01-07 11:30:00,49.89,49.96,49.86,49.95,38400.0,36.7404,36.792,36.7183,36.7846,38400.0
2015-01-07 11:35:00,49.95,49.96,49.88,49.9,23900.0,36.7846,36.792,36.733,36.7478,23900.0
2015-01-07 11:40:00,49.91,49.97,49.9,49.96,57000.0,36.7551,36.7993,36.7478,36.792,57000.0
2015-01-07 11:45:00,49.94,49.97,49.9,49.95,17800.0,36.7772,36.7993,36.7478,36.7846,17800.0
2015-01-07 11:50:00,49.97,49.99,49.9,49.99,25700.0,36.7993,36.8141,36.7478,36.8141,25700.0
2015-01-07 11:55:00,50.01,50.13,50.01,50.1,15400.0,36.8288,36.9172,36.8288,36.8951,15400.0
2015-01-07 12:00:00,50.11,50.2,50.11,50.12,20000.0,36.9024,36.9687,36.9024,36.9098,20000.0
2015-01-07 12:05:00,50.13,50.26,50.05,50.14,28600.0,36.9172,37.0129,36.8582,36.9245,28600.0
2015-01-07 12:10:00,50.15,50.15,50.07,50.08,14500.0,36.9319,36.9319,36.873,36.8803,14500.0
2015-01-07 12:15:00,50.07,50.13,50.07,50.11,11000.0,36.873,36.9172,36.873,36.9024,11000.0
2015-01-07 12:20:00,50.11,50.16,50.11,50.14,14400.0,36.9024,36.9392,36.9024,36.9245,14400.0
2015-01-07 12:25:00,50.15,50.19,50.14,50.17,14200.0,36.9319,36.9613,36.9245,36.9466,14200.0
2015-01-07 12:30:00,50.17,50.21,50.11,50.12,15000.0,36.9466,36.9761,36.9024,36.9098,15000.0
2015-01-07 12:35:00,50.12,50.12,50.07,50.11,21600.0,36.9098,36.9098,36.873,36.9024,21600.0
2015-01-07 12:40:00,50.11,50.16,50.08,50.11,11200.0,36.9024,36.9392,36.8803,36.9024,11200.0
2015-01-07 12:45:00,50.11,50.13,50.07,50.13,9900.0,36.9024,36.9172,36.873,36.9172,9900.0
2015-01-07 12:50:00,50.13,50.14,50.09,50.12,13900.0,36.9172,36.9245,36.8877,36.9098,13900.0
2015-01-07 12:55:00,50.14,50.15,50.06,50.08,8000.0,36.9245,36.9319,36.8656,36.8803,8000.0
2015-01-07 13:00:00,50.09,50.13,50.07,50.07,15300.0,36.8877,36.9172,36.873,36.873,15300.0
2015-01-07 13:05:00,50.07,50.12,50.02,50.05,17600.0,36.873,36.9098,36.8361,36.8582,17600.0
2015-01-07 13:10:00,50.03,50.06,50.01,50.05,9200.0,36.8435,36.8656,36.8288,36.8582,9200.0
2015-01-07 13:15:00,50.05,50.09,50.04,50.08,8800.0,36.8582,36.8877,36.8509,36.8803,8800.0
2015-01-07 13:20:00,50.08,50.08,49.96,49.97,14500.0,36.8803,36.8803,36.792,36.7993,14500.0
2015-01-07 13:25:00,49.96,49.98,49.95,49.96,12400.0,36.792,36.8067,36.7846,36.792,12400.0
2015-01-07 13:30:00,49.96,50.04,49.95,50.0,20600.0,36.792,36.8509,36.7846,36.8214,20600.0
2015-01-07 13:35:00,50.0,50.07,49.99,50.02,10800.0,36.8214,36.873,36.8141,36.8361,10800.0
2015-01-07 13:40:00,50.02,50.07,50.02,50.05,8400.0,36.8361,36.873,36.8361,36.8582,8400.0
2015-01-07 13:45:00,50.05,50.15,50.04,50.15,17400.0,36.8582,36.9319,36.8509,36.9319,17400.0
2015-01-07 13:50:00,50.14,50.15,50.08,50.1,12300.0,36.9245,36.9319,36.8803,36.8951,12300.0
2015-01-07 13:55:00,50.1,50.1,50.08,50.09,7400.0,36.8951,36.8951,36.8803,36.8877,7400.0
2015-01-07 14:00:00,50.09,50.17,49.98,50.13,41400.0,36.8877,36.9466,36.8067,36.9172,41400.0
2015-01-07 14:05:00,50.13,50.15,50.05,50.15,16700.0,36.9172,36.9319,36.8582,36.9319,16700.0
2015-01-07 14:10:00,50.17,50.19,50.11,50.11,11700.0,36.9466,36.9613,36.9024,36.9024,11700.0
2015-01-07 14:15:00,50.12,50.13,50.02,50.04,27200.0,36.9098,36.9172,36.8361,36.8509,27200.0
2015-01-07 14:20:00,50.05,50.13,49.98,50.03,39400.0,36.8582,36.9172,36.8067,36.8435,39400.0
2015-01-07 14:25:00,50.03,50.05,49.95,50.0,53000.0,36.8435,36.8582,36.7846,36.8214,53000.0
2015-01-07 14:30:00,50.0,50.03,49.96,49.97,49300.0,36.8214,36.8435,36.792,36.7993,49300.0
2015-01-07 14:35:00,49.98,49.98,49.9,49.94,33000.0,36.8067,36.8067,36.7478,36.7772,33000.0
2015-01-07 14:40:00,49.93,49.95,49.91,49.92,17800.0,36.7699,36.7846,36.7551,36.7625,17800.0
2015-01-07 14:45:00,49.91,49.95,49.89,49.94,19300.0,36.7551,36.7846,36.7404,36.7772,19300.0
2015-01-07 14:50:00,49.94,49.94,49.78,49.85,37700.0,36.7772,36.7772,36.6594,36.711,37700.0
2015-01-07 14:55:00,49.85,49.86,49.73,49.75,49400.0,36.711,36.7183,36.6226,36.6373,49400.0
2015-01-07 15:00:00,49.75,49.85,49.74,49.79,40800.0,36.6373,36.711,36.6299,36.6668,40800.0
2015-01-07 15:05:00,49.79,49.96,49.78,49.96,30200.0,36.6668,36.792,36.6594,36.792,30200.0
2015-01-07 15:10:00,49.96,49.96,49.88,49.9,24100.0,36.792,36.792,36.733,36.7478,24100.0
2015-01-07 15:15:00,49.89,49.92,49.81,49.9,32000.0,36.7404,36.7625,36.6815,36.7478,32000.0
2015-01-07 15:20:00,49.89,49.9,49.85,49.86,33700.0,36.7404,36.7478,36.711,36.7183,33700.0
2015-01-07 15:25:00,49.85,49.88,49.83,49.84,37200.0,36.711,36.733,36.6962,36.7036,37200.0
2015-01-07 15:30:00,49.85,49.92,49.84,49.88,43500.0,36.711,36.7625,36.7036,36.733,43500.0
2015-01-07 15:35:00,49.89,49.9,49.85,49.9,24300.0,36.7404,36.7478,36.711,36.7478,24300.0
2015-01-07 15:40:00,49.89,49.94,49.86,49.94,41800.0,36.7404,36.7772,36.7183,36.7772,41800.0
2015-01-07 15:45:00,49.94,49.98,49.9,49.95,73500.0,36.7772,36.8067,36.7478,36.7846,73500.0
2015-01-07 15:50:00,49.96,49.98,49.91,49.92,90500.0,36.792,36.8067,36.7551,36.7625,90500.0
2015-01-07 15:55:00,49.93,49.97,49.89,49.96,152400.0,36.7699,36.7993,36.7404,36.792,152400.0
2015-01-08 09:30:00,49.29,49.6,49.29,49.48,170600.0,36.2986,36.5268,36.2986,36.4385,170600.0
2015-01-08 09:35:00,49.48,49.53,49.07,49.11,106500.0,36.4385,36.4753,36.1365,36.166,106500.0
2015-01-08 09:40:00,49.12,49.13,48.64,48.64,195000.0,36.1734,36.1807,35.8199,35.8199,195000.0
2015-01-08 09:45:00,48.67,48.72,48.56,48.57,184000.0,35.842,35.8788,35.761,35.7683,184000.0
2015-01-08 09:50:00,48.57,48.8,48.57,48.68,60500.0,35.7683,35.9377,35.7683,35.8493,60500.0
2015-01-08 09:55:00,48.68,48.72,48.58,48.71,79600.0,35.8493,35.8788,35.7757,35.8714,79600.0
2015-01-08 10:00:00,48.71,48.85,48.71,48.8,90400.0,35.8714,35.9745,35.8714,35.9377,90400.0
2015-01-08 10:05:00,48.8,48.89,48.8,48.85,79400.0,35.9377,36.004,35.9377,35.9745,79400.0
2015-01-08 10:10:00,48.84,48.86,48.75,48.84,139400.0,35.9672,35.9819,35.9009,35.9672,139400.0
2015-01-08 10:15:00,48.85,48.86,48.66,48.7,197400.0,35.9745,35.9819,35.8346,35.8641,197400.0
2015-01-08 10:20:00,48.7,48.71,48.54,48.56,224000.0,35.8641,35.8714,35.7462,35.761,224000.0
2015-01-08 10:25:00,48.55,48.71,48.55,48.65,117600.0,35.7536,35.8714,35.7536,35.8272,117600.0
2015-01-08 10:30:00,48.66,48.85,48.66,48.8,71800.0,35.8346,35.9745,35.8346,35.9377,71800.0
2015-01-08 10:35:00,48.8,48.83,48.72,48.73,82100.0,35.9377,35.9598,35.8788,35.8862,82100.0
2015-01-08 10:40:00,48.72,48.76,48.63,48.63,51700.0,35.8788,35.9082,35.8125,35.8125,51700.0
2015-01-08 10:45:00,48.63,48.78,48.59,48.72,98500.0,35.8125,35.923,35.7831,35.8788,98500.0
2015-01-08 10:50:00,48.72,48.74,48.61,48.68,47800.0,35.8788,35.8935,35.7978,35.8493,47800.0
2015-01-08 10:55:00,48.67,48.81,48.6,48.77,92100.0,35.842,35.9451,35.7904,35.9156,92100.0
2015-01-08 11:00:00,48.78,49.0,48.77,48.98,190900.0,35.923,36.085,35.9156,36.0703,190900.0
2015-01-08 11:05:00,48.98,49.0,48.93,48.95,106600.0,36.0703,36.085,36.0334,36.0482,106600.0
2015-01-08 11:10:00,48.95,49.01,48.89,48.93,141800.0,36.0482,36.0924,36.004,36.0334,141800.0
2015-01-08 11:15:00,48.93,48.97,48.87,48.88,102000.0,36.0334,36.0629,35.9893,35.9966,102000.0
2015-01-08 11:20:00,48.88,48.92,48.85,48.89,47900.0,35.9966,36.0261,35.9745,36.004,47900.0
2015-01-08 11:25:00,48.89,49.0,48.86,48.94,39700.0,36.004,36.085,35.9819,36.0408,39700.0
2015-01-08 11:30:00,48.94,48.95,48.89,48.93,37700.0,36.0408,36.0482,36.004,36.0334,37700.0
2015-01-08 11:35:00,48.93,48.96,48.88,48.96,33600.0,36.0334,36.0555,35.9966,36.0555,33600.0
2015-01-08 11:40:00,48.96,48.96,48.9,48.95,35800.0,36.0555,36.0555,36.0113,36.0482,35800.0
2015-01-08 11:45:00,48.95,48.95,48.91,48.92,88500.0,36.0482,36.0482,36.0187,36.0261,88500.0
2015-01-08 11:50:00,48.92,48.95,48.87,48.88,47300.0,36.0261,36.0482,35.9893,35.9966,47300.0
2015-01-08 11:55:00,48.89,48.95,48.82,48.95,27300.0,36.004,36.0482,35.9524,36.0482,27300.0
2015-01-08 12:00:00,48.95,48.95,48.92,48.95,29800.0,36.0482,36.0482,36.0261,36.0482,29800.0
2015-01-08 12:05:00,48.94,48.96,48.92,48.95,16900.0,36.0408,36.0555,36.0261,36.0482,16900.0
2015-01-08 12:10:00,48.95,48.95,48.81,48.88,53000.0,36.0482,36.0482,35.9451,35.9966,53000.0
2015-01-08 12:15:00,48.89,48.94,48.88,48.91,30900.0,36.004,36.0408,35.9966,36.0187,30900.0
2015-01-08 12:20:00,48.9,48.95,48.85,48.94,49000.0,36.0113,36.0482,35.9745,36.0408,49000.0
2015-01-08 12:25:00,48.94,48.95,48.92,48.95,23300.0,36.0408,36.0482,36.0261,36.0482,23300.0
2015-01-08 12:30:00,48.95,48.98,48.94,48.95,47100.0,36.0482,36.0703,36.0408,36.0482,47100.0
2015-01-08 12:35:00,48.96,49.05,48.95,49.03,87300.0,36.0555,36.1218,36.0482,36.1071,87300.0
2015-01-08 12:40:00,49.03,49.06,49.02,49.03,52700.0,36.1071,36.1292,36.0997,36.1071,52700.0
2015-01-08 12:45:00,49.04,49.06,49.03,49.05,85400.0,36.1144,36.1292,36.1071,36.1218,85400.0
2015-01-08 12:50:00,49.05,49.17,49.04,49.12,38000.0,36.1218,36.2102,36.1144,36.1734,38000.0
2015-01-08 12:55:00,49.11,49.12,49.06,49.09,67300.0,36.166,36.1734,36.1292,36.1513,67300.0
2015-01-08 13:00:00,49.1,49.17,49.04,49.14,50700.0,36.1586,36.2102,36.1144,36.1881,50700.0
2015-01-08 13:05:00,49.15,49.28,49.15,49.25,38600.0,36.1955,36.2912,36.1955,36.2691,38600.0
2015-01-08 13:10:00,49.25,49.27,49.24,49.26,16700.0,36.2691,36.2838,36.2617,36.2765,16700.0
2015-01-08 13:15:00,49.26,49.4,49.24,49.35,70100.0,36.2765,36.3796,36.2617,36.3427,70100.0
2015-01-08 13:20:00,49.36,49.42,49.36,49.41,15600.0,36.3501,36.3943,36.3501,36.3869,15600.0
2015-01-08 13:25:00,49.4,49.41,49.37,49.39,29000.0,36.3796,36.3869,36.3575,36.3722,29000.0
2015-01-08 13:30:00,49.4,49.48,49.4,49.48,31600.0,36.3796,36.4385,36.3796,36.4385,31600.0
2015-01-08 13:35:00,49.48,49.48,49.38,49.39,33800.0,36.4385,36.4385,36.3648,36.3722,33800.0
2015-01-08 13:40:00,49.39,49.39,49.25,49.29,35300.0,36.3722,36.3722,36.2691,36.2986,35300.0
2015-01-08 13:45:00,49.28,49.36,49.24,49.36,18100.0,36.2912,36.3501,36.2617,36.3501,18100.0
2015-01-08 13:50:00,49.36,49.36,49.24,49.24,56000.0,36.3501,36.3501,36.2617,36.2617,56000.0
2015-01-08 13:55:00,49.24,49.24,49.06,49.12,53400.0,36.2617,36.2617,36.1292,36.1734,53400.0
2015-01-08 14:00:00,49.12,49.2,49.1,49.2,45300.0,36.1734,36.2323,36.1586,36.2323,45300.0
2015-01-08 14:05:00,49.19,49.28,49.19,49.28,23400.0,36.2249,36.2912,36.2249,36.2912,23400.0
2015-01-08 14:10:00,49.28,49.28,49.19,49.22,38400.0,36.2912,36.2912,36.2249,36.247,38400.0
2015-01-08 14:15:00,49.22,49.26,49.2,49.25,42100.0,36.247,36.2765,36.2323,36.2691,42100.0
2015-01-08 14:20:00,49.25,49.33,49.24,49.31,43000.0,36.2691,36.328,36.2617,36.3133,43000.0
2015-01-08 14:25:00,49.31,49.39,49.3,49.39,39800.0,36.3133,36.3722,36.3059,36.3722,39800.0
2015-01-08 14:30:00,49.39,49.42,49.37,49.41,50000.0,36.3722,36.3943,36.3575,36.3869,50000.0
2015-01-08 14:35:00,49.41,49.43,49.37,49.39,62300.0,36.3869,36.4017,36.3575,36.3722,62300.0
2015-01-08 14:40:00,49.39,49.41,49.32,49.4,95300.0,36.3722,36.3869,36.3206,36.3796,95300.0
2015-01-08 14:45:00,49.39,49.4,49.34,49.34,24100.0,36.3722,36.3796,36.3354,36.3354,24100.0
2015-01-08 14:50:00,49.35,49.4,49.34,49.4,48600.0,36.3427,36.3796,36.3354,36.3796,48600.0
2015-01-08 14:55:00,49.4,49.4,49.33,49.33,34700.0,36.3796,36.3796,36.328,36.328,34700.0
2015-01-08 15:00:00,49.33,49.37,49.29,49.37,95200.0,36.328,36.3575,36.2986,36.3575,95200.0
2015-01-08 15:05:00,49.38,49.38,49.31,49.32,33400.0,36.3648,36.3648,36.3133,36.3206,33400.0
2015-01-08 15:10:00,49.32,49.35,49.3,49.35,71600.0,36.3206,36.3427,36.3059,36.3427,71600.0
2015-01-08 15:15:00,49.35,49.35,49.3,49.34,59100.0,36.3427,36.3427,36.3059,36.3354,59100.0
2015-01-08 15:20:00,49.33,49.37,49.32,49.33,130900.0,36.328,36.3575,36.3206,36.328,130900.0
2015-01-08 15:25:00,49.34,49.34,49.25,49.34,67500.0,36.3354,36.3354,36.2691,36.3354,67500.0
2015-01-08 15:30:00,49.33,49.34,49.17,49.21,137400.0,36.328,36.3354,36.2102,36.2396,137400.0
2015-01-08 15:35:00,49.21,49.23,49.15,49.21,129100.0,36.2396,36.2544,36.1955,36.2396,129100.0
2015-01-08 15:40:00,49.21,49.21,49.14,49.15,96300.0,36.2396,36.2396,36.1881,36.1955,96300.0
2015-01-08 15:45:00,49.15,49.2,49.11,49.14,156900.0,36.1955,36.2323,36.166,36.1881,156900.0
2015-01-08 15:50:00,49.14,49.17,49.11,49.16,161700.0,36.1881,36.2102,36.166,36.2028,161700.0
2015-01-08 15:55:00,49.16,49.24,49.12,49.23,236500.0,36.2028,36.2617,36.1734,36.2544,236500.0
2015-01-09 09:30:00,49.47,49.69,49.39,49.59,122000.0,36.4311,36.5931,36.3722,36.5195,122000.0
2015-01-09 09:35:00,49.63,49.69,49.56,49.59,69800.0,36.5489,36.5931,36.4974,36.5195,69800.0
2015-01-09 09:40:00,49.58,49.6,49.36,49.36,84100.0,36.5121,36.5268,36.3501,36.3501,84100.0
2015-01-09 09:45:00,49.35,49.41,49.31,49.37,66800.0,36.3427,36.3869,36.3133,36.3575,66800.0
2015-01-09 09:50:00,49.39,49.55,49.37,49.53,23400.0,36.3722,36.49,36.3575,36.4753,23400.0
2015-01-09 09:55:00,49.52,49.52,49.35,49.39,22000.0,36.4679,36.4679,36.3427,36.3722,22000.0
2015-01-09 10:00:00,49.39,49.55,49.39,49.48,31800.0,36.3722,36.49,36.3722,36.4385,31800.0
2015-01-09 10:05:00,49.5,49.57,49.45,49.55,32400.0,36.4532,36.5048,36.4164,36.49,32400.0
2015-01-09 10:10:00,49.55,49.63,49.53,49.6,24200.0,36.49,36.5489,36.4753,36.5268,24200.0
2015-01-09 10:15:00,49.61,49.62,49.5,49.59,28400.0,36.5342,36.5416,36.4532,36.5195,28400.0
2015-01-09 10:20:00,49.6,49.63,49.56,49.6,15900.0,36.5268,36.5489,36.4974,36.5268,15900.0
2015-01-09 10:25:00,49.61,49.63,49.52,49.56,23500.0,36.5342,36.5489,36.4679,36.4974,23500.0
2015-01-09 10:30:00,49.55,49.56,49.33,49.35,24900.0,36.49,36.4974,36.328,36.3427,24900.0
2015-01-09 10:35:00,49.35,49.38,49.3,49.32,19000.0,36.3427,36.3648,36.3059,36.3206,19000.0
2015-01-09 10:40:00,49.31,49.32,49.24,49.3,23900.0,36.3133,36.3206,36.2617,36.3059,23900.0
2015-01-09 10:45:00,49.29,49.39,49.29,49.33,20700.0,36.2986,36.3722,36.2986,36.328,20700.0
2015-01-09 10:50:00,49.33,49.43,49.31,49.39,18600.0,36.328,36.4017,36.3133,36.3722,18600.0
2015-01-09 10:55:00,49.4,49.46,49.35,49.41,24500.0,36.3796,36.4237,36.3427,36.3869,24500.0
2015-01-09 11:00:00,49.4,49.4,49.31,49.31,20300.0,36.3796,36.3796,36.3133,36.3133,20300.0
2015-01-09 11:05:00,49.32,49.37,49.31,49.32,16300.0,36.3206,36.3575,36.3133,36.3206,16300.0
2015-01-09 11:10:00,49.33,49.33,49.25,49.26,18000.0,36.328,36.328,36.2691,36.2765,18000.0
2015-01-09 11:15:00,49.26,49.27,49.21,49.22,20100.0,36.2765,36.2838,36.2396,36.247,20100.0
2015-01-09 11:20:00,49.21,49.24,49.13,49.24,25100.0,36.2396,36.2617,36.1807,36.2617,25100.0
2015-01-09 11:25:00,49.22,49.23,49.11,49.16,32300.0,36.247,36.2544,36.166,36.2028,32300.0
2015-01-09 11:30:00,49.16,49.23,49.08,49.21,21400.0,36.2028,36.2544,36.1439,36.2396,21400.0
2015-01-09 11:35:00,49.21,49.26,49.19,49.23,14300.0,36.2396,36.2765,36.2249,36.2544,14300.0
2015-01-09 11:40:00,49.24,49.25,49.2,49.2,11400.0,36.2617,36.2691,36.2323,36.2323,11400.0
2015-01-09 11:45:00,49.21,49.31,49.21,49.29,24800.0,36.2396,36.3133,36.2396,36.2986,24800.0
2015-01-09 11:50:00,49.29,49.3,49.25,49.26,14900.0,36.2986,36.3059,36.2691,36.2765,14900.0
2015-01-09 11:55:00,49.26,49.29,49.21,49.29,18200.0,36.2765,36.2986,36.2396,36.2986,18200.0
2015-01-09 12:00:00,49.28,49.28,49.24,49.25,12700.0,36.2912,36.2912,36.2617,36.2691,12700.0
2015-01-09 12:05:00,49.24,49.29,49.21,49.28,15500.0,36.2617,36.2986,36.2396,36.2912,15500.0
2015-01-09 12:10:00,49.28,49.28,49.24,49.28,19800.0,36.2912,36.2912,36.2617,36.2912,19800.0
2015-01-09 12:15:00,49.28,49.35,49.28,49.32,28000.0,36.2912,36.3427,36.2912,36.3206,28000.0
2015-01-09 12:20:00,49.31,49.32,49.27,49.29,27200.0,36.3133,36.3206,36.2838,36.2986,27200.0
2015-01-09 12:25:00,49.3,49.33,49.26,49.33,37600.0,36.3059,36.328,36.2765,36.328,37600.0
2015-01-09 12:30:00,49.34,49.36,49.2,49.2,26600.0,36.3354,36.3501,36.2323,36.2323,26600.0
2015-01-09 12:35:00,49.2,49.23,49.14,49.16,17500.0,36.2323,36.2544,36.1881,36.2028,17500.0
2015-01-09 12:40:00,49.16,49.18,49.13,49.18,12600.0,36.2028,36.2175,36.1807,36.2175,12600.0
2015-01-09 12:45:00,49.18,49.23,49.17,49.2,16400.0,36.2175,36.2544,36.2102,36.2323,16400.0
2015-01-09 12:50:00,49.21,49.22,49.1,49.11,20400.0,36.2396,36.247,36.1586,36.166,20400.0
2015-01-09 12:55:00,49.1,49.13,49.06,49.06,21900.0,36.1586,36.1807,36.1292,36.1292,21900.0
2015-01-09 13:00:00,49.07,49.09,49.01,49.07,22500.0,36.1365,36.1513,36.0924,36.1365,22500.0
2015-01-09 13:05:00,49.08,49.11,49.05,49.07,16500.0,36.1439,36.166,36.1218,36.1365,16500.0
2015-01-09 13:10:00,49.08,49.21,49.07,49.21,16100.0,36.1439,36.2396,36.1365,36.2396,16100.0
2015-01-09 13:15:00,49.2,49.25,49.17,49.25,13700.0,36.2323,36.2691,36.2102,36.2691,13700.0
2015-01-09 13:20:00,49.25,49.26,49.16,49.17,19300.0,36.2691,36.2765,36.2028,36.2102,19300.0
2015-01-09 13:25:00,49.17,49.21,49.16,49.21,45700.0,36.2102,36.2396,36.2028,36.2396,45700.0
2015-01-09 13:30:00,49.21,49.26,49.2,49.21,21000.0,36.2396,36.2765,36.2323,36.2396,21000.0
2015-01-09 13:35:00,49.21,49.22,49.16,49.16,10100.0,36.2396,36.247,36.2028,36.2028,10100.0
2015-01-09 13:40:00,49.16,49.18,49.08,49.08,16200.0,36.2028,36.2175,36.1439,36.1439,16200.0
2015-01-09 13:45:00,49.08,49.09,49.02,49.06,23900.0,36.1439,36.1513,36.0997,36.1292,23900.0
2015-01-09 13:50:00,49.07,49.12,49.06,49.06,23700.0,36.1365,36.1734,36.1292,36.1292,23700.0
2015-01-09 13:55:00,49.05,49.05,48.97,48.98,28800.0,36.1218,36.1218,36.0629,36.0703,28800.0
2015-01-09 14:00:00,48.98,48.98,48.91,48.92,32800.0,36.0703,36.0703,36.0187,36.0261,32800.0
2015-01-09 14:05:00,48.92,48.99,48.91,48.98,28400.0,36.0261,36.0776,36.0187,36.0703,28400.0
2015-01-09 14:10:00,48.98,48.99,48.93,48.95,25000.0,36.0703,36.0776,36.0334,36.0482,25000.0
2015-01-09 14:15:00,48.95,48.95,48.87,48.93,35600.0,36.0482,36.0482,35.9893,36.0334,35600.0
2015-01-09 14:20:00,48.92,48.95,48.91,48.93,19500.0,36.0261,36.0482,36.0187,36.0334,19500.0
2015-01-09 14:25:00,48.93,48.95,48.9,48.9,22800.0,36.0334,36.0482,36.0113,36.0113,22800.0
2015-01-09 14:30:00,48.91,48.93,48.87,48.91,37600.0,36.0187,36.0334,35.9893,36.0187,37600.0
2015-01-09 14:35:00,48.91,48.98,48.87,48.98,27100.0,36.0187,36.0703,35.9893,36.0703,27100.0
2015-01-09 14:40:00,48.98,48.99,48.93,48.94,23500.0,36.0703,36.0776,36.0334,36.0408,23500.0
2015-01-09 14:45:00,48.93,48.93,48.88,48.89,35800.0,36.0334,36.0334,35.9966,36.004,35800.0
2015-01-09 14:50:00,48.89,48.96,48.88,48.94,25200.0,36.004,36.0555,35.9966,36.0408,25200.0
2015-01-09 14:55:00,48.94,48.95,48.9,48.91,37100.0,36.0408,36.0482,36.0113,36.0187,37100.0
2015-01-09 15:00:00,48.92,48.99,48.91,48.98,49600.0,36.0261,36.0776,36.0187,36.0703,49600.0
2015-01-09 15:05:00,48.98,49.04,48.97,49.01,30800.0,36.0703,36.1144,36.0629,36.0924,30800.0
2015-01-09 15:10:00,49.01,49.12,49.0,49.11,74100.0,36.0924,36.1734,36.085,36.166,74100.0
2015-01-09 15:15:00,49.1,49.1,49.02,49.02,35700.0,36.1586,36.1586,36.0997,36.0997,35700.0
2015-01-09 15:20:00,49.02,49.08,49.01,49.05,28200.0,36.0997,36.1439,36.0924,36.1218,28200.0
2015-01-09 15:25:00,49.05,49.05,48.93,48.95,60000.0,36.1218,36.1218,36.0334,36.0482,60000.0
2015-01-09 15:30:00,48.96,48.99,48.88,48.93,69700.0,36.0555,36.0776,35.9966,36.0334,69700.0
2015-01-09 15:35:00,48.93,48.97,48.88,48.91,70500.0,36.0334,36.0629,35.9966,36.0187,70500.0
2015-01-09 15:40:00,48.92,48.99,48.88,48.89,74100.0,36.0261,36.0776,35.9966,36.004,74100.0
2015-01-09 15:45:00,48.88,48.94,48.85,48.9,154800.0,35.9966,36.0408,35.9745,36.0113,154800.0
2015-01-09 15:50:00,48.89,48.91,48.8,48.85,126900.0,36.004,36.0187,35.9377,35.9745,126900.0
2015-01-09 15:55:00,48.86,48.91,48.8,48.82,280700.0,35.9819,36.0187,35.9377,35.9524,280700.0
2015-01-12 09:30:00,49.0,49.0,48.62,48.8,131800.0,36.085,36.085,35.8051,35.9377,131800.0
2015-01-12 09:35:00,48.76,48.76,48.47,48.59,48600.0,35.9082,35.9082,35.6947,35.7831,48600.0
2015-01-12 09:40:00,48.56,48.56,48.34,48.41,31400.0,35.761,35.761,35.5989,35.6505,31400.0
2015-01-12 09:45:00,48.41,48.49,48.29,48.3,37300.0,35.6505,35.7094,35.5621,35.5695,37300.0
2015-01-12 09:50:00,48.31,48.33,48.16,48.21,44600.0,35.5769,35.5916,35.4664,35.5032,44600.0
2015-01-12 09:55:00,48.21,48.21,48.01,48.15,83300.0,35.5032,35.5032,35.3559,35.459,83300.0
2015-01-12 10:00:00,48.14,48.14,48.0,48.09,93600.0,35.4517,35.4517,35.3486,35.4148,93600.0
2015-01-12 10:05:00,48.08,48.31,48.07,48.27,108200.0,35.4075,35.5769,35.4001,35.5474,108200.0
2015-01-12 10:10:00,48.26,48.34,48.2,48.31,77700.0,35.54,35.5989,35.4958,35.5769,77700.0
2015-01-12 10:15:00,48.32,48.45,48.29,48.43,37900.0,35.5842,35.68,35.5621,35.6652,37900.0
2015-01-12 10:20:00,48.44,48.44,48.38,48.4,63200.0,35.6726,35.6726,35.6284,35.6431,63200.0
2015-01-12 10:25:00,48.41,48.44,48.21,48.24,49400.0,35.6505,35.6726,35.5032,35.5253,49400.0
2015-01-12 10:30:00,48.24,48.25,48.11,48.16,36500.0,35.5253,35.5327,35.4296,35.4664,36500.0
2015-01-12 10:35:00,48.16,48.27,48.13,48.19,53700.0,35.4664,35.5474,35.4443,35.4885,53700.0
2015-01-12 10:40:00,48.19,48.27,48.19,48.27,26600.0,35.4885,35.5474,35.4885,35.5474,26600.0
2015-01-12 10:45:00,48.26,48.39,48.26,48.38,42100.0,35.54,35.6358,35.54,35.6284,42100.0
2015-01-12 10:50:00,48.37,48.4,48.3,48.33,34500.0,35.621,35.6431,35.5695,35.5916,34500.0
2015-01-12 10:55:00,48.33,48.38,48.21,48.38,45400.0,35.5916,35.6284,35.5032,35.6284,45400.0
2015-01-12 11:00:00,48.38,48.42,48.26,48.31,43100.0,35.6284,35.6579,35.54,35.5769,43100.0
2015-01-12 11:05:00,48.32,48.38,48.26,48.27,31000.0,35.5842,35.6284,35.54,35.5474,31000.0
2015-01-12 11:10:00,48.27,48.33,48.26,48.29,29100.0,35.5474,35.5916,35.54,35.5621,29100.0
2015-01-12 11:15:00,48.3,48.42,48.3,48.4,18900.0,35.5695,35.6579,35.5695,35.6431,18900.0
2015-01-12 11:20:00,48.41,48.46,48.36,48.43,30500.0,35.6505,35.6873,35.6137,35.6652,30500.0
2015-01-12 11:25:00,48.43,48.45,48.39,48.45,18900.0,35.6652,35.68,35.6358,35.68,18900.0
2015-01-12 11:30:00,48.45,48.5,48.43,48.47,20700.0,35.68,35.7168,35.6652,35.6947,20700.0
2015-01-12 11:35:00,48.47,48.58,48.47,48.56,17000.0,35.6947,35.7757,35.6947,35.761,17000.0
2015-01-12 11:40:00,48.56,48.6,48.54,48.57,22400.0,35.761,35.7904,35.7462,35.7683,22400.0
2015-01-12 11:45:00,48.58,48.63,48.47,48.47,31900.0,35.7757,35.8125,35.6947,35.6947,31900.0
2015-01-12 11:50:00,48.46,48.46,48.39,48.44,14600.0,35.6873,35.6873,35.6358,35.6726,14600.0
2015-01-12 11:55:00,48.43,48.43,48.37,48.37,32000.0,35.6652,35.6652,35.621,35.621,32000.0
2015-01-12 12:00:00,48.37,48.44,48.33,48.34,95200.0,35.621,35.6726,35.5916,35.5989,95200.0
2015-01-12 12:05:00,48.35,48.37,48.26,48.29,23900.0,35.6063,35.621,35.54,35.5621,23900.0
2015-01-12 12:10:00,48.29,48.3,48.2,48.22,22800.0,35.5621,35.5695,35.4958,35.5106,22800.0
2015-01-12 12:15:00,48.21,48.25,48.18,48.2,31800.0,35.5032,35.5327,35.4811,35.4958,31800.0
2015-01-12 12:20:00,48.21,48.31,48.21,48.31,37600.0,35.5032,35.5769,35.5032,35.5769,37600.0
2015-01-12 12:25:00,48.31,48.31,48.25,48.27,17900.0,35.5769,35.5769,35.5327,35.5474,17900.0
2015-01-12 12:30:00,48.25,48.33,48.25,48.31,25500.0,35.5327,35.5916,35.5327,35.5769,25500.0
2015-01-12 12:35:00,48.31,48.31,48.27,48.3,16200.0,35.5769,35.5769,35.5474,35.5695,16200.0
2015-01-12 12:40:00,48.31,48.31,48.21,48.25,22500.0,35.5769,35.5769,35.5032,35.5327,22500.0
2015-01-12 12:45:00,48.24,48.27,48.17,48.19,19400.0,35.5253,35.5474,35.4738,35.4885,19400.0
2015-01-12 12:50:00,48.19,48.19,48.13,48.15,21100.0,35.4885,35.4885,35.4443,35.459,21100.0
2015-01-12 12:55:00,48.15,48.2,48.12,48.13,28300.0,35.459,35.4958,35.4369,35.4443,28300.0
2015-01-12 13:00:00,48.14,48.21,48.12,48.17,19200.0,35.4517,35.5032,35.4369,35.4738,19200.0
2015-01-12 13:05:00,48.16,48.18,48.1,48.16,24800.0,35.4664,35.4811,35.4222,35.4664,24800.0
2015-01-12 13:10:00,48.15,48.17,48.11,48.14,20800.0,35.459,35.4738,35.4296,35.4517,20800.0
2015-01-12 13:15:00,48.15,48.16,48.09,48.1,18900.0,35.459,35.4664,35.4148,35.4222,18900.0
2015-01-12 13:20:00,48.1,48.11,48.02,48.04,19300.0,35.4222,35.4296,35.3633,35.378,19300.0
2015-01-12 13:25:00,48.04,48.07,48.04,48.05,22100.0,35.378,35.4001,35.378,35.3854,22100.0
2015-01-12 13:30:00,48.06,48.13,48.06,48.13,15900.0,35.3927,35.4443,35.3927,35.4443,15900.0
2015-01-12 13:35:00,48.13,48.21,48.13,48.21,22000.0,35.4443,35.5032,35.4443,35.5032,22000.0
2015-01-12 13:40:00,48.22,48.26,48.18,48.19,23600.0,35.5106,35.54,35.4811,35.4885,23600.0
2015-01-12 13:45:00,48.19,48.28,48.17,48.25,39100.0,35.4885,35.5548,35.4738,35.5327,39100.0
2015-01-12 13:50:00,48.26,48.29,48.24,48.25,20000.0,35.54,35.5621,35.5253,35.5327,20000.0
2015-01-12 13:55:00,48.26,48.27,48.24,48.25,16300.0,35.54,35.5474,35.5253,35.5327,16300.0
2015-01-12 14:00:00,48.25,48.28,48.15,48.16,42300.0,35.5327,35.5548,35.459,35.4664,42300.0
2015-01-12 14:05:00,48.16,48.18,48.15,48.17,13200.0,35.4664,35.4811,35.459,35.4738,13200.0
2015-01-12 14:10:00,48.19,48.24,48.18,48.2,16300.0,35.4885,35.5253,35.4811,35.4958,16300.0
2015-01-12 14:15:00,48.2,48.2,48.13,48.13,19500.0,35.4958,35.4958,35.4443,35.4443,19500.0
2015-01-12 14:20:00,48.13,48.16,48.1,48.13,20400.0,35.4443,35.4664,35.4222,35.4443,20400.0
2015-01-12 14:25:00,48.13,48.17,48.13,48.14,18400.0,35.4443,35.4738,35.4443,35.4517,18400.0
2015-01-12 14:30:00,48.13,48.15,48.1,48.11,22700.0,35.4443,35.459,35.4222,35.4296,22700.0
2015-01-12 14:35:00,48.11,48.11,48.01,48.03,28700.0,35.4296,35.4296,35.3559,35.3707,28700.0
2015-01-12 14:40:00,48.02,48.07,48.02,48.04,22500.0,35.3633,35.4001,35.3633,35.378,22500.0
2015-01-12 14:45:00,48.04,48.09,47.98,48.08,36500.0,35.378,35.4148,35.3338,35.4075,36500.0
2015-01-12 14:50:00,48.08,48.08,48.0,48.01,26800.0,35.4075,35.4075,35.3486,35.3559,26800.0
2015-01-12 14:55:00,48.02,48.09,48.02,48.09,22400.0,35.3633,35.4148,35.3633,35.4148,22400.0
2015-01-12 15:00:00,48.09,48.18,48.09,48.17,49800.0,35.4148,35.4811,35.4148,35.4738,49800.0
2015-01-12 15:05:00,48.17,48.18,48.14,48.18,48800.0,35.4738,35.4811,35.4517,35.4811,48800.0
2015-01-12 15:10:00,48.17,48.21,48.15,48.2,42000.0,35.4738,35.5032,35.459,35.4958,42000.0
2015-01-12 15:15:00,48.21,48.26,48.18,48.25,57300.0,35.5032,35.54,35.4811,35.5327,57300.0
2015-01-12 15:20:00,48.24,48.25,48.12,48.15,60800.0,35.5253,35.5327,35.4369,35.459,60800.0
2015-01-12 15:25:00,48.16,48.2,48.13,48.16,59100.0,35.4664,35.4958,35.4443,35.4664,59100.0
2015-01-12 15:30:00,48.16,48.2,48.06,48.08,63400.0,35.4664,35.4958,35.3927,35.4075,63400.0
2015-01-12 15:35:00,48.07,48.09,48.02,48.09,58700.0,35.4001,35.4148,35.3633,35.4148,58700.0
2015-01-12 15:40:00,48.09,48.2,48.08,48.19,99100.0,35.4148,35.4958,35.4075,35.4885,99100.0
2015-01-12 15:45:00,48.19,48.35,48.18,48.27,164300.0,35.4885,35.6063,35.4811,35.5474,164300.0
2015-01-12 15:50:00,48.26,48.3,48.2,48.29,118100.0,35.54,35.5695,35.4958,35.5621,118100.0
2015-01-12 15:55:00,48.3,48.32,48.16,48.22,214900.0,35.5695,35.5842,35.4664,35.5106,214900.0
2015-01-13 09:30:00,48.33,48.7,48.33,48.7,195900.0,35.5916,35.8641,35.5916,35.8641,195900.0
2015-01-13 09:35:00,48.71,48.8,48.7,48.77,28900.0,35.8714,35.9377,35.8641,35.9156,28900.0
2015-01-13 09:40:00,48.8,48.94,48.68,48.78,53000.0,35.9377,36.0408,35.8493,35.923,53000.0
2015-01-13 09:45:00,48.79,48.89,48.7,48.79,54300.0,35.9303,36.004,35.8641,35.9303,54300.0
2015-01-13 09:50:00,48.82,48.82,48.68,48.74,67200.0,35.9524,35.9524,35.8493,35.8935,67200.0
2015-01-13 09:55:00,48.75,48.85,48.75,48.81,35000.0,35.9009,35.9745,35.9009,35.9451,35000.0
2015-01-13 10:00:00,48.81,48.88,48.74,48.76,113600.0,35.9451,35.9966,35.8935,35.9082,113600.0
2015-01-13 10:05:00,48.77,48.91,48.77,48.9,37500.0,35.9156,36.0187,35.9156,36.0113,37500.0
2015-01-13 10:10:00,48.9,48.91,48.8,48.83,51500.0,36.0113,36.0187,35.9377,35.9598,51500.0
2015-01-13 10:15:00,48.84,48.91,48.82,48.85,47700.0,35.9672,36.0187,35.9524,35.9745,47700.0
2015-01-13 10:20:00,48.84,48.89,48.8,48.86,29700.0,35.9672,36.004,35.9377,35.9819,29700.0
2015-01-13 10:25:00,48.87,48.88,48.79,48.79,22600.0,35.9893,35.9966,35.9303,35.9303,22600.0
2015-01-13 10:30:00,48.79,48.84,48.73,48.84,36200.0,35.9303,35.9672,35.8862,35.9672,36200.0
2015-01-13 10:35:00,48.84,48.88,48.84,48.86,36500.0,35.9672,35.9966,35.9672,35.9819,36500.0
2015-01-13 10:40:00,48.86,48.93,48.85,48.9,59400.0,35.9819,36.0334,35.9745,36.0113,59400.0
2015-01-13 10:45:00,48.9,49.02,48.89,48.92,46700.0,36.0113,36.0997,36.004,36.0261,46700.0
2015-01-13 10:50:00,48.93,49.08,48.93,49.07,31300.0,36.0334,36.1439,36.0334,36.1365,31300.0
2015-01-13 10:55:00,49.07,49.07,49.02,49.06,68500.0,36.1365,36.1365,36.0997,36.1292,68500.0
2015-01-13 11:00:00,49.05,49.06,49.0,49.05,37300.0,36.1218,36.1292,36.085,36.1218,37300.0
2015-01-13 11:05:00,49.05,49.08,48.97,48.98,57900.0,36.1218,36.1439,36.0629,36.0703,57900.0
2015-01-13 11:10:00,48.99,49.05,48.98,49.05,20300.0,36.0776,36.1218,36.0703,36.1218,20300.0
2015-01-13 11:15:00,49.06,49.06,49.0,49.03,22500.0,36.1292,36.1292,36.085,36.1071,22500.0
2015-01-13 11:20:00,49.02,49.04,48.92,48.93,24100.0,36.0997,36.1144,36.0261,36.0334,24100.0
2015-01-13 11:25:00,48.94,49.0,48.92,49.0,19200.0,36.0408,36.085,36.0261,36.085,19200.0
2015-01-13 11:30:00,49.0,49.01,48.91,48.95,20600.0,36.085,36.0924,36.0187,36.0482,20600.0
2015-01-13 11:35:00,48.96,49.05,48.94,49.04,34000.0,36.0555,36.1218,36.0408,36.1144,34000.0
2015-01-13 11:40:00,49.05,49.06,48.96,49.01,43600.0,36.1218,36.1292,36.0555,36.0924,43600.0
2015-01-13 11:45:00,49.01,49.06,48.99,49.0,42400.0,36.0924,36.1292,36.0776,36.085,42400.0
2015-01-13 11:50:00,49.0,49.05,48.99,49.03,13400.0,36.085,36.1218,36.0776,36.1071,13400.0
2015-01-13 11:55:00,49.03,49.07,48.97,49.0,20800.0,36.1071,36.1365,36.0629,36.085,20800.0
2015-01-13 12:00:00,48.99,49.03,48.93,48.94,21700.0,36.0776,36.1071,36.0334,36.0408,21700.0
2015-01-13 12:05:00,48.94,48.99,48.93,48.96,13700.0,36.0408,36.0776,36.0334,36.0555,13700.0
2015-01-13 12:10:00,48.96,48.97,48.9,48.92,16100.0,36.0555,36.0629,36.0113,36.0261,16100.0
2015-01-13 12:15:00,48.91,48.92,48.88,48.92,15800.0,36.0187,36.0261,35.9966,36.0261,15800.0
2015-01-13 12:20:00,48.9,48.9,48.76,48.76,14900.0,36.0113,36.0113,35.9082,35.9082,14900.0
2015-01-13 12:25:00,48.77,48.81,48.77,48.81,10900.0,35.9156,35.9451,35.9156,35.9451,10900.0
2015-01-13 12:30:00,48.8,48.8,48.71,48.78,36700.0,35.9377,35.9377,35.8714,35.923,36700.0
2015-01-13 12:35:00,48.78,48.82,48.76,48.78,29600.0,35.923,35.9524,35.9082,35.923,29600.0
2015-01-13 12:40:00,48.77,48.79,48.71,48.79,23900.0,35.9156,35.9303,35.8714,35.9303,23900.0
2015-01-13 12:45:00,48.78,48.88,48.77,48.88,24400.0,35.923,35.9966,35.9156,35.9966,24400.0
2015-01-13 12:50:00,48.88,48.94,48.86,48.86,21400.0,35.9966,36.0408,35.9819,35.9819,21400.0
2015-01-13 12:55:00,48.86,48.91,48.84,48.91,10800.0,35.9819,36.0187,35.9672,36.0187,10800.0
2015-01-13 13:00:00,48.91,48.98,48.91,48.94,22100.0,36.0187,36.0703,36.0187,36.0408,22100.0
2015-01-13 13:05:00,48.94,48.99,48.92,48.92,12200.0,36.0408,36.0776,36.0261,36.0261,12200.0
2015-01-13 13:10:00,48.93,48.96,48.93,48.94,13600.0,36.0334,36.0555,36.0334,36.0408,13600.0
2015-01-13 13:15:00,48.93,48.93,48.85,48.85,15500.0,36.0334,36.0334,35.9745,35.9745,15500.0
2015-01-13 13:20:00,48.84,48.84,48.67,48.69,22500.0,35.9672,35.9672,35.842,35.8567,22500.0
2015-01-13 13:25:00,48.7,48.72,48.55,48.55,36700.0,35.8641,35.8788,35.7536,35.7536,36700.0
2015-01-13 13:30:00,48.55,48.55,48.43,48.48,38200.0,35.7536,35.7536,35.6652,35.702,38200.0
2015-01-13 13:35:00,48.47,48.5,48.4,48.4,25100.0,35.6947,35.7168,35.6431,35.6431,25100.0
2015-01-13 13:40:00,48.39,48.41,48.31,48.37,23400.0,35.6358,35.6505,35.5769,35.621,23400.0
2015-01-13 13:45:00,48.36,48.42,48.32,48.39,12200.0,35.6137,35.6579,35.5842,35.6358,12200.0
2015-01-13 13:50:00,48.37,48.38,48.07,48.12,42900.0,35.621,35.6284,35.4001,35.4369,42900.0
2015-01-13 13:55:00,48.13,48.22,48.09,48.19,29100.0,35.4443,35.5106,35.4148,35.4885,29100.0
2015-01-13 14:00:00,48.18,48.18,48.09,48.13,28300.0,35.4811,35.4811,35.4148,35.4443,28300.0
2015-01-13 14:05:00,48.12,48.13,47.97,48.05,33900.0,35.4369,35.4443,35.3265,35.3854,33900.0
2015-01-13 14:10:00,48.07,48.08,47.9,47.95,34900.0,35.4001,35.4075,35.2749,35.3117,34900.0
2015-01-13 14:15:00,47.93,48.01,47.91,47.92,22300.0,35.297,35.3559,35.2823,35.2896,22300.0
2015-01-13 14:20:00,47.91,47.96,47.9,47.94,24500.0,35.2823,35.3191,35.2749,35.3044,24500.0
2015-01-13 14:25:00,47.95,48.05,47.95,48.05,18900.0,35.3117,35.3854,35.3117,35.3854,18900.0
2015-01-13 14:30:00,48.04,48.08,48.03,48.05,23900.0,35.378,35.4075,35.3707,35.3854,23900.0
2015-01-13 14:35:00,48.06,48.19,48.06,48.13,34600.0,35.3927,35.4885,35.3927,35.4443,34600.0
2015-01-13 14:40:00,48.13,48.22,48.09,48.18,34800.0,35.4443,35.5106,35.4148,35.4811,34800.0
2015-01-13 14:45:00,48.19,48.25,48.18,48.2,28800.0,35.4885,35.5327,35.4811,35.4958,28800.0
2015-01-13 14:50:00,48.2,48.21,48.11,48.13,61000.0,35.4958,35.5032,35.4296,35.4443,61000.0
2015-01-13 14:55:00,48.13,48.13,47.93,47.93,45500.0,35.4443,35.4443,35.297,35.297,45500.0
2015-01-13 15:00:00,47.92,47.98,47.92,47.93,63700.0,35.2896,35.3338,35.2896,35.297,63700.0
2015-01-13 15:05:00,47.93,47.93,47.87,47.91,34600.0,35.297,35.297,35.2528,35.2823,34600.0
2015-01-13 15:10:00,47.91,48.07,47.91,48.07,48900.0,35.2823,35.4001,35.2823,35.4001,48900.0
2015-01-13 15:15:00,48.07,48.11,48.04,48.07,35400.0,35.4001,35.4296,35.378,35.4001,35400.0
2015-01-13 15:20:00,48.06,48.14,48.05,48.12,42000.0,35.3927,35.4517,35.3854,35.4369,42000.0
2015-01-13 15:25:00,48.12,48.15,48.05,48.07,52300.0,35.4369,35.459,35.3854,35.4001,52300.0
2015-01-13 15:30:00,48.07,48.24,48.05,48.18,77400.0,35.4001,35.5253,35.3854,35.4811,77400.0
2015-01-13 15:35:00,48.19,48.38,48.19,48.36,63300.0,35.4885,35.6284,35.4885,35.6137,63300.0
2015-01-13 15:40:00,48.35,48.41,48.27,48.3,97600.0,35.6063,35.6505,35.5474,35.5695,97600.0
2015-01-13 15:45:00,48.3,48.32,48.19,48.22,105700.0,35.5695,35.5842,35.4885,35.5106,105700.0
2015-01-13 15:50:00,48.21,48.26,48.13,48.18,133500.0,35.5032,35.54,35.4443,35.4811,133500.0
2015-01-13 15:55:00,48.18,48.32,48.17,48.29,241100.0,35.4811,35.5842,35.4738,35.5621,241100.0
2015-01-14 09:30:00,47.67,47.89,47.62,47.86,113900.0,35.1055,35.2676,35.0687,35.2455,113900.0
2015-01-14 09:35:00,47.89,47.91,47.65,47.78,21900.0,35.2676,35.2823,35.0908,35.1865,21900.0
2015-01-14 09:40:00,47.75,47.78,47.61,47.68,61600.0,35.1645,35.1865,35.0614,35.1129,61600.0
2015-01-14 09:45:00,47.69,47.73,47.61,47.65,19500.0,35.1203,35.1497,35.0614,35.0908,19500.0
2015-01-14 09:50:00,47.66,47.66,47.56,47.64,16800.0,35.0982,35.0982,35.0245,35.0834,16800.0
2015-01-14 09:55:00,47.62,47.67,47.5,47.5,25300.0,35.0687,35.1055,34.9803,34.9803,25300.0
2015-01-14 10:00:00,47.5,47.65,47.47,47.65,32700.0,34.9803,35.0908,34.9583,35.0908,32700.0
2015-01-14 10:05:00,47.61,47.9,47.61,47.89,25100.0,35.0614,35.2749,35.0614,35.2676,25100.0
2015-01-14 10:10:00,47.91,47.95,47.86,47.9,24800.0,35.2823,35.3117,35.2455,35.2749,24800.0
2015-01-14 10:15:00,47.91,47.97,47.83,47.86,23500.0,35.2823,35.3265,35.2234,35.2455,23500.0
2015-01-14 10:20:00,47.85,47.95,47.84,47.93,17700.0,35.2381,35.3117,35.2307,35.297,17700.0
2015-01-14 10:25:00,47.93,48.09,47.9,48.07,33600.0,35.297,35.4148,35.2749,35.4001,33600.0
2015-01-14 10:30:00,48.07,48.07,47.7,47.77,138700.0,35.4001,35.4001,35.1276,35.1792,138700.0
2015-01-14 10:35:00,47.77,47.8,47.63,47.65,35800.0,35.1792,35.2013,35.0761,35.0908,35800.0
2015-01-14 10:40:00,47.66,47.67,47.53,47.57,81600.0,35.0982,35.1055,35.0024,35.0319,81600.0
2015-01-14 10:45:00,47.58,47.82,47.57,47.82,41400.0,35.0393,35.216,35.0319,35.216,41400.0
2015-01-14 10:50:00,47.82,47.9,47.77,47.78,21100.0,35.216,35.2749,35.1792,35.1865,21100.0
2015-01-14 10:55:00,47.78,47.8,47.7,47.78,14400.0,35.1865,35.2013,35.1276,35.1865,14400.0
2015-01-14 11:00:00,47.79,47.79,47.48,47.51,39200.0,35.1939,35.1939,34.9656,34.9877,39200.0
2015-01-14 11:05:00,47.52,47.53,47.36,47.38,33400.0,34.9951,35.0024,34.8772,34.892,33400.0
2015-01-14 11:10:00,47.4,47.5,47.32,47.32,29800.0,34.9067,34.9803,34.8478,34.8478,29800.0
2015-01-14 11:15:00,47.32,47.35,47.25,47.27,48000.0,34.8478,34.8699,34.7962,34.811,48000.0
2015-01-14 11:20:00,47.27,47.35,47.26,47.32,71300.0,34.811,34.8699,34.8036,34.8478,71300.0
2015-01-14 11:25:00,47.32,47.36,47.24,47.25,48700.0,34.8478,34.8772,34.7889,34.7962,48700.0
2015-01-14 11:30:00,47.26,47.26,47.14,47.17,37700.0,34.8036,34.8036,34.7152,34.7373,37700.0
2015-01-14 11:35:00,47.18,47.37,47.18,47.37,16800.0,34.7447,34.8846,34.7447,34.8846,16800.0
2015-01-14 11:40:00,47.38,47.42,47.35,47.36,17300.0,34.892,34.9214,34.8699,34.8772,17300.0
2015-01-14 11:45:00,47.36,47.38,47.26,47.27,21900.0,34.8772,34.892,34.8036,34.811,21900.0
2015-01-14 11:50:00,47.28,47.31,47.19,47.21,21200.0,34.8183,34.8404,34.7521,34.7668,21200.0
2015-01-14 11:55:00,47.22,47.25,47.13,47.14,23600.0,34.7741,34.7962,34.7079,34.7152,23600.0
2015-01-14 12:00:00,47.13,47.19,47.12,47.19,44400.0,34.7079,34.7521,34.7005,34.7521,44400.0
2015-01-14 12:05:00,47.2,47.2,47.06,47.07,29000.0,34.7594,34.7594,34.6563,34.6637,29000.0
2015-01-14 12:10:00,47.08,47.1,47.02,47.03,36600.0,34.671,34.6858,34.6269,34.6342,36600.0
2015-01-14 12:15:00,47.04,47.06,47.0,47.01,42400.0,34.6416,34.6563,34.6121,34.6195,42400.0
2015-01-14 12:20:00,47.02,47.11,47.01,47.06,28500.0,34.6269,34.6931,34.6195,34.6563,28500.0
2015-01-14 12:25:00,47.06,47.08,47.04,47.07,21200.0,34.6563,34.671,34.6416,34.6637,21200.0
2015-01-14 12:30:00,47.06,47.1,47.01,47.02,19400.0,34.6563,34.6858,34.6195,34.6269,19400.0
2015-01-14 12:35:00,47.02,47.07,47.02,47.04,20200.0,34.6269,34.6637,34.6269,34.6416,20200.0
2015-01-14 12:40:00,47.05,47.1,47.01,47.01,21100.0,34.649,34.6858,34.6195,34.6195,21100.0
2015-01-14 12:45:00,47.0,47.04,46.93,46.98,34400.0,34.6121,34.6416,34.5606,34.5974,34400.0
2015-01-14 12:50:00,46.97,46.99,46.9,46.91,17700.0,34.59,34.6048,34.5385,34.5459,17700.0
2015-01-14 12:55:00,46.92,46.98,46.87,46.95,28300.0,34.5532,34.5974,34.5164,34.5753,28300.0
2015-01-14 13:00:00,46.95,46.99,46.91,46.95,37700.0,34.5753,34.6048,34.5459,34.5753,37700.0
2015-01-14 13:05:00,46.96,47.0,46.9,46.9,15300.0,34.5827,34.6121,34.5385,34.5385,15300.0
2015-01-14 13:10:00,46.91,46.95,46.9,46.93,19900.0,34.5459,34.5753,34.5385,34.5606,19900.0
2015-01-14 13:15:00,46.93,47.08,46.92,47.08,50600.0,34.5606,34.671,34.5532,34.671,50600.0
2015-01-14 13:20:00,47.07,47.08,46.98,46.99,22900.0,34.6637,34.671,34.5974,34.6048,22900.0
2015-01-14 13:25:00,46.98,47.08,46.97,47.06,44800.0,34.5974,34.671,34.59,34.6563,44800.0
2015-01-14 13:30:00,47.05,47.05,46.97,47.02,23900.0,34.649,34.649,34.59,34.6269,23900.0
2015-01-14 13:35:00,47.0,47.07,46.97,46.97,19800.0,34.6121,34.6637,34.59,34.59,19800.0
2015-01-14 13:40:00,46.97,47.0,46.9,46.92,18900.0,34.59,34.6121,34.5385,34.5532,18900.0
2015-01-14 13:45:00,46.9,47.04,46.85,47.01,45600.0,34.5385,34.6416,34.5017,34.6195,45600.0
2015-01-14 13:50:00,46.99,47.0,46.9,46.92,32400.0,34.6048,34.6121,34.5385,34.5532,32400.0
2015-01-14 13:55:00,46.93,47.03,46.92,47.02,27200.0,34.5606,34.6342,34.5532,34.6269,27200.0
2015-01-14 14:00:00,47.01,47.04,46.99,47.03,24100.0,34.6195,34.6416,34.6048,34.6342,24100.0
2015-01-14 14:05:00,47.04,47.04,46.97,47.04,37800.0,34.6416,34.6416,34.59,34.6416,37800.0
2015-01-14 14:10:00,47.03,47.23,47.01,47.23,45700.0,34.6342,34.7815,34.6195,34.7815,45700.0
2015-01-14 14:15:00,47.24,47.34,47.19,47.34,68200.0,34.7889,34.8625,34.7521,34.8625,68200.0
2015-01-14 14:20:00,47.34,47.34,47.18,47.22,28800.0,34.8625,34.8625,34.7447,34.7741,28800.0
2015-01-14 14:25:00,47.21,47.29,47.17,47.27,66300.0,34.7668,34.8257,34.7373,34.811,66300.0
2015-01-14 14:30:00,47.27,47.4,47.25,47.31,54800.0,34.811,34.9067,34.7962,34.8404,54800.0
2015-01-14 14:35:00,47.31,47.36,47.23,47.23,57700.0,34.8404,34.8772,34.7815,34.7815,57700.0
2015-01-14 14:40:00,47.25,47.31,47.24,47.31,75700.0,34.7962,34.8404,34.7889,34.8404,75700.0
2015-01-14 14:45:00,47.31,47.33,47.27,47.29,41600.0,34.8404,34.8552,34.811,34.8257,41600.0
2015-01-14 14:50:00,47.27,47.3,47.24,47.25,98200.0,34.811,34.8331,34.7889,34.7962,98200.0
2015-01-14 14:55:00,47.26,47.36,47.25,47.33,118300.0,34.8036,34.8772,34.7962,34.8552,118300.0
2015-01-14 15:00:00,47.33,47.39,47.32,47.34,61800.0,34.8552,34.8993,34.8478,34.8625,61800.0
2015-01-14 15:05:00,47.34,47.39,47.28,47.33,50200.0,34.8625,34.8993,34.8183,34.8552,50200.0
2015-01-14 15:10:00,47.33,47.36,47.25,47.33,44900.0,34.8552,34.8772,34.7962,34.8552,44900.0
2015-01-14 15:15:00,47.33,47.57,47.33,47.54,62300.0,34.8552,35.0319,34.8552,35.0098,62300.0
2015-01-14 15:20:00,47.55,47.61,47.46,47.52,55200.0,35.0172,35.0614,34.9509,34.9951,55200.0
2015-01-14 15:25:00,47.52,47.58,47.41,47.52,66700.0,34.9951,35.0393,34.9141,34.9951,66700.0
2015-01-14 15:30:00,47.51,47.55,47.34,47.43,97200.0,34.9877,35.0172,34.8625,34.9288,97200.0
2015-01-14 15:35:00,47.43,47.44,47.36,47.43,73200.0,34.9288,34.9362,34.8772,34.9288,73200.0
2015-01-14 15:40:00,47.42,47.51,47.42,47.46,89900.0,34.9214,34.9877,34.9214,34.9509,89900.0
2015-01-14 15:45:00,47.46,47.56,47.44,47.5,111800.0,34.9509,35.0245,34.9362,34.9803,111800.0
2015-01-14 15:50:00,47.5,47.53,47.44,47.46,102400.0,34.9803,35.0024,34.9362,34.9509,102400.0
2015-01-14 15:55:00,47.46,47.5,47.4,47.46,181000.0,34.9509,34.9803,34.9067,34.9509,181000.0
2015-01-15 09:30:00,47.34,47.72,47.27,47.44,106600.0,34.8625,35.1424,34.811,34.9362,106600.0
2015-01-15 09:35:00,47.42,47.62,47.36,47.42,57600.0,34.9214,35.0687,34.8772,34.9214,57600.0
2015-01-15 09:40:00,47.43,47.45,47.17,47.34,87300.0,34.9288,34.9435,34.7373,34.8625,87300.0
2015-01-15 09:45:00,47.31,47.31,47.03,47.07,78100.0,34.8404,34.8404,34.6342,34.6637,78100.0
2015-01-15 09:50:00,47.06,47.09,46.99,47.06,53900.0,34.6563,34.6784,34.6048,34.6563,53900.0
2015-01-15 09:55:00,47.07,47.11,46.85,47.11,38800.0,34.6637,34.6931,34.5017,34.6931,38800.0
2015-01-15 10:00:00,47.09,47.15,46.99,47.09,71200.0,34.6784,34.7226,34.6048,34.6784,71200.0
2015-01-15 10:05:00,47.11,47.31,47.1,47.3,72100.0,34.6931,34.8404,34.6858,34.8331,72100.0
2015-01-15 10:10:00,47.3,47.46,47.21,47.45,104400.0,34.8331,34.9509,34.7668,34.9435,104400.0
2015-01-15 10:15:00,47.45,47.51,47.41,47.5,47300.0,34.9435,34.9877,34.9141,34.9803,47300.0
2015-01-15 10:20:00,47.49,47.52,47.41,47.52,29400.0,34.973,34.9951,34.9141,34.9951,29400.0
2015-01-15 10:25:00,47.53,47.63,47.52,47.63,31400.0,35.0024,35.0761,34.9951,35.0761,31400.0
2015-01-15 10:30:00,47.63,47.77,47.63,47.7,55200.0,35.0761,35.1792,35.0761,35.1276,55200.0
2015-01-15 10:35:00,47.7,47.7,47.65,47.7,19300.0,35.1276,35.1276,35.0908,35.1276,19300.0
2015-01-15 10:40:00,47.7,47.7,47.56,47.57,23700.0,35.1276,35.1276,35.0245,35.0319,23700.0
2015-01-15 10:45:00,47.57,47.66,47.48,47.48,31000.0,35.0319,35.0982,34.9656,34.9656,31000.0
2015-01-15 10:50:00,47.49,47.53,47.45,47.48,22400.0,34.973,35.0024,34.9435,34.9656,22400.0
2015-01-15 10:55:00,47.49,47.49,47.36,47.37,23500.0,34.973,34.973,34.8772,34.8846,23500.0
2015-01-15 11:00:00,47.36,47.41,47.32,47.36,36000.0,34.8772,34.9141,34.8478,34.8772,36000.0
2015-01-15 11:05:00,47.35,47.38,47.29,47.35,17800.0,34.8699,34.892,34.8257,34.8699,17800.0
2015-01-15 11:10:00,47.35,47.44,47.34,47.44,23600.0,34.8699,34.9362,34.8625,34.9362,23600.0
2015-01-15 11:15:00,47.45,47.52,47.38,47.39,26100.0,34.9435,34.9951,34.892,34.8993,26100.0
2015-01-15 11:20:00,47.39,47.4,47.35,47.35,19000.0,34.8993,34.9067,34.8699,34.8699,19000.0
2015-01-15 11:25:00,47.34,47.35,47.28,47.3,63300.0,34.8625,34.8699,34.8183,34.8331,63300.0
2015-01-15 11:30:00,47.31,47.49,47.27,47.44,74800.0,34.8404,34.973,34.811,34.9362,74800.0
2015-01-15 11:35:00,47.44,47.47,47.35,47.38,35500.0,34.9362,34.9583,34.8699,34.892,35500.0
2015-01-15 11:40:00,47.39,47.53,47.34,47.5,33700.0,34.8993,35.0024,34.8625,34.9803,33700.0
2015-01-15 11:45:00,47.5,47.62,47.5,47.56,29600.0,34.9803,35.0687,34.9803,35.0245,29600.0
2015-01-15 11:50:00,47.58,47.62,47.51,47.57,31500.0,35.0393,35.0687,34.9877,35.0319,31500.0
2015-01-15 11:55:00,47.58,47.59,47.48,47.49,25000.0,35.0393,35.0466,34.9656,34.973,25000.0
2015-01-15 12:00:00,47.5,47.53,47.4,47.4,22200.0,34.9803,35.0024,34.9067,34.9067,22200.0
2015-01-15 12:05:00,47.41,47.49,47.39,47.44,20600.0,34.9141,34.973,34.8993,34.9362,20600.0
2015-01-15 12:10:00,47.43,47.48,47.39,47.42,17900.0,34.9288,34.9656,34.8993,34.9214,17900.0
2015-01-15 12:15:00,47.43,47.43,47.33,47.33,17700.0,34.9288,34.9288,34.8552,34.8552,17700.0
2015-01-15 12:20:00,47.32,47.38,47.31,47.32,41100.0,34.8478,34.892,34.8404,34.8478,41100.0
2015-01-15 12:25:00,47.32,47.39,47.3,47.34,59200.0,34.8478,34.8993,34.8331,34.8625,59200.0
2015-01-15 12:30:00,47.34,47.39,47.3,47.39,24700.0,34.8625,34.8993,34.8331,34.8993,24700.0
2015-01-15 12:35:00,47.38,47.38,47.27,47.34,39700.0,34.892,34.892,34.811,34.8625,39700.0
2015-01-15 12:40:00,47.34,47.35,47.21,47.23,21000.0,34.8625,34.8699,34.7668,34.7815,21000.0
2015-01-15 12:45:00,47.22,47.28,47.18,47.26,22100.0,34.7741,34.8183,34.7447,34.8036,22100.0
2015-01-15 12:50:00,47.27,47.29,47.18,47.25,25200.0,34.811,34.8257,34.7447,34.7962,25200.0
2015-01-15 12:55:00,47.23,47.24,47.16,47.16,24900.0,34.7815,34.7889,34.73,34.73,24900.0
2015-01-15 13:00:00,47.16,47.28,47.12,47.21,36800.0,34.73,34.8183,34.7005,34.7668,36800.0
2015-01-15 13:05:00,47.23,47.27,47.19,47.23,22000.0,34.7815,34.811,34.7521,34.7815,22000.0
2015-01-15 13:10:00,47.23,47.33,47.22,47.26,39600.0,34.7815,34.8552,34.7741,34.8036,39600.0
2015-01-15 13:15:00,47.27,47.31,47.23,47.27,27400.0,34.811,34.8404,34.7815,34.811,27400.0
2015-01-15 13:20:00,47.28,47.28,47.15,47.16,23500.0,34.8183,34.8183,34.7226,34.73,23500.0
2015-01-15 13:25:00,47.17,47.19,47.06,47.07,54600.0,34.7373,34.7521,34.6563,34.6637,54600.0
2015-01-15 13:30:00,47.08,47.1,47.03,47.07,32500.0,34.671,34.6858,34.6342,34.6637,32500.0
2015-01-15 13:35:00,47.08,47.13,46.98,47.02,68500.0,34.671,34.7079,34.5974,34.6269,68500.0
2015-01-15 13:40:00,47.02,47.1,47.02,47.1,22000.0,34.6269,34.6858,34.6269,34.6858,22000.0
2015-01-15 13:45:00,47.1,47.16,47.09,47.15,23500.0,34.6858,34.73,34.6784,34.7226,23500.0
2015-01-15 13:50:00,47.15,47.26,47.15,47.24,30600.0,34.7226,34.8036,34.7226,34.7889,30600.0
2015-01-15 13:55:00,47.24,47.24,47.17,47.17,28200.0,34.7889,34.7889,34.7373,34.7373,28200.0
2015-01-15 14:00:00,47.17,47.23,47.14,47.21,33800.0,34.7373,34.7815,34.7152,34.7668,33800.0
2015-01-15 14:05:00,47.22,47.32,47.19,47.3,45100.0,34.7741,34.8478,34.7521,34.8331,45100.0
2015-01-15 14:10:00,47.29,47.3,47.19,47.2,45000.0,34.8257,34.8331,34.7521,34.7594,45000.0
2015-01-15 14:15:00,47.2,47.27,47.17,47.24,74000.0,34.7594,34.811,34.7373,34.7889,74000.0
2015-01-15 14:20:00,47.25,47.25,47.17,47.21,30100.0,34.7962,34.7962,34.7373,34.7668,30100.0
2015-01-15 14:25:00,47.22,47.33,47.22,47.32,39200.0,34.7741,34.8552,34.7741,34.8478,39200.0
2015-01-15 14:30:00,47.32,47.37,47.28,47.37,42000.0,34.8478,34.8846,34.8183,34.8846,42000.0
2015-01-15 14:35:00,47.37,47.41,47.34,47.38,42300.0,34.8846,34.9141,34.8625,34.892,42300.0
2015-01-15 14:40:00,47.39,47.48,47.38,47.44,38000.0,34.8993,34.9656,34.892,34.9362,38000.0
2015-01-15 14:45:00,47.44,47.52,47.42,47.43,32600.0,34.9362,34.9951,34.9214,34.9288,32600.0
2015-01-15 14:50:00,47.42,47.5,47.42,47.5,17000.0,34.9214,34.9803,34.9214,34.9803,17000.0
2015-01-15 14:55:00,47.5,47.61,47.47,47.58,59300.0,34.9803,35.0614,34.9583,35.0393,59300.0
2015-01-15 15:00:00,47.57,47.64,47.55,47.59,65900.0,35.0319,35.0834,35.0172,35.0466,65900.0
2015-01-15 15:05:00,47.59,47.59,47.5,47.52,75300.0,35.0466,35.0466,34.9803,34.9951,75300.0
2015-01-15 15:10:00,47.5,47.53,47.38,47.43,60600.0,34.9803,35.0024,34.892,34.9288,60600.0
2015-01-15 15:15:00,47.41,47.46,47.35,47.41,45800.0,34.9141,34.9509,34.8699,34.9141,45800.0
2015-01-15 15:20:00,47.41,47.43,47.36,47.4,37700.0,34.9141,34.9288,34.8772,34.9067,37700.0
2015-01-15 15:25:00,47.41,47.52,47.41,47.49,40900.0,34.9141,34.9951,34.9141,34.973,40900.0
2015-01-15 15:30:00,47.48,47.51,47.38,47.45,61800.0,34.9656,34.9877,34.892,34.9435,61800.0
2015-01-15 15:35:00,47.44,47.45,47.34,47.39,65500.0,34.9362,34.9435,34.8625,34.8993,65500.0
2015-01-15 15:40:00,47.38,47.49,47.35,47.43,84100.0,34.892,34.973,34.8699,34.9288,84100.0
2015-01-15 15:45:00,47.43,47.44,47.29,47.32,99200.0,34.9288,34.9362,34.8257,34.8478,99200.0
2015-01-15 15:50:00,47.31,47.32,47.2,47.23,135300.0,34.8404,34.8478,34.7594,34.7815,135300.0
2015-01-15 15:55:00,47.22,47.28,47.14,47.21,219400.0,34.7741,34.8183,34.7152,34.7668,219400.0
2015-01-16 09:30:00,47.1,47.3,47.09,47.19,222200.0,34.6858,34.8331,34.6784,34.7521,222200.0
2015-01-16 09:35:00,47.17,47.39,47.17,47.29,25000.0,34.7373,34.8993,34.7373,34.8257,25000.0
2015-01-16 09:40:00,47.25,47.42,47.25,47.26,37200.0,34.7962,34.9214,34.7962,34.8036,37200.0
2015-01-16 09:45:00,47.29,47.29,47.18,47.22,24600.0,34.8257,34.8257,34.7447,34.7741,24600.0
2015-01-16 09:50:00,47.22,47.28,47.11,47.12,21000.0,34.7741,34.8183,34.6931,34.7005,21000.0
2015-01-16 09:55:00,47.12,47.12,47.03,47.11,23800.0,34.7005,34.7005,34.6342,34.6931,23800.0
2015-01-16 10:00:00,47.09,47.2,46.99,47.03,72000.0,34.6784,34.7594,34.6048,34.6342,72000.0
2015-01-16 10:05:00,47.03,47.06,46.96,47.01,38100.0,34.6342,34.6563,34.5827,34.6195,38100.0
2015-01-16 10:10:00,47.0,47.04,46.9,46.93,27500.0,34.6121,34.6416,34.5385,34.5606,27500.0
2015-01-16 10:15:00,46.91,47.06,46.91,47.06,29000.0,34.5459,34.6563,34.5459,34.6563,29000.0
2015-01-16 10:20:00,47.05,47.09,46.97,47.07,47300.0,34.649,34.6784,34.59,34.6637,47300.0
2015-01-16 10:25:00,47.06,47.24,47.03,47.16,43000.0,34.6563,34.7889,34.6342,34.73,43000.0
2015-01-16 10:30:00,47.16,47.29,47.16,47.25,11300.0,34.73,34.8257,34.73,34.7962,11300.0
2015-01-16 10:35:00,47.25,47.27,47.19,47.24,19100.0,34.7962,34.811,34.7521,34.7889,19100.0
2015-01-16 10:40:00,47.22,47.23,47.17,47.23,26900.0,34.7741,34.7815,34.7373,34.7815,26900.0
2015-01-16 10:45:00,47.22,47.24,47.13,47.15,30500.0,34.7741,34.7889,34.7079,34.7226,30500.0
2015-01-16 10:50:00,47.15,47.34,47.14,47.31,19000.0,34.7226,34.8625,34.7152,34.8404,19000.0
2015-01-16 10:55:00,47.32,47.47,47.31,47.47,30900.0,34.8478,34.9583,34.8404,34.9583,30900.0
2015-01-16 11:00:00,47.46,47.53,47.45,47.47,21500.0,34.9509,35.0024,34.9435,34.9583,21500.0
2015-01-16 11:05:00,47.47,47.52,47.44,47.48,29900.0,34.9583,34.9951,34.9362,34.9656,29900.0
2015-01-16 11:10:00,47.49,47.49,47.37,47.42,17700.0,34.973,34.973,34.8846,34.9214,17700.0
2015-01-16 11:15:00,47.41,47.52,47.38,47.44,25400.0,34.9141,34.9951,34.892,34.9362,25400.0
2015-01-16 11:20:00,47.44,47.49,47.44,47.47,20500.0,34.9362,34.973,34.9362,34.9583,20500.0
2015-01-16 11:25:00,47.47,47.47,47.37,47.38,26200.0,34.9583,34.9583,34.8846,34.892,26200.0
2015-01-16 11:30:00,47.38,47.4,47.34,47.35,20700.0,34.892,34.9067,34.8625,34.8699,20700.0
2015-01-16 11:35:00,47.33,47.41,47.32,47.38,23700.0,34.8552,34.9141,34.8478,34.892,23700.0
2015-01-16 11:40:00,47.38,47.46,47.37,47.4,18000.0,34.892,34.9509,34.8846,34.9067,18000.0
2015-01-16 11:45:00,47.4,47.4,47.32,47.36,21000.0,34.9067,34.9067,34.8478,34.8772,21000.0
2015-01-16 11:50:00,47.33,47.42,47.3,47.38,34400.0,34.8552,34.9214,34.8331,34.892,34400.0
2015-01-16 11:55:00,47.38,47.43,47.34,47.41,25300.0,34.892,34.9288,34.8625,34.9141,25300.0
2015-01-16 12:00:00,47.42,47.46,47.36,47.43,11700.0,34.9214,34.9509,34.8772,34.9288,11700.0
2015-01-16 12:05:00,47.42,47.45,47.32,47.32,13100.0,34.9214,34.9435,34.8478,34.8478,13100.0
2015-01-16 12:10:00,47.31,47.36,47.3,47.36,13100.0,34.8404,34.8772,34.8331,34.8772,13100.0
2015-01-16 12:15:00,47.36,47.38,47.35,47.36,10200.0,34.8772,34.892,34.8699,34.8772,10200.0
2015-01-16 12:20:00,47.34,47.37,47.32,47.36,14300.0,34.8625,34.8846,34.8478,34.8772,14300.0
2015-01-16 12:25:00,47.37,47.47,47.35,47.46,16500.0,34.8846,34.9583,34.8699,34.9509,16500.0
2015-01-16 12:30:00,47.46,47.46,47.38,47.38,16200.0,34.9509,34.9509,34.892,34.892,16200.0
2015-01-16 12:35:00,47.39,47.39,47.31,47.34,19500.0,34.8993,34.8993,34.8404,34.8625,19500.0
2015-01-16 12:40:00,47.34,47.46,47.33,47.44,18500.0,34.8625,34.9509,34.8552,34.9362,18500.0
2015-01-16 12:45:00,47.44,47.46,47.41,47.44,10200.0,34.9362,34.9509,34.9141,34.9362,10200.0
2015-01-16 12:50:00,47.46,47.56,47.46,47.47,16100.0,34.9509,35.0245,34.9509,34.9583,16100.0
2015-01-16 12:55:00,47.46,47.5,47.43,47.47,13800.0,34.9509,34.9803,34.9288,34.9583,13800.0
2015-01-16 13:00:00,47.47,47.51,47.44,47.44,13100.0,34.9583,34.9877,34.9362,34.9362,13100.0
2015-01-16 13:05:00,47.45,47.56,47.45,47.52,15500.0,34.9435,35.0245,34.9435,34.9951,15500.0
2015-01-16 13:10:00,47.52,47.54,47.49,47.49,15300.0,34.9951,35.0098,34.973,34.973,15300.0
2015-01-16 13:15:00,47.5,47.53,47.47,47.47,11900.0,34.9803,35.0024,34.9583,34.9583,11900.0
2015-01-16 13:20:00,47.47,47.53,47.46,47.52,18200.0,34.9583,35.0024,34.9509,34.9951,18200.0
2015-01-16 13:25:00,47.52,47.52,47.44,47.49,17400.0,34.9951,34.9951,34.9362,34.973,17400.0
2015-01-16 13:30:00,47.49,47.53,47.45,47.53,16100.0,34.973,35.0024,34.9435,35.0024,16100.0
2015-01-16 13:35:00,47.53,47.57,47.51,47.55,14200.0,35.0024,35.0319,34.9877,35.0172,14200.0
2015-01-16 13:40:00,47.56,47.56,47.51,47.56,15100.0,35.0245,35.0245,34.9877,35.0245,15100.0
2015-01-16 13:45:00,47.55,47.55,47.49,47.54,19500.0,35.0172,35.0172,34.973,35.0098,19500.0
2015-01-16 13:50:00,47.52,47.53,47.49,47.51,25400.0,34.9951,35.0024,34.973,34.9877,25400.0
2015-01-16 13:55:00,47.49,47.51,47.46,47.46,34500.0,34.973,34.9877,34.9509,34.9509,34500.0
2015-01-16 14:00:00,47.46,47.5,47.46,47.49,22700.0,34.9509,34.9803,34.9509,34.973,22700.0
2015-01-16 14:05:00,47.48,47.49,47.47,47.48,19400.0,34.9656,34.973,34.9583,34.9656,19400.0
2015-01-16 14:10:00,47.48,47.49,47.44,47.46,25700.0,34.9656,34.973,34.9362,34.9509,25700.0
2015-01-16 14:15:00,47.44,47.47,47.43,47.43,23200.0,34.9362,34.9583,34.9288,34.9288,23200.0
2015-01-16 14:20:00,47.42,47.46,47.4,47.43,18400.0,34.9214,34.9509,34.9067,34.9288,18400.0
2015-01-16 14:25:00,47.43,47.45,47.37,47.38,18300.0,34.9288,34.9435,34.8846,34.892,18300.0
2015-01-16 14:30:00,47.39,47.4,47.35,47.36,33900.0,34.8993,34.9067,34.8699,34.8772,33900.0
2015-01-16 14:35:00,47.35,47.38,47.3,47.3,27900.0,34.8699,34.892,34.8331,34.8331,27900.0
2015-01-16 14:40:00,47.3,47.36,47.3,47.34,27500.0,34.8331,34.8772,34.8331,34.8625,27500.0
2015-01-16 14:45:00,47.33,47.37,47.33,47.37,18800.0,34.8552,34.8846,34.8552,34.8846,18800.0
2015-01-16 14:50:00,47.37,47.48,47.37,47.47,35400.0,34.8846,34.9656,34.8846,34.9583,35400.0
2015-01-16 14:55:00,47.47,47.5,47.46,47.49,21200.0,34.9583,34.9803,34.9509,34.973,21200.0
2015-01-16 15:00:00,47.48,47.5,47.44,47.49,41400.0,34.9656,34.9803,34.9362,34.973,41400.0
2015-01-16 15:05:00,47.49,47.49,47.44,47.46,24500.0,34.973,34.973,34.9362,34.9509,24500.0
2015-01-16 15:10:00,47.47,47.47,47.42,47.43,26700.0,34.9583,34.9583,34.9214,34.9288,26700.0
2015-01-16 15:15:00,47.44,47.47,47.42,47.46,40300.0,34.9362,34.9583,34.9214,34.9509,40300.0
2015-01-16 15:20:00,47.47,47.54,47.47,47.53,44700.0,34.9583,35.0098,34.9583,35.0024,44700.0
2015-01-16 15:25:00,47.53,47.55,47.52,47.53,31300.0,35.0024,35.0172,34.9951,35.0024,31300.0
2015-01-16 15:30:00,47.53,47.54,47.51,47.52,42900.0,35.0024,35.0098,34.9877,34.9951,42900.0
2015-01-16 15:35:00,47.51,47.63,47.51,47.62,70500.0,34.9877,35.0761,34.9877,35.0687,70500.0
2015-01-16 15:40:00,47.63,47.63,47.58,47.61,65200.0,35.0761,35.0761,35.0393,35.0614,65200.0
2015-01-16 15:45:00,47.61,47.75,47.6,47.72,86200.0,35.0614,35.1645,35.054,35.1424,86200.0
2015-01-16 15:50:00,47.72,47.75,47.69,47.72,78800.0,35.1424,35.1645,35.1203,35.1424,78800.0
2015-01-16 15:55:00,47.72,47.76,47.66,47.66,271300.0,35.1424,35.1718,35.0982,35.0982,271300.0
2015-01-20 09:30:00,47.19,47.47,47.13,47.35,231500.0,34.7521,34.9583,34.7079,34.8699,231500.0
2015-01-20 09:35:00,47.34,47.37,47.26,47.34,65500.0,34.8625,34.8846,34.8036,34.8625,65500.0
2015-01-20 09:40:00,47.33,47.38,47.3,47.33,70500.0,34.8552,34.892,34.8331,34.8552,70500.0
2015-01-20 09:45:00,47.33,47.34,47.02,47.05,104900.0,34.8552,34.8625,34.6269,34.649,104900.0
2015-01-20 09:50:00,47.06,47.09,46.84,46.9,53900.0,34.6563,34.6784,34.4943,34.5385,53900.0
2015-01-20 09:55:00,46.91,46.92,46.7,46.74,69200.0,34.5459,34.5532,34.3912,34.4207,69200.0
2015-01-20 10:00:00,46.73,46.79,46.61,46.75,64200.0,34.4133,34.4575,34.3249,34.428,64200.0
2015-01-20 10:05:00,46.75,46.79,46.71,46.77,45800.0,34.428,34.4575,34.3986,34.4428,45800.0
2015-01-20 10:10:00,46.78,46.78,46.65,46.77,62700.0,34.4501,34.4501,34.3544,34.4428,62700.0
2015-01-20 10:15:00,46.76,46.77,46.57,46.6,58600.0,34.4354,34.4428,34.2955,34.3176,58600.0
2015-01-20 10:20:00,46.61,46.74,46.6,46.74,41300.0,34.3249,34.4207,34.3176,34.4207,41300.0
2015-01-20 10:25:00,46.74,46.8,46.73,46.74,73000.0,34.4207,34.4648,34.4133,34.4207,73000.0
2015-01-20 10:30:00,46.74,46.77,46.66,46.72,98000.0,34.4207,34.4428,34.3617,34.4059,98000.0
2015-01-20 10:35:00,46.72,46.79,46.69,46.69,92500.0,34.4059,34.4575,34.3838,34.3838,92500.0
2015-01-20 10:40:00,46.7,46.73,46.6,46.71,64100.0,34.3912,34.4133,34.3176,34.3986,64100.0
2015-01-20 10:45:00,46.68,46.76,46.65,46.76,63000.0,34.3765,34.4354,34.3544,34.4354,63000.0
2015-01-20 10:50:00,46.76,46.77,46.66,46.67,24700.0,34.4354,34.4428,34.3617,34.3691,24700.0
2015-01-20 10:55:00,46.68,46.72,46.62,46.72,55200.0,34.3765,34.4059,34.3323,34.4059,55200.0
2015-01-20 11:00:00,46.72,46.73,46.63,46.71,55400.0,34.4059,34.4133,34.3397,34.3986,55400.0
2015-01-20 11:05:00,46.71,46.81,46.69,46.8,47500.0,34.3986,34.4722,34.3838,34.4648,47500.0
2015-01-20 11:10:00,46.8,46.85,46.76,46.85,39200.0,34.4648,34.5017,34.4354,34.5017,39200.0
2015-01-20 11:15:00,46.85,46.85,46.72,46.83,42500.0,34.5017,34.5017,34.4059,34.4869,42500.0
2015-01-20 11:20:00,46.83,46.93,46.82,46.91,31100.0,34.4869,34.5606,34.4796,34.5459,31100.0
2015-01-20 11:25:00,46.9,46.93,46.83,46.89,51100.0,34.5385,34.5606,34.4869,34.5311,51100.0
2015-01-20 11:30:00,46.89,46.9,46.81,46.84,31100.0,34.5311,34.5385,34.4722,34.4943,31100.0
2015-01-20 11:35:00,46.84,46.86,46.79,46.82,38500.0,34.4943,34.509,34.4575,34.4796,38500.0
2015-01-20 11:40:00,46.83,46.84,46.77,46.82,38400.0,34.4869,34.4943,34.4428,34.4796,38400.0
2015-01-20 11:45:00,46.81,46.82,46.68,46.74,39600.0,34.4722,34.4796,34.3765,34.4207,39600.0
2015-01-20 11:50:00,46.73,46.75,46.64,46.71,61000.0,34.4133,34.428,34.347,34.3986,61000.0
2015-01-20 11:55:00,46.7,46.73,46.68,46.71,44800.0,34.3912,34.4133,34.3765,34.3986,44800.0
2015-01-20 12:00:00,46.71,46.76,46.7,46.72,27300.0,34.3986,34.4354,34.3912,34.4059,27300.0
2015-01-20 12:05:00,46.71,46.76,46.69,46.75,55900.0,34.3986,34.4354,34.3838,34.428,55900.0
2015-01-20 12:10:00,46.73,46.82,46.72,46.81,26600.0,34.4133,34.4796,34.4059,34.4722,26600.0
2015-01-20 12:15:00,46.82,46.86,46.8,46.84,39700.0,34.4796,34.509,34.4648,34.4943,39700.0
2015-01-20 12:20:00,46.84,46.87,46.83,46.84,25400.0,34.4943,34.5164,34.4869,34.4943,25400.0
2015-01-20 12:25:00,46.85,46.94,46.85,46.93,23500.0,34.5017,34.5679,34.5017,34.5606,23500.0
2015-01-20 12:30:00,46.93,46.96,46.85,46.86,30300.0,34.5606,34.5827,34.5017,34.509,30300.0
2015-01-20 12:35:00,46.86,46.89,46.81,46.88,37400.0,34.509,34.5311,34.4722,34.5238,37400.0
2015-01-20 12:40:00,46.88,46.94,46.87,46.91,20700.0,34.5238,34.5679,34.5164,34.5459,20700.0
2015-01-20 12:45:00,46.91,46.99,46.9,46.98,54500.0,34.5459,34.6048,34.5385,34.5974,54500.0
2015-01-20 12:50:00,46.98,47.0,46.87,46.87,27500.0,34.5974,34.6121,34.5164,34.5164,27500.0
2015-01-20 12:55:00,46.88,46.93,46.86,46.92,32300.0,34.5238,34.5606,34.509,34.5532,32300.0
2015-01-20 13:00:00,46.92,46.97,46.9,46.92,20100.0,34.5532,34.59,34.5385,34.5532,20100.0
2015-01-20 13:05:00,46.91,46.93,46.81,46.86,52700.0,34.5459,34.5606,34.4722,34.509,52700.0
2015-01-20 13:10:00,46.86,46.96,46.85,46.92,44000.0,34.509,34.5827,34.5017,34.5532,44000.0
2015-01-20 13:15:00,46.92,46.94,46.88,46.92,38300.0,34.5532,34.5679,34.5238,34.5532,38300.0
2015-01-20 13:20:00,46.93,47.01,46.93,46.99,65500.0,34.5606,34.6195,34.5606,34.6048,65500.0
2015-01-20 13:25:00,46.98,47.02,46.96,47.01,46900.0,34.5974,34.6269,34.5827,34.6195,46900.0
2015-01-20 13:30:00,47.01,47.07,47.0,47.05,42700.0,34.6195,34.6637,34.6121,34.649,42700.0
2015-01-20 13:35:00,47.05,47.07,47.02,47.06,32000.0,34.649,34.6637,34.6269,34.6563,32000.0
2015-01-20 13:40:00,47.06,47.06,47.0,47.06,33700.0,34.6563,34.6563,34.6121,34.6563,33700.0
2015-01-20 13:45:00,47.05,47.14,47.03,47.1,32700.0,34.649,34.7152,34.6342,34.6858,32700.0
2015-01-20 13:50:00,47.11,47.11,46.98,47.04,39100.0,34.6931,34.6931,34.5974,34.6416,39100.0
2015-01-20 13:55:00,47.05,47.06,46.97,46.98,26400.0,34.649,34.6563,34.59,34.5974,26400.0
2015-01-20 14:00:00,46.97,47.07,46.96,47.07,47700.0,34.59,34.6637,34.5827,34.6637,47700.0
2015-01-20 14:05:00,47.07,47.08,47.02,47.06,50000.0,34.6637,34.671,34.6269,34.6563,50000.0
2015-01-20 14:10:00,47.06,47.06,46.93,46.97,33700.0,34.6563,34.6563,34.5606,34.59,33700.0
2015-01-20 14:15:00,46.96,46.96,46.88,46.88,27600.0,34.5827,34.5827,34.5238,34.5238,27600.0
2015-01-20 14:20:00,46.89,46.93,46.85,46.86,33700.0,34.5311,34.5606,34.5017,34.509,33700.0
2015-01-20 14:25:00,46.86,46.87,46.81,46.85,43800.0,34.509,34.5164,34.4722,34.5017,43800.0
2015-01-20 14:30:00,46.85,46.96,46.85,46.96,48700.0,34.5017,34.5827,34.5017,34.5827,48700.0
2015-01-20 14:35:00,46.96,47.07,46.96,47.06,38500.0,34.5827,34.6637,34.5827,34.6563,38500.0
2015-01-20 14:40:00,47.06,47.12,47.05,47.1,40200.0,34.6563,34.7005,34.649,34.6858,40200.0
2015-01-20 14:45:00,47.1,47.12,47.07,47.1,44900.0,34.6858,34.7005,34.6637,34.6858,44900.0
2015-01-20 14:50:00,47.11,47.12,47.02,47.03,26800.0,34.6931,34.7005,34.6269,34.6342,26800.0
2015-01-20 14:55:00,47.03,47.05,47.0,47.05,47800.0,34.6342,34.649,34.6121,34.649,47800.0
2015-01-20 15:00:00,47.05,47.08,47.01,47.04,42300.0,34.649,34.671,34.6195,34.6416,42300.0
2015-01-20 15:05:00,47.03,47.11,47.02,47.09,51400.0,34.6342,34.6931,34.6269,34.6784,51400.0
2015-01-20 15:10:00,47.09,47.14,47.06,47.12,40500.0,34.6784,34.7152,34.6563,34.7005,40500.0
2015-01-20 15:15:00,47.13,47.17,47.08,47.13,64800.0,34.7079,34.7373,34.671,34.7079,64800.0
2015-01-20 15:20:00,47.13,47.14,47.08,47.14,53000.0,34.7079,34.7152,34.671,34.7152,53000.0
2015-01-20 15:25:00,47.14,47.19,47.13,47.15,52700.0,34.7152,34.7521,34.7079,34.7226,52700.0
2015-01-20 15:30:00,47.16,47.18,47.05,47.1,67100.0,34.73,34.7447,34.649,34.6858,67100.0
2015-01-20 15:35:00,47.1,47.15,47.08,47.11,67400.0,34.6858,34.7226,34.671,34.6931,67400.0
2015-01-20 15:40:00,47.11,47.2,47.1,47.19,145200.0,34.6931,34.7594,34.6858,34.7521,145200.0
2015-01-20 15:45:00,47.2,47.23,47.17,47.2,197900.0,34.7594,34.7815,34.7373,34.7594,197900.0
2015-01-20 15:50:00,47.2,47.2,47.11,47.14,233800.0,34.7594,34.7594,34.6931,34.7152,233800.0
2015-01-20 15:55:00,47.15,47.23,47.13,47.19,242900.0,34.7226,34.7815,34.7079,34.7521,242900.0
2015-01-21 09:30:00,47.1,47.19,46.91,47.05,62500.0,34.6858,34.7521,34.5459,34.649,62500.0
2015-01-21 09:35:00,47.08,47.27,47.02,47.27,71500.0,34.671,34.811,34.6269,34.811,71500.0
2015-01-21 09:40:00,47.28,47.41,47.28,47.36,55800.0,34.8183,34.9141,34.8183,34.8772,55800.0
2015-01-21 09:45:00,47.35,47.42,47.29,47.35,45800.0,34.8699,34.9214,34.8257,34.8699,45800.0
2015-01-21 09:50:00,47.37,47.5,47.36,47.45,38600.0,34.8846,34.9803,34.8772,34.9435,38600.0
2015-01-21 09:55:00,47.47,47.66,47.45,47.61,148100.0,34.9583,35.0982,34.9435,35.0614,148100.0
2015-01-21 10:00:00,47.61,47.67,47.49,47.5,65600.0,35.0614,35.1055,34.973,34.9803,65600.0
2015-01-21 10:05:00,47.5,47.51,47.31,47.32,51800.0,34.9803,34.9877,34.8404,34.8478,51800.0
2015-01-21 10:10:00,47.34,47.52,47.29,47.5,41500.0,34.8625,34.9951,34.8257,34.9803,41500.0
2015-01-21 10:15:00,47.5,47.67,47.49,47.65,40500.0,34.9803,35.1055,34.973,35.0908,40500.0
2015-01-21 10:20:00,47.66,47.66,47.6,47.62,29300.0,35.0982,35.0982,35.054,35.0687,29300.0
2015-01-21 10:25:00,47.62,47.67,47.54,47.66,38800.0,35.0687,35.1055,35.0098,35.0982,38800.0
2015-01-21 10:30:00,47.67,47.68,47.61,47.64,16700.0,35.1055,35.1129,35.0614,35.0834,16700.0
2015-01-21 10:35:00,47.62,47.63,47.54,47.58,14500.0,35.0687,35.0761,35.0098,35.0393,14500.0
2015-01-21 10:40:00,47.57,47.68,47.57,47.68,32500.0,35.0319,35.1129,35.0319,35.1129,32500.0
2015-01-21 10:45:00,47.67,47.88,47.66,47.87,32800.0,35.1055,35.2602,35.0982,35.2528,32800.0
2015-01-21 10:50:00,47.87,47.98,47.87,47.98,60700.0,35.2528,35.3338,35.2528,35.3338,60700.0
2015-01-21 10:55:00,47.96,48.04,47.96,48.02,72900.0,35.3191,35.378,35.3191,35.3633,72900.0
2015-01-21 11:00:00,48.01,48.04,47.9,47.91,97900.0,35.3559,35.378,35.2749,35.2823,97900.0
2015-01-21 11:05:00,47.92,47.93,47.82,47.84,53600.0,35.2896,35.297,35.216,35.2307,53600.0
2015-01-21 11:10:00,47.84,47.88,47.75,47.78,46100.0,35.2307,35.2602,35.1645,35.1865,46100.0
2015-01-21 11:15:00,47.77,47.78,47.7,47.7,18800.0,35.1792,35.1865,35.1276,35.1276,18800.0
2015-01-21 11:20:00,47.7,47.72,47.56,47.59,50100.0,35.1276,35.1424,35.0245,35.0466,50100.0
2015-01-21 11:25:00,47.59,47.6,47.45,47.47,104100.0,35.0466,35.054,34.9435,34.9583,104100.0
2015-01-21 11:30:00,47.5,47.67,47.49,47.67,29500.0,34.9803,35.1055,34.973,35.1055,29500.0
2015-01-21 11:35:00,47.67,47.72,47.66,47.67,20300.0,35.1055,35.1424,35.0982,35.1055,20300.0
2015-01-21 11:40:00,47.67,47.69,47.65,47.66,17900.0,35.1055,35.1203,35.0908,35.0982,17900.0
2015-01-21 11:45:00,47.66,47.74,47.65,47.73,28100.0,35.0982,35.1571,35.0908,35.1497,28100.0
2015-01-21 11:50:00,47.74,47.77,47.71,47.74,26900.0,35.1571,35.1792,35.135,35.1571,26900.0
2015-01-21 11:55:00,47.75,47.78,47.73,47.73,19200.0,35.1645,35.1865,35.1497,35.1497,19200.0
2015-01-21 12:00:00,47.73,47.74,47.67,47.67,16600.0,35.1497,35.1571,35.1055,35.1055,16600.0
2015-01-21 12:05:00,47.67,47.7,47.62,47.64,25500.0,35.1055,35.1276,35.0687,35.0834,25500.0
2015-01-21 12:10:00,47.63,47.75,47.63,47.75,12300.0,35.0761,35.1645,35.0761,35.1645,12300.0
2015-01-21 12:15:00,47.76,47.78,47.75,47.75,17100.0,35.1718,35.1865,35.1645,35.1645,17100.0
2015-01-21 12:20:00,47.75,47.81,47.74,47.79,17600.0,35.1645,35.2086,35.1571,35.1939,17600.0
2015-01-21 12:25:00,47.78,47.8,47.76,47.8,13600.0,35.1865,35.2013,35.1718,35.2013,13600.0
2015-01-21 12:30:00,47.8,47.83,47.75,47.75,19600.0,35.2013,35.2234,35.1645,35.1645,19600.0
2015-01-21 12:35:00,47.75,47.76,47.68,47.69,25500.0,35.1645,35.1718,35.1129,35.1203,25500.0
2015-01-21 12:40:00,47.68,47.76,47.66,47.74,18400.0,35.1129,35.1718,35.0982,35.1571,18400.0
2015-01-21 12:45:00,47.75,47.79,47.74,47.77,15500.0,35.1645,35.1939,35.1571,35.1792,15500.0
2015-01-21 12:50:00,47.78,47.79,47.58,47.62,39200.0,35.1865,35.1939,35.0393,35.0687,39200.0
2015-01-21 12:55:00,47.62,47.72,47.61,47.71,16300.0,35.0687,35.1424,35.0614,35.135,16300.0
2015-01-21 13:00:00,47.71,47.74,47.66,47.73,30800.0,35.135,35.1571,35.0982,35.1497,30800.0
2015-01-21 13:05:00,47.73,47.79,47.72,47.77,28800.0,35.1497,35.1939,35.1424,35.1792,28800.0
2015-01-21 13:10:00,47.76,47.76,47.71,47.76,21100.0,35.1718,35.1718,35.135,35.1718,21100.0
2015-01-21 13:15:00,47.75,47.76,47.71,47.74,12900.0,35.1645,35.1718,35.135,35.1571,12900.0
2015-01-21 13:20:00,47.74,47.78,47.73,47.74,17900.0,35.1571,35.1865,35.1497,35.1571,17900.0
2015-01-21 13:25:00,47.74,47.75,47.62,47.63,18100.0,35.1571,35.1645,35.0687,35.0761,18100.0
2015-01-21 13:30:00,47.61,47.61,47.57,47.59,17000.0,35.0614,35.0614,35.0319,35.0466,17000.0
2015-01-21 13:35:00,47.58,47.66,47.55,47.65,17700.0,35.0393,35.0982,35.0172,35.0908,17700.0
2015-01-21 13:40:00,47.65,47.69,47.63,47.69,18200.0,35.0908,35.1203,35.0761,35.1203,18200.0
2015-01-21 13:45:00,47.68,47.7,47.63,47.65,19500.0,35.1129,35.1276,35.0761,35.0908,19500.0
2015-01-21 13:50:00,47.65,47.7,47.64,47.66,19000.0,35.0908,35.1276,35.0834,35.0982,19000.0
2015-01-21 13:55:00,47.66,47.67,47.57,47.6,20300.0,35.0982,35.1055,35.0319,35.054,20300.0
2015-01-21 14:00:00,47.59,47.6,47.53,47.6,19000.0,35.0466,35.054,35.0024,35.054,19000.0
2015-01-21 14:05:00,47.6,47.63,47.56,47.61,20500.0,35.054,35.0761,35.0245,35.0614,20500.0
2015-01-21 14:10:00,47.6,47.65,47.54,47.64,26800.0,35.054,35.0908,35.0098,35.0834,26800.0
2015-01-21 14:15:00,47.64,47.68,47.64,47.66,20200.0,35.0834,35.1129,35.0834,35.0982,20200.0
2015-01-21 14:20:00,47.66,47.69,47.6,47.6,30400.0,35.0982,35.1203,35.054,35.054,30400.0
2015-01-21 14:25:00,47.6,47.61,47.58,47.59,29800.0,35.054,35.0614,35.0393,35.0466,29800.0
2015-01-21 14:30:00,47.6,47.62,47.58,47.59,16800.0,35.054,35.0687,35.0393,35.0466,16800.0
2015-01-21 14:35:00,47.59,47.59,47.51,47.52,26000.0,35.0466,35.0466,34.9877,34.9951,26000.0
2015-01-21 14:40:00,47.52,47.62,47.5,47.61,19600.0,34.9951,35.0687,34.9803,35.0614,19600.0
2015-01-21 14:45:00,47.62,47.7,47.62,47.7,24700.0,35.0687,35.1276,35.0687,35.1276,24700.0
2015-01-21 14:50:00,47.7,47.71,47.67,47.67,21200.0,35.1276,35.135,35.1055,35.1055,21200.0
2015-01-21 14:55:00,47.68,47.73,47.66,47.66,32100.0,35.1129,35.1497,35.0982,35.0982,32100.0
2015-01-21 15:00:00,47.66,47.67,47.63,47.64,34800.0,35.0982,35.1055,35.0761,35.0834,34800.0
2015-01-21 15:05:00,47.64,47.64,47.58,47.58,30800.0,35.0834,35.0834,35.0393,35.0393,30800.0
2015-01-21 15:10:00,47.57,47.57,47.52,47.56,50300.0,35.0319,35.0319,34.9951,35.0245,50300.0
2015-01-21 15:15:00,47.57,47.59,47.53,47.58,107500.0,35.0319,35.0466,35.0024,35.0393,107500.0
2015-01-21 15:20:00,47.59,47.6,47.54,47.55,84700.0,35.0466,35.054,35.0098,35.0172,84700.0
2015-01-21 15:25:00,47.56,47.58,47.53,47.55,84900.0,35.0245,35.0393,35.0024,35.0172,84900.0
2015-01-21 15:30:00,47.55,47.64,47.53,47.63,60100.0,35.0172,35.0834,35.0024,35.0761,60100.0
2015-01-21 15:35:00,47.63,47.71,47.61,47.7,67000.0,35.0761,35.135,35.0614,35.1276,67000.0
2015-01-21 15:40:00,47.7,47.74,47.69,47.72,74600.0,35.1276,35.1571,35.1203,35.1424,74600.0
2015-01-21 15:45:00,47.73,47.79,47.7,47.78,87300.0,35.1497,35.1939,35.1276,35.1865,87300.0
2015-01-21 15:50:00,47.77,47.81,47.73,47.79,126700.0,35.1792,35.2086,35.1497,35.1939,126700.0
2015-01-21 15:55:00,47.78,47.8,47.7,47.71,262400.0,35.1865,35.2013,35.1276,35.135,262400.0
2015-01-22 09:30:00,47.99,48.02,47.82,47.92,79200.0,35.3412,35.3633,35.216,35.2896,79200.0
2015-01-22 09:35:00,47.91,47.91,47.77,47.85,35800.0,35.2823,35.2823,35.1792,35.2381,35800.0
2015-01-22 09:40:00,47.84,47.86,47.65,47.81,39300.0,35.2307,35.2455,35.0908,35.2086,39300.0
2015-01-22 09:45:00,47.83,47.85,47.53,47.63,46000.0,35.2234,35.2381,35.0024,35.0761,46000.0
2015-01-22 09:50:00,47.63,47.8,47.61,47.8,25100.0,35.0761,35.2013,35.0614,35.2013,25100.0
2015-01-22 09:55:00,47.79,47.94,47.72,47.88,35800.0,35.1939,35.3044,35.1424,35.2602,35800.0
2015-01-22 10:00:00,47.87,48.0,47.86,47.95,30200.0,35.2528,35.3486,35.2455,35.3117,30200.0
2015-01-22 10:05:00,47.95,48.06,47.85,47.95,28000.0,35.3117,35.3927,35.2381,35.3117,28000.0
2015-01-22 10:10:00,47.92,48.04,47.9,48.02,27300.0,35.2896,35.378,35.2749,35.3633,27300.0
2015-01-22 10:15:00,48.03,48.08,47.93,48.05,52200.0,35.3707,35.4075,35.297,35.3854,52200.0
2015-01-22 10:20:00,48.05,48.09,48.04,48.09,42600.0,35.3854,35.4148,35.378,35.4148,42600.0
2015-01-22 10:25:00,48.09,48.14,48.03,48.11,34100.0,35.4148,35.4517,35.3707,35.4296,34100.0
2015-01-22 10:30:00,48.11,48.2,48.09,48.14,23200.0,35.4296,35.4958,35.4148,35.4517,23200.0
2015-01-22 10:35:00,48.14,48.23,48.13,48.14,20500.0,35.4517,35.5179,35.4443,35.4517,20500.0
2015-01-22 10:40:00,48.14,48.25,48.14,48.25,26100.0,35.4517,35.5327,35.4517,35.5327,26100.0
2015-01-22 10:45:00,48.25,48.34,48.25,48.32,32200.0,35.5327,35.5989,35.5327,35.5842,32200.0
2015-01-22 10:50:00,48.32,48.39,48.29,48.38,29000.0,35.5842,35.6358,35.5621,35.6284,29000.0
2015-01-22 10:55:00,48.38,48.47,48.36,48.47,45500.0,35.6284,35.6947,35.6137,35.6947,45500.0
2015-01-22 11:00:00,48.47,48.47,48.25,48.32,151600.0,35.6947,35.6947,35.5327,35.5842,151600.0
2015-01-22 11:05:00,48.31,48.32,48.18,48.19,60000.0,35.5769,35.5842,35.4811,35.4885,60000.0
2015-01-22 11:10:00,48.2,48.2,48.06,48.08,41100.0,35.4958,35.4958,35.3927,35.4075,41100.0
2015-01-22 11:15:00,48.08,48.08,47.95,47.97,117000.0,35.4075,35.4075,35.3117,35.3265,117000.0
2015-01-22 11:20:00,47.98,48.01,47.92,47.93,78600.0,35.3338,35.3559,35.2896,35.297,78600.0
2015-01-22 11:25:00,47.93,47.95,47.86,47.88,99100.0,35.297,35.3117,35.2455,35.2602,99100.0
2015-01-22 11:30:00,47.88,47.89,47.75,47.77,68500.0,35.2602,35.2676,35.1645,35.1792,68500.0
2015-01-22 11:35:00,47.77,47.83,47.73,47.77,30500.0,35.1792,35.2234,35.1497,35.1792,30500.0
2015-01-22 11:40:00,47.77,47.8,47.73,47.75,18400.0,35.1792,35.2013,35.1497,35.1645,18400.0
2015-01-22 11:45:00,47.76,47.77,47.66,47.68,32300.0,35.1718,35.1792,35.0982,35.1129,32300.0
2015-01-22 11:50:00,47.68,47.7,47.6,47.66,35600.0,35.1129,35.1276,35.054,35.0982,35600.0
2015-01-22 11:55:00,47.67,47.82,47.66,47.82,22400.0,35.1055,35.216,35.0982,35.216,22400.0
2015-01-22 12:00:00,47.82,47.83,47.71,47.72,25200.0,35.216,35.2234,35.135,35.1424,25200.0
2015-01-22 12:05:00,47.73,47.77,47.67,47.7,32700.0,35.1497,35.1792,35.1055,35.1276,32700.0
2015-01-22 12:10:00,47.7,47.73,47.67,47.67,31200.0,35.1276,35.1497,35.1055,35.1055,31200.0
2015-01-22 12:15:00,47.66,47.7,47.63,47.68,14500.0,35.0982,35.1276,35.0761,35.1129,14500.0
2015-01-22 12:20:00,47.68,47.73,47.66,47.72,28200.0,35.1129,35.1497,35.0982,35.1424,28200.0
2015-01-22 12:25:00,47.73,47.82,47.73,47.82,16300.0,35.1497,35.216,35.1497,35.216,16300.0
2015-01-22 12:30:00,47.81,47.82,47.73,47.77,12800.0,35.2086,35.216,35.1497,35.1792,12800.0
2015-01-22 12:35:00,47.78,47.79,47.71,47.72,49700.0,35.1865,35.1939,35.135,35.1424,49700.0
2015-01-22 12:40:00,47.72,47.74,47.71,47.74,11900.0,35.1424,35.1571,35.135,35.1571,11900.0
2015-01-22 12:45:00,47.75,47.78,47.71,47.75,31600.0,35.1645,35.1865,35.135,35.1645,31600.0
2015-01-22 12:50:00,47.75,47.75,47.64,47.65,14400.0,35.1645,35.1645,35.0834,35.0908,14400.0
2015-01-22 12:55:00,47.66,47.68,47.64,47.66,18500.0,35.0982,35.1129,35.0834,35.0982,18500.0
2015-01-22 13:00:00,47.67,47.77,47.66,47.77,16700.0,35.1055,35.1792,35.0982,35.1792,16700.0
2015-01-22 13:05:00,47.77,47.81,47.75,47.8,20000.0,35.1792,35.2086,35.1645,35.2013,20000.0
2015-01-22 13:10:00,47.8,47.84,47.69,47.69,37300.0,35.2013,35.2307,35.1203,35.1203,37300.0
2015-01-22 13:15:00,47.7,47.71,47.62,47.64,21900.0,35.1276,35.135,35.0687,35.0834,21900.0
2015-01-22 13:20:00,47.64,47.7,47.61,47.67,18900.0,35.0834,35.1276,35.0614,35.1055,18900.0
2015-01-22 13:25:00,47.67,47.72,47.65,47.65,21500.0,35.1055,35.1424,35.0908,35.0908,21500.0
2015-01-22 13:30:00,47.66,47.75,47.66,47.69,12900.0,35.0982,35.1645,35.0982,35.1203,12900.0
2015-01-22 13:35:00,47.7,47.75,47.69,47.74,17500.0,35.1276,35.1645,35.1203,35.1571,17500.0
2015-01-22 13:40:00,47.74,47.89,47.73,47.88,26300.0,35.1571,35.2676,35.1497,35.2602,26300.0
2015-01-22 13:45:00,47.9,47.91,47.87,47.89,11800.0,35.2749,35.2823,35.2528,35.2676,11800.0
2015-01-22 13:50:00,47.89,47.91,47.87,47.88,22200.0,35.2676,35.2823,35.2528,35.2602,22200.0
2015-01-22 13:55:00,47.87,47.87,47.78,47.79,45200.0,35.2528,35.2528,35.1865,35.1939,45200.0
2015-01-22 14:00:00,47.8,47.84,47.79,47.8,29800.0,35.2013,35.2307,35.1939,35.2013,29800.0
2015-01-22 14:05:00,47.81,47.81,47.72,47.75,22300.0,35.2086,35.2086,35.1424,35.1645,22300.0
2015-01-22 14:10:00,47.75,47.84,47.75,47.84,15400.0,35.1645,35.2307,35.1645,35.2307,15400.0
2015-01-22 14:15:00,47.84,47.91,47.83,47.89,30500.0,35.2307,35.2823,35.2234,35.2676,30500.0
2015-01-22 14:20:00,47.89,47.9,47.84,47.88,18300.0,35.2676,35.2749,35.2307,35.2602,18300.0
2015-01-22 14:25:00,47.88,47.92,47.87,47.87,17200.0,35.2602,35.2896,35.2528,35.2528,17200.0
2015-01-22 14:30:00,47.89,48.07,47.89,48.06,90900.0,35.2676,35.4001,35.2676,35.3927,90900.0
2015-01-22 14:35:00,48.06,48.1,48.03,48.1,91000.0,35.3927,35.4222,35.3707,35.4222,91000.0
2015-01-22 14:40:00,48.09,48.1,48.01,48.08,48700.0,35.4148,35.4222,35.3559,35.4075,48700.0
2015-01-22 14:45:00,48.08,48.14,48.07,48.12,45600.0,35.4075,35.4517,35.4001,35.4369,45600.0
2015-01-22 14:50:00,48.12,48.16,48.11,48.14,31200.0,35.4369,35.4664,35.4296,35.4517,31200.0
2015-01-22 14:55:00,48.14,48.18,48.12,48.17,30400.0,35.4517,35.4811,35.4369,35.4738,30400.0
2015-01-22 15:00:00,48.17,48.24,48.16,48.18,39000.0,35.4738,35.5253,35.4664,35.4811,39000.0
2015-01-22 15:05:00,48.19,48.22,48.18,48.2,25900.0,35.4885,35.5106,35.4811,35.4958,25900.0
2015-01-22 15:10:00,48.2,48.22,48.16,48.17,31700.0,35.4958,35.5106,35.4664,35.4738,31700.0
2015-01-22 15:15:00,48.16,48.21,48.16,48.21,31300.0,35.4664,35.5032,35.4664,35.5032,31300.0
2015-01-22 15:20:00,48.21,48.21,48.12,48.12,34000.0,35.5032,35.5032,35.4369,35.4369,34000.0
2015-01-22 15:25:00,48.12,48.17,48.06,48.15,52900.0,35.4369,35.4738,35.3927,35.459,52900.0
2015-01-22 15:30:00,48.14,48.16,48.11,48.13,53200.0,35.4517,35.4664,35.4296,35.4443,53200.0
2015-01-22 15:35:00,48.14,48.14,48.07,48.07,68600.0,35.4517,35.4517,35.4001,35.4001,68600.0
2015-01-22 15:40:00,48.07,48.08,48.01,48.01,109100.0,35.4001,35.4075,35.3559,35.3559,109100.0
2015-01-22 15:45:00,48.01,48.07,48.0,48.07,96700.0,35.3559,35.4001,35.3486,35.4001,96700.0
2015-01-22 15:50:00,48.06,48.07,48.0,48.06,112600.0,35.3927,35.4001,35.3486,35.3927,112600.0
2015-01-22 15:55:00,48.05,48.1,48.01,48.08,159100.0,35.3854,35.4222,35.3559,35.4075,159100.0
2015-01-23 09:30:00,47.91,48.11,47.71,48.01,80300.0,35.2823,35.4296,35.135,35.3559,80300.0
2015-01-23 09:35:00,48.02,48.11,47.72,47.8,50400.0,35.3633,35.4296,35.1424,35.2013,50400.0
2015-01-23 09:40:00,47.8,47.8,47.6,47.64,27500.0,35.2013,35.2013,35.054,35.0834,27500.0
2015-01-23 09:45:00,47.64,47.71,47.56,47.66,56200.0,35.0834,35.135,35.0245,35.0982,56200.0
2015-01-23 09:50:00,47.67,47.73,47.64,47.72,66100.0,35.1055,35.1497,35.0834,35.1424,66100.0
2015-01-23 09:55:00,47.72,47.94,47.69,47.93,28900.0,35.1424,35.3044,35.1203,35.297,28900.0
2015-01-23 10:00:00,47.89,48.08,47.89,48.05,25400.0,35.2676,35.4075,35.2676,35.3854,25400.0
2015-01-23 10:05:00,48.06,48.13,48.06,48.12,28000.0,35.3927,35.4443,35.3927,35.4369,28000.0
2015-01-23 10:10:00,48.11,48.13,48.02,48.02,21200.0,35.4296,35.4443,35.3633,35.3633,21200.0
2015-01-23 10:15:00,48.02,48.02,47.93,47.95,15000.0,35.3633,35.3633,35.297,35.3117,15000.0
2015-01-23 10:20:00,47.97,48.02,47.95,48.0,20300.0,35.3265,35.3633,35.3117,35.3486,20300.0
2015-01-23 10:25:00,48.0,48.03,47.94,48.02,22100.0,35.3486,35.3707,35.3044,35.3633,22100.0
2015-01-23 10:30:00,48.02,48.15,48.01,48.11,35200.0,35.3633,35.459,35.3559,35.4296,35200.0
2015-01-23 10:35:00,48.1,48.12,48.04,48.1,20600.0,35.4222,35.4369,35.378,35.4222,20600.0
2015-01-23 10:40:00,48.1,48.13,48.05,48.06,27000.0,35.4222,35.4443,35.3854,35.3927,27000.0
2015-01-23 10:45:00,48.07,48.12,48.03,48.12,28600.0,35.4001,35.4369,35.3707,35.4369,28600.0
2015-01-23 10:50:00,48.12,48.24,48.1,48.24,34300.0,35.4369,35.5253,35.4222,35.5253,34300.0
2015-01-23 10:55:00,48.23,48.3,48.23,48.23,40900.0,35.5179,35.5695,35.5179,35.5179,40900.0
2015-01-23 11:00:00,48.22,48.22,48.14,48.15,21300.0,35.5106,35.5106,35.4517,35.459,21300.0
2015-01-23 11:05:00,48.16,48.16,48.08,48.1,20000.0,35.4664,35.4664,35.4075,35.4222,20000.0
2015-01-23 11:10:00,48.1,48.12,48.04,48.08,25400.0,35.4222,35.4369,35.378,35.4075,25400.0
2015-01-23 11:15:00,48.08,48.12,48.06,48.08,28500.0,35.4075,35.4369,35.3927,35.4075,28500.0
2015-01-23 11:20:00,48.09,48.13,48.06,48.11,21900.0,35.4148,35.4443,35.3927,35.4296,21900.0
2015-01-23 11:25:00,48.11,48.15,48.08,48.12,20100.0,35.4296,35.459,35.4075,35.4369,20100.0
2015-01-23 11:30:00,48.12,48.13,48.05,48.09,32000.0,35.4369,35.4443,35.3854,35.4148,32000.0
2015-01-23 11:35:00,48.09,48.12,48.07,48.08,53000.0,35.4148,35.4369,35.4001,35.4075,53000.0
2015-01-23 11:40:00,48.07,48.17,48.06,48.15,34700.0,35.4001,35.4738,35.3927,35.459,34700.0
2015-01-23 11:45:00,48.15,48.19,48.12,48.17,23100.0,35.459,35.4885,35.4369,35.4738,23100.0
2015-01-23 11:50:00,48.17,48.19,48.12,48.13,13500.0,35.4738,35.4885,35.4369,35.4443,13500.0
2015-01-23 11:55:00,48.14,48.15,48.1,48.13,18800.0,35.4517,35.459,35.4222,35.4443,18800.0
2015-01-23 12:00:00,48.13,48.16,48.11,48.11,10200.0,35.4443,35.4664,35.4296,35.4296,10200.0
2015-01-23 12:05:00,48.11,48.18,48.1,48.16,16500.0,35.4296,35.4811,35.4222,35.4664,16500.0
2015-01-23 12:10:00,48.16,48.18,48.12,48.13,57900.0,35.4664,35.4811,35.4369,35.4443,57900.0
2015-01-23 12:15:00,48.12,48.13,48.09,48.11,17500.0,35.4369,35.4443,35.4148,35.4296,17500.0
2015-01-23 12:20:00,48.11,48.14,48.08,48.11,25900.0,35.4296,35.4517,35.4075,35.4296,25900.0
2015-01-23 12:25:00,48.11,48.13,48.08,48.08,33900.0,35.4296,35.4443,35.4075,35.4075,33900.0
2015-01-23 12:30:00,48.09,48.17,48.09,48.15,40100.0,35.4148,35.4738,35.4148,35.459,40100.0
2015-01-23 12:35:00,48.15,48.22,48.14,48.2,21500.0,35.459,35.5106,35.4517,35.4958,21500.0
2015-01-23 12:40:00,48.2,48.21,48.16,48.21,11800.0,35.4958,35.5032,35.4664,35.5032,11800.0
2015-01-23 12:45:00,48.21,48.22,48.18,48.2,13900.0,35.5032,35.5106,35.4811,35.4958,13900.0
2015-01-23 12:50:00,48.2,48.25,48.19,48.2,19500.0,35.4958,35.5327,35.4885,35.4958,19500.0
2015-01-23 12:55:00,48.19,48.24,48.15,48.22,20800.0,35.4885,35.5253,35.459,35.5106,20800.0
2015-01-23 13:00:00,48.21,48.22,48.14,48.16,13100.0,35.5032,35.5106,35.4517,35.4664,13100.0
2015-01-23 13:05:00,48.16,48.22,48.14,48.2,33100.0,35.4664,35.5106,35.4517,35.4958,33100.0
2015-01-23 13:10:00,48.19,48.2,48.13,48.14,26600.0,35.4885,35.4958,35.4443,35.4517,26600.0
2015-01-23 13:15:00,48.14,48.15,48.06,48.1,14300.0,35.4517,35.459,35.3927,35.4222,14300.0
2015-01-23 13:20:00,48.1,48.14,48.09,48.13,15400.0,35.4222,35.4517,35.4148,35.4443,15400.0
2015-01-23 13:25:00,48.13,48.15,48.08,48.12,16500.0,35.4443,35.459,35.4075,35.4369,16500.0
2015-01-23 13:30:00,48.12,48.16,48.09,48.1,22300.0,35.4369,35.4664,35.4148,35.4222,22300.0
2015-01-23 13:35:00,48.1,48.12,48.08,48.12,13000.0,35.4222,35.4369,35.4075,35.4369,13000.0
2015-01-23 13:40:00,48.13,48.15,48.11,48.12,23400.0,35.4443,35.459,35.4296,35.4369,23400.0
2015-01-23 13:45:00,48.12,48.15,48.08,48.13,19900.0,35.4369,35.459,35.4075,35.4443,19900.0
2015-01-23 13:50:00,48.13,48.17,48.12,48.16,26500.0,35.4443,35.4738,35.4369,35.4664,26500.0
2015-01-23 13:55:00,48.16,48.16,48.11,48.12,30300.0,35.4664,35.4664,35.4296,35.4369,30300.0
2015-01-23 14:00:00,48.11,48.18,48.1,48.14,28100.0,35.4296,35.4811,35.4222,35.4517,28100.0
2015-01-23 14:05:00,48.14,48.17,48.09,48.16,17100.0,35.4517,35.4738,35.4148,35.4664,17100.0
2015-01-23 14:10:00,48.16,48.17,48.13,48.14,19200.0,35.4664,35.4738,35.4443,35.4517,19200.0
2015-01-23 14:15:00,48.13,48.16,48.12,48.14,12000.0,35.4443,35.4664,35.4369,35.4517,12000.0
2015-01-23 14:20:00,48.13,48.16,48.1,48.11,39600.0,35.4443,35.4664,35.4222,35.4296,39600.0
2015-01-23 14:25:00,48.11,48.11,48.06,48.07,28400.0,35.4296,35.4296,35.3927,35.4001,28400.0
2015-01-23 14:30:00,48.06,48.07,48.05,48.06,17600.0,35.3927,35.4001,35.3854,35.3927,17600.0
2015-01-23 14:35:00,48.06,48.07,47.98,48.0,55400.0,35.3927,35.4001,35.3338,35.3486,55400.0
2015-01-23 14:40:00,48.01,48.05,47.99,48.02,32000.0,35.3559,35.3854,35.3412,35.3633,32000.0
2015-01-23 14:45:00,48.03,48.03,47.98,48.0,21300.0,35.3707,35.3707,35.3338,35.3486,21300.0
2015-01-23 14:50:00,47.99,48.06,47.96,48.05,26100.0,35.3412,35.3927,35.3191,35.3854,26100.0
2015-01-23 14:55:00,48.05,48.07,48.01,48.01,22000.0,35.3854,35.4001,35.3559,35.3559,22000.0
2015-01-23 15:00:00,48.01,48.01,47.97,47.98,33700.0,35.3559,35.3559,35.3265,35.3338,33700.0
2015-01-23 15:05:00,47.98,48.05,47.96,48.04,38200.0,35.3338,35.3854,35.3191,35.378,38200.0
2015-01-23 15:10:00,48.04,48.07,48.01,48.03,23800.0,35.378,35.4001,35.3559,35.3707,23800.0
2015-01-23 15:15:00,48.03,48.06,47.99,48.0,33300.0,35.3707,35.3927,35.3412,35.3486,33300.0
2015-01-23 15:20:00,47.99,48.01,47.94,47.96,59100.0,35.3412,35.3559,35.3044,35.3191,59100.0
2015-01-23 15:25:00,47.96,48.02,47.96,48.01,28800.0,35.3191,35.3633,35.3191,35.3559,28800.0
2015-01-23 15:30:00,47.99,48.01,47.9,47.93,48000.0,35.3412,35.3559,35.2749,35.297,48000.0
2015-01-23 15:35:00,47.93,47.97,47.9,47.9,39200.0,35.297,35.3265,35.2749,35.2749,39200.0
2015-01-23 15:40:00,47.9,47.94,47.89,47.91,87500.0,35.2749,35.3044,35.2676,35.2823,87500.0
2015-01-23 15:45:00,47.91,47.92,47.86,47.89,115300.0,35.2823,35.2896,35.2455,35.2676,115300.0
2015-01-23 15:50:00,47.89,47.9,47.83,47.86,81500.0,35.2676,35.2749,35.2234,35.2455,81500.0
2015-01-23 15:55:00,47.87,47.9,47.83,47.87,135500.0,35.2528,35.2749,35.2234,35.2528,135500.0
2015-01-26 09:30:00,47.68,47.7,47.5,47.6,149300.0,35.1129,35.1276,34.9803,35.054,149300.0
2015-01-26 09:35:00,47.6,47.88,47.58,47.88,65200.0,35.054,35.2602,35.0393,35.2602,65200.0
2015-01-26 09:40:00,47.88,48.04,47.88,47.98,43700.0,35.2602,35.378,35.2602,35.3338,43700.0
2015-01-26 09:45:00,47.97,47.97,47.85,47.89,34800.0,35.3265,35.3265,35.2381,35.2676,34800.0
2015-01-26 09:50:00,47.86,47.93,47.78,47.91,40200.0,35.2455,35.297,35.1865,35.2823,40200.0
2015-01-26 09:55:00,47.92,47.98,47.85,47.87,45200.0,35.2896,35.3338,35.2381,35.2528,45200.0
2015-01-26 10:00:00,47.86,47.9,47.79,47.87,23900.0,35.2455,35.2749,35.1939,35.2528,23900.0
2015-01-26 10:05:00,47.86,47.97,47.86,47.94,30100.0,35.2455,35.3265,35.2455,35.3044,30100.0
2015-01-26 10:10:00,47.94,48.0,47.92,47.98,29000.0,35.3044,35.3486,35.2896,35.3338,29000.0
2015-01-26 10:15:00,47.98,48.03,47.92,47.96,34600.0,35.3338,35.3707,35.2896,35.3191,34600.0
2015-01-26 10:20:00,47.97,48.0,47.9,48.0,25800.0,35.3265,35.3486,35.2749,35.3486,25800.0
2015-01-26 10:25:00,47.99,48.1,47.97,48.06,34200.0,35.3412,35.4222,35.3265,35.3927,34200.0
2015-01-26 10:30:00,48.06,48.07,47.97,47.98,28600.0,35.3927,35.4001,35.3265,35.3338,28600.0
2015-01-26 10:35:00,47.98,48.08,47.98,48.06,35600.0,35.3338,35.4075,35.3338,35.3927,35600.0
2015-01-26 10:40:00,48.06,48.16,48.05,48.15,31000.0,35.3927,35.4664,35.3854,35.459,31000.0
2015-01-26 10:45:00,48.15,48.25,48.14,48.23,61100.0,35.459,35.5327,35.4517,35.5179,61100.0
2015-01-26 10:50:00,48.24,48.29,48.22,48.22,39700.0,35.5253,35.5621,35.5106,35.5106,39700.0
2015-01-26 10:55:00,48.23,48.23,48.16,48.16,31500.0,35.5179,35.5179,35.4664,35.4664,31500.0
2015-01-26 11:00:00,48.16,48.17,48.03,48.06,58300.0,35.4664,35.4738,35.3707,35.3927,58300.0
2015-01-26 11:05:00,48.06,48.07,47.98,48.03,26600.0,35.3927,35.4001,35.3338,35.3707,26600.0
2015-01-26 11:10:00,48.03,48.11,47.99,48.11,27100.0,35.3707,35.4296,35.3412,35.4296,27100.0
2015-01-26 11:15:00,48.1,48.11,48.03,48.09,24300.0,35.4222,35.4296,35.3707,35.4148,24300.0
2015-01-26 11:20:00,48.09,48.19,48.09,48.16,26000.0,35.4148,35.4885,35.4148,35.4664,26000.0
2015-01-26 11:25:00,48.14,48.14,48.05,48.11,18000.0,35.4517,35.4517,35.3854,35.4296,18000.0
2015-01-26 11:30:00,48.11,48.11,48.05,48.06,21900.0,35.4296,35.4296,35.3854,35.3927,21900.0
2015-01-26 11:35:00,48.05,48.16,48.02,48.16,30700.0,35.3854,35.4664,35.3633,35.4664,30700.0
2015-01-26 11:40:00,48.16,48.22,48.16,48.21,20000.0,35.4664,35.5106,35.4664,35.5032,20000.0
2015-01-26 11:45:00,48.22,48.22,48.14,48.19,19900.0,35.5106,35.5106,35.4517,35.4885,19900.0
2015-01-26 11:50:00,48.18,48.23,48.17,48.21,23100.0,35.4811,35.5179,35.4738,35.5032,23100.0
2015-01-26 11:55:00,48.22,48.25,48.19,48.23,21800.0,35.5106,35.5327,35.4885,35.5179,21800.0
2015-01-26 12:00:00,48.23,48.25,48.16,48.16,16800.0,35.5179,35.5327,35.4664,35.4664,16800.0
2015-01-26 12:05:00,48.16,48.23,48.14,48.22,15800.0,35.4664,35.5179,35.4517,35.5106,15800.0
2015-01-26 12:10:00,48.22,48.26,48.2,48.21,20800.0,35.5106,35.54,35.4958,35.5032,20800.0
2015-01-26 12:15:00,48.23,48.27,48.23,48.26,13300.0,35.5179,35.5474,35.5179,35.54,13300.0
2015-01-26 12:20:00,48.27,48.37,48.27,48.31,77300.0,35.5474,35.621,35.5474,35.5769,77300.0
2015-01-26 12:25:00,48.31,48.35,48.26,48.34,19500.0,35.5769,35.6063,35.54,35.5989,19500.0
2015-01-26 12:30:00,48.34,48.38,48.29,48.29,25100.0,35.5989,35.6284,35.5621,35.5621,25100.0
2015-01-26 12:35:00,48.29,48.3,48.25,48.28,20600.0,35.5621,35.5695,35.5327,35.5548,20600.0
2015-01-26 12:40:00,48.28,48.39,48.28,48.39,43700.0,35.5548,35.6358,35.5548,35.6358,43700.0
2015-01-26 12:45:00,48.39,48.45,48.39,48.45,55400.0,35.6358,35.68,35.6358,35.68,55400.0
2015-01-26 12:50:00,48.44,48.52,48.44,48.51,31300.0,35.6726,35.7315,35.6726,35.7241,31300.0
2015-01-26 12:55:00,48.5,48.52,48.49,48.49,25100.0,35.7168,35.7315,35.7094,35.7094,25100.0
2015-01-26 13:00:00,48.49,48.5,48.41,48.42,28200.0,35.7094,35.7168,35.6505,35.6579,28200.0
2015-01-26 13:05:00,48.43,48.43,48.33,48.34,12400.0,35.6652,35.6652,35.5916,35.5989,12400.0
2015-01-26 13:10:00,48.34,48.39,48.33,48.34,12300.0,35.5989,35.6358,35.5916,35.5989,12300.0
2015-01-26 13:15:00,48.35,48.35,48.31,48.31,25000.0,35.6063,35.6063,35.5769,35.5769,25000.0
2015-01-26 13:20:00,48.31,48.33,48.28,48.3,17000.0,35.5769,35.5916,35.5548,35.5695,17000.0
2015-01-26 13:25:00,48.3,48.31,48.26,48.26,27300.0,35.5695,35.5769,35.54,35.54,27300.0
2015-01-26 13:30:00,48.27,48.38,48.27,48.36,18600.0,35.5474,35.6284,35.5474,35.6137,18600.0
2015-01-26 13:35:00,48.36,48.36,48.29,48.3,12600.0,35.6137,35.6137,35.5621,35.5695,12600.0
2015-01-26 13:40:00,48.3,48.34,48.3,48.34,9800.0,35.5695,35.5989,35.5695,35.5989,9800.0
2015-01-26 13:45:00,48.34,48.47,48.34,48.46,27800.0,35.5989,35.6947,35.5989,35.6873,27800.0
2015-01-26 13:50:00,48.47,48.47,48.4,48.4,15300.0,35.6947,35.6947,35.6431,35.6431,15300.0
2015-01-26 13:55:00,48.4,48.43,48.39,48.4,21100.0,35.6431,35.6652,35.6358,35.6431,21100.0
2015-01-26 14:00:00,48.4,48.42,48.37,48.39,16600.0,35.6431,35.6579,35.621,35.6358,16600.0
2015-01-26 14:05:00,48.39,48.39,48.33,48.39,23900.0,35.6358,35.6358,35.5916,35.6358,23900.0
2015-01-26 14:10:00,48.39,48.39,48.3,48.3,21600.0,35.6358,35.6358,35.5695,35.5695,21600.0
2015-01-26 14:15:00,48.3,48.3,48.25,48.27,17400.0,35.5695,35.5695,35.5327,35.5474,17400.0
2015-01-26 14:20:00,48.27,48.28,48.24,48.28,10800.0,35.5474,35.5548,35.5253,35.5548,10800.0
2015-01-26 14:25:00,48.29,48.32,48.27,48.28,24000.0,35.5621,35.5842,35.5474,35.5548,24000.0
2015-01-26 14:30:00,48.28,48.33,48.27,48.33,14000.0,35.5548,35.5916,35.5474,35.5916,14000.0
2015-01-26 14:35:00,48.34,48.43,48.33,48.43,25100.0,35.5989,35.6652,35.5916,35.6652,25100.0
2015-01-26 14:40:00,48.42,48.44,48.33,48.33,20400.0,35.6579,35.6726,35.5916,35.5916,20400.0
2015-01-26 14:45:00,48.33,48.33,48.25,48.28,23000.0,35.5916,35.5916,35.5327,35.5548,23000.0
2015-01-26 14:50:00,48.28,48.3,48.26,48.28,19000.0,35.5548,35.5695,35.54,35.5548,19000.0
2015-01-26 14:55:00,48.27,48.32,48.27,48.3,25900.0,35.5474,35.5842,35.5474,35.5695,25900.0
2015-01-26 15:00:00,48.29,48.3,48.24,48.25,18400.0,35.5621,35.5695,35.5253,35.5327,18400.0
2015-01-26 15:05:00,48.26,48.27,48.24,48.25,19700.0,35.54,35.5474,35.5253,35.5327,19700.0
2015-01-26 15:10:00,48.25,48.27,48.23,48.23,24000.0,35.5327,35.5474,35.5179,35.5179,24000.0
2015-01-26 15:15:00,48.22,48.23,48.15,48.19,32000.0,35.5106,35.5179,35.459,35.4885,32000.0
2015-01-26 15:20:00,48.19,48.23,48.18,48.22,25500.0,35.4885,35.5179,35.4811,35.5106,25500.0
2015-01-26 15:25:00,48.21,48.23,48.19,48.21,33900.0,35.5032,35.5179,35.4885,35.5032,33900.0
2015-01-26 15:30:00,48.2,48.21,48.17,48.18,51900.0,35.4958,35.5032,35.4738,35.4811,51900.0
2015-01-26 15:35:00,48.18,48.29,48.17,48.26,78300.0,35.4811,35.5621,35.4738,35.54,78300.0
2015-01-26 15:40:00,48.26,48.26,48.18,48.18,53300.0,35.54,35.54,35.4811,35.4811,53300.0
2015-01-26 15:45:00,48.18,48.28,48.18,48.25,65800.0,35.4811,35.5548,35.4811,35.5327,65800.0
2015-01-26 15:50:00,48.25,48.32,48.25,48.31,94500.0,35.5327,35.5842,35.5327,35.5769,94500.0
2015-01-26 15:55:00,48.31,48.32,48.29,48.29,117900.0,35.5769,35.5842,35.5621,35.5621,117900.0
2015-01-27 09:30:00,47.96,47.97,47.75,47.94,94800.0,35.3191,35.3265,35.1645,35.3044,94800.0
2015-01-27 09:35:00,47.92,48.09,47.78,48.09,79100.0,35.2896,35.4148,35.1865,35.4148,79100.0
2015-01-27 09:40:00,48.06,48.16,48.05,48.16,34900.0,35.3927,35.4664,35.3854,35.4664,34900.0
2015-01-27 09:45:00,48.15,48.24,48.06,48.06,51200.0,35.459,35.5253,35.3927,35.3927,51200.0
2015-01-27 09:50:00,48.06,48.12,47.99,48.06,43200.0,35.3927,35.4369,35.3412,35.3927,43200.0
2015-01-27 09:55:00,48.06,48.18,48.02,48.15,24000.0,35.3927,35.4811,35.3633,35.459,24000.0
2015-01-27 10:00:00,48.16,48.23,48.03,48.15,49200.0,35.4664,35.5179,35.3707,35.459,49200.0
2015-01-27 10:05:00,48.15,48.21,48.07,48.12,42700.0,35.459,35.5032,35.4001,35.4369,42700.0
2015-01-27 10:10:00,48.11,48.15,47.95,47.95,25400.0,35.4296,35.459,35.3117,35.3117,25400.0
2015-01-27 10:15:00,47.95,48.06,47.89,47.98,38600.0,35.3117,35.3927,35.2676,35.3338,38600.0
2015-01-27 10:20:00,47.99,48.03,47.97,47.98,26200.0,35.3412,35.3707,35.3265,35.3338,26200.0
2015-01-27 10:25:00,47.97,48.1,47.96,48.03,27500.0,35.3265,35.4222,35.3191,35.3707,27500.0
2015-01-27 10:30:00,48.03,48.03,47.87,47.91,26900.0,35.3707,35.3707,35.2528,35.2823,26900.0
2015-01-27 10:35:00,47.89,47.95,47.85,47.95,35800.0,35.2676,35.3117,35.2381,35.3117,35800.0
2015-01-27 10:40:00,47.94,47.94,47.81,47.82,38400.0,35.3044,35.3044,35.2086,35.216,38400.0
2015-01-27 10:45:00,47.84,47.92,47.82,47.91,39400.0,35.2307,35.2896,35.216,35.2823,39400.0
2015-01-27 10:50:00,47.9,48.01,47.9,47.96,36700.0,35.2749,35.3559,35.2749,35.3191,36700.0
2015-01-27 10:55:00,47.97,48.04,47.93,47.95,61200.0,35.3265,35.378,35.297,35.3117,61200.0
2015-01-27 11:00:00,47.94,47.94,47.88,47.91,18300.0,35.3044,35.3044,35.2602,35.2823,18300.0
2015-01-27 11:05:00,47.91,48.03,47.89,48.03,30100.0,35.2823,35.3707,35.2676,35.3707,30100.0
2015-01-27 11:10:00,48.03,48.09,48.01,48.02,16700.0,35.3707,35.4148,35.3559,35.3633,16700.0
2015-01-27 11:15:00,48.02,48.08,48.02,48.08,16100.0,35.3633,35.4075,35.3633,35.4075,16100.0
2015-01-27 11:20:00,48.08,48.12,48.02,48.02,22200.0,35.4075,35.4369,35.3633,35.3633,22200.0
2015-01-27 11:25:00,48.01,48.08,47.98,48.06,18500.0,35.3559,35.4075,35.3338,35.3927,18500.0
2015-01-27 11:30:00,48.07,48.11,48.03,48.09,18300.0,35.4001,35.4296,35.3707,35.4148,18300.0
2015-01-27 11:35:00,48.09,48.12,48.08,48.09,14400.0,35.4148,35.4369,35.4075,35.4148,14400.0
2015-01-27 11:40:00,48.09,48.1,48.01,48.03,13400.0,35.4148,35.4222,35.3559,35.3707,13400.0
2015-01-27 11:45:00,48.04,48.14,48.04,48.13,16200.0,35.378,35.4517,35.378,35.4443,16200.0
2015-01-27 11:50:00,48.13,48.18,48.11,48.12,18300.0,35.4443,35.4811,35.4296,35.4369,18300.0
2015-01-27 11:55:00,48.12,48.16,48.05,48.07,18900.0,35.4369,35.4664,35.3854,35.4001,18900.0
2015-01-27 12:00:00,48.06,48.11,48.02,48.06,18600.0,35.3927,35.4296,35.3633,35.3927,18600.0
2015-01-27 12:05:00,48.05,48.11,48.03,48.1,12800.0,35.3854,35.4296,35.3707,35.4222,12800.0
2015-01-27 12:10:00,48.09,48.14,48.09,48.12,13800.0,35.4148,35.4517,35.4148,35.4369,13800.0
2015-01-27 12:15:00,48.12,48.19,48.1,48.16,25300.0,35.4369,35.4885,35.4222,35.4664,25300.0
2015-01-27 12:20:00,48.15,48.19,48.13,48.18,13500.0,35.459,35.4885,35.4443,35.4811,13500.0
2015-01-27 12:25:00,48.18,48.31,48.18,48.3,9700.0,35.4811,35.5769,35.4811,35.5695,9700.0
2015-01-27 12:30:00,48.31,48.32,48.26,48.32,22900.0,35.5769,35.5842,35.54,35.5842,22900.0
2015-01-27 12:35:00,48.33,48.34,48.19,48.23,18600.0,35.5916,35.5989,35.4885,35.5179,18600.0
2015-01-27 12:40:00,48.22,48.23,48.19,48.22,13200.0,35.5106,35.5179,35.4885,35.5106,13200.0
2015-01-27 12:45:00,48.21,48.24,48.2,48.23,14200.0,35.5032,35.5253,35.4958,35.5179,14200.0
2015-01-27 12:50:00,48.23,48.33,48.23,48.31,44100.0,35.5179,35.5916,35.5179,35.5769,44100.0
2015-01-27 12:55:00,48.31,48.37,48.3,48.37,23600.0,35.5769,35.621,35.5695,35.621,23600.0
2015-01-27 13:00:00,48.37,48.42,48.27,48.28,21600.0,35.621,35.6579,35.5474,35.5548,21600.0
2015-01-27 13:05:00,48.27,48.28,48.2,48.25,12800.0,35.5474,35.5548,35.4958,35.5327,12800.0
2015-01-27 13:10:00,48.24,48.25,48.23,48.24,11000.0,35.5253,35.5327,35.5179,35.5253,11000.0
2015-01-27 13:15:00,48.25,48.34,48.25,48.31,12800.0,35.5327,35.5989,35.5327,35.5769,12800.0
2015-01-27 13:20:00,48.32,48.37,48.32,48.34,19400.0,35.5842,35.621,35.5842,35.5989,19400.0
2015-01-27 13:25:00,48.34,48.37,48.33,48.34,16300.0,35.5989,35.621,35.5916,35.5989,16300.0
2015-01-27 13:30:00,48.34,48.35,48.26,48.27,18000.0,35.5989,35.6063,35.54,35.5474,18000.0
2015-01-27 13:35:00,48.26,48.29,48.24,48.28,8500.0,35.54,35.5621,35.5253,35.5548,8500.0
2015-01-27 13:40:00,48.3,48.31,48.26,48.27,72100.0,35.5695,35.5769,35.54,35.5474,72100.0
2015-01-27 13:45:00,48.27,48.29,48.24,48.25,37100.0,35.5474,35.5621,35.5253,35.5327,37100.0
2015-01-27 13:50:00,48.25,48.37,48.25,48.34,48800.0,35.5327,35.621,35.5327,35.5989,48800.0
2015-01-27 13:55:00,48.33,48.4,48.32,48.38,25100.0,35.5916,35.6431,35.5842,35.6284,25100.0
2015-01-27 14:00:00,48.37,48.41,48.37,48.39,36600.0,35.621,35.6505,35.621,35.6358,36600.0
2015-01-27 14:05:00,48.38,48.43,48.38,48.38,27600.0,35.6284,35.6652,35.6284,35.6284,27600.0
2015-01-27 14:10:00,48.39,48.43,48.37,48.43,21000.0,35.6358,35.6652,35.621,35.6652,21000.0
2015-01-27 14:15:00,48.44,48.5,48.4,48.48,27400.0,35.6726,35.7168,35.6431,35.702,27400.0
2015-01-27 14:20:00,48.48,48.58,48.48,48.51,78100.0,35.702,35.7757,35.702,35.7241,78100.0
2015-01-27 14:25:00,48.52,48.55,48.5,48.51,19400.0,35.7315,35.7536,35.7168,35.7241,19400.0
2015-01-27 14:30:00,48.5,48.59,48.47,48.58,70500.0,35.7168,35.7831,35.6947,35.7757,70500.0
2015-01-27 14:35:00,48.59,48.65,48.54,48.64,29600.0,35.7831,35.8272,35.7462,35.8199,29600.0
2015-01-27 14:40:00,48.64,48.64,48.54,48.59,33600.0,35.8199,35.8199,35.7462,35.7831,33600.0
2015-01-27 14:45:00,48.59,48.6,48.56,48.6,17800.0,35.7831,35.7904,35.761,35.7904,17800.0
2015-01-27 14:50:00,48.61,48.65,48.54,48.54,47800.0,35.7978,35.8272,35.7462,35.7462,47800.0
2015-01-27 14:55:00,48.53,48.55,48.47,48.48,24700.0,35.7389,35.7536,35.6947,35.702,24700.0
2015-01-27 15:00:00,48.47,48.52,48.46,48.52,37000.0,35.6947,35.7315,35.6873,35.7315,37000.0
2015-01-27 15:05:00,48.51,48.54,48.47,48.48,49500.0,35.7241,35.7462,35.6947,35.702,49500.0
2015-01-27 15:10:00,48.5,48.54,48.48,48.5,92500.0,35.7168,35.7462,35.702,35.7168,92500.0
2015-01-27 15:15:00,48.49,48.52,48.46,48.47,34200.0,35.7094,35.7315,35.6873,35.6947,34200.0
2015-01-27 15:20:00,48.48,48.48,48.42,48.45,39000.0,35.702,35.702,35.6579,35.68,39000.0
2015-01-27 15:25:00,48.45,48.46,48.34,48.34,36900.0,35.68,35.6873,35.5989,35.5989,36900.0
2015-01-27 15:30:00,48.33,48.41,48.32,48.39,53700.0,35.5916,35.6505,35.5842,35.6358,53700.0
2015-01-27 15:35:00,48.39,48.4,48.29,48.32,61300.0,35.6358,35.6431,35.5621,35.5842,61300.0
2015-01-27 15:40:00,48.32,48.42,48.32,48.42,70000.0,35.5842,35.6579,35.5842,35.6579,70000.0
2015-01-27 15:45:00,48.41,48.43,48.32,48.35,80000.0,35.6505,35.6652,35.5842,35.6063,80000.0
2015-01-27 15:50:00,48.35,48.35,48.25,48.28,76000.0,35.6063,35.6063,35.5327,35.5548,76000.0
2015-01-27 15:55:00,48.27,48.31,48.26,48.28,163500.0,35.5474,35.5769,35.54,35.5548,163500.0
2015-01-28 09:30:00,48.3,48.6,48.3,48.54,88300.0,35.5695,35.7904,35.5695,35.7462,88300.0
2015-01-28 09:35:00,48.57,48.57,48.4,48.43,23400.0,35.7683,35.7683,35.6431,35.6652,23400.0
2015-01-28 09:40:00,48.46,48.48,48.3,48.31,22200.0,35.6873,35.702,35.5695,35.5769,22200.0
2015-01-28 09:45:00,48.3,48.4,48.27,48.36,25300.0,35.5695,35.6431,35.5474,35.6137,25300.0
2015-01-28 09:50:00,48.35,48.46,48.35,48.43,20600.0,35.6063,35.6873,35.6063,35.6652,20600.0
2015-01-28 09:55:00,48.44,48.44,48.31,48.33,19900.0,35.6726,35.6726,35.5769,35.5916,19900.0
2015-01-28 10:00:00,48.33,48.39,48.29,48.3,26000.0,35.5916,35.6358,35.5621,35.5695,26000.0
2015-01-28 10:05:00,48.3,48.42,48.28,48.38,21500.0,35.5695,35.6579,35.5548,35.6284,21500.0
2015-01-28 10:10:00,48.37,48.41,48.33,48.41,29700.0,35.621,35.6505,35.5916,35.6505,29700.0
2015-01-28 10:15:00,48.41,48.41,48.24,48.24,26100.0,35.6505,35.6505,35.5253,35.5253,26100.0
2015-01-28 10:20:00,48.24,48.28,48.21,48.26,20900.0,35.5253,35.5548,35.5032,35.54,20900.0
2015-01-28 10:25:00,48.26,48.27,48.19,48.2,15400.0,35.54,35.5474,35.4885,35.4958,15400.0
2015-01-28 10:30:00,48.2,48.28,48.12,48.13,27900.0,35.4958,35.5548,35.4369,35.4443,27900.0
2015-01-28 10:35:00,48.11,48.13,48.02,48.04,34400.0,35.4296,35.4443,35.3633,35.378,34400.0
2015-01-28 10:40:00,48.03,48.13,48.01,48.05,22900.0,35.3707,35.4443,35.3559,35.3854,22900.0
2015-01-28 10:45:00,48.03,48.03,47.95,47.95,16100.0,35.3707,35.3707,35.3117,35.3117,16100.0
2015-01-28 10:50:00,47.95,48.0,47.94,47.95,26200.0,35.3117,35.3486,35.3044,35.3117,26200.0
2015-01-28 10:55:00,47.95,47.95,47.86,47.91,23100.0,35.3117,35.3117,35.2455,35.2823,23100.0
2015-01-28 11:00:00,47.92,47.93,47.86,47.91,34900.0,35.2896,35.297,35.2455,35.2823,34900.0
2015-01-28 11:05:00,47.91,47.99,47.91,47.98,52800.0,35.2823,35.3412,35.2823,35.3338,52800.0
2015-01-28 11:10:00,47.99,48.0,47.91,47.91,48700.0,35.3412,35.3486,35.2823,35.2823,48700.0
2015-01-28 11:15:00,47.91,47.92,47.84,47.89,28900.0,35.2823,35.2896,35.2307,35.2676,28900.0
2015-01-28 11:20:00,47.89,47.98,47.86,47.95,30000.0,35.2676,35.3338,35.2455,35.3117,30000.0
2015-01-28 11:25:00,47.95,48.02,47.93,48.0,17900.0,35.3117,35.3633,35.297,35.3486,17900.0
2015-01-28 11:30:00,48.0,48.1,47.96,48.1,26700.0,35.3486,35.4222,35.3191,35.4222,26700.0
2015-01-28 11:35:00,48.1,48.14,48.08,48.08,17200.0,35.4222,35.4517,35.4075,35.4075,17200.0
2015-01-28 11:40:00,48.08,48.11,48.07,48.11,19300.0,35.4075,35.4296,35.4001,35.4296,19300.0
2015-01-28 11:45:00,48.12,48.21,48.1,48.19,14700.0,35.4369,35.5032,35.4222,35.4885,14700.0
2015-01-28 11:50:00,48.18,48.19,48.1,48.1,10200.0,35.4811,35.4885,35.4222,35.4222,10200.0
2015-01-28 11:55:00,48.1,48.11,48.03,48.09,18200.0,35.4222,35.4296,35.3707,35.4148,18200.0
2015-01-28 12:00:00,48.1,48.21,48.09,48.19,16800.0,35.4222,35.5032,35.4148,35.4885,16800.0
2015-01-28 12:05:00,48.19,48.24,48.17,48.23,13900.0,35.4885,35.5253,35.4738,35.5179,13900.0
2015-01-28 12:10:00,48.23,48.24,48.17,48.17,16100.0,35.5179,35.5253,35.4738,35.4738,16100.0
2015-01-28 12:15:00,48.18,48.28,48.15,48.25,14000.0,35.4811,35.5548,35.459,35.5327,14000.0
2015-01-28 12:20:00,48.25,48.31,48.25,48.3,13600.0,35.5327,35.5769,35.5327,35.5695,13600.0
2015-01-28 12:25:00,48.3,48.37,48.28,48.33,12900.0,35.5695,35.621,35.5548,35.5916,12900.0
2015-01-28 12:30:00,48.33,48.34,48.27,48.28,14500.0,35.5916,35.5989,35.5474,35.5548,14500.0
2015-01-28 12:35:00,48.28,48.29,48.25,48.27,13600.0,35.5548,35.5621,35.5327,35.5474,13600.0
2015-01-28 12:40:00,48.28,48.3,48.24,48.25,12400.0,35.5548,35.5695,35.5253,35.5327,12400.0
2015-01-28 12:45:00,48.25,48.28,48.22,48.23,14700.0,35.5327,35.5548,35.5106,35.5179,14700.0
2015-01-28 12:50:00,48.22,48.23,48.19,48.2,17000.0,35.5106,35.5179,35.4885,35.4958,17000.0
2015-01-28 12:55:00,48.19,48.26,48.17,48.26,20800.0,35.4885,35.54,35.4738,35.54,20800.0
2015-01-28 13:00:00,48.25,48.28,48.22,48.26,17600.0,35.5327,35.5548,35.5106,35.54,17600.0
2015-01-28 13:05:00,48.25,48.29,48.24,48.27,17700.0,35.5327,35.5621,35.5253,35.5474,17700.0
2015-01-28 13:10:00,48.27,48.29,48.23,48.24,25100.0,35.5474,35.5621,35.5179,35.5253,25100.0
2015-01-28 13:15:00,48.24,48.29,48.24,48.28,15800.0,35.5253,35.5621,35.5253,35.5548,15800.0
2015-01-28 13:20:00,48.26,48.3,48.26,48.27,22100.0,35.54,35.5695,35.54,35.5474,22100.0
2015-01-28 13:25:00,48.27,48.3,48.26,48.26,17500.0,35.5474,35.5695,35.54,35.54,17500.0
2015-01-28 13:30:00,48.25,48.27,48.22,48.27,20000.0,35.5327,35.5474,35.5106,35.5474,20000.0
2015-01-28 13:35:00,48.27,48.27,48.23,48.23,16700.0,35.5474,35.5474,35.5179,35.5179,16700.0
2015-01-28 13:40:00,48.24,48.24,48.18,48.21,18100.0,35.5253,35.5253,35.4811,35.5032,18100.0
2015-01-28 13:45:00,48.21,48.25,48.19,48.23,14000.0,35.5032,35.5327,35.4885,35.5179,14000.0
2015-01-28 13:50:00,48.23,48.28,48.22,48.24,18900.0,35.5179,35.5548,35.5106,35.5253,18900.0
2015-01-28 13:55:00,48.24,48.24,48.11,48.12,19700.0,35.5253,35.5253,35.4296,35.4369,19700.0
2015-01-28 14:00:00,48.14,48.41,48.14,48.35,37700.0,35.4517,35.6505,35.4517,35.6063,37700.0
2015-01-28 14:05:00,48.33,48.34,48.14,48.17,39400.0,35.5916,35.5989,35.4517,35.4738,39400.0
2015-01-28 14:10:00,48.16,48.25,48.09,48.21,46200.0,35.4664,35.5327,35.4148,35.5032,46200.0
2015-01-28 14:15:00,48.21,48.25,48.14,48.23,34100.0,35.5032,35.5327,35.4517,35.5179,34100.0
2015-01-28 14:20:00,48.23,48.24,48.15,48.18,23400.0,35.5179,35.5253,35.459,35.4811,23400.0
2015-01-28 14:25:00,48.17,48.17,48.09,48.13,66900.0,35.4738,35.4738,35.4148,35.4443,66900.0
2015-01-28 14:30:00,48.11,48.12,47.92,47.93,52500.0,35.4296,35.4369,35.2896,35.297,52500.0
2015-01-28 14:35:00,47.92,48.06,47.92,47.95,50200.0,35.2896,35.3927,35.2896,35.3117,50200.0
2015-01-28 14:40:00,47.94,48.08,47.92,48.03,26100.0,35.3044,35.4075,35.2896,35.3707,26100.0
2015-01-28 14:45:00,48.02,48.15,48.02,48.11,28300.0,35.3633,35.459,35.3633,35.4296,28300.0
2015-01-28 14:50:00,48.1,48.19,48.06,48.15,25100.0,35.4222,35.4885,35.3927,35.459,25100.0
2015-01-28 14:55:00,48.15,48.19,48.07,48.12,26400.0,35.459,35.4885,35.4001,35.4369,26400.0
2015-01-28 15:00:00,48.12,48.2,48.08,48.13,31900.0,35.4369,35.4958,35.4075,35.4443,31900.0
2015-01-28 15:05:00,48.12,48.15,48.02,48.1,41000.0,35.4369,35.459,35.3633,35.4222,41000.0
2015-01-28 15:10:00,48.11,48.11,47.95,47.96,41800.0,35.4296,35.4296,35.3117,35.3191,41800.0
2015-01-28 15:15:00,47.96,47.97,47.84,47.87,48200.0,35.3191,35.3265,35.2307,35.2528,48200.0
2015-01-28 15:20:00,47.87,47.92,47.84,47.84,51100.0,35.2528,35.2896,35.2307,35.2307,51100.0
2015-01-28 15:25:00,47.84,47.85,47.76,47.8,53200.0,35.2307,35.2381,35.1718,35.2013,53200.0
2015-01-28 15:30:00,47.81,47.82,47.67,47.67,93400.0,35.2086,35.216,35.1055,35.1055,93400.0
2015-01-28 15:35:00,47.66,47.69,47.59,47.59,80100.0,35.0982,35.1203,35.0466,35.0466,80100.0
2015-01-28 15:40:00,47.58,47.6,47.46,47.52,92500.0,35.0393,35.054,34.9509,34.9951,92500.0
2015-01-28 15:45:00,47.52,47.6,47.42,47.59,106700.0,34.9951,35.054,34.9214,35.0466,106700.0
2015-01-28 15:50:00,47.58,47.6,47.5,47.58,119300.0,35.0393,35.054,34.9803,35.0393,119300.0
2015-01-28 15:55:00,47.57,47.58,47.49,47.51,235700.0,35.0319,35.0393,34.973,34.9877,235700.0
2015-01-29 09:30:00,47.57,47.6,47.33,47.43,73700.0,35.0319,35.054,34.8552,34.9288,73700.0
2015-01-29 09:35:00,47.38,47.46,47.21,47.28,43100.0,34.892,34.9509,34.7668,34.8183,43100.0
2015-01-29 09:40:00,47.27,47.32,47.12,47.18,29100.0,34.811,34.8478,34.7005,34.7447,29100.0
2015-01-29 09:45:00,47.16,47.22,47.03,47.2,31100.0,34.73,34.7741,34.6342,34.7594,31100.0
2015-01-29 09:50:00,47.2,47.2,47.1,47.17,18000.0,34.7594,34.7594,34.6858,34.7373,18000.0
2015-01-29 09:55:00,47.17,47.27,47.13,47.22,14800.0,34.7373,34.811,34.7079,34.7741,14800.0
2015-01-29 10:00:00,47.22,47.46,47.21,47.41,43200.0,34.7741,34.9509,34.7668,34.9141,43200.0
2015-01-29 10:05:00,47.41,47.48,47.27,47.29,37800.0,34.9141,34.9656,34.811,34.8257,37800.0
2015-01-29 10:10:00,47.28,47.3,47.2,47.25,27300.0,34.8183,34.8331,34.7594,34.7962,27300.0
2015-01-29 10:15:00,47.25,47.27,47.19,47.21,45000.0,34.7962,34.811,34.7521,34.7668,45000.0
2015-01-29 10:20:00,47.21,47.22,47.02,47.04,34300.0,34.7668,34.7741,34.6269,34.6416,34300.0
2015-01-29 10:25:00,47.04,47.27,47.04,47.26,26300.0,34.6416,34.811,34.6416,34.8036,26300.0
2015-01-29 10:30:00,47.27,47.27,47.14,47.16,16400.0,34.811,34.811,34.7152,34.73,16400.0
2015-01-29 10:35:00,47.15,47.15,47.04,47.09,20500.0,34.7226,34.7226,34.6416,34.6784,20500.0
2015-01-29 10:40:00,47.1,47.1,46.96,46.97,33700.0,34.6858,34.6858,34.5827,34.59,33700.0
2015-01-29 10:45:00,46.97,47.02,46.89,47.02,27700.0,34.59,34.6269,34.5311,34.6269,27700.0
2015-01-29 10:50:00,47.02,47.05,46.94,46.98,21300.0,34.6269,34.649,34.5679,34.5974,21300.0
2015-01-29 10:55:00,46.98,47.1,46.95,47.09,17400.0,34.5974,34.6858,34.5753,34.6784,17400.0
2015-01-29 11:00:00,47.09,47.12,47.0,47.01,19200.0,34.6784,34.7005,34.6121,34.6195,19200.0
2015-01-29 11:05:00,47.02,47.03,46.91,47.03,20200.0,34.6269,34.6342,34.5459,34.6342,20200.0
2015-01-29 11:10:00,47.04,47.06,46.98,47.04,33000.0,34.6416,34.6563,34.5974,34.6416,33000.0
2015-01-29 11:15:00,47.04,47.13,47.03,47.03,18200.0,34.6416,34.7079,34.6342,34.6342,18200.0
2015-01-29 11:20:00,47.04,47.14,47.04,47.11,24000.0,34.6416,34.7152,34.6416,34.6931,24000.0
2015-01-29 11:25:00,47.11,47.11,46.99,47.05,22600.0,34.6931,34.6931,34.6048,34.649,22600.0
2015-01-29 11:30:00,47.05,47.2,47.05,47.19,24300.0,34.649,34.7594,34.649,34.7521,24300.0
2015-01-29 11:35:00,47.17,47.24,47.14,47.22,143800.0,34.7373,34.7889,34.7152,34.7741,143800.0
2015-01-29 11:40:00,47.23,47.25,47.1,47.1,61100.0,34.7815,34.7962,34.6858,34.6858,61100.0
2015-01-29 11:45:00,47.1,47.13,47.06,47.12,21100.0,34.6858,34.7079,34.6563,34.7005,21100.0
2015-01-29 11:50:00,47.13,47.23,47.12,47.19,22300.0,34.7079,34.7815,34.7005,34.7521,22300.0
2015-01-29 11:55:00,47.19,47.22,47.15,47.16,28600.0,34.7521,34.7741,34.7226,34.73,28600.0
2015-01-29 12:00:00,47.16,47.26,47.16,47.26,19500.0,34.73,34.8036,34.73,34.8036,19500.0
2015-01-29 12:05:00,47.25,47.31,47.24,47.26,17700.0,34.7962,34.8404,34.7889,34.8036,17700.0
2015-01-29 12:10:00,47.27,47.3,47.2,47.22,21200.0,34.811,34.8331,34.7594,34.7741,21200.0
2015-01-29 12:15:00,47.22,47.24,47.19,47.21,15100.0,34.7741,34.7889,34.7521,34.7668,15100.0
2015-01-29 12:20:00,47.2,47.25,47.16,47.23,16300.0,34.7594,34.7962,34.73,34.7815,16300.0
2015-01-29 12:25:00,47.22,47.29,47.2,47.27,17900.0,34.7741,34.8257,34.7594,34.811,17900.0
2015-01-29 12:30:00,47.28,47.31,47.23,47.3,26700.0,34.8183,34.8404,34.7815,34.8331,26700.0
2015-01-29 12:35:00,47.3,47.35,47.26,47.29,42700.0,34.8331,34.8699,34.8036,34.8257,42700.0
2015-01-29 12:40:00,47.28,47.35,47.27,47.27,60800.0,34.8183,34.8699,34.811,34.811,60800.0
2015-01-29 12:45:00,47.27,47.35,47.24,47.29,74400.0,34.811,34.8699,34.7889,34.8257,74400.0
2015-01-29 12:50:00,47.29,47.36,47.26,47.35,62800.0,34.8257,34.8772,34.8036,34.8699,62800.0
2015-01-29 12:55:00,47.34,47.39,47.29,47.36,33300.0,34.8625,34.8993,34.8257,34.8772,33300.0
2015-01-29 13:00:00,47.36,47.42,47.33,47.37,52000.0,34.8772,34.9214,34.8552,34.8846,52000.0
2015-01-29 13:05:00,47.36,47.45,47.34,47.39,64600.0,34.8772,34.9435,34.8625,34.8993,64600.0
2015-01-29 13:10:00,47.38,47.5,47.35,47.5,80300.0,34.892,34.9803,34.8699,34.9803,80300.0
2015-01-29 13:15:00,47.5,47.59,47.5,47.57,107400.0,34.9803,35.0466,34.9803,35.0319,107400.0
2015-01-29 13:20:00,47.56,47.56,47.41,47.44,61200.0,35.0245,35.0245,34.9141,34.9362,61200.0
2015-01-29 13:25:00,47.45,47.55,47.44,47.54,18200.0,34.9435,35.0172,34.9362,35.0098,18200.0
2015-01-29 13:30:00,47.53,47.61,47.48,47.56,65700.0,35.0024,35.0614,34.9656,35.0245,65700.0
2015-01-29 13:35:00,47.56,47.58,47.51,47.58,21900.0,35.0245,35.0393,34.9877,35.0393,21900.0
2015-01-29 13:40:00,47.57,47.67,47.56,47.64,20600.0,35.0319,35.1055,35.0245,35.0834,20600.0
2015-01-29 13:45:00,47.64,47.65,47.59,47.64,15300.0,35.0834,35.0908,35.0466,35.0834,15300.0
2015-01-29 13:50:00,47.65,47.72,47.64,47.71,47600.0,35.0908,35.1424,35.0834,35.135,47600.0
2015-01-29 13:55:00,47.7,47.71,47.66,47.66,23700.0,35.1276,35.135,35.0982,35.0982,23700.0
2015-01-29 14:00:00,47.65,47.69,47.65,47.68,23400.0,35.0908,35.1203,35.0908,35.1129,23400.0
2015-01-29 14:05:00,47.68,47.69,47.62,47.62,17900.0,35.1129,35.1203,35.0687,35.0687,17900.0
2015-01-29 14:10:00,47.62,47.62,47.54,47.55,23700.0,35.0687,35.0687,35.0098,35.0172,23700.0
2015-01-29 14:15:00,47.55,47.58,47.52,47.52,21000.0,35.0172,35.0393,34.9951,34.9951,21000.0
2015-01-29 14:20:00,47.52,47.62,47.52,47.62,14600.0,34.9951,35.0687,34.9951,35.0687,14600.0
2015-01-29 14:25:00,47.63,47.76,47.63,47.75,64000.0,35.0761,35.1718,35.0761,35.1645,64000.0
2015-01-29 14:30:00,47.75,47.79,47.73,47.79,34900.0,35.1645,35.1939,35.1497,35.1939,34900.0
2015-01-29 14:35:00,47.79,47.86,47.77,47.85,58000.0,35.1939,35.2455,35.1792,35.2381,58000.0
2015-01-29 14:40:00,47.84,47.85,47.74,47.74,26400.0,35.2307,35.2381,35.1571,35.1571,26400.0
2015-01-29 14:45:00,47.73,47.79,47.72,47.73,30200.0,35.1497,35.1939,35.1424,35.1497,30200.0
2015-01-29 14:50:00,47.73,47.75,47.69,47.75,30500.0,35.1497,35.1645,35.1203,35.1645,30500.0
2015-01-29 14:55:00,47.74,47.75,47.68,47.73,31100.0,35.1571,35.1645,35.1129,35.1497,31100.0
2015-01-29 15:00:00,47.74,47.79,47.73,47.75,35900.0,35.1571,35.1939,35.1497,35.1645,35900.0
2015-01-29 15:05:00,47.75,47.85,47.74,47.84,27800.0,35.1645,35.2381,35.1571,35.2307,27800.0
2015-01-29 15:10:00,47.84,47.84,47.76,47.78,41400.0,35.2307,35.2307,35.1718,35.1865,41400.0
2015-01-29 15:15:00,47.79,47.84,47.74,47.84,39800.0,35.1939,35.2307,35.1571,35.2307,39800.0
2015-01-29 15:20:00,47.84,47.93,47.83,47.92,54400.0,35.2307,35.297,35.2234,35.2896,54400.0
2015-01-29 15:25:00,47.93,47.95,47.87,47.91,31600.0,35.297,35.3117,35.2528,35.2823,31600.0
2015-01-29 15:30:00,47.9,47.96,47.88,47.88,73000.0,35.2749,35.3191,35.2602,35.2602,73000.0
2015-01-29 15:35:00,47.88,48.03,47.88,48.01,93700.0,35.2602,35.3707,35.2602,35.3559,93700.0
2015-01-29 15:40:00,48.02,48.04,47.97,47.98,53100.0,35.3633,35.378,35.3265,35.3338,53100.0
2015-01-29 15:45:00,47.98,47.99,47.89,47.91,75800.0,35.3338,35.3412,35.2676,35.2823,75800.0
2015-01-29 15:50:00,47.92,47.95,47.89,47.93,104800.0,35.2896,35.3117,35.2676,35.297,104800.0
2015-01-29 15:55:00,47.94,47.95,47.9,47.95,156300.0,35.3044,35.3117,35.2749,35.3117,156300.0
2015-01-30 09:30:00,47.63,47.86,47.5,47.65,131700.0,35.0761,35.2455,34.9803,35.0908,131700.0
2015-01-30 09:35:00,47.65,47.73,47.6,47.71,53200.0,35.0908,35.1497,35.054,35.135,53200.0
2015-01-30 09:40:00,47.67,47.72,47.53,47.57,40400.0,35.1055,35.1424,35.0024,35.0319,40400.0
2015-01-30 09:45:00,47.55,47.65,47.4,47.4,47000.0,35.0172,35.0908,34.9067,34.9067,47000.0
2015-01-30 09:50:00,47.4,47.44,47.33,47.36,39200.0,34.9067,34.9362,34.8552,34.8772,39200.0
2015-01-30 09:55:00,47.36,47.44,47.29,47.29,54700.0,34.8772,34.9362,34.8257,34.8257,54700.0
2015-01-30 10:00:00,47.28,47.34,47.23,47.24,35400.0,34.8183,34.8625,34.7815,34.7889,35400.0
2015-01-30 10:05:00,47.24,47.28,47.15,47.18,20400.0,34.7889,34.8183,34.7226,34.7447,20400.0
2015-01-30 10:10:00,47.18,47.22,47.09,47.16,24100.0,34.7447,34.7741,34.6784,34.73,24100.0
2015-01-30 10:15:00,47.17,47.27,47.15,47.19,22400.0,34.7373,34.811,34.7226,34.7521,22400.0
2015-01-30 10:20:00,47.18,47.18,46.93,46.97,51600.0,34.7447,34.7447,34.5606,34.59,51600.0
2015-01-30 10:25:00,46.96,47.02,46.96,46.96,29400.0,34.5827,34.6269,34.5827,34.5827,29400.0
2015-01-30 10:30:00,46.95,46.97,46.82,46.85,32500.0,34.5753,34.59,34.4796,34.5017,32500.0
2015-01-30 10:35:00,46.85,47.01,46.83,46.99,18100.0,34.5017,34.6195,34.4869,34.6048,18100.0
2015-01-30 10:40:00,47.01,47.21,46.98,47.21,37500.0,34.6195,34.7668,34.5974,34.7668,37500.0
2015-01-30 10:45:00,47.2,47.29,47.18,47.2,56500.0,34.7594,34.8257,34.7447,34.7594,56500.0
2015-01-30 10:50:00,47.19,47.19,47.07,47.07,25600.0,34.7521,34.7521,34.6637,34.6637,25600.0
2015-01-30 10:55:00,47.07,47.14,46.98,47.14,30500.0,34.6637,34.7152,34.5974,34.7152,30500.0
2015-01-30 11:00:00,47.15,47.24,47.14,47.21,33300.0,34.7226,34.7889,34.7152,34.7668,33300.0
2015-01-30 11:05:00,47.22,47.24,47.13,47.13,39800.0,34.7741,34.7889,34.7079,34.7079,39800.0
2015-01-30 11:10:00,47.13,47.15,47.01,47.04,58200.0,34.7079,34.7226,34.6195,34.6416,58200.0
2015-01-30 11:15:00,47.03,47.04,46.93,47.0,46700.0,34.6342,34.6416,34.5606,34.6121,46700.0
2015-01-30 11:20:00,47.01,47.09,47.0,47.06,38900.0,34.6195,34.6784,34.6121,34.6563,38900.0
2015-01-30 11:25:00,47.07,47.23,47.06,47.21,20100.0,34.6637,34.7815,34.6563,34.7668,20100.0
2015-01-30 11:30:00,47.19,47.19,47.12,47.13,30900.0,34.7521,34.7521,34.7005,34.7079,30900.0
2015-01-30 11:35:00,47.13,47.14,47.01,47.02,20600.0,34.7079,34.7152,34.6195,34.6269,20600.0
2015-01-30 11:40:00,47.03,47.03,46.9,46.98,28900.0,34.6342,34.6342,34.5385,34.5974,28900.0
2015-01-30 11:45:00,46.98,47.07,46.98,47.03,13200.0,34.5974,34.6637,34.5974,34.6342,13200.0
2015-01-30 11:50:00,47.04,47.07,46.99,47.03,29200.0,34.6416,34.6637,34.6048,34.6342,29200.0
2015-01-30 11:55:00,47.03,47.24,47.03,47.22,19000.0,34.6342,34.7889,34.6342,34.7741,19000.0
2015-01-30 12:00:00,47.22,47.32,47.22,47.24,29800.0,34.7741,34.8478,34.7741,34.7889,29800.0
2015-01-30 12:05:00,47.24,47.25,47.16,47.19,13900.0,34.7889,34.7962,34.73,34.7521,13900.0
2015-01-30 12:10:00,47.2,47.28,47.16,47.28,18500.0,34.7594,34.8183,34.73,34.8183,18500.0
2015-01-30 12:15:00,47.27,47.3,47.23,47.23,15500.0,34.811,34.8331,34.7815,34.7815,15500.0
2015-01-30 12:20:00,47.23,47.32,47.21,47.3,19100.0,34.7815,34.8478,34.7668,34.8331,19100.0
2015-01-30 12:25:00,47.3,47.33,47.25,47.27,13900.0,34.8331,34.8552,34.7962,34.811,13900.0
2015-01-30 12:30:00,47.27,47.27,47.23,47.25,11200.0,34.811,34.811,34.7815,34.7962,11200.0
2015-01-30 12:35:00,47.24,47.24,47.17,47.2,13300.0,34.7889,34.7889,34.7373,34.7594,13300.0
2015-01-30 12:40:00,47.19,47.2,47.12,47.13,24200.0,34.7521,34.7594,34.7005,34.7079,24200.0
2015-01-30 12:45:00,47.13,47.14,47.07,47.09,21900.0,34.7079,34.7152,34.6637,34.6784,21900.0
2015-01-30 12:50:00,47.08,47.11,47.05,47.06,29300.0,34.671,34.6931,34.649,34.6563,29300.0
2015-01-30 12:55:00,47.06,47.1,47.01,47.07,24600.0,34.6563,34.6858,34.6195,34.6637,24600.0
2015-01-30 13:00:00,47.07,47.15,47.07,47.09,16700.0,34.6637,34.7226,34.6637,34.6784,16700.0
2015-01-30 13:05:00,47.1,47.1,47.01,47.06,35500.0,34.6858,34.6858,34.6195,34.6563,35500.0
2015-01-30 13:10:00,47.06,47.06,46.97,46.98,26000.0,34.6563,34.6563,34.59,34.5974,26000.0
2015-01-30 13:15:00,46.97,46.97,46.9,46.93,31600.0,34.59,34.59,34.5385,34.5606,31600.0
2015-01-30 13:20:00,46.93,46.97,46.9,46.9,47400.0,34.5606,34.59,34.5385,34.5385,47400.0
2015-01-30 13:25:00,46.9,46.97,46.9,46.94,53000.0,34.5385,34.59,34.5385,34.5679,53000.0
2015-01-30 13:30:00,46.94,46.99,46.91,46.98,35700.0,34.5679,34.6048,34.5459,34.5974,35700.0
2015-01-30 13:35:00,46.98,46.99,46.93,46.95,29700.0,34.5974,34.6048,34.5606,34.5753,29700.0
2015-01-30 13:40:00,46.95,47.0,46.92,47.0,56800.0,34.5753,34.6121,34.5532,34.6121,56800.0
2015-01-30 13:45:00,46.99,47.07,46.98,47.05,99800.0,34.6048,34.6637,34.5974,34.649,99800.0
2015-01-30 13:50:00,47.05,47.06,46.98,47.0,115600.0,34.649,34.6563,34.5974,34.6121,115600.0
2015-01-30 13:55:00,47.0,47.08,46.96,47.06,82500.0,34.6121,34.671,34.5827,34.6563,82500.0
2015-01-30 14:00:00,47.06,47.07,46.92,47.01,101800.0,34.6563,34.6637,34.5532,34.6195,101800.0
2015-01-30 14:05:00,47.0,47.08,46.98,47.05,32500.0,34.6121,34.671,34.5974,34.649,32500.0
2015-01-30 14:10:00,47.05,47.06,46.97,47.0,45600.0,34.649,34.6563,34.59,34.6121,45600.0
2015-01-30 14:15:00,46.99,47.14,46.99,47.13,68000.0,34.6048,34.7152,34.6048,34.7079,68000.0
2015-01-30 14:20:00,47.12,47.21,47.06,47.18,151300.0,34.7005,34.7668,34.6563,34.7447,151300.0
2015-01-30 14:25:00,47.17,47.26,47.16,47.2,87800.0,34.7373,34.8036,34.73,34.7594,87800.0
2015-01-30 14:30:00,47.2,47.22,47.14,47.15,85800.0,34.7594,34.7741,34.7152,34.7226,85800.0
2015-01-30 14:35:00,47.16,47.19,47.07,47.12,26300.0,34.73,34.7521,34.6637,34.7005,26300.0
2015-01-30 14:40:00,47.12,47.14,47.07,47.07,35400.0,34.7005,34.7152,34.6637,34.6637,35400.0
2015-01-30 14:45:00,47.06,47.08,46.97,47.01,45100.0,34.6563,34.671,34.59,34.6195,45100.0
2015-01-30 14:50:00,47.01,47.02,46.95,46.98,46500.0,34.6195,34.6269,34.5753,34.5974,46500.0
2015-01-30 14:55:00,46.98,46.98,46.87,46.89,40700.0,34.5974,34.5974,34.5164,34.5311,40700.0
2015-01-30 15:00:00,46.89,46.97,46.88,46.91,93800.0,34.5311,34.59,34.5238,34.5459,93800.0
2015-01-30 15:05:00,46.91,46.94,46.78,46.82,79100.0,34.5459,34.5679,34.4501,34.4796,79100.0
2015-01-30 15:10:00,46.81,46.9,46.8,46.89,51500.0,34.4722,34.5385,34.4648,34.5311,51500.0
2015-01-30 15:15:00,46.88,46.89,46.77,46.78,64800.0,34.5238,34.5311,34.4428,34.4501,64800.0
2015-01-30 15:20:00,46.77,46.79,46.62,46.71,135100.0,34.4428,34.4575,34.3323,34.3986,135100.0
2015-01-30 15:25:00,46.71,46.79,46.64,46.74,79500.0,34.3986,34.4575,34.347,34.4207,79500.0
2015-01-30 15:30:00,46.74,46.76,46.67,46.75,99100.0,34.4207,34.4354,34.3691,34.428,99100.0
2015-01-30 15:35:00,46.74,46.87,46.72,46.78,95600.0,34.4207,34.5164,34.4059,34.4501,95600.0
2015-01-30 15:40:00,46.78,46.78,46.64,46.69,179900.0,34.4501,34.4501,34.347,34.3838,179900.0
2015-01-30 15:45:00,46.68,46.74,46.65,46.65,161300.0,34.3765,34.4207,34.3544,34.3544,161300.0
2015-01-30 15:50:00,46.65,46.66,46.56,46.59,153300.0,34.3544,34.3617,34.2881,34.3102,153300.0
2015-01-30 15:55:00,46.58,46.69,46.57,46.64,347700.0,34.3028,34.3838,34.2955,34.347,347700.0
2015-02-02 09:30:00,46.79,46.94,46.77,46.87,114200.0,34.4575,34.5679,34.4428,34.5164,114200.0
2015-02-02 09:35:00,46.84,46.98,46.82,46.97,53900.0,34.4943,34.5974,34.4796,34.59,53900.0
2015-02-02 09:40:00,46.94,46.96,46.85,46.85,61800.0,34.5679,34.5827,34.5017,34.5017,61800.0
2015-02-02 09:45:00,46.85,46.96,46.79,46.91,32900.0,34.5017,34.5827,34.4575,34.5459,32900.0
2015-02-02 09:50:00,46.9,47.0,46.81,46.99,43800.0,34.5385,34.6121,34.4722,34.6048,43800.0
2015-02-02 09:55:00,46.98,47.09,46.96,46.99,82600.0,34.5974,34.6784,34.5827,34.6048,82600.0
2015-02-02 10:00:00,47.0,47.0,46.8,46.9,113100.0,34.6121,34.6121,34.4648,34.5385,113100.0
2015-02-02 10:05:00,46.9,46.9,46.73,46.79,146800.0,34.5385,34.5385,34.4133,34.4575,146800.0
2015-02-02 10:10:00,46.77,46.9,46.72,46.85,64600.0,34.4428,34.5385,34.4059,34.5017,64600.0
2015-02-02 10:15:00,46.85,47.0,46.84,46.99,103100.0,34.5017,34.6121,34.4943,34.6048,103100.0
2015-02-02 10:20:00,47.0,47.17,46.98,47.14,186300.0,34.6121,34.7373,34.5974,34.7152,186300.0
2015-02-02 10:25:00,47.12,47.26,47.12,47.23,91800.0,34.7005,34.8036,34.7005,34.7815,91800.0
2015-02-02 10:30:00,47.22,47.32,47.17,47.32,139900.0,34.7741,34.8478,34.7373,34.8478,139900.0
2015-02-02 10:35:00,47.31,47.49,47.31,47.46,102600.0,34.8404,34.973,34.8404,34.9509,102600.0
2015-02-02 10:40:00,47.46,47.49,47.36,47.37,77500.0,34.9509,34.973,34.8772,34.8846,77500.0
2015-02-02 10:45:00,47.36,47.44,47.31,47.43,44400.0,34.8772,34.9362,34.8404,34.9288,44400.0
2015-02-02 10:50:00,47.42,47.61,47.4,47.55,80000.0,34.9214,35.0614,34.9067,35.0172,80000.0
2015-02-02 10:55:00,47.54,47.57,47.46,47.51,55600.0,35.0098,35.0319,34.9509,34.9877,55600.0
2015-02-02 11:00:00,47.51,47.55,47.41,47.52,90700.0,34.9877,35.0172,34.9141,34.9951,90700.0
2015-02-02 11:05:00,47.53,47.56,47.5,47.56,49700.0,35.0024,35.0245,34.9803,35.0245,49700.0
2015-02-02 11:10:00,47.56,47.75,47.55,47.72,189000.0,35.0245,35.1645,35.0172,35.1424,189000.0
2015-02-02 11:15:00,47.72,47.81,47.71,47.76,65000.0,35.1424,35.2086,35.135,35.1718,65000.0
2015-02-02 11:20:00,47.76,47.76,47.64,47.64,140000.0,35.1718,35.1718,35.0834,35.0834,140000.0
2015-02-02 11:25:00,47.64,47.73,47.6,47.73,63800.0,35.0834,35.1497,35.054,35.1497,63800.0
2015-02-02 11:30:00,47.73,47.9,47.71,47.88,64600.0,35.1497,35.2749,35.135,35.2602,64600.0
2015-02-02 11:35:00,47.88,47.92,47.82,47.85,91200.0,35.2602,35.2896,35.216,35.2381,91200.0
2015-02-02 11:40:00,47.85,47.86,47.76,47.77,56200.0,35.2381,35.2455,35.1718,35.1792,56200.0
2015-02-02 11:45:00,47.78,47.86,47.77,47.79,32200.0,35.1865,35.2455,35.1792,35.1939,32200.0
2015-02-02 11:50:00,47.79,47.8,47.67,47.7,37800.0,35.1939,35.2013,35.1055,35.1276,37800.0
2015-02-02 11:55:00,47.7,47.71,47.59,47.63,42200.0,35.1276,35.135,35.0466,35.0761,42200.0
2015-02-02 12:00:00,47.64,47.66,47.54,47.56,37800.0,35.0834,35.0982,35.0098,35.0245,37800.0
2015-02-02 12:05:00,47.56,47.69,47.54,47.69,35000.0,35.0245,35.1203,35.0098,35.1203,35000.0
2015-02-02 12:10:00,47.69,47.69,47.62,47.69,26400.0,35.1203,35.1203,35.0687,35.1203,26400.0
2015-02-02 12:15:00,47.69,47.8,47.69,47.78,38700.0,35.1203,35.2013,35.1203,35.1865,38700.0
2015-02-02 12:20:00,47.79,47.82,47.6,47.62,65300.0,35.1939,35.216,35.054,35.0687,65300.0
2015-02-02 12:25:00,47.63,47.65,47.6,47.62,25400.0,35.0761,35.0908,35.054,35.0687,25400.0
2015-02-02 12:30:00,47.62,47.62,47.55,47.57,41100.0,35.0687,35.0687,35.0172,35.0319,41100.0
2015-02-02 12:35:00,47.58,47.69,47.58,47.69,25200.0,35.0393,35.1203,35.0393,35.1203,25200.0
2015-02-02 12:40:00,47.7,47.86,47.67,47.83,69600.0,35.1276,35.2455,35.1055,35.2234,69600.0
2015-02-02 12:45:00,47.83,47.85,47.72,47.76,54600.0,35.2234,35.2381,35.1424,35.1718,54600.0
2015-02-02 12:50:00,47.75,47.78,47.74,47.76,34300.0,35.1645,35.1865,35.1571,35.1718,34300.0
2015-02-02 12:55:00,47.76,47.76,47.62,47.63,44000.0,35.1718,35.1718,35.0687,35.0761,44000.0
2015-02-02 13:00:00,47.63,47.63,47.51,47.59,38300.0,35.0761,35.0761,34.9877,35.0466,38300.0
2015-02-02 13:05:00,47.6,47.71,47.6,47.7,43400.0,35.054,35.135,35.054,35.1276,43400.0
2015-02-02 13:10:00,47.71,47.77,47.68,47.74,31400.0,35.135,35.1792,35.1129,35.1571,31400.0
2015-02-02 13:15:00,47.74,47.75,47.66,47.73,27900.0,35.1571,35.1645,35.0982,35.1497,27900.0
2015-02-02 13:20:00,47.73,47.85,47.73,47.82,30100.0,35.1497,35.2381,35.1497,35.216,30100.0
2015-02-02 13:25:00,47.82,47.83,47.74,47.81,29500.0,35.216,35.2234,35.1571,35.2086,29500.0
2015-02-02 13:30:00,47.8,47.85,47.76,47.79,69600.0,35.2013,35.2381,35.1718,35.1939,69600.0
2015-02-02 13:35:00,47.79,47.86,47.75,47.8,68000.0,35.1939,35.2455,35.1645,35.2013,68000.0
2015-02-02 13:40:00,47.8,47.85,47.77,47.79,65900.0,35.2013,35.2381,35.1792,35.1939,65900.0
2015-02-02 13:45:00,47.79,48.0,47.79,47.91,104200.0,35.1939,35.3486,35.1939,35.2823,104200.0
2015-02-02 13:50:00,47.92,47.92,47.83,47.84,39000.0,35.2896,35.2896,35.2234,35.2307,39000.0
2015-02-02 13:55:00,47.84,47.84,47.7,47.7,118900.0,35.2307,35.2307,35.1276,35.1276,118900.0
2015-02-02 14:00:00,47.7,47.73,47.6,47.6,113000.0,35.1276,35.1497,35.054,35.054,113000.0
2015-02-02 14:05:00,47.6,47.69,47.57,47.65,72000.0,35.054,35.1203,35.0319,35.0908,72000.0
2015-02-02 14:10:00,47.65,47.65,47.48,47.5,70100.0,35.0908,35.0908,34.9656,34.9803,70100.0
2015-02-02 14:15:00,47.51,47.64,47.5,47.64,36600.0,34.9877,35.0834,34.9803,35.0834,36600.0
2015-02-02 14:20:00,47.65,47.69,47.56,47.57,59400.0,35.0908,35.1203,35.0245,35.0319,59400.0
2015-02-02 14:25:00,47.57,47.65,47.53,47.65,38600.0,35.0319,35.0908,35.0024,35.0908,38600.0
2015-02-02 14:30:00,47.65,47.66,47.58,47.61,67700.0,35.0908,35.0982,35.0393,35.0614,67700.0
2015-02-02 14:35:00,47.61,47.64,47.54,47.55,40300.0,35.0614,35.0834,35.0098,35.0172,40300.0
2015-02-02 14:40:00,47.54,47.55,47.49,47.49,35300.0,35.0098,35.0172,34.973,34.973,35300.0
2015-02-02 14:45:00,47.49,47.51,47.4,47.42,49000.0,34.973,34.9877,34.9067,34.9214,49000.0
2015-02-02 14:50:00,47.43,47.55,47.42,47.54,50500.0,34.9288,35.0172,34.9214,35.0098,50500.0
2015-02-02 14:55:00,47.53,47.53,47.42,47.46,51900.0,35.0024,35.0024,34.9214,34.9509,51900.0
2015-02-02 15:00:00,47.47,47.62,47.44,47.62,59900.0,34.9583,35.0687,34.9362,35.0687,59900.0
2015-02-02 15:05:00,47.62,47.77,47.59,47.76,99500.0,35.0687,35.1792,35.0466,35.1718,99500.0
2015-02-02 15:10:00,47.76,47.87,47.73,47.87,84000.0,35.1718,35.2528,35.1497,35.2528,84000.0
2015-02-02 15:15:00,47.88,47.88,47.81,47.84,103700.0,35.2602,35.2602,35.2086,35.2307,103700.0
2015-02-02 15:20:00,47.84,47.87,47.81,47.82,59200.0,35.2307,35.2528,35.2086,35.216,59200.0
2015-02-02 15:25:00,47.8,47.85,47.78,47.8,81100.0,35.2013,35.2381,35.1865,35.2013,81100.0
2015-02-02 15:30:00,47.81,47.84,47.77,47.81,92800.0,35.2086,35.2307,35.1792,35.2086,92800.0
2015-02-02 15:35:00,47.81,48.01,47.79,48.0,125400.0,35.2086,35.3559,35.1939,35.3486,125400.0
2015-02-02 15:40:00,48.01,48.2,48.0,48.13,140500.0,35.3559,35.4958,35.3486,35.4443,140500.0
2015-02-02 15:45:00,48.13,48.18,48.04,48.05,197800.0,35.4443,35.4811,35.378,35.3854,197800.0
2015-02-02 15:50:00,48.05,48.11,48.01,48.08,188700.0,35.3854,35.4296,35.3559,35.4075,188700.0
2015-02-02 15:55:00,48.08,48.18,48.04,48.18,215800.0,35.4075,35.4811,35.378,35.4811,215800.0
2015-02-03 09:30:00,47.36,47.61,46.57,46.63,308100.0,34.8772,35.0614,34.2955,34.3397,308100.0
2015-02-03 09:35:00,46.63,46.76,46.22,46.25,322200.0,34.3397,34.4354,34.0377,34.0598,322200.0
2015-02-03 09:40:00,46.24,47.66,46.21,47.2,257600.0,34.0524,35.0982,34.0304,34.7594,257600.0
2015-02-03 09:45:00,47.2,47.47,47.17,47.4,178200.0,34.7594,34.9583,34.7373,34.9067,178200.0
2015-02-03 09:50:00,47.41,47.9,47.4,47.67,112500.0,34.9141,35.2749,34.9067,35.1055,112500.0
2015-02-03 09:55:00,47.66,47.76,47.51,47.73,123600.0,35.0982,35.1718,34.9877,35.1497,123600.0
2015-02-03 10:00:00,47.72,47.87,47.55,47.55,64000.0,35.1424,35.2528,35.0172,35.0172,64000.0
2015-02-03 10:05:00,47.53,47.63,47.39,47.4,130400.0,35.0024,35.0761,34.8993,34.9067,130400.0
2015-02-03 10:10:00,47.41,47.44,47.28,47.39,136700.0,34.9141,34.9362,34.8183,34.8993,136700.0
2015-02-03 10:15:00,47.39,47.65,47.29,47.52,93800.0,34.8993,35.0908,34.8257,34.9951,93800.0
2015-02-03 10:20:00,47.5,47.68,47.43,47.61,50600.0,34.9803,35.1129,34.9288,35.0614,50600.0
2015-02-03 10:25:00,47.62,47.95,47.62,47.95,73700.0,35.0687,35.3117,35.0687,35.3117,73700.0
2015-02-03 10:30:00,47.94,47.98,47.69,47.69,93700.0,35.3044,35.3338,35.1203,35.1203,93700.0
2015-02-03 10:35:00,47.69,47.77,47.61,47.77,71200.0,35.1203,35.1792,35.0614,35.1792,71200.0
2015-02-03 10:40:00,47.77,47.91,47.76,47.8,44700.0,35.1792,35.2823,35.1718,35.2013,44700.0
2015-02-03 10:45:00,47.81,47.83,47.69,47.82,52800.0,35.2086,35.2234,35.1203,35.216,52800.0
2015-02-03 10:50:00,47.82,47.83,47.75,47.79,45200.0,35.216,35.2234,35.1645,35.1939,45200.0
2015-02-03 10:55:00,47.79,47.84,47.63,47.63,62900.0,35.1939,35.2307,35.0761,35.0761,62900.0
2015-02-03 11:00:00,47.63,47.65,47.45,47.47,119100.0,35.0761,35.0908,34.9435,34.9583,119100.0
2015-02-03 11:05:00,47.46,47.62,47.34,47.62,68100.0,34.9509,35.0687,34.8625,35.0687,68100.0
2015-02-03 11:10:00,47.61,47.68,47.51,47.58,62500.0,35.0614,35.1129,34.9877,35.0393,62500.0
2015-02-03 11:15:00,47.58,47.71,47.53,47.68,43200.0,35.0393,35.135,35.0024,35.1129,43200.0
2015-02-03 11:20:00,47.68,47.78,47.6,47.68,75500.0,35.1129,35.1865,35.054,35.1129,75500.0
2015-02-03 11:25:00,47.68,47.73,47.49,47.5,71100.0,35.1129,35.1497,34.973,34.9803,71100.0
2015-02-03 11:30:00,47.5,47.52,47.4,47.51,69400.0,34.9803,34.9951,34.9067,34.9877,69400.0
2015-02-03 11:35:00,47.5,47.6,47.47,47.59,49200.0,34.9803,35.054,34.9583,35.0466,49200.0
2015-02-03 11:40:00,47.58,47.62,47.5,47.57,69500.0,35.0393,35.0687,34.9803,35.0319,69500.0
2015-02-03 11:45:00,47.56,47.62,47.53,47.59,57100.0,35.0245,35.0687,35.0024,35.0466,57100.0
2015-02-03 11:50:00,47.58,47.72,47.55,47.66,49200.0,35.0393,35.1424,35.0172,35.0982,49200.0
2015-02-03 11:55:00,47.66,47.67,47.52,47.55,36800.0,35.0982,35.1055,34.9951,35.0172,36800.0
2015-02-03 12:00:00,47.53,47.55,47.44,47.49,45900.0,35.0024,35.0172,34.9362,34.973,45900.0
2015-02-03 12:05:00,47.5,47.62,47.5,47.57,25300.0,34.9803,35.0687,34.9803,35.0319,25300.0
2015-02-03 12:10:00,47.58,47.69,47.56,47.67,36700.0,35.0393,35.1203,35.0245,35.1055,36700.0
2015-02-03 12:15:00,47.66,47.67,47.55,47.55,29200.0,35.0982,35.1055,35.0172,35.0172,29200.0
2015-02-03 12:20:00,47.55,47.59,47.47,47.52,36200.0,35.0172,35.0466,34.9583,34.9951,36200.0
2015-02-03 12:25:00,47.52,47.63,47.5,47.63,37700.0,34.9951,35.0761,34.9803,35.0761,37700.0
2015-02-03 12:30:00,47.63,47.63,47.52,47.53,25800.0,35.0761,35.0761,34.9951,35.0024,25800.0
2015-02-03 12:35:00,47.53,47.54,47.44,47.5,88200.0,35.0024,35.0098,34.9362,34.9803,88200.0
2015-02-03 12:40:00,47.53,47.61,47.53,47.61,52100.0,35.0024,35.0614,35.0024,35.0614,52100.0
2015-02-03 12:45:00,47.6,47.66,47.6,47.64,35100.0,35.054,35.0982,35.054,35.0834,35100.0
2015-02-03 12:50:00,47.64,47.65,47.56,47.64,24400.0,35.0834,35.0908,35.0245,35.0834,24400.0
2015-02-03 12:55:00,47.64,47.72,47.61,47.66,34600.0,35.0834,35.1424,35.0614,35.0982,34600.0
2015-02-03 13:00:00,47.66,47.66,47.6,47.63,21700.0,35.0982,35.0982,35.054,35.0761,21700.0
2015-02-03 13:05:00,47.62,47.66,47.59,47.65,21600.0,35.0687,35.0982,35.0466,35.0908,21600.0
2015-02-03 13:10:00,47.64,47.75,47.56,47.73,54700.0,35.0834,35.1645,35.0245,35.1497,54700.0
2015-02-03 13:15:00,47.73,47.83,47.72,47.8,116600.0,35.1497,35.2234,35.1424,35.2013,116600.0
2015-02-03 13:20:00,47.81,47.98,47.81,47.91,39900.0,35.2086,35.3338,35.2086,35.2823,39900.0
2015-02-03 13:25:00,47.9,47.95,47.89,47.89,24300.0,35.2749,35.3117,35.2676,35.2676,24300.0
2015-02-03 13:30:00,47.88,48.08,47.88,48.07,54300.0,35.2602,35.4075,35.2602,35.4001,54300.0
2015-02-03 13:35:00,48.08,48.11,48.04,48.04,26900.0,35.4075,35.4296,35.378,35.378,26900.0
2015-02-03 13:40:00,48.03,48.06,47.93,48.02,38200.0,35.3707,35.3927,35.297,35.3633,38200.0
2015-02-03 13:45:00,48.01,48.07,48.0,48.0,71900.0,35.3559,35.4001,35.3486,35.3486,71900.0
2015-02-03 13:50:00,48.0,48.1,47.99,48.08,55700.0,35.3486,35.4222,35.3412,35.4075,55700.0
2015-02-03 13:55:00,48.08,48.16,48.07,48.14,47500.0,35.4075,35.4664,35.4001,35.4517,47500.0
2015-02-03 14:00:00,48.14,48.16,48.07,48.16,55600.0,35.4517,35.4664,35.4001,35.4664,55600.0
2015-02-03 14:05:00,48.17,48.27,48.15,48.18,51000.0,35.4738,35.5474,35.459,35.4811,51000.0
2015-02-03 14:10:00,48.17,48.25,48.15,48.24,22800.0,35.4738,35.5327,35.459,35.5253,22800.0
2015-02-03 14:15:00,48.23,48.28,48.22,48.25,27800.0,35.5179,35.5548,35.5106,35.5327,27800.0
2015-02-03 14:20:00,48.24,48.28,48.15,48.26,85200.0,35.5253,35.5548,35.459,35.54,85200.0
2015-02-03 14:25:00,48.26,48.37,48.17,48.2,51700.0,35.54,35.621,35.4738,35.4958,51700.0
2015-02-03 14:30:00,48.21,48.23,48.13,48.13,49200.0,35.5032,35.5179,35.4443,35.4443,49200.0
2015-02-03 14:35:00,48.13,48.14,48.0,48.11,43700.0,35.4443,35.4517,35.3486,35.4296,43700.0
2015-02-03 14:40:00,48.12,48.23,48.07,48.21,49900.0,35.4369,35.5179,35.4001,35.5032,49900.0
2015-02-03 14:45:00,48.21,48.28,48.19,48.23,76500.0,35.5032,35.5548,35.4885,35.5179,76500.0
2015-02-03 14:50:00,48.26,48.34,48.24,48.33,68000.0,35.54,35.5989,35.5253,35.5916,68000.0
2015-02-03 14:55:00,48.32,48.34,48.29,48.32,44500.0,35.5842,35.5989,35.5621,35.5842,44500.0
2015-02-03 15:00:00,48.32,48.41,48.29,48.39,74000.0,35.5842,35.6505,35.5621,35.6358,74000.0
2015-02-03 15:05:00,48.38,48.39,48.34,48.38,77100.0,35.6284,35.6358,35.5989,35.6284,77100.0
2015-02-03 15:10:00,48.37,48.48,48.33,48.47,98700.0,35.621,35.702,35.5916,35.6947,98700.0
2015-02-03 15:15:00,48.48,48.48,48.44,48.44,59400.0,35.702,35.702,35.6726,35.6726,59400.0
2015-02-03 15:20:00,48.45,48.6,48.44,48.6,108300.0,35.68,35.7904,35.6726,35.7904,108300.0
2015-02-03 15:25:00,48.58,48.64,48.51,48.63,88000.0,35.7757,35.8199,35.7241,35.8125,88000.0
2015-02-03 15:30:00,48.63,48.66,48.51,48.52,153600.0,35.8125,35.8346,35.7241,35.7315,153600.0
2015-02-03 15:35:00,48.51,48.74,48.51,48.73,128300.0,35.7241,35.8935,35.7241,35.8862,128300.0
2015-02-03 15:40:00,48.74,48.8,48.69,48.79,171100.0,35.8935,35.9377,35.8567,35.9303,171100.0
2015-02-03 15:45:00,48.79,48.87,48.73,48.85,190900.0,35.9303,35.9893,35.8862,35.9745,190900.0
2015-02-03 15:50:00,48.84,48.9,48.69,48.75,298100.0,35.9672,36.0113,35.8567,35.9009,298100.0
2015-02-03 15:55:00,48.75,48.8,48.72,48.74,327700.0,35.9009,35.9377,35.8788,35.8935,327700.0
2015-02-04 09:30:00,48.4,48.4,48.07,48.16,139500.0,35.6431,35.6431,35.4001,35.4664,139500.0
2015-02-04 09:35:00,48.13,48.2,47.97,48.03,222200.0,35.4443,35.4958,35.3265,35.3707,222200.0
2015-02-04 09:40:00,48.03,48.07,47.9,47.95,154000.0,35.3707,35.4001,35.2749,35.3117,154000.0
2015-02-04 09:45:00,47.95,47.98,47.88,47.91,194200.0,35.3117,35.3338,35.2602,35.2823,194200.0
2015-02-04 09:50:00,47.91,47.99,47.9,47.95,131200.0,35.2823,35.3412,35.2749,35.3117,131200.0
2015-02-04 09:55:00,47.95,47.95,47.8,47.84,80000.0,35.3117,35.3117,35.2013,35.2307,80000.0
2015-02-04 10:00:00,47.85,48.02,47.82,48.01,188900.0,35.2381,35.3633,35.216,35.3559,188900.0
2015-02-04 10:05:00,48.01,48.01,47.79,47.86,155400.0,35.3559,35.3559,35.1939,35.2455,155400.0
2015-02-04 10:10:00,47.86,47.95,47.64,47.65,122800.0,35.2455,35.3117,35.0834,35.0908,122800.0
2015-02-04 10:15:00,47.65,47.72,47.62,47.66,122400.0,35.0908,35.1424,35.0687,35.0982,122400.0
2015-02-04 10:20:00,47.66,47.67,47.49,47.56,154800.0,35.0982,35.1055,34.973,35.0245,154800.0
2015-02-04 10:25:00,47.55,47.7,47.55,47.59,96800.0,35.0172,35.1276,35.0172,35.0466,96800.0
2015-02-04 10:30:00,47.59,47.61,47.49,47.5,175500.0,35.0466,35.0614,34.973,34.9803,175500.0
2015-02-04 10:35:00,47.49,47.5,47.12,47.14,231400.0,34.973,34.9803,34.7005,34.7152,231400.0
2015-02-04 10:40:00,47.15,47.32,47.14,47.29,140900.0,34.7226,34.8478,34.7152,34.8257,140900.0
2015-02-04 10:45:00,47.3,47.3,47.18,47.19,177300.0,34.8331,34.8331,34.7447,34.7521,177300.0
2015-02-04 10:50:00,47.2,47.22,47.06,47.06,91000.0,34.7594,34.7741,34.6563,34.6563,91000.0
2015-02-04 10:55:00,47.05,47.11,47.02,47.04,176700.0,34.649,34.6931,34.6269,34.6416,176700.0
2015-02-04 11:00:00,47.03,47.05,47.0,47.03,85800.0,34.6342,34.649,34.6121,34.6342,85800.0
2015-02-04 11:05:00,47.03,47.03,46.91,46.96,103300.0,34.6342,34.6342,34.5459,34.5827,103300.0
2015-02-04 11:10:00,46.96,46.96,46.77,46.85,100300.0,34.5827,34.5827,34.4428,34.5017,100300.0
2015-02-04 11:15:00,46.85,46.93,46.67,46.73,181000.0,34.5017,34.5606,34.3691,34.4133,181000.0
2015-02-04 11:20:00,46.74,46.92,46.69,46.91,59700.0,34.4207,34.5532,34.3838,34.5459,59700.0
2015-02-04 11:25:00,46.91,46.92,46.76,46.76,76200.0,34.5459,34.5532,34.4354,34.4354,76200.0
2015-02-04 11:30:00,46.75,47.05,46.75,47.04,75800.0,34.428,34.649,34.428,34.6416,75800.0
2015-02-04 11:35:00,47.04,47.05,46.86,46.87,59000.0,34.6416,34.649,34.509,34.5164,59000.0
2015-02-04 11:40:00,46.86,46.87,46.71,46.78,60600.0,34.509,34.5164,34.3986,34.4501,60600.0
2015-02-04 11:45:00,46.77,46.79,46.65,46.67,44400.0,34.4428,34.4575,34.3544,34.3691,44400.0
2015-02-04 11:50:00,46.67,46.67,46.51,46.65,82000.0,34.3691,34.3691,34.2513,34.3544,82000.0
2015-02-04 11:55:00,46.66,46.66,46.57,46.62,56300.0,34.3617,34.3617,34.2955,34.3323,56300.0
2015-02-04 12:00:00,46.62,46.68,46.54,46.68,92700.0,34.3323,34.3765,34.2734,34.3765,92700.0
2015-02-04 12:05:00,46.68,46.75,46.59,46.7,73200.0,34.3765,34.428,34.3102,34.3912,73200.0
2015-02-04 12:10:00,46.69,46.75,46.66,46.66,56700.0,34.3838,34.428,34.3617,34.3617,56700.0
2015-02-04 12:15:00,46.67,46.71,46.62,46.63,62400.0,34.3691,34.3986,34.3323,34.3397,62400.0
2015-02-04 12:20:00,46.63,46.63,46.56,46.58,34400.0,34.3397,34.3397,34.2881,34.3028,34400.0
2015-02-04 12:25:00,46.58,46.58,46.4,46.41,69100.0,34.3028,34.3028,34.1703,34.1776,69100.0
2015-02-04 12:30:00,46.4,46.42,46.36,46.38,58200.0,34.1703,34.185,34.1408,34.1555,58200.0
2015-02-04 12:35:00,46.39,46.4,46.23,46.23,48600.0,34.1629,34.1703,34.0451,34.0451,48600.0
2015-02-04 12:40:00,46.24,46.27,46.16,46.19,62400.0,34.0524,34.0745,33.9935,34.0156,62400.0
2015-02-04 12:45:00,46.19,46.21,46.08,46.12,113300.0,34.0156,34.0304,33.9346,33.9641,113300.0
2015-02-04 12:50:00,46.11,46.36,46.1,46.32,96700.0,33.9567,34.1408,33.9493,34.1114,96700.0
2015-02-04 12:55:00,46.32,46.45,46.31,46.35,51200.0,34.1114,34.2071,34.104,34.1335,51200.0
2015-02-04 13:00:00,46.35,46.45,46.34,46.38,39200.0,34.1335,34.2071,34.1261,34.1555,39200.0
2015-02-04 13:05:00,46.37,46.5,46.37,46.5,44700.0,34.1482,34.2439,34.1482,34.2439,44700.0
2015-02-04 13:10:00,46.5,46.5,46.35,46.39,71600.0,34.2439,34.2439,34.1335,34.1629,71600.0
2015-02-04 13:15:00,46.39,46.44,46.35,46.42,51400.0,34.1629,34.1997,34.1335,34.185,51400.0
2015-02-04 13:20:00,46.42,46.53,46.39,46.53,47100.0,34.185,34.266,34.1629,34.266,47100.0
2015-02-04 13:25:00,46.53,46.58,46.47,46.57,43900.0,34.266,34.3028,34.2218,34.2955,43900.0
2015-02-04 13:30:00,46.57,46.57,46.51,46.51,44100.0,34.2955,34.2955,34.2513,34.2513,44100.0
2015-02-04 13:35:00,46.51,46.52,46.37,46.4,48900.0,34.2513,34.2586,34.1482,34.1703,48900.0
2015-02-04 13:40:00,46.4,46.47,46.4,46.43,33700.0,34.1703,34.2218,34.1703,34.1924,33700.0
2015-02-04 13:45:00,46.42,46.42,46.24,46.25,40300.0,34.185,34.185,34.0524,34.0598,40300.0
2015-02-04 13:50:00,46.23,46.29,46.23,46.29,35600.0,34.0451,34.0893,34.0451,34.0893,35600.0
2015-02-04 13:55:00,46.29,46.33,46.18,46.23,68500.0,34.0893,34.1187,34.0083,34.0451,68500.0
2015-02-04 14:00:00,46.23,46.3,46.21,46.22,36900.0,34.0451,34.0966,34.0304,34.0377,36900.0
2015-02-04 14:05:00,46.22,46.22,46.1,46.11,63500.0,34.0377,34.0377,33.9493,33.9567,63500.0
2015-02-04 14:10:00,46.12,46.16,46.01,46.01,61900.0,33.9641,33.9935,33.8831,33.8831,61900.0
2015-02-04 14:15:00,46.02,46.06,45.91,45.92,119100.0,33.8904,33.9199,33.8094,33.8168,119100.0
2015-02-04 14:20:00,45.93,46.14,45.92,46.06,85100.0,33.8242,33.9788,33.8168,33.9199,85100.0
2015-02-04 14:25:00,46.06,46.13,46.0,46.07,63100.0,33.9199,33.9714,33.8757,33.9273,63100.0
2015-02-04 14:30:00,46.08,46.1,45.92,45.93,81200.0,33.9346,33.9493,33.8168,33.8242,81200.0
2015-02-04 14:35:00,45.93,46.01,45.88,45.99,56500.0,33.8242,33.8831,33.7873,33.8683,56500.0
2015-02-04 14:40:00,45.99,46.06,45.92,46.02,88600.0,33.8683,33.9199,33.8168,33.8904,88600.0
2015-02-04 14:45:00,46.01,46.09,46.0,46.07,53600.0,33.8831,33.942,33.8757,33.9273,53600.0
2015-02-04 14:50:00,46.08,46.15,46.02,46.14,71700.0,33.9346,33.9862,33.8904,33.9788,71700.0
2015-02-04 14:55:00,46.15,46.23,46.05,46.12,80100.0,33.9862,34.0451,33.9125,33.9641,80100.0
2015-02-04 15:00:00,46.11,46.15,46.09,46.12,63700.0,33.9567,33.9862,33.942,33.9641,63700.0
2015-02-04 15:05:00,46.12,46.17,46.07,46.08,106200.0,33.9641,34.0009,33.9273,33.9346,106200.0
2015-02-04 15:10:00,46.08,46.08,46.0,46.05,77600.0,33.9346,33.9346,33.8757,33.9125,77600.0
2015-02-04 15:15:00,46.05,46.18,46.04,46.13,85000.0,33.9125,34.0083,33.9052,33.9714,85000.0
2015-02-04 15:20:00,46.13,46.21,46.12,46.14,82700.0,33.9714,34.0304,33.9641,33.9788,82700.0
2015-02-04 15:25:00,46.13,46.3,46.13,46.29,134600.0,33.9714,34.0966,33.9714,34.0893,134600.0
2015-02-04 15:30:00,46.29,46.35,46.23,46.29,186000.0,34.0893,34.1335,34.0451,34.0893,186000.0
2015-02-04 15:35:00,46.29,46.32,46.16,46.16,167400.0,34.0893,34.1114,33.9935,33.9935,167400.0
2015-02-04 15:40:00,46.16,46.21,46.01,46.02,210500.0,33.9935,34.0304,33.8831,33.8904,210500.0
2015-02-04 15:45:00,46.02,46.05,45.87,45.92,252000.0,33.8904,33.9125,33.78,33.8168,252000.0
2015-02-04 15:50:00,45.92,46.02,45.89,46.0,251400.0,33.8168,33.8904,33.7947,33.8757,251400.0
2015-02-04 15:55:00,46.01,46.16,45.97,46.15,453800.0,33.8831,33.9935,33.8536,33.9862,453800.0
2015-02-05 09:30:00,46.55,47.03,46.55,46.99,230800.0,34.2807,34.6342,34.2807,34.6048,230800.0
2015-02-05 09:35:00,46.98,47.06,46.98,47.05,98400.0,34.5974,34.6563,34.5974,34.649,98400.0
2015-02-05 09:40:00,47.03,47.15,46.9,47.11,80800.0,34.6342,34.7226,34.5385,34.6931,80800.0
2015-02-05 09:45:00,47.12,47.31,47.09,47.31,87800.0,34.7005,34.8404,34.6784,34.8404,87800.0
2015-02-05 09:50:00,47.3,47.3,47.15,47.15,78900.0,34.8331,34.8331,34.7226,34.7226,78900.0
2015-02-05 09:55:00,47.14,47.16,46.95,47.0,79500.0,34.7152,34.73,34.5753,34.6121,79500.0
2015-02-05 10:00:00,46.99,47.17,46.92,46.95,76600.0,34.6048,34.7373,34.5532,34.5753,76600.0
2015-02-05 10:05:00,46.95,47.05,46.92,47.03,106300.0,34.5753,34.649,34.5532,34.6342,106300.0
2015-02-05 10:10:00,47.02,47.07,46.95,46.97,83000.0,34.6269,34.6637,34.5753,34.59,83000.0
2015-02-05 10:15:00,46.98,47.08,46.93,46.98,59700.0,34.5974,34.671,34.5606,34.5974,59700.0
2015-02-05 10:20:00,46.97,47.09,46.87,47.07,81100.0,34.59,34.6784,34.5164,34.6637,81100.0
2015-02-05 10:25:00,47.05,47.14,47.02,47.1,43800.0,34.649,34.7152,34.6269,34.6858,43800.0
2015-02-05 10:30:00,47.09,47.2,47.07,47.2,38200.0,34.6784,34.7594,34.6637,34.7594,38200.0
2015-02-05 10:35:00,47.2,47.3,47.19,47.23,64900.0,34.7594,34.8331,34.7521,34.7815,64900.0
2015-02-05 10:40:00,47.23,47.31,47.21,47.3,36800.0,34.7815,34.8404,34.7668,34.8331,36800.0
2015-02-05 10:45:00,47.31,47.41,47.28,47.41,53000.0,34.8404,34.9141,34.8183,34.9141,53000.0
2015-02-05 10:50:00,47.4,47.46,47.39,47.45,63600.0,34.9067,34.9509,34.8993,34.9435,63600.0
2015-02-05 10:55:00,47.45,47.54,47.44,47.5,58700.0,34.9435,35.0098,34.9362,34.9803,58700.0
2015-02-05 11:00:00,47.51,47.52,47.42,47.51,58700.0,34.9877,34.9951,34.9214,34.9877,58700.0
2015-02-05 11:05:00,47.51,47.63,47.51,47.62,49200.0,34.9877,35.0761,34.9877,35.0687,49200.0
2015-02-05 11:10:00,47.63,47.82,47.61,47.79,130800.0,35.0761,35.216,35.0614,35.1939,130800.0
2015-02-05 11:15:00,47.8,47.83,47.78,47.78,62500.0,35.2013,35.2234,35.1865,35.1865,62500.0
2015-02-05 11:20:00,47.78,47.78,47.54,47.55,74000.0,35.1865,35.1865,35.0098,35.0172,74000.0
2015-02-05 11:25:00,47.54,47.67,47.54,47.67,44900.0,35.0098,35.1055,35.0098,35.1055,44900.0
2015-02-05 11:30:00,47.67,47.76,47.67,47.71,61700.0,35.1055,35.1718,35.1055,35.135,61700.0
2015-02-05 11:35:00,47.71,47.73,47.69,47.73,29700.0,35.135,35.1497,35.1203,35.1497,29700.0
2015-02-05 11:40:00,47.73,47.74,47.6,47.62,40900.0,35.1497,35.1571,35.054,35.0687,40900.0
2015-02-05 11:45:00,47.63,47.71,47.61,47.71,106800.0,35.0761,35.135,35.0614,35.135,106800.0
2015-02-05 11:50:00,47.7,47.7,47.64,47.64,40500.0,35.1276,35.1276,35.0834,35.0834,40500.0
2015-02-05 11:55:00,47.64,47.7,47.63,47.65,51200.0,35.0834,35.1276,35.0761,35.0908,51200.0
2015-02-05 12:00:00,47.65,47.72,47.63,47.69,56300.0,35.0908,35.1424,35.0761,35.1203,56300.0
2015-02-05 12:05:00,47.69,47.69,47.31,47.57,453300.0,35.1203,35.1203,34.8404,35.0319,453300.0
2015-02-05 12:10:00,47.57,47.76,47.57,47.7,62300.0,35.0319,35.1718,35.0319,35.1276,62300.0
2015-02-05 12:15:00,47.69,47.77,47.67,47.76,56200.0,35.1203,35.1792,35.1055,35.1718,56200.0
2015-02-05 12:20:00,47.76,47.82,47.7,47.79,48600.0,35.1718,35.216,35.1276,35.1939,48600.0
2015-02-05 12:25:00,47.79,47.8,47.75,47.78,31800.0,35.1939,35.2013,35.1645,35.1865,31800.0
2015-02-05 12:30:00,47.78,47.87,47.74,47.85,55300.0,35.1865,35.2528,35.1571,35.2381,55300.0
2015-02-05 12:35:00,47.85,48.0,47.8,47.91,79800.0,35.2381,35.3486,35.2013,35.2823,79800.0
2015-02-05 12:40:00,47.91,48.01,47.89,47.94,113300.0,35.2823,35.3559,35.2676,35.3044,113300.0
2015-02-05 12:45:00,47.93,47.93,47.81,47.82,177500.0,35.297,35.297,35.2086,35.216,177500.0
2015-02-05 12:50:00,47.82,47.85,47.79,47.84,25500.0,35.216,35.2381,35.1939,35.2307,25500.0
2015-02-05 12:55:00,47.84,47.87,47.81,47.84,27500.0,35.2307,35.2528,35.2086,35.2307,27500.0
2015-02-05 13:00:00,47.83,47.92,47.83,47.86,22000.0,35.2234,35.2896,35.2234,35.2455,22000.0
2015-02-05 13:05:00,47.87,47.87,47.81,47.84,16100.0,35.2528,35.2528,35.2086,35.2307,16100.0
2015-02-05 13:10:00,47.83,47.87,47.81,47.82,53600.0,35.2234,35.2528,35.2086,35.216,53600.0
2015-02-05 13:15:00,47.83,47.94,47.82,47.89,26300.0,35.2234,35.3044,35.216,35.2676,26300.0
2015-02-05 13:20:00,47.89,47.9,47.81,47.82,22000.0,35.2676,35.2749,35.2086,35.216,22000.0
2015-02-05 13:25:00,47.82,47.84,47.72,47.72,33200.0,35.216,35.2307,35.1424,35.1424,33200.0
2015-02-05 13:30:00,47.72,47.74,47.71,47.72,54600.0,35.1424,35.1571,35.135,35.1424,54600.0
2015-02-05 13:35:00,47.72,47.85,47.71,47.78,45600.0,35.1424,35.2381,35.135,35.1865,45600.0
2015-02-05 13:40:00,47.79,47.82,47.69,47.73,122000.0,35.1939,35.216,35.1203,35.1497,122000.0
2015-02-05 13:45:00,47.74,47.79,47.72,47.78,35000.0,35.1571,35.1939,35.1424,35.1865,35000.0
2015-02-05 13:50:00,47.79,47.94,47.79,47.93,46000.0,35.1939,35.3044,35.1939,35.297,46000.0
2015-02-05 13:55:00,47.94,48.04,47.93,48.03,59500.0,35.3044,35.378,35.297,35.3707,59500.0
2015-02-05 14:00:00,48.03,48.04,47.92,47.95,81700.0,35.3707,35.378,35.2896,35.3117,81700.0
2015-02-05 14:05:00,47.95,48.0,47.89,47.96,83600.0,35.3117,35.3486,35.2676,35.3191,83600.0
2015-02-05 14:10:00,47.96,48.0,47.93,47.95,69300.0,35.3191,35.3486,35.297,35.3117,69300.0
2015-02-05 14:15:00,47.96,48.03,47.93,48.03,29600.0,35.3191,35.3707,35.297,35.3707,29600.0
2015-02-05 14:20:00,48.04,48.06,48.01,48.06,57700.0,35.378,35.3927,35.3559,35.3927,57700.0
2015-02-05 14:25:00,48.06,48.13,48.05,48.12,116600.0,35.3927,35.4443,35.3854,35.4369,116600.0
2015-02-05 14:30:00,48.12,48.2,48.1,48.16,95600.0,35.4369,35.4958,35.4222,35.4664,95600.0
2015-02-05 14:35:00,48.16,48.25,48.15,48.24,106100.0,35.4664,35.5327,35.459,35.5253,106100.0
2015-02-05 14:40:00,48.24,48.26,48.17,48.18,95400.0,35.5253,35.54,35.4738,35.4811,95400.0
2015-02-05 14:45:00,48.18,48.24,48.16,48.19,48900.0,35.4811,35.5253,35.4664,35.4885,48900.0
2015-02-05 14:50:00,48.2,48.22,48.19,48.21,38800.0,35.4958,35.5106,35.4885,35.5032,38800.0
2015-02-05 14:55:00,48.22,48.29,48.18,48.29,61700.0,35.5106,35.5621,35.4811,35.5621,61700.0
2015-02-05 15:00:00,48.29,48.32,48.05,48.25,232300.0,35.5621,35.5842,35.3854,35.5327,232300.0
2015-02-05 15:05:00,48.26,48.29,48.23,48.23,83200.0,35.54,35.5621,35.5179,35.5179,83200.0
2015-02-05 15:10:00,48.23,48.3,48.2,48.29,77600.0,35.5179,35.5695,35.4958,35.5621,77600.0
2015-02-05 15:15:00,48.29,48.31,48.27,48.29,64200.0,35.5621,35.5769,35.5474,35.5621,64200.0
2015-02-05 15:20:00,48.29,48.36,48.28,48.34,98900.0,35.5621,35.6137,35.5548,35.5989,98900.0
2015-02-05 15:25:00,48.33,48.45,48.33,48.45,75000.0,35.5916,35.68,35.5916,35.68,75000.0
2015-02-05 15:30:00,48.44,48.47,48.41,48.47,143500.0,35.6726,35.6947,35.6505,35.6947,143500.0
2015-02-05 15:35:00,48.46,48.52,48.45,48.52,152700.0,35.6873,35.7315,35.68,35.7315,152700.0
2015-02-05 15:40:00,48.53,48.58,48.42,48.55,342100.0,35.7389,35.7757,35.6579,35.7536,342100.0
2015-02-05 15:45:00,48.55,48.6,48.52,48.56,245100.0,35.7536,35.7904,35.7315,35.761,245100.0
2015-02-05 15:50:00,48.55,48.63,48.55,48.63,385800.0,35.7536,35.8125,35.7536,35.8125,385800.0
2015-02-05 15:55:00,48.64,48.72,48.61,48.68,426300.0,35.8199,35.8788,35.7978,35.8493,426300.0
2015-02-06 09:30:00,48.7,48.81,48.15,48.38,145700.0,35.8641,35.9451,35.459,35.6284,145700.0
2015-02-06 09:35:00,48.37,48.38,48.24,48.28,39500.0,35.621,35.6284,35.5253,35.5548,39500.0
2015-02-06 09:40:00,48.33,48.39,48.27,48.27,44000.0,35.5916,35.6358,35.5474,35.5474,44000.0
2015-02-06 09:45:00,48.28,48.29,48.16,48.22,43200.0,35.5548,35.5621,35.4664,35.5106,43200.0
2015-02-06 09:50:00,48.21,48.23,48.12,48.14,31000.0,35.5032,35.5179,35.4369,35.4517,31000.0
2015-02-06 09:55:00,48.12,48.23,48.09,48.23,31200.0,35.4369,35.5179,35.4148,35.5179,31200.0
2015-02-06 10:00:00,48.24,48.24,48.16,48.19,51000.0,35.5253,35.5253,35.4664,35.4885,51000.0
2015-02-06 10:05:00,48.2,48.28,48.18,48.2,41900.0,35.4958,35.5548,35.4811,35.4958,41900.0
2015-02-06 10:10:00,48.21,48.26,48.18,48.23,34000.0,35.5032,35.54,35.4811,35.5179,34000.0
2015-02-06 10:15:00,48.23,48.26,48.17,48.23,45400.0,35.5179,35.54,35.4738,35.5179,45400.0
2015-02-06 10:20:00,48.22,48.22,48.11,48.11,27000.0,35.5106,35.5106,35.4296,35.4296,27000.0
2015-02-06 10:25:00,48.11,48.12,48.04,48.07,34600.0,35.4296,35.4369,35.378,35.4001,34600.0
2015-02-06 10:30:00,48.07,48.07,48.0,48.03,25500.0,35.4001,35.4001,35.3486,35.3707,25500.0
2015-02-06 10:35:00,48.03,48.08,48.01,48.05,29500.0,35.3707,35.4075,35.3559,35.3854,29500.0
2015-02-06 10:40:00,48.05,48.12,48.03,48.09,39000.0,35.3854,35.4369,35.3707,35.4148,39000.0
2015-02-06 10:45:00,48.09,48.12,48.02,48.07,31700.0,35.4148,35.4369,35.3633,35.4001,31700.0
2015-02-06 10:50:00,48.07,48.08,47.95,48.02,51500.0,35.4001,35.4075,35.3117,35.3633,51500.0
2015-02-06 10:55:00,48.02,48.06,47.98,47.98,23900.0,35.3633,35.3927,35.3338,35.3338,23900.0
2015-02-06 11:00:00,47.97,47.98,47.84,47.88,49400.0,35.3265,35.3338,35.2307,35.2602,49400.0
2015-02-06 11:05:00,47.88,47.93,47.86,47.93,29200.0,35.2602,35.297,35.2455,35.297,29200.0
2015-02-06 11:10:00,47.92,47.96,47.88,47.91,17800.0,35.2896,35.3191,35.2602,35.2823,17800.0
2015-02-06 11:15:00,47.91,47.91,47.83,47.84,29100.0,35.2823,35.2823,35.2234,35.2307,29100.0
2015-02-06 11:20:00,47.83,47.92,47.8,47.91,30600.0,35.2234,35.2896,35.2013,35.2823,30600.0
2015-02-06 11:25:00,47.91,47.93,47.83,47.9,32700.0,35.2823,35.297,35.2234,35.2749,32700.0
2015-02-06 11:30:00,47.9,47.94,47.86,47.87,18900.0,35.2749,35.3044,35.2455,35.2528,18900.0
2015-02-06 11:35:00,47.87,47.91,47.8,47.88,23200.0,35.2528,35.2823,35.2013,35.2602,23200.0
2015-02-06 11:40:00,47.88,47.88,47.82,47.86,13500.0,35.2602,35.2602,35.216,35.2455,13500.0
2015-02-06 11:45:00,47.86,47.93,47.84,47.92,18800.0,35.2455,35.297,35.2307,35.2896,18800.0
2015-02-06 11:50:00,47.91,47.94,47.86,47.86,14500.0,35.2823,35.3044,35.2455,35.2455,14500.0
2015-02-06 11:55:00,47.86,47.86,47.78,47.79,34300.0,35.2455,35.2455,35.1865,35.1939,34300.0
2015-02-06 12:00:00,47.78,47.88,47.78,47.84,27800.0,35.1865,35.2602,35.1865,35.2307,27800.0
2015-02-06 12:05:00,47.84,47.84,47.76,47.82,36000.0,35.2307,35.2307,35.1718,35.216,36000.0
2015-02-06 12:10:00,47.81,47.83,47.75,47.83,30900.0,35.2086,35.2234,35.1645,35.2234,30900.0
2015-02-06 12:15:00,47.83,47.9,47.82,47.87,24100.0,35.2234,35.2749,35.216,35.2528,24100.0
2015-02-06 12:20:00,47.87,48.0,47.86,48.0,33100.0,35.2528,35.3486,35.2455,35.3486,33100.0
2015-02-06 12:25:00,48.0,48.01,47.95,48.0,33300.0,35.3486,35.3559,35.3117,35.3486,33300.0
2015-02-06 12:30:00,47.99,48.08,47.99,48.03,41400.0,35.3412,35.4075,35.3412,35.3707,41400.0
2015-02-06 12:35:00,48.03,48.08,48.01,48.03,27600.0,35.3707,35.4075,35.3559,35.3707,27600.0
2015-02-06 12:40:00,48.03,48.03,47.86,47.87,23700.0,35.3707,35.3707,35.2455,35.2528,23700.0
2015-02-06 12:45:00,47.86,47.96,47.83,47.95,15800.0,35.2455,35.3191,35.2234,35.3117,15800.0
2015-02-06 12:50:00,47.96,47.96,47.87,47.87,10300.0,35.3191,35.3191,35.2528,35.2528,10300.0
2015-02-06 12:55:00,47.87,47.94,47.87,47.9,27500.0,35.2528,35.3044,35.2528,35.2749,27500.0
2015-02-06 13:00:00,47.9,47.92,47.84,47.84,23800.0,35.2749,35.2896,35.2307,35.2307,23800.0
2015-02-06 13:05:00,47.83,47.84,47.77,47.84,27800.0,35.2234,35.2307,35.1792,35.2307,27800.0
2015-02-06 13:10:00,47.84,47.85,47.75,47.77,20700.0,35.2307,35.2381,35.1645,35.1792,20700.0
2015-02-06 13:15:00,47.77,47.82,47.68,47.73,29300.0,35.1792,35.216,35.1129,35.1497,29300.0
2015-02-06 13:20:00,47.74,47.79,47.72,47.74,43300.0,35.1571,35.1939,35.1424,35.1571,43300.0
2015-02-06 13:25:00,47.74,47.75,47.65,47.72,49400.0,35.1571,35.1645,35.0908,35.1424,49400.0
2015-02-06 13:30:00,47.72,47.73,47.66,47.73,20600.0,35.1424,35.1497,35.0982,35.1497,20600.0
2015-02-06 13:35:00,47.73,47.73,47.64,47.7,27300.0,35.1497,35.1497,35.0834,35.1276,27300.0
2015-02-06 13:40:00,47.7,47.71,47.65,47.7,21900.0,35.1276,35.135,35.0908,35.1276,21900.0
2015-02-06 13:45:00,47.7,47.72,47.65,47.67,31700.0,35.1276,35.1424,35.0908,35.1055,31700.0
2015-02-06 13:50:00,47.67,47.69,47.62,47.63,32600.0,35.1055,35.1203,35.0687,35.0761,32600.0
2015-02-06 13:55:00,47.62,47.65,47.59,47.61,21700.0,35.0687,35.0908,35.0466,35.0614,21700.0
2015-02-06 14:00:00,47.62,47.65,47.54,47.64,37600.0,35.0687,35.0908,35.0098,35.0834,37600.0
2015-02-06 14:05:00,47.64,47.65,47.52,47.52,30600.0,35.0834,35.0908,34.9951,34.9951,30600.0
2015-02-06 14:10:00,47.52,47.57,47.48,47.51,48400.0,34.9951,35.0319,34.9656,34.9877,48400.0
2015-02-06 14:15:00,47.52,47.58,47.49,47.57,23900.0,34.9951,35.0393,34.973,35.0319,23900.0
2015-02-06 14:20:00,47.56,47.6,47.53,47.59,29000.0,35.0245,35.054,35.0024,35.0466,29000.0
2015-02-06 14:25:00,47.6,47.63,47.55,47.58,17600.0,35.054,35.0761,35.0172,35.0393,17600.0
2015-02-06 14:30:00,47.59,47.68,47.57,47.67,23800.0,35.0466,35.1129,35.0319,35.1055,23800.0
2015-02-06 14:35:00,47.68,47.83,47.68,47.8,74700.0,35.1129,35.2234,35.1129,35.2013,74700.0
2015-02-06 14:40:00,47.8,47.86,47.78,47.78,39400.0,35.2013,35.2455,35.1865,35.1865,39400.0
2015-02-06 14:45:00,47.78,47.8,47.7,47.77,32200.0,35.1865,35.2013,35.1276,35.1792,32200.0
2015-02-06 14:50:00,47.76,47.77,47.67,47.7,23400.0,35.1718,35.1792,35.1055,35.1276,23400.0
2015-02-06 14:55:00,47.7,47.73,47.62,47.63,19700.0,35.1276,35.1497,35.0687,35.0761,19700.0
2015-02-06 15:00:00,47.64,47.66,47.51,47.54,50200.0,35.0834,35.0982,34.9877,35.0098,50200.0
2015-02-06 15:05:00,47.54,47.67,47.53,47.6,45600.0,35.0098,35.1055,35.0024,35.054,45600.0
2015-02-06 15:10:00,47.59,47.63,47.55,47.58,37600.0,35.0466,35.0761,35.0172,35.0393,37600.0
2015-02-06 15:15:00,47.57,47.63,47.54,47.57,70400.0,35.0319,35.0761,35.0098,35.0319,70400.0
2015-02-06 15:20:00,47.56,47.59,47.51,47.56,61400.0,35.0245,35.0466,34.9877,35.0245,61400.0
2015-02-06 15:25:00,47.57,47.59,47.47,47.48,50300.0,35.0319,35.0466,34.9583,34.9656,50300.0
2015-02-06 15:30:00,47.48,47.6,47.45,47.58,68300.0,34.9656,35.054,34.9435,35.0393,68300.0
2015-02-06 15:35:00,47.58,47.61,47.52,47.59,63800.0,35.0393,35.0614,34.9951,35.0466,63800.0
2015-02-06 15:40:00,47.59,47.59,47.49,47.5,85400.0,35.0466,35.0466,34.973,34.9803,85400.0
2015-02-06 15:45:00,47.5,47.55,47.46,47.54,120500.0,34.9803,35.0172,34.9509,35.0098,120500.0
2015-02-06 15:50:00,47.55,47.59,47.49,47.59,86100.0,35.0172,35.0466,34.973,35.0466,86100.0
2015-02-06 15:55:00,47.59,47.6,47.5,47.57,211900.0,35.0466,35.054,34.9803,35.0319,211900.0
2015-02-09 09:30:00,47.42,47.65,47.41,47.54,73500.0,34.9214,35.0908,34.9141,35.0098,73500.0
2015-02-09 09:35:00,47.53,47.71,47.53,47.59,25000.0,35.0024,35.135,35.0024,35.0466,25000.0
2015-02-09 09:40:00,47.6,47.67,47.56,47.6,23300.0,35.054,35.1055,35.0245,35.054,23300.0
2015-02-09 09:45:00,47.62,47.74,47.61,47.61,37200.0,35.0687,35.1571,35.0614,35.0614,37200.0
2015-02-09 09:50:00,47.62,47.76,47.62,47.66,28600.0,35.0687,35.1718,35.0687,35.0982,28600.0
2015-02-09 09:55:00,47.67,47.73,47.67,47.67,22600.0,35.1055,35.1497,35.1055,35.1055,22600.0
2015-02-09 10:00:00,47.67,47.74,47.63,47.63,31000.0,35.1055,35.1571,35.0761,35.0761,31000.0
2015-02-09 10:05:00,47.63,47.64,47.51,47.59,19200.0,35.0761,35.0834,34.9877,35.0466,19200.0
2015-02-09 10:10:00,47.59,47.65,47.55,47.65,28900.0,35.0466,35.0908,35.0172,35.0908,28900.0
2015-02-09 10:15:00,47.67,47.72,47.65,47.7,29400.0,35.1055,35.1424,35.0908,35.1276,29400.0
2015-02-09 10:20:00,47.7,47.7,47.51,47.53,34100.0,35.1276,35.1276,34.9877,35.0024,34100.0
2015-02-09 10:25:00,47.55,47.58,47.46,47.48,41000.0,35.0172,35.0393,34.9509,34.9656,41000.0
2015-02-09 10:30:00,47.47,47.5,47.45,47.49,22700.0,34.9583,34.9803,34.9435,34.973,22700.0
2015-02-09 10:35:00,47.5,47.55,47.45,47.45,37300.0,34.9803,35.0172,34.9435,34.9435,37300.0
2015-02-09 10:40:00,47.44,47.47,47.38,47.4,54300.0,34.9362,34.9583,34.892,34.9067,54300.0
2015-02-09 10:45:00,47.4,47.42,47.34,47.4,65500.0,34.9067,34.9214,34.8625,34.9067,65500.0
2015-02-09 10:50:00,47.38,47.43,47.34,47.4,26700.0,34.892,34.9288,34.8625,34.9067,26700.0
2015-02-09 10:55:00,47.39,47.39,47.27,47.27,44400.0,34.8993,34.8993,34.811,34.811,44400.0
2015-02-09 11:00:00,47.28,47.44,47.28,47.41,30100.0,34.8183,34.9362,34.8183,34.9141,30100.0
2015-02-09 11:05:00,47.42,47.47,47.36,47.46,30300.0,34.9214,34.9583,34.8772,34.9509,30300.0
2015-02-09 11:10:00,47.47,47.51,47.43,47.45,29600.0,34.9583,34.9877,34.9288,34.9435,29600.0
2015-02-09 11:15:00,47.46,47.58,47.45,47.55,20800.0,34.9509,35.0393,34.9435,35.0172,20800.0
2015-02-09 11:20:00,47.55,47.62,47.55,47.59,25800.0,35.0172,35.0687,35.0172,35.0466,25800.0
2015-02-09 11:25:00,47.59,47.69,47.58,47.66,28000.0,35.0466,35.1203,35.0393,35.0982,28000.0
2015-02-09 11:30:00,47.65,47.67,47.51,47.51,34400.0,35.0908,35.1055,34.9877,34.9877,34400.0
2015-02-09 11:35:00,47.51,47.57,47.48,47.48,34200.0,34.9877,35.0319,34.9656,34.9656,34200.0
2015-02-09 11:40:00,47.49,47.55,47.49,47.52,16200.0,34.973,35.0172,34.973,34.9951,16200.0
2015-02-09 11:45:00,47.51,47.54,47.5,47.52,20600.0,34.9877,35.0098,34.9803,34.9951,20600.0
2015-02-09 11:50:00,47.52,47.55,47.48,47.52,26500.0,34.9951,35.0172,34.9656,34.9951,26500.0
2015-02-09 11:55:00,47.51,47.55,47.51,47.53,18800.0,34.9877,35.0172,34.9877,35.0024,18800.0
2015-02-09 12:00:00,47.53,47.54,47.46,47.48,16200.0,35.0024,35.0098,34.9509,34.9656,16200.0
2015-02-09 12:05:00,47.48,47.49,47.42,47.49,20900.0,34.9656,34.973,34.9214,34.973,20900.0
2015-02-09 12:10:00,47.49,47.52,47.46,47.47,20200.0,34.973,34.9951,34.9509,34.9583,20200.0
2015-02-09 12:15:00,47.45,47.49,47.44,47.47,14000.0,34.9435,34.973,34.9362,34.9583,14000.0
2015-02-09 12:20:00,47.47,47.54,47.45,47.51,30900.0,34.9583,35.0098,34.9435,34.9877,30900.0
2015-02-09 12:25:00,47.51,47.58,47.49,47.58,16800.0,34.9877,35.0393,34.973,35.0393,16800.0
2015-02-09 12:30:00,47.59,47.63,47.58,47.6,25600.0,35.0466,35.0761,35.0393,35.054,25600.0
2015-02-09 12:35:00,47.61,47.61,47.54,47.56,28300.0,35.0614,35.0614,35.0098,35.0245,28300.0
2015-02-09 12:40:00,47.55,47.56,47.52,47.53,22200.0,35.0172,35.0245,34.9951,35.0024,22200.0
2015-02-09 12:45:00,47.53,47.55,47.49,47.53,27700.0,35.0024,35.0172,34.973,35.0024,27700.0
2015-02-09 12:50:00,47.54,47.56,47.51,47.54,21700.0,35.0098,35.0245,34.9877,35.0098,21700.0
2015-02-09 12:55:00,47.55,47.58,47.52,47.54,18000.0,35.0172,35.0393,34.9951,35.0098,18000.0
2015-02-09 13:00:00,47.53,47.59,47.52,47.55,18500.0,35.0024,35.0466,34.9951,35.0172,18500.0
2015-02-09 13:05:00,47.55,47.61,47.55,47.6,13000.0,35.0172,35.0614,35.0172,35.054,13000.0
2015-02-09 13:10:00,47.6,47.62,47.59,47.59,12500.0,35.054,35.0687,35.0466,35.0466,12500.0
2015-02-09 13:15:00,47.59,47.67,47.59,47.61,23900.0,35.0466,35.1055,35.0466,35.0614,23900.0
2015-02-09 13:20:00,47.61,47.62,47.58,47.6,9900.0,35.0614,35.0687,35.0393,35.054,9900.0
2015-02-09 13:25:00,47.59,47.63,47.55,47.55,14600.0,35.0466,35.0761,35.0172,35.0172,14600.0
2015-02-09 13:30:00,47.55,47.55,47.48,47.51,10900.0,35.0172,35.0172,34.9656,34.9877,10900.0
2015-02-09 13:35:00,47.51,47.52,47.45,47.46,14700.0,34.9877,34.9951,34.9435,34.9509,14700.0
2015-02-09 13:40:00,47.46,47.53,47.43,47.43,17500.0,34.9509,35.0024,34.9288,34.9288,17500.0
2015-02-09 13:45:00,47.43,47.5,47.43,47.45,19700.0,34.9288,34.9803,34.9288,34.9435,19700.0
2015-02-09 13:50:00,47.45,47.5,47.45,47.49,16100.0,34.9435,34.9803,34.9435,34.973,16100.0
2015-02-09 13:55:00,47.49,47.51,47.46,47.49,20900.0,34.973,34.9877,34.9509,34.973,20900.0
2015-02-09 14:00:00,47.49,47.51,47.46,47.49,28600.0,34.973,34.9877,34.9509,34.973,28600.0
2015-02-09 14:05:00,47.49,47.5,47.45,47.5,25300.0,34.973,34.9803,34.9435,34.9803,25300.0
2015-02-09 14:10:00,47.49,47.52,47.42,47.44,23700.0,34.973,34.9951,34.9214,34.9362,23700.0
2015-02-09 14:15:00,47.43,47.46,47.39,47.4,15300.0,34.9288,34.9509,34.8993,34.9067,15300.0
2015-02-09 14:20:00,47.4,47.43,47.38,47.41,19300.0,34.9067,34.9288,34.892,34.9141,19300.0
2015-02-09 14:25:00,47.42,47.51,47.41,47.5,20500.0,34.9214,34.9877,34.9141,34.9803,20500.0
2015-02-09 14:30:00,47.5,47.53,47.48,47.48,18700.0,34.9803,35.0024,34.9656,34.9656,18700.0
2015-02-09 14:35:00,47.48,47.52,47.45,47.51,20500.0,34.9656,34.9951,34.9435,34.9877,20500.0
2015-02-09 14:40:00,47.5,47.53,47.49,47.5,21900.0,34.9803,35.0024,34.973,34.9803,21900.0
2015-02-09 14:45:00,47.5,47.52,47.44,47.47,22700.0,34.9803,34.9951,34.9362,34.9583,22700.0
2015-02-09 14:50:00,47.48,47.49,47.42,47.43,27600.0,34.9656,34.973,34.9214,34.9288,27600.0
2015-02-09 14:55:00,47.43,47.51,47.42,47.42,40200.0,34.9288,34.9877,34.9214,34.9214,40200.0
2015-02-09 15:00:00,47.42,47.43,47.36,47.39,29500.0,34.9214,34.9288,34.8772,34.8993,29500.0
2015-02-09 15:05:00,47.39,47.4,47.31,47.33,34700.0,34.8993,34.9067,34.8404,34.8552,34700.0
2015-02-09 15:10:00,47.33,47.37,47.3,47.33,28300.0,34.8552,34.8846,34.8331,34.8552,28300.0
2015-02-09 15:15:00,47.33,47.33,47.26,47.26,41300.0,34.8552,34.8552,34.8036,34.8036,41300.0
2015-02-09 15:20:00,47.26,47.4,47.23,47.37,52500.0,34.8036,34.9067,34.7815,34.8846,52500.0
2015-02-09 15:25:00,47.36,47.44,47.36,47.44,52500.0,34.8772,34.9362,34.8772,34.9362,52500.0
2015-02-09 15:30:00,47.43,47.45,47.34,47.34,68800.0,34.9288,34.9435,34.8625,34.8625,68800.0
2015-02-09 15:35:00,47.35,47.39,47.3,47.36,53800.0,34.8699,34.8993,34.8331,34.8772,53800.0
2015-02-09 15:40:00,47.36,47.47,47.34,47.42,78700.0,34.8772,34.9583,34.8625,34.9214,78700.0
2015-02-09 15:45:00,47.42,47.5,47.41,47.47,105600.0,34.9214,34.9803,34.9141,34.9583,105600.0
2015-02-09 15:50:00,47.47,47.48,47.38,47.41,126300.0,34.9583,34.9656,34.892,34.9141,126300.0
2015-02-09 15:55:00,47.41,47.43,47.37,47.38,159900.0,34.9141,34.9288,34.8846,34.892,159900.0
2015-02-10 09:30:00,47.91,47.91,47.53,47.61,52900.0,35.2823,35.2823,35.0024,35.0614,52900.0
2015-02-10 09:35:00,47.61,47.68,47.39,47.5,97300.0,35.0614,35.1129,34.8993,34.9803,97300.0
2015-02-10 09:40:00,47.48,47.51,47.39,47.47,32100.0,34.9656,34.9877,34.8993,34.9583,32100.0
2015-02-10 09:45:00,47.48,47.69,47.48,47.69,52700.0,34.9656,35.1203,34.9656,35.1203,52700.0
2015-02-10 09:50:00,47.7,47.71,47.49,47.56,40400.0,35.1276,35.135,34.973,35.0245,40400.0
2015-02-10 09:55:00,47.57,47.66,47.57,47.61,20800.0,35.0319,35.0982,35.0319,35.0614,20800.0
2015-02-10 10:00:00,47.62,47.71,47.59,47.61,22200.0,35.0687,35.135,35.0466,35.0614,22200.0
2015-02-10 10:05:00,47.6,47.62,47.5,47.53,19500.0,35.054,35.0687,34.9803,35.0024,19500.0
2015-02-10 10:10:00,47.54,47.59,47.43,47.43,36400.0,35.0098,35.0466,34.9288,34.9288,36400.0
2015-02-10 10:15:00,47.44,47.59,47.42,47.43,38500.0,34.9362,35.0466,34.9214,34.9288,38500.0
2015-02-10 10:20:00,47.43,47.52,47.4,47.5,32000.0,34.9288,34.9951,34.9067,34.9803,32000.0
2015-02-10 10:25:00,47.5,47.52,47.42,47.49,18700.0,34.9803,34.9951,34.9214,34.973,18700.0
2015-02-10 10:30:00,47.48,47.48,47.39,47.42,25100.0,34.9656,34.9656,34.8993,34.9214,25100.0
2015-02-10 10:35:00,47.42,47.45,47.39,47.44,27700.0,34.9214,34.9435,34.8993,34.9362,27700.0
2015-02-10 10:40:00,47.44,47.45,47.4,47.4,36100.0,34.9362,34.9435,34.9067,34.9067,36100.0
2015-02-10 10:45:00,47.41,47.43,47.31,47.37,78000.0,34.9141,34.9288,34.8404,34.8846,78000.0
2015-02-10 10:50:00,47.37,47.39,47.31,47.36,46600.0,34.8846,34.8993,34.8404,34.8772,46600.0
2015-02-10 10:55:00,47.36,47.37,47.27,47.33,60400.0,34.8772,34.8846,34.811,34.8552,60400.0
2015-02-10 11:00:00,47.33,47.33,47.21,47.27,33400.0,34.8552,34.8552,34.7668,34.811,33400.0
2015-02-10 11:05:00,47.27,47.3,47.23,47.27,55800.0,34.811,34.8331,34.7815,34.811,55800.0
2015-02-10 11:10:00,47.27,47.33,47.23,47.25,46600.0,34.811,34.8552,34.7815,34.7962,46600.0
2015-02-10 11:15:00,47.25,47.43,47.25,47.4,22700.0,34.7962,34.9288,34.7962,34.9067,22700.0
2015-02-10 11:20:00,47.41,47.46,47.38,47.38,28700.0,34.9141,34.9509,34.892,34.892,28700.0
2015-02-10 11:25:00,47.37,47.4,47.31,47.38,24400.0,34.8846,34.9067,34.8404,34.892,24400.0
2015-02-10 11:30:00,47.38,47.41,47.34,47.39,20200.0,34.892,34.9141,34.8625,34.8993,20200.0
2015-02-10 11:35:00,47.39,47.42,47.34,47.35,27700.0,34.8993,34.9214,34.8625,34.8699,27700.0
2015-02-10 11:40:00,47.36,47.36,47.3,47.31,34500.0,34.8772,34.8772,34.8331,34.8404,34500.0
2015-02-10 11:45:00,47.31,47.41,47.31,47.41,27400.0,34.8404,34.9141,34.8404,34.9141,27400.0
2015-02-10 11:50:00,47.41,47.42,47.35,47.38,18800.0,34.9141,34.9214,34.8699,34.892,18800.0
2015-02-10 11:55:00,47.38,47.44,47.36,47.44,15300.0,34.892,34.9362,34.8772,34.9362,15300.0
2015-02-10 12:00:00,47.44,47.45,47.4,47.44,38200.0,34.9362,34.9435,34.9067,34.9362,38200.0
2015-02-10 12:05:00,47.43,47.52,47.43,47.49,29600.0,34.9288,34.9951,34.9288,34.973,29600.0
2015-02-10 12:10:00,47.5,47.61,47.49,47.52,55100.0,34.9803,35.0614,34.973,34.9951,55100.0
2015-02-10 12:15:00,47.51,47.53,47.48,47.53,26600.0,34.9877,35.0024,34.9656,35.0024,26600.0
2015-02-10 12:20:00,47.53,47.53,47.43,47.49,52600.0,35.0024,35.0024,34.9288,34.973,52600.0
2015-02-10 12:25:00,47.49,47.5,47.44,47.44,29000.0,34.973,34.9803,34.9362,34.9362,29000.0
2015-02-10 12:30:00,47.44,47.45,47.34,47.37,43400.0,34.9362,34.9435,34.8625,34.8846,43400.0
2015-02-10 12:35:00,47.36,47.54,47.33,47.54,28700.0,34.8772,35.0098,34.8552,35.0098,28700.0
2015-02-10 12:40:00,47.52,47.57,47.49,47.57,16100.0,34.9951,35.0319,34.973,35.0319,16100.0
2015-02-10 12:45:00,47.57,47.57,47.48,47.48,30300.0,35.0319,35.0319,34.9656,34.9656,30300.0
2015-02-10 12:50:00,47.48,47.49,47.45,47.46,22600.0,34.9656,34.973,34.9435,34.9509,22600.0
2015-02-10 12:55:00,47.46,47.49,47.43,47.46,28100.0,34.9509,34.973,34.9288,34.9509,28100.0
2015-02-10 13:00:00,47.47,47.54,47.47,47.5,17100.0,34.9583,35.0098,34.9583,34.9803,17100.0
2015-02-10 13:05:00,47.51,47.58,47.51,47.57,12600.0,34.9877,35.0393,34.9877,35.0319,12600.0
2015-02-10 13:10:00,47.57,47.62,47.56,47.59,16200.0,35.0319,35.0687,35.0245,35.0466,16200.0
2015-02-10 13:15:00,47.59,47.61,47.56,47.56,40000.0,35.0466,35.0614,35.0245,35.0245,40000.0
2015-02-10 13:20:00,47.55,47.55,47.41,47.42,24700.0,35.0172,35.0172,34.9141,34.9214,24700.0
2015-02-10 13:25:00,47.42,47.44,47.4,47.42,22100.0,34.9214,34.9362,34.9067,34.9214,22100.0
2015-02-10 13:30:00,47.41,47.46,47.4,47.46,14300.0,34.9141,34.9509,34.9067,34.9509,14300.0
2015-02-10 13:35:00,47.46,47.51,47.46,47.51,22600.0,34.9509,34.9877,34.9509,34.9877,22600.0
2015-02-10 13:40:00,47.51,47.51,47.43,47.46,27400.0,34.9877,34.9877,34.9288,34.9509,27400.0
2015-02-10 13:45:00,47.46,47.55,47.46,47.53,33400.0,34.9509,35.0172,34.9509,35.0024,33400.0
2015-02-10 13:50:00,47.53,47.55,47.49,47.5,25500.0,35.0024,35.0172,34.973,34.9803,25500.0
2015-02-10 13:55:00,47.49,47.55,47.46,47.46,43000.0,34.973,35.0172,34.9509,34.9509,43000.0
2015-02-10 14:00:00,47.46,47.53,47.45,47.53,26500.0,34.9509,35.0024,34.9435,35.0024,26500.0
2015-02-10 14:05:00,47.54,47.56,47.52,47.55,24900.0,35.0098,35.0245,34.9951,35.0172,24900.0
2015-02-10 14:10:00,47.55,47.57,47.49,47.53,42500.0,35.0172,35.0319,34.973,35.0024,42500.0
2015-02-10 14:15:00,47.53,47.58,47.46,47.58,36600.0,35.0024,35.0393,34.9509,35.0393,36600.0
2015-02-10 14:20:00,47.58,47.59,47.56,47.59,14600.0,35.0393,35.0466,35.0245,35.0466,14600.0
2015-02-10 14:25:00,47.59,47.63,47.57,47.58,27000.0,35.0466,35.0761,35.0319,35.0393,27000.0
2015-02-10 14:30:00,47.59,47.63,47.54,47.63,24700.0,35.0466,35.0761,35.0098,35.0761,24700.0
2015-02-10 14:35:00,47.63,47.65,47.59,47.63,39900.0,35.0761,35.0908,35.0466,35.0761,39900.0
2015-02-10 14:40:00,47.63,47.64,47.58,47.59,31100.0,35.0761,35.0834,35.0393,35.0466,31100.0
2015-02-10 14:45:00,47.59,47.59,47.54,47.54,34200.0,35.0466,35.0466,35.0098,35.0098,34200.0
2015-02-10 14:50:00,47.55,47.61,47.55,47.58,27400.0,35.0172,35.0614,35.0172,35.0393,27400.0
2015-02-10 14:55:00,47.58,47.68,47.58,47.68,41900.0,35.0393,35.1129,35.0393,35.1129,41900.0
2015-02-10 15:00:00,47.67,47.67,47.62,47.63,49700.0,35.1055,35.1055,35.0687,35.0761,49700.0
2015-02-10 15:05:00,47.62,47.7,47.6,47.68,46400.0,35.0687,35.1276,35.054,35.1129,46400.0
2015-02-10 15:10:00,47.69,47.69,47.63,47.65,37500.0,35.1203,35.1203,35.0761,35.0908,37500.0
2015-02-10 15:15:00,47.65,47.65,47.61,47.65,46100.0,35.0908,35.0908,35.0614,35.0908,46100.0
2015-02-10 15:20:00,47.65,47.66,47.64,47.65,32700.0,35.0908,35.0982,35.0834,35.0908,32700.0
2015-02-10 15:25:00,47.65,47.7,47.62,47.67,46500.0,35.0908,35.1276,35.0687,35.1055,46500.0
2015-02-10 15:30:00,47.67,47.68,47.61,47.64,71100.0,35.1055,35.1129,35.0614,35.0834,71100.0
2015-02-10 15:35:00,47.65,47.67,47.63,47.66,57200.0,35.0908,35.1055,35.0761,35.0982,57200.0
2015-02-10 15:40:00,47.67,47.7,47.64,47.68,69600.0,35.1055,35.1276,35.0834,35.1129,69600.0
2015-02-10 15:45:00,47.68,47.69,47.62,47.64,122700.0,35.1129,35.1203,35.0687,35.0834,122700.0
2015-02-10 15:50:00,47.63,47.64,47.61,47.63,71300.0,35.0761,35.0834,35.0614,35.0761,71300.0
2015-02-10 15:55:00,47.64,47.68,47.55,47.57,191100.0,35.0834,35.1129,35.0172,35.0319,191100.0
2015-02-11 09:30:00,47.23,47.41,47.23,47.4,99100.0,34.7815,34.9141,34.7815,34.9067,99100.0
2015-02-11 09:35:00,47.41,47.46,47.35,47.38,34300.0,34.9141,34.9509,34.8699,34.892,34300.0
2015-02-11 09:40:00,47.41,47.45,47.38,47.4,25700.0,34.9141,34.9435,34.892,34.9067,25700.0
2015-02-11 09:45:00,47.42,47.43,47.25,47.31,36100.0,34.9214,34.9288,34.7962,34.8404,36100.0
2015-02-11 09:50:00,47.3,47.31,47.21,47.22,17700.0,34.8331,34.8404,34.7668,34.7741,17700.0
2015-02-11 09:55:00,47.22,47.23,47.09,47.15,72000.0,34.7741,34.7815,34.6784,34.7226,72000.0
2015-02-11 10:00:00,47.13,47.15,46.98,46.98,68200.0,34.7079,34.7226,34.5974,34.5974,68200.0
2015-02-11 10:05:00,46.99,47.05,46.95,47.03,37800.0,34.6048,34.649,34.5753,34.6342,37800.0
2015-02-11 10:10:00,47.02,47.06,46.95,46.98,48500.0,34.6269,34.6563,34.5753,34.5974,48500.0
2015-02-11 10:15:00,46.99,47.06,46.95,47.03,37100.0,34.6048,34.6563,34.5753,34.6342,37100.0
2015-02-11 10:20:00,47.03,47.03,46.92,46.92,44800.0,34.6342,34.6342,34.5532,34.5532,44800.0
2015-02-11 10:25:00,46.91,46.92,46.84,46.85,41800.0,34.5459,34.5532,34.4943,34.5017,41800.0
2015-02-11 10:30:00,46.84,46.85,46.66,46.7,143000.0,34.4943,34.5017,34.3617,34.3912,143000.0
2015-02-11 10:35:00,46.7,46.73,46.69,46.7,57400.0,34.3912,34.4133,34.3838,34.3912,57400.0
2015-02-11 10:40:00,46.7,46.74,46.59,46.62,51600.0,34.3912,34.4207,34.3102,34.3323,51600.0
2015-02-11 10:45:00,46.62,46.64,46.52,46.53,56300.0,34.3323,34.347,34.2586,34.266,56300.0
2015-02-11 10:50:00,46.53,46.63,46.52,46.61,113900.0,34.266,34.3397,34.2586,34.3249,113900.0
2015-02-11 10:55:00,46.6,46.73,46.59,46.73,87100.0,34.3176,34.4133,34.3102,34.4133,87100.0
2015-02-11 11:00:00,46.74,46.81,46.71,46.78,34600.0,34.4207,34.4722,34.3986,34.4501,34600.0
2015-02-11 11:05:00,46.77,46.81,46.71,46.78,23600.0,34.4428,34.4722,34.3986,34.4501,23600.0
2015-02-11 11:10:00,46.79,46.88,46.79,46.85,32300.0,34.4575,34.5238,34.4575,34.5017,32300.0
2015-02-11 11:15:00,46.84,46.88,46.75,46.78,26600.0,34.4943,34.5238,34.428,34.4501,26600.0
2015-02-11 11:20:00,46.78,46.79,46.68,46.71,59000.0,34.4501,34.4575,34.3765,34.3986,59000.0
2015-02-11 11:25:00,46.72,46.73,46.64,46.71,44500.0,34.4059,34.4133,34.347,34.3986,44500.0
2015-02-11 11:30:00,46.7,46.7,46.62,46.7,36200.0,34.3912,34.3912,34.3323,34.3912,36200.0
2015-02-11 11:35:00,46.7,46.75,46.65,46.69,32300.0,34.3912,34.428,34.3544,34.3838,32300.0
2015-02-11 11:40:00,46.69,46.78,46.67,46.73,47400.0,34.3838,34.4501,34.3691,34.4133,47400.0
2015-02-11 11:45:00,46.74,46.76,46.69,46.74,27900.0,34.4207,34.4354,34.3838,34.4207,27900.0
2015-02-11 11:50:00,46.73,46.74,46.7,46.72,26300.0,34.4133,34.4207,34.3912,34.4059,26300.0
2015-02-11 11:55:00,46.73,46.77,46.71,46.73,30400.0,34.4133,34.4428,34.3986,34.4133,30400.0
2015-02-11 12:00:00,46.73,46.74,46.67,46.73,21600.0,34.4133,34.4207,34.3691,34.4133,21600.0
2015-02-11 12:05:00,46.74,46.78,46.72,46.73,21500.0,34.4207,34.4501,34.4059,34.4133,21500.0
2015-02-11 12:10:00,46.73,46.74,46.67,46.72,18900.0,34.4133,34.4207,34.3691,34.4059,18900.0
2015-02-11 12:15:00,46.72,46.73,46.69,46.71,17300.0,34.4059,34.4133,34.3838,34.3986,17300.0
2015-02-11 12:20:00,46.7,46.73,46.69,46.7,12100.0,34.3912,34.4133,34.3838,34.3912,12100.0
2015-02-11 12:25:00,46.7,46.76,46.69,46.75,23300.0,34.3912,34.4354,34.3838,34.428,23300.0
2015-02-11 12:30:00,46.75,46.76,46.72,46.73,15300.0,34.428,34.4354,34.4059,34.4133,15300.0
2015-02-11 12:35:00,46.73,46.74,46.7,46.71,14200.0,34.4133,34.4207,34.3912,34.3986,14200.0
2015-02-11 12:40:00,46.71,46.72,46.6,46.63,30700.0,34.3986,34.4059,34.3176,34.3397,30700.0
2015-02-11 12:45:00,46.63,46.68,46.62,46.65,17400.0,34.3397,34.3765,34.3323,34.3544,17400.0
2015-02-11 12:50:00,46.65,46.67,46.62,46.65,32400.0,34.3544,34.3691,34.3323,34.3544,32400.0
2015-02-11 12:55:00,46.64,46.64,46.53,46.55,60100.0,34.347,34.347,34.266,34.2807,60100.0
2015-02-11 13:00:00,46.55,46.56,46.5,46.51,34400.0,34.2807,34.2881,34.2439,34.2513,34400.0
2015-02-11 13:05:00,46.51,46.56,46.49,46.5,64600.0,34.2513,34.2881,34.2366,34.2439,64600.0
2015-02-11 13:10:00,46.5,46.52,46.42,46.44,21700.0,34.2439,34.2586,34.185,34.1997,21700.0
2015-02-11 13:15:00,46.44,46.45,46.4,46.41,32000.0,34.1997,34.2071,34.1703,34.1776,32000.0
2015-02-11 13:20:00,46.4,46.43,46.37,46.41,30400.0,34.1703,34.1924,34.1482,34.1776,30400.0
2015-02-11 13:25:00,46.41,46.42,46.37,46.4,19200.0,34.1776,34.185,34.1482,34.1703,19200.0
2015-02-11 13:30:00,46.4,46.54,46.4,46.52,43700.0,34.1703,34.2734,34.1703,34.2586,43700.0
2015-02-11 13:35:00,46.52,46.62,46.51,46.61,27400.0,34.2586,34.3323,34.2513,34.3249,27400.0
2015-02-11 13:40:00,46.61,46.64,46.58,46.59,22500.0,34.3249,34.347,34.3028,34.3102,22500.0
2015-02-11 13:45:00,46.59,46.6,46.54,46.54,15100.0,34.3102,34.3176,34.2734,34.2734,15100.0
2015-02-11 13:50:00,46.54,46.59,46.52,46.53,23300.0,34.2734,34.3102,34.2586,34.266,23300.0
2015-02-11 13:55:00,46.53,46.71,46.5,46.64,24200.0,34.266,34.3986,34.2439,34.347,24200.0
2015-02-11 14:00:00,46.66,46.7,46.61,46.7,24000.0,34.3617,34.3912,34.3249,34.3912,24000.0
2015-02-11 14:05:00,46.7,46.73,46.65,46.72,24000.0,34.3912,34.4133,34.3544,34.4059,24000.0
2015-02-11 14:10:00,46.72,46.74,46.7,46.72,14200.0,34.4059,34.4207,34.3912,34.4059,14200.0
2015-02-11 14:15:00,46.72,46.75,46.66,46.71,25600.0,34.4059,34.428,34.3617,34.3986,25600.0
2015-02-11 14:20:00,46.71,46.73,46.66,46.7,19700.0,34.3986,34.4133,34.3617,34.3912,19700.0
2015-02-11 14:25:00,46.7,46.71,46.64,46.71,16800.0,34.3912,34.3986,34.347,34.3986,16800.0
2015-02-11 14:30:00,46.72,46.74,46.67,46.73,24700.0,34.4059,34.4207,34.3691,34.4133,24700.0
2015-02-11 14:35:00,46.74,46.78,46.72,46.77,27700.0,34.4207,34.4501,34.4059,34.4428,27700.0
2015-02-11 14:40:00,46.77,46.79,46.71,46.73,34700.0,34.4428,34.4575,34.3986,34.4133,34700.0
2015-02-11 14:45:00,46.74,46.77,46.73,46.77,29700.0,34.4207,34.4428,34.4133,34.4428,29700.0
2015-02-11 14:50:00,46.77,46.81,46.74,46.79,29300.0,34.4428,34.4722,34.4207,34.4575,29300.0
2015-02-11 14:55:00,46.79,46.81,46.73,46.76,31900.0,34.4575,34.4722,34.4133,34.4354,31900.0
2015-02-11 15:00:00,46.77,46.82,46.76,46.8,26800.0,34.4428,34.4796,34.4354,34.4648,26800.0
2015-02-11 15:05:00,46.81,46.83,46.77,46.82,38900.0,34.4722,34.4869,34.4428,34.4796,38900.0
2015-02-11 15:10:00,46.82,46.85,46.8,46.85,31100.0,34.4796,34.5017,34.4648,34.5017,31100.0
2015-02-11 15:15:00,46.84,46.85,46.78,46.82,64300.0,34.4943,34.5017,34.4501,34.4796,64300.0
2015-02-11 15:20:00,46.82,46.9,46.82,46.89,45700.0,34.4796,34.5385,34.4796,34.5311,45700.0
2015-02-11 15:25:00,46.9,47.04,46.9,46.97,63900.0,34.5385,34.6416,34.5385,34.59,63900.0
2015-02-11 15:30:00,46.98,47.0,46.87,46.9,51600.0,34.5974,34.6121,34.5164,34.5385,51600.0
2015-02-11 15:35:00,46.89,46.97,46.89,46.96,50300.0,34.5311,34.59,34.5311,34.5827,50300.0
2015-02-11 15:40:00,46.97,47.02,46.92,46.94,63500.0,34.59,34.6269,34.5532,34.5679,63500.0
2015-02-11 15:45:00,46.95,46.97,46.82,46.83,120700.0,34.5753,34.59,34.4796,34.4869,120700.0
2015-02-11 15:50:00,46.84,46.88,46.8,46.86,80800.0,34.4943,34.5238,34.4648,34.509,80800.0
2015-02-11 15:55:00,46.87,46.94,46.86,46.92,178500.0,34.5164,34.5679,34.509,34.5532,178500.0
2015-02-12 09:30:00,46.8,47.11,46.75,47.0,117000.0,34.6683,34.8979,34.6312,34.8164,117000.0
2015-02-12 09:35:00,47.02,47.1,46.93,46.98,38700.0,34.8312,34.8905,34.7646,34.8016,38700.0
2015-02-12 09:40:00,46.98,47.08,46.94,47.01,38900.0,34.8016,34.8757,34.772,34.8238,38900.0
2015-02-12 09:45:00,47.03,47.07,46.93,46.98,25700.0,34.8386,34.8683,34.7646,34.8016,25700.0
2015-02-12 09:50:00,46.98,47.02,46.91,46.94,31400.0,34.8016,34.8312,34.7497,34.772,31400.0
2015-02-12 09:55:00,46.94,47.01,46.93,46.97,17300.0,34.772,34.8238,34.7646,34.7942,17300.0
2015-02-12 10:00:00,46.97,46.97,46.85,46.89,28600.0,34.7942,34.7942,34.7053,34.7349,28600.0
2015-02-12 10:05:00,46.9,46.96,46.89,46.92,48300.0,34.7423,34.7868,34.7349,34.7572,48300.0
2015-02-12 10:10:00,46.93,47.01,46.91,46.98,51200.0,34.7646,34.8238,34.7497,34.8016,51200.0
2015-02-12 10:15:00,46.98,47.01,46.96,47.01,39400.0,34.8016,34.8238,34.7868,34.8238,39400.0
2015-02-12 10:20:00,47.02,47.04,46.93,46.94,43200.0,34.8312,34.846,34.7646,34.772,43200.0
2015-02-12 10:25:00,46.95,46.99,46.87,46.87,118500.0,34.7794,34.809,34.7201,34.7201,118500.0
2015-02-12 10:30:00,46.86,46.92,46.85,46.92,40200.0,34.7127,34.7572,34.7053,34.7572,40200.0
2015-02-12 10:35:00,46.91,46.93,46.89,46.91,29400.0,34.7497,34.7646,34.7349,34.7497,29400.0
2015-02-12 10:40:00,46.91,46.99,46.9,46.99,31100.0,34.7497,34.809,34.7423,34.809,31100.0
2015-02-12 10:45:00,46.99,47.04,46.97,46.97,36300.0,34.809,34.846,34.7942,34.7942,36300.0
2015-02-12 10:50:00,46.98,47.01,46.95,46.95,36900.0,34.8016,34.8238,34.7794,34.7794,36900.0
2015-02-12 10:55:00,46.96,47.01,46.94,46.95,38800.0,34.7868,34.8238,34.772,34.7794,38800.0
2015-02-12 11:00:00,46.96,47.06,46.96,47.05,108800.0,34.7868,34.8609,34.7868,34.8535,108800.0
2015-02-12 11:05:00,47.05,47.19,47.04,47.16,53700.0,34.8535,34.9572,34.846,34.9349,53700.0
2015-02-12 11:10:00,47.15,47.26,47.13,47.26,58400.0,34.9275,35.009,34.9127,35.009,58400.0
2015-02-12 11:15:00,47.26,47.26,47.21,47.25,36300.0,35.009,35.009,34.972,35.0016,36300.0
2015-02-12 11:20:00,47.25,47.29,47.23,47.29,51600.0,35.0016,35.0312,34.9868,35.0312,51600.0
2015-02-12 11:25:00,47.29,47.31,47.24,47.24,36400.0,35.0312,35.0461,34.9942,34.9942,36400.0
2015-02-12 11:30:00,47.23,47.28,47.19,47.26,29000.0,34.9868,35.0238,34.9572,35.009,29000.0
2015-02-12 11:35:00,47.26,47.31,47.22,47.25,31200.0,35.009,35.0461,34.9794,35.0016,31200.0
2015-02-12 11:40:00,47.26,47.27,47.17,47.17,30600.0,35.009,35.0164,34.9423,34.9423,30600.0
2015-02-12 11:45:00,47.17,47.32,47.17,47.31,75600.0,34.9423,35.0535,34.9423,35.0461,75600.0
2015-02-12 11:50:00,47.31,47.31,47.27,47.3,40800.0,35.0461,35.0461,35.0164,35.0386,40800.0
2015-02-12 11:55:00,47.29,47.3,47.26,47.26,21000.0,35.0312,35.0386,35.009,35.009,21000.0
2015-02-12 12:00:00,47.26,47.3,47.25,47.27,25300.0,35.009,35.0386,35.0016,35.0164,25300.0
2015-02-12 12:05:00,47.26,47.27,47.23,47.23,27000.0,35.009,35.0164,34.9868,34.9868,27000.0
2015-02-12 12:10:00,47.23,47.26,47.22,47.22,74700.0,34.9868,35.009,34.9794,34.9794,74700.0
2015-02-12 12:15:00,47.22,47.31,47.21,47.28,22300.0,34.9794,35.0461,34.972,35.0238,22300.0
2015-02-12 12:20:00,47.27,47.27,47.21,47.23,23000.0,35.0164,35.0164,34.972,34.9868,23000.0
2015-02-12 12:25:00,47.24,47.24,47.2,47.2,17400.0,34.9942,34.9942,34.9646,34.9646,17400.0
2015-02-12 12:30:00,47.2,47.22,47.18,47.22,29500.0,34.9646,34.9794,34.9498,34.9794,29500.0
2015-02-12 12:35:00,47.22,47.23,47.17,47.18,36300.0,34.9794,34.9868,34.9423,34.9498,36300.0
2015-02-12 12:40:00,47.18,47.2,47.13,47.17,35100.0,34.9498,34.9646,34.9127,34.9423,35100.0
2015-02-12 12:45:00,47.17,47.18,47.1,47.1,27000.0,34.9423,34.9498,34.8905,34.8905,27000.0
2015-02-12 12:50:00,47.11,47.18,47.1,47.17,19100.0,34.8979,34.9498,34.8905,34.9423,19100.0
2015-02-12 12:55:00,47.17,47.17,47.07,47.11,56200.0,34.9423,34.9423,34.8683,34.8979,56200.0
2015-02-12 13:00:00,47.1,47.1,47.06,47.09,18600.0,34.8905,34.8905,34.8609,34.8831,18600.0
2015-02-12 13:05:00,47.09,47.13,47.09,47.09,15500.0,34.8831,34.9127,34.8831,34.8831,15500.0
2015-02-12 13:10:00,47.08,47.14,47.07,47.13,21400.0,34.8757,34.9201,34.8683,34.9127,21400.0
2015-02-12 13:15:00,47.13,47.22,47.12,47.22,70800.0,34.9127,34.9794,34.9053,34.9794,70800.0
2015-02-12 13:20:00,47.21,47.29,47.21,47.27,70000.0,34.972,35.0312,34.972,35.0164,70000.0
2015-02-12 13:25:00,47.27,47.31,47.26,47.3,33600.0,35.0164,35.0461,35.009,35.0386,33600.0
2015-02-12 13:30:00,47.31,47.35,47.3,47.34,39300.0,35.0461,35.0757,35.0386,35.0683,39300.0
2015-02-12 13:35:00,47.34,47.35,47.29,47.34,62200.0,35.0683,35.0757,35.0312,35.0683,62200.0
2015-02-12 13:40:00,47.34,47.41,47.34,47.38,32800.0,35.0683,35.1201,35.0683,35.0979,32800.0
2015-02-12 13:45:00,47.39,47.41,47.36,47.37,35600.0,35.1053,35.1201,35.0831,35.0905,35600.0
2015-02-12 13:50:00,47.36,47.42,47.35,47.4,38800.0,35.0831,35.1275,35.0757,35.1127,38800.0
2015-02-12 13:55:00,47.4,47.44,47.38,47.42,73700.0,35.1127,35.1424,35.0979,35.1275,73700.0
2015-02-12 14:00:00,47.41,47.42,47.37,47.39,54600.0,35.1201,35.1275,35.0905,35.1053,54600.0
2015-02-12 14:05:00,47.39,47.47,47.38,47.47,37700.0,35.1053,35.1646,35.0979,35.1646,37700.0
2015-02-12 14:10:00,47.47,47.47,47.43,47.47,61900.0,35.1646,35.1646,35.135,35.1646,61900.0
2015-02-12 14:15:00,47.47,47.57,47.47,47.57,65900.0,35.1646,35.2387,35.1646,35.2387,65900.0
2015-02-12 14:20:00,47.57,47.62,47.55,47.56,118800.0,35.2387,35.2757,35.2238,35.2313,118800.0
2015-02-12 14:25:00,47.55,47.56,47.47,47.49,51100.0,35.2238,35.2313,35.1646,35.1794,51100.0
2015-02-12 14:30:00,47.48,47.5,47.35,47.45,77600.0,35.172,35.1868,35.0757,35.1498,77600.0
2015-02-12 14:35:00,47.45,47.46,47.36,47.37,65400.0,35.1498,35.1572,35.0831,35.0905,65400.0
2015-02-12 14:40:00,47.37,47.42,47.35,47.36,292700.0,35.0905,35.1275,35.0757,35.0831,292700.0
2015-02-12 14:45:00,47.36,47.41,47.34,47.34,28700.0,35.0831,35.1201,35.0683,35.0683,28700.0
2015-02-12 14:50:00,47.34,47.35,47.32,47.33,35000.0,35.0683,35.0757,35.0535,35.0609,35000.0
2015-02-12 14:55:00,47.33,47.4,47.31,47.39,35600.0,35.0609,35.1127,35.0461,35.1053,35600.0
2015-02-12 15:00:00,47.4,47.41,47.35,47.37,52800.0,35.1127,35.1201,35.0757,35.0905,52800.0
2015-02-12 15:05:00,47.37,47.41,47.32,47.4,73000.0,35.0905,35.1201,35.0535,35.1127,73000.0
2015-02-12 15:10:00,47.4,47.42,47.39,47.41,41200.0,35.1127,35.1275,35.1053,35.1201,41200.0
2015-02-12 15:15:00,47.41,47.47,47.41,47.46,58100.0,35.1201,35.1646,35.1201,35.1572,58100.0
2015-02-12 15:20:00,47.46,47.47,47.4,47.4,35100.0,35.1572,35.1646,35.1127,35.1127,35100.0
2015-02-12 15:25:00,47.41,47.41,47.36,47.37,68900.0,35.1201,35.1201,35.0831,35.0905,68900.0
2015-02-12 15:30:00,47.37,47.39,47.3,47.33,77600.0,35.0905,35.1053,35.0386,35.0609,77600.0
2015-02-12 15:35:00,47.33,47.36,47.3,47.32,72300.0,35.0609,35.0831,35.0386,35.0535,72300.0
2015-02-12 15:40:00,47.33,47.4,47.32,47.38,121900.0,35.0609,35.1127,35.0535,35.0979,121900.0
2015-02-12 15:45:00,47.37,47.4,47.36,47.39,65900.0,35.0905,35.1127,35.0831,35.1053,65900.0
2015-02-12 15:50:00,47.39,47.43,47.38,47.41,114400.0,35.1053,35.135,35.0979,35.1201,114400.0
2015-02-12 15:55:00,47.41,47.45,47.39,47.43,220100.0,35.1201,35.1498,35.1053,35.135,220100.0
2015-02-13 09:30:00,47.3,47.6,47.3,47.43,76800.0,35.0386,35.2609,35.0386,35.135,76800.0
2015-02-13 09:35:00,47.45,47.5,47.4,47.41,21500.0,35.1498,35.1868,35.1127,35.1201,21500.0
2015-02-13 09:40:00,47.41,47.51,47.36,47.47,16000.0,35.1201,35.1942,35.0831,35.1646,16000.0
2015-02-13 09:45:00,47.47,47.55,47.39,47.54,23300.0,35.1646,35.2238,35.1053,35.2164,23300.0
2015-02-13 09:50:00,47.54,47.6,47.49,47.59,35300.0,35.2164,35.2609,35.1794,35.2535,35300.0
2015-02-13 09:55:00,47.58,47.68,47.56,47.56,37400.0,35.2461,35.3201,35.2313,35.2313,37400.0
2015-02-13 10:00:00,47.56,47.57,47.48,47.52,46800.0,35.2313,35.2387,35.172,35.2016,46800.0
2015-02-13 10:05:00,47.52,47.58,47.45,47.48,39100.0,35.2016,35.2461,35.1498,35.172,39100.0
2015-02-13 10:10:00,47.48,47.63,47.45,47.61,45100.0,35.172,35.2831,35.1498,35.2683,45100.0
2015-02-13 10:15:00,47.61,47.66,47.54,47.64,62500.0,35.2683,35.3053,35.2164,35.2905,62500.0
2015-02-13 10:20:00,47.64,47.75,47.63,47.74,75200.0,35.2905,35.372,35.2831,35.3646,75200.0
2015-02-13 10:25:00,47.75,47.86,47.74,47.83,81400.0,35.372,35.4535,35.3646,35.4313,81400.0
2015-02-13 10:30:00,47.83,47.87,47.78,47.78,39600.0,35.4313,35.4609,35.3942,35.3942,39600.0
2015-02-13 10:35:00,47.78,47.83,47.75,47.82,67800.0,35.3942,35.4313,35.372,35.4239,67800.0
2015-02-13 10:40:00,47.83,47.83,47.8,47.81,84500.0,35.4313,35.4313,35.409,35.4164,84500.0
2015-02-13 10:45:00,47.82,47.83,47.78,47.78,58500.0,35.4239,35.4313,35.3942,35.3942,58500.0
2015-02-13 10:50:00,47.77,47.94,47.77,47.93,34000.0,35.3868,35.5127,35.3868,35.5053,34000.0
2015-02-13 10:55:00,47.92,47.99,47.9,47.9,28900.0,35.4979,35.5498,35.4831,35.4831,28900.0
2015-02-13 11:00:00,47.9,47.99,47.88,47.97,34300.0,35.4831,35.5498,35.4683,35.535,34300.0
2015-02-13 11:05:00,47.98,48.03,47.97,47.99,41000.0,35.5424,35.5794,35.535,35.5498,41000.0
2015-02-13 11:10:00,47.98,48.0,47.97,48.0,24700.0,35.5424,35.5572,35.535,35.5572,24700.0
2015-02-13 11:15:00,47.98,48.01,47.96,47.98,39200.0,35.5424,35.5646,35.5276,35.5424,39200.0
2015-02-13 11:20:00,47.98,47.99,47.9,47.9,26800.0,35.5424,35.5498,35.4831,35.4831,26800.0
2015-02-13 11:25:00,47.91,47.93,47.85,47.85,33000.0,35.4905,35.5053,35.4461,35.4461,33000.0
2015-02-13 11:30:00,47.86,47.87,47.81,47.82,33500.0,35.4535,35.4609,35.4164,35.4239,33500.0
2015-02-13 11:35:00,47.82,47.9,47.78,47.9,47100.0,35.4239,35.4831,35.3942,35.4831,47100.0
2015-02-13 11:40:00,47.9,47.96,47.88,47.95,20000.0,35.4831,35.5276,35.4683,35.5202,20000.0
2015-02-13 11:45:00,47.95,47.97,47.94,47.96,19200.0,35.5202,35.535,35.5127,35.5276,19200.0
2015-02-13 11:50:00,47.96,47.98,47.87,47.91,24600.0,35.5276,35.5424,35.4609,35.4905,24600.0
2015-02-13 11:55:00,47.9,47.94,47.84,47.91,20900.0,35.4831,35.5127,35.4387,35.4905,20900.0
2015-02-13 12:00:00,47.91,47.97,47.91,47.95,19500.0,35.4905,35.535,35.4905,35.5202,19500.0
2015-02-13 12:05:00,47.94,47.95,47.84,47.87,16300.0,35.5127,35.5202,35.4387,35.4609,16300.0
2015-02-13 12:10:00,47.86,47.87,47.8,47.82,15600.0,35.4535,35.4609,35.409,35.4239,15600.0
2015-02-13 12:15:00,47.82,47.83,47.78,47.79,25500.0,35.4239,35.4313,35.3942,35.4016,25500.0
2015-02-13 12:20:00,47.79,47.81,47.78,47.79,17700.0,35.4016,35.4164,35.3942,35.4016,17700.0
2015-02-13 12:25:00,47.8,47.81,47.78,47.79,18700.0,35.409,35.4164,35.3942,35.4016,18700.0
2015-02-13 12:30:00,47.78,47.85,47.76,47.83,17100.0,35.3942,35.4461,35.3794,35.4313,17100.0
2015-02-13 12:35:00,47.83,47.88,47.82,47.87,25900.0,35.4313,35.4683,35.4239,35.4609,25900.0
2015-02-13 12:40:00,47.86,47.9,47.84,47.87,31300.0,35.4535,35.4831,35.4387,35.4609,31300.0
2015-02-13 12:45:00,47.86,47.87,47.76,47.79,31100.0,35.4535,35.4609,35.3794,35.4016,31100.0
2015-02-13 12:50:00,47.78,47.85,47.78,47.83,12900.0,35.3942,35.4461,35.3942,35.4313,12900.0
2015-02-13 12:55:00,47.83,47.87,47.81,47.84,19700.0,35.4313,35.4609,35.4164,35.4387,19700.0
2015-02-13 13:00:00,47.84,47.85,47.75,47.78,22600.0,35.4387,35.4461,35.372,35.3942,22600.0
2015-02-13 13:05:00,47.79,47.86,47.78,47.85,16600.0,35.4016,35.4535,35.3942,35.4461,16600.0
2015-02-13 13:10:00,47.84,47.9,47.81,47.88,16500.0,35.4387,35.4831,35.4164,35.4683,16500.0
2015-02-13 13:15:00,47.88,47.97,47.88,47.95,33300.0,35.4683,35.535,35.4683,35.5202,33300.0
2015-02-13 13:20:00,47.96,47.96,47.86,47.87,32900.0,35.5276,35.5276,35.4535,35.4609,32900.0
2015-02-13 13:25:00,47.86,47.9,47.86,47.88,41200.0,35.4535,35.4831,35.4535,35.4683,41200.0
2015-02-13 13:30:00,47.87,47.93,47.85,47.86,36400.0,35.4609,35.5053,35.4461,35.4535,36400.0
2015-02-13 13:35:00,47.86,47.91,47.82,47.91,27500.0,35.4535,35.4905,35.4239,35.4905,27500.0
2015-02-13 13:40:00,47.91,47.92,47.84,47.9,22400.0,35.4905,35.4979,35.4387,35.4831,22400.0
2015-02-13 13:45:00,47.91,48.03,47.91,48.01,31000.0,35.4905,35.5794,35.4905,35.5646,31000.0
2015-02-13 13:50:00,48.01,48.1,48.01,48.1,36700.0,35.5646,35.6313,35.5646,35.6313,36700.0
2015-02-13 13:55:00,48.1,48.11,48.04,48.07,50500.0,35.6313,35.6387,35.5868,35.609,50500.0
2015-02-13 14:00:00,48.06,48.13,48.05,48.11,26900.0,35.6016,35.6535,35.5942,35.6387,26900.0
2015-02-13 14:05:00,48.12,48.15,48.11,48.14,26100.0,35.6461,35.6683,35.6387,35.6609,26100.0
2015-02-13 14:10:00,48.15,48.23,48.15,48.19,48200.0,35.6683,35.7276,35.6683,35.6979,48200.0
2015-02-13 14:15:00,48.2,48.23,48.18,48.23,36400.0,35.7053,35.7276,35.6905,35.7276,36400.0
2015-02-13 14:20:00,48.22,48.23,48.19,48.21,26300.0,35.7202,35.7276,35.6979,35.7128,26300.0
2015-02-13 14:25:00,48.2,48.24,48.11,48.12,39400.0,35.7053,35.735,35.6387,35.6461,39400.0
2015-02-13 14:30:00,48.12,48.13,48.09,48.1,131200.0,35.6461,35.6535,35.6239,35.6313,131200.0
2015-02-13 14:35:00,48.09,48.15,48.07,48.07,37900.0,35.6239,35.6683,35.609,35.609,37900.0
2015-02-13 14:40:00,48.07,48.12,48.06,48.06,26700.0,35.609,35.6461,35.6016,35.6016,26700.0
2015-02-13 14:45:00,48.05,48.06,48.03,48.03,42000.0,35.5942,35.6016,35.5794,35.5794,42000.0
2015-02-13 14:50:00,48.04,48.14,48.02,48.13,25700.0,35.5868,35.6609,35.572,35.6535,25700.0
2015-02-13 14:55:00,48.14,48.16,48.1,48.14,39900.0,35.6609,35.6757,35.6313,35.6609,39900.0
2015-02-13 15:00:00,48.13,48.15,48.09,48.11,42700.0,35.6535,35.6683,35.6239,35.6387,42700.0
2015-02-13 15:05:00,48.12,48.18,48.11,48.17,74000.0,35.6461,35.6905,35.6387,35.6831,74000.0
2015-02-13 15:10:00,48.17,48.22,48.17,48.21,58200.0,35.6831,35.7202,35.6831,35.7128,58200.0
2015-02-13 15:15:00,48.21,48.24,48.19,48.19,51500.0,35.7128,35.735,35.6979,35.6979,51500.0
2015-02-13 15:20:00,48.2,48.2,48.15,48.19,47600.0,35.7053,35.7053,35.6683,35.6979,47600.0
2015-02-13 15:25:00,48.18,48.22,48.16,48.18,59900.0,35.6905,35.7202,35.6757,35.6905,59900.0
2015-02-13 15:30:00,48.19,48.2,48.09,48.12,73100.0,35.6979,35.7053,35.6239,35.6461,73100.0
2015-02-13 15:35:00,48.12,48.15,48.1,48.13,70900.0,35.6461,35.6683,35.6313,35.6535,70900.0
2015-02-13 15:40:00,48.13,48.13,48.09,48.11,71400.0,35.6535,35.6535,35.6239,35.6387,71400.0
2015-02-13 15:45:00,48.11,48.12,48.08,48.09,88000.0,35.6387,35.6461,35.6165,35.6239,88000.0
2015-02-13 15:50:00,48.08,48.1,48.05,48.05,139600.0,35.6165,35.6313,35.5942,35.5942,139600.0
2015-02-13 15:55:00,48.05,48.1,48.03,48.08,264300.0,35.5942,35.6313,35.5794,35.6165,264300.0
2015-02-17 09:30:00,48.14,48.17,48.01,48.06,130100.0,35.6609,35.6831,35.5646,35.6016,130100.0
2015-02-17 09:35:00,48.07,48.09,47.73,47.73,55400.0,35.609,35.6239,35.3572,35.3572,55400.0
2015-02-17 09:40:00,47.74,47.8,47.66,47.7,35700.0,35.3646,35.409,35.3053,35.335,35700.0
2015-02-17 09:45:00,47.72,47.8,47.7,47.72,29100.0,35.3498,35.409,35.335,35.3498,29100.0
2015-02-17 09:50:00,47.73,47.73,47.61,47.62,47000.0,35.3572,35.3572,35.2683,35.2757,47000.0
2015-02-17 09:55:00,47.62,47.69,47.61,47.69,37800.0,35.2757,35.3276,35.2683,35.3276,37800.0
2015-02-17 10:00:00,47.69,47.7,47.53,47.53,42800.0,35.3276,35.335,35.209,35.209,42800.0
2015-02-17 10:05:00,47.54,47.62,47.53,47.58,50400.0,35.2164,35.2757,35.209,35.2461,50400.0
2015-02-17 10:10:00,47.57,47.59,47.53,47.55,41300.0,35.2387,35.2535,35.209,35.2238,41300.0
2015-02-17 10:15:00,47.55,47.58,47.52,47.52,39100.0,35.2238,35.2461,35.2016,35.2016,39100.0
2015-02-17 10:20:00,47.52,47.54,47.48,47.48,47500.0,35.2016,35.2164,35.172,35.172,47500.0
2015-02-17 10:25:00,47.47,47.51,47.46,47.47,41900.0,35.1646,35.1942,35.1572,35.1646,41900.0
2015-02-17 10:30:00,47.46,47.51,47.44,47.47,32200.0,35.1572,35.1942,35.1424,35.1646,32200.0
2015-02-17 10:35:00,47.46,47.5,47.43,47.43,45200.0,35.1572,35.1868,35.135,35.135,45200.0
2015-02-17 10:40:00,47.43,47.53,47.42,47.52,63600.0,35.135,35.209,35.1275,35.2016,63600.0
2015-02-17 10:45:00,47.53,47.54,47.46,47.52,41200.0,35.209,35.2164,35.1572,35.2016,41200.0
2015-02-17 10:50:00,47.52,47.57,47.45,47.46,48800.0,35.2016,35.2387,35.1498,35.1572,48800.0
2015-02-17 10:55:00,47.46,47.53,47.43,47.53,34000.0,35.1572,35.209,35.135,35.209,34000.0
2015-02-17 11:00:00,47.52,47.57,47.51,47.54,33500.0,35.2016,35.2387,35.1942,35.2164,33500.0
2015-02-17 11:05:00,47.54,47.58,47.51,47.54,33600.0,35.2164,35.2461,35.1942,35.2164,33600.0
2015-02-17 11:10:00,47.55,47.56,47.46,47.52,46900.0,35.2238,35.2313,35.1572,35.2016,46900.0
2015-02-17 11:15:00,47.52,47.56,47.52,47.55,21600.0,35.2016,35.2313,35.2016,35.2238,21600.0
2015-02-17 11:20:00,47.56,47.69,47.56,47.66,29600.0,35.2313,35.3276,35.2313,35.3053,29600.0
2015-02-17 11:25:00,47.66,47.67,47.62,47.62,32900.0,35.3053,35.3127,35.2757,35.2757,32900.0
2015-02-17 11:30:00,47.62,47.63,47.5,47.56,52200.0,35.2757,35.2831,35.1868,35.2313,52200.0
2015-02-17 11:35:00,47.57,47.59,47.53,47.54,27500.0,35.2387,35.2535,35.209,35.2164,27500.0
2015-02-17 11:40:00,47.54,47.57,47.5,47.54,32200.0,35.2164,35.2387,35.1868,35.2164,32200.0
2015-02-17 11:45:00,47.55,47.57,47.51,47.54,24900.0,35.2238,35.2387,35.1942,35.2164,24900.0
2015-02-17 11:50:00,47.55,47.56,47.5,47.52,19800.0,35.2238,35.2313,35.1868,35.2016,19800.0
2015-02-17 11:55:00,47.52,47.57,47.52,47.55,33300.0,35.2016,35.2387,35.2016,35.2238,33300.0
2015-02-17 12:00:00,47.55,47.63,47.55,47.58,39200.0,35.2238,35.2831,35.2238,35.2461,39200.0
2015-02-17 12:05:00,47.59,47.62,47.56,47.58,47800.0,35.2535,35.2757,35.2313,35.2461,47800.0
2015-02-17 12:10:00,47.58,47.61,47.54,47.61,27100.0,35.2461,35.2683,35.2164,35.2683,27100.0
2015-02-17 12:15:00,47.61,47.62,47.58,47.61,24600.0,35.2683,35.2757,35.2461,35.2683,24600.0
2015-02-17 12:20:00,47.61,47.67,47.61,47.67,33500.0,35.2683,35.3127,35.2683,35.3127,33500.0
2015-02-17 12:25:00,47.66,47.69,47.65,47.69,31600.0,35.3053,35.3276,35.2979,35.3276,31600.0
2015-02-17 12:30:00,47.69,47.74,47.69,47.7,29100.0,35.3276,35.3646,35.3276,35.335,29100.0
2015-02-17 12:35:00,47.7,47.74,47.68,47.68,19100.0,35.335,35.3646,35.3201,35.3201,19100.0
2015-02-17 12:40:00,47.69,47.75,47.65,47.75,30900.0,35.3276,35.372,35.2979,35.372,30900.0
2015-02-17 12:45:00,47.76,47.78,47.72,47.74,22500.0,35.3794,35.3942,35.3498,35.3646,22500.0
2015-02-17 12:50:00,47.73,47.77,47.71,47.73,17900.0,35.3572,35.3868,35.3424,35.3572,17900.0
2015-02-17 12:55:00,47.73,47.76,47.7,47.76,16400.0,35.3572,35.3794,35.335,35.3794,16400.0
2015-02-17 13:00:00,47.76,47.79,47.69,47.79,26300.0,35.3794,35.4016,35.3276,35.4016,26300.0
2015-02-17 13:05:00,47.79,47.82,47.77,47.8,18100.0,35.4016,35.4239,35.3868,35.409,18100.0
2015-02-17 13:10:00,47.81,47.86,47.77,47.84,22300.0,35.4164,35.4535,35.3868,35.4387,22300.0
2015-02-17 13:15:00,47.83,47.87,47.8,47.85,22400.0,35.4313,35.4609,35.409,35.4461,22400.0
2015-02-17 13:20:00,47.85,47.9,47.81,47.84,20600.0,35.4461,35.4831,35.4164,35.4387,20600.0
2015-02-17 13:25:00,47.85,47.9,47.82,47.86,26100.0,35.4461,35.4831,35.4239,35.4535,26100.0
2015-02-17 13:30:00,47.87,47.87,47.81,47.81,19000.0,35.4609,35.4609,35.4164,35.4164,19000.0
2015-02-17 13:35:00,47.8,47.8,47.74,47.74,19500.0,35.409,35.409,35.3646,35.3646,19500.0
2015-02-17 13:40:00,47.73,47.8,47.72,47.77,32000.0,35.3572,35.409,35.3498,35.3868,32000.0
2015-02-17 13:45:00,47.77,47.78,47.73,47.76,22300.0,35.3868,35.3942,35.3572,35.3794,22300.0
2015-02-17 13:50:00,47.77,47.78,47.73,47.73,22600.0,35.3868,35.3942,35.3572,35.3572,22600.0
2015-02-17 13:55:00,47.73,47.78,47.71,47.71,29300.0,35.3572,35.3942,35.3424,35.3424,29300.0
2015-02-17 14:00:00,47.72,47.76,47.67,47.71,29900.0,35.3498,35.3794,35.3127,35.3424,29900.0
2015-02-17 14:05:00,47.71,47.74,47.69,47.69,16200.0,35.3424,35.3646,35.3276,35.3276,16200.0
2015-02-17 14:10:00,47.69,47.75,47.68,47.71,32700.0,35.3276,35.372,35.3201,35.3424,32700.0
2015-02-17 14:15:00,47.72,47.74,47.67,47.74,22500.0,35.3498,35.3646,35.3127,35.3646,22500.0
2015-02-17 14:20:00,47.73,47.73,47.68,47.7,23000.0,35.3572,35.3572,35.3201,35.335,23000.0
2015-02-17 14:25:00,47.7,47.77,47.68,47.73,32600.0,35.335,35.3868,35.3201,35.3572,32600.0
2015-02-17 14:30:00,47.72,47.84,47.72,47.84,30700.0,35.3498,35.4387,35.3498,35.4387,30700.0
2015-02-17 14:35:00,47.84,47.84,47.74,47.74,26600.0,35.4387,35.4387,35.3646,35.3646,26600.0
2015-02-17 14:40:00,47.74,47.78,47.71,47.73,36700.0,35.3646,35.3942,35.3424,35.3572,36700.0
2015-02-17 14:45:00,47.73,47.82,47.71,47.82,42900.0,35.3572,35.4239,35.3424,35.4239,42900.0
2015-02-17 14:50:00,47.81,47.84,47.75,47.78,39300.0,35.4164,35.4387,35.372,35.3942,39300.0
2015-02-17 14:55:00,47.77,47.8,47.75,47.79,42400.0,35.3868,35.409,35.372,35.4016,42400.0
2015-02-17 15:00:00,47.79,47.83,47.75,47.79,33700.0,35.4016,35.4313,35.372,35.4016,33700.0
2015-02-17 15:05:00,47.79,47.79,47.75,47.78,32900.0,35.4016,35.4016,35.372,35.3942,32900.0
2015-02-17 15:10:00,47.77,47.8,47.77,47.8,32500.0,35.3868,35.409,35.3868,35.409,32500.0
2015-02-17 15:15:00,47.79,47.84,47.77,47.8,44700.0,35.4016,35.4387,35.3868,35.409,44700.0
2015-02-17 15:20:00,47.8,47.81,47.75,47.77,44500.0,35.409,35.4164,35.372,35.3868,44500.0
2015-02-17 15:25:00,47.78,47.78,47.74,47.74,25700.0,35.3942,35.3942,35.3646,35.3646,25700.0
2015-02-17 15:30:00,47.74,47.75,47.63,47.7,104500.0,35.3646,35.372,35.2831,35.335,104500.0
2015-02-17 15:35:00,47.7,47.76,47.7,47.73,43500.0,35.335,35.3794,35.335,35.3572,43500.0
2015-02-17 15:40:00,47.73,47.74,47.68,47.69,80000.0,35.3572,35.3646,35.3201,35.3276,80000.0
2015-02-17 15:45:00,47.69,47.69,47.63,47.63,78600.0,35.3276,35.3276,35.2831,35.2831,78600.0
2015-02-17 15:50:00,47.64,47.67,47.63,47.66,118100.0,35.2905,35.3127,35.2831,35.3053,118100.0
2015-02-17 15:55:00,47.66,47.76,47.65,47.76,197100.0,35.3053,35.3794,35.2979,35.3794,197100.0
2015-02-18 09:30:00,47.67,47.95,47.63,47.91,51700.0,35.3127,35.5202,35.2831,35.4905,51700.0
2015-02-18 09:35:00,47.91,47.95,47.85,47.95,27700.0,35.4905,35.5202,35.4461,35.5202,27700.0
2015-02-18 09:40:00,47.97,48.05,47.94,48.05,32500.0,35.535,35.5942,35.5127,35.5942,32500.0
2015-02-18 09:45:00,48.07,48.1,48.0,48.1,12600.0,35.609,35.6313,35.5572,35.6313,12600.0
2015-02-18 09:50:00,48.09,48.1,47.99,48.0,19200.0,35.6239,35.6313,35.5498,35.5572,19200.0
2015-02-18 09:55:00,48.0,48.0,47.86,47.88,19100.0,35.5572,35.5572,35.4535,35.4683,19100.0
2015-02-18 10:00:00,47.87,47.91,47.83,47.91,12400.0,35.4609,35.4905,35.4313,35.4905,12400.0
2015-02-18 10:05:00,47.91,47.92,47.86,47.91,9600.0,35.4905,35.4979,35.4535,35.4905,9600.0
2015-02-18 10:10:00,47.9,47.92,47.8,47.83,14400.0,35.4831,35.4979,35.409,35.4313,14400.0
2015-02-18 10:15:00,47.83,47.87,47.81,47.86,17100.0,35.4313,35.4609,35.4164,35.4535,17100.0
2015-02-18 10:20:00,47.85,47.89,47.77,47.84,16700.0,35.4461,35.4757,35.3868,35.4387,16700.0
2015-02-18 10:25:00,47.82,47.82,47.76,47.79,7300.0,35.4239,35.4239,35.3794,35.4016,7300.0
2015-02-18 10:30:00,47.77,47.87,47.76,47.87,24100.0,35.3868,35.4609,35.3794,35.4609,24100.0
2015-02-18 10:35:00,47.87,47.87,47.84,47.86,21400.0,35.4609,35.4609,35.4387,35.4535,21400.0
2015-02-18 10:40:00,47.86,47.89,47.83,47.88,15000.0,35.4535,35.4757,35.4313,35.4683,15000.0
2015-02-18 10:45:00,47.87,47.87,47.82,47.84,13300.0,35.4609,35.4609,35.4239,35.4387,13300.0
2015-02-18 10:50:00,47.84,47.85,47.79,47.83,25900.0,35.4387,35.4461,35.4016,35.4313,25900.0
2015-02-18 10:55:00,47.82,47.86,47.78,47.83,39800.0,35.4239,35.4535,35.3942,35.4313,39800.0
2015-02-18 11:00:00,47.84,47.88,47.81,47.81,46600.0,35.4387,35.4683,35.4164,35.4164,46600.0
2015-02-18 11:05:00,47.8,47.82,47.76,47.76,11600.0,35.409,35.4239,35.3794,35.3794,11600.0
2015-02-18 11:10:00,47.77,47.88,47.76,47.87,19100.0,35.3868,35.4683,35.3794,35.4609,19100.0
2015-02-18 11:15:00,47.86,47.86,47.8,47.8,9100.0,35.4535,35.4535,35.409,35.409,9100.0
2015-02-18 11:20:00,47.8,47.87,47.79,47.87,13200.0,35.409,35.4609,35.4016,35.4609,13200.0
2015-02-18 11:25:00,47.86,47.87,47.82,47.84,19000.0,35.4535,35.4609,35.4239,35.4387,19000.0
2015-02-18 11:30:00,47.84,47.89,47.82,47.89,19000.0,35.4387,35.4757,35.4239,35.4757,19000.0
2015-02-18 11:35:00,47.88,47.92,47.85,47.91,13800.0,35.4683,35.4979,35.4461,35.4905,13800.0
2015-02-18 11:40:00,47.9,47.93,47.87,47.91,39500.0,35.4831,35.5053,35.4609,35.4905,39500.0
2015-02-18 11:45:00,47.91,47.93,47.87,47.9,35000.0,35.4905,35.5053,35.4609,35.4831,35000.0
2015-02-18 11:50:00,47.9,47.9,47.84,47.86,14800.0,35.4831,35.4831,35.4387,35.4535,14800.0
2015-02-18 11:55:00,47.86,47.86,47.74,47.74,26900.0,35.4535,35.4535,35.3646,35.3646,26900.0
2015-02-18 12:00:00,47.75,47.82,47.74,47.81,13100.0,35.372,35.4239,35.3646,35.4164,13100.0
2015-02-18 12:05:00,47.82,47.83,47.77,47.78,54500.0,35.4239,35.4313,35.3868,35.3942,54500.0
2015-02-18 12:10:00,47.78,47.78,47.73,47.74,11400.0,35.3942,35.3942,35.3572,35.3646,11400.0
2015-02-18 12:15:00,47.74,47.83,47.74,47.79,39200.0,35.3646,35.4313,35.3646,35.4016,39200.0
2015-02-18 12:20:00,47.79,47.84,47.79,47.8,13600.0,35.4016,35.4387,35.4016,35.409,13600.0
2015-02-18 12:25:00,47.8,47.84,47.78,47.8,29100.0,35.409,35.4387,35.3942,35.409,29100.0
2015-02-18 12:30:00,47.8,47.82,47.74,47.75,35200.0,35.409,35.4239,35.3646,35.372,35200.0
2015-02-18 12:35:00,47.77,47.78,47.68,47.7,13900.0,35.3868,35.3942,35.3201,35.335,13900.0
2015-02-18 12:40:00,47.71,47.71,47.65,47.67,21800.0,35.3424,35.3424,35.2979,35.3127,21800.0
2015-02-18 12:45:00,47.69,47.72,47.66,47.68,38400.0,35.3276,35.3498,35.3053,35.3201,38400.0
2015-02-18 12:50:00,47.68,47.73,47.66,47.71,22600.0,35.3201,35.3572,35.3053,35.3424,22600.0
2015-02-18 12:55:00,47.72,47.73,47.69,47.72,13800.0,35.3498,35.3572,35.3276,35.3498,13800.0
2015-02-18 13:00:00,47.71,47.75,47.69,47.74,16400.0,35.3424,35.372,35.3276,35.3646,16400.0
2015-02-18 13:05:00,47.74,47.75,47.7,47.72,6900.0,35.3646,35.372,35.335,35.3498,6900.0
2015-02-18 13:10:00,47.72,47.76,47.7,47.7,29300.0,35.3498,35.3794,35.335,35.335,29300.0
2015-02-18 13:15:00,47.71,47.76,47.71,47.72,30200.0,35.3424,35.3794,35.3424,35.3498,30200.0
2015-02-18 13:20:00,47.72,47.73,47.67,47.68,8700.0,35.3498,35.3572,35.3127,35.3201,8700.0
2015-02-18 13:25:00,47.68,47.68,47.65,47.67,12800.0,35.3201,35.3201,35.2979,35.3127,12800.0
2015-02-18 13:30:00,47.67,47.74,47.67,47.71,13100.0,35.3127,35.3646,35.3127,35.3424,13100.0
2015-02-18 13:35:00,47.7,47.73,47.69,47.72,12600.0,35.335,35.3572,35.3276,35.3498,12600.0
2015-02-18 13:40:00,47.73,47.75,47.69,47.69,9300.0,35.3572,35.372,35.3276,35.3276,9300.0
2015-02-18 13:45:00,47.7,47.72,47.67,47.69,9200.0,35.335,35.3498,35.3127,35.3276,9200.0
2015-02-18 13:50:00,47.69,47.73,47.67,47.68,14700.0,35.3276,35.3572,35.3127,35.3201,14700.0
2015-02-18 13:55:00,47.67,47.68,47.64,47.66,10000.0,35.3127,35.3201,35.2905,35.3053,10000.0
2015-02-18 14:00:00,47.67,47.88,47.67,47.76,62200.0,35.3127,35.4683,35.3127,35.3794,62200.0
2015-02-18 14:05:00,47.75,47.82,47.72,47.76,72200.0,35.372,35.4239,35.3498,35.3794,72200.0
2015-02-18 14:10:00,47.78,47.8,47.75,47.77,32100.0,35.3942,35.409,35.372,35.3868,32100.0
2015-02-18 14:15:00,47.77,47.8,47.71,47.76,15500.0,35.3868,35.409,35.3424,35.3794,15500.0
2015-02-18 14:20:00,47.77,47.78,47.7,47.7,14200.0,35.3868,35.3942,35.335,35.335,14200.0
2015-02-18 14:25:00,47.7,47.71,47.62,47.63,18600.0,35.335,35.3424,35.2757,35.2831,18600.0
2015-02-18 14:30:00,47.62,47.69,47.61,47.66,13700.0,35.2757,35.3276,35.2683,35.3053,13700.0
2015-02-18 14:35:00,47.66,47.68,47.64,47.64,13900.0,35.3053,35.3201,35.2905,35.2905,13900.0
2015-02-18 14:40:00,47.64,47.65,47.57,47.64,31900.0,35.2905,35.2979,35.2387,35.2905,31900.0
2015-02-18 14:45:00,47.63,47.64,47.57,47.59,16800.0,35.2831,35.2905,35.2387,35.2535,16800.0
2015-02-18 14:50:00,47.59,47.62,47.57,47.59,16000.0,35.2535,35.2757,35.2387,35.2535,16000.0
2015-02-18 14:55:00,47.59,47.6,47.53,47.58,33100.0,35.2535,35.2609,35.209,35.2461,33100.0
2015-02-18 15:00:00,47.58,47.72,47.56,47.69,86200.0,35.2461,35.3498,35.2313,35.3276,86200.0
2015-02-18 15:05:00,47.68,47.76,47.67,47.72,28500.0,35.3201,35.3794,35.3127,35.3498,28500.0
2015-02-18 15:10:00,47.72,47.73,47.68,47.71,34900.0,35.3498,35.3572,35.3201,35.3424,34900.0
2015-02-18 15:15:00,47.72,47.77,47.7,47.76,32500.0,35.3498,35.3868,35.335,35.3794,32500.0
2015-02-18 15:20:00,47.74,47.74,47.69,47.73,23300.0,35.3646,35.3646,35.3276,35.3572,23300.0
2015-02-18 15:25:00,47.73,47.74,47.69,47.71,32600.0,35.3572,35.3646,35.3276,35.3424,32600.0
2015-02-18 15:30:00,47.71,47.72,47.68,47.7,44400.0,35.3424,35.3498,35.3201,35.335,44400.0
2015-02-18 15:35:00,47.7,47.72,47.66,47.69,36700.0,35.335,35.3498,35.3053,35.3276,36700.0
2015-02-18 15:40:00,47.7,47.74,47.66,47.7,43300.0,35.335,35.3646,35.3053,35.335,43300.0
2015-02-18 15:45:00,47.7,47.75,47.68,47.69,92000.0,35.335,35.372,35.3201,35.3276,92000.0
2015-02-18 15:50:00,47.69,47.72,47.68,47.72,72800.0,35.3276,35.3498,35.3201,35.3498,72800.0
2015-02-18 15:55:00,47.71,47.74,47.7,47.73,181600.0,35.3424,35.3646,35.335,35.3572,181600.0
2015-02-19 09:30:00,47.5,47.64,47.41,47.64,54800.0,35.1868,35.2905,35.1201,35.2905,54800.0
2015-02-19 09:35:00,47.64,47.64,47.5,47.55,14800.0,35.2905,35.2905,35.1868,35.2238,14800.0
2015-02-19 09:40:00,47.59,47.77,47.57,47.77,18700.0,35.2535,35.3868,35.2387,35.3868,18700.0
2015-02-19 09:45:00,47.77,47.78,47.69,47.74,24100.0,35.3868,35.3942,35.3276,35.3646,24100.0
2015-02-19 09:50:00,47.73,47.73,47.57,47.58,17200.0,35.3572,35.3572,35.2387,35.2461,17200.0
2015-02-19 09:55:00,47.59,47.6,47.52,47.52,23500.0,35.2535,35.2609,35.2016,35.2016,23500.0
2015-02-19 10:00:00,47.54,47.58,47.51,47.56,24700.0,35.2164,35.2461,35.1942,35.2313,24700.0
2015-02-19 10:05:00,47.56,47.62,47.56,47.59,21600.0,35.2313,35.2757,35.2313,35.2535,21600.0
2015-02-19 10:10:00,47.6,47.73,47.59,47.73,34800.0,35.2609,35.3572,35.2535,35.3572,34800.0
2015-02-19 10:15:00,47.73,47.83,47.72,47.83,22100.0,35.3572,35.4313,35.3498,35.4313,22100.0
2015-02-19 10:20:00,47.82,47.91,47.82,47.9,23100.0,35.4239,35.4905,35.4239,35.4831,23100.0
2015-02-19 10:25:00,47.9,47.9,47.87,47.9,11800.0,35.4831,35.4831,35.4609,35.4831,11800.0
2015-02-19 10:30:00,47.91,47.93,47.88,47.88,25400.0,35.4905,35.5053,35.4683,35.4683,25400.0
2015-02-19 10:35:00,47.88,47.92,47.88,47.88,22100.0,35.4683,35.4979,35.4683,35.4683,22100.0
2015-02-19 10:40:00,47.87,47.98,47.86,47.96,22200.0,35.4609,35.5424,35.4535,35.5276,22200.0
2015-02-19 10:45:00,47.96,47.97,47.9,47.9,20300.0,35.5276,35.535,35.4831,35.4831,20300.0
2015-02-19 10:50:00,47.9,47.91,47.86,47.88,26100.0,35.4831,35.4905,35.4535,35.4683,26100.0
2015-02-19 10:55:00,47.89,47.94,47.88,47.94,19000.0,35.4757,35.5127,35.4683,35.5127,19000.0
2015-02-19 11:00:00,47.94,47.97,47.93,47.95,12300.0,35.5127,35.535,35.5053,35.5202,12300.0
2015-02-19 11:05:00,47.96,47.97,47.93,47.93,28600.0,35.5276,35.535,35.5053,35.5053,28600.0
2015-02-19 11:10:00,47.92,48.0,47.92,47.98,19100.0,35.4979,35.5572,35.4979,35.5424,19100.0
2015-02-19 11:15:00,47.99,48.01,47.95,48.01,22400.0,35.5498,35.5646,35.5202,35.5646,22400.0
2015-02-19 11:20:00,48.0,48.02,47.99,47.99,20100.0,35.5572,35.572,35.5498,35.5498,20100.0
2015-02-19 11:25:00,48.0,48.07,47.99,48.03,25600.0,35.5572,35.609,35.5498,35.5794,25600.0
2015-02-19 11:30:00,48.04,48.09,48.03,48.08,27400.0,35.5868,35.6239,35.5794,35.6165,27400.0
2015-02-19 11:35:00,48.09,48.09,47.99,48.02,20600.0,35.6239,35.6239,35.5498,35.572,20600.0
2015-02-19 11:40:00,48.03,48.04,48.0,48.04,22000.0,35.5794,35.5868,35.5572,35.5868,22000.0
2015-02-19 11:45:00,48.05,48.07,48.04,48.05,24100.0,35.5942,35.609,35.5868,35.5942,24100.0
2015-02-19 11:50:00,48.04,48.04,47.96,47.96,10600.0,35.5868,35.5868,35.5276,35.5276,10600.0
2015-02-19 11:55:00,47.97,48.02,47.97,48.0,27800.0,35.535,35.572,35.535,35.5572,27800.0
2015-02-19 12:00:00,48.01,48.07,48.0,48.04,36600.0,35.5646,35.609,35.5572,35.5868,36600.0
2015-02-19 12:05:00,48.04,48.08,48.02,48.08,16700.0,35.5868,35.6165,35.572,35.6165,16700.0
2015-02-19 12:10:00,48.08,48.1,48.05,48.08,26700.0,35.6165,35.6313,35.5942,35.6165,26700.0
2015-02-19 12:15:00,48.08,48.09,48.07,48.08,15400.0,35.6165,35.6239,35.609,35.6165,15400.0
2015-02-19 12:20:00,48.08,48.09,48.0,48.0,27300.0,35.6165,35.6239,35.5572,35.5572,27300.0
2015-02-19 12:25:00,48.0,48.0,47.93,47.93,17000.0,35.5572,35.5572,35.5053,35.5053,17000.0
2015-02-19 12:30:00,47.93,47.94,47.81,47.82,38000.0,35.5053,35.5127,35.4164,35.4239,38000.0
2015-02-19 12:35:00,47.81,47.83,47.75,47.83,24400.0,35.4164,35.4313,35.372,35.4313,24400.0
2015-02-19 12:40:00,47.83,47.87,47.81,47.83,14900.0,35.4313,35.4609,35.4164,35.4313,14900.0
2015-02-19 12:45:00,47.82,47.92,47.82,47.92,18600.0,35.4239,35.4979,35.4239,35.4979,18600.0
2015-02-19 12:50:00,47.92,47.92,47.85,47.86,12200.0,35.4979,35.4979,35.4461,35.4535,12200.0
2015-02-19 12:55:00,47.86,47.9,47.83,47.9,12500.0,35.4535,35.4831,35.4313,35.4831,12500.0
2015-02-19 13:00:00,47.9,47.9,47.83,47.83,21100.0,35.4831,35.4831,35.4313,35.4313,21100.0
2015-02-19 13:05:00,47.83,47.83,47.8,47.81,14600.0,35.4313,35.4313,35.409,35.4164,14600.0
2015-02-19 13:10:00,47.82,47.85,47.79,47.83,14800.0,35.4239,35.4461,35.4016,35.4313,14800.0
2015-02-19 13:15:00,47.82,47.84,47.79,47.83,10600.0,35.4239,35.4387,35.4016,35.4313,10600.0
2015-02-19 13:20:00,47.83,47.89,47.83,47.85,18900.0,35.4313,35.4757,35.4313,35.4461,18900.0
2015-02-19 13:25:00,47.84,47.89,47.84,47.89,9100.0,35.4387,35.4757,35.4387,35.4757,9100.0
2015-02-19 13:30:00,47.9,47.91,47.84,47.85,15000.0,35.4831,35.4905,35.4387,35.4461,15000.0
2015-02-19 13:35:00,47.85,47.89,47.78,47.88,25800.0,35.4461,35.4757,35.3942,35.4683,25800.0
2015-02-19 13:40:00,47.88,47.93,47.86,47.91,21900.0,35.4683,35.5053,35.4535,35.4905,21900.0
2015-02-19 13:45:00,47.9,47.91,47.87,47.9,13700.0,35.4831,35.4905,35.4609,35.4831,13700.0
2015-02-19 13:50:00,47.91,48.01,47.9,48.0,14600.0,35.4905,35.5646,35.4831,35.5572,14600.0
2015-02-19 13:55:00,48.0,48.05,48.0,48.04,10300.0,35.5572,35.5942,35.5572,35.5868,10300.0
2015-02-19 14:00:00,48.04,48.09,48.01,48.03,27600.0,35.5868,35.6239,35.5646,35.5794,27600.0
2015-02-19 14:05:00,48.02,48.04,47.99,48.0,19100.0,35.572,35.5868,35.5498,35.5572,19100.0
2015-02-19 14:10:00,47.99,48.04,47.99,48.04,38500.0,35.5498,35.5868,35.5498,35.5868,38500.0
2015-02-19 14:15:00,48.04,48.08,47.99,48.0,21800.0,35.5868,35.6165,35.5498,35.5572,21800.0
2015-02-19 14:20:00,48.0,48.01,47.98,47.99,18900.0,35.5572,35.5646,35.5424,35.5498,18900.0
2015-02-19 14:25:00,47.99,48.0,47.97,48.0,20400.0,35.5498,35.5572,35.535,35.5572,20400.0
2015-02-19 14:30:00,47.99,48.01,47.98,48.01,24600.0,35.5498,35.5646,35.5424,35.5646,24600.0
2015-02-19 14:35:00,48.01,48.03,47.97,47.97,19900.0,35.5646,35.5794,35.535,35.535,19900.0
2015-02-19 14:40:00,47.98,47.99,47.96,47.99,21500.0,35.5424,35.5498,35.5276,35.5498,21500.0
2015-02-19 14:45:00,47.99,48.02,47.97,47.98,23600.0,35.5498,35.572,35.535,35.5424,23600.0
2015-02-19 14:50:00,47.97,48.03,47.97,47.99,26000.0,35.535,35.5794,35.535,35.5498,26000.0
2015-02-19 14:55:00,47.98,48.04,47.98,48.01,30000.0,35.5424,35.5868,35.5424,35.5646,30000.0
2015-02-19 15:00:00,48.0,48.0,47.95,47.95,28000.0,35.5572,35.5572,35.5202,35.5202,28000.0
2015-02-19 15:05:00,47.96,47.98,47.95,47.95,26700.0,35.5276,35.5424,35.5202,35.5202,26700.0
2015-02-19 15:10:00,47.95,47.99,47.94,47.99,26500.0,35.5202,35.5498,35.5127,35.5498,26500.0
2015-02-19 15:15:00,47.99,47.99,47.9,47.91,62100.0,35.5498,35.5498,35.4831,35.4905,62100.0
2015-02-19 15:20:00,47.91,47.93,47.9,47.93,26600.0,35.4905,35.5053,35.4831,35.5053,26600.0
2015-02-19 15:25:00,47.93,47.94,47.84,47.85,58400.0,35.5053,35.5127,35.4387,35.4461,58400.0
2015-02-19 15:30:00,47.86,47.88,47.83,47.84,30500.0,35.4535,35.4683,35.4313,35.4387,30500.0
2015-02-19 15:35:00,47.84,47.87,47.83,47.85,36500.0,35.4387,35.4609,35.4313,35.4461,36500.0
2015-02-19 15:40:00,47.85,47.86,47.79,47.8,55700.0,35.4461,35.4535,35.4016,35.409,55700.0
2015-02-19 15:45:00,47.8,47.81,47.7,47.72,86000.0,35.409,35.4164,35.335,35.3498,86000.0
2015-02-19 15:50:00,47.73,47.75,47.7,47.73,70700.0,35.3572,35.372,35.335,35.3572,70700.0
2015-02-19 15:55:00,47.73,47.77,47.72,47.77,114900.0,35.3572,35.3868,35.3498,35.3868,114900.0
2015-02-20 09:30:00,47.72,47.77,47.57,47.57,171600.0,35.3498,35.3868,35.2387,35.2387,171600.0
2015-02-20 09:35:00,47.59,47.61,47.35,47.35,25400.0,35.2535,35.2683,35.0757,35.0757,25400.0
2015-02-20 09:40:00,47.35,47.38,47.23,47.23,28900.0,35.0757,35.0979,34.9868,34.9868,28900.0
2015-02-20 09:45:00,47.23,47.28,47.1,47.16,31400.0,34.9868,35.0238,34.8905,34.9349,31400.0
2015-02-20 09:50:00,47.15,47.15,47.04,47.04,22500.0,34.9275,34.9275,34.846,34.846,22500.0
2015-02-20 09:55:00,47.04,47.11,47.02,47.1,49000.0,34.846,34.8979,34.8312,34.8905,49000.0
2015-02-20 10:00:00,47.1,47.19,47.09,47.19,40200.0,34.8905,34.9572,34.8831,34.9572,40200.0
2015-02-20 10:05:00,47.19,47.23,47.15,47.17,24400.0,34.9572,34.9868,34.9275,34.9423,24400.0
2015-02-20 10:10:00,47.17,47.21,47.16,47.18,26600.0,34.9423,34.972,34.9349,34.9498,26600.0
2015-02-20 10:15:00,47.17,47.17,47.12,47.13,22900.0,34.9423,34.9423,34.9053,34.9127,22900.0
2015-02-20 10:20:00,47.14,47.19,47.1,47.18,25700.0,34.9201,34.9572,34.8905,34.9498,25700.0
2015-02-20 10:25:00,47.18,47.23,47.16,47.17,21800.0,34.9498,34.9868,34.9349,34.9423,21800.0
2015-02-20 10:30:00,47.17,47.28,47.16,47.28,18800.0,34.9423,35.0238,34.9349,35.0238,18800.0
2015-02-20 10:35:00,47.28,47.44,47.28,47.44,21400.0,35.0238,35.1424,35.0238,35.1424,21400.0
2015-02-20 10:40:00,47.45,47.46,47.4,47.46,23200.0,35.1498,35.1572,35.1127,35.1572,23200.0
2015-02-20 10:45:00,47.46,47.54,47.45,47.46,19400.0,35.1572,35.2164,35.1498,35.1572,19400.0
2015-02-20 10:50:00,47.46,47.46,47.36,47.45,27200.0,35.1572,35.1572,35.0831,35.1498,27200.0
2015-02-20 10:55:00,47.45,47.51,47.43,47.51,16600.0,35.1498,35.1942,35.135,35.1942,16600.0
2015-02-20 11:00:00,47.52,47.56,47.51,47.51,20600.0,35.2016,35.2313,35.1942,35.1942,20600.0
2015-02-20 11:05:00,47.52,47.54,47.48,47.51,17000.0,35.2016,35.2164,35.172,35.1942,17000.0
2015-02-20 11:10:00,47.51,47.55,47.49,47.52,12800.0,35.1942,35.2238,35.1794,35.2016,12800.0
2015-02-20 11:15:00,47.52,47.59,47.52,47.59,19200.0,35.2016,35.2535,35.2016,35.2535,19200.0
2015-02-20 11:20:00,47.59,47.6,47.52,47.53,25300.0,35.2535,35.2609,35.2016,35.209,25300.0
2015-02-20 11:25:00,47.53,47.59,47.53,47.56,16100.0,35.209,35.2535,35.209,35.2313,16100.0
2015-02-20 11:30:00,47.56,47.61,47.55,47.61,15500.0,35.2313,35.2683,35.2238,35.2683,15500.0
2015-02-20 11:35:00,47.6,47.61,47.49,47.5,29300.0,35.2609,35.2683,35.1794,35.1868,29300.0
2015-02-20 11:40:00,47.5,47.57,47.5,47.5,17300.0,35.1868,35.2387,35.1868,35.1868,17300.0
2015-02-20 11:45:00,47.5,47.54,47.46,47.51,22600.0,35.1868,35.2164,35.1572,35.1942,22600.0
2015-02-20 11:50:00,47.5,47.55,47.48,47.52,22100.0,35.1868,35.2238,35.172,35.2016,22100.0
2015-02-20 11:55:00,47.52,47.53,47.49,47.53,19200.0,35.2016,35.209,35.1794,35.209,19200.0
2015-02-20 12:00:00,47.53,47.59,47.53,47.59,22500.0,35.209,35.2535,35.209,35.2535,22500.0
2015-02-20 12:05:00,47.59,47.6,47.55,47.56,19400.0,35.2535,35.2609,35.2238,35.2313,19400.0
2015-02-20 12:10:00,47.55,47.56,47.5,47.5,18100.0,35.2238,35.2313,35.1868,35.1868,18100.0
2015-02-20 12:15:00,47.51,47.58,47.5,47.57,21300.0,35.1942,35.2461,35.1868,35.2387,21300.0
2015-02-20 12:20:00,47.57,47.61,47.56,47.61,16800.0,35.2387,35.2683,35.2313,35.2683,16800.0
2015-02-20 12:25:00,47.59,47.61,47.57,47.6,14900.0,35.2535,35.2683,35.2387,35.2609,14900.0
2015-02-20 12:30:00,47.6,47.6,47.55,47.57,28200.0,35.2609,35.2609,35.2238,35.2387,28200.0
2015-02-20 12:35:00,47.58,47.72,47.58,47.64,24700.0,35.2461,35.3498,35.2461,35.2905,24700.0
2015-02-20 12:40:00,47.65,47.74,47.65,47.71,34600.0,35.2979,35.3646,35.2979,35.3424,34600.0
2015-02-20 12:45:00,47.72,47.74,47.66,47.67,14900.0,35.3498,35.3646,35.3053,35.3127,14900.0
2015-02-20 12:50:00,47.67,47.73,47.67,47.72,9400.0,35.3127,35.3572,35.3127,35.3498,9400.0
2015-02-20 12:55:00,47.71,47.73,47.69,47.7,11500.0,35.3424,35.3572,35.3276,35.335,11500.0
2015-02-20 13:00:00,47.69,47.72,47.68,47.7,7500.0,35.3276,35.3498,35.3201,35.335,7500.0
2015-02-20 13:05:00,47.71,47.73,47.7,47.72,20100.0,35.3424,35.3572,35.335,35.3498,20100.0
2015-02-20 13:10:00,47.72,47.8,47.72,47.79,26200.0,35.3498,35.409,35.3498,35.4016,26200.0
2015-02-20 13:15:00,47.79,47.81,47.76,47.8,8000.0,35.4016,35.4164,35.3794,35.409,8000.0
2015-02-20 13:20:00,47.79,47.85,47.78,47.81,16600.0,35.4016,35.4461,35.3942,35.4164,16600.0
2015-02-20 13:25:00,47.82,47.84,47.8,47.8,7000.0,35.4239,35.4387,35.409,35.409,7000.0
2015-02-20 13:30:00,47.8,47.86,47.8,47.82,22900.0,35.409,35.4535,35.409,35.4239,22900.0
2015-02-20 13:35:00,47.82,47.92,47.81,47.91,29200.0,35.4239,35.4979,35.4164,35.4905,29200.0
2015-02-20 13:40:00,47.91,47.92,47.87,47.88,11900.0,35.4905,35.4979,35.4609,35.4683,11900.0
2015-02-20 13:45:00,47.88,47.91,47.87,47.91,9400.0,35.4683,35.4905,35.4609,35.4905,9400.0
2015-02-20 13:50:00,47.92,47.93,47.9,47.92,11700.0,35.4979,35.5053,35.4831,35.4979,11700.0
2015-02-20 13:55:00,47.92,47.97,47.91,47.94,18800.0,35.4979,35.535,35.4905,35.5127,18800.0
2015-02-20 14:00:00,47.94,48.01,47.93,48.01,40500.0,35.5127,35.5646,35.5053,35.5646,40500.0
2015-02-20 14:05:00,48.02,48.06,48.02,48.03,15500.0,35.572,35.6016,35.572,35.5794,15500.0
2015-02-20 14:10:00,48.04,48.06,48.02,48.04,16900.0,35.5868,35.6016,35.572,35.5868,16900.0
2015-02-20 14:15:00,48.04,48.05,48.01,48.03,21800.0,35.5868,35.5942,35.5646,35.5794,21800.0
2015-02-20 14:20:00,48.04,48.06,48.0,48.01,26900.0,35.5868,35.6016,35.5572,35.5646,26900.0
2015-02-20 14:25:00,48.02,48.04,48.01,48.02,17000.0,35.572,35.5868,35.5646,35.572,17000.0
2015-02-20 14:30:00,48.01,48.03,47.99,48.03,18500.0,35.5646,35.5794,35.5498,35.5794,18500.0
2015-02-20 14:35:00,48.02,48.06,47.98,47.98,18000.0,35.572,35.6016,35.5424,35.5424,18000.0
2015-02-20 14:40:00,47.98,48.0,47.96,47.97,38800.0,35.5424,35.5572,35.5276,35.535,38800.0
2015-02-20 14:45:00,47.98,48.03,47.97,48.02,25300.0,35.5424,35.5794,35.535,35.572,25300.0
2015-02-20 14:50:00,48.03,48.05,48.02,48.05,26300.0,35.5794,35.5942,35.572,35.5942,26300.0
2015-02-20 14:55:00,48.06,48.09,48.04,48.08,28900.0,35.6016,35.6239,35.5868,35.6165,28900.0
2015-02-20 15:00:00,48.07,48.11,48.07,48.1,38000.0,35.609,35.6387,35.609,35.6313,38000.0
2015-02-20 15:05:00,48.09,48.16,48.09,48.16,22300.0,35.6239,35.6757,35.6239,35.6757,22300.0
2015-02-20 15:10:00,48.17,48.2,48.15,48.16,36200.0,35.6831,35.7053,35.6683,35.6757,36200.0
2015-02-20 15:15:00,48.16,48.18,48.11,48.15,34000.0,35.6757,35.6905,35.6387,35.6683,34000.0
2015-02-20 15:20:00,48.15,48.16,48.13,48.15,28900.0,35.6683,35.6757,35.6535,35.6683,28900.0
2015-02-20 15:25:00,48.15,48.17,48.11,48.13,41400.0,35.6683,35.6831,35.6387,35.6535,41400.0
2015-02-20 15:30:00,48.14,48.2,48.11,48.16,45600.0,35.6609,35.7053,35.6387,35.6757,45600.0
2015-02-20 15:35:00,48.16,48.19,48.13,48.13,34700.0,35.6757,35.6979,35.6535,35.6535,34700.0
2015-02-20 15:40:00,48.14,48.19,48.12,48.17,48400.0,35.6609,35.6979,35.6461,35.6831,48400.0
2015-02-20 15:45:00,48.17,48.19,48.1,48.12,81200.0,35.6831,35.6979,35.6313,35.6461,81200.0
2015-02-20 15:50:00,48.12,48.13,48.07,48.1,80800.0,35.6461,35.6535,35.609,35.6313,80800.0
2015-02-20 15:55:00,48.1,48.14,48.1,48.13,107300.0,35.6313,35.6609,35.6313,35.6535,107300.0
2015-02-23 09:30:00,48.25,48.25,48.07,48.23,48500.0,35.7424,35.7424,35.609,35.7276,48500.0
2015-02-23 09:35:00,48.23,48.35,48.23,48.26,12700.0,35.7276,35.8165,35.7276,35.7498,12700.0
2015-02-23 09:40:00,48.29,48.34,48.15,48.15,14000.0,35.772,35.8091,35.6683,35.6683,14000.0
2015-02-23 09:45:00,48.18,48.22,48.14,48.17,13900.0,35.6905,35.7202,35.6609,35.6831,13900.0
2015-02-23 09:50:00,48.16,48.2,48.07,48.1,17500.0,35.6757,35.7053,35.609,35.6313,17500.0
2015-02-23 09:55:00,48.09,48.17,48.04,48.16,14300.0,35.6239,35.6831,35.5868,35.6757,14300.0
2015-02-23 10:00:00,48.15,48.15,48.1,48.11,18700.0,35.6683,35.6683,35.6313,35.6387,18700.0
2015-02-23 10:05:00,48.13,48.14,48.07,48.09,14700.0,35.6535,35.6609,35.609,35.6239,14700.0
2015-02-23 10:10:00,48.08,48.13,48.08,48.12,23900.0,35.6165,35.6535,35.6165,35.6461,23900.0
2015-02-23 10:15:00,48.12,48.12,47.98,48.02,23200.0,35.6461,35.6461,35.5424,35.572,23200.0
2015-02-23 10:20:00,48.02,48.07,47.99,48.07,17700.0,35.572,35.609,35.5498,35.609,17700.0
2015-02-23 10:25:00,48.08,48.13,48.04,48.11,33600.0,35.6165,35.6535,35.5868,35.6387,33600.0
2015-02-23 10:30:00,48.1,48.1,48.05,48.05,19000.0,35.6313,35.6313,35.5942,35.5942,19000.0
2015-02-23 10:35:00,48.05,48.09,48.04,48.08,30900.0,35.5942,35.6239,35.5868,35.6165,30900.0
2015-02-23 10:40:00,48.09,48.11,48.06,48.07,21800.0,35.6239,35.6387,35.6016,35.609,21800.0
2015-02-23 10:45:00,48.06,48.07,48.03,48.03,17400.0,35.6016,35.609,35.5794,35.5794,17400.0
2015-02-23 10:50:00,48.04,48.04,48.0,48.03,13200.0,35.5868,35.5868,35.5572,35.5794,13200.0
2015-02-23 10:55:00,48.02,48.08,48.01,48.05,25600.0,35.572,35.6165,35.5646,35.5942,25600.0
2015-02-23 11:00:00,48.05,48.11,47.99,48.08,38300.0,35.5942,35.6387,35.5498,35.6165,38300.0
2015-02-23 11:05:00,48.07,48.09,48.04,48.05,16100.0,35.609,35.6239,35.5868,35.5942,16100.0
2015-02-23 11:10:00,48.05,48.05,47.99,47.99,13800.0,35.5942,35.5942,35.5498,35.5498,13800.0
2015-02-23 11:15:00,48.0,48.04,48.0,48.02,8200.0,35.5572,35.5868,35.5572,35.572,8200.0
2015-02-23 11:20:00,48.03,48.05,48.0,48.01,21200.0,35.5794,35.5942,35.5572,35.5646,21200.0
2015-02-23 11:25:00,48.01,48.07,48.01,48.06,17100.0,35.5646,35.609,35.5646,35.6016,17100.0
2015-02-23 11:30:00,48.06,48.08,48.02,48.02,15500.0,35.6016,35.6165,35.572,35.572,15500.0
2015-02-23 11:35:00,48.02,48.07,48.02,48.07,31000.0,35.572,35.609,35.572,35.609,31000.0
2015-02-23 11:40:00,48.08,48.1,48.07,48.1,13100.0,35.6165,35.6313,35.609,35.6313,13100.0
2015-02-23 11:45:00,48.1,48.1,48.05,48.05,16800.0,35.6313,35.6313,35.5942,35.5942,16800.0
2015-02-23 11:50:00,48.05,48.06,48.02,48.05,14900.0,35.5942,35.6016,35.572,35.5942,14900.0
2015-02-23 11:55:00,48.05,48.08,48.04,48.08,5600.0,35.5942,35.6165,35.5868,35.6165,5600.0
2015-02-23 12:00:00,48.09,48.09,48.06,48.09,9500.0,35.6239,35.6239,35.6016,35.6239,9500.0
2015-02-23 12:05:00,48.09,48.11,48.08,48.09,7700.0,35.6239,35.6387,35.6165,35.6239,7700.0
2015-02-23 12:10:00,48.08,48.08,48.04,48.05,12100.0,35.6165,35.6165,35.5868,35.5942,12100.0
2015-02-23 12:15:00,48.06,48.06,48.04,48.04,3200.0,35.6016,35.6016,35.5868,35.5868,3200.0
2015-02-23 12:20:00,48.04,48.04,47.96,47.98,22500.0,35.5868,35.5868,35.5276,35.5424,22500.0
2015-02-23 12:25:00,47.98,47.98,47.95,47.96,19600.0,35.5424,35.5424,35.5202,35.5276,19600.0
2015-02-23 12:30:00,47.97,48.0,47.96,48.0,17500.0,35.535,35.5572,35.5276,35.5572,17500.0
2015-02-23 12:35:00,48.0,48.04,47.98,47.99,17200.0,35.5572,35.5868,35.5424,35.5498,17200.0
2015-02-23 12:40:00,47.99,48.0,47.97,47.98,14500.0,35.5498,35.5572,35.535,35.5424,14500.0
2015-02-23 12:45:00,47.98,48.01,47.96,47.98,13500.0,35.5424,35.5646,35.5276,35.5424,13500.0
2015-02-23 12:50:00,47.98,48.01,47.95,48.0,15300.0,35.5424,35.5646,35.5202,35.5572,15300.0
2015-02-23 12:55:00,48.01,48.01,47.98,48.0,13100.0,35.5646,35.5646,35.5424,35.5572,13100.0
2015-02-23 13:00:00,48.0,48.0,47.97,47.97,11600.0,35.5572,35.5572,35.535,35.535,11600.0
2015-02-23 13:05:00,47.97,47.99,47.96,47.98,13300.0,35.535,35.5498,35.5276,35.5424,13300.0
2015-02-23 13:10:00,47.99,48.04,47.98,48.04,12800.0,35.5498,35.5868,35.5424,35.5868,12800.0
2015-02-23 13:15:00,48.04,48.06,48.02,48.05,7600.0,35.5868,35.6016,35.572,35.5942,7600.0
2015-02-23 13:20:00,48.05,48.07,48.04,48.07,10200.0,35.5942,35.609,35.5868,35.609,10200.0
2015-02-23 13:25:00,48.07,48.1,48.06,48.08,18200.0,35.609,35.6313,35.6016,35.6165,18200.0
2015-02-23 13:30:00,48.07,48.15,48.07,48.13,22300.0,35.609,35.6683,35.609,35.6535,22300.0
2015-02-23 13:35:00,48.12,48.17,48.12,48.17,10300.0,35.6461,35.6831,35.6461,35.6831,10300.0
2015-02-23 13:40:00,48.16,48.21,48.14,48.15,37000.0,35.6757,35.7128,35.6609,35.6683,37000.0
2015-02-23 13:45:00,48.15,48.18,48.15,48.18,16100.0,35.6683,35.6905,35.6683,35.6905,16100.0
2015-02-23 13:50:00,48.18,48.19,48.14,48.14,14100.0,35.6905,35.6979,35.6609,35.6609,14100.0
2015-02-23 13:55:00,48.14,48.2,48.12,48.2,16800.0,35.6609,35.7053,35.6461,35.7053,16800.0
2015-02-23 14:00:00,48.2,48.23,48.18,48.22,31700.0,35.7053,35.7276,35.6905,35.7202,31700.0
2015-02-23 14:05:00,48.22,48.29,48.21,48.28,44500.0,35.7202,35.772,35.7128,35.7646,44500.0
2015-02-23 14:10:00,48.28,48.28,48.21,48.24,28700.0,35.7646,35.7646,35.7128,35.735,28700.0
2015-02-23 14:15:00,48.24,48.28,48.23,48.25,18000.0,35.735,35.7646,35.7276,35.7424,18000.0
2015-02-23 14:20:00,48.26,48.29,48.25,48.28,16600.0,35.7498,35.772,35.7424,35.7646,16600.0
2015-02-23 14:25:00,48.29,48.29,48.25,48.26,25900.0,35.772,35.772,35.7424,35.7498,25900.0
2015-02-23 14:30:00,48.25,48.25,48.21,48.22,33900.0,35.7424,35.7424,35.7128,35.7202,33900.0
2015-02-23 14:35:00,48.21,48.24,48.2,48.22,20200.0,35.7128,35.735,35.7053,35.7202,20200.0
2015-02-23 14:40:00,48.21,48.21,48.17,48.19,16100.0,35.7128,35.7128,35.6831,35.6979,16100.0
2015-02-23 14:45:00,48.19,48.2,48.18,48.2,20200.0,35.6979,35.7053,35.6905,35.7053,20200.0
2015-02-23 14:50:00,48.2,48.22,48.19,48.19,15500.0,35.7053,35.7202,35.6979,35.6979,15500.0
2015-02-23 14:55:00,48.19,48.23,48.18,48.22,22900.0,35.6979,35.7276,35.6905,35.7202,22900.0
2015-02-23 15:00:00,48.22,48.23,48.17,48.17,21000.0,35.7202,35.7276,35.6831,35.6831,21000.0
2015-02-23 15:05:00,48.17,48.18,48.11,48.12,21800.0,35.6831,35.6905,35.6387,35.6461,21800.0
2015-02-23 15:10:00,48.12,48.14,48.11,48.12,24500.0,35.6461,35.6609,35.6387,35.6461,24500.0
2015-02-23 15:15:00,48.12,48.17,48.11,48.15,30600.0,35.6461,35.6831,35.6387,35.6683,30600.0
2015-02-23 15:20:00,48.16,48.17,48.14,48.16,22700.0,35.6757,35.6831,35.6609,35.6757,22700.0
2015-02-23 15:25:00,48.16,48.23,48.15,48.22,29500.0,35.6757,35.7276,35.6683,35.7202,29500.0
2015-02-23 15:30:00,48.21,48.22,48.2,48.21,25500.0,35.7128,35.7202,35.7053,35.7128,25500.0
2015-02-23 15:35:00,48.21,48.24,48.2,48.23,35800.0,35.7128,35.735,35.7053,35.7276,35800.0
2015-02-23 15:40:00,48.23,48.27,48.23,48.26,27800.0,35.7276,35.7572,35.7276,35.7498,27800.0
2015-02-23 15:45:00,48.26,48.27,48.24,48.25,35900.0,35.7498,35.7572,35.735,35.7424,35900.0
2015-02-23 15:50:00,48.25,48.27,48.24,48.27,62300.0,35.7424,35.7572,35.735,35.7572,62300.0
2015-02-23 15:55:00,48.27,48.27,48.25,48.27,89600.0,35.7572,35.7572,35.7424,35.7572,89600.0
2015-02-24 09:30:00,48.21,48.24,48.06,48.15,49600.0,35.7128,35.735,35.6016,35.6683,49600.0
2015-02-24 09:35:00,48.13,48.2,48.01,48.11,18200.0,35.6535,35.7053,35.5646,35.6387,18200.0
2015-02-24 09:40:00,48.11,48.23,48.08,48.19,25500.0,35.6387,35.7276,35.6165,35.6979,25500.0
2015-02-24 09:45:00,48.19,48.26,48.14,48.14,28100.0,35.6979,35.7498,35.6609,35.6609,28100.0
2015-02-24 09:50:00,48.14,48.19,48.07,48.12,27500.0,35.6609,35.6979,35.609,35.6461,27500.0
2015-02-24 09:55:00,48.1,48.11,48.04,48.07,27700.0,35.6313,35.6387,35.5868,35.609,27700.0
2015-02-24 10:00:00,48.08,48.23,47.99,48.18,69200.0,35.6165,35.7276,35.5498,35.6905,69200.0
2015-02-24 10:05:00,48.17,48.31,48.15,48.29,42700.0,35.6831,35.7868,35.6683,35.772,42700.0
2015-02-24 10:10:00,48.29,48.34,48.24,48.29,21300.0,35.772,35.8091,35.735,35.772,21300.0
2015-02-24 10:15:00,48.29,48.32,48.22,48.25,23100.0,35.772,35.7942,35.7202,35.7424,23100.0
2015-02-24 10:20:00,48.23,48.31,48.21,48.23,29700.0,35.7276,35.7868,35.7128,35.7276,29700.0
2015-02-24 10:25:00,48.23,48.36,48.21,48.33,50000.0,35.7276,35.8239,35.7128,35.8016,50000.0
2015-02-24 10:30:00,48.33,48.49,48.33,48.45,45600.0,35.8016,35.9202,35.8016,35.8905,45600.0
2015-02-24 10:35:00,48.45,48.54,48.42,48.53,29400.0,35.8905,35.9572,35.8683,35.9498,29400.0
2015-02-24 10:40:00,48.52,48.54,48.5,48.53,45600.0,35.9424,35.9572,35.9276,35.9498,45600.0
2015-02-24 10:45:00,48.53,48.55,48.48,48.51,29100.0,35.9498,35.9646,35.9128,35.935,29100.0
2015-02-24 10:50:00,48.52,48.53,48.49,48.51,32000.0,35.9424,35.9498,35.9202,35.935,32000.0
2015-02-24 10:55:00,48.5,48.54,48.5,48.52,22600.0,35.9276,35.9572,35.9276,35.9424,22600.0
2015-02-24 11:00:00,48.52,48.54,48.5,48.54,22200.0,35.9424,35.9572,35.9276,35.9572,22200.0
2015-02-24 11:05:00,48.54,48.7,48.54,48.65,45300.0,35.9572,36.0757,35.9572,36.0387,45300.0
2015-02-24 11:10:00,48.66,48.73,48.66,48.7,31500.0,36.0461,36.098,36.0461,36.0757,31500.0
2015-02-24 11:15:00,48.69,48.7,48.63,48.67,25600.0,36.0683,36.0757,36.0239,36.0535,25600.0
2015-02-24 11:20:00,48.67,48.72,48.65,48.71,27000.0,36.0535,36.0905,36.0387,36.0831,27000.0
2015-02-24 11:25:00,48.7,48.79,48.7,48.79,47700.0,36.0757,36.1424,36.0757,36.1424,47700.0
2015-02-24 11:30:00,48.78,48.78,48.72,48.72,35800.0,36.135,36.135,36.0905,36.0905,35800.0
2015-02-24 11:35:00,48.71,48.79,48.69,48.79,25300.0,36.0831,36.1424,36.0683,36.1424,25300.0
2015-02-24 11:40:00,48.78,48.79,48.72,48.72,20200.0,36.135,36.1424,36.0905,36.0905,20200.0
2015-02-24 11:45:00,48.72,48.8,48.71,48.8,20100.0,36.0905,36.1498,36.0831,36.1498,20100.0
2015-02-24 11:50:00,48.79,48.79,48.69,48.71,19000.0,36.1424,36.1424,36.0683,36.0831,19000.0
2015-02-24 11:55:00,48.71,48.74,48.7,48.7,16800.0,36.0831,36.1054,36.0757,36.0757,16800.0
2015-02-24 12:00:00,48.7,48.72,48.66,48.69,17200.0,36.0757,36.0905,36.0461,36.0683,17200.0
2015-02-24 12:05:00,48.69,48.72,48.67,48.71,30400.0,36.0683,36.0905,36.0535,36.0831,30400.0
2015-02-24 12:10:00,48.71,48.71,48.64,48.64,15100.0,36.0831,36.0831,36.0313,36.0313,15100.0
2015-02-24 12:15:00,48.64,48.65,48.61,48.62,11300.0,36.0313,36.0387,36.0091,36.0165,11300.0
2015-02-24 12:20:00,48.62,48.64,48.59,48.62,10100.0,36.0165,36.0313,35.9942,36.0165,10100.0
2015-02-24 12:25:00,48.62,48.62,48.54,48.55,11700.0,36.0165,36.0165,35.9572,35.9646,11700.0
2015-02-24 12:30:00,48.55,48.56,48.43,48.53,28400.0,35.9646,35.972,35.8757,35.9498,28400.0
2015-02-24 12:35:00,48.54,48.57,48.51,48.57,15800.0,35.9572,35.9794,35.935,35.9794,15800.0
2015-02-24 12:40:00,48.56,48.62,48.53,48.61,19000.0,35.972,36.0165,35.9498,36.0091,19000.0
2015-02-24 12:45:00,48.6,48.63,48.57,48.62,9300.0,36.0017,36.0239,35.9794,36.0165,9300.0
2015-02-24 12:50:00,48.62,48.63,48.58,48.58,14000.0,36.0165,36.0239,35.9868,35.9868,14000.0
2015-02-24 12:55:00,48.59,48.64,48.58,48.59,14200.0,35.9942,36.0313,35.9868,35.9942,14200.0
2015-02-24 13:00:00,48.59,48.63,48.58,48.61,11200.0,35.9942,36.0239,35.9868,36.0091,11200.0
2015-02-24 13:05:00,48.61,48.67,48.6,48.67,25200.0,36.0091,36.0535,36.0017,36.0535,25200.0
2015-02-24 13:10:00,48.68,48.68,48.61,48.61,10100.0,36.0609,36.0609,36.0091,36.0091,10100.0
2015-02-24 13:15:00,48.61,48.66,48.58,48.64,19600.0,36.0091,36.0461,35.9868,36.0313,19600.0
2015-02-24 13:20:00,48.64,48.64,48.6,48.6,14500.0,36.0313,36.0313,36.0017,36.0017,14500.0
2015-02-24 13:25:00,48.6,48.62,48.58,48.59,16100.0,36.0017,36.0165,35.9868,35.9942,16100.0
2015-02-24 13:30:00,48.59,48.61,48.56,48.59,15400.0,35.9942,36.0091,35.972,35.9942,15400.0
2015-02-24 13:35:00,48.59,48.63,48.59,48.6,11400.0,35.9942,36.0239,35.9942,36.0017,11400.0
2015-02-24 13:40:00,48.61,48.67,48.59,48.67,14100.0,36.0091,36.0535,35.9942,36.0535,14100.0
2015-02-24 13:45:00,48.67,48.71,48.65,48.7,15700.0,36.0535,36.0831,36.0387,36.0757,15700.0
2015-02-24 13:50:00,48.7,48.7,48.65,48.65,18800.0,36.0757,36.0757,36.0387,36.0387,18800.0
2015-02-24 13:55:00,48.64,48.7,48.64,48.66,16200.0,36.0313,36.0757,36.0313,36.0461,16200.0
2015-02-24 14:00:00,48.67,48.68,48.61,48.62,12700.0,36.0535,36.0609,36.0091,36.0165,12700.0
2015-02-24 14:05:00,48.62,48.62,48.54,48.57,31400.0,36.0165,36.0165,35.9572,35.9794,31400.0
2015-02-24 14:10:00,48.57,48.64,48.56,48.61,18900.0,35.9794,36.0313,35.972,36.0091,18900.0
2015-02-24 14:15:00,48.62,48.63,48.59,48.59,15000.0,36.0165,36.0239,35.9942,35.9942,15000.0
2015-02-24 14:20:00,48.59,48.63,48.58,48.6,14900.0,35.9942,36.0239,35.9868,36.0017,14900.0
2015-02-24 14:25:00,48.59,48.64,48.58,48.6,25700.0,35.9942,36.0313,35.9868,36.0017,25700.0
2015-02-24 14:30:00,48.6,48.64,48.53,48.54,24600.0,36.0017,36.0313,35.9498,35.9572,24600.0
2015-02-24 14:35:00,48.54,48.59,48.54,48.58,20500.0,35.9572,35.9942,35.9572,35.9868,20500.0
2015-02-24 14:40:00,48.59,48.62,48.58,48.6,27700.0,35.9942,36.0165,35.9868,36.0017,27700.0
2015-02-24 14:45:00,48.62,48.63,48.55,48.56,27900.0,36.0165,36.0239,35.9646,35.972,27900.0
2015-02-24 14:50:00,48.56,48.62,48.56,48.61,27200.0,35.972,36.0165,35.972,36.0091,27200.0
2015-02-24 14:55:00,48.6,48.61,48.55,48.6,26300.0,36.0017,36.0091,35.9646,36.0017,26300.0
2015-02-24 15:00:00,48.61,48.64,48.57,48.6,26800.0,36.0091,36.0313,35.9794,36.0017,26800.0
2015-02-24 15:05:00,48.59,48.65,48.59,48.65,30000.0,35.9942,36.0387,35.9942,36.0387,30000.0
2015-02-24 15:10:00,48.65,48.68,48.63,48.67,18400.0,36.0387,36.0609,36.0239,36.0535,18400.0
2015-02-24 15:15:00,48.66,48.7,48.65,48.7,20200.0,36.0461,36.0757,36.0387,36.0757,20200.0
2015-02-24 15:20:00,48.69,48.7,48.66,48.69,19300.0,36.0683,36.0757,36.0461,36.0683,19300.0
2015-02-24 15:25:00,48.68,48.71,48.68,48.71,19000.0,36.0609,36.0831,36.0609,36.0831,19000.0
2015-02-24 15:30:00,48.71,48.72,48.66,48.69,25900.0,36.0831,36.0905,36.0461,36.0683,25900.0
2015-02-24 15:35:00,48.69,48.7,48.68,48.7,19000.0,36.0683,36.0757,36.0609,36.0757,19000.0
2015-02-24 15:40:00,48.7,48.73,48.67,48.72,37700.0,36.0757,36.098,36.0535,36.0905,37700.0
2015-02-24 15:45:00,48.72,48.73,48.6,48.61,52300.0,36.0905,36.098,36.0017,36.0091,52300.0
2015-02-24 15:50:00,48.6,48.63,48.58,48.59,47700.0,36.0017,36.0239,35.9868,35.9942,47700.0
2015-02-24 15:55:00,48.6,48.66,48.6,48.64,87600.0,36.0017,36.0461,36.0017,36.0313,87600.0
2015-02-25 09:30:00,48.59,48.79,48.59,48.79,63000.0,35.9942,36.1424,35.9942,36.1424,63000.0
2015-02-25 09:35:00,48.77,48.79,48.55,48.65,129900.0,36.1276,36.1424,35.9646,36.0387,129900.0
2015-02-25 09:40:00,48.64,48.73,48.63,48.7,34900.0,36.0313,36.098,36.0239,36.0757,34900.0
2015-02-25 09:45:00,48.69,48.69,48.64,48.66,23300.0,36.0683,36.0683,36.0313,36.0461,23300.0
2015-02-25 09:50:00,48.67,48.75,48.63,48.63,26400.0,36.0535,36.1128,36.0239,36.0239,26400.0
2015-02-25 09:55:00,48.64,48.67,48.61,48.65,17900.0,36.0313,36.0535,36.0091,36.0387,17900.0
2015-02-25 10:00:00,48.65,48.69,48.62,48.65,31700.0,36.0387,36.0683,36.0165,36.0387,31700.0
2015-02-25 10:05:00,48.65,48.71,48.61,48.68,39400.0,36.0387,36.0831,36.0091,36.0609,39400.0
2015-02-25 10:10:00,48.67,48.71,48.62,48.67,30600.0,36.0535,36.0831,36.0165,36.0535,30600.0
2015-02-25 10:15:00,48.67,48.69,48.63,48.64,20500.0,36.0535,36.0683,36.0239,36.0313,20500.0
2015-02-25 10:20:00,48.63,48.64,48.5,48.5,73400.0,36.0239,36.0313,35.9276,35.9276,73400.0
2015-02-25 10:25:00,48.51,48.53,48.48,48.5,33300.0,35.935,35.9498,35.9128,35.9276,33300.0
2015-02-25 10:30:00,48.51,48.53,48.4,48.41,30900.0,35.935,35.9498,35.8535,35.8609,30900.0
2015-02-25 10:35:00,48.41,48.46,48.35,48.35,33200.0,35.8609,35.8979,35.8165,35.8165,33200.0
2015-02-25 10:40:00,48.36,48.38,48.32,48.36,26300.0,35.8239,35.8387,35.7942,35.8239,26300.0
2015-02-25 10:45:00,48.37,48.4,48.35,48.38,14700.0,35.8313,35.8535,35.8165,35.8387,14700.0
2015-02-25 10:50:00,48.38,48.4,48.3,48.3,15500.0,35.8387,35.8535,35.7794,35.7794,15500.0
2015-02-25 10:55:00,48.3,48.34,48.3,48.33,18200.0,35.7794,35.8091,35.7794,35.8016,18200.0
2015-02-25 11:00:00,48.33,48.36,48.31,48.34,15300.0,35.8016,35.8239,35.7868,35.8091,15300.0
2015-02-25 11:05:00,48.34,48.34,48.22,48.23,67600.0,35.8091,35.8091,35.7202,35.7276,67600.0
2015-02-25 11:10:00,48.22,48.22,48.15,48.15,19700.0,35.7202,35.7202,35.6683,35.6683,19700.0
2015-02-25 11:15:00,48.15,48.28,48.15,48.25,38100.0,35.6683,35.7646,35.6683,35.7424,38100.0
2015-02-25 11:20:00,48.26,48.29,48.22,48.22,21100.0,35.7498,35.772,35.7202,35.7202,21100.0
2015-02-25 11:25:00,48.22,48.22,48.14,48.15,65600.0,35.7202,35.7202,35.6609,35.6683,65600.0
2015-02-25 11:30:00,48.15,48.16,48.08,48.12,32600.0,35.6683,35.6757,35.6165,35.6461,32600.0
2015-02-25 11:35:00,48.11,48.11,48.04,48.06,29000.0,35.6387,35.6387,35.5868,35.6016,29000.0
2015-02-25 11:40:00,48.05,48.09,48.04,48.06,29200.0,35.5942,35.6239,35.5868,35.6016,29200.0
2015-02-25 11:45:00,48.05,48.06,48.03,48.03,25100.0,35.5942,35.6016,35.5794,35.5794,25100.0
2015-02-25 11:50:00,48.03,48.17,48.03,48.13,34400.0,35.5794,35.6831,35.5794,35.6535,34400.0
2015-02-25 11:55:00,48.12,48.14,48.1,48.12,24700.0,35.6461,35.6609,35.6313,35.6461,24700.0
2015-02-25 12:00:00,48.11,48.12,48.07,48.08,17900.0,35.6387,35.6461,35.609,35.6165,17900.0
2015-02-25 12:05:00,48.09,48.1,48.03,48.03,16000.0,35.6239,35.6313,35.5794,35.5794,16000.0
2015-02-25 12:10:00,48.04,48.07,48.02,48.04,28900.0,35.5868,35.609,35.572,35.5868,28900.0
2015-02-25 12:15:00,48.03,48.04,48.01,48.01,10000.0,35.5794,35.5868,35.5646,35.5646,10000.0
2015-02-25 12:20:00,48.01,48.01,48.0,48.0,11400.0,35.5646,35.5646,35.5572,35.5572,11400.0
2015-02-25 12:25:00,48.0,48.0,47.96,47.96,21200.0,35.5572,35.5572,35.5276,35.5276,21200.0
2015-02-25 12:30:00,47.96,47.98,47.96,47.97,20800.0,35.5276,35.5424,35.5276,35.535,20800.0
2015-02-25 12:35:00,47.96,48.09,47.96,48.09,29300.0,35.5276,35.6239,35.5276,35.6239,29300.0
2015-02-25 12:40:00,48.09,48.13,48.07,48.09,42500.0,35.6239,35.6535,35.609,35.6239,42500.0
2015-02-25 12:45:00,48.1,48.1,48.01,48.02,34600.0,35.6313,35.6313,35.5646,35.572,34600.0
2015-02-25 12:50:00,48.02,48.03,47.99,48.03,33600.0,35.572,35.5794,35.5498,35.5794,33600.0
2015-02-25 12:55:00,48.03,48.07,48.02,48.03,26700.0,35.5794,35.609,35.572,35.5794,26700.0
2015-02-25 13:00:00,48.03,48.07,48.03,48.07,19200.0,35.5794,35.609,35.5794,35.609,19200.0
2015-02-25 13:05:00,48.07,48.08,48.06,48.08,13700.0,35.609,35.6165,35.6016,35.6165,13700.0
2015-02-25 13:10:00,48.08,48.14,48.08,48.14,16600.0,35.6165,35.6609,35.6165,35.6609,16600.0
2015-02-25 13:15:00,48.14,48.17,48.12,48.16,13000.0,35.6609,35.6831,35.6461,35.6757,13000.0
2015-02-25 13:20:00,48.16,48.21,48.16,48.21,12800.0,35.6757,35.7128,35.6757,35.7128,12800.0
2015-02-25 13:25:00,48.21,48.26,48.21,48.26,21400.0,35.7128,35.7498,35.7128,35.7498,21400.0
2015-02-25 13:30:00,48.26,48.34,48.23,48.27,59000.0,35.7498,35.8091,35.7276,35.7572,59000.0
2015-02-25 13:35:00,48.28,48.28,48.22,48.22,16900.0,35.7646,35.7646,35.7202,35.7202,16900.0
2015-02-25 13:40:00,48.22,48.23,48.17,48.19,22900.0,35.7202,35.7276,35.6831,35.6979,22900.0
2015-02-25 13:45:00,48.19,48.2,48.18,48.2,7500.0,35.6979,35.7053,35.6905,35.7053,7500.0
2015-02-25 13:50:00,48.2,48.2,48.14,48.15,25900.0,35.7053,35.7053,35.6609,35.6683,25900.0
2015-02-25 13:55:00,48.14,48.17,48.13,48.16,39200.0,35.6609,35.6831,35.6535,35.6757,39200.0
2015-02-25 14:00:00,48.16,48.2,48.16,48.17,35400.0,35.6757,35.7053,35.6757,35.6831,35400.0
2015-02-25 14:05:00,48.17,48.18,48.13,48.18,26700.0,35.6831,35.6905,35.6535,35.6905,26700.0
2015-02-25 14:10:00,48.18,48.19,48.11,48.12,22200.0,35.6905,35.6979,35.6387,35.6461,22200.0
2015-02-25 14:15:00,48.12,48.15,48.09,48.09,42600.0,35.6461,35.6683,35.6239,35.6239,42600.0
2015-02-25 14:20:00,48.1,48.12,48.04,48.05,30400.0,35.6313,35.6461,35.5868,35.5942,30400.0
2015-02-25 14:25:00,48.06,48.06,48.03,48.05,23400.0,35.6016,35.6016,35.5794,35.5942,23400.0
2015-02-25 14:30:00,48.04,48.1,48.03,48.05,52900.0,35.5868,35.6313,35.5794,35.5942,52900.0
2015-02-25 14:35:00,48.04,48.06,47.96,47.98,63000.0,35.5868,35.6016,35.5276,35.5424,63000.0
2015-02-25 14:40:00,47.99,48.08,47.98,48.05,41000.0,35.5498,35.6165,35.5424,35.5942,41000.0
2015-02-25 14:45:00,48.05,48.07,47.99,47.99,33700.0,35.5942,35.609,35.5498,35.5498,33700.0
2015-02-25 14:50:00,47.99,48.07,47.96,48.04,55400.0,35.5498,35.609,35.5276,35.5868,55400.0
2015-02-25 14:55:00,48.04,48.08,48.0,48.02,44600.0,35.5868,35.6165,35.5572,35.572,44600.0
2015-02-25 15:00:00,48.03,48.04,47.95,47.95,31600.0,35.5794,35.5868,35.5202,35.5202,31600.0
2015-02-25 15:05:00,47.95,47.97,47.92,47.96,31500.0,35.5202,35.535,35.4979,35.5276,31500.0
2015-02-25 15:10:00,47.95,48.0,47.95,47.99,39600.0,35.5202,35.5572,35.5202,35.5498,39600.0
2015-02-25 15:15:00,47.98,48.04,47.96,48.04,33400.0,35.5424,35.5868,35.5276,35.5868,33400.0
2015-02-25 15:20:00,48.04,48.04,48.0,48.02,18000.0,35.5868,35.5868,35.5572,35.572,18000.0
2015-02-25 15:25:00,48.02,48.04,47.97,47.99,31700.0,35.572,35.5868,35.535,35.5498,31700.0
2015-02-25 15:30:00,47.99,48.06,47.99,48.02,34600.0,35.5498,35.6016,35.5498,35.572,34600.0
2015-02-25 15:35:00,48.02,48.07,48.02,48.07,39700.0,35.572,35.609,35.572,35.609,39700.0
2015-02-25 15:40:00,48.07,48.08,48.04,48.08,44000.0,35.609,35.6165,35.5868,35.6165,44000.0
2015-02-25 15:45:00,48.08,48.11,48.06,48.09,57500.0,35.6165,35.6387,35.6016,35.6239,57500.0
2015-02-25 15:50:00,48.1,48.12,48.07,48.08,51800.0,35.6313,35.6461,35.609,35.6165,51800.0
2015-02-25 15:55:00,48.08,48.12,48.07,48.1,99800.0,35.6165,35.6461,35.609,35.6313,99800.0
2015-02-26 09:30:00,48.28,48.29,48.06,48.17,114700.0,35.7646,35.772,35.6016,35.6831,114700.0
2015-02-26 09:35:00,48.17,48.22,47.95,48.02,27900.0,35.6831,35.7202,35.5202,35.572,27900.0
2015-02-26 09:40:00,48.03,48.21,47.99,48.19,15900.0,35.5794,35.7128,35.5498,35.6979,15900.0
2015-02-26 09:45:00,48.23,48.24,48.1,48.16,13600.0,35.7276,35.735,35.6313,35.6757,13600.0
2015-02-26 09:50:00,48.19,48.21,48.07,48.1,22800.0,35.6979,35.7128,35.609,35.6313,22800.0
2015-02-26 09:55:00,48.09,48.26,48.07,48.23,39200.0,35.6239,35.7498,35.609,35.7276,39200.0
2015-02-26 10:00:00,48.23,48.24,48.08,48.09,53000.0,35.7276,35.735,35.6165,35.6239,53000.0
2015-02-26 10:05:00,48.09,48.09,47.98,48.0,39900.0,35.6239,35.6239,35.5424,35.5572,39900.0
2015-02-26 10:10:00,47.99,48.0,47.9,48.0,22900.0,35.5498,35.5572,35.4831,35.5572,22900.0
2015-02-26 10:15:00,48.0,48.06,48.0,48.06,19500.0,35.5572,35.6016,35.5572,35.6016,19500.0
2015-02-26 10:20:00,48.05,48.14,48.05,48.12,15600.0,35.5942,35.6609,35.5942,35.6461,15600.0
2015-02-26 10:25:00,48.12,48.12,47.98,48.01,18800.0,35.6461,35.6461,35.5424,35.5646,18800.0
2015-02-26 10:30:00,48.0,48.0,47.93,47.98,9300.0,35.5572,35.5572,35.5053,35.5424,9300.0
2015-02-26 10:35:00,47.98,48.01,47.92,47.92,20500.0,35.5424,35.5646,35.4979,35.4979,20500.0
2015-02-26 10:40:00,47.94,48.06,47.94,48.04,11800.0,35.5127,35.6016,35.5127,35.5868,11800.0
2015-02-26 10:45:00,48.05,48.07,47.98,48.03,18000.0,35.5942,35.609,35.5424,35.5794,18000.0
2015-02-26 10:50:00,48.02,48.02,47.94,47.97,12500.0,35.572,35.572,35.5127,35.535,12500.0
2015-02-26 10:55:00,47.98,48.04,47.97,48.04,8000.0,35.5424,35.5868,35.535,35.5868,8000.0
2015-02-26 11:00:00,48.03,48.1,48.02,48.09,20200.0,35.5794,35.6313,35.572,35.6239,20200.0
2015-02-26 11:05:00,48.08,48.14,48.06,48.09,18100.0,35.6165,35.6609,35.6016,35.6239,18100.0
2015-02-26 11:10:00,48.1,48.1,48.05,48.05,28500.0,35.6313,35.6313,35.5942,35.5942,28500.0
2015-02-26 11:15:00,48.04,48.06,47.98,48.03,20600.0,35.5868,35.6016,35.5424,35.5794,20600.0
2015-02-26 11:20:00,48.03,48.05,47.95,47.98,16900.0,35.5794,35.5942,35.5202,35.5424,16900.0
2015-02-26 11:25:00,47.98,48.02,47.98,47.99,8200.0,35.5424,35.572,35.5424,35.5498,8200.0
2015-02-26 11:30:00,47.98,48.0,47.95,47.96,13000.0,35.5424,35.5572,35.5202,35.5276,13000.0
2015-02-26 11:35:00,47.96,47.99,47.95,47.95,15400.0,35.5276,35.5498,35.5202,35.5202,15400.0
2015-02-26 11:40:00,47.96,48.0,47.95,47.96,14800.0,35.5276,35.5572,35.5202,35.5276,14800.0
2015-02-26 11:45:00,47.98,48.02,47.97,47.97,9800.0,35.5424,35.572,35.535,35.535,9800.0
2015-02-26 11:50:00,47.96,47.98,47.93,47.95,16800.0,35.5276,35.5424,35.5053,35.5202,16800.0
2015-02-26 11:55:00,47.95,47.95,47.86,47.87,13600.0,35.5202,35.5202,35.4535,35.4609,13600.0
2015-02-26 12:00:00,47.88,47.88,47.83,47.83,22200.0,35.4683,35.4683,35.4313,35.4313,22200.0
2015-02-26 12:05:00,47.83,47.89,47.8,47.89,18500.0,35.4313,35.4757,35.409,35.4757,18500.0
2015-02-26 12:10:00,47.89,47.89,47.79,47.8,17000.0,35.4757,35.4757,35.4016,35.409,17000.0
2015-02-26 12:15:00,47.8,47.8,47.73,47.73,22100.0,35.409,35.409,35.3572,35.3572,22100.0
2015-02-26 12:20:00,47.73,47.77,47.72,47.75,22000.0,35.3572,35.3868,35.3498,35.372,22000.0
2015-02-26 12:25:00,47.75,47.77,47.7,47.7,19800.0,35.372,35.3868,35.335,35.335,19800.0
2015-02-26 12:30:00,47.7,47.77,47.69,47.77,23500.0,35.335,35.3868,35.3276,35.3868,23500.0
2015-02-26 12:35:00,47.77,47.78,47.73,47.73,18500.0,35.3868,35.3942,35.3572,35.3572,18500.0
2015-02-26 12:40:00,47.73,47.74,47.7,47.74,13500.0,35.3572,35.3646,35.335,35.3646,13500.0
2015-02-26 12:45:00,47.73,47.84,47.73,47.84,21200.0,35.3572,35.4387,35.3572,35.4387,21200.0
2015-02-26 12:50:00,47.83,47.87,47.82,47.84,8700.0,35.4313,35.4609,35.4239,35.4387,8700.0
2015-02-26 12:55:00,47.85,47.86,47.79,47.79,24200.0,35.4461,35.4535,35.4016,35.4016,24200.0
2015-02-26 13:00:00,47.79,47.8,47.74,47.75,15800.0,35.4016,35.409,35.3646,35.372,15800.0
2015-02-26 13:05:00,47.74,47.74,47.69,47.69,13900.0,35.3646,35.3646,35.3276,35.3276,13900.0
2015-02-26 13:10:00,47.7,47.76,47.68,47.76,17000.0,35.335,35.3794,35.3201,35.3794,17000.0
2015-02-26 13:15:00,47.77,47.79,47.74,47.74,12600.0,35.3868,35.4016,35.3646,35.3646,12600.0
2015-02-26 13:20:00,47.73,47.73,47.6,47.64,32500.0,35.3572,35.3572,35.2609,35.2905,32500.0
2015-02-26 13:25:00,47.64,47.69,47.63,47.64,17000.0,35.2905,35.3276,35.2831,35.2905,17000.0
2015-02-26 13:30:00,47.64,47.68,47.62,47.66,17900.0,35.2905,35.3201,35.2757,35.3053,17900.0
2015-02-26 13:35:00,47.66,47.71,47.65,47.67,16300.0,35.3053,35.3424,35.2979,35.3127,16300.0
2015-02-26 13:40:00,47.67,47.71,47.61,47.61,55100.0,35.3127,35.3424,35.2683,35.2683,55100.0
2015-02-26 13:45:00,47.61,47.61,47.54,47.55,41100.0,35.2683,35.2683,35.2164,35.2238,41100.0
2015-02-26 13:50:00,47.55,47.58,47.52,47.53,30000.0,35.2238,35.2461,35.2016,35.209,30000.0
2015-02-26 13:55:00,47.54,47.62,47.54,47.58,37900.0,35.2164,35.2757,35.2164,35.2461,37900.0
2015-02-26 14:00:00,47.59,47.71,47.59,47.71,38800.0,35.2535,35.3424,35.2535,35.3424,38800.0
2015-02-26 14:05:00,47.71,47.72,47.59,47.59,22300.0,35.3424,35.3498,35.2535,35.2535,22300.0
2015-02-26 14:10:00,47.59,47.6,47.55,47.55,29200.0,35.2535,35.2609,35.2238,35.2238,29200.0
2015-02-26 14:15:00,47.56,47.56,47.47,47.47,25600.0,35.2313,35.2313,35.1646,35.1646,25600.0
2015-02-26 14:20:00,47.47,47.56,47.47,47.52,21900.0,35.1646,35.2313,35.1646,35.2016,21900.0
2015-02-26 14:25:00,47.52,47.59,47.51,47.53,24800.0,35.2016,35.2535,35.1942,35.209,24800.0
2015-02-26 14:30:00,47.52,47.57,47.51,47.51,23800.0,35.2016,35.2387,35.1942,35.1942,23800.0
2015-02-26 14:35:00,47.52,47.55,47.5,47.55,23500.0,35.2016,35.2238,35.1868,35.2238,23500.0
2015-02-26 14:40:00,47.55,47.58,47.48,47.48,23100.0,35.2238,35.2461,35.172,35.172,23100.0
2015-02-26 14:45:00,47.48,47.49,47.43,47.49,27400.0,35.172,35.1794,35.135,35.1794,27400.0
2015-02-26 14:50:00,47.49,47.52,47.48,47.49,35100.0,35.1794,35.2016,35.172,35.1794,35100.0
2015-02-26 14:55:00,47.49,47.49,47.44,47.47,25400.0,35.1794,35.1794,35.1424,35.1646,25400.0
2015-02-26 15:00:00,47.47,47.5,47.4,47.44,70100.0,35.1646,35.1868,35.1127,35.1424,70100.0
2015-02-26 15:05:00,47.44,47.51,47.42,47.47,81600.0,35.1424,35.1942,35.1275,35.1646,81600.0
2015-02-26 15:10:00,47.47,47.51,47.47,47.48,76700.0,35.1646,35.1942,35.1646,35.172,76700.0
2015-02-26 15:15:00,47.49,47.5,47.44,47.48,61400.0,35.1794,35.1868,35.1424,35.172,61400.0
2015-02-26 15:20:00,47.48,47.5,47.45,47.46,68200.0,35.172,35.1868,35.1498,35.1572,68200.0
2015-02-26 15:25:00,47.46,47.5,47.44,47.46,53800.0,35.1572,35.1868,35.1424,35.1572,53800.0
2015-02-26 15:30:00,47.47,47.5,47.42,47.47,52300.0,35.1646,35.1868,35.1275,35.1646,52300.0
2015-02-26 15:35:00,47.48,47.52,47.47,47.49,46800.0,35.172,35.2016,35.1646,35.1794,46800.0
2015-02-26 15:40:00,47.49,47.57,47.49,47.53,51600.0,35.1794,35.2387,35.1794,35.209,51600.0
2015-02-26 15:45:00,47.54,47.57,47.51,47.52,55500.0,35.2164,35.2387,35.1942,35.2016,55500.0
2015-02-26 15:50:00,47.52,47.57,47.51,47.57,63300.0,35.2016,35.2387,35.1942,35.2387,63300.0
2015-02-26 15:55:00,47.57,47.59,47.53,47.55,142700.0,35.2387,35.2535,35.209,35.2238,142700.0
2015-02-27 09:30:00,47.49,47.71,47.49,47.57,51500.0,35.1794,35.3424,35.1794,35.2387,51500.0
2015-02-27 09:35:00,47.59,47.73,47.58,47.71,11700.0,35.2535,35.3572,35.2461,35.3424,11700.0
2015-02-27 09:40:00,47.74,47.87,47.74,47.8,31500.0,35.3646,35.4609,35.3646,35.409,31500.0
2015-02-27 09:45:00,47.8,47.8,47.75,47.77,27100.0,35.409,35.409,35.372,35.3868,27100.0
2015-02-27 09:50:00,47.77,47.77,47.64,47.65,19200.0,35.3868,35.3868,35.2905,35.2979,19200.0
2015-02-27 09:55:00,47.67,47.71,47.65,47.65,13700.0,35.3127,35.3424,35.2979,35.2979,13700.0
2015-02-27 10:00:00,47.66,47.77,47.65,47.72,18100.0,35.3053,35.3868,35.2979,35.3498,18100.0
2015-02-27 10:05:00,47.72,47.79,47.72,47.75,18600.0,35.3498,35.4016,35.3498,35.372,18600.0
2015-02-27 10:10:00,47.75,47.77,47.64,47.64,27900.0,35.372,35.3868,35.2905,35.2905,27900.0
2015-02-27 10:15:00,47.66,47.69,47.64,47.65,17200.0,35.3053,35.3276,35.2905,35.2979,17200.0
2015-02-27 10:20:00,47.65,47.73,47.64,47.71,34700.0,35.2979,35.3572,35.2905,35.3424,34700.0
2015-02-27 10:25:00,47.73,47.75,47.56,47.57,50000.0,35.3572,35.372,35.2313,35.2387,50000.0
2015-02-27 10:30:00,47.56,47.63,47.55,47.62,44700.0,35.2313,35.2831,35.2238,35.2757,44700.0
2015-02-27 10:35:00,47.62,47.67,47.56,47.64,31500.0,35.2757,35.3127,35.2313,35.2905,31500.0
2015-02-27 10:40:00,47.63,47.73,47.62,47.71,46100.0,35.2831,35.3572,35.2757,35.3424,46100.0
2015-02-27 10:45:00,47.7,47.77,47.68,47.74,36900.0,35.335,35.3868,35.3201,35.3646,36900.0
2015-02-27 10:50:00,47.74,47.75,47.72,47.74,14700.0,35.3646,35.372,35.3498,35.3646,14700.0
2015-02-27 10:55:00,47.75,47.81,47.75,47.76,53600.0,35.372,35.4164,35.372,35.3794,53600.0
2015-02-27 11:00:00,47.76,47.77,47.73,47.77,17200.0,35.3794,35.3868,35.3572,35.3868,17200.0
2015-02-27 11:05:00,47.77,47.8,47.75,47.77,24700.0,35.3868,35.409,35.372,35.3868,24700.0
2015-02-27 11:10:00,47.78,47.8,47.75,47.77,23800.0,35.3942,35.409,35.372,35.3868,23800.0
2015-02-27 11:15:00,47.76,47.76,47.7,47.7,16700.0,35.3794,35.3794,35.335,35.335,16700.0
2015-02-27 11:20:00,47.7,47.71,47.67,47.71,45700.0,35.335,35.3424,35.3127,35.3424,45700.0
2015-02-27 11:25:00,47.71,47.73,47.69,47.7,30300.0,35.3424,35.3572,35.3276,35.335,30300.0
2015-02-27 11:30:00,47.71,47.81,47.71,47.79,34100.0,35.3424,35.4164,35.3424,35.4016,34100.0
2015-02-27 11:35:00,47.79,47.83,47.79,47.8,20000.0,35.4016,35.4313,35.4016,35.409,20000.0
2015-02-27 11:40:00,47.8,47.86,47.8,47.85,13600.0,35.409,35.4535,35.409,35.4461,13600.0
2015-02-27 11:45:00,47.85,47.85,47.81,47.82,24400.0,35.4461,35.4461,35.4164,35.4239,24400.0
2015-02-27 11:50:00,47.82,47.82,47.78,47.79,8200.0,35.4239,35.4239,35.3942,35.4016,8200.0
2015-02-27 11:55:00,47.79,47.85,47.78,47.85,12600.0,35.4016,35.4461,35.3942,35.4461,12600.0
2015-02-27 12:00:00,47.85,47.87,47.83,47.84,15100.0,35.4461,35.4609,35.4313,35.4387,15100.0
2015-02-27 12:05:00,47.84,47.87,47.84,47.86,10900.0,35.4387,35.4609,35.4387,35.4535,10900.0
2015-02-27 12:10:00,47.86,47.87,47.85,47.87,8700.0,35.4535,35.4609,35.4461,35.4609,8700.0
2015-02-27 12:15:00,47.87,47.87,47.8,47.8,16100.0,35.4609,35.4609,35.409,35.409,16100.0
2015-02-27 12:20:00,47.8,47.86,47.8,47.86,6900.0,35.409,35.4535,35.409,35.4535,6900.0
2015-02-27 12:25:00,47.87,47.87,47.83,47.84,13900.0,35.4609,35.4609,35.4313,35.4387,13900.0
2015-02-27 12:30:00,47.85,47.9,47.83,47.89,17700.0,35.4461,35.4831,35.4313,35.4757,17700.0
2015-02-27 12:35:00,47.89,47.92,47.86,47.92,12900.0,35.4757,35.4979,35.4535,35.4979,12900.0
2015-02-27 12:40:00,47.91,47.92,47.9,47.91,10200.0,35.4905,35.4979,35.4831,35.4905,10200.0
2015-02-27 12:45:00,47.92,47.93,47.89,47.91,8400.0,35.4979,35.5053,35.4757,35.4905,8400.0
2015-02-27 12:50:00,47.91,47.96,47.9,47.91,13500.0,35.4905,35.5276,35.4831,35.4905,13500.0
2015-02-27 12:55:00,47.9,47.92,47.88,47.91,9000.0,35.4831,35.4979,35.4683,35.4905,9000.0
2015-02-27 13:00:00,47.91,47.93,47.88,47.88,11700.0,35.4905,35.5053,35.4683,35.4683,11700.0
2015-02-27 13:05:00,47.88,47.9,47.86,47.86,13000.0,35.4683,35.4831,35.4535,35.4535,13000.0
2015-02-27 13:10:00,47.86,47.87,47.82,47.87,10600.0,35.4535,35.4609,35.4239,35.4609,10600.0
2015-02-27 13:15:00,47.86,47.87,47.82,47.82,21700.0,35.4535,35.4609,35.4239,35.4239,21700.0
2015-02-27 13:20:00,47.82,47.86,47.8,47.81,34500.0,35.4239,35.4535,35.409,35.4164,34500.0
2015-02-27 13:25:00,47.82,47.83,47.77,47.81,14800.0,35.4239,35.4313,35.3868,35.4164,14800.0
2015-02-27 13:30:00,47.82,47.89,47.81,47.87,12700.0,35.4239,35.4757,35.4164,35.4609,12700.0
2015-02-27 13:35:00,47.87,47.9,47.85,47.89,17000.0,35.4609,35.4831,35.4461,35.4757,17000.0
2015-02-27 13:40:00,47.87,47.92,47.87,47.91,8700.0,35.4609,35.4979,35.4609,35.4905,8700.0
2015-02-27 13:45:00,47.92,47.96,47.92,47.95,13500.0,35.4979,35.5276,35.4979,35.5202,13500.0
2015-02-27 13:50:00,47.95,47.98,47.94,47.97,19700.0,35.5202,35.5424,35.5127,35.535,19700.0
2015-02-27 13:55:00,47.98,48.0,47.92,47.93,15800.0,35.5424,35.5572,35.4979,35.5053,15800.0
2015-02-27 14:00:00,47.94,48.02,47.94,48.02,14700.0,35.5127,35.572,35.5127,35.572,14700.0
2015-02-27 14:05:00,48.02,48.03,48.0,48.0,24700.0,35.572,35.5794,35.5572,35.5572,24700.0
2015-02-27 14:10:00,48.0,48.04,48.0,48.01,22000.0,35.5572,35.5868,35.5572,35.5646,22000.0
2015-02-27 14:15:00,48.01,48.07,48.0,48.04,66600.0,35.5646,35.609,35.5572,35.5868,66600.0
2015-02-27 14:20:00,48.03,48.1,48.02,48.09,28800.0,35.5794,35.6313,35.572,35.6239,28800.0
2015-02-27 14:25:00,48.09,48.13,48.09,48.13,22800.0,35.6239,35.6535,35.6239,35.6535,22800.0
2015-02-27 14:30:00,48.13,48.13,48.03,48.04,27300.0,35.6535,35.6535,35.5794,35.5868,27300.0
2015-02-27 14:35:00,48.05,48.07,47.96,47.96,36000.0,35.5942,35.609,35.5276,35.5276,36000.0
2015-02-27 14:40:00,47.96,47.97,47.89,47.9,26500.0,35.5276,35.535,35.4757,35.4831,26500.0
2015-02-27 14:45:00,47.9,47.92,47.88,47.91,21000.0,35.4831,35.4979,35.4683,35.4905,21000.0
2015-02-27 14:50:00,47.91,47.91,47.89,47.89,13300.0,35.4905,35.4905,35.4757,35.4757,13300.0
2015-02-27 14:55:00,47.9,47.92,47.88,47.92,19400.0,35.4831,35.4979,35.4683,35.4979,19400.0
2015-02-27 15:00:00,47.92,47.92,47.86,47.91,37200.0,35.4979,35.4979,35.4535,35.4905,37200.0
2015-02-27 15:05:00,47.92,47.94,47.91,47.91,26400.0,35.4979,35.5127,35.4905,35.4905,26400.0
2015-02-27 15:10:00,47.91,47.92,47.88,47.91,20100.0,35.4905,35.4979,35.4683,35.4905,20100.0
2015-02-27 15:15:00,47.9,47.94,47.87,47.89,50200.0,35.4831,35.5127,35.4609,35.4757,50200.0
2015-02-27 15:20:00,47.88,47.94,47.88,47.94,28500.0,35.4683,35.5127,35.4683,35.5127,28500.0
2015-02-27 15:25:00,47.94,47.95,47.89,47.93,39000.0,35.5127,35.5202,35.4757,35.5053,39000.0
2015-02-27 15:30:00,47.92,47.93,47.83,47.84,53200.0,35.4979,35.5053,35.4313,35.4387,53200.0
2015-02-27 15:35:00,47.84,47.86,47.81,47.82,55300.0,35.4387,35.4535,35.4164,35.4239,55300.0
2015-02-27 15:40:00,47.83,47.86,47.8,47.86,47900.0,35.4313,35.4535,35.409,35.4535,47900.0
2015-02-27 15:45:00,47.86,47.94,47.86,47.94,49700.0,35.4535,35.5127,35.4535,35.5127,49700.0
2015-02-27 15:50:00,47.93,47.95,47.92,47.94,55200.0,35.5053,35.5202,35.4979,35.5127,55200.0
2015-02-27 15:55:00,47.94,47.95,47.84,47.87,243900.0,35.5127,35.5202,35.4387,35.4609,243900.0
2015-03-02 09:30:00,47.82,47.87,47.62,47.64,49500.0,35.4239,35.4609,35.2757,35.2905,49500.0
2015-03-02 09:35:00,47.65,47.65,47.52,47.57,24000.0,35.2979,35.2979,35.2016,35.2387,24000.0
2015-03-02 09:40:00,47.56,47.57,47.4,47.41,27200.0,35.2313,35.2387,35.1127,35.1201,27200.0
2015-03-02 09:45:00,47.44,47.46,47.3,47.34,27900.0,35.1424,35.1572,35.0386,35.0683,27900.0
2015-03-02 09:50:00,47.36,47.51,47.34,47.51,38600.0,35.0831,35.1942,35.0683,35.1942,38600.0
2015-03-02 09:55:00,47.51,47.52,47.39,47.4,20000.0,35.1942,35.2016,35.1053,35.1127,20000.0
2015-03-02 10:00:00,47.39,47.45,47.31,47.31,29100.0,35.1053,35.1498,35.0461,35.0461,29100.0
2015-03-02 10:05:00,47.3,47.39,47.29,47.39,29900.0,35.0386,35.1053,35.0312,35.1053,29900.0
2015-03-02 10:10:00,47.39,47.45,47.28,47.29,48300.0,35.1053,35.1498,35.0238,35.0312,48300.0
2015-03-02 10:15:00,47.29,47.29,47.22,47.26,31800.0,35.0312,35.0312,34.9794,35.009,31800.0
2015-03-02 10:20:00,47.27,47.36,47.26,47.31,25400.0,35.0164,35.0831,35.009,35.0461,25400.0
2015-03-02 10:25:00,47.31,47.41,47.3,47.38,20600.0,35.0461,35.1201,35.0386,35.0979,20600.0
2015-03-02 10:30:00,47.39,47.39,47.27,47.32,24100.0,35.1053,35.1053,35.0164,35.0535,24100.0
2015-03-02 10:35:00,47.32,47.34,47.27,47.32,23900.0,35.0535,35.0683,35.0164,35.0535,23900.0
2015-03-02 10:40:00,47.33,47.34,47.25,47.28,23200.0,35.0609,35.0683,35.0016,35.0238,23200.0
2015-03-02 10:45:00,47.29,47.32,47.25,47.27,25000.0,35.0312,35.0535,35.0016,35.0164,25000.0
2015-03-02 10:50:00,47.27,47.33,47.26,47.31,13800.0,35.0164,35.0609,35.009,35.0461,13800.0
2015-03-02 10:55:00,47.32,47.34,47.28,47.32,40200.0,35.0535,35.0683,35.0238,35.0535,40200.0
2015-03-02 11:00:00,47.32,47.34,47.23,47.24,18500.0,35.0535,35.0683,34.9868,34.9942,18500.0
2015-03-02 11:05:00,47.25,47.29,47.22,47.29,21400.0,35.0016,35.0312,34.9794,35.0312,21400.0
2015-03-02 11:10:00,47.29,47.33,47.27,47.3,31500.0,35.0312,35.0609,35.0164,35.0386,31500.0
2015-03-02 11:15:00,47.29,47.32,47.26,47.26,23900.0,35.0312,35.0535,35.009,35.009,23900.0
2015-03-02 11:20:00,47.26,47.32,47.26,47.29,14300.0,35.009,35.0535,35.009,35.0312,14300.0
2015-03-02 11:25:00,47.29,47.31,47.24,47.26,20600.0,35.0312,35.0461,34.9942,35.009,20600.0
2015-03-02 11:30:00,47.26,47.32,47.26,47.31,16200.0,35.009,35.0535,35.009,35.0461,16200.0
2015-03-02 11:35:00,47.31,47.32,47.25,47.25,29300.0,35.0461,35.0535,35.0016,35.0016,29300.0
2015-03-02 11:40:00,47.25,47.28,47.22,47.23,24800.0,35.0016,35.0238,34.9794,34.9868,24800.0
2015-03-02 11:45:00,47.23,47.24,47.1,47.14,100400.0,34.9868,34.9942,34.8905,34.9201,100400.0
2015-03-02 11:50:00,47.14,47.19,47.05,47.07,77600.0,34.9201,34.9572,34.8535,34.8683,77600.0
2015-03-02 11:55:00,47.07,47.18,47.06,47.18,22000.0,34.8683,34.9498,34.8609,34.9498,22000.0
2015-03-02 12:00:00,47.18,47.19,47.13,47.13,26000.0,34.9498,34.9572,34.9127,34.9127,26000.0
2015-03-02 12:05:00,47.14,47.15,47.1,47.11,17600.0,34.9201,34.9275,34.8905,34.8979,17600.0
2015-03-02 12:10:00,47.1,47.13,47.08,47.09,19700.0,34.8905,34.9127,34.8757,34.8831,19700.0
2015-03-02 12:15:00,47.09,47.1,47.06,47.07,13100.0,34.8831,34.8905,34.8609,34.8683,13100.0
2015-03-02 12:20:00,47.06,47.08,47.02,47.05,19900.0,34.8609,34.8757,34.8312,34.8535,19900.0
2015-03-02 12:25:00,47.04,47.07,47.04,47.07,11600.0,34.846,34.8683,34.846,34.8683,11600.0
2015-03-02 12:30:00,47.06,47.14,47.05,47.14,15600.0,34.8609,34.9201,34.8535,34.9201,15600.0
2015-03-02 12:35:00,47.14,47.14,47.05,47.06,37000.0,34.9201,34.9201,34.8535,34.8609,37000.0
2015-03-02 12:40:00,47.05,47.09,47.03,47.04,16300.0,34.8535,34.8831,34.8386,34.846,16300.0
2015-03-02 12:45:00,47.04,47.09,47.04,47.05,12700.0,34.846,34.8831,34.846,34.8535,12700.0
2015-03-02 12:50:00,47.05,47.11,47.04,47.1,8800.0,34.8535,34.8979,34.846,34.8905,8800.0
2015-03-02 12:55:00,47.11,47.11,47.06,47.06,17300.0,34.8979,34.8979,34.8609,34.8609,17300.0
2015-03-02 13:00:00,47.06,47.08,47.06,47.07,16200.0,34.8609,34.8757,34.8609,34.8683,16200.0
2015-03-02 13:05:00,47.08,47.1,47.06,47.09,28000.0,34.8757,34.8905,34.8609,34.8831,28000.0
2015-03-02 13:10:00,47.09,47.14,47.09,47.12,26600.0,34.8831,34.9201,34.8831,34.9053,26600.0
2015-03-02 13:15:00,47.12,47.14,47.11,47.13,22100.0,34.9053,34.9201,34.8979,34.9127,22100.0
2015-03-02 13:20:00,47.13,47.19,47.13,47.19,16400.0,34.9127,34.9572,34.9127,34.9572,16400.0
2015-03-02 13:25:00,47.19,47.23,47.18,47.22,18500.0,34.9572,34.9868,34.9498,34.9794,18500.0
2015-03-02 13:30:00,47.23,47.3,47.23,47.3,39500.0,34.9868,35.0386,34.9868,35.0386,39500.0
2015-03-02 13:35:00,47.3,47.34,47.29,47.33,21100.0,35.0386,35.0683,35.0312,35.0609,21100.0
2015-03-02 13:40:00,47.32,47.4,47.32,47.38,38900.0,35.0535,35.1127,35.0535,35.0979,38900.0
2015-03-02 13:45:00,47.38,47.41,47.36,47.39,47600.0,35.0979,35.1201,35.0831,35.1053,47600.0
2015-03-02 13:50:00,47.39,47.42,47.39,47.42,20000.0,35.1053,35.1275,35.1053,35.1275,20000.0
2015-03-02 13:55:00,47.41,47.46,47.41,47.46,28300.0,35.1201,35.1572,35.1201,35.1572,28300.0
2015-03-02 14:00:00,47.46,47.53,47.45,47.53,40200.0,35.1572,35.209,35.1498,35.209,40200.0
2015-03-02 14:05:00,47.53,47.59,47.53,47.57,52600.0,35.209,35.2535,35.209,35.2387,52600.0
2015-03-02 14:10:00,47.58,47.63,47.57,47.63,52400.0,35.2461,35.2831,35.2387,35.2831,52400.0
2015-03-02 14:15:00,47.62,47.63,47.58,47.58,60600.0,35.2757,35.2831,35.2461,35.2461,60600.0
2015-03-02 14:20:00,47.58,47.64,47.58,47.64,38500.0,35.2461,35.2905,35.2461,35.2905,38500.0
2015-03-02 14:25:00,47.64,47.64,47.59,47.59,56200.0,35.2905,35.2905,35.2535,35.2535,56200.0
2015-03-02 14:30:00,47.59,47.63,47.59,47.63,29900.0,35.2535,35.2831,35.2535,35.2831,29900.0
2015-03-02 14:35:00,47.63,47.64,47.62,47.64,19700.0,35.2831,35.2905,35.2757,35.2905,19700.0
2015-03-02 14:40:00,47.63,47.68,47.63,47.68,46100.0,35.2831,35.3201,35.2831,35.3201,46100.0
2015-03-02 14:45:00,47.68,47.78,47.67,47.78,39200.0,35.3201,35.3942,35.3127,35.3942,39200.0
2015-03-02 14:50:00,47.78,47.78,47.7,47.71,67200.0,35.3942,35.3942,35.335,35.3424,67200.0
2015-03-02 14:55:00,47.72,47.75,47.7,47.74,34600.0,35.3498,35.372,35.335,35.3646,34600.0
2015-03-02 15:00:00,47.75,47.77,47.73,47.76,47400.0,35.372,35.3868,35.3572,35.3794,47400.0
2015-03-02 15:05:00,47.76,47.78,47.76,47.78,34400.0,35.3794,35.3942,35.3794,35.3942,34400.0
2015-03-02 15:10:00,47.78,47.81,47.77,47.81,73100.0,35.3942,35.4164,35.3868,35.4164,73100.0
2015-03-02 15:15:00,47.8,47.84,47.79,47.84,45900.0,35.409,35.4387,35.4016,35.4387,45900.0
2015-03-02 15:20:00,47.84,47.85,47.81,47.82,55200.0,35.4387,35.4461,35.4164,35.4239,55200.0
2015-03-02 15:25:00,47.81,47.85,47.81,47.83,55900.0,35.4164,35.4461,35.4164,35.4313,55900.0
2015-03-02 15:30:00,47.82,47.83,47.8,47.83,46500.0,35.4239,35.4313,35.409,35.4313,46500.0
2015-03-02 15:35:00,47.83,47.84,47.83,47.83,45300.0,35.4313,35.4387,35.4313,35.4313,45300.0
2015-03-02 15:40:00,47.84,47.86,47.82,47.86,92600.0,35.4387,35.4535,35.4239,35.4535,92600.0
2015-03-02 15:45:00,47.86,47.88,47.86,47.87,98400.0,35.4535,35.4683,35.4535,35.4609,98400.0
2015-03-02 15:50:00,47.87,47.88,47.86,47.86,57500.0,35.4609,35.4683,35.4535,35.4535,57500.0
2015-03-02 15:55:00,47.86,47.89,47.84,47.85,216000.0,35.4535,35.4757,35.4387,35.4461,216000.0
2015-03-03 09:30:00,47.52,47.7,47.47,47.56,80500.0,35.2016,35.335,35.1646,35.2313,80500.0
2015-03-03 09:35:00,47.55,47.56,47.42,47.45,30500.0,35.2238,35.2313,35.1275,35.1498,30500.0
2015-03-03 09:40:00,47.4,47.42,47.24,47.3,21400.0,35.1127,35.1275,34.9942,35.0386,21400.0
2015-03-03 09:45:00,47.3,47.33,47.23,47.33,207100.0,35.0386,35.0609,34.9868,35.0609,207100.0
2015-03-03 09:50:00,47.33,47.35,47.27,47.33,31000.0,35.0609,35.0757,35.0164,35.0609,31000.0
2015-03-03 09:55:00,47.33,47.34,47.29,47.3,16200.0,35.0609,35.0683,35.0312,35.0386,16200.0
2015-03-03 10:00:00,47.29,47.36,47.26,47.36,27000.0,35.0312,35.0831,35.009,35.0831,27000.0
2015-03-03 10:05:00,47.36,47.39,47.31,47.32,19000.0,35.0831,35.1053,35.0461,35.0535,19000.0
2015-03-03 10:10:00,47.33,47.35,47.31,47.35,37300.0,35.0609,35.0757,35.0461,35.0757,37300.0
2015-03-03 10:15:00,47.35,47.36,47.23,47.24,45100.0,35.0757,35.0831,34.9868,34.9942,45100.0
2015-03-03 10:20:00,47.24,47.24,47.09,47.12,36700.0,34.9942,34.9942,34.8831,34.9053,36700.0
2015-03-03 10:25:00,47.12,47.2,47.07,47.2,22900.0,34.9053,34.9646,34.8683,34.9646,22900.0
2015-03-03 10:30:00,47.2,47.21,47.13,47.14,41500.0,34.9646,34.972,34.9127,34.9201,41500.0
2015-03-03 10:35:00,47.14,47.2,47.02,47.15,89800.0,34.9201,34.9646,34.8312,34.9275,89800.0
2015-03-03 10:40:00,47.17,47.23,47.17,47.22,9200.0,34.9423,34.9868,34.9423,34.9794,9200.0
2015-03-03 10:45:00,47.23,47.28,47.23,47.27,17300.0,34.9868,35.0238,34.9868,35.0164,17300.0
2015-03-03 10:50:00,47.26,47.3,47.24,47.29,21800.0,35.009,35.0386,34.9942,35.0312,21800.0
2015-03-03 10:55:00,47.29,47.32,47.26,47.29,59600.0,35.0312,35.0535,35.009,35.0312,59600.0
2015-03-03 11:00:00,47.29,47.29,47.22,47.23,18200.0,35.0312,35.0312,34.9794,34.9868,18200.0
2015-03-03 11:05:00,47.23,47.24,47.15,47.17,55200.0,34.9868,34.9942,34.9275,34.9423,55200.0
2015-03-03 11:10:00,47.16,47.22,47.08,47.22,86600.0,34.9349,34.9794,34.8757,34.9794,86600.0
2015-03-03 11:15:00,47.23,47.32,47.23,47.27,29900.0,34.9868,35.0535,34.9868,35.0164,29900.0
2015-03-03 11:20:00,47.28,47.34,47.28,47.3,20500.0,35.0238,35.0683,35.0238,35.0386,20500.0
2015-03-03 11:25:00,47.3,47.31,47.23,47.25,21000.0,35.0386,35.0461,34.9868,35.0016,21000.0
2015-03-03 11:30:00,47.24,47.26,47.11,47.14,20500.0,34.9942,35.009,34.8979,34.9201,20500.0
2015-03-03 11:35:00,47.13,47.15,47.11,47.15,5800.0,34.9127,34.9275,34.8979,34.9275,5800.0
2015-03-03 11:40:00,47.15,47.15,47.05,47.08,14500.0,34.9275,34.9275,34.8535,34.8757,14500.0
2015-03-03 11:45:00,47.08,47.16,47.08,47.13,9600.0,34.8757,34.9349,34.8757,34.9127,9600.0
2015-03-03 11:50:00,47.13,47.17,47.12,47.13,16800.0,34.9127,34.9423,34.9053,34.9127,16800.0
2015-03-03 11:55:00,47.14,47.2,47.13,47.2,32900.0,34.9201,34.9646,34.9127,34.9646,32900.0
2015-03-03 12:00:00,47.19,47.2,47.15,47.16,21300.0,34.9572,34.9646,34.9275,34.9349,21300.0
2015-03-03 12:05:00,47.16,47.19,47.15,47.17,15400.0,34.9349,34.9572,34.9275,34.9423,15400.0
2015-03-03 12:10:00,47.18,47.23,47.18,47.19,11900.0,34.9498,34.9868,34.9498,34.9572,11900.0
2015-03-03 12:15:00,47.19,47.21,47.17,47.17,10500.0,34.9572,34.972,34.9423,34.9423,10500.0
2015-03-03 12:20:00,47.18,47.24,47.15,47.23,26100.0,34.9498,34.9942,34.9275,34.9868,26100.0
2015-03-03 12:25:00,47.23,47.23,47.17,47.17,30200.0,34.9868,34.9868,34.9423,34.9423,30200.0
2015-03-03 12:30:00,47.17,47.24,47.15,47.24,16200.0,34.9423,34.9942,34.9275,34.9942,16200.0
2015-03-03 12:35:00,47.24,47.27,47.21,47.26,12500.0,34.9942,35.0164,34.972,35.009,12500.0
2015-03-03 12:40:00,47.25,47.26,47.19,47.19,12500.0,35.0016,35.009,34.9572,34.9572,12500.0
2015-03-03 12:45:00,47.19,47.27,47.19,47.26,15500.0,34.9572,35.0164,34.9572,35.009,15500.0
2015-03-03 12:50:00,47.27,47.3,47.27,47.29,17200.0,35.0164,35.0386,35.0164,35.0312,17200.0
2015-03-03 12:55:00,47.28,47.35,47.28,47.33,13800.0,35.0238,35.0757,35.0238,35.0609,13800.0
2015-03-03 13:00:00,47.34,47.37,47.33,47.35,13500.0,35.0683,35.0905,35.0609,35.0757,13500.0
2015-03-03 13:05:00,47.36,47.42,47.36,47.41,12000.0,35.0831,35.1275,35.0831,35.1201,12000.0
2015-03-03 13:10:00,47.41,47.42,47.38,47.41,24800.0,35.1201,35.1275,35.0979,35.1201,24800.0
2015-03-03 13:15:00,47.41,47.45,47.4,47.43,10800.0,35.1201,35.1498,35.1127,35.135,10800.0
2015-03-03 13:20:00,47.43,47.48,47.43,47.46,10800.0,35.135,35.172,35.135,35.1572,10800.0
2015-03-03 13:25:00,47.45,47.5,47.45,47.5,17000.0,35.1498,35.1868,35.1498,35.1868,17000.0
2015-03-03 13:30:00,47.49,47.5,47.47,47.49,19700.0,35.1794,35.1868,35.1646,35.1794,19700.0
2015-03-03 13:35:00,47.49,47.5,47.43,47.46,19100.0,35.1794,35.1868,35.135,35.1572,19100.0
2015-03-03 13:40:00,47.47,47.47,47.43,47.45,16000.0,35.1646,35.1646,35.135,35.1498,16000.0
2015-03-03 13:45:00,47.46,47.46,47.4,47.46,43100.0,35.1572,35.1572,35.1127,35.1572,43100.0
2015-03-03 13:50:00,47.47,47.48,47.45,47.46,15300.0,35.1646,35.172,35.1498,35.1572,15300.0
2015-03-03 13:55:00,47.46,47.46,47.37,47.37,44400.0,35.1572,35.1572,35.0905,35.0905,44400.0
2015-03-03 14:00:00,47.38,47.45,47.37,47.39,21900.0,35.0979,35.1498,35.0905,35.1053,21900.0
2015-03-03 14:05:00,47.38,47.42,47.37,47.41,16400.0,35.0979,35.1275,35.0905,35.1201,16400.0
2015-03-03 14:10:00,47.42,47.48,47.41,47.48,18200.0,35.1275,35.172,35.1201,35.172,18200.0
2015-03-03 14:15:00,47.48,47.48,47.37,47.39,32400.0,35.172,35.172,35.0905,35.1053,32400.0
2015-03-03 14:20:00,47.39,47.44,47.38,47.4,18800.0,35.1053,35.1424,35.0979,35.1127,18800.0
2015-03-03 14:25:00,47.4,47.44,47.39,47.44,14500.0,35.1127,35.1424,35.1053,35.1424,14500.0
2015-03-03 14:30:00,47.45,47.46,47.37,47.38,20500.0,35.1498,35.1572,35.0905,35.0979,20500.0
2015-03-03 14:35:00,47.39,47.45,47.38,47.41,21200.0,35.1053,35.1498,35.0979,35.1201,21200.0
2015-03-03 14:40:00,47.4,47.4,47.32,47.33,16200.0,35.1127,35.1127,35.0535,35.0609,16200.0
2015-03-03 14:45:00,47.32,47.36,47.3,47.36,14700.0,35.0535,35.0831,35.0386,35.0831,14700.0
2015-03-03 14:50:00,47.36,47.36,47.34,47.36,12500.0,35.0831,35.0831,35.0683,35.0831,12500.0
2015-03-03 14:55:00,47.35,47.41,47.34,47.4,34400.0,35.0757,35.1201,35.0683,35.1127,34400.0
2015-03-03 15:00:00,47.41,47.46,47.38,47.46,38400.0,35.1201,35.1572,35.0979,35.1572,38400.0
2015-03-03 15:05:00,47.46,47.49,47.44,47.49,39800.0,35.1572,35.1794,35.1424,35.1794,39800.0
2015-03-03 15:10:00,47.49,47.49,47.44,47.47,48000.0,35.1794,35.1794,35.1424,35.1646,48000.0
2015-03-03 15:15:00,47.46,47.48,47.45,47.46,30100.0,35.1572,35.172,35.1498,35.1572,30100.0
2015-03-03 15:20:00,47.45,47.5,47.45,47.5,35000.0,35.1498,35.1868,35.1498,35.1868,35000.0
2015-03-03 15:25:00,47.5,47.51,47.49,47.5,39300.0,35.1868,35.1942,35.1794,35.1868,39300.0
2015-03-03 15:30:00,47.51,47.55,47.49,47.49,43500.0,35.1942,35.2238,35.1794,35.1794,43500.0
2015-03-03 15:35:00,47.5,47.51,47.45,47.46,43500.0,35.1868,35.1942,35.1498,35.1572,43500.0
2015-03-03 15:40:00,47.46,47.5,47.44,47.5,49700.0,35.1572,35.1868,35.1424,35.1868,49700.0
2015-03-03 15:45:00,47.5,47.52,47.49,47.52,78100.0,35.1868,35.2016,35.1794,35.2016,78100.0
2015-03-03 15:50:00,47.52,47.54,47.51,47.53,60000.0,35.2016,35.2164,35.1942,35.209,60000.0
2015-03-03 15:55:00,47.54,47.55,47.5,47.51,144400.0,35.2164,35.2238,35.1868,35.1942,144400.0
2015-03-04 09:30:00,47.37,47.43,47.09,47.18,75600.0,35.0905,35.135,34.8831,34.9498,75600.0
2015-03-04 09:35:00,47.17,47.17,47.05,47.06,21400.0,34.9423,34.9423,34.8535,34.8609,21400.0
2015-03-04 09:40:00,47.05,47.1,46.91,46.92,25800.0,34.8535,34.8905,34.7497,34.7572,25800.0
2015-03-04 09:45:00,46.92,46.98,46.9,46.93,39100.0,34.7572,34.8016,34.7423,34.7646,39100.0
2015-03-04 09:50:00,46.92,46.93,46.8,46.82,28700.0,34.7572,34.7646,34.6683,34.6831,28700.0
2015-03-04 09:55:00,46.81,46.88,46.8,46.86,15400.0,34.6757,34.7275,34.6683,34.7127,15400.0
2015-03-04 10:00:00,46.86,46.89,46.79,46.82,28500.0,34.7127,34.7349,34.6609,34.6831,28500.0
2015-03-04 10:05:00,46.83,46.89,46.81,46.81,17700.0,34.6905,34.7349,34.6757,34.6757,17700.0
2015-03-04 10:10:00,46.81,46.85,46.73,46.85,60800.0,34.6757,34.7053,34.6164,34.7053,60800.0
2015-03-04 10:15:00,46.85,46.95,46.8,46.92,38000.0,34.7053,34.7794,34.6683,34.7572,38000.0
2015-03-04 10:20:00,46.93,46.99,46.92,46.99,50400.0,34.7646,34.809,34.7572,34.809,50400.0
2015-03-04 10:25:00,46.99,47.05,46.96,46.98,34900.0,34.809,34.8535,34.7868,34.8016,34900.0
2015-03-04 10:30:00,46.98,47.0,46.91,47.0,58600.0,34.8016,34.8164,34.7497,34.8164,58600.0
2015-03-04 10:35:00,47.01,47.02,46.96,46.96,17300.0,34.8238,34.8312,34.7868,34.7868,17300.0
2015-03-04 10:40:00,46.97,46.99,46.93,46.98,14900.0,34.7942,34.809,34.7646,34.8016,14900.0
2015-03-04 10:45:00,46.97,46.98,46.85,46.88,19900.0,34.7942,34.8016,34.7053,34.7275,19900.0
2015-03-04 10:50:00,46.88,46.91,46.86,46.91,20300.0,34.7275,34.7497,34.7127,34.7497,20300.0
2015-03-04 10:55:00,46.9,46.96,46.9,46.95,16800.0,34.7423,34.7868,34.7423,34.7794,16800.0
2015-03-04 11:00:00,46.95,46.96,46.92,46.93,15000.0,34.7794,34.7868,34.7572,34.7646,15000.0
2015-03-04 11:05:00,46.92,46.97,46.91,46.96,22700.0,34.7572,34.7942,34.7497,34.7868,22700.0
2015-03-04 11:10:00,46.96,46.97,46.91,46.93,20000.0,34.7868,34.7942,34.7497,34.7646,20000.0
2015-03-04 11:15:00,46.94,47.05,46.93,47.04,21900.0,34.772,34.8535,34.7646,34.846,21900.0
2015-03-04 11:20:00,47.04,47.05,47.0,47.0,21000.0,34.846,34.8535,34.8164,34.8164,21000.0
2015-03-04 11:25:00,47.0,47.02,46.99,47.0,24900.0,34.8164,34.8312,34.809,34.8164,24900.0
2015-03-04 11:30:00,47.01,47.09,47.0,47.09,15800.0,34.8238,34.8831,34.8164,34.8831,15800.0
2015-03-04 11:35:00,47.09,47.1,47.06,47.08,20000.0,34.8831,34.8905,34.8609,34.8757,20000.0
2015-03-04 11:40:00,47.08,47.08,47.05,47.05,10200.0,34.8757,34.8757,34.8535,34.8535,10200.0
2015-03-04 11:45:00,47.06,47.1,47.04,47.04,12000.0,34.8609,34.8905,34.846,34.846,12000.0
2015-03-04 11:50:00,47.05,47.12,47.04,47.12,48500.0,34.8535,34.9053,34.846,34.9053,48500.0
2015-03-04 11:55:00,47.11,47.12,47.09,47.1,15300.0,34.8979,34.9053,34.8831,34.8905,15300.0
2015-03-04 12:00:00,47.11,47.21,47.1,47.19,21200.0,34.8979,34.972,34.8905,34.9572,21200.0
2015-03-04 12:05:00,47.19,47.21,47.16,47.21,16400.0,34.9572,34.972,34.9349,34.972,16400.0
2015-03-04 12:10:00,47.2,47.23,47.17,47.21,24400.0,34.9646,34.9868,34.9423,34.972,24400.0
2015-03-04 12:15:00,47.21,47.25,47.17,47.17,20000.0,34.972,35.0016,34.9423,34.9423,20000.0
2015-03-04 12:20:00,47.17,47.19,47.17,47.17,11800.0,34.9423,34.9572,34.9423,34.9423,11800.0
2015-03-04 12:25:00,47.17,47.19,47.16,47.18,12300.0,34.9423,34.9572,34.9349,34.9498,12300.0
2015-03-04 12:30:00,47.17,47.22,47.17,47.19,16500.0,34.9423,34.9794,34.9423,34.9572,16500.0
2015-03-04 12:35:00,47.17,47.2,47.16,47.16,14200.0,34.9423,34.9646,34.9349,34.9349,14200.0
2015-03-04 12:40:00,47.16,47.17,47.12,47.14,29300.0,34.9349,34.9423,34.9053,34.9201,29300.0
2015-03-04 12:45:00,47.14,47.18,47.11,47.15,17200.0,34.9201,34.9498,34.8979,34.9275,17200.0
2015-03-04 12:50:00,47.14,47.16,47.1,47.1,15700.0,34.9201,34.9349,34.8905,34.8905,15700.0
2015-03-04 12:55:00,47.1,47.14,47.07,47.12,15400.0,34.8905,34.9201,34.8683,34.9053,15400.0
2015-03-04 13:00:00,47.12,47.13,47.08,47.09,8400.0,34.9053,34.9127,34.8757,34.8831,8400.0
2015-03-04 13:05:00,47.08,47.08,47.04,47.04,15000.0,34.8757,34.8757,34.846,34.846,15000.0
2015-03-04 13:10:00,47.04,47.09,47.02,47.07,14300.0,34.846,34.8831,34.8312,34.8683,14300.0
2015-03-04 13:15:00,47.08,47.1,47.06,47.06,9100.0,34.8757,34.8905,34.8609,34.8609,9100.0
2015-03-04 13:20:00,47.05,47.12,47.03,47.08,13600.0,34.8535,34.9053,34.8386,34.8757,13600.0
2015-03-04 13:25:00,47.09,47.1,47.07,47.07,10400.0,34.8831,34.8905,34.8683,34.8683,10400.0
2015-03-04 13:30:00,47.08,47.11,47.06,47.07,17400.0,34.8757,34.8979,34.8609,34.8683,17400.0
2015-03-04 13:35:00,47.06,47.08,47.03,47.04,9400.0,34.8609,34.8757,34.8386,34.846,9400.0
2015-03-04 13:40:00,47.04,47.07,47.0,47.0,15100.0,34.846,34.8683,34.8164,34.8164,15100.0
2015-03-04 13:45:00,47.0,47.03,46.98,46.99,12800.0,34.8164,34.8386,34.8016,34.809,12800.0
2015-03-04 13:50:00,46.99,47.0,46.95,46.95,16000.0,34.809,34.8164,34.7794,34.7794,16000.0
2015-03-04 13:55:00,46.94,46.96,46.9,46.95,25300.0,34.772,34.7868,34.7423,34.7794,25300.0
2015-03-04 14:00:00,46.96,47.01,46.9,46.98,54000.0,34.7868,34.8238,34.7423,34.8016,54000.0
2015-03-04 14:05:00,46.97,46.97,46.91,46.95,29100.0,34.7942,34.7942,34.7497,34.7794,29100.0
2015-03-04 14:10:00,46.94,46.96,46.91,46.94,28800.0,34.772,34.7868,34.7497,34.772,28800.0
2015-03-04 14:15:00,46.93,46.96,46.93,46.95,14700.0,34.7646,34.7868,34.7646,34.7794,14700.0
2015-03-04 14:20:00,46.94,47.0,46.93,46.97,16600.0,34.772,34.8164,34.7646,34.7942,16600.0
2015-03-04 14:25:00,46.97,46.99,46.96,46.96,12800.0,34.7942,34.809,34.7868,34.7868,12800.0
2015-03-04 14:30:00,46.96,46.97,46.94,46.95,18000.0,34.7868,34.7942,34.772,34.7794,18000.0
2015-03-04 14:35:00,46.96,46.98,46.94,46.97,17200.0,34.7868,34.8016,34.772,34.7942,17200.0
2015-03-04 14:40:00,46.98,47.04,46.97,47.03,22200.0,34.8016,34.846,34.7942,34.8386,22200.0
2015-03-04 14:45:00,47.03,47.06,47.01,47.04,15800.0,34.8386,34.8609,34.8238,34.846,15800.0
2015-03-04 14:50:00,47.04,47.05,47.02,47.04,17300.0,34.846,34.8535,34.8312,34.846,17300.0
2015-03-04 14:55:00,47.04,47.07,47.02,47.07,23900.0,34.846,34.8683,34.8312,34.8683,23900.0
2015-03-04 15:00:00,47.07,47.14,47.04,47.1,93100.0,34.8683,34.9201,34.846,34.8905,93100.0
2015-03-04 15:05:00,47.1,47.11,47.06,47.1,45000.0,34.8905,34.8979,34.8609,34.8905,45000.0
2015-03-04 15:10:00,47.09,47.14,47.08,47.13,23100.0,34.8831,34.9201,34.8757,34.9127,23100.0
2015-03-04 15:15:00,47.13,47.18,47.11,47.13,44400.0,34.9127,34.9498,34.8979,34.9127,44400.0
2015-03-04 15:20:00,47.13,47.14,47.09,47.12,37700.0,34.9127,34.9201,34.8831,34.9053,37700.0
2015-03-04 15:25:00,47.12,47.14,47.09,47.13,34700.0,34.9053,34.9201,34.8831,34.9127,34700.0
2015-03-04 15:30:00,47.14,47.18,47.13,47.17,35900.0,34.9201,34.9498,34.9127,34.9423,35900.0
2015-03-04 15:35:00,47.16,47.16,47.12,47.12,34400.0,34.9349,34.9349,34.9053,34.9053,34400.0
2015-03-04 15:40:00,47.12,47.12,47.07,47.11,56400.0,34.9053,34.9053,34.8683,34.8979,56400.0
2015-03-04 15:45:00,47.11,47.13,47.1,47.11,94700.0,34.8979,34.9127,34.8905,34.8979,94700.0
2015-03-04 15:50:00,47.12,47.13,47.08,47.11,54500.0,34.9053,34.9127,34.8757,34.8979,54500.0
2015-03-04 15:55:00,47.11,47.12,47.08,47.09,104700.0,34.8979,34.9053,34.8757,34.8831,104700.0
2015-03-05 09:30:00,47.3,47.35,46.7,46.77,102800.0,35.0386,35.0757,34.5942,34.646,102800.0
2015-03-05 09:35:00,46.76,46.85,46.63,46.78,30800.0,34.6386,34.7053,34.5423,34.6534,30800.0
2015-03-05 09:40:00,46.74,46.84,46.7,46.8,22900.0,34.6238,34.6979,34.5942,34.6683,22900.0
2015-03-05 09:45:00,46.8,46.84,46.73,46.8,27100.0,34.6683,34.6979,34.6164,34.6683,27100.0
2015-03-05 09:50:00,46.77,46.82,46.73,46.76,21200.0,34.646,34.6831,34.6164,34.6386,21200.0
2015-03-05 09:55:00,46.75,46.81,46.7,46.77,21100.0,34.6312,34.6757,34.5942,34.646,21100.0
2015-03-05 10:00:00,46.78,46.82,46.77,46.79,20900.0,34.6534,34.6831,34.646,34.6609,20900.0
2015-03-05 10:05:00,46.8,46.86,46.78,46.86,87500.0,34.6683,34.7127,34.6534,34.7127,87500.0
2015-03-05 10:10:00,46.86,47.01,46.85,47.0,57900.0,34.7127,34.8238,34.7053,34.8164,57900.0
2015-03-05 10:15:00,47.0,47.03,46.96,46.98,35900.0,34.8164,34.8386,34.7868,34.8016,35900.0
2015-03-05 10:20:00,46.99,47.06,46.99,47.05,21500.0,34.809,34.8609,34.809,34.8535,21500.0
2015-03-05 10:25:00,47.05,47.12,47.04,47.07,26700.0,34.8535,34.9053,34.846,34.8683,26700.0
2015-03-05 10:30:00,47.06,47.07,47.03,47.07,10400.0,34.8609,34.8683,34.8386,34.8683,10400.0
2015-03-05 10:35:00,47.08,47.19,47.08,47.18,30700.0,34.8757,34.9572,34.8757,34.9498,30700.0
2015-03-05 10:40:00,47.17,47.25,47.16,47.25,29000.0,34.9423,35.0016,34.9349,35.0016,29000.0
2015-03-05 10:45:00,47.25,47.31,47.25,47.31,18700.0,35.0016,35.0461,35.0016,35.0461,18700.0
2015-03-05 10:50:00,47.3,47.3,47.18,47.19,21500.0,35.0386,35.0386,34.9498,34.9572,21500.0
2015-03-05 10:55:00,47.18,47.24,47.18,47.23,12100.0,34.9498,34.9942,34.9498,34.9868,12100.0
2015-03-05 11:00:00,47.23,47.23,47.16,47.16,14700.0,34.9868,34.9868,34.9349,34.9349,14700.0
2015-03-05 11:05:00,47.16,47.19,47.15,47.16,19500.0,34.9349,34.9572,34.9275,34.9349,19500.0
2015-03-05 11:10:00,47.16,47.18,47.11,47.12,30200.0,34.9349,34.9498,34.8979,34.9053,30200.0
2015-03-05 11:15:00,47.12,47.12,47.06,47.11,22300.0,34.9053,34.9053,34.8609,34.8979,22300.0
2015-03-05 11:20:00,47.1,47.15,47.09,47.15,24000.0,34.8905,34.9275,34.8831,34.9275,24000.0
2015-03-05 11:25:00,47.15,47.15,47.07,47.12,19400.0,34.9275,34.9275,34.8683,34.9053,19400.0
2015-03-05 11:30:00,47.12,47.13,47.1,47.12,28500.0,34.9053,34.9127,34.8905,34.9053,28500.0
2015-03-05 11:35:00,47.13,47.2,47.13,47.2,11900.0,34.9127,34.9646,34.9127,34.9646,11900.0
2015-03-05 11:40:00,47.2,47.23,47.2,47.22,12100.0,34.9646,34.9868,34.9646,34.9794,12100.0
2015-03-05 11:45:00,47.23,47.23,47.19,47.19,13400.0,34.9868,34.9868,34.9572,34.9572,13400.0
2015-03-05 11:50:00,47.19,47.23,47.19,47.22,10800.0,34.9572,34.9868,34.9572,34.9794,10800.0
2015-03-05 11:55:00,47.22,47.26,47.18,47.21,37000.0,34.9794,35.009,34.9498,34.972,37000.0
2015-03-05 12:00:00,47.2,47.2,47.12,47.16,18000.0,34.9646,34.9646,34.9053,34.9349,18000.0
2015-03-05 12:05:00,47.16,47.17,47.12,47.15,12300.0,34.9349,34.9423,34.9053,34.9275,12300.0
2015-03-05 12:10:00,47.15,47.17,47.11,47.12,41100.0,34.9275,34.9423,34.8979,34.9053,41100.0
2015-03-05 12:15:00,47.11,47.12,47.07,47.12,26300.0,34.8979,34.9053,34.8683,34.9053,26300.0
2015-03-05 12:20:00,47.12,47.14,47.0,47.0,90500.0,34.9053,34.9201,34.8164,34.8164,90500.0
2015-03-05 12:25:00,47.0,47.09,46.99,47.09,63100.0,34.8164,34.8831,34.809,34.8831,63100.0
2015-03-05 12:30:00,47.1,47.17,47.09,47.17,10700.0,34.8905,34.9423,34.8831,34.9423,10700.0
2015-03-05 12:35:00,47.17,47.18,47.16,47.18,12100.0,34.9423,34.9498,34.9349,34.9498,12100.0
2015-03-05 12:40:00,47.18,47.19,47.11,47.11,11300.0,34.9498,34.9572,34.8979,34.8979,11300.0
2015-03-05 12:45:00,47.1,47.1,47.05,47.05,12500.0,34.8905,34.8905,34.8535,34.8535,12500.0
2015-03-05 12:50:00,47.04,47.04,46.98,46.98,16200.0,34.846,34.846,34.8016,34.8016,16200.0
2015-03-05 12:55:00,46.97,47.02,46.93,46.99,113700.0,34.7942,34.8312,34.7646,34.809,113700.0
2015-03-05 13:00:00,46.98,47.0,46.88,46.91,113100.0,34.8016,34.8164,34.7275,34.7497,113100.0
2015-03-05 13:05:00,46.9,46.92,46.88,46.9,14400.0,34.7423,34.7572,34.7275,34.7423,14400.0
2015-03-05 13:10:00,46.9,46.95,46.9,46.94,13400.0,34.7423,34.7794,34.7423,34.772,13400.0
2015-03-05 13:15:00,46.94,46.96,46.9,46.91,14500.0,34.772,34.7868,34.7423,34.7497,14500.0
2015-03-05 13:20:00,46.9,46.91,46.84,46.89,23600.0,34.7423,34.7497,34.6979,34.7349,23600.0
2015-03-05 13:25:00,46.9,46.98,46.9,46.94,13500.0,34.7423,34.8016,34.7423,34.772,13500.0
2015-03-05 13:30:00,46.94,46.94,46.85,46.86,34800.0,34.772,34.772,34.7053,34.7127,34800.0
2015-03-05 13:35:00,46.86,46.87,46.84,46.84,21600.0,34.7127,34.7201,34.6979,34.6979,21600.0
2015-03-05 13:40:00,46.84,46.84,46.78,46.8,52100.0,34.6979,34.6979,34.6534,34.6683,52100.0
2015-03-05 13:45:00,46.8,46.87,46.8,46.87,19300.0,34.6683,34.7201,34.6683,34.7201,19300.0
2015-03-05 13:50:00,46.86,46.96,46.86,46.96,12600.0,34.7127,34.7868,34.7127,34.7868,12600.0
2015-03-05 13:55:00,46.96,46.99,46.96,46.96,18800.0,34.7868,34.809,34.7868,34.7868,18800.0
2015-03-05 14:00:00,46.96,46.99,46.95,46.97,22000.0,34.7868,34.809,34.7794,34.7942,22000.0
2015-03-05 14:05:00,46.96,47.0,46.96,47.0,11200.0,34.7868,34.8164,34.7868,34.8164,11200.0
2015-03-05 14:10:00,47.0,47.01,46.91,46.92,23500.0,34.8164,34.8238,34.7497,34.7572,23500.0
2015-03-05 14:15:00,46.93,46.94,46.86,46.86,45700.0,34.7646,34.772,34.7127,34.7127,45700.0
2015-03-05 14:20:00,46.86,46.87,46.8,46.81,32800.0,34.7127,34.7201,34.6683,34.6757,32800.0
2015-03-05 14:25:00,46.81,46.93,46.79,46.93,39600.0,34.6757,34.7646,34.6609,34.7646,39600.0
2015-03-05 14:30:00,46.93,46.98,46.93,46.96,16200.0,34.7646,34.8016,34.7646,34.7868,16200.0
2015-03-05 14:35:00,46.97,47.02,46.97,47.01,17000.0,34.7942,34.8312,34.7942,34.8238,17000.0
2015-03-05 14:40:00,47.01,47.06,47.01,47.03,23400.0,34.8238,34.8609,34.8238,34.8386,23400.0
2015-03-05 14:45:00,47.04,47.11,47.02,47.09,51600.0,34.846,34.8979,34.8312,34.8831,51600.0
2015-03-05 14:50:00,47.09,47.16,47.08,47.16,40200.0,34.8831,34.9349,34.8757,34.9349,40200.0
2015-03-05 14:55:00,47.15,47.2,47.13,47.15,41200.0,34.9275,34.9646,34.9127,34.9275,41200.0
2015-03-05 15:00:00,47.16,47.17,47.08,47.11,48800.0,34.9349,34.9423,34.8757,34.8979,48800.0
2015-03-05 15:05:00,47.11,47.15,47.1,47.13,59100.0,34.8979,34.9275,34.8905,34.9127,59100.0
2015-03-05 15:10:00,47.13,47.2,47.13,47.2,29400.0,34.9127,34.9646,34.9127,34.9646,29400.0
2015-03-05 15:15:00,47.19,47.24,47.19,47.2,35500.0,34.9572,34.9942,34.9572,34.9646,35500.0
2015-03-05 15:20:00,47.21,47.28,47.21,47.27,43000.0,34.972,35.0238,34.972,35.0164,43000.0
2015-03-05 15:25:00,47.27,47.28,47.23,47.27,49500.0,35.0164,35.0238,34.9868,35.0164,49500.0
2015-03-05 15:30:00,47.26,47.27,47.19,47.23,65600.0,35.009,35.0164,34.9572,34.9868,65600.0
2015-03-05 15:35:00,47.23,47.32,47.22,47.32,58100.0,34.9868,35.0535,34.9794,35.0535,58100.0
2015-03-05 15:40:00,47.31,47.35,47.25,47.29,91500.0,35.0461,35.0757,35.0016,35.0312,91500.0
2015-03-05 15:45:00,47.3,47.34,47.27,47.3,106600.0,35.0386,35.0683,35.0164,35.0386,106600.0
2015-03-05 15:50:00,47.3,47.33,47.29,47.32,90600.0,35.0386,35.0609,35.0312,35.0535,90600.0
2015-03-05 15:55:00,47.33,47.54,47.29,47.46,834300.0,35.0609,35.2164,35.0312,35.1572,834300.0
2015-03-06 09:30:00,47.0,47.23,46.88,47.0,71200.0,34.8164,34.9868,34.7275,34.8164,71200.0
2015-03-06 09:35:00,47.07,47.07,46.79,46.89,50700.0,34.8683,34.8683,34.6609,34.7349,50700.0
2015-03-06 09:40:00,46.9,47.03,46.87,46.88,24800.0,34.7423,34.8386,34.7201,34.7275,24800.0
2015-03-06 09:45:00,46.88,47.08,46.84,47.05,55000.0,34.7275,34.8757,34.6979,34.8535,55000.0
2015-03-06 09:50:00,47.01,47.04,46.83,46.99,26700.0,34.8238,34.846,34.6905,34.809,26700.0
2015-03-06 09:55:00,47.0,47.08,46.85,46.85,27500.0,34.8164,34.8757,34.7053,34.7053,27500.0
2015-03-06 10:00:00,46.84,46.95,46.84,46.88,43500.0,34.6979,34.7794,34.6979,34.7275,43500.0
2015-03-06 10:05:00,46.87,46.87,46.76,46.81,56900.0,34.7201,34.7201,34.6386,34.6757,56900.0
2015-03-06 10:10:00,46.8,46.91,46.71,46.73,34300.0,34.6683,34.7497,34.6016,34.6164,34300.0
2015-03-06 10:15:00,46.73,46.78,46.71,46.72,29200.0,34.6164,34.6534,34.6016,34.609,29200.0
2015-03-06 10:20:00,46.72,46.77,46.66,46.73,27500.0,34.609,34.646,34.5646,34.6164,27500.0
2015-03-06 10:25:00,46.72,46.82,46.72,46.79,36100.0,34.609,34.6831,34.609,34.6609,36100.0
2015-03-06 10:30:00,46.76,46.77,46.69,46.69,26500.0,34.6386,34.646,34.5868,34.5868,26500.0
2015-03-06 10:35:00,46.69,46.71,46.6,46.6,28800.0,34.5868,34.6016,34.5201,34.5201,28800.0
2015-03-06 10:40:00,46.62,46.76,46.61,46.76,28700.0,34.5349,34.6386,34.5275,34.6386,28700.0
2015-03-06 10:45:00,46.76,46.78,46.7,46.75,20500.0,34.6386,34.6534,34.5942,34.6312,20500.0
2015-03-06 10:50:00,46.75,46.75,46.68,46.73,28900.0,34.6312,34.6312,34.5794,34.6164,28900.0
2015-03-06 10:55:00,46.72,46.73,46.64,46.7,39900.0,34.609,34.6164,34.5497,34.5942,39900.0
2015-03-06 11:00:00,46.69,46.69,46.56,46.56,33400.0,34.5868,34.5868,34.4905,34.4905,33400.0
2015-03-06 11:05:00,46.56,46.58,46.46,46.46,52400.0,34.4905,34.5053,34.4164,34.4164,52400.0
2015-03-06 11:10:00,46.46,46.49,46.41,46.45,43100.0,34.4164,34.4386,34.3794,34.409,43100.0
2015-03-06 11:15:00,46.44,46.51,46.4,46.42,47700.0,34.4016,34.4534,34.372,34.3868,47700.0
2015-03-06 11:20:00,46.42,46.48,46.41,46.46,31900.0,34.3868,34.4312,34.3794,34.4164,31900.0
2015-03-06 11:25:00,46.47,46.55,46.46,46.51,32000.0,34.4238,34.4831,34.4164,34.4534,32000.0
2015-03-06 11:30:00,46.48,46.53,46.44,46.48,30000.0,34.4312,34.4683,34.4016,34.4312,30000.0
2015-03-06 11:35:00,46.48,46.48,46.38,46.41,33100.0,34.4312,34.4312,34.3571,34.3794,33100.0
2015-03-06 11:40:00,46.42,46.42,46.34,46.34,27500.0,34.3868,34.3868,34.3275,34.3275,27500.0
2015-03-06 11:45:00,46.36,46.44,46.35,46.4,25000.0,34.3423,34.4016,34.3349,34.372,25000.0
2015-03-06 11:50:00,46.4,46.45,46.35,46.45,24300.0,34.372,34.409,34.3349,34.409,24300.0
2015-03-06 11:55:00,46.45,46.45,46.38,46.42,25500.0,34.409,34.409,34.3571,34.3868,25500.0
2015-03-06 12:00:00,46.41,46.41,46.36,46.37,28900.0,34.3794,34.3794,34.3423,34.3497,28900.0
2015-03-06 12:05:00,46.36,46.4,46.32,46.37,28000.0,34.3423,34.372,34.3127,34.3497,28000.0
2015-03-06 12:10:00,46.38,46.4,46.31,46.37,23600.0,34.3571,34.372,34.3053,34.3497,23600.0
2015-03-06 12:15:00,46.37,46.39,46.27,46.28,25500.0,34.3497,34.3645,34.2757,34.2831,25500.0
2015-03-06 12:20:00,46.29,46.3,46.23,46.27,27500.0,34.2905,34.2979,34.246,34.2757,27500.0
2015-03-06 12:25:00,46.27,46.31,46.27,46.28,20900.0,34.2757,34.3053,34.2757,34.2831,20900.0
2015-03-06 12:30:00,46.28,46.33,46.23,46.33,19100.0,34.2831,34.3201,34.246,34.3201,19100.0
2015-03-06 12:35:00,46.33,46.36,46.3,46.35,29900.0,34.3201,34.3423,34.2979,34.3349,29900.0
2015-03-06 12:40:00,46.36,46.4,46.31,46.33,27700.0,34.3423,34.372,34.3053,34.3201,27700.0
2015-03-06 12:45:00,46.32,46.35,46.27,46.3,22500.0,34.3127,34.3349,34.2757,34.2979,22500.0
2015-03-06 12:50:00,46.3,46.32,46.23,46.25,27700.0,34.2979,34.3127,34.246,34.2608,27700.0
2015-03-06 12:55:00,46.26,46.26,46.19,46.26,20900.0,34.2682,34.2682,34.2164,34.2682,20900.0
2015-03-06 13:00:00,46.27,46.3,46.18,46.19,25300.0,34.2757,34.2979,34.209,34.2164,25300.0
2015-03-06 13:05:00,46.18,46.21,46.12,46.16,31400.0,34.209,34.2312,34.1645,34.1942,31400.0
2015-03-06 13:10:00,46.17,46.22,46.15,46.22,12100.0,34.2016,34.2386,34.1868,34.2386,12100.0
2015-03-06 13:15:00,46.21,46.21,46.15,46.16,20700.0,34.2312,34.2312,34.1868,34.1942,20700.0
2015-03-06 13:20:00,46.17,46.18,46.1,46.13,34400.0,34.2016,34.209,34.1497,34.1719,34400.0
2015-03-06 13:25:00,46.14,46.22,46.13,46.22,40000.0,34.1794,34.2386,34.1719,34.2386,40000.0
2015-03-06 13:30:00,46.22,46.24,46.16,46.17,31100.0,34.2386,34.2534,34.1942,34.2016,31100.0
2015-03-06 13:35:00,46.17,46.24,46.14,46.15,48500.0,34.2016,34.2534,34.1794,34.1868,48500.0
2015-03-06 13:40:00,46.15,46.19,46.13,46.15,29900.0,34.1868,34.2164,34.1719,34.1868,29900.0
2015-03-06 13:45:00,46.15,46.16,46.09,46.16,32000.0,34.1868,34.1942,34.1423,34.1942,32000.0
2015-03-06 13:50:00,46.16,46.19,46.14,46.19,18000.0,34.1942,34.2164,34.1794,34.2164,18000.0
2015-03-06 13:55:00,46.19,46.24,46.16,46.22,22400.0,34.2164,34.2534,34.1942,34.2386,22400.0
2015-03-06 14:00:00,46.22,46.31,46.21,46.31,56300.0,34.2386,34.3053,34.2312,34.3053,56300.0
2015-03-06 14:05:00,46.31,46.37,46.31,46.34,29500.0,34.3053,34.3497,34.3053,34.3275,29500.0
2015-03-06 14:10:00,46.34,46.36,46.32,46.33,15700.0,34.3275,34.3423,34.3127,34.3201,15700.0
2015-03-06 14:15:00,46.33,46.36,46.32,46.35,20500.0,34.3201,34.3423,34.3127,34.3349,20500.0
2015-03-06 14:20:00,46.34,46.35,46.21,46.27,38000.0,34.3275,34.3349,34.2312,34.2757,38000.0
2015-03-06 14:25:00,46.27,46.28,46.19,46.21,36100.0,34.2757,34.2831,34.2164,34.2312,36100.0
2015-03-06 14:30:00,46.21,46.21,46.16,46.17,17200.0,34.2312,34.2312,34.1942,34.2016,17200.0
2015-03-06 14:35:00,46.18,46.18,46.1,46.13,33400.0,34.209,34.209,34.1497,34.1719,33400.0
2015-03-06 14:40:00,46.12,46.17,46.09,46.16,27100.0,34.1645,34.2016,34.1423,34.1942,27100.0
2015-03-06 14:45:00,46.16,46.2,46.16,46.19,20700.0,34.1942,34.2238,34.1942,34.2164,20700.0
2015-03-06 14:50:00,46.2,46.22,46.14,46.21,34200.0,34.2238,34.2386,34.1794,34.2312,34200.0
2015-03-06 14:55:00,46.21,46.27,46.18,46.18,30600.0,34.2312,34.2757,34.209,34.209,30600.0
2015-03-06 15:00:00,46.18,46.29,46.16,46.28,41100.0,34.209,34.2905,34.1942,34.2831,41100.0
2015-03-06 15:05:00,46.29,46.32,46.24,46.28,43800.0,34.2905,34.3127,34.2534,34.2831,43800.0
2015-03-06 15:10:00,46.28,46.29,46.2,46.22,34800.0,34.2831,34.2905,34.2238,34.2386,34800.0
2015-03-06 15:15:00,46.23,46.29,46.18,46.29,48100.0,34.246,34.2905,34.209,34.2905,48100.0
2015-03-06 15:20:00,46.29,46.3,46.22,46.28,45700.0,34.2905,34.2979,34.2386,34.2831,45700.0
2015-03-06 15:25:00,46.28,46.28,46.16,46.18,54600.0,34.2831,34.2831,34.1942,34.209,54600.0
2015-03-06 15:30:00,46.18,46.23,46.15,46.18,74200.0,34.209,34.246,34.1868,34.209,74200.0
2015-03-06 15:35:00,46.18,46.2,46.13,46.16,93000.0,34.209,34.2238,34.1719,34.1942,93000.0
2015-03-06 15:40:00,46.15,46.18,46.12,46.16,113800.0,34.1868,34.209,34.1645,34.1942,113800.0
2015-03-06 15:45:00,46.16,46.24,46.14,46.21,131400.0,34.1942,34.2534,34.1794,34.2312,131400.0
2015-03-06 15:50:00,46.21,46.28,46.2,46.23,156900.0,34.2312,34.2831,34.2238,34.246,156900.0
2015-03-06 15:55:00,46.23,46.26,46.2,46.24,286900.0,34.246,34.2682,34.2238,34.2534,286900.0
2015-03-09 09:30:00,46.21,46.27,46.2,46.21,80400.0,34.2312,34.2757,34.2238,34.2312,80400.0
2015-03-09 09:35:00,46.22,46.26,46.15,46.19,51200.0,34.2386,34.2682,34.1868,34.2164,51200.0
2015-03-09 09:40:00,46.18,46.21,45.96,46.03,30500.0,34.209,34.2312,34.046,34.0979,30500.0
2015-03-09 09:45:00,45.99,46.0,45.87,45.92,24400.0,34.0682,34.0756,33.9793,34.0164,24400.0
2015-03-09 09:50:00,45.93,45.93,45.81,45.82,31800.0,34.0238,34.0238,33.9349,33.9423,31800.0
2015-03-09 09:55:00,45.81,45.85,45.76,45.83,35400.0,33.9349,33.9645,33.8979,33.9497,35400.0
2015-03-09 10:00:00,45.82,46.0,45.82,45.98,28400.0,33.9423,34.0756,33.9423,34.0608,28400.0
2015-03-09 10:05:00,45.98,46.07,45.98,46.04,18800.0,34.0608,34.1275,34.0608,34.1053,18800.0
2015-03-09 10:10:00,46.05,46.1,46.0,46.09,17300.0,34.1127,34.1497,34.0756,34.1423,17300.0
2015-03-09 10:15:00,46.08,46.16,46.02,46.16,27900.0,34.1349,34.1942,34.0905,34.1942,27900.0
2015-03-09 10:20:00,46.17,46.25,46.15,46.15,26000.0,34.2016,34.2608,34.1868,34.1868,26000.0
2015-03-09 10:25:00,46.14,46.14,46.09,46.13,16900.0,34.1794,34.1794,34.1423,34.1719,16900.0
2015-03-09 10:30:00,46.14,46.26,46.11,46.26,13500.0,34.1794,34.2682,34.1571,34.2682,13500.0
2015-03-09 10:35:00,46.27,46.27,46.2,46.23,19900.0,34.2757,34.2757,34.2238,34.246,19900.0
2015-03-09 10:40:00,46.22,46.31,46.19,46.24,36400.0,34.2386,34.3053,34.2164,34.2534,36400.0
2015-03-09 10:45:00,46.24,46.25,46.22,46.25,14600.0,34.2534,34.2608,34.2386,34.2608,14600.0
2015-03-09 10:50:00,46.25,46.32,46.21,46.21,27900.0,34.2608,34.3127,34.2312,34.2312,27900.0
2015-03-09 10:55:00,46.2,46.24,46.14,46.24,42400.0,34.2238,34.2534,34.1794,34.2534,42400.0
2015-03-09 11:00:00,46.25,46.28,46.22,46.28,19600.0,34.2608,34.2831,34.2386,34.2831,19600.0
2015-03-09 11:05:00,46.28,46.28,46.22,46.22,21200.0,34.2831,34.2831,34.2386,34.2386,21200.0
2015-03-09 11:10:00,46.21,46.24,46.19,46.23,27500.0,34.2312,34.2534,34.2164,34.246,27500.0
2015-03-09 11:15:00,46.23,46.27,46.21,46.22,19800.0,34.246,34.2757,34.2312,34.2386,19800.0
2015-03-09 11:20:00,46.23,46.24,46.19,46.19,21300.0,34.246,34.2534,34.2164,34.2164,21300.0
2015-03-09 11:25:00,46.21,46.31,46.18,46.27,21500.0,34.2312,34.3053,34.209,34.2757,21500.0
2015-03-09 11:30:00,46.27,46.33,46.26,46.29,23200.0,34.2757,34.3201,34.2682,34.2905,23200.0
2015-03-09 11:35:00,46.29,46.34,46.28,46.32,18700.0,34.2905,34.3275,34.2831,34.3127,18700.0
2015-03-09 11:40:00,46.33,46.34,46.31,46.34,31900.0,34.3201,34.3275,34.3053,34.3275,31900.0
2015-03-09 11:45:00,46.34,46.38,46.31,46.38,25300.0,34.3275,34.3571,34.3053,34.3571,25300.0
2015-03-09 11:50:00,46.37,46.4,46.34,46.39,28900.0,34.3497,34.372,34.3275,34.3645,28900.0
2015-03-09 11:55:00,46.38,46.42,46.35,46.39,24600.0,34.3571,34.3868,34.3349,34.3645,24600.0
2015-03-09 12:00:00,46.39,46.39,46.33,46.37,13500.0,34.3645,34.3645,34.3201,34.3497,13500.0
2015-03-09 12:05:00,46.38,46.4,46.31,46.32,20800.0,34.3571,34.372,34.3053,34.3127,20800.0
2015-03-09 12:10:00,46.33,46.44,46.32,46.44,16200.0,34.3201,34.4016,34.3127,34.4016,16200.0
2015-03-09 12:15:00,46.43,46.44,46.35,46.37,33000.0,34.3942,34.4016,34.3349,34.3497,33000.0
2015-03-09 12:20:00,46.37,46.43,46.36,46.39,23200.0,34.3497,34.3942,34.3423,34.3645,23200.0
2015-03-09 12:25:00,46.39,46.39,46.33,46.35,13500.0,34.3645,34.3645,34.3201,34.3349,13500.0
2015-03-09 12:30:00,46.33,46.4,46.33,46.4,25400.0,34.3201,34.372,34.3201,34.372,25400.0
2015-03-09 12:35:00,46.41,46.48,46.4,46.46,19400.0,34.3794,34.4312,34.372,34.4164,19400.0
2015-03-09 12:40:00,46.46,46.49,46.44,46.49,12600.0,34.4164,34.4386,34.4016,34.4386,12600.0
2015-03-09 12:45:00,46.49,46.49,46.42,46.43,21000.0,34.4386,34.4386,34.3868,34.3942,21000.0
2015-03-09 12:50:00,46.43,46.46,46.41,46.41,12100.0,34.3942,34.4164,34.3794,34.3794,12100.0
2015-03-09 12:55:00,46.41,46.48,46.41,46.47,9000.0,34.3794,34.4312,34.3794,34.4238,9000.0
2015-03-09 13:00:00,46.48,46.5,46.46,46.47,15300.0,34.4312,34.446,34.4164,34.4238,15300.0
2015-03-09 13:05:00,46.47,46.47,46.41,46.43,14300.0,34.4238,34.4238,34.3794,34.3942,14300.0
2015-03-09 13:10:00,46.43,46.45,46.41,46.45,6500.0,34.3942,34.409,34.3794,34.409,6500.0
2015-03-09 13:15:00,46.45,46.45,46.39,46.41,15000.0,34.409,34.409,34.3645,34.3794,15000.0
2015-03-09 13:20:00,46.41,46.47,46.4,46.47,8200.0,34.3794,34.4238,34.372,34.4238,8200.0
2015-03-09 13:25:00,46.48,46.48,46.4,46.43,18400.0,34.4312,34.4312,34.372,34.3942,18400.0
2015-03-09 13:30:00,46.43,46.47,46.41,46.43,20500.0,34.3942,34.4238,34.3794,34.3942,20500.0
2015-03-09 13:35:00,46.42,46.43,46.36,46.37,18900.0,34.3868,34.3942,34.3423,34.3497,18900.0
2015-03-09 13:40:00,46.38,46.46,46.38,46.44,18600.0,34.3571,34.4164,34.3571,34.4016,18600.0
2015-03-09 13:45:00,46.45,46.45,46.43,46.44,8200.0,34.409,34.409,34.3942,34.4016,8200.0
2015-03-09 13:50:00,46.45,46.5,46.43,46.44,17300.0,34.409,34.446,34.3942,34.4016,17300.0
2015-03-09 13:55:00,46.43,46.45,46.38,46.4,20000.0,34.3942,34.409,34.3571,34.372,20000.0
2015-03-09 14:00:00,46.4,46.42,46.34,46.36,24800.0,34.372,34.3868,34.3275,34.3423,24800.0
2015-03-09 14:05:00,46.37,46.43,46.37,46.43,9100.0,34.3497,34.3942,34.3497,34.3942,9100.0
2015-03-09 14:10:00,46.43,46.45,46.41,46.45,15600.0,34.3942,34.409,34.3794,34.409,15600.0
2015-03-09 14:15:00,46.43,46.44,46.41,46.42,15100.0,34.3942,34.4016,34.3794,34.3868,15100.0
2015-03-09 14:20:00,46.42,46.45,46.41,46.42,14200.0,34.3868,34.409,34.3794,34.3868,14200.0
2015-03-09 14:25:00,46.42,46.43,46.38,46.39,15400.0,34.3868,34.3942,34.3571,34.3645,15400.0
2015-03-09 14:30:00,46.39,46.4,46.36,46.4,16100.0,34.3645,34.372,34.3423,34.372,16100.0
2015-03-09 14:35:00,46.4,46.43,46.35,46.4,20300.0,34.372,34.3942,34.3349,34.372,20300.0
2015-03-09 14:40:00,46.4,46.47,46.4,46.46,19000.0,34.372,34.4238,34.372,34.4164,19000.0
2015-03-09 14:45:00,46.45,46.5,46.41,46.48,19500.0,34.409,34.446,34.3794,34.4312,19500.0
2015-03-09 14:50:00,46.49,46.53,46.49,46.51,23600.0,34.4386,34.4683,34.4386,34.4534,23600.0
2015-03-09 14:55:00,46.51,46.57,46.5,46.57,25900.0,34.4534,34.4979,34.446,34.4979,25900.0
2015-03-09 15:00:00,46.56,46.58,46.54,46.55,31700.0,34.4905,34.5053,34.4757,34.4831,31700.0
2015-03-09 15:05:00,46.55,46.58,46.53,46.58,23800.0,34.4831,34.5053,34.4683,34.5053,23800.0
2015-03-09 15:10:00,46.58,46.6,46.57,46.57,25700.0,34.5053,34.5201,34.4979,34.4979,25700.0
2015-03-09 15:15:00,46.58,46.59,46.5,46.5,32400.0,34.5053,34.5127,34.446,34.446,32400.0
2015-03-09 15:20:00,46.5,46.51,46.48,46.5,45000.0,34.446,34.4534,34.4312,34.446,45000.0
2015-03-09 15:25:00,46.5,46.53,46.49,46.49,26400.0,34.446,34.4683,34.4386,34.4386,26400.0
2015-03-09 15:30:00,46.48,46.54,46.48,46.51,34500.0,34.4312,34.4757,34.4312,34.4534,34500.0
2015-03-09 15:35:00,46.5,46.51,46.47,46.48,48500.0,34.446,34.4534,34.4238,34.4312,48500.0
2015-03-09 15:40:00,46.48,46.51,46.47,46.49,54800.0,34.4312,34.4534,34.4238,34.4386,54800.0
2015-03-09 15:45:00,46.48,46.52,46.48,46.5,48100.0,34.4312,34.4608,34.4312,34.446,48100.0
2015-03-09 15:50:00,46.5,46.5,46.41,46.44,91000.0,34.446,34.446,34.3794,34.4016,91000.0
2015-03-09 15:55:00,46.43,46.44,46.39,46.41,126600.0,34.3942,34.4016,34.3645,34.3794,126600.0
2015-03-10 09:30:00,45.92,46.19,45.75,46.18,112600.0,34.0164,34.2164,33.8904,34.209,112600.0
2015-03-10 09:35:00,46.15,46.21,45.9,46.11,43800.0,34.1868,34.2312,34.0016,34.1571,43800.0
2015-03-10 09:40:00,46.08,46.17,45.99,46.02,58500.0,34.1349,34.2016,34.0682,34.0905,58500.0
2015-03-10 09:45:00,46.02,46.06,45.89,45.9,32100.0,34.0905,34.1201,33.9942,34.0016,32100.0
2015-03-10 09:50:00,45.9,45.98,45.87,45.93,23800.0,34.0016,34.0608,33.9793,34.0238,23800.0
2015-03-10 09:55:00,45.94,45.99,45.93,45.94,23200.0,34.0312,34.0682,34.0238,34.0312,23200.0
2015-03-10 10:00:00,45.94,45.94,45.82,45.92,47200.0,34.0312,34.0312,33.9423,34.0164,47200.0
2015-03-10 10:05:00,45.93,45.93,45.77,45.79,26100.0,34.0238,34.0238,33.9053,33.9201,26100.0
2015-03-10 10:10:00,45.79,45.8,45.72,45.75,34600.0,33.9201,33.9275,33.8682,33.8904,34600.0
2015-03-10 10:15:00,45.74,45.77,45.7,45.77,16000.0,33.883,33.9053,33.8534,33.9053,16000.0
2015-03-10 10:20:00,45.79,45.88,45.79,45.86,34100.0,33.9201,33.9867,33.9201,33.9719,34100.0
2015-03-10 10:25:00,45.85,45.86,45.73,45.75,33000.0,33.9645,33.9719,33.8756,33.8904,33000.0
2015-03-10 10:30:00,45.75,45.8,45.71,45.79,26700.0,33.8904,33.9275,33.8608,33.9201,26700.0
2015-03-10 10:35:00,45.79,45.83,45.75,45.83,25000.0,33.9201,33.9497,33.8904,33.9497,25000.0
2015-03-10 10:40:00,45.81,45.88,45.79,45.79,19700.0,33.9349,33.9867,33.9201,33.9201,19700.0
2015-03-10 10:45:00,45.8,45.85,45.77,45.81,29900.0,33.9275,33.9645,33.9053,33.9349,29900.0
2015-03-10 10:50:00,45.81,45.92,45.78,45.9,29300.0,33.9349,34.0164,33.9127,34.0016,29300.0
2015-03-10 10:55:00,45.91,45.98,45.87,45.87,36600.0,34.009,34.0608,33.9793,33.9793,36600.0
2015-03-10 11:00:00,45.88,45.91,45.87,45.87,26600.0,33.9867,34.009,33.9793,33.9793,26600.0
2015-03-10 11:05:00,45.87,45.91,45.85,45.87,22600.0,33.9793,34.009,33.9645,33.9793,22600.0
2015-03-10 11:10:00,45.87,45.87,45.77,45.82,33700.0,33.9793,33.9793,33.9053,33.9423,33700.0
2015-03-10 11:15:00,45.81,45.87,45.81,45.86,22800.0,33.9349,33.9793,33.9349,33.9719,22800.0
2015-03-10 11:20:00,45.88,45.93,45.81,45.83,22300.0,33.9867,34.0238,33.9349,33.9497,22300.0
2015-03-10 11:25:00,45.83,45.83,45.79,45.81,32000.0,33.9497,33.9497,33.9201,33.9349,32000.0
2015-03-10 11:30:00,45.81,45.82,45.76,45.8,17800.0,33.9349,33.9423,33.8979,33.9275,17800.0
2015-03-10 11:35:00,45.79,45.8,45.73,45.74,23100.0,33.9201,33.9275,33.8756,33.883,23100.0
2015-03-10 11:40:00,45.72,45.75,45.67,45.67,26300.0,33.8682,33.8904,33.8312,33.8312,26300.0
2015-03-10 11:45:00,45.66,45.69,45.63,45.63,18100.0,33.8238,33.846,33.8016,33.8016,18100.0
2015-03-10 11:50:00,45.63,45.7,45.61,45.66,20200.0,33.8016,33.8534,33.7867,33.8238,20200.0
2015-03-10 11:55:00,45.65,45.69,45.55,45.55,32800.0,33.8164,33.846,33.7423,33.7423,32800.0
2015-03-10 12:00:00,45.55,45.57,45.5,45.53,30400.0,33.7423,33.7571,33.7053,33.7275,30400.0
2015-03-10 12:05:00,45.53,45.61,45.51,45.58,21100.0,33.7275,33.7867,33.7127,33.7645,21100.0
2015-03-10 12:10:00,45.59,45.68,45.58,45.62,15500.0,33.7719,33.8386,33.7645,33.7941,15500.0
2015-03-10 12:15:00,45.62,45.66,45.58,45.66,24500.0,33.7941,33.8238,33.7645,33.8238,24500.0
2015-03-10 12:20:00,45.66,45.66,45.54,45.55,21500.0,33.8238,33.8238,33.7349,33.7423,21500.0
2015-03-10 12:25:00,45.56,45.65,45.55,45.61,14600.0,33.7497,33.8164,33.7423,33.7867,14600.0
2015-03-10 12:30:00,45.6,45.6,45.5,45.51,18700.0,33.7793,33.7793,33.7053,33.7127,18700.0
2015-03-10 12:35:00,45.52,45.57,45.49,45.57,13400.0,33.7201,33.7571,33.6978,33.7571,13400.0
2015-03-10 12:40:00,45.58,45.63,45.55,45.59,15000.0,33.7645,33.8016,33.7423,33.7719,15000.0
2015-03-10 12:45:00,45.61,45.61,45.51,45.55,12200.0,33.7867,33.7867,33.7127,33.7423,12200.0
2015-03-10 12:50:00,45.54,45.56,45.5,45.5,10800.0,33.7349,33.7497,33.7053,33.7053,10800.0
2015-03-10 12:55:00,45.5,45.58,45.49,45.53,14900.0,33.7053,33.7645,33.6978,33.7275,14900.0
2015-03-10 13:00:00,45.51,45.55,45.48,45.51,17000.0,33.7127,33.7423,33.6904,33.7127,17000.0
2015-03-10 13:05:00,45.5,45.56,45.5,45.54,14600.0,33.7053,33.7497,33.7053,33.7349,14600.0
2015-03-10 13:10:00,45.54,45.62,45.53,45.56,19400.0,33.7349,33.7941,33.7275,33.7497,19400.0
2015-03-10 13:15:00,45.57,45.66,45.57,45.66,17100.0,33.7571,33.8238,33.7571,33.8238,17100.0
2015-03-10 13:20:00,45.67,45.73,45.66,45.71,17200.0,33.8312,33.8756,33.8238,33.8608,17200.0
2015-03-10 13:25:00,45.71,45.73,45.68,45.72,24900.0,33.8608,33.8756,33.8386,33.8682,24900.0
2015-03-10 13:30:00,45.71,45.72,45.66,45.66,17700.0,33.8608,33.8682,33.8238,33.8238,17700.0
2015-03-10 13:35:00,45.65,45.65,45.57,45.57,16500.0,33.8164,33.8164,33.7571,33.7571,16500.0
2015-03-10 13:40:00,45.58,45.58,45.54,45.57,12600.0,33.7645,33.7645,33.7349,33.7571,12600.0
2015-03-10 13:45:00,45.57,45.6,45.55,45.56,14200.0,33.7571,33.7793,33.7423,33.7497,14200.0
2015-03-10 13:50:00,45.56,45.61,45.54,45.58,13900.0,33.7497,33.7867,33.7349,33.7645,13900.0
2015-03-10 13:55:00,45.59,45.61,45.55,45.6,14800.0,33.7719,33.7867,33.7423,33.7793,14800.0
2015-03-10 14:00:00,45.6,45.63,45.58,45.59,16400.0,33.7793,33.8016,33.7645,33.7719,16400.0
2015-03-10 14:05:00,45.59,45.66,45.59,45.62,14000.0,33.7719,33.8238,33.7719,33.7941,14000.0
2015-03-10 14:10:00,45.64,45.65,45.48,45.5,31900.0,33.809,33.8164,33.6904,33.7053,31900.0
2015-03-10 14:15:00,45.5,45.55,45.49,45.5,18300.0,33.7053,33.7423,33.6978,33.7053,18300.0
2015-03-10 14:20:00,45.5,45.52,45.45,45.49,22400.0,33.7053,33.7201,33.6682,33.6978,22400.0
2015-03-10 14:25:00,45.5,45.55,45.48,45.48,18000.0,33.7053,33.7423,33.6904,33.6904,18000.0
2015-03-10 14:30:00,45.47,45.56,45.47,45.52,23300.0,33.683,33.7497,33.683,33.7201,23300.0
2015-03-10 14:35:00,45.51,45.58,45.51,45.58,19200.0,33.7127,33.7645,33.7127,33.7645,19200.0
2015-03-10 14:40:00,45.57,45.58,45.52,45.57,19800.0,33.7571,33.7645,33.7201,33.7571,19800.0
2015-03-10 14:45:00,45.58,45.68,45.57,45.62,59500.0,33.7645,33.8386,33.7571,33.7941,59500.0
2015-03-10 14:50:00,45.63,45.7,45.62,45.67,58000.0,33.8016,33.8534,33.7941,33.8312,58000.0
2015-03-10 14:55:00,45.67,45.67,45.56,45.57,34700.0,33.8312,33.8312,33.7497,33.7571,34700.0
2015-03-10 15:00:00,45.57,45.68,45.52,45.66,58900.0,33.7571,33.8386,33.7201,33.8238,58900.0
2015-03-10 15:05:00,45.65,45.74,45.65,45.72,44200.0,33.8164,33.883,33.8164,33.8682,44200.0
2015-03-10 15:10:00,45.71,45.75,45.68,45.68,53500.0,33.8608,33.8904,33.8386,33.8386,53500.0
2015-03-10 15:15:00,45.68,45.75,45.65,45.74,46100.0,33.8386,33.8904,33.8164,33.883,46100.0
2015-03-10 15:20:00,45.75,45.85,45.75,45.83,62400.0,33.8904,33.9645,33.8904,33.9497,62400.0
2015-03-10 15:25:00,45.82,45.83,45.7,45.73,61100.0,33.9423,33.9497,33.8534,33.8756,61100.0
2015-03-10 15:30:00,45.73,45.74,45.65,45.66,52300.0,33.8756,33.883,33.8164,33.8238,52300.0
2015-03-10 15:35:00,45.65,45.72,45.65,45.68,45700.0,33.8164,33.8682,33.8164,33.8386,45700.0
2015-03-10 15:40:00,45.68,45.69,45.61,45.66,102200.0,33.8386,33.846,33.7867,33.8238,102200.0
2015-03-10 15:45:00,45.66,45.66,45.62,45.65,95400.0,33.8238,33.8238,33.7941,33.8164,95400.0
2015-03-10 15:50:00,45.64,45.64,45.59,45.61,92700.0,33.809,33.809,33.7719,33.7867,92700.0
2015-03-10 15:55:00,45.61,45.62,45.52,45.54,275100.0,33.7867,33.7941,33.7201,33.7349,275100.0
2015-03-11 09:30:00,45.68,45.76,45.33,45.38,135900.0,33.8386,33.8979,33.5793,33.6164,135900.0
2015-03-11 09:35:00,45.38,45.44,45.28,45.39,69700.0,33.6164,33.6608,33.5423,33.6238,69700.0
2015-03-11 09:40:00,45.38,45.4,45.27,45.3,27900.0,33.6164,33.6312,33.5349,33.5571,27900.0
2015-03-11 09:45:00,45.32,45.41,45.28,45.4,20900.0,33.5719,33.6386,33.5423,33.6312,20900.0
2015-03-11 09:50:00,45.4,45.45,45.28,45.28,26600.0,33.6312,33.6682,33.5423,33.5423,26600.0
2015-03-11 09:55:00,45.29,45.32,45.2,45.26,30200.0,33.5497,33.5719,33.483,33.5275,30200.0
2015-03-11 10:00:00,45.27,45.41,45.27,45.29,59700.0,33.5349,33.6386,33.5349,33.5497,59700.0
2015-03-11 10:05:00,45.3,45.33,45.27,45.31,43700.0,33.5571,33.5793,33.5349,33.5645,43700.0
2015-03-11 10:10:00,45.32,45.32,45.19,45.21,42400.0,33.5719,33.5719,33.4756,33.4904,42400.0
2015-03-11 10:15:00,45.21,45.31,45.19,45.25,36300.0,33.4904,33.5645,33.4756,33.5201,36300.0
2015-03-11 10:20:00,45.26,45.35,45.25,45.33,34600.0,33.5275,33.5941,33.5201,33.5793,34600.0
2015-03-11 10:25:00,45.35,45.37,45.33,45.37,23500.0,33.5941,33.609,33.5793,33.609,23500.0
2015-03-11 10:30:00,45.37,45.39,45.26,45.26,40800.0,33.609,33.6238,33.5275,33.5275,40800.0
2015-03-11 10:35:00,45.26,45.26,45.15,45.21,36200.0,33.5275,33.5275,33.446,33.4904,36200.0
2015-03-11 10:40:00,45.2,45.27,45.14,45.16,44300.0,33.483,33.5349,33.4386,33.4534,44300.0
2015-03-11 10:45:00,45.16,45.28,45.15,45.28,43000.0,33.4534,33.5423,33.446,33.5423,43000.0
2015-03-11 10:50:00,45.29,45.4,45.27,45.4,39200.0,33.5497,33.6312,33.5349,33.6312,39200.0
2015-03-11 10:55:00,45.39,45.43,45.38,45.38,30900.0,33.6238,33.6534,33.6164,33.6164,30900.0
2015-03-11 11:00:00,45.38,45.45,45.38,45.4,37600.0,33.6164,33.6682,33.6164,33.6312,37600.0
2015-03-11 11:05:00,45.4,45.4,45.32,45.39,60000.0,33.6312,33.6312,33.5719,33.6238,60000.0
2015-03-11 11:10:00,45.4,45.52,45.4,45.52,27000.0,33.6312,33.7201,33.6312,33.7201,27000.0
2015-03-11 11:15:00,45.51,45.58,45.5,45.51,38700.0,33.7127,33.7645,33.7053,33.7127,38700.0
2015-03-11 11:20:00,45.5,45.52,45.48,45.49,34400.0,33.7053,33.7201,33.6904,33.6978,34400.0
2015-03-11 11:25:00,45.5,45.61,45.49,45.61,28100.0,33.7053,33.7867,33.6978,33.7867,28100.0
2015-03-11 11:30:00,45.61,45.64,45.6,45.63,64700.0,33.7867,33.809,33.7793,33.8016,64700.0
2015-03-11 11:35:00,45.63,45.63,45.55,45.56,42500.0,33.8016,33.8016,33.7423,33.7497,42500.0
2015-03-11 11:40:00,45.57,45.64,45.55,45.62,35300.0,33.7571,33.809,33.7423,33.7941,35300.0
2015-03-11 11:45:00,45.62,45.69,45.61,45.68,36200.0,33.7941,33.846,33.7867,33.8386,36200.0
2015-03-11 11:50:00,45.68,45.69,45.52,45.52,53400.0,33.8386,33.846,33.7201,33.7201,53400.0
2015-03-11 11:55:00,45.52,45.52,45.48,45.51,50100.0,33.7201,33.7201,33.6904,33.7127,50100.0
2015-03-11 12:00:00,45.51,45.56,45.49,45.5,49000.0,33.7127,33.7497,33.6978,33.7053,49000.0
2015-03-11 12:05:00,45.49,45.6,45.49,45.59,42300.0,33.6978,33.7793,33.6978,33.7719,42300.0
2015-03-11 12:10:00,45.6,45.61,45.55,45.56,26400.0,33.7793,33.7867,33.7423,33.7497,26400.0
2015-03-11 12:15:00,45.55,45.65,45.53,45.65,25000.0,33.7423,33.8164,33.7275,33.8164,25000.0
2015-03-11 12:20:00,45.65,45.68,45.59,45.61,27000.0,33.8164,33.8386,33.7719,33.7867,27000.0
2015-03-11 12:25:00,45.59,45.66,45.58,45.66,19600.0,33.7719,33.8238,33.7645,33.8238,19600.0
2015-03-11 12:30:00,45.66,45.67,45.58,45.61,29200.0,33.8238,33.8312,33.7645,33.7867,29200.0
2015-03-11 12:35:00,45.61,45.68,45.6,45.68,36900.0,33.7867,33.8386,33.7793,33.8386,36900.0
2015-03-11 12:40:00,45.69,45.7,45.66,45.69,28400.0,33.846,33.8534,33.8238,33.846,28400.0
2015-03-11 12:45:00,45.68,45.68,45.62,45.65,24100.0,33.8386,33.8386,33.7941,33.8164,24100.0
2015-03-11 12:50:00,45.66,45.77,45.65,45.77,24600.0,33.8238,33.9053,33.8164,33.9053,24600.0
2015-03-11 12:55:00,45.77,45.78,45.73,45.73,78300.0,33.9053,33.9127,33.8756,33.8756,78300.0
2015-03-11 13:00:00,45.73,45.73,45.61,45.61,32500.0,33.8756,33.8756,33.7867,33.7867,32500.0
2015-03-11 13:05:00,45.62,45.69,45.62,45.65,23500.0,33.7941,33.846,33.7941,33.8164,23500.0
2015-03-11 13:10:00,45.64,45.64,45.59,45.6,18200.0,33.809,33.809,33.7719,33.7793,18200.0
2015-03-11 13:15:00,45.58,45.61,45.55,45.57,18900.0,33.7645,33.7867,33.7423,33.7571,18900.0
2015-03-11 13:20:00,45.58,45.64,45.58,45.64,16000.0,33.7645,33.809,33.7645,33.809,16000.0
2015-03-11 13:25:00,45.63,45.65,45.61,45.61,22200.0,33.8016,33.8164,33.7867,33.7867,22200.0
2015-03-11 13:30:00,45.6,45.61,45.5,45.51,16100.0,33.7793,33.7867,33.7053,33.7127,16100.0
2015-03-11 13:35:00,45.51,45.53,45.49,45.52,13700.0,33.7127,33.7275,33.6978,33.7201,13700.0
2015-03-11 13:40:00,45.52,45.53,45.49,45.5,17200.0,33.7201,33.7275,33.6978,33.7053,17200.0
2015-03-11 13:45:00,45.5,45.53,45.48,45.51,49200.0,33.7053,33.7275,33.6904,33.7127,49200.0
2015-03-11 13:50:00,45.52,45.57,45.51,45.55,15000.0,33.7201,33.7571,33.7127,33.7423,15000.0
2015-03-11 13:55:00,45.55,45.58,45.54,45.57,9800.0,33.7423,33.7645,33.7349,33.7571,9800.0
2015-03-11 14:00:00,45.57,45.57,45.51,45.55,8700.0,33.7571,33.7571,33.7127,33.7423,8700.0
2015-03-11 14:05:00,45.53,45.57,45.49,45.54,20700.0,33.7275,33.7571,33.6978,33.7349,20700.0
2015-03-11 14:10:00,45.54,45.56,45.49,45.51,14100.0,33.7349,33.7497,33.6978,33.7127,14100.0
2015-03-11 14:15:00,45.5,45.57,45.48,45.56,28200.0,33.7053,33.7571,33.6904,33.7497,28200.0
2015-03-11 14:20:00,45.56,45.58,45.5,45.52,8500.0,33.7497,33.7645,33.7053,33.7201,8500.0
2015-03-11 14:25:00,45.51,45.61,45.51,45.59,16500.0,33.7127,33.7867,33.7127,33.7719,16500.0
2015-03-11 14:30:00,45.59,45.62,45.56,45.59,21300.0,33.7719,33.7941,33.7497,33.7719,21300.0
2015-03-11 14:35:00,45.58,45.67,45.57,45.66,26600.0,33.7645,33.8312,33.7571,33.8238,26600.0
2015-03-11 14:40:00,45.66,45.68,45.53,45.56,19700.0,33.8238,33.8386,33.7275,33.7497,19700.0
2015-03-11 14:45:00,45.57,45.63,45.56,45.59,16900.0,33.7571,33.8016,33.7497,33.7719,16900.0
2015-03-11 14:50:00,45.59,45.59,45.54,45.58,17500.0,33.7719,33.7719,33.7349,33.7645,17500.0
2015-03-11 14:55:00,45.58,45.68,45.56,45.66,21700.0,33.7645,33.8386,33.7497,33.8238,21700.0
2015-03-11 15:00:00,45.65,45.65,45.56,45.58,21300.0,33.8164,33.8164,33.7497,33.7645,21300.0
2015-03-11 15:05:00,45.58,45.58,45.53,45.53,23900.0,33.7645,33.7645,33.7275,33.7275,23900.0
2015-03-11 15:10:00,45.53,45.56,45.49,45.5,28300.0,33.7275,33.7497,33.6978,33.7053,28300.0
2015-03-11 15:15:00,45.5,45.57,45.49,45.56,35300.0,33.7053,33.7571,33.6978,33.7497,35300.0
2015-03-11 15:20:00,45.56,45.56,45.49,45.5,27600.0,33.7497,33.7497,33.6978,33.7053,27600.0
2015-03-11 15:25:00,45.51,45.56,45.47,45.47,39500.0,33.7127,33.7497,33.683,33.683,39500.0
2015-03-11 15:30:00,45.47,45.51,45.43,45.49,87300.0,33.683,33.7127,33.6534,33.6978,87300.0
2015-03-11 15:35:00,45.48,45.51,45.47,45.51,68400.0,33.6904,33.7127,33.683,33.7127,68400.0
2015-03-11 15:40:00,45.51,45.57,45.49,45.57,53400.0,33.7127,33.7571,33.6978,33.7571,53400.0
2015-03-11 15:45:00,45.57,45.57,45.48,45.53,111200.0,33.7571,33.7571,33.6904,33.7275,111200.0
2015-03-11 15:50:00,45.52,45.55,45.5,45.55,61900.0,33.7201,33.7423,33.7053,33.7423,61900.0
2015-03-11 15:55:00,45.54,45.59,45.51,45.52,119900.0,33.7349,33.7719,33.7127,33.7201,119900.0
2015-03-12 09:30:00,45.8,46.38,45.8,46.38,147500.0,33.9275,34.3571,33.9275,34.3571,147500.0
2015-03-12 09:35:00,46.4,46.42,46.12,46.13,38200.0,34.372,34.3868,34.1645,34.1719,38200.0
2015-03-12 09:40:00,46.16,46.3,46.13,46.28,28500.0,34.1942,34.2979,34.1719,34.2831,28500.0
2015-03-12 09:45:00,46.28,46.45,46.26,46.44,49900.0,34.2831,34.409,34.2682,34.4016,49900.0
2015-03-12 09:50:00,46.44,46.44,46.2,46.23,35500.0,34.4016,34.4016,34.2238,34.246,35500.0
2015-03-12 09:55:00,46.25,46.27,46.15,46.15,21400.0,34.2608,34.2757,34.1868,34.1868,21400.0
2015-03-12 10:00:00,46.16,46.19,46.12,46.14,36800.0,34.1942,34.2164,34.1645,34.1794,36800.0
2015-03-12 10:05:00,46.15,46.21,46.06,46.19,30900.0,34.1868,34.2312,34.1201,34.2164,30900.0
2015-03-12 10:10:00,46.2,46.33,46.2,46.28,46800.0,34.2238,34.3201,34.2238,34.2831,46800.0
2015-03-12 10:15:00,46.28,46.28,46.23,46.27,31700.0,34.2831,34.2831,34.246,34.2757,31700.0
2015-03-12 10:20:00,46.28,46.48,46.28,46.48,46600.0,34.2831,34.4312,34.2831,34.4312,46600.0
2015-03-12 10:25:00,46.48,46.49,46.43,46.48,32400.0,34.4312,34.4386,34.3942,34.4312,32400.0
2015-03-12 10:30:00,46.48,46.55,46.47,46.54,32300.0,34.4312,34.4831,34.4238,34.4757,32300.0
2015-03-12 10:35:00,46.54,46.54,46.43,46.48,34100.0,34.4757,34.4757,34.3942,34.4312,34100.0
2015-03-12 10:40:00,46.49,46.51,46.39,46.5,30700.0,34.4386,34.4534,34.3645,34.446,30700.0
2015-03-12 10:45:00,46.49,46.5,46.43,46.46,27000.0,34.4386,34.446,34.3942,34.4164,27000.0
2015-03-12 10:50:00,46.45,46.54,46.45,46.52,30500.0,34.409,34.4757,34.409,34.4608,30500.0
2015-03-12 10:55:00,46.55,46.55,46.5,46.52,17300.0,34.4831,34.4831,34.446,34.4608,17300.0
2015-03-12 11:00:00,46.52,46.52,46.49,46.5,25100.0,34.4608,34.4608,34.4386,34.446,25100.0
2015-03-12 11:05:00,46.5,46.51,46.47,46.47,36600.0,34.446,34.4534,34.4238,34.4238,36600.0
2015-03-12 11:10:00,46.47,46.47,46.41,46.41,23200.0,34.4238,34.4238,34.3794,34.3794,23200.0
2015-03-12 11:15:00,46.41,46.5,46.41,46.5,27800.0,34.3794,34.446,34.3794,34.446,27800.0
2015-03-12 11:20:00,46.5,46.56,46.49,46.55,18200.0,34.446,34.4905,34.4386,34.4831,18200.0
2015-03-12 11:25:00,46.56,46.62,46.49,46.5,43100.0,34.4905,34.5349,34.4386,34.446,43100.0
2015-03-12 11:30:00,46.51,46.55,46.48,46.49,18400.0,34.4534,34.4831,34.4312,34.4386,18400.0
2015-03-12 11:35:00,46.5,46.53,46.46,46.52,22100.0,34.446,34.4683,34.4164,34.4608,22100.0
2015-03-12 11:40:00,46.52,46.55,46.5,46.52,15600.0,34.4608,34.4831,34.446,34.4608,15600.0
2015-03-12 11:45:00,46.52,46.53,46.49,46.51,14700.0,34.4608,34.4683,34.4386,34.4534,14700.0
2015-03-12 11:50:00,46.51,46.52,46.49,46.49,21300.0,34.4534,34.4608,34.4386,34.4386,21300.0
2015-03-12 11:55:00,46.49,46.54,46.48,46.49,21000.0,34.4386,34.4757,34.4312,34.4386,21000.0
2015-03-12 12:00:00,46.49,46.52,46.48,46.5,30100.0,34.4386,34.4608,34.4312,34.446,30100.0
2015-03-12 12:05:00,46.49,46.5,46.39,46.4,15800.0,34.4386,34.446,34.3645,34.372,15800.0
2015-03-12 12:10:00,46.4,46.41,46.35,46.36,36500.0,34.372,34.3794,34.3349,34.3423,36500.0
2015-03-12 12:15:00,46.37,46.37,46.33,46.37,29300.0,34.3497,34.3497,34.3201,34.3497,29300.0
2015-03-12 12:20:00,46.37,46.41,46.37,46.41,23100.0,34.3497,34.3794,34.3497,34.3794,23100.0
2015-03-12 12:25:00,46.41,46.45,46.38,46.41,20700.0,34.3794,34.409,34.3571,34.3794,20700.0
2015-03-12 12:30:00,46.4,46.41,46.38,46.4,18700.0,34.372,34.3794,34.3571,34.372,18700.0
2015-03-12 12:35:00,46.4,46.4,46.34,46.36,20000.0,34.372,34.372,34.3275,34.3423,20000.0
2015-03-12 12:40:00,46.36,46.37,46.31,46.37,27100.0,34.3423,34.3497,34.3053,34.3497,27100.0
2015-03-12 12:45:00,46.37,46.42,46.37,46.41,12000.0,34.3497,34.3868,34.3497,34.3794,12000.0
2015-03-12 12:50:00,46.41,46.48,46.41,46.44,15200.0,34.3794,34.4312,34.3794,34.4016,15200.0
2015-03-12 12:55:00,46.44,46.44,46.38,46.38,15500.0,34.4016,34.4016,34.3571,34.3571,15500.0
2015-03-12 13:00:00,46.39,46.4,46.36,46.4,13400.0,34.3645,34.372,34.3423,34.372,13400.0
2015-03-12 13:05:00,46.41,46.47,46.39,46.47,11100.0,34.3794,34.4238,34.3645,34.4238,11100.0
2015-03-12 13:10:00,46.47,46.47,46.41,46.41,12800.0,34.4238,34.4238,34.3794,34.3794,12800.0
2015-03-12 13:15:00,46.42,46.47,46.41,46.46,21700.0,34.3868,34.4238,34.3794,34.4164,21700.0
2015-03-12 13:20:00,46.45,46.45,46.39,46.39,9500.0,34.409,34.409,34.3645,34.3645,9500.0
2015-03-12 13:25:00,46.39,46.45,46.39,46.44,36600.0,34.3645,34.409,34.3645,34.4016,36600.0
2015-03-12 13:30:00,46.44,46.45,46.38,46.38,53900.0,34.4016,34.409,34.3571,34.3571,53900.0
2015-03-12 13:35:00,46.39,46.42,46.37,46.39,19200.0,34.3645,34.3868,34.3497,34.3645,19200.0
2015-03-12 13:40:00,46.39,46.46,46.38,46.46,15800.0,34.3645,34.4164,34.3571,34.4164,15800.0
2015-03-12 13:45:00,46.47,46.47,46.42,46.45,23900.0,34.4238,34.4238,34.3868,34.409,23900.0
2015-03-12 13:50:00,46.46,46.49,46.45,46.47,13700.0,34.4164,34.4386,34.409,34.4238,13700.0
2015-03-12 13:55:00,46.48,46.53,46.47,46.53,41500.0,34.4312,34.4683,34.4238,34.4683,41500.0
2015-03-12 14:00:00,46.53,46.55,46.48,46.5,54800.0,34.4683,34.4831,34.4312,34.446,54800.0
2015-03-12 14:05:00,46.5,46.52,46.49,46.52,11100.0,34.446,34.4608,34.4386,34.4608,11100.0
2015-03-12 14:10:00,46.52,46.54,46.52,46.53,19800.0,34.4608,34.4757,34.4608,34.4683,19800.0
2015-03-12 14:15:00,46.52,46.55,46.48,46.49,35700.0,34.4608,34.4831,34.4312,34.4386,35700.0
2015-03-12 14:20:00,46.5,46.52,46.49,46.52,26400.0,34.446,34.4608,34.4386,34.4608,26400.0
2015-03-12 14:25:00,46.52,46.53,46.49,46.52,33300.0,34.4608,34.4683,34.4386,34.4608,33300.0
2015-03-12 14:30:00,46.52,46.52,46.49,46.51,19700.0,34.4608,34.4608,34.4386,34.4534,19700.0
2015-03-12 14:35:00,46.51,46.51,46.49,46.51,20100.0,34.4534,34.4534,34.4386,34.4534,20100.0
2015-03-12 14:40:00,46.51,46.56,46.48,46.55,52900.0,34.4534,34.4905,34.4312,34.4831,52900.0
2015-03-12 14:45:00,46.56,46.6,46.55,46.59,35500.0,34.4905,34.5201,34.4831,34.5127,35500.0
2015-03-12 14:50:00,46.59,46.63,46.59,46.61,36400.0,34.5127,34.5423,34.5127,34.5275,36400.0
2015-03-12 14:55:00,46.62,46.66,46.6,46.65,37900.0,34.5349,34.5646,34.5201,34.5571,37900.0
2015-03-12 15:00:00,46.65,46.67,46.63,46.65,31000.0,34.5571,34.572,34.5423,34.5571,31000.0
2015-03-12 15:05:00,46.65,46.7,46.65,46.7,36700.0,34.5571,34.5942,34.5571,34.5942,36700.0
2015-03-12 15:10:00,46.69,46.71,46.66,46.66,41600.0,34.5868,34.6016,34.5646,34.5646,41600.0
2015-03-12 15:15:00,46.66,46.67,46.6,46.6,67000.0,34.5646,34.572,34.5201,34.5201,67000.0
2015-03-12 15:20:00,46.6,46.61,46.56,46.57,43000.0,34.5201,34.5275,34.4905,34.4979,43000.0
2015-03-12 15:25:00,46.57,46.57,46.55,46.55,29600.0,34.4979,34.4979,34.4831,34.4831,29600.0
2015-03-12 15:30:00,46.55,46.59,46.53,46.55,74900.0,34.4831,34.5127,34.4683,34.4831,74900.0
2015-03-12 15:35:00,46.55,46.6,46.54,46.6,52100.0,34.4831,34.5201,34.4757,34.5201,52100.0
2015-03-12 15:40:00,46.6,46.61,46.59,46.59,76500.0,34.5201,34.5275,34.5127,34.5127,76500.0
2015-03-12 15:45:00,46.6,46.64,46.59,46.61,133500.0,34.5201,34.5497,34.5127,34.5275,133500.0
2015-03-12 15:50:00,46.61,46.61,46.56,46.59,80500.0,34.5275,34.5275,34.4905,34.5127,80500.0
2015-03-12 15:55:00,46.59,46.63,46.58,46.62,179000.0,34.5127,34.5423,34.5053,34.5349,179000.0
2015-03-13 09:30:00,46.42,46.51,46.03,46.16,67100.0,34.3868,34.4534,34.0979,34.1942,67100.0
2015-03-13 09:35:00,46.2,46.25,46.1,46.24,14100.0,34.2238,34.2608,34.1497,34.2534,14100.0
2015-03-13 09:40:00,46.21,46.27,46.08,46.27,22400.0,34.2312,34.2757,34.1349,34.2757,22400.0
2015-03-13 09:45:00,46.25,46.32,46.22,46.29,21100.0,34.2608,34.3127,34.2386,34.2905,21100.0
2015-03-13 09:50:00,46.28,46.44,46.28,46.41,27200.0,34.2831,34.4016,34.2831,34.3794,27200.0
2015-03-13 09:55:00,46.41,46.42,46.32,46.32,23800.0,34.3794,34.3868,34.3127,34.3127,23800.0
2015-03-13 10:00:00,46.31,46.38,46.18,46.18,21900.0,34.3053,34.3571,34.209,34.209,21900.0
2015-03-13 10:05:00,46.18,46.23,46.15,46.17,20200.0,34.209,34.246,34.1868,34.2016,20200.0
2015-03-13 10:10:00,46.16,46.22,46.12,46.18,21900.0,34.1942,34.2386,34.1645,34.209,21900.0
2015-03-13 10:15:00,46.18,46.26,46.18,46.26,18000.0,34.209,34.2682,34.209,34.2682,18000.0
2015-03-13 10:20:00,46.26,46.27,46.15,46.18,15600.0,34.2682,34.2757,34.1868,34.209,15600.0
2015-03-13 10:25:00,46.17,46.19,46.09,46.1,16100.0,34.2016,34.2164,34.1423,34.1497,16100.0
2015-03-13 10:30:00,46.1,46.12,46.04,46.11,16300.0,34.1497,34.1645,34.1053,34.1571,16300.0
2015-03-13 10:35:00,46.11,46.18,46.09,46.17,17700.0,34.1571,34.209,34.1423,34.2016,17700.0
2015-03-13 10:40:00,46.17,46.19,46.11,46.11,28300.0,34.2016,34.2164,34.1571,34.1571,28300.0
2015-03-13 10:45:00,46.11,46.12,46.06,46.09,14500.0,34.1571,34.1645,34.1201,34.1423,14500.0
2015-03-13 10:50:00,46.09,46.09,45.98,45.98,27700.0,34.1423,34.1423,34.0608,34.0608,27700.0
2015-03-13 10:55:00,45.98,46.0,45.92,45.93,26100.0,34.0608,34.0756,34.0164,34.0238,26100.0
2015-03-13 11:00:00,45.92,45.97,45.86,45.97,17900.0,34.0164,34.0534,33.9719,34.0534,17900.0
2015-03-13 11:05:00,45.96,45.97,45.92,45.95,23800.0,34.046,34.0534,34.0164,34.0386,23800.0
2015-03-13 11:10:00,45.97,46.04,45.97,46.0,24400.0,34.0534,34.1053,34.0534,34.0756,24400.0
2015-03-13 11:15:00,46.01,46.05,45.92,45.93,31500.0,34.083,34.1127,34.0164,34.0238,31500.0
2015-03-13 11:20:00,45.93,45.95,45.82,45.83,36400.0,34.0238,34.0386,33.9423,33.9497,36400.0
2015-03-13 11:25:00,45.82,45.83,45.74,45.74,37500.0,33.9423,33.9497,33.883,33.883,37500.0
2015-03-13 11:30:00,45.74,45.76,45.64,45.72,35500.0,33.883,33.8979,33.809,33.8682,35500.0
2015-03-13 11:35:00,45.72,45.8,45.68,45.79,17200.0,33.8682,33.9275,33.8386,33.9201,17200.0
2015-03-13 11:40:00,45.81,45.84,45.74,45.76,14400.0,33.9349,33.9571,33.883,33.8979,14400.0
2015-03-13 11:45:00,45.76,45.76,45.68,45.73,14900.0,33.8979,33.8979,33.8386,33.8756,14900.0
2015-03-13 11:50:00,45.74,45.84,45.72,45.82,22100.0,33.883,33.9571,33.8682,33.9423,22100.0
2015-03-13 11:55:00,45.84,45.91,45.83,45.89,15700.0,33.9571,34.009,33.9497,33.9942,15700.0
2015-03-13 12:00:00,45.89,45.9,45.81,45.88,13100.0,33.9942,34.0016,33.9349,33.9867,13100.0
2015-03-13 12:05:00,45.88,45.93,45.86,45.93,12200.0,33.9867,34.0238,33.9719,34.0238,12200.0
2015-03-13 12:10:00,45.93,45.97,45.88,45.89,12000.0,34.0238,34.0534,33.9867,33.9942,12000.0
2015-03-13 12:15:00,45.9,45.91,45.85,45.87,39100.0,34.0016,34.009,33.9645,33.9793,39100.0
2015-03-13 12:20:00,45.88,45.97,45.88,45.93,16600.0,33.9867,34.0534,33.9867,34.0238,16600.0
2015-03-13 12:25:00,45.94,45.98,45.9,45.92,22900.0,34.0312,34.0608,34.0016,34.0164,22900.0
2015-03-13 12:30:00,45.93,46.0,45.91,46.0,12800.0,34.0238,34.0756,34.009,34.0756,12800.0
2015-03-13 12:35:00,46.0,46.09,45.99,46.06,21800.0,34.0756,34.1423,34.0682,34.1201,21800.0
2015-03-13 12:40:00,46.07,46.09,46.03,46.06,16200.0,34.1275,34.1423,34.0979,34.1201,16200.0
2015-03-13 12:45:00,46.04,46.04,45.95,46.0,19100.0,34.1053,34.1053,34.0386,34.0756,19100.0
2015-03-13 12:50:00,46.02,46.03,45.97,46.01,11800.0,34.0905,34.0979,34.0534,34.083,11800.0
2015-03-13 12:55:00,46.01,46.03,45.99,46.01,13700.0,34.083,34.0979,34.0682,34.083,13700.0
2015-03-13 13:00:00,46.01,46.01,45.91,45.93,13200.0,34.083,34.083,34.009,34.0238,13200.0
2015-03-13 13:05:00,45.94,46.02,45.94,45.98,11600.0,34.0312,34.0905,34.0312,34.0608,11600.0
2015-03-13 13:10:00,46.01,46.01,45.95,45.97,8300.0,34.083,34.083,34.0386,34.0534,8300.0
2015-03-13 13:15:00,45.97,45.97,45.89,45.93,13300.0,34.0534,34.0534,33.9942,34.0238,13300.0
2015-03-13 13:20:00,45.92,45.94,45.87,45.89,10800.0,34.0164,34.0312,33.9793,33.9942,10800.0
2015-03-13 13:25:00,45.9,45.9,45.84,45.84,9500.0,34.0016,34.0016,33.9571,33.9571,9500.0
2015-03-13 13:30:00,45.86,45.91,45.84,45.84,11400.0,33.9719,34.009,33.9571,33.9571,11400.0
2015-03-13 13:35:00,45.84,45.93,45.83,45.92,7400.0,33.9571,34.0238,33.9497,34.0164,7400.0
2015-03-13 13:40:00,45.93,45.95,45.89,45.91,14000.0,34.0238,34.0386,33.9942,34.009,14000.0
2015-03-13 13:45:00,45.92,45.94,45.9,45.92,8900.0,34.0164,34.0312,34.0016,34.0164,8900.0
2015-03-13 13:50:00,45.92,46.0,45.92,45.97,9300.0,34.0164,34.0756,34.0164,34.0534,9300.0
2015-03-13 13:55:00,45.97,45.98,45.92,45.95,13600.0,34.0534,34.0608,34.0164,34.0386,13600.0
2015-03-13 14:00:00,45.96,45.96,45.9,45.93,16400.0,34.046,34.046,34.0016,34.0238,16400.0
2015-03-13 14:05:00,45.94,45.97,45.91,45.91,23500.0,34.0312,34.0534,34.009,34.009,23500.0
2015-03-13 14:10:00,45.91,45.93,45.88,45.93,20900.0,34.009,34.0238,33.9867,34.0238,20900.0
2015-03-13 14:15:00,45.93,45.98,45.92,45.95,12500.0,34.0238,34.0608,34.0164,34.0386,12500.0
2015-03-13 14:20:00,45.95,45.96,45.92,45.94,15100.0,34.0386,34.046,34.0164,34.0312,15100.0
2015-03-13 14:25:00,45.94,45.99,45.92,45.98,13500.0,34.0312,34.0682,34.0164,34.0608,13500.0
2015-03-13 14:30:00,45.98,45.98,45.95,45.98,16600.0,34.0608,34.0608,34.0386,34.0608,16600.0
2015-03-13 14:35:00,45.98,45.98,45.89,45.9,21100.0,34.0608,34.0608,33.9942,34.0016,21100.0
2015-03-13 14:40:00,45.9,45.9,45.8,45.8,18600.0,34.0016,34.0016,33.9275,33.9275,18600.0
2015-03-13 14:45:00,45.81,45.91,45.81,45.86,18300.0,33.9349,34.009,33.9349,33.9719,18300.0
2015-03-13 14:50:00,45.86,45.89,45.82,45.82,17700.0,33.9719,33.9942,33.9423,33.9423,17700.0
2015-03-13 14:55:00,45.82,45.95,45.81,45.94,19700.0,33.9423,34.0386,33.9349,34.0312,19700.0
2015-03-13 15:00:00,45.95,45.97,45.92,45.93,31300.0,34.0386,34.0534,34.0164,34.0238,31300.0
2015-03-13 15:05:00,45.93,45.98,45.92,45.97,27900.0,34.0238,34.0608,34.0164,34.0534,27900.0
2015-03-13 15:10:00,45.98,45.99,45.95,45.98,23600.0,34.0608,34.0682,34.0386,34.0608,23600.0
2015-03-13 15:15:00,45.99,46.06,45.98,46.0,32300.0,34.0682,34.1201,34.0608,34.0756,32300.0
2015-03-13 15:20:00,46.0,46.03,45.96,46.02,31800.0,34.0756,34.0979,34.046,34.0905,31800.0
2015-03-13 15:25:00,46.03,46.14,46.01,46.14,40700.0,34.0979,34.1794,34.083,34.1794,40700.0
2015-03-13 15:30:00,46.14,46.15,46.1,46.12,44900.0,34.1794,34.1868,34.1497,34.1645,44900.0
2015-03-13 15:35:00,46.12,46.2,46.12,46.19,48200.0,34.1645,34.2238,34.1645,34.2164,48200.0
2015-03-13 15:40:00,46.19,46.26,46.18,46.22,66900.0,34.2164,34.2682,34.209,34.2386,66900.0
2015-03-13 15:45:00,46.22,46.25,46.21,46.25,105700.0,34.2386,34.2608,34.2312,34.2608,105700.0
2015-03-13 15:50:00,46.25,46.3,46.24,46.3,59400.0,34.2608,34.2979,34.2534,34.2979,59400.0
2015-03-13 15:55:00,46.31,46.36,46.28,46.3,228700.0,34.3053,34.3423,34.2831,34.2979,228700.0
2015-03-16 09:30:00,46.36,46.5,46.36,46.45,67400.0,34.3423,34.446,34.3423,34.409,67400.0
2015-03-16 09:35:00,46.46,46.56,46.41,46.41,35500.0,34.4164,34.4905,34.3794,34.3794,35500.0
2015-03-16 09:40:00,46.42,46.46,46.21,46.21,29300.0,34.3868,34.4164,34.2312,34.2312,29300.0
2015-03-16 09:45:00,46.23,46.34,46.21,46.25,26400.0,34.246,34.3275,34.2312,34.2608,26400.0
2015-03-16 09:50:00,46.24,46.35,46.2,46.22,30200.0,34.2534,34.3349,34.2238,34.2386,30200.0
2015-03-16 09:55:00,46.23,46.27,46.18,46.18,36200.0,34.246,34.2757,34.209,34.209,36200.0
2015-03-16 10:00:00,46.18,46.23,46.13,46.14,30000.0,34.209,34.246,34.1719,34.1794,30000.0
2015-03-16 10:05:00,46.13,46.17,46.05,46.05,36800.0,34.1719,34.2016,34.1127,34.1127,36800.0
2015-03-16 10:10:00,46.05,46.07,46.01,46.03,40300.0,34.1127,34.1275,34.083,34.0979,40300.0
2015-03-16 10:15:00,46.02,46.02,45.96,45.96,52900.0,34.0905,34.0905,34.046,34.046,52900.0
2015-03-16 10:20:00,45.98,46.02,45.96,45.96,40300.0,34.0608,34.0905,34.046,34.046,40300.0
2015-03-16 10:25:00,45.95,46.01,45.93,46.0,25400.0,34.0386,34.083,34.0238,34.0756,25400.0
2015-03-16 10:30:00,46.01,46.1,46.0,46.09,28100.0,34.083,34.1497,34.0756,34.1423,28100.0
2015-03-16 10:35:00,46.08,46.08,46.0,46.01,35600.0,34.1349,34.1349,34.0756,34.083,35600.0
2015-03-16 10:40:00,46.01,46.02,45.95,45.98,38700.0,34.083,34.0905,34.0386,34.0608,38700.0
2015-03-16 10:45:00,45.99,45.99,45.91,45.93,31200.0,34.0682,34.0682,34.009,34.0238,31200.0
2015-03-16 10:50:00,45.94,46.02,45.93,46.02,26600.0,34.0312,34.0905,34.0238,34.0905,26600.0
2015-03-16 10:55:00,46.02,46.09,46.0,46.09,22800.0,34.0905,34.1423,34.0756,34.1423,22800.0
2015-03-16 11:00:00,46.08,46.09,46.02,46.03,33300.0,34.1349,34.1423,34.0905,34.0979,33300.0
2015-03-16 11:05:00,46.03,46.09,46.03,46.04,21200.0,34.0979,34.1423,34.0979,34.1053,21200.0
2015-03-16 11:10:00,46.03,46.13,46.03,46.11,24000.0,34.0979,34.1719,34.0979,34.1571,24000.0
2015-03-16 11:15:00,46.12,46.15,46.1,46.1,22900.0,34.1645,34.1868,34.1497,34.1497,22900.0
2015-03-16 11:20:00,46.1,46.11,46.05,46.06,29000.0,34.1497,34.1571,34.1127,34.1201,29000.0
2015-03-16 11:25:00,46.07,46.08,46.0,46.0,27500.0,34.1275,34.1349,34.0756,34.0756,27500.0
2015-03-16 11:30:00,46.01,46.11,46.0,46.1,19900.0,34.083,34.1571,34.0756,34.1497,19900.0
2015-03-16 11:35:00,46.09,46.09,46.01,46.01,28200.0,34.1423,34.1423,34.083,34.083,28200.0
2015-03-16 11:40:00,46.01,46.04,46.0,46.01,21200.0,34.083,34.1053,34.0756,34.083,21200.0
2015-03-16 11:45:00,46.01,46.06,46.0,46.02,21200.0,34.083,34.1201,34.0756,34.0905,21200.0
2015-03-16 11:50:00,46.04,46.07,46.03,46.04,29600.0,34.1053,34.1275,34.0979,34.1053,29600.0
2015-03-16 11:55:00,46.03,46.09,46.03,46.06,22600.0,34.0979,34.1423,34.0979,34.1201,22600.0
2015-03-16 12:00:00,46.06,46.11,46.04,46.09,20000.0,34.1201,34.1571,34.1053,34.1423,20000.0
2015-03-16 12:05:00,46.1,46.12,46.09,46.09,16000.0,34.1497,34.1645,34.1423,34.1423,16000.0
2015-03-16 12:10:00,46.09,46.09,46.03,46.06,21700.0,34.1423,34.1423,34.0979,34.1201,21700.0
2015-03-16 12:15:00,46.05,46.06,45.99,46.01,23700.0,34.1127,34.1201,34.0682,34.083,23700.0
2015-03-16 12:20:00,46.0,46.02,45.95,45.96,24000.0,34.0756,34.0905,34.0386,34.046,24000.0
2015-03-16 12:25:00,45.96,46.0,45.93,45.98,19000.0,34.046,34.0756,34.0238,34.0608,19000.0
2015-03-16 12:30:00,45.98,46.02,45.97,46.02,12600.0,34.0608,34.0905,34.0534,34.0905,12600.0
2015-03-16 12:35:00,46.03,46.09,46.03,46.05,24700.0,34.0979,34.1423,34.0979,34.1127,24700.0
2015-03-16 12:40:00,46.06,46.08,45.97,45.97,13900.0,34.1201,34.1349,34.0534,34.0534,13900.0
2015-03-16 12:45:00,45.98,46.02,45.97,45.99,14800.0,34.0608,34.0905,34.0534,34.0682,14800.0
2015-03-16 12:50:00,46.0,46.06,45.99,46.04,15800.0,34.0756,34.1201,34.0682,34.1053,15800.0
2015-03-16 12:55:00,46.04,46.08,46.04,46.04,21400.0,34.1053,34.1349,34.1053,34.1053,21400.0
2015-03-16 13:00:00,46.04,46.04,45.97,46.01,24100.0,34.1053,34.1053,34.0534,34.083,24100.0
2015-03-16 13:05:00,46.01,46.03,45.99,46.0,18800.0,34.083,34.0979,34.0682,34.0756,18800.0
2015-03-16 13:10:00,46.0,46.05,45.97,46.05,14700.0,34.0756,34.1127,34.0534,34.1127,14700.0
2015-03-16 13:15:00,46.06,46.09,46.05,46.07,15500.0,34.1201,34.1423,34.1127,34.1275,15500.0
2015-03-16 13:20:00,46.07,46.1,46.05,46.08,18600.0,34.1275,34.1497,34.1127,34.1349,18600.0
2015-03-16 13:25:00,46.08,46.08,46.02,46.02,34200.0,34.1349,34.1349,34.0905,34.0905,34200.0
2015-03-16 13:30:00,46.03,46.06,46.02,46.05,14500.0,34.0979,34.1201,34.0905,34.1127,14500.0
2015-03-16 13:35:00,46.06,46.15,46.06,46.14,18000.0,34.1201,34.1868,34.1201,34.1794,18000.0
2015-03-16 13:40:00,46.15,46.18,46.14,46.18,19800.0,34.1868,34.209,34.1794,34.209,19800.0
2015-03-16 13:45:00,46.19,46.23,46.18,46.23,18200.0,34.2164,34.246,34.209,34.246,18200.0
2015-03-16 13:50:00,46.23,46.27,46.22,46.27,21000.0,34.246,34.2757,34.2386,34.2757,21000.0
2015-03-16 13:55:00,46.27,46.29,46.24,46.25,26700.0,34.2757,34.2905,34.2534,34.2608,26700.0
2015-03-16 14:00:00,46.25,46.25,46.16,46.21,24100.0,34.2608,34.2608,34.1942,34.2312,24100.0
2015-03-16 14:05:00,46.21,46.21,46.19,46.2,19300.0,34.2312,34.2312,34.2164,34.2238,19300.0
2015-03-16 14:10:00,46.2,46.2,46.16,46.19,29600.0,34.2238,34.2238,34.1942,34.2164,29600.0
2015-03-16 14:15:00,46.18,46.2,46.16,46.18,37200.0,34.209,34.2238,34.1942,34.209,37200.0
2015-03-16 14:20:00,46.18,46.28,46.18,46.22,27300.0,34.209,34.2831,34.209,34.2386,27300.0
2015-03-16 14:25:00,46.22,46.26,46.22,46.23,21300.0,34.2386,34.2682,34.2386,34.246,21300.0
2015-03-16 14:30:00,46.24,46.25,46.2,46.25,29800.0,34.2534,34.2608,34.2238,34.2608,29800.0
2015-03-16 14:35:00,46.26,46.26,46.23,46.24,22400.0,34.2682,34.2682,34.246,34.2534,22400.0
2015-03-16 14:40:00,46.25,46.32,46.24,46.3,31700.0,34.2608,34.3127,34.2534,34.2979,31700.0
2015-03-16 14:45:00,46.32,46.37,46.31,46.37,32200.0,34.3127,34.3497,34.3053,34.3497,32200.0
2015-03-16 14:50:00,46.37,46.37,46.29,46.3,29300.0,34.3497,34.3497,34.2905,34.2979,29300.0
2015-03-16 14:55:00,46.3,46.37,46.29,46.35,25500.0,34.2979,34.3497,34.2905,34.3349,25500.0
2015-03-16 15:00:00,46.34,46.44,46.34,46.43,31900.0,34.3275,34.4016,34.3275,34.3942,31900.0
2015-03-16 15:05:00,46.42,46.44,46.39,46.4,35300.0,34.3868,34.4016,34.3645,34.372,35300.0
2015-03-16 15:10:00,46.4,46.43,46.36,46.43,42700.0,34.372,34.3942,34.3423,34.3942,42700.0
2015-03-16 15:15:00,46.42,46.45,46.41,46.45,30100.0,34.3868,34.409,34.3794,34.409,30100.0
2015-03-16 15:20:00,46.44,46.45,46.39,46.42,27000.0,34.4016,34.409,34.3645,34.3868,27000.0
2015-03-16 15:25:00,46.41,46.46,46.41,46.45,42100.0,34.3794,34.4164,34.3794,34.409,42100.0
2015-03-16 15:30:00,46.46,46.51,46.45,46.5,48700.0,34.4164,34.4534,34.409,34.446,48700.0
2015-03-16 15:35:00,46.5,46.5,46.43,46.45,50100.0,34.446,34.446,34.3942,34.409,50100.0
2015-03-16 15:40:00,46.45,46.54,46.44,46.5,58300.0,34.409,34.4757,34.4016,34.446,58300.0
2015-03-16 15:45:00,46.5,46.54,46.45,46.47,61900.0,34.446,34.4757,34.409,34.4238,61900.0
2015-03-16 15:50:00,46.48,46.48,46.41,46.45,77100.0,34.4312,34.4312,34.3794,34.409,77100.0
2015-03-16 15:55:00,46.45,46.49,46.43,46.48,116700.0,34.409,34.4386,34.3942,34.4312,116700.0
2015-03-17 09:30:00,46.3,46.35,46.14,46.2,94200.0,34.2979,34.3349,34.1794,34.2238,94200.0
2015-03-17 09:35:00,46.26,46.37,46.26,46.36,18100.0,34.2682,34.3497,34.2682,34.3423,18100.0
2015-03-17 09:40:00,46.36,46.36,46.24,46.24,13500.0,34.3423,34.3423,34.2534,34.2534,13500.0
2015-03-17 09:45:00,46.25,46.25,46.08,46.08,24300.0,34.2608,34.2608,34.1349,34.1349,24300.0
2015-03-17 09:50:00,46.08,46.08,46.01,46.02,22700.0,34.1349,34.1349,34.083,34.0905,22700.0
2015-03-17 09:55:00,46.02,46.12,46.02,46.12,22800.0,34.0905,34.1645,34.0905,34.1645,22800.0
2015-03-17 10:00:00,46.13,46.15,46.09,46.11,19200.0,34.1719,34.1868,34.1423,34.1571,19200.0
2015-03-17 10:05:00,46.11,46.15,46.06,46.14,23500.0,34.1571,34.1868,34.1201,34.1794,23500.0
2015-03-17 10:10:00,46.14,46.3,46.14,46.26,30600.0,34.1794,34.2979,34.1794,34.2682,30600.0
2015-03-17 10:15:00,46.28,46.29,46.23,46.25,12500.0,34.2831,34.2905,34.246,34.2608,12500.0
2015-03-17 10:20:00,46.28,46.31,46.27,46.29,21600.0,34.2831,34.3053,34.2757,34.2905,21600.0
2015-03-17 10:25:00,46.29,46.3,46.23,46.25,22600.0,34.2905,34.2979,34.246,34.2608,22600.0
2015-03-17 10:30:00,46.26,46.28,46.19,46.2,23100.0,34.2682,34.2831,34.2164,34.2238,23100.0
2015-03-17 10:35:00,46.2,46.2,46.13,46.15,18400.0,34.2238,34.2238,34.1719,34.1868,18400.0
2015-03-17 10:40:00,46.15,46.22,46.14,46.21,11700.0,34.1868,34.2386,34.1794,34.2312,11700.0
2015-03-17 10:45:00,46.21,46.22,46.14,46.15,25800.0,34.2312,34.2386,34.1794,34.1868,25800.0
2015-03-17 10:50:00,46.15,46.22,46.13,46.21,15400.0,34.1868,34.2386,34.1719,34.2312,15400.0
2015-03-17 10:55:00,46.21,46.25,46.16,46.16,155000.0,34.2312,34.2608,34.1942,34.1942,155000.0
2015-03-17 11:00:00,46.16,46.16,46.02,46.03,30300.0,34.1942,34.1942,34.0905,34.0979,30300.0
2015-03-17 11:05:00,46.03,46.04,45.99,46.0,25500.0,34.0979,34.1053,34.0682,34.0756,25500.0
2015-03-17 11:10:00,46.0,46.01,45.97,45.98,49200.0,34.0756,34.083,34.0534,34.0608,49200.0
2015-03-17 11:15:00,45.98,45.99,45.84,45.9,47900.0,34.0608,34.0682,33.9571,34.0016,47900.0
2015-03-17 11:20:00,45.89,45.98,45.89,45.95,19500.0,33.9942,34.0608,33.9942,34.0386,19500.0
2015-03-17 11:25:00,45.96,46.03,45.95,46.03,16900.0,34.046,34.0979,34.0386,34.0979,16900.0
2015-03-17 11:30:00,46.01,46.1,46.01,46.08,21000.0,34.083,34.1497,34.083,34.1349,21000.0
2015-03-17 11:35:00,46.08,46.08,46.06,46.06,13600.0,34.1349,34.1349,34.1201,34.1201,13600.0
2015-03-17 11:40:00,46.06,46.07,46.02,46.03,24400.0,34.1201,34.1275,34.0905,34.0979,24400.0
2015-03-17 11:45:00,46.03,46.07,45.97,45.97,18300.0,34.0979,34.1275,34.0534,34.0534,18300.0
2015-03-17 11:50:00,45.97,45.98,45.95,45.98,15500.0,34.0534,34.0608,34.0386,34.0608,15500.0
2015-03-17 11:55:00,45.99,46.01,45.95,45.98,19300.0,34.0682,34.083,34.0386,34.0608,19300.0
2015-03-17 12:00:00,45.98,45.99,45.93,45.94,22900.0,34.0608,34.0682,34.0238,34.0312,22900.0
2015-03-17 12:05:00,45.93,45.97,45.92,45.96,15500.0,34.0238,34.0534,34.0164,34.046,15500.0
2015-03-17 12:10:00,45.96,45.96,45.88,45.92,17800.0,34.046,34.046,33.9867,34.0164,17800.0
2015-03-17 12:15:00,45.91,45.96,45.9,45.92,10800.0,34.009,34.046,34.0016,34.0164,10800.0
2015-03-17 12:20:00,45.93,45.98,45.93,45.96,10700.0,34.0238,34.0608,34.0238,34.046,10700.0
2015-03-17 12:25:00,45.97,46.0,45.96,46.0,14400.0,34.0534,34.0756,34.046,34.0756,14400.0
2015-03-17 12:30:00,46.01,46.02,45.98,46.02,9100.0,34.083,34.0905,34.0608,34.0905,9100.0
2015-03-17 12:35:00,46.03,46.05,46.01,46.01,13300.0,34.0979,34.1127,34.083,34.083,13300.0
2015-03-17 12:40:00,46.03,46.12,46.02,46.11,10000.0,34.0979,34.1645,34.0905,34.1571,10000.0
2015-03-17 12:45:00,46.12,46.13,46.1,46.11,13400.0,34.1645,34.1719,34.1497,34.1571,13400.0
2015-03-17 12:50:00,46.11,46.13,46.1,46.12,12900.0,34.1571,34.1719,34.1497,34.1645,12900.0
2015-03-17 12:55:00,46.12,46.14,46.1,46.12,16900.0,34.1645,34.1794,34.1497,34.1645,16900.0
2015-03-17 13:00:00,46.12,46.14,46.09,46.14,14600.0,34.1645,34.1794,34.1423,34.1794,14600.0
2015-03-17 13:05:00,46.14,46.19,46.12,46.18,12700.0,34.1794,34.2164,34.1645,34.209,12700.0
2015-03-17 13:10:00,46.18,46.22,46.17,46.2,22000.0,34.209,34.2386,34.2016,34.2238,22000.0
2015-03-17 13:15:00,46.2,46.24,46.15,46.16,15500.0,34.2238,34.2534,34.1868,34.1942,15500.0
2015-03-17 13:20:00,46.16,46.17,46.11,46.12,11800.0,34.1942,34.2016,34.1571,34.1645,11800.0
2015-03-17 13:25:00,46.11,46.14,46.11,46.13,10800.0,34.1571,34.1794,34.1571,34.1719,10800.0
2015-03-17 13:30:00,46.14,46.17,46.1,46.1,22100.0,34.1794,34.2016,34.1497,34.1497,22100.0
2015-03-17 13:35:00,46.11,46.12,46.08,46.08,15300.0,34.1571,34.1645,34.1349,34.1349,15300.0
2015-03-17 13:40:00,46.07,46.1,46.07,46.09,6800.0,34.1275,34.1497,34.1275,34.1423,6800.0
2015-03-17 13:45:00,46.09,46.13,46.08,46.13,16300.0,34.1423,34.1719,34.1349,34.1719,16300.0
2015-03-17 13:50:00,46.14,46.2,46.13,46.2,20700.0,34.1794,34.2238,34.1719,34.2238,20700.0
2015-03-17 13:55:00,46.2,46.28,46.19,46.26,23800.0,34.2238,34.2831,34.2164,34.2682,23800.0
2015-03-17 14:00:00,46.26,46.33,46.26,46.3,19000.0,34.2682,34.3201,34.2682,34.2979,19000.0
2015-03-17 14:05:00,46.3,46.31,46.26,46.26,20500.0,34.2979,34.3053,34.2682,34.2682,20500.0
2015-03-17 14:10:00,46.28,46.31,46.26,46.26,11200.0,34.2831,34.3053,34.2682,34.2682,11200.0
2015-03-17 14:15:00,46.26,46.26,46.22,46.25,17200.0,34.2682,34.2682,34.2386,34.2608,17200.0
2015-03-17 14:20:00,46.26,46.27,46.21,46.21,20700.0,34.2682,34.2757,34.2312,34.2312,20700.0
2015-03-17 14:25:00,46.21,46.24,46.2,46.22,18800.0,34.2312,34.2534,34.2238,34.2386,18800.0
2015-03-17 14:30:00,46.22,46.22,46.16,46.17,21300.0,34.2386,34.2386,34.1942,34.2016,21300.0
2015-03-17 14:35:00,46.18,46.27,46.17,46.27,31100.0,34.209,34.2757,34.2016,34.2757,31100.0
2015-03-17 14:40:00,46.26,46.28,46.23,46.28,20100.0,34.2682,34.2831,34.246,34.2831,20100.0
2015-03-17 14:45:00,46.28,46.3,46.26,46.26,22700.0,34.2831,34.2979,34.2682,34.2682,22700.0
2015-03-17 14:50:00,46.26,46.31,46.25,46.31,17600.0,34.2682,34.3053,34.2608,34.3053,17600.0
2015-03-17 14:55:00,46.31,46.35,46.3,46.35,18900.0,34.3053,34.3349,34.2979,34.3349,18900.0
2015-03-17 15:00:00,46.34,46.4,46.33,46.38,18300.0,34.3275,34.372,34.3201,34.3571,18300.0
2015-03-17 15:05:00,46.39,46.4,46.36,46.4,19300.0,34.3645,34.372,34.3423,34.372,19300.0
2015-03-17 15:10:00,46.39,46.45,46.39,46.44,27200.0,34.3645,34.409,34.3645,34.4016,27200.0
2015-03-17 15:15:00,46.43,46.44,46.38,46.41,25200.0,34.3942,34.4016,34.3571,34.3794,25200.0
2015-03-17 15:20:00,46.41,46.42,46.36,46.39,30200.0,34.3794,34.3868,34.3423,34.3645,30200.0
2015-03-17 15:25:00,46.39,46.41,46.37,46.39,22100.0,34.3645,34.3794,34.3497,34.3645,22100.0
2015-03-17 15:30:00,46.39,46.41,46.38,46.39,34600.0,34.3645,34.3794,34.3571,34.3645,34600.0
2015-03-17 15:35:00,46.38,46.39,46.3,46.32,46200.0,34.3571,34.3645,34.2979,34.3127,46200.0
2015-03-17 15:40:00,46.31,46.31,46.25,46.26,61100.0,34.3053,34.3053,34.2608,34.2682,61100.0
2015-03-17 15:45:00,46.26,46.31,46.25,46.27,84400.0,34.2682,34.3053,34.2608,34.2757,84400.0
2015-03-17 15:50:00,46.28,46.32,46.26,46.28,136100.0,34.2831,34.3127,34.2682,34.2831,136100.0
2015-03-17 15:55:00,46.29,46.31,46.23,46.24,183300.0,34.2905,34.3053,34.246,34.2534,183300.0
2015-03-18 09:30:00,46.22,46.3,46.03,46.16,66600.0,34.2386,34.2979,34.0979,34.1942,66600.0
2015-03-18 09:35:00,46.15,46.17,46.02,46.02,24500.0,34.1868,34.2016,34.0905,34.0905,24500.0
2015-03-18 09:40:00,46.02,46.02,45.88,45.95,30600.0,34.0905,34.0905,33.9867,34.0386,30600.0
2015-03-18 09:45:00,45.95,45.97,45.86,45.89,26400.0,34.0386,34.0534,33.9719,33.9942,26400.0
2015-03-18 09:50:00,45.88,45.89,45.83,45.83,30200.0,33.9867,33.9942,33.9497,33.9497,30200.0
2015-03-18 09:55:00,45.81,45.83,45.74,45.74,34800.0,33.9349,33.9497,33.883,33.883,34800.0
2015-03-18 10:00:00,45.75,45.89,45.74,45.89,26400.0,33.8904,33.9942,33.883,33.9942,26400.0
2015-03-18 10:05:00,45.88,46.0,45.88,46.0,27200.0,33.9867,34.0756,33.9867,34.0756,27200.0
2015-03-18 10:10:00,45.99,45.99,45.87,45.88,28100.0,34.0682,34.0682,33.9793,33.9867,28100.0
2015-03-18 10:15:00,45.88,45.93,45.87,45.92,25400.0,33.9867,34.0238,33.9793,34.0164,25400.0
2015-03-18 10:20:00,45.93,45.95,45.87,45.88,16500.0,34.0238,34.0386,33.9793,33.9867,16500.0
2015-03-18 10:25:00,45.89,46.02,45.88,46.02,46700.0,33.9942,34.0905,33.9867,34.0905,46700.0
2015-03-18 10:30:00,46.02,46.02,45.92,45.92,35600.0,34.0905,34.0905,34.0164,34.0164,35600.0
2015-03-18 10:35:00,45.9,45.95,45.88,45.94,17200.0,34.0016,34.0386,33.9867,34.0312,17200.0
2015-03-18 10:40:00,45.96,45.98,45.94,45.96,28200.0,34.046,34.0608,34.0312,34.046,28200.0
2015-03-18 10:45:00,45.96,46.0,45.95,45.99,26300.0,34.046,34.0756,34.0386,34.0682,26300.0
2015-03-18 10:50:00,45.99,46.06,45.98,46.05,25000.0,34.0682,34.1201,34.0608,34.1127,25000.0
2015-03-18 10:55:00,46.05,46.06,45.98,45.98,35400.0,34.1127,34.1201,34.0608,34.0608,35400.0
2015-03-18 11:00:00,45.98,45.99,45.9,45.9,18100.0,34.0608,34.0682,34.0016,34.0016,18100.0
2015-03-18 11:05:00,45.9,45.92,45.88,45.91,27800.0,34.0016,34.0164,33.9867,34.009,27800.0
2015-03-18 11:10:00,45.9,45.93,45.88,45.91,25400.0,34.0016,34.0238,33.9867,34.009,25400.0
2015-03-18 11:15:00,45.9,45.91,45.84,45.85,35500.0,34.0016,34.009,33.9571,33.9645,35500.0
2015-03-18 11:20:00,45.85,45.85,45.78,45.8,32500.0,33.9645,33.9645,33.9127,33.9275,32500.0
2015-03-18 11:25:00,45.81,45.85,45.79,45.8,24300.0,33.9349,33.9645,33.9201,33.9275,24300.0
2015-03-18 11:30:00,45.79,45.87,45.78,45.84,29000.0,33.9201,33.9793,33.9127,33.9571,29000.0
2015-03-18 11:35:00,45.83,45.84,45.79,45.84,17000.0,33.9497,33.9571,33.9201,33.9571,17000.0
2015-03-18 11:40:00,45.84,45.91,45.84,45.9,31300.0,33.9571,34.009,33.9571,34.0016,31300.0
2015-03-18 11:45:00,45.9,45.9,45.87,45.9,15900.0,34.0016,34.0016,33.9793,34.0016,15900.0
2015-03-18 11:50:00,45.91,45.93,45.85,45.86,28200.0,34.009,34.0238,33.9645,33.9719,28200.0
2015-03-18 11:55:00,45.87,45.88,45.82,45.84,43700.0,33.9793,33.9867,33.9423,33.9571,43700.0
2015-03-18 12:00:00,45.84,45.85,45.8,45.84,21800.0,33.9571,33.9645,33.9275,33.9571,21800.0
2015-03-18 12:05:00,45.85,45.86,45.83,45.86,24500.0,33.9645,33.9719,33.9497,33.9719,24500.0
2015-03-18 12:10:00,45.86,45.86,45.8,45.85,28000.0,33.9719,33.9719,33.9275,33.9645,28000.0
2015-03-18 12:15:00,45.85,45.86,45.81,45.82,9600.0,33.9645,33.9719,33.9349,33.9423,9600.0
2015-03-18 12:20:00,45.81,45.82,45.75,45.81,35800.0,33.9349,33.9423,33.8904,33.9349,35800.0
2015-03-18 12:25:00,45.81,45.81,45.78,45.78,15300.0,33.9349,33.9349,33.9127,33.9127,15300.0
2015-03-18 12:30:00,45.78,45.85,45.77,45.84,24200.0,33.9127,33.9645,33.9053,33.9571,24200.0
2015-03-18 12:35:00,45.84,45.88,45.84,45.87,15100.0,33.9571,33.9867,33.9571,33.9793,15100.0
2015-03-18 12:40:00,45.87,45.93,45.86,45.93,25300.0,33.9793,34.0238,33.9719,34.0238,25300.0
2015-03-18 12:45:00,45.93,45.93,45.87,45.9,33100.0,34.0238,34.0238,33.9793,34.0016,33100.0
2015-03-18 12:50:00,45.9,45.9,45.87,45.88,7600.0,34.0016,34.0016,33.9793,33.9867,7600.0
2015-03-18 12:55:00,45.88,45.89,45.81,45.88,27700.0,33.9867,33.9942,33.9349,33.9867,27700.0
2015-03-18 13:00:00,45.88,45.91,45.84,45.84,21200.0,33.9867,34.009,33.9571,33.9571,21200.0
2015-03-18 13:05:00,45.83,45.85,45.77,45.84,19100.0,33.9497,33.9645,33.9053,33.9571,19100.0
2015-03-18 13:10:00,45.84,45.87,45.82,45.87,18500.0,33.9571,33.9793,33.9423,33.9793,18500.0
2015-03-18 13:15:00,45.86,45.91,45.83,45.9,25500.0,33.9719,34.009,33.9497,34.0016,25500.0
2015-03-18 13:20:00,45.91,45.94,45.89,45.92,29800.0,34.009,34.0312,33.9942,34.0164,29800.0
2015-03-18 13:25:00,45.9,45.92,45.85,45.85,29500.0,34.0016,34.0164,33.9645,33.9645,29500.0
2015-03-18 13:30:00,45.85,45.88,45.83,45.86,26900.0,33.9645,33.9867,33.9497,33.9719,26900.0
2015-03-18 13:35:00,45.87,45.87,45.79,45.81,26500.0,33.9793,33.9793,33.9201,33.9349,26500.0
2015-03-18 13:40:00,45.82,45.84,45.79,45.8,16700.0,33.9423,33.9571,33.9201,33.9275,16700.0
2015-03-18 13:45:00,45.79,45.84,45.78,45.84,26900.0,33.9201,33.9571,33.9127,33.9571,26900.0
2015-03-18 13:50:00,45.84,45.9,45.84,45.89,32800.0,33.9571,34.0016,33.9571,33.9942,32800.0
2015-03-18 13:55:00,45.89,46.05,45.87,46.04,31000.0,33.9942,34.1127,33.9793,34.1053,31000.0
2015-03-18 14:00:00,46.06,46.65,45.94,46.46,132900.0,34.1201,34.5571,34.0312,34.4164,132900.0
2015-03-18 14:05:00,46.46,46.58,46.41,46.44,74100.0,34.4164,34.5053,34.3794,34.4016,74100.0
2015-03-18 14:10:00,46.47,46.6,46.46,46.6,47900.0,34.4238,34.5201,34.4164,34.5201,47900.0
2015-03-18 14:15:00,46.59,46.72,46.59,46.67,45900.0,34.5127,34.609,34.5127,34.572,45900.0
2015-03-18 14:20:00,46.68,46.7,46.63,46.7,73900.0,34.5794,34.5942,34.5423,34.5942,73900.0
2015-03-18 14:25:00,46.7,46.77,46.66,46.76,74400.0,34.5942,34.646,34.5646,34.6386,74400.0
2015-03-18 14:30:00,46.77,46.94,46.71,46.89,88100.0,34.646,34.772,34.6016,34.7349,88100.0
2015-03-18 14:35:00,46.89,46.94,46.86,46.9,52900.0,34.7349,34.772,34.7127,34.7423,52900.0
2015-03-18 14:40:00,46.9,46.97,46.88,46.94,57800.0,34.7423,34.7942,34.7275,34.772,57800.0
2015-03-18 14:45:00,46.92,46.93,46.8,46.84,42800.0,34.7572,34.7646,34.6683,34.6979,42800.0
2015-03-18 14:50:00,46.84,46.89,46.79,46.85,37300.0,34.6979,34.7349,34.6609,34.7053,37300.0
2015-03-18 14:55:00,46.86,46.92,46.85,46.91,44300.0,34.7127,34.7572,34.7053,34.7497,44300.0
2015-03-18 15:00:00,46.91,47.15,46.88,47.13,67200.0,34.7497,34.9275,34.7275,34.9127,67200.0
2015-03-18 15:05:00,47.14,47.2,47.09,47.16,69000.0,34.9201,34.9646,34.8831,34.9349,69000.0
2015-03-18 15:10:00,47.16,47.25,47.13,47.24,68600.0,34.9349,35.0016,34.9127,34.9942,68600.0
2015-03-18 15:15:00,47.24,47.4,47.21,47.36,112700.0,34.9942,35.1127,34.972,35.0831,112700.0
2015-03-18 15:20:00,47.36,47.36,47.32,47.34,62600.0,35.0831,35.0831,35.0535,35.0683,62600.0
2015-03-18 15:25:00,47.34,47.39,47.24,47.26,74200.0,35.0683,35.1053,34.9942,35.009,74200.0
2015-03-18 15:30:00,47.26,47.33,47.25,47.26,75000.0,35.009,35.0609,35.0016,35.009,75000.0
2015-03-18 15:35:00,47.26,47.27,47.17,47.2,70000.0,35.009,35.0164,34.9423,34.9646,70000.0
2015-03-18 15:40:00,47.19,47.21,47.15,47.18,89600.0,34.9572,34.972,34.9275,34.9498,89600.0
2015-03-18 15:45:00,47.17,47.17,47.09,47.14,90000.0,34.9423,34.9423,34.8831,34.9201,90000.0
2015-03-18 15:50:00,47.14,47.15,47.09,47.09,115600.0,34.9201,34.9275,34.8831,34.8831,115600.0
2015-03-18 15:55:00,47.1,47.18,47.07,47.16,192800.0,34.8905,34.9498,34.8683,34.9349,192800.0
2015-03-19 09:30:00,47.05,47.11,46.72,46.79,56800.0,34.8535,34.8979,34.609,34.6609,56800.0
2015-03-19 09:35:00,46.79,46.83,46.67,46.7,19700.0,34.6609,34.6905,34.572,34.5942,19700.0
2015-03-19 09:40:00,46.7,46.73,46.62,46.67,33700.0,34.5942,34.6164,34.5349,34.572,33700.0
2015-03-19 09:45:00,46.65,46.7,46.62,46.69,13600.0,34.5571,34.5942,34.5349,34.5868,13600.0
2015-03-19 09:50:00,46.69,46.76,46.62,46.65,30700.0,34.5868,34.6386,34.5349,34.5571,30700.0
2015-03-19 09:55:00,46.63,46.79,46.59,46.74,18100.0,34.5423,34.6609,34.5127,34.6238,18100.0
2015-03-19 10:00:00,46.72,46.73,46.68,46.69,13200.0,34.609,34.6164,34.5794,34.5868,13200.0
2015-03-19 10:05:00,46.68,46.87,46.68,46.87,22500.0,34.5794,34.7201,34.5794,34.7201,22500.0
2015-03-19 10:10:00,46.86,46.86,46.72,46.73,29500.0,34.7127,34.7127,34.609,34.6164,29500.0
2015-03-19 10:15:00,46.73,46.81,46.73,46.74,19700.0,34.6164,34.6757,34.6164,34.6238,19700.0
2015-03-19 10:20:00,46.74,46.75,46.63,46.63,30300.0,34.6238,34.6312,34.5423,34.5423,30300.0
2015-03-19 10:25:00,46.64,46.65,46.6,46.61,31200.0,34.5497,34.5571,34.5201,34.5275,31200.0
2015-03-19 10:30:00,46.61,46.62,46.56,46.59,26700.0,34.5275,34.5349,34.4905,34.5127,26700.0
2015-03-19 10:35:00,46.59,46.62,46.57,46.6,35700.0,34.5127,34.5349,34.4979,34.5201,35700.0
2015-03-19 10:40:00,46.59,46.61,46.53,46.53,49500.0,34.5127,34.5275,34.4683,34.4683,49500.0
2015-03-19 10:45:00,46.53,46.55,46.47,46.5,46800.0,34.4683,34.4831,34.4238,34.446,46800.0
2015-03-19 10:50:00,46.5,46.51,46.48,46.49,20100.0,34.446,34.4534,34.4312,34.4386,20100.0
2015-03-19 10:55:00,46.48,46.49,46.44,46.46,28100.0,34.4312,34.4386,34.4016,34.4164,28100.0
2015-03-19 11:00:00,46.46,46.47,46.42,46.43,25400.0,34.4164,34.4238,34.3868,34.3942,25400.0
2015-03-19 11:05:00,46.42,46.46,46.39,46.41,23000.0,34.3868,34.4164,34.3645,34.3794,23000.0
2015-03-19 11:10:00,46.4,46.41,46.34,46.34,22400.0,34.372,34.3794,34.3275,34.3275,22400.0
2015-03-19 11:15:00,46.35,46.44,46.35,46.43,28000.0,34.3349,34.4016,34.3349,34.3942,28000.0
2015-03-19 11:20:00,46.43,46.45,46.4,46.43,28400.0,34.3942,34.409,34.372,34.3942,28400.0
2015-03-19 11:25:00,46.44,46.45,46.37,46.39,23300.0,34.4016,34.409,34.3497,34.3645,23300.0
2015-03-19 11:30:00,46.38,46.4,46.25,46.29,32900.0,34.3571,34.372,34.2608,34.2905,32900.0
2015-03-19 11:35:00,46.3,46.32,46.25,46.26,23800.0,34.2979,34.3127,34.2608,34.2682,23800.0
2015-03-19 11:40:00,46.27,46.27,46.11,46.11,52600.0,34.2757,34.2757,34.1571,34.1571,52600.0
2015-03-19 11:45:00,46.11,46.13,46.08,46.11,63700.0,34.1571,34.1719,34.1349,34.1571,63700.0
2015-03-19 11:50:00,46.11,46.11,46.06,46.08,30500.0,34.1571,34.1571,34.1201,34.1349,30500.0
2015-03-19 11:55:00,46.09,46.09,46.07,46.08,32400.0,34.1423,34.1423,34.1275,34.1349,32400.0
2015-03-19 12:00:00,46.08,46.17,46.07,46.17,51600.0,34.1349,34.2016,34.1275,34.2016,51600.0
2015-03-19 12:05:00,46.18,46.22,46.18,46.21,19800.0,34.209,34.2386,34.209,34.2312,19800.0
2015-03-19 12:10:00,46.2,46.23,46.18,46.22,19800.0,34.2238,34.246,34.209,34.2386,19800.0
2015-03-19 12:15:00,46.23,46.24,46.2,46.24,27500.0,34.246,34.2534,34.2238,34.2534,27500.0
2015-03-19 12:20:00,46.23,46.24,46.18,46.18,16900.0,34.246,34.2534,34.209,34.209,16900.0
2015-03-19 12:25:00,46.19,46.25,46.19,46.25,9300.0,34.2164,34.2608,34.2164,34.2608,9300.0
2015-03-19 12:30:00,46.24,46.27,46.21,46.26,16800.0,34.2534,34.2757,34.2312,34.2682,16800.0
2015-03-19 12:35:00,46.26,46.31,46.25,46.28,28100.0,34.2682,34.3053,34.2608,34.2831,28100.0
2015-03-19 12:40:00,46.27,46.32,46.26,46.32,9700.0,34.2757,34.3127,34.2682,34.3127,9700.0
2015-03-19 12:45:00,46.32,46.36,46.31,46.36,17200.0,34.3127,34.3423,34.3053,34.3423,17200.0
2015-03-19 12:50:00,46.35,46.35,46.27,46.3,12600.0,34.3349,34.3349,34.2757,34.2979,12600.0
2015-03-19 12:55:00,46.3,46.4,46.29,46.39,13000.0,34.2979,34.372,34.2905,34.3645,13000.0
2015-03-19 13:00:00,46.38,46.42,46.35,46.41,10000.0,34.3571,34.3868,34.3349,34.3794,10000.0
2015-03-19 13:05:00,46.42,46.44,46.4,46.41,20700.0,34.3868,34.4016,34.372,34.3794,20700.0
2015-03-19 13:10:00,46.39,46.4,46.34,46.36,8200.0,34.3645,34.372,34.3275,34.3423,8200.0
2015-03-19 13:15:00,46.37,46.48,46.37,46.48,14600.0,34.3497,34.4312,34.3497,34.4312,14600.0
2015-03-19 13:20:00,46.48,46.54,46.48,46.48,11000.0,34.4312,34.4757,34.4312,34.4312,11000.0
2015-03-19 13:25:00,46.48,46.54,46.46,46.49,10600.0,34.4312,34.4757,34.4164,34.4386,10600.0
2015-03-19 13:30:00,46.5,46.53,46.49,46.51,14600.0,34.446,34.4683,34.4386,34.4534,14600.0
2015-03-19 13:35:00,46.5,46.51,46.45,46.45,15300.0,34.446,34.4534,34.409,34.409,15300.0
2015-03-19 13:40:00,46.44,46.49,46.43,46.48,15400.0,34.4016,34.4386,34.3942,34.4312,15400.0
2015-03-19 13:45:00,46.49,46.51,46.47,46.5,15000.0,34.4386,34.4534,34.4238,34.446,15000.0
2015-03-19 13:50:00,46.51,46.52,46.45,46.48,17200.0,34.4534,34.4608,34.409,34.4312,17200.0
2015-03-19 13:55:00,46.48,46.5,46.39,46.39,16800.0,34.4312,34.446,34.3645,34.3645,16800.0
2015-03-19 14:00:00,46.39,46.41,46.36,46.4,24500.0,34.3645,34.3794,34.3423,34.372,24500.0
2015-03-19 14:05:00,46.4,46.49,46.39,46.49,22400.0,34.372,34.4386,34.3645,34.4386,22400.0
2015-03-19 14:10:00,46.5,46.56,46.47,46.5,24800.0,34.446,34.4905,34.4238,34.446,24800.0
2015-03-19 14:15:00,46.51,46.52,46.42,46.45,16700.0,34.4534,34.4608,34.3868,34.409,16700.0
2015-03-19 14:20:00,46.44,46.49,46.4,46.48,20400.0,34.4016,34.4386,34.372,34.4312,20400.0
2015-03-19 14:25:00,46.48,46.52,46.45,46.52,20000.0,34.4312,34.4608,34.409,34.4608,20000.0
2015-03-19 14:30:00,46.52,46.56,46.46,46.48,24100.0,34.4608,34.4905,34.4164,34.4312,24100.0
2015-03-19 14:35:00,46.5,46.57,46.47,46.56,20300.0,34.446,34.4979,34.4238,34.4905,20300.0
2015-03-19 14:40:00,46.56,46.6,46.54,46.56,19200.0,34.4905,34.5201,34.4757,34.4905,19200.0
2015-03-19 14:45:00,46.56,46.61,46.55,46.57,34000.0,34.4905,34.5275,34.4831,34.4979,34000.0
2015-03-19 14:50:00,46.56,46.61,46.51,46.53,34500.0,34.4905,34.5275,34.4534,34.4683,34500.0
2015-03-19 14:55:00,46.52,46.59,46.5,46.59,24300.0,34.4608,34.5127,34.446,34.5127,24300.0
2015-03-19 15:00:00,46.58,46.6,46.54,46.57,36200.0,34.5053,34.5201,34.4757,34.4979,36200.0
2015-03-19 15:05:00,46.57,46.61,46.54,46.55,36100.0,34.4979,34.5275,34.4757,34.4831,36100.0
2015-03-19 15:10:00,46.55,46.55,46.49,46.54,29800.0,34.4831,34.4831,34.4386,34.4757,29800.0
2015-03-19 15:15:00,46.54,46.56,46.49,46.49,28400.0,34.4757,34.4905,34.4386,34.4386,28400.0
2015-03-19 15:20:00,46.5,46.5,46.42,46.44,53000.0,34.446,34.446,34.3868,34.4016,53000.0
2015-03-19 15:25:00,46.43,46.53,46.43,46.53,31300.0,34.3942,34.4683,34.3942,34.4683,31300.0
2015-03-19 15:30:00,46.52,46.59,46.49,46.57,41200.0,34.4608,34.5127,34.4386,34.4979,41200.0
2015-03-19 15:35:00,46.57,46.58,46.52,46.56,44500.0,34.4979,34.5053,34.4608,34.4905,44500.0
2015-03-19 15:40:00,46.56,46.56,46.44,46.44,59600.0,34.4905,34.4905,34.4016,34.4016,59600.0
2015-03-19 15:45:00,46.44,46.52,46.43,46.5,82500.0,34.4016,34.4608,34.3942,34.446,82500.0
2015-03-19 15:50:00,46.5,46.54,46.46,46.53,135900.0,34.446,34.4757,34.4164,34.4683,135900.0
2015-03-19 15:55:00,46.54,46.55,46.48,46.5,184600.0,34.4757,34.4831,34.4312,34.446,184600.0
2015-03-20 09:30:00,46.69,46.75,46.53,46.67,610000.0,34.5868,34.6312,34.4683,34.572,610000.0
2015-03-20 09:35:00,46.7,46.79,46.63,46.76,31700.0,34.5942,34.6609,34.5423,34.6386,31700.0
2015-03-20 09:40:00,46.77,47.13,46.77,47.1,43600.0,34.646,34.9127,34.646,34.8905,43600.0
2015-03-20 09:45:00,47.13,47.37,47.13,47.33,58100.0,34.9127,35.0905,34.9127,35.0609,58100.0
2015-03-20 09:50:00,47.32,47.51,47.32,47.49,47800.0,35.0535,35.1942,35.0535,35.1794,47800.0
2015-03-20 09:55:00,47.5,47.51,47.39,47.41,38700.0,35.1868,35.1942,35.1053,35.1201,38700.0
2015-03-20 10:00:00,47.39,47.47,47.38,47.46,54300.0,35.1053,35.1646,35.0979,35.1572,54300.0
2015-03-20 10:05:00,47.46,47.46,47.21,47.24,64300.0,35.1572,35.1572,34.972,34.9942,64300.0
2015-03-20 10:10:00,47.23,47.23,47.1,47.19,53500.0,34.9868,34.9868,34.8905,34.9572,53500.0
2015-03-20 10:15:00,47.19,47.19,46.98,47.0,71900.0,34.9572,34.9572,34.8016,34.8164,71900.0
2015-03-20 10:20:00,47.0,47.03,46.97,47.03,40800.0,34.8164,34.8386,34.7942,34.8386,40800.0
2015-03-20 10:25:00,47.04,47.19,47.04,47.18,25900.0,34.846,34.9572,34.846,34.9498,25900.0
2015-03-20 10:30:00,47.17,47.31,47.17,47.28,23600.0,34.9423,35.0461,34.9423,35.0238,23600.0
2015-03-20 10:35:00,47.28,47.39,47.24,47.33,36100.0,35.0238,35.1053,34.9942,35.0609,36100.0
2015-03-20 10:40:00,47.34,47.37,47.31,47.37,14700.0,35.0683,35.0905,35.0461,35.0905,14700.0
2015-03-20 10:45:00,47.36,47.37,47.22,47.24,33500.0,35.0831,35.0905,34.9794,34.9942,33500.0
2015-03-20 10:50:00,47.24,47.29,47.23,47.27,21000.0,34.9942,35.0312,34.9868,35.0164,21000.0
2015-03-20 10:55:00,47.27,47.35,47.27,47.32,27600.0,35.0164,35.0757,35.0164,35.0535,27600.0
2015-03-20 11:00:00,47.31,47.41,47.31,47.41,30200.0,35.0461,35.1201,35.0461,35.1201,30200.0
2015-03-20 11:05:00,47.41,47.42,47.34,47.34,20000.0,35.1201,35.1275,35.0683,35.0683,20000.0
2015-03-20 11:10:00,47.34,47.36,47.33,47.34,9800.0,35.0683,35.0831,35.0609,35.0683,9800.0
2015-03-20 11:15:00,47.34,47.36,47.32,47.34,16700.0,35.0683,35.0831,35.0535,35.0683,16700.0
2015-03-20 11:20:00,47.34,47.37,47.33,47.35,20300.0,35.0683,35.0905,35.0609,35.0757,20300.0
2015-03-20 11:25:00,47.35,47.37,47.31,47.34,13900.0,35.0757,35.0905,35.0461,35.0683,13900.0
2015-03-20 11:30:00,47.34,47.38,47.34,47.38,14200.0,35.0683,35.0979,35.0683,35.0979,14200.0
2015-03-20 11:35:00,47.38,47.38,47.35,47.35,14100.0,35.0979,35.0979,35.0757,35.0757,14100.0
2015-03-20 11:40:00,47.36,47.39,47.35,47.39,10800.0,35.0831,35.1053,35.0757,35.1053,10800.0
2015-03-20 11:45:00,47.39,47.41,47.38,47.4,16800.0,35.1053,35.1201,35.0979,35.1127,16800.0
2015-03-20 11:50:00,47.41,47.47,47.4,47.47,23700.0,35.1201,35.1646,35.1127,35.1646,23700.0
2015-03-20 11:55:00,47.46,47.46,47.42,47.45,13800.0,35.1572,35.1572,35.1275,35.1498,13800.0
2015-03-20 12:00:00,47.44,47.47,47.43,47.46,15700.0,35.1424,35.1646,35.135,35.1572,15700.0
2015-03-20 12:05:00,47.47,47.47,47.43,47.44,13900.0,35.1646,35.1646,35.135,35.1424,13900.0
2015-03-20 12:10:00,47.44,47.47,47.42,47.46,6100.0,35.1424,35.1646,35.1275,35.1572,6100.0
2015-03-20 12:15:00,47.46,47.49,47.46,47.47,13200.0,35.1572,35.1794,35.1572,35.1646,13200.0
2015-03-20 12:20:00,47.47,47.47,47.35,47.35,17200.0,35.1646,35.1646,35.0757,35.0757,17200.0
2015-03-20 12:25:00,47.34,47.35,47.33,47.35,9600.0,35.0683,35.0757,35.0609,35.0757,9600.0
2015-03-20 12:30:00,47.34,47.35,47.31,47.33,19700.0,35.0683,35.0757,35.0461,35.0609,19700.0
2015-03-20 12:35:00,47.32,47.34,47.31,47.32,5500.0,35.0535,35.0683,35.0461,35.0535,5500.0
2015-03-20 12:40:00,47.32,47.39,47.29,47.39,22600.0,35.0535,35.1053,35.0312,35.1053,22600.0
2015-03-20 12:45:00,47.4,47.42,47.4,47.4,7300.0,35.1127,35.1275,35.1127,35.1127,7300.0
2015-03-20 12:50:00,47.41,47.43,47.38,47.4,26300.0,35.1201,35.135,35.0979,35.1127,26300.0
2015-03-20 12:55:00,47.4,47.41,47.38,47.38,20400.0,35.1127,35.1201,35.0979,35.0979,20400.0
2015-03-20 13:00:00,47.39,47.4,47.35,47.37,22900.0,35.1053,35.1127,35.0757,35.0905,22900.0
2015-03-20 13:05:00,47.37,47.37,47.3,47.32,18900.0,35.0905,35.0905,35.0386,35.0535,18900.0
2015-03-20 13:10:00,47.32,47.33,47.3,47.31,12800.0,35.0535,35.0609,35.0386,35.0461,12800.0
2015-03-20 13:15:00,47.32,47.43,47.31,47.41,20900.0,35.0535,35.135,35.0461,35.1201,20900.0
2015-03-20 13:20:00,47.41,47.43,47.37,47.37,11600.0,35.1201,35.135,35.0905,35.0905,11600.0
2015-03-20 13:25:00,47.38,47.39,47.37,47.38,18400.0,35.0979,35.1053,35.0905,35.0979,18400.0
2015-03-20 13:30:00,47.38,47.41,47.35,47.35,30100.0,35.0979,35.1201,35.0757,35.0757,30100.0
2015-03-20 13:35:00,47.36,47.37,47.34,47.34,14900.0,35.0831,35.0905,35.0683,35.0683,14900.0
2015-03-20 13:40:00,47.34,47.35,47.29,47.31,37900.0,35.0683,35.0757,35.0312,35.0461,37900.0
2015-03-20 13:45:00,47.31,47.35,47.31,47.33,27600.0,35.0461,35.0757,35.0461,35.0609,27600.0
2015-03-20 13:50:00,47.33,47.33,47.3,47.33,14800.0,35.0609,35.0609,35.0386,35.0609,14800.0
2015-03-20 13:55:00,47.33,47.35,47.31,47.34,17200.0,35.0609,35.0757,35.0461,35.0683,17200.0
2015-03-20 14:00:00,47.34,47.38,47.33,47.37,14800.0,35.0683,35.0979,35.0609,35.0905,14800.0
2015-03-20 14:05:00,47.38,47.45,47.37,47.42,24100.0,35.0979,35.1498,35.0905,35.1275,24100.0
2015-03-20 14:10:00,47.42,47.43,47.35,47.37,26700.0,35.1275,35.135,35.0757,35.0905,26700.0
2015-03-20 14:15:00,47.36,47.37,47.31,47.32,28800.0,35.0831,35.0905,35.0461,35.0535,28800.0
2015-03-20 14:20:00,47.32,47.33,47.28,47.29,16100.0,35.0535,35.0609,35.0238,35.0312,16100.0
2015-03-20 14:25:00,47.28,47.28,47.23,47.27,29800.0,35.0238,35.0238,34.9868,35.0164,29800.0
2015-03-20 14:30:00,47.27,47.27,47.25,47.25,18700.0,35.0164,35.0164,35.0016,35.0016,18700.0
2015-03-20 14:35:00,47.26,47.26,47.19,47.2,87900.0,35.009,35.009,34.9572,34.9646,87900.0
2015-03-20 14:40:00,47.2,47.21,47.14,47.21,39600.0,34.9646,34.972,34.9201,34.972,39600.0
2015-03-20 14:45:00,47.22,47.27,47.2,47.27,18200.0,34.9794,35.0164,34.9646,35.0164,18200.0
2015-03-20 14:50:00,47.27,47.32,47.25,47.3,28800.0,35.0164,35.0535,35.0016,35.0386,28800.0
2015-03-20 14:55:00,47.31,47.36,47.3,47.35,31400.0,35.0461,35.0831,35.0386,35.0757,31400.0
2015-03-20 15:00:00,47.35,47.36,47.3,47.3,32200.0,35.0757,35.0831,35.0386,35.0386,32200.0
2015-03-20 15:05:00,47.29,47.3,47.24,47.25,57300.0,35.0312,35.0386,34.9942,35.0016,57300.0
2015-03-20 15:10:00,47.25,47.26,47.23,47.23,22900.0,35.0016,35.009,34.9868,34.9868,22900.0
2015-03-20 15:15:00,47.22,47.23,47.1,47.1,63800.0,34.9794,34.9868,34.8905,34.8905,63800.0
2015-03-20 15:20:00,47.1,47.14,47.08,47.13,63300.0,34.8905,34.9201,34.8757,34.9127,63300.0
2015-03-20 15:25:00,47.13,47.13,47.09,47.11,48800.0,34.9127,34.9127,34.8831,34.8979,48800.0
2015-03-20 15:30:00,47.12,47.16,47.06,47.08,103500.0,34.9053,34.9349,34.8609,34.8757,103500.0
2015-03-20 15:35:00,47.08,47.11,47.03,47.1,117500.0,34.8757,34.8979,34.8386,34.8905,117500.0
2015-03-20 15:40:00,47.09,47.1,47.03,47.06,100400.0,34.8831,34.8905,34.8386,34.8609,100400.0
2015-03-20 15:45:00,47.06,47.06,47.0,47.01,186600.0,34.8609,34.8609,34.8164,34.8238,186600.0
2015-03-20 15:50:00,47.01,47.09,47.0,47.01,201300.0,34.8238,34.8831,34.8164,34.8238,201300.0
2015-03-20 15:55:00,47.0,47.02,46.92,46.97,582600.0,34.8164,34.8312,34.7572,34.7942,582600.0
2015-03-23 09:30:00,47.07,47.35,47.07,47.34,90600.0,34.8683,35.0757,34.8683,35.0683,90600.0
2015-03-23 09:35:00,47.36,47.47,47.27,47.37,37400.0,35.0831,35.1646,35.0164,35.0905,37400.0
2015-03-23 09:40:00,47.39,47.45,47.37,47.41,21500.0,35.1053,35.1498,35.0905,35.1201,21500.0
2015-03-23 09:45:00,47.41,47.46,47.37,47.46,38100.0,35.1201,35.1572,35.0905,35.1572,38100.0
2015-03-23 09:50:00,47.46,47.47,47.36,47.4,23600.0,35.1572,35.1646,35.0831,35.1127,23600.0
2015-03-23 09:55:00,47.38,47.51,47.38,47.51,16900.0,35.0979,35.1942,35.0979,35.1942,16900.0
2015-03-23 10:00:00,47.51,47.54,47.45,47.49,27500.0,35.1942,35.2164,35.1498,35.1794,27500.0
2015-03-23 10:05:00,47.48,47.55,47.47,47.54,45700.0,35.172,35.2238,35.1646,35.2164,45700.0
2015-03-23 10:10:00,47.55,47.55,47.45,47.51,28200.0,35.2238,35.2238,35.1498,35.1942,28200.0
2015-03-23 10:15:00,47.51,47.53,47.46,47.52,22400.0,35.1942,35.209,35.1572,35.2016,22400.0
2015-03-23 10:20:00,47.52,47.53,47.47,47.53,18400.0,35.2016,35.209,35.1646,35.209,18400.0
2015-03-23 10:25:00,47.53,47.6,47.53,47.54,50000.0,35.209,35.2609,35.209,35.2164,50000.0
2015-03-23 10:30:00,47.53,47.54,47.49,47.54,15900.0,35.209,35.2164,35.1794,35.2164,15900.0
2015-03-23 10:35:00,47.54,47.54,47.46,47.49,25100.0,35.2164,35.2164,35.1572,35.1794,25100.0
2015-03-23 10:40:00,47.49,47.61,47.49,47.6,20400.0,35.1794,35.2683,35.1794,35.2609,20400.0
2015-03-23 10:45:00,47.61,47.62,47.53,47.54,26600.0,35.2683,35.2757,35.209,35.2164,26600.0
2015-03-23 10:50:00,47.54,47.63,47.53,47.63,16900.0,35.2164,35.2831,35.209,35.2831,16900.0
2015-03-23 10:55:00,47.63,47.66,47.62,47.64,32100.0,35.2831,35.3053,35.2757,35.2905,32100.0
2015-03-23 11:00:00,47.66,47.66,47.55,47.55,25600.0,35.3053,35.3053,35.2238,35.2238,25600.0
2015-03-23 11:05:00,47.55,47.55,47.49,47.5,19600.0,35.2238,35.2238,35.1794,35.1868,19600.0
2015-03-23 11:10:00,47.49,47.6,47.48,47.59,29300.0,35.1794,35.2609,35.172,35.2535,29300.0
2015-03-23 11:15:00,47.59,47.63,47.59,47.59,18400.0,35.2535,35.2831,35.2535,35.2535,18400.0
2015-03-23 11:20:00,47.59,47.62,47.58,47.61,25600.0,35.2535,35.2757,35.2461,35.2683,25600.0
2015-03-23 11:25:00,47.61,47.63,47.59,47.6,19900.0,35.2683,35.2831,35.2535,35.2609,19900.0
2015-03-23 11:30:00,47.6,47.63,47.59,47.6,23100.0,35.2609,35.2831,35.2535,35.2609,23100.0
2015-03-23 11:35:00,47.6,47.6,47.46,47.49,80700.0,35.2609,35.2609,35.1572,35.1794,80700.0
2015-03-23 11:40:00,47.49,47.5,47.39,47.4,43700.0,35.1794,35.1868,35.1053,35.1127,43700.0
2015-03-23 11:45:00,47.39,47.44,47.39,47.41,24600.0,35.1053,35.1424,35.1053,35.1201,24600.0
2015-03-23 11:50:00,47.42,47.43,47.39,47.41,42000.0,35.1275,35.135,35.1053,35.1201,42000.0
2015-03-23 11:55:00,47.41,47.42,47.38,47.41,36100.0,35.1201,35.1275,35.0979,35.1201,36100.0
2015-03-23 12:00:00,47.41,47.48,47.36,47.47,26000.0,35.1201,35.172,35.0831,35.1646,26000.0
2015-03-23 12:05:00,47.47,47.52,47.45,47.51,18300.0,35.1646,35.2016,35.1498,35.1942,18300.0
2015-03-23 12:10:00,47.5,47.53,47.5,47.52,7300.0,35.1868,35.209,35.1868,35.2016,7300.0
2015-03-23 12:15:00,47.51,47.52,47.44,47.45,18300.0,35.1942,35.2016,35.1424,35.1498,18300.0
2015-03-23 12:20:00,47.45,47.59,47.44,47.59,29700.0,35.1498,35.2535,35.1424,35.2535,29700.0
2015-03-23 12:25:00,47.59,47.63,47.58,47.62,17000.0,35.2535,35.2831,35.2461,35.2757,17000.0
2015-03-23 12:30:00,47.62,47.64,47.61,47.63,19500.0,35.2757,35.2905,35.2683,35.2831,19500.0
2015-03-23 12:35:00,47.63,47.64,47.59,47.6,25900.0,35.2831,35.2905,35.2535,35.2609,25900.0
2015-03-23 12:40:00,47.6,47.63,47.6,47.62,23700.0,35.2609,35.2831,35.2609,35.2757,23700.0
2015-03-23 12:45:00,47.62,47.63,47.59,47.6,12800.0,35.2757,35.2831,35.2535,35.2609,12800.0
2015-03-23 12:50:00,47.61,47.64,47.59,47.61,15800.0,35.2683,35.2905,35.2535,35.2683,15800.0
2015-03-23 12:55:00,47.61,47.62,47.58,47.61,14600.0,35.2683,35.2757,35.2461,35.2683,14600.0
2015-03-23 13:00:00,47.61,47.67,47.61,47.66,15900.0,35.2683,35.3127,35.2683,35.3053,15900.0
2015-03-23 13:05:00,47.65,47.68,47.64,47.68,12000.0,35.2979,35.3201,35.2905,35.3201,12000.0
2015-03-23 13:10:00,47.68,47.68,47.62,47.63,16000.0,35.3201,35.3201,35.2757,35.2831,16000.0
2015-03-23 13:15:00,47.62,47.66,47.61,47.64,13000.0,35.2757,35.3053,35.2683,35.2905,13000.0
2015-03-23 13:20:00,47.65,47.68,47.64,47.66,47200.0,35.2979,35.3201,35.2905,35.3053,47200.0
2015-03-23 13:25:00,47.67,47.72,47.66,47.71,22500.0,35.3127,35.3498,35.3053,35.3424,22500.0
2015-03-23 13:30:00,47.7,47.71,47.49,47.55,184700.0,35.335,35.3424,35.1794,35.2238,184700.0
2015-03-23 13:35:00,47.55,47.56,47.5,47.55,24900.0,35.2238,35.2313,35.1868,35.2238,24900.0
2015-03-23 13:40:00,47.56,47.63,47.56,47.62,34400.0,35.2313,35.2831,35.2313,35.2757,34400.0
2015-03-23 13:45:00,47.62,47.67,47.62,47.64,30000.0,35.2757,35.3127,35.2757,35.2905,30000.0
2015-03-23 13:50:00,47.64,47.65,47.6,47.6,11400.0,35.2905,35.2979,35.2609,35.2609,11400.0
2015-03-23 13:55:00,47.61,47.62,47.58,47.58,17900.0,35.2683,35.2757,35.2461,35.2461,17900.0
2015-03-23 14:00:00,47.57,47.6,47.56,47.56,25600.0,35.2387,35.2609,35.2313,35.2313,25600.0
2015-03-23 14:05:00,47.56,47.56,47.49,47.5,31500.0,35.2313,35.2313,35.1794,35.1868,31500.0
2015-03-23 14:10:00,47.5,47.53,47.49,47.51,14800.0,35.1868,35.209,35.1794,35.1942,14800.0
2015-03-23 14:15:00,47.52,47.52,47.46,47.46,18300.0,35.2016,35.2016,35.1572,35.1572,18300.0
2015-03-23 14:20:00,47.47,47.5,47.45,47.49,17000.0,35.1646,35.1868,35.1498,35.1794,17000.0
2015-03-23 14:25:00,47.49,47.53,47.47,47.48,16100.0,35.1794,35.209,35.1646,35.172,16100.0
2015-03-23 14:30:00,47.48,47.49,47.44,47.47,34100.0,35.172,35.1794,35.1424,35.1646,34100.0
2015-03-23 14:35:00,47.48,47.49,47.44,47.45,25300.0,35.172,35.1794,35.1424,35.1498,25300.0
2015-03-23 14:40:00,47.45,47.49,47.44,47.47,24800.0,35.1498,35.1794,35.1424,35.1646,24800.0
2015-03-23 14:45:00,47.47,47.49,47.41,47.42,46700.0,35.1646,35.1794,35.1201,35.1275,46700.0
2015-03-23 14:50:00,47.41,47.41,47.35,47.37,34100.0,35.1201,35.1201,35.0757,35.0905,34100.0
2015-03-23 14:55:00,47.37,47.38,47.33,47.37,29300.0,35.0905,35.0979,35.0609,35.0905,29300.0
2015-03-23 15:00:00,47.38,47.38,47.36,47.38,26300.0,35.0979,35.0979,35.0831,35.0979,26300.0
2015-03-23 15:05:00,47.38,47.39,47.34,47.34,42900.0,35.0979,35.1053,35.0683,35.0683,42900.0
2015-03-23 15:10:00,47.35,47.35,47.29,47.29,34300.0,35.0757,35.0757,35.0312,35.0312,34300.0
2015-03-23 15:15:00,47.3,47.3,47.26,47.29,43700.0,35.0386,35.0386,35.009,35.0312,43700.0
2015-03-23 15:20:00,47.28,47.32,47.28,47.28,52500.0,35.0238,35.0535,35.0238,35.0238,52500.0
2015-03-23 15:25:00,47.28,47.3,47.28,47.29,37600.0,35.0238,35.0386,35.0238,35.0312,37600.0
2015-03-23 15:30:00,47.29,47.31,47.28,47.3,56100.0,35.0312,35.0461,35.0238,35.0386,56100.0
2015-03-23 15:35:00,47.29,47.3,47.27,47.28,55300.0,35.0312,35.0386,35.0164,35.0238,55300.0
2015-03-23 15:40:00,47.28,47.28,47.18,47.2,78100.0,35.0238,35.0238,34.9498,34.9646,78100.0
2015-03-23 15:45:00,47.2,47.23,47.18,47.21,147100.0,34.9646,34.9868,34.9498,34.972,147100.0
2015-03-23 15:50:00,47.21,47.29,47.2,47.26,230500.0,34.972,35.0312,34.9646,35.009,230500.0
2015-03-23 15:55:00,47.26,47.26,47.13,47.13,293300.0,35.009,35.009,34.9127,34.9127,293300.0
2015-03-24 09:30:00,47.2,47.51,47.13,47.36,67200.0,34.9646,35.1942,34.9127,35.0831,67200.0
2015-03-24 09:35:00,47.42,47.43,47.21,47.23,30400.0,35.1275,35.135,34.972,34.9868,30400.0
2015-03-24 09:40:00,47.25,47.33,47.18,47.27,28400.0,35.0016,35.0609,34.9498,35.0164,28400.0
2015-03-24 09:45:00,47.28,47.3,47.14,47.15,22000.0,35.0238,35.0386,34.9201,34.9275,22000.0
2015-03-24 09:50:00,47.14,47.23,47.14,47.2,23100.0,34.9201,34.9868,34.9201,34.9646,23100.0
2015-03-24 09:55:00,47.2,47.27,47.2,47.25,22900.0,34.9646,35.0164,34.9646,35.0016,22900.0
2015-03-24 10:00:00,47.26,47.3,47.19,47.26,21100.0,35.009,35.0386,34.9572,35.009,21100.0
2015-03-24 10:05:00,47.28,47.35,47.28,47.3,29900.0,35.0238,35.0757,35.0238,35.0386,29900.0
2015-03-24 10:10:00,47.29,47.29,47.16,47.22,17300.0,35.0312,35.0312,34.9349,34.9794,17300.0
2015-03-24 10:15:00,47.22,47.25,47.14,47.14,18500.0,34.9794,35.0016,34.9201,34.9201,18500.0
2015-03-24 10:20:00,47.16,47.18,47.08,47.11,19700.0,34.9349,34.9498,34.8757,34.8979,19700.0
2015-03-24 10:25:00,47.1,47.14,47.09,47.11,17900.0,34.8905,34.9201,34.8831,34.8979,17900.0
2015-03-24 10:30:00,47.12,47.16,47.1,47.12,18000.0,34.9053,34.9349,34.8905,34.9053,18000.0
2015-03-24 10:35:00,47.13,47.25,47.11,47.22,24100.0,34.9127,35.0016,34.8979,34.9794,24100.0
2015-03-24 10:40:00,47.22,47.27,47.19,47.19,15900.0,34.9794,35.0164,34.9572,34.9572,15900.0
2015-03-24 10:45:00,47.19,47.2,47.13,47.18,16900.0,34.9572,34.9646,34.9127,34.9498,16900.0
2015-03-24 10:50:00,47.19,47.28,47.19,47.27,18300.0,34.9572,35.0238,34.9572,35.0164,18300.0
2015-03-24 10:55:00,47.27,47.28,47.22,47.25,14800.0,35.0164,35.0238,34.9794,35.0016,14800.0
2015-03-24 11:00:00,47.25,47.3,47.19,47.3,28100.0,35.0016,35.0386,34.9572,35.0386,28100.0
2015-03-24 11:05:00,47.29,47.4,47.28,47.38,37300.0,35.0312,35.1127,35.0238,35.0979,37300.0
2015-03-24 11:10:00,47.38,47.49,47.37,47.49,51500.0,35.0979,35.1794,35.0905,35.1794,51500.0
2015-03-24 11:15:00,47.49,47.5,47.46,47.48,16100.0,35.1794,35.1868,35.1572,35.172,16100.0
2015-03-24 11:20:00,47.49,47.53,47.46,47.52,44900.0,35.1794,35.209,35.1572,35.2016,44900.0
2015-03-24 11:25:00,47.52,47.56,47.51,47.55,22900.0,35.2016,35.2313,35.1942,35.2238,22900.0
2015-03-24 11:30:00,47.55,47.58,47.54,47.55,33300.0,35.2238,35.2461,35.2164,35.2238,33300.0
2015-03-24 11:35:00,47.54,47.57,47.52,47.56,27200.0,35.2164,35.2387,35.2016,35.2313,27200.0
2015-03-24 11:40:00,47.56,47.6,47.54,47.58,23500.0,35.2313,35.2609,35.2164,35.2461,23500.0
2015-03-24 11:45:00,47.58,47.62,47.47,47.5,69400.0,35.2461,35.2757,35.1646,35.1868,69400.0
2015-03-24 11:50:00,47.49,47.5,47.46,47.48,18500.0,35.1794,35.1868,35.1572,35.172,18500.0
2015-03-24 11:55:00,47.49,47.6,47.48,47.57,59100.0,35.1794,35.2609,35.172,35.2387,59100.0
2015-03-24 12:00:00,47.57,47.59,47.54,47.58,28000.0,35.2387,35.2535,35.2164,35.2461,28000.0
2015-03-24 12:05:00,47.58,47.6,47.58,47.6,30100.0,35.2461,35.2609,35.2461,35.2609,30100.0
2015-03-24 12:10:00,47.6,47.62,47.57,47.61,13900.0,35.2609,35.2757,35.2387,35.2683,13900.0
2015-03-24 12:15:00,47.62,47.62,47.5,47.5,18900.0,35.2757,35.2757,35.1868,35.1868,18900.0
2015-03-24 12:20:00,47.5,47.53,47.43,47.45,14200.0,35.1868,35.209,35.135,35.1498,14200.0
2015-03-24 12:25:00,47.45,47.46,47.39,47.4,14100.0,35.1498,35.1572,35.1053,35.1127,14100.0
2015-03-24 12:30:00,47.41,47.44,47.34,47.35,28300.0,35.1201,35.1424,35.0683,35.0757,28300.0
2015-03-24 12:35:00,47.34,47.35,47.28,47.3,19500.0,35.0683,35.0757,35.0238,35.0386,19500.0
2015-03-24 12:40:00,47.28,47.32,47.28,47.3,13800.0,35.0238,35.0535,35.0238,35.0386,13800.0
2015-03-24 12:45:00,47.31,47.39,47.3,47.33,34100.0,35.0461,35.1053,35.0386,35.0609,34100.0
2015-03-24 12:50:00,47.32,47.35,47.28,47.33,12300.0,35.0535,35.0757,35.0238,35.0609,12300.0
2015-03-24 12:55:00,47.34,47.38,47.34,47.35,16600.0,35.0683,35.0979,35.0683,35.0757,16600.0
2015-03-24 13:00:00,47.35,47.4,47.34,47.39,16000.0,35.0757,35.1127,35.0683,35.1053,16000.0
2015-03-24 13:05:00,47.39,47.4,47.37,47.37,18200.0,35.1053,35.1127,35.0905,35.0905,18200.0
2015-03-24 13:10:00,47.37,47.38,47.32,47.37,14600.0,35.0905,35.0979,35.0535,35.0905,14600.0
2015-03-24 13:15:00,47.37,47.41,47.36,47.4,13000.0,35.0905,35.1201,35.0831,35.1127,13000.0
2015-03-24 13:20:00,47.4,47.42,47.39,47.39,15700.0,35.1127,35.1275,35.1053,35.1053,15700.0
2015-03-24 13:25:00,47.38,47.39,47.3,47.35,25300.0,35.0979,35.1053,35.0386,35.0757,25300.0
2015-03-24 13:30:00,47.35,47.39,47.31,47.34,28600.0,35.0757,35.1053,35.0461,35.0683,28600.0
2015-03-24 13:35:00,47.35,47.35,47.29,47.32,34200.0,35.0757,35.0757,35.0312,35.0535,34200.0
2015-03-24 13:40:00,47.32,47.4,47.31,47.4,20400.0,35.0535,35.1127,35.0461,35.1127,20400.0
2015-03-24 13:45:00,47.39,47.4,47.33,47.34,34500.0,35.1053,35.1127,35.0609,35.0683,34500.0
2015-03-24 13:50:00,47.34,47.35,47.3,47.33,27400.0,35.0683,35.0757,35.0386,35.0609,27400.0
2015-03-24 13:55:00,47.33,47.34,47.32,47.33,12000.0,35.0609,35.0683,35.0535,35.0609,12000.0
2015-03-24 14:00:00,47.33,47.35,47.3,47.31,40300.0,35.0609,35.0757,35.0386,35.0461,40300.0
2015-03-24 14:05:00,47.31,47.31,47.24,47.3,19700.0,35.0461,35.0461,34.9942,35.0386,19700.0
2015-03-24 14:10:00,47.3,47.32,47.29,47.3,34700.0,35.0386,35.0535,35.0312,35.0386,34700.0
2015-03-24 14:15:00,47.31,47.32,47.21,47.21,23000.0,35.0461,35.0535,34.972,34.972,23000.0
2015-03-24 14:20:00,47.21,47.26,47.19,47.24,13500.0,34.972,35.009,34.9572,34.9942,13500.0
2015-03-24 14:25:00,47.24,47.25,47.2,47.22,25200.0,34.9942,35.0016,34.9646,34.9794,25200.0
2015-03-24 14:30:00,47.22,47.23,47.15,47.17,22300.0,34.9794,34.9868,34.9275,34.9423,22300.0
2015-03-24 14:35:00,47.17,47.24,47.17,47.21,30500.0,34.9423,34.9942,34.9423,34.972,30500.0
2015-03-24 14:40:00,47.22,47.25,47.2,47.23,28300.0,34.9794,35.0016,34.9646,34.9868,28300.0
2015-03-24 14:45:00,47.23,47.24,47.16,47.18,32900.0,34.9868,34.9942,34.9349,34.9498,32900.0
2015-03-24 14:50:00,47.18,47.19,47.11,47.12,27900.0,34.9498,34.9572,34.8979,34.9053,27900.0
2015-03-24 14:55:00,47.12,47.15,47.11,47.13,17900.0,34.9053,34.9275,34.8979,34.9127,17900.0
2015-03-24 15:00:00,47.13,47.17,47.13,47.15,43800.0,34.9127,34.9423,34.9127,34.9275,43800.0
2015-03-24 15:05:00,47.15,47.19,47.15,47.17,33000.0,34.9275,34.9572,34.9275,34.9423,33000.0
2015-03-24 15:10:00,47.18,47.22,47.17,47.2,33500.0,34.9498,34.9794,34.9423,34.9646,33500.0
2015-03-24 15:15:00,47.2,47.22,47.15,47.18,29100.0,34.9646,34.9794,34.9275,34.9498,29100.0
2015-03-24 15:20:00,47.18,47.18,47.04,47.07,45200.0,34.9498,34.9498,34.846,34.8683,45200.0
2015-03-24 15:25:00,47.07,47.14,47.06,47.12,38400.0,34.8683,34.9201,34.8609,34.9053,38400.0
2015-03-24 15:30:00,47.12,47.16,47.08,47.16,55400.0,34.9053,34.9349,34.8757,34.9349,55400.0
2015-03-24 15:35:00,47.15,47.18,47.14,47.14,57100.0,34.9275,34.9498,34.9201,34.9201,57100.0
2015-03-24 15:40:00,47.15,47.17,47.1,47.11,73100.0,34.9275,34.9423,34.8905,34.8979,73100.0
2015-03-24 15:45:00,47.11,47.11,47.0,47.01,146600.0,34.8979,34.8979,34.8164,34.8238,146600.0
2015-03-24 15:50:00,47.01,47.06,47.0,47.03,97500.0,34.8238,34.8609,34.8164,34.8386,97500.0
2015-03-24 15:55:00,47.02,47.03,46.96,46.97,180100.0,34.8312,34.8386,34.7868,34.7942,180100.0
2015-03-25 09:30:00,47.16,47.44,47.13,47.32,97100.0,34.9349,35.1424,34.9127,35.0535,97100.0
2015-03-25 09:35:00,47.32,47.4,47.22,47.33,33200.0,35.0535,35.1127,34.9794,35.0609,33200.0
2015-03-25 09:40:00,47.31,47.41,47.21,47.21,28400.0,35.0461,35.1201,34.972,34.972,28400.0
2015-03-25 09:45:00,47.21,47.22,47.07,47.08,29100.0,34.972,34.9794,34.8683,34.8757,29100.0
2015-03-25 09:50:00,47.06,47.12,47.0,47.03,68900.0,34.8609,34.9053,34.8164,34.8386,68900.0
2015-03-25 09:55:00,47.02,47.24,47.01,47.24,18000.0,34.8312,34.9942,34.8238,34.9942,18000.0
2015-03-25 10:00:00,47.26,47.35,47.23,47.31,47900.0,35.009,35.0757,34.9868,35.0461,47900.0
2015-03-25 10:05:00,47.3,47.46,47.28,47.46,29600.0,35.0386,35.1572,35.0238,35.1572,29600.0
2015-03-25 10:10:00,47.46,47.48,47.39,47.4,37900.0,35.1572,35.172,35.1053,35.1127,37900.0
2015-03-25 10:15:00,47.4,47.41,47.36,47.38,23500.0,35.1127,35.1201,35.0831,35.0979,23500.0
2015-03-25 10:20:00,47.39,47.46,47.39,47.45,25400.0,35.1053,35.1572,35.1053,35.1498,25400.0
2015-03-25 10:25:00,47.44,47.51,47.44,47.5,26400.0,35.1424,35.1942,35.1424,35.1868,26400.0
2015-03-25 10:30:00,47.49,47.49,47.23,47.24,56800.0,35.1794,35.1794,34.9868,34.9942,56800.0
2015-03-25 10:35:00,47.25,47.32,47.24,47.31,24700.0,35.0016,35.0535,34.9942,35.0461,24700.0
2015-03-25 10:40:00,47.31,47.31,47.24,47.26,23000.0,35.0461,35.0461,34.9942,35.009,23000.0
2015-03-25 10:45:00,47.25,47.26,47.16,47.2,28300.0,35.0016,35.009,34.9349,34.9646,28300.0
2015-03-25 10:50:00,47.2,47.34,47.19,47.33,18900.0,34.9646,35.0683,34.9572,35.0609,18900.0
2015-03-25 10:55:00,47.33,47.44,47.32,47.44,21700.0,35.0609,35.1424,35.0535,35.1424,21700.0
2015-03-25 11:00:00,47.45,47.56,47.45,47.55,36100.0,35.1498,35.2313,35.1498,35.2238,36100.0
2015-03-25 11:05:00,47.55,47.59,47.51,47.51,35400.0,35.2238,35.2535,35.1942,35.1942,35400.0
2015-03-25 11:10:00,47.51,47.51,47.34,47.34,34000.0,35.1942,35.1942,35.0683,35.0683,34000.0
2015-03-25 11:15:00,47.34,47.34,47.26,47.32,36500.0,35.0683,35.0683,35.009,35.0535,36500.0
2015-03-25 11:20:00,47.32,47.32,47.27,47.32,27800.0,35.0535,35.0535,35.0164,35.0535,27800.0
2015-03-25 11:25:00,47.31,47.35,47.31,47.32,23900.0,35.0461,35.0757,35.0461,35.0535,23900.0
2015-03-25 11:30:00,47.33,47.33,47.22,47.26,34800.0,35.0609,35.0609,34.9794,35.009,34800.0
2015-03-25 11:35:00,47.25,47.26,47.1,47.1,25300.0,35.0016,35.009,34.8905,34.8905,25300.0
2015-03-25 11:40:00,47.1,47.14,47.07,47.14,46100.0,34.8905,34.9201,34.8683,34.9201,46100.0
2015-03-25 11:45:00,47.15,47.15,47.12,47.14,12000.0,34.9275,34.9275,34.9053,34.9201,12000.0
2015-03-25 11:50:00,47.14,47.17,47.13,47.15,30200.0,34.9201,34.9423,34.9127,34.9275,30200.0
2015-03-25 11:55:00,47.15,47.15,47.07,47.11,23400.0,34.9275,34.9275,34.8683,34.8979,23400.0
2015-03-25 12:00:00,47.11,47.11,47.01,47.04,36000.0,34.8979,34.8979,34.8238,34.846,36000.0
2015-03-25 12:05:00,47.04,47.05,47.01,47.02,19900.0,34.846,34.8535,34.8238,34.8312,19900.0
2015-03-25 12:10:00,47.02,47.03,47.0,47.01,14500.0,34.8312,34.8386,34.8164,34.8238,14500.0
2015-03-25 12:15:00,47.02,47.07,47.02,47.06,25400.0,34.8312,34.8683,34.8312,34.8609,25400.0
2015-03-25 12:20:00,47.06,47.08,46.91,46.93,26900.0,34.8609,34.8757,34.7497,34.7646,26900.0
2015-03-25 12:25:00,46.92,47.02,46.92,46.99,21000.0,34.7572,34.8312,34.7572,34.809,21000.0
2015-03-25 12:30:00,46.99,47.04,46.99,47.04,30800.0,34.809,34.846,34.809,34.846,30800.0
2015-03-25 12:35:00,47.04,47.12,47.02,47.1,28400.0,34.846,34.9053,34.8312,34.8905,28400.0
2015-03-25 12:40:00,47.1,47.1,46.96,46.99,21700.0,34.8905,34.8905,34.7868,34.809,21700.0
2015-03-25 12:45:00,46.99,47.0,46.97,46.99,7300.0,34.809,34.8164,34.7942,34.809,7300.0
2015-03-25 12:50:00,46.99,47.0,46.96,46.97,21500.0,34.809,34.8164,34.7868,34.7942,21500.0
2015-03-25 12:55:00,46.97,46.99,46.95,46.98,10300.0,34.7942,34.809,34.7794,34.8016,10300.0
2015-03-25 13:00:00,46.98,47.08,46.97,47.08,30800.0,34.8016,34.8757,34.7942,34.8757,30800.0
2015-03-25 13:05:00,47.08,47.09,47.03,47.05,20000.0,34.8757,34.8831,34.8386,34.8535,20000.0
2015-03-25 13:10:00,47.05,47.05,46.97,46.98,33000.0,34.8535,34.8535,34.7942,34.8016,33000.0
2015-03-25 13:15:00,46.98,46.98,46.92,46.97,23300.0,34.8016,34.8016,34.7572,34.7942,23300.0
2015-03-25 13:20:00,46.97,46.99,46.92,46.99,25100.0,34.7942,34.809,34.7572,34.809,25100.0
2015-03-25 13:25:00,46.99,47.07,46.98,47.06,16300.0,34.809,34.8683,34.8016,34.8609,16300.0
2015-03-25 13:30:00,47.05,47.14,47.05,47.1,41200.0,34.8535,34.9201,34.8535,34.8905,41200.0
2015-03-25 13:35:00,47.1,47.1,47.02,47.04,26800.0,34.8905,34.8905,34.8312,34.846,26800.0
2015-03-25 13:40:00,47.04,47.09,47.03,47.08,33100.0,34.846,34.8831,34.8386,34.8757,33100.0
2015-03-25 13:45:00,47.08,47.15,47.07,47.14,17000.0,34.8757,34.9275,34.8683,34.9201,17000.0
2015-03-25 13:50:00,47.15,47.21,47.15,47.16,45200.0,34.9275,34.972,34.9275,34.9349,45200.0
2015-03-25 13:55:00,47.14,47.14,47.06,47.06,22300.0,34.9201,34.9201,34.8609,34.8609,22300.0
2015-03-25 14:00:00,47.06,47.12,47.06,47.12,22900.0,34.8609,34.9053,34.8609,34.9053,22900.0
2015-03-25 14:05:00,47.11,47.11,47.04,47.05,33200.0,34.8979,34.8979,34.846,34.8535,33200.0
2015-03-25 14:10:00,47.06,47.08,47.05,47.07,16900.0,34.8609,34.8757,34.8535,34.8683,16900.0
2015-03-25 14:15:00,47.06,47.14,47.05,47.1,24100.0,34.8609,34.9201,34.8535,34.8905,24100.0
2015-03-25 14:20:00,47.11,47.16,47.09,47.15,28500.0,34.8979,34.9349,34.8831,34.9275,28500.0
2015-03-25 14:25:00,47.15,47.16,47.13,47.14,18000.0,34.9275,34.9349,34.9127,34.9201,18000.0
2015-03-25 14:30:00,47.15,47.16,47.12,47.13,18400.0,34.9275,34.9349,34.9053,34.9127,18400.0
2015-03-25 14:35:00,47.14,47.14,47.1,47.12,17900.0,34.9201,34.9201,34.8905,34.9053,17900.0
2015-03-25 14:40:00,47.12,47.15,47.09,47.15,24900.0,34.9053,34.9275,34.8831,34.9275,24900.0
2015-03-25 14:45:00,47.15,47.15,47.1,47.13,28600.0,34.9275,34.9275,34.8905,34.9127,28600.0
2015-03-25 14:50:00,47.14,47.14,47.09,47.12,21700.0,34.9201,34.9201,34.8831,34.9053,21700.0
2015-03-25 14:55:00,47.12,47.14,47.08,47.08,24000.0,34.9053,34.9201,34.8757,34.8757,24000.0
2015-03-25 15:00:00,47.09,47.1,47.0,47.02,32700.0,34.8831,34.8905,34.8164,34.8312,32700.0
2015-03-25 15:05:00,47.02,47.03,46.97,46.97,32100.0,34.8312,34.8386,34.7942,34.7942,32100.0
2015-03-25 15:10:00,46.97,47.01,46.95,46.99,33900.0,34.7942,34.8238,34.7794,34.809,33900.0
2015-03-25 15:15:00,46.98,46.98,46.91,46.92,42400.0,34.8016,34.8016,34.7497,34.7572,42400.0
2015-03-25 15:20:00,46.93,46.95,46.88,46.88,36400.0,34.7646,34.7794,34.7275,34.7275,36400.0
2015-03-25 15:25:00,46.89,46.89,46.84,46.86,37500.0,34.7349,34.7349,34.6979,34.7127,37500.0
2015-03-25 15:30:00,46.85,46.86,46.79,46.8,73100.0,34.7053,34.7127,34.6609,34.6683,73100.0
2015-03-25 15:35:00,46.8,46.81,46.76,46.78,58600.0,34.6683,34.6757,34.6386,34.6534,58600.0
2015-03-25 15:40:00,46.77,46.8,46.73,46.79,72100.0,34.646,34.6683,34.6164,34.6609,72100.0
2015-03-25 15:45:00,46.78,46.79,46.68,46.71,106400.0,34.6534,34.6609,34.5794,34.6016,106400.0
2015-03-25 15:50:00,46.71,46.75,46.69,46.75,139600.0,34.6016,34.6312,34.5868,34.6312,139600.0
2015-03-25 15:55:00,46.74,46.79,46.71,46.72,192100.0,34.6238,34.6609,34.6016,34.609,192100.0
2015-03-26 09:30:00,46.57,46.91,46.53,46.91,57500.0,34.4979,34.7497,34.4683,34.7497,57500.0
2015-03-26 09:35:00,46.91,47.05,46.9,46.94,61700.0,34.7497,34.8535,34.7423,34.772,61700.0
2015-03-26 09:40:00,46.94,46.96,46.73,46.75,24300.0,34.772,34.7868,34.6164,34.6312,24300.0
2015-03-26 09:45:00,46.73,46.84,46.68,46.82,18400.0,34.6164,34.6979,34.5794,34.6831,18400.0
2015-03-26 09:50:00,46.83,46.85,46.74,46.85,62300.0,34.6905,34.7053,34.6238,34.7053,62300.0
2015-03-26 09:55:00,46.85,46.86,46.68,46.72,31700.0,34.7053,34.7127,34.5794,34.609,31700.0
2015-03-26 10:00:00,46.72,46.73,46.62,46.64,25500.0,34.609,34.6164,34.5349,34.5497,25500.0
2015-03-26 10:05:00,46.63,46.64,46.51,46.52,33200.0,34.5423,34.5497,34.4534,34.4608,33200.0
2015-03-26 10:10:00,46.51,46.54,46.49,46.51,37900.0,34.4534,34.4757,34.4386,34.4534,37900.0
2015-03-26 10:15:00,46.51,46.51,46.44,46.49,45800.0,34.4534,34.4534,34.4016,34.4386,45800.0
2015-03-26 10:20:00,46.48,46.55,46.48,46.53,19600.0,34.4312,34.4831,34.4312,34.4683,19600.0
2015-03-26 10:25:00,46.53,46.67,46.52,46.66,26200.0,34.4683,34.572,34.4608,34.5646,26200.0
2015-03-26 10:30:00,46.65,46.66,46.61,46.61,37400.0,34.5571,34.5646,34.5275,34.5275,37400.0
2015-03-26 10:35:00,46.61,46.66,46.57,46.57,27900.0,34.5275,34.5646,34.4979,34.4979,27900.0
2015-03-26 10:40:00,46.57,46.61,46.56,46.57,16400.0,34.4979,34.5275,34.4905,34.4979,16400.0
2015-03-26 10:45:00,46.57,46.68,46.57,46.67,36600.0,34.4979,34.5794,34.4979,34.572,36600.0
2015-03-26 10:50:00,46.68,46.7,46.65,46.7,29800.0,34.5794,34.5942,34.5571,34.5942,29800.0
2015-03-26 10:55:00,46.69,46.72,46.66,46.68,26800.0,34.5868,34.609,34.5646,34.5794,26800.0
2015-03-26 11:00:00,46.67,46.69,46.58,46.59,30400.0,34.572,34.5868,34.5053,34.5127,30400.0
2015-03-26 11:05:00,46.59,46.65,46.59,46.63,24600.0,34.5127,34.5571,34.5127,34.5423,24600.0
2015-03-26 11:10:00,46.63,46.63,46.56,46.56,20000.0,34.5423,34.5423,34.4905,34.4905,20000.0
2015-03-26 11:15:00,46.56,46.6,46.52,46.52,55700.0,34.4905,34.5201,34.4608,34.4608,55700.0
2015-03-26 11:20:00,46.53,46.57,46.51,46.55,31900.0,34.4683,34.4979,34.4534,34.4831,31900.0
2015-03-26 11:25:00,46.53,46.64,46.53,46.62,28000.0,34.4683,34.5497,34.4683,34.5349,28000.0
2015-03-26 11:30:00,46.61,46.64,46.59,46.64,27000.0,34.5275,34.5497,34.5127,34.5497,27000.0
2015-03-26 11:35:00,46.64,46.7,46.62,46.69,45000.0,34.5497,34.5942,34.5349,34.5868,45000.0
2015-03-26 11:40:00,46.7,46.73,46.66,46.66,22800.0,34.5942,34.6164,34.5646,34.5646,22800.0
2015-03-26 11:45:00,46.67,46.67,46.59,46.6,25900.0,34.572,34.572,34.5127,34.5201,25900.0
2015-03-26 11:50:00,46.6,46.62,46.59,46.62,14900.0,34.5201,34.5349,34.5127,34.5349,14900.0
2015-03-26 11:55:00,46.62,46.71,46.62,46.71,25700.0,34.5349,34.6016,34.5349,34.6016,25700.0
2015-03-26 12:00:00,46.72,46.76,46.72,46.76,44600.0,34.609,34.6386,34.609,34.6386,44600.0
2015-03-26 12:05:00,46.75,46.77,46.63,46.64,23800.0,34.6312,34.646,34.5423,34.5497,23800.0
2015-03-26 12:10:00,46.63,46.63,46.61,46.61,14400.0,34.5423,34.5423,34.5275,34.5275,14400.0
2015-03-26 12:15:00,46.62,46.62,46.58,46.58,32100.0,34.5349,34.5349,34.5053,34.5053,32100.0
2015-03-26 12:20:00,46.58,46.6,46.57,46.6,31300.0,34.5053,34.5201,34.4979,34.5201,31300.0
2015-03-26 12:25:00,46.59,46.63,46.59,46.59,35000.0,34.5127,34.5423,34.5127,34.5127,35000.0
2015-03-26 12:30:00,46.59,46.61,46.56,46.57,17000.0,34.5127,34.5275,34.4905,34.4979,17000.0
2015-03-26 12:35:00,46.57,46.58,46.52,46.56,25500.0,34.4979,34.5053,34.4608,34.4905,25500.0
2015-03-26 12:40:00,46.57,46.57,46.53,46.54,23600.0,34.4979,34.4979,34.4683,34.4757,23600.0
2015-03-26 12:45:00,46.55,46.57,46.55,46.55,9700.0,34.4831,34.4979,34.4831,34.4831,9700.0
2015-03-26 12:50:00,46.56,46.65,46.56,46.65,25400.0,34.4905,34.5571,34.4905,34.5571,25400.0
2015-03-26 12:55:00,46.65,46.69,46.65,46.67,35600.0,34.5571,34.5868,34.5571,34.572,35600.0
2015-03-26 13:00:00,46.68,46.68,46.61,46.62,23900.0,34.5794,34.5794,34.5275,34.5349,23900.0
2015-03-26 13:05:00,46.61,46.66,46.61,46.65,20800.0,34.5275,34.5646,34.5275,34.5571,20800.0
2015-03-26 13:10:00,46.64,46.69,46.6,46.62,40000.0,34.5497,34.5868,34.5201,34.5349,40000.0
2015-03-26 13:15:00,46.62,46.64,46.61,46.64,34100.0,34.5349,34.5497,34.5275,34.5497,34100.0
2015-03-26 13:20:00,46.64,46.65,46.63,46.65,22300.0,34.5497,34.5571,34.5423,34.5571,22300.0
2015-03-26 13:25:00,46.66,46.7,46.63,46.69,20100.0,34.5646,34.5942,34.5423,34.5868,20100.0
2015-03-26 13:30:00,46.68,46.75,46.67,46.72,28300.0,34.5794,34.6312,34.572,34.609,28300.0
2015-03-26 13:35:00,46.71,46.73,46.69,46.7,26200.0,34.6016,34.6164,34.5868,34.5942,26200.0
2015-03-26 13:40:00,46.7,46.78,46.7,46.77,28300.0,34.5942,34.6534,34.5942,34.646,28300.0
2015-03-26 13:45:00,46.77,46.79,46.76,46.79,22800.0,34.646,34.6609,34.6386,34.6609,22800.0
2015-03-26 13:50:00,46.79,46.86,46.78,46.85,36800.0,34.6609,34.7127,34.6534,34.7053,36800.0
2015-03-26 13:55:00,46.85,46.85,46.82,46.84,24700.0,34.7053,34.7053,34.6831,34.6979,24700.0
2015-03-26 14:00:00,46.84,46.84,46.82,46.83,17700.0,34.6979,34.6979,34.6831,34.6905,17700.0
2015-03-26 14:05:00,46.82,46.83,46.73,46.74,51100.0,34.6831,34.6905,34.6164,34.6238,51100.0
2015-03-26 14:10:00,46.73,46.75,46.66,46.68,38900.0,34.6164,34.6312,34.5646,34.5794,38900.0
2015-03-26 14:15:00,46.68,46.73,46.68,46.7,27700.0,34.5794,34.6164,34.5794,34.5942,27700.0
2015-03-26 14:20:00,46.69,46.72,46.69,46.69,21400.0,34.5868,34.609,34.5868,34.5868,21400.0
2015-03-26 14:25:00,46.69,46.71,46.62,46.63,27900.0,34.5868,34.6016,34.5349,34.5423,27900.0
2015-03-26 14:30:00,46.63,46.65,46.6,46.62,27100.0,34.5423,34.5571,34.5201,34.5349,27100.0
2015-03-26 14:35:00,46.62,46.64,46.58,46.59,25900.0,34.5349,34.5497,34.5053,34.5127,25900.0
2015-03-26 14:40:00,46.6,46.65,46.58,46.64,27600.0,34.5201,34.5571,34.5053,34.5497,27600.0
2015-03-26 14:45:00,46.63,46.65,46.55,46.56,39100.0,34.5423,34.5571,34.4831,34.4905,39100.0
2015-03-26 14:50:00,46.57,46.57,46.51,46.55,29000.0,34.4979,34.4979,34.4534,34.4831,29000.0
2015-03-26 14:55:00,46.54,46.57,46.49,46.49,37900.0,34.4757,34.4979,34.4386,34.4386,37900.0
2015-03-26 15:00:00,46.5,46.52,46.48,46.49,51400.0,34.446,34.4608,34.4312,34.4386,51400.0
2015-03-26 15:05:00,46.49,46.52,46.48,46.51,64800.0,34.4386,34.4608,34.4312,34.4534,64800.0
2015-03-26 15:10:00,46.5,46.52,46.39,46.39,55200.0,34.446,34.4608,34.3645,34.3645,55200.0
2015-03-26 15:15:00,46.4,46.46,46.39,46.4,53500.0,34.372,34.4164,34.3645,34.372,53500.0
2015-03-26 15:20:00,46.41,46.42,46.34,46.35,55800.0,34.3794,34.3868,34.3275,34.3349,55800.0
2015-03-26 15:25:00,46.34,46.44,46.34,46.44,61200.0,34.3275,34.4016,34.3275,34.4016,61200.0
2015-03-26 15:30:00,46.44,46.49,46.38,46.48,103600.0,34.4016,34.4386,34.3571,34.4312,103600.0
2015-03-26 15:35:00,46.48,46.55,46.38,46.38,104400.0,34.4312,34.4831,34.3571,34.3571,104400.0
2015-03-26 15:40:00,46.38,46.38,46.31,46.33,83700.0,34.3571,34.3571,34.3053,34.3201,83700.0
2015-03-26 15:45:00,46.33,46.41,46.29,46.36,105700.0,34.3201,34.3794,34.2905,34.3423,105700.0
2015-03-26 15:50:00,46.36,46.41,46.34,46.36,130700.0,34.3423,34.3794,34.3275,34.3423,130700.0
2015-03-26 15:55:00,46.35,46.36,46.28,46.31,250800.0,34.3349,34.3423,34.2831,34.3053,250800.0
2015-03-27 09:30:00,46.28,46.49,46.25,46.44,123400.0,34.2831,34.4386,34.2608,34.4016,123400.0
2015-03-27 09:35:00,46.41,46.43,46.23,46.31,37000.0,34.3794,34.3942,34.246,34.3053,37000.0
2015-03-27 09:40:00,46.32,46.38,46.28,46.28,23400.0,34.3127,34.3571,34.2831,34.2831,23400.0
2015-03-27 09:45:00,46.27,46.32,46.24,46.3,20100.0,34.2757,34.3127,34.2534,34.2979,20100.0
2015-03-27 09:50:00,46.28,46.44,46.25,46.38,44700.0,34.2831,34.4016,34.2608,34.3571,44700.0
2015-03-27 09:55:00,46.37,46.41,46.33,46.36,26600.0,34.3497,34.3794,34.3201,34.3423,26600.0
2015-03-27 10:00:00,46.36,46.38,46.3,46.33,31100.0,34.3423,34.3571,34.2979,34.3201,31100.0
2015-03-27 10:05:00,46.32,46.35,46.28,46.3,32500.0,34.3127,34.3349,34.2831,34.2979,32500.0
2015-03-27 10:10:00,46.29,46.34,46.2,46.33,37300.0,34.2905,34.3275,34.2238,34.3201,37300.0
2015-03-27 10:15:00,46.33,46.34,46.17,46.21,30900.0,34.3201,34.3275,34.2016,34.2312,30900.0
2015-03-27 10:20:00,46.2,46.36,46.2,46.34,45100.0,34.2238,34.3423,34.2238,34.3275,45100.0
2015-03-27 10:25:00,46.34,46.38,46.28,46.31,27200.0,34.3275,34.3571,34.2831,34.3053,27200.0
2015-03-27 10:30:00,46.3,46.31,46.2,46.21,17400.0,34.2979,34.3053,34.2238,34.2312,17400.0
2015-03-27 10:35:00,46.2,46.32,46.2,46.32,38100.0,34.2238,34.3127,34.2238,34.3127,38100.0
2015-03-27 10:40:00,46.34,46.47,46.33,46.46,19900.0,34.3275,34.4238,34.3201,34.4164,19900.0
2015-03-27 10:45:00,46.45,46.5,46.45,46.48,25200.0,34.409,34.446,34.409,34.4312,25200.0
2015-03-27 10:50:00,46.49,46.5,46.46,46.48,25500.0,34.4386,34.446,34.4164,34.4312,25500.0
2015-03-27 10:55:00,46.5,46.6,46.5,46.6,9400.0,34.446,34.5201,34.446,34.5201,9400.0
2015-03-27 11:00:00,46.58,46.58,46.52,46.53,23800.0,34.5053,34.5053,34.4608,34.4683,23800.0
2015-03-27 11:05:00,46.53,46.53,46.47,46.51,22700.0,34.4683,34.4683,34.4238,34.4534,22700.0
2015-03-27 11:10:00,46.52,46.6,46.51,46.57,19800.0,34.4608,34.5201,34.4534,34.4979,19800.0
2015-03-27 11:15:00,46.58,46.6,46.52,46.53,15700.0,34.5053,34.5201,34.4608,34.4683,15700.0
2015-03-27 11:20:00,46.52,46.55,46.45,46.46,22500.0,34.4608,34.4831,34.409,34.4164,22500.0
2015-03-27 11:25:00,46.46,46.47,46.36,46.43,24300.0,34.4164,34.4238,34.3423,34.3942,24300.0
2015-03-27 11:30:00,46.43,46.52,46.42,46.52,20900.0,34.3942,34.4608,34.3868,34.4608,20900.0
2015-03-27 11:35:00,46.51,46.58,46.5,46.57,20700.0,34.4534,34.5053,34.446,34.4979,20700.0
2015-03-27 11:40:00,46.57,46.63,46.57,46.63,22300.0,34.4979,34.5423,34.4979,34.5423,22300.0
2015-03-27 11:45:00,46.63,46.64,46.56,46.56,26500.0,34.5423,34.5497,34.4905,34.4905,26500.0
2015-03-27 11:50:00,46.55,46.57,46.47,46.47,26000.0,34.4831,34.4979,34.4238,34.4238,26000.0
2015-03-27 11:55:00,46.48,46.48,46.42,46.48,20000.0,34.4312,34.4312,34.3868,34.4312,20000.0
2015-03-27 12:00:00,46.48,46.49,46.43,46.45,27700.0,34.4312,34.4386,34.3942,34.409,27700.0
2015-03-27 12:05:00,46.45,46.47,46.43,46.45,24600.0,34.409,34.4238,34.3942,34.409,24600.0
2015-03-27 12:10:00,46.45,46.46,46.43,46.45,35500.0,34.409,34.4164,34.3942,34.409,35500.0
2015-03-27 12:15:00,46.45,46.47,46.37,46.37,27100.0,34.409,34.4238,34.3497,34.3497,27100.0
2015-03-27 12:20:00,46.37,46.38,46.35,46.36,16000.0,34.3497,34.3571,34.3349,34.3423,16000.0
2015-03-27 12:25:00,46.36,46.4,46.35,46.39,33600.0,34.3423,34.372,34.3349,34.3645,33600.0
2015-03-27 12:30:00,46.39,46.49,46.38,46.44,24500.0,34.3645,34.4386,34.3571,34.4016,24500.0
2015-03-27 12:35:00,46.43,46.43,46.41,46.43,11800.0,34.3942,34.3942,34.3794,34.3942,11800.0
2015-03-27 12:40:00,46.43,46.48,46.37,46.37,18100.0,34.3942,34.4312,34.3497,34.3497,18100.0
2015-03-27 12:45:00,46.37,46.38,46.35,46.36,11300.0,34.3497,34.3571,34.3349,34.3423,11300.0
2015-03-27 12:50:00,46.36,46.39,46.35,46.39,13600.0,34.3423,34.3645,34.3349,34.3645,13600.0
2015-03-27 12:55:00,46.38,46.41,46.36,46.4,16700.0,34.3571,34.3794,34.3423,34.372,16700.0
2015-03-27 13:00:00,46.4,46.45,46.39,46.45,17900.0,34.372,34.409,34.3645,34.409,17900.0
2015-03-27 13:05:00,46.45,46.46,46.39,46.4,10500.0,34.409,34.4164,34.3645,34.372,10500.0
2015-03-27 13:10:00,46.4,46.41,46.39,46.4,16600.0,34.372,34.3794,34.3645,34.372,16600.0
2015-03-27 13:15:00,46.4,46.43,46.36,46.37,24000.0,34.372,34.3942,34.3423,34.3497,24000.0
2015-03-27 13:20:00,46.37,46.41,46.36,46.39,20700.0,34.3497,34.3794,34.3423,34.3645,20700.0
2015-03-27 13:25:00,46.39,46.41,46.34,46.36,30000.0,34.3645,34.3794,34.3275,34.3423,30000.0
2015-03-27 13:30:00,46.37,46.45,46.36,46.44,8200.0,34.3497,34.409,34.3423,34.4016,8200.0
2015-03-27 13:35:00,46.45,46.45,46.42,46.43,13800.0,34.409,34.409,34.3868,34.3942,13800.0
2015-03-27 13:40:00,46.44,46.47,46.43,46.43,17400.0,34.4016,34.4238,34.3942,34.3942,17400.0
2015-03-27 13:45:00,46.43,46.43,46.36,46.38,15100.0,34.3942,34.3942,34.3423,34.3571,15100.0
2015-03-27 13:50:00,46.39,46.44,46.38,46.43,5100.0,34.3645,34.4016,34.3571,34.3942,5100.0
2015-03-27 13:55:00,46.43,46.46,46.42,46.43,13200.0,34.3942,34.4164,34.3868,34.3942,13200.0
2015-03-27 14:00:00,46.43,46.46,46.41,46.45,19700.0,34.3942,34.4164,34.3794,34.409,19700.0
2015-03-27 14:05:00,46.44,46.44,46.38,46.4,28500.0,34.4016,34.4016,34.3571,34.372,28500.0
2015-03-27 14:10:00,46.4,46.42,46.37,46.38,22300.0,34.372,34.3868,34.3497,34.3571,22300.0
2015-03-27 14:15:00,46.39,46.39,46.33,46.34,22100.0,34.3645,34.3645,34.3201,34.3275,22100.0
2015-03-27 14:20:00,46.34,46.38,46.33,46.38,24500.0,34.3275,34.3571,34.3201,34.3571,24500.0
2015-03-27 14:25:00,46.38,46.41,46.37,46.39,18300.0,34.3571,34.3794,34.3497,34.3645,18300.0
2015-03-27 14:30:00,46.39,46.39,46.34,46.39,23800.0,34.3645,34.3645,34.3275,34.3645,23800.0
2015-03-27 14:35:00,46.4,46.41,46.36,46.37,15100.0,34.372,34.3794,34.3423,34.3497,15100.0
2015-03-27 14:40:00,46.37,46.38,46.34,46.34,35000.0,34.3497,34.3571,34.3275,34.3275,35000.0
2015-03-27 14:45:00,46.34,46.35,46.32,46.32,23600.0,34.3275,34.3349,34.3127,34.3127,23600.0
2015-03-27 14:50:00,46.33,46.38,46.31,46.38,18000.0,34.3201,34.3571,34.3053,34.3571,18000.0
2015-03-27 14:55:00,46.38,46.38,46.32,46.34,31100.0,34.3571,34.3571,34.3127,34.3275,31100.0
2015-03-27 15:00:00,46.35,46.4,46.35,46.4,20100.0,34.3349,34.372,34.3349,34.372,20100.0
2015-03-27 15:05:00,46.4,46.44,46.39,46.42,38100.0,34.372,34.4016,34.3645,34.3868,38100.0
2015-03-27 15:10:00,46.41,46.42,46.39,46.41,26400.0,34.3794,34.3868,34.3645,34.3794,26400.0
2015-03-27 15:15:00,46.4,46.41,46.32,46.33,34300.0,34.372,34.3794,34.3127,34.3201,34300.0
2015-03-27 15:20:00,46.34,46.4,46.34,46.4,15600.0,34.3275,34.372,34.3275,34.372,15600.0
2015-03-27 15:25:00,46.4,46.47,46.39,46.47,28600.0,34.372,34.4238,34.3645,34.4238,28600.0
2015-03-27 15:30:00,46.47,46.5,46.45,46.49,43600.0,34.4238,34.446,34.409,34.4386,43600.0
2015-03-27 15:35:00,46.49,46.52,46.43,46.5,55800.0,34.4386,34.4608,34.3942,34.446,55800.0
2015-03-27 15:40:00,46.49,46.5,46.41,46.42,42800.0,34.4386,34.446,34.3794,34.3868,42800.0
2015-03-27 15:45:00,46.41,46.44,46.35,46.42,118400.0,34.3794,34.4016,34.3349,34.3868,118400.0
2015-03-27 15:50:00,46.42,46.51,46.42,46.51,89300.0,34.3868,34.4534,34.3868,34.4534,89300.0
2015-03-27 15:55:00,46.5,46.51,46.46,46.47,131900.0,34.446,34.4534,34.4164,34.4238,131900.0
2015-03-30 09:30:00,46.76,46.76,46.56,46.73,92800.0,34.6386,34.6386,34.4905,34.6164,92800.0
2015-03-30 09:35:00,46.71,46.74,46.66,46.72,45800.0,34.6016,34.6238,34.5646,34.609,45800.0
2015-03-30 09:40:00,46.71,46.82,46.67,46.72,30100.0,34.6016,34.6831,34.572,34.609,30100.0
2015-03-30 09:45:00,46.73,46.88,46.73,46.88,23300.0,34.6164,34.7275,34.6164,34.7275,23300.0
2015-03-30 09:50:00,46.88,47.03,46.88,46.92,52200.0,34.7275,34.8386,34.7275,34.7572,52200.0
2015-03-30 09:55:00,46.93,47.07,46.89,47.07,16900.0,34.7646,34.8683,34.7349,34.8683,16900.0
2015-03-30 10:00:00,47.06,47.08,46.99,47.02,31800.0,34.8609,34.8757,34.809,34.8312,31800.0
2015-03-30 10:05:00,47.04,47.11,47.0,47.09,24000.0,34.846,34.8979,34.8164,34.8831,24000.0
2015-03-30 10:10:00,47.09,47.1,46.94,47.03,31200.0,34.8831,34.8905,34.772,34.8386,31200.0
2015-03-30 10:15:00,47.03,47.15,47.03,47.08,22400.0,34.8386,34.9275,34.8386,34.8757,22400.0
2015-03-30 10:20:00,47.09,47.09,46.97,47.03,26000.0,34.8831,34.8831,34.7942,34.8386,26000.0
2015-03-30 10:25:00,47.03,47.08,47.01,47.07,16900.0,34.8386,34.8757,34.8238,34.8683,16900.0
2015-03-30 10:30:00,47.08,47.13,47.05,47.11,35200.0,34.8757,34.9127,34.8535,34.8979,35200.0
2015-03-30 10:35:00,47.12,47.14,47.08,47.14,29400.0,34.9053,34.9201,34.8757,34.9201,29400.0
2015-03-30 10:40:00,47.14,47.16,47.07,47.1,22900.0,34.9201,34.9349,34.8683,34.8905,22900.0
2015-03-30 10:45:00,47.1,47.12,47.07,47.08,22300.0,34.8905,34.9053,34.8683,34.8757,22300.0
2015-03-30 10:50:00,47.09,47.14,47.06,47.14,13500.0,34.8831,34.9201,34.8609,34.9201,13500.0
2015-03-30 10:55:00,47.14,47.14,47.11,47.14,18100.0,34.9201,34.9201,34.8979,34.9201,18100.0
2015-03-30 11:00:00,47.14,47.14,47.06,47.09,24700.0,34.9201,34.9201,34.8609,34.8831,24700.0
2015-03-30 11:05:00,47.09,47.14,47.08,47.1,20100.0,34.8831,34.9201,34.8757,34.8905,20100.0
2015-03-30 11:10:00,47.1,47.12,47.07,47.12,24000.0,34.8905,34.9053,34.8683,34.9053,24000.0
2015-03-30 11:15:00,47.1,47.1,47.04,47.04,32800.0,34.8905,34.8905,34.846,34.846,32800.0
2015-03-30 11:20:00,47.03,47.04,47.0,47.03,24200.0,34.8386,34.846,34.8164,34.8386,24200.0
2015-03-30 11:25:00,47.03,47.07,47.02,47.06,18200.0,34.8386,34.8683,34.8312,34.8609,18200.0
2015-03-30 11:30:00,47.06,47.12,47.06,47.11,19500.0,34.8609,34.9053,34.8609,34.8979,19500.0
2015-03-30 11:35:00,47.12,47.16,47.12,47.15,19900.0,34.9053,34.9349,34.9053,34.9275,19900.0
2015-03-30 11:40:00,47.16,47.16,47.12,47.12,18300.0,34.9349,34.9349,34.9053,34.9053,18300.0
2015-03-30 11:45:00,47.13,47.15,47.12,47.14,10500.0,34.9127,34.9275,34.9053,34.9201,10500.0
2015-03-30 11:50:00,47.13,47.13,47.07,47.08,22100.0,34.9127,34.9127,34.8683,34.8757,22100.0
2015-03-30 11:55:00,47.07,47.12,47.06,47.12,12500.0,34.8683,34.9053,34.8609,34.9053,12500.0
2015-03-30 12:00:00,47.13,47.2,47.12,47.18,12900.0,34.9127,34.9646,34.9053,34.9498,12900.0
2015-03-30 12:05:00,47.18,47.2,47.16,47.19,15800.0,34.9498,34.9646,34.9349,34.9572,15800.0
2015-03-30 12:10:00,47.18,47.18,47.13,47.17,12600.0,34.9498,34.9498,34.9127,34.9423,12600.0
2015-03-30 12:15:00,47.17,47.2,47.16,47.16,20100.0,34.9423,34.9646,34.9349,34.9349,20100.0
2015-03-30 12:20:00,47.17,47.22,47.17,47.21,21700.0,34.9423,34.9794,34.9423,34.972,21700.0
2015-03-30 12:25:00,47.21,47.21,47.18,47.18,18200.0,34.972,34.972,34.9498,34.9498,18200.0
2015-03-30 12:30:00,47.19,47.23,47.18,47.23,11000.0,34.9572,34.9868,34.9498,34.9868,11000.0
2015-03-30 12:35:00,47.23,47.23,47.21,47.22,13500.0,34.9868,34.9868,34.972,34.9794,13500.0
2015-03-30 12:40:00,47.22,47.24,47.22,47.23,10100.0,34.9794,34.9942,34.9794,34.9868,10100.0
2015-03-30 12:45:00,47.23,47.25,47.23,47.25,7000.0,34.9868,35.0016,34.9868,35.0016,7000.0
2015-03-30 12:50:00,47.25,47.3,47.25,47.29,27600.0,35.0016,35.0386,35.0016,35.0312,27600.0
2015-03-30 12:55:00,47.3,47.35,47.3,47.33,25200.0,35.0386,35.0757,35.0386,35.0609,25200.0
2015-03-30 13:00:00,47.33,47.36,47.32,47.35,20400.0,35.0609,35.0831,35.0535,35.0757,20400.0
2015-03-30 13:05:00,47.35,47.38,47.34,47.38,16400.0,35.0757,35.0979,35.0683,35.0979,16400.0
2015-03-30 13:10:00,47.38,47.39,47.37,47.38,21000.0,35.0979,35.1053,35.0905,35.0979,21000.0
2015-03-30 13:15:00,47.39,47.4,47.36,47.37,29600.0,35.1053,35.1127,35.0831,35.0905,29600.0
2015-03-30 13:20:00,47.36,47.4,47.36,47.4,19900.0,35.0831,35.1127,35.0831,35.1127,19900.0
2015-03-30 13:25:00,47.41,47.5,47.4,47.48,62200.0,35.1201,35.1868,35.1127,35.172,62200.0
2015-03-30 13:30:00,47.48,47.48,47.45,47.47,23000.0,35.172,35.172,35.1498,35.1646,23000.0
2015-03-30 13:35:00,47.46,47.49,47.42,47.43,18900.0,35.1572,35.1794,35.1275,35.135,18900.0
2015-03-30 13:40:00,47.43,47.45,47.42,47.43,14300.0,35.135,35.1498,35.1275,35.135,14300.0
2015-03-30 13:45:00,47.44,47.44,47.39,47.39,16200.0,35.1424,35.1424,35.1053,35.1053,16200.0
2015-03-30 13:50:00,47.4,47.41,47.36,47.4,33600.0,35.1127,35.1201,35.0831,35.1127,33600.0
2015-03-30 13:55:00,47.39,47.44,47.38,47.41,11700.0,35.1053,35.1424,35.0979,35.1201,11700.0
2015-03-30 14:00:00,47.41,47.48,47.41,47.47,33600.0,35.1201,35.172,35.1201,35.1646,33600.0
2015-03-30 14:05:00,47.47,47.53,47.47,47.52,35000.0,35.1646,35.209,35.1646,35.2016,35000.0
2015-03-30 14:10:00,47.52,47.57,47.51,47.56,29900.0,35.2016,35.2387,35.1942,35.2313,29900.0
2015-03-30 14:15:00,47.57,47.57,47.5,47.5,22600.0,35.2387,35.2387,35.1868,35.1868,22600.0
2015-03-30 14:20:00,47.49,47.52,47.49,47.51,12900.0,35.1794,35.2016,35.1794,35.1942,12900.0
2015-03-30 14:25:00,47.51,47.51,47.46,47.47,18400.0,35.1942,35.1942,35.1572,35.1646,18400.0
2015-03-30 14:30:00,47.46,47.51,47.46,47.48,26200.0,35.1572,35.1942,35.1572,35.172,26200.0
2015-03-30 14:35:00,47.48,47.49,47.46,47.48,8700.0,35.172,35.1794,35.1572,35.172,8700.0
2015-03-30 14:40:00,47.48,47.54,47.47,47.54,25200.0,35.172,35.2164,35.1646,35.2164,25200.0
2015-03-30 14:45:00,47.54,47.59,47.53,47.58,22400.0,35.2164,35.2535,35.209,35.2461,22400.0
2015-03-30 14:50:00,47.59,47.62,47.49,47.49,35600.0,35.2535,35.2757,35.1794,35.1794,35600.0
2015-03-30 14:55:00,47.49,47.54,47.48,47.53,21400.0,35.1794,35.2164,35.172,35.209,21400.0
2015-03-30 15:00:00,47.54,47.56,47.5,47.51,26700.0,35.2164,35.2313,35.1868,35.1942,26700.0
2015-03-30 15:05:00,47.51,47.55,47.5,47.54,35800.0,35.1942,35.2238,35.1868,35.2164,35800.0
2015-03-30 15:10:00,47.54,47.55,47.48,47.49,42700.0,35.2164,35.2238,35.172,35.1794,42700.0
2015-03-30 15:15:00,47.5,47.55,47.49,47.55,39700.0,35.1868,35.2238,35.1794,35.2238,39700.0
2015-03-30 15:20:00,47.54,47.54,47.48,47.51,35200.0,35.2164,35.2164,35.172,35.1942,35200.0
2015-03-30 15:25:00,47.51,47.52,47.5,47.51,22300.0,35.1942,35.2016,35.1868,35.1942,22300.0
2015-03-30 15:30:00,47.51,47.52,47.44,47.5,45100.0,35.1942,35.2016,35.1424,35.1868,45100.0
2015-03-30 15:35:00,47.5,47.52,47.49,47.51,37100.0,35.1868,35.2016,35.1794,35.1942,37100.0
2015-03-30 15:40:00,47.52,47.54,47.49,47.51,40700.0,35.2016,35.2164,35.1794,35.1942,40700.0
2015-03-30 15:45:00,47.5,47.51,47.46,47.46,72400.0,35.1868,35.1942,35.1572,35.1572,72400.0
2015-03-30 15:50:00,47.47,47.49,47.44,47.45,60800.0,35.1646,35.1794,35.1424,35.1498,60800.0
2015-03-30 15:55:00,47.45,47.47,47.41,47.43,175200.0,35.1498,35.1646,35.1201,35.135,175200.0
2015-03-31 09:30:00,47.06,47.28,47.03,47.25,80400.0,34.8609,35.0238,34.8386,35.0016,80400.0
2015-03-31 09:35:00,47.25,47.26,47.16,47.16,20700.0,35.0016,35.009,34.9349,34.9349,20700.0
2015-03-31 09:40:00,47.17,47.29,47.0,47.02,79800.0,34.9423,35.0312,34.8164,34.8312,79800.0
2015-03-31 09:45:00,47.03,47.14,46.99,47.12,44100.0,34.8386,34.9201,34.809,34.9053,44100.0
2015-03-31 09:50:00,47.14,47.28,47.12,47.21,42500.0,34.9201,35.0238,34.9053,34.972,42500.0
2015-03-31 09:55:00,47.19,47.37,47.19,47.35,23400.0,34.9572,35.0905,34.9572,35.0757,23400.0
2015-03-31 10:00:00,47.36,47.39,47.31,47.37,32400.0,35.0831,35.1053,35.0461,35.0905,32400.0
2015-03-31 10:05:00,47.37,47.48,47.35,47.46,40600.0,35.0905,35.172,35.0757,35.1572,40600.0
2015-03-31 10:10:00,47.46,47.5,47.28,47.35,37400.0,35.1572,35.1868,35.0238,35.0757,37400.0
2015-03-31 10:15:00,47.35,47.36,47.28,47.28,22600.0,35.0757,35.0831,35.0238,35.0238,22600.0
2015-03-31 10:20:00,47.27,47.36,47.27,47.35,19600.0,35.0164,35.0831,35.0164,35.0757,19600.0
2015-03-31 10:25:00,47.35,47.36,47.26,47.26,28700.0,35.0757,35.0831,35.009,35.009,28700.0
2015-03-31 10:30:00,47.26,47.26,47.21,47.21,38800.0,35.009,35.009,34.972,34.972,38800.0
2015-03-31 10:35:00,47.21,47.26,47.2,47.26,35000.0,34.972,35.009,34.9646,35.009,35000.0
2015-03-31 10:40:00,47.25,47.26,47.24,47.26,22900.0,35.0016,35.009,34.9942,35.009,22900.0
2015-03-31 10:45:00,47.26,47.31,47.24,47.31,41900.0,35.009,35.0461,34.9942,35.0461,41900.0
2015-03-31 10:50:00,47.31,47.31,47.19,47.2,35500.0,35.0461,35.0461,34.9572,34.9646,35500.0
2015-03-31 10:55:00,47.2,47.3,47.2,47.29,12200.0,34.9646,35.0386,34.9646,35.0312,12200.0
2015-03-31 11:00:00,47.28,47.3,47.26,47.3,19200.0,35.0238,35.0386,35.009,35.0386,19200.0
2015-03-31 11:05:00,47.3,47.3,47.21,47.23,27000.0,35.0386,35.0386,34.972,34.9868,27000.0
2015-03-31 11:10:00,47.23,47.28,47.21,47.22,33800.0,34.9868,35.0238,34.972,34.9794,33800.0
2015-03-31 11:15:00,47.22,47.23,47.18,47.2,26000.0,34.9794,34.9868,34.9498,34.9646,26000.0
2015-03-31 11:20:00,47.2,47.2,47.16,47.18,17300.0,34.9646,34.9646,34.9349,34.9498,17300.0
2015-03-31 11:25:00,47.17,47.19,47.14,47.16,19600.0,34.9423,34.9572,34.9201,34.9349,19600.0
2015-03-31 11:30:00,47.16,47.17,47.1,47.13,31300.0,34.9349,34.9423,34.8905,34.9127,31300.0
2015-03-31 11:35:00,47.14,47.15,47.04,47.09,33700.0,34.9201,34.9275,34.846,34.8831,33700.0
2015-03-31 11:40:00,47.09,47.09,47.04,47.08,29900.0,34.8831,34.8831,34.846,34.8757,29900.0
2015-03-31 11:45:00,47.09,47.16,47.09,47.16,15500.0,34.8831,34.9349,34.8831,34.9349,15500.0
2015-03-31 11:50:00,47.18,47.23,47.14,47.16,43700.0,34.9498,34.9868,34.9201,34.9349,43700.0
2015-03-31 11:55:00,47.15,47.2,47.15,47.2,7200.0,34.9275,34.9646,34.9275,34.9646,7200.0
2015-03-31 12:00:00,47.19,47.3,47.15,47.26,71800.0,34.9572,35.0386,34.9275,35.009,71800.0
2015-03-31 12:05:00,47.26,47.35,47.25,47.34,43000.0,35.009,35.0757,35.0016,35.0683,43000.0
2015-03-31 12:10:00,47.34,47.4,47.33,47.38,55900.0,35.0683,35.1127,35.0609,35.0979,55900.0
2015-03-31 12:15:00,47.39,47.41,47.34,47.35,21600.0,35.1053,35.1201,35.0683,35.0757,21600.0
2015-03-31 12:20:00,47.35,47.41,47.34,47.37,19200.0,35.0757,35.1201,35.0683,35.0905,19200.0
2015-03-31 12:25:00,47.37,47.38,47.36,47.36,19400.0,35.0905,35.0979,35.0831,35.0831,19400.0
2015-03-31 12:30:00,47.36,47.37,47.33,47.37,15900.0,35.0831,35.0905,35.0609,35.0905,15900.0
2015-03-31 12:35:00,47.36,47.4,47.35,47.39,26900.0,35.0831,35.1127,35.0757,35.1053,26900.0
2015-03-31 12:40:00,47.38,47.38,47.32,47.33,26000.0,35.0979,35.0979,35.0535,35.0609,26000.0
2015-03-31 12:45:00,47.33,47.35,47.27,47.27,22900.0,35.0609,35.0757,35.0164,35.0164,22900.0
2015-03-31 12:50:00,47.27,47.31,47.24,47.25,12400.0,35.0164,35.0461,34.9942,35.0016,12400.0
2015-03-31 12:55:00,47.25,47.3,47.22,47.3,15000.0,35.0016,35.0386,34.9794,35.0386,15000.0
2015-03-31 13:00:00,47.31,47.33,47.19,47.19,61100.0,35.0461,35.0609,34.9572,34.9572,61100.0
2015-03-31 13:05:00,47.2,47.26,47.17,47.25,22500.0,34.9646,35.009,34.9423,35.0016,22500.0
2015-03-31 13:10:00,47.26,47.32,47.26,47.32,11000.0,35.009,35.0535,35.009,35.0535,11000.0
2015-03-31 13:15:00,47.34,47.36,47.27,47.3,39800.0,35.0683,35.0831,35.0164,35.0386,39800.0
2015-03-31 13:20:00,47.3,47.33,47.28,47.31,23200.0,35.0386,35.0609,35.0238,35.0461,23200.0
2015-03-31 13:25:00,47.32,47.32,47.3,47.31,15000.0,35.0535,35.0535,35.0386,35.0461,15000.0
2015-03-31 13:30:00,47.31,47.4,47.3,47.4,18800.0,35.0461,35.1127,35.0386,35.1127,18800.0
2015-03-31 13:35:00,47.4,47.41,47.34,47.35,29900.0,35.1127,35.1201,35.0683,35.0757,29900.0
2015-03-31 13:40:00,47.35,47.41,47.35,47.39,35600.0,35.0757,35.1201,35.0757,35.1053,35600.0
2015-03-31 13:45:00,47.4,47.4,47.33,47.37,36200.0,35.1127,35.1127,35.0609,35.0905,36200.0
2015-03-31 13:50:00,47.36,47.37,47.33,47.34,26200.0,35.0831,35.0905,35.0609,35.0683,26200.0
2015-03-31 13:55:00,47.34,47.35,47.31,47.31,41800.0,35.0683,35.0757,35.0461,35.0461,41800.0
2015-03-31 14:00:00,47.32,47.38,47.32,47.38,22400.0,35.0535,35.0979,35.0535,35.0979,22400.0
2015-03-31 14:05:00,47.37,47.38,47.35,47.35,30900.0,35.0905,35.0979,35.0757,35.0757,30900.0
2015-03-31 14:10:00,47.35,47.42,47.35,47.38,53100.0,35.0757,35.1275,35.0757,35.0979,53100.0
2015-03-31 14:15:00,47.37,47.45,47.36,47.43,29700.0,35.0905,35.1498,35.0831,35.135,29700.0
2015-03-31 14:20:00,47.44,47.51,47.44,47.5,67600.0,35.1424,35.1942,35.1424,35.1868,67600.0
2015-03-31 14:25:00,47.5,47.51,47.43,47.45,49100.0,35.1868,35.1942,35.135,35.1498,49100.0
2015-03-31 14:30:00,47.45,47.48,47.4,47.47,81400.0,35.1498,35.172,35.1127,35.1646,81400.0
2015-03-31 14:35:00,47.48,47.5,47.47,47.49,33000.0,35.172,35.1868,35.1646,35.1794,33000.0
2015-03-31 14:40:00,47.5,47.52,47.49,47.5,96600.0,35.1868,35.2016,35.1794,35.1868,96600.0
2015-03-31 14:45:00,47.5,47.56,47.49,47.56,28900.0,35.1868,35.2313,35.1794,35.2313,28900.0
2015-03-31 14:50:00,47.57,47.61,47.52,47.53,40300.0,35.2387,35.2683,35.2016,35.209,40300.0
2015-03-31 14:55:00,47.52,47.54,47.51,47.54,15000.0,35.2016,35.2164,35.1942,35.2164,15000.0
2015-03-31 15:00:00,47.53,47.54,47.48,47.48,75500.0,35.209,35.2164,35.172,35.172,75500.0
2015-03-31 15:05:00,47.48,47.49,47.47,47.48,58600.0,35.172,35.1794,35.1646,35.172,58600.0
2015-03-31 15:10:00,47.47,47.48,47.42,47.42,71800.0,35.1646,35.172,35.1275,35.1275,71800.0
2015-03-31 15:15:00,47.42,47.43,47.35,47.41,98800.0,35.1275,35.135,35.0757,35.1201,98800.0
2015-03-31 15:20:00,47.41,47.44,47.34,47.37,58200.0,35.1201,35.1424,35.0683,35.0905,58200.0
2015-03-31 15:25:00,47.38,47.38,47.32,47.32,49300.0,35.0979,35.0979,35.0535,35.0535,49300.0
2015-03-31 15:30:00,47.32,47.4,47.28,47.39,101200.0,35.0535,35.1127,35.0238,35.1053,101200.0
2015-03-31 15:35:00,47.39,47.46,47.38,47.45,56000.0,35.1053,35.1572,35.0979,35.1498,56000.0
2015-03-31 15:40:00,47.45,47.5,47.42,47.45,127100.0,35.1498,35.1868,35.1275,35.1498,127100.0
2015-03-31 15:45:00,47.46,47.46,47.37,47.41,190800.0,35.1572,35.1572,35.0905,35.1201,190800.0
2015-03-31 15:50:00,47.4,47.43,47.38,47.42,129500.0,35.1127,35.135,35.0979,35.1275,129500.0
2015-03-31 15:55:00,47.42,47.45,47.39,47.4,310000.0,35.1275,35.1498,35.1053,35.1127,310000.0
2015-04-01 09:30:00,47.45,47.54,47.25,47.44,145700.0,35.1498,35.2164,35.0016,35.1424,145700.0
2015-04-01 09:35:00,47.42,47.44,47.34,47.35,44400.0,35.1275,35.1424,35.0683,35.0757,44400.0
2015-04-01 09:40:00,47.34,47.38,47.28,47.37,55400.0,35.0683,35.0979,35.0238,35.0905,55400.0
2015-04-01 09:45:00,47.37,47.44,47.28,47.3,93400.0,35.0905,35.1424,35.0238,35.0386,93400.0
2015-04-01 09:50:00,47.3,47.52,47.3,47.5,123000.0,35.0386,35.2016,35.0386,35.1868,123000.0
2015-04-01 09:55:00,47.5,47.58,47.48,47.49,91400.0,35.1868,35.2461,35.172,35.1794,91400.0
2015-04-01 10:00:00,47.49,47.52,47.43,47.49,64200.0,35.1794,35.2016,35.135,35.1794,64200.0
2015-04-01 10:05:00,47.5,47.51,47.38,47.38,86900.0,35.1868,35.1942,35.0979,35.0979,86900.0
2015-04-01 10:10:00,47.39,47.4,47.3,47.35,97000.0,35.1053,35.1127,35.0386,35.0757,97000.0
2015-04-01 10:15:00,47.35,47.35,47.23,47.23,68600.0,35.0757,35.0757,34.9868,34.9868,68600.0
2015-04-01 10:20:00,47.24,47.33,47.24,47.3,118900.0,34.9942,35.0609,34.9942,35.0386,118900.0
2015-04-01 10:25:00,47.3,47.35,47.29,47.35,58200.0,35.0386,35.0757,35.0312,35.0757,58200.0
2015-04-01 10:30:00,47.36,47.47,47.35,47.43,161200.0,35.0831,35.1646,35.0757,35.135,161200.0
2015-04-01 10:35:00,47.42,47.49,47.4,47.48,280200.0,35.1275,35.1794,35.1127,35.172,280200.0
2015-04-01 10:40:00,47.48,47.56,47.47,47.53,241700.0,35.172,35.2313,35.1646,35.209,241700.0
2015-04-01 10:45:00,47.54,47.59,47.5,47.59,103600.0,35.2164,35.2535,35.1868,35.2535,103600.0
2015-04-01 10:50:00,47.59,47.66,47.54,47.54,38600.0,35.2535,35.3053,35.2164,35.2164,38600.0
2015-04-01 10:55:00,47.54,47.55,47.5,47.5,34400.0,35.2164,35.2238,35.1868,35.1868,34400.0
2015-04-01 11:00:00,47.5,47.53,47.5,47.53,36900.0,35.1868,35.209,35.1868,35.209,36900.0
2015-04-01 11:05:00,47.52,47.55,47.51,47.54,40500.0,35.2016,35.2238,35.1942,35.2164,40500.0
2015-04-01 11:10:00,47.55,47.69,47.54,47.68,47000.0,35.2238,35.3276,35.2164,35.3201,47000.0
2015-04-01 11:15:00,47.68,47.7,47.61,47.62,33900.0,35.3201,35.335,35.2683,35.2757,33900.0
2015-04-01 11:20:00,47.62,47.63,47.59,47.59,42500.0,35.2757,35.2831,35.2535,35.2535,42500.0
2015-04-01 11:25:00,47.59,47.61,47.5,47.51,47200.0,35.2535,35.2683,35.1868,35.1942,47200.0
2015-04-01 11:30:00,47.5,47.56,47.5,47.55,74200.0,35.1868,35.2313,35.1868,35.2238,74200.0
2015-04-01 11:35:00,47.56,47.63,47.55,47.62,45300.0,35.2313,35.2831,35.2238,35.2757,45300.0
2015-04-01 11:40:00,47.62,47.63,47.54,47.55,34400.0,35.2757,35.2831,35.2164,35.2238,34400.0
2015-04-01 11:45:00,47.55,47.6,47.51,47.6,29000.0,35.2238,35.2609,35.1942,35.2609,29000.0
2015-04-01 11:50:00,47.61,47.63,47.59,47.61,20700.0,35.2683,35.2831,35.2535,35.2683,20700.0
2015-04-01 11:55:00,47.61,47.62,47.54,47.54,28500.0,35.2683,35.2757,35.2164,35.2164,28500.0
2015-04-01 12:00:00,47.54,47.54,47.5,47.51,33900.0,35.2164,35.2164,35.1868,35.1942,33900.0
2015-04-01 12:05:00,47.52,47.57,47.51,47.56,24500.0,35.2016,35.2387,35.1942,35.2313,24500.0
2015-04-01 12:10:00,47.57,47.6,47.53,47.54,46700.0,35.2387,35.2609,35.209,35.2164,46700.0
2015-04-01 12:15:00,47.52,47.54,47.5,47.52,14200.0,35.2016,35.2164,35.1868,35.2016,14200.0
2015-04-01 12:20:00,47.52,47.53,47.5,47.51,21500.0,35.2016,35.209,35.1868,35.1942,21500.0
2015-04-01 12:25:00,47.52,47.64,47.52,47.63,24100.0,35.2016,35.2905,35.2016,35.2831,24100.0
2015-04-01 12:30:00,47.63,47.63,47.55,47.58,22800.0,35.2831,35.2831,35.2238,35.2461,22800.0
2015-04-01 12:35:00,47.59,47.6,47.56,47.59,15200.0,35.2535,35.2609,35.2313,35.2535,15200.0
2015-04-01 12:40:00,47.6,47.66,47.59,47.63,27800.0,35.2609,35.3053,35.2535,35.2831,27800.0
2015-04-01 12:45:00,47.63,47.63,47.51,47.54,22900.0,35.2831,35.2831,35.1942,35.2164,22900.0
2015-04-01 12:50:00,47.54,47.59,47.52,47.58,30900.0,35.2164,35.2535,35.2016,35.2461,30900.0
2015-04-01 12:55:00,47.59,47.59,47.53,47.53,22300.0,35.2535,35.2535,35.209,35.209,22300.0
2015-04-01 13:00:00,47.53,47.53,47.49,47.5,29700.0,35.209,35.209,35.1794,35.1868,29700.0
2015-04-01 13:05:00,47.51,47.52,47.49,47.51,42300.0,35.1942,35.2016,35.1794,35.1942,42300.0
2015-04-01 13:10:00,47.51,47.54,47.5,47.53,16800.0,35.1942,35.2164,35.1868,35.209,16800.0
2015-04-01 13:15:00,47.53,47.54,47.49,47.5,22500.0,35.209,35.2164,35.1794,35.1868,22500.0
2015-04-01 13:20:00,47.5,47.52,47.49,47.52,21400.0,35.1868,35.2016,35.1794,35.2016,21400.0
2015-04-01 13:25:00,47.52,47.54,47.49,47.52,16300.0,35.2016,35.2164,35.1794,35.2016,16300.0
2015-04-01 13:30:00,47.52,47.52,47.49,47.5,40100.0,35.2016,35.2016,35.1794,35.1868,40100.0
2015-04-01 13:35:00,47.5,47.51,47.46,47.47,54700.0,35.1868,35.1942,35.1572,35.1646,54700.0
2015-04-01 13:40:00,47.47,47.53,47.46,47.51,36300.0,35.1646,35.209,35.1572,35.1942,36300.0
2015-04-01 13:45:00,47.51,47.64,47.49,47.64,50500.0,35.1942,35.2905,35.1794,35.2905,50500.0
2015-04-01 13:50:00,47.64,47.64,47.57,47.57,26300.0,35.2905,35.2905,35.2387,35.2387,26300.0
2015-04-01 13:55:00,47.58,47.6,47.52,47.53,32700.0,35.2461,35.2609,35.2016,35.209,32700.0
2015-04-01 14:00:00,47.54,47.54,47.49,47.5,60400.0,35.2164,35.2164,35.1794,35.1868,60400.0
2015-04-01 14:05:00,47.5,47.5,47.42,47.43,58800.0,35.1868,35.1868,35.1275,35.135,58800.0
2015-04-01 14:10:00,47.44,47.44,47.34,47.35,56600.0,35.1424,35.1424,35.0683,35.0757,56600.0
2015-04-01 14:15:00,47.35,47.37,47.33,47.36,38100.0,35.0757,35.0905,35.0609,35.0831,38100.0
2015-04-01 14:20:00,47.36,47.42,47.36,47.41,16300.0,35.0831,35.1275,35.0831,35.1201,16300.0
2015-04-01 14:25:00,47.41,47.42,47.39,47.41,53800.0,35.1201,35.1275,35.1053,35.1201,53800.0
2015-04-01 14:30:00,47.41,47.42,47.39,47.41,96000.0,35.1201,35.1275,35.1053,35.1201,96000.0
2015-04-01 14:35:00,47.41,47.42,47.4,47.41,33100.0,35.1201,35.1275,35.1127,35.1201,33100.0
2015-04-01 14:40:00,47.42,47.42,47.39,47.42,42000.0,35.1275,35.1275,35.1053,35.1275,42000.0
2015-04-01 14:45:00,47.42,47.43,47.4,47.41,72400.0,35.1275,35.135,35.1127,35.1201,72400.0
2015-04-01 14:50:00,47.41,47.42,47.35,47.36,31200.0,35.1201,35.1275,35.0757,35.0831,31200.0
2015-04-01 14:55:00,47.35,47.37,47.35,47.36,33800.0,35.0757,35.0905,35.0757,35.0831,33800.0
2015-04-01 15:00:00,47.36,47.37,47.35,47.36,54400.0,35.0831,35.0905,35.0757,35.0831,54400.0
2015-04-01 15:05:00,47.36,47.37,47.34,47.36,58100.0,35.0831,35.0905,35.0683,35.0831,58100.0
2015-04-01 15:10:00,47.36,47.37,47.34,47.37,46400.0,35.0831,35.0905,35.0683,35.0905,46400.0
2015-04-01 15:15:00,47.37,47.37,47.34,47.36,87800.0,35.0905,35.0905,35.0683,35.0831,87800.0
2015-04-01 15:20:00,47.37,47.37,47.34,47.36,60500.0,35.0905,35.0905,35.0683,35.0831,60500.0
2015-04-01 15:25:00,47.36,47.37,47.34,47.36,73400.0,35.0831,35.0905,35.0683,35.0831,73400.0
2015-04-01 15:30:00,47.35,47.39,47.35,47.38,109000.0,35.0757,35.1053,35.0757,35.0979,109000.0
2015-04-01 15:35:00,47.39,47.5,47.39,47.42,69000.0,35.1053,35.1868,35.1053,35.1275,69000.0
2015-04-01 15:40:00,47.43,47.43,47.35,47.36,62400.0,35.135,35.135,35.0757,35.0831,62400.0
2015-04-01 15:45:00,47.36,47.41,47.35,47.36,105100.0,35.0831,35.1201,35.0757,35.0831,105100.0
2015-04-01 15:50:00,47.37,47.39,47.34,47.34,167600.0,35.0905,35.1053,35.0683,35.0683,167600.0
2015-04-01 15:55:00,47.34,47.43,47.34,47.42,299700.0,35.0683,35.135,35.0683,35.1275,299700.0
2015-04-02 09:30:00,47.47,47.82,47.34,47.81,197600.0,35.1646,35.4239,35.0683,35.4164,197600.0
2015-04-02 09:35:00,47.8,47.89,47.77,47.77,66800.0,35.409,35.4757,35.3868,35.3868,66800.0
2015-04-02 09:40:00,47.8,48.0,47.8,47.99,45200.0,35.409,35.5572,35.409,35.5498,45200.0
2015-04-02 09:45:00,47.99,48.02,47.81,47.97,101000.0,35.5498,35.572,35.4164,35.535,101000.0
2015-04-02 09:50:00,47.97,48.15,47.96,48.14,82100.0,35.535,35.6683,35.5276,35.6609,82100.0
2015-04-02 09:55:00,48.13,48.25,48.13,48.2,50800.0,35.6535,35.7424,35.6535,35.7053,50800.0
2015-04-02 10:00:00,48.22,48.34,48.22,48.27,37200.0,35.7202,35.8091,35.7202,35.7572,37200.0
2015-04-02 10:05:00,48.28,48.28,48.15,48.22,27000.0,35.7646,35.7646,35.6683,35.7202,27000.0
2015-04-02 10:10:00,48.22,48.28,48.18,48.25,33800.0,35.7202,35.7646,35.6905,35.7424,33800.0
2015-04-02 10:15:00,48.25,48.27,48.23,48.27,25900.0,35.7424,35.7572,35.7276,35.7572,25900.0
2015-04-02 10:20:00,48.25,48.27,48.11,48.11,31000.0,35.7424,35.7572,35.6387,35.6387,31000.0
2015-04-02 10:25:00,48.1,48.12,48.0,48.0,21700.0,35.6313,35.6461,35.5572,35.5572,21700.0
2015-04-02 10:30:00,48.02,48.07,48.0,48.01,32100.0,35.572,35.609,35.5572,35.5646,32100.0
2015-04-02 10:35:00,48.01,48.1,47.99,48.06,40800.0,35.5646,35.6313,35.5498,35.6016,40800.0
2015-04-02 10:40:00,48.06,48.06,47.93,47.94,41400.0,35.6016,35.6016,35.5053,35.5127,41400.0
2015-04-02 10:45:00,47.94,48.05,47.88,48.04,78700.0,35.5127,35.5942,35.4683,35.5868,78700.0
2015-04-02 10:50:00,48.04,48.04,48.01,48.01,18500.0,35.5868,35.5868,35.5646,35.5646,18500.0
2015-04-02 10:55:00,48.01,48.04,47.89,47.9,31200.0,35.5646,35.5868,35.4757,35.4831,31200.0
2015-04-02 11:00:00,47.91,48.03,47.88,48.0,18600.0,35.4905,35.5794,35.4683,35.5572,18600.0
2015-04-02 11:05:00,47.99,47.99,47.9,47.95,34400.0,35.5498,35.5498,35.4831,35.5202,34400.0
2015-04-02 11:10:00,47.96,48.01,47.94,47.94,30800.0,35.5276,35.5646,35.5127,35.5127,30800.0
2015-04-02 11:15:00,47.94,47.95,47.91,47.93,24800.0,35.5127,35.5202,35.4905,35.5053,24800.0
2015-04-02 11:20:00,47.93,47.96,47.89,47.91,30800.0,35.5053,35.5276,35.4757,35.4905,30800.0
2015-04-02 11:25:00,47.9,47.95,47.86,47.91,142200.0,35.4831,35.5202,35.4535,35.4905,142200.0
2015-04-02 11:30:00,47.92,47.94,47.86,47.86,35000.0,35.4979,35.5127,35.4535,35.4535,35000.0
2015-04-02 11:35:00,47.87,47.88,47.83,47.83,46400.0,35.4609,35.4683,35.4313,35.4313,46400.0
2015-04-02 11:40:00,47.82,47.82,47.76,47.78,26600.0,35.4239,35.4239,35.3794,35.3942,26600.0
2015-04-02 11:45:00,47.78,47.78,47.72,47.78,36700.0,35.3942,35.3942,35.3498,35.3942,36700.0
2015-04-02 11:50:00,47.78,47.81,47.74,47.75,35600.0,35.3942,35.4164,35.3646,35.372,35600.0
2015-04-02 11:55:00,47.74,47.76,47.7,47.72,32900.0,35.3646,35.3794,35.335,35.3498,32900.0
2015-04-02 12:00:00,47.71,47.73,47.63,47.65,41600.0,35.3424,35.3572,35.2831,35.2979,41600.0
2015-04-02 12:05:00,47.65,47.66,47.61,47.61,30200.0,35.2979,35.3053,35.2683,35.2683,30200.0
2015-04-02 12:10:00,47.61,47.84,47.59,47.72,300700.0,35.2683,35.4387,35.2535,35.3498,300700.0
2015-04-02 12:15:00,47.7,47.8,47.7,47.8,46000.0,35.335,35.409,35.335,35.409,46000.0
2015-04-02 12:20:00,47.79,47.79,47.73,47.78,26100.0,35.4016,35.4016,35.3572,35.3942,26100.0
2015-04-02 12:25:00,47.78,47.89,47.78,47.89,27200.0,35.3942,35.4757,35.3942,35.4757,27200.0
2015-04-02 12:30:00,47.88,47.91,47.82,47.83,20300.0,35.4683,35.4905,35.4239,35.4313,20300.0
2015-04-02 12:35:00,47.82,47.87,47.81,47.81,24600.0,35.4239,35.4609,35.4164,35.4164,24600.0
2015-04-02 12:40:00,47.81,47.82,47.76,47.77,31100.0,35.4164,35.4239,35.3794,35.3868,31100.0
2015-04-02 12:45:00,47.77,47.84,47.76,47.84,44200.0,35.3868,35.4387,35.3794,35.4387,44200.0
2015-04-02 12:50:00,47.83,47.87,47.76,47.76,31800.0,35.4313,35.4609,35.3794,35.3794,31800.0
2015-04-02 12:55:00,47.77,47.78,47.72,47.74,19900.0,35.3868,35.3942,35.3498,35.3646,19900.0
2015-04-02 13:00:00,47.74,47.77,47.73,47.76,17600.0,35.3646,35.3868,35.3572,35.3794,17600.0
2015-04-02 13:05:00,47.77,47.8,47.73,47.74,34300.0,35.3868,35.409,35.3572,35.3646,34300.0
2015-04-02 13:10:00,47.74,47.74,47.65,47.7,46000.0,35.3646,35.3646,35.2979,35.335,46000.0
2015-04-02 13:15:00,47.7,47.73,47.67,47.7,22300.0,35.335,35.3572,35.3127,35.335,22300.0
2015-04-02 13:20:00,47.7,47.71,47.67,47.67,16600.0,35.335,35.3424,35.3127,35.3127,16600.0
2015-04-02 13:25:00,47.68,47.69,47.65,47.65,32600.0,35.3201,35.3276,35.2979,35.2979,32600.0
2015-04-02 13:30:00,47.65,47.65,47.54,47.54,101500.0,35.2979,35.2979,35.2164,35.2164,101500.0
2015-04-02 13:35:00,47.54,47.64,47.52,47.6,64200.0,35.2164,35.2905,35.2016,35.2609,64200.0
2015-04-02 13:40:00,47.6,47.61,47.54,47.54,61400.0,35.2609,35.2683,35.2164,35.2164,61400.0
2015-04-02 13:45:00,47.53,47.59,47.52,47.58,19600.0,35.209,35.2535,35.2016,35.2461,19600.0
2015-04-02 13:50:00,47.58,47.64,47.57,47.64,30100.0,35.2461,35.2905,35.2387,35.2905,30100.0
2015-04-02 13:55:00,47.64,47.66,47.57,47.58,32500.0,35.2905,35.3053,35.2387,35.2461,32500.0
2015-04-02 14:00:00,47.58,47.58,47.48,47.5,47300.0,35.2461,35.2461,35.172,35.1868,47300.0
2015-04-02 14:05:00,47.5,47.57,47.5,47.54,53900.0,35.1868,35.2387,35.1868,35.2164,53900.0
2015-04-02 14:10:00,47.55,47.55,47.52,47.53,128700.0,35.2238,35.2238,35.2016,35.209,128700.0
2015-04-02 14:15:00,47.53,47.65,47.53,47.6,192000.0,35.209,35.2979,35.209,35.2609,192000.0
2015-04-02 14:20:00,47.63,47.64,47.58,47.6,43300.0,35.2831,35.2905,35.2461,35.2609,43300.0
2015-04-02 14:25:00,47.6,47.61,47.58,47.59,36200.0,35.2609,35.2683,35.2461,35.2535,36200.0
2015-04-02 14:30:00,47.59,47.59,47.51,47.51,36000.0,35.2535,35.2535,35.1942,35.1942,36000.0
2015-04-02 14:35:00,47.52,47.54,47.48,47.5,47500.0,35.2016,35.2164,35.172,35.1868,47500.0
2015-04-02 14:40:00,47.5,47.55,47.49,47.55,51500.0,35.1868,35.2238,35.1794,35.2238,51500.0
2015-04-02 14:45:00,47.55,47.55,47.49,47.5,52400.0,35.2238,35.2238,35.1794,35.1868,52400.0
2015-04-02 14:50:00,47.51,47.54,47.47,47.53,69400.0,35.1942,35.2164,35.1646,35.209,69400.0
2015-04-02 14:55:00,47.53,47.53,47.48,47.49,81200.0,35.209,35.209,35.172,35.1794,81200.0
2015-04-02 15:00:00,47.5,47.53,47.48,47.51,92800.0,35.1868,35.209,35.172,35.1942,92800.0
2015-04-02 15:05:00,47.5,47.51,47.49,47.5,94800.0,35.1868,35.1942,35.1794,35.1868,94800.0
2015-04-02 15:10:00,47.5,47.51,47.48,47.5,112500.0,35.1868,35.1942,35.172,35.1868,112500.0
2015-04-02 15:15:00,47.5,47.51,47.5,47.5,47800.0,35.1868,35.1942,35.1868,35.1868,47800.0
2015-04-02 15:20:00,47.5,47.51,47.5,47.5,45600.0,35.1868,35.1942,35.1868,35.1868,45600.0
2015-04-02 15:25:00,47.5,47.51,47.49,47.5,117300.0,35.1868,35.1942,35.1794,35.1868,117300.0
2015-04-02 15:30:00,47.49,47.5,47.43,47.5,127300.0,35.1794,35.1868,35.135,35.1868,127300.0
2015-04-02 15:35:00,47.5,47.53,47.49,47.5,136100.0,35.1868,35.209,35.1794,35.1868,136100.0
2015-04-02 15:40:00,47.5,47.51,47.49,47.5,121500.0,35.1868,35.1942,35.1794,35.1868,121500.0
2015-04-02 15:45:00,47.49,47.51,47.45,47.47,173100.0,35.1794,35.1942,35.1498,35.1646,173100.0
2015-04-02 15:50:00,47.46,47.47,47.41,47.45,270200.0,35.1572,35.1646,35.1201,35.1498,270200.0
2015-04-02 15:55:00,47.46,47.46,47.35,47.35,419300.0,35.1572,35.1572,35.0757,35.0757,419300.0
2015-04-06 09:30:00,47.36,47.89,47.34,47.86,106500.0,35.0831,35.4757,35.0683,35.4535,106500.0
2015-04-06 09:35:00,47.87,47.91,47.77,47.86,33600.0,35.4609,35.4905,35.3868,35.4535,33600.0
2015-04-06 09:40:00,47.87,47.98,47.86,47.92,22800.0,35.4609,35.5424,35.4535,35.4979,22800.0
2015-04-06 09:45:00,47.93,48.15,47.92,48.05,30800.0,35.5053,35.6683,35.4979,35.5942,30800.0
2015-04-06 09:50:00,48.06,48.09,47.96,48.0,43300.0,35.6016,35.6239,35.5276,35.5572,43300.0
2015-04-06 09:55:00,48.01,48.08,47.97,47.98,13600.0,35.5646,35.6165,35.535,35.5424,13600.0
2015-04-06 10:00:00,47.99,48.04,47.95,47.96,23300.0,35.5498,35.5868,35.5202,35.5276,23300.0
2015-04-06 10:05:00,47.96,48.09,47.95,48.04,25400.0,35.5276,35.6239,35.5202,35.5868,25400.0
2015-04-06 10:10:00,48.06,48.08,48.02,48.02,16600.0,35.6016,35.6165,35.572,35.572,16600.0
2015-04-06 10:15:00,48.03,48.03,47.91,47.94,22000.0,35.5794,35.5794,35.4905,35.5127,22000.0
2015-04-06 10:20:00,47.94,48.1,47.94,48.02,56400.0,35.5127,35.6313,35.5127,35.572,56400.0
2015-04-06 10:25:00,48.03,48.07,48.01,48.03,28200.0,35.5794,35.609,35.5646,35.5794,28200.0
2015-04-06 10:30:00,48.04,48.12,48.03,48.06,25300.0,35.5868,35.6461,35.5794,35.6016,25300.0
2015-04-06 10:35:00,48.07,48.1,48.05,48.05,27300.0,35.609,35.6313,35.5942,35.5942,27300.0
2015-04-06 10:40:00,48.05,48.07,48.04,48.06,26900.0,35.5942,35.609,35.5868,35.6016,26900.0
2015-04-06 10:45:00,48.06,48.09,48.04,48.09,29800.0,35.6016,35.6239,35.5868,35.6239,29800.0
2015-04-06 10:50:00,48.09,48.13,48.06,48.08,40600.0,35.6239,35.6535,35.6016,35.6165,40600.0
2015-04-06 10:55:00,48.08,48.14,48.08,48.13,33000.0,35.6165,35.6609,35.6165,35.6535,33000.0
2015-04-06 11:00:00,48.13,48.21,48.13,48.18,55900.0,35.6535,35.7128,35.6535,35.6905,55900.0
2015-04-06 11:05:00,48.19,48.22,48.16,48.22,24100.0,35.6979,35.7202,35.6757,35.7202,24100.0
2015-04-06 11:10:00,48.21,48.23,48.15,48.16,27200.0,35.7128,35.7276,35.6683,35.6757,27200.0
2015-04-06 11:15:00,48.16,48.21,48.15,48.19,16400.0,35.6757,35.7128,35.6683,35.6979,16400.0
2015-04-06 11:20:00,48.2,48.23,48.16,48.17,30000.0,35.7053,35.7276,35.6757,35.6831,30000.0
2015-04-06 11:25:00,48.17,48.18,48.14,48.17,26500.0,35.6831,35.6905,35.6609,35.6831,26500.0
2015-04-06 11:30:00,48.17,48.18,48.16,48.17,19300.0,35.6831,35.6905,35.6757,35.6831,19300.0
2015-04-06 11:35:00,48.16,48.21,48.14,48.2,24700.0,35.6757,35.7128,35.6609,35.7053,24700.0
2015-04-06 11:40:00,48.2,48.22,48.16,48.19,24100.0,35.7053,35.7202,35.6757,35.6979,24100.0
2015-04-06 11:45:00,48.2,48.23,48.17,48.22,49800.0,35.7053,35.7276,35.6831,35.7202,49800.0
2015-04-06 11:50:00,48.21,48.27,48.18,48.25,44000.0,35.7128,35.7572,35.6905,35.7424,44000.0
2015-04-06 11:55:00,48.26,48.31,48.25,48.31,23500.0,35.7498,35.7868,35.7424,35.7868,23500.0
2015-04-06 12:00:00,48.3,48.37,48.3,48.35,35500.0,35.7794,35.8313,35.7794,35.8165,35500.0
2015-04-06 12:05:00,48.35,48.37,48.33,48.37,31700.0,35.8165,35.8313,35.8016,35.8313,31700.0
2015-04-06 12:10:00,48.37,48.37,48.34,48.36,19600.0,35.8313,35.8313,35.8091,35.8239,19600.0
2015-04-06 12:15:00,48.37,48.4,48.36,48.4,18000.0,35.8313,35.8535,35.8239,35.8535,18000.0
2015-04-06 12:20:00,48.39,48.46,48.39,48.46,30200.0,35.8461,35.8979,35.8461,35.8979,30200.0
2015-04-06 12:25:00,48.46,48.48,48.41,48.44,69100.0,35.8979,35.9128,35.8609,35.8831,69100.0
2015-04-06 12:30:00,48.44,48.49,48.43,48.48,41000.0,35.8831,35.9202,35.8757,35.9128,41000.0
2015-04-06 12:35:00,48.49,48.5,48.47,48.5,27300.0,35.9202,35.9276,35.9054,35.9276,27300.0
2015-04-06 12:40:00,48.5,48.53,48.49,48.49,41000.0,35.9276,35.9498,35.9202,35.9202,41000.0
2015-04-06 12:45:00,48.48,48.53,48.46,48.52,21400.0,35.9128,35.9498,35.8979,35.9424,21400.0
2015-04-06 12:50:00,48.53,48.53,48.51,48.53,14100.0,35.9498,35.9498,35.935,35.9498,14100.0
2015-04-06 12:55:00,48.53,48.55,48.52,48.53,21000.0,35.9498,35.9646,35.9424,35.9498,21000.0
2015-04-06 13:00:00,48.53,48.55,48.52,48.54,11400.0,35.9498,35.9646,35.9424,35.9572,11400.0
2015-04-06 13:05:00,48.55,48.55,48.49,48.49,16600.0,35.9646,35.9646,35.9202,35.9202,16600.0
2015-04-06 13:10:00,48.5,48.52,48.49,48.52,21700.0,35.9276,35.9424,35.9202,35.9424,21700.0
2015-04-06 13:15:00,48.52,48.55,48.5,48.53,36300.0,35.9424,35.9646,35.9276,35.9498,36300.0
2015-04-06 13:20:00,48.52,48.52,48.47,48.47,25000.0,35.9424,35.9424,35.9054,35.9054,25000.0
2015-04-06 13:25:00,48.47,48.48,48.42,48.47,39600.0,35.9054,35.9128,35.8683,35.9054,39600.0
2015-04-06 13:30:00,48.47,48.5,48.47,48.5,38200.0,35.9054,35.9276,35.9054,35.9276,38200.0
2015-04-06 13:35:00,48.5,48.5,48.47,48.48,21100.0,35.9276,35.9276,35.9054,35.9128,21100.0
2015-04-06 13:40:00,48.48,48.51,48.46,48.51,17600.0,35.9128,35.935,35.8979,35.935,17600.0
2015-04-06 13:45:00,48.51,48.52,48.47,48.49,34800.0,35.935,35.9424,35.9054,35.9202,34800.0
2015-04-06 13:50:00,48.48,48.52,48.47,48.52,19500.0,35.9128,35.9424,35.9054,35.9424,19500.0
2015-04-06 13:55:00,48.51,48.52,48.48,48.5,17300.0,35.935,35.9424,35.9128,35.9276,17300.0
2015-04-06 14:00:00,48.5,48.52,48.48,48.48,19500.0,35.9276,35.9424,35.9128,35.9128,19500.0
2015-04-06 14:05:00,48.48,48.48,48.38,48.39,22900.0,35.9128,35.9128,35.8387,35.8461,22900.0
2015-04-06 14:10:00,48.39,48.42,48.38,48.42,10300.0,35.8461,35.8683,35.8387,35.8683,10300.0
2015-04-06 14:15:00,48.42,48.44,48.4,48.43,21200.0,35.8683,35.8831,35.8535,35.8757,21200.0
2015-04-06 14:20:00,48.44,48.44,48.41,48.41,42100.0,35.8831,35.8831,35.8609,35.8609,42100.0
2015-04-06 14:25:00,48.41,48.43,48.37,48.39,50600.0,35.8609,35.8757,35.8313,35.8461,50600.0
2015-04-06 14:30:00,48.39,48.41,48.37,48.38,51700.0,35.8461,35.8609,35.8313,35.8387,51700.0
2015-04-06 14:35:00,48.4,48.44,48.39,48.43,31000.0,35.8535,35.8831,35.8461,35.8757,31000.0
2015-04-06 14:40:00,48.44,48.48,48.43,48.48,31200.0,35.8831,35.9128,35.8757,35.9128,31200.0
2015-04-06 14:45:00,48.47,48.53,48.47,48.52,61300.0,35.9054,35.9498,35.9054,35.9424,61300.0
2015-04-06 14:50:00,48.51,48.51,48.44,48.44,24600.0,35.935,35.935,35.8831,35.8831,24600.0
2015-04-06 14:55:00,48.44,48.45,48.38,48.4,30800.0,35.8831,35.8905,35.8387,35.8535,30800.0
2015-04-06 15:00:00,48.39,48.44,48.39,48.44,33300.0,35.8461,35.8831,35.8461,35.8831,33300.0
2015-04-06 15:05:00,48.44,48.46,48.34,48.34,37000.0,35.8831,35.8979,35.8091,35.8091,37000.0
2015-04-06 15:10:00,48.35,48.41,48.31,48.41,60400.0,35.8165,35.8609,35.7868,35.8609,60400.0
2015-04-06 15:15:00,48.41,48.41,48.38,48.38,54800.0,35.8609,35.8609,35.8387,35.8387,54800.0
2015-04-06 15:20:00,48.38,48.41,48.37,48.38,40700.0,35.8387,35.8609,35.8313,35.8387,40700.0
2015-04-06 15:25:00,48.37,48.42,48.36,48.36,47300.0,35.8313,35.8683,35.8239,35.8239,47300.0
2015-04-06 15:30:00,48.37,48.4,48.36,48.38,60900.0,35.8313,35.8535,35.8239,35.8387,60900.0
2015-04-06 15:35:00,48.39,48.39,48.3,48.3,54900.0,35.8461,35.8461,35.7794,35.7794,54900.0
2015-04-06 15:40:00,48.31,48.38,48.26,48.37,80400.0,35.7868,35.8387,35.7498,35.8313,80400.0
2015-04-06 15:45:00,48.36,48.37,48.29,48.34,49300.0,35.8239,35.8313,35.772,35.8091,49300.0
2015-04-06 15:50:00,48.34,48.39,48.34,48.38,73600.0,35.8091,35.8461,35.8091,35.8387,73600.0
2015-04-06 15:55:00,48.39,48.4,48.32,48.34,100900.0,35.8461,35.8535,35.7942,35.8091,100900.0
2015-04-07 09:30:00,48.39,48.53,48.29,48.46,94000.0,35.8461,35.9498,35.772,35.8979,94000.0
2015-04-07 09:35:00,48.47,48.54,48.44,48.5,24200.0,35.9054,35.9572,35.8831,35.9276,24200.0
2015-04-07 09:40:00,48.51,48.57,48.5,48.54,21700.0,35.935,35.9794,35.9276,35.9572,21700.0
2015-04-07 09:45:00,48.53,48.64,48.52,48.56,28200.0,35.9498,36.0313,35.9424,35.972,28200.0
2015-04-07 09:50:00,48.56,48.61,48.52,48.6,35100.0,35.972,36.0091,35.9424,36.0017,35100.0
2015-04-07 09:55:00,48.6,48.62,48.59,48.6,51500.0,36.0017,36.0165,35.9942,36.0017,51500.0
2015-04-07 10:00:00,48.61,48.62,48.57,48.59,63200.0,36.0091,36.0165,35.9794,35.9942,63200.0
2015-04-07 10:05:00,48.59,48.6,48.5,48.5,59700.0,35.9942,36.0017,35.9276,35.9276,59700.0
2015-04-07 10:10:00,48.5,48.55,48.43,48.44,48900.0,35.9276,35.9646,35.8757,35.8831,48900.0
2015-04-07 10:15:00,48.44,48.46,48.38,48.45,35500.0,35.8831,35.8979,35.8387,35.8905,35500.0
2015-04-07 10:20:00,48.45,48.5,48.44,48.49,27900.0,35.8905,35.9276,35.8831,35.9202,27900.0
2015-04-07 10:25:00,48.49,48.54,48.49,48.51,21500.0,35.9202,35.9572,35.9202,35.935,21500.0
2015-04-07 10:30:00,48.52,48.57,48.52,48.52,19400.0,35.9424,35.9794,35.9424,35.9424,19400.0
2015-04-07 10:35:00,48.51,48.52,48.49,48.51,23400.0,35.935,35.9424,35.9202,35.935,23400.0
2015-04-07 10:40:00,48.52,48.58,48.51,48.58,16800.0,35.9424,35.9868,35.935,35.9868,16800.0
2015-04-07 10:45:00,48.58,48.64,48.58,48.58,50100.0,35.9868,36.0313,35.9868,35.9868,50100.0
2015-04-07 10:50:00,48.58,48.59,48.56,48.57,12800.0,35.9868,35.9942,35.972,35.9794,12800.0
2015-04-07 10:55:00,48.57,48.57,48.54,48.56,15700.0,35.9794,35.9794,35.9572,35.972,15700.0
2015-04-07 11:00:00,48.55,48.55,48.5,48.5,21400.0,35.9646,35.9646,35.9276,35.9276,21400.0
2015-04-07 11:05:00,48.5,48.51,48.42,48.42,27200.0,35.9276,35.935,35.8683,35.8683,27200.0
2015-04-07 11:10:00,48.42,48.44,48.41,48.43,27600.0,35.8683,35.8831,35.8609,35.8757,27600.0
2015-04-07 11:15:00,48.42,48.43,48.33,48.35,51400.0,35.8683,35.8757,35.8016,35.8165,51400.0
2015-04-07 11:20:00,48.34,48.37,48.33,48.36,23700.0,35.8091,35.8313,35.8016,35.8239,23700.0
2015-04-07 11:25:00,48.34,48.41,48.34,48.38,36800.0,35.8091,35.8609,35.8091,35.8387,36800.0
2015-04-07 11:30:00,48.38,48.49,48.38,48.48,42000.0,35.8387,35.9202,35.8387,35.9128,42000.0
2015-04-07 11:35:00,48.48,48.49,48.45,48.45,18100.0,35.9128,35.9202,35.8905,35.8905,18100.0
2015-04-07 11:40:00,48.44,48.44,48.4,48.41,12000.0,35.8831,35.8831,35.8535,35.8609,12000.0
2015-04-07 11:45:00,48.42,48.44,48.4,48.44,5800.0,35.8683,35.8831,35.8535,35.8831,5800.0
2015-04-07 11:50:00,48.42,48.5,48.42,48.5,9200.0,35.8683,35.9276,35.8683,35.9276,9200.0
2015-04-07 11:55:00,48.5,48.5,48.46,48.49,14600.0,35.9276,35.9276,35.8979,35.9202,14600.0
2015-04-07 12:00:00,48.49,48.56,48.48,48.56,11600.0,35.9202,35.972,35.9128,35.972,11600.0
2015-04-07 12:05:00,48.56,48.58,48.54,48.54,18300.0,35.972,35.9868,35.9572,35.9572,18300.0
2015-04-07 12:10:00,48.55,48.59,48.54,48.56,10800.0,35.9646,35.9942,35.9572,35.972,10800.0
2015-04-07 12:15:00,48.56,48.57,48.55,48.57,24900.0,35.972,35.9794,35.9646,35.9794,24900.0
2015-04-07 12:20:00,48.56,48.58,48.55,48.56,21300.0,35.972,35.9868,35.9646,35.972,21300.0
2015-04-07 12:25:00,48.55,48.6,48.54,48.59,6200.0,35.9646,36.0017,35.9572,35.9942,6200.0
2015-04-07 12:30:00,48.58,48.59,48.55,48.58,11500.0,35.9868,35.9942,35.9646,35.9868,11500.0
2015-04-07 12:35:00,48.58,48.59,48.56,48.59,8200.0,35.9868,35.9942,35.972,35.9942,8200.0
2015-04-07 12:40:00,48.59,48.59,48.53,48.55,18700.0,35.9942,35.9942,35.9498,35.9646,18700.0
2015-04-07 12:45:00,48.54,48.56,48.54,48.56,20200.0,35.9572,35.972,35.9572,35.972,20200.0
2015-04-07 12:50:00,48.56,48.56,48.55,48.55,7100.0,35.972,35.972,35.9646,35.9646,7100.0
2015-04-07 12:55:00,48.55,48.58,48.55,48.58,6100.0,35.9646,35.9868,35.9646,35.9868,6100.0
2015-04-07 13:00:00,48.57,48.6,48.56,48.57,16000.0,35.9794,36.0017,35.972,35.9794,16000.0
2015-04-07 13:05:00,48.56,48.58,48.54,48.57,15800.0,35.972,35.9868,35.9572,35.9794,15800.0
2015-04-07 13:10:00,48.57,48.58,48.53,48.57,11900.0,35.9794,35.9868,35.9498,35.9794,11900.0
2015-04-07 13:15:00,48.56,48.59,48.55,48.58,9100.0,35.972,35.9942,35.9646,35.9868,9100.0
2015-04-07 13:20:00,48.58,48.59,48.55,48.55,17900.0,35.9868,35.9942,35.9646,35.9646,17900.0
2015-04-07 13:25:00,48.56,48.56,48.52,48.56,22600.0,35.972,35.972,35.9424,35.972,22600.0
2015-04-07 13:30:00,48.55,48.56,48.52,48.53,30700.0,35.9646,35.972,35.9424,35.9498,30700.0
2015-04-07 13:35:00,48.52,48.53,48.51,48.51,7000.0,35.9424,35.9498,35.935,35.935,7000.0
2015-04-07 13:40:00,48.52,48.53,48.51,48.51,11900.0,35.9424,35.9498,35.935,35.935,11900.0
2015-04-07 13:45:00,48.51,48.51,48.44,48.44,14700.0,35.935,35.935,35.8831,35.8831,14700.0
2015-04-07 13:50:00,48.44,48.44,48.36,48.36,19500.0,35.8831,35.8831,35.8239,35.8239,19500.0
2015-04-07 13:55:00,48.37,48.44,48.34,48.43,10400.0,35.8313,35.8831,35.8091,35.8757,10400.0
2015-04-07 14:00:00,48.43,48.48,48.42,48.47,14200.0,35.8757,35.9128,35.8683,35.9054,14200.0
2015-04-07 14:05:00,48.47,48.47,48.45,48.46,11000.0,35.9054,35.9054,35.8905,35.8979,11000.0
2015-04-07 14:10:00,48.45,48.47,48.45,48.45,9600.0,35.8905,35.9054,35.8905,35.8905,9600.0
2015-04-07 14:15:00,48.46,48.49,48.45,48.49,8700.0,35.8979,35.9202,35.8905,35.9202,8700.0
2015-04-07 14:20:00,48.49,48.49,48.43,48.47,25300.0,35.9202,35.9202,35.8757,35.9054,25300.0
2015-04-07 14:25:00,48.47,48.49,48.46,48.46,12300.0,35.9054,35.9202,35.8979,35.8979,12300.0
2015-04-07 14:30:00,48.47,48.47,48.41,48.43,21100.0,35.9054,35.9054,35.8609,35.8757,21100.0
2015-04-07 14:35:00,48.43,48.46,48.42,48.46,15100.0,35.8757,35.8979,35.8683,35.8979,15100.0
2015-04-07 14:40:00,48.45,48.49,48.45,48.46,13900.0,35.8905,35.9202,35.8905,35.8979,13900.0
2015-04-07 14:45:00,48.46,48.47,48.44,48.44,9200.0,35.8979,35.9054,35.8831,35.8831,9200.0
2015-04-07 14:50:00,48.44,48.45,48.42,48.43,22800.0,35.8831,35.8905,35.8683,35.8757,22800.0
2015-04-07 14:55:00,48.43,48.44,48.39,48.39,14600.0,35.8757,35.8831,35.8461,35.8461,14600.0
2015-04-07 15:00:00,48.39,48.4,48.38,48.39,17700.0,35.8461,35.8535,35.8387,35.8461,17700.0
2015-04-07 15:05:00,48.39,48.39,48.37,48.38,18500.0,35.8461,35.8461,35.8313,35.8387,18500.0
2015-04-07 15:10:00,48.38,48.39,48.37,48.38,13800.0,35.8387,35.8461,35.8313,35.8387,13800.0
2015-04-07 15:15:00,48.38,48.39,48.36,48.38,16400.0,35.8387,35.8461,35.8239,35.8387,16400.0
2015-04-07 15:20:00,48.37,48.38,48.29,48.3,32800.0,35.8313,35.8387,35.772,35.7794,32800.0
2015-04-07 15:25:00,48.3,48.32,48.28,48.3,22600.0,35.7794,35.7942,35.7646,35.7794,22600.0
2015-04-07 15:30:00,48.3,48.33,48.27,48.28,56100.0,35.7794,35.8016,35.7572,35.7646,56100.0
2015-04-07 15:35:00,48.28,48.28,48.21,48.22,32500.0,35.7646,35.7646,35.7128,35.7202,32500.0
2015-04-07 15:40:00,48.21,48.24,48.16,48.24,46600.0,35.7128,35.735,35.6757,35.735,46600.0
2015-04-07 15:45:00,48.24,48.25,48.19,48.22,54000.0,35.735,35.7424,35.6979,35.7202,54000.0
2015-04-07 15:50:00,48.22,48.23,48.15,48.18,69100.0,35.7202,35.7276,35.6683,35.6905,69100.0
2015-04-07 15:55:00,48.16,48.21,48.14,48.18,114900.0,35.6757,35.7128,35.6609,35.6905,114900.0
2015-04-08 09:30:00,48.19,48.63,48.17,48.61,54700.0,35.6979,36.0239,35.6831,36.0091,54700.0
2015-04-08 09:35:00,48.62,48.65,48.41,48.42,27400.0,36.0165,36.0387,35.8609,35.8683,27400.0
2015-04-08 09:40:00,48.44,48.47,48.42,48.45,27900.0,35.8831,35.9054,35.8683,35.8905,27900.0
2015-04-08 09:45:00,48.46,48.58,48.45,48.53,30900.0,35.8979,35.9868,35.8905,35.9498,30900.0
2015-04-08 09:50:00,48.53,48.58,48.5,48.56,29100.0,35.9498,35.9868,35.9276,35.972,29100.0
2015-04-08 09:55:00,48.55,48.58,48.49,48.49,89300.0,35.9646,35.9868,35.9202,35.9202,89300.0
2015-04-08 10:00:00,48.49,48.56,48.4,48.4,39100.0,35.9202,35.972,35.8535,35.8535,39100.0
2015-04-08 10:05:00,48.4,48.41,48.31,48.32,41900.0,35.8535,35.8609,35.7868,35.7942,41900.0
2015-04-08 10:10:00,48.32,48.48,48.32,48.47,30100.0,35.7942,35.9128,35.7942,35.9054,30100.0
2015-04-08 10:15:00,48.47,48.48,48.4,48.4,17800.0,35.9054,35.9128,35.8535,35.8535,17800.0
2015-04-08 10:20:00,48.4,48.42,48.38,48.42,15700.0,35.8535,35.8683,35.8387,35.8683,15700.0
2015-04-08 10:25:00,48.43,48.44,48.31,48.34,41500.0,35.8757,35.8831,35.7868,35.8091,41500.0
2015-04-08 10:30:00,48.33,48.34,48.31,48.33,12600.0,35.8016,35.8091,35.7868,35.8016,12600.0
2015-04-08 10:35:00,48.32,48.32,48.24,48.24,15200.0,35.7942,35.7942,35.735,35.735,15200.0
2015-04-08 10:40:00,48.24,48.24,48.05,48.09,35300.0,35.735,35.735,35.5942,35.6239,35300.0
2015-04-08 10:45:00,48.09,48.18,48.07,48.17,9700.0,35.6239,35.6905,35.609,35.6831,9700.0
2015-04-08 10:50:00,48.17,48.26,48.17,48.22,25500.0,35.6831,35.7498,35.6831,35.7202,25500.0
2015-04-08 10:55:00,48.22,48.23,48.21,48.22,11500.0,35.7202,35.7276,35.7128,35.7202,11500.0
2015-04-08 11:00:00,48.21,48.23,48.19,48.19,28000.0,35.7128,35.7276,35.6979,35.6979,28000.0
2015-04-08 11:05:00,48.18,48.25,48.17,48.24,19000.0,35.6905,35.7424,35.6831,35.735,19000.0
2015-04-08 11:10:00,48.25,48.31,48.25,48.31,10700.0,35.7424,35.7868,35.7424,35.7868,10700.0
2015-04-08 11:15:00,48.31,48.37,48.29,48.35,32000.0,35.7868,35.8313,35.772,35.8165,32000.0
2015-04-08 11:20:00,48.34,48.35,48.3,48.33,21400.0,35.8091,35.8165,35.7794,35.8016,21400.0
2015-04-08 11:25:00,48.33,48.35,48.32,48.33,20300.0,35.8016,35.8165,35.7942,35.8016,20300.0
2015-04-08 11:30:00,48.32,48.35,48.32,48.32,22300.0,35.7942,35.8165,35.7942,35.7942,22300.0
2015-04-08 11:35:00,48.32,48.37,48.32,48.34,17100.0,35.7942,35.8313,35.7942,35.8091,17100.0
2015-04-08 11:40:00,48.34,48.43,48.33,48.42,25500.0,35.8091,35.8757,35.8016,35.8683,25500.0
2015-04-08 11:45:00,48.41,48.44,48.4,48.43,9500.0,35.8609,35.8831,35.8535,35.8757,9500.0
2015-04-08 11:50:00,48.43,48.49,48.43,48.49,22300.0,35.8757,35.9202,35.8757,35.9202,22300.0
2015-04-08 11:55:00,48.49,48.51,48.47,48.5,10800.0,35.9202,35.935,35.9054,35.9276,10800.0
2015-04-08 12:00:00,48.5,48.52,48.46,48.46,26700.0,35.9276,35.9424,35.8979,35.8979,26700.0
2015-04-08 12:05:00,48.46,48.46,48.38,48.45,41800.0,35.8979,35.8979,35.8387,35.8905,41800.0
2015-04-08 12:10:00,48.46,48.47,48.44,48.45,11900.0,35.8979,35.9054,35.8831,35.8905,11900.0
2015-04-08 12:15:00,48.44,48.45,48.42,48.45,14300.0,35.8831,35.8905,35.8683,35.8905,14300.0
2015-04-08 12:20:00,48.45,48.49,48.44,48.46,20300.0,35.8905,35.9202,35.8831,35.8979,20300.0
2015-04-08 12:25:00,48.46,48.47,48.46,48.46,7800.0,35.8979,35.9054,35.8979,35.8979,7800.0
2015-04-08 12:30:00,48.45,48.47,48.44,48.46,7800.0,35.8905,35.9054,35.8831,35.8979,7800.0
2015-04-08 12:35:00,48.45,48.46,48.44,48.45,11800.0,35.8905,35.8979,35.8831,35.8905,11800.0
2015-04-08 12:40:00,48.45,48.48,48.44,48.45,12100.0,35.8905,35.9128,35.8831,35.8905,12100.0
2015-04-08 12:45:00,48.44,48.45,48.4,48.43,14500.0,35.8831,35.8905,35.8535,35.8757,14500.0
2015-04-08 12:50:00,48.43,48.44,48.34,48.37,40500.0,35.8757,35.8831,35.8091,35.8313,40500.0
2015-04-08 12:55:00,48.36,48.38,48.35,48.37,10800.0,35.8239,35.8387,35.8165,35.8313,10800.0
2015-04-08 13:00:00,48.37,48.37,48.33,48.34,20800.0,35.8313,35.8313,35.8016,35.8091,20800.0
2015-04-08 13:05:00,48.33,48.34,48.3,48.32,14400.0,35.8016,35.8091,35.7794,35.7942,14400.0
2015-04-08 13:10:00,48.32,48.33,48.26,48.27,16600.0,35.7942,35.8016,35.7498,35.7572,16600.0
2015-04-08 13:15:00,48.26,48.28,48.22,48.24,9900.0,35.7498,35.7646,35.7202,35.735,9900.0
2015-04-08 13:20:00,48.23,48.28,48.23,48.25,10900.0,35.7276,35.7646,35.7276,35.7424,10900.0
2015-04-08 13:25:00,48.25,48.29,48.25,48.28,11200.0,35.7424,35.772,35.7424,35.7646,11200.0
2015-04-08 13:30:00,48.29,48.33,48.28,48.33,15300.0,35.772,35.8016,35.7646,35.8016,15300.0
2015-04-08 13:35:00,48.34,48.36,48.32,48.36,9200.0,35.8091,35.8239,35.7942,35.8239,9200.0
2015-04-08 13:40:00,48.35,48.36,48.33,48.34,14800.0,35.8165,35.8239,35.8016,35.8091,14800.0
2015-04-08 13:45:00,48.34,48.36,48.33,48.33,11800.0,35.8091,35.8239,35.8016,35.8016,11800.0
2015-04-08 13:50:00,48.34,48.37,48.33,48.36,16600.0,35.8091,35.8313,35.8016,35.8239,16600.0
2015-04-08 13:55:00,48.36,48.37,48.3,48.32,10000.0,35.8239,35.8313,35.7794,35.7942,10000.0
2015-04-08 14:00:00,48.32,48.33,48.2,48.2,30200.0,35.7942,35.8016,35.7053,35.7053,30200.0
2015-04-08 14:05:00,48.21,48.26,48.08,48.08,24200.0,35.7128,35.7498,35.6165,35.6165,24200.0
2015-04-08 14:10:00,48.08,48.28,48.05,48.27,33100.0,35.6165,35.7646,35.5942,35.7572,33100.0
2015-04-08 14:15:00,48.27,48.36,48.25,48.3,31100.0,35.7572,35.8239,35.7424,35.7794,31100.0
2015-04-08 14:20:00,48.3,48.37,48.3,48.34,26400.0,35.7794,35.8313,35.7794,35.8091,26400.0
2015-04-08 14:25:00,48.34,48.35,48.27,48.28,23100.0,35.8091,35.8165,35.7572,35.7646,23100.0
2015-04-08 14:30:00,48.29,48.29,48.26,48.28,18600.0,35.772,35.772,35.7498,35.7646,18600.0
2015-04-08 14:35:00,48.29,48.29,48.25,48.28,20400.0,35.772,35.772,35.7424,35.7646,20400.0
2015-04-08 14:40:00,48.28,48.28,48.17,48.2,110200.0,35.7646,35.7646,35.6831,35.7053,110200.0
2015-04-08 14:45:00,48.2,48.25,48.18,48.25,27400.0,35.7053,35.7424,35.6905,35.7424,27400.0
2015-04-08 14:50:00,48.26,48.27,48.21,48.22,74200.0,35.7498,35.7572,35.7128,35.7202,74200.0
2015-04-08 14:55:00,48.23,48.23,48.17,48.21,40700.0,35.7276,35.7276,35.6831,35.7128,40700.0
2015-04-08 15:00:00,48.21,48.23,48.2,48.22,41500.0,35.7128,35.7276,35.7053,35.7202,41500.0
2015-04-08 15:05:00,48.22,48.27,48.21,48.23,62100.0,35.7202,35.7572,35.7128,35.7276,62100.0
2015-04-08 15:10:00,48.23,48.3,48.22,48.24,43900.0,35.7276,35.7794,35.7202,35.735,43900.0
2015-04-08 15:15:00,48.25,48.32,48.24,48.32,53500.0,35.7424,35.7942,35.735,35.7942,53500.0
2015-04-08 15:20:00,48.31,48.32,48.26,48.3,32500.0,35.7868,35.7942,35.7498,35.7794,32500.0
2015-04-08 15:25:00,48.3,48.36,48.3,48.33,90800.0,35.7794,35.8239,35.7794,35.8016,90800.0
2015-04-08 15:30:00,48.33,48.35,48.3,48.33,63800.0,35.8016,35.8165,35.7794,35.8016,63800.0
2015-04-08 15:35:00,48.33,48.35,48.3,48.32,43900.0,35.8016,35.8165,35.7794,35.7942,43900.0
2015-04-08 15:40:00,48.32,48.38,48.3,48.31,65200.0,35.7942,35.8387,35.7794,35.7868,65200.0
2015-04-08 15:45:00,48.31,48.33,48.28,48.31,85200.0,35.7868,35.8016,35.7646,35.7868,85200.0
2015-04-08 15:50:00,48.31,48.34,48.3,48.34,59300.0,35.7868,35.8091,35.7794,35.8091,59300.0
2015-04-08 15:55:00,48.34,48.36,48.28,48.33,223800.0,35.8091,35.8239,35.7646,35.8016,223800.0
2015-04-09 09:30:00,48.17,48.28,48.12,48.18,89400.0,35.6831,35.7646,35.6461,35.6905,89400.0
2015-04-09 09:35:00,48.2,48.21,48.13,48.14,48900.0,35.7053,35.7128,35.6535,35.6609,48900.0
2015-04-09 09:40:00,48.14,48.15,47.98,48.02,43000.0,35.6609,35.6683,35.5424,35.572,43000.0
2015-04-09 09:45:00,48.02,48.12,48.01,48.08,27200.0,35.572,35.6461,35.5646,35.6165,27200.0
2015-04-09 09:50:00,48.08,48.09,47.84,47.84,59000.0,35.6165,35.6239,35.4387,35.4387,59000.0
2015-04-09 09:55:00,47.84,47.87,47.8,47.82,30300.0,35.4387,35.4609,35.409,35.4239,30300.0
2015-04-09 10:00:00,47.82,47.91,47.8,47.91,28700.0,35.4239,35.4905,35.409,35.4905,28700.0
2015-04-09 10:05:00,47.91,47.92,47.82,47.85,31500.0,35.4905,35.4979,35.4239,35.4461,31500.0
2015-04-09 10:10:00,47.85,48.0,47.82,47.98,55400.0,35.4461,35.5572,35.4239,35.5424,55400.0
2015-04-09 10:15:00,47.98,47.99,47.83,47.83,23600.0,35.5424,35.5498,35.4313,35.4313,23600.0
2015-04-09 10:20:00,47.83,47.86,47.74,47.74,22500.0,35.4313,35.4535,35.3646,35.3646,22500.0
2015-04-09 10:25:00,47.73,47.88,47.72,47.88,26500.0,35.3572,35.4683,35.3498,35.4683,26500.0
2015-04-09 10:30:00,47.88,47.89,47.76,47.78,26900.0,35.4683,35.4757,35.3794,35.3942,26900.0
2015-04-09 10:35:00,47.78,47.81,47.75,47.81,27100.0,35.3942,35.4164,35.372,35.4164,27100.0
2015-04-09 10:40:00,47.82,47.82,47.71,47.74,41800.0,35.4239,35.4239,35.3424,35.3646,41800.0
2015-04-09 10:45:00,47.74,47.79,47.71,47.79,14700.0,35.3646,35.4016,35.3424,35.4016,14700.0
2015-04-09 10:50:00,47.79,47.8,47.76,47.8,37900.0,35.4016,35.409,35.3794,35.409,37900.0
2015-04-09 10:55:00,47.8,47.93,47.79,47.93,24400.0,35.409,35.5053,35.4016,35.5053,24400.0
2015-04-09 11:00:00,47.93,47.93,47.86,47.89,24900.0,35.5053,35.5053,35.4535,35.4757,24900.0
2015-04-09 11:05:00,47.89,47.93,47.87,47.87,25900.0,35.4757,35.5053,35.4609,35.4609,25900.0
2015-04-09 11:10:00,47.88,47.88,47.8,47.82,45300.0,35.4683,35.4683,35.409,35.4239,45300.0
2015-04-09 11:15:00,47.82,47.82,47.76,47.77,18900.0,35.4239,35.4239,35.3794,35.3868,18900.0
2015-04-09 11:20:00,47.77,47.85,47.75,47.84,27900.0,35.3868,35.4461,35.372,35.4387,27900.0
2015-04-09 11:25:00,47.85,47.95,47.85,47.89,37900.0,35.4461,35.5202,35.4461,35.4757,37900.0
2015-04-09 11:30:00,47.89,47.99,47.88,47.99,22900.0,35.4757,35.5498,35.4683,35.5498,22900.0
2015-04-09 11:35:00,47.98,48.0,47.88,47.9,46800.0,35.5424,35.5572,35.4683,35.4831,46800.0
2015-04-09 11:40:00,47.9,47.91,47.87,47.9,18400.0,35.4831,35.4905,35.4609,35.4831,18400.0
2015-04-09 11:45:00,47.91,47.96,47.9,47.9,30300.0,35.4905,35.5276,35.4831,35.4831,30300.0
2015-04-09 11:50:00,47.9,47.9,47.86,47.89,17200.0,35.4831,35.4831,35.4535,35.4757,17200.0
2015-04-09 11:55:00,47.89,47.89,47.84,47.89,30100.0,35.4757,35.4757,35.4387,35.4757,30100.0
2015-04-09 12:00:00,47.89,47.92,47.87,47.91,16800.0,35.4757,35.4979,35.4609,35.4905,16800.0
2015-04-09 12:05:00,47.91,47.94,47.91,47.93,17300.0,35.4905,35.5127,35.4905,35.5053,17300.0
2015-04-09 12:10:00,47.93,47.93,47.82,47.83,42700.0,35.5053,35.5053,35.4239,35.4313,42700.0
2015-04-09 12:15:00,47.83,47.9,47.8,47.87,29600.0,35.4313,35.4831,35.409,35.4609,29600.0
2015-04-09 12:20:00,47.85,47.9,47.84,47.9,12700.0,35.4461,35.4831,35.4387,35.4831,12700.0
2015-04-09 12:25:00,47.9,47.93,47.88,47.9,23600.0,35.4831,35.5053,35.4683,35.4831,23600.0
2015-04-09 12:30:00,47.89,47.93,47.86,47.91,19400.0,35.4757,35.5053,35.4535,35.4905,19400.0
2015-04-09 12:35:00,47.91,47.96,47.91,47.96,24700.0,35.4905,35.5276,35.4905,35.5276,24700.0
2015-04-09 12:40:00,47.96,47.99,47.89,47.9,33900.0,35.5276,35.5498,35.4757,35.4831,33900.0
2015-04-09 12:45:00,47.9,47.92,47.86,47.9,18700.0,35.4831,35.4979,35.4535,35.4831,18700.0
2015-04-09 12:50:00,47.9,48.0,47.9,47.97,88700.0,35.4831,35.5572,35.4831,35.535,88700.0
2015-04-09 12:55:00,47.97,47.99,47.95,47.96,8400.0,35.535,35.5498,35.5202,35.5276,8400.0
2015-04-09 13:00:00,47.96,47.98,47.9,47.95,34100.0,35.5276,35.5424,35.4831,35.5202,34100.0
2015-04-09 13:05:00,47.96,47.97,47.94,47.94,30400.0,35.5276,35.535,35.5127,35.5127,30400.0
2015-04-09 13:10:00,47.94,47.96,47.94,47.95,28100.0,35.5127,35.5276,35.5127,35.5202,28100.0
2015-04-09 13:15:00,47.95,47.96,47.91,47.94,50800.0,35.5202,35.5276,35.4905,35.5127,50800.0
2015-04-09 13:20:00,47.95,47.99,47.91,47.99,26700.0,35.5202,35.5498,35.4905,35.5498,26700.0
2015-04-09 13:25:00,47.98,48.0,47.98,47.99,29800.0,35.5424,35.5572,35.5424,35.5498,29800.0
2015-04-09 13:30:00,47.99,48.01,47.96,47.96,31200.0,35.5498,35.5646,35.5276,35.5276,31200.0
2015-04-09 13:35:00,47.96,48.0,47.9,47.9,39300.0,35.5276,35.5572,35.4831,35.4831,39300.0
2015-04-09 13:40:00,47.9,47.91,47.88,47.9,17600.0,35.4831,35.4905,35.4683,35.4831,17600.0
2015-04-09 13:45:00,47.9,47.97,47.9,47.96,20800.0,35.4831,35.535,35.4831,35.5276,20800.0
2015-04-09 13:50:00,47.96,47.98,47.88,47.89,31100.0,35.5276,35.5424,35.4683,35.4757,31100.0
2015-04-09 13:55:00,47.88,47.92,47.87,47.9,17900.0,35.4683,35.4979,35.4609,35.4831,17900.0
2015-04-09 14:00:00,47.9,47.91,47.87,47.9,16600.0,35.4831,35.4905,35.4609,35.4831,16600.0
2015-04-09 14:05:00,47.9,47.91,47.86,47.91,23300.0,35.4831,35.4905,35.4535,35.4905,23300.0
2015-04-09 14:10:00,47.91,47.91,47.85,47.86,42400.0,35.4905,35.4905,35.4461,35.4535,42400.0
2015-04-09 14:15:00,47.86,47.88,47.82,47.84,31800.0,35.4535,35.4683,35.4239,35.4387,31800.0
2015-04-09 14:20:00,47.85,47.85,47.74,47.77,37400.0,35.4461,35.4461,35.3646,35.3868,37400.0
2015-04-09 14:25:00,47.78,47.85,47.77,47.85,26200.0,35.3942,35.4461,35.3868,35.4461,26200.0
2015-04-09 14:30:00,47.85,47.89,47.84,47.89,48900.0,35.4461,35.4757,35.4387,35.4757,48900.0
2015-04-09 14:35:00,47.9,47.94,47.87,47.91,79300.0,35.4831,35.5127,35.4609,35.4905,79300.0
2015-04-09 14:40:00,47.91,47.91,47.87,47.91,24600.0,35.4905,35.4905,35.4609,35.4905,24600.0
2015-04-09 14:45:00,47.91,47.93,47.9,47.91,25400.0,35.4905,35.5053,35.4831,35.4905,25400.0
2015-04-09 14:50:00,47.9,47.93,47.9,47.9,42300.0,35.4831,35.5053,35.4831,35.4831,42300.0
2015-04-09 14:55:00,47.9,47.95,47.86,47.95,61800.0,35.4831,35.5202,35.4535,35.5202,61800.0
2015-04-09 15:00:00,47.95,48.01,47.94,47.99,26100.0,35.5202,35.5646,35.5127,35.5498,26100.0
2015-04-09 15:05:00,48.0,48.0,47.96,47.98,34900.0,35.5572,35.5572,35.5276,35.5424,34900.0
2015-04-09 15:10:00,47.98,48.1,47.94,48.07,76000.0,35.5424,35.6313,35.5127,35.609,76000.0
2015-04-09 15:15:00,48.06,48.11,48.05,48.09,43400.0,35.6016,35.6387,35.5942,35.6239,43400.0
2015-04-09 15:20:00,48.1,48.12,47.99,47.99,78700.0,35.6313,35.6461,35.5498,35.5498,78700.0
2015-04-09 15:25:00,47.99,48.07,47.98,48.07,63600.0,35.5498,35.609,35.5424,35.609,63600.0
2015-04-09 15:30:00,48.08,48.09,47.96,47.96,67700.0,35.6165,35.6239,35.5276,35.5276,67700.0
2015-04-09 15:35:00,47.96,48.0,47.96,47.98,78900.0,35.5276,35.5572,35.5276,35.5424,78900.0
2015-04-09 15:40:00,47.99,48.0,47.94,47.96,76600.0,35.5498,35.5572,35.5127,35.5276,76600.0
2015-04-09 15:45:00,47.96,47.96,47.87,47.88,111200.0,35.5276,35.5276,35.4609,35.4683,111200.0
2015-04-09 15:50:00,47.89,47.92,47.89,47.9,105400.0,35.4757,35.4979,35.4757,35.4831,105400.0
2015-04-09 15:55:00,47.9,47.94,47.88,47.89,329900.0,35.4831,35.5127,35.4683,35.4757,329900.0
2015-04-10 09:30:00,47.97,48.07,47.88,47.9,82700.0,35.535,35.609,35.4683,35.4831,82700.0
2015-04-10 09:35:00,47.9,47.9,47.69,47.8,41300.0,35.4831,35.4831,35.3276,35.409,41300.0
2015-04-10 09:40:00,47.79,47.88,47.79,47.84,30700.0,35.4016,35.4683,35.4016,35.4387,30700.0
2015-04-10 09:45:00,47.83,47.86,47.8,47.84,16900.0,35.4313,35.4535,35.409,35.4387,16900.0
2015-04-10 09:50:00,47.84,47.88,47.79,47.79,26900.0,35.4387,35.4683,35.4016,35.4016,26900.0
2015-04-10 09:55:00,47.81,47.89,47.78,47.86,20900.0,35.4164,35.4757,35.3942,35.4535,20900.0
2015-04-10 10:00:00,47.85,47.96,47.84,47.9,57700.0,35.4461,35.5276,35.4387,35.4831,57700.0
2015-04-10 10:05:00,47.9,47.96,47.88,47.96,23600.0,35.4831,35.5276,35.4683,35.5276,23600.0
2015-04-10 10:10:00,47.96,47.99,47.94,47.97,26600.0,35.5276,35.5498,35.5127,35.535,26600.0
2015-04-10 10:15:00,47.98,47.98,47.93,47.94,25800.0,35.5424,35.5424,35.5053,35.5127,25800.0
2015-04-10 10:20:00,47.95,48.02,47.94,48.01,22300.0,35.5202,35.572,35.5127,35.5646,22300.0
2015-04-10 10:25:00,48.02,48.05,48.02,48.05,21600.0,35.572,35.5942,35.572,35.5942,21600.0
2015-04-10 10:30:00,48.05,48.11,48.05,48.1,22700.0,35.5942,35.6387,35.5942,35.6313,22700.0
2015-04-10 10:35:00,48.11,48.19,48.1,48.15,35500.0,35.6387,35.6979,35.6313,35.6683,35500.0
2015-04-10 10:40:00,48.16,48.17,48.11,48.14,34600.0,35.6757,35.6831,35.6387,35.6609,34600.0
2015-04-10 10:45:00,48.15,48.15,48.07,48.13,27200.0,35.6683,35.6683,35.609,35.6535,27200.0
2015-04-10 10:50:00,48.13,48.19,48.12,48.12,24200.0,35.6535,35.6979,35.6461,35.6461,24200.0
2015-04-10 10:55:00,48.14,48.14,48.11,48.12,25800.0,35.6609,35.6609,35.6387,35.6461,25800.0
2015-04-10 11:00:00,48.11,48.12,48.09,48.11,19900.0,35.6387,35.6461,35.6239,35.6387,19900.0
2015-04-10 11:05:00,48.11,48.11,48.04,48.05,33300.0,35.6387,35.6387,35.5868,35.5942,33300.0
2015-04-10 11:10:00,48.07,48.08,48.04,48.08,13500.0,35.609,35.6165,35.5868,35.6165,13500.0
2015-04-10 11:15:00,48.08,48.16,48.06,48.16,27500.0,35.6165,35.6757,35.6016,35.6757,27500.0
2015-04-10 11:20:00,48.15,48.26,48.15,48.26,37500.0,35.6683,35.7498,35.6683,35.7498,37500.0
2015-04-10 11:25:00,48.26,48.28,48.24,48.27,28800.0,35.7498,35.7646,35.735,35.7572,28800.0
2015-04-10 11:30:00,48.27,48.3,48.23,48.29,14700.0,35.7572,35.7794,35.7276,35.772,14700.0
2015-04-10 11:35:00,48.3,48.33,48.26,48.29,27500.0,35.7794,35.8016,35.7498,35.772,27500.0
2015-04-10 11:40:00,48.29,48.3,48.27,48.29,17900.0,35.772,35.7794,35.7572,35.772,17900.0
2015-04-10 11:45:00,48.3,48.3,48.2,48.21,18200.0,35.7794,35.7794,35.7053,35.7128,18200.0
2015-04-10 11:50:00,48.21,48.23,48.18,48.23,16400.0,35.7128,35.7276,35.6905,35.7276,16400.0
2015-04-10 11:55:00,48.22,48.22,48.2,48.2,12100.0,35.7202,35.7202,35.7053,35.7053,12100.0
2015-04-10 12:00:00,48.2,48.21,48.15,48.15,16900.0,35.7053,35.7128,35.6683,35.6683,16900.0
2015-04-10 12:05:00,48.16,48.19,48.15,48.17,10700.0,35.6757,35.6979,35.6683,35.6831,10700.0
2015-04-10 12:10:00,48.17,48.17,48.15,48.16,16000.0,35.6831,35.6831,35.6683,35.6757,16000.0
2015-04-10 12:15:00,48.16,48.23,48.15,48.22,16900.0,35.6757,35.7276,35.6683,35.7202,16900.0
2015-04-10 12:20:00,48.22,48.22,48.19,48.21,16800.0,35.7202,35.7202,35.6979,35.7128,16800.0
2015-04-10 12:25:00,48.21,48.21,48.18,48.18,14600.0,35.7128,35.7128,35.6905,35.6905,14600.0
2015-04-10 12:30:00,48.18,48.19,48.17,48.18,15100.0,35.6905,35.6979,35.6831,35.6905,15100.0
2015-04-10 12:35:00,48.17,48.18,48.16,48.18,17100.0,35.6831,35.6905,35.6757,35.6905,17100.0
2015-04-10 12:40:00,48.17,48.2,48.16,48.2,9000.0,35.6831,35.7053,35.6757,35.7053,9000.0
2015-04-10 12:45:00,48.19,48.2,48.14,48.15,22800.0,35.6979,35.7053,35.6609,35.6683,22800.0
2015-04-10 12:50:00,48.15,48.15,48.11,48.12,9600.0,35.6683,35.6683,35.6387,35.6461,9600.0
2015-04-10 12:55:00,48.12,48.17,48.12,48.16,26900.0,35.6461,35.6831,35.6461,35.6757,26900.0
2015-04-10 13:00:00,48.16,48.18,48.15,48.16,25800.0,35.6757,35.6905,35.6683,35.6757,25800.0
2015-04-10 13:05:00,48.16,48.19,48.14,48.17,22600.0,35.6757,35.6979,35.6609,35.6831,22600.0
2015-04-10 13:10:00,48.17,48.2,48.16,48.19,15500.0,35.6831,35.7053,35.6757,35.6979,15500.0
2015-04-10 13:15:00,48.19,48.2,48.17,48.18,20200.0,35.6979,35.7053,35.6831,35.6905,20200.0
2015-04-10 13:20:00,48.17,48.19,48.14,48.18,33900.0,35.6831,35.6979,35.6609,35.6905,33900.0
2015-04-10 13:25:00,48.18,48.18,48.13,48.18,22000.0,35.6905,35.6905,35.6535,35.6905,22000.0
2015-04-10 13:30:00,48.18,48.18,48.16,48.18,9500.0,35.6905,35.6905,35.6757,35.6905,9500.0
2015-04-10 13:35:00,48.17,48.18,48.13,48.14,41000.0,35.6831,35.6905,35.6535,35.6609,41000.0
2015-04-10 13:40:00,48.13,48.15,48.1,48.11,20900.0,35.6535,35.6683,35.6313,35.6387,20900.0
2015-04-10 13:45:00,48.11,48.13,48.09,48.1,18000.0,35.6387,35.6535,35.6239,35.6313,18000.0
2015-04-10 13:50:00,48.09,48.11,48.06,48.07,15200.0,35.6239,35.6387,35.6016,35.609,15200.0
2015-04-10 13:55:00,48.07,48.07,48.03,48.06,18300.0,35.609,35.609,35.5794,35.6016,18300.0
2015-04-10 14:00:00,48.05,48.06,48.03,48.03,21100.0,35.5942,35.6016,35.5794,35.5794,21100.0
2015-04-10 14:05:00,48.03,48.04,47.99,47.99,19800.0,35.5794,35.5868,35.5498,35.5498,19800.0
2015-04-10 14:10:00,47.99,48.01,47.97,48.0,23000.0,35.5498,35.5646,35.535,35.5572,23000.0
2015-04-10 14:15:00,47.99,48.01,47.97,47.98,42000.0,35.5498,35.5646,35.535,35.5424,42000.0
2015-04-10 14:20:00,47.98,47.99,47.94,47.96,21100.0,35.5424,35.5498,35.5127,35.5276,21100.0
2015-04-10 14:25:00,47.96,47.96,47.94,47.95,31000.0,35.5276,35.5276,35.5127,35.5202,31000.0
2015-04-10 14:30:00,47.95,47.99,47.94,47.97,29000.0,35.5202,35.5498,35.5127,35.535,29000.0
2015-04-10 14:35:00,47.97,47.98,47.95,47.97,15500.0,35.535,35.5424,35.5202,35.535,15500.0
2015-04-10 14:40:00,47.97,47.99,47.95,47.99,30800.0,35.535,35.5498,35.5202,35.5498,30800.0
2015-04-10 14:45:00,47.99,48.02,47.99,48.01,19600.0,35.5498,35.572,35.5498,35.5646,19600.0
2015-04-10 14:50:00,48.01,48.05,47.99,48.05,32300.0,35.5646,35.5942,35.5498,35.5942,32300.0
2015-04-10 14:55:00,48.04,48.06,47.99,48.0,26400.0,35.5868,35.6016,35.5498,35.5572,26400.0
2015-04-10 15:00:00,48.0,48.01,47.94,47.96,31900.0,35.5572,35.5646,35.5127,35.5276,31900.0
2015-04-10 15:05:00,47.96,47.98,47.95,47.95,28700.0,35.5276,35.5424,35.5202,35.5202,28700.0
2015-04-10 15:10:00,47.96,47.98,47.91,47.92,39200.0,35.5276,35.5424,35.4905,35.4979,39200.0
2015-04-10 15:15:00,47.92,47.93,47.88,47.89,44900.0,35.4979,35.5053,35.4683,35.4757,44900.0
2015-04-10 15:20:00,47.89,47.94,47.86,47.91,43700.0,35.4757,35.5127,35.4535,35.4905,43700.0
2015-04-10 15:25:00,47.91,47.93,47.89,47.93,36200.0,35.4905,35.5053,35.4757,35.5053,36200.0
2015-04-10 15:30:00,47.93,47.93,47.89,47.93,70300.0,35.5053,35.5053,35.4757,35.5053,70300.0
2015-04-10 15:35:00,47.93,47.94,47.91,47.91,67200.0,35.5053,35.5127,35.4905,35.4905,67200.0
2015-04-10 15:40:00,47.92,47.94,47.88,47.92,65300.0,35.4979,35.5127,35.4683,35.4979,65300.0
2015-04-10 15:45:00,47.91,47.97,47.91,47.91,82000.0,35.4905,35.535,35.4905,35.4905,82000.0
2015-04-10 15:50:00,47.91,47.96,47.91,47.96,75000.0,35.4905,35.5276,35.4905,35.5276,75000.0
2015-04-10 15:55:00,47.95,47.97,47.92,47.95,172200.0,35.5202,35.535,35.4979,35.5202,172200.0
2015-04-13 09:30:00,47.9,48.09,47.88,47.97,72900.0,35.4831,35.6239,35.4683,35.535,72900.0
2015-04-13 09:35:00,47.97,47.97,47.83,47.91,31700.0,35.535,35.535,35.4313,35.4905,31700.0
2015-04-13 09:40:00,47.96,47.96,47.85,47.9,39800.0,35.5276,35.5276,35.4461,35.4831,39800.0
2015-04-13 09:45:00,47.91,48.01,47.91,47.99,41300.0,35.4905,35.5646,35.4905,35.5498,41300.0
2015-04-13 09:50:00,47.97,48.08,47.96,48.08,23700.0,35.535,35.6165,35.5276,35.6165,23700.0
2015-04-13 09:55:00,48.07,48.2,48.04,48.18,33400.0,35.609,35.7053,35.5868,35.6905,33400.0
2015-04-13 10:00:00,48.18,48.21,48.13,48.16,19500.0,35.6905,35.7128,35.6535,35.6757,19500.0
2015-04-13 10:05:00,48.15,48.21,48.14,48.18,20800.0,35.6683,35.7128,35.6609,35.6905,20800.0
2015-04-13 10:10:00,48.17,48.23,48.17,48.21,26000.0,35.6831,35.7276,35.6831,35.7128,26000.0
2015-04-13 10:15:00,48.21,48.22,48.2,48.22,31200.0,35.7128,35.7202,35.7053,35.7202,31200.0
2015-04-13 10:20:00,48.21,48.33,48.21,48.31,74300.0,35.7128,35.8016,35.7128,35.7868,74300.0
2015-04-13 10:25:00,48.3,48.33,48.25,48.27,151500.0,35.7794,35.8016,35.7424,35.7572,151500.0
2015-04-13 10:30:00,48.27,48.31,48.27,48.28,33100.0,35.7572,35.7868,35.7572,35.7646,33100.0
2015-04-13 10:35:00,48.29,48.36,48.27,48.36,21300.0,35.772,35.8239,35.7572,35.8239,21300.0
2015-04-13 10:40:00,48.36,48.39,48.36,48.37,27600.0,35.8239,35.8461,35.8239,35.8313,27600.0
2015-04-13 10:45:00,48.36,48.37,48.29,48.3,38500.0,35.8239,35.8313,35.772,35.7794,38500.0
2015-04-13 10:50:00,48.29,48.3,48.28,48.29,16800.0,35.772,35.7794,35.7646,35.772,16800.0
2015-04-13 10:55:00,48.28,48.28,48.2,48.21,19300.0,35.7646,35.7646,35.7053,35.7128,19300.0
2015-04-13 11:00:00,48.2,48.22,48.2,48.22,24600.0,35.7053,35.7202,35.7053,35.7202,24600.0
2015-04-13 11:05:00,48.21,48.23,48.2,48.22,17300.0,35.7128,35.7276,35.7053,35.7202,17300.0
2015-04-13 11:10:00,48.22,48.28,48.2,48.28,24100.0,35.7202,35.7646,35.7053,35.7646,24100.0
2015-04-13 11:15:00,48.27,48.28,48.23,48.28,23300.0,35.7572,35.7646,35.7276,35.7646,23300.0
2015-04-13 11:20:00,48.28,48.3,48.25,48.25,25100.0,35.7646,35.7794,35.7424,35.7424,25100.0
2015-04-13 11:25:00,48.25,48.28,48.24,48.25,25500.0,35.7424,35.7646,35.735,35.7424,25500.0
2015-04-13 11:30:00,48.26,48.27,48.2,48.23,26300.0,35.7498,35.7572,35.7053,35.7276,26300.0
2015-04-13 11:35:00,48.23,48.25,48.19,48.2,22100.0,35.7276,35.7424,35.6979,35.7053,22100.0
2015-04-13 11:40:00,48.2,48.25,48.2,48.24,19200.0,35.7053,35.7424,35.7053,35.735,19200.0
2015-04-13 11:45:00,48.23,48.24,48.19,48.21,27900.0,35.7276,35.735,35.6979,35.7128,27900.0
2015-04-13 11:50:00,48.21,48.21,48.12,48.15,19200.0,35.7128,35.7128,35.6461,35.6683,19200.0
2015-04-13 11:55:00,48.14,48.17,48.13,48.15,16200.0,35.6609,35.6831,35.6535,35.6683,16200.0
2015-04-13 12:00:00,48.15,48.18,48.14,48.16,26700.0,35.6683,35.6905,35.6609,35.6757,26700.0
2015-04-13 12:05:00,48.16,48.17,48.13,48.14,18300.0,35.6757,35.6831,35.6535,35.6609,18300.0
2015-04-13 12:10:00,48.14,48.14,48.1,48.11,9200.0,35.6609,35.6609,35.6313,35.6387,9200.0
2015-04-13 12:15:00,48.11,48.17,48.11,48.16,30700.0,35.6387,35.6831,35.6387,35.6757,30700.0
2015-04-13 12:20:00,48.16,48.21,48.16,48.2,27500.0,35.6757,35.7128,35.6757,35.7053,27500.0
2015-04-13 12:25:00,48.19,48.2,48.13,48.15,13800.0,35.6979,35.7053,35.6535,35.6683,13800.0
2015-04-13 12:30:00,48.15,48.17,48.12,48.16,12000.0,35.6683,35.6831,35.6461,35.6757,12000.0
2015-04-13 12:35:00,48.16,48.18,48.12,48.12,17000.0,35.6757,35.6905,35.6461,35.6461,17000.0
2015-04-13 12:40:00,48.13,48.2,48.11,48.2,14800.0,35.6535,35.7053,35.6387,35.7053,14800.0
2015-04-13 12:45:00,48.2,48.22,48.19,48.2,5000.0,35.7053,35.7202,35.6979,35.7053,5000.0
2015-04-13 12:50:00,48.21,48.22,48.19,48.2,10500.0,35.7128,35.7202,35.6979,35.7053,10500.0
2015-04-13 12:55:00,48.19,48.2,48.16,48.16,11600.0,35.6979,35.7053,35.6757,35.6757,11600.0
2015-04-13 13:00:00,48.16,48.17,48.13,48.14,9200.0,35.6757,35.6831,35.6535,35.6609,9200.0
2015-04-13 13:05:00,48.13,48.14,48.07,48.09,30800.0,35.6535,35.6609,35.609,35.6239,30800.0
2015-04-13 13:10:00,48.09,48.14,48.07,48.14,10800.0,35.6239,35.6609,35.609,35.6609,10800.0
2015-04-13 13:15:00,48.13,48.14,48.1,48.13,33600.0,35.6535,35.6609,35.6313,35.6535,33600.0
2015-04-13 13:20:00,48.13,48.16,48.08,48.09,16300.0,35.6535,35.6757,35.6165,35.6239,16300.0
2015-04-13 13:25:00,48.1,48.12,48.09,48.11,11000.0,35.6313,35.6461,35.6239,35.6387,11000.0
2015-04-13 13:30:00,48.12,48.15,48.08,48.09,24300.0,35.6461,35.6683,35.6165,35.6239,24300.0
2015-04-13 13:35:00,48.09,48.09,48.03,48.04,14100.0,35.6239,35.6239,35.5794,35.5868,14100.0
2015-04-13 13:40:00,48.04,48.06,48.02,48.06,19000.0,35.5868,35.6016,35.572,35.6016,19000.0
2015-04-13 13:45:00,48.07,48.11,48.06,48.1,7000.0,35.609,35.6387,35.6016,35.6313,7000.0
2015-04-13 13:50:00,48.1,48.16,48.1,48.15,20500.0,35.6313,35.6757,35.6313,35.6683,20500.0
2015-04-13 13:55:00,48.14,48.17,48.14,48.17,17500.0,35.6609,35.6831,35.6609,35.6831,17500.0
2015-04-13 14:00:00,48.18,48.18,48.13,48.14,17200.0,35.6905,35.6905,35.6535,35.6609,17200.0
2015-04-13 14:05:00,48.13,48.14,48.05,48.11,25700.0,35.6535,35.6609,35.5942,35.6387,25700.0
2015-04-13 14:10:00,48.11,48.11,48.04,48.05,18800.0,35.6387,35.6387,35.5868,35.5942,18800.0
2015-04-13 14:15:00,48.04,48.11,48.02,48.1,21500.0,35.5868,35.6387,35.572,35.6313,21500.0
2015-04-13 14:20:00,48.1,48.15,48.1,48.12,16200.0,35.6313,35.6683,35.6313,35.6461,16200.0
2015-04-13 14:25:00,48.12,48.15,48.12,48.15,15700.0,35.6461,35.6683,35.6461,35.6683,15700.0
2015-04-13 14:30:00,48.14,48.15,48.05,48.06,24000.0,35.6609,35.6683,35.5942,35.6016,24000.0
2015-04-13 14:35:00,48.05,48.07,48.02,48.04,21200.0,35.5942,35.609,35.572,35.5868,21200.0
2015-04-13 14:40:00,48.03,48.06,48.01,48.06,18800.0,35.5794,35.6016,35.5646,35.6016,18800.0
2015-04-13 14:45:00,48.06,48.09,48.03,48.04,32900.0,35.6016,35.6239,35.5794,35.5868,32900.0
2015-04-13 14:50:00,48.03,48.04,47.96,48.0,28400.0,35.5794,35.5868,35.5276,35.5572,28400.0
2015-04-13 14:55:00,48.01,48.01,47.97,47.97,21100.0,35.5646,35.5646,35.535,35.535,21100.0
2015-04-13 15:00:00,47.98,47.98,47.95,47.98,16300.0,35.5424,35.5424,35.5202,35.5424,16300.0
2015-04-13 15:05:00,47.97,48.04,47.97,48.03,31700.0,35.535,35.5868,35.535,35.5794,31700.0
2015-04-13 15:10:00,48.03,48.04,47.97,47.98,33000.0,35.5794,35.5868,35.535,35.5424,33000.0
2015-04-13 15:15:00,47.98,48.01,47.97,47.97,46400.0,35.5424,35.5646,35.535,35.535,46400.0
2015-04-13 15:20:00,47.97,47.98,47.89,47.91,35400.0,35.535,35.5424,35.4757,35.4905,35400.0
2015-04-13 15:25:00,47.91,47.94,47.89,47.93,29900.0,35.4905,35.5127,35.4757,35.5053,29900.0
2015-04-13 15:30:00,47.92,47.94,47.88,47.94,44700.0,35.4979,35.5127,35.4683,35.5127,44700.0
2015-04-13 15:35:00,47.95,47.95,47.92,47.93,46200.0,35.5202,35.5202,35.4979,35.5053,46200.0
2015-04-13 15:40:00,47.94,48.02,47.93,47.98,106200.0,35.5127,35.572,35.5053,35.5424,106200.0
2015-04-13 15:45:00,47.97,47.98,47.88,47.89,69400.0,35.535,35.5424,35.4683,35.4757,69400.0
2015-04-13 15:50:00,47.88,47.9,47.85,47.88,81800.0,35.4683,35.4831,35.4461,35.4683,81800.0
2015-04-13 15:55:00,47.88,47.91,47.86,47.87,123800.0,35.4683,35.4905,35.4535,35.4609,123800.0
2015-04-14 09:30:00,47.95,48.23,47.87,48.17,67100.0,35.5202,35.7276,35.4609,35.6831,67100.0
2015-04-14 09:35:00,48.19,48.21,48.08,48.15,34400.0,35.6979,35.7128,35.6165,35.6683,34400.0
2015-04-14 09:40:00,48.15,48.17,47.97,47.99,22900.0,35.6683,35.6831,35.535,35.5498,22900.0
2015-04-14 09:45:00,47.97,48.01,47.87,47.89,16600.0,35.535,35.5646,35.4609,35.4757,16600.0
2015-04-14 09:50:00,47.89,47.9,47.78,47.88,18200.0,35.4757,35.4831,35.3942,35.4683,18200.0
2015-04-14 09:55:00,47.89,47.93,47.83,47.88,24300.0,35.4757,35.5053,35.4313,35.4683,24300.0
2015-04-14 10:00:00,47.87,47.88,47.7,47.73,25400.0,35.4609,35.4683,35.335,35.3572,25400.0
2015-04-14 10:05:00,47.72,47.73,47.6,47.64,29800.0,35.3498,35.3572,35.2609,35.2905,29800.0
2015-04-14 10:10:00,47.65,47.78,47.65,47.78,21400.0,35.2979,35.3942,35.2979,35.3942,21400.0
2015-04-14 10:15:00,47.78,47.85,47.69,47.7,29400.0,35.3942,35.4461,35.3276,35.335,29400.0
2015-04-14 10:20:00,47.7,47.75,47.64,47.65,13700.0,35.335,35.372,35.2905,35.2979,13700.0
2015-04-14 10:25:00,47.64,47.67,47.6,47.67,18000.0,35.2905,35.3127,35.2609,35.3127,18000.0
2015-04-14 10:30:00,47.67,47.69,47.65,47.68,14400.0,35.3127,35.3276,35.2979,35.3201,14400.0
2015-04-14 10:35:00,47.68,47.73,47.62,47.73,23300.0,35.3201,35.3572,35.2757,35.3572,23300.0
2015-04-14 10:40:00,47.74,47.74,47.63,47.7,23600.0,35.3646,35.3646,35.2831,35.335,23600.0
2015-04-14 10:45:00,47.69,47.76,47.69,47.76,16800.0,35.3276,35.3794,35.3276,35.3794,16800.0
2015-04-14 10:50:00,47.75,47.78,47.67,47.67,18500.0,35.372,35.3942,35.3127,35.3127,18500.0
2015-04-14 10:55:00,47.68,47.7,47.65,47.65,25300.0,35.3201,35.335,35.2979,35.2979,25300.0
2015-04-14 11:00:00,47.67,47.68,47.63,47.66,35200.0,35.3127,35.3201,35.2831,35.3053,35200.0
2015-04-14 11:05:00,47.66,47.79,47.65,47.79,27100.0,35.3053,35.4016,35.2979,35.4016,27100.0
2015-04-14 11:10:00,47.79,47.9,47.79,47.87,35100.0,35.4016,35.4831,35.4016,35.4609,35100.0
2015-04-14 11:15:00,47.88,47.95,47.86,47.88,20000.0,35.4683,35.5202,35.4535,35.4683,20000.0
2015-04-14 11:20:00,47.88,47.88,47.81,47.82,17800.0,35.4683,35.4683,35.4164,35.4239,17800.0
2015-04-14 11:25:00,47.82,47.85,47.81,47.85,14500.0,35.4239,35.4461,35.4164,35.4461,14500.0
2015-04-14 11:30:00,47.85,47.91,47.84,47.86,30000.0,35.4461,35.4905,35.4387,35.4535,30000.0
2015-04-14 11:35:00,47.87,47.87,47.84,47.87,12100.0,35.4609,35.4609,35.4387,35.4609,12100.0
2015-04-14 11:40:00,47.87,48.0,47.87,48.0,27900.0,35.4609,35.5572,35.4609,35.5572,27900.0
2015-04-14 11:45:00,47.99,48.0,47.96,47.96,8300.0,35.5498,35.5572,35.5276,35.5276,8300.0
2015-04-14 11:50:00,47.97,47.97,47.93,47.94,12700.0,35.535,35.535,35.5053,35.5127,12700.0
2015-04-14 11:55:00,47.93,47.94,47.9,47.91,18500.0,35.5053,35.5127,35.4831,35.4905,18500.0
2015-04-14 12:00:00,47.92,47.94,47.89,47.91,22200.0,35.4979,35.5127,35.4757,35.4905,22200.0
2015-04-14 12:05:00,47.92,47.94,47.91,47.93,19600.0,35.4979,35.5127,35.4905,35.5053,19600.0
2015-04-14 12:10:00,47.93,47.95,47.93,47.94,13700.0,35.5053,35.5202,35.5053,35.5127,13700.0
2015-04-14 12:15:00,47.93,47.97,47.93,47.96,13000.0,35.5053,35.535,35.5053,35.5276,13000.0
2015-04-14 12:20:00,47.95,47.97,47.95,47.96,7300.0,35.5202,35.535,35.5202,35.5276,7300.0
2015-04-14 12:25:00,47.96,47.99,47.95,47.97,19700.0,35.5276,35.5498,35.5202,35.535,19700.0
2015-04-14 12:30:00,47.98,48.06,47.98,48.04,29500.0,35.5424,35.6016,35.5424,35.5868,29500.0
2015-04-14 12:35:00,48.04,48.08,48.03,48.04,12200.0,35.5868,35.6165,35.5794,35.5868,12200.0
2015-04-14 12:40:00,48.04,48.05,48.01,48.01,7900.0,35.5868,35.5942,35.5646,35.5646,7900.0
2015-04-14 12:45:00,48.01,48.01,47.99,47.99,6200.0,35.5646,35.5646,35.5498,35.5498,6200.0
2015-04-14 12:50:00,47.99,48.01,47.97,48.0,19100.0,35.5498,35.5646,35.535,35.5572,19100.0
2015-04-14 12:55:00,48.01,48.02,47.97,47.97,7100.0,35.5646,35.572,35.535,35.535,7100.0
2015-04-14 13:00:00,47.97,47.97,47.92,47.93,8600.0,35.535,35.535,35.4979,35.5053,8600.0
2015-04-14 13:05:00,47.93,47.96,47.92,47.96,7500.0,35.5053,35.5276,35.4979,35.5276,7500.0
2015-04-14 13:10:00,47.96,47.98,47.92,47.92,18500.0,35.5276,35.5424,35.4979,35.4979,18500.0
2015-04-14 13:15:00,47.92,47.94,47.9,47.94,9100.0,35.4979,35.5127,35.4831,35.5127,9100.0
2015-04-14 13:20:00,47.93,47.94,47.93,47.93,5800.0,35.5053,35.5127,35.5053,35.5053,5800.0
2015-04-14 13:25:00,47.94,47.94,47.92,47.93,19000.0,35.5127,35.5127,35.4979,35.5053,19000.0
2015-04-14 13:30:00,47.93,47.98,47.93,47.97,18300.0,35.5053,35.5424,35.5053,35.535,18300.0
2015-04-14 13:35:00,47.97,47.99,47.96,47.97,24700.0,35.535,35.5498,35.5276,35.535,24700.0
2015-04-14 13:40:00,47.98,47.99,47.97,47.98,12000.0,35.5424,35.5498,35.535,35.5424,12000.0
2015-04-14 13:45:00,47.98,48.0,47.98,48.0,6800.0,35.5424,35.5572,35.5424,35.5572,6800.0
2015-04-14 13:50:00,47.99,48.01,47.98,48.0,19400.0,35.5498,35.5646,35.5424,35.5572,19400.0
2015-04-14 13:55:00,48.0,48.01,47.99,48.0,17200.0,35.5572,35.5646,35.5498,35.5572,17200.0
2015-04-14 14:00:00,48.0,48.02,47.99,48.01,22100.0,35.5572,35.572,35.5498,35.5646,22100.0
2015-04-14 14:05:00,48.01,48.03,48.0,48.03,14400.0,35.5646,35.5794,35.5572,35.5794,14400.0
2015-04-14 14:10:00,48.02,48.03,48.0,48.02,18000.0,35.572,35.5794,35.5572,35.572,18000.0
2015-04-14 14:15:00,48.03,48.09,48.02,48.08,18700.0,35.5794,35.6239,35.572,35.6165,18700.0
2015-04-14 14:20:00,48.08,48.08,47.98,47.98,26900.0,35.6165,35.6165,35.5424,35.5424,26900.0
2015-04-14 14:25:00,47.99,48.03,47.98,48.0,14500.0,35.5498,35.5794,35.5424,35.5572,14500.0
2015-04-14 14:30:00,48.0,48.04,47.99,48.03,15600.0,35.5572,35.5868,35.5498,35.5794,15600.0
2015-04-14 14:35:00,48.03,48.03,47.97,47.99,19200.0,35.5794,35.5794,35.535,35.5498,19200.0
2015-04-14 14:40:00,47.99,47.99,47.94,47.95,24800.0,35.5498,35.5498,35.5127,35.5202,24800.0
2015-04-14 14:45:00,47.96,47.98,47.94,47.95,18800.0,35.5276,35.5424,35.5127,35.5202,18800.0
2015-04-14 14:50:00,47.96,47.97,47.89,47.9,26300.0,35.5276,35.535,35.4757,35.4831,26300.0
2015-04-14 14:55:00,47.91,47.98,47.9,47.95,23500.0,35.4905,35.5424,35.4831,35.5202,23500.0
2015-04-14 15:00:00,47.95,47.99,47.95,47.98,34000.0,35.5202,35.5498,35.5202,35.5424,34000.0
2015-04-14 15:05:00,47.98,47.99,47.97,47.97,28800.0,35.5424,35.5498,35.535,35.535,28800.0
2015-04-14 15:10:00,47.98,47.99,47.96,47.98,36000.0,35.5424,35.5498,35.5276,35.5424,36000.0
2015-04-14 15:15:00,47.99,48.05,47.99,48.05,20600.0,35.5498,35.5942,35.5498,35.5942,20600.0
2015-04-14 15:20:00,48.05,48.05,48.0,48.03,26800.0,35.5942,35.5942,35.5572,35.5794,26800.0
2015-04-14 15:25:00,48.02,48.03,47.95,47.98,37500.0,35.572,35.5794,35.5202,35.5424,37500.0
2015-04-14 15:30:00,47.98,48.08,47.98,48.06,35000.0,35.5424,35.6165,35.5424,35.6016,35000.0
2015-04-14 15:35:00,48.06,48.07,47.99,48.0,56600.0,35.6016,35.609,35.5498,35.5572,56600.0
2015-04-14 15:40:00,48.01,48.03,47.98,47.98,31700.0,35.5646,35.5794,35.5424,35.5424,31700.0
2015-04-14 15:45:00,47.99,48.04,47.96,48.02,63900.0,35.5498,35.5868,35.5276,35.572,63900.0
2015-04-14 15:50:00,48.03,48.03,48.0,48.02,56500.0,35.5794,35.5794,35.5572,35.572,56500.0
2015-04-14 15:55:00,48.03,48.03,47.95,48.02,133400.0,35.5794,35.5794,35.5202,35.572,133400.0
2015-04-15 09:30:00,48.28,48.31,48.18,48.18,67100.0,35.7646,35.7868,35.6905,35.6905,67100.0
2015-04-15 09:35:00,48.18,48.27,48.18,48.25,17600.0,35.6905,35.7572,35.6905,35.7424,17600.0
2015-04-15 09:40:00,48.26,48.39,48.25,48.39,15500.0,35.7498,35.8461,35.7424,35.8461,15500.0
2015-04-15 09:45:00,48.4,48.49,48.39,48.46,62200.0,35.8535,35.9202,35.8461,35.8979,62200.0
2015-04-15 09:50:00,48.45,48.46,48.37,48.39,15100.0,35.8905,35.8979,35.8313,35.8461,15100.0
2015-04-15 09:55:00,48.39,48.42,48.28,48.28,17000.0,35.8461,35.8683,35.7646,35.7646,17000.0
2015-04-15 10:00:00,48.29,48.35,48.12,48.12,49500.0,35.772,35.8165,35.6461,35.6461,49500.0
2015-04-15 10:05:00,48.12,48.23,48.09,48.23,25600.0,35.6461,35.7276,35.6239,35.7276,25600.0
2015-04-15 10:10:00,48.22,48.31,48.22,48.29,18300.0,35.7202,35.7868,35.7202,35.772,18300.0
2015-04-15 10:15:00,48.3,48.31,48.22,48.23,25600.0,35.7794,35.7868,35.7202,35.7276,25600.0
2015-04-15 10:20:00,48.23,48.24,48.17,48.23,14400.0,35.7276,35.735,35.6831,35.7276,14400.0
2015-04-15 10:25:00,48.24,48.25,48.16,48.16,13000.0,35.735,35.7424,35.6757,35.6757,13000.0
2015-04-15 10:30:00,48.18,48.18,48.11,48.11,24100.0,35.6905,35.6905,35.6387,35.6387,24100.0
2015-04-15 10:35:00,48.11,48.14,48.05,48.05,20800.0,35.6387,35.6609,35.5942,35.5942,20800.0
2015-04-15 10:40:00,48.04,48.04,48.01,48.01,20200.0,35.5868,35.5868,35.5646,35.5646,20200.0
2015-04-15 10:45:00,48.01,48.08,48.0,48.04,32700.0,35.5646,35.6165,35.5572,35.5868,32700.0
2015-04-15 10:50:00,48.04,48.1,48.03,48.09,15900.0,35.5868,35.6313,35.5794,35.6239,15900.0
2015-04-15 10:55:00,48.1,48.1,48.07,48.08,14400.0,35.6313,35.6313,35.609,35.6165,14400.0
2015-04-15 11:00:00,48.07,48.1,48.06,48.09,16700.0,35.609,35.6313,35.6016,35.6239,16700.0
2015-04-15 11:05:00,48.09,48.09,48.06,48.08,14100.0,35.6239,35.6239,35.6016,35.6165,14100.0
2015-04-15 11:10:00,48.07,48.09,48.0,48.02,27000.0,35.609,35.6239,35.5572,35.572,27000.0
2015-04-15 11:15:00,48.02,48.02,47.99,47.99,11900.0,35.572,35.572,35.5498,35.5498,11900.0
2015-04-15 11:20:00,47.99,48.08,47.95,48.07,29100.0,35.5498,35.6165,35.5202,35.609,29100.0
2015-04-15 11:25:00,48.08,48.12,48.07,48.12,18000.0,35.6165,35.6461,35.609,35.6461,18000.0
2015-04-15 11:30:00,48.12,48.12,48.0,48.09,30900.0,35.6461,35.6461,35.5572,35.6239,30900.0
2015-04-15 11:35:00,48.09,48.1,48.06,48.07,21000.0,35.6239,35.6313,35.6016,35.609,21000.0
2015-04-15 11:40:00,48.07,48.13,48.06,48.08,25200.0,35.609,35.6535,35.6016,35.6165,25200.0
2015-04-15 11:45:00,48.08,48.14,48.08,48.13,14600.0,35.6165,35.6609,35.6165,35.6535,14600.0
2015-04-15 11:50:00,48.14,48.19,48.14,48.17,14500.0,35.6609,35.6979,35.6609,35.6831,14500.0
2015-04-15 11:55:00,48.17,48.23,48.17,48.23,18100.0,35.6831,35.7276,35.6831,35.7276,18100.0
2015-04-15 12:00:00,48.23,48.25,48.22,48.24,14300.0,35.7276,35.7424,35.7202,35.735,14300.0
2015-04-15 12:05:00,48.24,48.25,48.2,48.23,21700.0,35.735,35.7424,35.7053,35.7276,21700.0
2015-04-15 12:10:00,48.22,48.22,48.16,48.19,17100.0,35.7202,35.7202,35.6757,35.6979,17100.0
2015-04-15 12:15:00,48.2,48.24,48.18,48.23,9600.0,35.7053,35.735,35.6905,35.7276,9600.0
2015-04-15 12:20:00,48.22,48.27,48.19,48.25,33900.0,35.7202,35.7572,35.6979,35.7424,33900.0
2015-04-15 12:25:00,48.25,48.26,48.23,48.25,9400.0,35.7424,35.7498,35.7276,35.7424,9400.0
2015-04-15 12:30:00,48.26,48.29,48.25,48.25,18200.0,35.7498,35.772,35.7424,35.7424,18200.0
2015-04-15 12:35:00,48.25,48.26,48.18,48.21,16400.0,35.7424,35.7498,35.6905,35.7128,16400.0
2015-04-15 12:40:00,48.21,48.22,48.17,48.18,23900.0,35.7128,35.7202,35.6831,35.6905,23900.0
2015-04-15 12:45:00,48.19,48.24,48.19,48.24,58000.0,35.6979,35.735,35.6979,35.735,58000.0
2015-04-15 12:50:00,48.23,48.25,48.2,48.23,21100.0,35.7276,35.7424,35.7053,35.7276,21100.0
2015-04-15 12:55:00,48.24,48.32,48.23,48.32,12900.0,35.735,35.7942,35.7276,35.7942,12900.0
2015-04-15 13:00:00,48.31,48.35,48.31,48.34,21600.0,35.7868,35.8165,35.7868,35.8091,21600.0
2015-04-15 13:05:00,48.34,48.38,48.27,48.28,26400.0,35.8091,35.8387,35.7572,35.7646,26400.0
2015-04-15 13:10:00,48.28,48.34,48.26,48.34,13600.0,35.7646,35.8091,35.7498,35.8091,13600.0
2015-04-15 13:15:00,48.33,48.36,48.33,48.35,15300.0,35.8016,35.8239,35.8016,35.8165,15300.0
2015-04-15 13:20:00,48.35,48.35,48.31,48.33,22500.0,35.8165,35.8165,35.7868,35.8016,22500.0
2015-04-15 13:25:00,48.34,48.43,48.33,48.4,30000.0,35.8091,35.8757,35.8016,35.8535,30000.0
2015-04-15 13:30:00,48.4,48.43,48.38,48.43,22700.0,35.8535,35.8757,35.8387,35.8757,22700.0
2015-04-15 13:35:00,48.43,48.45,48.38,48.38,67000.0,35.8757,35.8905,35.8387,35.8387,67000.0
2015-04-15 13:40:00,48.37,48.47,48.37,48.44,28500.0,35.8313,35.9054,35.8313,35.8831,28500.0
2015-04-15 13:45:00,48.44,48.45,48.39,48.42,13500.0,35.8831,35.8905,35.8461,35.8683,13500.0
2015-04-15 13:50:00,48.42,48.42,48.41,48.41,7000.0,35.8683,35.8683,35.8609,35.8609,7000.0
2015-04-15 13:55:00,48.41,48.44,48.4,48.41,29400.0,35.8609,35.8831,35.8535,35.8609,29400.0
2015-04-15 14:00:00,48.41,48.42,48.35,48.41,31000.0,35.8609,35.8683,35.8165,35.8609,31000.0
2015-04-15 14:05:00,48.42,48.45,48.39,48.44,16300.0,35.8683,35.8905,35.8461,35.8831,16300.0
2015-04-15 14:10:00,48.44,48.45,48.38,48.4,30200.0,35.8831,35.8905,35.8387,35.8535,30200.0
2015-04-15 14:15:00,48.4,48.44,48.4,48.41,19500.0,35.8535,35.8831,35.8535,35.8609,19500.0
2015-04-15 14:20:00,48.41,48.43,48.38,48.39,38100.0,35.8609,35.8757,35.8387,35.8461,38100.0
2015-04-15 14:25:00,48.4,48.45,48.39,48.44,30900.0,35.8535,35.8905,35.8461,35.8831,30900.0
2015-04-15 14:30:00,48.44,48.47,48.38,48.39,58700.0,35.8831,35.9054,35.8387,35.8461,58700.0
2015-04-15 14:35:00,48.38,48.39,48.34,48.37,32400.0,35.8387,35.8461,35.8091,35.8313,32400.0
2015-04-15 14:40:00,48.37,48.39,48.31,48.33,56600.0,35.8313,35.8461,35.7868,35.8016,56600.0
2015-04-15 14:45:00,48.33,48.35,48.3,48.34,29300.0,35.8016,35.8165,35.7794,35.8091,29300.0
2015-04-15 14:50:00,48.35,48.4,48.33,48.38,25300.0,35.8165,35.8535,35.8016,35.8387,25300.0
2015-04-15 14:55:00,48.38,48.38,48.34,48.34,24700.0,35.8387,35.8387,35.8091,35.8091,24700.0
2015-04-15 15:00:00,48.35,48.41,48.34,48.4,32500.0,35.8165,35.8609,35.8091,35.8535,32500.0
2015-04-15 15:05:00,48.41,48.44,48.4,48.44,29400.0,35.8609,35.8831,35.8535,35.8831,29400.0
2015-04-15 15:10:00,48.44,48.44,48.37,48.38,45300.0,35.8831,35.8831,35.8313,35.8387,45300.0
2015-04-15 15:15:00,48.38,48.41,48.37,48.38,35100.0,35.8387,35.8609,35.8313,35.8387,35100.0
2015-04-15 15:20:00,48.38,48.42,48.37,48.39,42600.0,35.8387,35.8683,35.8313,35.8461,42600.0
2015-04-15 15:25:00,48.39,48.44,48.38,48.43,48300.0,35.8461,35.8831,35.8387,35.8757,48300.0
2015-04-15 15:30:00,48.43,48.45,48.39,48.41,67800.0,35.8757,35.8905,35.8461,35.8609,67800.0
2015-04-15 15:35:00,48.42,48.43,48.34,48.35,217100.0,35.8683,35.8757,35.8091,35.8165,217100.0
2015-04-15 15:40:00,48.34,48.38,48.32,48.36,65900.0,35.8091,35.8387,35.7942,35.8239,65900.0
2015-04-15 15:45:00,48.37,48.38,48.34,48.38,69200.0,35.8313,35.8387,35.8091,35.8387,69200.0
2015-04-15 15:50:00,48.38,48.41,48.37,48.38,85300.0,35.8387,35.8609,35.8313,35.8387,85300.0
2015-04-15 15:55:00,48.38,48.41,48.36,48.39,230900.0,35.8387,35.8609,35.8239,35.8461,230900.0
2015-04-16 09:30:00,48.19,48.33,48.16,48.29,96900.0,35.6979,35.8016,35.6757,35.772,96900.0
2015-04-16 09:35:00,48.27,48.29,48.12,48.19,32600.0,35.7572,35.772,35.6461,35.6979,32600.0
2015-04-16 09:40:00,48.17,48.3,48.17,48.27,31900.0,35.6831,35.7794,35.6831,35.7572,31900.0
2015-04-16 09:45:00,48.26,48.3,48.1,48.11,78900.0,35.7498,35.7794,35.6313,35.6387,78900.0
2015-04-16 09:50:00,48.1,48.26,48.1,48.21,35000.0,35.6313,35.7498,35.6313,35.7128,35000.0
2015-04-16 09:55:00,48.22,48.22,48.19,48.19,21200.0,35.7202,35.7202,35.6979,35.6979,21200.0
2015-04-16 10:00:00,48.19,48.22,48.17,48.21,65100.0,35.6979,35.7202,35.6831,35.7128,65100.0
2015-04-16 10:05:00,48.21,48.21,48.17,48.17,54500.0,35.7128,35.7128,35.6831,35.6831,54500.0
2015-04-16 10:10:00,48.18,48.31,48.17,48.25,36100.0,35.6905,35.7868,35.6831,35.7424,36100.0
2015-04-16 10:15:00,48.26,48.32,48.24,48.3,39300.0,35.7498,35.7942,35.735,35.7794,39300.0
2015-04-16 10:20:00,48.32,48.32,48.19,48.23,28000.0,35.7942,35.7942,35.6979,35.7276,28000.0
2015-04-16 10:25:00,48.24,48.26,48.16,48.17,44200.0,35.735,35.7498,35.6757,35.6831,44200.0
2015-04-16 10:30:00,48.17,48.22,48.13,48.21,27100.0,35.6831,35.7202,35.6535,35.7128,27100.0
2015-04-16 10:35:00,48.21,48.26,48.18,48.26,69700.0,35.7128,35.7498,35.6905,35.7498,69700.0
2015-04-16 10:40:00,48.26,48.35,48.26,48.34,51400.0,35.7498,35.8165,35.7498,35.8091,51400.0
2015-04-16 10:45:00,48.34,48.42,48.32,48.38,57700.0,35.8091,35.8683,35.7942,35.8387,57700.0
2015-04-16 10:50:00,48.39,48.39,48.31,48.34,43900.0,35.8461,35.8461,35.7868,35.8091,43900.0
2015-04-16 10:55:00,48.35,48.36,48.28,48.3,33000.0,35.8165,35.8239,35.7646,35.7794,33000.0
2015-04-16 11:00:00,48.3,48.3,48.24,48.25,33700.0,35.7794,35.7794,35.735,35.7424,33700.0
2015-04-16 11:05:00,48.25,48.26,48.21,48.25,33400.0,35.7424,35.7498,35.7128,35.7424,33400.0
2015-04-16 11:10:00,48.26,48.27,48.24,48.25,22800.0,35.7498,35.7572,35.735,35.7424,22800.0
2015-04-16 11:15:00,48.25,48.29,48.25,48.27,32800.0,35.7424,35.772,35.7424,35.7572,32800.0
2015-04-16 11:20:00,48.28,48.29,48.26,48.28,34200.0,35.7646,35.772,35.7498,35.7646,34200.0
2015-04-16 11:25:00,48.28,48.28,48.17,48.23,50300.0,35.7646,35.7646,35.6831,35.7276,50300.0
2015-04-16 11:30:00,48.23,48.29,48.21,48.22,31200.0,35.7276,35.772,35.7128,35.7202,31200.0
2015-04-16 11:35:00,48.23,48.29,48.22,48.28,34100.0,35.7276,35.772,35.7202,35.7646,34100.0
2015-04-16 11:40:00,48.28,48.28,48.2,48.21,18000.0,35.7646,35.7646,35.7053,35.7128,18000.0
2015-04-16 11:45:00,48.21,48.22,48.18,48.18,20100.0,35.7128,35.7202,35.6905,35.6905,20100.0
2015-04-16 11:50:00,48.19,48.26,48.18,48.23,67800.0,35.6979,35.7498,35.6905,35.7276,67800.0
2015-04-16 11:55:00,48.24,48.25,48.17,48.22,31900.0,35.735,35.7424,35.6831,35.7202,31900.0
2015-04-16 12:00:00,48.23,48.26,48.23,48.23,16000.0,35.7276,35.7498,35.7276,35.7276,16000.0
2015-04-16 12:05:00,48.24,48.25,48.18,48.18,17700.0,35.735,35.7424,35.6905,35.6905,17700.0
2015-04-16 12:10:00,48.18,48.29,48.18,48.28,44100.0,35.6905,35.772,35.6905,35.7646,44100.0
2015-04-16 12:15:00,48.29,48.29,48.24,48.26,66800.0,35.772,35.772,35.735,35.7498,66800.0
2015-04-16 12:20:00,48.27,48.29,48.23,48.26,44200.0,35.7572,35.772,35.7276,35.7498,44200.0
2015-04-16 12:25:00,48.27,48.27,48.24,48.25,80100.0,35.7572,35.7572,35.735,35.7424,80100.0
2015-04-16 12:30:00,48.25,48.31,48.25,48.31,38100.0,35.7424,35.7868,35.7424,35.7868,38100.0
2015-04-16 12:35:00,48.3,48.31,48.29,48.3,48700.0,35.7794,35.7868,35.772,35.7794,48700.0
2015-04-16 12:40:00,48.3,48.33,48.29,48.31,46900.0,35.7794,35.8016,35.772,35.7868,46900.0
2015-04-16 12:45:00,48.31,48.32,48.25,48.25,26000.0,35.7868,35.7942,35.7424,35.7424,26000.0
2015-04-16 12:50:00,48.25,48.3,48.22,48.3,39200.0,35.7424,35.7794,35.7202,35.7794,39200.0
2015-04-16 12:55:00,48.29,48.31,48.28,48.29,12500.0,35.772,35.7868,35.7646,35.772,12500.0
2015-04-16 13:00:00,48.3,48.33,48.28,48.31,18000.0,35.7794,35.8016,35.7646,35.7868,18000.0
2015-04-16 13:05:00,48.31,48.32,48.22,48.25,33800.0,35.7868,35.7942,35.7202,35.7424,33800.0
2015-04-16 13:10:00,48.25,48.31,48.23,48.3,17400.0,35.7424,35.7868,35.7276,35.7794,17400.0
2015-04-16 13:15:00,48.3,48.31,48.27,48.28,13000.0,35.7794,35.7868,35.7572,35.7646,13000.0
2015-04-16 13:20:00,48.28,48.31,48.27,48.27,22500.0,35.7646,35.7868,35.7572,35.7572,22500.0
2015-04-16 13:25:00,48.27,48.33,48.25,48.3,195300.0,35.7572,35.8016,35.7424,35.7794,195300.0
2015-04-16 13:30:00,48.3,48.36,48.29,48.34,18200.0,35.7794,35.8239,35.772,35.8091,18200.0
2015-04-16 13:35:00,48.35,48.37,48.33,48.35,56200.0,35.8165,35.8313,35.8016,35.8165,56200.0
2015-04-16 13:40:00,48.34,48.37,48.33,48.37,22200.0,35.8091,35.8313,35.8016,35.8313,22200.0
2015-04-16 13:45:00,48.36,48.48,48.35,48.47,37200.0,35.8239,35.9128,35.8165,35.9054,37200.0
2015-04-16 13:50:00,48.46,48.46,48.4,48.43,30400.0,35.8979,35.8979,35.8535,35.8757,30400.0
2015-04-16 13:55:00,48.42,48.44,48.42,48.43,29300.0,35.8683,35.8831,35.8683,35.8757,29300.0
2015-04-16 14:00:00,48.42,48.44,48.36,48.37,119000.0,35.8683,35.8831,35.8239,35.8313,119000.0
2015-04-16 14:05:00,48.37,48.37,48.27,48.28,88600.0,35.8313,35.8313,35.7572,35.7646,88600.0
2015-04-16 14:10:00,48.27,48.28,48.24,48.24,29100.0,35.7572,35.7646,35.735,35.735,29100.0
2015-04-16 14:15:00,48.24,48.3,48.22,48.3,56500.0,35.735,35.7794,35.7202,35.7794,56500.0
2015-04-16 14:20:00,48.3,48.33,48.29,48.31,20800.0,35.7794,35.8016,35.772,35.7868,20800.0
2015-04-16 14:25:00,48.3,48.31,48.28,48.3,15400.0,35.7794,35.7868,35.7646,35.7794,15400.0
2015-04-16 14:30:00,48.3,48.37,48.28,48.31,127500.0,35.7794,35.8313,35.7646,35.7868,127500.0
2015-04-16 14:35:00,48.32,48.38,48.31,48.35,18900.0,35.7942,35.8387,35.7868,35.8165,18900.0
2015-04-16 14:40:00,48.35,48.38,48.33,48.37,31800.0,35.8165,35.8387,35.8016,35.8313,31800.0
2015-04-16 14:45:00,48.38,48.4,48.33,48.38,29100.0,35.8387,35.8535,35.8016,35.8387,29100.0
2015-04-16 14:50:00,48.37,48.42,48.36,48.38,16200.0,35.8313,35.8683,35.8239,35.8387,16200.0
2015-04-16 14:55:00,48.38,48.4,48.37,48.4,40100.0,35.8387,35.8535,35.8313,35.8535,40100.0
2015-04-16 15:00:00,48.4,48.41,48.36,48.37,51200.0,35.8535,35.8609,35.8239,35.8313,51200.0
2015-04-16 15:05:00,48.37,48.39,48.34,48.37,45400.0,35.8313,35.8461,35.8091,35.8313,45400.0
2015-04-16 15:10:00,48.37,48.4,48.37,48.37,38200.0,35.8313,35.8535,35.8313,35.8313,38200.0
2015-04-16 15:15:00,48.37,48.4,48.36,48.39,50700.0,35.8313,35.8535,35.8239,35.8461,50700.0
2015-04-16 15:20:00,48.4,48.4,48.33,48.34,50000.0,35.8535,35.8535,35.8016,35.8091,50000.0
2015-04-16 15:25:00,48.33,48.34,48.31,48.33,32400.0,35.8016,35.8091,35.7868,35.8016,32400.0
2015-04-16 15:30:00,48.33,48.39,48.33,48.36,47900.0,35.8016,35.8461,35.8016,35.8239,47900.0
2015-04-16 15:35:00,48.37,48.41,48.36,48.36,76100.0,35.8313,35.8609,35.8239,35.8239,76100.0
2015-04-16 15:40:00,48.36,48.37,48.29,48.32,61500.0,35.8239,35.8313,35.772,35.7942,61500.0
2015-04-16 15:45:00,48.31,48.32,48.23,48.29,115800.0,35.7868,35.7942,35.7276,35.772,115800.0
2015-04-16 15:50:00,48.28,48.33,48.26,48.31,125700.0,35.7646,35.8016,35.7498,35.7868,125700.0
2015-04-16 15:55:00,48.31,48.32,48.29,48.32,219600.0,35.7868,35.7942,35.772,35.7942,219600.0
2015-04-17 09:30:00,47.85,48.03,47.82,47.98,223700.0,35.4461,35.5794,35.4239,35.5424,223700.0
2015-04-17 09:35:00,47.96,48.22,47.94,48.18,50100.0,35.5276,35.7202,35.5127,35.6905,50100.0
2015-04-17 09:40:00,48.16,48.16,47.92,48.09,27600.0,35.6757,35.6757,35.4979,35.6239,27600.0
2015-04-17 09:45:00,48.05,48.16,48.02,48.09,25900.0,35.5942,35.6757,35.572,35.6239,25900.0
2015-04-17 09:50:00,48.06,48.06,47.95,48.01,22700.0,35.6016,35.6016,35.5202,35.5646,22700.0
2015-04-17 09:55:00,48.0,48.08,47.91,47.99,20400.0,35.5572,35.6165,35.4905,35.5498,20400.0
2015-04-17 10:00:00,47.98,48.06,47.95,47.95,21800.0,35.5424,35.6016,35.5202,35.5202,21800.0
2015-04-17 10:05:00,47.94,47.99,47.89,47.89,25600.0,35.5127,35.5498,35.4757,35.4757,25600.0
2015-04-17 10:10:00,47.89,47.93,47.86,47.91,28300.0,35.4757,35.5053,35.4535,35.4905,28300.0
2015-04-17 10:15:00,47.92,47.98,47.88,47.89,18200.0,35.4979,35.5424,35.4683,35.4757,18200.0
2015-04-17 10:20:00,47.91,48.03,47.91,48.01,62200.0,35.4905,35.5794,35.4905,35.5646,62200.0
2015-04-17 10:25:00,48.0,48.04,47.92,48.01,30300.0,35.5572,35.5868,35.4979,35.5646,30300.0
2015-04-17 10:30:00,48.01,48.11,47.99,48.11,20200.0,35.5646,35.6387,35.5498,35.6387,20200.0
2015-04-17 10:35:00,48.12,48.15,48.03,48.05,148700.0,35.6461,35.6683,35.5794,35.5942,148700.0
2015-04-17 10:40:00,48.05,48.08,48.04,48.05,32600.0,35.5942,35.6165,35.5868,35.5942,32600.0
2015-04-17 10:45:00,48.06,48.09,48.04,48.06,25700.0,35.6016,35.6239,35.5868,35.6016,25700.0
2015-04-17 10:50:00,48.05,48.06,47.98,48.0,26100.0,35.5942,35.6016,35.5424,35.5572,26100.0
2015-04-17 10:55:00,47.98,48.0,47.94,47.95,19800.0,35.5424,35.5572,35.5127,35.5202,19800.0
2015-04-17 11:00:00,47.94,47.94,47.83,47.84,26100.0,35.5127,35.5127,35.4313,35.4387,26100.0
2015-04-17 11:05:00,47.84,47.91,47.83,47.9,24100.0,35.4387,35.4905,35.4313,35.4831,24100.0
2015-04-17 11:10:00,47.9,48.0,47.89,47.99,32300.0,35.4831,35.5572,35.4757,35.5498,32300.0
2015-04-17 11:15:00,47.98,47.99,47.93,47.94,23900.0,35.5424,35.5498,35.5053,35.5127,23900.0
2015-04-17 11:20:00,47.94,48.0,47.94,47.99,14400.0,35.5127,35.5572,35.5127,35.5498,14400.0
2015-04-17 11:25:00,47.98,47.99,47.95,47.97,27200.0,35.5424,35.5498,35.5202,35.535,27200.0
2015-04-17 11:30:00,47.97,48.0,47.93,47.94,18700.0,35.535,35.5572,35.5053,35.5127,18700.0
2015-04-17 11:35:00,47.95,47.98,47.9,47.91,25100.0,35.5202,35.5424,35.4831,35.4905,25100.0
2015-04-17 11:40:00,47.92,47.93,47.87,47.9,17100.0,35.4979,35.5053,35.4609,35.4831,17100.0
2015-04-17 11:45:00,47.9,47.98,47.9,47.98,14400.0,35.4831,35.5424,35.4831,35.5424,14400.0
2015-04-17 11:50:00,47.99,48.04,47.97,48.04,20400.0,35.5498,35.5868,35.535,35.5868,20400.0
2015-04-17 11:55:00,48.04,48.09,48.01,48.04,32200.0,35.5868,35.6239,35.5646,35.5868,32200.0
2015-04-17 12:00:00,48.04,48.07,48.03,48.07,39600.0,35.5868,35.609,35.5794,35.609,39600.0
2015-04-17 12:05:00,48.06,48.08,47.97,47.99,50500.0,35.6016,35.6165,35.535,35.5498,50500.0
2015-04-17 12:10:00,48.0,48.02,47.98,47.99,22400.0,35.5572,35.572,35.5424,35.5498,22400.0
2015-04-17 12:15:00,47.99,48.0,47.96,47.97,49100.0,35.5498,35.5572,35.5276,35.535,49100.0
2015-04-17 12:20:00,47.98,48.02,47.96,47.98,23200.0,35.5424,35.572,35.5276,35.5424,23200.0
2015-04-17 12:25:00,47.99,48.01,47.97,47.99,33800.0,35.5498,35.5646,35.535,35.5498,33800.0
2015-04-17 12:30:00,47.99,48.04,47.96,48.03,26000.0,35.5498,35.5868,35.5276,35.5794,26000.0
2015-04-17 12:35:00,48.02,48.05,48.0,48.02,10700.0,35.572,35.5942,35.5572,35.572,10700.0
2015-04-17 12:40:00,48.02,48.03,48.0,48.02,12000.0,35.572,35.5794,35.5572,35.572,12000.0
2015-04-17 12:45:00,48.01,48.02,47.99,48.0,8900.0,35.5646,35.572,35.5498,35.5572,8900.0
2015-04-17 12:50:00,48.0,48.04,47.98,47.99,53900.0,35.5572,35.5868,35.5424,35.5498,53900.0
2015-04-17 12:55:00,48.0,48.06,48.0,48.04,13300.0,35.5572,35.6016,35.5572,35.5868,13300.0
2015-04-17 13:00:00,48.03,48.11,48.02,48.09,20800.0,35.5794,35.6387,35.572,35.6239,20800.0
2015-04-17 13:05:00,48.09,48.14,48.08,48.1,20800.0,35.6239,35.6609,35.6165,35.6313,20800.0
2015-04-17 13:10:00,48.1,48.11,48.08,48.08,21200.0,35.6313,35.6387,35.6165,35.6165,21200.0
2015-04-17 13:15:00,48.08,48.13,48.05,48.13,25900.0,35.6165,35.6535,35.5942,35.6535,25900.0
2015-04-17 13:20:00,48.14,48.18,48.13,48.16,28200.0,35.6609,35.6905,35.6535,35.6757,28200.0
2015-04-17 13:25:00,48.15,48.15,48.06,48.09,32000.0,35.6683,35.6683,35.6016,35.6239,32000.0
2015-04-17 13:30:00,48.08,48.09,48.02,48.04,28400.0,35.6165,35.6239,35.572,35.5868,28400.0
2015-04-17 13:35:00,48.03,48.04,48.0,48.03,17000.0,35.5794,35.5868,35.5572,35.5794,17000.0
2015-04-17 13:40:00,48.04,48.06,48.04,48.06,37300.0,35.5868,35.6016,35.5868,35.6016,37300.0
2015-04-17 13:45:00,48.05,48.11,48.02,48.1,38200.0,35.5942,35.6387,35.572,35.6313,38200.0
2015-04-17 13:50:00,48.1,48.15,48.05,48.05,66300.0,35.6313,35.6683,35.5942,35.5942,66300.0
2015-04-17 13:55:00,48.05,48.05,47.98,48.02,26900.0,35.5942,35.5942,35.5424,35.572,26900.0
2015-04-17 14:00:00,48.02,48.08,48.01,48.06,47200.0,35.572,35.6165,35.5646,35.6016,47200.0
2015-04-17 14:05:00,48.07,48.07,47.99,48.0,43000.0,35.609,35.609,35.5498,35.5572,43000.0
2015-04-17 14:10:00,48.01,48.02,47.95,48.02,35100.0,35.5646,35.572,35.5202,35.572,35100.0
2015-04-17 14:15:00,48.02,48.03,47.93,48.02,75100.0,35.572,35.5794,35.5053,35.572,75100.0
2015-04-17 14:20:00,48.01,48.08,48.01,48.08,33800.0,35.5646,35.6165,35.5646,35.6165,33800.0
2015-04-17 14:25:00,48.07,48.12,48.06,48.12,36700.0,35.609,35.6461,35.6016,35.6461,36700.0
2015-04-17 14:30:00,48.11,48.13,48.09,48.12,62500.0,35.6387,35.6535,35.6239,35.6461,62500.0
2015-04-17 14:35:00,48.13,48.18,48.11,48.17,49900.0,35.6535,35.6905,35.6387,35.6831,49900.0
2015-04-17 14:40:00,48.18,48.18,48.15,48.17,53500.0,35.6905,35.6905,35.6683,35.6831,53500.0
2015-04-17 14:45:00,48.17,48.2,48.15,48.16,49300.0,35.6831,35.7053,35.6683,35.6757,49300.0
2015-04-17 14:50:00,48.16,48.16,48.1,48.11,45300.0,35.6757,35.6757,35.6313,35.6387,45300.0
2015-04-17 14:55:00,48.11,48.19,48.11,48.18,55000.0,35.6387,35.6979,35.6387,35.6905,55000.0
2015-04-17 15:00:00,48.17,48.2,48.13,48.15,39900.0,35.6831,35.7053,35.6535,35.6683,39900.0
2015-04-17 15:05:00,48.15,48.17,48.11,48.13,38200.0,35.6683,35.6831,35.6387,35.6535,38200.0
2015-04-17 15:10:00,48.13,48.23,48.12,48.22,53900.0,35.6535,35.7276,35.6461,35.7202,53900.0
2015-04-17 15:15:00,48.22,48.25,48.19,48.23,65800.0,35.7202,35.7424,35.6979,35.7276,65800.0
2015-04-17 15:20:00,48.22,48.25,48.12,48.16,81200.0,35.7202,35.7424,35.6461,35.6757,81200.0
2015-04-17 15:25:00,48.16,48.21,48.14,48.2,79500.0,35.6757,35.7128,35.6609,35.7053,79500.0
2015-04-17 15:30:00,48.2,48.29,48.18,48.28,72300.0,35.7053,35.772,35.6905,35.7646,72300.0
2015-04-17 15:35:00,48.27,48.3,48.26,48.27,65900.0,35.7572,35.7794,35.7498,35.7572,65900.0
2015-04-17 15:40:00,48.27,48.29,48.26,48.29,65900.0,35.7572,35.772,35.7498,35.772,65900.0
2015-04-17 15:45:00,48.28,48.3,48.22,48.22,120500.0,35.7646,35.7794,35.7202,35.7202,120500.0
2015-04-17 15:50:00,48.22,48.26,48.22,48.26,120900.0,35.7202,35.7498,35.7202,35.7498,120900.0
2015-04-17 15:55:00,48.25,48.29,48.23,48.27,156300.0,35.7424,35.772,35.7276,35.7572,156300.0
2015-04-20 09:30:00,48.35,48.48,48.34,48.46,78800.0,35.8165,35.9128,35.8091,35.8979,78800.0
2015-04-20 09:35:00,48.46,48.59,48.46,48.58,33800.0,35.8979,35.9942,35.8979,35.9868,33800.0
2015-04-20 09:40:00,48.57,48.67,48.55,48.57,30000.0,35.9794,36.0535,35.9646,35.9794,30000.0
2015-04-20 09:45:00,48.56,48.64,48.55,48.55,18400.0,35.972,36.0313,35.9646,35.9646,18400.0
2015-04-20 09:50:00,48.56,48.68,48.55,48.62,10300.0,35.972,36.0609,35.9646,36.0165,10300.0
2015-04-20 09:55:00,48.63,48.7,48.57,48.7,38500.0,36.0239,36.0757,35.9794,36.0757,38500.0
2015-04-20 10:00:00,48.71,48.75,48.58,48.58,45100.0,36.0831,36.1128,35.9868,35.9868,45100.0
2015-04-20 10:05:00,48.57,48.64,48.57,48.57,32200.0,35.9794,36.0313,35.9794,35.9794,32200.0
2015-04-20 10:10:00,48.57,48.59,48.53,48.57,21200.0,35.9794,35.9942,35.9498,35.9794,21200.0
2015-04-20 10:15:00,48.57,48.57,48.45,48.49,32100.0,35.9794,35.9794,35.8905,35.9202,32100.0
2015-04-20 10:20:00,48.48,48.52,48.46,48.48,11600.0,35.9128,35.9424,35.8979,35.9128,11600.0
2015-04-20 10:25:00,48.48,48.51,48.44,48.45,13900.0,35.9128,35.935,35.8831,35.8905,13900.0
2015-04-20 10:30:00,48.47,48.55,48.47,48.52,9000.0,35.9054,35.9646,35.9054,35.9424,9000.0
2015-04-20 10:35:00,48.53,48.6,48.52,48.57,17600.0,35.9498,36.0017,35.9424,35.9794,17600.0
2015-04-20 10:40:00,48.58,48.63,48.57,48.61,10100.0,35.9868,36.0239,35.9794,36.0091,10100.0
2015-04-20 10:45:00,48.61,48.63,48.54,48.54,17400.0,36.0091,36.0239,35.9572,35.9572,17400.0
2015-04-20 10:50:00,48.54,48.56,48.46,48.46,18500.0,35.9572,35.972,35.8979,35.8979,18500.0
2015-04-20 10:55:00,48.46,48.55,48.46,48.53,17600.0,35.8979,35.9646,35.8979,35.9498,17600.0
2015-04-20 11:00:00,48.54,48.59,48.54,48.54,12500.0,35.9572,35.9942,35.9572,35.9572,12500.0
2015-04-20 11:05:00,48.55,48.56,48.5,48.5,8500.0,35.9646,35.972,35.9276,35.9276,8500.0
2015-04-20 11:10:00,48.51,48.53,48.47,48.47,5800.0,35.935,35.9498,35.9054,35.9054,5800.0
2015-04-20 11:15:00,48.47,48.54,48.47,48.54,13900.0,35.9054,35.9572,35.9054,35.9572,13900.0
2015-04-20 11:20:00,48.53,48.54,48.46,48.46,18300.0,35.9498,35.9572,35.8979,35.8979,18300.0
2015-04-20 11:25:00,48.47,48.52,48.46,48.47,10200.0,35.9054,35.9424,35.8979,35.9054,10200.0
2015-04-20 11:30:00,48.46,48.5,48.45,48.5,17900.0,35.8979,35.9276,35.8905,35.9276,17900.0
2015-04-20 11:35:00,48.51,48.52,48.48,48.48,15900.0,35.935,35.9424,35.9128,35.9128,15900.0
2015-04-20 11:40:00,48.48,48.55,48.48,48.54,15400.0,35.9128,35.9646,35.9128,35.9572,15400.0
2015-04-20 11:45:00,48.54,48.54,48.48,48.49,7200.0,35.9572,35.9572,35.9128,35.9202,7200.0
2015-04-20 11:50:00,48.49,48.51,48.46,48.47,15300.0,35.9202,35.935,35.8979,35.9054,15300.0
2015-04-20 11:55:00,48.47,48.49,48.44,48.48,13100.0,35.9054,35.9202,35.8831,35.9128,13100.0
2015-04-20 12:00:00,48.48,48.51,48.45,48.45,8300.0,35.9128,35.935,35.8905,35.8905,8300.0
2015-04-20 12:05:00,48.46,48.47,48.41,48.42,27700.0,35.8979,35.9054,35.8609,35.8683,27700.0
2015-04-20 12:10:00,48.42,48.45,48.41,48.43,10100.0,35.8683,35.8905,35.8609,35.8757,10100.0
2015-04-20 12:15:00,48.43,48.43,48.4,48.41,13600.0,35.8757,35.8757,35.8535,35.8609,13600.0
2015-04-20 12:20:00,48.42,48.45,48.41,48.43,10700.0,35.8683,35.8905,35.8609,35.8757,10700.0
2015-04-20 12:25:00,48.43,48.46,48.41,48.43,13700.0,35.8757,35.8979,35.8609,35.8757,13700.0
2015-04-20 12:30:00,48.43,48.47,48.39,48.4,11200.0,35.8757,35.9054,35.8461,35.8535,11200.0
2015-04-20 12:35:00,48.4,48.41,48.35,48.37,11200.0,35.8535,35.8609,35.8165,35.8313,11200.0
2015-04-20 12:40:00,48.37,48.43,48.37,48.43,10100.0,35.8313,35.8757,35.8313,35.8757,10100.0
2015-04-20 12:45:00,48.43,48.43,48.39,48.39,9400.0,35.8757,35.8757,35.8461,35.8461,9400.0
2015-04-20 12:50:00,48.4,48.42,48.38,48.38,12800.0,35.8535,35.8683,35.8387,35.8387,12800.0
2015-04-20 12:55:00,48.38,48.4,48.38,48.39,9200.0,35.8387,35.8535,35.8387,35.8461,9200.0
2015-04-20 13:00:00,48.4,48.43,48.39,48.43,6600.0,35.8535,35.8757,35.8461,35.8757,6600.0
2015-04-20 13:05:00,48.43,48.43,48.4,48.42,10100.0,35.8757,35.8757,35.8535,35.8683,10100.0
2015-04-20 13:10:00,48.42,48.44,48.39,48.43,25100.0,35.8683,35.8831,35.8461,35.8757,25100.0
2015-04-20 13:15:00,48.43,48.43,48.38,48.39,5900.0,35.8757,35.8757,35.8387,35.8461,5900.0
2015-04-20 13:20:00,48.39,48.43,48.37,48.37,14400.0,35.8461,35.8757,35.8313,35.8313,14400.0
2015-04-20 13:25:00,48.37,48.39,48.36,48.39,8400.0,35.8313,35.8461,35.8239,35.8461,8400.0
2015-04-20 13:30:00,48.4,48.41,48.33,48.33,9600.0,35.8535,35.8609,35.8016,35.8016,9600.0
2015-04-20 13:35:00,48.34,48.4,48.33,48.39,12100.0,35.8091,35.8535,35.8016,35.8461,12100.0
2015-04-20 13:40:00,48.4,48.41,48.38,48.39,8800.0,35.8535,35.8609,35.8387,35.8461,8800.0
2015-04-20 13:45:00,48.38,48.4,48.36,48.4,10600.0,35.8387,35.8535,35.8239,35.8535,10600.0
2015-04-20 13:50:00,48.4,48.42,48.39,48.41,7900.0,35.8535,35.8683,35.8461,35.8609,7900.0
2015-04-20 13:55:00,48.41,48.41,48.33,48.33,14700.0,35.8609,35.8609,35.8016,35.8016,14700.0
2015-04-20 14:00:00,48.33,48.4,48.33,48.39,34000.0,35.8016,35.8535,35.8016,35.8461,34000.0
2015-04-20 14:05:00,48.38,48.39,48.31,48.31,17500.0,35.8387,35.8461,35.7868,35.7868,17500.0
2015-04-20 14:10:00,48.31,48.33,48.3,48.32,28100.0,35.7868,35.8016,35.7794,35.7942,28100.0
2015-04-20 14:15:00,48.31,48.41,48.31,48.39,9100.0,35.7868,35.8609,35.7868,35.8461,9100.0
2015-04-20 14:20:00,48.4,48.43,48.36,48.41,15300.0,35.8535,35.8757,35.8239,35.8609,15300.0
2015-04-20 14:25:00,48.4,48.4,48.36,48.36,10100.0,35.8535,35.8535,35.8239,35.8239,10100.0
2015-04-20 14:30:00,48.36,48.37,48.32,48.32,15300.0,35.8239,35.8313,35.7942,35.7942,15300.0
2015-04-20 14:35:00,48.33,48.4,48.32,48.4,11300.0,35.8016,35.8535,35.7942,35.8535,11300.0
2015-04-20 14:40:00,48.4,48.41,48.38,48.39,11800.0,35.8535,35.8609,35.8387,35.8461,11800.0
2015-04-20 14:45:00,48.38,48.39,48.34,48.36,17100.0,35.8387,35.8461,35.8091,35.8239,17100.0
2015-04-20 14:50:00,48.35,48.37,48.32,48.34,10300.0,35.8165,35.8313,35.7942,35.8091,10300.0
2015-04-20 14:55:00,48.34,48.37,48.33,48.37,15000.0,35.8091,35.8313,35.8016,35.8313,15000.0
2015-04-20 15:00:00,48.37,48.43,48.36,48.42,19600.0,35.8313,35.8757,35.8239,35.8683,19600.0
2015-04-20 15:05:00,48.42,48.44,48.4,48.42,27300.0,35.8683,35.8831,35.8535,35.8683,27300.0
2015-04-20 15:10:00,48.44,48.45,48.42,48.44,16700.0,35.8831,35.8905,35.8683,35.8831,16700.0
2015-04-20 15:15:00,48.44,48.47,48.43,48.46,20300.0,35.8831,35.9054,35.8757,35.8979,20300.0
2015-04-20 15:20:00,48.46,48.47,48.41,48.42,20200.0,35.8979,35.9054,35.8609,35.8683,20200.0
2015-04-20 15:25:00,48.42,48.42,48.38,48.4,23600.0,35.8683,35.8683,35.8387,35.8535,23600.0
2015-04-20 15:30:00,48.41,48.44,48.38,48.39,40700.0,35.8609,35.8831,35.8387,35.8461,40700.0
2015-04-20 15:35:00,48.39,48.39,48.32,48.34,44300.0,35.8461,35.8461,35.7942,35.8091,44300.0
2015-04-20 15:40:00,48.34,48.35,48.28,48.28,35300.0,35.8091,35.8165,35.7646,35.7646,35300.0
2015-04-20 15:45:00,48.28,48.32,48.27,48.28,59100.0,35.7646,35.7942,35.7572,35.7646,59100.0
2015-04-20 15:50:00,48.28,48.35,48.28,48.35,58900.0,35.7646,35.8165,35.7646,35.8165,58900.0
2015-04-20 15:55:00,48.34,48.35,48.28,48.3,89100.0,35.8091,35.8165,35.7646,35.7794,89100.0
2015-04-21 09:30:00,48.32,48.53,48.32,48.43,80100.0,35.7942,35.9498,35.7942,35.8757,80100.0
2015-04-21 09:35:00,48.44,48.44,48.2,48.2,43500.0,35.8831,35.8831,35.7053,35.7053,43500.0
2015-04-21 09:40:00,48.2,48.23,48.05,48.12,35100.0,35.7053,35.7276,35.5942,35.6461,35100.0
2015-04-21 09:45:00,48.13,48.13,47.9,47.93,45200.0,35.6535,35.6535,35.4831,35.5053,45200.0
2015-04-21 09:50:00,47.94,48.09,47.94,48.03,29400.0,35.5127,35.6239,35.5127,35.5794,29400.0
2015-04-21 09:55:00,48.05,48.16,48.03,48.1,26800.0,35.5942,35.6757,35.5794,35.6313,26800.0
2015-04-21 10:00:00,48.11,48.17,48.09,48.1,23600.0,35.6387,35.6831,35.6239,35.6313,23600.0
2015-04-21 10:05:00,48.1,48.15,48.05,48.13,17400.0,35.6313,35.6683,35.5942,35.6535,17400.0
2015-04-21 10:10:00,48.14,48.22,48.14,48.18,19600.0,35.6609,35.7202,35.6609,35.6905,19600.0
2015-04-21 10:15:00,48.18,48.26,48.17,48.23,17400.0,35.6905,35.7498,35.6831,35.7276,17400.0
2015-04-21 10:20:00,48.23,48.23,48.18,48.19,21600.0,35.7276,35.7276,35.6905,35.6979,21600.0
2015-04-21 10:25:00,48.2,48.21,48.11,48.14,24100.0,35.7053,35.7128,35.6387,35.6609,24100.0
2015-04-21 10:30:00,48.13,48.14,48.06,48.14,24500.0,35.6535,35.6609,35.6016,35.6609,24500.0
2015-04-21 10:35:00,48.14,48.15,48.11,48.12,15500.0,35.6609,35.6683,35.6387,35.6461,15500.0
2015-04-21 10:40:00,48.13,48.13,47.99,48.02,25600.0,35.6535,35.6535,35.5498,35.572,25600.0
2015-04-21 10:45:00,48.03,48.1,48.02,48.09,19800.0,35.5794,35.6313,35.572,35.6239,19800.0
2015-04-21 10:50:00,48.09,48.19,48.07,48.16,48300.0,35.6239,35.6979,35.609,35.6757,48300.0
2015-04-21 10:55:00,48.16,48.19,48.15,48.15,15400.0,35.6757,35.6979,35.6683,35.6683,15400.0
2015-04-21 11:00:00,48.15,48.2,48.11,48.19,17000.0,35.6683,35.7053,35.6387,35.6979,17000.0
2015-04-21 11:05:00,48.22,48.24,48.19,48.23,11600.0,35.7202,35.735,35.6979,35.7276,11600.0
2015-04-21 11:10:00,48.23,48.25,48.21,48.22,14000.0,35.7276,35.7424,35.7128,35.7202,14000.0
2015-04-21 11:15:00,48.22,48.28,48.21,48.21,20800.0,35.7202,35.7646,35.7128,35.7128,20800.0
2015-04-21 11:20:00,48.22,48.22,48.18,48.19,18500.0,35.7202,35.7202,35.6905,35.6979,18500.0
2015-04-21 11:25:00,48.18,48.24,48.16,48.21,13600.0,35.6905,35.735,35.6757,35.7128,13600.0
2015-04-21 11:30:00,48.2,48.24,48.16,48.16,18600.0,35.7053,35.735,35.6757,35.6757,18600.0
2015-04-21 11:35:00,48.15,48.19,48.13,48.15,10500.0,35.6683,35.6979,35.6535,35.6683,10500.0
2015-04-21 11:40:00,48.17,48.17,48.07,48.07,35600.0,35.6831,35.6831,35.609,35.609,35600.0
2015-04-21 11:45:00,48.06,48.06,48.0,48.03,13800.0,35.6016,35.6016,35.5572,35.5794,13800.0
2015-04-21 11:50:00,48.05,48.07,48.03,48.06,10900.0,35.5942,35.609,35.5794,35.6016,10900.0
2015-04-21 11:55:00,48.07,48.07,48.01,48.06,14400.0,35.609,35.609,35.5646,35.6016,14400.0
2015-04-21 12:00:00,48.05,48.05,47.99,48.04,22900.0,35.5942,35.5942,35.5498,35.5868,22900.0
2015-04-21 12:05:00,48.05,48.05,48.02,48.04,8900.0,35.5942,35.5942,35.572,35.5868,8900.0
2015-04-21 12:10:00,48.03,48.04,48.0,48.04,10500.0,35.5794,35.5868,35.5572,35.5868,10500.0
2015-04-21 12:15:00,48.03,48.04,48.02,48.02,5500.0,35.5794,35.5868,35.572,35.572,5500.0
2015-04-21 12:20:00,48.02,48.07,48.01,48.05,10400.0,35.572,35.609,35.5646,35.5942,10400.0
2015-04-21 12:25:00,48.06,48.09,48.06,48.07,6700.0,35.6016,35.6239,35.6016,35.609,6700.0
2015-04-21 12:30:00,48.07,48.09,48.06,48.07,11600.0,35.609,35.6239,35.6016,35.609,11600.0
2015-04-21 12:35:00,48.06,48.06,48.01,48.06,15100.0,35.6016,35.6016,35.5646,35.6016,15100.0
2015-04-21 12:40:00,48.06,48.06,48.01,48.03,20300.0,35.6016,35.6016,35.5646,35.5794,20300.0
2015-04-21 12:45:00,48.03,48.08,48.01,48.06,8000.0,35.5794,35.6165,35.5646,35.6016,8000.0
2015-04-21 12:50:00,48.05,48.1,48.05,48.09,8800.0,35.5942,35.6313,35.5942,35.6239,8800.0
2015-04-21 12:55:00,48.08,48.1,48.07,48.1,11000.0,35.6165,35.6313,35.609,35.6313,11000.0
2015-04-21 13:00:00,48.09,48.1,48.08,48.09,10400.0,35.6239,35.6313,35.6165,35.6239,10400.0
2015-04-21 13:05:00,48.09,48.1,48.04,48.05,15700.0,35.6239,35.6313,35.5868,35.5942,15700.0
2015-04-21 13:10:00,48.05,48.14,48.05,48.13,19500.0,35.5942,35.6609,35.5942,35.6535,19500.0
2015-04-21 13:15:00,48.14,48.17,48.11,48.11,14900.0,35.6609,35.6831,35.6387,35.6387,14900.0
2015-04-21 13:20:00,48.11,48.14,48.1,48.14,24200.0,35.6387,35.6609,35.6313,35.6609,24200.0
2015-04-21 13:25:00,48.13,48.16,48.11,48.12,9100.0,35.6535,35.6757,35.6387,35.6461,9100.0
2015-04-21 13:30:00,48.12,48.12,48.06,48.09,12500.0,35.6461,35.6461,35.6016,35.6239,12500.0
2015-04-21 13:35:00,48.09,48.09,48.03,48.05,14400.0,35.6239,35.6239,35.5794,35.5942,14400.0
2015-04-21 13:40:00,48.04,48.09,48.03,48.04,18500.0,35.5868,35.6239,35.5794,35.5868,18500.0
2015-04-21 13:45:00,48.04,48.06,48.01,48.02,24800.0,35.5868,35.6016,35.5646,35.572,24800.0
2015-04-21 13:50:00,48.03,48.05,48.03,48.03,8700.0,35.5794,35.5942,35.5794,35.5794,8700.0
2015-04-21 13:55:00,48.03,48.03,48.0,48.0,15700.0,35.5794,35.5794,35.5572,35.5572,15700.0
2015-04-21 14:00:00,48.0,48.0,47.96,47.96,29300.0,35.5572,35.5572,35.5276,35.5276,29300.0
2015-04-21 14:05:00,47.96,48.01,47.93,48.01,21500.0,35.5276,35.5646,35.5053,35.5646,21500.0
2015-04-21 14:10:00,48.01,48.01,47.96,47.97,12500.0,35.5646,35.5646,35.5276,35.535,12500.0
2015-04-21 14:15:00,47.97,48.04,47.97,48.04,11700.0,35.535,35.5868,35.535,35.5868,11700.0
2015-04-21 14:20:00,48.04,48.05,48.01,48.02,11800.0,35.5868,35.5942,35.5646,35.572,11800.0
2015-04-21 14:25:00,48.02,48.09,48.01,48.07,23200.0,35.572,35.6239,35.5646,35.609,23200.0
2015-04-21 14:30:00,48.08,48.1,48.02,48.04,22400.0,35.6165,35.6313,35.572,35.5868,22400.0
2015-04-21 14:35:00,48.04,48.04,48.01,48.02,10500.0,35.5868,35.5868,35.5646,35.572,10500.0
2015-04-21 14:40:00,48.03,48.03,48.01,48.02,15600.0,35.5794,35.5794,35.5646,35.572,15600.0
2015-04-21 14:45:00,48.01,48.09,48.01,48.07,25100.0,35.5646,35.6239,35.5646,35.609,25100.0
2015-04-21 14:50:00,48.07,48.11,48.06,48.09,18400.0,35.609,35.6387,35.6016,35.6239,18400.0
2015-04-21 14:55:00,48.09,48.1,48.04,48.05,20900.0,35.6239,35.6313,35.5868,35.5942,20900.0
2015-04-21 15:00:00,48.05,48.06,48.03,48.04,30500.0,35.5942,35.6016,35.5794,35.5868,30500.0
2015-04-21 15:05:00,48.04,48.09,48.04,48.07,52800.0,35.5868,35.6239,35.5868,35.609,52800.0
2015-04-21 15:10:00,48.07,48.1,48.04,48.07,69400.0,35.609,35.6313,35.5868,35.609,69400.0
2015-04-21 15:15:00,48.07,48.09,48.01,48.02,31700.0,35.609,35.6239,35.5646,35.572,31700.0
2015-04-21 15:20:00,48.02,48.06,48.0,48.06,40500.0,35.572,35.6016,35.5572,35.6016,40500.0
2015-04-21 15:25:00,48.06,48.06,47.97,48.0,37000.0,35.6016,35.6016,35.535,35.5572,37000.0
2015-04-21 15:30:00,48.01,48.01,47.94,47.97,45200.0,35.5646,35.5646,35.5127,35.535,45200.0
2015-04-21 15:35:00,47.97,48.0,47.94,47.97,38500.0,35.535,35.5572,35.5127,35.535,38500.0
2015-04-21 15:40:00,47.97,47.99,47.95,47.97,50700.0,35.535,35.5498,35.5202,35.535,50700.0
2015-04-21 15:45:00,47.96,47.97,47.93,47.94,61000.0,35.5276,35.535,35.5053,35.5127,61000.0
2015-04-21 15:50:00,47.94,47.98,47.92,47.97,110100.0,35.5127,35.5424,35.4979,35.535,110100.0
2015-04-21 15:55:00,47.96,47.98,47.93,47.96,147300.0,35.5276,35.5424,35.5053,35.5276,147300.0
2015-04-22 09:30:00,47.93,48.14,47.91,47.95,66900.0,35.5053,35.6609,35.4905,35.5202,66900.0
2015-04-22 09:35:00,47.93,47.94,47.84,47.87,20400.0,35.5053,35.5127,35.4387,35.4609,20400.0
2015-04-22 09:40:00,47.88,48.0,47.87,47.94,18700.0,35.4683,35.5572,35.4609,35.5127,18700.0
2015-04-22 09:45:00,47.94,47.94,47.89,47.91,11100.0,35.5127,35.5127,35.4757,35.4905,11100.0
2015-04-22 09:50:00,47.91,47.94,47.85,47.92,14900.0,35.4905,35.5127,35.4461,35.4979,14900.0
2015-04-22 09:55:00,47.91,47.96,47.87,47.93,15900.0,35.4905,35.5276,35.4609,35.5053,15900.0
2015-04-22 10:00:00,47.94,47.98,47.81,47.81,24900.0,35.5127,35.5424,35.4164,35.4164,24900.0
2015-04-22 10:05:00,47.83,47.85,47.78,47.8,8000.0,35.4313,35.4461,35.3942,35.409,8000.0
2015-04-22 10:10:00,47.79,47.79,47.71,47.78,19500.0,35.4016,35.4016,35.3424,35.3942,19500.0
2015-04-22 10:15:00,47.78,47.78,47.69,47.71,16200.0,35.3942,35.3942,35.3276,35.3424,16200.0
2015-04-22 10:20:00,47.72,47.75,47.7,47.74,9900.0,35.3498,35.372,35.335,35.3646,9900.0
2015-04-22 10:25:00,47.74,47.81,47.74,47.76,15000.0,35.3646,35.4164,35.3646,35.3794,15000.0
2015-04-22 10:30:00,47.77,47.84,47.76,47.8,22600.0,35.3868,35.4387,35.3794,35.409,22600.0
2015-04-22 10:35:00,47.8,47.8,47.75,47.79,25100.0,35.409,35.409,35.372,35.4016,25100.0
2015-04-22 10:40:00,47.79,47.94,47.79,47.94,16600.0,35.4016,35.5127,35.4016,35.5127,16600.0
2015-04-22 10:45:00,47.95,47.99,47.92,47.96,17700.0,35.5202,35.5498,35.4979,35.5276,17700.0
2015-04-22 10:50:00,47.96,47.97,47.93,47.97,28700.0,35.5276,35.535,35.5053,35.535,28700.0
2015-04-22 10:55:00,47.97,47.98,47.93,47.96,14500.0,35.535,35.5424,35.5053,35.5276,14500.0
2015-04-22 11:00:00,47.97,47.98,47.89,47.97,22500.0,35.535,35.5424,35.4757,35.535,22500.0
2015-04-22 11:05:00,47.98,47.98,47.92,47.97,18400.0,35.5424,35.5424,35.4979,35.535,18400.0
2015-04-22 11:10:00,47.97,48.02,47.92,47.92,20700.0,35.535,35.572,35.4979,35.4979,20700.0
2015-04-22 11:15:00,47.92,47.98,47.92,47.95,9500.0,35.4979,35.5424,35.4979,35.5202,9500.0
2015-04-22 11:20:00,47.95,47.99,47.94,47.94,17300.0,35.5202,35.5498,35.5127,35.5127,17300.0
2015-04-22 11:25:00,47.95,47.96,47.89,47.96,22200.0,35.5202,35.5276,35.4757,35.5276,22200.0
2015-04-22 11:30:00,47.96,48.03,47.96,48.01,17800.0,35.5276,35.5794,35.5276,35.5646,17800.0
2015-04-22 11:35:00,48.0,48.01,47.96,47.98,18100.0,35.5572,35.5646,35.5276,35.5424,18100.0
2015-04-22 11:40:00,47.99,47.99,47.93,47.97,17300.0,35.5498,35.5498,35.5053,35.535,17300.0
2015-04-22 11:45:00,47.98,48.02,47.96,47.99,20700.0,35.5424,35.572,35.5276,35.5498,20700.0
2015-04-22 11:50:00,47.99,48.0,47.94,47.95,26600.0,35.5498,35.5572,35.5127,35.5202,26600.0
2015-04-22 11:55:00,47.94,47.94,47.91,47.93,15800.0,35.5127,35.5127,35.4905,35.5053,15800.0
2015-04-22 12:00:00,47.93,47.93,47.87,47.87,30200.0,35.5053,35.5053,35.4609,35.4609,30200.0
2015-04-22 12:05:00,47.88,47.9,47.86,47.86,12300.0,35.4683,35.4831,35.4535,35.4535,12300.0
2015-04-22 12:10:00,47.87,47.91,47.86,47.91,11300.0,35.4609,35.4905,35.4535,35.4905,11300.0
2015-04-22 12:15:00,47.91,47.95,47.9,47.94,9000.0,35.4905,35.5202,35.4831,35.5127,9000.0
2015-04-22 12:20:00,47.94,47.96,47.92,47.95,13900.0,35.5127,35.5276,35.4979,35.5202,13900.0
2015-04-22 12:25:00,47.95,47.95,47.93,47.94,14800.0,35.5202,35.5202,35.5053,35.5127,14800.0
2015-04-22 12:30:00,47.94,47.95,47.92,47.93,6200.0,35.5127,35.5202,35.4979,35.5053,6200.0
2015-04-22 12:35:00,47.92,47.94,47.89,47.9,17200.0,35.4979,35.5127,35.4757,35.4831,17200.0
2015-04-22 12:40:00,47.9,47.95,47.9,47.95,9300.0,35.4831,35.5202,35.4831,35.5202,9300.0
2015-04-22 12:45:00,47.95,48.01,47.94,47.94,9100.0,35.5202,35.5646,35.5127,35.5127,9100.0
2015-04-22 12:50:00,47.95,47.97,47.92,47.95,9400.0,35.5202,35.535,35.4979,35.5202,9400.0
2015-04-22 12:55:00,47.95,47.98,47.92,47.93,11200.0,35.5202,35.5424,35.4979,35.5053,11200.0
2015-04-22 13:00:00,47.94,47.95,47.93,47.93,7100.0,35.5127,35.5202,35.5053,35.5053,7100.0
2015-04-22 13:05:00,47.92,47.92,47.88,47.91,14900.0,35.4979,35.4979,35.4683,35.4905,14900.0
2015-04-22 13:10:00,47.91,47.92,47.89,47.89,6300.0,35.4905,35.4979,35.4757,35.4757,6300.0
2015-04-22 13:15:00,47.89,47.95,47.88,47.93,9900.0,35.4757,35.5202,35.4683,35.5053,9900.0
2015-04-22 13:20:00,47.94,47.97,47.92,47.96,10100.0,35.5127,35.535,35.4979,35.5276,10100.0
2015-04-22 13:25:00,47.96,47.99,47.96,47.99,9000.0,35.5276,35.5498,35.5276,35.5498,9000.0
2015-04-22 13:30:00,47.98,48.02,47.97,48.01,28900.0,35.5424,35.572,35.535,35.5646,28900.0
2015-04-22 13:35:00,48.01,48.03,48.0,48.02,18600.0,35.5646,35.5794,35.5572,35.572,18600.0
2015-04-22 13:40:00,48.02,48.08,48.01,48.08,19200.0,35.572,35.6165,35.5646,35.6165,19200.0
2015-04-22 13:45:00,48.08,48.1,48.07,48.08,11200.0,35.6165,35.6313,35.609,35.6165,11200.0
2015-04-22 13:50:00,48.08,48.08,48.05,48.05,6600.0,35.6165,35.6165,35.5942,35.5942,6600.0
2015-04-22 13:55:00,48.05,48.1,48.05,48.1,30400.0,35.5942,35.6313,35.5942,35.6313,30400.0
2015-04-22 14:00:00,48.1,48.15,48.09,48.15,51700.0,35.6313,35.6683,35.6239,35.6683,51700.0
2015-04-22 14:05:00,48.15,48.24,48.15,48.24,20600.0,35.6683,35.735,35.6683,35.735,20600.0
2015-04-22 14:10:00,48.24,48.24,48.13,48.13,20000.0,35.735,35.735,35.6535,35.6535,20000.0
2015-04-22 14:15:00,48.14,48.19,48.14,48.14,16900.0,35.6609,35.6979,35.6609,35.6609,16900.0
2015-04-22 14:20:00,48.14,48.21,48.13,48.2,14800.0,35.6609,35.7128,35.6535,35.7053,14800.0
2015-04-22 14:25:00,48.2,48.21,48.14,48.14,25100.0,35.7053,35.7128,35.6609,35.6609,25100.0
2015-04-22 14:30:00,48.14,48.17,48.11,48.17,24900.0,35.6609,35.6831,35.6387,35.6831,24900.0
2015-04-22 14:35:00,48.18,48.2,48.17,48.18,22900.0,35.6905,35.7053,35.6831,35.6905,22900.0
2015-04-22 14:40:00,48.18,48.21,48.16,48.17,16800.0,35.6905,35.7128,35.6757,35.6831,16800.0
2015-04-22 14:45:00,48.16,48.16,48.12,48.16,23800.0,35.6757,35.6757,35.6461,35.6757,23800.0
2015-04-22 14:50:00,48.16,48.18,48.14,48.17,62400.0,35.6757,35.6905,35.6609,35.6831,62400.0
2015-04-22 14:55:00,48.16,48.17,48.1,48.1,18300.0,35.6757,35.6831,35.6313,35.6313,18300.0
2015-04-22 15:00:00,48.1,48.18,48.1,48.16,21700.0,35.6313,35.6905,35.6313,35.6757,21700.0
2015-04-22 15:05:00,48.16,48.18,48.15,48.16,23600.0,35.6757,35.6905,35.6683,35.6757,23600.0
2015-04-22 15:10:00,48.17,48.18,48.13,48.14,15700.0,35.6831,35.6905,35.6535,35.6609,15700.0
2015-04-22 15:15:00,48.14,48.17,48.12,48.14,24600.0,35.6609,35.6831,35.6461,35.6609,24600.0
2015-04-22 15:20:00,48.13,48.19,48.12,48.18,29300.0,35.6535,35.6979,35.6461,35.6905,29300.0
2015-04-22 15:25:00,48.17,48.19,48.16,48.19,23800.0,35.6831,35.6979,35.6757,35.6979,23800.0
2015-04-22 15:30:00,48.19,48.21,48.14,48.17,54700.0,35.6979,35.7128,35.6609,35.6831,54700.0
2015-04-22 15:35:00,48.18,48.18,48.08,48.1,33300.0,35.6905,35.6905,35.6165,35.6313,33300.0
2015-04-22 15:40:00,48.1,48.11,48.06,48.07,22600.0,35.6313,35.6387,35.6016,35.609,22600.0
2015-04-22 15:45:00,48.06,48.12,48.04,48.08,53700.0,35.6016,35.6461,35.5868,35.6165,53700.0
2015-04-22 15:50:00,48.08,48.16,48.08,48.14,77300.0,35.6165,35.6757,35.6165,35.6609,77300.0
2015-04-22 15:55:00,48.14,48.16,48.11,48.12,93700.0,35.6609,35.6757,35.6387,35.6461,93700.0
2015-04-23 09:30:00,47.95,48.16,47.93,48.1,43500.0,35.5202,35.6757,35.5053,35.6313,43500.0
2015-04-23 09:35:00,48.16,48.18,48.03,48.06,21900.0,35.6757,35.6905,35.5794,35.6016,21900.0
2015-04-23 09:40:00,48.07,48.15,48.06,48.15,14400.0,35.609,35.6683,35.6016,35.6683,14400.0
2015-04-23 09:45:00,48.17,48.18,48.09,48.15,24700.0,35.6831,35.6905,35.6239,35.6683,24700.0
2015-04-23 09:50:00,48.15,48.15,48.09,48.1,15200.0,35.6683,35.6683,35.6239,35.6313,15200.0
2015-04-23 09:55:00,48.1,48.11,48.04,48.09,18400.0,35.6313,35.6387,35.5868,35.6239,18400.0
2015-04-23 10:00:00,48.08,48.11,48.05,48.05,27700.0,35.6165,35.6387,35.5942,35.5942,27700.0
2015-04-23 10:05:00,48.06,48.08,48.01,48.01,15900.0,35.6016,35.6165,35.5646,35.5646,15900.0
2015-04-23 10:10:00,48.01,48.02,47.92,47.95,18900.0,35.5646,35.572,35.4979,35.5202,18900.0
2015-04-23 10:15:00,47.95,48.0,47.89,47.9,29800.0,35.5202,35.5572,35.4757,35.4831,29800.0
2015-04-23 10:20:00,47.9,47.91,47.86,47.91,17900.0,35.4831,35.4905,35.4535,35.4905,17900.0
2015-04-23 10:25:00,47.91,48.04,47.91,48.01,18400.0,35.4905,35.5868,35.4905,35.5646,18400.0
2015-04-23 10:30:00,48.0,48.04,47.95,47.95,11700.0,35.5572,35.5868,35.5202,35.5202,11700.0
2015-04-23 10:35:00,47.96,47.96,47.88,47.88,13000.0,35.5276,35.5276,35.4683,35.4683,13000.0
2015-04-23 10:40:00,47.88,47.91,47.85,47.87,12300.0,35.4683,35.4905,35.4461,35.4609,12300.0
2015-04-23 10:45:00,47.88,47.91,47.85,47.9,46400.0,35.4683,35.4905,35.4461,35.4831,46400.0
2015-04-23 10:50:00,47.9,47.96,47.87,47.94,43600.0,35.4831,35.5276,35.4609,35.5127,43600.0
2015-04-23 10:55:00,47.95,47.97,47.88,47.89,21900.0,35.5202,35.535,35.4683,35.4757,21900.0
2015-04-23 11:00:00,47.89,47.98,47.89,47.95,14000.0,35.4757,35.5424,35.4757,35.5202,14000.0
2015-04-23 11:05:00,47.94,48.05,47.94,48.03,18300.0,35.5127,35.5942,35.5127,35.5794,18300.0
2015-04-23 11:10:00,48.04,48.04,48.01,48.02,11700.0,35.5868,35.5868,35.5646,35.572,11700.0
2015-04-23 11:15:00,48.01,48.03,47.98,48.0,15200.0,35.5646,35.5794,35.5424,35.5572,15200.0
2015-04-23 11:20:00,47.99,48.02,47.99,48.01,10100.0,35.5498,35.572,35.5498,35.5646,10100.0
2015-04-23 11:25:00,48.01,48.04,48.0,48.03,10200.0,35.5646,35.5868,35.5572,35.5794,10200.0
2015-04-23 11:30:00,48.02,48.05,47.99,48.05,11700.0,35.572,35.5942,35.5498,35.5942,11700.0
2015-04-23 11:35:00,48.05,48.09,48.05,48.08,10500.0,35.5942,35.6239,35.5942,35.6165,10500.0
2015-04-23 11:40:00,48.08,48.14,48.07,48.11,23600.0,35.6165,35.6609,35.609,35.6387,23600.0
2015-04-23 11:45:00,48.11,48.14,48.11,48.14,12400.0,35.6387,35.6609,35.6387,35.6609,12400.0
2015-04-23 11:50:00,48.14,48.35,48.14,48.33,61100.0,35.6609,35.8165,35.6609,35.8016,61100.0
2015-04-23 11:55:00,48.31,48.34,48.27,48.28,20400.0,35.7868,35.8091,35.7572,35.7646,20400.0
2015-04-23 12:00:00,48.28,48.34,48.28,48.32,17500.0,35.7646,35.8091,35.7646,35.7942,17500.0
2015-04-23 12:05:00,48.31,48.36,48.31,48.35,17800.0,35.7868,35.8239,35.7868,35.8165,17800.0
2015-04-23 12:10:00,48.34,48.35,48.32,48.35,9700.0,35.8091,35.8165,35.7942,35.8165,9700.0
2015-04-23 12:15:00,48.35,48.35,48.31,48.34,13400.0,35.8165,35.8165,35.7868,35.8091,13400.0
2015-04-23 12:20:00,48.34,48.35,48.3,48.32,19300.0,35.8091,35.8165,35.7794,35.7942,19300.0
2015-04-23 12:25:00,48.32,48.34,48.32,48.34,6300.0,35.7942,35.8091,35.7942,35.8091,6300.0
2015-04-23 12:30:00,48.32,48.33,48.28,48.33,16700.0,35.7942,35.8016,35.7646,35.8016,16700.0
2015-04-23 12:35:00,48.33,48.47,48.33,48.44,41900.0,35.8016,35.9054,35.8016,35.8831,41900.0
2015-04-23 12:40:00,48.46,48.54,48.46,48.46,17400.0,35.8979,35.9572,35.8979,35.8979,17400.0
2015-04-23 12:45:00,48.46,48.49,48.44,48.44,14800.0,35.8979,35.9202,35.8831,35.8831,14800.0
2015-04-23 12:50:00,48.43,48.46,48.42,48.44,25400.0,35.8757,35.8979,35.8683,35.8831,25400.0
2015-04-23 12:55:00,48.45,48.47,48.41,48.46,31100.0,35.8905,35.9054,35.8609,35.8979,31100.0
2015-04-23 13:00:00,48.46,48.46,48.4,48.4,17400.0,35.8979,35.8979,35.8535,35.8535,17400.0
2015-04-23 13:05:00,48.41,48.45,48.39,48.44,9000.0,35.8609,35.8905,35.8461,35.8831,9000.0
2015-04-23 13:10:00,48.44,48.47,48.44,48.45,7100.0,35.8831,35.9054,35.8831,35.8905,7100.0
2015-04-23 13:15:00,48.46,48.47,48.4,48.41,20400.0,35.8979,35.9054,35.8535,35.8609,20400.0
2015-04-23 13:20:00,48.41,48.43,48.4,48.4,12500.0,35.8609,35.8757,35.8535,35.8535,12500.0
2015-04-23 13:25:00,48.41,48.42,48.37,48.38,25700.0,35.8609,35.8683,35.8313,35.8387,25700.0
2015-04-23 13:30:00,48.38,48.43,48.38,48.42,17800.0,35.8387,35.8757,35.8387,35.8683,17800.0
2015-04-23 13:35:00,48.42,48.43,48.4,48.41,14400.0,35.8683,35.8757,35.8535,35.8609,14400.0
2015-04-23 13:40:00,48.4,48.42,48.4,48.41,11700.0,35.8535,35.8683,35.8535,35.8609,11700.0
2015-04-23 13:45:00,48.41,48.41,48.38,48.39,10700.0,35.8609,35.8609,35.8387,35.8461,10700.0
2015-04-23 13:50:00,48.39,48.4,48.36,48.38,13400.0,35.8461,35.8535,35.8239,35.8387,13400.0
2015-04-23 13:55:00,48.38,48.43,48.37,48.41,14100.0,35.8387,35.8757,35.8313,35.8609,14100.0
2015-04-23 14:00:00,48.41,48.46,48.4,48.45,29000.0,35.8609,35.8979,35.8535,35.8905,29000.0
2015-04-23 14:05:00,48.46,48.5,48.46,48.48,20200.0,35.8979,35.9276,35.8979,35.9128,20200.0
2015-04-23 14:10:00,48.48,48.48,48.43,48.44,12400.0,35.9128,35.9128,35.8757,35.8831,12400.0
2015-04-23 14:15:00,48.44,48.44,48.41,48.42,16400.0,35.8831,35.8831,35.8609,35.8683,16400.0
2015-04-23 14:20:00,48.42,48.44,48.4,48.4,13800.0,35.8683,35.8831,35.8535,35.8535,13800.0
2015-04-23 14:25:00,48.4,48.41,48.39,48.4,10800.0,35.8535,35.8609,35.8461,35.8535,10800.0
2015-04-23 14:30:00,48.4,48.46,48.39,48.45,45900.0,35.8535,35.8979,35.8461,35.8905,45900.0
2015-04-23 14:35:00,48.45,48.45,48.4,48.44,17600.0,35.8905,35.8905,35.8535,35.8831,17600.0
2015-04-23 14:40:00,48.43,48.46,48.43,48.46,7800.0,35.8757,35.8979,35.8757,35.8979,7800.0
2015-04-23 14:45:00,48.44,48.45,48.42,48.42,25400.0,35.8831,35.8905,35.8683,35.8683,25400.0
2015-04-23 14:50:00,48.43,48.46,48.42,48.46,18500.0,35.8757,35.8979,35.8683,35.8979,18500.0
2015-04-23 14:55:00,48.47,48.47,48.42,48.44,11200.0,35.9054,35.9054,35.8683,35.8831,11200.0
2015-04-23 15:00:00,48.44,48.46,48.43,48.45,18700.0,35.8831,35.8979,35.8757,35.8905,18700.0
2015-04-23 15:05:00,48.45,48.47,48.44,48.45,30200.0,35.8905,35.9054,35.8831,35.8905,30200.0
2015-04-23 15:10:00,48.45,48.49,48.44,48.47,26300.0,35.8905,35.9202,35.8831,35.9054,26300.0
2015-04-23 15:15:00,48.46,48.5,48.46,48.47,47100.0,35.8979,35.9276,35.8979,35.9054,47100.0
2015-04-23 15:20:00,48.47,48.48,48.45,48.45,24500.0,35.9054,35.9128,35.8905,35.8905,24500.0
2015-04-23 15:25:00,48.46,48.5,48.46,48.49,34500.0,35.8979,35.9276,35.8979,35.9202,34500.0
2015-04-23 15:30:00,48.47,48.47,48.35,48.36,35900.0,35.9054,35.9054,35.8165,35.8239,35900.0
2015-04-23 15:35:00,48.36,48.39,48.35,48.37,57900.0,35.8239,35.8461,35.8165,35.8313,57900.0
2015-04-23 15:40:00,48.37,48.39,48.3,48.3,28500.0,35.8313,35.8461,35.7794,35.7794,28500.0
2015-04-23 15:45:00,48.3,48.3,48.26,48.27,54400.0,35.7794,35.7794,35.7498,35.7572,54400.0
2015-04-23 15:50:00,48.27,48.3,48.26,48.29,67000.0,35.7572,35.7794,35.7498,35.772,67000.0
2015-04-23 15:55:00,48.3,48.31,48.27,48.27,115200.0,35.7794,35.7868,35.7572,35.7572,115200.0
2015-04-24 09:30:00,48.39,48.44,48.3,48.34,56100.0,35.8461,35.8831,35.7794,35.8091,56100.0
2015-04-24 09:35:00,48.32,48.42,48.26,48.38,17900.0,35.7942,35.8683,35.7498,35.8387,17900.0
2015-04-24 09:40:00,48.37,48.48,48.37,48.47,15600.0,35.8313,35.9128,35.8313,35.9054,15600.0
2015-04-24 09:45:00,48.46,48.46,48.35,48.37,14200.0,35.8979,35.8979,35.8165,35.8313,14200.0
2015-04-24 09:50:00,48.37,48.44,48.36,48.43,17300.0,35.8313,35.8831,35.8239,35.8757,17300.0
2015-04-24 09:55:00,48.42,48.53,48.42,48.52,19400.0,35.8683,35.9498,35.8683,35.9424,19400.0
2015-04-24 10:00:00,48.53,48.53,48.43,48.44,16100.0,35.9498,35.9498,35.8757,35.8831,16100.0
2015-04-24 10:05:00,48.44,48.44,48.37,48.41,56900.0,35.8831,35.8831,35.8313,35.8609,56900.0
2015-04-24 10:10:00,48.41,48.44,48.36,48.44,18800.0,35.8609,35.8831,35.8239,35.8831,18800.0
2015-04-24 10:15:00,48.44,48.47,48.42,48.46,12000.0,35.8831,35.9054,35.8683,35.8979,12000.0
2015-04-24 10:20:00,48.46,48.52,48.43,48.51,96900.0,35.8979,35.9424,35.8757,35.935,96900.0
2015-04-24 10:25:00,48.51,48.55,48.46,48.46,21000.0,35.935,35.9646,35.8979,35.8979,21000.0
2015-04-24 10:30:00,48.47,48.54,48.45,48.54,21000.0,35.9054,35.9572,35.8905,35.9572,21000.0
2015-04-24 10:35:00,48.54,48.54,48.51,48.51,13400.0,35.9572,35.9572,35.935,35.935,13400.0
2015-04-24 10:40:00,48.5,48.5,48.42,48.42,14100.0,35.9276,35.9276,35.8683,35.8683,14100.0
2015-04-24 10:45:00,48.42,48.46,48.4,48.46,51300.0,35.8683,35.8979,35.8535,35.8979,51300.0
2015-04-24 10:50:00,48.47,48.48,48.42,48.42,16300.0,35.9054,35.9128,35.8683,35.8683,16300.0
2015-04-24 10:55:00,48.42,48.42,48.36,48.36,17100.0,35.8683,35.8683,35.8239,35.8239,17100.0
2015-04-24 11:00:00,48.35,48.36,48.33,48.34,11300.0,35.8165,35.8239,35.8016,35.8091,11300.0
2015-04-24 11:05:00,48.35,48.38,48.34,48.37,10200.0,35.8165,35.8387,35.8091,35.8313,10200.0
2015-04-24 11:10:00,48.37,48.43,48.36,48.43,20800.0,35.8313,35.8757,35.8239,35.8757,20800.0
2015-04-24 11:15:00,48.44,48.44,48.39,48.41,14400.0,35.8831,35.8831,35.8461,35.8609,14400.0
2015-04-24 11:20:00,48.4,48.4,48.37,48.4,11100.0,35.8535,35.8535,35.8313,35.8535,11100.0
2015-04-24 11:25:00,48.4,48.43,48.39,48.43,32700.0,35.8535,35.8757,35.8461,35.8757,32700.0
2015-04-24 11:30:00,48.43,48.48,48.42,48.47,20200.0,35.8757,35.9128,35.8683,35.9054,20200.0
2015-04-24 11:35:00,48.47,48.54,48.46,48.52,50300.0,35.9054,35.9572,35.8979,35.9424,50300.0
2015-04-24 11:40:00,48.53,48.54,48.46,48.47,32200.0,35.9498,35.9572,35.8979,35.9054,32200.0
2015-04-24 11:45:00,48.47,48.54,48.44,48.54,116500.0,35.9054,35.9572,35.8831,35.9572,116500.0
2015-04-24 11:50:00,48.53,48.55,48.46,48.49,120000.0,35.9498,35.9646,35.8979,35.9202,120000.0
2015-04-24 11:55:00,48.48,48.52,48.46,48.52,27100.0,35.9128,35.9424,35.8979,35.9424,27100.0
2015-04-24 12:00:00,48.53,48.54,48.51,48.53,9900.0,35.9498,35.9572,35.935,35.9498,9900.0
2015-04-24 12:05:00,48.54,48.59,48.53,48.56,20400.0,35.9572,35.9942,35.9498,35.972,20400.0
2015-04-24 12:10:00,48.55,48.58,48.55,48.57,19900.0,35.9646,35.9868,35.9646,35.9794,19900.0
2015-04-24 12:15:00,48.57,48.58,48.54,48.54,9100.0,35.9794,35.9868,35.9572,35.9572,9100.0
2015-04-24 12:20:00,48.54,48.59,48.54,48.56,26700.0,35.9572,35.9942,35.9572,35.972,26700.0
2015-04-24 12:25:00,48.57,48.59,48.55,48.56,14900.0,35.9794,35.9942,35.9646,35.972,14900.0
2015-04-24 12:30:00,48.55,48.55,48.5,48.51,21500.0,35.9646,35.9646,35.9276,35.935,21500.0
2015-04-24 12:35:00,48.51,48.51,48.48,48.48,16200.0,35.935,35.935,35.9128,35.9128,16200.0
2015-04-24 12:40:00,48.48,48.49,48.4,48.41,24500.0,35.9128,35.9202,35.8535,35.8609,24500.0
2015-04-24 12:45:00,48.41,48.42,48.35,48.36,34200.0,35.8609,35.8683,35.8165,35.8239,34200.0
2015-04-24 12:50:00,48.36,48.36,48.33,48.34,25200.0,35.8239,35.8239,35.8016,35.8091,25200.0
2015-04-24 12:55:00,48.34,48.34,48.29,48.33,60400.0,35.8091,35.8091,35.772,35.8016,60400.0
2015-04-24 13:00:00,48.33,48.34,48.3,48.34,17100.0,35.8016,35.8091,35.7794,35.8091,17100.0
2015-04-24 13:05:00,48.34,48.34,48.26,48.28,51500.0,35.8091,35.8091,35.7498,35.7646,51500.0
2015-04-24 13:10:00,48.28,48.28,48.25,48.25,24200.0,35.7646,35.7646,35.7424,35.7424,24200.0
2015-04-24 13:15:00,48.26,48.26,48.19,48.19,35800.0,35.7498,35.7498,35.6979,35.6979,35800.0
2015-04-24 13:20:00,48.19,48.27,48.18,48.26,49200.0,35.6979,35.7572,35.6905,35.7498,49200.0
2015-04-24 13:25:00,48.28,48.28,48.22,48.24,36200.0,35.7646,35.7646,35.7202,35.735,36200.0
2015-04-24 13:30:00,48.24,48.24,48.19,48.22,14600.0,35.735,35.735,35.6979,35.7202,14600.0
2015-04-24 13:35:00,48.21,48.23,48.2,48.22,12400.0,35.7128,35.7276,35.7053,35.7202,12400.0
2015-04-24 13:40:00,48.23,48.24,48.21,48.23,21000.0,35.7276,35.735,35.7128,35.7276,21000.0
2015-04-24 13:45:00,48.23,48.25,48.2,48.2,26200.0,35.7276,35.7424,35.7053,35.7053,26200.0
2015-04-24 13:50:00,48.2,48.25,48.2,48.24,13300.0,35.7053,35.7424,35.7053,35.735,13300.0
2015-04-24 13:55:00,48.25,48.29,48.24,48.25,18500.0,35.7424,35.772,35.735,35.7424,18500.0
2015-04-24 14:00:00,48.26,48.26,48.19,48.2,24400.0,35.7498,35.7498,35.6979,35.7053,24400.0
2015-04-24 14:05:00,48.2,48.2,48.15,48.15,16600.0,35.7053,35.7053,35.6683,35.6683,16600.0
2015-04-24 14:10:00,48.16,48.23,48.16,48.19,19700.0,35.6757,35.7276,35.6757,35.6979,19700.0
2015-04-24 14:15:00,48.19,48.21,48.14,48.19,34100.0,35.6979,35.7128,35.6609,35.6979,34100.0
2015-04-24 14:20:00,48.19,48.2,48.17,48.2,8800.0,35.6979,35.7053,35.6831,35.7053,8800.0
2015-04-24 14:25:00,48.21,48.21,48.19,48.21,19400.0,35.7128,35.7128,35.6979,35.7128,19400.0
2015-04-24 14:30:00,48.21,48.21,48.16,48.16,20300.0,35.7128,35.7128,35.6757,35.6757,20300.0
2015-04-24 14:35:00,48.16,48.22,48.15,48.21,21600.0,35.6757,35.7202,35.6683,35.7128,21600.0
2015-04-24 14:40:00,48.22,48.22,48.18,48.2,15900.0,35.7202,35.7202,35.6905,35.7053,15900.0
2015-04-24 14:45:00,48.2,48.2,48.15,48.16,19700.0,35.7053,35.7053,35.6683,35.6757,19700.0
2015-04-24 14:50:00,48.17,48.18,48.09,48.1,27200.0,35.6831,35.6905,35.6239,35.6313,27200.0
2015-04-24 14:55:00,48.11,48.14,48.11,48.13,16500.0,35.6387,35.6609,35.6387,35.6535,16500.0
2015-04-24 15:00:00,48.14,48.15,48.11,48.12,22400.0,35.6609,35.6683,35.6387,35.6461,22400.0
2015-04-24 15:05:00,48.12,48.15,48.11,48.12,21000.0,35.6461,35.6683,35.6387,35.6461,21000.0
2015-04-24 15:10:00,48.12,48.15,48.12,48.13,39000.0,35.6461,35.6683,35.6461,35.6535,39000.0
2015-04-24 15:15:00,48.13,48.18,48.13,48.15,25200.0,35.6535,35.6905,35.6535,35.6683,25200.0
2015-04-24 15:20:00,48.15,48.2,48.14,48.19,24600.0,35.6683,35.7053,35.6609,35.6979,24600.0
2015-04-24 15:25:00,48.18,48.21,48.17,48.21,23700.0,35.6905,35.7128,35.6831,35.7128,23700.0
2015-04-24 15:30:00,48.21,48.22,48.19,48.19,21700.0,35.7128,35.7202,35.6979,35.6979,21700.0
2015-04-24 15:35:00,48.2,48.24,48.19,48.22,47800.0,35.7053,35.735,35.6979,35.7202,47800.0
2015-04-24 15:40:00,48.23,48.23,48.17,48.19,42300.0,35.7276,35.7276,35.6831,35.6979,42300.0
2015-04-24 15:45:00,48.2,48.24,48.2,48.21,54100.0,35.7053,35.735,35.7053,35.7128,54100.0
2015-04-24 15:50:00,48.21,48.24,48.2,48.24,75000.0,35.7128,35.735,35.7053,35.735,75000.0
2015-04-24 15:55:00,48.25,48.26,48.18,48.2,178200.0,35.7424,35.7498,35.6905,35.7053,178200.0
2015-04-27 09:30:00,48.35,48.55,48.35,48.46,38500.0,35.8165,35.9646,35.8165,35.8979,38500.0
2015-04-27 09:35:00,48.45,48.48,48.32,48.38,25600.0,35.8905,35.9128,35.7942,35.8387,25600.0
2015-04-27 09:40:00,48.39,48.5,48.39,48.44,15000.0,35.8461,35.9276,35.8461,35.8831,15000.0
2015-04-27 09:45:00,48.44,48.49,48.31,48.32,29000.0,35.8831,35.9202,35.7868,35.7942,29000.0
2015-04-27 09:50:00,48.3,48.44,48.3,48.37,16800.0,35.7794,35.8831,35.7794,35.8313,16800.0
2015-04-27 09:55:00,48.38,48.45,48.36,48.37,14000.0,35.8387,35.8905,35.8239,35.8313,14000.0
2015-04-27 10:00:00,48.38,48.4,48.35,48.36,26300.0,35.8387,35.8535,35.8165,35.8239,26300.0
2015-04-27 10:05:00,48.36,48.38,48.31,48.34,18100.0,35.8239,35.8387,35.7868,35.8091,18100.0
2015-04-27 10:10:00,48.36,48.4,48.35,48.37,15800.0,35.8239,35.8535,35.8165,35.8313,15800.0
2015-04-27 10:15:00,48.39,48.45,48.36,48.45,11800.0,35.8461,35.8905,35.8239,35.8905,11800.0
2015-04-27 10:20:00,48.45,48.49,48.41,48.43,17100.0,35.8905,35.9202,35.8609,35.8757,17100.0
2015-04-27 10:25:00,48.43,48.44,48.4,48.42,17400.0,35.8757,35.8831,35.8535,35.8683,17400.0
2015-04-27 10:30:00,48.43,48.44,48.4,48.41,30100.0,35.8757,35.8831,35.8535,35.8609,30100.0
2015-04-27 10:35:00,48.42,48.45,48.38,48.39,20100.0,35.8683,35.8905,35.8387,35.8461,20100.0
2015-04-27 10:40:00,48.39,48.48,48.38,48.47,16100.0,35.8461,35.9128,35.8387,35.9054,16100.0
2015-04-27 10:45:00,48.48,48.49,48.45,48.46,17300.0,35.9128,35.9202,35.8905,35.8979,17300.0
2015-04-27 10:50:00,48.46,48.47,48.39,48.41,17100.0,35.8979,35.9054,35.8461,35.8609,17100.0
2015-04-27 10:55:00,48.42,48.46,48.35,48.45,141300.0,35.8683,35.8979,35.8165,35.8905,141300.0
2015-04-27 11:00:00,48.44,48.46,48.4,48.41,26100.0,35.8831,35.8979,35.8535,35.8609,26100.0
2015-04-27 11:05:00,48.41,48.48,48.4,48.48,26800.0,35.8609,35.9128,35.8535,35.9128,26800.0
2015-04-27 11:10:00,48.46,48.58,48.46,48.57,34000.0,35.8979,35.9868,35.8979,35.9794,34000.0
2015-04-27 11:15:00,48.57,48.57,48.53,48.56,22200.0,35.9794,35.9794,35.9498,35.972,22200.0
2015-04-27 11:20:00,48.56,48.62,48.55,48.61,32300.0,35.972,36.0165,35.9646,36.0091,32300.0
2015-04-27 11:25:00,48.6,48.61,48.55,48.61,22800.0,36.0017,36.0091,35.9646,36.0091,22800.0
2015-04-27 11:30:00,48.61,48.65,48.6,48.63,15100.0,36.0091,36.0387,36.0017,36.0239,15100.0
2015-04-27 11:35:00,48.64,48.68,48.62,48.67,24500.0,36.0313,36.0609,36.0165,36.0535,24500.0
2015-04-27 11:40:00,48.68,48.72,48.67,48.72,66800.0,36.0609,36.0905,36.0535,36.0905,66800.0
2015-04-27 11:45:00,48.72,48.75,48.69,48.69,23700.0,36.0905,36.1128,36.0683,36.0683,23700.0
2015-04-27 11:50:00,48.69,48.69,48.64,48.68,18300.0,36.0683,36.0683,36.0313,36.0609,18300.0
2015-04-27 11:55:00,48.68,48.75,48.67,48.74,20600.0,36.0609,36.1128,36.0535,36.1054,20600.0
2015-04-27 12:00:00,48.73,48.75,48.71,48.71,16500.0,36.098,36.1128,36.0831,36.0831,16500.0
2015-04-27 12:05:00,48.7,48.74,48.68,48.73,22100.0,36.0757,36.1054,36.0609,36.098,22100.0
2015-04-27 12:10:00,48.72,48.72,48.68,48.7,15500.0,36.0905,36.0905,36.0609,36.0757,15500.0
2015-04-27 12:15:00,48.69,48.7,48.67,48.68,18600.0,36.0683,36.0757,36.0535,36.0609,18600.0
2015-04-27 12:20:00,48.67,48.75,48.67,48.74,22900.0,36.0535,36.1128,36.0535,36.1054,22900.0
2015-04-27 12:25:00,48.74,48.75,48.72,48.73,25100.0,36.1054,36.1128,36.0905,36.098,25100.0
2015-04-27 12:30:00,48.73,48.75,48.71,48.71,25400.0,36.098,36.1128,36.0831,36.0831,25400.0
2015-04-27 12:35:00,48.71,48.75,48.7,48.73,14500.0,36.0831,36.1128,36.0757,36.098,14500.0
2015-04-27 12:40:00,48.73,48.73,48.7,48.71,12700.0,36.098,36.098,36.0757,36.0831,12700.0
2015-04-27 12:45:00,48.71,48.72,48.69,48.71,10900.0,36.0831,36.0905,36.0683,36.0831,10900.0
2015-04-27 12:50:00,48.71,48.71,48.63,48.66,25600.0,36.0831,36.0831,36.0239,36.0461,25600.0
2015-04-27 12:55:00,48.65,48.67,48.64,48.67,9600.0,36.0387,36.0535,36.0313,36.0535,9600.0
2015-04-27 13:00:00,48.66,48.71,48.65,48.71,11200.0,36.0461,36.0831,36.0387,36.0831,11200.0
2015-04-27 13:05:00,48.7,48.7,48.66,48.67,12800.0,36.0757,36.0757,36.0461,36.0535,12800.0
2015-04-27 13:10:00,48.67,48.7,48.64,48.65,12100.0,36.0535,36.0757,36.0313,36.0387,12100.0
2015-04-27 13:15:00,48.65,48.65,48.61,48.64,14200.0,36.0387,36.0387,36.0091,36.0313,14200.0
2015-04-27 13:20:00,48.63,48.63,48.59,48.62,12200.0,36.0239,36.0239,35.9942,36.0165,12200.0
2015-04-27 13:25:00,48.61,48.67,48.61,48.66,14000.0,36.0091,36.0535,36.0091,36.0461,14000.0
2015-04-27 13:30:00,48.65,48.68,48.62,48.64,72700.0,36.0387,36.0609,36.0165,36.0313,72700.0
2015-04-27 13:35:00,48.62,48.64,48.62,48.64,13800.0,36.0165,36.0313,36.0165,36.0313,13800.0
2015-04-27 13:40:00,48.64,48.65,48.6,48.61,33700.0,36.0313,36.0387,36.0017,36.0091,33700.0
2015-04-27 13:45:00,48.61,48.63,48.58,48.58,8700.0,36.0091,36.0239,35.9868,35.9868,8700.0
2015-04-27 13:50:00,48.58,48.6,48.56,48.57,13000.0,35.9868,36.0017,35.972,35.9794,13000.0
2015-04-27 13:55:00,48.57,48.61,48.56,48.57,14800.0,35.9794,36.0091,35.972,35.9794,14800.0
2015-04-27 14:00:00,48.57,48.59,48.57,48.58,11400.0,35.9794,35.9942,35.9794,35.9868,11400.0
2015-04-27 14:05:00,48.59,48.62,48.58,48.58,16200.0,35.9942,36.0165,35.9868,35.9868,16200.0
2015-04-27 14:10:00,48.58,48.58,48.56,48.56,8900.0,35.9868,35.9868,35.972,35.972,8900.0
2015-04-27 14:15:00,48.57,48.61,48.54,48.61,12700.0,35.9794,36.0091,35.9572,36.0091,12700.0
2015-04-27 14:20:00,48.62,48.63,48.6,48.62,11800.0,36.0165,36.0239,36.0017,36.0165,11800.0
2015-04-27 14:25:00,48.62,48.67,48.61,48.66,12100.0,36.0165,36.0535,36.0091,36.0461,12100.0
2015-04-27 14:30:00,48.66,48.66,48.6,48.61,22300.0,36.0461,36.0461,36.0017,36.0091,22300.0
2015-04-27 14:35:00,48.62,48.62,48.54,48.55,29400.0,36.0165,36.0165,35.9572,35.9646,29400.0
2015-04-27 14:40:00,48.56,48.61,48.55,48.6,13000.0,35.972,36.0091,35.9646,36.0017,13000.0
2015-04-27 14:45:00,48.6,48.6,48.58,48.58,9200.0,36.0017,36.0017,35.9868,35.9868,9200.0
2015-04-27 14:50:00,48.58,48.59,48.55,48.58,20700.0,35.9868,35.9942,35.9646,35.9868,20700.0
2015-04-27 14:55:00,48.58,48.6,48.56,48.58,15500.0,35.9868,36.0017,35.972,35.9868,15500.0
2015-04-27 15:00:00,48.59,48.62,48.57,48.59,34000.0,35.9942,36.0165,35.9794,35.9942,34000.0
2015-04-27 15:05:00,48.59,48.62,48.57,48.6,26100.0,35.9942,36.0165,35.9794,36.0017,26100.0
2015-04-27 15:10:00,48.61,48.65,48.59,48.62,38500.0,36.0091,36.0387,35.9942,36.0165,38500.0
2015-04-27 15:15:00,48.62,48.65,48.6,48.63,87200.0,36.0165,36.0387,36.0017,36.0239,87200.0
2015-04-27 15:20:00,48.63,48.64,48.6,48.63,42600.0,36.0239,36.0313,36.0017,36.0239,42600.0
2015-04-27 15:25:00,48.63,48.64,48.6,48.62,32400.0,36.0239,36.0313,36.0017,36.0165,32400.0
2015-04-27 15:30:00,48.62,48.66,48.59,48.59,57100.0,36.0165,36.0461,35.9942,35.9942,57100.0
2015-04-27 15:35:00,48.59,48.65,48.58,48.65,34100.0,35.9942,36.0387,35.9868,36.0387,34100.0
2015-04-27 15:40:00,48.65,48.67,48.61,48.65,32000.0,36.0387,36.0535,36.0091,36.0387,32000.0
2015-04-27 15:45:00,48.65,48.66,48.59,48.62,95200.0,36.0387,36.0461,35.9942,36.0165,95200.0
2015-04-27 15:50:00,48.62,48.65,48.6,48.64,74400.0,36.0165,36.0387,36.0017,36.0313,74400.0
2015-04-27 15:55:00,48.64,48.64,48.6,48.61,114800.0,36.0313,36.0313,36.0017,36.0091,114800.0
2015-04-28 09:30:00,48.45,48.61,48.45,48.56,50600.0,35.8905,36.0091,35.8905,35.972,50600.0
2015-04-28 09:35:00,48.56,48.58,48.35,48.41,43000.0,35.972,35.9868,35.8165,35.8609,43000.0
2015-04-28 09:40:00,48.43,48.49,48.32,48.45,30700.0,35.8757,35.9202,35.7942,35.8905,30700.0
2015-04-28 09:45:00,48.45,48.46,48.38,48.39,21000.0,35.8905,35.8979,35.8387,35.8461,21000.0
2015-04-28 09:50:00,48.38,48.49,48.36,48.43,20700.0,35.8387,35.9202,35.8239,35.8757,20700.0
2015-04-28 09:55:00,48.44,48.49,48.43,48.46,16500.0,35.8831,35.9202,35.8757,35.8979,16500.0
2015-04-28 10:00:00,48.46,48.46,48.36,48.37,26900.0,35.8979,35.8979,35.8239,35.8313,26900.0
2015-04-28 10:05:00,48.38,48.45,48.38,48.41,33500.0,35.8387,35.8905,35.8387,35.8609,33500.0
2015-04-28 10:10:00,48.41,48.43,48.35,48.35,30200.0,35.8609,35.8757,35.8165,35.8165,30200.0
2015-04-28 10:15:00,48.34,48.38,48.33,48.36,24500.0,35.8091,35.8387,35.8016,35.8239,24500.0
2015-04-28 10:20:00,48.35,48.46,48.34,48.46,40400.0,35.8165,35.8979,35.8091,35.8979,40400.0
2015-04-28 10:25:00,48.46,48.47,48.43,48.43,13500.0,35.8979,35.9054,35.8757,35.8757,13500.0
2015-04-28 10:30:00,48.43,48.43,48.34,48.37,20500.0,35.8757,35.8757,35.8091,35.8313,20500.0
2015-04-28 10:35:00,48.38,48.39,48.35,48.39,10300.0,35.8387,35.8461,35.8165,35.8461,10300.0
2015-04-28 10:40:00,48.38,48.42,48.37,48.41,14700.0,35.8387,35.8683,35.8313,35.8609,14700.0
2015-04-28 10:45:00,48.4,48.43,48.37,48.37,14500.0,35.8535,35.8757,35.8313,35.8313,14500.0
2015-04-28 10:50:00,48.37,48.39,48.33,48.34,15300.0,35.8313,35.8461,35.8016,35.8091,15300.0
2015-04-28 10:55:00,48.34,48.37,48.32,48.34,12800.0,35.8091,35.8313,35.7942,35.8091,12800.0
2015-04-28 11:00:00,48.33,48.54,48.32,48.54,43000.0,35.8016,35.9572,35.7942,35.9572,43000.0
2015-04-28 11:05:00,48.54,48.54,48.43,48.44,18700.0,35.9572,35.9572,35.8757,35.8831,18700.0
2015-04-28 11:10:00,48.44,48.48,48.42,48.47,19100.0,35.8831,35.9128,35.8683,35.9054,19100.0
2015-04-28 11:15:00,48.48,48.49,48.46,48.47,10100.0,35.9128,35.9202,35.8979,35.9054,10100.0
2015-04-28 11:20:00,48.47,48.47,48.41,48.42,19100.0,35.9054,35.9054,35.8609,35.8683,19100.0
2015-04-28 11:25:00,48.42,48.45,48.41,48.41,12200.0,35.8683,35.8905,35.8609,35.8609,12200.0
2015-04-28 11:30:00,48.42,48.49,48.42,48.49,9900.0,35.8683,35.9202,35.8683,35.9202,9900.0
2015-04-28 11:35:00,48.49,48.6,48.48,48.54,19400.0,35.9202,36.0017,35.9128,35.9572,19400.0
2015-04-28 11:40:00,48.54,48.55,48.5,48.53,14700.0,35.9572,35.9646,35.9276,35.9498,14700.0
2015-04-28 11:45:00,48.52,48.53,48.48,48.51,31800.0,35.9424,35.9498,35.9128,35.935,31800.0
2015-04-28 11:50:00,48.51,48.53,48.49,48.49,8100.0,35.935,35.9498,35.9202,35.9202,8100.0
2015-04-28 11:55:00,48.49,48.52,48.48,48.52,11100.0,35.9202,35.9424,35.9128,35.9424,11100.0
2015-04-28 12:00:00,48.52,48.52,48.45,48.47,14300.0,35.9424,35.9424,35.8905,35.9054,14300.0
2015-04-28 12:05:00,48.48,48.48,48.44,48.46,11700.0,35.9128,35.9128,35.8831,35.8979,11700.0
2015-04-28 12:10:00,48.46,48.47,48.44,48.44,10300.0,35.8979,35.9054,35.8831,35.8831,10300.0
2015-04-28 12:15:00,48.44,48.46,48.43,48.44,18300.0,35.8831,35.8979,35.8757,35.8831,18300.0
2015-04-28 12:20:00,48.43,48.5,48.42,48.49,13500.0,35.8757,35.9276,35.8683,35.9202,13500.0
2015-04-28 12:25:00,48.48,48.5,48.46,48.46,10900.0,35.9128,35.9276,35.8979,35.8979,10900.0
2015-04-28 12:30:00,48.46,48.48,48.44,48.47,11200.0,35.8979,35.9128,35.8831,35.9054,11200.0
2015-04-28 12:35:00,48.48,48.5,48.47,48.48,5900.0,35.9128,35.9276,35.9054,35.9128,5900.0
2015-04-28 12:40:00,48.48,48.56,48.48,48.55,11600.0,35.9128,35.972,35.9128,35.9646,11600.0
2015-04-28 12:45:00,48.55,48.55,48.52,48.53,7000.0,35.9646,35.9646,35.9424,35.9498,7000.0
2015-04-28 12:50:00,48.53,48.58,48.52,48.58,11200.0,35.9498,35.9868,35.9424,35.9868,11200.0
2015-04-28 12:55:00,48.56,48.58,48.55,48.56,10300.0,35.972,35.9868,35.9646,35.972,10300.0
2015-04-28 13:00:00,48.57,48.59,48.55,48.57,16000.0,35.9794,35.9942,35.9646,35.9794,16000.0
2015-04-28 13:05:00,48.56,48.57,48.52,48.55,25300.0,35.972,35.9794,35.9424,35.9646,25300.0
2015-04-28 13:10:00,48.55,48.59,48.55,48.59,11700.0,35.9646,35.9942,35.9646,35.9942,11700.0
2015-04-28 13:15:00,48.59,48.63,48.58,48.62,10200.0,35.9942,36.0239,35.9868,36.0165,10200.0
2015-04-28 13:20:00,48.62,48.67,48.61,48.64,17600.0,36.0165,36.0535,36.0091,36.0313,17600.0
2015-04-28 13:25:00,48.63,48.63,48.58,48.58,10500.0,36.0239,36.0239,35.9868,35.9868,10500.0
2015-04-28 13:30:00,48.59,48.59,48.54,48.56,14400.0,35.9942,35.9942,35.9572,35.972,14400.0
2015-04-28 13:35:00,48.55,48.63,48.54,48.63,19800.0,35.9646,36.0239,35.9572,36.0239,19800.0
2015-04-28 13:40:00,48.62,48.72,48.62,48.7,34100.0,36.0165,36.0905,36.0165,36.0757,34100.0
2015-04-28 13:45:00,48.7,48.72,48.69,48.7,10700.0,36.0757,36.0905,36.0683,36.0757,10700.0
2015-04-28 13:50:00,48.7,48.7,48.64,48.68,18900.0,36.0757,36.0757,36.0313,36.0609,18900.0
2015-04-28 13:55:00,48.67,48.68,48.66,48.67,8700.0,36.0535,36.0609,36.0461,36.0535,8700.0
2015-04-28 14:00:00,48.66,48.67,48.6,48.61,27900.0,36.0461,36.0535,36.0017,36.0091,27900.0
2015-04-28 14:05:00,48.61,48.61,48.59,48.6,15100.0,36.0091,36.0091,35.9942,36.0017,15100.0
2015-04-28 14:10:00,48.59,48.61,48.58,48.59,19100.0,35.9942,36.0091,35.9868,35.9942,19100.0
2015-04-28 14:15:00,48.59,48.62,48.58,48.59,12700.0,35.9942,36.0165,35.9868,35.9942,12700.0
2015-04-28 14:20:00,48.58,48.58,48.52,48.55,22400.0,35.9868,35.9868,35.9424,35.9646,22400.0
2015-04-28 14:25:00,48.55,48.6,48.54,48.57,23200.0,35.9646,36.0017,35.9572,35.9794,23200.0
2015-04-28 14:30:00,48.57,48.59,48.55,48.59,25500.0,35.9794,35.9942,35.9646,35.9942,25500.0
2015-04-28 14:35:00,48.59,48.6,48.56,48.59,15000.0,35.9942,36.0017,35.972,35.9942,15000.0
2015-04-28 14:40:00,48.58,48.62,48.57,48.62,16800.0,35.9868,36.0165,35.9794,36.0165,16800.0
2015-04-28 14:45:00,48.62,48.64,48.61,48.61,29500.0,36.0165,36.0313,36.0091,36.0091,29500.0
2015-04-28 14:50:00,48.61,48.62,48.6,48.61,14300.0,36.0091,36.0165,36.0017,36.0091,14300.0
2015-04-28 14:55:00,48.6,48.63,48.57,48.62,35300.0,36.0017,36.0239,35.9794,36.0165,35300.0
2015-04-28 15:00:00,48.62,48.69,48.62,48.68,22500.0,36.0165,36.0683,36.0165,36.0609,22500.0
2015-04-28 15:05:00,48.68,48.71,48.66,48.69,27100.0,36.0609,36.0831,36.0461,36.0683,27100.0
2015-04-28 15:10:00,48.7,48.71,48.68,48.69,16500.0,36.0757,36.0831,36.0609,36.0683,16500.0
2015-04-28 15:15:00,48.69,48.73,48.68,48.72,34600.0,36.0683,36.098,36.0609,36.0905,34600.0
2015-04-28 15:20:00,48.72,48.72,48.68,48.69,18400.0,36.0905,36.0905,36.0609,36.0683,18400.0
2015-04-28 15:25:00,48.68,48.7,48.67,48.7,30800.0,36.0609,36.0757,36.0535,36.0757,30800.0
2015-04-28 15:30:00,48.69,48.75,48.69,48.75,51500.0,36.0683,36.1128,36.0683,36.1128,51500.0
2015-04-28 15:35:00,48.75,48.77,48.73,48.76,49900.0,36.1128,36.1276,36.098,36.1202,49900.0
2015-04-28 15:40:00,48.76,48.77,48.73,48.74,38800.0,36.1202,36.1276,36.098,36.1054,38800.0
2015-04-28 15:45:00,48.73,48.77,48.73,48.75,75900.0,36.098,36.1276,36.098,36.1128,75900.0
2015-04-28 15:50:00,48.74,48.8,48.73,48.8,101000.0,36.1054,36.1498,36.098,36.1498,101000.0
2015-04-28 15:55:00,48.8,48.81,48.77,48.8,175000.0,36.1498,36.1572,36.1276,36.1498,175000.0
2015-04-29 09:30:00,48.69,48.82,48.66,48.7,88700.0,36.0683,36.1646,36.0461,36.0757,88700.0
2015-04-29 09:35:00,48.69,48.8,48.68,48.72,48100.0,36.0683,36.1498,36.0609,36.0905,48100.0
2015-04-29 09:40:00,48.73,48.75,48.65,48.75,14600.0,36.098,36.1128,36.0387,36.1128,14600.0
2015-04-29 09:45:00,48.77,48.83,48.7,48.71,28000.0,36.1276,36.172,36.0757,36.0831,28000.0
2015-04-29 09:50:00,48.71,48.72,48.65,48.68,25000.0,36.0831,36.0905,36.0387,36.0609,25000.0
2015-04-29 09:55:00,48.7,48.7,48.54,48.55,24400.0,36.0757,36.0757,35.9572,35.9646,24400.0
2015-04-29 10:00:00,48.54,48.6,48.53,48.56,24900.0,35.9572,36.0017,35.9498,35.972,24900.0
2015-04-29 10:05:00,48.55,48.56,48.48,48.51,21500.0,35.9646,35.972,35.9128,35.935,21500.0
2015-04-29 10:10:00,48.51,48.56,48.49,48.53,20900.0,35.935,35.972,35.9202,35.9498,20900.0
2015-04-29 10:15:00,48.52,48.55,48.49,48.54,18900.0,35.9424,35.9646,35.9202,35.9572,18900.0
2015-04-29 10:20:00,48.54,48.56,48.48,48.5,32000.0,35.9572,35.972,35.9128,35.9276,32000.0
2015-04-29 10:25:00,48.48,48.5,48.45,48.45,40300.0,35.9128,35.9276,35.8905,35.8905,40300.0
2015-04-29 10:30:00,48.45,48.54,48.44,48.53,65500.0,35.8905,35.9572,35.8831,35.9498,65500.0
2015-04-29 10:35:00,48.54,48.6,48.53,48.58,81400.0,35.9572,36.0017,35.9498,35.9868,81400.0
2015-04-29 10:40:00,48.59,48.6,48.57,48.59,32100.0,35.9942,36.0017,35.9794,35.9942,32100.0
2015-04-29 10:45:00,48.59,48.59,48.52,48.57,18900.0,35.9942,35.9942,35.9424,35.9794,18900.0
2015-04-29 10:50:00,48.56,48.62,48.55,48.61,16300.0,35.972,36.0165,35.9646,36.0091,16300.0
2015-04-29 10:55:00,48.6,48.64,48.56,48.62,50600.0,36.0017,36.0313,35.972,36.0165,50600.0
2015-04-29 11:00:00,48.61,48.77,48.61,48.77,14000.0,36.0091,36.1276,36.0091,36.1276,14000.0
2015-04-29 11:05:00,48.77,48.77,48.7,48.7,29100.0,36.1276,36.1276,36.0757,36.0757,29100.0
2015-04-29 11:10:00,48.7,48.72,48.68,48.71,16500.0,36.0757,36.0905,36.0609,36.0831,16500.0
2015-04-29 11:15:00,48.71,48.76,48.71,48.73,34100.0,36.0831,36.1202,36.0831,36.098,34100.0
2015-04-29 11:20:00,48.72,48.76,48.7,48.76,31700.0,36.0905,36.1202,36.0757,36.1202,31700.0
2015-04-29 11:25:00,48.76,48.77,48.69,48.71,24600.0,36.1202,36.1276,36.0683,36.0831,24600.0
2015-04-29 11:30:00,48.72,48.73,48.62,48.65,32600.0,36.0905,36.098,36.0165,36.0387,32600.0
2015-04-29 11:35:00,48.65,48.66,48.61,48.66,24400.0,36.0387,36.0461,36.0091,36.0461,24400.0
2015-04-29 11:40:00,48.66,48.68,48.65,48.66,16600.0,36.0461,36.0609,36.0387,36.0461,16600.0
2015-04-29 11:45:00,48.66,48.66,48.64,48.66,18600.0,36.0461,36.0461,36.0313,36.0461,18600.0
2015-04-29 11:50:00,48.66,48.67,48.63,48.65,18700.0,36.0461,36.0535,36.0239,36.0387,18700.0
2015-04-29 11:55:00,48.66,48.71,48.66,48.71,33300.0,36.0461,36.0831,36.0461,36.0831,33300.0
2015-04-29 12:00:00,48.71,48.73,48.63,48.65,26800.0,36.0831,36.098,36.0239,36.0387,26800.0
2015-04-29 12:05:00,48.63,48.66,48.59,48.59,17500.0,36.0239,36.0461,35.9942,35.9942,17500.0
2015-04-29 12:10:00,48.59,48.61,48.55,48.57,22500.0,35.9942,36.0091,35.9646,35.9794,22500.0
2015-04-29 12:15:00,48.57,48.61,48.53,48.57,18100.0,35.9794,36.0091,35.9498,35.9794,18100.0
2015-04-29 12:20:00,48.56,48.57,48.54,48.57,9800.0,35.972,35.9794,35.9572,35.9794,9800.0
2015-04-29 12:25:00,48.57,48.59,48.55,48.59,23100.0,35.9794,35.9942,35.9646,35.9942,23100.0
2015-04-29 12:30:00,48.58,48.59,48.52,48.57,21300.0,35.9868,35.9942,35.9424,35.9794,21300.0
2015-04-29 12:35:00,48.6,48.63,48.57,48.61,23800.0,36.0017,36.0239,35.9794,36.0091,23800.0
2015-04-29 12:40:00,48.61,48.71,48.59,48.71,22600.0,36.0091,36.0831,35.9942,36.0831,22600.0
2015-04-29 12:45:00,48.7,48.72,48.69,48.7,7500.0,36.0757,36.0905,36.0683,36.0757,7500.0
2015-04-29 12:50:00,48.71,48.73,48.68,48.69,13200.0,36.0831,36.098,36.0609,36.0683,13200.0
2015-04-29 12:55:00,48.69,48.76,48.68,48.74,14500.0,36.0683,36.1202,36.0609,36.1054,14500.0
2015-04-29 13:00:00,48.73,48.74,48.64,48.67,19300.0,36.098,36.1054,36.0313,36.0535,19300.0
2015-04-29 13:05:00,48.66,48.67,48.62,48.63,7800.0,36.0461,36.0535,36.0165,36.0239,7800.0
2015-04-29 13:10:00,48.64,48.68,48.62,48.68,14200.0,36.0313,36.0609,36.0165,36.0609,14200.0
2015-04-29 13:15:00,48.67,48.7,48.66,48.68,20600.0,36.0535,36.0757,36.0461,36.0609,20600.0
2015-04-29 13:20:00,48.68,48.71,48.64,48.7,37600.0,36.0609,36.0831,36.0313,36.0757,37600.0
2015-04-29 13:25:00,48.69,48.73,48.66,48.72,32600.0,36.0683,36.098,36.0461,36.0905,32600.0
2015-04-29 13:30:00,48.72,48.77,48.72,48.76,23000.0,36.0905,36.1276,36.0905,36.1202,23000.0
2015-04-29 13:35:00,48.77,48.8,48.75,48.79,16600.0,36.1276,36.1498,36.1128,36.1424,16600.0
2015-04-29 13:40:00,48.79,48.87,48.79,48.87,19300.0,36.1424,36.2017,36.1424,36.2017,19300.0
2015-04-29 13:45:00,48.87,48.93,48.84,48.93,44900.0,36.2017,36.2461,36.1794,36.2461,44900.0
2015-04-29 13:50:00,48.93,48.93,48.89,48.89,22800.0,36.2461,36.2461,36.2165,36.2165,22800.0
2015-04-29 13:55:00,48.9,48.97,48.89,48.93,24000.0,36.2239,36.2757,36.2165,36.2461,24000.0
2015-04-29 14:00:00,48.93,48.97,48.82,48.91,50800.0,36.2461,36.2757,36.1646,36.2313,50800.0
2015-04-29 14:05:00,48.89,49.0,48.84,48.87,38700.0,36.2165,36.298,36.1794,36.2017,38700.0
2015-04-29 14:10:00,48.86,48.91,48.8,48.84,23100.0,36.1943,36.2313,36.1498,36.1794,23100.0
2015-04-29 14:15:00,48.84,48.98,48.82,48.94,53100.0,36.1794,36.2832,36.1646,36.2535,53100.0
2015-04-29 14:20:00,48.93,49.07,48.92,49.0,65800.0,36.2461,36.3498,36.2387,36.298,65800.0
2015-04-29 14:25:00,49.01,49.06,48.99,49.04,33300.0,36.3054,36.3424,36.2906,36.3276,33300.0
2015-04-29 14:30:00,49.04,49.12,48.99,49.09,52800.0,36.3276,36.3869,36.2906,36.3646,52800.0
2015-04-29 14:35:00,49.09,49.13,49.07,49.1,35700.0,36.3646,36.3943,36.3498,36.372,35700.0
2015-04-29 14:40:00,49.11,49.15,49.07,49.09,23900.0,36.3795,36.4091,36.3498,36.3646,23900.0
2015-04-29 14:45:00,49.09,49.13,49.03,49.03,50600.0,36.3646,36.3943,36.3202,36.3202,50600.0
2015-04-29 14:50:00,49.02,49.02,48.95,49.01,23400.0,36.3128,36.3128,36.2609,36.3054,23400.0
2015-04-29 14:55:00,49.01,49.02,48.96,48.98,19200.0,36.3054,36.3128,36.2683,36.2832,19200.0
2015-04-29 15:00:00,48.98,49.02,48.92,48.92,32300.0,36.2832,36.3128,36.2387,36.2387,32300.0
2015-04-29 15:05:00,48.93,48.94,48.89,48.93,30400.0,36.2461,36.2535,36.2165,36.2461,30400.0
2015-04-29 15:10:00,48.93,48.95,48.88,48.94,40300.0,36.2461,36.2609,36.2091,36.2535,40300.0
2015-04-29 15:15:00,48.94,48.96,48.9,48.95,40500.0,36.2535,36.2683,36.2239,36.2609,40500.0
2015-04-29 15:20:00,48.94,49.05,48.93,49.02,121900.0,36.2535,36.335,36.2461,36.3128,121900.0
2015-04-29 15:25:00,49.02,49.02,48.98,48.99,66700.0,36.3128,36.3128,36.2832,36.2906,66700.0
2015-04-29 15:30:00,48.99,49.04,48.98,49.02,52100.0,36.2906,36.3276,36.2832,36.3128,52100.0
2015-04-29 15:35:00,49.02,49.07,49.01,49.01,70000.0,36.3128,36.3498,36.3054,36.3054,70000.0
2015-04-29 15:40:00,49.0,49.01,48.91,48.93,46400.0,36.298,36.3054,36.2313,36.2461,46400.0
2015-04-29 15:45:00,48.92,48.95,48.88,48.95,71800.0,36.2387,36.2609,36.2091,36.2609,71800.0
2015-04-29 15:50:00,48.95,48.96,48.91,48.96,88100.0,36.2609,36.2683,36.2313,36.2683,88100.0
2015-04-29 15:55:00,48.96,49.0,48.94,48.96,170500.0,36.2683,36.298,36.2535,36.2683,170500.0
2015-04-30 09:30:00,48.88,49.25,48.88,49.17,132700.0,36.2091,36.4832,36.2091,36.4239,132700.0
2015-04-30 09:35:00,49.19,49.43,49.18,49.34,90400.0,36.4387,36.6165,36.4313,36.5498,90400.0
2015-04-30 09:40:00,49.33,49.34,49.11,49.12,52700.0,36.5424,36.5498,36.3795,36.3869,52700.0
2015-04-30 09:45:00,49.16,49.33,49.13,49.25,58900.0,36.4165,36.5424,36.3943,36.4832,58900.0
2015-04-30 09:50:00,49.25,49.26,49.01,49.11,79500.0,36.4832,36.4906,36.3054,36.3795,79500.0
2015-04-30 09:55:00,49.12,49.17,49.11,49.11,60600.0,36.3869,36.4239,36.3795,36.3795,60600.0
2015-04-30 10:00:00,49.11,49.11,48.85,48.88,62600.0,36.3795,36.3795,36.1869,36.2091,62600.0
2015-04-30 10:05:00,48.88,49.04,48.87,49.04,46600.0,36.2091,36.3276,36.2017,36.3276,46600.0
2015-04-30 10:10:00,49.04,49.18,49.02,49.18,30600.0,36.3276,36.4313,36.3128,36.4313,30600.0
2015-04-30 10:15:00,49.17,49.22,49.09,49.13,73400.0,36.4239,36.4609,36.3646,36.3943,73400.0
2015-04-30 10:20:00,49.13,49.16,49.05,49.06,29200.0,36.3943,36.4165,36.335,36.3424,29200.0
2015-04-30 10:25:00,49.07,49.08,48.98,49.03,19600.0,36.3498,36.3572,36.2832,36.3202,19600.0
2015-04-30 10:30:00,49.02,49.07,49.01,49.05,18100.0,36.3128,36.3498,36.3054,36.335,18100.0
2015-04-30 10:35:00,49.05,49.06,48.99,49.01,48900.0,36.335,36.3424,36.2906,36.3054,48900.0
2015-04-30 10:40:00,49.0,49.02,48.94,48.97,18900.0,36.298,36.3128,36.2535,36.2757,18900.0
2015-04-30 10:45:00,48.96,48.99,48.94,48.96,16200.0,36.2683,36.2906,36.2535,36.2683,16200.0
2015-04-30 10:50:00,48.97,48.98,48.9,48.94,24200.0,36.2757,36.2832,36.2239,36.2535,24200.0
2015-04-30 10:55:00,48.94,49.01,48.88,48.98,51100.0,36.2535,36.3054,36.2091,36.2832,51100.0
2015-04-30 11:00:00,48.97,49.1,48.97,49.1,38500.0,36.2757,36.372,36.2757,36.372,38500.0
2015-04-30 11:05:00,49.09,49.14,49.09,49.1,29000.0,36.3646,36.4017,36.3646,36.372,29000.0
2015-04-30 11:10:00,49.11,49.18,49.1,49.15,22000.0,36.3795,36.4313,36.372,36.4091,22000.0
2015-04-30 11:15:00,49.14,49.18,49.12,49.18,26400.0,36.4017,36.4313,36.3869,36.4313,26400.0
2015-04-30 11:20:00,49.19,49.22,49.16,49.21,26100.0,36.4387,36.4609,36.4165,36.4535,26100.0
2015-04-30 11:25:00,49.21,49.22,49.17,49.21,30900.0,36.4535,36.4609,36.4239,36.4535,30900.0
2015-04-30 11:30:00,49.22,49.26,49.2,49.24,42700.0,36.4609,36.4906,36.4461,36.4758,42700.0
2015-04-30 11:35:00,49.23,49.24,49.18,49.19,24500.0,36.4683,36.4758,36.4313,36.4387,24500.0
2015-04-30 11:40:00,49.18,49.21,49.15,49.15,28000.0,36.4313,36.4535,36.4091,36.4091,28000.0
2015-04-30 11:45:00,49.16,49.2,49.15,49.19,9900.0,36.4165,36.4461,36.4091,36.4387,9900.0
2015-04-30 11:50:00,49.19,49.2,49.11,49.12,18400.0,36.4387,36.4461,36.3795,36.3869,18400.0
2015-04-30 11:55:00,49.12,49.15,49.07,49.07,16100.0,36.3869,36.4091,36.3498,36.3498,16100.0
2015-04-30 12:00:00,49.06,49.07,49.0,49.0,12900.0,36.3424,36.3498,36.298,36.298,12900.0
2015-04-30 12:05:00,49.01,49.06,49.0,49.02,15000.0,36.3054,36.3424,36.298,36.3128,15000.0
2015-04-30 12:10:00,49.02,49.03,49.01,49.02,12500.0,36.3128,36.3202,36.3054,36.3128,12500.0
2015-04-30 12:15:00,49.01,49.1,49.01,49.1,20400.0,36.3054,36.372,36.3054,36.372,20400.0
2015-04-30 12:20:00,49.09,49.1,49.06,49.09,15300.0,36.3646,36.372,36.3424,36.3646,15300.0
2015-04-30 12:25:00,49.09,49.09,49.04,49.05,12100.0,36.3646,36.3646,36.3276,36.335,12100.0
2015-04-30 12:30:00,49.04,49.05,48.98,49.01,18400.0,36.3276,36.335,36.2832,36.3054,18400.0
2015-04-30 12:35:00,49.01,49.05,48.99,49.01,15200.0,36.3054,36.335,36.2906,36.3054,15200.0
2015-04-30 12:40:00,49.02,49.04,48.99,49.04,15400.0,36.3128,36.3276,36.2906,36.3276,15400.0
2015-04-30 12:45:00,49.04,49.04,48.96,48.96,22100.0,36.3276,36.3276,36.2683,36.2683,22100.0
2015-04-30 12:50:00,48.96,48.99,48.88,48.9,19200.0,36.2683,36.2906,36.2091,36.2239,19200.0
2015-04-30 12:55:00,48.9,48.95,48.89,48.94,11200.0,36.2239,36.2609,36.2165,36.2535,11200.0
2015-04-30 13:00:00,48.95,49.03,48.95,49.03,20100.0,36.2609,36.3202,36.2609,36.3202,20100.0
2015-04-30 13:05:00,49.03,49.05,49.01,49.04,15400.0,36.3202,36.335,36.3054,36.3276,15400.0
2015-04-30 13:10:00,49.03,49.03,48.98,49.0,8500.0,36.3202,36.3202,36.2832,36.298,8500.0
2015-04-30 13:15:00,49.0,49.01,48.98,48.99,8900.0,36.298,36.3054,36.2832,36.2906,8900.0
2015-04-30 13:20:00,48.98,48.99,48.92,48.96,11200.0,36.2832,36.2906,36.2387,36.2683,11200.0
2015-04-30 13:25:00,48.96,48.96,48.91,48.95,37400.0,36.2683,36.2683,36.2313,36.2609,37400.0
2015-04-30 13:30:00,48.94,48.96,48.9,48.96,59600.0,36.2535,36.2683,36.2239,36.2683,59600.0
2015-04-30 13:35:00,48.96,48.96,48.91,48.92,13600.0,36.2683,36.2683,36.2313,36.2387,13600.0
2015-04-30 13:40:00,48.92,48.93,48.89,48.91,16600.0,36.2387,36.2461,36.2165,36.2313,16600.0
2015-04-30 13:45:00,48.9,48.93,48.88,48.89,17400.0,36.2239,36.2461,36.2091,36.2165,17400.0
2015-04-30 13:50:00,48.89,48.95,48.88,48.95,16000.0,36.2165,36.2609,36.2091,36.2609,16000.0
2015-04-30 13:55:00,48.95,48.95,48.91,48.91,16900.0,36.2609,36.2609,36.2313,36.2313,16900.0
2015-04-30 14:00:00,48.91,48.95,48.87,48.9,21400.0,36.2313,36.2609,36.2017,36.2239,21400.0
2015-04-30 14:05:00,48.89,48.95,48.87,48.95,14700.0,36.2165,36.2609,36.2017,36.2609,14700.0
2015-04-30 14:10:00,48.96,49.0,48.95,48.98,15000.0,36.2683,36.298,36.2609,36.2832,15000.0
2015-04-30 14:15:00,48.98,48.99,48.94,48.95,30700.0,36.2832,36.2906,36.2535,36.2609,30700.0
2015-04-30 14:20:00,48.96,48.96,48.81,48.81,72500.0,36.2683,36.2683,36.1572,36.1572,72500.0
2015-04-30 14:25:00,48.81,48.85,48.81,48.82,14300.0,36.1572,36.1869,36.1572,36.1646,14300.0
2015-04-30 14:30:00,48.82,48.82,48.79,48.81,18100.0,36.1646,36.1646,36.1424,36.1572,18100.0
2015-04-30 14:35:00,48.82,48.87,48.82,48.87,14200.0,36.1646,36.2017,36.1646,36.2017,14200.0
2015-04-30 14:40:00,48.88,48.91,48.85,48.91,33300.0,36.2091,36.2313,36.1869,36.2313,33300.0
2015-04-30 14:45:00,48.91,48.91,48.83,48.84,35200.0,36.2313,36.2313,36.172,36.1794,35200.0
2015-04-30 14:50:00,48.84,48.84,48.78,48.78,23600.0,36.1794,36.1794,36.135,36.135,23600.0
2015-04-30 14:55:00,48.78,48.78,48.71,48.71,27800.0,36.135,36.135,36.0831,36.0831,27800.0
2015-04-30 15:00:00,48.71,48.75,48.67,48.75,73700.0,36.0831,36.1128,36.0535,36.1128,73700.0
2015-04-30 15:05:00,48.74,48.77,48.69,48.69,43200.0,36.1054,36.1276,36.0683,36.0683,43200.0
2015-04-30 15:10:00,48.69,48.73,48.66,48.71,47600.0,36.0683,36.098,36.0461,36.0831,47600.0
2015-04-30 15:15:00,48.71,48.77,48.71,48.73,42100.0,36.0831,36.1276,36.0831,36.098,42100.0
2015-04-30 15:20:00,48.73,48.79,48.69,48.72,53900.0,36.098,36.1424,36.0683,36.0905,53900.0
2015-04-30 15:25:00,48.72,48.72,48.67,48.71,55200.0,36.0905,36.0905,36.0535,36.0831,55200.0
2015-04-30 15:30:00,48.71,48.78,48.68,48.75,59100.0,36.0831,36.135,36.0609,36.1128,59100.0
2015-04-30 15:35:00,48.75,48.81,48.71,48.74,59300.0,36.1128,36.1572,36.0831,36.1054,59300.0
2015-04-30 15:40:00,48.73,48.78,48.71,48.72,86900.0,36.098,36.135,36.0831,36.0905,86900.0
2015-04-30 15:45:00,48.73,48.86,48.72,48.8,107300.0,36.098,36.1943,36.0905,36.1498,107300.0
2015-04-30 15:50:00,48.8,48.84,48.79,48.83,95400.0,36.1498,36.1794,36.1424,36.172,95400.0
2015-04-30 15:55:00,48.83,48.88,48.8,48.87,220700.0,36.172,36.2091,36.1498,36.2017,220700.0
2015-05-01 09:30:00,48.91,49.25,48.91,49.08,89900.0,36.2313,36.4832,36.2313,36.3572,89900.0
2015-05-01 09:35:00,49.06,49.4,49.06,49.16,60400.0,36.3424,36.5943,36.3424,36.4165,60400.0
2015-05-01 09:40:00,49.15,49.18,49.02,49.04,31700.0,36.4091,36.4313,36.3128,36.3276,31700.0
2015-05-01 09:45:00,49.02,49.14,48.99,49.11,29900.0,36.3128,36.4017,36.2906,36.3795,29900.0
2015-05-01 09:50:00,49.12,49.24,49.12,49.22,45200.0,36.3869,36.4758,36.3869,36.4609,45200.0
2015-05-01 09:55:00,49.21,49.23,49.05,49.05,24100.0,36.4535,36.4683,36.335,36.335,24100.0
2015-05-01 10:00:00,49.04,49.16,49.04,49.15,20400.0,36.3276,36.4165,36.3276,36.4091,20400.0
2015-05-01 10:05:00,49.14,49.17,49.08,49.13,27600.0,36.4017,36.4239,36.3572,36.3943,27600.0
2015-05-01 10:10:00,49.12,49.17,49.08,49.09,29300.0,36.3869,36.4239,36.3572,36.3646,29300.0
2015-05-01 10:15:00,49.09,49.11,49.04,49.09,24700.0,36.3646,36.3795,36.3276,36.3646,24700.0
2015-05-01 10:20:00,49.08,49.11,49.07,49.07,19400.0,36.3572,36.3795,36.3498,36.3498,19400.0
2015-05-01 10:25:00,49.07,49.09,49.0,49.03,22500.0,36.3498,36.3646,36.298,36.3202,22500.0
2015-05-01 10:30:00,49.04,49.06,48.99,48.99,16200.0,36.3276,36.3424,36.2906,36.2906,16200.0
2015-05-01 10:35:00,49.0,49.03,48.98,49.03,11800.0,36.298,36.3202,36.2832,36.3202,11800.0
2015-05-01 10:40:00,49.02,49.03,48.99,49.01,30900.0,36.3128,36.3202,36.2906,36.3054,30900.0
2015-05-01 10:45:00,49.01,49.04,48.99,48.99,15900.0,36.3054,36.3276,36.2906,36.2906,15900.0
2015-05-01 10:50:00,49.01,49.04,49.0,49.03,21800.0,36.3054,36.3276,36.298,36.3202,21800.0
2015-05-01 10:55:00,49.03,49.04,49.0,49.04,24100.0,36.3202,36.3276,36.298,36.3276,24100.0
2015-05-01 11:00:00,49.05,49.1,49.04,49.09,25900.0,36.335,36.372,36.3276,36.3646,25900.0
2015-05-01 11:05:00,49.09,49.11,49.07,49.1,15800.0,36.3646,36.3795,36.3498,36.372,15800.0
2015-05-01 11:10:00,49.11,49.11,49.04,49.04,24100.0,36.3795,36.3795,36.3276,36.3276,24100.0
2015-05-01 11:15:00,49.05,49.1,49.05,49.1,24700.0,36.335,36.372,36.335,36.372,24700.0
2015-05-01 11:20:00,49.1,49.12,49.07,49.08,18900.0,36.372,36.3869,36.3498,36.3572,18900.0
2015-05-01 11:25:00,49.08,49.14,49.08,49.12,24100.0,36.3572,36.4017,36.3572,36.3869,24100.0
2015-05-01 11:30:00,49.13,49.17,49.11,49.11,21500.0,36.3943,36.4239,36.3795,36.3795,21500.0
2015-05-01 11:35:00,49.11,49.16,49.1,49.15,33700.0,36.3795,36.4165,36.372,36.4091,33700.0
2015-05-01 11:40:00,49.15,49.15,49.12,49.12,22100.0,36.4091,36.4091,36.3869,36.3869,22100.0
2015-05-01 11:45:00,49.12,49.12,49.06,49.07,25400.0,36.3869,36.3869,36.3424,36.3498,25400.0
2015-05-01 11:50:00,49.06,49.08,49.04,49.06,17400.0,36.3424,36.3572,36.3276,36.3424,17400.0
2015-05-01 11:55:00,49.07,49.15,49.05,49.13,23300.0,36.3498,36.4091,36.335,36.3943,23300.0
2015-05-01 12:00:00,49.13,49.13,49.09,49.11,12500.0,36.3943,36.3943,36.3646,36.3795,12500.0
2015-05-01 12:05:00,49.11,49.11,49.06,49.09,21100.0,36.3795,36.3795,36.3424,36.3646,21100.0
2015-05-01 12:10:00,49.09,49.13,49.09,49.1,12100.0,36.3646,36.3943,36.3646,36.372,12100.0
2015-05-01 12:15:00,49.11,49.13,49.1,49.12,19400.0,36.3795,36.3943,36.372,36.3869,19400.0
2015-05-01 12:20:00,49.12,49.17,49.09,49.14,18800.0,36.3869,36.4239,36.3646,36.4017,18800.0
2015-05-01 12:25:00,49.15,49.19,49.14,49.19,18300.0,36.4091,36.4387,36.4017,36.4387,18300.0
2015-05-01 12:30:00,49.19,49.2,49.17,49.19,26700.0,36.4387,36.4461,36.4239,36.4387,26700.0
2015-05-01 12:35:00,49.2,49.23,49.18,49.22,25500.0,36.4461,36.4683,36.4313,36.4609,25500.0
2015-05-01 12:40:00,49.21,49.24,49.2,49.23,15700.0,36.4535,36.4758,36.4461,36.4683,15700.0
2015-05-01 12:45:00,49.23,49.25,49.23,49.25,16200.0,36.4683,36.4832,36.4683,36.4832,16200.0
2015-05-01 12:50:00,49.25,49.28,49.25,49.27,12200.0,36.4832,36.5054,36.4832,36.498,12200.0
2015-05-01 12:55:00,49.27,49.3,49.27,49.28,22300.0,36.498,36.5202,36.498,36.5054,22300.0
2015-05-01 13:00:00,49.28,49.28,49.25,49.26,12400.0,36.5054,36.5054,36.4832,36.4906,12400.0
2015-05-01 13:05:00,49.26,49.27,49.24,49.25,16100.0,36.4906,36.498,36.4758,36.4832,16100.0
2015-05-01 13:10:00,49.26,49.26,49.24,49.26,8900.0,36.4906,36.4906,36.4758,36.4906,8900.0
2015-05-01 13:15:00,49.26,49.31,49.26,49.29,26100.0,36.4906,36.5276,36.4906,36.5128,26100.0
2015-05-01 13:20:00,49.29,49.31,49.29,49.3,18800.0,36.5128,36.5276,36.5128,36.5202,18800.0
2015-05-01 13:25:00,49.3,49.34,49.3,49.33,17000.0,36.5202,36.5498,36.5202,36.5424,17000.0
2015-05-01 13:30:00,49.34,49.35,49.31,49.31,11200.0,36.5498,36.5572,36.5276,36.5276,11200.0
2015-05-01 13:35:00,49.31,49.34,49.3,49.32,19500.0,36.5276,36.5498,36.5202,36.535,19500.0
2015-05-01 13:40:00,49.33,49.33,49.28,49.3,22800.0,36.5424,36.5424,36.5054,36.5202,22800.0
2015-05-01 13:45:00,49.3,49.34,49.29,49.34,18200.0,36.5202,36.5498,36.5128,36.5498,18200.0
2015-05-01 13:50:00,49.33,49.46,49.33,49.41,121600.0,36.5424,36.6387,36.5424,36.6017,121600.0
2015-05-01 13:55:00,49.41,49.42,49.39,49.39,11400.0,36.6017,36.6091,36.5869,36.5869,11400.0
2015-05-01 14:00:00,49.39,49.42,49.39,49.41,16900.0,36.5869,36.6091,36.5869,36.6017,16900.0
2015-05-01 14:05:00,49.41,49.46,49.39,49.45,19700.0,36.6017,36.6387,36.5869,36.6313,19700.0
2015-05-01 14:10:00,49.45,49.46,49.4,49.4,18400.0,36.6313,36.6387,36.5943,36.5943,18400.0
2015-05-01 14:15:00,49.41,49.41,49.38,49.39,43000.0,36.6017,36.6017,36.5795,36.5869,43000.0
2015-05-01 14:20:00,49.39,49.42,49.38,49.4,27500.0,36.5869,36.6091,36.5795,36.5943,27500.0
2015-05-01 14:25:00,49.4,49.54,49.4,49.54,37400.0,36.5943,36.698,36.5943,36.698,37400.0
2015-05-01 14:30:00,49.54,49.57,49.47,49.54,94300.0,36.698,36.7202,36.6461,36.698,94300.0
2015-05-01 14:35:00,49.54,49.62,49.53,49.61,68400.0,36.698,36.7572,36.6906,36.7498,68400.0
2015-05-01 14:40:00,49.61,49.71,49.6,49.67,132100.0,36.7498,36.8239,36.7424,36.7943,132100.0
2015-05-01 14:45:00,49.67,49.74,49.66,49.68,310500.0,36.7943,36.8461,36.7869,36.8017,310500.0
2015-05-01 14:50:00,49.68,49.68,49.58,49.59,65700.0,36.8017,36.8017,36.7276,36.735,65700.0
2015-05-01 14:55:00,49.58,49.61,49.55,49.61,52500.0,36.7276,36.7498,36.7054,36.7498,52500.0
2015-05-01 15:00:00,49.62,49.63,49.6,49.63,78700.0,36.7572,36.7647,36.7424,36.7647,78700.0
2015-05-01 15:05:00,49.63,49.64,49.62,49.62,87300.0,36.7647,36.7721,36.7572,36.7572,87300.0
2015-05-01 15:10:00,49.62,49.63,49.6,49.62,66100.0,36.7572,36.7647,36.7424,36.7572,66100.0
2015-05-01 15:15:00,49.62,49.8,49.61,49.78,173900.0,36.7572,36.8906,36.7498,36.8758,173900.0
2015-05-01 15:20:00,49.77,49.93,49.73,49.83,422000.0,36.8684,36.9869,36.8387,36.9128,422000.0
2015-05-01 15:25:00,49.82,49.9,49.79,49.87,157400.0,36.9054,36.9647,36.8832,36.9424,157400.0
2015-05-01 15:30:00,49.87,49.88,49.75,49.76,228400.0,36.9424,36.9498,36.8535,36.861,228400.0
2015-05-01 15:35:00,49.76,49.79,49.73,49.73,47200.0,36.861,36.8832,36.8387,36.8387,47200.0
2015-05-01 15:40:00,49.74,49.76,49.7,49.71,67100.0,36.8461,36.861,36.8165,36.8239,67100.0
2015-05-01 15:45:00,49.7,49.71,49.69,49.71,66100.0,36.8165,36.8239,36.8091,36.8239,66100.0
2015-05-01 15:50:00,49.71,49.71,49.67,49.69,120900.0,36.8239,36.8239,36.7943,36.8091,120900.0
2015-05-01 15:55:00,49.69,49.83,49.68,49.76,288500.0,36.8091,36.9128,36.8017,36.861,288500.0
2015-05-04 09:30:00,49.78,49.94,49.78,49.92,45000.0,36.8758,36.9943,36.8758,36.9795,45000.0
2015-05-04 09:35:00,49.93,50.1,49.92,50.08,89500.0,36.9869,37.1128,36.9795,37.098,89500.0
2015-05-04 09:40:00,50.09,50.18,50.01,50.16,32700.0,37.1054,37.1721,37.0461,37.1573,32700.0
2015-05-04 09:45:00,50.16,50.27,50.15,50.23,88300.0,37.1573,37.2388,37.1499,37.2091,88300.0
2015-05-04 09:50:00,50.24,50.32,50.23,50.31,52200.0,37.2165,37.2758,37.2091,37.2684,52200.0
2015-05-04 09:55:00,50.3,50.31,50.22,50.22,24200.0,37.261,37.2684,37.2017,37.2017,24200.0
2015-05-04 10:00:00,50.24,50.24,50.16,50.2,27500.0,37.2165,37.2165,37.1573,37.1869,27500.0
2015-05-04 10:05:00,50.19,50.26,50.19,50.22,23000.0,37.1795,37.2313,37.1795,37.2017,23000.0
2015-05-04 10:10:00,50.22,50.23,50.16,50.16,38000.0,37.2017,37.2091,37.1573,37.1573,38000.0
2015-05-04 10:15:00,50.16,50.18,50.14,50.15,25900.0,37.1573,37.1721,37.1424,37.1499,25900.0
2015-05-04 10:20:00,50.15,50.18,50.13,50.17,24900.0,37.1499,37.1721,37.135,37.1647,24900.0
2015-05-04 10:25:00,50.16,50.17,50.13,50.14,36700.0,37.1573,37.1647,37.135,37.1424,36700.0
2015-05-04 10:30:00,50.14,50.24,50.14,50.21,38400.0,37.1424,37.2165,37.1424,37.1943,38400.0
2015-05-04 10:35:00,50.23,50.25,50.16,50.19,26800.0,37.2091,37.2239,37.1573,37.1795,26800.0
2015-05-04 10:40:00,50.18,50.25,50.17,50.2,38900.0,37.1721,37.2239,37.1647,37.1869,38900.0
2015-05-04 10:45:00,50.2,50.21,50.13,50.14,29900.0,37.1869,37.1943,37.135,37.1424,29900.0
2015-05-04 10:50:00,50.15,50.16,50.09,50.09,23700.0,37.1499,37.1573,37.1054,37.1054,23700.0
2015-05-04 10:55:00,50.09,50.13,50.07,50.11,25200.0,37.1054,37.135,37.0906,37.1202,25200.0
2015-05-04 11:00:00,50.11,50.18,50.1,50.16,22900.0,37.1202,37.1721,37.1128,37.1573,22900.0
2015-05-04 11:05:00,50.17,50.24,50.16,50.22,29600.0,37.1647,37.2165,37.1573,37.2017,29600.0
2015-05-04 11:10:00,50.22,50.23,50.15,50.19,53100.0,37.2017,37.2091,37.1499,37.1795,53100.0
2015-05-04 11:15:00,50.19,50.2,50.1,50.1,25800.0,37.1795,37.1869,37.1128,37.1128,25800.0
2015-05-04 11:20:00,50.1,50.13,50.08,50.12,27300.0,37.1128,37.135,37.098,37.1276,27300.0
2015-05-04 11:25:00,50.13,50.22,50.12,50.2,25400.0,37.135,37.2017,37.1276,37.1869,25400.0
2015-05-04 11:30:00,50.21,50.21,50.15,50.2,20900.0,37.1943,37.1943,37.1499,37.1869,20900.0
2015-05-04 11:35:00,50.2,50.25,50.18,50.24,18200.0,37.1869,37.2239,37.1721,37.2165,18200.0
2015-05-04 11:40:00,50.23,50.24,50.19,50.21,30500.0,37.2091,37.2165,37.1795,37.1943,30500.0
2015-05-04 11:45:00,50.21,50.21,50.15,50.16,12000.0,37.1943,37.1943,37.1499,37.1573,12000.0
2015-05-04 11:50:00,50.16,50.16,50.09,50.14,23300.0,37.1573,37.1573,37.1054,37.1424,23300.0
2015-05-04 11:55:00,50.14,50.23,50.12,50.23,49600.0,37.1424,37.2091,37.1276,37.2091,49600.0
2015-05-04 12:00:00,50.22,50.22,50.19,50.21,25400.0,37.2017,37.2017,37.1795,37.1943,25400.0
2015-05-04 12:05:00,50.21,50.21,50.18,50.18,12000.0,37.1943,37.1943,37.1721,37.1721,12000.0
2015-05-04 12:10:00,50.17,50.19,50.14,50.15,23900.0,37.1647,37.1795,37.1424,37.1499,23900.0
2015-05-04 12:15:00,50.16,50.25,50.15,50.25,36600.0,37.1573,37.2239,37.1499,37.2239,36600.0
2015-05-04 12:20:00,50.24,50.25,50.17,50.19,16600.0,37.2165,37.2239,37.1647,37.1795,16600.0
2015-05-04 12:25:00,50.2,50.23,50.19,50.21,9200.0,37.1869,37.2091,37.1795,37.1943,9200.0
2015-05-04 12:30:00,50.22,50.23,50.17,50.21,16700.0,37.2017,37.2091,37.1647,37.1943,16700.0
2015-05-04 12:35:00,50.22,50.3,50.22,50.3,37000.0,37.2017,37.261,37.2017,37.261,37000.0
2015-05-04 12:40:00,50.29,50.29,50.23,50.27,20000.0,37.2536,37.2536,37.2091,37.2388,20000.0
2015-05-04 12:45:00,50.27,50.28,50.25,50.26,8500.0,37.2388,37.2462,37.2239,37.2313,8500.0
2015-05-04 12:50:00,50.25,50.25,50.22,50.22,10200.0,37.2239,37.2239,37.2017,37.2017,10200.0
2015-05-04 12:55:00,50.22,50.27,50.2,50.25,13700.0,37.2017,37.2388,37.1869,37.2239,13700.0
2015-05-04 13:00:00,50.25,50.26,50.19,50.24,24600.0,37.2239,37.2313,37.1795,37.2165,24600.0
2015-05-04 13:05:00,50.24,50.24,50.12,50.15,35700.0,37.2165,37.2165,37.1276,37.1499,35700.0
2015-05-04 13:10:00,50.16,50.17,50.13,50.17,14300.0,37.1573,37.1647,37.135,37.1647,14300.0
2015-05-04 13:15:00,50.17,50.18,50.13,50.18,15000.0,37.1647,37.1721,37.135,37.1721,15000.0
2015-05-04 13:20:00,50.18,50.27,50.18,50.26,23700.0,37.1721,37.2388,37.1721,37.2313,23700.0
2015-05-04 13:25:00,50.27,50.34,50.27,50.32,24600.0,37.2388,37.2906,37.2388,37.2758,24600.0
2015-05-04 13:30:00,50.32,50.35,50.27,50.3,95000.0,37.2758,37.298,37.2388,37.261,95000.0
2015-05-04 13:35:00,50.3,50.3,50.27,50.27,27200.0,37.261,37.261,37.2388,37.2388,27200.0
2015-05-04 13:40:00,50.28,50.3,50.27,50.29,23700.0,37.2462,37.261,37.2388,37.2536,23700.0
2015-05-04 13:45:00,50.28,50.32,50.28,50.29,17700.0,37.2462,37.2758,37.2462,37.2536,17700.0
2015-05-04 13:50:00,50.29,50.31,50.27,50.27,15500.0,37.2536,37.2684,37.2388,37.2388,15500.0
2015-05-04 13:55:00,50.27,50.3,50.26,50.29,26700.0,37.2388,37.261,37.2313,37.2536,26700.0
2015-05-04 14:00:00,50.3,50.37,50.29,50.34,61700.0,37.261,37.3128,37.2536,37.2906,61700.0
2015-05-04 14:05:00,50.34,50.43,50.31,50.41,56400.0,37.2906,37.3573,37.2684,37.3425,56400.0
2015-05-04 14:10:00,50.4,50.45,50.39,50.44,42100.0,37.3351,37.3721,37.3276,37.3647,42100.0
2015-05-04 14:15:00,50.45,50.45,50.38,50.41,62100.0,37.3721,37.3721,37.3202,37.3425,62100.0
2015-05-04 14:20:00,50.41,50.43,50.37,50.37,41700.0,37.3425,37.3573,37.3128,37.3128,41700.0
2015-05-04 14:25:00,50.37,50.38,50.33,50.34,12200.0,37.3128,37.3202,37.2832,37.2906,12200.0
2015-05-04 14:30:00,50.33,50.41,50.33,50.41,38300.0,37.2832,37.3425,37.2832,37.3425,38300.0
2015-05-04 14:35:00,50.41,50.48,50.41,50.46,72400.0,37.3425,37.3943,37.3425,37.3795,72400.0
2015-05-04 14:40:00,50.47,50.48,50.43,50.44,19900.0,37.3869,37.3943,37.3573,37.3647,19900.0
2015-05-04 14:45:00,50.43,50.44,50.4,50.4,37400.0,37.3573,37.3647,37.3351,37.3351,37400.0
2015-05-04 14:50:00,50.4,50.41,50.37,50.41,35400.0,37.3351,37.3425,37.3128,37.3425,35400.0
2015-05-04 14:55:00,50.4,50.43,50.39,50.4,31300.0,37.3351,37.3573,37.3276,37.3351,31300.0
2015-05-04 15:00:00,50.4,50.41,50.36,50.41,46200.0,37.3351,37.3425,37.3054,37.3425,46200.0
2015-05-04 15:05:00,50.41,50.46,50.39,50.42,51600.0,37.3425,37.3795,37.3276,37.3499,51600.0
2015-05-04 15:10:00,50.42,50.42,50.37,50.38,39600.0,37.3499,37.3499,37.3128,37.3202,39600.0
2015-05-04 15:15:00,50.38,50.46,50.37,50.4,44600.0,37.3202,37.3795,37.3128,37.3351,44600.0
2015-05-04 15:20:00,50.39,50.41,50.38,50.39,53400.0,37.3276,37.3425,37.3202,37.3276,53400.0
2015-05-04 15:25:00,50.39,50.4,50.38,50.38,54100.0,37.3276,37.3351,37.3202,37.3202,54100.0
2015-05-04 15:30:00,50.38,50.45,50.36,50.43,106800.0,37.3202,37.3721,37.3054,37.3573,106800.0
2015-05-04 15:35:00,50.42,50.49,50.42,50.44,113000.0,37.3499,37.4017,37.3499,37.3647,113000.0
2015-05-04 15:40:00,50.45,50.45,50.37,50.37,102000.0,37.3721,37.3721,37.3128,37.3128,102000.0
2015-05-04 15:45:00,50.36,50.37,50.33,50.33,141600.0,37.3054,37.3128,37.2832,37.2832,141600.0
2015-05-04 15:50:00,50.34,50.42,50.33,50.37,244100.0,37.2906,37.3499,37.2832,37.3128,244100.0
2015-05-04 15:55:00,50.37,50.37,50.32,50.34,159000.0,37.3128,37.3128,37.2758,37.2906,159000.0
2015-05-05 09:30:00,50.42,50.76,50.42,50.7,188800.0,37.3499,37.6017,37.3499,37.5573,188800.0
2015-05-05 09:35:00,50.68,50.71,50.36,50.61,106900.0,37.5425,37.5647,37.3054,37.4906,106900.0
2015-05-05 09:40:00,50.58,50.71,50.55,50.6,79900.0,37.4684,37.5647,37.4462,37.4832,79900.0
2015-05-05 09:45:00,50.59,50.59,50.24,50.34,75700.0,37.4758,37.4758,37.2165,37.2906,75700.0
2015-05-05 09:50:00,50.35,50.35,50.12,50.12,56700.0,37.298,37.298,37.1276,37.1276,56700.0
2015-05-05 09:55:00,50.13,50.29,49.9,50.27,85400.0,37.135,37.2536,36.9647,37.2388,85400.0
2015-05-05 10:00:00,50.29,50.46,50.29,50.4,86500.0,37.2536,37.3795,37.2536,37.3351,86500.0
2015-05-05 10:05:00,50.38,50.38,50.2,50.22,34100.0,37.3202,37.3202,37.1869,37.2017,34100.0
2015-05-05 10:10:00,50.22,50.35,50.07,50.35,44000.0,37.2017,37.298,37.0906,37.298,44000.0
2015-05-05 10:15:00,50.32,50.33,50.02,50.03,38600.0,37.2758,37.2832,37.0536,37.061,38600.0
2015-05-05 10:20:00,50.01,50.2,49.99,50.15,30800.0,37.0461,37.1869,37.0313,37.1499,30800.0
2015-05-05 10:25:00,50.14,50.2,50.11,50.15,48900.0,37.1424,37.1869,37.1202,37.1499,48900.0
2015-05-05 10:30:00,50.13,50.2,50.1,50.15,53400.0,37.135,37.1869,37.1128,37.1499,53400.0
2015-05-05 10:35:00,50.15,50.19,50.11,50.15,49400.0,37.1499,37.1795,37.1202,37.1499,49400.0
2015-05-05 10:40:00,50.15,50.17,50.05,50.17,57700.0,37.1499,37.1647,37.0758,37.1647,57700.0
2015-05-05 10:45:00,50.17,50.31,50.16,50.29,44100.0,37.1647,37.2684,37.1573,37.2536,44100.0
2015-05-05 10:50:00,50.29,50.44,50.29,50.44,58800.0,37.2536,37.3647,37.2536,37.3647,58800.0
2015-05-05 10:55:00,50.42,50.42,50.23,50.23,44600.0,37.3499,37.3499,37.2091,37.2091,44600.0
2015-05-05 11:00:00,50.22,50.22,50.03,50.03,49100.0,37.2017,37.2017,37.061,37.061,49100.0
2015-05-05 11:05:00,50.04,50.05,49.88,49.95,47000.0,37.0684,37.0758,36.9498,37.0017,47000.0
2015-05-05 11:10:00,49.94,50.03,49.91,49.94,36700.0,36.9943,37.061,36.9721,36.9943,36700.0
2015-05-05 11:15:00,49.93,49.93,49.82,49.88,46300.0,36.9869,36.9869,36.9054,36.9498,46300.0
2015-05-05 11:20:00,49.88,49.91,49.81,49.83,46400.0,36.9498,36.9721,36.898,36.9128,46400.0
2015-05-05 11:25:00,49.83,49.99,49.82,49.96,46300.0,36.9128,37.0313,36.9054,37.0091,46300.0
2015-05-05 11:30:00,49.96,49.97,49.83,49.89,40500.0,37.0091,37.0165,36.9128,36.9573,40500.0
2015-05-05 11:35:00,49.88,49.91,49.83,49.86,45400.0,36.9498,36.9721,36.9128,36.935,45400.0
2015-05-05 11:40:00,49.85,49.96,49.84,49.95,33300.0,36.9276,37.0091,36.9202,37.0017,33300.0
2015-05-05 11:45:00,49.95,50.02,49.93,49.95,40300.0,37.0017,37.0536,36.9869,37.0017,40300.0
2015-05-05 11:50:00,49.95,49.97,49.87,49.9,30600.0,37.0017,37.0165,36.9424,36.9647,30600.0
2015-05-05 11:55:00,49.9,49.98,49.88,49.96,41400.0,36.9647,37.0239,36.9498,37.0091,41400.0
2015-05-05 12:00:00,49.97,50.02,49.91,49.96,43000.0,37.0165,37.0536,36.9721,37.0091,43000.0
2015-05-05 12:05:00,49.96,49.97,49.9,49.91,15500.0,37.0091,37.0165,36.9647,36.9721,15500.0
2015-05-05 12:10:00,49.91,49.99,49.91,49.98,17700.0,36.9721,37.0313,36.9721,37.0239,17700.0
2015-05-05 12:15:00,49.98,50.06,49.98,50.02,23100.0,37.0239,37.0832,37.0239,37.0536,23100.0
2015-05-05 12:20:00,50.02,50.04,50.0,50.02,16100.0,37.0536,37.0684,37.0387,37.0536,16100.0
2015-05-05 12:25:00,50.01,50.03,49.97,49.99,23800.0,37.0461,37.061,37.0165,37.0313,23800.0
2015-05-05 12:30:00,49.98,49.98,49.93,49.93,17700.0,37.0239,37.0239,36.9869,36.9869,17700.0
2015-05-05 12:35:00,49.93,49.94,49.9,49.9,13500.0,36.9869,36.9943,36.9647,36.9647,13500.0
2015-05-05 12:40:00,49.9,49.97,49.89,49.96,31400.0,36.9647,37.0165,36.9573,37.0091,31400.0
2015-05-05 12:45:00,49.97,50.03,49.96,50.03,17500.0,37.0165,37.061,37.0091,37.061,17500.0
2015-05-05 12:50:00,50.03,50.05,49.95,49.97,20600.0,37.061,37.0758,37.0017,37.0165,20600.0
2015-05-05 12:55:00,49.97,50.0,49.94,49.95,22800.0,37.0165,37.0387,36.9943,37.0017,22800.0
2015-05-05 13:00:00,49.96,49.97,49.88,49.9,33200.0,37.0091,37.0165,36.9498,36.9647,33200.0
2015-05-05 13:05:00,49.91,49.92,49.85,49.85,31500.0,36.9721,36.9795,36.9276,36.9276,31500.0
2015-05-05 13:10:00,49.86,49.86,49.77,49.77,83000.0,36.935,36.935,36.8684,36.8684,83000.0
2015-05-05 13:15:00,49.79,49.86,49.78,49.85,30000.0,36.8832,36.935,36.8758,36.9276,30000.0
2015-05-05 13:20:00,49.85,49.9,49.83,49.88,36800.0,36.9276,36.9647,36.9128,36.9498,36800.0
2015-05-05 13:25:00,49.88,49.92,49.87,49.91,31100.0,36.9498,36.9795,36.9424,36.9721,31100.0
2015-05-05 13:30:00,49.91,49.99,49.9,49.97,39600.0,36.9721,37.0313,36.9647,37.0165,39600.0
2015-05-05 13:35:00,49.97,50.05,49.96,50.02,25500.0,37.0165,37.0758,37.0091,37.0536,25500.0
2015-05-05 13:40:00,50.02,50.1,50.01,50.1,34200.0,37.0536,37.1128,37.0461,37.1128,34200.0
2015-05-05 13:45:00,50.11,50.15,50.07,50.15,27300.0,37.1202,37.1499,37.0906,37.1499,27300.0
2015-05-05 13:50:00,50.15,50.19,50.08,50.12,38900.0,37.1499,37.1795,37.098,37.1276,38900.0
2015-05-05 13:55:00,50.12,50.16,50.09,50.16,17900.0,37.1276,37.1573,37.1054,37.1573,17900.0
2015-05-05 14:00:00,50.15,50.16,50.08,50.09,20000.0,37.1499,37.1573,37.098,37.1054,20000.0
2015-05-05 14:05:00,50.09,50.23,50.08,50.21,42100.0,37.1054,37.2091,37.098,37.1943,42100.0
2015-05-05 14:10:00,50.21,50.26,50.21,50.25,25600.0,37.1943,37.2313,37.1943,37.2239,25600.0
2015-05-05 14:15:00,50.25,50.39,50.21,50.37,50200.0,37.2239,37.3276,37.1943,37.3128,50200.0
2015-05-05 14:20:00,50.36,50.36,50.28,50.31,37800.0,37.3054,37.3054,37.2462,37.2684,37800.0
2015-05-05 14:25:00,50.31,50.32,50.2,50.23,39400.0,37.2684,37.2758,37.1869,37.2091,39400.0
2015-05-05 14:30:00,50.24,50.32,50.22,50.31,42800.0,37.2165,37.2758,37.2017,37.2684,42800.0
2015-05-05 14:35:00,50.32,50.43,50.31,50.37,52500.0,37.2758,37.3573,37.2684,37.3128,52500.0
2015-05-05 14:40:00,50.37,50.37,50.25,50.26,29400.0,37.3128,37.3128,37.2239,37.2313,29400.0
2015-05-05 14:45:00,50.26,50.27,50.22,50.23,24200.0,37.2313,37.2388,37.2017,37.2091,24200.0
2015-05-05 14:50:00,50.24,50.24,50.17,50.17,23900.0,37.2165,37.2165,37.1647,37.1647,23900.0
2015-05-05 14:55:00,50.17,50.22,50.16,50.2,27400.0,37.1647,37.2017,37.1573,37.1869,27400.0
2015-05-05 15:00:00,50.2,50.31,50.18,50.31,49400.0,37.1869,37.2684,37.1721,37.2684,49400.0
2015-05-05 15:05:00,50.3,50.35,50.3,50.32,52600.0,37.261,37.298,37.261,37.2758,52600.0
2015-05-05 15:10:00,50.31,50.39,50.31,50.39,41400.0,37.2684,37.3276,37.2684,37.3276,41400.0
2015-05-05 15:15:00,50.39,50.39,50.22,50.26,70900.0,37.3276,37.3276,37.2017,37.2313,70900.0
2015-05-05 15:20:00,50.26,50.35,50.24,50.34,74500.0,37.2313,37.298,37.2165,37.2906,74500.0
2015-05-05 15:25:00,50.34,50.41,50.33,50.37,57300.0,37.2906,37.3425,37.2832,37.3128,57300.0
2015-05-05 15:30:00,50.37,50.44,50.35,50.42,105300.0,37.3128,37.3647,37.298,37.3499,105300.0
2015-05-05 15:35:00,50.41,50.51,50.41,50.47,78300.0,37.3425,37.4165,37.3425,37.3869,78300.0
2015-05-05 15:40:00,50.48,50.48,50.34,50.39,73700.0,37.3943,37.3943,37.2906,37.3276,73700.0
2015-05-05 15:45:00,50.38,50.38,50.32,50.34,89300.0,37.3202,37.3202,37.2758,37.2906,89300.0
2015-05-05 15:50:00,50.34,50.41,50.33,50.4,152200.0,37.2906,37.3425,37.2832,37.3351,152200.0
2015-05-05 15:55:00,50.4,50.43,50.36,50.36,273900.0,37.3351,37.3573,37.3054,37.3054,273900.0
2015-05-06 09:30:00,50.45,50.46,50.34,50.39,145500.0,37.3721,37.3795,37.2906,37.3276,145500.0
2015-05-06 09:35:00,50.37,50.38,50.08,50.14,55300.0,37.3128,37.3202,37.098,37.1424,55300.0
2015-05-06 09:40:00,50.16,50.18,49.87,49.87,40300.0,37.1573,37.1721,36.9424,36.9424,40300.0
2015-05-06 09:45:00,49.87,49.9,49.7,49.74,59600.0,36.9424,36.9647,36.8165,36.8461,59600.0
2015-05-06 09:50:00,49.73,49.73,49.51,49.54,58900.0,36.8387,36.8387,36.6758,36.698,58900.0
2015-05-06 09:55:00,49.55,49.68,49.54,49.68,37700.0,36.7054,36.8017,36.698,36.8017,37700.0
2015-05-06 10:00:00,49.68,49.68,49.55,49.63,50500.0,36.8017,36.8017,36.7054,36.7647,50500.0
2015-05-06 10:05:00,49.63,49.64,49.5,49.53,62400.0,36.7647,36.7721,36.6684,36.6906,62400.0
2015-05-06 10:10:00,49.53,49.53,49.41,49.43,62400.0,36.6906,36.6906,36.6017,36.6165,62400.0
2015-05-06 10:15:00,49.43,49.5,49.42,49.48,57200.0,36.6165,36.6684,36.6091,36.6535,57200.0
2015-05-06 10:20:00,49.49,49.55,49.49,49.5,43100.0,36.6609,36.7054,36.6609,36.6684,43100.0
2015-05-06 10:25:00,49.49,49.5,49.42,49.42,54000.0,36.6609,36.6684,36.6091,36.6091,54000.0
2015-05-06 10:30:00,49.42,49.61,49.35,49.61,300500.0,36.6091,36.7498,36.5572,36.7498,300500.0
2015-05-06 10:35:00,49.61,49.61,49.55,49.6,35000.0,36.7498,36.7498,36.7054,36.7424,35000.0
2015-05-06 10:40:00,49.6,49.73,49.6,49.65,50700.0,36.7424,36.8387,36.7424,36.7795,50700.0
2015-05-06 10:45:00,49.65,49.76,49.65,49.73,35200.0,36.7795,36.861,36.7795,36.8387,35200.0
2015-05-06 10:50:00,49.73,49.75,49.69,49.73,43900.0,36.8387,36.8535,36.8091,36.8387,43900.0
2015-05-06 10:55:00,49.73,49.74,49.65,49.66,41900.0,36.8387,36.8461,36.7795,36.7869,41900.0
2015-05-06 11:00:00,49.65,49.66,49.58,49.59,61400.0,36.7795,36.7869,36.7276,36.735,61400.0
2015-05-06 11:05:00,49.6,49.6,49.51,49.51,30300.0,36.7424,36.7424,36.6758,36.6758,30300.0
2015-05-06 11:10:00,49.51,49.52,49.38,49.41,38800.0,36.6758,36.6832,36.5795,36.6017,38800.0
2015-05-06 11:15:00,49.4,49.43,49.39,49.4,31200.0,36.5943,36.6165,36.5869,36.5943,31200.0
2015-05-06 11:20:00,49.39,49.41,49.36,49.41,37800.0,36.5869,36.6017,36.5646,36.6017,37800.0
2015-05-06 11:25:00,49.42,49.46,49.41,49.44,26200.0,36.6091,36.6387,36.6017,36.6239,26200.0
2015-05-06 11:30:00,49.44,49.47,49.38,49.4,45300.0,36.6239,36.6461,36.5795,36.5943,45300.0
2015-05-06 11:35:00,49.41,49.41,49.34,49.36,34000.0,36.6017,36.6017,36.5498,36.5646,34000.0
2015-05-06 11:40:00,49.36,49.55,49.36,49.55,31800.0,36.5646,36.7054,36.5646,36.7054,31800.0
2015-05-06 11:45:00,49.55,49.57,49.52,49.55,22400.0,36.7054,36.7202,36.6832,36.7054,22400.0
2015-05-06 11:50:00,49.55,49.61,49.54,49.61,40900.0,36.7054,36.7498,36.698,36.7498,40900.0
2015-05-06 11:55:00,49.61,49.64,49.54,49.57,42700.0,36.7498,36.7721,36.698,36.7202,42700.0
2015-05-06 12:00:00,49.57,49.57,49.49,49.53,57500.0,36.7202,36.7202,36.6609,36.6906,57500.0
2015-05-06 12:05:00,49.52,49.53,49.49,49.53,28800.0,36.6832,36.6906,36.6609,36.6906,28800.0
2015-05-06 12:10:00,49.54,49.58,49.53,49.55,27600.0,36.698,36.7276,36.6906,36.7054,27600.0
2015-05-06 12:15:00,49.55,49.56,49.5,49.55,13500.0,36.7054,36.7128,36.6684,36.7054,13500.0
2015-05-06 12:20:00,49.55,49.57,49.53,49.54,20900.0,36.7054,36.7202,36.6906,36.698,20900.0
2015-05-06 12:25:00,49.55,49.55,49.47,49.5,37600.0,36.7054,36.7054,36.6461,36.6684,37600.0
2015-05-06 12:30:00,49.5,49.5,49.45,49.47,24800.0,36.6684,36.6684,36.6313,36.6461,24800.0
2015-05-06 12:35:00,49.48,49.58,49.47,49.55,36400.0,36.6535,36.7276,36.6461,36.7054,36400.0
2015-05-06 12:40:00,49.56,49.58,49.52,49.53,36400.0,36.7128,36.7276,36.6832,36.6906,36400.0
2015-05-06 12:45:00,49.53,49.62,49.52,49.62,28300.0,36.6906,36.7572,36.6832,36.7572,28300.0
2015-05-06 12:50:00,49.62,49.62,49.53,49.54,32100.0,36.7572,36.7572,36.6906,36.698,32100.0
2015-05-06 12:55:00,49.54,49.57,49.54,49.56,19200.0,36.698,36.7202,36.698,36.7128,19200.0
2015-05-06 13:00:00,49.56,49.56,49.47,49.47,48600.0,36.7128,36.7128,36.6461,36.6461,48600.0
2015-05-06 13:05:00,49.48,49.56,49.47,49.54,36000.0,36.6535,36.7128,36.6461,36.698,36000.0
2015-05-06 13:10:00,49.54,49.61,49.54,49.61,20500.0,36.698,36.7498,36.698,36.7498,20500.0
2015-05-06 13:15:00,49.61,49.65,49.6,49.65,26300.0,36.7498,36.7795,36.7424,36.7795,26300.0
2015-05-06 13:20:00,49.65,49.69,49.64,49.67,42300.0,36.7795,36.8091,36.7721,36.7943,42300.0
2015-05-06 13:25:00,49.69,49.69,49.64,49.65,33200.0,36.8091,36.8091,36.7721,36.7795,33200.0
2015-05-06 13:30:00,49.66,49.71,49.64,49.65,46600.0,36.7869,36.8239,36.7721,36.7795,46600.0
2015-05-06 13:35:00,49.65,49.65,49.57,49.62,26600.0,36.7795,36.7795,36.7202,36.7572,26600.0
2015-05-06 13:40:00,49.62,49.65,49.6,49.63,28900.0,36.7572,36.7795,36.7424,36.7647,28900.0
2015-05-06 13:45:00,49.63,49.64,49.55,49.58,25400.0,36.7647,36.7721,36.7054,36.7276,25400.0
2015-05-06 13:50:00,49.58,49.61,49.57,49.6,29100.0,36.7276,36.7498,36.7202,36.7424,29100.0
2015-05-06 13:55:00,49.61,49.68,49.61,49.68,26400.0,36.7498,36.8017,36.7498,36.8017,26400.0
2015-05-06 14:00:00,49.68,49.73,49.68,49.69,34300.0,36.8017,36.8387,36.8017,36.8091,34300.0
2015-05-06 14:05:00,49.69,49.69,49.59,49.61,49900.0,36.8091,36.8091,36.735,36.7498,49900.0
2015-05-06 14:10:00,49.61,49.62,49.57,49.6,33400.0,36.7498,36.7572,36.7202,36.7424,33400.0
2015-05-06 14:15:00,49.61,49.71,49.61,49.71,34300.0,36.7498,36.8239,36.7498,36.8239,34300.0
2015-05-06 14:20:00,49.7,49.71,49.64,49.67,31500.0,36.8165,36.8239,36.7721,36.7943,31500.0
2015-05-06 14:25:00,49.67,49.75,49.63,49.75,31900.0,36.7943,36.8535,36.7647,36.8535,31900.0
2015-05-06 14:30:00,49.75,49.76,49.59,49.59,36300.0,36.8535,36.861,36.735,36.735,36300.0
2015-05-06 14:35:00,49.59,49.6,49.51,49.54,44400.0,36.735,36.7424,36.6758,36.698,44400.0
2015-05-06 14:40:00,49.53,49.55,49.48,49.54,32700.0,36.6906,36.7054,36.6535,36.698,32700.0
2015-05-06 14:45:00,49.55,49.6,49.54,49.6,23900.0,36.7054,36.7424,36.698,36.7424,23900.0
2015-05-06 14:50:00,49.61,49.61,49.55,49.55,40500.0,36.7498,36.7498,36.7054,36.7054,40500.0
2015-05-06 14:55:00,49.55,49.65,49.53,49.61,39200.0,36.7054,36.7795,36.6906,36.7498,39200.0
2015-05-06 15:00:00,49.62,49.66,49.61,49.63,48100.0,36.7572,36.7869,36.7498,36.7647,48100.0
2015-05-06 15:05:00,49.62,49.64,49.6,49.62,36500.0,36.7572,36.7721,36.7424,36.7572,36500.0
2015-05-06 15:10:00,49.63,49.63,49.56,49.56,37300.0,36.7647,36.7647,36.7128,36.7128,37300.0
2015-05-06 15:15:00,49.57,49.58,49.51,49.56,49100.0,36.7202,36.7276,36.6758,36.7128,49100.0
2015-05-06 15:20:00,49.57,49.66,49.56,49.65,45700.0,36.7202,36.7869,36.7128,36.7795,45700.0
2015-05-06 15:25:00,49.66,49.77,49.65,49.75,76100.0,36.7869,36.8684,36.7795,36.8535,76100.0
2015-05-06 15:30:00,49.77,49.81,49.68,49.68,98100.0,36.8684,36.898,36.8017,36.8017,98100.0
2015-05-06 15:35:00,49.69,49.92,49.69,49.88,112900.0,36.8091,36.9795,36.8091,36.9498,112900.0
2015-05-06 15:40:00,49.88,49.88,49.81,49.82,123100.0,36.9498,36.9498,36.898,36.9054,123100.0
2015-05-06 15:45:00,49.83,49.91,49.82,49.88,118700.0,36.9128,36.9721,36.9054,36.9498,118700.0
2015-05-06 15:50:00,49.89,49.9,49.86,49.87,107400.0,36.9573,36.9647,36.935,36.9424,107400.0
2015-05-06 15:55:00,49.88,49.96,49.87,49.96,137900.0,36.9498,37.0091,36.9424,37.0091,137900.0
2015-05-07 09:30:00,50.14,50.14,49.81,49.97,149100.0,37.1424,37.1424,36.898,37.0165,149100.0
2015-05-07 09:35:00,49.97,50.0,49.8,49.87,63600.0,37.0165,37.0387,36.8906,36.9424,63600.0
2015-05-07 09:40:00,49.86,50.01,49.79,49.95,42200.0,36.935,37.0461,36.8832,37.0017,42200.0
2015-05-07 09:45:00,49.95,50.11,49.87,50.11,42900.0,37.0017,37.1202,36.9424,37.1202,42900.0
2015-05-07 09:50:00,50.11,50.15,49.95,49.99,44100.0,37.1202,37.1499,37.0017,37.0313,44100.0
2015-05-07 09:55:00,49.98,50.12,49.95,50.02,44100.0,37.0239,37.1276,37.0017,37.0536,44100.0
2015-05-07 10:00:00,50.03,50.13,50.0,50.13,37300.0,37.061,37.135,37.0387,37.135,37300.0
2015-05-07 10:05:00,50.12,50.21,50.12,50.2,32200.0,37.1276,37.1943,37.1276,37.1869,32200.0
2015-05-07 10:10:00,50.19,50.29,50.18,50.29,56300.0,37.1795,37.2536,37.1721,37.2536,56300.0
2015-05-07 10:15:00,50.27,50.31,50.22,50.27,42800.0,37.2388,37.2684,37.2017,37.2388,42800.0
2015-05-07 10:20:00,50.28,50.51,50.27,50.49,95800.0,37.2462,37.4165,37.2388,37.4017,95800.0
2015-05-07 10:25:00,50.48,50.49,50.34,50.41,67300.0,37.3943,37.4017,37.2906,37.3425,67300.0
2015-05-07 10:30:00,50.4,50.4,50.27,50.29,83500.0,37.3351,37.3351,37.2388,37.2536,83500.0
2015-05-07 10:35:00,50.29,50.44,50.29,50.42,107900.0,37.2536,37.3647,37.2536,37.3499,107900.0
2015-05-07 10:40:00,50.44,50.51,50.41,50.45,49600.0,37.3647,37.4165,37.3425,37.3721,49600.0
2015-05-07 10:45:00,50.45,50.5,50.43,50.48,52400.0,37.3721,37.4091,37.3573,37.3943,52400.0
2015-05-07 10:50:00,50.48,50.6,50.48,50.51,54200.0,37.3943,37.4832,37.3943,37.4165,54200.0
2015-05-07 10:55:00,50.52,50.53,50.43,50.43,46000.0,37.4239,37.4314,37.3573,37.3573,46000.0
2015-05-07 11:00:00,50.43,50.54,50.42,50.53,36300.0,37.3573,37.4388,37.3499,37.4314,36300.0
2015-05-07 11:05:00,50.54,50.54,50.5,50.52,28400.0,37.4388,37.4388,37.4091,37.4239,28400.0
2015-05-07 11:10:00,50.53,50.56,50.51,50.55,90600.0,37.4314,37.4536,37.4165,37.4462,90600.0
2015-05-07 11:15:00,50.55,50.65,50.54,50.65,27000.0,37.4462,37.5202,37.4388,37.5202,27000.0
2015-05-07 11:20:00,50.65,50.72,50.62,50.69,41500.0,37.5202,37.5721,37.498,37.5499,41500.0
2015-05-07 11:25:00,50.69,50.82,50.67,50.69,66900.0,37.5499,37.6462,37.5351,37.5499,66900.0
2015-05-07 11:30:00,50.68,50.72,50.66,50.68,29800.0,37.5425,37.5721,37.5277,37.5425,29800.0
2015-05-07 11:35:00,50.68,50.75,50.63,50.63,33300.0,37.5425,37.5943,37.5054,37.5054,33300.0
2015-05-07 11:40:00,50.62,50.69,50.61,50.61,29900.0,37.498,37.5499,37.4906,37.4906,29900.0
2015-05-07 11:45:00,50.61,50.66,50.6,50.66,25700.0,37.4906,37.5277,37.4832,37.5277,25700.0
2015-05-07 11:50:00,50.66,50.66,50.62,50.62,18200.0,37.5277,37.5277,37.498,37.498,18200.0
2015-05-07 11:55:00,50.62,50.62,50.5,50.52,35400.0,37.498,37.498,37.4091,37.4239,35400.0
2015-05-07 12:00:00,50.52,50.62,50.52,50.61,30600.0,37.4239,37.498,37.4239,37.4906,30600.0
2015-05-07 12:05:00,50.61,50.61,50.53,50.54,26300.0,37.4906,37.4906,37.4314,37.4388,26300.0
2015-05-07 12:10:00,50.53,50.6,50.51,50.56,33700.0,37.4314,37.4832,37.4165,37.4536,33700.0
2015-05-07 12:15:00,50.56,50.64,50.53,50.64,26300.0,37.4536,37.5128,37.4314,37.5128,26300.0
2015-05-07 12:20:00,50.64,50.64,50.58,50.6,27300.0,37.5128,37.5128,37.4684,37.4832,27300.0
2015-05-07 12:25:00,50.61,50.62,50.59,50.61,19900.0,37.4906,37.498,37.4758,37.4906,19900.0
2015-05-07 12:30:00,50.61,50.62,50.53,50.54,30300.0,37.4906,37.498,37.4314,37.4388,30300.0
2015-05-07 12:35:00,50.55,50.6,50.55,50.58,17800.0,37.4462,37.4832,37.4462,37.4684,17800.0
2015-05-07 12:40:00,50.58,50.62,50.58,50.62,20900.0,37.4684,37.498,37.4684,37.498,20900.0
2015-05-07 12:45:00,50.62,50.63,50.58,50.6,26300.0,37.498,37.5054,37.4684,37.4832,26300.0
2015-05-07 12:50:00,50.6,50.64,50.58,50.58,17000.0,37.4832,37.5128,37.4684,37.4684,17000.0
2015-05-07 12:55:00,50.58,50.59,50.56,50.56,11300.0,37.4684,37.4758,37.4536,37.4536,11300.0
2015-05-07 13:00:00,50.57,50.66,50.56,50.6,32900.0,37.461,37.5277,37.4536,37.4832,32900.0
2015-05-07 13:05:00,50.59,50.61,50.59,50.59,17300.0,37.4758,37.4906,37.4758,37.4758,17300.0
2015-05-07 13:10:00,50.59,50.59,50.5,50.55,30100.0,37.4758,37.4758,37.4091,37.4462,30100.0
2015-05-07 13:15:00,50.55,50.59,50.54,50.54,20800.0,37.4462,37.4758,37.4388,37.4388,20800.0
2015-05-07 13:20:00,50.53,50.56,50.5,50.52,25300.0,37.4314,37.4536,37.4091,37.4239,25300.0
2015-05-07 13:25:00,50.51,50.54,50.49,50.5,22200.0,37.4165,37.4388,37.4017,37.4091,22200.0
2015-05-07 13:30:00,50.5,50.53,50.49,50.49,27800.0,37.4091,37.4314,37.4017,37.4017,27800.0
2015-05-07 13:35:00,50.5,50.52,50.49,50.51,23100.0,37.4091,37.4239,37.4017,37.4165,23100.0
2015-05-07 13:40:00,50.52,50.54,50.5,50.52,16300.0,37.4239,37.4388,37.4091,37.4239,16300.0
2015-05-07 13:45:00,50.52,50.52,50.47,50.48,13800.0,37.4239,37.4239,37.3869,37.3943,13800.0
2015-05-07 13:50:00,50.47,50.5,50.46,50.46,21300.0,37.3869,37.4091,37.3795,37.3795,21300.0
2015-05-07 13:55:00,50.46,50.49,50.44,50.45,18400.0,37.3795,37.4017,37.3647,37.3721,18400.0
2015-05-07 14:00:00,50.45,50.48,50.4,50.41,35500.0,37.3721,37.3943,37.3351,37.3425,35500.0
2015-05-07 14:05:00,50.41,50.42,50.38,50.4,27000.0,37.3425,37.3499,37.3202,37.3351,27000.0
2015-05-07 14:10:00,50.4,50.43,50.39,50.42,29300.0,37.3351,37.3573,37.3276,37.3499,29300.0
2015-05-07 14:15:00,50.43,50.44,50.39,50.42,30100.0,37.3573,37.3647,37.3276,37.3499,30100.0
2015-05-07 14:20:00,50.41,50.45,50.41,50.45,15700.0,37.3425,37.3721,37.3425,37.3721,15700.0
2015-05-07 14:25:00,50.45,50.52,50.44,50.52,32800.0,37.3721,37.4239,37.3647,37.4239,32800.0
2015-05-07 14:30:00,50.52,50.55,50.47,50.48,40300.0,37.4239,37.4462,37.3869,37.3943,40300.0
2015-05-07 14:35:00,50.47,50.48,50.4,50.4,34600.0,37.3869,37.3943,37.3351,37.3351,34600.0
2015-05-07 14:40:00,50.4,50.42,50.37,50.42,25300.0,37.3351,37.3499,37.3128,37.3499,25300.0
2015-05-07 14:45:00,50.43,50.5,50.42,50.43,32600.0,37.3573,37.4091,37.3499,37.3573,32600.0
2015-05-07 14:50:00,50.43,50.44,50.39,50.4,17500.0,37.3573,37.3647,37.3276,37.3351,17500.0
2015-05-07 14:55:00,50.4,50.45,50.4,50.45,39900.0,37.3351,37.3721,37.3351,37.3721,39900.0
2015-05-07 15:00:00,50.44,50.45,50.41,50.42,23900.0,37.3647,37.3721,37.3425,37.3499,23900.0
2015-05-07 15:05:00,50.41,50.43,50.38,50.41,40000.0,37.3425,37.3573,37.3202,37.3425,40000.0
2015-05-07 15:10:00,50.41,50.47,50.4,50.42,38300.0,37.3425,37.3869,37.3351,37.3499,38300.0
2015-05-07 15:15:00,50.41,50.42,50.31,50.33,55100.0,37.3425,37.3499,37.2684,37.2832,55100.0
2015-05-07 15:20:00,50.32,50.38,50.32,50.36,41400.0,37.2758,37.3202,37.2758,37.3054,41400.0
2015-05-07 15:25:00,50.35,50.37,50.33,50.33,66900.0,37.298,37.3128,37.2832,37.2832,66900.0
2015-05-07 15:30:00,50.34,50.39,50.31,50.36,68100.0,37.2906,37.3276,37.2684,37.3054,68100.0
2015-05-07 15:35:00,50.35,50.4,50.35,50.39,52000.0,37.298,37.3351,37.298,37.3276,52000.0
2015-05-07 15:40:00,50.39,50.4,50.28,50.29,73200.0,37.3276,37.3351,37.2462,37.2536,73200.0
2015-05-07 15:45:00,50.28,50.33,50.25,50.27,111800.0,37.2462,37.2832,37.2239,37.2388,111800.0
2015-05-07 15:50:00,50.28,50.34,50.27,50.34,107500.0,37.2462,37.2906,37.2388,37.2906,107500.0
2015-05-07 15:55:00,50.34,50.37,50.31,50.34,165200.0,37.2906,37.3128,37.2684,37.2906,165200.0
2015-05-08 09:30:00,50.79,50.99,50.78,50.98,59900.0,37.624,37.7721,37.6165,37.7647,59900.0
2015-05-08 09:35:00,50.95,50.99,50.82,50.82,19200.0,37.7425,37.7721,37.6462,37.6462,19200.0
2015-05-08 09:40:00,50.84,50.99,50.82,50.97,32200.0,37.661,37.7721,37.6462,37.7573,32200.0
2015-05-08 09:45:00,50.99,51.0,50.92,50.95,26300.0,37.7721,37.7795,37.7203,37.7425,26300.0
2015-05-08 09:50:00,50.97,51.12,50.95,51.1,56700.0,37.7573,37.8684,37.7425,37.8536,56700.0
2015-05-08 09:55:00,51.09,51.11,51.01,51.03,27900.0,37.8462,37.861,37.7869,37.8017,27900.0
2015-05-08 10:00:00,51.03,51.15,51.01,51.07,43500.0,37.8017,37.8906,37.7869,37.8314,43500.0
2015-05-08 10:05:00,51.08,51.15,51.07,51.14,28000.0,37.8388,37.8906,37.8314,37.8832,28000.0
2015-05-08 10:10:00,51.14,51.18,51.13,51.18,25700.0,37.8832,37.9129,37.8758,37.9129,25700.0
2015-05-08 10:15:00,51.17,51.17,51.04,51.04,23100.0,37.9054,37.9054,37.8091,37.8091,23100.0
2015-05-08 10:20:00,51.04,51.05,50.99,51.01,22800.0,37.8091,37.8166,37.7721,37.7869,22800.0
2015-05-08 10:25:00,51.01,51.04,50.99,51.0,53600.0,37.7869,37.8091,37.7721,37.7795,53600.0
2015-05-08 10:30:00,51.0,51.04,50.99,51.04,33300.0,37.7795,37.8091,37.7721,37.8091,33300.0
2015-05-08 10:35:00,51.03,51.09,51.01,51.05,31900.0,37.8017,37.8462,37.7869,37.8166,31900.0
2015-05-08 10:40:00,51.06,51.12,51.04,51.1,19300.0,37.824,37.8684,37.8091,37.8536,19300.0
2015-05-08 10:45:00,51.1,51.11,51.04,51.05,23800.0,37.8536,37.861,37.8091,37.8166,23800.0
2015-05-08 10:50:00,51.05,51.07,51.0,51.06,19900.0,37.8166,37.8314,37.7795,37.824,19900.0
2015-05-08 10:55:00,51.06,51.11,51.05,51.07,26900.0,37.824,37.861,37.8166,37.8314,26900.0
2015-05-08 11:00:00,51.07,51.09,51.0,51.01,32800.0,37.8314,37.8462,37.7795,37.7869,32800.0
2015-05-08 11:05:00,51.01,51.02,50.99,50.99,28300.0,37.7869,37.7943,37.7721,37.7721,28300.0
2015-05-08 11:10:00,50.99,51.01,50.98,50.99,17500.0,37.7721,37.7869,37.7647,37.7721,17500.0
2015-05-08 11:15:00,51.0,51.02,50.98,51.0,18100.0,37.7795,37.7943,37.7647,37.7795,18100.0
2015-05-08 11:20:00,51.01,51.05,50.99,51.04,28900.0,37.7869,37.8166,37.7721,37.8091,28900.0
2015-05-08 11:25:00,51.05,51.11,51.04,51.1,30100.0,37.8166,37.861,37.8091,37.8536,30100.0
2015-05-08 11:30:00,51.11,51.18,51.09,51.17,30800.0,37.861,37.9129,37.8462,37.9054,30800.0
2015-05-08 11:35:00,51.17,51.21,51.17,51.2,17600.0,37.9054,37.9351,37.9054,37.9277,17600.0
2015-05-08 11:40:00,51.2,51.24,51.19,51.24,25900.0,37.9277,37.9573,37.9203,37.9573,25900.0
2015-05-08 11:45:00,51.24,51.25,51.21,51.25,22300.0,37.9573,37.9647,37.9351,37.9647,22300.0
2015-05-08 11:50:00,51.25,51.32,51.25,51.3,38700.0,37.9647,38.0166,37.9647,38.0017,38700.0
2015-05-08 11:55:00,51.31,51.32,51.26,51.29,23600.0,38.0092,38.0166,37.9721,37.9943,23600.0
2015-05-08 12:00:00,51.29,51.31,51.26,51.27,20400.0,37.9943,38.0092,37.9721,37.9795,20400.0
2015-05-08 12:05:00,51.27,51.27,51.21,51.23,13700.0,37.9795,37.9795,37.9351,37.9499,13700.0
2015-05-08 12:10:00,51.23,51.27,51.21,51.25,23200.0,37.9499,37.9795,37.9351,37.9647,23200.0
2015-05-08 12:15:00,51.25,51.3,51.25,51.3,39500.0,37.9647,38.0017,37.9647,38.0017,39500.0
2015-05-08 12:20:00,51.29,51.33,51.29,51.3,25000.0,37.9943,38.024,37.9943,38.0017,25000.0
2015-05-08 12:25:00,51.3,51.33,51.3,51.3,31300.0,38.0017,38.024,38.0017,38.0017,31300.0
2015-05-08 12:30:00,51.3,51.32,51.29,51.29,17800.0,38.0017,38.0166,37.9943,37.9943,17800.0
2015-05-08 12:35:00,51.3,51.32,51.28,51.29,14800.0,38.0017,38.0166,37.9869,37.9943,14800.0
2015-05-08 12:40:00,51.29,51.33,51.28,51.32,16100.0,37.9943,38.024,37.9869,38.0166,16100.0
2015-05-08 12:45:00,51.33,51.35,51.32,51.33,20000.0,38.024,38.0388,38.0166,38.024,20000.0
2015-05-08 12:50:00,51.33,51.36,51.33,51.35,30300.0,38.024,38.0462,38.024,38.0388,30300.0
2015-05-08 12:55:00,51.35,51.38,51.33,51.36,31000.0,38.0388,38.061,38.024,38.0462,31000.0
2015-05-08 13:00:00,51.36,51.37,51.33,51.33,34100.0,38.0462,38.0536,38.024,38.024,34100.0
2015-05-08 13:05:00,51.34,51.36,51.29,51.3,32600.0,38.0314,38.0462,37.9943,38.0017,32600.0
2015-05-08 13:10:00,51.3,51.31,51.27,51.31,20100.0,38.0017,38.0092,37.9795,38.0092,20100.0
2015-05-08 13:15:00,51.3,51.32,51.3,51.32,23200.0,38.0017,38.0166,38.0017,38.0166,23200.0
2015-05-08 13:20:00,51.31,51.33,51.31,51.32,16600.0,38.0092,38.024,38.0092,38.0166,16600.0
2015-05-08 13:25:00,51.32,51.32,51.27,51.27,20400.0,38.0166,38.0166,37.9795,37.9795,20400.0
2015-05-08 13:30:00,51.27,51.31,51.26,51.3,11600.0,37.9795,38.0092,37.9721,38.0017,11600.0
2015-05-08 13:35:00,51.29,51.29,51.25,51.26,16400.0,37.9943,37.9943,37.9647,37.9721,16400.0
2015-05-08 13:40:00,51.27,51.27,51.25,51.26,20200.0,37.9795,37.9795,37.9647,37.9721,20200.0
2015-05-08 13:45:00,51.26,51.29,51.25,51.28,16700.0,37.9721,37.9943,37.9647,37.9869,16700.0
2015-05-08 13:50:00,51.27,51.3,51.25,51.27,22200.0,37.9795,38.0017,37.9647,37.9795,22200.0
2015-05-08 13:55:00,51.28,51.29,51.25,51.25,12000.0,37.9869,37.9943,37.9647,37.9647,12000.0
2015-05-08 14:00:00,51.26,51.26,51.23,51.25,21200.0,37.9721,37.9721,37.9499,37.9647,21200.0
2015-05-08 14:05:00,51.25,51.25,51.21,51.22,24200.0,37.9647,37.9647,37.9351,37.9425,24200.0
2015-05-08 14:10:00,51.22,51.27,51.21,51.27,20800.0,37.9425,37.9795,37.9351,37.9795,20800.0
2015-05-08 14:15:00,51.26,51.28,51.26,51.28,16700.0,37.9721,37.9869,37.9721,37.9869,16700.0
2015-05-08 14:20:00,51.27,51.28,51.23,51.25,19700.0,37.9795,37.9869,37.9499,37.9647,19700.0
2015-05-08 14:25:00,51.24,51.26,51.2,51.2,27600.0,37.9573,37.9721,37.9277,37.9277,27600.0
2015-05-08 14:30:00,51.2,51.23,51.19,51.23,42100.0,37.9277,37.9499,37.9203,37.9499,42100.0
2015-05-08 14:35:00,51.22,51.23,51.2,51.2,37100.0,37.9425,37.9499,37.9277,37.9277,37100.0
2015-05-08 14:40:00,51.2,51.22,51.18,51.19,17700.0,37.9277,37.9425,37.9129,37.9203,17700.0
2015-05-08 14:45:00,51.2,51.21,51.19,51.21,44300.0,37.9277,37.9351,37.9203,37.9351,44300.0
2015-05-08 14:50:00,51.2,51.27,51.18,51.27,27200.0,37.9277,37.9795,37.9129,37.9795,27200.0
2015-05-08 14:55:00,51.27,51.29,51.22,51.24,39400.0,37.9795,37.9943,37.9425,37.9573,39400.0
2015-05-08 15:00:00,51.24,51.24,51.21,51.22,24300.0,37.9573,37.9573,37.9351,37.9425,24300.0
2015-05-08 15:05:00,51.22,51.27,51.22,51.27,26700.0,37.9425,37.9795,37.9425,37.9795,26700.0
2015-05-08 15:10:00,51.27,51.28,51.26,51.28,25600.0,37.9795,37.9869,37.9721,37.9869,25600.0
2015-05-08 15:15:00,51.29,51.29,51.25,51.25,26200.0,37.9943,37.9943,37.9647,37.9647,26200.0
2015-05-08 15:20:00,51.25,51.26,51.23,51.24,33300.0,37.9647,37.9721,37.9499,37.9573,33300.0
2015-05-08 15:25:00,51.24,51.27,51.23,51.27,33200.0,37.9573,37.9795,37.9499,37.9795,33200.0
2015-05-08 15:30:00,51.27,51.32,51.26,51.32,36300.0,37.9795,38.0166,37.9721,38.0166,36300.0
2015-05-08 15:35:00,51.32,51.32,51.26,51.27,41900.0,38.0166,38.0166,37.9721,37.9795,41900.0
2015-05-08 15:40:00,51.26,51.31,51.25,51.3,35400.0,37.9721,38.0092,37.9647,38.0017,35400.0
2015-05-08 15:45:00,51.29,51.32,51.27,51.28,41100.0,37.9943,38.0166,37.9795,37.9869,41100.0
2015-05-08 15:50:00,51.28,51.33,51.26,51.33,49400.0,37.9869,38.024,37.9721,38.024,49400.0
2015-05-08 15:55:00,51.32,51.32,51.23,51.25,182600.0,38.0166,38.0166,37.9499,37.9647,182600.0
2015-05-11 09:30:00,51.09,51.34,51.0,51.28,88800.0,37.8462,38.0314,37.7795,37.9869,88800.0
2015-05-11 09:35:00,51.29,51.43,51.28,51.38,26800.0,37.9943,38.098,37.9869,38.061,26800.0
2015-05-11 09:40:00,51.37,51.38,51.27,51.31,31100.0,38.0536,38.061,37.9795,38.0092,31100.0
2015-05-11 09:45:00,51.32,51.42,51.3,51.36,26200.0,38.0166,38.0906,38.0017,38.0462,26200.0
2015-05-11 09:50:00,51.35,51.35,51.26,51.28,33900.0,38.0388,38.0388,37.9721,37.9869,33900.0
2015-05-11 09:55:00,51.29,51.29,51.21,51.26,25500.0,37.9943,37.9943,37.9351,37.9721,25500.0
2015-05-11 10:00:00,51.27,51.31,51.25,51.29,28200.0,37.9795,38.0092,37.9647,37.9943,28200.0
2015-05-11 10:05:00,51.29,51.31,51.25,51.3,47700.0,37.9943,38.0092,37.9647,38.0017,47700.0
2015-05-11 10:10:00,51.3,51.31,51.21,51.24,38200.0,38.0017,38.0092,37.9351,37.9573,38200.0
2015-05-11 10:15:00,51.23,51.31,51.23,51.29,31400.0,37.9499,38.0092,37.9499,37.9943,31400.0
2015-05-11 10:20:00,51.3,51.33,51.29,51.32,17700.0,38.0017,38.024,37.9943,38.0166,17700.0
2015-05-11 10:25:00,51.33,51.36,51.3,51.31,29600.0,38.024,38.0462,38.0017,38.0092,29600.0
2015-05-11 10:30:00,51.3,51.31,51.13,51.14,49900.0,38.0017,38.0092,37.8758,37.8832,49900.0
2015-05-11 10:35:00,51.14,51.21,51.14,51.21,28300.0,37.8832,37.9351,37.8832,37.9351,28300.0
2015-05-11 10:40:00,51.22,51.31,51.21,51.27,29700.0,37.9425,38.0092,37.9351,37.9795,29700.0
2015-05-11 10:45:00,51.27,51.36,51.27,51.36,27600.0,37.9795,38.0462,37.9795,38.0462,27600.0
2015-05-11 10:50:00,51.36,51.41,51.35,51.4,27500.0,38.0462,38.0832,38.0388,38.0758,27500.0
2015-05-11 10:55:00,51.4,51.4,51.34,51.34,33900.0,38.0758,38.0758,38.0314,38.0314,33900.0
2015-05-11 11:00:00,51.33,51.36,51.32,51.32,48200.0,38.024,38.0462,38.0166,38.0166,48200.0
2015-05-11 11:05:00,51.31,51.39,51.3,51.38,34300.0,38.0092,38.0684,38.0017,38.061,34300.0
2015-05-11 11:10:00,51.38,51.44,51.37,51.42,41800.0,38.061,38.1055,38.0536,38.0906,41800.0
2015-05-11 11:15:00,51.42,51.44,51.41,51.41,29900.0,38.0906,38.1055,38.0832,38.0832,29900.0
2015-05-11 11:20:00,51.41,51.42,51.36,51.36,34800.0,38.0832,38.0906,38.0462,38.0462,34800.0
2015-05-11 11:25:00,51.36,51.37,51.3,51.32,28000.0,38.0462,38.0536,38.0017,38.0166,28000.0
2015-05-11 11:30:00,51.32,51.38,51.31,51.38,16200.0,38.0166,38.061,38.0092,38.061,16200.0
2015-05-11 11:35:00,51.38,51.41,51.37,51.4,20600.0,38.061,38.0832,38.0536,38.0758,20600.0
2015-05-11 11:40:00,51.4,51.42,51.35,51.36,32000.0,38.0758,38.0906,38.0388,38.0462,32000.0
2015-05-11 11:45:00,51.35,51.38,51.31,51.33,48300.0,38.0388,38.061,38.0092,38.024,48300.0
2015-05-11 11:50:00,51.32,51.4,51.32,51.36,21300.0,38.0166,38.0758,38.0166,38.0462,21300.0
2015-05-11 11:55:00,51.36,51.37,51.32,51.33,15100.0,38.0462,38.0536,38.0166,38.024,15100.0
2015-05-11 12:00:00,51.32,51.35,51.22,51.25,32900.0,38.0166,38.0388,37.9425,37.9647,32900.0
2015-05-11 12:05:00,51.25,51.26,51.19,51.22,17500.0,37.9647,37.9721,37.9203,37.9425,17500.0
2015-05-11 12:10:00,51.23,51.26,51.14,51.18,48300.0,37.9499,37.9721,37.8832,37.9129,48300.0
2015-05-11 12:15:00,51.16,51.19,51.14,51.19,19100.0,37.898,37.9203,37.8832,37.9203,19100.0
2015-05-11 12:20:00,51.19,51.24,51.17,51.22,27600.0,37.9203,37.9573,37.9054,37.9425,27600.0
2015-05-11 12:25:00,51.23,51.3,51.22,51.29,7800.0,37.9499,38.0017,37.9425,37.9943,7800.0
2015-05-11 12:30:00,51.3,51.32,51.28,51.31,21300.0,38.0017,38.0166,37.9869,38.0092,21300.0
2015-05-11 12:35:00,51.32,51.39,51.32,51.39,19100.0,38.0166,38.0684,38.0166,38.0684,19100.0
2015-05-11 12:40:00,51.39,51.4,51.34,51.37,27600.0,38.0684,38.0758,38.0314,38.0536,27600.0
2015-05-11 12:45:00,51.37,51.39,51.36,51.39,18900.0,38.0536,38.0684,38.0462,38.0684,18900.0
2015-05-11 12:50:00,51.39,51.45,51.39,51.43,17600.0,38.0684,38.1129,38.0684,38.098,17600.0
2015-05-11 12:55:00,51.43,51.45,51.41,51.42,41200.0,38.098,38.1129,38.0832,38.0906,41200.0
2015-05-11 13:00:00,51.41,51.43,51.39,51.42,22800.0,38.0832,38.098,38.0684,38.0906,22800.0
2015-05-11 13:05:00,51.42,51.45,51.42,51.45,10900.0,38.0906,38.1129,38.0906,38.1129,10900.0
2015-05-11 13:10:00,51.45,51.5,51.44,51.49,20500.0,38.1129,38.1499,38.1055,38.1425,20500.0
2015-05-11 13:15:00,51.49,51.5,51.45,51.45,20000.0,38.1425,38.1499,38.1129,38.1129,20000.0
2015-05-11 13:20:00,51.44,51.46,51.43,51.43,15200.0,38.1055,38.1203,38.098,38.098,15200.0
2015-05-11 13:25:00,51.43,51.46,51.41,51.46,17200.0,38.098,38.1203,38.0832,38.1203,17200.0
2015-05-11 13:30:00,51.47,51.49,51.46,51.46,21900.0,38.1277,38.1425,38.1203,38.1203,21900.0
2015-05-11 13:35:00,51.47,51.48,51.45,51.46,20800.0,38.1277,38.1351,38.1129,38.1203,20800.0
2015-05-11 13:40:00,51.45,51.49,51.45,51.48,25200.0,38.1129,38.1425,38.1129,38.1351,25200.0
2015-05-11 13:45:00,51.48,51.48,51.46,51.47,23300.0,38.1351,38.1351,38.1203,38.1277,23300.0
2015-05-11 13:50:00,51.48,51.5,51.47,51.49,16700.0,38.1351,38.1499,38.1277,38.1425,16700.0
2015-05-11 13:55:00,51.49,51.58,51.49,51.56,73500.0,38.1425,38.2092,38.1425,38.1944,73500.0
2015-05-11 14:00:00,51.55,51.57,51.55,51.55,33000.0,38.1869,38.2018,38.1869,38.1869,33000.0
2015-05-11 14:05:00,51.55,51.56,51.47,51.48,29300.0,38.1869,38.1944,38.1277,38.1351,29300.0
2015-05-11 14:10:00,51.48,51.53,51.46,51.51,24000.0,38.1351,38.1721,38.1203,38.1573,24000.0
2015-05-11 14:15:00,51.5,51.53,51.5,51.53,21000.0,38.1499,38.1721,38.1499,38.1721,21000.0
2015-05-11 14:20:00,51.53,51.57,51.52,51.53,47100.0,38.1721,38.2018,38.1647,38.1721,47100.0
2015-05-11 14:25:00,51.52,51.54,51.51,51.53,10600.0,38.1647,38.1795,38.1573,38.1721,10600.0
2015-05-11 14:30:00,51.53,51.57,51.53,51.56,18700.0,38.1721,38.2018,38.1721,38.1944,18700.0
2015-05-11 14:35:00,51.57,51.58,51.49,51.51,42300.0,38.2018,38.2092,38.1425,38.1573,42300.0
2015-05-11 14:40:00,51.51,51.56,51.51,51.54,23900.0,38.1573,38.1944,38.1573,38.1795,23900.0
2015-05-11 14:45:00,51.53,51.54,51.51,51.53,23600.0,38.1721,38.1795,38.1573,38.1721,23600.0
2015-05-11 14:50:00,51.53,51.54,51.49,51.49,39600.0,38.1721,38.1795,38.1425,38.1425,39600.0
2015-05-11 14:55:00,51.49,51.49,51.46,51.49,17700.0,38.1425,38.1425,38.1203,38.1425,17700.0
2015-05-11 15:00:00,51.49,51.49,51.44,51.46,43000.0,38.1425,38.1425,38.1055,38.1203,43000.0
2015-05-11 15:05:00,51.47,51.52,51.46,51.52,20400.0,38.1277,38.1647,38.1203,38.1647,20400.0
2015-05-11 15:10:00,51.52,51.59,51.5,51.59,41700.0,38.1647,38.2166,38.1499,38.2166,41700.0
2015-05-11 15:15:00,51.58,51.66,51.58,51.66,55700.0,38.2092,38.2684,38.2092,38.2684,55700.0
2015-05-11 15:20:00,51.66,51.7,51.64,51.69,69300.0,38.2684,38.2981,38.2536,38.2907,69300.0
2015-05-11 15:25:00,51.69,51.71,51.66,51.66,46800.0,38.2907,38.3055,38.2684,38.2684,46800.0
2015-05-11 15:30:00,51.67,51.69,51.65,51.65,70500.0,38.2758,38.2907,38.261,38.261,70500.0
2015-05-11 15:35:00,51.66,51.66,51.64,51.66,71300.0,38.2684,38.2684,38.2536,38.2684,71300.0
2015-05-11 15:40:00,51.65,51.66,51.61,51.64,85600.0,38.261,38.2684,38.2314,38.2536,85600.0
2015-05-11 15:45:00,51.64,51.64,51.59,51.59,164400.0,38.2536,38.2536,38.2166,38.2166,164400.0
2015-05-11 15:50:00,51.6,51.65,51.59,51.65,110400.0,38.224,38.261,38.2166,38.261,110400.0
2015-05-11 15:55:00,51.64,51.65,51.54,51.6,287600.0,38.2536,38.261,38.1795,38.224,287600.0
2015-05-12 09:30:00,51.25,51.42,51.13,51.29,107600.0,37.9647,38.0906,37.8758,37.9943,107600.0
2015-05-12 09:35:00,51.3,51.54,51.27,51.48,37500.0,38.0017,38.1795,37.9795,38.1351,37500.0
2015-05-12 09:40:00,51.48,51.52,51.25,51.28,34200.0,38.1351,38.1647,37.9647,37.9869,34200.0
2015-05-12 09:45:00,51.27,51.31,51.25,51.26,23900.0,37.9795,38.0092,37.9647,37.9721,23900.0
2015-05-12 09:50:00,51.25,51.41,51.24,51.37,35600.0,37.9647,38.0832,37.9573,38.0536,35600.0
2015-05-12 09:55:00,51.38,51.5,51.37,51.44,31900.0,38.061,38.1499,38.0536,38.1055,31900.0
2015-05-12 10:00:00,51.45,51.45,51.34,51.35,68200.0,38.1129,38.1129,38.0314,38.0388,68200.0
2015-05-12 10:05:00,51.36,51.52,51.36,51.52,40800.0,38.0462,38.1647,38.0462,38.1647,40800.0
2015-05-12 10:10:00,51.52,51.53,51.45,51.47,39900.0,38.1647,38.1721,38.1129,38.1277,39900.0
2015-05-12 10:15:00,51.47,51.51,51.46,51.47,64600.0,38.1277,38.1573,38.1203,38.1277,64600.0
2015-05-12 10:20:00,51.48,51.49,51.37,51.38,68900.0,38.1351,38.1425,38.0536,38.061,68900.0
2015-05-12 10:25:00,51.37,51.44,51.34,51.44,33700.0,38.0536,38.1055,38.0314,38.1055,33700.0
2015-05-12 10:30:00,51.44,51.57,51.43,51.56,36800.0,38.1055,38.2018,38.098,38.1944,36800.0
2015-05-12 10:35:00,51.56,51.59,51.54,51.58,29500.0,38.1944,38.2166,38.1795,38.2092,29500.0
2015-05-12 10:40:00,51.59,51.65,51.58,51.59,36900.0,38.2166,38.261,38.2092,38.2166,36900.0
2015-05-12 10:45:00,51.59,51.71,51.59,51.7,38700.0,38.2166,38.3055,38.2166,38.2981,38700.0
2015-05-12 10:50:00,51.7,51.73,51.69,51.71,30200.0,38.2981,38.3203,38.2907,38.3055,30200.0
2015-05-12 10:55:00,51.7,51.7,51.61,51.62,33200.0,38.2981,38.2981,38.2314,38.2388,33200.0
2015-05-12 11:00:00,51.63,51.65,51.59,51.63,71500.0,38.2462,38.261,38.2166,38.2462,71500.0
2015-05-12 11:05:00,51.63,51.65,51.62,51.64,52700.0,38.2462,38.261,38.2388,38.2536,52700.0
2015-05-12 11:10:00,51.64,51.65,51.6,51.6,58700.0,38.2536,38.261,38.224,38.224,58700.0
2015-05-12 11:15:00,51.61,51.62,51.55,51.57,31600.0,38.2314,38.2388,38.1869,38.2018,31600.0
2015-05-12 11:20:00,51.56,51.57,51.52,51.56,37200.0,38.1944,38.2018,38.1647,38.1944,37200.0
2015-05-12 11:25:00,51.55,51.61,51.55,51.6,36800.0,38.1869,38.2314,38.1869,38.224,36800.0
2015-05-12 11:30:00,51.6,51.61,51.57,51.59,34000.0,38.224,38.2314,38.2018,38.2166,34000.0
2015-05-12 11:35:00,51.59,51.63,51.58,51.63,23100.0,38.2166,38.2462,38.2092,38.2462,23100.0
2015-05-12 11:40:00,51.64,51.7,51.61,51.69,48500.0,38.2536,38.2981,38.2314,38.2907,48500.0
2015-05-12 11:45:00,51.69,51.74,51.68,51.73,62100.0,38.2907,38.3277,38.2832,38.3203,62100.0
2015-05-12 11:50:00,51.73,51.74,51.71,51.74,32400.0,38.3203,38.3277,38.3055,38.3277,32400.0
2015-05-12 11:55:00,51.74,51.8,51.73,51.78,51400.0,38.3277,38.3721,38.3203,38.3573,51400.0
2015-05-12 12:00:00,51.79,51.8,51.73,51.73,32100.0,38.3647,38.3721,38.3203,38.3203,32100.0
2015-05-12 12:05:00,51.73,51.75,51.72,51.73,34600.0,38.3203,38.3351,38.3129,38.3203,34600.0
2015-05-12 12:10:00,51.72,51.75,51.7,51.74,36100.0,38.3129,38.3351,38.2981,38.3277,36100.0
2015-05-12 12:15:00,51.75,51.78,51.74,51.77,22700.0,38.3351,38.3573,38.3277,38.3499,22700.0
2015-05-12 12:20:00,51.78,51.79,51.76,51.78,23100.0,38.3573,38.3647,38.3425,38.3573,23100.0
2015-05-12 12:25:00,51.78,51.85,51.78,51.85,60300.0,38.3573,38.4092,38.3573,38.4092,60300.0
2015-05-12 12:30:00,51.85,51.86,51.77,51.78,30700.0,38.4092,38.4166,38.3499,38.3573,30700.0
2015-05-12 12:35:00,51.78,51.84,51.73,51.82,26900.0,38.3573,38.4018,38.3203,38.387,26900.0
2015-05-12 12:40:00,51.81,51.85,51.81,51.85,14200.0,38.3795,38.4092,38.3795,38.4092,14200.0
2015-05-12 12:45:00,51.85,51.86,51.82,51.83,16700.0,38.4092,38.4166,38.387,38.3944,16700.0
2015-05-12 12:50:00,51.83,51.87,51.82,51.85,42200.0,38.3944,38.424,38.387,38.4092,42200.0
2015-05-12 12:55:00,51.85,51.86,51.82,51.83,13300.0,38.4092,38.4166,38.387,38.3944,13300.0
2015-05-12 13:00:00,51.83,51.86,51.82,51.82,26000.0,38.3944,38.4166,38.387,38.387,26000.0
2015-05-12 13:05:00,51.81,51.87,51.8,51.86,21000.0,38.3795,38.424,38.3721,38.4166,21000.0
2015-05-12 13:10:00,51.87,51.91,51.86,51.89,36600.0,38.424,38.4536,38.4166,38.4388,36600.0
2015-05-12 13:15:00,51.89,51.89,51.84,51.87,34500.0,38.4388,38.4388,38.4018,38.424,34500.0
2015-05-12 13:20:00,51.86,51.9,51.86,51.89,33100.0,38.4166,38.4462,38.4166,38.4388,33100.0
2015-05-12 13:25:00,51.89,51.92,51.89,51.89,32000.0,38.4388,38.461,38.4388,38.4388,32000.0
2015-05-12 13:30:00,51.89,51.9,51.86,51.86,19700.0,38.4388,38.4462,38.4166,38.4166,19700.0
2015-05-12 13:35:00,51.87,51.91,51.86,51.91,74000.0,38.424,38.4536,38.4166,38.4536,74000.0
2015-05-12 13:40:00,51.91,51.93,51.9,51.93,116500.0,38.4536,38.4684,38.4462,38.4684,116500.0
2015-05-12 13:45:00,51.93,51.93,51.89,51.9,29800.0,38.4684,38.4684,38.4388,38.4462,29800.0
2015-05-12 13:50:00,51.9,51.98,51.89,51.98,58200.0,38.4462,38.5055,38.4388,38.5055,58200.0
2015-05-12 13:55:00,51.98,52.27,51.97,52.18,398400.0,38.5055,38.7203,38.4981,38.6536,398400.0
2015-05-12 14:00:00,52.17,52.26,52.08,52.25,133400.0,38.6462,38.7129,38.5796,38.7055,133400.0
2015-05-12 14:05:00,52.26,52.37,52.19,52.2,119900.0,38.7129,38.7944,38.661,38.6684,119900.0
2015-05-12 14:10:00,52.2,52.21,52.14,52.19,33700.0,38.6684,38.6759,38.624,38.661,33700.0
2015-05-12 14:15:00,52.18,52.19,52.11,52.12,49200.0,38.6536,38.661,38.6018,38.6092,49200.0
2015-05-12 14:20:00,52.12,52.2,52.1,52.19,81600.0,38.6092,38.6684,38.5944,38.661,81600.0
2015-05-12 14:25:00,52.19,52.21,52.17,52.17,62200.0,38.661,38.6759,38.6462,38.6462,62200.0
2015-05-12 14:30:00,52.18,52.21,52.12,52.15,57300.0,38.6536,38.6759,38.6092,38.6314,57300.0
2015-05-12 14:35:00,52.15,52.21,52.14,52.19,65600.0,38.6314,38.6759,38.624,38.661,65600.0
2015-05-12 14:40:00,52.19,52.2,52.07,52.07,28500.0,38.661,38.6684,38.5721,38.5721,28500.0
2015-05-12 14:45:00,52.06,52.21,52.06,52.2,52300.0,38.5647,38.6759,38.5647,38.6684,52300.0
2015-05-12 14:50:00,52.2,52.21,52.12,52.12,37700.0,38.6684,38.6759,38.6092,38.6092,37700.0
2015-05-12 14:55:00,52.13,52.13,52.05,52.07,52000.0,38.6166,38.6166,38.5573,38.5721,52000.0
2015-05-12 15:00:00,52.07,52.1,52.06,52.08,46500.0,38.5721,38.5944,38.5647,38.5796,46500.0
2015-05-12 15:05:00,52.07,52.09,52.05,52.07,26200.0,38.5721,38.587,38.5573,38.5721,26200.0
2015-05-12 15:10:00,52.08,52.09,52.03,52.04,41600.0,38.5796,38.587,38.5425,38.5499,41600.0
2015-05-12 15:15:00,52.04,52.06,51.99,52.0,39300.0,38.5499,38.5647,38.5129,38.5203,39300.0
2015-05-12 15:20:00,52.02,52.09,52.01,52.02,46700.0,38.5351,38.587,38.5277,38.5351,46700.0
2015-05-12 15:25:00,52.01,52.02,51.95,51.97,72300.0,38.5277,38.5351,38.4833,38.4981,72300.0
2015-05-12 15:30:00,51.97,52.0,51.92,51.92,87400.0,38.4981,38.5203,38.461,38.461,87400.0
2015-05-12 15:35:00,51.92,51.92,51.88,51.89,58100.0,38.461,38.461,38.4314,38.4388,58100.0
2015-05-12 15:40:00,51.88,51.89,51.78,51.8,65400.0,38.4314,38.4388,38.3573,38.3721,65400.0
2015-05-12 15:45:00,51.8,51.88,51.8,51.88,89700.0,38.3721,38.4314,38.3721,38.4314,89700.0
2015-05-12 15:50:00,51.88,51.92,51.86,51.92,125100.0,38.4314,38.461,38.4166,38.461,125100.0
2015-05-12 15:55:00,51.93,51.95,51.89,51.92,255900.0,38.4684,38.4833,38.4388,38.461,255900.0
2015-05-13 09:30:00,52.16,52.5,52.16,52.46,217100.0,38.6388,38.8907,38.6388,38.861,217100.0
2015-05-13 09:35:00,52.47,52.49,52.41,52.43,60600.0,38.8685,38.8833,38.824,38.8388,60600.0
2015-05-13 09:40:00,52.44,52.61,52.4,52.61,147100.0,38.8462,38.9722,38.8166,38.9722,147100.0
2015-05-13 09:45:00,52.61,52.74,52.6,52.68,98200.0,38.9722,39.0685,38.9648,39.024,98200.0
2015-05-13 09:50:00,52.69,52.71,52.49,52.49,91200.0,39.0314,39.0462,38.8833,38.8833,91200.0
2015-05-13 09:55:00,52.49,52.5,52.33,52.34,37900.0,38.8833,38.8907,38.7647,38.7722,37900.0
2015-05-13 10:00:00,52.34,52.4,52.3,52.39,48500.0,38.7722,38.8166,38.7425,38.8092,48500.0
2015-05-13 10:05:00,52.4,52.45,52.27,52.3,45800.0,38.8166,38.8536,38.7203,38.7425,45800.0
2015-05-13 10:10:00,52.3,52.32,52.25,52.3,19100.0,38.7425,38.7573,38.7055,38.7425,19100.0
2015-05-13 10:15:00,52.3,52.31,52.2,52.23,23000.0,38.7425,38.7499,38.6684,38.6907,23000.0
2015-05-13 10:20:00,52.23,52.32,52.22,52.25,19700.0,38.6907,38.7573,38.6833,38.7055,19700.0
2015-05-13 10:25:00,52.26,52.26,52.18,52.19,10300.0,38.7129,38.7129,38.6536,38.661,10300.0
2015-05-13 10:30:00,52.19,52.21,52.08,52.1,25600.0,38.661,38.6759,38.5796,38.5944,25600.0
2015-05-13 10:35:00,52.09,52.09,52.04,52.05,19800.0,38.587,38.587,38.5499,38.5573,19800.0
2015-05-13 10:40:00,52.04,52.08,52.01,52.02,16100.0,38.5499,38.5796,38.5277,38.5351,16100.0
2015-05-13 10:45:00,52.01,52.03,51.94,51.94,32000.0,38.5277,38.5425,38.4758,38.4758,32000.0
2015-05-13 10:50:00,51.93,51.98,51.91,51.94,24900.0,38.4684,38.5055,38.4536,38.4758,24900.0
2015-05-13 10:55:00,51.93,51.93,51.8,51.81,52400.0,38.4684,38.4684,38.3721,38.3795,52400.0
2015-05-13 11:00:00,51.8,51.83,51.76,51.82,43000.0,38.3721,38.3944,38.3425,38.387,43000.0
2015-05-13 11:05:00,51.81,51.89,51.8,51.89,30700.0,38.3795,38.4388,38.3721,38.4388,30700.0
2015-05-13 11:10:00,51.9,51.96,51.9,51.93,21400.0,38.4462,38.4907,38.4462,38.4684,21400.0
2015-05-13 11:15:00,51.93,51.96,51.88,51.95,15000.0,38.4684,38.4907,38.4314,38.4833,15000.0
2015-05-13 11:20:00,51.94,52.02,51.93,52.02,31400.0,38.4758,38.5351,38.4684,38.5351,31400.0
2015-05-13 11:25:00,52.01,52.11,51.96,52.08,88800.0,38.5277,38.6018,38.4907,38.5796,88800.0
2015-05-13 11:30:00,52.09,52.14,52.0,52.14,45200.0,38.587,38.624,38.5203,38.624,45200.0
2015-05-13 11:35:00,52.15,52.23,52.14,52.22,71600.0,38.6314,38.6907,38.624,38.6833,71600.0
2015-05-13 11:40:00,52.23,52.29,52.22,52.27,19100.0,38.6907,38.7351,38.6833,38.7203,19100.0
2015-05-13 11:45:00,52.28,52.28,52.14,52.15,24200.0,38.7277,38.7277,38.624,38.6314,24200.0
2015-05-13 11:50:00,52.15,52.15,52.08,52.14,15400.0,38.6314,38.6314,38.5796,38.624,15400.0
2015-05-13 11:55:00,52.15,52.19,52.07,52.08,14800.0,38.6314,38.661,38.5721,38.5796,14800.0
2015-05-13 12:00:00,52.08,52.16,52.07,52.13,12200.0,38.5796,38.6388,38.5721,38.6166,12200.0
2015-05-13 12:05:00,52.14,52.14,52.05,52.05,13100.0,38.624,38.624,38.5573,38.5573,13100.0
2015-05-13 12:10:00,52.04,52.06,51.96,51.97,17700.0,38.5499,38.5647,38.4907,38.4981,17700.0
2015-05-13 12:15:00,51.99,52.03,51.97,52.03,14200.0,38.5129,38.5425,38.4981,38.5425,14200.0
2015-05-13 12:20:00,52.03,52.03,51.99,52.02,12700.0,38.5425,38.5425,38.5129,38.5351,12700.0
2015-05-13 12:25:00,52.01,52.04,51.98,52.03,39500.0,38.5277,38.5499,38.5055,38.5425,39500.0
2015-05-13 12:30:00,52.01,52.03,51.98,52.01,21200.0,38.5277,38.5425,38.5055,38.5277,21200.0
2015-05-13 12:35:00,52.0,52.1,52.0,52.08,15700.0,38.5203,38.5944,38.5203,38.5796,15700.0
2015-05-13 12:40:00,52.09,52.13,52.04,52.05,20900.0,38.587,38.6166,38.5499,38.5573,20900.0
2015-05-13 12:45:00,52.04,52.11,52.04,52.1,20800.0,38.5499,38.6018,38.5499,38.5944,20800.0
2015-05-13 12:50:00,52.1,52.12,52.07,52.12,17200.0,38.5944,38.6092,38.5721,38.6092,17200.0
2015-05-13 12:55:00,52.11,52.12,52.06,52.07,13100.0,38.6018,38.6092,38.5647,38.5721,13100.0
2015-05-13 13:00:00,52.06,52.21,52.06,52.19,26400.0,38.5647,38.6759,38.5647,38.661,26400.0
2015-05-13 13:05:00,52.18,52.19,52.12,52.13,29700.0,38.6536,38.661,38.6092,38.6166,29700.0
2015-05-13 13:10:00,52.12,52.16,52.1,52.14,25400.0,38.6092,38.6388,38.5944,38.624,25400.0
2015-05-13 13:15:00,52.14,52.19,52.14,52.19,18000.0,38.624,38.661,38.624,38.661,18000.0
2015-05-13 13:20:00,52.18,52.18,52.13,52.18,20100.0,38.6536,38.6536,38.6166,38.6536,20100.0
2015-05-13 13:25:00,52.19,52.22,52.19,52.2,16300.0,38.661,38.6833,38.661,38.6684,16300.0
2015-05-13 13:30:00,52.21,52.24,52.13,52.15,31700.0,38.6759,38.6981,38.6166,38.6314,31700.0
2015-05-13 13:35:00,52.15,52.19,52.14,52.16,14300.0,38.6314,38.661,38.624,38.6388,14300.0
2015-05-13 13:40:00,52.16,52.24,52.16,52.23,16100.0,38.6388,38.6981,38.6388,38.6907,16100.0
2015-05-13 13:45:00,52.24,52.25,52.17,52.18,18000.0,38.6981,38.7055,38.6462,38.6536,18000.0
2015-05-13 13:50:00,52.18,52.2,52.14,52.15,19200.0,38.6536,38.6684,38.624,38.6314,19200.0
2015-05-13 13:55:00,52.16,52.2,52.15,52.19,29000.0,38.6388,38.6684,38.6314,38.661,29000.0
2015-05-13 14:00:00,52.2,52.21,52.16,52.18,21000.0,38.6684,38.6759,38.6388,38.6536,21000.0
2015-05-13 14:05:00,52.18,52.2,52.09,52.09,25700.0,38.6536,38.6684,38.587,38.587,25700.0
2015-05-13 14:10:00,52.09,52.09,52.01,52.02,33000.0,38.587,38.587,38.5277,38.5351,33000.0
2015-05-13 14:15:00,52.01,52.03,52.0,52.03,56800.0,38.5277,38.5425,38.5203,38.5425,56800.0
2015-05-13 14:20:00,52.02,52.03,51.97,51.97,43400.0,38.5351,38.5425,38.4981,38.4981,43400.0
2015-05-13 14:25:00,51.97,52.02,51.95,51.97,63100.0,38.4981,38.5351,38.4833,38.4981,63100.0
2015-05-13 14:30:00,51.97,52.0,51.95,51.97,27400.0,38.4981,38.5203,38.4833,38.4981,27400.0
2015-05-13 14:35:00,51.96,52.0,51.94,51.98,27600.0,38.4907,38.5203,38.4758,38.5055,27600.0
2015-05-13 14:40:00,51.98,52.05,51.97,52.01,49900.0,38.5055,38.5573,38.4981,38.5277,49900.0
2015-05-13 14:45:00,52.01,52.01,51.97,51.97,37800.0,38.5277,38.5277,38.4981,38.4981,37800.0
2015-05-13 14:50:00,51.97,51.97,51.9,51.9,60600.0,38.4981,38.4981,38.4462,38.4462,60600.0
2015-05-13 14:55:00,51.89,51.98,51.89,51.94,35400.0,38.4388,38.5055,38.4388,38.4758,35400.0
2015-05-13 15:00:00,51.93,52.01,51.93,52.0,27900.0,38.4684,38.5277,38.4684,38.5203,27900.0
2015-05-13 15:05:00,52.0,52.1,51.99,52.1,70700.0,38.5203,38.5944,38.5129,38.5944,70700.0
2015-05-13 15:10:00,52.1,52.11,52.03,52.04,36000.0,38.5944,38.6018,38.5425,38.5499,36000.0
2015-05-13 15:15:00,52.05,52.1,52.04,52.07,47800.0,38.5573,38.5944,38.5499,38.5721,47800.0
2015-05-13 15:20:00,52.06,52.1,52.04,52.09,63600.0,38.5647,38.5944,38.5499,38.587,63600.0
2015-05-13 15:25:00,52.09,52.12,52.08,52.09,35100.0,38.587,38.6092,38.5796,38.587,35100.0
2015-05-13 15:30:00,52.08,52.09,52.04,52.05,43000.0,38.5796,38.587,38.5499,38.5573,43000.0
2015-05-13 15:35:00,52.05,52.11,52.04,52.1,90500.0,38.5573,38.6018,38.5499,38.5944,90500.0
2015-05-13 15:40:00,52.09,52.17,52.09,52.14,117300.0,38.587,38.6462,38.587,38.624,117300.0
2015-05-13 15:45:00,52.13,52.19,52.09,52.16,111700.0,38.6166,38.661,38.587,38.6388,111700.0
2015-05-13 15:50:00,52.16,52.17,52.12,52.15,107800.0,38.6388,38.6462,38.6092,38.6314,107800.0
2015-05-13 15:55:00,52.15,52.17,52.12,52.14,166000.0,38.6314,38.6462,38.6092,38.624,166000.0
2015-05-14 09:30:00,52.51,52.56,52.39,52.4,51900.0,38.8981,38.9351,38.8092,38.8166,51900.0
2015-05-14 09:35:00,52.38,52.56,52.31,52.51,37200.0,38.8018,38.9351,38.7499,38.8981,37200.0
2015-05-14 09:40:00,52.52,52.58,52.49,52.51,44400.0,38.9055,38.9499,38.8833,38.8981,44400.0
2015-05-14 09:45:00,52.5,52.57,52.49,52.55,21600.0,38.8907,38.9425,38.8833,38.9277,21600.0
2015-05-14 09:50:00,52.55,52.57,52.48,52.53,55200.0,38.9277,38.9425,38.8759,38.9129,55200.0
2015-05-14 09:55:00,52.53,52.56,52.49,52.49,24400.0,38.9129,38.9351,38.8833,38.8833,24400.0
2015-05-14 10:00:00,52.5,52.58,52.49,52.57,33700.0,38.8907,38.9499,38.8833,38.9425,33700.0
2015-05-14 10:05:00,52.57,52.59,52.52,52.58,19000.0,38.9425,38.9573,38.9055,38.9499,19000.0
2015-05-14 10:10:00,52.59,52.64,52.58,52.6,18700.0,38.9573,38.9944,38.9499,38.9648,18700.0
2015-05-14 10:15:00,52.61,52.62,52.57,52.57,14600.0,38.9722,38.9796,38.9425,38.9425,14600.0
2015-05-14 10:20:00,52.56,52.58,52.5,52.5,30200.0,38.9351,38.9499,38.8907,38.8907,30200.0
2015-05-14 10:25:00,52.5,52.54,52.49,52.54,21500.0,38.8907,38.9203,38.8833,38.9203,21500.0
2015-05-14 10:30:00,52.53,52.58,52.53,52.55,16700.0,38.9129,38.9499,38.9129,38.9277,16700.0
2015-05-14 10:35:00,52.55,52.57,52.5,52.54,25800.0,38.9277,38.9425,38.8907,38.9203,25800.0
2015-05-14 10:40:00,52.54,52.56,52.52,52.53,20800.0,38.9203,38.9351,38.9055,38.9129,20800.0
2015-05-14 10:45:00,52.52,52.52,52.47,52.5,28000.0,38.9055,38.9055,38.8685,38.8907,28000.0
2015-05-14 10:50:00,52.49,52.52,52.47,52.49,21600.0,38.8833,38.9055,38.8685,38.8833,21600.0
2015-05-14 10:55:00,52.49,52.51,52.45,52.5,28200.0,38.8833,38.8981,38.8536,38.8907,28200.0
2015-05-14 11:00:00,52.49,52.53,52.48,52.5,14400.0,38.8833,38.9129,38.8759,38.8907,14400.0
2015-05-14 11:05:00,52.51,52.51,52.47,52.47,12200.0,38.8981,38.8981,38.8685,38.8685,12200.0
2015-05-14 11:10:00,52.47,52.47,52.41,52.44,23500.0,38.8685,38.8685,38.824,38.8462,23500.0
2015-05-14 11:15:00,52.43,52.45,52.42,52.45,14800.0,38.8388,38.8536,38.8314,38.8536,14800.0
2015-05-14 11:20:00,52.45,52.48,52.42,52.43,22100.0,38.8536,38.8759,38.8314,38.8388,22100.0
2015-05-14 11:25:00,52.43,52.44,52.38,52.41,30700.0,38.8388,38.8462,38.8018,38.824,30700.0
2015-05-14 11:30:00,52.42,52.42,52.39,52.39,29900.0,38.8314,38.8314,38.8092,38.8092,29900.0
2015-05-14 11:35:00,52.4,52.41,52.38,52.4,146300.0,38.8166,38.824,38.8018,38.8166,146300.0
2015-05-14 11:40:00,52.41,52.41,52.38,52.41,18500.0,38.824,38.824,38.8018,38.824,18500.0
2015-05-14 11:45:00,52.41,52.41,52.38,52.39,30500.0,38.824,38.824,38.8018,38.8092,30500.0
2015-05-14 11:50:00,52.4,52.42,52.39,52.41,27100.0,38.8166,38.8314,38.8092,38.824,27100.0
2015-05-14 11:55:00,52.41,52.42,52.39,52.41,8300.0,38.824,38.8314,38.8092,38.824,8300.0
2015-05-14 12:00:00,52.4,52.41,52.38,52.38,42400.0,38.8166,38.824,38.8018,38.8018,42400.0
2015-05-14 12:05:00,52.38,52.39,52.33,52.34,49000.0,38.8018,38.8092,38.7647,38.7722,49000.0
2015-05-14 12:10:00,52.34,52.36,52.33,52.34,22600.0,38.7722,38.787,38.7647,38.7722,22600.0
2015-05-14 12:15:00,52.34,52.35,52.33,52.34,22700.0,38.7722,38.7796,38.7647,38.7722,22700.0
2015-05-14 12:20:00,52.35,52.35,52.31,52.33,45000.0,38.7796,38.7796,38.7499,38.7647,45000.0
2015-05-14 12:25:00,52.33,52.39,52.33,52.39,16200.0,38.7647,38.8092,38.7647,38.8092,16200.0
2015-05-14 12:30:00,52.39,52.42,52.38,52.39,21300.0,38.8092,38.8314,38.8018,38.8092,21300.0
2015-05-14 12:35:00,52.39,52.4,52.36,52.37,10400.0,38.8092,38.8166,38.787,38.7944,10400.0
2015-05-14 12:40:00,52.38,52.43,52.36,52.43,17400.0,38.8018,38.8388,38.787,38.8388,17400.0
2015-05-14 12:45:00,52.43,52.47,52.43,52.47,9900.0,38.8388,38.8685,38.8388,38.8685,9900.0
2015-05-14 12:50:00,52.46,52.47,52.43,52.45,12400.0,38.861,38.8685,38.8388,38.8536,12400.0
2015-05-14 12:55:00,52.46,52.52,52.46,52.5,16900.0,38.861,38.9055,38.861,38.8907,16900.0
2015-05-14 13:00:00,52.5,52.55,52.48,52.54,26500.0,38.8907,38.9277,38.8759,38.9203,26500.0
2015-05-14 13:05:00,52.55,52.56,52.53,52.56,12400.0,38.9277,38.9351,38.9129,38.9351,12400.0
2015-05-14 13:10:00,52.57,52.6,52.57,52.6,18700.0,38.9425,38.9648,38.9425,38.9648,18700.0
2015-05-14 13:15:00,52.6,52.61,52.57,52.58,16200.0,38.9648,38.9722,38.9425,38.9499,16200.0
2015-05-14 13:20:00,52.58,52.6,52.56,52.6,7100.0,38.9499,38.9648,38.9351,38.9648,7100.0
2015-05-14 13:25:00,52.6,52.67,52.59,52.65,24100.0,38.9648,39.0166,38.9573,39.0018,24100.0
2015-05-14 13:30:00,52.66,52.71,52.64,52.66,30100.0,39.0092,39.0462,38.9944,39.0092,30100.0
2015-05-14 13:35:00,52.66,52.72,52.66,52.71,15000.0,39.0092,39.0536,39.0092,39.0462,15000.0
2015-05-14 13:40:00,52.71,52.74,52.7,52.74,26100.0,39.0462,39.0685,39.0388,39.0685,26100.0
2015-05-14 13:45:00,52.73,52.79,52.73,52.78,49500.0,39.0611,39.1055,39.0611,39.0981,49500.0
2015-05-14 13:50:00,52.79,52.79,52.76,52.77,17400.0,39.1055,39.1055,39.0833,39.0907,17400.0
2015-05-14 13:55:00,52.77,52.8,52.75,52.79,14300.0,39.0907,39.1129,39.0759,39.1055,14300.0
2015-05-14 14:00:00,52.79,52.83,52.79,52.83,22300.0,39.1055,39.1351,39.1055,39.1351,22300.0
2015-05-14 14:05:00,52.83,52.85,52.8,52.8,20700.0,39.1351,39.1499,39.1129,39.1129,20700.0
2015-05-14 14:10:00,52.81,52.87,52.81,52.85,24300.0,39.1203,39.1648,39.1203,39.1499,24300.0
2015-05-14 14:15:00,52.85,52.92,52.85,52.92,17500.0,39.1499,39.2018,39.1499,39.2018,17500.0
2015-05-14 14:20:00,52.92,52.93,52.88,52.89,35900.0,39.2018,39.2092,39.1722,39.1796,35900.0
2015-05-14 14:25:00,52.9,52.92,52.9,52.9,20100.0,39.187,39.2018,39.187,39.187,20100.0
2015-05-14 14:30:00,52.9,52.91,52.86,52.9,37500.0,39.187,39.1944,39.1574,39.187,37500.0
2015-05-14 14:35:00,52.9,52.92,52.87,52.88,24000.0,39.187,39.2018,39.1648,39.1722,24000.0
2015-05-14 14:40:00,52.89,52.9,52.87,52.89,20600.0,39.1796,39.187,39.1648,39.1796,20600.0
2015-05-14 14:45:00,52.89,52.9,52.86,52.86,38800.0,39.1796,39.187,39.1574,39.1574,38800.0
2015-05-14 14:50:00,52.87,52.88,52.84,52.84,23200.0,39.1648,39.1722,39.1425,39.1425,23200.0
2015-05-14 14:55:00,52.84,52.87,52.84,52.86,20100.0,39.1425,39.1648,39.1425,39.1574,20100.0
2015-05-14 15:00:00,52.86,52.88,52.84,52.87,30600.0,39.1574,39.1722,39.1425,39.1648,30600.0
2015-05-14 15:05:00,52.86,52.92,52.86,52.91,35000.0,39.1574,39.2018,39.1574,39.1944,35000.0
2015-05-14 15:10:00,52.91,52.95,52.89,52.95,30100.0,39.1944,39.224,39.1796,39.224,30100.0
2015-05-14 15:15:00,52.95,52.97,52.92,52.93,58600.0,39.224,39.2388,39.2018,39.2092,58600.0
2015-05-14 15:20:00,52.93,52.93,52.89,52.9,52400.0,39.2092,39.2092,39.1796,39.187,52400.0
2015-05-14 15:25:00,52.9,52.91,52.87,52.87,47300.0,39.187,39.1944,39.1648,39.1648,47300.0
2015-05-14 15:30:00,52.88,52.9,52.87,52.9,65600.0,39.1722,39.187,39.1648,39.187,65600.0
2015-05-14 15:35:00,52.9,52.9,52.87,52.88,65400.0,39.187,39.187,39.1648,39.1722,65400.0
2015-05-14 15:40:00,52.87,52.87,52.81,52.81,56500.0,39.1648,39.1648,39.1203,39.1203,56500.0
2015-05-14 15:45:00,52.81,52.85,52.81,52.82,103100.0,39.1203,39.1499,39.1203,39.1277,103100.0
2015-05-14 15:50:00,52.82,52.84,52.79,52.79,107400.0,39.1277,39.1425,39.1055,39.1055,107400.0
2015-05-14 15:55:00,52.8,52.9,52.79,52.87,166300.0,39.1129,39.187,39.1055,39.1648,166300.0
2015-05-15 09:30:00,52.79,52.79,52.53,52.66,179400.0,39.1055,39.1055,38.9129,39.0092,179400.0
2015-05-15 09:35:00,52.65,52.73,52.6,52.69,12500.0,39.0018,39.0611,38.9648,39.0314,12500.0
2015-05-15 09:40:00,52.69,52.88,52.64,52.8,34200.0,39.0314,39.1722,38.9944,39.1129,34200.0
2015-05-15 09:45:00,52.79,52.83,52.73,52.76,13500.0,39.1055,39.1351,39.0611,39.0833,13500.0
2015-05-15 09:50:00,52.75,52.76,52.68,52.7,68400.0,39.0759,39.0833,39.024,39.0388,68400.0
2015-05-15 09:55:00,52.71,52.78,52.69,52.77,24600.0,39.0462,39.0981,39.0314,39.0907,24600.0
2015-05-15 10:00:00,52.76,52.84,52.7,52.71,36200.0,39.0833,39.1425,39.0388,39.0462,36200.0
2015-05-15 10:05:00,52.7,52.77,52.66,52.76,13400.0,39.0388,39.0907,39.0092,39.0833,13400.0
2015-05-15 10:10:00,52.76,52.76,52.65,52.68,57200.0,39.0833,39.0833,39.0018,39.024,57200.0
2015-05-15 10:15:00,52.69,52.79,52.69,52.73,11700.0,39.0314,39.1055,39.0314,39.0611,11700.0
2015-05-15 10:20:00,52.73,52.78,52.7,52.78,8900.0,39.0611,39.0981,39.0388,39.0981,8900.0
2015-05-15 10:25:00,52.75,52.8,52.75,52.8,9700.0,39.0759,39.1129,39.0759,39.1129,9700.0
2015-05-15 10:30:00,52.8,52.82,52.77,52.77,9800.0,39.1129,39.1277,39.0907,39.0907,9800.0
2015-05-15 10:35:00,52.77,52.83,52.74,52.83,13700.0,39.0907,39.1351,39.0685,39.1351,13700.0
2015-05-15 10:40:00,52.83,52.85,52.8,52.84,8100.0,39.1351,39.1499,39.1129,39.1425,8100.0
2015-05-15 10:45:00,52.84,52.92,52.82,52.92,14300.0,39.1425,39.2018,39.1277,39.2018,14300.0
2015-05-15 10:50:00,52.91,52.92,52.89,52.91,15000.0,39.1944,39.2018,39.1796,39.1944,15000.0
2015-05-15 10:55:00,52.93,52.97,52.92,52.96,33800.0,39.2092,39.2388,39.2018,39.2314,33800.0
2015-05-15 11:00:00,52.97,53.05,52.96,53.03,84400.0,39.2388,39.2981,39.2314,39.2833,84400.0
2015-05-15 11:05:00,53.03,53.03,52.88,52.96,37100.0,39.2833,39.2833,39.1722,39.2314,37100.0
2015-05-15 11:10:00,52.96,52.96,52.89,52.89,13700.0,39.2314,39.2314,39.1796,39.1796,13700.0
2015-05-15 11:15:00,52.89,52.95,52.87,52.9,11800.0,39.1796,39.224,39.1648,39.187,11800.0
2015-05-15 11:20:00,52.87,52.88,52.86,52.87,3400.0,39.1648,39.1722,39.1574,39.1648,3400.0
2015-05-15 11:25:00,52.87,52.89,52.85,52.87,13500.0,39.1648,39.1796,39.1499,39.1648,13500.0
2015-05-15 11:30:00,52.87,52.91,52.87,52.9,22500.0,39.1648,39.1944,39.1648,39.187,22500.0
2015-05-15 11:35:00,52.91,52.98,52.91,52.95,10700.0,39.1944,39.2463,39.1944,39.224,10700.0
2015-05-15 11:40:00,52.95,52.97,52.94,52.97,7700.0,39.224,39.2388,39.2166,39.2388,7700.0
2015-05-15 11:45:00,52.97,52.97,52.92,52.92,16600.0,39.2388,39.2388,39.2018,39.2018,16600.0
2015-05-15 11:50:00,52.93,52.93,52.88,52.9,9300.0,39.2092,39.2092,39.1722,39.187,9300.0
2015-05-15 11:55:00,52.89,52.92,52.86,52.92,13400.0,39.1796,39.2018,39.1574,39.2018,13400.0
2015-05-15 12:00:00,52.93,52.98,52.92,52.97,18400.0,39.2092,39.2463,39.2018,39.2388,18400.0
2015-05-15 12:05:00,52.97,53.01,52.96,53.01,14300.0,39.2388,39.2685,39.2314,39.2685,14300.0
2015-05-15 12:10:00,53.01,53.02,52.98,53.01,15100.0,39.2685,39.2759,39.2463,39.2685,15100.0
2015-05-15 12:15:00,53.01,53.02,53.0,53.0,12500.0,39.2685,39.2759,39.2611,39.2611,12500.0
2015-05-15 12:20:00,53.01,53.04,53.0,53.04,9300.0,39.2685,39.2907,39.2611,39.2907,9300.0
2015-05-15 12:25:00,53.04,53.05,53.02,53.04,14000.0,39.2907,39.2981,39.2759,39.2907,14000.0
2015-05-15 12:30:00,53.04,53.06,53.03,53.06,7700.0,39.2907,39.3055,39.2833,39.3055,7700.0
2015-05-15 12:35:00,53.06,53.07,53.05,53.05,8300.0,39.3055,39.3129,39.2981,39.2981,8300.0
2015-05-15 12:40:00,53.06,53.1,53.05,53.1,11900.0,39.3055,39.3351,39.2981,39.3351,11900.0
2015-05-15 12:45:00,53.09,53.12,53.08,53.12,18300.0,39.3277,39.35,39.3203,39.35,18300.0
2015-05-15 12:50:00,53.12,53.12,53.06,53.08,21500.0,39.35,39.35,39.3055,39.3203,21500.0
2015-05-15 12:55:00,53.08,53.16,53.07,53.09,58500.0,39.3203,39.3796,39.3129,39.3277,58500.0
2015-05-15 13:00:00,53.09,53.09,53.01,53.01,35400.0,39.3277,39.3277,39.2685,39.2685,35400.0
2015-05-15 13:05:00,53.01,53.08,53.0,53.08,37000.0,39.2685,39.3203,39.2611,39.3203,37000.0
2015-05-15 13:10:00,53.08,53.09,53.06,53.07,14200.0,39.3203,39.3277,39.3055,39.3129,14200.0
2015-05-15 13:15:00,53.07,53.08,53.04,53.04,22000.0,39.3129,39.3203,39.2907,39.2907,22000.0
2015-05-15 13:20:00,53.05,53.06,53.02,53.02,24900.0,39.2981,39.3055,39.2759,39.2759,24900.0
2015-05-15 13:25:00,53.03,53.06,53.02,53.06,16100.0,39.2833,39.3055,39.2759,39.3055,16100.0
2015-05-15 13:30:00,53.05,53.11,53.05,53.09,19300.0,39.2981,39.3426,39.2981,39.3277,19300.0
2015-05-15 13:35:00,53.09,53.1,53.08,53.09,7400.0,39.3277,39.3351,39.3203,39.3277,7400.0
2015-05-15 13:40:00,53.1,53.13,53.09,53.11,10800.0,39.3351,39.3574,39.3277,39.3426,10800.0
2015-05-15 13:45:00,53.12,53.12,53.06,53.06,15100.0,39.35,39.35,39.3055,39.3055,15100.0
2015-05-15 13:50:00,53.07,53.09,53.07,53.07,4700.0,39.3129,39.3277,39.3129,39.3129,4700.0
2015-05-15 13:55:00,53.08,53.08,53.05,53.05,15700.0,39.3203,39.3203,39.2981,39.2981,15700.0
2015-05-15 14:00:00,53.06,53.07,53.05,53.05,6000.0,39.3055,39.3129,39.2981,39.2981,6000.0
2015-05-15 14:05:00,53.04,53.04,52.98,53.0,13700.0,39.2907,39.2907,39.2463,39.2611,13700.0
2015-05-15 14:10:00,53.0,53.01,52.99,53.0,9400.0,39.2611,39.2685,39.2537,39.2611,9400.0
2015-05-15 14:15:00,53.01,53.02,52.95,52.97,36300.0,39.2685,39.2759,39.224,39.2388,36300.0
2015-05-15 14:20:00,52.96,52.97,52.94,52.96,13300.0,39.2314,39.2388,39.2166,39.2314,13300.0
2015-05-15 14:25:00,52.95,52.97,52.94,52.95,12500.0,39.224,39.2388,39.2166,39.224,12500.0
2015-05-15 14:30:00,52.94,53.0,52.94,53.0,13800.0,39.2166,39.2611,39.2166,39.2611,13800.0
2015-05-15 14:35:00,52.99,53.04,52.99,53.04,13300.0,39.2537,39.2907,39.2537,39.2907,13300.0
2015-05-15 14:40:00,53.03,53.06,53.02,53.05,20400.0,39.2833,39.3055,39.2759,39.2981,20400.0
2015-05-15 14:45:00,53.05,53.07,53.04,53.04,12000.0,39.2981,39.3129,39.2907,39.2907,12000.0
2015-05-15 14:50:00,53.04,53.06,53.04,53.05,14100.0,39.2907,39.3055,39.2907,39.2981,14100.0
2015-05-15 14:55:00,53.06,53.06,53.0,53.01,36300.0,39.3055,39.3055,39.2611,39.2685,36300.0
2015-05-15 15:00:00,53.01,53.03,53.01,53.02,8300.0,39.2685,39.2833,39.2685,39.2759,8300.0
2015-05-15 15:05:00,53.02,53.05,53.02,53.02,16200.0,39.2759,39.2981,39.2759,39.2759,16200.0
2015-05-15 15:10:00,53.02,53.03,52.98,53.0,23300.0,39.2759,39.2833,39.2463,39.2611,23300.0
2015-05-15 15:15:00,53.0,53.02,52.96,52.97,20600.0,39.2611,39.2759,39.2314,39.2388,20600.0
2015-05-15 15:20:00,52.98,52.99,52.97,52.98,13600.0,39.2463,39.2537,39.2388,39.2463,13600.0
2015-05-15 15:25:00,52.98,52.98,52.96,52.97,18600.0,39.2463,39.2463,39.2314,39.2388,18600.0
2015-05-15 15:30:00,52.97,53.01,52.96,53.0,34400.0,39.2388,39.2685,39.2314,39.2611,34400.0
2015-05-15 15:35:00,53.0,53.02,52.99,53.01,32100.0,39.2611,39.2759,39.2537,39.2685,32100.0
2015-05-15 15:40:00,53.0,53.01,52.98,53.0,27800.0,39.2611,39.2685,39.2463,39.2611,27800.0
2015-05-15 15:45:00,52.99,53.01,52.98,53.0,47000.0,39.2537,39.2685,39.2463,39.2611,47000.0
2015-05-15 15:50:00,53.0,53.01,52.99,53.0,47800.0,39.2611,39.2685,39.2537,39.2611,47800.0
2015-05-15 15:55:00,53.0,53.06,53.0,53.03,158400.0,39.2611,39.3055,39.2611,39.2833,158400.0
2015-05-18 09:30:00,52.8,52.98,52.69,52.75,101800.0,39.1129,39.2463,39.0314,39.0759,101800.0
2015-05-18 09:35:00,52.75,52.78,52.67,52.78,37400.0,39.0759,39.0981,39.0166,39.0981,37400.0
2015-05-18 09:40:00,52.79,52.9,52.77,52.83,15200.0,39.1055,39.187,39.0907,39.1351,15200.0
2015-05-18 09:45:00,52.84,52.84,52.75,52.76,17300.0,39.1425,39.1425,39.0759,39.0833,17300.0
2015-05-18 09:50:00,52.79,52.84,52.78,52.79,14200.0,39.1055,39.1425,39.0981,39.1055,14200.0
2015-05-18 09:55:00,52.78,52.94,52.76,52.93,17300.0,39.0981,39.2166,39.0833,39.2092,17300.0
2015-05-18 10:00:00,52.92,52.95,52.81,52.82,19600.0,39.2018,39.224,39.1203,39.1277,19600.0
2015-05-18 10:05:00,52.84,52.92,52.8,52.87,22000.0,39.1425,39.2018,39.1129,39.1648,22000.0
2015-05-18 10:10:00,52.88,52.88,52.8,52.83,18000.0,39.1722,39.1722,39.1129,39.1351,18000.0
2015-05-18 10:15:00,52.83,52.83,52.75,52.77,35800.0,39.1351,39.1351,39.0759,39.0907,35800.0
2015-05-18 10:20:00,52.77,52.82,52.75,52.82,10500.0,39.0907,39.1277,39.0759,39.1277,10500.0
2015-05-18 10:25:00,52.82,52.83,52.8,52.82,11300.0,39.1277,39.1351,39.1129,39.1277,11300.0
2015-05-18 10:30:00,52.83,52.86,52.78,52.81,21100.0,39.1351,39.1574,39.0981,39.1203,21100.0
2015-05-18 10:35:00,52.82,52.87,52.82,52.86,13200.0,39.1277,39.1648,39.1277,39.1574,13200.0
2015-05-18 10:40:00,52.86,52.88,52.81,52.84,18800.0,39.1574,39.1722,39.1203,39.1425,18800.0
2015-05-18 10:45:00,52.84,52.89,52.84,52.86,17400.0,39.1425,39.1796,39.1425,39.1574,17400.0
2015-05-18 10:50:00,52.86,52.88,52.86,52.88,8100.0,39.1574,39.1722,39.1574,39.1722,8100.0
2015-05-18 10:55:00,52.87,52.88,52.8,52.83,25900.0,39.1648,39.1722,39.1129,39.1351,25900.0
2015-05-18 11:00:00,52.85,52.95,52.85,52.94,11100.0,39.1499,39.224,39.1499,39.2166,11100.0
2015-05-18 11:05:00,52.94,52.96,52.93,52.95,16000.0,39.2166,39.2314,39.2092,39.224,16000.0
2015-05-18 11:10:00,52.96,53.0,52.94,52.98,21000.0,39.2314,39.2611,39.2166,39.2463,21000.0
2015-05-18 11:15:00,53.0,53.0,52.94,52.98,26200.0,39.2611,39.2611,39.2166,39.2463,26200.0
2015-05-18 11:20:00,52.98,53.0,52.97,53.0,16600.0,39.2463,39.2611,39.2388,39.2611,16600.0
2015-05-18 11:25:00,53.0,53.03,52.97,53.02,18600.0,39.2611,39.2833,39.2388,39.2759,18600.0
2015-05-18 11:30:00,53.03,53.04,53.0,53.02,14500.0,39.2833,39.2907,39.2611,39.2759,14500.0
2015-05-18 11:35:00,53.03,53.06,53.02,53.06,14900.0,39.2833,39.3055,39.2759,39.3055,14900.0
2015-05-18 11:40:00,53.05,53.07,52.98,53.02,20300.0,39.2981,39.3129,39.2463,39.2759,20300.0
2015-05-18 11:45:00,53.02,53.03,52.97,52.98,16900.0,39.2759,39.2833,39.2388,39.2463,16900.0
2015-05-18 11:50:00,52.98,53.0,52.94,52.96,28100.0,39.2463,39.2611,39.2166,39.2314,28100.0
2015-05-18 11:55:00,52.96,53.05,52.95,53.05,34100.0,39.2314,39.2981,39.224,39.2981,34100.0
2015-05-18 12:00:00,53.05,53.05,53.03,53.04,4500.0,39.2981,39.2981,39.2833,39.2907,4500.0
2015-05-18 12:05:00,53.04,53.09,53.04,53.09,14800.0,39.2907,39.3277,39.2907,39.3277,14800.0
2015-05-18 12:10:00,53.08,53.14,53.07,53.09,77500.0,39.3203,39.3648,39.3129,39.3277,77500.0
2015-05-18 12:15:00,53.1,53.13,53.1,53.12,10500.0,39.3351,39.3574,39.3351,39.35,10500.0
2015-05-18 12:20:00,53.13,53.14,53.11,53.13,12400.0,39.3574,39.3648,39.3426,39.3574,12400.0
2015-05-18 12:25:00,53.13,53.17,53.12,53.15,22400.0,39.3574,39.387,39.35,39.3722,22400.0
2015-05-18 12:30:00,53.15,53.18,53.14,53.15,19500.0,39.3722,39.3944,39.3648,39.3722,19500.0
2015-05-18 12:35:00,53.15,53.18,53.15,53.17,21000.0,39.3722,39.3944,39.3722,39.387,21000.0
2015-05-18 12:40:00,53.17,53.19,53.16,53.17,11000.0,39.387,39.4018,39.3796,39.387,11000.0
2015-05-18 12:45:00,53.16,53.16,53.1,53.11,11500.0,39.3796,39.3796,39.3351,39.3426,11500.0
2015-05-18 12:50:00,53.11,53.17,53.11,53.15,18500.0,39.3426,39.387,39.3426,39.3722,18500.0
2015-05-18 12:55:00,53.14,53.14,53.09,53.1,21200.0,39.3648,39.3648,39.3277,39.3351,21200.0
2015-05-18 13:00:00,53.1,53.13,53.09,53.12,49700.0,39.3351,39.3574,39.3277,39.35,49700.0
2015-05-18 13:05:00,53.11,53.14,53.1,53.12,16800.0,39.3426,39.3648,39.3351,39.35,16800.0
2015-05-18 13:10:00,53.13,53.18,53.13,53.15,15100.0,39.3574,39.3944,39.3574,39.3722,15100.0
2015-05-18 13:15:00,53.15,53.15,53.13,53.13,10100.0,39.3722,39.3722,39.3574,39.3574,10100.0
2015-05-18 13:20:00,53.13,53.17,53.12,53.16,22200.0,39.3574,39.387,39.35,39.3796,22200.0
2015-05-18 13:25:00,53.16,53.17,53.12,53.14,12200.0,39.3796,39.387,39.35,39.3648,12200.0
2015-05-18 13:30:00,53.14,53.16,53.12,53.12,14500.0,39.3648,39.3796,39.35,39.35,14500.0
2015-05-18 13:35:00,53.12,53.14,53.12,53.14,14500.0,39.35,39.3648,39.35,39.3648,14500.0
2015-05-18 13:40:00,53.13,53.14,53.08,53.09,29900.0,39.3574,39.3648,39.3203,39.3277,29900.0
2015-05-18 13:45:00,53.09,53.11,53.05,53.08,19700.0,39.3277,39.3426,39.2981,39.3203,19700.0
2015-05-18 13:50:00,53.08,53.12,53.08,53.1,24600.0,39.3203,39.35,39.3203,39.3351,24600.0
2015-05-18 13:55:00,53.1,53.14,53.09,53.12,14300.0,39.3351,39.3648,39.3277,39.35,14300.0
2015-05-18 14:00:00,53.12,53.14,53.11,53.12,16900.0,39.35,39.3648,39.3426,39.35,16900.0
2015-05-18 14:05:00,53.12,53.13,53.04,53.04,31700.0,39.35,39.3574,39.2907,39.2907,31700.0
2015-05-18 14:10:00,53.05,53.12,53.04,53.1,10800.0,39.2981,39.35,39.2907,39.3351,10800.0
2015-05-18 14:15:00,53.1,53.12,53.07,53.12,19900.0,39.3351,39.35,39.3129,39.35,19900.0
2015-05-18 14:20:00,53.11,53.14,53.11,53.13,15000.0,39.3426,39.3648,39.3426,39.3574,15000.0
2015-05-18 14:25:00,53.13,53.13,53.09,53.12,36500.0,39.3574,39.3574,39.3277,39.35,36500.0
2015-05-18 14:30:00,53.12,53.13,53.1,53.12,15000.0,39.35,39.3574,39.3351,39.35,15000.0
2015-05-18 14:35:00,53.12,53.12,53.09,53.12,13400.0,39.35,39.35,39.3277,39.35,13400.0
2015-05-18 14:40:00,53.12,53.13,53.1,53.11,15300.0,39.35,39.3574,39.3351,39.3426,15300.0
2015-05-18 14:45:00,53.1,53.12,53.09,53.11,14000.0,39.3351,39.35,39.3277,39.3426,14000.0
2015-05-18 14:50:00,53.11,53.2,53.1,53.19,35100.0,39.3426,39.4092,39.3351,39.4018,35100.0
2015-05-18 14:55:00,53.19,53.2,53.17,53.19,17700.0,39.4018,39.4092,39.387,39.4018,17700.0
2015-05-18 15:00:00,53.18,53.21,53.18,53.2,31000.0,39.3944,39.4166,39.3944,39.4092,31000.0
2015-05-18 15:05:00,53.17,53.2,53.17,53.19,11400.0,39.387,39.4092,39.387,39.4018,11400.0
2015-05-18 15:10:00,53.19,53.19,53.17,53.17,30200.0,39.4018,39.4018,39.387,39.387,30200.0
2015-05-18 15:15:00,53.17,53.22,53.17,53.21,26000.0,39.387,39.424,39.387,39.4166,26000.0
2015-05-18 15:20:00,53.2,53.24,53.19,53.23,20700.0,39.4092,39.4389,39.4018,39.4314,20700.0
2015-05-18 15:25:00,53.23,53.25,53.19,53.2,44800.0,39.4314,39.4463,39.4018,39.4092,44800.0
2015-05-18 15:30:00,53.2,53.23,53.12,53.18,94200.0,39.4092,39.4314,39.35,39.3944,94200.0
2015-05-18 15:35:00,53.19,53.22,53.18,53.2,39700.0,39.4018,39.424,39.3944,39.4092,39700.0
2015-05-18 15:40:00,53.2,53.23,53.19,53.19,40700.0,39.4092,39.4314,39.4018,39.4018,40700.0
2015-05-18 15:45:00,53.2,53.24,53.19,53.23,82900.0,39.4092,39.4389,39.4018,39.4314,82900.0
2015-05-18 15:50:00,53.23,53.23,53.19,53.2,89100.0,39.4314,39.4314,39.4018,39.4092,89100.0
2015-05-18 15:55:00,53.2,53.21,53.13,53.14,199800.0,39.4092,39.4166,39.3574,39.3648,199800.0
2015-05-19 09:30:00,52.88,52.91,52.56,52.56,62500.0,39.381,39.4034,39.1427,39.1427,62500.0
2015-05-19 09:35:00,52.58,52.58,52.46,52.48,33600.0,39.1576,39.1576,39.0682,39.0831,33600.0
2015-05-19 09:40:00,52.48,52.56,52.41,52.51,36400.0,39.0831,39.1427,39.031,39.1055,36400.0
2015-05-19 09:45:00,52.49,52.49,52.39,52.4,27200.0,39.0906,39.0906,39.0161,39.0235,27200.0
2015-05-19 09:50:00,52.4,52.45,52.35,52.36,54600.0,39.0235,39.0608,38.9863,38.9938,54600.0
2015-05-19 09:55:00,52.35,52.4,52.33,52.34,40200.0,38.9863,39.0235,38.9714,38.9789,40200.0
2015-05-19 10:00:00,52.33,52.39,52.33,52.35,27000.0,38.9714,39.0161,38.9714,38.9863,27000.0
2015-05-19 10:05:00,52.35,52.38,52.33,52.37,36100.0,38.9863,39.0086,38.9714,39.0012,36100.0
2015-05-19 10:10:00,52.37,52.5,52.34,52.46,49300.0,39.0012,39.098,38.9789,39.0682,49300.0
2015-05-19 10:15:00,52.46,52.47,52.44,52.46,16000.0,39.0682,39.0757,39.0533,39.0682,16000.0
2015-05-19 10:20:00,52.46,52.46,52.38,52.38,21300.0,39.0682,39.0682,39.0086,39.0086,21300.0
2015-05-19 10:25:00,52.38,52.45,52.34,52.44,35100.0,39.0086,39.0608,38.9789,39.0533,35100.0
2015-05-19 10:30:00,52.44,52.46,52.42,52.42,21500.0,39.0533,39.0682,39.0384,39.0384,21500.0
2015-05-19 10:35:00,52.42,52.46,52.41,52.44,16000.0,39.0384,39.0682,39.031,39.0533,16000.0
2015-05-19 10:40:00,52.43,52.44,52.39,52.42,28400.0,39.0459,39.0533,39.0161,39.0384,28400.0
2015-05-19 10:45:00,52.43,52.43,52.36,52.37,18900.0,39.0459,39.0459,38.9938,39.0012,18900.0
2015-05-19 10:50:00,52.37,52.37,52.34,52.34,21600.0,39.0012,39.0012,38.9789,38.9789,21600.0
2015-05-19 10:55:00,52.35,52.37,52.33,52.34,27800.0,38.9863,39.0012,38.9714,38.9789,27800.0
2015-05-19 11:00:00,52.35,52.4,52.34,52.39,80400.0,38.9863,39.0235,38.9789,39.0161,80400.0
2015-05-19 11:05:00,52.4,52.41,52.38,52.38,24000.0,39.0235,39.031,39.0086,39.0086,24000.0
2015-05-19 11:10:00,52.39,52.4,52.37,52.39,18400.0,39.0161,39.0235,39.0012,39.0161,18400.0
2015-05-19 11:15:00,52.38,52.4,52.37,52.38,17300.0,39.0086,39.0235,39.0012,39.0086,17300.0
2015-05-19 11:20:00,52.38,52.45,52.38,52.44,26100.0,39.0086,39.0608,39.0086,39.0533,26100.0
2015-05-19 11:25:00,52.44,52.46,52.41,52.46,32400.0,39.0533,39.0682,39.031,39.0682,32400.0
2015-05-19 11:30:00,52.47,52.5,52.46,52.49,23200.0,39.0757,39.098,39.0682,39.0906,23200.0
2015-05-19 11:35:00,52.49,52.5,52.46,52.47,13100.0,39.0906,39.098,39.0682,39.0757,13100.0
2015-05-19 11:40:00,52.46,52.46,52.4,52.4,19400.0,39.0682,39.0682,39.0235,39.0235,19400.0
2015-05-19 11:45:00,52.4,52.4,52.33,52.34,25300.0,39.0235,39.0235,38.9714,38.9789,25300.0
2015-05-19 11:50:00,52.33,52.36,52.29,52.3,36700.0,38.9714,38.9938,38.9416,38.9491,36700.0
2015-05-19 11:55:00,52.3,52.31,52.27,52.29,15800.0,38.9491,38.9565,38.9267,38.9416,15800.0
2015-05-19 12:00:00,52.29,52.31,52.26,52.3,28600.0,38.9416,38.9565,38.9193,38.9491,28600.0
2015-05-19 12:05:00,52.3,52.34,52.29,52.32,22300.0,38.9491,38.9789,38.9416,38.964,22300.0
2015-05-19 12:10:00,52.32,52.32,52.27,52.28,21900.0,38.964,38.964,38.9267,38.9342,21900.0
2015-05-19 12:15:00,52.28,52.29,52.26,52.26,8000.0,38.9342,38.9416,38.9193,38.9193,8000.0
2015-05-19 12:20:00,52.26,52.26,52.22,52.22,13800.0,38.9193,38.9193,38.8895,38.8895,13800.0
2015-05-19 12:25:00,52.22,52.24,52.22,52.23,9500.0,38.8895,38.9044,38.8895,38.8969,9500.0
2015-05-19 12:30:00,52.23,52.28,52.21,52.28,30500.0,38.8969,38.9342,38.882,38.9342,30500.0
2015-05-19 12:35:00,52.28,52.33,52.28,52.29,34600.0,38.9342,38.9714,38.9342,38.9416,34600.0
2015-05-19 12:40:00,52.29,52.29,52.26,52.26,6600.0,38.9416,38.9416,38.9193,38.9193,6600.0
2015-05-19 12:45:00,52.27,52.27,52.22,52.26,18400.0,38.9267,38.9267,38.8895,38.9193,18400.0
2015-05-19 12:50:00,52.27,52.32,52.25,52.32,14900.0,38.9267,38.964,38.9118,38.964,14900.0
2015-05-19 12:55:00,52.31,52.31,52.24,52.24,14000.0,38.9565,38.9565,38.9044,38.9044,14000.0
2015-05-19 13:00:00,52.24,52.28,52.24,52.28,10800.0,38.9044,38.9342,38.9044,38.9342,10800.0
2015-05-19 13:05:00,52.29,52.34,52.29,52.3,23700.0,38.9416,38.9789,38.9416,38.9491,23700.0
2015-05-19 13:10:00,52.3,52.31,52.28,52.28,12000.0,38.9491,38.9565,38.9342,38.9342,12000.0
2015-05-19 13:15:00,52.28,52.29,52.27,52.28,8300.0,38.9342,38.9416,38.9267,38.9342,8300.0
2015-05-19 13:20:00,52.28,52.29,52.27,52.28,10900.0,38.9342,38.9416,38.9267,38.9342,10900.0
2015-05-19 13:25:00,52.29,52.29,52.27,52.27,10600.0,38.9416,38.9416,38.9267,38.9267,10600.0
2015-05-19 13:30:00,52.28,52.3,52.28,52.3,19700.0,38.9342,38.9491,38.9342,38.9491,19700.0
2015-05-19 13:35:00,52.3,52.31,52.29,52.3,40400.0,38.9491,38.9565,38.9416,38.9491,40400.0
2015-05-19 13:40:00,52.31,52.35,52.31,52.33,49900.0,38.9565,38.9863,38.9565,38.9714,49900.0
2015-05-19 13:45:00,52.32,52.34,52.3,52.31,25000.0,38.964,38.9789,38.9491,38.9565,25000.0
2015-05-19 13:50:00,52.31,52.43,52.31,52.42,32700.0,38.9565,39.0459,38.9565,39.0384,32700.0
2015-05-19 13:55:00,52.43,52.43,52.38,52.38,17900.0,39.0459,39.0459,39.0086,39.0086,17900.0
2015-05-19 14:00:00,52.4,52.41,52.32,52.35,47900.0,39.0235,39.031,38.964,38.9863,47900.0
2015-05-19 14:05:00,52.35,52.4,52.35,52.4,9400.0,38.9863,39.0235,38.9863,39.0235,9400.0
2015-05-19 14:10:00,52.4,52.41,52.35,52.4,25200.0,39.0235,39.031,38.9863,39.0235,25200.0
2015-05-19 14:15:00,52.39,52.41,52.38,52.4,20900.0,39.0161,39.031,39.0086,39.0235,20900.0
2015-05-19 14:20:00,52.4,52.4,52.36,52.4,18500.0,39.0235,39.0235,38.9938,39.0235,18500.0
2015-05-19 14:25:00,52.4,52.4,52.38,52.4,15100.0,39.0235,39.0235,39.0086,39.0235,15100.0
2015-05-19 14:30:00,52.39,52.39,52.34,52.36,23300.0,39.0161,39.0161,38.9789,38.9938,23300.0
2015-05-19 14:35:00,52.35,52.35,52.29,52.3,16500.0,38.9863,38.9863,38.9416,38.9491,16500.0
2015-05-19 14:40:00,52.29,52.33,52.29,52.31,40400.0,38.9416,38.9714,38.9416,38.9565,40400.0
2015-05-19 14:45:00,52.31,52.32,52.29,52.32,16100.0,38.9565,38.964,38.9416,38.964,16100.0
2015-05-19 14:50:00,52.31,52.31,52.29,52.31,13800.0,38.9565,38.9565,38.9416,38.9565,13800.0
2015-05-19 14:55:00,52.3,52.37,52.3,52.37,25000.0,38.9491,39.0012,38.9491,39.0012,25000.0
2015-05-19 15:00:00,52.37,52.38,52.34,52.38,27600.0,39.0012,39.0086,38.9789,39.0086,27600.0
2015-05-19 15:05:00,52.37,52.39,52.32,52.36,37200.0,39.0012,39.0161,38.964,38.9938,37200.0
2015-05-19 15:10:00,52.35,52.39,52.33,52.33,31000.0,38.9863,39.0161,38.9714,38.9714,31000.0
2015-05-19 15:15:00,52.32,52.39,52.31,52.35,28500.0,38.964,39.0161,38.9565,38.9863,28500.0
2015-05-19 15:20:00,52.36,52.38,52.35,52.35,25000.0,38.9938,39.0086,38.9863,38.9863,25000.0
2015-05-19 15:25:00,52.36,52.37,52.33,52.37,26500.0,38.9938,39.0012,38.9714,39.0012,26500.0
2015-05-19 15:30:00,52.37,52.4,52.37,52.39,34300.0,39.0012,39.0235,39.0012,39.0161,34300.0
2015-05-19 15:35:00,52.39,52.45,52.39,52.44,48400.0,39.0161,39.0608,39.0161,39.0533,48400.0
2015-05-19 15:40:00,52.43,52.44,52.38,52.38,44000.0,39.0459,39.0533,39.0086,39.0086,44000.0
2015-05-19 15:45:00,52.39,52.41,52.38,52.4,63700.0,39.0161,39.031,39.0086,39.0235,63700.0
2015-05-19 15:50:00,52.4,52.41,52.37,52.39,60100.0,39.0235,39.031,39.0012,39.0161,60100.0
2015-05-19 15:55:00,52.4,52.55,52.4,52.51,229800.0,39.0235,39.1353,39.0235,39.1055,229800.0
2015-05-20 09:30:00,52.53,52.77,52.51,52.65,69600.0,39.1204,39.2991,39.1055,39.2097,69600.0
2015-05-20 09:35:00,52.64,52.78,52.64,52.75,22900.0,39.2023,39.3065,39.2023,39.2842,22900.0
2015-05-20 09:40:00,52.75,52.78,52.67,52.77,44000.0,39.2842,39.3065,39.2246,39.2991,44000.0
2015-05-20 09:45:00,52.75,52.86,52.75,52.79,28500.0,39.2842,39.3661,39.2842,39.314,28500.0
2015-05-20 09:50:00,52.78,52.83,52.76,52.81,10900.0,39.3065,39.3438,39.2916,39.3289,10900.0
2015-05-20 09:55:00,52.83,52.84,52.75,52.75,13300.0,39.3438,39.3512,39.2842,39.2842,13300.0
2015-05-20 10:00:00,52.75,52.77,52.71,52.76,27500.0,39.2842,39.2991,39.2544,39.2916,27500.0
2015-05-20 10:05:00,52.77,52.79,52.76,52.78,17700.0,39.2991,39.314,39.2916,39.3065,17700.0
2015-05-20 10:10:00,52.78,52.79,52.74,52.75,19500.0,39.3065,39.314,39.2768,39.2842,19500.0
2015-05-20 10:15:00,52.75,52.79,52.74,52.77,16600.0,39.2842,39.314,39.2768,39.2991,16600.0
2015-05-20 10:20:00,52.77,52.78,52.72,52.74,20700.0,39.2991,39.3065,39.2619,39.2768,20700.0
2015-05-20 10:25:00,52.75,52.77,52.74,52.77,13600.0,39.2842,39.2991,39.2768,39.2991,13600.0
2015-05-20 10:30:00,52.77,52.83,52.75,52.81,21600.0,39.2991,39.3438,39.2842,39.3289,21600.0
2015-05-20 10:35:00,52.82,52.88,52.81,52.88,25600.0,39.3363,39.381,39.3289,39.381,25600.0
2015-05-20 10:40:00,52.88,52.88,52.85,52.88,19400.0,39.381,39.381,39.3587,39.381,19400.0
2015-05-20 10:45:00,52.88,52.89,52.85,52.85,31600.0,39.381,39.3885,39.3587,39.3587,31600.0
2015-05-20 10:50:00,52.85,52.87,52.78,52.78,34900.0,39.3587,39.3736,39.3065,39.3065,34900.0
2015-05-20 10:55:00,52.78,52.79,52.7,52.71,24900.0,39.3065,39.314,39.247,39.2544,24900.0
2015-05-20 11:00:00,52.72,52.75,52.71,52.72,24800.0,39.2619,39.2842,39.2544,39.2619,24800.0
2015-05-20 11:05:00,52.72,52.74,52.71,52.72,20900.0,39.2619,39.2768,39.2544,39.2619,20900.0
2015-05-20 11:10:00,52.71,52.75,52.71,52.73,18100.0,39.2544,39.2842,39.2544,39.2693,18100.0
2015-05-20 11:15:00,52.73,52.84,52.7,52.82,37300.0,39.2693,39.3512,39.247,39.3363,37300.0
2015-05-20 11:20:00,52.83,52.84,52.82,52.84,12300.0,39.3438,39.3512,39.3363,39.3512,12300.0
2015-05-20 11:25:00,52.85,52.86,52.75,52.75,26700.0,39.3587,39.3661,39.2842,39.2842,26700.0
2015-05-20 11:30:00,52.75,52.76,52.7,52.71,25700.0,39.2842,39.2916,39.247,39.2544,25700.0
2015-05-20 11:35:00,52.71,52.71,52.64,52.65,14900.0,39.2544,39.2544,39.2023,39.2097,14900.0
2015-05-20 11:40:00,52.64,52.65,52.57,52.57,29400.0,39.2023,39.2097,39.1501,39.1501,29400.0
2015-05-20 11:45:00,52.56,52.59,52.55,52.55,26000.0,39.1427,39.165,39.1353,39.1353,26000.0
2015-05-20 11:50:00,52.55,52.56,52.52,52.53,28800.0,39.1353,39.1427,39.1129,39.1204,28800.0
2015-05-20 11:55:00,52.53,52.54,52.51,52.51,41000.0,39.1204,39.1278,39.1055,39.1055,41000.0
2015-05-20 12:00:00,52.51,52.52,52.5,52.5,12400.0,39.1055,39.1129,39.098,39.098,12400.0
2015-05-20 12:05:00,52.5,52.51,52.47,52.47,57300.0,39.098,39.1055,39.0757,39.0757,57300.0
2015-05-20 12:10:00,52.47,52.48,52.46,52.47,21300.0,39.0757,39.0831,39.0682,39.0757,21300.0
2015-05-20 12:15:00,52.47,52.51,52.46,52.48,23000.0,39.0757,39.1055,39.0682,39.0831,23000.0
2015-05-20 12:20:00,52.48,52.53,52.47,52.52,38200.0,39.0831,39.1204,39.0757,39.1129,38200.0
2015-05-20 12:25:00,52.52,52.56,52.5,52.5,21100.0,39.1129,39.1427,39.098,39.098,21100.0
2015-05-20 12:30:00,52.5,52.51,52.48,52.48,12900.0,39.098,39.1055,39.0831,39.0831,12900.0
2015-05-20 12:35:00,52.49,52.56,52.48,52.54,17100.0,39.0906,39.1427,39.0831,39.1278,17100.0
2015-05-20 12:40:00,52.55,52.56,52.54,52.56,9400.0,39.1353,39.1427,39.1278,39.1427,9400.0
2015-05-20 12:45:00,52.57,52.57,52.5,52.5,11000.0,39.1501,39.1501,39.098,39.098,11000.0
2015-05-20 12:50:00,52.5,52.55,52.5,52.55,8900.0,39.098,39.1353,39.098,39.1353,8900.0
2015-05-20 12:55:00,52.55,52.55,52.48,52.48,13200.0,39.1353,39.1353,39.0831,39.0831,13200.0
2015-05-20 13:00:00,52.49,52.51,52.46,52.46,21900.0,39.0906,39.1055,39.0682,39.0682,21900.0
2015-05-20 13:05:00,52.47,52.52,52.46,52.51,21000.0,39.0757,39.1129,39.0682,39.1055,21000.0
2015-05-20 13:10:00,52.51,52.56,52.5,52.56,14200.0,39.1055,39.1427,39.098,39.1427,14200.0
2015-05-20 13:15:00,52.56,52.57,52.51,52.51,16600.0,39.1427,39.1501,39.1055,39.1055,16600.0
2015-05-20 13:20:00,52.51,52.52,52.47,52.52,12000.0,39.1055,39.1129,39.0757,39.1129,12000.0
2015-05-20 13:25:00,52.51,52.52,52.5,52.5,14400.0,39.1055,39.1129,39.098,39.098,14400.0
2015-05-20 13:30:00,52.51,52.51,52.46,52.47,16700.0,39.1055,39.1055,39.0682,39.0757,16700.0
2015-05-20 13:35:00,52.46,52.47,52.41,52.42,17400.0,39.0682,39.0757,39.031,39.0384,17400.0
2015-05-20 13:40:00,52.41,52.45,52.41,52.41,27300.0,39.031,39.0608,39.031,39.031,27300.0
2015-05-20 13:45:00,52.41,52.47,52.41,52.47,43700.0,39.031,39.0757,39.031,39.0757,43700.0
2015-05-20 13:50:00,52.47,52.48,52.46,52.46,9500.0,39.0757,39.0831,39.0682,39.0682,9500.0
2015-05-20 13:55:00,52.46,52.5,52.45,52.5,32400.0,39.0682,39.098,39.0608,39.098,32400.0
2015-05-20 14:00:00,52.5,52.68,52.5,52.54,61700.0,39.098,39.2321,39.098,39.1278,61700.0
2015-05-20 14:05:00,52.53,52.55,52.46,52.46,33500.0,39.1204,39.1353,39.0682,39.0682,33500.0
2015-05-20 14:10:00,52.47,52.53,52.46,52.5,30500.0,39.0757,39.1204,39.0682,39.098,30500.0
2015-05-20 14:15:00,52.5,52.55,52.49,52.54,30500.0,39.098,39.1353,39.0906,39.1278,30500.0
2015-05-20 14:20:00,52.54,52.55,52.53,52.55,25400.0,39.1278,39.1353,39.1204,39.1353,25400.0
2015-05-20 14:25:00,52.55,52.64,52.54,52.6,26800.0,39.1353,39.2023,39.1278,39.1725,26800.0
2015-05-20 14:30:00,52.6,52.62,52.58,52.59,26300.0,39.1725,39.1874,39.1576,39.165,26300.0
2015-05-20 14:35:00,52.59,52.59,52.56,52.57,19800.0,39.165,39.165,39.1427,39.1501,19800.0
2015-05-20 14:40:00,52.57,52.57,52.53,52.54,19100.0,39.1501,39.1501,39.1204,39.1278,19100.0
2015-05-20 14:45:00,52.55,52.59,52.53,52.54,20500.0,39.1353,39.165,39.1204,39.1278,20500.0
2015-05-20 14:50:00,52.54,52.55,52.51,52.54,36000.0,39.1278,39.1353,39.1055,39.1278,36000.0
2015-05-20 14:55:00,52.54,52.61,52.54,52.61,27600.0,39.1278,39.1799,39.1278,39.1799,27600.0
2015-05-20 15:00:00,52.62,52.64,52.57,52.63,46900.0,39.1874,39.2023,39.1501,39.1948,46900.0
2015-05-20 15:05:00,52.64,52.66,52.63,52.65,31800.0,39.2023,39.2172,39.1948,39.2097,31800.0
2015-05-20 15:10:00,52.65,52.66,52.55,52.55,30000.0,39.2097,39.2172,39.1353,39.1353,30000.0
2015-05-20 15:15:00,52.55,52.55,52.47,52.48,55300.0,39.1353,39.1353,39.0757,39.0831,55300.0
2015-05-20 15:20:00,52.48,52.5,52.44,52.49,43300.0,39.0831,39.098,39.0533,39.0906,43300.0
2015-05-20 15:25:00,52.5,52.54,52.5,52.5,22200.0,39.098,39.1278,39.098,39.098,22200.0
2015-05-20 15:30:00,52.51,52.54,52.48,52.54,39800.0,39.1055,39.1278,39.0831,39.1278,39800.0
2015-05-20 15:35:00,52.54,52.59,52.52,52.52,71800.0,39.1278,39.165,39.1129,39.1129,71800.0
2015-05-20 15:40:00,52.52,52.56,52.49,52.49,38600.0,39.1129,39.1427,39.0906,39.0906,38600.0
2015-05-20 15:45:00,52.5,52.51,52.48,52.48,39000.0,39.098,39.1055,39.0831,39.0831,39000.0
2015-05-20 15:50:00,52.48,52.48,52.41,52.42,87900.0,39.0831,39.0831,39.031,39.0384,87900.0
2015-05-20 15:55:00,52.43,52.46,52.41,52.41,156300.0,39.0459,39.0682,39.031,39.031,156300.0
2015-05-21 09:30:00,52.33,52.48,52.29,52.41,52600.0,38.9714,39.0831,38.9416,39.031,52600.0
2015-05-21 09:35:00,52.41,52.47,52.41,52.45,10200.0,39.031,39.0757,39.031,39.0608,10200.0
2015-05-21 09:40:00,52.42,52.5,52.42,52.49,12400.0,39.0384,39.098,39.0384,39.0906,12400.0
2015-05-21 09:45:00,52.47,52.48,52.38,52.39,9800.0,39.0757,39.0831,39.0086,39.0161,9800.0
2015-05-21 09:50:00,52.39,52.48,52.38,52.45,18100.0,39.0161,39.0831,39.0086,39.0608,18100.0
2015-05-21 09:55:00,52.44,52.48,52.44,52.47,9100.0,39.0533,39.0831,39.0533,39.0757,9100.0
2015-05-21 10:00:00,52.46,52.49,52.45,52.48,22700.0,39.0682,39.0906,39.0608,39.0831,22700.0
2015-05-21 10:05:00,52.48,52.57,52.48,52.55,26800.0,39.0831,39.1501,39.0831,39.1353,26800.0
2015-05-21 10:10:00,52.54,52.55,52.51,52.54,20500.0,39.1278,39.1353,39.1055,39.1278,20500.0
2015-05-21 10:15:00,52.54,52.55,52.5,52.53,18400.0,39.1278,39.1353,39.098,39.1204,18400.0
2015-05-21 10:20:00,52.54,52.57,52.53,52.53,20200.0,39.1278,39.1501,39.1204,39.1204,20200.0
2015-05-21 10:25:00,52.53,52.54,52.49,52.51,17500.0,39.1204,39.1278,39.0906,39.1055,17500.0
2015-05-21 10:30:00,52.51,52.51,52.39,52.4,40400.0,39.1055,39.1055,39.0161,39.0235,40400.0
2015-05-21 10:35:00,52.4,52.43,52.4,52.4,27100.0,39.0235,39.0459,39.0235,39.0235,27100.0
2015-05-21 10:40:00,52.4,52.41,52.38,52.4,12100.0,39.0235,39.031,39.0086,39.0235,12100.0
2015-05-21 10:45:00,52.41,52.42,52.36,52.39,29700.0,39.031,39.0384,38.9938,39.0161,29700.0
2015-05-21 10:50:00,52.4,52.51,52.4,52.51,43900.0,39.0235,39.1055,39.0235,39.1055,43900.0
2015-05-21 10:55:00,52.52,52.52,52.43,52.5,46700.0,39.1129,39.1129,39.0459,39.098,46700.0
2015-05-21 11:00:00,52.5,52.58,52.5,52.56,30100.0,39.098,39.1576,39.098,39.1427,30100.0
2015-05-21 11:05:00,52.57,52.7,52.57,52.7,38500.0,39.1501,39.247,39.1501,39.247,38500.0
2015-05-21 11:10:00,52.69,52.75,52.69,52.73,27600.0,39.2395,39.2842,39.2395,39.2693,27600.0
2015-05-21 11:15:00,52.73,52.74,52.7,52.72,19500.0,39.2693,39.2768,39.247,39.2619,19500.0
2015-05-21 11:20:00,52.72,52.76,52.7,52.75,19400.0,39.2619,39.2916,39.247,39.2842,19400.0
2015-05-21 11:25:00,52.75,52.78,52.74,52.78,8900.0,39.2842,39.3065,39.2768,39.3065,8900.0
2015-05-21 11:30:00,52.78,52.8,52.77,52.8,21700.0,39.3065,39.3214,39.2991,39.3214,21700.0
2015-05-21 11:35:00,52.8,52.84,52.8,52.84,24200.0,39.3214,39.3512,39.3214,39.3512,24200.0
2015-05-21 11:40:00,52.84,52.86,52.83,52.85,23200.0,39.3512,39.3661,39.3438,39.3587,23200.0
2015-05-21 11:45:00,52.84,52.85,52.8,52.8,14300.0,39.3512,39.3587,39.3214,39.3214,14300.0
2015-05-21 11:50:00,52.79,52.8,52.71,52.71,15200.0,39.314,39.3214,39.2544,39.2544,15200.0
2015-05-21 11:55:00,52.71,52.76,52.71,52.73,10000.0,39.2544,39.2916,39.2544,39.2693,10000.0
2015-05-21 12:00:00,52.74,52.74,52.69,52.7,14800.0,39.2768,39.2768,39.2395,39.247,14800.0
2015-05-21 12:05:00,52.71,52.71,52.68,52.68,18300.0,39.2544,39.2544,39.2321,39.2321,18300.0
2015-05-21 12:10:00,52.67,52.69,52.67,52.68,13700.0,39.2246,39.2395,39.2246,39.2321,13700.0
2015-05-21 12:15:00,52.68,52.71,52.66,52.68,43100.0,39.2321,39.2544,39.2172,39.2321,43100.0
2015-05-21 12:20:00,52.68,52.69,52.67,52.67,9600.0,39.2321,39.2395,39.2246,39.2246,9600.0
2015-05-21 12:25:00,52.67,52.69,52.62,52.62,16400.0,39.2246,39.2395,39.1874,39.1874,16400.0
2015-05-21 12:30:00,52.62,52.7,52.61,52.64,21800.0,39.1874,39.247,39.1799,39.2023,21800.0
2015-05-21 12:35:00,52.65,52.65,52.6,52.62,14200.0,39.2097,39.2097,39.1725,39.1874,14200.0
2015-05-21 12:40:00,52.6,52.68,52.6,52.68,13300.0,39.1725,39.2321,39.1725,39.2321,13300.0
2015-05-21 12:45:00,52.67,52.7,52.66,52.66,15100.0,39.2246,39.247,39.2172,39.2172,15100.0
2015-05-21 12:50:00,52.65,52.68,52.62,52.63,52500.0,39.2097,39.2321,39.1874,39.1948,52500.0
2015-05-21 12:55:00,52.64,52.66,52.62,52.65,33200.0,39.2023,39.2172,39.1874,39.2097,33200.0
2015-05-21 13:00:00,52.65,52.67,52.64,52.65,18200.0,39.2097,39.2246,39.2023,39.2097,18200.0
2015-05-21 13:05:00,52.65,52.72,52.64,52.72,31100.0,39.2097,39.2619,39.2023,39.2619,31100.0
2015-05-21 13:10:00,52.72,52.75,52.71,52.73,16900.0,39.2619,39.2842,39.2544,39.2693,16900.0
2015-05-21 13:15:00,52.73,52.73,52.68,52.68,11100.0,39.2693,39.2693,39.2321,39.2321,11100.0
2015-05-21 13:20:00,52.69,52.72,52.69,52.7,18000.0,39.2395,39.2619,39.2395,39.247,18000.0
2015-05-21 13:25:00,52.7,52.73,52.69,52.69,12400.0,39.247,39.2693,39.2395,39.2395,12400.0
2015-05-21 13:30:00,52.69,52.71,52.65,52.67,38600.0,39.2395,39.2544,39.2097,39.2246,38600.0
2015-05-21 13:35:00,52.67,52.74,52.67,52.74,48200.0,39.2246,39.2768,39.2246,39.2768,48200.0
2015-05-21 13:40:00,52.75,52.75,52.7,52.7,24800.0,39.2842,39.2842,39.247,39.247,24800.0
2015-05-21 13:45:00,52.7,52.73,52.7,52.7,12400.0,39.247,39.2693,39.247,39.247,12400.0
2015-05-21 13:50:00,52.71,52.74,52.7,52.73,17500.0,39.2544,39.2768,39.247,39.2693,17500.0
2015-05-21 13:55:00,52.73,52.73,52.69,52.72,27700.0,39.2693,39.2693,39.2395,39.2619,27700.0
2015-05-21 14:00:00,52.71,52.8,52.7,52.76,53700.0,39.2544,39.3214,39.247,39.2916,53700.0
2015-05-21 14:05:00,52.76,52.89,52.75,52.89,85500.0,39.2916,39.3885,39.2842,39.3885,85500.0
2015-05-21 14:10:00,52.89,52.91,52.81,52.89,140600.0,39.3885,39.4034,39.3289,39.3885,140600.0
2015-05-21 14:15:00,52.9,52.91,52.84,52.88,89900.0,39.3959,39.4034,39.3512,39.381,89900.0
2015-05-21 14:20:00,52.87,52.91,52.86,52.87,22300.0,39.3736,39.4034,39.3661,39.3736,22300.0
2015-05-21 14:25:00,52.86,52.9,52.84,52.89,14300.0,39.3661,39.3959,39.3512,39.3885,14300.0
2015-05-21 14:30:00,52.89,52.91,52.87,52.89,22800.0,39.3885,39.4034,39.3736,39.3885,22800.0
2015-05-21 14:35:00,52.89,52.99,52.88,52.97,55000.0,39.3885,39.4629,39.381,39.448,55000.0
2015-05-21 14:40:00,52.97,53.01,52.96,53.01,25200.0,39.448,39.4778,39.4406,39.4778,25200.0
2015-05-21 14:45:00,53.01,53.07,53.0,53.04,53700.0,39.4778,39.5225,39.4704,39.5002,53700.0
2015-05-21 14:50:00,53.04,53.07,52.99,52.99,80700.0,39.5002,39.5225,39.4629,39.4629,80700.0
2015-05-21 14:55:00,52.99,53.02,52.96,53.02,38300.0,39.4629,39.4853,39.4406,39.4853,38300.0
2015-05-21 15:00:00,53.01,53.03,52.9,52.9,95400.0,39.4778,39.4927,39.3959,39.3959,95400.0
2015-05-21 15:05:00,52.9,52.91,52.88,52.88,14500.0,39.3959,39.4034,39.381,39.381,14500.0
2015-05-21 15:10:00,52.88,52.89,52.85,52.87,32900.0,39.381,39.3885,39.3587,39.3736,32900.0
2015-05-21 15:15:00,52.86,52.9,52.86,52.88,31900.0,39.3661,39.3959,39.3661,39.381,31900.0
2015-05-21 15:20:00,52.87,52.91,52.87,52.9,21400.0,39.3736,39.4034,39.3736,39.3959,21400.0
2015-05-21 15:25:00,52.9,52.92,52.89,52.92,29900.0,39.3959,39.4108,39.3885,39.4108,29900.0
2015-05-21 15:30:00,52.92,52.97,52.9,52.94,75000.0,39.4108,39.448,39.3959,39.4257,75000.0
2015-05-21 15:35:00,52.94,52.98,52.93,52.97,45600.0,39.4257,39.4555,39.4182,39.448,45600.0
2015-05-21 15:40:00,52.98,53.01,52.95,52.97,70000.0,39.4555,39.4778,39.4331,39.448,70000.0
2015-05-21 15:45:00,52.97,52.98,52.94,52.94,33600.0,39.448,39.4555,39.4257,39.4257,33600.0
2015-05-21 15:50:00,52.94,52.94,52.9,52.91,36700.0,39.4257,39.4257,39.3959,39.4034,36700.0
2015-05-21 15:55:00,52.9,52.94,52.9,52.93,227300.0,39.3959,39.4257,39.3959,39.4182,227300.0
2015-05-22 09:30:00,52.77,52.78,52.47,52.59,62700.0,39.2991,39.3065,39.0757,39.165,62700.0
2015-05-22 09:35:00,52.6,52.64,52.43,52.44,31200.0,39.1725,39.2023,39.0459,39.0533,31200.0
2015-05-22 09:40:00,52.42,52.5,52.39,52.48,43400.0,39.0384,39.098,39.0161,39.0831,43400.0
2015-05-22 09:45:00,52.47,52.57,52.43,52.49,36200.0,39.0757,39.1501,39.0459,39.0906,36200.0
2015-05-22 09:50:00,52.49,52.55,52.45,52.47,13000.0,39.0906,39.1353,39.0608,39.0757,13000.0
2015-05-22 09:55:00,52.5,52.51,52.44,52.46,15100.0,39.098,39.1055,39.0533,39.0682,15100.0
2015-05-22 10:00:00,52.47,52.59,52.45,52.56,15200.0,39.0757,39.165,39.0608,39.1427,15200.0
2015-05-22 10:05:00,52.57,52.59,52.57,52.59,9200.0,39.1501,39.165,39.1501,39.165,9200.0
2015-05-22 10:10:00,52.59,52.65,52.59,52.64,12400.0,39.165,39.2097,39.165,39.2023,12400.0
2015-05-22 10:15:00,52.65,52.66,52.63,52.65,15400.0,39.2097,39.2172,39.1948,39.2097,15400.0
2015-05-22 10:20:00,52.64,52.73,52.64,52.68,29600.0,39.2023,39.2693,39.2023,39.2321,29600.0
2015-05-22 10:25:00,52.68,52.71,52.63,52.64,17300.0,39.2321,39.2544,39.1948,39.2023,17300.0
2015-05-22 10:30:00,52.63,52.64,52.61,52.64,15400.0,39.1948,39.2023,39.1799,39.2023,15400.0
2015-05-22 10:35:00,52.64,52.65,52.61,52.63,15800.0,39.2023,39.2097,39.1799,39.1948,15800.0
2015-05-22 10:40:00,52.63,52.65,52.61,52.65,18800.0,39.1948,39.2097,39.1799,39.2097,18800.0
2015-05-22 10:45:00,52.65,52.65,52.63,52.65,5600.0,39.2097,39.2097,39.1948,39.2097,5600.0
2015-05-22 10:50:00,52.66,52.71,52.64,52.71,11300.0,39.2172,39.2544,39.2023,39.2544,11300.0
2015-05-22 10:55:00,52.71,52.74,52.7,52.73,10700.0,39.2544,39.2768,39.247,39.2693,10700.0
2015-05-22 11:00:00,52.73,52.74,52.71,52.72,15900.0,39.2693,39.2768,39.2544,39.2619,15900.0
2015-05-22 11:05:00,52.72,52.73,52.69,52.71,16600.0,39.2619,39.2693,39.2395,39.2544,16600.0
2015-05-22 11:10:00,52.7,52.73,52.69,52.7,21000.0,39.247,39.2693,39.2395,39.247,21000.0
2015-05-22 11:15:00,52.7,52.74,52.69,52.73,11200.0,39.247,39.2768,39.2395,39.2693,11200.0
2015-05-22 11:20:00,52.73,52.75,52.72,52.73,9000.0,39.2693,39.2842,39.2619,39.2693,9000.0
2015-05-22 11:25:00,52.73,52.75,52.71,52.74,15000.0,39.2693,39.2842,39.2544,39.2768,15000.0
2015-05-22 11:30:00,52.74,52.75,52.71,52.71,14500.0,39.2768,39.2842,39.2544,39.2544,14500.0
2015-05-22 11:35:00,52.71,52.72,52.61,52.62,15400.0,39.2544,39.2619,39.1799,39.1874,15400.0
2015-05-22 11:40:00,52.62,52.64,52.58,52.58,14800.0,39.1874,39.2023,39.1576,39.1576,14800.0
2015-05-22 11:45:00,52.59,52.63,52.58,52.62,18200.0,39.165,39.1948,39.1576,39.1874,18200.0
2015-05-22 11:50:00,52.62,52.66,52.62,52.66,9300.0,39.1874,39.2172,39.1874,39.2172,9300.0
2015-05-22 11:55:00,52.65,52.66,52.63,52.63,7700.0,39.2097,39.2172,39.1948,39.1948,7700.0
2015-05-22 12:00:00,52.63,52.71,52.63,52.71,16900.0,39.1948,39.2544,39.1948,39.2544,16900.0
2015-05-22 12:05:00,52.7,52.75,52.69,52.74,8600.0,39.247,39.2842,39.2395,39.2768,8600.0
2015-05-22 12:10:00,52.74,52.75,52.73,52.74,8100.0,39.2768,39.2842,39.2693,39.2768,8100.0
2015-05-22 12:15:00,52.74,52.74,52.73,52.74,5600.0,39.2768,39.2768,39.2693,39.2768,5600.0
2015-05-22 12:20:00,52.73,52.75,52.73,52.73,13500.0,39.2693,39.2842,39.2693,39.2693,13500.0
2015-05-22 12:25:00,52.73,52.77,52.73,52.76,6900.0,39.2693,39.2991,39.2693,39.2916,6900.0
2015-05-22 12:30:00,52.75,52.78,52.75,52.77,5800.0,39.2842,39.3065,39.2842,39.2991,5800.0
2015-05-22 12:35:00,52.76,52.77,52.74,52.74,3800.0,39.2916,39.2991,39.2768,39.2768,3800.0
2015-05-22 12:40:00,52.74,52.75,52.71,52.72,10800.0,39.2768,39.2842,39.2544,39.2619,10800.0
2015-05-22 12:45:00,52.72,52.72,52.67,52.67,19900.0,39.2619,39.2619,39.2246,39.2246,19900.0
2015-05-22 12:50:00,52.67,52.68,52.65,52.65,11500.0,39.2246,39.2321,39.2097,39.2097,11500.0
2015-05-22 12:55:00,52.65,52.71,52.65,52.68,7600.0,39.2097,39.2544,39.2097,39.2321,7600.0
2015-05-22 13:00:00,52.67,52.75,52.63,52.73,18700.0,39.2246,39.2842,39.1948,39.2693,18700.0
2015-05-22 13:05:00,52.72,52.75,52.68,52.74,19700.0,39.2619,39.2842,39.2321,39.2768,19700.0
2015-05-22 13:10:00,52.74,52.76,52.71,52.71,13900.0,39.2768,39.2916,39.2544,39.2544,13900.0
2015-05-22 13:15:00,52.72,52.75,52.72,52.73,6900.0,39.2619,39.2842,39.2619,39.2693,6900.0
2015-05-22 13:20:00,52.73,52.74,52.71,52.72,5900.0,39.2693,39.2768,39.2544,39.2619,5900.0
2015-05-22 13:25:00,52.72,52.73,52.7,52.71,5300.0,39.2619,39.2693,39.247,39.2544,5300.0
2015-05-22 13:30:00,52.72,52.75,52.71,52.74,13300.0,39.2619,39.2842,39.2544,39.2768,13300.0
2015-05-22 13:35:00,52.73,52.75,52.7,52.73,10300.0,39.2693,39.2842,39.247,39.2693,10300.0
2015-05-22 13:40:00,52.74,52.75,52.73,52.74,5700.0,39.2768,39.2842,39.2693,39.2768,5700.0
2015-05-22 13:45:00,52.75,52.75,52.72,52.72,6300.0,39.2842,39.2842,39.2619,39.2619,6300.0
2015-05-22 13:50:00,52.73,52.73,52.7,52.71,6700.0,39.2693,39.2693,39.247,39.2544,6700.0
2015-05-22 13:55:00,52.71,52.74,52.7,52.72,12900.0,39.2544,39.2768,39.247,39.2619,12900.0
2015-05-22 14:00:00,52.73,52.74,52.69,52.73,20800.0,39.2693,39.2768,39.2395,39.2693,20800.0
2015-05-22 14:05:00,52.72,52.77,52.72,52.77,9400.0,39.2619,39.2991,39.2619,39.2991,9400.0
2015-05-22 14:10:00,52.77,52.78,52.76,52.78,7700.0,39.2991,39.3065,39.2916,39.3065,7700.0
2015-05-22 14:15:00,52.78,52.81,52.77,52.8,13500.0,39.3065,39.3289,39.2991,39.3214,13500.0
2015-05-22 14:20:00,52.8,52.82,52.79,52.8,6900.0,39.3214,39.3363,39.314,39.3214,6900.0
2015-05-22 14:25:00,52.8,52.84,52.79,52.83,9500.0,39.3214,39.3512,39.314,39.3438,9500.0
2015-05-22 14:30:00,52.82,52.83,52.81,52.82,14900.0,39.3363,39.3438,39.3289,39.3363,14900.0
2015-05-22 14:35:00,52.82,52.83,52.81,52.83,10400.0,39.3363,39.3438,39.3289,39.3438,10400.0
2015-05-22 14:40:00,52.83,52.87,52.82,52.86,25700.0,39.3438,39.3736,39.3363,39.3661,25700.0
2015-05-22 14:45:00,52.87,52.92,52.86,52.91,23000.0,39.3736,39.4108,39.3661,39.4034,23000.0
2015-05-22 14:50:00,52.91,52.93,52.87,52.88,14900.0,39.4034,39.4182,39.3736,39.381,14900.0
2015-05-22 14:55:00,52.88,52.88,52.81,52.81,11400.0,39.381,39.381,39.3289,39.3289,11400.0
2015-05-22 15:00:00,52.81,52.83,52.79,52.82,12200.0,39.3289,39.3438,39.314,39.3363,12200.0
2015-05-22 15:05:00,52.82,52.86,52.81,52.84,14100.0,39.3363,39.3661,39.3289,39.3512,14100.0
2015-05-22 15:10:00,52.84,52.85,52.82,52.83,15000.0,39.3512,39.3587,39.3363,39.3438,15000.0
2015-05-22 15:15:00,52.83,52.83,52.79,52.8,13000.0,39.3438,39.3438,39.314,39.3214,13000.0
2015-05-22 15:20:00,52.8,52.84,52.79,52.82,24700.0,39.3214,39.3512,39.314,39.3363,24700.0
2015-05-22 15:25:00,52.82,52.83,52.8,52.83,17900.0,39.3363,39.3438,39.3214,39.3438,17900.0
2015-05-22 15:30:00,52.83,52.84,52.8,52.8,20200.0,39.3438,39.3512,39.3214,39.3214,20200.0
2015-05-22 15:35:00,52.8,52.81,52.76,52.8,31800.0,39.3214,39.3289,39.2916,39.3214,31800.0
2015-05-22 15:40:00,52.8,52.81,52.78,52.8,30000.0,39.3214,39.3289,39.3065,39.3214,30000.0
2015-05-22 15:45:00,52.79,52.79,52.75,52.76,30000.0,39.314,39.314,39.2842,39.2916,30000.0
2015-05-22 15:50:00,52.75,52.76,52.72,52.72,26100.0,39.2842,39.2916,39.2619,39.2619,26100.0
2015-05-22 15:55:00,52.72,52.72,52.67,52.68,200900.0,39.2619,39.2619,39.2246,39.2321,200900.0
2015-05-26 09:30:00,52.59,52.59,52.47,52.54,69400.0,39.165,39.165,39.0757,39.1278,69400.0
2015-05-26 09:35:00,52.55,52.55,52.47,52.47,21700.0,39.1353,39.1353,39.0757,39.0757,21700.0
2015-05-26 09:40:00,52.46,52.55,52.38,52.43,32300.0,39.0682,39.1353,39.0086,39.0459,32300.0
2015-05-26 09:45:00,52.44,52.44,52.35,52.4,20600.0,39.0533,39.0533,38.9863,39.0235,20600.0
2015-05-26 09:50:00,52.37,52.41,52.32,52.41,33000.0,39.0012,39.031,38.964,39.031,33000.0
2015-05-26 09:55:00,52.41,52.41,52.34,52.4,30900.0,39.031,39.031,38.9789,39.0235,30900.0
2015-05-26 10:00:00,52.4,52.41,52.36,52.37,63200.0,39.0235,39.031,38.9938,39.0012,63200.0
2015-05-26 10:05:00,52.37,52.5,52.37,52.49,27300.0,39.0012,39.098,39.0012,39.0906,27300.0
2015-05-26 10:10:00,52.49,52.5,52.36,52.36,50100.0,39.0906,39.098,38.9938,38.9938,50100.0
2015-05-26 10:15:00,52.36,52.36,52.29,52.3,17300.0,38.9938,38.9938,38.9416,38.9491,17300.0
2015-05-26 10:20:00,52.3,52.38,52.29,52.37,21700.0,38.9491,39.0086,38.9416,39.0012,21700.0
2015-05-26 10:25:00,52.36,52.38,52.24,52.25,85400.0,38.9938,39.0086,38.9044,38.9118,85400.0
2015-05-26 10:30:00,52.24,52.25,52.19,52.21,46300.0,38.9044,38.9118,38.8672,38.882,46300.0
2015-05-26 10:35:00,52.22,52.27,52.18,52.27,49200.0,38.8895,38.9267,38.8597,38.9267,49200.0
2015-05-26 10:40:00,52.27,52.29,52.25,52.28,27200.0,38.9267,38.9416,38.9118,38.9342,27200.0
2015-05-26 10:45:00,52.27,52.28,52.25,52.25,15300.0,38.9267,38.9342,38.9118,38.9118,15300.0
2015-05-26 10:50:00,52.25,52.26,52.2,52.21,30200.0,38.9118,38.9193,38.8746,38.882,30200.0
2015-05-26 10:55:00,52.21,52.28,52.2,52.28,35100.0,38.882,38.9342,38.8746,38.9342,35100.0
2015-05-26 11:00:00,52.28,52.29,52.19,52.2,41800.0,38.9342,38.9416,38.8672,38.8746,41800.0
2015-05-26 11:05:00,52.19,52.24,52.19,52.24,16500.0,38.8672,38.9044,38.8672,38.9044,16500.0
2015-05-26 11:10:00,52.23,52.23,52.18,52.18,41400.0,38.8969,38.8969,38.8597,38.8597,41400.0
2015-05-26 11:15:00,52.18,52.21,52.18,52.2,17400.0,38.8597,38.882,38.8597,38.8746,17400.0
2015-05-26 11:20:00,52.2,52.27,52.19,52.24,32100.0,38.8746,38.9267,38.8672,38.9044,32100.0
2015-05-26 11:25:00,52.24,52.28,52.2,52.28,24900.0,38.9044,38.9342,38.8746,38.9342,24900.0
2015-05-26 11:30:00,52.28,52.3,52.26,52.27,28800.0,38.9342,38.9491,38.9193,38.9267,28800.0
2015-05-26 11:35:00,52.27,52.33,52.26,52.33,36000.0,38.9267,38.9714,38.9193,38.9714,36000.0
2015-05-26 11:40:00,52.32,52.35,52.32,52.33,17400.0,38.964,38.9863,38.964,38.9714,17400.0
2015-05-26 11:45:00,52.32,52.32,52.28,52.3,24100.0,38.964,38.964,38.9342,38.9491,24100.0
2015-05-26 11:50:00,52.29,52.3,52.25,52.28,22600.0,38.9416,38.9491,38.9118,38.9342,22600.0
2015-05-26 11:55:00,52.28,52.28,52.26,52.26,10400.0,38.9342,38.9342,38.9193,38.9193,10400.0
2015-05-26 12:00:00,52.27,52.28,52.26,52.27,11700.0,38.9267,38.9342,38.9193,38.9267,11700.0
2015-05-26 12:05:00,52.26,52.26,52.22,52.22,21300.0,38.9193,38.9193,38.8895,38.8895,21300.0
2015-05-26 12:10:00,52.23,52.24,52.22,52.22,12200.0,38.8969,38.9044,38.8895,38.8895,12200.0
2015-05-26 12:15:00,52.22,52.26,52.22,52.25,21000.0,38.8895,38.9193,38.8895,38.9118,21000.0
2015-05-26 12:20:00,52.25,52.26,52.23,52.26,13600.0,38.9118,38.9193,38.8969,38.9193,13600.0
2015-05-26 12:25:00,52.25,52.26,52.24,52.25,19600.0,38.9118,38.9193,38.9044,38.9118,19600.0
2015-05-26 12:30:00,52.25,52.26,52.23,52.24,26900.0,38.9118,38.9193,38.8969,38.9044,26900.0
2015-05-26 12:35:00,52.24,52.25,52.2,52.22,18100.0,38.9044,38.9118,38.8746,38.8895,18100.0
2015-05-26 12:40:00,52.23,52.34,52.23,52.3,58800.0,38.8969,38.9789,38.8969,38.9491,58800.0
2015-05-26 12:45:00,52.3,52.32,52.25,52.3,89600.0,38.9491,38.964,38.9118,38.9491,89600.0
2015-05-26 12:50:00,52.3,52.31,52.21,52.25,58900.0,38.9491,38.9565,38.882,38.9118,58900.0
2015-05-26 12:55:00,52.25,52.29,52.23,52.23,26000.0,38.9118,38.9416,38.8969,38.8969,26000.0
2015-05-26 13:00:00,52.24,52.26,52.21,52.23,33600.0,38.9044,38.9193,38.882,38.8969,33600.0
2015-05-26 13:05:00,52.23,52.26,52.17,52.18,27900.0,38.8969,38.9193,38.8523,38.8597,27900.0
2015-05-26 13:10:00,52.18,52.2,52.18,52.2,17800.0,38.8597,38.8746,38.8597,38.8746,17800.0
2015-05-26 13:15:00,52.2,52.22,52.18,52.18,14100.0,38.8746,38.8895,38.8597,38.8597,14100.0
2015-05-26 13:20:00,52.18,52.19,52.17,52.17,7700.0,38.8597,38.8672,38.8523,38.8523,7700.0
2015-05-26 13:25:00,52.18,52.25,52.17,52.24,28700.0,38.8597,38.9118,38.8523,38.9044,28700.0
2015-05-26 13:30:00,52.25,52.29,52.23,52.24,36000.0,38.9118,38.9416,38.8969,38.9044,36000.0
2015-05-26 13:35:00,52.24,52.24,52.14,52.16,20200.0,38.9044,38.9044,38.8299,38.8448,20200.0
2015-05-26 13:40:00,52.16,52.17,52.14,52.14,18300.0,38.8448,38.8523,38.8299,38.8299,18300.0
2015-05-26 13:45:00,52.14,52.17,52.13,52.14,18800.0,38.8299,38.8523,38.8225,38.8299,18800.0
2015-05-26 13:50:00,52.13,52.14,52.1,52.12,21900.0,38.8225,38.8299,38.8001,38.815,21900.0
2015-05-26 13:55:00,52.12,52.13,52.07,52.1,23100.0,38.815,38.8225,38.7778,38.8001,23100.0
2015-05-26 14:00:00,52.11,52.14,52.11,52.14,20100.0,38.8076,38.8299,38.8076,38.8299,20100.0
2015-05-26 14:05:00,52.14,52.19,52.13,52.15,17700.0,38.8299,38.8672,38.8225,38.8374,17700.0
2015-05-26 14:10:00,52.15,52.17,52.14,52.16,16000.0,38.8374,38.8523,38.8299,38.8448,16000.0
2015-05-26 14:15:00,52.15,52.18,52.13,52.18,15800.0,38.8374,38.8597,38.8225,38.8597,15800.0
2015-05-26 14:20:00,52.17,52.17,52.13,52.14,18400.0,38.8523,38.8523,38.8225,38.8299,18400.0
2015-05-26 14:25:00,52.14,52.16,52.1,52.11,21200.0,38.8299,38.8448,38.8001,38.8076,21200.0
2015-05-26 14:30:00,52.12,52.14,52.11,52.11,19800.0,38.815,38.8299,38.8076,38.8076,19800.0
2015-05-26 14:35:00,52.12,52.14,52.1,52.13,21400.0,38.815,38.8299,38.8001,38.8225,21400.0
2015-05-26 14:40:00,52.12,52.15,52.11,52.12,15800.0,38.815,38.8374,38.8076,38.815,15800.0
2015-05-26 14:45:00,52.12,52.16,52.11,52.12,17800.0,38.815,38.8448,38.8076,38.815,17800.0
2015-05-26 14:50:00,52.11,52.12,52.09,52.1,11500.0,38.8076,38.815,38.7927,38.8001,11500.0
2015-05-26 14:55:00,52.09,52.11,52.08,52.1,22400.0,38.7927,38.8076,38.7852,38.8001,22400.0
2015-05-26 15:00:00,52.09,52.12,52.08,52.12,18300.0,38.7927,38.815,38.7852,38.815,18300.0
2015-05-26 15:05:00,52.11,52.14,52.1,52.14,34500.0,38.8076,38.8299,38.8001,38.8299,34500.0
2015-05-26 15:10:00,52.13,52.17,52.1,52.17,40300.0,38.8225,38.8523,38.8001,38.8523,40300.0
2015-05-26 15:15:00,52.17,52.2,52.13,52.15,44000.0,38.8523,38.8746,38.8225,38.8374,44000.0
2015-05-26 15:20:00,52.15,52.17,52.13,52.16,22800.0,38.8374,38.8523,38.8225,38.8448,22800.0
2015-05-26 15:25:00,52.16,52.19,52.15,52.18,25500.0,38.8448,38.8672,38.8374,38.8597,25500.0
2015-05-26 15:30:00,52.19,52.22,52.18,52.22,39900.0,38.8672,38.8895,38.8597,38.8895,39900.0
2015-05-26 15:35:00,52.22,52.26,52.19,52.23,47500.0,38.8895,38.9193,38.8672,38.8969,47500.0
2015-05-26 15:40:00,52.23,52.25,52.22,52.24,38700.0,38.8969,38.9118,38.8895,38.9044,38700.0
2015-05-26 15:45:00,52.23,52.23,52.19,52.21,45500.0,38.8969,38.8969,38.8672,38.882,45500.0
2015-05-26 15:50:00,52.21,52.21,52.16,52.18,73100.0,38.882,38.882,38.8448,38.8597,73100.0
2015-05-26 15:55:00,52.17,52.2,52.14,52.17,149600.0,38.8523,38.8746,38.8299,38.8523,149600.0
2015-05-27 09:30:00,52.16,52.19,52.05,52.08,80100.0,38.8448,38.8672,38.7629,38.7852,80100.0
2015-05-27 09:35:00,52.08,52.2,52.05,52.2,31400.0,38.7852,38.8746,38.7629,38.8746,31400.0
2015-05-27 09:40:00,52.22,52.34,52.22,52.3,25300.0,38.8895,38.9789,38.8895,38.9491,25300.0
2015-05-27 09:45:00,52.3,52.4,52.28,52.4,33100.0,38.9491,39.0235,38.9342,39.0235,33100.0
2015-05-27 09:50:00,52.39,52.47,52.37,52.47,25100.0,39.0161,39.0757,39.0012,39.0757,25100.0
2015-05-27 09:55:00,52.49,52.54,52.43,52.45,20100.0,39.0906,39.1278,39.0459,39.0608,20100.0
2015-05-27 10:00:00,52.45,52.46,52.24,52.29,58000.0,39.0608,39.0682,38.9044,38.9416,58000.0
2015-05-27 10:05:00,52.32,52.35,52.24,52.28,57800.0,38.964,38.9863,38.9044,38.9342,57800.0
2015-05-27 10:10:00,52.27,52.33,52.26,52.29,23500.0,38.9267,38.9714,38.9193,38.9416,23500.0
2015-05-27 10:15:00,52.29,52.34,52.28,52.34,16700.0,38.9416,38.9789,38.9342,38.9789,16700.0
2015-05-27 10:20:00,52.33,52.38,52.32,52.38,20300.0,38.9714,39.0086,38.964,39.0086,20300.0
2015-05-27 10:25:00,52.38,52.4,52.27,52.28,23800.0,39.0086,39.0235,38.9267,38.9342,23800.0
2015-05-27 10:30:00,52.28,52.34,52.27,52.29,24100.0,38.9342,38.9789,38.9267,38.9416,24100.0
2015-05-27 10:35:00,52.3,52.35,52.29,52.34,17900.0,38.9491,38.9863,38.9416,38.9789,17900.0
2015-05-27 10:40:00,52.33,52.34,52.27,52.28,29400.0,38.9714,38.9789,38.9267,38.9342,29400.0
2015-05-27 10:45:00,52.28,52.31,52.25,52.26,31800.0,38.9342,38.9565,38.9118,38.9193,31800.0
2015-05-27 10:50:00,52.26,52.33,52.25,52.33,30300.0,38.9193,38.9714,38.9118,38.9714,30300.0
2015-05-27 10:55:00,52.34,52.42,52.33,52.41,27900.0,38.9789,39.0384,38.9714,39.031,27900.0
2015-05-27 11:00:00,52.42,52.5,52.41,52.5,489200.0,39.0384,39.098,39.031,39.098,489200.0
2015-05-27 11:05:00,52.49,52.54,52.49,52.53,34100.0,39.0906,39.1278,39.0906,39.1204,34100.0
2015-05-27 11:10:00,52.53,52.54,52.51,52.53,23600.0,39.1204,39.1278,39.1055,39.1204,23600.0
2015-05-27 11:15:00,52.53,52.67,52.53,52.65,109900.0,39.1204,39.2246,39.1204,39.2097,109900.0
2015-05-27 11:20:00,52.65,52.7,52.62,52.7,35500.0,39.2097,39.247,39.1874,39.247,35500.0
2015-05-27 11:25:00,52.7,52.75,52.66,52.74,42200.0,39.247,39.2842,39.2172,39.2768,42200.0
2015-05-27 11:30:00,52.74,52.92,52.74,52.9,63600.0,39.2768,39.4108,39.2768,39.3959,63600.0
2015-05-27 11:35:00,52.92,52.97,52.91,52.95,68700.0,39.4108,39.448,39.4034,39.4331,68700.0
2015-05-27 11:40:00,52.95,53.04,52.94,53.0,91900.0,39.4331,39.5002,39.4257,39.4704,91900.0
2015-05-27 11:45:00,53.01,53.09,52.99,53.08,60000.0,39.4778,39.5374,39.4629,39.53,60000.0
2015-05-27 11:50:00,53.08,53.2,53.08,53.09,79100.0,39.53,39.6193,39.53,39.5374,79100.0
2015-05-27 11:55:00,53.09,53.15,53.08,53.12,62500.0,39.5374,39.5821,39.53,39.5597,62500.0
2015-05-27 12:00:00,53.12,53.13,53.06,53.06,59000.0,39.5597,39.5672,39.5151,39.5151,59000.0
2015-05-27 12:05:00,53.06,53.08,53.06,53.06,21100.0,39.5151,39.53,39.5151,39.5151,21100.0
2015-05-27 12:10:00,53.06,53.14,53.06,53.12,40600.0,39.5151,39.5746,39.5151,39.5597,40600.0
2015-05-27 12:15:00,53.12,53.15,53.06,53.06,25500.0,39.5597,39.5821,39.5151,39.5151,25500.0
2015-05-27 12:20:00,53.06,53.06,53.01,53.01,20100.0,39.5151,39.5151,39.4778,39.4778,20100.0
2015-05-27 12:25:00,53.0,53.05,52.97,53.02,19400.0,39.4704,39.5076,39.448,39.4853,19400.0
2015-05-27 12:30:00,53.03,53.03,52.98,53.0,13300.0,39.4927,39.4927,39.4555,39.4704,13300.0
2015-05-27 12:35:00,53.0,53.01,52.92,52.93,11200.0,39.4704,39.4778,39.4108,39.4182,11200.0
2015-05-27 12:40:00,52.92,52.94,52.89,52.91,45400.0,39.4108,39.4257,39.3885,39.4034,45400.0
2015-05-27 12:45:00,52.92,52.93,52.88,52.93,37100.0,39.4108,39.4182,39.381,39.4182,37100.0
2015-05-27 12:50:00,52.93,52.94,52.9,52.93,19000.0,39.4182,39.4257,39.3959,39.4182,19000.0
2015-05-27 12:55:00,52.93,52.99,52.93,52.96,36400.0,39.4182,39.4629,39.4182,39.4406,36400.0
2015-05-27 13:00:00,52.96,52.97,52.9,52.91,27700.0,39.4406,39.448,39.3959,39.4034,27700.0
2015-05-27 13:05:00,52.91,52.94,52.9,52.92,24200.0,39.4034,39.4257,39.3959,39.4108,24200.0
2015-05-27 13:10:00,52.92,52.95,52.92,52.93,10400.0,39.4108,39.4331,39.4108,39.4182,10400.0
2015-05-27 13:15:00,52.92,52.96,52.92,52.96,9100.0,39.4108,39.4406,39.4108,39.4406,9100.0
2015-05-27 13:20:00,52.96,53.05,52.96,53.05,18400.0,39.4406,39.5076,39.4406,39.5076,18400.0
2015-05-27 13:25:00,53.05,53.1,53.04,53.08,23700.0,39.5076,39.5449,39.5002,39.53,23700.0
2015-05-27 13:30:00,53.08,53.08,53.02,53.02,24100.0,39.53,39.53,39.4853,39.4853,24100.0
2015-05-27 13:35:00,53.02,53.04,53.01,53.02,22700.0,39.4853,39.5002,39.4778,39.4853,22700.0
2015-05-27 13:40:00,53.03,53.06,53.02,53.04,30400.0,39.4927,39.5151,39.4853,39.5002,30400.0
2015-05-27 13:45:00,53.04,53.05,53.03,53.05,17800.0,39.5002,39.5076,39.4927,39.5076,17800.0
2015-05-27 13:50:00,53.05,53.13,53.05,53.06,40600.0,39.5076,39.5672,39.5076,39.5151,40600.0
2015-05-27 13:55:00,53.06,53.08,53.03,53.06,29800.0,39.5151,39.53,39.4927,39.5151,29800.0
2015-05-27 14:00:00,53.05,53.12,53.04,53.12,22700.0,39.5076,39.5597,39.5002,39.5597,22700.0
2015-05-27 14:05:00,53.12,53.18,53.11,53.16,34300.0,39.5597,39.6044,39.5523,39.5895,34300.0
2015-05-27 14:10:00,53.15,53.15,53.08,53.09,29700.0,39.5821,39.5821,39.53,39.5374,29700.0
2015-05-27 14:15:00,53.09,53.16,53.09,53.15,25100.0,39.5374,39.5895,39.5374,39.5821,25100.0
2015-05-27 14:20:00,53.14,53.14,53.08,53.09,19500.0,39.5746,39.5746,39.53,39.5374,19500.0
2015-05-27 14:25:00,53.09,53.21,53.09,53.21,29700.0,39.5374,39.6268,39.5374,39.6268,29700.0
2015-05-27 14:30:00,53.2,53.21,53.11,53.12,38400.0,39.6193,39.6268,39.5523,39.5597,38400.0
2015-05-27 14:35:00,53.12,53.18,53.11,53.18,24600.0,39.5597,39.6044,39.5523,39.6044,24600.0
2015-05-27 14:40:00,53.18,53.22,53.17,53.17,35600.0,39.6044,39.6342,39.597,39.597,35600.0
2015-05-27 14:45:00,53.16,53.17,53.1,53.13,28400.0,39.5895,39.597,39.5449,39.5672,28400.0
2015-05-27 14:50:00,53.12,53.15,53.12,53.12,35700.0,39.5597,39.5821,39.5597,39.5597,35700.0
2015-05-27 14:55:00,53.11,53.17,53.11,53.17,18900.0,39.5523,39.597,39.5523,39.597,18900.0
2015-05-27 15:00:00,53.17,53.19,53.12,53.12,31800.0,39.597,39.6119,39.5597,39.5597,31800.0
2015-05-27 15:05:00,53.13,53.19,53.12,53.19,36000.0,39.5672,39.6119,39.5597,39.6119,36000.0
2015-05-27 15:10:00,53.19,53.19,53.12,53.18,33900.0,39.6119,39.6119,39.5597,39.6044,33900.0
2015-05-27 15:15:00,53.18,53.2,53.17,53.18,32600.0,39.6044,39.6193,39.597,39.6044,32600.0
2015-05-27 15:20:00,53.17,53.18,53.1,53.11,43000.0,39.597,39.6044,39.5449,39.5523,43000.0
2015-05-27 15:25:00,53.12,53.14,53.1,53.14,29700.0,39.5597,39.5746,39.5449,39.5746,29700.0
2015-05-27 15:30:00,53.14,53.14,53.09,53.1,37700.0,39.5746,39.5746,39.5374,39.5449,37700.0
2015-05-27 15:35:00,53.1,53.23,53.09,53.23,78400.0,39.5449,39.6417,39.5374,39.6417,78400.0
2015-05-27 15:40:00,53.23,53.23,53.2,53.22,64400.0,39.6417,39.6417,39.6193,39.6342,64400.0
2015-05-27 15:45:00,53.21,53.22,53.14,53.21,117600.0,39.6268,39.6342,39.5746,39.6268,117600.0
2015-05-27 15:50:00,53.21,53.23,53.17,53.22,144800.0,39.6268,39.6417,39.597,39.6342,144800.0
2015-05-27 15:55:00,53.22,53.22,53.15,53.16,232400.0,39.6342,39.6342,39.5821,39.5895,232400.0
2015-05-28 09:30:00,53.0,53.01,52.77,52.8,61900.0,39.4704,39.4778,39.2991,39.3214,61900.0
2015-05-28 09:35:00,52.79,52.89,52.71,52.73,23700.0,39.314,39.3885,39.2544,39.2693,23700.0
2015-05-28 09:40:00,52.73,52.85,52.72,52.75,16600.0,39.2693,39.3587,39.2619,39.2842,16600.0
2015-05-28 09:45:00,52.77,52.81,52.76,52.76,13600.0,39.2991,39.3289,39.2916,39.2916,13600.0
2015-05-28 09:50:00,52.77,52.77,52.63,52.68,29600.0,39.2991,39.2991,39.1948,39.2321,29600.0
2015-05-28 09:55:00,52.68,52.68,52.55,52.58,23700.0,39.2321,39.2321,39.1353,39.1576,23700.0
2015-05-28 10:00:00,52.58,52.63,52.55,52.6,16200.0,39.1576,39.1948,39.1353,39.1725,16200.0
2015-05-28 10:05:00,52.62,52.64,52.55,52.56,24500.0,39.1874,39.2023,39.1353,39.1427,24500.0
2015-05-28 10:10:00,52.56,52.57,52.46,52.48,30700.0,39.1427,39.1501,39.0682,39.0831,30700.0
2015-05-28 10:15:00,52.47,52.57,52.47,52.54,14100.0,39.0757,39.1501,39.0757,39.1278,14100.0
2015-05-28 10:20:00,52.54,52.55,52.49,52.5,12900.0,39.1278,39.1353,39.0906,39.098,12900.0
2015-05-28 10:25:00,52.5,52.57,52.49,52.52,14200.0,39.098,39.1501,39.0906,39.1129,14200.0
2015-05-28 10:30:00,52.51,52.51,52.44,52.45,21500.0,39.1055,39.1055,39.0533,39.0608,21500.0
2015-05-28 10:35:00,52.45,52.45,52.36,52.4,27700.0,39.0608,39.0608,38.9938,39.0235,27700.0
2015-05-28 10:40:00,52.41,52.43,52.36,52.43,17400.0,39.031,39.0459,38.9938,39.0459,17400.0
2015-05-28 10:45:00,52.43,52.47,52.41,52.44,15100.0,39.0459,39.0757,39.031,39.0533,15100.0
2015-05-28 10:50:00,52.43,52.54,52.41,52.54,22800.0,39.0459,39.1278,39.031,39.1278,22800.0
2015-05-28 10:55:00,52.54,52.56,52.5,52.5,11600.0,39.1278,39.1427,39.098,39.098,11600.0
2015-05-28 11:00:00,52.51,52.57,52.5,52.5,26800.0,39.1055,39.1501,39.098,39.098,26800.0
2015-05-28 11:05:00,52.5,52.59,52.5,52.57,20600.0,39.098,39.165,39.098,39.1501,20600.0
2015-05-28 11:10:00,52.57,52.57,52.5,52.55,21900.0,39.1501,39.1501,39.098,39.1353,21900.0
2015-05-28 11:15:00,52.56,52.62,52.55,52.62,17400.0,39.1427,39.1874,39.1353,39.1874,17400.0
2015-05-28 11:20:00,52.63,52.65,52.61,52.62,17400.0,39.1948,39.2097,39.1799,39.1874,17400.0
2015-05-28 11:25:00,52.62,52.65,52.61,52.65,16100.0,39.1874,39.2097,39.1799,39.2097,16100.0
2015-05-28 11:30:00,52.65,52.67,52.63,52.66,12800.0,39.2097,39.2246,39.1948,39.2172,12800.0
2015-05-28 11:35:00,52.66,52.66,52.61,52.64,17700.0,39.2172,39.2172,39.1799,39.2023,17700.0
2015-05-28 11:40:00,52.64,52.7,52.64,52.7,10500.0,39.2023,39.247,39.2023,39.247,10500.0
2015-05-28 11:45:00,52.71,52.71,52.57,52.58,23800.0,39.2544,39.2544,39.1501,39.1576,23800.0
2015-05-28 11:50:00,52.57,52.57,52.5,52.55,12600.0,39.1501,39.1501,39.098,39.1353,12600.0
2015-05-28 11:55:00,52.55,52.56,52.51,52.52,24500.0,39.1353,39.1427,39.1055,39.1129,24500.0
2015-05-28 12:00:00,52.53,52.53,52.49,52.52,16900.0,39.1204,39.1204,39.0906,39.1129,16900.0
2015-05-28 12:05:00,52.52,52.53,52.47,52.47,15200.0,39.1129,39.1204,39.0757,39.0757,15200.0
2015-05-28 12:10:00,52.48,52.5,52.47,52.49,17500.0,39.0831,39.098,39.0757,39.0906,17500.0
2015-05-28 12:15:00,52.48,52.52,52.48,52.5,12200.0,39.0831,39.1129,39.0831,39.098,12200.0
2015-05-28 12:20:00,52.51,52.56,52.49,52.56,18100.0,39.1055,39.1427,39.0906,39.1427,18100.0
2015-05-28 12:25:00,52.56,52.64,52.54,52.64,15100.0,39.1427,39.2023,39.1278,39.2023,15100.0
2015-05-28 12:30:00,52.64,52.65,52.55,52.55,15200.0,39.2023,39.2097,39.1353,39.1353,15200.0
2015-05-28 12:35:00,52.55,52.55,52.47,52.49,12000.0,39.1353,39.1353,39.0757,39.0906,12000.0
2015-05-28 12:40:00,52.49,52.53,52.48,52.51,24000.0,39.0906,39.1204,39.0831,39.1055,24000.0
2015-05-28 12:45:00,52.51,52.56,52.51,52.56,9700.0,39.1055,39.1427,39.1055,39.1427,9700.0
2015-05-28 12:50:00,52.56,52.56,52.52,52.53,12600.0,39.1427,39.1427,39.1129,39.1204,12600.0
2015-05-28 12:55:00,52.53,52.58,52.52,52.58,18300.0,39.1204,39.1576,39.1129,39.1576,18300.0
2015-05-28 13:00:00,52.58,52.61,52.58,52.6,9000.0,39.1576,39.1799,39.1576,39.1725,9000.0
2015-05-28 13:05:00,52.6,52.67,52.6,52.64,16700.0,39.1725,39.2246,39.1725,39.2023,16700.0
2015-05-28 13:10:00,52.64,52.64,52.61,52.62,13400.0,39.2023,39.2023,39.1799,39.1874,13400.0
2015-05-28 13:15:00,52.62,52.64,52.58,52.59,20000.0,39.1874,39.2023,39.1576,39.165,20000.0
2015-05-28 13:20:00,52.59,52.59,52.55,52.55,17200.0,39.165,39.165,39.1353,39.1353,17200.0
2015-05-28 13:25:00,52.55,52.59,52.54,52.58,11300.0,39.1353,39.165,39.1278,39.1576,11300.0
2015-05-28 13:30:00,52.59,52.59,52.55,52.57,17000.0,39.165,39.165,39.1353,39.1501,17000.0
2015-05-28 13:35:00,52.57,52.63,52.56,52.62,15300.0,39.1501,39.1948,39.1427,39.1874,15300.0
2015-05-28 13:40:00,52.61,52.68,52.61,52.65,29700.0,39.1799,39.2321,39.1799,39.2097,29700.0
2015-05-28 13:45:00,52.65,52.66,52.63,52.65,10400.0,39.2097,39.2172,39.1948,39.2097,10400.0
2015-05-28 13:50:00,52.65,52.69,52.64,52.69,15000.0,39.2097,39.2395,39.2023,39.2395,15000.0
2015-05-28 13:55:00,52.7,52.72,52.63,52.64,16700.0,39.247,39.2619,39.1948,39.2023,16700.0
2015-05-28 14:00:00,52.63,52.65,52.61,52.63,16000.0,39.1948,39.2097,39.1799,39.1948,16000.0
2015-05-28 14:05:00,52.61,52.62,52.6,52.62,8300.0,39.1799,39.1874,39.1725,39.1874,8300.0
2015-05-28 14:10:00,52.63,52.66,52.63,52.66,14500.0,39.1948,39.2172,39.1948,39.2172,14500.0
2015-05-28 14:15:00,52.67,52.69,52.64,52.69,16300.0,39.2246,39.2395,39.2023,39.2395,16300.0
2015-05-28 14:20:00,52.69,52.75,52.69,52.74,17800.0,39.2395,39.2842,39.2395,39.2768,17800.0
2015-05-28 14:25:00,52.74,52.77,52.72,52.76,16000.0,39.2768,39.2991,39.2619,39.2916,16000.0
2015-05-28 14:30:00,52.76,52.78,52.76,52.76,11700.0,39.2916,39.3065,39.2916,39.2916,11700.0
2015-05-28 14:35:00,52.77,52.8,52.75,52.78,19300.0,39.2991,39.3214,39.2842,39.3065,19300.0
2015-05-28 14:40:00,52.79,52.8,52.74,52.74,26000.0,39.314,39.3214,39.2768,39.2768,26000.0
2015-05-28 14:45:00,52.75,52.75,52.71,52.71,8300.0,39.2842,39.2842,39.2544,39.2544,8300.0
2015-05-28 14:50:00,52.72,52.75,52.71,52.73,28100.0,39.2619,39.2842,39.2544,39.2693,28100.0
2015-05-28 14:55:00,52.73,52.74,52.7,52.71,12300.0,39.2693,39.2768,39.247,39.2544,12300.0
2015-05-28 15:00:00,52.72,52.75,52.71,52.75,23200.0,39.2619,39.2842,39.2544,39.2842,23200.0
2015-05-28 15:05:00,52.75,52.75,52.71,52.71,20400.0,39.2842,39.2842,39.2544,39.2544,20400.0
2015-05-28 15:10:00,52.71,52.74,52.7,52.73,19000.0,39.2544,39.2768,39.247,39.2693,19000.0
2015-05-28 15:15:00,52.73,52.75,52.72,52.74,29600.0,39.2693,39.2842,39.2619,39.2768,29600.0
2015-05-28 15:20:00,52.73,52.75,52.7,52.74,26300.0,39.2693,39.2842,39.247,39.2768,26300.0
2015-05-28 15:25:00,52.73,52.74,52.68,52.7,17400.0,39.2693,39.2768,39.2321,39.247,17400.0
2015-05-28 15:30:00,52.7,52.72,52.7,52.71,20700.0,39.247,39.2619,39.247,39.2544,20700.0
2015-05-28 15:35:00,52.72,52.74,52.67,52.7,40700.0,39.2619,39.2768,39.2246,39.247,40700.0
2015-05-28 15:40:00,52.7,52.71,52.65,52.68,47600.0,39.247,39.2544,39.2097,39.2321,47600.0
2015-05-28 15:45:00,52.67,52.67,52.65,52.66,91500.0,39.2246,39.2246,39.2097,39.2172,91500.0
2015-05-28 15:50:00,52.66,52.7,52.63,52.7,68900.0,39.2172,39.247,39.1948,39.247,68900.0
2015-05-28 15:55:00,52.7,52.7,52.66,52.66,126900.0,39.247,39.247,39.2172,39.2172,126900.0
2015-05-29 09:30:00,52.8,52.85,52.69,52.8,95860.0,39.3214,39.3587,39.2395,39.3214,95860.0
2015-05-29 09:35:00,52.78,52.87,52.76,52.82,43219.0,39.3065,39.3736,39.2916,39.3363,43219.0
2015-05-29 09:40:00,52.82,52.93,52.8,52.9,29596.0,39.3363,39.4182,39.3214,39.3959,29596.0
2015-05-29 09:45:00,52.89,52.99,52.87,52.97,66979.0,39.3885,39.4629,39.3736,39.448,66979.0
2015-05-29 09:50:00,52.98,53.14,52.94,53.05,102187.0,39.4555,39.5746,39.4257,39.5076,102187.0
2015-05-29 09:55:00,53.04,53.14,52.99,53.0,76773.0,39.5002,39.5746,39.4629,39.4704,76773.0
2015-05-29 10:00:00,53.0,53.05,52.92,52.96,98279.0,39.4704,39.5076,39.4108,39.4406,98279.0
2015-05-29 10:05:00,52.96,53.0,52.95,53.0,42632.0,39.4406,39.4704,39.4331,39.4704,42632.0
2015-05-29 10:10:00,53.01,53.09,52.95,52.96,33028.0,39.4778,39.5374,39.4331,39.4406,33028.0
2015-05-29 10:15:00,52.95,53.06,52.94,53.05,41373.0,39.4331,39.5151,39.4257,39.5076,41373.0
2015-05-29 10:20:00,53.04,53.11,53.03,53.04,23601.0,39.5002,39.5523,39.4927,39.5002,23601.0
2015-05-29 10:25:00,53.05,53.16,53.04,53.13,36615.0,39.5076,39.5895,39.5002,39.5672,36615.0
2015-05-29 10:30:00,53.13,53.18,53.09,53.18,57121.0,39.5672,39.6044,39.5374,39.6044,57121.0
2015-05-29 10:35:00,53.18,53.26,53.15,53.2,77461.0,39.6044,39.664,39.5821,39.6193,77461.0
2015-05-29 10:40:00,53.21,53.21,53.06,53.06,25677.0,39.6268,39.6268,39.5151,39.5151,25677.0
2015-05-29 10:45:00,53.06,53.11,53.04,53.06,57848.0,39.5151,39.5523,39.5002,39.5151,57848.0
2015-05-29 10:50:00,53.05,53.05,52.95,52.95,37206.0,39.5076,39.5076,39.4331,39.4331,37206.0
2015-05-29 10:55:00,52.96,52.98,52.95,52.97,26908.0,39.4406,39.4555,39.4331,39.448,26908.0
2015-05-29 11:00:00,52.98,53.0,52.96,52.96,23559.0,39.4555,39.4704,39.4406,39.4406,23559.0
2015-05-29 11:05:00,52.96,52.96,52.87,52.88,37200.0,39.4406,39.4406,39.3736,39.381,37200.0
2015-05-29 11:10:00,52.88,52.88,52.81,52.81,23557.0,39.381,39.381,39.3289,39.3289,23557.0
2015-05-29 11:15:00,52.81,52.93,52.8,52.89,35027.0,39.3289,39.4182,39.3214,39.3885,35027.0
2015-05-29 11:20:00,52.88,52.88,52.77,52.79,20545.0,39.381,39.381,39.2991,39.314,20545.0
2015-05-29 11:25:00,52.78,52.78,52.69,52.69,30736.0,39.3065,39.3065,39.2395,39.2395,30736.0
2015-05-29 11:30:00,52.68,52.71,52.64,52.71,46520.0,39.2321,39.2544,39.2023,39.2544,46520.0
2015-05-29 11:35:00,52.72,52.72,52.6,52.67,28020.0,39.2619,39.2619,39.1725,39.2246,28020.0
2015-05-29 11:40:00,52.68,52.75,52.68,52.72,56052.0,39.2321,39.2842,39.2321,39.2619,56052.0
2015-05-29 11:45:00,52.73,52.75,52.73,52.74,14010.0,39.2693,39.2842,39.2693,39.2768,14010.0
2015-05-29 11:50:00,52.74,52.79,52.73,52.73,23453.0,39.2768,39.314,39.2693,39.2693,23453.0
2015-05-29 11:55:00,52.73,52.74,52.69,52.7,16427.0,39.2693,39.2768,39.2395,39.247,16427.0
2015-05-29 12:00:00,52.7,52.77,52.69,52.75,14449.0,39.247,39.2991,39.2395,39.2842,14449.0
2015-05-29 12:05:00,52.75,52.75,52.68,52.69,20471.0,39.2842,39.2842,39.2321,39.2395,20471.0
2015-05-29 12:10:00,52.68,52.71,52.64,52.65,16663.0,39.2321,39.2544,39.2023,39.2097,16663.0
2015-05-29 12:15:00,52.65,52.69,52.63,52.69,25149.0,39.2097,39.2395,39.1948,39.2395,25149.0
2015-05-29 12:20:00,52.69,52.75,52.68,52.73,15688.0,39.2395,39.2842,39.2321,39.2693,15688.0
2015-05-29 12:25:00,52.73,52.79,52.73,52.76,11698.0,39.2693,39.314,39.2693,39.2916,11698.0
2015-05-29 12:30:00,52.77,52.83,52.76,52.81,16638.0,39.2991,39.3438,39.2916,39.3289,16638.0
2015-05-29 12:35:00,52.81,52.81,52.74,52.76,15632.0,39.3289,39.3289,39.2768,39.2916,15632.0
2015-05-29 12:40:00,52.77,52.8,52.74,52.75,13680.0,39.2991,39.3214,39.2768,39.2842,13680.0
2015-05-29 12:45:00,52.75,52.78,52.72,52.73,12881.0,39.2842,39.3065,39.2619,39.2693,12881.0
2015-05-29 12:50:00,52.74,52.74,52.69,52.71,17627.0,39.2768,39.2768,39.2395,39.2544,17627.0
2015-05-29 12:55:00,52.71,52.75,52.71,52.72,12722.0,39.2544,39.2842,39.2544,39.2619,12722.0
2015-05-29 13:00:00,52.72,52.72,52.68,52.71,20228.0,39.2619,39.2619,39.2321,39.2544,20228.0
2015-05-29 13:05:00,52.7,52.71,52.67,52.7,19212.0,39.247,39.2544,39.2246,39.247,19212.0
2015-05-29 13:10:00,52.7,52.77,52.7,52.76,21617.0,39.247,39.2991,39.247,39.2916,21617.0
2015-05-29 13:15:00,52.76,52.76,52.73,52.75,9959.0,39.2916,39.2916,39.2693,39.2842,9959.0
2015-05-29 13:20:00,52.75,52.81,52.75,52.81,15631.0,39.2842,39.3289,39.2842,39.3289,15631.0
2015-05-29 13:25:00,52.8,52.87,52.8,52.84,35314.0,39.3214,39.3736,39.3214,39.3512,35314.0
2015-05-29 13:30:00,52.85,52.85,52.79,52.79,10504.0,39.3587,39.3587,39.314,39.314,10504.0
2015-05-29 13:35:00,52.79,52.86,52.78,52.81,21077.0,39.314,39.3661,39.3065,39.3289,21077.0
2015-05-29 13:40:00,52.81,52.82,52.78,52.82,18553.0,39.3289,39.3363,39.3065,39.3363,18553.0
2015-05-29 13:45:00,52.82,52.85,52.78,52.78,16227.0,39.3363,39.3587,39.3065,39.3065,16227.0
2015-05-29 13:50:00,52.78,52.79,52.77,52.77,7746.0,39.3065,39.314,39.2991,39.2991,7746.0
2015-05-29 13:55:00,52.77,52.77,52.7,52.7,16629.0,39.2991,39.2991,39.247,39.247,16629.0
2015-05-29 14:00:00,52.7,52.75,52.7,52.74,17758.0,39.247,39.2842,39.247,39.2768,17758.0
2015-05-29 14:05:00,52.74,52.75,52.7,52.71,19589.0,39.2768,39.2842,39.247,39.2544,19589.0
2015-05-29 14:10:00,52.71,52.75,52.7,52.74,27604.0,39.2544,39.2842,39.247,39.2768,27604.0
2015-05-29 14:15:00,52.74,52.75,52.66,52.66,29477.0,39.2768,39.2842,39.2172,39.2172,29477.0
2015-05-29 14:20:00,52.66,52.69,52.65,52.66,30431.0,39.2172,39.2395,39.2097,39.2172,30431.0
2015-05-29 14:25:00,52.66,52.72,52.66,52.71,31071.0,39.2172,39.2619,39.2172,39.2544,31071.0
2015-05-29 14:30:00,52.7,52.78,52.67,52.76,55915.0,39.247,39.3065,39.2246,39.2916,55915.0
2015-05-29 14:35:00,52.75,52.77,52.73,52.77,28706.0,39.2842,39.2991,39.2693,39.2991,28706.0
2015-05-29 14:40:00,52.77,52.78,52.69,52.75,36293.0,39.2991,39.3065,39.2395,39.2842,36293.0
2015-05-29 14:45:00,52.74,52.75,52.67,52.68,38288.0,39.2768,39.2842,39.2246,39.2321,38288.0
2015-05-29 14:50:00,52.68,52.75,52.68,52.75,24374.0,39.2321,39.2842,39.2321,39.2842,24374.0
2015-05-29 14:55:00,52.75,52.79,52.73,52.78,41303.0,39.2842,39.314,39.2693,39.3065,41303.0
2015-05-29 15:00:00,52.78,52.81,52.76,52.78,35406.0,39.3065,39.3289,39.2916,39.3065,35406.0
2015-05-29 15:05:00,52.78,52.87,52.76,52.87,34450.0,39.3065,39.3736,39.2916,39.3736,34450.0
2015-05-29 15:10:00,52.87,52.93,52.87,52.88,68813.0,39.3736,39.4182,39.3736,39.381,68813.0
2015-05-29 15:15:00,52.87,52.89,52.84,52.87,38032.0,39.3736,39.3885,39.3512,39.3736,38032.0
2015-05-29 15:20:00,52.86,52.91,52.86,52.91,54514.0,39.3661,39.4034,39.3661,39.4034,54514.0
2015-05-29 15:25:00,52.91,52.93,52.89,52.92,44596.0,39.4034,39.4182,39.3885,39.4108,44596.0
2015-05-29 15:30:00,52.91,52.95,52.84,52.87,73030.0,39.4034,39.4331,39.3512,39.3736,73030.0
2015-05-29 15:35:00,52.87,52.9,52.86,52.89,47347.0,39.3736,39.3959,39.3661,39.3885,47347.0
2015-05-29 15:40:00,52.9,52.99,52.89,52.95,90985.0,39.3959,39.4629,39.3885,39.4331,90985.0
2015-05-29 15:45:00,52.96,52.99,52.94,52.96,121553.0,39.4406,39.4629,39.4257,39.4406,121553.0
2015-05-29 15:50:00,52.95,52.97,52.95,52.96,90871.0,39.4331,39.448,39.4331,39.4406,90871.0
2015-05-29 15:55:00,52.96,52.98,52.87,52.87,391043.0,39.4406,39.4555,39.3736,39.3736,391043.0
2015-06-01 09:30:00,52.89,52.98,52.82,52.91,57119.0,39.3885,39.4555,39.3363,39.4034,57119.0
2015-06-01 09:35:00,52.9,52.9,52.69,52.73,21015.0,39.3959,39.3959,39.2395,39.2693,21015.0
2015-06-01 09:40:00,52.71,52.75,52.66,52.75,19197.0,39.2544,39.2842,39.2172,39.2842,19197.0
2015-06-01 09:45:00,52.75,52.76,52.62,52.66,24589.0,39.2842,39.2916,39.1874,39.2172,24589.0
2015-06-01 09:50:00,52.65,52.79,52.62,52.78,28049.0,39.2097,39.314,39.1874,39.3065,28049.0
2015-06-01 09:55:00,52.79,52.82,52.75,52.78,76821.0,39.314,39.3363,39.2842,39.3065,76821.0
2015-06-01 10:00:00,52.79,52.9,52.67,52.89,38934.0,39.314,39.3959,39.2246,39.3885,38934.0
2015-06-01 10:05:00,52.89,52.92,52.82,52.84,27946.0,39.3885,39.4108,39.3363,39.3512,27946.0
2015-06-01 10:10:00,52.84,52.84,52.68,52.7,82967.0,39.3512,39.3512,39.2321,39.247,82967.0
2015-06-01 10:15:00,52.69,52.72,52.58,52.6,41295.0,39.2395,39.2619,39.1576,39.1725,41295.0
2015-06-01 10:20:00,52.6,52.67,52.6,52.65,20590.0,39.1725,39.2246,39.1725,39.2097,20590.0
2015-06-01 10:25:00,52.65,52.68,52.6,52.63,21916.0,39.2097,39.2321,39.1725,39.1948,21916.0
2015-06-01 10:30:00,52.61,52.62,52.51,52.51,22616.0,39.1799,39.1874,39.1055,39.1055,22616.0
2015-06-01 10:35:00,52.52,52.56,52.45,52.54,24408.0,39.1129,39.1427,39.0608,39.1278,24408.0
2015-06-01 10:40:00,52.52,52.52,52.43,52.47,18703.0,39.1129,39.1129,39.0459,39.0757,18703.0
2015-06-01 10:45:00,52.46,52.51,52.44,52.51,15370.0,39.0682,39.1055,39.0533,39.1055,15370.0
2015-06-01 10:50:00,52.51,52.53,52.46,52.48,19310.0,39.1055,39.1204,39.0682,39.0831,19310.0
2015-06-01 10:55:00,52.49,52.67,52.49,52.63,29655.0,39.0906,39.2246,39.0906,39.1948,29655.0
2015-06-01 11:00:00,52.62,52.62,52.54,52.58,18028.0,39.1874,39.1874,39.1278,39.1576,18028.0
2015-06-01 11:05:00,52.58,52.59,52.52,52.52,20158.0,39.1576,39.165,39.1129,39.1129,20158.0
2015-06-01 11:10:00,52.52,52.55,52.49,52.52,26913.0,39.1129,39.1353,39.0906,39.1129,26913.0
2015-06-01 11:15:00,52.52,52.62,52.47,52.62,45803.0,39.1129,39.1874,39.0757,39.1874,45803.0
2015-06-01 11:20:00,52.63,52.76,52.63,52.75,46632.0,39.1948,39.2916,39.1948,39.2842,46632.0
2015-06-01 11:25:00,52.76,52.81,52.72,52.75,69368.0,39.2916,39.3289,39.2619,39.2842,69368.0
2015-06-01 11:30:00,52.75,52.76,52.74,52.75,22572.0,39.2842,39.2916,39.2768,39.2842,22572.0
2015-06-01 11:35:00,52.74,52.82,52.66,52.77,54468.0,39.2768,39.3363,39.2172,39.2991,54468.0
2015-06-01 11:40:00,52.77,52.77,52.69,52.75,25493.0,39.2991,39.2991,39.2395,39.2842,25493.0
2015-06-01 11:45:00,52.76,52.79,52.76,52.77,15621.0,39.2916,39.314,39.2916,39.2991,15621.0
2015-06-01 11:50:00,52.77,52.81,52.76,52.79,18758.0,39.2991,39.3289,39.2916,39.314,18758.0
2015-06-01 11:55:00,52.8,52.8,52.71,52.71,14690.0,39.3214,39.3214,39.2544,39.2544,14690.0
2015-06-01 12:00:00,52.72,52.8,52.71,52.78,25856.0,39.2619,39.3214,39.2544,39.3065,25856.0
2015-06-01 12:05:00,52.78,52.83,52.78,52.8,13934.0,39.3065,39.3438,39.3065,39.3214,13934.0
2015-06-01 12:10:00,52.8,52.85,52.79,52.84,18660.0,39.3214,39.3587,39.314,39.3512,18660.0
2015-06-01 12:15:00,52.84,53.0,52.84,52.98,36367.0,39.3512,39.4704,39.3512,39.4555,36367.0
2015-06-01 12:20:00,52.99,53.0,52.93,52.95,16360.0,39.4629,39.4704,39.4182,39.4331,16360.0
2015-06-01 12:25:00,52.96,53.04,52.96,53.0,29062.0,39.4406,39.5002,39.4406,39.4704,29062.0
2015-06-01 12:30:00,53.01,53.05,53.01,53.02,20121.0,39.4778,39.5076,39.4778,39.4853,20121.0
2015-06-01 12:35:00,53.02,53.05,53.01,53.01,24597.0,39.4853,39.5076,39.4778,39.4778,24597.0
2015-06-01 12:40:00,53.01,53.01,52.95,52.99,17174.0,39.4778,39.4778,39.4331,39.4629,17174.0
2015-06-01 12:45:00,52.99,52.99,52.94,52.94,8900.0,39.4629,39.4629,39.4257,39.4257,8900.0
2015-06-01 12:50:00,52.95,53.01,52.94,53.0,18108.0,39.4331,39.4778,39.4257,39.4704,18108.0
2015-06-01 12:55:00,53.0,53.05,52.99,53.04,18276.0,39.4704,39.5076,39.4629,39.5002,18276.0
2015-06-01 13:00:00,53.03,53.06,52.99,53.0,21615.0,39.4927,39.5151,39.4629,39.4704,21615.0
2015-06-01 13:05:00,53.0,53.06,52.99,52.99,21966.0,39.4704,39.5151,39.4629,39.4629,21966.0
2015-06-01 13:10:00,52.99,53.03,52.99,53.01,7902.0,39.4629,39.4927,39.4629,39.4778,7902.0
2015-06-01 13:15:00,53.01,53.06,53.0,53.01,14861.0,39.4778,39.5151,39.4704,39.4778,14861.0
2015-06-01 13:20:00,53.01,53.05,53.01,53.05,9202.0,39.4778,39.5076,39.4778,39.5076,9202.0
2015-06-01 13:25:00,53.06,53.08,53.04,53.07,13614.0,39.5151,39.53,39.5002,39.5225,13614.0
2015-06-01 13:30:00,53.08,53.11,53.03,53.03,22808.0,39.53,39.5523,39.4927,39.4927,22808.0
2015-06-01 13:35:00,53.02,53.07,53.0,53.06,12986.0,39.4853,39.5225,39.4704,39.5151,12986.0
2015-06-01 13:40:00,53.06,53.2,53.06,53.08,93421.0,39.5151,39.6193,39.5151,39.53,93421.0
2015-06-01 13:45:00,53.08,53.14,53.08,53.09,24395.0,39.53,39.5746,39.53,39.5374,24395.0
2015-06-01 13:50:00,53.1,53.14,53.06,53.14,21157.0,39.5449,39.5746,39.5151,39.5746,21157.0
2015-06-01 13:55:00,53.14,53.18,53.1,53.1,44081.0,39.5746,39.6044,39.5449,39.5449,44081.0
2015-06-01 14:00:00,53.1,53.15,53.08,53.13,32391.0,39.5449,39.5821,39.53,39.5672,32391.0
2015-06-01 14:05:00,53.14,53.16,53.13,53.15,22747.0,39.5746,39.5895,39.5672,39.5821,22747.0
2015-06-01 14:10:00,53.14,53.17,53.13,53.15,16524.0,39.5746,39.597,39.5672,39.5821,16524.0
2015-06-01 14:15:00,53.15,53.23,53.15,53.2,20069.0,39.5821,39.6417,39.5821,39.6193,20069.0
2015-06-01 14:20:00,53.2,53.28,53.2,53.28,54514.0,39.6193,39.6789,39.6193,39.6789,54514.0
2015-06-01 14:25:00,53.28,53.31,53.26,53.26,28086.0,39.6789,39.7012,39.664,39.664,28086.0
2015-06-01 14:30:00,53.26,53.28,53.22,53.22,27064.0,39.664,39.6789,39.6342,39.6342,27064.0
2015-06-01 14:35:00,53.21,53.25,53.21,53.23,21511.0,39.6268,39.6566,39.6268,39.6417,21511.0
2015-06-01 14:40:00,53.23,53.23,53.18,53.19,60677.0,39.6417,39.6417,39.6044,39.6119,60677.0
2015-06-01 14:45:00,53.18,53.23,53.18,53.19,17510.0,39.6044,39.6417,39.6044,39.6119,17510.0
2015-06-01 14:50:00,53.19,53.19,53.15,53.19,18621.0,39.6119,39.6119,39.5821,39.6119,18621.0
2015-06-01 14:55:00,53.19,53.2,53.16,53.16,17686.0,39.6119,39.6193,39.5895,39.5895,17686.0
2015-06-01 15:00:00,53.17,53.2,53.14,53.19,20985.0,39.597,39.6193,39.5746,39.6119,20985.0
2015-06-01 15:05:00,53.19,53.19,53.16,53.19,15742.0,39.6119,39.6119,39.5895,39.6119,15742.0
2015-06-01 15:10:00,53.19,53.22,53.16,53.21,26080.0,39.6119,39.6342,39.5895,39.6268,26080.0
2015-06-01 15:15:00,53.2,53.21,53.14,53.16,30714.0,39.6193,39.6268,39.5746,39.5895,30714.0
2015-06-01 15:20:00,53.16,53.22,53.14,53.21,51382.0,39.5895,39.6342,39.5746,39.6268,51382.0
2015-06-01 15:25:00,53.21,53.21,53.13,53.17,38886.0,39.6268,39.6268,39.5672,39.597,38886.0
2015-06-01 15:30:00,53.17,53.21,53.12,53.15,70247.0,39.597,39.6268,39.5597,39.5821,70247.0
2015-06-01 15:35:00,53.15,53.15,53.09,53.12,39951.0,39.5821,39.5821,39.5374,39.5597,39951.0
2015-06-01 15:40:00,53.12,53.13,53.05,53.11,51893.0,39.5597,39.5672,39.5076,39.5523,51893.0
2015-06-01 15:45:00,53.1,53.11,53.06,53.11,103358.0,39.5449,39.5523,39.5151,39.5523,103358.0
2015-06-01 15:50:00,53.11,53.11,53.03,53.06,128825.0,39.5523,39.5523,39.4927,39.5151,128825.0
2015-06-01 15:55:00,53.05,53.08,53.01,53.03,161347.0,39.5076,39.53,39.4778,39.4927,161347.0
2015-06-02 09:30:00,52.94,52.98,52.78,52.96,84007.0,39.4257,39.4555,39.3065,39.4406,84007.0
2015-06-02 09:35:00,52.97,53.02,52.76,52.78,57308.0,39.448,39.4853,39.2916,39.3065,57308.0
2015-06-02 09:40:00,52.78,52.79,52.57,52.64,31551.0,39.3065,39.314,39.1501,39.2023,31551.0
2015-06-02 09:45:00,52.64,52.65,52.57,52.59,24796.0,39.2023,39.2097,39.1501,39.165,24796.0
2015-06-02 09:50:00,52.58,52.64,52.55,52.64,23582.0,39.1576,39.2023,39.1353,39.2023,23582.0
2015-06-02 09:55:00,52.65,52.69,52.62,52.65,18913.0,39.2097,39.2395,39.1874,39.2097,18913.0
2015-06-02 10:00:00,52.65,52.67,52.55,52.67,36896.0,39.2097,39.2246,39.1353,39.2246,36896.0
2015-06-02 10:05:00,52.68,52.74,52.67,52.73,15101.0,39.2321,39.2768,39.2246,39.2693,15101.0
2015-06-02 10:10:00,52.74,52.81,52.74,52.74,27093.0,39.2768,39.3289,39.2768,39.2768,27093.0
2015-06-02 10:15:00,52.74,52.77,52.68,52.69,18032.0,39.2768,39.2991,39.2321,39.2395,18032.0
2015-06-02 10:20:00,52.7,52.72,52.67,52.72,20753.0,39.247,39.2619,39.2246,39.2619,20753.0
2015-06-02 10:25:00,52.72,52.78,52.72,52.75,13507.0,39.2619,39.3065,39.2619,39.2842,13507.0
2015-06-02 10:30:00,52.76,52.76,52.7,52.72,12656.0,39.2916,39.2916,39.247,39.2619,12656.0
2015-06-02 10:35:00,52.73,52.89,52.73,52.87,20885.0,39.2693,39.3885,39.2693,39.3736,20885.0
2015-06-02 10:40:00,52.88,52.89,52.85,52.87,10390.0,39.381,39.3885,39.3587,39.3736,10390.0
2015-06-02 10:45:00,52.87,52.89,52.84,52.86,20325.0,39.3736,39.3885,39.3512,39.3661,20325.0
2015-06-02 10:50:00,52.85,52.86,52.76,52.77,23103.0,39.3587,39.3661,39.2916,39.2991,23103.0
2015-06-02 10:55:00,52.76,52.77,52.72,52.72,9417.0,39.2916,39.2991,39.2619,39.2619,9417.0
2015-06-02 11:00:00,52.72,52.76,52.71,52.76,22744.0,39.2619,39.2916,39.2544,39.2916,22744.0
2015-06-02 11:05:00,52.75,52.79,52.7,52.79,23889.0,39.2842,39.314,39.247,39.314,23889.0
2015-06-02 11:10:00,52.79,52.8,52.77,52.79,8697.0,39.314,39.3214,39.2991,39.314,8697.0
2015-06-02 11:15:00,52.79,52.81,52.69,52.69,16603.0,39.314,39.3289,39.2395,39.2395,16603.0
2015-06-02 11:20:00,52.7,52.73,52.69,52.73,7535.0,39.247,39.2693,39.2395,39.2693,7535.0
2015-06-02 11:25:00,52.72,52.74,52.69,52.71,21461.0,39.2619,39.2768,39.2395,39.2544,21461.0
2015-06-02 11:30:00,52.71,52.76,52.7,52.75,17535.0,39.2544,39.2916,39.247,39.2842,17535.0
2015-06-02 11:35:00,52.74,52.76,52.7,52.71,12002.0,39.2768,39.2916,39.247,39.2544,12002.0
2015-06-02 11:40:00,52.72,52.73,52.71,52.73,8990.0,39.2619,39.2693,39.2544,39.2693,8990.0
2015-06-02 11:45:00,52.73,52.74,52.69,52.71,11923.0,39.2693,39.2768,39.2395,39.2544,11923.0
2015-06-02 11:50:00,52.72,52.73,52.7,52.72,14747.0,39.2619,39.2693,39.247,39.2619,14747.0
2015-06-02 11:55:00,52.73,52.75,52.69,52.75,12169.0,39.2693,39.2842,39.2395,39.2842,12169.0
2015-06-02 12:00:00,52.75,52.84,52.7,52.81,38833.0,39.2842,39.3512,39.247,39.3289,38833.0
2015-06-02 12:05:00,52.82,52.9,52.82,52.88,22345.0,39.3363,39.3959,39.3363,39.381,22345.0
2015-06-02 12:10:00,52.88,52.88,52.85,52.85,7586.0,39.381,39.381,39.3587,39.3587,7586.0
2015-06-02 12:15:00,52.86,52.87,52.84,52.86,12054.0,39.3661,39.3736,39.3512,39.3661,12054.0
2015-06-02 12:20:00,52.85,52.93,52.84,52.9,23288.0,39.3587,39.4182,39.3512,39.3959,23288.0
2015-06-02 12:25:00,52.91,52.92,52.89,52.91,11841.0,39.4034,39.4108,39.3885,39.4034,11841.0
2015-06-02 12:30:00,52.91,52.92,52.9,52.9,16495.0,39.4034,39.4108,39.3959,39.3959,16495.0
2015-06-02 12:35:00,52.89,52.91,52.88,52.9,7612.0,39.3885,39.4034,39.381,39.3959,7612.0
2015-06-02 12:40:00,52.89,52.93,52.89,52.92,14642.0,39.3885,39.4182,39.3885,39.4108,14642.0
2015-06-02 12:45:00,52.92,52.94,52.91,52.94,7571.0,39.4108,39.4257,39.4034,39.4257,7571.0
2015-06-02 12:50:00,52.94,52.96,52.92,52.95,11444.0,39.4257,39.4406,39.4108,39.4331,11444.0
2015-06-02 12:55:00,52.95,52.96,52.9,52.9,10055.0,39.4331,39.4406,39.3959,39.3959,10055.0
2015-06-02 13:00:00,52.91,52.93,52.9,52.91,14476.0,39.4034,39.4182,39.3959,39.4034,14476.0
2015-06-02 13:05:00,52.91,52.92,52.88,52.9,22080.0,39.4034,39.4108,39.381,39.3959,22080.0
2015-06-02 13:10:00,52.89,52.91,52.88,52.89,7658.0,39.3885,39.4034,39.381,39.3885,7658.0
2015-06-02 13:15:00,52.89,52.9,52.88,52.89,22574.0,39.3885,39.3959,39.381,39.3885,22574.0
2015-06-02 13:20:00,52.89,52.93,52.87,52.87,20194.0,39.3885,39.4182,39.3736,39.3736,20194.0
2015-06-02 13:25:00,52.86,52.88,52.85,52.86,10376.0,39.3661,39.381,39.3587,39.3661,10376.0
2015-06-02 13:30:00,52.86,52.88,52.82,52.83,14362.0,39.3661,39.381,39.3363,39.3438,14362.0
2015-06-02 13:35:00,52.84,52.86,52.83,52.86,10904.0,39.3512,39.3661,39.3438,39.3661,10904.0
2015-06-02 13:40:00,52.85,52.89,52.85,52.89,9037.0,39.3587,39.3885,39.3587,39.3885,9037.0
2015-06-02 13:45:00,52.89,52.9,52.88,52.89,10391.0,39.3885,39.3959,39.381,39.3885,10391.0
2015-06-02 13:50:00,52.88,52.91,52.86,52.89,25231.0,39.381,39.4034,39.3661,39.3885,25231.0
2015-06-02 13:55:00,52.9,52.91,52.88,52.9,11044.0,39.3959,39.4034,39.381,39.3959,11044.0
2015-06-02 14:00:00,52.9,52.9,52.88,52.9,16064.0,39.3959,39.3959,39.381,39.3959,16064.0
2015-06-02 14:05:00,52.91,52.95,52.91,52.95,19138.0,39.4034,39.4331,39.4034,39.4331,19138.0
2015-06-02 14:10:00,52.94,52.95,52.86,52.87,26134.0,39.4257,39.4331,39.3661,39.3736,26134.0
2015-06-02 14:15:00,52.87,52.88,52.86,52.88,13390.0,39.3736,39.381,39.3661,39.381,13390.0
2015-06-02 14:20:00,52.89,52.94,52.88,52.94,10692.0,39.3885,39.4257,39.381,39.4257,10692.0
2015-06-02 14:25:00,52.94,52.95,52.91,52.93,11098.0,39.4257,39.4331,39.4034,39.4182,11098.0
2015-06-02 14:30:00,52.93,52.98,52.92,52.98,20391.0,39.4182,39.4555,39.4108,39.4555,20391.0
2015-06-02 14:35:00,52.98,52.98,52.89,52.9,21233.0,39.4555,39.4555,39.3885,39.3959,21233.0
2015-06-02 14:40:00,52.9,52.93,52.88,52.88,15227.0,39.3959,39.4182,39.381,39.381,15227.0
2015-06-02 14:45:00,52.87,52.88,52.81,52.81,29255.0,39.3736,39.381,39.3289,39.3289,29255.0
2015-06-02 14:50:00,52.81,52.82,52.79,52.8,21867.0,39.3289,39.3363,39.314,39.3214,21867.0
2015-06-02 14:55:00,52.79,52.86,52.79,52.86,25225.0,39.314,39.3661,39.314,39.3661,25225.0
2015-06-02 15:00:00,52.86,52.89,52.85,52.85,36109.0,39.3661,39.3885,39.3587,39.3587,36109.0
2015-06-02 15:05:00,52.85,52.85,52.77,52.82,36454.0,39.3587,39.3587,39.2991,39.3363,36454.0
2015-06-02 15:10:00,52.82,52.86,52.77,52.78,30652.0,39.3363,39.3661,39.2991,39.3065,30652.0
2015-06-02 15:15:00,52.78,52.84,52.78,52.81,34198.0,39.3065,39.3512,39.3065,39.3289,34198.0
2015-06-02 15:20:00,52.82,52.85,52.78,52.81,34823.0,39.3363,39.3587,39.3065,39.3289,34823.0
2015-06-02 15:25:00,52.81,52.85,52.8,52.83,32102.0,39.3289,39.3587,39.3214,39.3438,32102.0
2015-06-02 15:30:00,52.83,52.87,52.77,52.82,49305.0,39.3438,39.3736,39.2991,39.3363,49305.0
2015-06-02 15:35:00,52.83,52.87,52.81,52.81,43952.0,39.3438,39.3736,39.3289,39.3289,43952.0
2015-06-02 15:40:00,52.8,52.84,52.79,52.82,62913.0,39.3214,39.3512,39.314,39.3363,62913.0
2015-06-02 15:45:00,52.8,52.8,52.71,52.77,57839.0,39.3214,39.3214,39.2544,39.2991,57839.0
2015-06-02 15:50:00,52.77,52.78,52.75,52.78,78842.0,39.2991,39.3065,39.2842,39.3065,78842.0
2015-06-02 15:55:00,52.78,52.8,52.72,52.77,154646.0,39.3065,39.3214,39.2619,39.2991,154646.0
2015-06-03 09:30:00,52.93,52.93,52.46,52.48,75260.0,39.4182,39.4182,39.0682,39.0831,75260.0
2015-06-03 09:35:00,52.5,52.58,52.46,52.5,25551.0,39.098,39.1576,39.0682,39.098,25551.0
2015-06-03 09:40:00,52.5,52.61,52.47,52.47,23107.0,39.098,39.1799,39.0757,39.0757,23107.0
2015-06-03 09:45:00,52.47,52.51,52.43,52.44,24236.0,39.0757,39.1055,39.0459,39.0533,24236.0
2015-06-03 09:50:00,52.45,52.5,52.41,52.48,18232.0,39.0608,39.098,39.031,39.0831,18232.0
2015-06-03 09:55:00,52.49,52.52,52.37,52.38,34095.0,39.0906,39.1129,39.0012,39.0086,34095.0
2015-06-03 10:00:00,52.37,52.37,52.28,52.3,84824.0,39.0012,39.0012,38.9342,38.9491,84824.0
2015-06-03 10:05:00,52.29,52.3,52.22,52.27,43693.0,38.9416,38.9491,38.8895,38.9267,43693.0
2015-06-03 10:10:00,52.27,52.45,52.27,52.42,35609.0,38.9267,39.0608,38.9267,39.0384,35609.0
2015-06-03 10:15:00,52.42,52.43,52.36,52.36,23514.0,39.0384,39.0459,38.9938,38.9938,23514.0
2015-06-03 10:20:00,52.38,52.44,52.36,52.4,28176.0,39.0086,39.0533,38.9938,39.0235,28176.0
2015-06-03 10:25:00,52.39,52.48,52.37,52.46,24818.0,39.0161,39.0831,39.0012,39.0682,24818.0
2015-06-03 10:30:00,52.47,52.51,52.44,52.44,33448.0,39.0757,39.1055,39.0533,39.0533,33448.0
2015-06-03 10:35:00,52.43,52.43,52.4,52.42,27645.0,39.0459,39.0459,39.0235,39.0384,27645.0
2015-06-03 10:40:00,52.41,52.43,52.36,52.41,45358.0,39.031,39.0459,38.9938,39.031,45358.0
2015-06-03 10:45:00,52.42,52.42,52.37,52.4,37180.0,39.0384,39.0384,39.0012,39.0235,37180.0
2015-06-03 10:50:00,52.4,52.44,52.33,52.42,39138.0,39.0235,39.0533,38.9714,39.0384,39138.0
2015-06-03 10:55:00,52.42,52.44,52.38,52.44,16316.0,39.0384,39.0533,39.0086,39.0533,16316.0
2015-06-03 11:00:00,52.44,52.49,52.4,52.41,32070.0,39.0533,39.0906,39.0235,39.031,32070.0
2015-06-03 11:05:00,52.4,52.41,52.36,52.36,29731.0,39.0235,39.031,38.9938,38.9938,29731.0
2015-06-03 11:10:00,52.36,52.38,52.34,52.36,23296.0,38.9938,39.0086,38.9789,38.9938,23296.0
2015-06-03 11:15:00,52.36,52.4,52.34,52.4,27732.0,38.9938,39.0235,38.9789,39.0235,27732.0
2015-06-03 11:20:00,52.41,52.41,52.36,52.4,17294.0,39.031,39.031,38.9938,39.0235,17294.0
2015-06-03 11:25:00,52.4,52.42,52.36,52.42,36890.0,39.0235,39.0384,38.9938,39.0384,36890.0
2015-06-03 11:30:00,52.43,52.48,52.4,52.46,22687.0,39.0459,39.0831,39.0235,39.0682,22687.0
2015-06-03 11:35:00,52.46,52.46,52.39,52.4,24515.0,39.0682,39.0682,39.0161,39.0235,24515.0
2015-06-03 11:40:00,52.4,52.4,52.31,52.37,28048.0,39.0235,39.0235,38.9565,39.0012,28048.0
2015-06-03 11:45:00,52.37,52.39,52.32,52.36,19641.0,39.0012,39.0161,38.964,38.9938,19641.0
2015-06-03 11:50:00,52.34,52.35,52.29,52.33,18839.0,38.9789,38.9863,38.9416,38.9714,18839.0
2015-06-03 11:55:00,52.33,52.34,52.32,52.34,9530.0,38.9714,38.9789,38.964,38.9789,9530.0
2015-06-03 12:00:00,52.35,52.4,52.34,52.36,16664.0,38.9863,39.0235,38.9789,38.9938,16664.0
2015-06-03 12:05:00,52.36,52.37,52.3,52.36,21640.0,38.9938,39.0012,38.9491,38.9938,21640.0
2015-06-03 12:10:00,52.37,52.39,52.31,52.31,16856.0,39.0012,39.0161,38.9565,38.9565,16856.0
2015-06-03 12:15:00,52.31,52.34,52.24,52.26,25680.0,38.9565,38.9789,38.9044,38.9193,25680.0
2015-06-03 12:20:00,52.24,52.27,52.22,52.24,15880.0,38.9044,38.9267,38.8895,38.9044,15880.0
2015-06-03 12:25:00,52.23,52.27,52.21,52.27,12684.0,38.8969,38.9267,38.882,38.9267,12684.0
2015-06-03 12:30:00,52.27,52.28,52.22,52.24,20660.0,38.9267,38.9342,38.8895,38.9044,20660.0
2015-06-03 12:35:00,52.24,52.3,52.23,52.28,13842.0,38.9044,38.9491,38.8969,38.9342,13842.0
2015-06-03 12:40:00,52.28,52.29,52.24,52.24,9382.0,38.9342,38.9416,38.9044,38.9044,9382.0
2015-06-03 12:45:00,52.23,52.27,52.21,52.27,11518.0,38.8969,38.9267,38.882,38.9267,11518.0
2015-06-03 12:50:00,52.28,52.28,52.23,52.26,14284.0,38.9342,38.9342,38.8969,38.9193,14284.0
2015-06-03 12:55:00,52.25,52.28,52.23,52.28,7358.0,38.9118,38.9342,38.8969,38.9342,7358.0
2015-06-03 13:00:00,52.29,52.31,52.26,52.26,13553.0,38.9416,38.9565,38.9193,38.9193,13553.0
2015-06-03 13:05:00,52.26,52.32,52.26,52.28,13577.0,38.9193,38.964,38.9193,38.9342,13577.0
2015-06-03 13:10:00,52.28,52.34,52.27,52.33,8713.0,38.9342,38.9789,38.9267,38.9714,8713.0
2015-06-03 13:15:00,52.34,52.34,52.32,52.34,11284.0,38.9789,38.9789,38.964,38.9789,11284.0
2015-06-03 13:20:00,52.33,52.35,52.32,52.34,18873.0,38.9714,38.9863,38.964,38.9789,18873.0
2015-06-03 13:25:00,52.34,52.38,52.34,52.38,7491.0,38.9789,39.0086,38.9789,39.0086,7491.0
2015-06-03 13:30:00,52.37,52.38,52.34,52.38,16704.0,39.0012,39.0086,38.9789,39.0086,16704.0
2015-06-03 13:35:00,52.38,52.4,52.36,52.37,13044.0,39.0086,39.0235,38.9938,39.0012,13044.0
2015-06-03 13:40:00,52.38,52.43,52.36,52.41,11999.0,39.0086,39.0459,38.9938,39.031,11999.0
2015-06-03 13:45:00,52.41,52.43,52.37,52.43,11615.0,39.031,39.0459,39.0012,39.0459,11615.0
2015-06-03 13:50:00,52.44,52.47,52.43,52.46,13877.0,39.0533,39.0757,39.0459,39.0682,13877.0
2015-06-03 13:55:00,52.46,52.47,52.43,52.47,12459.0,39.0682,39.0757,39.0459,39.0757,12459.0
2015-06-03 14:00:00,52.46,52.5,52.46,52.46,19139.0,39.0682,39.098,39.0682,39.0682,19139.0
2015-06-03 14:05:00,52.46,52.5,52.44,52.44,15640.0,39.0682,39.098,39.0533,39.0533,15640.0
2015-06-03 14:10:00,52.45,52.49,52.45,52.48,13353.0,39.0608,39.0906,39.0608,39.0831,13353.0
2015-06-03 14:15:00,52.48,52.55,52.48,52.55,21406.0,39.0831,39.1353,39.0831,39.1353,21406.0
2015-06-03 14:20:00,52.55,52.57,52.5,52.57,16656.0,39.1353,39.1501,39.098,39.1501,16656.0
2015-06-03 14:25:00,52.56,52.57,52.53,52.57,22345.0,39.1427,39.1501,39.1204,39.1501,22345.0
2015-06-03 14:30:00,52.57,52.59,52.5,52.5,19445.0,39.1501,39.165,39.098,39.098,19445.0
2015-06-03 14:35:00,52.49,52.5,52.47,52.49,14926.0,39.0906,39.098,39.0757,39.0906,14926.0
2015-06-03 14:40:00,52.48,52.51,52.47,52.47,15541.0,39.0831,39.1055,39.0757,39.0757,15541.0
2015-06-03 14:45:00,52.46,52.49,52.45,52.47,23224.0,39.0682,39.0906,39.0608,39.0757,23224.0
2015-06-03 14:50:00,52.46,52.47,52.42,52.43,20076.0,39.0682,39.0757,39.0384,39.0459,20076.0
2015-06-03 14:55:00,52.42,52.45,52.41,52.44,16724.0,39.0384,39.0608,39.031,39.0533,16724.0
2015-06-03 15:00:00,52.43,52.5,52.43,52.46,20914.0,39.0459,39.098,39.0459,39.0682,20914.0
2015-06-03 15:05:00,52.47,52.49,52.45,52.47,10412.0,39.0757,39.0906,39.0608,39.0757,10412.0
2015-06-03 15:10:00,52.46,52.49,52.45,52.48,18923.0,39.0682,39.0906,39.0608,39.0831,18923.0
2015-06-03 15:15:00,52.48,52.48,52.39,52.41,38204.0,39.0831,39.0831,39.0161,39.031,38204.0
2015-06-03 15:20:00,52.42,52.44,52.4,52.43,18273.0,39.0384,39.0533,39.0235,39.0459,18273.0
2015-06-03 15:25:00,52.44,52.46,52.4,52.41,24138.0,39.0533,39.0682,39.0235,39.031,24138.0
2015-06-03 15:30:00,52.41,52.44,52.41,52.43,23471.0,39.031,39.0533,39.031,39.0459,23471.0
2015-06-03 15:35:00,52.44,52.5,52.43,52.49,40090.0,39.0533,39.098,39.0459,39.0906,40090.0
2015-06-03 15:40:00,52.48,52.52,52.43,52.45,40439.0,39.0831,39.1129,39.0459,39.0608,40439.0
2015-06-03 15:45:00,52.45,52.47,52.42,52.42,34130.0,39.0608,39.0757,39.0384,39.0384,34130.0
2015-06-03 15:50:00,52.43,52.44,52.41,52.44,62499.0,39.0459,39.0533,39.031,39.0533,62499.0
2015-06-03 15:55:00,52.44,52.46,52.42,52.45,106148.0,39.0533,39.0682,39.0384,39.0608,106148.0
2015-06-04 09:30:00,52.05,52.23,51.88,51.9,83957.0,38.7629,38.8969,38.6363,38.6512,83957.0
2015-06-04 09:35:00,51.91,51.95,51.81,51.88,42822.0,38.6586,38.6884,38.5842,38.6363,42822.0
2015-06-04 09:40:00,51.88,51.93,51.77,51.77,64266.0,38.6363,38.6735,38.5544,38.5544,64266.0
2015-06-04 09:45:00,51.77,51.86,51.67,51.7,54430.0,38.5544,38.6214,38.4799,38.5022,54430.0
2015-06-04 09:50:00,51.72,51.88,51.72,51.88,29113.0,38.5171,38.6363,38.5171,38.6363,29113.0
2015-06-04 09:55:00,51.89,51.95,51.88,51.94,20428.0,38.6437,38.6884,38.6363,38.681,20428.0
2015-06-04 10:00:00,51.94,52.01,51.93,51.93,39095.0,38.681,38.7331,38.6735,38.6735,39095.0
2015-06-04 10:05:00,51.93,52.03,51.92,51.99,28917.0,38.6735,38.748,38.6661,38.7182,28917.0
2015-06-04 10:10:00,51.99,52.01,51.94,51.94,27930.0,38.7182,38.7331,38.681,38.681,27930.0
2015-06-04 10:15:00,51.94,51.95,51.88,51.9,28764.0,38.681,38.6884,38.6363,38.6512,28764.0
2015-06-04 10:20:00,51.9,51.94,51.84,51.84,29643.0,38.6512,38.681,38.6065,38.6065,29643.0
2015-06-04 10:25:00,51.85,51.85,51.77,51.82,27514.0,38.6139,38.6139,38.5544,38.5916,27514.0
2015-06-04 10:30:00,51.82,51.82,51.71,51.77,37968.0,38.5916,38.5916,38.5097,38.5544,37968.0
2015-06-04 10:35:00,51.76,51.85,51.75,51.85,26226.0,38.5469,38.6139,38.5395,38.6139,26226.0
2015-06-04 10:40:00,51.84,51.88,51.82,51.87,17358.0,38.6065,38.6363,38.5916,38.6288,17358.0
2015-06-04 10:45:00,51.87,51.89,51.83,51.85,20726.0,38.6288,38.6437,38.5991,38.6139,20726.0
2015-06-04 10:50:00,51.85,51.89,51.81,51.85,18751.0,38.6139,38.6437,38.5842,38.6139,18751.0
2015-06-04 10:55:00,51.85,51.89,51.73,51.74,76411.0,38.6139,38.6437,38.5246,38.532,76411.0
2015-06-04 11:00:00,51.73,51.77,51.72,51.77,36067.0,38.5246,38.5544,38.5171,38.5544,36067.0
2015-06-04 11:05:00,51.76,51.76,51.61,51.7,78886.0,38.5469,38.5469,38.4352,38.5022,78886.0
2015-06-04 11:10:00,51.71,51.87,51.7,51.87,25315.0,38.5097,38.6288,38.5022,38.6288,25315.0
2015-06-04 11:15:00,51.87,51.9,51.85,51.88,23040.0,38.6288,38.6512,38.6139,38.6363,23040.0
2015-06-04 11:20:00,51.89,51.9,51.83,51.85,28865.0,38.6437,38.6512,38.5991,38.6139,28865.0
2015-06-04 11:25:00,51.85,51.92,51.84,51.85,53544.0,38.6139,38.6661,38.6065,38.6139,53544.0
2015-06-04 11:30:00,51.86,51.86,51.79,51.84,33361.0,38.6214,38.6214,38.5693,38.6065,33361.0
2015-06-04 11:35:00,51.84,51.84,51.77,51.83,31103.0,38.6065,38.6065,38.5544,38.5991,31103.0
2015-06-04 11:40:00,51.83,51.88,51.81,51.82,23745.0,38.5991,38.6363,38.5842,38.5916,23745.0
2015-06-04 11:45:00,51.82,51.85,51.76,51.84,19399.0,38.5916,38.6139,38.5469,38.6065,19399.0
2015-06-04 11:50:00,51.85,51.9,51.84,51.86,41839.0,38.6139,38.6512,38.6065,38.6214,41839.0
2015-06-04 11:55:00,51.88,51.89,51.79,51.88,32253.0,38.6363,38.6437,38.5693,38.6363,32253.0
2015-06-04 12:00:00,51.87,51.87,51.81,51.82,28503.0,38.6288,38.6288,38.5842,38.5916,28503.0
2015-06-04 12:05:00,51.82,51.86,51.8,51.83,18817.0,38.5916,38.6214,38.5767,38.5991,18817.0
2015-06-04 12:10:00,51.83,51.86,51.81,51.81,31678.0,38.5991,38.6214,38.5842,38.5842,31678.0
2015-06-04 12:15:00,51.8,51.84,51.78,51.8,15147.0,38.5767,38.6065,38.5618,38.5767,15147.0
2015-06-04 12:20:00,51.79,51.8,51.76,51.79,19088.0,38.5693,38.5767,38.5469,38.5693,19088.0
2015-06-04 12:25:00,51.8,51.83,51.76,51.78,12107.0,38.5767,38.5991,38.5469,38.5618,12107.0
2015-06-04 12:30:00,51.79,51.86,51.77,51.86,19572.0,38.5693,38.6214,38.5544,38.6214,19572.0
2015-06-04 12:35:00,51.86,51.86,51.75,51.75,30308.0,38.6214,38.6214,38.5395,38.5395,30308.0
2015-06-04 12:40:00,51.75,51.8,51.73,51.78,25638.0,38.5395,38.5767,38.5246,38.5618,25638.0
2015-06-04 12:45:00,51.78,51.85,51.77,51.81,11403.0,38.5618,38.6139,38.5544,38.5842,11403.0
2015-06-04 12:50:00,51.83,51.85,51.79,51.82,13730.0,38.5991,38.6139,38.5693,38.5916,13730.0
2015-06-04 12:55:00,51.82,51.84,51.75,51.76,19096.0,38.5916,38.6065,38.5395,38.5469,19096.0
2015-06-04 13:00:00,51.76,51.76,51.67,51.68,40672.0,38.5469,38.5469,38.4799,38.4873,40672.0
2015-06-04 13:05:00,51.68,51.71,51.63,51.66,28179.0,38.4873,38.5097,38.4501,38.4724,28179.0
2015-06-04 13:10:00,51.67,51.73,51.67,51.7,16306.0,38.4799,38.5246,38.4799,38.5022,16306.0
2015-06-04 13:15:00,51.7,51.71,51.6,51.64,30002.0,38.5022,38.5097,38.4278,38.4576,30002.0
2015-06-04 13:20:00,51.64,51.68,51.57,51.68,15202.0,38.4576,38.4873,38.4054,38.4873,15202.0
2015-06-04 13:25:00,51.68,51.69,51.63,51.68,19384.0,38.4873,38.4948,38.4501,38.4873,19384.0
2015-06-04 13:30:00,51.67,51.69,51.63,51.68,16396.0,38.4799,38.4948,38.4501,38.4873,16396.0
2015-06-04 13:35:00,51.69,51.72,51.64,51.71,17256.0,38.4948,38.5171,38.4576,38.5097,17256.0
2015-06-04 13:40:00,51.71,51.71,51.66,51.68,16910.0,38.5097,38.5097,38.4724,38.4873,16910.0
2015-06-04 13:45:00,51.68,51.68,51.63,51.65,17242.0,38.4873,38.4873,38.4501,38.465,17242.0
2015-06-04 13:50:00,51.65,51.7,51.62,51.65,33403.0,38.465,38.5022,38.4427,38.465,33403.0
2015-06-04 13:55:00,51.66,51.66,51.59,51.62,25172.0,38.4724,38.4724,38.4203,38.4427,25172.0
2015-06-04 14:00:00,51.63,51.68,51.62,51.68,20604.0,38.4501,38.4873,38.4427,38.4873,20604.0
2015-06-04 14:05:00,51.68,51.7,51.63,51.64,18125.0,38.4873,38.5022,38.4501,38.4576,18125.0
2015-06-04 14:10:00,51.65,51.74,51.63,51.73,25143.0,38.465,38.532,38.4501,38.5246,25143.0
2015-06-04 14:15:00,51.73,51.75,51.69,51.69,16076.0,38.5246,38.5395,38.4948,38.4948,16076.0
2015-06-04 14:20:00,51.69,51.8,51.68,51.79,22564.0,38.4948,38.5767,38.4873,38.5693,22564.0
2015-06-04 14:25:00,51.79,51.8,51.73,51.73,17241.0,38.5693,38.5767,38.5246,38.5246,17241.0
2015-06-04 14:30:00,51.73,51.76,51.71,51.76,18394.0,38.5246,38.5469,38.5097,38.5469,18394.0
2015-06-04 14:35:00,51.76,51.78,51.73,51.77,25255.0,38.5469,38.5618,38.5246,38.5544,25255.0
2015-06-04 14:40:00,51.77,51.82,51.76,51.8,24380.0,38.5544,38.5916,38.5469,38.5767,24380.0
2015-06-04 14:45:00,51.8,51.81,51.73,51.74,17151.0,38.5767,38.5842,38.5246,38.532,17151.0
2015-06-04 14:50:00,51.75,51.76,51.69,51.69,53047.0,38.5395,38.5469,38.4948,38.4948,53047.0
2015-06-04 14:55:00,51.7,51.7,51.65,51.66,59974.0,38.5022,38.5022,38.465,38.4724,59974.0
2015-06-04 15:00:00,51.66,51.66,51.59,51.6,86763.0,38.4724,38.4724,38.4203,38.4278,86763.0
2015-06-04 15:05:00,51.6,51.6,51.53,51.54,106447.0,38.4278,38.4278,38.3756,38.3831,106447.0
2015-06-04 15:10:00,51.54,51.55,51.49,51.5,57920.0,38.3831,38.3905,38.3458,38.3533,57920.0
2015-06-04 15:15:00,51.5,51.5,51.43,51.45,115879.0,38.3533,38.3533,38.3012,38.3161,115879.0
2015-06-04 15:20:00,51.45,51.46,51.42,51.43,70558.0,38.3161,38.3235,38.2937,38.3012,70558.0
2015-06-04 15:25:00,51.42,51.48,51.42,51.47,66702.0,38.2937,38.3384,38.2937,38.331,66702.0
2015-06-04 15:30:00,51.47,51.5,51.43,51.49,91736.0,38.331,38.3533,38.3012,38.3458,91736.0
2015-06-04 15:35:00,51.49,51.52,51.47,51.52,97385.0,38.3458,38.3682,38.331,38.3682,97385.0
2015-06-04 15:40:00,51.52,51.53,51.48,51.48,105825.0,38.3682,38.3756,38.3384,38.3384,105825.0
2015-06-04 15:45:00,51.49,51.52,51.48,51.52,83352.0,38.3458,38.3682,38.3384,38.3682,83352.0
2015-06-04 15:50:00,51.51,51.52,51.4,51.4,142158.0,38.3607,38.3682,38.2788,38.2788,142158.0
2015-06-04 15:55:00,51.4,51.44,51.31,51.4,760113.0,38.2788,38.3086,38.2118,38.2788,760113.0
2015-06-05 09:30:00,51.27,51.33,50.9,50.97,89712.0,38.182,38.2267,37.9065,37.9586,89712.0
2015-06-05 09:35:00,50.96,50.98,50.82,50.82,35767.0,37.9511,37.966,37.8469,37.8469,35767.0
2015-06-05 09:40:00,50.82,50.96,50.82,50.89,48036.0,37.8469,37.9511,37.8469,37.899,48036.0
2015-06-05 09:45:00,50.88,50.92,50.84,50.89,68253.0,37.8916,37.9214,37.8618,37.899,68253.0
2015-06-05 09:50:00,50.87,51.05,50.87,51.0,47295.0,37.8841,38.0182,37.8841,37.9809,47295.0
2015-06-05 09:55:00,50.99,51.04,50.89,51.03,31942.0,37.9735,38.0107,37.899,38.0033,31942.0
2015-06-05 10:00:00,51.02,51.21,51.02,51.18,45528.0,37.9958,38.1373,37.9958,38.115,45528.0
2015-06-05 10:05:00,51.18,51.31,51.17,51.23,37168.0,38.115,38.2118,38.1075,38.1522,37168.0
2015-06-05 10:10:00,51.23,51.23,51.16,51.18,32024.0,38.1522,38.1522,38.1001,38.115,32024.0
2015-06-05 10:15:00,51.19,51.25,51.17,51.19,33689.0,38.1224,38.1671,38.1075,38.1224,33689.0
2015-06-05 10:20:00,51.19,51.33,51.18,51.33,34596.0,38.1224,38.2267,38.115,38.2267,34596.0
2015-06-05 10:25:00,51.33,51.36,51.24,51.25,38759.0,38.2267,38.249,38.1597,38.1671,38759.0
2015-06-05 10:30:00,51.25,51.32,51.24,51.32,25581.0,38.1671,38.2192,38.1597,38.2192,25581.0
2015-06-05 10:35:00,51.32,51.39,51.32,51.38,24364.0,38.2192,38.2714,38.2192,38.2639,24364.0
2015-06-05 10:40:00,51.38,51.38,51.28,51.28,36015.0,38.2639,38.2639,38.1895,38.1895,36015.0
2015-06-05 10:45:00,51.28,51.29,51.24,51.26,30296.0,38.1895,38.1969,38.1597,38.1746,30296.0
2015-06-05 10:50:00,51.26,51.28,51.18,51.21,32237.0,38.1746,38.1895,38.115,38.1373,32237.0
2015-06-05 10:55:00,51.22,51.28,51.21,51.25,24734.0,38.1448,38.1895,38.1373,38.1671,24734.0
2015-06-05 11:00:00,51.26,51.32,51.22,51.32,18118.0,38.1746,38.2192,38.1448,38.2192,18118.0
2015-06-05 11:05:00,51.32,51.32,51.26,51.27,25486.0,38.2192,38.2192,38.1746,38.182,25486.0
2015-06-05 11:10:00,51.27,51.3,51.19,51.19,35159.0,38.182,38.2043,38.1224,38.1224,35159.0
2015-06-05 11:15:00,51.19,51.23,51.15,51.16,26423.0,38.1224,38.1522,38.0926,38.1001,26423.0
2015-06-05 11:20:00,51.17,51.24,51.15,51.15,24660.0,38.1075,38.1597,38.0926,38.0926,24660.0
2015-06-05 11:25:00,51.15,51.22,51.11,51.22,28549.0,38.0926,38.1448,38.0629,38.1448,28549.0
2015-06-05 11:30:00,51.21,51.21,51.12,51.12,28669.0,38.1373,38.1373,38.0703,38.0703,28669.0
2015-06-05 11:35:00,51.13,51.18,51.11,51.17,20424.0,38.0777,38.115,38.0629,38.1075,20424.0
2015-06-05 11:40:00,51.16,51.22,51.16,51.19,23215.0,38.1001,38.1448,38.1001,38.1224,23215.0
2015-06-05 11:45:00,51.2,51.22,51.16,51.21,24409.0,38.1299,38.1448,38.1001,38.1373,24409.0
2015-06-05 11:50:00,51.21,51.25,51.16,51.25,29841.0,38.1373,38.1671,38.1001,38.1671,29841.0
2015-06-05 11:55:00,51.25,51.26,51.19,51.23,30699.0,38.1671,38.1746,38.1224,38.1522,30699.0
2015-06-05 12:00:00,51.23,51.25,51.2,51.23,32852.0,38.1522,38.1671,38.1299,38.1522,32852.0
2015-06-05 12:05:00,51.23,51.25,51.15,51.16,37803.0,38.1522,38.1671,38.0926,38.1001,37803.0
2015-06-05 12:10:00,51.16,51.24,51.15,51.23,25838.0,38.1001,38.1597,38.0926,38.1522,25838.0
2015-06-05 12:15:00,51.24,51.25,51.22,51.25,37430.0,38.1597,38.1671,38.1448,38.1671,37430.0
2015-06-05 12:20:00,51.24,51.25,51.15,51.16,24911.0,38.1597,38.1671,38.0926,38.1001,24911.0
2015-06-05 12:25:00,51.18,51.18,51.13,51.13,19794.0,38.115,38.115,38.0777,38.0777,19794.0
2015-06-05 12:30:00,51.13,51.16,51.08,51.16,28445.0,38.0777,38.1001,38.0405,38.1001,28445.0
2015-06-05 12:35:00,51.15,51.19,51.14,51.16,24532.0,38.0926,38.1224,38.0852,38.1001,24532.0
2015-06-05 12:40:00,51.16,51.22,51.1,51.19,27470.0,38.1001,38.1448,38.0554,38.1224,27470.0
2015-06-05 12:45:00,51.18,51.19,51.15,51.16,14302.0,38.115,38.1224,38.0926,38.1001,14302.0
2015-06-05 12:50:00,51.16,51.23,51.16,51.22,23019.0,38.1001,38.1522,38.1001,38.1448,23019.0
2015-06-05 12:55:00,51.22,51.22,51.19,51.19,18653.0,38.1448,38.1448,38.1224,38.1224,18653.0
2015-06-05 13:00:00,51.19,51.21,51.15,51.2,25896.0,38.1224,38.1373,38.0926,38.1299,25896.0
2015-06-05 13:05:00,51.2,51.22,51.18,51.19,18256.0,38.1299,38.1448,38.115,38.1224,18256.0
2015-06-05 13:10:00,51.19,51.19,51.1,51.15,20491.0,38.1224,38.1224,38.0554,38.0926,20491.0
2015-06-05 13:15:00,51.15,51.19,51.15,51.19,42290.0,38.0926,38.1224,38.0926,38.1224,42290.0
2015-06-05 13:20:00,51.19,51.22,51.19,51.2,15758.0,38.1224,38.1448,38.1224,38.1299,15758.0
2015-06-05 13:25:00,51.2,51.2,51.15,51.18,21395.0,38.1299,38.1299,38.0926,38.115,21395.0
2015-06-05 13:30:00,51.18,51.21,51.14,51.2,29830.0,38.115,38.1373,38.0852,38.1299,29830.0
2015-06-05 13:35:00,51.2,51.23,51.19,51.22,22103.0,38.1299,38.1522,38.1224,38.1448,22103.0
2015-06-05 13:40:00,51.22,51.24,51.17,51.23,84417.0,38.1448,38.1597,38.1075,38.1522,84417.0
2015-06-05 13:45:00,51.23,51.24,51.18,51.18,46859.0,38.1522,38.1597,38.115,38.115,46859.0
2015-06-05 13:50:00,51.2,51.21,51.17,51.21,50175.0,38.1299,38.1373,38.1075,38.1373,50175.0
2015-06-05 13:55:00,51.22,51.25,51.21,51.25,17311.0,38.1448,38.1671,38.1373,38.1671,17311.0
2015-06-05 14:00:00,51.25,51.31,51.25,51.31,21620.0,38.1671,38.2118,38.1671,38.2118,21620.0
2015-06-05 14:05:00,51.32,51.35,51.31,51.34,14058.0,38.2192,38.2416,38.2118,38.2341,14058.0
2015-06-05 14:10:00,51.33,51.34,51.32,51.32,15292.0,38.2267,38.2341,38.2192,38.2192,15292.0
2015-06-05 14:15:00,51.33,51.36,51.32,51.36,24209.0,38.2267,38.249,38.2192,38.249,24209.0
2015-06-05 14:20:00,51.35,51.36,51.28,51.3,27293.0,38.2416,38.249,38.1895,38.2043,27293.0
2015-06-05 14:25:00,51.29,51.3,51.24,51.25,54435.0,38.1969,38.2043,38.1597,38.1671,54435.0
2015-06-05 14:30:00,51.25,51.25,51.21,51.24,25049.0,38.1671,38.1671,38.1373,38.1597,25049.0
2015-06-05 14:35:00,51.23,51.25,51.22,51.22,38300.0,38.1522,38.1671,38.1448,38.1448,38300.0
2015-06-05 14:40:00,51.22,51.22,51.14,51.14,24029.0,38.1448,38.1448,38.0852,38.0852,24029.0
2015-06-05 14:45:00,51.15,51.21,51.14,51.14,29003.0,38.0926,38.1373,38.0852,38.0852,29003.0
2015-06-05 14:50:00,51.15,51.24,51.14,51.23,31402.0,38.0926,38.1597,38.0852,38.1522,31402.0
2015-06-05 14:55:00,51.23,51.23,51.13,51.14,44068.0,38.1522,38.1522,38.0777,38.0852,44068.0
2015-06-05 15:00:00,51.15,51.19,51.12,51.13,48397.0,38.0926,38.1224,38.0703,38.0777,48397.0
2015-06-05 15:05:00,51.13,51.19,51.12,51.14,41907.0,38.0777,38.1224,38.0703,38.0852,41907.0
2015-06-05 15:10:00,51.13,51.15,51.1,51.13,43233.0,38.0777,38.0926,38.0554,38.0777,43233.0
2015-06-05 15:15:00,51.13,51.14,51.06,51.07,51152.0,38.0777,38.0852,38.0256,38.0331,51152.0
2015-06-05 15:20:00,51.07,51.11,51.06,51.07,38709.0,38.0331,38.0629,38.0256,38.0331,38709.0
2015-06-05 15:25:00,51.07,51.07,50.96,50.96,56999.0,38.0331,38.0331,37.9511,37.9511,56999.0
2015-06-05 15:30:00,50.96,51.12,50.96,51.11,81532.0,37.9511,38.0703,37.9511,38.0629,81532.0
2015-06-05 15:35:00,51.1,51.11,51.0,51.02,83869.0,38.0554,38.0629,37.9809,37.9958,83869.0
2015-06-05 15:40:00,51.01,51.05,50.96,50.97,76465.0,37.9884,38.0182,37.9511,37.9586,76465.0
2015-06-05 15:45:00,50.97,51.06,50.94,51.03,101215.0,37.9586,38.0256,37.9362,38.0033,101215.0
2015-06-05 15:50:00,51.04,51.06,50.99,51.04,96222.0,38.0107,38.0256,37.9735,38.0107,96222.0
2015-06-05 15:55:00,51.04,51.07,51.0,51.03,200815.0,38.0107,38.0331,37.9809,38.0033,200815.0
2015-06-08 09:30:00,51.15,51.22,50.98,51.06,88003.0,38.0926,38.1448,37.966,38.0256,88003.0
2015-06-08 09:35:00,51.05,51.13,50.89,50.97,27457.0,38.0182,38.0777,37.899,37.9586,27457.0
2015-06-08 09:40:00,50.97,51.04,50.85,50.89,25522.0,37.9586,38.0107,37.8692,37.899,25522.0
2015-06-08 09:45:00,50.88,50.98,50.86,50.93,28857.0,37.8916,37.966,37.8767,37.9288,28857.0
2015-06-08 09:50:00,50.93,50.93,50.81,50.86,26944.0,37.9288,37.9288,37.8394,37.8767,26944.0
2015-06-08 09:55:00,50.88,50.97,50.88,50.95,14816.0,37.8916,37.9586,37.8916,37.9437,14816.0
2015-06-08 10:00:00,50.94,50.98,50.9,50.97,17802.0,37.9362,37.966,37.9065,37.9586,17802.0
2015-06-08 10:05:00,50.98,51.07,50.98,51.02,21475.0,37.966,38.0331,37.966,37.9958,21475.0
2015-06-08 10:10:00,51.03,51.13,51.02,51.13,43882.0,38.0033,38.0777,37.9958,38.0777,43882.0
2015-06-08 10:15:00,51.13,51.2,51.12,51.18,33181.0,38.0777,38.1299,38.0703,38.115,33181.0
2015-06-08 10:20:00,51.2,51.33,51.19,51.32,46528.0,38.1299,38.2267,38.1224,38.2192,46528.0
2015-06-08 10:25:00,51.33,51.38,51.31,51.36,61030.0,38.2267,38.2639,38.2118,38.249,61030.0
2015-06-08 10:30:00,51.37,51.48,51.34,51.47,65591.0,38.2565,38.3384,38.2341,38.331,65591.0
2015-06-08 10:35:00,51.47,51.5,51.42,51.49,39741.0,38.331,38.3533,38.2937,38.3458,39741.0
2015-06-08 10:40:00,51.5,51.55,51.49,51.52,35576.0,38.3533,38.3905,38.3458,38.3682,35576.0
2015-06-08 10:45:00,51.52,51.52,51.45,51.46,29555.0,38.3682,38.3682,38.3161,38.3235,29555.0
2015-06-08 10:50:00,51.47,51.48,51.41,51.44,14109.0,38.331,38.3384,38.2863,38.3086,14109.0
2015-06-08 10:55:00,51.44,51.49,51.38,51.38,26576.0,38.3086,38.3458,38.2639,38.2639,26576.0
2015-06-08 11:00:00,51.38,51.45,51.35,51.4,17825.0,38.2639,38.3161,38.2416,38.2788,17825.0
2015-06-08 11:05:00,51.4,51.42,51.34,51.34,17419.0,38.2788,38.2937,38.2341,38.2341,17419.0
2015-06-08 11:10:00,51.35,51.37,51.31,51.31,14500.0,38.2416,38.2565,38.2118,38.2118,14500.0
2015-06-08 11:15:00,51.32,51.35,51.3,51.33,19822.0,38.2192,38.2416,38.2043,38.2267,19822.0
2015-06-08 11:20:00,51.34,51.37,51.28,51.32,21919.0,38.2341,38.2565,38.1895,38.2192,21919.0
2015-06-08 11:25:00,51.32,51.36,51.25,51.27,14670.0,38.2192,38.249,38.1671,38.182,14670.0
2015-06-08 11:30:00,51.25,51.3,51.24,51.24,19169.0,38.1671,38.2043,38.1597,38.1597,19169.0
2015-06-08 11:35:00,51.24,51.28,51.21,51.21,20126.0,38.1597,38.1895,38.1373,38.1373,20126.0
2015-06-08 11:40:00,51.21,51.22,51.18,51.19,28856.0,38.1373,38.1448,38.115,38.1224,28856.0
2015-06-08 11:45:00,51.19,51.2,51.17,51.19,35879.0,38.1224,38.1299,38.1075,38.1224,35879.0
2015-06-08 11:50:00,51.19,51.2,51.15,51.17,17478.0,38.1224,38.1299,38.0926,38.1075,17478.0
2015-06-08 11:55:00,51.17,51.22,51.17,51.2,16694.0,38.1075,38.1448,38.1075,38.1299,16694.0
2015-06-08 12:00:00,51.21,51.25,51.2,51.2,28324.0,38.1373,38.1671,38.1299,38.1299,28324.0
2015-06-08 12:05:00,51.19,51.24,51.19,51.23,14379.0,38.1224,38.1597,38.1224,38.1522,14379.0
2015-06-08 12:10:00,51.24,51.24,51.18,51.18,17756.0,38.1597,38.1597,38.115,38.115,17756.0
2015-06-08 12:15:00,51.18,51.19,51.15,51.17,14661.0,38.115,38.1224,38.0926,38.1075,14661.0
2015-06-08 12:20:00,51.18,51.2,51.17,51.17,11816.0,38.115,38.1299,38.1075,38.1075,11816.0
2015-06-08 12:25:00,51.18,51.2,51.17,51.2,10282.0,38.115,38.1299,38.1075,38.1299,10282.0
2015-06-08 12:30:00,51.2,51.24,51.2,51.22,16738.0,38.1299,38.1597,38.1299,38.1448,16738.0
2015-06-08 12:35:00,51.22,51.22,51.17,51.21,17596.0,38.1448,38.1448,38.1075,38.1373,17596.0
2015-06-08 12:40:00,51.21,51.21,51.12,51.12,15328.0,38.1373,38.1373,38.0703,38.0703,15328.0
2015-06-08 12:45:00,51.12,51.17,51.11,51.17,19719.0,38.0703,38.1075,38.0629,38.1075,19719.0
2015-06-08 12:50:00,51.17,51.19,51.11,51.11,16439.0,38.1075,38.1224,38.0629,38.0629,16439.0
2015-06-08 12:55:00,51.11,51.18,51.1,51.18,11800.0,38.0629,38.115,38.0554,38.115,11800.0
2015-06-08 13:00:00,51.18,51.21,51.17,51.18,16151.0,38.115,38.1373,38.1075,38.115,16151.0
2015-06-08 13:05:00,51.18,51.19,51.16,51.19,14789.0,38.115,38.1224,38.1001,38.1224,14789.0
2015-06-08 13:10:00,51.19,51.2,51.18,51.18,13032.0,38.1224,38.1299,38.115,38.115,13032.0
2015-06-08 13:15:00,51.19,51.22,51.18,51.21,18209.0,38.1224,38.1448,38.115,38.1373,18209.0
2015-06-08 13:20:00,51.2,51.22,51.15,51.16,16741.0,38.1299,38.1448,38.0926,38.1001,16741.0
2015-06-08 13:25:00,51.16,51.21,51.16,51.19,20606.0,38.1001,38.1373,38.1001,38.1224,20606.0
2015-06-08 13:30:00,51.19,51.19,51.13,51.13,14078.0,38.1224,38.1224,38.0777,38.0777,14078.0
2015-06-08 13:35:00,51.12,51.15,51.12,51.15,15259.0,38.0703,38.0926,38.0703,38.0926,15259.0
2015-06-08 13:40:00,51.15,51.18,51.12,51.12,16611.0,38.0926,38.115,38.0703,38.0703,16611.0
2015-06-08 13:45:00,51.12,51.18,51.11,51.14,20818.0,38.0703,38.115,38.0629,38.0852,20818.0
2015-06-08 13:50:00,51.14,51.17,51.1,51.16,21196.0,38.0852,38.1075,38.0554,38.1001,21196.0
2015-06-08 13:55:00,51.15,51.19,51.14,51.16,15843.0,38.0926,38.1224,38.0852,38.1001,15843.0
2015-06-08 14:00:00,51.16,51.21,51.13,51.19,21196.0,38.1001,38.1373,38.0777,38.1224,21196.0
2015-06-08 14:05:00,51.18,51.2,51.11,51.11,20064.0,38.115,38.1299,38.0629,38.0629,20064.0
2015-06-08 14:10:00,51.11,51.19,51.1,51.18,13513.0,38.0629,38.1224,38.0554,38.115,13513.0
2015-06-08 14:15:00,51.18,51.19,51.14,51.18,28100.0,38.115,38.1224,38.0852,38.115,28100.0
2015-06-08 14:20:00,51.17,51.19,51.15,51.19,14213.0,38.1075,38.1224,38.0926,38.1224,14213.0
2015-06-08 14:25:00,51.19,51.2,51.15,51.19,21351.0,38.1224,38.1299,38.0926,38.1224,21351.0
2015-06-08 14:30:00,51.2,51.25,51.19,51.24,28710.0,38.1299,38.1671,38.1224,38.1597,28710.0
2015-06-08 14:35:00,51.25,51.28,51.2,51.21,29744.0,38.1671,38.1895,38.1299,38.1373,29744.0
2015-06-08 14:40:00,51.21,51.26,51.19,51.22,35770.0,38.1373,38.1746,38.1224,38.1448,35770.0
2015-06-08 14:45:00,51.23,51.25,51.21,51.21,27429.0,38.1522,38.1671,38.1373,38.1373,27429.0
2015-06-08 14:50:00,51.21,51.28,51.2,51.22,32743.0,38.1373,38.1895,38.1299,38.1448,32743.0
2015-06-08 14:55:00,51.21,51.26,51.2,51.22,23032.0,38.1373,38.1746,38.1299,38.1448,23032.0
2015-06-08 15:00:00,51.22,51.23,51.18,51.19,29760.0,38.1448,38.1522,38.115,38.1224,29760.0
2015-06-08 15:05:00,51.18,51.22,51.16,51.16,36468.0,38.115,38.1448,38.1001,38.1001,36468.0
2015-06-08 15:10:00,51.17,51.22,51.15,51.22,26456.0,38.1075,38.1448,38.0926,38.1448,26456.0
2015-06-08 15:15:00,51.22,51.23,51.17,51.19,38824.0,38.1448,38.1522,38.1075,38.1224,38824.0
2015-06-08 15:20:00,51.19,51.21,51.13,51.17,45990.0,38.1224,38.1373,38.0777,38.1075,45990.0
2015-06-08 15:25:00,51.17,51.23,51.16,51.19,78259.0,38.1075,38.1522,38.1001,38.1224,78259.0
2015-06-08 15:30:00,51.2,51.21,51.19,51.19,46573.0,38.1299,38.1373,38.1224,38.1224,46573.0
2015-06-08 15:35:00,51.18,51.2,51.16,51.16,55689.0,38.115,38.1299,38.1001,38.1001,55689.0
2015-06-08 15:40:00,51.17,51.19,51.16,51.17,48072.0,38.1075,38.1224,38.1001,38.1075,48072.0
2015-06-08 15:45:00,51.17,51.17,51.1,51.13,73158.0,38.1075,38.1075,38.0554,38.0777,73158.0
2015-06-08 15:50:00,51.12,51.12,51.04,51.04,72854.0,38.0703,38.0703,38.0107,38.0107,72854.0
2015-06-08 15:55:00,51.04,51.06,51.0,51.01,204636.0,38.0107,38.0256,37.9809,37.9884,204636.0
2015-06-09 09:30:00,51.09,51.27,50.99,51.19,83140.0,38.048,38.182,37.9735,38.1224,83140.0
2015-06-09 09:35:00,51.19,51.34,51.1,51.18,35354.0,38.1224,38.2341,38.0554,38.115,35354.0
2015-06-09 09:40:00,51.17,51.24,51.13,51.13,27424.0,38.1075,38.1597,38.0777,38.0777,27424.0
2015-06-09 09:45:00,51.14,51.22,51.13,51.21,22330.0,38.0852,38.1448,38.0777,38.1373,22330.0
2015-06-09 09:50:00,51.22,51.22,51.15,51.2,22159.0,38.1448,38.1448,38.0926,38.1299,22159.0
2015-06-09 09:55:00,51.19,51.19,51.1,51.14,16577.0,38.1224,38.1224,38.0554,38.0852,16577.0
2015-06-09 10:00:00,51.13,51.17,51.04,51.14,23430.0,38.0777,38.1075,38.0107,38.0852,23430.0
2015-06-09 10:05:00,51.14,51.21,51.11,51.21,22669.0,38.0852,38.1373,38.0629,38.1373,22669.0
2015-06-09 10:10:00,51.21,51.31,51.21,51.25,35523.0,38.1373,38.2118,38.1373,38.1671,35523.0
2015-06-09 10:15:00,51.25,51.28,51.24,51.26,28476.0,38.1671,38.1895,38.1597,38.1746,28476.0
2015-06-09 10:20:00,51.26,51.34,51.26,51.3,29870.0,38.1746,38.2341,38.1746,38.2043,29870.0
2015-06-09 10:25:00,51.29,51.31,51.19,51.19,45966.0,38.1969,38.2118,38.1224,38.1224,45966.0
2015-06-09 10:30:00,51.19,51.24,51.15,51.24,26438.0,38.1224,38.1597,38.0926,38.1597,26438.0
2015-06-09 10:35:00,51.25,51.27,51.21,51.27,27555.0,38.1671,38.182,38.1373,38.182,27555.0
2015-06-09 10:40:00,51.27,51.28,51.24,51.27,32640.0,38.182,38.1895,38.1597,38.182,32640.0
2015-06-09 10:45:00,51.27,51.33,51.27,51.32,22070.0,38.182,38.2267,38.182,38.2192,22070.0
2015-06-09 10:50:00,51.31,51.35,51.31,51.34,30339.0,38.2118,38.2416,38.2118,38.2341,30339.0
2015-06-09 10:55:00,51.34,51.35,51.29,51.3,44732.0,38.2341,38.2416,38.1969,38.2043,44732.0
2015-06-09 11:00:00,51.31,51.35,51.28,51.29,29553.0,38.2118,38.2416,38.1895,38.1969,29553.0
2015-06-09 11:05:00,51.3,51.34,51.27,51.28,29367.0,38.2043,38.2341,38.182,38.1895,29367.0
2015-06-09 11:10:00,51.29,51.34,51.29,51.32,25670.0,38.1969,38.2341,38.1969,38.2192,25670.0
2015-06-09 11:15:00,51.32,51.36,51.29,51.35,30544.0,38.2192,38.249,38.1969,38.2416,30544.0
2015-06-09 11:20:00,51.34,51.35,51.25,51.27,30737.0,38.2341,38.2416,38.1671,38.182,30737.0
2015-06-09 11:25:00,51.27,51.34,51.26,51.32,14987.0,38.182,38.2341,38.1746,38.2192,14987.0
2015-06-09 11:30:00,51.33,51.45,51.33,51.41,19318.0,38.2267,38.3161,38.2267,38.2863,19318.0
2015-06-09 11:35:00,51.42,51.46,51.41,51.41,18903.0,38.2937,38.3235,38.2863,38.2863,18903.0
2015-06-09 11:40:00,51.41,51.47,51.38,51.45,22067.0,38.2863,38.331,38.2639,38.3161,22067.0
2015-06-09 11:45:00,51.45,51.46,51.4,51.41,23454.0,38.3161,38.3235,38.2788,38.2863,23454.0
2015-06-09 11:50:00,51.41,51.42,51.31,51.31,51522.0,38.2863,38.2937,38.2118,38.2118,51522.0
2015-06-09 11:55:00,51.32,51.34,51.26,51.31,24973.0,38.2192,38.2341,38.1746,38.2118,24973.0
2015-06-09 12:00:00,51.32,51.34,51.24,51.24,16692.0,38.2192,38.2341,38.1597,38.1597,16692.0
2015-06-09 12:05:00,51.25,51.36,51.23,51.35,15911.0,38.1671,38.249,38.1522,38.2416,15911.0
2015-06-09 12:10:00,51.35,51.37,51.31,51.31,22066.0,38.2416,38.2565,38.2118,38.2118,22066.0
2015-06-09 12:15:00,51.32,51.32,51.24,51.27,10515.0,38.2192,38.2192,38.1597,38.182,10515.0
2015-06-09 12:20:00,51.28,51.31,51.27,51.27,8967.0,38.1895,38.2118,38.182,38.182,8967.0
2015-06-09 12:25:00,51.26,51.32,51.25,51.26,11496.0,38.1746,38.2192,38.1671,38.1746,11496.0
2015-06-09 12:30:00,51.27,51.3,51.21,51.28,18992.0,38.182,38.2043,38.1373,38.1895,18992.0
2015-06-09 12:35:00,51.28,51.31,51.25,51.31,13338.0,38.1895,38.2118,38.1671,38.2118,13338.0
2015-06-09 12:40:00,51.31,51.31,51.27,51.31,9481.0,38.2118,38.2118,38.182,38.2118,9481.0
2015-06-09 12:45:00,51.31,51.32,51.28,51.29,18775.0,38.2118,38.2192,38.1895,38.1969,18775.0
2015-06-09 12:50:00,51.29,51.32,51.28,51.32,9923.0,38.1969,38.2192,38.1895,38.2192,9923.0
2015-06-09 12:55:00,51.31,51.34,51.31,51.34,11694.0,38.2118,38.2341,38.2118,38.2341,11694.0
2015-06-09 13:00:00,51.34,51.4,51.32,51.32,17850.0,38.2341,38.2788,38.2192,38.2192,17850.0
2015-06-09 13:05:00,51.33,51.36,51.32,51.36,9334.0,38.2267,38.249,38.2192,38.249,9334.0
2015-06-09 13:10:00,51.36,51.36,51.28,51.28,5665.0,38.249,38.249,38.1895,38.1895,5665.0
2015-06-09 13:15:00,51.28,51.32,51.27,51.31,9891.0,38.1895,38.2192,38.182,38.2118,9891.0
2015-06-09 13:20:00,51.31,51.37,51.31,51.35,13400.0,38.2118,38.2565,38.2118,38.2416,13400.0
2015-06-09 13:25:00,51.34,51.36,51.32,51.33,12100.0,38.2341,38.249,38.2192,38.2267,12100.0
2015-06-09 13:30:00,51.33,51.35,51.28,51.28,8278.0,38.2267,38.2416,38.1895,38.1895,8278.0
2015-06-09 13:35:00,51.29,51.29,51.25,51.26,8278.0,38.1969,38.1969,38.1671,38.1746,8278.0
2015-06-09 13:40:00,51.25,51.26,51.2,51.23,17431.0,38.1671,38.1746,38.1299,38.1522,17431.0
2015-06-09 13:45:00,51.24,51.25,51.2,51.23,14271.0,38.1597,38.1671,38.1299,38.1522,14271.0
2015-06-09 13:50:00,51.23,51.24,51.2,51.22,12874.0,38.1522,38.1597,38.1299,38.1448,12874.0
2015-06-09 13:55:00,51.23,51.23,51.19,51.2,12123.0,38.1522,38.1522,38.1224,38.1299,12123.0
2015-06-09 14:00:00,51.19,51.22,51.18,51.22,9330.0,38.1224,38.1448,38.115,38.1448,9330.0
2015-06-09 14:05:00,51.22,51.22,51.15,51.16,21191.0,38.1448,38.1448,38.0926,38.1001,21191.0
2015-06-09 14:10:00,51.16,51.17,51.11,51.11,15203.0,38.1001,38.1075,38.0629,38.0629,15203.0
2015-06-09 14:15:00,51.11,51.14,51.09,51.12,27377.0,38.0629,38.0852,38.048,38.0703,27377.0
2015-06-09 14:20:00,51.12,51.16,51.11,51.16,15016.0,38.0703,38.1001,38.0629,38.1001,15016.0
2015-06-09 14:25:00,51.16,51.16,51.12,51.12,22595.0,38.1001,38.1001,38.0703,38.0703,22595.0
2015-06-09 14:30:00,51.13,51.15,51.09,51.1,27847.0,38.0777,38.0926,38.048,38.0554,27847.0
2015-06-09 14:35:00,51.11,51.15,51.1,51.14,25740.0,38.0629,38.0926,38.0554,38.0852,25740.0
2015-06-09 14:40:00,51.14,51.14,51.1,51.11,20872.0,38.0852,38.0852,38.0554,38.0629,20872.0
2015-06-09 14:45:00,51.11,51.12,51.07,51.09,13954.0,38.0629,38.0703,38.0331,38.048,13954.0
2015-06-09 14:50:00,51.09,51.11,51.03,51.07,36721.0,38.048,38.0629,38.0033,38.0331,36721.0
2015-06-09 14:55:00,51.06,51.06,51.02,51.03,14788.0,38.0256,38.0256,37.9958,38.0033,14788.0
2015-06-09 15:00:00,51.02,51.08,50.99,51.05,45806.0,37.9958,38.0405,37.9735,38.0182,45806.0
2015-06-09 15:05:00,51.05,51.07,51.0,51.0,29766.0,38.0182,38.0331,37.9809,37.9809,29766.0
2015-06-09 15:10:00,51.0,51.06,51.0,51.06,18856.0,37.9809,38.0256,37.9809,38.0256,18856.0
2015-06-09 15:15:00,51.05,51.09,51.04,51.09,19570.0,38.0182,38.048,38.0107,38.048,19570.0
2015-06-09 15:20:00,51.08,51.08,51.02,51.08,34448.0,38.0405,38.0405,37.9958,38.0405,34448.0
2015-06-09 15:25:00,51.08,51.08,50.99,51.05,29830.0,38.0405,38.0405,37.9735,38.0182,29830.0
2015-06-09 15:30:00,51.05,51.07,51.01,51.07,33510.0,38.0182,38.0331,37.9884,38.0331,33510.0
2015-06-09 15:35:00,51.06,51.09,51.04,51.08,28022.0,38.0256,38.048,38.0107,38.0405,28022.0
2015-06-09 15:40:00,51.08,51.12,51.06,51.1,59702.0,38.0405,38.0703,38.0256,38.0554,59702.0
2015-06-09 15:45:00,51.1,51.12,51.06,51.07,53202.0,38.0554,38.0703,38.0256,38.0331,53202.0
2015-06-09 15:50:00,51.07,51.12,51.06,51.07,56146.0,38.0331,38.0703,38.0256,38.0331,56146.0
2015-06-09 15:55:00,51.07,51.08,51.01,51.01,142532.0,38.0331,38.0405,37.9884,37.9884,142532.0
2015-06-10 09:30:00,51.07,51.69,51.07,51.66,79404.0,38.0331,38.4948,38.0331,38.4724,79404.0
2015-06-10 09:35:00,51.68,51.81,51.63,51.81,37319.0,38.4873,38.5842,38.4501,38.5842,37319.0
2015-06-10 09:40:00,51.79,51.81,51.74,51.8,26409.0,38.5693,38.5842,38.532,38.5767,26409.0
2015-06-10 09:45:00,51.81,51.95,51.81,51.87,29476.0,38.5842,38.6884,38.5842,38.6288,29476.0
2015-06-10 09:50:00,51.88,51.95,51.87,51.95,23777.0,38.6363,38.6884,38.6288,38.6884,23777.0
2015-06-10 09:55:00,51.95,51.98,51.93,51.98,21808.0,38.6884,38.7108,38.6735,38.7108,21808.0
2015-06-10 10:00:00,51.98,52.03,51.98,51.98,44853.0,38.7108,38.748,38.7108,38.7108,44853.0
2015-06-10 10:05:00,51.99,52.01,51.89,52.01,21525.0,38.7182,38.7331,38.6437,38.7331,21525.0
2015-06-10 10:10:00,52.01,52.03,51.96,52.02,35971.0,38.7331,38.748,38.6959,38.7405,35971.0
2015-06-10 10:15:00,52.02,52.07,52.02,52.06,31352.0,38.7405,38.7778,38.7405,38.7703,31352.0
2015-06-10 10:20:00,52.07,52.12,52.06,52.1,22395.0,38.7778,38.815,38.7703,38.8001,22395.0
2015-06-10 10:25:00,52.11,52.11,52.08,52.11,18371.0,38.8076,38.8076,38.7852,38.8076,18371.0
2015-06-10 10:30:00,52.12,52.15,52.09,52.14,35527.0,38.815,38.8374,38.7927,38.8299,35527.0
2015-06-10 10:35:00,52.15,52.17,52.06,52.07,35624.0,38.8374,38.8523,38.7703,38.7778,35624.0
2015-06-10 10:40:00,52.06,52.1,52.04,52.08,27384.0,38.7703,38.8001,38.7554,38.7852,27384.0
2015-06-10 10:45:00,52.09,52.16,52.09,52.15,26823.0,38.7927,38.8448,38.7927,38.8374,26823.0
2015-06-10 10:50:00,52.16,52.18,52.14,52.18,32531.0,38.8448,38.8597,38.8299,38.8597,32531.0
2015-06-10 10:55:00,52.18,52.23,52.17,52.22,28188.0,38.8597,38.8969,38.8523,38.8895,28188.0
2015-06-10 11:00:00,52.22,52.24,52.06,52.07,39710.0,38.8895,38.9044,38.7703,38.7778,39710.0
2015-06-10 11:05:00,52.06,52.08,51.97,51.97,29735.0,38.7703,38.7852,38.7033,38.7033,29735.0
2015-06-10 11:10:00,51.97,52.16,51.97,52.09,65892.0,38.7033,38.8448,38.7033,38.7927,65892.0
2015-06-10 11:15:00,52.09,52.18,52.07,52.08,37678.0,38.7927,38.8597,38.7778,38.7852,37678.0
2015-06-10 11:20:00,52.07,52.08,51.99,52.05,20302.0,38.7778,38.7852,38.7182,38.7629,20302.0
2015-06-10 11:25:00,52.05,52.05,51.93,51.96,34828.0,38.7629,38.7629,38.6735,38.6959,34828.0
2015-06-10 11:30:00,51.96,52.08,51.96,52.07,26492.0,38.6959,38.7852,38.6959,38.7778,26492.0
2015-06-10 11:35:00,52.08,52.1,52.04,52.08,23579.0,38.7852,38.8001,38.7554,38.7852,23579.0
2015-06-10 11:40:00,52.09,52.1,52.04,52.08,17368.0,38.7927,38.8001,38.7554,38.7852,17368.0
2015-06-10 11:45:00,52.08,52.09,52.05,52.05,24023.0,38.7852,38.7927,38.7629,38.7629,24023.0
2015-06-10 11:50:00,52.05,52.05,52.0,52.03,12395.0,38.7629,38.7629,38.7257,38.748,12395.0
2015-06-10 11:55:00,52.04,52.08,52.04,52.05,17004.0,38.7554,38.7852,38.7554,38.7629,17004.0
2015-06-10 12:00:00,52.04,52.12,52.03,52.1,21896.0,38.7554,38.815,38.748,38.8001,21896.0
2015-06-10 12:05:00,52.11,52.15,52.05,52.06,18337.0,38.8076,38.8374,38.7629,38.7703,18337.0
2015-06-10 12:10:00,52.07,52.11,52.07,52.1,8238.0,38.7778,38.8076,38.7778,38.8001,8238.0
2015-06-10 12:15:00,52.1,52.13,52.07,52.13,21688.0,38.8001,38.8225,38.7778,38.8225,21688.0
2015-06-10 12:20:00,52.13,52.15,52.12,52.12,17559.0,38.8225,38.8374,38.815,38.815,17559.0
2015-06-10 12:25:00,52.12,52.12,52.08,52.1,8378.0,38.815,38.815,38.7852,38.8001,8378.0
2015-06-10 12:30:00,52.1,52.13,52.07,52.1,21189.0,38.8001,38.8225,38.7778,38.8001,21189.0
2015-06-10 12:35:00,52.1,52.13,52.03,52.03,14942.0,38.8001,38.8225,38.748,38.748,14942.0
2015-06-10 12:40:00,52.03,52.05,51.99,52.05,10749.0,38.748,38.7629,38.7182,38.7629,10749.0
2015-06-10 12:45:00,52.06,52.09,52.05,52.05,11558.0,38.7703,38.7927,38.7629,38.7629,11558.0
2015-06-10 12:50:00,52.04,52.11,52.04,52.1,13708.0,38.7554,38.8076,38.7554,38.8001,13708.0
2015-06-10 12:55:00,52.1,52.14,52.1,52.13,23721.0,38.8001,38.8299,38.8001,38.8225,23721.0
2015-06-10 13:00:00,52.13,52.14,52.11,52.14,9006.0,38.8225,38.8299,38.8076,38.8299,9006.0
2015-06-10 13:05:00,52.14,52.14,52.06,52.07,22356.0,38.8299,38.8299,38.7703,38.7778,22356.0
2015-06-10 13:10:00,52.08,52.09,52.02,52.06,32636.0,38.7852,38.7927,38.7405,38.7703,32636.0
2015-06-10 13:15:00,52.06,52.08,52.01,52.01,15489.0,38.7703,38.7852,38.7331,38.7331,15489.0
2015-06-10 13:20:00,52.01,52.01,51.98,52.01,35155.0,38.7331,38.7331,38.7108,38.7331,35155.0
2015-06-10 13:25:00,52.01,52.01,51.99,51.99,10843.0,38.7331,38.7331,38.7182,38.7182,10843.0
2015-06-10 13:30:00,52.0,52.02,51.98,52.01,25716.0,38.7257,38.7405,38.7108,38.7331,25716.0
2015-06-10 13:35:00,52.01,52.03,52.0,52.03,16415.0,38.7331,38.748,38.7257,38.748,16415.0
2015-06-10 13:40:00,52.02,52.02,52.0,52.0,11181.0,38.7405,38.7405,38.7257,38.7257,11181.0
2015-06-10 13:45:00,52.01,52.06,52.0,52.05,25896.0,38.7331,38.7703,38.7257,38.7629,25896.0
2015-06-10 13:50:00,52.04,52.05,52.01,52.05,15201.0,38.7554,38.7629,38.7331,38.7629,15201.0
2015-06-10 13:55:00,52.06,52.09,52.05,52.08,17017.0,38.7703,38.7927,38.7629,38.7852,17017.0
2015-06-10 14:00:00,52.08,52.19,52.08,52.19,19565.0,38.7852,38.8672,38.7852,38.8672,19565.0
2015-06-10 14:05:00,52.19,52.2,52.17,52.18,19464.0,38.8672,38.8746,38.8523,38.8597,19464.0
2015-06-10 14:10:00,52.18,52.18,52.14,52.15,35329.0,38.8597,38.8597,38.8299,38.8374,35329.0
2015-06-10 14:15:00,52.14,52.18,52.13,52.17,13412.0,38.8299,38.8597,38.8225,38.8523,13412.0
2015-06-10 14:20:00,52.17,52.21,52.15,52.21,26007.0,38.8523,38.882,38.8374,38.882,26007.0
2015-06-10 14:25:00,52.21,52.22,52.16,52.19,22842.0,38.882,38.8895,38.8448,38.8672,22842.0
2015-06-10 14:30:00,52.19,52.2,52.15,52.16,25616.0,38.8672,38.8746,38.8374,38.8448,25616.0
2015-06-10 14:35:00,52.17,52.19,52.17,52.18,19685.0,38.8523,38.8672,38.8523,38.8597,19685.0
2015-06-10 14:40:00,52.18,52.22,52.18,52.22,18041.0,38.8597,38.8895,38.8597,38.8895,18041.0
2015-06-10 14:45:00,52.22,52.22,52.19,52.2,29947.0,38.8895,38.8895,38.8672,38.8746,29947.0
2015-06-10 14:50:00,52.2,52.22,52.19,52.22,27037.0,38.8746,38.8895,38.8672,38.8895,27037.0
2015-06-10 14:55:00,52.22,52.24,52.22,52.24,20574.0,38.8895,38.9044,38.8895,38.9044,20574.0
2015-06-10 15:00:00,52.24,52.24,52.17,52.19,38582.0,38.9044,38.9044,38.8523,38.8672,38582.0
2015-06-10 15:05:00,52.19,52.22,52.19,52.2,36427.0,38.8672,38.8895,38.8672,38.8746,36427.0
2015-06-10 15:10:00,52.19,52.21,52.18,52.21,25201.0,38.8672,38.882,38.8597,38.882,25201.0
2015-06-10 15:15:00,52.21,52.23,52.17,52.22,74404.0,38.882,38.8969,38.8523,38.8895,74404.0
2015-06-10 15:20:00,52.22,52.25,52.21,52.24,40201.0,38.8895,38.9118,38.882,38.9044,40201.0
2015-06-10 15:25:00,52.23,52.25,52.23,52.25,26864.0,38.8969,38.9118,38.8969,38.9118,26864.0
2015-06-10 15:30:00,52.25,52.25,52.18,52.22,75785.0,38.9118,38.9118,38.8597,38.8895,75785.0
2015-06-10 15:35:00,52.22,52.24,52.18,52.18,63926.0,38.8895,38.9044,38.8597,38.8597,63926.0
2015-06-10 15:40:00,52.19,52.21,52.17,52.2,42869.0,38.8672,38.882,38.8523,38.8746,42869.0
2015-06-10 15:45:00,52.21,52.25,52.19,52.24,69701.0,38.882,38.9118,38.8672,38.9044,69701.0
2015-06-10 15:50:00,52.25,52.25,52.24,52.25,63208.0,38.9118,38.9118,38.9044,38.9118,63208.0
2015-06-10 15:55:00,52.24,52.25,52.2,52.2,255140.0,38.9044,38.9118,38.8746,38.8746,255140.0
2015-06-11 09:30:00,52.17,52.44,52.14,52.44,123571.0,38.8523,39.0533,38.8299,39.0533,123571.0
2015-06-11 09:35:00,52.45,52.49,52.41,52.47,55911.0,39.0608,39.0906,39.031,39.0757,55911.0
2015-06-11 09:40:00,52.47,52.57,52.37,52.54,50704.0,39.0757,39.1501,39.0012,39.1278,50704.0
2015-06-11 09:45:00,52.54,52.56,52.42,52.51,30871.0,39.1278,39.1427,39.0384,39.1055,30871.0
2015-06-11 09:50:00,52.53,52.68,52.53,52.64,36513.0,39.1204,39.2321,39.1204,39.2023,36513.0
2015-06-11 09:55:00,52.64,52.69,52.48,52.48,26539.0,39.2023,39.2395,39.0831,39.0831,26539.0
2015-06-11 10:00:00,52.48,52.54,52.46,52.47,29595.0,39.0831,39.1278,39.0682,39.0757,29595.0
2015-06-11 10:05:00,52.47,52.5,52.36,52.36,20381.0,39.0757,39.098,38.9938,38.9938,20381.0
2015-06-11 10:10:00,52.36,52.42,52.33,52.4,27157.0,38.9938,39.0384,38.9714,39.0235,27157.0
2015-06-11 10:15:00,52.4,52.42,52.36,52.39,16199.0,39.0235,39.0384,38.9938,39.0161,16199.0
2015-06-11 10:20:00,52.39,52.39,52.33,52.33,15001.0,39.0161,39.0161,38.9714,38.9714,15001.0
2015-06-11 10:25:00,52.33,52.36,52.29,52.33,15019.0,38.9714,38.9938,38.9416,38.9714,15019.0
2015-06-11 10:30:00,52.33,52.33,52.11,52.13,77467.0,38.9714,38.9714,38.8076,38.8225,77467.0
2015-06-11 10:35:00,52.13,52.14,52.04,52.1,37424.0,38.8225,38.8299,38.7554,38.8001,37424.0
2015-06-11 10:40:00,52.12,52.26,52.12,52.25,16393.0,38.815,38.9193,38.815,38.9118,16393.0
2015-06-11 10:45:00,52.24,52.24,52.13,52.18,17416.0,38.9044,38.9044,38.8225,38.8597,17416.0
2015-06-11 10:50:00,52.19,52.2,52.15,52.18,15771.0,38.8672,38.8746,38.8374,38.8597,15771.0
2015-06-11 10:55:00,52.19,52.23,52.16,52.17,14225.0,38.8672,38.8969,38.8448,38.8523,14225.0
2015-06-11 11:00:00,52.16,52.21,52.15,52.15,21082.0,38.8448,38.882,38.8374,38.8374,21082.0
2015-06-11 11:05:00,52.15,52.19,52.09,52.16,29873.0,38.8374,38.8672,38.7927,38.8448,29873.0
2015-06-11 11:10:00,52.16,52.24,52.15,52.16,21555.0,38.8448,38.9044,38.8374,38.8448,21555.0
2015-06-11 11:15:00,52.16,52.2,52.06,52.1,26015.0,38.8448,38.8746,38.7703,38.8001,26015.0
2015-06-11 11:20:00,52.11,52.15,52.05,52.15,17804.0,38.8076,38.8374,38.7629,38.8374,17804.0
2015-06-11 11:25:00,52.16,52.16,52.08,52.13,16491.0,38.8448,38.8448,38.7852,38.8225,16491.0
2015-06-11 11:30:00,52.12,52.2,52.1,52.11,25329.0,38.815,38.8746,38.8001,38.8076,25329.0
2015-06-11 11:35:00,52.1,52.16,52.1,52.13,17111.0,38.8001,38.8448,38.8001,38.8225,17111.0
2015-06-11 11:40:00,52.13,52.13,52.06,52.06,19758.0,38.8225,38.8225,38.7703,38.7703,19758.0
2015-06-11 11:45:00,52.06,52.18,52.05,52.17,15422.0,38.7703,38.8597,38.7629,38.8523,15422.0
2015-06-11 11:50:00,52.17,52.18,52.13,52.18,16692.0,38.8523,38.8597,38.8225,38.8597,16692.0
2015-06-11 11:55:00,52.19,52.21,52.14,52.2,14579.0,38.8672,38.882,38.8299,38.8746,14579.0
2015-06-11 12:00:00,52.19,52.21,52.15,52.15,10341.0,38.8672,38.882,38.8374,38.8374,10341.0
2015-06-11 12:05:00,52.15,52.15,52.05,52.05,16355.0,38.8374,38.8374,38.7629,38.7629,16355.0
2015-06-11 12:10:00,52.05,52.1,52.04,52.09,17007.0,38.7629,38.8001,38.7554,38.7927,17007.0
2015-06-11 12:15:00,52.09,52.09,52.02,52.07,15918.0,38.7927,38.7927,38.7405,38.7778,15918.0
2015-06-11 12:20:00,52.07,52.11,52.06,52.06,14137.0,38.7778,38.8076,38.7703,38.7703,14137.0
2015-06-11 12:25:00,52.05,52.1,52.05,52.06,13167.0,38.7629,38.8001,38.7629,38.7703,13167.0
2015-06-11 12:30:00,52.06,52.12,52.04,52.11,19526.0,38.7703,38.815,38.7554,38.8076,19526.0
2015-06-11 12:35:00,52.11,52.12,52.04,52.12,22009.0,38.8076,38.815,38.7554,38.815,22009.0
2015-06-11 12:40:00,52.12,52.18,52.12,52.18,9368.0,38.815,38.8597,38.815,38.8597,9368.0
2015-06-11 12:45:00,52.19,52.2,52.11,52.12,20680.0,38.8672,38.8746,38.8076,38.815,20680.0
2015-06-11 12:50:00,52.11,52.12,52.07,52.12,12033.0,38.8076,38.815,38.7778,38.815,12033.0
2015-06-11 12:55:00,52.11,52.13,52.08,52.12,8850.0,38.8076,38.8225,38.7852,38.815,8850.0
2015-06-11 13:00:00,52.12,52.14,52.09,52.09,24068.0,38.815,38.8299,38.7927,38.7927,24068.0
2015-06-11 13:05:00,52.08,52.11,52.06,52.06,12986.0,38.7852,38.8076,38.7703,38.7703,12986.0
2015-06-11 13:10:00,52.07,52.11,52.05,52.05,10475.0,38.7778,38.8076,38.7629,38.7629,10475.0
2015-06-11 13:15:00,52.06,52.12,52.05,52.12,9894.0,38.7703,38.815,38.7629,38.815,9894.0
2015-06-11 13:20:00,52.12,52.13,52.1,52.11,16665.0,38.815,38.8225,38.8001,38.8076,16665.0
2015-06-11 13:25:00,52.11,52.16,52.11,52.16,8128.0,38.8076,38.8448,38.8076,38.8448,8128.0
2015-06-11 13:30:00,52.16,52.18,52.15,52.17,18162.0,38.8448,38.8597,38.8374,38.8523,18162.0
2015-06-11 13:35:00,52.16,52.2,52.13,52.13,14308.0,38.8448,38.8746,38.8225,38.8225,14308.0
2015-06-11 13:40:00,52.13,52.16,52.13,52.16,8300.0,38.8225,38.8448,38.8225,38.8448,8300.0
2015-06-11 13:45:00,52.17,52.23,52.17,52.18,19813.0,38.8523,38.8969,38.8523,38.8597,19813.0
2015-06-11 13:50:00,52.17,52.18,52.13,52.17,17295.0,38.8523,38.8597,38.8225,38.8523,17295.0
2015-06-11 13:55:00,52.17,52.2,52.16,52.16,21745.0,38.8523,38.8746,38.8448,38.8448,21745.0
2015-06-11 14:00:00,52.16,52.17,52.12,52.14,12151.0,38.8448,38.8523,38.815,38.8299,12151.0
2015-06-11 14:05:00,52.14,52.2,52.13,52.2,17554.0,38.8299,38.8746,38.8225,38.8746,17554.0
2015-06-11 14:10:00,52.21,52.22,52.18,52.19,17511.0,38.882,38.8895,38.8597,38.8672,17511.0
2015-06-11 14:15:00,52.19,52.21,52.17,52.2,23344.0,38.8672,38.882,38.8523,38.8746,23344.0
2015-06-11 14:20:00,52.2,52.24,52.2,52.24,12127.0,38.8746,38.9044,38.8746,38.9044,12127.0
2015-06-11 14:25:00,52.23,52.24,52.19,52.21,22785.0,38.8969,38.9044,38.8672,38.882,22785.0
2015-06-11 14:30:00,52.21,52.24,52.19,52.23,15356.0,38.882,38.9044,38.8672,38.8969,15356.0
2015-06-11 14:35:00,52.23,52.25,52.22,52.23,27951.0,38.8969,38.9118,38.8895,38.8969,27951.0
2015-06-11 14:40:00,52.22,52.22,52.17,52.19,16198.0,38.8895,38.8895,38.8523,38.8672,16198.0
2015-06-11 14:45:00,52.19,52.22,52.17,52.22,26458.0,38.8672,38.8895,38.8523,38.8895,26458.0
2015-06-11 14:50:00,52.22,52.22,52.12,52.14,19994.0,38.8895,38.8895,38.815,38.8299,19994.0
2015-06-11 14:55:00,52.14,52.16,52.12,52.15,11790.0,38.8299,38.8448,38.815,38.8374,11790.0
2015-06-11 15:00:00,52.15,52.22,52.13,52.22,28942.0,38.8374,38.8895,38.8225,38.8895,28942.0
2015-06-11 15:05:00,52.22,52.22,52.2,52.21,15183.0,38.8895,38.8895,38.8746,38.882,15183.0
2015-06-11 15:10:00,52.2,52.2,52.17,52.17,21923.0,38.8746,38.8746,38.8523,38.8523,21923.0
2015-06-11 15:15:00,52.17,52.18,52.16,52.17,27014.0,38.8523,38.8597,38.8448,38.8523,27014.0
2015-06-11 15:20:00,52.16,52.19,52.16,52.19,35362.0,38.8448,38.8672,38.8448,38.8672,35362.0
2015-06-11 15:25:00,52.18,52.19,52.17,52.18,31072.0,38.8597,38.8672,38.8523,38.8597,31072.0
2015-06-11 15:30:00,52.18,52.21,52.14,52.14,36819.0,38.8597,38.882,38.8299,38.8299,36819.0
2015-06-11 15:35:00,52.14,52.16,52.12,52.15,56242.0,38.8299,38.8448,38.815,38.8374,56242.0
2015-06-11 15:40:00,52.16,52.16,52.07,52.09,58442.0,38.8448,38.8448,38.7778,38.7927,58442.0
2015-06-11 15:45:00,52.08,52.09,52.02,52.02,98938.0,38.7852,38.7927,38.7405,38.7405,98938.0
2015-06-11 15:50:00,52.03,52.04,51.99,52.03,103918.0,38.748,38.7554,38.7182,38.748,103918.0
2015-06-11 15:55:00,52.03,52.07,52.01,52.07,288610.0,38.748,38.7778,38.7331,38.7778,288610.0
2015-06-12 09:30:00,51.79,51.92,51.65,51.72,69576.0,38.5693,38.6661,38.465,38.5171,69576.0
2015-06-12 09:35:00,51.74,51.76,51.66,51.7,27040.0,38.532,38.5469,38.4724,38.5022,27040.0
2015-06-12 09:40:00,51.7,51.74,51.67,51.68,9775.0,38.5022,38.532,38.4799,38.4873,9775.0
2015-06-12 09:45:00,51.71,51.8,51.66,51.79,15116.0,38.5097,38.5767,38.4724,38.5693,15116.0
2015-06-12 09:50:00,51.78,51.84,51.74,51.74,24193.0,38.5618,38.6065,38.532,38.532,24193.0
2015-06-12 09:55:00,51.75,51.85,51.75,51.82,16353.0,38.5395,38.6139,38.5395,38.5916,16353.0
2015-06-12 10:00:00,51.84,51.92,51.79,51.84,39338.0,38.6065,38.6661,38.5693,38.6065,39338.0
2015-06-12 10:05:00,51.86,51.87,51.8,51.85,19284.0,38.6214,38.6288,38.5767,38.6139,19284.0
2015-06-12 10:10:00,51.85,51.85,51.76,51.76,29153.0,38.6139,38.6139,38.5469,38.5469,29153.0
2015-06-12 10:15:00,51.76,51.82,51.69,51.72,31477.0,38.5469,38.5916,38.4948,38.5171,31477.0
2015-06-12 10:20:00,51.73,51.78,51.7,51.72,22679.0,38.5246,38.5618,38.5022,38.5171,22679.0
2015-06-12 10:25:00,51.71,51.77,51.69,51.69,20951.0,38.5097,38.5544,38.4948,38.4948,20951.0
2015-06-12 10:30:00,51.69,51.74,51.69,51.73,51358.0,38.4948,38.532,38.4948,38.5246,51358.0
2015-06-12 10:35:00,51.73,51.77,51.68,51.73,44163.0,38.5246,38.5544,38.4873,38.5246,44163.0
2015-06-12 10:40:00,51.73,51.75,51.68,51.73,18979.0,38.5246,38.5395,38.4873,38.5246,18979.0
2015-06-12 10:45:00,51.74,51.76,51.69,51.71,17946.0,38.532,38.5469,38.4948,38.5097,17946.0
2015-06-12 10:50:00,51.71,51.75,51.7,51.75,15981.0,38.5097,38.5395,38.5022,38.5395,15981.0
2015-06-12 10:55:00,51.74,51.74,51.64,51.66,23927.0,38.532,38.532,38.4576,38.4724,23927.0
2015-06-12 11:00:00,51.65,51.67,51.63,51.66,31607.0,38.465,38.4799,38.4501,38.4724,31607.0
2015-06-12 11:05:00,51.67,51.69,51.64,51.64,21348.0,38.4799,38.4948,38.4576,38.4576,21348.0
2015-06-12 11:10:00,51.64,51.74,51.58,51.69,41236.0,38.4576,38.532,38.4129,38.4948,41236.0
2015-06-12 11:15:00,51.69,51.71,51.64,51.67,14592.0,38.4948,38.5097,38.4576,38.4799,14592.0
2015-06-12 11:20:00,51.68,51.71,51.64,51.69,26089.0,38.4873,38.5097,38.4576,38.4948,26089.0
2015-06-12 11:25:00,51.7,51.77,51.7,51.7,17743.0,38.5022,38.5544,38.5022,38.5022,17743.0
2015-06-12 11:30:00,51.7,51.77,51.7,51.77,23219.0,38.5022,38.5544,38.5022,38.5544,23219.0
2015-06-12 11:35:00,51.76,51.79,51.71,51.78,24294.0,38.5469,38.5693,38.5097,38.5618,24294.0
2015-06-12 11:40:00,51.78,51.78,51.71,51.76,16321.0,38.5618,38.5618,38.5097,38.5469,16321.0
2015-06-12 11:45:00,51.76,51.76,51.69,51.71,23023.0,38.5469,38.5469,38.4948,38.5097,23023.0
2015-06-12 11:50:00,51.72,51.78,51.71,51.77,11227.0,38.5171,38.5618,38.5097,38.5544,11227.0
2015-06-12 11:55:00,51.77,51.77,51.7,51.73,18007.0,38.5544,38.5544,38.5022,38.5246,18007.0
2015-06-12 12:00:00,51.72,51.73,51.63,51.66,22495.0,38.5171,38.5246,38.4501,38.4724,22495.0
2015-06-12 12:05:00,51.65,51.71,51.63,51.63,16723.0,38.465,38.5097,38.4501,38.4501,16723.0
2015-06-12 12:10:00,51.63,51.71,51.6,51.67,17910.0,38.4501,38.5097,38.4278,38.4799,17910.0
2015-06-12 12:15:00,51.66,51.71,51.63,51.71,21869.0,38.4724,38.5097,38.4501,38.5097,21869.0
2015-06-12 12:20:00,51.71,51.77,51.7,51.76,9112.0,38.5097,38.5544,38.5022,38.5469,9112.0
2015-06-12 12:25:00,51.76,51.78,51.75,51.78,17689.0,38.5469,38.5618,38.5395,38.5618,17689.0
2015-06-12 12:30:00,51.78,51.78,51.74,51.76,11988.0,38.5618,38.5618,38.532,38.5469,11988.0
2015-06-12 12:35:00,51.77,51.79,51.71,51.71,10227.0,38.5544,38.5693,38.5097,38.5097,10227.0
2015-06-12 12:40:00,51.72,51.72,51.65,51.72,29108.0,38.5171,38.5171,38.465,38.5171,29108.0
2015-06-12 12:45:00,51.73,51.76,51.7,51.73,17905.0,38.5246,38.5469,38.5022,38.5246,17905.0
2015-06-12 12:50:00,51.72,51.74,51.69,51.72,15509.0,38.5171,38.532,38.4948,38.5171,15509.0
2015-06-12 12:55:00,51.72,51.75,51.69,51.71,16572.0,38.5171,38.5395,38.4948,38.5097,16572.0
2015-06-12 13:00:00,51.72,51.74,51.69,51.72,15962.0,38.5171,38.532,38.4948,38.5171,15962.0
2015-06-12 13:05:00,51.71,51.75,51.7,51.75,16883.0,38.5097,38.5395,38.5022,38.5395,16883.0
2015-06-12 13:10:00,51.75,51.78,51.74,51.76,12826.0,38.5395,38.5618,38.532,38.5469,12826.0
2015-06-12 13:15:00,51.75,51.81,51.75,51.81,17735.0,38.5395,38.5842,38.5395,38.5842,17735.0
2015-06-12 13:20:00,51.81,51.84,51.8,51.82,12110.0,38.5842,38.6065,38.5767,38.5916,12110.0
2015-06-12 13:25:00,51.82,51.84,51.8,51.84,10049.0,38.5916,38.6065,38.5767,38.6065,10049.0
2015-06-12 13:30:00,51.85,51.88,51.8,51.81,24654.0,38.6139,38.6363,38.5767,38.5842,24654.0
2015-06-12 13:35:00,51.81,51.87,51.81,51.86,12415.0,38.5842,38.6288,38.5842,38.6214,12415.0
2015-06-12 13:40:00,51.86,51.86,51.78,51.79,16782.0,38.6214,38.6214,38.5618,38.5693,16782.0
2015-06-12 13:45:00,51.79,51.83,51.78,51.79,19384.0,38.5693,38.5991,38.5618,38.5693,19384.0
2015-06-12 13:50:00,51.8,51.85,51.78,51.85,9465.0,38.5767,38.6139,38.5618,38.6139,9465.0
2015-06-12 13:55:00,51.85,51.88,51.82,51.87,17150.0,38.6139,38.6363,38.5916,38.6288,17150.0
2015-06-12 14:00:00,51.88,51.89,51.86,51.87,13834.0,38.6363,38.6437,38.6214,38.6288,13834.0
2015-06-12 14:05:00,51.86,51.86,51.82,51.85,17433.0,38.6214,38.6214,38.5916,38.6139,17433.0
2015-06-12 14:10:00,51.86,51.89,51.84,51.88,14208.0,38.6214,38.6437,38.6065,38.6363,14208.0
2015-06-12 14:15:00,51.87,51.91,51.87,51.89,13444.0,38.6288,38.6586,38.6288,38.6437,13444.0
2015-06-12 14:20:00,51.89,51.89,51.86,51.89,16004.0,38.6437,38.6437,38.6214,38.6437,16004.0
2015-06-12 14:25:00,51.88,51.89,51.85,51.86,15557.0,38.6363,38.6437,38.6139,38.6214,15557.0
2015-06-12 14:30:00,51.86,51.87,51.77,51.78,26928.0,38.6214,38.6288,38.5544,38.5618,26928.0
2015-06-12 14:35:00,51.77,51.78,51.74,51.74,20150.0,38.5544,38.5618,38.532,38.532,20150.0
2015-06-12 14:40:00,51.75,51.81,51.74,51.8,22781.0,38.5395,38.5842,38.532,38.5767,22781.0
2015-06-12 14:45:00,51.8,51.83,51.8,51.82,22322.0,38.5767,38.5991,38.5767,38.5916,22322.0
2015-06-12 14:50:00,51.82,51.87,51.82,51.85,15415.0,38.5916,38.6288,38.5916,38.6139,15415.0
2015-06-12 14:55:00,51.85,51.87,51.8,51.83,35324.0,38.6139,38.6288,38.5767,38.5991,35324.0
2015-06-12 15:00:00,51.82,51.86,51.79,51.86,32554.0,38.5916,38.6214,38.5693,38.6214,32554.0
2015-06-12 15:05:00,51.86,51.86,51.8,51.81,61137.0,38.6214,38.6214,38.5767,38.5842,61137.0
2015-06-12 15:10:00,51.81,51.86,51.79,51.82,31900.0,38.5842,38.6214,38.5693,38.5916,31900.0
2015-06-12 15:15:00,51.82,51.87,51.81,51.85,34072.0,38.5916,38.6288,38.5842,38.6139,34072.0
2015-06-12 15:20:00,51.85,51.91,51.84,51.89,21016.0,38.6139,38.6586,38.6065,38.6437,21016.0
2015-06-12 15:25:00,51.89,51.92,51.87,51.92,21378.0,38.6437,38.6661,38.6288,38.6661,21378.0
2015-06-12 15:30:00,51.91,51.95,51.91,51.93,40315.0,38.6586,38.6884,38.6586,38.6735,40315.0
2015-06-12 15:35:00,51.94,51.95,51.91,51.91,36049.0,38.681,38.6884,38.6586,38.6586,36049.0
2015-06-12 15:40:00,51.91,51.97,51.88,51.95,59687.0,38.6586,38.7033,38.6363,38.6884,59687.0
2015-06-12 15:45:00,51.94,51.94,51.91,51.92,44102.0,38.681,38.681,38.6586,38.6661,44102.0
2015-06-12 15:50:00,51.93,51.94,51.9,51.93,47152.0,38.6735,38.681,38.6512,38.6735,47152.0
2015-06-12 15:55:00,51.92,51.95,51.9,51.91,122554.0,38.6661,38.6884,38.6512,38.6586,122554.0
2015-06-15 09:30:00,51.42,51.49,51.12,51.31,65113.0,38.2937,38.3458,38.0703,38.2118,65113.0
2015-06-15 09:35:00,51.3,51.44,51.27,51.31,18606.0,38.2043,38.3086,38.182,38.2118,18606.0
2015-06-15 09:40:00,51.31,51.34,51.22,51.34,33162.0,38.2118,38.2341,38.1448,38.2341,33162.0
2015-06-15 09:45:00,51.32,51.38,51.28,51.31,17462.0,38.2192,38.2639,38.1895,38.2118,17462.0
2015-06-15 09:50:00,51.31,51.33,51.28,51.32,19373.0,38.2118,38.2267,38.1895,38.2192,19373.0
2015-06-15 09:55:00,51.33,51.4,51.33,51.34,10675.0,38.2267,38.2788,38.2267,38.2341,10675.0
2015-06-15 10:00:00,51.34,51.5,51.33,51.49,19312.0,38.2341,38.3533,38.2267,38.3458,19312.0
2015-06-15 10:05:00,51.49,51.49,51.37,51.4,29346.0,38.3458,38.3458,38.2565,38.2788,29346.0
2015-06-15 10:10:00,51.4,51.43,51.33,51.39,17546.0,38.2788,38.3012,38.2267,38.2714,17546.0
2015-06-15 10:15:00,51.39,51.4,51.29,51.29,21539.0,38.2714,38.2788,38.1969,38.1969,21539.0
2015-06-15 10:20:00,51.3,51.36,51.27,51.27,23394.0,38.2043,38.249,38.182,38.182,23394.0
2015-06-15 10:25:00,51.28,51.37,51.26,51.37,27032.0,38.1895,38.2565,38.1746,38.2565,27032.0
2015-06-15 10:30:00,51.37,51.37,51.3,51.31,34752.0,38.2565,38.2565,38.2043,38.2118,34752.0
2015-06-15 10:35:00,51.32,51.39,51.3,51.38,35529.0,38.2192,38.2714,38.2043,38.2639,35529.0
2015-06-15 10:40:00,51.38,51.43,51.37,51.41,30264.0,38.2639,38.3012,38.2565,38.2863,30264.0
2015-06-15 10:45:00,51.4,51.46,51.39,51.43,29632.0,38.2788,38.3235,38.2714,38.3012,29632.0
2015-06-15 10:50:00,51.44,51.45,51.38,51.38,33156.0,38.3086,38.3161,38.2639,38.2639,33156.0
2015-06-15 10:55:00,51.37,51.38,51.31,51.35,18246.0,38.2565,38.2639,38.2118,38.2416,18246.0
2015-06-15 11:00:00,51.35,51.49,51.34,51.41,32231.0,38.2416,38.3458,38.2341,38.2863,32231.0
2015-06-15 11:05:00,51.4,51.45,51.37,51.44,23657.0,38.2788,38.3161,38.2565,38.3086,23657.0
2015-06-15 11:10:00,51.45,51.52,51.45,51.5,48821.0,38.3161,38.3682,38.3161,38.3533,48821.0
2015-06-15 11:15:00,51.5,51.56,51.49,51.52,20113.0,38.3533,38.398,38.3458,38.3682,20113.0
2015-06-15 11:20:00,51.51,51.52,51.38,51.4,16394.0,38.3607,38.3682,38.2639,38.2788,16394.0
2015-06-15 11:25:00,51.4,51.4,51.32,51.32,24168.0,38.2788,38.2788,38.2192,38.2192,24168.0
2015-06-15 11:30:00,51.32,51.36,51.29,51.32,35690.0,38.2192,38.249,38.1969,38.2192,35690.0
2015-06-15 11:35:00,51.32,51.32,51.26,51.32,33383.0,38.2192,38.2192,38.1746,38.2192,33383.0
2015-06-15 11:40:00,51.32,51.38,51.31,51.36,18582.0,38.2192,38.2639,38.2118,38.249,18582.0
2015-06-15 11:45:00,51.35,51.39,51.33,51.38,14698.0,38.2416,38.2714,38.2267,38.2639,14698.0
2015-06-15 11:50:00,51.39,51.42,51.38,51.41,10235.0,38.2714,38.2937,38.2639,38.2863,10235.0
2015-06-15 11:55:00,51.41,51.41,51.33,51.34,14365.0,38.2863,38.2863,38.2267,38.2341,14365.0
2015-06-15 12:00:00,51.34,51.37,51.33,51.34,27648.0,38.2341,38.2565,38.2267,38.2341,27648.0
2015-06-15 12:05:00,51.34,51.38,51.33,51.35,15015.0,38.2341,38.2639,38.2267,38.2416,15015.0
2015-06-15 12:10:00,51.36,51.4,51.35,51.39,17201.0,38.249,38.2788,38.2416,38.2714,17201.0
2015-06-15 12:15:00,51.38,51.42,51.37,51.42,15000.0,38.2639,38.2937,38.2565,38.2937,15000.0
2015-06-15 12:20:00,51.42,51.45,51.38,51.4,16625.0,38.2937,38.3161,38.2639,38.2788,16625.0
2015-06-15 12:25:00,51.4,51.4,51.34,51.37,14005.0,38.2788,38.2788,38.2341,38.2565,14005.0
2015-06-15 12:30:00,51.37,51.4,51.36,51.37,8199.0,38.2565,38.2788,38.249,38.2565,8199.0
2015-06-15 12:35:00,51.36,51.37,51.34,51.36,36541.0,38.249,38.2565,38.2341,38.249,36541.0
2015-06-15 12:40:00,51.36,51.4,51.34,51.4,15263.0,38.249,38.2788,38.2341,38.2788,15263.0
2015-06-15 12:45:00,51.38,51.48,51.38,51.48,12472.0,38.2639,38.3384,38.2639,38.3384,12472.0
2015-06-15 12:50:00,51.48,51.48,51.44,51.47,23432.0,38.3384,38.3384,38.3086,38.331,23432.0
2015-06-15 12:55:00,51.48,51.49,51.45,51.46,9636.0,38.3384,38.3458,38.3161,38.3235,9636.0
2015-06-15 13:00:00,51.47,51.47,51.41,51.44,13812.0,38.331,38.331,38.2863,38.3086,13812.0
2015-06-15 13:05:00,51.44,51.44,51.4,51.43,15511.0,38.3086,38.3086,38.2788,38.3012,15511.0
2015-06-15 13:10:00,51.42,51.42,51.38,51.41,13910.0,38.2937,38.2937,38.2639,38.2863,13910.0
2015-06-15 13:15:00,51.41,51.45,51.41,51.45,18323.0,38.2863,38.3161,38.2863,38.3161,18323.0
2015-06-15 13:20:00,51.45,51.49,51.43,51.43,24553.0,38.3161,38.3458,38.3012,38.3012,24553.0
2015-06-15 13:25:00,51.42,51.42,51.37,51.37,14530.0,38.2937,38.2937,38.2565,38.2565,14530.0
2015-06-15 13:30:00,51.38,51.4,51.34,51.38,32891.0,38.2639,38.2788,38.2341,38.2639,32891.0
2015-06-15 13:35:00,51.38,51.42,51.36,51.4,17740.0,38.2639,38.2937,38.249,38.2788,17740.0
2015-06-15 13:40:00,51.4,51.4,51.32,51.36,20270.0,38.2788,38.2788,38.2192,38.249,20270.0
2015-06-15 13:45:00,51.37,51.38,51.31,51.31,18848.0,38.2565,38.2639,38.2118,38.2118,18848.0
2015-06-15 13:50:00,51.31,51.49,51.31,51.35,64872.0,38.2118,38.3458,38.2118,38.2416,64872.0
2015-06-15 13:55:00,51.36,51.38,51.34,51.35,24694.0,38.249,38.2639,38.2341,38.2416,24694.0
2015-06-15 14:00:00,51.35,51.36,51.31,51.34,28989.0,38.2416,38.249,38.2118,38.2341,28989.0
2015-06-15 14:05:00,51.35,51.35,51.26,51.28,29731.0,38.2416,38.2416,38.1746,38.1895,29731.0
2015-06-15 14:10:00,51.27,51.34,51.27,51.3,33704.0,38.182,38.2341,38.182,38.2043,33704.0
2015-06-15 14:15:00,51.29,51.36,51.27,51.35,24342.0,38.1969,38.249,38.182,38.2416,24342.0
2015-06-15 14:20:00,51.34,51.35,51.32,51.32,16471.0,38.2341,38.2416,38.2192,38.2192,16471.0
2015-06-15 14:25:00,51.32,51.35,51.31,51.34,21253.0,38.2192,38.2416,38.2118,38.2341,21253.0
2015-06-15 14:30:00,51.35,51.36,51.31,51.32,21904.0,38.2416,38.249,38.2118,38.2192,21904.0
2015-06-15 14:35:00,51.32,51.33,51.29,51.31,30546.0,38.2192,38.2267,38.1969,38.2118,30546.0
2015-06-15 14:40:00,51.32,51.32,51.27,51.27,20805.0,38.2192,38.2192,38.182,38.182,20805.0
2015-06-15 14:45:00,51.27,51.3,51.26,51.27,28322.0,38.182,38.2043,38.1746,38.182,28322.0
2015-06-15 14:50:00,51.27,51.27,51.2,51.24,53737.0,38.182,38.182,38.1299,38.1597,53737.0
2015-06-15 14:55:00,51.25,51.26,51.19,51.2,34793.0,38.1671,38.1746,38.1224,38.1299,34793.0
2015-06-15 15:00:00,51.2,51.23,51.17,51.19,28659.0,38.1299,38.1522,38.1075,38.1224,28659.0
2015-06-15 15:05:00,51.19,51.24,51.17,51.21,61772.0,38.1224,38.1597,38.1075,38.1373,61772.0
2015-06-15 15:10:00,51.22,51.26,51.2,51.26,19294.0,38.1448,38.1746,38.1299,38.1746,19294.0
2015-06-15 15:15:00,51.26,51.27,51.24,51.26,35476.0,38.1746,38.182,38.1597,38.1746,35476.0
2015-06-15 15:20:00,51.25,51.28,51.23,51.23,47482.0,38.1671,38.1895,38.1522,38.1522,47482.0
2015-06-15 15:25:00,51.24,51.27,51.23,51.24,49028.0,38.1597,38.182,38.1522,38.1597,49028.0
2015-06-15 15:30:00,51.24,51.29,51.23,51.28,46736.0,38.1597,38.1969,38.1522,38.1895,46736.0
2015-06-15 15:35:00,51.29,51.3,51.26,51.3,52877.0,38.1969,38.2043,38.1746,38.2043,52877.0
2015-06-15 15:40:00,51.3,51.38,51.29,51.38,65736.0,38.2043,38.2639,38.1969,38.2639,65736.0
2015-06-15 15:45:00,51.37,51.38,51.31,51.32,72374.0,38.2565,38.2639,38.2118,38.2192,72374.0
2015-06-15 15:50:00,51.32,51.32,51.3,51.31,51551.0,38.2192,38.2192,38.2043,38.2118,51551.0
2015-06-15 15:55:00,51.31,51.32,51.26,51.28,199030.0,38.2118,38.2192,38.1746,38.1895,199030.0
2015-06-16 09:30:00,51.34,51.43,51.28,51.31,74777.0,38.2341,38.3012,38.1895,38.2118,74777.0
2015-06-16 09:35:00,51.3,51.51,51.3,51.49,19285.0,38.2043,38.3607,38.2043,38.3458,19285.0
2015-06-16 09:40:00,51.48,51.49,51.37,51.43,14942.0,38.3384,38.3458,38.2565,38.3012,14942.0
2015-06-16 09:45:00,51.43,51.54,51.43,51.52,14604.0,38.3012,38.3831,38.3012,38.3682,14604.0
2015-06-16 09:50:00,51.51,51.57,51.5,51.53,14620.0,38.3607,38.4054,38.3533,38.3756,14620.0
2015-06-16 09:55:00,51.54,51.6,51.52,51.56,17507.0,38.3831,38.4278,38.3682,38.398,17507.0
2015-06-16 10:00:00,51.55,51.6,51.5,51.55,13595.0,38.3905,38.4278,38.3533,38.3905,13595.0
2015-06-16 10:05:00,51.55,51.56,51.43,51.43,15495.0,38.3905,38.398,38.3012,38.3012,15495.0
2015-06-16 10:10:00,51.42,51.42,51.3,51.3,29915.0,38.2937,38.2937,38.2043,38.2043,29915.0
2015-06-16 10:15:00,51.31,51.41,51.3,51.4,11605.0,38.2118,38.2863,38.2043,38.2788,11605.0
2015-06-16 10:20:00,51.39,51.49,51.38,51.47,20167.0,38.2714,38.3458,38.2639,38.331,20167.0
2015-06-16 10:25:00,51.49,51.49,51.42,51.44,17349.0,38.3458,38.3458,38.2937,38.3086,17349.0
2015-06-16 10:30:00,51.43,51.5,51.39,51.39,21183.0,38.3012,38.3533,38.2714,38.2714,21183.0
2015-06-16 10:35:00,51.39,51.45,51.39,51.42,13271.0,38.2714,38.3161,38.2714,38.2937,13271.0
2015-06-16 10:40:00,51.43,51.53,51.43,51.5,24158.0,38.3012,38.3756,38.3012,38.3533,24158.0
2015-06-16 10:45:00,51.5,51.51,51.45,51.5,28466.0,38.3533,38.3607,38.3161,38.3533,28466.0
2015-06-16 10:50:00,51.5,51.51,51.4,51.43,21141.0,38.3533,38.3607,38.2788,38.3012,21141.0
2015-06-16 10:55:00,51.43,51.44,51.37,51.37,21512.0,38.3012,38.3086,38.2565,38.2565,21512.0
2015-06-16 11:00:00,51.38,51.38,51.3,51.37,23142.0,38.2639,38.2639,38.2043,38.2565,23142.0
2015-06-16 11:05:00,51.36,51.38,51.32,51.34,23856.0,38.249,38.2639,38.2192,38.2341,23856.0
2015-06-16 11:10:00,51.35,51.48,51.35,51.46,23740.0,38.2416,38.3384,38.2416,38.3235,23740.0
2015-06-16 11:15:00,51.46,51.49,51.37,51.38,32467.0,38.3235,38.3458,38.2565,38.2639,32467.0
2015-06-16 11:20:00,51.39,51.45,51.39,51.41,36853.0,38.2714,38.3161,38.2714,38.2863,36853.0
2015-06-16 11:25:00,51.41,51.42,51.36,51.37,28336.0,38.2863,38.2937,38.249,38.2565,28336.0
2015-06-16 11:30:00,51.36,51.4,51.36,51.4,10138.0,38.249,38.2788,38.249,38.2788,10138.0
2015-06-16 11:35:00,51.4,51.42,51.37,51.37,23034.0,38.2788,38.2937,38.2565,38.2565,23034.0
2015-06-16 11:40:00,51.37,51.39,51.36,51.36,19957.0,38.2565,38.2714,38.249,38.249,19957.0
2015-06-16 11:45:00,51.37,51.39,51.34,51.38,33923.0,38.2565,38.2714,38.2341,38.2639,33923.0
2015-06-16 11:50:00,51.39,51.42,51.38,51.39,25460.0,38.2714,38.2937,38.2639,38.2714,25460.0
2015-06-16 11:55:00,51.4,51.43,51.39,51.42,21131.0,38.2788,38.3012,38.2714,38.2937,21131.0
2015-06-16 12:00:00,51.42,51.42,51.37,51.42,18281.0,38.2937,38.2937,38.2565,38.2937,18281.0
2015-06-16 12:05:00,51.42,51.45,51.41,51.43,16673.0,38.2937,38.3161,38.2863,38.3012,16673.0
2015-06-16 12:10:00,51.42,51.45,51.41,51.44,10021.0,38.2937,38.3161,38.2863,38.3086,10021.0
2015-06-16 12:15:00,51.44,51.44,51.39,51.39,19538.0,38.3086,38.3086,38.2714,38.2714,19538.0
2015-06-16 12:20:00,51.4,51.42,51.37,51.42,11232.0,38.2788,38.2937,38.2565,38.2937,11232.0
2015-06-16 12:25:00,51.41,51.42,51.39,51.39,10580.0,38.2863,38.2937,38.2714,38.2714,10580.0
2015-06-16 12:30:00,51.4,51.43,51.39,51.43,23294.0,38.2788,38.3012,38.2714,38.3012,23294.0
2015-06-16 12:35:00,51.43,51.49,51.43,51.48,20774.0,38.3012,38.3458,38.3012,38.3384,20774.0
2015-06-16 12:40:00,51.48,51.48,51.42,51.42,9064.0,38.3384,38.3384,38.2937,38.2937,9064.0
2015-06-16 12:45:00,51.42,51.45,51.41,51.41,13465.0,38.2937,38.3161,38.2863,38.2863,13465.0
2015-06-16 12:50:00,51.41,51.44,51.4,51.42,15649.0,38.2863,38.3086,38.2788,38.2937,15649.0
2015-06-16 12:55:00,51.42,51.42,51.39,51.41,15451.0,38.2937,38.2937,38.2714,38.2863,15451.0
2015-06-16 13:00:00,51.42,51.43,51.4,51.41,13255.0,38.2937,38.3012,38.2788,38.2863,13255.0
2015-06-16 13:05:00,51.41,51.42,51.38,51.38,15434.0,38.2863,38.2937,38.2639,38.2639,15434.0
2015-06-16 13:10:00,51.38,51.39,51.35,51.39,21986.0,38.2639,38.2714,38.2416,38.2714,21986.0
2015-06-16 13:15:00,51.4,51.4,51.33,51.35,17259.0,38.2788,38.2788,38.2267,38.2416,17259.0
2015-06-16 13:20:00,51.36,51.4,51.35,51.39,18212.0,38.249,38.2788,38.2416,38.2714,18212.0
2015-06-16 13:25:00,51.39,51.43,51.39,51.43,18319.0,38.2714,38.3012,38.2714,38.3012,18319.0
2015-06-16 13:30:00,51.44,51.51,51.42,51.42,26967.0,38.3086,38.3607,38.2937,38.2937,26967.0
2015-06-16 13:35:00,51.42,51.48,51.41,51.46,19270.0,38.2937,38.3384,38.2863,38.3235,19270.0
2015-06-16 13:40:00,51.47,51.5,51.47,51.48,17716.0,38.331,38.3533,38.331,38.3384,17716.0
2015-06-16 13:45:00,51.47,51.48,51.43,51.46,15297.0,38.331,38.3384,38.3012,38.3235,15297.0
2015-06-16 13:50:00,51.46,51.51,51.46,51.49,15530.0,38.3235,38.3607,38.3235,38.3458,15530.0
2015-06-16 13:55:00,51.49,51.5,51.45,51.47,20604.0,38.3458,38.3533,38.3161,38.331,20604.0
2015-06-16 14:00:00,51.48,51.5,51.47,51.48,17306.0,38.3384,38.3533,38.331,38.3384,17306.0
2015-06-16 14:05:00,51.48,51.5,51.45,51.5,34815.0,38.3384,38.3533,38.3161,38.3533,34815.0
2015-06-16 14:10:00,51.5,51.5,51.45,51.45,22519.0,38.3533,38.3533,38.3161,38.3161,22519.0
2015-06-16 14:15:00,51.45,51.52,51.45,51.49,21960.0,38.3161,38.3682,38.3161,38.3458,21960.0
2015-06-16 14:20:00,51.49,51.53,51.48,51.53,14150.0,38.3458,38.3756,38.3384,38.3756,14150.0
2015-06-16 14:25:00,51.52,51.53,51.5,51.5,15491.0,38.3682,38.3756,38.3533,38.3533,15491.0
2015-06-16 14:30:00,51.5,51.53,51.5,51.52,22342.0,38.3533,38.3756,38.3533,38.3682,22342.0
2015-06-16 14:35:00,51.52,51.53,51.45,51.49,25171.0,38.3682,38.3756,38.3161,38.3458,25171.0
2015-06-16 14:40:00,51.5,51.52,51.44,51.44,18050.0,38.3533,38.3682,38.3086,38.3086,18050.0
2015-06-16 14:45:00,51.44,51.48,51.44,51.48,27459.0,38.3086,38.3384,38.3086,38.3384,27459.0
2015-06-16 14:50:00,51.48,51.5,51.46,51.48,19383.0,38.3384,38.3533,38.3235,38.3384,19383.0
2015-06-16 14:55:00,51.47,51.49,51.44,51.46,21769.0,38.331,38.3458,38.3086,38.3235,21769.0
2015-06-16 15:00:00,51.47,51.49,51.45,51.48,29813.0,38.331,38.3458,38.3161,38.3384,29813.0
2015-06-16 15:05:00,51.49,51.52,51.48,51.51,33192.0,38.3458,38.3682,38.3384,38.3607,33192.0
2015-06-16 15:10:00,51.51,51.53,51.49,51.5,20761.0,38.3607,38.3756,38.3458,38.3533,20761.0
2015-06-16 15:15:00,51.5,51.51,51.49,51.5,23676.0,38.3533,38.3607,38.3458,38.3533,23676.0
2015-06-16 15:20:00,51.5,51.52,51.48,51.5,35241.0,38.3533,38.3682,38.3384,38.3533,35241.0
2015-06-16 15:25:00,51.51,51.52,51.5,51.52,25760.0,38.3607,38.3682,38.3533,38.3682,25760.0
2015-06-16 15:30:00,51.52,51.54,51.51,51.52,44477.0,38.3682,38.3831,38.3607,38.3682,44477.0
2015-06-16 15:35:00,51.53,51.54,51.52,51.54,26543.0,38.3756,38.3831,38.3682,38.3831,26543.0
2015-06-16 15:40:00,51.54,51.56,51.49,51.5,45973.0,38.3831,38.398,38.3458,38.3533,45973.0
2015-06-16 15:45:00,51.49,51.56,51.48,51.51,86934.0,38.3458,38.398,38.3384,38.3607,86934.0
2015-06-16 15:50:00,51.51,51.51,51.45,51.46,79053.0,38.3607,38.3607,38.3161,38.3235,79053.0
2015-06-16 15:55:00,51.46,51.49,51.44,51.46,192138.0,38.3235,38.3458,38.3086,38.3235,192138.0
2015-06-17 09:30:00,51.04,51.59,51.04,51.54,75231.0,38.0107,38.4203,38.0107,38.3831,75231.0
2015-06-17 09:35:00,51.58,51.6,51.51,51.53,13111.0,38.4129,38.4278,38.3607,38.3756,13111.0
2015-06-17 09:40:00,51.54,51.59,51.33,51.37,97380.0,38.3831,38.4203,38.2267,38.2565,97380.0
2015-06-17 09:45:00,51.37,51.7,51.37,51.68,43085.0,38.2565,38.5022,38.2565,38.4873,43085.0
2015-06-17 09:50:00,51.68,51.72,51.64,51.69,33472.0,38.4873,38.5171,38.4576,38.4948,33472.0
2015-06-17 09:55:00,51.7,51.75,51.69,51.7,13916.0,38.5022,38.5395,38.4948,38.5022,13916.0
2015-06-17 10:00:00,51.72,51.79,51.71,51.74,16853.0,38.5171,38.5693,38.5097,38.532,16853.0
2015-06-17 10:05:00,51.74,51.75,51.67,51.68,17663.0,38.532,38.5395,38.4799,38.4873,17663.0
2015-06-17 10:10:00,51.69,51.75,51.69,51.7,11508.0,38.4948,38.5395,38.4948,38.5022,11508.0
2015-06-17 10:15:00,51.69,51.69,51.62,51.65,11450.0,38.4948,38.4948,38.4427,38.465,11450.0
2015-06-17 10:20:00,51.65,51.66,51.61,51.65,7832.0,38.465,38.4724,38.4352,38.465,7832.0
2015-06-17 10:25:00,51.65,51.65,51.6,51.61,10504.0,38.465,38.465,38.4278,38.4352,10504.0
2015-06-17 10:30:00,51.61,51.62,51.52,51.53,20719.0,38.4352,38.4427,38.3682,38.3756,20719.0
2015-06-17 10:35:00,51.53,51.54,51.42,51.46,54405.0,38.3756,38.3831,38.2937,38.3235,54405.0
2015-06-17 10:40:00,51.46,51.46,51.4,51.42,38942.0,38.3235,38.3235,38.2788,38.2937,38942.0
2015-06-17 10:45:00,51.43,51.48,51.37,51.47,20269.0,38.3012,38.3384,38.2565,38.331,20269.0
2015-06-17 10:50:00,51.49,51.49,51.39,51.42,13370.0,38.3458,38.3458,38.2714,38.2937,13370.0
2015-06-17 10:55:00,51.46,51.5,51.41,51.49,20508.0,38.3235,38.3533,38.2863,38.3458,20508.0
2015-06-17 11:00:00,51.49,51.52,51.48,51.5,6800.0,38.3458,38.3682,38.3384,38.3533,6800.0
2015-06-17 11:05:00,51.5,51.51,51.42,51.43,25577.0,38.3533,38.3607,38.2937,38.3012,25577.0
2015-06-17 11:10:00,51.42,51.46,51.32,51.33,55004.0,38.2937,38.3235,38.2192,38.2267,55004.0
2015-06-17 11:15:00,51.33,51.33,51.22,51.22,102111.0,38.2267,38.2267,38.1448,38.1448,102111.0
2015-06-17 11:20:00,51.22,51.36,51.2,51.36,75688.0,38.1448,38.249,38.1299,38.249,75688.0
2015-06-17 11:25:00,51.35,51.35,51.28,51.31,23037.0,38.2416,38.2416,38.1895,38.2118,23037.0
2015-06-17 11:30:00,51.3,51.32,51.28,51.28,17303.0,38.2043,38.2192,38.1895,38.1895,17303.0
2015-06-17 11:35:00,51.28,51.29,51.24,51.26,16454.0,38.1895,38.1969,38.1597,38.1746,16454.0
2015-06-17 11:40:00,51.26,51.26,51.2,51.22,18028.0,38.1746,38.1746,38.1299,38.1448,18028.0
2015-06-17 11:45:00,51.22,51.25,51.21,51.25,14199.0,38.1448,38.1671,38.1373,38.1671,14199.0
2015-06-17 11:50:00,51.24,51.25,51.11,51.14,96642.0,38.1597,38.1671,38.0629,38.0852,96642.0
2015-06-17 11:55:00,51.15,51.15,51.11,51.14,23921.0,38.0926,38.0926,38.0629,38.0852,23921.0
2015-06-17 12:00:00,51.14,51.2,51.14,51.18,30344.0,38.0852,38.1299,38.0852,38.115,30344.0
2015-06-17 12:05:00,51.18,51.18,51.08,51.08,25501.0,38.115,38.115,38.0405,38.0405,25501.0
2015-06-17 12:10:00,51.07,51.08,51.01,51.02,31064.0,38.0331,38.0405,37.9884,37.9958,31064.0
2015-06-17 12:15:00,51.01,51.02,50.96,50.98,45796.0,37.9884,37.9958,37.9511,37.966,45796.0
2015-06-17 12:20:00,50.98,51.06,50.96,51.03,44648.0,37.966,38.0256,37.9511,38.0033,44648.0
2015-06-17 12:25:00,51.03,51.03,50.91,50.92,76707.0,38.0033,38.0033,37.9139,37.9214,76707.0
2015-06-17 12:30:00,50.92,50.95,50.9,50.95,40254.0,37.9214,37.9437,37.9065,37.9437,40254.0
2015-06-17 12:35:00,50.95,50.95,50.89,50.93,42895.0,37.9437,37.9437,37.899,37.9288,42895.0
2015-06-17 12:40:00,50.93,50.95,50.8,50.84,61431.0,37.9288,37.9437,37.832,37.8618,61431.0
2015-06-17 12:45:00,50.83,50.83,50.75,50.77,46204.0,37.8543,37.8543,37.7947,37.8096,46204.0
2015-06-17 12:50:00,50.77,50.78,50.68,50.72,51021.0,37.8096,37.8171,37.7426,37.7724,51021.0
2015-06-17 12:55:00,50.71,50.71,50.54,50.6,100719.0,37.765,37.765,37.6384,37.683,100719.0
2015-06-17 13:00:00,50.6,50.61,50.52,50.54,69204.0,37.683,37.6905,37.6235,37.6384,69204.0
2015-06-17 13:05:00,50.54,50.54,50.39,50.44,138940.0,37.6384,37.6384,37.5266,37.5639,138940.0
2015-06-17 13:10:00,50.44,50.45,50.33,50.33,115755.0,37.5639,37.5713,37.482,37.482,115755.0
2015-06-17 13:15:00,50.33,50.36,50.26,50.3,74858.0,37.482,37.5043,37.4298,37.4596,74858.0
2015-06-17 13:20:00,50.29,50.42,50.29,50.42,75023.0,37.4522,37.549,37.4522,37.549,75023.0
2015-06-17 13:25:00,50.41,50.47,50.4,50.4,31264.0,37.5415,37.5862,37.5341,37.5341,31264.0
2015-06-17 13:30:00,50.4,50.5,50.39,50.47,38170.0,37.5341,37.6086,37.5266,37.5862,38170.0
2015-06-17 13:35:00,50.47,50.48,50.45,50.46,60833.0,37.5862,37.5937,37.5713,37.5788,60833.0
2015-06-17 13:40:00,50.47,50.5,50.45,50.46,37919.0,37.5862,37.6086,37.5713,37.5788,37919.0
2015-06-17 13:45:00,50.47,50.58,50.45,50.46,82632.0,37.5862,37.6681,37.5713,37.5788,82632.0
2015-06-17 13:50:00,50.46,50.48,50.45,50.47,45981.0,37.5788,37.5937,37.5713,37.5862,45981.0
2015-06-17 13:55:00,50.47,50.56,50.47,50.55,58642.0,37.5862,37.6533,37.5862,37.6458,58642.0
2015-06-17 14:00:00,50.55,50.85,50.35,50.79,92136.0,37.6458,37.8692,37.4969,37.8245,92136.0
2015-06-17 14:05:00,50.8,50.91,50.72,50.87,75441.0,37.832,37.9139,37.7724,37.8841,75441.0
2015-06-17 14:10:00,50.87,50.96,50.84,50.94,46172.0,37.8841,37.9511,37.8618,37.9362,46172.0
2015-06-17 14:15:00,50.95,50.98,50.76,50.77,40112.0,37.9437,37.966,37.8022,37.8096,40112.0
2015-06-17 14:20:00,50.77,50.79,50.65,50.68,76900.0,37.8096,37.8245,37.7203,37.7426,76900.0
2015-06-17 14:25:00,50.68,50.69,50.64,50.66,41871.0,37.7426,37.7501,37.7128,37.7277,41871.0
2015-06-17 14:30:00,50.64,50.82,50.64,50.8,40342.0,37.7128,37.8469,37.7128,37.832,40342.0
2015-06-17 14:35:00,50.8,50.85,50.79,50.85,44285.0,37.832,37.8692,37.8245,37.8692,44285.0
2015-06-17 14:40:00,50.86,50.99,50.85,50.85,89892.0,37.8767,37.9735,37.8692,37.8692,89892.0
2015-06-17 14:45:00,50.83,50.93,50.83,50.91,107141.0,37.8543,37.9288,37.8543,37.9139,107141.0
2015-06-17 14:50:00,50.91,50.98,50.91,50.97,30182.0,37.9139,37.966,37.9139,37.9586,30182.0
2015-06-17 14:55:00,50.96,50.98,50.94,50.95,65921.0,37.9511,37.966,37.9362,37.9437,65921.0
2015-06-17 15:00:00,50.96,50.98,50.9,50.94,52933.0,37.9511,37.966,37.9065,37.9362,52933.0
2015-06-17 15:05:00,50.93,50.94,50.84,50.85,50214.0,37.9288,37.9362,37.8618,37.8692,50214.0
2015-06-17 15:10:00,50.85,50.93,50.84,50.91,43032.0,37.8692,37.9288,37.8618,37.9139,43032.0
2015-06-17 15:15:00,50.91,50.97,50.9,50.96,46698.0,37.9139,37.9586,37.9065,37.9511,46698.0
2015-06-17 15:20:00,50.96,51.0,50.95,50.99,50622.0,37.9511,37.9809,37.9437,37.9735,50622.0
2015-06-17 15:25:00,50.99,51.0,50.95,50.98,43132.0,37.9735,37.9809,37.9437,37.966,43132.0
2015-06-17 15:30:00,50.97,51.01,50.94,50.98,62734.0,37.9586,37.9884,37.9362,37.966,62734.0
2015-06-17 15:35:00,50.98,51.08,50.97,51.07,131064.0,37.966,38.0405,37.9586,38.0331,131064.0
2015-06-17 15:40:00,51.06,51.11,51.03,51.08,129367.0,38.0256,38.0629,38.0033,38.0405,129367.0
2015-06-17 15:45:00,51.07,51.08,50.96,50.98,99686.0,38.0331,38.0405,37.9511,37.966,99686.0
2015-06-17 15:50:00,50.99,51.01,50.96,50.98,106066.0,37.9735,37.9884,37.9511,37.966,106066.0
2015-06-17 15:55:00,50.98,50.98,50.95,50.95,174775.0,37.966,37.966,37.9437,37.9437,174775.0
2015-06-18 09:30:00,51.17,51.4,51.17,51.29,81676.0,38.1075,38.2788,38.1075,38.1969,81676.0
2015-06-18 09:35:00,51.28,51.36,51.28,51.36,24448.0,38.1895,38.249,38.1895,38.249,24448.0
2015-06-18 09:40:00,51.36,51.38,51.29,51.38,27173.0,38.249,38.2639,38.1969,38.2639,27173.0
2015-06-18 09:45:00,51.38,51.54,51.38,51.48,35489.0,38.2639,38.3831,38.2639,38.3384,35489.0
2015-06-18 09:50:00,51.48,51.49,51.43,51.47,34851.0,38.3384,38.3458,38.3012,38.331,34851.0
2015-06-18 09:55:00,51.47,51.47,51.28,51.32,53317.0,38.331,38.331,38.1895,38.2192,53317.0
2015-06-18 10:00:00,51.33,51.45,51.31,51.44,33784.0,38.2267,38.3161,38.2118,38.3086,33784.0
2015-06-18 10:05:00,51.44,51.46,51.36,51.37,47234.0,38.3086,38.3235,38.249,38.2565,47234.0
2015-06-18 10:10:00,51.38,51.4,51.36,51.36,31854.0,38.2639,38.2788,38.249,38.249,31854.0
2015-06-18 10:15:00,51.37,51.38,51.26,51.3,47893.0,38.2565,38.2639,38.1746,38.2043,47893.0
2015-06-18 10:20:00,51.31,51.33,51.28,51.31,34301.0,38.2118,38.2267,38.1895,38.2118,34301.0
2015-06-18 10:25:00,51.31,51.35,51.27,51.34,47483.0,38.2118,38.2416,38.182,38.2341,47483.0
2015-06-18 10:30:00,51.35,51.38,51.25,51.26,38781.0,38.2416,38.2639,38.1671,38.1746,38781.0
2015-06-18 10:35:00,51.26,51.35,51.25,51.33,36896.0,38.1746,38.2416,38.1671,38.2267,36896.0
2015-06-18 10:40:00,51.33,51.37,51.32,51.34,29466.0,38.2267,38.2565,38.2192,38.2341,29466.0
2015-06-18 10:45:00,51.35,51.5,51.35,51.5,31319.0,38.2416,38.3533,38.2416,38.3533,31319.0
2015-06-18 10:50:00,51.5,51.53,51.48,51.49,36673.0,38.3533,38.3756,38.3384,38.3458,36673.0
2015-06-18 10:55:00,51.5,51.55,51.49,51.54,19164.0,38.3533,38.3905,38.3458,38.3831,19164.0
2015-06-18 11:00:00,51.55,51.56,51.46,51.54,37264.0,38.3905,38.398,38.3235,38.3831,37264.0
2015-06-18 11:05:00,51.54,51.63,51.53,51.59,33500.0,38.3831,38.4501,38.3756,38.4203,33500.0
2015-06-18 11:10:00,51.59,51.61,51.56,51.6,20892.0,38.4203,38.4352,38.398,38.4278,20892.0
2015-06-18 11:15:00,51.6,51.61,51.47,51.5,22364.0,38.4278,38.4352,38.331,38.3533,22364.0
2015-06-18 11:20:00,51.5,51.52,51.47,51.48,17561.0,38.3533,38.3682,38.331,38.3384,17561.0
2015-06-18 11:25:00,51.49,51.54,51.49,51.54,21144.0,38.3458,38.3831,38.3458,38.3831,21144.0
2015-06-18 11:30:00,51.54,51.55,51.5,51.55,24473.0,38.3831,38.3905,38.3533,38.3905,24473.0
2015-06-18 11:35:00,51.55,51.55,51.5,51.53,24188.0,38.3905,38.3905,38.3533,38.3756,24188.0
2015-06-18 11:40:00,51.53,51.54,51.47,51.5,41485.0,38.3756,38.3831,38.331,38.3533,41485.0
2015-06-18 11:45:00,51.5,51.57,51.5,51.56,21275.0,38.3533,38.4054,38.3533,38.398,21275.0
2015-06-18 11:50:00,51.55,51.56,51.48,51.48,25680.0,38.3905,38.398,38.3384,38.3384,25680.0
2015-06-18 11:55:00,51.48,51.48,51.4,51.44,21681.0,38.3384,38.3384,38.2788,38.3086,21681.0
2015-06-18 12:00:00,51.45,51.58,51.45,51.58,17727.0,38.3161,38.4129,38.3161,38.4129,17727.0
2015-06-18 12:05:00,51.58,51.58,51.49,51.49,28156.0,38.4129,38.4129,38.3458,38.3458,28156.0
2015-06-18 12:10:00,51.48,51.48,51.4,51.42,36345.0,38.3384,38.3384,38.2788,38.2937,36345.0
2015-06-18 12:15:00,51.42,51.44,51.39,51.41,16669.0,38.2937,38.3086,38.2714,38.2863,16669.0
2015-06-18 12:20:00,51.41,51.57,51.4,51.55,57773.0,38.2863,38.4054,38.2788,38.3905,57773.0
2015-06-18 12:25:00,51.54,51.56,51.46,51.55,24456.0,38.3831,38.398,38.3235,38.3905,24456.0
2015-06-18 12:30:00,51.55,51.65,51.54,51.57,33681.0,38.3905,38.465,38.3831,38.4054,33681.0
2015-06-18 12:35:00,51.57,51.61,51.49,51.59,25711.0,38.4054,38.4352,38.3458,38.4203,25711.0
2015-06-18 12:40:00,51.59,51.59,51.5,51.51,18925.0,38.4203,38.4203,38.3533,38.3607,18925.0
2015-06-18 12:45:00,51.51,51.58,51.5,51.53,17007.0,38.3607,38.4129,38.3533,38.3756,17007.0
2015-06-18 12:50:00,51.53,51.55,51.52,51.53,18285.0,38.3756,38.3905,38.3682,38.3756,18285.0
2015-06-18 12:55:00,51.53,51.53,51.5,51.52,17095.0,38.3756,38.3756,38.3533,38.3682,17095.0
2015-06-18 13:00:00,51.52,51.53,51.48,51.49,34896.0,38.3682,38.3756,38.3384,38.3458,34896.0
2015-06-18 13:05:00,51.49,51.53,51.47,51.47,28561.0,38.3458,38.3756,38.331,38.331,28561.0
2015-06-18 13:10:00,51.46,51.48,51.44,51.46,22094.0,38.3235,38.3384,38.3086,38.3235,22094.0
2015-06-18 13:15:00,51.46,51.47,51.4,51.41,21845.0,38.3235,38.331,38.2788,38.2863,21845.0
2015-06-18 13:20:00,51.42,51.44,51.37,51.41,22674.0,38.2937,38.3086,38.2565,38.2863,22674.0
2015-06-18 13:25:00,51.41,51.45,51.39,51.45,23972.0,38.2863,38.3161,38.2714,38.3161,23972.0
2015-06-18 13:30:00,51.45,51.48,51.39,51.39,27578.0,38.3161,38.3384,38.2714,38.2714,27578.0
2015-06-18 13:35:00,51.39,51.44,51.38,51.38,29260.0,38.2714,38.3086,38.2639,38.2639,29260.0
2015-06-18 13:40:00,51.38,51.42,51.38,51.41,22981.0,38.2639,38.2937,38.2639,38.2863,22981.0
2015-06-18 13:45:00,51.41,51.43,51.39,51.4,28725.0,38.2863,38.3012,38.2714,38.2788,28725.0
2015-06-18 13:50:00,51.4,51.44,51.4,51.4,22789.0,38.2788,38.3086,38.2788,38.2788,22789.0
2015-06-18 13:55:00,51.4,51.46,51.4,51.43,31647.0,38.2788,38.3235,38.2788,38.3012,31647.0
2015-06-18 14:00:00,51.43,51.46,51.4,51.46,26930.0,38.3012,38.3235,38.2788,38.3235,26930.0
2015-06-18 14:05:00,51.46,51.49,51.44,51.45,16214.0,38.3235,38.3458,38.3086,38.3161,16214.0
2015-06-18 14:10:00,51.44,51.52,51.44,51.51,26313.0,38.3086,38.3682,38.3086,38.3607,26313.0
2015-06-18 14:15:00,51.51,51.53,51.5,51.53,19135.0,38.3607,38.3756,38.3533,38.3756,19135.0
2015-06-18 14:20:00,51.53,51.59,51.51,51.55,42779.0,38.3756,38.4203,38.3607,38.3905,42779.0
2015-06-18 14:25:00,51.55,51.55,51.48,51.48,24440.0,38.3905,38.3905,38.3384,38.3384,24440.0
2015-06-18 14:30:00,51.49,51.53,51.48,51.53,26048.0,38.3458,38.3756,38.3384,38.3756,26048.0
2015-06-18 14:35:00,51.53,51.54,51.51,51.54,23431.0,38.3756,38.3831,38.3607,38.3831,23431.0
2015-06-18 14:40:00,51.55,51.55,51.49,51.5,29098.0,38.3905,38.3905,38.3458,38.3533,29098.0
2015-06-18 14:45:00,51.5,51.54,51.49,51.53,20001.0,38.3533,38.3831,38.3458,38.3756,20001.0
2015-06-18 14:50:00,51.53,51.55,51.51,51.53,31121.0,38.3756,38.3905,38.3607,38.3756,31121.0
2015-06-18 14:55:00,51.54,51.56,51.53,51.54,23441.0,38.3831,38.398,38.3756,38.3831,23441.0
2015-06-18 15:00:00,51.54,51.54,51.51,51.52,24198.0,38.3831,38.3831,38.3607,38.3682,24198.0
2015-06-18 15:05:00,51.52,51.52,51.45,51.47,46272.0,38.3682,38.3682,38.3161,38.331,46272.0
2015-06-18 15:10:00,51.47,51.48,51.42,51.42,27771.0,38.331,38.3384,38.2937,38.2937,27771.0
2015-06-18 15:15:00,51.43,51.43,51.4,51.42,57376.0,38.3012,38.3012,38.2788,38.2937,57376.0
2015-06-18 15:20:00,51.42,51.45,51.41,51.45,38417.0,38.2937,38.3161,38.2863,38.3161,38417.0
2015-06-18 15:25:00,51.46,51.5,51.44,51.45,74166.0,38.3235,38.3533,38.3086,38.3161,74166.0
2015-06-18 15:30:00,51.45,51.48,51.43,51.44,67051.0,38.3161,38.3384,38.3012,38.3086,67051.0
2015-06-18 15:35:00,51.43,51.47,51.39,51.4,74865.0,38.3012,38.331,38.2714,38.2788,74865.0
2015-06-18 15:40:00,51.4,51.44,51.39,51.42,86941.0,38.2788,38.3086,38.2714,38.2937,86941.0
2015-06-18 15:45:00,51.41,51.42,51.39,51.4,92776.0,38.2863,38.2937,38.2714,38.2788,92776.0
2015-06-18 15:50:00,51.4,51.4,51.33,51.34,110976.0,38.2788,38.2788,38.2267,38.2341,110976.0
2015-06-18 15:55:00,51.33,51.36,51.32,51.35,199470.0,38.2267,38.249,38.2192,38.2416,199470.0
2015-06-19 09:30:00,51.25,51.44,51.25,51.32,620416.0,38.1671,38.3086,38.1671,38.2192,620416.0
2015-06-19 09:35:00,51.32,51.52,51.32,51.48,22974.0,38.2192,38.3682,38.2192,38.3384,22974.0
2015-06-19 09:40:00,51.47,51.62,51.45,51.57,24156.0,38.331,38.4427,38.3161,38.4054,24156.0
2015-06-19 09:45:00,51.58,51.59,51.43,51.43,18905.0,38.4129,38.4203,38.3012,38.3012,18905.0
2015-06-19 09:50:00,51.46,51.57,51.46,51.57,23320.0,38.3235,38.4054,38.3235,38.4054,23320.0
2015-06-19 09:55:00,51.58,51.59,51.47,51.51,21741.0,38.4129,38.4203,38.331,38.3607,21741.0
2015-06-19 10:00:00,51.52,51.59,51.52,51.54,29491.0,38.3682,38.4203,38.3682,38.3831,29491.0
2015-06-19 10:05:00,51.55,51.62,51.55,51.59,23092.0,38.3905,38.4427,38.3905,38.4203,23092.0
2015-06-19 10:10:00,51.58,51.58,51.51,51.55,18063.0,38.4129,38.4129,38.3607,38.3905,18063.0
2015-06-19 10:15:00,51.55,51.56,51.46,51.47,24683.0,38.3905,38.398,38.3235,38.331,24683.0
2015-06-19 10:20:00,51.48,51.56,51.47,51.53,19789.0,38.3384,38.398,38.331,38.3756,19789.0
2015-06-19 10:25:00,51.53,51.53,51.5,51.53,17265.0,38.3756,38.3756,38.3533,38.3756,17265.0
2015-06-19 10:30:00,51.53,51.58,51.53,51.55,21533.0,38.3756,38.4129,38.3756,38.3905,21533.0
2015-06-19 10:35:00,51.55,51.63,51.55,51.59,27510.0,38.3905,38.4501,38.3905,38.4203,27510.0
2015-06-19 10:40:00,51.59,51.66,51.59,51.64,34301.0,38.4203,38.4724,38.4203,38.4576,34301.0
2015-06-19 10:45:00,51.65,51.66,51.63,51.66,21965.0,38.465,38.4724,38.4501,38.4724,21965.0
2015-06-19 10:50:00,51.66,51.67,51.59,51.61,20643.0,38.4724,38.4799,38.4203,38.4352,20643.0
2015-06-19 10:55:00,51.61,51.62,51.58,51.6,16429.0,38.4352,38.4427,38.4129,38.4278,16429.0
2015-06-19 11:00:00,51.61,51.62,51.56,51.57,21739.0,38.4352,38.4427,38.398,38.4054,21739.0
2015-06-19 11:05:00,51.57,51.58,51.54,51.57,25745.0,38.4054,38.4129,38.3831,38.4054,25745.0
2015-06-19 11:10:00,51.57,51.58,51.54,51.55,19922.0,38.4054,38.4129,38.3831,38.3905,19922.0
2015-06-19 11:15:00,51.55,51.57,51.53,51.53,27123.0,38.3905,38.4054,38.3756,38.3756,27123.0
2015-06-19 11:20:00,51.52,51.52,51.47,51.5,24553.0,38.3682,38.3682,38.331,38.3533,24553.0
2015-06-19 11:25:00,51.51,51.52,51.48,51.49,20088.0,38.3607,38.3682,38.3384,38.3458,20088.0
2015-06-19 11:30:00,51.5,51.52,51.48,51.51,17081.0,38.3533,38.3682,38.3384,38.3607,17081.0
2015-06-19 11:35:00,51.51,51.54,51.5,51.52,18485.0,38.3607,38.3831,38.3533,38.3682,18485.0
2015-06-19 11:40:00,51.52,51.53,51.49,51.49,8523.0,38.3682,38.3756,38.3458,38.3458,8523.0
2015-06-19 11:45:00,51.49,51.49,51.45,51.46,18841.0,38.3458,38.3458,38.3161,38.3235,18841.0
2015-06-19 11:50:00,51.46,51.47,51.43,51.44,23857.0,38.3235,38.331,38.3012,38.3086,23857.0
2015-06-19 11:55:00,51.44,51.47,51.44,51.45,13778.0,38.3086,38.331,38.3086,38.3161,13778.0
2015-06-19 12:00:00,51.46,51.49,51.45,51.47,17427.0,38.3235,38.3458,38.3161,38.331,17427.0
2015-06-19 12:05:00,51.47,51.47,51.44,51.46,16664.0,38.331,38.331,38.3086,38.3235,16664.0
2015-06-19 12:10:00,51.47,51.47,51.45,51.47,37314.0,38.331,38.331,38.3161,38.331,37314.0
2015-06-19 12:15:00,51.46,51.49,51.45,51.47,22885.0,38.3235,38.3458,38.3161,38.331,22885.0
2015-06-19 12:20:00,51.48,51.48,51.42,51.42,25929.0,38.3384,38.3384,38.2937,38.2937,25929.0
2015-06-19 12:25:00,51.42,51.42,51.38,51.39,16388.0,38.2937,38.2937,38.2639,38.2714,16388.0
2015-06-19 12:30:00,51.38,51.45,51.38,51.45,27454.0,38.2639,38.3161,38.2639,38.3161,27454.0
2015-06-19 12:35:00,51.45,51.46,51.43,51.43,9016.0,38.3161,38.3235,38.3012,38.3012,9016.0
2015-06-19 12:40:00,51.43,51.49,51.43,51.47,13227.0,38.3012,38.3458,38.3012,38.331,13227.0
2015-06-19 12:45:00,51.47,51.51,51.46,51.5,9713.0,38.331,38.3607,38.3235,38.3533,9713.0
2015-06-19 12:50:00,51.5,51.5,51.48,51.49,17538.0,38.3533,38.3533,38.3384,38.3458,17538.0
2015-06-19 12:55:00,51.49,51.51,51.47,51.5,17329.0,38.3458,38.3607,38.331,38.3533,17329.0
2015-06-19 13:00:00,51.51,51.55,51.49,51.55,24602.0,38.3607,38.3905,38.3458,38.3905,24602.0
2015-06-19 13:05:00,51.55,51.55,51.51,51.52,26946.0,38.3905,38.3905,38.3607,38.3682,26946.0
2015-06-19 13:10:00,51.52,51.55,51.51,51.55,14051.0,38.3682,38.3905,38.3607,38.3905,14051.0
2015-06-19 13:15:00,51.55,51.6,51.55,51.6,12427.0,38.3905,38.4278,38.3905,38.4278,12427.0
2015-06-19 13:20:00,51.6,51.63,51.59,51.63,15263.0,38.4278,38.4501,38.4203,38.4501,15263.0
2015-06-19 13:25:00,51.63,51.63,51.57,51.59,28398.0,38.4501,38.4501,38.4054,38.4203,28398.0
2015-06-19 13:30:00,51.6,51.64,51.59,51.63,17075.0,38.4278,38.4576,38.4203,38.4501,17075.0
2015-06-19 13:35:00,51.64,51.64,51.6,51.61,21128.0,38.4576,38.4576,38.4278,38.4352,21128.0
2015-06-19 13:40:00,51.6,51.64,51.57,51.58,44717.0,38.4278,38.4576,38.4054,38.4129,44717.0
2015-06-19 13:45:00,51.57,51.58,51.54,51.55,12968.0,38.4054,38.4129,38.3831,38.3905,12968.0
2015-06-19 13:50:00,51.54,51.55,51.5,51.5,10429.0,38.3831,38.3905,38.3533,38.3533,10429.0
2015-06-19 13:55:00,51.5,51.54,51.5,51.53,15331.0,38.3533,38.3831,38.3533,38.3756,15331.0
2015-06-19 14:00:00,51.52,51.55,51.51,51.53,22879.0,38.3682,38.3905,38.3607,38.3756,22879.0
2015-06-19 14:05:00,51.53,51.53,51.49,51.49,11241.0,38.3756,38.3756,38.3458,38.3458,11241.0
2015-06-19 14:10:00,51.49,51.51,51.46,51.46,14720.0,38.3458,38.3607,38.3235,38.3235,14720.0
2015-06-19 14:15:00,51.46,51.51,51.46,51.49,24610.0,38.3235,38.3607,38.3235,38.3458,24610.0
2015-06-19 14:20:00,51.48,51.49,51.41,51.42,21201.0,38.3384,38.3458,38.2863,38.2937,21201.0
2015-06-19 14:25:00,51.43,51.44,51.38,51.43,25649.0,38.3012,38.3086,38.2639,38.3012,25649.0
2015-06-19 14:30:00,51.43,51.43,51.37,51.4,25877.0,38.3012,38.3012,38.2565,38.2788,25877.0
2015-06-19 14:35:00,51.4,51.42,51.38,51.4,25375.0,38.2788,38.2937,38.2639,38.2788,25375.0
2015-06-19 14:40:00,51.39,51.4,51.38,51.4,13695.0,38.2714,38.2788,38.2639,38.2788,13695.0
2015-06-19 14:45:00,51.4,51.4,51.38,51.4,22685.0,38.2788,38.2788,38.2639,38.2788,22685.0
2015-06-19 14:50:00,51.39,51.4,51.36,51.37,21479.0,38.2714,38.2788,38.249,38.2565,21479.0
2015-06-19 14:55:00,51.38,51.4,51.38,51.38,15928.0,38.2639,38.2788,38.2639,38.2639,15928.0
2015-06-19 15:00:00,51.38,51.4,51.36,51.39,36377.0,38.2639,38.2788,38.249,38.2714,36377.0
2015-06-19 15:05:00,51.39,51.41,51.38,51.41,15144.0,38.2714,38.2863,38.2639,38.2863,15144.0
2015-06-19 15:10:00,51.41,51.41,51.37,51.37,46955.0,38.2863,38.2863,38.2565,38.2565,46955.0
2015-06-19 15:15:00,51.37,51.39,51.36,51.38,72656.0,38.2565,38.2714,38.249,38.2639,72656.0
2015-06-19 15:20:00,51.38,51.39,51.36,51.39,35057.0,38.2639,38.2714,38.249,38.2714,35057.0
2015-06-19 15:25:00,51.39,51.39,51.34,51.36,40070.0,38.2714,38.2714,38.2341,38.249,40070.0
2015-06-19 15:30:00,51.36,51.41,51.33,51.41,42110.0,38.249,38.2863,38.2267,38.2863,42110.0
2015-06-19 15:35:00,51.41,51.44,51.4,51.44,51122.0,38.2863,38.3086,38.2788,38.3086,51122.0
2015-06-19 15:40:00,51.45,51.49,51.44,51.48,49704.0,38.3161,38.3458,38.3086,38.3384,49704.0
2015-06-19 15:45:00,51.48,51.56,51.48,51.56,159211.0,38.3384,38.398,38.3384,38.398,159211.0
2015-06-19 15:50:00,51.55,51.57,51.54,51.55,98343.0,38.3905,38.4054,38.3831,38.3905,98343.0
2015-06-19 15:55:00,51.56,51.61,51.49,51.49,342444.0,38.398,38.4352,38.3458,38.3458,342444.0
2015-06-22 09:30:00,51.73,51.81,51.62,51.71,58697.0,38.5246,38.5842,38.4427,38.5097,58697.0
2015-06-22 09:35:00,51.73,51.76,51.65,51.76,14511.0,38.5246,38.5469,38.465,38.5469,14511.0
2015-06-22 09:40:00,51.78,51.81,51.72,51.79,14828.0,38.5618,38.5842,38.5171,38.5693,14828.0
2015-06-22 09:45:00,51.8,51.84,51.74,51.82,23508.0,38.5767,38.6065,38.532,38.5916,23508.0
2015-06-22 09:50:00,51.82,51.92,51.82,51.91,27857.0,38.5916,38.6661,38.5916,38.6586,27857.0
2015-06-22 09:55:00,51.91,51.97,51.88,51.9,20083.0,38.6586,38.7033,38.6363,38.6512,20083.0
2015-06-22 10:00:00,51.92,51.93,51.8,51.84,28942.0,38.6661,38.6735,38.5767,38.6065,28942.0
2015-06-22 10:05:00,51.83,51.94,51.83,51.91,20186.0,38.5991,38.681,38.5991,38.6586,20186.0
2015-06-22 10:10:00,51.92,51.93,51.88,51.88,22558.0,38.6661,38.6735,38.6363,38.6363,22558.0
2015-06-22 10:15:00,51.88,51.9,51.86,51.88,18612.0,38.6363,38.6512,38.6214,38.6363,18612.0
2015-06-22 10:20:00,51.88,51.89,51.85,51.89,19067.0,38.6363,38.6437,38.6139,38.6437,19067.0
2015-06-22 10:25:00,51.89,51.93,51.85,51.87,26905.0,38.6437,38.6735,38.6139,38.6288,26905.0
2015-06-22 10:30:00,51.87,51.9,51.86,51.89,33016.0,38.6288,38.6512,38.6214,38.6437,33016.0
2015-06-22 10:35:00,51.89,51.93,51.88,51.92,15170.0,38.6437,38.6735,38.6363,38.6661,15170.0
2015-06-22 10:40:00,51.92,51.97,51.9,51.93,22739.0,38.6661,38.7033,38.6512,38.6735,22739.0
2015-06-22 10:45:00,51.94,51.99,51.94,51.94,11183.0,38.681,38.7182,38.681,38.681,11183.0
2015-06-22 10:50:00,51.93,51.96,51.91,51.92,15996.0,38.6735,38.6959,38.6586,38.6661,15996.0
2015-06-22 10:55:00,51.91,51.98,51.9,51.97,16681.0,38.6586,38.7108,38.6512,38.7033,16681.0
2015-06-22 11:00:00,51.97,52.0,51.93,51.99,21348.0,38.7033,38.7257,38.6735,38.7182,21348.0
2015-06-22 11:05:00,51.99,52.03,51.97,51.98,60311.0,38.7182,38.748,38.7033,38.7108,60311.0
2015-06-22 11:10:00,51.99,52.0,51.96,51.99,19340.0,38.7182,38.7257,38.6959,38.7182,19340.0
2015-06-22 11:15:00,51.99,52.0,51.96,51.99,16301.0,38.7182,38.7257,38.6959,38.7182,16301.0
2015-06-22 11:20:00,51.99,52.01,51.98,51.98,18759.0,38.7182,38.7331,38.7108,38.7108,18759.0
2015-06-22 11:25:00,51.98,51.99,51.95,51.97,14036.0,38.7108,38.7182,38.6884,38.7033,14036.0
2015-06-22 11:30:00,51.98,51.98,51.92,51.94,11456.0,38.7108,38.7108,38.6661,38.681,11456.0
2015-06-22 11:35:00,51.94,51.94,51.89,51.89,14049.0,38.681,38.681,38.6437,38.6437,14049.0
2015-06-22 11:40:00,51.89,51.91,51.85,51.9,25056.0,38.6437,38.6586,38.6139,38.6512,25056.0
2015-06-22 11:45:00,51.91,51.91,51.9,51.9,10534.0,38.6586,38.6586,38.6512,38.6512,10534.0
2015-06-22 11:50:00,51.91,51.92,51.84,51.85,34740.0,38.6586,38.6661,38.6065,38.6139,34740.0
2015-06-22 11:55:00,51.85,51.85,51.8,51.8,13751.0,38.6139,38.6139,38.5767,38.5767,13751.0
2015-06-22 12:00:00,51.8,51.8,51.77,51.78,31802.0,38.5767,38.5767,38.5544,38.5618,31802.0
2015-06-22 12:05:00,51.78,51.78,51.75,51.77,20963.0,38.5618,38.5618,38.5395,38.5544,20963.0
2015-06-22 12:10:00,51.77,51.79,51.73,51.78,18720.0,38.5544,38.5693,38.5246,38.5618,18720.0
2015-06-22 12:15:00,51.78,51.84,51.78,51.82,17382.0,38.5618,38.6065,38.5618,38.5916,17382.0
2015-06-22 12:20:00,51.83,51.84,51.78,51.79,16513.0,38.5991,38.6065,38.5618,38.5693,16513.0
2015-06-22 12:25:00,51.79,51.79,51.74,51.78,18463.0,38.5693,38.5693,38.532,38.5618,18463.0
2015-06-22 12:30:00,51.77,51.81,51.76,51.8,15832.0,38.5544,38.5842,38.5469,38.5767,15832.0
2015-06-22 12:35:00,51.8,51.86,51.8,51.86,9689.0,38.5767,38.6214,38.5767,38.6214,9689.0
2015-06-22 12:40:00,51.86,51.88,51.86,51.88,14789.0,38.6214,38.6363,38.6214,38.6363,14789.0
2015-06-22 12:45:00,51.88,51.89,51.86,51.88,19240.0,38.6363,38.6437,38.6214,38.6363,19240.0
2015-06-22 12:50:00,51.88,51.91,51.88,51.89,12451.0,38.6363,38.6586,38.6363,38.6437,12451.0
2015-06-22 12:55:00,51.89,51.92,51.89,51.91,12003.0,38.6437,38.6661,38.6437,38.6586,12003.0
2015-06-22 13:00:00,51.91,51.93,51.91,51.91,11990.0,38.6586,38.6735,38.6586,38.6586,11990.0
2015-06-22 13:05:00,51.91,51.93,51.91,51.91,11573.0,38.6586,38.6735,38.6586,38.6586,11573.0
2015-06-22 13:10:00,51.92,51.93,51.88,51.89,19531.0,38.6661,38.6735,38.6363,38.6437,19531.0
2015-06-22 13:15:00,51.9,51.9,51.84,51.85,13783.0,38.6512,38.6512,38.6065,38.6139,13783.0
2015-06-22 13:20:00,51.84,51.89,51.84,51.88,10787.0,38.6065,38.6437,38.6065,38.6363,10787.0
2015-06-22 13:25:00,51.88,51.88,51.85,51.87,28482.0,38.6363,38.6363,38.6139,38.6288,28482.0
2015-06-22 13:30:00,51.88,51.89,51.86,51.89,9434.0,38.6363,38.6437,38.6214,38.6437,9434.0
2015-06-22 13:35:00,51.89,51.89,51.84,51.86,13162.0,38.6437,38.6437,38.6065,38.6214,13162.0
2015-06-22 13:40:00,51.86,51.9,51.85,51.9,13474.0,38.6214,38.6512,38.6139,38.6512,13474.0
2015-06-22 13:45:00,51.9,51.94,51.88,51.93,14050.0,38.6512,38.681,38.6363,38.6735,14050.0
2015-06-22 13:50:00,51.93,51.95,51.93,51.93,14016.0,38.6735,38.6884,38.6735,38.6735,14016.0
2015-06-22 13:55:00,51.93,51.95,51.91,51.94,28282.0,38.6735,38.6884,38.6586,38.681,28282.0
2015-06-22 14:00:00,51.94,51.94,51.91,51.92,12851.0,38.681,38.681,38.6586,38.6661,12851.0
2015-06-22 14:05:00,51.92,51.95,51.91,51.95,13036.0,38.6661,38.6884,38.6586,38.6884,13036.0
2015-06-22 14:10:00,51.95,51.96,51.94,51.94,10111.0,38.6884,38.6959,38.681,38.681,10111.0
2015-06-22 14:15:00,51.94,51.96,51.94,51.95,21139.0,38.681,38.6959,38.681,38.6884,21139.0
2015-06-22 14:20:00,51.94,52.0,51.91,51.98,49531.0,38.681,38.7257,38.6586,38.7108,49531.0
2015-06-22 14:25:00,51.97,51.97,51.91,51.92,22032.0,38.7033,38.7033,38.6586,38.6661,22032.0
2015-06-22 14:30:00,51.91,51.92,51.87,51.9,22811.0,38.6586,38.6661,38.6288,38.6512,22811.0
2015-06-22 14:35:00,51.9,51.94,51.9,51.93,16730.0,38.6512,38.681,38.6512,38.6735,16730.0
2015-06-22 14:40:00,51.93,51.93,51.89,51.91,21146.0,38.6735,38.6735,38.6437,38.6586,21146.0
2015-06-22 14:45:00,51.91,51.94,51.89,51.93,21463.0,38.6586,38.681,38.6437,38.6735,21463.0
2015-06-22 14:50:00,51.94,51.97,51.93,51.96,19773.0,38.681,38.7033,38.6735,38.6959,19773.0
2015-06-22 14:55:00,51.96,52.0,51.94,51.94,43435.0,38.6959,38.7257,38.681,38.681,43435.0
2015-06-22 15:00:00,51.94,51.94,51.91,51.92,22199.0,38.681,38.681,38.6586,38.6661,22199.0
2015-06-22 15:05:00,51.92,51.96,51.91,51.96,23634.0,38.6661,38.6959,38.6586,38.6959,23634.0
2015-06-22 15:10:00,51.96,51.97,51.94,51.97,25735.0,38.6959,38.7033,38.681,38.7033,25735.0
2015-06-22 15:15:00,51.97,51.98,51.94,51.97,30263.0,38.7033,38.7108,38.681,38.7033,30263.0
2015-06-22 15:20:00,51.96,51.98,51.94,51.98,31071.0,38.6959,38.7108,38.681,38.7108,31071.0
2015-06-22 15:25:00,51.97,51.97,51.95,51.97,27932.0,38.7033,38.7033,38.6884,38.7033,27932.0
2015-06-22 15:30:00,51.97,52.0,51.96,51.98,50104.0,38.7033,38.7257,38.6959,38.7108,50104.0
2015-06-22 15:35:00,51.99,51.99,51.91,51.92,45162.0,38.7182,38.7182,38.6586,38.6661,45162.0
2015-06-22 15:40:00,51.93,51.96,51.93,51.95,67353.0,38.6735,38.6959,38.6735,38.6884,67353.0
2015-06-22 15:45:00,51.95,51.98,51.94,51.97,80170.0,38.6884,38.7108,38.681,38.7033,80170.0
2015-06-22 15:50:00,51.97,52.0,51.96,52.0,114365.0,38.7033,38.7257,38.6959,38.7257,114365.0
2015-06-22 15:55:00,51.99,52.01,51.98,52.0,271979.0,38.7182,38.7331,38.7108,38.7257,271979.0
2015-06-23 09:30:00,52.19,52.42,52.03,52.1,95334.0,38.8672,39.0384,38.748,38.8001,95334.0
2015-06-23 09:35:00,52.1,52.11,52.0,52.0,24893.0,38.8001,38.8076,38.7257,38.7257,24893.0
2015-06-23 09:40:00,52.02,52.03,51.97,52.01,26440.0,38.7405,38.748,38.7033,38.7331,26440.0
2015-06-23 09:45:00,52.02,52.07,52.0,52.05,17219.0,38.7405,38.7778,38.7257,38.7629,17219.0
2015-06-23 09:50:00,52.06,52.07,52.0,52.04,20754.0,38.7703,38.7778,38.7257,38.7554,20754.0
2015-06-23 09:55:00,52.05,52.06,52.01,52.05,22686.0,38.7629,38.7703,38.7331,38.7629,22686.0
2015-06-23 10:00:00,52.06,52.14,52.03,52.12,28800.0,38.7703,38.8299,38.748,38.815,28800.0
2015-06-23 10:05:00,52.13,52.15,52.04,52.05,29371.0,38.8225,38.8374,38.7554,38.7629,29371.0
2015-06-23 10:10:00,52.05,52.09,52.03,52.06,41507.0,38.7629,38.7927,38.748,38.7703,41507.0
2015-06-23 10:15:00,52.06,52.09,51.99,51.99,70636.0,38.7703,38.7927,38.7182,38.7182,70636.0
2015-06-23 10:20:00,52.0,52.07,52.0,52.05,30024.0,38.7257,38.7778,38.7257,38.7629,30024.0
2015-06-23 10:25:00,52.06,52.08,52.0,52.08,35702.0,38.7703,38.7852,38.7257,38.7852,35702.0
2015-06-23 10:30:00,52.07,52.08,52.03,52.08,23324.0,38.7778,38.7852,38.748,38.7852,23324.0
2015-06-23 10:35:00,52.08,52.11,52.05,52.06,18853.0,38.7852,38.8076,38.7629,38.7703,18853.0
2015-06-23 10:40:00,52.05,52.07,51.96,51.97,40972.0,38.7629,38.7778,38.6959,38.7033,40972.0
2015-06-23 10:45:00,51.98,52.0,51.97,51.99,25646.0,38.7108,38.7257,38.7033,38.7182,25646.0
2015-06-23 10:50:00,51.99,52.0,51.9,51.92,32343.0,38.7182,38.7257,38.6512,38.6661,32343.0
2015-06-23 10:55:00,51.92,51.96,51.9,51.94,25221.0,38.6661,38.6959,38.6512,38.681,25221.0
2015-06-23 11:00:00,51.93,52.04,51.93,52.04,44721.0,38.6735,38.7554,38.6735,38.7554,44721.0
2015-06-23 11:05:00,52.03,52.06,52.02,52.05,20514.0,38.748,38.7703,38.7405,38.7629,20514.0
2015-06-23 11:10:00,52.06,52.06,52.01,52.01,19387.0,38.7703,38.7703,38.7331,38.7331,19387.0
2015-06-23 11:15:00,52.01,52.07,52.0,52.03,29085.0,38.7331,38.7778,38.7257,38.748,29085.0
2015-06-23 11:20:00,52.03,52.03,52.0,52.0,17126.0,38.748,38.748,38.7257,38.7257,17126.0
2015-06-23 11:25:00,52.0,52.03,51.97,51.97,36710.0,38.7257,38.748,38.7033,38.7033,36710.0
2015-06-23 11:30:00,51.97,52.01,51.96,52.0,29504.0,38.7033,38.7331,38.6959,38.7257,29504.0
2015-06-23 11:35:00,52.01,52.04,52.0,52.01,19492.0,38.7331,38.7554,38.7257,38.7331,19492.0
2015-06-23 11:40:00,52.01,52.04,51.99,52.0,22969.0,38.7331,38.7554,38.7182,38.7257,22969.0
2015-06-23 11:45:00,52.0,52.03,52.0,52.01,18891.0,38.7257,38.748,38.7257,38.7331,18891.0
2015-06-23 11:50:00,52.01,52.01,51.96,51.97,17548.0,38.7331,38.7331,38.6959,38.7033,17548.0
2015-06-23 11:55:00,51.96,51.97,51.92,51.92,12233.0,38.6959,38.7033,38.6661,38.6661,12233.0
2015-06-23 12:00:00,51.93,51.95,51.9,51.93,14765.0,38.6735,38.6884,38.6512,38.6735,14765.0
2015-06-23 12:05:00,51.93,51.94,51.87,51.87,10778.0,38.6735,38.681,38.6288,38.6288,10778.0
2015-06-23 12:10:00,51.87,51.91,51.85,51.9,15173.0,38.6288,38.6586,38.6139,38.6512,15173.0
2015-06-23 12:15:00,51.9,51.94,51.88,51.91,11693.0,38.6512,38.681,38.6363,38.6586,11693.0
2015-06-23 12:20:00,51.91,51.92,51.89,51.89,14929.0,38.6586,38.6661,38.6437,38.6437,14929.0
2015-06-23 12:25:00,51.9,51.93,51.89,51.93,10743.0,38.6512,38.6735,38.6437,38.6735,10743.0
2015-06-23 12:30:00,51.92,51.92,51.87,51.89,12656.0,38.6661,38.6661,38.6288,38.6437,12656.0
2015-06-23 12:35:00,51.89,51.95,51.87,51.92,13104.0,38.6437,38.6884,38.6288,38.6661,13104.0
2015-06-23 12:40:00,51.92,51.96,51.91,51.94,7528.0,38.6661,38.6959,38.6586,38.681,7528.0
2015-06-23 12:45:00,51.94,52.0,51.93,51.98,10112.0,38.681,38.7257,38.6735,38.7108,10112.0
2015-06-23 12:50:00,51.98,51.98,51.93,51.95,8193.0,38.7108,38.7108,38.6735,38.6884,8193.0
2015-06-23 12:55:00,51.95,51.98,51.94,51.96,9636.0,38.6884,38.7108,38.681,38.6959,9636.0
2015-06-23 13:00:00,51.97,51.98,51.92,51.94,11981.0,38.7033,38.7108,38.6661,38.681,11981.0
2015-06-23 13:05:00,51.95,51.95,51.88,51.91,15175.0,38.6884,38.6884,38.6363,38.6586,15175.0
2015-06-23 13:10:00,51.91,51.96,51.91,51.95,11225.0,38.6586,38.6959,38.6586,38.6884,11225.0
2015-06-23 13:15:00,51.95,51.99,51.94,51.98,14585.0,38.6884,38.7182,38.681,38.7108,14585.0
2015-06-23 13:20:00,51.96,51.98,51.91,51.91,10383.0,38.6959,38.7108,38.6586,38.6586,10383.0
2015-06-23 13:25:00,51.91,51.96,51.89,51.94,13098.0,38.6586,38.6959,38.6437,38.681,13098.0
2015-06-23 13:30:00,51.93,51.96,51.9,51.95,37307.0,38.6735,38.6959,38.6512,38.6884,37307.0
2015-06-23 13:35:00,51.95,51.95,51.93,51.93,6518.0,38.6884,38.6884,38.6735,38.6735,6518.0
2015-06-23 13:40:00,51.93,51.99,51.93,51.97,15553.0,38.6735,38.7182,38.6735,38.7033,15553.0
2015-06-23 13:45:00,51.97,51.97,51.96,51.96,4477.0,38.7033,38.7033,38.6959,38.6959,4477.0
2015-06-23 13:50:00,51.96,51.98,51.92,51.94,21695.0,38.6959,38.7108,38.6661,38.681,21695.0
2015-06-23 13:55:00,51.93,51.96,51.9,51.94,12485.0,38.6735,38.6959,38.6512,38.681,12485.0
2015-06-23 14:00:00,51.94,51.98,51.94,51.97,10845.0,38.681,38.7108,38.681,38.7033,10845.0
2015-06-23 14:05:00,51.97,51.97,51.91,51.91,11746.0,38.7033,38.7033,38.6586,38.6586,11746.0
2015-06-23 14:10:00,51.92,51.97,51.91,51.97,12917.0,38.6661,38.7033,38.6586,38.7033,12917.0
2015-06-23 14:15:00,51.98,51.99,51.96,51.99,15021.0,38.7108,38.7182,38.6959,38.7182,15021.0
2015-06-23 14:20:00,51.99,52.03,51.99,52.03,14962.0,38.7182,38.748,38.7182,38.748,14962.0
2015-06-23 14:25:00,52.03,52.04,52.0,52.02,15851.0,38.748,38.7554,38.7257,38.7405,15851.0
2015-06-23 14:30:00,52.03,52.06,52.02,52.05,18357.0,38.748,38.7703,38.7405,38.7629,18357.0
2015-06-23 14:35:00,52.05,52.12,52.03,52.1,30055.0,38.7629,38.815,38.748,38.8001,30055.0
2015-06-23 14:40:00,52.11,52.13,52.09,52.11,16166.0,38.8076,38.8225,38.7927,38.8076,16166.0
2015-06-23 14:45:00,52.11,52.11,52.09,52.1,16626.0,38.8076,38.8076,38.7927,38.8001,16626.0
2015-06-23 14:50:00,52.1,52.11,52.08,52.09,17900.0,38.8001,38.8076,38.7852,38.7927,17900.0
2015-06-23 14:55:00,52.09,52.1,52.05,52.1,49881.0,38.7927,38.8001,38.7629,38.8001,49881.0
2015-06-23 15:00:00,52.1,52.13,52.09,52.12,27060.0,38.8001,38.8225,38.7927,38.815,27060.0
2015-06-23 15:05:00,52.11,52.12,52.06,52.08,36545.0,38.8076,38.815,38.7703,38.7852,36545.0
2015-06-23 15:10:00,52.08,52.1,52.06,52.1,19027.0,38.7852,38.8001,38.7703,38.8001,19027.0
2015-06-23 15:15:00,52.11,52.11,52.06,52.06,13746.0,38.8076,38.8076,38.7703,38.7703,13746.0
2015-06-23 15:20:00,52.06,52.11,52.05,52.09,54069.0,38.7703,38.8076,38.7629,38.7927,54069.0
2015-06-23 15:25:00,52.09,52.11,52.07,52.08,32683.0,38.7927,38.8076,38.7778,38.7852,32683.0
2015-06-23 15:30:00,52.08,52.11,52.06,52.06,43166.0,38.7852,38.8076,38.7703,38.7703,43166.0
2015-06-23 15:35:00,52.07,52.08,52.0,52.02,54677.0,38.7778,38.7852,38.7257,38.7405,54677.0
2015-06-23 15:40:00,52.02,52.03,51.99,51.99,46052.0,38.7405,38.748,38.7182,38.7182,46052.0
2015-06-23 15:45:00,51.99,52.04,51.98,52.03,74018.0,38.7182,38.7554,38.7108,38.748,74018.0
2015-06-23 15:50:00,52.02,52.03,52.0,52.03,56083.0,38.7405,38.748,38.7257,38.748,56083.0
2015-06-23 15:55:00,52.02,52.02,51.99,52.01,159155.0,38.7405,38.7405,38.7182,38.7331,159155.0
2015-06-24 09:30:00,51.91,51.99,51.77,51.86,39391.0,38.6586,38.7182,38.5544,38.6214,39391.0
2015-06-24 09:35:00,51.88,51.98,51.88,51.98,14807.0,38.6363,38.7108,38.6363,38.7108,14807.0
2015-06-24 09:40:00,51.99,52.01,51.97,51.99,12964.0,38.7182,38.7331,38.7033,38.7182,12964.0
2015-06-24 09:45:00,52.0,52.01,51.97,51.98,16732.0,38.7257,38.7331,38.7033,38.7108,16732.0
2015-06-24 09:50:00,51.98,51.99,51.9,51.91,19338.0,38.7108,38.7182,38.6512,38.6586,19338.0
2015-06-24 09:55:00,51.92,51.97,51.91,51.94,38065.0,38.6661,38.7033,38.6586,38.681,38065.0
2015-06-24 10:00:00,51.95,51.98,51.9,51.92,16749.0,38.6884,38.7108,38.6512,38.6661,16749.0
2015-06-24 10:05:00,51.91,51.91,51.8,51.82,23393.0,38.6586,38.6586,38.5767,38.5916,23393.0
2015-06-24 10:10:00,51.81,51.81,51.76,51.8,17087.0,38.5842,38.5842,38.5469,38.5767,17087.0
2015-06-24 10:15:00,51.8,51.81,51.7,51.74,25870.0,38.5767,38.5842,38.5022,38.532,25870.0
2015-06-24 10:20:00,51.73,51.74,51.68,51.68,17513.0,38.5246,38.532,38.4873,38.4873,17513.0
2015-06-24 10:25:00,51.68,51.77,51.65,51.77,29940.0,38.4873,38.5544,38.465,38.5544,29940.0
2015-06-24 10:30:00,51.77,51.85,51.75,51.84,41686.0,38.5544,38.6139,38.5395,38.6065,41686.0
2015-06-24 10:35:00,51.83,51.83,51.79,51.8,13984.0,38.5991,38.5991,38.5693,38.5767,13984.0
2015-06-24 10:40:00,51.81,51.84,51.78,51.83,26318.0,38.5842,38.6065,38.5618,38.5991,26318.0
2015-06-24 10:45:00,51.83,51.84,51.78,51.78,14667.0,38.5991,38.6065,38.5618,38.5618,14667.0
2015-06-24 10:50:00,51.78,51.81,51.76,51.79,16001.0,38.5618,38.5842,38.5469,38.5693,16001.0
2015-06-24 10:55:00,51.79,51.8,51.72,51.72,11743.0,38.5693,38.5767,38.5171,38.5171,11743.0
2015-06-24 11:00:00,51.72,51.75,51.7,51.71,19344.0,38.5171,38.5395,38.5022,38.5097,19344.0
2015-06-24 11:05:00,51.71,51.77,51.71,51.76,16468.0,38.5097,38.5544,38.5097,38.5469,16468.0
2015-06-24 11:10:00,51.76,51.77,51.73,51.73,17519.0,38.5469,38.5544,38.5246,38.5246,17519.0
2015-06-24 11:15:00,51.74,51.76,51.68,51.76,12926.0,38.532,38.5469,38.4873,38.5469,12926.0
2015-06-24 11:20:00,51.75,51.75,51.71,51.72,12951.0,38.5395,38.5395,38.5097,38.5171,12951.0
2015-06-24 11:25:00,51.72,51.75,51.71,51.74,7000.0,38.5171,38.5395,38.5097,38.532,7000.0
2015-06-24 11:30:00,51.74,51.75,51.67,51.67,15380.0,38.532,38.5395,38.4799,38.4799,15380.0
2015-06-24 11:35:00,51.67,51.67,51.63,51.64,29979.0,38.4799,38.4799,38.4501,38.4576,29979.0
2015-06-24 11:40:00,51.64,51.71,51.63,51.69,20732.0,38.4576,38.5097,38.4501,38.4948,20732.0
2015-06-24 11:45:00,51.69,51.7,51.65,51.66,13210.0,38.4948,38.5022,38.465,38.4724,13210.0
2015-06-24 11:50:00,51.66,51.75,51.65,51.73,55347.0,38.4724,38.5395,38.465,38.5246,55347.0
2015-06-24 11:55:00,51.73,51.76,51.71,51.72,18202.0,38.5246,38.5469,38.5097,38.5171,18202.0
2015-06-24 12:00:00,51.72,51.73,51.67,51.69,21294.0,38.5171,38.5246,38.4799,38.4948,21294.0
2015-06-24 12:05:00,51.68,51.71,51.65,51.66,30741.0,38.4873,38.5097,38.465,38.4724,30741.0
2015-06-24 12:10:00,51.66,51.72,51.63,51.72,30222.0,38.4724,38.5171,38.4501,38.5171,30222.0
2015-06-24 12:15:00,51.72,51.75,51.71,51.75,11540.0,38.5171,38.5395,38.5097,38.5395,11540.0
2015-06-24 12:20:00,51.74,51.74,51.69,51.7,12481.0,38.532,38.532,38.4948,38.5022,12481.0
2015-06-24 12:25:00,51.7,51.72,51.68,51.69,8943.0,38.5022,38.5171,38.4873,38.4948,8943.0
2015-06-24 12:30:00,51.69,51.73,51.67,51.73,13203.0,38.4948,38.5246,38.4799,38.5246,13203.0
2015-06-24 12:35:00,51.73,51.76,51.72,51.76,7098.0,38.5246,38.5469,38.5171,38.5469,7098.0
2015-06-24 12:40:00,51.76,51.76,51.69,51.7,12789.0,38.5469,38.5469,38.4948,38.5022,12789.0
2015-06-24 12:45:00,51.7,51.73,51.69,51.7,14594.0,38.5022,38.5246,38.4948,38.5022,14594.0
2015-06-24 12:50:00,51.71,51.71,51.66,51.69,10878.0,38.5097,38.5097,38.4724,38.4948,10878.0
2015-06-24 12:55:00,51.69,51.7,51.68,51.69,9300.0,38.4948,38.5022,38.4873,38.4948,9300.0
2015-06-24 13:00:00,51.69,51.69,51.67,51.69,18328.0,38.4948,38.4948,38.4799,38.4948,18328.0
2015-06-24 13:05:00,51.69,51.7,51.67,51.69,8899.0,38.4948,38.5022,38.4799,38.4948,8899.0
2015-06-24 13:10:00,51.7,51.71,51.66,51.69,13637.0,38.5022,38.5097,38.4724,38.4948,13637.0
2015-06-24 13:15:00,51.69,51.69,51.6,51.62,14220.0,38.4948,38.4948,38.4278,38.4427,14220.0
2015-06-24 13:20:00,51.62,51.63,51.54,51.55,19534.0,38.4427,38.4501,38.3831,38.3905,19534.0
2015-06-24 13:25:00,51.54,51.56,51.49,51.54,22297.0,38.3831,38.398,38.3458,38.3831,22297.0
2015-06-24 13:30:00,51.54,51.55,51.52,51.54,11174.0,38.3831,38.3905,38.3682,38.3831,11174.0
2015-06-24 13:35:00,51.53,51.54,51.5,51.52,19395.0,38.3756,38.3831,38.3533,38.3682,19395.0
2015-06-24 13:40:00,51.52,51.52,51.47,51.49,22938.0,38.3682,38.3682,38.331,38.3458,22938.0
2015-06-24 13:45:00,51.49,51.52,51.49,51.51,6516.0,38.3458,38.3682,38.3458,38.3607,6516.0
2015-06-24 13:50:00,51.51,51.52,51.47,51.49,20880.0,38.3607,38.3682,38.331,38.3458,20880.0
2015-06-24 13:55:00,51.49,51.51,51.48,51.49,14625.0,38.3458,38.3607,38.3384,38.3458,14625.0
2015-06-24 14:00:00,51.49,51.53,51.49,51.52,11936.0,38.3458,38.3756,38.3458,38.3682,11936.0
2015-06-24 14:05:00,51.51,51.51,51.48,51.48,13733.0,38.3607,38.3607,38.3384,38.3384,13733.0
2015-06-24 14:10:00,51.49,51.49,51.46,51.46,23565.0,38.3458,38.3458,38.3235,38.3235,23565.0
2015-06-24 14:15:00,51.46,51.48,51.44,51.44,21350.0,38.3235,38.3384,38.3086,38.3086,21350.0
2015-06-24 14:20:00,51.45,51.45,51.43,51.45,22517.0,38.3161,38.3161,38.3012,38.3161,22517.0
2015-06-24 14:25:00,51.46,51.47,51.43,51.45,14894.0,38.3235,38.331,38.3012,38.3161,14894.0
2015-06-24 14:30:00,51.45,51.46,51.43,51.44,13137.0,38.3161,38.3235,38.3012,38.3086,13137.0
2015-06-24 14:35:00,51.45,51.5,51.42,51.49,25193.0,38.3161,38.3533,38.2937,38.3458,25193.0
2015-06-24 14:40:00,51.5,51.51,51.48,51.48,14007.0,38.3533,38.3607,38.3384,38.3384,14007.0
2015-06-24 14:45:00,51.48,51.49,51.48,51.49,7797.0,38.3384,38.3458,38.3384,38.3458,7797.0
2015-06-24 14:50:00,51.49,51.56,51.48,51.52,30352.0,38.3458,38.398,38.3384,38.3682,30352.0
2015-06-24 14:55:00,51.52,51.52,51.49,51.5,13035.0,38.3682,38.3682,38.3458,38.3533,13035.0
2015-06-24 15:00:00,51.5,51.5,51.47,51.49,20085.0,38.3533,38.3533,38.331,38.3458,20085.0
2015-06-24 15:05:00,51.49,51.51,51.46,51.49,43357.0,38.3458,38.3607,38.3235,38.3458,43357.0
2015-06-24 15:10:00,51.49,51.52,51.47,51.52,33008.0,38.3458,38.3682,38.331,38.3682,33008.0
2015-06-24 15:15:00,51.51,51.56,51.5,51.55,29791.0,38.3607,38.398,38.3533,38.3905,29791.0
2015-06-24 15:20:00,51.55,51.58,51.52,51.58,46970.0,38.3905,38.4129,38.3682,38.4129,46970.0
2015-06-24 15:25:00,51.57,51.63,51.57,51.59,41455.0,38.4054,38.4501,38.4054,38.4203,41455.0
2015-06-24 15:30:00,51.59,51.61,51.55,51.59,61975.0,38.4203,38.4352,38.3905,38.4203,61975.0
2015-06-24 15:35:00,51.58,51.59,51.54,51.54,53853.0,38.4129,38.4203,38.3831,38.3831,53853.0
2015-06-24 15:40:00,51.56,51.57,51.54,51.55,39464.0,38.398,38.4054,38.3831,38.3905,39464.0
2015-06-24 15:45:00,51.55,51.56,51.47,51.49,73960.0,38.3905,38.398,38.331,38.3458,73960.0
2015-06-24 15:50:00,51.49,51.51,51.46,51.5,91314.0,38.3458,38.3607,38.3235,38.3533,91314.0
2015-06-24 15:55:00,51.49,51.51,51.46,51.46,151127.0,38.3458,38.3607,38.3235,38.3235,151127.0
2015-06-25 09:30:00,51.62,51.62,51.31,51.34,57283.0,38.4427,38.4427,38.2118,38.2341,57283.0
2015-06-25 09:35:00,51.34,51.35,51.15,51.21,27248.0,38.2341,38.2416,38.0926,38.1373,27248.0
2015-06-25 09:40:00,51.23,51.23,51.03,51.12,50414.0,38.1522,38.1522,38.0033,38.0703,50414.0
2015-06-25 09:45:00,51.12,51.21,51.09,51.2,29238.0,38.0703,38.1373,38.048,38.1299,29238.0
2015-06-25 09:50:00,51.2,51.25,51.11,51.14,22514.0,38.1299,38.1671,38.0629,38.0852,22514.0
2015-06-25 09:55:00,51.15,51.22,51.14,51.16,26900.0,38.0926,38.1448,38.0852,38.1001,26900.0
2015-06-25 10:00:00,51.16,51.2,51.13,51.17,32288.0,38.1001,38.1299,38.0777,38.1075,32288.0
2015-06-25 10:05:00,51.17,51.22,51.14,51.19,28621.0,38.1075,38.1448,38.0852,38.1224,28621.0
2015-06-25 10:10:00,51.19,51.2,51.12,51.18,14639.0,38.1224,38.1299,38.0703,38.115,14639.0
2015-06-25 10:15:00,51.18,51.2,51.16,51.2,31182.0,38.115,38.1299,38.1001,38.1299,31182.0
2015-06-25 10:20:00,51.21,51.21,51.17,51.18,13121.0,38.1373,38.1373,38.1075,38.115,13121.0
2015-06-25 10:25:00,51.18,51.18,51.08,51.08,30946.0,38.115,38.115,38.0405,38.0405,30946.0
2015-06-25 10:30:00,51.07,51.11,51.04,51.04,27102.0,38.0331,38.0629,38.0107,38.0107,27102.0
2015-06-25 10:35:00,51.05,51.05,51.01,51.01,15542.0,38.0182,38.0182,37.9884,37.9884,15542.0
2015-06-25 10:40:00,51.01,51.03,50.97,50.99,25396.0,37.9884,38.0033,37.9586,37.9735,25396.0
2015-06-25 10:45:00,50.98,51.0,50.95,50.96,16962.0,37.966,37.9809,37.9437,37.9511,16962.0
2015-06-25 10:50:00,50.95,50.97,50.9,50.92,47084.0,37.9437,37.9586,37.9065,37.9214,47084.0
2015-06-25 10:55:00,50.93,50.98,50.91,50.97,38414.0,37.9288,37.966,37.9139,37.9586,38414.0
2015-06-25 11:00:00,50.97,51.0,50.96,50.96,55801.0,37.9586,37.9809,37.9511,37.9511,55801.0
2015-06-25 11:05:00,50.96,51.1,50.95,51.1,27347.0,37.9511,38.0554,37.9437,38.0554,27347.0
2015-06-25 11:10:00,51.1,51.12,51.04,51.06,22519.0,38.0554,38.0703,38.0107,38.0256,22519.0
2015-06-25 11:15:00,51.07,51.09,51.04,51.06,19882.0,38.0331,38.048,38.0107,38.0256,19882.0
2015-06-25 11:20:00,51.06,51.07,51.04,51.04,6427.0,38.0256,38.0331,38.0107,38.0107,6427.0
2015-06-25 11:25:00,51.04,51.06,51.0,51.01,16974.0,38.0107,38.0256,37.9809,37.9884,16974.0
2015-06-25 11:30:00,51.02,51.11,51.02,51.06,18933.0,37.9958,38.0629,37.9958,38.0256,18933.0
2015-06-25 11:35:00,51.07,51.07,51.01,51.04,21339.0,38.0331,38.0331,37.9884,38.0107,21339.0
2015-06-25 11:40:00,51.04,51.06,51.0,51.01,13201.0,38.0107,38.0256,37.9809,37.9884,13201.0
2015-06-25 11:45:00,51.01,51.06,51.01,51.04,13325.0,37.9884,38.0256,37.9884,38.0107,13325.0
2015-06-25 11:50:00,51.04,51.08,51.04,51.08,8995.0,38.0107,38.0405,38.0107,38.0405,8995.0
2015-06-25 11:55:00,51.09,51.13,51.08,51.09,13999.0,38.048,38.0777,38.0405,38.048,13999.0
2015-06-25 12:00:00,51.1,51.11,51.06,51.06,14525.0,38.0554,38.0629,38.0256,38.0256,14525.0
2015-06-25 12:05:00,51.06,51.08,51.03,51.08,17538.0,38.0256,38.0405,38.0033,38.0405,17538.0
2015-06-25 12:10:00,51.08,51.08,51.04,51.06,9267.0,38.0405,38.0405,38.0107,38.0256,9267.0
2015-06-25 12:15:00,51.07,51.08,51.04,51.07,11960.0,38.0331,38.0405,38.0107,38.0331,11960.0
2015-06-25 12:20:00,51.07,51.08,51.04,51.04,12350.0,38.0331,38.0405,38.0107,38.0107,12350.0
2015-06-25 12:25:00,51.04,51.05,51.0,51.02,21464.0,38.0107,38.0182,37.9809,37.9958,21464.0
2015-06-25 12:30:00,51.02,51.06,51.02,51.04,8241.0,37.9958,38.0256,37.9958,38.0107,8241.0
2015-06-25 12:35:00,51.04,51.05,50.99,51.0,11126.0,38.0107,38.0182,37.9735,37.9809,11126.0
2015-06-25 12:40:00,51.0,51.0,50.93,50.96,25021.0,37.9809,37.9809,37.9288,37.9511,25021.0
2015-06-25 12:45:00,50.95,50.97,50.94,50.95,14584.0,37.9437,37.9586,37.9362,37.9437,14584.0
2015-06-25 12:50:00,50.95,50.95,50.92,50.93,11664.0,37.9437,37.9437,37.9214,37.9288,11664.0
2015-06-25 12:55:00,50.93,50.94,50.92,50.94,10023.0,37.9288,37.9362,37.9214,37.9362,10023.0
2015-06-25 13:00:00,50.94,50.95,50.91,50.93,13896.0,37.9362,37.9437,37.9139,37.9288,13896.0
2015-06-25 13:05:00,50.92,50.96,50.92,50.95,10419.0,37.9214,37.9511,37.9214,37.9437,10419.0
2015-06-25 13:10:00,50.95,50.98,50.95,50.95,13898.0,37.9437,37.966,37.9437,37.9437,13898.0
2015-06-25 13:15:00,50.95,50.96,50.94,50.96,14662.0,37.9437,37.9511,37.9362,37.9511,14662.0
2015-06-25 13:20:00,50.95,50.95,50.91,50.92,19335.0,37.9437,37.9437,37.9139,37.9214,19335.0
2015-06-25 13:25:00,50.93,50.97,50.93,50.95,14406.0,37.9288,37.9586,37.9288,37.9437,14406.0
2015-06-25 13:30:00,50.95,50.95,50.91,50.91,14451.0,37.9437,37.9437,37.9139,37.9139,14451.0
2015-06-25 13:35:00,50.91,50.92,50.88,50.89,19353.0,37.9139,37.9214,37.8916,37.899,19353.0
2015-06-25 13:40:00,50.88,50.93,50.88,50.9,22524.0,37.8916,37.9288,37.8916,37.9065,22524.0
2015-06-25 13:45:00,50.9,50.93,50.89,50.91,19731.0,37.9065,37.9288,37.899,37.9139,19731.0
2015-06-25 13:50:00,50.91,50.91,50.88,50.88,13545.0,37.9139,37.9139,37.8916,37.8916,13545.0
2015-06-25 13:55:00,50.88,50.88,50.83,50.86,30431.0,37.8916,37.8916,37.8543,37.8767,30431.0
2015-06-25 14:00:00,50.85,50.87,50.8,50.81,24297.0,37.8692,37.8841,37.832,37.8394,24297.0
2015-06-25 14:05:00,50.81,50.81,50.73,50.76,54368.0,37.8394,37.8394,37.7799,37.8022,54368.0
2015-06-25 14:10:00,50.75,50.76,50.68,50.73,50855.0,37.7947,37.8022,37.7426,37.7799,50855.0
2015-06-25 14:15:00,50.73,50.81,50.72,50.77,47420.0,37.7799,37.8394,37.7724,37.8096,47420.0
2015-06-25 14:20:00,50.77,50.78,50.74,50.75,22899.0,37.8096,37.8171,37.7873,37.7947,22899.0
2015-06-25 14:25:00,50.75,50.75,50.66,50.69,26517.0,37.7947,37.7947,37.7277,37.7501,26517.0
2015-06-25 14:30:00,50.68,50.73,50.68,50.72,18900.0,37.7426,37.7799,37.7426,37.7724,18900.0
2015-06-25 14:35:00,50.73,50.78,50.71,50.77,27428.0,37.7799,37.8171,37.765,37.8096,27428.0
2015-06-25 14:40:00,50.77,50.77,50.73,50.75,16450.0,37.8096,37.8096,37.7799,37.7947,16450.0
2015-06-25 14:45:00,50.75,50.78,50.72,50.73,21561.0,37.7947,37.8171,37.7724,37.7799,21561.0
2015-06-25 14:50:00,50.72,50.73,50.7,50.71,18046.0,37.7724,37.7799,37.7575,37.765,18046.0
2015-06-25 14:55:00,50.7,50.75,50.69,50.75,17825.0,37.7575,37.7947,37.7501,37.7947,17825.0
2015-06-25 15:00:00,50.75,50.81,50.74,50.8,32286.0,37.7947,37.8394,37.7873,37.832,32286.0
2015-06-25 15:05:00,50.8,50.83,50.79,50.81,24310.0,37.832,37.8543,37.8245,37.8394,24310.0
2015-06-25 15:10:00,50.8,50.83,50.79,50.8,23031.0,37.832,37.8543,37.8245,37.832,23031.0
2015-06-25 15:15:00,50.8,50.82,50.79,50.79,26181.0,37.832,37.8469,37.8245,37.8245,26181.0
2015-06-25 15:20:00,50.79,50.81,50.77,50.8,28265.0,37.8245,37.8394,37.8096,37.832,28265.0
2015-06-25 15:25:00,50.8,50.8,50.75,50.77,41742.0,37.832,37.832,37.7947,37.8096,41742.0
2015-06-25 15:30:00,50.76,50.78,50.74,50.75,55681.0,37.8022,37.8171,37.7873,37.7947,55681.0
2015-06-25 15:35:00,50.75,50.81,50.74,50.79,51282.0,37.7947,37.8394,37.7873,37.8245,51282.0
2015-06-25 15:40:00,50.78,50.8,50.76,50.78,51979.0,37.8171,37.832,37.8022,37.8171,51979.0
2015-06-25 15:45:00,50.77,50.79,50.75,50.76,72320.0,37.8096,37.8245,37.7947,37.8022,72320.0
2015-06-25 15:50:00,50.75,50.76,50.73,50.74,91578.0,37.7947,37.8022,37.7799,37.7873,91578.0
2015-06-25 15:55:00,50.73,50.75,50.69,50.71,181185.0,37.7799,37.7947,37.7501,37.765,181185.0
2015-06-26 09:30:00,50.64,50.99,50.4,50.41,91666.0,37.7128,37.9735,37.5341,37.5415,91666.0
2015-06-26 09:35:00,50.4,50.5,50.22,50.35,56698.0,37.5341,37.6086,37.4,37.4969,56698.0
2015-06-26 09:40:00,50.34,50.39,50.25,50.35,63225.0,37.4894,37.5266,37.4224,37.4969,63225.0
2015-06-26 09:45:00,50.37,50.48,50.35,50.43,35792.0,37.5118,37.5937,37.4969,37.5564,35792.0
2015-06-26 09:50:00,50.43,50.45,50.26,50.31,37702.0,37.5564,37.5713,37.4298,37.4671,37702.0
2015-06-26 09:55:00,50.3,50.37,50.26,50.31,41258.0,37.4596,37.5118,37.4298,37.4671,41258.0
2015-06-26 10:00:00,50.31,50.41,50.29,50.32,26999.0,37.4671,37.5415,37.4522,37.4745,26999.0
2015-06-26 10:05:00,50.32,50.33,50.21,50.27,37056.0,37.4745,37.482,37.3926,37.4373,37056.0
2015-06-26 10:10:00,50.27,50.33,50.2,50.25,61998.0,37.4373,37.482,37.3852,37.4224,61998.0
2015-06-26 10:15:00,50.25,50.28,50.18,50.24,32101.0,37.4224,37.4447,37.3703,37.4149,32101.0
2015-06-26 10:20:00,50.23,50.25,50.13,50.13,31317.0,37.4075,37.4224,37.333,37.333,31317.0
2015-06-26 10:25:00,50.13,50.18,50.1,50.13,48007.0,37.333,37.3703,37.3107,37.333,48007.0
2015-06-26 10:30:00,50.13,50.22,50.09,50.1,44449.0,37.333,37.4,37.3032,37.3107,44449.0
2015-06-26 10:35:00,50.1,50.12,50.06,50.1,45564.0,37.3107,37.3256,37.2809,37.3107,45564.0
2015-06-26 10:40:00,50.11,50.16,50.1,50.14,16053.0,37.3181,37.3554,37.3107,37.3405,16053.0
2015-06-26 10:45:00,50.13,50.14,50.07,50.09,25419.0,37.333,37.3405,37.2883,37.3032,25419.0
2015-06-26 10:50:00,50.08,50.1,50.0,50.09,101276.0,37.2958,37.3107,37.2362,37.3032,101276.0
2015-06-26 10:55:00,50.09,50.11,50.03,50.06,33173.0,37.3032,37.3181,37.2585,37.2809,33173.0
2015-06-26 11:00:00,50.07,50.12,50.06,50.06,25615.0,37.2883,37.3256,37.2809,37.2809,25615.0
2015-06-26 11:05:00,50.06,50.07,50.02,50.07,18227.0,37.2809,37.2883,37.2511,37.2883,18227.0
2015-06-26 11:10:00,50.07,50.08,50.03,50.07,26745.0,37.2883,37.2958,37.2585,37.2883,26745.0
2015-06-26 11:15:00,50.07,50.07,50.01,50.04,29393.0,37.2883,37.2883,37.2437,37.266,29393.0
2015-06-26 11:20:00,50.04,50.05,50.01,50.01,25153.0,37.266,37.2734,37.2437,37.2437,25153.0
2015-06-26 11:25:00,50.02,50.07,50.01,50.06,26425.0,37.2511,37.2883,37.2437,37.2809,26425.0
2015-06-26 11:30:00,50.06,50.07,50.03,50.06,30671.0,37.2809,37.2883,37.2585,37.2809,30671.0
2015-06-26 11:35:00,50.06,50.06,50.01,50.03,21106.0,37.2809,37.2809,37.2437,37.2585,21106.0
2015-06-26 11:40:00,50.03,50.05,50.0,50.05,26846.0,37.2585,37.2734,37.2362,37.2734,26846.0
2015-06-26 11:45:00,50.05,50.07,50.03,50.04,19434.0,37.2734,37.2883,37.2585,37.266,19434.0
2015-06-26 11:50:00,50.05,50.05,49.99,50.04,48793.0,37.2734,37.2734,37.2288,37.266,48793.0
2015-06-26 11:55:00,50.04,50.04,50.0,50.03,21123.0,37.266,37.266,37.2362,37.2585,21123.0
2015-06-26 12:00:00,50.03,50.05,50.02,50.03,17825.0,37.2585,37.2734,37.2511,37.2585,17825.0
2015-06-26 12:05:00,50.03,50.04,49.96,49.99,41917.0,37.2585,37.266,37.2064,37.2288,41917.0
2015-06-26 12:10:00,49.99,50.0,49.97,49.98,18424.0,37.2288,37.2362,37.2139,37.2213,18424.0
2015-06-26 12:15:00,49.97,50.01,49.92,49.99,40396.0,37.2139,37.2437,37.1766,37.2288,40396.0
2015-06-26 12:20:00,49.98,50.01,49.92,49.93,22501.0,37.2213,37.2437,37.1766,37.1841,22501.0
2015-06-26 12:25:00,49.93,49.94,49.91,49.91,30486.0,37.1841,37.1915,37.1692,37.1692,30486.0
2015-06-26 12:30:00,49.91,49.92,49.84,49.87,32229.0,37.1692,37.1766,37.1171,37.1394,32229.0
2015-06-26 12:35:00,49.86,49.88,49.82,49.84,23058.0,37.1319,37.1468,37.1022,37.1171,23058.0
2015-06-26 12:40:00,49.85,49.86,49.8,49.81,24662.0,37.1245,37.1319,37.0873,37.0947,24662.0
2015-06-26 12:45:00,49.82,49.84,49.82,49.83,21608.0,37.1022,37.1171,37.1022,37.1096,21608.0
2015-06-26 12:50:00,49.83,49.87,49.76,49.77,38391.0,37.1096,37.1394,37.0575,37.0649,38391.0
2015-06-26 12:55:00,49.77,49.8,49.74,49.75,18361.0,37.0649,37.0873,37.0426,37.05,18361.0
2015-06-26 13:00:00,49.75,49.8,49.72,49.78,23785.0,37.05,37.0873,37.0277,37.0724,23785.0
2015-06-26 13:05:00,49.78,49.78,49.68,49.73,32062.0,37.0724,37.0724,36.9979,37.0351,32062.0
2015-06-26 13:10:00,49.72,49.72,49.69,49.7,16675.0,37.0277,37.0277,37.0053,37.0128,16675.0
2015-06-26 13:15:00,49.69,49.7,49.63,49.68,32696.0,37.0053,37.0128,36.9607,36.9979,32696.0
2015-06-26 13:20:00,49.67,49.68,49.6,49.65,31171.0,36.9904,36.9979,36.9383,36.9756,31171.0
2015-06-26 13:25:00,49.66,49.71,49.65,49.71,36345.0,36.983,37.0202,36.9756,37.0202,36345.0
2015-06-26 13:30:00,49.71,49.71,49.64,49.7,24265.0,37.0202,37.0202,36.9681,37.0128,24265.0
2015-06-26 13:35:00,49.71,49.71,49.67,49.7,25867.0,37.0202,37.0202,36.9904,37.0128,25867.0
2015-06-26 13:40:00,49.7,49.75,49.7,49.73,47046.0,37.0128,37.05,37.0128,37.0351,47046.0
2015-06-26 13:45:00,49.72,49.73,49.66,49.71,33424.0,37.0277,37.0351,36.983,37.0202,33424.0
2015-06-26 13:50:00,49.72,49.73,49.69,49.71,16911.0,37.0277,37.0351,37.0053,37.0202,16911.0
2015-06-26 13:55:00,49.72,49.72,49.65,49.65,34709.0,37.0277,37.0277,36.9756,36.9756,34709.0
2015-06-26 14:00:00,49.66,49.72,49.65,49.7,40561.0,36.983,37.0277,36.9756,37.0128,40561.0
2015-06-26 14:05:00,49.71,49.71,49.62,49.62,35764.0,37.0202,37.0202,36.9532,36.9532,35764.0
2015-06-26 14:10:00,49.62,49.65,49.6,49.63,29158.0,36.9532,36.9756,36.9383,36.9607,29158.0
2015-06-26 14:15:00,49.63,49.69,49.63,49.65,70692.0,36.9607,37.0053,36.9607,36.9756,70692.0
2015-06-26 14:20:00,49.65,49.66,49.61,49.62,43905.0,36.9756,36.983,36.9458,36.9532,43905.0
2015-06-26 14:25:00,49.62,49.64,49.58,49.64,34492.0,36.9532,36.9681,36.9234,36.9681,34492.0
2015-06-26 14:30:00,49.64,49.67,49.63,49.66,37727.0,36.9681,36.9904,36.9607,36.983,37727.0
2015-06-26 14:35:00,49.66,49.68,49.62,49.66,40472.0,36.983,36.9979,36.9532,36.983,40472.0
2015-06-26 14:40:00,49.66,49.67,49.57,49.61,44272.0,36.983,36.9904,36.916,36.9458,44272.0
2015-06-26 14:45:00,49.6,49.63,49.57,49.61,32438.0,36.9383,36.9607,36.916,36.9458,32438.0
2015-06-26 14:50:00,49.62,49.63,49.59,49.59,30651.0,36.9532,36.9607,36.9309,36.9309,30651.0
2015-06-26 14:55:00,49.59,49.6,49.55,49.58,43703.0,36.9309,36.9383,36.9011,36.9234,43703.0
2015-06-26 15:00:00,49.58,49.71,49.57,49.71,62385.0,36.9234,37.0202,36.916,37.0202,62385.0
2015-06-26 15:05:00,49.71,49.74,49.69,49.71,52397.0,37.0202,37.0426,37.0053,37.0202,52397.0
2015-06-26 15:10:00,49.72,49.73,49.67,49.69,58041.0,37.0277,37.0351,36.9904,37.0053,58041.0
2015-06-26 15:15:00,49.69,49.72,49.67,49.72,50290.0,37.0053,37.0277,36.9904,37.0277,50290.0
2015-06-26 15:20:00,49.72,49.72,49.62,49.66,91672.0,37.0277,37.0277,36.9532,36.983,91672.0
2015-06-26 15:25:00,49.67,49.68,49.62,49.64,102747.0,36.9904,36.9979,36.9532,36.9681,102747.0
2015-06-26 15:30:00,49.64,49.7,49.63,49.68,103289.0,36.9681,37.0128,36.9607,36.9979,103289.0
2015-06-26 15:35:00,49.68,49.68,49.6,49.61,74976.0,36.9979,36.9979,36.9383,36.9458,74976.0
2015-06-26 15:40:00,49.61,49.62,49.57,49.61,72143.0,36.9458,36.9532,36.916,36.9458,72143.0
2015-06-26 15:45:00,49.61,49.61,49.57,49.57,123475.0,36.9458,36.9458,36.916,36.916,123475.0
2015-06-26 15:50:00,49.57,49.58,49.54,49.55,142728.0,36.916,36.9234,36.8936,36.9011,142728.0
2015-06-26 15:55:00,49.55,49.6,49.53,49.57,379126.0,36.9011,36.9383,36.8862,36.916,379126.0
2015-06-29 09:30:00,49.34,49.45,49.11,49.38,121250.0,36.7447,36.8266,36.5734,36.7745,121250.0
2015-06-29 09:35:00,49.41,49.45,49.32,49.39,37679.0,36.7968,36.8266,36.7298,36.7819,37679.0
2015-06-29 09:40:00,49.41,49.47,49.15,49.21,105450.0,36.7968,36.8415,36.6032,36.6479,105450.0
2015-06-29 09:45:00,49.21,49.47,49.15,49.43,91237.0,36.6479,36.8415,36.6032,36.8117,91237.0
2015-06-29 09:50:00,49.45,49.55,49.43,49.54,31031.0,36.8266,36.9011,36.8117,36.8936,31031.0
2015-06-29 09:55:00,49.53,49.53,49.35,49.44,26484.0,36.8862,36.8862,36.7521,36.8192,26484.0
2015-06-29 10:00:00,49.44,49.57,49.43,49.57,43321.0,36.8192,36.916,36.8117,36.916,43321.0
2015-06-29 10:05:00,49.57,49.67,49.51,49.54,40377.0,36.916,36.9904,36.8713,36.8936,40377.0
2015-06-29 10:10:00,49.54,49.55,49.44,49.45,23273.0,36.8936,36.9011,36.8192,36.8266,23273.0
2015-06-29 10:15:00,49.45,49.45,49.3,49.32,50703.0,36.8266,36.8266,36.7149,36.7298,50703.0
2015-06-29 10:20:00,49.31,49.32,49.25,49.3,31497.0,36.7223,36.7298,36.6777,36.7149,31497.0
2015-06-29 10:25:00,49.3,49.31,49.25,49.28,36786.0,36.7149,36.7223,36.6777,36.7,36786.0
2015-06-29 10:30:00,49.28,49.33,49.23,49.3,35570.0,36.7,36.7372,36.6628,36.7149,35570.0
2015-06-29 10:35:00,49.3,49.31,49.24,49.25,27928.0,36.7149,36.7223,36.6702,36.6777,27928.0
2015-06-29 10:40:00,49.25,49.3,49.24,49.28,23832.0,36.6777,36.7149,36.6702,36.7,23832.0
2015-06-29 10:45:00,49.27,49.32,49.21,49.29,32971.0,36.6926,36.7298,36.6479,36.7075,32971.0
2015-06-29 10:50:00,49.28,49.3,49.24,49.24,24978.0,36.7,36.7149,36.6702,36.6702,24978.0
2015-06-29 10:55:00,49.24,49.24,49.16,49.17,39783.0,36.6702,36.6702,36.6106,36.6181,39783.0
2015-06-29 11:00:00,49.17,49.19,49.12,49.13,45353.0,36.6181,36.633,36.5808,36.5883,45353.0
2015-06-29 11:05:00,49.14,49.15,49.07,49.08,36428.0,36.5957,36.6032,36.5436,36.5511,36428.0
2015-06-29 11:10:00,49.08,49.11,49.04,49.05,58751.0,36.5511,36.5734,36.5213,36.5287,58751.0
2015-06-29 11:15:00,49.05,49.11,49.02,49.03,52156.0,36.5287,36.5734,36.5064,36.5138,52156.0
2015-06-29 11:20:00,49.03,49.11,49.03,49.07,39808.0,36.5138,36.5734,36.5138,36.5436,39808.0
2015-06-29 11:25:00,49.08,49.12,49.05,49.06,30291.0,36.5511,36.5808,36.5287,36.5362,30291.0
2015-06-29 11:30:00,49.07,49.09,49.02,49.04,41991.0,36.5436,36.5585,36.5064,36.5213,41991.0
2015-06-29 11:35:00,49.04,49.06,48.98,49.01,49166.0,36.5213,36.5362,36.4766,36.4989,49166.0
2015-06-29 11:40:00,49.01,49.09,49.01,49.05,26994.0,36.4989,36.5585,36.4989,36.5287,26994.0
2015-06-29 11:45:00,49.05,49.1,49.03,49.09,25552.0,36.5287,36.566,36.5138,36.5585,25552.0
2015-06-29 11:50:00,49.09,49.1,49.04,49.06,21215.0,36.5585,36.566,36.5213,36.5362,21215.0
2015-06-29 11:55:00,49.07,49.12,49.07,49.12,15622.0,36.5436,36.5808,36.5436,36.5808,15622.0
2015-06-29 12:00:00,49.12,49.12,49.03,49.05,29288.0,36.5808,36.5808,36.5138,36.5287,29288.0
2015-06-29 12:05:00,49.05,49.1,49.05,49.09,15821.0,36.5287,36.566,36.5287,36.5585,15821.0
2015-06-29 12:10:00,49.09,49.09,49.05,49.06,17941.0,36.5585,36.5585,36.5287,36.5362,17941.0
2015-06-29 12:15:00,49.05,49.07,49.01,49.04,63012.0,36.5287,36.5436,36.4989,36.5213,63012.0
2015-06-29 12:20:00,49.04,49.04,49.01,49.03,34268.0,36.5213,36.5213,36.4989,36.5138,34268.0
2015-06-29 12:25:00,49.02,49.05,49.0,49.02,26735.0,36.5064,36.5287,36.4915,36.5064,26735.0
2015-06-29 12:30:00,49.01,49.02,48.97,48.97,46824.0,36.4989,36.5064,36.4691,36.4691,46824.0
2015-06-29 12:35:00,48.98,49.0,48.98,48.98,16103.0,36.4766,36.4915,36.4766,36.4766,16103.0
2015-06-29 12:40:00,48.99,49.0,48.95,48.98,30015.0,36.484,36.4915,36.4542,36.4766,30015.0
2015-06-29 12:45:00,48.98,48.98,48.95,48.96,37472.0,36.4766,36.4766,36.4542,36.4617,37472.0
2015-06-29 12:50:00,48.96,48.96,48.9,48.93,30688.0,36.4617,36.4617,36.417,36.4394,30688.0
2015-06-29 12:55:00,48.93,48.93,48.9,48.92,29874.0,36.4394,36.4394,36.417,36.4319,29874.0
2015-06-29 13:00:00,48.92,48.93,48.87,48.88,38821.0,36.4319,36.4394,36.3947,36.4021,38821.0
2015-06-29 13:05:00,48.88,48.88,48.83,48.86,41776.0,36.4021,36.4021,36.3649,36.3872,41776.0
2015-06-29 13:10:00,48.85,48.9,48.85,48.9,56973.0,36.3798,36.417,36.3798,36.417,56973.0
2015-06-29 13:15:00,48.9,48.97,48.89,48.97,19518.0,36.417,36.4691,36.4096,36.4691,19518.0
2015-06-29 13:20:00,48.97,49.0,48.95,48.97,28249.0,36.4691,36.4915,36.4542,36.4691,28249.0
2015-06-29 13:25:00,48.97,48.99,48.92,48.92,19671.0,36.4691,36.484,36.4319,36.4319,19671.0
2015-06-29 13:30:00,48.92,48.98,48.92,48.98,26399.0,36.4319,36.4766,36.4319,36.4766,26399.0
2015-06-29 13:35:00,48.98,48.98,48.93,48.95,21599.0,36.4766,36.4766,36.4394,36.4542,21599.0
2015-06-29 13:40:00,48.95,48.95,48.9,48.92,28460.0,36.4542,36.4542,36.417,36.4319,28460.0
2015-06-29 13:45:00,48.92,48.96,48.92,48.93,20843.0,36.4319,36.4617,36.4319,36.4394,20843.0
2015-06-29 13:50:00,48.92,48.93,48.89,48.89,26564.0,36.4319,36.4394,36.4096,36.4096,26564.0
2015-06-29 13:55:00,48.89,48.92,48.87,48.89,25616.0,36.4096,36.4319,36.3947,36.4096,25616.0
2015-06-29 14:00:00,48.9,48.91,48.84,48.84,25490.0,36.417,36.4245,36.3723,36.3723,25490.0
2015-06-29 14:05:00,48.85,48.93,48.82,48.92,50113.0,36.3798,36.4394,36.3574,36.4319,50113.0
2015-06-29 14:10:00,48.92,48.93,48.78,48.8,46842.0,36.4319,36.4394,36.3276,36.3425,46842.0
2015-06-29 14:15:00,48.8,48.85,48.79,48.8,39994.0,36.3425,36.3798,36.3351,36.3425,39994.0
2015-06-29 14:20:00,48.79,48.83,48.73,48.77,44537.0,36.3351,36.3649,36.2904,36.3202,44537.0
2015-06-29 14:25:00,48.78,48.78,48.74,48.76,27220.0,36.3276,36.3276,36.2979,36.3127,27220.0
2015-06-29 14:30:00,48.76,48.77,48.7,48.71,32710.0,36.3127,36.3202,36.2681,36.2755,32710.0
2015-06-29 14:35:00,48.71,48.81,48.71,48.81,38617.0,36.2755,36.35,36.2755,36.35,38617.0
2015-06-29 14:40:00,48.8,48.84,48.79,48.84,27175.0,36.3425,36.3723,36.3351,36.3723,27175.0
2015-06-29 14:45:00,48.84,48.9,48.84,48.87,28271.0,36.3723,36.417,36.3723,36.3947,28271.0
2015-06-29 14:50:00,48.87,48.87,48.8,48.81,33963.0,36.3947,36.3947,36.3425,36.35,33963.0
2015-06-29 14:55:00,48.81,48.81,48.76,48.76,37766.0,36.35,36.35,36.3127,36.3127,37766.0
2015-06-29 15:00:00,48.76,48.78,48.73,48.73,32503.0,36.3127,36.3276,36.2904,36.2904,32503.0
2015-06-29 15:05:00,48.74,48.77,48.68,48.71,81974.0,36.2979,36.3202,36.2532,36.2755,81974.0
2015-06-29 15:10:00,48.71,48.75,48.69,48.7,73351.0,36.2755,36.3053,36.2606,36.2681,73351.0
2015-06-29 15:15:00,48.69,48.7,48.63,48.64,191168.0,36.2606,36.2681,36.2159,36.2234,191168.0
2015-06-29 15:20:00,48.64,48.7,48.63,48.69,79884.0,36.2234,36.2681,36.2159,36.2606,79884.0
2015-06-29 15:25:00,48.69,48.7,48.63,48.63,70186.0,36.2606,36.2681,36.2159,36.2159,70186.0
2015-06-29 15:30:00,48.63,48.67,48.58,48.63,103974.0,36.2159,36.2457,36.1787,36.2159,103974.0
2015-06-29 15:35:00,48.63,48.64,48.55,48.55,103006.0,36.2159,36.2234,36.1564,36.1564,103006.0
2015-06-29 15:40:00,48.54,48.56,48.51,48.55,74797.0,36.1489,36.1638,36.1266,36.1564,74797.0
2015-06-29 15:45:00,48.54,48.55,48.46,48.53,171076.0,36.1489,36.1564,36.0893,36.1415,171076.0
2015-06-29 15:50:00,48.52,48.59,48.51,48.53,117466.0,36.134,36.1861,36.1266,36.1415,117466.0
2015-06-29 15:55:00,48.54,48.55,48.43,48.46,212299.0,36.1489,36.1564,36.067,36.0893,212299.0
2015-06-30 09:30:00,48.87,49.02,48.84,48.91,120376.0,36.3947,36.5064,36.3723,36.4245,120376.0
2015-06-30 09:35:00,48.95,49.01,48.85,48.96,51225.0,36.4542,36.4989,36.3798,36.4617,51225.0
2015-06-30 09:40:00,48.97,49.01,48.88,48.94,60378.0,36.4691,36.4989,36.4021,36.4468,60378.0
2015-06-30 09:45:00,48.98,49.02,48.82,48.87,66528.0,36.4766,36.5064,36.3574,36.3947,66528.0
2015-06-30 09:50:00,48.88,49.0,48.88,48.89,50189.0,36.4021,36.4915,36.4021,36.4096,50189.0
2015-06-30 09:55:00,48.89,48.97,48.84,48.9,59521.0,36.4096,36.4691,36.3723,36.417,59521.0
2015-06-30 10:00:00,48.88,49.01,48.88,49.0,46539.0,36.4021,36.4989,36.4021,36.4915,46539.0
2015-06-30 10:05:00,49.0,49.1,48.99,49.08,40995.0,36.4915,36.566,36.484,36.5511,40995.0
2015-06-30 10:10:00,49.08,49.12,48.99,49.03,36852.0,36.5511,36.5808,36.484,36.5138,36852.0
2015-06-30 10:15:00,49.03,49.06,48.99,49.04,37766.0,36.5138,36.5362,36.484,36.5213,37766.0
2015-06-30 10:20:00,49.04,49.08,49.02,49.08,29294.0,36.5213,36.5511,36.5064,36.5511,29294.0
2015-06-30 10:25:00,49.08,49.19,49.08,49.17,27030.0,36.5511,36.633,36.5511,36.6181,27030.0
2015-06-30 10:30:00,49.17,49.17,49.02,49.02,39301.0,36.6181,36.6181,36.5064,36.5064,39301.0
2015-06-30 10:35:00,49.02,49.04,48.98,49.02,16622.0,36.5064,36.5213,36.4766,36.5064,16622.0
2015-06-30 10:40:00,49.02,49.05,48.99,49.02,17168.0,36.5064,36.5287,36.484,36.5064,17168.0
2015-06-30 10:45:00,49.02,49.04,48.91,48.94,29264.0,36.5064,36.5213,36.4245,36.4468,29264.0
2015-06-30 10:50:00,48.93,48.96,48.87,48.96,23014.0,36.4394,36.4617,36.3947,36.4617,23014.0
2015-06-30 10:55:00,48.97,49.05,48.95,49.04,43514.0,36.4691,36.5287,36.4542,36.5213,43514.0
2015-06-30 11:00:00,49.03,49.07,49.0,49.03,24346.0,36.5138,36.5436,36.4915,36.5138,24346.0
2015-06-30 11:05:00,49.04,49.08,48.99,48.99,36290.0,36.5213,36.5511,36.484,36.484,36290.0
2015-06-30 11:10:00,48.98,49.01,48.92,48.98,33556.0,36.4766,36.4989,36.4319,36.4766,33556.0
2015-06-30 11:15:00,48.98,49.06,48.98,49.03,31192.0,36.4766,36.5362,36.4766,36.5138,31192.0
2015-06-30 11:20:00,49.02,49.02,48.88,48.89,69044.0,36.5064,36.5064,36.4021,36.4096,69044.0
2015-06-30 11:25:00,48.92,48.96,48.89,48.89,20579.0,36.4319,36.4617,36.4096,36.4096,20579.0
2015-06-30 11:30:00,48.88,48.91,48.82,48.84,35528.0,36.4021,36.4245,36.3574,36.3723,35528.0
2015-06-30 11:35:00,48.85,48.89,48.83,48.88,26503.0,36.3798,36.4096,36.3649,36.4021,26503.0
2015-06-30 11:40:00,48.88,48.89,48.83,48.86,28815.0,36.4021,36.4096,36.3649,36.3872,28815.0
2015-06-30 11:45:00,48.86,48.89,48.84,48.88,15843.0,36.3872,36.4096,36.3723,36.4021,15843.0
2015-06-30 11:50:00,48.89,48.89,48.78,48.79,34583.0,36.4096,36.4096,36.3276,36.3351,34583.0
2015-06-30 11:55:00,48.8,48.84,48.75,48.76,24228.0,36.3425,36.3723,36.3053,36.3127,24228.0
2015-06-30 12:00:00,48.76,48.78,48.68,48.71,38767.0,36.3127,36.3276,36.2532,36.2755,38767.0
2015-06-30 12:05:00,48.7,48.71,48.66,48.7,37647.0,36.2681,36.2755,36.2383,36.2681,37647.0
2015-06-30 12:10:00,48.7,48.71,48.67,48.67,15111.0,36.2681,36.2755,36.2457,36.2457,15111.0
2015-06-30 12:15:00,48.66,48.67,48.62,48.63,21767.0,36.2383,36.2457,36.2085,36.2159,21767.0
2015-06-30 12:20:00,48.63,48.64,48.53,48.57,25518.0,36.2159,36.2234,36.1415,36.1713,25518.0
2015-06-30 12:25:00,48.58,48.59,48.47,48.49,38970.0,36.1787,36.1861,36.0968,36.1117,38970.0
2015-06-30 12:30:00,48.5,48.53,48.4,48.44,45868.0,36.1191,36.1415,36.0446,36.0744,45868.0
2015-06-30 12:35:00,48.45,48.49,48.44,48.47,37769.0,36.0819,36.1117,36.0744,36.0968,37769.0
2015-06-30 12:40:00,48.47,48.51,48.44,48.44,19232.0,36.0968,36.1266,36.0744,36.0744,19232.0
2015-06-30 12:45:00,48.45,48.47,48.38,48.41,37195.0,36.0819,36.0968,36.0298,36.0521,37195.0
2015-06-30 12:50:00,48.42,48.46,48.41,48.43,22998.0,36.0595,36.0893,36.0521,36.067,22998.0
2015-06-30 12:55:00,48.43,48.44,48.37,48.41,43981.0,36.067,36.0744,36.0223,36.0521,43981.0
2015-06-30 13:00:00,48.41,48.45,48.39,48.44,47129.0,36.0521,36.0819,36.0372,36.0744,47129.0
2015-06-30 13:05:00,48.44,48.45,48.38,48.44,29479.0,36.0744,36.0819,36.0298,36.0744,29479.0
2015-06-30 13:10:00,48.45,48.45,48.43,48.43,15167.0,36.0819,36.0819,36.067,36.067,15167.0
2015-06-30 13:15:00,48.44,48.44,48.38,48.4,26843.0,36.0744,36.0744,36.0298,36.0446,26843.0
2015-06-30 13:20:00,48.4,48.41,48.35,48.36,85063.0,36.0446,36.0521,36.0074,36.0149,85063.0
2015-06-30 13:25:00,48.35,48.46,48.33,48.45,67470.0,36.0074,36.0893,35.9925,36.0819,67470.0
2015-06-30 13:30:00,48.44,48.49,48.43,48.45,45648.0,36.0744,36.1117,36.067,36.0819,45648.0
2015-06-30 13:35:00,48.45,48.47,48.43,48.45,57302.0,36.0819,36.0968,36.067,36.0819,57302.0
2015-06-30 13:40:00,48.44,48.48,48.42,48.47,44359.0,36.0744,36.1042,36.0595,36.0968,44359.0
2015-06-30 13:45:00,48.46,48.52,48.45,48.51,45412.0,36.0893,36.134,36.0819,36.1266,45412.0
2015-06-30 13:50:00,48.51,48.59,48.49,48.5,42694.0,36.1266,36.1861,36.1117,36.1191,42694.0
2015-06-30 13:55:00,48.5,48.51,48.45,48.48,44226.0,36.1191,36.1266,36.0819,36.1042,44226.0
2015-06-30 14:00:00,48.48,48.54,48.47,48.48,81620.0,36.1042,36.1489,36.0968,36.1042,81620.0
2015-06-30 14:05:00,48.47,48.67,48.46,48.64,82586.0,36.0968,36.2457,36.0893,36.2234,82586.0
2015-06-30 14:10:00,48.64,48.7,48.63,48.7,87658.0,36.2234,36.2681,36.2159,36.2681,87658.0
2015-06-30 14:15:00,48.69,48.71,48.61,48.64,54143.0,36.2606,36.2755,36.201,36.2234,54143.0
2015-06-30 14:20:00,48.64,48.67,48.6,48.6,55031.0,36.2234,36.2457,36.1936,36.1936,55031.0
2015-06-30 14:25:00,48.61,48.61,48.47,48.48,105611.0,36.201,36.201,36.0968,36.1042,105611.0
2015-06-30 14:30:00,48.48,48.5,48.43,48.46,69231.0,36.1042,36.1191,36.067,36.0893,69231.0
2015-06-30 14:35:00,48.47,48.49,48.43,48.43,90413.0,36.0968,36.1117,36.067,36.067,90413.0
2015-06-30 14:40:00,48.44,48.47,48.38,48.42,81887.0,36.0744,36.0968,36.0298,36.0595,81887.0
2015-06-30 14:45:00,48.42,48.43,48.37,48.43,60702.0,36.0595,36.067,36.0223,36.067,60702.0
2015-06-30 14:50:00,48.43,48.43,48.34,48.35,60882.0,36.067,36.067,36.0,36.0074,60882.0
2015-06-30 14:55:00,48.35,48.4,48.32,48.33,56235.0,36.0074,36.0446,35.9851,35.9925,56235.0
2015-06-30 15:00:00,48.33,48.35,48.27,48.34,146994.0,35.9925,36.0074,35.9478,36.0,146994.0
2015-06-30 15:05:00,48.35,48.39,48.31,48.33,197435.0,36.0074,36.0372,35.9776,35.9925,197435.0
2015-06-30 15:10:00,48.33,48.35,48.27,48.28,89953.0,35.9925,36.0074,35.9478,35.9553,89953.0
2015-06-30 15:15:00,48.28,48.34,48.25,48.26,66581.0,35.9553,36.0,35.9329,35.9404,66581.0
2015-06-30 15:20:00,48.26,48.32,48.24,48.26,95979.0,35.9404,35.9851,35.9255,35.9404,95979.0
2015-06-30 15:25:00,48.27,48.31,48.26,48.29,100345.0,35.9478,35.9776,35.9404,35.9627,100345.0
2015-06-30 15:30:00,48.29,48.34,48.26,48.33,188814.0,35.9627,36.0,35.9404,35.9925,188814.0
2015-06-30 15:35:00,48.33,48.34,48.3,48.3,103423.0,35.9925,36.0,35.9702,35.9702,103423.0
2015-06-30 15:40:00,48.3,48.31,48.19,48.22,121786.0,35.9702,35.9776,35.8883,35.9106,121786.0
2015-06-30 15:45:00,48.22,48.37,48.21,48.36,127266.0,35.9106,36.0223,35.9032,36.0149,127266.0
2015-06-30 15:50:00,48.36,48.36,48.28,48.28,245513.0,36.0149,36.0149,35.9553,35.9553,245513.0
2015-06-30 15:55:00,48.29,48.31,48.21,48.21,383916.0,35.9627,35.9776,35.9032,35.9032,383916.0
2015-07-01 09:30:00,48.71,48.75,48.5,48.61,84354.0,36.2755,36.3053,36.1191,36.201,84354.0
2015-07-01 09:35:00,48.61,48.7,48.6,48.65,59466.0,36.201,36.2681,36.1936,36.2308,59466.0
2015-07-01 09:40:00,48.65,48.69,48.61,48.63,26978.0,36.2308,36.2606,36.201,36.2159,26978.0
2015-07-01 09:45:00,48.64,48.64,48.38,48.47,57331.0,36.2234,36.2234,36.0298,36.0968,57331.0
2015-07-01 09:50:00,48.47,48.59,48.47,48.57,27214.0,36.0968,36.1861,36.0968,36.1713,27214.0
2015-07-01 09:55:00,48.56,48.63,48.56,48.6,19164.0,36.1638,36.2159,36.1638,36.1936,19164.0
2015-07-01 10:00:00,48.61,48.77,48.61,48.76,36215.0,36.201,36.3202,36.201,36.3127,36215.0
2015-07-01 10:05:00,48.76,48.8,48.7,48.8,36432.0,36.3127,36.3425,36.2681,36.3425,36432.0
2015-07-01 10:10:00,48.8,48.8,48.64,48.67,32158.0,36.3425,36.3425,36.2234,36.2457,32158.0
2015-07-01 10:15:00,48.68,48.69,48.61,48.62,46092.0,36.2532,36.2606,36.201,36.2085,46092.0
2015-07-01 10:20:00,48.62,48.68,48.58,48.66,35037.0,36.2085,36.2532,36.1787,36.2383,35037.0
2015-07-01 10:25:00,48.67,48.73,48.66,48.72,29335.0,36.2457,36.2904,36.2383,36.283,29335.0
2015-07-01 10:30:00,48.73,48.74,48.5,48.59,59880.0,36.2904,36.2979,36.1191,36.1861,59880.0
2015-07-01 10:35:00,48.6,48.68,48.59,48.63,33612.0,36.1936,36.2532,36.1861,36.2159,33612.0
2015-07-01 10:40:00,48.63,48.7,48.63,48.68,22024.0,36.2159,36.2681,36.2159,36.2532,22024.0
2015-07-01 10:45:00,48.69,48.7,48.63,48.64,25684.0,36.2606,36.2681,36.2159,36.2234,25684.0
2015-07-01 10:50:00,48.64,48.68,48.58,48.68,20575.0,36.2234,36.2532,36.1787,36.2532,20575.0
2015-07-01 10:55:00,48.69,48.76,48.68,48.75,31694.0,36.2606,36.3127,36.2532,36.3053,31694.0
2015-07-01 11:00:00,48.76,48.77,48.7,48.75,25443.0,36.3127,36.3202,36.2681,36.3053,25443.0
2015-07-01 11:05:00,48.75,48.8,48.75,48.77,23056.0,36.3053,36.3425,36.3053,36.3202,23056.0
2015-07-01 11:10:00,48.77,48.79,48.74,48.76,21762.0,36.3202,36.3351,36.2979,36.3127,21762.0
2015-07-01 11:15:00,48.76,48.83,48.76,48.79,33206.0,36.3127,36.3649,36.3127,36.3351,33206.0
2015-07-01 11:20:00,48.79,48.84,48.78,48.83,24729.0,36.3351,36.3723,36.3276,36.3649,24729.0
2015-07-01 11:25:00,48.84,48.88,48.8,48.85,29388.0,36.3723,36.4021,36.3425,36.3798,29388.0
2015-07-01 11:30:00,48.85,48.89,48.84,48.87,27070.0,36.3798,36.4096,36.3723,36.3947,27070.0
2015-07-01 11:35:00,48.87,48.88,48.78,48.8,22391.0,36.3947,36.4021,36.3276,36.3425,22391.0
2015-07-01 11:40:00,48.8,48.81,48.77,48.77,24884.0,36.3425,36.35,36.3202,36.3202,24884.0
2015-07-01 11:45:00,48.76,48.79,48.75,48.79,36233.0,36.3127,36.3351,36.3053,36.3351,36233.0
2015-07-01 11:50:00,48.79,48.81,48.76,48.76,20022.0,36.3351,36.35,36.3127,36.3127,20022.0
2015-07-01 11:55:00,48.76,48.78,48.71,48.72,20573.0,36.3127,36.3276,36.2755,36.283,20573.0
2015-07-01 12:00:00,48.72,48.74,48.69,48.72,17952.0,36.283,36.2979,36.2606,36.283,17952.0
2015-07-01 12:05:00,48.72,48.76,48.72,48.73,28528.0,36.283,36.3127,36.283,36.2904,28528.0
2015-07-01 12:10:00,48.73,48.77,48.72,48.76,67869.0,36.2904,36.3202,36.283,36.3127,67869.0
2015-07-01 12:15:00,48.76,48.78,48.73,48.74,20368.0,36.3127,36.3276,36.2904,36.2979,20368.0
2015-07-01 12:20:00,48.75,48.77,48.72,48.77,22099.0,36.3053,36.3202,36.283,36.3202,22099.0
2015-07-01 12:25:00,48.78,48.84,48.77,48.83,20565.0,36.3276,36.3723,36.3202,36.3649,20565.0
2015-07-01 12:30:00,48.83,48.85,48.75,48.81,46958.0,36.3649,36.3798,36.3053,36.35,46958.0
2015-07-01 12:35:00,48.8,48.83,48.78,48.83,21064.0,36.3425,36.3649,36.3276,36.3649,21064.0
2015-07-01 12:40:00,48.83,48.86,48.73,48.73,33234.0,36.3649,36.3872,36.2904,36.2904,33234.0
2015-07-01 12:45:00,48.74,48.74,48.71,48.72,12923.0,36.2979,36.2979,36.2755,36.283,12923.0
2015-07-01 12:50:00,48.72,48.73,48.67,48.69,19806.0,36.283,36.2904,36.2457,36.2606,19806.0
2015-07-01 12:55:00,48.69,48.69,48.63,48.65,19988.0,36.2606,36.2606,36.2159,36.2308,19988.0
2015-07-01 13:00:00,48.67,48.67,48.63,48.65,15247.0,36.2457,36.2457,36.2159,36.2308,15247.0
2015-07-01 13:05:00,48.66,48.68,48.63,48.64,14456.0,36.2383,36.2532,36.2159,36.2234,14456.0
2015-07-01 13:10:00,48.64,48.66,48.6,48.64,16058.0,36.2234,36.2383,36.1936,36.2234,16058.0
2015-07-01 13:15:00,48.65,48.68,48.64,48.68,13874.0,36.2308,36.2532,36.2234,36.2532,13874.0
2015-07-01 13:20:00,48.67,48.71,48.66,48.68,17108.0,36.2457,36.2755,36.2383,36.2532,17108.0
2015-07-01 13:25:00,48.68,48.69,48.6,48.6,23383.0,36.2532,36.2606,36.1936,36.1936,23383.0
2015-07-01 13:30:00,48.61,48.62,48.59,48.6,13989.0,36.201,36.2085,36.1861,36.1936,13989.0
2015-07-01 13:35:00,48.6,48.6,48.54,48.56,40143.0,36.1936,36.1936,36.1489,36.1638,40143.0
2015-07-01 13:40:00,48.56,48.62,48.56,48.6,16501.0,36.1638,36.2085,36.1638,36.1936,16501.0
2015-07-01 13:45:00,48.61,48.63,48.57,48.58,25434.0,36.201,36.2159,36.1713,36.1787,25434.0
2015-07-01 13:50:00,48.59,48.59,48.52,48.55,53539.0,36.1861,36.1861,36.134,36.1564,53539.0
2015-07-01 13:55:00,48.56,48.58,48.5,48.51,22381.0,36.1638,36.1787,36.1191,36.1266,22381.0
2015-07-01 14:00:00,48.5,48.53,48.42,48.47,33840.0,36.1191,36.1415,36.0595,36.0968,33840.0
2015-07-01 14:05:00,48.48,48.48,48.44,48.47,22918.0,36.1042,36.1042,36.0744,36.0968,22918.0
2015-07-01 14:10:00,48.48,48.49,48.44,48.45,31968.0,36.1042,36.1117,36.0744,36.0819,31968.0
2015-07-01 14:15:00,48.45,48.5,48.43,48.5,26407.0,36.0819,36.1191,36.067,36.1191,26407.0
2015-07-01 14:20:00,48.49,48.53,48.49,48.5,27282.0,36.1117,36.1415,36.1117,36.1191,27282.0
2015-07-01 14:25:00,48.51,48.51,48.46,48.47,29791.0,36.1266,36.1266,36.0893,36.0968,29791.0
2015-07-01 14:30:00,48.47,48.48,48.42,48.43,25194.0,36.0968,36.1042,36.0595,36.067,25194.0
2015-07-01 14:35:00,48.44,48.5,48.42,48.5,26791.0,36.0744,36.1191,36.0595,36.1191,26791.0
2015-07-01 14:40:00,48.5,48.51,48.47,48.48,86091.0,36.1191,36.1266,36.0968,36.1042,86091.0
2015-07-01 14:45:00,48.49,48.56,48.46,48.52,56264.0,36.1117,36.1638,36.0893,36.134,56264.0
2015-07-01 14:50:00,48.52,48.52,48.48,48.52,32212.0,36.134,36.134,36.1042,36.134,32212.0
2015-07-01 14:55:00,48.52,48.53,48.46,48.46,143855.0,36.134,36.1415,36.0893,36.0893,143855.0
2015-07-01 15:00:00,48.46,48.49,48.42,48.49,47276.0,36.0893,36.1117,36.0595,36.1117,47276.0
2015-07-01 15:05:00,48.49,48.5,48.45,48.48,40856.0,36.1117,36.1191,36.0819,36.1042,40856.0
2015-07-01 15:10:00,48.48,48.5,48.45,48.47,80024.0,36.1042,36.1191,36.0819,36.0968,80024.0
2015-07-01 15:15:00,48.48,48.53,48.47,48.53,21128.0,36.1042,36.1415,36.0968,36.1415,21128.0
2015-07-01 15:20:00,48.53,48.56,48.48,48.56,44906.0,36.1415,36.1638,36.1042,36.1638,44906.0
2015-07-01 15:25:00,48.55,48.58,48.55,48.57,29575.0,36.1564,36.1787,36.1564,36.1713,29575.0
2015-07-01 15:30:00,48.57,48.58,48.5,48.52,54453.0,36.1713,36.1787,36.1191,36.134,54453.0
2015-07-01 15:35:00,48.52,48.53,48.48,48.5,58132.0,36.134,36.1415,36.1042,36.1191,58132.0
2015-07-01 15:40:00,48.51,48.53,48.46,48.52,44399.0,36.1266,36.1415,36.0893,36.134,44399.0
2015-07-01 15:45:00,48.53,48.58,48.52,48.58,75938.0,36.1415,36.1787,36.134,36.1787,75938.0
2015-07-01 15:50:00,48.58,48.61,48.55,48.6,70597.0,36.1787,36.201,36.1564,36.1936,70597.0
2015-07-01 15:55:00,48.6,48.65,48.59,48.65,135453.0,36.1936,36.2308,36.1861,36.2308,135453.0
2015-07-02 09:30:00,48.82,48.92,48.71,48.9,60287.0,36.3574,36.4319,36.2755,36.417,60287.0
2015-07-02 09:35:00,48.9,48.95,48.87,48.93,21251.0,36.417,36.4542,36.3947,36.4394,21251.0
2015-07-02 09:40:00,48.94,48.98,48.89,48.95,43062.0,36.4468,36.4766,36.4096,36.4542,43062.0
2015-07-02 09:45:00,48.97,49.01,48.92,48.93,26119.0,36.4691,36.4989,36.4319,36.4394,26119.0
2015-07-02 09:50:00,48.91,48.92,48.81,48.85,29275.0,36.4245,36.4319,36.35,36.3798,29275.0
2015-07-02 09:55:00,48.86,48.96,48.85,48.92,25137.0,36.3872,36.4617,36.3798,36.4319,25137.0
2015-07-02 10:00:00,48.93,48.94,48.87,48.92,20738.0,36.4394,36.4468,36.3947,36.4319,20738.0
2015-07-02 10:05:00,48.93,48.93,48.85,48.88,21677.0,36.4394,36.4394,36.3798,36.4021,21677.0
2015-07-02 10:10:00,48.88,48.96,48.87,48.91,138242.0,36.4021,36.4617,36.3947,36.4245,138242.0
2015-07-02 10:15:00,48.91,48.93,48.85,48.85,119991.0,36.4245,36.4394,36.3798,36.3798,119991.0
2015-07-02 10:20:00,48.85,48.87,48.83,48.85,11254.0,36.3798,36.3947,36.3649,36.3798,11254.0
2015-07-02 10:25:00,48.85,48.87,48.83,48.83,13170.0,36.3798,36.3947,36.3649,36.3649,13170.0
2015-07-02 10:30:00,48.83,48.84,48.77,48.79,22252.0,36.3649,36.3723,36.3202,36.3351,22252.0
2015-07-02 10:35:00,48.79,48.79,48.7,48.71,21363.0,36.3351,36.3351,36.2681,36.2755,21363.0
2015-07-02 10:40:00,48.71,48.78,48.71,48.78,16557.0,36.2755,36.3276,36.2755,36.3276,16557.0
2015-07-02 10:45:00,48.78,48.83,48.77,48.8,20487.0,36.3276,36.3649,36.3202,36.3425,20487.0
2015-07-02 10:50:00,48.8,48.85,48.77,48.82,26842.0,36.3425,36.3798,36.3202,36.3574,26842.0
2015-07-02 10:55:00,48.82,48.83,48.79,48.8,14920.0,36.3574,36.3649,36.3351,36.3425,14920.0
2015-07-02 11:00:00,48.8,48.82,48.77,48.79,28600.0,36.3425,36.3574,36.3202,36.3351,28600.0
2015-07-02 11:05:00,48.8,48.82,48.73,48.73,42432.0,36.3425,36.3574,36.2904,36.2904,42432.0
2015-07-02 11:10:00,48.72,48.75,48.69,48.75,21187.0,36.283,36.3053,36.2606,36.3053,21187.0
2015-07-02 11:15:00,48.74,48.75,48.72,48.72,27206.0,36.2979,36.3053,36.283,36.283,27206.0
2015-07-02 11:20:00,48.72,48.73,48.66,48.67,17217.0,36.283,36.2904,36.2383,36.2457,17217.0
2015-07-02 11:25:00,48.66,48.67,48.61,48.61,28070.0,36.2383,36.2457,36.201,36.201,28070.0
2015-07-02 11:30:00,48.61,48.67,48.6,48.66,28380.0,36.201,36.2457,36.1936,36.2383,28380.0
2015-07-02 11:35:00,48.66,48.74,48.66,48.73,17724.0,36.2383,36.2979,36.2383,36.2904,17724.0
2015-07-02 11:40:00,48.72,48.73,48.7,48.71,14507.0,36.283,36.2904,36.2681,36.2755,14507.0
2015-07-02 11:45:00,48.71,48.72,48.68,48.71,16425.0,36.2755,36.283,36.2532,36.2755,16425.0
2015-07-02 11:50:00,48.7,48.7,48.67,48.68,16359.0,36.2681,36.2681,36.2457,36.2532,16359.0
2015-07-02 11:55:00,48.68,48.68,48.63,48.66,23978.0,36.2532,36.2532,36.2159,36.2383,23978.0
2015-07-02 12:00:00,48.66,48.69,48.65,48.68,11961.0,36.2383,36.2606,36.2308,36.2532,11961.0
2015-07-02 12:05:00,48.68,48.68,48.62,48.62,16337.0,36.2532,36.2532,36.2085,36.2085,16337.0
2015-07-02 12:10:00,48.63,48.64,48.61,48.64,13127.0,36.2159,36.2234,36.201,36.2234,13127.0
2015-07-02 12:15:00,48.64,48.64,48.57,48.58,26792.0,36.2234,36.2234,36.1713,36.1787,26792.0
2015-07-02 12:20:00,48.59,48.6,48.54,48.55,33423.0,36.1861,36.1936,36.1489,36.1564,33423.0
2015-07-02 12:25:00,48.55,48.56,48.52,48.52,23425.0,36.1564,36.1638,36.134,36.134,23425.0
2015-07-02 12:30:00,48.53,48.54,48.49,48.5,19976.0,36.1415,36.1489,36.1117,36.1191,19976.0
2015-07-02 12:35:00,48.49,48.53,48.49,48.52,32640.0,36.1117,36.1415,36.1117,36.134,32640.0
2015-07-02 12:40:00,48.52,48.52,48.48,48.48,14812.0,36.134,36.134,36.1042,36.1042,14812.0
2015-07-02 12:45:00,48.48,48.5,48.47,48.5,10527.0,36.1042,36.1191,36.0968,36.1191,10527.0
2015-07-02 12:50:00,48.5,48.5,48.48,48.48,8400.0,36.1191,36.1191,36.1042,36.1042,8400.0
2015-07-02 12:55:00,48.49,48.5,48.47,48.47,11217.0,36.1117,36.1191,36.0968,36.0968,11217.0
2015-07-02 13:00:00,48.48,48.49,48.45,48.46,15343.0,36.1042,36.1117,36.0819,36.0893,15343.0
2015-07-02 13:05:00,48.46,48.47,48.43,48.46,25950.0,36.0893,36.0968,36.067,36.0893,25950.0
2015-07-02 13:10:00,48.46,48.46,48.4,48.4,14909.0,36.0893,36.0893,36.0446,36.0446,14909.0
2015-07-02 13:15:00,48.4,48.44,48.39,48.4,16350.0,36.0446,36.0744,36.0372,36.0446,16350.0
2015-07-02 13:20:00,48.4,48.43,48.4,48.43,13438.0,36.0446,36.067,36.0446,36.067,13438.0
2015-07-02 13:25:00,48.43,48.44,48.37,48.41,28507.0,36.067,36.0744,36.0223,36.0521,28507.0
2015-07-02 13:30:00,48.42,48.45,48.42,48.43,9458.0,36.0595,36.0819,36.0595,36.067,9458.0
2015-07-02 13:35:00,48.44,48.44,48.39,48.39,27365.0,36.0744,36.0744,36.0372,36.0372,27365.0
2015-07-02 13:40:00,48.39,48.45,48.39,48.45,14867.0,36.0372,36.0819,36.0372,36.0819,14867.0
2015-07-02 13:45:00,48.45,48.45,48.43,48.44,12758.0,36.0819,36.0819,36.067,36.0744,12758.0
2015-07-02 13:50:00,48.45,48.45,48.38,48.38,13556.0,36.0819,36.0819,36.0298,36.0298,13556.0
2015-07-02 13:55:00,48.39,48.39,48.35,48.36,18787.0,36.0372,36.0372,36.0074,36.0149,18787.0
2015-07-02 14:00:00,48.36,48.4,48.35,48.4,19131.0,36.0149,36.0446,36.0074,36.0446,19131.0
2015-07-02 14:05:00,48.4,48.41,48.34,48.37,46173.0,36.0446,36.0521,36.0,36.0223,46173.0
2015-07-02 14:10:00,48.36,48.4,48.34,48.38,19512.0,36.0149,36.0446,36.0,36.0298,19512.0
2015-07-02 14:15:00,48.39,48.41,48.36,48.41,29376.0,36.0372,36.0521,36.0149,36.0521,29376.0
2015-07-02 14:20:00,48.41,48.41,48.39,48.41,27345.0,36.0521,36.0521,36.0372,36.0521,27345.0
2015-07-02 14:25:00,48.41,48.42,48.39,48.41,25981.0,36.0521,36.0595,36.0372,36.0521,25981.0
2015-07-02 14:30:00,48.42,48.42,48.4,48.41,16020.0,36.0595,36.0595,36.0446,36.0521,16020.0
2015-07-02 14:35:00,48.41,48.46,48.41,48.45,24744.0,36.0521,36.0893,36.0521,36.0819,24744.0
2015-07-02 14:40:00,48.45,48.46,48.39,48.39,16268.0,36.0819,36.0893,36.0372,36.0372,16268.0
2015-07-02 14:45:00,48.39,48.45,48.39,48.45,15585.0,36.0372,36.0819,36.0372,36.0819,15585.0
2015-07-02 14:50:00,48.45,48.47,48.43,48.43,30137.0,36.0819,36.0968,36.067,36.067,30137.0
2015-07-02 14:55:00,48.43,48.52,48.43,48.5,28662.0,36.067,36.134,36.067,36.1191,28662.0
2015-07-02 15:00:00,48.51,48.52,48.49,48.52,21207.0,36.1266,36.134,36.1117,36.134,21207.0
2015-07-02 15:05:00,48.52,48.53,48.45,48.5,47751.0,36.134,36.1415,36.0819,36.1191,47751.0
2015-07-02 15:10:00,48.5,48.54,48.48,48.54,36302.0,36.1191,36.1489,36.1042,36.1489,36302.0
2015-07-02 15:15:00,48.54,48.54,48.48,48.52,39845.0,36.1489,36.1489,36.1042,36.134,39845.0
2015-07-02 15:20:00,48.52,48.6,48.51,48.59,50621.0,36.134,36.1936,36.1266,36.1861,50621.0
2015-07-02 15:25:00,48.59,48.63,48.58,48.63,58867.0,36.1861,36.2159,36.1787,36.2159,58867.0
2015-07-02 15:30:00,48.63,48.63,48.56,48.62,47631.0,36.2159,36.2159,36.1638,36.2085,47631.0
2015-07-02 15:35:00,48.62,48.62,48.58,48.61,41909.0,36.2085,36.2085,36.1787,36.201,41909.0
2015-07-02 15:40:00,48.61,48.66,48.6,48.65,62445.0,36.201,36.2383,36.1936,36.2308,62445.0
2015-07-02 15:45:00,48.65,48.69,48.64,48.66,82807.0,36.2308,36.2606,36.2234,36.2383,82807.0
2015-07-02 15:50:00,48.66,48.68,48.62,48.64,68583.0,36.2383,36.2532,36.2085,36.2234,68583.0
2015-07-02 15:55:00,48.64,48.71,48.64,48.65,293119.0,36.2234,36.2755,36.2234,36.2308,293119.0
2015-07-06 09:30:00,48.16,48.57,48.15,48.26,205390.0,35.8659,36.1713,35.8585,35.9404,205390.0
2015-07-06 09:35:00,48.25,48.28,48.13,48.13,69476.0,35.9329,35.9553,35.8436,35.8436,69476.0
2015-07-06 09:40:00,48.14,48.25,48.12,48.19,33767.0,35.851,35.9329,35.8361,35.8883,33767.0
2015-07-06 09:45:00,48.19,48.31,48.19,48.31,35069.0,35.8883,35.9776,35.8883,35.9776,35069.0
2015-07-06 09:50:00,48.31,48.45,48.31,48.41,41468.0,35.9776,36.0819,35.9776,36.0521,41468.0
2015-07-06 09:55:00,48.41,48.49,48.37,48.48,32607.0,36.0521,36.1117,36.0223,36.1042,32607.0
2015-07-06 10:00:00,48.48,48.51,48.46,48.51,31441.0,36.1042,36.1266,36.0893,36.1266,31441.0
2015-07-06 10:05:00,48.51,48.51,48.44,48.51,36983.0,36.1266,36.1266,36.0744,36.1266,36983.0
2015-07-06 10:10:00,48.51,48.6,48.49,48.54,50986.0,36.1266,36.1936,36.1117,36.1489,50986.0
2015-07-06 10:15:00,48.53,48.54,48.46,48.47,25153.0,36.1415,36.1489,36.0893,36.0968,25153.0
2015-07-06 10:20:00,48.47,48.47,48.43,48.44,25940.0,36.0968,36.0968,36.067,36.0744,25940.0
2015-07-06 10:25:00,48.45,48.48,48.41,48.43,25950.0,36.0819,36.1042,36.0521,36.067,25950.0
2015-07-06 10:30:00,48.43,48.44,48.36,48.39,114709.0,36.067,36.0744,36.0149,36.0372,114709.0
2015-07-06 10:35:00,48.39,48.43,48.38,48.38,35890.0,36.0372,36.067,36.0298,36.0298,35890.0
2015-07-06 10:40:00,48.39,48.44,48.37,48.43,79936.0,36.0372,36.0744,36.0223,36.067,79936.0
2015-07-06 10:45:00,48.42,48.52,48.41,48.5,103777.0,36.0595,36.134,36.0521,36.1191,103777.0
2015-07-06 10:50:00,48.5,48.51,48.47,48.48,23152.0,36.1191,36.1266,36.0968,36.1042,23152.0
2015-07-06 10:55:00,48.48,48.49,48.39,48.4,27866.0,36.1042,36.1117,36.0372,36.0446,27866.0
2015-07-06 11:00:00,48.41,48.41,48.38,48.4,49846.0,36.0521,36.0521,36.0298,36.0446,49846.0
2015-07-06 11:05:00,48.41,48.41,48.34,48.34,21966.0,36.0521,36.0521,36.0,36.0,21966.0
2015-07-06 11:10:00,48.35,48.35,48.29,48.32,26710.0,36.0074,36.0074,35.9627,35.9851,26710.0
2015-07-06 11:15:00,48.32,48.32,48.19,48.21,36267.0,35.9851,35.9851,35.8883,35.9032,36267.0
2015-07-06 11:20:00,48.21,48.21,48.16,48.17,27680.0,35.9032,35.9032,35.8659,35.8734,27680.0
2015-07-06 11:25:00,48.17,48.18,48.13,48.15,24892.0,35.8734,35.8808,35.8436,35.8585,24892.0
2015-07-06 11:30:00,48.15,48.23,48.13,48.21,24528.0,35.8585,35.918,35.8436,35.9032,24528.0
2015-07-06 11:35:00,48.21,48.24,48.19,48.23,20749.0,35.9032,35.9255,35.8883,35.918,20749.0
2015-07-06 11:40:00,48.23,48.28,48.2,48.26,26812.0,35.918,35.9553,35.8957,35.9404,26812.0
2015-07-06 11:45:00,48.25,48.31,48.24,48.31,18506.0,35.9329,35.9776,35.9255,35.9776,18506.0
2015-07-06 11:50:00,48.31,48.31,48.27,48.28,17019.0,35.9776,35.9776,35.9478,35.9553,17019.0
2015-07-06 11:55:00,48.27,48.32,48.26,48.32,16380.0,35.9478,35.9851,35.9404,35.9851,16380.0
2015-07-06 12:00:00,48.31,48.32,48.27,48.28,13842.0,35.9776,35.9851,35.9478,35.9553,13842.0
2015-07-06 12:05:00,48.29,48.3,48.26,48.28,24350.0,35.9627,35.9702,35.9404,35.9553,24350.0
2015-07-06 12:10:00,48.27,48.28,48.24,48.25,15479.0,35.9478,35.9553,35.9255,35.9329,15479.0
2015-07-06 12:15:00,48.25,48.3,48.24,48.29,20463.0,35.9329,35.9702,35.9255,35.9627,20463.0
2015-07-06 12:20:00,48.29,48.34,48.27,48.28,27542.0,35.9627,36.0,35.9478,35.9553,27542.0
2015-07-06 12:25:00,48.28,48.28,48.23,48.23,22510.0,35.9553,35.9553,35.918,35.918,22510.0
2015-07-06 12:30:00,48.23,48.24,48.17,48.18,24891.0,35.918,35.9255,35.8734,35.8808,24891.0
2015-07-06 12:35:00,48.17,48.18,48.13,48.14,20638.0,35.8734,35.8808,35.8436,35.851,20638.0
2015-07-06 12:40:00,48.13,48.17,48.12,48.13,22196.0,35.8436,35.8734,35.8361,35.8436,22196.0
2015-07-06 12:45:00,48.12,48.13,48.11,48.12,17495.0,35.8361,35.8436,35.8287,35.8361,17495.0
2015-07-06 12:50:00,48.13,48.14,48.11,48.12,18197.0,35.8436,35.851,35.8287,35.8361,18197.0
2015-07-06 12:55:00,48.12,48.14,48.11,48.13,24558.0,35.8361,35.851,35.8287,35.8436,24558.0
2015-07-06 13:00:00,48.13,48.14,48.11,48.12,19916.0,35.8436,35.851,35.8287,35.8361,19916.0
2015-07-06 13:05:00,48.12,48.16,48.12,48.15,17947.0,35.8361,35.8659,35.8361,35.8585,17947.0
2015-07-06 13:10:00,48.14,48.15,48.1,48.12,14523.0,35.851,35.8585,35.8212,35.8361,14523.0
2015-07-06 13:15:00,48.11,48.12,48.02,48.02,35607.0,35.8287,35.8361,35.7617,35.7617,35607.0
2015-07-06 13:20:00,48.02,48.04,48.0,48.03,22200.0,35.7617,35.7765,35.7468,35.7691,22200.0
2015-07-06 13:25:00,48.03,48.03,47.98,47.98,31929.0,35.7691,35.7691,35.7319,35.7319,31929.0
2015-07-06 13:30:00,47.98,47.98,47.95,47.97,25227.0,35.7319,35.7319,35.7095,35.7244,25227.0
2015-07-06 13:35:00,47.97,48.01,47.97,48.0,33652.0,35.7244,35.7542,35.7244,35.7468,33652.0
2015-07-06 13:40:00,48.0,48.0,47.96,47.98,29517.0,35.7468,35.7468,35.717,35.7319,29517.0
2015-07-06 13:45:00,47.99,47.99,47.9,47.92,24618.0,35.7393,35.7393,35.6723,35.6872,24618.0
2015-07-06 13:50:00,47.92,47.92,47.87,47.92,42931.0,35.6872,35.6872,35.6499,35.6872,42931.0
2015-07-06 13:55:00,47.92,47.93,47.89,47.9,25876.0,35.6872,35.6946,35.6648,35.6723,25876.0
2015-07-06 14:00:00,47.89,47.89,47.83,47.87,38724.0,35.6648,35.6648,35.6202,35.6499,38724.0
2015-07-06 14:05:00,47.87,47.94,47.86,47.94,24627.0,35.6499,35.7021,35.6425,35.7021,24627.0
2015-07-06 14:10:00,47.94,47.97,47.94,47.95,32285.0,35.7021,35.7244,35.7021,35.7095,32285.0
2015-07-06 14:15:00,47.95,47.97,47.93,47.95,33218.0,35.7095,35.7244,35.6946,35.7095,33218.0
2015-07-06 14:20:00,47.96,48.01,47.94,47.98,32647.0,35.717,35.7542,35.7021,35.7319,32647.0
2015-07-06 14:25:00,47.98,48.0,47.93,47.94,33955.0,35.7319,35.7468,35.6946,35.7021,33955.0
2015-07-06 14:30:00,47.93,47.97,47.92,47.96,29486.0,35.6946,35.7244,35.6872,35.717,29486.0
2015-07-06 14:35:00,47.97,47.98,47.95,47.96,32634.0,35.7244,35.7319,35.7095,35.717,32634.0
2015-07-06 14:40:00,47.97,47.98,47.92,47.93,36501.0,35.7244,35.7319,35.6872,35.6946,36501.0
2015-07-06 14:45:00,47.94,48.02,47.94,48.0,30308.0,35.7021,35.7617,35.7021,35.7468,30308.0
2015-07-06 14:50:00,48.0,48.01,47.95,47.98,35234.0,35.7468,35.7542,35.7095,35.7319,35234.0
2015-07-06 14:55:00,47.98,47.98,47.94,47.94,27275.0,35.7319,35.7319,35.7021,35.7021,27275.0
2015-07-06 15:00:00,47.94,47.97,47.93,47.94,37401.0,35.7021,35.7244,35.6946,35.7021,37401.0
2015-07-06 15:05:00,47.94,47.98,47.93,47.97,31660.0,35.7021,35.7319,35.6946,35.7244,31660.0
2015-07-06 15:10:00,47.97,48.0,47.96,47.99,38667.0,35.7244,35.7468,35.717,35.7393,38667.0
2015-07-06 15:15:00,47.99,48.0,47.95,47.96,41032.0,35.7393,35.7468,35.7095,35.717,41032.0
2015-07-06 15:20:00,47.95,48.0,47.95,47.96,44190.0,35.7095,35.7468,35.7095,35.717,44190.0
2015-07-06 15:25:00,47.96,47.98,47.94,47.94,38739.0,35.717,35.7319,35.7021,35.7021,38739.0
2015-07-06 15:30:00,47.94,48.04,47.93,48.0,64449.0,35.7021,35.7765,35.6946,35.7468,64449.0
2015-07-06 15:35:00,48.0,48.02,47.99,48.0,39051.0,35.7468,35.7617,35.7393,35.7468,39051.0
2015-07-06 15:40:00,48.0,48.0,47.94,47.98,67046.0,35.7468,35.7468,35.7021,35.7319,67046.0
2015-07-06 15:45:00,47.98,48.02,47.96,48.02,87940.0,35.7319,35.7617,35.717,35.7617,87940.0
2015-07-06 15:50:00,48.02,48.11,48.01,48.09,104684.0,35.7617,35.8287,35.7542,35.8138,104684.0
2015-07-06 15:55:00,48.08,48.11,48.06,48.1,207775.0,35.8063,35.8287,35.7914,35.8212,207775.0
2015-07-07 09:30:00,48.11,48.32,47.62,47.62,112117.0,35.8287,35.9851,35.4638,35.4638,112117.0
2015-07-07 09:35:00,47.63,47.7,47.51,47.51,69340.0,35.4712,35.5233,35.3818,35.3818,69340.0
2015-07-07 09:40:00,47.51,47.52,47.42,47.48,62195.0,35.3818,35.3893,35.3148,35.3595,62195.0
2015-07-07 09:45:00,47.45,47.48,47.38,47.42,53573.0,35.3372,35.3595,35.285,35.3148,53573.0
2015-07-07 09:50:00,47.41,47.44,47.32,47.35,63699.0,35.3074,35.3297,35.2403,35.2627,63699.0
2015-07-07 09:55:00,47.35,47.39,47.28,47.29,52323.0,35.2627,35.2925,35.2106,35.218,52323.0
2015-07-07 10:00:00,47.29,47.31,47.25,47.27,54073.0,35.218,35.2329,35.1882,35.2031,54073.0
2015-07-07 10:05:00,47.28,47.29,47.11,47.2,58622.0,35.2106,35.218,35.084,35.151,58622.0
2015-07-07 10:10:00,47.21,47.3,47.2,47.23,32252.0,35.1584,35.2255,35.151,35.1733,32252.0
2015-07-07 10:15:00,47.23,47.23,47.1,47.1,48738.0,35.1733,35.1733,35.0765,35.0765,48738.0
2015-07-07 10:20:00,47.1,47.11,47.04,47.04,102458.0,35.0765,35.084,35.0318,35.0318,102458.0
2015-07-07 10:25:00,47.04,47.1,46.99,47.07,110555.0,35.0318,35.0765,34.9946,35.0542,110555.0
2015-07-07 10:30:00,47.07,47.18,47.05,47.13,164152.0,35.0542,35.1361,35.0393,35.0988,164152.0
2015-07-07 10:35:00,47.14,47.19,47.08,47.18,51286.0,35.1063,35.1435,35.0616,35.1361,51286.0
2015-07-07 10:40:00,47.17,47.18,46.97,46.98,89048.0,35.1286,35.1361,34.9797,34.9871,89048.0
2015-07-07 10:45:00,46.98,46.99,46.93,46.98,97617.0,34.9871,34.9946,34.9499,34.9871,97617.0
2015-07-07 10:50:00,46.98,47.02,46.88,47.0,130672.0,34.9871,35.0169,34.9127,35.002,130672.0
2015-07-07 10:55:00,46.99,47.04,46.94,46.98,147491.0,34.9946,35.0318,34.9574,34.9871,147491.0
2015-07-07 11:00:00,46.98,47.0,46.86,46.86,71258.0,34.9871,35.002,34.8978,34.8978,71258.0
2015-07-07 11:05:00,46.86,46.9,46.84,46.88,63947.0,34.8978,34.9276,34.8829,34.9127,63947.0
2015-07-07 11:10:00,46.89,47.0,46.89,46.93,44884.0,34.9201,35.002,34.9201,34.9499,44884.0
2015-07-07 11:15:00,46.93,46.96,46.89,46.9,66923.0,34.9499,34.9722,34.9201,34.9276,66923.0
2015-07-07 11:20:00,46.89,46.93,46.79,46.86,87328.0,34.9201,34.9499,34.8456,34.8978,87328.0
2015-07-07 11:25:00,46.86,46.86,46.75,46.8,101374.0,34.8978,34.8978,34.8159,34.8531,101374.0
2015-07-07 11:30:00,46.8,46.85,46.75,46.77,59047.0,34.8531,34.8903,34.8159,34.8307,59047.0
2015-07-07 11:35:00,46.77,46.89,46.72,46.88,55554.0,34.8307,34.9201,34.7935,34.9127,55554.0
2015-07-07 11:40:00,46.88,47.09,46.87,47.06,51767.0,34.9127,35.0691,34.9052,35.0467,51767.0
2015-07-07 11:45:00,47.07,47.14,47.05,47.12,64215.0,35.0542,35.1063,35.0393,35.0914,64215.0
2015-07-07 11:50:00,47.12,47.16,47.1,47.14,40752.0,35.0914,35.1212,35.0765,35.1063,40752.0
2015-07-07 11:55:00,47.14,47.33,47.13,47.27,92103.0,35.1063,35.2478,35.0988,35.2031,92103.0
2015-07-07 12:00:00,47.27,47.28,47.2,47.27,84195.0,35.2031,35.2106,35.151,35.2031,84195.0
2015-07-07 12:05:00,47.28,47.31,47.22,47.28,70707.0,35.2106,35.2329,35.1659,35.2106,70707.0
2015-07-07 12:10:00,47.29,47.29,47.22,47.24,29929.0,35.218,35.218,35.1659,35.1808,29929.0
2015-07-07 12:15:00,47.23,47.29,47.22,47.23,48334.0,35.1733,35.218,35.1659,35.1733,48334.0
2015-07-07 12:20:00,47.23,47.3,47.21,47.23,48586.0,35.1733,35.2255,35.1584,35.1733,48586.0
2015-07-07 12:25:00,47.24,47.3,47.24,47.26,38594.0,35.1808,35.2255,35.1808,35.1957,38594.0
2015-07-07 12:30:00,47.25,47.25,47.2,47.22,74312.0,35.1882,35.1882,35.151,35.1659,74312.0
2015-07-07 12:35:00,47.22,47.34,47.21,47.34,36517.0,35.1659,35.2552,35.1584,35.2552,36517.0
2015-07-07 12:40:00,47.34,47.4,47.32,47.39,54465.0,35.2552,35.2999,35.2403,35.2925,54465.0
2015-07-07 12:45:00,47.4,47.49,47.4,47.42,44763.0,35.2999,35.3669,35.2999,35.3148,44763.0
2015-07-07 12:50:00,47.42,47.47,47.41,47.46,42011.0,35.3148,35.3521,35.3074,35.3446,42011.0
2015-07-07 12:55:00,47.47,47.6,47.46,47.57,50375.0,35.3521,35.4489,35.3446,35.4265,50375.0
2015-07-07 13:00:00,47.57,47.63,47.56,47.61,71970.0,35.4265,35.4712,35.4191,35.4563,71970.0
2015-07-07 13:05:00,47.61,47.61,47.57,47.59,44872.0,35.4563,35.4563,35.4265,35.4414,44872.0
2015-07-07 13:10:00,47.6,47.85,47.59,47.83,111072.0,35.4489,35.635,35.4414,35.6202,111072.0
2015-07-07 13:15:00,47.82,47.83,47.69,47.72,39190.0,35.6127,35.6202,35.5159,35.5382,39190.0
2015-07-07 13:20:00,47.71,47.74,47.63,47.73,85467.0,35.5308,35.5531,35.4712,35.5457,85467.0
2015-07-07 13:25:00,47.73,47.8,47.7,47.8,61256.0,35.5457,35.5978,35.5233,35.5978,61256.0
2015-07-07 13:30:00,47.81,47.86,47.79,47.83,75582.0,35.6053,35.6425,35.5904,35.6202,75582.0
2015-07-07 13:35:00,47.83,47.83,47.77,47.78,44105.0,35.6202,35.6202,35.5755,35.5829,44105.0
2015-07-07 13:40:00,47.78,47.89,47.78,47.88,35074.0,35.5829,35.6648,35.5829,35.6574,35074.0
2015-07-07 13:45:00,47.89,47.9,47.84,47.85,61879.0,35.6648,35.6723,35.6276,35.635,61879.0
2015-07-07 13:50:00,47.85,47.85,47.75,47.76,65984.0,35.635,35.635,35.5606,35.568,65984.0
2015-07-07 13:55:00,47.76,47.8,47.75,47.79,51041.0,35.568,35.5978,35.5606,35.5904,51041.0
2015-07-07 14:00:00,47.79,47.84,47.79,47.83,39083.0,35.5904,35.6276,35.5904,35.6202,39083.0
2015-07-07 14:05:00,47.82,47.83,47.77,47.79,42197.0,35.6127,35.6202,35.5755,35.5904,42197.0
2015-07-07 14:10:00,47.8,47.87,47.79,47.87,32734.0,35.5978,35.6499,35.5904,35.6499,32734.0
2015-07-07 14:15:00,47.87,47.88,47.76,47.78,69453.0,35.6499,35.6574,35.568,35.5829,69453.0
2015-07-07 14:20:00,47.78,47.79,47.7,47.76,42898.0,35.5829,35.5904,35.5233,35.568,42898.0
2015-07-07 14:25:00,47.76,47.76,47.71,47.72,54702.0,35.568,35.568,35.5308,35.5382,54702.0
2015-07-07 14:30:00,47.72,47.76,47.71,47.75,69549.0,35.5382,35.568,35.5308,35.5606,69549.0
2015-07-07 14:35:00,47.74,47.83,47.73,47.79,124629.0,35.5531,35.6202,35.5457,35.5904,124629.0
2015-07-07 14:40:00,47.79,48.04,47.78,47.99,90713.0,35.5904,35.7765,35.5829,35.7393,90713.0
2015-07-07 14:45:00,48.01,48.03,47.96,48.02,57105.0,35.7542,35.7691,35.717,35.7617,57105.0
2015-07-07 14:50:00,48.01,48.04,48.0,48.04,33420.0,35.7542,35.7765,35.7468,35.7765,33420.0
2015-07-07 14:55:00,48.04,48.23,48.03,48.17,67482.0,35.7765,35.918,35.7691,35.8734,67482.0
2015-07-07 15:00:00,48.18,48.21,48.15,48.16,48807.0,35.8808,35.9032,35.8585,35.8659,48807.0
2015-07-07 15:05:00,48.17,48.18,48.06,48.09,64857.0,35.8734,35.8808,35.7914,35.8138,64857.0
2015-07-07 15:10:00,48.09,48.16,48.07,48.16,45591.0,35.8138,35.8659,35.7989,35.8659,45591.0
2015-07-07 15:15:00,48.17,48.24,48.14,48.21,81072.0,35.8734,35.9255,35.851,35.9032,81072.0
2015-07-07 15:20:00,48.21,48.25,48.17,48.22,91085.0,35.9032,35.9329,35.8734,35.9106,91085.0
2015-07-07 15:25:00,48.23,48.29,48.21,48.23,64704.0,35.918,35.9627,35.9032,35.918,64704.0
2015-07-07 15:30:00,48.23,48.3,48.22,48.29,84713.0,35.918,35.9702,35.9106,35.9627,84713.0
2015-07-07 15:35:00,48.28,48.3,48.2,48.2,70225.0,35.9553,35.9702,35.8957,35.8957,70225.0
2015-07-07 15:40:00,48.2,48.2,48.16,48.18,80212.0,35.8957,35.8957,35.8659,35.8808,80212.0
2015-07-07 15:45:00,48.17,48.18,48.11,48.13,110516.0,35.8734,35.8808,35.8287,35.8436,110516.0
2015-07-07 15:50:00,48.13,48.21,48.12,48.19,145099.0,35.8436,35.9032,35.8361,35.8883,145099.0
2015-07-07 15:55:00,48.18,48.19,48.12,48.15,440538.0,35.8808,35.8883,35.8361,35.8585,440538.0
2015-07-08 09:30:00,47.97,48.13,47.74,47.84,90482.0,35.7244,35.8436,35.5531,35.6276,90482.0
2015-07-08 09:35:00,47.84,47.98,47.83,47.96,19649.0,35.6276,35.7319,35.6202,35.717,19649.0
2015-07-08 09:40:00,47.99,47.99,47.87,47.95,31022.0,35.7393,35.7393,35.6499,35.7095,31022.0
2015-07-08 09:45:00,47.95,47.95,47.88,47.89,95274.0,35.7095,35.7095,35.6574,35.6648,95274.0
2015-07-08 09:50:00,47.9,47.92,47.74,47.81,42887.0,35.6723,35.6872,35.5531,35.6053,42887.0
2015-07-08 09:55:00,47.82,47.92,47.81,47.87,48094.0,35.6127,35.6872,35.6053,35.6499,48094.0
2015-07-08 10:00:00,47.86,47.88,47.75,47.77,21248.0,35.6425,35.6574,35.5606,35.5755,21248.0
2015-07-08 10:05:00,47.78,47.88,47.71,47.86,39007.0,35.5829,35.6574,35.5308,35.6425,39007.0
2015-07-08 10:10:00,47.86,47.86,47.8,47.83,20573.0,35.6425,35.6425,35.5978,35.6202,20573.0
2015-07-08 10:15:00,47.82,47.86,47.73,47.85,23374.0,35.6127,35.6425,35.5457,35.635,23374.0
2015-07-08 10:20:00,47.85,47.86,47.78,47.84,19363.0,35.635,35.6425,35.5829,35.6276,19363.0
2015-07-08 10:25:00,47.83,47.87,47.81,47.82,31555.0,35.6202,35.6499,35.6053,35.6127,31555.0
2015-07-08 10:30:00,47.82,47.82,47.6,47.6,40227.0,35.6127,35.6127,35.4489,35.4489,40227.0
2015-07-08 10:35:00,47.61,47.74,47.6,47.73,39709.0,35.4563,35.5531,35.4489,35.5457,39709.0
2015-07-08 10:40:00,47.73,47.81,47.71,47.78,59070.0,35.5457,35.6053,35.5308,35.5829,59070.0
2015-07-08 10:45:00,47.78,47.78,47.71,47.74,44123.0,35.5829,35.5829,35.5308,35.5531,44123.0
2015-07-08 10:50:00,47.74,47.87,47.74,47.84,89881.0,35.5531,35.6499,35.5531,35.6276,89881.0
2015-07-08 10:55:00,47.85,47.89,47.82,47.86,39583.0,35.635,35.6648,35.6127,35.6425,39583.0
2015-07-08 11:00:00,47.85,47.85,47.76,47.77,46042.0,35.635,35.635,35.568,35.5755,46042.0
2015-07-08 11:05:00,47.77,47.78,47.7,47.74,97961.0,35.5755,35.5829,35.5233,35.5531,97961.0
2015-07-08 11:10:00,47.74,47.75,47.71,47.72,35234.0,35.5531,35.5606,35.5308,35.5382,35234.0
2015-07-08 11:15:00,47.72,47.76,47.7,47.71,117324.0,35.5382,35.568,35.5233,35.5308,117324.0
2015-07-08 11:20:00,47.71,47.74,47.65,47.66,22542.0,35.5308,35.5531,35.4861,35.4936,22542.0
2015-07-08 11:25:00,47.66,47.72,47.65,47.68,21741.0,35.4936,35.5382,35.4861,35.5084,21741.0
2015-07-08 11:30:00,47.68,47.74,47.68,47.73,15628.0,35.5084,35.5531,35.5084,35.5457,15628.0
2015-07-08 11:35:00,47.74,47.75,47.71,47.71,14649.0,35.5531,35.5606,35.5308,35.5308,14649.0
2015-07-08 11:40:00,47.7,47.7,47.6,47.68,19557.0,35.5233,35.5233,35.4489,35.5084,19557.0
2015-07-08 11:45:00,47.69,47.72,47.61,47.63,11532.0,35.5159,35.5382,35.4563,35.4712,11532.0
2015-07-08 11:50:00,47.63,47.63,47.56,47.59,14386.0,35.4712,35.4712,35.4191,35.4414,14386.0
2015-07-08 11:55:00,47.59,47.68,47.52,47.67,38965.0,35.4414,35.5084,35.3893,35.501,38965.0
2015-07-08 12:00:00,47.68,47.74,47.66,47.71,22203.0,35.5084,35.5531,35.4936,35.5308,22203.0
2015-07-08 12:05:00,47.71,47.74,47.66,47.71,26888.0,35.5308,35.5531,35.4936,35.5308,26888.0
2015-07-08 12:10:00,47.71,47.73,47.68,47.72,23093.0,35.5308,35.5457,35.5084,35.5382,23093.0
2015-07-08 12:15:00,47.72,47.74,47.7,47.71,21609.0,35.5382,35.5531,35.5233,35.5308,21609.0
2015-07-08 12:20:00,47.71,47.83,47.71,47.81,17603.0,35.5308,35.6202,35.5308,35.6053,17603.0
2015-07-08 12:25:00,47.8,47.81,47.78,47.8,15597.0,35.5978,35.6053,35.5829,35.5978,15597.0
2015-07-08 12:30:00,47.8,47.82,47.73,47.74,16470.0,35.5978,35.6127,35.5457,35.5531,16470.0
2015-07-08 12:35:00,47.74,47.78,47.74,47.77,14907.0,35.5531,35.5829,35.5531,35.5755,14907.0
2015-07-08 12:40:00,47.77,47.8,47.72,47.72,20710.0,35.5755,35.5978,35.5382,35.5382,20710.0
2015-07-08 12:45:00,47.72,47.76,47.68,47.76,26848.0,35.5382,35.568,35.5084,35.568,26848.0
2015-07-08 12:50:00,47.77,47.78,47.72,47.78,27610.0,35.5755,35.5829,35.5382,35.5829,27610.0
2015-07-08 12:55:00,47.78,47.88,47.75,47.87,27553.0,35.5829,35.6574,35.5606,35.6499,27553.0
2015-07-08 13:00:00,47.87,47.87,47.73,47.73,64665.0,35.6499,35.6499,35.5457,35.5457,64665.0
2015-07-08 13:05:00,47.73,47.75,47.7,47.74,25613.0,35.5457,35.5606,35.5233,35.5531,25613.0
2015-07-08 13:10:00,47.74,47.82,47.73,47.75,35977.0,35.5531,35.6127,35.5457,35.5606,35977.0
2015-07-08 13:15:00,47.75,47.77,47.71,47.72,30088.0,35.5606,35.5755,35.5308,35.5382,30088.0
2015-07-08 13:20:00,47.72,47.73,47.65,47.71,31992.0,35.5382,35.5457,35.4861,35.5308,31992.0
2015-07-08 13:25:00,47.72,47.76,47.71,47.76,17999.0,35.5382,35.568,35.5308,35.568,17999.0
2015-07-08 13:30:00,47.76,47.76,47.69,47.74,65782.0,35.568,35.568,35.5159,35.5531,65782.0
2015-07-08 13:35:00,47.74,47.76,47.72,47.74,19400.0,35.5531,35.568,35.5382,35.5531,19400.0
2015-07-08 13:40:00,47.74,47.79,47.74,47.78,11577.0,35.5531,35.5904,35.5531,35.5829,11577.0
2015-07-08 13:45:00,47.78,47.81,47.73,47.81,34472.0,35.5829,35.6053,35.5457,35.6053,34472.0
2015-07-08 13:50:00,47.81,47.82,47.79,47.8,12726.0,35.6053,35.6127,35.5904,35.5978,12726.0
2015-07-08 13:55:00,47.8,47.87,47.79,47.81,28626.0,35.5978,35.6499,35.5904,35.6053,28626.0
2015-07-08 14:00:00,47.82,47.83,47.69,47.74,32268.0,35.6127,35.6202,35.5159,35.5531,32268.0
2015-07-08 14:05:00,47.74,47.8,47.62,47.74,54414.0,35.5531,35.5978,35.4638,35.5531,54414.0
2015-07-08 14:10:00,47.73,47.74,47.68,47.73,20623.0,35.5457,35.5531,35.5084,35.5457,20623.0
2015-07-08 14:15:00,47.73,47.75,47.65,47.66,37724.0,35.5457,35.5606,35.4861,35.4936,37724.0
2015-07-08 14:20:00,47.65,47.72,47.65,47.71,34733.0,35.4861,35.5382,35.4861,35.5308,34733.0
2015-07-08 14:25:00,47.7,47.7,47.65,47.69,20714.0,35.5233,35.5233,35.4861,35.5159,20714.0
2015-07-08 14:30:00,47.69,47.69,47.61,47.61,38872.0,35.5159,35.5159,35.4563,35.4563,38872.0
2015-07-08 14:35:00,47.61,47.62,47.59,47.61,33249.0,35.4563,35.4638,35.4414,35.4563,33249.0
2015-07-08 14:40:00,47.61,47.64,47.57,47.59,43238.0,35.4563,35.4787,35.4265,35.4414,43238.0
2015-07-08 14:45:00,47.58,47.59,47.53,47.54,116419.0,35.434,35.4414,35.3967,35.4042,116419.0
2015-07-08 14:50:00,47.54,47.55,47.49,47.55,74740.0,35.4042,35.4116,35.3669,35.4116,74740.0
2015-07-08 14:55:00,47.55,47.67,47.54,47.55,55888.0,35.4116,35.501,35.4042,35.4116,55888.0
2015-07-08 15:00:00,47.55,47.65,47.55,47.58,46037.0,35.4116,35.4861,35.4116,35.434,46037.0
2015-07-08 15:05:00,47.57,47.66,47.56,47.64,58533.0,35.4265,35.4936,35.4191,35.4787,58533.0
2015-07-08 15:10:00,47.63,47.73,47.63,47.7,55967.0,35.4712,35.5457,35.4712,35.5233,55967.0
2015-07-08 15:15:00,47.7,47.73,47.63,47.66,68024.0,35.5233,35.5457,35.4712,35.4936,68024.0
2015-07-08 15:20:00,47.65,47.66,47.56,47.58,69197.0,35.4861,35.4936,35.4191,35.434,69197.0
2015-07-08 15:25:00,47.58,47.61,47.48,47.48,65275.0,35.434,35.4563,35.3595,35.3595,65275.0
2015-07-08 15:30:00,47.48,47.61,47.46,47.56,65218.0,35.3595,35.4563,35.3446,35.4191,65218.0
2015-07-08 15:35:00,47.56,47.61,47.5,47.56,69977.0,35.4191,35.4563,35.3744,35.4191,69977.0
2015-07-08 15:40:00,47.56,47.64,47.55,47.59,89852.0,35.4191,35.4787,35.4116,35.4414,89852.0
2015-07-08 15:45:00,47.6,47.61,47.49,47.55,99132.0,35.4489,35.4563,35.3669,35.4116,99132.0
2015-07-08 15:50:00,47.55,47.56,47.52,47.55,87247.0,35.4116,35.4191,35.3893,35.4116,87247.0
2015-07-08 15:55:00,47.56,47.57,47.48,47.5,200655.0,35.4191,35.4265,35.3595,35.3744,200655.0
2015-07-09 09:30:00,47.75,48.04,47.75,47.85,155628.0,35.5606,35.7765,35.5606,35.635,155628.0
2015-07-09 09:35:00,47.85,47.87,47.78,47.8,42640.0,35.635,35.6499,35.5829,35.5978,42640.0
2015-07-09 09:40:00,47.79,47.81,47.72,47.76,65000.0,35.5904,35.6053,35.5382,35.568,65000.0
2015-07-09 09:45:00,47.76,47.77,47.59,47.67,100829.0,35.568,35.5755,35.4414,35.501,100829.0
2015-07-09 09:50:00,47.67,47.72,47.63,47.64,33628.0,35.501,35.5382,35.4712,35.4787,33628.0
2015-07-09 09:55:00,47.65,47.68,47.6,47.66,71433.0,35.4861,35.5084,35.4489,35.4936,71433.0
2015-07-09 10:00:00,47.65,47.76,47.63,47.66,55540.0,35.4861,35.568,35.4712,35.4936,55540.0
2015-07-09 10:05:00,47.65,47.7,47.59,47.59,51166.0,35.4861,35.5233,35.4414,35.4414,51166.0
2015-07-09 10:10:00,47.59,47.62,47.51,47.57,72151.0,35.4414,35.4638,35.3818,35.4265,72151.0
2015-07-09 10:15:00,47.57,47.59,47.51,47.51,79928.0,35.4265,35.4414,35.3818,35.3818,79928.0
2015-07-09 10:20:00,47.51,47.52,47.41,47.41,59765.0,35.3818,35.3893,35.3074,35.3074,59765.0
2015-07-09 10:25:00,47.41,47.42,47.33,47.33,52177.0,35.3074,35.3148,35.2478,35.2478,52177.0
2015-07-09 10:30:00,47.34,47.4,47.33,47.36,53819.0,35.2552,35.2999,35.2478,35.2701,53819.0
2015-07-09 10:35:00,47.37,47.38,47.33,47.33,47307.0,35.2776,35.285,35.2478,35.2478,47307.0
2015-07-09 10:40:00,47.33,47.38,47.3,47.37,51646.0,35.2478,35.285,35.2255,35.2776,51646.0
2015-07-09 10:45:00,47.38,47.63,47.38,47.49,299893.0,35.285,35.4712,35.285,35.3669,299893.0
2015-07-09 10:50:00,47.5,47.5,47.44,47.45,29940.0,35.3744,35.3744,35.3297,35.3372,29940.0
2015-07-09 10:55:00,47.45,47.53,47.44,47.53,50525.0,35.3372,35.3967,35.3297,35.3967,50525.0
2015-07-09 11:00:00,47.52,47.58,47.51,47.58,67442.0,35.3893,35.434,35.3818,35.434,67442.0
2015-07-09 11:05:00,47.58,47.64,47.55,47.63,80111.0,35.434,35.4787,35.4116,35.4712,80111.0
2015-07-09 11:10:00,47.64,47.65,47.58,47.62,76889.0,35.4787,35.4861,35.434,35.4638,76889.0
2015-07-09 11:15:00,47.62,47.66,47.61,47.65,79464.0,35.4638,35.4936,35.4563,35.4861,79464.0
2015-07-09 11:20:00,47.65,47.66,47.53,47.55,71429.0,35.4861,35.4936,35.3967,35.4116,71429.0
2015-07-09 11:25:00,47.55,47.55,47.47,47.48,24525.0,35.4116,35.4116,35.3521,35.3595,24525.0
2015-07-09 11:30:00,47.48,47.48,47.4,47.41,46233.0,35.3595,35.3595,35.2999,35.3074,46233.0
2015-07-09 11:35:00,47.4,47.41,47.33,47.33,41553.0,35.2999,35.3074,35.2478,35.2478,41553.0
2015-07-09 11:40:00,47.34,47.43,47.32,47.43,33638.0,35.2552,35.3223,35.2403,35.3223,33638.0
2015-07-09 11:45:00,47.43,47.52,47.36,47.37,202462.0,35.3223,35.3893,35.2701,35.2776,202462.0
2015-07-09 11:50:00,47.37,47.42,47.37,47.41,17490.0,35.2776,35.3148,35.2776,35.3074,17490.0
2015-07-09 11:55:00,47.42,47.43,47.3,47.32,29138.0,35.3148,35.3223,35.2255,35.2403,29138.0
2015-07-09 12:00:00,47.31,47.34,47.29,47.3,29972.0,35.2329,35.2552,35.218,35.2255,29972.0
2015-07-09 12:05:00,47.3,47.32,47.24,47.26,32949.0,35.2255,35.2403,35.1808,35.1957,32949.0
2015-07-09 12:10:00,47.25,47.27,47.24,47.26,28678.0,35.1882,35.2031,35.1808,35.1957,28678.0
2015-07-09 12:15:00,47.26,47.26,47.21,47.22,43694.0,35.1957,35.1957,35.1584,35.1659,43694.0
2015-07-09 12:20:00,47.22,47.22,47.17,47.17,48341.0,35.1659,35.1659,35.1286,35.1286,48341.0
2015-07-09 12:25:00,47.17,47.18,47.11,47.12,45300.0,35.1286,35.1361,35.084,35.0914,45300.0
2015-07-09 12:30:00,47.13,47.16,47.13,47.15,43833.0,35.0988,35.1212,35.0988,35.1137,43833.0
2015-07-09 12:35:00,47.15,47.15,47.09,47.09,22170.0,35.1137,35.1137,35.0691,35.0691,22170.0
2015-07-09 12:40:00,47.09,47.09,47.06,47.08,40210.0,35.0691,35.0691,35.0467,35.0616,40210.0
2015-07-09 12:45:00,47.08,47.14,47.07,47.1,50901.0,35.0616,35.1063,35.0542,35.0765,50901.0
2015-07-09 12:50:00,47.1,47.15,47.1,47.14,26665.0,35.0765,35.1137,35.0765,35.1063,26665.0
2015-07-09 12:55:00,47.14,47.15,47.11,47.12,26264.0,35.1063,35.1137,35.084,35.0914,26264.0
2015-07-09 13:00:00,47.11,47.15,47.1,47.11,51134.0,35.084,35.1137,35.0765,35.084,51134.0
2015-07-09 13:05:00,47.11,47.17,47.07,47.09,189603.0,35.084,35.1286,35.0542,35.0691,189603.0
2015-07-09 13:10:00,47.09,47.1,47.07,47.07,51097.0,35.0691,35.0765,35.0542,35.0542,51097.0
2015-07-09 13:15:00,47.08,47.12,47.08,47.1,46077.0,35.0616,35.0914,35.0616,35.0765,46077.0
2015-07-09 13:20:00,47.1,47.11,47.05,47.08,53156.0,35.0765,35.084,35.0393,35.0616,53156.0
2015-07-09 13:25:00,47.08,47.09,47.03,47.03,87452.0,35.0616,35.0691,35.0244,35.0244,87452.0
2015-07-09 13:30:00,47.02,47.04,47.01,47.04,50354.0,35.0169,35.0318,35.0095,35.0318,50354.0
2015-07-09 13:35:00,47.04,47.07,47.02,47.06,58812.0,35.0318,35.0542,35.0169,35.0467,58812.0
2015-07-09 13:40:00,47.07,47.08,47.02,47.03,23885.0,35.0542,35.0616,35.0169,35.0244,23885.0
2015-07-09 13:45:00,47.03,47.05,47.03,47.04,38522.0,35.0244,35.0393,35.0244,35.0318,38522.0
2015-07-09 13:50:00,47.05,47.05,47.01,47.01,41139.0,35.0393,35.0393,35.0095,35.0095,41139.0
2015-07-09 13:55:00,47.02,47.03,47.0,47.02,145816.0,35.0169,35.0244,35.002,35.0169,145816.0
2015-07-09 14:00:00,47.03,47.03,47.01,47.01,23321.0,35.0244,35.0244,35.0095,35.0095,23321.0
2015-07-09 14:05:00,47.01,47.02,47.0,47.01,42022.0,35.0095,35.0169,35.002,35.0095,42022.0
2015-07-09 14:10:00,47.01,47.02,46.98,46.99,158494.0,35.0095,35.0169,34.9871,34.9946,158494.0
2015-07-09 14:15:00,47.0,47.01,46.97,46.98,98828.0,35.002,35.0095,34.9797,34.9871,98828.0
2015-07-09 14:20:00,46.98,47.0,46.94,46.95,49720.0,34.9871,35.002,34.9574,34.9648,49720.0
2015-07-09 14:25:00,46.95,47.02,46.93,47.02,50514.0,34.9648,35.0169,34.9499,35.0169,50514.0
2015-07-09 14:30:00,47.02,47.03,46.99,47.03,48082.0,35.0169,35.0244,34.9946,35.0244,48082.0
2015-07-09 14:35:00,47.03,47.07,47.01,47.07,52144.0,35.0244,35.0542,35.0095,35.0542,52144.0
2015-07-09 14:40:00,47.06,47.08,47.02,47.08,115356.0,35.0467,35.0616,35.0169,35.0616,115356.0
2015-07-09 14:45:00,47.08,47.12,47.0,47.09,139787.0,35.0616,35.0914,35.002,35.0691,139787.0
2015-07-09 14:50:00,47.1,47.23,47.09,47.23,41605.0,35.0765,35.1733,35.0691,35.1733,41605.0
2015-07-09 14:55:00,47.22,47.28,47.22,47.27,42828.0,35.1659,35.2106,35.1659,35.2031,42828.0
2015-07-09 15:00:00,47.27,47.32,47.25,47.3,43630.0,35.2031,35.2403,35.1882,35.2255,43630.0
2015-07-09 15:05:00,47.31,47.31,47.28,47.31,59440.0,35.2329,35.2329,35.2106,35.2329,59440.0
2015-07-09 15:10:00,47.31,47.32,47.27,47.29,49010.0,35.2329,35.2403,35.2031,35.218,49010.0
2015-07-09 15:15:00,47.28,47.31,47.25,47.3,87427.0,35.2106,35.2329,35.1882,35.2255,87427.0
2015-07-09 15:20:00,47.29,47.31,47.28,47.28,35607.0,35.218,35.2329,35.2106,35.2106,35607.0
2015-07-09 15:25:00,47.29,47.3,47.24,47.24,55633.0,35.218,35.2255,35.1808,35.1808,55633.0
2015-07-09 15:30:00,47.24,47.26,47.17,47.18,55141.0,35.1808,35.1957,35.1286,35.1361,55141.0
2015-07-09 15:35:00,47.18,47.21,47.13,47.17,103449.0,35.1361,35.1584,35.0988,35.1286,103449.0
2015-07-09 15:40:00,47.17,47.24,47.15,47.2,86877.0,35.1286,35.1808,35.1137,35.151,86877.0
2015-07-09 15:45:00,47.2,47.24,47.19,47.22,179683.0,35.151,35.1808,35.1435,35.1659,179683.0
2015-07-09 15:50:00,47.21,47.22,47.15,47.16,91381.0,35.1584,35.1659,35.1137,35.1212,91381.0
2015-07-09 15:55:00,47.15,47.19,47.09,47.09,273449.0,35.1137,35.1435,35.0691,35.0691,273449.0
2015-07-10 09:30:00,47.72,47.82,47.29,47.36,144613.0,35.5382,35.6127,35.218,35.2701,144613.0
2015-07-10 09:35:00,47.4,47.51,47.35,47.4,66080.0,35.2999,35.3818,35.2627,35.2999,66080.0
2015-07-10 09:40:00,47.37,47.41,47.26,47.41,40835.0,35.2776,35.3074,35.1957,35.3074,40835.0
2015-07-10 09:45:00,47.42,47.44,47.27,47.29,41021.0,35.3148,35.3297,35.2031,35.218,41021.0
2015-07-10 09:50:00,47.3,47.38,47.26,47.36,43321.0,35.2255,35.285,35.1957,35.2701,43321.0
2015-07-10 09:55:00,47.37,47.42,47.33,47.34,16625.0,35.2776,35.3148,35.2478,35.2552,16625.0
2015-07-10 10:00:00,47.35,47.44,47.34,47.44,22823.0,35.2627,35.3297,35.2552,35.3297,22823.0
2015-07-10 10:05:00,47.45,47.45,47.33,47.33,38968.0,35.3372,35.3372,35.2478,35.2478,38968.0
2015-07-10 10:10:00,47.32,47.32,47.23,47.26,39340.0,35.2403,35.2403,35.1733,35.1957,39340.0
2015-07-10 10:15:00,47.26,47.3,47.25,47.3,33237.0,35.1957,35.2255,35.1882,35.2255,33237.0
2015-07-10 10:20:00,47.3,47.3,47.22,47.26,30809.0,35.2255,35.2255,35.1659,35.1957,30809.0
2015-07-10 10:25:00,47.27,47.31,47.24,47.3,20808.0,35.2031,35.2329,35.1808,35.2255,20808.0
2015-07-10 10:30:00,47.3,47.36,47.29,47.34,17592.0,35.2255,35.2701,35.218,35.2552,17592.0
2015-07-10 10:35:00,47.34,47.36,47.29,47.3,27163.0,35.2552,35.2701,35.218,35.2255,27163.0
2015-07-10 10:40:00,47.29,47.31,47.25,47.27,41185.0,35.218,35.2329,35.1882,35.2031,41185.0
2015-07-10 10:45:00,47.27,47.32,47.23,47.31,31204.0,35.2031,35.2403,35.1733,35.2329,31204.0
2015-07-10 10:50:00,47.32,47.38,47.32,47.35,18845.0,35.2403,35.285,35.2403,35.2627,18845.0
2015-07-10 10:55:00,47.34,47.41,47.34,47.36,28713.0,35.2552,35.3074,35.2552,35.2701,28713.0
2015-07-10 11:00:00,47.36,47.38,47.35,47.36,29556.0,35.2701,35.285,35.2627,35.2701,29556.0
2015-07-10 11:05:00,47.36,47.38,47.35,47.36,21521.0,35.2701,35.285,35.2627,35.2701,21521.0
2015-07-10 11:10:00,47.36,47.4,47.35,47.39,34464.0,35.2701,35.2999,35.2627,35.2925,34464.0
2015-07-10 11:15:00,47.38,47.4,47.37,47.39,19815.0,35.285,35.2999,35.2776,35.2925,19815.0
2015-07-10 11:20:00,47.39,47.42,47.37,47.39,40960.0,35.2925,35.3148,35.2776,35.2925,40960.0
2015-07-10 11:25:00,47.39,47.4,47.37,47.39,28564.0,35.2925,35.2999,35.2776,35.2925,28564.0
2015-07-10 11:30:00,47.39,47.4,47.34,47.36,42329.0,35.2925,35.2999,35.2552,35.2701,42329.0
2015-07-10 11:35:00,47.36,47.41,47.35,47.4,27246.0,35.2701,35.3074,35.2627,35.2999,27246.0
2015-07-10 11:40:00,47.4,47.45,47.39,47.44,33187.0,35.2999,35.3372,35.2925,35.3297,33187.0
2015-07-10 11:45:00,47.45,47.45,47.42,47.44,32302.0,35.3372,35.3372,35.3148,35.3297,32302.0
2015-07-10 11:50:00,47.44,47.46,47.4,47.4,27019.0,35.3297,35.3446,35.2999,35.2999,27019.0
2015-07-10 11:55:00,47.4,47.46,47.4,47.43,24476.0,35.2999,35.3446,35.2999,35.3223,24476.0
2015-07-10 12:00:00,47.44,47.44,47.4,47.41,136433.0,35.3297,35.3297,35.2999,35.3074,136433.0
2015-07-10 12:05:00,47.41,47.44,47.4,47.43,26614.0,35.3074,35.3297,35.2999,35.3223,26614.0
2015-07-10 12:10:00,47.42,47.43,47.4,47.41,30876.0,35.3148,35.3223,35.2999,35.3074,30876.0
2015-07-10 12:15:00,47.42,47.42,47.4,47.41,17265.0,35.3148,35.3148,35.2999,35.3074,17265.0
2015-07-10 12:20:00,47.41,47.42,47.39,47.39,33769.0,35.3074,35.3148,35.2925,35.2925,33769.0
2015-07-10 12:25:00,47.4,47.41,47.4,47.41,15842.0,35.2999,35.3074,35.2999,35.3074,15842.0
2015-07-10 12:30:00,47.4,47.4,47.3,47.32,30078.0,35.2999,35.2999,35.2255,35.2403,30078.0
2015-07-10 12:35:00,47.31,47.36,47.29,47.34,13403.0,35.2329,35.2701,35.218,35.2552,13403.0
2015-07-10 12:40:00,47.34,47.34,47.26,47.3,14780.0,35.2552,35.2552,35.1957,35.2255,14780.0
2015-07-10 12:45:00,47.3,47.35,47.29,47.3,21536.0,35.2255,35.2627,35.218,35.2255,21536.0
2015-07-10 12:50:00,47.3,47.31,47.25,47.27,60212.0,35.2255,35.2329,35.1882,35.2031,60212.0
2015-07-10 12:55:00,47.27,47.27,47.24,47.25,18164.0,35.2031,35.2031,35.1808,35.1882,18164.0
2015-07-10 13:00:00,47.25,47.27,47.21,47.21,17612.0,35.1882,35.2031,35.1584,35.1584,17612.0
2015-07-10 13:05:00,47.22,47.3,47.2,47.27,32772.0,35.1659,35.2255,35.151,35.2031,32772.0
2015-07-10 13:10:00,47.26,47.27,47.24,47.27,23589.0,35.1957,35.2031,35.1808,35.2031,23589.0
2015-07-10 13:15:00,47.27,47.27,47.22,47.24,36241.0,35.2031,35.2031,35.1659,35.1808,36241.0
2015-07-10 13:20:00,47.24,47.27,47.23,47.27,15396.0,35.1808,35.2031,35.1733,35.2031,15396.0
2015-07-10 13:25:00,47.27,47.29,47.25,47.25,14305.0,35.2031,35.218,35.1882,35.1882,14305.0
2015-07-10 13:30:00,47.26,47.27,47.22,47.23,18949.0,35.1957,35.2031,35.1659,35.1733,18949.0
2015-07-10 13:35:00,47.22,47.25,47.21,47.22,11675.0,35.1659,35.1882,35.1584,35.1659,11675.0
2015-07-10 13:40:00,47.22,47.22,47.18,47.19,26158.0,35.1659,35.1659,35.1361,35.1435,26158.0
2015-07-10 13:45:00,47.19,47.21,47.15,47.16,24750.0,35.1435,35.1584,35.1137,35.1212,24750.0
2015-07-10 13:50:00,47.16,47.19,47.13,47.14,35490.0,35.1212,35.1435,35.0988,35.1063,35490.0
2015-07-10 13:55:00,47.14,47.18,47.12,47.18,22461.0,35.1063,35.1361,35.0914,35.1361,22461.0
2015-07-10 14:00:00,47.18,47.25,47.17,47.24,34678.0,35.1361,35.1882,35.1286,35.1808,34678.0
2015-07-10 14:05:00,47.24,47.27,47.22,47.23,15136.0,35.1808,35.2031,35.1659,35.1733,15136.0
2015-07-10 14:10:00,47.23,47.26,47.22,47.25,23154.0,35.1733,35.1957,35.1659,35.1882,23154.0
2015-07-10 14:15:00,47.26,47.26,47.22,47.23,37531.0,35.1957,35.1957,35.1659,35.1733,37531.0
2015-07-10 14:20:00,47.24,47.26,47.22,47.22,19065.0,35.1808,35.1957,35.1659,35.1659,19065.0
2015-07-10 14:25:00,47.22,47.29,47.2,47.29,37823.0,35.1659,35.218,35.151,35.218,37823.0
2015-07-10 14:30:00,47.29,47.33,47.28,47.33,44703.0,35.218,35.2478,35.2106,35.2478,44703.0
2015-07-10 14:35:00,47.33,47.34,47.31,47.34,14761.0,35.2478,35.2552,35.2329,35.2552,14761.0
2015-07-10 14:40:00,47.33,47.35,47.28,47.3,37134.0,35.2478,35.2627,35.2106,35.2255,37134.0
2015-07-10 14:45:00,47.31,47.32,47.28,47.28,32342.0,35.2329,35.2403,35.2106,35.2106,32342.0
2015-07-10 14:50:00,47.29,47.29,47.25,47.25,25738.0,35.218,35.218,35.1882,35.1882,25738.0
2015-07-10 14:55:00,47.25,47.29,47.25,47.27,20589.0,35.1882,35.218,35.1882,35.2031,20589.0
2015-07-10 15:00:00,47.28,47.29,47.25,47.26,23338.0,35.2106,35.218,35.1882,35.1957,23338.0
2015-07-10 15:05:00,47.26,47.28,47.25,47.27,32579.0,35.1957,35.2106,35.1882,35.2031,32579.0
2015-07-10 15:10:00,47.27,47.31,47.25,47.31,41342.0,35.2031,35.2329,35.1882,35.2329,41342.0
2015-07-10 15:15:00,47.3,47.35,47.29,47.33,28858.0,35.2255,35.2627,35.218,35.2478,28858.0
2015-07-10 15:20:00,47.32,47.34,47.28,47.3,56154.0,35.2403,35.2552,35.2106,35.2255,56154.0
2015-07-10 15:25:00,47.3,47.3,47.26,47.27,38316.0,35.2255,35.2255,35.1957,35.2031,38316.0
2015-07-10 15:30:00,47.27,47.28,47.24,47.25,47786.0,35.2031,35.2106,35.1808,35.1882,47786.0
2015-07-10 15:35:00,47.25,47.3,47.25,47.29,31460.0,35.1882,35.2255,35.1882,35.218,31460.0
2015-07-10 15:40:00,47.29,47.3,47.27,47.3,49815.0,35.218,35.2255,35.2031,35.2255,49815.0
2015-07-10 15:45:00,47.3,47.32,47.24,47.25,59828.0,35.2255,35.2403,35.1808,35.1882,59828.0
2015-07-10 15:50:00,47.25,47.27,47.24,47.27,74496.0,35.1882,35.2031,35.1808,35.2031,74496.0
2015-07-10 15:55:00,47.27,47.27,47.21,47.21,171596.0,35.2031,35.2031,35.1584,35.1584,171596.0
2015-07-13 09:30:00,47.55,47.74,47.55,47.61,56594.0,35.4116,35.5531,35.4116,35.4563,56594.0
2015-07-13 09:35:00,47.63,47.64,47.54,47.58,20477.0,35.4712,35.4787,35.4042,35.434,20477.0
2015-07-13 09:40:00,47.59,47.59,47.48,47.53,37967.0,35.4414,35.4414,35.3595,35.3967,37967.0
2015-07-13 09:45:00,47.53,47.62,47.47,47.58,38317.0,35.3967,35.4638,35.3521,35.434,38317.0
2015-07-13 09:50:00,47.59,47.6,47.5,47.57,35950.0,35.4414,35.4489,35.3744,35.4265,35950.0
2015-07-13 09:55:00,47.55,47.64,47.54,47.62,29358.0,35.4116,35.4787,35.4042,35.4638,29358.0
2015-07-13 10:00:00,47.61,47.63,47.59,47.62,27658.0,35.4563,35.4712,35.4414,35.4638,27658.0
2015-07-13 10:05:00,47.63,47.63,47.57,47.58,22809.0,35.4712,35.4712,35.4265,35.434,22809.0
2015-07-13 10:10:00,47.57,47.63,47.55,47.62,35536.0,35.4265,35.4712,35.4116,35.4638,35536.0
2015-07-13 10:15:00,47.62,47.64,47.61,47.63,33245.0,35.4638,35.4787,35.4563,35.4712,33245.0
2015-07-13 10:20:00,47.63,47.63,47.51,47.51,26611.0,35.4712,35.4712,35.3818,35.3818,26611.0
2015-07-13 10:25:00,47.51,47.52,47.46,47.47,17437.0,35.3818,35.3893,35.3446,35.3521,17437.0
2015-07-13 10:30:00,47.46,47.57,47.44,47.54,24847.0,35.3446,35.4265,35.3297,35.4042,24847.0
2015-07-13 10:35:00,47.54,47.54,47.44,47.47,22755.0,35.4042,35.4042,35.3297,35.3521,22755.0
2015-07-13 10:40:00,47.48,47.5,47.46,47.49,18559.0,35.3595,35.3744,35.3446,35.3669,18559.0
2015-07-13 10:45:00,47.5,47.5,47.47,47.49,15079.0,35.3744,35.3744,35.3521,35.3669,15079.0
2015-07-13 10:50:00,47.49,47.49,47.45,47.48,18350.0,35.3669,35.3669,35.3372,35.3595,18350.0
2015-07-13 10:55:00,47.48,47.48,47.44,47.44,8855.0,35.3595,35.3595,35.3297,35.3297,8855.0
2015-07-13 11:00:00,47.43,47.48,47.42,47.48,22066.0,35.3223,35.3595,35.3148,35.3595,22066.0
2015-07-13 11:05:00,47.47,47.48,47.43,47.44,12376.0,35.3521,35.3595,35.3223,35.3297,12376.0
2015-07-13 11:10:00,47.44,47.49,47.44,47.49,80214.0,35.3297,35.3669,35.3297,35.3669,80214.0
2015-07-13 11:15:00,47.49,47.49,47.46,47.47,21238.0,35.3669,35.3669,35.3446,35.3521,21238.0
2015-07-13 11:20:00,47.47,47.5,47.46,47.5,24600.0,35.3521,35.3744,35.3446,35.3744,24600.0
2015-07-13 11:25:00,47.49,47.5,47.45,47.5,18292.0,35.3669,35.3744,35.3372,35.3744,18292.0
2015-07-13 11:30:00,47.5,47.54,47.47,47.53,31703.0,35.3744,35.4042,35.3521,35.3967,31703.0
2015-07-13 11:35:00,47.54,47.57,47.54,47.56,21165.0,35.4042,35.4265,35.4042,35.4191,21165.0
2015-07-13 11:40:00,47.56,47.57,47.53,47.54,17457.0,35.4191,35.4265,35.3967,35.4042,17457.0
2015-07-13 11:45:00,47.54,47.54,47.5,47.54,18990.0,35.4042,35.4042,35.3744,35.4042,18990.0
2015-07-13 11:50:00,47.54,47.56,47.51,47.52,12601.0,35.4042,35.4191,35.3818,35.3893,12601.0
2015-07-13 11:55:00,47.51,47.52,47.48,47.48,18933.0,35.3818,35.3893,35.3595,35.3595,18933.0
2015-07-13 12:00:00,47.47,47.48,47.44,47.45,9700.0,35.3521,35.3595,35.3297,35.3372,9700.0
2015-07-13 12:05:00,47.44,47.45,47.4,47.42,13173.0,35.3297,35.3372,35.2999,35.3148,13173.0
2015-07-13 12:10:00,47.43,47.45,47.4,47.42,16446.0,35.3223,35.3372,35.2999,35.3148,16446.0
2015-07-13 12:15:00,47.43,47.43,47.39,47.39,10154.0,35.3223,35.3223,35.2925,35.2925,10154.0
2015-07-13 12:20:00,47.38,47.41,47.37,47.4,18787.0,35.285,35.3074,35.2776,35.2999,18787.0
2015-07-13 12:25:00,47.4,47.43,47.39,47.42,13622.0,35.2999,35.3223,35.2925,35.3148,13622.0
2015-07-13 12:30:00,47.42,47.43,47.36,47.38,14430.0,35.3148,35.3223,35.2701,35.285,14430.0
2015-07-13 12:35:00,47.38,47.39,47.36,47.38,12590.0,35.285,35.2925,35.2701,35.285,12590.0
2015-07-13 12:40:00,47.38,47.4,47.36,47.39,12468.0,35.285,35.2999,35.2701,35.2925,12468.0
2015-07-13 12:45:00,47.39,47.39,47.36,47.39,9564.0,35.2925,35.2925,35.2701,35.2925,9564.0
2015-07-13 12:50:00,47.39,47.39,47.34,47.35,6406.0,35.2925,35.2925,35.2552,35.2627,6406.0
2015-07-13 12:55:00,47.36,47.37,47.35,47.36,17088.0,35.2701,35.2776,35.2627,35.2701,17088.0
2015-07-13 13:00:00,47.35,47.36,47.34,47.36,9551.0,35.2627,35.2701,35.2552,35.2701,9551.0
2015-07-13 13:05:00,47.35,47.41,47.35,47.41,13684.0,35.2627,35.3074,35.2627,35.3074,13684.0
2015-07-13 13:10:00,47.41,47.44,47.39,47.43,16391.0,35.3074,35.3297,35.2925,35.3223,16391.0
2015-07-13 13:15:00,47.42,47.44,47.42,47.42,10700.0,35.3148,35.3297,35.3148,35.3148,10700.0
2015-07-13 13:20:00,47.41,47.42,47.39,47.39,5906.0,35.3074,35.3148,35.2925,35.2925,5906.0
2015-07-13 13:25:00,47.39,47.4,47.39,47.39,7144.0,35.2925,35.2999,35.2925,35.2925,7144.0
2015-07-13 13:30:00,47.4,47.42,47.38,47.39,15178.0,35.2999,35.3148,35.285,35.2925,15178.0
2015-07-13 13:35:00,47.38,47.42,47.36,47.41,21150.0,35.285,35.3148,35.2701,35.3074,21150.0
2015-07-13 13:40:00,47.41,47.43,47.39,47.43,15220.0,35.3074,35.3223,35.2925,35.3223,15220.0
2015-07-13 13:45:00,47.43,47.43,47.4,47.4,7750.0,35.3223,35.3223,35.2999,35.2999,7750.0
2015-07-13 13:50:00,47.41,47.45,47.41,47.42,18454.0,35.3074,35.3372,35.3074,35.3148,18454.0
2015-07-13 13:55:00,47.43,47.44,47.41,47.44,13948.0,35.3223,35.3297,35.3074,35.3297,13948.0
2015-07-13 14:00:00,47.43,47.45,47.42,47.42,7300.0,35.3223,35.3372,35.3148,35.3148,7300.0
2015-07-13 14:05:00,47.43,47.48,47.42,47.46,16684.0,35.3223,35.3595,35.3148,35.3446,16684.0
2015-07-13 14:10:00,47.47,47.5,47.46,47.49,16029.0,35.3521,35.3744,35.3446,35.3669,16029.0
2015-07-13 14:15:00,47.49,47.5,47.48,47.48,20142.0,35.3669,35.3744,35.3595,35.3595,20142.0
2015-07-13 14:20:00,47.48,47.51,47.48,47.5,17149.0,35.3595,35.3818,35.3595,35.3744,17149.0
2015-07-13 14:25:00,47.51,47.51,47.43,47.43,41293.0,35.3818,35.3818,35.3223,35.3223,41293.0
2015-07-13 14:30:00,47.44,47.48,47.44,47.47,18145.0,35.3297,35.3595,35.3297,35.3521,18145.0
2015-07-13 14:35:00,47.48,47.48,47.43,47.44,13949.0,35.3595,35.3595,35.3223,35.3297,13949.0
2015-07-13 14:40:00,47.44,47.45,47.43,47.44,9037.0,35.3297,35.3372,35.3223,35.3297,9037.0
2015-07-13 14:45:00,47.44,47.45,47.42,47.44,19149.0,35.3297,35.3372,35.3148,35.3297,19149.0
2015-07-13 14:50:00,47.44,47.47,47.44,47.47,19305.0,35.3297,35.3521,35.3297,35.3521,19305.0
2015-07-13 14:55:00,47.47,47.52,47.46,47.5,28592.0,35.3521,35.3893,35.3446,35.3744,28592.0
2015-07-13 15:00:00,47.5,47.52,47.49,47.51,26652.0,35.3744,35.3893,35.3669,35.3818,26652.0
2015-07-13 15:05:00,47.51,47.52,47.49,47.52,17363.0,35.3818,35.3893,35.3669,35.3893,17363.0
2015-07-13 15:10:00,47.52,47.54,47.51,47.52,17528.0,35.3893,35.4042,35.3818,35.3893,17528.0
2015-07-13 15:15:00,47.52,47.53,47.51,47.52,11739.0,35.3893,35.3967,35.3818,35.3893,11739.0
2015-07-13 15:20:00,47.52,47.52,47.49,47.5,33176.0,35.3893,35.3893,35.3669,35.3744,33176.0
2015-07-13 15:25:00,47.51,47.54,47.5,47.54,20551.0,35.3818,35.4042,35.3744,35.4042,20551.0
2015-07-13 15:30:00,47.54,47.55,47.5,47.5,30447.0,35.4042,35.4116,35.3744,35.3744,30447.0
2015-07-13 15:35:00,47.5,47.55,47.5,47.52,35804.0,35.3744,35.4116,35.3744,35.3893,35804.0
2015-07-13 15:40:00,47.52,47.56,47.52,47.53,31258.0,35.3893,35.4191,35.3893,35.3967,31258.0
2015-07-13 15:45:00,47.53,47.56,47.52,47.53,116663.0,35.3967,35.4191,35.3893,35.3967,116663.0
2015-07-13 15:50:00,47.52,47.53,47.5,47.51,40767.0,35.3893,35.3967,35.3744,35.3818,40767.0
2015-07-13 15:55:00,47.5,47.53,47.48,47.51,139507.0,35.3744,35.3967,35.3595,35.3818,139507.0
2015-07-14 09:30:00,47.5,47.65,47.43,47.65,72221.0,35.3744,35.4861,35.3223,35.4861,72221.0
2015-07-14 09:35:00,47.65,47.67,47.61,47.66,47541.0,35.4861,35.501,35.4563,35.4936,47541.0
2015-07-14 09:40:00,47.66,47.69,47.56,47.57,42086.0,35.4936,35.5159,35.4191,35.4265,42086.0
2015-07-14 09:45:00,47.56,47.65,47.55,47.63,33068.0,35.4191,35.4861,35.4116,35.4712,33068.0
2015-07-14 09:50:00,47.64,47.65,47.6,47.62,17447.0,35.4787,35.4861,35.4489,35.4638,17447.0
2015-07-14 09:55:00,47.62,47.66,47.6,47.64,32984.0,35.4638,35.4936,35.4489,35.4787,32984.0
2015-07-14 10:00:00,47.64,47.64,47.57,47.6,55719.0,35.4787,35.4787,35.4265,35.4489,55719.0
2015-07-14 10:05:00,47.6,47.65,47.6,47.64,33502.0,35.4489,35.4861,35.4489,35.4787,33502.0
2015-07-14 10:10:00,47.63,47.7,47.62,47.69,27041.0,35.4712,35.5233,35.4638,35.5159,27041.0
2015-07-14 10:15:00,47.69,47.71,47.66,47.67,34452.0,35.5159,35.5308,35.4936,35.501,34452.0
2015-07-14 10:20:00,47.67,47.68,47.62,47.66,47036.0,35.501,35.5084,35.4638,35.4936,47036.0
2015-07-14 10:25:00,47.66,47.67,47.62,47.62,46981.0,35.4936,35.501,35.4638,35.4638,46981.0
2015-07-14 10:30:00,47.62,47.64,47.61,47.62,63457.0,35.4638,35.4787,35.4563,35.4638,63457.0
2015-07-14 10:35:00,47.62,47.69,47.62,47.69,18184.0,35.4638,35.5159,35.4638,35.5159,18184.0
2015-07-14 10:40:00,47.69,47.74,47.68,47.74,22010.0,35.5159,35.5531,35.5084,35.5531,22010.0
2015-07-14 10:45:00,47.74,47.75,47.72,47.73,28868.0,35.5531,35.5606,35.5382,35.5457,28868.0
2015-07-14 10:50:00,47.74,47.76,47.7,47.76,37552.0,35.5531,35.568,35.5233,35.568,37552.0
2015-07-14 10:55:00,47.76,47.77,47.73,47.76,31738.0,35.568,35.5755,35.5457,35.568,31738.0
2015-07-14 11:00:00,47.77,47.78,47.75,47.76,29331.0,35.5755,35.5829,35.5606,35.568,29331.0
2015-07-14 11:05:00,47.78,47.8,47.76,47.76,15772.0,35.5829,35.5978,35.568,35.568,15772.0
2015-07-14 11:10:00,47.76,47.78,47.75,47.76,19794.0,35.568,35.5829,35.5606,35.568,19794.0
2015-07-14 11:15:00,47.77,47.79,47.75,47.75,27890.0,35.5755,35.5904,35.5606,35.5606,27890.0
2015-07-14 11:20:00,47.75,47.77,47.73,47.76,17054.0,35.5606,35.5755,35.5457,35.568,17054.0
2015-07-14 11:25:00,47.77,47.78,47.72,47.74,20642.0,35.5755,35.5829,35.5382,35.5531,20642.0
2015-07-14 11:30:00,47.75,47.75,47.73,47.73,11369.0,35.5606,35.5606,35.5457,35.5457,11369.0
2015-07-14 11:35:00,47.74,47.77,47.74,47.74,15812.0,35.5531,35.5755,35.5531,35.5531,15812.0
2015-07-14 11:40:00,47.75,47.75,47.69,47.7,13530.0,35.5606,35.5606,35.5159,35.5233,13530.0
2015-07-14 11:45:00,47.7,47.71,47.67,47.67,24481.0,35.5233,35.5308,35.501,35.501,24481.0
2015-07-14 11:50:00,47.68,47.7,47.67,47.7,14002.0,35.5084,35.5233,35.501,35.5233,14002.0
2015-07-14 11:55:00,47.7,47.7,47.67,47.69,10697.0,35.5233,35.5233,35.501,35.5159,10697.0
2015-07-14 12:00:00,47.69,47.72,47.69,47.72,13467.0,35.5159,35.5382,35.5159,35.5382,13467.0
2015-07-14 12:05:00,47.72,47.72,47.7,47.7,13709.0,35.5382,35.5382,35.5233,35.5233,13709.0
2015-07-14 12:10:00,47.71,47.73,47.71,47.73,13744.0,35.5308,35.5457,35.5308,35.5457,13744.0
2015-07-14 12:15:00,47.72,47.75,47.71,47.74,12631.0,35.5382,35.5606,35.5308,35.5531,12631.0
2015-07-14 12:20:00,47.75,47.75,47.71,47.71,22556.0,35.5606,35.5606,35.5308,35.5308,22556.0
2015-07-14 12:25:00,47.71,47.72,47.69,47.71,17189.0,35.5308,35.5382,35.5159,35.5308,17189.0
2015-07-14 12:30:00,47.71,47.71,47.66,47.66,27024.0,35.5308,35.5308,35.4936,35.4936,27024.0
2015-07-14 12:35:00,47.66,47.66,47.63,47.63,12893.0,35.4936,35.4936,35.4712,35.4712,12893.0
2015-07-14 12:40:00,47.64,47.64,47.61,47.62,15179.0,35.4787,35.4787,35.4563,35.4638,15179.0
2015-07-14 12:45:00,47.62,47.62,47.56,47.58,58829.0,35.4638,35.4638,35.4191,35.434,58829.0
2015-07-14 12:50:00,47.59,47.6,47.54,47.55,10816.0,35.4414,35.4489,35.4042,35.4116,10816.0
2015-07-14 12:55:00,47.54,47.59,47.54,47.59,10938.0,35.4042,35.4414,35.4042,35.4414,10938.0
2015-07-14 13:00:00,47.59,47.6,47.55,47.55,14956.0,35.4414,35.4489,35.4116,35.4116,14956.0
2015-07-14 13:05:00,47.56,47.57,47.54,47.54,33229.0,35.4191,35.4265,35.4042,35.4042,33229.0
2015-07-14 13:10:00,47.55,47.56,47.53,47.56,31140.0,35.4116,35.4191,35.3967,35.4191,31140.0
2015-07-14 13:15:00,47.56,47.57,47.55,47.55,7838.0,35.4191,35.4265,35.4116,35.4116,7838.0
2015-07-14 13:20:00,47.54,47.56,47.53,47.53,9289.0,35.4042,35.4191,35.3967,35.3967,9289.0
2015-07-14 13:25:00,47.54,47.56,47.53,47.56,14414.0,35.4042,35.4191,35.3967,35.4191,14414.0
2015-07-14 13:30:00,47.56,47.56,47.54,47.55,11160.0,35.4191,35.4191,35.4042,35.4116,11160.0
2015-07-14 13:35:00,47.55,47.55,47.53,47.54,5656.0,35.4116,35.4116,35.3967,35.4042,5656.0
2015-07-14 13:40:00,47.54,47.55,47.52,47.55,12150.0,35.4042,35.4116,35.3893,35.4116,12150.0
2015-07-14 13:45:00,47.55,47.57,47.54,47.55,15027.0,35.4116,35.4265,35.4042,35.4116,15027.0
2015-07-14 13:50:00,47.55,47.55,47.52,47.53,14586.0,35.4116,35.4116,35.3893,35.3967,14586.0
2015-07-14 13:55:00,47.53,47.59,47.52,47.57,46371.0,35.3967,35.4414,35.3893,35.4265,46371.0
2015-07-14 14:00:00,47.57,47.58,47.55,47.58,11103.0,35.4265,35.434,35.4116,35.434,11103.0
2015-07-14 14:05:00,47.58,47.58,47.55,47.58,14395.0,35.434,35.434,35.4116,35.434,14395.0
2015-07-14 14:10:00,47.59,47.61,47.59,47.61,9431.0,35.4414,35.4563,35.4414,35.4563,9431.0
2015-07-14 14:15:00,47.61,47.67,47.6,47.67,11390.0,35.4563,35.501,35.4489,35.501,11390.0
2015-07-14 14:20:00,47.66,47.69,47.66,47.68,16120.0,35.4936,35.5159,35.4936,35.5084,16120.0
2015-07-14 14:25:00,47.68,47.69,47.68,47.69,11842.0,35.5084,35.5159,35.5084,35.5159,11842.0
2015-07-14 14:30:00,47.69,47.76,47.68,47.73,21894.0,35.5159,35.568,35.5084,35.5457,21894.0
2015-07-14 14:35:00,47.75,47.75,47.74,47.75,7734.0,35.5606,35.5606,35.5531,35.5606,7734.0
2015-07-14 14:40:00,47.75,47.75,47.72,47.73,25937.0,35.5606,35.5606,35.5382,35.5457,25937.0
2015-07-14 14:45:00,47.73,47.73,47.69,47.69,15384.0,35.5457,35.5457,35.5159,35.5159,15384.0
2015-07-14 14:50:00,47.7,47.73,47.69,47.72,16837.0,35.5233,35.5457,35.5159,35.5382,16837.0
2015-07-14 14:55:00,47.72,47.75,47.72,47.73,24928.0,35.5382,35.5606,35.5382,35.5457,24928.0
2015-07-14 15:00:00,47.73,47.77,47.72,47.77,22071.0,35.5457,35.5755,35.5382,35.5755,22071.0
2015-07-14 15:05:00,47.77,47.82,47.77,47.81,17434.0,35.5755,35.6127,35.5755,35.6053,17434.0
2015-07-14 15:10:00,47.82,47.83,47.78,47.79,31275.0,35.6127,35.6202,35.5829,35.5904,31275.0
2015-07-14 15:15:00,47.78,47.82,47.77,47.82,45606.0,35.5829,35.6127,35.5755,35.6127,45606.0
2015-07-14 15:20:00,47.82,47.84,47.81,47.83,17824.0,35.6127,35.6276,35.6053,35.6202,17824.0
2015-07-14 15:25:00,47.83,47.85,47.83,47.84,25532.0,35.6202,35.635,35.6202,35.6276,25532.0
2015-07-14 15:30:00,47.84,47.86,47.83,47.86,39962.0,35.6276,35.6425,35.6202,35.6425,39962.0
2015-07-14 15:35:00,47.86,47.86,47.81,47.82,34883.0,35.6425,35.6425,35.6053,35.6127,34883.0
2015-07-14 15:40:00,47.82,47.83,47.79,47.8,40554.0,35.6127,35.6202,35.5904,35.5978,40554.0
2015-07-14 15:45:00,47.8,47.84,47.79,47.8,64637.0,35.5978,35.6276,35.5904,35.5978,64637.0
2015-07-14 15:50:00,47.8,47.81,47.79,47.79,44487.0,35.5978,35.6053,35.5904,35.5904,44487.0
2015-07-14 15:55:00,47.8,47.81,47.77,47.79,158210.0,35.5978,35.6053,35.5755,35.5904,158210.0
2015-07-15 09:30:00,47.77,47.84,47.59,47.82,57593.0,35.5755,35.6276,35.4414,35.6127,57593.0
2015-07-15 09:35:00,47.84,47.84,47.64,47.65,19369.0,35.6276,35.6276,35.4787,35.4861,19369.0
2015-07-15 09:40:00,47.61,47.62,47.5,47.58,18538.0,35.4563,35.4638,35.3744,35.434,18538.0
2015-07-15 09:45:00,47.58,47.66,47.58,47.65,32066.0,35.434,35.4936,35.434,35.4861,32066.0
2015-07-15 09:50:00,47.65,47.66,47.63,47.64,20877.0,35.4861,35.4936,35.4712,35.4787,20877.0
2015-07-15 09:55:00,47.64,47.66,47.61,47.62,19371.0,35.4787,35.4936,35.4563,35.4638,19371.0
2015-07-15 10:00:00,47.62,47.62,47.54,47.57,21161.0,35.4638,35.4638,35.4042,35.4265,21161.0
2015-07-15 10:05:00,47.57,47.63,47.53,47.63,14170.0,35.4265,35.4712,35.3967,35.4712,14170.0
2015-07-15 10:10:00,47.63,47.64,47.54,47.61,22075.0,35.4712,35.4787,35.4042,35.4563,22075.0
2015-07-15 10:15:00,47.61,47.62,47.51,47.52,15105.0,35.4563,35.4638,35.3818,35.3893,15105.0
2015-07-15 10:20:00,47.52,47.52,47.47,47.49,27464.0,35.3893,35.3893,35.3521,35.3669,27464.0
2015-07-15 10:25:00,47.49,47.51,47.48,47.49,15779.0,35.3669,35.3818,35.3595,35.3669,15779.0
2015-07-15 10:30:00,47.49,47.56,47.48,47.56,20045.0,35.3669,35.4191,35.3595,35.4191,20045.0
2015-07-15 10:35:00,47.56,47.62,47.56,47.59,13237.0,35.4191,35.4638,35.4191,35.4414,13237.0
2015-07-15 10:40:00,47.59,47.61,47.56,47.57,11539.0,35.4414,35.4563,35.4191,35.4265,11539.0
2015-07-15 10:45:00,47.57,47.59,47.56,47.59,30624.0,35.4265,35.4414,35.4191,35.4414,30624.0
2015-07-15 10:50:00,47.6,47.63,47.58,47.61,13149.0,35.4489,35.4712,35.434,35.4563,13149.0
2015-07-15 10:55:00,47.61,47.61,47.57,47.59,18104.0,35.4563,35.4563,35.4265,35.4414,18104.0
2015-07-15 11:00:00,47.58,47.61,47.58,47.6,20540.0,35.434,35.4563,35.434,35.4489,20540.0
2015-07-15 11:05:00,47.6,47.6,47.57,47.59,22831.0,35.4489,35.4489,35.4265,35.4414,22831.0
2015-07-15 11:10:00,47.59,47.59,47.54,47.54,9840.0,35.4414,35.4414,35.4042,35.4042,9840.0
2015-07-15 11:15:00,47.55,47.57,47.53,47.54,11224.0,35.4116,35.4265,35.3967,35.4042,11224.0
2015-07-15 11:20:00,47.53,47.54,47.49,47.49,13086.0,35.3967,35.4042,35.3669,35.3669,13086.0
2015-07-15 11:25:00,47.48,47.49,47.45,47.46,8719.0,35.3595,35.3669,35.3372,35.3446,8719.0
2015-07-15 11:30:00,47.45,47.47,47.44,47.44,12970.0,35.3372,35.3521,35.3297,35.3297,12970.0
2015-07-15 11:35:00,47.43,47.45,47.4,47.45,11369.0,35.3223,35.3372,35.2999,35.3372,11369.0
2015-07-15 11:40:00,47.44,47.5,47.44,47.49,23830.0,35.3297,35.3744,35.3297,35.3669,23830.0
2015-07-15 11:45:00,47.5,47.54,47.49,47.53,22798.0,35.3744,35.4042,35.3669,35.3967,22798.0
2015-07-15 11:50:00,47.53,47.53,47.48,47.51,22467.0,35.3967,35.3967,35.3595,35.3818,22467.0
2015-07-15 11:55:00,47.51,47.52,47.49,47.5,8868.0,35.3818,35.3893,35.3669,35.3744,8868.0
2015-07-15 12:00:00,47.5,47.52,47.48,47.52,12060.0,35.3744,35.3893,35.3595,35.3893,12060.0
2015-07-15 12:05:00,47.52,47.55,47.52,47.54,11095.0,35.3893,35.4116,35.3893,35.4042,11095.0
2015-07-15 12:10:00,47.54,47.55,47.48,47.49,10542.0,35.4042,35.4116,35.3595,35.3669,10542.0
2015-07-15 12:15:00,47.49,47.49,47.47,47.47,9162.0,35.3669,35.3669,35.3521,35.3521,9162.0
2015-07-15 12:20:00,47.47,47.47,47.44,47.45,23474.0,35.3521,35.3521,35.3297,35.3372,23474.0
2015-07-15 12:25:00,47.46,47.46,47.41,47.42,8755.0,35.3446,35.3446,35.3074,35.3148,8755.0
2015-07-15 12:30:00,47.42,47.45,47.41,47.43,38167.0,35.3148,35.3372,35.3074,35.3223,38167.0
2015-07-15 12:35:00,47.43,47.45,47.42,47.43,8438.0,35.3223,35.3372,35.3148,35.3223,8438.0
2015-07-15 12:40:00,47.43,47.46,47.43,47.46,6217.0,35.3223,35.3446,35.3223,35.3446,6217.0
2015-07-15 12:45:00,47.45,47.46,47.43,47.43,8071.0,35.3372,35.3446,35.3223,35.3223,8071.0
2015-07-15 12:50:00,47.43,47.44,47.4,47.42,14873.0,35.3223,35.3297,35.2999,35.3148,14873.0
2015-07-15 12:55:00,47.43,47.45,47.42,47.45,8741.0,35.3223,35.3372,35.3148,35.3372,8741.0
2015-07-15 13:00:00,47.44,47.44,47.4,47.42,10880.0,35.3297,35.3297,35.2999,35.3148,10880.0
2015-07-15 13:05:00,47.42,47.46,47.4,47.45,17578.0,35.3148,35.3446,35.2999,35.3372,17578.0
2015-07-15 13:10:00,47.46,47.46,47.41,47.44,30345.0,35.3446,35.3446,35.3074,35.3297,30345.0
2015-07-15 13:15:00,47.44,47.44,47.41,47.41,11953.0,35.3297,35.3297,35.3074,35.3074,11953.0
2015-07-15 13:20:00,47.41,47.41,47.37,47.37,19953.0,35.3074,35.3074,35.2776,35.2776,19953.0
2015-07-15 13:25:00,47.37,47.38,47.34,47.36,29569.0,35.2776,35.285,35.2552,35.2701,29569.0
2015-07-15 13:30:00,47.36,47.38,47.34,47.37,21879.0,35.2701,35.285,35.2552,35.2776,21879.0
2015-07-15 13:35:00,47.37,47.39,47.34,47.34,13467.0,35.2776,35.2925,35.2552,35.2552,13467.0
2015-07-15 13:40:00,47.34,47.37,47.34,47.37,15822.0,35.2552,35.2776,35.2552,35.2776,15822.0
2015-07-15 13:45:00,47.37,47.37,47.35,47.36,10879.0,35.2776,35.2776,35.2627,35.2701,10879.0
2015-07-15 13:50:00,47.36,47.37,47.34,47.34,27579.0,35.2701,35.2776,35.2552,35.2552,27579.0
2015-07-15 13:55:00,47.34,47.35,47.34,47.34,9224.0,35.2552,35.2627,35.2552,35.2552,9224.0
2015-07-15 14:00:00,47.34,47.35,47.33,47.34,17844.0,35.2552,35.2627,35.2478,35.2552,17844.0
2015-07-15 14:05:00,47.35,47.38,47.34,47.38,14799.0,35.2627,35.285,35.2552,35.285,14799.0
2015-07-15 14:10:00,47.37,47.39,47.36,47.38,18772.0,35.2776,35.2925,35.2701,35.285,18772.0
2015-07-15 14:15:00,47.37,47.42,47.37,47.42,17674.0,35.2776,35.3148,35.2776,35.3148,17674.0
2015-07-15 14:20:00,47.42,47.43,47.42,47.43,12235.0,35.3148,35.3223,35.3148,35.3223,12235.0
2015-07-15 14:25:00,47.44,47.44,47.4,47.41,23470.0,35.3297,35.3297,35.2999,35.3074,23470.0
2015-07-15 14:30:00,47.41,47.42,47.36,47.37,25705.0,35.3074,35.3148,35.2701,35.2776,25705.0
2015-07-15 14:35:00,47.36,47.36,47.3,47.3,36514.0,35.2701,35.2701,35.2255,35.2255,36514.0
2015-07-15 14:40:00,47.31,47.32,47.25,47.27,28260.0,35.2329,35.2403,35.1882,35.2031,28260.0
2015-07-15 14:45:00,47.27,47.27,47.22,47.25,19599.0,35.2031,35.2031,35.1659,35.1882,19599.0
2015-07-15 14:50:00,47.25,47.27,47.22,47.25,21700.0,35.1882,35.2031,35.1659,35.1882,21700.0
2015-07-15 14:55:00,47.25,47.3,47.23,47.3,17428.0,35.1882,35.2255,35.1733,35.2255,17428.0
2015-07-15 15:00:00,47.31,47.36,47.3,47.34,23153.0,35.2329,35.2701,35.2255,35.2552,23153.0
2015-07-15 15:05:00,47.34,47.35,47.29,47.32,26443.0,35.2552,35.2627,35.218,35.2403,26443.0
2015-07-15 15:10:00,47.31,47.33,47.29,47.31,27482.0,35.2329,35.2478,35.218,35.2329,27482.0
2015-07-15 15:15:00,47.31,47.36,47.3,47.35,26878.0,35.2329,35.2701,35.2255,35.2627,26878.0
2015-07-15 15:20:00,47.34,47.35,47.29,47.31,31344.0,35.2552,35.2627,35.218,35.2329,31344.0
2015-07-15 15:25:00,47.31,47.37,47.29,47.37,27756.0,35.2329,35.2776,35.218,35.2776,27756.0
2015-07-15 15:30:00,47.36,47.42,47.35,47.41,43059.0,35.2701,35.3148,35.2627,35.3074,43059.0
2015-07-15 15:35:00,47.41,47.45,47.39,47.42,43468.0,35.3074,35.3372,35.2925,35.3148,43468.0
2015-07-15 15:40:00,47.43,47.44,47.39,47.44,73600.0,35.3223,35.3297,35.2925,35.3297,73600.0
2015-07-15 15:45:00,47.44,47.45,47.41,47.41,70709.0,35.3297,35.3372,35.3074,35.3074,70709.0
2015-07-15 15:50:00,47.41,47.45,47.41,47.45,67915.0,35.3074,35.3372,35.3074,35.3372,67915.0
2015-07-15 15:55:00,47.45,47.46,47.42,47.46,209476.0,35.3372,35.3446,35.3148,35.3446,209476.0
2015-07-16 09:30:00,47.86,47.86,47.62,47.8,56090.0,35.6425,35.6425,35.4638,35.5978,56090.0
2015-07-16 09:35:00,47.8,47.83,47.73,47.79,17756.0,35.5978,35.6202,35.5457,35.5904,17756.0
2015-07-16 09:40:00,47.78,47.96,47.78,47.94,59239.0,35.5829,35.717,35.5829,35.7021,59239.0
2015-07-16 09:45:00,47.94,47.97,47.9,47.95,19712.0,35.7021,35.7244,35.6723,35.7095,19712.0
2015-07-16 09:50:00,47.96,47.97,47.92,47.96,26289.0,35.717,35.7244,35.6872,35.717,26289.0
2015-07-16 09:55:00,47.96,47.97,47.93,47.93,18026.0,35.717,35.7244,35.6946,35.6946,18026.0
2015-07-16 10:00:00,47.93,47.95,47.89,47.89,19377.0,35.6946,35.7095,35.6648,35.6648,19377.0
2015-07-16 10:05:00,47.89,47.93,47.87,47.89,34244.0,35.6648,35.6946,35.6499,35.6648,34244.0
2015-07-16 10:10:00,47.89,47.9,47.81,47.82,20899.0,35.6648,35.6723,35.6053,35.6127,20899.0
2015-07-16 10:15:00,47.82,47.82,47.74,47.77,45667.0,35.6127,35.6127,35.5531,35.5755,45667.0
2015-07-16 10:20:00,47.76,47.87,47.75,47.87,14998.0,35.568,35.6499,35.5606,35.6499,14998.0
2015-07-16 10:25:00,47.87,47.88,47.81,47.85,20751.0,35.6499,35.6574,35.6053,35.635,20751.0
2015-07-16 10:30:00,47.85,47.87,47.84,47.84,14228.0,35.635,35.6499,35.6276,35.6276,14228.0
2015-07-16 10:35:00,47.84,47.87,47.82,47.84,17610.0,35.6276,35.6499,35.6127,35.6276,17610.0
2015-07-16 10:40:00,47.84,47.84,47.75,47.79,86146.0,35.6276,35.6276,35.5606,35.5904,86146.0
2015-07-16 10:45:00,47.79,47.83,47.79,47.83,13610.0,35.5904,35.6202,35.5904,35.6202,13610.0
2015-07-16 10:50:00,47.83,47.84,47.79,47.79,27745.0,35.6202,35.6276,35.5904,35.5904,27745.0
2015-07-16 10:55:00,47.8,47.84,47.8,47.83,27029.0,35.5978,35.6276,35.5978,35.6202,27029.0
2015-07-16 11:00:00,47.83,47.85,47.82,47.83,8804.0,35.6202,35.635,35.6127,35.6202,8804.0
2015-07-16 11:05:00,47.84,47.84,47.8,47.83,12260.0,35.6276,35.6276,35.5978,35.6202,12260.0
2015-07-16 11:10:00,47.83,47.83,47.81,47.82,16473.0,35.6202,35.6202,35.6053,35.6127,16473.0
2015-07-16 11:15:00,47.83,47.84,47.81,47.83,35423.0,35.6202,35.6276,35.6053,35.6202,35423.0
2015-07-16 11:20:00,47.83,47.84,47.82,47.84,13760.0,35.6202,35.6276,35.6127,35.6276,13760.0
2015-07-16 11:25:00,47.84,47.87,47.83,47.87,16274.0,35.6276,35.6499,35.6202,35.6499,16274.0
2015-07-16 11:30:00,47.87,47.89,47.84,47.86,21830.0,35.6499,35.6648,35.6276,35.6425,21830.0
2015-07-16 11:35:00,47.87,47.88,47.86,47.88,9317.0,35.6499,35.6574,35.6425,35.6574,9317.0
2015-07-16 11:40:00,47.88,47.9,47.86,47.9,15771.0,35.6574,35.6723,35.6425,35.6723,15771.0
2015-07-16 11:45:00,47.9,47.91,47.89,47.91,10783.0,35.6723,35.6797,35.6648,35.6797,10783.0
2015-07-16 11:50:00,47.91,47.91,47.88,47.88,10669.0,35.6797,35.6797,35.6574,35.6574,10669.0
2015-07-16 11:55:00,47.88,47.89,47.87,47.87,8462.0,35.6574,35.6648,35.6499,35.6499,8462.0
2015-07-16 12:00:00,47.87,47.88,47.87,47.88,10642.0,35.6499,35.6574,35.6499,35.6574,10642.0
2015-07-16 12:05:00,47.88,47.91,47.87,47.91,14153.0,35.6574,35.6797,35.6499,35.6797,14153.0
2015-07-16 12:10:00,47.91,47.93,47.9,47.93,29161.0,35.6797,35.6946,35.6723,35.6946,29161.0
2015-07-16 12:15:00,47.94,47.97,47.93,47.96,21034.0,35.7021,35.7244,35.6946,35.717,21034.0
2015-07-16 12:20:00,47.97,47.99,47.95,47.98,15085.0,35.7244,35.7393,35.7095,35.7319,15085.0
2015-07-16 12:25:00,47.98,48.01,47.95,47.97,24649.0,35.7319,35.7542,35.7095,35.7244,24649.0
2015-07-16 12:30:00,47.96,47.98,47.92,47.93,10389.0,35.717,35.7319,35.6872,35.6946,10389.0
2015-07-16 12:35:00,47.93,47.95,47.92,47.93,14000.0,35.6946,35.7095,35.6872,35.6946,14000.0
2015-07-16 12:40:00,47.93,47.94,47.92,47.92,5727.0,35.6946,35.7021,35.6872,35.6872,5727.0
2015-07-16 12:45:00,47.93,47.93,47.91,47.92,13274.0,35.6946,35.6946,35.6797,35.6872,13274.0
2015-07-16 12:50:00,47.92,47.92,47.85,47.85,12410.0,35.6872,35.6872,35.635,35.635,12410.0
2015-07-16 12:55:00,47.84,47.84,47.81,47.82,16134.0,35.6276,35.6276,35.6053,35.6127,16134.0
2015-07-16 13:00:00,47.81,47.85,47.79,47.84,14887.0,35.6053,35.635,35.5904,35.6276,14887.0
2015-07-16 13:05:00,47.85,47.87,47.84,47.84,9421.0,35.635,35.6499,35.6276,35.6276,9421.0
2015-07-16 13:10:00,47.83,47.84,47.81,47.83,14477.0,35.6202,35.6276,35.6053,35.6202,14477.0
2015-07-16 13:15:00,47.83,47.84,47.75,47.75,16624.0,35.6202,35.6276,35.5606,35.5606,16624.0
2015-07-16 13:20:00,47.75,47.79,47.75,47.78,13088.0,35.5606,35.5904,35.5606,35.5829,13088.0
2015-07-16 13:25:00,47.78,47.83,47.78,47.82,13312.0,35.5829,35.6202,35.5829,35.6127,13312.0
2015-07-16 13:30:00,47.82,47.85,47.81,47.83,9393.0,35.6127,35.635,35.6053,35.6202,9393.0
2015-07-16 13:35:00,47.84,47.84,47.81,47.83,23302.0,35.6276,35.6276,35.6053,35.6202,23302.0
2015-07-16 13:40:00,47.82,47.85,47.82,47.85,16732.0,35.6127,35.635,35.6127,35.635,16732.0
2015-07-16 13:45:00,47.84,47.87,47.82,47.86,24028.0,35.6276,35.6499,35.6127,35.6425,24028.0
2015-07-16 13:50:00,47.86,47.89,47.86,47.88,22411.0,35.6425,35.6648,35.6425,35.6574,22411.0
2015-07-16 13:55:00,47.89,47.89,47.84,47.85,9382.0,35.6648,35.6648,35.6276,35.635,9382.0
2015-07-16 14:00:00,47.84,47.87,47.84,47.87,16433.0,35.6276,35.6499,35.6276,35.6499,16433.0
2015-07-16 14:05:00,47.87,47.91,47.86,47.91,36229.0,35.6499,35.6797,35.6425,35.6797,36229.0
2015-07-16 14:10:00,47.91,47.91,47.86,47.87,9810.0,35.6797,35.6797,35.6425,35.6499,9810.0
2015-07-16 14:15:00,47.87,47.91,47.86,47.86,21667.0,35.6499,35.6797,35.6425,35.6425,21667.0
2015-07-16 14:20:00,47.86,47.9,47.86,47.89,15409.0,35.6425,35.6723,35.6425,35.6648,15409.0
2015-07-16 14:25:00,47.89,47.91,47.88,47.91,15029.0,35.6648,35.6797,35.6574,35.6797,15029.0
2015-07-16 14:30:00,47.91,48.01,47.9,47.99,36184.0,35.6797,35.7542,35.6723,35.7393,36184.0
2015-07-16 14:35:00,48.0,48.0,47.94,47.97,25762.0,35.7468,35.7468,35.7021,35.7244,25762.0
2015-07-16 14:40:00,47.98,47.98,47.95,47.98,17350.0,35.7319,35.7319,35.7095,35.7319,17350.0
2015-07-16 14:45:00,47.98,47.99,47.94,47.96,17643.0,35.7319,35.7393,35.7021,35.717,17643.0
2015-07-16 14:50:00,47.96,47.97,47.94,47.96,15955.0,35.717,35.7244,35.7021,35.717,15955.0
2015-07-16 14:55:00,47.96,47.96,47.91,47.92,17103.0,35.717,35.717,35.6797,35.6872,17103.0
2015-07-16 15:00:00,47.92,47.94,47.91,47.92,33156.0,35.6872,35.7021,35.6797,35.6872,33156.0
2015-07-16 15:05:00,47.92,47.94,47.91,47.91,23471.0,35.6872,35.7021,35.6797,35.6797,23471.0
2015-07-16 15:10:00,47.91,47.93,47.89,47.89,27631.0,35.6797,35.6946,35.6648,35.6648,27631.0
2015-07-16 15:15:00,47.89,47.93,47.89,47.9,38748.0,35.6648,35.6946,35.6648,35.6723,38748.0
2015-07-16 15:20:00,47.89,47.9,47.88,47.88,15527.0,35.6648,35.6723,35.6574,35.6574,15527.0
2015-07-16 15:25:00,47.89,47.89,47.84,47.85,51273.0,35.6648,35.6648,35.6276,35.635,51273.0
2015-07-16 15:30:00,47.85,47.91,47.84,47.9,46670.0,35.635,35.6797,35.6276,35.6723,46670.0
2015-07-16 15:35:00,47.9,47.92,47.89,47.91,30198.0,35.6723,35.6872,35.6648,35.6797,30198.0
2015-07-16 15:40:00,47.92,47.92,47.9,47.91,51228.0,35.6872,35.6872,35.6723,35.6797,51228.0
2015-07-16 15:45:00,47.91,47.92,47.9,47.91,63998.0,35.6797,35.6872,35.6723,35.6797,63998.0
2015-07-16 15:50:00,47.91,47.91,47.9,47.91,46163.0,35.6797,35.6797,35.6723,35.6797,46163.0
2015-07-16 15:55:00,47.9,47.92,47.85,47.86,270584.0,35.6723,35.6872,35.635,35.6425,270584.0
2015-07-17 09:30:00,47.7,47.89,47.56,47.59,130187.0,35.5233,35.6648,35.4191,35.4414,130187.0
2015-07-17 09:35:00,47.59,47.62,47.5,47.54,50941.0,35.4414,35.4638,35.3744,35.4042,50941.0
2015-07-17 09:40:00,47.53,47.53,47.46,47.49,41912.0,35.3967,35.3967,35.3446,35.3669,41912.0
2015-07-17 09:45:00,47.49,47.51,47.46,47.49,78754.0,35.3669,35.3818,35.3446,35.3669,78754.0
2015-07-17 09:50:00,47.5,47.55,47.48,47.55,141415.0,35.3744,35.4116,35.3595,35.4116,141415.0
2015-07-17 09:55:00,47.55,47.61,47.51,47.53,23267.0,35.4116,35.4563,35.3818,35.3967,23267.0
2015-07-17 10:00:00,47.54,47.54,47.5,47.53,19351.0,35.4042,35.4042,35.3744,35.3967,19351.0
2015-07-17 10:05:00,47.54,47.56,47.52,47.53,24982.0,35.4042,35.4191,35.3893,35.3967,24982.0
2015-07-17 10:10:00,47.53,47.53,47.46,47.49,31614.0,35.3967,35.3967,35.3446,35.3669,31614.0
2015-07-17 10:15:00,47.49,47.5,47.46,47.49,16363.0,35.3669,35.3744,35.3446,35.3669,16363.0
2015-07-17 10:20:00,47.49,47.53,47.49,47.53,14457.0,35.3669,35.3967,35.3669,35.3967,14457.0
2015-07-17 10:25:00,47.53,47.55,47.46,47.49,19499.0,35.3967,35.4116,35.3446,35.3669,19499.0
2015-07-17 10:30:00,47.48,47.48,47.43,47.44,15161.0,35.3595,35.3595,35.3223,35.3297,15161.0
2015-07-17 10:35:00,47.44,47.44,47.35,47.4,59466.0,35.3297,35.3297,35.2627,35.2999,59466.0
2015-07-17 10:40:00,47.41,47.46,47.41,47.42,15790.0,35.3074,35.3446,35.3074,35.3148,15790.0
2015-07-17 10:45:00,47.42,47.43,47.37,47.37,25060.0,35.3148,35.3223,35.2776,35.2776,25060.0
2015-07-17 10:50:00,47.37,47.37,47.33,47.34,137076.0,35.2776,35.2776,35.2478,35.2552,137076.0
2015-07-17 10:55:00,47.35,47.4,47.31,47.32,18336.0,35.2627,35.2999,35.2329,35.2403,18336.0
2015-07-17 11:00:00,47.32,47.38,47.31,47.38,11314.0,35.2403,35.285,35.2329,35.285,11314.0
2015-07-17 11:05:00,47.39,47.4,47.36,47.38,35372.0,35.2925,35.2999,35.2701,35.285,35372.0
2015-07-17 11:10:00,47.38,47.46,47.38,47.44,116284.0,35.285,35.3446,35.285,35.3297,116284.0
2015-07-17 11:15:00,47.44,47.5,47.43,47.5,49263.0,35.3297,35.3744,35.3223,35.3744,49263.0
2015-07-17 11:20:00,47.49,47.54,47.49,47.5,43010.0,35.3669,35.4042,35.3669,35.3744,43010.0
2015-07-17 11:25:00,47.5,47.52,47.49,47.5,21873.0,35.3744,35.3893,35.3669,35.3744,21873.0
2015-07-17 11:30:00,47.5,47.5,47.45,47.45,17241.0,35.3744,35.3744,35.3372,35.3372,17241.0
2015-07-17 11:35:00,47.45,47.47,47.44,47.45,21797.0,35.3372,35.3521,35.3297,35.3372,21797.0
2015-07-17 11:40:00,47.45,47.48,47.43,47.48,24237.0,35.3372,35.3595,35.3223,35.3595,24237.0
2015-07-17 11:45:00,47.47,47.49,47.46,47.46,35769.0,35.3521,35.3669,35.3446,35.3446,35769.0
2015-07-17 11:50:00,47.47,47.47,47.46,47.47,19583.0,35.3521,35.3521,35.3446,35.3521,19583.0
2015-07-17 11:55:00,47.47,47.47,47.43,47.43,31434.0,35.3521,35.3521,35.3223,35.3223,31434.0
2015-07-17 12:00:00,47.43,47.44,47.4,47.41,110697.0,35.3223,35.3297,35.2999,35.3074,110697.0
2015-07-17 12:05:00,47.42,47.48,47.39,47.46,87705.0,35.3148,35.3595,35.2925,35.3446,87705.0
2015-07-17 12:10:00,47.47,47.49,47.47,47.48,15491.0,35.3521,35.3669,35.3521,35.3595,15491.0
2015-07-17 12:15:00,47.48,47.56,47.48,47.54,14090.0,35.3595,35.4191,35.3595,35.4042,14090.0
2015-07-17 12:20:00,47.53,47.54,47.51,47.54,6319.0,35.3967,35.4042,35.3818,35.4042,6319.0
2015-07-17 12:25:00,47.55,47.6,47.55,47.58,11714.0,35.4116,35.4489,35.4116,35.434,11714.0
2015-07-17 12:30:00,47.58,47.61,47.57,47.58,13799.0,35.434,35.4563,35.4265,35.434,13799.0
2015-07-17 12:35:00,47.57,47.61,47.56,47.61,22816.0,35.4265,35.4563,35.4191,35.4563,22816.0
2015-07-17 12:40:00,47.61,47.64,47.61,47.64,16271.0,35.4563,35.4787,35.4563,35.4787,16271.0
2015-07-17 12:45:00,47.65,47.7,47.64,47.64,28267.0,35.4861,35.5233,35.4787,35.4787,28267.0
2015-07-17 12:50:00,47.64,47.73,47.64,47.73,17182.0,35.4787,35.5457,35.4787,35.5457,17182.0
2015-07-17 12:55:00,47.73,47.76,47.72,47.74,20726.0,35.5457,35.568,35.5382,35.5531,20726.0
2015-07-17 13:00:00,47.74,47.75,47.65,47.66,36550.0,35.5531,35.5606,35.4861,35.4936,36550.0
2015-07-17 13:05:00,47.65,47.69,47.65,47.69,14351.0,35.4861,35.5159,35.4861,35.5159,14351.0
2015-07-17 13:10:00,47.69,47.69,47.67,47.69,15619.0,35.5159,35.5159,35.501,35.5159,15619.0
2015-07-17 13:15:00,47.68,47.69,47.65,47.67,16615.0,35.5084,35.5159,35.4861,35.501,16615.0
2015-07-17 13:20:00,47.67,47.69,47.65,47.67,37788.0,35.501,35.5159,35.4861,35.501,37788.0
2015-07-17 13:25:00,47.66,47.7,47.66,47.68,36803.0,35.4936,35.5233,35.4936,35.5084,36803.0
2015-07-17 13:30:00,47.68,47.69,47.63,47.63,21314.0,35.5084,35.5159,35.4712,35.4712,21314.0
2015-07-17 13:35:00,47.64,47.64,47.62,47.62,22511.0,35.4787,35.4787,35.4638,35.4638,22511.0
2015-07-17 13:40:00,47.63,47.67,47.62,47.67,33849.0,35.4712,35.501,35.4638,35.501,33849.0
2015-07-17 13:45:00,47.67,47.67,47.65,47.66,20436.0,35.501,35.501,35.4861,35.4936,20436.0
2015-07-17 13:50:00,47.67,47.67,47.65,47.65,11988.0,35.501,35.501,35.4861,35.4861,11988.0
2015-07-17 13:55:00,47.65,47.67,47.65,47.66,26669.0,35.4861,35.501,35.4861,35.4936,26669.0
2015-07-17 14:00:00,47.66,47.67,47.64,47.64,22836.0,35.4936,35.501,35.4787,35.4787,22836.0
2015-07-17 14:05:00,47.65,47.67,47.64,47.66,21619.0,35.4861,35.501,35.4787,35.4936,21619.0
2015-07-17 14:10:00,47.65,47.67,47.64,47.67,33198.0,35.4861,35.501,35.4787,35.501,33198.0
2015-07-17 14:15:00,47.67,47.67,47.65,47.66,17349.0,35.501,35.501,35.4861,35.4936,17349.0
2015-07-17 14:20:00,47.67,47.72,47.67,47.72,20959.0,35.501,35.5382,35.501,35.5382,20959.0
2015-07-17 14:25:00,47.72,47.77,47.71,47.77,70302.0,35.5382,35.5755,35.5308,35.5755,70302.0
2015-07-17 14:30:00,47.77,47.81,47.76,47.8,35926.0,35.5755,35.6053,35.568,35.5978,35926.0
2015-07-17 14:35:00,47.8,47.83,47.79,47.83,31619.0,35.5978,35.6202,35.5904,35.6202,31619.0
2015-07-17 14:40:00,47.82,47.83,47.79,47.79,13383.0,35.6127,35.6202,35.5904,35.5904,13383.0
2015-07-17 14:45:00,47.79,47.82,47.78,47.8,22852.0,35.5904,35.6127,35.5829,35.5978,22852.0
2015-07-17 14:50:00,47.8,47.81,47.78,47.78,9295.0,35.5978,35.6053,35.5829,35.5829,9295.0
2015-07-17 14:55:00,47.78,47.81,47.78,47.81,10333.0,35.5829,35.6053,35.5829,35.6053,10333.0
2015-07-17 15:00:00,47.81,47.81,47.76,47.76,22141.0,35.6053,35.6053,35.568,35.568,22141.0
2015-07-17 15:05:00,47.76,47.77,47.75,47.76,18479.0,35.568,35.5755,35.5606,35.568,18479.0
2015-07-17 15:10:00,47.76,47.79,47.76,47.79,14701.0,35.568,35.5904,35.568,35.5904,14701.0
2015-07-17 15:15:00,47.79,47.83,47.78,47.83,30140.0,35.5904,35.6202,35.5829,35.6202,30140.0
2015-07-17 15:20:00,47.83,47.9,47.83,47.9,93661.0,35.6202,35.6723,35.6202,35.6723,93661.0
2015-07-17 15:25:00,47.9,47.96,47.89,47.96,45928.0,35.6723,35.717,35.6648,35.717,45928.0
2015-07-17 15:30:00,47.95,47.96,47.93,47.95,66215.0,35.7095,35.717,35.6946,35.7095,66215.0
2015-07-17 15:35:00,47.94,47.97,47.93,47.95,84760.0,35.7021,35.7244,35.6946,35.7095,84760.0
2015-07-17 15:40:00,47.95,47.97,47.93,47.97,67485.0,35.7095,35.7244,35.6946,35.7244,67485.0
2015-07-17 15:45:00,47.97,48.0,47.97,47.99,65803.0,35.7244,35.7468,35.7244,35.7393,65803.0
2015-07-17 15:50:00,48.0,48.02,47.99,48.02,108358.0,35.7468,35.7617,35.7393,35.7617,108358.0
2015-07-17 15:55:00,48.02,48.05,47.93,48.01,602413.0,35.7617,35.784,35.6946,35.7542,602413.0
2015-07-20 09:30:00,48.04,48.06,47.84,47.98,102396.0,35.7765,35.7914,35.6276,35.7319,102396.0
2015-07-20 09:35:00,47.97,48.08,47.96,48.01,20853.0,35.7244,35.8063,35.717,35.7542,20853.0
2015-07-20 09:40:00,48.01,48.01,47.8,47.82,21117.0,35.7542,35.7542,35.5978,35.6127,21117.0
2015-07-20 09:45:00,47.82,47.93,47.81,47.89,29537.0,35.6127,35.6946,35.6053,35.6648,29537.0
2015-07-20 09:50:00,47.9,47.93,47.87,47.88,26999.0,35.6723,35.6946,35.6499,35.6574,26999.0
2015-07-20 09:55:00,47.88,47.9,47.8,47.8,29282.0,35.6574,35.6723,35.5978,35.5978,29282.0
2015-07-20 10:00:00,47.81,47.88,47.76,47.81,28345.0,35.6053,35.6574,35.568,35.6053,28345.0
2015-07-20 10:05:00,47.82,47.88,47.82,47.88,21939.0,35.6127,35.6574,35.6127,35.6574,21939.0
2015-07-20 10:10:00,47.87,47.88,47.83,47.84,33857.0,35.6499,35.6574,35.6202,35.6276,33857.0
2015-07-20 10:15:00,47.83,47.9,47.8,47.9,37420.0,35.6202,35.6723,35.5978,35.6723,37420.0
2015-07-20 10:20:00,47.9,47.93,47.86,47.89,22196.0,35.6723,35.6946,35.6425,35.6648,22196.0
2015-07-20 10:25:00,47.89,47.97,47.87,47.91,24531.0,35.6648,35.7244,35.6499,35.6797,24531.0
2015-07-20 10:30:00,47.9,47.94,47.88,47.94,19196.0,35.6723,35.7021,35.6574,35.7021,19196.0
2015-07-20 10:35:00,47.95,47.98,47.91,47.94,30719.0,35.7095,35.7319,35.6797,35.7021,30719.0
2015-07-20 10:40:00,47.95,47.96,47.93,47.93,15492.0,35.7095,35.717,35.6946,35.6946,15492.0
2015-07-20 10:45:00,47.94,47.97,47.93,47.96,14328.0,35.7021,35.7244,35.6946,35.717,14328.0
2015-07-20 10:50:00,47.95,47.99,47.94,47.99,24095.0,35.7095,35.7393,35.7021,35.7393,24095.0
2015-07-20 10:55:00,47.99,48.08,47.98,48.08,36085.0,35.7393,35.8063,35.7319,35.8063,36085.0
2015-07-20 11:00:00,48.07,48.08,48.05,48.08,35874.0,35.7989,35.8063,35.784,35.8063,35874.0
2015-07-20 11:05:00,48.08,48.16,48.07,48.15,33696.0,35.8063,35.8659,35.7989,35.8585,33696.0
2015-07-20 11:10:00,48.15,48.16,48.1,48.1,23796.0,35.8585,35.8659,35.8212,35.8212,23796.0
2015-07-20 11:15:00,48.11,48.11,48.03,48.03,29843.0,35.8287,35.8287,35.7691,35.7691,29843.0
2015-07-20 11:20:00,48.03,48.1,48.03,48.09,26704.0,35.7691,35.8212,35.7691,35.8138,26704.0
2015-07-20 11:25:00,48.09,48.11,48.07,48.08,26340.0,35.8138,35.8287,35.7989,35.8063,26340.0
2015-07-20 11:30:00,48.09,48.1,48.06,48.06,17622.0,35.8138,35.8212,35.7914,35.7914,17622.0
2015-07-20 11:35:00,48.06,48.16,48.06,48.16,32655.0,35.7914,35.8659,35.7914,35.8659,32655.0
2015-07-20 11:40:00,48.16,48.19,48.15,48.18,28443.0,35.8659,35.8883,35.8585,35.8808,28443.0
2015-07-20 11:45:00,48.17,48.2,48.17,48.17,30967.0,35.8734,35.8957,35.8734,35.8734,30967.0
2015-07-20 11:50:00,48.17,48.18,48.13,48.16,28876.0,35.8734,35.8808,35.8436,35.8659,28876.0
2015-07-20 11:55:00,48.16,48.2,48.16,48.18,24090.0,35.8659,35.8957,35.8659,35.8808,24090.0
2015-07-20 12:00:00,48.17,48.18,48.16,48.16,16513.0,35.8734,35.8808,35.8659,35.8659,16513.0
2015-07-20 12:05:00,48.16,48.16,48.12,48.13,14734.0,35.8659,35.8659,35.8361,35.8436,14734.0
2015-07-20 12:10:00,48.14,48.19,48.13,48.19,23614.0,35.851,35.8883,35.8436,35.8883,23614.0
2015-07-20 12:15:00,48.19,48.21,48.19,48.19,19235.0,35.8883,35.9032,35.8883,35.8883,19235.0
2015-07-20 12:20:00,48.2,48.2,48.16,48.16,18761.0,35.8957,35.8957,35.8659,35.8659,18761.0
2015-07-20 12:25:00,48.16,48.17,48.15,48.15,10578.0,35.8659,35.8734,35.8585,35.8585,10578.0
2015-07-20 12:30:00,48.15,48.16,48.15,48.15,10634.0,35.8585,35.8659,35.8585,35.8585,10634.0
2015-07-20 12:35:00,48.16,48.17,48.14,48.16,23502.0,35.8659,35.8734,35.851,35.8659,23502.0
2015-07-20 12:40:00,48.16,48.18,48.15,48.18,26410.0,35.8659,35.8808,35.8585,35.8808,26410.0
2015-07-20 12:45:00,48.18,48.19,48.17,48.18,11736.0,35.8808,35.8883,35.8734,35.8808,11736.0
2015-07-20 12:50:00,48.18,48.19,48.16,48.17,23799.0,35.8808,35.8883,35.8659,35.8734,23799.0
2015-07-20 12:55:00,48.18,48.18,48.14,48.15,17942.0,35.8808,35.8808,35.851,35.8585,17942.0
2015-07-20 13:00:00,48.16,48.17,48.15,48.16,12932.0,35.8659,35.8734,35.8585,35.8659,12932.0
2015-07-20 13:05:00,48.17,48.17,48.15,48.16,15523.0,35.8734,35.8734,35.8585,35.8659,15523.0
2015-07-20 13:10:00,48.16,48.17,48.16,48.16,12783.0,35.8659,35.8734,35.8659,35.8659,12783.0
2015-07-20 13:15:00,48.16,48.19,48.16,48.19,18631.0,35.8659,35.8883,35.8659,35.8883,18631.0
2015-07-20 13:20:00,48.18,48.2,48.18,48.2,18012.0,35.8808,35.8957,35.8808,35.8957,18012.0
2015-07-20 13:25:00,48.2,48.23,48.19,48.23,21058.0,35.8957,35.918,35.8883,35.918,21058.0
2015-07-20 13:30:00,48.23,48.23,48.2,48.21,23938.0,35.918,35.918,35.8957,35.9032,23938.0
2015-07-20 13:35:00,48.21,48.24,48.21,48.23,26118.0,35.9032,35.9255,35.9032,35.918,26118.0
2015-07-20 13:40:00,48.23,48.26,48.22,48.26,23723.0,35.918,35.9404,35.9106,35.9404,23723.0
2015-07-20 13:45:00,48.26,48.26,48.18,48.18,33311.0,35.9404,35.9404,35.8808,35.8808,33311.0
2015-07-20 13:50:00,48.18,48.19,48.18,48.19,8300.0,35.8808,35.8883,35.8808,35.8883,8300.0
2015-07-20 13:55:00,48.19,48.19,48.12,48.12,26693.0,35.8883,35.8883,35.8361,35.8361,26693.0
2015-07-20 14:00:00,48.12,48.14,48.1,48.12,37820.0,35.8361,35.851,35.8212,35.8361,37820.0
2015-07-20 14:05:00,48.12,48.13,48.1,48.11,26597.0,35.8361,35.8436,35.8212,35.8287,26597.0
2015-07-20 14:10:00,48.12,48.12,48.08,48.1,24032.0,35.8361,35.8361,35.8063,35.8212,24032.0
2015-07-20 14:15:00,48.09,48.1,48.07,48.07,14859.0,35.8138,35.8212,35.7989,35.7989,14859.0
2015-07-20 14:20:00,48.08,48.1,48.07,48.1,19947.0,35.8063,35.8212,35.7989,35.8212,19947.0
2015-07-20 14:25:00,48.1,48.18,48.1,48.18,26862.0,35.8212,35.8808,35.8212,35.8808,26862.0
2015-07-20 14:30:00,48.18,48.18,48.13,48.14,29516.0,35.8808,35.8808,35.8436,35.851,29516.0
2015-07-20 14:35:00,48.14,48.16,48.13,48.16,18219.0,35.851,35.8659,35.8436,35.8659,18219.0
2015-07-20 14:40:00,48.15,48.19,48.14,48.19,22419.0,35.8585,35.8883,35.851,35.8883,22419.0
2015-07-20 14:45:00,48.19,48.19,48.14,48.14,23646.0,35.8883,35.8883,35.851,35.851,23646.0
2015-07-20 14:50:00,48.14,48.14,48.13,48.13,19404.0,35.851,35.851,35.8436,35.8436,19404.0
2015-07-20 14:55:00,48.14,48.14,48.11,48.11,23233.0,35.851,35.851,35.8287,35.8287,23233.0
2015-07-20 15:00:00,48.12,48.14,48.11,48.12,38592.0,35.8361,35.851,35.8287,35.8361,38592.0
2015-07-20 15:05:00,48.12,48.14,48.08,48.14,84660.0,35.8361,35.851,35.8063,35.851,84660.0
2015-07-20 15:10:00,48.14,48.16,48.1,48.14,82738.0,35.851,35.8659,35.8212,35.851,82738.0
2015-07-20 15:15:00,48.14,48.14,48.08,48.08,37794.0,35.851,35.851,35.8063,35.8063,37794.0
2015-07-20 15:20:00,48.08,48.09,48.06,48.08,42761.0,35.8063,35.8138,35.7914,35.8063,42761.0
2015-07-20 15:25:00,48.08,48.1,48.04,48.04,30334.0,35.8063,35.8212,35.7765,35.7765,30334.0
2015-07-20 15:30:00,48.05,48.08,48.04,48.08,65143.0,35.784,35.8063,35.7765,35.8063,65143.0
2015-07-20 15:35:00,48.07,48.09,48.05,48.07,61771.0,35.7989,35.8138,35.784,35.7989,61771.0
2015-07-20 15:40:00,48.06,48.06,47.99,48.03,73613.0,35.7914,35.7914,35.7393,35.7691,73613.0
2015-07-20 15:45:00,48.02,48.03,48.0,48.01,58326.0,35.7617,35.7691,35.7468,35.7542,58326.0
2015-07-20 15:50:00,48.0,48.01,48.0,48.0,76723.0,35.7468,35.7542,35.7468,35.7468,76723.0
2015-07-20 15:55:00,48.0,48.04,47.98,48.03,345812.0,35.7468,35.7765,35.7319,35.7691,345812.0
2015-07-21 09:30:00,47.98,48.06,47.88,47.96,47832.0,35.7319,35.7914,35.6574,35.717,47832.0
2015-07-21 09:35:00,47.97,48.06,47.92,48.06,21610.0,35.7244,35.7914,35.6872,35.7914,21610.0
2015-07-21 09:40:00,48.06,48.08,48.01,48.01,43156.0,35.7914,35.8063,35.7542,35.7542,43156.0
2015-07-21 09:45:00,48.01,48.06,47.99,48.05,58145.0,35.7542,35.7914,35.7393,35.784,58145.0
2015-07-21 09:50:00,48.06,48.11,48.04,48.08,25110.0,35.7914,35.8287,35.7765,35.8063,25110.0
2015-07-21 09:55:00,48.08,48.08,48.01,48.05,22201.0,35.8063,35.8063,35.7542,35.784,22201.0
2015-07-21 10:00:00,48.07,48.07,48.01,48.02,22110.0,35.7989,35.7989,35.7542,35.7617,22110.0
2015-07-21 10:05:00,48.03,48.04,48.0,48.0,19686.0,35.7691,35.7765,35.7468,35.7468,19686.0
2015-07-21 10:10:00,48.0,48.0,47.89,47.92,37060.0,35.7468,35.7468,35.6648,35.6872,37060.0
2015-07-21 10:15:00,47.92,47.97,47.91,47.92,12498.0,35.6872,35.7244,35.6797,35.6872,12498.0
2015-07-21 10:20:00,47.92,47.95,47.9,47.93,21081.0,35.6872,35.7095,35.6723,35.6946,21081.0
2015-07-21 10:25:00,47.92,47.94,47.89,47.9,21542.0,35.6872,35.7021,35.6648,35.6723,21542.0
2015-07-21 10:30:00,47.9,47.9,47.87,47.88,22647.0,35.6723,35.6723,35.6499,35.6574,22647.0
2015-07-21 10:35:00,47.88,47.88,47.84,47.84,23445.0,35.6574,35.6574,35.6276,35.6276,23445.0
2015-07-21 10:40:00,47.84,47.85,47.8,47.82,18497.0,35.6276,35.635,35.5978,35.6127,18497.0
2015-07-21 10:45:00,47.82,47.84,47.8,47.82,25399.0,35.6127,35.6276,35.5978,35.6127,25399.0
2015-07-21 10:50:00,47.82,47.83,47.74,47.75,91638.0,35.6127,35.6202,35.5531,35.5606,91638.0
2015-07-21 10:55:00,47.75,47.77,47.74,47.76,21864.0,35.5606,35.5755,35.5531,35.568,21864.0
2015-07-21 11:00:00,47.76,47.77,47.7,47.7,16021.0,35.568,35.5755,35.5233,35.5233,16021.0
2015-07-21 11:05:00,47.7,47.71,47.63,47.64,34171.0,35.5233,35.5308,35.4712,35.4787,34171.0
2015-07-21 11:10:00,47.64,47.64,47.6,47.6,46346.0,35.4787,35.4787,35.4489,35.4489,46346.0
2015-07-21 11:15:00,47.6,47.64,47.6,47.6,39256.0,35.4489,35.4787,35.4489,35.4489,39256.0
2015-07-21 11:20:00,47.6,47.62,47.58,47.59,24977.0,35.4489,35.4638,35.434,35.4414,24977.0
2015-07-21 11:25:00,47.6,47.62,47.56,47.59,25490.0,35.4489,35.4638,35.4191,35.4414,25490.0
2015-07-21 11:30:00,47.59,47.6,47.54,47.56,44554.0,35.4414,35.4489,35.4042,35.4191,44554.0
2015-07-21 11:35:00,47.55,47.56,47.51,47.51,31278.0,35.4116,35.4191,35.3818,35.3818,31278.0
2015-07-21 11:40:00,47.52,47.54,47.51,47.54,16947.0,35.3893,35.4042,35.3818,35.4042,16947.0
2015-07-21 11:45:00,47.53,47.54,47.5,47.54,18762.0,35.3967,35.4042,35.3744,35.4042,18762.0
2015-07-21 11:50:00,47.54,47.54,47.49,47.49,15255.0,35.4042,35.4042,35.3669,35.3669,15255.0
2015-07-21 11:55:00,47.49,47.52,47.48,47.52,22014.0,35.3669,35.3893,35.3595,35.3893,22014.0
2015-07-21 12:00:00,47.53,47.54,47.47,47.48,20492.0,35.3967,35.4042,35.3521,35.3595,20492.0
2015-07-21 12:05:00,47.48,47.49,47.44,47.45,16421.0,35.3595,35.3669,35.3297,35.3372,16421.0
2015-07-21 12:10:00,47.45,47.46,47.4,47.41,18770.0,35.3372,35.3446,35.2999,35.3074,18770.0
2015-07-21 12:15:00,47.41,47.45,47.4,47.45,33805.0,35.3074,35.3372,35.2999,35.3372,33805.0
2015-07-21 12:20:00,47.46,47.46,47.41,47.42,15973.0,35.3446,35.3446,35.3074,35.3148,15973.0
2015-07-21 12:25:00,47.42,47.43,47.4,47.41,12916.0,35.3148,35.3223,35.2999,35.3074,12916.0
2015-07-21 12:30:00,47.42,47.45,47.41,47.42,21496.0,35.3148,35.3372,35.3074,35.3148,21496.0
2015-07-21 12:35:00,47.42,47.42,47.39,47.39,15432.0,35.3148,35.3148,35.2925,35.2925,15432.0
2015-07-21 12:40:00,47.4,47.45,47.38,47.4,14731.0,35.2999,35.3372,35.285,35.2999,14731.0
2015-07-21 12:45:00,47.39,47.41,47.39,47.4,14089.0,35.2925,35.3074,35.2925,35.2999,14089.0
2015-07-21 12:50:00,47.4,47.41,47.36,47.4,15329.0,35.2999,35.3074,35.2701,35.2999,15329.0
2015-07-21 12:55:00,47.4,47.41,47.37,47.41,19231.0,35.2999,35.3074,35.2776,35.3074,19231.0
2015-07-21 13:00:00,47.41,47.42,47.36,47.36,13189.0,35.3074,35.3148,35.2701,35.2701,13189.0
2015-07-21 13:05:00,47.37,47.42,47.35,47.42,60232.0,35.2776,35.3148,35.2627,35.3148,60232.0
2015-07-21 13:10:00,47.42,47.43,47.41,47.43,19364.0,35.3148,35.3223,35.3074,35.3223,19364.0
2015-07-21 13:15:00,47.44,47.48,47.44,47.47,28283.0,35.3297,35.3595,35.3297,35.3521,28283.0
2015-07-21 13:20:00,47.48,47.48,47.42,47.47,33843.0,35.3595,35.3595,35.3148,35.3521,33843.0
2015-07-21 13:25:00,47.47,47.52,47.46,47.49,23600.0,35.3521,35.3893,35.3446,35.3669,23600.0
2015-07-21 13:30:00,47.49,47.49,47.44,47.44,16717.0,35.3669,35.3669,35.3297,35.3297,16717.0
2015-07-21 13:35:00,47.44,47.44,47.39,47.43,27939.0,35.3297,35.3297,35.2925,35.3223,27939.0
2015-07-21 13:40:00,47.43,47.45,47.4,47.45,20749.0,35.3223,35.3372,35.2999,35.3372,20749.0
2015-07-21 13:45:00,47.45,47.45,47.39,47.4,19530.0,35.3372,35.3372,35.2925,35.2999,19530.0
2015-07-21 13:50:00,47.39,47.4,47.37,47.38,9028.0,35.2925,35.2999,35.2776,35.285,9028.0
2015-07-21 13:55:00,47.37,47.38,47.36,47.37,15760.0,35.2776,35.285,35.2701,35.2776,15760.0
2015-07-21 14:00:00,47.36,47.41,47.35,47.4,25496.0,35.2701,35.3074,35.2627,35.2999,25496.0
2015-07-21 14:05:00,47.39,47.4,47.36,47.36,10897.0,35.2925,35.2999,35.2701,35.2701,10897.0
2015-07-21 14:10:00,47.36,47.38,47.34,47.34,28585.0,35.2701,35.285,35.2552,35.2552,28585.0
2015-07-21 14:15:00,47.34,47.4,47.34,47.38,24749.0,35.2552,35.2999,35.2552,35.285,24749.0
2015-07-21 14:20:00,47.38,47.42,47.38,47.41,20249.0,35.285,35.3148,35.285,35.3074,20249.0
2015-07-21 14:25:00,47.42,47.5,47.42,47.49,35365.0,35.3148,35.3744,35.3148,35.3669,35365.0
2015-07-21 14:30:00,47.49,47.5,47.41,47.42,21693.0,35.3669,35.3744,35.3074,35.3148,21693.0
2015-07-21 14:35:00,47.41,47.42,47.39,47.42,10529.0,35.3074,35.3148,35.2925,35.3148,10529.0
2015-07-21 14:40:00,47.42,47.43,47.38,47.38,21241.0,35.3148,35.3223,35.285,35.285,21241.0
2015-07-21 14:45:00,47.38,47.4,47.37,47.39,22113.0,35.285,35.2999,35.2776,35.2925,22113.0
2015-07-21 14:50:00,47.38,47.39,47.33,47.34,19293.0,35.285,35.2925,35.2478,35.2552,19293.0
2015-07-21 14:55:00,47.35,47.37,47.34,47.36,29793.0,35.2627,35.2776,35.2552,35.2701,29793.0
2015-07-21 15:00:00,47.37,47.41,47.35,47.38,33879.0,35.2776,35.3074,35.2627,35.285,33879.0
2015-07-21 15:05:00,47.38,47.43,47.36,47.43,89692.0,35.285,35.3223,35.2701,35.3223,89692.0
2015-07-21 15:10:00,47.43,47.45,47.41,47.43,24363.0,35.3223,35.3372,35.3074,35.3223,24363.0
2015-07-21 15:15:00,47.43,47.48,47.4,47.47,33799.0,35.3223,35.3595,35.2999,35.3521,33799.0
2015-07-21 15:20:00,47.48,47.48,47.44,47.45,31226.0,35.3595,35.3595,35.3297,35.3372,31226.0
2015-07-21 15:25:00,47.44,47.49,47.44,47.48,46376.0,35.3297,35.3669,35.3297,35.3595,46376.0
2015-07-21 15:30:00,47.48,47.54,47.47,47.54,55569.0,35.3595,35.4042,35.3521,35.4042,55569.0
2015-07-21 15:35:00,47.53,47.58,47.51,47.58,45784.0,35.3967,35.434,35.3818,35.434,45784.0
2015-07-21 15:40:00,47.58,47.58,47.54,47.55,47446.0,35.434,35.434,35.4042,35.4116,47446.0
2015-07-21 15:45:00,47.55,47.58,47.54,47.55,62673.0,35.4116,35.434,35.4042,35.4116,62673.0
2015-07-21 15:50:00,47.55,47.55,47.51,47.51,51482.0,35.4116,35.4116,35.3818,35.3818,51482.0
2015-07-21 15:55:00,47.51,47.52,47.47,47.49,163607.0,35.3818,35.3893,35.3521,35.3669,163607.0
2015-07-22 09:30:00,47.44,47.72,47.44,47.69,77275.0,35.3297,35.5382,35.3297,35.5159,77275.0
2015-07-22 09:35:00,47.7,47.71,47.53,47.53,18240.0,35.5233,35.5308,35.3967,35.3967,18240.0
2015-07-22 09:40:00,47.53,47.6,47.45,47.56,27647.0,35.3967,35.4489,35.3372,35.4191,27647.0
2015-07-22 09:45:00,47.58,47.58,47.46,47.48,27599.0,35.434,35.434,35.3446,35.3595,27599.0
2015-07-22 09:50:00,47.47,47.51,47.43,47.5,34152.0,35.3521,35.3818,35.3223,35.3744,34152.0
2015-07-22 09:55:00,47.5,47.56,47.5,47.55,26190.0,35.3744,35.4191,35.3744,35.4116,26190.0
2015-07-22 10:00:00,47.55,47.61,47.55,47.59,45878.0,35.4116,35.4563,35.4116,35.4414,45878.0
2015-07-22 10:05:00,47.59,47.61,47.53,47.53,35984.0,35.4414,35.4563,35.3967,35.3967,35984.0
2015-07-22 10:10:00,47.52,47.63,47.51,47.63,53744.0,35.3893,35.4712,35.3818,35.4712,53744.0
2015-07-22 10:15:00,47.64,47.74,47.63,47.73,30321.0,35.4787,35.5531,35.4712,35.5457,30321.0
2015-07-22 10:20:00,47.73,47.8,47.72,47.8,40494.0,35.5457,35.5978,35.5382,35.5978,40494.0
2015-07-22 10:25:00,47.8,47.84,47.79,47.82,45983.0,35.5978,35.6276,35.5904,35.6127,45983.0
2015-07-22 10:30:00,47.83,47.85,47.78,47.8,38516.0,35.6202,35.635,35.5829,35.5978,38516.0
2015-07-22 10:35:00,47.81,47.9,47.8,47.86,33305.0,35.6053,35.6723,35.5978,35.6425,33305.0
2015-07-22 10:40:00,47.85,47.91,47.85,47.88,28831.0,35.635,35.6797,35.635,35.6574,28831.0
2015-07-22 10:45:00,47.87,47.87,47.84,47.84,30167.0,35.6499,35.6499,35.6276,35.6276,30167.0
2015-07-22 10:50:00,47.84,47.85,47.81,47.82,34652.0,35.6276,35.635,35.6053,35.6127,34652.0
2015-07-22 10:55:00,47.82,47.85,47.81,47.82,44575.0,35.6127,35.635,35.6053,35.6127,44575.0
2015-07-22 11:00:00,47.83,47.84,47.77,47.78,27404.0,35.6202,35.6276,35.5755,35.5829,27404.0
2015-07-22 11:05:00,47.78,47.78,47.75,47.77,17927.0,35.5829,35.5829,35.5606,35.5755,17927.0
2015-07-22 11:10:00,47.77,47.77,47.74,47.74,31270.0,35.5755,35.5755,35.5531,35.5531,31270.0
2015-07-22 11:15:00,47.74,47.74,47.68,47.69,23584.0,35.5531,35.5531,35.5084,35.5159,23584.0
2015-07-22 11:20:00,47.69,47.7,47.66,47.67,19326.0,35.5159,35.5233,35.4936,35.501,19326.0
2015-07-22 11:25:00,47.67,47.69,47.67,47.68,17202.0,35.501,35.5159,35.501,35.5084,17202.0
2015-07-22 11:30:00,47.68,47.74,47.67,47.73,27104.0,35.5084,35.5531,35.501,35.5457,27104.0
2015-07-22 11:35:00,47.74,47.75,47.7,47.72,24822.0,35.5531,35.5606,35.5233,35.5382,24822.0
2015-07-22 11:40:00,47.72,47.73,47.71,47.72,21812.0,35.5382,35.5457,35.5308,35.5382,21812.0
2015-07-22 11:45:00,47.72,47.72,47.68,47.68,16598.0,35.5382,35.5382,35.5084,35.5084,16598.0
2015-07-22 11:50:00,47.69,47.7,47.68,47.69,10614.0,35.5159,35.5233,35.5084,35.5159,10614.0
2015-07-22 11:55:00,47.69,47.71,47.68,47.7,30429.0,35.5159,35.5308,35.5084,35.5233,30429.0
2015-07-22 12:00:00,47.7,47.72,47.7,47.71,23995.0,35.5233,35.5382,35.5233,35.5308,23995.0
2015-07-22 12:05:00,47.72,47.74,47.7,47.72,22117.0,35.5382,35.5531,35.5233,35.5382,22117.0
2015-07-22 12:10:00,47.71,47.72,47.68,47.68,22119.0,35.5308,35.5382,35.5084,35.5084,22119.0
2015-07-22 12:15:00,47.68,47.68,47.65,47.68,24737.0,35.5084,35.5084,35.4861,35.5084,24737.0
2015-07-22 12:20:00,47.68,47.69,47.66,47.68,23169.0,35.5084,35.5159,35.4936,35.5084,23169.0
2015-07-22 12:25:00,47.68,47.7,47.67,47.7,14276.0,35.5084,35.5233,35.501,35.5233,14276.0
2015-07-22 12:30:00,47.69,47.7,47.64,47.66,22052.0,35.5159,35.5233,35.4787,35.4936,22052.0
2015-07-22 12:35:00,47.66,47.67,47.64,47.65,15967.0,35.4936,35.501,35.4787,35.4861,15967.0
2015-07-22 12:40:00,47.65,47.67,47.64,47.67,15695.0,35.4861,35.501,35.4787,35.501,15695.0
2015-07-22 12:45:00,47.66,47.67,47.66,47.66,11191.0,35.4936,35.501,35.4936,35.4936,11191.0
2015-07-22 12:50:00,47.67,47.68,47.66,47.68,16497.0,35.501,35.5084,35.4936,35.5084,16497.0
2015-07-22 12:55:00,47.68,47.71,47.68,47.71,19598.0,35.5084,35.5308,35.5084,35.5308,19598.0
2015-07-22 13:00:00,47.71,47.73,47.7,47.73,14395.0,35.5308,35.5457,35.5233,35.5457,14395.0
2015-07-22 13:05:00,47.73,47.74,47.71,47.73,18350.0,35.5457,35.5531,35.5308,35.5457,18350.0
2015-07-22 13:10:00,47.73,47.74,47.72,47.72,7047.0,35.5457,35.5531,35.5382,35.5382,7047.0
2015-07-22 13:15:00,47.73,47.74,47.72,47.73,18553.0,35.5457,35.5531,35.5382,35.5457,18553.0
2015-07-22 13:20:00,47.74,47.76,47.73,47.76,15662.0,35.5531,35.568,35.5457,35.568,15662.0
2015-07-22 13:25:00,47.75,47.76,47.73,47.73,16111.0,35.5606,35.568,35.5457,35.5457,16111.0
2015-07-22 13:30:00,47.74,47.76,47.72,47.72,23826.0,35.5531,35.568,35.5382,35.5382,23826.0
2015-07-22 13:35:00,47.72,47.73,47.72,47.72,10203.0,35.5382,35.5457,35.5382,35.5382,10203.0
2015-07-22 13:40:00,47.72,47.73,47.72,47.72,15995.0,35.5382,35.5457,35.5382,35.5382,15995.0
2015-07-22 13:45:00,47.72,47.73,47.7,47.7,13352.0,35.5382,35.5457,35.5233,35.5233,13352.0
2015-07-22 13:50:00,47.7,47.7,47.67,47.67,16989.0,35.5233,35.5233,35.501,35.501,16989.0
2015-07-22 13:55:00,47.68,47.69,47.67,47.69,19727.0,35.5084,35.5159,35.501,35.5159,19727.0
2015-07-22 14:00:00,47.68,47.7,47.62,47.65,80361.0,35.5084,35.5233,35.4638,35.4861,80361.0
2015-07-22 14:05:00,47.64,47.65,47.63,47.65,12327.0,35.4787,35.4861,35.4712,35.4861,12327.0
2015-07-22 14:10:00,47.65,47.65,47.63,47.64,25618.0,35.4861,35.4861,35.4712,35.4787,25618.0
2015-07-22 14:15:00,47.65,47.69,47.64,47.69,20005.0,35.4861,35.5159,35.4787,35.5159,20005.0
2015-07-22 14:20:00,47.7,47.72,47.69,47.72,19037.0,35.5233,35.5382,35.5159,35.5382,19037.0
2015-07-22 14:25:00,47.72,47.72,47.68,47.69,18788.0,35.5382,35.5382,35.5084,35.5159,18788.0
2015-07-22 14:30:00,47.68,47.7,47.68,47.7,26195.0,35.5084,35.5233,35.5084,35.5233,26195.0
2015-07-22 14:35:00,47.7,47.73,47.69,47.73,20372.0,35.5233,35.5457,35.5159,35.5457,20372.0
2015-07-22 14:40:00,47.73,47.73,47.68,47.69,29878.0,35.5457,35.5457,35.5084,35.5159,29878.0
2015-07-22 14:45:00,47.69,47.7,47.68,47.69,17965.0,35.5159,35.5233,35.5084,35.5159,17965.0
2015-07-22 14:50:00,47.69,47.69,47.66,47.66,27177.0,35.5159,35.5159,35.4936,35.4936,27177.0
2015-07-22 14:55:00,47.66,47.67,47.65,47.65,14008.0,35.4936,35.501,35.4861,35.4861,14008.0
2015-07-22 15:00:00,47.66,47.67,47.64,47.65,28441.0,35.4936,35.501,35.4787,35.4861,28441.0
2015-07-22 15:05:00,47.65,47.65,47.64,47.65,15506.0,35.4861,35.4861,35.4787,35.4861,15506.0
2015-07-22 15:10:00,47.65,47.65,47.62,47.64,39507.0,35.4861,35.4861,35.4638,35.4787,39507.0
2015-07-22 15:15:00,47.63,47.63,47.57,47.61,47261.0,35.4712,35.4712,35.4265,35.4563,47261.0
2015-07-22 15:20:00,47.61,47.61,47.58,47.6,34269.0,35.4563,35.4563,35.434,35.4489,34269.0
2015-07-22 15:25:00,47.61,47.61,47.58,47.59,39679.0,35.4563,35.4563,35.434,35.4414,39679.0
2015-07-22 15:30:00,47.59,47.6,47.58,47.59,30512.0,35.4414,35.4489,35.434,35.4414,30512.0
2015-07-22 15:35:00,47.59,47.59,47.53,47.58,74579.0,35.4414,35.4414,35.3967,35.434,74579.0
2015-07-22 15:40:00,47.57,47.59,47.56,47.58,57764.0,35.4265,35.4414,35.4191,35.434,57764.0
2015-07-22 15:45:00,47.57,47.61,47.57,47.61,44593.0,35.4265,35.4563,35.4265,35.4563,44593.0
2015-07-22 15:50:00,47.61,47.61,47.6,47.61,50741.0,35.4563,35.4563,35.4489,35.4563,50741.0
2015-07-22 15:55:00,47.61,47.69,47.6,47.68,257026.0,35.4563,35.5159,35.4489,35.5084,257026.0
2015-07-23 09:30:00,47.7,47.93,47.7,47.88,49955.0,35.5233,35.6946,35.5233,35.6574,49955.0
2015-07-23 09:35:00,47.91,47.95,47.87,47.92,37930.0,35.6797,35.7095,35.6499,35.6872,37930.0
2015-07-23 09:40:00,47.92,48.0,47.83,47.91,41673.0,35.6872,35.7468,35.6202,35.6797,41673.0
2015-07-23 09:45:00,47.93,47.95,47.81,47.88,24324.0,35.6946,35.7095,35.6053,35.6574,24324.0
2015-07-23 09:50:00,47.88,47.95,47.84,47.95,41435.0,35.6574,35.7095,35.6276,35.7095,41435.0
2015-07-23 09:55:00,47.96,48.11,47.96,48.09,23692.0,35.717,35.8287,35.717,35.8138,23692.0
2015-07-23 10:00:00,48.11,48.18,48.09,48.15,25135.0,35.8287,35.8808,35.8138,35.8585,25135.0
2015-07-23 10:05:00,48.16,48.16,48.03,48.07,19590.0,35.8659,35.8659,35.7691,35.7989,19590.0
2015-07-23 10:10:00,48.06,48.07,48.04,48.05,21776.0,35.7914,35.7989,35.7765,35.784,21776.0
2015-07-23 10:15:00,48.05,48.16,48.04,48.14,16142.0,35.784,35.8659,35.7765,35.851,16142.0
2015-07-23 10:20:00,48.14,48.18,48.14,48.18,9210.0,35.851,35.8808,35.851,35.8808,9210.0
2015-07-23 10:25:00,48.18,48.19,48.15,48.19,20723.0,35.8808,35.8883,35.8585,35.8883,20723.0
2015-07-23 10:30:00,48.19,48.21,48.17,48.21,18768.0,35.8883,35.9032,35.8734,35.9032,18768.0
2015-07-23 10:35:00,48.21,48.21,48.15,48.15,17477.0,35.9032,35.9032,35.8585,35.8585,17477.0
2015-07-23 10:40:00,48.16,48.22,48.16,48.21,34314.0,35.8659,35.9106,35.8659,35.9032,34314.0
2015-07-23 10:45:00,48.22,48.31,48.21,48.3,34143.0,35.9106,35.9776,35.9032,35.9702,34143.0
2015-07-23 10:50:00,48.3,48.3,48.27,48.27,22463.0,35.9702,35.9702,35.9478,35.9478,22463.0
2015-07-23 10:55:00,48.28,48.32,48.28,48.31,16131.0,35.9553,35.9851,35.9553,35.9776,16131.0
2015-07-23 11:00:00,48.31,48.32,48.25,48.27,28434.0,35.9776,35.9851,35.9329,35.9478,28434.0
2015-07-23 11:05:00,48.27,48.28,48.23,48.28,30855.0,35.9478,35.9553,35.918,35.9553,30855.0
2015-07-23 11:10:00,48.28,48.31,48.25,48.27,31067.0,35.9553,35.9776,35.9329,35.9478,31067.0
2015-07-23 11:15:00,48.26,48.26,48.21,48.23,24737.0,35.9404,35.9404,35.9032,35.918,24737.0
2015-07-23 11:20:00,48.22,48.24,48.19,48.23,16765.0,35.9106,35.9255,35.8883,35.918,16765.0
2015-07-23 11:25:00,48.23,48.25,48.18,48.19,20624.0,35.918,35.9329,35.8808,35.8883,20624.0
2015-07-23 11:30:00,48.19,48.22,48.18,48.19,19243.0,35.8883,35.9106,35.8808,35.8883,19243.0
2015-07-23 11:35:00,48.2,48.21,48.15,48.16,15630.0,35.8957,35.9032,35.8585,35.8659,15630.0
2015-07-23 11:40:00,48.16,48.16,48.14,48.14,17373.0,35.8659,35.8659,35.851,35.851,17373.0
2015-07-23 11:45:00,48.14,48.14,48.1,48.12,16709.0,35.851,35.851,35.8212,35.8361,16709.0
2015-07-23 11:50:00,48.13,48.14,48.09,48.1,17653.0,35.8436,35.851,35.8138,35.8212,17653.0
2015-07-23 11:55:00,48.1,48.12,48.04,48.09,20706.0,35.8212,35.8361,35.7765,35.8138,20706.0
2015-07-23 12:00:00,48.09,48.1,48.01,48.06,27292.0,35.8138,35.8212,35.7542,35.7914,27292.0
2015-07-23 12:05:00,48.06,48.06,48.02,48.04,11010.0,35.7914,35.7914,35.7617,35.7765,11010.0
2015-07-23 12:10:00,48.04,48.05,47.98,47.99,17534.0,35.7765,35.784,35.7319,35.7393,17534.0
2015-07-23 12:15:00,47.99,48.05,47.99,48.05,46387.0,35.7393,35.784,35.7393,35.784,46387.0
2015-07-23 12:20:00,48.05,48.1,48.05,48.09,32210.0,35.784,35.8212,35.784,35.8138,32210.0
2015-07-23 12:25:00,48.08,48.13,48.07,48.12,15040.0,35.8063,35.8436,35.7989,35.8361,15040.0
2015-07-23 12:30:00,48.12,48.15,48.09,48.14,23685.0,35.8361,35.8585,35.8138,35.851,23685.0
2015-07-23 12:35:00,48.13,48.27,48.13,48.26,70949.0,35.8436,35.9478,35.8436,35.9404,70949.0
2015-07-23 12:40:00,48.27,48.32,48.26,48.32,68430.0,35.9478,35.9851,35.9404,35.9851,68430.0
2015-07-23 12:45:00,48.32,48.32,48.26,48.27,30301.0,35.9851,35.9851,35.9404,35.9478,30301.0
2015-07-23 12:50:00,48.28,48.32,48.27,48.27,21149.0,35.9553,35.9851,35.9478,35.9478,21149.0
2015-07-23 12:55:00,48.27,48.31,48.26,48.3,10262.0,35.9478,35.9776,35.9404,35.9702,10262.0
2015-07-23 13:00:00,48.3,48.31,48.27,48.3,28588.0,35.9702,35.9776,35.9478,35.9702,28588.0
2015-07-23 13:05:00,48.3,48.38,48.3,48.37,37887.0,35.9702,36.0298,35.9702,36.0223,37887.0
2015-07-23 13:10:00,48.37,48.38,48.3,48.31,26728.0,36.0223,36.0298,35.9702,35.9776,26728.0
2015-07-23 13:15:00,48.31,48.33,48.29,48.3,27545.0,35.9776,35.9925,35.9627,35.9702,27545.0
2015-07-23 13:20:00,48.3,48.33,48.29,48.3,30148.0,35.9702,35.9925,35.9627,35.9702,30148.0
2015-07-23 13:25:00,48.3,48.32,48.27,48.28,33352.0,35.9702,35.9851,35.9478,35.9553,33352.0
2015-07-23 13:30:00,48.27,48.3,48.23,48.23,16971.0,35.9478,35.9702,35.918,35.918,16971.0
2015-07-23 13:35:00,48.23,48.23,48.19,48.19,9831.0,35.918,35.918,35.8883,35.8883,9831.0
2015-07-23 13:40:00,48.19,48.2,48.16,48.19,16508.0,35.8883,35.8957,35.8659,35.8883,16508.0
2015-07-23 13:45:00,48.19,48.23,48.16,48.22,22930.0,35.8883,35.918,35.8659,35.9106,22930.0
2015-07-23 13:50:00,48.22,48.28,48.21,48.28,21591.0,35.9106,35.9553,35.9032,35.9553,21591.0
2015-07-23 13:55:00,48.27,48.27,48.2,48.2,22532.0,35.9478,35.9478,35.8957,35.8957,22532.0
2015-07-23 14:00:00,48.21,48.22,48.16,48.19,15275.0,35.9032,35.9106,35.8659,35.8883,15275.0
2015-07-23 14:05:00,48.18,48.18,48.15,48.15,12296.0,35.8808,35.8808,35.8585,35.8585,12296.0
2015-07-23 14:10:00,48.16,48.16,48.1,48.15,16343.0,35.8659,35.8659,35.8212,35.8585,16343.0
2015-07-23 14:15:00,48.15,48.18,48.14,48.16,13643.0,35.8585,35.8808,35.851,35.8659,13643.0
2015-07-23 14:20:00,48.16,48.16,48.1,48.13,15760.0,35.8659,35.8659,35.8212,35.8436,15760.0
2015-07-23 14:25:00,48.12,48.14,48.1,48.13,15867.0,35.8361,35.851,35.8212,35.8436,15867.0
2015-07-23 14:30:00,48.13,48.18,48.11,48.17,19010.0,35.8436,35.8808,35.8287,35.8734,19010.0
2015-07-23 14:35:00,48.17,48.23,48.17,48.22,26001.0,35.8734,35.918,35.8734,35.9106,26001.0
2015-07-23 14:40:00,48.23,48.23,48.2,48.2,11920.0,35.918,35.918,35.8957,35.8957,11920.0
2015-07-23 14:45:00,48.2,48.22,48.19,48.22,31316.0,35.8957,35.9106,35.8883,35.9106,31316.0
2015-07-23 14:50:00,48.22,48.22,48.13,48.14,81370.0,35.9106,35.9106,35.8436,35.851,81370.0
2015-07-23 14:55:00,48.14,48.15,48.09,48.09,29690.0,35.851,35.8585,35.8138,35.8138,29690.0
2015-07-23 15:00:00,48.09,48.1,48.03,48.05,26083.0,35.8138,35.8212,35.7691,35.784,26083.0
2015-07-23 15:05:00,48.05,48.08,48.02,48.03,22070.0,35.784,35.8063,35.7617,35.7691,22070.0
2015-07-23 15:10:00,48.04,48.04,48.0,48.0,29526.0,35.7765,35.7765,35.7468,35.7468,29526.0
2015-07-23 15:15:00,48.01,48.03,47.98,48.0,32726.0,35.7542,35.7691,35.7319,35.7468,32726.0
2015-07-23 15:20:00,48.0,48.03,47.99,48.0,32898.0,35.7468,35.7691,35.7393,35.7468,32898.0
2015-07-23 15:25:00,48.0,48.02,47.96,48.01,43723.0,35.7468,35.7617,35.717,35.7542,43723.0
2015-07-23 15:30:00,48.01,48.03,47.99,48.0,27775.0,35.7542,35.7691,35.7393,35.7468,27775.0
2015-07-23 15:35:00,47.99,48.04,47.99,48.03,46214.0,35.7393,35.7765,35.7393,35.7691,46214.0
2015-07-23 15:40:00,48.04,48.08,48.02,48.04,36434.0,35.7765,35.8063,35.7617,35.7765,36434.0
2015-07-23 15:45:00,48.03,48.04,47.99,48.03,51233.0,35.7691,35.7765,35.7393,35.7691,51233.0
2015-07-23 15:50:00,48.03,48.03,47.97,48.0,54520.0,35.7691,35.7691,35.7244,35.7468,54520.0
2015-07-23 15:55:00,47.99,48.05,47.98,48.03,135264.0,35.7393,35.784,35.7319,35.7691,135264.0
2015-07-24 09:30:00,47.9,47.99,47.76,47.78,49551.0,35.6723,35.7393,35.568,35.5829,49551.0
2015-07-24 09:35:00,47.76,47.83,47.68,47.74,12242.0,35.568,35.6202,35.5084,35.5531,12242.0
2015-07-24 09:40:00,47.74,47.84,47.74,47.82,18443.0,35.5531,35.6276,35.5531,35.6127,18443.0
2015-07-24 09:45:00,47.83,47.84,47.68,47.74,27357.0,35.6202,35.6276,35.5084,35.5531,27357.0
2015-07-24 09:50:00,47.74,47.82,47.72,47.82,17002.0,35.5531,35.6127,35.5382,35.6127,17002.0
2015-07-24 09:55:00,47.83,47.88,47.79,47.86,15773.0,35.6202,35.6574,35.5904,35.6425,15773.0
2015-07-24 10:00:00,47.86,47.86,47.76,47.78,39979.0,35.6425,35.6425,35.568,35.5829,39979.0
2015-07-24 10:05:00,47.78,47.8,47.74,47.77,13885.0,35.5829,35.5978,35.5531,35.5755,13885.0
2015-07-24 10:10:00,47.77,47.8,47.76,47.79,13695.0,35.5755,35.5978,35.568,35.5904,13695.0
2015-07-24 10:15:00,47.78,47.78,47.7,47.7,15151.0,35.5829,35.5829,35.5233,35.5233,15151.0
2015-07-24 10:20:00,47.71,47.74,47.68,47.73,15928.0,35.5308,35.5531,35.5084,35.5457,15928.0
2015-07-24 10:25:00,47.74,47.76,47.72,47.76,15002.0,35.5531,35.568,35.5382,35.568,15002.0
2015-07-24 10:30:00,47.76,47.77,47.63,47.63,39509.0,35.568,35.5755,35.4712,35.4712,39509.0
2015-07-24 10:35:00,47.63,47.67,47.63,47.66,12703.0,35.4712,35.501,35.4712,35.4936,12703.0
2015-07-24 10:40:00,47.66,47.66,47.57,47.59,37636.0,35.4936,35.4936,35.4265,35.4414,37636.0
2015-07-24 10:45:00,47.58,47.58,47.52,47.54,23083.0,35.434,35.434,35.3893,35.4042,23083.0
2015-07-24 10:50:00,47.54,47.58,47.53,47.55,72160.0,35.4042,35.434,35.3967,35.4116,72160.0
2015-07-24 10:55:00,47.56,47.57,47.52,47.52,13314.0,35.4191,35.4265,35.3893,35.3893,13314.0
2015-07-24 11:00:00,47.53,47.55,47.51,47.54,25084.0,35.3967,35.4116,35.3818,35.4042,25084.0
2015-07-24 11:05:00,47.54,47.54,47.52,47.53,14063.0,35.4042,35.4042,35.3893,35.3967,14063.0
2015-07-24 11:10:00,47.53,47.54,47.5,47.52,32041.0,35.3967,35.4042,35.3744,35.3893,32041.0
2015-07-24 11:15:00,47.52,47.53,47.5,47.51,26990.0,35.3893,35.3967,35.3744,35.3818,26990.0
2015-07-24 11:20:00,47.51,47.51,47.48,47.48,31503.0,35.3818,35.3818,35.3595,35.3595,31503.0
2015-07-24 11:25:00,47.48,47.5,47.45,47.45,41142.0,35.3595,35.3744,35.3372,35.3372,41142.0
2015-07-24 11:30:00,47.45,47.49,47.44,47.46,34464.0,35.3372,35.3669,35.3297,35.3446,34464.0
2015-07-24 11:35:00,47.45,47.5,47.44,47.49,17462.0,35.3372,35.3744,35.3297,35.3669,17462.0
2015-07-24 11:40:00,47.5,47.51,47.47,47.47,29045.0,35.3744,35.3818,35.3521,35.3521,29045.0
2015-07-24 11:45:00,47.47,47.48,47.46,47.47,16248.0,35.3521,35.3595,35.3446,35.3521,16248.0
2015-07-24 11:50:00,47.47,47.48,47.44,47.44,16391.0,35.3521,35.3595,35.3297,35.3297,16391.0
2015-07-24 11:55:00,47.44,47.44,47.41,47.41,20941.0,35.3297,35.3297,35.3074,35.3074,20941.0
2015-07-24 12:00:00,47.43,47.43,47.41,47.42,8460.0,35.3223,35.3223,35.3074,35.3148,8460.0
2015-07-24 12:05:00,47.41,47.41,47.36,47.36,20759.0,35.3074,35.3074,35.2701,35.2701,20759.0
2015-07-24 12:10:00,47.36,47.36,47.32,47.33,10762.0,35.2701,35.2701,35.2403,35.2478,10762.0
2015-07-24 12:15:00,47.33,47.35,47.3,47.34,32216.0,35.2478,35.2627,35.2255,35.2552,32216.0
2015-07-24 12:20:00,47.34,47.36,47.3,47.31,20471.0,35.2552,35.2701,35.2255,35.2329,20471.0
2015-07-24 12:25:00,47.31,47.32,47.24,47.27,19386.0,35.2329,35.2403,35.1808,35.2031,19386.0
2015-07-24 12:30:00,47.28,47.3,47.26,47.3,16277.0,35.2106,35.2255,35.1957,35.2255,16277.0
2015-07-24 12:35:00,47.29,47.32,47.27,47.27,13563.0,35.218,35.2403,35.2031,35.2031,13563.0
2015-07-24 12:40:00,47.27,47.3,47.25,47.28,13687.0,35.2031,35.2255,35.1882,35.2106,13687.0
2015-07-24 12:45:00,47.28,47.29,47.26,47.28,14129.0,35.2106,35.218,35.1957,35.2106,14129.0
2015-07-24 12:50:00,47.28,47.29,47.25,47.27,15257.0,35.2106,35.218,35.1882,35.2031,15257.0
2015-07-24 12:55:00,47.28,47.31,47.28,47.28,11239.0,35.2106,35.2329,35.2106,35.2106,11239.0
2015-07-24 13:00:00,47.28,47.32,47.27,47.29,13598.0,35.2106,35.2403,35.2031,35.218,13598.0
2015-07-24 13:05:00,47.29,47.29,47.23,47.23,24885.0,35.218,35.218,35.1733,35.1733,24885.0
2015-07-24 13:10:00,47.24,47.26,47.23,47.24,13229.0,35.1808,35.1957,35.1733,35.1808,13229.0
2015-07-24 13:15:00,47.25,47.26,47.22,47.25,10774.0,35.1882,35.1957,35.1659,35.1882,10774.0
2015-07-24 13:20:00,47.24,47.24,47.22,47.24,22735.0,35.1808,35.1808,35.1659,35.1808,22735.0
2015-07-24 13:25:00,47.24,47.25,47.21,47.23,19600.0,35.1808,35.1882,35.1584,35.1733,19600.0
2015-07-24 13:30:00,47.22,47.23,47.18,47.19,17607.0,35.1659,35.1733,35.1361,35.1435,17607.0
2015-07-24 13:35:00,47.19,47.2,47.16,47.16,17622.0,35.1435,35.151,35.1212,35.1212,17622.0
2015-07-24 13:40:00,47.17,47.17,47.13,47.13,28096.0,35.1286,35.1286,35.0988,35.0988,28096.0
2015-07-24 13:45:00,47.13,47.13,47.05,47.11,50294.0,35.0988,35.0988,35.0393,35.084,50294.0
2015-07-24 13:50:00,47.12,47.15,47.11,47.14,18512.0,35.0914,35.1137,35.084,35.1063,18512.0
2015-07-24 13:55:00,47.14,47.19,47.12,47.17,23492.0,35.1063,35.1435,35.0914,35.1286,23492.0
2015-07-24 14:00:00,47.17,47.2,47.16,47.19,23908.0,35.1286,35.151,35.1212,35.1435,23908.0
2015-07-24 14:05:00,47.19,47.19,47.14,47.14,15652.0,35.1435,35.1435,35.1063,35.1063,15652.0
2015-07-24 14:10:00,47.15,47.18,47.13,47.15,18889.0,35.1137,35.1361,35.0988,35.1137,18889.0
2015-07-24 14:15:00,47.15,47.15,47.09,47.12,16900.0,35.1137,35.1137,35.0691,35.0914,16900.0
2015-07-24 14:20:00,47.13,47.16,47.09,47.16,21850.0,35.0988,35.1212,35.0691,35.1212,21850.0
2015-07-24 14:25:00,47.16,47.25,47.15,47.24,14960.0,35.1212,35.1882,35.1137,35.1808,14960.0
2015-07-24 14:30:00,47.25,47.25,47.14,47.16,23882.0,35.1882,35.1882,35.1063,35.1212,23882.0
2015-07-24 14:35:00,47.15,47.17,47.13,47.15,18903.0,35.1137,35.1286,35.0988,35.1137,18903.0
2015-07-24 14:40:00,47.16,47.17,47.12,47.15,18195.0,35.1212,35.1286,35.0914,35.1137,18195.0
2015-07-24 14:45:00,47.15,47.17,47.14,47.14,18457.0,35.1137,35.1286,35.1063,35.1063,18457.0
2015-07-24 14:50:00,47.15,47.16,47.1,47.11,21951.0,35.1137,35.1212,35.0765,35.084,21951.0
2015-07-24 14:55:00,47.12,47.15,47.11,47.14,30704.0,35.0914,35.1137,35.084,35.1063,30704.0
2015-07-24 15:00:00,47.14,47.18,47.1,47.17,30966.0,35.1063,35.1361,35.0765,35.1286,30966.0
2015-07-24 15:05:00,47.18,47.19,47.16,47.19,26543.0,35.1361,35.1435,35.1212,35.1435,26543.0
2015-07-24 15:10:00,47.19,47.21,47.17,47.21,15295.0,35.1435,35.1584,35.1286,35.1584,15295.0
2015-07-24 15:15:00,47.2,47.24,47.18,47.23,24280.0,35.151,35.1808,35.1361,35.1733,24280.0
2015-07-24 15:20:00,47.22,47.23,47.19,47.22,35253.0,35.1659,35.1733,35.1435,35.1659,35253.0
2015-07-24 15:25:00,47.22,47.25,47.17,47.19,53822.0,35.1659,35.1882,35.1286,35.1435,53822.0
2015-07-24 15:30:00,47.19,47.2,47.15,47.17,36915.0,35.1435,35.151,35.1137,35.1286,36915.0
2015-07-24 15:35:00,47.17,47.17,47.12,47.12,38790.0,35.1286,35.1286,35.0914,35.0914,38790.0
2015-07-24 15:40:00,47.12,47.16,47.11,47.16,41337.0,35.0914,35.1212,35.084,35.1212,41337.0
2015-07-24 15:45:00,47.15,47.22,47.13,47.18,62753.0,35.1137,35.1659,35.0988,35.1361,62753.0
2015-07-24 15:50:00,47.19,47.23,47.16,47.23,39617.0,35.1435,35.1733,35.1212,35.1733,39617.0
2015-07-24 15:55:00,47.22,47.23,47.17,47.18,219670.0,35.1659,35.1733,35.1286,35.1361,219670.0
2015-07-27 09:30:00,46.93,47.14,46.92,46.97,54152.0,34.9499,35.1063,34.9425,34.9797,54152.0
2015-07-27 09:35:00,46.95,46.96,46.84,46.91,16478.0,34.9648,34.9722,34.8829,34.935,16478.0
2015-07-27 09:40:00,46.9,46.9,46.81,46.84,31822.0,34.9276,34.9276,34.8605,34.8829,31822.0
2015-07-27 09:45:00,46.86,46.95,46.83,46.93,37891.0,34.8978,34.9648,34.8754,34.9499,37891.0
2015-07-27 09:50:00,46.93,47.07,46.92,47.07,31487.0,34.9499,35.0542,34.9425,35.0542,31487.0
2015-07-27 09:55:00,47.07,47.19,47.04,47.19,30782.0,35.0542,35.1435,35.0318,35.1435,30782.0
2015-07-27 10:00:00,47.18,47.21,47.07,47.11,53703.0,35.1361,35.1584,35.0542,35.084,53703.0
2015-07-27 10:05:00,47.1,47.1,46.91,46.95,62328.0,35.0765,35.0765,34.935,34.9648,62328.0
2015-07-27 10:10:00,46.96,47.01,46.86,46.95,35250.0,34.9722,35.0095,34.8978,34.9648,35250.0
2015-07-27 10:15:00,46.96,47.09,46.95,47.08,21957.0,34.9722,35.0691,34.9648,35.0616,21957.0
2015-07-27 10:20:00,47.08,47.1,47.01,47.02,26969.0,35.0616,35.0765,35.0095,35.0169,26969.0
2015-07-27 10:25:00,47.01,47.11,47.0,47.1,16613.0,35.0095,35.084,35.002,35.0765,16613.0
2015-07-27 10:30:00,47.11,47.21,47.1,47.16,32493.0,35.084,35.1584,35.0765,35.1212,32493.0
2015-07-27 10:35:00,47.16,47.18,47.1,47.18,27051.0,35.1212,35.1361,35.0765,35.1361,27051.0
2015-07-27 10:40:00,47.17,47.24,47.17,47.24,41870.0,35.1286,35.1808,35.1286,35.1808,41870.0
2015-07-27 10:45:00,47.24,47.25,47.17,47.19,33483.0,35.1808,35.1882,35.1286,35.1435,33483.0
2015-07-27 10:50:00,47.19,47.21,47.17,47.2,27485.0,35.1435,35.1584,35.1286,35.151,27485.0
2015-07-27 10:55:00,47.2,47.21,47.16,47.16,20150.0,35.151,35.1584,35.1212,35.1212,20150.0
2015-07-27 11:00:00,47.16,47.17,47.13,47.16,19917.0,35.1212,35.1286,35.0988,35.1212,19917.0
2015-07-27 11:05:00,47.17,47.21,47.17,47.18,14714.0,35.1286,35.1584,35.1286,35.1361,14714.0
2015-07-27 11:10:00,47.17,47.17,47.09,47.09,45703.0,35.1286,35.1286,35.0691,35.0691,45703.0
2015-07-27 11:15:00,47.1,47.12,47.04,47.08,19592.0,35.0765,35.0914,35.0318,35.0616,19592.0
2015-07-27 11:20:00,47.09,47.13,47.04,47.12,27626.0,35.0691,35.0988,35.0318,35.0914,27626.0
2015-07-27 11:25:00,47.12,47.2,47.11,47.14,29288.0,35.0914,35.151,35.084,35.1063,29288.0
2015-07-27 11:30:00,47.13,47.2,47.13,47.17,36065.0,35.0988,35.151,35.0988,35.1286,36065.0
2015-07-27 11:35:00,47.18,47.21,47.15,47.17,18158.0,35.1361,35.1584,35.1137,35.1286,18158.0
2015-07-27 11:40:00,47.16,47.23,47.16,47.18,24865.0,35.1212,35.1733,35.1212,35.1361,24865.0
2015-07-27 11:45:00,47.19,47.25,47.17,47.24,21903.0,35.1435,35.1882,35.1286,35.1808,21903.0
2015-07-27 11:50:00,47.23,47.24,47.19,47.24,17963.0,35.1733,35.1808,35.1435,35.1808,17963.0
2015-07-27 11:55:00,47.23,47.27,47.22,47.27,16991.0,35.1733,35.2031,35.1659,35.2031,16991.0
2015-07-27 12:00:00,47.28,47.28,47.24,47.25,16212.0,35.2106,35.2106,35.1808,35.1882,16212.0
2015-07-27 12:05:00,47.25,47.27,47.24,47.25,14530.0,35.1882,35.2031,35.1808,35.1882,14530.0
2015-07-27 12:10:00,47.25,47.26,47.24,47.24,13428.0,35.1882,35.1957,35.1808,35.1808,13428.0
2015-07-27 12:15:00,47.23,47.26,47.21,47.24,13900.0,35.1733,35.1957,35.1584,35.1808,13900.0
2015-07-27 12:20:00,47.23,47.25,47.21,47.25,13603.0,35.1733,35.1882,35.1584,35.1882,13603.0
2015-07-27 12:25:00,47.25,47.25,47.2,47.21,7823.0,35.1882,35.1882,35.151,35.1584,7823.0
2015-07-27 12:30:00,47.21,47.22,47.17,47.17,13100.0,35.1584,35.1659,35.1286,35.1286,13100.0
2015-07-27 12:35:00,47.17,47.19,47.15,47.18,18733.0,35.1286,35.1435,35.1137,35.1361,18733.0
2015-07-27 12:40:00,47.18,47.18,47.14,47.17,12004.0,35.1361,35.1361,35.1063,35.1286,12004.0
2015-07-27 12:45:00,47.18,47.18,47.13,47.14,13840.0,35.1361,35.1361,35.0988,35.1063,13840.0
2015-07-27 12:50:00,47.14,47.16,47.11,47.14,58540.0,35.1063,35.1212,35.084,35.1063,58540.0
2015-07-27 12:55:00,47.14,47.16,47.13,47.16,14270.0,35.1063,35.1212,35.0988,35.1212,14270.0
2015-07-27 13:00:00,47.16,47.16,47.11,47.12,16625.0,35.1212,35.1212,35.084,35.0914,16625.0
2015-07-27 13:05:00,47.12,47.16,47.11,47.15,8335.0,35.0914,35.1212,35.084,35.1137,8335.0
2015-07-27 13:10:00,47.16,47.18,47.13,47.13,13549.0,35.1212,35.1361,35.0988,35.0988,13549.0
2015-07-27 13:15:00,47.14,47.16,47.11,47.11,15431.0,35.1063,35.1212,35.084,35.084,15431.0
2015-07-27 13:20:00,47.11,47.11,47.06,47.09,19456.0,35.084,35.084,35.0467,35.0691,19456.0
2015-07-27 13:25:00,47.11,47.13,47.1,47.13,14800.0,35.084,35.0988,35.0765,35.0988,14800.0
2015-07-27 13:30:00,47.13,47.14,47.1,47.13,22816.0,35.0988,35.1063,35.0765,35.0988,22816.0
2015-07-27 13:35:00,47.12,47.14,47.1,47.12,14902.0,35.0914,35.1063,35.0765,35.0914,14902.0
2015-07-27 13:40:00,47.13,47.14,47.11,47.12,15191.0,35.0988,35.1063,35.084,35.0914,15191.0
2015-07-27 13:45:00,47.13,47.2,47.13,47.2,21422.0,35.0988,35.151,35.0988,35.151,21422.0
2015-07-27 13:50:00,47.21,47.24,47.2,47.24,15318.0,35.1584,35.1808,35.151,35.1808,15318.0
2015-07-27 13:55:00,47.24,47.25,47.21,47.23,9631.0,35.1808,35.1882,35.1584,35.1733,9631.0
2015-07-27 14:00:00,47.22,47.22,47.19,47.21,13559.0,35.1659,35.1659,35.1435,35.1584,13559.0
2015-07-27 14:05:00,47.21,47.21,47.17,47.18,46824.0,35.1584,35.1584,35.1286,35.1361,46824.0
2015-07-27 14:10:00,47.18,47.19,47.17,47.18,9986.0,35.1361,35.1435,35.1286,35.1361,9986.0
2015-07-27 14:15:00,47.18,47.26,47.17,47.24,28617.0,35.1361,35.1957,35.1286,35.1808,28617.0
2015-07-27 14:20:00,47.24,47.25,47.22,47.22,25723.0,35.1808,35.1882,35.1659,35.1659,25723.0
2015-07-27 14:25:00,47.21,47.23,47.2,47.21,15574.0,35.1584,35.1733,35.151,35.1584,15574.0
2015-07-27 14:30:00,47.21,47.24,47.18,47.2,30728.0,35.1584,35.1808,35.1361,35.151,30728.0
2015-07-27 14:35:00,47.19,47.23,47.18,47.23,29652.0,35.1435,35.1733,35.1361,35.1733,29652.0
2015-07-27 14:40:00,47.22,47.25,47.22,47.23,22292.0,35.1659,35.1882,35.1659,35.1733,22292.0
2015-07-27 14:45:00,47.23,47.26,47.21,47.25,22993.0,35.1733,35.1957,35.1584,35.1882,22993.0
2015-07-27 14:50:00,47.25,47.27,47.21,47.24,67390.0,35.1882,35.2031,35.1584,35.1808,67390.0
2015-07-27 14:55:00,47.23,47.25,47.21,47.24,27982.0,35.1733,35.1882,35.1584,35.1808,27982.0
2015-07-27 15:00:00,47.24,47.24,47.2,47.22,24150.0,35.1808,35.1808,35.151,35.1659,24150.0
2015-07-27 15:05:00,47.22,47.24,47.19,47.22,29416.0,35.1659,35.1808,35.1435,35.1659,29416.0
2015-07-27 15:10:00,47.22,47.26,47.21,47.25,30045.0,35.1659,35.1957,35.1584,35.1882,30045.0
2015-07-27 15:15:00,47.25,47.26,47.22,47.23,31930.0,35.1882,35.1957,35.1659,35.1733,31930.0
2015-07-27 15:20:00,47.23,47.27,47.23,47.26,37025.0,35.1733,35.2031,35.1733,35.1957,37025.0
2015-07-27 15:25:00,47.26,47.29,47.23,47.23,55280.0,35.1957,35.218,35.1733,35.1733,55280.0
2015-07-27 15:30:00,47.23,47.26,47.21,47.24,37551.0,35.1733,35.1957,35.1584,35.1808,37551.0
2015-07-27 15:35:00,47.24,47.25,47.21,47.23,66473.0,35.1808,35.1882,35.1584,35.1733,66473.0
2015-07-27 15:40:00,47.23,47.25,47.2,47.2,61041.0,35.1733,35.1882,35.151,35.151,61041.0
2015-07-27 15:45:00,47.2,47.26,47.19,47.26,69754.0,35.151,35.1957,35.1435,35.1957,69754.0
2015-07-27 15:50:00,47.26,47.26,47.22,47.22,83681.0,35.1957,35.1957,35.1659,35.1659,83681.0
2015-07-27 15:55:00,47.22,47.29,47.22,47.27,205373.0,35.1659,35.218,35.1659,35.2031,205373.0
2015-07-28 09:30:00,47.41,47.61,47.28,47.45,65517.0,35.3074,35.4563,35.2106,35.3372,65517.0
2015-07-28 09:35:00,47.47,47.59,47.34,47.43,34191.0,35.3521,35.4414,35.2552,35.3223,34191.0
2015-07-28 09:40:00,47.43,47.48,47.33,47.41,33968.0,35.3223,35.3595,35.2478,35.3074,33968.0
2015-07-28 09:45:00,47.46,47.53,47.38,47.47,31895.0,35.3446,35.3967,35.285,35.3521,31895.0
2015-07-28 09:50:00,47.47,47.52,47.39,47.5,47332.0,35.3521,35.3893,35.2925,35.3744,47332.0
2015-07-28 09:55:00,47.5,47.51,47.41,47.43,23841.0,35.3744,35.3818,35.3074,35.3223,23841.0
2015-07-28 10:00:00,47.42,47.46,47.34,47.35,37562.0,35.3148,35.3446,35.2552,35.2627,37562.0
2015-07-28 10:05:00,47.35,47.41,47.31,47.4,38937.0,35.2627,35.3074,35.2329,35.2999,38937.0
2015-07-28 10:10:00,47.4,47.41,47.31,47.37,38675.0,35.2999,35.3074,35.2329,35.2776,38675.0
2015-07-28 10:15:00,47.36,47.37,47.28,47.29,29990.0,35.2701,35.2776,35.2106,35.218,29990.0
2015-07-28 10:20:00,47.3,47.32,47.26,47.31,28432.0,35.2255,35.2403,35.1957,35.2329,28432.0
2015-07-28 10:25:00,47.31,47.31,47.2,47.22,34259.0,35.2329,35.2329,35.151,35.1659,34259.0
2015-07-28 10:30:00,47.23,47.34,47.23,47.33,19860.0,35.1733,35.2552,35.1733,35.2478,19860.0
2015-07-28 10:35:00,47.33,47.41,47.32,47.34,26936.0,35.2478,35.3074,35.2403,35.2552,26936.0
2015-07-28 10:40:00,47.36,47.47,47.36,47.46,35763.0,35.2701,35.3521,35.2701,35.3446,35763.0
2015-07-28 10:45:00,47.46,47.46,47.41,47.42,23124.0,35.3446,35.3446,35.3074,35.3148,23124.0
2015-07-28 10:50:00,47.42,47.52,47.42,47.52,61310.0,35.3148,35.3893,35.3148,35.3893,61310.0
2015-07-28 10:55:00,47.51,47.52,47.48,47.52,34152.0,35.3818,35.3893,35.3595,35.3893,34152.0
2015-07-28 11:00:00,47.53,47.54,47.47,47.51,34706.0,35.3967,35.4042,35.3521,35.3818,34706.0
2015-07-28 11:05:00,47.5,47.56,47.48,47.54,34033.0,35.3744,35.4191,35.3595,35.4042,34033.0
2015-07-28 11:10:00,47.53,47.61,47.53,47.6,22661.0,35.3967,35.4563,35.3967,35.4489,22661.0
2015-07-28 11:15:00,47.61,47.61,47.55,47.55,28069.0,35.4563,35.4563,35.4116,35.4116,28069.0
2015-07-28 11:20:00,47.55,47.58,47.52,47.55,29018.0,35.4116,35.434,35.3893,35.4116,29018.0
2015-07-28 11:25:00,47.56,47.63,47.55,47.62,31808.0,35.4191,35.4712,35.4116,35.4638,31808.0
2015-07-28 11:30:00,47.63,47.69,47.6,47.66,30239.0,35.4712,35.5159,35.4489,35.4936,30239.0
2015-07-28 11:35:00,47.67,47.74,47.67,47.72,28473.0,35.501,35.5531,35.501,35.5382,28473.0
2015-07-28 11:40:00,47.72,47.76,47.68,47.69,21170.0,35.5382,35.568,35.5084,35.5159,21170.0
2015-07-28 11:45:00,47.69,47.78,47.69,47.78,37288.0,35.5159,35.5829,35.5159,35.5829,37288.0
2015-07-28 11:50:00,47.79,47.86,47.78,47.86,43945.0,35.5904,35.6425,35.5829,35.6425,43945.0
2015-07-28 11:55:00,47.86,47.9,47.83,47.9,27927.0,35.6425,35.6723,35.6202,35.6723,27927.0
2015-07-28 12:00:00,47.9,47.96,47.89,47.95,61216.0,35.6723,35.717,35.6648,35.7095,61216.0
2015-07-28 12:05:00,47.96,48.02,47.96,48.0,68132.0,35.717,35.7617,35.717,35.7468,68132.0
2015-07-28 12:10:00,48.0,48.03,47.9,47.93,35529.0,35.7468,35.7691,35.6723,35.6946,35529.0
2015-07-28 12:15:00,47.94,48.02,47.93,48.01,45547.0,35.7021,35.7617,35.6946,35.7542,45547.0
2015-07-28 12:20:00,48.01,48.08,48.01,48.01,33549.0,35.7542,35.8063,35.7542,35.7542,33549.0
2015-07-28 12:25:00,48.01,48.02,47.96,47.98,25643.0,35.7542,35.7617,35.717,35.7319,25643.0
2015-07-28 12:30:00,47.97,47.98,47.92,47.92,19692.0,35.7244,35.7319,35.6872,35.6872,19692.0
2015-07-28 12:35:00,47.93,47.94,47.88,47.92,24425.0,35.6946,35.7021,35.6574,35.6872,24425.0
2015-07-28 12:40:00,47.93,47.97,47.91,47.97,17562.0,35.6946,35.7244,35.6797,35.7244,17562.0
2015-07-28 12:45:00,47.97,47.98,47.9,47.93,18497.0,35.7244,35.7319,35.6723,35.6946,18497.0
2015-07-28 12:50:00,47.94,48.01,47.93,47.98,21571.0,35.7021,35.7542,35.6946,35.7319,21571.0
2015-07-28 12:55:00,47.98,48.02,47.97,48.01,31051.0,35.7319,35.7617,35.7244,35.7542,31051.0
2015-07-28 13:00:00,48.0,48.02,47.97,48.02,29709.0,35.7468,35.7617,35.7244,35.7617,29709.0
2015-07-28 13:05:00,48.02,48.07,48.01,48.07,28549.0,35.7617,35.7989,35.7542,35.7989,28549.0
2015-07-28 13:10:00,48.07,48.15,48.06,48.14,32448.0,35.7989,35.8585,35.7914,35.851,32448.0
2015-07-28 13:15:00,48.14,48.16,48.09,48.14,33000.0,35.851,35.8659,35.8138,35.851,33000.0
2015-07-28 13:20:00,48.14,48.19,48.13,48.17,25688.0,35.851,35.8883,35.8436,35.8734,25688.0
2015-07-28 13:25:00,48.17,48.2,48.14,48.15,15901.0,35.8734,35.8957,35.851,35.8585,15901.0
2015-07-28 13:30:00,48.14,48.15,48.1,48.11,24607.0,35.851,35.8585,35.8212,35.8287,24607.0
2015-07-28 13:35:00,48.1,48.17,48.1,48.17,16914.0,35.8212,35.8734,35.8212,35.8734,16914.0
2015-07-28 13:40:00,48.17,48.19,48.16,48.18,17472.0,35.8734,35.8883,35.8659,35.8808,17472.0
2015-07-28 13:45:00,48.18,48.21,48.16,48.21,21677.0,35.8808,35.9032,35.8659,35.9032,21677.0
2015-07-28 13:50:00,48.2,48.24,48.2,48.24,17131.0,35.8957,35.9255,35.8957,35.9255,17131.0
2015-07-28 13:55:00,48.23,48.26,48.22,48.24,25567.0,35.918,35.9404,35.9106,35.9255,25567.0
2015-07-28 14:00:00,48.24,48.24,48.17,48.21,33417.0,35.9255,35.9255,35.8734,35.9032,33417.0
2015-07-28 14:05:00,48.21,48.24,48.2,48.23,21987.0,35.9032,35.9255,35.8957,35.918,21987.0
2015-07-28 14:10:00,48.23,48.24,48.2,48.23,39547.0,35.918,35.9255,35.8957,35.918,39547.0
2015-07-28 14:15:00,48.23,48.25,48.22,48.23,24199.0,35.918,35.9329,35.9106,35.918,24199.0
2015-07-28 14:20:00,48.24,48.25,48.18,48.21,34845.0,35.9255,35.9329,35.8808,35.9032,34845.0
2015-07-28 14:25:00,48.21,48.22,48.19,48.2,24912.0,35.9032,35.9106,35.8883,35.8957,24912.0
2015-07-28 14:30:00,48.2,48.22,48.2,48.22,25539.0,35.8957,35.9106,35.8957,35.9106,25539.0
2015-07-28 14:35:00,48.22,48.22,48.21,48.21,17886.0,35.9106,35.9106,35.9032,35.9032,17886.0
2015-07-28 14:40:00,48.22,48.28,48.2,48.27,56931.0,35.9106,35.9553,35.8957,35.9478,56931.0
2015-07-28 14:45:00,48.27,48.3,48.25,48.27,33990.0,35.9478,35.9702,35.9329,35.9478,33990.0
2015-07-28 14:50:00,48.27,48.3,48.23,48.27,35049.0,35.9478,35.9702,35.918,35.9478,35049.0
2015-07-28 14:55:00,48.27,48.3,48.26,48.3,31950.0,35.9478,35.9702,35.9404,35.9702,31950.0
2015-07-28 15:00:00,48.3,48.31,48.24,48.27,42662.0,35.9702,35.9776,35.9255,35.9478,42662.0
2015-07-28 15:05:00,48.27,48.29,48.26,48.28,32537.0,35.9478,35.9627,35.9404,35.9553,32537.0
2015-07-28 15:10:00,48.29,48.3,48.24,48.28,39586.0,35.9627,35.9702,35.9255,35.9553,39586.0
2015-07-28 15:15:00,48.28,48.31,48.27,48.3,39689.0,35.9553,35.9776,35.9478,35.9702,39689.0
2015-07-28 15:20:00,48.3,48.31,48.24,48.25,117485.0,35.9702,35.9776,35.9255,35.9329,117485.0
2015-07-28 15:25:00,48.25,48.29,48.24,48.29,68377.0,35.9329,35.9627,35.9255,35.9627,68377.0
2015-07-28 15:30:00,48.29,48.29,48.26,48.26,39335.0,35.9627,35.9627,35.9404,35.9404,39335.0
2015-07-28 15:35:00,48.26,48.27,48.22,48.26,181530.0,35.9404,35.9478,35.9106,35.9404,181530.0
2015-07-28 15:40:00,48.26,48.29,48.23,48.28,77976.0,35.9404,35.9627,35.918,35.9553,77976.0
2015-07-28 15:45:00,48.28,48.29,48.28,48.29,72452.0,35.9553,35.9627,35.9553,35.9627,72452.0
2015-07-28 15:50:00,48.28,48.36,48.28,48.34,156663.0,35.9553,36.0149,35.9553,36.0,156663.0
2015-07-28 15:55:00,48.35,48.39,48.34,48.34,302863.0,36.0074,36.0372,36.0,36.0,302863.0
2015-07-29 09:30:00,47.8,48.14,47.8,47.9,131035.0,35.5978,35.851,35.5978,35.6723,131035.0
2015-07-29 09:35:00,47.84,48.04,47.83,48.04,40167.0,35.6276,35.7765,35.6202,35.7765,40167.0
2015-07-29 09:40:00,48.03,48.07,47.96,47.97,217515.0,35.7691,35.7989,35.717,35.7244,217515.0
2015-07-29 09:45:00,47.96,48.03,47.94,48.0,63556.0,35.717,35.7691,35.7021,35.7468,63556.0
2015-07-29 09:50:00,48.0,48.16,47.97,48.14,49383.0,35.7468,35.8659,35.7244,35.851,49383.0
2015-07-29 09:55:00,48.15,48.15,48.02,48.02,74773.0,35.8585,35.8585,35.7617,35.7617,74773.0
2015-07-29 10:00:00,48.02,48.03,47.96,47.97,69034.0,35.7617,35.7691,35.717,35.7244,69034.0
2015-07-29 10:05:00,47.97,47.99,47.9,47.96,35981.0,35.7244,35.7393,35.6723,35.717,35981.0
2015-07-29 10:10:00,47.95,47.96,47.87,47.87,40149.0,35.7095,35.717,35.6499,35.6499,40149.0
2015-07-29 10:15:00,47.86,48.0,47.83,47.98,48517.0,35.6425,35.7468,35.6202,35.7319,48517.0
2015-07-29 10:20:00,47.99,48.01,47.9,47.9,41442.0,35.7393,35.7542,35.6723,35.6723,41442.0
2015-07-29 10:25:00,47.91,47.94,47.89,47.9,46466.0,35.6797,35.7021,35.6648,35.6723,46466.0
2015-07-29 10:30:00,47.9,48.01,47.89,47.99,51271.0,35.6723,35.7542,35.6648,35.7393,51271.0
2015-07-29 10:35:00,48.0,48.07,47.99,48.07,46265.0,35.7468,35.7989,35.7393,35.7989,46265.0
2015-07-29 10:40:00,48.07,48.09,48.04,48.05,69144.0,35.7989,35.8138,35.7765,35.784,69144.0
2015-07-29 10:45:00,48.06,48.06,48.01,48.02,68332.0,35.7914,35.7914,35.7542,35.7617,68332.0
2015-07-29 10:50:00,48.02,48.06,47.98,48.03,66009.0,35.7617,35.7914,35.7319,35.7691,66009.0
2015-07-29 10:55:00,48.03,48.04,47.95,47.96,43684.0,35.7691,35.7765,35.7095,35.717,43684.0
2015-07-29 11:00:00,47.96,47.99,47.94,47.97,35571.0,35.717,35.7393,35.7021,35.7244,35571.0
2015-07-29 11:05:00,47.97,47.99,47.93,47.94,59859.0,35.7244,35.7393,35.6946,35.7021,59859.0
2015-07-29 11:10:00,47.95,48.0,47.95,48.0,28196.0,35.7095,35.7468,35.7095,35.7468,28196.0
2015-07-29 11:15:00,47.99,48.06,47.98,48.06,42194.0,35.7393,35.7914,35.7319,35.7914,42194.0
2015-07-29 11:20:00,48.06,48.21,48.05,48.15,62967.0,35.7914,35.9032,35.784,35.8585,62967.0
2015-07-29 11:25:00,48.15,48.16,48.09,48.11,25212.0,35.8585,35.8659,35.8138,35.8287,25212.0
2015-07-29 11:30:00,48.11,48.18,48.1,48.17,29139.0,35.8287,35.8808,35.8212,35.8734,29139.0
2015-07-29 11:35:00,48.16,48.19,48.15,48.15,32220.0,35.8659,35.8883,35.8585,35.8585,32220.0
2015-07-29 11:40:00,48.16,48.16,48.09,48.16,48563.0,35.8659,35.8659,35.8138,35.8659,48563.0
2015-07-29 11:45:00,48.16,48.18,48.15,48.16,33247.0,35.8659,35.8808,35.8585,35.8659,33247.0
2015-07-29 11:50:00,48.17,48.17,48.12,48.12,18320.0,35.8734,35.8734,35.8361,35.8361,18320.0
2015-07-29 11:55:00,48.13,48.17,48.09,48.13,35785.0,35.8436,35.8734,35.8138,35.8436,35785.0
2015-07-29 12:00:00,48.13,48.17,48.13,48.15,27036.0,35.8436,35.8734,35.8436,35.8585,27036.0
2015-07-29 12:05:00,48.14,48.17,48.12,48.14,34451.0,35.851,35.8734,35.8361,35.851,34451.0
2015-07-29 12:10:00,48.14,48.17,48.13,48.16,17891.0,35.851,35.8734,35.8436,35.8659,17891.0
2015-07-29 12:15:00,48.16,48.19,48.13,48.15,26773.0,35.8659,35.8883,35.8436,35.8585,26773.0
2015-07-29 12:20:00,48.15,48.15,48.1,48.14,24540.0,35.8585,35.8585,35.8212,35.851,24540.0
2015-07-29 12:25:00,48.14,48.14,48.1,48.11,27608.0,35.851,35.851,35.8212,35.8287,27608.0
2015-07-29 12:30:00,48.12,48.15,48.11,48.15,27266.0,35.8361,35.8585,35.8287,35.8585,27266.0
2015-07-29 12:35:00,48.15,48.22,48.14,48.21,32877.0,35.8585,35.9106,35.851,35.9032,32877.0
2015-07-29 12:40:00,48.21,48.21,48.15,48.18,26884.0,35.9032,35.9032,35.8585,35.8808,26884.0
2015-07-29 12:45:00,48.18,48.21,48.17,48.19,21358.0,35.8808,35.9032,35.8734,35.8883,21358.0
2015-07-29 12:50:00,48.19,48.2,48.14,48.18,30424.0,35.8883,35.8957,35.851,35.8808,30424.0
2015-07-29 12:55:00,48.18,48.19,48.11,48.12,21999.0,35.8808,35.8883,35.8287,35.8361,21999.0
2015-07-29 13:00:00,48.12,48.18,48.1,48.15,26597.0,35.8361,35.8808,35.8212,35.8585,26597.0
2015-07-29 13:05:00,48.16,48.16,48.1,48.1,17878.0,35.8659,35.8659,35.8212,35.8212,17878.0
2015-07-29 13:10:00,48.1,48.11,48.07,48.08,22205.0,35.8212,35.8287,35.7989,35.8063,22205.0
2015-07-29 13:15:00,48.08,48.11,48.06,48.08,18333.0,35.8063,35.8287,35.7914,35.8063,18333.0
2015-07-29 13:20:00,48.08,48.13,48.06,48.12,19626.0,35.8063,35.8436,35.7914,35.8361,19626.0
2015-07-29 13:25:00,48.11,48.17,48.1,48.15,20200.0,35.8287,35.8734,35.8212,35.8585,20200.0
2015-07-29 13:30:00,48.15,48.25,48.15,48.25,26138.0,35.8585,35.9329,35.8585,35.9329,26138.0
2015-07-29 13:35:00,48.25,48.27,48.2,48.22,19122.0,35.9329,35.9478,35.8957,35.9106,19122.0
2015-07-29 13:40:00,48.21,48.24,48.18,48.18,23796.0,35.9032,35.9255,35.8808,35.8808,23796.0
2015-07-29 13:45:00,48.18,48.18,48.07,48.07,33080.0,35.8808,35.8808,35.7989,35.7989,33080.0
2015-07-29 13:50:00,48.07,48.12,48.05,48.09,23456.0,35.7989,35.8361,35.784,35.8138,23456.0
2015-07-29 13:55:00,48.09,48.09,48.02,48.03,17609.0,35.8138,35.8138,35.7617,35.7691,17609.0
2015-07-29 14:00:00,48.03,48.24,48.01,48.01,82065.0,35.7691,35.9255,35.7542,35.7542,82065.0
2015-07-29 14:05:00,48.01,48.17,48.01,48.11,68988.0,35.7542,35.8734,35.7542,35.8287,68988.0
2015-07-29 14:10:00,48.1,48.19,48.09,48.14,37394.0,35.8212,35.8883,35.8138,35.851,37394.0
2015-07-29 14:15:00,48.13,48.21,48.12,48.2,29471.0,35.8436,35.9032,35.8361,35.8957,29471.0
2015-07-29 14:20:00,48.2,48.21,48.08,48.13,48510.0,35.8957,35.9032,35.8063,35.8436,48510.0
2015-07-29 14:25:00,48.14,48.14,48.08,48.1,41637.0,35.851,35.851,35.8063,35.8212,41637.0
2015-07-29 14:30:00,48.1,48.13,48.08,48.11,32557.0,35.8212,35.8436,35.8063,35.8287,32557.0
2015-07-29 14:35:00,48.12,48.13,48.07,48.1,30106.0,35.8361,35.8436,35.7989,35.8212,30106.0
2015-07-29 14:40:00,48.11,48.15,48.1,48.11,42638.0,35.8287,35.8585,35.8212,35.8287,42638.0
2015-07-29 14:45:00,48.11,48.16,48.08,48.14,38270.0,35.8287,35.8659,35.8063,35.851,38270.0
2015-07-29 14:50:00,48.14,48.17,48.11,48.11,28366.0,35.851,35.8734,35.8287,35.8287,28366.0
2015-07-29 14:55:00,48.11,48.18,48.1,48.13,37425.0,35.8287,35.8808,35.8212,35.8436,37425.0
2015-07-29 15:00:00,48.14,48.18,48.12,48.15,44506.0,35.851,35.8808,35.8361,35.8585,44506.0
2015-07-29 15:05:00,48.15,48.18,48.12,48.12,38657.0,35.8585,35.8808,35.8361,35.8361,38657.0
2015-07-29 15:10:00,48.12,48.14,48.1,48.11,30299.0,35.8361,35.851,35.8212,35.8287,30299.0
2015-07-29 15:15:00,48.12,48.13,48.08,48.08,37870.0,35.8361,35.8436,35.8063,35.8063,37870.0
2015-07-29 15:20:00,48.08,48.12,48.07,48.12,35420.0,35.8063,35.8361,35.7989,35.8361,35420.0
2015-07-29 15:25:00,48.12,48.16,48.11,48.12,50337.0,35.8361,35.8659,35.8287,35.8361,50337.0
2015-07-29 15:30:00,48.12,48.13,48.04,48.06,67119.0,35.8361,35.8436,35.7765,35.7914,67119.0
2015-07-29 15:35:00,48.06,48.08,48.04,48.06,47564.0,35.7914,35.8063,35.7765,35.7914,47564.0
2015-07-29 15:40:00,48.07,48.12,48.06,48.11,53520.0,35.7989,35.8361,35.7914,35.8287,53520.0
2015-07-29 15:45:00,48.12,48.15,48.09,48.09,62807.0,35.8361,35.8585,35.8138,35.8138,62807.0
2015-07-29 15:50:00,48.09,48.13,48.08,48.12,125395.0,35.8138,35.8436,35.8063,35.8361,125395.0
2015-07-29 15:55:00,48.12,48.16,48.09,48.12,206524.0,35.8361,35.8659,35.8138,35.8361,206524.0
2015-07-30 09:30:00,47.64,47.71,47.36,47.43,143073.0,35.4787,35.5308,35.2701,35.3223,143073.0
2015-07-30 09:35:00,47.43,47.53,47.32,47.41,46451.0,35.3223,35.3967,35.2403,35.3074,46451.0
2015-07-30 09:40:00,47.41,47.54,47.32,47.52,91352.0,35.3074,35.4042,35.2403,35.3893,91352.0
2015-07-30 09:45:00,47.49,47.59,47.33,47.37,67868.0,35.3669,35.4414,35.2478,35.2776,67868.0
2015-07-30 09:50:00,47.37,47.54,47.37,47.51,40004.0,35.2776,35.4042,35.2776,35.3818,40004.0
2015-07-30 09:55:00,47.5,47.53,47.44,47.5,40896.0,35.3744,35.3967,35.3297,35.3744,40896.0
2015-07-30 10:00:00,47.5,47.57,47.46,47.57,34804.0,35.3744,35.4265,35.3446,35.4265,34804.0
2015-07-30 10:05:00,47.58,47.67,47.56,47.6,30434.0,35.434,35.501,35.4191,35.4489,30434.0
2015-07-30 10:10:00,47.61,47.62,47.56,47.61,38819.0,35.4563,35.4638,35.4191,35.4563,38819.0
2015-07-30 10:15:00,47.61,47.62,47.59,47.6,27047.0,35.4563,35.4638,35.4414,35.4489,27047.0
2015-07-30 10:20:00,47.61,47.65,47.6,47.64,42210.0,35.4563,35.4861,35.4489,35.4787,42210.0
2015-07-30 10:25:00,47.65,47.73,47.63,47.71,41743.0,35.4861,35.5457,35.4712,35.5308,41743.0
2015-07-30 10:30:00,47.71,47.77,47.68,47.69,37640.0,35.5308,35.5755,35.5084,35.5159,37640.0
2015-07-30 10:35:00,47.69,47.7,47.6,47.6,26029.0,35.5159,35.5233,35.4489,35.4489,26029.0
2015-07-30 10:40:00,47.6,47.64,47.58,47.59,57379.0,35.4489,35.4787,35.434,35.4414,57379.0
2015-07-30 10:45:00,47.59,47.65,47.58,47.64,38774.0,35.4414,35.4861,35.434,35.4787,38774.0
2015-07-30 10:50:00,47.63,47.64,47.55,47.6,48524.0,35.4712,35.4787,35.4116,35.4489,48524.0
2015-07-30 10:55:00,47.6,47.6,47.46,47.46,36607.0,35.4489,35.4489,35.3446,35.3446,36607.0
2015-07-30 11:00:00,47.46,47.5,47.44,47.49,29681.0,35.3446,35.3744,35.3297,35.3669,29681.0
2015-07-30 11:05:00,47.5,47.51,47.46,47.47,34674.0,35.3744,35.3818,35.3446,35.3521,34674.0
2015-07-30 11:10:00,47.48,47.58,47.48,47.57,30140.0,35.3595,35.434,35.3595,35.4265,30140.0
2015-07-30 11:15:00,47.57,47.61,47.56,47.58,20110.0,35.4265,35.4563,35.4191,35.434,20110.0
2015-07-30 11:20:00,47.59,47.68,47.58,47.66,25095.0,35.4414,35.5084,35.434,35.4936,25095.0
2015-07-30 11:25:00,47.67,47.71,47.62,47.63,62057.0,35.501,35.5308,35.4638,35.4712,62057.0
2015-07-30 11:30:00,47.64,47.67,47.62,47.65,37993.0,35.4787,35.501,35.4638,35.4861,37993.0
2015-07-30 11:35:00,47.65,47.66,47.62,47.65,21319.0,35.4861,35.4936,35.4638,35.4861,21319.0
2015-07-30 11:40:00,47.66,47.66,47.62,47.65,19205.0,35.4936,35.4936,35.4638,35.4861,19205.0
2015-07-30 11:45:00,47.65,47.73,47.64,47.66,43583.0,35.4861,35.5457,35.4787,35.4936,43583.0
2015-07-30 11:50:00,47.66,47.68,47.63,47.64,34912.0,35.4936,35.5084,35.4712,35.4787,34912.0
2015-07-30 11:55:00,47.65,47.65,47.56,47.57,58242.0,35.4861,35.4861,35.4191,35.4265,58242.0
2015-07-30 12:00:00,47.57,47.59,47.55,47.55,24374.0,35.4265,35.4414,35.4116,35.4116,24374.0
2015-07-30 12:05:00,47.55,47.56,47.51,47.52,34376.0,35.4116,35.4191,35.3818,35.3893,34376.0
2015-07-30 12:10:00,47.52,47.59,47.51,47.59,23384.0,35.3893,35.4414,35.3818,35.4414,23384.0
2015-07-30 12:15:00,47.59,47.6,47.54,47.59,21861.0,35.4414,35.4489,35.4042,35.4414,21861.0
2015-07-30 12:20:00,47.59,47.59,47.55,47.56,18435.0,35.4414,35.4414,35.4116,35.4191,18435.0
2015-07-30 12:25:00,47.56,47.56,47.52,47.52,12015.0,35.4191,35.4191,35.3893,35.3893,12015.0
2015-07-30 12:30:00,47.52,47.59,47.52,47.58,18593.0,35.3893,35.4414,35.3893,35.434,18593.0
2015-07-30 12:35:00,47.57,47.57,47.54,47.55,18105.0,35.4265,35.4265,35.4042,35.4116,18105.0
2015-07-30 12:40:00,47.54,47.55,47.51,47.52,19803.0,35.4042,35.4116,35.3818,35.3893,19803.0
2015-07-30 12:45:00,47.52,47.53,47.49,47.52,23450.0,35.3893,35.3967,35.3669,35.3893,23450.0
2015-07-30 12:50:00,47.52,47.56,47.51,47.52,19636.0,35.3893,35.4191,35.3818,35.3893,19636.0
2015-07-30 12:55:00,47.51,47.6,47.51,47.6,16999.0,35.3818,35.4489,35.3818,35.4489,16999.0
2015-07-30 13:00:00,47.59,47.63,47.59,47.62,19461.0,35.4414,35.4712,35.4414,35.4638,19461.0
2015-07-30 13:05:00,47.62,47.63,47.56,47.56,41815.0,35.4638,35.4712,35.4191,35.4191,41815.0
2015-07-30 13:10:00,47.57,47.57,47.52,47.53,21948.0,35.4265,35.4265,35.3893,35.3967,21948.0
2015-07-30 13:15:00,47.52,47.54,47.49,47.49,26624.0,35.3893,35.4042,35.3669,35.3669,26624.0
2015-07-30 13:20:00,47.49,47.52,47.49,47.51,26265.0,35.3669,35.3893,35.3669,35.3818,26265.0
2015-07-30 13:25:00,47.52,47.52,47.48,47.51,15709.0,35.3893,35.3893,35.3595,35.3818,15709.0
2015-07-30 13:30:00,47.51,47.52,47.46,47.47,29907.0,35.3818,35.3893,35.3446,35.3521,29907.0
2015-07-30 13:35:00,47.47,47.48,47.4,47.44,144261.0,35.3521,35.3595,35.2999,35.3297,144261.0
2015-07-30 13:40:00,47.43,47.47,47.39,47.45,44290.0,35.3223,35.3521,35.2925,35.3372,44290.0
2015-07-30 13:45:00,47.46,47.46,47.39,47.43,23007.0,35.3446,35.3446,35.2925,35.3223,23007.0
2015-07-30 13:50:00,47.44,47.52,47.44,47.52,17375.0,35.3297,35.3893,35.3297,35.3893,17375.0
2015-07-30 13:55:00,47.52,47.52,47.46,47.49,35823.0,35.3893,35.3893,35.3446,35.3669,35823.0
2015-07-30 14:00:00,47.49,47.52,47.48,47.52,13528.0,35.3669,35.3893,35.3595,35.3893,13528.0
2015-07-30 14:05:00,47.52,47.53,47.48,47.48,26307.0,35.3893,35.3967,35.3595,35.3595,26307.0
2015-07-30 14:10:00,47.49,47.55,47.49,47.53,51020.0,35.3669,35.4116,35.3669,35.3967,51020.0
2015-07-30 14:15:00,47.53,47.57,47.52,47.55,19992.0,35.3967,35.4265,35.3893,35.4116,19992.0
2015-07-30 14:20:00,47.56,47.59,47.56,47.58,23196.0,35.4191,35.4414,35.4191,35.434,23196.0
2015-07-30 14:25:00,47.58,47.6,47.57,47.59,19566.0,35.434,35.4489,35.4265,35.4414,19566.0
2015-07-30 14:30:00,47.59,47.6,47.55,47.55,25870.0,35.4414,35.4489,35.4116,35.4116,25870.0
2015-07-30 14:35:00,47.55,47.56,47.54,47.56,21859.0,35.4116,35.4191,35.4042,35.4191,21859.0
2015-07-30 14:40:00,47.56,47.64,47.55,47.64,28058.0,35.4191,35.4787,35.4116,35.4787,28058.0
2015-07-30 14:45:00,47.64,47.69,47.63,47.65,102682.0,35.4787,35.5159,35.4712,35.4861,102682.0
2015-07-30 14:50:00,47.66,47.7,47.63,47.66,56340.0,35.4936,35.5233,35.4712,35.4936,56340.0
2015-07-30 14:55:00,47.66,47.7,47.65,47.7,32071.0,35.4936,35.5233,35.4861,35.5233,32071.0
2015-07-30 15:00:00,47.7,47.77,47.69,47.76,34242.0,35.5233,35.5755,35.5159,35.568,34242.0
2015-07-30 15:05:00,47.76,47.78,47.71,47.73,37115.0,35.568,35.5829,35.5308,35.5457,37115.0
2015-07-30 15:10:00,47.73,47.78,47.72,47.77,18626.0,35.5457,35.5829,35.5382,35.5755,18626.0
2015-07-30 15:15:00,47.77,47.82,47.75,47.82,32393.0,35.5755,35.6127,35.5606,35.6127,32393.0
2015-07-30 15:20:00,47.82,47.86,47.82,47.85,34013.0,35.6127,35.6425,35.6127,35.635,34013.0
2015-07-30 15:25:00,47.85,47.9,47.85,47.89,57140.0,35.635,35.6723,35.635,35.6648,57140.0
2015-07-30 15:30:00,47.88,47.9,47.85,47.86,66217.0,35.6574,35.6723,35.635,35.6425,66217.0
2015-07-30 15:35:00,47.85,47.86,47.81,47.84,52849.0,35.635,35.6425,35.6053,35.6276,52849.0
2015-07-30 15:40:00,47.84,47.85,47.83,47.84,45514.0,35.6276,35.635,35.6202,35.6276,45514.0
2015-07-30 15:45:00,47.83,47.84,47.81,47.83,63955.0,35.6202,35.6276,35.6053,35.6202,63955.0
2015-07-30 15:50:00,47.83,47.87,47.81,47.86,97651.0,35.6202,35.6499,35.6053,35.6425,97651.0
2015-07-30 15:55:00,47.87,47.88,47.79,47.81,304659.0,35.6499,35.6574,35.5904,35.6053,304659.0
2015-07-31 09:30:00,48.11,48.22,48.02,48.2,79987.0,35.8287,35.9106,35.7617,35.8957,79987.0
2015-07-31 09:35:00,48.2,48.2,48.05,48.06,18712.0,35.8957,35.8957,35.784,35.7914,18712.0
2015-07-31 09:40:00,48.04,48.09,47.95,48.06,40365.0,35.7765,35.8138,35.7095,35.7914,40365.0
2015-07-31 09:45:00,48.08,48.09,47.97,47.98,26016.0,35.8063,35.8138,35.7244,35.7319,26016.0
2015-07-31 09:50:00,47.98,48.05,47.96,48.05,23834.0,35.7319,35.784,35.717,35.784,23834.0
2015-07-31 09:55:00,48.05,48.05,47.93,47.93,29222.0,35.784,35.784,35.6946,35.6946,29222.0
2015-07-31 10:00:00,47.94,48.0,47.94,47.98,32889.0,35.7021,35.7468,35.7021,35.7319,32889.0
2015-07-31 10:05:00,47.97,48.08,47.96,48.08,55101.0,35.7244,35.8063,35.717,35.8063,55101.0
2015-07-31 10:10:00,48.07,48.12,48.0,48.0,45777.0,35.7989,35.8361,35.7468,35.7468,45777.0
2015-07-31 10:15:00,48.0,48.0,47.97,47.98,22227.0,35.7468,35.7468,35.7244,35.7319,22227.0
2015-07-31 10:20:00,47.98,48.01,47.96,48.0,30990.0,35.7319,35.7542,35.717,35.7468,30990.0
2015-07-31 10:25:00,48.0,48.02,47.96,47.98,32186.0,35.7468,35.7617,35.717,35.7319,32186.0
2015-07-31 10:30:00,47.99,48.01,47.97,48.01,22801.0,35.7393,35.7542,35.7244,35.7542,22801.0
2015-07-31 10:35:00,48.0,48.03,47.99,48.01,32029.0,35.7468,35.7691,35.7393,35.7542,32029.0
2015-07-31 10:40:00,48.0,48.07,48.0,48.06,27722.0,35.7468,35.7989,35.7468,35.7914,27722.0
2015-07-31 10:45:00,48.07,48.1,48.04,48.09,25021.0,35.7989,35.8212,35.7765,35.8138,25021.0
2015-07-31 10:50:00,48.1,48.16,48.09,48.13,32973.0,35.8212,35.8659,35.8138,35.8436,32973.0
2015-07-31 10:55:00,48.14,48.17,48.11,48.11,22156.0,35.851,35.8734,35.8287,35.8287,22156.0
2015-07-31 11:00:00,48.11,48.11,48.05,48.05,22195.0,35.8287,35.8287,35.784,35.784,22195.0
2015-07-31 11:05:00,48.06,48.08,48.01,48.01,29384.0,35.7914,35.8063,35.7542,35.7542,29384.0
2015-07-31 11:10:00,48.01,48.03,47.99,47.99,27297.0,35.7542,35.7691,35.7393,35.7393,27297.0
2015-07-31 11:15:00,47.98,48.0,47.96,47.97,27367.0,35.7319,35.7468,35.717,35.7244,27367.0
2015-07-31 11:20:00,47.97,47.99,47.96,47.97,28678.0,35.7244,35.7393,35.717,35.7244,28678.0
2015-07-31 11:25:00,47.96,47.99,47.96,47.98,16878.0,35.717,35.7393,35.717,35.7319,16878.0
2015-07-31 11:30:00,47.97,47.99,47.96,47.96,22103.0,35.7244,35.7393,35.717,35.717,22103.0
2015-07-31 11:35:00,47.97,47.97,47.92,47.92,14818.0,35.7244,35.7244,35.6872,35.6872,14818.0
2015-07-31 11:40:00,47.92,47.93,47.91,47.91,10529.0,35.6872,35.6946,35.6797,35.6797,10529.0
2015-07-31 11:45:00,47.92,47.92,47.9,47.91,15909.0,35.6872,35.6872,35.6723,35.6797,15909.0
2015-07-31 11:50:00,47.91,47.91,47.86,47.86,12816.0,35.6797,35.6797,35.6425,35.6425,12816.0
2015-07-31 11:55:00,47.86,47.86,47.81,47.81,25341.0,35.6425,35.6425,35.6053,35.6053,25341.0
2015-07-31 12:00:00,47.81,47.81,47.8,47.8,10855.0,35.6053,35.6053,35.5978,35.5978,10855.0
2015-07-31 12:05:00,47.8,47.81,47.79,47.79,31119.0,35.5978,35.6053,35.5904,35.5904,31119.0
2015-07-31 12:10:00,47.8,47.8,47.78,47.78,12670.0,35.5978,35.5978,35.5829,35.5829,12670.0
2015-07-31 12:15:00,47.78,47.8,47.77,47.78,27048.0,35.5829,35.5978,35.5755,35.5829,27048.0
2015-07-31 12:20:00,47.78,47.79,47.73,47.73,36485.0,35.5829,35.5904,35.5457,35.5457,36485.0
2015-07-31 12:25:00,47.73,47.77,47.72,47.77,38581.0,35.5457,35.5755,35.5382,35.5755,38581.0
2015-07-31 12:30:00,47.77,47.77,47.76,47.77,7541.0,35.5755,35.5755,35.568,35.5755,7541.0
2015-07-31 12:35:00,47.76,47.77,47.72,47.72,19946.0,35.568,35.5755,35.5382,35.5382,19946.0
2015-07-31 12:40:00,47.72,47.74,47.71,47.73,14953.0,35.5382,35.5531,35.5308,35.5457,14953.0
2015-07-31 12:45:00,47.72,47.76,47.72,47.74,12893.0,35.5382,35.568,35.5382,35.5531,12893.0
2015-07-31 12:50:00,47.74,47.76,47.73,47.75,14313.0,35.5531,35.568,35.5457,35.5606,14313.0
2015-07-31 12:55:00,47.74,47.74,47.7,47.7,18983.0,35.5531,35.5531,35.5233,35.5233,18983.0
2015-07-31 13:00:00,47.7,47.72,47.7,47.71,17877.0,35.5233,35.5382,35.5233,35.5308,17877.0
2015-07-31 13:05:00,47.72,47.74,47.69,47.69,10564.0,35.5382,35.5531,35.5159,35.5159,10564.0
2015-07-31 13:10:00,47.69,47.71,47.68,47.7,21496.0,35.5159,35.5308,35.5084,35.5233,21496.0
2015-07-31 13:15:00,47.7,47.72,47.7,47.72,6438.0,35.5233,35.5382,35.5233,35.5382,6438.0
2015-07-31 13:20:00,47.71,47.72,47.69,47.71,16192.0,35.5308,35.5382,35.5159,35.5308,16192.0
2015-07-31 13:25:00,47.7,47.71,47.66,47.66,13810.0,35.5233,35.5308,35.4936,35.4936,13810.0
2015-07-31 13:30:00,47.66,47.67,47.62,47.64,20373.0,35.4936,35.501,35.4638,35.4787,20373.0
2015-07-31 13:35:00,47.64,47.65,47.63,47.63,13301.0,35.4787,35.4861,35.4712,35.4712,13301.0
2015-07-31 13:40:00,47.63,47.68,47.63,47.67,23813.0,35.4712,35.5084,35.4712,35.501,23813.0
2015-07-31 13:45:00,47.67,47.68,47.65,47.65,13233.0,35.501,35.5084,35.4861,35.4861,13233.0
2015-07-31 13:50:00,47.65,47.66,47.63,47.64,21578.0,35.4861,35.4936,35.4712,35.4787,21578.0
2015-07-31 13:55:00,47.64,47.64,47.62,47.62,32584.0,35.4787,35.4787,35.4638,35.4638,32584.0
2015-07-31 14:00:00,47.62,47.67,47.62,47.64,20970.0,35.4638,35.501,35.4638,35.4787,20970.0
2015-07-31 14:05:00,47.64,47.66,47.64,47.64,24893.0,35.4787,35.4936,35.4787,35.4787,24893.0
2015-07-31 14:10:00,47.64,47.65,47.61,47.63,25218.0,35.4787,35.4861,35.4563,35.4712,25218.0
2015-07-31 14:15:00,47.64,47.64,47.62,47.63,17935.0,35.4787,35.4787,35.4638,35.4712,17935.0
2015-07-31 14:20:00,47.63,47.63,47.54,47.57,52858.0,35.4712,35.4712,35.4042,35.4265,52858.0
2015-07-31 14:25:00,47.57,47.61,47.56,47.61,24054.0,35.4265,35.4563,35.4191,35.4563,24054.0
2015-07-31 14:30:00,47.6,47.63,47.6,47.61,83902.0,35.4489,35.4712,35.4489,35.4563,83902.0
2015-07-31 14:35:00,47.6,47.61,47.55,47.57,37945.0,35.4489,35.4563,35.4116,35.4265,37945.0
2015-07-31 14:40:00,47.57,47.57,47.54,47.57,20139.0,35.4265,35.4265,35.4042,35.4265,20139.0
2015-07-31 14:45:00,47.57,47.6,47.54,47.59,41696.0,35.4265,35.4489,35.4042,35.4414,41696.0
2015-07-31 14:50:00,47.59,47.62,47.56,47.62,34050.0,35.4414,35.4638,35.4191,35.4638,34050.0
2015-07-31 14:55:00,47.62,47.62,47.59,47.59,25630.0,35.4638,35.4638,35.4414,35.4414,25630.0
2015-07-31 15:00:00,47.61,47.62,47.57,47.58,32579.0,35.4563,35.4638,35.4265,35.434,32579.0
2015-07-31 15:05:00,47.59,47.6,47.54,47.55,70343.0,35.4414,35.4489,35.4042,35.4116,70343.0
2015-07-31 15:10:00,47.55,47.58,47.55,47.56,30408.0,35.4116,35.434,35.4116,35.4191,30408.0
2015-07-31 15:15:00,47.56,47.59,47.55,47.58,27959.0,35.4191,35.4414,35.4116,35.434,27959.0
2015-07-31 15:20:00,47.59,47.6,47.56,47.57,41423.0,35.4414,35.4489,35.4191,35.4265,41423.0
2015-07-31 15:25:00,47.58,47.59,47.5,47.54,88860.0,35.434,35.4414,35.3744,35.4042,88860.0
2015-07-31 15:30:00,47.54,47.55,47.49,47.49,69506.0,35.4042,35.4116,35.3669,35.3669,69506.0
2015-07-31 15:35:00,47.49,47.5,47.46,47.46,74894.0,35.3669,35.3744,35.3446,35.3446,74894.0
2015-07-31 15:40:00,47.46,47.47,47.42,47.44,88863.0,35.3446,35.3521,35.3148,35.3297,88863.0
2015-07-31 15:45:00,47.44,47.45,47.39,47.4,126386.0,35.3297,35.3372,35.2925,35.2999,126386.0
2015-07-31 15:50:00,47.41,47.42,47.36,47.4,116452.0,35.3074,35.3148,35.2701,35.2999,116452.0
2015-07-31 15:55:00,47.4,47.46,47.38,47.43,418180.0,35.2999,35.3446,35.285,35.3223,418180.0
2015-08-03 09:30:00,47.42,47.83,47.4,47.83,108083.0,35.3148,35.6202,35.2999,35.6202,108083.0
2015-08-03 09:35:00,47.82,47.82,47.47,47.57,27686.0,35.6127,35.6127,35.3521,35.4265,27686.0
2015-08-03 09:40:00,47.58,47.64,47.41,47.42,43003.0,35.434,35.4787,35.3074,35.3148,43003.0
2015-08-03 09:45:00,47.43,47.68,47.43,47.68,39633.0,35.3223,35.5084,35.3223,35.5084,39633.0
2015-08-03 09:50:00,47.67,47.77,47.65,47.76,33698.0,35.501,35.5755,35.4861,35.568,33698.0
2015-08-03 09:55:00,47.77,47.84,47.76,47.83,36961.0,35.5755,35.6276,35.568,35.6202,36961.0
2015-08-03 10:00:00,47.83,47.92,47.71,47.73,45128.0,35.6202,35.6872,35.5308,35.5457,45128.0
2015-08-03 10:05:00,47.74,47.78,47.69,47.7,33061.0,35.5531,35.5829,35.5159,35.5233,33061.0
2015-08-03 10:10:00,47.7,47.83,47.69,47.77,41523.0,35.5233,35.6202,35.5159,35.5755,41523.0
2015-08-03 10:15:00,47.77,47.79,47.74,47.75,23978.0,35.5755,35.5904,35.5531,35.5606,23978.0
2015-08-03 10:20:00,47.74,47.87,47.73,47.84,39130.0,35.5531,35.6499,35.5457,35.6276,39130.0
2015-08-03 10:25:00,47.85,47.85,47.77,47.77,33068.0,35.635,35.635,35.5755,35.5755,33068.0
2015-08-03 10:30:00,47.77,47.77,47.7,47.75,28950.0,35.5755,35.5755,35.5233,35.5606,28950.0
2015-08-03 10:35:00,47.75,47.81,47.75,47.78,109120.0,35.5606,35.6053,35.5606,35.5829,109120.0
2015-08-03 10:40:00,47.77,47.83,47.75,47.81,51881.0,35.5755,35.6202,35.5606,35.6053,51881.0
2015-08-03 10:45:00,47.81,47.91,47.8,47.9,23710.0,35.6053,35.6797,35.5978,35.6723,23710.0
2015-08-03 10:50:00,47.9,47.95,47.89,47.93,32934.0,35.6723,35.7095,35.6648,35.6946,32934.0
2015-08-03 10:55:00,47.93,47.98,47.92,47.97,38760.0,35.6946,35.7319,35.6872,35.7244,38760.0
2015-08-03 11:00:00,47.97,47.99,47.9,47.91,37302.0,35.7244,35.7393,35.6723,35.6797,37302.0
2015-08-03 11:05:00,47.91,47.93,47.87,47.92,44762.0,35.6797,35.6946,35.6499,35.6872,44762.0
2015-08-03 11:10:00,47.9,47.95,47.88,47.95,28303.0,35.6723,35.7095,35.6574,35.7095,28303.0
2015-08-03 11:15:00,47.95,48.0,47.95,48.0,22815.0,35.7095,35.7468,35.7095,35.7468,22815.0
2015-08-03 11:20:00,47.99,48.0,47.93,47.93,27253.0,35.7393,35.7468,35.6946,35.6946,27253.0
2015-08-03 11:25:00,47.93,47.95,47.89,47.92,28558.0,35.6946,35.7095,35.6648,35.6872,28558.0
2015-08-03 11:30:00,47.93,48.08,47.92,48.08,100098.0,35.6946,35.8063,35.6872,35.8063,100098.0
2015-08-03 11:35:00,48.08,48.12,48.03,48.05,149573.0,35.8063,35.8361,35.7691,35.784,149573.0
2015-08-03 11:40:00,48.05,48.09,48.03,48.08,63353.0,35.784,35.8138,35.7691,35.8063,63353.0
2015-08-03 11:45:00,48.08,48.11,48.06,48.1,25741.0,35.8063,35.8287,35.7914,35.8212,25741.0
2015-08-03 11:50:00,48.1,48.11,48.08,48.09,21871.0,35.8212,35.8287,35.8063,35.8138,21871.0
2015-08-03 11:55:00,48.09,48.1,48.07,48.08,18562.0,35.8138,35.8212,35.7989,35.8063,18562.0
2015-08-03 12:00:00,48.09,48.14,48.09,48.11,45273.0,35.8138,35.851,35.8138,35.8287,45273.0
2015-08-03 12:05:00,48.11,48.14,48.08,48.13,63504.0,35.8287,35.851,35.8063,35.8436,63504.0
2015-08-03 12:10:00,48.13,48.14,48.12,48.13,11293.0,35.8436,35.851,35.8361,35.8436,11293.0
2015-08-03 12:15:00,48.13,48.15,48.11,48.12,36560.0,35.8436,35.8585,35.8287,35.8361,36560.0
2015-08-03 12:20:00,48.12,48.13,48.11,48.12,20348.0,35.8361,35.8436,35.8287,35.8361,20348.0
2015-08-03 12:25:00,48.12,48.15,48.11,48.12,21693.0,35.8361,35.8585,35.8287,35.8361,21693.0
2015-08-03 12:30:00,48.12,48.12,48.05,48.09,39186.0,35.8361,35.8361,35.784,35.8138,39186.0
2015-08-03 12:35:00,48.08,48.09,48.03,48.05,25944.0,35.8063,35.8138,35.7691,35.784,25944.0
2015-08-03 12:40:00,48.05,48.08,48.04,48.07,29515.0,35.784,35.8063,35.7765,35.7989,29515.0
2015-08-03 12:45:00,48.07,48.09,48.06,48.07,30830.0,35.7989,35.8138,35.7914,35.7989,30830.0
2015-08-03 12:50:00,48.08,48.08,48.02,48.02,26800.0,35.8063,35.8063,35.7617,35.7617,26800.0
2015-08-03 12:55:00,48.01,48.05,48.01,48.03,24569.0,35.7542,35.784,35.7542,35.7691,24569.0
2015-08-03 13:00:00,48.03,48.04,48.0,48.01,16344.0,35.7691,35.7765,35.7468,35.7542,16344.0
2015-08-03 13:05:00,48.01,48.02,47.97,47.99,147754.0,35.7542,35.7617,35.7244,35.7393,147754.0
2015-08-03 13:10:00,47.99,48.0,47.94,47.98,27278.0,35.7393,35.7468,35.7021,35.7319,27278.0
2015-08-03 13:15:00,47.99,48.0,47.95,47.96,66633.0,35.7393,35.7468,35.7095,35.717,66633.0
2015-08-03 13:20:00,47.95,47.96,47.92,47.92,24705.0,35.7095,35.717,35.6872,35.6872,24705.0
2015-08-03 13:25:00,47.93,47.96,47.91,47.95,26854.0,35.6946,35.717,35.6797,35.7095,26854.0
2015-08-03 13:30:00,47.95,47.96,47.93,47.95,92154.0,35.7095,35.717,35.6946,35.7095,92154.0
2015-08-03 13:35:00,47.95,47.96,47.92,47.93,32161.0,35.7095,35.717,35.6872,35.6946,32161.0
2015-08-03 13:40:00,47.92,47.95,47.92,47.92,17943.0,35.6872,35.7095,35.6872,35.6872,17943.0
2015-08-03 13:45:00,47.92,47.94,47.87,47.93,33514.0,35.6872,35.7021,35.6499,35.6946,33514.0
2015-08-03 13:50:00,47.94,47.95,47.93,47.95,21191.0,35.7021,35.7095,35.6946,35.7095,21191.0
2015-08-03 13:55:00,47.96,47.96,47.92,47.93,24275.0,35.717,35.717,35.6872,35.6946,24275.0
2015-08-03 14:00:00,47.92,47.93,47.89,47.89,33396.0,35.6872,35.6946,35.6648,35.6648,33396.0
2015-08-03 14:05:00,47.9,47.9,47.81,47.84,30241.0,35.6723,35.6723,35.6053,35.6276,30241.0
2015-08-03 14:10:00,47.83,47.86,47.8,47.81,19632.0,35.6202,35.6425,35.5978,35.6053,19632.0
2015-08-03 14:15:00,47.81,47.81,47.71,47.73,107511.0,35.6053,35.6053,35.5308,35.5457,107511.0
2015-08-03 14:20:00,47.73,47.75,47.72,47.73,60008.0,35.5457,35.5606,35.5382,35.5457,60008.0
2015-08-03 14:25:00,47.73,47.74,47.69,47.72,75249.0,35.5457,35.5531,35.5159,35.5382,75249.0
2015-08-03 14:30:00,47.72,47.72,47.67,47.7,49601.0,35.5382,35.5382,35.501,35.5233,49601.0
2015-08-03 14:35:00,47.69,47.74,47.69,47.73,38423.0,35.5159,35.5531,35.5159,35.5457,38423.0
2015-08-03 14:40:00,47.74,47.75,47.72,47.73,34668.0,35.5531,35.5606,35.5382,35.5457,34668.0
2015-08-03 14:45:00,47.73,47.73,47.67,47.69,46417.0,35.5457,35.5457,35.501,35.5159,46417.0
2015-08-03 14:50:00,47.7,47.7,47.65,47.67,21469.0,35.5233,35.5233,35.4861,35.501,21469.0
2015-08-03 14:55:00,47.67,47.67,47.64,47.66,28878.0,35.501,35.501,35.4787,35.4936,28878.0
2015-08-03 15:00:00,47.65,47.68,47.64,47.68,38647.0,35.4861,35.5084,35.4787,35.5084,38647.0
2015-08-03 15:05:00,47.68,47.7,47.65,47.69,31072.0,35.5084,35.5233,35.4861,35.5159,31072.0
2015-08-03 15:10:00,47.7,47.73,47.66,47.72,36753.0,35.5233,35.5457,35.4936,35.5382,36753.0
2015-08-03 15:15:00,47.71,47.73,47.69,47.71,42264.0,35.5308,35.5457,35.5159,35.5308,42264.0
2015-08-03 15:20:00,47.71,47.71,47.64,47.65,63641.0,35.5308,35.5308,35.4787,35.4861,63641.0
2015-08-03 15:25:00,47.65,47.65,47.6,47.62,62988.0,35.4861,35.4861,35.4489,35.4638,62988.0
2015-08-03 15:30:00,47.62,47.63,47.54,47.57,79024.0,35.4638,35.4712,35.4042,35.4265,79024.0
2015-08-03 15:35:00,47.57,47.58,47.55,47.57,114846.0,35.4265,35.434,35.4116,35.4265,114846.0
2015-08-03 15:40:00,47.56,47.67,47.56,47.67,122077.0,35.4191,35.501,35.4191,35.501,122077.0
2015-08-03 15:45:00,47.66,47.67,47.62,47.65,97842.0,35.4936,35.501,35.4638,35.4861,97842.0
2015-08-03 15:50:00,47.64,47.66,47.63,47.65,90453.0,35.4787,35.4936,35.4712,35.4861,90453.0
2015-08-03 15:55:00,47.64,47.73,47.62,47.71,263264.0,35.4787,35.5457,35.4638,35.5308,263264.0
2015-08-04 09:30:00,47.53,48.21,47.28,48.09,106983.0,35.3967,35.9032,35.2106,35.8138,106983.0
2015-08-04 09:35:00,48.08,48.6,48.08,48.28,71056.0,35.8063,36.1936,35.8063,35.9553,71056.0
2015-08-04 09:40:00,48.28,48.73,48.23,48.73,139855.0,35.9553,36.2904,35.918,36.2904,139855.0
2015-08-04 09:45:00,48.74,48.94,48.67,48.89,161934.0,36.2979,36.4468,36.2457,36.4096,161934.0
2015-08-04 09:50:00,48.91,49.14,48.9,49.06,118487.0,36.4245,36.5957,36.417,36.5362,118487.0
2015-08-04 09:55:00,49.05,49.12,49.04,49.1,64199.0,36.5287,36.5808,36.5213,36.566,64199.0
2015-08-04 10:00:00,49.09,49.11,48.83,48.99,100887.0,36.5585,36.5734,36.3649,36.484,100887.0
2015-08-04 10:05:00,48.99,49.28,48.98,49.13,74834.0,36.484,36.7,36.4766,36.5883,74834.0
2015-08-04 10:10:00,49.13,49.43,49.11,49.39,80615.0,36.5883,36.8117,36.5734,36.7819,80615.0
2015-08-04 10:15:00,49.39,49.48,49.24,49.37,77229.0,36.7819,36.8489,36.6702,36.767,77229.0
2015-08-04 10:20:00,49.38,49.41,49.19,49.3,69331.0,36.7745,36.7968,36.633,36.7149,69331.0
2015-08-04 10:25:00,49.29,49.5,49.27,49.46,62443.0,36.7075,36.8638,36.6926,36.8341,62443.0
2015-08-04 10:30:00,49.47,49.47,49.21,49.21,53402.0,36.8415,36.8415,36.6479,36.6479,53402.0
2015-08-04 10:35:00,49.23,49.4,49.09,49.11,68806.0,36.6628,36.7894,36.5585,36.5734,68806.0
2015-08-04 10:40:00,49.11,49.18,49.04,49.18,58087.0,36.5734,36.6255,36.5213,36.6255,58087.0
2015-08-04 10:45:00,49.18,49.26,49.02,49.02,55404.0,36.6255,36.6851,36.5064,36.5064,55404.0
2015-08-04 10:50:00,49.03,49.15,49.03,49.1,39761.0,36.5138,36.6032,36.5138,36.566,39761.0
2015-08-04 10:55:00,49.11,49.11,48.91,48.96,52666.0,36.5734,36.5734,36.4245,36.4617,52666.0
2015-08-04 11:00:00,48.97,48.98,48.9,48.91,29260.0,36.4691,36.4766,36.417,36.4245,29260.0
2015-08-04 11:05:00,48.92,48.95,48.91,48.91,38730.0,36.4319,36.4542,36.4245,36.4245,38730.0
2015-08-04 11:10:00,48.91,49.12,48.9,49.11,38428.0,36.4245,36.5808,36.417,36.5734,38428.0
2015-08-04 11:15:00,49.1,49.16,49.06,49.08,67165.0,36.566,36.6106,36.5362,36.5511,67165.0
2015-08-04 11:20:00,49.07,49.08,48.96,49.03,59426.0,36.5436,36.5511,36.4617,36.5138,59426.0
2015-08-04 11:25:00,49.04,49.19,49.04,49.18,47328.0,36.5213,36.633,36.5213,36.6255,47328.0
2015-08-04 11:30:00,49.19,49.19,48.92,48.93,37227.0,36.633,36.633,36.4319,36.4394,37227.0
2015-08-04 11:35:00,48.94,48.94,48.73,48.77,63883.0,36.4468,36.4468,36.2904,36.3202,63883.0
2015-08-04 11:40:00,48.78,48.93,48.78,48.88,45650.0,36.3276,36.4394,36.3276,36.4021,45650.0
2015-08-04 11:45:00,48.88,48.88,48.75,48.75,26633.0,36.4021,36.4021,36.3053,36.3053,26633.0
2015-08-04 11:50:00,48.75,48.8,48.73,48.75,39984.0,36.3053,36.3425,36.2904,36.3053,39984.0
2015-08-04 11:55:00,48.74,48.75,48.68,48.74,46703.0,36.2979,36.3053,36.2532,36.2979,46703.0
2015-08-04 12:00:00,48.73,48.78,48.73,48.77,43782.0,36.2904,36.3276,36.2904,36.3202,43782.0
2015-08-04 12:05:00,48.77,48.86,48.76,48.81,34224.0,36.3202,36.3872,36.3127,36.35,34224.0
2015-08-04 12:10:00,48.82,48.82,48.74,48.78,39181.0,36.3574,36.3574,36.2979,36.3276,39181.0
2015-08-04 12:15:00,48.78,48.81,48.75,48.75,57489.0,36.3276,36.35,36.3053,36.3053,57489.0
2015-08-04 12:20:00,48.75,48.75,48.62,48.62,27838.0,36.3053,36.3053,36.2085,36.2085,27838.0
2015-08-04 12:25:00,48.62,48.73,48.62,48.72,34421.0,36.2085,36.2904,36.2085,36.283,34421.0
2015-08-04 12:30:00,48.72,48.75,48.69,48.71,31197.0,36.283,36.3053,36.2606,36.2755,31197.0
2015-08-04 12:35:00,48.71,48.72,48.65,48.66,34099.0,36.2755,36.283,36.2308,36.2383,34099.0
2015-08-04 12:40:00,48.66,48.69,48.63,48.64,31482.0,36.2383,36.2606,36.2159,36.2234,31482.0
2015-08-04 12:45:00,48.63,48.67,48.62,48.65,24201.0,36.2159,36.2457,36.2085,36.2308,24201.0
2015-08-04 12:50:00,48.65,48.65,48.59,48.61,24780.0,36.2308,36.2308,36.1861,36.201,24780.0
2015-08-04 12:55:00,48.61,48.62,48.49,48.51,46458.0,36.201,36.2085,36.1117,36.1266,46458.0
2015-08-04 13:00:00,48.5,48.54,48.48,48.52,33927.0,36.1191,36.1489,36.1042,36.134,33927.0
2015-08-04 13:05:00,48.52,48.58,48.52,48.54,32094.0,36.134,36.1787,36.134,36.1489,32094.0
2015-08-04 13:10:00,48.55,48.6,48.54,48.58,33210.0,36.1564,36.1936,36.1489,36.1787,33210.0
2015-08-04 13:15:00,48.58,48.62,48.57,48.61,25942.0,36.1787,36.2085,36.1713,36.201,25942.0
2015-08-04 13:20:00,48.61,48.62,48.56,48.57,20899.0,36.201,36.2085,36.1638,36.1713,20899.0
2015-08-04 13:25:00,48.57,48.61,48.57,48.61,41558.0,36.1713,36.201,36.1713,36.201,41558.0
2015-08-04 13:30:00,48.61,48.65,48.6,48.64,20966.0,36.201,36.2308,36.1936,36.2234,20966.0
2015-08-04 13:35:00,48.64,48.66,48.62,48.65,35618.0,36.2234,36.2383,36.2085,36.2308,35618.0
2015-08-04 13:40:00,48.66,48.66,48.62,48.62,31527.0,36.2383,36.2383,36.2085,36.2085,31527.0
2015-08-04 13:45:00,48.62,48.62,48.5,48.5,44780.0,36.2085,36.2085,36.1191,36.1191,44780.0
2015-08-04 13:50:00,48.5,48.5,48.42,48.49,52966.0,36.1191,36.1191,36.0595,36.1117,52966.0
2015-08-04 13:55:00,48.49,48.5,48.3,48.34,79956.0,36.1117,36.1191,35.9702,36.0,79956.0
2015-08-04 14:00:00,48.34,48.37,48.31,48.35,31982.0,36.0,36.0223,35.9776,36.0074,31982.0
2015-08-04 14:05:00,48.35,48.35,48.29,48.3,33942.0,36.0074,36.0074,35.9627,35.9702,33942.0
2015-08-04 14:10:00,48.3,48.32,48.24,48.32,52897.0,35.9702,35.9851,35.9255,35.9851,52897.0
2015-08-04 14:15:00,48.31,48.32,48.22,48.27,46588.0,35.9776,35.9851,35.9106,35.9478,46588.0
2015-08-04 14:20:00,48.27,48.34,48.27,48.32,28862.0,35.9478,36.0,35.9478,35.9851,28862.0
2015-08-04 14:25:00,48.32,48.38,48.31,48.37,38209.0,35.9851,36.0298,35.9776,36.0223,38209.0
2015-08-04 14:30:00,48.37,48.37,48.29,48.3,30172.0,36.0223,36.0223,35.9627,35.9702,30172.0
2015-08-04 14:35:00,48.31,48.38,48.3,48.32,35503.0,35.9776,36.0298,35.9702,35.9851,35503.0
2015-08-04 14:40:00,48.32,48.39,48.32,48.38,57466.0,35.9851,36.0372,35.9851,36.0298,57466.0
2015-08-04 14:45:00,48.38,48.44,48.34,48.43,34847.0,36.0298,36.0744,36.0,36.067,34847.0
2015-08-04 14:50:00,48.43,48.5,48.43,48.48,36172.0,36.067,36.1191,36.067,36.1042,36172.0
2015-08-04 14:55:00,48.48,48.49,48.39,48.42,47528.0,36.1042,36.1117,36.0372,36.0595,47528.0
2015-08-04 15:00:00,48.42,48.48,48.42,48.46,55704.0,36.0595,36.1042,36.0595,36.0893,55704.0
2015-08-04 15:05:00,48.46,48.54,48.42,48.51,71715.0,36.0893,36.1489,36.0595,36.1266,71715.0
2015-08-04 15:10:00,48.51,48.54,48.5,48.51,34831.0,36.1266,36.1489,36.1191,36.1266,34831.0
2015-08-04 15:15:00,48.5,48.55,48.44,48.44,55905.0,36.1191,36.1564,36.0744,36.0744,55905.0
2015-08-04 15:20:00,48.43,48.47,48.42,48.46,64532.0,36.067,36.0968,36.0595,36.0893,64532.0
2015-08-04 15:25:00,48.47,48.47,48.41,48.45,54599.0,36.0968,36.0968,36.0521,36.0819,54599.0
2015-08-04 15:30:00,48.45,48.5,48.44,48.45,46687.0,36.0819,36.1191,36.0744,36.0819,46687.0
2015-08-04 15:35:00,48.45,48.45,48.41,48.42,74567.0,36.0819,36.0819,36.0521,36.0595,74567.0
2015-08-04 15:40:00,48.42,48.44,48.4,48.43,93413.0,36.0595,36.0744,36.0446,36.067,93413.0
2015-08-04 15:45:00,48.44,48.44,48.37,48.38,98611.0,36.0744,36.0744,36.0223,36.0298,98611.0
2015-08-04 15:50:00,48.38,48.38,48.36,48.36,100269.0,36.0298,36.0298,36.0149,36.0149,100269.0
2015-08-04 15:55:00,48.36,48.45,48.34,48.42,362136.0,36.0149,36.0819,36.0,36.0595,362136.0
2015-08-05 09:30:00,48.72,48.74,48.55,48.55,71980.0,36.283,36.2979,36.1564,36.1564,71980.0
2015-08-05 09:35:00,48.55,48.55,48.34,48.38,41216.0,36.1564,36.1564,36.0,36.0298,41216.0
2015-08-05 09:40:00,48.39,48.46,48.35,48.37,42105.0,36.0372,36.0893,36.0074,36.0223,42105.0
2015-08-05 09:45:00,48.37,48.41,48.17,48.18,50922.0,36.0223,36.0521,35.8734,35.8808,50922.0
2015-08-05 09:50:00,48.18,48.2,47.95,48.03,56042.0,35.8808,35.8957,35.7095,35.7691,56042.0
2015-08-05 09:55:00,48.04,48.07,48.01,48.04,73748.0,35.7765,35.7989,35.7542,35.7765,73748.0
2015-08-05 10:00:00,48.05,48.06,47.82,47.82,141841.0,35.784,35.7914,35.6127,35.6127,141841.0
2015-08-05 10:05:00,47.82,47.97,47.78,47.97,54249.0,35.6127,35.7244,35.5829,35.7244,54249.0
2015-08-05 10:10:00,47.98,48.0,47.92,47.96,40160.0,35.7319,35.7468,35.6872,35.717,40160.0
2015-08-05 10:15:00,47.96,47.98,47.88,47.93,43296.0,35.717,35.7319,35.6574,35.6946,43296.0
2015-08-05 10:20:00,47.92,48.01,47.92,47.97,90049.0,35.6872,35.7542,35.6872,35.7244,90049.0
2015-08-05 10:25:00,47.97,48.01,47.91,47.94,55218.0,35.7244,35.7542,35.6797,35.7021,55218.0
2015-08-05 10:30:00,47.94,48.16,47.94,48.08,65537.0,35.7021,35.8659,35.7021,35.8063,65537.0
2015-08-05 10:35:00,48.08,48.11,48.03,48.03,39578.0,35.8063,35.8287,35.7691,35.7691,39578.0
2015-08-05 10:40:00,48.04,48.06,47.96,47.97,45444.0,35.7765,35.7914,35.717,35.7244,45444.0
2015-08-05 10:45:00,47.97,47.97,47.84,47.88,66785.0,35.7244,35.7244,35.6276,35.6574,66785.0
2015-08-05 10:50:00,47.88,47.9,47.82,47.89,38635.0,35.6574,35.6723,35.6127,35.6648,38635.0
2015-08-05 10:55:00,47.89,47.9,47.82,47.83,45393.0,35.6648,35.6723,35.6127,35.6202,45393.0
2015-08-05 11:00:00,47.83,47.88,47.79,47.83,35783.0,35.6202,35.6574,35.5904,35.6202,35783.0
2015-08-05 11:05:00,47.83,47.83,47.75,47.83,31564.0,35.6202,35.6202,35.5606,35.6202,31564.0
2015-08-05 11:10:00,47.83,47.88,47.81,47.88,33709.0,35.6202,35.6574,35.6053,35.6574,33709.0
2015-08-05 11:15:00,47.88,47.92,47.87,47.92,33962.0,35.6574,35.6872,35.6499,35.6872,33962.0
2015-08-05 11:20:00,47.91,48.04,47.91,48.04,24385.0,35.6797,35.7765,35.6797,35.7765,24385.0
2015-08-05 11:25:00,48.04,48.06,48.02,48.05,61271.0,35.7765,35.7914,35.7617,35.784,61271.0
2015-08-05 11:30:00,48.05,48.13,48.04,48.12,78061.0,35.784,35.8436,35.7765,35.8361,78061.0
2015-08-05 11:35:00,48.12,48.17,48.11,48.16,66382.0,35.8361,35.8734,35.8287,35.8659,66382.0
2015-08-05 11:40:00,48.16,48.17,48.06,48.07,59042.0,35.8659,35.8734,35.7914,35.7989,59042.0
2015-08-05 11:45:00,48.07,48.11,48.05,48.06,36320.0,35.7989,35.8287,35.784,35.7914,36320.0
2015-08-05 11:50:00,48.05,48.06,47.93,47.93,42892.0,35.784,35.7914,35.6946,35.6946,42892.0
2015-08-05 11:55:00,47.93,47.94,47.78,47.79,55733.0,35.6946,35.7021,35.5829,35.5904,55733.0
2015-08-05 12:00:00,47.8,47.86,47.75,47.76,87826.0,35.5978,35.6425,35.5606,35.568,87826.0
2015-08-05 12:05:00,47.76,47.92,47.75,47.92,47135.0,35.568,35.6872,35.5606,35.6872,47135.0
2015-08-05 12:10:00,47.92,47.92,47.82,47.82,27049.0,35.6872,35.6872,35.6127,35.6127,27049.0
2015-08-05 12:15:00,47.82,47.82,47.74,47.79,25769.0,35.6127,35.6127,35.5531,35.5904,25769.0
2015-08-05 12:20:00,47.79,47.8,47.72,47.72,23993.0,35.5904,35.5978,35.5382,35.5382,23993.0
2015-08-05 12:25:00,47.72,47.78,47.71,47.76,17796.0,35.5382,35.5829,35.5308,35.568,17796.0
2015-08-05 12:30:00,47.75,47.78,47.73,47.78,16337.0,35.5606,35.5829,35.5457,35.5829,16337.0
2015-08-05 12:35:00,47.79,47.85,47.78,47.85,34028.0,35.5904,35.635,35.5829,35.635,34028.0
2015-08-05 12:40:00,47.85,47.85,47.69,47.73,32653.0,35.635,35.635,35.5159,35.5457,32653.0
2015-08-05 12:45:00,47.73,47.78,47.71,47.78,11435.0,35.5457,35.5829,35.5308,35.5829,11435.0
2015-08-05 12:50:00,47.77,47.78,47.73,47.73,17958.0,35.5755,35.5829,35.5457,35.5457,17958.0
2015-08-05 12:55:00,47.74,47.86,47.73,47.86,53729.0,35.5531,35.6425,35.5457,35.6425,53729.0
2015-08-05 13:00:00,47.85,47.86,47.8,47.82,22578.0,35.635,35.6425,35.5978,35.6127,22578.0
2015-08-05 13:05:00,47.82,47.88,47.81,47.87,15396.0,35.6127,35.6574,35.6053,35.6499,15396.0
2015-08-05 13:10:00,47.87,47.89,47.73,47.76,52449.0,35.6499,35.6648,35.5457,35.568,52449.0
2015-08-05 13:15:00,47.76,47.79,47.7,47.77,31252.0,35.568,35.5904,35.5233,35.5755,31252.0
2015-08-05 13:20:00,47.78,47.82,47.76,47.82,10799.0,35.5829,35.6127,35.568,35.6127,10799.0
2015-08-05 13:25:00,47.82,47.83,47.76,47.8,23952.0,35.6127,35.6202,35.568,35.5978,23952.0
2015-08-05 13:30:00,47.8,47.81,47.73,47.77,26675.0,35.5978,35.6053,35.5457,35.5755,26675.0
2015-08-05 13:35:00,47.77,47.86,47.77,47.86,19295.0,35.5755,35.6425,35.5755,35.6425,19295.0
2015-08-05 13:40:00,47.86,47.94,47.85,47.94,30289.0,35.6425,35.7021,35.635,35.7021,30289.0
2015-08-05 13:45:00,47.94,47.95,47.88,47.91,27710.0,35.7021,35.7095,35.6574,35.6797,27710.0
2015-08-05 13:50:00,47.91,47.93,47.85,47.89,33525.0,35.6797,35.6946,35.635,35.6648,33525.0
2015-08-05 13:55:00,47.89,47.94,47.89,47.94,16930.0,35.6648,35.7021,35.6648,35.7021,16930.0
2015-08-05 14:00:00,47.93,47.95,47.84,47.95,46669.0,35.6946,35.7095,35.6276,35.7095,46669.0
2015-08-05 14:05:00,47.95,47.99,47.94,47.97,27310.0,35.7095,35.7393,35.7021,35.7244,27310.0
2015-08-05 14:10:00,47.97,47.98,47.95,47.98,19966.0,35.7244,35.7319,35.7095,35.7319,19966.0
2015-08-05 14:15:00,47.99,48.0,47.96,48.0,132697.0,35.7393,35.7468,35.717,35.7468,132697.0
2015-08-05 14:20:00,48.0,48.08,48.0,48.06,30435.0,35.7468,35.8063,35.7468,35.7914,30435.0
2015-08-05 14:25:00,48.05,48.13,48.05,48.13,47599.0,35.784,35.8436,35.784,35.8436,47599.0
2015-08-05 14:30:00,48.14,48.14,48.11,48.12,32358.0,35.851,35.851,35.8287,35.8361,32358.0
2015-08-05 14:35:00,48.11,48.13,48.09,48.12,30061.0,35.8287,35.8436,35.8138,35.8361,30061.0
2015-08-05 14:40:00,48.12,48.13,48.07,48.12,54985.0,35.8361,35.8436,35.7989,35.8361,54985.0
2015-08-05 14:45:00,48.11,48.19,48.11,48.19,30541.0,35.8287,35.8883,35.8287,35.8883,30541.0
2015-08-05 14:50:00,48.19,48.19,48.15,48.19,44880.0,35.8883,35.8883,35.8585,35.8883,44880.0
2015-08-05 14:55:00,48.19,48.19,48.11,48.14,42259.0,35.8883,35.8883,35.8287,35.851,42259.0
2015-08-05 15:00:00,48.14,48.17,48.12,48.15,44599.0,35.851,35.8734,35.8361,35.8585,44599.0
2015-08-05 15:05:00,48.15,48.18,48.14,48.18,29564.0,35.8585,35.8808,35.851,35.8808,29564.0
2015-08-05 15:10:00,48.18,48.25,48.18,48.23,103863.0,35.8808,35.9329,35.8808,35.918,103863.0
2015-08-05 15:15:00,48.23,48.25,48.19,48.21,57336.0,35.918,35.9329,35.8883,35.9032,57336.0
2015-08-05 15:20:00,48.21,48.21,48.17,48.2,46713.0,35.9032,35.9032,35.8734,35.8957,46713.0
2015-08-05 15:25:00,48.2,48.23,48.19,48.22,89700.0,35.8957,35.918,35.8883,35.9106,89700.0
2015-08-05 15:30:00,48.22,48.23,48.2,48.23,53856.0,35.9106,35.918,35.8957,35.918,53856.0
2015-08-05 15:35:00,48.23,48.25,48.18,48.18,102989.0,35.918,35.9329,35.8808,35.8808,102989.0
2015-08-05 15:40:00,48.18,48.19,48.15,48.17,75360.0,35.8808,35.8883,35.8585,35.8734,75360.0
2015-08-05 15:45:00,48.16,48.27,48.15,48.27,103492.0,35.8659,35.9478,35.8585,35.9478,103492.0
2015-08-05 15:50:00,48.27,48.32,48.26,48.3,113837.0,35.9478,35.9851,35.9404,35.9702,113837.0
2015-08-05 15:55:00,48.29,48.3,48.22,48.23,235662.0,35.9627,35.9702,35.9106,35.918,235662.0
2015-08-06 09:30:00,48.4,48.47,48.25,48.45,56581.0,36.0446,36.0968,35.9329,36.0819,56581.0
2015-08-06 09:35:00,48.43,48.43,48.22,48.3,21736.0,36.067,36.067,35.9106,35.9702,21736.0
2015-08-06 09:40:00,48.3,48.3,48.13,48.25,34550.0,35.9702,35.9702,35.8436,35.9329,34550.0
2015-08-06 09:45:00,48.24,48.24,48.1,48.11,34485.0,35.9255,35.9255,35.8212,35.8287,34485.0
2015-08-06 09:50:00,48.12,48.12,47.9,47.91,41193.0,35.8361,35.8361,35.6723,35.6797,41193.0
2015-08-06 09:55:00,47.88,47.94,47.81,47.88,32899.0,35.6574,35.7021,35.6053,35.6574,32899.0
2015-08-06 10:00:00,47.85,47.91,47.81,47.83,36086.0,35.635,35.6797,35.6053,35.6202,36086.0
2015-08-06 10:05:00,47.83,47.83,47.78,47.79,25078.0,35.6202,35.6202,35.5829,35.5904,25078.0
2015-08-06 10:10:00,47.78,47.83,47.73,47.75,36711.0,35.5829,35.6202,35.5457,35.5606,36711.0
2015-08-06 10:15:00,47.75,47.75,47.63,47.71,40599.0,35.5606,35.5606,35.4712,35.5308,40599.0
2015-08-06 10:20:00,47.71,47.73,47.62,47.72,28803.0,35.5308,35.5457,35.4638,35.5382,28803.0
2015-08-06 10:25:00,47.71,47.84,47.71,47.77,20436.0,35.5308,35.6276,35.5308,35.5755,20436.0
2015-08-06 10:30:00,47.76,47.85,47.72,47.84,26974.0,35.568,35.635,35.5382,35.6276,26974.0
2015-08-06 10:35:00,47.84,47.95,47.83,47.94,35084.0,35.6276,35.7095,35.6202,35.7021,35084.0
2015-08-06 10:40:00,47.94,47.99,47.92,47.98,22909.0,35.7021,35.7393,35.6872,35.7319,22909.0
2015-08-06 10:45:00,47.99,47.99,47.91,47.94,16644.0,35.7393,35.7393,35.6797,35.7021,16644.0
2015-08-06 10:50:00,47.93,47.94,47.87,47.87,21161.0,35.6946,35.7021,35.6499,35.6499,21161.0
2015-08-06 10:55:00,47.86,47.86,47.78,47.79,22607.0,35.6425,35.6425,35.5829,35.5904,22607.0
2015-08-06 11:00:00,47.8,47.8,47.68,47.69,22412.0,35.5978,35.5978,35.5084,35.5159,22412.0
2015-08-06 11:05:00,47.69,47.7,47.6,47.61,18599.0,35.5159,35.5233,35.4489,35.4563,18599.0
2015-08-06 11:10:00,47.61,47.61,47.52,47.52,27119.0,35.4563,35.4563,35.3893,35.3893,27119.0
2015-08-06 11:15:00,47.53,47.62,47.52,47.56,29450.0,35.3967,35.4638,35.3893,35.4191,29450.0
2015-08-06 11:20:00,47.55,47.55,47.51,47.51,16333.0,35.4116,35.4116,35.3818,35.3818,16333.0
2015-08-06 11:25:00,47.5,47.51,47.45,47.5,35604.0,35.3744,35.3818,35.3372,35.3744,35604.0
2015-08-06 11:30:00,47.5,47.62,47.5,47.58,117617.0,35.3744,35.4638,35.3744,35.434,117617.0
2015-08-06 11:35:00,47.57,47.57,47.47,47.49,38447.0,35.4265,35.4265,35.3521,35.3669,38447.0
2015-08-06 11:40:00,47.49,47.61,47.48,47.61,27535.0,35.3669,35.4563,35.3595,35.4563,27535.0
2015-08-06 11:45:00,47.6,47.7,47.59,47.7,31297.0,35.4489,35.5233,35.4414,35.5233,31297.0
2015-08-06 11:50:00,47.7,47.73,47.67,47.7,25336.0,35.5233,35.5457,35.501,35.5233,25336.0
2015-08-06 11:55:00,47.7,47.72,47.64,47.66,23306.0,35.5233,35.5382,35.4787,35.4936,23306.0
2015-08-06 12:00:00,47.65,47.67,47.62,47.62,27352.0,35.4861,35.501,35.4638,35.4638,27352.0
2015-08-06 12:05:00,47.62,47.68,47.6,47.63,32569.0,35.4638,35.5084,35.4489,35.4712,32569.0
2015-08-06 12:10:00,47.63,47.66,47.61,47.66,17993.0,35.4712,35.4936,35.4563,35.4936,17993.0
2015-08-06 12:15:00,47.67,47.71,47.67,47.69,24287.0,35.501,35.5308,35.501,35.5159,24287.0
2015-08-06 12:20:00,47.69,47.7,47.57,47.6,25721.0,35.5159,35.5233,35.4265,35.4489,25721.0
2015-08-06 12:25:00,47.6,47.69,47.6,47.68,41531.0,35.4489,35.5159,35.4489,35.5084,41531.0
2015-08-06 12:30:00,47.69,47.69,47.65,47.65,18377.0,35.5159,35.5159,35.4861,35.4861,18377.0
2015-08-06 12:35:00,47.64,47.64,47.58,47.6,13947.0,35.4787,35.4787,35.434,35.4489,13947.0
2015-08-06 12:40:00,47.6,47.68,47.6,47.67,14481.0,35.4489,35.5084,35.4489,35.501,14481.0
2015-08-06 12:45:00,47.67,47.7,47.63,47.69,28693.0,35.501,35.5233,35.4712,35.5159,28693.0
2015-08-06 12:50:00,47.69,47.7,47.66,47.68,11295.0,35.5159,35.5233,35.4936,35.5084,11295.0
2015-08-06 12:55:00,47.69,47.74,47.68,47.73,16521.0,35.5159,35.5531,35.5084,35.5457,16521.0
2015-08-06 13:00:00,47.73,47.75,47.66,47.74,40870.0,35.5457,35.5606,35.4936,35.5531,40870.0
2015-08-06 13:05:00,47.74,47.78,47.73,47.75,22960.0,35.5531,35.5829,35.5457,35.5606,22960.0
2015-08-06 13:10:00,47.76,47.81,47.76,47.81,28115.0,35.568,35.6053,35.568,35.6053,28115.0
2015-08-06 13:15:00,47.81,47.83,47.78,47.83,34020.0,35.6053,35.6202,35.5829,35.6202,34020.0
2015-08-06 13:20:00,47.82,47.9,47.8,47.89,24531.0,35.6127,35.6723,35.5978,35.6648,24531.0
2015-08-06 13:25:00,47.9,47.9,47.81,47.83,18686.0,35.6723,35.6723,35.6053,35.6202,18686.0
2015-08-06 13:30:00,47.83,47.85,47.82,47.82,22435.0,35.6202,35.635,35.6127,35.6127,22435.0
2015-08-06 13:35:00,47.82,47.84,47.74,47.74,19050.0,35.6127,35.6276,35.5531,35.5531,19050.0
2015-08-06 13:40:00,47.75,47.79,47.74,47.78,20088.0,35.5606,35.5904,35.5531,35.5829,20088.0
2015-08-06 13:45:00,47.78,47.81,47.77,47.8,21997.0,35.5829,35.6053,35.5755,35.5978,21997.0
2015-08-06 13:50:00,47.81,47.9,47.8,47.89,107171.0,35.6053,35.6723,35.5978,35.6648,107171.0
2015-08-06 13:55:00,47.89,47.9,47.79,47.81,27328.0,35.6648,35.6723,35.5904,35.6053,27328.0
2015-08-06 14:00:00,47.81,47.86,47.81,47.85,26723.0,35.6053,35.6425,35.6053,35.635,26723.0
2015-08-06 14:05:00,47.85,47.87,47.83,47.83,20072.0,35.635,35.6499,35.6202,35.6202,20072.0
2015-08-06 14:10:00,47.82,47.85,47.82,47.83,14810.0,35.6127,35.635,35.6127,35.6202,14810.0
2015-08-06 14:15:00,47.82,47.83,47.8,47.82,22381.0,35.6127,35.6202,35.5978,35.6127,22381.0
2015-08-06 14:20:00,47.82,47.89,47.81,47.89,32069.0,35.6127,35.6648,35.6053,35.6648,32069.0
2015-08-06 14:25:00,47.89,48.04,47.89,48.0,137873.0,35.6648,35.7765,35.6648,35.7468,137873.0
2015-08-06 14:30:00,48.0,48.0,47.95,47.98,27465.0,35.7468,35.7468,35.7095,35.7319,27465.0
2015-08-06 14:35:00,47.97,48.0,47.97,48.0,15175.0,35.7244,35.7468,35.7244,35.7468,15175.0
2015-08-06 14:40:00,48.0,48.01,47.95,47.97,23358.0,35.7468,35.7542,35.7095,35.7244,23358.0
2015-08-06 14:45:00,47.97,48.02,47.96,48.02,22127.0,35.7244,35.7617,35.717,35.7617,22127.0
2015-08-06 14:50:00,48.02,48.04,47.98,47.98,36508.0,35.7617,35.7765,35.7319,35.7319,36508.0
2015-08-06 14:55:00,47.98,47.99,47.95,47.98,29114.0,35.7319,35.7393,35.7095,35.7319,29114.0
2015-08-06 15:00:00,47.99,48.0,47.97,47.97,26348.0,35.7393,35.7468,35.7244,35.7244,26348.0
2015-08-06 15:05:00,47.97,48.0,47.97,48.0,20047.0,35.7244,35.7468,35.7244,35.7468,20047.0
2015-08-06 15:10:00,48.0,48.0,47.96,47.98,26293.0,35.7468,35.7468,35.717,35.7319,26293.0
2015-08-06 15:15:00,47.97,48.01,47.94,48.0,64217.0,35.7244,35.7542,35.7021,35.7468,64217.0
2015-08-06 15:20:00,48.0,48.01,47.96,47.96,31945.0,35.7468,35.7542,35.717,35.717,31945.0
2015-08-06 15:25:00,47.96,47.96,47.91,47.94,47557.0,35.717,35.717,35.6797,35.7021,47557.0
2015-08-06 15:30:00,47.93,47.94,47.9,47.91,32851.0,35.6946,35.7021,35.6723,35.6797,32851.0
2015-08-06 15:35:00,47.91,47.95,47.86,47.93,59938.0,35.6797,35.7095,35.6425,35.6946,59938.0
2015-08-06 15:40:00,47.94,48.0,47.93,47.98,50284.0,35.7021,35.7468,35.6946,35.7319,50284.0
2015-08-06 15:45:00,47.98,48.0,47.96,48.0,90183.0,35.7319,35.7468,35.717,35.7468,90183.0
2015-08-06 15:50:00,47.99,48.0,47.95,47.99,78798.0,35.7393,35.7468,35.7095,35.7393,78798.0
2015-08-06 15:55:00,47.98,48.0,47.93,47.96,222236.0,35.7319,35.7468,35.6946,35.717,222236.0
2015-08-07 09:30:00,47.77,47.85,47.52,47.63,35592.0,35.5755,35.635,35.3893,35.4712,35592.0
2015-08-07 09:35:00,47.62,47.79,47.54,47.57,11580.0,35.4638,35.5904,35.4042,35.4265,11580.0
2015-08-07 09:40:00,47.56,47.66,47.54,47.54,16030.0,35.4191,35.4936,35.4042,35.4042,16030.0
2015-08-07 09:45:00,47.52,47.52,47.23,47.33,21713.0,35.3893,35.3893,35.1733,35.2478,21713.0
2015-08-07 09:50:00,47.33,47.37,47.25,47.25,21981.0,35.2478,35.2776,35.1882,35.1882,21981.0
2015-08-07 09:55:00,47.26,47.26,47.1,47.11,47196.0,35.1957,35.1957,35.0765,35.084,47196.0
2015-08-07 10:00:00,47.11,47.13,47.03,47.04,33833.0,35.084,35.0988,35.0244,35.0318,33833.0
2015-08-07 10:05:00,47.03,47.21,47.03,47.16,34355.0,35.0244,35.1584,35.0244,35.1212,34355.0
2015-08-07 10:10:00,47.16,47.2,47.07,47.1,26458.0,35.1212,35.151,35.0542,35.0765,26458.0
2015-08-07 10:15:00,47.08,47.16,47.04,47.05,37423.0,35.0616,35.1212,35.0318,35.0393,37423.0
2015-08-07 10:20:00,47.04,47.11,46.96,46.96,41881.0,35.0318,35.084,34.9722,34.9722,41881.0
2015-08-07 10:25:00,46.96,47.0,46.91,46.93,24870.0,34.9722,35.002,34.935,34.9499,24870.0
2015-08-07 10:30:00,46.94,47.09,46.91,47.03,29115.0,34.9574,35.0691,34.935,35.0244,29115.0
2015-08-07 10:35:00,47.03,47.03,46.93,46.93,22298.0,35.0244,35.0244,34.9499,34.9499,22298.0
2015-08-07 10:40:00,46.93,47.1,46.92,47.1,29528.0,34.9499,35.0765,34.9425,35.0765,29528.0
2015-08-07 10:45:00,47.11,47.18,47.1,47.17,42224.0,35.084,35.1361,35.0765,35.1286,42224.0
2015-08-07 10:50:00,47.17,47.21,47.1,47.11,34220.0,35.1286,35.1584,35.0765,35.084,34220.0
2015-08-07 10:55:00,47.11,47.16,47.08,47.16,22461.0,35.084,35.1212,35.0616,35.1212,22461.0
2015-08-07 11:00:00,47.16,47.17,47.1,47.11,59786.0,35.1212,35.1286,35.0765,35.084,59786.0
2015-08-07 11:05:00,47.1,47.15,47.08,47.14,28046.0,35.0765,35.1137,35.0616,35.1063,28046.0
2015-08-07 11:10:00,47.14,47.14,47.07,47.11,28203.0,35.1063,35.1063,35.0542,35.084,28203.0
2015-08-07 11:15:00,47.1,47.14,46.98,46.98,23637.0,35.0765,35.1063,34.9871,34.9871,23637.0
2015-08-07 11:20:00,46.97,47.01,46.97,47.0,16380.0,34.9797,35.0095,34.9797,35.002,16380.0
2015-08-07 11:25:00,47.01,47.07,47.0,47.02,43883.0,35.0095,35.0542,35.002,35.0169,43883.0
2015-08-07 11:30:00,47.02,47.05,46.95,47.01,34105.0,35.0169,35.0393,34.9648,35.0095,34105.0
2015-08-07 11:35:00,47.01,47.04,46.98,47.0,42862.0,35.0095,35.0318,34.9871,35.002,42862.0
2015-08-07 11:40:00,47.0,47.08,46.99,47.07,26285.0,35.002,35.0616,34.9946,35.0542,26285.0
2015-08-07 11:45:00,47.07,47.07,46.96,46.96,21256.0,35.0542,35.0542,34.9722,34.9722,21256.0
2015-08-07 11:50:00,46.95,46.99,46.94,46.97,19957.0,34.9648,34.9946,34.9574,34.9797,19957.0
2015-08-07 11:55:00,46.97,47.03,46.95,47.01,24024.0,34.9797,35.0244,34.9648,35.0095,24024.0
2015-08-07 12:00:00,47.02,47.03,46.96,46.96,19713.0,35.0169,35.0244,34.9722,34.9722,19713.0
2015-08-07 12:05:00,46.96,47.0,46.93,46.93,19370.0,34.9722,35.002,34.9499,34.9499,19370.0
2015-08-07 12:10:00,46.92,46.95,46.89,46.89,18247.0,34.9425,34.9648,34.9201,34.9201,18247.0
2015-08-07 12:15:00,46.9,46.94,46.88,46.88,16569.0,34.9276,34.9574,34.9127,34.9127,16569.0
2015-08-07 12:20:00,46.88,46.89,46.78,46.81,45664.0,34.9127,34.9201,34.8382,34.8605,45664.0
2015-08-07 12:25:00,46.81,46.84,46.79,46.8,25136.0,34.8605,34.8829,34.8456,34.8531,25136.0
2015-08-07 12:30:00,46.79,46.8,46.73,46.73,40525.0,34.8456,34.8531,34.801,34.801,40525.0
2015-08-07 12:35:00,46.73,46.74,46.66,46.73,54861.0,34.801,34.8084,34.7488,34.801,54861.0
2015-08-07 12:40:00,46.74,46.77,46.69,46.7,30761.0,34.8084,34.8307,34.7712,34.7786,30761.0
2015-08-07 12:45:00,46.7,46.73,46.67,46.7,22324.0,34.7786,34.801,34.7563,34.7786,22324.0
2015-08-07 12:50:00,46.7,46.77,46.69,46.73,20776.0,34.7786,34.8307,34.7712,34.801,20776.0
2015-08-07 12:55:00,46.73,46.73,46.66,46.71,26409.0,34.801,34.801,34.7488,34.7861,26409.0
2015-08-07 13:00:00,46.7,46.7,46.64,46.65,18546.0,34.7786,34.7786,34.7339,34.7414,18546.0
2015-08-07 13:05:00,46.65,46.66,46.61,46.64,24720.0,34.7414,34.7488,34.7116,34.7339,24720.0
2015-08-07 13:10:00,46.64,46.64,46.57,46.6,20583.0,34.7339,34.7339,34.6818,34.7041,20583.0
2015-08-07 13:15:00,46.6,46.62,46.55,46.58,26635.0,34.7041,34.719,34.6669,34.6892,26635.0
2015-08-07 13:20:00,46.59,46.6,46.56,46.58,18503.0,34.6967,34.7041,34.6744,34.6892,18503.0
2015-08-07 13:25:00,46.58,46.58,46.54,46.57,20373.0,34.6892,34.6892,34.6595,34.6818,20373.0
2015-08-07 13:30:00,46.57,46.65,46.56,46.64,29155.0,34.6818,34.7414,34.6744,34.7339,29155.0
2015-08-07 13:35:00,46.64,46.66,46.63,46.65,48165.0,34.7339,34.7488,34.7265,34.7414,48165.0
2015-08-07 13:40:00,46.65,46.66,46.59,46.59,20793.0,34.7414,34.7488,34.6967,34.6967,20793.0
2015-08-07 13:45:00,46.59,46.67,46.59,46.61,21011.0,34.6967,34.7563,34.6967,34.7116,21011.0
2015-08-07 13:50:00,46.61,46.63,46.57,46.58,23925.0,34.7116,34.7265,34.6818,34.6892,23925.0
2015-08-07 13:55:00,46.58,46.59,46.56,46.59,20081.0,34.6892,34.6967,34.6744,34.6967,20081.0
2015-08-07 14:00:00,46.59,46.59,46.54,46.55,22356.0,34.6967,34.6967,34.6595,34.6669,22356.0
2015-08-07 14:05:00,46.55,46.6,46.54,46.6,27309.0,34.6669,34.7041,34.6595,34.7041,27309.0
2015-08-07 14:10:00,46.6,46.65,46.59,46.65,30019.0,34.7041,34.7414,34.6967,34.7414,30019.0
2015-08-07 14:15:00,46.65,46.66,46.57,46.58,39203.0,34.7414,34.7488,34.6818,34.6892,39203.0
2015-08-07 14:20:00,46.57,46.59,46.54,46.59,28751.0,34.6818,34.6967,34.6595,34.6967,28751.0
2015-08-07 14:25:00,46.59,46.59,46.56,46.57,25052.0,34.6967,34.6967,34.6744,34.6818,25052.0
2015-08-07 14:30:00,46.57,46.65,46.56,46.62,21866.0,34.6818,34.7414,34.6744,34.719,21866.0
2015-08-07 14:35:00,46.62,46.64,46.61,46.61,32000.0,34.719,34.7339,34.7116,34.7116,32000.0
2015-08-07 14:40:00,46.61,46.61,46.53,46.53,21238.0,34.7116,34.7116,34.652,34.652,21238.0
2015-08-07 14:45:00,46.53,46.55,46.51,46.55,22472.0,34.652,34.6669,34.6371,34.6669,22472.0
2015-08-07 14:50:00,46.54,46.54,46.47,46.47,90366.0,34.6595,34.6595,34.6073,34.6073,90366.0
2015-08-07 14:55:00,46.46,46.48,46.41,46.42,37959.0,34.5999,34.6148,34.5626,34.5701,37959.0
2015-08-07 15:00:00,46.43,46.44,46.4,46.43,44036.0,34.5775,34.585,34.5552,34.5775,44036.0
2015-08-07 15:05:00,46.44,46.44,46.4,46.44,33498.0,34.585,34.585,34.5552,34.585,33498.0
2015-08-07 15:10:00,46.43,46.43,46.33,46.34,51942.0,34.5775,34.5775,34.5031,34.5105,51942.0
2015-08-07 15:15:00,46.35,46.37,46.3,46.34,67981.0,34.518,34.5329,34.4807,34.5105,67981.0
2015-08-07 15:20:00,46.33,46.42,46.31,46.41,73171.0,34.5031,34.5701,34.4882,34.5626,73171.0
2015-08-07 15:25:00,46.42,46.48,46.41,46.45,69500.0,34.5701,34.6148,34.5626,34.5924,69500.0
2015-08-07 15:30:00,46.45,46.47,46.4,46.45,86599.0,34.5924,34.6073,34.5552,34.5924,86599.0
2015-08-07 15:35:00,46.45,46.46,46.38,46.41,69047.0,34.5924,34.5999,34.5403,34.5626,69047.0
2015-08-07 15:40:00,46.41,46.45,46.35,46.37,112995.0,34.5626,34.5924,34.518,34.5329,112995.0
2015-08-07 15:45:00,46.37,46.42,46.34,46.39,120070.0,34.5329,34.5701,34.5105,34.5478,120070.0
2015-08-07 15:50:00,46.39,46.47,46.38,46.46,137050.0,34.5478,34.6073,34.5403,34.5999,137050.0
2015-08-07 15:55:00,46.47,46.5,46.38,46.44,454806.0,34.6073,34.6297,34.5403,34.585,454806.0
2015-08-10 09:30:00,46.7,46.87,46.68,46.74,66104.0,34.7786,34.9052,34.7637,34.8084,66104.0
2015-08-10 09:35:00,46.74,46.79,46.65,46.67,25082.0,34.8084,34.8456,34.7414,34.7563,25082.0
2015-08-10 09:40:00,46.67,46.7,46.52,46.54,47353.0,34.7563,34.7786,34.6446,34.6595,47353.0
2015-08-10 09:45:00,46.54,46.59,46.52,46.56,35983.0,34.6595,34.6967,34.6446,34.6744,35983.0
2015-08-10 09:50:00,46.57,46.66,46.46,46.49,58963.0,34.6818,34.7488,34.5999,34.6222,58963.0
2015-08-10 09:55:00,46.51,46.53,46.4,46.44,37821.0,34.6371,34.652,34.5552,34.585,37821.0
2015-08-10 10:00:00,46.44,46.48,46.31,46.33,46725.0,34.585,34.6148,34.4882,34.5031,46725.0
2015-08-10 10:05:00,46.34,46.4,46.3,46.4,43847.0,34.5105,34.5552,34.4807,34.5552,43847.0
2015-08-10 10:10:00,46.41,46.54,46.4,46.53,24572.0,34.5626,34.6595,34.5552,34.652,24572.0
2015-08-10 10:15:00,46.53,46.58,46.53,46.54,36813.0,34.652,34.6892,34.652,34.6595,36813.0
2015-08-10 10:20:00,46.53,46.57,46.52,46.54,36504.0,34.652,34.6818,34.6446,34.6595,36504.0
2015-08-10 10:25:00,46.54,46.55,46.5,46.54,48211.0,34.6595,34.6669,34.6297,34.6595,48211.0
2015-08-10 10:30:00,46.54,46.54,46.5,46.52,33211.0,34.6595,34.6595,34.6297,34.6446,33211.0
2015-08-10 10:35:00,46.53,46.55,46.52,46.55,36544.0,34.652,34.6669,34.6446,34.6669,36544.0
2015-08-10 10:40:00,46.55,46.58,46.54,46.57,70749.0,34.6669,34.6892,34.6595,34.6818,70749.0
2015-08-10 10:45:00,46.57,46.57,46.53,46.54,27879.0,34.6818,34.6818,34.652,34.6595,27879.0
2015-08-10 10:50:00,46.53,46.54,46.5,46.52,37802.0,34.652,34.6595,34.6297,34.6446,37802.0
2015-08-10 10:55:00,46.52,46.57,46.48,46.57,27177.0,34.6446,34.6818,34.6148,34.6818,27177.0
2015-08-10 11:00:00,46.57,46.6,46.56,46.59,39783.0,34.6818,34.7041,34.6744,34.6967,39783.0
2015-08-10 11:05:00,46.59,46.61,46.58,46.59,32152.0,34.6967,34.7116,34.6892,34.6967,32152.0
2015-08-10 11:10:00,46.6,46.6,46.55,46.56,55302.0,34.7041,34.7041,34.6669,34.6744,55302.0
2015-08-10 11:15:00,46.57,46.62,46.55,46.6,37874.0,34.6818,34.719,34.6669,34.7041,37874.0
2015-08-10 11:20:00,46.59,46.61,46.58,46.59,34468.0,34.6967,34.7116,34.6892,34.6967,34468.0
2015-08-10 11:25:00,46.59,46.6,46.53,46.54,32056.0,34.6967,34.7041,34.652,34.6595,32056.0
2015-08-10 11:30:00,46.54,46.6,46.54,46.59,34015.0,34.6595,34.7041,34.6595,34.6967,34015.0
2015-08-10 11:35:00,46.59,46.6,46.56,46.59,50483.0,34.6967,34.7041,34.6744,34.6967,50483.0
2015-08-10 11:40:00,46.58,46.59,46.56,46.58,33677.0,34.6892,34.6967,34.6744,34.6892,33677.0
2015-08-10 11:45:00,46.58,46.62,46.58,46.62,21956.0,34.6892,34.719,34.6892,34.719,21956.0
2015-08-10 11:50:00,46.62,46.62,46.56,46.59,38861.0,34.719,34.719,34.6744,34.6967,38861.0
2015-08-10 11:55:00,46.6,46.6,46.55,46.58,24700.0,34.7041,34.7041,34.6669,34.6892,24700.0
2015-08-10 12:00:00,46.57,46.59,46.56,46.58,34063.0,34.6818,34.6967,34.6744,34.6892,34063.0
2015-08-10 12:05:00,46.58,46.58,46.55,46.56,11455.0,34.6892,34.6892,34.6669,34.6744,11455.0
2015-08-10 12:10:00,46.55,46.61,46.55,46.6,34761.0,34.6669,34.7116,34.6669,34.7041,34761.0
2015-08-10 12:15:00,46.6,46.6,46.57,46.57,37555.0,34.7041,34.7041,34.6818,34.6818,37555.0
2015-08-10 12:20:00,46.57,46.61,46.57,46.61,17386.0,34.6818,34.7116,34.6818,34.7116,17386.0
2015-08-10 12:25:00,46.61,46.61,46.58,46.59,19136.0,34.7116,34.7116,34.6892,34.6967,19136.0
2015-08-10 12:30:00,46.58,46.6,46.57,46.59,16243.0,34.6892,34.7041,34.6818,34.6967,16243.0
2015-08-10 12:35:00,46.59,46.6,46.56,46.56,292743.0,34.6967,34.7041,34.6744,34.6744,292743.0
2015-08-10 12:40:00,46.57,46.63,46.57,46.62,33412.0,34.6818,34.7265,34.6818,34.719,33412.0
2015-08-10 12:45:00,46.62,46.63,46.62,46.63,14539.0,34.719,34.7265,34.719,34.7265,14539.0
2015-08-10 12:50:00,46.63,46.63,46.56,46.58,24969.0,34.7265,34.7265,34.6744,34.6892,24969.0
2015-08-10 12:55:00,46.58,46.61,46.58,46.61,22077.0,34.6892,34.7116,34.6892,34.7116,22077.0
2015-08-10 13:00:00,46.61,46.61,46.58,46.6,23213.0,34.7116,34.7116,34.6892,34.7041,23213.0
2015-08-10 13:05:00,46.6,46.62,46.59,46.61,38497.0,34.7041,34.719,34.6967,34.7116,38497.0
2015-08-10 13:10:00,46.61,46.62,46.6,46.61,27471.0,34.7116,34.719,34.7041,34.7116,27471.0
2015-08-10 13:15:00,46.6,46.64,46.6,46.64,16183.0,34.7041,34.7339,34.7041,34.7339,16183.0
2015-08-10 13:20:00,46.64,46.64,46.63,46.63,35158.0,34.7339,34.7339,34.7265,34.7265,35158.0
2015-08-10 13:25:00,46.63,46.64,46.62,46.63,29983.0,34.7265,34.7339,34.719,34.7265,29983.0
2015-08-10 13:30:00,46.63,46.64,46.61,46.62,19760.0,34.7265,34.7339,34.7116,34.719,19760.0
2015-08-10 13:35:00,46.63,46.64,46.61,46.63,23682.0,34.7265,34.7339,34.7116,34.7265,23682.0
2015-08-10 13:40:00,46.63,46.64,46.62,46.62,13289.0,34.7265,34.7339,34.719,34.719,13289.0
2015-08-10 13:45:00,46.62,46.63,46.6,46.61,35202.0,34.719,34.7265,34.7041,34.7116,35202.0
2015-08-10 13:50:00,46.61,46.62,46.59,46.59,24862.0,34.7116,34.719,34.6967,34.6967,24862.0
2015-08-10 13:55:00,46.59,46.61,46.59,46.6,19398.0,34.6967,34.7116,34.6967,34.7041,19398.0
2015-08-10 14:00:00,46.6,46.61,46.56,46.56,29966.0,34.7041,34.7116,34.6744,34.6744,29966.0
2015-08-10 14:05:00,46.56,46.58,46.53,46.53,31488.0,34.6744,34.6892,34.652,34.652,31488.0
2015-08-10 14:10:00,46.54,46.54,46.5,46.52,90021.0,34.6595,34.6595,34.6297,34.6446,90021.0
2015-08-10 14:15:00,46.53,46.6,46.52,46.6,39975.0,34.652,34.7041,34.6446,34.7041,39975.0
2015-08-10 14:20:00,46.6,46.61,46.59,46.61,20864.0,34.7041,34.7116,34.6967,34.7116,20864.0
2015-08-10 14:25:00,46.6,46.61,46.59,46.59,63880.0,34.7041,34.7116,34.6967,34.6967,63880.0
2015-08-10 14:30:00,46.59,46.6,46.51,46.57,63612.0,34.6967,34.7041,34.6371,34.6818,63612.0
2015-08-10 14:35:00,46.58,46.6,46.57,46.59,14699.0,34.6892,34.7041,34.6818,34.6967,14699.0
2015-08-10 14:40:00,46.59,46.6,46.58,46.58,30689.0,34.6967,34.7041,34.6892,34.6892,30689.0
2015-08-10 14:45:00,46.58,46.59,46.58,46.59,16878.0,34.6892,34.6967,34.6892,34.6967,16878.0
2015-08-10 14:50:00,46.58,46.59,46.58,46.58,31122.0,34.6892,34.6967,34.6892,34.6892,31122.0
2015-08-10 14:55:00,46.58,46.59,46.55,46.55,59104.0,34.6892,34.6967,34.6669,34.6669,59104.0
2015-08-10 15:00:00,46.55,46.56,46.54,46.55,49749.0,34.6669,34.6744,34.6595,34.6669,49749.0
2015-08-10 15:05:00,46.55,46.57,46.53,46.54,216364.0,34.6669,34.6818,34.652,34.6595,216364.0
2015-08-10 15:10:00,46.54,46.58,46.54,46.57,37665.0,34.6595,34.6892,34.6595,34.6818,37665.0
2015-08-10 15:15:00,46.57,46.58,46.57,46.58,23650.0,34.6818,34.6892,34.6818,34.6892,23650.0
2015-08-10 15:20:00,46.57,46.58,46.57,46.58,23252.0,34.6818,34.6892,34.6818,34.6892,23252.0
2015-08-10 15:25:00,46.57,46.58,46.57,46.57,28656.0,34.6818,34.6892,34.6818,34.6818,28656.0
2015-08-10 15:30:00,46.57,46.58,46.57,46.58,26461.0,34.6818,34.6892,34.6818,34.6892,26461.0
2015-08-10 15:35:00,46.57,46.58,46.57,46.57,30908.0,34.6818,34.6892,34.6818,34.6818,30908.0
2015-08-10 15:40:00,46.57,46.58,46.57,46.57,32203.0,34.6818,34.6892,34.6818,34.6818,32203.0
2015-08-10 15:45:00,46.58,46.58,46.57,46.57,36720.0,34.6892,34.6892,34.6818,34.6818,36720.0
2015-08-10 15:50:00,46.57,46.58,46.51,46.54,113943.0,34.6818,34.6892,34.6371,34.6595,113943.0
2015-08-10 15:55:00,46.53,46.54,46.49,46.52,538576.0,34.652,34.6595,34.6222,34.6446,538576.0
2015-08-11 09:30:00,46.2,46.26,46.06,46.2,55475.0,34.4063,34.4509,34.302,34.4063,55475.0
2015-08-11 09:35:00,46.21,46.26,46.05,46.09,33134.0,34.4137,34.4509,34.2945,34.3243,33134.0
2015-08-11 09:40:00,46.08,46.21,46.06,46.11,54960.0,34.3169,34.4137,34.302,34.3392,54960.0
2015-08-11 09:45:00,46.13,46.15,46.03,46.07,48561.0,34.3541,34.369,34.2797,34.3094,48561.0
2015-08-11 09:50:00,46.08,46.15,46.04,46.1,57307.0,34.3169,34.369,34.2871,34.3318,57307.0
2015-08-11 09:55:00,46.12,46.17,46.07,46.07,48524.0,34.3467,34.3839,34.3094,34.3094,48524.0
2015-08-11 10:00:00,46.08,46.1,45.93,45.97,64442.0,34.3169,34.3318,34.2052,34.235,64442.0
2015-08-11 10:05:00,45.97,46.11,45.95,46.09,27680.0,34.235,34.3392,34.2201,34.3243,27680.0
2015-08-11 10:10:00,46.09,46.1,45.96,45.96,40457.0,34.3243,34.3318,34.2275,34.2275,40457.0
2015-08-11 10:15:00,45.96,46.0,45.94,45.99,29604.0,34.2275,34.2573,34.2126,34.2499,29604.0
2015-08-11 10:20:00,46.0,46.02,45.98,46.02,34544.0,34.2573,34.2722,34.2424,34.2722,34544.0
2015-08-11 10:25:00,46.02,46.04,45.93,45.93,29912.0,34.2722,34.2871,34.2052,34.2052,29912.0
2015-08-11 10:30:00,45.93,45.96,45.87,45.94,30236.0,34.2052,34.2275,34.1605,34.2126,30236.0
2015-08-11 10:35:00,45.94,46.0,45.91,45.96,17704.0,34.2126,34.2573,34.1903,34.2275,17704.0
2015-08-11 10:40:00,45.95,46.03,45.92,46.01,17391.0,34.2201,34.2797,34.1977,34.2648,17391.0
2015-08-11 10:45:00,46.01,46.04,45.97,45.98,17741.0,34.2648,34.2871,34.235,34.2424,17741.0
2015-08-11 10:50:00,45.97,45.97,45.88,45.9,25777.0,34.235,34.235,34.1679,34.1828,25777.0
2015-08-11 10:55:00,45.9,45.92,45.82,45.83,27003.0,34.1828,34.1977,34.1233,34.1307,27003.0
2015-08-11 11:00:00,45.84,45.86,45.83,45.83,19986.0,34.1382,34.153,34.1307,34.1307,19986.0
2015-08-11 11:05:00,45.83,45.83,45.73,45.73,24483.0,34.1307,34.1307,34.0562,34.0562,24483.0
2015-08-11 11:10:00,45.73,45.75,45.72,45.75,22051.0,34.0562,34.0711,34.0488,34.0711,22051.0
2015-08-11 11:15:00,45.75,45.79,45.74,45.75,26350.0,34.0711,34.1009,34.0637,34.0711,26350.0
2015-08-11 11:20:00,45.75,45.76,45.67,45.7,30245.0,34.0711,34.0786,34.0116,34.0339,30245.0
2015-08-11 11:25:00,45.7,45.73,45.69,45.73,20367.0,34.0339,34.0562,34.0264,34.0562,20367.0
2015-08-11 11:30:00,45.74,45.76,45.73,45.75,12219.0,34.0637,34.0786,34.0562,34.0711,12219.0
2015-08-11 11:35:00,45.75,45.81,45.75,45.76,29579.0,34.0711,34.1158,34.0711,34.0786,29579.0
2015-08-11 11:40:00,45.76,45.77,45.74,45.74,17949.0,34.0786,34.086,34.0637,34.0637,17949.0
2015-08-11 11:45:00,45.74,45.76,45.64,45.66,26150.0,34.0637,34.0786,33.9892,34.0041,26150.0
2015-08-11 11:50:00,45.65,45.7,45.63,45.69,19069.0,33.9967,34.0339,33.9818,34.0264,19069.0
2015-08-11 11:55:00,45.69,45.69,45.65,45.67,25513.0,34.0264,34.0264,33.9967,34.0116,25513.0
2015-08-11 12:00:00,45.67,45.71,45.66,45.69,16582.0,34.0116,34.0413,34.0041,34.0264,16582.0
2015-08-11 12:05:00,45.69,45.7,45.67,45.68,22955.0,34.0264,34.0339,34.0116,34.019,22955.0
2015-08-11 12:10:00,45.69,45.7,45.66,45.66,31321.0,34.0264,34.0339,34.0041,34.0041,31321.0
2015-08-11 12:15:00,45.66,45.67,45.63,45.65,41933.0,34.0041,34.0116,33.9818,33.9967,41933.0
2015-08-11 12:20:00,45.64,45.76,45.62,45.76,45376.0,33.9892,34.0786,33.9743,34.0786,45376.0
2015-08-11 12:25:00,45.75,45.84,45.75,45.84,45702.0,34.0711,34.1382,34.0711,34.1382,45702.0
2015-08-11 12:30:00,45.84,45.87,45.83,45.86,31028.0,34.1382,34.1605,34.1307,34.153,31028.0
2015-08-11 12:35:00,45.87,45.87,45.76,45.77,31797.0,34.1605,34.1605,34.0786,34.086,31797.0
2015-08-11 12:40:00,45.76,45.79,45.73,45.73,21698.0,34.0786,34.1009,34.0562,34.0562,21698.0
2015-08-11 12:45:00,45.73,45.74,45.72,45.72,16073.0,34.0562,34.0637,34.0488,34.0488,16073.0
2015-08-11 12:50:00,45.72,45.83,45.71,45.82,52224.0,34.0488,34.1307,34.0413,34.1233,52224.0
2015-08-11 12:55:00,45.82,45.83,45.76,45.76,21158.0,34.1233,34.1307,34.0786,34.0786,21158.0
2015-08-11 13:00:00,45.76,45.77,45.69,45.69,21597.0,34.0786,34.086,34.0264,34.0264,21597.0
2015-08-11 13:05:00,45.69,45.74,45.66,45.66,23320.0,34.0264,34.0637,34.0041,34.0041,23320.0
2015-08-11 13:10:00,45.66,45.68,45.62,45.68,25314.0,34.0041,34.019,33.9743,34.019,25314.0
2015-08-11 13:15:00,45.68,45.68,45.64,45.66,18311.0,34.019,34.019,33.9892,34.0041,18311.0
2015-08-11 13:20:00,45.66,45.71,45.64,45.68,27863.0,34.0041,34.0413,33.9892,34.019,27863.0
2015-08-11 13:25:00,45.69,45.72,45.66,45.69,25251.0,34.0264,34.0488,34.0041,34.0264,25251.0
2015-08-11 13:30:00,45.68,45.71,45.65,45.7,20361.0,34.019,34.0413,33.9967,34.0339,20361.0
2015-08-11 13:35:00,45.7,45.77,45.67,45.76,27061.0,34.0339,34.086,34.0116,34.0786,27061.0
2015-08-11 13:40:00,45.75,45.78,45.69,45.7,16993.0,34.0711,34.0935,34.0264,34.0339,16993.0
2015-08-11 13:45:00,45.7,45.7,45.65,45.68,67097.0,34.0339,34.0339,33.9967,34.019,67097.0
2015-08-11 13:50:00,45.68,45.68,45.61,45.62,38454.0,34.019,34.019,33.9669,33.9743,38454.0
2015-08-11 13:55:00,45.61,45.64,45.59,45.64,49287.0,33.9669,33.9892,33.952,33.9892,49287.0
2015-08-11 14:00:00,45.63,45.72,45.63,45.71,69114.0,33.9818,34.0488,33.9818,34.0413,69114.0
2015-08-11 14:05:00,45.7,45.77,45.69,45.77,42729.0,34.0339,34.086,34.0264,34.086,42729.0
2015-08-11 14:10:00,45.76,45.76,45.71,45.71,21536.0,34.0786,34.0786,34.0413,34.0413,21536.0
2015-08-11 14:15:00,45.72,45.81,45.7,45.79,76011.0,34.0488,34.1158,34.0339,34.1009,76011.0
2015-08-11 14:20:00,45.8,45.85,45.79,45.82,43139.0,34.1084,34.1456,34.1009,34.1233,43139.0
2015-08-11 14:25:00,45.81,45.91,45.8,45.89,140384.0,34.1158,34.1903,34.1084,34.1754,140384.0
2015-08-11 14:30:00,45.89,45.91,45.85,45.86,31063.0,34.1754,34.1903,34.1456,34.153,31063.0
2015-08-11 14:35:00,45.86,45.91,45.84,45.88,68671.0,34.153,34.1903,34.1382,34.1679,68671.0
2015-08-11 14:40:00,45.88,45.95,45.86,45.93,67798.0,34.1679,34.2201,34.153,34.2052,67798.0
2015-08-11 14:45:00,45.93,45.96,45.92,45.95,43290.0,34.2052,34.2275,34.1977,34.2201,43290.0
2015-08-11 14:50:00,45.95,46.04,45.95,46.04,97262.0,34.2201,34.2871,34.2201,34.2871,97262.0
2015-08-11 14:55:00,46.04,46.11,46.03,46.04,82867.0,34.2871,34.3392,34.2797,34.2871,82867.0
2015-08-11 15:00:00,46.04,46.12,46.04,46.05,76830.0,34.2871,34.3467,34.2871,34.2945,76830.0
2015-08-11 15:05:00,46.05,46.07,46.01,46.06,43879.0,34.2945,34.3094,34.2648,34.302,43879.0
2015-08-11 15:10:00,46.06,46.12,46.05,46.11,35060.0,34.302,34.3467,34.2945,34.3392,35060.0
2015-08-11 15:15:00,46.11,46.11,46.06,46.07,51568.0,34.3392,34.3392,34.302,34.3094,51568.0
2015-08-11 15:20:00,46.07,46.08,46.0,46.02,57206.0,34.3094,34.3169,34.2573,34.2722,57206.0
2015-08-11 15:25:00,46.02,46.05,45.99,45.99,51634.0,34.2722,34.2945,34.2499,34.2499,51634.0
2015-08-11 15:30:00,45.99,46.12,45.99,46.12,86454.0,34.2499,34.3467,34.2499,34.3467,86454.0
2015-08-11 15:35:00,46.12,46.17,46.1,46.15,78780.0,34.3467,34.3839,34.3318,34.369,78780.0
2015-08-11 15:40:00,46.14,46.16,46.09,46.11,86061.0,34.3616,34.3765,34.3243,34.3392,86061.0
2015-08-11 15:45:00,46.1,46.11,46.04,46.04,104435.0,34.3318,34.3392,34.2871,34.2871,104435.0
2015-08-11 15:50:00,46.04,46.08,46.04,46.07,135339.0,34.2871,34.3169,34.2871,34.3094,135339.0
2015-08-11 15:55:00,46.06,46.08,46.03,46.06,280490.0,34.302,34.3169,34.2797,34.302,280490.0
2015-08-12 09:30:00,45.69,45.92,45.64,45.67,63913.0,34.0264,34.1977,33.9892,34.0116,63913.0
2015-08-12 09:35:00,45.67,45.74,45.64,45.73,31878.0,34.0116,34.0637,33.9892,34.0562,31878.0
2015-08-12 09:40:00,45.72,45.78,45.61,45.66,67713.0,34.0488,34.0935,33.9669,34.0041,67713.0
2015-08-12 09:45:00,45.66,45.74,45.46,45.5,54825.0,34.0041,34.0637,33.8552,33.8849,54825.0
2015-08-12 09:50:00,45.49,45.56,45.42,45.55,28936.0,33.8775,33.9296,33.8254,33.9222,28936.0
2015-08-12 09:55:00,45.57,45.67,45.55,45.67,92433.0,33.9371,34.0116,33.9222,34.0116,92433.0
2015-08-12 10:00:00,45.66,45.69,45.59,45.63,46648.0,34.0041,34.0264,33.952,33.9818,46648.0
2015-08-12 10:05:00,45.62,45.63,45.57,45.6,41069.0,33.9743,33.9818,33.9371,33.9594,41069.0
2015-08-12 10:10:00,45.6,45.63,45.52,45.52,24057.0,33.9594,33.9818,33.8998,33.8998,24057.0
2015-08-12 10:15:00,45.52,45.61,45.51,45.61,23342.0,33.8998,33.9669,33.8924,33.9669,23342.0
2015-08-12 10:20:00,45.62,45.62,45.39,45.41,20864.0,33.9743,33.9743,33.803,33.8179,20864.0
2015-08-12 10:25:00,45.41,45.52,45.4,45.48,34718.0,33.8179,33.8998,33.8105,33.8701,34718.0
2015-08-12 10:30:00,45.48,45.54,45.46,45.54,33992.0,33.8701,33.9147,33.8552,33.9147,33992.0
2015-08-12 10:35:00,45.53,45.6,45.52,45.59,30099.0,33.9073,33.9594,33.8998,33.952,30099.0
2015-08-12 10:40:00,45.58,45.63,45.56,45.58,30668.0,33.9445,33.9818,33.9296,33.9445,30668.0
2015-08-12 10:45:00,45.57,45.63,45.55,45.56,27392.0,33.9371,33.9818,33.9222,33.9296,27392.0
2015-08-12 10:50:00,45.55,45.58,45.54,45.56,28575.0,33.9222,33.9445,33.9147,33.9296,28575.0
2015-08-12 10:55:00,45.55,45.61,45.48,45.51,28801.0,33.9222,33.9669,33.8701,33.8924,28801.0
2015-08-12 11:00:00,45.52,45.67,45.52,45.65,28172.0,33.8998,34.0116,33.8998,33.9967,28172.0
2015-08-12 11:05:00,45.65,45.7,45.63,45.68,29212.0,33.9967,34.0339,33.9818,34.019,29212.0
2015-08-12 11:10:00,45.68,45.7,45.63,45.64,23327.0,34.019,34.0339,33.9818,33.9892,23327.0
2015-08-12 11:15:00,45.65,45.66,45.59,45.61,60098.0,33.9967,34.0041,33.952,33.9669,60098.0
2015-08-12 11:20:00,45.62,45.65,45.6,45.65,21506.0,33.9743,33.9967,33.9594,33.9967,21506.0
2015-08-12 11:25:00,45.66,45.67,45.62,45.63,38609.0,34.0041,34.0116,33.9743,33.9818,38609.0
2015-08-12 11:30:00,45.63,45.65,45.6,45.64,26789.0,33.9818,33.9967,33.9594,33.9892,26789.0
2015-08-12 11:35:00,45.64,45.65,45.6,45.62,23265.0,33.9892,33.9967,33.9594,33.9743,23265.0
2015-08-12 11:40:00,45.62,45.63,45.61,45.62,20593.0,33.9743,33.9818,33.9669,33.9743,20593.0
2015-08-12 11:45:00,45.62,45.68,45.61,45.67,15466.0,33.9743,34.019,33.9669,34.0116,15466.0
2015-08-12 11:50:00,45.66,45.67,45.59,45.61,29251.0,34.0041,34.0116,33.952,33.9669,29251.0
2015-08-12 11:55:00,45.61,45.62,45.6,45.62,41792.0,33.9669,33.9743,33.9594,33.9743,41792.0
2015-08-12 12:00:00,45.62,45.68,45.52,45.63,148759.0,33.9743,34.019,33.8998,33.9818,148759.0
2015-08-12 12:05:00,45.62,45.72,45.6,45.7,206433.0,33.9743,34.0488,33.9594,34.0339,206433.0
2015-08-12 12:10:00,45.7,45.89,45.7,45.88,118369.0,34.0339,34.1754,34.0339,34.1679,118369.0
2015-08-12 12:15:00,45.89,45.95,45.88,45.95,59256.0,34.1754,34.2201,34.1679,34.2201,59256.0
2015-08-12 12:20:00,45.95,46.02,45.92,46.02,94586.0,34.2201,34.2722,34.1977,34.2722,94586.0
2015-08-12 12:25:00,46.02,46.08,45.94,46.04,82983.0,34.2722,34.3169,34.2126,34.2871,82983.0
2015-08-12 12:30:00,46.05,46.13,46.02,46.13,53907.0,34.2945,34.3541,34.2722,34.3541,53907.0
2015-08-12 12:35:00,46.13,46.19,46.1,46.18,48565.0,34.3541,34.3988,34.3318,34.3914,48565.0
2015-08-12 12:40:00,46.19,46.27,46.17,46.26,39158.0,34.3988,34.4584,34.3839,34.4509,39158.0
2015-08-12 12:45:00,46.26,46.31,46.15,46.19,60871.0,34.4509,34.4882,34.369,34.3988,60871.0
2015-08-12 12:50:00,46.18,46.35,46.16,46.35,73322.0,34.3914,34.518,34.3765,34.518,73322.0
2015-08-12 12:55:00,46.34,46.49,46.33,46.47,125848.0,34.5105,34.6222,34.5031,34.6073,125848.0
2015-08-12 13:00:00,46.46,46.48,46.35,46.46,106743.0,34.5999,34.6148,34.518,34.5999,106743.0
2015-08-12 13:05:00,46.45,46.47,46.37,46.37,36318.0,34.5924,34.6073,34.5329,34.5329,36318.0
2015-08-12 13:10:00,46.36,46.59,46.36,46.45,87748.0,34.5254,34.6967,34.5254,34.5924,87748.0
2015-08-12 13:15:00,46.45,46.46,46.41,46.45,62477.0,34.5924,34.5999,34.5626,34.5924,62477.0
2015-08-12 13:20:00,46.44,46.51,46.43,46.5,72713.0,34.585,34.6371,34.5775,34.6297,72713.0
2015-08-12 13:25:00,46.49,46.5,46.41,46.42,62671.0,34.6222,34.6297,34.5626,34.5701,62671.0
2015-08-12 13:30:00,46.43,46.45,46.43,46.44,20357.0,34.5775,34.5924,34.5775,34.585,20357.0
2015-08-12 13:35:00,46.45,46.45,46.39,46.42,28432.0,34.5924,34.5924,34.5478,34.5701,28432.0
2015-08-12 13:40:00,46.43,46.45,46.43,46.45,11773.0,34.5775,34.5924,34.5775,34.5924,11773.0
2015-08-12 13:45:00,46.45,46.47,46.43,46.44,77965.0,34.5924,34.6073,34.5775,34.585,77965.0
2015-08-12 13:50:00,46.45,46.62,46.44,46.57,45867.0,34.5924,34.719,34.585,34.6818,45867.0
2015-08-12 13:55:00,46.57,46.58,46.48,46.51,43492.0,34.6818,34.6892,34.6148,34.6371,43492.0
2015-08-12 14:00:00,46.5,46.5,46.43,46.5,42448.0,34.6297,34.6297,34.5775,34.6297,42448.0
2015-08-12 14:05:00,46.5,46.51,46.49,46.5,35120.0,34.6297,34.6371,34.6222,34.6297,35120.0
2015-08-12 14:10:00,46.5,46.53,46.49,46.51,68353.0,34.6297,34.652,34.6222,34.6371,68353.0
2015-08-12 14:15:00,46.51,46.51,46.47,46.5,37489.0,34.6371,34.6371,34.6073,34.6297,37489.0
2015-08-12 14:20:00,46.49,46.5,46.47,46.5,43761.0,34.6222,34.6297,34.6073,34.6297,43761.0
2015-08-12 14:25:00,46.5,46.5,46.35,46.37,65892.0,34.6297,34.6297,34.518,34.5329,65892.0
2015-08-12 14:30:00,46.36,46.37,46.26,46.27,85549.0,34.5254,34.5329,34.4509,34.4584,85549.0
2015-08-12 14:35:00,46.27,46.46,46.25,46.46,62633.0,34.4584,34.5999,34.4435,34.5999,62633.0
2015-08-12 14:40:00,46.45,46.54,46.45,46.54,25390.0,34.5924,34.6595,34.5924,34.6595,25390.0
2015-08-12 14:45:00,46.54,46.59,46.53,46.55,40102.0,34.6595,34.6967,34.652,34.6669,40102.0
2015-08-12 14:50:00,46.55,46.68,46.54,46.66,69959.0,34.6669,34.7637,34.6595,34.7488,69959.0
2015-08-12 14:55:00,46.66,46.66,46.62,46.65,59440.0,34.7488,34.7488,34.719,34.7414,59440.0
2015-08-12 15:00:00,46.65,46.72,46.64,46.67,114249.0,34.7414,34.7935,34.7339,34.7563,114249.0
2015-08-12 15:05:00,46.66,46.75,46.66,46.75,51247.0,34.7488,34.8159,34.7488,34.8159,51247.0
2015-08-12 15:10:00,46.75,46.76,46.71,46.76,57473.0,34.8159,34.8233,34.7861,34.8233,57473.0
2015-08-12 15:15:00,46.75,46.78,46.73,46.78,60831.0,34.8159,34.8382,34.801,34.8382,60831.0
2015-08-12 15:20:00,46.78,46.78,46.72,46.77,49171.0,34.8382,34.8382,34.7935,34.8307,49171.0
2015-08-12 15:25:00,46.76,46.85,46.76,46.84,86111.0,34.8233,34.8903,34.8233,34.8829,86111.0
2015-08-12 15:30:00,46.84,46.87,46.81,46.87,86631.0,34.8829,34.9052,34.8605,34.9052,86631.0
2015-08-12 15:35:00,46.86,46.88,46.82,46.88,74515.0,34.8978,34.9127,34.868,34.9127,74515.0
2015-08-12 15:40:00,46.88,46.9,46.86,46.89,82265.0,34.9127,34.9276,34.8978,34.9201,82265.0
2015-08-12 15:45:00,46.89,46.89,46.83,46.88,81060.0,34.9201,34.9201,34.8754,34.9127,81060.0
2015-08-12 15:50:00,46.89,46.94,46.85,46.93,125615.0,34.9201,34.9574,34.8903,34.9499,125615.0
2015-08-12 15:55:00,46.92,46.93,46.89,46.91,212192.0,34.9425,34.9499,34.9201,34.935,212192.0
2015-08-13 09:30:00,46.88,47.09,46.84,47.09,144339.0,34.9127,35.0691,34.8829,35.0691,144339.0
2015-08-13 09:35:00,47.09,47.39,47.07,47.28,97247.0,35.0691,35.2925,35.0542,35.2106,97247.0
2015-08-13 09:40:00,47.29,47.35,47.26,47.34,63652.0,35.218,35.2627,35.1957,35.2552,63652.0
2015-08-13 09:45:00,47.35,47.57,47.34,47.48,66762.0,35.2627,35.4265,35.2552,35.3595,66762.0
2015-08-13 09:50:00,47.48,47.61,47.48,47.53,60864.0,35.3595,35.4563,35.3595,35.3967,60864.0
2015-08-13 09:55:00,47.53,47.69,47.5,47.53,48653.0,35.3967,35.5159,35.3744,35.3967,48653.0
2015-08-13 10:00:00,47.54,47.67,47.51,47.59,54374.0,35.4042,35.501,35.3818,35.4414,54374.0
2015-08-13 10:05:00,47.59,47.78,47.56,47.75,50796.0,35.4414,35.5829,35.4191,35.5606,50796.0
2015-08-13 10:10:00,47.75,47.76,47.53,47.53,71939.0,35.5606,35.568,35.3967,35.3967,71939.0
2015-08-13 10:15:00,47.53,47.54,47.47,47.51,26996.0,35.3967,35.4042,35.3521,35.3818,26996.0
2015-08-13 10:20:00,47.5,47.58,47.49,47.58,36618.0,35.3744,35.434,35.3669,35.434,36618.0
2015-08-13 10:25:00,47.58,47.61,47.51,47.51,53675.0,35.434,35.4563,35.3818,35.3818,53675.0
2015-08-13 10:30:00,47.51,47.52,47.37,47.46,61150.0,35.3818,35.3893,35.2776,35.3446,61150.0
2015-08-13 10:35:00,47.47,47.62,47.45,47.6,44184.0,35.3521,35.4638,35.3372,35.4489,44184.0
2015-08-13 10:40:00,47.6,47.6,47.5,47.55,31302.0,35.4489,35.4489,35.3744,35.4116,31302.0
2015-08-13 10:45:00,47.56,47.58,47.52,47.52,23288.0,35.4191,35.434,35.3893,35.3893,23288.0
2015-08-13 10:50:00,47.52,47.54,47.46,47.54,31896.0,35.3893,35.4042,35.3446,35.4042,31896.0
2015-08-13 10:55:00,47.54,47.54,47.5,47.51,25964.0,35.4042,35.4042,35.3744,35.3818,25964.0
2015-08-13 11:00:00,47.51,47.54,47.47,47.52,51580.0,35.3818,35.4042,35.3521,35.3893,51580.0
2015-08-13 11:05:00,47.51,47.54,47.43,47.45,51319.0,35.3818,35.4042,35.3223,35.3372,51319.0
2015-08-13 11:10:00,47.46,47.5,47.39,47.49,37730.0,35.3446,35.3744,35.2925,35.3669,37730.0
2015-08-13 11:15:00,47.5,47.63,47.49,47.62,46372.0,35.3744,35.4712,35.3669,35.4638,46372.0
2015-08-13 11:20:00,47.61,47.62,47.54,47.6,156103.0,35.4563,35.4638,35.4042,35.4489,156103.0
2015-08-13 11:25:00,47.59,47.6,47.52,47.56,42355.0,35.4414,35.4489,35.3893,35.4191,42355.0
2015-08-13 11:30:00,47.56,47.57,47.5,47.51,39149.0,35.4191,35.4265,35.3744,35.3818,39149.0
2015-08-13 11:35:00,47.51,47.53,47.46,47.47,27703.0,35.3818,35.3967,35.3446,35.3521,27703.0
2015-08-13 11:40:00,47.47,47.47,47.41,47.42,20085.0,35.3521,35.3521,35.3074,35.3148,20085.0
2015-08-13 11:45:00,47.42,47.57,47.42,47.57,30552.0,35.3148,35.4265,35.3148,35.4265,30552.0
2015-08-13 11:50:00,47.57,47.62,47.55,47.62,29578.0,35.4265,35.4638,35.4116,35.4638,29578.0
2015-08-13 11:55:00,47.62,47.62,47.52,47.57,21243.0,35.4638,35.4638,35.3893,35.4265,21243.0
2015-08-13 12:00:00,47.57,47.6,47.54,47.59,26400.0,35.4265,35.4489,35.4042,35.4414,26400.0
2015-08-13 12:05:00,47.59,47.62,47.57,47.57,24964.0,35.4414,35.4638,35.4265,35.4265,24964.0
2015-08-13 12:10:00,47.57,47.64,47.56,47.62,25296.0,35.4265,35.4787,35.4191,35.4638,25296.0
2015-08-13 12:15:00,47.61,47.62,47.54,47.59,32274.0,35.4563,35.4638,35.4042,35.4414,32274.0
2015-08-13 12:20:00,47.59,47.64,47.58,47.64,34336.0,35.4414,35.4787,35.434,35.4787,34336.0
2015-08-13 12:25:00,47.63,47.74,47.63,47.74,44133.0,35.4712,35.5531,35.4712,35.5531,44133.0
2015-08-13 12:30:00,47.74,47.75,47.64,47.65,19863.0,35.5531,35.5606,35.4787,35.4861,19863.0
2015-08-13 12:35:00,47.64,47.66,47.61,47.64,15861.0,35.4787,35.4936,35.4563,35.4787,15861.0
2015-08-13 12:40:00,47.64,47.65,47.61,47.64,29818.0,35.4787,35.4861,35.4563,35.4787,29818.0
2015-08-13 12:45:00,47.64,47.71,47.64,47.71,30066.0,35.4787,35.5308,35.4787,35.5308,30066.0
2015-08-13 12:50:00,47.71,47.76,47.7,47.76,24024.0,35.5308,35.568,35.5233,35.568,24024.0
2015-08-13 12:55:00,47.76,47.76,47.73,47.73,25174.0,35.568,35.568,35.5457,35.5457,25174.0
2015-08-13 13:00:00,47.72,47.74,47.7,47.74,25870.0,35.5382,35.5531,35.5233,35.5531,25870.0
2015-08-13 13:05:00,47.75,47.76,47.67,47.68,31362.0,35.5606,35.568,35.501,35.5084,31362.0
2015-08-13 13:10:00,47.68,47.68,47.6,47.62,28618.0,35.5084,35.5084,35.4489,35.4638,28618.0
2015-08-13 13:15:00,47.63,47.69,47.63,47.68,15837.0,35.4712,35.5159,35.4712,35.5084,15837.0
2015-08-13 13:20:00,47.69,47.78,47.69,47.73,42544.0,35.5159,35.5829,35.5159,35.5457,42544.0
2015-08-13 13:25:00,47.72,47.72,47.61,47.61,23503.0,35.5382,35.5382,35.4563,35.4563,23503.0
2015-08-13 13:30:00,47.62,47.65,47.61,47.61,31618.0,35.4638,35.4861,35.4563,35.4563,31618.0
2015-08-13 13:35:00,47.62,47.64,47.56,47.57,23969.0,35.4638,35.4787,35.4191,35.4265,23969.0
2015-08-13 13:40:00,47.57,47.57,47.47,47.48,25160.0,35.4265,35.4265,35.3521,35.3595,25160.0
2015-08-13 13:45:00,47.47,47.54,47.46,47.53,28497.0,35.3521,35.4042,35.3446,35.3967,28497.0
2015-08-13 13:50:00,47.52,47.52,47.47,47.48,22790.0,35.3893,35.3893,35.3521,35.3595,22790.0
2015-08-13 13:55:00,47.48,47.49,47.43,47.43,13014.0,35.3595,35.3669,35.3223,35.3223,13014.0
2015-08-13 14:00:00,47.44,47.51,47.42,47.5,34179.0,35.3297,35.3818,35.3148,35.3744,34179.0
2015-08-13 14:05:00,47.5,47.51,47.46,47.51,22213.0,35.3744,35.3818,35.3446,35.3818,22213.0
2015-08-13 14:10:00,47.5,47.5,47.46,47.47,17570.0,35.3744,35.3744,35.3446,35.3521,17570.0
2015-08-13 14:15:00,47.48,47.5,47.46,47.46,31059.0,35.3595,35.3744,35.3446,35.3446,31059.0
2015-08-13 14:20:00,47.47,47.47,47.43,47.44,32888.0,35.3521,35.3521,35.3223,35.3297,32888.0
2015-08-13 14:25:00,47.44,47.56,47.44,47.56,66551.0,35.3297,35.4191,35.3297,35.4191,66551.0
2015-08-13 14:30:00,47.56,47.58,47.54,47.58,22802.0,35.4191,35.434,35.4042,35.434,22802.0
2015-08-13 14:35:00,47.58,47.59,47.51,47.51,22839.0,35.434,35.4414,35.3818,35.3818,22839.0
2015-08-13 14:40:00,47.51,47.53,47.5,47.5,11200.0,35.3818,35.3967,35.3744,35.3744,11200.0
2015-08-13 14:45:00,47.5,47.54,47.49,47.54,30457.0,35.3744,35.4042,35.3669,35.4042,30457.0
2015-08-13 14:50:00,47.54,47.55,47.51,47.52,30673.0,35.4042,35.4116,35.3818,35.3893,30673.0
2015-08-13 14:55:00,47.51,47.62,47.51,47.61,47676.0,35.3818,35.4638,35.3818,35.4563,47676.0
2015-08-13 15:00:00,47.61,47.62,47.55,47.55,67279.0,35.4563,35.4638,35.4116,35.4116,67279.0
2015-08-13 15:05:00,47.56,47.56,47.51,47.52,46093.0,35.4191,35.4191,35.3818,35.3893,46093.0
2015-08-13 15:10:00,47.52,47.58,47.51,47.57,57778.0,35.3893,35.434,35.3818,35.4265,57778.0
2015-08-13 15:15:00,47.56,47.59,47.54,47.56,48058.0,35.4191,35.4414,35.4042,35.4191,48058.0
2015-08-13 15:20:00,47.56,47.56,47.46,47.49,67088.0,35.4191,35.4191,35.3446,35.3669,67088.0
2015-08-13 15:25:00,47.49,47.58,47.49,47.56,54505.0,35.3669,35.434,35.3669,35.4191,54505.0
2015-08-13 15:30:00,47.55,47.56,47.45,47.46,72350.0,35.4116,35.4191,35.3372,35.3446,72350.0
2015-08-13 15:35:00,47.47,47.48,47.4,47.44,84825.0,35.3521,35.3595,35.2999,35.3297,84825.0
2015-08-13 15:40:00,47.44,47.5,47.38,47.49,135453.0,35.3297,35.3744,35.285,35.3669,135453.0
2015-08-13 15:45:00,47.5,47.55,47.47,47.54,150115.0,35.3744,35.4116,35.3521,35.4042,150115.0
2015-08-13 15:50:00,47.53,47.54,47.49,47.52,123531.0,35.3967,35.4042,35.3669,35.3893,123531.0
2015-08-13 15:55:00,47.53,47.54,47.49,47.5,196370.0,35.3967,35.4042,35.3669,35.3744,196370.0
2015-08-14 09:30:00,47.23,47.39,47.17,47.37,79209.0,35.1733,35.2925,35.1286,35.2776,79209.0
2015-08-14 09:35:00,47.36,47.43,47.28,47.29,27404.0,35.2701,35.3223,35.2106,35.218,27404.0
2015-08-14 09:40:00,47.28,47.4,47.19,47.36,36167.0,35.2106,35.2999,35.1435,35.2701,36167.0
2015-08-14 09:45:00,47.36,47.36,47.21,47.28,39112.0,35.2701,35.2701,35.1584,35.2106,39112.0
2015-08-14 09:50:00,47.27,47.37,47.24,47.33,28125.0,35.2031,35.2776,35.1808,35.2478,28125.0
2015-08-14 09:55:00,47.34,47.34,47.23,47.27,23811.0,35.2552,35.2552,35.1733,35.2031,23811.0
2015-08-14 10:00:00,47.28,47.38,47.27,47.36,25127.0,35.2106,35.285,35.2031,35.2701,25127.0
2015-08-14 10:05:00,47.36,47.36,47.24,47.26,37800.0,35.2701,35.2701,35.1808,35.1957,37800.0
2015-08-14 10:10:00,47.25,47.34,47.24,47.34,37075.0,35.1882,35.2552,35.1808,35.2552,37075.0
2015-08-14 10:15:00,47.34,47.36,47.3,47.34,32823.0,35.2552,35.2701,35.2255,35.2552,32823.0
2015-08-14 10:20:00,47.34,47.36,47.32,47.35,29769.0,35.2552,35.2701,35.2403,35.2627,29769.0
2015-08-14 10:25:00,47.35,47.35,47.27,47.29,27686.0,35.2627,35.2627,35.2031,35.218,27686.0
2015-08-14 10:30:00,47.29,47.3,47.26,47.27,30873.0,35.218,35.2255,35.1957,35.2031,30873.0
2015-08-14 10:35:00,47.27,47.29,47.24,47.29,36622.0,35.2031,35.218,35.1808,35.218,36622.0
2015-08-14 10:40:00,47.29,47.38,47.29,47.34,32110.0,35.218,35.285,35.218,35.2552,32110.0
2015-08-14 10:45:00,47.34,47.35,47.25,47.27,27324.0,35.2552,35.2627,35.1882,35.2031,27324.0
2015-08-14 10:50:00,47.27,47.3,47.24,47.3,48737.0,35.2031,35.2255,35.1808,35.2255,48737.0
2015-08-14 10:55:00,47.3,47.31,47.25,47.27,26263.0,35.2255,35.2329,35.1882,35.2031,26263.0
2015-08-14 11:00:00,47.26,47.28,47.21,47.25,70777.0,35.1957,35.2106,35.1584,35.1882,70777.0
2015-08-14 11:05:00,47.25,47.25,47.2,47.22,39365.0,35.1882,35.1882,35.151,35.1659,39365.0
2015-08-14 11:10:00,47.21,47.25,47.2,47.23,27450.0,35.1584,35.1882,35.151,35.1733,27450.0
2015-08-14 11:15:00,47.23,47.24,47.21,47.23,33687.0,35.1733,35.1808,35.1584,35.1733,33687.0
2015-08-14 11:20:00,47.23,47.31,47.22,47.31,20850.0,35.1733,35.2329,35.1659,35.2329,20850.0
2015-08-14 11:25:00,47.31,47.34,47.31,47.33,19006.0,35.2329,35.2552,35.2329,35.2478,19006.0
2015-08-14 11:30:00,47.33,47.33,47.27,47.27,22924.0,35.2478,35.2478,35.2031,35.2031,22924.0
2015-08-14 11:35:00,47.27,47.33,47.26,47.31,29631.0,35.2031,35.2478,35.1957,35.2329,29631.0
2015-08-14 11:40:00,47.31,47.37,47.3,47.35,26950.0,35.2329,35.2776,35.2255,35.2627,26950.0
2015-08-14 11:45:00,47.35,47.38,47.29,47.3,51732.0,35.2627,35.285,35.218,35.2255,51732.0
2015-08-14 11:50:00,47.29,47.3,47.25,47.25,14488.0,35.218,35.2255,35.1882,35.1882,14488.0
2015-08-14 11:55:00,47.25,47.26,47.23,47.24,18728.0,35.1882,35.1957,35.1733,35.1808,18728.0
2015-08-14 12:00:00,47.23,47.24,47.19,47.2,21517.0,35.1733,35.1808,35.1435,35.151,21517.0
2015-08-14 12:05:00,47.19,47.2,47.16,47.16,18693.0,35.1435,35.151,35.1212,35.1212,18693.0
2015-08-14 12:10:00,47.16,47.21,47.16,47.19,27729.0,35.1212,35.1584,35.1212,35.1435,27729.0
2015-08-14 12:15:00,47.18,47.19,47.15,47.16,18511.0,35.1361,35.1435,35.1137,35.1212,18511.0
2015-08-14 12:20:00,47.16,47.17,47.12,47.13,17793.0,35.1212,35.1286,35.0914,35.0988,17793.0
2015-08-14 12:25:00,47.12,47.17,47.1,47.16,22094.0,35.0914,35.1286,35.0765,35.1212,22094.0
2015-08-14 12:30:00,47.17,47.31,47.16,47.3,58866.0,35.1286,35.2329,35.1212,35.2255,58866.0
2015-08-14 12:35:00,47.31,47.31,47.25,47.26,25881.0,35.2329,35.2329,35.1882,35.1957,25881.0
2015-08-14 12:40:00,47.26,47.26,47.23,47.23,21334.0,35.1957,35.1957,35.1733,35.1733,21334.0
2015-08-14 12:45:00,47.23,47.24,47.21,47.24,38335.0,35.1733,35.1808,35.1584,35.1808,38335.0
2015-08-14 12:50:00,47.23,47.24,47.18,47.18,16863.0,35.1733,35.1808,35.1361,35.1361,16863.0
2015-08-14 12:55:00,47.18,47.18,47.15,47.15,22289.0,35.1361,35.1361,35.1137,35.1137,22289.0
2015-08-14 13:00:00,47.15,47.17,47.12,47.14,23214.0,35.1137,35.1286,35.0914,35.1063,23214.0
2015-08-14 13:05:00,47.14,47.2,47.12,47.15,29264.0,35.1063,35.151,35.0914,35.1137,29264.0
2015-08-14 13:10:00,47.15,47.21,47.13,47.2,27141.0,35.1137,35.1584,35.0988,35.151,27141.0
2015-08-14 13:15:00,47.19,47.21,47.15,47.16,21934.0,35.1435,35.1584,35.1137,35.1212,21934.0
2015-08-14 13:20:00,47.15,47.18,47.14,47.16,26274.0,35.1137,35.1361,35.1063,35.1212,26274.0
2015-08-14 13:25:00,47.17,47.18,47.12,47.13,17838.0,35.1286,35.1361,35.0914,35.0988,17838.0
2015-08-14 13:30:00,47.12,47.19,47.11,47.14,47732.0,35.0914,35.1435,35.084,35.1063,47732.0
2015-08-14 13:35:00,47.14,47.14,47.1,47.1,30421.0,35.1063,35.1063,35.0765,35.0765,30421.0
2015-08-14 13:40:00,47.1,47.17,47.1,47.16,21180.0,35.0765,35.1286,35.0765,35.1212,21180.0
2015-08-14 13:45:00,47.15,47.15,47.06,47.06,17352.0,35.1137,35.1137,35.0467,35.0467,17352.0
2015-08-14 13:50:00,47.06,47.1,47.05,47.09,15891.0,35.0467,35.0765,35.0393,35.0691,15891.0
2015-08-14 13:55:00,47.09,47.11,47.08,47.11,19385.0,35.0691,35.084,35.0616,35.084,19385.0
2015-08-14 14:00:00,47.1,47.14,47.1,47.13,14819.0,35.0765,35.1063,35.0765,35.0988,14819.0
2015-08-14 14:05:00,47.13,47.13,47.08,47.1,21505.0,35.0988,35.0988,35.0616,35.0765,21505.0
2015-08-14 14:10:00,47.1,47.12,47.09,47.1,14815.0,35.0765,35.0914,35.0691,35.0765,14815.0
2015-08-14 14:15:00,47.1,47.11,47.06,47.06,18231.0,35.0765,35.084,35.0467,35.0467,18231.0
2015-08-14 14:20:00,47.06,47.1,47.05,47.07,34447.0,35.0467,35.0765,35.0393,35.0542,34447.0
2015-08-14 14:25:00,47.07,47.11,47.07,47.08,26856.0,35.0542,35.084,35.0542,35.0616,26856.0
2015-08-14 14:30:00,47.08,47.09,47.05,47.05,20928.0,35.0616,35.0691,35.0393,35.0393,20928.0
2015-08-14 14:35:00,47.05,47.12,47.05,47.11,30503.0,35.0393,35.0914,35.0393,35.084,30503.0
2015-08-14 14:40:00,47.11,47.15,47.11,47.13,20362.0,35.084,35.1137,35.084,35.0988,20362.0
2015-08-14 14:45:00,47.13,47.14,47.07,47.07,14621.0,35.0988,35.1063,35.0542,35.0542,14621.0
2015-08-14 14:50:00,47.08,47.1,47.06,47.06,21560.0,35.0616,35.0765,35.0467,35.0467,21560.0
2015-08-14 14:55:00,47.07,47.09,47.06,47.06,24634.0,35.0542,35.0691,35.0467,35.0467,24634.0
2015-08-14 15:00:00,47.06,47.14,47.06,47.13,22217.0,35.0467,35.1063,35.0467,35.0988,22217.0
2015-08-14 15:05:00,47.13,47.14,47.11,47.12,29349.0,35.0988,35.1063,35.084,35.0914,29349.0
2015-08-14 15:10:00,47.12,47.14,47.12,47.14,26841.0,35.0914,35.1063,35.0914,35.1063,26841.0
2015-08-14 15:15:00,47.15,47.17,47.14,47.17,47739.0,35.1137,35.1286,35.1063,35.1286,47739.0
2015-08-14 15:20:00,47.18,47.23,47.17,47.17,29094.0,35.1361,35.1733,35.1286,35.1286,29094.0
2015-08-14 15:25:00,47.18,47.18,47.16,47.16,29505.0,35.1361,35.1361,35.1212,35.1212,29505.0
2015-08-14 15:30:00,47.16,47.22,47.16,47.2,53530.0,35.1212,35.1659,35.1212,35.151,53530.0
2015-08-14 15:35:00,47.21,47.23,47.19,47.21,44937.0,35.1584,35.1733,35.1435,35.1584,44937.0
2015-08-14 15:40:00,47.21,47.21,47.17,47.17,50945.0,35.1584,35.1584,35.1286,35.1286,50945.0
2015-08-14 15:45:00,47.17,47.19,47.16,47.18,53615.0,35.1286,35.1435,35.1212,35.1361,53615.0
2015-08-14 15:50:00,47.17,47.19,47.15,47.16,64664.0,35.1286,35.1435,35.1137,35.1212,64664.0
2015-08-14 15:55:00,47.16,47.21,47.13,47.21,172489.0,35.1212,35.1584,35.0988,35.1584,172489.0
2015-08-17 09:30:00,46.48,46.74,46.24,46.56,99861.0,34.8188,35.0135,34.639,34.8787,99861.0
2015-08-17 09:35:00,46.56,46.56,46.39,46.47,33149.0,34.8787,34.8787,34.7514,34.8113,33149.0
2015-08-17 09:40:00,46.51,46.53,46.38,46.39,39191.0,34.8413,34.8562,34.7439,34.7514,39191.0
2015-08-17 09:45:00,46.39,46.4,46.34,46.34,34844.0,34.7514,34.7589,34.7139,34.7139,34844.0
2015-08-17 09:50:00,46.33,46.37,46.31,46.34,27965.0,34.7064,34.7364,34.6914,34.7139,27965.0
2015-08-17 09:55:00,46.34,46.35,46.28,46.3,87090.0,34.7139,34.7214,34.669,34.6839,87090.0
2015-08-17 10:00:00,46.29,46.45,46.29,46.45,59020.0,34.6764,34.7963,34.6764,34.7963,59020.0
2015-08-17 10:05:00,46.45,46.55,46.43,46.54,36052.0,34.7963,34.8712,34.7813,34.8637,36052.0
2015-08-17 10:10:00,46.55,46.69,46.52,46.69,36792.0,34.8712,34.9761,34.8487,34.9761,36792.0
2015-08-17 10:15:00,46.69,46.88,46.66,46.85,179998.0,34.9761,35.1184,34.9536,35.096,179998.0
2015-08-17 10:20:00,46.85,46.85,46.71,46.73,66037.0,35.096,35.096,34.9911,35.0061,66037.0
2015-08-17 10:25:00,46.73,46.73,46.67,46.71,63656.0,35.0061,35.0061,34.9611,34.9911,63656.0
2015-08-17 10:30:00,46.71,46.71,46.6,46.6,91349.0,34.9911,34.9911,34.9087,34.9087,91349.0
2015-08-17 10:35:00,46.61,46.64,46.5,46.54,38892.0,34.9162,34.9386,34.8338,34.8637,38892.0
2015-08-17 10:40:00,46.54,46.54,46.48,46.48,30109.0,34.8637,34.8637,34.8188,34.8188,30109.0
2015-08-17 10:45:00,46.49,46.49,46.41,46.41,51762.0,34.8263,34.8263,34.7663,34.7663,51762.0
2015-08-17 10:50:00,46.41,46.53,46.41,46.53,42123.0,34.7663,34.8562,34.7663,34.8562,42123.0
2015-08-17 10:55:00,46.53,46.58,46.48,46.48,34551.0,34.8562,34.8937,34.8188,34.8188,34551.0
2015-08-17 11:00:00,46.48,46.62,46.48,46.6,23530.0,34.8188,34.9237,34.8188,34.9087,23530.0
2015-08-17 11:05:00,46.61,46.64,46.56,46.61,80037.0,34.9162,34.9386,34.8787,34.9162,80037.0
2015-08-17 11:10:00,46.61,46.79,46.61,46.74,69497.0,34.9162,35.051,34.9162,35.0135,69497.0
2015-08-17 11:15:00,46.74,46.84,46.73,46.84,46113.0,35.0135,35.0885,35.0061,35.0885,46113.0
2015-08-17 11:20:00,46.84,46.88,46.77,46.88,59041.0,35.0885,35.1184,35.036,35.1184,59041.0
2015-08-17 11:25:00,46.88,46.89,46.81,46.81,18025.0,35.1184,35.1259,35.066,35.066,18025.0
2015-08-17 11:30:00,46.81,46.86,46.79,46.85,57425.0,35.066,35.1034,35.051,35.096,57425.0
2015-08-17 11:35:00,46.85,46.91,46.85,46.91,23134.0,35.096,35.1409,35.096,35.1409,23134.0
2015-08-17 11:40:00,46.91,46.96,46.91,46.95,23459.0,35.1409,35.1784,35.1409,35.1709,23459.0
2015-08-17 11:45:00,46.95,47.0,46.94,46.98,27797.0,35.1709,35.2083,35.1634,35.1933,27797.0
2015-08-17 11:50:00,46.98,46.99,46.96,46.98,19826.0,35.1933,35.2008,35.1784,35.1933,19826.0
2015-08-17 11:55:00,46.98,47.08,46.98,47.07,32754.0,35.1933,35.2682,35.1933,35.2608,32754.0
2015-08-17 12:00:00,47.07,47.09,46.98,47.02,62168.0,35.2608,35.2757,35.1933,35.2233,62168.0
2015-08-17 12:05:00,47.02,47.2,47.02,47.2,125722.0,35.2233,35.3581,35.2233,35.3581,125722.0
2015-08-17 12:10:00,47.19,47.21,47.13,47.21,19894.0,35.3506,35.3656,35.3057,35.3656,19894.0
2015-08-17 12:15:00,47.2,47.28,47.18,47.23,68818.0,35.3581,35.4181,35.3432,35.3806,68818.0
2015-08-17 12:20:00,47.23,47.41,47.23,47.4,97628.0,35.3806,35.5155,35.3806,35.508,97628.0
2015-08-17 12:25:00,47.4,47.46,47.38,47.41,131543.0,35.508,35.5529,35.493,35.5155,131543.0
2015-08-17 12:30:00,47.41,47.41,47.29,47.29,142106.0,35.5155,35.5155,35.4256,35.4256,142106.0
2015-08-17 12:35:00,47.28,47.33,47.23,47.32,30238.0,35.4181,35.4555,35.3806,35.448,30238.0
2015-08-17 12:40:00,47.31,47.35,47.3,47.35,48226.0,35.4405,35.4705,35.4331,35.4705,48226.0
2015-08-17 12:45:00,47.35,47.36,47.3,47.3,22467.0,35.4705,35.478,35.4331,35.4331,22467.0
2015-08-17 12:50:00,47.3,47.31,47.25,47.29,29742.0,35.4331,35.4405,35.3956,35.4256,29742.0
2015-08-17 12:55:00,47.29,47.34,47.29,47.32,23318.0,35.4256,35.463,35.4256,35.448,23318.0
2015-08-17 13:00:00,47.32,47.33,47.3,47.31,21450.0,35.448,35.4555,35.4331,35.4405,21450.0
2015-08-17 13:05:00,47.31,47.36,47.3,47.34,35457.0,35.4405,35.478,35.4331,35.463,35457.0
2015-08-17 13:10:00,47.34,47.35,47.29,47.33,25708.0,35.463,35.4705,35.4256,35.4555,25708.0
2015-08-17 13:15:00,47.34,47.37,47.34,47.35,14251.0,35.463,35.4855,35.463,35.4705,14251.0
2015-08-17 13:20:00,47.35,47.36,47.34,47.36,15901.0,35.4705,35.478,35.463,35.478,15901.0
2015-08-17 13:25:00,47.36,47.43,47.36,47.41,19884.0,35.478,35.5304,35.478,35.5155,19884.0
2015-08-17 13:30:00,47.4,47.43,47.39,47.42,26372.0,35.508,35.5304,35.5005,35.5229,26372.0
2015-08-17 13:35:00,47.41,47.41,47.39,47.4,10340.0,35.5155,35.5155,35.5005,35.508,10340.0
2015-08-17 13:40:00,47.39,47.48,47.35,47.48,96177.0,35.5005,35.5679,35.4705,35.5679,96177.0
2015-08-17 13:45:00,47.48,47.54,47.48,47.51,25508.0,35.5679,35.6128,35.5679,35.5904,25508.0
2015-08-17 13:50:00,47.52,47.52,47.49,47.52,16695.0,35.5979,35.5979,35.5754,35.5979,16695.0
2015-08-17 13:55:00,47.52,47.52,47.48,47.48,18704.0,35.5979,35.5979,35.5679,35.5679,18704.0
2015-08-17 14:00:00,47.48,47.51,47.48,47.5,18505.0,35.5679,35.5904,35.5679,35.5829,18505.0
2015-08-17 14:05:00,47.49,47.5,47.46,47.47,20270.0,35.5754,35.5829,35.5529,35.5604,20270.0
2015-08-17 14:10:00,47.48,47.49,47.47,47.48,11659.0,35.5679,35.5754,35.5604,35.5679,11659.0
2015-08-17 14:15:00,47.48,47.49,47.46,47.47,15821.0,35.5679,35.5754,35.5529,35.5604,15821.0
2015-08-17 14:20:00,47.48,47.49,47.47,47.48,25284.0,35.5679,35.5754,35.5604,35.5679,25284.0
2015-08-17 14:25:00,47.47,47.53,47.47,47.53,94880.0,35.5604,35.6053,35.5604,35.6053,94880.0
2015-08-17 14:30:00,47.54,47.55,47.53,47.53,18992.0,35.6128,35.6203,35.6053,35.6053,18992.0
2015-08-17 14:35:00,47.53,47.54,47.53,47.54,17985.0,35.6053,35.6128,35.6053,35.6128,17985.0
2015-08-17 14:40:00,47.54,47.57,47.54,47.55,34057.0,35.6128,35.6353,35.6128,35.6203,34057.0
2015-08-17 14:45:00,47.56,47.56,47.54,47.55,26728.0,35.6278,35.6278,35.6128,35.6203,26728.0
2015-08-17 14:50:00,47.55,47.56,47.5,47.51,24187.0,35.6203,35.6278,35.5829,35.5904,24187.0
2015-08-17 14:55:00,47.51,47.53,47.5,47.51,31749.0,35.5904,35.6053,35.5829,35.5904,31749.0
2015-08-17 15:00:00,47.51,47.51,47.49,47.5,29868.0,35.5904,35.5904,35.5754,35.5829,29868.0
2015-08-17 15:05:00,47.5,47.53,47.46,47.51,53714.0,35.5829,35.6053,35.5529,35.5904,53714.0
2015-08-17 15:10:00,47.51,47.55,47.49,47.53,39158.0,35.5904,35.6203,35.5754,35.6053,39158.0
2015-08-17 15:15:00,47.52,47.54,47.5,47.52,48187.0,35.5979,35.6128,35.5829,35.5979,48187.0
2015-08-17 15:20:00,47.53,47.54,47.51,47.53,43316.0,35.6053,35.6128,35.5904,35.6053,43316.0
2015-08-17 15:25:00,47.54,47.55,47.52,47.55,37909.0,35.6128,35.6203,35.5979,35.6203,37909.0
2015-08-17 15:30:00,47.55,47.59,47.53,47.58,68633.0,35.6203,35.6503,35.6053,35.6428,68633.0
2015-08-17 15:35:00,47.57,47.58,47.55,47.55,55404.0,35.6353,35.6428,35.6203,35.6203,55404.0
2015-08-17 15:40:00,47.55,47.57,47.53,47.55,60052.0,35.6203,35.6353,35.6053,35.6203,60052.0
2015-08-17 15:45:00,47.55,47.55,47.51,47.52,50896.0,35.6203,35.6203,35.5904,35.5979,50896.0
2015-08-17 15:50:00,47.52,47.52,47.5,47.5,74491.0,35.5979,35.5979,35.5829,35.5829,74491.0
2015-08-17 15:55:00,47.5,47.53,47.48,47.52,206901.0,35.5829,35.6053,35.5679,35.5979,206901.0
2015-08-18 09:30:00,47.31,47.46,47.3,47.42,33553.0,35.4405,35.5529,35.4331,35.5229,33553.0
2015-08-18 09:35:00,47.42,47.5,47.34,47.49,39468.0,35.5229,35.5829,35.463,35.5754,39468.0
2015-08-18 09:40:00,47.5,47.51,47.38,47.43,26451.0,35.5829,35.5904,35.493,35.5304,26451.0
2015-08-18 09:45:00,47.43,47.43,47.34,47.37,22249.0,35.5304,35.5304,35.463,35.4855,22249.0
2015-08-18 09:50:00,47.38,47.52,47.28,47.51,57117.0,35.493,35.5979,35.4181,35.5904,57117.0
2015-08-18 09:55:00,47.5,47.56,47.42,47.53,13820.0,35.5829,35.6278,35.5229,35.6053,13820.0
2015-08-18 10:00:00,47.52,47.52,47.42,47.5,20303.0,35.5979,35.5979,35.5229,35.5829,20303.0
2015-08-18 10:05:00,47.5,47.58,47.5,47.57,22507.0,35.5829,35.6428,35.5829,35.6353,22507.0
2015-08-18 10:10:00,47.57,47.59,47.5,47.57,42309.0,35.6353,35.6503,35.5829,35.6353,42309.0
2015-08-18 10:15:00,47.57,47.65,47.55,47.65,27911.0,35.6353,35.6952,35.6203,35.6952,27911.0
2015-08-18 10:20:00,47.65,47.65,47.58,47.58,17706.0,35.6952,35.6952,35.6428,35.6428,17706.0
2015-08-18 10:25:00,47.58,47.63,47.58,47.63,13746.0,35.6428,35.6803,35.6428,35.6803,13746.0
2015-08-18 10:30:00,47.62,47.69,47.61,47.68,25167.0,35.6728,35.7252,35.6653,35.7177,25167.0
2015-08-18 10:35:00,47.68,47.69,47.62,47.64,32382.0,35.7177,35.7252,35.6728,35.6878,32382.0
2015-08-18 10:40:00,47.64,47.64,47.57,47.6,18521.0,35.6878,35.6878,35.6353,35.6578,18521.0
2015-08-18 10:45:00,47.61,47.7,47.6,47.7,17610.0,35.6653,35.7327,35.6578,35.7327,17610.0
2015-08-18 10:50:00,47.7,47.7,47.63,47.69,25339.0,35.7327,35.7327,35.6803,35.7252,25339.0
2015-08-18 10:55:00,47.69,47.74,47.69,47.72,31864.0,35.7252,35.7627,35.7252,35.7477,31864.0
2015-08-18 11:00:00,47.72,47.73,47.68,47.68,27562.0,35.7477,35.7552,35.7177,35.7177,27562.0
2015-08-18 11:05:00,47.68,47.78,47.67,47.76,277477.0,35.7177,35.7926,35.7102,35.7776,277477.0
2015-08-18 11:10:00,47.77,47.84,47.76,47.84,32916.0,35.7851,35.8376,35.7776,35.8376,32916.0
2015-08-18 11:15:00,47.83,47.85,47.82,47.84,16520.0,35.8301,35.8451,35.8226,35.8376,16520.0
2015-08-18 11:20:00,47.84,47.95,47.84,47.88,126636.0,35.8376,35.92,35.8376,35.8675,126636.0
2015-08-18 11:25:00,47.87,47.9,47.81,47.86,125355.0,35.86,35.8825,35.8151,35.8526,125355.0
2015-08-18 11:30:00,47.85,47.86,47.81,47.86,61315.0,35.8451,35.8526,35.8151,35.8526,61315.0
2015-08-18 11:35:00,47.85,47.87,47.83,47.83,41425.0,35.8451,35.86,35.8301,35.8301,41425.0
2015-08-18 11:40:00,47.83,47.87,47.78,47.87,88658.0,35.8301,35.86,35.7926,35.86,88658.0
2015-08-18 11:45:00,47.88,47.9,47.87,47.89,23357.0,35.8675,35.8825,35.86,35.875,23357.0
2015-08-18 11:50:00,47.89,47.9,47.87,47.88,28197.0,35.875,35.8825,35.86,35.8675,28197.0
2015-08-18 11:55:00,47.88,47.9,47.87,47.89,12676.0,35.8675,35.8825,35.86,35.875,12676.0
2015-08-18 12:00:00,47.89,47.92,47.89,47.9,14074.0,35.875,35.8975,35.875,35.8825,14074.0
2015-08-18 12:05:00,47.9,47.94,47.89,47.94,35796.0,35.8825,35.9125,35.875,35.9125,35796.0
2015-08-18 12:10:00,47.93,47.95,47.93,47.93,12275.0,35.905,35.92,35.905,35.905,12275.0
2015-08-18 12:15:00,47.94,47.96,47.92,47.95,50081.0,35.9125,35.9275,35.8975,35.92,50081.0
2015-08-18 12:20:00,47.95,47.99,47.95,47.98,24420.0,35.92,35.9499,35.92,35.9424,24420.0
2015-08-18 12:25:00,47.98,48.05,47.98,48.0,26451.0,35.9424,35.9949,35.9424,35.9574,26451.0
2015-08-18 12:30:00,47.99,48.03,47.98,48.02,27320.0,35.9499,35.9799,35.9424,35.9724,27320.0
2015-08-18 12:35:00,48.02,48.04,48.01,48.03,21626.0,35.9724,35.9874,35.9649,35.9799,21626.0
2015-08-18 12:40:00,48.03,48.05,48.02,48.02,24862.0,35.9799,35.9949,35.9724,35.9724,24862.0
2015-08-18 12:45:00,48.02,48.06,48.01,48.05,34402.0,35.9724,36.0024,35.9649,35.9949,34402.0
2015-08-18 12:50:00,48.04,48.1,48.03,48.09,68990.0,35.9874,36.0323,35.9799,36.0249,68990.0
2015-08-18 12:55:00,48.09,48.17,48.09,48.11,45937.0,36.0249,36.0848,36.0249,36.0398,45937.0
2015-08-18 13:00:00,48.1,48.12,48.04,48.11,44932.0,36.0323,36.0473,35.9874,36.0398,44932.0
2015-08-18 13:05:00,48.11,48.12,48.06,48.08,101826.0,36.0398,36.0473,36.0024,36.0174,101826.0
2015-08-18 13:10:00,48.08,48.11,48.07,48.08,98787.0,36.0174,36.0398,36.0099,36.0174,98787.0
2015-08-18 13:15:00,48.08,48.11,48.05,48.1,44460.0,36.0174,36.0398,35.9949,36.0323,44460.0
2015-08-18 13:20:00,48.1,48.13,48.08,48.12,50802.0,36.0323,36.0548,36.0174,36.0473,50802.0
2015-08-18 13:25:00,48.11,48.12,48.01,48.02,176285.0,36.0398,36.0473,35.9649,35.9724,176285.0
2015-08-18 13:30:00,48.03,48.03,47.96,47.97,34150.0,35.9799,35.9799,35.9275,35.935,34150.0
2015-08-18 13:35:00,47.97,47.97,47.92,47.92,19338.0,35.935,35.935,35.8975,35.8975,19338.0
2015-08-18 13:40:00,47.92,47.93,47.9,47.92,23713.0,35.8975,35.905,35.8825,35.8975,23713.0
2015-08-18 13:45:00,47.91,47.91,47.84,47.84,27987.0,35.89,35.89,35.8376,35.8376,27987.0
2015-08-18 13:50:00,47.85,47.9,47.84,47.88,88628.0,35.8451,35.8825,35.8376,35.8675,88628.0
2015-08-18 13:55:00,47.88,47.99,47.88,47.96,24654.0,35.8675,35.9499,35.8675,35.9275,24654.0
2015-08-18 14:00:00,47.96,47.97,47.9,47.93,21084.0,35.9275,35.935,35.8825,35.905,21084.0
2015-08-18 14:05:00,47.94,47.99,47.93,47.98,17565.0,35.9125,35.9499,35.905,35.9424,17565.0
2015-08-18 14:10:00,47.98,47.99,47.96,47.96,18354.0,35.9424,35.9499,35.9275,35.9275,18354.0
2015-08-18 14:15:00,47.96,47.97,47.95,47.95,15409.0,35.9275,35.935,35.92,35.92,15409.0
2015-08-18 14:20:00,47.95,47.96,47.95,47.95,8798.0,35.92,35.9275,35.92,35.92,8798.0
2015-08-18 14:25:00,47.95,47.96,47.88,47.89,26757.0,35.92,35.9275,35.8675,35.875,26757.0
2015-08-18 14:30:00,47.88,47.92,47.88,47.9,23657.0,35.8675,35.8975,35.8675,35.8825,23657.0
2015-08-18 14:35:00,47.89,47.91,47.88,47.88,16295.0,35.875,35.89,35.8675,35.8675,16295.0
2015-08-18 14:40:00,47.88,47.89,47.79,47.79,24078.0,35.8675,35.875,35.8001,35.8001,24078.0
2015-08-18 14:45:00,47.79,47.8,47.78,47.79,17473.0,35.8001,35.8076,35.7926,35.8001,17473.0
2015-08-18 14:50:00,47.79,47.79,47.71,47.73,26984.0,35.8001,35.8001,35.7402,35.7552,26984.0
2015-08-18 14:55:00,47.72,47.72,47.66,47.67,23299.0,35.7477,35.7477,35.7027,35.7102,23299.0
2015-08-18 15:00:00,47.66,47.7,47.66,47.69,25478.0,35.7027,35.7327,35.7027,35.7252,25478.0
2015-08-18 15:05:00,47.7,47.74,47.69,47.71,27052.0,35.7327,35.7627,35.7252,35.7402,27052.0
2015-08-18 15:10:00,47.71,47.71,47.67,47.7,27994.0,35.7402,35.7402,35.7102,35.7327,27994.0
2015-08-18 15:15:00,47.69,47.71,47.68,47.69,20495.0,35.7252,35.7402,35.7177,35.7252,20495.0
2015-08-18 15:20:00,47.69,47.7,47.64,47.65,26321.0,35.7252,35.7327,35.6878,35.6952,26321.0
2015-08-18 15:25:00,47.64,47.68,47.64,47.67,28671.0,35.6878,35.7177,35.6878,35.7102,28671.0
2015-08-18 15:30:00,47.66,47.67,47.64,47.65,23033.0,35.7027,35.7102,35.6878,35.6952,23033.0
2015-08-18 15:35:00,47.65,47.67,47.64,47.66,50435.0,35.6952,35.7102,35.6878,35.7027,50435.0
2015-08-18 15:40:00,47.65,47.65,47.6,47.61,41505.0,35.6952,35.6952,35.6578,35.6653,41505.0
2015-08-18 15:45:00,47.6,47.68,47.59,47.68,57923.0,35.6578,35.7177,35.6503,35.7177,57923.0
2015-08-18 15:50:00,47.67,47.68,47.65,47.67,53400.0,35.7102,35.7177,35.6952,35.7102,53400.0
2015-08-18 15:55:00,47.68,47.71,47.64,47.69,199475.0,35.7177,35.7402,35.6878,35.7252,199475.0
2015-08-19 09:30:00,47.4,47.44,47.19,47.29,43510.0,35.508,35.5379,35.3506,35.4256,43510.0
2015-08-19 09:35:00,47.26,47.26,47.05,47.19,40697.0,35.4031,35.4031,35.2458,35.3506,40697.0
2015-08-19 09:40:00,47.19,47.27,47.08,47.16,32989.0,35.3506,35.4106,35.2682,35.3282,32989.0
2015-08-19 09:45:00,47.15,47.23,47.1,47.16,38034.0,35.3207,35.3806,35.2832,35.3282,38034.0
2015-08-19 09:50:00,47.15,47.43,47.12,47.39,113664.0,35.3207,35.5304,35.2982,35.5005,113664.0
2015-08-19 09:55:00,47.4,47.48,47.25,47.25,146193.0,35.508,35.5679,35.3956,35.3956,146193.0
2015-08-19 10:00:00,47.25,47.34,47.18,47.33,90035.0,35.3956,35.463,35.3432,35.4555,90035.0
2015-08-19 10:05:00,47.34,47.5,47.32,47.47,36714.0,35.463,35.5829,35.448,35.5604,36714.0
2015-08-19 10:10:00,47.48,47.48,47.27,47.31,20120.0,35.5679,35.5679,35.4106,35.4405,20120.0
2015-08-19 10:15:00,47.32,47.33,47.23,47.31,51532.0,35.448,35.4555,35.3806,35.4405,51532.0
2015-08-19 10:20:00,47.33,47.36,47.3,47.35,18393.0,35.4555,35.478,35.4331,35.4705,18393.0
2015-08-19 10:25:00,47.34,47.36,47.3,47.34,27446.0,35.463,35.478,35.4331,35.463,27446.0
2015-08-19 10:30:00,47.33,47.38,47.29,47.37,75744.0,35.4555,35.493,35.4256,35.4855,75744.0
2015-08-19 10:35:00,47.36,47.36,47.31,47.34,35321.0,35.478,35.478,35.4405,35.463,35321.0
2015-08-19 10:40:00,47.34,47.36,47.23,47.28,54301.0,35.463,35.478,35.3806,35.4181,54301.0
2015-08-19 10:45:00,47.28,47.3,47.09,47.1,205465.0,35.4181,35.4331,35.2757,35.2832,205465.0
2015-08-19 10:50:00,47.1,47.11,46.98,46.99,51498.0,35.2832,35.2907,35.1933,35.2008,51498.0
2015-08-19 10:55:00,47.0,47.01,46.94,46.97,30313.0,35.2083,35.2158,35.1634,35.1858,30313.0
2015-08-19 11:00:00,46.97,47.02,46.95,46.95,33943.0,35.1858,35.2233,35.1709,35.1709,33943.0
2015-08-19 11:05:00,46.95,46.95,46.89,46.9,19189.0,35.1709,35.1709,35.1259,35.1334,19189.0
2015-08-19 11:10:00,46.91,46.95,46.88,46.9,17777.0,35.1409,35.1709,35.1184,35.1334,17777.0
2015-08-19 11:15:00,46.9,46.9,46.76,46.77,23593.0,35.1334,35.1334,35.0285,35.036,23593.0
2015-08-19 11:20:00,46.77,46.78,46.72,46.73,19498.0,35.036,35.0435,34.9986,35.0061,19498.0
2015-08-19 11:25:00,46.73,46.8,46.69,46.76,35688.0,35.0061,35.0585,34.9761,35.0285,35688.0
2015-08-19 11:30:00,46.77,46.77,46.72,46.75,23613.0,35.036,35.036,34.9986,35.021,23613.0
2015-08-19 11:35:00,46.74,46.79,46.73,46.77,24367.0,35.0135,35.051,35.0061,35.036,24367.0
2015-08-19 11:40:00,46.77,46.77,46.7,46.71,21198.0,35.036,35.036,34.9836,34.9911,21198.0
2015-08-19 11:45:00,46.7,46.71,46.63,46.63,22207.0,34.9836,34.9911,34.9311,34.9311,22207.0
2015-08-19 11:50:00,46.63,46.69,46.62,46.67,21034.0,34.9311,34.9761,34.9237,34.9611,21034.0
2015-08-19 11:55:00,46.68,46.75,46.67,46.73,28093.0,34.9686,35.021,34.9611,35.0061,28093.0
2015-08-19 12:00:00,46.74,46.82,46.72,46.79,36746.0,35.0135,35.0735,34.9986,35.051,36746.0
2015-08-19 12:05:00,46.79,46.81,46.77,46.8,29729.0,35.051,35.066,35.036,35.0585,29729.0
2015-08-19 12:10:00,46.8,46.81,46.71,46.72,12960.0,35.0585,35.066,34.9911,34.9986,12960.0
2015-08-19 12:15:00,46.71,46.71,46.61,46.62,21908.0,34.9911,34.9911,34.9162,34.9237,21908.0
2015-08-19 12:20:00,46.62,46.64,46.6,46.64,22680.0,34.9237,34.9386,34.9087,34.9386,22680.0
2015-08-19 12:25:00,46.64,46.64,46.6,46.6,10514.0,34.9386,34.9386,34.9087,34.9087,10514.0
2015-08-19 12:30:00,46.61,46.66,46.59,46.66,32845.0,34.9162,34.9536,34.9012,34.9536,32845.0
2015-08-19 12:35:00,46.66,46.7,46.66,46.69,16104.0,34.9536,34.9836,34.9536,34.9761,16104.0
2015-08-19 12:40:00,46.69,46.76,46.68,46.71,16642.0,34.9761,35.0285,34.9686,34.9911,16642.0
2015-08-19 12:45:00,46.71,46.72,46.64,46.67,16386.0,34.9911,34.9986,34.9386,34.9611,16386.0
2015-08-19 12:50:00,46.68,46.71,46.66,46.7,15323.0,34.9686,34.9911,34.9536,34.9836,15323.0
2015-08-19 12:55:00,46.69,46.69,46.64,46.66,13925.0,34.9761,34.9761,34.9386,34.9536,13925.0
2015-08-19 13:00:00,46.67,46.68,46.64,46.68,21922.0,34.9611,34.9686,34.9386,34.9686,21922.0
2015-08-19 13:05:00,46.68,46.74,46.68,46.71,15793.0,34.9686,35.0135,34.9686,34.9911,15793.0
2015-08-19 13:10:00,46.71,46.75,46.71,46.74,35380.0,34.9911,35.021,34.9911,35.0135,35380.0
2015-08-19 13:15:00,46.74,46.76,46.73,46.73,26118.0,35.0135,35.0285,35.0061,35.0061,26118.0
2015-08-19 13:20:00,46.74,46.77,46.73,46.76,27170.0,35.0135,35.036,35.0061,35.0285,27170.0
2015-08-19 13:25:00,46.77,46.78,46.67,46.68,29990.0,35.036,35.0435,34.9611,34.9686,29990.0
2015-08-19 13:30:00,46.67,46.71,46.66,46.7,43923.0,34.9611,34.9911,34.9536,34.9836,43923.0
2015-08-19 13:35:00,46.7,46.73,46.65,46.7,31938.0,34.9836,35.0061,34.9461,34.9836,31938.0
2015-08-19 13:40:00,46.7,46.84,46.69,46.83,27179.0,34.9836,35.0885,34.9761,35.081,27179.0
2015-08-19 13:45:00,46.82,46.92,46.77,46.87,22632.0,35.0735,35.1484,35.036,35.1109,22632.0
2015-08-19 13:50:00,46.87,46.88,46.81,46.87,16000.0,35.1109,35.1184,35.066,35.1109,16000.0
2015-08-19 13:55:00,46.87,46.87,46.77,46.77,19955.0,35.1109,35.1109,35.036,35.036,19955.0
2015-08-19 14:00:00,46.77,46.91,46.75,46.89,35860.0,35.036,35.1409,35.021,35.1259,35860.0
2015-08-19 14:05:00,46.88,47.02,46.87,47.01,28112.0,35.1184,35.2233,35.1109,35.2158,28112.0
2015-08-19 14:10:00,47.0,47.21,47.0,47.14,37525.0,35.2083,35.3656,35.2083,35.3132,37525.0
2015-08-19 14:15:00,47.14,47.14,47.05,47.09,19175.0,35.3132,35.3132,35.2458,35.2757,19175.0
2015-08-19 14:20:00,47.09,47.1,47.06,47.06,17993.0,35.2757,35.2832,35.2533,35.2533,17993.0
2015-08-19 14:25:00,47.05,47.06,46.96,47.03,24889.0,35.2458,35.2533,35.1784,35.2308,24889.0
2015-08-19 14:30:00,47.04,47.04,46.96,46.97,31389.0,35.2383,35.2383,35.1784,35.1858,31389.0
2015-08-19 14:35:00,46.97,47.0,46.97,46.98,18635.0,35.1858,35.2083,35.1858,35.1933,18635.0
2015-08-19 14:40:00,46.98,46.98,46.88,46.91,23913.0,35.1933,35.1933,35.1184,35.1409,23913.0
2015-08-19 14:45:00,46.91,46.91,46.86,46.89,24736.0,35.1409,35.1409,35.1034,35.1259,24736.0
2015-08-19 14:50:00,46.89,46.89,46.8,46.82,32624.0,35.1259,35.1259,35.0585,35.0735,32624.0
2015-08-19 14:55:00,46.81,46.81,46.73,46.76,33842.0,35.066,35.066,35.0061,35.0285,33842.0
2015-08-19 15:00:00,46.75,46.76,46.71,46.72,48852.0,35.021,35.0285,34.9911,34.9986,48852.0
2015-08-19 15:05:00,46.72,46.78,46.7,46.75,46906.0,34.9986,35.0435,34.9836,35.021,46906.0
2015-08-19 15:10:00,46.75,46.77,46.7,46.75,44834.0,35.021,35.036,34.9836,35.021,44834.0
2015-08-19 15:15:00,46.74,46.78,46.69,46.77,71171.0,35.0135,35.0435,34.9761,35.036,71171.0
2015-08-19 15:20:00,46.76,46.84,46.75,46.82,52161.0,35.0285,35.0885,35.021,35.0735,52161.0
2015-08-19 15:25:00,46.83,46.84,46.79,46.81,68274.0,35.081,35.0885,35.051,35.066,68274.0
2015-08-19 15:30:00,46.82,46.86,46.79,46.81,54516.0,35.0735,35.1034,35.051,35.066,54516.0
2015-08-19 15:35:00,46.82,46.83,46.76,46.78,56727.0,35.0735,35.081,35.0285,35.0435,56727.0
2015-08-19 15:40:00,46.78,46.83,46.76,46.82,53640.0,35.0435,35.081,35.0285,35.0735,53640.0
2015-08-19 15:45:00,46.81,46.87,46.8,46.86,78847.0,35.066,35.1109,35.0585,35.1034,78847.0
2015-08-19 15:50:00,46.85,46.88,46.81,46.86,67135.0,35.096,35.1184,35.066,35.1034,67135.0
2015-08-19 15:55:00,46.85,46.86,46.73,46.74,197298.0,35.096,35.1034,35.0061,35.0135,197298.0
2015-08-20 09:30:00,46.23,46.39,46.11,46.22,79609.0,34.6315,34.7514,34.5416,34.624,79609.0
2015-08-20 09:35:00,46.19,46.29,46.11,46.25,21481.0,34.6015,34.6764,34.5416,34.6465,21481.0
2015-08-20 09:40:00,46.25,46.38,46.17,46.36,30085.0,34.6465,34.7439,34.5866,34.7289,30085.0
2015-08-20 09:45:00,46.36,46.38,46.19,46.22,42560.0,34.7289,34.7439,34.6015,34.624,42560.0
2015-08-20 09:50:00,46.22,46.35,46.19,46.29,29585.0,34.624,34.7214,34.6015,34.6764,29585.0
2015-08-20 09:55:00,46.31,46.45,46.28,46.3,63094.0,34.6914,34.7963,34.669,34.6839,63094.0
2015-08-20 10:00:00,46.3,46.38,46.26,46.31,78053.0,34.6839,34.7439,34.654,34.6914,78053.0
2015-08-20 10:05:00,46.29,46.43,46.26,46.38,188200.0,34.6764,34.7813,34.654,34.7439,188200.0
2015-08-20 10:10:00,46.37,46.37,46.24,46.34,122293.0,34.7364,34.7364,34.639,34.7139,122293.0
2015-08-20 10:15:00,46.34,46.38,46.31,46.31,23493.0,34.7139,34.7439,34.6914,34.6914,23493.0
2015-08-20 10:20:00,46.31,46.34,46.29,46.31,54043.0,34.6914,34.7139,34.6764,34.6914,54043.0
2015-08-20 10:25:00,46.3,46.39,46.3,46.33,29674.0,34.6839,34.7514,34.6839,34.7064,29674.0
2015-08-20 10:30:00,46.34,46.46,46.31,46.46,22821.0,34.7139,34.8038,34.6914,34.8038,22821.0
2015-08-20 10:35:00,46.46,46.57,46.41,46.51,44361.0,34.8038,34.8862,34.7663,34.8413,44361.0
2015-08-20 10:40:00,46.51,46.57,46.46,46.57,30179.0,34.8413,34.8862,34.8038,34.8862,30179.0
2015-08-20 10:45:00,46.56,46.59,46.49,46.57,66736.0,34.8787,34.9012,34.8263,34.8862,66736.0
2015-08-20 10:50:00,46.55,46.71,46.53,46.68,97082.0,34.8712,34.9911,34.8562,34.9686,97082.0
2015-08-20 10:55:00,46.68,46.68,46.57,46.58,12598.0,34.9686,34.9686,34.8862,34.8937,12598.0
2015-08-20 11:00:00,46.58,46.58,46.51,46.55,30987.0,34.8937,34.8937,34.8413,34.8712,30987.0
2015-08-20 11:05:00,46.55,46.55,46.46,46.51,21936.0,34.8712,34.8712,34.8038,34.8413,21936.0
2015-08-20 11:10:00,46.5,46.54,46.49,46.52,16790.0,34.8338,34.8637,34.8263,34.8487,16790.0
2015-08-20 11:15:00,46.52,46.53,46.44,46.45,12145.0,34.8487,34.8562,34.7888,34.7963,12145.0
2015-08-20 11:20:00,46.46,46.52,46.45,46.5,13550.0,34.8038,34.8487,34.7963,34.8338,13550.0
2015-08-20 11:25:00,46.49,46.62,46.49,46.59,14753.0,34.8263,34.9237,34.8263,34.9012,14753.0
2015-08-20 11:30:00,46.59,46.66,46.57,46.58,115479.0,34.9012,34.9536,34.8862,34.8937,115479.0
2015-08-20 11:35:00,46.57,46.63,46.54,46.61,14481.0,34.8862,34.9311,34.8637,34.9162,14481.0
2015-08-20 11:40:00,46.61,46.64,46.59,46.59,9221.0,34.9162,34.9386,34.9012,34.9012,9221.0
2015-08-20 11:45:00,46.61,46.69,46.59,46.65,16478.0,34.9162,34.9761,34.9012,34.9461,16478.0
2015-08-20 11:50:00,46.65,46.65,46.56,46.59,13457.0,34.9461,34.9461,34.8787,34.9012,13457.0
2015-08-20 11:55:00,46.59,46.66,46.59,46.66,11886.0,34.9012,34.9536,34.9012,34.9536,11886.0
2015-08-20 12:00:00,46.66,46.68,46.61,46.63,60844.0,34.9536,34.9686,34.9162,34.9311,60844.0
2015-08-20 12:05:00,46.64,46.75,46.6,46.73,24014.0,34.9386,35.021,34.9087,35.0061,24014.0
2015-08-20 12:10:00,46.73,46.75,46.71,46.71,14224.0,35.0061,35.021,34.9911,34.9911,14224.0
2015-08-20 12:15:00,46.71,46.71,46.62,46.65,19695.0,34.9911,34.9911,34.9237,34.9461,19695.0
2015-08-20 12:20:00,46.64,46.67,46.58,46.59,20311.0,34.9386,34.9611,34.8937,34.9012,20311.0
2015-08-20 12:25:00,46.58,46.61,46.55,46.58,12570.0,34.8937,34.9162,34.8712,34.8937,12570.0
2015-08-20 12:30:00,46.57,46.62,46.55,46.56,19295.0,34.8862,34.9237,34.8712,34.8787,19295.0
2015-08-20 12:35:00,46.56,46.58,46.52,46.53,10282.0,34.8787,34.8937,34.8487,34.8562,10282.0
2015-08-20 12:40:00,46.52,46.52,46.45,46.46,14577.0,34.8487,34.8487,34.7963,34.8038,14577.0
2015-08-20 12:45:00,46.45,46.47,46.39,46.47,26207.0,34.7963,34.8113,34.7514,34.8113,26207.0
2015-08-20 12:50:00,46.47,46.48,46.43,46.44,43352.0,34.8113,34.8188,34.7813,34.7888,43352.0
2015-08-20 12:55:00,46.43,46.43,46.29,46.41,25679.0,34.7813,34.7813,34.6764,34.7663,25679.0
2015-08-20 13:00:00,46.4,46.42,46.37,46.4,14683.0,34.7589,34.7738,34.7364,34.7589,14683.0
2015-08-20 13:05:00,46.4,46.44,46.39,46.43,24623.0,34.7589,34.7888,34.7514,34.7813,24623.0
2015-08-20 13:10:00,46.42,46.44,46.4,46.44,18452.0,34.7738,34.7888,34.7589,34.7888,18452.0
2015-08-20 13:15:00,46.44,46.52,46.41,46.52,16904.0,34.7888,34.8487,34.7663,34.8487,16904.0
2015-08-20 13:20:00,46.52,46.56,46.51,46.53,11564.0,34.8487,34.8787,34.8413,34.8562,11564.0
2015-08-20 13:25:00,46.53,46.56,46.48,46.54,19962.0,34.8562,34.8787,34.8188,34.8637,19962.0
2015-08-20 13:30:00,46.52,46.56,46.51,46.54,13358.0,34.8487,34.8787,34.8413,34.8637,13358.0
2015-08-20 13:35:00,46.55,46.55,46.49,46.51,15862.0,34.8712,34.8712,34.8263,34.8413,15862.0
2015-08-20 13:40:00,46.51,46.51,46.44,46.49,15631.0,34.8413,34.8413,34.7888,34.8263,15631.0
2015-08-20 13:45:00,46.5,46.54,46.47,46.53,15517.0,34.8338,34.8637,34.8113,34.8562,15517.0
2015-08-20 13:50:00,46.54,46.57,46.5,46.55,17658.0,34.8637,34.8862,34.8338,34.8712,17658.0
2015-08-20 13:55:00,46.55,46.6,46.51,46.6,13254.0,34.8712,34.9087,34.8413,34.9087,13254.0
2015-08-20 14:00:00,46.59,46.59,46.52,46.53,17128.0,34.9012,34.9012,34.8487,34.8562,17128.0
2015-08-20 14:05:00,46.52,46.53,46.49,46.49,21784.0,34.8487,34.8562,34.8263,34.8263,21784.0
2015-08-20 14:10:00,46.48,46.51,46.47,46.47,11827.0,34.8188,34.8413,34.8113,34.8113,11827.0
2015-08-20 14:15:00,46.47,46.47,46.4,46.46,22675.0,34.8113,34.8113,34.7589,34.8038,22675.0
2015-08-20 14:20:00,46.45,46.5,46.42,46.47,18156.0,34.7963,34.8338,34.7738,34.8113,18156.0
2015-08-20 14:25:00,46.47,46.47,46.31,46.33,13459.0,34.8113,34.8113,34.6914,34.7064,13459.0
2015-08-20 14:30:00,46.33,46.34,46.3,46.32,29464.0,34.7064,34.7139,34.6839,34.6989,29464.0
2015-08-20 14:35:00,46.32,46.39,46.31,46.36,22750.0,34.6989,34.7514,34.6914,34.7289,22750.0
2015-08-20 14:40:00,46.36,46.38,46.31,46.38,31310.0,34.7289,34.7439,34.6914,34.7439,31310.0
2015-08-20 14:45:00,46.38,46.4,46.3,46.3,29627.0,34.7439,34.7589,34.6839,34.6839,29627.0
2015-08-20 14:50:00,46.31,46.38,46.3,46.34,21920.0,34.6914,34.7439,34.6839,34.7139,21920.0
2015-08-20 14:55:00,46.35,46.37,46.32,46.34,37205.0,34.7214,34.7364,34.6989,34.7139,37205.0
2015-08-20 15:00:00,46.35,46.41,46.33,46.41,42233.0,34.7214,34.7663,34.7064,34.7663,42233.0
2015-08-20 15:05:00,46.4,46.45,46.39,46.41,45673.0,34.7589,34.7963,34.7514,34.7663,45673.0
2015-08-20 15:10:00,46.4,46.44,46.35,46.35,64374.0,34.7589,34.7888,34.7214,34.7214,64374.0
2015-08-20 15:15:00,46.34,46.38,46.3,46.32,28933.0,34.7139,34.7439,34.6839,34.6989,28933.0
2015-08-20 15:20:00,46.32,46.37,46.3,46.31,25056.0,34.6989,34.7364,34.6839,34.6914,25056.0
2015-08-20 15:25:00,46.32,46.36,46.28,46.35,35380.0,34.6989,34.7289,34.669,34.7214,35380.0
2015-08-20 15:30:00,46.35,46.44,46.34,46.41,22905.0,34.7214,34.7888,34.7139,34.7663,22905.0
2015-08-20 15:35:00,46.41,46.44,46.36,46.37,49261.0,34.7663,34.7888,34.7289,34.7364,49261.0
2015-08-20 15:40:00,46.36,46.4,46.32,46.4,57186.0,34.7289,34.7589,34.6989,34.7589,57186.0
2015-08-20 15:45:00,46.4,46.41,46.3,46.31,57328.0,34.7589,34.7663,34.6839,34.6914,57328.0
2015-08-20 15:50:00,46.3,46.31,46.24,46.26,73385.0,34.6839,34.6914,34.639,34.654,73385.0
2015-08-20 15:55:00,46.26,46.29,46.21,46.21,301592.0,34.654,34.6764,34.6165,34.6165,301592.0
2015-08-21 09:30:00,45.84,45.97,45.72,45.82,267740.0,34.3393,34.4367,34.2495,34.3244,267740.0
2015-08-21 09:35:00,45.82,46.24,45.8,46.22,50298.0,34.3244,34.639,34.3094,34.624,50298.0
2015-08-21 09:40:00,46.22,46.23,46.03,46.04,33162.0,34.624,34.6315,34.4817,34.4892,33162.0
2015-08-21 09:45:00,46.04,46.07,45.95,46.0,55770.0,34.4892,34.5116,34.4217,34.4592,55770.0
2015-08-21 09:50:00,46.01,46.04,45.91,45.98,61948.0,34.4667,34.4892,34.3918,34.4442,61948.0
2015-08-21 09:55:00,46.0,46.0,45.9,45.92,26045.0,34.4592,34.4592,34.3843,34.3993,26045.0
2015-08-21 10:00:00,45.92,45.99,45.88,45.98,39895.0,34.3993,34.4517,34.3693,34.4442,39895.0
2015-08-21 10:05:00,45.97,46.1,45.95,46.04,61204.0,34.4367,34.5341,34.4217,34.4892,61204.0
2015-08-21 10:10:00,46.05,46.06,45.97,46.03,61724.0,34.4967,34.5042,34.4367,34.4817,61724.0
2015-08-21 10:15:00,46.03,46.06,46.0,46.01,40302.0,34.4817,34.5042,34.4592,34.4667,40302.0
2015-08-21 10:20:00,46.0,46.09,45.99,46.05,66453.0,34.4592,34.5266,34.4517,34.4967,66453.0
2015-08-21 10:25:00,46.04,46.08,46.01,46.01,38195.0,34.4892,34.5191,34.4667,34.4667,38195.0
2015-08-21 10:30:00,46.02,46.08,45.98,45.99,190204.0,34.4742,34.5191,34.4442,34.4517,190204.0
2015-08-21 10:35:00,46.0,46.02,45.85,45.88,96387.0,34.4592,34.4742,34.3468,34.3693,96387.0
2015-08-21 10:40:00,45.88,45.93,45.81,45.83,101316.0,34.3693,34.4068,34.3169,34.3319,101316.0
2015-08-21 10:45:00,45.84,45.86,45.77,45.79,64325.0,34.3393,34.3543,34.2869,34.3019,64325.0
2015-08-21 10:50:00,45.78,45.88,45.78,45.83,26542.0,34.2944,34.3693,34.2944,34.3319,26542.0
2015-08-21 10:55:00,45.82,45.82,45.71,45.75,31504.0,34.3244,34.3244,34.242,34.2719,31504.0
2015-08-21 11:00:00,45.75,45.76,45.64,45.64,34632.0,34.2719,34.2794,34.1895,34.1895,34632.0
2015-08-21 11:05:00,45.63,45.7,45.62,45.65,42809.0,34.182,34.2345,34.1745,34.197,42809.0
2015-08-21 11:10:00,45.64,45.65,45.53,45.62,39544.0,34.1895,34.197,34.1071,34.1745,39544.0
2015-08-21 11:15:00,45.64,45.64,45.54,45.55,23446.0,34.1895,34.1895,34.1146,34.1221,23446.0
2015-08-21 11:20:00,45.55,45.56,45.48,45.49,49797.0,34.1221,34.1296,34.0697,34.0772,49797.0
2015-08-21 11:25:00,45.49,45.59,45.49,45.51,29210.0,34.0772,34.1521,34.0772,34.0921,29210.0
2015-08-21 11:30:00,45.51,45.61,45.5,45.56,41544.0,34.0921,34.1671,34.0846,34.1296,41544.0
2015-08-21 11:35:00,45.56,45.56,45.46,45.46,25681.0,34.1296,34.1296,34.0547,34.0547,25681.0
2015-08-21 11:40:00,45.45,45.56,45.42,45.51,21920.0,34.0472,34.1296,34.0247,34.0921,21920.0
2015-08-21 11:45:00,45.51,45.58,45.5,45.57,27239.0,34.0921,34.1446,34.0846,34.1371,27239.0
2015-08-21 11:50:00,45.56,45.65,45.54,45.62,27671.0,34.1296,34.197,34.1146,34.1745,27671.0
2015-08-21 11:55:00,45.62,45.7,45.62,45.7,17742.0,34.1745,34.2345,34.1745,34.2345,17742.0
2015-08-21 12:00:00,45.7,45.75,45.63,45.71,27736.0,34.2345,34.2719,34.182,34.242,27736.0
2015-08-21 12:05:00,45.71,45.8,45.7,45.75,23818.0,34.242,34.3094,34.2345,34.2719,23818.0
2015-08-21 12:10:00,45.73,45.8,45.64,45.66,19407.0,34.2569,34.3094,34.1895,34.2045,19407.0
2015-08-21 12:15:00,45.67,45.69,45.61,45.68,18303.0,34.212,34.227,34.1671,34.2195,18303.0
2015-08-21 12:20:00,45.68,45.68,45.57,45.57,26048.0,34.2195,34.2195,34.1371,34.1371,26048.0
2015-08-21 12:25:00,45.57,45.67,45.57,45.66,31376.0,34.1371,34.212,34.1371,34.2045,31376.0
2015-08-21 12:30:00,45.67,45.72,45.64,45.7,21653.0,34.212,34.2495,34.1895,34.2345,21653.0
2015-08-21 12:35:00,45.7,45.72,45.67,45.69,27767.0,34.2345,34.2495,34.212,34.227,27767.0
2015-08-21 12:40:00,45.68,45.68,45.6,45.64,29514.0,34.2195,34.2195,34.1596,34.1895,29514.0
2015-08-21 12:45:00,45.65,45.65,45.58,45.59,16786.0,34.197,34.197,34.1446,34.1521,16786.0
2015-08-21 12:50:00,45.6,45.61,45.52,45.57,21573.0,34.1596,34.1671,34.0996,34.1371,21573.0
2015-08-21 12:55:00,45.56,45.58,45.51,45.55,84208.0,34.1296,34.1446,34.0921,34.1221,84208.0
2015-08-21 13:00:00,45.55,45.6,45.49,45.55,54418.0,34.1221,34.1596,34.0772,34.1221,54418.0
2015-08-21 13:05:00,45.55,45.56,45.52,45.54,22528.0,34.1221,34.1296,34.0996,34.1146,22528.0
2015-08-21 13:10:00,45.54,45.59,45.52,45.55,20189.0,34.1146,34.1521,34.0996,34.1221,20189.0
2015-08-21 13:15:00,45.55,45.57,45.5,45.55,15050.0,34.1221,34.1371,34.0846,34.1221,15050.0
2015-08-21 13:20:00,45.55,45.68,45.53,45.65,30057.0,34.1221,34.2195,34.1071,34.197,30057.0
2015-08-21 13:25:00,45.64,45.69,45.63,45.67,18545.0,34.1895,34.227,34.182,34.212,18545.0
2015-08-21 13:30:00,45.67,45.67,45.57,45.6,28320.0,34.212,34.212,34.1371,34.1596,28320.0
2015-08-21 13:35:00,45.61,45.68,45.59,45.68,40912.0,34.1671,34.2195,34.1521,34.2195,40912.0
2015-08-21 13:40:00,45.68,45.73,45.64,45.66,15944.0,34.2195,34.2569,34.1895,34.2045,15944.0
2015-08-21 13:45:00,45.65,45.65,45.55,45.6,42072.0,34.197,34.197,34.1221,34.1596,42072.0
2015-08-21 13:50:00,45.59,45.61,45.51,45.55,29919.0,34.1521,34.1671,34.0921,34.1221,29919.0
2015-08-21 13:55:00,45.55,45.69,45.55,45.67,26031.0,34.1221,34.227,34.1221,34.212,26031.0
2015-08-21 14:00:00,45.65,45.77,45.64,45.74,45911.0,34.197,34.2869,34.1895,34.2644,45911.0
2015-08-21 14:05:00,45.75,45.76,45.68,45.74,35005.0,34.2719,34.2794,34.2195,34.2644,35005.0
2015-08-21 14:10:00,45.74,45.74,45.68,45.71,31085.0,34.2644,34.2644,34.2195,34.242,31085.0
2015-08-21 14:15:00,45.7,45.77,45.64,45.68,34806.0,34.2345,34.2869,34.1895,34.2195,34806.0
2015-08-21 14:20:00,45.67,45.72,45.57,45.59,40140.0,34.212,34.2495,34.1371,34.1521,40140.0
2015-08-21 14:25:00,45.59,45.62,45.56,45.62,27270.0,34.1521,34.1745,34.1296,34.1745,27270.0
2015-08-21 14:30:00,45.63,45.68,45.61,45.63,27006.0,34.182,34.2195,34.1671,34.182,27006.0
2015-08-21 14:35:00,45.63,45.63,45.55,45.56,35102.0,34.182,34.182,34.1221,34.1296,35102.0
2015-08-21 14:40:00,45.55,45.58,45.51,45.53,66178.0,34.1221,34.1446,34.0921,34.1071,66178.0
2015-08-21 14:45:00,45.52,45.54,45.47,45.48,49989.0,34.0996,34.1146,34.0622,34.0697,49989.0
2015-08-21 14:50:00,45.47,45.53,45.41,45.53,51500.0,34.0622,34.1071,34.0172,34.1071,51500.0
2015-08-21 14:55:00,45.52,45.58,45.51,45.53,37093.0,34.0996,34.1446,34.0921,34.1071,37093.0
2015-08-21 15:00:00,45.53,45.58,45.52,45.57,37145.0,34.1071,34.1446,34.0996,34.1371,37145.0
2015-08-21 15:05:00,45.58,45.58,45.47,45.48,63648.0,34.1446,34.1446,34.0622,34.0697,63648.0
2015-08-21 15:10:00,45.49,45.49,45.32,45.36,59967.0,34.0772,34.0772,33.9498,33.9798,59967.0
2015-08-21 15:15:00,45.35,45.48,45.25,45.47,103129.0,33.9723,34.0697,33.8974,34.0622,103129.0
2015-08-21 15:20:00,45.47,45.51,45.4,45.51,71661.0,34.0622,34.0921,34.0097,34.0921,71661.0
2015-08-21 15:25:00,45.5,45.51,45.37,45.41,57938.0,34.0846,34.0921,33.9873,34.0172,57938.0
2015-08-21 15:30:00,45.41,45.42,45.27,45.3,77172.0,34.0172,34.0247,33.9124,33.9348,77172.0
2015-08-21 15:35:00,45.31,45.38,45.25,45.36,76165.0,33.9423,33.9948,33.8974,33.9798,76165.0
2015-08-21 15:40:00,45.36,45.42,45.33,45.39,87136.0,33.9798,34.0247,33.9573,34.0022,87136.0
2015-08-21 15:45:00,45.38,45.39,45.29,45.36,142649.0,33.9948,34.0022,33.9273,33.9798,142649.0
2015-08-21 15:50:00,45.36,45.39,45.21,45.23,172591.0,33.9798,34.0022,33.8674,33.8824,172591.0
2015-08-21 15:55:00,45.22,45.22,45.09,45.12,344340.0,33.8749,33.8749,33.7775,33.8,344340.0
2015-08-24 09:30:00,42.84,43.05,42.53,42.73,18218.0,32.092,32.2493,31.8598,32.0096,18218.0
2015-08-24 09:35:00,42.69,43.3,42.66,43.24,27818.0,31.9796,32.4366,31.9572,32.3917,27818.0
2015-08-24 09:40:00,43.23,43.6,42.67,43.6,225169.0,32.3842,32.6613,31.9647,32.6613,225169.0
2015-08-24 09:45:00,43.6,43.6,42.89,42.97,127331.0,32.6613,32.6613,32.1295,32.1894,127331.0
2015-08-24 09:50:00,42.94,43.24,42.75,43.04,84723.0,32.1669,32.3917,32.0246,32.2418,84723.0
2015-08-24 09:55:00,42.99,43.16,42.77,43.02,112154.0,32.2044,32.3317,32.0396,32.2268,112154.0
2015-08-24 10:00:00,43.04,43.66,42.81,43.64,92462.0,32.2418,32.7063,32.0695,32.6913,92462.0
2015-08-24 10:05:00,43.66,43.72,43.32,43.63,61986.0,32.7063,32.7512,32.4516,32.6838,61986.0
2015-08-24 10:10:00,43.6,43.78,43.57,43.67,124079.0,32.6613,32.7962,32.6389,32.7138,124079.0
2015-08-24 10:15:00,43.67,44.1,43.66,43.95,82635.0,32.7138,33.0359,32.7063,32.9235,82635.0
2015-08-24 10:20:00,43.94,44.19,43.83,44.16,51592.0,32.916,33.1033,32.8336,33.0808,51592.0
2015-08-24 10:25:00,44.19,44.19,43.73,43.75,84369.0,33.1033,33.1033,32.7587,32.7737,84369.0
2015-08-24 10:30:00,43.76,43.85,43.53,43.56,89819.0,32.7812,32.8486,32.6089,32.6314,89819.0
2015-08-24 10:35:00,43.58,44.16,43.58,43.99,62424.0,32.6464,33.0808,32.6464,32.9535,62424.0
2015-08-24 10:40:00,43.97,44.13,43.73,43.91,76139.0,32.9385,33.0584,32.7587,32.8936,76139.0
2015-08-24 10:45:00,43.92,44.06,43.89,44.0,73199.0,32.901,33.0059,32.8786,32.961,73199.0
2015-08-24 10:50:00,43.99,44.17,43.98,44.04,64522.0,32.9535,33.0883,32.946,32.9909,64522.0
2015-08-24 10:55:00,44.05,44.05,43.87,43.97,68097.0,32.9984,32.9984,32.8636,32.9385,68097.0
2015-08-24 11:00:00,43.99,44.03,43.83,43.85,61898.0,32.9535,32.9835,32.8336,32.8486,61898.0
2015-08-24 11:05:00,43.86,43.9,43.75,43.8,59648.0,32.8561,32.8861,32.7737,32.8112,59648.0
2015-08-24 11:10:00,43.8,43.84,43.67,43.84,92924.0,32.8112,32.8411,32.7138,32.8411,92924.0
2015-08-24 11:15:00,43.85,43.88,43.74,43.84,73913.0,32.8486,32.8711,32.7662,32.8411,73913.0
2015-08-24 11:20:00,43.84,43.85,43.71,43.74,79894.0,32.8411,32.8486,32.7437,32.7662,79894.0
2015-08-24 11:25:00,43.73,43.83,43.66,43.76,86204.0,32.7587,32.8336,32.7063,32.7812,86204.0
2015-08-24 11:30:00,43.76,43.88,43.69,43.87,53004.0,32.7812,32.8711,32.7288,32.8636,53004.0
2015-08-24 11:35:00,43.86,44.08,43.86,43.99,27717.0,32.8561,33.0209,32.8561,32.9535,27717.0
2015-08-24 11:40:00,43.99,44.11,43.89,44.09,52493.0,32.9535,33.0434,32.8786,33.0284,52493.0
2015-08-24 11:45:00,44.09,44.19,44.02,44.16,34824.0,33.0284,33.1033,32.976,33.0808,34824.0
2015-08-24 11:50:00,44.17,44.51,44.16,44.49,35176.0,33.0883,33.343,33.0808,33.328,35176.0
2015-08-24 11:55:00,44.52,44.52,44.31,44.38,29719.0,33.3505,33.3505,33.1932,33.2456,29719.0
2015-08-24 12:00:00,44.36,44.4,44.15,44.19,42575.0,33.2307,33.2606,33.0733,33.1033,42575.0
2015-08-24 12:05:00,44.21,44.44,44.13,44.4,37271.0,33.1183,33.2906,33.0584,33.2606,37271.0
2015-08-24 12:10:00,44.4,44.5,44.27,44.33,46979.0,33.2606,33.3355,33.1632,33.2082,46979.0
2015-08-24 12:15:00,44.34,44.4,44.29,44.36,65427.0,33.2157,33.2606,33.1782,33.2307,65427.0
2015-08-24 12:20:00,44.37,44.44,44.25,44.43,102516.0,33.2382,33.2906,33.1483,33.2831,102516.0
2015-08-24 12:25:00,44.43,44.5,44.41,44.41,37625.0,33.2831,33.3355,33.2681,33.2681,37625.0
2015-08-24 12:30:00,44.4,44.49,44.33,44.48,53980.0,33.2606,33.328,33.2082,33.3206,53980.0
2015-08-24 12:35:00,44.49,44.54,44.42,44.42,39216.0,33.328,33.3655,33.2756,33.2756,39216.0
2015-08-24 12:40:00,44.42,44.48,44.38,44.42,39131.0,33.2756,33.3206,33.2456,33.2756,39131.0
2015-08-24 12:45:00,44.42,44.44,44.21,44.27,75451.0,33.2756,33.2906,33.1183,33.1632,75451.0
2015-08-24 12:50:00,44.28,44.48,44.25,44.42,50425.0,33.1707,33.3206,33.1483,33.2756,50425.0
2015-08-24 12:55:00,44.45,44.49,44.35,44.4,55308.0,33.2981,33.328,33.2232,33.2606,55308.0
2015-08-24 13:00:00,44.41,44.5,44.4,44.43,43180.0,33.2681,33.3355,33.2606,33.2831,43180.0
2015-08-24 13:05:00,44.43,44.5,44.41,44.5,39365.0,33.2831,33.3355,33.2681,33.3355,39365.0
2015-08-24 13:10:00,44.51,44.55,44.39,44.44,53000.0,33.343,33.373,33.2531,33.2906,53000.0
2015-08-24 13:15:00,44.43,44.46,44.34,44.43,39703.0,33.2831,33.3056,33.2157,33.2831,39703.0
2015-08-24 13:20:00,44.42,44.43,44.2,44.23,64356.0,33.2756,33.2831,33.1108,33.1333,64356.0
2015-08-24 13:25:00,44.25,44.26,44.14,44.22,52990.0,33.1483,33.1557,33.0659,33.1258,52990.0
2015-08-24 13:30:00,44.22,44.22,44.12,44.13,45136.0,33.1258,33.1258,33.0509,33.0584,45136.0
2015-08-24 13:35:00,44.12,44.16,43.96,44.0,81080.0,33.0509,33.0808,32.931,32.961,81080.0
2015-08-24 13:40:00,44.0,44.16,43.99,44.1,55865.0,32.961,33.0808,32.9535,33.0359,55865.0
2015-08-24 13:45:00,44.09,44.26,44.07,44.24,50201.0,33.0284,33.1557,33.0134,33.1408,50201.0
2015-08-24 13:50:00,44.23,44.25,44.09,44.1,56752.0,33.1333,33.1483,33.0284,33.0359,56752.0
2015-08-24 13:55:00,44.09,44.09,43.96,44.0,64511.0,33.0284,33.0284,32.931,32.961,64511.0
2015-08-24 14:00:00,43.99,44.02,43.93,43.99,55995.0,32.9535,32.976,32.9085,32.9535,55995.0
2015-08-24 14:05:00,43.99,43.99,43.88,43.89,53048.0,32.9535,32.9535,32.8711,32.8786,53048.0
2015-08-24 14:10:00,43.9,43.94,43.8,43.8,63597.0,32.8861,32.916,32.8112,32.8112,63597.0
2015-08-24 14:15:00,43.78,44.03,43.71,44.02,91903.0,32.7962,32.9835,32.7437,32.976,91903.0
2015-08-24 14:20:00,44.02,44.09,43.96,44.0,40101.0,32.976,33.0284,32.931,32.961,40101.0
2015-08-24 14:25:00,44.01,44.03,43.9,43.93,49929.0,32.9685,32.9835,32.8861,32.9085,49929.0
2015-08-24 14:30:00,43.94,44.0,43.88,43.91,46224.0,32.916,32.961,32.8711,32.8936,46224.0
2015-08-24 14:35:00,43.91,44.08,43.91,44.0,55781.0,32.8936,33.0209,32.8936,32.961,55781.0
2015-08-24 14:40:00,43.98,44.0,43.9,43.95,91454.0,32.946,32.961,32.8861,32.9235,91454.0
2015-08-24 14:45:00,43.93,43.96,43.76,43.85,72122.0,32.9085,32.931,32.7812,32.8486,72122.0
2015-08-24 14:50:00,43.86,43.86,43.56,43.57,109632.0,32.8561,32.8561,32.6314,32.6389,109632.0
2015-08-24 14:55:00,43.57,43.69,43.49,43.56,142091.0,32.6389,32.7288,32.5789,32.6314,142091.0
2015-08-24 15:00:00,43.55,43.64,43.37,43.6,188612.0,32.6239,32.6913,32.489,32.6613,188612.0
2015-08-24 15:05:00,43.6,43.71,43.58,43.7,91854.0,32.6613,32.7437,32.6464,32.7362,91854.0
2015-08-24 15:10:00,43.69,43.69,43.47,43.59,96583.0,32.7288,32.7288,32.5639,32.6538,96583.0
2015-08-24 15:15:00,43.58,43.61,43.47,43.52,96490.0,32.6464,32.6688,32.5639,32.6014,96490.0
2015-08-24 15:20:00,43.52,43.55,43.29,43.38,153034.0,32.6014,32.6239,32.4291,32.4965,153034.0
2015-08-24 15:25:00,43.39,43.51,43.3,43.39,156701.0,32.504,32.5939,32.4366,32.504,156701.0
2015-08-24 15:30:00,43.37,43.4,43.26,43.39,103722.0,32.489,32.5115,32.4066,32.504,103722.0
2015-08-24 15:35:00,43.39,43.88,43.36,43.88,100669.0,32.504,32.8711,32.4815,32.8711,100669.0
2015-08-24 15:40:00,43.87,44.05,43.67,44.04,151917.0,32.8636,32.9984,32.7138,32.9909,151917.0
2015-08-24 15:45:00,44.02,44.23,43.8,43.8,148871.0,32.976,33.1333,32.8112,32.8112,148871.0
2015-08-24 15:50:00,43.8,44.03,43.73,44.03,129766.0,32.8112,32.9835,32.7587,32.9835,129766.0
2015-08-24 15:55:00,44.02,44.02,43.53,43.55,264754.0,32.976,32.976,32.6089,32.6239,264754.0
2015-08-25 09:30:00,44.39,44.49,44.14,44.35,205385.0,33.2531,33.328,33.0659,33.2232,205385.0
2015-08-25 09:35:00,44.36,44.56,44.27,44.42,63230.0,33.2307,33.3805,33.1632,33.2756,63230.0
2015-08-25 09:40:00,44.39,44.49,44.15,44.22,54515.0,33.2531,33.328,33.0733,33.1258,54515.0
2015-08-25 09:45:00,44.22,44.33,44.12,44.28,43018.0,33.1258,33.2082,33.0509,33.1707,43018.0
2015-08-25 09:50:00,44.27,44.46,44.25,44.26,56757.0,33.1632,33.3056,33.1483,33.1557,56757.0
2015-08-25 09:55:00,44.24,44.32,44.19,44.26,33866.0,33.1408,33.2007,33.1033,33.1557,33866.0
2015-08-25 10:00:00,44.26,44.38,44.15,44.3,55057.0,33.1557,33.2456,33.0733,33.1857,55057.0
2015-08-25 10:05:00,44.3,44.36,44.16,44.34,39894.0,33.1857,33.2307,33.0808,33.2157,39894.0
2015-08-25 10:10:00,44.32,44.41,44.24,44.35,40378.0,33.2007,33.2681,33.1408,33.2232,40378.0
2015-08-25 10:15:00,44.35,44.41,44.25,44.25,30281.0,33.2232,33.2681,33.1483,33.1483,30281.0
2015-08-25 10:20:00,44.27,44.28,44.09,44.12,26442.0,33.1632,33.1707,33.0284,33.0509,26442.0
2015-08-25 10:25:00,44.13,44.17,44.04,44.16,26311.0,33.0584,33.0883,32.9909,33.0808,26311.0
2015-08-25 10:30:00,44.16,44.16,44.03,44.11,28862.0,33.0808,33.0808,32.9835,33.0434,28862.0
2015-08-25 10:35:00,44.1,44.12,44.02,44.1,37554.0,33.0359,33.0509,32.976,33.0359,37554.0
2015-08-25 10:40:00,44.1,44.2,44.09,44.17,34846.0,33.0359,33.1108,33.0284,33.0883,34846.0
2015-08-25 10:45:00,44.18,44.21,44.1,44.17,33558.0,33.0958,33.1183,33.0359,33.0883,33558.0
2015-08-25 10:50:00,44.17,44.23,44.16,44.19,36243.0,33.0883,33.1333,33.0808,33.1033,36243.0
2015-08-25 10:55:00,44.18,44.19,44.12,44.16,57732.0,33.0958,33.1033,33.0509,33.0808,57732.0
2015-08-25 11:00:00,44.16,44.2,44.13,44.19,82796.0,33.0808,33.1108,33.0584,33.1033,82796.0
2015-08-25 11:05:00,44.19,44.24,44.17,44.21,48524.0,33.1033,33.1408,33.0883,33.1183,48524.0
2015-08-25 11:10:00,44.21,44.36,44.2,44.34,63623.0,33.1183,33.2307,33.1108,33.2157,63623.0
2015-08-25 11:15:00,44.34,44.39,44.33,44.36,32013.0,33.2157,33.2531,33.2082,33.2307,32013.0
2015-08-25 11:20:00,44.37,44.46,44.37,44.38,45609.0,33.2382,33.3056,33.2382,33.2456,45609.0
2015-08-25 11:25:00,44.38,44.38,44.23,44.25,28360.0,33.2456,33.2456,33.1333,33.1483,28360.0
2015-08-25 11:30:00,44.25,44.25,44.13,44.19,29487.0,33.1483,33.1483,33.0584,33.1033,29487.0
2015-08-25 11:35:00,44.19,44.2,44.12,44.15,24442.0,33.1033,33.1108,33.0509,33.0733,24442.0
2015-08-25 11:40:00,44.15,44.16,44.01,44.05,27844.0,33.0733,33.0808,32.9685,32.9984,27844.0
2015-08-25 11:45:00,44.05,44.11,44.03,44.09,25749.0,32.9984,33.0434,32.9835,33.0284,25749.0
2015-08-25 11:50:00,44.09,44.1,44.02,44.02,32139.0,33.0284,33.0359,32.976,32.976,32139.0
2015-08-25 11:55:00,44.03,44.07,44.01,44.06,26573.0,32.9835,33.0134,32.9685,33.0059,26573.0
2015-08-25 12:00:00,44.06,44.11,44.04,44.09,33301.0,33.0059,33.0434,32.9909,33.0284,33301.0
2015-08-25 12:05:00,44.1,44.18,44.1,44.17,27071.0,33.0359,33.0958,33.0359,33.0883,27071.0
2015-08-25 12:10:00,44.16,44.2,44.13,44.2,28356.0,33.0808,33.1108,33.0584,33.1108,28356.0
2015-08-25 12:15:00,44.21,44.23,44.12,44.14,41647.0,33.1183,33.1333,33.0509,33.0659,41647.0
2015-08-25 12:20:00,44.14,44.22,44.14,44.19,29664.0,33.0659,33.1258,33.0659,33.1033,29664.0
2015-08-25 12:25:00,44.19,44.22,44.14,44.2,25852.0,33.1033,33.1258,33.0659,33.1108,25852.0
2015-08-25 12:30:00,44.19,44.27,44.19,44.25,18334.0,33.1033,33.1632,33.1033,33.1483,18334.0
2015-08-25 12:35:00,44.25,44.26,44.13,44.15,23585.0,33.1483,33.1557,33.0584,33.0733,23585.0
2015-08-25 12:40:00,44.15,44.2,44.14,44.19,20210.0,33.0733,33.1108,33.0659,33.1033,20210.0
2015-08-25 12:45:00,44.19,44.24,44.13,44.14,30434.0,33.1033,33.1408,33.0584,33.0659,30434.0
2015-08-25 12:50:00,44.16,44.2,44.12,44.12,19029.0,33.0808,33.1108,33.0509,33.0509,19029.0
2015-08-25 12:55:00,44.11,44.16,44.09,44.11,32894.0,33.0434,33.0808,33.0284,33.0434,32894.0
2015-08-25 13:00:00,44.11,44.11,44.04,44.11,34984.0,33.0434,33.0434,32.9909,33.0434,34984.0
2015-08-25 13:05:00,44.11,44.13,44.07,44.07,18018.0,33.0434,33.0584,33.0134,33.0134,18018.0
2015-08-25 13:10:00,44.07,44.08,44.01,44.02,24718.0,33.0134,33.0209,32.9685,32.976,24718.0
2015-08-25 13:15:00,44.01,44.03,43.97,44.0,42968.0,32.9685,32.9835,32.9385,32.961,42968.0
2015-08-25 13:20:00,44.0,44.04,43.99,44.0,43734.0,32.961,32.9909,32.9535,32.961,43734.0
2015-08-25 13:25:00,44.0,44.01,43.91,43.94,198915.0,32.961,32.9685,32.8936,32.916,198915.0
2015-08-25 13:30:00,43.93,44.03,43.91,43.98,79247.0,32.9085,32.9835,32.8936,32.946,79247.0
2015-08-25 13:35:00,43.98,44.04,43.98,44.01,35605.0,32.946,32.9909,32.946,32.9685,35605.0
2015-08-25 13:40:00,44.01,44.02,43.97,44.0,202197.0,32.9685,32.976,32.9385,32.961,202197.0
2015-08-25 13:45:00,43.99,44.0,43.93,43.95,130769.0,32.9535,32.961,32.9085,32.9235,130769.0
2015-08-25 13:50:00,43.94,44.06,43.94,43.99,53928.0,32.916,33.0059,32.916,32.9535,53928.0
2015-08-25 13:55:00,44.0,44.08,43.99,44.03,18309.0,32.961,33.0209,32.9535,32.9835,18309.0
2015-08-25 14:00:00,44.03,44.06,43.97,44.0,44460.0,32.9835,33.0059,32.9385,32.961,44460.0
2015-08-25 14:05:00,44.0,44.04,43.98,44.0,30642.0,32.961,32.9909,32.946,32.961,30642.0
2015-08-25 14:10:00,44.0,44.04,43.98,44.01,41225.0,32.961,32.9909,32.946,32.9685,41225.0
2015-08-25 14:15:00,44.01,44.08,43.99,44.08,31662.0,32.9685,33.0209,32.9535,33.0209,31662.0
2015-08-25 14:20:00,44.07,44.18,44.05,44.1,32621.0,33.0134,33.0958,32.9984,33.0359,32621.0
2015-08-25 14:25:00,44.11,44.13,44.01,44.06,32707.0,33.0434,33.0584,32.9685,33.0059,32707.0
2015-08-25 14:30:00,44.05,44.11,44.0,44.03,31047.0,32.9984,33.0434,32.961,32.9835,31047.0
2015-08-25 14:35:00,44.02,44.06,43.99,44.03,43833.0,32.976,33.0059,32.9535,32.9835,43833.0
2015-08-25 14:40:00,44.03,44.11,44.02,44.08,50416.0,32.9835,33.0434,32.976,33.0209,50416.0
2015-08-25 14:45:00,44.08,44.14,44.05,44.14,44897.0,33.0209,33.0659,32.9984,33.0659,44897.0
2015-08-25 14:50:00,44.16,44.22,44.14,44.19,58224.0,33.0808,33.1258,33.0659,33.1033,58224.0
2015-08-25 14:55:00,44.18,44.22,44.16,44.19,30262.0,33.0958,33.1258,33.0808,33.1033,30262.0
2015-08-25 15:00:00,44.18,44.21,44.11,44.11,53110.0,33.0958,33.1183,33.0434,33.0434,53110.0
2015-08-25 15:05:00,44.1,44.11,43.99,44.03,72246.0,33.0359,33.0434,32.9535,32.9835,72246.0
2015-08-25 15:10:00,44.03,44.08,44.02,44.04,60733.0,32.9835,33.0209,32.976,32.9909,60733.0
2015-08-25 15:15:00,44.04,44.05,43.84,43.87,106740.0,32.9909,32.9984,32.8411,32.8636,106740.0
2015-08-25 15:20:00,43.85,43.86,43.74,43.74,82380.0,32.8486,32.8561,32.7662,32.7662,82380.0
2015-08-25 15:25:00,43.75,43.82,43.69,43.73,133905.0,32.7737,32.8261,32.7288,32.7587,133905.0
2015-08-25 15:30:00,43.71,43.74,43.5,43.59,159711.0,32.7437,32.7662,32.5864,32.6538,159711.0
2015-08-25 15:35:00,43.6,43.66,43.36,43.39,154835.0,32.6613,32.7063,32.4815,32.504,154835.0
2015-08-25 15:40:00,43.39,43.55,43.32,43.39,133371.0,32.504,32.6239,32.4516,32.504,133371.0
2015-08-25 15:45:00,43.39,43.4,43.08,43.18,209624.0,32.504,32.5115,32.2718,32.3467,209624.0
2015-08-25 15:50:00,43.17,43.38,43.09,43.35,196499.0,32.3392,32.4965,32.2793,32.4741,196499.0
2015-08-25 15:55:00,43.35,43.35,42.98,43.02,578971.0,32.4741,32.4741,32.1969,32.2268,578971.0
2015-08-26 09:30:00,43.9,43.91,43.75,43.89,74403.0,32.8861,32.8936,32.7737,32.8786,74403.0
2015-08-26 09:35:00,43.89,43.94,43.59,43.76,41649.0,32.8786,32.916,32.6538,32.7812,41649.0
2015-08-26 09:40:00,43.77,43.77,43.5,43.65,51940.0,32.7887,32.7887,32.5864,32.6988,51940.0
2015-08-26 09:45:00,43.66,43.73,43.56,43.69,51367.0,32.7063,32.7587,32.6314,32.7288,51367.0
2015-08-26 09:50:00,43.71,43.71,43.45,43.5,58548.0,32.7437,32.7437,32.549,32.5864,58548.0
2015-08-26 09:55:00,43.51,43.63,43.49,43.57,37180.0,32.5939,32.6838,32.5789,32.6389,37180.0
2015-08-26 10:00:00,43.58,43.71,43.57,43.69,58516.0,32.6464,32.7437,32.6389,32.7288,58516.0
2015-08-26 10:05:00,43.69,43.75,43.63,43.66,59990.0,32.7288,32.7737,32.6838,32.7063,59990.0
2015-08-26 10:10:00,43.66,43.72,43.58,43.69,34313.0,32.7063,32.7512,32.6464,32.7288,34313.0
2015-08-26 10:15:00,43.69,43.69,43.38,43.39,75978.0,32.7288,32.7288,32.4965,32.504,75978.0
2015-08-26 10:20:00,43.39,43.52,43.32,43.5,22651.0,32.504,32.6014,32.4516,32.5864,22651.0
2015-08-26 10:25:00,43.51,43.61,43.48,43.54,22270.0,32.5939,32.6688,32.5714,32.6164,22270.0
2015-08-26 10:30:00,43.54,43.72,43.44,43.68,60391.0,32.6164,32.7512,32.5415,32.7213,60391.0
2015-08-26 10:35:00,43.68,43.7,43.47,43.54,38363.0,32.7213,32.7362,32.5639,32.6164,38363.0
2015-08-26 10:40:00,43.54,43.57,43.48,43.54,33306.0,32.6164,32.6389,32.5714,32.6164,33306.0
2015-08-26 10:45:00,43.54,43.54,43.4,43.48,41796.0,32.6164,32.6164,32.5115,32.5714,41796.0
2015-08-26 10:50:00,43.5,43.67,43.45,43.65,28877.0,32.5864,32.7138,32.549,32.6988,28877.0
2015-08-26 10:55:00,43.67,43.67,43.46,43.5,23630.0,32.7138,32.7138,32.5565,32.5864,23630.0
2015-08-26 11:00:00,43.51,43.53,43.38,43.52,35676.0,32.5939,32.6089,32.4965,32.6014,35676.0
2015-08-26 11:05:00,43.52,43.57,43.47,43.48,39551.0,32.6014,32.6389,32.5639,32.5714,39551.0
2015-08-26 11:10:00,43.49,43.52,43.32,43.42,50283.0,32.5789,32.6014,32.4516,32.5265,50283.0
2015-08-26 11:15:00,43.41,43.6,43.4,43.55,47735.0,32.519,32.6613,32.5115,32.6239,47735.0
2015-08-26 11:20:00,43.54,43.6,43.53,43.53,32784.0,32.6164,32.6613,32.6089,32.6089,32784.0
2015-08-26 11:25:00,43.54,43.6,43.47,43.5,22524.0,32.6164,32.6613,32.5639,32.5864,22524.0
2015-08-26 11:30:00,43.49,43.53,43.34,43.36,27579.0,32.5789,32.6089,32.4666,32.4815,27579.0
2015-08-26 11:35:00,43.36,43.36,43.25,43.26,28673.0,32.4815,32.4815,32.3991,32.4066,28673.0
2015-08-26 11:40:00,43.26,43.44,43.24,43.39,31128.0,32.4066,32.5415,32.3917,32.504,31128.0
2015-08-26 11:45:00,43.38,43.39,43.26,43.35,29957.0,32.4965,32.504,32.4066,32.4741,29957.0
2015-08-26 11:50:00,43.35,43.42,43.31,43.34,27806.0,32.4741,32.5265,32.4441,32.4666,27806.0
2015-08-26 11:55:00,43.34,43.39,43.29,43.37,32047.0,32.4666,32.504,32.4291,32.489,32047.0
2015-08-26 12:00:00,43.37,43.37,43.28,43.3,44641.0,32.489,32.489,32.4216,32.4366,44641.0
2015-08-26 12:05:00,43.31,43.36,43.23,43.3,36094.0,32.4441,32.4815,32.3842,32.4366,36094.0
2015-08-26 12:10:00,43.3,43.34,43.27,43.32,29539.0,32.4366,32.4666,32.4141,32.4516,29539.0
2015-08-26 12:15:00,43.33,43.38,43.28,43.36,38552.0,32.4591,32.4965,32.4216,32.4815,38552.0
2015-08-26 12:20:00,43.38,43.4,43.24,43.26,29493.0,32.4965,32.5115,32.3917,32.4066,29493.0
2015-08-26 12:25:00,43.28,43.29,43.2,43.25,28482.0,32.4216,32.4291,32.3617,32.3991,28482.0
2015-08-26 12:30:00,43.26,43.28,43.12,43.12,41175.0,32.4066,32.4216,32.3018,32.3018,41175.0
2015-08-26 12:35:00,43.13,43.24,43.13,43.18,23535.0,32.3093,32.3917,32.3093,32.3467,23535.0
2015-08-26 12:40:00,43.18,43.22,43.16,43.22,32182.0,32.3467,32.3767,32.3317,32.3767,32182.0
2015-08-26 12:45:00,43.2,43.31,43.18,43.29,27762.0,32.3617,32.4441,32.3467,32.4291,27762.0
2015-08-26 12:50:00,43.28,43.32,43.22,43.29,19297.0,32.4216,32.4516,32.3767,32.4291,19297.0
2015-08-26 12:55:00,43.3,43.42,43.3,43.42,21956.0,32.4366,32.5265,32.4366,32.5265,21956.0
2015-08-26 13:00:00,43.41,43.5,43.35,43.37,35815.0,32.519,32.5864,32.4741,32.489,35815.0
2015-08-26 13:05:00,43.37,43.39,43.28,43.31,27793.0,32.489,32.504,32.4216,32.4441,27793.0
2015-08-26 13:10:00,43.32,43.38,43.29,43.33,29678.0,32.4516,32.4965,32.4291,32.4591,29678.0
2015-08-26 13:15:00,43.32,43.39,43.3,43.34,26946.0,32.4516,32.504,32.4366,32.4666,26946.0
2015-08-26 13:20:00,43.34,43.51,43.34,43.46,27913.0,32.4666,32.5939,32.4666,32.5565,27913.0
2015-08-26 13:25:00,43.46,43.51,43.41,43.51,22358.0,32.5565,32.5939,32.519,32.5939,22358.0
2015-08-26 13:30:00,43.49,43.51,43.43,43.47,30974.0,32.5789,32.5939,32.534,32.5639,30974.0
2015-08-26 13:35:00,43.48,43.63,43.48,43.6,26773.0,32.5714,32.6838,32.5714,32.6613,26773.0
2015-08-26 13:40:00,43.6,43.63,43.5,43.51,25838.0,32.6613,32.6838,32.5864,32.5939,25838.0
2015-08-26 13:45:00,43.51,43.56,43.46,43.48,23866.0,32.5939,32.6314,32.5565,32.5714,23866.0
2015-08-26 13:50:00,43.47,43.57,43.46,43.57,20533.0,32.5639,32.6389,32.5565,32.6389,20533.0
2015-08-26 13:55:00,43.57,43.61,43.54,43.58,34392.0,32.6389,32.6688,32.6164,32.6464,34392.0
2015-08-26 14:00:00,43.57,43.6,43.49,43.51,38979.0,32.6389,32.6613,32.5789,32.5939,38979.0
2015-08-26 14:05:00,43.5,43.59,43.49,43.56,22213.0,32.5864,32.6538,32.5789,32.6314,22213.0
2015-08-26 14:10:00,43.58,43.6,43.44,43.45,30788.0,32.6464,32.6613,32.5415,32.549,30788.0
2015-08-26 14:15:00,43.45,43.46,43.29,43.32,30110.0,32.549,32.5565,32.4291,32.4516,30110.0
2015-08-26 14:20:00,43.33,43.37,43.3,43.35,27928.0,32.4591,32.489,32.4366,32.4741,27928.0
2015-08-26 14:25:00,43.34,43.39,43.34,43.37,25019.0,32.4666,32.504,32.4666,32.489,25019.0
2015-08-26 14:30:00,43.38,43.46,43.32,43.43,35092.0,32.4965,32.5565,32.4516,32.534,35092.0
2015-08-26 14:35:00,43.43,43.5,43.41,43.5,27511.0,32.534,32.5864,32.519,32.5864,27511.0
2015-08-26 14:40:00,43.5,43.59,43.5,43.55,58201.0,32.5864,32.6538,32.5864,32.6239,58201.0
2015-08-26 14:45:00,43.55,43.66,43.51,43.53,43769.0,32.6239,32.7063,32.5939,32.6089,43769.0
2015-08-26 14:50:00,43.55,43.62,43.53,43.59,29645.0,32.6239,32.6763,32.6089,32.6538,29645.0
2015-08-26 14:55:00,43.59,43.62,43.51,43.62,36223.0,32.6538,32.6763,32.5939,32.6763,36223.0
2015-08-26 15:00:00,43.63,43.63,43.53,43.53,44443.0,32.6838,32.6838,32.6089,32.6089,44443.0
2015-08-26 15:05:00,43.54,43.74,43.54,43.74,44563.0,32.6164,32.7662,32.6164,32.7662,44563.0
2015-08-26 15:10:00,43.74,43.89,43.74,43.87,60742.0,32.7662,32.8786,32.7662,32.8636,60742.0
2015-08-26 15:15:00,43.88,43.93,43.79,43.89,87813.0,32.8711,32.9085,32.8037,32.8786,87813.0
2015-08-26 15:20:00,43.89,43.92,43.78,43.84,113843.0,32.8786,32.901,32.7962,32.8411,113843.0
2015-08-26 15:25:00,43.84,43.87,43.76,43.79,55997.0,32.8411,32.8636,32.7812,32.8037,55997.0
2015-08-26 15:30:00,43.81,43.94,43.78,43.93,72782.0,32.8186,32.916,32.7962,32.9085,72782.0
2015-08-26 15:35:00,43.93,43.93,43.81,43.82,89170.0,32.9085,32.9085,32.8186,32.8261,89170.0
2015-08-26 15:40:00,43.83,44.09,43.8,44.05,76510.0,32.8336,33.0284,32.8112,32.9984,76510.0
2015-08-26 15:45:00,44.04,44.1,43.93,43.96,91542.0,32.9909,33.0359,32.9085,32.931,91542.0
2015-08-26 15:50:00,43.97,44.11,43.96,44.07,176194.0,32.9385,33.0434,32.931,33.0134,176194.0
2015-08-26 15:55:00,44.05,44.06,43.87,44.01,321545.0,32.9984,33.0059,32.8636,32.9685,321545.0
2015-08-27 09:30:00,44.27,44.49,44.27,44.45,127158.0,33.1632,33.328,33.1632,33.2981,127158.0
2015-08-27 09:35:00,44.49,44.65,44.46,44.64,39182.0,33.328,33.4479,33.3056,33.4404,39182.0
2015-08-27 09:40:00,44.64,44.74,44.61,44.63,42415.0,33.4404,33.5153,33.4179,33.4329,42415.0
2015-08-27 09:45:00,44.64,44.66,44.51,44.58,23850.0,33.4404,33.4554,33.343,33.3955,23850.0
2015-08-27 09:50:00,44.58,44.71,44.5,44.5,36522.0,33.3955,33.4928,33.3355,33.3355,36522.0
2015-08-27 09:55:00,44.53,44.56,44.45,44.5,18815.0,33.358,33.3805,33.2981,33.3355,18815.0
2015-08-27 10:00:00,44.51,44.57,44.41,44.49,17351.0,33.343,33.388,33.2681,33.328,17351.0
2015-08-27 10:05:00,44.47,44.53,44.41,44.51,20815.0,33.3131,33.358,33.2681,33.343,20815.0
2015-08-27 10:10:00,44.52,44.56,44.5,44.52,19651.0,33.3505,33.3805,33.3355,33.3505,19651.0
2015-08-27 10:15:00,44.53,44.54,44.44,44.51,16725.0,33.358,33.3655,33.2906,33.343,16725.0
2015-08-27 10:20:00,44.51,44.56,44.46,44.55,20753.0,33.343,33.3805,33.3056,33.373,20753.0
2015-08-27 10:25:00,44.54,44.55,44.49,44.54,17850.0,33.3655,33.373,33.328,33.3655,17850.0
2015-08-27 10:30:00,44.55,44.55,44.45,44.48,54742.0,33.373,33.373,33.2981,33.3206,54742.0
2015-08-27 10:35:00,44.49,44.6,44.48,44.57,36479.0,33.328,33.4104,33.3206,33.388,36479.0
2015-08-27 10:40:00,44.57,44.64,44.57,44.61,19675.0,33.388,33.4404,33.388,33.4179,19675.0
2015-08-27 10:45:00,44.63,44.77,44.6,44.76,20592.0,33.4329,33.5378,33.4104,33.5303,20592.0
2015-08-27 10:50:00,44.76,44.77,44.72,44.75,19759.0,33.5303,33.5378,33.5003,33.5228,19759.0
2015-08-27 10:55:00,44.76,44.8,44.75,44.77,18842.0,33.5303,33.5603,33.5228,33.5378,18842.0
2015-08-27 11:00:00,44.76,44.83,44.75,44.81,20386.0,33.5303,33.5827,33.5228,33.5678,20386.0
2015-08-27 11:05:00,44.8,44.86,44.78,44.8,33952.0,33.5603,33.6052,33.5453,33.5603,33952.0
2015-08-27 11:10:00,44.81,44.83,44.73,44.73,28797.0,33.5678,33.5827,33.5078,33.5078,28797.0
2015-08-27 11:15:00,44.72,44.79,44.69,44.78,20586.0,33.5003,33.5528,33.4779,33.5453,20586.0
2015-08-27 11:20:00,44.78,44.82,44.76,44.82,15194.0,33.5453,33.5753,33.5303,33.5753,15194.0
2015-08-27 11:25:00,44.82,44.82,44.72,44.72,32227.0,33.5753,33.5753,33.5003,33.5003,32227.0
2015-08-27 11:30:00,44.74,44.74,44.69,44.71,39814.0,33.5153,33.5153,33.4779,33.4928,39814.0
2015-08-27 11:35:00,44.72,44.75,44.7,44.7,36753.0,33.5003,33.5228,33.4854,33.4854,36753.0
2015-08-27 11:40:00,44.71,44.74,44.69,44.73,67139.0,33.4928,33.5153,33.4779,33.5078,67139.0
2015-08-27 11:45:00,44.72,44.75,44.71,44.73,43313.0,33.5003,33.5228,33.4928,33.5078,43313.0
2015-08-27 11:50:00,44.74,44.79,44.73,44.79,19095.0,33.5153,33.5528,33.5078,33.5528,19095.0
2015-08-27 11:55:00,44.79,44.8,44.75,44.77,15302.0,33.5528,33.5603,33.5228,33.5378,15302.0
2015-08-27 12:00:00,44.77,44.86,44.76,44.86,16934.0,33.5378,33.6052,33.5303,33.6052,16934.0
2015-08-27 12:05:00,44.85,44.93,44.82,44.89,16067.0,33.5977,33.6577,33.5753,33.6277,16067.0
2015-08-27 12:10:00,44.89,44.89,44.83,44.84,10133.0,33.6277,33.6277,33.5827,33.5902,10133.0
2015-08-27 12:15:00,44.84,44.88,44.81,44.84,16924.0,33.5902,33.6202,33.5678,33.5902,16924.0
2015-08-27 12:20:00,44.84,44.9,44.83,44.89,14583.0,33.5902,33.6352,33.5827,33.6277,14583.0
2015-08-27 12:25:00,44.88,44.99,44.88,44.99,29041.0,33.6202,33.7026,33.6202,33.7026,29041.0
2015-08-27 12:30:00,44.98,45.05,44.98,45.0,67118.0,33.6951,33.7475,33.6951,33.7101,67118.0
2015-08-27 12:35:00,45.0,45.09,45.0,45.08,23150.0,33.7101,33.7775,33.7101,33.77,23150.0
2015-08-27 12:40:00,45.09,45.09,45.04,45.05,15090.0,33.7775,33.7775,33.7401,33.7475,15090.0
2015-08-27 12:45:00,45.05,45.07,45.0,45.05,17384.0,33.7475,33.7625,33.7101,33.7475,17384.0
2015-08-27 12:50:00,45.06,45.13,45.06,45.12,15097.0,33.755,33.8075,33.755,33.8,15097.0
2015-08-27 12:55:00,45.13,45.13,45.06,45.1,18262.0,33.8075,33.8075,33.755,33.785,18262.0
2015-08-27 13:00:00,45.1,45.11,45.06,45.07,13576.0,33.785,33.7925,33.755,33.7625,13576.0
2015-08-27 13:05:00,45.07,45.12,45.05,45.1,13283.0,33.7625,33.8,33.7475,33.785,13283.0
2015-08-27 13:10:00,45.09,45.14,45.09,45.11,10090.0,33.7775,33.815,33.7775,33.7925,10090.0
2015-08-27 13:15:00,45.12,45.17,45.04,45.05,34371.0,33.8,33.8374,33.7401,33.7475,34371.0
2015-08-27 13:20:00,45.05,45.06,45.01,45.03,28901.0,33.7475,33.755,33.7176,33.7326,28901.0
2015-08-27 13:25:00,45.03,45.05,45.01,45.01,12518.0,33.7326,33.7475,33.7176,33.7176,12518.0
2015-08-27 13:30:00,45.02,45.1,45.0,45.06,12210.0,33.7251,33.785,33.7101,33.755,12210.0
2015-08-27 13:35:00,45.05,45.05,45.0,45.01,34663.0,33.7475,33.7475,33.7101,33.7176,34663.0
2015-08-27 13:40:00,45.01,45.05,45.01,45.03,14744.0,33.7176,33.7475,33.7176,33.7326,14744.0
2015-08-27 13:45:00,45.03,45.05,45.0,45.03,38994.0,33.7326,33.7475,33.7101,33.7326,38994.0
2015-08-27 13:50:00,45.04,45.05,45.0,45.03,14051.0,33.7401,33.7475,33.7101,33.7326,14051.0
2015-08-27 13:55:00,45.04,45.13,45.02,45.12,14076.0,33.7401,33.8075,33.7251,33.8,14076.0
2015-08-27 14:00:00,45.11,45.12,45.05,45.08,29960.0,33.7925,33.8,33.7475,33.77,29960.0
2015-08-27 14:05:00,45.08,45.09,45.01,45.02,76207.0,33.77,33.7775,33.7176,33.7251,76207.0
2015-08-27 14:10:00,45.02,45.06,45.0,45.02,26172.0,33.7251,33.755,33.7101,33.7251,26172.0
2015-08-27 14:15:00,45.02,45.02,44.93,44.94,130070.0,33.7251,33.7251,33.6577,33.6651,130070.0
2015-08-27 14:20:00,44.93,45.01,44.92,44.92,27393.0,33.6577,33.7176,33.6502,33.6502,27393.0
2015-08-27 14:25:00,44.92,44.92,44.75,44.79,35932.0,33.6502,33.6502,33.5228,33.5528,35932.0
2015-08-27 14:30:00,44.8,44.84,44.7,44.7,40127.0,33.5603,33.5902,33.4854,33.4854,40127.0
2015-08-27 14:35:00,44.7,44.78,44.69,44.74,44980.0,33.4854,33.5453,33.4779,33.5153,44980.0
2015-08-27 14:40:00,44.74,44.75,44.62,44.64,45756.0,33.5153,33.5228,33.4254,33.4404,45756.0
2015-08-27 14:45:00,44.63,44.68,44.49,44.5,45542.0,33.4329,33.4704,33.328,33.3355,45542.0
2015-08-27 14:50:00,44.5,44.57,44.45,44.5,57540.0,33.3355,33.388,33.2981,33.3355,57540.0
2015-08-27 14:55:00,44.5,44.52,44.3,44.32,51615.0,33.3355,33.3505,33.1857,33.2007,51615.0
2015-08-27 15:00:00,44.33,44.45,44.14,44.15,108069.0,33.2082,33.2981,33.0659,33.0733,108069.0
2015-08-27 15:05:00,44.15,44.35,44.09,44.34,79355.0,33.0733,33.2232,33.0284,33.2157,79355.0
2015-08-27 15:10:00,44.33,44.35,44.24,44.29,66077.0,33.2082,33.2232,33.1408,33.1782,66077.0
2015-08-27 15:15:00,44.3,44.42,44.24,44.39,88891.0,33.1857,33.2756,33.1408,33.2531,88891.0
2015-08-27 15:20:00,44.39,44.39,44.26,44.29,116059.0,33.2531,33.2531,33.1557,33.1782,116059.0
2015-08-27 15:25:00,44.29,44.48,44.23,44.44,128646.0,33.1782,33.3206,33.1333,33.2906,128646.0
2015-08-27 15:30:00,44.45,44.58,44.38,44.52,127547.0,33.2981,33.3955,33.2456,33.3505,127547.0
2015-08-27 15:35:00,44.53,44.54,44.38,44.41,138127.0,33.358,33.3655,33.2456,33.2681,138127.0
2015-08-27 15:40:00,44.42,44.56,44.4,44.52,163839.0,33.2756,33.3805,33.2606,33.3505,163839.0
2015-08-27 15:45:00,44.52,44.69,44.51,44.66,369371.0,33.3505,33.4779,33.343,33.4554,369371.0
2015-08-27 15:50:00,44.67,44.72,44.65,44.67,311603.0,33.4629,33.5003,33.4479,33.4629,311603.0
2015-08-27 15:55:00,44.68,44.83,44.67,44.83,222232.0,33.4704,33.5827,33.4629,33.5827,222232.0
2015-08-28 09:30:00,44.68,44.78,44.56,44.7,81447.0,33.4704,33.5453,33.3805,33.4854,81447.0
2015-08-28 09:35:00,44.68,44.89,44.6,44.89,53238.0,33.4704,33.6277,33.4104,33.6277,53238.0
2015-08-28 09:40:00,44.89,45.01,44.87,44.97,38451.0,33.6277,33.7176,33.6127,33.6876,38451.0
2015-08-28 09:45:00,44.97,44.97,44.8,44.81,34881.0,33.6876,33.6876,33.5603,33.5678,34881.0
2015-08-28 09:50:00,44.81,44.83,44.72,44.74,31079.0,33.5678,33.5827,33.5003,33.5153,31079.0
2015-08-28 09:55:00,44.73,44.88,44.68,44.87,25085.0,33.5078,33.6202,33.4704,33.6127,25085.0
2015-08-28 10:00:00,44.86,44.91,44.78,44.85,38424.0,33.6052,33.6427,33.5453,33.5977,38424.0
2015-08-28 10:05:00,44.86,44.87,44.75,44.83,28328.0,33.6052,33.6127,33.5228,33.5827,28328.0
2015-08-28 10:10:00,44.85,44.88,44.76,44.81,26350.0,33.5977,33.6202,33.5303,33.5678,26350.0
2015-08-28 10:15:00,44.81,44.85,44.78,44.82,25792.0,33.5678,33.5977,33.5453,33.5753,25792.0
2015-08-28 10:20:00,44.82,44.84,44.72,44.83,34072.0,33.5753,33.5902,33.5003,33.5827,34072.0
2015-08-28 10:25:00,44.83,44.88,44.81,44.82,41776.0,33.5827,33.6202,33.5678,33.5753,41776.0
2015-08-28 10:30:00,44.82,44.86,44.75,44.76,94038.0,33.5753,33.6052,33.5228,33.5303,94038.0
2015-08-28 10:35:00,44.76,44.76,44.65,44.66,56569.0,33.5303,33.5303,33.4479,33.4554,56569.0
2015-08-28 10:40:00,44.65,44.66,44.58,44.65,22039.0,33.4479,33.4554,33.3955,33.4479,22039.0
2015-08-28 10:45:00,44.66,44.66,44.55,44.57,30957.0,33.4554,33.4554,33.373,33.388,30957.0
2015-08-28 10:50:00,44.58,44.6,44.5,44.59,38800.0,33.3955,33.4104,33.3355,33.403,38800.0
2015-08-28 10:55:00,44.59,44.66,44.59,44.63,25644.0,33.403,33.4554,33.403,33.4329,25644.0
2015-08-28 11:00:00,44.63,44.69,44.59,44.68,29046.0,33.4329,33.4779,33.403,33.4704,29046.0
2015-08-28 11:05:00,44.69,44.73,44.62,44.65,26085.0,33.4779,33.5078,33.4254,33.4479,26085.0
2015-08-28 11:10:00,44.65,44.71,44.62,44.63,36041.0,33.4479,33.4928,33.4254,33.4329,36041.0
2015-08-28 11:15:00,44.63,44.71,44.63,44.71,22182.0,33.4329,33.4928,33.4329,33.4928,22182.0
2015-08-28 11:20:00,44.71,44.73,44.65,44.66,32285.0,33.4928,33.5078,33.4479,33.4554,32285.0
2015-08-28 11:25:00,44.66,44.75,44.66,44.74,22111.0,33.4554,33.5228,33.4554,33.5153,22111.0
2015-08-28 11:30:00,44.74,44.81,44.71,44.81,23329.0,33.5153,33.5678,33.4928,33.5678,23329.0
2015-08-28 11:35:00,44.81,44.81,44.7,44.76,38855.0,33.5678,33.5678,33.4854,33.5303,38855.0
2015-08-28 11:40:00,44.76,44.76,44.59,44.61,47255.0,33.5303,33.5303,33.403,33.4179,47255.0
2015-08-28 11:45:00,44.61,44.61,44.55,44.56,22321.0,33.4179,33.4179,33.373,33.3805,22321.0
2015-08-28 11:50:00,44.56,44.58,44.5,44.5,27257.0,33.3805,33.3955,33.3355,33.3355,27257.0
2015-08-28 11:55:00,44.49,44.51,44.45,44.5,48309.0,33.328,33.343,33.2981,33.3355,48309.0
2015-08-28 12:00:00,44.5,44.51,44.48,44.49,31358.0,33.3355,33.343,33.3206,33.328,31358.0
2015-08-28 12:05:00,44.48,44.51,44.45,44.46,48949.0,33.3206,33.343,33.2981,33.3056,48949.0
2015-08-28 12:10:00,44.47,44.51,44.42,44.51,27662.0,33.3131,33.343,33.2756,33.343,27662.0
2015-08-28 12:15:00,44.5,44.55,44.5,44.53,23805.0,33.3355,33.373,33.3355,33.358,23805.0
2015-08-28 12:20:00,44.53,44.56,44.5,44.51,29403.0,33.358,33.3805,33.3355,33.343,29403.0
2015-08-28 12:25:00,44.52,44.54,44.5,44.52,30752.0,33.3505,33.3655,33.3355,33.3505,30752.0
2015-08-28 12:30:00,44.52,44.56,44.51,44.53,27267.0,33.3505,33.3805,33.343,33.358,27267.0
2015-08-28 12:35:00,44.53,44.55,44.5,44.51,24255.0,33.358,33.373,33.3355,33.343,24255.0
2015-08-28 12:40:00,44.51,44.57,44.48,44.5,35041.0,33.343,33.388,33.3206,33.3355,35041.0
2015-08-28 12:45:00,44.5,44.53,44.49,44.53,22750.0,33.3355,33.358,33.328,33.358,22750.0
2015-08-28 12:50:00,44.53,44.58,44.52,44.57,20357.0,33.358,33.3955,33.3505,33.388,20357.0
2015-08-28 12:55:00,44.57,44.6,44.56,44.58,26872.0,33.388,33.4104,33.3805,33.3955,26872.0
2015-08-28 13:00:00,44.58,44.58,44.49,44.52,35863.0,33.3955,33.3955,33.328,33.3505,35863.0
2015-08-28 13:05:00,44.52,44.61,44.52,44.57,33874.0,33.3505,33.4179,33.3505,33.388,33874.0
2015-08-28 13:10:00,44.57,44.61,44.55,44.55,18697.0,33.388,33.4179,33.373,33.373,18697.0
2015-08-28 13:15:00,44.56,44.63,44.55,44.63,24935.0,33.3805,33.4329,33.373,33.4329,24935.0
2015-08-28 13:20:00,44.62,44.63,44.57,44.59,23290.0,33.4254,33.4329,33.388,33.403,23290.0
2015-08-28 13:25:00,44.59,44.6,44.46,44.46,23657.0,33.403,33.4104,33.3056,33.3056,23657.0
2015-08-28 13:30:00,44.47,44.52,44.43,44.44,58478.0,33.3131,33.3505,33.2831,33.2906,58478.0
2015-08-28 13:35:00,44.44,44.46,44.38,44.45,60088.0,33.2906,33.3056,33.2456,33.2981,60088.0
2015-08-28 13:40:00,44.44,44.47,44.41,44.46,34653.0,33.2906,33.3131,33.2681,33.3056,34653.0
2015-08-28 13:45:00,44.45,44.51,44.44,44.47,25262.0,33.2981,33.343,33.2906,33.3131,25262.0
2015-08-28 13:50:00,44.47,44.53,44.46,44.5,40530.0,33.3131,33.358,33.3056,33.3355,40530.0
2015-08-28 13:55:00,44.51,44.52,44.44,44.46,22697.0,33.343,33.3505,33.2906,33.3056,22697.0
2015-08-28 14:00:00,44.47,44.55,44.46,44.51,27204.0,33.3131,33.373,33.3056,33.343,27204.0
2015-08-28 14:05:00,44.51,44.54,44.49,44.51,24477.0,33.343,33.3655,33.328,33.343,24477.0
2015-08-28 14:10:00,44.52,44.53,44.43,44.47,39772.0,33.3505,33.358,33.2831,33.3131,39772.0
2015-08-28 14:15:00,44.47,44.51,44.43,44.46,31757.0,33.3131,33.343,33.2831,33.3056,31757.0
2015-08-28 14:20:00,44.47,44.53,44.45,44.46,31633.0,33.3131,33.358,33.2981,33.3056,31633.0
2015-08-28 14:25:00,44.46,44.46,44.41,44.44,31843.0,33.3056,33.3056,33.2681,33.2906,31843.0
2015-08-28 14:30:00,44.44,44.47,44.4,44.42,50164.0,33.2906,33.3131,33.2606,33.2756,50164.0
2015-08-28 14:35:00,44.41,44.44,44.38,44.42,47586.0,33.2681,33.2906,33.2456,33.2756,47586.0
2015-08-28 14:40:00,44.41,44.45,44.41,44.41,28392.0,33.2681,33.2981,33.2681,33.2681,28392.0
2015-08-28 14:45:00,44.41,44.53,44.41,44.49,53263.0,33.2681,33.358,33.2681,33.328,53263.0
2015-08-28 14:50:00,44.49,44.51,44.42,44.44,39888.0,33.328,33.343,33.2756,33.2906,39888.0
2015-08-28 14:55:00,44.43,44.5,44.41,44.46,51742.0,33.2831,33.3355,33.2681,33.3056,51742.0
2015-08-28 15:00:00,44.46,44.51,44.41,44.49,53621.0,33.3056,33.343,33.2681,33.328,53621.0
2015-08-28 15:05:00,44.5,44.55,44.48,44.53,41637.0,33.3355,33.373,33.3206,33.358,41637.0
2015-08-28 15:10:00,44.53,44.54,44.5,44.5,53596.0,33.358,33.3655,33.3355,33.3355,53596.0
2015-08-28 15:15:00,44.5,44.55,44.49,44.52,55336.0,33.3355,33.373,33.328,33.3505,55336.0
2015-08-28 15:20:00,44.52,44.54,44.43,44.44,63280.0,33.3505,33.3655,33.2831,33.2906,63280.0
2015-08-28 15:25:00,44.45,44.5,44.44,44.5,84725.0,33.2981,33.3355,33.2906,33.3355,84725.0
2015-08-28 15:30:00,44.49,44.5,44.44,44.44,100106.0,33.328,33.3355,33.2906,33.2906,100106.0
2015-08-28 15:35:00,44.45,44.45,44.38,44.42,89205.0,33.2981,33.2981,33.2456,33.2756,89205.0
2015-08-28 15:40:00,44.41,44.48,44.38,44.47,87599.0,33.2681,33.3206,33.2456,33.3131,87599.0
2015-08-28 15:45:00,44.47,44.52,44.47,44.51,92006.0,33.3131,33.3505,33.3131,33.343,92006.0
2015-08-28 15:50:00,44.51,44.63,44.51,44.53,182474.0,33.343,33.4329,33.343,33.358,182474.0
2015-08-28 15:55:00,44.53,44.68,44.53,44.63,220027.0,33.358,33.4704,33.358,33.4329,220027.0
2015-08-31 09:30:00,44.45,44.45,44.25,44.31,68916.0,33.2981,33.2981,33.1483,33.1932,68916.0
2015-08-31 09:35:00,44.32,44.44,44.27,44.38,34263.0,33.2007,33.2906,33.1632,33.2456,34263.0
2015-08-31 09:40:00,44.4,44.48,44.34,44.47,19718.0,33.2606,33.3206,33.2157,33.3131,19718.0
2015-08-31 09:45:00,44.47,44.54,44.46,44.49,26865.0,33.3131,33.3655,33.3056,33.328,26865.0
2015-08-31 09:50:00,44.49,44.57,44.46,44.57,22240.0,33.328,33.388,33.3056,33.388,22240.0
2015-08-31 09:55:00,44.56,44.6,44.54,44.56,60041.0,33.3805,33.4104,33.3655,33.3805,60041.0
2015-08-31 10:00:00,44.58,44.58,44.52,44.55,63928.0,33.3955,33.3955,33.3505,33.373,63928.0
2015-08-31 10:05:00,44.55,44.64,44.5,44.62,44177.0,33.373,33.4404,33.3355,33.4254,44177.0
2015-08-31 10:10:00,44.62,44.71,44.59,44.71,25814.0,33.4254,33.4928,33.403,33.4928,25814.0
2015-08-31 10:15:00,44.71,44.72,44.61,44.69,32282.0,33.4928,33.5003,33.4179,33.4779,32282.0
2015-08-31 10:20:00,44.7,44.74,44.65,44.74,24327.0,33.4854,33.5153,33.4479,33.5153,24327.0
2015-08-31 10:25:00,44.74,44.78,44.73,44.77,25057.0,33.5153,33.5453,33.5078,33.5378,25057.0
2015-08-31 10:30:00,44.78,44.8,44.72,44.73,30926.0,33.5453,33.5603,33.5003,33.5078,30926.0
2015-08-31 10:35:00,44.73,44.8,44.71,44.8,24084.0,33.5078,33.5603,33.4928,33.5603,24084.0
2015-08-31 10:40:00,44.8,44.81,44.73,44.73,17036.0,33.5603,33.5678,33.5078,33.5078,17036.0
2015-08-31 10:45:00,44.73,44.74,44.7,44.7,18826.0,33.5078,33.5153,33.4854,33.4854,18826.0
2015-08-31 10:50:00,44.7,44.75,44.66,44.75,34427.0,33.4854,33.5228,33.4554,33.5228,34427.0
2015-08-31 10:55:00,44.76,44.78,44.68,44.7,38567.0,33.5303,33.5453,33.4704,33.4854,38567.0
2015-08-31 11:00:00,44.7,44.71,44.63,44.66,37257.0,33.4854,33.4928,33.4329,33.4554,37257.0
2015-08-31 11:05:00,44.67,44.72,44.64,44.71,50112.0,33.4629,33.5003,33.4404,33.4928,50112.0
2015-08-31 11:10:00,44.71,44.81,44.7,44.81,31554.0,33.4928,33.5678,33.4854,33.5678,31554.0
2015-08-31 11:15:00,44.82,44.85,44.79,44.79,14684.0,33.5753,33.5977,33.5528,33.5528,14684.0
2015-08-31 11:20:00,44.8,44.88,44.8,44.88,24170.0,33.5603,33.6202,33.5603,33.6202,24170.0
2015-08-31 11:25:00,44.87,44.92,44.82,44.83,21236.0,33.6127,33.6502,33.5753,33.5827,21236.0
2015-08-31 11:30:00,44.84,44.84,44.78,44.79,20237.0,33.5902,33.5902,33.5453,33.5528,20237.0
2015-08-31 11:35:00,44.79,44.85,44.77,44.85,29184.0,33.5528,33.5977,33.5378,33.5977,29184.0
2015-08-31 11:40:00,44.86,45.0,44.86,44.98,19464.0,33.6052,33.7101,33.6052,33.6951,19464.0
2015-08-31 11:45:00,44.99,44.99,44.92,44.95,17833.0,33.7026,33.7026,33.6502,33.6726,17833.0
2015-08-31 11:50:00,44.94,44.94,44.84,44.88,17851.0,33.6651,33.6651,33.5902,33.6202,17851.0
2015-08-31 11:55:00,44.88,44.89,44.83,44.87,14161.0,33.6202,33.6277,33.5827,33.6127,14161.0
2015-08-31 12:00:00,44.88,44.93,44.87,44.93,10738.0,33.6202,33.6577,33.6127,33.6577,10738.0
2015-08-31 12:05:00,44.93,44.93,44.87,44.87,12951.0,33.6577,33.6577,33.6127,33.6127,12951.0
2015-08-31 12:10:00,44.86,44.89,44.86,44.87,15381.0,33.6052,33.6277,33.6052,33.6127,15381.0
2015-08-31 12:15:00,44.88,44.88,44.82,44.87,17552.0,33.6202,33.6202,33.5753,33.6127,17552.0
2015-08-31 12:20:00,44.87,44.9,44.85,44.88,9027.0,33.6127,33.6352,33.5977,33.6202,9027.0
2015-08-31 12:25:00,44.88,44.93,44.88,44.91,16318.0,33.6202,33.6577,33.6202,33.6427,16318.0
2015-08-31 12:30:00,44.91,44.94,44.86,44.87,10940.0,33.6427,33.6651,33.6052,33.6127,10940.0
2015-08-31 12:35:00,44.86,44.88,44.82,44.86,14145.0,33.6052,33.6202,33.5753,33.6052,14145.0
2015-08-31 12:40:00,44.86,44.87,44.82,44.87,10056.0,33.6052,33.6127,33.5753,33.6127,10056.0
2015-08-31 12:45:00,44.87,44.87,44.81,44.83,8055.0,33.6127,33.6127,33.5678,33.5827,8055.0
2015-08-31 12:50:00,44.83,44.86,44.8,44.86,14307.0,33.5827,33.6052,33.5603,33.6052,14307.0
2015-08-31 12:55:00,44.86,44.86,44.79,44.8,17985.0,33.6052,33.6052,33.5528,33.5603,17985.0
2015-08-31 13:00:00,44.8,44.86,44.8,44.85,26956.0,33.5603,33.6052,33.5603,33.5977,26956.0
2015-08-31 13:05:00,44.86,44.87,44.83,44.85,20099.0,33.6052,33.6127,33.5827,33.5977,20099.0
2015-08-31 13:10:00,44.85,44.88,44.85,44.87,26693.0,33.5977,33.6202,33.5977,33.6127,26693.0
2015-08-31 13:15:00,44.88,44.9,44.87,44.87,14103.0,33.6202,33.6352,33.6127,33.6127,14103.0
2015-08-31 13:20:00,44.87,44.88,44.84,44.86,28684.0,33.6127,33.6202,33.5902,33.6052,28684.0
2015-08-31 13:25:00,44.87,44.89,44.85,44.86,15647.0,33.6127,33.6277,33.5977,33.6052,15647.0
2015-08-31 13:30:00,44.86,44.87,44.82,44.83,45624.0,33.6052,33.6127,33.5753,33.5827,45624.0
2015-08-31 13:35:00,44.84,44.92,44.83,44.91,24849.0,33.5902,33.6502,33.5827,33.6427,24849.0
2015-08-31 13:40:00,44.91,44.91,44.85,44.88,14172.0,33.6427,33.6427,33.5977,33.6202,14172.0
2015-08-31 13:45:00,44.88,44.9,44.84,44.84,14631.0,33.6202,33.6352,33.5902,33.5902,14631.0
2015-08-31 13:50:00,44.84,44.89,44.84,44.89,13252.0,33.5902,33.6277,33.5902,33.6277,13252.0
2015-08-31 13:55:00,44.88,44.9,44.86,44.86,10045.0,33.6202,33.6352,33.6052,33.6052,10045.0
2015-08-31 14:00:00,44.87,44.95,44.86,44.87,24404.0,33.6127,33.6726,33.6052,33.6127,24404.0
2015-08-31 14:05:00,44.88,44.9,44.82,44.83,135012.0,33.6202,33.6352,33.5753,33.5827,135012.0
2015-08-31 14:10:00,44.83,44.85,44.82,44.84,38700.0,33.5827,33.5977,33.5753,33.5902,38700.0
2015-08-31 14:15:00,44.83,44.84,44.76,44.78,34681.0,33.5827,33.5902,33.5303,33.5453,34681.0
2015-08-31 14:20:00,44.78,44.86,44.78,44.85,22790.0,33.5453,33.6052,33.5453,33.5977,22790.0
2015-08-31 14:25:00,44.85,44.88,44.83,44.87,21094.0,33.5977,33.6202,33.5827,33.6127,21094.0
2015-08-31 14:30:00,44.87,44.87,44.84,44.86,21512.0,33.6127,33.6127,33.5902,33.6052,21512.0
2015-08-31 14:35:00,44.86,44.88,44.85,44.86,24023.0,33.6052,33.6202,33.5977,33.6052,24023.0
2015-08-31 14:40:00,44.87,44.89,44.86,44.87,17979.0,33.6127,33.6277,33.6052,33.6127,17979.0
2015-08-31 14:45:00,44.87,44.88,44.82,44.86,52804.0,33.6127,33.6202,33.5753,33.6052,52804.0
2015-08-31 14:50:00,44.85,44.85,44.74,44.74,17512.0,33.5977,33.5977,33.5153,33.5153,17512.0
2015-08-31 14:55:00,44.75,44.79,44.75,44.79,19751.0,33.5228,33.5528,33.5228,33.5528,19751.0
2015-08-31 15:00:00,44.79,44.86,44.78,44.85,25725.0,33.5528,33.6052,33.5453,33.5977,25725.0
2015-08-31 15:05:00,44.85,44.93,44.85,44.92,24589.0,33.5977,33.6577,33.5977,33.6502,24589.0
2015-08-31 15:10:00,44.92,44.95,44.91,44.93,28533.0,33.6502,33.6726,33.6427,33.6577,28533.0
2015-08-31 15:15:00,44.93,44.94,44.8,44.8,31718.0,33.6577,33.6651,33.5603,33.5603,31718.0
2015-08-31 15:20:00,44.79,44.86,44.77,44.86,33970.0,33.5528,33.6052,33.5378,33.6052,33970.0
2015-08-31 15:25:00,44.85,44.86,44.79,44.82,33129.0,33.5977,33.6052,33.5528,33.5753,33129.0
2015-08-31 15:30:00,44.82,44.95,44.81,44.94,57902.0,33.5753,33.6726,33.5678,33.6651,57902.0
2015-08-31 15:35:00,44.94,44.94,44.85,44.86,78409.0,33.6651,33.6651,33.5977,33.6052,78409.0
2015-08-31 15:40:00,44.86,45.0,44.85,45.0,74437.0,33.6052,33.7101,33.5977,33.7101,74437.0
2015-08-31 15:45:00,45.0,45.06,44.96,44.98,121135.0,33.7101,33.755,33.6801,33.6951,121135.0
2015-08-31 15:50:00,44.98,45.02,44.98,45.02,96008.0,33.6951,33.7251,33.6951,33.7251,96008.0
2015-08-31 15:55:00,45.02,45.05,44.95,44.98,468824.0,33.7251,33.7475,33.6726,33.6951,468824.0
2015-09-01 09:30:00,43.98,44.16,43.87,44.01,145295.0,32.946,33.0808,32.8636,32.9685,145295.0
2015-09-01 09:35:00,44.02,44.1,43.97,44.06,49125.0,32.976,33.0359,32.9385,33.0059,49125.0
2015-09-01 09:40:00,44.03,44.11,43.96,44.02,17695.0,32.9835,33.0434,32.931,32.976,17695.0
2015-09-01 09:45:00,44.02,44.18,44.01,44.05,71689.0,32.976,33.0958,32.9685,32.9984,71689.0
2015-09-01 09:50:00,44.06,44.11,43.98,44.04,37641.0,33.0059,33.0434,32.946,32.9909,37641.0
2015-09-01 09:55:00,44.03,44.06,43.96,44.01,54195.0,32.9835,33.0059,32.931,32.9685,54195.0
2015-09-01 10:00:00,44.01,44.04,43.83,43.87,43712.0,32.9685,32.9909,32.8336,32.8636,43712.0
2015-09-01 10:05:00,43.86,43.88,43.8,43.82,56005.0,32.8561,32.8711,32.8112,32.8261,56005.0
2015-09-01 10:10:00,43.82,43.88,43.77,43.81,38828.0,32.8261,32.8711,32.7887,32.8186,38828.0
2015-09-01 10:15:00,43.81,43.94,43.8,43.87,31472.0,32.8186,32.916,32.8112,32.8636,31472.0
2015-09-01 10:20:00,43.86,43.87,43.78,43.81,31335.0,32.8561,32.8636,32.7962,32.8186,31335.0
2015-09-01 10:25:00,43.81,43.92,43.81,43.91,46859.0,32.8186,32.901,32.8186,32.8936,46859.0
2015-09-01 10:30:00,43.91,43.93,43.83,43.87,49654.0,32.8936,32.9085,32.8336,32.8636,49654.0
2015-09-01 10:35:00,43.87,43.96,43.84,43.87,32977.0,32.8636,32.931,32.8411,32.8636,32977.0
2015-09-01 10:40:00,43.88,43.88,43.74,43.75,37791.0,32.8711,32.8711,32.7662,32.7737,37791.0
2015-09-01 10:45:00,43.75,43.77,43.66,43.68,55262.0,32.7737,32.7887,32.7063,32.7213,55262.0
2015-09-01 10:50:00,43.68,43.68,43.61,43.68,57402.0,32.7213,32.7213,32.6688,32.7213,57402.0
2015-09-01 10:55:00,43.67,43.73,43.63,43.71,28330.0,32.7138,32.7587,32.6838,32.7437,28330.0
2015-09-01 11:00:00,43.71,43.74,43.63,43.71,27185.0,32.7437,32.7662,32.6838,32.7437,27185.0
2015-09-01 11:05:00,43.7,43.83,43.69,43.81,36557.0,32.7362,32.8336,32.7288,32.8186,36557.0
2015-09-01 11:10:00,43.8,43.88,43.79,43.86,39988.0,32.8112,32.8711,32.8037,32.8561,39988.0
2015-09-01 11:15:00,43.86,43.92,43.83,43.88,61787.0,32.8561,32.901,32.8336,32.8711,61787.0
2015-09-01 11:20:00,43.88,43.88,43.84,43.85,34323.0,32.8711,32.8711,32.8411,32.8486,34323.0
2015-09-01 11:25:00,43.84,43.88,43.77,43.78,99051.0,32.8411,32.8711,32.7887,32.7962,99051.0
2015-09-01 11:30:00,43.78,43.83,43.77,43.82,42957.0,32.7962,32.8336,32.7887,32.8261,42957.0
2015-09-01 11:35:00,43.81,43.84,43.76,43.79,113442.0,32.8186,32.8411,32.7812,32.8037,113442.0
2015-09-01 11:40:00,43.79,43.79,43.67,43.72,21154.0,32.8037,32.8037,32.7138,32.7512,21154.0
2015-09-01 11:45:00,43.72,43.75,43.7,43.74,19167.0,32.7512,32.7737,32.7362,32.7662,19167.0
2015-09-01 11:50:00,43.74,43.76,43.67,43.75,20764.0,32.7662,32.7812,32.7138,32.7737,20764.0
2015-09-01 11:55:00,43.74,43.76,43.68,43.71,45457.0,32.7662,32.7812,32.7213,32.7437,45457.0
2015-09-01 12:00:00,43.71,43.76,43.62,43.65,74996.0,32.7437,32.7812,32.6763,32.6988,74996.0
2015-09-01 12:05:00,43.65,43.67,43.62,43.66,16997.0,32.6988,32.7138,32.6763,32.7063,16997.0
2015-09-01 12:10:00,43.65,43.68,43.62,43.68,24091.0,32.6988,32.7213,32.6763,32.7213,24091.0
2015-09-01 12:15:00,43.68,43.72,43.68,43.72,37603.0,32.7213,32.7512,32.7213,32.7512,37603.0
2015-09-01 12:20:00,43.73,43.76,43.62,43.65,24729.0,32.7587,32.7812,32.6763,32.6988,24729.0
2015-09-01 12:25:00,43.63,43.66,43.62,43.64,46318.0,32.6838,32.7063,32.6763,32.6913,46318.0
2015-09-01 12:30:00,43.64,43.67,43.59,43.66,37215.0,32.6913,32.7138,32.6538,32.7063,37215.0
2015-09-01 12:35:00,43.66,43.68,43.64,43.68,21514.0,32.7063,32.7213,32.6913,32.7213,21514.0
2015-09-01 12:40:00,43.69,43.71,43.53,43.58,88120.0,32.7288,32.7437,32.6089,32.6464,88120.0
2015-09-01 12:45:00,43.59,43.59,43.55,43.57,21167.0,32.6538,32.6538,32.6239,32.6389,21167.0
2015-09-01 12:50:00,43.57,43.6,43.53,43.59,53148.0,32.6389,32.6613,32.6089,32.6538,53148.0
2015-09-01 12:55:00,43.59,43.6,43.54,43.55,35208.0,32.6538,32.6613,32.6164,32.6239,35208.0
2015-09-01 13:00:00,43.54,43.7,43.54,43.68,29982.0,32.6164,32.7362,32.6164,32.7213,29982.0
2015-09-01 13:05:00,43.68,43.69,43.54,43.54,18815.0,32.7213,32.7288,32.6164,32.6164,18815.0
2015-09-01 13:10:00,43.54,43.57,43.49,43.5,22339.0,32.6164,32.6389,32.5789,32.5864,22339.0
2015-09-01 13:15:00,43.5,43.59,43.48,43.51,27993.0,32.5864,32.6538,32.5714,32.5939,27993.0
2015-09-01 13:20:00,43.51,43.55,43.48,43.55,17821.0,32.5939,32.6239,32.5714,32.6239,17821.0
2015-09-01 13:25:00,43.54,43.64,43.52,43.59,19967.0,32.6164,32.6913,32.6014,32.6538,19967.0
2015-09-01 13:30:00,43.59,43.65,43.58,43.59,12852.0,32.6538,32.6988,32.6464,32.6538,12852.0
2015-09-01 13:35:00,43.6,43.64,43.56,43.57,13815.0,32.6613,32.6913,32.6314,32.6389,13815.0
2015-09-01 13:40:00,43.58,43.66,43.55,43.66,17882.0,32.6464,32.7063,32.6239,32.7063,17882.0
2015-09-01 13:45:00,43.66,43.67,43.6,43.64,18221.0,32.7063,32.7138,32.6613,32.6913,18221.0
2015-09-01 13:50:00,43.64,43.68,43.62,43.66,20848.0,32.6913,32.7213,32.6763,32.7063,20848.0
2015-09-01 13:55:00,43.66,43.67,43.6,43.63,16499.0,32.7063,32.7138,32.6613,32.6838,16499.0
2015-09-01 14:00:00,43.64,43.65,43.6,43.64,69794.0,32.6913,32.6988,32.6613,32.6913,69794.0
2015-09-01 14:05:00,43.64,43.65,43.59,43.6,23681.0,32.6913,32.6988,32.6538,32.6613,23681.0
2015-09-01 14:10:00,43.61,43.63,43.54,43.59,81507.0,32.6688,32.6838,32.6164,32.6538,81507.0
2015-09-01 14:15:00,43.59,43.59,43.49,43.51,24565.0,32.6538,32.6538,32.5789,32.5939,24565.0
2015-09-01 14:20:00,43.5,43.57,43.49,43.56,33691.0,32.5864,32.6389,32.5789,32.6314,33691.0
2015-09-01 14:25:00,43.56,43.58,43.5,43.51,25490.0,32.6314,32.6464,32.5864,32.5939,25490.0
2015-09-01 14:30:00,43.5,43.63,43.5,43.6,111884.0,32.5864,32.6838,32.5864,32.6613,111884.0
2015-09-01 14:35:00,43.58,43.65,43.57,43.64,28765.0,32.6464,32.6988,32.6389,32.6913,28765.0
2015-09-01 14:40:00,43.65,43.66,43.57,43.6,29241.0,32.6988,32.7063,32.6389,32.6613,29241.0
2015-09-01 14:45:00,43.59,43.63,43.56,43.57,46957.0,32.6538,32.6838,32.6314,32.6389,46957.0
2015-09-01 14:50:00,43.58,43.66,43.54,43.55,44913.0,32.6464,32.7063,32.6164,32.6239,44913.0
2015-09-01 14:55:00,43.56,43.59,43.54,43.57,76538.0,32.6314,32.6538,32.6164,32.6389,76538.0
2015-09-01 15:00:00,43.57,43.59,43.5,43.51,82419.0,32.6389,32.6538,32.5864,32.5939,82419.0
2015-09-01 15:05:00,43.5,43.55,43.47,43.52,45200.0,32.5864,32.6239,32.5639,32.6014,45200.0
2015-09-01 15:10:00,43.52,43.58,43.49,43.56,37629.0,32.6014,32.6464,32.5789,32.6314,37629.0
2015-09-01 15:15:00,43.55,43.57,43.48,43.49,33460.0,32.6239,32.6389,32.5714,32.5789,33460.0
2015-09-01 15:20:00,43.49,43.54,43.48,43.51,38652.0,32.5789,32.6164,32.5714,32.5939,38652.0
2015-09-01 15:25:00,43.52,43.54,43.42,43.44,69293.0,32.6014,32.6164,32.5265,32.5415,69293.0
2015-09-01 15:30:00,43.44,43.46,43.39,43.41,75994.0,32.5415,32.5565,32.504,32.519,75994.0
2015-09-01 15:35:00,43.41,43.41,43.27,43.3,95881.0,32.519,32.519,32.4141,32.4366,95881.0
2015-09-01 15:40:00,43.3,43.31,43.11,43.22,143644.0,32.4366,32.4441,32.2943,32.3767,143644.0
2015-09-01 15:45:00,43.22,43.32,43.14,43.21,131674.0,32.3767,32.4516,32.3167,32.3692,131674.0
2015-09-01 15:50:00,43.21,43.32,43.21,43.29,211326.0,32.3692,32.4516,32.3692,32.4291,211326.0
2015-09-01 15:55:00,43.28,43.46,43.23,43.35,385711.0,32.4216,32.5565,32.3842,32.4741,385711.0
2015-09-02 09:30:00,43.93,43.97,43.61,43.76,116470.0,32.9085,32.9385,32.6688,32.7812,116470.0
2015-09-02 09:35:00,43.76,43.84,43.69,43.69,31688.0,32.7812,32.8411,32.7288,32.7288,31688.0
2015-09-02 09:40:00,43.72,43.86,43.72,43.76,28021.0,32.7512,32.8561,32.7512,32.7812,28021.0
2015-09-02 09:45:00,43.76,43.89,43.74,43.88,37162.0,32.7812,32.8786,32.7662,32.8711,37162.0
2015-09-02 09:50:00,43.89,43.95,43.86,43.94,21099.0,32.8786,32.9235,32.8561,32.916,21099.0
2015-09-02 09:55:00,43.92,43.92,43.71,43.75,28127.0,32.901,32.901,32.7437,32.7737,28127.0
2015-09-02 10:00:00,43.75,43.9,43.74,43.81,28407.0,32.7737,32.8861,32.7662,32.8186,28407.0
2015-09-02 10:05:00,43.81,43.87,43.78,43.78,24728.0,32.8186,32.8636,32.7962,32.7962,24728.0
2015-09-02 10:10:00,43.77,43.78,43.69,43.77,24725.0,32.7887,32.7962,32.7288,32.7887,24725.0
2015-09-02 10:15:00,43.75,43.77,43.57,43.57,29192.0,32.7737,32.7887,32.6389,32.6389,29192.0
2015-09-02 10:20:00,43.57,43.61,43.52,43.58,21112.0,32.6389,32.6688,32.6014,32.6464,21112.0
2015-09-02 10:25:00,43.59,43.61,43.5,43.51,18309.0,32.6538,32.6688,32.5864,32.5939,18309.0
2015-09-02 10:30:00,43.5,43.5,43.42,43.46,45905.0,32.5864,32.5864,32.5265,32.5565,45905.0
2015-09-02 10:35:00,43.46,43.59,43.45,43.51,33046.0,32.5565,32.6538,32.549,32.5939,33046.0
2015-09-02 10:40:00,43.51,43.56,43.5,43.5,22875.0,32.5939,32.6314,32.5864,32.5864,22875.0
2015-09-02 10:45:00,43.5,43.53,43.41,43.44,50123.0,32.5864,32.6089,32.519,32.5415,50123.0
2015-09-02 10:50:00,43.43,43.53,43.43,43.48,21982.0,32.534,32.6089,32.534,32.5714,21982.0
2015-09-02 10:55:00,43.48,43.51,43.46,43.47,34342.0,32.5714,32.5939,32.5565,32.5639,34342.0
2015-09-02 11:00:00,43.47,43.55,43.46,43.52,26401.0,32.5639,32.6239,32.5565,32.6014,26401.0
2015-09-02 11:05:00,43.52,43.54,43.47,43.53,19099.0,32.6014,32.6164,32.5639,32.6089,19099.0
2015-09-02 11:10:00,43.53,43.53,43.44,43.45,22425.0,32.6089,32.6089,32.5415,32.549,22425.0
2015-09-02 11:15:00,43.44,43.52,43.38,43.48,37807.0,32.5415,32.6014,32.4965,32.5714,37807.0
2015-09-02 11:20:00,43.48,43.49,43.44,43.46,28051.0,32.5714,32.5789,32.5415,32.5565,28051.0
2015-09-02 11:25:00,43.47,43.49,43.4,43.43,27936.0,32.5639,32.5789,32.5115,32.534,27936.0
2015-09-02 11:30:00,43.43,43.45,43.36,43.38,34789.0,32.534,32.549,32.4815,32.4965,34789.0
2015-09-02 11:35:00,43.37,43.38,43.32,43.33,26712.0,32.489,32.4965,32.4516,32.4591,26712.0
2015-09-02 11:40:00,43.32,43.35,43.31,43.33,26753.0,32.4516,32.4741,32.4441,32.4591,26753.0
2015-09-02 11:45:00,43.33,43.35,43.3,43.32,26656.0,32.4591,32.4741,32.4366,32.4516,26656.0
2015-09-02 11:50:00,43.31,43.33,43.24,43.24,38937.0,32.4441,32.4591,32.3917,32.3917,38937.0
2015-09-02 11:55:00,43.25,43.3,43.18,43.3,38534.0,32.3991,32.4366,32.3467,32.4366,38534.0
2015-09-02 12:00:00,43.3,43.31,43.25,43.27,20584.0,32.4366,32.4441,32.3991,32.4141,20584.0
2015-09-02 12:05:00,43.27,43.34,43.25,43.32,27127.0,32.4141,32.4666,32.3991,32.4516,27127.0
2015-09-02 12:10:00,43.32,43.35,43.27,43.35,13019.0,32.4516,32.4741,32.4141,32.4741,13019.0
2015-09-02 12:15:00,43.35,43.36,43.32,43.33,17260.0,32.4741,32.4815,32.4516,32.4591,17260.0
2015-09-02 12:20:00,43.33,43.37,43.31,43.37,15190.0,32.4591,32.489,32.4441,32.489,15190.0
2015-09-02 12:25:00,43.37,43.42,43.36,43.4,14528.0,32.489,32.5265,32.4815,32.5115,14528.0
2015-09-02 12:30:00,43.4,43.51,43.4,43.47,17627.0,32.5115,32.5939,32.5115,32.5639,17627.0
2015-09-02 12:35:00,43.48,43.51,43.44,43.48,41539.0,32.5714,32.5939,32.5415,32.5714,41539.0
2015-09-02 12:40:00,43.48,43.49,43.44,43.48,44232.0,32.5714,32.5789,32.5415,32.5714,44232.0
2015-09-02 12:45:00,43.47,43.54,43.47,43.54,19831.0,32.5639,32.6164,32.5639,32.6164,19831.0
2015-09-02 12:50:00,43.53,43.54,43.46,43.48,10773.0,32.6089,32.6164,32.5565,32.5714,10773.0
2015-09-02 12:55:00,43.48,43.58,43.48,43.54,17001.0,32.5714,32.6464,32.5714,32.6164,17001.0
2015-09-02 13:00:00,43.54,43.57,43.49,43.5,8300.0,32.6164,32.6389,32.5789,32.5864,8300.0
2015-09-02 13:05:00,43.51,43.53,43.47,43.51,13131.0,32.5939,32.6089,32.5639,32.5939,13131.0
2015-09-02 13:10:00,43.52,43.58,43.51,43.56,14676.0,32.6014,32.6464,32.5939,32.6314,14676.0
2015-09-02 13:15:00,43.56,43.56,43.52,43.53,18188.0,32.6314,32.6314,32.6014,32.6089,18188.0
2015-09-02 13:20:00,43.52,43.6,43.51,43.57,20711.0,32.6014,32.6613,32.5939,32.6389,20711.0
2015-09-02 13:25:00,43.57,43.61,43.54,43.57,18517.0,32.6389,32.6688,32.6164,32.6389,18517.0
2015-09-02 13:30:00,43.57,43.57,43.5,43.51,21140.0,32.6389,32.6389,32.5864,32.5939,21140.0
2015-09-02 13:35:00,43.5,43.51,43.45,43.46,19236.0,32.5864,32.5939,32.549,32.5565,19236.0
2015-09-02 13:40:00,43.47,43.49,43.44,43.45,17436.0,32.5639,32.5789,32.5415,32.549,17436.0
2015-09-02 13:45:00,43.45,43.5,43.45,43.46,11936.0,32.549,32.5864,32.549,32.5565,11936.0
2015-09-02 13:50:00,43.45,43.45,43.37,43.42,17819.0,32.549,32.549,32.489,32.5265,17819.0
2015-09-02 13:55:00,43.42,43.45,43.41,43.42,9341.0,32.5265,32.549,32.519,32.5265,9341.0
2015-09-02 14:00:00,43.42,43.49,43.38,43.38,44587.0,32.5265,32.5789,32.4965,32.4965,44587.0
2015-09-02 14:05:00,43.38,43.44,43.38,43.4,30537.0,32.4965,32.5415,32.4965,32.5115,30537.0
2015-09-02 14:10:00,43.4,43.46,43.39,43.4,42372.0,32.5115,32.5565,32.504,32.5115,42372.0
2015-09-02 14:15:00,43.41,43.44,43.39,43.4,32087.0,32.519,32.5415,32.504,32.5115,32087.0
2015-09-02 14:20:00,43.4,43.42,43.38,43.4,21605.0,32.5115,32.5265,32.4965,32.5115,21605.0
2015-09-02 14:25:00,43.4,43.43,43.38,43.41,88653.0,32.5115,32.534,32.4965,32.519,88653.0
2015-09-02 14:30:00,43.41,43.41,43.32,43.39,46278.0,32.519,32.519,32.4516,32.504,46278.0
2015-09-02 14:35:00,43.4,43.43,43.34,43.36,29887.0,32.5115,32.534,32.4666,32.4815,29887.0
2015-09-02 14:40:00,43.36,43.39,43.29,43.33,49217.0,32.4815,32.504,32.4291,32.4591,49217.0
2015-09-02 14:45:00,43.32,43.36,43.31,43.34,27386.0,32.4516,32.4815,32.4441,32.4666,27386.0
2015-09-02 14:50:00,43.34,43.43,43.33,43.41,24474.0,32.4666,32.534,32.4591,32.519,24474.0
2015-09-02 14:55:00,43.41,43.43,43.37,43.41,27159.0,32.519,32.534,32.489,32.519,27159.0
2015-09-02 15:00:00,43.42,43.49,43.4,43.48,35141.0,32.5265,32.5789,32.5115,32.5714,35141.0
2015-09-02 15:05:00,43.48,43.49,43.41,43.41,33737.0,32.5714,32.5789,32.519,32.519,33737.0
2015-09-02 15:10:00,43.41,43.45,43.36,43.36,33340.0,32.519,32.549,32.4815,32.4815,33340.0
2015-09-02 15:15:00,43.36,43.38,43.31,43.37,54112.0,32.4815,32.4965,32.4441,32.489,54112.0
2015-09-02 15:20:00,43.38,43.39,43.33,43.34,45817.0,32.4965,32.504,32.4591,32.4666,45817.0
2015-09-02 15:25:00,43.35,43.45,43.35,43.43,37143.0,32.4741,32.549,32.4741,32.534,37143.0
2015-09-02 15:30:00,43.44,43.48,43.41,43.42,73461.0,32.5415,32.5714,32.519,32.5265,73461.0
2015-09-02 15:35:00,43.42,43.46,43.41,43.43,72575.0,32.5265,32.5565,32.519,32.534,72575.0
2015-09-02 15:40:00,43.42,43.43,43.4,43.43,76117.0,32.5265,32.534,32.5115,32.534,76117.0
2015-09-02 15:45:00,43.43,43.49,43.42,43.42,70964.0,32.534,32.5789,32.5265,32.5265,70964.0
2015-09-02 15:50:00,43.43,43.5,43.43,43.46,89175.0,32.534,32.5864,32.534,32.5565,89175.0
2015-09-02 15:55:00,43.46,43.62,43.46,43.61,183496.0,32.5565,32.6763,32.5565,32.6688,183496.0
2015-09-03 09:30:00,43.87,43.93,43.74,43.81,75746.0,32.8636,32.9085,32.7662,32.8186,75746.0
2015-09-03 09:35:00,43.8,43.99,43.78,43.94,70828.0,32.8112,32.9535,32.7962,32.916,70828.0
2015-09-03 09:40:00,43.94,44.03,43.87,43.98,42288.0,32.916,32.9835,32.8636,32.946,42288.0
2015-09-03 09:45:00,43.99,44.1,43.97,44.06,71330.0,32.9535,33.0359,32.9385,33.0059,71330.0
2015-09-03 09:50:00,44.05,44.08,44.03,44.06,11679.0,32.9984,33.0209,32.9835,33.0059,11679.0
2015-09-03 09:55:00,44.07,44.1,44.0,44.08,46041.0,33.0134,33.0359,32.961,33.0209,46041.0
2015-09-03 10:00:00,44.08,44.13,44.05,44.09,27951.0,33.0209,33.0584,32.9984,33.0284,27951.0
2015-09-03 10:05:00,44.11,44.27,44.11,44.25,30685.0,33.0434,33.1632,33.0434,33.1483,30685.0
2015-09-03 10:10:00,44.26,44.31,44.19,44.26,42905.0,33.1557,33.1932,33.1033,33.1557,42905.0
2015-09-03 10:15:00,44.27,44.32,44.27,44.3,36480.0,33.1632,33.2007,33.1632,33.1857,36480.0
2015-09-03 10:20:00,44.31,44.33,44.25,44.25,25068.0,33.1932,33.2082,33.1483,33.1483,25068.0
2015-09-03 10:25:00,44.26,44.32,44.23,44.26,28483.0,33.1557,33.2007,33.1333,33.1557,28483.0
2015-09-03 10:30:00,44.26,44.27,44.19,44.21,17400.0,33.1557,33.1632,33.1033,33.1183,17400.0
2015-09-03 10:35:00,44.21,44.26,44.2,44.23,44089.0,33.1183,33.1557,33.1108,33.1333,44089.0
2015-09-03 10:40:00,44.24,44.34,44.24,44.34,43059.0,33.1408,33.2157,33.1408,33.2157,43059.0
2015-09-03 10:45:00,44.34,44.36,44.26,44.28,67064.0,33.2157,33.2307,33.1557,33.1707,67064.0
2015-09-03 10:50:00,44.28,44.4,44.27,44.37,47687.0,33.1707,33.2606,33.1632,33.2382,47687.0
2015-09-03 10:55:00,44.37,44.39,44.3,44.39,25941.0,33.2382,33.2531,33.1857,33.2531,25941.0
2015-09-03 11:00:00,44.39,44.42,44.33,44.35,47590.0,33.2531,33.2756,33.2082,33.2232,47590.0
2015-09-03 11:05:00,44.35,44.38,44.32,44.36,39232.0,33.2232,33.2456,33.2007,33.2307,39232.0
2015-09-03 11:10:00,44.36,44.37,44.23,44.23,35293.0,33.2307,33.2382,33.1333,33.1333,35293.0
2015-09-03 11:15:00,44.24,44.31,44.22,44.3,36010.0,33.1408,33.1932,33.1258,33.1857,36010.0
2015-09-03 11:20:00,44.3,44.31,44.26,44.26,31644.0,33.1857,33.1932,33.1557,33.1557,31644.0
2015-09-03 11:25:00,44.26,44.29,44.25,44.29,37891.0,33.1557,33.1782,33.1483,33.1782,37891.0
2015-09-03 11:30:00,44.29,44.3,44.24,44.24,26314.0,33.1782,33.1857,33.1408,33.1408,26314.0
2015-09-03 11:35:00,44.24,44.26,44.2,44.23,30070.0,33.1408,33.1557,33.1108,33.1333,30070.0
2015-09-03 11:40:00,44.22,44.25,44.21,44.23,30041.0,33.1258,33.1483,33.1183,33.1333,30041.0
2015-09-03 11:45:00,44.22,44.24,44.18,44.2,35106.0,33.1258,33.1408,33.0958,33.1108,35106.0
2015-09-03 11:50:00,44.19,44.19,44.13,44.14,11900.0,33.1033,33.1033,33.0584,33.0659,11900.0
2015-09-03 11:55:00,44.15,44.24,44.14,44.23,20186.0,33.0733,33.1408,33.0659,33.1333,20186.0
2015-09-03 12:00:00,44.21,44.24,44.2,44.23,19953.0,33.1183,33.1408,33.1108,33.1333,19953.0
2015-09-03 12:05:00,44.24,44.27,44.23,44.26,14275.0,33.1408,33.1632,33.1333,33.1557,14275.0
2015-09-03 12:10:00,44.26,44.27,44.17,44.18,21443.0,33.1557,33.1632,33.0883,33.0958,21443.0
2015-09-03 12:15:00,44.19,44.28,44.19,44.27,19491.0,33.1033,33.1707,33.1033,33.1632,19491.0
2015-09-03 12:20:00,44.28,44.32,44.25,44.26,45605.0,33.1707,33.2007,33.1483,33.1557,45605.0
2015-09-03 12:25:00,44.26,44.27,44.2,44.21,19813.0,33.1557,33.1632,33.1108,33.1183,19813.0
2015-09-03 12:30:00,44.2,44.21,44.12,44.15,19398.0,33.1108,33.1183,33.0509,33.0733,19398.0
2015-09-03 12:35:00,44.15,44.18,44.12,44.13,14178.0,33.0733,33.0958,33.0509,33.0584,14178.0
2015-09-03 12:40:00,44.13,44.13,44.07,44.11,14779.0,33.0584,33.0584,33.0134,33.0434,14779.0
2015-09-03 12:45:00,44.11,44.15,44.11,44.13,10694.0,33.0434,33.0733,33.0434,33.0584,10694.0
2015-09-03 12:50:00,44.14,44.14,44.07,44.11,11784.0,33.0659,33.0659,33.0134,33.0434,11784.0
2015-09-03 12:55:00,44.11,44.14,44.09,44.11,16905.0,33.0434,33.0659,33.0284,33.0434,16905.0
2015-09-03 13:00:00,44.11,44.11,44.08,44.09,13210.0,33.0434,33.0434,33.0209,33.0284,13210.0
2015-09-03 13:05:00,44.08,44.08,43.94,43.95,26610.0,33.0209,33.0209,32.916,32.9235,26610.0
2015-09-03 13:10:00,43.95,43.95,43.9,43.93,24650.0,32.9235,32.9235,32.8861,32.9085,24650.0
2015-09-03 13:15:00,43.93,44.0,43.91,44.0,16340.0,32.9085,32.961,32.8936,32.961,16340.0
2015-09-03 13:20:00,44.0,44.03,43.94,43.99,17282.0,32.961,32.9835,32.916,32.9535,17282.0
2015-09-03 13:25:00,44.01,44.09,44.0,44.04,16691.0,32.9685,33.0284,32.961,32.9909,16691.0
2015-09-03 13:30:00,44.04,44.05,43.97,44.01,16480.0,32.9909,32.9984,32.9385,32.9685,16480.0
2015-09-03 13:35:00,44.02,44.02,43.96,43.98,14857.0,32.976,32.976,32.931,32.946,14857.0
2015-09-03 13:40:00,43.98,43.98,43.9,43.91,18486.0,32.946,32.946,32.8861,32.8936,18486.0
2015-09-03 13:45:00,43.9,43.99,43.9,43.98,13987.0,32.8861,32.9535,32.8861,32.946,13987.0
2015-09-03 13:50:00,43.97,43.97,43.88,43.97,21212.0,32.9385,32.9385,32.8711,32.9385,21212.0
2015-09-03 13:55:00,43.97,43.97,43.86,43.87,19765.0,32.9385,32.9385,32.8561,32.8636,19765.0
2015-09-03 14:00:00,43.87,43.9,43.83,43.9,26053.0,32.8636,32.8861,32.8336,32.8861,26053.0
2015-09-03 14:05:00,43.9,43.94,43.8,43.8,26404.0,32.8861,32.916,32.8112,32.8112,26404.0
2015-09-03 14:10:00,43.8,43.86,43.8,43.82,23395.0,32.8112,32.8561,32.8112,32.8261,23395.0
2015-09-03 14:15:00,43.82,43.87,43.82,43.86,29474.0,32.8261,32.8636,32.8261,32.8561,29474.0
2015-09-03 14:20:00,43.86,43.88,43.82,43.87,33182.0,32.8561,32.8711,32.8261,32.8636,33182.0
2015-09-03 14:25:00,43.87,43.92,43.86,43.87,39219.0,32.8636,32.901,32.8561,32.8636,39219.0
2015-09-03 14:30:00,43.88,43.92,43.87,43.87,31821.0,32.8711,32.901,32.8636,32.8636,31821.0
2015-09-03 14:35:00,43.87,43.94,43.83,43.94,38819.0,32.8636,32.916,32.8336,32.916,38819.0
2015-09-03 14:40:00,43.94,43.97,43.88,43.96,48703.0,32.916,32.9385,32.8711,32.931,48703.0
2015-09-03 14:45:00,43.96,43.96,43.86,43.88,32531.0,32.931,32.931,32.8561,32.8711,32531.0
2015-09-03 14:50:00,43.88,43.89,43.84,43.86,45675.0,32.8711,32.8786,32.8411,32.8561,45675.0
2015-09-03 14:55:00,43.86,43.86,43.78,43.86,35139.0,32.8561,32.8561,32.7962,32.8561,35139.0
2015-09-03 15:00:00,43.85,43.88,43.83,43.84,40552.0,32.8486,32.8711,32.8336,32.8411,40552.0
2015-09-03 15:05:00,43.84,43.85,43.71,43.73,82664.0,32.8411,32.8486,32.7437,32.7587,82664.0
2015-09-03 15:10:00,43.73,43.85,43.73,43.83,78126.0,32.7587,32.8486,32.7587,32.8336,78126.0
2015-09-03 15:15:00,43.82,43.85,43.76,43.77,72786.0,32.8261,32.8486,32.7812,32.7887,72786.0
2015-09-03 15:20:00,43.77,43.81,43.76,43.76,56711.0,32.7887,32.8186,32.7812,32.7812,56711.0
2015-09-03 15:25:00,43.76,43.76,43.71,43.73,74038.0,32.7812,32.7812,32.7437,32.7587,74038.0
2015-09-03 15:30:00,43.73,43.75,43.69,43.73,90654.0,32.7587,32.7737,32.7288,32.7587,90654.0
2015-09-03 15:35:00,43.72,43.73,43.64,43.69,111451.0,32.7512,32.7587,32.6913,32.7288,111451.0
2015-09-03 15:40:00,43.69,43.76,43.65,43.73,89183.0,32.7288,32.7812,32.6988,32.7587,89183.0
2015-09-03 15:45:00,43.73,43.85,43.72,43.8,116126.0,32.7587,32.8486,32.7512,32.8112,116126.0
2015-09-03 15:50:00,43.79,43.83,43.76,43.8,90387.0,32.8037,32.8336,32.7812,32.8112,90387.0
2015-09-03 15:55:00,43.8,43.86,43.75,43.76,220188.0,32.8112,32.8561,32.7737,32.7812,220188.0
2015-09-04 09:30:00,43.35,43.46,43.1,43.41,76393.0,32.4741,32.5565,32.2868,32.519,76393.0
2015-09-04 09:35:00,43.39,43.44,43.3,43.3,34358.0,32.504,32.5415,32.4366,32.4366,34358.0
2015-09-04 09:40:00,43.31,43.42,43.28,43.31,64760.0,32.4441,32.5265,32.4216,32.4441,64760.0
2015-09-04 09:45:00,43.33,43.34,43.23,43.3,44181.0,32.4591,32.4666,32.3842,32.4366,44181.0
2015-09-04 09:50:00,43.29,43.29,43.11,43.15,37754.0,32.4291,32.4291,32.2943,32.3242,37754.0
2015-09-04 09:55:00,43.14,43.16,43.09,43.12,53095.0,32.3167,32.3317,32.2793,32.3018,53095.0
2015-09-04 10:00:00,43.11,43.17,43.07,43.15,42467.0,32.2943,32.3392,32.2643,32.3242,42467.0
2015-09-04 10:05:00,43.14,43.18,43.1,43.17,18630.0,32.3167,32.3467,32.2868,32.3392,18630.0
2015-09-04 10:10:00,43.18,43.21,43.16,43.2,21880.0,32.3467,32.3692,32.3317,32.3617,21880.0
2015-09-04 10:15:00,43.2,43.22,43.13,43.15,20416.0,32.3617,32.3767,32.3093,32.3242,20416.0
2015-09-04 10:20:00,43.14,43.21,43.11,43.16,45107.0,32.3167,32.3692,32.2943,32.3317,45107.0
2015-09-04 10:25:00,43.16,43.18,43.08,43.18,17022.0,32.3317,32.3467,32.2718,32.3467,17022.0
2015-09-04 10:30:00,43.18,43.26,43.18,43.2,33698.0,32.3467,32.4066,32.3467,32.3617,33698.0
2015-09-04 10:35:00,43.2,43.21,43.15,43.2,16461.0,32.3617,32.3692,32.3242,32.3617,16461.0
2015-09-04 10:40:00,43.21,43.23,43.09,43.12,19696.0,32.3692,32.3842,32.2793,32.3018,19696.0
2015-09-04 10:45:00,43.12,43.12,43.06,43.06,31642.0,32.3018,32.3018,32.2568,32.2568,31642.0
2015-09-04 10:50:00,43.06,43.11,43.05,43.08,23812.0,32.2568,32.2943,32.2493,32.2718,23812.0
2015-09-04 10:55:00,43.08,43.08,43.0,43.03,20924.0,32.2718,32.2718,32.2119,32.2343,20924.0
2015-09-04 11:00:00,43.03,43.1,43.03,43.04,15069.0,32.2343,32.2868,32.2343,32.2418,15069.0
2015-09-04 11:05:00,43.03,43.07,43.0,43.01,20156.0,32.2343,32.2643,32.2119,32.2194,20156.0
2015-09-04 11:10:00,43.0,43.03,42.97,43.0,20098.0,32.2119,32.2343,32.1894,32.2119,20098.0
2015-09-04 11:15:00,43.0,43.05,43.0,43.03,16184.0,32.2119,32.2493,32.2119,32.2343,16184.0
2015-09-04 11:20:00,43.03,43.06,43.0,43.01,27286.0,32.2343,32.2568,32.2119,32.2194,27286.0
2015-09-04 11:25:00,43.01,43.03,42.98,43.02,25240.0,32.2194,32.2343,32.1969,32.2268,25240.0
2015-09-04 11:30:00,43.01,43.01,42.93,42.95,42224.0,32.2194,32.2194,32.1594,32.1744,42224.0
2015-09-04 11:35:00,42.94,42.97,42.89,42.89,84502.0,32.1669,32.1894,32.1295,32.1295,84502.0
2015-09-04 11:40:00,42.9,43.01,42.89,42.99,31231.0,32.137,32.2194,32.1295,32.2044,31231.0
2015-09-04 11:45:00,42.99,43.05,42.98,43.03,22715.0,32.2044,32.2493,32.1969,32.2343,22715.0
2015-09-04 11:50:00,43.03,43.04,42.98,42.99,24091.0,32.2343,32.2418,32.1969,32.2044,24091.0
2015-09-04 11:55:00,42.99,43.01,42.96,42.99,23109.0,32.2044,32.2194,32.1819,32.2044,23109.0
2015-09-04 12:00:00,42.99,42.99,42.93,42.93,16920.0,32.2044,32.2044,32.1594,32.1594,16920.0
2015-09-04 12:05:00,42.93,42.96,42.91,42.95,12401.0,32.1594,32.1819,32.1444,32.1744,12401.0
2015-09-04 12:10:00,42.95,42.97,42.93,42.95,13610.0,32.1744,32.1894,32.1594,32.1744,13610.0
2015-09-04 12:15:00,42.96,43.0,42.95,42.98,20348.0,32.1819,32.2119,32.1744,32.1969,20348.0
2015-09-04 12:20:00,42.97,42.97,42.92,42.92,15117.0,32.1894,32.1894,32.1519,32.1519,15117.0
2015-09-04 12:25:00,42.92,42.95,42.88,42.89,18543.0,32.1519,32.1744,32.122,32.1295,18543.0
2015-09-04 12:30:00,42.9,42.98,42.86,42.98,27523.0,32.137,32.1969,32.107,32.1969,27523.0
2015-09-04 12:35:00,42.98,43.0,42.97,43.0,17556.0,32.1969,32.2119,32.1894,32.2119,17556.0
2015-09-04 12:40:00,42.99,42.99,42.95,42.96,13499.0,32.2044,32.2044,32.1744,32.1819,13499.0
2015-09-04 12:45:00,42.95,42.98,42.93,42.96,23543.0,32.1744,32.1969,32.1594,32.1819,23543.0
2015-09-04 12:50:00,42.96,43.01,42.96,42.99,12576.0,32.1819,32.2194,32.1819,32.2044,12576.0
2015-09-04 12:55:00,42.99,42.99,42.93,42.93,11946.0,32.2044,32.2044,32.1594,32.1594,11946.0
2015-09-04 13:00:00,42.93,42.94,42.86,42.88,23833.0,32.1594,32.1669,32.107,32.122,23833.0
2015-09-04 13:05:00,42.88,42.93,42.84,42.89,20906.0,32.122,32.1594,32.092,32.1295,20906.0
2015-09-04 13:10:00,42.9,42.94,42.88,42.88,16517.0,32.137,32.1669,32.122,32.122,16517.0
2015-09-04 13:15:00,42.88,42.89,42.84,42.84,28734.0,32.122,32.1295,32.092,32.092,28734.0
2015-09-04 13:20:00,42.85,42.85,42.81,42.83,30600.0,32.0995,32.0995,32.0695,32.0845,30600.0
2015-09-04 13:25:00,42.83,42.89,42.82,42.88,15712.0,32.0845,32.1295,32.077,32.122,15712.0
2015-09-04 13:30:00,42.88,42.89,42.85,42.89,23521.0,32.122,32.1295,32.0995,32.1295,23521.0
2015-09-04 13:35:00,42.89,42.93,42.87,42.88,21959.0,32.1295,32.1594,32.1145,32.122,21959.0
2015-09-04 13:40:00,42.88,42.91,42.85,42.9,19286.0,32.122,32.1444,32.0995,32.137,19286.0
2015-09-04 13:45:00,42.89,42.91,42.86,42.87,24028.0,32.1295,32.1444,32.107,32.1145,24028.0
2015-09-04 13:50:00,42.88,42.91,42.86,42.86,22281.0,32.122,32.1444,32.107,32.107,22281.0
2015-09-04 13:55:00,42.85,42.88,42.84,42.86,20642.0,32.0995,32.122,32.092,32.107,20642.0
2015-09-04 14:00:00,42.85,42.86,42.8,42.83,28163.0,32.0995,32.107,32.062,32.0845,28163.0
2015-09-04 14:05:00,42.82,42.84,42.77,42.79,22354.0,32.077,32.092,32.0396,32.0546,22354.0
2015-09-04 14:10:00,42.78,42.84,42.77,42.83,21834.0,32.0471,32.092,32.0396,32.0845,21834.0
2015-09-04 14:15:00,42.82,42.84,42.78,42.79,20172.0,32.077,32.092,32.0471,32.0546,20172.0
2015-09-04 14:20:00,42.79,42.8,42.7,42.72,70814.0,32.0546,32.062,31.9871,32.0021,70814.0
2015-09-04 14:25:00,42.72,42.73,42.67,42.7,41928.0,32.0021,32.0096,31.9647,31.9871,41928.0
2015-09-04 14:30:00,42.7,42.71,42.66,42.67,29623.0,31.9871,31.9946,31.9572,31.9647,29623.0
2015-09-04 14:35:00,42.66,42.7,42.65,42.7,26909.0,31.9572,31.9871,31.9497,31.9871,26909.0
2015-09-04 14:40:00,42.7,42.79,42.7,42.79,18455.0,31.9871,32.0546,31.9871,32.0546,18455.0
2015-09-04 14:45:00,42.79,42.84,42.78,42.82,24910.0,32.0546,32.092,32.0471,32.077,24910.0
2015-09-04 14:50:00,42.82,42.84,42.8,42.81,18937.0,32.077,32.092,32.062,32.0695,18937.0
2015-09-04 14:55:00,42.8,42.85,42.77,42.85,25035.0,32.062,32.0995,32.0396,32.0995,25035.0
2015-09-04 15:00:00,42.86,42.9,42.85,42.87,33998.0,32.107,32.137,32.0995,32.1145,33998.0
2015-09-04 15:05:00,42.87,42.92,42.87,42.89,29642.0,32.1145,32.1519,32.1145,32.1295,29642.0
2015-09-04 15:10:00,42.89,42.89,42.81,42.87,33389.0,32.1295,32.1295,32.0695,32.1145,33389.0
2015-09-04 15:15:00,42.87,42.88,42.82,42.86,35711.0,32.1145,32.122,32.077,32.107,35711.0
2015-09-04 15:20:00,42.86,42.86,42.81,42.84,37957.0,32.107,32.107,32.0695,32.092,37957.0
2015-09-04 15:25:00,42.85,42.88,42.82,42.88,49057.0,32.0995,32.122,32.077,32.122,49057.0
2015-09-04 15:30:00,42.89,43.0,42.85,42.97,65359.0,32.1295,32.2119,32.0995,32.1894,65359.0
2015-09-04 15:35:00,42.98,43.02,42.96,42.97,75972.0,32.1969,32.2268,32.1819,32.1894,75972.0
2015-09-04 15:40:00,42.96,43.05,42.96,43.01,66625.0,32.1819,32.2493,32.1819,32.2194,66625.0
2015-09-04 15:45:00,43.01,43.14,43.0,43.12,84461.0,32.2194,32.3167,32.2119,32.3018,84461.0
2015-09-04 15:50:00,43.12,43.13,42.97,43.02,101442.0,32.3018,32.3093,32.1894,32.2268,101442.0
2015-09-04 15:55:00,43.03,43.05,42.89,42.89,193021.0,32.2343,32.2493,32.1295,32.1295,193021.0
2015-09-08 09:30:00,43.71,43.71,43.49,43.6,104196.0,32.7437,32.7437,32.5789,32.6613,104196.0
2015-09-08 09:35:00,43.58,43.63,43.56,43.59,86397.0,32.6464,32.6838,32.6314,32.6538,86397.0
2015-09-08 09:40:00,43.6,43.74,43.59,43.72,85905.0,32.6613,32.7662,32.6538,32.7512,85905.0
2015-09-08 09:45:00,43.71,43.73,43.66,43.7,56264.0,32.7437,32.7587,32.7063,32.7362,56264.0
2015-09-08 09:50:00,43.71,43.71,43.6,43.6,65907.0,32.7437,32.7437,32.6613,32.6613,65907.0
2015-09-08 09:55:00,43.59,43.6,43.56,43.6,35177.0,32.6538,32.6613,32.6314,32.6613,35177.0
2015-09-08 10:00:00,43.6,43.6,43.53,43.59,58894.0,32.6613,32.6613,32.6089,32.6538,58894.0
2015-09-08 10:05:00,43.59,43.6,43.5,43.5,43903.0,32.6538,32.6613,32.5864,32.5864,43903.0
2015-09-08 10:10:00,43.52,43.52,43.45,43.49,35878.0,32.6014,32.6014,32.549,32.5789,35878.0
2015-09-08 10:15:00,43.49,43.51,43.46,43.47,21598.0,32.5789,32.5939,32.5565,32.5639,21598.0
2015-09-08 10:20:00,43.47,43.47,43.42,43.42,28815.0,32.5639,32.5639,32.5265,32.5265,28815.0
2015-09-08 10:25:00,43.41,43.45,43.39,43.44,19835.0,32.519,32.549,32.504,32.5415,19835.0
2015-09-08 10:30:00,43.45,43.51,43.42,43.42,19238.0,32.549,32.5939,32.5265,32.5265,19238.0
2015-09-08 10:35:00,43.42,43.45,43.41,43.41,22614.0,32.5265,32.549,32.519,32.519,22614.0
2015-09-08 10:40:00,43.42,43.43,43.34,43.36,21702.0,32.5265,32.534,32.4666,32.4815,21702.0
2015-09-08 10:45:00,43.36,43.36,43.28,43.29,38778.0,32.4815,32.4815,32.4216,32.4291,38778.0
2015-09-08 10:50:00,43.29,43.3,43.26,43.27,32763.0,32.4291,32.4366,32.4066,32.4141,32763.0
2015-09-08 10:55:00,43.27,43.3,43.24,43.29,43495.0,32.4141,32.4366,32.3917,32.4291,43495.0
2015-09-08 11:00:00,43.29,43.3,43.2,43.22,33304.0,32.4291,32.4366,32.3617,32.3767,33304.0
2015-09-08 11:05:00,43.21,43.23,43.17,43.18,38902.0,32.3692,32.3842,32.3392,32.3467,38902.0
2015-09-08 11:10:00,43.19,43.25,43.18,43.21,27043.0,32.3542,32.3991,32.3467,32.3692,27043.0
2015-09-08 11:15:00,43.21,43.28,43.2,43.26,18898.0,32.3692,32.4216,32.3617,32.4066,18898.0
2015-09-08 11:20:00,43.25,43.27,43.2,43.26,28529.0,32.3991,32.4141,32.3617,32.4066,28529.0
2015-09-08 11:25:00,43.26,43.27,43.22,43.23,18742.0,32.4066,32.4141,32.3767,32.3842,18742.0
2015-09-08 11:30:00,43.24,43.27,43.23,43.25,17870.0,32.3917,32.4141,32.3842,32.3991,17870.0
2015-09-08 11:35:00,43.26,43.28,43.25,43.26,25253.0,32.4066,32.4216,32.3991,32.4066,25253.0
2015-09-08 11:40:00,43.26,43.32,43.25,43.31,19932.0,32.4066,32.4516,32.3991,32.4441,19932.0
2015-09-08 11:45:00,43.32,43.35,43.31,43.34,18775.0,32.4516,32.4741,32.4441,32.4666,18775.0
2015-09-08 11:50:00,43.34,43.35,43.31,43.33,19582.0,32.4666,32.4741,32.4441,32.4591,19582.0
2015-09-08 11:55:00,43.33,43.33,43.29,43.3,11712.0,32.4591,32.4591,32.4291,32.4366,11712.0
2015-09-08 12:00:00,43.3,43.33,43.28,43.33,18012.0,32.4366,32.4591,32.4216,32.4591,18012.0
2015-09-08 12:05:00,43.34,43.38,43.34,43.35,11159.0,32.4666,32.4965,32.4666,32.4741,11159.0
2015-09-08 12:10:00,43.35,43.41,43.35,43.41,16054.0,32.4741,32.519,32.4741,32.519,16054.0
2015-09-08 12:15:00,43.41,43.46,43.41,43.42,17766.0,32.519,32.5565,32.519,32.5265,17766.0
2015-09-08 12:20:00,43.43,43.45,43.42,43.45,10889.0,32.534,32.549,32.5265,32.549,10889.0
2015-09-08 12:25:00,43.45,43.46,43.42,43.46,24702.0,32.549,32.5565,32.5265,32.5565,24702.0
2015-09-08 12:30:00,43.46,43.49,43.45,43.46,10887.0,32.5565,32.5789,32.549,32.5565,10887.0
2015-09-08 12:35:00,43.46,43.46,43.44,43.45,12580.0,32.5565,32.5565,32.5415,32.549,12580.0
2015-09-08 12:40:00,43.45,43.46,43.44,43.45,17622.0,32.549,32.5565,32.5415,32.549,17622.0
2015-09-08 12:45:00,43.45,43.46,43.44,43.46,13478.0,32.549,32.5565,32.5415,32.5565,13478.0
2015-09-08 12:50:00,43.46,43.46,43.44,43.45,19204.0,32.5565,32.5565,32.5415,32.549,19204.0
2015-09-08 12:55:00,43.45,43.46,43.4,43.41,18472.0,32.549,32.5565,32.5115,32.519,18472.0
2015-09-08 13:00:00,43.42,43.43,43.39,43.41,15654.0,32.5265,32.534,32.504,32.519,15654.0
2015-09-08 13:05:00,43.4,43.41,43.36,43.36,11883.0,32.5115,32.519,32.4815,32.4815,11883.0
2015-09-08 13:10:00,43.36,43.39,43.36,43.37,17765.0,32.4815,32.504,32.4815,32.489,17765.0
2015-09-08 13:15:00,43.38,43.4,43.38,43.39,9140.0,32.4965,32.5115,32.4965,32.504,9140.0
2015-09-08 13:20:00,43.38,43.38,43.33,43.36,31373.0,32.4965,32.4965,32.4591,32.4815,31373.0
2015-09-08 13:25:00,43.36,43.36,43.35,43.36,8517.0,32.4815,32.4815,32.4741,32.4815,8517.0
2015-09-08 13:30:00,43.36,43.37,43.33,43.37,16671.0,32.4815,32.489,32.4591,32.489,16671.0
2015-09-08 13:35:00,43.37,43.44,43.37,43.42,19431.0,32.489,32.5415,32.489,32.5265,19431.0
2015-09-08 13:40:00,43.42,43.44,43.41,43.41,13288.0,32.5265,32.5415,32.519,32.519,13288.0
2015-09-08 13:45:00,43.41,43.44,43.41,43.43,13273.0,32.519,32.5415,32.519,32.534,13273.0
2015-09-08 13:50:00,43.43,43.47,43.42,43.47,13840.0,32.534,32.5639,32.5265,32.5639,13840.0
2015-09-08 13:55:00,43.46,43.47,43.44,43.45,13269.0,32.5565,32.5639,32.5415,32.549,13269.0
2015-09-08 14:00:00,43.45,43.49,43.44,43.48,24202.0,32.549,32.5789,32.5415,32.5714,24202.0
2015-09-08 14:05:00,43.48,43.49,43.48,43.49,16964.0,32.5714,32.5789,32.5714,32.5789,16964.0
2015-09-08 14:10:00,43.49,43.49,43.47,43.47,14901.0,32.5789,32.5789,32.5639,32.5639,14901.0
2015-09-08 14:15:00,43.48,43.53,43.48,43.52,31395.0,32.5714,32.6089,32.5714,32.6014,31395.0
2015-09-08 14:20:00,43.51,43.55,43.51,43.55,15652.0,32.5939,32.6239,32.5939,32.6239,15652.0
2015-09-08 14:25:00,43.54,43.59,43.54,43.56,32259.0,32.6164,32.6538,32.6164,32.6314,32259.0
2015-09-08 14:30:00,43.56,43.57,43.54,43.54,46101.0,32.6314,32.6389,32.6164,32.6164,46101.0
2015-09-08 14:35:00,43.55,43.62,43.54,43.61,31357.0,32.6239,32.6763,32.6164,32.6688,31357.0
2015-09-08 14:40:00,43.61,43.62,43.6,43.61,16789.0,32.6688,32.6763,32.6613,32.6688,16789.0
2015-09-08 14:45:00,43.62,43.65,43.62,43.63,24777.0,32.6763,32.6988,32.6763,32.6838,24777.0
2015-09-08 14:50:00,43.62,43.62,43.56,43.57,30147.0,32.6763,32.6763,32.6314,32.6389,30147.0
2015-09-08 14:55:00,43.57,43.57,43.54,43.55,30373.0,32.6389,32.6389,32.6164,32.6239,30373.0
2015-09-08 15:00:00,43.56,43.6,43.55,43.59,30194.0,32.6314,32.6613,32.6239,32.6538,30194.0
2015-09-08 15:05:00,43.58,43.6,43.58,43.58,17313.0,32.6464,32.6613,32.6464,32.6464,17313.0
2015-09-08 15:10:00,43.59,43.61,43.56,43.57,40742.0,32.6538,32.6688,32.6314,32.6389,40742.0
2015-09-08 15:15:00,43.57,43.57,43.54,43.55,46377.0,32.6389,32.6389,32.6164,32.6239,46377.0
2015-09-08 15:20:00,43.55,43.56,43.51,43.56,37183.0,32.6239,32.6314,32.5939,32.6314,37183.0
2015-09-08 15:25:00,43.55,43.62,43.54,43.62,36284.0,32.6239,32.6763,32.6164,32.6763,36284.0
2015-09-08 15:30:00,43.62,43.64,43.59,43.59,45506.0,32.6763,32.6913,32.6538,32.6538,45506.0
2015-09-08 15:35:00,43.6,43.69,43.6,43.68,66044.0,32.6613,32.7288,32.6613,32.7213,66044.0
2015-09-08 15:40:00,43.68,43.69,43.63,43.64,50674.0,32.7213,32.7288,32.6838,32.6913,50674.0
2015-09-08 15:45:00,43.65,43.68,43.64,43.68,71085.0,32.6988,32.7213,32.6913,32.7213,71085.0
2015-09-08 15:50:00,43.68,43.71,43.63,43.71,91637.0,32.7213,32.7437,32.6838,32.7437,91637.0
2015-09-08 15:55:00,43.71,43.72,43.68,43.69,190408.0,32.7437,32.7512,32.7213,32.7288,190408.0
2015-09-09 09:30:00,44.16,44.33,44.02,44.02,53938.0,33.0808,33.2082,32.976,32.976,53938.0
2015-09-09 09:35:00,44.04,44.14,44.02,44.06,43383.0,32.9909,33.0659,32.976,33.0059,43383.0
2015-09-09 09:40:00,44.05,44.1,43.88,43.97,41920.0,32.9984,33.0359,32.8711,32.9385,41920.0
2015-09-09 09:45:00,43.97,44.09,43.97,44.07,46146.0,32.9385,33.0284,32.9385,33.0134,46146.0
2015-09-09 09:50:00,44.08,44.15,44.08,44.13,40398.0,33.0209,33.0733,33.0209,33.0584,40398.0
2015-09-09 09:55:00,44.13,44.13,44.01,44.01,32665.0,33.0584,33.0584,32.9685,32.9685,32665.0
2015-09-09 10:00:00,44.02,44.08,43.98,44.0,28838.0,32.976,33.0209,32.946,32.961,28838.0
2015-09-09 10:05:00,44.02,44.09,43.93,43.96,62629.0,32.976,33.0284,32.9085,32.931,62629.0
2015-09-09 10:10:00,43.95,43.96,43.86,43.88,26130.0,32.9235,32.931,32.8561,32.8711,26130.0
2015-09-09 10:15:00,43.88,43.88,43.81,43.85,17920.0,32.8711,32.8711,32.8186,32.8486,17920.0
2015-09-09 10:20:00,43.85,43.93,43.83,43.92,21704.0,32.8486,32.9085,32.8336,32.901,21704.0
2015-09-09 10:25:00,43.92,43.97,43.92,43.94,12009.0,32.901,32.9385,32.901,32.916,12009.0
2015-09-09 10:30:00,43.92,43.94,43.84,43.84,20588.0,32.901,32.916,32.8411,32.8411,20588.0
2015-09-09 10:35:00,43.84,43.85,43.71,43.75,27175.0,32.8411,32.8486,32.7437,32.7737,27175.0
2015-09-09 10:40:00,43.76,43.76,43.7,43.75,21654.0,32.7812,32.7812,32.7362,32.7737,21654.0
2015-09-09 10:45:00,43.75,43.8,43.75,43.78,33799.0,32.7737,32.8112,32.7737,32.7962,33799.0
2015-09-09 10:50:00,43.77,43.78,43.68,43.68,23382.0,32.7887,32.7962,32.7213,32.7213,23382.0
2015-09-09 10:55:00,43.68,43.71,43.66,43.69,16941.0,32.7213,32.7437,32.7063,32.7288,16941.0
2015-09-09 11:00:00,43.7,43.78,43.69,43.78,18875.0,32.7362,32.7962,32.7288,32.7962,18875.0
2015-09-09 11:05:00,43.79,43.79,43.76,43.77,25783.0,32.8037,32.8037,32.7812,32.7887,25783.0
2015-09-09 11:10:00,43.78,43.93,43.75,43.9,140301.0,32.7962,32.9085,32.7737,32.8861,140301.0
2015-09-09 11:15:00,43.9,43.91,43.86,43.86,15561.0,32.8861,32.8936,32.8561,32.8561,15561.0
2015-09-09 11:20:00,43.86,43.86,43.77,43.8,21658.0,32.8561,32.8561,32.7887,32.8112,21658.0
2015-09-09 11:25:00,43.8,43.8,43.73,43.74,19598.0,32.8112,32.8112,32.7587,32.7662,19598.0
2015-09-09 11:30:00,43.74,43.81,43.74,43.76,15574.0,32.7662,32.8186,32.7662,32.7812,15574.0
2015-09-09 11:35:00,43.76,43.78,43.74,43.76,21435.0,32.7812,32.7962,32.7662,32.7812,21435.0
2015-09-09 11:40:00,43.76,43.76,43.68,43.75,20921.0,32.7812,32.7812,32.7213,32.7737,20921.0
2015-09-09 11:45:00,43.73,43.77,43.72,43.74,14718.0,32.7587,32.7887,32.7512,32.7662,14718.0
2015-09-09 11:50:00,43.73,43.73,43.68,43.68,12192.0,32.7587,32.7587,32.7213,32.7213,12192.0
2015-09-09 11:55:00,43.69,43.76,43.69,43.76,12286.0,32.7288,32.7812,32.7288,32.7812,12286.0
2015-09-09 12:00:00,43.77,43.78,43.74,43.75,12146.0,32.7887,32.7962,32.7662,32.7737,12146.0
2015-09-09 12:05:00,43.76,43.76,43.7,43.75,44747.0,32.7812,32.7812,32.7362,32.7737,44747.0
2015-09-09 12:10:00,43.75,43.77,43.72,43.74,12136.0,32.7737,32.7887,32.7512,32.7662,12136.0
2015-09-09 12:15:00,43.74,43.8,43.74,43.79,10754.0,32.7662,32.8112,32.7662,32.8037,10754.0
2015-09-09 12:20:00,43.8,43.82,43.77,43.77,17390.0,32.8112,32.8261,32.7887,32.7887,17390.0
2015-09-09 12:25:00,43.78,43.79,43.74,43.76,15199.0,32.7962,32.8037,32.7662,32.7812,15199.0
2015-09-09 12:30:00,43.77,43.8,43.75,43.75,36577.0,32.7887,32.8112,32.7737,32.7737,36577.0
2015-09-09 12:35:00,43.75,43.76,43.69,43.69,26395.0,32.7737,32.7812,32.7288,32.7288,26395.0
2015-09-09 12:40:00,43.69,43.74,43.68,43.72,18263.0,32.7288,32.7662,32.7213,32.7512,18263.0
2015-09-09 12:45:00,43.73,43.76,43.7,43.7,11972.0,32.7587,32.7812,32.7362,32.7362,11972.0
2015-09-09 12:50:00,43.7,43.7,43.65,43.67,9486.0,32.7362,32.7362,32.6988,32.7138,9486.0
2015-09-09 12:55:00,43.66,43.66,43.62,43.64,20181.0,32.7063,32.7063,32.6763,32.6913,20181.0
2015-09-09 13:00:00,43.64,43.68,43.63,43.67,13515.0,32.6913,32.7213,32.6838,32.7138,13515.0
2015-09-09 13:05:00,43.68,43.68,43.63,43.64,18092.0,32.7213,32.7213,32.6838,32.6913,18092.0
2015-09-09 13:10:00,43.65,43.67,43.63,43.65,21464.0,32.6988,32.7138,32.6838,32.6988,21464.0
2015-09-09 13:15:00,43.65,43.7,43.65,43.7,14134.0,32.6988,32.7362,32.6988,32.7362,14134.0
2015-09-09 13:20:00,43.7,43.7,43.64,43.65,12988.0,32.7362,32.7362,32.6913,32.6988,12988.0
2015-09-09 13:25:00,43.65,43.65,43.56,43.58,24348.0,32.6988,32.6988,32.6314,32.6464,24348.0
2015-09-09 13:30:00,43.58,43.58,43.53,43.56,25097.0,32.6464,32.6464,32.6089,32.6314,25097.0
2015-09-09 13:35:00,43.57,43.59,43.54,43.54,15597.0,32.6389,32.6538,32.6164,32.6164,15597.0
2015-09-09 13:40:00,43.55,43.55,43.49,43.49,17961.0,32.6239,32.6239,32.5789,32.5789,17961.0
2015-09-09 13:45:00,43.49,43.54,43.48,43.53,10981.0,32.5789,32.6164,32.5714,32.6089,10981.0
2015-09-09 13:50:00,43.52,43.52,43.46,43.49,21107.0,32.6014,32.6014,32.5565,32.5789,21107.0
2015-09-09 13:55:00,43.49,43.49,43.45,43.47,22014.0,32.5789,32.5789,32.549,32.5639,22014.0
2015-09-09 14:00:00,43.47,43.49,43.43,43.47,18200.0,32.5639,32.5789,32.534,32.5639,18200.0
2015-09-09 14:05:00,43.47,43.47,43.43,43.46,22683.0,32.5639,32.5639,32.534,32.5565,22683.0
2015-09-09 14:10:00,43.46,43.51,43.46,43.51,20467.0,32.5565,32.5939,32.5565,32.5939,20467.0
2015-09-09 14:15:00,43.51,43.51,43.43,43.45,45112.0,32.5939,32.5939,32.534,32.549,45112.0
2015-09-09 14:20:00,43.45,43.45,43.37,43.39,32102.0,32.549,32.549,32.489,32.504,32102.0
2015-09-09 14:25:00,43.39,43.42,43.32,43.37,29067.0,32.504,32.5265,32.4516,32.489,29067.0
2015-09-09 14:30:00,43.38,43.38,43.32,43.32,22095.0,32.4965,32.4965,32.4516,32.4516,22095.0
2015-09-09 14:35:00,43.33,43.38,43.33,43.35,19498.0,32.4591,32.4965,32.4591,32.4741,19498.0
2015-09-09 14:40:00,43.34,43.35,43.25,43.27,34690.0,32.4666,32.4741,32.3991,32.4141,34690.0
2015-09-09 14:45:00,43.28,43.34,43.28,43.31,16501.0,32.4216,32.4666,32.4216,32.4441,16501.0
2015-09-09 14:50:00,43.31,43.39,43.28,43.37,49425.0,32.4441,32.504,32.4216,32.489,49425.0
2015-09-09 14:55:00,43.38,43.39,43.35,43.36,14414.0,32.4965,32.504,32.4741,32.4815,14414.0
2015-09-09 15:00:00,43.35,43.4,43.26,43.39,37656.0,32.4741,32.5115,32.4066,32.504,37656.0
2015-09-09 15:05:00,43.39,43.42,43.37,43.4,27222.0,32.504,32.5265,32.489,32.5115,27222.0
2015-09-09 15:10:00,43.41,43.42,43.3,43.38,48248.0,32.519,32.5265,32.4366,32.4965,48248.0
2015-09-09 15:15:00,43.37,43.41,43.29,43.37,41071.0,32.489,32.519,32.4291,32.489,41071.0
2015-09-09 15:20:00,43.36,43.39,43.32,43.34,35970.0,32.4815,32.504,32.4516,32.4666,35970.0
2015-09-09 15:25:00,43.34,43.35,43.21,43.24,70908.0,32.4666,32.4741,32.3692,32.3917,70908.0
2015-09-09 15:30:00,43.25,43.25,43.1,43.16,53492.0,32.3991,32.3991,32.2868,32.3317,53492.0
2015-09-09 15:35:00,43.15,43.2,43.12,43.13,60514.0,32.3242,32.3617,32.3018,32.3093,60514.0
2015-09-09 15:40:00,43.12,43.13,43.04,43.05,99163.0,32.3018,32.3093,32.2418,32.2493,99163.0
2015-09-09 15:45:00,43.04,43.08,42.97,43.02,120199.0,32.2418,32.2718,32.1894,32.2268,120199.0
2015-09-09 15:50:00,43.02,43.04,42.95,42.95,108600.0,32.2268,32.2418,32.1744,32.1744,108600.0
2015-09-09 15:55:00,42.94,43.03,42.92,43.0,186679.0,32.1669,32.2343,32.1519,32.2119,186679.0
2015-09-10 09:30:00,42.82,43.04,42.82,43.01,52088.0,32.077,32.2418,32.077,32.2194,52088.0
2015-09-10 09:35:00,42.99,43.01,42.8,42.88,27252.0,32.2044,32.2194,32.062,32.122,27252.0
2015-09-10 09:40:00,42.88,42.97,42.85,42.93,22601.0,32.122,32.1894,32.0995,32.1594,22601.0
2015-09-10 09:45:00,42.93,43.02,42.91,42.96,22454.0,32.1594,32.2268,32.1444,32.1819,22454.0
2015-09-10 09:50:00,42.96,42.96,42.81,42.84,28672.0,32.1819,32.1819,32.0695,32.092,28672.0
2015-09-10 09:55:00,42.83,42.86,42.77,42.77,12724.0,32.0845,32.107,32.0396,32.0396,12724.0
2015-09-10 10:00:00,42.77,42.88,42.77,42.83,44640.0,32.0396,32.122,32.0396,32.0845,44640.0
2015-09-10 10:05:00,42.83,42.95,42.82,42.89,132918.0,32.0845,32.1744,32.077,32.1295,132918.0
2015-09-10 10:10:00,42.9,42.92,42.77,42.81,92201.0,32.137,32.1519,32.0396,32.0695,92201.0
2015-09-10 10:15:00,42.81,42.86,42.71,42.85,83706.0,32.0695,32.107,31.9946,32.0995,83706.0
2015-09-10 10:20:00,42.86,42.92,42.82,42.83,22433.0,32.107,32.1519,32.077,32.0845,22433.0
2015-09-10 10:25:00,42.83,42.89,42.81,42.89,15401.0,32.0845,32.1295,32.0695,32.1295,15401.0
2015-09-10 10:30:00,42.89,42.98,42.88,42.98,15378.0,32.1295,32.1969,32.122,32.1969,15378.0
2015-09-10 10:35:00,42.98,43.09,42.98,43.06,22210.0,32.1969,32.2793,32.1969,32.2568,22210.0
2015-09-10 10:40:00,43.06,43.13,43.06,43.1,16574.0,32.2568,32.3093,32.2568,32.2868,16574.0
2015-09-10 10:45:00,43.1,43.19,43.1,43.19,13115.0,32.2868,32.3542,32.2868,32.3542,13115.0
2015-09-10 10:50:00,43.19,43.25,43.18,43.2,15646.0,32.3542,32.3991,32.3467,32.3617,15646.0
2015-09-10 10:55:00,43.2,43.24,43.2,43.21,16476.0,32.3617,32.3917,32.3617,32.3692,16476.0
2015-09-10 11:00:00,43.2,43.26,43.18,43.21,35034.0,32.3617,32.4066,32.3467,32.3692,35034.0
2015-09-10 11:05:00,43.21,43.21,43.14,43.16,16809.0,32.3692,32.3692,32.3167,32.3317,16809.0
2015-09-10 11:10:00,43.16,43.18,43.11,43.13,19464.0,32.3317,32.3467,32.2943,32.3093,19464.0
2015-09-10 11:15:00,43.13,43.15,43.07,43.08,17575.0,32.3093,32.3242,32.2643,32.2718,17575.0
2015-09-10 11:20:00,43.09,43.1,42.99,43.04,17450.0,32.2793,32.2868,32.2044,32.2418,17450.0
2015-09-10 11:25:00,43.04,43.09,43.01,43.06,22803.0,32.2418,32.2793,32.2194,32.2568,22803.0
2015-09-10 11:30:00,43.05,43.1,43.04,43.07,10861.0,32.2493,32.2868,32.2418,32.2643,10861.0
2015-09-10 11:35:00,43.08,43.19,43.08,43.18,15484.0,32.2718,32.3542,32.2718,32.3467,15484.0
2015-09-10 11:40:00,43.18,43.22,43.11,43.2,14344.0,32.3467,32.3767,32.2943,32.3617,14344.0
2015-09-10 11:45:00,43.2,43.22,43.13,43.14,13017.0,32.3617,32.3767,32.3093,32.3167,13017.0
2015-09-10 11:50:00,43.14,43.16,43.07,43.15,14064.0,32.3167,32.3317,32.2643,32.3242,14064.0
2015-09-10 11:55:00,43.16,43.22,43.13,43.19,17949.0,32.3317,32.3767,32.3093,32.3542,17949.0
2015-09-10 12:00:00,43.2,43.2,43.14,43.19,13217.0,32.3617,32.3617,32.3167,32.3542,13217.0
2015-09-10 12:05:00,43.2,43.27,43.16,43.27,15114.0,32.3617,32.4141,32.3317,32.4141,15114.0
2015-09-10 12:10:00,43.28,43.29,43.2,43.22,13562.0,32.4216,32.4291,32.3617,32.3767,13562.0
2015-09-10 12:15:00,43.23,43.25,43.12,43.13,25207.0,32.3842,32.3991,32.3018,32.3093,25207.0
2015-09-10 12:20:00,43.13,43.16,43.1,43.14,15609.0,32.3093,32.3317,32.2868,32.3167,15609.0
2015-09-10 12:25:00,43.14,43.18,43.11,43.15,16990.0,32.3167,32.3467,32.2943,32.3242,16990.0
2015-09-10 12:30:00,43.16,43.16,43.11,43.16,39140.0,32.3317,32.3317,32.2943,32.3317,39140.0
2015-09-10 12:35:00,43.16,43.19,43.15,43.19,8655.0,32.3317,32.3542,32.3242,32.3542,8655.0
2015-09-10 12:40:00,43.19,43.2,43.14,43.16,15531.0,32.3542,32.3617,32.3167,32.3317,15531.0
2015-09-10 12:45:00,43.15,43.21,43.13,43.21,14200.0,32.3242,32.3692,32.3093,32.3692,14200.0
2015-09-10 12:50:00,43.22,43.22,43.17,43.19,13901.0,32.3767,32.3767,32.3392,32.3542,13901.0
2015-09-10 12:55:00,43.19,43.22,43.13,43.17,20636.0,32.3542,32.3767,32.3093,32.3392,20636.0
2015-09-10 13:00:00,43.16,43.17,43.1,43.11,9169.0,32.3317,32.3392,32.2868,32.2943,9169.0
2015-09-10 13:05:00,43.12,43.19,43.12,43.19,13262.0,32.3018,32.3542,32.3018,32.3542,13262.0
2015-09-10 13:10:00,43.19,43.22,43.18,43.18,18955.0,32.3542,32.3767,32.3467,32.3467,18955.0
2015-09-10 13:15:00,43.18,43.2,43.16,43.18,10946.0,32.3467,32.3617,32.3317,32.3467,10946.0
2015-09-10 13:20:00,43.19,43.24,43.15,43.24,16897.0,32.3542,32.3917,32.3242,32.3917,16897.0
2015-09-10 13:25:00,43.24,43.37,43.22,43.36,21491.0,32.3917,32.489,32.3767,32.4815,21491.0
2015-09-10 13:30:00,43.37,43.41,43.35,43.4,14141.0,32.489,32.519,32.4741,32.5115,14141.0
2015-09-10 13:35:00,43.4,43.48,43.39,43.43,45958.0,32.5115,32.5714,32.504,32.534,45958.0
2015-09-10 13:40:00,43.44,43.45,43.38,43.4,12277.0,32.5415,32.549,32.4965,32.5115,12277.0
2015-09-10 13:45:00,43.4,43.4,43.32,43.37,15350.0,32.5115,32.5115,32.4516,32.489,15350.0
2015-09-10 13:50:00,43.37,43.4,43.32,43.32,19991.0,32.489,32.5115,32.4516,32.4516,19991.0
2015-09-10 13:55:00,43.32,43.35,43.27,43.34,57889.0,32.4516,32.4741,32.4141,32.4666,57889.0
2015-09-10 14:00:00,43.34,43.38,43.31,43.35,20954.0,32.4666,32.4965,32.4441,32.4741,20954.0
2015-09-10 14:05:00,43.35,43.36,43.34,43.34,12255.0,32.4741,32.4815,32.4666,32.4666,12255.0
2015-09-10 14:10:00,43.35,43.4,43.35,43.36,17716.0,32.4741,32.5115,32.4741,32.4815,17716.0
2015-09-10 14:15:00,43.36,43.36,43.29,43.32,14912.0,32.4815,32.4815,32.4291,32.4516,14912.0
2015-09-10 14:20:00,43.32,43.32,43.27,43.31,13760.0,32.4516,32.4516,32.4141,32.4441,13760.0
2015-09-10 14:25:00,43.3,43.32,43.28,43.32,16099.0,32.4366,32.4516,32.4216,32.4516,16099.0
2015-09-10 14:30:00,43.32,43.35,43.28,43.29,16152.0,32.4516,32.4741,32.4216,32.4291,16152.0
2015-09-10 14:35:00,43.29,43.3,43.26,43.26,14812.0,32.4291,32.4366,32.4066,32.4066,14812.0
2015-09-10 14:40:00,43.26,43.31,43.26,43.26,17168.0,32.4066,32.4441,32.4066,32.4066,17168.0
2015-09-10 14:45:00,43.26,43.27,43.22,43.23,17700.0,32.4066,32.4141,32.3767,32.3842,17700.0
2015-09-10 14:50:00,43.22,43.26,43.17,43.2,28005.0,32.3767,32.4066,32.3392,32.3617,28005.0
2015-09-10 14:55:00,43.2,43.2,43.1,43.11,20779.0,32.3617,32.3617,32.2868,32.2943,20779.0
2015-09-10 15:00:00,43.11,43.14,43.05,43.08,28948.0,32.2943,32.3167,32.2493,32.2718,28948.0
2015-09-10 15:05:00,43.08,43.13,43.07,43.11,20531.0,32.2718,32.3093,32.2643,32.2943,20531.0
2015-09-10 15:10:00,43.11,43.14,43.08,43.14,40120.0,32.2943,32.3167,32.2718,32.3167,40120.0
2015-09-10 15:15:00,43.15,43.2,43.11,43.12,38149.0,32.3242,32.3617,32.2943,32.3018,38149.0
2015-09-10 15:20:00,43.11,43.15,43.04,43.06,41572.0,32.2943,32.3242,32.2418,32.2568,41572.0
2015-09-10 15:25:00,43.07,43.09,43.01,43.08,37171.0,32.2643,32.2793,32.2194,32.2718,37171.0
2015-09-10 15:30:00,43.07,43.07,42.97,43.01,48649.0,32.2643,32.2643,32.1894,32.2194,48649.0
2015-09-10 15:35:00,43.02,43.05,42.97,43.04,41709.0,32.2268,32.2493,32.1894,32.2418,41709.0
2015-09-10 15:40:00,43.03,43.03,42.95,43.0,75630.0,32.2343,32.2343,32.1744,32.2119,75630.0
2015-09-10 15:45:00,43.0,43.0,42.93,42.98,78302.0,32.2119,32.2119,32.1594,32.1969,78302.0
2015-09-10 15:50:00,42.98,43.04,42.93,42.98,80012.0,32.1969,32.2418,32.1594,32.1969,80012.0
2015-09-10 15:55:00,42.98,43.08,42.98,43.07,142592.0,32.1969,32.2718,32.1969,32.2643,142592.0
2015-09-11 09:30:00,42.98,43.05,42.86,42.95,52647.0,32.1969,32.2493,32.107,32.1744,52647.0
2015-09-11 09:35:00,42.95,43.05,42.88,42.99,34173.0,32.1744,32.2493,32.122,32.2044,34173.0
2015-09-11 09:40:00,42.97,43.03,42.94,43.0,26776.0,32.1894,32.2343,32.1669,32.2119,26776.0
2015-09-11 09:45:00,42.98,42.99,42.89,42.89,20581.0,32.1969,32.2044,32.1295,32.1295,20581.0
2015-09-11 09:50:00,42.9,42.91,42.84,42.86,34850.0,32.137,32.1444,32.092,32.107,34850.0
2015-09-11 09:55:00,42.87,42.88,42.76,42.77,22184.0,32.1145,32.122,32.0321,32.0396,22184.0
2015-09-11 10:00:00,42.77,42.87,42.73,42.83,19851.0,32.0396,32.1145,32.0096,32.0845,19851.0
2015-09-11 10:05:00,42.83,42.88,42.79,42.87,20790.0,32.0845,32.122,32.0546,32.1145,20790.0
2015-09-11 10:10:00,42.86,42.89,42.83,42.89,22078.0,32.107,32.1295,32.0845,32.1295,22078.0
2015-09-11 10:15:00,42.89,42.95,42.86,42.94,19739.0,32.1295,32.1744,32.107,32.1669,19739.0
2015-09-11 10:20:00,42.93,42.95,42.91,42.94,15542.0,32.1594,32.1744,32.1444,32.1669,15542.0
2015-09-11 10:25:00,42.94,42.98,42.89,42.89,17062.0,32.1669,32.1969,32.1295,32.1295,17062.0
2015-09-11 10:30:00,42.89,42.92,42.86,42.91,18614.0,32.1295,32.1519,32.107,32.1444,18614.0
2015-09-11 10:35:00,42.9,42.9,42.83,42.88,17229.0,32.137,32.137,32.0845,32.122,17229.0
2015-09-11 10:40:00,42.89,42.93,42.86,42.89,21712.0,32.1295,32.1594,32.107,32.1295,21712.0
2015-09-11 10:45:00,42.89,42.91,42.83,42.83,25042.0,32.1295,32.1444,32.0845,32.0845,25042.0
2015-09-11 10:50:00,42.83,42.83,42.76,42.77,28478.0,32.0845,32.0845,32.0321,32.0396,28478.0
2015-09-11 10:55:00,42.76,42.77,42.73,42.76,17311.0,32.0321,32.0396,32.0096,32.0321,17311.0
2015-09-11 11:00:00,42.76,42.81,42.73,42.8,31529.0,32.0321,32.0695,32.0096,32.062,31529.0
2015-09-11 11:05:00,42.8,42.8,42.77,42.77,26931.0,32.062,32.062,32.0396,32.0396,26931.0
2015-09-11 11:10:00,42.78,42.8,42.74,42.77,27935.0,32.0471,32.062,32.0171,32.0396,27935.0
2015-09-11 11:15:00,42.76,42.76,42.72,42.76,27249.0,32.0321,32.0321,32.0021,32.0321,27249.0
2015-09-11 11:20:00,42.77,42.8,42.73,42.8,16891.0,32.0396,32.062,32.0096,32.062,16891.0
2015-09-11 11:25:00,42.79,42.83,42.78,42.83,16469.0,32.0546,32.0845,32.0471,32.0845,16469.0
2015-09-11 11:30:00,42.83,42.83,42.73,42.74,22529.0,32.0845,32.0845,32.0096,32.0171,22529.0
2015-09-11 11:35:00,42.74,42.83,42.73,42.83,20057.0,32.0171,32.0845,32.0096,32.0845,20057.0
2015-09-11 11:40:00,42.83,42.85,42.78,42.79,18699.0,32.0845,32.0995,32.0471,32.0546,18699.0
2015-09-11 11:45:00,42.79,42.79,42.76,42.78,17247.0,32.0546,32.0546,32.0321,32.0471,17247.0
2015-09-11 11:50:00,42.79,42.89,42.77,42.87,16720.0,32.0546,32.1295,32.0396,32.1145,16720.0
2015-09-11 11:55:00,42.87,42.89,42.86,42.88,16904.0,32.1145,32.1295,32.107,32.122,16904.0
2015-09-11 12:00:00,42.88,42.96,42.84,42.95,28962.0,32.122,32.1819,32.092,32.1744,28962.0
2015-09-11 12:05:00,42.95,42.96,42.92,42.93,8669.0,32.1744,32.1819,32.1519,32.1594,8669.0
2015-09-11 12:10:00,42.93,42.98,42.92,42.96,40146.0,32.1594,32.1969,32.1519,32.1819,40146.0
2015-09-11 12:15:00,42.97,42.98,42.87,42.89,21636.0,32.1894,32.1969,32.1145,32.1295,21636.0
2015-09-11 12:20:00,42.89,42.89,42.85,42.87,8113.0,32.1295,32.1295,32.0995,32.1145,8113.0
2015-09-11 12:25:00,42.88,42.89,42.83,42.87,16783.0,32.122,32.1295,32.0845,32.1145,16783.0
2015-09-11 12:30:00,42.88,42.89,42.86,42.87,14669.0,32.122,32.1295,32.107,32.1145,14669.0
2015-09-11 12:35:00,42.87,42.87,42.78,42.79,17655.0,32.1145,32.1145,32.0471,32.0546,17655.0
2015-09-11 12:40:00,42.79,42.82,42.77,42.81,19707.0,32.0546,32.077,32.0396,32.0695,19707.0
2015-09-11 12:45:00,42.82,42.91,42.82,42.9,15205.0,32.077,32.1444,32.077,32.137,15205.0
2015-09-11 12:50:00,42.9,42.91,42.87,42.88,17380.0,32.137,32.1444,32.1145,32.122,17380.0
2015-09-11 12:55:00,42.88,42.89,42.82,42.82,20833.0,32.122,32.1295,32.077,32.077,20833.0
2015-09-11 13:00:00,42.82,42.83,42.8,42.8,17207.0,32.077,32.0845,32.062,32.062,17207.0
2015-09-11 13:05:00,42.8,42.8,42.75,42.76,10126.0,32.062,32.062,32.0246,32.0321,10126.0
2015-09-11 13:10:00,42.76,42.78,42.72,42.75,27125.0,32.0321,32.0471,32.0021,32.0246,27125.0
2015-09-11 13:15:00,42.75,42.77,42.73,42.74,28532.0,32.0246,32.0396,32.0096,32.0171,28532.0
2015-09-11 13:20:00,42.73,42.73,42.69,42.7,22578.0,32.0096,32.0096,31.9796,31.9871,22578.0
2015-09-11 13:25:00,42.7,42.72,42.68,42.69,42747.0,31.9871,32.0021,31.9721,31.9796,42747.0
2015-09-11 13:30:00,42.68,42.72,42.66,42.69,24905.0,31.9721,32.0021,31.9572,31.9796,24905.0
2015-09-11 13:35:00,42.68,42.68,42.63,42.65,39965.0,31.9721,31.9721,31.9347,31.9497,39965.0
2015-09-11 13:40:00,42.66,42.68,42.63,42.67,54891.0,31.9572,31.9721,31.9347,31.9647,54891.0
2015-09-11 13:45:00,42.68,42.68,42.64,42.66,26988.0,31.9721,31.9721,31.9422,31.9572,26988.0
2015-09-11 13:50:00,42.65,42.67,42.63,42.64,24690.0,31.9497,31.9647,31.9347,31.9422,24690.0
2015-09-11 13:55:00,42.65,42.66,42.63,42.64,10318.0,31.9497,31.9572,31.9347,31.9422,10318.0
2015-09-11 14:00:00,42.64,42.64,42.56,42.58,33645.0,31.9422,31.9422,31.8823,31.8972,33645.0
2015-09-11 14:05:00,42.57,42.6,42.54,42.58,29574.0,31.8897,31.9122,31.8673,31.8972,29574.0
2015-09-11 14:10:00,42.59,42.63,42.58,42.59,51930.0,31.9047,31.9347,31.8972,31.9047,51930.0
2015-09-11 14:15:00,42.59,42.63,42.58,42.6,22868.0,31.9047,31.9347,31.8972,31.9122,22868.0
2015-09-11 14:20:00,42.61,42.63,42.61,42.62,26384.0,31.9197,31.9347,31.9197,31.9272,26384.0
2015-09-11 14:25:00,42.62,42.62,42.56,42.59,66511.0,31.9272,31.9272,31.8823,31.9047,66511.0
2015-09-11 14:30:00,42.6,42.66,42.6,42.62,44223.0,31.9122,31.9572,31.9122,31.9272,44223.0
2015-09-11 14:35:00,42.62,42.67,42.61,42.66,43035.0,31.9272,31.9647,31.9197,31.9572,43035.0
2015-09-11 14:40:00,42.66,42.67,42.63,42.63,25689.0,31.9572,31.9647,31.9347,31.9347,25689.0
2015-09-11 14:45:00,42.64,42.69,42.63,42.68,36912.0,31.9422,31.9796,31.9347,31.9721,36912.0
2015-09-11 14:50:00,42.67,42.69,42.64,42.69,61365.0,31.9647,31.9796,31.9422,31.9796,61365.0
2015-09-11 14:55:00,42.69,42.69,42.65,42.68,41664.0,31.9796,31.9796,31.9497,31.9721,41664.0
2015-09-11 15:00:00,42.68,42.72,42.67,42.69,27349.0,31.9721,32.0021,31.9647,31.9796,27349.0
2015-09-11 15:05:00,42.69,42.75,42.68,42.74,35559.0,31.9796,32.0246,31.9721,32.0171,35559.0
2015-09-11 15:10:00,42.74,42.78,42.72,42.77,41507.0,32.0171,32.0471,32.0021,32.0396,41507.0
2015-09-11 15:15:00,42.77,42.81,42.75,42.76,26637.0,32.0396,32.0695,32.0246,32.0321,26637.0
2015-09-11 15:20:00,42.75,42.76,42.71,42.73,38439.0,32.0246,32.0321,31.9946,32.0096,38439.0
2015-09-11 15:25:00,42.73,42.74,42.71,42.72,42829.0,32.0096,32.0171,31.9946,32.0021,42829.0
2015-09-11 15:30:00,42.73,42.73,42.68,42.7,62680.0,32.0096,32.0096,31.9721,31.9871,62680.0
2015-09-11 15:35:00,42.71,42.77,42.7,42.77,78538.0,31.9946,32.0396,31.9871,32.0396,78538.0
2015-09-11 15:40:00,42.76,42.77,42.7,42.72,81204.0,32.0321,32.0396,31.9871,32.0021,81204.0
2015-09-11 15:45:00,42.73,42.75,42.7,42.71,128082.0,32.0096,32.0246,31.9871,31.9946,128082.0
2015-09-11 15:50:00,42.71,42.77,42.7,42.73,93690.0,31.9946,32.0396,31.9871,32.0096,93690.0
2015-09-11 15:55:00,42.73,42.84,42.73,42.81,348624.0,32.0096,32.092,32.0096,32.0695,348624.0
2015-09-14 09:30:00,42.9,43.06,42.86,42.97,132928.0,32.137,32.2568,32.107,32.1894,132928.0
2015-09-14 09:35:00,42.97,42.98,42.85,42.92,55036.0,32.1894,32.1969,32.0995,32.1519,55036.0
2015-09-14 09:40:00,42.92,42.93,42.87,42.89,25098.0,32.1519,32.1594,32.1145,32.1295,25098.0
2015-09-14 09:45:00,42.89,42.92,42.82,42.84,50636.0,32.1295,32.1519,32.077,32.092,50636.0
2015-09-14 09:50:00,42.84,42.84,42.76,42.79,19879.0,32.092,32.092,32.0321,32.0546,19879.0
2015-09-14 09:55:00,42.81,42.87,42.8,42.87,14832.0,32.0695,32.1145,32.062,32.1145,14832.0
2015-09-14 10:00:00,42.87,42.89,42.83,42.86,57399.0,32.1145,32.1295,32.0845,32.107,57399.0
2015-09-14 10:05:00,42.86,42.86,42.75,42.84,27985.0,32.107,32.107,32.0246,32.092,27985.0
2015-09-14 10:10:00,42.85,42.96,42.82,42.95,83977.0,32.0995,32.1819,32.077,32.1744,83977.0
2015-09-14 10:15:00,42.94,42.94,42.88,42.88,43285.0,32.1669,32.1669,32.122,32.122,43285.0
2015-09-14 10:20:00,42.88,42.88,42.83,42.88,29462.0,32.122,32.122,32.0845,32.122,29462.0
2015-09-14 10:25:00,42.88,42.89,42.83,42.84,28165.0,32.122,32.1295,32.0845,32.092,28165.0
2015-09-14 10:30:00,42.84,42.9,42.83,42.9,23152.0,32.092,32.137,32.0845,32.137,23152.0
2015-09-14 10:35:00,42.89,42.98,42.86,42.96,57902.0,32.1295,32.1969,32.107,32.1819,57902.0
2015-09-14 10:40:00,42.95,43.0,42.95,42.98,38643.0,32.1744,32.2119,32.1744,32.1969,38643.0
2015-09-14 10:45:00,42.99,43.04,42.96,43.04,17197.0,32.2044,32.2418,32.1819,32.2418,17197.0
2015-09-14 10:50:00,43.04,43.05,42.98,43.0,25105.0,32.2418,32.2493,32.1969,32.2119,25105.0
2015-09-14 10:55:00,43.02,43.02,42.96,43.0,21490.0,32.2268,32.2268,32.1819,32.2119,21490.0
2015-09-14 11:00:00,43.0,43.05,42.99,43.04,27241.0,32.2119,32.2493,32.2044,32.2418,27241.0
2015-09-14 11:05:00,43.04,43.05,43.0,43.01,19631.0,32.2418,32.2493,32.2119,32.2194,19631.0
2015-09-14 11:10:00,43.0,43.0,42.91,42.94,17733.0,32.2119,32.2119,32.1444,32.1669,17733.0
2015-09-14 11:15:00,42.94,42.95,42.88,42.91,28541.0,32.1669,32.1744,32.122,32.1444,28541.0
2015-09-14 11:20:00,42.92,42.94,42.87,42.9,27779.0,32.1519,32.1669,32.1145,32.137,27779.0
2015-09-14 11:25:00,42.9,42.92,42.88,42.9,18968.0,32.137,32.1519,32.122,32.137,18968.0
2015-09-14 11:30:00,42.9,42.9,42.87,42.87,16977.0,32.137,32.137,32.1145,32.1145,16977.0
2015-09-14 11:35:00,42.87,42.89,42.86,42.87,31441.0,32.1145,32.1295,32.107,32.1145,31441.0
2015-09-14 11:40:00,42.86,42.89,42.85,42.87,34741.0,32.107,32.1295,32.0995,32.1145,34741.0
2015-09-14 11:45:00,42.87,42.92,42.86,42.9,77333.0,32.1145,32.1519,32.107,32.137,77333.0
2015-09-14 11:50:00,42.91,42.93,42.87,42.92,27017.0,32.1444,32.1594,32.1145,32.1519,27017.0
2015-09-14 11:55:00,42.92,42.93,42.88,42.88,17079.0,32.1519,32.1594,32.122,32.122,17079.0
2015-09-14 12:00:00,42.88,42.9,42.87,42.88,17455.0,32.122,32.137,32.1145,32.122,17455.0
2015-09-14 12:05:00,42.89,42.89,42.82,42.82,20875.0,32.1295,32.1295,32.077,32.077,20875.0
2015-09-14 12:10:00,42.83,42.83,42.74,42.78,17064.0,32.0845,32.0845,32.0171,32.0471,17064.0
2015-09-14 12:15:00,42.79,42.81,42.78,42.79,13079.0,32.0546,32.0695,32.0471,32.0546,13079.0
2015-09-14 12:20:00,42.8,42.82,42.79,42.82,19966.0,32.062,32.077,32.0546,32.077,19966.0
2015-09-14 12:25:00,42.83,42.85,42.79,42.8,23878.0,32.0845,32.0995,32.0546,32.062,23878.0
2015-09-14 12:30:00,42.8,42.87,42.78,42.86,15898.0,32.062,32.1145,32.0471,32.107,15898.0
2015-09-14 12:35:00,42.86,42.87,42.81,42.82,33262.0,32.107,32.1145,32.0695,32.077,33262.0
2015-09-14 12:40:00,42.82,42.85,42.81,42.84,13460.0,32.077,32.0995,32.0695,32.092,13460.0
2015-09-14 12:45:00,42.84,42.86,42.82,42.86,13949.0,32.092,32.107,32.077,32.107,13949.0
2015-09-14 12:50:00,42.86,42.91,42.85,42.87,25410.0,32.107,32.1444,32.0995,32.1145,25410.0
2015-09-14 12:55:00,42.87,42.9,42.86,42.88,14056.0,32.1145,32.137,32.107,32.122,14056.0
2015-09-14 13:00:00,42.88,42.91,42.85,42.87,36493.0,32.122,32.1444,32.0995,32.1145,36493.0
2015-09-14 13:05:00,42.87,42.88,42.85,42.87,23602.0,32.1145,32.122,32.0995,32.1145,23602.0
2015-09-14 13:10:00,42.87,42.88,42.81,42.82,48609.0,32.1145,32.122,32.0695,32.077,48609.0
2015-09-14 13:15:00,42.82,42.85,42.81,42.84,23580.0,32.077,32.0995,32.0695,32.092,23580.0
2015-09-14 13:20:00,42.85,42.87,42.82,42.86,25084.0,32.0995,32.1145,32.077,32.107,25084.0
2015-09-14 13:25:00,42.86,42.87,42.84,42.86,16030.0,32.107,32.1145,32.092,32.107,16030.0
2015-09-14 13:30:00,42.86,42.88,42.86,42.87,10092.0,32.107,32.122,32.107,32.1145,10092.0
2015-09-14 13:35:00,42.88,42.92,42.85,42.92,23549.0,32.122,32.1519,32.0995,32.1519,23549.0
2015-09-14 13:40:00,42.92,42.99,42.92,42.96,21638.0,32.1519,32.2044,32.1519,32.1819,21638.0
2015-09-14 13:45:00,42.96,42.96,42.92,42.96,19770.0,32.1819,32.1819,32.1519,32.1819,19770.0
2015-09-14 13:50:00,42.96,42.96,42.89,42.9,16682.0,32.1819,32.1819,32.1295,32.137,16682.0
2015-09-14 13:55:00,42.9,42.96,42.89,42.95,21115.0,32.137,32.1819,32.1295,32.1744,21115.0
2015-09-14 14:00:00,42.96,42.96,42.9,42.91,21182.0,32.1819,32.1819,32.137,32.1444,21182.0
2015-09-14 14:05:00,42.91,42.92,42.87,42.88,17817.0,32.1444,32.1519,32.1145,32.122,17817.0
2015-09-14 14:10:00,42.89,42.91,42.86,42.88,23357.0,32.1295,32.1444,32.107,32.122,23357.0
2015-09-14 14:15:00,42.88,42.9,42.87,42.87,19707.0,32.122,32.137,32.1145,32.1145,19707.0
2015-09-14 14:20:00,42.88,42.9,42.87,42.88,23759.0,32.122,32.137,32.1145,32.122,23759.0
2015-09-14 14:25:00,42.88,42.89,42.86,42.88,27378.0,32.122,32.1295,32.107,32.122,27378.0
2015-09-14 14:30:00,42.88,42.89,42.87,42.87,29116.0,32.122,32.1295,32.1145,32.1145,29116.0
2015-09-14 14:35:00,42.88,42.92,42.87,42.92,36031.0,32.122,32.1519,32.1145,32.1519,36031.0
2015-09-14 14:40:00,42.92,42.94,42.89,42.89,21951.0,32.1519,32.1669,32.1295,32.1295,21951.0
2015-09-14 14:45:00,42.89,42.91,42.86,42.88,27160.0,32.1295,32.1444,32.107,32.122,27160.0
2015-09-14 14:50:00,42.88,42.89,42.87,42.89,37124.0,32.122,32.1295,32.1145,32.1295,37124.0
2015-09-14 14:55:00,42.9,42.96,42.88,42.89,28398.0,32.137,32.1819,32.122,32.1295,28398.0
2015-09-14 15:00:00,42.88,42.89,42.87,42.87,42847.0,32.122,32.1295,32.1145,32.1145,42847.0
2015-09-14 15:05:00,42.87,42.88,42.87,42.88,19573.0,32.1145,32.122,32.1145,32.122,19573.0
2015-09-14 15:10:00,42.88,42.92,42.87,42.91,49627.0,32.122,32.1519,32.1145,32.1444,49627.0
2015-09-14 15:15:00,42.92,42.93,42.87,42.89,45136.0,32.1519,32.1594,32.1145,32.1295,45136.0
2015-09-14 15:20:00,42.88,42.92,42.87,42.89,50071.0,32.122,32.1519,32.1145,32.1295,50071.0
2015-09-14 15:25:00,42.89,42.89,42.87,42.89,30091.0,32.1295,32.1295,32.1145,32.1295,30091.0
2015-09-14 15:30:00,42.89,42.91,42.87,42.87,84046.0,32.1295,32.1444,32.1145,32.1145,84046.0
2015-09-14 15:35:00,42.87,42.89,42.85,42.86,62939.0,32.1145,32.1295,32.0995,32.107,62939.0
2015-09-14 15:40:00,42.86,42.87,42.81,42.85,91532.0,32.107,32.1145,32.0695,32.0995,91532.0
2015-09-14 15:45:00,42.84,42.87,42.82,42.86,93198.0,32.092,32.1145,32.077,32.107,93198.0
2015-09-14 15:50:00,42.86,42.88,42.85,42.87,69869.0,32.107,32.122,32.0995,32.1145,69869.0
2015-09-14 15:55:00,42.87,42.95,42.87,42.93,171453.0,32.1145,32.1744,32.1145,32.1594,171453.0
2015-09-15 09:30:00,43.21,43.28,43.04,43.11,60751.0,32.3692,32.4216,32.2418,32.2943,60751.0
2015-09-15 09:35:00,43.13,43.22,43.13,43.16,26897.0,32.3093,32.3767,32.3093,32.3317,26897.0
2015-09-15 09:40:00,43.15,43.17,43.0,43.0,69126.0,32.3242,32.3392,32.2119,32.2119,69126.0
2015-09-15 09:45:00,43.01,43.05,42.99,43.02,44318.0,32.2194,32.2493,32.2044,32.2268,44318.0
2015-09-15 09:50:00,43.02,43.07,43.0,43.07,30291.0,32.2268,32.2643,32.2119,32.2643,30291.0
2015-09-15 09:55:00,43.07,43.08,43.05,43.05,16832.0,32.2643,32.2718,32.2493,32.2493,16832.0
2015-09-15 10:00:00,43.06,43.06,42.98,43.01,27479.0,32.2568,32.2568,32.1969,32.2194,27479.0
2015-09-15 10:05:00,43.01,43.01,42.9,42.9,73692.0,32.2194,32.2194,32.137,32.137,73692.0
2015-09-15 10:10:00,42.9,43.03,42.86,43.01,125746.0,32.137,32.2343,32.107,32.2194,125746.0
2015-09-15 10:15:00,43.01,43.09,42.99,43.09,70260.0,32.2194,32.2793,32.2044,32.2793,70260.0
2015-09-15 10:20:00,43.09,43.17,43.08,43.16,123654.0,32.2793,32.3392,32.2718,32.3317,123654.0
2015-09-15 10:25:00,43.17,43.18,43.1,43.13,34639.0,32.3392,32.3467,32.2868,32.3093,34639.0
2015-09-15 10:30:00,43.13,43.2,43.1,43.19,32104.0,32.3093,32.3617,32.2868,32.3542,32104.0
2015-09-15 10:35:00,43.2,43.23,43.18,43.21,25699.0,32.3617,32.3842,32.3467,32.3692,25699.0
2015-09-15 10:40:00,43.22,43.31,43.21,43.29,44585.0,32.3767,32.4441,32.3692,32.4291,44585.0
2015-09-15 10:45:00,43.31,43.35,43.2,43.2,72011.0,32.4441,32.4741,32.3617,32.3617,72011.0
2015-09-15 10:50:00,43.21,43.23,43.16,43.17,30167.0,32.3692,32.3842,32.3317,32.3392,30167.0
2015-09-15 10:55:00,43.18,43.2,43.16,43.17,28958.0,32.3467,32.3617,32.3317,32.3392,28958.0
2015-09-15 11:00:00,43.18,43.21,43.16,43.21,26880.0,32.3467,32.3692,32.3317,32.3692,26880.0
2015-09-15 11:05:00,43.21,43.24,43.2,43.23,14702.0,32.3692,32.3917,32.3617,32.3842,14702.0
2015-09-15 11:10:00,43.23,43.25,43.2,43.25,13558.0,32.3842,32.3991,32.3617,32.3991,13558.0
2015-09-15 11:15:00,43.25,43.26,43.22,43.24,17701.0,32.3991,32.4066,32.3767,32.3917,17701.0
2015-09-15 11:20:00,43.23,43.25,43.2,43.25,23299.0,32.3842,32.3991,32.3617,32.3991,23299.0
2015-09-15 11:25:00,43.25,43.28,43.24,43.25,19004.0,32.3991,32.4216,32.3917,32.3991,19004.0
2015-09-15 11:30:00,43.26,43.28,43.18,43.19,19579.0,32.4066,32.4216,32.3467,32.3542,19579.0
2015-09-15 11:35:00,43.18,43.21,43.17,43.17,18776.0,32.3467,32.3692,32.3392,32.3392,18776.0
2015-09-15 11:40:00,43.18,43.2,43.17,43.2,10553.0,32.3467,32.3617,32.3392,32.3617,10553.0
2015-09-15 11:45:00,43.2,43.24,43.18,43.23,20541.0,32.3617,32.3917,32.3467,32.3842,20541.0
2015-09-15 11:50:00,43.24,43.26,43.2,43.25,23492.0,32.3917,32.4066,32.3617,32.3991,23492.0
2015-09-15 11:55:00,43.25,43.29,43.23,43.27,24268.0,32.3991,32.4291,32.3842,32.4141,24268.0
2015-09-15 12:00:00,43.27,43.29,43.27,43.28,19551.0,32.4141,32.4291,32.4141,32.4216,19551.0
2015-09-15 12:05:00,43.28,43.34,43.28,43.33,24995.0,32.4216,32.4666,32.4216,32.4591,24995.0
2015-09-15 12:10:00,43.34,43.4,43.33,43.39,24861.0,32.4666,32.5115,32.4591,32.504,24861.0
2015-09-15 12:15:00,43.4,43.46,43.4,43.45,40375.0,32.5115,32.5565,32.5115,32.549,40375.0
2015-09-15 12:20:00,43.45,43.46,43.4,43.41,21314.0,32.549,32.5565,32.5115,32.519,21314.0
2015-09-15 12:25:00,43.41,43.46,43.38,43.41,22468.0,32.519,32.5565,32.4965,32.519,22468.0
2015-09-15 12:30:00,43.41,43.47,43.41,43.47,25004.0,32.519,32.5639,32.519,32.5639,25004.0
2015-09-15 12:35:00,43.46,43.5,43.45,43.5,25946.0,32.5565,32.5864,32.549,32.5864,25946.0
2015-09-15 12:40:00,43.5,43.5,43.44,43.45,41305.0,32.5864,32.5864,32.5415,32.549,41305.0
2015-09-15 12:45:00,43.44,43.48,43.44,43.48,23946.0,32.5415,32.5714,32.5415,32.5714,23946.0
2015-09-15 12:50:00,43.48,43.52,43.48,43.51,31373.0,32.5714,32.6014,32.5714,32.5939,31373.0
2015-09-15 12:55:00,43.52,43.53,43.5,43.51,30149.0,32.6014,32.6089,32.5864,32.5939,30149.0
2015-09-15 13:00:00,43.5,43.51,43.49,43.5,8400.0,32.5864,32.5939,32.5789,32.5864,8400.0
2015-09-15 13:05:00,43.5,43.51,43.42,43.42,37308.0,32.5864,32.5939,32.5265,32.5265,37308.0
2015-09-15 13:10:00,43.42,43.42,43.38,43.41,49361.0,32.5265,32.5265,32.4965,32.519,49361.0
2015-09-15 13:15:00,43.41,43.43,43.4,43.4,32652.0,32.519,32.534,32.5115,32.5115,32652.0
2015-09-15 13:20:00,43.41,43.41,43.37,43.39,30136.0,32.519,32.519,32.489,32.504,30136.0
2015-09-15 13:25:00,43.39,43.45,43.38,43.42,77246.0,32.504,32.549,32.4965,32.5265,77246.0
2015-09-15 13:30:00,43.43,43.48,43.42,43.43,95258.0,32.534,32.5714,32.5265,32.534,95258.0
2015-09-15 13:35:00,43.44,43.45,43.4,43.44,27607.0,32.5415,32.549,32.5115,32.5415,27607.0
2015-09-15 13:40:00,43.44,43.47,43.42,43.46,46457.0,32.5415,32.5639,32.5265,32.5565,46457.0
2015-09-15 13:45:00,43.46,43.46,43.4,43.42,42729.0,32.5565,32.5565,32.5115,32.5265,42729.0
2015-09-15 13:50:00,43.42,43.42,43.36,43.37,15073.0,32.5265,32.5265,32.4815,32.489,15073.0
2015-09-15 13:55:00,43.37,43.37,43.31,43.35,24685.0,32.489,32.489,32.4441,32.4741,24685.0
2015-09-15 14:00:00,43.35,43.35,43.32,43.32,16918.0,32.4741,32.4741,32.4516,32.4516,16918.0
2015-09-15 14:05:00,43.33,43.38,43.32,43.37,41883.0,32.4591,32.4965,32.4516,32.489,41883.0
2015-09-15 14:10:00,43.38,43.49,43.38,43.46,41027.0,32.4965,32.5789,32.4965,32.5565,41027.0
2015-09-15 14:15:00,43.46,43.51,43.44,43.51,30849.0,32.5565,32.5939,32.5415,32.5939,30849.0
2015-09-15 14:20:00,43.51,43.52,43.47,43.5,36111.0,32.5939,32.6014,32.5639,32.5864,36111.0
2015-09-15 14:25:00,43.49,43.51,43.48,43.51,23717.0,32.5789,32.5939,32.5714,32.5939,23717.0
2015-09-15 14:30:00,43.52,43.54,43.5,43.52,21381.0,32.6014,32.6164,32.5864,32.6014,21381.0
2015-09-15 14:35:00,43.52,43.53,43.5,43.52,31100.0,32.6014,32.6089,32.5864,32.6014,31100.0
2015-09-15 14:40:00,43.53,43.56,43.52,43.55,31301.0,32.6089,32.6314,32.6014,32.6239,31301.0
2015-09-15 14:45:00,43.55,43.62,43.54,43.62,43593.0,32.6239,32.6763,32.6164,32.6763,43593.0
2015-09-15 14:50:00,43.61,43.63,43.57,43.58,59409.0,32.6688,32.6838,32.6389,32.6464,59409.0
2015-09-15 14:55:00,43.59,43.61,43.57,43.6,58399.0,32.6538,32.6688,32.6389,32.6613,58399.0
2015-09-15 15:00:00,43.6,43.64,43.59,43.59,43795.0,32.6613,32.6913,32.6538,32.6538,43795.0
2015-09-15 15:05:00,43.59,43.61,43.53,43.56,35441.0,32.6538,32.6688,32.6089,32.6314,35441.0
2015-09-15 15:10:00,43.56,43.58,43.53,43.53,62545.0,32.6314,32.6464,32.6089,32.6089,62545.0
2015-09-15 15:15:00,43.54,43.54,43.5,43.51,27155.0,32.6164,32.6164,32.5864,32.5939,27155.0
2015-09-15 15:20:00,43.51,43.52,43.49,43.5,35274.0,32.5939,32.6014,32.5789,32.5864,35274.0
2015-09-15 15:25:00,43.51,43.52,43.49,43.52,42033.0,32.5939,32.6014,32.5789,32.6014,42033.0
2015-09-15 15:30:00,43.52,43.54,43.51,43.52,38537.0,32.6014,32.6164,32.5939,32.6014,38537.0
2015-09-15 15:35:00,43.52,43.52,43.44,43.45,65940.0,32.6014,32.6014,32.5415,32.549,65940.0
2015-09-15 15:40:00,43.45,43.54,43.44,43.52,80264.0,32.549,32.6164,32.5415,32.6014,80264.0
2015-09-15 15:45:00,43.54,43.55,43.44,43.47,178439.0,32.6164,32.6239,32.5415,32.5639,178439.0
2015-09-15 15:50:00,43.48,43.51,43.45,43.46,93220.0,32.5714,32.5939,32.549,32.5565,93220.0
2015-09-15 15:55:00,43.46,43.51,43.45,43.47,167672.0,32.5565,32.5939,32.549,32.5639,167672.0
2015-09-16 09:30:00,43.66,43.75,43.41,43.69,62499.0,32.7063,32.7737,32.519,32.7288,62499.0
2015-09-16 09:35:00,43.67,43.68,43.56,43.66,33794.0,32.7138,32.7213,32.6314,32.7063,33794.0
2015-09-16 09:40:00,43.67,43.69,43.61,43.65,34074.0,32.7138,32.7288,32.6688,32.6988,34074.0
2015-09-16 09:45:00,43.64,43.74,43.64,43.7,33903.0,32.6913,32.7662,32.6913,32.7362,33903.0
2015-09-16 09:50:00,43.71,43.74,43.7,43.73,30716.0,32.7437,32.7662,32.7362,32.7587,30716.0
2015-09-16 09:55:00,43.73,43.76,43.72,43.73,26150.0,32.7587,32.7812,32.7512,32.7587,26150.0
2015-09-16 10:00:00,43.74,43.75,43.67,43.68,47486.0,32.7662,32.7737,32.7138,32.7213,47486.0
2015-09-16 10:05:00,43.68,43.8,43.67,43.8,33335.0,32.7213,32.8112,32.7138,32.8112,33335.0
2015-09-16 10:10:00,43.8,43.85,43.79,43.83,28239.0,32.8112,32.8486,32.8037,32.8336,28239.0
2015-09-16 10:15:00,43.84,43.87,43.79,43.79,27379.0,32.8411,32.8636,32.8037,32.8037,27379.0
2015-09-16 10:20:00,43.8,43.82,43.72,43.8,127610.0,32.8112,32.8261,32.7512,32.8112,127610.0
2015-09-16 10:25:00,43.8,43.89,43.8,43.86,30700.0,32.8112,32.8786,32.8112,32.8561,30700.0
2015-09-16 10:30:00,43.85,43.89,43.82,43.87,30296.0,32.8486,32.8786,32.8261,32.8636,30296.0
2015-09-16 10:35:00,43.86,43.86,43.81,43.84,35027.0,32.8561,32.8561,32.8186,32.8411,35027.0
2015-09-16 10:40:00,43.85,43.85,43.75,43.81,32447.0,32.8486,32.8486,32.7737,32.8186,32447.0
2015-09-16 10:45:00,43.81,43.81,43.71,43.72,41434.0,32.8186,32.8186,32.7437,32.7512,41434.0
2015-09-16 10:50:00,43.73,43.77,43.72,43.77,24303.0,32.7587,32.7887,32.7512,32.7887,24303.0
2015-09-16 10:55:00,43.78,43.84,43.78,43.82,20595.0,32.7962,32.8411,32.7962,32.8261,20595.0
2015-09-16 11:00:00,43.82,43.85,43.78,43.83,28334.0,32.8261,32.8486,32.7962,32.8336,28334.0
2015-09-16 11:05:00,43.83,43.88,43.83,43.88,21513.0,32.8336,32.8711,32.8336,32.8711,21513.0
2015-09-16 11:10:00,43.88,43.93,43.88,43.93,29343.0,32.8711,32.9085,32.8711,32.9085,29343.0
2015-09-16 11:15:00,43.94,43.94,43.87,43.87,27838.0,32.916,32.916,32.8636,32.8636,27838.0
2015-09-16 11:20:00,43.87,43.91,43.84,43.9,36887.0,32.8636,32.8936,32.8411,32.8861,36887.0
2015-09-16 11:25:00,43.9,43.9,43.84,43.84,33151.0,32.8861,32.8861,32.8411,32.8411,33151.0
2015-09-16 11:30:00,43.85,43.89,43.85,43.86,20661.0,32.8486,32.8786,32.8486,32.8561,20661.0
2015-09-16 11:35:00,43.86,43.91,43.86,43.87,16779.0,32.8561,32.8936,32.8561,32.8636,16779.0
2015-09-16 11:40:00,43.87,43.87,43.84,43.87,13110.0,32.8636,32.8636,32.8411,32.8636,13110.0
2015-09-16 11:45:00,43.87,43.9,43.85,43.85,19174.0,32.8636,32.8861,32.8486,32.8486,19174.0
2015-09-16 11:50:00,43.85,43.87,43.84,43.87,16166.0,32.8486,32.8636,32.8411,32.8636,16166.0
2015-09-16 11:55:00,43.87,43.87,43.84,43.86,13577.0,32.8636,32.8636,32.8411,32.8561,13577.0
2015-09-16 12:00:00,43.87,43.89,43.84,43.84,19124.0,32.8636,32.8786,32.8411,32.8411,19124.0
2015-09-16 12:05:00,43.84,43.84,43.81,43.82,23007.0,32.8411,32.8411,32.8186,32.8261,23007.0
2015-09-16 12:10:00,43.83,43.84,43.81,43.82,8651.0,32.8336,32.8411,32.8186,32.8261,8651.0
2015-09-16 12:15:00,43.82,43.86,43.82,43.86,15403.0,32.8261,32.8561,32.8261,32.8561,15403.0
2015-09-16 12:20:00,43.86,43.88,43.84,43.86,12816.0,32.8561,32.8711,32.8411,32.8561,12816.0
2015-09-16 12:25:00,43.86,43.87,43.85,43.86,8276.0,32.8561,32.8636,32.8486,32.8561,8276.0
2015-09-16 12:30:00,43.86,43.88,43.82,43.88,13165.0,32.8561,32.8711,32.8261,32.8711,13165.0
2015-09-16 12:35:00,43.87,43.91,43.86,43.9,16537.0,32.8636,32.8936,32.8561,32.8861,16537.0
2015-09-16 12:40:00,43.89,43.9,43.86,43.89,17391.0,32.8786,32.8861,32.8561,32.8786,17391.0
2015-09-16 12:45:00,43.89,43.9,43.84,43.87,13026.0,32.8786,32.8861,32.8411,32.8636,13026.0
2015-09-16 12:50:00,43.86,43.89,43.86,43.88,9844.0,32.8561,32.8786,32.8561,32.8711,9844.0
2015-09-16 12:55:00,43.88,43.92,43.87,43.91,10416.0,32.8711,32.901,32.8636,32.8936,10416.0
2015-09-16 13:00:00,43.9,43.9,43.82,43.86,23169.0,32.8861,32.8861,32.8261,32.8561,23169.0
2015-09-16 13:05:00,43.86,43.9,43.86,43.89,16511.0,32.8561,32.8861,32.8561,32.8786,16511.0
2015-09-16 13:10:00,43.88,43.89,43.87,43.88,12212.0,32.8711,32.8786,32.8636,32.8711,12212.0
2015-09-16 13:15:00,43.87,43.88,43.84,43.87,13101.0,32.8636,32.8711,32.8411,32.8636,13101.0
2015-09-16 13:20:00,43.88,43.9,43.84,43.87,14149.0,32.8711,32.8861,32.8411,32.8636,14149.0
2015-09-16 13:25:00,43.86,43.87,43.83,43.84,16423.0,32.8561,32.8636,32.8336,32.8411,16423.0
2015-09-16 13:30:00,43.85,43.88,43.85,43.87,12111.0,32.8486,32.8711,32.8486,32.8636,12111.0
2015-09-16 13:35:00,43.88,43.89,43.84,43.86,20863.0,32.8711,32.8786,32.8411,32.8561,20863.0
2015-09-16 13:40:00,43.85,43.88,43.84,43.88,21639.0,32.8486,32.8711,32.8411,32.8711,21639.0
2015-09-16 13:45:00,43.87,43.93,43.87,43.93,15615.0,32.8636,32.9085,32.8636,32.9085,15615.0
2015-09-16 13:50:00,43.94,43.98,43.94,43.95,19562.0,32.916,32.946,32.916,32.9235,19562.0
2015-09-16 13:55:00,43.95,43.99,43.94,43.98,13853.0,32.9235,32.9535,32.916,32.946,13853.0
2015-09-16 14:00:00,43.98,43.99,43.96,43.99,21833.0,32.946,32.9535,32.931,32.9535,21833.0
2015-09-16 14:05:00,43.98,43.98,43.96,43.97,15951.0,32.946,32.946,32.931,32.9385,15951.0
2015-09-16 14:10:00,43.97,43.98,43.91,43.94,33060.0,32.9385,32.946,32.8936,32.916,33060.0
2015-09-16 14:15:00,43.93,43.97,43.92,43.96,18898.0,32.9085,32.9385,32.901,32.931,18898.0
2015-09-16 14:20:00,43.96,43.97,43.89,43.91,19820.0,32.931,32.9385,32.8786,32.8936,19820.0
2015-09-16 14:25:00,43.9,43.92,43.89,43.92,13059.0,32.8861,32.901,32.8786,32.901,13059.0
2015-09-16 14:30:00,43.93,43.98,43.91,43.98,24397.0,32.9085,32.946,32.8936,32.946,24397.0
2015-09-16 14:35:00,43.98,43.99,43.93,43.96,27594.0,32.946,32.9535,32.9085,32.931,27594.0
2015-09-16 14:40:00,43.95,44.0,43.93,44.0,22410.0,32.9235,32.961,32.9085,32.961,22410.0
2015-09-16 14:45:00,44.0,44.03,43.99,44.02,24514.0,32.961,32.9835,32.9535,32.976,24514.0
2015-09-16 14:50:00,44.02,44.03,44.0,44.01,15776.0,32.976,32.9835,32.961,32.9685,15776.0
2015-09-16 14:55:00,44.01,44.08,43.98,44.08,42494.0,32.9685,33.0209,32.946,33.0209,42494.0
2015-09-16 15:00:00,44.08,44.08,44.02,44.05,58198.0,33.0209,33.0209,32.976,32.9984,58198.0
2015-09-16 15:05:00,44.05,44.06,44.02,44.04,38312.0,32.9984,33.0059,32.976,32.9909,38312.0
2015-09-16 15:10:00,44.05,44.1,44.04,44.07,28558.0,32.9984,33.0359,32.9909,33.0134,28558.0
2015-09-16 15:15:00,44.07,44.09,44.04,44.07,37870.0,33.0134,33.0284,32.9909,33.0134,37870.0
2015-09-16 15:20:00,44.08,44.14,44.06,44.12,46612.0,33.0209,33.0659,33.0059,33.0509,46612.0
2015-09-16 15:25:00,44.13,44.16,44.07,44.15,34701.0,33.0584,33.0808,33.0134,33.0733,34701.0
2015-09-16 15:30:00,44.15,44.17,44.13,44.16,50226.0,33.0733,33.0883,33.0584,33.0808,50226.0
2015-09-16 15:35:00,44.17,44.18,44.13,44.17,56631.0,33.0883,33.0958,33.0584,33.0883,56631.0
2015-09-16 15:40:00,44.18,44.19,44.15,44.16,62169.0,33.0958,33.1033,33.0733,33.0808,62169.0
2015-09-16 15:45:00,44.17,44.22,44.15,44.21,137189.0,33.0883,33.1258,33.0733,33.1183,137189.0
2015-09-16 15:50:00,44.22,44.22,44.16,44.19,126339.0,33.1258,33.1258,33.0808,33.1033,126339.0
2015-09-16 15:55:00,44.19,44.22,44.16,44.19,269033.0,33.1033,33.1258,33.0808,33.1033,269033.0
2015-09-17 09:30:00,44.18,44.2,44.02,44.18,30758.0,33.0958,33.1108,32.976,33.0958,30758.0
2015-09-17 09:35:00,44.17,44.31,44.11,44.31,46132.0,33.0883,33.1932,33.0434,33.1932,46132.0
2015-09-17 09:40:00,44.3,44.36,44.28,44.3,27296.0,33.1857,33.2307,33.1707,33.1857,27296.0
2015-09-17 09:45:00,44.28,44.37,44.24,44.33,101519.0,33.1707,33.2382,33.1408,33.2082,101519.0
2015-09-17 09:50:00,44.33,44.39,44.28,44.32,86406.0,33.2082,33.2531,33.1707,33.2007,86406.0
2015-09-17 09:55:00,44.3,44.37,44.27,44.34,17729.0,33.1857,33.2382,33.1632,33.2157,17729.0
2015-09-17 10:00:00,44.34,44.45,44.26,44.44,20637.0,33.2157,33.2981,33.1557,33.2906,20637.0
2015-09-17 10:05:00,44.44,44.48,44.41,44.48,33029.0,33.2906,33.3206,33.2681,33.3206,33029.0
2015-09-17 10:10:00,44.48,44.53,44.41,44.5,32936.0,33.3206,33.358,33.2681,33.3355,32936.0
2015-09-17 10:15:00,44.49,44.53,44.44,44.5,67764.0,33.328,33.358,33.2906,33.3355,67764.0
2015-09-17 10:20:00,44.5,44.53,44.44,44.53,31995.0,33.3355,33.358,33.2906,33.358,31995.0
2015-09-17 10:25:00,44.53,44.54,44.44,44.47,33589.0,33.358,33.3655,33.2906,33.3131,33589.0
2015-09-17 10:30:00,44.47,44.48,44.43,44.48,30480.0,33.3131,33.3206,33.2831,33.3206,30480.0
2015-09-17 10:35:00,44.48,44.49,44.45,44.48,36267.0,33.3206,33.328,33.2981,33.3206,36267.0
2015-09-17 10:40:00,44.48,44.56,44.47,44.55,50577.0,33.3206,33.3805,33.3131,33.373,50577.0
2015-09-17 10:45:00,44.56,44.58,44.51,44.54,33878.0,33.3805,33.3955,33.343,33.3655,33878.0
2015-09-17 10:50:00,44.54,44.56,44.52,44.56,16020.0,33.3655,33.3805,33.3505,33.3805,16020.0
2015-09-17 10:55:00,44.56,44.57,44.49,44.5,32059.0,33.3805,33.388,33.328,33.3355,32059.0
2015-09-17 11:00:00,44.5,44.57,44.5,44.53,46224.0,33.3355,33.388,33.3355,33.358,46224.0
2015-09-17 11:05:00,44.53,44.57,44.49,44.54,25575.0,33.358,33.388,33.328,33.3655,25575.0
2015-09-17 11:10:00,44.55,44.55,44.48,44.48,75895.0,33.373,33.373,33.3206,33.3206,75895.0
2015-09-17 11:15:00,44.49,44.52,44.44,44.45,28225.0,33.328,33.3505,33.2906,33.2981,28225.0
2015-09-17 11:20:00,44.44,44.51,44.43,44.51,39026.0,33.2906,33.343,33.2831,33.343,39026.0
2015-09-17 11:25:00,44.51,44.52,44.46,44.49,24548.0,33.343,33.3505,33.3056,33.328,24548.0
2015-09-17 11:30:00,44.49,44.5,44.46,44.5,41627.0,33.328,33.3355,33.3056,33.3355,41627.0
2015-09-17 11:35:00,44.5,44.52,44.46,44.48,30934.0,33.3355,33.3505,33.3056,33.3206,30934.0
2015-09-17 11:40:00,44.48,44.5,44.43,44.43,12671.0,33.3206,33.3355,33.2831,33.2831,12671.0
2015-09-17 11:45:00,44.42,44.45,44.37,44.37,17417.0,33.2756,33.2981,33.2382,33.2382,17417.0
2015-09-17 11:50:00,44.37,44.39,44.36,44.37,10375.0,33.2382,33.2531,33.2307,33.2382,10375.0
2015-09-17 11:55:00,44.37,44.42,44.36,44.4,18402.0,33.2382,33.2756,33.2307,33.2606,18402.0
2015-09-17 12:00:00,44.4,44.41,44.37,44.41,54277.0,33.2606,33.2681,33.2382,33.2681,54277.0
2015-09-17 12:05:00,44.41,44.45,44.4,44.41,12414.0,33.2681,33.2981,33.2606,33.2681,12414.0
2015-09-17 12:10:00,44.41,44.44,44.41,44.42,10323.0,33.2681,33.2906,33.2681,33.2756,10323.0
2015-09-17 12:15:00,44.42,44.48,44.41,44.46,29095.0,33.2756,33.3206,33.2681,33.3056,29095.0
2015-09-17 12:20:00,44.45,44.51,44.45,44.5,18440.0,33.2981,33.343,33.2981,33.3355,18440.0
2015-09-17 12:25:00,44.49,44.52,44.49,44.52,9926.0,33.328,33.3505,33.328,33.3505,9926.0
2015-09-17 12:30:00,44.51,44.53,44.5,44.5,24614.0,33.343,33.358,33.3355,33.3355,24614.0
2015-09-17 12:35:00,44.51,44.52,44.49,44.5,18195.0,33.343,33.3505,33.328,33.3355,18195.0
2015-09-17 12:40:00,44.5,44.52,44.48,44.48,16913.0,33.3355,33.3505,33.3206,33.3206,16913.0
2015-09-17 12:45:00,44.47,44.48,44.42,44.46,17040.0,33.3131,33.3206,33.2756,33.3056,17040.0
2015-09-17 12:50:00,44.46,44.47,44.45,44.46,8716.0,33.3056,33.3131,33.2981,33.3056,8716.0
2015-09-17 12:55:00,44.45,44.6,44.45,44.58,50863.0,33.2981,33.4104,33.2981,33.3955,50863.0
2015-09-17 13:00:00,44.58,44.59,44.56,44.57,21810.0,33.3955,33.403,33.3805,33.388,21810.0
2015-09-17 13:05:00,44.57,44.59,44.54,44.54,14996.0,33.388,33.403,33.3655,33.3655,14996.0
2015-09-17 13:10:00,44.54,44.56,44.51,44.56,12842.0,33.3655,33.3805,33.343,33.3805,12842.0
2015-09-17 13:15:00,44.56,44.61,44.56,44.6,12183.0,33.3805,33.4179,33.3805,33.4104,12183.0
2015-09-17 13:20:00,44.6,44.67,44.6,44.61,17274.0,33.4104,33.4629,33.4104,33.4179,17274.0
2015-09-17 13:25:00,44.61,44.65,44.58,44.58,16700.0,33.4179,33.4479,33.3955,33.3955,16700.0
2015-09-17 13:30:00,44.58,44.61,44.57,44.61,13289.0,33.3955,33.4179,33.388,33.4179,13289.0
2015-09-17 13:35:00,44.6,44.6,44.52,44.53,26604.0,33.4104,33.4104,33.3505,33.358,26604.0
2015-09-17 13:40:00,44.52,44.59,44.52,44.55,24884.0,33.3505,33.403,33.3505,33.373,24884.0
2015-09-17 13:45:00,44.55,44.59,44.53,44.56,15310.0,33.373,33.403,33.358,33.3805,15310.0
2015-09-17 13:50:00,44.56,44.57,44.53,44.56,22449.0,33.3805,33.388,33.358,33.3805,22449.0
2015-09-17 13:55:00,44.57,44.59,44.48,44.52,15886.0,33.388,33.403,33.3206,33.3505,15886.0
2015-09-17 14:00:00,44.54,44.72,44.2,44.34,62280.0,33.3655,33.5003,33.1108,33.2157,62280.0
2015-09-17 14:05:00,44.34,44.53,44.33,44.53,46508.0,33.2157,33.358,33.2082,33.358,46508.0
2015-09-17 14:10:00,44.55,44.68,44.54,44.58,30078.0,33.373,33.4704,33.3655,33.3955,30078.0
2015-09-17 14:15:00,44.58,44.73,44.55,44.63,25211.0,33.3955,33.5078,33.373,33.4329,25211.0
2015-09-17 14:20:00,44.64,44.66,44.55,44.63,34726.0,33.4404,33.4554,33.373,33.4329,34726.0
2015-09-17 14:25:00,44.63,44.66,44.53,44.56,30617.0,33.4329,33.4554,33.358,33.3805,30617.0
2015-09-17 14:30:00,44.56,44.65,44.54,44.63,48511.0,33.3805,33.4479,33.3655,33.4329,48511.0
2015-09-17 14:35:00,44.62,44.66,44.54,44.58,54355.0,33.4254,33.4554,33.3655,33.3955,54355.0
2015-09-17 14:40:00,44.57,44.73,44.57,44.71,49671.0,33.388,33.5078,33.388,33.4928,49671.0
2015-09-17 14:45:00,44.71,44.9,44.7,44.84,80491.0,33.4928,33.6352,33.4854,33.5902,80491.0
2015-09-17 14:50:00,44.85,44.85,44.8,44.84,33090.0,33.5977,33.5977,33.5603,33.5902,33090.0
2015-09-17 14:55:00,44.84,44.84,44.72,44.76,57838.0,33.5902,33.5902,33.5003,33.5303,57838.0
2015-09-17 15:00:00,44.76,44.81,44.68,44.69,50664.0,33.5303,33.5678,33.4704,33.4779,50664.0
2015-09-17 15:05:00,44.7,44.7,44.58,44.6,44853.0,33.4854,33.4854,33.3955,33.4104,44853.0
2015-09-17 15:10:00,44.59,44.66,44.48,44.5,63222.0,33.403,33.4554,33.3206,33.3355,63222.0
2015-09-17 15:15:00,44.49,44.54,44.43,44.49,57609.0,33.328,33.3655,33.2831,33.328,57609.0
2015-09-17 15:20:00,44.48,44.48,44.21,44.34,92238.0,33.3206,33.3206,33.1183,33.2157,92238.0
2015-09-17 15:25:00,44.35,44.42,44.3,44.39,66311.0,33.2232,33.2756,33.1857,33.2531,66311.0
2015-09-17 15:30:00,44.39,44.47,44.33,44.46,74491.0,33.2531,33.3131,33.2082,33.3056,74491.0
2015-09-17 15:35:00,44.46,44.46,44.3,44.34,92571.0,33.3056,33.3056,33.1857,33.2157,92571.0
2015-09-17 15:40:00,44.35,44.41,44.3,44.35,74856.0,33.2232,33.2681,33.1857,33.2232,74856.0
2015-09-17 15:45:00,44.34,44.39,44.3,44.33,129548.0,33.2157,33.2531,33.1857,33.2082,129548.0
2015-09-17 15:50:00,44.33,44.35,44.17,44.18,114852.0,33.2082,33.2232,33.0883,33.0958,114852.0
2015-09-17 15:55:00,44.18,44.27,44.14,44.25,152848.0,33.0958,33.1632,33.0659,33.1483,152848.0
2015-09-18 09:30:00,43.46,43.99,43.41,43.69,830541.0,32.5565,32.9535,32.519,32.7288,830541.0
2015-09-18 09:35:00,43.67,43.72,43.51,43.53,60013.0,32.7138,32.7512,32.5939,32.6089,60013.0
2015-09-18 09:40:00,43.54,43.56,43.43,43.44,75596.0,32.6164,32.6314,32.534,32.5415,75596.0
2015-09-18 09:45:00,43.43,43.44,43.25,43.26,58624.0,32.534,32.5415,32.3991,32.4066,58624.0
2015-09-18 09:50:00,43.26,43.43,43.18,43.43,60625.0,32.4066,32.534,32.3467,32.534,60625.0
2015-09-18 09:55:00,43.43,43.47,43.38,43.47,33756.0,32.534,32.5639,32.4965,32.5639,33756.0
2015-09-18 10:00:00,43.47,43.53,43.45,43.49,47056.0,32.5639,32.6089,32.549,32.5789,47056.0
2015-09-18 10:05:00,43.49,43.55,43.45,43.52,26704.0,32.5789,32.6239,32.549,32.6014,26704.0
2015-09-18 10:10:00,43.53,43.56,43.48,43.48,16016.0,32.6089,32.6314,32.5714,32.5714,16016.0
2015-09-18 10:15:00,43.49,43.5,43.41,43.44,34461.0,32.5789,32.5864,32.519,32.5415,34461.0
2015-09-18 10:20:00,43.44,43.44,43.37,43.41,65834.0,32.5415,32.5415,32.489,32.519,65834.0
2015-09-18 10:25:00,43.41,43.59,43.41,43.53,28077.0,32.519,32.6538,32.519,32.6089,28077.0
2015-09-18 10:30:00,43.52,43.62,43.52,43.59,31271.0,32.6014,32.6763,32.6014,32.6538,31271.0
2015-09-18 10:35:00,43.58,43.58,43.45,43.46,21754.0,32.6464,32.6464,32.549,32.5565,21754.0
2015-09-18 10:40:00,43.46,43.48,43.42,43.44,33591.0,32.5565,32.5714,32.5265,32.5415,33591.0
2015-09-18 10:45:00,43.44,43.47,43.44,43.46,19111.0,32.5415,32.5639,32.5415,32.5565,19111.0
2015-09-18 10:50:00,43.46,43.55,43.46,43.5,14857.0,32.5565,32.6239,32.5565,32.5864,14857.0
2015-09-18 10:55:00,43.5,43.55,43.45,43.55,20252.0,32.5864,32.6239,32.549,32.6239,20252.0
2015-09-18 11:00:00,43.54,43.61,43.52,43.59,19257.0,32.6164,32.6688,32.6014,32.6538,19257.0
2015-09-18 11:05:00,43.59,43.64,43.56,43.61,36637.0,32.6538,32.6913,32.6314,32.6688,36637.0
2015-09-18 11:10:00,43.61,43.65,43.56,43.65,43329.0,32.6688,32.6988,32.6314,32.6988,43329.0
2015-09-18 11:15:00,43.64,43.64,43.57,43.63,23139.0,32.6913,32.6913,32.6389,32.6838,23139.0
2015-09-18 11:20:00,43.64,43.69,43.63,43.68,16847.0,32.6913,32.7288,32.6838,32.7213,16847.0
2015-09-18 11:25:00,43.68,43.75,43.61,43.61,47923.0,32.7213,32.7737,32.6688,32.6688,47923.0
2015-09-18 11:30:00,43.61,43.65,43.59,43.61,23817.0,32.6688,32.6988,32.6538,32.6688,23817.0
2015-09-18 11:35:00,43.62,43.7,43.59,43.7,15789.0,32.6763,32.7362,32.6538,32.7362,15789.0
2015-09-18 11:40:00,43.71,43.78,43.67,43.77,16440.0,32.7437,32.7962,32.7138,32.7887,16440.0
2015-09-18 11:45:00,43.76,43.83,43.75,43.79,16656.0,32.7812,32.8336,32.7737,32.8037,16656.0
2015-09-18 11:50:00,43.8,43.81,43.7,43.7,21869.0,32.8112,32.8186,32.7362,32.7362,21869.0
2015-09-18 11:55:00,43.7,43.72,43.67,43.69,67299.0,32.7362,32.7512,32.7138,32.7288,67299.0
2015-09-18 12:00:00,43.7,43.7,43.64,43.65,13954.0,32.7362,32.7362,32.6913,32.6988,13954.0
2015-09-18 12:05:00,43.65,43.67,43.59,43.61,29440.0,32.6988,32.7138,32.6538,32.6688,29440.0
2015-09-18 12:10:00,43.6,43.62,43.56,43.59,40910.0,32.6613,32.6763,32.6314,32.6538,40910.0
2015-09-18 12:15:00,43.58,43.59,43.55,43.59,20894.0,32.6464,32.6538,32.6239,32.6538,20894.0
2015-09-18 12:20:00,43.58,43.59,43.53,43.53,36446.0,32.6464,32.6538,32.6089,32.6089,36446.0
2015-09-18 12:25:00,43.53,43.57,43.52,43.57,12174.0,32.6089,32.6389,32.6014,32.6389,12174.0
2015-09-18 12:30:00,43.57,43.61,43.56,43.61,28463.0,32.6389,32.6688,32.6314,32.6688,28463.0
2015-09-18 12:35:00,43.61,43.63,43.58,43.59,27700.0,32.6688,32.6838,32.6464,32.6538,27700.0
2015-09-18 12:40:00,43.59,43.61,43.52,43.53,32045.0,32.6538,32.6688,32.6014,32.6089,32045.0
2015-09-18 12:45:00,43.52,43.59,43.52,43.59,36224.0,32.6014,32.6538,32.6014,32.6538,36224.0
2015-09-18 12:50:00,43.59,43.62,43.57,43.62,15981.0,32.6538,32.6763,32.6389,32.6763,15981.0
2015-09-18 12:55:00,43.61,43.62,43.58,43.6,19631.0,32.6688,32.6763,32.6464,32.6613,19631.0
2015-09-18 13:00:00,43.59,43.66,43.56,43.66,16008.0,32.6538,32.7063,32.6314,32.7063,16008.0
2015-09-18 13:05:00,43.66,43.66,43.59,43.6,7902.0,32.7063,32.7063,32.6538,32.6613,7902.0
2015-09-18 13:10:00,43.6,43.61,43.57,43.58,27666.0,32.6613,32.6688,32.6389,32.6464,27666.0
2015-09-18 13:15:00,43.59,43.62,43.56,43.58,25061.0,32.6538,32.6763,32.6314,32.6464,25061.0
2015-09-18 13:20:00,43.58,43.59,43.54,43.57,47188.0,32.6464,32.6538,32.6164,32.6389,47188.0
2015-09-18 13:25:00,43.58,43.65,43.57,43.62,39128.0,32.6464,32.6988,32.6389,32.6763,39128.0
2015-09-18 13:30:00,43.62,43.64,43.61,43.62,14584.0,32.6763,32.6913,32.6688,32.6763,14584.0
2015-09-18 13:35:00,43.62,43.63,43.57,43.59,12601.0,32.6763,32.6838,32.6389,32.6538,12601.0
2015-09-18 13:40:00,43.59,43.62,43.58,43.61,6942.0,32.6538,32.6763,32.6464,32.6688,6942.0
2015-09-18 13:45:00,43.6,43.61,43.54,43.54,22756.0,32.6613,32.6688,32.6164,32.6164,22756.0
2015-09-18 13:50:00,43.54,43.56,43.5,43.52,21827.0,32.6164,32.6314,32.5864,32.6014,21827.0
2015-09-18 13:55:00,43.51,43.52,43.43,43.46,27656.0,32.5939,32.6014,32.534,32.5565,27656.0
2015-09-18 14:00:00,43.46,43.51,43.43,43.5,30478.0,32.5565,32.5939,32.534,32.5864,30478.0
2015-09-18 14:05:00,43.5,43.55,43.47,43.48,15616.0,32.5864,32.6239,32.5639,32.5714,15616.0
2015-09-18 14:10:00,43.47,43.51,43.45,43.5,17673.0,32.5639,32.5939,32.549,32.5864,17673.0
2015-09-18 14:15:00,43.49,43.54,43.48,43.49,25111.0,32.5789,32.6164,32.5714,32.5789,25111.0
2015-09-18 14:20:00,43.49,43.55,43.48,43.55,24959.0,32.5789,32.6239,32.5714,32.6239,24959.0
2015-09-18 14:25:00,43.55,43.55,43.52,43.54,15490.0,32.6239,32.6239,32.6014,32.6164,15490.0
2015-09-18 14:30:00,43.53,43.54,43.5,43.52,9873.0,32.6089,32.6164,32.5864,32.6014,9873.0
2015-09-18 14:35:00,43.53,43.53,43.48,43.52,16721.0,32.6089,32.6089,32.5714,32.6014,16721.0
2015-09-18 14:40:00,43.52,43.55,43.48,43.49,13043.0,32.6014,32.6239,32.5714,32.5789,13043.0
2015-09-18 14:45:00,43.48,43.5,43.43,43.44,45233.0,32.5714,32.5864,32.534,32.5415,45233.0
2015-09-18 14:50:00,43.43,43.43,43.36,43.39,30784.0,32.534,32.534,32.4815,32.504,30784.0
2015-09-18 14:55:00,43.39,43.46,43.38,43.45,47806.0,32.504,32.5565,32.4965,32.549,47806.0
2015-09-18 15:00:00,43.46,43.49,43.4,43.43,57737.0,32.5565,32.5789,32.5115,32.534,57737.0
2015-09-18 15:05:00,43.42,43.44,43.35,43.35,59658.0,32.5265,32.5415,32.4741,32.4741,59658.0
2015-09-18 15:10:00,43.35,43.41,43.34,43.4,39297.0,32.4741,32.519,32.4666,32.5115,39297.0
2015-09-18 15:15:00,43.4,43.41,43.32,43.33,37937.0,32.5115,32.519,32.4516,32.4591,37937.0
2015-09-18 15:20:00,43.33,43.33,43.21,43.29,118475.0,32.4591,32.4591,32.3692,32.4291,118475.0
2015-09-18 15:25:00,43.28,43.3,43.23,43.27,60801.0,32.4216,32.4366,32.3842,32.4141,60801.0
2015-09-18 15:30:00,43.26,43.29,43.25,43.29,84169.0,32.4066,32.4291,32.3991,32.4291,84169.0
2015-09-18 15:35:00,43.28,43.31,43.25,43.29,129398.0,32.4216,32.4441,32.3991,32.4291,129398.0
2015-09-18 15:40:00,43.28,43.28,43.2,43.21,72621.0,32.4216,32.4216,32.3617,32.3692,72621.0
2015-09-18 15:45:00,43.21,43.22,43.15,43.18,114510.0,32.3692,32.3767,32.3242,32.3467,114510.0
2015-09-18 15:50:00,43.18,43.27,43.17,43.23,150886.0,32.3467,32.4141,32.3392,32.3842,150886.0
2015-09-18 15:55:00,43.22,43.26,43.17,43.25,351995.0,32.3767,32.4066,32.3392,32.3991,351995.0
2015-09-21 09:30:00,43.5,43.5,43.34,43.42,85268.0,32.5864,32.5864,32.4666,32.5265,85268.0
2015-09-21 09:35:00,43.41,43.48,43.29,43.31,75076.0,32.519,32.5714,32.4291,32.4441,75076.0
2015-09-21 09:40:00,43.32,43.33,43.23,43.3,61575.0,32.4516,32.4591,32.3842,32.4366,61575.0
2015-09-21 09:45:00,43.32,43.54,43.31,43.51,57078.0,32.4516,32.6164,32.4441,32.5939,57078.0
2015-09-21 09:50:00,43.52,43.59,43.52,43.58,44949.0,32.6014,32.6538,32.6014,32.6464,44949.0
2015-09-21 09:55:00,43.58,43.6,43.5,43.51,55590.0,32.6464,32.6613,32.5864,32.5939,55590.0
2015-09-21 10:00:00,43.51,43.56,43.46,43.54,47911.0,32.5939,32.6314,32.5565,32.6164,47911.0
2015-09-21 10:05:00,43.54,43.65,43.53,43.63,38072.0,32.6164,32.6988,32.6089,32.6838,38072.0
2015-09-21 10:10:00,43.63,43.65,43.55,43.56,41329.0,32.6838,32.6988,32.6239,32.6314,41329.0
2015-09-21 10:15:00,43.56,43.57,43.52,43.57,22864.0,32.6314,32.6389,32.6014,32.6389,22864.0
2015-09-21 10:20:00,43.57,43.61,43.57,43.58,20993.0,32.6389,32.6688,32.6389,32.6464,20993.0
2015-09-21 10:25:00,43.57,43.61,43.53,43.59,45046.0,32.6389,32.6688,32.6089,32.6538,45046.0
2015-09-21 10:30:00,43.59,43.67,43.59,43.66,44355.0,32.6538,32.7138,32.6538,32.7063,44355.0
2015-09-21 10:35:00,43.66,43.76,43.66,43.73,50256.0,32.7063,32.7812,32.7063,32.7587,50256.0
2015-09-21 10:40:00,43.73,43.73,43.68,43.68,51568.0,32.7587,32.7587,32.7213,32.7213,51568.0
2015-09-21 10:45:00,43.69,43.69,43.65,43.68,21752.0,32.7288,32.7288,32.6988,32.7213,21752.0
2015-09-21 10:50:00,43.68,43.69,43.62,43.63,17025.0,32.7213,32.7288,32.6763,32.6838,17025.0
2015-09-21 10:55:00,43.62,43.63,43.59,43.62,26793.0,32.6763,32.6838,32.6538,32.6763,26793.0
2015-09-21 11:00:00,43.62,43.64,43.61,43.62,14278.0,32.6763,32.6913,32.6688,32.6763,14278.0
2015-09-21 11:05:00,43.62,43.63,43.61,43.62,12479.0,32.6763,32.6838,32.6688,32.6763,12479.0
2015-09-21 11:10:00,43.62,43.63,43.61,43.63,12736.0,32.6763,32.6838,32.6688,32.6838,12736.0
2015-09-21 11:15:00,43.62,43.64,43.6,43.61,21872.0,32.6763,32.6913,32.6613,32.6688,21872.0
2015-09-21 11:20:00,43.62,43.62,43.58,43.61,27907.0,32.6763,32.6763,32.6464,32.6688,27907.0
2015-09-21 11:25:00,43.61,43.63,43.59,43.61,19531.0,32.6688,32.6838,32.6538,32.6688,19531.0
2015-09-21 11:30:00,43.61,43.62,43.49,43.49,56750.0,32.6688,32.6763,32.5789,32.5789,56750.0
2015-09-21 11:35:00,43.49,43.5,43.48,43.48,17588.0,32.5789,32.5864,32.5714,32.5714,17588.0
2015-09-21 11:40:00,43.48,43.49,43.44,43.46,21600.0,32.5714,32.5789,32.5415,32.5565,21600.0
2015-09-21 11:45:00,43.45,43.47,43.43,43.47,13725.0,32.549,32.5639,32.534,32.5639,13725.0
2015-09-21 11:50:00,43.48,43.54,43.47,43.51,30062.0,32.5714,32.6164,32.5639,32.5939,30062.0
2015-09-21 11:55:00,43.51,43.54,43.48,43.53,18540.0,32.5939,32.6164,32.5714,32.6089,18540.0
2015-09-21 12:00:00,43.53,43.55,43.47,43.49,87717.0,32.6089,32.6239,32.5639,32.5789,87717.0
2015-09-21 12:05:00,43.47,43.48,43.44,43.48,36680.0,32.5639,32.5714,32.5415,32.5714,36680.0
2015-09-21 12:10:00,43.47,43.51,43.46,43.5,26471.0,32.5639,32.5939,32.5565,32.5864,26471.0
2015-09-21 12:15:00,43.49,43.53,43.49,43.51,11723.0,32.5789,32.6089,32.5789,32.5939,11723.0
2015-09-21 12:20:00,43.52,43.55,43.51,43.54,18713.0,32.6014,32.6239,32.5939,32.6164,18713.0
2015-09-21 12:25:00,43.54,43.58,43.53,43.56,14423.0,32.6164,32.6464,32.6089,32.6314,14423.0
2015-09-21 12:30:00,43.56,43.56,43.49,43.54,38154.0,32.6314,32.6314,32.5789,32.6164,38154.0
2015-09-21 12:35:00,43.53,43.57,43.51,43.57,10404.0,32.6089,32.6389,32.5939,32.6389,10404.0
2015-09-21 12:40:00,43.57,43.61,43.57,43.61,19523.0,32.6389,32.6688,32.6389,32.6688,19523.0
2015-09-21 12:45:00,43.6,43.6,43.56,43.57,37207.0,32.6613,32.6613,32.6314,32.6389,37207.0
2015-09-21 12:50:00,43.56,43.58,43.45,43.49,70275.0,32.6314,32.6464,32.549,32.5789,70275.0
2015-09-21 12:55:00,43.49,43.5,43.42,43.47,26364.0,32.5789,32.5864,32.5265,32.5639,26364.0
2015-09-21 13:00:00,43.46,43.46,43.41,43.46,23782.0,32.5565,32.5565,32.519,32.5565,23782.0
2015-09-21 13:05:00,43.45,43.49,43.42,43.43,21819.0,32.549,32.5789,32.5265,32.534,21819.0
2015-09-21 13:10:00,43.42,43.43,43.39,43.42,14920.0,32.5265,32.534,32.504,32.5265,14920.0
2015-09-21 13:15:00,43.42,43.49,43.4,43.47,22357.0,32.5265,32.5789,32.5115,32.5639,22357.0
2015-09-21 13:20:00,43.47,43.49,43.45,43.48,22878.0,32.5639,32.5789,32.549,32.5714,22878.0
2015-09-21 13:25:00,43.49,43.5,43.45,43.46,12963.0,32.5789,32.5864,32.549,32.5565,12963.0
2015-09-21 13:30:00,43.46,43.46,43.43,43.43,10670.0,32.5565,32.5565,32.534,32.534,10670.0
2015-09-21 13:35:00,43.42,43.48,43.42,43.47,19841.0,32.5265,32.5714,32.5265,32.5639,19841.0
2015-09-21 13:40:00,43.47,43.49,43.45,43.48,15339.0,32.5639,32.5789,32.549,32.5714,15339.0
2015-09-21 13:45:00,43.47,43.48,43.41,43.41,12526.0,32.5639,32.5714,32.519,32.519,12526.0
2015-09-21 13:50:00,43.4,43.41,43.37,43.4,16226.0,32.5115,32.519,32.489,32.5115,16226.0
2015-09-21 13:55:00,43.4,43.4,43.35,43.35,18575.0,32.5115,32.5115,32.4741,32.4741,18575.0
2015-09-21 14:00:00,43.34,43.39,43.33,43.38,14209.0,32.4666,32.504,32.4591,32.4965,14209.0
2015-09-21 14:05:00,43.37,43.38,43.34,43.34,16463.0,32.489,32.4965,32.4666,32.4666,16463.0
2015-09-21 14:10:00,43.34,43.34,43.28,43.32,23916.0,32.4666,32.4666,32.4216,32.4516,23916.0
2015-09-21 14:15:00,43.32,43.37,43.32,43.35,16116.0,32.4516,32.489,32.4516,32.4741,16116.0
2015-09-21 14:20:00,43.36,43.4,43.36,43.39,24724.0,32.4815,32.5115,32.4815,32.504,24724.0
2015-09-21 14:25:00,43.39,43.42,43.38,43.4,29091.0,32.504,32.5265,32.4965,32.5115,29091.0
2015-09-21 14:30:00,43.4,43.44,43.36,43.43,25787.0,32.5115,32.5415,32.4815,32.534,25787.0
2015-09-21 14:35:00,43.43,43.46,43.42,43.45,23475.0,32.534,32.5565,32.5265,32.549,23475.0
2015-09-21 14:40:00,43.46,43.46,43.4,43.41,20047.0,32.5565,32.5565,32.5115,32.519,20047.0
2015-09-21 14:45:00,43.41,43.44,43.38,43.44,21903.0,32.519,32.5415,32.4965,32.5415,21903.0
2015-09-21 14:50:00,43.44,43.51,43.44,43.48,60473.0,32.5415,32.5939,32.5415,32.5714,60473.0
2015-09-21 14:55:00,43.48,43.51,43.46,43.46,20171.0,32.5714,32.5939,32.5565,32.5565,20171.0
2015-09-21 15:00:00,43.46,43.47,43.44,43.47,27256.0,32.5565,32.5639,32.5415,32.5639,27256.0
2015-09-21 15:05:00,43.47,43.51,43.45,43.51,32527.0,32.5639,32.5939,32.549,32.5939,32527.0
2015-09-21 15:10:00,43.51,43.52,43.49,43.49,35270.0,32.5939,32.6014,32.5789,32.5789,35270.0
2015-09-21 15:15:00,43.48,43.52,43.47,43.5,34944.0,32.5714,32.6014,32.5639,32.5864,34944.0
2015-09-21 15:20:00,43.5,43.51,43.45,43.47,39387.0,32.5864,32.5939,32.549,32.5639,39387.0
2015-09-21 15:25:00,43.47,43.5,43.46,43.48,26210.0,32.5639,32.5864,32.5565,32.5714,26210.0
2015-09-21 15:30:00,43.48,43.51,43.37,43.39,66310.0,32.5714,32.5939,32.489,32.504,66310.0
2015-09-21 15:35:00,43.39,43.39,43.32,43.33,73819.0,32.504,32.504,32.4516,32.4591,73819.0
2015-09-21 15:40:00,43.33,43.38,43.31,43.38,106981.0,32.4591,32.4965,32.4441,32.4965,106981.0
2015-09-21 15:45:00,43.37,43.42,43.35,43.38,135876.0,32.489,32.5265,32.4741,32.4965,135876.0
2015-09-21 15:50:00,43.37,43.37,43.31,43.31,78543.0,32.489,32.489,32.4441,32.4441,78543.0
2015-09-21 15:55:00,43.32,43.39,43.31,43.39,131509.0,32.4516,32.504,32.4441,32.504,131509.0
2015-09-22 09:30:00,42.8,42.84,42.71,42.75,53155.0,32.062,32.092,31.9946,32.0246,53155.0
2015-09-22 09:35:00,42.72,42.77,42.65,42.71,61586.0,32.0021,32.0396,31.9497,31.9946,61586.0
2015-09-22 09:40:00,42.71,42.79,42.63,42.75,60185.0,31.9946,32.0546,31.9347,32.0246,60185.0
2015-09-22 09:45:00,42.77,42.79,42.71,42.73,45341.0,32.0396,32.0546,31.9946,32.0096,45341.0
2015-09-22 09:50:00,42.73,42.73,42.58,42.61,29079.0,32.0096,32.0096,31.8972,31.9197,29079.0
2015-09-22 09:55:00,42.61,42.77,42.61,42.73,25348.0,31.9197,32.0396,31.9197,32.0096,25348.0
2015-09-22 10:00:00,42.73,42.77,42.68,42.68,23690.0,32.0096,32.0396,31.9721,31.9721,23690.0
2015-09-22 10:05:00,42.69,42.69,42.6,42.63,23899.0,31.9796,31.9796,31.9122,31.9347,23899.0
2015-09-22 10:10:00,42.62,42.62,42.51,42.55,24285.0,31.9272,31.9272,31.8448,31.8748,24285.0
2015-09-22 10:15:00,42.54,42.56,42.43,42.45,37058.0,31.8673,31.8823,31.7849,31.7999,37058.0
2015-09-22 10:20:00,42.45,42.46,42.4,42.41,19212.0,31.7999,31.8073,31.7624,31.7699,19212.0
2015-09-22 10:25:00,42.41,42.43,42.36,42.43,23749.0,31.7699,31.7849,31.7324,31.7849,23749.0
2015-09-22 10:30:00,42.43,42.43,42.35,42.36,23294.0,31.7849,31.7849,31.7249,31.7324,23294.0
2015-09-22 10:35:00,42.35,42.37,42.32,42.33,31081.0,31.7249,31.7399,31.7025,31.71,31081.0
2015-09-22 10:40:00,42.33,42.35,42.31,42.34,21241.0,31.71,31.7249,31.695,31.7175,21241.0
2015-09-22 10:45:00,42.33,42.33,42.25,42.26,15327.0,31.71,31.71,31.65,31.6575,15327.0
2015-09-22 10:50:00,42.26,42.3,42.25,42.28,13668.0,31.6575,31.6875,31.65,31.6725,13668.0
2015-09-22 10:55:00,42.28,42.29,42.23,42.25,14176.0,31.6725,31.68,31.635,31.65,14176.0
2015-09-22 11:00:00,42.25,42.31,42.22,42.29,26392.0,31.65,31.695,31.6276,31.68,26392.0
2015-09-22 11:05:00,42.28,42.29,42.23,42.23,15598.0,31.6725,31.68,31.635,31.635,15598.0
2015-09-22 11:10:00,42.23,42.29,42.23,42.25,17700.0,31.635,31.68,31.635,31.65,17700.0
2015-09-22 11:15:00,42.26,42.26,42.21,42.24,11782.0,31.6575,31.6575,31.6201,31.6425,11782.0
2015-09-22 11:20:00,42.23,42.24,42.16,42.17,15921.0,31.635,31.6425,31.5826,31.5901,15921.0
2015-09-22 11:25:00,42.16,42.24,42.16,42.21,15925.0,31.5826,31.6425,31.5826,31.6201,15925.0
2015-09-22 11:30:00,42.21,42.3,42.2,42.25,22252.0,31.6201,31.6875,31.6126,31.65,22252.0
2015-09-22 11:35:00,42.25,42.3,42.23,42.26,13019.0,31.65,31.6875,31.635,31.6575,13019.0
2015-09-22 11:40:00,42.26,42.31,42.26,42.31,24557.0,31.6575,31.695,31.6575,31.695,24557.0
2015-09-22 11:45:00,42.31,42.35,42.29,42.34,22651.0,31.695,31.7249,31.68,31.7175,22651.0
2015-09-22 11:50:00,42.34,42.35,42.3,42.32,26877.0,31.7175,31.7249,31.6875,31.7025,26877.0
2015-09-22 11:55:00,42.33,42.33,42.3,42.3,14557.0,31.71,31.71,31.6875,31.6875,14557.0
2015-09-22 12:00:00,42.29,42.29,42.25,42.25,26221.0,31.68,31.68,31.65,31.65,26221.0
2015-09-22 12:05:00,42.25,42.38,42.25,42.37,20687.0,31.65,31.7474,31.65,31.7399,20687.0
2015-09-22 12:10:00,42.37,42.4,42.37,42.38,15515.0,31.7399,31.7624,31.7399,31.7474,15515.0
2015-09-22 12:15:00,42.39,42.4,42.35,42.38,27218.0,31.7549,31.7624,31.7249,31.7474,27218.0
2015-09-22 12:20:00,42.38,42.4,42.37,42.38,17276.0,31.7474,31.7624,31.7399,31.7474,17276.0
2015-09-22 12:25:00,42.39,42.39,42.33,42.36,41418.0,31.7549,31.7549,31.71,31.7324,41418.0
2015-09-22 12:30:00,42.36,42.37,42.34,42.35,14064.0,31.7324,31.7399,31.7175,31.7249,14064.0
2015-09-22 12:35:00,42.34,42.37,42.33,42.37,19528.0,31.7175,31.7399,31.71,31.7399,19528.0
2015-09-22 12:40:00,42.37,42.37,42.34,42.36,33057.0,31.7399,31.7399,31.7175,31.7324,33057.0
2015-09-22 12:45:00,42.36,42.36,42.34,42.36,70770.0,31.7324,31.7324,31.7175,31.7324,70770.0
2015-09-22 12:50:00,42.35,42.36,42.28,42.3,64291.0,31.7249,31.7324,31.6725,31.6875,64291.0
2015-09-22 12:55:00,42.29,42.32,42.29,42.31,22806.0,31.68,31.7025,31.68,31.695,22806.0
2015-09-22 13:00:00,42.3,42.37,42.29,42.35,36467.0,31.6875,31.7399,31.68,31.7249,36467.0
2015-09-22 13:05:00,42.35,42.38,42.3,42.3,16108.0,31.7249,31.7474,31.6875,31.6875,16108.0
2015-09-22 13:10:00,42.3,42.33,42.28,42.31,22094.0,31.6875,31.71,31.6725,31.695,22094.0
2015-09-22 13:15:00,42.3,42.3,42.26,42.28,14763.0,31.6875,31.6875,31.6575,31.6725,14763.0
2015-09-22 13:20:00,42.28,42.28,42.21,42.23,20456.0,31.6725,31.6725,31.6201,31.635,20456.0
2015-09-22 13:25:00,42.23,42.23,42.17,42.18,13764.0,31.635,31.635,31.5901,31.5976,13764.0
2015-09-22 13:30:00,42.18,42.24,42.17,42.23,15611.0,31.5976,31.6425,31.5901,31.635,15611.0
2015-09-22 13:35:00,42.23,42.28,42.22,42.27,13193.0,31.635,31.6725,31.6276,31.665,13193.0
2015-09-22 13:40:00,42.27,42.34,42.26,42.33,13963.0,31.665,31.7175,31.6575,31.71,13963.0
2015-09-22 13:45:00,42.32,42.32,42.27,42.28,14148.0,31.7025,31.7025,31.665,31.6725,14148.0
2015-09-22 13:50:00,42.27,42.27,42.24,42.25,21135.0,31.665,31.665,31.6425,31.65,21135.0
2015-09-22 13:55:00,42.25,42.31,42.25,42.31,17908.0,31.65,31.695,31.65,31.695,17908.0
2015-09-22 14:00:00,42.3,42.33,42.26,42.32,18355.0,31.6875,31.71,31.6575,31.7025,18355.0
2015-09-22 14:05:00,42.32,42.33,42.29,42.29,18246.0,31.7025,31.71,31.68,31.68,18246.0
2015-09-22 14:10:00,42.29,42.3,42.25,42.3,14972.0,31.68,31.6875,31.65,31.6875,14972.0
2015-09-22 14:15:00,42.3,42.33,42.29,42.3,19587.0,31.6875,31.71,31.68,31.6875,19587.0
2015-09-22 14:20:00,42.31,42.33,42.29,42.3,16956.0,31.695,31.71,31.68,31.6875,16956.0
2015-09-22 14:25:00,42.3,42.34,42.28,42.33,14648.0,31.6875,31.7175,31.6725,31.71,14648.0
2015-09-22 14:30:00,42.33,42.37,42.31,42.35,22855.0,31.71,31.7399,31.695,31.7249,22855.0
2015-09-22 14:35:00,42.35,42.36,42.31,42.35,14517.0,31.7249,31.7324,31.695,31.7249,14517.0
2015-09-22 14:40:00,42.35,42.35,42.31,42.31,19786.0,31.7249,31.7249,31.695,31.695,19786.0
2015-09-22 14:45:00,42.31,42.33,42.23,42.25,33213.0,31.695,31.71,31.635,31.65,33213.0
2015-09-22 14:50:00,42.24,42.27,42.24,42.25,18968.0,31.6425,31.665,31.6425,31.65,18968.0
2015-09-22 14:55:00,42.26,42.35,42.26,42.34,37088.0,31.6575,31.7249,31.6575,31.7175,37088.0
2015-09-22 15:00:00,42.34,42.37,42.33,42.34,24555.0,31.7175,31.7399,31.71,31.7175,24555.0
2015-09-22 15:05:00,42.34,42.37,42.32,42.34,28772.0,31.7175,31.7399,31.7025,31.7175,28772.0
2015-09-22 15:10:00,42.34,42.34,42.26,42.3,31761.0,31.7175,31.7175,31.6575,31.6875,31761.0
2015-09-22 15:15:00,42.3,42.33,42.28,42.28,33169.0,31.6875,31.71,31.6725,31.6725,33169.0
2015-09-22 15:20:00,42.29,42.33,42.28,42.32,31097.0,31.68,31.71,31.6725,31.7025,31097.0
2015-09-22 15:25:00,42.32,42.41,42.32,42.41,34599.0,31.7025,31.7699,31.7025,31.7699,34599.0
2015-09-22 15:30:00,42.41,42.46,42.39,42.46,41475.0,31.7699,31.8073,31.7549,31.8073,41475.0
2015-09-22 15:35:00,42.46,42.48,42.42,42.48,45991.0,31.8073,31.8223,31.7774,31.8223,45991.0
2015-09-22 15:40:00,42.48,42.52,42.46,42.52,63925.0,31.8223,31.8523,31.8073,31.8523,63925.0
2015-09-22 15:45:00,42.52,42.53,42.43,42.45,94999.0,31.8523,31.8598,31.7849,31.7999,94999.0
2015-09-22 15:50:00,42.45,42.46,42.4,42.43,45771.0,31.7999,31.8073,31.7624,31.7849,45771.0
2015-09-22 15:55:00,42.43,42.49,42.4,42.43,135686.0,31.7849,31.8298,31.7624,31.7849,135686.0
2015-09-23 09:30:00,42.41,42.49,42.2,42.22,56297.0,31.7699,31.8298,31.6126,31.6276,56297.0
2015-09-23 09:35:00,42.24,42.3,42.13,42.15,33594.0,31.6425,31.6875,31.5601,31.5751,33594.0
2015-09-23 09:40:00,42.14,42.16,42.06,42.09,40618.0,31.5676,31.5826,31.5077,31.5302,40618.0
2015-09-23 09:45:00,42.11,42.12,42.01,42.07,48162.0,31.5452,31.5526,31.4702,31.5152,48162.0
2015-09-23 09:50:00,42.07,42.2,42.05,42.19,24442.0,31.5152,31.6126,31.5002,31.6051,24442.0
2015-09-23 09:55:00,42.21,42.29,42.19,42.29,18031.0,31.6201,31.68,31.6051,31.68,18031.0
2015-09-23 10:00:00,42.29,42.36,42.27,42.36,19663.0,31.68,31.7324,31.665,31.7324,19663.0
2015-09-23 10:05:00,42.36,42.41,42.31,42.31,22709.0,31.7324,31.7699,31.695,31.695,22709.0
2015-09-23 10:10:00,42.31,42.39,42.27,42.32,26801.0,31.695,31.7549,31.665,31.7025,26801.0
2015-09-23 10:15:00,42.33,42.4,42.3,42.4,87949.0,31.71,31.7624,31.6875,31.7624,87949.0
2015-09-23 10:20:00,42.39,42.39,42.32,42.37,11793.0,31.7549,31.7549,31.7025,31.7399,11793.0
2015-09-23 10:25:00,42.36,42.43,42.36,42.41,21882.0,31.7324,31.7849,31.7324,31.7699,21882.0
2015-09-23 10:30:00,42.41,42.44,42.39,42.43,25011.0,31.7699,31.7924,31.7549,31.7849,25011.0
2015-09-23 10:35:00,42.44,42.48,42.41,42.42,27624.0,31.7924,31.8223,31.7699,31.7774,27624.0
2015-09-23 10:40:00,42.42,42.46,42.42,42.43,20500.0,31.7774,31.8073,31.7774,31.7849,20500.0
2015-09-23 10:45:00,42.43,42.48,42.42,42.48,24522.0,31.7849,31.8223,31.7774,31.8223,24522.0
2015-09-23 10:50:00,42.49,42.55,42.48,42.52,23797.0,31.8298,31.8748,31.8223,31.8523,23797.0
2015-09-23 10:55:00,42.51,42.51,42.43,42.44,19071.0,31.8448,31.8448,31.7849,31.7924,19071.0
2015-09-23 11:00:00,42.44,42.44,42.39,42.4,28267.0,31.7924,31.7924,31.7549,31.7624,28267.0
2015-09-23 11:05:00,42.38,42.38,42.33,42.36,17695.0,31.7474,31.7474,31.71,31.7324,17695.0
2015-09-23 11:10:00,42.35,42.35,42.26,42.27,29075.0,31.7249,31.7249,31.6575,31.665,29075.0
2015-09-23 11:15:00,42.27,42.27,42.21,42.25,12764.0,31.665,31.665,31.6201,31.65,12764.0
2015-09-23 11:20:00,42.24,42.25,42.16,42.18,20197.0,31.6425,31.65,31.5826,31.5976,20197.0
2015-09-23 11:25:00,42.19,42.2,42.15,42.16,22200.0,31.6051,31.6126,31.5751,31.5826,22200.0
2015-09-23 11:30:00,42.16,42.16,42.11,42.11,14848.0,31.5826,31.5826,31.5452,31.5452,14848.0
2015-09-23 11:35:00,42.11,42.15,42.1,42.12,26252.0,31.5452,31.5751,31.5377,31.5526,26252.0
2015-09-23 11:40:00,42.12,42.12,42.01,42.01,51253.0,31.5526,31.5526,31.4702,31.4702,51253.0
2015-09-23 11:45:00,42.01,42.03,42.01,42.01,18414.0,31.4702,31.4852,31.4702,31.4702,18414.0
2015-09-23 11:50:00,42.02,42.06,42.01,42.05,43462.0,31.4777,31.5077,31.4702,31.5002,43462.0
2015-09-23 11:55:00,42.06,42.1,42.05,42.1,23483.0,31.5077,31.5377,31.5002,31.5377,23483.0
2015-09-23 12:00:00,42.11,42.11,42.01,42.02,18897.0,31.5452,31.5452,31.4702,31.4777,18897.0
2015-09-23 12:05:00,42.02,42.05,42.01,42.02,15824.0,31.4777,31.5002,31.4702,31.4777,15824.0
2015-09-23 12:10:00,42.03,42.06,42.03,42.05,15812.0,31.4852,31.5077,31.4852,31.5002,15812.0
2015-09-23 12:15:00,42.05,42.05,42.02,42.02,15255.0,31.5002,31.5002,31.4777,31.4777,15255.0
2015-09-23 12:20:00,42.03,42.03,42.01,42.02,26436.0,31.4852,31.4852,31.4702,31.4777,26436.0
2015-09-23 12:25:00,42.01,42.02,42.01,42.02,4200.0,31.4702,31.4777,31.4702,31.4777,4200.0
2015-09-23 12:30:00,42.02,42.03,42.0,42.02,36905.0,31.4777,31.4852,31.4628,31.4777,36905.0
2015-09-23 12:35:00,42.02,42.03,42.01,42.02,6507.0,31.4777,31.4852,31.4702,31.4777,6507.0
2015-09-23 12:40:00,42.02,42.03,42.0,42.01,31800.0,31.4777,31.4852,31.4628,31.4702,31800.0
2015-09-23 12:45:00,42.01,42.03,42.01,42.01,18366.0,31.4702,31.4852,31.4702,31.4702,18366.0
2015-09-23 12:50:00,42.02,42.09,42.01,42.09,33913.0,31.4777,31.5302,31.4702,31.5302,33913.0
2015-09-23 12:55:00,42.09,42.1,42.05,42.06,67372.0,31.5302,31.5377,31.5002,31.5077,67372.0
2015-09-23 13:00:00,42.06,42.1,42.06,42.06,14719.0,31.5077,31.5377,31.5077,31.5077,14719.0
2015-09-23 13:05:00,42.07,42.12,42.06,42.09,46897.0,31.5152,31.5526,31.5077,31.5302,46897.0
2015-09-23 13:10:00,42.09,42.1,42.01,42.04,58818.0,31.5302,31.5377,31.4702,31.4927,58818.0
2015-09-23 13:15:00,42.04,42.05,42.01,42.02,34447.0,31.4927,31.5002,31.4702,31.4777,34447.0
2015-09-23 13:20:00,42.02,42.03,42.02,42.02,8703.0,31.4777,31.4852,31.4777,31.4777,8703.0
2015-09-23 13:25:00,42.03,42.04,41.93,41.95,58302.0,31.4852,31.4927,31.4103,31.4253,58302.0
2015-09-23 13:30:00,41.95,42.02,41.95,42.02,21928.0,31.4253,31.4777,31.4253,31.4777,21928.0
2015-09-23 13:35:00,42.01,42.02,41.99,42.0,14096.0,31.4702,31.4777,31.4553,31.4628,14096.0
2015-09-23 13:40:00,42.0,42.1,41.99,42.09,28579.0,31.4628,31.5377,31.4553,31.5302,28579.0
2015-09-23 13:45:00,42.09,42.1,42.06,42.07,24139.0,31.5302,31.5377,31.5077,31.5152,24139.0
2015-09-23 13:50:00,42.06,42.06,42.04,42.04,12886.0,31.5077,31.5077,31.4927,31.4927,12886.0
2015-09-23 13:55:00,42.05,42.07,42.03,42.06,19667.0,31.5002,31.5152,31.4852,31.5077,19667.0
2015-09-23 14:00:00,42.06,42.11,42.06,42.1,27816.0,31.5077,31.5452,31.5077,31.5377,27816.0
2015-09-23 14:05:00,42.1,42.17,42.1,42.13,41085.0,31.5377,31.5901,31.5377,31.5601,41085.0
2015-09-23 14:10:00,42.13,42.16,42.12,42.14,25216.0,31.5601,31.5826,31.5526,31.5676,25216.0
2015-09-23 14:15:00,42.14,42.15,42.13,42.15,7519.0,31.5676,31.5751,31.5601,31.5751,7519.0
2015-09-23 14:20:00,42.14,42.16,42.09,42.14,27153.0,31.5676,31.5826,31.5302,31.5676,27153.0
2015-09-23 14:25:00,42.14,42.16,42.11,42.11,19572.0,31.5676,31.5826,31.5452,31.5452,19572.0
2015-09-23 14:30:00,42.12,42.16,42.11,42.15,24822.0,31.5526,31.5826,31.5452,31.5751,24822.0
2015-09-23 14:35:00,42.15,42.15,42.06,42.09,25785.0,31.5751,31.5751,31.5077,31.5302,25785.0
2015-09-23 14:40:00,42.08,42.09,42.06,42.08,13825.0,31.5227,31.5302,31.5077,31.5227,13825.0
2015-09-23 14:45:00,42.09,42.1,42.07,42.09,29639.0,31.5302,31.5377,31.5152,31.5302,29639.0
2015-09-23 14:50:00,42.1,42.11,42.06,42.08,23822.0,31.5377,31.5452,31.5077,31.5227,23822.0
2015-09-23 14:55:00,42.08,42.11,42.08,42.1,20940.0,31.5227,31.5452,31.5227,31.5377,20940.0
2015-09-23 15:00:00,42.11,42.14,42.08,42.12,31188.0,31.5452,31.5676,31.5227,31.5526,31188.0
2015-09-23 15:05:00,42.11,42.13,42.08,42.11,33136.0,31.5452,31.5601,31.5227,31.5452,33136.0
2015-09-23 15:10:00,42.11,42.12,42.06,42.07,26432.0,31.5452,31.5526,31.5077,31.5152,26432.0
2015-09-23 15:15:00,42.06,42.09,42.03,42.04,61309.0,31.5077,31.5302,31.4852,31.4927,61309.0
2015-09-23 15:20:00,42.04,42.04,41.98,41.98,98986.0,31.4927,31.4927,31.4478,31.4478,98986.0
2015-09-23 15:25:00,41.98,42.02,41.95,42.01,43181.0,31.4478,31.4777,31.4253,31.4702,43181.0
2015-09-23 15:30:00,42.02,42.04,41.99,42.03,48463.0,31.4777,31.4927,31.4553,31.4852,48463.0
2015-09-23 15:35:00,42.04,42.05,42.02,42.05,28921.0,31.4927,31.5002,31.4777,31.5002,28921.0
2015-09-23 15:40:00,42.05,42.07,42.03,42.04,51911.0,31.5002,31.5152,31.4852,31.4927,51911.0
2015-09-23 15:45:00,42.04,42.08,42.04,42.07,48871.0,31.4927,31.5227,31.4927,31.5152,48871.0
2015-09-23 15:50:00,42.08,42.09,42.05,42.06,51150.0,31.5227,31.5302,31.5002,31.5077,51150.0
2015-09-23 15:55:00,42.05,42.08,42.03,42.05,117594.0,31.5002,31.5227,31.4852,31.5002,117594.0
2015-09-24 09:30:00,41.86,42.26,41.68,41.83,143504.0,31.3579,31.6575,31.223,31.3354,143504.0
2015-09-24 09:35:00,41.84,41.84,41.52,41.52,84364.0,31.3429,31.3429,31.1032,31.1032,84364.0
2015-09-24 09:40:00,41.52,41.54,41.37,41.41,112882.0,31.1032,31.1182,30.9908,31.0208,112882.0
2015-09-24 09:45:00,41.41,41.41,41.31,41.38,82634.0,31.0208,31.0208,30.9459,30.9983,82634.0
2015-09-24 09:50:00,41.38,41.42,41.31,41.41,89889.0,30.9983,31.0283,30.9459,31.0208,89889.0
2015-09-24 09:55:00,41.41,41.56,41.38,41.56,185737.0,31.0208,31.1331,30.9983,31.1331,185737.0
2015-09-24 10:00:00,41.55,41.65,41.5,41.63,48538.0,31.1257,31.2006,31.0882,31.1856,48538.0
2015-09-24 10:05:00,41.62,41.68,41.59,41.67,43460.0,31.1781,31.223,31.1556,31.2155,43460.0
2015-09-24 10:10:00,41.68,41.7,41.58,41.58,53641.0,31.223,31.238,31.1481,31.1481,53641.0
2015-09-24 10:15:00,41.58,41.65,41.58,41.65,22746.0,31.1481,31.2006,31.1481,31.2006,22746.0
2015-09-24 10:20:00,41.65,41.66,41.51,41.58,25859.0,31.2006,31.2081,31.0957,31.1481,25859.0
2015-09-24 10:25:00,41.59,41.62,41.54,41.61,39042.0,31.1556,31.1781,31.1182,31.1706,39042.0
2015-09-24 10:30:00,41.61,41.7,41.61,41.66,54257.0,31.1706,31.238,31.1706,31.2081,54257.0
2015-09-24 10:35:00,41.66,41.67,41.6,41.63,27995.0,31.2081,31.2155,31.1631,31.1856,27995.0
2015-09-24 10:40:00,41.63,41.64,41.57,41.6,19719.0,31.1856,31.1931,31.1406,31.1631,19719.0
2015-09-24 10:45:00,41.59,41.65,41.58,41.64,19576.0,31.1556,31.2006,31.1481,31.1931,19576.0
2015-09-24 10:50:00,41.64,41.67,41.61,41.62,24304.0,31.1931,31.2155,31.1706,31.1781,24304.0
2015-09-24 10:55:00,41.62,41.64,41.61,41.63,45416.0,31.1781,31.1931,31.1706,31.1856,45416.0
2015-09-24 11:00:00,41.64,41.65,41.6,41.61,80274.0,31.1931,31.2006,31.1631,31.1706,80274.0
2015-09-24 11:05:00,41.61,41.7,41.59,41.69,26583.0,31.1706,31.238,31.1556,31.2305,26583.0
2015-09-24 11:10:00,41.69,41.7,41.64,41.69,22355.0,31.2305,31.238,31.1931,31.2305,22355.0
2015-09-24 11:15:00,41.69,41.76,41.69,41.74,51938.0,31.2305,31.283,31.2305,31.268,51938.0
2015-09-24 11:20:00,41.74,41.77,41.74,41.75,25577.0,31.268,31.2905,31.268,31.2755,25577.0
2015-09-24 11:25:00,41.76,41.78,41.7,41.71,28792.0,31.283,31.2979,31.238,31.2455,28792.0
2015-09-24 11:30:00,41.71,41.77,41.71,41.74,54978.0,31.2455,31.2905,31.2455,31.268,54978.0
2015-09-24 11:35:00,41.75,41.8,41.72,41.8,37962.0,31.2755,31.3129,31.253,31.3129,37962.0
2015-09-24 11:40:00,41.8,41.84,41.78,41.82,28168.0,31.3129,31.3429,31.2979,31.3279,28168.0
2015-09-24 11:45:00,41.82,41.84,41.79,41.82,25954.0,31.3279,31.3429,31.3054,31.3279,25954.0
2015-09-24 11:50:00,41.83,41.85,41.81,41.83,28338.0,31.3354,31.3504,31.3204,31.3354,28338.0
2015-09-24 11:55:00,41.83,41.95,41.83,41.95,36865.0,31.3354,31.4253,31.3354,31.4253,36865.0
2015-09-24 12:00:00,41.95,41.96,41.92,41.94,20195.0,31.4253,31.4328,31.4028,31.4178,20195.0
2015-09-24 12:05:00,41.94,41.95,41.83,41.85,25418.0,31.4178,31.4253,31.3354,31.3504,25418.0
2015-09-24 12:10:00,41.86,41.89,41.85,41.87,16338.0,31.3579,31.3803,31.3504,31.3654,16338.0
2015-09-24 12:15:00,41.87,41.89,41.85,41.87,18457.0,31.3654,31.3803,31.3504,31.3654,18457.0
2015-09-24 12:20:00,41.86,41.94,41.85,41.9,20160.0,31.3579,31.4178,31.3504,31.3878,20160.0
2015-09-24 12:25:00,41.9,41.9,41.84,41.85,21105.0,31.3878,31.3878,31.3429,31.3504,21105.0
2015-09-24 12:30:00,41.86,41.91,41.84,41.89,56505.0,31.3579,31.3953,31.3429,31.3803,56505.0
2015-09-24 12:35:00,41.88,41.88,41.79,41.82,39848.0,31.3729,31.3729,31.3054,31.3279,39848.0
2015-09-24 12:40:00,41.83,41.87,41.8,41.8,24124.0,31.3354,31.3654,31.3129,31.3129,24124.0
2015-09-24 12:45:00,41.81,41.81,41.75,41.76,18131.0,31.3204,31.3204,31.2755,31.283,18131.0
2015-09-24 12:50:00,41.75,41.76,41.69,41.71,24726.0,31.2755,31.283,31.2305,31.2455,24726.0
2015-09-24 12:55:00,41.7,41.71,41.66,41.68,21061.0,31.238,31.2455,31.2081,31.223,21061.0
2015-09-24 13:00:00,41.69,41.74,41.66,41.71,35883.0,31.2305,31.268,31.2081,31.2455,35883.0
2015-09-24 13:05:00,41.71,41.74,41.67,41.73,21731.0,31.2455,31.268,31.2155,31.2605,21731.0
2015-09-24 13:10:00,41.73,41.79,41.72,41.77,25486.0,31.2605,31.3054,31.253,31.2905,25486.0
2015-09-24 13:15:00,41.78,41.78,41.69,41.71,25633.0,31.2979,31.2979,31.2305,31.2455,25633.0
2015-09-24 13:20:00,41.71,41.74,41.71,41.74,12814.0,31.2455,31.268,31.2455,31.268,12814.0
2015-09-24 13:25:00,41.74,41.74,41.67,41.74,21063.0,31.268,31.268,31.2155,31.268,21063.0
2015-09-24 13:30:00,41.75,41.77,41.73,41.77,20239.0,31.2755,31.2905,31.2605,31.2905,20239.0
2015-09-24 13:35:00,41.76,41.78,41.75,41.76,23779.0,31.283,31.2979,31.2755,31.283,23779.0
2015-09-24 13:40:00,41.75,41.81,41.74,41.78,21154.0,31.2755,31.3204,31.268,31.2979,21154.0
2015-09-24 13:45:00,41.78,41.85,41.76,41.85,23846.0,31.2979,31.3504,31.283,31.3504,23846.0
2015-09-24 13:50:00,41.85,41.9,41.85,41.87,26198.0,31.3504,31.3878,31.3504,31.3654,26198.0
2015-09-24 13:55:00,41.87,41.88,41.83,41.85,14828.0,31.3654,31.3729,31.3354,31.3504,14828.0
2015-09-24 14:00:00,41.86,41.86,41.82,41.83,10655.0,31.3579,31.3579,31.3279,31.3354,10655.0
2015-09-24 14:05:00,41.83,41.85,41.82,41.84,24946.0,31.3354,31.3504,31.3279,31.3429,24946.0
2015-09-24 14:10:00,41.85,41.87,41.84,41.87,27501.0,31.3504,31.3654,31.3429,31.3654,27501.0
2015-09-24 14:15:00,41.87,41.93,41.87,41.91,102563.0,31.3654,31.4103,31.3654,31.3953,102563.0
2015-09-24 14:20:00,41.91,41.99,41.89,41.99,120689.0,31.3953,31.4553,31.3803,31.4553,120689.0
2015-09-24 14:25:00,41.98,42.0,41.93,41.97,39835.0,31.4478,31.4628,31.4103,31.4403,39835.0
2015-09-24 14:30:00,41.97,41.97,41.88,41.9,60215.0,31.4403,31.4403,31.3729,31.3878,60215.0
2015-09-24 14:35:00,41.9,41.9,41.85,41.86,76955.0,31.3878,31.3878,31.3504,31.3579,76955.0
2015-09-24 14:40:00,41.87,41.95,41.86,41.95,69935.0,31.3654,31.4253,31.3579,31.4253,69935.0
2015-09-24 14:45:00,41.95,42.08,41.94,42.08,98373.0,31.4253,31.5227,31.4178,31.5227,98373.0
2015-09-24 14:50:00,42.08,42.11,41.98,41.98,88385.0,31.5227,31.5452,31.4478,31.4478,88385.0
2015-09-24 14:55:00,41.99,42.08,41.99,42.01,148929.0,31.4553,31.5227,31.4553,31.4702,148929.0
2015-09-24 15:00:00,42.01,42.03,41.93,41.94,66690.0,31.4702,31.4852,31.4103,31.4178,66690.0
2015-09-24 15:05:00,41.95,41.97,41.87,41.9,58053.0,31.4253,31.4403,31.3654,31.3878,58053.0
2015-09-24 15:10:00,41.9,41.92,41.85,41.89,80823.0,31.3878,31.4028,31.3504,31.3803,80823.0
2015-09-24 15:15:00,41.89,41.99,41.88,41.98,94046.0,31.3803,31.4553,31.3729,31.4478,94046.0
2015-09-24 15:20:00,41.98,42.04,41.97,41.98,108390.0,31.4478,31.4927,31.4403,31.4478,108390.0
2015-09-24 15:25:00,41.98,42.1,41.97,42.07,43394.0,31.4478,31.5377,31.4403,31.5152,43394.0
2015-09-24 15:30:00,42.06,42.08,42.02,42.05,69090.0,31.5077,31.5227,31.4777,31.5002,69090.0
2015-09-24 15:35:00,42.04,42.04,41.96,41.98,56227.0,31.4927,31.4927,31.4328,31.4478,56227.0
2015-09-24 15:40:00,41.99,42.08,41.98,42.04,78543.0,31.4553,31.5227,31.4478,31.4927,78543.0
2015-09-24 15:45:00,42.03,42.03,41.96,42.0,93087.0,31.4852,31.4852,31.4328,31.4628,93087.0
2015-09-24 15:50:00,41.99,42.02,41.91,41.99,125810.0,31.4553,31.4777,31.3953,31.4553,125810.0
2015-09-24 15:55:00,41.99,42.09,41.96,42.04,193318.0,31.4553,31.5302,31.4328,31.4927,193318.0
2015-09-25 09:30:00,42.5,42.59,42.35,42.39,61599.0,31.8373,31.9047,31.7249,31.7549,61599.0
2015-09-25 09:35:00,42.38,42.46,42.32,42.42,39166.0,31.7474,31.8073,31.7025,31.7774,39166.0
2015-09-25 09:40:00,42.44,42.56,42.41,42.53,33975.0,31.7924,31.8823,31.7699,31.8598,33975.0
2015-09-25 09:45:00,42.54,42.54,42.43,42.46,45369.0,31.8673,31.8673,31.7849,31.8073,45369.0
2015-09-25 09:50:00,42.46,42.48,42.43,42.46,35271.0,31.8073,31.8223,31.7849,31.8073,35271.0
2015-09-25 09:55:00,42.46,42.51,42.4,42.43,31324.0,31.8073,31.8448,31.7624,31.7849,31324.0
2015-09-25 10:00:00,42.43,42.5,42.41,42.47,26868.0,31.7849,31.8373,31.7699,31.8148,26868.0
2015-09-25 10:05:00,42.46,42.47,42.36,42.38,27648.0,31.8073,31.8148,31.7324,31.7474,27648.0
2015-09-25 10:10:00,42.37,42.39,42.35,42.36,23837.0,31.7399,31.7549,31.7249,31.7324,23837.0
2015-09-25 10:15:00,42.36,42.42,42.36,42.41,22731.0,31.7324,31.7774,31.7324,31.7699,22731.0
2015-09-25 10:20:00,42.42,42.49,42.42,42.46,21705.0,31.7774,31.8298,31.7774,31.8073,21705.0
2015-09-25 10:25:00,42.45,42.51,42.44,42.47,25898.0,31.7999,31.8448,31.7924,31.8148,25898.0
2015-09-25 10:30:00,42.48,42.5,42.39,42.47,24375.0,31.8223,31.8373,31.7549,31.8148,24375.0
2015-09-25 10:35:00,42.46,42.48,42.41,42.47,28227.0,31.8073,31.8223,31.7699,31.8148,28227.0
2015-09-25 10:40:00,42.46,42.46,42.41,42.43,16457.0,31.8073,31.8073,31.7699,31.7849,16457.0
2015-09-25 10:45:00,42.44,42.47,42.41,42.44,27746.0,31.7924,31.8148,31.7699,31.7924,27746.0
2015-09-25 10:50:00,42.45,42.51,42.45,42.49,21284.0,31.7999,31.8448,31.7999,31.8298,21284.0
2015-09-25 10:55:00,42.5,42.53,42.48,42.52,24151.0,31.8373,31.8598,31.8223,31.8523,24151.0
2015-09-25 11:00:00,42.52,42.52,42.49,42.5,22188.0,31.8523,31.8523,31.8298,31.8373,22188.0
2015-09-25 11:05:00,42.5,42.52,42.49,42.52,18276.0,31.8373,31.8523,31.8298,31.8523,18276.0
2015-09-25 11:10:00,42.52,42.56,42.5,42.56,15664.0,31.8523,31.8823,31.8373,31.8823,15664.0
2015-09-25 11:15:00,42.56,42.59,42.54,42.55,19520.0,31.8823,31.9047,31.8673,31.8748,19520.0
2015-09-25 11:20:00,42.53,42.53,42.5,42.51,12359.0,31.8598,31.8598,31.8373,31.8448,12359.0
2015-09-25 11:25:00,42.5,42.59,42.49,42.58,19980.0,31.8373,31.9047,31.8298,31.8972,19980.0
2015-09-25 11:30:00,42.57,42.6,42.55,42.58,23102.0,31.8897,31.9122,31.8748,31.8972,23102.0
2015-09-25 11:35:00,42.58,42.58,42.55,42.58,20258.0,31.8972,31.8972,31.8748,31.8972,20258.0
2015-09-25 11:40:00,42.57,42.62,42.57,42.62,26611.0,31.8897,31.9272,31.8897,31.9272,26611.0
2015-09-25 11:45:00,42.63,42.66,42.61,42.65,30080.0,31.9347,31.9572,31.9197,31.9497,30080.0
2015-09-25 11:50:00,42.65,42.66,42.63,42.64,25593.0,31.9497,31.9572,31.9347,31.9422,25593.0
2015-09-25 11:55:00,42.64,42.65,42.62,42.65,25077.0,31.9422,31.9497,31.9272,31.9497,25077.0
2015-09-25 12:00:00,42.65,42.65,42.62,42.63,24120.0,31.9497,31.9497,31.9272,31.9347,24120.0
2015-09-25 12:05:00,42.63,42.65,42.62,42.64,15515.0,31.9347,31.9497,31.9272,31.9422,15515.0
2015-09-25 12:10:00,42.65,42.68,42.63,42.67,22488.0,31.9497,31.9721,31.9347,31.9647,22488.0
2015-09-25 12:15:00,42.67,42.67,42.59,42.59,16723.0,31.9647,31.9647,31.9047,31.9047,16723.0
2015-09-25 12:20:00,42.59,42.63,42.53,42.62,39224.0,31.9047,31.9347,31.8598,31.9272,39224.0
2015-09-25 12:25:00,42.62,42.69,42.62,42.69,17413.0,31.9272,31.9796,31.9272,31.9796,17413.0
2015-09-25 12:30:00,42.68,42.7,42.67,42.7,14294.0,31.9721,31.9871,31.9647,31.9871,14294.0
2015-09-25 12:35:00,42.69,42.73,42.67,42.73,14645.0,31.9796,32.0096,31.9647,32.0096,14645.0
2015-09-25 12:40:00,42.73,42.81,42.71,42.8,29147.0,32.0096,32.0695,31.9946,32.062,29147.0
2015-09-25 12:45:00,42.81,42.83,42.8,42.82,19066.0,32.0695,32.0845,32.062,32.077,19066.0
2015-09-25 12:50:00,42.82,42.88,42.82,42.88,14055.0,32.077,32.122,32.077,32.122,14055.0
2015-09-25 12:55:00,42.88,42.9,42.85,42.88,24416.0,32.122,32.137,32.0995,32.122,24416.0
2015-09-25 13:00:00,42.88,42.93,42.87,42.92,25409.0,32.122,32.1594,32.1145,32.1519,25409.0
2015-09-25 13:05:00,42.92,43.0,42.89,43.0,30803.0,32.1519,32.2119,32.1295,32.2119,30803.0
2015-09-25 13:10:00,42.99,43.01,42.99,43.0,49021.0,32.2044,32.2194,32.2044,32.2119,49021.0
2015-09-25 13:15:00,43.01,43.05,43.01,43.02,28275.0,32.2194,32.2493,32.2194,32.2268,28275.0
2015-09-25 13:20:00,43.03,43.04,42.89,42.9,23889.0,32.2343,32.2418,32.1295,32.137,23889.0
2015-09-25 13:25:00,42.9,42.92,42.88,42.91,12785.0,32.137,32.1519,32.122,32.1444,12785.0
2015-09-25 13:30:00,42.91,42.92,42.9,42.91,12329.0,32.1444,32.1519,32.137,32.1444,12329.0
2015-09-25 13:35:00,42.91,42.92,42.88,42.91,41555.0,32.1444,32.1519,32.122,32.1444,41555.0
2015-09-25 13:40:00,42.91,42.93,42.91,42.91,13480.0,32.1444,32.1594,32.1444,32.1444,13480.0
2015-09-25 13:45:00,42.92,42.97,42.91,42.97,31796.0,32.1519,32.1894,32.1444,32.1894,31796.0
2015-09-25 13:50:00,42.97,42.98,42.95,42.97,15816.0,32.1894,32.1969,32.1744,32.1894,15816.0
2015-09-25 13:55:00,42.98,42.98,42.94,42.97,18040.0,32.1969,32.1969,32.1669,32.1894,18040.0
2015-09-25 14:00:00,42.97,43.0,42.95,42.98,21903.0,32.1894,32.2119,32.1744,32.1969,21903.0
2015-09-25 14:05:00,42.99,43.01,42.97,42.99,25939.0,32.2044,32.2194,32.1894,32.2044,25939.0
2015-09-25 14:10:00,42.99,43.01,42.89,42.89,69506.0,32.2044,32.2194,32.1295,32.1295,69506.0
2015-09-25 14:15:00,42.9,42.9,42.76,42.76,39761.0,32.137,32.137,32.0321,32.0321,39761.0
2015-09-25 14:20:00,42.75,42.75,42.68,42.7,49585.0,32.0246,32.0246,31.9721,31.9871,49585.0
2015-09-25 14:25:00,42.7,42.7,42.56,42.57,85551.0,31.9871,31.9871,31.8823,31.8897,85551.0
2015-09-25 14:30:00,42.56,42.56,42.49,42.56,43725.0,31.8823,31.8823,31.8298,31.8823,43725.0
2015-09-25 14:35:00,42.56,42.62,42.56,42.57,27060.0,31.8823,31.9272,31.8823,31.8897,27060.0
2015-09-25 14:40:00,42.56,42.56,42.49,42.49,45178.0,31.8823,31.8823,31.8298,31.8298,45178.0
2015-09-25 14:45:00,42.5,42.53,42.46,42.47,47832.0,31.8373,31.8598,31.8073,31.8148,47832.0
2015-09-25 14:50:00,42.47,42.56,42.44,42.56,56431.0,31.8148,31.8823,31.7924,31.8823,56431.0
2015-09-25 14:55:00,42.56,42.6,42.53,42.6,33195.0,31.8823,31.9122,31.8598,31.9122,33195.0
2015-09-25 15:00:00,42.6,42.6,42.41,42.41,41923.0,31.9122,31.9122,31.7699,31.7699,41923.0
2015-09-25 15:05:00,42.4,42.41,42.31,42.31,50151.0,31.7624,31.7699,31.695,31.695,50151.0
2015-09-25 15:10:00,42.32,42.34,42.27,42.3,48648.0,31.7025,31.7175,31.665,31.6875,48648.0
2015-09-25 15:15:00,42.31,42.4,42.31,42.37,51304.0,31.695,31.7624,31.695,31.7399,51304.0
2015-09-25 15:20:00,42.37,42.45,42.35,42.43,47852.0,31.7399,31.7999,31.7249,31.7849,47852.0
2015-09-25 15:25:00,42.44,42.5,42.41,42.45,50289.0,31.7924,31.8373,31.7699,31.7999,50289.0
2015-09-25 15:30:00,42.45,42.52,42.43,42.48,49469.0,31.7999,31.8523,31.7849,31.8223,49469.0
2015-09-25 15:35:00,42.49,42.51,42.39,42.41,57923.0,31.8298,31.8448,31.7549,31.7699,57923.0
2015-09-25 15:40:00,42.41,42.47,42.38,42.47,68151.0,31.7699,31.8148,31.7474,31.8148,68151.0
2015-09-25 15:45:00,42.48,42.54,42.44,42.52,82382.0,31.8223,31.8673,31.7924,31.8523,82382.0
2015-09-25 15:50:00,42.52,42.52,42.44,42.49,73227.0,31.8523,31.8523,31.7924,31.8298,73227.0
2015-09-25 15:55:00,42.49,42.52,42.47,42.49,259306.0,31.8298,31.8523,31.8148,31.8298,259306.0
2015-09-28 09:30:00,42.14,42.31,42.13,42.22,56148.0,31.5676,31.695,31.5601,31.6276,56148.0
2015-09-28 09:35:00,42.24,42.24,41.96,41.99,65334.0,31.6425,31.6425,31.4328,31.4553,65334.0
2015-09-28 09:40:00,42.0,42.01,41.85,41.85,57417.0,31.4628,31.4702,31.3504,31.3504,57417.0
2015-09-28 09:45:00,41.85,41.87,41.78,41.81,34721.0,31.3504,31.3654,31.2979,31.3204,34721.0
2015-09-28 09:50:00,41.81,41.87,41.79,41.79,38386.0,31.3204,31.3654,31.3054,31.3054,38386.0
2015-09-28 09:55:00,41.79,41.82,41.76,41.81,32582.0,31.3054,31.3279,31.283,31.3204,32582.0
2015-09-28 10:00:00,41.8,41.81,41.75,41.76,28428.0,31.3129,31.3204,31.2755,31.283,28428.0
2015-09-28 10:05:00,41.75,41.76,41.66,41.72,47786.0,31.2755,31.283,31.2081,31.253,47786.0
2015-09-28 10:10:00,41.73,41.75,41.66,41.73,35119.0,31.2605,31.2755,31.2081,31.2605,35119.0
2015-09-28 10:15:00,41.73,41.74,41.69,41.7,33787.0,31.2605,31.268,31.2305,31.238,33787.0
2015-09-28 10:20:00,41.69,41.79,41.69,41.78,37348.0,31.2305,31.3054,31.2305,31.2979,37348.0
2015-09-28 10:25:00,41.79,41.82,41.76,41.8,44186.0,31.3054,31.3279,31.283,31.3129,44186.0
2015-09-28 10:30:00,41.79,41.83,41.77,41.81,42364.0,31.3054,31.3354,31.2905,31.3204,42364.0
2015-09-28 10:35:00,41.8,41.8,41.69,41.71,65260.0,31.3129,31.3129,31.2305,31.2455,65260.0
2015-09-28 10:40:00,41.7,41.76,41.67,41.74,54323.0,31.238,31.283,31.2155,31.268,54323.0
2015-09-28 10:45:00,41.74,41.76,41.66,41.72,30118.0,31.268,31.283,31.2081,31.253,30118.0
2015-09-28 10:50:00,41.72,41.72,41.63,41.7,42662.0,31.253,31.253,31.1856,31.238,42662.0
2015-09-28 10:55:00,41.7,41.75,41.68,41.69,50845.0,31.238,31.2755,31.223,31.2305,50845.0
2015-09-28 11:00:00,41.7,41.77,41.68,41.75,31928.0,31.238,31.2905,31.223,31.2755,31928.0
2015-09-28 11:05:00,41.75,41.85,41.75,41.8,36896.0,31.2755,31.3504,31.2755,31.3129,36896.0
2015-09-28 11:10:00,41.8,41.81,41.73,41.79,38360.0,31.3129,31.3204,31.2605,31.3054,38360.0
2015-09-28 11:15:00,41.78,41.81,41.75,41.76,33951.0,31.2979,31.3204,31.2755,31.283,33951.0
2015-09-28 11:20:00,41.76,41.78,41.75,41.76,21766.0,31.283,31.2979,31.2755,31.283,21766.0
2015-09-28 11:25:00,41.76,41.77,41.59,41.61,27780.0,31.283,31.2905,31.1556,31.1706,27780.0
2015-09-28 11:30:00,41.61,41.63,41.55,41.59,25864.0,31.1706,31.1856,31.1257,31.1556,25864.0
2015-09-28 11:35:00,41.58,41.67,41.58,41.66,23559.0,31.1481,31.2155,31.1481,31.2081,23559.0
2015-09-28 11:40:00,41.65,41.66,41.6,41.62,21956.0,31.2006,31.2081,31.1631,31.1781,21956.0
2015-09-28 11:45:00,41.61,41.67,41.6,41.66,29473.0,31.1706,31.2155,31.1631,31.2081,29473.0
2015-09-28 11:50:00,41.66,41.72,41.61,41.72,35232.0,31.2081,31.253,31.1706,31.253,35232.0
2015-09-28 11:55:00,41.71,41.74,41.71,41.74,25810.0,31.2455,31.268,31.2455,31.268,25810.0
2015-09-28 12:00:00,41.74,41.74,41.69,41.74,45226.0,31.268,31.268,31.2305,31.268,45226.0
2015-09-28 12:05:00,41.74,41.75,41.64,41.64,29440.0,31.268,31.2755,31.1931,31.1931,29440.0
2015-09-28 12:10:00,41.65,41.66,41.55,41.58,42364.0,31.2006,31.2081,31.1257,31.1481,42364.0
2015-09-28 12:15:00,41.58,41.58,41.5,41.51,25649.0,31.1481,31.1481,31.0882,31.0957,25649.0
2015-09-28 12:20:00,41.5,41.52,41.47,41.49,82486.0,31.0882,31.1032,31.0657,31.0807,82486.0
2015-09-28 12:25:00,41.49,41.5,41.44,41.44,26346.0,31.0807,31.0882,31.0432,31.0432,26346.0
2015-09-28 12:30:00,41.44,41.45,41.38,41.4,35947.0,31.0432,31.0507,30.9983,31.0133,35947.0
2015-09-28 12:35:00,41.4,41.43,41.35,41.37,70463.0,31.0133,31.0358,30.9758,30.9908,70463.0
2015-09-28 12:40:00,41.37,41.39,41.32,41.32,36691.0,30.9908,31.0058,30.9534,30.9534,36691.0
2015-09-28 12:45:00,41.31,41.32,41.29,41.32,30330.0,30.9459,30.9534,30.9309,30.9534,30330.0
2015-09-28 12:50:00,41.32,41.33,41.28,41.33,32590.0,30.9534,30.9608,30.9234,30.9608,32590.0
2015-09-28 12:55:00,41.32,41.39,41.31,41.31,37088.0,30.9534,31.0058,30.9459,30.9459,37088.0
2015-09-28 13:00:00,41.31,41.39,41.31,41.39,32238.0,30.9459,31.0058,30.9459,31.0058,32238.0
2015-09-28 13:05:00,41.39,41.45,41.39,41.44,22687.0,31.0058,31.0507,31.0058,31.0432,22687.0
2015-09-28 13:10:00,41.44,41.44,41.41,41.42,19508.0,31.0432,31.0432,31.0208,31.0283,19508.0
2015-09-28 13:15:00,41.42,41.43,41.36,41.39,27819.0,31.0283,31.0358,30.9833,31.0058,27819.0
2015-09-28 13:20:00,41.39,41.41,41.37,41.4,20533.0,31.0058,31.0208,30.9908,31.0133,20533.0
2015-09-28 13:25:00,41.39,41.4,41.35,41.37,23016.0,31.0058,31.0133,30.9758,30.9908,23016.0
2015-09-28 13:30:00,41.37,41.42,41.35,41.4,32031.0,30.9908,31.0283,30.9758,31.0133,32031.0
2015-09-28 13:35:00,41.4,41.41,41.38,41.39,25010.0,31.0133,31.0208,30.9983,31.0058,25010.0
2015-09-28 13:40:00,41.39,41.41,41.36,41.37,28607.0,31.0058,31.0208,30.9833,30.9908,28607.0
2015-09-28 13:45:00,41.36,41.38,41.31,41.32,28145.0,30.9833,30.9983,30.9459,30.9534,28145.0
2015-09-28 13:50:00,41.33,41.33,41.24,41.24,40812.0,30.9608,30.9608,30.8934,30.8934,40812.0
2015-09-28 13:55:00,41.24,41.26,41.22,41.24,33199.0,30.8934,30.9084,30.8784,30.8934,33199.0
2015-09-28 14:00:00,41.24,41.25,41.19,41.19,44750.0,30.8934,30.9009,30.856,30.856,44750.0
2015-09-28 14:05:00,41.19,41.22,41.15,41.21,55757.0,30.856,30.8784,30.826,30.871,55757.0
2015-09-28 14:10:00,41.2,41.2,41.1,41.12,55468.0,30.8635,30.8635,30.7886,30.8035,55468.0
2015-09-28 14:15:00,41.11,41.11,41.02,41.04,105795.0,30.796,30.796,30.7286,30.7436,105795.0
2015-09-28 14:20:00,41.05,41.05,41.01,41.02,86076.0,30.7511,30.7511,30.7211,30.7286,86076.0
2015-09-28 14:25:00,41.03,41.03,41.0,41.02,47174.0,30.7361,30.7361,30.7136,30.7286,47174.0
2015-09-28 14:30:00,41.02,41.08,41.0,41.07,31083.0,30.7286,30.7736,30.7136,30.7661,31083.0
2015-09-28 14:35:00,41.07,41.14,41.06,41.13,34843.0,30.7661,30.8185,30.7586,30.811,34843.0
2015-09-28 14:40:00,41.14,41.14,41.09,41.14,36567.0,30.8185,30.8185,30.7811,30.8185,36567.0
2015-09-28 14:45:00,41.15,41.19,41.09,41.11,33769.0,30.826,30.856,30.7811,30.796,33769.0
2015-09-28 14:50:00,41.11,41.13,41.04,41.06,44840.0,30.796,30.811,30.7436,30.7586,44840.0
2015-09-28 14:55:00,41.07,41.1,41.04,41.06,32022.0,30.7661,30.7886,30.7436,30.7586,32022.0
2015-09-28 15:00:00,41.07,41.08,41.01,41.08,33224.0,30.7661,30.7736,30.7211,30.7736,33224.0
2015-09-28 15:05:00,41.08,41.09,41.0,41.01,29645.0,30.7736,30.7811,30.7136,30.7211,29645.0
2015-09-28 15:10:00,41.01,41.06,41.0,41.04,34688.0,30.7211,30.7586,30.7136,30.7436,34688.0
2015-09-28 15:15:00,41.04,41.11,41.02,41.1,41915.0,30.7436,30.796,30.7286,30.7886,41915.0
2015-09-28 15:20:00,41.11,41.12,41.05,41.07,43350.0,30.796,30.8035,30.7511,30.7661,43350.0
2015-09-28 15:25:00,41.08,41.14,41.07,41.1,46197.0,30.7736,30.8185,30.7661,30.7886,46197.0
2015-09-28 15:30:00,41.09,41.15,41.07,41.15,47840.0,30.7811,30.826,30.7661,30.826,47840.0
2015-09-28 15:35:00,41.15,41.27,41.15,41.18,78782.0,30.826,30.9159,30.826,30.8485,78782.0
2015-09-28 15:40:00,41.18,41.26,41.18,41.21,77309.0,30.8485,30.9084,30.8485,30.871,77309.0
2015-09-28 15:45:00,41.22,41.26,41.19,41.24,103795.0,30.8784,30.9084,30.856,30.8934,103795.0
2015-09-28 15:50:00,41.24,41.28,41.2,41.23,94968.0,30.8934,30.9234,30.8635,30.8859,94968.0
2015-09-28 15:55:00,41.24,41.24,41.08,41.09,325218.0,30.8934,30.8934,30.7736,30.7811,325218.0
2015-09-29 09:30:00,41.2,41.26,40.98,41.07,124936.0,30.8635,30.9084,30.6987,30.7661,124936.0
2015-09-29 09:35:00,41.08,41.15,41.06,41.06,111511.0,30.7736,30.826,30.7586,30.7586,111511.0
2015-09-29 09:40:00,41.06,41.07,40.91,40.92,78917.0,30.7586,30.7661,30.6462,30.6537,78917.0
2015-09-29 09:45:00,40.92,40.94,40.73,40.74,82456.0,30.6537,30.6687,30.5114,30.5189,82456.0
2015-09-29 09:50:00,40.73,40.93,40.69,40.9,62761.0,30.5114,30.6612,30.4814,30.6387,62761.0
2015-09-29 09:55:00,40.9,40.96,40.88,40.89,93587.0,30.6387,30.6837,30.6237,30.6312,93587.0
2015-09-29 10:00:00,40.9,40.95,40.85,40.85,62512.0,30.6387,30.6762,30.6013,30.6013,62512.0
2015-09-29 10:05:00,40.86,40.98,40.86,40.9,46112.0,30.6088,30.6987,30.6088,30.6387,46112.0
2015-09-29 10:10:00,40.9,40.92,40.86,40.88,70029.0,30.6387,30.6537,30.6088,30.6237,70029.0
2015-09-29 10:15:00,40.88,40.89,40.84,40.88,70974.0,30.6237,30.6312,30.5938,30.6237,70974.0
2015-09-29 10:20:00,40.88,40.94,40.85,40.87,56785.0,30.6237,30.6687,30.6013,30.6163,56785.0
2015-09-29 10:25:00,40.87,41.01,40.87,40.99,44913.0,30.6163,30.7211,30.6163,30.7061,44913.0
2015-09-29 10:30:00,41.0,41.02,40.95,40.96,63071.0,30.7136,30.7286,30.6762,30.6837,63071.0
2015-09-29 10:35:00,40.96,40.96,40.88,40.9,48174.0,30.6837,30.6837,30.6237,30.6387,48174.0
2015-09-29 10:40:00,40.89,40.9,40.73,40.74,54193.0,30.6312,30.6387,30.5114,30.5189,54193.0
2015-09-29 10:45:00,40.75,40.78,40.68,40.69,48920.0,30.5264,30.5488,30.4739,30.4814,48920.0
2015-09-29 10:50:00,40.69,40.71,40.66,40.7,52930.0,30.4814,30.4964,30.4589,30.4889,52930.0
2015-09-29 10:55:00,40.69,40.73,40.65,40.7,95122.0,30.4814,30.5114,30.4514,30.4889,95122.0
2015-09-29 11:00:00,40.7,40.83,40.68,40.82,50077.0,30.4889,30.5863,30.4739,30.5788,50077.0
2015-09-29 11:05:00,40.82,40.84,40.73,40.74,45187.0,30.5788,30.5938,30.5114,30.5189,45187.0
2015-09-29 11:10:00,40.73,40.78,40.71,40.77,35876.0,30.5114,30.5488,30.4964,30.5413,35876.0
2015-09-29 11:15:00,40.76,40.82,40.75,40.8,76946.0,30.5339,30.5788,30.5264,30.5638,76946.0
2015-09-29 11:20:00,40.8,40.81,40.74,40.79,66094.0,30.5638,30.5713,30.5189,30.5563,66094.0
2015-09-29 11:25:00,40.79,40.89,40.78,40.88,95048.0,30.5563,30.6312,30.5488,30.6237,95048.0
2015-09-29 11:30:00,40.88,40.88,40.82,40.82,60433.0,30.6237,30.6237,30.5788,30.5788,60433.0
2015-09-29 11:35:00,40.83,40.91,40.79,40.91,41674.0,30.5863,30.6462,30.5563,30.6462,41674.0
2015-09-29 11:40:00,40.9,40.96,40.9,40.91,41431.0,30.6387,30.6837,30.6387,30.6462,41431.0
2015-09-29 11:45:00,40.91,40.97,40.88,40.96,33438.0,30.6462,30.6912,30.6237,30.6837,33438.0
2015-09-29 11:50:00,40.97,41.01,40.97,41.0,38901.0,30.6912,30.7211,30.6912,30.7136,38901.0
2015-09-29 11:55:00,40.99,41.0,40.95,40.97,32053.0,30.7061,30.7136,30.6762,30.6912,32053.0
2015-09-29 12:00:00,40.96,41.0,40.96,40.99,30653.0,30.6837,30.7136,30.6837,30.7061,30653.0
2015-09-29 12:05:00,40.98,41.0,40.92,40.94,28836.0,30.6987,30.7136,30.6537,30.6687,28836.0
2015-09-29 12:10:00,40.93,40.93,40.78,40.82,31218.0,30.6612,30.6612,30.5488,30.5788,31218.0
2015-09-29 12:15:00,40.82,40.9,40.81,40.86,20144.0,30.5788,30.6387,30.5713,30.6088,20144.0
2015-09-29 12:20:00,40.85,40.9,40.83,40.84,35448.0,30.6013,30.6387,30.5863,30.5938,35448.0
2015-09-29 12:25:00,40.84,40.9,40.84,40.89,36669.0,30.5938,30.6387,30.5938,30.6312,36669.0
2015-09-29 12:30:00,40.89,40.9,40.87,40.89,19658.0,30.6312,30.6387,30.6163,30.6312,19658.0
2015-09-29 12:35:00,40.9,40.9,40.84,40.87,24368.0,30.6387,30.6387,30.5938,30.6163,24368.0
2015-09-29 12:40:00,40.86,40.91,40.85,40.91,37541.0,30.6088,30.6462,30.6013,30.6462,37541.0
2015-09-29 12:45:00,40.91,40.91,40.84,40.88,26293.0,30.6462,30.6462,30.5938,30.6237,26293.0
2015-09-29 12:50:00,40.88,40.93,40.83,40.9,25040.0,30.6237,30.6612,30.5863,30.6387,25040.0
2015-09-29 12:55:00,40.89,40.92,40.87,40.88,30074.0,30.6312,30.6537,30.6163,30.6237,30074.0
2015-09-29 13:00:00,40.88,40.92,40.86,40.9,42702.0,30.6237,30.6537,30.6088,30.6387,42702.0
2015-09-29 13:05:00,40.9,40.97,40.89,40.95,32229.0,30.6387,30.6912,30.6312,30.6762,32229.0
2015-09-29 13:10:00,40.94,41.0,40.92,40.99,26232.0,30.6687,30.7136,30.6537,30.7061,26232.0
2015-09-29 13:15:00,40.99,41.0,40.96,41.0,45480.0,30.7061,30.7136,30.6837,30.7136,45480.0
2015-09-29 13:20:00,40.99,41.01,40.96,40.97,53944.0,30.7061,30.7211,30.6837,30.6912,53944.0
2015-09-29 13:25:00,40.96,41.02,40.96,41.0,38627.0,30.6837,30.7286,30.6837,30.7136,38627.0
2015-09-29 13:30:00,41.01,41.06,41.0,41.05,22889.0,30.7211,30.7586,30.7136,30.7511,22889.0
2015-09-29 13:35:00,41.03,41.06,41.02,41.05,24616.0,30.7361,30.7586,30.7286,30.7511,24616.0
2015-09-29 13:40:00,41.05,41.11,41.05,41.11,19965.0,30.7511,30.796,30.7511,30.796,19965.0
2015-09-29 13:45:00,41.11,41.12,41.05,41.05,29021.0,30.796,30.8035,30.7511,30.7511,29021.0
2015-09-29 13:50:00,41.05,41.06,40.99,41.03,32093.0,30.7511,30.7586,30.7061,30.7361,32093.0
2015-09-29 13:55:00,41.03,41.08,41.02,41.05,33264.0,30.7361,30.7736,30.7286,30.7511,33264.0
2015-09-29 14:00:00,41.05,41.05,40.99,41.0,22782.0,30.7511,30.7511,30.7061,30.7136,22782.0
2015-09-29 14:05:00,41.0,41.03,40.99,41.02,27269.0,30.7136,30.7361,30.7061,30.7286,27269.0
2015-09-29 14:10:00,41.02,41.05,41.0,41.03,20135.0,30.7286,30.7511,30.7136,30.7361,20135.0
2015-09-29 14:15:00,41.02,41.05,41.0,41.04,24042.0,30.7286,30.7511,30.7136,30.7436,24042.0
2015-09-29 14:20:00,41.05,41.07,41.04,41.06,22705.0,30.7511,30.7661,30.7436,30.7586,22705.0
2015-09-29 14:25:00,41.06,41.14,41.05,41.12,46247.0,30.7586,30.8185,30.7511,30.8035,46247.0
2015-09-29 14:30:00,41.12,41.13,41.07,41.08,30962.0,30.8035,30.811,30.7661,30.7736,30962.0
2015-09-29 14:35:00,41.08,41.1,41.05,41.1,32796.0,30.7736,30.7886,30.7511,30.7886,32796.0
2015-09-29 14:40:00,41.09,41.11,41.07,41.07,23941.0,30.7811,30.796,30.7661,30.7661,23941.0
2015-09-29 14:45:00,41.06,41.08,40.99,41.0,34641.0,30.7586,30.7736,30.7061,30.7136,34641.0
2015-09-29 14:50:00,41.0,41.01,40.97,41.0,68326.0,30.7136,30.7211,30.6912,30.7136,68326.0
2015-09-29 14:55:00,41.0,41.01,40.95,40.95,46138.0,30.7136,30.7211,30.6762,30.6762,46138.0
2015-09-29 15:00:00,40.95,40.96,40.82,40.86,86641.0,30.6762,30.6837,30.5788,30.6088,86641.0
2015-09-29 15:05:00,40.87,40.93,40.85,40.87,52637.0,30.6163,30.6612,30.6013,30.6163,52637.0
2015-09-29 15:10:00,40.87,40.94,40.85,40.92,43036.0,30.6163,30.6687,30.6013,30.6537,43036.0
2015-09-29 15:15:00,40.91,40.94,40.88,40.89,61202.0,30.6462,30.6687,30.6237,30.6312,61202.0
2015-09-29 15:20:00,40.89,40.89,40.79,40.8,95522.0,30.6312,30.6312,30.5563,30.5638,95522.0
2015-09-29 15:25:00,40.79,40.81,40.74,40.79,71726.0,30.5563,30.5713,30.5189,30.5563,71726.0
2015-09-29 15:30:00,40.8,40.91,40.8,40.89,63672.0,30.5638,30.6462,30.5638,30.6312,63672.0
2015-09-29 15:35:00,40.88,40.97,40.88,40.91,122397.0,30.6237,30.6912,30.6237,30.6462,122397.0
2015-09-29 15:40:00,40.9,40.93,40.85,40.91,76983.0,30.6387,30.6612,30.6013,30.6462,76983.0
2015-09-29 15:45:00,40.91,40.99,40.85,40.99,109970.0,30.6462,30.7061,30.6013,30.7061,109970.0
2015-09-29 15:50:00,40.99,41.03,40.96,41.02,93157.0,30.7061,30.7361,30.6837,30.7286,93157.0
2015-09-29 15:55:00,41.02,41.07,40.99,41.01,191456.0,30.7286,30.7661,30.7061,30.7211,191456.0
2015-09-30 09:30:00,41.49,41.77,41.37,41.71,70661.0,31.0807,31.2905,30.9908,31.2455,70661.0
2015-09-30 09:35:00,41.74,41.74,41.5,41.57,80886.0,31.268,31.268,31.0882,31.1406,80886.0
2015-09-30 09:40:00,41.55,41.61,41.49,41.6,17506.0,31.1257,31.1706,31.0807,31.1631,17506.0
2015-09-30 09:45:00,41.59,41.63,41.53,41.53,46183.0,31.1556,31.1856,31.1107,31.1107,46183.0
2015-09-30 09:50:00,41.53,41.6,41.51,41.57,32725.0,31.1107,31.1631,31.0957,31.1406,32725.0
2015-09-30 09:55:00,41.59,41.64,41.58,41.59,37164.0,31.1556,31.1931,31.1481,31.1556,37164.0
2015-09-30 10:00:00,41.6,41.6,41.52,41.55,56999.0,31.1631,31.1631,31.1032,31.1257,56999.0
2015-09-30 10:05:00,41.54,41.63,41.51,41.61,54458.0,31.1182,31.1856,31.0957,31.1706,54458.0
2015-09-30 10:10:00,41.61,41.62,41.57,41.58,42222.0,31.1706,31.1781,31.1406,31.1481,42222.0
2015-09-30 10:15:00,41.58,41.61,41.57,41.59,31845.0,31.1481,31.1706,31.1406,31.1556,31845.0
2015-09-30 10:20:00,41.59,41.6,41.53,41.55,39233.0,31.1556,31.1631,31.1107,31.1257,39233.0
2015-09-30 10:25:00,41.55,41.58,41.53,41.56,28996.0,31.1257,31.1481,31.1107,31.1331,28996.0
2015-09-30 10:30:00,41.55,41.55,41.51,41.52,33039.0,31.1257,31.1257,31.0957,31.1032,33039.0
2015-09-30 10:35:00,41.53,41.62,41.53,41.6,40571.0,31.1107,31.1781,31.1107,31.1631,40571.0
2015-09-30 10:40:00,41.6,41.61,41.55,41.55,29205.0,31.1631,31.1706,31.1257,31.1257,29205.0
2015-09-30 10:45:00,41.55,41.6,41.54,41.56,32347.0,31.1257,31.1631,31.1182,31.1331,32347.0
2015-09-30 10:50:00,41.57,41.59,41.55,41.56,34600.0,31.1406,31.1556,31.1257,31.1331,34600.0
2015-09-30 10:55:00,41.57,41.58,41.47,41.49,46167.0,31.1406,31.1481,31.0657,31.0807,46167.0
2015-09-30 11:00:00,41.49,41.5,41.41,41.46,56650.0,31.0807,31.0882,31.0208,31.0582,56650.0
2015-09-30 11:05:00,41.46,41.5,41.45,41.46,22194.0,31.0582,31.0882,31.0507,31.0582,22194.0
2015-09-30 11:10:00,41.46,41.5,41.45,41.48,27620.0,31.0582,31.0882,31.0507,31.0732,27620.0
2015-09-30 11:15:00,41.48,41.5,41.45,41.47,38189.0,31.0732,31.0882,31.0507,31.0657,38189.0
2015-09-30 11:20:00,41.47,41.49,41.44,41.45,61571.0,31.0657,31.0807,31.0432,31.0507,61571.0
2015-09-30 11:25:00,41.45,41.59,41.44,41.58,28984.0,31.0507,31.1556,31.0432,31.1481,28984.0
2015-09-30 11:30:00,41.57,41.6,41.56,41.59,26859.0,31.1406,31.1631,31.1331,31.1556,26859.0
2015-09-30 11:35:00,41.59,41.59,41.48,41.48,21034.0,31.1556,31.1556,31.0732,31.0732,21034.0
2015-09-30 11:40:00,41.48,41.48,41.39,41.4,28754.0,31.0732,31.0732,31.0058,31.0133,28754.0
2015-09-30 11:45:00,41.41,41.44,41.41,41.44,25151.0,31.0208,31.0432,31.0208,31.0432,25151.0
2015-09-30 11:50:00,41.43,41.46,41.42,41.44,24020.0,31.0358,31.0582,31.0283,31.0432,24020.0
2015-09-30 11:55:00,41.43,41.44,41.4,41.42,37416.0,31.0358,31.0432,31.0133,31.0283,37416.0
2015-09-30 12:00:00,41.43,41.45,41.42,41.43,25714.0,31.0358,31.0507,31.0283,31.0358,25714.0
2015-09-30 12:05:00,41.42,41.43,41.36,41.37,56781.0,31.0283,31.0358,30.9833,30.9908,56781.0
2015-09-30 12:10:00,41.37,41.37,41.28,41.3,26105.0,30.9908,30.9908,30.9234,30.9384,26105.0
2015-09-30 12:15:00,41.3,41.31,41.28,41.31,18605.0,30.9384,30.9459,30.9234,30.9459,18605.0
2015-09-30 12:20:00,41.31,41.34,41.28,41.32,40604.0,30.9459,30.9683,30.9234,30.9534,40604.0
2015-09-30 12:25:00,41.32,41.41,41.32,41.4,23861.0,30.9534,31.0208,30.9534,31.0133,23861.0
2015-09-30 12:30:00,41.39,41.45,41.38,41.45,38647.0,31.0058,31.0507,30.9983,31.0507,38647.0
2015-09-30 12:35:00,41.44,41.45,41.38,41.39,18007.0,31.0432,31.0507,30.9983,31.0058,18007.0
2015-09-30 12:40:00,41.39,41.39,41.35,41.36,19232.0,31.0058,31.0058,30.9758,30.9833,19232.0
2015-09-30 12:45:00,41.35,41.36,41.24,41.25,29806.0,30.9758,30.9833,30.8934,30.9009,29806.0
2015-09-30 12:50:00,41.26,41.32,41.24,41.31,23963.0,30.9084,30.9534,30.8934,30.9459,23963.0
2015-09-30 12:55:00,41.31,41.33,41.29,41.33,18403.0,30.9459,30.9608,30.9309,30.9608,18403.0
2015-09-30 13:00:00,41.33,41.39,41.33,41.37,32155.0,30.9608,31.0058,30.9608,30.9908,32155.0
2015-09-30 13:05:00,41.37,41.39,41.36,41.37,20674.0,30.9908,31.0058,30.9833,30.9908,20674.0
2015-09-30 13:10:00,41.38,41.39,41.35,41.36,35207.0,30.9983,31.0058,30.9758,30.9833,35207.0
2015-09-30 13:15:00,41.36,41.43,41.36,41.42,27350.0,30.9833,31.0358,30.9833,31.0283,27350.0
2015-09-30 13:20:00,41.41,41.41,41.37,41.39,28821.0,31.0208,31.0208,30.9908,31.0058,28821.0
2015-09-30 13:25:00,41.4,41.4,41.37,41.38,26640.0,31.0133,31.0133,30.9908,30.9983,26640.0
2015-09-30 13:30:00,41.38,41.4,41.36,41.36,20326.0,30.9983,31.0133,30.9833,30.9833,20326.0
2015-09-30 13:35:00,41.36,41.37,41.33,41.35,33769.0,30.9833,30.9908,30.9608,30.9758,33769.0
2015-09-30 13:40:00,41.34,41.43,41.33,41.4,43928.0,30.9683,31.0358,30.9608,31.0133,43928.0
2015-09-30 13:45:00,41.41,41.41,41.34,41.34,22007.0,31.0208,31.0208,30.9683,30.9683,22007.0
2015-09-30 13:50:00,41.35,41.4,41.32,41.38,46239.0,30.9758,31.0133,30.9534,30.9983,46239.0
2015-09-30 13:55:00,41.37,41.4,41.32,41.33,20592.0,30.9908,31.0133,30.9534,30.9608,20592.0
2015-09-30 14:00:00,41.33,41.34,41.31,41.33,32264.0,30.9608,30.9683,30.9459,30.9608,32264.0
2015-09-30 14:05:00,41.32,41.33,41.29,41.29,28360.0,30.9534,30.9608,30.9309,30.9309,28360.0
2015-09-30 14:10:00,41.3,41.3,41.26,41.3,31464.0,30.9384,30.9384,30.9084,30.9384,31464.0
2015-09-30 14:15:00,41.29,41.32,41.27,41.31,26838.0,30.9309,30.9534,30.9159,30.9459,26838.0
2015-09-30 14:20:00,41.31,41.32,41.3,41.32,31422.0,30.9459,30.9534,30.9384,30.9534,31422.0
2015-09-30 14:25:00,41.33,41.33,41.28,41.29,44473.0,30.9608,30.9608,30.9234,30.9309,44473.0
2015-09-30 14:30:00,41.3,41.32,41.22,41.23,37912.0,30.9384,30.9534,30.8784,30.8859,37912.0
2015-09-30 14:35:00,41.23,41.26,41.22,41.24,30798.0,30.8859,30.9084,30.8784,30.8934,30798.0
2015-09-30 14:40:00,41.24,41.27,41.23,41.26,38530.0,30.8934,30.9159,30.8859,30.9084,38530.0
2015-09-30 14:45:00,41.26,41.3,41.24,41.28,61213.0,30.9084,30.9384,30.8934,30.9234,61213.0
2015-09-30 14:50:00,41.29,41.31,41.26,41.31,41614.0,30.9309,30.9459,30.9084,30.9459,41614.0
2015-09-30 14:55:00,41.31,41.42,41.31,41.42,39024.0,30.9459,31.0283,30.9459,31.0283,39024.0
2015-09-30 15:00:00,41.42,41.45,41.36,41.37,53727.0,31.0283,31.0507,30.9833,30.9908,53727.0
2015-09-30 15:05:00,41.37,41.39,41.32,41.35,70724.0,30.9908,31.0058,30.9534,30.9758,70724.0
2015-09-30 15:10:00,41.35,41.38,41.34,41.37,50337.0,30.9758,30.9983,30.9683,30.9908,50337.0
2015-09-30 15:15:00,41.38,41.41,41.34,41.4,56600.0,30.9983,31.0208,30.9683,31.0133,56600.0
2015-09-30 15:20:00,41.4,41.46,41.39,41.39,61707.0,31.0133,31.0582,31.0058,31.0058,61707.0
2015-09-30 15:25:00,41.39,41.43,41.37,41.41,64284.0,31.0058,31.0358,30.9908,31.0208,64284.0
2015-09-30 15:30:00,41.41,41.49,41.39,41.49,103592.0,31.0208,31.0807,31.0058,31.0807,103592.0
2015-09-30 15:35:00,41.49,41.52,41.46,41.48,72279.0,31.0807,31.1032,31.0582,31.0732,72279.0
2015-09-30 15:40:00,41.48,41.52,41.46,41.51,110221.0,31.0732,31.1032,31.0582,31.0957,110221.0
2015-09-30 15:45:00,41.51,41.51,41.41,41.46,145150.0,31.0957,31.0957,31.0208,31.0582,145150.0
2015-09-30 15:50:00,41.45,41.48,41.43,41.45,118870.0,31.0507,31.0732,31.0358,31.0507,118870.0
2015-09-30 15:55:00,41.44,41.47,41.42,41.45,406624.0,31.0432,31.0657,31.0283,31.0507,406624.0
2015-10-01 09:30:00,41.69,41.95,41.61,41.63,109257.0,31.2305,31.4253,31.1706,31.1856,109257.0
2015-10-01 09:35:00,41.64,41.74,41.57,41.62,42685.0,31.1931,31.268,31.1406,31.1781,42685.0
2015-10-01 09:40:00,41.62,41.73,41.59,41.7,30330.0,31.1781,31.2605,31.1556,31.238,30330.0
2015-10-01 09:45:00,41.71,41.79,41.71,41.73,25123.0,31.2455,31.3054,31.2455,31.2605,25123.0
2015-10-01 09:50:00,41.74,41.83,41.73,41.8,32030.0,31.268,31.3354,31.2605,31.3129,32030.0
2015-10-01 09:55:00,41.8,41.81,41.69,41.7,19546.0,31.3129,31.3204,31.2305,31.238,19546.0
2015-10-01 10:00:00,41.71,41.73,41.54,41.65,72201.0,31.2455,31.2605,31.1182,31.2006,72201.0
2015-10-01 10:05:00,41.65,41.73,41.65,41.71,37579.0,31.2006,31.2605,31.2006,31.2455,37579.0
2015-10-01 10:10:00,41.71,41.8,41.71,41.76,32501.0,31.2455,31.3129,31.2455,31.283,32501.0
2015-10-01 10:15:00,41.77,41.86,41.75,41.75,49473.0,31.2905,31.3579,31.2755,31.2755,49473.0
2015-10-01 10:20:00,41.75,41.79,41.72,41.72,26144.0,31.2755,31.3054,31.253,31.253,26144.0
2015-10-01 10:25:00,41.72,41.77,41.66,41.73,40299.0,31.253,31.2905,31.2081,31.2605,40299.0
2015-10-01 10:30:00,41.73,41.76,41.63,41.63,37262.0,31.2605,31.283,31.1856,31.1856,37262.0
2015-10-01 10:35:00,41.62,41.65,41.55,41.58,42304.0,31.1781,31.2006,31.1257,31.1481,42304.0
2015-10-01 10:40:00,41.58,41.62,41.45,41.48,43779.0,31.1481,31.1781,31.0507,31.0732,43779.0
2015-10-01 10:45:00,41.47,41.52,41.43,41.44,44281.0,31.0657,31.1032,31.0358,31.0432,44281.0
2015-10-01 10:50:00,41.43,41.44,41.35,41.36,34479.0,31.0358,31.0432,30.9758,30.9833,34479.0
2015-10-01 10:55:00,41.37,41.47,41.36,41.43,32996.0,30.9908,31.0657,30.9833,31.0358,32996.0
2015-10-01 11:00:00,41.42,41.42,41.35,41.36,33501.0,31.0283,31.0283,30.9758,30.9833,33501.0
2015-10-01 11:05:00,41.37,41.37,41.28,41.29,46263.0,30.9908,30.9908,30.9234,30.9309,46263.0
2015-10-01 11:10:00,41.29,41.34,41.26,41.27,28981.0,30.9309,30.9683,30.9084,30.9159,28981.0
2015-10-01 11:15:00,41.26,41.32,41.24,41.3,42462.0,30.9084,30.9534,30.8934,30.9384,42462.0
2015-10-01 11:20:00,41.3,41.4,41.27,41.38,31794.0,30.9384,31.0133,30.9159,30.9983,31794.0
2015-10-01 11:25:00,41.38,41.46,41.37,41.41,26557.0,30.9983,31.0582,30.9908,31.0208,26557.0
2015-10-01 11:30:00,41.41,41.45,41.37,41.37,33012.0,31.0208,31.0507,30.9908,30.9908,33012.0
2015-10-01 11:35:00,41.37,41.38,41.29,41.34,25288.0,30.9908,30.9983,30.9309,30.9683,25288.0
2015-10-01 11:40:00,41.34,41.34,41.29,41.3,30454.0,30.9683,30.9683,30.9309,30.9384,30454.0
2015-10-01 11:45:00,41.29,41.29,41.21,41.27,23925.0,30.9309,30.9309,30.871,30.9159,23925.0
2015-10-01 11:50:00,41.27,41.27,41.17,41.17,32215.0,30.9159,30.9159,30.841,30.841,32215.0
2015-10-01 11:55:00,41.17,41.18,41.11,41.17,35625.0,30.841,30.8485,30.796,30.841,35625.0
2015-10-01 12:00:00,41.18,41.21,41.15,41.17,26171.0,30.8485,30.871,30.826,30.841,26171.0
2015-10-01 12:05:00,41.17,41.17,41.12,41.13,28352.0,30.841,30.841,30.8035,30.811,28352.0
2015-10-01 12:10:00,41.14,41.19,41.13,41.18,19119.0,30.8185,30.856,30.811,30.8485,19119.0
2015-10-01 12:15:00,41.18,41.2,41.17,41.2,19923.0,30.8485,30.8635,30.841,30.8635,19923.0
2015-10-01 12:20:00,41.2,41.23,41.15,41.15,67461.0,30.8635,30.8859,30.826,30.826,67461.0
2015-10-01 12:25:00,41.15,41.22,41.14,41.2,24014.0,30.826,30.8784,30.8185,30.8635,24014.0
2015-10-01 12:30:00,41.19,41.2,41.15,41.16,53195.0,30.856,30.8635,30.826,30.8335,53195.0
2015-10-01 12:35:00,41.17,41.18,41.13,41.14,49741.0,30.841,30.8485,30.811,30.8185,49741.0
2015-10-01 12:40:00,41.15,41.17,41.13,41.14,24222.0,30.826,30.841,30.811,30.8185,24222.0
2015-10-01 12:45:00,41.14,41.16,41.12,41.13,37889.0,30.8185,30.8335,30.8035,30.811,37889.0
2015-10-01 12:50:00,41.13,41.16,41.1,41.12,47062.0,30.811,30.8335,30.7886,30.8035,47062.0
2015-10-01 12:55:00,41.12,41.21,41.12,41.19,17007.0,30.8035,30.871,30.8035,30.856,17007.0
2015-10-01 13:00:00,41.19,41.19,41.05,41.06,42869.0,30.856,30.856,30.7511,30.7586,42869.0
2015-10-01 13:05:00,41.07,41.09,41.06,41.07,19690.0,30.7661,30.7811,30.7586,30.7661,19690.0
2015-10-01 13:10:00,41.08,41.09,41.06,41.08,30778.0,30.7736,30.7811,30.7586,30.7736,30778.0
2015-10-01 13:15:00,41.09,41.21,41.08,41.19,51461.0,30.7811,30.871,30.7736,30.856,51461.0
2015-10-01 13:20:00,41.18,41.19,41.11,41.14,37845.0,30.8485,30.856,30.796,30.8185,37845.0
2015-10-01 13:25:00,41.15,41.21,41.13,41.14,25072.0,30.826,30.871,30.811,30.8185,25072.0
2015-10-01 13:30:00,41.15,41.2,41.13,41.2,31696.0,30.826,30.8635,30.811,30.8635,31696.0
2015-10-01 13:35:00,41.19,41.26,41.19,41.22,30448.0,30.856,30.9084,30.856,30.8784,30448.0
2015-10-01 13:40:00,41.21,41.21,41.16,41.18,18032.0,30.871,30.871,30.8335,30.8485,18032.0
2015-10-01 13:45:00,41.18,41.23,41.18,41.23,25632.0,30.8485,30.8859,30.8485,30.8859,25632.0
2015-10-01 13:50:00,41.22,41.28,41.2,41.25,24011.0,30.8784,30.9234,30.8635,30.9009,24011.0
2015-10-01 13:55:00,41.26,41.33,41.26,41.28,26527.0,30.9084,30.9608,30.9084,30.9234,26527.0
2015-10-01 14:00:00,41.28,41.28,41.23,41.27,17858.0,30.9234,30.9234,30.8859,30.9159,17858.0
2015-10-01 14:05:00,41.27,41.35,41.26,41.33,45646.0,30.9159,30.9758,30.9084,30.9608,45646.0
2015-10-01 14:10:00,41.33,41.37,41.33,41.34,29858.0,30.9608,30.9908,30.9608,30.9683,29858.0
2015-10-01 14:15:00,41.34,41.38,41.32,41.37,20983.0,30.9683,30.9983,30.9534,30.9908,20983.0
2015-10-01 14:20:00,41.36,41.39,41.31,41.33,33048.0,30.9833,31.0058,30.9459,30.9608,33048.0
2015-10-01 14:25:00,41.33,41.38,41.32,41.37,29417.0,30.9608,30.9983,30.9534,30.9908,29417.0
2015-10-01 14:30:00,41.38,41.44,41.38,41.41,46068.0,30.9983,31.0432,30.9983,31.0208,46068.0
2015-10-01 14:35:00,41.41,41.43,41.37,41.4,32754.0,31.0208,31.0358,30.9908,31.0133,32754.0
2015-10-01 14:40:00,41.41,41.43,41.35,41.35,35749.0,31.0208,31.0358,30.9758,30.9758,35749.0
2015-10-01 14:45:00,41.35,41.39,41.32,41.32,37770.0,30.9758,31.0058,30.9534,30.9534,37770.0
2015-10-01 14:50:00,41.33,41.4,41.31,41.39,34970.0,30.9608,31.0133,30.9459,31.0058,34970.0
2015-10-01 14:55:00,41.4,41.43,41.4,41.4,25399.0,31.0133,31.0358,31.0133,31.0133,25399.0
2015-10-01 15:00:00,41.4,41.45,41.39,41.42,27467.0,31.0133,31.0507,31.0058,31.0283,27467.0
2015-10-01 15:05:00,41.42,41.46,41.41,41.44,46013.0,31.0283,31.0582,31.0208,31.0432,46013.0
2015-10-01 15:10:00,41.45,41.52,41.44,41.51,47052.0,31.0507,31.1032,31.0432,31.0957,47052.0
2015-10-01 15:15:00,41.51,41.51,41.46,41.48,51765.0,31.0957,31.0957,31.0582,31.0732,51765.0
2015-10-01 15:20:00,41.47,41.48,41.44,41.46,49204.0,31.0657,31.0732,31.0432,31.0582,49204.0
2015-10-01 15:25:00,41.47,41.49,41.41,41.43,53991.0,31.0657,31.0807,31.0208,31.0358,53991.0
2015-10-01 15:30:00,41.43,41.45,41.39,41.44,67682.0,31.0358,31.0507,31.0058,31.0432,67682.0
2015-10-01 15:35:00,41.44,41.44,41.31,41.34,70859.0,31.0432,31.0432,30.9459,30.9683,70859.0
2015-10-01 15:40:00,41.34,41.36,41.33,41.35,49687.0,30.9683,30.9833,30.9608,30.9758,49687.0
2015-10-01 15:45:00,41.35,41.41,41.33,41.4,91097.0,30.9758,31.0208,30.9608,31.0133,91097.0
2015-10-01 15:50:00,41.41,41.43,41.38,41.41,92937.0,31.0208,31.0358,30.9983,31.0208,92937.0
2015-10-01 15:55:00,41.4,41.48,41.4,41.45,179747.0,31.0133,31.0732,31.0133,31.0507,179747.0
2015-10-02 09:30:00,41.06,41.15,40.99,40.99,54267.0,30.7586,30.826,30.7061,30.7061,54267.0
2015-10-02 09:35:00,40.99,41.11,40.92,41.1,30065.0,30.7061,30.796,30.6537,30.7886,30065.0
2015-10-02 09:40:00,41.11,41.29,41.1,41.26,23719.0,30.796,30.9309,30.7886,30.9084,23719.0
2015-10-02 09:45:00,41.25,41.25,41.17,41.18,34493.0,30.9009,30.9009,30.841,30.8485,34493.0
2015-10-02 09:50:00,41.18,41.19,41.14,41.16,60738.0,30.8485,30.856,30.8185,30.8335,60738.0
2015-10-02 09:55:00,41.16,41.31,41.1,41.27,68210.0,30.8335,30.9459,30.7886,30.9159,68210.0
2015-10-02 10:00:00,41.27,41.32,41.17,41.26,30316.0,30.9159,30.9534,30.841,30.9084,30316.0
2015-10-02 10:05:00,41.25,41.32,41.2,41.31,22452.0,30.9009,30.9534,30.8635,30.9459,22452.0
2015-10-02 10:10:00,41.32,41.44,41.32,41.43,28424.0,30.9534,31.0432,30.9534,31.0358,28424.0
2015-10-02 10:15:00,41.45,41.54,41.36,41.38,40486.0,31.0507,31.1182,30.9833,30.9983,40486.0
2015-10-02 10:20:00,41.39,41.45,41.38,41.4,17410.0,31.0058,31.0507,30.9983,31.0133,17410.0
2015-10-02 10:25:00,41.38,41.39,41.31,41.34,17466.0,30.9983,31.0058,30.9459,30.9683,17466.0
2015-10-02 10:30:00,41.33,41.35,41.29,41.33,16310.0,30.9608,30.9758,30.9309,30.9608,16310.0
2015-10-02 10:35:00,41.33,41.41,41.31,41.41,18590.0,30.9608,31.0208,30.9459,31.0208,18590.0
2015-10-02 10:40:00,41.4,41.5,41.38,41.48,29081.0,31.0133,31.0882,30.9983,31.0732,29081.0
2015-10-02 10:45:00,41.48,41.49,41.43,41.47,20857.0,31.0732,31.0807,31.0358,31.0657,20857.0
2015-10-02 10:50:00,41.46,41.46,41.41,41.41,24783.0,31.0582,31.0582,31.0208,31.0208,24783.0
2015-10-02 10:55:00,41.41,41.47,41.41,41.46,18120.0,31.0208,31.0657,31.0208,31.0582,18120.0
2015-10-02 11:00:00,41.46,41.49,41.43,41.48,31580.0,31.0582,31.0807,31.0358,31.0732,31580.0
2015-10-02 11:05:00,41.48,41.58,41.48,41.55,24723.0,31.0732,31.1481,31.0732,31.1257,24723.0
2015-10-02 11:10:00,41.55,41.57,41.52,41.53,16437.0,31.1257,31.1406,31.1032,31.1107,16437.0
2015-10-02 11:15:00,41.53,41.53,41.45,41.46,12609.0,31.1107,31.1107,31.0507,31.0582,12609.0
2015-10-02 11:20:00,41.47,41.48,41.41,41.41,11230.0,31.0657,31.0732,31.0208,31.0208,11230.0
2015-10-02 11:25:00,41.4,41.49,41.4,41.48,10268.0,31.0133,31.0807,31.0133,31.0732,10268.0
2015-10-02 11:30:00,41.49,41.53,41.45,41.53,44494.0,31.0807,31.1107,31.0507,31.1107,44494.0
2015-10-02 11:35:00,41.54,41.61,41.5,41.5,24120.0,31.1182,31.1706,31.0882,31.0882,24120.0
2015-10-02 11:40:00,41.51,41.52,41.5,41.51,13112.0,31.0957,31.1032,31.0882,31.0957,13112.0
2015-10-02 11:45:00,41.51,41.59,41.5,41.57,19677.0,31.0957,31.1556,31.0882,31.1406,19677.0
2015-10-02 11:50:00,41.57,41.66,41.54,41.66,64209.0,31.1406,31.2081,31.1182,31.2081,64209.0
2015-10-02 11:55:00,41.66,41.7,41.6,41.6,48630.0,31.2081,31.238,31.1631,31.1631,48630.0
2015-10-02 12:00:00,41.6,41.64,41.6,41.63,27595.0,31.1631,31.1931,31.1631,31.1856,27595.0
2015-10-02 12:05:00,41.65,41.68,41.63,41.67,21450.0,31.2006,31.223,31.1856,31.2155,21450.0
2015-10-02 12:10:00,41.68,41.78,41.68,41.78,26055.0,31.223,31.2979,31.223,31.2979,26055.0
2015-10-02 12:15:00,41.77,41.8,41.75,41.79,15021.0,31.2905,31.3129,31.2755,31.3054,15021.0
2015-10-02 12:20:00,41.79,41.83,41.77,41.77,13418.0,31.3054,31.3354,31.2905,31.2905,13418.0
2015-10-02 12:25:00,41.77,41.78,41.77,41.78,9481.0,31.2905,31.2979,31.2905,31.2979,9481.0
2015-10-02 12:30:00,41.78,41.88,41.77,41.8,45425.0,31.2979,31.3729,31.2905,31.3129,45425.0
2015-10-02 12:35:00,41.8,41.82,41.74,41.74,16343.0,31.3129,31.3279,31.268,31.268,16343.0
2015-10-02 12:40:00,41.73,41.77,41.72,41.76,11488.0,31.2605,31.2905,31.253,31.283,11488.0
2015-10-02 12:45:00,41.77,41.85,41.77,41.81,16759.0,31.2905,31.3504,31.2905,31.3204,16759.0
2015-10-02 12:50:00,41.81,41.9,41.78,41.88,31100.0,31.3204,31.3878,31.2979,31.3729,31100.0
2015-10-02 12:55:00,41.87,41.89,41.85,41.87,15894.0,31.3654,31.3803,31.3504,31.3654,15894.0
2015-10-02 13:00:00,41.87,41.92,41.85,41.88,24484.0,31.3654,31.4028,31.3504,31.3729,24484.0
2015-10-02 13:05:00,41.88,41.95,41.88,41.93,20126.0,31.3729,31.4253,31.3729,31.4103,20126.0
2015-10-02 13:10:00,41.94,42.05,41.94,42.05,29541.0,31.4178,31.5002,31.4178,31.5002,29541.0
2015-10-02 13:15:00,42.05,42.08,41.98,41.99,46387.0,31.5002,31.5227,31.4478,31.4553,46387.0
2015-10-02 13:20:00,41.99,41.99,41.93,41.95,19146.0,31.4553,31.4553,31.4103,31.4253,19146.0
2015-10-02 13:25:00,41.96,42.0,41.95,41.99,11893.0,31.4328,31.4628,31.4253,31.4553,11893.0
2015-10-02 13:30:00,41.99,42.03,41.98,42.01,24499.0,31.4553,31.4852,31.4478,31.4702,24499.0
2015-10-02 13:35:00,42.01,42.02,41.93,41.93,24826.0,31.4702,31.4777,31.4103,31.4103,24826.0
2015-10-02 13:40:00,41.93,41.98,41.89,41.96,17743.0,31.4103,31.4478,31.3803,31.4328,17743.0
2015-10-02 13:45:00,41.96,42.05,41.95,42.03,19144.0,31.4328,31.5002,31.4253,31.4852,19144.0
2015-10-02 13:50:00,42.02,42.05,42.01,42.02,12914.0,31.4777,31.5002,31.4702,31.4777,12914.0
2015-10-02 13:55:00,42.01,42.06,41.99,42.02,27445.0,31.4702,31.5077,31.4553,31.4777,27445.0
2015-10-02 14:00:00,42.01,42.06,41.99,42.06,15737.0,31.4702,31.5077,31.4553,31.5077,15737.0
2015-10-02 14:05:00,42.05,42.13,42.05,42.12,30852.0,31.5002,31.5601,31.5002,31.5526,30852.0
2015-10-02 14:10:00,42.12,42.13,42.05,42.08,31558.0,31.5526,31.5601,31.5002,31.5227,31558.0
2015-10-02 14:15:00,42.07,42.09,42.06,42.08,14102.0,31.5152,31.5302,31.5077,31.5227,14102.0
2015-10-02 14:20:00,42.08,42.13,42.06,42.13,22457.0,31.5227,31.5601,31.5077,31.5601,22457.0
2015-10-02 14:25:00,42.13,42.2,42.12,42.18,40643.0,31.5601,31.6126,31.5526,31.5976,40643.0
2015-10-02 14:30:00,42.18,42.21,42.16,42.16,22423.0,31.5976,31.6201,31.5826,31.5826,22423.0
2015-10-02 14:35:00,42.17,42.17,42.1,42.13,35814.0,31.5901,31.5901,31.5377,31.5601,35814.0
2015-10-02 14:40:00,42.13,42.14,42.04,42.09,43443.0,31.5601,31.5676,31.4927,31.5302,43443.0
2015-10-02 14:45:00,42.09,42.1,42.06,42.07,25726.0,31.5302,31.5377,31.5077,31.5152,25726.0
2015-10-02 14:50:00,42.07,42.09,42.04,42.06,52223.0,31.5152,31.5302,31.4927,31.5077,52223.0
2015-10-02 14:55:00,42.06,42.07,42.02,42.02,41216.0,31.5077,31.5152,31.4777,31.4777,41216.0
2015-10-02 15:00:00,42.02,42.04,42.01,42.04,40155.0,31.4777,31.4927,31.4702,31.4927,40155.0
2015-10-02 15:05:00,42.05,42.13,42.03,42.13,43039.0,31.5002,31.5601,31.4852,31.5601,43039.0
2015-10-02 15:10:00,42.13,42.16,42.11,42.14,50941.0,31.5601,31.5826,31.5452,31.5676,50941.0
2015-10-02 15:15:00,42.14,42.24,42.14,42.23,53843.0,31.5676,31.6425,31.5676,31.635,53843.0
2015-10-02 15:20:00,42.24,42.27,42.21,42.21,59579.0,31.6425,31.665,31.6201,31.6201,59579.0
2015-10-02 15:25:00,42.22,42.23,42.18,42.21,125257.0,31.6276,31.635,31.5976,31.6201,125257.0
2015-10-02 15:30:00,42.21,42.28,42.21,42.28,45548.0,31.6201,31.6725,31.6201,31.6725,45548.0
2015-10-02 15:35:00,42.29,42.35,42.28,42.29,35412.0,31.68,31.7249,31.6725,31.68,35412.0
2015-10-02 15:40:00,42.3,42.32,42.28,42.3,31907.0,31.6875,31.7025,31.6725,31.6875,31907.0
2015-10-02 15:45:00,42.3,42.34,42.29,42.32,62993.0,31.6875,31.7175,31.68,31.7025,62993.0
2015-10-02 15:50:00,42.32,42.4,42.29,42.39,111158.0,31.7025,31.7624,31.68,31.7549,111158.0
2015-10-02 15:55:00,42.38,42.44,42.36,42.42,180882.0,31.7474,31.7924,31.7324,31.7774,180882.0
2015-10-05 09:30:00,42.7,43.07,42.7,43.07,78092.0,31.9871,32.2643,31.9871,32.2643,78092.0
2015-10-05 09:35:00,43.09,43.28,43.08,43.28,38114.0,32.2793,32.4216,32.2718,32.4216,38114.0
2015-10-05 09:40:00,43.29,43.48,43.26,43.47,40582.0,32.4291,32.5714,32.4066,32.5639,40582.0
2015-10-05 09:45:00,43.48,43.48,43.3,43.43,36086.0,32.5714,32.5714,32.4366,32.534,36086.0
2015-10-05 09:50:00,43.44,43.49,43.37,43.37,50596.0,32.5415,32.5789,32.489,32.489,50596.0
2015-10-05 09:55:00,43.38,43.47,43.36,43.36,23645.0,32.4965,32.5639,32.4815,32.4815,23645.0
2015-10-05 10:00:00,43.35,43.37,43.24,43.34,29693.0,32.4741,32.489,32.3917,32.4666,29693.0
2015-10-05 10:05:00,43.34,43.36,43.3,43.34,25559.0,32.4666,32.4815,32.4366,32.4666,25559.0
2015-10-05 10:10:00,43.34,43.41,43.34,43.4,31604.0,32.4666,32.519,32.4666,32.5115,31604.0
2015-10-05 10:15:00,43.39,43.41,43.22,43.23,38418.0,32.504,32.519,32.3767,32.3842,38418.0
2015-10-05 10:20:00,43.23,43.32,43.22,43.3,17722.0,32.3842,32.4516,32.3767,32.4366,17722.0
2015-10-05 10:25:00,43.3,43.31,43.26,43.28,24232.0,32.4366,32.4441,32.4066,32.4216,24232.0
2015-10-05 10:30:00,43.29,43.3,43.21,43.21,26312.0,32.4291,32.4366,32.3692,32.3692,26312.0
2015-10-05 10:35:00,43.22,43.22,43.17,43.21,29663.0,32.3767,32.3767,32.3392,32.3692,29663.0
2015-10-05 10:40:00,43.21,43.21,43.12,43.14,29431.0,32.3692,32.3692,32.3018,32.3167,29431.0
2015-10-05 10:45:00,43.12,43.18,43.12,43.15,16564.0,32.3018,32.3467,32.3018,32.3242,16564.0
2015-10-05 10:50:00,43.15,43.22,43.15,43.22,27281.0,32.3242,32.3767,32.3242,32.3767,27281.0
2015-10-05 10:55:00,43.23,43.32,43.22,43.29,19774.0,32.3842,32.4516,32.3767,32.4291,19774.0
2015-10-05 11:00:00,43.29,43.34,43.28,43.29,23629.0,32.4291,32.4666,32.4216,32.4291,23629.0
2015-10-05 11:05:00,43.28,43.34,43.27,43.33,10804.0,32.4216,32.4666,32.4141,32.4591,10804.0
2015-10-05 11:10:00,43.33,43.35,43.32,43.32,21523.0,32.4591,32.4741,32.4516,32.4516,21523.0
2015-10-05 11:15:00,43.32,43.34,43.26,43.32,35976.0,32.4516,32.4666,32.4066,32.4516,35976.0
2015-10-05 11:20:00,43.32,43.37,43.31,43.36,19956.0,32.4516,32.489,32.4441,32.4815,19956.0
2015-10-05 11:25:00,43.36,43.41,43.35,43.37,21202.0,32.4815,32.519,32.4741,32.489,21202.0
2015-10-05 11:30:00,43.37,43.38,43.32,43.34,28821.0,32.489,32.4965,32.4516,32.4666,28821.0
2015-10-05 11:35:00,43.33,43.36,43.32,43.33,17751.0,32.4591,32.4815,32.4516,32.4591,17751.0
2015-10-05 11:40:00,43.33,43.4,43.33,43.34,15439.0,32.4591,32.5115,32.4591,32.4666,15439.0
2015-10-05 11:45:00,43.34,43.38,43.33,43.36,14376.0,32.4666,32.4965,32.4591,32.4815,14376.0
2015-10-05 11:50:00,43.35,43.42,43.35,43.42,14156.0,32.4741,32.5265,32.4741,32.5265,14156.0
2015-10-05 11:55:00,43.42,43.43,43.37,43.41,22493.0,32.5265,32.534,32.489,32.519,22493.0
2015-10-05 12:00:00,43.41,43.43,43.4,43.42,21144.0,32.519,32.534,32.5115,32.5265,21144.0
2015-10-05 12:05:00,43.42,43.45,43.41,43.45,29153.0,32.5265,32.549,32.519,32.549,29153.0
2015-10-05 12:10:00,43.45,43.48,43.45,43.48,20068.0,32.549,32.5714,32.549,32.5714,20068.0
2015-10-05 12:15:00,43.47,43.57,43.46,43.53,52569.0,32.5639,32.6389,32.5565,32.6089,52569.0
2015-10-05 12:20:00,43.53,43.53,43.43,43.44,26093.0,32.6089,32.6089,32.534,32.5415,26093.0
2015-10-05 12:25:00,43.44,43.48,43.4,43.42,24236.0,32.5415,32.5714,32.5115,32.5265,24236.0
2015-10-05 12:30:00,43.43,43.49,43.42,43.48,16745.0,32.534,32.5789,32.5265,32.5714,16745.0
2015-10-05 12:35:00,43.48,43.49,43.43,43.43,16877.0,32.5714,32.5789,32.534,32.534,16877.0
2015-10-05 12:40:00,43.42,43.46,43.41,43.46,17572.0,32.5265,32.5565,32.519,32.5565,17572.0
2015-10-05 12:45:00,43.46,43.48,43.45,43.47,15275.0,32.5565,32.5714,32.549,32.5639,15275.0
2015-10-05 12:50:00,43.48,43.5,43.4,43.41,20315.0,32.5714,32.5864,32.5115,32.519,20315.0
2015-10-05 12:55:00,43.41,43.44,43.39,43.42,14913.0,32.519,32.5415,32.504,32.5265,14913.0
2015-10-05 13:00:00,43.43,43.48,43.43,43.48,14732.0,32.534,32.5714,32.534,32.5714,14732.0
2015-10-05 13:05:00,43.47,43.51,43.47,43.49,16488.0,32.5639,32.5939,32.5639,32.5789,16488.0
2015-10-05 13:10:00,43.48,43.5,43.47,43.47,23735.0,32.5714,32.5864,32.5639,32.5639,23735.0
2015-10-05 13:15:00,43.47,43.52,43.47,43.5,14901.0,32.5639,32.6014,32.5639,32.5864,14901.0
2015-10-05 13:20:00,43.51,43.54,43.47,43.5,20549.0,32.5939,32.6164,32.5639,32.5864,20549.0
2015-10-05 13:25:00,43.49,43.52,43.48,43.49,12334.0,32.5789,32.6014,32.5714,32.5789,12334.0
2015-10-05 13:30:00,43.49,43.5,43.44,43.48,16057.0,32.5789,32.5864,32.5415,32.5714,16057.0
2015-10-05 13:35:00,43.48,43.5,43.48,43.5,15303.0,32.5714,32.5864,32.5714,32.5864,15303.0
2015-10-05 13:40:00,43.5,43.51,43.47,43.5,34540.0,32.5864,32.5939,32.5639,32.5864,34540.0
2015-10-05 13:45:00,43.51,43.54,43.5,43.54,20938.0,32.5939,32.6164,32.5864,32.6164,20938.0
2015-10-05 13:50:00,43.54,43.55,43.48,43.49,32440.0,32.6164,32.6239,32.5714,32.5789,32440.0
2015-10-05 13:55:00,43.49,43.52,43.48,43.51,22832.0,32.5789,32.6014,32.5714,32.5939,22832.0
2015-10-05 14:00:00,43.51,43.52,43.48,43.48,22863.0,32.5939,32.6014,32.5714,32.5714,22863.0
2015-10-05 14:05:00,43.48,43.51,43.47,43.51,21993.0,32.5714,32.5939,32.5639,32.5939,21993.0
2015-10-05 14:10:00,43.51,43.55,43.5,43.53,31054.0,32.5939,32.6239,32.5864,32.6089,31054.0
2015-10-05 14:15:00,43.52,43.53,43.48,43.52,45446.0,32.6014,32.6089,32.5714,32.6014,45446.0
2015-10-05 14:20:00,43.52,43.57,43.51,43.55,20473.0,32.6014,32.6389,32.5939,32.6239,20473.0
2015-10-05 14:25:00,43.55,43.6,43.55,43.59,18476.0,32.6239,32.6613,32.6239,32.6538,18476.0
2015-10-05 14:30:00,43.59,43.67,43.59,43.63,34921.0,32.6538,32.7138,32.6538,32.6838,34921.0
2015-10-05 14:35:00,43.63,43.66,43.62,43.64,31539.0,32.6838,32.7063,32.6763,32.6913,31539.0
2015-10-05 14:40:00,43.64,43.7,43.64,43.67,29345.0,32.6913,32.7362,32.6913,32.7138,29345.0
2015-10-05 14:45:00,43.68,43.68,43.64,43.65,23944.0,32.7213,32.7213,32.6913,32.6988,23944.0
2015-10-05 14:50:00,43.64,43.68,43.63,43.66,29353.0,32.6913,32.7213,32.6838,32.7063,29353.0
2015-10-05 14:55:00,43.66,43.7,43.66,43.68,33396.0,32.7063,32.7362,32.7063,32.7213,33396.0
2015-10-05 15:00:00,43.68,43.69,43.65,43.68,52866.0,32.7213,32.7288,32.6988,32.7213,52866.0
2015-10-05 15:05:00,43.68,43.69,43.65,43.68,44566.0,32.7213,32.7288,32.6988,32.7213,44566.0
2015-10-05 15:10:00,43.68,43.68,43.6,43.64,47014.0,32.7213,32.7213,32.6613,32.6913,47014.0
2015-10-05 15:15:00,43.64,43.65,43.58,43.58,32549.0,32.6913,32.6988,32.6464,32.6464,32549.0
2015-10-05 15:20:00,43.58,43.65,43.58,43.63,41880.0,32.6464,32.6988,32.6464,32.6838,41880.0
2015-10-05 15:25:00,43.64,43.66,43.63,43.66,25208.0,32.6913,32.7063,32.6838,32.7063,25208.0
2015-10-05 15:30:00,43.65,43.71,43.65,43.67,52450.0,32.6988,32.7437,32.6988,32.7138,52450.0
2015-10-05 15:35:00,43.67,43.68,43.64,43.67,49149.0,32.7138,32.7213,32.6913,32.7138,49149.0
2015-10-05 15:40:00,43.66,43.69,43.66,43.68,65390.0,32.7063,32.7288,32.7063,32.7213,65390.0
2015-10-05 15:45:00,43.67,43.68,43.61,43.66,117179.0,32.7138,32.7213,32.6688,32.7063,117179.0
2015-10-05 15:50:00,43.66,43.67,43.62,43.62,47480.0,32.7063,32.7138,32.6763,32.6763,47480.0
2015-10-05 15:55:00,43.62,43.67,43.61,43.64,275896.0,32.6763,32.7138,32.6688,32.6913,275896.0
2015-10-06 09:30:00,43.55,43.67,43.37,43.38,74396.0,32.6239,32.7138,32.489,32.4965,74396.0
2015-10-06 09:35:00,43.37,43.44,43.29,43.44,63498.0,32.489,32.5415,32.4291,32.5415,63498.0
2015-10-06 09:40:00,43.45,43.58,43.45,43.54,38594.0,32.549,32.6464,32.549,32.6164,38594.0
2015-10-06 09:45:00,43.55,43.68,43.55,43.68,28333.0,32.6239,32.7213,32.6239,32.7213,28333.0
2015-10-06 09:50:00,43.67,43.71,43.57,43.6,35505.0,32.7138,32.7437,32.6389,32.6613,35505.0
2015-10-06 09:55:00,43.61,43.62,43.53,43.55,24469.0,32.6688,32.6763,32.6089,32.6239,24469.0
2015-10-06 10:00:00,43.55,43.61,43.54,43.58,30344.0,32.6239,32.6688,32.6164,32.6464,30344.0
2015-10-06 10:05:00,43.59,43.6,43.53,43.59,39967.0,32.6538,32.6613,32.6089,32.6538,39967.0
2015-10-06 10:10:00,43.59,43.63,43.57,43.6,27416.0,32.6538,32.6838,32.6389,32.6613,27416.0
2015-10-06 10:15:00,43.59,43.6,43.56,43.57,32854.0,32.6538,32.6613,32.6314,32.6389,32854.0
2015-10-06 10:20:00,43.57,43.6,43.5,43.51,31971.0,32.6389,32.6613,32.5864,32.5939,31971.0
2015-10-06 10:25:00,43.5,43.55,43.46,43.48,20567.0,32.5864,32.6239,32.5565,32.5714,20567.0
2015-10-06 10:30:00,43.49,43.53,43.48,43.51,29305.0,32.5789,32.6089,32.5714,32.5939,29305.0
2015-10-06 10:35:00,43.5,43.55,43.48,43.5,42368.0,32.5864,32.6239,32.5714,32.5864,42368.0
2015-10-06 10:40:00,43.5,43.56,43.5,43.56,36281.0,32.5864,32.6314,32.5864,32.6314,36281.0
2015-10-06 10:45:00,43.57,43.6,43.52,43.52,24006.0,32.6389,32.6613,32.6014,32.6014,24006.0
2015-10-06 10:50:00,43.52,43.54,43.49,43.5,32674.0,32.6014,32.6164,32.5789,32.5864,32674.0
2015-10-06 10:55:00,43.49,43.5,43.41,43.45,22283.0,32.5789,32.5864,32.519,32.549,22283.0
2015-10-06 11:00:00,43.45,43.5,43.44,43.49,24626.0,32.549,32.5864,32.5415,32.5789,24626.0
2015-10-06 11:05:00,43.49,43.57,43.49,43.51,33252.0,32.5789,32.6389,32.5789,32.5939,33252.0
2015-10-06 11:10:00,43.52,43.52,43.45,43.47,15358.0,32.6014,32.6014,32.549,32.5639,15358.0
2015-10-06 11:15:00,43.48,43.58,43.46,43.58,28825.0,32.5714,32.6464,32.5565,32.6464,28825.0
2015-10-06 11:20:00,43.58,43.6,43.57,43.57,25306.0,32.6464,32.6613,32.6389,32.6389,25306.0
2015-10-06 11:25:00,43.57,43.61,43.57,43.6,14550.0,32.6389,32.6688,32.6389,32.6613,14550.0
2015-10-06 11:30:00,43.6,43.62,43.51,43.54,32648.0,32.6613,32.6763,32.5939,32.6164,32648.0
2015-10-06 11:35:00,43.53,43.53,43.38,43.42,35012.0,32.6089,32.6089,32.4965,32.5265,35012.0
2015-10-06 11:40:00,43.41,43.48,43.4,43.47,30774.0,32.519,32.5714,32.5115,32.5639,30774.0
2015-10-06 11:45:00,43.48,43.54,43.45,43.5,27426.0,32.5714,32.6164,32.549,32.5864,27426.0
2015-10-06 11:50:00,43.5,43.53,43.46,43.51,23863.0,32.5864,32.6089,32.5565,32.5939,23863.0
2015-10-06 11:55:00,43.5,43.51,43.44,43.51,34276.0,32.5864,32.5939,32.5415,32.5939,34276.0
2015-10-06 12:00:00,43.51,43.54,43.51,43.52,17658.0,32.5939,32.6164,32.5939,32.6014,17658.0
2015-10-06 12:05:00,43.52,43.53,43.5,43.52,16070.0,32.6014,32.6089,32.5864,32.6014,16070.0
2015-10-06 12:10:00,43.52,43.53,43.44,43.49,22373.0,32.6014,32.6089,32.5415,32.5789,22373.0
2015-10-06 12:15:00,43.49,43.51,43.45,43.45,16924.0,32.5789,32.5939,32.549,32.549,16924.0
2015-10-06 12:20:00,43.46,43.54,43.45,43.47,22607.0,32.5565,32.6164,32.549,32.5639,22607.0
2015-10-06 12:25:00,43.47,43.48,43.44,43.47,17323.0,32.5639,32.5714,32.5415,32.5639,17323.0
2015-10-06 12:30:00,43.47,43.51,43.46,43.48,36997.0,32.5639,32.5939,32.5565,32.5714,36997.0
2015-10-06 12:35:00,43.48,43.51,43.47,43.5,28210.0,32.5714,32.5939,32.5639,32.5864,28210.0
2015-10-06 12:40:00,43.5,43.5,43.46,43.5,67226.0,32.5864,32.5864,32.5565,32.5864,67226.0
2015-10-06 12:45:00,43.49,43.56,43.49,43.53,27645.0,32.5789,32.6314,32.5789,32.6089,27645.0
2015-10-06 12:50:00,43.52,43.55,43.51,43.52,15702.0,32.6014,32.6239,32.5939,32.6014,15702.0
2015-10-06 12:55:00,43.52,43.53,43.51,43.53,11892.0,32.6014,32.6089,32.5939,32.6089,11892.0
2015-10-06 13:00:00,43.53,43.54,43.51,43.51,18398.0,32.6089,32.6164,32.5939,32.5939,18398.0
2015-10-06 13:05:00,43.51,43.54,43.51,43.53,15056.0,32.5939,32.6164,32.5939,32.6089,15056.0
2015-10-06 13:10:00,43.54,43.59,43.52,43.59,22625.0,32.6164,32.6538,32.6014,32.6538,22625.0
2015-10-06 13:15:00,43.58,43.65,43.56,43.6,34552.0,32.6464,32.6988,32.6314,32.6613,34552.0
2015-10-06 13:20:00,43.6,43.62,43.58,43.6,14689.0,32.6613,32.6763,32.6464,32.6613,14689.0
2015-10-06 13:25:00,43.59,43.66,43.58,43.65,40708.0,32.6538,32.7063,32.6464,32.6988,40708.0
2015-10-06 13:30:00,43.65,43.67,43.64,43.66,36531.0,32.6988,32.7138,32.6913,32.7063,36531.0
2015-10-06 13:35:00,43.66,43.67,43.65,43.66,19907.0,32.7063,32.7138,32.6988,32.7063,19907.0
2015-10-06 13:40:00,43.66,43.67,43.64,43.64,27831.0,32.7063,32.7138,32.6913,32.6913,27831.0
2015-10-06 13:45:00,43.64,43.66,43.61,43.65,32910.0,32.6913,32.7063,32.6688,32.6988,32910.0
2015-10-06 13:50:00,43.65,43.66,43.61,43.64,26493.0,32.6988,32.7063,32.6688,32.6913,26493.0
2015-10-06 13:55:00,43.64,43.65,43.63,43.65,20175.0,32.6913,32.6988,32.6838,32.6988,20175.0
2015-10-06 14:00:00,43.64,43.72,43.63,43.69,63132.0,32.6913,32.7512,32.6838,32.7288,63132.0
2015-10-06 14:05:00,43.68,43.71,43.64,43.64,21667.0,32.7213,32.7437,32.6913,32.6913,21667.0
2015-10-06 14:10:00,43.65,43.75,43.65,43.71,39053.0,32.6988,32.7737,32.6988,32.7437,39053.0
2015-10-06 14:15:00,43.71,43.76,43.7,43.72,40949.0,32.7437,32.7812,32.7362,32.7512,40949.0
2015-10-06 14:20:00,43.72,43.76,43.69,43.73,53845.0,32.7512,32.7812,32.7288,32.7587,53845.0
2015-10-06 14:25:00,43.72,43.76,43.67,43.76,33100.0,32.7512,32.7812,32.7138,32.7812,33100.0
2015-10-06 14:30:00,43.74,43.77,43.71,43.76,37955.0,32.7662,32.7887,32.7437,32.7812,37955.0
2015-10-06 14:35:00,43.76,43.77,43.73,43.75,21516.0,32.7812,32.7887,32.7587,32.7737,21516.0
2015-10-06 14:40:00,43.75,43.75,43.69,43.72,23834.0,32.7737,32.7737,32.7288,32.7512,23834.0
2015-10-06 14:45:00,43.72,43.76,43.7,43.75,35319.0,32.7512,32.7812,32.7362,32.7737,35319.0
2015-10-06 14:50:00,43.75,43.75,43.69,43.73,39547.0,32.7737,32.7737,32.7288,32.7587,39547.0
2015-10-06 14:55:00,43.73,43.74,43.68,43.7,41718.0,32.7587,32.7662,32.7213,32.7362,41718.0
2015-10-06 15:00:00,43.7,43.74,43.68,43.74,31329.0,32.7362,32.7662,32.7213,32.7662,31329.0
2015-10-06 15:05:00,43.73,43.74,43.69,43.73,42000.0,32.7587,32.7662,32.7288,32.7587,42000.0
2015-10-06 15:10:00,43.72,43.73,43.7,43.72,48588.0,32.7512,32.7587,32.7362,32.7512,48588.0
2015-10-06 15:15:00,43.72,43.73,43.69,43.7,26452.0,32.7512,32.7587,32.7288,32.7362,26452.0
2015-10-06 15:20:00,43.69,43.75,43.64,43.75,46615.0,32.7288,32.7737,32.6913,32.7737,46615.0
2015-10-06 15:25:00,43.74,43.76,43.72,43.75,39597.0,32.7662,32.7812,32.7512,32.7737,39597.0
2015-10-06 15:30:00,43.74,43.79,43.73,43.75,49796.0,32.7662,32.8037,32.7587,32.7737,49796.0
2015-10-06 15:35:00,43.74,43.76,43.72,43.76,77061.0,32.7662,32.7812,32.7512,32.7812,77061.0
2015-10-06 15:40:00,43.76,43.77,43.66,43.67,54695.0,32.7812,32.7887,32.7063,32.7138,54695.0
2015-10-06 15:45:00,43.66,43.7,43.64,43.64,87057.0,32.7063,32.7362,32.6913,32.6913,87057.0
2015-10-06 15:50:00,43.64,43.65,43.62,43.62,41999.0,32.6913,32.6988,32.6763,32.6763,41999.0
2015-10-06 15:55:00,43.62,43.65,43.58,43.64,203377.0,32.6763,32.6988,32.6464,32.6913,203377.0
2015-10-07 09:30:00,43.91,44.18,43.71,44.09,96991.0,32.8936,33.0958,32.7437,33.0284,96991.0
2015-10-07 09:35:00,44.1,44.33,44.1,44.3,34905.0,33.0359,33.2082,33.0359,33.1857,34905.0
2015-10-07 09:40:00,44.3,44.33,44.24,44.26,44085.0,33.1857,33.2082,33.1408,33.1557,44085.0
2015-10-07 09:45:00,44.25,44.34,44.25,44.32,27760.0,33.1483,33.2157,33.1483,33.2007,27760.0
2015-10-07 09:50:00,44.32,44.33,44.22,44.25,31019.0,33.2007,33.2082,33.1258,33.1483,31019.0
2015-10-07 09:55:00,44.26,44.59,44.26,44.49,91096.0,33.1557,33.403,33.1557,33.328,91096.0
2015-10-07 10:00:00,44.49,44.67,44.42,44.61,58131.0,33.328,33.4629,33.2756,33.4179,58131.0
2015-10-07 10:05:00,44.61,44.65,44.57,44.63,38571.0,33.4179,33.4479,33.388,33.4329,38571.0
2015-10-07 10:10:00,44.63,44.79,44.63,44.79,40842.0,33.4329,33.5528,33.4329,33.5528,40842.0
2015-10-07 10:15:00,44.78,44.8,44.66,44.66,40101.0,33.5453,33.5603,33.4554,33.4554,40101.0
2015-10-07 10:20:00,44.67,44.75,44.64,44.74,26488.0,33.4629,33.5228,33.4404,33.5153,26488.0
2015-10-07 10:25:00,44.73,44.82,44.69,44.82,70501.0,33.5078,33.5753,33.4779,33.5753,70501.0
2015-10-07 10:30:00,44.81,44.81,44.55,44.55,40828.0,33.5678,33.5678,33.373,33.373,40828.0
2015-10-07 10:35:00,44.55,44.67,44.55,44.62,43085.0,33.373,33.4629,33.373,33.4254,43085.0
2015-10-07 10:40:00,44.61,44.62,44.54,44.57,33475.0,33.4179,33.4254,33.3655,33.388,33475.0
2015-10-07 10:45:00,44.57,44.63,44.52,44.52,38131.0,33.388,33.4329,33.3505,33.3505,38131.0
2015-10-07 10:50:00,44.52,44.55,44.45,44.54,39892.0,33.3505,33.373,33.2981,33.3655,39892.0
2015-10-07 10:55:00,44.55,44.57,44.44,44.46,14906.0,33.373,33.388,33.2906,33.3056,14906.0
2015-10-07 11:00:00,44.45,44.46,44.34,44.36,24056.0,33.2981,33.3056,33.2157,33.2307,24056.0
2015-10-07 11:05:00,44.35,44.36,44.25,44.31,44506.0,33.2232,33.2307,33.1483,33.1932,44506.0
2015-10-07 11:10:00,44.3,44.31,44.16,44.17,36127.0,33.1857,33.1932,33.0808,33.0883,36127.0
2015-10-07 11:15:00,44.19,44.24,44.15,44.23,39269.0,33.1033,33.1408,33.0733,33.1333,39269.0
2015-10-07 11:20:00,44.22,44.22,44.06,44.06,24898.0,33.1258,33.1258,33.0059,33.0059,24898.0
2015-10-07 11:25:00,44.05,44.05,43.95,44.02,26292.0,32.9984,32.9984,32.9235,32.976,26292.0
2015-10-07 11:30:00,44.02,44.14,44.0,44.14,19723.0,32.976,33.0659,32.961,33.0659,19723.0
2015-10-07 11:35:00,44.14,44.24,44.1,44.18,55932.0,33.0659,33.1408,33.0359,33.0958,55932.0
2015-10-07 11:40:00,44.18,44.18,44.04,44.06,12254.0,33.0958,33.0958,32.9909,33.0059,12254.0
2015-10-07 11:45:00,44.06,44.09,44.03,44.06,19784.0,33.0059,33.0284,32.9835,33.0059,19784.0
2015-10-07 11:50:00,44.05,44.13,44.05,44.07,23571.0,32.9984,33.0584,32.9984,33.0134,23571.0
2015-10-07 11:55:00,44.08,44.21,44.08,44.11,27358.0,33.0209,33.1183,33.0209,33.0434,27358.0
2015-10-07 12:00:00,44.12,44.2,44.12,44.15,33595.0,33.0509,33.1108,33.0509,33.0733,33595.0
2015-10-07 12:05:00,44.15,44.16,44.09,44.11,20916.0,33.0733,33.0808,33.0284,33.0434,20916.0
2015-10-07 12:10:00,44.11,44.18,44.1,44.1,16234.0,33.0434,33.0958,33.0359,33.0359,16234.0
2015-10-07 12:15:00,44.11,44.16,44.08,44.16,15202.0,33.0434,33.0808,33.0209,33.0808,15202.0
2015-10-07 12:20:00,44.15,44.15,44.06,44.06,17185.0,33.0733,33.0733,33.0059,33.0059,17185.0
2015-10-07 12:25:00,44.07,44.07,44.01,44.07,22531.0,33.0134,33.0134,32.9685,33.0134,22531.0
2015-10-07 12:30:00,44.07,44.13,44.06,44.11,16812.0,33.0134,33.0584,33.0059,33.0434,16812.0
2015-10-07 12:35:00,44.1,44.12,44.06,44.07,14103.0,33.0359,33.0509,33.0059,33.0134,14103.0
2015-10-07 12:40:00,44.07,44.15,44.03,44.15,19373.0,33.0134,33.0733,32.9835,33.0733,19373.0
2015-10-07 12:45:00,44.16,44.17,44.1,44.13,12461.0,33.0808,33.0883,33.0359,33.0584,12461.0
2015-10-07 12:50:00,44.13,44.14,44.04,44.06,15118.0,33.0584,33.0659,32.9909,33.0059,15118.0
2015-10-07 12:55:00,44.07,44.11,44.05,44.07,18196.0,33.0134,33.0434,32.9984,33.0134,18196.0
2015-10-07 13:00:00,44.07,44.12,44.04,44.08,19735.0,33.0134,33.0509,32.9909,33.0209,19735.0
2015-10-07 13:05:00,44.09,44.15,44.09,44.15,22153.0,33.0284,33.0733,33.0284,33.0733,22153.0
2015-10-07 13:10:00,44.16,44.22,44.16,44.17,20951.0,33.0808,33.1258,33.0808,33.0883,20951.0
2015-10-07 13:15:00,44.18,44.21,44.15,44.15,16779.0,33.0958,33.1183,33.0733,33.0733,16779.0
2015-10-07 13:20:00,44.16,44.23,44.15,44.23,23308.0,33.0808,33.1333,33.0733,33.1333,23308.0
2015-10-07 13:25:00,44.23,44.23,44.19,44.21,19338.0,33.1333,33.1333,33.1033,33.1183,19338.0
2015-10-07 13:30:00,44.2,44.36,44.2,44.32,37024.0,33.1108,33.2307,33.1108,33.2007,37024.0
2015-10-07 13:35:00,44.32,44.37,44.31,44.34,22541.0,33.2007,33.2382,33.1932,33.2157,22541.0
2015-10-07 13:40:00,44.34,44.43,44.32,44.43,48186.0,33.2157,33.2831,33.2007,33.2831,48186.0
2015-10-07 13:45:00,44.43,44.47,44.39,44.44,32430.0,33.2831,33.3131,33.2531,33.2906,32430.0
2015-10-07 13:50:00,44.44,44.46,44.4,44.43,35643.0,33.2906,33.3056,33.2606,33.2831,35643.0
2015-10-07 13:55:00,44.44,44.51,44.43,44.45,43579.0,33.2906,33.343,33.2831,33.2981,43579.0
2015-10-07 14:00:00,44.44,44.49,44.41,44.47,36804.0,33.2906,33.328,33.2681,33.3131,36804.0
2015-10-07 14:05:00,44.47,44.5,44.46,44.5,19152.0,33.3131,33.3355,33.3056,33.3355,19152.0
2015-10-07 14:10:00,44.49,44.49,44.42,44.44,24468.0,33.328,33.328,33.2756,33.2906,24468.0
2015-10-07 14:15:00,44.45,44.5,44.45,44.48,25245.0,33.2981,33.3355,33.2981,33.3206,25245.0
2015-10-07 14:20:00,44.48,44.48,44.36,44.41,22867.0,33.3206,33.3206,33.2307,33.2681,22867.0
2015-10-07 14:25:00,44.4,44.41,44.34,44.41,26223.0,33.2606,33.2681,33.2157,33.2681,26223.0
2015-10-07 14:30:00,44.41,44.46,44.39,44.4,39109.0,33.2681,33.3056,33.2531,33.2606,39109.0
2015-10-07 14:35:00,44.41,44.46,44.4,44.45,32157.0,33.2681,33.3056,33.2606,33.2981,32157.0
2015-10-07 14:40:00,44.45,44.52,44.44,44.48,32159.0,33.2981,33.3505,33.2906,33.3206,32159.0
2015-10-07 14:45:00,44.48,44.49,44.37,44.38,38038.0,33.3206,33.328,33.2382,33.2456,38038.0
2015-10-07 14:50:00,44.39,44.41,44.35,44.4,34913.0,33.2531,33.2681,33.2232,33.2606,34913.0
2015-10-07 14:55:00,44.41,44.43,44.35,44.39,44594.0,33.2681,33.2831,33.2232,33.2531,44594.0
2015-10-07 15:00:00,44.39,44.42,44.36,44.39,32360.0,33.2531,33.2756,33.2307,33.2531,32360.0
2015-10-07 15:05:00,44.39,44.42,44.37,44.39,36151.0,33.2531,33.2756,33.2382,33.2531,36151.0
2015-10-07 15:10:00,44.38,44.45,44.38,44.44,41318.0,33.2456,33.2981,33.2456,33.2906,41318.0
2015-10-07 15:15:00,44.44,44.49,44.37,44.44,58247.0,33.2906,33.328,33.2382,33.2906,58247.0
2015-10-07 15:20:00,44.44,44.45,44.34,44.36,54480.0,33.2906,33.2981,33.2157,33.2307,54480.0
2015-10-07 15:25:00,44.37,44.38,44.33,44.34,65363.0,33.2382,33.2456,33.2082,33.2157,65363.0
2015-10-07 15:30:00,44.35,44.37,44.34,44.34,58191.0,33.2232,33.2382,33.2157,33.2157,58191.0
2015-10-07 15:35:00,44.34,44.35,44.3,44.31,71490.0,33.2157,33.2232,33.1857,33.1932,71490.0
2015-10-07 15:40:00,44.32,44.34,44.29,44.32,91190.0,33.2007,33.2157,33.1782,33.2007,91190.0
2015-10-07 15:45:00,44.31,44.32,44.25,44.26,82939.0,33.1932,33.2007,33.1483,33.1557,82939.0
2015-10-07 15:50:00,44.26,44.29,44.22,44.28,91948.0,33.1557,33.1782,33.1258,33.1707,91948.0
2015-10-07 15:55:00,44.29,44.33,44.28,44.3,391257.0,33.1782,33.2082,33.1707,33.1857,391257.0
2015-10-08 09:30:00,44.28,44.44,44.04,44.39,54369.0,33.1707,33.2906,32.9909,33.2531,54369.0
2015-10-08 09:35:00,44.38,44.5,44.37,44.5,43283.0,33.2456,33.3355,33.2382,33.3355,43283.0
2015-10-08 09:40:00,44.48,44.52,44.42,44.52,40195.0,33.3206,33.3505,33.2756,33.3505,40195.0
2015-10-08 09:45:00,44.53,44.68,44.53,44.67,34076.0,33.358,33.4704,33.358,33.4629,34076.0
2015-10-08 09:50:00,44.67,44.69,44.52,44.53,23527.0,33.4629,33.4779,33.3505,33.358,23527.0
2015-10-08 09:55:00,44.52,44.62,44.48,44.5,12450.0,33.3505,33.4254,33.3206,33.3355,12450.0
2015-10-08 10:00:00,44.5,44.67,44.47,44.66,53286.0,33.3355,33.4629,33.3131,33.4554,53286.0
2015-10-08 10:05:00,44.65,44.73,44.64,44.68,29363.0,33.4479,33.5078,33.4404,33.4704,29363.0
2015-10-08 10:10:00,44.68,44.77,44.66,44.7,75719.0,33.4704,33.5378,33.4554,33.4854,75719.0
2015-10-08 10:15:00,44.69,44.75,44.63,44.72,30005.0,33.4779,33.5228,33.4329,33.5003,30005.0
2015-10-08 10:20:00,44.7,44.7,44.59,44.69,38685.0,33.4854,33.4854,33.403,33.4779,38685.0
2015-10-08 10:25:00,44.7,44.72,44.56,44.59,36743.0,33.4854,33.5003,33.3805,33.403,36743.0
2015-10-08 10:30:00,44.59,44.65,44.58,44.64,18583.0,33.403,33.4479,33.3955,33.4404,18583.0
2015-10-08 10:35:00,44.65,44.67,44.63,44.65,19644.0,33.4479,33.4629,33.4329,33.4479,19644.0
2015-10-08 10:40:00,44.65,44.66,44.59,44.6,21851.0,33.4479,33.4554,33.403,33.4104,21851.0
2015-10-08 10:45:00,44.61,44.68,44.59,44.6,16573.0,33.4179,33.4704,33.403,33.4104,16573.0
2015-10-08 10:50:00,44.59,44.64,44.59,44.62,18580.0,33.403,33.4404,33.403,33.4254,18580.0
2015-10-08 10:55:00,44.62,44.71,44.61,44.69,19710.0,33.4254,33.4928,33.4179,33.4779,19710.0
2015-10-08 11:00:00,44.68,44.7,44.64,44.68,21005.0,33.4704,33.4854,33.4404,33.4704,21005.0
2015-10-08 11:05:00,44.68,44.71,44.65,44.68,14682.0,33.4704,33.4928,33.4479,33.4704,14682.0
2015-10-08 11:10:00,44.68,44.71,44.67,44.68,18296.0,33.4704,33.4928,33.4629,33.4704,18296.0
2015-10-08 11:15:00,44.67,44.73,44.65,44.72,25893.0,33.4629,33.5078,33.4479,33.5003,25893.0
2015-10-08 11:20:00,44.71,44.77,44.7,44.74,12153.0,33.4928,33.5378,33.4854,33.5153,12153.0
2015-10-08 11:25:00,44.74,44.79,44.74,44.77,18774.0,33.5153,33.5528,33.5153,33.5378,18774.0
2015-10-08 11:30:00,44.78,44.82,44.77,44.79,11982.0,33.5453,33.5753,33.5378,33.5528,11982.0
2015-10-08 11:35:00,44.79,44.8,44.73,44.74,11982.0,33.5528,33.5603,33.5078,33.5153,11982.0
2015-10-08 11:40:00,44.74,44.82,44.73,44.82,63573.0,33.5153,33.5753,33.5078,33.5753,63573.0
2015-10-08 11:45:00,44.83,44.83,44.74,44.75,21420.0,33.5827,33.5827,33.5153,33.5228,21420.0
2015-10-08 11:50:00,44.75,44.8,44.74,44.75,15075.0,33.5228,33.5603,33.5153,33.5228,15075.0
2015-10-08 11:55:00,44.76,44.81,44.76,44.8,31023.0,33.5303,33.5678,33.5303,33.5603,31023.0
2015-10-08 12:00:00,44.79,44.83,44.76,44.83,15747.0,33.5528,33.5827,33.5303,33.5827,15747.0
2015-10-08 12:05:00,44.83,44.85,44.75,44.75,39610.0,33.5827,33.5977,33.5228,33.5228,39610.0
2015-10-08 12:10:00,44.76,44.79,44.74,44.77,10065.0,33.5303,33.5528,33.5153,33.5378,10065.0
2015-10-08 12:15:00,44.78,44.84,44.75,44.75,16607.0,33.5453,33.5902,33.5228,33.5228,16607.0
2015-10-08 12:20:00,44.75,44.77,44.73,44.75,31145.0,33.5228,33.5378,33.5078,33.5228,31145.0
2015-10-08 12:25:00,44.74,44.76,44.67,44.68,19899.0,33.5153,33.5303,33.4629,33.4704,19899.0
2015-10-08 12:30:00,44.68,44.73,44.68,44.71,11630.0,33.4704,33.5078,33.4704,33.4928,11630.0
2015-10-08 12:35:00,44.7,44.75,44.7,44.75,8944.0,33.4854,33.5228,33.4854,33.5228,8944.0
2015-10-08 12:40:00,44.76,44.83,44.76,44.76,16448.0,33.5303,33.5827,33.5303,33.5303,16448.0
2015-10-08 12:45:00,44.76,44.76,44.65,44.7,33358.0,33.5303,33.5303,33.4479,33.4854,33358.0
2015-10-08 12:50:00,44.69,44.69,44.66,44.67,11702.0,33.4779,33.4779,33.4554,33.4629,11702.0
2015-10-08 12:55:00,44.66,44.72,44.66,44.69,10602.0,33.4554,33.5003,33.4554,33.4779,10602.0
2015-10-08 13:00:00,44.69,44.71,44.65,44.65,17869.0,33.4779,33.4928,33.4479,33.4479,17869.0
2015-10-08 13:05:00,44.66,44.73,44.66,44.68,11267.0,33.4554,33.5078,33.4554,33.4704,11267.0
2015-10-08 13:10:00,44.67,44.67,44.61,44.64,12333.0,33.4629,33.4629,33.4179,33.4404,12333.0
2015-10-08 13:15:00,44.62,44.7,44.62,44.7,11090.0,33.4254,33.4854,33.4254,33.4854,11090.0
2015-10-08 13:20:00,44.7,44.71,44.69,44.69,13974.0,33.4854,33.4928,33.4779,33.4779,13974.0
2015-10-08 13:25:00,44.68,44.69,44.65,44.66,12657.0,33.4704,33.4779,33.4479,33.4554,12657.0
2015-10-08 13:30:00,44.66,44.7,44.65,44.67,28116.0,33.4554,33.4854,33.4479,33.4629,28116.0
2015-10-08 13:35:00,44.67,44.71,44.67,44.71,22880.0,33.4629,33.4928,33.4629,33.4928,22880.0
2015-10-08 13:40:00,44.71,44.72,44.67,44.67,12105.0,33.4928,33.5003,33.4629,33.4629,12105.0
2015-10-08 13:45:00,44.67,44.71,44.66,44.69,14845.0,33.4629,33.4928,33.4554,33.4779,14845.0
2015-10-08 13:50:00,44.69,44.72,44.67,44.72,13497.0,33.4779,33.5003,33.4629,33.5003,13497.0
2015-10-08 13:55:00,44.71,44.75,44.71,44.74,15984.0,33.4928,33.5228,33.4928,33.5153,15984.0
2015-10-08 14:00:00,44.74,44.93,44.73,44.88,76716.0,33.5153,33.6577,33.5078,33.6202,76716.0
2015-10-08 14:05:00,44.87,44.87,44.7,44.8,62295.0,33.6127,33.6127,33.4854,33.5603,62295.0
2015-10-08 14:10:00,44.81,44.92,44.77,44.88,183070.0,33.5678,33.6502,33.5378,33.6202,183070.0
2015-10-08 14:15:00,44.9,44.96,44.84,44.88,35716.0,33.6352,33.6801,33.5902,33.6202,35716.0
2015-10-08 14:20:00,44.88,44.92,44.84,44.92,24653.0,33.6202,33.6502,33.5902,33.6502,24653.0
2015-10-08 14:25:00,44.91,44.94,44.84,44.92,26106.0,33.6427,33.6651,33.5902,33.6502,26106.0
2015-10-08 14:30:00,44.91,44.96,44.91,44.95,38253.0,33.6427,33.6801,33.6427,33.6726,38253.0
2015-10-08 14:35:00,44.96,44.99,44.93,44.98,24937.0,33.6801,33.7026,33.6577,33.6951,24937.0
2015-10-08 14:40:00,44.99,45.05,44.99,45.01,51344.0,33.7026,33.7475,33.7026,33.7176,51344.0
2015-10-08 14:45:00,45.0,45.05,44.98,45.03,32326.0,33.7101,33.7475,33.6951,33.7326,32326.0
2015-10-08 14:50:00,45.03,45.05,45.0,45.03,23329.0,33.7326,33.7475,33.7101,33.7326,23329.0
2015-10-08 14:55:00,45.04,45.15,45.03,45.12,49570.0,33.7401,33.8225,33.7326,33.8,49570.0
2015-10-08 15:00:00,45.12,45.18,45.1,45.14,44887.0,33.8,33.8449,33.785,33.815,44887.0
2015-10-08 15:05:00,45.14,45.17,45.12,45.14,53772.0,33.815,33.8374,33.8,33.815,53772.0
2015-10-08 15:10:00,45.14,45.2,45.13,45.17,62977.0,33.815,33.8599,33.8075,33.8374,62977.0
2015-10-08 15:15:00,45.18,45.21,45.15,45.16,46652.0,33.8449,33.8674,33.8225,33.8299,46652.0
2015-10-08 15:20:00,45.16,45.17,45.1,45.14,78345.0,33.8299,33.8374,33.785,33.815,78345.0
2015-10-08 15:25:00,45.14,45.18,45.11,45.13,50996.0,33.815,33.8449,33.7925,33.8075,50996.0
2015-10-08 15:30:00,45.13,45.17,45.13,45.15,50818.0,33.8075,33.8374,33.8075,33.8225,50818.0
2015-10-08 15:35:00,45.15,45.19,45.09,45.09,82437.0,33.8225,33.8524,33.7775,33.7775,82437.0
2015-10-08 15:40:00,45.1,45.11,45.05,45.11,75748.0,33.785,33.7925,33.7475,33.7925,75748.0
2015-10-08 15:45:00,45.1,45.15,45.09,45.14,85157.0,33.785,33.8225,33.7775,33.815,85157.0
2015-10-08 15:50:00,45.14,45.14,45.08,45.09,86016.0,33.815,33.815,33.77,33.7775,86016.0
2015-10-08 15:55:00,45.09,45.16,45.08,45.12,168439.0,33.7775,33.8299,33.77,33.8,168439.0
2015-10-09 09:30:00,45.07,45.23,45.03,45.18,52058.0,33.7625,33.8824,33.7326,33.8449,52058.0
2015-10-09 09:35:00,45.19,45.37,45.19,45.36,43819.0,33.8524,33.9873,33.8524,33.9798,43819.0
2015-10-09 09:40:00,45.36,45.39,45.34,45.37,25888.0,33.9798,34.0022,33.9648,33.9873,25888.0
2015-10-09 09:45:00,45.38,45.39,45.2,45.21,27215.0,33.9948,34.0022,33.8599,33.8674,27215.0
2015-10-09 09:50:00,45.22,45.29,45.18,45.24,18401.0,33.8749,33.9273,33.8449,33.8899,18401.0
2015-10-09 09:55:00,45.24,45.32,45.23,45.31,15915.0,33.8899,33.9498,33.8824,33.9423,15915.0
2015-10-09 10:00:00,45.32,45.32,45.18,45.25,14376.0,33.9498,33.9498,33.8449,33.8974,14376.0
2015-10-09 10:05:00,45.25,45.29,45.22,45.24,29117.0,33.8974,33.9273,33.8749,33.8899,29117.0
2015-10-09 10:10:00,45.24,45.25,45.15,45.21,31150.0,33.8899,33.8974,33.8225,33.8674,31150.0
2015-10-09 10:15:00,45.2,45.22,45.16,45.2,19004.0,33.8599,33.8749,33.8299,33.8599,19004.0
2015-10-09 10:20:00,45.21,45.23,45.14,45.15,19301.0,33.8674,33.8824,33.815,33.8225,19301.0
2015-10-09 10:25:00,45.14,45.25,45.12,45.23,21438.0,33.815,33.8974,33.8,33.8824,21438.0
2015-10-09 10:30:00,45.23,45.27,45.21,45.23,33583.0,33.8824,33.9124,33.8674,33.8824,33583.0
2015-10-09 10:35:00,45.23,45.27,45.21,45.24,18224.0,33.8824,33.9124,33.8674,33.8899,18224.0
2015-10-09 10:40:00,45.24,45.26,45.2,45.22,15961.0,33.8899,33.9049,33.8599,33.8749,15961.0
2015-10-09 10:45:00,45.21,45.32,45.21,45.27,32714.0,33.8674,33.9498,33.8674,33.9124,32714.0
2015-10-09 10:50:00,45.28,45.34,45.24,45.33,23959.0,33.9198,33.9648,33.8899,33.9573,23959.0
2015-10-09 10:55:00,45.34,45.43,45.34,45.42,24200.0,33.9648,34.0322,33.9648,34.0247,24200.0
2015-10-09 11:00:00,45.41,45.41,45.3,45.3,19185.0,34.0172,34.0172,33.9348,33.9348,19185.0
2015-10-09 11:05:00,45.29,45.35,45.27,45.35,15525.0,33.9273,33.9723,33.9124,33.9723,15525.0
2015-10-09 11:10:00,45.34,45.37,45.31,45.34,20717.0,33.9648,33.9873,33.9423,33.9648,20717.0
2015-10-09 11:15:00,45.33,45.39,45.32,45.36,15288.0,33.9573,34.0022,33.9498,33.9798,15288.0
2015-10-09 11:20:00,45.35,45.38,45.31,45.32,12209.0,33.9723,33.9948,33.9423,33.9498,12209.0
2015-10-09 11:25:00,45.33,45.45,45.33,45.44,19599.0,33.9573,34.0472,33.9573,34.0397,19599.0
2015-10-09 11:30:00,45.44,45.45,45.38,45.39,20045.0,34.0397,34.0472,33.9948,34.0022,20045.0
2015-10-09 11:35:00,45.4,45.42,45.36,45.41,14732.0,34.0097,34.0247,33.9798,34.0172,14732.0
2015-10-09 11:40:00,45.4,45.4,45.3,45.32,43538.0,34.0097,34.0097,33.9348,33.9498,43538.0
2015-10-09 11:45:00,45.31,45.37,45.31,45.33,10539.0,33.9423,33.9873,33.9423,33.9573,10539.0
2015-10-09 11:50:00,45.33,45.4,45.32,45.36,14400.0,33.9573,34.0097,33.9498,33.9798,14400.0
2015-10-09 11:55:00,45.36,45.4,45.36,45.4,17252.0,33.9798,34.0097,33.9798,34.0097,17252.0
2015-10-09 12:00:00,45.39,45.42,45.35,45.37,21991.0,34.0022,34.0247,33.9723,33.9873,21991.0
2015-10-09 12:05:00,45.35,45.38,45.31,45.33,9400.0,33.9723,33.9948,33.9423,33.9573,9400.0
2015-10-09 12:10:00,45.32,45.36,45.31,45.32,12378.0,33.9498,33.9798,33.9423,33.9498,12378.0
2015-10-09 12:15:00,45.32,45.33,45.26,45.3,14531.0,33.9498,33.9573,33.9049,33.9348,14531.0
2015-10-09 12:20:00,45.29,45.29,45.21,45.23,13449.0,33.9273,33.9273,33.8674,33.8824,13449.0
2015-10-09 12:25:00,45.23,45.3,45.23,45.3,10637.0,33.8824,33.9348,33.8824,33.9348,10637.0
2015-10-09 12:30:00,45.29,45.3,45.19,45.21,19631.0,33.9273,33.9348,33.8524,33.8674,19631.0
2015-10-09 12:35:00,45.21,45.24,45.19,45.24,11130.0,33.8674,33.8899,33.8524,33.8899,11130.0
2015-10-09 12:40:00,45.24,45.25,45.2,45.2,10905.0,33.8899,33.8974,33.8599,33.8599,10905.0
2015-10-09 12:45:00,45.2,45.25,45.19,45.25,11450.0,33.8599,33.8974,33.8524,33.8974,11450.0
2015-10-09 12:50:00,45.25,45.32,45.24,45.3,27695.0,33.8974,33.9498,33.8899,33.9348,27695.0
2015-10-09 12:55:00,45.3,45.35,45.29,45.3,13726.0,33.9348,33.9723,33.9273,33.9348,13726.0
2015-10-09 13:00:00,45.3,45.41,45.29,45.39,51948.0,33.9348,34.0172,33.9273,34.0022,51948.0
2015-10-09 13:05:00,45.39,45.4,45.34,45.34,14482.0,34.0022,34.0097,33.9648,33.9648,14482.0
2015-10-09 13:10:00,45.31,45.39,45.29,45.36,116552.0,33.9423,34.0022,33.9273,33.9798,116552.0
2015-10-09 13:15:00,45.36,45.38,45.33,45.36,18124.0,33.9798,33.9948,33.9573,33.9798,18124.0
2015-10-09 13:20:00,45.37,45.44,45.36,45.44,20464.0,33.9873,34.0397,33.9798,34.0397,20464.0
2015-10-09 13:25:00,45.43,45.45,45.41,45.41,17488.0,34.0322,34.0472,34.0172,34.0172,17488.0
2015-10-09 13:30:00,45.41,45.41,45.3,45.3,21333.0,34.0172,34.0172,33.9348,33.9348,21333.0
2015-10-09 13:35:00,45.3,45.34,45.29,45.33,27379.0,33.9348,33.9648,33.9273,33.9573,27379.0
2015-10-09 13:40:00,45.33,45.36,45.32,45.36,12199.0,33.9573,33.9798,33.9498,33.9798,12199.0
2015-10-09 13:45:00,45.35,45.36,45.33,45.34,13368.0,33.9723,33.9798,33.9573,33.9648,13368.0
2015-10-09 13:50:00,45.34,45.4,45.34,45.35,23882.0,33.9648,34.0097,33.9648,33.9723,23882.0
2015-10-09 13:55:00,45.36,45.36,45.3,45.3,13811.0,33.9798,33.9798,33.9348,33.9348,13811.0
2015-10-09 14:00:00,45.3,45.34,45.29,45.3,22440.0,33.9348,33.9648,33.9273,33.9348,22440.0
2015-10-09 14:05:00,45.29,45.33,45.29,45.32,28098.0,33.9273,33.9573,33.9273,33.9498,28098.0
2015-10-09 14:10:00,45.31,45.34,45.31,45.32,11829.0,33.9423,33.9648,33.9423,33.9498,11829.0
2015-10-09 14:15:00,45.32,45.32,45.29,45.32,16933.0,33.9498,33.9498,33.9273,33.9498,16933.0
2015-10-09 14:20:00,45.31,45.35,45.29,45.35,28462.0,33.9423,33.9723,33.9273,33.9723,28462.0
2015-10-09 14:25:00,45.34,45.44,45.33,45.42,23080.0,33.9648,34.0397,33.9573,34.0247,23080.0
2015-10-09 14:30:00,45.41,45.42,45.37,45.4,21945.0,34.0172,34.0247,33.9873,34.0097,21945.0
2015-10-09 14:35:00,45.39,45.42,45.37,45.42,23647.0,34.0022,34.0247,33.9873,34.0247,23647.0
2015-10-09 14:40:00,45.42,45.42,45.39,45.39,20500.0,34.0247,34.0247,34.0022,34.0022,20500.0
2015-10-09 14:45:00,45.39,45.42,45.39,45.41,37630.0,34.0022,34.0247,34.0022,34.0172,37630.0
2015-10-09 14:50:00,45.42,45.44,45.4,45.44,14053.0,34.0247,34.0397,34.0097,34.0397,14053.0
2015-10-09 14:55:00,45.44,45.46,45.42,45.44,29863.0,34.0397,34.0547,34.0247,34.0397,29863.0
2015-10-09 15:00:00,45.44,45.44,45.4,45.4,22065.0,34.0397,34.0397,34.0097,34.0097,22065.0
2015-10-09 15:05:00,45.41,45.46,45.4,45.44,25967.0,34.0172,34.0547,34.0097,34.0397,25967.0
2015-10-09 15:10:00,45.44,45.44,45.39,45.4,31941.0,34.0397,34.0397,34.0022,34.0097,31941.0
2015-10-09 15:15:00,45.4,45.43,45.39,45.41,34222.0,34.0097,34.0322,34.0022,34.0172,34222.0
2015-10-09 15:20:00,45.41,45.42,45.4,45.4,12542.0,34.0172,34.0247,34.0097,34.0097,12542.0
2015-10-09 15:25:00,45.4,45.47,45.39,45.46,61768.0,34.0097,34.0622,34.0022,34.0547,61768.0
2015-10-09 15:30:00,45.45,45.51,45.44,45.5,64909.0,34.0472,34.0921,34.0397,34.0846,64909.0
2015-10-09 15:35:00,45.5,45.51,45.48,45.48,63985.0,34.0846,34.0921,34.0697,34.0697,63985.0
2015-10-09 15:40:00,45.48,45.52,45.47,45.52,97822.0,34.0697,34.0996,34.0622,34.0996,97822.0
2015-10-09 15:45:00,45.52,45.53,45.48,45.48,85511.0,34.0996,34.1071,34.0697,34.0697,85511.0
2015-10-09 15:50:00,45.48,45.49,45.41,45.42,133342.0,34.0697,34.0772,34.0172,34.0247,133342.0
2015-10-09 15:55:00,45.42,45.45,45.4,45.42,181299.0,34.0247,34.0472,34.0097,34.0247,181299.0
2015-10-12 09:30:00,45.33,45.44,45.3,45.44,41994.0,33.9573,34.0397,33.9348,34.0397,41994.0
2015-10-12 09:35:00,45.43,45.44,45.36,45.44,22115.0,34.0322,34.0397,33.9798,34.0397,22115.0
2015-10-12 09:40:00,45.45,45.49,45.43,45.45,18611.0,34.0472,34.0772,34.0322,34.0472,18611.0
2015-10-12 09:45:00,45.46,45.52,45.46,45.49,26712.0,34.0547,34.0996,34.0547,34.0772,26712.0
2015-10-12 09:50:00,45.49,45.5,45.38,45.38,24607.0,34.0772,34.0846,33.9948,33.9948,24607.0
2015-10-12 09:55:00,45.39,45.41,45.37,45.38,59765.0,34.0022,34.0172,33.9873,33.9948,59765.0
2015-10-12 10:00:00,45.38,45.38,45.26,45.35,17079.0,33.9948,33.9948,33.9049,33.9723,17079.0
2015-10-12 10:05:00,45.36,45.36,45.3,45.34,12592.0,33.9798,33.9798,33.9348,33.9648,12592.0
2015-10-12 10:10:00,45.33,45.38,45.31,45.33,17455.0,33.9573,33.9948,33.9423,33.9573,17455.0
2015-10-12 10:15:00,45.32,45.34,45.27,45.27,9804.0,33.9498,33.9648,33.9124,33.9124,9804.0
2015-10-12 10:20:00,45.26,45.26,45.2,45.23,15438.0,33.9049,33.9049,33.8599,33.8824,15438.0
2015-10-12 10:25:00,45.21,45.33,45.2,45.31,15831.0,33.8674,33.9573,33.8599,33.9423,15831.0
2015-10-12 10:30:00,45.31,45.34,45.29,45.33,9295.0,33.9423,33.9648,33.9273,33.9573,9295.0
2015-10-12 10:35:00,45.34,45.36,45.32,45.34,10132.0,33.9648,33.9798,33.9498,33.9648,10132.0
2015-10-12 10:40:00,45.33,45.33,45.23,45.27,9756.0,33.9573,33.9573,33.8824,33.9124,9756.0
2015-10-12 10:45:00,45.27,45.27,45.19,45.24,11631.0,33.9124,33.9124,33.8524,33.8899,11631.0
2015-10-12 10:50:00,45.24,45.26,45.18,45.19,18325.0,33.8899,33.9049,33.8449,33.8524,18325.0
2015-10-12 10:55:00,45.19,45.21,45.15,45.17,12151.0,33.8524,33.8674,33.8225,33.8374,12151.0
2015-10-12 11:00:00,45.17,45.26,45.15,45.24,17139.0,33.8374,33.9049,33.8225,33.8899,17139.0
2015-10-12 11:05:00,45.23,45.32,45.22,45.32,14783.0,33.8824,33.9498,33.8749,33.9498,14783.0
2015-10-12 11:10:00,45.32,45.34,45.28,45.31,10960.0,33.9498,33.9648,33.9198,33.9423,10960.0
2015-10-12 11:15:00,45.32,45.33,45.3,45.3,14730.0,33.9498,33.9573,33.9348,33.9348,14730.0
2015-10-12 11:20:00,45.3,45.32,45.29,45.32,11440.0,33.9348,33.9498,33.9273,33.9498,11440.0
2015-10-12 11:25:00,45.32,45.35,45.31,45.31,18550.0,33.9498,33.9723,33.9423,33.9423,18550.0
2015-10-12 11:30:00,45.31,45.39,45.31,45.38,22759.0,33.9423,34.0022,33.9423,33.9948,22759.0
2015-10-12 11:35:00,45.38,45.42,45.37,45.42,14523.0,33.9948,34.0247,33.9873,34.0247,14523.0
2015-10-12 11:40:00,45.41,45.48,45.38,45.45,25779.0,34.0172,34.0697,33.9948,34.0472,25779.0
2015-10-12 11:45:00,45.45,45.46,45.44,45.45,5513.0,34.0472,34.0547,34.0397,34.0472,5513.0
2015-10-12 11:50:00,45.45,45.45,45.36,45.37,64035.0,34.0472,34.0472,33.9798,33.9873,64035.0
2015-10-12 11:55:00,45.37,45.37,45.3,45.34,30180.0,33.9873,33.9873,33.9348,33.9648,30180.0
2015-10-12 12:00:00,45.34,45.36,45.29,45.3,26371.0,33.9648,33.9798,33.9273,33.9348,26371.0
2015-10-12 12:05:00,45.3,45.3,45.28,45.3,17023.0,33.9348,33.9348,33.9198,33.9348,17023.0
2015-10-12 12:10:00,45.3,45.39,45.3,45.38,17236.0,33.9348,34.0022,33.9348,33.9948,17236.0
2015-10-12 12:15:00,45.38,45.38,45.34,45.34,10977.0,33.9948,33.9948,33.9648,33.9648,10977.0
2015-10-12 12:20:00,45.35,45.35,45.33,45.34,14678.0,33.9723,33.9723,33.9573,33.9648,14678.0
2015-10-12 12:25:00,45.35,45.37,45.34,45.36,33229.0,33.9723,33.9873,33.9648,33.9798,33229.0
2015-10-12 12:30:00,45.36,45.36,45.34,45.35,10142.0,33.9798,33.9798,33.9648,33.9723,10142.0
2015-10-12 12:35:00,45.35,45.36,45.33,45.35,12365.0,33.9723,33.9798,33.9573,33.9723,12365.0
2015-10-12 12:40:00,45.34,45.35,45.32,45.32,6898.0,33.9648,33.9723,33.9498,33.9498,6898.0
2015-10-12 12:45:00,45.33,45.35,45.32,45.35,17742.0,33.9573,33.9723,33.9498,33.9723,17742.0
2015-10-12 12:50:00,45.34,45.36,45.33,45.33,13449.0,33.9648,33.9798,33.9573,33.9573,13449.0
2015-10-12 12:55:00,45.32,45.33,45.28,45.3,12101.0,33.9498,33.9573,33.9198,33.9348,12101.0
2015-10-12 13:00:00,45.3,45.31,45.27,45.27,7226.0,33.9348,33.9423,33.9124,33.9124,7226.0
2015-10-12 13:05:00,45.27,45.28,45.22,45.22,83526.0,33.9124,33.9198,33.8749,33.8749,83526.0
2015-10-12 13:10:00,45.23,45.29,45.22,45.27,21228.0,33.8824,33.9273,33.8749,33.9124,21228.0
2015-10-12 13:15:00,45.28,45.34,45.28,45.34,9495.0,33.9198,33.9648,33.9198,33.9648,9495.0
2015-10-12 13:20:00,45.35,45.35,45.32,45.32,15569.0,33.9723,33.9723,33.9498,33.9498,15569.0
2015-10-12 13:25:00,45.32,45.35,45.31,45.35,13253.0,33.9498,33.9723,33.9423,33.9723,13253.0
2015-10-12 13:30:00,45.34,45.35,45.32,45.32,11600.0,33.9648,33.9723,33.9498,33.9498,11600.0
2015-10-12 13:35:00,45.33,45.36,45.32,45.35,21924.0,33.9573,33.9798,33.9498,33.9723,21924.0
2015-10-12 13:40:00,45.35,45.36,45.35,45.35,7099.0,33.9723,33.9798,33.9723,33.9723,7099.0
2015-10-12 13:45:00,45.35,45.39,45.34,45.39,16514.0,33.9723,34.0022,33.9648,34.0022,16514.0
2015-10-12 13:50:00,45.39,45.4,45.3,45.32,22985.0,34.0022,34.0097,33.9348,33.9498,22985.0
2015-10-12 13:55:00,45.32,45.33,45.31,45.31,7706.0,33.9498,33.9573,33.9423,33.9423,7706.0
2015-10-12 14:00:00,45.31,45.33,45.31,45.33,12400.0,33.9423,33.9573,33.9423,33.9573,12400.0
2015-10-12 14:05:00,45.33,45.37,45.31,45.36,17788.0,33.9573,33.9873,33.9423,33.9798,17788.0
2015-10-12 14:10:00,45.37,45.38,45.35,45.35,11171.0,33.9873,33.9948,33.9723,33.9723,11171.0
2015-10-12 14:15:00,45.35,45.37,45.33,45.33,14780.0,33.9723,33.9873,33.9573,33.9573,14780.0
2015-10-12 14:20:00,45.32,45.34,45.31,45.34,12681.0,33.9498,33.9648,33.9423,33.9648,12681.0
2015-10-12 14:25:00,45.34,45.35,45.31,45.31,11659.0,33.9648,33.9723,33.9423,33.9423,11659.0
2015-10-12 14:30:00,45.32,45.34,45.3,45.32,12777.0,33.9498,33.9648,33.9348,33.9498,12777.0
2015-10-12 14:35:00,45.32,45.36,45.32,45.36,14219.0,33.9498,33.9798,33.9498,33.9798,14219.0
2015-10-12 14:40:00,45.36,45.37,45.33,45.34,17325.0,33.9798,33.9873,33.9573,33.9648,17325.0
2015-10-12 14:45:00,45.35,45.42,45.34,45.42,20965.0,33.9723,34.0247,33.9648,34.0247,20965.0
2015-10-12 14:50:00,45.41,45.45,45.41,45.45,34352.0,34.0172,34.0472,34.0172,34.0472,34352.0
2015-10-12 14:55:00,45.44,45.45,45.41,45.44,19810.0,34.0397,34.0472,34.0172,34.0397,19810.0
2015-10-12 15:00:00,45.44,45.44,45.39,45.39,13868.0,34.0397,34.0397,34.0022,34.0022,13868.0
2015-10-12 15:05:00,45.4,45.43,45.38,45.43,25131.0,34.0097,34.0322,33.9948,34.0322,25131.0
2015-10-12 15:10:00,45.42,45.46,45.41,45.42,18878.0,34.0247,34.0547,34.0172,34.0247,18878.0
2015-10-12 15:15:00,45.43,45.43,45.39,45.39,13972.0,34.0322,34.0322,34.0022,34.0022,13972.0
2015-10-12 15:20:00,45.39,45.42,45.38,45.41,29677.0,34.0022,34.0247,33.9948,34.0172,29677.0
2015-10-12 15:25:00,45.41,45.41,45.37,45.39,25222.0,34.0172,34.0172,33.9873,34.0022,25222.0
2015-10-12 15:30:00,45.39,45.42,45.38,45.42,28669.0,34.0022,34.0247,33.9948,34.0247,28669.0
2015-10-12 15:35:00,45.42,45.44,45.41,45.43,29657.0,34.0247,34.0397,34.0172,34.0322,29657.0
2015-10-12 15:40:00,45.43,45.44,45.42,45.43,31794.0,34.0322,34.0397,34.0247,34.0322,31794.0
2015-10-12 15:45:00,45.43,45.47,45.43,45.45,66667.0,34.0322,34.0622,34.0322,34.0472,66667.0
2015-10-12 15:50:00,45.44,45.45,45.4,45.4,36869.0,34.0397,34.0472,34.0097,34.0097,36869.0
2015-10-12 15:55:00,45.4,45.43,45.39,45.42,78431.0,34.0097,34.0322,34.0022,34.0247,78431.0
2015-10-13 09:30:00,45.17,45.24,45.12,45.23,45139.0,33.8374,33.8899,33.8,33.8824,45139.0
2015-10-13 09:35:00,45.22,45.31,45.22,45.27,24950.0,33.8749,33.9423,33.8749,33.9124,24950.0
2015-10-13 09:40:00,45.27,45.27,45.15,45.18,33766.0,33.9124,33.9124,33.8225,33.8449,33766.0
2015-10-13 09:45:00,45.19,45.26,45.15,45.26,33952.0,33.8524,33.9049,33.8225,33.9049,33952.0
2015-10-13 09:50:00,45.25,45.26,45.2,45.21,37085.0,33.8974,33.9049,33.8599,33.8674,37085.0
2015-10-13 09:55:00,45.21,45.25,45.14,45.25,35571.0,33.8674,33.8974,33.815,33.8974,35571.0
2015-10-13 10:00:00,45.24,45.38,45.23,45.38,41657.0,33.8899,33.9948,33.8824,33.9948,41657.0
2015-10-13 10:05:00,45.38,45.38,45.3,45.3,80642.0,33.9948,33.9948,33.9348,33.9348,80642.0
2015-10-13 10:10:00,45.3,45.34,45.28,45.29,31245.0,33.9348,33.9648,33.9198,33.9273,31245.0
2015-10-13 10:15:00,45.3,45.3,45.23,45.24,26241.0,33.9348,33.9348,33.8824,33.8899,26241.0
2015-10-13 10:20:00,45.24,45.26,45.2,45.2,20779.0,33.8899,33.9049,33.8599,33.8599,20779.0
2015-10-13 10:25:00,45.2,45.27,45.2,45.27,25361.0,33.8599,33.9124,33.8599,33.9124,25361.0
2015-10-13 10:30:00,45.27,45.33,45.26,45.3,28006.0,33.9124,33.9573,33.9049,33.9348,28006.0
2015-10-13 10:35:00,45.29,45.32,45.29,45.31,17744.0,33.9273,33.9498,33.9273,33.9423,17744.0
2015-10-13 10:40:00,45.32,45.37,45.3,45.35,19292.0,33.9498,33.9873,33.9348,33.9723,19292.0
2015-10-13 10:45:00,45.35,45.41,45.32,45.32,47510.0,33.9723,34.0172,33.9498,33.9498,47510.0
2015-10-13 10:50:00,45.32,45.36,45.29,45.3,23053.0,33.9498,33.9798,33.9273,33.9348,23053.0
2015-10-13 10:55:00,45.3,45.41,45.3,45.37,25422.0,33.9348,34.0172,33.9348,33.9873,25422.0
2015-10-13 11:00:00,45.37,45.38,45.31,45.33,13251.0,33.9873,33.9948,33.9423,33.9573,13251.0
2015-10-13 11:05:00,45.33,45.37,45.31,45.35,19179.0,33.9573,33.9873,33.9423,33.9723,19179.0
2015-10-13 11:10:00,45.36,45.46,45.33,45.38,31377.0,33.9798,34.0547,33.9573,33.9948,31377.0
2015-10-13 11:15:00,45.38,45.43,45.33,45.43,24044.0,33.9948,34.0322,33.9573,34.0322,24044.0
2015-10-13 11:20:00,45.44,45.47,45.41,45.41,20675.0,34.0397,34.0622,34.0172,34.0172,20675.0
2015-10-13 11:25:00,45.41,45.42,45.38,45.38,16455.0,34.0172,34.0247,33.9948,33.9948,16455.0
2015-10-13 11:30:00,45.38,45.44,45.37,45.44,16424.0,33.9948,34.0397,33.9873,34.0397,16424.0
2015-10-13 11:35:00,45.43,45.43,45.38,45.41,20271.0,34.0322,34.0322,33.9948,34.0172,20271.0
2015-10-13 11:40:00,45.4,45.41,45.34,45.41,25411.0,34.0097,34.0172,33.9648,34.0172,25411.0
2015-10-13 11:45:00,45.41,45.46,45.41,45.46,12096.0,34.0172,34.0547,34.0172,34.0547,12096.0
2015-10-13 11:50:00,45.46,45.47,45.41,45.46,14030.0,34.0547,34.0622,34.0172,34.0547,14030.0
2015-10-13 11:55:00,45.46,45.5,45.46,45.48,11214.0,34.0547,34.0846,34.0547,34.0697,11214.0
2015-10-13 12:00:00,45.48,45.51,45.45,45.45,23975.0,34.0697,34.0921,34.0472,34.0472,23975.0
2015-10-13 12:05:00,45.45,45.49,45.45,45.48,14125.0,34.0472,34.0772,34.0472,34.0697,14125.0
2015-10-13 12:10:00,45.47,45.47,45.42,45.42,18136.0,34.0622,34.0622,34.0247,34.0247,18136.0
2015-10-13 12:15:00,45.43,45.45,45.4,45.41,27972.0,34.0322,34.0472,34.0097,34.0172,27972.0
2015-10-13 12:20:00,45.4,45.41,45.39,45.4,14727.0,34.0097,34.0172,34.0022,34.0097,14727.0
2015-10-13 12:25:00,45.4,45.4,45.36,45.36,10078.0,34.0097,34.0097,33.9798,33.9798,10078.0
2015-10-13 12:30:00,45.36,45.4,45.35,45.39,15330.0,33.9798,34.0097,33.9723,34.0022,15330.0
2015-10-13 12:35:00,45.39,45.39,45.35,45.36,12961.0,34.0022,34.0022,33.9723,33.9798,12961.0
2015-10-13 12:40:00,45.36,45.36,45.33,45.33,10006.0,33.9798,33.9798,33.9573,33.9573,10006.0
2015-10-13 12:45:00,45.33,45.34,45.25,45.25,20168.0,33.9573,33.9648,33.8974,33.8974,20168.0
2015-10-13 12:50:00,45.25,45.27,45.22,45.22,22410.0,33.8974,33.9124,33.8749,33.8749,22410.0
2015-10-13 12:55:00,45.22,45.23,45.17,45.17,21011.0,33.8749,33.8824,33.8374,33.8374,21011.0
2015-10-13 13:00:00,45.17,45.19,45.13,45.14,19069.0,33.8374,33.8524,33.8075,33.815,19069.0
2015-10-13 13:05:00,45.14,45.18,45.13,45.17,12247.0,33.815,33.8449,33.8075,33.8374,12247.0
2015-10-13 13:10:00,45.16,45.2,45.15,45.2,8247.0,33.8299,33.8599,33.8225,33.8599,8247.0
2015-10-13 13:15:00,45.2,45.24,45.19,45.22,13042.0,33.8599,33.8899,33.8524,33.8749,13042.0
2015-10-13 13:20:00,45.23,45.23,45.19,45.2,15139.0,33.8824,33.8824,33.8524,33.8599,15139.0
2015-10-13 13:25:00,45.21,45.27,45.2,45.27,22897.0,33.8674,33.9124,33.8599,33.9124,22897.0
2015-10-13 13:30:00,45.27,45.27,45.22,45.22,13614.0,33.9124,33.9124,33.8749,33.8749,13614.0
2015-10-13 13:35:00,45.21,45.23,45.17,45.2,26565.0,33.8674,33.8824,33.8374,33.8599,26565.0
2015-10-13 13:40:00,45.21,45.23,45.2,45.2,9823.0,33.8674,33.8824,33.8599,33.8599,9823.0
2015-10-13 13:45:00,45.2,45.27,45.2,45.27,20228.0,33.8599,33.9124,33.8599,33.9124,20228.0
2015-10-13 13:50:00,45.27,45.27,45.25,45.25,19583.0,33.9124,33.9124,33.8974,33.8974,19583.0
2015-10-13 13:55:00,45.25,45.25,45.18,45.19,24063.0,33.8974,33.8974,33.8449,33.8524,24063.0
2015-10-13 14:00:00,45.19,45.23,45.17,45.21,16255.0,33.8524,33.8824,33.8374,33.8674,16255.0
2015-10-13 14:05:00,45.22,45.23,45.19,45.22,16972.0,33.8749,33.8824,33.8524,33.8749,16972.0
2015-10-13 14:10:00,45.22,45.25,45.22,45.23,13558.0,33.8749,33.8974,33.8749,33.8824,13558.0
2015-10-13 14:15:00,45.24,45.26,45.22,45.22,20718.0,33.8899,33.9049,33.8749,33.8749,20718.0
2015-10-13 14:20:00,45.23,45.24,45.21,45.21,16470.0,33.8824,33.8899,33.8674,33.8674,16470.0
2015-10-13 14:25:00,45.21,45.22,45.19,45.21,17728.0,33.8674,33.8749,33.8524,33.8674,17728.0
2015-10-13 14:30:00,45.21,45.21,45.18,45.21,28880.0,33.8674,33.8674,33.8449,33.8674,28880.0
2015-10-13 14:35:00,45.21,45.24,45.2,45.23,20960.0,33.8674,33.8899,33.8599,33.8824,20960.0
2015-10-13 14:40:00,45.24,45.25,45.2,45.21,46153.0,33.8899,33.8974,33.8599,33.8674,46153.0
2015-10-13 14:45:00,45.21,45.27,45.2,45.27,23228.0,33.8674,33.9124,33.8599,33.9124,23228.0
2015-10-13 14:50:00,45.27,45.27,45.23,45.23,24750.0,33.9124,33.9124,33.8824,33.8824,24750.0
2015-10-13 14:55:00,45.23,45.24,45.2,45.22,12728.0,33.8824,33.8899,33.8599,33.8749,12728.0
2015-10-13 15:00:00,45.21,45.22,45.2,45.21,13136.0,33.8674,33.8749,33.8599,33.8674,13136.0
2015-10-13 15:05:00,45.21,45.22,45.15,45.15,39521.0,33.8674,33.8749,33.8225,33.8225,39521.0
2015-10-13 15:10:00,45.15,45.17,45.11,45.11,25308.0,33.8225,33.8374,33.7925,33.7925,25308.0
2015-10-13 15:15:00,45.1,45.1,44.99,45.0,63812.0,33.785,33.785,33.7026,33.7101,63812.0
2015-10-13 15:20:00,44.99,45.01,44.96,44.97,57331.0,33.7026,33.7176,33.6801,33.6876,57331.0
2015-10-13 15:25:00,44.98,45.0,44.94,44.98,38926.0,33.6951,33.7101,33.6651,33.6951,38926.0
2015-10-13 15:30:00,44.99,45.03,44.96,44.97,38231.0,33.7026,33.7326,33.6801,33.6876,38231.0
2015-10-13 15:35:00,44.96,44.98,44.92,44.93,45871.0,33.6801,33.6951,33.6502,33.6577,45871.0
2015-10-13 15:40:00,44.92,44.94,44.86,44.87,50460.0,33.6502,33.6651,33.6052,33.6127,50460.0
2015-10-13 15:45:00,44.87,44.9,44.85,44.86,57870.0,33.6127,33.6352,33.5977,33.6052,57870.0
2015-10-13 15:50:00,44.86,44.91,44.85,44.88,63390.0,33.6052,33.6427,33.5977,33.6202,63390.0
2015-10-13 15:55:00,44.88,44.93,44.87,44.92,114546.0,33.6202,33.6577,33.6127,33.6502,114546.0
2015-10-14 09:30:00,44.85,44.92,44.66,44.83,72166.0,33.5977,33.6502,33.4554,33.5827,72166.0
2015-10-14 09:35:00,44.82,45.01,44.82,45.01,34918.0,33.5753,33.7176,33.5753,33.7176,34918.0
2015-10-14 09:40:00,45.02,45.21,45.01,45.2,26054.0,33.7251,33.8674,33.7176,33.8599,26054.0
2015-10-14 09:45:00,45.2,45.2,45.1,45.11,21250.0,33.8599,33.8599,33.785,33.7925,21250.0
2015-10-14 09:50:00,45.12,45.17,45.1,45.16,25575.0,33.8,33.8374,33.785,33.8299,25575.0
2015-10-14 09:55:00,45.16,45.29,45.16,45.25,26434.0,33.8299,33.9273,33.8299,33.8974,26434.0
2015-10-14 10:00:00,45.26,45.29,45.21,45.29,14014.0,33.9049,33.9273,33.8674,33.9273,14014.0
2015-10-14 10:05:00,45.29,45.32,45.12,45.14,37865.0,33.9273,33.9498,33.8,33.815,37865.0
2015-10-14 10:10:00,45.14,45.2,45.1,45.2,14951.0,33.815,33.8599,33.785,33.8599,14951.0
2015-10-14 10:15:00,45.2,45.2,45.15,45.17,15778.0,33.8599,33.8599,33.8225,33.8374,15778.0
2015-10-14 10:20:00,45.16,45.16,45.1,45.1,18465.0,33.8299,33.8299,33.785,33.785,18465.0
2015-10-14 10:25:00,45.1,45.1,45.01,45.03,12811.0,33.785,33.785,33.7176,33.7326,12811.0
2015-10-14 10:30:00,45.03,45.09,45.0,45.08,13032.0,33.7326,33.7775,33.7101,33.77,13032.0
2015-10-14 10:35:00,45.07,45.07,44.97,44.99,23311.0,33.7625,33.7625,33.6876,33.7026,23311.0
2015-10-14 10:40:00,45.0,45.05,44.99,45.03,18443.0,33.7101,33.7475,33.7026,33.7326,18443.0
2015-10-14 10:45:00,45.02,45.06,44.99,45.05,34909.0,33.7251,33.755,33.7026,33.7475,34909.0
2015-10-14 10:50:00,45.06,45.13,45.06,45.11,28313.0,33.755,33.8075,33.755,33.7925,28313.0
2015-10-14 10:55:00,45.11,45.24,45.1,45.19,54655.0,33.7925,33.8899,33.785,33.8524,54655.0
2015-10-14 11:00:00,45.2,45.23,45.14,45.23,18551.0,33.8599,33.8824,33.815,33.8824,18551.0
2015-10-14 11:05:00,45.23,45.24,45.2,45.21,19921.0,33.8824,33.8899,33.8599,33.8674,19921.0
2015-10-14 11:10:00,45.21,45.21,45.12,45.12,16572.0,33.8674,33.8674,33.8,33.8,16572.0
2015-10-14 11:15:00,45.13,45.17,45.1,45.14,17068.0,33.8075,33.8374,33.785,33.815,17068.0
2015-10-14 11:20:00,45.13,45.19,45.13,45.18,15201.0,33.8075,33.8524,33.8075,33.8449,15201.0
2015-10-14 11:25:00,45.19,45.23,45.19,45.2,18512.0,33.8524,33.8824,33.8524,33.8599,18512.0
2015-10-14 11:30:00,45.19,45.22,45.15,45.16,29513.0,33.8524,33.8749,33.8225,33.8299,29513.0
2015-10-14 11:35:00,45.16,45.3,45.16,45.3,44930.0,33.8299,33.9348,33.8299,33.9348,44930.0
2015-10-14 11:40:00,45.29,45.34,45.26,45.27,19998.0,33.9273,33.9648,33.9049,33.9124,19998.0
2015-10-14 11:45:00,45.27,45.28,45.22,45.23,13814.0,33.9124,33.9198,33.8749,33.8824,13814.0
2015-10-14 11:50:00,45.22,45.25,45.22,45.25,16286.0,33.8749,33.8974,33.8749,33.8974,16286.0
2015-10-14 11:55:00,45.25,45.31,45.25,45.3,20028.0,33.8974,33.9423,33.8974,33.9348,20028.0
2015-10-14 12:00:00,45.3,45.33,45.29,45.29,17438.0,33.9348,33.9573,33.9273,33.9273,17438.0
2015-10-14 12:05:00,45.28,45.28,45.2,45.21,19706.0,33.9198,33.9198,33.8599,33.8674,19706.0
2015-10-14 12:10:00,45.2,45.22,45.18,45.2,10765.0,33.8599,33.8749,33.8449,33.8599,10765.0
2015-10-14 12:15:00,45.21,45.21,45.17,45.18,18356.0,33.8674,33.8674,33.8374,33.8449,18356.0
2015-10-14 12:20:00,45.17,45.2,45.14,45.2,17605.0,33.8374,33.8599,33.815,33.8599,17605.0
2015-10-14 12:25:00,45.2,45.24,45.19,45.22,9379.0,33.8599,33.8899,33.8524,33.8749,9379.0
2015-10-14 12:30:00,45.23,45.32,45.23,45.27,20098.0,33.8824,33.9498,33.8824,33.9124,20098.0
2015-10-14 12:35:00,45.27,45.28,45.22,45.28,14606.0,33.9124,33.9198,33.8749,33.9198,14606.0
2015-10-14 12:40:00,45.28,45.32,45.26,45.31,12450.0,33.9198,33.9498,33.9049,33.9423,12450.0
2015-10-14 12:45:00,45.31,45.38,45.31,45.36,18934.0,33.9423,33.9948,33.9423,33.9798,18934.0
2015-10-14 12:50:00,45.36,45.41,45.36,45.4,10409.0,33.9798,34.0172,33.9798,34.0097,10409.0
2015-10-14 12:55:00,45.4,45.4,45.35,45.35,15050.0,34.0097,34.0097,33.9723,33.9723,15050.0
2015-10-14 13:00:00,45.36,45.38,45.33,45.33,13006.0,33.9798,33.9948,33.9573,33.9573,13006.0
2015-10-14 13:05:00,45.32,45.34,45.29,45.3,20657.0,33.9498,33.9648,33.9273,33.9348,20657.0
2015-10-14 13:10:00,45.31,45.34,45.29,45.34,12511.0,33.9423,33.9648,33.9273,33.9648,12511.0
2015-10-14 13:15:00,45.35,45.35,45.28,45.3,9514.0,33.9723,33.9723,33.9198,33.9348,9514.0
2015-10-14 13:20:00,45.3,45.3,45.2,45.21,13724.0,33.9348,33.9348,33.8599,33.8674,13724.0
2015-10-14 13:25:00,45.2,45.22,45.16,45.19,12059.0,33.8599,33.8749,33.8299,33.8524,12059.0
2015-10-14 13:30:00,45.2,45.26,45.18,45.26,12742.0,33.8599,33.9049,33.8449,33.9049,12742.0
2015-10-14 13:35:00,45.27,45.28,45.22,45.24,14453.0,33.9124,33.9198,33.8749,33.8899,14453.0
2015-10-14 13:40:00,45.24,45.24,45.2,45.21,15047.0,33.8899,33.8899,33.8599,33.8674,15047.0
2015-10-14 13:45:00,45.22,45.24,45.21,45.22,13010.0,33.8749,33.8899,33.8674,33.8749,13010.0
2015-10-14 13:50:00,45.21,45.23,45.17,45.22,13770.0,33.8674,33.8824,33.8374,33.8749,13770.0
2015-10-14 13:55:00,45.2,45.2,45.18,45.2,8379.0,33.8599,33.8599,33.8449,33.8599,8379.0
2015-10-14 14:00:00,45.2,45.25,45.15,45.15,19757.0,33.8599,33.8974,33.8225,33.8225,19757.0
2015-10-14 14:05:00,45.15,45.16,45.07,45.09,14166.0,33.8225,33.8299,33.7625,33.7775,14166.0
2015-10-14 14:10:00,45.09,45.11,45.07,45.1,16091.0,33.7775,33.7925,33.7625,33.785,16091.0
2015-10-14 14:15:00,45.09,45.1,44.99,45.0,16799.0,33.7775,33.785,33.7026,33.7101,16799.0
2015-10-14 14:20:00,45.0,45.04,45.0,45.0,16632.0,33.7101,33.7401,33.7101,33.7101,16632.0
2015-10-14 14:25:00,45.0,45.02,44.97,44.97,30339.0,33.7101,33.7251,33.6876,33.6876,30339.0
2015-10-14 14:30:00,44.96,45.0,44.95,44.96,21524.0,33.6801,33.7101,33.6726,33.6801,21524.0
2015-10-14 14:35:00,44.96,44.97,44.91,44.96,16243.0,33.6801,33.6876,33.6427,33.6801,16243.0
2015-10-14 14:40:00,44.96,44.96,44.89,44.89,14786.0,33.6801,33.6801,33.6277,33.6277,14786.0
2015-10-14 14:45:00,44.89,44.93,44.87,44.91,16690.0,33.6277,33.6577,33.6127,33.6427,16690.0
2015-10-14 14:50:00,44.91,44.94,44.9,44.93,11350.0,33.6427,33.6651,33.6352,33.6577,11350.0
2015-10-14 14:55:00,44.93,44.95,44.91,44.93,12500.0,33.6577,33.6726,33.6427,33.6577,12500.0
2015-10-14 15:00:00,44.94,44.99,44.93,44.98,14800.0,33.6651,33.7026,33.6577,33.6951,14800.0
2015-10-14 15:05:00,44.99,45.01,44.97,45.0,20405.0,33.7026,33.7176,33.6876,33.7101,20405.0
2015-10-14 15:10:00,45.01,45.05,45.01,45.03,16162.0,33.7176,33.7475,33.7176,33.7326,16162.0
2015-10-14 15:15:00,45.02,45.02,44.98,44.98,16433.0,33.7251,33.7251,33.6951,33.6951,16433.0
2015-10-14 15:20:00,44.98,44.99,44.95,44.98,28588.0,33.6951,33.7026,33.6726,33.6951,28588.0
2015-10-14 15:25:00,44.97,45.01,44.95,44.97,22607.0,33.6876,33.7176,33.6726,33.6876,22607.0
2015-10-14 15:30:00,44.98,45.06,44.98,45.03,29008.0,33.6951,33.755,33.6951,33.7326,29008.0
2015-10-14 15:35:00,45.03,45.04,45.0,45.01,24733.0,33.7326,33.7401,33.7101,33.7176,24733.0
2015-10-14 15:40:00,45.0,45.04,44.99,44.99,27972.0,33.7101,33.7401,33.7026,33.7026,27972.0
2015-10-14 15:45:00,44.99,45.0,44.94,44.94,52614.0,33.7026,33.7101,33.6651,33.6651,52614.0
2015-10-14 15:50:00,44.94,44.95,44.89,44.89,64846.0,33.6651,33.6726,33.6277,33.6277,64846.0
2015-10-14 15:55:00,44.88,44.96,44.87,44.94,91288.0,33.6202,33.6801,33.6127,33.6651,91288.0
2015-10-15 09:30:00,45.18,45.27,45.15,45.23,35213.0,33.8449,33.9124,33.8225,33.8824,35213.0
2015-10-15 09:35:00,45.23,45.24,45.11,45.14,11414.0,33.8824,33.8899,33.7925,33.815,11414.0
2015-10-15 09:40:00,45.13,45.14,45.0,45.12,23271.0,33.8075,33.815,33.7101,33.8,23271.0
2015-10-15 09:45:00,45.13,45.25,45.09,45.17,40681.0,33.8075,33.8974,33.7775,33.8374,40681.0
2015-10-15 09:50:00,45.17,45.17,44.94,44.98,20241.0,33.8374,33.8374,33.6651,33.6951,20241.0
2015-10-15 09:55:00,44.99,45.13,44.99,45.12,15101.0,33.7026,33.8075,33.7026,33.8,15101.0
2015-10-15 10:00:00,45.1,45.19,45.04,45.07,14661.0,33.785,33.8524,33.7401,33.7625,14661.0
2015-10-15 10:05:00,45.07,45.12,45.0,45.01,37825.0,33.7625,33.8,33.7101,33.7176,37825.0
2015-10-15 10:10:00,44.99,45.15,44.99,45.14,15700.0,33.7026,33.8225,33.7026,33.815,15700.0
2015-10-15 10:15:00,45.15,45.2,45.13,45.19,19264.0,33.8225,33.8599,33.8075,33.8524,19264.0
2015-10-15 10:20:00,45.2,45.2,45.14,45.19,14751.0,33.8599,33.8599,33.815,33.8524,14751.0
2015-10-15 10:25:00,45.19,45.2,45.08,45.09,23929.0,33.8524,33.8599,33.77,33.7775,23929.0
2015-10-15 10:30:00,45.08,45.21,45.06,45.21,16694.0,33.77,33.8674,33.755,33.8674,16694.0
2015-10-15 10:35:00,45.21,45.25,45.17,45.19,59458.0,33.8674,33.8974,33.8374,33.8524,59458.0
2015-10-15 10:40:00,45.2,45.25,45.2,45.22,12504.0,33.8599,33.8974,33.8599,33.8749,12504.0
2015-10-15 10:45:00,45.21,45.28,45.21,45.27,11103.0,33.8674,33.9198,33.8674,33.9124,11103.0
2015-10-15 10:50:00,45.28,45.29,45.24,45.25,10319.0,33.9198,33.9273,33.8899,33.8974,10319.0
2015-10-15 10:55:00,45.26,45.29,45.23,45.24,12266.0,33.9049,33.9273,33.8824,33.8899,12266.0
2015-10-15 11:00:00,45.23,45.25,45.19,45.21,14517.0,33.8824,33.8974,33.8524,33.8674,14517.0
2015-10-15 11:05:00,45.22,45.24,45.18,45.24,15451.0,33.8749,33.8899,33.8449,33.8899,15451.0
2015-10-15 11:10:00,45.24,45.27,45.2,45.23,25946.0,33.8899,33.9124,33.8599,33.8824,25946.0
2015-10-15 11:15:00,45.23,45.24,45.16,45.16,12166.0,33.8824,33.8899,33.8299,33.8299,12166.0
2015-10-15 11:20:00,45.16,45.2,45.13,45.2,30842.0,33.8299,33.8599,33.8075,33.8599,30842.0
2015-10-15 11:25:00,45.21,45.23,45.18,45.23,28632.0,33.8674,33.8824,33.8449,33.8824,28632.0
2015-10-15 11:30:00,45.22,45.23,45.15,45.18,39359.0,33.8749,33.8824,33.8225,33.8449,39359.0
2015-10-15 11:35:00,45.18,45.18,45.14,45.14,19407.0,33.8449,33.8449,33.815,33.815,19407.0
2015-10-15 11:40:00,45.14,45.15,45.07,45.07,24800.0,33.815,33.8225,33.7625,33.7625,24800.0
2015-10-15 11:45:00,45.08,45.08,45.04,45.04,24902.0,33.77,33.77,33.7401,33.7401,24902.0
2015-10-15 11:50:00,45.04,45.04,44.98,45.01,17132.0,33.7401,33.7401,33.6951,33.7176,17132.0
2015-10-15 11:55:00,45.01,45.01,44.97,44.98,23090.0,33.7176,33.7176,33.6876,33.6951,23090.0
2015-10-15 12:00:00,44.97,45.02,44.97,45.02,22676.0,33.6876,33.7251,33.6876,33.7251,22676.0
2015-10-15 12:05:00,45.02,45.02,44.97,45.0,19904.0,33.7251,33.7251,33.6876,33.7101,19904.0
2015-10-15 12:10:00,45.0,45.03,44.98,45.01,15733.0,33.7101,33.7326,33.6951,33.7176,15733.0
2015-10-15 12:15:00,45.01,45.02,44.99,45.01,17573.0,33.7176,33.7251,33.7026,33.7176,17573.0
2015-10-15 12:20:00,45.01,45.04,44.99,45.02,27492.0,33.7176,33.7401,33.7026,33.7251,27492.0
2015-10-15 12:25:00,45.02,45.03,45.01,45.03,18427.0,33.7251,33.7326,33.7176,33.7326,18427.0
2015-10-15 12:30:00,45.04,45.04,45.0,45.0,11628.0,33.7401,33.7401,33.7101,33.7101,11628.0
2015-10-15 12:35:00,45.01,45.04,45.0,45.03,22494.0,33.7176,33.7401,33.7101,33.7326,22494.0
2015-10-15 12:40:00,45.02,45.06,44.99,45.06,21331.0,33.7251,33.755,33.7026,33.755,21331.0
2015-10-15 12:45:00,45.06,45.06,45.02,45.03,11028.0,33.755,33.755,33.7251,33.7326,11028.0
2015-10-15 12:50:00,45.04,45.04,45.02,45.03,14864.0,33.7401,33.7401,33.7251,33.7326,14864.0
2015-10-15 12:55:00,45.04,45.06,45.03,45.06,17631.0,33.7401,33.755,33.7326,33.755,17631.0
2015-10-15 13:00:00,45.05,45.07,45.04,45.07,16751.0,33.7475,33.7625,33.7401,33.7625,16751.0
2015-10-15 13:05:00,45.07,45.13,45.07,45.1,36104.0,33.7625,33.8075,33.7625,33.785,36104.0
2015-10-15 13:10:00,45.11,45.12,45.08,45.09,24576.0,33.7925,33.8,33.77,33.7775,24576.0
2015-10-15 13:15:00,45.09,45.12,45.08,45.11,26669.0,33.7775,33.8,33.77,33.7925,26669.0
2015-10-15 13:20:00,45.11,45.13,45.09,45.12,7315.0,33.7925,33.8075,33.7775,33.8,7315.0
2015-10-15 13:25:00,45.12,45.22,45.12,45.2,11267.0,33.8,33.8749,33.8,33.8599,11267.0
2015-10-15 13:30:00,45.2,45.2,45.15,45.16,6869.0,33.8599,33.8599,33.8225,33.8299,6869.0
2015-10-15 13:35:00,45.16,45.23,45.15,45.23,12421.0,33.8299,33.8824,33.8225,33.8824,12421.0
2015-10-15 13:40:00,45.23,45.23,45.18,45.2,13733.0,33.8824,33.8824,33.8449,33.8599,13733.0
2015-10-15 13:45:00,45.19,45.24,45.19,45.22,13826.0,33.8524,33.8899,33.8524,33.8749,13826.0
2015-10-15 13:50:00,45.22,45.25,45.2,45.25,8520.0,33.8749,33.8974,33.8599,33.8974,8520.0
2015-10-15 13:55:00,45.25,45.28,45.23,45.23,17085.0,33.8974,33.9198,33.8824,33.8824,17085.0
2015-10-15 14:00:00,45.22,45.27,45.22,45.22,9944.0,33.8749,33.9124,33.8749,33.8749,9944.0
2015-10-15 14:05:00,45.22,45.23,45.21,45.23,10061.0,33.8749,33.8824,33.8674,33.8824,10061.0
2015-10-15 14:10:00,45.22,45.26,45.2,45.24,17415.0,33.8749,33.9049,33.8599,33.8899,17415.0
2015-10-15 14:15:00,45.24,45.26,45.22,45.26,7331.0,33.8899,33.9049,33.8749,33.9049,7331.0
2015-10-15 14:20:00,45.26,45.27,45.24,45.25,19932.0,33.9049,33.9124,33.8899,33.8974,19932.0
2015-10-15 14:25:00,45.25,45.25,45.19,45.22,12334.0,33.8974,33.8974,33.8524,33.8749,12334.0
2015-10-15 14:30:00,45.23,45.25,45.21,45.25,26205.0,33.8824,33.8974,33.8674,33.8974,26205.0
2015-10-15 14:35:00,45.24,45.28,45.22,45.27,32883.0,33.8899,33.9198,33.8749,33.9124,32883.0
2015-10-15 14:40:00,45.28,45.36,45.25,45.36,41709.0,33.9198,33.9798,33.8974,33.9798,41709.0
2015-10-15 14:45:00,45.35,45.39,45.32,45.34,18972.0,33.9723,34.0022,33.9498,33.9648,18972.0
2015-10-15 14:50:00,45.34,45.36,45.32,45.36,19076.0,33.9648,33.9798,33.9498,33.9798,19076.0
2015-10-15 14:55:00,45.37,45.4,45.35,45.39,24298.0,33.9873,34.0097,33.9723,34.0022,24298.0
2015-10-15 15:00:00,45.39,45.48,45.39,45.46,34920.0,34.0022,34.0697,34.0022,34.0547,34920.0
2015-10-15 15:05:00,45.46,45.46,45.4,45.41,39973.0,34.0547,34.0547,34.0097,34.0172,39973.0
2015-10-15 15:10:00,45.42,45.43,45.41,45.43,13773.0,34.0247,34.0322,34.0172,34.0322,13773.0
2015-10-15 15:15:00,45.43,45.49,45.41,45.48,34397.0,34.0322,34.0772,34.0172,34.0697,34397.0
2015-10-15 15:20:00,45.49,45.54,45.47,45.51,54522.0,34.0772,34.1146,34.0622,34.0921,54522.0
2015-10-15 15:25:00,45.5,45.52,45.48,45.52,27668.0,34.0846,34.0996,34.0697,34.0996,27668.0
2015-10-15 15:30:00,45.51,45.52,45.5,45.5,32542.0,34.0921,34.0996,34.0846,34.0846,32542.0
2015-10-15 15:35:00,45.5,45.53,45.48,45.5,51403.0,34.0846,34.1071,34.0697,34.0846,51403.0
2015-10-15 15:40:00,45.49,45.49,45.47,45.48,42615.0,34.0772,34.0772,34.0622,34.0697,42615.0
2015-10-15 15:45:00,45.48,45.53,45.48,45.5,66870.0,34.0697,34.1071,34.0697,34.0846,66870.0
2015-10-15 15:50:00,45.51,45.52,45.51,45.51,41864.0,34.0921,34.0996,34.0921,34.0921,41864.0
2015-10-15 15:55:00,45.52,45.56,45.51,45.55,167071.0,34.0996,34.1296,34.0921,34.1221,167071.0
2015-10-16 09:30:00,45.65,45.7,45.47,45.53,221991.0,34.197,34.2345,34.0622,34.1071,221991.0
2015-10-16 09:35:00,45.55,45.58,45.48,45.57,23905.0,34.1221,34.1446,34.0697,34.1371,23905.0
2015-10-16 09:40:00,45.55,45.57,45.41,45.43,36719.0,34.1221,34.1371,34.0172,34.0322,36719.0
2015-10-16 09:45:00,45.44,45.46,45.36,45.36,21059.0,34.0397,34.0547,33.9798,33.9798,21059.0
2015-10-16 09:50:00,45.36,45.47,45.36,45.44,23382.0,33.9798,34.0622,33.9798,34.0397,23382.0
2015-10-16 09:55:00,45.43,45.45,45.41,45.43,10551.0,34.0322,34.0472,34.0172,34.0322,10551.0
2015-10-16 10:00:00,45.44,45.45,45.4,45.43,19432.0,34.0397,34.0472,34.0097,34.0322,19432.0
2015-10-16 10:05:00,45.44,45.44,45.29,45.3,49444.0,34.0397,34.0397,33.9273,33.9348,49444.0
2015-10-16 10:10:00,45.31,45.37,45.3,45.3,18355.0,33.9423,33.9873,33.9348,33.9348,18355.0
2015-10-16 10:15:00,45.3,45.37,45.25,45.37,47328.0,33.9348,33.9873,33.8974,33.9873,47328.0
2015-10-16 10:20:00,45.37,45.45,45.35,45.45,66359.0,33.9873,34.0472,33.9723,34.0472,66359.0
2015-10-16 10:25:00,45.45,45.46,45.32,45.33,112643.0,34.0472,34.0547,33.9498,33.9573,112643.0
2015-10-16 10:30:00,45.33,45.41,45.3,45.41,106015.0,33.9573,34.0172,33.9348,34.0172,106015.0
2015-10-16 10:35:00,45.41,45.44,45.39,45.44,25612.0,34.0172,34.0397,34.0022,34.0397,25612.0
2015-10-16 10:40:00,45.45,45.45,45.41,45.41,32021.0,34.0472,34.0472,34.0172,34.0172,32021.0
2015-10-16 10:45:00,45.4,45.42,45.39,45.39,23431.0,34.0097,34.0247,34.0022,34.0022,23431.0
2015-10-16 10:50:00,45.39,45.42,45.37,45.41,21163.0,34.0022,34.0247,33.9873,34.0172,21163.0
2015-10-16 10:55:00,45.41,45.41,45.39,45.39,4557.0,34.0172,34.0172,34.0022,34.0022,4557.0
2015-10-16 11:00:00,45.4,45.42,45.38,45.38,21456.0,34.0097,34.0247,33.9948,33.9948,21456.0
2015-10-16 11:05:00,45.38,45.39,45.35,45.37,35045.0,33.9948,34.0022,33.9723,33.9873,35045.0
2015-10-16 11:10:00,45.38,45.38,45.34,45.34,10539.0,33.9948,33.9948,33.9648,33.9648,10539.0
2015-10-16 11:15:00,45.34,45.36,45.33,45.35,42700.0,33.9648,33.9798,33.9573,33.9723,42700.0
2015-10-16 11:20:00,45.36,45.36,45.32,45.32,20849.0,33.9798,33.9798,33.9498,33.9498,20849.0
2015-10-16 11:25:00,45.32,45.35,45.31,45.31,30120.0,33.9498,33.9723,33.9423,33.9423,30120.0
2015-10-16 11:30:00,45.32,45.34,45.31,45.34,16893.0,33.9498,33.9648,33.9423,33.9648,16893.0
2015-10-16 11:35:00,45.34,45.34,45.29,45.31,17611.0,33.9648,33.9648,33.9273,33.9423,17611.0
2015-10-16 11:40:00,45.31,45.32,45.3,45.31,10761.0,33.9423,33.9498,33.9348,33.9423,10761.0
2015-10-16 11:45:00,45.31,45.34,45.3,45.33,18449.0,33.9423,33.9648,33.9348,33.9573,18449.0
2015-10-16 11:50:00,45.33,45.39,45.33,45.36,29252.0,33.9573,34.0022,33.9573,33.9798,29252.0
2015-10-16 11:55:00,45.37,45.39,45.35,45.38,21980.0,33.9873,34.0022,33.9723,33.9948,21980.0
2015-10-16 12:00:00,45.39,45.39,45.34,45.35,15051.0,34.0022,34.0022,33.9648,33.9723,15051.0
2015-10-16 12:05:00,45.35,45.35,45.33,45.34,15972.0,33.9723,33.9723,33.9573,33.9648,15972.0
2015-10-16 12:10:00,45.34,45.34,45.29,45.3,10859.0,33.9648,33.9648,33.9273,33.9348,10859.0
2015-10-16 12:15:00,45.3,45.35,45.3,45.35,12091.0,33.9348,33.9723,33.9348,33.9723,12091.0
2015-10-16 12:20:00,45.35,45.4,45.34,45.4,7498.0,33.9723,34.0097,33.9648,34.0097,7498.0
2015-10-16 12:25:00,45.39,45.4,45.34,45.35,14497.0,34.0022,34.0097,33.9648,33.9723,14497.0
2015-10-16 12:30:00,45.34,45.35,45.33,45.35,5910.0,33.9648,33.9723,33.9573,33.9723,5910.0
2015-10-16 12:35:00,45.34,45.34,45.32,45.33,7182.0,33.9648,33.9648,33.9498,33.9573,7182.0
2015-10-16 12:40:00,45.34,45.34,45.33,45.34,6092.0,33.9648,33.9648,33.9573,33.9648,6092.0
2015-10-16 12:45:00,45.33,45.39,45.33,45.39,13455.0,33.9573,34.0022,33.9573,34.0022,13455.0
2015-10-16 12:50:00,45.39,45.41,45.38,45.4,9906.0,34.0022,34.0172,33.9948,34.0097,9906.0
2015-10-16 12:55:00,45.4,45.43,45.4,45.43,9000.0,34.0097,34.0322,34.0097,34.0322,9000.0
2015-10-16 13:00:00,45.42,45.45,45.42,45.45,14402.0,34.0247,34.0472,34.0247,34.0472,14402.0
2015-10-16 13:05:00,45.46,45.47,45.44,45.46,10717.0,34.0547,34.0622,34.0397,34.0547,10717.0
2015-10-16 13:10:00,45.46,45.5,45.45,45.46,15189.0,34.0547,34.0846,34.0472,34.0547,15189.0
2015-10-16 13:15:00,45.46,45.48,45.45,45.48,7424.0,34.0547,34.0697,34.0472,34.0697,7424.0
2015-10-16 13:20:00,45.49,45.53,45.49,45.5,9978.0,34.0772,34.1071,34.0772,34.0846,9978.0
2015-10-16 13:25:00,45.5,45.5,45.47,45.49,7777.0,34.0846,34.0846,34.0622,34.0772,7777.0
2015-10-16 13:30:00,45.49,45.52,45.48,45.49,10320.0,34.0772,34.0996,34.0697,34.0772,10320.0
2015-10-16 13:35:00,45.49,45.52,45.49,45.51,28866.0,34.0772,34.0996,34.0772,34.0921,28866.0
2015-10-16 13:40:00,45.5,45.51,45.46,45.46,24853.0,34.0846,34.0921,34.0547,34.0547,24853.0
2015-10-16 13:45:00,45.46,45.46,45.45,45.46,5750.0,34.0547,34.0547,34.0472,34.0547,5750.0
2015-10-16 13:50:00,45.45,45.48,45.45,45.48,12629.0,34.0472,34.0697,34.0472,34.0697,12629.0
2015-10-16 13:55:00,45.48,45.48,45.4,45.41,18415.0,34.0697,34.0697,34.0097,34.0172,18415.0
2015-10-16 14:00:00,45.41,45.42,45.34,45.36,20523.0,34.0172,34.0247,33.9648,33.9798,20523.0
2015-10-16 14:05:00,45.35,45.37,45.33,45.36,13262.0,33.9723,33.9873,33.9573,33.9798,13262.0
2015-10-16 14:10:00,45.36,45.46,45.35,45.46,20472.0,33.9798,34.0547,33.9723,34.0547,20472.0
2015-10-16 14:15:00,45.46,45.53,45.46,45.52,58328.0,34.0547,34.1071,34.0547,34.0996,58328.0
2015-10-16 14:20:00,45.52,45.57,45.5,45.57,18938.0,34.0996,34.1371,34.0846,34.1371,18938.0
2015-10-16 14:25:00,45.57,45.61,45.57,45.6,35655.0,34.1371,34.1671,34.1371,34.1596,35655.0
2015-10-16 14:30:00,45.6,45.62,45.58,45.61,9766.0,34.1596,34.1745,34.1446,34.1671,9766.0
2015-10-16 14:35:00,45.62,45.67,45.62,45.67,23324.0,34.1745,34.212,34.1745,34.212,23324.0
2015-10-16 14:40:00,45.66,45.72,45.64,45.72,37353.0,34.2045,34.2495,34.1895,34.2495,37353.0
2015-10-16 14:45:00,45.72,45.74,45.71,45.73,53661.0,34.2495,34.2644,34.242,34.2569,53661.0
2015-10-16 14:50:00,45.73,45.79,45.71,45.78,70815.0,34.2569,34.3019,34.242,34.2944,70815.0
2015-10-16 14:55:00,45.78,45.78,45.68,45.69,17007.0,34.2944,34.2944,34.2195,34.227,17007.0
2015-10-16 15:00:00,45.69,45.74,45.69,45.72,17095.0,34.227,34.2644,34.227,34.2495,17095.0
2015-10-16 15:05:00,45.72,45.73,45.7,45.7,8239.0,34.2495,34.2569,34.2345,34.2345,8239.0
2015-10-16 15:10:00,45.71,45.75,45.7,45.75,21222.0,34.242,34.2719,34.2345,34.2719,21222.0
2015-10-16 15:15:00,45.75,45.8,45.73,45.8,29998.0,34.2719,34.3094,34.2569,34.3094,29998.0
2015-10-16 15:20:00,45.81,45.85,45.79,45.84,59256.0,34.3169,34.3468,34.3019,34.3393,59256.0
2015-10-16 15:25:00,45.84,45.85,45.77,45.84,61187.0,34.3393,34.3468,34.2869,34.3393,61187.0
2015-10-16 15:30:00,45.84,45.91,45.83,45.88,64179.0,34.3393,34.3918,34.3319,34.3693,64179.0
2015-10-16 15:35:00,45.87,45.92,45.87,45.92,60600.0,34.3618,34.3993,34.3618,34.3993,60600.0
2015-10-16 15:40:00,45.92,45.95,45.89,45.92,66149.0,34.3993,34.4217,34.3768,34.3993,66149.0
2015-10-16 15:45:00,45.92,45.92,45.84,45.86,55729.0,34.3993,34.3993,34.3393,34.3543,55729.0
2015-10-16 15:50:00,45.86,45.9,45.84,45.9,57492.0,34.3543,34.3843,34.3393,34.3843,57492.0
2015-10-16 15:55:00,45.89,45.98,45.88,45.95,259529.0,34.3768,34.4442,34.3693,34.4217,259529.0
2015-10-19 09:30:00,45.82,45.93,45.69,45.72,59924.0,34.3244,34.4068,34.227,34.2495,59924.0
2015-10-19 09:35:00,45.72,45.74,45.6,45.72,31322.0,34.2495,34.2644,34.1596,34.2495,31322.0
2015-10-19 09:40:00,45.7,45.77,45.68,45.73,11210.0,34.2345,34.2869,34.2195,34.2569,11210.0
2015-10-19 09:45:00,45.74,45.9,45.73,45.9,10265.0,34.2644,34.3843,34.2569,34.3843,10265.0
2015-10-19 09:50:00,45.89,45.97,45.88,45.95,20846.0,34.3768,34.4367,34.3693,34.4217,20846.0
2015-10-19 09:55:00,45.95,45.96,45.84,45.88,17065.0,34.4217,34.4292,34.3393,34.3693,17065.0
2015-10-19 10:00:00,45.89,45.91,45.84,45.86,19748.0,34.3768,34.3918,34.3393,34.3543,19748.0
2015-10-19 10:05:00,45.86,45.89,45.84,45.87,18349.0,34.3543,34.3768,34.3393,34.3618,18349.0
2015-10-19 10:10:00,45.86,45.95,45.85,45.94,14188.0,34.3543,34.4217,34.3468,34.4143,14188.0
2015-10-19 10:15:00,45.92,45.93,45.81,45.84,25934.0,34.3993,34.4068,34.3169,34.3393,25934.0
2015-10-19 10:20:00,45.84,45.88,45.84,45.84,20287.0,34.3393,34.3693,34.3393,34.3393,20287.0
2015-10-19 10:25:00,45.84,45.85,45.79,45.8,36054.0,34.3393,34.3468,34.3019,34.3094,36054.0
2015-10-19 10:30:00,45.79,45.83,45.76,45.82,27739.0,34.3019,34.3319,34.2794,34.3244,27739.0
2015-10-19 10:35:00,45.81,45.83,45.78,45.82,37511.0,34.3169,34.3319,34.2944,34.3244,37511.0
2015-10-19 10:40:00,45.83,45.89,45.82,45.87,18560.0,34.3319,34.3768,34.3244,34.3618,18560.0
2015-10-19 10:45:00,45.86,45.89,45.83,45.87,15844.0,34.3543,34.3768,34.3319,34.3618,15844.0
2015-10-19 10:50:00,45.87,45.92,45.85,45.91,14764.0,34.3618,34.3993,34.3468,34.3918,14764.0
2015-10-19 10:55:00,45.92,45.95,45.89,45.95,27837.0,34.3993,34.4217,34.3768,34.4217,27837.0
2015-10-19 11:00:00,45.94,45.97,45.87,45.89,20534.0,34.4143,34.4367,34.3618,34.3768,20534.0
2015-10-19 11:05:00,45.88,45.93,45.86,45.92,13651.0,34.3693,34.4068,34.3543,34.3993,13651.0
2015-10-19 11:10:00,45.92,45.92,45.87,45.91,13371.0,34.3993,34.3993,34.3618,34.3918,13371.0
2015-10-19 11:15:00,45.92,45.92,45.88,45.91,17111.0,34.3993,34.3993,34.3693,34.3918,17111.0
2015-10-19 11:20:00,45.91,45.91,45.88,45.9,14191.0,34.3918,34.3918,34.3693,34.3843,14191.0
2015-10-19 11:25:00,45.9,45.94,45.88,45.93,18563.0,34.3843,34.4143,34.3693,34.4068,18563.0
2015-10-19 11:30:00,45.93,45.99,45.92,45.98,18213.0,34.4068,34.4517,34.3993,34.4442,18213.0
2015-10-19 11:35:00,45.98,46.0,45.95,45.98,18504.0,34.4442,34.4592,34.4217,34.4442,18504.0
2015-10-19 11:40:00,45.98,46.0,45.94,45.94,13813.0,34.4442,34.4592,34.4143,34.4143,13813.0
2015-10-19 11:45:00,45.95,45.96,45.9,45.92,20081.0,34.4217,34.4292,34.3843,34.3993,20081.0
2015-10-19 11:50:00,45.93,45.96,45.92,45.92,13355.0,34.4068,34.4292,34.3993,34.3993,13355.0
2015-10-19 11:55:00,45.92,45.93,45.88,45.89,10149.0,34.3993,34.4068,34.3693,34.3768,10149.0
2015-10-19 12:00:00,45.89,45.93,45.85,45.85,23535.0,34.3768,34.4068,34.3468,34.3468,23535.0
2015-10-19 12:05:00,45.85,45.88,45.85,45.87,25415.0,34.3468,34.3693,34.3468,34.3618,25415.0
2015-10-19 12:10:00,45.87,45.9,45.86,45.86,11235.0,34.3618,34.3843,34.3543,34.3543,11235.0
2015-10-19 12:15:00,45.86,45.89,45.85,45.89,12180.0,34.3543,34.3768,34.3468,34.3768,12180.0
2015-10-19 12:20:00,45.88,45.92,45.88,45.9,12436.0,34.3693,34.3993,34.3693,34.3843,12436.0
2015-10-19 12:25:00,45.91,45.93,45.91,45.91,25184.0,34.3918,34.4068,34.3918,34.3918,25184.0
2015-10-19 12:30:00,45.92,45.93,45.9,45.92,31515.0,34.3993,34.4068,34.3843,34.3993,31515.0
2015-10-19 12:35:00,45.92,45.97,45.89,45.95,36460.0,34.3993,34.4367,34.3768,34.4217,36460.0
2015-10-19 12:40:00,45.95,45.97,45.94,45.97,8448.0,34.4217,34.4367,34.4143,34.4367,8448.0
2015-10-19 12:45:00,45.96,45.98,45.95,45.96,11718.0,34.4292,34.4442,34.4217,34.4292,11718.0
2015-10-19 12:50:00,45.96,45.98,45.93,45.97,23538.0,34.4292,34.4442,34.4068,34.4367,23538.0
2015-10-19 12:55:00,45.97,46.0,45.96,45.98,16367.0,34.4367,34.4592,34.4292,34.4442,16367.0
2015-10-19 13:00:00,45.98,46.0,45.98,45.98,10565.0,34.4442,34.4592,34.4442,34.4442,10565.0
2015-10-19 13:05:00,45.98,45.98,45.94,45.95,22505.0,34.4442,34.4442,34.4143,34.4217,22505.0
2015-10-19 13:10:00,45.94,45.99,45.94,45.99,61457.0,34.4143,34.4517,34.4143,34.4517,61457.0
2015-10-19 13:15:00,45.99,46.01,45.97,45.97,33159.0,34.4517,34.4667,34.4367,34.4367,33159.0
2015-10-19 13:20:00,45.98,45.99,45.94,45.98,45594.0,34.4442,34.4517,34.4143,34.4442,45594.0
2015-10-19 13:25:00,45.98,45.98,45.95,45.96,35648.0,34.4442,34.4442,34.4217,34.4292,35648.0
2015-10-19 13:30:00,45.96,45.98,45.94,45.94,30938.0,34.4292,34.4442,34.4143,34.4143,30938.0
2015-10-19 13:35:00,45.94,45.94,45.91,45.94,22290.0,34.4143,34.4143,34.3918,34.4143,22290.0
2015-10-19 13:40:00,45.93,45.97,45.93,45.94,14323.0,34.4068,34.4367,34.4068,34.4143,14323.0
2015-10-19 13:45:00,45.94,45.98,45.92,45.95,19246.0,34.4143,34.4442,34.3993,34.4217,19246.0
2015-10-19 13:50:00,45.95,45.97,45.93,45.96,13661.0,34.4217,34.4367,34.4068,34.4292,13661.0
2015-10-19 13:55:00,45.95,45.97,45.93,45.96,44172.0,34.4217,34.4367,34.4068,34.4292,44172.0
2015-10-19 14:00:00,45.96,45.97,45.93,45.95,19241.0,34.4292,34.4367,34.4068,34.4217,19241.0
2015-10-19 14:05:00,45.95,45.96,45.93,45.95,15526.0,34.4217,34.4292,34.4068,34.4217,15526.0
2015-10-19 14:10:00,45.96,45.96,45.91,45.95,12074.0,34.4292,34.4292,34.3918,34.4217,12074.0
2015-10-19 14:15:00,45.95,45.96,45.92,45.95,16689.0,34.4217,34.4292,34.3993,34.4217,16689.0
2015-10-19 14:20:00,45.95,45.98,45.94,45.98,23637.0,34.4217,34.4442,34.4143,34.4442,23637.0
2015-10-19 14:25:00,45.97,46.0,45.96,45.99,12809.0,34.4367,34.4592,34.4292,34.4517,12809.0
2015-10-19 14:30:00,46.0,46.02,45.99,46.0,18000.0,34.4592,34.4742,34.4517,34.4592,18000.0
2015-10-19 14:35:00,46.01,46.05,46.0,46.02,29605.0,34.4667,34.4967,34.4592,34.4742,29605.0
2015-10-19 14:40:00,46.01,46.02,46.0,46.0,17601.0,34.4667,34.4742,34.4592,34.4592,17601.0
2015-10-19 14:45:00,45.99,45.99,45.92,45.93,16000.0,34.4517,34.4517,34.3993,34.4068,16000.0
2015-10-19 14:50:00,45.92,45.97,45.92,45.96,19289.0,34.3993,34.4367,34.3993,34.4292,19289.0
2015-10-19 14:55:00,45.96,45.96,45.93,45.94,21964.0,34.4292,34.4292,34.4068,34.4143,21964.0
2015-10-19 15:00:00,45.94,45.96,45.92,45.96,16675.0,34.4143,34.4292,34.3993,34.4292,16675.0
2015-10-19 15:05:00,45.95,45.96,45.93,45.94,16344.0,34.4217,34.4292,34.4068,34.4143,16344.0
2015-10-19 15:10:00,45.94,45.96,45.92,45.96,18631.0,34.4143,34.4292,34.3993,34.4292,18631.0
2015-10-19 15:15:00,45.95,45.95,45.92,45.93,24411.0,34.4217,34.4217,34.3993,34.4068,24411.0
2015-10-19 15:20:00,45.93,45.97,45.92,45.95,29217.0,34.4068,34.4367,34.3993,34.4217,29217.0
2015-10-19 15:25:00,45.96,45.99,45.94,45.94,23975.0,34.4292,34.4517,34.4143,34.4143,23975.0
2015-10-19 15:30:00,45.95,45.96,45.91,45.91,21952.0,34.4217,34.4292,34.3918,34.3918,21952.0
2015-10-19 15:35:00,45.91,45.94,45.9,45.91,44686.0,34.3918,34.4143,34.3843,34.3918,44686.0
2015-10-19 15:40:00,45.91,45.93,45.91,45.91,34397.0,34.3918,34.4068,34.3918,34.3918,34397.0
2015-10-19 15:45:00,45.91,45.94,45.88,45.92,106581.0,34.3918,34.4143,34.3693,34.3993,106581.0
2015-10-19 15:50:00,45.93,45.93,45.9,45.93,32788.0,34.4068,34.4068,34.3843,34.4068,32788.0
2015-10-19 15:55:00,45.92,45.98,45.89,45.98,119849.0,34.3993,34.4442,34.3768,34.4442,119849.0
2015-10-20 09:30:00,45.81,45.98,45.75,45.76,33920.0,34.3169,34.4442,34.2719,34.2794,33920.0
2015-10-20 09:35:00,45.77,45.77,45.68,45.7,40022.0,34.2869,34.2869,34.2195,34.2345,40022.0
2015-10-20 09:40:00,45.71,45.72,45.51,45.54,73382.0,34.242,34.2495,34.0921,34.1146,73382.0
2015-10-20 09:45:00,45.56,45.62,45.54,45.61,29691.0,34.1296,34.1745,34.1146,34.1671,29691.0
2015-10-20 09:50:00,45.62,45.81,45.62,45.81,31175.0,34.1745,34.3169,34.1745,34.3169,31175.0
2015-10-20 09:55:00,45.81,45.87,45.77,45.83,31992.0,34.3169,34.3618,34.2869,34.3319,31992.0
2015-10-20 10:00:00,45.82,45.83,45.73,45.8,27291.0,34.3244,34.3319,34.2569,34.3094,27291.0
2015-10-20 10:05:00,45.8,45.85,45.79,45.8,15034.0,34.3094,34.3468,34.3019,34.3094,15034.0
2015-10-20 10:10:00,45.81,45.85,45.81,45.84,30622.0,34.3169,34.3468,34.3169,34.3393,30622.0
2015-10-20 10:15:00,45.83,45.83,45.68,45.7,80731.0,34.3319,34.3319,34.2195,34.2345,80731.0
2015-10-20 10:20:00,45.7,45.71,45.6,45.61,35905.0,34.2345,34.242,34.1596,34.1671,35905.0
2015-10-20 10:25:00,45.6,45.63,45.57,45.6,22021.0,34.1596,34.182,34.1371,34.1596,22021.0
2015-10-20 10:30:00,45.6,45.65,45.59,45.65,21375.0,34.1596,34.197,34.1521,34.197,21375.0
2015-10-20 10:35:00,45.65,45.69,45.65,45.67,19319.0,34.197,34.227,34.197,34.212,19319.0
2015-10-20 10:40:00,45.68,45.73,45.68,45.69,27216.0,34.2195,34.2569,34.2195,34.227,27216.0
2015-10-20 10:45:00,45.69,45.73,45.64,45.66,25811.0,34.227,34.2569,34.1895,34.2045,25811.0
2015-10-20 10:50:00,45.66,45.7,45.66,45.67,12987.0,34.2045,34.2345,34.2045,34.212,12987.0
2015-10-20 10:55:00,45.66,45.67,45.64,45.64,33312.0,34.2045,34.212,34.1895,34.1895,33312.0
2015-10-20 11:00:00,45.64,45.67,45.6,45.66,31830.0,34.1895,34.212,34.1596,34.2045,31830.0
2015-10-20 11:05:00,45.66,45.76,45.66,45.75,28872.0,34.2045,34.2794,34.2045,34.2719,28872.0
2015-10-20 11:10:00,45.75,45.76,45.7,45.76,14309.0,34.2719,34.2794,34.2345,34.2794,14309.0
2015-10-20 11:15:00,45.76,45.77,45.69,45.77,16496.0,34.2794,34.2869,34.227,34.2869,16496.0
2015-10-20 11:20:00,45.77,45.8,45.75,45.78,32381.0,34.2869,34.3094,34.2719,34.2944,32381.0
2015-10-20 11:25:00,45.78,45.81,45.78,45.79,18944.0,34.2944,34.3169,34.2944,34.3019,18944.0
2015-10-20 11:30:00,45.79,45.79,45.73,45.73,90417.0,34.3019,34.3019,34.2569,34.2569,90417.0
2015-10-20 11:35:00,45.73,45.75,45.71,45.75,17407.0,34.2569,34.2719,34.242,34.2719,17407.0
2015-10-20 11:40:00,45.75,45.77,45.74,45.76,23453.0,34.2719,34.2869,34.2644,34.2794,23453.0
2015-10-20 11:45:00,45.76,45.83,45.75,45.78,45741.0,34.2794,34.3319,34.2719,34.2944,45741.0
2015-10-20 11:50:00,45.77,45.8,45.7,45.7,18445.0,34.2869,34.3094,34.2345,34.2345,18445.0
2015-10-20 11:55:00,45.7,45.71,45.65,45.65,30797.0,34.2345,34.242,34.197,34.197,30797.0
2015-10-20 12:00:00,45.65,45.66,45.58,45.6,50503.0,34.197,34.2045,34.1446,34.1596,50503.0
2015-10-20 12:05:00,45.6,45.65,45.6,45.64,25179.0,34.1596,34.197,34.1596,34.1895,25179.0
2015-10-20 12:10:00,45.64,45.71,45.63,45.7,33030.0,34.1895,34.242,34.182,34.2345,33030.0
2015-10-20 12:15:00,45.69,45.69,45.65,45.65,13174.0,34.227,34.227,34.197,34.197,13174.0
2015-10-20 12:20:00,45.65,45.67,45.64,45.66,15957.0,34.197,34.212,34.1895,34.2045,15957.0
2015-10-20 12:25:00,45.66,45.72,45.65,45.71,10966.0,34.2045,34.2495,34.197,34.242,10966.0
2015-10-20 12:30:00,45.71,45.71,45.67,45.67,11303.0,34.242,34.242,34.212,34.212,11303.0
2015-10-20 12:35:00,45.66,45.68,45.63,45.64,10349.0,34.2045,34.2195,34.182,34.1895,10349.0
2015-10-20 12:40:00,45.64,45.68,45.62,45.65,17161.0,34.1895,34.2195,34.1745,34.197,17161.0
2015-10-20 12:45:00,45.65,45.67,45.61,45.61,14308.0,34.197,34.212,34.1671,34.1671,14308.0
2015-10-20 12:50:00,45.61,45.63,45.6,45.62,13450.0,34.1671,34.182,34.1596,34.1745,13450.0
2015-10-20 12:55:00,45.62,45.65,45.6,45.63,16532.0,34.1745,34.197,34.1596,34.182,16532.0
2015-10-20 13:00:00,45.62,45.63,45.59,45.61,23485.0,34.1745,34.182,34.1521,34.1671,23485.0
2015-10-20 13:05:00,45.6,45.6,45.53,45.55,23811.0,34.1596,34.1596,34.1071,34.1221,23811.0
2015-10-20 13:10:00,45.55,45.6,45.55,45.6,15689.0,34.1221,34.1596,34.1221,34.1596,15689.0
2015-10-20 13:15:00,45.61,45.65,45.61,45.62,23248.0,34.1671,34.197,34.1671,34.1745,23248.0
2015-10-20 13:20:00,45.62,45.64,45.58,45.59,11957.0,34.1745,34.1895,34.1446,34.1521,11957.0
2015-10-20 13:25:00,45.59,45.6,45.53,45.55,14877.0,34.1521,34.1596,34.1071,34.1221,14877.0
2015-10-20 13:30:00,45.56,45.57,45.54,45.55,13066.0,34.1296,34.1371,34.1146,34.1221,13066.0
2015-10-20 13:35:00,45.55,45.56,45.53,45.54,12567.0,34.1221,34.1296,34.1071,34.1146,12567.0
2015-10-20 13:40:00,45.55,45.57,45.53,45.54,14150.0,34.1221,34.1371,34.1071,34.1146,14150.0
2015-10-20 13:45:00,45.54,45.55,45.52,45.55,13353.0,34.1146,34.1221,34.0996,34.1221,13353.0
2015-10-20 13:50:00,45.55,45.59,45.53,45.58,16018.0,34.1221,34.1521,34.1071,34.1446,16018.0
2015-10-20 13:55:00,45.58,45.58,45.56,45.57,9950.0,34.1446,34.1446,34.1296,34.1371,9950.0
2015-10-20 14:00:00,45.56,45.61,45.54,45.59,24873.0,34.1296,34.1671,34.1146,34.1521,24873.0
2015-10-20 14:05:00,45.59,45.59,45.55,45.57,11047.0,34.1521,34.1521,34.1221,34.1371,11047.0
2015-10-20 14:10:00,45.56,45.6,45.55,45.6,16399.0,34.1296,34.1596,34.1221,34.1596,16399.0
2015-10-20 14:15:00,45.6,45.61,45.59,45.6,49460.0,34.1596,34.1671,34.1521,34.1596,49460.0
2015-10-20 14:20:00,45.6,45.61,45.57,45.59,42418.0,34.1596,34.1671,34.1371,34.1521,42418.0
2015-10-20 14:25:00,45.59,45.6,45.55,45.6,57789.0,34.1521,34.1596,34.1221,34.1596,57789.0
2015-10-20 14:30:00,45.6,45.63,45.57,45.6,35874.0,34.1596,34.182,34.1371,34.1596,35874.0
2015-10-20 14:35:00,45.61,45.63,45.6,45.62,14578.0,34.1671,34.182,34.1596,34.1745,14578.0
2015-10-20 14:40:00,45.61,45.64,45.6,45.63,23133.0,34.1671,34.1895,34.1596,34.182,23133.0
2015-10-20 14:45:00,45.63,45.69,45.61,45.68,23389.0,34.182,34.227,34.1671,34.2195,23389.0
2015-10-20 14:50:00,45.68,45.71,45.66,45.69,22483.0,34.2195,34.242,34.2045,34.227,22483.0
2015-10-20 14:55:00,45.69,45.69,45.64,45.67,25097.0,34.227,34.227,34.1895,34.212,25097.0
2015-10-20 15:00:00,45.67,45.68,45.64,45.64,20367.0,34.212,34.2195,34.1895,34.1895,20367.0
2015-10-20 15:05:00,45.64,45.66,45.63,45.66,10239.0,34.1895,34.2045,34.182,34.2045,10239.0
2015-10-20 15:10:00,45.66,45.68,45.66,45.67,19077.0,34.2045,34.2195,34.2045,34.212,19077.0
2015-10-20 15:15:00,45.68,45.69,45.64,45.64,25269.0,34.2195,34.227,34.1895,34.1895,25269.0
2015-10-20 15:20:00,45.65,45.72,45.65,45.71,28644.0,34.197,34.2495,34.197,34.242,28644.0
2015-10-20 15:25:00,45.71,45.76,45.7,45.73,29909.0,34.242,34.2794,34.2345,34.2569,29909.0
2015-10-20 15:30:00,45.74,45.75,45.7,45.71,24285.0,34.2644,34.2719,34.2345,34.242,24285.0
2015-10-20 15:35:00,45.71,45.72,45.7,45.71,25372.0,34.242,34.2495,34.2345,34.242,25372.0
2015-10-20 15:40:00,45.7,45.74,45.7,45.7,32641.0,34.2345,34.2644,34.2345,34.2345,32641.0
2015-10-20 15:45:00,45.71,45.72,45.65,45.67,46544.0,34.242,34.2495,34.197,34.212,46544.0
2015-10-20 15:50:00,45.67,45.68,45.63,45.67,58759.0,34.212,34.2195,34.182,34.212,58759.0
2015-10-20 15:55:00,45.67,45.72,45.66,45.69,110207.0,34.212,34.2495,34.2045,34.227,110207.0
2015-10-21 09:30:00,45.74,45.83,45.58,45.6,77650.0,34.2644,34.3319,34.1446,34.1596,77650.0
2015-10-21 09:35:00,45.58,45.68,45.56,45.68,12882.0,34.1446,34.2195,34.1296,34.2195,12882.0
2015-10-21 09:40:00,45.67,45.72,45.65,45.69,18209.0,34.212,34.2495,34.197,34.227,18209.0
2015-10-21 09:45:00,45.68,45.7,45.57,45.59,36346.0,34.2195,34.2345,34.1371,34.1521,36346.0
2015-10-21 09:50:00,45.59,45.59,45.51,45.51,34646.0,34.1521,34.1521,34.0921,34.0921,34646.0
2015-10-21 09:55:00,45.52,45.57,45.51,45.52,23127.0,34.0996,34.1371,34.0921,34.0996,23127.0
2015-10-21 10:00:00,45.52,45.55,45.51,45.54,29472.0,34.0996,34.1221,34.0921,34.1146,29472.0
2015-10-21 10:05:00,45.54,45.56,45.51,45.56,22382.0,34.1146,34.1296,34.0921,34.1296,22382.0
2015-10-21 10:10:00,45.57,45.57,45.55,45.56,19919.0,34.1371,34.1371,34.1221,34.1296,19919.0
2015-10-21 10:15:00,45.56,45.59,45.51,45.56,38609.0,34.1296,34.1521,34.0921,34.1296,38609.0
2015-10-21 10:20:00,45.55,45.57,45.51,45.55,21224.0,34.1221,34.1371,34.0921,34.1221,21224.0
2015-10-21 10:25:00,45.55,45.55,45.51,45.51,43294.0,34.1221,34.1221,34.0921,34.0921,43294.0
2015-10-21 10:30:00,45.52,45.52,45.41,45.42,43377.0,34.0996,34.0996,34.0172,34.0247,43377.0
2015-10-21 10:35:00,45.41,45.41,45.36,45.38,35686.0,34.0172,34.0172,33.9798,33.9948,35686.0
2015-10-21 10:40:00,45.39,45.41,45.37,45.37,24115.0,34.0022,34.0172,33.9873,33.9873,24115.0
2015-10-21 10:45:00,45.38,45.46,45.37,45.46,19016.0,33.9948,34.0547,33.9873,34.0547,19016.0
2015-10-21 10:50:00,45.46,45.52,45.44,45.49,15779.0,34.0547,34.0996,34.0397,34.0772,15779.0
2015-10-21 10:55:00,45.49,45.55,45.49,45.55,15881.0,34.0772,34.1221,34.0772,34.1221,15881.0
2015-10-21 11:00:00,45.55,45.57,45.54,45.54,21138.0,34.1221,34.1371,34.1146,34.1146,21138.0
2015-10-21 11:05:00,45.54,45.54,45.45,45.45,21670.0,34.1146,34.1146,34.0472,34.0472,21670.0
2015-10-21 11:10:00,45.43,45.45,45.41,45.42,15456.0,34.0322,34.0472,34.0172,34.0247,15456.0
2015-10-21 11:15:00,45.42,45.51,45.41,45.51,28263.0,34.0247,34.0921,34.0172,34.0921,28263.0
2015-10-21 11:20:00,45.52,45.54,45.5,45.52,27534.0,34.0996,34.1146,34.0846,34.0996,27534.0
2015-10-21 11:25:00,45.52,45.55,45.51,45.53,17511.0,34.0996,34.1221,34.0921,34.1071,17511.0
2015-10-21 11:30:00,45.53,45.6,45.53,45.6,30135.0,34.1071,34.1596,34.1071,34.1596,30135.0
2015-10-21 11:35:00,45.6,45.61,45.58,45.59,27328.0,34.1596,34.1671,34.1446,34.1521,27328.0
2015-10-21 11:40:00,45.6,45.6,45.55,45.55,22607.0,34.1596,34.1596,34.1221,34.1221,22607.0
2015-10-21 11:45:00,45.55,45.56,45.52,45.56,21318.0,34.1221,34.1296,34.0996,34.1296,21318.0
2015-10-21 11:50:00,45.56,45.6,45.55,45.56,16323.0,34.1296,34.1596,34.1221,34.1296,16323.0
2015-10-21 11:55:00,45.55,45.57,45.54,45.57,20918.0,34.1221,34.1371,34.1146,34.1371,20918.0
2015-10-21 12:00:00,45.56,45.57,45.5,45.51,35800.0,34.1296,34.1371,34.0846,34.0921,35800.0
2015-10-21 12:05:00,45.51,45.58,45.51,45.57,20452.0,34.0921,34.1446,34.0921,34.1371,20452.0
2015-10-21 12:10:00,45.56,45.56,45.5,45.51,32541.0,34.1296,34.1296,34.0846,34.0921,32541.0
2015-10-21 12:15:00,45.51,45.53,45.49,45.49,20323.0,34.0921,34.1071,34.0772,34.0772,20323.0
2015-10-21 12:20:00,45.49,45.53,45.48,45.52,20506.0,34.0772,34.1071,34.0697,34.0996,20506.0
2015-10-21 12:25:00,45.51,45.53,45.5,45.51,31642.0,34.0921,34.1071,34.0846,34.0921,31642.0
2015-10-21 12:30:00,45.51,45.55,45.49,45.51,32517.0,34.0921,34.1221,34.0772,34.0921,32517.0
2015-10-21 12:35:00,45.51,45.53,45.5,45.52,32213.0,34.0921,34.1071,34.0846,34.0996,32213.0
2015-10-21 12:40:00,45.51,45.56,45.51,45.54,27183.0,34.0921,34.1296,34.0921,34.1146,27183.0
2015-10-21 12:45:00,45.54,45.57,45.54,45.57,18831.0,34.1146,34.1371,34.1146,34.1371,18831.0
2015-10-21 12:50:00,45.57,45.61,45.57,45.59,20380.0,34.1371,34.1671,34.1371,34.1521,20380.0
2015-10-21 12:55:00,45.6,45.65,45.58,45.58,21987.0,34.1596,34.197,34.1446,34.1446,21987.0
2015-10-21 13:00:00,45.57,45.57,45.54,45.55,15559.0,34.1371,34.1371,34.1146,34.1221,15559.0
2015-10-21 13:05:00,45.55,45.55,45.52,45.55,12707.0,34.1221,34.1221,34.0996,34.1221,12707.0
2015-10-21 13:10:00,45.54,45.54,45.52,45.54,20372.0,34.1146,34.1146,34.0996,34.1146,20372.0
2015-10-21 13:15:00,45.55,45.55,45.5,45.5,28842.0,34.1221,34.1221,34.0846,34.0846,28842.0
2015-10-21 13:20:00,45.49,45.52,45.47,45.5,10027.0,34.0772,34.0996,34.0622,34.0846,10027.0
2015-10-21 13:25:00,45.5,45.54,45.45,45.46,15652.0,34.0846,34.1146,34.0472,34.0547,15652.0
2015-10-21 13:30:00,45.46,45.48,45.43,45.44,34765.0,34.0547,34.0697,34.0322,34.0397,34765.0
2015-10-21 13:35:00,45.44,45.44,45.37,45.39,25172.0,34.0397,34.0397,33.9873,34.0022,25172.0
2015-10-21 13:40:00,45.4,45.46,45.4,45.45,13786.0,34.0097,34.0547,34.0097,34.0472,13786.0
2015-10-21 13:45:00,45.45,45.47,45.44,45.46,16052.0,34.0472,34.0622,34.0397,34.0547,16052.0
2015-10-21 13:50:00,45.46,45.49,45.44,45.48,16362.0,34.0547,34.0772,34.0397,34.0697,16362.0
2015-10-21 13:55:00,45.49,45.49,45.41,45.41,13077.0,34.0772,34.0772,34.0172,34.0172,13077.0
2015-10-21 14:00:00,45.41,45.43,45.39,45.4,21868.0,34.0172,34.0322,34.0022,34.0097,21868.0
2015-10-21 14:05:00,45.4,45.46,45.38,45.44,21880.0,34.0097,34.0547,33.9948,34.0397,21880.0
2015-10-21 14:10:00,45.44,45.45,45.43,45.43,26627.0,34.0397,34.0472,34.0322,34.0322,26627.0
2015-10-21 14:15:00,45.44,45.46,45.41,45.46,17519.0,34.0397,34.0547,34.0172,34.0547,17519.0
2015-10-21 14:20:00,45.46,45.46,45.41,45.42,13608.0,34.0547,34.0547,34.0172,34.0247,13608.0
2015-10-21 14:25:00,45.42,45.45,45.42,45.45,23136.0,34.0247,34.0472,34.0247,34.0472,23136.0
2015-10-21 14:30:00,45.46,45.47,45.44,45.44,35544.0,34.0547,34.0622,34.0397,34.0397,35544.0
2015-10-21 14:35:00,45.45,45.51,45.41,45.48,62011.0,34.0472,34.0921,34.0172,34.0697,62011.0
2015-10-21 14:40:00,45.49,45.54,45.48,45.53,21013.0,34.0772,34.1146,34.0697,34.1071,21013.0
2015-10-21 14:45:00,45.54,45.55,45.53,45.53,20881.0,34.1146,34.1221,34.1071,34.1071,20881.0
2015-10-21 14:50:00,45.53,45.54,45.5,45.52,18642.0,34.1071,34.1146,34.0846,34.0996,18642.0
2015-10-21 14:55:00,45.52,45.54,45.5,45.5,16328.0,34.0996,34.1146,34.0846,34.0846,16328.0
2015-10-21 15:00:00,45.51,45.51,45.47,45.48,24991.0,34.0921,34.0921,34.0622,34.0697,24991.0
2015-10-21 15:05:00,45.47,45.49,45.45,45.47,28178.0,34.0622,34.0772,34.0472,34.0622,28178.0
2015-10-21 15:10:00,45.47,45.47,45.38,45.38,27442.0,34.0622,34.0622,33.9948,33.9948,27442.0
2015-10-21 15:15:00,45.38,45.38,45.27,45.29,68119.0,33.9948,33.9948,33.9124,33.9273,68119.0
2015-10-21 15:20:00,45.28,45.32,45.28,45.29,49426.0,33.9198,33.9498,33.9198,33.9273,49426.0
2015-10-21 15:25:00,45.3,45.34,45.29,45.33,39506.0,33.9348,33.9648,33.9273,33.9573,39506.0
2015-10-21 15:30:00,45.32,45.32,45.29,45.32,33190.0,33.9498,33.9498,33.9273,33.9498,33190.0
2015-10-21 15:35:00,45.31,45.36,45.31,45.35,59625.0,33.9423,33.9798,33.9423,33.9723,59625.0
2015-10-21 15:40:00,45.34,45.35,45.27,45.27,72071.0,33.9648,33.9723,33.9124,33.9124,72071.0
2015-10-21 15:45:00,45.27,45.3,45.25,45.28,66945.0,33.9124,33.9348,33.8974,33.9198,66945.0
2015-10-21 15:50:00,45.28,45.31,45.25,45.29,73720.0,33.9198,33.9423,33.8974,33.9273,73720.0
2015-10-21 15:55:00,45.3,45.3,45.25,45.29,144122.0,33.9348,33.9348,33.8974,33.9273,144122.0
2015-10-22 09:30:00,45.51,45.68,45.46,45.66,59246.0,34.0921,34.2195,34.0547,34.2045,59246.0
2015-10-22 09:35:00,45.68,45.71,45.56,45.65,88423.0,34.2195,34.242,34.1296,34.197,88423.0
2015-10-22 09:40:00,45.66,45.89,45.62,45.87,37303.0,34.2045,34.3768,34.1745,34.3618,37303.0
2015-10-22 09:45:00,45.87,45.94,45.83,45.94,24358.0,34.3618,34.4143,34.3319,34.4143,24358.0
2015-10-22 09:50:00,45.93,46.0,45.89,45.91,28076.0,34.4068,34.4592,34.3768,34.3918,28076.0
2015-10-22 09:55:00,45.91,46.0,45.87,45.99,12101.0,34.3918,34.4592,34.3618,34.4517,12101.0
2015-10-22 10:00:00,45.99,46.01,45.91,45.96,63737.0,34.4517,34.4667,34.3918,34.4292,63737.0
2015-10-22 10:05:00,45.95,46.13,45.94,46.11,87622.0,34.4217,34.5566,34.4143,34.5416,87622.0
2015-10-22 10:10:00,46.12,46.19,46.09,46.14,26787.0,34.5491,34.6015,34.5266,34.5641,26787.0
2015-10-22 10:15:00,46.14,46.25,46.13,46.23,26459.0,34.5641,34.6465,34.5566,34.6315,26459.0
2015-10-22 10:20:00,46.23,46.27,46.19,46.24,22512.0,34.6315,34.6615,34.6015,34.639,22512.0
2015-10-22 10:25:00,46.24,46.33,46.21,46.32,32779.0,34.639,34.7064,34.6165,34.6989,32779.0
2015-10-22 10:30:00,46.31,46.31,46.16,46.17,40575.0,34.6914,34.6914,34.5791,34.5866,40575.0
2015-10-22 10:35:00,46.17,46.23,46.13,46.2,25499.0,34.5866,34.6315,34.5566,34.609,25499.0
2015-10-22 10:40:00,46.21,46.31,46.21,46.29,32887.0,34.6165,34.6914,34.6165,34.6764,32887.0
2015-10-22 10:45:00,46.29,46.42,46.27,46.39,40566.0,34.6764,34.7738,34.6615,34.7514,40566.0
2015-10-22 10:50:00,46.38,46.42,46.35,46.41,16802.0,34.7439,34.7738,34.7214,34.7663,16802.0
2015-10-22 10:55:00,46.41,46.47,46.4,46.44,25752.0,34.7663,34.8113,34.7589,34.7888,25752.0
2015-10-22 11:00:00,46.44,46.48,46.43,46.46,18404.0,34.7888,34.8188,34.7813,34.8038,18404.0
2015-10-22 11:05:00,46.46,46.49,46.4,46.49,21626.0,34.8038,34.8263,34.7589,34.8263,21626.0
2015-10-22 11:10:00,46.49,46.53,46.49,46.5,15037.0,34.8263,34.8562,34.8263,34.8338,15037.0
2015-10-22 11:15:00,46.5,46.57,46.49,46.53,25194.0,34.8338,34.8862,34.8263,34.8562,25194.0
2015-10-22 11:20:00,46.53,46.55,46.48,46.55,23971.0,34.8562,34.8712,34.8188,34.8712,23971.0
2015-10-22 11:25:00,46.55,46.56,46.51,46.53,18555.0,34.8712,34.8787,34.8413,34.8562,18555.0
2015-10-22 11:30:00,46.53,46.55,46.52,46.54,25252.0,34.8562,34.8712,34.8487,34.8637,25252.0
2015-10-22 11:35:00,46.53,46.64,46.53,46.64,24968.0,34.8562,34.9386,34.8562,34.9386,24968.0
2015-10-22 11:40:00,46.64,46.64,46.55,46.61,26897.0,34.9386,34.9386,34.8712,34.9162,26897.0
2015-10-22 11:45:00,46.61,46.69,46.61,46.67,40965.0,34.9162,34.9761,34.9162,34.9611,40965.0
2015-10-22 11:50:00,46.67,46.76,46.67,46.72,26375.0,34.9611,35.0285,34.9611,34.9986,26375.0
2015-10-22 11:55:00,46.72,46.75,46.7,46.72,19242.0,34.9986,35.021,34.9836,34.9986,19242.0
2015-10-22 12:00:00,46.72,46.73,46.66,46.7,18449.0,34.9986,35.0061,34.9536,34.9836,18449.0
2015-10-22 12:05:00,46.71,46.76,46.71,46.74,22590.0,34.9911,35.0285,34.9911,35.0135,22590.0
2015-10-22 12:10:00,46.73,46.79,46.71,46.73,21973.0,35.0061,35.051,34.9911,35.0061,21973.0
2015-10-22 12:15:00,46.73,46.76,46.71,46.73,15417.0,35.0061,35.0285,34.9911,35.0061,15417.0
2015-10-22 12:20:00,46.74,46.86,46.72,46.83,29588.0,35.0135,35.1034,34.9986,35.081,29588.0
2015-10-22 12:25:00,46.83,46.83,46.8,46.83,27469.0,35.081,35.081,35.0585,35.081,27469.0
2015-10-22 12:30:00,46.84,46.86,46.81,46.81,38119.0,35.0885,35.1034,35.066,35.066,38119.0
2015-10-22 12:35:00,46.81,46.82,46.77,46.8,26607.0,35.066,35.0735,35.036,35.0585,26607.0
2015-10-22 12:40:00,46.79,46.81,46.77,46.78,31793.0,35.051,35.066,35.036,35.0435,31793.0
2015-10-22 12:45:00,46.78,46.8,46.77,46.77,26510.0,35.0435,35.0585,35.036,35.036,26510.0
2015-10-22 12:50:00,46.77,46.8,46.76,46.79,35613.0,35.036,35.0585,35.0285,35.051,35613.0
2015-10-22 12:55:00,46.8,46.8,46.72,46.75,28363.0,35.0585,35.0585,34.9986,35.021,28363.0
2015-10-22 13:00:00,46.74,46.75,46.7,46.71,36549.0,35.0135,35.021,34.9836,34.9911,36549.0
2015-10-22 13:05:00,46.71,46.83,46.7,46.82,158560.0,34.9911,35.081,34.9836,35.0735,158560.0
2015-10-22 13:10:00,46.83,46.88,46.82,46.87,24865.0,35.081,35.1184,35.0735,35.1109,24865.0
2015-10-22 13:15:00,46.86,46.87,46.79,46.83,22805.0,35.1034,35.1109,35.051,35.081,22805.0
2015-10-22 13:20:00,46.83,46.83,46.75,46.75,18792.0,35.081,35.081,35.021,35.021,18792.0
2015-10-22 13:25:00,46.76,46.78,46.75,46.78,12949.0,35.0285,35.0435,35.021,35.0435,12949.0
2015-10-22 13:30:00,46.79,46.8,46.72,46.72,30225.0,35.051,35.0585,34.9986,34.9986,30225.0
2015-10-22 13:35:00,46.73,46.75,46.73,46.74,17488.0,35.0061,35.021,35.0061,35.0135,17488.0
2015-10-22 13:40:00,46.74,46.8,46.73,46.77,20678.0,35.0135,35.0585,35.0061,35.036,20678.0
2015-10-22 13:45:00,46.77,46.77,46.73,46.76,19110.0,35.036,35.036,35.0061,35.0285,19110.0
2015-10-22 13:50:00,46.76,46.78,46.72,46.76,39491.0,35.0285,35.0435,34.9986,35.0285,39491.0
2015-10-22 13:55:00,46.76,46.78,46.73,46.74,29670.0,35.0285,35.0435,35.0061,35.0135,29670.0
2015-10-22 14:00:00,46.74,46.75,46.69,46.71,21705.0,35.0135,35.021,34.9761,34.9911,21705.0
2015-10-22 14:05:00,46.71,46.72,46.66,46.67,23546.0,34.9911,34.9986,34.9536,34.9611,23546.0
2015-10-22 14:10:00,46.67,46.68,46.61,46.63,18106.0,34.9611,34.9686,34.9162,34.9311,18106.0
2015-10-22 14:15:00,46.63,46.68,46.59,46.63,35674.0,34.9311,34.9686,34.9012,34.9311,35674.0
2015-10-22 14:20:00,46.62,46.68,46.61,46.64,26520.0,34.9237,34.9686,34.9162,34.9386,26520.0
2015-10-22 14:25:00,46.64,46.72,46.64,46.69,29519.0,34.9386,34.9986,34.9386,34.9761,29519.0
2015-10-22 14:30:00,46.69,46.72,46.66,46.72,20023.0,34.9761,34.9986,34.9536,34.9986,20023.0
2015-10-22 14:35:00,46.72,46.74,46.71,46.72,16618.0,34.9986,35.0135,34.9911,34.9986,16618.0
2015-10-22 14:40:00,46.73,46.77,46.72,46.73,13922.0,35.0061,35.036,34.9986,35.0061,13922.0
2015-10-22 14:45:00,46.73,46.78,46.73,46.76,21838.0,35.0061,35.0435,35.0061,35.0285,21838.0
2015-10-22 14:50:00,46.77,46.85,46.76,46.83,34344.0,35.036,35.096,35.0285,35.081,34344.0
2015-10-22 14:55:00,46.83,46.84,46.78,46.81,27551.0,35.081,35.0885,35.0435,35.066,27551.0
2015-10-22 15:00:00,46.82,46.83,46.75,46.79,24878.0,35.0735,35.081,35.021,35.051,24878.0
2015-10-22 15:05:00,46.79,46.79,46.72,46.72,23737.0,35.051,35.051,34.9986,34.9986,23737.0
2015-10-22 15:10:00,46.72,46.72,46.68,46.71,49037.0,34.9986,34.9986,34.9686,34.9911,49037.0
2015-10-22 15:15:00,46.72,46.78,46.72,46.75,45133.0,34.9986,35.0435,34.9986,35.021,45133.0
2015-10-22 15:20:00,46.74,46.81,46.73,46.8,34062.0,35.0135,35.066,35.0061,35.0585,34062.0
2015-10-22 15:25:00,46.81,46.88,46.8,46.88,41547.0,35.066,35.1184,35.0585,35.1184,41547.0
2015-10-22 15:30:00,46.88,46.89,46.81,46.82,49416.0,35.1184,35.1259,35.066,35.0735,49416.0
2015-10-22 15:35:00,46.82,46.85,46.76,46.77,42990.0,35.0735,35.096,35.0285,35.036,42990.0
2015-10-22 15:40:00,46.77,46.77,46.73,46.77,72335.0,35.036,35.036,35.0061,35.036,72335.0
2015-10-22 15:45:00,46.77,46.77,46.67,46.68,68762.0,35.036,35.036,34.9611,34.9686,68762.0
2015-10-22 15:50:00,46.67,46.69,46.61,46.64,94565.0,34.9611,34.9761,34.9162,34.9386,94565.0
2015-10-22 15:55:00,46.64,46.72,46.63,46.71,101582.0,34.9386,34.9986,34.9311,34.9911,101582.0
2015-10-23 09:30:00,46.93,46.98,46.53,46.54,56613.0,35.1559,35.1933,34.8562,34.8637,56613.0
2015-10-23 09:35:00,46.54,46.61,46.51,46.56,33685.0,34.8637,34.9162,34.8413,34.8787,33685.0
2015-10-23 09:40:00,46.58,46.66,46.53,46.66,25984.0,34.8937,34.9536,34.8562,34.9536,25984.0
2015-10-23 09:45:00,46.66,46.73,46.5,46.63,87241.0,34.9536,35.0061,34.8338,34.9311,87241.0
2015-10-23 09:50:00,46.63,46.73,46.55,46.71,85494.0,34.9311,35.0061,34.8712,34.9911,85494.0
2015-10-23 09:55:00,46.71,46.84,46.7,46.83,43218.0,34.9911,35.0885,34.9836,35.081,43218.0
2015-10-23 10:00:00,46.85,46.87,46.74,46.77,29570.0,35.096,35.1109,35.0135,35.036,29570.0
2015-10-23 10:05:00,46.76,46.8,46.7,46.76,20860.0,35.0285,35.0585,34.9836,35.0285,20860.0
2015-10-23 10:10:00,46.75,46.76,46.62,46.66,26994.0,35.021,35.0285,34.9237,34.9536,26994.0
2015-10-23 10:15:00,46.66,46.66,46.57,46.57,28259.0,34.9536,34.9536,34.8862,34.8862,28259.0
2015-10-23 10:20:00,46.57,46.64,46.51,46.64,66337.0,34.8862,34.9386,34.8413,34.9386,66337.0
2015-10-23 10:25:00,46.63,46.66,46.57,46.61,87815.0,34.9311,34.9536,34.8862,34.9162,87815.0
2015-10-23 10:30:00,46.62,46.74,46.62,46.73,16764.0,34.9237,35.0135,34.9237,35.0061,16764.0
2015-10-23 10:35:00,46.72,46.79,46.69,46.79,14326.0,34.9986,35.051,34.9761,35.051,14326.0
2015-10-23 10:40:00,46.8,46.86,46.8,46.84,16277.0,35.0585,35.1034,35.0585,35.0885,16277.0
2015-10-23 10:45:00,46.85,46.85,46.76,46.79,15545.0,35.096,35.096,35.0285,35.051,15545.0
2015-10-23 10:50:00,46.8,46.81,46.74,46.8,19508.0,35.0585,35.066,35.0135,35.0585,19508.0
2015-10-23 10:55:00,46.8,46.8,46.75,46.8,13463.0,35.0585,35.0585,35.021,35.0585,13463.0
2015-10-23 11:00:00,46.81,46.88,46.77,46.77,17897.0,35.066,35.1184,35.036,35.036,17897.0
2015-10-23 11:05:00,46.78,46.87,46.76,46.87,13075.0,35.0435,35.1109,35.0285,35.1109,13075.0
2015-10-23 11:10:00,46.88,46.88,46.78,46.79,10798.0,35.1184,35.1184,35.0435,35.051,10798.0
2015-10-23 11:15:00,46.78,46.79,46.68,46.7,18177.0,35.0435,35.051,34.9686,34.9836,18177.0
2015-10-23 11:20:00,46.7,46.79,46.69,46.75,11813.0,34.9836,35.051,34.9761,35.021,11813.0
2015-10-23 11:25:00,46.74,46.74,46.67,46.69,9945.0,35.0135,35.0135,34.9611,34.9761,9945.0
2015-10-23 11:30:00,46.69,46.7,46.64,46.67,11649.0,34.9761,34.9836,34.9386,34.9611,11649.0
2015-10-23 11:35:00,46.67,46.69,46.64,46.69,11459.0,34.9611,34.9761,34.9386,34.9761,11459.0
2015-10-23 11:40:00,46.67,46.77,46.67,46.77,10561.0,34.9611,35.036,34.9611,35.036,10561.0
2015-10-23 11:45:00,46.76,46.79,46.72,46.79,12038.0,35.0285,35.051,34.9986,35.051,12038.0
2015-10-23 11:50:00,46.79,46.8,46.73,46.79,10497.0,35.051,35.0585,35.0061,35.051,10497.0
2015-10-23 11:55:00,46.79,46.79,46.71,46.73,10842.0,35.051,35.051,34.9911,35.0061,10842.0
2015-10-23 12:00:00,46.72,46.76,46.69,46.76,12133.0,34.9986,35.0285,34.9761,35.0285,12133.0
2015-10-23 12:05:00,46.76,46.76,46.67,46.73,19704.0,35.0285,35.0285,34.9611,35.0061,19704.0
2015-10-23 12:10:00,46.73,46.73,46.68,46.71,8342.0,35.0061,35.0061,34.9686,34.9911,8342.0
2015-10-23 12:15:00,46.7,46.76,46.68,46.75,26702.0,34.9836,35.0285,34.9686,35.021,26702.0
2015-10-23 12:20:00,46.76,46.81,46.76,46.76,15448.0,35.0285,35.066,35.0285,35.0285,15448.0
2015-10-23 12:25:00,46.75,46.81,46.75,46.81,15442.0,35.021,35.066,35.021,35.066,15442.0
2015-10-23 12:30:00,46.8,46.81,46.76,46.78,11088.0,35.0585,35.066,35.0285,35.0435,11088.0
2015-10-23 12:35:00,46.79,46.79,46.73,46.74,16198.0,35.051,35.051,35.0061,35.0135,16198.0
2015-10-23 12:40:00,46.75,46.77,46.75,46.76,7834.0,35.021,35.036,35.021,35.0285,7834.0
2015-10-23 12:45:00,46.77,46.83,46.77,46.79,10204.0,35.036,35.081,35.036,35.051,10204.0
2015-10-23 12:50:00,46.79,46.8,46.7,46.71,15377.0,35.051,35.0585,34.9836,34.9911,15377.0
2015-10-23 12:55:00,46.72,46.72,46.69,46.72,36459.0,34.9986,34.9986,34.9761,34.9986,36459.0
2015-10-23 13:00:00,46.71,46.71,46.67,46.68,11972.0,34.9911,34.9911,34.9611,34.9686,11972.0
2015-10-23 13:05:00,46.68,46.68,46.62,46.63,24083.0,34.9686,34.9686,34.9237,34.9311,24083.0
2015-10-23 13:10:00,46.62,46.69,46.62,46.69,10135.0,34.9237,34.9761,34.9237,34.9761,10135.0
2015-10-23 13:15:00,46.69,46.74,46.68,46.72,10827.0,34.9761,35.0135,34.9686,34.9986,10827.0
2015-10-23 13:20:00,46.72,46.79,46.7,46.77,16064.0,34.9986,35.051,34.9836,35.036,16064.0
2015-10-23 13:25:00,46.77,46.79,46.75,46.77,19167.0,35.036,35.051,35.021,35.036,19167.0
2015-10-23 13:30:00,46.78,46.79,46.75,46.78,13580.0,35.0435,35.051,35.021,35.0435,13580.0
2015-10-23 13:35:00,46.79,46.84,46.79,46.81,14099.0,35.051,35.0885,35.051,35.066,14099.0
2015-10-23 13:40:00,46.8,46.83,46.79,46.79,28234.0,35.0585,35.081,35.051,35.051,28234.0
2015-10-23 13:45:00,46.79,46.82,46.78,46.82,23852.0,35.051,35.0735,35.0435,35.0735,23852.0
2015-10-23 13:50:00,46.83,46.83,46.77,46.79,20099.0,35.081,35.081,35.036,35.051,20099.0
2015-10-23 13:55:00,46.8,46.8,46.73,46.76,18450.0,35.0585,35.0585,35.0061,35.0285,18450.0
2015-10-23 14:00:00,46.76,46.77,46.7,46.7,48413.0,35.0285,35.036,34.9836,34.9836,48413.0
2015-10-23 14:05:00,46.7,46.71,46.66,46.7,34594.0,34.9836,34.9911,34.9536,34.9836,34594.0
2015-10-23 14:10:00,46.7,46.72,46.67,46.69,17150.0,34.9836,34.9986,34.9611,34.9761,17150.0
2015-10-23 14:15:00,46.69,46.76,46.69,46.75,12254.0,34.9761,35.0285,34.9761,35.021,12254.0
2015-10-23 14:20:00,46.75,46.82,46.73,46.81,21468.0,35.021,35.0735,35.0061,35.066,21468.0
2015-10-23 14:25:00,46.82,46.83,46.78,46.78,20801.0,35.0735,35.081,35.0435,35.0435,20801.0
2015-10-23 14:30:00,46.79,46.82,46.78,46.8,10196.0,35.051,35.0735,35.0435,35.0585,10196.0
2015-10-23 14:35:00,46.8,46.89,46.8,46.89,21852.0,35.0585,35.1259,35.0585,35.1259,21852.0
2015-10-23 14:40:00,46.88,46.93,46.87,46.93,31803.0,35.1184,35.1559,35.1109,35.1559,31803.0
2015-10-23 14:45:00,46.93,46.96,46.93,46.96,16777.0,35.1559,35.1784,35.1559,35.1784,16777.0
2015-10-23 14:50:00,46.95,46.96,46.89,46.92,21759.0,35.1709,35.1784,35.1259,35.1484,21759.0
2015-10-23 14:55:00,46.93,46.96,46.92,46.92,18681.0,35.1559,35.1784,35.1484,35.1484,18681.0
2015-10-23 15:00:00,46.92,46.94,46.9,46.92,21007.0,35.1484,35.1634,35.1334,35.1484,21007.0
2015-10-23 15:05:00,46.92,46.93,46.87,46.87,34442.0,35.1484,35.1559,35.1109,35.1109,34442.0
2015-10-23 15:10:00,46.87,46.91,46.86,46.89,25072.0,35.1109,35.1409,35.1034,35.1259,25072.0
2015-10-23 15:15:00,46.89,46.93,46.88,46.92,20474.0,35.1259,35.1559,35.1184,35.1484,20474.0
2015-10-23 15:20:00,46.91,46.95,46.9,46.91,38647.0,35.1409,35.1709,35.1334,35.1409,38647.0
2015-10-23 15:25:00,46.91,46.92,46.88,46.91,32909.0,35.1409,35.1484,35.1184,35.1409,32909.0
2015-10-23 15:30:00,46.91,46.94,46.89,46.9,33459.0,35.1409,35.1634,35.1259,35.1334,33459.0
2015-10-23 15:35:00,46.9,46.92,46.87,46.9,35551.0,35.1334,35.1484,35.1109,35.1334,35551.0
2015-10-23 15:40:00,46.91,46.96,46.89,46.9,44440.0,35.1409,35.1784,35.1259,35.1334,44440.0
2015-10-23 15:45:00,46.9,46.94,46.9,46.91,70541.0,35.1334,35.1634,35.1334,35.1409,70541.0
2015-10-23 15:50:00,46.9,46.93,46.87,46.91,73498.0,35.1334,35.1559,35.1109,35.1409,73498.0
2015-10-23 15:55:00,46.91,46.93,46.89,46.92,102870.0,35.1409,35.1559,35.1259,35.1484,102870.0
2015-10-26 09:30:00,46.81,46.89,46.67,46.73,72684.0,35.066,35.1259,34.9611,35.0061,72684.0
2015-10-26 09:35:00,46.73,46.85,46.71,46.75,45085.0,35.0061,35.096,34.9911,35.021,45085.0
2015-10-26 09:40:00,46.73,46.81,46.66,46.71,27675.0,35.0061,35.066,34.9536,34.9911,27675.0
2015-10-26 09:45:00,46.71,46.81,46.71,46.79,19695.0,34.9911,35.066,34.9911,35.051,19695.0
2015-10-26 09:50:00,46.78,46.82,46.73,46.77,29471.0,35.0435,35.0735,35.0061,35.036,29471.0
2015-10-26 09:55:00,46.77,46.82,46.71,46.78,85724.0,35.036,35.0735,34.9911,35.0435,85724.0
2015-10-26 10:00:00,46.77,46.83,46.59,46.61,40978.0,35.036,35.081,34.9012,34.9162,40978.0
2015-10-26 10:05:00,46.62,46.73,46.62,46.68,12600.0,34.9237,35.0061,34.9237,34.9686,12600.0
2015-10-26 10:10:00,46.68,46.7,46.63,46.64,13776.0,34.9686,34.9836,34.9311,34.9386,13776.0
2015-10-26 10:15:00,46.63,46.63,46.54,46.56,15465.0,34.9311,34.9311,34.8637,34.8787,15465.0
2015-10-26 10:20:00,46.56,46.58,46.52,46.53,9148.0,34.8787,34.8937,34.8487,34.8562,9148.0
2015-10-26 10:25:00,46.52,46.58,46.51,46.54,17009.0,34.8487,34.8937,34.8413,34.8637,17009.0
2015-10-26 10:30:00,46.54,46.57,46.51,46.54,13850.0,34.8637,34.8862,34.8413,34.8637,13850.0
2015-10-26 10:35:00,46.55,46.56,46.52,46.52,19512.0,34.8712,34.8787,34.8487,34.8487,19512.0
2015-10-26 10:40:00,46.52,46.53,46.48,46.48,6616.0,34.8487,34.8562,34.8188,34.8188,6616.0
2015-10-26 10:45:00,46.48,46.49,46.46,46.46,12140.0,34.8188,34.8263,34.8038,34.8038,12140.0
2015-10-26 10:50:00,46.45,46.46,46.4,46.41,28221.0,34.7963,34.8038,34.7589,34.7663,28221.0
2015-10-26 10:55:00,46.42,46.44,46.42,46.44,11554.0,34.7738,34.7888,34.7738,34.7888,11554.0
2015-10-26 11:00:00,46.45,46.46,46.43,46.45,11627.0,34.7963,34.8038,34.7813,34.7963,11627.0
2015-10-26 11:05:00,46.45,46.45,46.4,46.42,10427.0,34.7963,34.7963,34.7589,34.7738,10427.0
2015-10-26 11:10:00,46.41,46.45,46.38,46.38,11118.0,34.7663,34.7963,34.7439,34.7439,11118.0
2015-10-26 11:15:00,46.39,46.41,46.38,46.41,12441.0,34.7514,34.7663,34.7439,34.7663,12441.0
2015-10-26 11:20:00,46.41,46.45,46.41,46.43,17401.0,34.7663,34.7963,34.7663,34.7813,17401.0
2015-10-26 11:25:00,46.44,46.44,46.41,46.42,9143.0,34.7888,34.7888,34.7663,34.7738,9143.0
2015-10-26 11:30:00,46.41,46.42,46.4,46.41,3961.0,34.7663,34.7738,34.7589,34.7663,3961.0
2015-10-26 11:35:00,46.42,46.49,46.42,46.47,12912.0,34.7738,34.8263,34.7738,34.8113,12912.0
2015-10-26 11:40:00,46.47,46.49,46.46,46.49,6469.0,34.8113,34.8263,34.8038,34.8263,6469.0
2015-10-26 11:45:00,46.5,46.5,46.43,46.43,11007.0,34.8338,34.8338,34.7813,34.7813,11007.0
2015-10-26 11:50:00,46.43,46.47,46.43,46.45,10465.0,34.7813,34.8113,34.7813,34.7963,10465.0
2015-10-26 11:55:00,46.45,46.47,46.45,46.45,5268.0,34.7963,34.8113,34.7963,34.7963,5268.0
2015-10-26 12:00:00,46.45,46.48,46.42,46.43,15732.0,34.7963,34.8188,34.7738,34.7813,15732.0
2015-10-26 12:05:00,46.43,46.43,46.36,46.36,17877.0,34.7813,34.7813,34.7289,34.7289,17877.0
2015-10-26 12:10:00,46.36,46.39,46.34,46.39,14137.0,34.7289,34.7514,34.7139,34.7514,14137.0
2015-10-26 12:15:00,46.39,46.4,46.34,46.35,6916.0,34.7514,34.7589,34.7139,34.7214,6916.0
2015-10-26 12:20:00,46.35,46.35,46.31,46.34,11953.0,34.7214,34.7214,34.6914,34.7139,11953.0
2015-10-26 12:25:00,46.35,46.36,46.33,46.36,9640.0,34.7214,34.7289,34.7064,34.7289,9640.0
2015-10-26 12:30:00,46.36,46.36,46.33,46.35,9436.0,34.7289,34.7289,34.7064,34.7214,9436.0
2015-10-26 12:35:00,46.35,46.35,46.33,46.34,12443.0,34.7214,34.7214,34.7064,34.7139,12443.0
2015-10-26 12:40:00,46.34,46.38,46.34,46.38,9636.0,34.7139,34.7439,34.7139,34.7439,9636.0
2015-10-26 12:45:00,46.38,46.43,46.37,46.42,9772.0,34.7439,34.7813,34.7364,34.7738,9772.0
2015-10-26 12:50:00,46.42,46.43,46.37,46.39,29106.0,34.7738,34.7813,34.7364,34.7514,29106.0
2015-10-26 12:55:00,46.4,46.43,46.39,46.41,13772.0,34.7589,34.7813,34.7514,34.7663,13772.0
2015-10-26 13:00:00,46.41,46.41,46.38,46.4,7251.0,34.7663,34.7663,34.7439,34.7589,7251.0
2015-10-26 13:05:00,46.39,46.41,46.38,46.38,13439.0,34.7514,34.7663,34.7439,34.7439,13439.0
2015-10-26 13:10:00,46.39,46.39,46.3,46.34,19724.0,34.7514,34.7514,34.6839,34.7139,19724.0
2015-10-26 13:15:00,46.34,46.35,46.34,46.35,8772.0,34.7139,34.7214,34.7139,34.7214,8772.0
2015-10-26 13:20:00,46.34,46.35,46.32,46.33,5834.0,34.7139,34.7214,34.6989,34.7064,5834.0
2015-10-26 13:25:00,46.33,46.37,46.33,46.36,12364.0,34.7064,34.7364,34.7064,34.7289,12364.0
2015-10-26 13:30:00,46.37,46.44,46.37,46.43,14037.0,34.7364,34.7888,34.7364,34.7813,14037.0
2015-10-26 13:35:00,46.43,46.44,46.39,46.42,12766.0,34.7813,34.7888,34.7514,34.7738,12766.0
2015-10-26 13:40:00,46.43,46.44,46.41,46.41,11361.0,34.7813,34.7888,34.7663,34.7663,11361.0
2015-10-26 13:45:00,46.41,46.42,46.39,46.4,12458.0,34.7663,34.7738,34.7514,34.7589,12458.0
2015-10-26 13:50:00,46.41,46.41,46.37,46.38,10131.0,34.7663,34.7663,34.7364,34.7439,10131.0
2015-10-26 13:55:00,46.38,46.39,46.37,46.37,10806.0,34.7439,34.7514,34.7364,34.7364,10806.0
2015-10-26 14:00:00,46.37,46.41,46.36,46.41,17069.0,34.7364,34.7663,34.7289,34.7663,17069.0
2015-10-26 14:05:00,46.41,46.44,46.4,46.41,10692.0,34.7663,34.7888,34.7589,34.7663,10692.0
2015-10-26 14:10:00,46.41,46.42,46.37,46.37,5252.0,34.7663,34.7738,34.7364,34.7364,5252.0
2015-10-26 14:15:00,46.38,46.43,46.37,46.4,18041.0,34.7439,34.7813,34.7364,34.7589,18041.0
2015-10-26 14:20:00,46.41,46.42,46.38,46.41,12300.0,34.7663,34.7738,34.7439,34.7663,12300.0
2015-10-26 14:25:00,46.42,46.42,46.37,46.39,12214.0,34.7738,34.7738,34.7364,34.7514,12214.0
2015-10-26 14:30:00,46.39,46.41,46.38,46.41,6296.0,34.7514,34.7663,34.7439,34.7663,6296.0
2015-10-26 14:35:00,46.41,46.41,46.39,46.41,7128.0,34.7663,34.7663,34.7514,34.7663,7128.0
2015-10-26 14:40:00,46.41,46.41,46.37,46.38,16820.0,34.7663,34.7663,34.7364,34.7439,16820.0
2015-10-26 14:45:00,46.38,46.42,46.37,46.37,14717.0,34.7439,34.7738,34.7364,34.7364,14717.0
2015-10-26 14:50:00,46.37,46.41,46.36,46.37,20379.0,34.7364,34.7663,34.7289,34.7364,20379.0
2015-10-26 14:55:00,46.37,46.39,46.36,46.39,11901.0,34.7364,34.7514,34.7289,34.7514,11901.0
2015-10-26 15:00:00,46.39,46.4,46.38,46.39,16205.0,34.7514,34.7589,34.7439,34.7514,16205.0
2015-10-26 15:05:00,46.4,46.4,46.38,46.39,9816.0,34.7589,34.7589,34.7439,34.7514,9816.0
2015-10-26 15:10:00,46.39,46.42,46.37,46.38,26483.0,34.7514,34.7738,34.7364,34.7439,26483.0
2015-10-26 15:15:00,46.39,46.41,46.38,46.39,15822.0,34.7514,34.7663,34.7439,34.7514,15822.0
2015-10-26 15:20:00,46.4,46.41,46.36,46.36,39054.0,34.7589,34.7663,34.7289,34.7289,39054.0
2015-10-26 15:25:00,46.36,46.37,46.32,46.34,34269.0,34.7289,34.7364,34.6989,34.7139,34269.0
2015-10-26 15:30:00,46.34,46.38,46.33,46.34,33979.0,34.7139,34.7439,34.7064,34.7139,33979.0
2015-10-26 15:35:00,46.34,46.35,46.32,46.33,23786.0,34.7139,34.7214,34.6989,34.7064,23786.0
2015-10-26 15:40:00,46.33,46.36,46.32,46.34,26884.0,34.7064,34.7289,34.6989,34.7139,26884.0
2015-10-26 15:45:00,46.35,46.39,46.35,46.35,37811.0,34.7214,34.7514,34.7214,34.7214,37811.0
2015-10-26 15:50:00,46.35,46.39,46.34,46.38,52875.0,34.7214,34.7514,34.7139,34.7439,52875.0
2015-10-26 15:55:00,46.38,46.44,46.38,46.38,121299.0,34.7439,34.7888,34.7439,34.7439,121299.0
2015-10-27 09:30:00,46.21,46.33,45.98,46.05,56268.0,34.6165,34.7064,34.4442,34.4967,56268.0
2015-10-27 09:35:00,46.05,46.24,46.01,46.24,39386.0,34.4967,34.639,34.4667,34.639,39386.0
2015-10-27 09:40:00,46.23,46.23,46.06,46.14,12186.0,34.6315,34.6315,34.5042,34.5641,12186.0
2015-10-27 09:45:00,46.13,46.15,46.08,46.13,15862.0,34.5566,34.5716,34.5191,34.5566,15862.0
2015-10-27 09:50:00,46.12,46.13,46.04,46.1,18552.0,34.5491,34.5566,34.4892,34.5341,18552.0
2015-10-27 09:55:00,46.11,46.21,46.06,46.14,117240.0,34.5416,34.6165,34.5042,34.5641,117240.0
2015-10-27 10:00:00,46.14,46.26,46.14,46.26,27937.0,34.5641,34.654,34.5641,34.654,27937.0
2015-10-27 10:05:00,46.27,46.41,46.24,46.39,18012.0,34.6615,34.7663,34.639,34.7514,18012.0
2015-10-27 10:10:00,46.38,46.38,46.3,46.3,10672.0,34.7439,34.7439,34.6839,34.6839,10672.0
2015-10-27 10:15:00,46.31,46.31,46.2,46.22,15004.0,34.6914,34.6914,34.609,34.624,15004.0
2015-10-27 10:20:00,46.21,46.24,46.18,46.22,10694.0,34.6165,34.639,34.594,34.624,10694.0
2015-10-27 10:25:00,46.23,46.3,46.22,46.3,14716.0,34.6315,34.6839,34.624,34.6839,14716.0
2015-10-27 10:30:00,46.3,46.3,46.18,46.18,14505.0,34.6839,34.6839,34.594,34.594,14505.0
2015-10-27 10:35:00,46.19,46.23,46.17,46.18,7769.0,34.6015,34.6315,34.5866,34.594,7769.0
2015-10-27 10:40:00,46.16,46.21,46.13,46.2,13022.0,34.5791,34.6165,34.5566,34.609,13022.0
2015-10-27 10:45:00,46.19,46.19,46.17,46.18,7931.0,34.6015,34.6015,34.5866,34.594,7931.0
2015-10-27 10:50:00,46.19,46.22,46.16,46.17,14413.0,34.6015,34.624,34.5791,34.5866,14413.0
2015-10-27 10:55:00,46.18,46.21,46.17,46.19,21560.0,34.594,34.6165,34.5866,34.6015,21560.0
2015-10-27 11:00:00,46.18,46.22,46.12,46.21,23545.0,34.594,34.624,34.5491,34.6165,23545.0
2015-10-27 11:05:00,46.21,46.21,46.13,46.13,15611.0,34.6165,34.6165,34.5566,34.5566,15611.0
2015-10-27 11:10:00,46.13,46.15,46.11,46.11,14056.0,34.5566,34.5716,34.5416,34.5416,14056.0
2015-10-27 11:15:00,46.11,46.11,46.06,46.11,20733.0,34.5416,34.5416,34.5042,34.5416,20733.0
2015-10-27 11:20:00,46.12,46.14,46.07,46.11,53309.0,34.5491,34.5641,34.5116,34.5416,53309.0
2015-10-27 11:25:00,46.1,46.12,45.99,46.0,37867.0,34.5341,34.5491,34.4517,34.4592,37867.0
2015-10-27 11:30:00,45.99,46.03,45.93,45.93,15387.0,34.4517,34.4817,34.4068,34.4068,15387.0
2015-10-27 11:35:00,45.94,45.98,45.91,45.97,18209.0,34.4143,34.4442,34.3918,34.4367,18209.0
2015-10-27 11:40:00,45.97,46.03,45.95,46.03,15880.0,34.4367,34.4817,34.4217,34.4817,15880.0
2015-10-27 11:45:00,46.03,46.07,46.02,46.04,18362.0,34.4817,34.5116,34.4742,34.4892,18362.0
2015-10-27 11:50:00,46.05,46.05,45.92,45.92,16899.0,34.4967,34.4967,34.3993,34.3993,16899.0
2015-10-27 11:55:00,45.91,45.92,45.84,45.86,13621.0,34.3918,34.3993,34.3393,34.3543,13621.0
2015-10-27 12:00:00,45.86,45.88,45.81,45.84,21115.0,34.3543,34.3693,34.3169,34.3393,21115.0
2015-10-27 12:05:00,45.83,45.86,45.8,45.85,14285.0,34.3319,34.3543,34.3094,34.3468,14285.0
2015-10-27 12:10:00,45.86,45.86,45.82,45.82,6397.0,34.3543,34.3543,34.3244,34.3244,6397.0
2015-10-27 12:15:00,45.82,45.9,45.81,45.88,14903.0,34.3244,34.3843,34.3169,34.3693,14903.0
2015-10-27 12:20:00,45.88,45.91,45.86,45.89,10886.0,34.3693,34.3918,34.3543,34.3768,10886.0
2015-10-27 12:25:00,45.9,45.94,45.89,45.89,8856.0,34.3843,34.4143,34.3768,34.3768,8856.0
2015-10-27 12:30:00,45.88,45.9,45.86,45.86,11471.0,34.3693,34.3843,34.3543,34.3543,11471.0
2015-10-27 12:35:00,45.86,45.88,45.85,45.87,12302.0,34.3543,34.3693,34.3468,34.3618,12302.0
2015-10-27 12:40:00,45.88,45.93,45.85,45.91,23781.0,34.3693,34.4068,34.3468,34.3918,23781.0
2015-10-27 12:45:00,45.91,45.93,45.89,45.91,10834.0,34.3918,34.4068,34.3768,34.3918,10834.0
2015-10-27 12:50:00,45.92,45.93,45.89,45.91,8305.0,34.3993,34.4068,34.3768,34.3918,8305.0
2015-10-27 12:55:00,45.91,45.91,45.82,45.83,10700.0,34.3918,34.3918,34.3244,34.3319,10700.0
2015-10-27 13:00:00,45.82,45.83,45.77,45.78,50991.0,34.3244,34.3319,34.2869,34.2944,50991.0
2015-10-27 13:05:00,45.77,45.82,45.73,45.81,17017.0,34.2869,34.3244,34.2569,34.3169,17017.0
2015-10-27 13:10:00,45.82,45.86,45.79,45.86,27332.0,34.3244,34.3543,34.3019,34.3543,27332.0
2015-10-27 13:15:00,45.86,45.9,45.85,45.87,26931.0,34.3543,34.3843,34.3468,34.3618,26931.0
2015-10-27 13:20:00,45.87,45.94,45.87,45.93,17830.0,34.3618,34.4143,34.3618,34.4068,17830.0
2015-10-27 13:25:00,45.92,45.94,45.92,45.94,19639.0,34.3993,34.4143,34.3993,34.4143,19639.0
2015-10-27 13:30:00,45.94,45.96,45.91,45.96,13633.0,34.4143,34.4292,34.3918,34.4292,13633.0
2015-10-27 13:35:00,45.95,45.95,45.92,45.93,7725.0,34.4217,34.4217,34.3993,34.4068,7725.0
2015-10-27 13:40:00,45.93,45.93,45.91,45.93,21650.0,34.4068,34.4068,34.3918,34.4068,21650.0
2015-10-27 13:45:00,45.93,45.94,45.91,45.93,17025.0,34.4068,34.4143,34.3918,34.4068,17025.0
2015-10-27 13:50:00,45.92,45.93,45.85,45.89,13350.0,34.3993,34.4068,34.3468,34.3768,13350.0
2015-10-27 13:55:00,45.89,45.93,45.88,45.93,20320.0,34.3768,34.4068,34.3693,34.4068,20320.0
2015-10-27 14:00:00,45.93,46.0,45.92,45.97,38517.0,34.4068,34.4592,34.3993,34.4367,38517.0
2015-10-27 14:05:00,45.98,46.03,45.97,46.03,19034.0,34.4442,34.4817,34.4367,34.4817,19034.0
2015-10-27 14:10:00,46.02,46.03,45.95,45.96,19790.0,34.4742,34.4817,34.4217,34.4292,19790.0
2015-10-27 14:15:00,45.95,45.98,45.94,45.95,20727.0,34.4217,34.4442,34.4143,34.4217,20727.0
2015-10-27 14:20:00,45.95,46.01,45.94,46.01,20851.0,34.4217,34.4667,34.4143,34.4667,20851.0
2015-10-27 14:25:00,46.01,46.04,46.0,46.04,17997.0,34.4667,34.4892,34.4592,34.4892,17997.0
2015-10-27 14:30:00,46.04,46.06,46.02,46.04,15994.0,34.4892,34.5042,34.4742,34.4892,15994.0
2015-10-27 14:35:00,46.04,46.1,46.01,46.08,41613.0,34.4892,34.5341,34.4667,34.5191,41613.0
2015-10-27 14:40:00,46.08,46.13,46.07,46.09,43457.0,34.5191,34.5566,34.5116,34.5266,43457.0
2015-10-27 14:45:00,46.09,46.12,46.04,46.05,23574.0,34.5266,34.5491,34.4892,34.4967,23574.0
2015-10-27 14:50:00,46.05,46.1,46.03,46.08,19277.0,34.4967,34.5341,34.4817,34.5191,19277.0
2015-10-27 14:55:00,46.08,46.09,46.06,46.06,20282.0,34.5191,34.5266,34.5042,34.5042,20282.0
2015-10-27 15:00:00,46.07,46.14,46.06,46.13,43331.0,34.5116,34.5641,34.5042,34.5566,43331.0
2015-10-27 15:05:00,46.12,46.17,46.12,46.14,32231.0,34.5491,34.5866,34.5491,34.5641,32231.0
2015-10-27 15:10:00,46.15,46.22,46.15,46.21,36875.0,34.5716,34.624,34.5716,34.6165,36875.0
2015-10-27 15:15:00,46.21,46.21,46.18,46.19,37783.0,34.6165,34.6165,34.594,34.6015,37783.0
2015-10-27 15:20:00,46.18,46.25,46.17,46.23,48100.0,34.594,34.6465,34.5866,34.6315,48100.0
2015-10-27 15:25:00,46.24,46.26,46.22,46.23,32250.0,34.639,34.654,34.624,34.6315,32250.0
2015-10-27 15:30:00,46.23,46.24,46.16,46.2,54017.0,34.6315,34.639,34.5791,34.609,54017.0
2015-10-27 15:35:00,46.2,46.2,46.12,46.14,45160.0,34.609,34.609,34.5491,34.5641,45160.0
2015-10-27 15:40:00,46.13,46.17,46.13,46.14,55336.0,34.5566,34.5866,34.5566,34.5641,55336.0
2015-10-27 15:45:00,46.14,46.2,46.14,46.2,63465.0,34.5641,34.609,34.5641,34.609,63465.0
2015-10-27 15:50:00,46.2,46.23,46.19,46.22,70089.0,34.609,34.6315,34.6015,34.624,70089.0
2015-10-27 15:55:00,46.22,46.26,46.22,46.24,162901.0,34.624,34.654,34.624,34.639,162901.0
2015-10-28 09:30:00,46.17,46.33,46.13,46.26,70382.0,34.5866,34.7064,34.5566,34.654,70382.0
2015-10-28 09:35:00,46.29,46.32,46.16,46.16,102959.0,34.6764,34.6989,34.5791,34.5791,102959.0
2015-10-28 09:40:00,46.15,46.26,46.15,46.26,14358.0,34.5716,34.654,34.5716,34.654,14358.0
2015-10-28 09:45:00,46.27,46.34,46.25,46.33,12112.0,34.6615,34.7139,34.6465,34.7064,12112.0
2015-10-28 09:50:00,46.34,46.35,46.31,46.35,14802.0,34.7139,34.7214,34.6914,34.7214,14802.0
2015-10-28 09:55:00,46.35,46.51,46.35,46.5,17042.0,34.7214,34.8413,34.7214,34.8338,17042.0
2015-10-28 10:00:00,46.51,46.6,46.51,46.52,21645.0,34.8413,34.9087,34.8413,34.8487,21645.0
2015-10-28 10:05:00,46.52,46.57,46.5,46.56,14509.0,34.8487,34.8862,34.8338,34.8787,14509.0
2015-10-28 10:10:00,46.57,46.6,46.5,46.51,13465.0,34.8862,34.9087,34.8338,34.8413,13465.0
2015-10-28 10:15:00,46.51,46.6,46.48,46.59,18782.0,34.8413,34.9087,34.8188,34.9012,18782.0
2015-10-28 10:20:00,46.61,46.64,46.61,46.62,16184.0,34.9162,34.9386,34.9162,34.9237,16184.0
2015-10-28 10:25:00,46.62,46.64,46.54,46.54,7304.0,34.9237,34.9386,34.8637,34.8637,7304.0
2015-10-28 10:30:00,46.54,46.62,46.53,46.61,36054.0,34.8637,34.9237,34.8562,34.9162,36054.0
2015-10-28 10:35:00,46.62,46.66,46.61,46.64,14890.0,34.9237,34.9536,34.9162,34.9386,14890.0
2015-10-28 10:40:00,46.65,46.7,46.65,46.69,14035.0,34.9461,34.9836,34.9461,34.9761,14035.0
2015-10-28 10:45:00,46.69,46.71,46.68,46.68,8971.0,34.9761,34.9911,34.9686,34.9686,8971.0
2015-10-28 10:50:00,46.69,46.7,46.64,46.65,14302.0,34.9761,34.9836,34.9386,34.9461,14302.0
2015-10-28 10:55:00,46.66,46.74,46.66,46.73,14686.0,34.9536,35.0135,34.9536,35.0061,14686.0
2015-10-28 11:00:00,46.74,46.77,46.7,46.7,16271.0,35.0135,35.036,34.9836,34.9836,16271.0
2015-10-28 11:05:00,46.71,46.71,46.67,46.67,8232.0,34.9911,34.9911,34.9611,34.9611,8232.0
2015-10-28 11:10:00,46.68,46.69,46.63,46.64,10736.0,34.9686,34.9761,34.9311,34.9386,10736.0
2015-10-28 11:15:00,46.64,46.72,46.62,46.71,50552.0,34.9386,34.9986,34.9237,34.9911,50552.0
2015-10-28 11:20:00,46.72,46.77,46.71,46.77,12535.0,34.9986,35.036,34.9911,35.036,12535.0
2015-10-28 11:25:00,46.77,46.82,46.77,46.79,23529.0,35.036,35.0735,35.036,35.051,23529.0
2015-10-28 11:30:00,46.79,46.79,46.76,46.76,4708.0,35.051,35.051,35.0285,35.0285,4708.0
2015-10-28 11:35:00,46.76,46.8,46.74,46.75,12717.0,35.0285,35.0585,35.0135,35.021,12717.0
2015-10-28 11:40:00,46.75,46.79,46.74,46.78,12885.0,35.021,35.051,35.0135,35.0435,12885.0
2015-10-28 11:45:00,46.78,46.79,46.75,46.77,10693.0,35.0435,35.051,35.021,35.036,10693.0
2015-10-28 11:50:00,46.77,46.78,46.75,46.77,11988.0,35.036,35.0435,35.021,35.036,11988.0
2015-10-28 11:55:00,46.77,46.82,46.75,46.79,16430.0,35.036,35.0735,35.021,35.051,16430.0
2015-10-28 12:00:00,46.8,46.81,46.76,46.76,4447.0,35.0585,35.066,35.0285,35.0285,4447.0
2015-10-28 12:05:00,46.77,46.79,46.75,46.77,10521.0,35.036,35.051,35.021,35.036,10521.0
2015-10-28 12:10:00,46.78,46.82,46.77,46.81,13934.0,35.0435,35.0735,35.036,35.066,13934.0
2015-10-28 12:15:00,46.81,46.82,46.78,46.79,6969.0,35.066,35.0735,35.0435,35.051,6969.0
2015-10-28 12:20:00,46.79,46.79,46.75,46.76,9128.0,35.051,35.051,35.021,35.0285,9128.0
2015-10-28 12:25:00,46.76,46.77,46.74,46.76,9469.0,35.0285,35.036,35.0135,35.0285,9469.0
2015-10-28 12:30:00,46.77,46.81,46.74,46.79,27417.0,35.036,35.066,35.0135,35.051,27417.0
2015-10-28 12:35:00,46.79,46.79,46.74,46.76,11111.0,35.051,35.051,35.0135,35.0285,11111.0
2015-10-28 12:40:00,46.75,46.76,46.74,46.75,8225.0,35.021,35.0285,35.0135,35.021,8225.0
2015-10-28 12:45:00,46.75,46.76,46.73,46.74,10091.0,35.021,35.0285,35.0061,35.0135,10091.0
2015-10-28 12:50:00,46.74,46.76,46.72,46.73,7404.0,35.0135,35.0285,34.9986,35.0061,7404.0
2015-10-28 12:55:00,46.72,46.75,46.72,46.72,8695.0,34.9986,35.021,34.9986,34.9986,8695.0
2015-10-28 13:00:00,46.71,46.73,46.68,46.72,10391.0,34.9911,35.0061,34.9686,34.9986,10391.0
2015-10-28 13:05:00,46.72,46.75,46.69,46.7,13902.0,34.9986,35.021,34.9761,34.9836,13902.0
2015-10-28 13:10:00,46.7,46.75,46.69,46.74,27880.0,34.9836,35.021,34.9761,35.0135,27880.0
2015-10-28 13:15:00,46.75,46.76,46.73,46.76,11456.0,35.021,35.0285,35.0061,35.0285,11456.0
2015-10-28 13:20:00,46.76,46.76,46.71,46.71,14543.0,35.0285,35.0285,34.9911,34.9911,14543.0
2015-10-28 13:25:00,46.72,46.73,46.72,46.72,10392.0,34.9986,35.0061,34.9986,34.9986,10392.0
2015-10-28 13:30:00,46.73,46.74,46.72,46.73,9920.0,35.0061,35.0135,34.9986,35.0061,9920.0
2015-10-28 13:35:00,46.73,46.79,46.73,46.79,19501.0,35.0061,35.051,35.0061,35.051,19501.0
2015-10-28 13:40:00,46.78,46.79,46.76,46.79,13399.0,35.0435,35.051,35.0285,35.051,13399.0
2015-10-28 13:45:00,46.79,46.86,46.77,46.85,74690.0,35.051,35.1034,35.036,35.096,74690.0
2015-10-28 13:50:00,46.84,46.89,46.84,46.88,25810.0,35.0885,35.1259,35.0885,35.1184,25810.0
2015-10-28 13:55:00,46.88,47.03,46.87,46.98,27167.0,35.1184,35.2308,35.1109,35.1933,27167.0
2015-10-28 14:00:00,46.98,46.98,46.49,46.56,61659.0,35.1933,35.1933,34.8263,34.8787,61659.0
2015-10-28 14:05:00,46.56,46.58,46.5,46.55,21726.0,34.8787,34.8937,34.8338,34.8712,21726.0
2015-10-28 14:10:00,46.55,46.56,46.28,46.35,32973.0,34.8712,34.8787,34.669,34.7214,32973.0
2015-10-28 14:15:00,46.36,46.39,46.29,46.38,18686.0,34.7289,34.7514,34.6764,34.7439,18686.0
2015-10-28 14:20:00,46.36,46.5,46.34,46.44,29390.0,34.7289,34.8338,34.7139,34.7888,29390.0
2015-10-28 14:25:00,46.45,46.53,46.41,46.46,12758.0,34.7963,34.8562,34.7663,34.8038,12758.0
2015-10-28 14:30:00,46.44,46.44,46.29,46.33,25039.0,34.7888,34.7888,34.6764,34.7064,25039.0
2015-10-28 14:35:00,46.31,46.39,46.29,46.38,10700.0,34.6914,34.7514,34.6764,34.7439,10700.0
2015-10-28 14:40:00,46.39,46.43,46.32,46.32,14054.0,34.7514,34.7813,34.6989,34.6989,14054.0
2015-10-28 14:45:00,46.32,46.42,46.32,46.37,17138.0,34.6989,34.7738,34.6989,34.7364,17138.0
2015-10-28 14:50:00,46.37,46.51,46.34,46.48,20003.0,34.7364,34.8413,34.7139,34.8188,20003.0
2015-10-28 14:55:00,46.47,46.51,46.45,46.49,17287.0,34.8113,34.8413,34.7963,34.8263,17287.0
2015-10-28 15:00:00,46.5,46.57,46.47,46.56,16674.0,34.8338,34.8862,34.8113,34.8787,16674.0
2015-10-28 15:05:00,46.55,46.67,46.55,46.64,39962.0,34.8712,34.9611,34.8712,34.9386,39962.0
2015-10-28 15:10:00,46.62,46.63,46.58,46.6,12894.0,34.9237,34.9311,34.8937,34.9087,12894.0
2015-10-28 15:15:00,46.62,46.63,46.54,46.55,14525.0,34.9237,34.9311,34.8637,34.8712,14525.0
2015-10-28 15:20:00,46.55,46.55,46.52,46.55,15726.0,34.8712,34.8712,34.8487,34.8712,15726.0
2015-10-28 15:25:00,46.54,46.62,46.54,46.6,12961.0,34.8637,34.9237,34.8637,34.9087,12961.0
2015-10-28 15:30:00,46.61,46.68,46.61,46.61,33417.0,34.9162,34.9686,34.9162,34.9162,33417.0
2015-10-28 15:35:00,46.62,46.74,46.61,46.72,22955.0,34.9237,35.0135,34.9162,34.9986,22955.0
2015-10-28 15:40:00,46.72,46.77,46.7,46.76,22185.0,34.9986,35.036,34.9836,35.0285,22185.0
2015-10-28 15:45:00,46.75,46.8,46.74,46.76,70874.0,35.021,35.0585,35.0135,35.0285,70874.0
2015-10-28 15:50:00,46.75,46.77,46.71,46.76,28496.0,35.021,35.036,34.9911,35.0285,28496.0
2015-10-28 15:55:00,46.77,46.81,46.76,46.79,103227.0,35.036,35.066,35.0285,35.051,103227.0
2015-10-29 09:30:00,46.64,46.72,46.47,46.55,46508.0,34.9386,34.9986,34.8113,34.8712,46508.0
2015-10-29 09:35:00,46.56,46.62,46.51,46.52,39934.0,34.8787,34.9237,34.8413,34.8487,39934.0
2015-10-29 09:40:00,46.51,46.65,46.5,46.58,76555.0,34.8413,34.9461,34.8338,34.8937,76555.0
2015-10-29 09:45:00,46.58,46.6,46.54,46.57,41554.0,34.8937,34.9087,34.8637,34.8862,41554.0
2015-10-29 09:50:00,46.58,46.6,46.53,46.55,37501.0,34.8937,34.9087,34.8562,34.8712,37501.0
2015-10-29 09:55:00,46.54,46.65,46.54,46.62,21441.0,34.8637,34.9461,34.8637,34.9237,21441.0
2015-10-29 10:00:00,46.63,46.63,46.49,46.62,22558.0,34.9311,34.9311,34.8263,34.9237,22558.0
2015-10-29 10:05:00,46.63,46.73,46.63,46.67,15594.0,34.9311,35.0061,34.9311,34.9611,15594.0
2015-10-29 10:10:00,46.68,46.72,46.61,46.66,26631.0,34.9686,34.9986,34.9162,34.9536,26631.0
2015-10-29 10:15:00,46.66,46.7,46.65,46.67,42433.0,34.9536,34.9836,34.9461,34.9611,42433.0
2015-10-29 10:20:00,46.68,46.69,46.49,46.49,32926.0,34.9686,34.9761,34.8263,34.8263,32926.0
2015-10-29 10:25:00,46.49,46.54,46.37,46.38,27837.0,34.8263,34.8637,34.7364,34.7439,27837.0
2015-10-29 10:30:00,46.39,46.39,46.31,46.31,45444.0,34.7514,34.7514,34.6914,34.6914,45444.0
2015-10-29 10:35:00,46.3,46.31,46.17,46.18,37066.0,34.6839,34.6914,34.5866,34.594,37066.0
2015-10-29 10:40:00,46.18,46.19,46.03,46.03,71869.0,34.594,34.6015,34.4817,34.4817,71869.0
2015-10-29 10:45:00,46.02,46.03,45.83,45.84,78209.0,34.4742,34.4817,34.3319,34.3393,78209.0
2015-10-29 10:50:00,45.84,45.84,45.7,45.78,85097.0,34.3393,34.3393,34.2345,34.2944,85097.0
2015-10-29 10:55:00,45.76,45.95,45.75,45.84,80242.0,34.2794,34.4217,34.2719,34.3393,80242.0
2015-10-29 11:00:00,45.85,45.85,45.69,45.69,66941.0,34.3468,34.3468,34.227,34.227,66941.0
2015-10-29 11:05:00,45.69,45.75,45.67,45.69,54521.0,34.227,34.2719,34.212,34.227,54521.0
2015-10-29 11:10:00,45.69,45.71,45.62,45.69,87375.0,34.227,34.242,34.1745,34.227,87375.0
2015-10-29 11:15:00,45.7,45.74,45.66,45.68,150926.0,34.2345,34.2644,34.2045,34.2195,150926.0
2015-10-29 11:20:00,45.67,45.68,45.63,45.65,117422.0,34.212,34.2195,34.182,34.197,117422.0
2015-10-29 11:25:00,45.65,45.69,45.61,45.68,38875.0,34.197,34.227,34.1671,34.2195,38875.0
2015-10-29 11:30:00,45.67,45.86,45.67,45.86,37669.0,34.212,34.3543,34.212,34.3543,37669.0
2015-10-29 11:35:00,45.86,45.86,45.73,45.76,41340.0,34.3543,34.3543,34.2569,34.2794,41340.0
2015-10-29 11:40:00,45.75,45.78,45.66,45.74,52536.0,34.2719,34.2944,34.2045,34.2644,52536.0
2015-10-29 11:45:00,45.74,45.75,45.65,45.65,19546.0,34.2644,34.2719,34.197,34.197,19546.0
2015-10-29 11:50:00,45.66,45.74,45.65,45.7,30406.0,34.2045,34.2644,34.197,34.2345,30406.0
2015-10-29 11:55:00,45.7,45.74,45.69,45.73,19395.0,34.2345,34.2644,34.227,34.2569,19395.0
2015-10-29 12:00:00,45.73,45.73,45.68,45.71,14221.0,34.2569,34.2569,34.2195,34.242,14221.0
2015-10-29 12:05:00,45.71,45.72,45.63,45.67,31927.0,34.242,34.2495,34.182,34.212,31927.0
2015-10-29 12:10:00,45.67,45.69,45.65,45.68,12352.0,34.212,34.227,34.197,34.2195,12352.0
2015-10-29 12:15:00,45.68,45.75,45.67,45.75,22285.0,34.2195,34.2719,34.212,34.2719,22285.0
2015-10-29 12:20:00,45.75,45.76,45.69,45.72,78177.0,34.2719,34.2794,34.227,34.2495,78177.0
2015-10-29 12:25:00,45.73,45.79,45.72,45.79,59564.0,34.2569,34.3019,34.2495,34.3019,59564.0
2015-10-29 12:30:00,45.79,45.83,45.73,45.75,39251.0,34.3019,34.3319,34.2569,34.2719,39251.0
2015-10-29 12:35:00,45.75,45.76,45.7,45.71,18054.0,34.2719,34.2794,34.2345,34.242,18054.0
2015-10-29 12:40:00,45.7,45.76,45.7,45.75,16161.0,34.2345,34.2794,34.2345,34.2719,16161.0
2015-10-29 12:45:00,45.74,45.78,45.72,45.73,17690.0,34.2644,34.2944,34.2495,34.2569,17690.0
2015-10-29 12:50:00,45.73,45.73,45.65,45.7,26045.0,34.2569,34.2569,34.197,34.2345,26045.0
2015-10-29 12:55:00,45.7,45.71,45.65,45.66,24988.0,34.2345,34.242,34.197,34.2045,24988.0
2015-10-29 13:00:00,45.66,45.76,45.65,45.73,35858.0,34.2045,34.2794,34.197,34.2569,35858.0
2015-10-29 13:05:00,45.72,45.75,45.7,45.73,21718.0,34.2495,34.2719,34.2345,34.2569,21718.0
2015-10-29 13:10:00,45.72,45.75,45.71,45.75,12846.0,34.2495,34.2719,34.242,34.2719,12846.0
2015-10-29 13:15:00,45.75,45.77,45.73,45.76,16019.0,34.2719,34.2869,34.2569,34.2794,16019.0
2015-10-29 13:20:00,45.75,45.78,45.73,45.74,18875.0,34.2719,34.2944,34.2569,34.2644,18875.0
2015-10-29 13:25:00,45.73,45.74,45.71,45.72,14153.0,34.2569,34.2644,34.242,34.2495,14153.0
2015-10-29 13:30:00,45.72,45.75,45.71,45.71,18580.0,34.2495,34.2719,34.242,34.242,18580.0
2015-10-29 13:35:00,45.7,45.71,45.68,45.71,17932.0,34.2345,34.242,34.2195,34.242,17932.0
2015-10-29 13:40:00,45.71,45.74,45.7,45.72,21040.0,34.242,34.2644,34.2345,34.2495,21040.0
2015-10-29 13:45:00,45.72,45.72,45.64,45.64,13017.0,34.2495,34.2495,34.1895,34.1895,13017.0
2015-10-29 13:50:00,45.64,45.68,45.61,45.66,37640.0,34.1895,34.2195,34.1671,34.2045,37640.0
2015-10-29 13:55:00,45.66,45.66,45.61,45.61,20778.0,34.2045,34.2045,34.1671,34.1671,20778.0
2015-10-29 14:00:00,45.62,45.7,45.61,45.7,22244.0,34.1745,34.2345,34.1671,34.2345,22244.0
2015-10-29 14:05:00,45.7,45.75,45.7,45.72,32444.0,34.2345,34.2719,34.2345,34.2495,32444.0
2015-10-29 14:10:00,45.72,45.72,45.69,45.71,20515.0,34.2495,34.2495,34.227,34.242,20515.0
2015-10-29 14:15:00,45.71,45.73,45.67,45.67,25005.0,34.242,34.2569,34.212,34.212,25005.0
2015-10-29 14:20:00,45.68,45.72,45.67,45.7,26259.0,34.2195,34.2495,34.212,34.2345,26259.0
2015-10-29 14:25:00,45.7,45.71,45.66,45.67,18784.0,34.2345,34.242,34.2045,34.212,18784.0
2015-10-29 14:30:00,45.67,45.68,45.66,45.67,12012.0,34.212,34.2195,34.2045,34.212,12012.0
2015-10-29 14:35:00,45.66,45.67,45.58,45.59,48187.0,34.2045,34.212,34.1446,34.1521,48187.0
2015-10-29 14:40:00,45.59,45.61,45.57,45.57,56678.0,34.1521,34.1671,34.1371,34.1371,56678.0
2015-10-29 14:45:00,45.57,45.59,45.56,45.56,30349.0,34.1371,34.1521,34.1296,34.1296,30349.0
2015-10-29 14:50:00,45.57,45.58,45.56,45.57,41185.0,34.1371,34.1446,34.1296,34.1371,41185.0
2015-10-29 14:55:00,45.57,45.58,45.49,45.49,65280.0,34.1371,34.1446,34.0772,34.0772,65280.0
2015-10-29 15:00:00,45.49,45.5,45.46,45.47,85351.0,34.0772,34.0846,34.0547,34.0622,85351.0
2015-10-29 15:05:00,45.47,45.51,45.46,45.47,105297.0,34.0622,34.0921,34.0547,34.0622,105297.0
2015-10-29 15:10:00,45.48,45.52,45.47,45.5,89617.0,34.0697,34.0996,34.0622,34.0846,89617.0
2015-10-29 15:15:00,45.5,45.52,45.48,45.51,109205.0,34.0846,34.0996,34.0697,34.0921,109205.0
2015-10-29 15:20:00,45.5,45.52,45.48,45.48,94881.0,34.0846,34.0996,34.0697,34.0697,94881.0
2015-10-29 15:25:00,45.48,45.58,45.47,45.52,63903.0,34.0697,34.1446,34.0622,34.0996,63903.0
2015-10-29 15:30:00,45.53,45.56,45.5,45.5,62859.0,34.1071,34.1296,34.0846,34.0846,62859.0
2015-10-29 15:35:00,45.5,45.52,45.48,45.51,102274.0,34.0846,34.0996,34.0697,34.0921,102274.0
2015-10-29 15:40:00,45.5,45.63,45.49,45.6,112362.0,34.0846,34.182,34.0772,34.1596,112362.0
2015-10-29 15:45:00,45.61,45.62,45.58,45.59,73948.0,34.1671,34.1745,34.1446,34.1521,73948.0
2015-10-29 15:50:00,45.58,45.59,45.55,45.55,27353.0,34.1446,34.1521,34.1221,34.1221,27353.0
2015-10-29 15:55:00,45.55,45.56,45.5,45.52,162219.0,34.1221,34.1296,34.0846,34.0996,162219.0
2015-10-30 09:30:00,45.65,45.78,45.65,45.71,75482.0,34.197,34.2944,34.197,34.242,75482.0
2015-10-30 09:35:00,45.71,45.8,45.49,45.52,49997.0,34.242,34.3094,34.0772,34.0996,49997.0
2015-10-30 09:40:00,45.51,45.73,45.48,45.69,70842.0,34.0921,34.2569,34.0697,34.227,70842.0
2015-10-30 09:45:00,45.7,45.74,45.62,45.62,21394.0,34.2345,34.2644,34.1745,34.1745,21394.0
2015-10-30 09:50:00,45.62,45.62,45.47,45.48,28358.0,34.1745,34.1745,34.0622,34.0697,28358.0
2015-10-30 09:55:00,45.47,45.63,45.45,45.63,25261.0,34.0622,34.182,34.0472,34.182,25261.0
2015-10-30 10:00:00,45.65,45.66,45.52,45.62,35986.0,34.197,34.2045,34.0996,34.1745,35986.0
2015-10-30 10:05:00,45.61,45.64,45.55,45.61,28296.0,34.1671,34.1895,34.1221,34.1671,28296.0
2015-10-30 10:10:00,45.6,45.62,45.55,45.62,32184.0,34.1596,34.1745,34.1221,34.1745,32184.0
2015-10-30 10:15:00,45.61,45.66,45.58,45.63,39404.0,34.1671,34.2045,34.1446,34.182,39404.0
2015-10-30 10:20:00,45.64,45.66,45.56,45.61,27770.0,34.1895,34.2045,34.1296,34.1671,27770.0
2015-10-30 10:25:00,45.6,45.61,45.51,45.6,27337.0,34.1596,34.1671,34.0921,34.1596,27337.0
2015-10-30 10:30:00,45.61,45.66,45.6,45.63,32678.0,34.1671,34.2045,34.1596,34.182,32678.0
2015-10-30 10:35:00,45.63,45.67,45.62,45.63,25654.0,34.182,34.212,34.1745,34.182,25654.0
2015-10-30 10:40:00,45.62,45.63,45.55,45.6,25658.0,34.1745,34.182,34.1221,34.1596,25658.0
2015-10-30 10:45:00,45.62,45.69,45.61,45.66,28033.0,34.1745,34.227,34.1671,34.2045,28033.0
2015-10-30 10:50:00,45.66,45.68,45.6,45.61,24005.0,34.2045,34.2195,34.1596,34.1671,24005.0
2015-10-30 10:55:00,45.6,45.68,45.6,45.62,26665.0,34.1596,34.2195,34.1596,34.1745,26665.0
2015-10-30 11:00:00,45.62,45.64,45.56,45.57,17889.0,34.1745,34.1895,34.1296,34.1371,17889.0
2015-10-30 11:05:00,45.56,45.66,45.55,45.62,37912.0,34.1296,34.2045,34.1221,34.1745,37912.0
2015-10-30 11:10:00,45.62,45.63,45.58,45.6,61462.0,34.1745,34.182,34.1446,34.1596,61462.0
2015-10-30 11:15:00,45.59,45.71,45.59,45.7,26902.0,34.1521,34.242,34.1521,34.2345,26902.0
2015-10-30 11:20:00,45.71,45.71,45.61,45.64,22215.0,34.242,34.242,34.1671,34.1895,22215.0
2015-10-30 11:25:00,45.64,45.67,45.58,45.67,21290.0,34.1895,34.212,34.1446,34.212,21290.0
2015-10-30 11:30:00,45.67,45.71,45.64,45.67,17838.0,34.212,34.242,34.1895,34.212,17838.0
2015-10-30 11:35:00,45.67,45.67,45.61,45.63,18329.0,34.212,34.212,34.1671,34.182,18329.0
2015-10-30 11:40:00,45.64,45.72,45.63,45.65,23083.0,34.1895,34.2495,34.182,34.197,23083.0
2015-10-30 11:45:00,45.66,45.71,45.65,45.71,18986.0,34.2045,34.242,34.197,34.242,18986.0
2015-10-30 11:50:00,45.71,45.71,45.65,45.71,18074.0,34.242,34.242,34.197,34.242,18074.0
2015-10-30 11:55:00,45.71,45.78,45.7,45.72,21967.0,34.242,34.2944,34.2345,34.2495,21967.0
2015-10-30 12:00:00,45.7,45.71,45.66,45.67,19662.0,34.2345,34.242,34.2045,34.212,19662.0
2015-10-30 12:05:00,45.66,45.72,45.66,45.71,16593.0,34.2045,34.2495,34.2045,34.242,16593.0
2015-10-30 12:10:00,45.72,45.77,45.72,45.73,19299.0,34.2495,34.2869,34.2495,34.2569,19299.0
2015-10-30 12:15:00,45.71,45.74,45.69,45.73,14608.0,34.242,34.2644,34.227,34.2569,14608.0
2015-10-30 12:20:00,45.74,45.78,45.72,45.75,15185.0,34.2644,34.2944,34.2495,34.2719,15185.0
2015-10-30 12:25:00,45.75,45.76,45.71,45.71,12586.0,34.2719,34.2794,34.242,34.242,12586.0
2015-10-30 12:30:00,45.72,45.79,45.71,45.79,21449.0,34.2495,34.3019,34.242,34.3019,21449.0
2015-10-30 12:35:00,45.79,45.81,45.77,45.81,11428.0,34.3019,34.3169,34.2869,34.3169,11428.0
2015-10-30 12:40:00,45.82,45.85,45.82,45.83,14018.0,34.3244,34.3468,34.3244,34.3319,14018.0
2015-10-30 12:45:00,45.84,45.91,45.84,45.9,23585.0,34.3393,34.3918,34.3393,34.3843,23585.0
2015-10-30 12:50:00,45.9,45.96,45.89,45.96,15159.0,34.3843,34.4292,34.3768,34.4292,15159.0
2015-10-30 12:55:00,45.96,46.02,45.95,45.96,24700.0,34.4292,34.4742,34.4217,34.4292,24700.0
2015-10-30 13:00:00,45.97,45.97,45.94,45.97,11589.0,34.4367,34.4367,34.4143,34.4367,11589.0
2015-10-30 13:05:00,45.97,45.97,45.9,45.91,14702.0,34.4367,34.4367,34.3843,34.3918,14702.0
2015-10-30 13:10:00,45.91,45.96,45.89,45.94,14126.0,34.3918,34.4292,34.3768,34.4143,14126.0
2015-10-30 13:15:00,45.95,45.98,45.93,45.98,31544.0,34.4217,34.4442,34.4068,34.4442,31544.0
2015-10-30 13:20:00,45.97,45.99,45.92,45.95,33110.0,34.4367,34.4517,34.3993,34.4217,33110.0
2015-10-30 13:25:00,45.95,46.0,45.94,46.0,16070.0,34.4217,34.4592,34.4143,34.4592,16070.0
2015-10-30 13:30:00,46.0,46.01,45.97,45.98,15098.0,34.4592,34.4667,34.4367,34.4442,15098.0
2015-10-30 13:35:00,45.98,46.03,45.97,46.01,15045.0,34.4442,34.4817,34.4367,34.4667,15045.0
2015-10-30 13:40:00,46.02,46.05,45.98,45.98,24413.0,34.4742,34.4967,34.4442,34.4442,24413.0
2015-10-30 13:45:00,45.98,46.09,45.98,46.06,28980.0,34.4442,34.5266,34.4442,34.5042,28980.0
2015-10-30 13:50:00,46.06,46.07,46.02,46.03,15579.0,34.5042,34.5116,34.4742,34.4817,15579.0
2015-10-30 13:55:00,46.03,46.07,46.01,46.06,13099.0,34.4817,34.5116,34.4667,34.5042,13099.0
2015-10-30 14:00:00,46.05,46.09,46.0,46.05,26642.0,34.4967,34.5266,34.4592,34.4967,26642.0
2015-10-30 14:05:00,46.05,46.05,46.02,46.04,15029.0,34.4967,34.4967,34.4742,34.4892,15029.0
2015-10-30 14:10:00,46.05,46.09,46.03,46.06,21786.0,34.4967,34.5266,34.4817,34.5042,21786.0
2015-10-30 14:15:00,46.06,46.09,46.05,46.06,16101.0,34.5042,34.5266,34.4967,34.5042,16101.0
2015-10-30 14:20:00,46.06,46.06,45.95,45.97,15591.0,34.5042,34.5042,34.4217,34.4367,15591.0
2015-10-30 14:25:00,45.97,45.98,45.92,45.94,18265.0,34.4367,34.4442,34.3993,34.4143,18265.0
2015-10-30 14:30:00,45.93,45.96,45.93,45.94,17239.0,34.4068,34.4292,34.4068,34.4143,17239.0
2015-10-30 14:35:00,45.93,45.93,45.89,45.89,25269.0,34.4068,34.4068,34.3768,34.3768,25269.0
2015-10-30 14:40:00,45.9,45.92,45.87,45.87,18124.0,34.3843,34.3993,34.3618,34.3618,18124.0
2015-10-30 14:45:00,45.88,45.9,45.85,45.88,30444.0,34.3693,34.3843,34.3468,34.3693,30444.0
2015-10-30 14:50:00,45.88,45.92,45.85,45.9,20964.0,34.3693,34.3993,34.3468,34.3843,20964.0
2015-10-30 14:55:00,45.91,45.91,45.85,45.87,20828.0,34.3918,34.3918,34.3468,34.3618,20828.0
2015-10-30 15:00:00,45.86,45.86,45.81,45.85,22872.0,34.3543,34.3543,34.3169,34.3468,22872.0
2015-10-30 15:05:00,45.84,45.92,45.82,45.88,101778.0,34.3393,34.3993,34.3244,34.3693,101778.0
2015-10-30 15:10:00,45.87,45.89,45.82,45.82,25503.0,34.3618,34.3768,34.3244,34.3244,25503.0
2015-10-30 15:15:00,45.81,45.87,45.81,45.84,40803.0,34.3169,34.3618,34.3169,34.3393,40803.0
2015-10-30 15:20:00,45.84,45.85,45.75,45.76,75240.0,34.3393,34.3468,34.2719,34.2794,75240.0
2015-10-30 15:25:00,45.76,45.79,45.68,45.68,33108.0,34.2794,34.3019,34.2195,34.2195,33108.0
2015-10-30 15:30:00,45.68,45.73,45.67,45.72,72614.0,34.2195,34.2569,34.212,34.2495,72614.0
2015-10-30 15:35:00,45.72,45.73,45.68,45.73,75722.0,34.2495,34.2569,34.2195,34.2569,75722.0
2015-10-30 15:40:00,45.74,45.75,45.7,45.71,71970.0,34.2644,34.2719,34.2345,34.242,71970.0
2015-10-30 15:45:00,45.72,45.85,45.71,45.84,114021.0,34.2495,34.3468,34.242,34.3393,114021.0
2015-10-30 15:50:00,45.83,45.83,45.75,45.77,78291.0,34.3319,34.3319,34.2719,34.2869,78291.0
2015-10-30 15:55:00,45.77,45.79,45.67,45.68,204740.0,34.2869,34.3019,34.212,34.2195,204740.0
2015-11-02 09:30:00,45.81,46.01,45.58,45.67,116070.0,34.3169,34.4667,34.1446,34.212,116070.0
2015-11-02 09:35:00,45.69,45.84,45.65,45.8,78527.0,34.227,34.3393,34.197,34.3094,78527.0
2015-11-02 09:40:00,45.78,45.83,45.7,45.74,24906.0,34.2944,34.3319,34.2345,34.2644,24906.0
2015-11-02 09:45:00,45.74,45.81,45.69,45.75,35485.0,34.2644,34.3169,34.227,34.2719,35485.0
2015-11-02 09:50:00,45.76,45.82,45.7,45.77,36047.0,34.2794,34.3244,34.2345,34.2869,36047.0
2015-11-02 09:55:00,45.78,45.79,45.67,45.68,31915.0,34.2944,34.3019,34.212,34.2195,31915.0
2015-11-02 10:00:00,45.67,45.75,45.65,45.7,32557.0,34.212,34.2719,34.197,34.2345,32557.0
2015-11-02 10:05:00,45.71,45.72,45.61,45.64,37535.0,34.242,34.2495,34.1671,34.1895,37535.0
2015-11-02 10:10:00,45.65,45.67,45.6,45.64,92557.0,34.197,34.212,34.1596,34.1895,92557.0
2015-11-02 10:15:00,45.63,45.64,45.56,45.64,23119.0,34.182,34.1895,34.1296,34.1895,23119.0
2015-11-02 10:20:00,45.63,45.66,45.58,45.63,39277.0,34.182,34.2045,34.1446,34.182,39277.0
2015-11-02 10:25:00,45.63,45.72,45.62,45.65,21032.0,34.182,34.2495,34.1745,34.197,21032.0
2015-11-02 10:30:00,45.66,45.68,45.64,45.67,20425.0,34.2045,34.2195,34.1895,34.212,20425.0
2015-11-02 10:35:00,45.68,45.68,45.64,45.67,25684.0,34.2195,34.2195,34.1895,34.212,25684.0
2015-11-02 10:40:00,45.67,45.67,45.56,45.58,27979.0,34.212,34.212,34.1296,34.1446,27979.0
2015-11-02 10:45:00,45.58,45.58,45.52,45.53,17750.0,34.1446,34.1446,34.0996,34.1071,17750.0
2015-11-02 10:50:00,45.53,45.53,45.49,45.51,17654.0,34.1071,34.1071,34.0772,34.0921,17654.0
2015-11-02 10:55:00,45.5,45.52,45.45,45.48,19110.0,34.0846,34.0996,34.0472,34.0697,19110.0
2015-11-02 11:00:00,45.47,45.48,45.43,45.44,16503.0,34.0622,34.0697,34.0322,34.0397,16503.0
2015-11-02 11:05:00,45.44,45.57,45.44,45.53,31884.0,34.0397,34.1371,34.0397,34.1071,31884.0
2015-11-02 11:10:00,45.53,45.56,45.46,45.46,21850.0,34.1071,34.1296,34.0547,34.0547,21850.0
2015-11-02 11:15:00,45.46,45.49,45.4,45.41,23124.0,34.0547,34.0772,34.0097,34.0172,23124.0
2015-11-02 11:20:00,45.4,45.41,45.36,45.37,28484.0,34.0097,34.0172,33.9798,33.9873,28484.0
2015-11-02 11:25:00,45.37,45.43,45.35,45.4,23513.0,33.9873,34.0322,33.9723,34.0097,23513.0
2015-11-02 11:30:00,45.4,45.42,45.36,45.36,16229.0,34.0097,34.0247,33.9798,33.9798,16229.0
2015-11-02 11:35:00,45.35,45.41,45.34,45.39,21745.0,33.9723,34.0172,33.9648,34.0022,21745.0
2015-11-02 11:40:00,45.4,45.43,45.37,45.38,13864.0,34.0097,34.0322,33.9873,33.9948,13864.0
2015-11-02 11:45:00,45.38,45.39,45.36,45.36,11589.0,33.9948,34.0022,33.9798,33.9798,11589.0
2015-11-02 11:50:00,45.36,45.38,45.32,45.34,17506.0,33.9798,33.9948,33.9498,33.9648,17506.0
2015-11-02 11:55:00,45.34,45.36,45.33,45.35,12324.0,33.9648,33.9798,33.9573,33.9723,12324.0
2015-11-02 12:00:00,45.35,45.39,45.33,45.38,16784.0,33.9723,34.0022,33.9573,33.9948,16784.0
2015-11-02 12:05:00,45.38,45.38,45.33,45.35,17694.0,33.9948,33.9948,33.9573,33.9723,17694.0
2015-11-02 12:10:00,45.35,45.36,45.33,45.34,14204.0,33.9723,33.9798,33.9573,33.9648,14204.0
2015-11-02 12:15:00,45.34,45.38,45.32,45.38,12256.0,33.9648,33.9948,33.9498,33.9948,12256.0
2015-11-02 12:20:00,45.37,45.38,45.34,45.34,8435.0,33.9873,33.9948,33.9648,33.9648,8435.0
2015-11-02 12:25:00,45.34,45.39,45.34,45.38,10609.0,33.9648,34.0022,33.9648,33.9948,10609.0
2015-11-02 12:30:00,45.38,45.39,45.35,45.39,19048.0,33.9948,34.0022,33.9723,34.0022,19048.0
2015-11-02 12:35:00,45.39,45.45,45.39,45.45,13305.0,34.0022,34.0472,34.0022,34.0472,13305.0
2015-11-02 12:40:00,45.45,45.5,45.45,45.5,21793.0,34.0472,34.0846,34.0472,34.0846,21793.0
2015-11-02 12:45:00,45.5,45.53,45.5,45.53,19083.0,34.0846,34.1071,34.0846,34.1071,19083.0
2015-11-02 12:50:00,45.54,45.58,45.53,45.57,14473.0,34.1146,34.1446,34.1071,34.1371,14473.0
2015-11-02 12:55:00,45.58,45.67,45.58,45.66,16679.0,34.1446,34.212,34.1446,34.2045,16679.0
2015-11-02 13:00:00,45.66,45.7,45.65,45.69,27834.0,34.2045,34.2345,34.197,34.227,27834.0
2015-11-02 13:05:00,45.7,45.73,45.69,45.71,19461.0,34.2345,34.2569,34.227,34.242,19461.0
2015-11-02 13:10:00,45.7,45.73,45.69,45.73,19663.0,34.2345,34.2569,34.227,34.2569,19663.0
2015-11-02 13:15:00,45.73,45.75,45.71,45.74,15269.0,34.2569,34.2719,34.242,34.2644,15269.0
2015-11-02 13:20:00,45.75,45.8,45.74,45.76,30752.0,34.2719,34.3094,34.2644,34.2794,30752.0
2015-11-02 13:25:00,45.75,45.75,45.71,45.71,8572.0,34.2719,34.2719,34.242,34.242,8572.0
2015-11-02 13:30:00,45.71,45.78,45.71,45.76,20018.0,34.242,34.2944,34.242,34.2794,20018.0
2015-11-02 13:35:00,45.75,45.84,45.75,45.83,23489.0,34.2719,34.3393,34.2719,34.3319,23489.0
2015-11-02 13:40:00,45.83,45.84,45.8,45.83,18085.0,34.3319,34.3393,34.3094,34.3319,18085.0
2015-11-02 13:45:00,45.84,45.85,45.8,45.83,9849.0,34.3393,34.3468,34.3094,34.3319,9849.0
2015-11-02 13:50:00,45.82,45.85,45.81,45.85,10989.0,34.3244,34.3468,34.3169,34.3468,10989.0
2015-11-02 13:55:00,45.85,45.86,45.81,45.85,16109.0,34.3468,34.3543,34.3169,34.3468,16109.0
2015-11-02 14:00:00,45.84,45.87,45.84,45.85,12313.0,34.3393,34.3618,34.3393,34.3468,12313.0
2015-11-02 14:05:00,45.85,45.89,45.84,45.88,19807.0,34.3468,34.3768,34.3393,34.3693,19807.0
2015-11-02 14:10:00,45.87,45.91,45.87,45.9,14857.0,34.3618,34.3918,34.3618,34.3843,14857.0
2015-11-02 14:15:00,45.9,45.9,45.86,45.88,14313.0,34.3843,34.3843,34.3543,34.3693,14313.0
2015-11-02 14:20:00,45.89,45.91,45.87,45.9,18271.0,34.3768,34.3918,34.3618,34.3843,18271.0
2015-11-02 14:25:00,45.9,45.93,45.9,45.92,18264.0,34.3843,34.4068,34.3843,34.3993,18264.0
2015-11-02 14:30:00,45.92,45.94,45.9,45.93,24972.0,34.3993,34.4143,34.3843,34.4068,24972.0
2015-11-02 14:35:00,45.93,45.99,45.93,45.97,24753.0,34.4068,34.4517,34.4068,34.4367,24753.0
2015-11-02 14:40:00,45.97,46.0,45.96,46.0,21109.0,34.4367,34.4592,34.4292,34.4592,21109.0
2015-11-02 14:45:00,46.0,46.05,45.99,46.0,38504.0,34.4592,34.4967,34.4517,34.4592,38504.0
2015-11-02 14:50:00,46.0,46.04,45.98,46.04,25687.0,34.4592,34.4892,34.4442,34.4892,25687.0
2015-11-02 14:55:00,46.04,46.08,46.03,46.03,25986.0,34.4892,34.5191,34.4817,34.4817,25986.0
2015-11-02 15:00:00,46.03,46.07,46.02,46.06,29882.0,34.4817,34.5116,34.4742,34.5042,29882.0
2015-11-02 15:05:00,46.06,46.09,46.05,46.05,41795.0,34.5042,34.5266,34.4967,34.4967,41795.0
2015-11-02 15:10:00,46.06,46.09,46.04,46.07,37592.0,34.5042,34.5266,34.4892,34.5116,37592.0
2015-11-02 15:15:00,46.07,46.1,46.07,46.09,36298.0,34.5116,34.5341,34.5116,34.5266,36298.0
2015-11-02 15:20:00,46.09,46.12,46.04,46.07,54358.0,34.5266,34.5491,34.4892,34.5116,54358.0
2015-11-02 15:25:00,46.06,46.12,46.04,46.12,45015.0,34.5042,34.5491,34.4892,34.5491,45015.0
2015-11-02 15:30:00,46.12,46.16,46.09,46.09,58449.0,34.5491,34.5791,34.5266,34.5266,58449.0
2015-11-02 15:35:00,46.09,46.18,46.09,46.18,67263.0,34.5266,34.594,34.5266,34.594,67263.0
2015-11-02 15:40:00,46.18,46.22,46.16,46.2,68879.0,34.594,34.624,34.5791,34.609,68879.0
2015-11-02 15:45:00,46.21,46.22,46.13,46.15,77969.0,34.6165,34.624,34.5566,34.5716,77969.0
2015-11-02 15:50:00,46.15,46.15,46.09,46.15,58827.0,34.5716,34.5716,34.5266,34.5716,58827.0
2015-11-02 15:55:00,46.15,46.29,46.15,46.28,373268.0,34.5716,34.6764,34.5716,34.669,373268.0
2015-11-03 09:30:00,43.33,43.5,42.41,42.46,430026.0,32.4591,32.5864,31.7699,31.8073,430026.0
2015-11-03 09:35:00,42.47,42.68,42.34,42.62,286556.0,31.8148,31.9721,31.7175,31.9272,286556.0
2015-11-03 09:40:00,42.61,43.01,42.55,42.62,222470.0,31.9197,32.2194,31.8748,31.9272,222470.0
2015-11-03 09:45:00,42.61,42.61,41.74,41.88,736506.0,31.9197,31.9197,31.268,31.3729,736506.0
2015-11-03 09:50:00,41.85,42.34,41.83,42.16,381066.0,31.3504,31.7175,31.3354,31.5826,381066.0
2015-11-03 09:55:00,42.14,42.4,42.11,42.18,193691.0,31.5676,31.7624,31.5452,31.5976,193691.0
2015-11-03 10:00:00,42.17,42.6,42.08,42.6,245251.0,31.5901,31.9122,31.5227,31.9122,245251.0
2015-11-03 10:05:00,42.62,42.72,42.31,42.33,135415.0,31.9272,32.0021,31.695,31.71,135415.0
2015-11-03 10:10:00,42.34,42.61,42.33,42.53,144537.0,31.7175,31.9197,31.71,31.8598,144537.0
2015-11-03 10:15:00,42.53,42.66,42.48,42.58,133847.0,31.8598,31.9572,31.8223,31.8972,133847.0
2015-11-03 10:20:00,42.58,42.67,42.34,42.45,215273.0,31.8972,31.9647,31.7175,31.7999,215273.0
2015-11-03 10:25:00,42.46,42.49,42.33,42.41,133441.0,31.8073,31.8298,31.71,31.7699,133441.0
2015-11-03 10:30:00,42.39,42.46,42.31,42.43,176269.0,31.7549,31.8073,31.695,31.7849,176269.0
2015-11-03 10:35:00,42.42,42.42,42.14,42.14,164095.0,31.7774,31.7774,31.5676,31.5676,164095.0
2015-11-03 10:40:00,42.14,42.18,42.02,42.03,116906.0,31.5676,31.5976,31.4777,31.4852,116906.0
2015-11-03 10:45:00,42.05,42.3,42.04,42.24,146695.0,31.5002,31.6875,31.4927,31.6425,146695.0
2015-11-03 10:50:00,42.24,42.46,42.24,42.3,115307.0,31.6425,31.8073,31.6425,31.6875,115307.0
2015-11-03 10:55:00,42.3,42.31,42.18,42.18,86784.0,31.6875,31.695,31.5976,31.5976,86784.0
2015-11-03 11:00:00,42.18,42.23,42.09,42.17,235794.0,31.5976,31.635,31.5302,31.5901,235794.0
2015-11-03 11:05:00,42.17,42.19,41.97,42.05,107373.0,31.5901,31.6051,31.4403,31.5002,107373.0
2015-11-03 11:10:00,42.05,42.14,42.0,42.08,78193.0,31.5002,31.5676,31.4628,31.5227,78193.0
2015-11-03 11:15:00,42.07,42.1,42.01,42.03,89003.0,31.5152,31.5377,31.4702,31.4852,89003.0
2015-11-03 11:20:00,42.02,42.21,42.02,42.21,106422.0,31.4777,31.6201,31.4777,31.6201,106422.0
2015-11-03 11:25:00,42.21,42.29,42.2,42.23,67543.0,31.6201,31.68,31.6126,31.635,67543.0
2015-11-03 11:30:00,42.22,42.22,42.12,42.13,52563.0,31.6276,31.6276,31.5526,31.5601,52563.0
2015-11-03 11:35:00,42.14,42.22,42.1,42.21,65969.0,31.5676,31.6276,31.5377,31.6201,65969.0
2015-11-03 11:40:00,42.21,42.25,42.2,42.24,64958.0,31.6201,31.65,31.6126,31.6425,64958.0
2015-11-03 11:45:00,42.23,42.37,42.23,42.35,111835.0,31.635,31.7399,31.635,31.7249,111835.0
2015-11-03 11:50:00,42.34,42.36,42.24,42.28,56553.0,31.7175,31.7324,31.6425,31.6725,56553.0
2015-11-03 11:55:00,42.28,42.33,42.27,42.3,50397.0,31.6725,31.71,31.665,31.6875,50397.0
2015-11-03 12:00:00,42.3,42.37,42.29,42.34,66892.0,31.6875,31.7399,31.68,31.7175,66892.0
2015-11-03 12:05:00,42.34,42.34,42.14,42.19,56227.0,31.7175,31.7175,31.5676,31.6051,56227.0
2015-11-03 12:10:00,42.2,42.22,42.15,42.15,65193.0,31.6126,31.6276,31.5751,31.5751,65193.0
2015-11-03 12:15:00,42.15,42.17,42.14,42.15,51411.0,31.5751,31.5901,31.5676,31.5751,51411.0
2015-11-03 12:20:00,42.14,42.17,42.09,42.17,122450.0,31.5676,31.5901,31.5302,31.5901,122450.0
2015-11-03 12:25:00,42.17,42.23,42.15,42.23,77891.0,31.5901,31.635,31.5751,31.635,77891.0
2015-11-03 12:30:00,42.22,42.23,42.2,42.22,50449.0,31.6276,31.635,31.6126,31.6276,50449.0
2015-11-03 12:35:00,42.22,42.31,42.21,42.27,67051.0,31.6276,31.695,31.6201,31.665,67051.0
2015-11-03 12:40:00,42.28,42.31,42.27,42.28,38088.0,31.6725,31.695,31.665,31.6725,38088.0
2015-11-03 12:45:00,42.29,42.54,42.28,42.47,105121.0,31.68,31.8673,31.6725,31.8148,105121.0
2015-11-03 12:50:00,42.47,42.5,42.46,42.48,62170.0,31.8148,31.8373,31.8073,31.8223,62170.0
2015-11-03 12:55:00,42.48,42.51,42.47,42.5,54610.0,31.8223,31.8448,31.8148,31.8373,54610.0
2015-11-03 13:00:00,42.49,42.6,42.49,42.55,85410.0,31.8298,31.9122,31.8298,31.8748,85410.0
2015-11-03 13:05:00,42.55,42.67,42.55,42.58,96554.0,31.8748,31.9647,31.8748,31.8972,96554.0
2015-11-03 13:10:00,42.59,42.67,42.57,42.65,69273.0,31.9047,31.9647,31.8897,31.9497,69273.0
2015-11-03 13:15:00,42.65,42.68,42.6,42.66,50538.0,31.9497,31.9721,31.9122,31.9572,50538.0
2015-11-03 13:20:00,42.65,42.74,42.65,42.71,72013.0,31.9497,32.0171,31.9497,31.9946,72013.0
2015-11-03 13:25:00,42.71,42.78,42.69,42.76,66793.0,31.9946,32.0471,31.9796,32.0321,66793.0
2015-11-03 13:30:00,42.76,42.92,42.76,42.85,135048.0,32.0321,32.1519,32.0321,32.0995,135048.0
2015-11-03 13:35:00,42.86,42.88,42.78,42.85,83423.0,32.107,32.122,32.0471,32.0995,83423.0
2015-11-03 13:40:00,42.85,42.9,42.78,42.78,79561.0,32.0995,32.137,32.0471,32.0471,79561.0
2015-11-03 13:45:00,42.78,42.79,42.65,42.66,98990.0,32.0471,32.0546,31.9497,31.9572,98990.0
2015-11-03 13:50:00,42.67,42.76,42.66,42.71,79642.0,31.9647,32.0321,31.9572,31.9946,79642.0
2015-11-03 13:55:00,42.71,42.76,42.68,42.7,111413.0,31.9946,32.0321,31.9721,31.9871,111413.0
2015-11-03 14:00:00,42.7,42.8,42.69,42.78,91975.0,31.9871,32.062,31.9796,32.0471,91975.0
2015-11-03 14:05:00,42.77,43.08,42.76,43.08,185904.0,32.0396,32.2718,32.0321,32.2718,185904.0
2015-11-03 14:10:00,43.06,43.11,43.02,43.07,181541.0,32.2568,32.2943,32.2268,32.2643,181541.0
2015-11-03 14:15:00,43.07,43.11,43.05,43.07,89961.0,32.2643,32.2943,32.2493,32.2643,89961.0
2015-11-03 14:20:00,43.07,43.26,43.07,43.25,113560.0,32.2643,32.4066,32.2643,32.3991,113560.0
2015-11-03 14:25:00,43.24,43.29,43.16,43.22,166582.0,32.3917,32.4291,32.3317,32.3767,166582.0
2015-11-03 14:30:00,43.21,43.64,43.2,43.51,200716.0,32.3692,32.6913,32.3617,32.5939,200716.0
2015-11-03 14:35:00,43.51,43.61,43.24,43.26,148624.0,32.5939,32.6688,32.3917,32.4066,148624.0
2015-11-03 14:40:00,43.25,43.3,43.21,43.28,132181.0,32.3991,32.4366,32.3692,32.4216,132181.0
2015-11-03 14:45:00,43.29,43.35,43.25,43.27,69284.0,32.4291,32.4741,32.3991,32.4141,69284.0
2015-11-03 14:50:00,43.28,43.3,43.24,43.25,104763.0,32.4216,32.4366,32.3917,32.3991,104763.0
2015-11-03 14:55:00,43.25,43.35,43.24,43.3,97167.0,32.3991,32.4741,32.3917,32.4366,97167.0
2015-11-03 15:00:00,43.3,43.3,43.1,43.1,136407.0,32.4366,32.4366,32.2868,32.2868,136407.0
2015-11-03 15:05:00,43.1,43.1,42.97,43.05,81063.0,32.2868,32.2868,32.1894,32.2493,81063.0
2015-11-03 15:10:00,43.05,43.17,43.03,43.15,105796.0,32.2493,32.3392,32.2343,32.3242,105796.0
2015-11-03 15:15:00,43.15,43.2,43.1,43.18,75463.0,32.3242,32.3617,32.2868,32.3467,75463.0
2015-11-03 15:20:00,43.19,43.25,43.11,43.13,124981.0,32.3542,32.3991,32.2943,32.3093,124981.0
2015-11-03 15:25:00,43.12,43.14,43.06,43.07,101275.0,32.3018,32.3167,32.2568,32.2643,101275.0
2015-11-03 15:30:00,43.07,43.13,42.99,43.01,135128.0,32.2643,32.3093,32.2044,32.2194,135128.0
2015-11-03 15:35:00,43.0,43.07,42.98,43.02,134302.0,32.2119,32.2643,32.1969,32.2268,134302.0
2015-11-03 15:40:00,43.02,43.08,43.02,43.07,140239.0,32.2268,32.2718,32.2268,32.2643,140239.0
2015-11-03 15:45:00,43.06,43.12,43.03,43.08,222860.0,32.2568,32.3018,32.2343,32.2718,222860.0
2015-11-03 15:50:00,43.08,43.11,43.07,43.11,250968.0,32.2718,32.2943,32.2643,32.2943,250968.0
2015-11-03 15:55:00,43.1,43.18,43.07,43.14,381449.0,32.2868,32.3467,32.2643,32.3167,381449.0
2015-11-04 09:30:00,43.06,43.17,42.35,42.49,206017.0,32.2568,32.3392,31.7249,31.8298,206017.0
2015-11-04 09:35:00,42.5,42.53,42.34,42.41,171986.0,31.8373,31.8598,31.7175,31.7699,171986.0
2015-11-04 09:40:00,42.42,42.47,42.39,42.46,136684.0,31.7774,31.8148,31.7549,31.8073,136684.0
2015-11-04 09:45:00,42.46,42.55,42.45,42.49,85896.0,31.8073,31.8748,31.7999,31.8298,85896.0
2015-11-04 09:50:00,42.49,42.57,42.48,42.48,77734.0,31.8298,31.8897,31.8223,31.8223,77734.0
2015-11-04 09:55:00,42.48,42.68,42.48,42.68,172566.0,31.8223,31.9721,31.8223,31.9721,172566.0
2015-11-04 10:00:00,42.68,42.75,42.53,42.74,116518.0,31.9721,32.0246,31.8598,32.0171,116518.0
2015-11-04 10:05:00,42.74,42.76,42.68,42.73,171933.0,32.0171,32.0321,31.9721,32.0096,171933.0
2015-11-04 10:10:00,42.73,42.74,42.55,42.55,36877.0,32.0096,32.0171,31.8748,31.8748,36877.0
2015-11-04 10:15:00,42.55,42.62,42.53,42.6,64503.0,31.8748,31.9272,31.8598,31.9122,64503.0
2015-11-04 10:20:00,42.6,42.62,42.49,42.52,56925.0,31.9122,31.9272,31.8298,31.8523,56925.0
2015-11-04 10:25:00,42.53,42.57,42.49,42.55,60039.0,31.8598,31.8897,31.8298,31.8748,60039.0
2015-11-04 10:30:00,42.55,42.67,42.53,42.63,140290.0,31.8748,31.9647,31.8598,31.9347,140290.0
2015-11-04 10:35:00,42.64,42.64,42.52,42.52,87867.0,31.9422,31.9422,31.8523,31.8523,87867.0
2015-11-04 10:40:00,42.51,42.56,42.47,42.55,53484.0,31.8448,31.8823,31.8148,31.8748,53484.0
2015-11-04 10:45:00,42.55,42.65,42.55,42.64,41064.0,31.8748,31.9497,31.8748,31.9422,41064.0
2015-11-04 10:50:00,42.63,42.63,42.54,42.57,44265.0,31.9347,31.9347,31.8673,31.8897,44265.0
2015-11-04 10:55:00,42.57,42.58,42.53,42.54,36521.0,31.8897,31.8972,31.8598,31.8673,36521.0
2015-11-04 11:00:00,42.55,42.55,42.48,42.51,71448.0,31.8748,31.8748,31.8223,31.8448,71448.0
2015-11-04 11:05:00,42.5,42.52,42.46,42.5,91716.0,31.8373,31.8523,31.8073,31.8373,91716.0
2015-11-04 11:10:00,42.49,42.56,42.48,42.55,119624.0,31.8298,31.8823,31.8223,31.8748,119624.0
2015-11-04 11:15:00,42.54,42.58,42.52,42.54,47741.0,31.8673,31.8972,31.8523,31.8673,47741.0
2015-11-04 11:20:00,42.53,42.58,42.5,42.55,65840.0,31.8598,31.8972,31.8373,31.8748,65840.0
2015-11-04 11:25:00,42.56,42.58,42.53,42.54,47122.0,31.8823,31.8972,31.8598,31.8673,47122.0
2015-11-04 11:30:00,42.55,42.58,42.51,42.53,49532.0,31.8748,31.8972,31.8448,31.8598,49532.0
2015-11-04 11:35:00,42.53,42.62,42.51,42.62,53463.0,31.8598,31.9272,31.8448,31.9272,53463.0
2015-11-04 11:40:00,42.62,42.65,42.55,42.56,39971.0,31.9272,31.9497,31.8748,31.8823,39971.0
2015-11-04 11:45:00,42.55,42.69,42.5,42.68,92544.0,31.8748,31.9796,31.8373,31.9721,92544.0
2015-11-04 11:50:00,42.68,42.69,42.63,42.66,46504.0,31.9721,31.9796,31.9347,31.9572,46504.0
2015-11-04 11:55:00,42.66,42.67,42.59,42.63,35143.0,31.9572,31.9647,31.9047,31.9347,35143.0
2015-11-04 12:00:00,42.62,42.67,42.6,42.66,49590.0,31.9272,31.9647,31.9122,31.9572,49590.0
2015-11-04 12:05:00,42.66,42.8,42.65,42.79,102404.0,31.9572,32.062,31.9497,32.0546,102404.0
2015-11-04 12:10:00,42.79,42.85,42.78,42.84,35087.0,32.0546,32.0995,32.0471,32.092,35087.0
2015-11-04 12:15:00,42.83,42.88,42.82,42.88,46007.0,32.0845,32.122,32.077,32.122,46007.0
2015-11-04 12:20:00,42.87,42.94,42.86,42.94,49051.0,32.1145,32.1669,32.107,32.1669,49051.0
2015-11-04 12:25:00,42.94,42.94,42.9,42.94,26894.0,32.1669,32.1669,32.137,32.1669,26894.0
2015-11-04 12:30:00,42.94,42.98,42.76,42.77,51045.0,32.1669,32.1969,32.0321,32.0396,51045.0
2015-11-04 12:35:00,42.78,42.78,42.71,42.72,15946.0,32.0471,32.0471,31.9946,32.0021,15946.0
2015-11-04 12:40:00,42.71,42.85,42.7,42.85,25261.0,31.9946,32.0995,31.9871,32.0995,25261.0
2015-11-04 12:45:00,42.85,42.88,42.83,42.86,44892.0,32.0995,32.122,32.0845,32.107,44892.0
2015-11-04 12:50:00,42.87,42.89,42.84,42.88,49850.0,32.1145,32.1295,32.092,32.122,49850.0
2015-11-04 12:55:00,42.88,42.89,42.83,42.89,31132.0,32.122,32.1295,32.0845,32.1295,31132.0
2015-11-04 13:00:00,42.89,42.9,42.83,42.86,102481.0,32.1295,32.137,32.0845,32.107,102481.0
2015-11-04 13:05:00,42.85,42.87,42.83,42.84,64526.0,32.0995,32.1145,32.0845,32.092,64526.0
2015-11-04 13:10:00,42.84,42.9,42.83,42.85,43346.0,32.092,32.137,32.0845,32.0995,43346.0
2015-11-04 13:15:00,42.85,42.88,42.84,42.84,28981.0,32.0995,32.122,32.092,32.092,28981.0
2015-11-04 13:20:00,42.84,42.88,42.84,42.86,39399.0,32.092,32.122,32.092,32.107,39399.0
2015-11-04 13:25:00,42.87,42.87,42.81,42.81,23555.0,32.1145,32.1145,32.0695,32.0695,23555.0
2015-11-04 13:30:00,42.82,42.87,42.8,42.85,21797.0,32.077,32.1145,32.062,32.0995,21797.0
2015-11-04 13:35:00,42.84,42.85,42.79,42.8,35838.0,32.092,32.0995,32.0546,32.062,35838.0
2015-11-04 13:40:00,42.8,42.8,42.71,42.73,38687.0,32.062,32.062,31.9946,32.0096,38687.0
2015-11-04 13:45:00,42.72,42.74,42.69,42.73,38626.0,32.0021,32.0171,31.9796,32.0096,38626.0
2015-11-04 13:50:00,42.74,42.79,42.73,42.75,36759.0,32.0171,32.0546,32.0096,32.0246,36759.0
2015-11-04 13:55:00,42.75,42.81,42.74,42.8,35559.0,32.0246,32.0695,32.0171,32.062,35559.0
2015-11-04 14:00:00,42.8,42.86,42.77,42.8,97526.0,32.062,32.107,32.0396,32.062,97526.0
2015-11-04 14:05:00,42.79,42.87,42.79,42.81,35120.0,32.0546,32.1145,32.0546,32.0695,35120.0
2015-11-04 14:10:00,42.81,42.85,42.79,42.82,31577.0,32.0695,32.0995,32.0546,32.077,31577.0
2015-11-04 14:15:00,42.83,42.86,42.82,42.85,29418.0,32.0845,32.107,32.077,32.0995,29418.0
2015-11-04 14:20:00,42.85,42.86,42.77,42.8,52407.0,32.0995,32.107,32.0396,32.062,52407.0
2015-11-04 14:25:00,42.8,42.83,42.77,42.8,40933.0,32.062,32.0845,32.0396,32.062,40933.0
2015-11-04 14:30:00,42.81,42.87,42.8,42.8,52948.0,32.0695,32.1145,32.062,32.062,52948.0
2015-11-04 14:35:00,42.8,42.84,42.79,42.83,36086.0,32.062,32.092,32.0546,32.0845,36086.0
2015-11-04 14:40:00,42.83,42.85,42.8,42.82,67894.0,32.0845,32.0995,32.062,32.077,67894.0
2015-11-04 14:45:00,42.81,42.91,42.81,42.91,58370.0,32.0695,32.1444,32.0695,32.1444,58370.0
2015-11-04 14:50:00,42.91,42.92,42.83,42.84,35389.0,32.1444,32.1519,32.0845,32.092,35389.0
2015-11-04 14:55:00,42.84,42.86,42.82,42.85,28482.0,32.092,32.107,32.077,32.0995,28482.0
2015-11-04 15:00:00,42.85,42.86,42.75,42.78,60337.0,32.0995,32.107,32.0246,32.0471,60337.0
2015-11-04 15:05:00,42.79,42.82,42.77,42.82,41220.0,32.0546,32.077,32.0396,32.077,41220.0
2015-11-04 15:10:00,42.81,42.85,42.77,42.77,113992.0,32.0695,32.0995,32.0396,32.0396,113992.0
2015-11-04 15:15:00,42.77,42.81,42.73,42.79,64652.0,32.0396,32.0695,32.0096,32.0546,64652.0
2015-11-04 15:20:00,42.79,42.84,42.77,42.82,44177.0,32.0546,32.092,32.0396,32.077,44177.0
2015-11-04 15:25:00,42.83,42.96,42.82,42.95,199537.0,32.0845,32.1819,32.077,32.1744,199537.0
2015-11-04 15:30:00,42.95,42.96,42.81,42.81,88530.0,32.1744,32.1819,32.0695,32.0695,88530.0
2015-11-04 15:35:00,42.81,42.83,42.75,42.83,115863.0,32.0695,32.0845,32.0246,32.0845,115863.0
2015-11-04 15:40:00,42.83,42.88,42.82,42.85,201712.0,32.0845,32.122,32.077,32.0995,201712.0
2015-11-04 15:45:00,42.85,42.91,42.84,42.9,234923.0,32.0995,32.1444,32.092,32.137,234923.0
2015-11-04 15:50:00,42.89,42.92,42.88,42.88,203020.0,32.1295,32.1519,32.122,32.122,203020.0
2015-11-04 15:55:00,42.88,43.03,42.87,43.02,615104.0,32.122,32.2343,32.1145,32.2268,615104.0
2015-11-05 09:30:00,42.95,43.02,42.78,42.89,117842.0,32.1744,32.2268,32.0471,32.1295,117842.0
2015-11-05 09:35:00,42.88,42.9,42.82,42.85,51806.0,32.122,32.137,32.077,32.0995,51806.0
2015-11-05 09:40:00,42.85,42.85,42.66,42.71,75822.0,32.0995,32.0995,31.9572,31.9946,75822.0
2015-11-05 09:45:00,42.71,42.83,42.69,42.83,57516.0,31.9946,32.0845,31.9796,32.0845,57516.0
2015-11-05 09:50:00,42.83,42.83,42.72,42.79,43989.0,32.0845,32.0845,32.0021,32.0546,43989.0
2015-11-05 09:55:00,42.81,42.83,42.75,42.76,57425.0,32.0695,32.0845,32.0246,32.0321,57425.0
2015-11-05 10:00:00,42.75,42.8,42.66,42.66,123836.0,32.0246,32.062,31.9572,31.9572,123836.0
2015-11-05 10:05:00,42.66,42.66,42.5,42.52,117103.0,31.9572,31.9572,31.8373,31.8523,117103.0
2015-11-05 10:10:00,42.53,42.56,42.49,42.49,83500.0,31.8598,31.8823,31.8298,31.8298,83500.0
2015-11-05 10:15:00,42.49,42.68,42.49,42.57,57715.0,31.8298,31.9721,31.8298,31.8897,57715.0
2015-11-05 10:20:00,42.59,42.66,42.58,42.66,69230.0,31.9047,31.9572,31.8972,31.9572,69230.0
2015-11-05 10:25:00,42.64,42.66,42.52,42.56,34895.0,31.9422,31.9572,31.8523,31.8823,34895.0
2015-11-05 10:30:00,42.56,42.59,42.5,42.56,41759.0,31.8823,31.9047,31.8373,31.8823,41759.0
2015-11-05 10:35:00,42.57,42.58,42.5,42.52,40529.0,31.8897,31.8972,31.8373,31.8523,40529.0
2015-11-05 10:40:00,42.53,42.54,42.43,42.52,59292.0,31.8598,31.8673,31.7849,31.8523,59292.0
2015-11-05 10:45:00,42.51,42.54,42.47,42.5,37757.0,31.8448,31.8673,31.8148,31.8373,37757.0
2015-11-05 10:50:00,42.49,42.54,42.49,42.52,66675.0,31.8298,31.8673,31.8298,31.8523,66675.0
2015-11-05 10:55:00,42.53,42.54,42.5,42.54,33594.0,31.8598,31.8673,31.8373,31.8673,33594.0
2015-11-05 11:00:00,42.54,42.55,42.49,42.49,71558.0,31.8673,31.8748,31.8298,31.8298,71558.0
2015-11-05 11:05:00,42.5,42.5,42.45,42.46,60738.0,31.8373,31.8373,31.7999,31.8073,60738.0
2015-11-05 11:10:00,42.45,42.48,42.43,42.44,108606.0,31.7999,31.8223,31.7849,31.7924,108606.0
2015-11-05 11:15:00,42.44,42.52,42.43,42.48,86159.0,31.7924,31.8523,31.7849,31.8223,86159.0
2015-11-05 11:20:00,42.49,42.49,42.43,42.43,37566.0,31.8298,31.8298,31.7849,31.7849,37566.0
2015-11-05 11:25:00,42.44,42.53,42.44,42.51,41936.0,31.7924,31.8598,31.7924,31.8448,41936.0
2015-11-05 11:30:00,42.51,42.52,42.45,42.49,39778.0,31.8448,31.8523,31.7999,31.8298,39778.0
2015-11-05 11:35:00,42.48,42.51,42.46,42.46,47732.0,31.8223,31.8448,31.8073,31.8073,47732.0
2015-11-05 11:40:00,42.46,42.52,42.45,42.52,86378.0,31.8073,31.8523,31.7999,31.8523,86378.0
2015-11-05 11:45:00,42.52,42.6,42.5,42.53,38821.0,31.8523,31.9122,31.8373,31.8598,38821.0
2015-11-05 11:50:00,42.53,42.61,42.52,42.58,32652.0,31.8598,31.9197,31.8523,31.8972,32652.0
2015-11-05 11:55:00,42.58,42.61,42.55,42.61,26695.0,31.8972,31.9197,31.8748,31.9197,26695.0
2015-11-05 12:00:00,42.61,42.69,42.59,42.69,39221.0,31.9197,31.9796,31.9047,31.9796,39221.0
2015-11-05 12:05:00,42.69,42.79,42.68,42.77,39193.0,31.9796,32.0546,31.9721,32.0396,39193.0
2015-11-05 12:10:00,42.77,42.77,42.69,42.71,24685.0,32.0396,32.0396,31.9796,31.9946,24685.0
2015-11-05 12:15:00,42.7,42.81,42.7,42.8,36623.0,31.9871,32.0695,31.9871,32.062,36623.0
2015-11-05 12:20:00,42.81,42.87,42.81,42.86,35743.0,32.0695,32.1145,32.0695,32.107,35743.0
2015-11-05 12:25:00,42.87,42.92,42.85,42.9,27806.0,32.1145,32.1519,32.0995,32.137,27806.0
2015-11-05 12:30:00,42.91,42.91,42.82,42.84,26956.0,32.1444,32.1444,32.077,32.092,26956.0
2015-11-05 12:35:00,42.84,42.86,42.82,42.83,20249.0,32.092,32.107,32.077,32.0845,20249.0
2015-11-05 12:40:00,42.83,42.86,42.82,42.86,32268.0,32.0845,32.107,32.077,32.107,32268.0
2015-11-05 12:45:00,42.86,42.92,42.84,42.88,43246.0,32.107,32.1519,32.092,32.122,43246.0
2015-11-05 12:50:00,42.87,42.93,42.87,42.91,22005.0,32.1145,32.1594,32.1145,32.1444,22005.0
2015-11-05 12:55:00,42.91,42.92,42.85,42.88,50968.0,32.1444,32.1519,32.0995,32.122,50968.0
2015-11-05 13:00:00,42.89,42.93,42.89,42.9,32522.0,32.1295,32.1594,32.1295,32.137,32522.0
2015-11-05 13:05:00,42.91,42.98,42.85,42.86,48269.0,32.1444,32.1969,32.0995,32.107,48269.0
2015-11-05 13:10:00,42.87,42.88,42.82,42.88,28568.0,32.1145,32.122,32.077,32.122,28568.0
2015-11-05 13:15:00,42.87,42.92,42.86,42.86,35165.0,32.1145,32.1519,32.107,32.107,35165.0
2015-11-05 13:20:00,42.86,42.87,42.74,42.85,36781.0,32.107,32.1145,32.0171,32.0995,36781.0
2015-11-05 13:25:00,42.85,42.87,42.75,42.76,30525.0,32.0995,32.1145,32.0246,32.0321,30525.0
2015-11-05 13:30:00,42.76,42.89,42.76,42.88,20585.0,32.0321,32.1295,32.0321,32.122,20585.0
2015-11-05 13:35:00,42.89,42.89,42.8,42.82,47151.0,32.1295,32.1295,32.062,32.077,47151.0
2015-11-05 13:40:00,42.82,42.87,42.8,42.83,26255.0,32.077,32.1145,32.062,32.0845,26255.0
2015-11-05 13:45:00,42.83,42.87,42.81,42.87,38376.0,32.0845,32.1145,32.0695,32.1145,38376.0
2015-11-05 13:50:00,42.87,43.0,42.86,43.0,69223.0,32.1145,32.2119,32.107,32.2119,69223.0
2015-11-05 13:55:00,43.0,43.05,42.99,43.04,55802.0,32.2119,32.2493,32.2044,32.2418,55802.0
2015-11-05 14:00:00,43.04,43.08,43.01,43.03,48295.0,32.2418,32.2718,32.2194,32.2343,48295.0
2015-11-05 14:05:00,43.03,43.16,43.03,43.11,157964.0,32.2343,32.3317,32.2343,32.2943,157964.0
2015-11-05 14:10:00,43.1,43.1,42.98,42.98,73539.0,32.2868,32.2868,32.1969,32.1969,73539.0
2015-11-05 14:15:00,42.99,43.01,42.9,42.93,63577.0,32.2044,32.2194,32.137,32.1594,63577.0
2015-11-05 14:20:00,42.93,43.03,42.93,42.99,55433.0,32.1594,32.2343,32.1594,32.2044,55433.0
2015-11-05 14:25:00,43.0,43.03,42.92,42.92,47922.0,32.2119,32.2343,32.1519,32.1519,47922.0
2015-11-05 14:30:00,42.92,43.02,42.9,43.02,55473.0,32.1519,32.2268,32.137,32.2268,55473.0
2015-11-05 14:35:00,43.02,43.02,42.94,42.94,39660.0,32.2268,32.2268,32.1669,32.1669,39660.0
2015-11-05 14:40:00,42.94,43.03,42.9,43.03,57706.0,32.1669,32.2343,32.137,32.2343,57706.0
2015-11-05 14:45:00,43.02,43.08,43.0,43.01,89285.0,32.2268,32.2718,32.2119,32.2194,89285.0
2015-11-05 14:50:00,43.01,43.07,43.0,43.01,58122.0,32.2194,32.2643,32.2119,32.2194,58122.0
2015-11-05 14:55:00,43.01,43.04,43.0,43.03,36810.0,32.2194,32.2418,32.2119,32.2343,36810.0
2015-11-05 15:00:00,43.03,43.04,43.01,43.03,75931.0,32.2343,32.2418,32.2194,32.2343,75931.0
2015-11-05 15:05:00,43.03,43.03,43.0,43.0,42496.0,32.2343,32.2343,32.2119,32.2119,42496.0
2015-11-05 15:10:00,43.0,43.01,42.91,42.91,42575.0,32.2119,32.2194,32.1444,32.1444,42575.0
2015-11-05 15:15:00,42.92,43.08,42.91,43.07,81517.0,32.1519,32.2718,32.1444,32.2643,81517.0
2015-11-05 15:20:00,43.06,43.13,43.06,43.1,80913.0,32.2568,32.3093,32.2568,32.2868,80913.0
2015-11-05 15:25:00,43.11,43.21,43.11,43.21,109668.0,32.2943,32.3692,32.2943,32.3692,109668.0
2015-11-05 15:30:00,43.2,43.2,43.07,43.08,80138.0,32.3617,32.3617,32.2643,32.2718,80138.0
2015-11-05 15:35:00,43.08,43.11,43.02,43.06,94290.0,32.2718,32.2943,32.2268,32.2568,94290.0
2015-11-05 15:40:00,43.07,43.09,43.05,43.07,85870.0,32.2643,32.2793,32.2493,32.2643,85870.0
2015-11-05 15:45:00,43.07,43.08,42.97,42.98,133271.0,32.2643,32.2718,32.1894,32.1969,133271.0
2015-11-05 15:50:00,42.99,43.05,42.98,43.05,162989.0,32.2044,32.2493,32.1969,32.2493,162989.0
2015-11-05 15:55:00,43.04,43.11,43.04,43.09,358292.0,32.2418,32.2943,32.2418,32.2793,358292.0
2015-11-06 09:30:00,42.79,43.05,42.76,43.0,78832.0,32.0546,32.2493,32.0321,32.2119,78832.0
2015-11-06 09:35:00,42.97,43.05,42.83,42.86,42276.0,32.1894,32.2493,32.0845,32.107,42276.0
2015-11-06 09:40:00,42.85,42.96,42.74,42.77,26614.0,32.0995,32.1819,32.0171,32.0396,26614.0
2015-11-06 09:45:00,42.77,42.79,42.62,42.63,46621.0,32.0396,32.0546,31.9272,31.9347,46621.0
2015-11-06 09:50:00,42.62,42.62,42.5,42.5,88877.0,31.9272,31.9272,31.8373,31.8373,88877.0
2015-11-06 09:55:00,42.5,42.51,42.34,42.35,89040.0,31.8373,31.8448,31.7175,31.7249,89040.0
2015-11-06 10:00:00,42.35,42.37,42.2,42.21,125792.0,31.7249,31.7399,31.6126,31.6201,125792.0
2015-11-06 10:05:00,42.2,42.27,42.17,42.27,95744.0,31.6126,31.665,31.5901,31.665,95744.0
2015-11-06 10:10:00,42.27,42.31,42.21,42.27,65719.0,31.665,31.695,31.6201,31.665,65719.0
2015-11-06 10:15:00,42.27,42.29,42.2,42.28,44588.0,31.665,31.68,31.6126,31.6725,44588.0
2015-11-06 10:20:00,42.27,42.3,42.24,42.25,39227.0,31.665,31.6875,31.6425,31.65,39227.0
2015-11-06 10:25:00,42.25,42.28,42.21,42.26,52329.0,31.65,31.6725,31.6201,31.6575,52329.0
2015-11-06 10:30:00,42.26,42.34,42.26,42.31,34535.0,31.6575,31.7175,31.6575,31.695,34535.0
2015-11-06 10:35:00,42.32,42.35,42.31,42.34,29944.0,31.7025,31.7249,31.695,31.7175,29944.0
2015-11-06 10:40:00,42.35,42.43,42.35,42.35,30403.0,31.7249,31.7849,31.7249,31.7249,30403.0
2015-11-06 10:45:00,42.36,42.41,42.35,42.37,27765.0,31.7324,31.7699,31.7249,31.7399,27765.0
2015-11-06 10:50:00,42.37,42.38,42.31,42.34,33822.0,31.7399,31.7474,31.695,31.7175,33822.0
2015-11-06 10:55:00,42.35,42.38,42.32,42.36,44913.0,31.7249,31.7474,31.7025,31.7324,44913.0
2015-11-06 11:00:00,42.36,42.38,42.31,42.36,49532.0,31.7324,31.7474,31.695,31.7324,49532.0
2015-11-06 11:05:00,42.35,42.44,42.35,42.43,40213.0,31.7249,31.7924,31.7249,31.7849,40213.0
2015-11-06 11:10:00,42.42,42.42,42.35,42.38,48167.0,31.7774,31.7774,31.7249,31.7474,48167.0
2015-11-06 11:15:00,42.38,42.38,42.29,42.3,57793.0,31.7474,31.7474,31.68,31.6875,57793.0
2015-11-06 11:20:00,42.29,42.31,42.24,42.25,27445.0,31.68,31.695,31.6425,31.65,27445.0
2015-11-06 11:25:00,42.24,42.27,42.2,42.23,58289.0,31.6425,31.665,31.6126,31.635,58289.0
2015-11-06 11:30:00,42.24,42.27,42.19,42.2,73621.0,31.6425,31.665,31.6051,31.6126,73621.0
2015-11-06 11:35:00,42.2,42.21,42.16,42.16,124655.0,31.6126,31.6201,31.5826,31.5826,124655.0
2015-11-06 11:40:00,42.17,42.18,42.12,42.12,50312.0,31.5901,31.5976,31.5526,31.5526,50312.0
2015-11-06 11:45:00,42.12,42.21,42.11,42.2,62959.0,31.5526,31.6201,31.5452,31.6126,62959.0
2015-11-06 11:50:00,42.21,42.23,42.17,42.22,81512.0,31.6201,31.635,31.5901,31.6276,81512.0
2015-11-06 11:55:00,42.22,42.25,42.21,42.22,66890.0,31.6276,31.65,31.6201,31.6276,66890.0
2015-11-06 12:00:00,42.22,42.24,42.18,42.22,33864.0,31.6276,31.6425,31.5976,31.6276,33864.0
2015-11-06 12:05:00,42.22,42.22,42.18,42.21,29943.0,31.6276,31.6276,31.5976,31.6201,29943.0
2015-11-06 12:10:00,42.21,42.25,42.18,42.2,203808.0,31.6201,31.65,31.5976,31.6126,203808.0
2015-11-06 12:15:00,42.2,42.25,42.18,42.2,50894.0,31.6126,31.65,31.5976,31.6126,50894.0
2015-11-06 12:20:00,42.2,42.22,42.13,42.14,28070.0,31.6126,31.6276,31.5601,31.5676,28070.0
2015-11-06 12:25:00,42.14,42.18,42.1,42.16,31040.0,31.5676,31.5976,31.5377,31.5826,31040.0
2015-11-06 12:30:00,42.15,42.18,42.14,42.18,39860.0,31.5751,31.5976,31.5676,31.5976,39860.0
2015-11-06 12:35:00,42.18,42.2,42.15,42.19,53649.0,31.5976,31.6126,31.5751,31.6051,53649.0
2015-11-06 12:40:00,42.19,42.2,42.17,42.2,48065.0,31.6051,31.6126,31.5901,31.6126,48065.0
2015-11-06 12:45:00,42.19,42.2,42.18,42.18,38548.0,31.6051,31.6126,31.5976,31.5976,38548.0
2015-11-06 12:50:00,42.19,42.2,42.16,42.19,43793.0,31.6051,31.6126,31.5826,31.6051,43793.0
2015-11-06 12:55:00,42.19,42.2,42.16,42.16,54712.0,31.6051,31.6126,31.5826,31.5826,54712.0
2015-11-06 13:00:00,42.16,42.19,42.15,42.18,24735.0,31.5826,31.6051,31.5751,31.5976,24735.0
2015-11-06 13:05:00,42.18,42.21,42.17,42.2,82365.0,31.5976,31.6201,31.5901,31.6126,82365.0
2015-11-06 13:10:00,42.2,42.27,42.19,42.26,24884.0,31.6126,31.665,31.6051,31.6575,24884.0
2015-11-06 13:15:00,42.26,42.27,42.21,42.22,34853.0,31.6575,31.665,31.6201,31.6276,34853.0
2015-11-06 13:20:00,42.22,42.24,42.17,42.19,51752.0,31.6276,31.6425,31.5901,31.6051,51752.0
2015-11-06 13:25:00,42.18,42.21,42.17,42.18,46006.0,31.5976,31.6201,31.5901,31.5976,46006.0
2015-11-06 13:30:00,42.19,42.2,42.17,42.18,26281.0,31.6051,31.6126,31.5901,31.5976,26281.0
2015-11-06 13:35:00,42.17,42.18,42.17,42.17,22408.0,31.5901,31.5976,31.5901,31.5901,22408.0
2015-11-06 13:40:00,42.17,42.19,42.16,42.17,43538.0,31.5901,31.6051,31.5826,31.5901,43538.0
2015-11-06 13:45:00,42.17,42.19,42.14,42.19,46861.0,31.5901,31.6051,31.5676,31.6051,46861.0
2015-11-06 13:50:00,42.19,42.28,42.19,42.25,56541.0,31.6051,31.6725,31.6051,31.65,56541.0
2015-11-06 13:55:00,42.25,42.25,42.18,42.22,36259.0,31.65,31.65,31.5976,31.6276,36259.0
2015-11-06 14:00:00,42.23,42.3,42.19,42.28,61212.0,31.635,31.6875,31.6051,31.6725,61212.0
2015-11-06 14:05:00,42.28,42.29,42.25,42.28,24715.0,31.6725,31.68,31.65,31.6725,24715.0
2015-11-06 14:10:00,42.29,42.31,42.24,42.25,24287.0,31.68,31.695,31.6425,31.65,24287.0
2015-11-06 14:15:00,42.24,42.28,42.21,42.23,31110.0,31.6425,31.6725,31.6201,31.635,31110.0
2015-11-06 14:20:00,42.22,42.26,42.21,42.21,20093.0,31.6276,31.6575,31.6201,31.6201,20093.0
2015-11-06 14:25:00,42.21,42.25,42.17,42.22,54080.0,31.6201,31.65,31.5901,31.6276,54080.0
2015-11-06 14:30:00,42.22,42.25,42.14,42.14,31507.0,31.6276,31.65,31.5676,31.5676,31507.0
2015-11-06 14:35:00,42.14,42.16,42.08,42.08,43513.0,31.5676,31.5826,31.5227,31.5227,43513.0
2015-11-06 14:40:00,42.09,42.11,42.08,42.08,20639.0,31.5302,31.5452,31.5227,31.5227,20639.0
2015-11-06 14:45:00,42.08,42.13,42.07,42.09,40938.0,31.5227,31.5601,31.5152,31.5302,40938.0
2015-11-06 14:50:00,42.09,42.1,42.06,42.09,52237.0,31.5302,31.5377,31.5077,31.5302,52237.0
2015-11-06 14:55:00,42.09,42.09,42.04,42.05,58034.0,31.5302,31.5302,31.4927,31.5002,58034.0
2015-11-06 15:00:00,42.04,42.08,42.03,42.04,57266.0,31.4927,31.5227,31.4852,31.4927,57266.0
2015-11-06 15:05:00,42.04,42.05,42.03,42.03,85396.0,31.4927,31.5002,31.4852,31.4852,85396.0
2015-11-06 15:10:00,42.03,42.03,41.97,41.98,94237.0,31.4852,31.4852,31.4403,31.4478,94237.0
2015-11-06 15:15:00,41.99,42.03,41.98,42.01,72861.0,31.4553,31.4852,31.4478,31.4702,72861.0
2015-11-06 15:20:00,42.01,42.04,41.97,42.03,107028.0,31.4702,31.4927,31.4403,31.4852,107028.0
2015-11-06 15:25:00,42.04,42.08,42.01,42.02,109973.0,31.4927,31.5227,31.4702,31.4777,109973.0
2015-11-06 15:30:00,42.02,42.11,42.02,42.09,68571.0,31.4777,31.5452,31.4777,31.5302,68571.0
2015-11-06 15:35:00,42.09,42.13,42.05,42.06,130077.0,31.5302,31.5601,31.5002,31.5077,130077.0
2015-11-06 15:40:00,42.06,42.09,42.03,42.06,82132.0,31.5077,31.5302,31.4852,31.5077,82132.0
2015-11-06 15:45:00,42.07,42.14,42.06,42.09,131087.0,31.5152,31.5676,31.5077,31.5302,131087.0
2015-11-06 15:50:00,42.1,42.14,42.06,42.07,98489.0,31.5377,31.5676,31.5077,31.5152,98489.0
2015-11-06 15:55:00,42.07,42.15,42.04,42.15,242498.0,31.5152,31.5751,31.4927,31.5751,242498.0
2015-11-09 09:30:00,41.89,42.03,41.75,41.75,79664.0,31.3803,31.4852,31.2755,31.2755,79664.0
2015-11-09 09:35:00,41.77,41.78,41.63,41.7,50558.0,31.2905,31.2979,31.1856,31.238,50558.0
2015-11-09 09:40:00,41.71,41.73,41.45,41.47,58987.0,31.2455,31.2605,31.0507,31.0657,58987.0
2015-11-09 09:45:00,41.48,41.5,41.4,41.4,49900.0,31.0732,31.0882,31.0133,31.0133,49900.0
2015-11-09 09:50:00,41.41,41.45,41.36,41.37,46367.0,31.0208,31.0507,30.9833,30.9908,46367.0
2015-11-09 09:55:00,41.37,41.38,41.29,41.29,79226.0,30.9908,30.9983,30.9309,30.9309,79226.0
2015-11-09 10:00:00,41.3,41.33,41.25,41.32,115138.0,30.9384,30.9608,30.9009,30.9534,115138.0
2015-11-09 10:05:00,41.32,41.43,41.32,41.39,88140.0,30.9534,31.0358,30.9534,31.0058,88140.0
2015-11-09 10:10:00,41.38,41.5,41.32,41.49,36372.0,30.9983,31.0882,30.9534,31.0807,36372.0
2015-11-09 10:15:00,41.48,41.5,41.43,41.44,44081.0,31.0732,31.0882,31.0358,31.0432,44081.0
2015-11-09 10:20:00,41.44,41.47,41.32,41.43,76413.0,31.0432,31.0657,30.9534,31.0358,76413.0
2015-11-09 10:25:00,41.42,41.5,41.4,41.44,36266.0,31.0283,31.0882,31.0133,31.0432,36266.0
2015-11-09 10:30:00,41.44,41.51,41.43,41.51,22705.0,31.0432,31.0957,31.0358,31.0957,22705.0
2015-11-09 10:35:00,41.51,41.58,41.51,41.58,46058.0,31.0957,31.1481,31.0957,31.1481,46058.0
2015-11-09 10:40:00,41.57,41.57,41.46,41.51,28491.0,31.1406,31.1406,31.0582,31.0957,28491.0
2015-11-09 10:45:00,41.51,41.54,41.48,41.52,35207.0,31.0957,31.1182,31.0732,31.1032,35207.0
2015-11-09 10:50:00,41.52,41.54,41.41,41.44,37318.0,31.1032,31.1182,31.0208,31.0432,37318.0
2015-11-09 10:55:00,41.44,41.48,41.43,41.47,41228.0,31.0432,31.0732,31.0358,31.0657,41228.0
2015-11-09 11:00:00,41.47,41.5,41.45,41.47,47311.0,31.0657,31.0882,31.0507,31.0657,47311.0
2015-11-09 11:05:00,41.47,41.47,41.4,41.41,69795.0,31.0657,31.0657,31.0133,31.0208,69795.0
2015-11-09 11:10:00,41.41,41.45,41.38,41.4,46878.0,31.0208,31.0507,30.9983,31.0133,46878.0
2015-11-09 11:15:00,41.41,41.46,41.35,41.44,66071.0,31.0208,31.0582,30.9758,31.0432,66071.0
2015-11-09 11:20:00,41.43,41.45,41.39,41.41,33511.0,31.0358,31.0507,31.0058,31.0208,33511.0
2015-11-09 11:25:00,41.42,41.45,41.37,41.39,56936.0,31.0283,31.0507,30.9908,31.0058,56936.0
2015-11-09 11:30:00,41.4,41.46,41.4,41.46,38658.0,31.0133,31.0582,31.0133,31.0582,38658.0
2015-11-09 11:35:00,41.46,41.53,41.43,41.5,50740.0,31.0582,31.1107,31.0358,31.0882,50740.0
2015-11-09 11:40:00,41.49,41.5,41.43,41.45,28311.0,31.0807,31.0882,31.0358,31.0507,28311.0
2015-11-09 11:45:00,41.45,41.47,41.38,41.44,46676.0,31.0507,31.0657,30.9983,31.0432,46676.0
2015-11-09 11:50:00,41.43,41.44,41.36,41.42,53090.0,31.0358,31.0432,30.9833,31.0283,53090.0
2015-11-09 11:55:00,41.41,41.42,41.39,41.4,24863.0,31.0208,31.0283,31.0058,31.0133,24863.0
2015-11-09 12:00:00,41.41,41.46,41.38,41.46,58321.0,31.0208,31.0582,30.9983,31.0582,58321.0
2015-11-09 12:05:00,41.47,41.52,41.47,41.48,26549.0,31.0657,31.1032,31.0657,31.0732,26549.0
2015-11-09 12:10:00,41.48,41.56,41.48,41.54,49799.0,31.0732,31.1331,31.0732,31.1182,49799.0
2015-11-09 12:15:00,41.55,41.56,41.49,41.51,40020.0,31.1257,31.1331,31.0807,31.0957,40020.0
2015-11-09 12:20:00,41.51,41.51,41.44,41.45,35058.0,31.0957,31.0957,31.0432,31.0507,35058.0
2015-11-09 12:25:00,41.45,41.46,41.42,41.42,36840.0,31.0507,31.0582,31.0283,31.0283,36840.0
2015-11-09 12:30:00,41.43,41.48,41.41,41.45,32143.0,31.0358,31.0732,31.0208,31.0507,32143.0
2015-11-09 12:35:00,41.46,41.49,41.44,41.47,20365.0,31.0582,31.0807,31.0432,31.0657,20365.0
2015-11-09 12:40:00,41.48,41.51,41.47,41.49,34432.0,31.0732,31.0957,31.0657,31.0807,34432.0
2015-11-09 12:45:00,41.5,41.51,41.41,41.41,40673.0,31.0882,31.0957,31.0208,31.0208,40673.0
2015-11-09 12:50:00,41.41,41.48,41.4,41.48,33046.0,31.0208,31.0732,31.0133,31.0732,33046.0
2015-11-09 12:55:00,41.48,41.49,41.45,41.46,18613.0,31.0732,31.0807,31.0507,31.0582,18613.0
2015-11-09 13:00:00,41.46,41.5,41.42,41.45,39962.0,31.0582,31.0882,31.0283,31.0507,39962.0
2015-11-09 13:05:00,41.45,41.49,41.43,41.45,29567.0,31.0507,31.0807,31.0358,31.0507,29567.0
2015-11-09 13:10:00,41.45,41.46,41.43,41.46,21023.0,31.0507,31.0582,31.0358,31.0582,21023.0
2015-11-09 13:15:00,41.45,41.5,41.45,41.47,29432.0,31.0507,31.0882,31.0507,31.0657,29432.0
2015-11-09 13:20:00,41.48,41.51,41.46,41.5,42186.0,31.0732,31.0957,31.0582,31.0882,42186.0
2015-11-09 13:25:00,41.5,41.52,41.48,41.51,36174.0,31.0882,31.1032,31.0732,31.0957,36174.0
2015-11-09 13:30:00,41.52,41.59,41.52,41.57,27565.0,31.1032,31.1556,31.1032,31.1406,27565.0
2015-11-09 13:35:00,41.57,41.64,41.55,41.63,28401.0,31.1406,31.1931,31.1257,31.1856,28401.0
2015-11-09 13:40:00,41.63,41.7,41.6,41.69,39698.0,31.1856,31.238,31.1631,31.2305,39698.0
2015-11-09 13:45:00,41.68,41.68,41.62,41.64,29737.0,31.223,31.223,31.1781,31.1931,29737.0
2015-11-09 13:50:00,41.63,41.66,41.56,41.66,28903.0,31.1856,31.2081,31.1331,31.2081,28903.0
2015-11-09 13:55:00,41.65,41.67,41.62,41.65,29319.0,31.2006,31.2155,31.1781,31.2006,29319.0
2015-11-09 14:00:00,41.65,41.68,41.61,41.67,25406.0,31.2006,31.223,31.1706,31.2155,25406.0
2015-11-09 14:05:00,41.67,41.71,41.66,41.71,23369.0,31.2155,31.2455,31.2081,31.2455,23369.0
2015-11-09 14:10:00,41.71,41.74,41.67,41.67,42288.0,31.2455,31.268,31.2155,31.2155,42288.0
2015-11-09 14:15:00,41.67,41.67,41.62,41.65,39970.0,31.2155,31.2155,31.1781,31.2006,39970.0
2015-11-09 14:20:00,41.64,41.65,41.6,41.61,26200.0,31.1931,31.2006,31.1631,31.1706,26200.0
2015-11-09 14:25:00,41.6,41.64,41.6,41.63,37026.0,31.1631,31.1931,31.1631,31.1856,37026.0
2015-11-09 14:30:00,41.62,41.67,41.61,41.61,35745.0,31.1781,31.2155,31.1706,31.1706,35745.0
2015-11-09 14:35:00,41.61,41.62,41.51,41.51,35846.0,31.1706,31.1781,31.0957,31.0957,35846.0
2015-11-09 14:40:00,41.51,41.53,41.44,41.44,34486.0,31.0957,31.1107,31.0432,31.0432,34486.0
2015-11-09 14:45:00,41.44,41.48,41.43,41.46,44856.0,31.0432,31.0732,31.0358,31.0582,44856.0
2015-11-09 14:50:00,41.46,41.47,41.43,41.45,36835.0,31.0582,31.0657,31.0358,31.0507,36835.0
2015-11-09 14:55:00,41.44,41.51,41.44,41.46,26729.0,31.0432,31.0957,31.0432,31.0582,26729.0
2015-11-09 15:00:00,41.46,41.47,41.4,41.45,36593.0,31.0582,31.0657,31.0133,31.0507,36593.0
2015-11-09 15:05:00,41.46,41.46,41.38,41.39,52659.0,31.0582,31.0582,30.9983,31.0058,52659.0
2015-11-09 15:10:00,41.4,41.43,41.36,41.42,47984.0,31.0133,31.0358,30.9833,31.0283,47984.0
2015-11-09 15:15:00,41.41,41.42,41.31,41.4,51275.0,31.0208,31.0283,30.9459,31.0133,51275.0
2015-11-09 15:20:00,41.39,41.4,41.35,41.39,45406.0,31.0058,31.0133,30.9758,31.0058,45406.0
2015-11-09 15:25:00,41.4,41.49,41.39,41.46,63184.0,31.0133,31.0807,31.0058,31.0582,63184.0
2015-11-09 15:30:00,41.46,41.5,41.46,41.5,46127.0,31.0582,31.0882,31.0582,31.0882,46127.0
2015-11-09 15:35:00,41.5,41.53,41.49,41.53,63265.0,31.0882,31.1107,31.0807,31.1107,63265.0
2015-11-09 15:40:00,41.53,41.64,41.52,41.61,71644.0,31.1107,31.1931,31.1032,31.1706,71644.0
2015-11-09 15:45:00,41.61,41.66,41.6,41.65,125996.0,31.1706,31.2081,31.1631,31.2006,125996.0
2015-11-09 15:50:00,41.64,41.65,41.61,41.63,119211.0,31.1931,31.2006,31.1706,31.1856,119211.0
2015-11-09 15:55:00,41.64,41.66,41.49,41.54,326950.0,31.1931,31.2081,31.0807,31.1182,326950.0
2015-11-10 09:30:00,41.3,41.56,41.3,41.43,93311.0,30.9384,31.1331,30.9384,31.0358,93311.0
2015-11-10 09:35:00,41.45,41.58,41.43,41.57,51617.0,31.0507,31.1481,31.0358,31.1406,51617.0
2015-11-10 09:40:00,41.58,41.64,41.29,41.29,54325.0,31.1481,31.1931,30.9309,30.9309,54325.0
2015-11-10 09:45:00,41.28,41.42,41.27,41.32,27403.0,30.9234,31.0283,30.9159,30.9534,27403.0
2015-11-10 09:50:00,41.32,41.39,41.29,41.39,29260.0,30.9534,31.0058,30.9309,31.0058,29260.0
2015-11-10 09:55:00,41.39,41.48,41.31,41.31,28193.0,31.0058,31.0732,30.9459,30.9459,28193.0
2015-11-10 10:00:00,41.3,41.36,41.28,41.31,14987.0,30.9384,30.9833,30.9234,30.9459,14987.0
2015-11-10 10:05:00,41.3,41.3,41.19,41.27,26130.0,30.9384,30.9384,30.856,30.9159,26130.0
2015-11-10 10:10:00,41.26,41.33,41.19,41.19,22072.0,30.9084,30.9608,30.856,30.856,22072.0
2015-11-10 10:15:00,41.18,41.22,41.12,41.12,32001.0,30.8485,30.8784,30.8035,30.8035,32001.0
2015-11-10 10:20:00,41.12,41.13,41.08,41.1,21453.0,30.8035,30.811,30.7736,30.7886,21453.0
2015-11-10 10:25:00,41.11,41.14,41.08,41.1,55290.0,30.796,30.8185,30.7736,30.7886,55290.0
2015-11-10 10:30:00,41.09,41.1,41.05,41.05,30607.0,30.7811,30.7886,30.7511,30.7511,30607.0
2015-11-10 10:35:00,41.05,41.08,41.04,41.06,23280.0,30.7511,30.7736,30.7436,30.7586,23280.0
2015-11-10 10:40:00,41.06,41.06,40.91,40.92,77311.0,30.7586,30.7586,30.6462,30.6537,77311.0
2015-11-10 10:45:00,40.91,40.93,40.84,40.87,44605.0,30.6462,30.6612,30.5938,30.6163,44605.0
2015-11-10 10:50:00,40.87,40.9,40.85,40.9,45279.0,30.6163,30.6387,30.6013,30.6387,45279.0
2015-11-10 10:55:00,40.9,40.94,40.89,40.89,38745.0,30.6387,30.6687,30.6312,30.6312,38745.0
2015-11-10 11:00:00,40.9,40.97,40.89,40.91,16968.0,30.6387,30.6912,30.6312,30.6462,16968.0
2015-11-10 11:05:00,40.91,40.92,40.86,40.86,33962.0,30.6462,30.6537,30.6088,30.6088,33962.0
2015-11-10 11:10:00,40.87,40.89,40.82,40.84,36056.0,30.6163,30.6312,30.5788,30.5938,36056.0
2015-11-10 11:15:00,40.84,40.93,40.83,40.88,21634.0,30.5938,30.6612,30.5863,30.6237,21634.0
2015-11-10 11:20:00,40.87,40.91,40.85,40.85,18198.0,30.6163,30.6462,30.6013,30.6013,18198.0
2015-11-10 11:25:00,40.85,40.85,40.75,40.76,46176.0,30.6013,30.6013,30.5264,30.5339,46176.0
2015-11-10 11:30:00,40.77,40.83,40.76,40.79,36598.0,30.5413,30.5863,30.5339,30.5563,36598.0
2015-11-10 11:35:00,40.78,40.8,40.69,40.69,42386.0,30.5488,30.5638,30.4814,30.4814,42386.0
2015-11-10 11:40:00,40.7,40.72,40.69,40.71,83659.0,30.4889,30.5039,30.4814,30.4964,83659.0
2015-11-10 11:45:00,40.71,40.73,40.7,40.7,50156.0,30.4964,30.5114,30.4889,30.4889,50156.0
2015-11-10 11:50:00,40.7,40.71,40.67,40.7,44993.0,30.4889,30.4964,30.4664,30.4889,44993.0
2015-11-10 11:55:00,40.7,40.71,40.67,40.68,31412.0,30.4889,30.4964,30.4664,30.4739,31412.0
2015-11-10 12:00:00,40.68,40.77,40.67,40.73,84495.0,30.4739,30.5413,30.4664,30.5114,84495.0
2015-11-10 12:05:00,40.73,40.8,40.73,40.79,25417.0,30.5114,30.5638,30.5114,30.5563,25417.0
2015-11-10 12:10:00,40.8,40.82,40.74,40.74,64438.0,30.5638,30.5788,30.5189,30.5189,64438.0
2015-11-10 12:15:00,40.75,40.82,40.74,40.8,28648.0,30.5264,30.5788,30.5189,30.5638,28648.0
2015-11-10 12:20:00,40.8,40.81,40.76,40.76,26281.0,30.5638,30.5713,30.5339,30.5339,26281.0
2015-11-10 12:25:00,40.76,40.78,40.71,40.72,25712.0,30.5339,30.5488,30.4964,30.5039,25712.0
2015-11-10 12:30:00,40.71,40.71,40.66,40.67,25780.0,30.4964,30.4964,30.4589,30.4664,25780.0
2015-11-10 12:35:00,40.68,40.73,40.66,40.73,34575.0,30.4739,30.5114,30.4589,30.5114,34575.0
2015-11-10 12:40:00,40.72,40.76,40.71,40.75,47516.0,30.5039,30.5339,30.4964,30.5264,47516.0
2015-11-10 12:45:00,40.75,40.78,40.74,40.77,26701.0,30.5264,30.5488,30.5189,30.5413,26701.0
2015-11-10 12:50:00,40.78,40.8,40.75,40.77,22469.0,30.5488,30.5638,30.5264,30.5413,22469.0
2015-11-10 12:55:00,40.78,40.81,40.73,40.77,101259.0,30.5488,30.5713,30.5114,30.5413,101259.0
2015-11-10 13:00:00,40.77,40.79,40.72,40.77,81928.0,30.5413,30.5563,30.5039,30.5413,81928.0
2015-11-10 13:05:00,40.77,40.77,40.71,40.77,45980.0,30.5413,30.5413,30.4964,30.5413,45980.0
2015-11-10 13:10:00,40.77,40.78,40.71,40.75,27560.0,30.5413,30.5488,30.4964,30.5264,27560.0
2015-11-10 13:15:00,40.75,40.78,40.74,40.77,50730.0,30.5264,30.5488,30.5189,30.5413,50730.0
2015-11-10 13:20:00,40.77,40.81,40.73,40.74,36169.0,30.5413,30.5713,30.5114,30.5189,36169.0
2015-11-10 13:25:00,40.73,40.74,40.68,40.73,24541.0,30.5114,30.5189,30.4739,30.5114,24541.0
2015-11-10 13:30:00,40.74,40.77,40.71,40.71,32096.0,30.5189,30.5413,30.4964,30.4964,32096.0
2015-11-10 13:35:00,40.71,40.74,40.69,40.72,26011.0,30.4964,30.5189,30.4814,30.5039,26011.0
2015-11-10 13:40:00,40.72,40.72,40.69,40.7,26058.0,30.5039,30.5039,30.4814,30.4889,26058.0
2015-11-10 13:45:00,40.7,40.73,40.69,40.71,20257.0,30.4889,30.5114,30.4814,30.4964,20257.0
2015-11-10 13:50:00,40.72,40.78,40.7,40.78,28906.0,30.5039,30.5488,30.4889,30.5488,28906.0
2015-11-10 13:55:00,40.77,40.78,40.73,40.73,31646.0,30.5413,30.5488,30.5114,30.5114,31646.0
2015-11-10 14:00:00,40.73,40.75,40.71,40.72,51996.0,30.5114,30.5264,30.4964,30.5039,51996.0
2015-11-10 14:05:00,40.72,40.72,40.66,40.66,32165.0,30.5039,30.5039,30.4589,30.4589,32165.0
2015-11-10 14:10:00,40.66,40.68,40.65,40.66,53823.0,30.4589,30.4739,30.4514,30.4589,53823.0
2015-11-10 14:15:00,40.65,40.68,40.63,40.67,102296.0,30.4514,30.4739,30.4365,30.4664,102296.0
2015-11-10 14:20:00,40.66,40.67,40.63,40.63,22878.0,30.4589,30.4664,30.4365,30.4365,22878.0
2015-11-10 14:25:00,40.63,40.64,40.57,40.59,44625.0,30.4365,30.444,30.3915,30.4065,44625.0
2015-11-10 14:30:00,40.59,40.61,40.57,40.58,43754.0,30.4065,30.4215,30.3915,30.399,43754.0
2015-11-10 14:35:00,40.59,40.63,40.58,40.62,53625.0,30.4065,30.4365,30.399,30.429,53625.0
2015-11-10 14:40:00,40.62,40.7,40.62,40.7,45932.0,30.429,30.4889,30.429,30.4889,45932.0
2015-11-10 14:45:00,40.7,40.7,40.66,40.67,30509.0,30.4889,30.4889,30.4589,30.4664,30509.0
2015-11-10 14:50:00,40.67,40.7,40.65,40.66,29101.0,30.4664,30.4889,30.4514,30.4589,29101.0
2015-11-10 14:55:00,40.65,40.67,40.65,40.66,35562.0,30.4514,30.4664,30.4514,30.4589,35562.0
2015-11-10 15:00:00,40.65,40.68,40.63,40.65,56517.0,30.4514,30.4739,30.4365,30.4514,56517.0
2015-11-10 15:05:00,40.64,40.68,40.64,40.68,43124.0,30.444,30.4739,30.444,30.4739,43124.0
2015-11-10 15:10:00,40.68,40.69,40.66,40.67,47076.0,30.4739,30.4814,30.4589,30.4664,47076.0
2015-11-10 15:15:00,40.67,40.69,40.61,40.61,53484.0,30.4664,30.4814,30.4215,30.4215,53484.0
2015-11-10 15:20:00,40.61,40.65,40.61,40.63,66109.0,30.4215,30.4514,30.4215,30.4365,66109.0
2015-11-10 15:25:00,40.62,40.63,40.57,40.6,129163.0,30.429,30.4365,30.3915,30.414,129163.0
2015-11-10 15:30:00,40.6,40.62,40.59,40.59,72788.0,30.414,30.429,30.4065,30.4065,72788.0
2015-11-10 15:35:00,40.59,40.6,40.56,40.57,70741.0,30.4065,30.414,30.384,30.3915,70741.0
2015-11-10 15:40:00,40.57,40.68,40.56,40.66,119354.0,30.3915,30.4739,30.384,30.4589,119354.0
2015-11-10 15:45:00,40.66,40.68,40.62,40.62,92777.0,30.4589,30.4739,30.429,30.429,92777.0
2015-11-10 15:50:00,40.62,40.63,40.58,40.59,109829.0,30.429,30.4365,30.399,30.4065,109829.0
2015-11-10 15:55:00,40.59,40.63,40.57,40.63,288855.0,30.4065,30.4365,30.3915,30.4365,288855.0
2015-11-11 09:30:00,40.84,40.84,40.71,40.75,54335.0,30.5938,30.5938,30.4964,30.5264,54335.0
2015-11-11 09:35:00,40.78,40.78,40.68,40.75,27959.0,30.5488,30.5488,30.4739,30.5264,27959.0
2015-11-11 09:40:00,40.76,40.78,40.7,40.76,43369.0,30.5339,30.5488,30.4889,30.5339,43369.0
2015-11-11 09:45:00,40.77,40.77,40.67,40.68,28177.0,30.5413,30.5413,30.4664,30.4739,28177.0
2015-11-11 09:50:00,40.68,40.69,40.61,40.65,46438.0,30.4739,30.4814,30.4215,30.4514,46438.0
2015-11-11 09:55:00,40.65,40.65,40.54,40.56,53635.0,30.4514,30.4514,30.369,30.384,53635.0
2015-11-11 10:00:00,40.57,40.59,40.47,40.54,42481.0,30.3915,30.4065,30.3166,30.369,42481.0
2015-11-11 10:05:00,40.54,40.68,40.53,40.63,63523.0,30.369,30.4739,30.3616,30.4365,63523.0
2015-11-11 10:10:00,40.63,40.64,40.51,40.52,38591.0,30.4365,30.444,30.3466,30.3541,38591.0
2015-11-11 10:15:00,40.53,40.6,40.51,40.6,25946.0,30.3616,30.414,30.3466,30.414,25946.0
2015-11-11 10:20:00,40.59,40.63,40.57,40.61,26696.0,30.4065,30.4365,30.3915,30.4215,26696.0
2015-11-11 10:25:00,40.6,40.65,40.58,40.63,37954.0,30.414,30.4514,30.399,30.4365,37954.0
2015-11-11 10:30:00,40.63,40.64,40.59,40.61,25132.0,30.4365,30.444,30.4065,30.4215,25132.0
2015-11-11 10:35:00,40.61,40.63,40.5,40.51,47212.0,30.4215,30.4365,30.3391,30.3466,47212.0
2015-11-11 10:40:00,40.5,40.55,40.49,40.55,27168.0,30.3391,30.3765,30.3316,30.3765,27168.0
2015-11-11 10:45:00,40.54,40.58,40.52,40.54,82690.0,30.369,30.399,30.3541,30.369,82690.0
2015-11-11 10:50:00,40.54,40.55,40.45,40.49,30340.0,30.369,30.3765,30.3016,30.3316,30340.0
2015-11-11 10:55:00,40.49,40.52,40.49,40.52,21235.0,30.3316,30.3541,30.3316,30.3541,21235.0
2015-11-11 11:00:00,40.52,40.54,40.42,40.54,49109.0,30.3541,30.369,30.2792,30.369,49109.0
2015-11-11 11:05:00,40.53,40.55,40.5,40.54,22004.0,30.3616,30.3765,30.3391,30.369,22004.0
2015-11-11 11:10:00,40.52,40.53,40.47,40.52,36447.0,30.3541,30.3616,30.3166,30.3541,36447.0
2015-11-11 11:15:00,40.52,40.53,40.48,40.48,23692.0,30.3541,30.3616,30.3241,30.3241,23692.0
2015-11-11 11:20:00,40.48,40.53,40.47,40.49,61920.0,30.3241,30.3616,30.3166,30.3316,61920.0
2015-11-11 11:25:00,40.48,40.5,40.43,40.43,39597.0,30.3241,30.3391,30.2866,30.2866,39597.0
2015-11-11 11:30:00,40.44,40.48,40.43,40.44,22674.0,30.2941,30.3241,30.2866,30.2941,22674.0
2015-11-11 11:35:00,40.44,40.45,40.38,40.38,52421.0,30.2941,30.3016,30.2492,30.2492,52421.0
2015-11-11 11:40:00,40.39,40.39,40.36,40.39,17486.0,30.2567,30.2567,30.2342,30.2567,17486.0
2015-11-11 11:45:00,40.39,40.41,40.37,40.38,20916.0,30.2567,30.2717,30.2417,30.2492,20916.0
2015-11-11 11:50:00,40.37,40.38,40.35,40.35,16458.0,30.2417,30.2492,30.2267,30.2267,16458.0
2015-11-11 11:55:00,40.35,40.4,40.35,40.36,79520.0,30.2267,30.2642,30.2267,30.2342,79520.0
2015-11-11 12:00:00,40.36,40.37,40.33,40.34,33203.0,30.2342,30.2417,30.2117,30.2192,33203.0
2015-11-11 12:05:00,40.34,40.35,40.32,40.33,22283.0,30.2192,30.2267,30.2042,30.2117,22283.0
2015-11-11 12:10:00,40.32,40.33,40.3,40.3,19953.0,30.2042,30.2117,30.1893,30.1893,19953.0
2015-11-11 12:15:00,40.31,40.31,40.26,40.26,53131.0,30.1968,30.1968,30.1593,30.1593,53131.0
2015-11-11 12:20:00,40.26,40.3,40.26,40.27,32612.0,30.1593,30.1893,30.1593,30.1668,32612.0
2015-11-11 12:25:00,40.27,40.37,40.27,40.37,52183.0,30.1668,30.2417,30.1668,30.2417,52183.0
2015-11-11 12:30:00,40.37,40.39,40.37,40.39,19512.0,30.2417,30.2567,30.2417,30.2567,19512.0
2015-11-11 12:35:00,40.39,40.45,40.39,40.45,58172.0,30.2567,30.3016,30.2567,30.3016,58172.0
2015-11-11 12:40:00,40.44,40.48,40.42,40.46,17360.0,30.2941,30.3241,30.2792,30.3091,17360.0
2015-11-11 12:45:00,40.47,40.5,40.46,40.5,19114.0,30.3166,30.3391,30.3091,30.3391,19114.0
2015-11-11 12:50:00,40.5,40.5,40.41,40.45,32865.0,30.3391,30.3391,30.2717,30.3016,32865.0
2015-11-11 12:55:00,40.44,40.44,40.42,40.43,13596.0,30.2941,30.2941,30.2792,30.2866,13596.0
2015-11-11 13:00:00,40.43,40.44,40.39,40.42,30719.0,30.2866,30.2941,30.2567,30.2792,30719.0
2015-11-11 13:05:00,40.43,40.43,40.35,40.39,23523.0,30.2866,30.2866,30.2267,30.2567,23523.0
2015-11-11 13:10:00,40.38,40.38,40.36,40.38,11758.0,30.2492,30.2492,30.2342,30.2492,11758.0
2015-11-11 13:15:00,40.37,40.42,40.36,40.4,18328.0,30.2417,30.2792,30.2342,30.2642,18328.0
2015-11-11 13:20:00,40.4,40.44,40.37,40.37,37487.0,30.2642,30.2941,30.2417,30.2417,37487.0
2015-11-11 13:25:00,40.36,40.42,40.32,40.41,16909.0,30.2342,30.2792,30.2042,30.2717,16909.0
2015-11-11 13:30:00,40.41,40.41,40.36,40.36,24140.0,30.2717,30.2717,30.2342,30.2342,24140.0
2015-11-11 13:35:00,40.36,40.38,40.32,40.38,22774.0,30.2342,30.2492,30.2042,30.2492,22774.0
2015-11-11 13:40:00,40.39,40.42,40.37,40.41,22879.0,30.2567,30.2792,30.2417,30.2717,22879.0
2015-11-11 13:45:00,40.41,40.42,40.38,40.39,15548.0,30.2717,30.2792,30.2492,30.2567,15548.0
2015-11-11 13:50:00,40.4,40.4,40.37,40.38,22003.0,30.2642,30.2642,30.2417,30.2492,22003.0
2015-11-11 13:55:00,40.38,40.39,40.35,40.38,33352.0,30.2492,30.2567,30.2267,30.2492,33352.0
2015-11-11 14:00:00,40.38,40.4,40.36,40.4,33278.0,30.2492,30.2642,30.2342,30.2642,33278.0
2015-11-11 14:05:00,40.41,40.41,40.39,40.4,28169.0,30.2717,30.2717,30.2567,30.2642,28169.0
2015-11-11 14:10:00,40.4,40.46,40.39,40.45,32653.0,30.2642,30.3091,30.2567,30.3016,32653.0
2015-11-11 14:15:00,40.44,40.45,40.41,40.45,28750.0,30.2941,30.3016,30.2717,30.3016,28750.0
2015-11-11 14:20:00,40.45,40.47,40.43,40.47,28259.0,30.3016,30.3166,30.2866,30.3166,28259.0
2015-11-11 14:25:00,40.47,40.48,40.43,40.48,43307.0,30.3166,30.3241,30.2866,30.3241,43307.0
2015-11-11 14:30:00,40.48,40.5,40.46,40.47,26369.0,30.3241,30.3391,30.3091,30.3166,26369.0
2015-11-11 14:35:00,40.47,40.47,40.43,40.45,42374.0,30.3166,30.3166,30.2866,30.3016,42374.0
2015-11-11 14:40:00,40.46,40.47,40.41,40.44,47104.0,30.3091,30.3166,30.2717,30.2941,47104.0
2015-11-11 14:45:00,40.44,40.45,40.4,40.41,26080.0,30.2941,30.3016,30.2642,30.2717,26080.0
2015-11-11 14:50:00,40.41,40.46,40.4,40.44,70111.0,30.2717,30.3091,30.2642,30.2941,70111.0
2015-11-11 14:55:00,40.45,40.45,40.39,40.39,39282.0,30.3016,30.3016,30.2567,30.2567,39282.0
2015-11-11 15:00:00,40.4,40.42,40.39,40.42,42240.0,30.2642,30.2792,30.2567,30.2792,42240.0
2015-11-11 15:05:00,40.41,40.44,40.37,40.41,60245.0,30.2717,30.2941,30.2417,30.2717,60245.0
2015-11-11 15:10:00,40.41,40.48,40.4,40.48,39877.0,30.2717,30.3241,30.2642,30.3241,39877.0
2015-11-11 15:15:00,40.47,40.5,40.45,40.49,79262.0,30.3166,30.3391,30.3016,30.3316,79262.0
2015-11-11 15:20:00,40.49,40.56,40.48,40.55,79136.0,30.3316,30.384,30.3241,30.3765,79136.0
2015-11-11 15:25:00,40.56,40.64,40.55,40.64,72368.0,30.384,30.444,30.3765,30.444,72368.0
2015-11-11 15:30:00,40.64,40.64,40.55,40.57,87975.0,30.444,30.444,30.3765,30.3915,87975.0
2015-11-11 15:35:00,40.57,40.59,40.52,40.59,93666.0,30.3915,30.4065,30.3541,30.4065,93666.0
2015-11-11 15:40:00,40.58,40.59,40.55,40.55,84038.0,30.399,30.4065,30.3765,30.3765,84038.0
2015-11-11 15:45:00,40.55,40.58,40.53,40.54,99836.0,30.3765,30.399,30.3616,30.369,99836.0
2015-11-11 15:50:00,40.53,40.56,40.52,40.54,66572.0,30.3616,30.384,30.3541,30.369,66572.0
2015-11-11 15:55:00,40.54,40.54,40.49,40.5,195712.0,30.369,30.369,30.3316,30.3391,195712.0
2015-11-12 09:30:00,40.22,40.3,39.77,39.96,155884.0,30.1293,30.1893,29.7922,29.9346,155884.0
2015-11-12 09:35:00,39.95,40.07,39.79,39.82,47135.0,29.9271,30.017,29.8072,29.8297,47135.0
2015-11-12 09:40:00,39.82,39.84,39.58,39.61,111489.0,29.8297,29.8447,29.6499,29.6724,111489.0
2015-11-12 09:45:00,39.62,39.81,39.61,39.77,96697.0,29.6799,29.8222,29.6724,29.7922,96697.0
2015-11-12 09:50:00,39.77,39.77,39.6,39.63,92096.0,29.7922,29.7922,29.6649,29.6874,92096.0
2015-11-12 09:55:00,39.63,39.67,39.62,39.66,142089.0,29.6874,29.7173,29.6799,29.7098,142089.0
2015-11-12 10:00:00,39.66,39.67,39.6,39.61,76977.0,29.7098,29.7173,29.6649,29.6724,76977.0
2015-11-12 10:05:00,39.6,39.61,39.48,39.5,81585.0,29.6649,29.6724,29.575,29.59,81585.0
2015-11-12 10:10:00,39.5,39.55,39.44,39.47,59029.0,29.59,29.6274,29.545,29.5675,59029.0
2015-11-12 10:15:00,39.46,39.5,39.41,39.47,80384.0,29.56,29.59,29.5225,29.5675,80384.0
2015-11-12 10:20:00,39.47,39.47,39.37,39.38,67010.0,29.5675,29.5675,29.4926,29.5001,67010.0
2015-11-12 10:25:00,39.38,39.42,39.35,39.36,127565.0,29.5001,29.53,29.4776,29.4851,127565.0
2015-11-12 10:30:00,39.36,39.37,39.32,39.37,85702.0,29.4851,29.4926,29.4551,29.4926,85702.0
2015-11-12 10:35:00,39.37,39.38,39.32,39.35,76480.0,29.4926,29.5001,29.4551,29.4776,76480.0
2015-11-12 10:40:00,39.36,39.44,39.34,39.42,84972.0,29.4851,29.545,29.4701,29.53,84972.0
2015-11-12 10:45:00,39.42,39.43,39.36,39.37,63332.0,29.53,29.5375,29.4851,29.4926,63332.0
2015-11-12 10:50:00,39.37,39.41,39.36,39.41,99968.0,29.4926,29.5225,29.4851,29.5225,99968.0
2015-11-12 10:55:00,39.41,39.47,39.4,39.46,131602.0,29.5225,29.5675,29.5151,29.56,131602.0
2015-11-12 11:00:00,39.46,39.46,39.32,39.34,142877.0,29.56,29.56,29.4551,29.4701,142877.0
2015-11-12 11:05:00,39.34,39.36,39.3,39.34,94663.0,29.4701,29.4851,29.4401,29.4701,94663.0
2015-11-12 11:10:00,39.33,39.39,39.33,39.35,120623.0,29.4626,29.5076,29.4626,29.4776,120623.0
2015-11-12 11:15:00,39.35,39.36,39.32,39.35,87321.0,29.4776,29.4851,29.4551,29.4776,87321.0
2015-11-12 11:20:00,39.35,39.35,39.3,39.31,57852.0,29.4776,29.4776,29.4401,29.4476,57852.0
2015-11-12 11:25:00,39.31,39.34,39.27,39.29,48799.0,29.4476,29.4701,29.4177,29.4327,48799.0
2015-11-12 11:30:00,39.28,39.3,39.25,39.28,36988.0,29.4252,29.4401,29.4027,29.4252,36988.0
2015-11-12 11:35:00,39.28,39.33,39.27,39.28,60179.0,29.4252,29.4626,29.4177,29.4252,60179.0
2015-11-12 11:40:00,39.27,39.29,39.22,39.22,76304.0,29.4177,29.4327,29.3802,29.3802,76304.0
2015-11-12 11:45:00,39.22,39.26,39.2,39.25,63766.0,29.3802,29.4102,29.3652,29.4027,63766.0
2015-11-12 11:50:00,39.25,39.27,39.21,39.23,32321.0,29.4027,29.4177,29.3727,29.3877,32321.0
2015-11-12 11:55:00,39.24,39.25,39.2,39.23,45520.0,29.3952,29.4027,29.3652,29.3877,45520.0
2015-11-12 12:00:00,39.23,39.26,39.19,39.26,38974.0,29.3877,29.4102,29.3577,29.4102,38974.0
2015-11-12 12:05:00,39.25,39.25,39.18,39.2,32102.0,29.4027,29.4027,29.3503,29.3652,32102.0
2015-11-12 12:10:00,39.2,39.2,39.13,39.16,31474.0,29.3652,29.3652,29.3128,29.3353,31474.0
2015-11-12 12:15:00,39.16,39.18,39.11,39.16,56565.0,29.3353,29.3503,29.2978,29.3353,56565.0
2015-11-12 12:20:00,39.16,39.16,39.08,39.08,87094.0,29.3353,29.3353,29.2753,29.2753,87094.0
2015-11-12 12:25:00,39.09,39.14,39.07,39.14,51724.0,29.2828,29.3203,29.2679,29.3203,51724.0
2015-11-12 12:30:00,39.13,39.13,39.09,39.11,47724.0,29.3128,29.3128,29.2828,29.2978,47724.0
2015-11-12 12:35:00,39.11,39.11,39.01,39.02,76081.0,29.2978,29.2978,29.2229,29.2304,76081.0
2015-11-12 12:40:00,39.02,39.06,39.01,39.05,47448.0,29.2304,29.2604,29.2229,29.2529,47448.0
2015-11-12 12:45:00,39.05,39.13,39.05,39.13,37726.0,29.2529,29.3128,29.2529,29.3128,37726.0
2015-11-12 12:50:00,39.13,39.18,39.12,39.15,43006.0,29.3128,29.3503,29.3053,29.3278,43006.0
2015-11-12 12:55:00,39.15,39.24,39.13,39.22,32400.0,29.3278,29.3952,29.3128,29.3802,32400.0
2015-11-12 13:00:00,39.22,39.32,39.21,39.27,72652.0,29.3802,29.4551,29.3727,29.4177,72652.0
2015-11-12 13:05:00,39.27,39.29,39.14,39.16,106134.0,29.4177,29.4327,29.3203,29.3353,106134.0
2015-11-12 13:10:00,39.16,39.2,39.09,39.1,97392.0,29.3353,29.3652,29.2828,29.2903,97392.0
2015-11-12 13:15:00,39.09,39.12,39.09,39.1,67735.0,29.2828,29.3053,29.2828,29.2903,67735.0
2015-11-12 13:20:00,39.09,39.11,39.02,39.1,51554.0,29.2828,29.2978,29.2304,29.2903,51554.0
2015-11-12 13:25:00,39.1,39.11,39.04,39.11,37549.0,29.2903,29.2978,29.2454,29.2978,37549.0
2015-11-12 13:30:00,39.11,39.14,39.06,39.07,43486.0,29.2978,29.3203,29.2604,29.2679,43486.0
2015-11-12 13:35:00,39.07,39.13,39.06,39.11,37426.0,29.2679,29.3128,29.2604,29.2978,37426.0
2015-11-12 13:40:00,39.11,39.12,39.06,39.07,42941.0,29.2978,29.3053,29.2604,29.2679,42941.0
2015-11-12 13:45:00,39.07,39.07,39.0,39.05,92261.0,29.2679,29.2679,29.2154,29.2529,92261.0
2015-11-12 13:50:00,39.05,39.05,39.03,39.03,39219.0,29.2529,29.2529,29.2379,29.2379,39219.0
2015-11-12 13:55:00,39.03,39.07,39.03,39.05,43265.0,29.2379,29.2679,29.2379,29.2529,43265.0
2015-11-12 14:00:00,39.05,39.06,38.98,39.0,47522.0,29.2529,29.2604,29.2004,29.2154,47522.0
2015-11-12 14:05:00,39.0,39.02,38.95,38.98,56577.0,29.2154,29.2304,29.178,29.2004,56577.0
2015-11-12 14:10:00,38.96,38.97,38.9,38.93,124561.0,29.1854,29.1929,29.1405,29.163,124561.0
2015-11-12 14:15:00,38.93,38.93,38.89,38.9,42751.0,29.163,29.163,29.133,29.1405,42751.0
2015-11-12 14:20:00,38.89,38.9,38.8,38.84,131400.0,29.133,29.1405,29.0656,29.0956,131400.0
2015-11-12 14:25:00,38.84,39.0,38.83,39.0,85020.0,29.0956,29.2154,29.0881,29.2154,85020.0
2015-11-12 14:30:00,39.0,39.0,38.95,38.97,55750.0,29.2154,29.2154,29.178,29.1929,55750.0
2015-11-12 14:35:00,38.98,38.98,38.92,38.93,53383.0,29.2004,29.2004,29.1555,29.163,53383.0
2015-11-12 14:40:00,38.93,38.94,38.83,38.85,63834.0,29.163,29.1705,29.0881,29.103,63834.0
2015-11-12 14:45:00,38.85,38.85,38.8,38.82,87406.0,29.103,29.103,29.0656,29.0806,87406.0
2015-11-12 14:50:00,38.83,38.83,38.73,38.75,76484.0,29.0881,29.0881,29.0132,29.0281,76484.0
2015-11-12 14:55:00,38.76,38.89,38.75,38.87,67121.0,29.0356,29.133,29.0281,29.118,67121.0
2015-11-12 15:00:00,38.86,38.88,38.83,38.84,117579.0,29.1105,29.1255,29.0881,29.0956,117579.0
2015-11-12 15:05:00,38.84,38.85,38.79,38.81,59080.0,29.0956,29.103,29.0581,29.0731,59080.0
2015-11-12 15:10:00,38.81,38.86,38.76,38.83,127455.0,29.0731,29.1105,29.0356,29.0881,127455.0
2015-11-12 15:15:00,38.84,38.84,38.78,38.79,151868.0,29.0956,29.0956,29.0506,29.0581,151868.0
2015-11-12 15:20:00,38.78,38.79,38.73,38.77,130558.0,29.0506,29.0581,29.0132,29.0431,130558.0
2015-11-12 15:25:00,38.78,38.81,38.76,38.77,96737.0,29.0506,29.0731,29.0356,29.0431,96737.0
2015-11-12 15:30:00,38.77,38.78,38.67,38.68,97840.0,29.0431,29.0506,28.9682,28.9757,97840.0
2015-11-12 15:35:00,38.67,38.7,38.67,38.68,154378.0,28.9682,28.9907,28.9682,28.9757,154378.0
2015-11-12 15:40:00,38.68,38.68,38.64,38.65,110130.0,28.9757,28.9757,28.9457,28.9532,110130.0
2015-11-12 15:45:00,38.66,38.7,38.57,38.59,306450.0,28.9607,28.9907,28.8933,28.9083,306450.0
2015-11-12 15:50:00,38.58,38.61,38.5,38.51,248620.0,28.9008,28.9233,28.8409,28.8483,248620.0
2015-11-12 15:55:00,38.51,38.54,38.49,38.51,453996.0,28.8483,28.8708,28.8334,28.8483,453996.0
2015-11-13 09:30:00,38.41,38.86,38.38,38.41,113593.0,28.7734,29.1105,28.751,28.7734,113593.0
2015-11-13 09:35:00,38.41,38.41,38.2,38.27,95288.0,28.7734,28.7734,28.6161,28.6686,95288.0
2015-11-13 09:40:00,38.27,38.33,38.23,38.27,83745.0,28.6686,28.7135,28.6386,28.6686,83745.0
2015-11-13 09:45:00,38.27,38.38,38.26,38.38,139384.0,28.6686,28.751,28.6611,28.751,139384.0
2015-11-13 09:50:00,38.38,38.42,38.36,38.36,72863.0,28.751,28.7809,28.736,28.736,72863.0
2015-11-13 09:55:00,38.36,38.37,38.22,38.23,42013.0,28.736,28.7435,28.6311,28.6386,42013.0
2015-11-13 10:00:00,38.23,38.34,38.22,38.27,58312.0,28.6386,28.721,28.6311,28.6686,58312.0
2015-11-13 10:05:00,38.27,38.32,38.21,38.27,80824.0,28.6686,28.706,28.6236,28.6686,80824.0
2015-11-13 10:10:00,38.27,38.29,38.23,38.25,70992.0,28.6686,28.6835,28.6386,28.6536,70992.0
2015-11-13 10:15:00,38.26,38.27,38.2,38.25,50357.0,28.6611,28.6686,28.6161,28.6536,50357.0
2015-11-13 10:20:00,38.26,38.33,38.25,38.32,34831.0,28.6611,28.7135,28.6536,28.706,34831.0
2015-11-13 10:25:00,38.31,38.32,38.24,38.3,51156.0,28.6985,28.706,28.6461,28.691,51156.0
2015-11-13 10:30:00,38.31,38.34,38.27,38.27,58815.0,28.6985,28.721,28.6686,28.6686,58815.0
2015-11-13 10:35:00,38.27,38.34,38.27,38.34,39064.0,28.6686,28.721,28.6686,28.721,39064.0
2015-11-13 10:40:00,38.34,38.43,38.33,38.41,55389.0,28.721,28.7884,28.7135,28.7734,55389.0
2015-11-13 10:45:00,38.41,38.42,38.35,38.38,60590.0,28.7734,28.7809,28.7285,28.751,60590.0
2015-11-13 10:50:00,38.39,38.39,38.3,38.31,60886.0,28.7585,28.7585,28.691,28.6985,60886.0
2015-11-13 10:55:00,38.3,38.35,38.26,38.27,32907.0,28.691,28.7285,28.6611,28.6686,32907.0
2015-11-13 11:00:00,38.27,38.3,38.22,38.3,53878.0,28.6686,28.691,28.6311,28.691,53878.0
2015-11-13 11:05:00,38.29,38.31,38.27,38.28,36511.0,28.6835,28.6985,28.6686,28.6761,36511.0
2015-11-13 11:10:00,38.29,38.3,38.19,38.19,46628.0,28.6835,28.691,28.6086,28.6086,46628.0
2015-11-13 11:15:00,38.19,38.2,38.09,38.14,46510.0,28.6086,28.6161,28.5337,28.5712,46510.0
2015-11-13 11:20:00,38.15,38.16,38.1,38.11,106943.0,28.5787,28.5862,28.5412,28.5487,106943.0
2015-11-13 11:25:00,38.12,38.15,38.1,38.15,73725.0,28.5562,28.5787,28.5412,28.5787,73725.0
2015-11-13 11:30:00,38.15,38.16,38.08,38.15,61750.0,28.5787,28.5862,28.5262,28.5787,61750.0
2015-11-13 11:35:00,38.15,38.16,38.05,38.05,32048.0,28.5787,28.5862,28.5038,28.5038,32048.0
2015-11-13 11:40:00,38.05,38.15,38.03,38.15,44434.0,28.5038,28.5787,28.4888,28.5787,44434.0
2015-11-13 11:45:00,38.15,38.26,38.15,38.21,51121.0,28.5787,28.6611,28.5787,28.6236,51121.0
2015-11-13 11:50:00,38.21,38.28,38.19,38.27,29287.0,28.6236,28.6761,28.6086,28.6686,29287.0
2015-11-13 11:55:00,38.27,38.28,38.23,38.27,54679.0,28.6686,28.6761,28.6386,28.6686,54679.0
2015-11-13 12:00:00,38.27,38.29,38.23,38.29,31933.0,28.6686,28.6835,28.6386,28.6835,31933.0
2015-11-13 12:05:00,38.29,38.32,38.25,38.3,63349.0,28.6835,28.706,28.6536,28.691,63349.0
2015-11-13 12:10:00,38.3,38.37,38.29,38.37,85208.0,28.691,28.7435,28.6835,28.7435,85208.0
2015-11-13 12:15:00,38.38,38.4,38.36,38.36,65187.0,28.751,28.7659,28.736,28.736,65187.0
2015-11-13 12:20:00,38.36,38.39,38.34,38.34,22596.0,28.736,28.7585,28.721,28.721,22596.0
2015-11-13 12:25:00,38.35,38.38,38.33,38.33,36490.0,28.7285,28.751,28.7135,28.7135,36490.0
2015-11-13 12:30:00,38.33,38.37,38.31,38.37,22800.0,28.7135,28.7435,28.6985,28.7435,22800.0
2015-11-13 12:35:00,38.36,38.37,38.26,38.28,34865.0,28.736,28.7435,28.6611,28.6761,34865.0
2015-11-13 12:40:00,38.28,38.3,38.23,38.27,29195.0,28.6761,28.691,28.6386,28.6686,29195.0
2015-11-13 12:45:00,38.27,38.27,38.19,38.2,36273.0,28.6686,28.6686,28.6086,28.6161,36273.0
2015-11-13 12:50:00,38.2,38.25,38.19,38.22,26539.0,28.6161,28.6536,28.6086,28.6311,26539.0
2015-11-13 12:55:00,38.21,38.28,38.21,38.25,36360.0,28.6236,28.6761,28.6236,28.6536,36360.0
2015-11-13 13:00:00,38.26,38.29,38.23,38.29,40402.0,28.6611,28.6835,28.6386,28.6835,40402.0
2015-11-13 13:05:00,38.29,38.3,38.24,38.26,37481.0,28.6835,28.691,28.6461,28.6611,37481.0
2015-11-13 13:10:00,38.26,38.28,38.23,38.25,35626.0,28.6611,28.6761,28.6386,28.6536,35626.0
2015-11-13 13:15:00,38.24,38.29,38.22,38.24,38900.0,28.6461,28.6835,28.6311,28.6461,38900.0
2015-11-13 13:20:00,38.25,38.26,38.19,38.22,57923.0,28.6536,28.6611,28.6086,28.6311,57923.0
2015-11-13 13:25:00,38.22,38.25,38.21,38.22,29732.0,28.6311,28.6536,28.6236,28.6311,29732.0
2015-11-13 13:30:00,38.22,38.23,38.17,38.17,41079.0,28.6311,28.6386,28.5936,28.5936,41079.0
2015-11-13 13:35:00,38.17,38.18,38.1,38.18,72796.0,28.5936,28.6011,28.5412,28.6011,72796.0
2015-11-13 13:40:00,38.18,38.22,38.14,38.15,37974.0,28.6011,28.6311,28.5712,28.5787,37974.0
2015-11-13 13:45:00,38.14,38.18,38.12,38.12,41997.0,28.5712,28.6011,28.5562,28.5562,41997.0
2015-11-13 13:50:00,38.12,38.19,38.12,38.15,33591.0,28.5562,28.6086,28.5562,28.5787,33591.0
2015-11-13 13:55:00,38.15,38.18,38.09,38.11,29854.0,28.5787,28.6011,28.5337,28.5487,29854.0
2015-11-13 14:00:00,38.11,38.13,38.1,38.12,24908.0,28.5487,28.5637,28.5412,28.5562,24908.0
2015-11-13 14:05:00,38.12,38.14,38.08,38.08,59846.0,28.5562,28.5712,28.5262,28.5262,59846.0
2015-11-13 14:10:00,38.08,38.1,38.06,38.08,50283.0,28.5262,28.5412,28.5112,28.5262,50283.0
2015-11-13 14:15:00,38.07,38.1,38.05,38.06,37226.0,28.5187,28.5412,28.5038,28.5112,37226.0
2015-11-13 14:20:00,38.06,38.09,38.03,38.04,43946.0,28.5112,28.5337,28.4888,28.4963,43946.0
2015-11-13 14:25:00,38.04,38.05,38.01,38.03,41330.0,28.4963,28.5038,28.4738,28.4888,41330.0
2015-11-13 14:30:00,38.03,38.05,37.91,37.94,186438.0,28.4888,28.5038,28.3989,28.4214,186438.0
2015-11-13 14:35:00,37.95,37.96,37.84,37.85,102020.0,28.4288,28.4363,28.3464,28.3539,102020.0
2015-11-13 14:40:00,37.86,37.86,37.74,37.74,128906.0,28.3614,28.3614,28.2715,28.2715,128906.0
2015-11-13 14:45:00,37.75,37.76,37.69,37.75,139179.0,28.279,28.2865,28.2341,28.279,139179.0
2015-11-13 14:50:00,37.75,37.78,37.71,37.75,73985.0,28.279,28.3015,28.2491,28.279,73985.0
2015-11-13 14:55:00,37.75,37.82,37.75,37.8,46855.0,28.279,28.3315,28.279,28.3165,46855.0
2015-11-13 15:00:00,37.8,37.81,37.76,37.79,110778.0,28.3165,28.324,28.2865,28.309,110778.0
2015-11-13 15:05:00,37.78,37.91,37.78,37.9,88407.0,28.3015,28.3989,28.3015,28.3914,88407.0
2015-11-13 15:10:00,37.9,37.98,37.89,37.94,60337.0,28.3914,28.4513,28.3839,28.4214,60337.0
2015-11-13 15:15:00,37.93,37.94,37.8,37.83,65757.0,28.4139,28.4214,28.3165,28.339,65757.0
2015-11-13 15:20:00,37.84,37.84,37.78,37.8,166386.0,28.3464,28.3464,28.3015,28.3165,166386.0
2015-11-13 15:25:00,37.8,37.85,37.77,37.81,104488.0,28.3165,28.3539,28.294,28.324,104488.0
2015-11-13 15:30:00,37.8,37.89,37.78,37.81,107894.0,28.3165,28.3839,28.3015,28.324,107894.0
2015-11-13 15:35:00,37.82,37.88,37.81,37.87,99041.0,28.3315,28.3764,28.324,28.3689,99041.0
2015-11-13 15:40:00,37.87,37.92,37.83,37.85,181814.0,28.3689,28.4064,28.339,28.3539,181814.0
2015-11-13 15:45:00,37.85,37.88,37.82,37.85,169065.0,28.3539,28.3764,28.3315,28.3539,169065.0
2015-11-13 15:50:00,37.85,37.85,37.76,37.76,191099.0,28.3539,28.3539,28.2865,28.2865,191099.0
2015-11-13 15:55:00,37.76,37.77,37.73,37.77,449395.0,28.2865,28.294,28.264,28.294,449395.0
2015-11-16 09:30:00,37.59,37.85,37.55,37.8,78533.0,28.3653,28.5615,28.3352,28.5238,78533.0
2015-11-16 09:35:00,37.81,38.13,37.81,38.13,62144.0,28.5314,28.7728,28.5314,28.7728,62144.0
2015-11-16 09:40:00,38.14,38.26,38.12,38.2,89914.0,28.7804,28.8709,28.7653,28.8257,89914.0
2015-11-16 09:45:00,38.22,38.37,38.21,38.32,115865.0,28.8407,28.9539,28.8332,28.9162,115865.0
2015-11-16 09:50:00,38.32,38.36,38.17,38.23,79118.0,28.9162,28.9464,28.803,28.8483,79118.0
2015-11-16 09:55:00,38.24,38.26,38.14,38.15,47493.0,28.8558,28.8709,28.7804,28.7879,47493.0
2015-11-16 10:00:00,38.15,38.19,38.05,38.19,41235.0,28.7879,28.8181,28.7125,28.8181,41235.0
2015-11-16 10:05:00,38.18,38.19,38.07,38.09,41196.0,28.8106,28.8181,28.7276,28.7426,41196.0
2015-11-16 10:10:00,38.09,38.21,38.08,38.21,32911.0,28.7426,28.8332,28.7351,28.8332,32911.0
2015-11-16 10:15:00,38.2,38.21,38.12,38.15,46397.0,28.8257,28.8332,28.7653,28.7879,46397.0
2015-11-16 10:20:00,38.16,38.35,38.15,38.33,110352.0,28.7955,28.9388,28.7879,28.9238,110352.0
2015-11-16 10:25:00,38.33,38.36,38.28,38.28,74446.0,28.9238,28.9464,28.886,28.886,74446.0
2015-11-16 10:30:00,38.3,38.3,38.22,38.25,32863.0,28.9011,28.9011,28.8407,28.8634,32863.0
2015-11-16 10:35:00,38.26,38.3,38.19,38.29,38776.0,28.8709,28.9011,28.8181,28.8936,38776.0
2015-11-16 10:40:00,38.29,38.32,38.23,38.28,51317.0,28.8936,28.9162,28.8483,28.886,51317.0
2015-11-16 10:45:00,38.29,38.39,38.28,38.38,77802.0,28.8936,28.969,28.886,28.9615,77802.0
2015-11-16 10:50:00,38.37,38.38,38.24,38.25,42425.0,28.9539,28.9615,28.8558,28.8634,42425.0
2015-11-16 10:55:00,38.26,38.27,38.19,38.23,38053.0,28.8709,28.8785,28.8181,28.8483,38053.0
2015-11-16 11:00:00,38.23,38.29,38.16,38.16,52913.0,28.8483,28.8936,28.7955,28.7955,52913.0
2015-11-16 11:05:00,38.18,38.26,38.17,38.22,27891.0,28.8106,28.8709,28.803,28.8407,27891.0
2015-11-16 11:10:00,38.21,38.3,38.15,38.18,41264.0,28.8332,28.9011,28.7879,28.8106,41264.0
2015-11-16 11:15:00,38.17,38.27,38.16,38.25,33108.0,28.803,28.8785,28.7955,28.8634,33108.0
2015-11-16 11:20:00,38.25,38.28,38.23,38.25,61725.0,28.8634,28.886,28.8483,28.8634,61725.0
2015-11-16 11:25:00,38.25,38.25,38.1,38.11,27797.0,28.8634,28.8634,28.7502,28.7577,27797.0
2015-11-16 11:30:00,38.12,38.22,38.11,38.16,24564.0,28.7653,28.8407,28.7577,28.7955,24564.0
2015-11-16 11:35:00,38.15,38.17,38.12,38.15,34716.0,28.7879,28.803,28.7653,28.7879,34716.0
2015-11-16 11:40:00,38.14,38.2,38.13,38.2,58241.0,28.7804,28.8257,28.7728,28.8257,58241.0
2015-11-16 11:45:00,38.2,38.25,38.17,38.17,33680.0,28.8257,28.8634,28.803,28.803,33680.0
2015-11-16 11:50:00,38.17,38.26,38.17,38.26,39665.0,28.803,28.8709,28.803,28.8709,39665.0
2015-11-16 11:55:00,38.26,38.27,38.15,38.17,27038.0,28.8709,28.8785,28.7879,28.803,27038.0
2015-11-16 12:00:00,38.17,38.2,38.13,38.19,34954.0,28.803,28.8257,28.7728,28.8181,34954.0
2015-11-16 12:05:00,38.19,38.23,38.18,38.21,54211.0,28.8181,28.8483,28.8106,28.8332,54211.0
2015-11-16 12:10:00,38.22,38.24,38.17,38.23,76315.0,28.8407,28.8558,28.803,28.8483,76315.0
2015-11-16 12:15:00,38.24,38.27,38.21,38.25,31390.0,28.8558,28.8785,28.8332,28.8634,31390.0
2015-11-16 12:20:00,38.25,38.37,38.25,38.33,26449.0,28.8634,28.9539,28.8634,28.9238,26449.0
2015-11-16 12:25:00,38.34,38.34,38.3,38.34,33844.0,28.9313,28.9313,28.9011,28.9313,33844.0
2015-11-16 12:30:00,38.33,38.42,38.33,38.37,27663.0,28.9238,28.9917,28.9238,28.9539,27663.0
2015-11-16 12:35:00,38.37,38.38,38.35,38.36,18781.0,28.9539,28.9615,28.9388,28.9464,18781.0
2015-11-16 12:40:00,38.36,38.36,38.31,38.34,23923.0,28.9464,28.9464,28.9087,28.9313,23923.0
2015-11-16 12:45:00,38.34,38.35,38.24,38.26,38787.0,28.9313,28.9388,28.8558,28.8709,38787.0
2015-11-16 12:50:00,38.26,38.31,38.25,38.3,24466.0,28.8709,28.9087,28.8634,28.9011,24466.0
2015-11-16 12:55:00,38.3,38.33,38.29,38.32,27701.0,28.9011,28.9238,28.8936,28.9162,27701.0
2015-11-16 13:00:00,38.33,38.34,38.31,38.33,16030.0,28.9238,28.9313,28.9087,28.9238,16030.0
2015-11-16 13:05:00,38.33,38.37,38.32,38.35,28183.0,28.9238,28.9539,28.9162,28.9388,28183.0
2015-11-16 13:10:00,38.34,38.4,38.3,38.3,32555.0,28.9313,28.9766,28.9011,28.9011,32555.0
2015-11-16 13:15:00,38.31,38.33,38.29,38.3,32622.0,28.9087,28.9238,28.8936,28.9011,32622.0
2015-11-16 13:20:00,38.3,38.31,38.28,38.3,64163.0,28.9011,28.9087,28.886,28.9011,64163.0
2015-11-16 13:25:00,38.29,38.29,38.2,38.23,47474.0,28.8936,28.8936,28.8257,28.8483,47474.0
2015-11-16 13:30:00,38.23,38.27,38.21,38.21,21794.0,28.8483,28.8785,28.8332,28.8332,21794.0
2015-11-16 13:35:00,38.22,38.26,38.21,38.24,31727.0,28.8407,28.8709,28.8332,28.8558,31727.0
2015-11-16 13:40:00,38.24,38.25,38.19,38.21,30463.0,28.8558,28.8634,28.8181,28.8332,30463.0
2015-11-16 13:45:00,38.2,38.24,38.2,38.22,22770.0,28.8257,28.8558,28.8257,28.8407,22770.0
2015-11-16 13:50:00,38.22,38.22,38.14,38.2,45249.0,28.8407,28.8407,28.7804,28.8257,45249.0
2015-11-16 13:55:00,38.2,38.2,38.15,38.18,20884.0,28.8257,28.8257,28.7879,28.8106,20884.0
2015-11-16 14:00:00,38.18,38.26,38.16,38.26,44734.0,28.8106,28.8709,28.7955,28.8709,44734.0
2015-11-16 14:05:00,38.25,38.29,38.24,38.29,35914.0,28.8634,28.8936,28.8558,28.8936,35914.0
2015-11-16 14:10:00,38.29,38.33,38.28,38.33,26425.0,28.8936,28.9238,28.886,28.9238,26425.0
2015-11-16 14:15:00,38.33,38.37,38.32,38.36,36911.0,28.9238,28.9539,28.9162,28.9464,36911.0
2015-11-16 14:20:00,38.35,38.36,38.31,38.32,42022.0,28.9388,28.9464,28.9087,28.9162,42022.0
2015-11-16 14:25:00,38.32,38.32,38.27,38.28,60612.0,28.9162,28.9162,28.8785,28.886,60612.0
2015-11-16 14:30:00,38.29,38.34,38.28,38.33,43002.0,28.8936,28.9313,28.886,28.9238,43002.0
2015-11-16 14:35:00,38.33,38.33,38.3,38.32,25361.0,28.9238,28.9238,28.9011,28.9162,25361.0
2015-11-16 14:40:00,38.32,38.33,38.25,38.28,45552.0,28.9162,28.9238,28.8634,28.886,45552.0
2015-11-16 14:45:00,38.27,38.3,38.18,38.19,56962.0,28.8785,28.9011,28.8106,28.8181,56962.0
2015-11-16 14:50:00,38.19,38.2,38.14,38.16,50248.0,28.8181,28.8257,28.7804,28.7955,50248.0
2015-11-16 14:55:00,38.16,38.19,38.09,38.12,65514.0,28.7955,28.8181,28.7426,28.7653,65514.0
2015-11-16 15:00:00,38.12,38.19,38.11,38.18,66659.0,28.7653,28.8181,28.7577,28.8106,66659.0
2015-11-16 15:05:00,38.19,38.21,38.18,38.2,38650.0,28.8181,28.8332,28.8106,28.8257,38650.0
2015-11-16 15:10:00,38.19,38.22,38.17,38.2,59261.0,28.8181,28.8407,28.803,28.8257,59261.0
2015-11-16 15:15:00,38.2,38.22,38.17,38.2,52247.0,28.8257,28.8407,28.803,28.8257,52247.0
2015-11-16 15:20:00,38.21,38.28,38.2,38.25,47108.0,28.8332,28.886,28.8257,28.8634,47108.0
2015-11-16 15:25:00,38.26,38.28,38.21,38.22,133544.0,28.8709,28.886,28.8332,28.8407,133544.0
2015-11-16 15:30:00,38.22,38.23,38.18,38.18,87097.0,28.8407,28.8483,28.8106,28.8106,87097.0
2015-11-16 15:35:00,38.18,38.22,38.16,38.16,108309.0,28.8106,28.8407,28.7955,28.7955,108309.0
2015-11-16 15:40:00,38.16,38.19,38.13,38.17,91968.0,28.7955,28.8181,28.7728,28.803,91968.0
2015-11-16 15:45:00,38.17,38.2,38.12,38.16,104359.0,28.803,28.8257,28.7653,28.7955,104359.0
2015-11-16 15:50:00,38.16,38.19,38.14,38.18,99188.0,28.7955,28.8181,28.7804,28.8106,99188.0
2015-11-16 15:55:00,38.18,38.25,38.15,38.24,202879.0,28.8106,28.8634,28.7879,28.8558,202879.0
2015-11-17 09:30:00,38.34,38.4,38.12,38.2,101202.0,28.9313,28.9766,28.7653,28.8257,101202.0
2015-11-17 09:35:00,38.18,38.21,37.95,38.04,58008.0,28.8106,28.8332,28.637,28.7049,58008.0
2015-11-17 09:40:00,38.02,38.07,37.88,37.93,56029.0,28.6898,28.7276,28.5842,28.6219,56029.0
2015-11-17 09:45:00,37.91,37.98,37.89,37.95,35063.0,28.6068,28.6596,28.5917,28.637,35063.0
2015-11-17 09:50:00,37.94,37.95,37.85,37.9,43844.0,28.6295,28.637,28.5615,28.5993,43844.0
2015-11-17 09:55:00,37.9,37.91,37.82,37.85,32585.0,28.5993,28.6068,28.5389,28.5615,32585.0
2015-11-17 10:00:00,37.85,37.92,37.77,37.77,37203.0,28.5615,28.6144,28.5012,28.5012,37203.0
2015-11-17 10:05:00,37.77,37.83,37.75,37.79,42903.0,28.5012,28.5465,28.4861,28.5163,42903.0
2015-11-17 10:10:00,37.79,37.8,37.76,37.8,41719.0,28.5163,28.5238,28.4936,28.5238,41719.0
2015-11-17 10:15:00,37.79,37.8,37.71,37.74,31390.0,28.5163,28.5238,28.4559,28.4785,31390.0
2015-11-17 10:20:00,37.73,37.79,37.73,37.79,24977.0,28.471,28.5163,28.471,28.5163,24977.0
2015-11-17 10:25:00,37.78,37.79,37.71,37.74,28374.0,28.5087,28.5163,28.4559,28.4785,28374.0
2015-11-17 10:30:00,37.75,37.79,37.72,37.78,78581.0,28.4861,28.5163,28.4634,28.5087,78581.0
2015-11-17 10:35:00,37.78,37.78,37.74,37.75,78124.0,28.5087,28.5087,28.4785,28.4861,78124.0
2015-11-17 10:40:00,37.75,37.76,37.72,37.73,52208.0,28.4861,28.4936,28.4634,28.471,52208.0
2015-11-17 10:45:00,37.74,37.77,37.73,37.77,71155.0,28.4785,28.5012,28.471,28.5012,71155.0
2015-11-17 10:50:00,37.77,37.77,37.71,37.72,43580.0,28.5012,28.5012,28.4559,28.4634,43580.0
2015-11-17 10:55:00,37.72,37.76,37.72,37.73,27845.0,28.4634,28.4936,28.4634,28.471,27845.0
2015-11-17 11:00:00,37.74,37.74,37.71,37.72,44505.0,28.4785,28.4785,28.4559,28.4634,44505.0
2015-11-17 11:05:00,37.72,37.73,37.68,37.7,36980.0,28.4634,28.471,28.4333,28.4484,36980.0
2015-11-17 11:10:00,37.7,37.71,37.68,37.69,35147.0,28.4484,28.4559,28.4333,28.4408,35147.0
2015-11-17 11:15:00,37.69,37.7,37.64,37.64,44489.0,28.4408,28.4484,28.4031,28.4031,44489.0
2015-11-17 11:20:00,37.64,37.66,37.58,37.58,53638.0,28.4031,28.4182,28.3578,28.3578,53638.0
2015-11-17 11:25:00,37.58,37.66,37.56,37.65,48031.0,28.3578,28.4182,28.3427,28.4106,48031.0
2015-11-17 11:30:00,37.65,37.72,37.64,37.69,32124.0,28.4106,28.4634,28.4031,28.4408,32124.0
2015-11-17 11:35:00,37.69,37.69,37.57,37.6,89413.0,28.4408,28.4408,28.3503,28.3729,89413.0
2015-11-17 11:40:00,37.59,37.62,37.56,37.59,42903.0,28.3653,28.388,28.3427,28.3653,42903.0
2015-11-17 11:45:00,37.59,37.62,37.58,37.59,31736.0,28.3653,28.388,28.3578,28.3653,31736.0
2015-11-17 11:50:00,37.58,37.58,37.47,37.49,87341.0,28.3578,28.3578,28.2748,28.2899,87341.0
2015-11-17 11:55:00,37.49,37.5,37.46,37.46,44211.0,28.2899,28.2974,28.2673,28.2673,44211.0
2015-11-17 12:00:00,37.46,37.5,37.46,37.5,89079.0,28.2673,28.2974,28.2673,28.2974,89079.0
2015-11-17 12:05:00,37.5,37.54,37.49,37.52,73343.0,28.2974,28.3276,28.2899,28.3125,73343.0
2015-11-17 12:10:00,37.52,37.54,37.52,37.53,22988.0,28.3125,28.3276,28.3125,28.3201,22988.0
2015-11-17 12:15:00,37.52,37.54,37.52,37.52,38017.0,28.3125,28.3276,28.3125,28.3125,38017.0
2015-11-17 12:20:00,37.53,37.6,37.52,37.54,91374.0,28.3201,28.3729,28.3125,28.3276,91374.0
2015-11-17 12:25:00,37.55,37.62,37.54,37.62,46426.0,28.3352,28.388,28.3276,28.388,46426.0
2015-11-17 12:30:00,37.62,37.7,37.61,37.7,65253.0,28.388,28.4484,28.3804,28.4484,65253.0
2015-11-17 12:35:00,37.7,37.71,37.69,37.7,85921.0,28.4484,28.4559,28.4408,28.4484,85921.0
2015-11-17 12:40:00,37.69,37.7,37.58,37.61,50237.0,28.4408,28.4484,28.3578,28.3804,50237.0
2015-11-17 12:45:00,37.6,37.61,37.51,37.51,23513.0,28.3729,28.3804,28.305,28.305,23513.0
2015-11-17 12:50:00,37.51,37.6,37.51,37.56,37358.0,28.305,28.3729,28.305,28.3427,37358.0
2015-11-17 12:55:00,37.56,37.61,37.55,37.6,22226.0,28.3427,28.3804,28.3352,28.3729,22226.0
2015-11-17 13:00:00,37.6,37.65,37.59,37.63,37630.0,28.3729,28.4106,28.3653,28.3955,37630.0
2015-11-17 13:05:00,37.64,37.64,37.6,37.61,26124.0,28.4031,28.4031,28.3729,28.3804,26124.0
2015-11-17 13:10:00,37.62,37.69,37.61,37.69,28538.0,28.388,28.4408,28.3804,28.4408,28538.0
2015-11-17 13:15:00,37.69,37.69,37.6,37.6,22327.0,28.4408,28.4408,28.3729,28.3729,22327.0
2015-11-17 13:20:00,37.61,37.64,37.59,37.62,34280.0,28.3804,28.4031,28.3653,28.388,34280.0
2015-11-17 13:25:00,37.63,37.63,37.59,37.61,45191.0,28.3955,28.3955,28.3653,28.3804,45191.0
2015-11-17 13:30:00,37.6,37.65,37.59,37.64,63109.0,28.3729,28.4106,28.3653,28.4031,63109.0
2015-11-17 13:35:00,37.65,37.65,37.59,37.6,38486.0,28.4106,28.4106,28.3653,28.3729,38486.0
2015-11-17 13:40:00,37.61,37.61,37.54,37.54,29648.0,28.3804,28.3804,28.3276,28.3276,29648.0
2015-11-17 13:45:00,37.55,37.55,37.5,37.52,48259.0,28.3352,28.3352,28.2974,28.3125,48259.0
2015-11-17 13:50:00,37.52,37.57,37.51,37.57,63200.0,28.3125,28.3503,28.305,28.3503,63200.0
2015-11-17 13:55:00,37.57,37.65,37.57,37.62,49496.0,28.3503,28.4106,28.3503,28.388,49496.0
2015-11-17 14:00:00,37.62,37.63,37.58,37.59,40840.0,28.388,28.3955,28.3578,28.3653,40840.0
2015-11-17 14:05:00,37.59,37.66,37.58,37.66,30160.0,28.3653,28.4182,28.3578,28.4182,30160.0
2015-11-17 14:10:00,37.66,37.7,37.66,37.68,59950.0,28.4182,28.4484,28.4182,28.4333,59950.0
2015-11-17 14:15:00,37.69,37.69,37.65,37.66,59188.0,28.4408,28.4408,28.4106,28.4182,59188.0
2015-11-17 14:20:00,37.65,37.65,37.59,37.61,35747.0,28.4106,28.4106,28.3653,28.3804,35747.0
2015-11-17 14:25:00,37.61,37.61,37.49,37.5,35911.0,28.3804,28.3804,28.2899,28.2974,35911.0
2015-11-17 14:30:00,37.5,37.54,37.49,37.51,53605.0,28.2974,28.3276,28.2899,28.305,53605.0
2015-11-17 14:35:00,37.52,37.52,37.45,37.45,43480.0,28.3125,28.3125,28.2597,28.2597,43480.0
2015-11-17 14:40:00,37.45,37.48,37.29,37.29,95189.0,28.2597,28.2823,28.139,28.139,95189.0
2015-11-17 14:45:00,37.3,37.37,37.29,37.35,94858.0,28.1465,28.1993,28.139,28.1842,94858.0
2015-11-17 14:50:00,37.36,37.4,37.34,37.36,80866.0,28.1918,28.222,28.1767,28.1918,80866.0
2015-11-17 14:55:00,37.36,37.45,37.36,37.44,58396.0,28.1918,28.2597,28.1918,28.2522,58396.0
2015-11-17 15:00:00,37.43,37.43,37.23,37.24,65129.0,28.2446,28.2446,28.0937,28.1012,65129.0
2015-11-17 15:05:00,37.24,37.26,37.2,37.2,57868.0,28.1012,28.1163,28.0711,28.0711,57868.0
2015-11-17 15:10:00,37.2,37.23,37.14,37.19,58803.0,28.0711,28.0937,28.0258,28.0635,58803.0
2015-11-17 15:15:00,37.18,37.2,37.14,37.16,53799.0,28.056,28.0711,28.0258,28.0409,53799.0
2015-11-17 15:20:00,37.17,37.25,37.15,37.2,65389.0,28.0484,28.1088,28.0333,28.0711,65389.0
2015-11-17 15:25:00,37.21,37.24,37.19,37.23,43653.0,28.0786,28.1012,28.0635,28.0937,43653.0
2015-11-17 15:30:00,37.23,37.31,37.18,37.29,48037.0,28.0937,28.1541,28.056,28.139,48037.0
2015-11-17 15:35:00,37.3,37.31,37.24,37.24,51700.0,28.1465,28.1541,28.1012,28.1012,51700.0
2015-11-17 15:40:00,37.24,37.36,37.24,37.28,68375.0,28.1012,28.1918,28.1012,28.1314,68375.0
2015-11-17 15:45:00,37.28,37.31,37.2,37.25,85379.0,28.1314,28.1541,28.0711,28.1088,85379.0
2015-11-17 15:50:00,37.25,37.29,37.23,37.24,112614.0,28.1088,28.139,28.0937,28.1012,112614.0
2015-11-17 15:55:00,37.24,37.25,37.19,37.21,174190.0,28.1012,28.1088,28.0635,28.0786,174190.0
2015-11-18 09:30:00,37.42,37.57,37.32,37.53,85608.0,28.2371,28.3503,28.1616,28.3201,85608.0
2015-11-18 09:35:00,37.53,37.57,37.48,37.53,38910.0,28.3201,28.3503,28.2823,28.3201,38910.0
2015-11-18 09:40:00,37.53,37.53,37.4,37.43,65164.0,28.3201,28.3201,28.222,28.2446,65164.0
2015-11-18 09:45:00,37.44,37.49,37.33,37.47,128766.0,28.2522,28.2899,28.1692,28.2748,128766.0
2015-11-18 09:50:00,37.48,37.6,37.28,37.6,191639.0,28.2823,28.3729,28.1314,28.3729,191639.0
2015-11-18 09:55:00,37.6,37.65,37.56,37.65,60705.0,28.3729,28.4106,28.3427,28.4106,60705.0
2015-11-18 10:00:00,37.66,37.66,37.52,37.58,128036.0,28.4182,28.4182,28.3125,28.3578,128036.0
2015-11-18 10:05:00,37.58,37.65,37.58,37.63,266337.0,28.3578,28.4106,28.3578,28.3955,266337.0
2015-11-18 10:10:00,37.63,37.68,37.55,37.57,244872.0,28.3955,28.4333,28.3352,28.3503,244872.0
2015-11-18 10:15:00,37.57,37.6,37.5,37.57,104628.0,28.3503,28.3729,28.2974,28.3503,104628.0
2015-11-18 10:20:00,37.55,37.56,37.44,37.47,68883.0,28.3352,28.3427,28.2522,28.2748,68883.0
2015-11-18 10:25:00,37.45,37.46,37.33,37.39,77391.0,28.2597,28.2673,28.1692,28.2144,77391.0
2015-11-18 10:30:00,37.39,37.41,37.36,37.39,168909.0,28.2144,28.2295,28.1918,28.2144,168909.0
2015-11-18 10:35:00,37.38,37.39,37.35,37.36,52138.0,28.2069,28.2144,28.1842,28.1918,52138.0
2015-11-18 10:40:00,37.37,37.37,37.29,37.32,114393.0,28.1993,28.1993,28.139,28.1616,114393.0
2015-11-18 10:45:00,37.32,37.42,37.32,37.41,105941.0,28.1616,28.2371,28.1616,28.2295,105941.0
2015-11-18 10:50:00,37.41,37.43,37.33,37.41,96665.0,28.2295,28.2446,28.1692,28.2295,96665.0
2015-11-18 10:55:00,37.42,37.42,37.32,37.35,141038.0,28.2371,28.2371,28.1616,28.1842,141038.0
2015-11-18 11:00:00,37.36,37.36,37.22,37.29,146644.0,28.1918,28.1918,28.0861,28.139,146644.0
2015-11-18 11:05:00,37.29,37.33,37.28,37.32,30701.0,28.139,28.1692,28.1314,28.1616,30701.0
2015-11-18 11:10:00,37.32,37.38,37.27,37.35,51278.0,28.1616,28.2069,28.1239,28.1842,51278.0
2015-11-18 11:15:00,37.35,37.4,37.32,37.32,34647.0,28.1842,28.222,28.1616,28.1616,34647.0
2015-11-18 11:20:00,37.33,37.35,37.25,37.34,114029.0,28.1692,28.1842,28.1088,28.1767,114029.0
2015-11-18 11:25:00,37.35,37.36,37.25,37.31,95643.0,28.1842,28.1918,28.1088,28.1541,95643.0
2015-11-18 11:30:00,37.31,37.4,37.29,37.37,151211.0,28.1541,28.222,28.139,28.1993,151211.0
2015-11-18 11:35:00,37.37,37.38,37.29,37.35,34696.0,28.1993,28.2069,28.139,28.1842,34696.0
2015-11-18 11:40:00,37.35,37.36,37.31,37.31,46781.0,28.1842,28.1918,28.1541,28.1541,46781.0
2015-11-18 11:45:00,37.31,37.35,37.3,37.31,34570.0,28.1541,28.1842,28.1465,28.1541,34570.0
2015-11-18 11:50:00,37.3,37.31,37.28,37.29,31332.0,28.1465,28.1541,28.1314,28.139,31332.0
2015-11-18 11:55:00,37.29,37.32,37.28,37.28,86803.0,28.139,28.1616,28.1314,28.1314,86803.0
2015-11-18 12:00:00,37.28,37.3,37.27,37.3,45286.0,28.1314,28.1465,28.1239,28.1465,45286.0
2015-11-18 12:05:00,37.3,37.31,37.28,37.29,41932.0,28.1465,28.1541,28.1314,28.139,41932.0
2015-11-18 12:10:00,37.3,37.33,37.28,37.29,30113.0,28.1465,28.1692,28.1314,28.139,30113.0
2015-11-18 12:15:00,37.3,37.35,37.29,37.32,44065.0,28.1465,28.1842,28.139,28.1616,44065.0
2015-11-18 12:20:00,37.32,37.36,37.11,37.16,225328.0,28.1616,28.1918,28.0031,28.0409,225328.0
2015-11-18 12:25:00,37.17,37.19,37.13,37.13,51753.0,28.0484,28.0635,28.0182,28.0182,51753.0
2015-11-18 12:30:00,37.13,37.18,37.11,37.15,36202.0,28.0182,28.056,28.0031,28.0333,36202.0
2015-11-18 12:35:00,37.16,37.21,37.14,37.18,30907.0,28.0409,28.0786,28.0258,28.056,30907.0
2015-11-18 12:40:00,37.18,37.18,37.12,37.13,27636.0,28.056,28.056,28.0107,28.0182,27636.0
2015-11-18 12:45:00,37.13,37.19,37.12,37.16,61435.0,28.0182,28.0635,28.0107,28.0409,61435.0
2015-11-18 12:50:00,37.17,37.19,37.16,37.19,82916.0,28.0484,28.0635,28.0409,28.0635,82916.0
2015-11-18 12:55:00,37.19,37.22,37.18,37.2,81096.0,28.0635,28.0861,28.056,28.0711,81096.0
2015-11-18 13:00:00,37.2,37.22,37.18,37.2,51099.0,28.0711,28.0861,28.056,28.0711,51099.0
2015-11-18 13:05:00,37.2,37.22,37.18,37.22,49741.0,28.0711,28.0861,28.056,28.0861,49741.0
2015-11-18 13:10:00,37.22,37.23,37.18,37.2,37337.0,28.0861,28.0937,28.056,28.0711,37337.0
2015-11-18 13:15:00,37.21,37.21,37.16,37.2,63598.0,28.0786,28.0786,28.0409,28.0711,63598.0
2015-11-18 13:20:00,37.2,37.26,37.2,37.23,41650.0,28.0711,28.1163,28.0711,28.0937,41650.0
2015-11-18 13:25:00,37.23,37.24,37.19,37.19,116164.0,28.0937,28.1012,28.0635,28.0635,116164.0
2015-11-18 13:30:00,37.2,37.21,37.16,37.18,57453.0,28.0711,28.0786,28.0409,28.056,57453.0
2015-11-18 13:35:00,37.19,37.2,37.1,37.11,180125.0,28.0635,28.0711,27.9956,28.0031,180125.0
2015-11-18 13:40:00,37.12,37.17,37.09,37.11,96143.0,28.0107,28.0484,27.9881,28.0031,96143.0
2015-11-18 13:45:00,37.1,37.11,37.01,37.03,101883.0,27.9956,28.0031,27.9277,27.9428,101883.0
2015-11-18 13:50:00,37.02,37.11,37.01,37.11,44257.0,27.9352,28.0031,27.9277,28.0031,44257.0
2015-11-18 13:55:00,37.11,37.15,37.04,37.07,38012.0,28.0031,28.0333,27.9503,27.973,38012.0
2015-11-18 14:00:00,37.08,37.16,37.03,37.07,66862.0,27.9805,28.0409,27.9428,27.973,66862.0
2015-11-18 14:05:00,37.07,37.22,37.07,37.19,73683.0,27.973,28.0861,27.973,28.0635,73683.0
2015-11-18 14:10:00,37.2,37.3,37.2,37.21,97062.0,28.0711,28.1465,28.0711,28.0786,97062.0
2015-11-18 14:15:00,37.2,37.2,37.11,37.14,79846.0,28.0711,28.0711,28.0031,28.0258,79846.0
2015-11-18 14:20:00,37.13,37.16,37.06,37.09,63584.0,28.0182,28.0409,27.9654,27.9881,63584.0
2015-11-18 14:25:00,37.1,37.15,37.08,37.14,36303.0,27.9956,28.0333,27.9805,28.0258,36303.0
2015-11-18 14:30:00,37.15,37.23,37.14,37.23,59975.0,28.0333,28.0937,28.0258,28.0937,59975.0
2015-11-18 14:35:00,37.23,37.27,37.22,37.26,68869.0,28.0937,28.1239,28.0861,28.1163,68869.0
2015-11-18 14:40:00,37.26,37.37,37.26,37.3,61198.0,28.1163,28.1993,28.1163,28.1465,61198.0
2015-11-18 14:45:00,37.31,37.32,37.28,37.3,48845.0,28.1541,28.1616,28.1314,28.1465,48845.0
2015-11-18 14:50:00,37.3,37.33,37.28,37.33,44620.0,28.1465,28.1692,28.1314,28.1692,44620.0
2015-11-18 14:55:00,37.32,37.41,37.28,37.41,49657.0,28.1616,28.2295,28.1314,28.2295,49657.0
2015-11-18 15:00:00,37.41,37.41,37.34,37.35,49328.0,28.2295,28.2295,28.1767,28.1842,49328.0
2015-11-18 15:05:00,37.36,37.37,37.32,37.33,43282.0,28.1918,28.1993,28.1616,28.1692,43282.0
2015-11-18 15:10:00,37.33,37.43,37.32,37.43,54017.0,28.1692,28.2446,28.1616,28.2446,54017.0
2015-11-18 15:15:00,37.42,37.45,37.39,37.42,52187.0,28.2371,28.2597,28.2144,28.2371,52187.0
2015-11-18 15:20:00,37.41,37.42,37.33,37.35,82390.0,28.2295,28.2371,28.1692,28.1842,82390.0
2015-11-18 15:25:00,37.34,37.35,37.26,37.28,237236.0,28.1767,28.1842,28.1163,28.1314,237236.0
2015-11-18 15:30:00,37.28,37.4,37.26,37.39,254236.0,28.1314,28.222,28.1163,28.2144,254236.0
2015-11-18 15:35:00,37.39,37.39,37.33,37.36,85796.0,28.2144,28.2144,28.1692,28.1918,85796.0
2015-11-18 15:40:00,37.36,37.42,37.35,37.4,81507.0,28.1918,28.2371,28.1842,28.222,81507.0
2015-11-18 15:45:00,37.41,37.45,37.36,37.45,263043.0,28.2295,28.2597,28.1918,28.2597,263043.0
2015-11-18 15:50:00,37.45,37.51,37.44,37.51,179916.0,28.2597,28.305,28.2522,28.305,179916.0
2015-11-18 15:55:00,37.5,37.51,37.4,37.41,382304.0,28.2974,28.305,28.222,28.2295,382304.0
2015-11-19 09:30:00,37.41,37.53,37.27,37.38,96283.0,28.2295,28.3201,28.1239,28.2069,96283.0
2015-11-19 09:35:00,37.36,37.36,37.14,37.18,38906.0,28.1918,28.1918,28.0258,28.056,38906.0
2015-11-19 09:40:00,37.18,37.25,37.12,37.21,34967.0,28.056,28.1088,28.0107,28.0786,34967.0
2015-11-19 09:45:00,37.22,37.27,37.21,37.25,21917.0,28.0861,28.1239,28.0786,28.1088,21917.0
2015-11-19 09:50:00,37.25,37.3,37.24,37.25,31379.0,28.1088,28.1465,28.1012,28.1088,31379.0
2015-11-19 09:55:00,37.24,37.26,37.19,37.23,20133.0,28.1012,28.1163,28.0635,28.0937,20133.0
2015-11-19 10:00:00,37.23,37.26,37.19,37.23,35174.0,28.0937,28.1163,28.0635,28.0937,35174.0
2015-11-19 10:05:00,37.23,37.29,37.22,37.29,17879.0,28.0937,28.139,28.0861,28.139,17879.0
2015-11-19 10:10:00,37.29,37.33,37.24,37.25,28699.0,28.139,28.1692,28.1012,28.1088,28699.0
2015-11-19 10:15:00,37.24,37.24,37.15,37.17,41773.0,28.1012,28.1012,28.0333,28.0484,41773.0
2015-11-19 10:20:00,37.18,37.26,37.18,37.22,19079.0,28.056,28.1163,28.056,28.0861,19079.0
2015-11-19 10:25:00,37.23,37.28,37.2,37.23,26714.0,28.0937,28.1314,28.0711,28.0937,26714.0
2015-11-19 10:30:00,37.23,37.26,37.13,37.13,41083.0,28.0937,28.1163,28.0182,28.0182,41083.0
2015-11-19 10:35:00,37.13,37.15,37.1,37.13,45431.0,28.0182,28.0333,27.9956,28.0182,45431.0
2015-11-19 10:40:00,37.13,37.18,37.1,37.11,30659.0,28.0182,28.056,27.9956,28.0031,30659.0
2015-11-19 10:45:00,37.1,37.18,37.09,37.18,26722.0,27.9956,28.056,27.9881,28.056,26722.0
2015-11-19 10:50:00,37.17,37.21,37.16,37.21,37857.0,28.0484,28.0786,28.0409,28.0786,37857.0
2015-11-19 10:55:00,37.21,37.26,37.18,37.26,24890.0,28.0786,28.1163,28.056,28.1163,24890.0
2015-11-19 11:00:00,37.26,37.26,37.2,37.22,26317.0,28.1163,28.1163,28.0711,28.0861,26317.0
2015-11-19 11:05:00,37.22,37.27,37.21,37.26,17717.0,28.0861,28.1239,28.0786,28.1163,17717.0
2015-11-19 11:10:00,37.26,37.26,37.16,37.18,16360.0,28.1163,28.1163,28.0409,28.056,16360.0
2015-11-19 11:15:00,37.17,37.2,37.15,37.18,21833.0,28.0484,28.0711,28.0333,28.056,21833.0
2015-11-19 11:20:00,37.18,37.18,37.09,37.11,32564.0,28.056,28.056,27.9881,28.0031,32564.0
2015-11-19 11:25:00,37.1,37.14,37.09,37.12,36410.0,27.9956,28.0258,27.9881,28.0107,36410.0
2015-11-19 11:30:00,37.11,37.13,37.05,37.06,34101.0,28.0031,28.0182,27.9579,27.9654,34101.0
2015-11-19 11:35:00,37.06,37.1,37.05,37.09,33111.0,27.9654,27.9956,27.9579,27.9881,33111.0
2015-11-19 11:40:00,37.09,37.12,37.07,37.12,38247.0,27.9881,28.0107,27.973,28.0107,38247.0
2015-11-19 11:45:00,37.12,37.12,37.03,37.04,35043.0,28.0107,28.0107,27.9428,27.9503,35043.0
2015-11-19 11:50:00,37.04,37.04,37.0,37.0,43187.0,27.9503,27.9503,27.9201,27.9201,43187.0
2015-11-19 11:55:00,37.0,37.0,36.96,36.96,46472.0,27.9201,27.9201,27.89,27.89,46472.0
2015-11-19 12:00:00,36.96,36.99,36.96,36.98,44758.0,27.89,27.9126,27.89,27.905,44758.0
2015-11-19 12:05:00,36.99,36.99,36.95,36.96,31038.0,27.9126,27.9126,27.8824,27.89,31038.0
2015-11-19 12:10:00,36.96,36.96,36.89,36.9,36665.0,27.89,27.89,27.8371,27.8447,36665.0
2015-11-19 12:15:00,36.9,36.91,36.86,36.86,35465.0,27.8447,27.8522,27.8145,27.8145,35465.0
2015-11-19 12:20:00,36.86,36.88,36.81,36.82,68580.0,27.8145,27.8296,27.7768,27.7843,68580.0
2015-11-19 12:25:00,36.82,36.83,36.8,36.83,77796.0,27.7843,27.7919,27.7692,27.7919,77796.0
2015-11-19 12:30:00,36.84,36.85,36.82,36.83,61002.0,27.7994,27.8069,27.7843,27.7919,61002.0
2015-11-19 12:35:00,36.84,36.85,36.8,36.81,49074.0,27.7994,27.8069,27.7692,27.7768,49074.0
2015-11-19 12:40:00,36.8,36.83,36.8,36.83,45752.0,27.7692,27.7919,27.7692,27.7919,45752.0
2015-11-19 12:45:00,36.83,36.83,36.72,36.73,121812.0,27.7919,27.7919,27.7088,27.7164,121812.0
2015-11-19 12:50:00,36.73,36.76,36.7,36.71,97495.0,27.7164,27.739,27.6938,27.7013,97495.0
2015-11-19 12:55:00,36.71,36.76,36.65,36.72,216491.0,27.7013,27.739,27.656,27.7088,216491.0
2015-11-19 13:00:00,36.73,36.81,36.7,36.7,118212.0,27.7164,27.7768,27.6938,27.6938,118212.0
2015-11-19 13:05:00,36.7,36.73,36.69,36.7,68646.0,27.6938,27.7164,27.6862,27.6938,68646.0
2015-11-19 13:10:00,36.7,36.71,36.64,36.68,71396.0,27.6938,27.7013,27.6485,27.6787,71396.0
2015-11-19 13:15:00,36.68,36.69,36.63,36.63,54773.0,27.6787,27.6862,27.6409,27.6409,54773.0
2015-11-19 13:20:00,36.63,36.64,36.57,36.57,64703.0,27.6409,27.6485,27.5957,27.5957,64703.0
2015-11-19 13:25:00,36.57,36.58,36.5,36.5,101188.0,27.5957,27.6032,27.5428,27.5428,101188.0
2015-11-19 13:30:00,36.51,36.52,36.48,36.49,98122.0,27.5504,27.5579,27.5277,27.5353,98122.0
2015-11-19 13:35:00,36.48,36.54,36.47,36.5,87277.0,27.5277,27.573,27.5202,27.5428,87277.0
2015-11-19 13:40:00,36.49,36.54,36.47,36.53,61749.0,27.5353,27.573,27.5202,27.5655,61749.0
2015-11-19 13:45:00,36.54,36.55,36.49,36.52,88508.0,27.573,27.5806,27.5353,27.5579,88508.0
2015-11-19 13:50:00,36.52,36.52,36.49,36.5,53264.0,27.5579,27.5579,27.5353,27.5428,53264.0
2015-11-19 13:55:00,36.5,36.51,36.49,36.5,45473.0,27.5428,27.5504,27.5353,27.5428,45473.0
2015-11-19 14:00:00,36.51,36.51,36.42,36.43,70632.0,27.5504,27.5504,27.4825,27.49,70632.0
2015-11-19 14:05:00,36.43,36.43,36.36,36.37,110523.0,27.49,27.49,27.4372,27.4447,110523.0
2015-11-19 14:10:00,36.37,36.37,36.36,36.37,73507.0,27.4447,27.4447,27.4372,27.4447,73507.0
2015-11-19 14:15:00,36.37,36.4,36.28,36.38,213925.0,27.4447,27.4674,27.3768,27.4523,213925.0
2015-11-19 14:20:00,36.37,36.49,36.36,36.48,52997.0,27.4447,27.5353,27.4372,27.5277,52997.0
2015-11-19 14:25:00,36.48,36.61,36.47,36.61,81121.0,27.5277,27.6258,27.5202,27.6258,81121.0
2015-11-19 14:30:00,36.6,36.64,36.56,36.6,104112.0,27.6183,27.6485,27.5881,27.6183,104112.0
2015-11-19 14:35:00,36.6,36.6,36.51,36.51,63516.0,27.6183,27.6183,27.5504,27.5504,63516.0
2015-11-19 14:40:00,36.51,36.51,36.39,36.46,186933.0,27.5504,27.5504,27.4598,27.5127,186933.0
2015-11-19 14:45:00,36.47,36.51,36.43,36.47,82854.0,27.5202,27.5504,27.49,27.5202,82854.0
2015-11-19 14:50:00,36.48,36.6,36.47,36.6,70883.0,27.5277,27.6183,27.5202,27.6183,70883.0
2015-11-19 14:55:00,36.59,36.6,36.52,36.55,98128.0,27.6108,27.6183,27.5579,27.5806,98128.0
2015-11-19 15:00:00,36.55,36.61,36.55,36.56,63578.0,27.5806,27.6258,27.5806,27.5881,63578.0
2015-11-19 15:05:00,36.56,36.58,36.52,36.53,70130.0,27.5881,27.6032,27.5579,27.5655,70130.0
2015-11-19 15:10:00,36.52,36.56,36.49,36.55,77206.0,27.5579,27.5881,27.5353,27.5806,77206.0
2015-11-19 15:15:00,36.55,36.58,36.53,36.55,65753.0,27.5806,27.6032,27.5655,27.5806,65753.0
2015-11-19 15:20:00,36.55,36.56,36.52,36.54,78407.0,27.5806,27.5881,27.5579,27.573,78407.0
2015-11-19 15:25:00,36.55,36.59,36.54,36.56,63263.0,27.5806,27.6108,27.573,27.5881,63263.0
2015-11-19 15:30:00,36.55,36.57,36.49,36.49,80785.0,27.5806,27.5957,27.5353,27.5353,80785.0
2015-11-19 15:35:00,36.49,36.51,36.46,36.5,70239.0,27.5353,27.5504,27.5127,27.5428,70239.0
2015-11-19 15:40:00,36.5,36.51,36.43,36.43,153378.0,27.5428,27.5504,27.49,27.49,153378.0
2015-11-19 15:45:00,36.44,36.49,36.43,36.47,99838.0,27.4976,27.5353,27.49,27.5202,99838.0
2015-11-19 15:50:00,36.46,36.49,36.45,36.45,155391.0,27.5127,27.5353,27.5051,27.5051,155391.0
2015-11-19 15:55:00,36.45,36.46,36.42,36.44,353022.0,27.5051,27.5127,27.4825,27.4976,353022.0
2015-11-20 09:30:00,36.53,36.6,36.31,36.35,287889.0,27.5655,27.6183,27.3995,27.4296,287889.0
2015-11-20 09:35:00,36.36,36.41,36.27,36.39,71460.0,27.4372,27.4749,27.3693,27.4598,71460.0
2015-11-20 09:40:00,36.4,36.43,36.32,36.37,70753.0,27.4674,27.49,27.407,27.4447,70753.0
2015-11-20 09:45:00,36.37,36.52,36.37,36.5,76710.0,27.4447,27.5579,27.4447,27.5428,76710.0
2015-11-20 09:50:00,36.51,36.6,36.44,36.54,99993.0,27.5504,27.6183,27.4976,27.573,99993.0
2015-11-20 09:55:00,36.56,36.57,36.45,36.49,61724.0,27.5881,27.5957,27.5051,27.5353,61724.0
2015-11-20 10:00:00,36.49,36.56,36.49,36.55,116026.0,27.5353,27.5881,27.5353,27.5806,116026.0
2015-11-20 10:05:00,36.55,36.64,36.52,36.63,105778.0,27.5806,27.6485,27.5579,27.6409,105778.0
2015-11-20 10:10:00,36.63,36.8,36.63,36.79,124811.0,27.6409,27.7692,27.6409,27.7617,124811.0
2015-11-20 10:15:00,36.79,36.82,36.7,36.76,80719.0,27.7617,27.7843,27.6938,27.739,80719.0
2015-11-20 10:20:00,36.76,36.76,36.65,36.67,87594.0,27.739,27.739,27.656,27.6711,87594.0
2015-11-20 10:25:00,36.68,36.71,36.65,36.65,74753.0,27.6787,27.7013,27.656,27.656,74753.0
2015-11-20 10:30:00,36.66,36.74,36.63,36.73,78209.0,27.6636,27.7239,27.6409,27.7164,78209.0
2015-11-20 10:35:00,36.73,36.74,36.66,36.67,69068.0,27.7164,27.7239,27.6636,27.6711,69068.0
2015-11-20 10:40:00,36.67,36.67,36.6,36.6,47238.0,27.6711,27.6711,27.6183,27.6183,47238.0
2015-11-20 10:45:00,36.61,36.65,36.59,36.6,51313.0,27.6258,27.656,27.6108,27.6183,51313.0
2015-11-20 10:50:00,36.6,36.65,36.6,36.65,35356.0,27.6183,27.656,27.6183,27.656,35356.0
2015-11-20 10:55:00,36.65,36.65,36.21,36.24,240795.0,27.656,27.656,27.324,27.3466,240795.0
2015-11-20 11:00:00,36.24,36.3,36.13,36.17,218171.0,27.3466,27.3919,27.2636,27.2938,218171.0
2015-11-20 11:05:00,36.16,36.28,36.15,36.27,86958.0,27.2863,27.3768,27.2787,27.3693,86958.0
2015-11-20 11:10:00,36.29,36.31,36.24,36.25,83480.0,27.3844,27.3995,27.3466,27.3542,83480.0
2015-11-20 11:15:00,36.25,36.3,36.23,36.29,66964.0,27.3542,27.3919,27.3391,27.3844,66964.0
2015-11-20 11:20:00,36.29,36.29,36.23,36.27,42343.0,27.3844,27.3844,27.3391,27.3693,42343.0
2015-11-20 11:25:00,36.27,36.31,36.24,36.29,123094.0,27.3693,27.3995,27.3466,27.3844,123094.0
2015-11-20 11:30:00,36.29,36.29,36.22,36.26,96637.0,27.3844,27.3844,27.3316,27.3617,96637.0
2015-11-20 11:35:00,36.26,36.27,36.19,36.19,36790.0,27.3617,27.3693,27.3089,27.3089,36790.0
2015-11-20 11:40:00,36.19,36.2,36.16,36.16,42030.0,27.3089,27.3165,27.2863,27.2863,42030.0
2015-11-20 11:45:00,36.16,36.17,36.07,36.09,52610.0,27.2863,27.2938,27.2184,27.2335,52610.0
2015-11-20 11:50:00,36.1,36.1,36.02,36.05,53212.0,27.241,27.241,27.1806,27.2033,53212.0
2015-11-20 11:55:00,36.05,36.06,36.02,36.02,38588.0,27.2033,27.2108,27.1806,27.1806,38588.0
2015-11-20 12:00:00,36.03,36.06,36.01,36.01,45830.0,27.1882,27.2108,27.1731,27.1731,45830.0
2015-11-20 12:05:00,36.01,36.1,36.0,36.08,72540.0,27.1731,27.241,27.1655,27.2259,72540.0
2015-11-20 12:10:00,36.08,36.09,36.03,36.03,46981.0,27.2259,27.2335,27.1882,27.1882,46981.0
2015-11-20 12:15:00,36.03,36.06,36.0,36.04,32189.0,27.1882,27.2108,27.1655,27.1957,32189.0
2015-11-20 12:20:00,36.03,36.03,36.0,36.01,41638.0,27.1882,27.1882,27.1655,27.1731,41638.0
2015-11-20 12:25:00,36.01,36.04,35.98,36.02,75158.0,27.1731,27.1957,27.1504,27.1806,75158.0
2015-11-20 12:30:00,36.01,36.08,36.0,36.04,47576.0,27.1731,27.2259,27.1655,27.1957,47576.0
2015-11-20 12:35:00,36.04,36.05,35.96,35.97,53528.0,27.1957,27.2033,27.1354,27.1429,53528.0
2015-11-20 12:40:00,35.97,35.99,35.96,35.98,36478.0,27.1429,27.158,27.1354,27.1504,36478.0
2015-11-20 12:45:00,35.98,35.99,35.87,35.89,106923.0,27.1504,27.158,27.0674,27.0825,106923.0
2015-11-20 12:50:00,35.9,35.92,35.87,35.88,40066.0,27.0901,27.1052,27.0674,27.075,40066.0
2015-11-20 12:55:00,35.89,35.89,35.83,35.87,43801.0,27.0825,27.0825,27.0373,27.0674,43801.0
2015-11-20 13:00:00,35.88,35.9,35.85,35.85,59500.0,27.075,27.0901,27.0523,27.0523,59500.0
2015-11-20 13:05:00,35.86,35.88,35.8,35.83,62935.0,27.0599,27.075,27.0146,27.0373,62935.0
2015-11-20 13:10:00,35.84,35.84,35.79,35.83,46072.0,27.0448,27.0448,27.0071,27.0373,46072.0
2015-11-20 13:15:00,35.83,35.83,35.79,35.8,56136.0,27.0373,27.0373,27.0071,27.0146,56136.0
2015-11-20 13:20:00,35.79,35.79,35.72,35.74,77962.0,27.0071,27.0071,26.9543,26.9693,77962.0
2015-11-20 13:25:00,35.74,35.82,35.73,35.75,67407.0,26.9693,27.0297,26.9618,26.9769,67407.0
2015-11-20 13:30:00,35.76,35.77,35.71,35.71,38505.0,26.9844,26.992,26.9467,26.9467,38505.0
2015-11-20 13:35:00,35.71,35.71,35.63,35.63,72797.0,26.9467,26.9467,26.8863,26.8863,72797.0
2015-11-20 13:40:00,35.64,35.7,35.62,35.62,101230.0,26.8939,26.9392,26.8788,26.8788,101230.0
2015-11-20 13:45:00,35.62,35.72,35.62,35.71,112305.0,26.8788,26.9543,26.8788,26.9467,112305.0
2015-11-20 13:50:00,35.73,35.74,35.65,35.65,81751.0,26.9618,26.9693,26.9014,26.9014,81751.0
2015-11-20 13:55:00,35.65,35.67,35.61,35.61,94658.0,26.9014,26.9165,26.8712,26.8712,94658.0
2015-11-20 14:00:00,35.62,35.65,35.6,35.6,75944.0,26.8788,26.9014,26.8637,26.8637,75944.0
2015-11-20 14:05:00,35.61,35.63,35.6,35.6,87761.0,26.8712,26.8863,26.8637,26.8637,87761.0
2015-11-20 14:10:00,35.61,35.71,35.6,35.7,94999.0,26.8712,26.9467,26.8637,26.9392,94999.0
2015-11-20 14:15:00,35.69,35.79,35.69,35.76,206685.0,26.9316,27.0071,26.9316,26.9844,206685.0
2015-11-20 14:20:00,35.76,35.79,35.74,35.78,79462.0,26.9844,27.0071,26.9693,26.9995,79462.0
2015-11-20 14:25:00,35.79,35.79,35.7,35.71,95416.0,27.0071,27.0071,26.9392,26.9467,95416.0
2015-11-20 14:30:00,35.71,35.71,35.65,35.65,64676.0,26.9467,26.9467,26.9014,26.9014,64676.0
2015-11-20 14:35:00,35.65,35.73,35.64,35.72,135486.0,26.9014,26.9618,26.8939,26.9543,135486.0
2015-11-20 14:40:00,35.71,35.77,35.71,35.75,71412.0,26.9467,26.992,26.9467,26.9769,71412.0
2015-11-20 14:45:00,35.74,36.0,35.74,35.94,215631.0,26.9693,27.1655,26.9693,27.1203,215631.0
2015-11-20 14:50:00,35.94,35.98,35.93,35.95,131934.0,27.1203,27.1504,27.1127,27.1278,131934.0
2015-11-20 14:55:00,35.95,36.02,35.92,35.96,134477.0,27.1278,27.1806,27.1052,27.1354,134477.0
2015-11-20 15:00:00,35.95,36.01,35.94,35.96,93503.0,27.1278,27.1731,27.1203,27.1354,93503.0
2015-11-20 15:05:00,35.97,36.01,35.95,36.0,97707.0,27.1429,27.1731,27.1278,27.1655,97707.0
2015-11-20 15:10:00,36.0,36.04,35.97,36.03,136226.0,27.1655,27.1957,27.1429,27.1882,136226.0
2015-11-20 15:15:00,36.03,36.06,36.02,36.05,112495.0,27.1882,27.2108,27.1806,27.2033,112495.0
2015-11-20 15:20:00,36.05,36.08,36.04,36.05,100896.0,27.2033,27.2259,27.1957,27.2033,100896.0
2015-11-20 15:25:00,36.05,36.06,36.01,36.06,111084.0,27.2033,27.2108,27.1731,27.2108,111084.0
2015-11-20 15:30:00,36.05,36.06,35.94,35.95,185728.0,27.2033,27.2108,27.1203,27.1278,185728.0
2015-11-20 15:35:00,35.94,35.98,35.91,35.95,168273.0,27.1203,27.1504,27.0976,27.1278,168273.0
2015-11-20 15:40:00,35.95,35.96,35.89,35.9,224115.0,27.1278,27.1354,27.0825,27.0901,224115.0
2015-11-20 15:45:00,35.89,35.93,35.86,35.86,165447.0,27.0825,27.1127,27.0599,27.0599,165447.0
2015-11-20 15:50:00,35.87,35.95,35.84,35.84,170471.0,27.0674,27.1278,27.0448,27.0448,170471.0
2015-11-20 15:55:00,35.84,35.86,35.79,35.83,627377.0,27.0448,27.0599,27.0071,27.0373,627377.0
2015-11-23 09:30:00,35.81,35.91,35.75,35.89,93265.0,27.0222,27.0976,26.9769,27.0825,93265.0
2015-11-23 09:35:00,35.9,35.99,35.86,35.98,49766.0,27.0901,27.158,27.0599,27.1504,49766.0
2015-11-23 09:40:00,36.0,36.2,35.98,36.18,38881.0,27.1655,27.3165,27.1504,27.3014,38881.0
2015-11-23 09:45:00,36.17,36.26,36.12,36.25,77850.0,27.2938,27.3617,27.2561,27.3542,77850.0
2015-11-23 09:50:00,36.26,36.31,36.2,36.22,64154.0,27.3617,27.3995,27.3165,27.3316,64154.0
2015-11-23 09:55:00,36.21,36.21,36.04,36.1,64906.0,27.324,27.324,27.1957,27.241,64906.0
2015-11-23 10:00:00,36.1,36.15,36.02,36.03,59109.0,27.241,27.2787,27.1806,27.1882,59109.0
2015-11-23 10:05:00,36.02,36.09,36.02,36.08,30475.0,27.1806,27.2335,27.1806,27.2259,30475.0
2015-11-23 10:10:00,36.08,36.13,36.04,36.13,57677.0,27.2259,27.2636,27.1957,27.2636,57677.0
2015-11-23 10:15:00,36.13,36.21,36.09,36.2,31617.0,27.2636,27.324,27.2335,27.3165,31617.0
2015-11-23 10:20:00,36.2,36.27,36.16,36.27,50014.0,27.3165,27.3693,27.2863,27.3693,50014.0
2015-11-23 10:25:00,36.27,36.36,36.24,36.35,82310.0,27.3693,27.4372,27.3466,27.4296,82310.0
2015-11-23 10:30:00,36.36,36.38,36.21,36.22,46324.0,27.4372,27.4523,27.324,27.3316,46324.0
2015-11-23 10:35:00,36.22,36.31,36.2,36.29,59807.0,27.3316,27.3995,27.3165,27.3844,59807.0
2015-11-23 10:40:00,36.29,36.39,36.27,36.39,177416.0,27.3844,27.4598,27.3693,27.4598,177416.0
2015-11-23 10:45:00,36.39,36.4,36.35,36.36,41076.0,27.4598,27.4674,27.4296,27.4372,41076.0
2015-11-23 10:50:00,36.36,36.38,36.34,36.37,46915.0,27.4372,27.4523,27.4221,27.4447,46915.0
2015-11-23 10:55:00,36.36,36.38,36.34,36.36,41239.0,27.4372,27.4523,27.4221,27.4372,41239.0
2015-11-23 11:00:00,36.36,36.36,36.29,36.3,53589.0,27.4372,27.4372,27.3844,27.3919,53589.0
2015-11-23 11:05:00,36.3,36.35,36.27,36.35,62771.0,27.3919,27.4296,27.3693,27.4296,62771.0
2015-11-23 11:10:00,36.35,36.36,36.3,36.34,37707.0,27.4296,27.4372,27.3919,27.4221,37707.0
2015-11-23 11:15:00,36.34,36.42,36.33,36.42,53637.0,27.4221,27.4825,27.4146,27.4825,53637.0
2015-11-23 11:20:00,36.42,36.47,36.41,36.47,62011.0,27.4825,27.5202,27.4749,27.5202,62011.0
2015-11-23 11:25:00,36.47,36.51,36.44,36.51,39872.0,27.5202,27.5504,27.4976,27.5504,39872.0
2015-11-23 11:30:00,36.5,36.54,36.49,36.53,110384.0,27.5428,27.573,27.5353,27.5655,110384.0
2015-11-23 11:35:00,36.54,36.57,36.53,36.57,58100.0,27.573,27.5957,27.5655,27.5957,58100.0
2015-11-23 11:40:00,36.57,36.64,36.56,36.64,36763.0,27.5957,27.6485,27.5881,27.6485,36763.0
2015-11-23 11:45:00,36.64,36.68,36.63,36.68,57251.0,27.6485,27.6787,27.6409,27.6787,57251.0
2015-11-23 11:50:00,36.68,36.71,36.67,36.71,46507.0,27.6787,27.7013,27.6711,27.7013,46507.0
2015-11-23 11:55:00,36.7,36.76,36.7,36.75,94637.0,27.6938,27.739,27.6938,27.7315,94637.0
2015-11-23 12:00:00,36.75,36.8,36.75,36.79,106941.0,27.7315,27.7692,27.7315,27.7617,106941.0
2015-11-23 12:05:00,36.79,36.81,36.74,36.8,128231.0,27.7617,27.7768,27.7239,27.7692,128231.0
2015-11-23 12:10:00,36.8,36.82,36.79,36.81,43549.0,27.7692,27.7843,27.7617,27.7768,43549.0
2015-11-23 12:15:00,36.81,36.82,36.79,36.8,90566.0,27.7768,27.7843,27.7617,27.7692,90566.0
2015-11-23 12:20:00,36.8,36.84,36.79,36.8,72066.0,27.7692,27.7994,27.7617,27.7692,72066.0
2015-11-23 12:25:00,36.8,36.82,36.8,36.82,46948.0,27.7692,27.7843,27.7692,27.7843,46948.0
2015-11-23 12:30:00,36.82,36.84,36.8,36.84,75330.0,27.7843,27.7994,27.7692,27.7994,75330.0
2015-11-23 12:35:00,36.84,36.85,36.8,36.83,187566.0,27.7994,27.8069,27.7692,27.7919,187566.0
2015-11-23 12:40:00,36.83,36.89,36.81,36.82,81563.0,27.7919,27.8371,27.7768,27.7843,81563.0
2015-11-23 12:45:00,36.82,36.86,36.81,36.86,47443.0,27.7843,27.8145,27.7768,27.8145,47443.0
2015-11-23 12:50:00,36.86,36.9,36.83,36.9,35629.0,27.8145,27.8447,27.7919,27.8447,35629.0
2015-11-23 12:55:00,36.9,36.93,36.89,36.92,58438.0,27.8447,27.8673,27.8371,27.8598,58438.0
2015-11-23 13:00:00,36.93,36.97,36.91,36.95,78799.0,27.8673,27.8975,27.8522,27.8824,78799.0
2015-11-23 13:05:00,36.95,36.98,36.88,36.88,64117.0,27.8824,27.905,27.8296,27.8296,64117.0
2015-11-23 13:10:00,36.88,36.93,36.84,36.91,103987.0,27.8296,27.8673,27.7994,27.8522,103987.0
2015-11-23 13:15:00,36.91,36.93,36.9,36.91,28353.0,27.8522,27.8673,27.8447,27.8522,28353.0
2015-11-23 13:20:00,36.92,36.93,36.91,36.93,15252.0,27.8598,27.8673,27.8522,27.8673,15252.0
2015-11-23 13:25:00,36.93,36.99,36.92,36.99,80254.0,27.8673,27.9126,27.8598,27.9126,80254.0
2015-11-23 13:30:00,36.99,36.99,36.95,36.96,54556.0,27.9126,27.9126,27.8824,27.89,54556.0
2015-11-23 13:35:00,36.96,36.96,36.93,36.93,47738.0,27.89,27.89,27.8673,27.8673,47738.0
2015-11-23 13:40:00,36.94,37.0,36.93,36.99,61875.0,27.8749,27.9201,27.8673,27.9126,61875.0
2015-11-23 13:45:00,36.99,37.02,36.96,37.01,74293.0,27.9126,27.9352,27.89,27.9277,74293.0
2015-11-23 13:50:00,37.01,37.03,36.95,36.98,104403.0,27.9277,27.9428,27.8824,27.905,104403.0
2015-11-23 13:55:00,36.99,36.99,36.97,36.98,59994.0,27.9126,27.9126,27.8975,27.905,59994.0
2015-11-23 14:00:00,36.98,36.99,36.94,36.97,99413.0,27.905,27.9126,27.8749,27.8975,99413.0
2015-11-23 14:05:00,36.98,36.99,36.93,36.94,43696.0,27.905,27.9126,27.8673,27.8749,43696.0
2015-11-23 14:10:00,36.93,36.95,36.9,36.91,77800.0,27.8673,27.8824,27.8447,27.8522,77800.0
2015-11-23 14:15:00,36.91,36.92,36.9,36.9,60008.0,27.8522,27.8598,27.8447,27.8447,60008.0
2015-11-23 14:20:00,36.91,36.93,36.9,36.93,96335.0,27.8522,27.8673,27.8447,27.8673,96335.0
2015-11-23 14:25:00,36.94,36.96,36.92,36.92,38308.0,27.8749,27.89,27.8598,27.8598,38308.0
2015-11-23 14:30:00,36.92,36.93,36.83,36.83,109886.0,27.8598,27.8673,27.7919,27.7919,109886.0
2015-11-23 14:35:00,36.84,36.84,36.71,36.76,79733.0,27.7994,27.7994,27.7013,27.739,79733.0
2015-11-23 14:40:00,36.76,36.82,36.75,36.82,49308.0,27.739,27.7843,27.7315,27.7843,49308.0
2015-11-23 14:45:00,36.81,36.81,36.77,36.79,52472.0,27.7768,27.7768,27.7466,27.7617,52472.0
2015-11-23 14:50:00,36.79,36.8,36.74,36.75,79914.0,27.7617,27.7692,27.7239,27.7315,79914.0
2015-11-23 14:55:00,36.74,36.74,36.67,36.68,41485.0,27.7239,27.7239,27.6711,27.6787,41485.0
2015-11-23 15:00:00,36.68,36.7,36.62,36.63,57814.0,27.6787,27.6938,27.6334,27.6409,57814.0
2015-11-23 15:05:00,36.63,36.72,36.62,36.68,62635.0,27.6409,27.7088,27.6334,27.6787,62635.0
2015-11-23 15:10:00,36.68,36.74,36.67,36.71,45534.0,27.6787,27.7239,27.6711,27.7013,45534.0
2015-11-23 15:15:00,36.72,36.72,36.62,36.66,121606.0,27.7088,27.7088,27.6334,27.6636,121606.0
2015-11-23 15:20:00,36.66,36.68,36.63,36.64,58185.0,27.6636,27.6787,27.6409,27.6485,58185.0
2015-11-23 15:25:00,36.64,36.73,36.61,36.73,89913.0,27.6485,27.7164,27.6258,27.7164,89913.0
2015-11-23 15:30:00,36.72,36.77,36.7,36.76,72229.0,27.7088,27.7466,27.6938,27.739,72229.0
2015-11-23 15:35:00,36.77,36.77,36.7,36.72,95500.0,27.7466,27.7466,27.6938,27.7088,95500.0
2015-11-23 15:40:00,36.71,36.72,36.69,36.7,93905.0,27.7013,27.7088,27.6862,27.6938,93905.0
2015-11-23 15:45:00,36.7,36.73,36.69,36.73,104925.0,27.6938,27.7164,27.6862,27.7164,104925.0
2015-11-23 15:50:00,36.72,36.76,36.71,36.75,161972.0,27.7088,27.739,27.7013,27.7315,161972.0
2015-11-23 15:55:00,36.75,36.77,36.72,36.72,333396.0,27.7315,27.7466,27.7088,27.7088,333396.0
2015-11-24 09:30:00,36.47,36.59,36.24,36.29,149267.0,27.5202,27.6108,27.3466,27.3844,149267.0
2015-11-24 09:35:00,36.29,36.32,36.0,36.07,104358.0,27.3844,27.407,27.1655,27.2184,104358.0
2015-11-24 09:40:00,36.07,36.26,36.07,36.24,64874.0,27.2184,27.3617,27.2184,27.3466,64874.0
2015-11-24 09:45:00,36.25,36.31,36.22,36.23,102244.0,27.3542,27.3995,27.3316,27.3391,102244.0
2015-11-24 09:50:00,36.24,36.29,36.22,36.24,70484.0,27.3466,27.3844,27.3316,27.3466,70484.0
2015-11-24 09:55:00,36.24,36.24,36.07,36.07,66950.0,27.3466,27.3466,27.2184,27.2184,66950.0
2015-11-24 10:00:00,36.06,36.11,36.02,36.09,50627.0,27.2108,27.2485,27.1806,27.2335,50627.0
2015-11-24 10:05:00,36.09,36.19,36.07,36.11,64869.0,27.2335,27.3089,27.2184,27.2485,64869.0
2015-11-24 10:10:00,36.11,36.15,36.02,36.1,80223.0,27.2485,27.2787,27.1806,27.241,80223.0
2015-11-24 10:15:00,36.1,36.17,36.06,36.1,74318.0,27.241,27.2938,27.2108,27.241,74318.0
2015-11-24 10:20:00,36.09,36.16,36.06,36.06,56928.0,27.2335,27.2863,27.2108,27.2108,56928.0
2015-11-24 10:25:00,36.05,36.07,36.02,36.04,60219.0,27.2033,27.2184,27.1806,27.1957,60219.0
2015-11-24 10:30:00,36.04,36.04,35.95,35.96,62597.0,27.1957,27.1957,27.1278,27.1354,62597.0
2015-11-24 10:35:00,35.96,36.04,35.96,36.01,46223.0,27.1354,27.1957,27.1354,27.1731,46223.0
2015-11-24 10:40:00,36.01,36.02,35.98,35.98,49326.0,27.1731,27.1806,27.1504,27.1504,49326.0
2015-11-24 10:45:00,35.98,35.98,35.9,35.91,37306.0,27.1504,27.1504,27.0901,27.0976,37306.0
2015-11-24 10:50:00,35.91,35.94,35.9,35.91,42118.0,27.0976,27.1203,27.0901,27.0976,42118.0
2015-11-24 10:55:00,35.91,35.92,35.9,35.92,65607.0,27.0976,27.1052,27.0901,27.1052,65607.0
2015-11-24 11:00:00,35.92,36.01,35.86,36.01,65719.0,27.1052,27.1731,27.0599,27.1731,65719.0
2015-11-24 11:05:00,36.01,36.04,35.97,36.03,148575.0,27.1731,27.1957,27.1429,27.1882,148575.0
2015-11-24 11:10:00,36.03,36.07,36.0,36.07,99252.0,27.1882,27.2184,27.1655,27.2184,99252.0
2015-11-24 11:15:00,36.07,36.11,35.99,35.99,49229.0,27.2184,27.2485,27.158,27.158,49229.0
2015-11-24 11:20:00,35.99,36.07,35.98,36.07,42200.0,27.158,27.2184,27.1504,27.2184,42200.0
2015-11-24 11:25:00,36.08,36.1,36.02,36.03,44161.0,27.2259,27.241,27.1806,27.1882,44161.0
2015-11-24 11:30:00,36.03,36.12,36.03,36.06,42118.0,27.1882,27.2561,27.1882,27.2108,42118.0
2015-11-24 11:35:00,36.05,36.11,36.04,36.09,47601.0,27.2033,27.2485,27.1957,27.2335,47601.0
2015-11-24 11:40:00,36.08,36.1,36.08,36.09,22281.0,27.2259,27.241,27.2259,27.2335,22281.0
2015-11-24 11:45:00,36.1,36.12,36.02,36.04,38949.0,27.241,27.2561,27.1806,27.1957,38949.0
2015-11-24 11:50:00,36.04,36.11,36.04,36.04,49734.0,27.1957,27.2485,27.1957,27.1957,49734.0
2015-11-24 11:55:00,36.05,36.11,36.04,36.07,40660.0,27.2033,27.2485,27.1957,27.2184,40660.0
2015-11-24 12:00:00,36.07,36.18,36.07,36.12,48282.0,27.2184,27.3014,27.2184,27.2561,48282.0
2015-11-24 12:05:00,36.13,36.14,36.06,36.06,48033.0,27.2636,27.2712,27.2108,27.2108,48033.0
2015-11-24 12:10:00,36.07,36.08,36.02,36.05,44597.0,27.2184,27.2259,27.1806,27.2033,44597.0
2015-11-24 12:15:00,36.05,36.07,36.01,36.01,39672.0,27.2033,27.2184,27.1731,27.1731,39672.0
2015-11-24 12:20:00,36.01,36.02,35.97,35.98,36189.0,27.1731,27.1806,27.1429,27.1504,36189.0
2015-11-24 12:25:00,35.98,36.02,35.98,36.02,37649.0,27.1504,27.1806,27.1504,27.1806,37649.0
2015-11-24 12:30:00,36.02,36.04,36.01,36.02,47134.0,27.1806,27.1957,27.1731,27.1806,47134.0
2015-11-24 12:35:00,36.02,36.06,36.02,36.02,51825.0,27.1806,27.2108,27.1806,27.1806,51825.0
2015-11-24 12:40:00,36.02,36.03,35.92,35.93,68847.0,27.1806,27.1882,27.1052,27.1127,68847.0
2015-11-24 12:45:00,35.92,35.93,35.85,35.88,44261.0,27.1052,27.1127,27.0523,27.075,44261.0
2015-11-24 12:50:00,35.88,35.91,35.87,35.89,43577.0,27.075,27.0976,27.0674,27.0825,43577.0
2015-11-24 12:55:00,35.9,35.9,35.81,35.85,96282.0,27.0901,27.0901,27.0222,27.0523,96282.0
2015-11-24 13:00:00,35.85,35.99,35.84,35.94,61735.0,27.0523,27.158,27.0448,27.1203,61735.0
2015-11-24 13:05:00,35.95,36.03,35.94,35.98,49015.0,27.1278,27.1882,27.1203,27.1504,49015.0
2015-11-24 13:10:00,35.99,36.0,35.89,35.89,53879.0,27.158,27.1655,27.0825,27.0825,53879.0
2015-11-24 13:15:00,35.89,35.9,35.87,35.88,47254.0,27.0825,27.0901,27.0674,27.075,47254.0
2015-11-24 13:20:00,35.87,35.91,35.86,35.86,70907.0,27.0674,27.0976,27.0599,27.0599,70907.0
2015-11-24 13:25:00,35.86,35.9,35.86,35.86,66067.0,27.0599,27.0901,27.0599,27.0599,66067.0
2015-11-24 13:30:00,35.87,35.9,35.86,35.89,39774.0,27.0674,27.0901,27.0599,27.0825,39774.0
2015-11-24 13:35:00,35.89,35.9,35.86,35.86,44310.0,27.0825,27.0901,27.0599,27.0599,44310.0
2015-11-24 13:40:00,35.86,35.87,35.83,35.84,72383.0,27.0599,27.0674,27.0373,27.0448,72383.0
2015-11-24 13:45:00,35.83,35.84,35.81,35.81,78363.0,27.0373,27.0448,27.0222,27.0222,78363.0
2015-11-24 13:50:00,35.81,35.82,35.72,35.72,132754.0,27.0222,27.0297,26.9543,26.9543,132754.0
2015-11-24 13:55:00,35.72,35.75,35.71,35.72,76482.0,26.9543,26.9769,26.9467,26.9543,76482.0
2015-11-24 14:00:00,35.71,35.79,35.71,35.79,62743.0,26.9467,27.0071,26.9467,27.0071,62743.0
2015-11-24 14:05:00,35.79,35.87,35.79,35.85,99605.0,27.0071,27.0674,27.0071,27.0523,99605.0
2015-11-24 14:10:00,35.84,35.86,35.76,35.78,106705.0,27.0448,27.0599,26.9844,26.9995,106705.0
2015-11-24 14:15:00,35.78,35.84,35.77,35.79,62917.0,26.9995,27.0448,26.992,27.0071,62917.0
2015-11-24 14:20:00,35.8,35.82,35.75,35.76,81064.0,27.0146,27.0297,26.9769,26.9844,81064.0
2015-11-24 14:25:00,35.76,35.83,35.76,35.81,92793.0,26.9844,27.0373,26.9844,27.0222,92793.0
2015-11-24 14:30:00,35.8,35.93,35.8,35.91,51880.0,27.0146,27.1127,27.0146,27.0976,51880.0
2015-11-24 14:35:00,35.91,35.92,35.86,35.89,43804.0,27.0976,27.1052,27.0599,27.0825,43804.0
2015-11-24 14:40:00,35.89,35.95,35.89,35.94,36188.0,27.0825,27.1278,27.0825,27.1203,36188.0
2015-11-24 14:45:00,35.95,36.0,35.92,36.0,108918.0,27.1278,27.1655,27.1052,27.1655,108918.0
2015-11-24 14:50:00,36.0,36.03,35.99,36.02,52752.0,27.1655,27.1882,27.158,27.1806,52752.0
2015-11-24 14:55:00,36.02,36.07,36.0,36.06,54897.0,27.1806,27.2184,27.1655,27.2108,54897.0
2015-11-24 15:00:00,36.05,36.11,36.02,36.1,72827.0,27.2033,27.2485,27.1806,27.241,72827.0
2015-11-24 15:05:00,36.09,36.16,36.08,36.16,61618.0,27.2335,27.2863,27.2259,27.2863,61618.0
2015-11-24 15:10:00,36.16,36.16,36.12,36.14,77365.0,27.2863,27.2863,27.2561,27.2712,77365.0
2015-11-24 15:15:00,36.13,36.15,36.11,36.12,67455.0,27.2636,27.2787,27.2485,27.2561,67455.0
2015-11-24 15:20:00,36.12,36.15,36.08,36.08,72936.0,27.2561,27.2787,27.2259,27.2259,72936.0
2015-11-24 15:25:00,36.08,36.1,36.05,36.09,66389.0,27.2259,27.241,27.2033,27.2335,66389.0
2015-11-24 15:30:00,36.09,36.1,36.05,36.06,82201.0,27.2335,27.241,27.2033,27.2108,82201.0
2015-11-24 15:35:00,36.06,36.07,35.99,36.01,101865.0,27.2108,27.2184,27.158,27.1731,101865.0
2015-11-24 15:40:00,36.02,36.08,36.01,36.07,109515.0,27.1806,27.2259,27.1731,27.2184,109515.0
2015-11-24 15:45:00,36.07,36.13,36.05,36.07,262592.0,27.2184,27.2636,27.2033,27.2184,262592.0
2015-11-24 15:50:00,36.08,36.13,36.06,36.12,178457.0,27.2259,27.2636,27.2108,27.2561,178457.0
2015-11-24 15:55:00,36.11,36.12,36.04,36.06,501009.0,27.2485,27.2561,27.1957,27.2108,501009.0
2015-11-25 09:30:00,36.01,36.36,35.98,36.02,191596.0,27.1731,27.4372,27.1504,27.1806,191596.0
2015-11-25 09:35:00,36.03,36.35,36.02,36.29,71008.0,27.1882,27.4296,27.1806,27.3844,71008.0
2015-11-25 09:40:00,36.29,36.29,36.01,36.17,41485.0,27.3844,27.3844,27.1731,27.2938,41485.0
2015-11-25 09:45:00,36.19,36.28,36.13,36.23,30240.0,27.3089,27.3768,27.2636,27.3391,30240.0
2015-11-25 09:50:00,36.23,36.34,36.18,36.3,39502.0,27.3391,27.4221,27.3014,27.3919,39502.0
2015-11-25 09:55:00,36.29,36.45,36.28,36.44,44111.0,27.3844,27.5051,27.3768,27.4976,44111.0
2015-11-25 10:00:00,36.44,36.45,36.31,36.35,118572.0,27.4976,27.5051,27.3995,27.4296,118572.0
2015-11-25 10:05:00,36.35,36.42,36.34,36.38,46214.0,27.4296,27.4825,27.4221,27.4523,46214.0
2015-11-25 10:10:00,36.4,36.44,36.38,36.44,64996.0,27.4674,27.4976,27.4523,27.4976,64996.0
2015-11-25 10:15:00,36.43,36.48,36.4,36.48,166404.0,27.49,27.5277,27.4674,27.5277,166404.0
2015-11-25 10:20:00,36.48,36.48,36.24,36.24,100222.0,27.5277,27.5277,27.3466,27.3466,100222.0
2015-11-25 10:25:00,36.22,36.3,36.11,36.13,93905.0,27.3316,27.3919,27.2485,27.2636,93905.0
2015-11-25 10:30:00,36.12,36.14,36.08,36.1,83212.0,27.2561,27.2712,27.2259,27.241,83212.0
2015-11-25 10:35:00,36.1,36.11,36.05,36.09,52713.0,27.241,27.2485,27.2033,27.2335,52713.0
2015-11-25 10:40:00,36.09,36.15,36.04,36.07,73792.0,27.2335,27.2787,27.1957,27.2184,73792.0
2015-11-25 10:45:00,36.07,36.1,36.04,36.1,50360.0,27.2184,27.241,27.1957,27.241,50360.0
2015-11-25 10:50:00,36.11,36.11,36.06,36.07,47186.0,27.2485,27.2485,27.2108,27.2184,47186.0
2015-11-25 10:55:00,36.08,36.12,36.05,36.09,35700.0,27.2259,27.2561,27.2033,27.2335,35700.0
2015-11-25 11:00:00,36.09,36.15,36.09,36.11,31090.0,27.2335,27.2787,27.2335,27.2485,31090.0
2015-11-25 11:05:00,36.12,36.17,36.1,36.17,34353.0,27.2561,27.2938,27.241,27.2938,34353.0
2015-11-25 11:10:00,36.18,36.18,36.13,36.15,51944.0,27.3014,27.3014,27.2636,27.2787,51944.0
2015-11-25 11:15:00,36.15,36.27,36.14,36.27,51553.0,27.2787,27.3693,27.2712,27.3693,51553.0
2015-11-25 11:20:00,36.27,36.28,36.23,36.23,45574.0,27.3693,27.3768,27.3391,27.3391,45574.0
2015-11-25 11:25:00,36.24,36.27,36.23,36.23,28170.0,27.3466,27.3693,27.3391,27.3391,28170.0
2015-11-25 11:30:00,36.24,36.26,36.23,36.26,39725.0,27.3466,27.3617,27.3391,27.3617,39725.0
2015-11-25 11:35:00,36.26,36.28,36.22,36.27,35530.0,27.3617,27.3768,27.3316,27.3693,35530.0
2015-11-25 11:40:00,36.27,36.29,36.25,36.29,18708.0,27.3693,27.3844,27.3542,27.3844,18708.0
2015-11-25 11:45:00,36.29,36.29,36.24,36.26,50773.0,27.3844,27.3844,27.3466,27.3617,50773.0
2015-11-25 11:50:00,36.27,36.28,36.25,36.27,20085.0,27.3693,27.3768,27.3542,27.3693,20085.0
2015-11-25 11:55:00,36.28,36.39,36.28,36.39,37278.0,27.3768,27.4598,27.3768,27.4598,37278.0
2015-11-25 12:00:00,36.38,36.42,36.38,36.41,71336.0,27.4523,27.4825,27.4523,27.4749,71336.0
2015-11-25 12:05:00,36.42,36.44,36.38,36.39,38216.0,27.4825,27.4976,27.4523,27.4598,38216.0
2015-11-25 12:10:00,36.39,36.42,36.38,36.42,23073.0,27.4598,27.4825,27.4523,27.4825,23073.0
2015-11-25 12:15:00,36.42,36.44,36.4,36.41,26155.0,27.4825,27.4976,27.4674,27.4749,26155.0
2015-11-25 12:20:00,36.41,36.43,36.39,36.42,21298.0,27.4749,27.49,27.4598,27.4825,21298.0
2015-11-25 12:25:00,36.42,36.43,36.41,36.43,41675.0,27.4825,27.49,27.4749,27.49,41675.0
2015-11-25 12:30:00,36.42,36.51,36.42,36.48,37801.0,27.4825,27.5504,27.4825,27.5277,37801.0
2015-11-25 12:35:00,36.49,36.52,36.48,36.51,30588.0,27.5353,27.5579,27.5277,27.5504,30588.0
2015-11-25 12:40:00,36.5,36.53,36.49,36.51,38585.0,27.5428,27.5655,27.5353,27.5504,38585.0
2015-11-25 12:45:00,36.51,36.54,36.49,36.54,33042.0,27.5504,27.573,27.5353,27.573,33042.0
2015-11-25 12:50:00,36.53,36.59,36.53,36.59,27153.0,27.5655,27.6108,27.5655,27.6108,27153.0
2015-11-25 12:55:00,36.58,36.6,36.58,36.6,87929.0,27.6032,27.6183,27.6032,27.6183,87929.0
2015-11-25 13:00:00,36.59,36.63,36.59,36.63,63129.0,27.6108,27.6409,27.6108,27.6409,63129.0
2015-11-25 13:05:00,36.63,36.66,36.62,36.66,39136.0,27.6409,27.6636,27.6334,27.6636,39136.0
2015-11-25 13:10:00,36.66,36.66,36.59,36.59,47202.0,27.6636,27.6636,27.6108,27.6108,47202.0
2015-11-25 13:15:00,36.59,36.65,36.59,36.61,34728.0,27.6108,27.656,27.6108,27.6258,34728.0
2015-11-25 13:20:00,36.61,36.67,36.59,36.59,31768.0,27.6258,27.6711,27.6108,27.6108,31768.0
2015-11-25 13:25:00,36.6,36.66,36.59,36.63,29515.0,27.6183,27.6636,27.6108,27.6409,29515.0
2015-11-25 13:30:00,36.62,36.63,36.6,36.6,18529.0,27.6334,27.6409,27.6183,27.6183,18529.0
2015-11-25 13:35:00,36.61,36.61,36.59,36.59,28690.0,27.6258,27.6258,27.6108,27.6108,28690.0
2015-11-25 13:40:00,36.59,36.61,36.53,36.55,62392.0,27.6108,27.6258,27.5655,27.5806,62392.0
2015-11-25 13:45:00,36.55,36.55,36.51,36.51,20100.0,27.5806,27.5806,27.5504,27.5504,20100.0
2015-11-25 13:50:00,36.52,36.52,36.49,36.5,32623.0,27.5579,27.5579,27.5353,27.5428,32623.0
2015-11-25 13:55:00,36.49,36.58,36.48,36.58,35602.0,27.5353,27.6032,27.5277,27.6032,35602.0
2015-11-25 14:00:00,36.58,36.66,36.57,36.62,51146.0,27.6032,27.6636,27.5957,27.6334,51146.0
2015-11-25 14:05:00,36.63,36.64,36.6,36.63,66162.0,27.6409,27.6485,27.6183,27.6409,66162.0
2015-11-25 14:10:00,36.63,36.68,36.61,36.68,48778.0,27.6409,27.6787,27.6258,27.6787,48778.0
2015-11-25 14:15:00,36.67,36.75,36.67,36.72,109875.0,27.6711,27.7315,27.6711,27.7088,109875.0
2015-11-25 14:20:00,36.72,36.73,36.66,36.66,36682.0,27.7088,27.7164,27.6636,27.6636,36682.0
2015-11-25 14:25:00,36.66,36.66,36.59,36.6,59194.0,27.6636,27.6636,27.6108,27.6183,59194.0
2015-11-25 14:30:00,36.6,36.64,36.59,36.59,26533.0,27.6183,27.6485,27.6108,27.6108,26533.0
2015-11-25 14:35:00,36.59,36.61,36.54,36.57,58089.0,27.6108,27.6258,27.573,27.5957,58089.0
2015-11-25 14:40:00,36.58,36.59,36.55,36.59,46990.0,27.6032,27.6108,27.5806,27.6108,46990.0
2015-11-25 14:45:00,36.58,36.61,36.56,36.61,42135.0,27.6032,27.6258,27.5881,27.6258,42135.0
2015-11-25 14:50:00,36.61,36.61,36.51,36.51,34948.0,27.6258,27.6258,27.5504,27.5504,34948.0
2015-11-25 14:55:00,36.51,36.56,36.49,36.53,107121.0,27.5504,27.5881,27.5353,27.5655,107121.0
2015-11-25 15:00:00,36.53,36.59,36.53,36.55,79896.0,27.5655,27.6108,27.5655,27.5806,79896.0
2015-11-25 15:05:00,36.55,36.55,36.52,36.52,29577.0,27.5806,27.5806,27.5579,27.5579,29577.0
2015-11-25 15:10:00,36.52,36.53,36.49,36.49,22330.0,27.5579,27.5655,27.5353,27.5353,22330.0
2015-11-25 15:15:00,36.49,36.56,36.48,36.55,32641.0,27.5353,27.5881,27.5277,27.5806,32641.0
2015-11-25 15:20:00,36.56,36.56,36.51,36.52,28096.0,27.5881,27.5881,27.5504,27.5579,28096.0
2015-11-25 15:25:00,36.52,36.58,36.51,36.58,39914.0,27.5579,27.6032,27.5504,27.6032,39914.0
2015-11-25 15:30:00,36.57,36.58,36.54,36.55,44787.0,27.5957,27.6032,27.573,27.5806,44787.0
2015-11-25 15:35:00,36.55,36.58,36.52,36.52,54835.0,27.5806,27.6032,27.5579,27.5579,54835.0
2015-11-25 15:40:00,36.52,36.55,36.5,36.53,50218.0,27.5579,27.5806,27.5428,27.5655,50218.0
2015-11-25 15:45:00,36.54,36.54,36.48,36.52,79166.0,27.573,27.573,27.5277,27.5579,79166.0
2015-11-25 15:50:00,36.53,36.53,36.45,36.46,92574.0,27.5655,27.5655,27.5051,27.5127,92574.0
2015-11-25 15:55:00,36.45,36.5,36.43,36.48,222670.0,27.5051,27.5428,27.49,27.5277,222670.0
2015-11-27 09:30:00,36.43,36.48,36.35,36.35,66517.0,27.49,27.5277,27.4296,27.4296,66517.0
2015-11-27 09:35:00,36.31,36.49,36.26,36.49,39692.0,27.3995,27.5353,27.3617,27.5353,39692.0
2015-11-27 09:40:00,36.49,36.57,36.48,36.53,45323.0,27.5353,27.5957,27.5277,27.5655,45323.0
2015-11-27 09:45:00,36.52,36.53,36.39,36.44,25277.0,27.5579,27.5655,27.4598,27.4976,25277.0
2015-11-27 09:50:00,36.44,36.5,36.43,36.47,20050.0,27.4976,27.5428,27.49,27.5202,20050.0
2015-11-27 09:55:00,36.47,36.52,36.46,36.51,25070.0,27.5202,27.5579,27.5127,27.5504,25070.0
2015-11-27 10:00:00,36.51,36.51,36.36,36.38,25333.0,27.5504,27.5504,27.4372,27.4523,25333.0
2015-11-27 10:05:00,36.37,36.44,36.35,36.44,22027.0,27.4447,27.4976,27.4296,27.4976,22027.0
2015-11-27 10:10:00,36.43,36.43,36.36,36.38,18037.0,27.49,27.49,27.4372,27.4523,18037.0
2015-11-27 10:15:00,36.37,36.4,36.35,36.39,25669.0,27.4447,27.4674,27.4296,27.4598,25669.0
2015-11-27 10:20:00,36.39,36.45,36.39,36.43,34716.0,27.4598,27.5051,27.4598,27.49,34716.0
2015-11-27 10:25:00,36.43,36.45,36.4,36.43,42926.0,27.49,27.5051,27.4674,27.49,42926.0
2015-11-27 10:30:00,36.43,36.5,36.42,36.46,58695.0,27.49,27.5428,27.4825,27.5127,58695.0
2015-11-27 10:35:00,36.47,36.54,36.46,36.54,56293.0,27.5202,27.573,27.5127,27.573,56293.0
2015-11-27 10:40:00,36.54,36.55,36.5,36.52,43184.0,27.573,27.5806,27.5428,27.5579,43184.0
2015-11-27 10:45:00,36.52,36.53,36.48,36.49,43917.0,27.5579,27.5655,27.5277,27.5353,43917.0
2015-11-27 10:50:00,36.48,36.49,36.42,36.45,45791.0,27.5277,27.5353,27.4825,27.5051,45791.0
2015-11-27 10:55:00,36.45,36.46,36.44,36.44,28978.0,27.5051,27.5127,27.4976,27.4976,28978.0
2015-11-27 11:00:00,36.45,36.47,36.39,36.4,43028.0,27.5051,27.5202,27.4598,27.4674,43028.0
2015-11-27 11:05:00,36.39,36.39,36.36,36.38,28400.0,27.4598,27.4598,27.4372,27.4523,28400.0
2015-11-27 11:10:00,36.38,36.43,36.37,36.41,34277.0,27.4523,27.49,27.4447,27.4749,34277.0
2015-11-27 11:15:00,36.41,36.42,36.38,36.39,28940.0,27.4749,27.4825,27.4523,27.4598,28940.0
2015-11-27 11:20:00,36.4,36.4,36.37,36.37,20907.0,27.4674,27.4674,27.4447,27.4447,20907.0
2015-11-27 11:25:00,36.36,36.39,36.35,36.38,24971.0,27.4372,27.4598,27.4296,27.4523,24971.0
2015-11-27 11:30:00,36.37,36.44,36.37,36.41,21810.0,27.4447,27.4976,27.4447,27.4749,21810.0
2015-11-27 11:35:00,36.42,36.47,36.42,36.45,31599.0,27.4825,27.5202,27.4825,27.5051,31599.0
2015-11-27 11:40:00,36.45,36.49,36.44,36.46,34534.0,27.5051,27.5353,27.4976,27.5127,34534.0
2015-11-27 11:45:00,36.46,36.48,36.45,36.45,19505.0,27.5127,27.5277,27.5051,27.5051,19505.0
2015-11-27 11:50:00,36.46,36.47,36.43,36.47,19933.0,27.5127,27.5202,27.49,27.5202,19933.0
2015-11-27 11:55:00,36.47,36.47,36.42,36.43,26924.0,27.5202,27.5202,27.4825,27.49,26924.0
2015-11-27 12:00:00,36.43,36.47,36.43,36.47,25816.0,27.49,27.5202,27.49,27.5202,25816.0
2015-11-27 12:05:00,36.47,36.53,36.46,36.49,52386.0,27.5202,27.5655,27.5127,27.5353,52386.0
2015-11-27 12:10:00,36.49,36.49,36.46,36.46,13746.0,27.5353,27.5353,27.5127,27.5127,13746.0
2015-11-27 12:15:00,36.46,36.46,36.42,36.42,12993.0,27.5127,27.5127,27.4825,27.4825,12993.0
2015-11-27 12:20:00,36.42,36.43,36.42,36.43,11959.0,27.4825,27.49,27.4825,27.49,11959.0
2015-11-27 12:25:00,36.43,36.48,36.42,36.48,18216.0,27.49,27.5277,27.4825,27.5277,18216.0
2015-11-27 12:30:00,36.47,36.5,36.46,36.49,33369.0,27.5202,27.5428,27.5127,27.5353,33369.0
2015-11-27 12:35:00,36.49,36.51,36.48,36.48,38611.0,27.5353,27.5504,27.5277,27.5277,38611.0
2015-11-27 12:40:00,36.48,36.48,36.45,36.46,34918.0,27.5277,27.5277,27.5051,27.5127,34918.0
2015-11-27 12:45:00,36.47,36.49,36.46,36.48,45281.0,27.5202,27.5353,27.5127,27.5277,45281.0
2015-11-27 12:50:00,36.47,36.48,36.47,36.47,44411.0,27.5202,27.5277,27.5202,27.5202,44411.0
2015-11-27 12:55:00,36.48,36.49,36.46,36.48,132236.0,27.5277,27.5353,27.5127,27.5277,132236.0
2015-11-30 09:30:00,36.53,36.59,36.37,36.37,84040.0,27.5655,27.6108,27.4447,27.4447,84040.0
2015-11-30 09:35:00,36.36,36.38,36.25,36.37,34131.0,27.4372,27.4523,27.3542,27.4447,34131.0
2015-11-30 09:40:00,36.38,36.4,36.29,36.34,19891.0,27.4523,27.4674,27.3844,27.4221,19891.0
2015-11-30 09:45:00,36.36,36.37,36.29,36.31,52943.0,27.4372,27.4447,27.3844,27.3995,52943.0
2015-11-30 09:50:00,36.3,36.33,36.27,36.33,24928.0,27.3919,27.4146,27.3693,27.4146,24928.0
2015-11-30 09:55:00,36.34,36.34,36.24,36.27,54078.0,27.4221,27.4221,27.3466,27.3693,54078.0
2015-11-30 10:00:00,36.27,36.28,36.19,36.22,86347.0,27.3693,27.3768,27.3089,27.3316,86347.0
2015-11-30 10:05:00,36.23,36.26,36.21,36.25,48002.0,27.3391,27.3617,27.324,27.3542,48002.0
2015-11-30 10:10:00,36.24,36.28,36.23,36.26,41395.0,27.3466,27.3768,27.3391,27.3617,41395.0
2015-11-30 10:15:00,36.26,36.26,36.14,36.18,65116.0,27.3617,27.3617,27.2712,27.3014,65116.0
2015-11-30 10:20:00,36.17,36.25,36.17,36.25,36091.0,27.2938,27.3542,27.2938,27.3542,36091.0
2015-11-30 10:25:00,36.25,36.3,36.23,36.27,82938.0,27.3542,27.3919,27.3391,27.3693,82938.0
2015-11-30 10:30:00,36.26,36.33,36.23,36.32,28290.0,27.3617,27.4146,27.3391,27.407,28290.0
2015-11-30 10:35:00,36.3,36.3,36.23,36.25,35906.0,27.3919,27.3919,27.3391,27.3542,35906.0
2015-11-30 10:40:00,36.26,36.27,36.22,36.24,42822.0,27.3617,27.3693,27.3316,27.3466,42822.0
2015-11-30 10:45:00,36.24,36.26,36.2,36.23,37727.0,27.3466,27.3617,27.3165,27.3391,37727.0
2015-11-30 10:50:00,36.23,36.24,36.19,36.19,26302.0,27.3391,27.3466,27.3089,27.3089,26302.0
2015-11-30 10:55:00,36.19,36.21,36.15,36.17,30417.0,27.3089,27.324,27.2787,27.2938,30417.0
2015-11-30 11:00:00,36.17,36.18,36.14,36.18,21105.0,27.2938,27.3014,27.2712,27.3014,21105.0
2015-11-30 11:05:00,36.18,36.23,36.17,36.23,24287.0,27.3014,27.3391,27.2938,27.3391,24287.0
2015-11-30 11:10:00,36.24,36.31,36.24,36.29,47961.0,27.3466,27.3995,27.3466,27.3844,47961.0
2015-11-30 11:15:00,36.3,36.33,36.29,36.31,39815.0,27.3919,27.4146,27.3844,27.3995,39815.0
2015-11-30 11:20:00,36.31,36.33,36.29,36.29,24859.0,27.3995,27.4146,27.3844,27.3844,24859.0
2015-11-30 11:25:00,36.28,36.3,36.21,36.22,39696.0,27.3768,27.3919,27.324,27.3316,39696.0
2015-11-30 11:30:00,36.22,36.25,36.19,36.22,19568.0,27.3316,27.3542,27.3089,27.3316,19568.0
2015-11-30 11:35:00,36.22,36.25,36.21,36.24,29623.0,27.3316,27.3542,27.324,27.3466,29623.0
2015-11-30 11:40:00,36.25,36.26,36.2,36.26,52589.0,27.3542,27.3617,27.3165,27.3617,52589.0
2015-11-30 11:45:00,36.26,36.28,36.21,36.21,52267.0,27.3617,27.3768,27.324,27.324,52267.0
2015-11-30 11:50:00,36.22,36.24,36.2,36.24,23881.0,27.3316,27.3466,27.3165,27.3466,23881.0
2015-11-30 11:55:00,36.24,36.26,36.23,36.24,15737.0,27.3466,27.3617,27.3391,27.3466,15737.0
2015-11-30 12:00:00,36.25,36.25,36.22,36.25,22335.0,27.3542,27.3542,27.3316,27.3542,22335.0
2015-11-30 12:05:00,36.25,36.3,36.25,36.27,40720.0,27.3542,27.3919,27.3542,27.3693,40720.0
2015-11-30 12:10:00,36.28,36.28,36.25,36.27,40210.0,27.3768,27.3768,27.3542,27.3693,40210.0
2015-11-30 12:15:00,36.27,36.3,36.27,36.3,47429.0,27.3693,27.3919,27.3693,27.3919,47429.0
2015-11-30 12:20:00,36.31,36.31,36.28,36.29,16924.0,27.3995,27.3995,27.3768,27.3844,16924.0
2015-11-30 12:25:00,36.3,36.31,36.29,36.31,26552.0,27.3919,27.3995,27.3844,27.3995,26552.0
2015-11-30 12:30:00,36.3,36.33,36.3,36.33,46994.0,27.3919,27.4146,27.3919,27.4146,46994.0
2015-11-30 12:35:00,36.33,36.35,36.32,36.33,22710.0,27.4146,27.4296,27.407,27.4146,22710.0
2015-11-30 12:40:00,36.34,36.37,36.32,36.36,23503.0,27.4221,27.4447,27.407,27.4372,23503.0
2015-11-30 12:45:00,36.36,36.36,36.32,36.33,18512.0,27.4372,27.4372,27.407,27.4146,18512.0
2015-11-30 12:50:00,36.32,36.32,36.3,36.3,21289.0,27.407,27.407,27.3919,27.3919,21289.0
2015-11-30 12:55:00,36.3,36.31,36.28,36.28,36204.0,27.3919,27.3995,27.3768,27.3768,36204.0
2015-11-30 13:00:00,36.28,36.3,36.27,36.3,87001.0,27.3768,27.3919,27.3693,27.3919,87001.0
2015-11-30 13:05:00,36.3,36.3,36.21,36.21,51396.0,27.3919,27.3919,27.324,27.324,51396.0
2015-11-30 13:10:00,36.21,36.23,36.2,36.23,18346.0,27.324,27.3391,27.3165,27.3391,18346.0
2015-11-30 13:15:00,36.22,36.24,36.13,36.17,115278.0,27.3316,27.3466,27.2636,27.2938,115278.0
2015-11-30 13:20:00,36.16,36.21,36.15,36.21,46131.0,27.2863,27.324,27.2787,27.324,46131.0
2015-11-30 13:25:00,36.21,36.23,36.2,36.22,21952.0,27.324,27.3391,27.3165,27.3316,21952.0
2015-11-30 13:30:00,36.23,36.23,36.21,36.22,17059.0,27.3391,27.3391,27.324,27.3316,17059.0
2015-11-30 13:35:00,36.22,36.23,36.2,36.2,32464.0,27.3316,27.3391,27.3165,27.3165,32464.0
2015-11-30 13:40:00,36.2,36.22,36.19,36.19,50832.0,27.3165,27.3316,27.3089,27.3089,50832.0
2015-11-30 13:45:00,36.19,36.25,36.18,36.25,37920.0,27.3089,27.3542,27.3014,27.3542,37920.0
2015-11-30 13:50:00,36.25,36.25,36.23,36.23,14690.0,27.3542,27.3542,27.3391,27.3391,14690.0
2015-11-30 13:55:00,36.24,36.25,36.23,36.23,30609.0,27.3466,27.3542,27.3391,27.3391,30609.0
2015-11-30 14:00:00,36.24,36.25,36.22,36.24,33604.0,27.3466,27.3542,27.3316,27.3466,33604.0
2015-11-30 14:05:00,36.23,36.26,36.23,36.26,28735.0,27.3391,27.3617,27.3391,27.3617,28735.0
2015-11-30 14:10:00,36.26,36.26,36.21,36.24,57324.0,27.3617,27.3617,27.324,27.3466,57324.0
2015-11-30 14:15:00,36.24,36.26,36.22,36.23,38709.0,27.3466,27.3617,27.3316,27.3391,38709.0
2015-11-30 14:20:00,36.23,36.27,36.19,36.19,150287.0,27.3391,27.3693,27.3089,27.3089,150287.0
2015-11-30 14:25:00,36.17,36.22,36.15,36.17,92073.0,27.2938,27.3316,27.2787,27.2938,92073.0
2015-11-30 14:30:00,36.16,36.18,36.12,36.12,63128.0,27.2863,27.3014,27.2561,27.2561,63128.0
2015-11-30 14:35:00,36.12,36.17,36.1,36.16,41899.0,27.2561,27.2938,27.241,27.2863,41899.0
2015-11-30 14:40:00,36.16,36.19,36.15,36.19,37377.0,27.2863,27.3089,27.2787,27.3089,37377.0
2015-11-30 14:45:00,36.19,36.34,36.18,36.34,193520.0,27.3089,27.4221,27.3014,27.4221,193520.0
2015-11-30 14:50:00,36.33,36.34,36.25,36.29,75483.0,27.4146,27.4221,27.3542,27.3844,75483.0
2015-11-30 14:55:00,36.29,36.38,36.27,36.38,137455.0,27.3844,27.4523,27.3693,27.4523,137455.0
2015-11-30 15:00:00,36.37,36.47,36.37,36.46,166596.0,27.4447,27.5202,27.4447,27.5127,166596.0
2015-11-30 15:05:00,36.47,36.47,36.41,36.43,94098.0,27.5202,27.5202,27.4749,27.49,94098.0
2015-11-30 15:10:00,36.44,36.47,36.39,36.45,121470.0,27.4976,27.5202,27.4598,27.5051,121470.0
2015-11-30 15:15:00,36.45,36.45,36.4,36.42,40931.0,27.5051,27.5051,27.4674,27.4825,40931.0
2015-11-30 15:20:00,36.41,36.47,36.4,36.44,102846.0,27.4749,27.5202,27.4674,27.4976,102846.0
2015-11-30 15:25:00,36.43,36.46,36.42,36.45,145356.0,27.49,27.5127,27.4825,27.5051,145356.0
2015-11-30 15:30:00,36.45,36.62,36.44,36.59,213025.0,27.5051,27.6334,27.4976,27.6108,213025.0
2015-11-30 15:35:00,36.58,36.61,36.56,36.61,189072.0,27.6032,27.6258,27.5881,27.6258,189072.0
2015-11-30 15:40:00,36.61,36.61,36.54,36.55,213569.0,27.6258,27.6258,27.573,27.5806,213569.0
2015-11-30 15:45:00,36.55,36.56,36.48,36.51,130879.0,27.5806,27.5881,27.5277,27.5504,130879.0
2015-11-30 15:50:00,36.5,36.55,36.46,36.54,226676.0,27.5428,27.5806,27.5127,27.573,226676.0
2015-11-30 15:55:00,36.53,36.55,36.49,36.52,494071.0,27.5655,27.5806,27.5353,27.5579,494071.0
2015-12-01 09:30:00,36.8,36.86,36.64,36.65,135955.0,27.7692,27.8145,27.6485,27.656,135955.0
2015-12-01 09:35:00,36.66,36.73,36.44,36.73,133714.0,27.6636,27.7164,27.4976,27.7164,133714.0
2015-12-01 09:40:00,36.73,36.95,36.72,36.93,63334.0,27.7164,27.8824,27.7088,27.8673,63334.0
2015-12-01 09:45:00,36.93,37.02,36.91,36.93,91975.0,27.8673,27.9352,27.8522,27.8673,91975.0
2015-12-01 09:50:00,36.94,36.97,36.79,36.83,104502.0,27.8749,27.8975,27.7617,27.7919,104502.0
2015-12-01 09:55:00,36.83,36.84,36.75,36.8,49732.0,27.7919,27.7994,27.7315,27.7692,49732.0
2015-12-01 10:00:00,36.81,36.83,36.74,36.75,44537.0,27.7768,27.7919,27.7239,27.7315,44537.0
2015-12-01 10:05:00,36.75,36.79,36.74,36.75,44010.0,27.7315,27.7617,27.7239,27.7315,44010.0
2015-12-01 10:10:00,36.75,36.8,36.72,36.77,44774.0,27.7315,27.7692,27.7088,27.7466,44774.0
2015-12-01 10:15:00,36.77,36.78,36.58,36.6,132758.0,27.7466,27.7541,27.6032,27.6183,132758.0
2015-12-01 10:20:00,36.61,36.61,36.54,36.56,96945.0,27.6258,27.6258,27.573,27.5881,96945.0
2015-12-01 10:25:00,36.55,36.66,36.54,36.65,43479.0,27.5806,27.6636,27.573,27.656,43479.0
2015-12-01 10:30:00,36.66,36.69,36.63,36.66,44316.0,27.6636,27.6862,27.6409,27.6636,44316.0
2015-12-01 10:35:00,36.66,36.71,36.65,36.68,31355.0,27.6636,27.7013,27.656,27.6787,31355.0
2015-12-01 10:40:00,36.68,36.71,36.67,36.7,31146.0,27.6787,27.7013,27.6711,27.6938,31146.0
2015-12-01 10:45:00,36.69,36.76,36.67,36.73,42679.0,27.6862,27.739,27.6711,27.7164,42679.0
2015-12-01 10:50:00,36.74,36.76,36.68,36.68,23561.0,27.7239,27.739,27.6787,27.6787,23561.0
2015-12-01 10:55:00,36.68,36.7,36.63,36.64,133175.0,27.6787,27.6938,27.6409,27.6485,133175.0
2015-12-01 11:00:00,36.65,36.67,36.62,36.65,49113.0,27.656,27.6711,27.6334,27.656,49113.0
2015-12-01 11:05:00,36.65,36.65,36.57,36.57,54654.0,27.656,27.656,27.5957,27.5957,54654.0
2015-12-01 11:10:00,36.57,36.62,36.52,36.58,89781.0,27.5957,27.6334,27.5579,27.6032,89781.0
2015-12-01 11:15:00,36.58,36.63,36.57,36.62,79143.0,27.6032,27.6409,27.5957,27.6334,79143.0
2015-12-01 11:20:00,36.62,36.67,36.6,36.61,45776.0,27.6334,27.6711,27.6183,27.6258,45776.0
2015-12-01 11:25:00,36.62,36.63,36.57,36.59,66102.0,27.6334,27.6409,27.5957,27.6108,66102.0
2015-12-01 11:30:00,36.59,36.62,36.58,36.59,50641.0,27.6108,27.6334,27.6032,27.6108,50641.0
2015-12-01 11:35:00,36.58,36.59,36.53,36.54,32859.0,27.6032,27.6108,27.5655,27.573,32859.0
2015-12-01 11:40:00,36.55,36.56,36.52,36.54,37954.0,27.5806,27.5881,27.5579,27.573,37954.0
2015-12-01 11:45:00,36.53,36.57,36.53,36.54,32406.0,27.5655,27.5957,27.5655,27.573,32406.0
2015-12-01 11:50:00,36.53,36.53,36.48,36.53,24719.0,27.5655,27.5655,27.5277,27.5655,24719.0
2015-12-01 11:55:00,36.52,36.56,36.51,36.56,20886.0,27.5579,27.5881,27.5504,27.5881,20886.0
2015-12-01 12:00:00,36.55,36.58,36.5,36.51,48489.0,27.5806,27.6032,27.5428,27.5504,48489.0
2015-12-01 12:05:00,36.51,36.57,36.51,36.57,41817.0,27.5504,27.5957,27.5504,27.5957,41817.0
2015-12-01 12:10:00,36.56,36.59,36.56,36.58,38386.0,27.5881,27.6108,27.5881,27.6032,38386.0
2015-12-01 12:15:00,36.59,36.62,36.58,36.6,76746.0,27.6108,27.6334,27.6032,27.6183,76746.0
2015-12-01 12:20:00,36.61,36.64,36.6,36.64,42387.0,27.6258,27.6485,27.6183,27.6485,42387.0
2015-12-01 12:25:00,36.65,36.66,36.62,36.66,37037.0,27.656,27.6636,27.6334,27.6636,37037.0
2015-12-01 12:30:00,36.65,36.7,36.65,36.65,35085.0,27.656,27.6938,27.656,27.656,35085.0
2015-12-01 12:35:00,36.65,36.66,36.62,36.65,67047.0,27.656,27.6636,27.6334,27.656,67047.0
2015-12-01 12:40:00,36.65,36.66,36.63,36.63,67008.0,27.656,27.6636,27.6409,27.6409,67008.0
2015-12-01 12:45:00,36.63,36.65,36.6,36.63,31063.0,27.6409,27.656,27.6183,27.6409,31063.0
2015-12-01 12:50:00,36.64,36.68,36.61,36.67,39468.0,27.6485,27.6787,27.6258,27.6711,39468.0
2015-12-01 12:55:00,36.67,36.67,36.65,36.66,60285.0,27.6711,27.6711,27.656,27.6636,60285.0
2015-12-01 13:00:00,36.66,36.66,36.64,36.66,73285.0,27.6636,27.6636,27.6485,27.6636,73285.0
2015-12-01 13:05:00,36.66,36.73,36.65,36.7,54391.0,27.6636,27.7164,27.656,27.6938,54391.0
2015-12-01 13:10:00,36.7,36.72,36.68,36.71,64827.0,27.6938,27.7088,27.6787,27.7013,64827.0
2015-12-01 13:15:00,36.71,36.73,36.64,36.68,135796.0,27.7013,27.7164,27.6485,27.6787,135796.0
2015-12-01 13:20:00,36.68,36.69,36.67,36.69,22260.0,27.6787,27.6862,27.6711,27.6862,22260.0
2015-12-01 13:25:00,36.68,36.68,36.65,36.65,26214.0,27.6787,27.6787,27.656,27.656,26214.0
2015-12-01 13:30:00,36.66,36.66,36.62,36.63,44317.0,27.6636,27.6636,27.6334,27.6409,44317.0
2015-12-01 13:35:00,36.63,36.67,36.63,36.65,38464.0,27.6409,27.6711,27.6409,27.656,38464.0
2015-12-01 13:40:00,36.65,36.67,36.64,36.67,42300.0,27.656,27.6711,27.6485,27.6711,42300.0
2015-12-01 13:45:00,36.67,36.67,36.64,36.65,49583.0,27.6711,27.6711,27.6485,27.656,49583.0
2015-12-01 13:50:00,36.65,36.67,36.64,36.67,49425.0,27.656,27.6711,27.6485,27.6711,49425.0
2015-12-01 13:55:00,36.67,36.68,36.63,36.64,47619.0,27.6711,27.6787,27.6409,27.6485,47619.0
2015-12-01 14:00:00,36.64,36.67,36.63,36.66,46443.0,27.6485,27.6711,27.6409,27.6636,46443.0
2015-12-01 14:05:00,36.67,36.68,36.62,36.62,33797.0,27.6711,27.6787,27.6334,27.6334,33797.0
2015-12-01 14:10:00,36.63,36.67,36.62,36.66,60263.0,27.6409,27.6711,27.6334,27.6636,60263.0
2015-12-01 14:15:00,36.66,36.67,36.62,36.62,38104.0,27.6636,27.6711,27.6334,27.6334,38104.0
2015-12-01 14:20:00,36.62,36.65,36.62,36.64,33578.0,27.6334,27.656,27.6334,27.6485,33578.0
2015-12-01 14:25:00,36.64,36.64,36.6,36.61,36920.0,27.6485,27.6485,27.6183,27.6258,36920.0
2015-12-01 14:30:00,36.62,36.63,36.6,36.61,35259.0,27.6334,27.6409,27.6183,27.6258,35259.0
2015-12-01 14:35:00,36.61,36.64,36.6,36.63,37933.0,27.6258,27.6485,27.6183,27.6409,37933.0
2015-12-01 14:40:00,36.64,36.66,36.62,36.66,42642.0,27.6485,27.6636,27.6334,27.6636,42642.0
2015-12-01 14:45:00,36.66,36.69,36.65,36.68,33230.0,27.6636,27.6862,27.656,27.6787,33230.0
2015-12-01 14:50:00,36.67,36.69,36.67,36.67,32328.0,27.6711,27.6862,27.6711,27.6711,32328.0
2015-12-01 14:55:00,36.67,36.67,36.63,36.63,71710.0,27.6711,27.6711,27.6409,27.6409,71710.0
2015-12-01 15:00:00,36.64,36.69,36.63,36.66,60194.0,27.6485,27.6862,27.6409,27.6636,60194.0
2015-12-01 15:05:00,36.66,36.71,36.65,36.7,47115.0,27.6636,27.7013,27.656,27.6938,47115.0
2015-12-01 15:10:00,36.7,36.72,36.69,36.71,54415.0,27.6938,27.7088,27.6862,27.7013,54415.0
2015-12-01 15:15:00,36.7,36.72,36.7,36.71,43201.0,27.6938,27.7088,27.6938,27.7013,43201.0
2015-12-01 15:20:00,36.71,36.72,36.7,36.7,59921.0,27.7013,27.7088,27.6938,27.6938,59921.0
2015-12-01 15:25:00,36.7,36.73,36.7,36.73,61905.0,27.6938,27.7164,27.6938,27.7164,61905.0
2015-12-01 15:30:00,36.72,36.77,36.7,36.76,114832.0,27.7088,27.7466,27.6938,27.739,114832.0
2015-12-01 15:35:00,36.76,36.77,36.74,36.75,71543.0,27.739,27.7466,27.7239,27.7315,71543.0
2015-12-01 15:40:00,36.75,36.78,36.71,36.78,145487.0,27.7315,27.7541,27.7013,27.7541,145487.0
2015-12-01 15:45:00,36.78,36.8,36.73,36.73,129278.0,27.7541,27.7692,27.7164,27.7164,129278.0
2015-12-01 15:50:00,36.73,36.76,36.7,36.71,193275.0,27.7164,27.739,27.6938,27.7013,193275.0
2015-12-01 15:55:00,36.71,36.73,36.7,36.71,300219.0,27.7013,27.7164,27.6938,27.7013,300219.0
2015-12-02 09:30:00,36.6,36.79,36.55,36.62,69562.0,27.6183,27.7617,27.5806,27.6334,69562.0
2015-12-02 09:35:00,36.6,36.7,36.58,36.7,29426.0,27.6183,27.6938,27.6032,27.6938,29426.0
2015-12-02 09:40:00,36.71,36.87,36.7,36.81,133860.0,27.7013,27.822,27.6938,27.7768,133860.0
2015-12-02 09:45:00,36.81,36.82,36.74,36.76,100219.0,27.7768,27.7843,27.7239,27.739,100219.0
2015-12-02 09:50:00,36.77,36.8,36.75,36.8,481467.0,27.7466,27.7692,27.7315,27.7692,481467.0
2015-12-02 09:55:00,36.79,36.79,36.69,36.7,426302.0,27.7617,27.7617,27.6862,27.6938,426302.0
2015-12-02 10:00:00,36.69,36.76,36.65,36.68,61286.0,27.6862,27.739,27.656,27.6787,61286.0
2015-12-02 10:05:00,36.68,36.68,36.62,36.66,35267.0,27.6787,27.6787,27.6334,27.6636,35267.0
2015-12-02 10:10:00,36.66,36.75,36.65,36.72,33732.0,27.6636,27.7315,27.656,27.7088,33732.0
2015-12-02 10:15:00,36.72,36.81,36.69,36.78,41022.0,27.7088,27.7768,27.6862,27.7541,41022.0
2015-12-02 10:20:00,36.78,36.8,36.75,36.78,28110.0,27.7541,27.7692,27.7315,27.7541,28110.0
2015-12-02 10:25:00,36.78,36.78,36.73,36.74,27068.0,27.7541,27.7541,27.7164,27.7239,27068.0
2015-12-02 10:30:00,36.73,36.73,36.65,36.66,40236.0,27.7164,27.7164,27.656,27.6636,40236.0
2015-12-02 10:35:00,36.65,36.67,36.64,36.65,155129.0,27.656,27.6711,27.6485,27.656,155129.0
2015-12-02 10:40:00,36.65,36.68,36.58,36.68,61239.0,27.656,27.6787,27.6032,27.6787,61239.0
2015-12-02 10:45:00,36.68,36.71,36.64,36.69,36455.0,27.6787,27.7013,27.6485,27.6862,36455.0
2015-12-02 10:50:00,36.7,36.71,36.68,36.68,29554.0,27.6938,27.7013,27.6787,27.6787,29554.0
2015-12-02 10:55:00,36.68,36.7,36.62,36.63,20799.0,27.6787,27.6938,27.6334,27.6409,20799.0
2015-12-02 11:00:00,36.63,36.64,36.53,36.58,38799.0,27.6409,27.6485,27.5655,27.6032,38799.0
2015-12-02 11:05:00,36.58,36.61,36.56,36.61,50366.0,27.6032,27.6258,27.5881,27.6258,50366.0
2015-12-02 11:10:00,36.6,36.65,36.6,36.63,180083.0,27.6183,27.656,27.6183,27.6409,180083.0
2015-12-02 11:15:00,36.63,36.68,36.62,36.68,24564.0,27.6409,27.6787,27.6334,27.6787,24564.0
2015-12-02 11:20:00,36.67,36.72,36.65,36.69,83714.0,27.6711,27.7088,27.656,27.6862,83714.0
2015-12-02 11:25:00,36.69,36.7,36.63,36.65,33132.0,27.6862,27.6938,27.6409,27.656,33132.0
2015-12-02 11:30:00,36.65,36.66,36.63,36.63,20019.0,27.656,27.6636,27.6409,27.6409,20019.0
2015-12-02 11:35:00,36.63,36.65,36.6,36.6,36977.0,27.6409,27.656,27.6183,27.6183,36977.0
2015-12-02 11:40:00,36.6,36.61,36.57,36.58,47642.0,27.6183,27.6258,27.5957,27.6032,47642.0
2015-12-02 11:45:00,36.57,36.62,36.57,36.61,44547.0,27.5957,27.6334,27.5957,27.6258,44547.0
2015-12-02 11:50:00,36.61,36.64,36.6,36.61,22790.0,27.6258,27.6485,27.6183,27.6258,22790.0
2015-12-02 11:55:00,36.61,36.66,36.6,36.62,23976.0,27.6258,27.6636,27.6183,27.6334,23976.0
2015-12-02 12:00:00,36.62,36.66,36.61,36.63,32060.0,27.6334,27.6636,27.6258,27.6409,32060.0
2015-12-02 12:05:00,36.63,36.64,36.6,36.6,28449.0,27.6409,27.6485,27.6183,27.6183,28449.0
2015-12-02 12:10:00,36.6,36.65,36.59,36.63,49670.0,27.6183,27.656,27.6108,27.6409,49670.0
2015-12-02 12:15:00,36.64,36.67,36.63,36.63,16523.0,27.6485,27.6711,27.6409,27.6409,16523.0
2015-12-02 12:20:00,36.62,36.65,36.61,36.65,28238.0,27.6334,27.656,27.6258,27.656,28238.0
2015-12-02 12:25:00,36.64,36.67,36.6,36.65,39762.0,27.6485,27.6711,27.6183,27.656,39762.0
2015-12-02 12:30:00,36.64,36.71,36.63,36.71,41537.0,27.6485,27.7013,27.6409,27.7013,41537.0
2015-12-02 12:35:00,36.71,36.71,36.67,36.68,58229.0,27.7013,27.7013,27.6711,27.6787,58229.0
2015-12-02 12:40:00,36.67,36.67,36.63,36.66,41834.0,27.6711,27.6711,27.6409,27.6636,41834.0
2015-12-02 12:45:00,36.66,36.67,36.61,36.64,127807.0,27.6636,27.6711,27.6258,27.6485,127807.0
2015-12-02 12:50:00,36.64,36.67,36.63,36.63,20456.0,27.6485,27.6711,27.6409,27.6409,20456.0
2015-12-02 12:55:00,36.63,36.66,36.61,36.61,19399.0,27.6409,27.6636,27.6258,27.6258,19399.0
2015-12-02 13:00:00,36.61,36.63,36.58,36.59,25460.0,27.6258,27.6409,27.6032,27.6108,25460.0
2015-12-02 13:05:00,36.59,36.6,36.57,36.59,21630.0,27.6108,27.6183,27.5957,27.6108,21630.0
2015-12-02 13:10:00,36.58,36.62,36.57,36.61,25130.0,27.6032,27.6334,27.5957,27.6258,25130.0
2015-12-02 13:15:00,36.6,36.62,36.57,36.59,26821.0,27.6183,27.6334,27.5957,27.6108,26821.0
2015-12-02 13:20:00,36.59,36.66,36.58,36.65,42799.0,27.6108,27.6636,27.6032,27.656,42799.0
2015-12-02 13:25:00,36.64,36.69,36.64,36.68,42259.0,27.6485,27.6862,27.6485,27.6787,42259.0
2015-12-02 13:30:00,36.68,36.69,36.61,36.61,23452.0,27.6787,27.6862,27.6258,27.6258,23452.0
2015-12-02 13:35:00,36.61,36.66,36.61,36.65,20154.0,27.6258,27.6636,27.6258,27.656,20154.0
2015-12-02 13:40:00,36.64,36.65,36.6,36.6,16014.0,27.6485,27.656,27.6183,27.6183,16014.0
2015-12-02 13:45:00,36.6,36.64,36.59,36.64,89155.0,27.6183,27.6485,27.6108,27.6485,89155.0
2015-12-02 13:50:00,36.63,36.64,36.61,36.63,27997.0,27.6409,27.6485,27.6258,27.6409,27997.0
2015-12-02 13:55:00,36.64,36.69,36.64,36.66,28834.0,27.6485,27.6862,27.6485,27.6636,28834.0
2015-12-02 14:00:00,36.66,36.7,36.65,36.68,46381.0,27.6636,27.6938,27.656,27.6787,46381.0
2015-12-02 14:05:00,36.67,36.69,36.66,36.68,24652.0,27.6711,27.6862,27.6636,27.6787,24652.0
2015-12-02 14:10:00,36.67,36.68,36.63,36.66,40900.0,27.6711,27.6787,27.6409,27.6636,40900.0
2015-12-02 14:15:00,36.66,36.67,36.6,36.64,42016.0,27.6636,27.6711,27.6183,27.6485,42016.0
2015-12-02 14:20:00,36.63,36.67,36.62,36.62,49458.0,27.6409,27.6711,27.6334,27.6334,49458.0
2015-12-02 14:25:00,36.63,36.64,36.6,36.63,38495.0,27.6409,27.6485,27.6183,27.6409,38495.0
2015-12-02 14:30:00,36.63,36.68,36.62,36.68,70166.0,27.6409,27.6787,27.6334,27.6787,70166.0
2015-12-02 14:35:00,36.67,36.71,36.65,36.67,59124.0,27.6711,27.7013,27.656,27.6711,59124.0
2015-12-02 14:40:00,36.67,36.67,36.62,36.63,43236.0,27.6711,27.6711,27.6334,27.6409,43236.0
2015-12-02 14:45:00,36.63,36.63,36.55,36.57,46732.0,27.6409,27.6409,27.5806,27.5957,46732.0
2015-12-02 14:50:00,36.57,36.6,36.55,36.57,28386.0,27.5957,27.6183,27.5806,27.5957,28386.0
2015-12-02 14:55:00,36.57,36.57,36.47,36.48,78092.0,27.5957,27.5957,27.5202,27.5277,78092.0
2015-12-02 15:00:00,36.48,36.53,36.47,36.51,155251.0,27.5277,27.5655,27.5202,27.5504,155251.0
2015-12-02 15:05:00,36.5,36.52,36.5,36.52,92852.0,27.5428,27.5579,27.5428,27.5579,92852.0
2015-12-02 15:10:00,36.51,36.55,36.5,36.54,92816.0,27.5504,27.5806,27.5428,27.573,92816.0
2015-12-02 15:15:00,36.55,36.58,36.52,36.57,83428.0,27.5806,27.6032,27.5579,27.5957,83428.0
2015-12-02 15:20:00,36.56,36.62,36.55,36.61,53875.0,27.5881,27.6334,27.5806,27.6258,53875.0
2015-12-02 15:25:00,36.61,36.65,36.6,36.61,59514.0,27.6258,27.656,27.6183,27.6258,59514.0
2015-12-02 15:30:00,36.61,36.64,36.59,36.63,116083.0,27.6258,27.6485,27.6108,27.6409,116083.0
2015-12-02 15:35:00,36.63,36.65,36.57,36.58,95684.0,27.6409,27.656,27.5957,27.6032,95684.0
2015-12-02 15:40:00,36.58,36.59,36.54,36.55,107253.0,27.6032,27.6108,27.573,27.5806,107253.0
2015-12-02 15:45:00,36.54,36.56,36.46,36.47,148345.0,27.573,27.5881,27.5127,27.5202,148345.0
2015-12-02 15:50:00,36.47,36.51,36.45,36.5,129290.0,27.5202,27.5504,27.5051,27.5428,129290.0
2015-12-02 15:55:00,36.49,36.53,36.45,36.52,311160.0,27.5353,27.5655,27.5051,27.5579,311160.0
2015-12-03 09:30:00,36.48,36.59,36.42,36.52,95944.0,27.5277,27.6108,27.4825,27.5579,95944.0
2015-12-03 09:35:00,36.52,36.73,36.48,36.64,52929.0,27.5579,27.7164,27.5277,27.6485,52929.0
2015-12-03 09:40:00,36.65,36.74,36.59,36.63,50923.0,27.656,27.7239,27.6108,27.6409,50923.0
2015-12-03 09:45:00,36.63,36.67,36.51,36.51,38823.0,27.6409,27.6711,27.5504,27.5504,38823.0
2015-12-03 09:50:00,36.51,36.52,36.43,36.46,50650.0,27.5504,27.5579,27.49,27.5127,50650.0
2015-12-03 09:55:00,36.46,36.49,36.32,36.34,41982.0,27.5127,27.5353,27.407,27.4221,41982.0
2015-12-03 10:00:00,36.33,36.42,36.3,36.35,41254.0,27.4146,27.4825,27.3919,27.4296,41254.0
2015-12-03 10:05:00,36.34,36.34,36.19,36.2,37897.0,27.4221,27.4221,27.3089,27.3165,37897.0
2015-12-03 10:10:00,36.2,36.22,36.13,36.14,61704.0,27.3165,27.3316,27.2636,27.2712,61704.0
2015-12-03 10:15:00,36.15,36.15,36.06,36.07,121660.0,27.2787,27.2787,27.2108,27.2184,121660.0
2015-12-03 10:20:00,36.06,36.07,36.01,36.03,51085.0,27.2108,27.2184,27.1731,27.1882,51085.0
2015-12-03 10:25:00,36.04,36.07,36.02,36.03,52751.0,27.1957,27.2184,27.1806,27.1882,52751.0
2015-12-03 10:30:00,36.03,36.03,35.97,35.98,97417.0,27.1882,27.1882,27.1429,27.1504,97417.0
2015-12-03 10:35:00,35.98,35.99,35.9,35.95,59059.0,27.1504,27.158,27.0901,27.1278,59059.0
2015-12-03 10:40:00,35.94,36.06,35.93,36.04,49945.0,27.1203,27.2108,27.1127,27.1957,49945.0
2015-12-03 10:45:00,36.04,36.04,35.98,36.0,39124.0,27.1957,27.1957,27.1504,27.1655,39124.0
2015-12-03 10:50:00,36.0,36.03,35.98,35.98,69015.0,27.1655,27.1882,27.1504,27.1504,69015.0
2015-12-03 10:55:00,35.98,35.99,35.92,35.93,40742.0,27.1504,27.158,27.1052,27.1127,40742.0
2015-12-03 11:00:00,35.94,35.94,35.87,35.9,171685.0,27.1203,27.1203,27.0674,27.0901,171685.0
2015-12-03 11:05:00,35.9,35.95,35.88,35.94,62488.0,27.0901,27.1278,27.075,27.1203,62488.0
2015-12-03 11:10:00,35.95,36.06,35.95,36.05,70703.0,27.1278,27.2108,27.1278,27.2033,70703.0
2015-12-03 11:15:00,36.05,36.08,36.02,36.07,65650.0,27.2033,27.2259,27.1806,27.2184,65650.0
2015-12-03 11:20:00,36.07,36.11,36.05,36.05,26871.0,27.2184,27.2485,27.2033,27.2033,26871.0
2015-12-03 11:25:00,36.05,36.09,36.05,36.07,35544.0,27.2033,27.2335,27.2033,27.2184,35544.0
2015-12-03 11:30:00,36.06,36.07,35.97,35.97,67260.0,27.2108,27.2184,27.1429,27.1429,67260.0
2015-12-03 11:35:00,35.98,35.98,35.91,35.94,46356.0,27.1504,27.1504,27.0976,27.1203,46356.0
2015-12-03 11:40:00,35.94,35.95,35.89,35.89,24751.0,27.1203,27.1278,27.0825,27.0825,24751.0
2015-12-03 11:45:00,35.89,35.9,35.84,35.88,43583.0,27.0825,27.0901,27.0448,27.075,43583.0
2015-12-03 11:50:00,35.88,35.89,35.85,35.88,53340.0,27.075,27.0825,27.0523,27.075,53340.0
2015-12-03 11:55:00,35.87,35.88,35.83,35.87,54679.0,27.0674,27.075,27.0373,27.0674,54679.0
2015-12-03 12:00:00,35.87,35.93,35.86,35.87,41164.0,27.0674,27.1127,27.0599,27.0674,41164.0
2015-12-03 12:05:00,35.87,35.9,35.85,35.85,48515.0,27.0674,27.0901,27.0523,27.0523,48515.0
2015-12-03 12:10:00,35.86,35.86,35.8,35.84,46852.0,27.0599,27.0599,27.0146,27.0448,46852.0
2015-12-03 12:15:00,35.85,35.85,35.81,35.83,25395.0,27.0523,27.0523,27.0222,27.0373,25395.0
2015-12-03 12:20:00,35.82,35.82,35.76,35.77,28613.0,27.0297,27.0297,26.9844,26.992,28613.0
2015-12-03 12:25:00,35.77,35.81,35.71,35.73,72784.0,26.992,27.0222,26.9467,26.9618,72784.0
2015-12-03 12:30:00,35.73,35.73,35.68,35.7,41890.0,26.9618,26.9618,26.9241,26.9392,41890.0
2015-12-03 12:35:00,35.7,35.85,35.7,35.84,56386.0,26.9392,27.0523,26.9392,27.0448,56386.0
2015-12-03 12:40:00,35.85,35.89,35.81,35.83,114283.0,27.0523,27.0825,27.0222,27.0373,114283.0
2015-12-03 12:45:00,35.83,35.88,35.82,35.86,48101.0,27.0373,27.075,27.0297,27.0599,48101.0
2015-12-03 12:50:00,35.87,35.89,35.84,35.89,26764.0,27.0674,27.0825,27.0448,27.0825,26764.0
2015-12-03 12:55:00,35.89,35.9,35.84,35.85,37328.0,27.0825,27.0901,27.0448,27.0523,37328.0
2015-12-03 13:00:00,35.84,35.85,35.8,35.8,35277.0,27.0448,27.0523,27.0146,27.0146,35277.0
2015-12-03 13:05:00,35.81,35.82,35.77,35.78,45096.0,27.0222,27.0297,26.992,26.9995,45096.0
2015-12-03 13:10:00,35.78,35.8,35.77,35.77,49154.0,26.9995,27.0146,26.992,26.992,49154.0
2015-12-03 13:15:00,35.77,35.81,35.75,35.8,80235.0,26.992,27.0222,26.9769,27.0146,80235.0
2015-12-03 13:20:00,35.8,35.91,35.8,35.91,49868.0,27.0146,27.0976,27.0146,27.0976,49868.0
2015-12-03 13:25:00,35.9,35.91,35.84,35.85,53623.0,27.0901,27.0976,27.0448,27.0523,53623.0
2015-12-03 13:30:00,35.84,35.86,35.81,35.85,30834.0,27.0448,27.0599,27.0222,27.0523,30834.0
2015-12-03 13:35:00,35.85,35.86,35.77,35.77,49765.0,27.0523,27.0599,26.992,26.992,49765.0
2015-12-03 13:40:00,35.76,35.77,35.71,35.73,73222.0,26.9844,26.992,26.9467,26.9618,73222.0
2015-12-03 13:45:00,35.73,35.74,35.66,35.67,26924.0,26.9618,26.9693,26.909,26.9165,26924.0
2015-12-03 13:50:00,35.68,35.69,35.65,35.65,42313.0,26.9241,26.9316,26.9014,26.9014,42313.0
2015-12-03 13:55:00,35.65,35.69,35.64,35.66,87711.0,26.9014,26.9316,26.8939,26.909,87711.0
2015-12-03 14:00:00,35.67,35.67,35.61,35.63,58396.0,26.9165,26.9165,26.8712,26.8863,58396.0
2015-12-03 14:05:00,35.63,35.64,35.6,35.61,120331.0,26.8863,26.8939,26.8637,26.8712,120331.0
2015-12-03 14:10:00,35.62,35.69,35.61,35.68,116312.0,26.8788,26.9316,26.8712,26.9241,116312.0
2015-12-03 14:15:00,35.67,35.7,35.66,35.66,37614.0,26.9165,26.9392,26.909,26.909,37614.0
2015-12-03 14:20:00,35.66,35.67,35.58,35.59,68843.0,26.909,26.9165,26.8486,26.8562,68843.0
2015-12-03 14:25:00,35.59,35.65,35.55,35.55,75238.0,26.8562,26.9014,26.826,26.826,75238.0
2015-12-03 14:30:00,35.55,35.57,35.46,35.48,89778.0,26.826,26.8411,26.7581,26.7731,89778.0
2015-12-03 14:35:00,35.47,35.49,35.46,35.47,176922.0,26.7656,26.7807,26.7581,26.7656,176922.0
2015-12-03 14:40:00,35.48,35.49,35.41,35.47,148250.0,26.7731,26.7807,26.7203,26.7656,148250.0
2015-12-03 14:45:00,35.46,35.52,35.45,35.52,150140.0,26.7581,26.8033,26.7505,26.8033,150140.0
2015-12-03 14:50:00,35.52,35.58,35.51,35.54,73451.0,26.8033,26.8486,26.7958,26.8184,73451.0
2015-12-03 14:55:00,35.55,35.59,35.53,35.58,146576.0,26.826,26.8562,26.8109,26.8486,146576.0
2015-12-03 15:00:00,35.57,35.58,35.54,35.57,84654.0,26.8411,26.8486,26.8184,26.8411,84654.0
2015-12-03 15:05:00,35.56,35.57,35.51,35.52,70917.0,26.8335,26.8411,26.7958,26.8033,70917.0
2015-12-03 15:10:00,35.52,35.53,35.46,35.51,137407.0,26.8033,26.8109,26.7581,26.7958,137407.0
2015-12-03 15:15:00,35.5,35.58,35.49,35.57,101625.0,26.7882,26.8486,26.7807,26.8411,101625.0
2015-12-03 15:20:00,35.57,35.6,35.53,35.55,193038.0,26.8411,26.8637,26.8109,26.826,193038.0
2015-12-03 15:25:00,35.55,35.57,35.53,35.56,237636.0,26.826,26.8411,26.8109,26.8335,237636.0
2015-12-03 15:30:00,35.56,35.57,35.53,35.54,310057.0,26.8335,26.8411,26.8109,26.8184,310057.0
2015-12-03 15:35:00,35.55,35.59,35.52,35.59,475920.0,26.826,26.8562,26.8033,26.8562,475920.0
2015-12-03 15:40:00,35.58,35.59,35.51,35.52,210193.0,26.8486,26.8562,26.7958,26.8033,210193.0
2015-12-03 15:45:00,35.52,35.57,35.49,35.57,387318.0,26.8033,26.8411,26.7807,26.8411,387318.0
2015-12-03 15:50:00,35.57,35.57,35.52,35.57,545835.0,26.8411,26.8411,26.8033,26.8411,545835.0
2015-12-03 15:55:00,35.56,35.62,35.54,35.61,822175.0,26.8335,26.8788,26.8184,26.8712,822175.0
2015-12-04 09:30:00,35.67,36.0,35.67,35.79,146313.0,26.9165,27.1655,26.9165,27.0071,146313.0
2015-12-04 09:35:00,35.77,35.8,35.6,35.79,62248.0,26.992,27.0146,26.8637,27.0071,62248.0
2015-12-04 09:40:00,35.79,35.93,35.77,35.92,38984.0,27.0071,27.1127,26.992,27.1052,38984.0
2015-12-04 09:45:00,35.93,36.07,35.88,36.02,32419.0,27.1127,27.2184,27.075,27.1806,32419.0
2015-12-04 09:50:00,36.01,36.05,35.96,35.98,45495.0,27.1731,27.2033,27.1354,27.1504,45495.0
2015-12-04 09:55:00,35.99,36.02,35.89,35.9,35090.0,27.158,27.1806,27.0825,27.0901,35090.0
2015-12-04 10:00:00,35.9,36.0,35.88,35.98,162795.0,27.0901,27.1655,27.075,27.1504,162795.0
2015-12-04 10:05:00,35.97,36.01,35.93,35.95,73347.0,27.1429,27.1731,27.1127,27.1278,73347.0
2015-12-04 10:10:00,35.95,36.01,35.92,35.93,91585.0,27.1278,27.1731,27.1052,27.1127,91585.0
2015-12-04 10:15:00,35.92,36.0,35.9,35.97,63135.0,27.1052,27.1655,27.0901,27.1429,63135.0
2015-12-04 10:20:00,35.96,35.97,35.88,35.9,59773.0,27.1354,27.1429,27.075,27.0901,59773.0
2015-12-04 10:25:00,35.91,36.0,35.91,35.96,46016.0,27.0976,27.1655,27.0976,27.1354,46016.0
2015-12-04 10:30:00,35.97,35.98,35.93,35.97,127559.0,27.1429,27.1504,27.1127,27.1429,127559.0
2015-12-04 10:35:00,35.97,36.07,35.97,36.06,56293.0,27.1429,27.2184,27.1429,27.2108,56293.0
2015-12-04 10:40:00,36.07,36.07,35.99,36.02,36981.0,27.2184,27.2184,27.158,27.1806,36981.0
2015-12-04 10:45:00,36.01,36.05,35.99,36.0,35611.0,27.1731,27.2033,27.158,27.1655,35611.0
2015-12-04 10:50:00,36.0,36.01,35.94,35.96,38902.0,27.1655,27.1731,27.1203,27.1354,38902.0
2015-12-04 10:55:00,35.96,35.98,35.94,35.94,25830.0,27.1354,27.1504,27.1203,27.1203,25830.0
2015-12-04 11:00:00,35.94,35.94,35.87,35.89,36091.0,27.1203,27.1203,27.0674,27.0825,36091.0
2015-12-04 11:05:00,35.89,35.93,35.88,35.91,82214.0,27.0825,27.1127,27.075,27.0976,82214.0
2015-12-04 11:10:00,35.91,35.95,35.89,35.9,19725.0,27.0976,27.1278,27.0825,27.0901,19725.0
2015-12-04 11:15:00,35.9,35.92,35.89,35.91,17117.0,27.0901,27.1052,27.0825,27.0976,17117.0
2015-12-04 11:20:00,35.9,35.93,35.88,35.92,24810.0,27.0901,27.1127,27.075,27.1052,24810.0
2015-12-04 11:25:00,35.92,35.93,35.83,35.83,28778.0,27.1052,27.1127,27.0373,27.0373,28778.0
2015-12-04 11:30:00,35.82,35.89,35.81,35.89,15871.0,27.0297,27.0825,27.0222,27.0825,15871.0
2015-12-04 11:35:00,35.9,35.94,35.89,35.93,11073.0,27.0901,27.1203,27.0825,27.1127,11073.0
2015-12-04 11:40:00,35.93,35.93,35.84,35.88,14402.0,27.1127,27.1127,27.0448,27.075,14402.0
2015-12-04 11:45:00,35.89,35.89,35.8,35.81,22730.0,27.0825,27.0825,27.0146,27.0222,22730.0
2015-12-04 11:50:00,35.81,35.86,35.8,35.84,35748.0,27.0222,27.0599,27.0146,27.0448,35748.0
2015-12-04 11:55:00,35.84,35.91,35.83,35.88,26590.0,27.0448,27.0976,27.0373,27.075,26590.0
2015-12-04 12:00:00,35.89,35.89,35.78,35.78,18737.0,27.0825,27.0825,26.9995,26.9995,18737.0
2015-12-04 12:05:00,35.78,35.87,35.78,35.87,24037.0,26.9995,27.0674,26.9995,27.0674,24037.0
2015-12-04 12:10:00,35.87,35.92,35.85,35.91,30196.0,27.0674,27.1052,27.0523,27.0976,30196.0
2015-12-04 12:15:00,35.91,35.92,35.88,35.88,29116.0,27.0976,27.1052,27.075,27.075,29116.0
2015-12-04 12:20:00,35.88,35.93,35.87,35.9,25710.0,27.075,27.1127,27.0674,27.0901,25710.0
2015-12-04 12:25:00,35.91,35.92,35.83,35.87,19838.0,27.0976,27.1052,27.0373,27.0674,19838.0
2015-12-04 12:30:00,35.86,35.96,35.86,35.96,34604.0,27.0599,27.1354,27.0599,27.1354,34604.0
2015-12-04 12:35:00,35.95,35.98,35.93,35.95,36956.0,27.1278,27.1504,27.1127,27.1278,36956.0
2015-12-04 12:40:00,35.95,35.98,35.91,35.91,77975.0,27.1278,27.1504,27.0976,27.0976,77975.0
2015-12-04 12:45:00,35.92,35.96,35.9,35.94,129750.0,27.1052,27.1354,27.0901,27.1203,129750.0
2015-12-04 12:50:00,35.95,35.97,35.87,35.89,31001.0,27.1278,27.1429,27.0674,27.0825,31001.0
2015-12-04 12:55:00,35.89,35.91,35.86,35.87,27409.0,27.0825,27.0976,27.0599,27.0674,27409.0
2015-12-04 13:00:00,35.88,35.99,35.87,35.98,28085.0,27.075,27.158,27.0674,27.1504,28085.0
2015-12-04 13:05:00,35.98,36.03,35.97,36.02,24802.0,27.1504,27.1882,27.1429,27.1806,24802.0
2015-12-04 13:10:00,36.02,36.08,36.0,36.07,35378.0,27.1806,27.2259,27.1655,27.2184,35378.0
2015-12-04 13:15:00,36.07,36.13,36.06,36.09,22784.0,27.2184,27.2636,27.2108,27.2335,22784.0
2015-12-04 13:20:00,36.09,36.14,36.06,36.08,25883.0,27.2335,27.2712,27.2108,27.2259,25883.0
2015-12-04 13:25:00,36.08,36.1,36.06,36.09,22167.0,27.2259,27.241,27.2108,27.2335,22167.0
2015-12-04 13:30:00,36.09,36.09,36.02,36.04,26872.0,27.2335,27.2335,27.1806,27.1957,26872.0
2015-12-04 13:35:00,36.04,36.07,36.03,36.05,23122.0,27.1957,27.2184,27.1882,27.2033,23122.0
2015-12-04 13:40:00,36.05,36.06,36.03,36.06,74892.0,27.2033,27.2108,27.1882,27.2108,74892.0
2015-12-04 13:45:00,36.06,36.06,35.96,36.01,33046.0,27.2108,27.2108,27.1354,27.1731,33046.0
2015-12-04 13:50:00,36.0,36.03,35.98,36.0,31347.0,27.1655,27.1882,27.1504,27.1655,31347.0
2015-12-04 13:55:00,36.0,36.03,36.0,36.0,19397.0,27.1655,27.1882,27.1655,27.1655,19397.0
2015-12-04 14:00:00,35.99,36.01,35.97,35.99,31645.0,27.158,27.1731,27.1429,27.158,31645.0
2015-12-04 14:05:00,36.0,36.03,35.99,36.02,24699.0,27.1655,27.1882,27.158,27.1806,24699.0
2015-12-04 14:10:00,36.01,36.02,35.97,35.98,18514.0,27.1731,27.1806,27.1429,27.1504,18514.0
2015-12-04 14:15:00,35.98,35.99,35.89,35.9,32235.0,27.1504,27.158,27.0825,27.0901,32235.0
2015-12-04 14:20:00,35.91,35.94,35.89,35.91,33747.0,27.0976,27.1203,27.0825,27.0976,33747.0
2015-12-04 14:25:00,35.92,35.92,35.87,35.91,94087.0,27.1052,27.1052,27.0674,27.0976,94087.0
2015-12-04 14:30:00,35.9,35.96,35.9,35.93,27708.0,27.0901,27.1354,27.0901,27.1127,27708.0
2015-12-04 14:35:00,35.93,35.96,35.92,35.95,33856.0,27.1127,27.1354,27.1052,27.1278,33856.0
2015-12-04 14:40:00,35.94,36.01,35.94,36.01,42997.0,27.1203,27.1731,27.1203,27.1731,42997.0
2015-12-04 14:45:00,36.01,36.09,36.01,36.07,54090.0,27.1731,27.2335,27.1731,27.2184,54090.0
2015-12-04 14:50:00,36.08,36.1,36.01,36.06,211163.0,27.2259,27.241,27.1731,27.2108,211163.0
2015-12-04 14:55:00,36.06,36.07,36.03,36.05,31856.0,27.2108,27.2184,27.1882,27.2033,31856.0
2015-12-04 15:00:00,36.06,36.07,36.04,36.07,32546.0,27.2108,27.2184,27.1957,27.2184,32546.0
2015-12-04 15:05:00,36.07,36.09,36.07,36.09,36338.0,27.2184,27.2335,27.2184,27.2335,36338.0
2015-12-04 15:10:00,36.09,36.1,36.06,36.07,47566.0,27.2335,27.241,27.2108,27.2184,47566.0
2015-12-04 15:15:00,36.07,36.08,36.04,36.07,42854.0,27.2184,27.2259,27.1957,27.2184,42854.0
2015-12-04 15:20:00,36.08,36.08,36.02,36.02,45388.0,27.2259,27.2259,27.1806,27.1806,45388.0
2015-12-04 15:25:00,36.02,36.04,36.01,36.04,80591.0,27.1806,27.1957,27.1731,27.1957,80591.0
2015-12-04 15:30:00,36.03,36.04,35.99,36.01,164027.0,27.1882,27.1957,27.158,27.1731,164027.0
2015-12-04 15:35:00,35.99,36.02,35.97,36.0,75009.0,27.158,27.1806,27.1429,27.1655,75009.0
2015-12-04 15:40:00,36.0,36.06,35.99,36.05,69887.0,27.1655,27.2108,27.158,27.2033,69887.0
2015-12-04 15:45:00,36.04,36.05,35.99,36.0,87167.0,27.1957,27.2033,27.158,27.1655,87167.0
2015-12-04 15:50:00,36.0,36.01,35.96,35.97,99378.0,27.1655,27.1731,27.1354,27.1429,99378.0
2015-12-04 15:55:00,35.97,35.99,35.95,35.97,467660.0,27.1429,27.158,27.1278,27.1429,467660.0
2015-12-07 09:30:00,35.97,36.02,35.47,35.96,107497.0,27.1429,27.1806,26.7656,27.1354,107497.0
2015-12-07 09:35:00,35.96,35.96,35.76,35.8,42208.0,27.1354,27.1354,26.9844,27.0146,42208.0
2015-12-07 09:40:00,35.8,35.82,35.75,35.81,46230.0,27.0146,27.0297,26.9769,27.0222,46230.0
2015-12-07 09:45:00,35.82,35.86,35.78,35.83,34281.0,27.0297,27.0599,26.9995,27.0373,34281.0
2015-12-07 09:50:00,35.81,35.84,35.79,35.82,47800.0,27.0222,27.0448,27.0071,27.0297,47800.0
2015-12-07 09:55:00,35.81,35.84,35.78,35.78,39343.0,27.0222,27.0448,26.9995,26.9995,39343.0
2015-12-07 10:00:00,35.77,35.82,35.72,35.78,40766.0,26.992,27.0297,26.9543,26.9995,40766.0
2015-12-07 10:05:00,35.78,35.78,35.7,35.73,22783.0,26.9995,26.9995,26.9392,26.9618,22783.0
2015-12-07 10:10:00,35.73,35.78,35.72,35.76,20667.0,26.9618,26.9995,26.9543,26.9844,20667.0
2015-12-07 10:15:00,35.77,35.82,35.77,35.79,17100.0,26.992,27.0297,26.992,27.0071,17100.0
2015-12-07 10:20:00,35.79,35.79,35.75,35.78,23784.0,27.0071,27.0071,26.9769,26.9995,23784.0
2015-12-07 10:25:00,35.78,35.79,35.72,35.73,29772.0,26.9995,27.0071,26.9543,26.9618,29772.0
2015-12-07 10:30:00,35.73,35.74,35.67,35.69,27157.0,26.9618,26.9693,26.9165,26.9316,27157.0
2015-12-07 10:35:00,35.69,35.72,35.67,35.72,46973.0,26.9316,26.9543,26.9165,26.9543,46973.0
2015-12-07 10:40:00,35.71,35.72,35.65,35.65,36504.0,26.9467,26.9543,26.9014,26.9014,36504.0
2015-12-07 10:45:00,35.66,35.66,35.57,35.57,35390.0,26.909,26.909,26.8411,26.8411,35390.0
2015-12-07 10:50:00,35.57,35.62,35.56,35.59,45687.0,26.8411,26.8788,26.8335,26.8562,45687.0
2015-12-07 10:55:00,35.59,35.63,35.57,35.62,33707.0,26.8562,26.8863,26.8411,26.8788,33707.0
2015-12-07 11:00:00,35.61,35.62,35.56,35.57,31922.0,26.8712,26.8788,26.8335,26.8411,31922.0
2015-12-07 11:05:00,35.56,35.65,35.55,35.64,43089.0,26.8335,26.9014,26.826,26.8939,43089.0
2015-12-07 11:10:00,35.64,35.66,35.59,35.59,21040.0,26.8939,26.909,26.8562,26.8562,21040.0
2015-12-07 11:15:00,35.59,35.61,35.56,35.58,17383.0,26.8562,26.8712,26.8335,26.8486,17383.0
2015-12-07 11:20:00,35.58,35.59,35.52,35.55,26972.0,26.8486,26.8562,26.8033,26.826,26972.0
2015-12-07 11:25:00,35.53,35.54,35.48,35.49,25260.0,26.8109,26.8184,26.7731,26.7807,25260.0
2015-12-07 11:30:00,35.5,35.57,35.5,35.55,33915.0,26.7882,26.8411,26.7882,26.826,33915.0
2015-12-07 11:35:00,35.55,35.59,35.54,35.59,16301.0,26.826,26.8562,26.8184,26.8562,16301.0
2015-12-07 11:40:00,35.59,35.61,35.56,35.57,11533.0,26.8562,26.8712,26.8335,26.8411,11533.0
2015-12-07 11:45:00,35.58,35.58,35.51,35.54,24488.0,26.8486,26.8486,26.7958,26.8184,24488.0
2015-12-07 11:50:00,35.54,35.59,35.54,35.58,17353.0,26.8184,26.8562,26.8184,26.8486,17353.0
2015-12-07 11:55:00,35.57,35.59,35.56,35.56,19335.0,26.8411,26.8562,26.8335,26.8335,19335.0
2015-12-07 12:00:00,35.56,35.56,35.51,35.52,14906.0,26.8335,26.8335,26.7958,26.8033,14906.0
2015-12-07 12:05:00,35.52,35.53,35.45,35.45,31656.0,26.8033,26.8109,26.7505,26.7505,31656.0
2015-12-07 12:10:00,35.45,35.46,35.42,35.43,49530.0,26.7505,26.7581,26.7279,26.7354,49530.0
2015-12-07 12:15:00,35.43,35.46,35.42,35.44,33238.0,26.7354,26.7581,26.7279,26.743,33238.0
2015-12-07 12:20:00,35.44,35.46,35.43,35.46,81535.0,26.743,26.7581,26.7354,26.7581,81535.0
2015-12-07 12:25:00,35.45,35.46,35.43,35.46,30273.0,26.7505,26.7581,26.7354,26.7581,30273.0
2015-12-07 12:30:00,35.45,35.46,35.44,35.45,16752.0,26.7505,26.7581,26.743,26.7505,16752.0
2015-12-07 12:35:00,35.44,35.48,35.43,35.45,36492.0,26.743,26.7731,26.7354,26.7505,36492.0
2015-12-07 12:40:00,35.45,35.46,35.41,35.42,30910.0,26.7505,26.7581,26.7203,26.7279,30910.0
2015-12-07 12:45:00,35.41,35.44,35.38,35.43,54941.0,26.7203,26.743,26.6977,26.7354,54941.0
2015-12-07 12:50:00,35.42,35.45,35.41,35.43,18855.0,26.7279,26.7505,26.7203,26.7354,18855.0
2015-12-07 12:55:00,35.42,35.44,35.39,35.44,16857.0,26.7279,26.743,26.7052,26.743,16857.0
2015-12-07 13:00:00,35.44,35.47,35.42,35.43,21853.0,26.743,26.7656,26.7279,26.7354,21853.0
2015-12-07 13:05:00,35.43,35.46,35.43,35.44,56149.0,26.7354,26.7581,26.7354,26.743,56149.0
2015-12-07 13:10:00,35.44,35.46,35.39,35.39,35739.0,26.743,26.7581,26.7052,26.7052,35739.0
2015-12-07 13:15:00,35.39,35.44,35.39,35.41,156459.0,26.7052,26.743,26.7052,26.7203,156459.0
2015-12-07 13:20:00,35.41,35.43,35.39,35.41,48387.0,26.7203,26.7354,26.7052,26.7203,48387.0
2015-12-07 13:25:00,35.41,35.43,35.37,35.42,90074.0,26.7203,26.7354,26.6901,26.7279,90074.0
2015-12-07 13:30:00,35.42,35.43,35.35,35.36,36253.0,26.7279,26.7354,26.675,26.6826,36253.0
2015-12-07 13:35:00,35.36,35.37,35.33,35.35,49933.0,26.6826,26.6901,26.66,26.675,49933.0
2015-12-07 13:40:00,35.35,35.35,35.27,35.29,50155.0,26.675,26.675,26.6147,26.6298,50155.0
2015-12-07 13:45:00,35.29,35.3,35.21,35.22,54572.0,26.6298,26.6373,26.5694,26.577,54572.0
2015-12-07 13:50:00,35.22,35.27,35.22,35.25,50026.0,26.577,26.6147,26.577,26.5996,50026.0
2015-12-07 13:55:00,35.25,35.36,35.22,35.36,29432.0,26.5996,26.6826,26.577,26.6826,29432.0
2015-12-07 14:00:00,35.35,35.42,35.35,35.4,40305.0,26.675,26.7279,26.675,26.7128,40305.0
2015-12-07 14:05:00,35.42,35.42,35.36,35.37,31381.0,26.7279,26.7279,26.6826,26.6901,31381.0
2015-12-07 14:10:00,35.37,35.39,35.36,35.39,27353.0,26.6901,26.7052,26.6826,26.7052,27353.0
2015-12-07 14:15:00,35.38,35.39,35.33,35.34,31045.0,26.6977,26.7052,26.66,26.6675,31045.0
2015-12-07 14:20:00,35.35,35.36,35.33,35.34,26328.0,26.675,26.6826,26.66,26.6675,26328.0
2015-12-07 14:25:00,35.34,35.37,35.29,35.3,108305.0,26.6675,26.6901,26.6298,26.6373,108305.0
2015-12-07 14:30:00,35.3,35.33,35.26,35.28,77541.0,26.6373,26.66,26.6071,26.6222,77541.0
2015-12-07 14:35:00,35.27,35.33,35.27,35.32,37097.0,26.6147,26.66,26.6147,26.6524,37097.0
2015-12-07 14:40:00,35.32,35.35,35.29,35.33,38642.0,26.6524,26.675,26.6298,26.66,38642.0
2015-12-07 14:45:00,35.33,35.37,35.33,35.37,25526.0,26.66,26.6901,26.66,26.6901,25526.0
2015-12-07 14:50:00,35.37,35.37,35.33,35.36,34208.0,26.6901,26.6901,26.66,26.6826,34208.0
2015-12-07 14:55:00,35.35,35.36,35.33,35.35,28508.0,26.675,26.6826,26.66,26.675,28508.0
2015-12-07 15:00:00,35.34,35.35,35.33,35.34,29801.0,26.6675,26.675,26.66,26.6675,29801.0
2015-12-07 15:05:00,35.34,35.35,35.31,35.33,45798.0,26.6675,26.675,26.6449,26.66,45798.0
2015-12-07 15:10:00,35.33,35.35,35.31,35.32,42808.0,26.66,26.675,26.6449,26.6524,42808.0
2015-12-07 15:15:00,35.32,35.38,35.3,35.37,36047.0,26.6524,26.6977,26.6373,26.6901,36047.0
2015-12-07 15:20:00,35.37,35.42,35.36,35.42,55089.0,26.6901,26.7279,26.6826,26.7279,55089.0
2015-12-07 15:25:00,35.42,35.42,35.39,35.4,47262.0,26.7279,26.7279,26.7052,26.7128,47262.0
2015-12-07 15:30:00,35.4,35.41,35.39,35.4,61724.0,26.7128,26.7203,26.7052,26.7128,61724.0
2015-12-07 15:35:00,35.4,35.4,35.35,35.39,93319.0,26.7128,26.7128,26.675,26.7052,93319.0
2015-12-07 15:40:00,35.4,35.43,35.39,35.42,97868.0,26.7128,26.7354,26.7052,26.7279,97868.0
2015-12-07 15:45:00,35.41,35.44,35.4,35.44,69999.0,26.7203,26.743,26.7128,26.743,69999.0
2015-12-07 15:50:00,35.43,35.46,35.41,35.44,116716.0,26.7354,26.7581,26.7203,26.743,116716.0
2015-12-07 15:55:00,35.44,35.45,35.39,35.42,364710.0,26.743,26.7505,26.7052,26.7279,364710.0
2015-12-08 09:30:00,35.16,35.34,35.04,35.06,107376.0,26.5317,26.6675,26.4411,26.4562,107376.0
2015-12-08 09:35:00,35.07,35.08,34.91,34.93,74889.0,26.4638,26.4713,26.343,26.3581,74889.0
2015-12-08 09:40:00,34.93,35.13,34.88,35.13,41528.0,26.3581,26.509,26.3204,26.509,41528.0
2015-12-08 09:45:00,35.12,35.29,35.08,35.2,32331.0,26.5015,26.6298,26.4713,26.5619,32331.0
2015-12-08 09:50:00,35.19,35.3,35.15,35.29,21716.0,26.5543,26.6373,26.5241,26.6298,21716.0
2015-12-08 09:55:00,35.3,35.3,35.01,35.03,50093.0,26.6373,26.6373,26.4185,26.4336,50093.0
2015-12-08 10:00:00,35.04,35.25,35.03,35.19,38030.0,26.4411,26.5996,26.4336,26.5543,38030.0
2015-12-08 10:05:00,35.18,35.28,35.18,35.23,36223.0,26.5468,26.6222,26.5468,26.5845,36223.0
2015-12-08 10:10:00,35.23,35.29,35.21,35.29,74194.0,26.5845,26.6298,26.5694,26.6298,74194.0
2015-12-08 10:15:00,35.28,35.33,35.23,35.23,38733.0,26.6222,26.66,26.5845,26.5845,38733.0
2015-12-08 10:20:00,35.24,35.24,35.18,35.19,24870.0,26.592,26.592,26.5468,26.5543,24870.0
2015-12-08 10:25:00,35.19,35.23,35.15,35.17,32210.0,26.5543,26.5845,26.5241,26.5392,32210.0
2015-12-08 10:30:00,35.18,35.31,35.14,35.31,38975.0,26.5468,26.6449,26.5166,26.6449,38975.0
2015-12-08 10:35:00,35.31,35.38,35.28,35.29,49646.0,26.6449,26.6977,26.6222,26.6298,49646.0
2015-12-08 10:40:00,35.3,35.38,35.29,35.36,68644.0,26.6373,26.6977,26.6298,26.6826,68644.0
2015-12-08 10:45:00,35.36,35.39,35.34,35.36,35995.0,26.6826,26.7052,26.6675,26.6826,35995.0
2015-12-08 10:50:00,35.37,35.46,35.35,35.42,58023.0,26.6901,26.7581,26.675,26.7279,58023.0
2015-12-08 10:55:00,35.41,35.5,35.38,35.5,50855.0,26.7203,26.7882,26.6977,26.7882,50855.0
2015-12-08 11:00:00,35.49,35.61,35.48,35.6,55303.0,26.7807,26.8712,26.7731,26.8637,55303.0
2015-12-08 11:05:00,35.6,35.61,35.54,35.54,35034.0,26.8637,26.8712,26.8184,26.8184,35034.0
2015-12-08 11:10:00,35.54,35.54,35.43,35.46,38421.0,26.8184,26.8184,26.7354,26.7581,38421.0
2015-12-08 11:15:00,35.47,35.51,35.43,35.51,19695.0,26.7656,26.7958,26.7354,26.7958,19695.0
2015-12-08 11:20:00,35.51,35.55,35.47,35.5,26882.0,26.7958,26.826,26.7656,26.7882,26882.0
2015-12-08 11:25:00,35.5,35.51,35.42,35.43,21663.0,26.7882,26.7958,26.7279,26.7354,21663.0
2015-12-08 11:30:00,35.42,35.44,35.37,35.38,29430.0,26.7279,26.743,26.6901,26.6977,29430.0
2015-12-08 11:35:00,35.39,35.4,35.34,35.36,38494.0,26.7052,26.7128,26.6675,26.6826,38494.0
2015-12-08 11:40:00,35.35,35.47,35.35,35.46,18682.0,26.675,26.7656,26.675,26.7581,18682.0
2015-12-08 11:45:00,35.46,35.5,35.44,35.44,27138.0,26.7581,26.7882,26.743,26.743,27138.0
2015-12-08 11:50:00,35.44,35.5,35.38,35.46,22437.0,26.743,26.7882,26.6977,26.7581,22437.0
2015-12-08 11:55:00,35.46,35.5,35.44,35.46,18246.0,26.7581,26.7882,26.743,26.7581,18246.0
2015-12-08 12:00:00,35.46,35.47,35.41,35.41,17613.0,26.7581,26.7656,26.7203,26.7203,17613.0
2015-12-08 12:05:00,35.4,35.46,35.4,35.46,11914.0,26.7128,26.7581,26.7128,26.7581,11914.0
2015-12-08 12:10:00,35.46,35.46,35.38,35.38,23164.0,26.7581,26.7581,26.6977,26.6977,23164.0
2015-12-08 12:15:00,35.38,35.38,35.33,35.35,17428.0,26.6977,26.6977,26.66,26.675,17428.0
2015-12-08 12:20:00,35.35,35.37,35.34,35.36,16538.0,26.675,26.6901,26.6675,26.6826,16538.0
2015-12-08 12:25:00,35.36,35.42,35.36,35.39,20155.0,26.6826,26.7279,26.6826,26.7052,20155.0
2015-12-08 12:30:00,35.38,35.38,35.28,35.3,27027.0,26.6977,26.6977,26.6222,26.6373,27027.0
2015-12-08 12:35:00,35.29,35.32,35.25,35.26,18129.0,26.6298,26.6524,26.5996,26.6071,18129.0
2015-12-08 12:40:00,35.26,35.31,35.23,35.26,21621.0,26.6071,26.6449,26.5845,26.6071,21621.0
2015-12-08 12:45:00,35.26,35.27,35.2,35.22,16226.0,26.6071,26.6147,26.5619,26.577,16226.0
2015-12-08 12:50:00,35.22,35.27,35.21,35.25,20096.0,26.577,26.6147,26.5694,26.5996,20096.0
2015-12-08 12:55:00,35.25,35.26,35.22,35.25,37233.0,26.5996,26.6071,26.577,26.5996,37233.0
2015-12-08 13:00:00,35.25,35.27,35.23,35.24,43936.0,26.5996,26.6147,26.5845,26.592,43936.0
2015-12-08 13:05:00,35.23,35.25,35.17,35.22,25810.0,26.5845,26.5996,26.5392,26.577,25810.0
2015-12-08 13:10:00,35.23,35.26,35.18,35.2,32215.0,26.5845,26.6071,26.5468,26.5619,32215.0
2015-12-08 13:15:00,35.19,35.2,35.08,35.08,139905.0,26.5543,26.5619,26.4713,26.4713,139905.0
2015-12-08 13:20:00,35.08,35.09,35.01,35.01,124738.0,26.4713,26.4789,26.4185,26.4185,124738.0
2015-12-08 13:25:00,35.01,35.09,35.0,35.08,35293.0,26.4185,26.4789,26.4109,26.4713,35293.0
2015-12-08 13:30:00,35.08,35.17,35.07,35.14,42896.0,26.4713,26.5392,26.4638,26.5166,42896.0
2015-12-08 13:35:00,35.14,35.15,35.09,35.09,43412.0,26.5166,26.5241,26.4789,26.4789,43412.0
2015-12-08 13:40:00,35.09,35.09,35.02,35.05,53648.0,26.4789,26.4789,26.426,26.4487,53648.0
2015-12-08 13:45:00,35.05,35.09,35.04,35.09,17449.0,26.4487,26.4789,26.4411,26.4789,17449.0
2015-12-08 13:50:00,35.1,35.13,35.08,35.12,22253.0,26.4864,26.509,26.4713,26.5015,22253.0
2015-12-08 13:55:00,35.12,35.16,35.09,35.15,18398.0,26.5015,26.5317,26.4789,26.5241,18398.0
2015-12-08 14:00:00,35.15,35.2,35.13,35.2,26170.0,26.5241,26.5619,26.509,26.5619,26170.0
2015-12-08 14:05:00,35.2,35.26,35.2,35.26,31501.0,26.5619,26.6071,26.5619,26.6071,31501.0
2015-12-08 14:10:00,35.26,35.27,35.2,35.2,28742.0,26.6071,26.6147,26.5619,26.5619,28742.0
2015-12-08 14:15:00,35.21,35.21,35.17,35.18,42638.0,26.5694,26.5694,26.5392,26.5468,42638.0
2015-12-08 14:20:00,35.17,35.18,35.13,35.14,31363.0,26.5392,26.5468,26.509,26.5166,31363.0
2015-12-08 14:25:00,35.13,35.14,35.08,35.09,59349.0,26.509,26.5166,26.4713,26.4789,59349.0
2015-12-08 14:30:00,35.09,35.13,35.08,35.08,34259.0,26.4789,26.509,26.4713,26.4713,34259.0
2015-12-08 14:35:00,35.09,35.13,35.08,35.12,42061.0,26.4789,26.509,26.4713,26.5015,42061.0
2015-12-08 14:40:00,35.11,35.12,35.08,35.12,39297.0,26.4939,26.5015,26.4713,26.5015,39297.0
2015-12-08 14:45:00,35.12,35.21,35.12,35.18,164357.0,26.5015,26.5694,26.5015,26.5468,164357.0
2015-12-08 14:50:00,35.18,35.25,35.16,35.23,52745.0,26.5468,26.5996,26.5317,26.5845,52745.0
2015-12-08 14:55:00,35.23,35.25,35.18,35.2,62895.0,26.5845,26.5996,26.5468,26.5619,62895.0
2015-12-08 15:00:00,35.19,35.21,35.16,35.2,66555.0,26.5543,26.5694,26.5317,26.5619,66555.0
2015-12-08 15:05:00,35.2,35.21,35.18,35.21,36282.0,26.5619,26.5694,26.5468,26.5694,36282.0
2015-12-08 15:10:00,35.21,35.22,35.15,35.16,57729.0,26.5694,26.577,26.5241,26.5317,57729.0
2015-12-08 15:15:00,35.16,35.19,35.15,35.16,37355.0,26.5317,26.5543,26.5241,26.5317,37355.0
2015-12-08 15:20:00,35.16,35.25,35.15,35.24,52858.0,26.5317,26.5996,26.5241,26.592,52858.0
2015-12-08 15:25:00,35.25,35.25,35.17,35.21,47898.0,26.5996,26.5996,26.5392,26.5694,47898.0
2015-12-08 15:30:00,35.22,35.27,35.17,35.25,77785.0,26.577,26.6147,26.5392,26.5996,77785.0
2015-12-08 15:35:00,35.25,35.26,35.21,35.23,48143.0,26.5996,26.6071,26.5694,26.5845,48143.0
2015-12-08 15:40:00,35.23,35.23,35.19,35.22,58076.0,26.5845,26.5845,26.5543,26.577,58076.0
2015-12-08 15:45:00,35.22,35.27,35.19,35.26,108380.0,26.577,26.6147,26.5543,26.6071,108380.0
2015-12-08 15:50:00,35.26,35.29,35.24,35.28,108321.0,26.6071,26.6298,26.592,26.6222,108321.0
2015-12-08 15:55:00,35.27,35.29,35.24,35.26,301720.0,26.6147,26.6298,26.592,26.6071,301720.0
2015-12-09 09:30:00,35.01,35.36,35.0,35.27,131849.0,26.4185,26.6826,26.4109,26.6147,131849.0
2015-12-09 09:35:00,35.24,35.6,35.24,35.52,54273.0,26.592,26.8637,26.592,26.8033,54273.0
2015-12-09 09:40:00,35.51,35.66,35.49,35.6,42755.0,26.7958,26.909,26.7807,26.8637,42755.0
2015-12-09 09:45:00,35.61,35.72,35.6,35.71,44915.0,26.8712,26.9543,26.8637,26.9467,44915.0
2015-12-09 09:50:00,35.7,35.72,35.63,35.64,102518.0,26.9392,26.9543,26.8863,26.8939,102518.0
2015-12-09 09:55:00,35.65,35.72,35.64,35.71,36607.0,26.9014,26.9543,26.8939,26.9467,36607.0
2015-12-09 10:00:00,35.71,35.75,35.65,35.75,52571.0,26.9467,26.9769,26.9014,26.9769,52571.0
2015-12-09 10:05:00,35.76,35.81,35.74,35.78,39533.0,26.9844,27.0222,26.9693,26.9995,39533.0
2015-12-09 10:10:00,35.79,35.88,35.78,35.81,59859.0,27.0071,27.075,26.9995,27.0222,59859.0
2015-12-09 10:15:00,35.81,35.89,35.81,35.83,41344.0,27.0222,27.0825,27.0222,27.0373,41344.0
2015-12-09 10:20:00,35.83,35.87,35.82,35.86,48409.0,27.0373,27.0674,27.0297,27.0599,48409.0
2015-12-09 10:25:00,35.85,35.86,35.78,35.78,69016.0,27.0523,27.0599,26.9995,26.9995,69016.0
2015-12-09 10:30:00,35.79,36.0,35.79,36.0,89581.0,27.0071,27.1655,27.0071,27.1655,89581.0
2015-12-09 10:35:00,36.0,36.02,35.93,35.94,54665.0,27.1655,27.1806,27.1127,27.1203,54665.0
2015-12-09 10:40:00,35.94,35.98,35.9,35.98,42984.0,27.1203,27.1504,27.0901,27.1504,42984.0
2015-12-09 10:45:00,35.98,35.99,35.93,35.95,66050.0,27.1504,27.158,27.1127,27.1278,66050.0
2015-12-09 10:50:00,35.96,35.97,35.92,35.93,36123.0,27.1354,27.1429,27.1052,27.1127,36123.0
2015-12-09 10:55:00,35.93,35.96,35.88,35.9,31707.0,27.1127,27.1354,27.075,27.0901,31707.0
2015-12-09 11:00:00,35.91,35.92,35.85,35.87,46111.0,27.0976,27.1052,27.0523,27.0674,46111.0
2015-12-09 11:05:00,35.88,35.92,35.84,35.84,34657.0,27.075,27.1052,27.0448,27.0448,34657.0
2015-12-09 11:10:00,35.85,35.92,35.85,35.91,24424.0,27.0523,27.1052,27.0523,27.0976,24424.0
2015-12-09 11:15:00,35.92,35.92,35.85,35.89,46999.0,27.1052,27.1052,27.0523,27.0825,46999.0
2015-12-09 11:20:00,35.89,35.91,35.85,35.85,51327.0,27.0825,27.0976,27.0523,27.0523,51327.0
2015-12-09 11:25:00,35.85,35.87,35.83,35.85,27925.0,27.0523,27.0674,27.0373,27.0523,27925.0
2015-12-09 11:30:00,35.86,35.89,35.79,35.8,40327.0,27.0599,27.0825,27.0071,27.0146,40327.0
2015-12-09 11:35:00,35.8,35.85,35.77,35.85,66670.0,27.0146,27.0523,26.992,27.0523,66670.0
2015-12-09 11:40:00,35.84,35.85,35.73,35.74,44264.0,27.0448,27.0523,26.9618,26.9693,44264.0
2015-12-09 11:45:00,35.73,35.74,35.66,35.71,123863.0,26.9618,26.9693,26.909,26.9467,123863.0
2015-12-09 11:50:00,35.7,35.75,35.69,35.74,58158.0,26.9392,26.9769,26.9316,26.9693,58158.0
2015-12-09 11:55:00,35.73,35.76,35.71,35.76,26285.0,26.9618,26.9844,26.9467,26.9844,26285.0
2015-12-09 12:00:00,35.75,35.77,35.69,35.69,61879.0,26.9769,26.992,26.9316,26.9316,61879.0
2015-12-09 12:05:00,35.7,35.78,35.65,35.77,76556.0,26.9392,26.9995,26.9014,26.992,76556.0
2015-12-09 12:10:00,35.76,35.78,35.7,35.71,44125.0,26.9844,26.9995,26.9392,26.9467,44125.0
2015-12-09 12:15:00,35.71,35.74,35.64,35.65,53353.0,26.9467,26.9693,26.8939,26.9014,53353.0
2015-12-09 12:20:00,35.65,35.66,35.57,35.65,57271.0,26.9014,26.909,26.8411,26.9014,57271.0
2015-12-09 12:25:00,35.65,35.67,35.62,35.67,77342.0,26.9014,26.9165,26.8788,26.9165,77342.0
2015-12-09 12:30:00,35.66,35.68,35.59,35.59,50546.0,26.909,26.9241,26.8562,26.8562,50546.0
2015-12-09 12:35:00,35.58,35.58,35.42,35.42,28498.0,26.8486,26.8486,26.7279,26.7279,28498.0
2015-12-09 12:40:00,35.42,35.43,35.34,35.41,43163.0,26.7279,26.7354,26.6675,26.7203,43163.0
2015-12-09 12:45:00,35.41,35.47,35.39,35.47,23743.0,26.7203,26.7656,26.7052,26.7656,23743.0
2015-12-09 12:50:00,35.46,35.47,35.4,35.4,24836.0,26.7581,26.7656,26.7128,26.7128,24836.0
2015-12-09 12:55:00,35.4,35.4,35.32,35.34,22727.0,26.7128,26.7128,26.6524,26.6675,22727.0
2015-12-09 13:00:00,35.35,35.48,35.33,35.47,40083.0,26.675,26.7731,26.66,26.7656,40083.0
2015-12-09 13:05:00,35.46,35.46,35.34,35.45,23632.0,26.7581,26.7581,26.6675,26.7505,23632.0
2015-12-09 13:10:00,35.44,35.51,35.41,35.51,24661.0,26.743,26.7958,26.7203,26.7958,24661.0
2015-12-09 13:15:00,35.5,35.53,35.43,35.47,27216.0,26.7882,26.8109,26.7354,26.7656,27216.0
2015-12-09 13:20:00,35.47,35.48,35.41,35.48,24843.0,26.7656,26.7731,26.7203,26.7731,24843.0
2015-12-09 13:25:00,35.48,35.48,35.43,35.46,29039.0,26.7731,26.7731,26.7354,26.7581,29039.0
2015-12-09 13:30:00,35.46,35.46,35.4,35.46,22803.0,26.7581,26.7581,26.7128,26.7581,22803.0
2015-12-09 13:35:00,35.46,35.46,35.41,35.44,27886.0,26.7581,26.7581,26.7203,26.743,27886.0
2015-12-09 13:40:00,35.44,35.46,35.35,35.35,49119.0,26.743,26.7581,26.675,26.675,49119.0
2015-12-09 13:45:00,35.34,35.43,35.33,35.43,29120.0,26.6675,26.7354,26.66,26.7354,29120.0
2015-12-09 13:50:00,35.43,35.47,35.43,35.44,29165.0,26.7354,26.7656,26.7354,26.743,29165.0
2015-12-09 13:55:00,35.44,35.49,35.43,35.43,32316.0,26.743,26.7807,26.7354,26.7354,32316.0
2015-12-09 14:00:00,35.43,35.45,35.38,35.38,19250.0,26.7354,26.7505,26.6977,26.6977,19250.0
2015-12-09 14:05:00,35.38,35.4,35.32,35.33,51934.0,26.6977,26.7128,26.6524,26.66,51934.0
2015-12-09 14:10:00,35.33,35.41,35.32,35.4,32058.0,26.66,26.7203,26.6524,26.7128,32058.0
2015-12-09 14:15:00,35.4,35.4,35.29,35.3,61375.0,26.7128,26.7128,26.6298,26.6373,61375.0
2015-12-09 14:20:00,35.3,35.3,35.25,35.28,25948.0,26.6373,26.6373,26.5996,26.6222,25948.0
2015-12-09 14:25:00,35.29,35.3,35.24,35.29,30849.0,26.6298,26.6373,26.592,26.6298,30849.0
2015-12-09 14:30:00,35.29,35.37,35.28,35.34,39745.0,26.6298,26.6901,26.6222,26.6675,39745.0
2015-12-09 14:35:00,35.34,35.38,35.31,35.37,64993.0,26.6675,26.6977,26.6449,26.6901,64993.0
2015-12-09 14:40:00,35.37,35.47,35.35,35.46,121011.0,26.6901,26.7656,26.675,26.7581,121011.0
2015-12-09 14:45:00,35.46,35.46,35.37,35.39,40498.0,26.7581,26.7581,26.6901,26.7052,40498.0
2015-12-09 14:50:00,35.38,35.4,35.34,35.37,22906.0,26.6977,26.7128,26.6675,26.6901,22906.0
2015-12-09 14:55:00,35.38,35.38,35.28,35.28,25054.0,26.6977,26.6977,26.6222,26.6222,25054.0
2015-12-09 15:00:00,35.28,35.36,35.26,35.34,44289.0,26.6222,26.6826,26.6071,26.6675,44289.0
2015-12-09 15:05:00,35.33,35.33,35.27,35.33,38135.0,26.66,26.66,26.6147,26.66,38135.0
2015-12-09 15:10:00,35.33,35.34,35.3,35.34,93864.0,26.66,26.6675,26.6373,26.6675,93864.0
2015-12-09 15:15:00,35.34,35.36,35.31,35.34,48254.0,26.6675,26.6826,26.6449,26.6675,48254.0
2015-12-09 15:20:00,35.34,35.41,35.33,35.4,62565.0,26.6675,26.7203,26.66,26.7128,62565.0
2015-12-09 15:25:00,35.4,35.43,35.39,35.41,44220.0,26.7128,26.7354,26.7052,26.7203,44220.0
2015-12-09 15:30:00,35.42,35.52,35.41,35.49,73534.0,26.7279,26.8033,26.7203,26.7807,73534.0
2015-12-09 15:35:00,35.49,35.55,35.48,35.49,80827.0,26.7807,26.826,26.7731,26.7807,80827.0
2015-12-09 15:40:00,35.5,35.51,35.47,35.49,82055.0,26.7882,26.7958,26.7656,26.7807,82055.0
2015-12-09 15:45:00,35.48,35.49,35.38,35.41,123507.0,26.7731,26.7807,26.6977,26.7203,123507.0
2015-12-09 15:50:00,35.4,35.41,35.36,35.39,95224.0,26.7128,26.7203,26.6826,26.7052,95224.0
2015-12-09 15:55:00,35.39,35.43,35.36,35.42,244982.0,26.7052,26.7354,26.6826,26.7279,244982.0
2015-12-10 09:30:00,35.41,35.48,35.27,35.29,143067.0,26.7203,26.7731,26.6147,26.6298,143067.0
2015-12-10 09:35:00,35.28,35.56,35.26,35.51,204041.0,26.6222,26.8335,26.6071,26.7958,204041.0
2015-12-10 09:40:00,35.5,35.69,35.5,35.64,54509.0,26.7882,26.9316,26.7882,26.8939,54509.0
2015-12-10 09:45:00,35.63,35.63,35.44,35.44,41273.0,26.8863,26.8863,26.743,26.743,41273.0
2015-12-10 09:50:00,35.45,35.46,35.35,35.36,39659.0,26.7505,26.7581,26.675,26.6826,39659.0
2015-12-10 09:55:00,35.37,35.37,35.25,35.31,40265.0,26.6901,26.6901,26.5996,26.6449,40265.0
2015-12-10 10:00:00,35.31,35.44,35.31,35.33,80485.0,26.6449,26.743,26.6449,26.66,80485.0
2015-12-10 10:05:00,35.34,35.35,35.27,35.27,57047.0,26.6675,26.675,26.6147,26.6147,57047.0
2015-12-10 10:10:00,35.27,35.29,35.21,35.24,127394.0,26.6147,26.6298,26.5694,26.592,127394.0
2015-12-10 10:15:00,35.24,35.27,35.2,35.25,63870.0,26.592,26.6147,26.5619,26.5996,63870.0
2015-12-10 10:20:00,35.25,35.33,35.25,35.32,43723.0,26.5996,26.66,26.5996,26.6524,43723.0
2015-12-10 10:25:00,35.33,35.42,35.33,35.41,30775.0,26.66,26.7279,26.66,26.7203,30775.0
2015-12-10 10:30:00,35.41,35.45,35.35,35.35,38047.0,26.7203,26.7505,26.675,26.675,38047.0
2015-12-10 10:35:00,35.35,35.43,35.34,35.42,60943.0,26.675,26.7354,26.6675,26.7279,60943.0
2015-12-10 10:40:00,35.44,35.55,35.43,35.54,35360.0,26.743,26.826,26.7354,26.8184,35360.0
2015-12-10 10:45:00,35.56,35.58,35.51,35.57,24657.0,26.8335,26.8486,26.7958,26.8411,24657.0
2015-12-10 10:50:00,35.57,35.58,35.51,35.52,19854.0,26.8411,26.8486,26.7958,26.8033,19854.0
2015-12-10 10:55:00,35.52,35.53,35.46,35.47,51390.0,26.8033,26.8109,26.7581,26.7656,51390.0
2015-12-10 11:00:00,35.47,35.48,35.43,35.45,50722.0,26.7656,26.7731,26.7354,26.7505,50722.0
2015-12-10 11:05:00,35.45,35.49,35.37,35.37,50505.0,26.7505,26.7807,26.6901,26.6901,50505.0
2015-12-10 11:10:00,35.38,35.38,35.35,35.36,36618.0,26.6977,26.6977,26.675,26.6826,36618.0
2015-12-10 11:15:00,35.36,35.41,35.35,35.38,60597.0,26.6826,26.7203,26.675,26.6977,60597.0
2015-12-10 11:20:00,35.39,35.47,35.38,35.41,109147.0,26.7052,26.7656,26.6977,26.7203,109147.0
2015-12-10 11:25:00,35.42,35.47,35.39,35.4,42925.0,26.7279,26.7656,26.7052,26.7128,42925.0
2015-12-10 11:30:00,35.39,35.4,35.35,35.38,36282.0,26.7052,26.7128,26.675,26.6977,36282.0
2015-12-10 11:35:00,35.37,35.4,35.36,35.4,23914.0,26.6901,26.7128,26.6826,26.7128,23914.0
2015-12-10 11:40:00,35.41,35.43,35.38,35.38,20649.0,26.7203,26.7354,26.6977,26.6977,20649.0
2015-12-10 11:45:00,35.38,35.41,35.35,35.39,34906.0,26.6977,26.7203,26.675,26.7052,34906.0
2015-12-10 11:50:00,35.38,35.39,35.3,35.3,29976.0,26.6977,26.7052,26.6373,26.6373,29976.0
2015-12-10 11:55:00,35.3,35.34,35.28,35.33,31253.0,26.6373,26.6675,26.6222,26.66,31253.0
2015-12-10 12:00:00,35.33,35.35,35.31,35.34,30864.0,26.66,26.675,26.6449,26.6675,30864.0
2015-12-10 12:05:00,35.36,35.36,35.26,35.27,42554.0,26.6826,26.6826,26.6071,26.6147,42554.0
2015-12-10 12:10:00,35.27,35.27,35.2,35.2,33300.0,26.6147,26.6147,26.5619,26.5619,33300.0
2015-12-10 12:15:00,35.21,35.22,35.16,35.16,36158.0,26.5694,26.577,26.5317,26.5317,36158.0
2015-12-10 12:20:00,35.16,35.21,35.15,35.17,33451.0,26.5317,26.5694,26.5241,26.5392,33451.0
2015-12-10 12:25:00,35.18,35.19,35.17,35.18,24406.0,26.5468,26.5543,26.5392,26.5468,24406.0
2015-12-10 12:30:00,35.18,35.19,35.15,35.16,33482.0,26.5468,26.5543,26.5241,26.5317,33482.0
2015-12-10 12:35:00,35.17,35.23,35.16,35.18,34436.0,26.5392,26.5845,26.5317,26.5468,34436.0
2015-12-10 12:40:00,35.17,35.2,35.15,35.2,24622.0,26.5392,26.5619,26.5241,26.5619,24622.0
2015-12-10 12:45:00,35.21,35.21,35.16,35.2,18322.0,26.5694,26.5694,26.5317,26.5619,18322.0
2015-12-10 12:50:00,35.2,35.21,35.16,35.18,33946.0,26.5619,26.5694,26.5317,26.5468,33946.0
2015-12-10 12:55:00,35.18,35.3,35.17,35.27,69498.0,26.5468,26.6373,26.5392,26.6147,69498.0
2015-12-10 13:00:00,35.28,35.3,35.27,35.27,14867.0,26.6222,26.6373,26.6147,26.6147,14867.0
2015-12-10 13:05:00,35.28,35.28,35.21,35.24,36168.0,26.6222,26.6222,26.5694,26.592,36168.0
2015-12-10 13:10:00,35.24,35.28,35.2,35.28,35019.0,26.592,26.6222,26.5619,26.6222,35019.0
2015-12-10 13:15:00,35.27,35.3,35.26,35.26,32590.0,26.6147,26.6373,26.6071,26.6071,32590.0
2015-12-10 13:20:00,35.25,35.26,35.21,35.24,47245.0,26.5996,26.6071,26.5694,26.592,47245.0
2015-12-10 13:25:00,35.24,35.24,35.21,35.21,21223.0,26.592,26.592,26.5694,26.5694,21223.0
2015-12-10 13:30:00,35.22,35.28,35.21,35.26,35557.0,26.577,26.6222,26.5694,26.6071,35557.0
2015-12-10 13:35:00,35.26,35.29,35.24,35.29,23236.0,26.6071,26.6298,26.592,26.6298,23236.0
2015-12-10 13:40:00,35.28,35.28,35.24,35.26,28155.0,26.6222,26.6222,26.592,26.6071,28155.0
2015-12-10 13:45:00,35.25,35.34,35.24,35.34,45864.0,26.5996,26.6675,26.592,26.6675,45864.0
2015-12-10 13:50:00,35.35,35.35,35.31,35.33,29428.0,26.675,26.675,26.6449,26.66,29428.0
2015-12-10 13:55:00,35.34,35.36,35.33,35.34,27991.0,26.6675,26.6826,26.66,26.6675,27991.0
2015-12-10 14:00:00,35.34,35.36,35.32,35.36,12582.0,26.6675,26.6826,26.6524,26.6826,12582.0
2015-12-10 14:05:00,35.36,35.38,35.32,35.34,22322.0,26.6826,26.6977,26.6524,26.6675,22322.0
2015-12-10 14:10:00,35.36,35.36,35.3,35.3,32550.0,26.6826,26.6826,26.6373,26.6373,32550.0
2015-12-10 14:15:00,35.31,35.36,35.3,35.34,29293.0,26.6449,26.6826,26.6373,26.6675,29293.0
2015-12-10 14:20:00,35.35,35.39,35.33,35.39,67985.0,26.675,26.7052,26.66,26.7052,67985.0
2015-12-10 14:25:00,35.38,35.45,35.38,35.43,62355.0,26.6977,26.7505,26.6977,26.7354,62355.0
2015-12-10 14:30:00,35.44,35.47,35.43,35.45,54176.0,26.743,26.7656,26.7354,26.7505,54176.0
2015-12-10 14:35:00,35.46,35.48,35.45,35.48,44528.0,26.7581,26.7731,26.7505,26.7731,44528.0
2015-12-10 14:40:00,35.48,35.5,35.47,35.48,36163.0,26.7731,26.7882,26.7656,26.7731,36163.0
2015-12-10 14:45:00,35.48,35.48,35.42,35.43,41271.0,26.7731,26.7731,26.7279,26.7354,41271.0
2015-12-10 14:50:00,35.44,35.44,35.35,35.36,27945.0,26.743,26.743,26.675,26.6826,27945.0
2015-12-10 14:55:00,35.37,35.37,35.32,35.33,44708.0,26.6901,26.6901,26.6524,26.66,44708.0
2015-12-10 15:00:00,35.34,35.38,35.32,35.33,45493.0,26.6675,26.6977,26.6524,26.66,45493.0
2015-12-10 15:05:00,35.33,35.35,35.31,35.33,35167.0,26.66,26.675,26.6449,26.66,35167.0
2015-12-10 15:10:00,35.33,35.34,35.3,35.3,45916.0,26.66,26.6675,26.6373,26.6373,45916.0
2015-12-10 15:15:00,35.31,35.32,35.22,35.22,61087.0,26.6449,26.6524,26.577,26.577,61087.0
2015-12-10 15:20:00,35.22,35.24,35.19,35.22,52413.0,26.577,26.592,26.5543,26.577,52413.0
2015-12-10 15:25:00,35.21,35.25,35.18,35.25,52890.0,26.5694,26.5996,26.5468,26.5996,52890.0
2015-12-10 15:30:00,35.24,35.24,35.17,35.19,58639.0,26.592,26.592,26.5392,26.5543,58639.0
2015-12-10 15:35:00,35.2,35.2,35.16,35.16,60857.0,26.5619,26.5619,26.5317,26.5317,60857.0
2015-12-10 15:40:00,35.17,35.22,35.14,35.15,79297.0,26.5392,26.577,26.5166,26.5241,79297.0
2015-12-10 15:45:00,35.14,35.16,35.09,35.14,155517.0,26.5166,26.5317,26.4789,26.5166,155517.0
2015-12-10 15:50:00,35.13,35.13,35.06,35.06,120898.0,26.509,26.509,26.4562,26.4562,120898.0
2015-12-10 15:55:00,35.06,35.12,35.04,35.1,706297.0,26.4562,26.5015,26.4411,26.4864,706297.0
2015-12-11 09:30:00,34.6,34.65,34.4,34.47,186752.0,26.1091,26.1468,25.9582,26.011,186752.0
2015-12-11 09:35:00,34.48,34.57,34.29,34.5,124451.0,26.0185,26.0865,25.8752,26.0336,124451.0
2015-12-11 09:40:00,34.5,34.5,34.25,34.28,94521.0,26.0336,26.0336,25.845,25.8676,94521.0
2015-12-11 09:45:00,34.27,34.4,34.25,34.37,56129.0,25.8601,25.9582,25.845,25.9355,56129.0
2015-12-11 09:50:00,34.36,34.4,34.29,34.35,72755.0,25.928,25.9582,25.8752,25.9205,72755.0
2015-12-11 09:55:00,34.34,34.37,34.18,34.32,57874.0,25.9129,25.9355,25.7922,25.8978,57874.0
2015-12-11 10:00:00,34.32,34.44,34.25,34.44,35211.0,25.8978,25.9884,25.845,25.9884,35211.0
2015-12-11 10:05:00,34.44,34.5,34.37,34.4,43652.0,25.9884,26.0336,25.9355,25.9582,43652.0
2015-12-11 10:10:00,34.4,34.5,34.38,34.49,26482.0,25.9582,26.0336,25.9431,26.0261,26482.0
2015-12-11 10:15:00,34.48,34.52,34.41,34.41,29328.0,26.0185,26.0487,25.9657,25.9657,29328.0
2015-12-11 10:20:00,34.41,34.42,34.34,34.41,27973.0,25.9657,25.9733,25.9129,25.9657,27973.0
2015-12-11 10:25:00,34.42,34.56,34.41,34.53,31363.0,25.9733,26.0789,25.9657,26.0563,31363.0
2015-12-11 10:30:00,34.54,34.62,34.48,34.48,60131.0,26.0638,26.1242,26.0185,26.0185,60131.0
2015-12-11 10:35:00,34.48,34.57,34.45,34.54,56489.0,26.0185,26.0865,25.9959,26.0638,56489.0
2015-12-11 10:40:00,34.54,34.61,34.54,34.55,32723.0,26.0638,26.1166,26.0638,26.0714,32723.0
2015-12-11 10:45:00,34.55,34.56,34.5,34.54,134314.0,26.0714,26.0789,26.0336,26.0638,134314.0
2015-12-11 10:50:00,34.54,34.57,34.49,34.56,65429.0,26.0638,26.0865,26.0261,26.0789,65429.0
2015-12-11 10:55:00,34.56,34.57,34.46,34.51,46134.0,26.0789,26.0865,26.0035,26.0412,46134.0
2015-12-11 11:00:00,34.5,34.54,34.43,34.44,25895.0,26.0336,26.0638,25.9808,25.9884,25895.0
2015-12-11 11:05:00,34.45,34.58,34.42,34.54,40560.0,25.9959,26.094,25.9733,26.0638,40560.0
2015-12-11 11:10:00,34.53,34.54,34.47,34.47,36252.0,26.0563,26.0638,26.011,26.011,36252.0
2015-12-11 11:15:00,34.47,34.54,34.42,34.53,74216.0,26.011,26.0638,25.9733,26.0563,74216.0
2015-12-11 11:20:00,34.53,34.53,34.44,34.45,48457.0,26.0563,26.0563,25.9884,25.9959,48457.0
2015-12-11 11:25:00,34.45,34.46,34.37,34.4,26467.0,25.9959,26.0035,25.9355,25.9582,26467.0
2015-12-11 11:30:00,34.39,34.4,34.35,34.36,21129.0,25.9506,25.9582,25.9205,25.928,21129.0
2015-12-11 11:35:00,34.35,34.44,34.31,34.39,37104.0,25.9205,25.9884,25.8903,25.9506,37104.0
2015-12-11 11:40:00,34.4,34.52,34.39,34.51,23162.0,25.9582,26.0487,25.9506,26.0412,23162.0
2015-12-11 11:45:00,34.51,34.52,34.46,34.48,21334.0,26.0412,26.0487,26.0035,26.0185,21334.0
2015-12-11 11:50:00,34.47,34.48,34.42,34.44,49564.0,26.011,26.0185,25.9733,25.9884,49564.0
2015-12-11 11:55:00,34.44,34.44,34.34,34.35,43570.0,25.9884,25.9884,25.9129,25.9205,43570.0
2015-12-11 12:00:00,34.35,34.36,34.25,34.27,57962.0,25.9205,25.928,25.845,25.8601,57962.0
2015-12-11 12:05:00,34.27,34.27,34.19,34.2,48419.0,25.8601,25.8601,25.7997,25.8073,48419.0
2015-12-11 12:10:00,34.2,34.31,34.18,34.28,48512.0,25.8073,25.8903,25.7922,25.8676,48512.0
2015-12-11 12:15:00,34.29,34.29,34.17,34.19,39505.0,25.8752,25.8752,25.7846,25.7997,39505.0
2015-12-11 12:20:00,34.19,34.22,34.15,34.17,29139.0,25.7997,25.8224,25.7695,25.7846,29139.0
2015-12-11 12:25:00,34.16,34.23,34.15,34.23,41173.0,25.7771,25.8299,25.7695,25.8299,41173.0
2015-12-11 12:30:00,34.23,34.26,34.19,34.22,42247.0,25.8299,25.8525,25.7997,25.8224,42247.0
2015-12-11 12:35:00,34.22,34.22,34.17,34.18,40116.0,25.8224,25.8224,25.7846,25.7922,40116.0
2015-12-11 12:40:00,34.18,34.21,34.15,34.19,22960.0,25.7922,25.8148,25.7695,25.7997,22960.0
2015-12-11 12:45:00,34.19,34.22,34.18,34.18,47372.0,25.7997,25.8224,25.7922,25.7922,47372.0
2015-12-11 12:50:00,34.17,34.19,34.15,34.18,27322.0,25.7846,25.7997,25.7695,25.7922,27322.0
2015-12-11 12:55:00,34.19,34.25,34.18,34.25,26279.0,25.7997,25.845,25.7922,25.845,26279.0
2015-12-11 13:00:00,34.24,34.26,34.2,34.23,27382.0,25.8374,25.8525,25.8073,25.8299,27382.0
2015-12-11 13:05:00,34.24,34.25,34.16,34.19,35882.0,25.8374,25.845,25.7771,25.7997,35882.0
2015-12-11 13:10:00,34.19,34.22,34.18,34.18,22663.0,25.7997,25.8224,25.7922,25.7922,22663.0
2015-12-11 13:15:00,34.18,34.24,34.15,34.22,33572.0,25.7922,25.8374,25.7695,25.8224,33572.0
2015-12-11 13:20:00,34.22,34.22,34.15,34.15,24370.0,25.8224,25.8224,25.7695,25.7695,24370.0
2015-12-11 13:25:00,34.15,34.22,34.14,34.16,36829.0,25.7695,25.8224,25.762,25.7771,36829.0
2015-12-11 13:30:00,34.15,34.19,34.14,34.17,32661.0,25.7695,25.7997,25.762,25.7846,32661.0
2015-12-11 13:35:00,34.18,34.21,34.17,34.2,47369.0,25.7922,25.8148,25.7846,25.8073,47369.0
2015-12-11 13:40:00,34.2,34.22,34.16,34.21,28643.0,25.8073,25.8224,25.7771,25.8148,28643.0
2015-12-11 13:45:00,34.2,34.22,34.17,34.19,31942.0,25.8073,25.8224,25.7846,25.7997,31942.0
2015-12-11 13:50:00,34.19,34.24,34.18,34.21,28469.0,25.7997,25.8374,25.7922,25.8148,28469.0
2015-12-11 13:55:00,34.21,34.25,34.18,34.2,49197.0,25.8148,25.845,25.7922,25.8073,49197.0
2015-12-11 14:00:00,34.2,34.26,34.19,34.22,118105.0,25.8073,25.8525,25.7997,25.8224,118105.0
2015-12-11 14:05:00,34.21,34.23,34.17,34.19,29057.0,25.8148,25.8299,25.7846,25.7997,29057.0
2015-12-11 14:10:00,34.19,34.23,34.18,34.2,45074.0,25.7997,25.8299,25.7922,25.8073,45074.0
2015-12-11 14:15:00,34.21,34.33,34.2,34.33,76699.0,25.8148,25.9054,25.8073,25.9054,76699.0
2015-12-11 14:20:00,34.33,34.33,34.27,34.28,38891.0,25.9054,25.9054,25.8601,25.8676,38891.0
2015-12-11 14:25:00,34.29,34.32,34.26,34.32,24441.0,25.8752,25.8978,25.8525,25.8978,24441.0
2015-12-11 14:30:00,34.32,34.35,34.29,34.34,26034.0,25.8978,25.9205,25.8752,25.9129,26034.0
2015-12-11 14:35:00,34.34,34.4,34.34,34.4,41129.0,25.9129,25.9582,25.9129,25.9582,41129.0
2015-12-11 14:40:00,34.4,34.4,34.34,34.38,25376.0,25.9582,25.9582,25.9129,25.9431,25376.0
2015-12-11 14:45:00,34.38,34.38,34.3,34.32,32811.0,25.9431,25.9431,25.8827,25.8978,32811.0
2015-12-11 14:50:00,34.32,34.32,34.28,34.31,147642.0,25.8978,25.8978,25.8676,25.8903,147642.0
2015-12-11 14:55:00,34.31,34.31,34.27,34.29,46237.0,25.8903,25.8903,25.8601,25.8752,46237.0
2015-12-11 15:00:00,34.3,34.31,34.26,34.27,47072.0,25.8827,25.8903,25.8525,25.8601,47072.0
2015-12-11 15:05:00,34.27,34.28,34.2,34.2,40412.0,25.8601,25.8676,25.8073,25.8073,40412.0
2015-12-11 15:10:00,34.21,34.22,34.17,34.18,36101.0,25.8148,25.8224,25.7846,25.7922,36101.0
2015-12-11 15:15:00,34.19,34.2,34.11,34.16,56112.0,25.7997,25.8073,25.7393,25.7771,56112.0
2015-12-11 15:20:00,34.16,34.21,34.13,34.14,50529.0,25.7771,25.8148,25.7544,25.762,50529.0
2015-12-11 15:25:00,34.15,34.22,34.14,34.22,59259.0,25.7695,25.8224,25.762,25.8224,59259.0
2015-12-11 15:30:00,34.21,34.22,34.14,34.2,66238.0,25.8148,25.8224,25.762,25.8073,66238.0
2015-12-11 15:35:00,34.2,34.25,34.17,34.18,97207.0,25.8073,25.845,25.7846,25.7922,97207.0
2015-12-11 15:40:00,34.18,34.23,34.14,34.16,112602.0,25.7922,25.8299,25.762,25.7771,112602.0
2015-12-11 15:45:00,34.17,34.26,34.16,34.26,109608.0,25.7846,25.8525,25.7771,25.8525,109608.0
2015-12-11 15:50:00,34.26,34.27,34.19,34.19,75077.0,25.8525,25.8601,25.7997,25.7997,75077.0
2015-12-11 15:55:00,34.2,34.23,34.15,34.21,221651.0,25.8073,25.8299,25.7695,25.8148,221651.0
2015-12-14 09:30:00,34.19,34.51,34.18,34.27,144703.0,25.7997,26.0412,25.7922,25.8601,144703.0
2015-12-14 09:35:00,34.25,34.33,34.23,34.25,41480.0,25.845,25.9054,25.8299,25.845,41480.0
2015-12-14 09:40:00,34.25,34.26,34.04,34.09,64923.0,25.845,25.8525,25.6865,25.7243,64923.0
2015-12-14 09:45:00,34.08,34.23,34.06,34.19,22143.0,25.7167,25.8299,25.7016,25.7997,22143.0
2015-12-14 09:50:00,34.2,34.21,34.08,34.09,31781.0,25.8073,25.8148,25.7167,25.7243,31781.0
2015-12-14 09:55:00,34.08,34.08,33.97,33.99,49022.0,25.7167,25.7167,25.6337,25.6488,49022.0
2015-12-14 10:00:00,33.99,34.06,33.99,34.05,59186.0,25.6488,25.7016,25.6488,25.6941,59186.0
2015-12-14 10:05:00,34.05,34.22,34.05,34.17,68627.0,25.6941,25.8224,25.6941,25.7846,68627.0
2015-12-14 10:10:00,34.16,34.16,33.84,33.95,119441.0,25.7771,25.7771,25.5356,25.6186,119441.0
2015-12-14 10:15:00,33.95,34.19,33.89,33.93,221759.0,25.6186,25.7997,25.5733,25.6035,221759.0
2015-12-14 10:20:00,33.93,33.99,33.89,33.95,38113.0,25.6035,25.6488,25.5733,25.6186,38113.0
2015-12-14 10:25:00,33.94,33.98,33.9,33.95,63985.0,25.6111,25.6412,25.5809,25.6186,63985.0
2015-12-14 10:30:00,33.94,34.07,33.92,34.07,79980.0,25.6111,25.7092,25.596,25.7092,79980.0
2015-12-14 10:35:00,34.06,34.17,34.02,34.17,67157.0,25.7016,25.7846,25.6714,25.7846,67157.0
2015-12-14 10:40:00,34.17,34.22,34.13,34.2,73852.0,25.7846,25.8224,25.7544,25.8073,73852.0
2015-12-14 10:45:00,34.21,34.22,34.07,34.07,48660.0,25.8148,25.8224,25.7092,25.7092,48660.0
2015-12-14 10:50:00,34.07,34.09,34.0,34.0,50071.0,25.7092,25.7243,25.6563,25.6563,50071.0
2015-12-14 10:55:00,34.01,34.15,34.01,34.13,37685.0,25.6639,25.7695,25.6639,25.7544,37685.0
2015-12-14 11:00:00,34.13,34.14,34.02,34.07,28006.0,25.7544,25.762,25.6714,25.7092,28006.0
2015-12-14 11:05:00,34.06,34.1,34.02,34.02,31167.0,25.7016,25.7318,25.6714,25.6714,31167.0
2015-12-14 11:10:00,34.02,34.02,33.92,33.99,33363.0,25.6714,25.6714,25.596,25.6488,33363.0
2015-12-14 11:15:00,33.98,34.0,33.86,33.89,28830.0,25.6412,25.6563,25.5507,25.5733,28830.0
2015-12-14 11:20:00,33.91,33.97,33.91,33.93,46447.0,25.5884,25.6337,25.5884,25.6035,46447.0
2015-12-14 11:25:00,33.93,33.94,33.89,33.92,56320.0,25.6035,25.6111,25.5733,25.596,56320.0
2015-12-14 11:30:00,33.92,33.93,33.88,33.9,41282.0,25.596,25.6035,25.5658,25.5809,41282.0
2015-12-14 11:35:00,33.9,33.95,33.88,33.94,20778.0,25.5809,25.6186,25.5658,25.6111,20778.0
2015-12-14 11:40:00,33.95,34.05,33.94,34.01,41770.0,25.6186,25.6941,25.6111,25.6639,41770.0
2015-12-14 11:45:00,34.01,34.07,33.97,33.99,45416.0,25.6639,25.7092,25.6337,25.6488,45416.0
2015-12-14 11:50:00,33.99,34.04,33.97,34.04,31264.0,25.6488,25.6865,25.6337,25.6865,31264.0
2015-12-14 11:55:00,34.05,34.09,34.04,34.08,25461.0,25.6941,25.7243,25.6865,25.7167,25461.0
2015-12-14 12:00:00,34.08,34.1,34.04,34.05,18966.0,25.7167,25.7318,25.6865,25.6941,18966.0
2015-12-14 12:05:00,34.05,34.1,34.0,34.09,35233.0,25.6941,25.7318,25.6563,25.7243,35233.0
2015-12-14 12:10:00,34.09,34.12,34.05,34.06,35516.0,25.7243,25.7469,25.6941,25.7016,35516.0
2015-12-14 12:15:00,34.05,34.14,34.02,34.14,26459.0,25.6941,25.762,25.6714,25.762,26459.0
2015-12-14 12:20:00,34.15,34.19,34.1,34.19,26093.0,25.7695,25.7997,25.7318,25.7997,26093.0
2015-12-14 12:25:00,34.2,34.26,34.2,34.25,47836.0,25.8073,25.8525,25.8073,25.845,47836.0
2015-12-14 12:30:00,34.25,34.27,34.19,34.21,21808.0,25.845,25.8601,25.7997,25.8148,21808.0
2015-12-14 12:35:00,34.21,34.23,34.18,34.18,14780.0,25.8148,25.8299,25.7922,25.7922,14780.0
2015-12-14 12:40:00,34.17,34.17,34.08,34.08,26112.0,25.7846,25.7846,25.7167,25.7167,26112.0
2015-12-14 12:45:00,34.09,34.17,34.04,34.04,73258.0,25.7243,25.7846,25.6865,25.6865,73258.0
2015-12-14 12:50:00,34.04,34.17,34.03,34.17,30180.0,25.6865,25.7846,25.679,25.7846,30180.0
2015-12-14 12:55:00,34.17,34.32,34.17,34.31,54431.0,25.7846,25.8978,25.7846,25.8903,54431.0
2015-12-14 13:00:00,34.3,34.34,34.23,34.24,35577.0,25.8827,25.9129,25.8299,25.8374,35577.0
2015-12-14 13:05:00,34.25,34.27,34.21,34.22,24306.0,25.845,25.8601,25.8148,25.8224,24306.0
2015-12-14 13:10:00,34.22,34.24,34.17,34.17,35447.0,25.8224,25.8374,25.7846,25.7846,35447.0
2015-12-14 13:15:00,34.18,34.2,34.16,34.17,33747.0,25.7922,25.8073,25.7771,25.7846,33747.0
2015-12-14 13:20:00,34.17,34.17,34.12,34.13,19705.0,25.7846,25.7846,25.7469,25.7544,19705.0
2015-12-14 13:25:00,34.13,34.14,34.08,34.09,32252.0,25.7544,25.762,25.7167,25.7243,32252.0
2015-12-14 13:30:00,34.09,34.12,34.06,34.09,47668.0,25.7243,25.7469,25.7016,25.7243,47668.0
2015-12-14 13:35:00,34.08,34.1,34.04,34.04,33763.0,25.7167,25.7318,25.6865,25.6865,33763.0
2015-12-14 13:40:00,34.03,34.05,34.0,34.01,25022.0,25.679,25.6941,25.6563,25.6639,25022.0
2015-12-14 13:45:00,34.0,34.04,33.96,34.02,32909.0,25.6563,25.6865,25.6262,25.6714,32909.0
2015-12-14 13:50:00,34.01,34.03,34.0,34.01,26654.0,25.6639,25.679,25.6563,25.6639,26654.0
2015-12-14 13:55:00,34.01,34.09,34.0,34.09,36410.0,25.6639,25.7243,25.6563,25.7243,36410.0
2015-12-14 14:00:00,34.09,34.1,34.02,34.05,42422.0,25.7243,25.7318,25.6714,25.6941,42422.0
2015-12-14 14:05:00,34.05,34.12,34.05,34.12,52386.0,25.6941,25.7469,25.6941,25.7469,52386.0
2015-12-14 14:10:00,34.12,34.15,34.1,34.12,75659.0,25.7469,25.7695,25.7318,25.7469,75659.0
2015-12-14 14:15:00,34.12,34.12,34.08,34.1,34593.0,25.7469,25.7469,25.7167,25.7318,34593.0
2015-12-14 14:20:00,34.11,34.12,34.07,34.08,34294.0,25.7393,25.7469,25.7092,25.7167,34294.0
2015-12-14 14:25:00,34.08,34.11,34.06,34.08,50988.0,25.7167,25.7393,25.7016,25.7167,50988.0
2015-12-14 14:30:00,34.08,34.08,34.05,34.05,23680.0,25.7167,25.7167,25.6941,25.6941,23680.0
2015-12-14 14:35:00,34.07,34.07,34.04,34.05,32801.0,25.7092,25.7092,25.6865,25.6941,32801.0
2015-12-14 14:40:00,34.06,34.08,34.01,34.02,43629.0,25.7016,25.7167,25.6639,25.6714,43629.0
2015-12-14 14:45:00,34.02,34.12,34.01,34.12,40186.0,25.6714,25.7469,25.6639,25.7469,40186.0
2015-12-14 14:50:00,34.11,34.17,34.09,34.16,82272.0,25.7393,25.7846,25.7243,25.7771,82272.0
2015-12-14 14:55:00,34.16,34.17,34.1,34.13,62655.0,25.7771,25.7846,25.7318,25.7544,62655.0
2015-12-14 15:00:00,34.13,34.13,34.03,34.04,53807.0,25.7544,25.7544,25.679,25.6865,53807.0
2015-12-14 15:05:00,34.05,34.07,33.98,34.02,49833.0,25.6941,25.7092,25.6412,25.6714,49833.0
2015-12-14 15:10:00,34.02,34.03,33.99,34.0,39477.0,25.6714,25.679,25.6488,25.6563,39477.0
2015-12-14 15:15:00,34.0,34.05,33.97,34.04,36557.0,25.6563,25.6941,25.6337,25.6865,36557.0
2015-12-14 15:20:00,34.04,34.05,34.0,34.03,34520.0,25.6865,25.6941,25.6563,25.679,34520.0
2015-12-14 15:25:00,34.02,34.04,33.99,34.02,40941.0,25.6714,25.6865,25.6488,25.6714,40941.0
2015-12-14 15:30:00,34.02,34.09,34.01,34.09,54547.0,25.6714,25.7243,25.6639,25.7243,54547.0
2015-12-14 15:35:00,34.08,34.13,34.05,34.08,101885.0,25.7167,25.7544,25.6941,25.7167,101885.0
2015-12-14 15:40:00,34.08,34.09,34.02,34.03,102117.0,25.7167,25.7243,25.6714,25.679,102117.0
2015-12-14 15:45:00,34.03,34.16,34.03,34.15,108937.0,25.679,25.7771,25.679,25.7695,108937.0
2015-12-14 15:50:00,34.14,34.2,34.13,34.19,100367.0,25.762,25.8073,25.7544,25.7997,100367.0
2015-12-14 15:55:00,34.19,34.21,34.13,34.19,199702.0,25.7997,25.8148,25.7544,25.7997,199702.0
2015-12-15 09:30:00,34.44,34.62,34.4,34.51,73898.0,25.9884,26.1242,25.9582,26.0412,73898.0
2015-12-15 09:35:00,34.5,34.58,34.45,34.56,33308.0,26.0336,26.094,25.9959,26.0789,33308.0
2015-12-15 09:40:00,34.57,34.72,34.57,34.69,38993.0,26.0865,26.1997,26.0865,26.177,38993.0
2015-12-15 09:45:00,34.69,34.69,34.6,34.69,44390.0,26.177,26.177,26.1091,26.177,44390.0
2015-12-15 09:50:00,34.71,34.74,34.68,34.7,17509.0,26.1921,26.2147,26.1695,26.1846,17509.0
2015-12-15 09:55:00,34.71,34.74,34.69,34.72,26915.0,26.1921,26.2147,26.177,26.1997,26915.0
2015-12-15 10:00:00,34.73,34.75,34.64,34.66,26249.0,26.2072,26.2223,26.1393,26.1544,26249.0
2015-12-15 10:05:00,34.66,34.67,34.62,34.65,26548.0,26.1544,26.1619,26.1242,26.1468,26548.0
2015-12-15 10:10:00,34.66,34.67,34.62,34.64,54311.0,26.1544,26.1619,26.1242,26.1393,54311.0
2015-12-15 10:15:00,34.64,34.64,34.55,34.56,25845.0,26.1393,26.1393,26.0714,26.0789,25845.0
2015-12-15 10:20:00,34.56,34.58,34.51,34.55,21398.0,26.0789,26.094,26.0412,26.0714,21398.0
2015-12-15 10:25:00,34.55,34.61,34.55,34.6,34709.0,26.0714,26.1166,26.0714,26.1091,34709.0
2015-12-15 10:30:00,34.59,34.64,34.58,34.59,37084.0,26.1016,26.1393,26.094,26.1016,37084.0
2015-12-15 10:35:00,34.59,34.66,34.59,34.65,61660.0,26.1016,26.1544,26.1016,26.1468,61660.0
2015-12-15 10:40:00,34.64,34.66,34.61,34.61,42029.0,26.1393,26.1544,26.1166,26.1166,42029.0
2015-12-15 10:45:00,34.61,34.71,34.59,34.69,64052.0,26.1166,26.1921,26.1016,26.177,64052.0
2015-12-15 10:50:00,34.69,34.71,34.68,34.68,18158.0,26.177,26.1921,26.1695,26.1695,18158.0
2015-12-15 10:55:00,34.68,34.71,34.65,34.7,29687.0,26.1695,26.1921,26.1468,26.1846,29687.0
2015-12-15 11:00:00,34.69,34.69,34.64,34.65,24832.0,26.177,26.177,26.1393,26.1468,24832.0
2015-12-15 11:05:00,34.66,34.69,34.64,34.69,28528.0,26.1544,26.177,26.1393,26.177,28528.0
2015-12-15 11:10:00,34.69,34.75,34.67,34.73,39686.0,26.177,26.2223,26.1619,26.2072,39686.0
2015-12-15 11:15:00,34.73,34.8,34.72,34.77,40745.0,26.2072,26.26,26.1997,26.2374,40745.0
2015-12-15 11:20:00,34.77,34.8,34.76,34.8,54652.0,26.2374,26.26,26.2298,26.26,54652.0
2015-12-15 11:25:00,34.8,34.82,34.75,34.75,19708.0,26.26,26.2751,26.2223,26.2223,19708.0
2015-12-15 11:30:00,34.76,34.79,34.74,34.75,35259.0,26.2298,26.2525,26.2147,26.2223,35259.0
2015-12-15 11:35:00,34.75,34.77,34.72,34.74,23416.0,26.2223,26.2374,26.1997,26.2147,23416.0
2015-12-15 11:40:00,34.73,34.73,34.6,34.62,33718.0,26.2072,26.2072,26.1091,26.1242,33718.0
2015-12-15 11:45:00,34.61,34.66,34.59,34.59,24392.0,26.1166,26.1544,26.1016,26.1016,24392.0
2015-12-15 11:50:00,34.59,34.65,34.58,34.65,20330.0,26.1016,26.1468,26.094,26.1468,20330.0
2015-12-15 11:55:00,34.66,34.67,34.62,34.65,35050.0,26.1544,26.1619,26.1242,26.1468,35050.0
2015-12-15 12:00:00,34.65,34.73,34.63,34.7,27974.0,26.1468,26.2072,26.1317,26.1846,27974.0
2015-12-15 12:05:00,34.71,34.79,34.7,34.77,20727.0,26.1921,26.2525,26.1846,26.2374,20727.0
2015-12-15 12:10:00,34.77,34.78,34.74,34.78,21191.0,26.2374,26.2449,26.2147,26.2449,21191.0
2015-12-15 12:15:00,34.76,34.76,34.66,34.66,40745.0,26.2298,26.2298,26.1544,26.1544,40745.0
2015-12-15 12:20:00,34.66,34.73,34.64,34.64,34674.0,26.1544,26.2072,26.1393,26.1393,34674.0
2015-12-15 12:25:00,34.64,34.64,34.55,34.58,76122.0,26.1393,26.1393,26.0714,26.094,76122.0
2015-12-15 12:30:00,34.57,34.62,34.55,34.6,82646.0,26.0865,26.1242,26.0714,26.1091,82646.0
2015-12-15 12:35:00,34.61,34.69,34.6,34.67,37601.0,26.1166,26.177,26.1091,26.1619,37601.0
2015-12-15 12:40:00,34.67,34.71,34.63,34.65,31999.0,26.1619,26.1921,26.1317,26.1468,31999.0
2015-12-15 12:45:00,34.66,34.68,34.65,34.67,14970.0,26.1544,26.1695,26.1468,26.1619,14970.0
2015-12-15 12:50:00,34.68,34.76,34.68,34.75,26754.0,26.1695,26.2298,26.1695,26.2223,26754.0
2015-12-15 12:55:00,34.76,34.81,34.75,34.78,24856.0,26.2298,26.2676,26.2223,26.2449,24856.0
2015-12-15 13:00:00,34.78,34.81,34.73,34.74,45227.0,26.2449,26.2676,26.2072,26.2147,45227.0
2015-12-15 13:05:00,34.73,34.74,34.7,34.7,18819.0,26.2072,26.2147,26.1846,26.1846,18819.0
2015-12-15 13:10:00,34.7,34.7,34.62,34.67,22142.0,26.1846,26.1846,26.1242,26.1619,22142.0
2015-12-15 13:15:00,34.66,34.72,34.66,34.66,38626.0,26.1544,26.1997,26.1544,26.1544,38626.0
2015-12-15 13:20:00,34.67,34.69,34.64,34.69,44043.0,26.1619,26.177,26.1393,26.177,44043.0
2015-12-15 13:25:00,34.69,34.69,34.64,34.68,79012.0,26.177,26.177,26.1393,26.1695,79012.0
2015-12-15 13:30:00,34.68,34.68,34.65,34.66,39794.0,26.1695,26.1695,26.1468,26.1544,39794.0
2015-12-15 13:35:00,34.65,34.69,34.65,34.68,44975.0,26.1468,26.177,26.1468,26.1695,44975.0
2015-12-15 13:40:00,34.69,34.71,34.67,34.69,36915.0,26.177,26.1921,26.1619,26.177,36915.0
2015-12-15 13:45:00,34.7,34.78,34.69,34.75,58599.0,26.1846,26.2449,26.177,26.2223,58599.0
2015-12-15 13:50:00,34.75,34.85,34.75,34.85,33132.0,26.2223,26.2978,26.2223,26.2978,33132.0
2015-12-15 13:55:00,34.85,34.9,34.83,34.85,41466.0,26.2978,26.3355,26.2827,26.2978,41466.0
2015-12-15 14:00:00,34.85,34.89,34.81,34.87,46006.0,26.2978,26.3279,26.2676,26.3128,46006.0
2015-12-15 14:05:00,34.86,34.9,34.84,34.87,31615.0,26.3053,26.3355,26.2902,26.3128,31615.0
2015-12-15 14:10:00,34.87,34.92,34.85,34.91,42802.0,26.3128,26.3506,26.2978,26.343,42802.0
2015-12-15 14:15:00,34.91,34.99,34.89,34.95,50153.0,26.343,26.4034,26.3279,26.3732,50153.0
2015-12-15 14:20:00,34.95,35.0,34.93,34.98,53901.0,26.3732,26.4109,26.3581,26.3958,53901.0
2015-12-15 14:25:00,34.98,35.02,34.96,34.97,64214.0,26.3958,26.426,26.3808,26.3883,64214.0
2015-12-15 14:30:00,34.97,35.0,34.96,34.97,70163.0,26.3883,26.4109,26.3808,26.3883,70163.0
2015-12-15 14:35:00,34.97,34.98,34.92,34.96,70224.0,26.3883,26.3958,26.3506,26.3808,70224.0
2015-12-15 14:40:00,34.96,35.03,34.96,35.01,39494.0,26.3808,26.4336,26.3808,26.4185,39494.0
2015-12-15 14:45:00,35.02,35.1,35.01,35.07,80643.0,26.426,26.4864,26.4185,26.4638,80643.0
2015-12-15 14:50:00,35.08,35.1,35.05,35.1,49970.0,26.4713,26.4864,26.4487,26.4864,49970.0
2015-12-15 14:55:00,35.09,35.1,35.05,35.07,46139.0,26.4789,26.4864,26.4487,26.4638,46139.0
2015-12-15 15:00:00,35.07,35.08,35.04,35.04,77473.0,26.4638,26.4713,26.4411,26.4411,77473.0
2015-12-15 15:05:00,35.04,35.04,34.98,35.0,44936.0,26.4411,26.4411,26.3958,26.4109,44936.0
2015-12-15 15:10:00,35.01,35.02,34.98,34.99,56523.0,26.4185,26.426,26.3958,26.4034,56523.0
2015-12-15 15:15:00,34.99,35.04,34.99,35.04,83202.0,26.4034,26.4411,26.4034,26.4411,83202.0
2015-12-15 15:20:00,35.03,35.03,34.98,34.98,57646.0,26.4336,26.4336,26.3958,26.3958,57646.0
2015-12-15 15:25:00,34.98,34.98,34.94,34.95,48498.0,26.3958,26.3958,26.3657,26.3732,48498.0
2015-12-15 15:30:00,34.94,34.99,34.91,34.95,92692.0,26.3657,26.4034,26.343,26.3732,92692.0
2015-12-15 15:35:00,34.94,34.99,34.91,34.98,63309.0,26.3657,26.4034,26.343,26.3958,63309.0
2015-12-15 15:40:00,34.99,34.99,34.93,34.97,107520.0,26.4034,26.4034,26.3581,26.3883,107520.0
2015-12-15 15:45:00,34.96,35.0,34.94,34.99,128202.0,26.3808,26.4109,26.3657,26.4034,128202.0
2015-12-15 15:50:00,34.98,34.99,34.88,34.91,139266.0,26.3958,26.4034,26.3204,26.343,139266.0
2015-12-15 15:55:00,34.9,34.92,34.84,34.87,371811.0,26.3355,26.3506,26.2902,26.3128,371811.0
2015-12-16 09:30:00,34.92,35.12,34.85,34.87,120436.0,26.3506,26.5015,26.2978,26.3128,120436.0
2015-12-16 09:35:00,34.88,34.88,34.72,34.73,72850.0,26.3204,26.3204,26.1997,26.2072,72850.0
2015-12-16 09:40:00,34.74,34.74,34.54,34.58,69617.0,26.2147,26.2147,26.0638,26.094,69617.0
2015-12-16 09:45:00,34.58,34.81,34.58,34.81,46830.0,26.094,26.2676,26.094,26.2676,46830.0
2015-12-16 09:50:00,34.82,34.96,34.82,34.95,26161.0,26.2751,26.3808,26.2751,26.3732,26161.0
2015-12-16 09:55:00,34.94,35.0,34.91,34.96,43408.0,26.3657,26.4109,26.343,26.3808,43408.0
2015-12-16 10:00:00,34.95,34.98,34.93,34.94,78015.0,26.3732,26.3958,26.3581,26.3657,78015.0
2015-12-16 10:05:00,34.95,34.96,34.89,34.91,45723.0,26.3732,26.3808,26.3279,26.343,45723.0
2015-12-16 10:10:00,34.9,34.97,34.9,34.95,39984.0,26.3355,26.3883,26.3355,26.3732,39984.0
2015-12-16 10:15:00,34.94,34.97,34.93,34.96,42520.0,26.3657,26.3883,26.3581,26.3808,42520.0
2015-12-16 10:20:00,34.95,34.97,34.92,34.94,110209.0,26.3732,26.3883,26.3506,26.3657,110209.0
2015-12-16 10:25:00,34.94,34.96,34.92,34.95,66369.0,26.3657,26.3808,26.3506,26.3732,66369.0
2015-12-16 10:30:00,34.94,34.99,34.91,34.96,89250.0,26.3657,26.4034,26.343,26.3808,89250.0
2015-12-16 10:35:00,34.95,34.98,34.91,34.96,42209.0,26.3732,26.3958,26.343,26.3808,42209.0
2015-12-16 10:40:00,34.95,34.96,34.88,34.9,21419.0,26.3732,26.3808,26.3204,26.3355,21419.0
2015-12-16 10:45:00,34.9,34.96,34.83,34.94,26303.0,26.3355,26.3808,26.2827,26.3657,26303.0
2015-12-16 10:50:00,34.93,34.98,34.93,34.96,17702.0,26.3581,26.3958,26.3581,26.3808,17702.0
2015-12-16 10:55:00,34.95,34.98,34.94,34.97,39090.0,26.3732,26.3958,26.3657,26.3883,39090.0
2015-12-16 11:00:00,34.95,34.97,34.93,34.93,72259.0,26.3732,26.3883,26.3581,26.3581,72259.0
2015-12-16 11:05:00,34.93,34.96,34.93,34.94,32423.0,26.3581,26.3808,26.3581,26.3657,32423.0
2015-12-16 11:10:00,34.94,35.04,34.93,35.02,46576.0,26.3657,26.4411,26.3581,26.426,46576.0
2015-12-16 11:15:00,35.03,35.03,34.9,34.9,165555.0,26.4336,26.4336,26.3355,26.3355,165555.0
2015-12-16 11:20:00,34.9,34.91,34.79,34.83,177154.0,26.3355,26.343,26.2525,26.2827,177154.0
2015-12-16 11:25:00,34.82,34.86,34.72,34.75,65809.0,26.2751,26.3053,26.1997,26.2223,65809.0
2015-12-16 11:30:00,34.75,34.83,34.74,34.83,19881.0,26.2223,26.2827,26.2147,26.2827,19881.0
2015-12-16 11:35:00,34.83,34.9,34.8,34.87,45803.0,26.2827,26.3355,26.26,26.3128,45803.0
2015-12-16 11:40:00,34.86,34.88,34.85,34.86,37115.0,26.3053,26.3204,26.2978,26.3053,37115.0
2015-12-16 11:45:00,34.86,34.86,34.83,34.84,14710.0,26.3053,26.3053,26.2827,26.2902,14710.0
2015-12-16 11:50:00,34.85,34.88,34.84,34.88,16334.0,26.2978,26.3204,26.2902,26.3204,16334.0
2015-12-16 11:55:00,34.88,34.94,34.88,34.92,17611.0,26.3204,26.3657,26.3204,26.3506,17611.0
2015-12-16 12:00:00,34.93,34.96,34.92,34.96,27032.0,26.3581,26.3808,26.3506,26.3808,27032.0
2015-12-16 12:05:00,34.95,34.98,34.93,34.98,22175.0,26.3732,26.3958,26.3581,26.3958,22175.0
2015-12-16 12:10:00,34.97,35.04,34.97,35.03,19193.0,26.3883,26.4411,26.3883,26.4336,19193.0
2015-12-16 12:15:00,35.03,35.04,34.96,34.96,25101.0,26.4336,26.4411,26.3808,26.3808,25101.0
2015-12-16 12:20:00,34.96,35.01,34.95,34.99,18511.0,26.3808,26.4185,26.3732,26.4034,18511.0
2015-12-16 12:25:00,34.98,35.01,34.98,35.01,17245.0,26.3958,26.4185,26.3958,26.4185,17245.0
2015-12-16 12:30:00,35.01,35.02,34.99,35.02,13134.0,26.4185,26.426,26.4034,26.426,13134.0
2015-12-16 12:35:00,35.02,35.04,35.01,35.01,15847.0,26.426,26.4411,26.4185,26.4185,15847.0
2015-12-16 12:40:00,35.01,35.02,34.98,34.99,36985.0,26.4185,26.426,26.3958,26.4034,36985.0
2015-12-16 12:45:00,34.98,35.0,34.96,34.96,15270.0,26.3958,26.4109,26.3808,26.3808,15270.0
2015-12-16 12:50:00,34.96,34.99,34.93,34.93,30751.0,26.3808,26.4034,26.3581,26.3581,30751.0
2015-12-16 12:55:00,34.94,34.94,34.91,34.94,13663.0,26.3657,26.3657,26.343,26.3657,13663.0
2015-12-16 13:00:00,34.94,34.96,34.92,34.96,24198.0,26.3657,26.3808,26.3506,26.3808,24198.0
2015-12-16 13:05:00,34.96,35.02,34.95,35.02,24670.0,26.3808,26.426,26.3732,26.426,24670.0
2015-12-16 13:10:00,35.02,35.05,35.01,35.04,17186.0,26.426,26.4487,26.4185,26.4411,17186.0
2015-12-16 13:15:00,35.05,35.08,35.05,35.07,33348.0,26.4487,26.4713,26.4487,26.4638,33348.0
2015-12-16 13:20:00,35.07,35.1,35.06,35.09,26572.0,26.4638,26.4864,26.4562,26.4789,26572.0
2015-12-16 13:25:00,35.08,35.11,35.07,35.1,53611.0,26.4713,26.4939,26.4638,26.4864,53611.0
2015-12-16 13:30:00,35.1,35.13,35.08,35.11,36880.0,26.4864,26.509,26.4713,26.4939,36880.0
2015-12-16 13:35:00,35.1,35.12,35.04,35.04,86077.0,26.4864,26.5015,26.4411,26.4411,86077.0
2015-12-16 13:40:00,35.04,35.1,35.03,35.09,35564.0,26.4411,26.4864,26.4336,26.4789,35564.0
2015-12-16 13:45:00,35.09,35.16,35.08,35.16,82559.0,26.4789,26.5317,26.4713,26.5317,82559.0
2015-12-16 13:50:00,35.17,35.19,35.13,35.17,45288.0,26.5392,26.5543,26.509,26.5392,45288.0
2015-12-16 13:55:00,35.17,35.3,35.12,35.13,78459.0,26.5392,26.6373,26.5015,26.509,78459.0
2015-12-16 14:00:00,35.12,35.21,34.81,35.18,79001.0,26.5015,26.5694,26.2676,26.5468,79001.0
2015-12-16 14:05:00,35.14,35.27,35.14,35.2,51367.0,26.5166,26.6147,26.5166,26.5619,51367.0
2015-12-16 14:10:00,35.19,35.23,35.04,35.08,63954.0,26.5543,26.5845,26.4411,26.4713,63954.0
2015-12-16 14:15:00,35.09,35.17,35.04,35.04,35014.0,26.4789,26.5392,26.4411,26.4411,35014.0
2015-12-16 14:20:00,35.03,35.15,35.02,35.08,25548.0,26.4336,26.5241,26.426,26.4713,25548.0
2015-12-16 14:25:00,35.08,35.09,34.98,35.03,25111.0,26.4713,26.4789,26.3958,26.4336,25111.0
2015-12-16 14:30:00,35.01,35.08,34.94,35.04,32063.0,26.4185,26.4713,26.3657,26.4411,32063.0
2015-12-16 14:35:00,35.03,35.12,34.98,34.98,32472.0,26.4336,26.5015,26.3958,26.3958,32472.0
2015-12-16 14:40:00,34.98,35.1,34.97,35.07,45674.0,26.3958,26.4864,26.3883,26.4638,45674.0
2015-12-16 14:45:00,35.08,35.13,35.02,35.1,63740.0,26.4713,26.509,26.426,26.4864,63740.0
2015-12-16 14:50:00,35.09,35.23,35.09,35.23,46919.0,26.4789,26.5845,26.4789,26.5845,46919.0
2015-12-16 14:55:00,35.22,35.32,35.22,35.3,79639.0,26.577,26.6524,26.577,26.6373,79639.0
2015-12-16 15:00:00,35.3,35.33,35.23,35.25,65804.0,26.6373,26.66,26.5845,26.5996,65804.0
2015-12-16 15:05:00,35.25,35.29,35.23,35.23,42619.0,26.5996,26.6298,26.5845,26.5845,42619.0
2015-12-16 15:10:00,35.24,35.3,35.23,35.23,58330.0,26.592,26.6373,26.5845,26.5845,58330.0
2015-12-16 15:15:00,35.24,35.26,35.22,35.25,55810.0,26.592,26.6071,26.577,26.5996,55810.0
2015-12-16 15:20:00,35.25,35.3,35.25,35.27,46773.0,26.5996,26.6373,26.5996,26.6147,46773.0
2015-12-16 15:25:00,35.28,35.36,35.27,35.35,68540.0,26.6222,26.6826,26.6147,26.675,68540.0
2015-12-16 15:30:00,35.35,35.39,35.31,35.36,113036.0,26.675,26.7052,26.6449,26.6826,113036.0
2015-12-16 15:35:00,35.35,35.41,35.32,35.39,101871.0,26.675,26.7203,26.6524,26.7052,101871.0
2015-12-16 15:40:00,35.38,35.42,35.37,35.38,93415.0,26.6977,26.7279,26.6901,26.6977,93415.0
2015-12-16 15:45:00,35.38,35.43,35.36,35.43,108810.0,26.6977,26.7354,26.6826,26.7354,108810.0
2015-12-16 15:50:00,35.42,35.45,35.4,35.44,105067.0,26.7279,26.7505,26.7128,26.743,105067.0
2015-12-16 15:55:00,35.43,35.46,35.39,35.39,292785.0,26.7354,26.7581,26.7052,26.7052,292785.0
2015-12-17 09:30:00,35.33,35.45,35.3,35.34,85188.0,26.66,26.7505,26.6373,26.6675,85188.0
2015-12-17 09:35:00,35.31,35.31,35.05,35.05,46090.0,26.6449,26.6449,26.4487,26.4487,46090.0
2015-12-17 09:40:00,35.07,35.09,34.94,34.94,57924.0,26.4638,26.4789,26.3657,26.3657,57924.0
2015-12-17 09:45:00,34.94,35.02,34.93,34.95,35805.0,26.3657,26.426,26.3581,26.3732,35805.0
2015-12-17 09:50:00,34.95,34.99,34.89,34.98,77166.0,26.3732,26.4034,26.3279,26.3958,77166.0
2015-12-17 09:55:00,34.98,35.11,34.97,35.04,54909.0,26.3958,26.4939,26.3883,26.4411,54909.0
2015-12-17 10:00:00,35.04,35.05,34.96,34.99,67556.0,26.4411,26.4487,26.3808,26.4034,67556.0
2015-12-17 10:05:00,35.0,35.01,34.94,34.95,56290.0,26.4109,26.4185,26.3657,26.3732,56290.0
2015-12-17 10:10:00,34.95,34.98,34.89,34.98,43061.0,26.3732,26.3958,26.3279,26.3958,43061.0
2015-12-17 10:15:00,34.99,35.01,34.83,34.84,72116.0,26.4034,26.4185,26.2827,26.2902,72116.0
2015-12-17 10:20:00,34.84,34.9,34.83,34.84,35626.0,26.2902,26.3355,26.2827,26.2902,35626.0
2015-12-17 10:25:00,34.84,34.92,34.83,34.91,32506.0,26.2902,26.3506,26.2827,26.343,32506.0
2015-12-17 10:30:00,34.91,34.92,34.89,34.9,33632.0,26.343,26.3506,26.3279,26.3355,33632.0
2015-12-17 10:35:00,34.91,34.91,34.85,34.88,25139.0,26.343,26.343,26.2978,26.3204,25139.0
2015-12-17 10:40:00,34.88,34.9,34.87,34.89,27606.0,26.3204,26.3355,26.3128,26.3279,27606.0
2015-12-17 10:45:00,34.89,34.89,34.77,34.78,42857.0,26.3279,26.3279,26.2374,26.2449,42857.0
2015-12-17 10:50:00,34.79,34.79,34.7,34.73,24185.0,26.2525,26.2525,26.1846,26.2072,24185.0
2015-12-17 10:55:00,34.73,34.75,34.71,34.74,26250.0,26.2072,26.2223,26.1921,26.2147,26250.0
2015-12-17 11:00:00,34.74,34.76,34.72,34.75,34245.0,26.2147,26.2298,26.1997,26.2223,34245.0
2015-12-17 11:05:00,34.75,34.76,34.68,34.7,18019.0,26.2223,26.2298,26.1695,26.1846,18019.0
2015-12-17 11:10:00,34.7,34.75,34.67,34.68,29330.0,26.1846,26.2223,26.1619,26.1695,29330.0
2015-12-17 11:15:00,34.68,34.69,34.58,34.62,63695.0,26.1695,26.177,26.094,26.1242,63695.0
2015-12-17 11:20:00,34.63,34.63,34.55,34.56,35954.0,26.1317,26.1317,26.0714,26.0789,35954.0
2015-12-17 11:25:00,34.57,34.66,34.54,34.65,76529.0,26.0865,26.1544,26.0638,26.1468,76529.0
2015-12-17 11:30:00,34.65,34.65,34.58,34.61,29065.0,26.1468,26.1468,26.094,26.1166,29065.0
2015-12-17 11:35:00,34.61,34.72,34.59,34.68,41728.0,26.1166,26.1997,26.1016,26.1695,41728.0
2015-12-17 11:40:00,34.67,34.69,34.66,34.67,35626.0,26.1619,26.177,26.1544,26.1619,35626.0
2015-12-17 11:45:00,34.67,34.71,34.67,34.7,33926.0,26.1619,26.1921,26.1619,26.1846,33926.0
2015-12-17 11:50:00,34.7,34.71,34.66,34.7,34909.0,26.1846,26.1921,26.1544,26.1846,34909.0
2015-12-17 11:55:00,34.71,34.71,34.64,34.66,85729.0,26.1921,26.1921,26.1393,26.1544,85729.0
2015-12-17 12:00:00,34.65,34.65,34.56,34.56,26525.0,26.1468,26.1468,26.0789,26.0789,26525.0
2015-12-17 12:05:00,34.55,34.6,34.54,34.57,53630.0,26.0714,26.1091,26.0638,26.0865,53630.0
2015-12-17 12:10:00,34.57,34.58,34.54,34.57,68276.0,26.0865,26.094,26.0638,26.0865,68276.0
2015-12-17 12:15:00,34.57,34.72,34.56,34.72,103397.0,26.0865,26.1997,26.0789,26.1997,103397.0
2015-12-17 12:20:00,34.72,34.72,34.67,34.7,60198.0,26.1997,26.1997,26.1619,26.1846,60198.0
2015-12-17 12:25:00,34.69,34.71,34.67,34.68,66703.0,26.177,26.1921,26.1619,26.1695,66703.0
2015-12-17 12:30:00,34.69,34.74,34.68,34.7,33028.0,26.177,26.2147,26.1695,26.1846,33028.0
2015-12-17 12:35:00,34.69,34.69,34.61,34.62,30238.0,26.177,26.177,26.1166,26.1242,30238.0
2015-12-17 12:40:00,34.62,34.63,34.54,34.59,32543.0,26.1242,26.1317,26.0638,26.1016,32543.0
2015-12-17 12:45:00,34.59,34.64,34.58,34.6,25554.0,26.1016,26.1393,26.094,26.1091,25554.0
2015-12-17 12:50:00,34.59,34.67,34.59,34.65,36050.0,26.1016,26.1619,26.1016,26.1468,36050.0
2015-12-17 12:55:00,34.65,34.66,34.6,34.65,29777.0,26.1468,26.1544,26.1091,26.1468,29777.0
2015-12-17 13:00:00,34.65,34.66,34.63,34.64,52078.0,26.1468,26.1544,26.1317,26.1393,52078.0
2015-12-17 13:05:00,34.65,34.69,34.62,34.69,34833.0,26.1468,26.177,26.1242,26.177,34833.0
2015-12-17 13:10:00,34.69,34.76,34.68,34.73,46760.0,26.177,26.2298,26.1695,26.2072,46760.0
2015-12-17 13:15:00,34.73,34.75,34.7,34.73,35328.0,26.2072,26.2223,26.1846,26.2072,35328.0
2015-12-17 13:20:00,34.73,34.77,34.7,34.77,49436.0,26.2072,26.2374,26.1846,26.2374,49436.0
2015-12-17 13:25:00,34.76,34.77,34.69,34.69,49949.0,26.2298,26.2374,26.177,26.177,49949.0
2015-12-17 13:30:00,34.69,34.71,34.68,34.7,42794.0,26.177,26.1921,26.1695,26.1846,42794.0
2015-12-17 13:35:00,34.7,34.74,34.68,34.74,35537.0,26.1846,26.2147,26.1695,26.2147,35537.0
2015-12-17 13:40:00,34.75,34.83,34.74,34.82,33875.0,26.2223,26.2827,26.2147,26.2751,33875.0
2015-12-17 13:45:00,34.83,34.83,34.73,34.74,74368.0,26.2827,26.2827,26.2072,26.2147,74368.0
2015-12-17 13:50:00,34.74,34.77,34.71,34.72,56169.0,26.2147,26.2374,26.1921,26.1997,56169.0
2015-12-17 13:55:00,34.72,34.73,34.69,34.7,42359.0,26.1997,26.2072,26.177,26.1846,42359.0
2015-12-17 14:00:00,34.7,34.73,34.68,34.7,50951.0,26.1846,26.2072,26.1695,26.1846,50951.0
2015-12-17 14:05:00,34.7,34.73,34.64,34.64,50007.0,26.1846,26.2072,26.1393,26.1393,50007.0
2015-12-17 14:10:00,34.64,34.64,34.56,34.58,42691.0,26.1393,26.1393,26.0789,26.094,42691.0
2015-12-17 14:15:00,34.58,34.6,34.56,34.58,63500.0,26.094,26.1091,26.0789,26.094,63500.0
2015-12-17 14:20:00,34.59,34.63,34.58,34.6,31385.0,26.1016,26.1317,26.094,26.1091,31385.0
2015-12-17 14:25:00,34.6,34.61,34.55,34.57,51031.0,26.1091,26.1166,26.0714,26.0865,51031.0
2015-12-17 14:30:00,34.58,34.59,34.55,34.57,41479.0,26.094,26.1016,26.0714,26.0865,41479.0
2015-12-17 14:35:00,34.56,34.57,34.51,34.52,41027.0,26.0789,26.0865,26.0412,26.0487,41027.0
2015-12-17 14:40:00,34.51,34.52,34.48,34.51,41818.0,26.0412,26.0487,26.0185,26.0412,41818.0
2015-12-17 14:45:00,34.51,34.51,34.46,34.48,48441.0,26.0412,26.0412,26.0035,26.0185,48441.0
2015-12-17 14:50:00,34.47,34.48,34.44,34.47,32685.0,26.011,26.0185,25.9884,26.011,32685.0
2015-12-17 14:55:00,34.47,34.51,34.47,34.48,74029.0,26.011,26.0412,26.011,26.0185,74029.0
2015-12-17 15:00:00,34.48,34.51,34.47,34.48,45581.0,26.0185,26.0412,26.011,26.0185,45581.0
2015-12-17 15:05:00,34.48,34.52,34.46,34.51,60515.0,26.0185,26.0487,26.0035,26.0412,60515.0
2015-12-17 15:10:00,34.51,34.52,34.44,34.46,75602.0,26.0412,26.0487,25.9884,26.0035,75602.0
2015-12-17 15:15:00,34.46,34.48,34.41,34.43,35096.0,26.0035,26.0185,25.9657,25.9808,35096.0
2015-12-17 15:20:00,34.42,34.46,34.41,34.45,83607.0,25.9733,26.0035,25.9657,25.9959,83607.0
2015-12-17 15:25:00,34.45,34.5,34.43,34.47,50275.0,25.9959,26.0336,25.9808,26.011,50275.0
2015-12-17 15:30:00,34.46,34.51,34.41,34.51,73612.0,26.0035,26.0412,25.9657,26.0412,73612.0
2015-12-17 15:35:00,34.5,34.53,34.46,34.48,76749.0,26.0336,26.0563,26.0035,26.0185,76749.0
2015-12-17 15:40:00,34.48,34.5,34.43,34.45,88103.0,26.0185,26.0336,25.9808,25.9959,88103.0
2015-12-17 15:45:00,34.44,34.48,34.41,34.46,125578.0,25.9884,26.0185,25.9657,26.0035,125578.0
2015-12-17 15:50:00,34.46,34.47,34.4,34.41,125313.0,26.0035,26.011,25.9582,25.9657,125313.0
2015-12-17 15:55:00,34.41,34.41,34.27,34.29,320508.0,25.9657,25.9657,25.8601,25.8752,320508.0
2015-12-18 09:30:00,34.12,34.13,33.94,34.05,592111.0,25.7469,25.7544,25.6111,25.6941,592111.0
2015-12-18 09:35:00,34.07,34.26,34.02,34.2,94893.0,25.7092,25.8525,25.6714,25.8073,94893.0
2015-12-18 09:40:00,34.21,34.33,34.21,34.23,83751.0,25.8148,25.9054,25.8148,25.8299,83751.0
2015-12-18 09:45:00,34.25,34.55,34.24,34.51,82804.0,25.845,26.0714,25.8374,26.0412,82804.0
2015-12-18 09:50:00,34.53,34.6,34.49,34.55,86617.0,26.0563,26.1091,26.0261,26.0714,86617.0
2015-12-18 09:55:00,34.56,34.61,34.48,34.54,66041.0,26.0789,26.1166,26.0185,26.0638,66041.0
2015-12-18 10:00:00,34.55,34.62,34.52,34.61,57772.0,26.0714,26.1242,26.0487,26.1166,57772.0
2015-12-18 10:05:00,34.6,34.63,34.57,34.58,103717.0,26.1091,26.1317,26.0865,26.094,103717.0
2015-12-18 10:10:00,34.58,34.59,34.52,34.56,47747.0,26.094,26.1016,26.0487,26.0789,47747.0
2015-12-18 10:15:00,34.56,34.74,34.54,34.7,49921.0,26.0789,26.2147,26.0638,26.1846,49921.0
2015-12-18 10:20:00,34.71,34.87,34.71,34.82,71926.0,26.1921,26.3128,26.1921,26.2751,71926.0
2015-12-18 10:25:00,34.81,34.81,34.67,34.72,37458.0,26.2676,26.2676,26.1619,26.1997,37458.0
2015-12-18 10:30:00,34.72,34.79,34.58,34.69,59826.0,26.1997,26.2525,26.094,26.177,59826.0
2015-12-18 10:35:00,34.7,34.78,34.7,34.71,32828.0,26.1846,26.2449,26.1846,26.1921,32828.0
2015-12-18 10:40:00,34.7,34.75,34.66,34.71,36996.0,26.1846,26.2223,26.1544,26.1921,36996.0
2015-12-18 10:45:00,34.72,34.78,34.71,34.73,32827.0,26.1997,26.2449,26.1921,26.2072,32827.0
2015-12-18 10:50:00,34.72,34.8,34.69,34.7,30470.0,26.1997,26.26,26.177,26.1846,30470.0
2015-12-18 10:55:00,34.7,34.76,34.69,34.74,39642.0,26.1846,26.2298,26.177,26.2147,39642.0
2015-12-18 11:00:00,34.75,34.84,34.72,34.84,63809.0,26.2223,26.2902,26.1997,26.2902,63809.0
2015-12-18 11:05:00,34.85,34.9,34.82,34.82,58452.0,26.2978,26.3355,26.2751,26.2751,58452.0
2015-12-18 11:10:00,34.82,34.86,34.79,34.8,42612.0,26.2751,26.3053,26.2525,26.26,42612.0
2015-12-18 11:15:00,34.81,34.82,34.71,34.72,39535.0,26.2676,26.2751,26.1921,26.1997,39535.0
2015-12-18 11:20:00,34.71,34.73,34.64,34.67,36660.0,26.1921,26.2072,26.1393,26.1619,36660.0
2015-12-18 11:25:00,34.68,34.7,34.63,34.64,143855.0,26.1695,26.1846,26.1317,26.1393,143855.0
2015-12-18 11:30:00,34.64,34.65,34.59,34.62,37934.0,26.1393,26.1468,26.1016,26.1242,37934.0
2015-12-18 11:35:00,34.62,34.71,34.6,34.69,53786.0,26.1242,26.1921,26.1091,26.177,53786.0
2015-12-18 11:40:00,34.69,34.71,34.66,34.69,46188.0,26.177,26.1921,26.1544,26.177,46188.0
2015-12-18 11:45:00,34.69,34.71,34.53,34.53,106880.0,26.177,26.1921,26.0563,26.0563,106880.0
2015-12-18 11:50:00,34.53,34.56,34.45,34.45,31536.0,26.0563,26.0789,25.9959,25.9959,31536.0
2015-12-18 11:55:00,34.45,34.5,34.44,34.47,24326.0,25.9959,26.0336,25.9884,26.011,24326.0
2015-12-18 12:00:00,34.47,34.48,34.39,34.41,76218.0,26.011,26.0185,25.9506,25.9657,76218.0
2015-12-18 12:05:00,34.4,34.5,34.39,34.47,71454.0,25.9582,26.0336,25.9506,26.011,71454.0
2015-12-18 12:10:00,34.47,34.51,34.46,34.48,37048.0,26.011,26.0412,26.0035,26.0185,37048.0
2015-12-18 12:15:00,34.48,34.48,34.28,34.29,73129.0,26.0185,26.0185,25.8676,25.8752,73129.0
2015-12-18 12:20:00,34.3,34.41,34.29,34.38,44513.0,25.8827,25.9657,25.8752,25.9431,44513.0
2015-12-18 12:25:00,34.38,34.4,34.32,34.33,48418.0,25.9431,25.9582,25.8978,25.9054,48418.0
2015-12-18 12:30:00,34.33,34.38,34.29,34.37,54150.0,25.9054,25.9431,25.8752,25.9355,54150.0
2015-12-18 12:35:00,34.37,34.38,34.34,34.37,40638.0,25.9355,25.9431,25.9129,25.9355,40638.0
2015-12-18 12:40:00,34.38,34.46,34.37,34.46,46177.0,25.9431,26.0035,25.9355,26.0035,46177.0
2015-12-18 12:45:00,34.46,34.51,34.45,34.47,35875.0,26.0035,26.0412,25.9959,26.011,35875.0
2015-12-18 12:50:00,34.48,34.49,34.43,34.49,38908.0,26.0185,26.0261,25.9808,26.0261,38908.0
2015-12-18 12:55:00,34.5,34.55,34.48,34.51,31975.0,26.0336,26.0714,26.0185,26.0412,31975.0
2015-12-18 13:00:00,34.51,34.53,34.42,34.45,60281.0,26.0412,26.0563,25.9733,25.9959,60281.0
2015-12-18 13:05:00,34.45,34.51,34.45,34.51,175647.0,25.9959,26.0412,25.9959,26.0412,175647.0
2015-12-18 13:10:00,34.51,34.56,34.48,34.54,59365.0,26.0412,26.0789,26.0185,26.0638,59365.0
2015-12-18 13:15:00,34.54,34.55,34.49,34.5,31855.0,26.0638,26.0714,26.0261,26.0336,31855.0
2015-12-18 13:20:00,34.51,34.53,34.49,34.51,58451.0,26.0412,26.0563,26.0261,26.0412,58451.0
2015-12-18 13:25:00,34.51,34.56,34.51,34.55,32962.0,26.0412,26.0789,26.0412,26.0714,32962.0
2015-12-18 13:30:00,34.55,34.56,34.51,34.54,37289.0,26.0714,26.0789,26.0412,26.0638,37289.0
2015-12-18 13:35:00,34.53,34.58,34.52,34.57,57495.0,26.0563,26.094,26.0487,26.0865,57495.0
2015-12-18 13:40:00,34.57,34.62,34.56,34.61,54013.0,26.0865,26.1242,26.0789,26.1166,54013.0
2015-12-18 13:45:00,34.61,34.62,34.58,34.62,79091.0,26.1166,26.1242,26.094,26.1242,79091.0
2015-12-18 13:50:00,34.63,34.68,34.61,34.66,197180.0,26.1317,26.1695,26.1166,26.1544,197180.0
2015-12-18 13:55:00,34.66,34.69,34.66,34.66,85700.0,26.1544,26.177,26.1544,26.1544,85700.0
2015-12-18 14:00:00,34.65,34.68,34.63,34.68,91417.0,26.1468,26.1695,26.1317,26.1695,91417.0
2015-12-18 14:05:00,34.68,34.71,34.68,34.7,142056.0,26.1695,26.1921,26.1695,26.1846,142056.0
2015-12-18 14:10:00,34.7,34.77,34.7,34.76,222720.0,26.1846,26.2374,26.1846,26.2298,222720.0
2015-12-18 14:15:00,34.77,34.81,34.75,34.8,85650.0,26.2374,26.2676,26.2223,26.26,85650.0
2015-12-18 14:20:00,34.81,34.87,34.79,34.87,38556.0,26.2676,26.3128,26.2525,26.3128,38556.0
2015-12-18 14:25:00,34.86,34.88,34.83,34.88,57748.0,26.3053,26.3204,26.2827,26.3204,57748.0
2015-12-18 14:30:00,34.87,34.88,34.82,34.87,94613.0,26.3128,26.3204,26.2751,26.3128,94613.0
2015-12-18 14:35:00,34.88,34.9,34.84,34.86,61388.0,26.3204,26.3355,26.2902,26.3053,61388.0
2015-12-18 14:40:00,34.86,34.86,34.75,34.8,81265.0,26.3053,26.3053,26.2223,26.26,81265.0
2015-12-18 14:45:00,34.8,34.84,34.78,34.83,74354.0,26.26,26.2902,26.2449,26.2827,74354.0
2015-12-18 14:50:00,34.84,34.88,34.82,34.86,79123.0,26.2902,26.3204,26.2751,26.3053,79123.0
2015-12-18 14:55:00,34.86,34.91,34.85,34.9,72750.0,26.3053,26.343,26.2978,26.3355,72750.0
2015-12-18 15:00:00,34.89,34.93,34.82,34.82,87874.0,26.3279,26.3581,26.2751,26.2751,87874.0
2015-12-18 15:05:00,34.83,34.86,34.79,34.86,50836.0,26.2827,26.3053,26.2525,26.3053,50836.0
2015-12-18 15:10:00,34.86,34.86,34.78,34.78,55663.0,26.3053,26.3053,26.2449,26.2449,55663.0
2015-12-18 15:15:00,34.78,34.78,34.7,34.71,97603.0,26.2449,26.2449,26.1846,26.1921,97603.0
2015-12-18 15:20:00,34.71,34.74,34.67,34.74,74104.0,26.1921,26.2147,26.1619,26.2147,74104.0
2015-12-18 15:25:00,34.75,34.84,34.75,34.76,71231.0,26.2223,26.2902,26.2223,26.2298,71231.0
2015-12-18 15:30:00,34.76,34.9,34.76,34.86,147420.0,26.2298,26.3355,26.2298,26.3053,147420.0
2015-12-18 15:35:00,34.86,34.92,34.85,34.91,123186.0,26.3053,26.3506,26.2978,26.343,123186.0
2015-12-18 15:40:00,34.91,34.98,34.86,34.98,228409.0,26.343,26.3958,26.3053,26.3958,228409.0
2015-12-18 15:45:00,34.98,35.07,34.95,34.98,333793.0,26.3958,26.4638,26.3732,26.3958,333793.0
2015-12-18 15:50:00,34.98,34.98,34.93,34.98,287012.0,26.3958,26.3958,26.3581,26.3958,287012.0
2015-12-18 15:55:00,34.98,35.13,34.94,34.98,1564764.0,26.3958,26.509,26.3657,26.3958,1564764.0
2015-12-21 09:30:00,35.23,35.46,35.12,35.28,114458.0,26.5845,26.7581,26.5015,26.6222,114458.0
2015-12-21 09:35:00,35.28,35.31,35.22,35.27,58045.0,26.6222,26.6449,26.577,26.6147,58045.0
2015-12-21 09:40:00,35.26,35.31,35.17,35.18,61896.0,26.6071,26.6449,26.5392,26.5468,61896.0
2015-12-21 09:45:00,35.17,35.51,35.17,35.49,54805.0,26.5392,26.7958,26.5392,26.7807,54805.0
2015-12-21 09:50:00,35.5,35.5,35.4,35.46,71513.0,26.7882,26.7882,26.7128,26.7581,71513.0
2015-12-21 09:55:00,35.46,35.51,35.46,35.48,49297.0,26.7581,26.7958,26.7581,26.7731,49297.0
2015-12-21 10:00:00,35.48,35.6,35.48,35.58,59071.0,26.7731,26.8637,26.7731,26.8486,59071.0
2015-12-21 10:05:00,35.58,35.61,35.54,35.61,67215.0,26.8486,26.8712,26.8184,26.8712,67215.0
2015-12-21 10:10:00,35.61,35.74,35.58,35.74,107322.0,26.8712,26.9693,26.8486,26.9693,107322.0
2015-12-21 10:15:00,35.74,35.74,35.68,35.73,82625.0,26.9693,26.9693,26.9241,26.9618,82625.0
2015-12-21 10:20:00,35.73,35.74,35.62,35.64,61973.0,26.9618,26.9693,26.8788,26.8939,61973.0
2015-12-21 10:25:00,35.64,35.69,35.53,35.54,83902.0,26.8939,26.9316,26.8109,26.8184,83902.0
2015-12-21 10:30:00,35.54,35.6,35.52,35.6,48624.0,26.8184,26.8637,26.8033,26.8637,48624.0
2015-12-21 10:35:00,35.61,35.65,35.57,35.65,53033.0,26.8712,26.9014,26.8411,26.9014,53033.0
2015-12-21 10:40:00,35.64,35.65,35.6,35.63,69026.0,26.8939,26.9014,26.8637,26.8863,69026.0
2015-12-21 10:45:00,35.63,35.63,35.49,35.49,41942.0,26.8863,26.8863,26.7807,26.7807,41942.0
2015-12-21 10:50:00,35.49,35.5,35.39,35.39,40294.0,26.7807,26.7882,26.7052,26.7052,40294.0
2015-12-21 10:55:00,35.39,35.47,35.36,35.46,48190.0,26.7052,26.7656,26.6826,26.7581,48190.0
2015-12-21 11:00:00,35.46,35.46,35.39,35.39,29345.0,26.7581,26.7581,26.7052,26.7052,29345.0
2015-12-21 11:05:00,35.38,35.41,35.35,35.41,41966.0,26.6977,26.7203,26.675,26.7203,41966.0
2015-12-21 11:10:00,35.41,35.42,35.35,35.35,36006.0,26.7203,26.7279,26.675,26.675,36006.0
2015-12-21 11:15:00,35.35,35.39,35.33,35.36,33197.0,26.675,26.7052,26.66,26.6826,33197.0
2015-12-21 11:20:00,35.35,35.42,35.35,35.38,30410.0,26.675,26.7279,26.675,26.6977,30410.0
2015-12-21 11:25:00,35.38,35.44,35.35,35.43,52063.0,26.6977,26.743,26.675,26.7354,52063.0
2015-12-21 11:30:00,35.43,35.43,35.32,35.33,35016.0,26.7354,26.7354,26.6524,26.66,35016.0
2015-12-21 11:35:00,35.33,35.36,35.28,35.28,29923.0,26.66,26.6826,26.6222,26.6222,29923.0
2015-12-21 11:40:00,35.27,35.3,35.23,35.27,15442.0,26.6147,26.6373,26.5845,26.6147,15442.0
2015-12-21 11:45:00,35.28,35.3,35.22,35.25,22598.0,26.6222,26.6373,26.577,26.5996,22598.0
2015-12-21 11:50:00,35.25,35.3,35.24,35.26,20823.0,26.5996,26.6373,26.592,26.6071,20823.0
2015-12-21 11:55:00,35.25,35.35,35.21,35.32,39739.0,26.5996,26.675,26.5694,26.6524,39739.0
2015-12-21 12:00:00,35.32,35.33,35.28,35.3,38417.0,26.6524,26.66,26.6222,26.6373,38417.0
2015-12-21 12:05:00,35.31,35.39,35.31,35.36,37116.0,26.6449,26.7052,26.6449,26.6826,37116.0
2015-12-21 12:10:00,35.37,35.4,35.35,35.4,24550.0,26.6901,26.7128,26.675,26.7128,24550.0
2015-12-21 12:15:00,35.39,35.41,35.37,35.37,33312.0,26.7052,26.7203,26.6901,26.6901,33312.0
2015-12-21 12:20:00,35.38,35.43,35.37,35.42,27527.0,26.6977,26.7354,26.6901,26.7279,27527.0
2015-12-21 12:25:00,35.42,35.42,35.38,35.4,37536.0,26.7279,26.7279,26.6977,26.7128,37536.0
2015-12-21 12:30:00,35.4,35.45,35.4,35.4,29073.0,26.7128,26.7505,26.7128,26.7128,29073.0
2015-12-21 12:35:00,35.4,35.45,35.34,35.36,38009.0,26.7128,26.7505,26.6675,26.6826,38009.0
2015-12-21 12:40:00,35.36,35.38,35.34,35.35,24620.0,26.6826,26.6977,26.6675,26.675,24620.0
2015-12-21 12:45:00,35.35,35.37,35.34,35.36,15014.0,26.675,26.6901,26.6675,26.6826,15014.0
2015-12-21 12:50:00,35.36,35.41,35.36,35.4,21561.0,26.6826,26.7203,26.6826,26.7128,21561.0
2015-12-21 12:55:00,35.4,35.44,35.39,35.42,22236.0,26.7128,26.743,26.7052,26.7279,22236.0
2015-12-21 13:00:00,35.41,35.43,35.38,35.38,20077.0,26.7203,26.7354,26.6977,26.6977,20077.0
2015-12-21 13:05:00,35.38,35.39,35.34,35.36,22504.0,26.6977,26.7052,26.6675,26.6826,22504.0
2015-12-21 13:10:00,35.36,35.41,35.36,35.4,45940.0,26.6826,26.7203,26.6826,26.7128,45940.0
2015-12-21 13:15:00,35.41,35.42,35.35,35.36,21722.0,26.7203,26.7279,26.675,26.6826,21722.0
2015-12-21 13:20:00,35.36,35.38,35.34,35.35,22463.0,26.6826,26.6977,26.6675,26.675,22463.0
2015-12-21 13:25:00,35.35,35.38,35.35,35.37,22907.0,26.675,26.6977,26.675,26.6901,22907.0
2015-12-21 13:30:00,35.37,35.39,35.33,35.39,31932.0,26.6901,26.7052,26.66,26.7052,31932.0
2015-12-21 13:35:00,35.4,35.41,35.37,35.39,46375.0,26.7128,26.7203,26.6901,26.7052,46375.0
2015-12-21 13:40:00,35.39,35.44,35.38,35.44,32395.0,26.7052,26.743,26.6977,26.743,32395.0
2015-12-21 13:45:00,35.44,35.46,35.43,35.44,24486.0,26.743,26.7581,26.7354,26.743,24486.0
2015-12-21 13:50:00,35.43,35.46,35.42,35.44,31304.0,26.7354,26.7581,26.7279,26.743,31304.0
2015-12-21 13:55:00,35.43,35.45,35.42,35.44,43318.0,26.7354,26.7505,26.7279,26.743,43318.0
2015-12-21 14:00:00,35.44,35.45,35.39,35.4,39822.0,26.743,26.7505,26.7052,26.7128,39822.0
2015-12-21 14:05:00,35.4,35.41,35.37,35.38,47086.0,26.7128,26.7203,26.6901,26.6977,47086.0
2015-12-21 14:10:00,35.38,35.41,35.36,35.38,55837.0,26.6977,26.7203,26.6826,26.6977,55837.0
2015-12-21 14:15:00,35.38,35.39,35.36,35.39,72986.0,26.6977,26.7052,26.6826,26.7052,72986.0
2015-12-21 14:20:00,35.39,35.4,35.34,35.37,35223.0,26.7052,26.7128,26.6675,26.6901,35223.0
2015-12-21 14:25:00,35.37,35.37,35.28,35.3,42529.0,26.6901,26.6901,26.6222,26.6373,42529.0
2015-12-21 14:30:00,35.3,35.3,35.25,35.26,21978.0,26.6373,26.6373,26.5996,26.6071,21978.0
2015-12-21 14:35:00,35.27,35.3,35.26,35.29,30384.0,26.6147,26.6373,26.6071,26.6298,30384.0
2015-12-21 14:40:00,35.29,35.3,35.23,35.25,60415.0,26.6298,26.6373,26.5845,26.5996,60415.0
2015-12-21 14:45:00,35.24,35.25,35.2,35.22,30902.0,26.592,26.5996,26.5619,26.577,30902.0
2015-12-21 14:50:00,35.22,35.23,35.17,35.19,45813.0,26.577,26.5845,26.5392,26.5543,45813.0
2015-12-21 14:55:00,35.19,35.21,35.19,35.2,24874.0,26.5543,26.5694,26.5543,26.5619,24874.0
2015-12-21 15:00:00,35.19,35.24,35.18,35.22,27002.0,26.5543,26.592,26.5468,26.577,27002.0
2015-12-21 15:05:00,35.22,35.22,35.14,35.14,32601.0,26.577,26.577,26.5166,26.5166,32601.0
2015-12-21 15:10:00,35.14,35.15,35.1,35.13,47216.0,26.5166,26.5241,26.4864,26.509,47216.0
2015-12-21 15:15:00,35.13,35.13,35.07,35.07,37089.0,26.509,26.509,26.4638,26.4638,37089.0
2015-12-21 15:20:00,35.07,35.1,35.06,35.07,51579.0,26.4638,26.4864,26.4562,26.4638,51579.0
2015-12-21 15:25:00,35.07,35.08,35.05,35.06,42613.0,26.4638,26.4713,26.4487,26.4562,42613.0
2015-12-21 15:30:00,35.07,35.16,35.06,35.12,73623.0,26.4638,26.5317,26.4562,26.5015,73623.0
2015-12-21 15:35:00,35.11,35.17,35.09,35.16,75844.0,26.4939,26.5392,26.4789,26.5317,75844.0
2015-12-21 15:40:00,35.15,35.2,35.15,35.19,86132.0,26.5241,26.5619,26.5241,26.5543,86132.0
2015-12-21 15:45:00,35.19,35.23,35.16,35.22,154768.0,26.5543,26.5845,26.5317,26.577,154768.0
2015-12-21 15:50:00,35.22,35.28,35.2,35.27,93017.0,26.577,26.6222,26.5619,26.6147,93017.0
2015-12-21 15:55:00,35.27,35.32,35.25,35.32,179308.0,26.6147,26.6524,26.5996,26.6524,179308.0
2015-12-22 09:30:00,35.47,35.62,35.42,35.52,134460.0,26.7656,26.8788,26.7279,26.8033,134460.0
2015-12-22 09:35:00,35.52,35.77,35.5,35.58,148840.0,26.8033,26.992,26.7882,26.8486,148840.0
2015-12-22 09:40:00,35.58,35.7,35.44,35.54,132723.0,26.8486,26.9392,26.743,26.8184,132723.0
2015-12-22 09:45:00,35.56,35.63,35.49,35.55,62256.0,26.8335,26.8863,26.7807,26.826,62256.0
2015-12-22 09:50:00,35.55,35.55,35.43,35.52,23771.0,26.826,26.826,26.7354,26.8033,23771.0
2015-12-22 09:55:00,35.53,35.55,35.46,35.53,52984.0,26.8109,26.826,26.7581,26.8109,52984.0
2015-12-22 10:00:00,35.53,35.61,35.53,35.54,42070.0,26.8109,26.8712,26.8109,26.8184,42070.0
2015-12-22 10:05:00,35.53,35.56,35.5,35.56,44244.0,26.8109,26.8335,26.7882,26.8335,44244.0
2015-12-22 10:10:00,35.56,35.62,35.55,35.55,27067.0,26.8335,26.8788,26.826,26.826,27067.0
2015-12-22 10:15:00,35.56,35.63,35.54,35.6,51051.0,26.8335,26.8863,26.8184,26.8637,51051.0
2015-12-22 10:20:00,35.6,35.69,35.59,35.68,25533.0,26.8637,26.9316,26.8562,26.9241,25533.0
2015-12-22 10:25:00,35.68,35.68,35.64,35.64,16496.0,26.9241,26.9241,26.8939,26.8939,16496.0
2015-12-22 10:30:00,35.63,35.67,35.62,35.63,24968.0,26.8863,26.9165,26.8788,26.8863,24968.0
2015-12-22 10:35:00,35.63,35.68,35.59,35.68,44946.0,26.8863,26.9241,26.8562,26.9241,44946.0
2015-12-22 10:40:00,35.68,35.69,35.61,35.65,50518.0,26.9241,26.9316,26.8712,26.9014,50518.0
2015-12-22 10:45:00,35.66,35.75,35.66,35.74,23926.0,26.909,26.9769,26.909,26.9693,23926.0
2015-12-22 10:50:00,35.75,35.83,35.75,35.82,49904.0,26.9769,27.0373,26.9769,27.0297,49904.0
2015-12-22 10:55:00,35.81,35.85,35.8,35.84,35162.0,27.0222,27.0523,27.0146,27.0448,35162.0
2015-12-22 11:00:00,35.85,35.88,35.84,35.87,45066.0,27.0523,27.075,27.0448,27.0674,45066.0
2015-12-22 11:05:00,35.87,35.88,35.83,35.87,37979.0,27.0674,27.075,27.0373,27.0674,37979.0
2015-12-22 11:10:00,35.87,36.0,35.87,35.96,55624.0,27.0674,27.1655,27.0674,27.1354,55624.0
2015-12-22 11:15:00,35.97,36.04,35.94,36.04,72245.0,27.1429,27.1957,27.1203,27.1957,72245.0
2015-12-22 11:20:00,36.04,36.06,35.95,35.97,63006.0,27.1957,27.2108,27.1278,27.1429,63006.0
2015-12-22 11:25:00,35.97,36.0,35.94,36.0,22318.0,27.1429,27.1655,27.1203,27.1655,22318.0
2015-12-22 11:30:00,36.0,36.11,35.99,36.09,66324.0,27.1655,27.2485,27.158,27.2335,66324.0
2015-12-22 11:35:00,36.1,36.24,36.1,36.17,65417.0,27.241,27.3466,27.241,27.2938,65417.0
2015-12-22 11:40:00,36.17,36.24,36.15,36.22,56362.0,27.2938,27.3466,27.2787,27.3316,56362.0
2015-12-22 11:45:00,36.23,36.26,36.17,36.21,33316.0,27.3391,27.3617,27.2938,27.324,33316.0
2015-12-22 11:50:00,36.2,36.22,36.14,36.19,57922.0,27.3165,27.3316,27.2712,27.3089,57922.0
2015-12-22 11:55:00,36.2,36.22,36.17,36.21,36636.0,27.3165,27.3316,27.2938,27.324,36636.0
2015-12-22 12:00:00,36.21,36.23,36.13,36.2,55761.0,27.324,27.3391,27.2636,27.3165,55761.0
2015-12-22 12:05:00,36.19,36.2,36.15,36.18,39856.0,27.3089,27.3165,27.2787,27.3014,39856.0
2015-12-22 12:10:00,36.18,36.18,36.11,36.13,25450.0,27.3014,27.3014,27.2485,27.2636,25450.0
2015-12-22 12:15:00,36.12,36.2,36.11,36.16,27171.0,27.2561,27.3165,27.2485,27.2863,27171.0
2015-12-22 12:20:00,36.16,36.16,36.08,36.11,25693.0,27.2863,27.2863,27.2259,27.2485,25693.0
2015-12-22 12:25:00,36.12,36.15,36.09,36.13,21766.0,27.2561,27.2787,27.2335,27.2636,21766.0
2015-12-22 12:30:00,36.12,36.17,36.11,36.17,17700.0,27.2561,27.2938,27.2485,27.2938,17700.0
2015-12-22 12:35:00,36.17,36.24,36.16,36.19,38915.0,27.2938,27.3466,27.2863,27.3089,38915.0
2015-12-22 12:40:00,36.2,36.33,36.2,36.32,55712.0,27.3165,27.4146,27.3165,27.407,55712.0
2015-12-22 12:45:00,36.32,36.36,36.29,36.34,54091.0,27.407,27.4372,27.3844,27.4221,54091.0
2015-12-22 12:50:00,36.32,36.33,36.27,36.3,37507.0,27.407,27.4146,27.3693,27.3919,37507.0
2015-12-22 12:55:00,36.3,36.35,36.29,36.34,26929.0,27.3919,27.4296,27.3844,27.4221,26929.0
2015-12-22 13:00:00,36.34,36.37,36.32,36.36,30505.0,27.4221,27.4447,27.407,27.4372,30505.0
2015-12-22 13:05:00,36.37,36.42,36.37,36.4,54071.0,27.4447,27.4825,27.4447,27.4674,54071.0
2015-12-22 13:10:00,36.41,36.43,36.37,36.4,35238.0,27.4749,27.49,27.4447,27.4674,35238.0
2015-12-22 13:15:00,36.4,36.43,36.37,36.42,34521.0,27.4674,27.49,27.4447,27.4825,34521.0
2015-12-22 13:20:00,36.41,36.45,36.4,36.45,39073.0,27.4749,27.5051,27.4674,27.5051,39073.0
2015-12-22 13:25:00,36.45,36.53,36.44,36.49,51784.0,27.5051,27.5655,27.4976,27.5353,51784.0
2015-12-22 13:30:00,36.48,36.5,36.43,36.49,63436.0,27.5277,27.5428,27.49,27.5353,63436.0
2015-12-22 13:35:00,36.5,36.54,36.47,36.52,35343.0,27.5428,27.573,27.5202,27.5579,35343.0
2015-12-22 13:40:00,36.51,36.51,36.42,36.43,26584.0,27.5504,27.5504,27.4825,27.49,26584.0
2015-12-22 13:45:00,36.43,36.49,36.42,36.48,31858.0,27.49,27.5353,27.4825,27.5277,31858.0
2015-12-22 13:50:00,36.48,36.48,36.4,36.43,31473.0,27.5277,27.5277,27.4674,27.49,31473.0
2015-12-22 13:55:00,36.43,36.44,36.38,36.4,28303.0,27.49,27.4976,27.4523,27.4674,28303.0
2015-12-22 14:00:00,36.41,36.46,36.4,36.43,42773.0,27.4749,27.5127,27.4674,27.49,42773.0
2015-12-22 14:05:00,36.42,36.5,36.42,36.43,34885.0,27.4825,27.5428,27.4825,27.49,34885.0
2015-12-22 14:10:00,36.43,36.46,36.41,36.46,29969.0,27.49,27.5127,27.4749,27.5127,29969.0
2015-12-22 14:15:00,36.47,36.5,36.43,36.43,44920.0,27.5202,27.5428,27.49,27.49,44920.0
2015-12-22 14:20:00,36.44,36.52,36.44,36.47,42973.0,27.4976,27.5579,27.4976,27.5202,42973.0
2015-12-22 14:25:00,36.47,36.5,36.46,36.5,20801.0,27.5202,27.5428,27.5127,27.5428,20801.0
2015-12-22 14:30:00,36.49,36.5,36.42,36.43,43849.0,27.5353,27.5428,27.4825,27.49,43849.0
2015-12-22 14:35:00,36.42,36.44,36.37,36.38,68269.0,27.4825,27.4976,27.4447,27.4523,68269.0
2015-12-22 14:40:00,36.38,36.46,36.38,36.45,26860.0,27.4523,27.5127,27.4523,27.5051,26860.0
2015-12-22 14:45:00,36.45,36.46,36.4,36.41,45574.0,27.5051,27.5127,27.4674,27.4749,45574.0
2015-12-22 14:50:00,36.41,36.42,36.38,36.38,45532.0,27.4749,27.4825,27.4523,27.4523,45532.0
2015-12-22 14:55:00,36.38,36.42,36.37,36.42,52597.0,27.4523,27.4825,27.4447,27.4825,52597.0
2015-12-22 15:00:00,36.43,36.5,36.41,36.49,66671.0,27.49,27.5428,27.4749,27.5353,66671.0
2015-12-22 15:05:00,36.49,36.55,36.49,36.55,57155.0,27.5353,27.5806,27.5353,27.5806,57155.0
2015-12-22 15:10:00,36.55,36.55,36.49,36.52,74639.0,27.5806,27.5806,27.5353,27.5579,74639.0
2015-12-22 15:15:00,36.51,36.53,36.49,36.52,39653.0,27.5504,27.5655,27.5353,27.5579,39653.0
2015-12-22 15:20:00,36.53,36.59,36.52,36.58,73153.0,27.5655,27.6108,27.5579,27.6032,73153.0
2015-12-22 15:25:00,36.58,36.59,36.56,36.58,53726.0,27.6032,27.6108,27.5881,27.6032,53726.0
2015-12-22 15:30:00,36.58,36.58,36.52,36.54,86323.0,27.6032,27.6032,27.5579,27.573,86323.0
2015-12-22 15:35:00,36.54,36.55,36.48,36.5,120171.0,27.573,27.5806,27.5277,27.5428,120171.0
2015-12-22 15:40:00,36.5,36.51,36.38,36.4,124405.0,27.5428,27.5504,27.4523,27.4674,124405.0
2015-12-22 15:45:00,36.4,36.42,36.34,36.36,159415.0,27.4674,27.4825,27.4221,27.4372,159415.0
2015-12-22 15:50:00,36.36,36.4,36.35,36.39,174030.0,27.4372,27.4674,27.4296,27.4598,174030.0
2015-12-22 15:55:00,36.39,36.43,36.38,36.42,416947.0,27.4598,27.49,27.4523,27.4825,416947.0
2015-12-23 09:30:00,36.65,37.01,36.59,36.94,107493.0,27.656,27.9277,27.6108,27.8749,107493.0
2015-12-23 09:35:00,36.94,37.17,36.93,37.13,143305.0,27.8749,28.0484,27.8673,28.0182,143305.0
2015-12-23 09:40:00,37.12,37.15,36.96,37.01,117053.0,28.0107,28.0333,27.89,27.9277,117053.0
2015-12-23 09:45:00,37.01,37.06,36.98,37.05,46748.0,27.9277,27.9654,27.905,27.9579,46748.0
2015-12-23 09:50:00,37.04,37.04,36.97,37.0,62848.0,27.9503,27.9503,27.8975,27.9201,62848.0
2015-12-23 09:55:00,37.0,37.02,36.98,36.99,30241.0,27.9201,27.9352,27.905,27.9126,30241.0
2015-12-23 10:00:00,36.99,37.07,36.97,37.06,51370.0,27.9126,27.973,27.8975,27.9654,51370.0
2015-12-23 10:05:00,37.06,37.08,37.01,37.02,73552.0,27.9654,27.9805,27.9277,27.9352,73552.0
2015-12-23 10:10:00,37.03,37.03,36.94,36.95,56260.0,27.9428,27.9428,27.8749,27.8824,56260.0
2015-12-23 10:15:00,36.94,36.94,36.9,36.93,26923.0,27.8749,27.8749,27.8447,27.8673,26923.0
2015-12-23 10:20:00,36.93,36.94,36.86,36.87,22244.0,27.8673,27.8749,27.8145,27.822,22244.0
2015-12-23 10:25:00,36.87,36.92,36.87,36.9,27786.0,27.822,27.8598,27.822,27.8447,27786.0
2015-12-23 10:30:00,36.9,37.09,36.9,37.09,45895.0,27.8447,27.9881,27.8447,27.9881,45895.0
2015-12-23 10:35:00,37.09,37.13,37.07,37.13,61283.0,27.9881,28.0182,27.973,28.0182,61283.0
2015-12-23 10:40:00,37.13,37.14,37.07,37.09,23802.0,28.0182,28.0258,27.973,27.9881,23802.0
2015-12-23 10:45:00,37.09,37.11,37.06,37.1,26366.0,27.9881,28.0031,27.9654,27.9956,26366.0
2015-12-23 10:50:00,37.1,37.12,37.08,37.1,28276.0,27.9956,28.0107,27.9805,27.9956,28276.0
2015-12-23 10:55:00,37.1,37.13,37.09,37.12,30036.0,27.9956,28.0182,27.9881,28.0107,30036.0
2015-12-23 11:00:00,37.11,37.11,37.05,37.05,42448.0,28.0031,28.0031,27.9579,27.9579,42448.0
2015-12-23 11:05:00,37.04,37.06,36.96,36.96,155244.0,27.9503,27.9654,27.89,27.89,155244.0
2015-12-23 11:10:00,36.96,36.98,36.94,36.97,34566.0,27.89,27.905,27.8749,27.8975,34566.0
2015-12-23 11:15:00,36.96,36.97,36.91,36.95,34733.0,27.89,27.8975,27.8522,27.8824,34733.0
2015-12-23 11:20:00,36.95,36.96,36.92,36.95,42768.0,27.8824,27.89,27.8598,27.8824,42768.0
2015-12-23 11:25:00,36.95,36.97,36.93,36.96,50805.0,27.8824,27.8975,27.8673,27.89,50805.0
2015-12-23 11:30:00,36.96,37.03,36.95,36.99,77696.0,27.89,27.9428,27.8824,27.9126,77696.0
2015-12-23 11:35:00,36.99,36.99,36.93,36.94,22593.0,27.9126,27.9126,27.8673,27.8749,22593.0
2015-12-23 11:40:00,36.93,36.93,36.88,36.88,28231.0,27.8673,27.8673,27.8296,27.8296,28231.0
2015-12-23 11:45:00,36.88,36.95,36.87,36.94,35122.0,27.8296,27.8824,27.822,27.8749,35122.0
2015-12-23 11:50:00,36.93,36.94,36.81,36.82,53803.0,27.8673,27.8749,27.7768,27.7843,53803.0
2015-12-23 11:55:00,36.83,36.89,36.82,36.83,41379.0,27.7919,27.8371,27.7843,27.7919,41379.0
2015-12-23 12:00:00,36.82,36.89,36.82,36.83,35757.0,27.7843,27.8371,27.7843,27.7919,35757.0
2015-12-23 12:05:00,36.83,36.84,36.81,36.83,22962.0,27.7919,27.7994,27.7768,27.7919,22962.0
2015-12-23 12:10:00,36.83,36.84,36.76,36.77,39741.0,27.7919,27.7994,27.739,27.7466,39741.0
2015-12-23 12:15:00,36.77,36.77,36.74,36.75,24230.0,27.7466,27.7466,27.7239,27.7315,24230.0
2015-12-23 12:20:00,36.75,36.82,36.74,36.8,26748.0,27.7315,27.7843,27.7239,27.7692,26748.0
2015-12-23 12:25:00,36.79,36.81,36.78,36.8,25704.0,27.7617,27.7768,27.7541,27.7692,25704.0
2015-12-23 12:30:00,36.8,36.82,36.78,36.8,32659.0,27.7692,27.7843,27.7541,27.7692,32659.0
2015-12-23 12:35:00,36.8,36.81,36.74,36.74,35265.0,27.7692,27.7768,27.7239,27.7239,35265.0
2015-12-23 12:40:00,36.74,36.75,36.67,36.67,39760.0,27.7239,27.7315,27.6711,27.6711,39760.0
2015-12-23 12:45:00,36.67,36.67,36.62,36.62,49842.0,27.6711,27.6711,27.6334,27.6334,49842.0
2015-12-23 12:50:00,36.62,36.63,36.59,36.63,72153.0,27.6334,27.6409,27.6108,27.6409,72153.0
2015-12-23 12:55:00,36.63,36.65,36.62,36.63,17795.0,27.6409,27.656,27.6334,27.6409,17795.0
2015-12-23 13:00:00,36.62,36.67,36.57,36.59,35060.0,27.6334,27.6711,27.5957,27.6108,35060.0
2015-12-23 13:05:00,36.59,36.61,36.55,36.55,32169.0,27.6108,27.6258,27.5806,27.5806,32169.0
2015-12-23 13:10:00,36.57,36.57,36.45,36.45,71427.0,27.5957,27.5957,27.5051,27.5051,71427.0
2015-12-23 13:15:00,36.45,36.48,36.42,36.43,54651.0,27.5051,27.5277,27.4825,27.49,54651.0
2015-12-23 13:20:00,36.43,36.52,36.42,36.46,28289.0,27.49,27.5579,27.4825,27.5127,28289.0
2015-12-23 13:25:00,36.46,36.48,36.43,36.48,40572.0,27.5127,27.5277,27.49,27.5277,40572.0
2015-12-23 13:30:00,36.48,36.58,36.48,36.52,28477.0,27.5277,27.6032,27.5277,27.5579,28477.0
2015-12-23 13:35:00,36.51,36.56,36.48,36.49,32766.0,27.5504,27.5881,27.5277,27.5353,32766.0
2015-12-23 13:40:00,36.5,36.51,36.42,36.43,94417.0,27.5428,27.5504,27.4825,27.49,94417.0
2015-12-23 13:45:00,36.43,36.48,36.39,36.4,49853.0,27.49,27.5277,27.4598,27.4674,49853.0
2015-12-23 13:50:00,36.4,36.41,36.36,36.37,64168.0,27.4674,27.4749,27.4372,27.4447,64168.0
2015-12-23 13:55:00,36.36,36.39,36.34,36.38,47424.0,27.4372,27.4598,27.4221,27.4523,47424.0
2015-12-23 14:00:00,36.38,36.49,36.37,36.43,89398.0,27.4523,27.5353,27.4447,27.49,89398.0
2015-12-23 14:05:00,36.44,36.45,36.4,36.42,86817.0,27.4976,27.5051,27.4674,27.4825,86817.0
2015-12-23 14:10:00,36.42,36.59,36.41,36.59,50818.0,27.4825,27.6108,27.4749,27.6108,50818.0
2015-12-23 14:15:00,36.59,36.62,36.56,36.57,27366.0,27.6108,27.6334,27.5881,27.5957,27366.0
2015-12-23 14:20:00,36.57,36.58,36.51,36.57,34255.0,27.5957,27.6032,27.5504,27.5957,34255.0
2015-12-23 14:25:00,36.57,36.59,36.55,36.59,24653.0,27.5957,27.6108,27.5806,27.6108,24653.0
2015-12-23 14:30:00,36.59,36.66,36.58,36.66,21939.0,27.6108,27.6636,27.6032,27.6636,21939.0
2015-12-23 14:35:00,36.66,36.68,36.63,36.64,41521.0,27.6636,27.6787,27.6409,27.6485,41521.0
2015-12-23 14:40:00,36.64,36.65,36.6,36.62,42850.0,27.6485,27.656,27.6183,27.6334,42850.0
2015-12-23 14:45:00,36.63,36.63,36.59,36.61,31375.0,27.6409,27.6409,27.6108,27.6258,31375.0
2015-12-23 14:50:00,36.61,36.63,36.53,36.53,39313.0,27.6258,27.6409,27.5655,27.5655,39313.0
2015-12-23 14:55:00,36.53,36.6,36.53,36.59,42038.0,27.5655,27.6183,27.5655,27.6108,42038.0
2015-12-23 15:00:00,36.58,36.67,36.57,36.66,38774.0,27.6032,27.6711,27.5957,27.6636,38774.0
2015-12-23 15:05:00,36.66,36.68,36.63,36.65,32922.0,27.6636,27.6787,27.6409,27.656,32922.0
2015-12-23 15:10:00,36.65,36.65,36.59,36.59,32386.0,27.656,27.656,27.6108,27.6108,32386.0
2015-12-23 15:15:00,36.59,36.63,36.59,36.59,46458.0,27.6108,27.6409,27.6108,27.6108,46458.0
2015-12-23 15:20:00,36.59,36.65,36.59,36.62,36232.0,27.6108,27.656,27.6108,27.6334,36232.0
2015-12-23 15:25:00,36.63,36.64,36.61,36.63,41453.0,27.6409,27.6485,27.6258,27.6409,41453.0
2015-12-23 15:30:00,36.64,36.65,36.61,36.62,49943.0,27.6485,27.656,27.6258,27.6334,49943.0
2015-12-23 15:35:00,36.63,36.63,36.54,36.59,59612.0,27.6409,27.6409,27.573,27.6108,59612.0
2015-12-23 15:40:00,36.58,36.59,36.52,36.57,86614.0,27.6032,27.6108,27.5579,27.5957,86614.0
2015-12-23 15:45:00,36.57,36.63,36.57,36.61,70947.0,27.5957,27.6409,27.5957,27.6258,70947.0
2015-12-23 15:50:00,36.6,36.69,36.6,36.67,92655.0,27.6183,27.6862,27.6183,27.6711,92655.0
2015-12-23 15:55:00,36.68,36.71,36.65,36.68,176297.0,27.6787,27.7013,27.656,27.6787,176297.0
2015-12-24 09:30:00,36.68,36.72,36.65,36.7,35268.0,27.6787,27.7088,27.656,27.6938,35268.0
2015-12-24 09:35:00,36.69,36.72,36.62,36.62,19646.0,27.6862,27.7088,27.6334,27.6334,19646.0
2015-12-24 09:40:00,36.61,36.69,36.58,36.65,40040.0,27.6258,27.6862,27.6032,27.656,40040.0
2015-12-24 09:45:00,36.65,36.68,36.6,36.61,19744.0,27.656,27.6787,27.6183,27.6258,19744.0
2015-12-24 09:50:00,36.6,36.65,36.52,36.53,31804.0,27.6183,27.656,27.5579,27.5655,31804.0
2015-12-24 09:55:00,36.52,36.55,36.48,36.51,9589.0,27.5579,27.5806,27.5277,27.5504,9589.0
2015-12-24 10:00:00,36.47,36.52,36.47,36.5,32687.0,27.5202,27.5579,27.5202,27.5428,32687.0
2015-12-24 10:05:00,36.5,36.58,36.49,36.55,15109.0,27.5428,27.6032,27.5353,27.5806,15109.0
2015-12-24 10:10:00,36.56,36.56,36.51,36.54,15460.0,27.5881,27.5881,27.5504,27.573,15460.0
2015-12-24 10:15:00,36.54,36.7,36.53,36.69,32662.0,27.573,27.6938,27.5655,27.6862,32662.0
2015-12-24 10:20:00,36.68,36.7,36.65,36.67,27123.0,27.6787,27.6938,27.656,27.6711,27123.0
2015-12-24 10:25:00,36.66,36.72,36.66,36.67,24433.0,27.6636,27.7088,27.6636,27.6711,24433.0
2015-12-24 10:30:00,36.66,36.68,36.6,36.64,23570.0,27.6636,27.6787,27.6183,27.6485,23570.0
2015-12-24 10:35:00,36.63,36.65,36.61,36.61,18362.0,27.6409,27.656,27.6258,27.6258,18362.0
2015-12-24 10:40:00,36.6,36.6,36.54,36.57,16975.0,27.6183,27.6183,27.573,27.5957,16975.0
2015-12-24 10:45:00,36.57,36.6,36.56,36.59,9641.0,27.5957,27.6183,27.5881,27.6108,9641.0
2015-12-24 10:50:00,36.59,36.63,36.59,36.6,11124.0,27.6108,27.6409,27.6108,27.6183,11124.0
2015-12-24 10:55:00,36.6,36.63,36.58,36.6,15206.0,27.6183,27.6409,27.6032,27.6183,15206.0
2015-12-24 11:00:00,36.6,36.62,36.59,36.6,13901.0,27.6183,27.6334,27.6108,27.6183,13901.0
2015-12-24 11:05:00,36.61,36.67,36.6,36.67,17446.0,27.6258,27.6711,27.6183,27.6711,17446.0
2015-12-24 11:10:00,36.67,36.67,36.62,36.62,11625.0,27.6711,27.6711,27.6334,27.6334,11625.0
2015-12-24 11:15:00,36.62,36.63,36.6,36.6,20032.0,27.6334,27.6409,27.6183,27.6183,20032.0
2015-12-24 11:20:00,36.61,36.65,36.61,36.64,15414.0,27.6258,27.656,27.6258,27.6485,15414.0
2015-12-24 11:25:00,36.64,36.7,36.64,36.67,14626.0,27.6485,27.6938,27.6485,27.6711,14626.0
2015-12-24 11:30:00,36.67,36.71,36.67,36.7,16887.0,27.6711,27.7013,27.6711,27.6938,16887.0
2015-12-24 11:35:00,36.69,36.71,36.68,36.69,13378.0,27.6862,27.7013,27.6787,27.6862,13378.0
2015-12-24 11:40:00,36.69,36.73,36.69,36.72,14749.0,27.6862,27.7164,27.6862,27.7088,14749.0
2015-12-24 11:45:00,36.72,36.74,36.71,36.74,17824.0,27.7088,27.7239,27.7013,27.7239,17824.0
2015-12-24 11:50:00,36.74,36.77,36.71,36.71,17556.0,27.7239,27.7466,27.7013,27.7013,17556.0
2015-12-24 11:55:00,36.71,36.75,36.71,36.75,17125.0,27.7013,27.7315,27.7013,27.7315,17125.0
2015-12-24 12:00:00,36.74,36.75,36.67,36.68,23363.0,27.7239,27.7315,27.6711,27.6787,23363.0
2015-12-24 12:05:00,36.68,36.75,36.66,36.75,33599.0,27.6787,27.7315,27.6636,27.7315,33599.0
2015-12-24 12:10:00,36.74,36.79,36.71,36.78,38955.0,27.7239,27.7617,27.7013,27.7541,38955.0
2015-12-24 12:15:00,36.78,36.82,36.77,36.79,31246.0,27.7541,27.7843,27.7466,27.7617,31246.0
2015-12-24 12:20:00,36.79,36.85,36.79,36.85,31235.0,27.7617,27.8069,27.7617,27.8069,31235.0
2015-12-24 12:25:00,36.85,36.85,36.79,36.82,35394.0,27.8069,27.8069,27.7617,27.7843,35394.0
2015-12-24 12:30:00,36.82,36.88,36.82,36.86,18735.0,27.7843,27.8296,27.7843,27.8145,18735.0
2015-12-24 12:35:00,36.87,36.87,36.8,36.8,41954.0,27.822,27.822,27.7692,27.7692,41954.0
2015-12-24 12:40:00,36.8,36.81,36.77,36.79,23146.0,27.7692,27.7768,27.7466,27.7617,23146.0
2015-12-24 12:45:00,36.79,36.8,36.7,36.72,34613.0,27.7617,27.7692,27.6938,27.7088,34613.0
2015-12-24 12:50:00,36.71,36.71,36.67,36.68,49871.0,27.7013,27.7013,27.6711,27.6787,49871.0
2015-12-24 12:55:00,36.68,36.69,36.63,36.64,66396.0,27.6787,27.6862,27.6409,27.6485,66396.0
2015-12-28 09:30:00,36.66,36.73,36.6,36.65,68543.0,27.6636,27.7164,27.6183,27.656,68543.0
2015-12-28 09:35:00,36.65,36.65,36.54,36.59,33484.0,27.656,27.656,27.573,27.6108,33484.0
2015-12-28 09:40:00,36.6,36.63,36.51,36.58,38260.0,27.6183,27.6409,27.5504,27.6032,38260.0
2015-12-28 09:45:00,36.58,36.6,36.44,36.46,44200.0,27.6032,27.6183,27.4976,27.5127,44200.0
2015-12-28 09:50:00,36.46,36.46,36.33,36.33,19665.0,27.5127,27.5127,27.4146,27.4146,19665.0
2015-12-28 09:55:00,36.34,36.38,36.3,36.33,27728.0,27.4221,27.4523,27.3919,27.4146,27728.0
2015-12-28 10:00:00,36.31,36.32,36.24,36.29,32203.0,27.3995,27.407,27.3466,27.3844,32203.0
2015-12-28 10:05:00,36.29,36.3,36.26,36.27,12310.0,27.3844,27.3919,27.3617,27.3693,12310.0
2015-12-28 10:10:00,36.27,36.3,36.26,36.29,13119.0,27.3693,27.3919,27.3617,27.3844,13119.0
2015-12-28 10:15:00,36.28,36.32,36.26,36.31,19232.0,27.3768,27.407,27.3617,27.3995,19232.0
2015-12-28 10:20:00,36.3,36.31,36.25,36.26,11771.0,27.3919,27.3995,27.3542,27.3617,11771.0
2015-12-28 10:25:00,36.26,36.28,36.24,36.27,17316.0,27.3617,27.3768,27.3466,27.3693,17316.0
2015-12-28 10:30:00,36.26,36.28,36.21,36.23,25363.0,27.3617,27.3768,27.324,27.3391,25363.0
2015-12-28 10:35:00,36.23,36.24,36.17,36.18,37822.0,27.3391,27.3466,27.2938,27.3014,37822.0
2015-12-28 10:40:00,36.18,36.19,36.16,36.18,13320.0,27.3014,27.3089,27.2863,27.3014,13320.0
2015-12-28 10:45:00,36.18,36.18,36.09,36.1,17112.0,27.3014,27.3014,27.2335,27.241,17112.0
2015-12-28 10:50:00,36.11,36.18,36.1,36.18,19101.0,27.2485,27.3014,27.241,27.3014,19101.0
2015-12-28 10:55:00,36.17,36.18,36.14,36.18,16824.0,27.2938,27.3014,27.2712,27.3014,16824.0
2015-12-28 11:00:00,36.17,36.25,36.15,36.24,21845.0,27.2938,27.3542,27.2787,27.3466,21845.0
2015-12-28 11:05:00,36.23,36.32,36.23,36.3,20435.0,27.3391,27.407,27.3391,27.3919,20435.0
2015-12-28 11:10:00,36.3,36.31,36.28,36.28,24679.0,27.3919,27.3995,27.3768,27.3768,24679.0
2015-12-28 11:15:00,36.29,36.34,36.28,36.33,21462.0,27.3844,27.4221,27.3768,27.4146,21462.0
2015-12-28 11:20:00,36.33,36.33,36.27,36.29,22389.0,27.4146,27.4146,27.3693,27.3844,22389.0
2015-12-28 11:25:00,36.28,36.3,36.25,36.25,16091.0,27.3768,27.3919,27.3542,27.3542,16091.0
2015-12-28 11:30:00,36.26,36.31,36.24,36.29,21093.0,27.3617,27.3995,27.3466,27.3844,21093.0
2015-12-28 11:35:00,36.29,36.36,36.28,36.34,17823.0,27.3844,27.4372,27.3768,27.4221,17823.0
2015-12-28 11:40:00,36.34,36.36,36.33,36.35,9856.0,27.4221,27.4372,27.4146,27.4296,9856.0
2015-12-28 11:45:00,36.36,36.37,36.33,36.33,9199.0,27.4372,27.4447,27.4146,27.4146,9199.0
2015-12-28 11:50:00,36.32,36.35,36.31,36.32,13715.0,27.407,27.4296,27.3995,27.407,13715.0
2015-12-28 11:55:00,36.31,36.34,36.29,36.29,11478.0,27.3995,27.4221,27.3844,27.3844,11478.0
2015-12-28 12:00:00,36.29,36.35,36.28,36.34,14855.0,27.3844,27.4296,27.3768,27.4221,14855.0
2015-12-28 12:05:00,36.36,36.4,36.34,36.38,13903.0,27.4372,27.4674,27.4221,27.4523,13903.0
2015-12-28 12:10:00,36.38,36.41,36.37,36.39,24987.0,27.4523,27.4749,27.4447,27.4598,24987.0
2015-12-28 12:15:00,36.39,36.47,36.39,36.45,26749.0,27.4598,27.5202,27.4598,27.5051,26749.0
2015-12-28 12:20:00,36.46,36.47,36.41,36.45,14428.0,27.5127,27.5202,27.4749,27.5051,14428.0
2015-12-28 12:25:00,36.46,36.5,36.46,36.49,25550.0,27.5127,27.5428,27.5127,27.5353,25550.0
2015-12-28 12:30:00,36.49,36.53,36.48,36.52,15191.0,27.5353,27.5655,27.5277,27.5579,15191.0
2015-12-28 12:35:00,36.53,36.55,36.49,36.51,21592.0,27.5655,27.5806,27.5353,27.5504,21592.0
2015-12-28 12:40:00,36.5,36.55,36.49,36.54,20710.0,27.5428,27.5806,27.5353,27.573,20710.0
2015-12-28 12:45:00,36.55,36.57,36.53,36.56,12664.0,27.5806,27.5957,27.5655,27.5881,12664.0
2015-12-28 12:50:00,36.56,36.58,36.54,36.55,42051.0,27.5881,27.6032,27.573,27.5806,42051.0
2015-12-28 12:55:00,36.55,36.55,36.49,36.5,25994.0,27.5806,27.5806,27.5353,27.5428,25994.0
2015-12-28 13:00:00,36.5,36.53,36.49,36.5,21717.0,27.5428,27.5655,27.5353,27.5428,21717.0
2015-12-28 13:05:00,36.49,36.53,36.49,36.51,14668.0,27.5353,27.5655,27.5353,27.5504,14668.0
2015-12-28 13:10:00,36.5,36.59,36.5,36.57,20864.0,27.5428,27.6108,27.5428,27.5957,20864.0
2015-12-28 13:15:00,36.58,36.6,36.54,36.57,18125.0,27.6032,27.6183,27.573,27.5957,18125.0
2015-12-28 13:20:00,36.56,36.57,36.49,36.51,9025.0,27.5881,27.5957,27.5353,27.5504,9025.0
2015-12-28 13:25:00,36.5,36.53,36.5,36.53,10764.0,27.5428,27.5655,27.5428,27.5655,10764.0
2015-12-28 13:30:00,36.53,36.6,36.53,36.56,9347.0,27.5655,27.6183,27.5655,27.5881,9347.0
2015-12-28 13:35:00,36.55,36.56,36.53,36.53,20345.0,27.5806,27.5881,27.5655,27.5655,20345.0
2015-12-28 13:40:00,36.54,36.56,36.51,36.56,25305.0,27.573,27.5881,27.5504,27.5881,25305.0
2015-12-28 13:45:00,36.56,36.6,36.56,36.59,9452.0,27.5881,27.6183,27.5881,27.6108,9452.0
2015-12-28 13:50:00,36.58,36.61,36.56,36.57,29384.0,27.6032,27.6258,27.5881,27.5957,29384.0
2015-12-28 13:55:00,36.58,36.61,36.56,36.56,14039.0,27.6032,27.6258,27.5881,27.5881,14039.0
2015-12-28 14:00:00,36.56,36.6,36.55,36.56,21282.0,27.5881,27.6183,27.5806,27.5881,21282.0
2015-12-28 14:05:00,36.56,36.59,36.55,36.57,19531.0,27.5881,27.6108,27.5806,27.5957,19531.0
2015-12-28 14:10:00,36.56,36.57,36.55,36.56,29903.0,27.5881,27.5957,27.5806,27.5881,29903.0
2015-12-28 14:15:00,36.56,36.58,36.53,36.53,22340.0,27.5881,27.6032,27.5655,27.5655,22340.0
2015-12-28 14:20:00,36.54,36.55,36.52,36.52,24525.0,27.573,27.5806,27.5579,27.5579,24525.0
2015-12-28 14:25:00,36.53,36.53,36.46,36.47,15258.0,27.5655,27.5655,27.5127,27.5202,15258.0
2015-12-28 14:30:00,36.47,36.47,36.44,36.44,19282.0,27.5202,27.5202,27.4976,27.4976,19282.0
2015-12-28 14:35:00,36.45,36.49,36.44,36.49,16355.0,27.5051,27.5353,27.4976,27.5353,16355.0
2015-12-28 14:40:00,36.49,36.49,36.43,36.45,22057.0,27.5353,27.5353,27.49,27.5051,22057.0
2015-12-28 14:45:00,36.45,36.45,36.38,36.41,31923.0,27.5051,27.5051,27.4523,27.4749,31923.0
2015-12-28 14:50:00,36.41,36.41,36.39,36.4,10271.0,27.4749,27.4749,27.4598,27.4674,10271.0
2015-12-28 14:55:00,36.4,36.4,36.35,36.35,23427.0,27.4674,27.4674,27.4296,27.4296,23427.0
2015-12-28 15:00:00,36.36,36.39,36.34,36.34,14988.0,27.4372,27.4598,27.4221,27.4221,14988.0
2015-12-28 15:05:00,36.34,36.4,36.33,36.39,41109.0,27.4221,27.4674,27.4146,27.4598,41109.0
2015-12-28 15:10:00,36.4,36.43,36.38,36.39,12683.0,27.4674,27.49,27.4523,27.4598,12683.0
2015-12-28 15:15:00,36.39,36.44,36.37,36.38,37597.0,27.4598,27.4976,27.4447,27.4523,37597.0
2015-12-28 15:20:00,36.38,36.43,36.38,36.42,14919.0,27.4523,27.49,27.4523,27.4825,14919.0
2015-12-28 15:25:00,36.42,36.44,36.41,36.42,19444.0,27.4825,27.4976,27.4749,27.4825,19444.0
2015-12-28 15:30:00,36.42,36.49,36.41,36.49,32110.0,27.4825,27.5353,27.4749,27.5353,32110.0
2015-12-28 15:35:00,36.48,36.48,36.44,36.46,50453.0,27.5277,27.5277,27.4976,27.5127,50453.0
2015-12-28 15:40:00,36.46,36.49,36.44,36.45,29117.0,27.5127,27.5353,27.4976,27.5051,29117.0
2015-12-28 15:45:00,36.45,36.46,36.44,36.45,49781.0,27.5051,27.5127,27.4976,27.5051,49781.0
2015-12-28 15:50:00,36.45,36.47,36.44,36.47,30076.0,27.5051,27.5202,27.4976,27.5202,30076.0
2015-12-28 15:55:00,36.47,36.5,36.46,36.5,170744.0,27.5202,27.5428,27.5127,27.5428,170744.0
2015-12-29 09:30:00,36.59,36.88,36.57,36.79,64682.0,27.6108,27.8296,27.5957,27.7617,64682.0
2015-12-29 09:35:00,36.8,36.89,36.77,36.87,21511.0,27.7692,27.8371,27.7466,27.822,21511.0
2015-12-29 09:40:00,36.86,36.88,36.74,36.77,24390.0,27.8145,27.8296,27.7239,27.7466,24390.0
2015-12-29 09:45:00,36.79,36.84,36.71,36.75,23109.0,27.7617,27.7994,27.7013,27.7315,23109.0
2015-12-29 09:50:00,36.76,36.8,36.73,36.78,22860.0,27.739,27.7692,27.7164,27.7541,22860.0
2015-12-29 09:55:00,36.78,36.88,36.77,36.87,11187.0,27.7541,27.8296,27.7466,27.822,11187.0
2015-12-29 10:00:00,36.87,36.89,36.84,36.85,16274.0,27.822,27.8371,27.7994,27.8069,16274.0
2015-12-29 10:05:00,36.85,36.87,36.75,36.75,23140.0,27.8069,27.822,27.7315,27.7315,23140.0
2015-12-29 10:10:00,36.75,36.77,36.71,36.72,24269.0,27.7315,27.7466,27.7013,27.7088,24269.0
2015-12-29 10:15:00,36.71,36.72,36.66,36.68,18832.0,27.7013,27.7088,27.6636,27.6787,18832.0
2015-12-29 10:20:00,36.69,36.77,36.68,36.76,15998.0,27.6862,27.7466,27.6787,27.739,15998.0
2015-12-29 10:25:00,36.75,36.8,36.75,36.79,22775.0,27.7315,27.7692,27.7315,27.7617,22775.0
2015-12-29 10:30:00,36.8,36.83,36.78,36.79,15782.0,27.7692,27.7919,27.7541,27.7617,15782.0
2015-12-29 10:35:00,36.78,36.82,36.78,36.8,9440.0,27.7541,27.7843,27.7541,27.7692,9440.0
2015-12-29 10:40:00,36.79,36.81,36.77,36.79,10431.0,27.7617,27.7768,27.7466,27.7617,10431.0
2015-12-29 10:45:00,36.79,36.8,36.71,36.71,12410.0,27.7617,27.7692,27.7013,27.7013,12410.0
2015-12-29 10:50:00,36.71,36.72,36.65,36.7,35462.0,27.7013,27.7088,27.656,27.6938,35462.0
2015-12-29 10:55:00,36.69,36.69,36.64,36.68,13793.0,27.6862,27.6862,27.6485,27.6787,13793.0
2015-12-29 11:00:00,36.68,36.75,36.67,36.75,17608.0,27.6787,27.7315,27.6711,27.7315,17608.0
2015-12-29 11:05:00,36.73,36.77,36.72,36.76,16354.0,27.7164,27.7466,27.7088,27.739,16354.0
2015-12-29 11:10:00,36.77,36.82,36.77,36.82,26039.0,27.7466,27.7843,27.7466,27.7843,26039.0
2015-12-29 11:15:00,36.82,36.85,36.8,36.84,20665.0,27.7843,27.8069,27.7692,27.7994,20665.0
2015-12-29 11:20:00,36.84,36.89,36.83,36.87,62343.0,27.7994,27.8371,27.7919,27.822,62343.0
2015-12-29 11:25:00,36.87,36.89,36.86,36.88,15708.0,27.822,27.8371,27.8145,27.8296,15708.0
2015-12-29 11:30:00,36.87,36.9,36.85,36.86,28077.0,27.822,27.8447,27.8069,27.8145,28077.0
2015-12-29 11:35:00,36.87,36.87,36.82,36.82,33471.0,27.822,27.822,27.7843,27.7843,33471.0
2015-12-29 11:40:00,36.83,36.83,36.77,36.8,26598.0,27.7919,27.7919,27.7466,27.7692,26598.0
2015-12-29 11:45:00,36.8,36.84,36.8,36.81,18292.0,27.7692,27.7994,27.7692,27.7768,18292.0
2015-12-29 11:50:00,36.81,36.88,36.81,36.87,15315.0,27.7768,27.8296,27.7768,27.822,15315.0
2015-12-29 11:55:00,36.86,36.88,36.83,36.87,13012.0,27.8145,27.8296,27.7919,27.822,13012.0
2015-12-29 12:00:00,36.87,36.88,36.86,36.87,17309.0,27.822,27.8296,27.8145,27.822,17309.0
2015-12-29 12:05:00,36.86,36.88,36.83,36.87,18156.0,27.8145,27.8296,27.7919,27.822,18156.0
2015-12-29 12:10:00,36.87,36.9,36.84,36.88,11559.0,27.822,27.8447,27.7994,27.8296,11559.0
2015-12-29 12:15:00,36.88,36.92,36.88,36.91,12401.0,27.8296,27.8598,27.8296,27.8522,12401.0
2015-12-29 12:20:00,36.91,36.97,36.91,36.95,26272.0,27.8522,27.8975,27.8522,27.8824,26272.0
2015-12-29 12:25:00,36.95,36.97,36.94,36.95,20443.0,27.8824,27.8975,27.8749,27.8824,20443.0
2015-12-29 12:30:00,36.94,36.95,36.92,36.93,16404.0,27.8749,27.8824,27.8598,27.8673,16404.0
2015-12-29 12:35:00,36.93,36.94,36.91,36.92,19082.0,27.8673,27.8749,27.8522,27.8598,19082.0
2015-12-29 12:40:00,36.93,36.97,36.91,36.94,23013.0,27.8673,27.8975,27.8522,27.8749,23013.0
2015-12-29 12:45:00,36.95,36.98,36.95,36.97,20794.0,27.8824,27.905,27.8824,27.8975,20794.0
2015-12-29 12:50:00,36.96,36.98,36.95,36.97,14619.0,27.89,27.905,27.8824,27.8975,14619.0
2015-12-29 12:55:00,36.97,37.02,36.96,37.01,69490.0,27.8975,27.9352,27.89,27.9277,69490.0
2015-12-29 13:00:00,37.01,37.05,36.99,37.0,27117.0,27.9277,27.9579,27.9126,27.9201,27117.0
2015-12-29 13:05:00,37.0,37.02,36.96,36.96,24781.0,27.9201,27.9352,27.89,27.89,24781.0
2015-12-29 13:10:00,36.97,37.0,36.95,36.98,16547.0,27.8975,27.9201,27.8824,27.905,16547.0
2015-12-29 13:15:00,36.98,37.05,36.98,37.04,20839.0,27.905,27.9579,27.905,27.9503,20839.0
2015-12-29 13:20:00,37.05,37.06,37.03,37.05,11281.0,27.9579,27.9654,27.9428,27.9579,11281.0
2015-12-29 13:25:00,37.04,37.05,37.02,37.04,17605.0,27.9503,27.9579,27.9352,27.9503,17605.0
2015-12-29 13:30:00,37.05,37.05,37.02,37.02,12617.0,27.9579,27.9579,27.9352,27.9352,12617.0
2015-12-29 13:35:00,37.03,37.06,37.02,37.05,21740.0,27.9428,27.9654,27.9352,27.9579,21740.0
2015-12-29 13:40:00,37.05,37.14,37.05,37.12,38774.0,27.9579,28.0258,27.9579,28.0107,38774.0
2015-12-29 13:45:00,37.12,37.13,37.08,37.12,21091.0,28.0107,28.0182,27.9805,28.0107,21091.0
2015-12-29 13:50:00,37.13,37.14,37.09,37.09,18436.0,28.0182,28.0258,27.9881,27.9881,18436.0
2015-12-29 13:55:00,37.1,37.12,37.1,37.12,19615.0,27.9956,28.0107,27.9956,28.0107,19615.0
2015-12-29 14:00:00,37.11,37.12,37.06,37.11,31332.0,28.0031,28.0107,27.9654,28.0031,31332.0
2015-12-29 14:05:00,37.1,37.14,37.1,37.11,26233.0,27.9956,28.0258,27.9956,28.0031,26233.0
2015-12-29 14:10:00,37.11,37.13,37.09,37.1,24406.0,28.0031,28.0182,27.9881,27.9956,24406.0
2015-12-29 14:15:00,37.1,37.1,37.08,37.09,15527.0,27.9956,27.9956,27.9805,27.9881,15527.0
2015-12-29 14:20:00,37.1,37.15,37.1,37.14,21777.0,27.9956,28.0333,27.9956,28.0258,21777.0
2015-12-29 14:25:00,37.14,37.15,37.12,37.14,24563.0,28.0258,28.0333,28.0107,28.0258,24563.0
2015-12-29 14:30:00,37.13,37.14,37.05,37.05,23997.0,28.0182,28.0258,27.9579,27.9579,23997.0
2015-12-29 14:35:00,37.06,37.12,37.05,37.12,41822.0,27.9654,28.0107,27.9579,28.0107,41822.0
2015-12-29 14:40:00,37.13,37.13,37.07,37.08,25591.0,28.0182,28.0182,27.973,27.9805,25591.0
2015-12-29 14:45:00,37.07,37.09,37.05,37.06,29608.0,27.973,27.9881,27.9579,27.9654,29608.0
2015-12-29 14:50:00,37.06,37.07,37.01,37.02,52862.0,27.9654,27.973,27.9277,27.9352,52862.0
2015-12-29 14:55:00,37.02,37.06,37.01,37.05,35156.0,27.9352,27.9654,27.9277,27.9579,35156.0
2015-12-29 15:00:00,37.06,37.07,37.05,37.06,21984.0,27.9654,27.973,27.9579,27.9654,21984.0
2015-12-29 15:05:00,37.06,37.08,37.05,37.07,34344.0,27.9654,27.9805,27.9579,27.973,34344.0
2015-12-29 15:10:00,37.07,37.08,37.04,37.05,21803.0,27.973,27.9805,27.9503,27.9579,21803.0
2015-12-29 15:15:00,37.05,37.07,37.04,37.05,30510.0,27.9579,27.973,27.9503,27.9579,30510.0
2015-12-29 15:20:00,37.05,37.08,37.04,37.07,24102.0,27.9579,27.9805,27.9503,27.973,24102.0
2015-12-29 15:25:00,37.08,37.1,37.06,37.1,42263.0,27.9805,27.9956,27.9654,27.9956,42263.0
2015-12-29 15:30:00,37.08,37.11,37.02,37.06,50730.0,27.9805,28.0031,27.9352,27.9654,50730.0
2015-12-29 15:35:00,37.06,37.09,37.04,37.06,48738.0,27.9654,27.9881,27.9503,27.9654,48738.0
2015-12-29 15:40:00,37.05,37.09,37.02,37.06,57827.0,27.9579,27.9881,27.9352,27.9654,57827.0
2015-12-29 15:45:00,37.06,37.08,37.05,37.07,91252.0,27.9654,27.9805,27.9579,27.973,91252.0
2015-12-29 15:50:00,37.07,37.08,37.05,37.07,63030.0,27.973,27.9805,27.9579,27.973,63030.0
2015-12-29 15:55:00,37.06,37.12,37.06,37.09,137030.0,27.9654,28.0107,27.9654,27.9881,137030.0
2015-12-30 09:30:00,37.0,37.04,36.77,36.82,79986.0,27.9201,27.9503,27.7466,27.7843,79986.0
2015-12-30 09:35:00,36.82,36.97,36.81,36.96,21540.0,27.7843,27.8975,27.7768,27.89,21540.0
2015-12-30 09:40:00,36.96,36.96,36.88,36.93,29550.0,27.89,27.89,27.8296,27.8673,29550.0
2015-12-30 09:45:00,36.94,37.04,36.93,36.96,37419.0,27.8749,27.9503,27.8673,27.89,37419.0
2015-12-30 09:50:00,36.95,37.04,36.92,37.03,17878.0,27.8824,27.9503,27.8598,27.9428,17878.0
2015-12-30 09:55:00,37.03,37.05,36.95,36.98,20201.0,27.9428,27.9579,27.8824,27.905,20201.0
2015-12-30 10:00:00,36.99,37.06,36.98,37.04,13565.0,27.9126,27.9654,27.905,27.9503,13565.0
2015-12-30 10:05:00,37.05,37.05,36.96,36.96,26455.0,27.9579,27.9579,27.89,27.89,26455.0
2015-12-30 10:10:00,36.96,36.97,36.9,36.93,33511.0,27.89,27.8975,27.8447,27.8673,33511.0
2015-12-30 10:15:00,36.92,36.93,36.89,36.93,15360.0,27.8598,27.8673,27.8371,27.8673,15360.0
2015-12-30 10:20:00,36.92,36.95,36.88,36.92,23655.0,27.8598,27.8824,27.8296,27.8598,23655.0
2015-12-30 10:25:00,36.91,36.92,36.87,36.89,25359.0,27.8522,27.8598,27.822,27.8371,25359.0
2015-12-30 10:30:00,36.88,36.93,36.88,36.93,32697.0,27.8296,27.8673,27.8296,27.8673,32697.0
2015-12-30 10:35:00,36.92,36.93,36.9,36.93,26877.0,27.8598,27.8673,27.8447,27.8673,26877.0
2015-12-30 10:40:00,36.93,37.04,36.92,37.03,45430.0,27.8673,27.9503,27.8598,27.9428,45430.0
2015-12-30 10:45:00,37.04,37.11,37.02,37.1,34877.0,27.9503,28.0031,27.9352,27.9956,34877.0
2015-12-30 10:50:00,37.09,37.15,37.07,37.14,18756.0,27.9881,28.0333,27.973,28.0258,18756.0
2015-12-30 10:55:00,37.14,37.15,37.1,37.11,13738.0,28.0258,28.0333,27.9956,28.0031,13738.0
2015-12-30 11:00:00,37.11,37.12,37.08,37.09,14754.0,28.0031,28.0107,27.9805,27.9881,14754.0
2015-12-30 11:05:00,37.09,37.12,37.09,37.11,11018.0,27.9881,28.0107,27.9881,28.0031,11018.0
2015-12-30 11:10:00,37.1,37.11,37.07,37.07,22596.0,27.9956,28.0031,27.973,27.973,22596.0
2015-12-30 11:15:00,37.07,37.12,37.07,37.11,18061.0,27.973,28.0107,27.973,28.0031,18061.0
2015-12-30 11:20:00,37.11,37.15,37.09,37.13,30622.0,28.0031,28.0333,27.9881,28.0182,30622.0
2015-12-30 11:25:00,37.13,37.15,37.1,37.15,19204.0,28.0182,28.0333,27.9956,28.0333,19204.0
2015-12-30 11:30:00,37.15,37.16,37.09,37.11,17324.0,28.0333,28.0409,27.9881,28.0031,17324.0
2015-12-30 11:35:00,37.12,37.17,37.12,37.13,11790.0,28.0107,28.0484,28.0107,28.0182,11790.0
2015-12-30 11:40:00,37.12,37.13,37.1,37.11,11843.0,28.0107,28.0182,27.9956,28.0031,11843.0
2015-12-30 11:45:00,37.1,37.11,37.06,37.06,25261.0,27.9956,28.0031,27.9654,27.9654,25261.0
2015-12-30 11:50:00,37.07,37.12,37.06,37.1,23728.0,27.973,28.0107,27.9654,27.9956,23728.0
2015-12-30 11:55:00,37.1,37.14,37.09,37.13,21680.0,27.9956,28.0258,27.9881,28.0182,21680.0
2015-12-30 12:00:00,37.12,37.14,37.09,37.09,17917.0,28.0107,28.0258,27.9881,27.9881,17917.0
2015-12-30 12:05:00,37.09,37.12,37.08,37.09,20963.0,27.9881,28.0107,27.9805,27.9881,20963.0
2015-12-30 12:10:00,37.09,37.1,36.99,37.03,38715.0,27.9881,27.9956,27.9126,27.9428,38715.0
2015-12-30 12:15:00,37.03,37.09,37.01,37.09,15962.0,27.9428,27.9881,27.9277,27.9881,15962.0
2015-12-30 12:20:00,37.09,37.09,37.03,37.05,13618.0,27.9881,27.9881,27.9428,27.9579,13618.0
2015-12-30 12:25:00,37.05,37.07,37.03,37.04,13424.0,27.9579,27.973,27.9428,27.9503,13424.0
2015-12-30 12:30:00,37.04,37.08,37.0,37.06,16189.0,27.9503,27.9805,27.9201,27.9654,16189.0
2015-12-30 12:35:00,37.05,37.09,37.05,37.08,8152.0,27.9579,27.9881,27.9579,27.9805,8152.0
2015-12-30 12:40:00,37.09,37.12,37.08,37.1,42788.0,27.9881,28.0107,27.9805,27.9956,42788.0
2015-12-30 12:45:00,37.1,37.11,37.03,37.06,19829.0,27.9956,28.0031,27.9428,27.9654,19829.0
2015-12-30 12:50:00,37.07,37.07,37.0,37.01,16949.0,27.973,27.973,27.9201,27.9277,16949.0
2015-12-30 12:55:00,37.01,37.02,36.97,36.97,10265.0,27.9277,27.9352,27.8975,27.8975,10265.0
2015-12-30 13:00:00,36.97,37.01,36.96,37.0,19381.0,27.8975,27.9277,27.89,27.9201,19381.0
2015-12-30 13:05:00,37.0,37.01,36.98,36.99,8450.0,27.9201,27.9277,27.905,27.9126,8450.0
2015-12-30 13:10:00,36.99,37.0,36.94,36.94,18967.0,27.9126,27.9201,27.8749,27.8749,18967.0
2015-12-30 13:15:00,36.94,36.98,36.93,36.96,14300.0,27.8749,27.905,27.8673,27.89,14300.0
2015-12-30 13:20:00,36.95,36.97,36.92,36.95,25861.0,27.8824,27.8975,27.8598,27.8824,25861.0
2015-12-30 13:25:00,36.95,37.0,36.94,36.97,20537.0,27.8824,27.9201,27.8749,27.8975,20537.0
2015-12-30 13:30:00,36.97,36.98,36.94,36.96,14900.0,27.8975,27.905,27.8749,27.89,14900.0
2015-12-30 13:35:00,36.96,36.97,36.93,36.94,38629.0,27.89,27.8975,27.8673,27.8749,38629.0
2015-12-30 13:40:00,36.95,37.0,36.95,36.98,19504.0,27.8824,27.9201,27.8824,27.905,19504.0
2015-12-30 13:45:00,36.98,36.99,36.96,36.97,15332.0,27.905,27.9126,27.89,27.8975,15332.0
2015-12-30 13:50:00,36.98,36.98,36.95,36.97,19371.0,27.905,27.905,27.8824,27.8975,19371.0
2015-12-30 13:55:00,36.98,36.98,36.95,36.97,14188.0,27.905,27.905,27.8824,27.8975,14188.0
2015-12-30 14:00:00,36.96,36.97,36.94,36.95,26799.0,27.89,27.8975,27.8749,27.8824,26799.0
2015-12-30 14:05:00,36.94,36.98,36.94,36.94,16453.0,27.8749,27.905,27.8749,27.8749,16453.0
2015-12-30 14:10:00,36.94,36.98,36.93,36.97,24154.0,27.8749,27.905,27.8673,27.8975,24154.0
2015-12-30 14:15:00,36.98,36.99,36.97,36.98,16368.0,27.905,27.9126,27.8975,27.905,16368.0
2015-12-30 14:20:00,36.99,37.0,36.97,36.97,14679.0,27.9126,27.9201,27.8975,27.8975,14679.0
2015-12-30 14:25:00,36.97,36.99,36.96,36.98,20706.0,27.8975,27.9126,27.89,27.905,20706.0
2015-12-30 14:30:00,36.98,37.01,36.97,37.0,24268.0,27.905,27.9277,27.8975,27.9201,24268.0
2015-12-30 14:35:00,37.0,37.0,36.98,36.98,12059.0,27.9201,27.9201,27.905,27.905,12059.0
2015-12-30 14:40:00,36.98,37.0,36.97,36.98,22021.0,27.905,27.9201,27.8975,27.905,22021.0
2015-12-30 14:45:00,36.98,37.02,36.97,37.01,26383.0,27.905,27.9352,27.8975,27.9277,26383.0
2015-12-30 14:50:00,37.01,37.01,36.98,36.99,14783.0,27.9277,27.9277,27.905,27.9126,14783.0
2015-12-30 14:55:00,37.0,37.0,36.96,36.98,20257.0,27.9201,27.9201,27.89,27.905,20257.0
2015-12-30 15:00:00,36.98,36.98,36.93,36.97,23787.0,27.905,27.905,27.8673,27.8975,23787.0
2015-12-30 15:05:00,36.97,36.97,36.94,36.94,22491.0,27.8975,27.8975,27.8749,27.8749,22491.0
2015-12-30 15:10:00,36.94,36.95,36.91,36.93,23129.0,27.8749,27.8824,27.8522,27.8673,23129.0
2015-12-30 15:15:00,36.93,36.97,36.9,36.95,24514.0,27.8673,27.8975,27.8447,27.8824,24514.0
2015-12-30 15:20:00,36.96,36.97,36.94,36.95,14952.0,27.89,27.8975,27.8749,27.8824,14952.0
2015-12-30 15:25:00,36.95,36.95,36.91,36.91,19749.0,27.8824,27.8824,27.8522,27.8522,19749.0
2015-12-30 15:30:00,36.91,36.93,36.84,36.87,66106.0,27.8522,27.8673,27.7994,27.822,66106.0
2015-12-30 15:35:00,36.87,36.91,36.8,36.9,51364.0,27.822,27.8522,27.7692,27.8447,51364.0
2015-12-30 15:40:00,36.89,36.93,36.86,36.9,50507.0,27.8371,27.8673,27.8145,27.8447,50507.0
2015-12-30 15:45:00,36.9,36.91,36.87,36.9,52857.0,27.8447,27.8522,27.822,27.8447,52857.0
2015-12-30 15:50:00,36.9,36.91,36.87,36.88,45394.0,27.8447,27.8522,27.822,27.8296,45394.0
2015-12-30 15:55:00,36.88,36.92,36.85,36.88,164247.0,27.8296,27.8598,27.8069,27.8296,164247.0
2015-12-31 09:30:00,36.64,36.75,36.6,36.73,66045.0,27.6485,27.7315,27.6183,27.7164,66045.0
2015-12-31 09:35:00,36.74,36.86,36.7,36.85,36845.0,27.7239,27.8145,27.6938,27.8069,36845.0
2015-12-31 09:40:00,36.85,36.9,36.79,36.81,18731.0,27.8069,27.8447,27.7617,27.7768,18731.0
2015-12-31 09:45:00,36.8,36.82,36.69,36.71,26480.0,27.7692,27.7843,27.6862,27.7013,26480.0
2015-12-31 09:50:00,36.7,36.72,36.63,36.65,16855.0,27.6938,27.7088,27.6409,27.656,16855.0
2015-12-31 09:55:00,36.66,36.68,36.6,36.62,22453.0,27.6636,27.6787,27.6183,27.6334,22453.0
2015-12-31 10:00:00,36.61,36.67,36.59,36.63,20792.0,27.6258,27.6711,27.6108,27.6409,20792.0
2015-12-31 10:05:00,36.62,36.62,36.56,36.6,16645.0,27.6334,27.6334,27.5881,27.6183,16645.0
2015-12-31 10:10:00,36.6,36.65,36.54,36.55,25734.0,27.6183,27.656,27.573,27.5806,25734.0
2015-12-31 10:15:00,36.56,36.58,36.54,36.56,14421.0,27.5881,27.6032,27.573,27.5881,14421.0
2015-12-31 10:20:00,36.56,36.6,36.56,36.58,15819.0,27.5881,27.6183,27.5881,27.6032,15819.0
2015-12-31 10:25:00,36.57,36.57,36.5,36.52,29181.0,27.5957,27.5957,27.5428,27.5579,29181.0
2015-12-31 10:30:00,36.5,36.52,36.45,36.51,29532.0,27.5428,27.5579,27.5051,27.5504,29532.0
2015-12-31 10:35:00,36.51,36.55,36.49,36.53,26948.0,27.5504,27.5806,27.5353,27.5655,26948.0
2015-12-31 10:40:00,36.52,36.55,36.5,36.52,22778.0,27.5579,27.5806,27.5428,27.5579,22778.0
2015-12-31 10:45:00,36.53,36.58,36.52,36.53,17206.0,27.5655,27.6032,27.5579,27.5655,17206.0
2015-12-31 10:50:00,36.53,36.57,36.52,36.56,14579.0,27.5655,27.5957,27.5579,27.5881,14579.0
2015-12-31 10:55:00,36.56,36.57,36.53,36.56,11560.0,27.5881,27.5957,27.5655,27.5881,11560.0
2015-12-31 11:00:00,36.56,36.63,36.56,36.56,20130.0,27.5881,27.6409,27.5881,27.5881,20130.0
2015-12-31 11:05:00,36.57,36.57,36.53,36.55,17017.0,27.5957,27.5957,27.5655,27.5806,17017.0
2015-12-31 11:10:00,36.56,36.56,36.52,36.54,11715.0,27.5881,27.5881,27.5579,27.573,11715.0
2015-12-31 11:15:00,36.53,36.54,36.49,36.53,13454.0,27.5655,27.573,27.5353,27.5655,13454.0
2015-12-31 11:20:00,36.53,36.53,36.49,36.49,14945.0,27.5655,27.5655,27.5353,27.5353,14945.0
2015-12-31 11:25:00,36.5,36.58,36.49,36.55,20417.0,27.5428,27.6032,27.5353,27.5806,20417.0
2015-12-31 11:30:00,36.55,36.59,36.54,36.59,8435.0,27.5806,27.6108,27.573,27.6108,8435.0
2015-12-31 11:35:00,36.59,36.62,36.59,36.61,7555.0,27.6108,27.6334,27.6108,27.6258,7555.0
2015-12-31 11:40:00,36.61,36.65,36.6,36.63,16809.0,27.6258,27.656,27.6183,27.6409,16809.0
2015-12-31 11:45:00,36.63,36.72,36.62,36.72,14309.0,27.6409,27.7088,27.6334,27.7088,14309.0
2015-12-31 11:50:00,36.72,36.73,36.64,36.68,9920.0,27.7088,27.7164,27.6485,27.6787,9920.0
2015-12-31 11:55:00,36.68,36.73,36.68,36.72,8857.0,27.6787,27.7164,27.6787,27.7088,8857.0
2015-12-31 12:00:00,36.72,36.73,36.65,36.67,17410.0,27.7088,27.7164,27.656,27.6711,17410.0
2015-12-31 12:05:00,36.67,36.69,36.66,36.69,15812.0,27.6711,27.6862,27.6636,27.6862,15812.0
2015-12-31 12:10:00,36.69,36.69,36.65,36.66,14353.0,27.6862,27.6862,27.656,27.6636,14353.0
2015-12-31 12:15:00,36.67,36.7,36.66,36.69,8177.0,27.6711,27.6938,27.6636,27.6862,8177.0
2015-12-31 12:20:00,36.69,36.71,36.68,36.69,9784.0,27.6862,27.7013,27.6787,27.6862,9784.0
2015-12-31 12:25:00,36.7,36.72,36.67,36.71,10487.0,27.6938,27.7088,27.6711,27.7013,10487.0
2015-12-31 12:30:00,36.72,36.72,36.65,36.69,8646.0,27.7088,27.7088,27.656,27.6862,8646.0
2015-12-31 12:35:00,36.7,36.7,36.68,36.7,9371.0,27.6938,27.6938,27.6787,27.6938,9371.0
2015-12-31 12:40:00,36.7,36.73,36.69,36.72,11849.0,27.6938,27.7164,27.6862,27.7088,11849.0
2015-12-31 12:45:00,36.73,36.77,36.72,36.75,14864.0,27.7164,27.7466,27.7088,27.7315,14864.0
2015-12-31 12:50:00,36.76,36.79,36.75,36.79,12270.0,27.739,27.7617,27.7315,27.7617,12270.0
2015-12-31 12:55:00,36.77,36.79,36.72,36.73,10881.0,27.7466,27.7617,27.7088,27.7164,10881.0
2015-12-31 13:00:00,36.72,36.72,36.65,36.68,15914.0,27.7088,27.7088,27.656,27.6787,15914.0
2015-12-31 13:05:00,36.67,36.68,36.64,36.65,15737.0,27.6711,27.6787,27.6485,27.656,15737.0
2015-12-31 13:10:00,36.65,36.73,36.65,36.7,10668.0,27.656,27.7164,27.656,27.6938,10668.0
2015-12-31 13:15:00,36.69,36.69,36.64,36.66,26388.0,27.6862,27.6862,27.6485,27.6636,26388.0
2015-12-31 13:20:00,36.67,36.73,36.67,36.73,6500.0,27.6711,27.7164,27.6711,27.7164,6500.0
2015-12-31 13:25:00,36.73,36.73,36.69,36.71,18619.0,27.7164,27.7164,27.6862,27.7013,18619.0
2015-12-31 13:30:00,36.71,36.73,36.7,36.72,16513.0,27.7013,27.7164,27.6938,27.7088,16513.0
2015-12-31 13:35:00,36.72,36.75,36.71,36.74,15283.0,27.7088,27.7315,27.7013,27.7239,15283.0
2015-12-31 13:40:00,36.74,36.8,36.73,36.79,18063.0,27.7239,27.7692,27.7164,27.7617,18063.0
2015-12-31 13:45:00,36.8,36.81,36.76,36.8,9378.0,27.7692,27.7768,27.739,27.7692,9378.0
2015-12-31 13:50:00,36.79,36.86,36.77,36.84,36672.0,27.7617,27.8145,27.7466,27.7994,36672.0
2015-12-31 13:55:00,36.84,36.89,36.83,36.88,27209.0,27.7994,27.8371,27.7919,27.8296,27209.0
2015-12-31 14:00:00,36.88,36.9,36.84,36.84,12386.0,27.8296,27.8447,27.7994,27.7994,12386.0
2015-12-31 14:05:00,36.85,36.86,36.8,36.81,14098.0,27.8069,27.8145,27.7692,27.7768,14098.0
2015-12-31 14:10:00,36.82,36.86,36.81,36.85,24954.0,27.7843,27.8145,27.7768,27.8069,24954.0
2015-12-31 14:15:00,36.86,36.88,36.85,36.87,16985.0,27.8145,27.8296,27.8069,27.822,16985.0
2015-12-31 14:20:00,36.88,36.88,36.78,36.79,17010.0,27.8296,27.8296,27.7541,27.7617,17010.0
2015-12-31 14:25:00,36.79,36.8,36.75,36.77,13700.0,27.7617,27.7692,27.7315,27.7466,13700.0
2015-12-31 14:30:00,36.78,36.78,36.71,36.72,22680.0,27.7541,27.7541,27.7013,27.7088,22680.0
2015-12-31 14:35:00,36.72,36.73,36.69,36.71,17559.0,27.7088,27.7164,27.6862,27.7013,17559.0
2015-12-31 14:40:00,36.71,36.75,36.69,36.73,34555.0,27.7013,27.7315,27.6862,27.7164,34555.0
2015-12-31 14:45:00,36.73,36.76,36.73,36.73,16207.0,27.7164,27.739,27.7164,27.7164,16207.0
2015-12-31 14:50:00,36.74,36.76,36.73,36.73,16761.0,27.7239,27.739,27.7164,27.7164,16761.0
2015-12-31 14:55:00,36.73,36.74,36.7,36.7,10154.0,27.7164,27.7239,27.6938,27.6938,10154.0
2015-12-31 15:00:00,36.69,36.7,36.67,36.68,20293.0,27.6862,27.6938,27.6711,27.6787,20293.0
2015-12-31 15:05:00,36.68,36.68,36.63,36.64,12370.0,27.6787,27.6787,27.6409,27.6485,12370.0
2015-12-31 15:10:00,36.63,36.67,36.62,36.65,52384.0,27.6409,27.6711,27.6334,27.656,52384.0
2015-12-31 15:15:00,36.65,36.73,36.65,36.72,25332.0,27.656,27.7164,27.656,27.7088,25332.0
2015-12-31 15:20:00,36.72,36.73,36.69,36.7,28931.0,27.7088,27.7164,27.6862,27.6938,28931.0
2015-12-31 15:25:00,36.71,36.72,36.69,36.7,29275.0,27.7013,27.7088,27.6862,27.6938,29275.0
2015-12-31 15:30:00,36.71,36.76,36.71,36.76,39250.0,27.7013,27.739,27.7013,27.739,39250.0
2015-12-31 15:35:00,36.77,36.78,36.74,36.76,39137.0,27.7466,27.7541,27.7239,27.739,39137.0
2015-12-31 15:40:00,36.76,36.77,36.74,36.75,61087.0,27.739,27.7466,27.7239,27.7315,61087.0
2015-12-31 15:45:00,36.75,36.75,36.7,36.73,75833.0,27.7315,27.7315,27.6938,27.7164,75833.0
2015-12-31 15:50:00,36.72,36.74,36.72,36.73,56333.0,27.7088,27.7239,27.7088,27.7164,56333.0
2015-12-31 15:55:00,36.73,36.74,36.66,36.67,308509.0,27.7164,27.7239,27.6636,27.6711,308509.0
2016-01-04 09:30:00,36.19,36.19,35.9,35.94,140194.0,27.3089,27.3089,27.0901,27.1203,140194.0
2016-01-04 09:35:00,35.95,36.09,35.91,36.01,53592.0,27.1278,27.2335,27.0976,27.1731,53592.0
2016-01-04 09:40:00,35.99,35.99,35.81,35.85,36299.0,27.158,27.158,27.0222,27.0523,36299.0
2016-01-04 09:45:00,35.87,35.99,35.8,35.98,47046.0,27.0674,27.158,27.0146,27.1504,47046.0
2016-01-04 09:50:00,36.0,36.15,35.99,35.99,44039.0,27.1655,27.2787,27.158,27.158,44039.0
2016-01-04 09:55:00,36.0,36.01,35.92,35.92,34165.0,27.1655,27.1731,27.1052,27.1052,34165.0
2016-01-04 10:00:00,35.91,35.93,35.77,35.81,46860.0,27.0976,27.1127,26.992,27.0222,46860.0
2016-01-04 10:05:00,35.8,35.92,35.78,35.9,51376.0,27.0146,27.1052,26.9995,27.0901,51376.0
2016-01-04 10:10:00,35.92,35.96,35.87,35.96,36760.0,27.1052,27.1354,27.0674,27.1354,36760.0
2016-01-04 10:15:00,35.96,35.97,35.89,35.91,44063.0,27.1354,27.1429,27.0825,27.0976,44063.0
2016-01-04 10:20:00,35.91,35.96,35.81,35.82,44144.0,27.0976,27.1354,27.0222,27.0297,44144.0
2016-01-04 10:25:00,35.82,35.87,35.77,35.77,35414.0,27.0297,27.0674,26.992,26.992,35414.0
2016-01-04 10:30:00,35.76,35.78,35.71,35.72,44150.0,26.9844,26.9995,26.9467,26.9543,44150.0
2016-01-04 10:35:00,35.71,35.73,35.66,35.68,35407.0,26.9467,26.9618,26.909,26.9241,35407.0
2016-01-04 10:40:00,35.68,35.74,35.62,35.74,40989.0,26.9241,26.9693,26.8788,26.9693,40989.0
2016-01-04 10:45:00,35.74,35.77,35.68,35.74,50114.0,26.9693,26.992,26.9241,26.9693,50114.0
2016-01-04 10:50:00,35.75,35.76,35.65,35.65,35659.0,26.9769,26.9844,26.9014,26.9014,35659.0
2016-01-04 10:55:00,35.65,35.65,35.57,35.58,33811.0,26.9014,26.9014,26.8411,26.8486,33811.0
2016-01-04 11:00:00,35.59,35.59,35.51,35.55,45974.0,26.8562,26.8562,26.7958,26.826,45974.0
2016-01-04 11:05:00,35.55,35.55,35.47,35.49,42688.0,26.826,26.826,26.7656,26.7807,42688.0
2016-01-04 11:10:00,35.49,35.5,35.43,35.48,27545.0,26.7807,26.7882,26.7354,26.7731,27545.0
2016-01-04 11:15:00,35.49,35.52,35.42,35.45,31343.0,26.7807,26.8033,26.7279,26.7505,31343.0
2016-01-04 11:20:00,35.45,35.49,35.42,35.49,20673.0,26.7505,26.7807,26.7279,26.7807,20673.0
2016-01-04 11:25:00,35.48,35.52,35.45,35.52,26811.0,26.7731,26.8033,26.7505,26.8033,26811.0
2016-01-04 11:30:00,35.52,35.59,35.5,35.59,42830.0,26.8033,26.8562,26.7882,26.8562,42830.0
2016-01-04 11:35:00,35.58,35.59,35.51,35.57,26677.0,26.8486,26.8562,26.7958,26.8411,26677.0
2016-01-04 11:40:00,35.57,35.6,35.49,35.5,32387.0,26.8411,26.8637,26.7807,26.7882,32387.0
2016-01-04 11:45:00,35.5,35.57,35.47,35.57,21245.0,26.7882,26.8411,26.7656,26.8411,21245.0
2016-01-04 11:50:00,35.57,35.59,35.53,35.55,17960.0,26.8411,26.8562,26.8109,26.826,17960.0
2016-01-04 11:55:00,35.55,35.56,35.49,35.51,37141.0,26.826,26.8335,26.7807,26.7958,37141.0
2016-01-04 12:00:00,35.52,35.53,35.48,35.52,33543.0,26.8033,26.8109,26.7731,26.8033,33543.0
2016-01-04 12:05:00,35.52,35.62,35.49,35.59,43883.0,26.8033,26.8788,26.7807,26.8562,43883.0
2016-01-04 12:10:00,35.59,35.6,35.51,35.51,28986.0,26.8562,26.8637,26.7958,26.7958,28986.0
2016-01-04 12:15:00,35.52,35.54,35.51,35.52,20731.0,26.8033,26.8184,26.7958,26.8033,20731.0
2016-01-04 12:20:00,35.51,35.51,35.45,35.45,40592.0,26.7958,26.7958,26.7505,26.7505,40592.0
2016-01-04 12:25:00,35.45,35.51,35.42,35.49,22058.0,26.7505,26.7958,26.7279,26.7807,22058.0
2016-01-04 12:30:00,35.49,35.49,35.41,35.42,59182.0,26.7807,26.7807,26.7203,26.7279,59182.0
2016-01-04 12:35:00,35.42,35.45,35.4,35.43,59604.0,26.7279,26.7505,26.7128,26.7354,59604.0
2016-01-04 12:40:00,35.44,35.57,35.42,35.57,33433.0,26.743,26.8411,26.7279,26.8411,33433.0
2016-01-04 12:45:00,35.56,35.58,35.5,35.51,21413.0,26.8335,26.8486,26.7882,26.7958,21413.0
2016-01-04 12:50:00,35.51,35.53,35.5,35.53,62669.0,26.7958,26.8109,26.7882,26.8109,62669.0
2016-01-04 12:55:00,35.54,35.56,35.5,35.53,36712.0,26.8184,26.8335,26.7882,26.8109,36712.0
2016-01-04 13:00:00,35.53,35.62,35.53,35.62,38952.0,26.8109,26.8788,26.8109,26.8788,38952.0
2016-01-04 13:05:00,35.62,35.66,35.6,35.63,43930.0,26.8788,26.909,26.8637,26.8863,43930.0
2016-01-04 13:10:00,35.63,35.71,35.62,35.69,37599.0,26.8863,26.9467,26.8788,26.9316,37599.0
2016-01-04 13:15:00,35.68,35.73,35.66,35.68,40289.0,26.9241,26.9618,26.909,26.9241,40289.0
2016-01-04 13:20:00,35.68,35.72,35.63,35.65,32647.0,26.9241,26.9543,26.8863,26.9014,32647.0
2016-01-04 13:25:00,35.65,35.67,35.62,35.66,18144.0,26.9014,26.9165,26.8788,26.909,18144.0
2016-01-04 13:30:00,35.66,35.68,35.63,35.67,31241.0,26.909,26.9241,26.8863,26.9165,31241.0
2016-01-04 13:35:00,35.68,35.71,35.67,35.71,20108.0,26.9241,26.9467,26.9165,26.9467,20108.0
2016-01-04 13:40:00,35.71,35.71,35.66,35.66,19344.0,26.9467,26.9467,26.909,26.909,19344.0
2016-01-04 13:45:00,35.67,35.69,35.66,35.69,21044.0,26.9165,26.9316,26.909,26.9316,21044.0
2016-01-04 13:50:00,35.68,35.72,35.65,35.66,22741.0,26.9241,26.9543,26.9014,26.909,22741.0
2016-01-04 13:55:00,35.67,35.69,35.62,35.63,28473.0,26.9165,26.9316,26.8788,26.8863,28473.0
2016-01-04 14:00:00,35.63,35.66,35.61,35.64,46414.0,26.8863,26.909,26.8712,26.8939,46414.0
2016-01-04 14:05:00,35.63,35.64,35.6,35.64,22839.0,26.8863,26.8939,26.8637,26.8939,22839.0
2016-01-04 14:10:00,35.63,35.63,35.58,35.61,28846.0,26.8863,26.8863,26.8486,26.8712,28846.0
2016-01-04 14:15:00,35.61,35.63,35.55,35.63,31061.0,26.8712,26.8863,26.826,26.8863,31061.0
2016-01-04 14:20:00,35.63,35.67,35.61,35.63,39888.0,26.8863,26.9165,26.8712,26.8863,39888.0
2016-01-04 14:25:00,35.64,35.68,35.63,35.64,21941.0,26.8939,26.9241,26.8863,26.8939,21941.0
2016-01-04 14:30:00,35.65,35.65,35.55,35.56,23331.0,26.9014,26.9014,26.826,26.8335,23331.0
2016-01-04 14:35:00,35.56,35.61,35.55,35.6,47524.0,26.8335,26.8712,26.826,26.8637,47524.0
2016-01-04 14:40:00,35.6,35.61,35.58,35.61,27501.0,26.8637,26.8712,26.8486,26.8712,27501.0
2016-01-04 14:45:00,35.62,35.65,35.59,35.65,33790.0,26.8788,26.9014,26.8562,26.9014,33790.0
2016-01-04 14:50:00,35.65,35.65,35.57,35.6,34288.0,26.9014,26.9014,26.8411,26.8637,34288.0
2016-01-04 14:55:00,35.6,35.62,35.56,35.59,27462.0,26.8637,26.8788,26.8335,26.8562,27462.0
2016-01-04 15:00:00,35.59,35.63,35.54,35.56,35632.0,26.8562,26.8863,26.8184,26.8335,35632.0
2016-01-04 15:05:00,35.55,35.6,35.53,35.55,87907.0,26.826,26.8637,26.8109,26.826,87907.0
2016-01-04 15:10:00,35.55,35.56,35.48,35.52,47230.0,26.826,26.8335,26.7731,26.8033,47230.0
2016-01-04 15:15:00,35.52,35.56,35.5,35.51,29560.0,26.8033,26.8335,26.7882,26.7958,29560.0
2016-01-04 15:20:00,35.5,35.53,35.46,35.46,33790.0,26.7882,26.8109,26.7581,26.7581,33790.0
2016-01-04 15:25:00,35.47,35.51,35.46,35.5,28952.0,26.7656,26.7958,26.7581,26.7882,28952.0
2016-01-04 15:30:00,35.5,35.6,35.5,35.57,41686.0,26.7882,26.8637,26.7882,26.8411,41686.0
2016-01-04 15:35:00,35.57,35.63,35.57,35.63,38408.0,26.8411,26.8863,26.8411,26.8863,38408.0
2016-01-04 15:40:00,35.64,35.73,35.64,35.73,78504.0,26.8939,26.9618,26.8939,26.9618,78504.0
2016-01-04 15:45:00,35.73,35.83,35.72,35.81,140627.0,26.9618,27.0373,26.9543,27.0222,140627.0
2016-01-04 15:50:00,35.81,35.82,35.73,35.78,85789.0,27.0222,27.0297,26.9618,26.9995,85789.0
2016-01-04 15:55:00,35.79,35.85,35.78,35.85,256689.0,27.0071,27.0523,26.9995,27.0523,256689.0
2016-01-05 09:30:00,35.82,35.96,35.71,35.89,96992.0,27.0297,27.1354,26.9467,27.0825,96992.0
2016-01-05 09:35:00,35.89,35.9,35.76,35.78,39004.0,27.0825,27.0901,26.9844,26.9995,39004.0
2016-01-05 09:40:00,35.78,35.93,35.78,35.83,39164.0,26.9995,27.1127,26.9995,27.0373,39164.0
2016-01-05 09:45:00,35.83,35.83,35.64,35.64,46960.0,27.0373,27.0373,26.8939,26.8939,46960.0
2016-01-05 09:50:00,35.65,35.66,35.54,35.56,34733.0,26.9014,26.909,26.8184,26.8335,34733.0
2016-01-05 09:55:00,35.56,35.56,35.5,35.52,25479.0,26.8335,26.8335,26.7882,26.8033,25479.0
2016-01-05 10:00:00,35.52,35.58,35.45,35.53,37551.0,26.8033,26.8486,26.7505,26.8109,37551.0
2016-01-05 10:05:00,35.53,35.57,35.53,35.56,45841.0,26.8109,26.8411,26.8109,26.8335,45841.0
2016-01-05 10:10:00,35.56,35.62,35.55,35.6,43155.0,26.8335,26.8788,26.826,26.8637,43155.0
2016-01-05 10:15:00,35.6,35.6,35.51,35.54,40430.0,26.8637,26.8637,26.7958,26.8184,40430.0
2016-01-05 10:20:00,35.53,35.53,35.46,35.47,50609.0,26.8109,26.8109,26.7581,26.7656,50609.0
2016-01-05 10:25:00,35.47,35.48,35.44,35.44,39904.0,26.7656,26.7731,26.743,26.743,39904.0
2016-01-05 10:30:00,35.44,35.51,35.41,35.49,32693.0,26.743,26.7958,26.7203,26.7807,32693.0
2016-01-05 10:35:00,35.49,35.63,35.46,35.63,30815.0,26.7807,26.8863,26.7581,26.8863,30815.0
2016-01-05 10:40:00,35.62,35.66,35.59,35.63,36038.0,26.8788,26.909,26.8562,26.8863,36038.0
2016-01-05 10:45:00,35.63,35.75,35.61,35.75,29593.0,26.8863,26.9769,26.8712,26.9769,29593.0
2016-01-05 10:50:00,35.75,35.8,35.75,35.77,26242.0,26.9769,27.0146,26.9769,26.992,26242.0
2016-01-05 10:55:00,35.77,35.82,35.76,35.79,32014.0,26.992,27.0297,26.9844,27.0071,32014.0
2016-01-05 11:00:00,35.79,35.85,35.77,35.8,30567.0,27.0071,27.0523,26.992,27.0146,30567.0
2016-01-05 11:05:00,35.8,35.82,35.77,35.78,24187.0,27.0146,27.0297,26.992,26.9995,24187.0
2016-01-05 11:10:00,35.77,35.78,35.7,35.72,28141.0,26.992,26.9995,26.9392,26.9543,28141.0
2016-01-05 11:15:00,35.73,35.77,35.72,35.72,20663.0,26.9618,26.992,26.9543,26.9543,20663.0
2016-01-05 11:20:00,35.72,35.77,35.72,35.74,35673.0,26.9543,26.992,26.9543,26.9693,35673.0
2016-01-05 11:25:00,35.75,35.82,35.75,35.78,24586.0,26.9769,27.0297,26.9769,26.9995,24586.0
2016-01-05 11:30:00,35.77,35.87,35.76,35.87,23006.0,26.992,27.0674,26.9844,27.0674,23006.0
2016-01-05 11:35:00,35.87,35.88,35.79,35.82,31097.0,27.0674,27.075,27.0071,27.0297,31097.0
2016-01-05 11:40:00,35.82,35.89,35.81,35.83,27705.0,27.0297,27.0825,27.0222,27.0373,27705.0
2016-01-05 11:45:00,35.82,35.85,35.8,35.85,14194.0,27.0297,27.0523,27.0146,27.0523,14194.0
2016-01-05 11:50:00,35.86,35.86,35.82,35.84,18593.0,27.0599,27.0599,27.0297,27.0448,18593.0
2016-01-05 11:55:00,35.85,35.89,35.84,35.89,25456.0,27.0523,27.0825,27.0448,27.0825,25456.0
2016-01-05 12:00:00,35.89,35.9,35.84,35.86,39934.0,27.0825,27.0901,27.0448,27.0599,39934.0
2016-01-05 12:05:00,35.86,35.9,35.85,35.88,50202.0,27.0599,27.0901,27.0523,27.075,50202.0
2016-01-05 12:10:00,35.89,35.89,35.83,35.84,59914.0,27.0825,27.0825,27.0373,27.0448,59914.0
2016-01-05 12:15:00,35.84,35.85,35.77,35.82,32642.0,27.0448,27.0523,26.992,27.0297,32642.0
2016-01-05 12:20:00,35.81,35.85,35.8,35.82,29827.0,27.0222,27.0523,27.0146,27.0297,29827.0
2016-01-05 12:25:00,35.82,35.84,35.78,35.81,27233.0,27.0297,27.0448,26.9995,27.0222,27233.0
2016-01-05 12:30:00,35.8,35.83,35.79,35.8,18898.0,27.0146,27.0373,27.0071,27.0146,18898.0
2016-01-05 12:35:00,35.8,35.93,35.79,35.92,61576.0,27.0146,27.1127,27.0071,27.1052,61576.0
2016-01-05 12:40:00,35.92,35.92,35.86,35.9,22304.0,27.1052,27.1052,27.0599,27.0901,22304.0
2016-01-05 12:45:00,35.9,35.96,35.89,35.95,24618.0,27.0901,27.1354,27.0825,27.1278,24618.0
2016-01-05 12:50:00,35.95,35.97,35.88,35.95,39542.0,27.1278,27.1429,27.075,27.1278,39542.0
2016-01-05 12:55:00,35.95,35.98,35.92,35.98,21974.0,27.1278,27.1504,27.1052,27.1504,21974.0
2016-01-05 13:00:00,35.98,36.06,35.96,36.05,37954.0,27.1504,27.2108,27.1354,27.2033,37954.0
2016-01-05 13:05:00,36.05,36.06,35.99,36.0,29391.0,27.2033,27.2108,27.158,27.1655,29391.0
2016-01-05 13:10:00,35.99,36.02,35.98,36.0,34386.0,27.158,27.1806,27.1504,27.1655,34386.0
2016-01-05 13:15:00,36.0,36.01,35.93,35.93,21874.0,27.1655,27.1731,27.1127,27.1127,21874.0
2016-01-05 13:20:00,35.92,36.0,35.9,35.95,64383.0,27.1052,27.1655,27.0901,27.1278,64383.0
2016-01-05 13:25:00,35.95,35.95,35.9,35.91,14100.0,27.1278,27.1278,27.0901,27.0976,14100.0
2016-01-05 13:30:00,35.92,35.95,35.89,35.9,20350.0,27.1052,27.1278,27.0825,27.0901,20350.0
2016-01-05 13:35:00,35.9,35.93,35.89,35.92,22048.0,27.0901,27.1127,27.0825,27.1052,22048.0
2016-01-05 13:40:00,35.91,36.01,35.91,36.01,25837.0,27.0976,27.1731,27.0976,27.1731,25837.0
2016-01-05 13:45:00,36.0,36.03,35.99,36.03,23665.0,27.1655,27.1882,27.158,27.1882,23665.0
2016-01-05 13:50:00,36.03,36.06,36.02,36.03,25662.0,27.1882,27.2108,27.1806,27.1882,25662.0
2016-01-05 13:55:00,36.04,36.06,35.97,36.02,27426.0,27.1957,27.2108,27.1429,27.1806,27426.0
2016-01-05 14:00:00,36.02,36.02,35.94,35.96,45214.0,27.1806,27.1806,27.1203,27.1354,45214.0
2016-01-05 14:05:00,35.96,35.98,35.93,35.98,21918.0,27.1354,27.1504,27.1127,27.1504,21918.0
2016-01-05 14:10:00,35.98,35.98,35.93,35.93,20696.0,27.1504,27.1504,27.1127,27.1127,20696.0
2016-01-05 14:15:00,35.94,36.0,35.93,35.99,20038.0,27.1203,27.1655,27.1127,27.158,20038.0
2016-01-05 14:20:00,35.99,36.03,35.97,36.03,45160.0,27.158,27.1882,27.1429,27.1882,45160.0
2016-01-05 14:25:00,36.04,36.04,35.98,36.0,20878.0,27.1957,27.1957,27.1504,27.1655,20878.0
2016-01-05 14:30:00,36.0,36.08,35.99,36.08,38933.0,27.1655,27.2259,27.158,27.2259,38933.0
2016-01-05 14:35:00,36.08,36.13,36.07,36.1,61300.0,27.2259,27.2636,27.2184,27.241,61300.0
2016-01-05 14:40:00,36.11,36.14,36.08,36.1,42852.0,27.2485,27.2712,27.2259,27.241,42852.0
2016-01-05 14:45:00,36.11,36.16,36.08,36.16,47244.0,27.2485,27.2863,27.2259,27.2863,47244.0
2016-01-05 14:50:00,36.16,36.18,36.15,36.18,47110.0,27.2863,27.3014,27.2787,27.3014,47110.0
2016-01-05 14:55:00,36.17,36.2,36.12,36.15,34166.0,27.2938,27.3165,27.2561,27.2787,34166.0
2016-01-05 15:00:00,36.15,36.16,36.11,36.15,40060.0,27.2787,27.2863,27.2485,27.2787,40060.0
2016-01-05 15:05:00,36.14,36.16,36.12,36.13,35527.0,27.2712,27.2863,27.2561,27.2636,35527.0
2016-01-05 15:10:00,36.13,36.19,36.12,36.19,42217.0,27.2636,27.3089,27.2561,27.3089,42217.0
2016-01-05 15:15:00,36.19,36.19,36.13,36.17,56456.0,27.3089,27.3089,27.2636,27.2938,56456.0
2016-01-05 15:20:00,36.16,36.17,36.08,36.13,52898.0,27.2863,27.2938,27.2259,27.2636,52898.0
2016-01-05 15:25:00,36.13,36.18,36.11,36.14,49327.0,27.2636,27.3014,27.2485,27.2712,49327.0
2016-01-05 15:30:00,36.15,36.23,36.14,36.2,73758.0,27.2787,27.3391,27.2712,27.3165,73758.0
2016-01-05 15:35:00,36.21,36.24,36.15,36.2,67875.0,27.324,27.3466,27.2787,27.3165,67875.0
2016-01-05 15:40:00,36.2,36.27,36.16,36.22,92891.0,27.3165,27.3693,27.2863,27.3316,92891.0
2016-01-05 15:45:00,36.22,36.25,36.17,36.25,117024.0,27.3316,27.3542,27.2938,27.3542,117024.0
2016-01-05 15:50:00,36.25,36.25,36.22,36.22,117508.0,27.3542,27.3542,27.3316,27.3316,117508.0
2016-01-05 15:55:00,36.23,36.27,36.21,36.24,225995.0,27.3391,27.3693,27.324,27.3466,225995.0
2016-01-06 09:30:00,35.72,35.76,35.59,35.59,105242.0,26.9543,26.9844,26.8562,26.8562,105242.0
2016-01-06 09:35:00,35.58,35.71,35.51,35.63,82413.0,26.8486,26.9467,26.7958,26.8863,82413.0
2016-01-06 09:40:00,35.64,35.65,35.48,35.54,116090.0,26.8939,26.9014,26.7731,26.8184,116090.0
2016-01-06 09:45:00,35.54,35.72,35.47,35.72,115535.0,26.8184,26.9543,26.7656,26.9543,115535.0
2016-01-06 09:50:00,35.73,35.77,35.66,35.72,94593.0,26.9618,26.992,26.909,26.9543,94593.0
2016-01-06 09:55:00,35.72,35.75,35.61,35.69,42390.0,26.9543,26.9769,26.8712,26.9316,42390.0
2016-01-06 10:00:00,35.7,35.72,35.52,35.53,41553.0,26.9392,26.9543,26.8033,26.8109,41553.0
2016-01-06 10:05:00,35.53,35.6,35.53,35.6,36934.0,26.8109,26.8637,26.8109,26.8637,36934.0
2016-01-06 10:10:00,35.61,35.71,35.57,35.69,56581.0,26.8712,26.9467,26.8411,26.9316,56581.0
2016-01-06 10:15:00,35.68,35.69,35.63,35.66,37798.0,26.9241,26.9316,26.8863,26.909,37798.0
2016-01-06 10:20:00,35.65,35.76,35.65,35.72,35648.0,26.9014,26.9844,26.9014,26.9543,35648.0
2016-01-06 10:25:00,35.73,35.82,35.71,35.82,62766.0,26.9618,27.0297,26.9467,27.0297,62766.0
2016-01-06 10:30:00,35.82,35.83,35.65,35.67,40970.0,27.0297,27.0373,26.9014,26.9165,40970.0
2016-01-06 10:35:00,35.68,35.68,35.55,35.57,51525.0,26.9241,26.9241,26.826,26.8411,51525.0
2016-01-06 10:40:00,35.57,35.57,35.47,35.5,111233.0,26.8411,26.8411,26.7656,26.7882,111233.0
2016-01-06 10:45:00,35.5,35.58,35.49,35.58,32154.0,26.7882,26.8486,26.7807,26.8486,32154.0
2016-01-06 10:50:00,35.58,35.58,35.52,35.55,22044.0,26.8486,26.8486,26.8033,26.826,22044.0
2016-01-06 10:55:00,35.57,35.59,35.55,35.57,54223.0,26.8411,26.8562,26.826,26.8411,54223.0
2016-01-06 11:00:00,35.56,35.59,35.54,35.58,129656.0,26.8335,26.8562,26.8184,26.8486,129656.0
2016-01-06 11:05:00,35.58,35.59,35.52,35.52,41941.0,26.8486,26.8562,26.8033,26.8033,41941.0
2016-01-06 11:10:00,35.52,35.58,35.5,35.55,95546.0,26.8033,26.8486,26.7882,26.826,95546.0
2016-01-06 11:15:00,35.55,35.61,35.51,35.6,60115.0,26.826,26.8712,26.7958,26.8637,60115.0
2016-01-06 11:20:00,35.6,35.65,35.59,35.61,54169.0,26.8637,26.9014,26.8562,26.8712,54169.0
2016-01-06 11:25:00,35.62,35.62,35.55,35.56,48180.0,26.8788,26.8788,26.826,26.8335,48180.0
2016-01-06 11:30:00,35.55,35.57,35.52,35.54,30215.0,26.826,26.8411,26.8033,26.8184,30215.0
2016-01-06 11:35:00,35.53,35.55,35.48,35.5,49707.0,26.8109,26.826,26.7731,26.7882,49707.0
2016-01-06 11:40:00,35.49,35.51,35.48,35.5,75189.0,26.7807,26.7958,26.7731,26.7882,75189.0
2016-01-06 11:45:00,35.5,35.5,35.47,35.5,21331.0,26.7882,26.7882,26.7656,26.7882,21331.0
2016-01-06 11:50:00,35.5,35.57,35.5,35.56,24797.0,26.7882,26.8411,26.7882,26.8335,24797.0
2016-01-06 11:55:00,35.56,35.57,35.49,35.5,28721.0,26.8335,26.8411,26.7807,26.7882,28721.0
2016-01-06 12:00:00,35.51,35.56,35.5,35.56,24096.0,26.7958,26.8335,26.7882,26.8335,24096.0
2016-01-06 12:05:00,35.56,35.57,35.51,35.56,36684.0,26.8335,26.8411,26.7958,26.8335,36684.0
2016-01-06 12:10:00,35.55,35.58,35.54,35.58,16501.0,26.826,26.8486,26.8184,26.8486,16501.0
2016-01-06 12:15:00,35.58,35.58,35.54,35.55,29131.0,26.8486,26.8486,26.8184,26.826,29131.0
2016-01-06 12:20:00,35.54,35.55,35.51,35.51,23078.0,26.8184,26.826,26.7958,26.7958,23078.0
2016-01-06 12:25:00,35.52,35.55,35.5,35.55,23881.0,26.8033,26.826,26.7882,26.826,23881.0
2016-01-06 12:30:00,35.54,35.58,35.53,35.58,32767.0,26.8184,26.8486,26.8109,26.8486,32767.0
2016-01-06 12:35:00,35.58,35.58,35.55,35.56,76500.0,26.8486,26.8486,26.826,26.8335,76500.0
2016-01-06 12:40:00,35.55,35.57,35.53,35.55,31955.0,26.826,26.8411,26.8109,26.826,31955.0
2016-01-06 12:45:00,35.55,35.57,35.53,35.54,21615.0,26.826,26.8411,26.8109,26.8184,21615.0
2016-01-06 12:50:00,35.53,35.57,35.53,35.54,20007.0,26.8109,26.8411,26.8109,26.8184,20007.0
2016-01-06 12:55:00,35.54,35.62,35.54,35.61,53491.0,26.8184,26.8788,26.8184,26.8712,53491.0
2016-01-06 13:00:00,35.62,35.64,35.57,35.59,20378.0,26.8788,26.8939,26.8411,26.8562,20378.0
2016-01-06 13:05:00,35.59,35.61,35.58,35.61,16293.0,26.8562,26.8712,26.8486,26.8712,16293.0
2016-01-06 13:10:00,35.61,35.62,35.57,35.57,40079.0,26.8712,26.8788,26.8411,26.8411,40079.0
2016-01-06 13:15:00,35.57,35.6,35.55,35.55,15542.0,26.8411,26.8637,26.826,26.826,15542.0
2016-01-06 13:20:00,35.55,35.57,35.5,35.51,39170.0,26.826,26.8411,26.7882,26.7958,39170.0
2016-01-06 13:25:00,35.51,35.56,35.5,35.56,19450.0,26.7958,26.8335,26.7882,26.8335,19450.0
2016-01-06 13:30:00,35.56,35.57,35.52,35.55,20872.0,26.8335,26.8411,26.8033,26.826,20872.0
2016-01-06 13:35:00,35.56,35.56,35.53,35.55,18539.0,26.8335,26.8335,26.8109,26.826,18539.0
2016-01-06 13:40:00,35.55,35.59,35.54,35.59,24097.0,26.826,26.8562,26.8184,26.8562,24097.0
2016-01-06 13:45:00,35.59,35.63,35.58,35.6,49932.0,26.8562,26.8863,26.8486,26.8637,49932.0
2016-01-06 13:50:00,35.59,35.61,35.58,35.6,30243.0,26.8562,26.8712,26.8486,26.8637,30243.0
2016-01-06 13:55:00,35.6,35.65,35.58,35.59,31775.0,26.8637,26.9014,26.8486,26.8562,31775.0
2016-01-06 14:00:00,35.59,35.69,35.56,35.65,54014.0,26.8562,26.9316,26.8335,26.9014,54014.0
2016-01-06 14:05:00,35.65,35.71,35.6,35.71,42329.0,26.9014,26.9467,26.8637,26.9467,42329.0
2016-01-06 14:10:00,35.71,35.75,35.63,35.7,37976.0,26.9467,26.9769,26.8863,26.9392,37976.0
2016-01-06 14:15:00,35.7,35.72,35.67,35.69,27217.0,26.9392,26.9543,26.9165,26.9316,27217.0
2016-01-06 14:20:00,35.69,35.7,35.63,35.65,29990.0,26.9316,26.9392,26.8863,26.9014,29990.0
2016-01-06 14:25:00,35.65,35.71,35.65,35.66,49915.0,26.9014,26.9467,26.9014,26.909,49915.0
2016-01-06 14:30:00,35.65,35.67,35.62,35.66,22945.0,26.9014,26.9165,26.8788,26.909,22945.0
2016-01-06 14:35:00,35.66,35.68,35.58,35.59,27048.0,26.909,26.9241,26.8486,26.8562,27048.0
2016-01-06 14:40:00,35.59,35.59,35.47,35.49,67564.0,26.8562,26.8562,26.7656,26.7807,67564.0
2016-01-06 14:45:00,35.48,35.51,35.4,35.41,48152.0,26.7731,26.7958,26.7128,26.7203,48152.0
2016-01-06 14:50:00,35.41,35.41,35.34,35.35,53875.0,26.7203,26.7203,26.6675,26.675,53875.0
2016-01-06 14:55:00,35.34,35.35,35.3,35.33,39083.0,26.6675,26.675,26.6373,26.66,39083.0
2016-01-06 15:00:00,35.32,35.33,35.26,35.29,61616.0,26.6524,26.66,26.6071,26.6298,61616.0
2016-01-06 15:05:00,35.3,35.36,35.29,35.35,77915.0,26.6373,26.6826,26.6298,26.675,77915.0
2016-01-06 15:10:00,35.34,35.35,35.32,35.34,71314.0,26.6675,26.675,26.6524,26.6675,71314.0
2016-01-06 15:15:00,35.34,35.35,35.3,35.32,56943.0,26.6675,26.675,26.6373,26.6524,56943.0
2016-01-06 15:20:00,35.33,35.34,35.29,35.34,66433.0,26.66,26.6675,26.6298,26.6675,66433.0
2016-01-06 15:25:00,35.34,35.41,35.32,35.39,69675.0,26.6675,26.7203,26.6524,26.7052,69675.0
2016-01-06 15:30:00,35.4,35.43,35.36,35.4,85688.0,26.7128,26.7354,26.6826,26.7128,85688.0
2016-01-06 15:35:00,35.39,35.43,35.37,35.4,84247.0,26.7052,26.7354,26.6901,26.7128,84247.0
2016-01-06 15:40:00,35.39,35.4,35.31,35.31,113618.0,26.7052,26.7128,26.6449,26.6449,113618.0
2016-01-06 15:45:00,35.32,35.38,35.31,35.35,148420.0,26.6524,26.6977,26.6449,26.675,148420.0
2016-01-06 15:50:00,35.35,35.35,35.25,35.3,174669.0,26.675,26.675,26.5996,26.6373,174669.0
2016-01-06 15:55:00,35.3,35.38,35.29,35.37,425265.0,26.6373,26.6977,26.6298,26.6901,425265.0
2016-01-07 09:30:00,34.91,34.91,34.56,34.57,109339.0,26.343,26.343,26.0789,26.0865,109339.0
2016-01-07 09:35:00,34.58,34.83,34.57,34.8,49284.0,26.094,26.2827,26.0865,26.26,49284.0
2016-01-07 09:40:00,34.81,34.93,34.8,34.84,28608.0,26.2676,26.3581,26.26,26.2902,28608.0
2016-01-07 09:45:00,34.84,34.91,34.78,34.89,43038.0,26.2902,26.343,26.2449,26.3279,43038.0
2016-01-07 09:50:00,34.88,34.97,34.84,34.85,55095.0,26.3204,26.3883,26.2902,26.2978,55095.0
2016-01-07 09:55:00,34.85,34.86,34.78,34.78,58309.0,26.2978,26.3053,26.2449,26.2449,58309.0
2016-01-07 10:00:00,34.77,34.8,34.71,34.74,57234.0,26.2374,26.26,26.1921,26.2147,57234.0
2016-01-07 10:05:00,34.74,34.87,34.73,34.87,88187.0,26.2147,26.3128,26.2072,26.3128,88187.0
2016-01-07 10:10:00,34.87,34.97,34.83,34.97,69252.0,26.3128,26.3883,26.2827,26.3883,69252.0
2016-01-07 10:15:00,34.97,35.01,34.94,34.97,82046.0,26.3883,26.4185,26.3657,26.3883,82046.0
2016-01-07 10:20:00,34.97,34.97,34.8,34.82,32613.0,26.3883,26.3883,26.26,26.2751,32613.0
2016-01-07 10:25:00,34.82,34.91,34.81,34.85,33239.0,26.2751,26.343,26.2676,26.2978,33239.0
2016-01-07 10:30:00,34.85,35.02,34.85,35.02,39356.0,26.2978,26.426,26.2978,26.426,39356.0
2016-01-07 10:35:00,35.02,35.05,34.99,35.01,20805.0,26.426,26.4487,26.4034,26.4185,20805.0
2016-01-07 10:40:00,35.0,35.01,34.91,34.93,20634.0,26.4109,26.4185,26.343,26.3581,20634.0
2016-01-07 10:45:00,34.92,34.99,34.92,34.97,18495.0,26.3506,26.4034,26.3506,26.3883,18495.0
2016-01-07 10:50:00,34.97,35.05,34.93,35.05,31809.0,26.3883,26.4487,26.3581,26.4487,31809.0
2016-01-07 10:55:00,35.04,35.09,35.03,35.04,26297.0,26.4411,26.4789,26.4336,26.4411,26297.0
2016-01-07 11:00:00,35.04,35.07,35.0,35.0,50277.0,26.4411,26.4638,26.4109,26.4109,50277.0
2016-01-07 11:05:00,35.0,35.02,34.94,34.96,36752.0,26.4109,26.426,26.3657,26.3808,36752.0
2016-01-07 11:10:00,34.96,34.96,34.89,34.9,26315.0,26.3808,26.3808,26.3279,26.3355,26315.0
2016-01-07 11:15:00,34.9,34.98,34.87,34.93,24154.0,26.3355,26.3958,26.3128,26.3581,24154.0
2016-01-07 11:20:00,34.94,34.96,34.89,34.95,27322.0,26.3657,26.3808,26.3279,26.3732,27322.0
2016-01-07 11:25:00,34.95,35.06,34.95,35.06,34523.0,26.3732,26.4562,26.3732,26.4562,34523.0
2016-01-07 11:30:00,35.06,35.07,35.0,35.02,49202.0,26.4562,26.4638,26.4109,26.426,49202.0
2016-01-07 11:35:00,35.02,35.06,35.0,35.03,51414.0,26.426,26.4562,26.4109,26.4336,51414.0
2016-01-07 11:40:00,35.03,35.03,34.97,35.0,42715.0,26.4336,26.4336,26.3883,26.4109,42715.0
2016-01-07 11:45:00,34.99,35.0,34.93,34.97,42811.0,26.4034,26.4109,26.3581,26.3883,42811.0
2016-01-07 11:50:00,34.98,34.98,34.95,34.97,65725.0,26.3958,26.3958,26.3732,26.3883,65725.0
2016-01-07 11:55:00,34.97,34.97,34.92,34.93,42409.0,26.3883,26.3883,26.3506,26.3581,42409.0
2016-01-07 12:00:00,34.92,34.97,34.89,34.96,31277.0,26.3506,26.3883,26.3279,26.3808,31277.0
2016-01-07 12:05:00,34.95,34.97,34.92,34.94,63747.0,26.3732,26.3883,26.3506,26.3657,63747.0
2016-01-07 12:10:00,34.92,34.94,34.85,34.92,29718.0,26.3506,26.3657,26.2978,26.3506,29718.0
2016-01-07 12:15:00,34.93,34.99,34.91,34.98,17855.0,26.3581,26.4034,26.343,26.3958,17855.0
2016-01-07 12:20:00,34.97,35.0,34.94,34.95,21301.0,26.3883,26.4109,26.3657,26.3732,21301.0
2016-01-07 12:25:00,34.95,34.96,34.9,34.92,21508.0,26.3732,26.3808,26.3355,26.3506,21508.0
2016-01-07 12:30:00,34.93,35.0,34.93,34.98,21564.0,26.3581,26.4109,26.3581,26.3958,21564.0
2016-01-07 12:35:00,34.98,34.98,34.85,34.86,17600.0,26.3958,26.3958,26.2978,26.3053,17600.0
2016-01-07 12:40:00,34.86,34.91,34.86,34.89,15853.0,26.3053,26.343,26.3053,26.3279,15853.0
2016-01-07 12:45:00,34.89,34.92,34.88,34.89,20201.0,26.3279,26.3506,26.3204,26.3279,20201.0
2016-01-07 12:50:00,34.89,34.91,34.86,34.87,20857.0,26.3279,26.343,26.3053,26.3128,20857.0
2016-01-07 12:55:00,34.87,34.9,34.81,34.82,31019.0,26.3128,26.3355,26.2676,26.2751,31019.0
2016-01-07 13:00:00,34.83,34.84,34.79,34.81,23276.0,26.2827,26.2902,26.2525,26.2676,23276.0
2016-01-07 13:05:00,34.81,34.82,34.74,34.74,34394.0,26.2676,26.2751,26.2147,26.2147,34394.0
2016-01-07 13:10:00,34.75,34.75,34.68,34.75,35987.0,26.2223,26.2223,26.1695,26.2223,35987.0
2016-01-07 13:15:00,34.74,34.74,34.66,34.66,25045.0,26.2147,26.2147,26.1544,26.1544,25045.0
2016-01-07 13:20:00,34.66,34.67,34.61,34.66,28599.0,26.1544,26.1619,26.1166,26.1544,28599.0
2016-01-07 13:25:00,34.66,34.72,34.66,34.68,32432.0,26.1544,26.1997,26.1544,26.1695,32432.0
2016-01-07 13:30:00,34.67,34.68,34.59,34.65,28484.0,26.1619,26.1695,26.1016,26.1468,28484.0
2016-01-07 13:35:00,34.65,34.66,34.53,34.6,36662.0,26.1468,26.1544,26.0563,26.1091,36662.0
2016-01-07 13:40:00,34.57,34.61,34.53,34.59,22647.0,26.0865,26.1166,26.0563,26.1016,22647.0
2016-01-07 13:45:00,34.58,34.66,34.57,34.64,32203.0,26.094,26.1544,26.0865,26.1393,32203.0
2016-01-07 13:50:00,34.64,34.67,34.62,34.66,15346.0,26.1393,26.1619,26.1242,26.1544,15346.0
2016-01-07 13:55:00,34.65,34.66,34.57,34.57,39515.0,26.1468,26.1544,26.0865,26.0865,39515.0
2016-01-07 14:00:00,34.57,34.61,34.53,34.54,33597.0,26.0865,26.1166,26.0563,26.0638,33597.0
2016-01-07 14:05:00,34.54,34.55,34.51,34.53,27086.0,26.0638,26.0714,26.0412,26.0563,27086.0
2016-01-07 14:10:00,34.53,34.6,34.51,34.55,27896.0,26.0563,26.1091,26.0412,26.0714,27896.0
2016-01-07 14:15:00,34.56,34.62,34.54,34.59,28783.0,26.0789,26.1242,26.0638,26.1016,28783.0
2016-01-07 14:20:00,34.59,34.61,34.55,34.57,31718.0,26.1016,26.1166,26.0714,26.0865,31718.0
2016-01-07 14:25:00,34.57,34.57,34.49,34.5,40213.0,26.0865,26.0865,26.0261,26.0336,40213.0
2016-01-07 14:30:00,34.49,34.55,34.45,34.5,41265.0,26.0261,26.0714,25.9959,26.0336,41265.0
2016-01-07 14:35:00,34.5,34.57,34.5,34.56,42380.0,26.0336,26.0865,26.0336,26.0789,42380.0
2016-01-07 14:40:00,34.56,34.58,34.54,34.55,45662.0,26.0789,26.094,26.0638,26.0714,45662.0
2016-01-07 14:45:00,34.54,34.56,34.51,34.55,73652.0,26.0638,26.0789,26.0412,26.0714,73652.0
2016-01-07 14:50:00,34.54,34.55,34.46,34.47,68774.0,26.0638,26.0714,26.0035,26.011,68774.0
2016-01-07 14:55:00,34.48,34.5,34.37,34.38,51645.0,26.0185,26.0336,25.9355,25.9431,51645.0
2016-01-07 15:00:00,34.38,34.39,34.33,34.34,74967.0,25.9431,25.9506,25.9054,25.9129,74967.0
2016-01-07 15:05:00,34.35,34.41,34.34,34.41,71199.0,25.9205,25.9657,25.9129,25.9657,71199.0
2016-01-07 15:10:00,34.41,34.53,34.41,34.48,161067.0,25.9657,26.0563,25.9657,26.0185,161067.0
2016-01-07 15:15:00,34.48,34.49,34.43,34.48,92116.0,26.0185,26.0261,25.9808,26.0185,92116.0
2016-01-07 15:20:00,34.48,34.48,34.41,34.42,54033.0,26.0185,26.0185,25.9657,25.9733,54033.0
2016-01-07 15:25:00,34.43,34.43,34.34,34.37,56671.0,25.9808,25.9808,25.9129,25.9355,56671.0
2016-01-07 15:30:00,34.37,34.52,34.37,34.52,72388.0,25.9355,26.0487,25.9355,26.0487,72388.0
2016-01-07 15:35:00,34.51,34.61,34.47,34.61,120182.0,26.0412,26.1166,26.011,26.1166,120182.0
2016-01-07 15:40:00,34.6,34.63,34.57,34.59,94768.0,26.1091,26.1317,26.0865,26.1016,94768.0
2016-01-07 15:45:00,34.59,34.69,34.56,34.66,140865.0,26.1016,26.177,26.0789,26.1544,140865.0
2016-01-07 15:50:00,34.66,34.66,34.58,34.62,128757.0,26.1544,26.1544,26.094,26.1242,128757.0
2016-01-07 15:55:00,34.61,34.67,34.51,34.52,237872.0,26.1166,26.1619,26.0412,26.0487,237872.0
2016-01-08 09:30:00,34.76,34.97,34.67,34.86,69772.0,26.2298,26.3883,26.1619,26.3053,69772.0
2016-01-08 09:35:00,34.86,34.94,34.77,34.9,37363.0,26.3053,26.3657,26.2374,26.3355,37363.0
2016-01-08 09:40:00,34.92,34.93,34.78,34.79,28862.0,26.3506,26.3581,26.2449,26.2525,28862.0
2016-01-08 09:45:00,34.79,34.89,34.77,34.88,24359.0,26.2525,26.3279,26.2374,26.3204,24359.0
2016-01-08 09:50:00,34.89,34.89,34.76,34.76,54989.0,26.3279,26.3279,26.2298,26.2298,54989.0
2016-01-08 09:55:00,34.75,34.92,34.75,34.92,38620.0,26.2223,26.3506,26.2223,26.3506,38620.0
2016-01-08 10:00:00,34.91,34.92,34.74,34.76,47723.0,26.343,26.3506,26.2147,26.2298,47723.0
2016-01-08 10:05:00,34.74,34.79,34.71,34.72,25517.0,26.2147,26.2525,26.1921,26.1997,25517.0
2016-01-08 10:10:00,34.72,34.78,34.69,34.73,29049.0,26.1997,26.2449,26.177,26.2072,29049.0
2016-01-08 10:15:00,34.72,34.85,34.72,34.79,31546.0,26.1997,26.2978,26.1997,26.2525,31546.0
2016-01-08 10:20:00,34.79,34.89,34.78,34.87,40033.0,26.2525,26.3279,26.2449,26.3128,40033.0
2016-01-08 10:25:00,34.87,34.92,34.84,34.88,54554.0,26.3128,26.3506,26.2902,26.3204,54554.0
2016-01-08 10:30:00,34.88,34.94,34.85,34.87,38036.0,26.3204,26.3657,26.2978,26.3128,38036.0
2016-01-08 10:35:00,34.88,34.88,34.77,34.78,31226.0,26.3204,26.3204,26.2374,26.2449,31226.0
2016-01-08 10:40:00,34.78,34.78,34.74,34.76,23302.0,26.2449,26.2449,26.2147,26.2298,23302.0
2016-01-08 10:45:00,34.75,34.9,34.73,34.9,28454.0,26.2223,26.3355,26.2072,26.3355,28454.0
2016-01-08 10:50:00,34.9,34.9,34.79,34.84,53153.0,26.3355,26.3355,26.2525,26.2902,53153.0
2016-01-08 10:55:00,34.83,34.93,34.81,34.87,34387.0,26.2827,26.3581,26.2676,26.3128,34387.0
2016-01-08 11:00:00,34.86,34.91,34.85,34.88,27554.0,26.3053,26.343,26.2978,26.3204,27554.0
2016-01-08 11:05:00,34.89,34.91,34.81,34.84,36171.0,26.3279,26.343,26.2676,26.2902,36171.0
2016-01-08 11:10:00,34.84,34.85,34.78,34.8,35669.0,26.2902,26.2978,26.2449,26.26,35669.0
2016-01-08 11:15:00,34.8,34.85,34.79,34.8,43085.0,26.26,26.2978,26.2525,26.26,43085.0
2016-01-08 11:20:00,34.8,34.84,34.77,34.83,26030.0,26.26,26.2902,26.2374,26.2827,26030.0
2016-01-08 11:25:00,34.82,34.82,34.75,34.81,142459.0,26.2751,26.2751,26.2223,26.2676,142459.0
2016-01-08 11:30:00,34.8,34.81,34.71,34.72,34393.0,26.26,26.2676,26.1921,26.1997,34393.0
2016-01-08 11:35:00,34.72,34.76,34.68,34.74,50922.0,26.1997,26.2298,26.1695,26.2147,50922.0
2016-01-08 11:40:00,34.74,34.79,34.67,34.79,24061.0,26.2147,26.2525,26.1619,26.2525,24061.0
2016-01-08 11:45:00,34.79,34.83,34.77,34.82,42132.0,26.2525,26.2827,26.2374,26.2751,42132.0
2016-01-08 11:50:00,34.82,34.97,34.79,34.96,33962.0,26.2751,26.3883,26.2525,26.3808,33962.0
2016-01-08 11:55:00,34.95,35.03,34.94,34.99,38350.0,26.3732,26.4336,26.3657,26.4034,38350.0
2016-01-08 12:00:00,35.0,35.02,34.89,34.89,33948.0,26.4109,26.426,26.3279,26.3279,33948.0
2016-01-08 12:05:00,34.89,34.96,34.88,34.92,36671.0,26.3279,26.3808,26.3204,26.3506,36671.0
2016-01-08 12:10:00,34.92,34.93,34.84,34.88,29780.0,26.3506,26.3581,26.2902,26.3204,29780.0
2016-01-08 12:15:00,34.88,34.91,34.86,34.88,25153.0,26.3204,26.343,26.3053,26.3204,25153.0
2016-01-08 12:20:00,34.88,34.9,34.82,34.87,25266.0,26.3204,26.3355,26.2751,26.3128,25266.0
2016-01-08 12:25:00,34.88,34.9,34.85,34.9,26841.0,26.3204,26.3355,26.2978,26.3355,26841.0
2016-01-08 12:30:00,34.9,34.9,34.83,34.84,21867.0,26.3355,26.3355,26.2827,26.2902,21867.0
2016-01-08 12:35:00,34.84,34.87,34.79,34.79,24009.0,26.2902,26.3128,26.2525,26.2525,24009.0
2016-01-08 12:40:00,34.8,34.8,34.76,34.79,21942.0,26.26,26.26,26.2298,26.2525,21942.0
2016-01-08 12:45:00,34.79,34.93,34.78,34.91,111864.0,26.2525,26.3581,26.2449,26.343,111864.0
2016-01-08 12:50:00,34.91,34.99,34.89,34.99,37473.0,26.343,26.4034,26.3279,26.4034,37473.0
2016-01-08 12:55:00,34.98,35.03,34.96,35.01,37834.0,26.3958,26.4336,26.3808,26.4185,37834.0
2016-01-08 13:00:00,35.0,35.05,34.98,35.02,44609.0,26.4109,26.4487,26.3958,26.426,44609.0
2016-01-08 13:05:00,35.01,35.01,34.91,34.95,22084.0,26.4185,26.4185,26.343,26.3732,22084.0
2016-01-08 13:10:00,34.94,34.94,34.9,34.91,19859.0,26.3657,26.3657,26.3355,26.343,19859.0
2016-01-08 13:15:00,34.9,34.96,34.87,34.96,25419.0,26.3355,26.3808,26.3128,26.3808,25419.0
2016-01-08 13:20:00,34.95,34.97,34.88,34.89,21031.0,26.3732,26.3883,26.3204,26.3279,21031.0
2016-01-08 13:25:00,34.88,34.94,34.85,34.94,34147.0,26.3204,26.3657,26.2978,26.3657,34147.0
2016-01-08 13:30:00,34.94,35.02,34.93,35.02,19724.0,26.3657,26.426,26.3581,26.426,19724.0
2016-01-08 13:35:00,35.02,35.09,35.01,35.08,19105.0,26.426,26.4789,26.4185,26.4713,19105.0
2016-01-08 13:40:00,35.08,35.1,35.04,35.04,24824.0,26.4713,26.4864,26.4411,26.4411,24824.0
2016-01-08 13:45:00,35.04,35.05,34.99,35.0,36361.0,26.4411,26.4487,26.4034,26.4109,36361.0
2016-01-08 13:50:00,35.0,35.03,34.99,35.01,25082.0,26.4109,26.4336,26.4034,26.4185,25082.0
2016-01-08 13:55:00,35.01,35.01,34.97,34.99,15493.0,26.4185,26.4185,26.3883,26.4034,15493.0
2016-01-08 14:00:00,34.99,35.07,34.99,35.06,24444.0,26.4034,26.4638,26.4034,26.4562,24444.0
2016-01-08 14:05:00,35.07,35.07,35.04,35.07,17488.0,26.4638,26.4638,26.4411,26.4638,17488.0
2016-01-08 14:10:00,35.07,35.07,34.97,34.98,81330.0,26.4638,26.4638,26.3883,26.3958,81330.0
2016-01-08 14:15:00,34.97,34.99,34.95,34.97,37212.0,26.3883,26.4034,26.3732,26.3883,37212.0
2016-01-08 14:20:00,34.97,35.01,34.95,34.95,21197.0,26.3883,26.4185,26.3732,26.3732,21197.0
2016-01-08 14:25:00,34.95,34.95,34.89,34.92,23685.0,26.3732,26.3732,26.3279,26.3506,23685.0
2016-01-08 14:30:00,34.91,34.94,34.88,34.88,30562.0,26.343,26.3657,26.3204,26.3204,30562.0
2016-01-08 14:35:00,34.89,34.89,34.84,34.87,24498.0,26.3279,26.3279,26.2902,26.3128,24498.0
2016-01-08 14:40:00,34.87,34.89,34.84,34.88,48839.0,26.3128,26.3279,26.2902,26.3204,48839.0
2016-01-08 14:45:00,34.87,34.88,34.83,34.84,35568.0,26.3128,26.3204,26.2827,26.2902,35568.0
2016-01-08 14:50:00,34.83,34.84,34.76,34.79,35367.0,26.2827,26.2902,26.2298,26.2525,35367.0
2016-01-08 14:55:00,34.79,34.79,34.7,34.73,38949.0,26.2525,26.2525,26.1846,26.2072,38949.0
2016-01-08 15:00:00,34.72,34.75,34.7,34.74,30982.0,26.1997,26.2223,26.1846,26.2147,30982.0
2016-01-08 15:05:00,34.73,34.75,34.69,34.7,28244.0,26.2072,26.2223,26.177,26.1846,28244.0
2016-01-08 15:10:00,34.7,34.74,34.69,34.73,50220.0,26.1846,26.2147,26.177,26.2072,50220.0
2016-01-08 15:15:00,34.72,34.78,34.69,34.69,45346.0,26.1997,26.2449,26.177,26.177,45346.0
2016-01-08 15:20:00,34.69,34.71,34.68,34.7,23662.0,26.177,26.1921,26.1695,26.1846,23662.0
2016-01-08 15:25:00,34.7,34.72,34.6,34.63,64009.0,26.1846,26.1997,26.1091,26.1317,64009.0
2016-01-08 15:30:00,34.63,34.64,34.57,34.6,66807.0,26.1317,26.1393,26.0865,26.1091,66807.0
2016-01-08 15:35:00,34.6,34.64,34.54,34.59,54710.0,26.1091,26.1393,26.0638,26.1016,54710.0
2016-01-08 15:40:00,34.59,34.61,34.53,34.55,78593.0,26.1016,26.1166,26.0563,26.0714,78593.0
2016-01-08 15:45:00,34.54,34.54,34.42,34.45,122525.0,26.0638,26.0638,25.9733,25.9959,122525.0
2016-01-08 15:50:00,34.45,34.45,34.31,34.33,154022.0,25.9959,25.9959,25.8903,25.9054,154022.0
2016-01-08 15:55:00,34.32,34.41,34.32,34.39,297688.0,25.8978,25.9657,25.8978,25.9506,297688.0
2016-01-11 09:30:00,34.54,34.73,34.5,34.67,76971.0,26.0638,26.2072,26.0336,26.1619,76971.0
2016-01-11 09:35:00,34.69,34.72,34.53,34.56,59617.0,26.177,26.1997,26.0563,26.0789,59617.0
2016-01-11 09:40:00,34.56,34.58,34.48,34.5,50656.0,26.0789,26.094,26.0185,26.0336,50656.0
2016-01-11 09:45:00,34.5,34.52,34.42,34.44,49650.0,26.0336,26.0487,25.9733,25.9884,49650.0
2016-01-11 09:50:00,34.42,34.47,34.37,34.46,44934.0,25.9733,26.011,25.9355,26.0035,44934.0
2016-01-11 09:55:00,34.47,34.52,34.46,34.51,34815.0,26.011,26.0487,26.0035,26.0412,34815.0
2016-01-11 10:00:00,34.51,34.54,34.46,34.47,46389.0,26.0412,26.0638,26.0035,26.011,46389.0
2016-01-11 10:05:00,34.47,34.48,34.4,34.41,66130.0,26.011,26.0185,25.9582,25.9657,66130.0
2016-01-11 10:10:00,34.41,34.43,34.38,34.38,52000.0,25.9657,25.9808,25.9431,25.9431,52000.0
2016-01-11 10:15:00,34.37,34.38,34.3,34.36,93700.0,25.9355,25.9431,25.8827,25.928,93700.0
2016-01-11 10:20:00,34.35,34.46,34.35,34.42,76485.0,25.9205,26.0035,25.9205,25.9733,76485.0
2016-01-11 10:25:00,34.43,34.45,34.37,34.44,76684.0,25.9808,25.9959,25.9355,25.9884,76684.0
2016-01-11 10:30:00,34.43,34.48,34.41,34.45,149246.0,25.9808,26.0185,25.9657,25.9959,149246.0
2016-01-11 10:35:00,34.46,34.47,34.43,34.44,78732.0,26.0035,26.011,25.9808,25.9884,78732.0
2016-01-11 10:40:00,34.44,34.47,34.37,34.44,119496.0,25.9884,26.011,25.9355,25.9884,119496.0
2016-01-11 10:45:00,34.45,34.45,34.36,34.4,71300.0,25.9959,25.9959,25.928,25.9582,71300.0
2016-01-11 10:50:00,34.41,34.45,34.32,34.34,62421.0,25.9657,25.9959,25.8978,25.9129,62421.0
2016-01-11 10:55:00,34.33,34.33,34.2,34.28,119701.0,25.9054,25.9054,25.8073,25.8676,119701.0
2016-01-11 11:00:00,34.27,34.34,34.25,34.29,74644.0,25.8601,25.9129,25.845,25.8752,74644.0
2016-01-11 11:05:00,34.29,34.35,34.27,34.35,72243.0,25.8752,25.9205,25.8601,25.9205,72243.0
2016-01-11 11:10:00,34.36,34.46,34.36,34.45,70751.0,25.928,26.0035,25.928,25.9959,70751.0
2016-01-11 11:15:00,34.45,34.45,34.37,34.37,72411.0,25.9959,25.9959,25.9355,25.9355,72411.0
2016-01-11 11:20:00,34.37,34.42,34.36,34.38,36273.0,25.9355,25.9733,25.928,25.9431,36273.0
2016-01-11 11:25:00,34.38,34.38,34.34,34.38,24531.0,25.9431,25.9431,25.9129,25.9431,24531.0
2016-01-11 11:30:00,34.38,34.38,34.27,34.27,37101.0,25.9431,25.9431,25.8601,25.8601,37101.0
2016-01-11 11:35:00,34.26,34.36,34.25,34.3,49207.0,25.8525,25.928,25.845,25.8827,49207.0
2016-01-11 11:40:00,34.31,34.38,34.29,34.3,40406.0,25.8903,25.9431,25.8752,25.8827,40406.0
2016-01-11 11:45:00,34.3,34.37,34.29,34.34,45311.0,25.8827,25.9355,25.8752,25.9129,45311.0
2016-01-11 11:50:00,34.33,34.41,34.33,34.4,36269.0,25.9054,25.9657,25.9054,25.9582,36269.0
2016-01-11 11:55:00,34.4,34.45,34.39,34.4,46375.0,25.9582,25.9959,25.9506,25.9582,46375.0
2016-01-11 12:00:00,34.4,34.41,34.36,34.38,51202.0,25.9582,25.9657,25.928,25.9431,51202.0
2016-01-11 12:05:00,34.38,34.39,34.33,34.34,27233.0,25.9431,25.9506,25.9054,25.9129,27233.0
2016-01-11 12:10:00,34.34,34.34,34.28,34.29,24808.0,25.9129,25.9129,25.8676,25.8752,24808.0
2016-01-11 12:15:00,34.28,34.3,34.23,34.24,28614.0,25.8676,25.8827,25.8299,25.8374,28614.0
2016-01-11 12:20:00,34.25,34.26,34.17,34.21,26765.0,25.845,25.8525,25.7846,25.8148,26765.0
2016-01-11 12:25:00,34.2,34.21,34.15,34.17,26744.0,25.8073,25.8148,25.7695,25.7846,26744.0
2016-01-11 12:30:00,34.17,34.22,34.17,34.18,20840.0,25.7846,25.8224,25.7846,25.7922,20840.0
2016-01-11 12:35:00,34.18,34.22,34.16,34.18,21225.0,25.7922,25.8224,25.7771,25.7922,21225.0
2016-01-11 12:40:00,34.17,34.18,34.13,34.18,16245.0,25.7846,25.7922,25.7544,25.7922,16245.0
2016-01-11 12:45:00,34.19,34.2,34.16,34.19,24742.0,25.7997,25.8073,25.7771,25.7997,24742.0
2016-01-11 12:50:00,34.19,34.2,34.15,34.15,20094.0,25.7997,25.8073,25.7695,25.7695,20094.0
2016-01-11 12:55:00,34.15,34.17,34.12,34.16,32502.0,25.7695,25.7846,25.7469,25.7771,32502.0
2016-01-11 13:00:00,34.17,34.22,34.14,34.22,34266.0,25.7846,25.8224,25.762,25.8224,34266.0
2016-01-11 13:05:00,34.21,34.23,34.17,34.18,29106.0,25.8148,25.8299,25.7846,25.7922,29106.0
2016-01-11 13:10:00,34.18,34.21,34.1,34.13,50514.0,25.7922,25.8148,25.7318,25.7544,50514.0
2016-01-11 13:15:00,34.13,34.26,34.12,34.26,38999.0,25.7544,25.8525,25.7469,25.8525,38999.0
2016-01-11 13:20:00,34.25,34.28,34.23,34.26,50832.0,25.845,25.8676,25.8299,25.8525,50832.0
2016-01-11 13:25:00,34.26,34.26,34.16,34.17,41331.0,25.8525,25.8525,25.7771,25.7846,41331.0
2016-01-11 13:30:00,34.17,34.2,34.15,34.17,40584.0,25.7846,25.8073,25.7695,25.7846,40584.0
2016-01-11 13:35:00,34.17,34.18,34.1,34.16,46240.0,25.7846,25.7922,25.7318,25.7771,46240.0
2016-01-11 13:40:00,34.16,34.17,34.13,34.13,31131.0,25.7771,25.7846,25.7544,25.7544,31131.0
2016-01-11 13:45:00,34.14,34.15,34.09,34.11,50546.0,25.762,25.7695,25.7243,25.7393,50546.0
2016-01-11 13:50:00,34.11,34.15,34.08,34.14,35083.0,25.7393,25.7695,25.7167,25.762,35083.0
2016-01-11 13:55:00,34.15,34.15,34.08,34.09,49503.0,25.7695,25.7695,25.7167,25.7243,49503.0
2016-01-11 14:00:00,34.1,34.15,34.06,34.14,44444.0,25.7318,25.7695,25.7016,25.762,44444.0
2016-01-11 14:05:00,34.13,34.2,34.13,34.15,43886.0,25.7544,25.8073,25.7544,25.7695,43886.0
2016-01-11 14:10:00,34.15,34.2,34.13,34.18,67692.0,25.7695,25.8073,25.7544,25.7922,67692.0
2016-01-11 14:15:00,34.17,34.25,34.16,34.21,44794.0,25.7846,25.845,25.7771,25.8148,44794.0
2016-01-11 14:20:00,34.22,34.23,34.15,34.2,48653.0,25.8224,25.8299,25.7695,25.8073,48653.0
2016-01-11 14:25:00,34.21,34.31,34.19,34.26,55678.0,25.8148,25.8903,25.7997,25.8525,55678.0
2016-01-11 14:30:00,34.25,34.27,34.2,34.24,68108.0,25.845,25.8601,25.8073,25.8374,68108.0
2016-01-11 14:35:00,34.25,34.26,34.21,34.26,26645.0,25.845,25.8525,25.8148,25.8525,26645.0
2016-01-11 14:40:00,34.25,34.28,34.2,34.21,57881.0,25.845,25.8676,25.8073,25.8148,57881.0
2016-01-11 14:45:00,34.22,34.23,34.18,34.18,36443.0,25.8224,25.8299,25.7922,25.7922,36443.0
2016-01-11 14:50:00,34.18,34.19,34.1,34.11,40680.0,25.7922,25.7997,25.7318,25.7393,40680.0
2016-01-11 14:55:00,34.1,34.11,34.06,34.07,58315.0,25.7318,25.7393,25.7016,25.7092,58315.0
2016-01-11 15:00:00,34.07,34.1,34.05,34.08,59175.0,25.7092,25.7318,25.6941,25.7167,59175.0
2016-01-11 15:05:00,34.08,34.08,34.0,34.03,75487.0,25.7167,25.7167,25.6563,25.679,75487.0
2016-01-11 15:10:00,34.02,34.03,33.97,34.0,84516.0,25.6714,25.679,25.6337,25.6563,84516.0
2016-01-11 15:15:00,34.0,34.01,33.94,33.97,94296.0,25.6563,25.6639,25.6111,25.6337,94296.0
2016-01-11 15:20:00,33.97,34.08,33.95,34.08,53783.0,25.6337,25.7167,25.6186,25.7167,53783.0
2016-01-11 15:25:00,34.07,34.16,34.07,34.12,95485.0,25.7092,25.7771,25.7092,25.7469,95485.0
2016-01-11 15:30:00,34.12,34.24,34.12,34.22,97298.0,25.7469,25.8374,25.7469,25.8224,97298.0
2016-01-11 15:35:00,34.23,34.29,34.18,34.24,85442.0,25.8299,25.8752,25.7922,25.8374,85442.0
2016-01-11 15:40:00,34.24,34.29,34.2,34.27,133838.0,25.8374,25.8752,25.8073,25.8601,133838.0
2016-01-11 15:45:00,34.27,34.29,34.04,34.05,447079.0,25.8601,25.8752,25.6865,25.6941,447079.0
2016-01-11 15:50:00,34.06,34.22,34.05,34.22,240547.0,25.7016,25.8224,25.6941,25.8224,240547.0
2016-01-11 15:55:00,34.22,34.24,34.16,34.16,252092.0,25.8224,25.8374,25.7771,25.7771,252092.0
2016-01-12 09:30:00,34.56,34.6,34.28,34.31,82651.0,26.0789,26.1091,25.8676,25.8903,82651.0
2016-01-12 09:35:00,34.34,34.49,34.31,34.46,36977.0,25.9129,26.0261,25.8903,26.0035,36977.0
2016-01-12 09:40:00,34.47,34.61,34.47,34.58,49036.0,26.011,26.1166,26.011,26.094,49036.0
2016-01-12 09:45:00,34.59,34.66,34.58,34.63,36902.0,26.1016,26.1544,26.094,26.1317,36902.0
2016-01-12 09:50:00,34.63,34.66,34.54,34.54,27415.0,26.1317,26.1544,26.0638,26.0638,27415.0
2016-01-12 09:55:00,34.54,34.64,34.51,34.57,41225.0,26.0638,26.1393,26.0412,26.0865,41225.0
2016-01-12 10:00:00,34.56,34.58,34.4,34.41,66650.0,26.0789,26.094,25.9582,25.9657,66650.0
2016-01-12 10:05:00,34.41,34.49,34.41,34.47,48891.0,25.9657,26.0261,25.9657,26.011,48891.0
2016-01-12 10:10:00,34.48,34.55,34.4,34.41,83676.0,26.0185,26.0714,25.9582,25.9657,83676.0
2016-01-12 10:15:00,34.4,34.44,34.33,34.36,30832.0,25.9582,25.9884,25.9054,25.928,30832.0
2016-01-12 10:20:00,34.36,34.37,34.26,34.27,18396.0,25.928,25.9355,25.8525,25.8601,18396.0
2016-01-12 10:25:00,34.26,34.27,34.2,34.22,49047.0,25.8525,25.8601,25.8073,25.8224,49047.0
2016-01-12 10:30:00,34.22,34.32,34.22,34.29,53459.0,25.8224,25.8978,25.8224,25.8752,53459.0
2016-01-12 10:35:00,34.29,34.29,34.19,34.22,25103.0,25.8752,25.8752,25.7997,25.8224,25103.0
2016-01-12 10:40:00,34.23,34.27,34.21,34.25,22635.0,25.8299,25.8601,25.8148,25.845,22635.0
2016-01-12 10:45:00,34.25,34.26,34.11,34.11,29966.0,25.845,25.8525,25.7393,25.7393,29966.0
2016-01-12 10:50:00,34.12,34.2,34.11,34.17,59525.0,25.7469,25.8073,25.7393,25.7846,59525.0
2016-01-12 10:55:00,34.16,34.21,34.16,34.19,27490.0,25.7771,25.8148,25.7771,25.7997,27490.0
2016-01-12 11:00:00,34.2,34.24,34.16,34.21,44428.0,25.8073,25.8374,25.7771,25.8148,44428.0
2016-01-12 11:05:00,34.21,34.22,34.1,34.15,40385.0,25.8148,25.8224,25.7318,25.7695,40385.0
2016-01-12 11:10:00,34.14,34.15,34.06,34.06,28982.0,25.762,25.7695,25.7016,25.7016,28982.0
2016-01-12 11:15:00,34.05,34.12,34.03,34.09,41350.0,25.6941,25.7469,25.679,25.7243,41350.0
2016-01-12 11:20:00,34.09,34.1,34.02,34.04,19459.0,25.7243,25.7318,25.6714,25.6865,19459.0
2016-01-12 11:25:00,34.04,34.04,33.97,33.99,26819.0,25.6865,25.6865,25.6337,25.6488,26819.0
2016-01-12 11:30:00,33.99,34.0,33.95,33.97,16817.0,25.6488,25.6563,25.6186,25.6337,16817.0
2016-01-12 11:35:00,33.97,33.97,33.87,33.9,37743.0,25.6337,25.6337,25.5582,25.5809,37743.0
2016-01-12 11:40:00,33.9,34.03,33.9,34.02,16426.0,25.5809,25.679,25.5809,25.6714,16426.0
2016-01-12 11:45:00,34.02,34.12,33.96,34.12,28446.0,25.6714,25.7469,25.6262,25.7469,28446.0
2016-01-12 11:50:00,34.11,34.12,34.06,34.06,29126.0,25.7393,25.7469,25.7016,25.7016,29126.0
2016-01-12 11:55:00,34.07,34.1,34.02,34.04,20614.0,25.7092,25.7318,25.6714,25.6865,20614.0
2016-01-12 12:00:00,34.05,34.12,34.03,34.11,28929.0,25.6941,25.7469,25.679,25.7393,28929.0
2016-01-12 12:05:00,34.11,34.12,34.05,34.06,37020.0,25.7393,25.7469,25.6941,25.7016,37020.0
2016-01-12 12:10:00,34.05,34.06,33.96,33.97,24869.0,25.6941,25.7016,25.6262,25.6337,24869.0
2016-01-12 12:15:00,33.98,34.0,33.89,33.9,23045.0,25.6412,25.6563,25.5733,25.5809,23045.0
2016-01-12 12:20:00,33.89,33.9,33.8,33.83,85304.0,25.5733,25.5809,25.5054,25.5281,85304.0
2016-01-12 12:25:00,33.83,33.97,33.83,33.93,24989.0,25.5281,25.6337,25.5281,25.6035,24989.0
2016-01-12 12:30:00,33.92,34.0,33.9,33.9,30606.0,25.596,25.6563,25.5809,25.5809,30606.0
2016-01-12 12:35:00,33.89,33.89,33.86,33.87,18661.0,25.5733,25.5733,25.5507,25.5582,18661.0
2016-01-12 12:40:00,33.87,33.88,33.8,33.8,22734.0,25.5582,25.5658,25.5054,25.5054,22734.0
2016-01-12 12:45:00,33.8,33.9,33.77,33.86,28001.0,25.5054,25.5809,25.4828,25.5507,28001.0
2016-01-12 12:50:00,33.86,33.89,33.82,33.85,23307.0,25.5507,25.5733,25.5205,25.5432,23307.0
2016-01-12 12:55:00,33.85,33.86,33.82,33.82,19985.0,25.5432,25.5507,25.5205,25.5205,19985.0
2016-01-12 13:00:00,33.82,33.95,33.81,33.88,21785.0,25.5205,25.6186,25.513,25.5658,21785.0
2016-01-12 13:05:00,33.88,33.9,33.84,33.87,12255.0,25.5658,25.5809,25.5356,25.5582,12255.0
2016-01-12 13:10:00,33.87,33.98,33.86,33.96,23978.0,25.5582,25.6412,25.5507,25.6262,23978.0
2016-01-12 13:15:00,33.95,33.95,33.9,33.93,17688.0,25.6186,25.6186,25.5809,25.6035,17688.0
2016-01-12 13:20:00,33.93,33.93,33.86,33.87,14945.0,25.6035,25.6035,25.5507,25.5582,14945.0
2016-01-12 13:25:00,33.86,33.91,33.85,33.89,26247.0,25.5507,25.5884,25.5432,25.5733,26247.0
2016-01-12 13:30:00,33.89,33.95,33.85,33.9,18098.0,25.5733,25.6186,25.5432,25.5809,18098.0
2016-01-12 13:35:00,33.9,33.99,33.9,33.97,22569.0,25.5809,25.6488,25.5809,25.6337,22569.0
2016-01-12 13:40:00,33.97,34.02,33.93,34.02,14585.0,25.6337,25.6714,25.6035,25.6714,14585.0
2016-01-12 13:45:00,34.02,34.04,33.99,34.03,13719.0,25.6714,25.6865,25.6488,25.679,13719.0
2016-01-12 13:50:00,34.04,34.07,34.01,34.01,14674.0,25.6865,25.7092,25.6639,25.6639,14674.0
2016-01-12 13:55:00,34.01,34.02,33.98,33.98,15807.0,25.6639,25.6714,25.6412,25.6412,15807.0
2016-01-12 14:00:00,33.99,34.0,33.92,33.93,31288.0,25.6488,25.6563,25.596,25.6035,31288.0
2016-01-12 14:05:00,33.93,33.97,33.89,33.95,24232.0,25.6035,25.6337,25.5733,25.6186,24232.0
2016-01-12 14:10:00,33.96,34.04,33.95,34.0,25071.0,25.6262,25.6865,25.6186,25.6563,25071.0
2016-01-12 14:15:00,34.0,34.0,33.94,33.97,22274.0,25.6563,25.6563,25.6111,25.6337,22274.0
2016-01-12 14:20:00,33.96,34.05,33.93,34.04,18827.0,25.6262,25.6941,25.6035,25.6865,18827.0
2016-01-12 14:25:00,34.04,34.1,34.02,34.04,31664.0,25.6865,25.7318,25.6714,25.6865,31664.0
2016-01-12 14:30:00,34.04,34.1,34.03,34.09,21524.0,25.6865,25.7318,25.679,25.7243,21524.0
2016-01-12 14:35:00,34.09,34.12,34.05,34.09,61405.0,25.7243,25.7469,25.6941,25.7243,61405.0
2016-01-12 14:40:00,34.1,34.1,34.03,34.03,33415.0,25.7318,25.7318,25.679,25.679,33415.0
2016-01-12 14:45:00,34.04,34.07,34.02,34.03,31534.0,25.6865,25.7092,25.6714,25.679,31534.0
2016-01-12 14:50:00,34.04,34.11,34.03,34.11,45792.0,25.6865,25.7393,25.679,25.7393,45792.0
2016-01-12 14:55:00,34.11,34.16,34.1,34.15,26179.0,25.7393,25.7771,25.7318,25.7695,26179.0
2016-01-12 15:00:00,34.15,34.17,34.08,34.11,31318.0,25.7695,25.7846,25.7167,25.7393,31318.0
2016-01-12 15:05:00,34.11,34.14,34.08,34.08,37004.0,25.7393,25.762,25.7167,25.7167,37004.0
2016-01-12 15:10:00,34.09,34.13,34.08,34.09,44987.0,25.7243,25.7544,25.7167,25.7243,44987.0
2016-01-12 15:15:00,34.09,34.16,34.04,34.16,112906.0,25.7243,25.7771,25.6865,25.7771,112906.0
2016-01-12 15:20:00,34.16,34.26,34.16,34.26,37834.0,25.7771,25.8525,25.7771,25.8525,37834.0
2016-01-12 15:25:00,34.26,34.31,34.22,34.22,34233.0,25.8525,25.8903,25.8224,25.8224,34233.0
2016-01-12 15:30:00,34.22,34.22,34.15,34.2,53611.0,25.8224,25.8224,25.7695,25.8073,53611.0
2016-01-12 15:35:00,34.2,34.29,34.18,34.19,90994.0,25.8073,25.8752,25.7922,25.7997,90994.0
2016-01-12 15:40:00,34.19,34.34,34.17,34.34,81948.0,25.7997,25.9129,25.7846,25.9129,81948.0
2016-01-12 15:45:00,34.33,34.34,34.25,34.29,92077.0,25.9054,25.9129,25.845,25.8752,92077.0
2016-01-12 15:50:00,34.29,34.32,34.25,34.29,80197.0,25.8752,25.8978,25.845,25.8752,80197.0
2016-01-12 15:55:00,34.29,34.31,34.26,34.27,128438.0,25.8752,25.8903,25.8525,25.8601,128438.0
2016-01-13 09:30:00,34.34,34.44,34.25,34.33,112243.0,25.9129,25.9884,25.845,25.9054,112243.0
2016-01-13 09:35:00,34.34,34.51,34.24,34.5,75721.0,25.9129,26.0412,25.8374,26.0336,75721.0
2016-01-13 09:40:00,34.5,34.55,34.43,34.43,55821.0,26.0336,26.0714,25.9808,25.9808,55821.0
2016-01-13 09:45:00,34.42,34.45,34.27,34.4,53771.0,25.9733,25.9959,25.8601,25.9582,53771.0
2016-01-13 09:50:00,34.39,34.4,34.32,34.34,30811.0,25.9506,25.9582,25.8978,25.9129,30811.0
2016-01-13 09:55:00,34.32,34.32,34.27,34.29,34311.0,25.8978,25.8978,25.8601,25.8752,34311.0
2016-01-13 10:00:00,34.29,34.4,34.21,34.25,135313.0,25.8752,25.9582,25.8148,25.845,135313.0
2016-01-13 10:05:00,34.26,34.3,34.17,34.3,53777.0,25.8525,25.8827,25.7846,25.8827,53777.0
2016-01-13 10:10:00,34.31,34.32,34.16,34.21,50009.0,25.8903,25.8978,25.7771,25.8148,50009.0
2016-01-13 10:15:00,34.21,34.22,34.15,34.15,22508.0,25.8148,25.8224,25.7695,25.7695,22508.0
2016-01-13 10:20:00,34.16,34.25,34.16,34.25,18082.0,25.7771,25.845,25.7771,25.845,18082.0
2016-01-13 10:25:00,34.25,34.25,34.14,34.24,26408.0,25.845,25.845,25.762,25.8374,26408.0
2016-01-13 10:30:00,34.23,34.23,33.99,34.0,84083.0,25.8299,25.8299,25.6488,25.6563,84083.0
2016-01-13 10:35:00,34.01,34.03,33.89,33.89,85952.0,25.6639,25.679,25.5733,25.5733,85952.0
2016-01-13 10:40:00,33.89,34.01,33.89,34.01,61720.0,25.5733,25.6639,25.5733,25.6639,61720.0
2016-01-13 10:45:00,34.02,34.1,34.0,34.09,35752.0,25.6714,25.7318,25.6563,25.7243,35752.0
2016-01-13 10:50:00,34.1,34.17,34.04,34.05,28306.0,25.7318,25.7846,25.6865,25.6941,28306.0
2016-01-13 10:55:00,34.04,34.21,34.02,34.2,17845.0,25.6865,25.8148,25.6714,25.8073,17845.0
2016-01-13 11:00:00,34.21,34.23,34.14,34.15,27149.0,25.8148,25.8299,25.762,25.7695,27149.0
2016-01-13 11:05:00,34.15,34.22,34.12,34.14,37796.0,25.7695,25.8224,25.7469,25.762,37796.0
2016-01-13 11:10:00,34.13,34.22,34.1,34.2,40060.0,25.7544,25.8224,25.7318,25.8073,40060.0
2016-01-13 11:15:00,34.21,34.27,34.19,34.27,53537.0,25.8148,25.8601,25.7997,25.8601,53537.0
2016-01-13 11:20:00,34.28,34.33,34.25,34.27,18559.0,25.8676,25.9054,25.845,25.8601,18559.0
2016-01-13 11:25:00,34.27,34.27,34.21,34.24,14671.0,25.8601,25.8601,25.8148,25.8374,14671.0
2016-01-13 11:30:00,34.24,34.29,34.13,34.14,48294.0,25.8374,25.8752,25.7544,25.762,48294.0
2016-01-13 11:35:00,34.15,34.23,34.15,34.16,26711.0,25.7695,25.8299,25.7695,25.7771,26711.0
2016-01-13 11:40:00,34.16,34.19,34.11,34.12,18924.0,25.7771,25.7997,25.7393,25.7469,18924.0
2016-01-13 11:45:00,34.12,34.14,34.05,34.05,23833.0,25.7469,25.762,25.6941,25.6941,23833.0
2016-01-13 11:50:00,34.05,34.12,34.05,34.1,38028.0,25.6941,25.7469,25.6941,25.7318,38028.0
2016-01-13 11:55:00,34.09,34.11,34.01,34.03,17513.0,25.7243,25.7393,25.6639,25.679,17513.0
2016-01-13 12:00:00,34.03,34.11,34.03,34.1,24279.0,25.679,25.7393,25.679,25.7318,24279.0
2016-01-13 12:05:00,34.1,34.11,34.05,34.11,17534.0,25.7318,25.7393,25.6941,25.7393,17534.0
2016-01-13 12:10:00,34.11,34.15,34.08,34.12,25200.0,25.7393,25.7695,25.7167,25.7469,25200.0
2016-01-13 12:15:00,34.12,34.14,34.06,34.07,25308.0,25.7469,25.762,25.7016,25.7092,25308.0
2016-01-13 12:20:00,34.06,34.15,34.04,34.13,33174.0,25.7016,25.7695,25.6865,25.7544,33174.0
2016-01-13 12:25:00,34.13,34.17,34.12,34.16,29701.0,25.7544,25.7846,25.7469,25.7771,29701.0
2016-01-13 12:30:00,34.16,34.16,34.06,34.11,21987.0,25.7771,25.7771,25.7016,25.7393,21987.0
2016-01-13 12:35:00,34.11,34.13,34.08,34.08,23015.0,25.7393,25.7544,25.7167,25.7167,23015.0
2016-01-13 12:40:00,34.08,34.11,34.05,34.09,26944.0,25.7167,25.7393,25.6941,25.7243,26944.0
2016-01-13 12:45:00,34.09,34.13,34.07,34.1,20679.0,25.7243,25.7544,25.7092,25.7318,20679.0
2016-01-13 12:50:00,34.11,34.11,34.01,34.05,27559.0,25.7393,25.7393,25.6639,25.6941,27559.0
2016-01-13 12:55:00,34.05,34.11,34.04,34.11,75227.0,25.6941,25.7393,25.6865,25.7393,75227.0
2016-01-13 13:00:00,34.12,34.12,34.04,34.11,39415.0,25.7469,25.7469,25.6865,25.7393,39415.0
2016-01-13 13:05:00,34.11,34.16,34.1,34.14,26140.0,25.7393,25.7771,25.7318,25.762,26140.0
2016-01-13 13:10:00,34.15,34.19,34.15,34.16,41488.0,25.7695,25.7997,25.7695,25.7771,41488.0
2016-01-13 13:15:00,34.17,34.17,34.08,34.1,33617.0,25.7846,25.7846,25.7167,25.7318,33617.0
2016-01-13 13:20:00,34.09,34.1,34.02,34.04,30867.0,25.7243,25.7318,25.6714,25.6865,30867.0
2016-01-13 13:25:00,34.05,34.06,34.01,34.02,21806.0,25.6941,25.7016,25.6639,25.6714,21806.0
2016-01-13 13:30:00,34.02,34.05,33.99,34.02,25046.0,25.6714,25.6941,25.6488,25.6714,25046.0
2016-01-13 13:35:00,34.01,34.04,33.94,33.96,30392.0,25.6639,25.6865,25.6111,25.6262,30392.0
2016-01-13 13:40:00,33.96,34.01,33.95,33.95,54975.0,25.6262,25.6639,25.6186,25.6186,54975.0
2016-01-13 13:45:00,33.95,33.99,33.93,33.95,32011.0,25.6186,25.6488,25.6035,25.6186,32011.0
2016-01-13 13:50:00,33.95,34.04,33.91,33.99,46385.0,25.6186,25.6865,25.5884,25.6488,46385.0
2016-01-13 13:55:00,34.0,34.01,33.9,33.91,28483.0,25.6563,25.6639,25.5809,25.5884,28483.0
2016-01-13 14:00:00,33.91,34.01,33.9,33.93,64030.0,25.5884,25.6639,25.5809,25.6035,64030.0
2016-01-13 14:05:00,33.92,33.96,33.87,33.91,44838.0,25.596,25.6262,25.5582,25.5884,44838.0
2016-01-13 14:10:00,33.91,33.93,33.87,33.89,40606.0,25.5884,25.6035,25.5582,25.5733,40606.0
2016-01-13 14:15:00,33.89,33.89,33.79,33.85,53873.0,25.5733,25.5733,25.4979,25.5432,53873.0
2016-01-13 14:20:00,33.85,33.85,33.77,33.81,41256.0,25.5432,25.5432,25.4828,25.513,41256.0
2016-01-13 14:25:00,33.8,33.85,33.74,33.83,62342.0,25.5054,25.5432,25.4601,25.5281,62342.0
2016-01-13 14:30:00,33.82,33.82,33.64,33.66,60548.0,25.5205,25.5205,25.3847,25.3998,60548.0
2016-01-13 14:35:00,33.65,33.76,33.62,33.75,47219.0,25.3922,25.4752,25.3696,25.4677,47219.0
2016-01-13 14:40:00,33.74,33.74,33.57,33.61,65155.0,25.4601,25.4601,25.3319,25.362,65155.0
2016-01-13 14:45:00,33.61,33.64,33.6,33.63,57766.0,25.362,25.3847,25.3545,25.3771,57766.0
2016-01-13 14:50:00,33.64,33.71,33.63,33.7,56404.0,25.3847,25.4375,25.3771,25.43,56404.0
2016-01-13 14:55:00,33.69,33.73,33.66,33.69,58267.0,25.4224,25.4526,25.3998,25.4224,58267.0
2016-01-13 15:00:00,33.7,33.72,33.61,33.66,65792.0,25.43,25.4451,25.362,25.3998,65792.0
2016-01-13 15:05:00,33.66,33.7,33.62,33.65,55207.0,25.3998,25.43,25.3696,25.3922,55207.0
2016-01-13 15:10:00,33.64,33.65,33.55,33.56,65601.0,25.3847,25.3922,25.3168,25.3243,65601.0
2016-01-13 15:15:00,33.55,33.68,33.55,33.63,59667.0,25.3168,25.4149,25.3168,25.3771,59667.0
2016-01-13 15:20:00,33.63,33.66,33.6,33.65,52186.0,25.3771,25.3998,25.3545,25.3922,52186.0
2016-01-13 15:25:00,33.65,33.73,33.6,33.62,73307.0,25.3922,25.4526,25.3545,25.3696,73307.0
2016-01-13 15:30:00,33.61,33.68,33.58,33.61,98484.0,25.362,25.4149,25.3394,25.362,98484.0
2016-01-13 15:35:00,33.6,33.61,33.53,33.59,82573.0,25.3545,25.362,25.3017,25.347,82573.0
2016-01-13 15:40:00,33.59,33.64,33.52,33.54,98799.0,25.347,25.3847,25.2941,25.3092,98799.0
2016-01-13 15:45:00,33.53,33.55,33.42,33.43,157192.0,25.3017,25.3168,25.2187,25.2262,157192.0
2016-01-13 15:50:00,33.43,33.5,33.42,33.5,99405.0,25.2262,25.279,25.2187,25.279,99405.0
2016-01-13 15:55:00,33.5,33.54,33.44,33.46,244503.0,25.279,25.3092,25.2338,25.2489,244503.0
2016-01-14 09:30:00,33.42,33.47,33.17,33.24,115683.0,25.2187,25.2564,25.03,25.0828,115683.0
2016-01-14 09:35:00,33.23,33.27,33.17,33.23,36500.0,25.0753,25.1055,25.03,25.0753,36500.0
2016-01-14 09:40:00,33.23,33.24,33.13,33.21,83370.0,25.0753,25.0828,24.9998,25.0602,83370.0
2016-01-14 09:45:00,33.2,33.22,33.09,33.11,61226.0,25.0527,25.0678,24.9697,24.9847,61226.0
2016-01-14 09:50:00,33.12,33.12,33.02,33.04,56535.0,24.9923,24.9923,24.9168,24.9319,56535.0
2016-01-14 09:55:00,33.03,33.03,32.9,32.92,178382.0,24.9244,24.9244,24.8263,24.8414,178382.0
2016-01-14 10:00:00,32.91,32.93,32.81,32.86,104169.0,24.8338,24.8489,24.7584,24.7961,104169.0
2016-01-14 10:05:00,32.86,32.97,32.83,32.83,147082.0,24.7961,24.8791,24.7735,24.7735,147082.0
2016-01-14 10:10:00,32.84,32.89,32.8,32.87,84228.0,24.781,24.8187,24.7508,24.8036,84228.0
2016-01-14 10:15:00,32.87,32.93,32.82,32.85,146651.0,24.8036,24.8489,24.7659,24.7886,146651.0
2016-01-14 10:20:00,32.86,32.91,32.76,32.9,44975.0,24.7961,24.8338,24.7206,24.8263,44975.0
2016-01-14 10:25:00,32.91,32.91,32.77,32.85,73581.0,24.8338,24.8338,24.7282,24.7886,73581.0
2016-01-14 10:30:00,32.85,33.03,32.83,33.01,71580.0,24.7886,24.9244,24.7735,24.9093,71580.0
2016-01-14 10:35:00,33.01,33.14,33.0,33.08,108549.0,24.9093,25.0074,24.9017,24.9621,108549.0
2016-01-14 10:40:00,33.08,33.14,32.98,33.13,99900.0,24.9621,25.0074,24.8867,24.9998,99900.0
2016-01-14 10:45:00,33.13,33.17,33.07,33.17,67581.0,24.9998,25.03,24.9546,25.03,67581.0
2016-01-14 10:50:00,33.17,33.18,33.09,33.09,82635.0,25.03,25.0376,24.9697,24.9697,82635.0
2016-01-14 10:55:00,33.09,33.19,33.09,33.17,68867.0,24.9697,25.0451,24.9697,25.03,68867.0
2016-01-14 11:00:00,33.18,33.28,33.16,33.16,72749.0,25.0376,25.113,25.0225,25.0225,72749.0
2016-01-14 11:05:00,33.16,33.21,33.11,33.13,57652.0,25.0225,25.0602,24.9847,24.9998,57652.0
2016-01-14 11:10:00,33.14,33.3,33.13,33.29,34128.0,25.0074,25.1281,24.9998,25.1206,34128.0
2016-01-14 11:15:00,33.3,33.39,33.27,33.27,41530.0,25.1281,25.196,25.1055,25.1055,41530.0
2016-01-14 11:20:00,33.26,33.29,33.14,33.17,31266.0,25.0979,25.1206,25.0074,25.03,31266.0
2016-01-14 11:25:00,33.18,33.18,33.05,33.1,30961.0,25.0376,25.0376,24.9395,24.9772,30961.0
2016-01-14 11:30:00,33.1,33.13,33.04,33.04,26070.0,24.9772,24.9998,24.9319,24.9319,26070.0
2016-01-14 11:35:00,33.04,33.1,33.0,33.07,20299.0,24.9319,24.9772,24.9017,24.9546,20299.0
2016-01-14 11:40:00,33.06,33.1,33.03,33.09,30614.0,24.947,24.9772,24.9244,24.9697,30614.0
2016-01-14 11:45:00,33.09,33.17,33.09,33.11,21127.0,24.9697,25.03,24.9697,24.9847,21127.0
2016-01-14 11:50:00,33.11,33.14,33.06,33.11,32747.0,24.9847,25.0074,24.947,24.9847,32747.0
2016-01-14 11:55:00,33.11,33.19,33.11,33.18,23410.0,24.9847,25.0451,24.9847,25.0376,23410.0
2016-01-14 12:00:00,33.19,33.28,33.19,33.24,29499.0,25.0451,25.113,25.0451,25.0828,29499.0
2016-01-14 12:05:00,33.24,33.27,33.16,33.17,24085.0,25.0828,25.1055,25.0225,25.03,24085.0
2016-01-14 12:10:00,33.16,33.17,33.11,33.14,26881.0,25.0225,25.03,24.9847,25.0074,26881.0
2016-01-14 12:15:00,33.14,33.22,33.13,33.19,21788.0,25.0074,25.0678,24.9998,25.0451,21788.0
2016-01-14 12:20:00,33.2,33.25,33.16,33.24,28255.0,25.0527,25.0904,25.0225,25.0828,28255.0
2016-01-14 12:25:00,33.24,33.32,33.22,33.3,29089.0,25.0828,25.1432,25.0678,25.1281,29089.0
2016-01-14 12:30:00,33.3,33.32,33.23,33.26,46766.0,25.1281,25.1432,25.0753,25.0979,46766.0
2016-01-14 12:35:00,33.25,33.26,33.21,33.23,37265.0,25.0904,25.0979,25.0602,25.0753,37265.0
2016-01-14 12:40:00,33.23,33.31,33.22,33.31,46581.0,25.0753,25.1357,25.0678,25.1357,46581.0
2016-01-14 12:45:00,33.31,33.35,33.28,33.32,17558.0,25.1357,25.1659,25.113,25.1432,17558.0
2016-01-14 12:50:00,33.32,33.35,33.25,33.34,34772.0,25.1432,25.1659,25.0904,25.1583,34772.0
2016-01-14 12:55:00,33.34,33.36,33.25,33.25,22389.0,25.1583,25.1734,25.0904,25.0904,22389.0
2016-01-14 13:00:00,33.25,33.31,33.24,33.29,24986.0,25.0904,25.1357,25.0828,25.1206,24986.0
2016-01-14 13:05:00,33.29,33.34,33.28,33.31,34837.0,25.1206,25.1583,25.113,25.1357,34837.0
2016-01-14 13:10:00,33.32,33.34,33.28,33.29,35345.0,25.1432,25.1583,25.113,25.1206,35345.0
2016-01-14 13:15:00,33.28,33.31,33.28,33.3,22750.0,25.113,25.1357,25.113,25.1281,22750.0
2016-01-14 13:20:00,33.3,33.37,33.3,33.36,117278.0,25.1281,25.1809,25.1281,25.1734,117278.0
2016-01-14 13:25:00,33.36,33.39,33.32,33.34,27972.0,25.1734,25.196,25.1432,25.1583,27972.0
2016-01-14 13:30:00,33.35,33.37,33.32,33.33,44706.0,25.1659,25.1809,25.1432,25.1508,44706.0
2016-01-14 13:35:00,33.33,33.34,33.28,33.3,192500.0,25.1508,25.1583,25.113,25.1281,192500.0
2016-01-14 13:40:00,33.29,33.31,33.25,33.26,41970.0,25.1206,25.1357,25.0904,25.0979,41970.0
2016-01-14 13:45:00,33.26,33.33,33.21,33.29,72904.0,25.0979,25.1508,25.0602,25.1206,72904.0
2016-01-14 13:50:00,33.29,33.34,33.24,33.33,33911.0,25.1206,25.1583,25.0828,25.1508,33911.0
2016-01-14 13:55:00,33.32,33.37,33.31,33.35,66333.0,25.1432,25.1809,25.1357,25.1659,66333.0
2016-01-14 14:00:00,33.35,33.37,33.28,33.29,25146.0,25.1659,25.1809,25.113,25.1206,25146.0
2016-01-14 14:05:00,33.29,33.34,33.26,33.32,47114.0,25.1206,25.1583,25.0979,25.1432,47114.0
2016-01-14 14:10:00,33.31,33.38,33.3,33.37,39929.0,25.1357,25.1885,25.1281,25.1809,39929.0
2016-01-14 14:15:00,33.37,33.4,33.33,33.33,34037.0,25.1809,25.2036,25.1508,25.1508,34037.0
2016-01-14 14:20:00,33.33,33.42,33.32,33.42,44568.0,25.1508,25.2187,25.1432,25.2187,44568.0
2016-01-14 14:25:00,33.41,33.41,33.34,33.36,31993.0,25.2111,25.2111,25.1583,25.1734,31993.0
2016-01-14 14:30:00,33.36,33.42,33.36,33.39,30554.0,25.1734,25.2187,25.1734,25.196,30554.0
2016-01-14 14:35:00,33.39,33.39,33.32,33.34,35090.0,25.196,25.196,25.1432,25.1583,35090.0
2016-01-14 14:40:00,33.35,33.42,33.35,33.4,43792.0,25.1659,25.2187,25.1659,25.2036,43792.0
2016-01-14 14:45:00,33.4,33.46,33.4,33.42,54523.0,25.2036,25.2489,25.2036,25.2187,54523.0
2016-01-14 14:50:00,33.42,33.46,33.42,33.45,26516.0,25.2187,25.2489,25.2187,25.2413,26516.0
2016-01-14 14:55:00,33.44,33.57,33.43,33.57,67756.0,25.2338,25.3319,25.2262,25.3319,67756.0
2016-01-14 15:00:00,33.57,33.61,33.54,33.6,103869.0,25.3319,25.362,25.3092,25.3545,103869.0
2016-01-14 15:05:00,33.6,33.65,33.6,33.64,41941.0,25.3545,25.3922,25.3545,25.3847,41941.0
2016-01-14 15:10:00,33.64,33.65,33.6,33.62,47320.0,25.3847,25.3922,25.3545,25.3696,47320.0
2016-01-14 15:15:00,33.63,33.66,33.61,33.64,43146.0,25.3771,25.3998,25.362,25.3847,43146.0
2016-01-14 15:20:00,33.64,33.66,33.61,33.66,37506.0,25.3847,25.3998,25.362,25.3998,37506.0
2016-01-14 15:25:00,33.66,33.68,33.58,33.58,62749.0,25.3998,25.4149,25.3394,25.3394,62749.0
2016-01-14 15:30:00,33.58,33.58,33.4,33.43,90937.0,25.3394,25.3394,25.2036,25.2262,90937.0
2016-01-14 15:35:00,33.42,33.46,33.38,33.41,59737.0,25.2187,25.2489,25.1885,25.2111,59737.0
2016-01-14 15:40:00,33.41,33.47,33.37,33.47,77737.0,25.2111,25.2564,25.1809,25.2564,77737.0
2016-01-14 15:45:00,33.47,33.5,33.4,33.41,93201.0,25.2564,25.279,25.2036,25.2111,93201.0
2016-01-14 15:50:00,33.42,33.47,33.34,33.35,119095.0,25.2187,25.2564,25.1583,25.1659,119095.0
2016-01-14 15:55:00,33.35,33.38,33.33,33.36,313020.0,25.1659,25.1885,25.1508,25.1734,313020.0
2016-01-15 09:30:00,32.6,32.62,32.25,32.28,408423.0,24.5999,24.615,24.3358,24.3584,408423.0
2016-01-15 09:35:00,32.29,32.3,31.77,31.78,106855.0,24.366,24.3735,23.9736,23.9811,106855.0
2016-01-15 09:40:00,31.78,32.0,31.64,31.9,157606.0,23.9811,24.1471,23.8755,24.0717,157606.0
2016-01-15 09:45:00,31.89,31.92,31.83,31.84,115850.0,24.0641,24.0868,24.0189,24.0264,115850.0
2016-01-15 09:50:00,31.84,31.84,31.56,31.72,113388.0,24.0264,24.0264,23.8151,23.9359,113388.0
2016-01-15 09:55:00,31.72,31.72,31.4,31.42,143683.0,23.9359,23.9359,23.6944,23.7095,143683.0
2016-01-15 10:00:00,31.41,31.68,31.39,31.51,178726.0,23.7019,23.9057,23.6868,23.7774,178726.0
2016-01-15 10:05:00,31.5,31.71,31.5,31.7,155471.0,23.7698,23.9283,23.7698,23.9208,155471.0
2016-01-15 10:10:00,31.7,31.81,31.57,31.63,195491.0,23.9208,24.0038,23.8227,23.8679,195491.0
2016-01-15 10:15:00,31.64,31.71,31.5,31.64,77697.0,23.8755,23.9283,23.7698,23.8755,77697.0
2016-01-15 10:20:00,31.63,31.76,31.62,31.74,49683.0,23.8679,23.966,23.8604,23.9509,49683.0
2016-01-15 10:25:00,31.73,31.74,31.62,31.67,62609.0,23.9434,23.9509,23.8604,23.8981,62609.0
2016-01-15 10:30:00,31.7,31.71,31.51,31.53,146362.0,23.9208,23.9283,23.7774,23.7925,146362.0
2016-01-15 10:35:00,31.52,31.63,31.51,31.62,40907.0,23.7849,23.8679,23.7774,23.8604,40907.0
2016-01-15 10:40:00,31.63,31.67,31.54,31.56,105649.0,23.8679,23.8981,23.8,23.8151,105649.0
2016-01-15 10:45:00,31.55,31.65,31.53,31.65,43479.0,23.8076,23.883,23.7925,23.883,43479.0
2016-01-15 10:50:00,31.65,31.65,31.54,31.56,28155.0,23.883,23.883,23.8,23.8151,28155.0
2016-01-15 10:55:00,31.55,31.56,31.51,31.55,49862.0,23.8076,23.8151,23.7774,23.8076,49862.0
2016-01-15 11:00:00,31.54,31.59,31.45,31.47,73364.0,23.8,23.8378,23.7321,23.7472,73364.0
2016-01-15 11:05:00,31.47,31.49,31.42,31.43,56027.0,23.7472,23.7623,23.7095,23.717,56027.0
2016-01-15 11:10:00,31.43,31.45,31.35,31.45,54477.0,23.717,23.7321,23.6567,23.7321,54477.0
2016-01-15 11:15:00,31.46,31.54,31.42,31.46,48107.0,23.7397,23.8,23.7095,23.7397,48107.0
2016-01-15 11:20:00,31.47,31.49,31.38,31.38,59749.0,23.7472,23.7623,23.6793,23.6793,59749.0
2016-01-15 11:25:00,31.38,31.41,31.33,31.38,91006.0,23.6793,23.7019,23.6416,23.6793,91006.0
2016-01-15 11:30:00,31.38,31.44,31.36,31.38,52018.0,23.6793,23.7246,23.6642,23.6793,52018.0
2016-01-15 11:35:00,31.38,31.41,31.32,31.35,47043.0,23.6793,23.7019,23.634,23.6567,47043.0
2016-01-15 11:40:00,31.34,31.36,31.27,31.33,41171.0,23.6491,23.6642,23.5963,23.6416,41171.0
2016-01-15 11:45:00,31.33,31.4,31.3,31.3,35806.0,23.6416,23.6944,23.6189,23.6189,35806.0
2016-01-15 11:50:00,31.3,31.34,31.25,31.26,31509.0,23.6189,23.6491,23.5812,23.5887,31509.0
2016-01-15 11:55:00,31.26,31.31,31.23,31.29,47293.0,23.5887,23.6265,23.5661,23.6114,47293.0
2016-01-15 12:00:00,31.29,31.3,31.2,31.2,54667.0,23.6114,23.6189,23.5435,23.5435,54667.0
2016-01-15 12:05:00,31.21,31.24,31.16,31.24,72065.0,23.551,23.5737,23.5133,23.5737,72065.0
2016-01-15 12:10:00,31.24,31.31,31.23,31.28,47853.0,23.5737,23.6265,23.5661,23.6038,47853.0
2016-01-15 12:15:00,31.27,31.29,31.24,31.24,33888.0,23.5963,23.6114,23.5737,23.5737,33888.0
2016-01-15 12:20:00,31.23,31.26,31.21,31.24,80920.0,23.5661,23.5887,23.551,23.5737,80920.0
2016-01-15 12:25:00,31.25,31.27,31.17,31.25,57461.0,23.5812,23.5963,23.5208,23.5812,57461.0
2016-01-15 12:30:00,31.25,31.27,31.19,31.21,47431.0,23.5812,23.5963,23.5359,23.551,47431.0
2016-01-15 12:35:00,31.22,31.25,31.19,31.22,42912.0,23.5586,23.5812,23.5359,23.5586,42912.0
2016-01-15 12:40:00,31.22,31.29,31.17,31.28,48232.0,23.5586,23.6114,23.5208,23.6038,48232.0
2016-01-15 12:45:00,31.29,31.37,31.28,31.36,34889.0,23.6114,23.6717,23.6038,23.6642,34889.0
2016-01-15 12:50:00,31.36,31.42,31.35,31.42,23633.0,23.6642,23.7095,23.6567,23.7095,23633.0
2016-01-15 12:55:00,31.42,31.47,31.4,31.46,39204.0,23.7095,23.7472,23.6944,23.7397,39204.0
2016-01-15 13:00:00,31.46,31.48,31.4,31.44,34128.0,23.7397,23.7548,23.6944,23.7246,34128.0
2016-01-15 13:05:00,31.44,31.45,31.27,31.27,105204.0,23.7246,23.7321,23.5963,23.5963,105204.0
2016-01-15 13:10:00,31.27,31.38,31.25,31.35,35844.0,23.5963,23.6793,23.5812,23.6567,35844.0
2016-01-15 13:15:00,31.34,31.45,31.33,31.45,41526.0,23.6491,23.7321,23.6416,23.7321,41526.0
2016-01-15 13:20:00,31.45,31.52,31.42,31.51,50334.0,23.7321,23.7849,23.7095,23.7774,50334.0
2016-01-15 13:25:00,31.5,31.57,31.49,31.5,41956.0,23.7698,23.8227,23.7623,23.7698,41956.0
2016-01-15 13:30:00,31.5,31.53,31.44,31.46,135055.0,23.7698,23.7925,23.7246,23.7397,135055.0
2016-01-15 13:35:00,31.47,31.48,31.42,31.45,76455.0,23.7472,23.7548,23.7095,23.7321,76455.0
2016-01-15 13:40:00,31.44,31.48,31.42,31.45,135151.0,23.7246,23.7548,23.7095,23.7321,135151.0
2016-01-15 13:45:00,31.45,31.45,31.36,31.36,104625.0,23.7321,23.7321,23.6642,23.6642,104625.0
2016-01-15 13:50:00,31.36,31.4,31.34,31.37,75420.0,23.6642,23.6944,23.6491,23.6717,75420.0
2016-01-15 13:55:00,31.37,31.38,31.33,31.35,73375.0,23.6717,23.6793,23.6416,23.6567,73375.0
2016-01-15 14:00:00,31.36,31.37,31.33,31.34,50449.0,23.6642,23.6717,23.6416,23.6491,50449.0
2016-01-15 14:05:00,31.34,31.37,31.3,31.34,59251.0,23.6491,23.6717,23.6189,23.6491,59251.0
2016-01-15 14:10:00,31.35,31.38,31.32,31.34,93456.0,23.6567,23.6793,23.634,23.6491,93456.0
2016-01-15 14:15:00,31.34,31.38,31.32,31.37,57179.0,23.6491,23.6793,23.634,23.6717,57179.0
2016-01-15 14:20:00,31.37,31.39,31.31,31.36,77400.0,23.6717,23.6868,23.6265,23.6642,77400.0
2016-01-15 14:25:00,31.36,31.37,31.3,31.3,59402.0,23.6642,23.6717,23.6189,23.6189,59402.0
2016-01-15 14:30:00,31.3,31.31,31.26,31.29,67918.0,23.6189,23.6265,23.5887,23.6114,67918.0
2016-01-15 14:35:00,31.29,31.3,31.26,31.28,81211.0,23.6114,23.6189,23.5887,23.6038,81211.0
2016-01-15 14:40:00,31.29,31.35,31.28,31.34,110700.0,23.6114,23.6567,23.6038,23.6491,110700.0
2016-01-15 14:45:00,31.34,31.36,31.32,31.35,91320.0,23.6491,23.6642,23.634,23.6567,91320.0
2016-01-15 14:50:00,31.35,31.38,31.3,31.36,139439.0,23.6567,23.6793,23.6189,23.6642,139439.0
2016-01-15 14:55:00,31.36,31.38,31.34,31.37,157667.0,23.6642,23.6793,23.6491,23.6717,157667.0
2016-01-15 15:00:00,31.37,31.48,31.35,31.48,140500.0,23.6717,23.7548,23.6567,23.7548,140500.0
2016-01-15 15:05:00,31.48,31.55,31.46,31.52,130476.0,23.7548,23.8076,23.7397,23.7849,130476.0
2016-01-15 15:10:00,31.52,31.54,31.48,31.51,211193.0,23.7849,23.8,23.7548,23.7774,211193.0
2016-01-15 15:15:00,31.51,31.51,31.37,31.39,143362.0,23.7774,23.7774,23.6717,23.6868,143362.0
2016-01-15 15:20:00,31.4,31.49,31.38,31.49,122325.0,23.6944,23.7623,23.6793,23.7623,122325.0
2016-01-15 15:25:00,31.49,31.57,31.48,31.56,83541.0,23.7623,23.8227,23.7548,23.8151,83541.0
2016-01-15 15:30:00,31.56,31.59,31.47,31.57,138969.0,23.8151,23.8378,23.7472,23.8227,138969.0
2016-01-15 15:35:00,31.57,31.61,31.52,31.52,147093.0,23.8227,23.8529,23.7849,23.7849,147093.0
2016-01-15 15:40:00,31.52,31.53,31.42,31.47,217849.0,23.7849,23.7925,23.7095,23.7472,217849.0
2016-01-15 15:45:00,31.48,31.56,31.48,31.54,225912.0,23.7548,23.8151,23.7548,23.8,225912.0
2016-01-15 15:50:00,31.54,31.57,31.5,31.54,181704.0,23.8,23.8227,23.7698,23.8,181704.0
2016-01-15 15:55:00,31.54,31.55,31.46,31.5,395469.0,23.8,23.8076,23.7397,23.7698,395469.0
2016-01-19 09:30:00,31.94,32.01,31.75,32.01,158194.0,24.1019,24.1547,23.9585,24.1547,158194.0
2016-01-19 09:35:00,31.98,32.05,31.61,31.62,76817.0,24.1321,24.1849,23.8529,23.8604,76817.0
2016-01-19 09:40:00,31.63,31.73,31.58,31.59,49703.0,23.8679,23.9434,23.8302,23.8378,49703.0
2016-01-19 09:45:00,31.59,31.61,31.28,31.32,129643.0,23.8378,23.8529,23.6038,23.634,129643.0
2016-01-19 09:50:00,31.33,31.34,31.14,31.23,150269.0,23.6416,23.6491,23.4982,23.5661,150269.0
2016-01-19 09:55:00,31.24,31.49,31.23,31.49,79713.0,23.5737,23.7623,23.5661,23.7623,79713.0
2016-01-19 10:00:00,31.48,31.58,31.45,31.48,126505.0,23.7548,23.8302,23.7321,23.7548,126505.0
2016-01-19 10:05:00,31.49,31.54,31.41,31.42,94174.0,23.7623,23.8,23.7019,23.7095,94174.0
2016-01-19 10:10:00,31.43,31.48,31.34,31.36,88308.0,23.717,23.7548,23.6491,23.6642,88308.0
2016-01-19 10:15:00,31.37,31.41,31.33,31.37,39331.0,23.6717,23.7019,23.6416,23.6717,39331.0
2016-01-19 10:20:00,31.37,31.42,31.31,31.37,72209.0,23.6717,23.7095,23.6265,23.6717,72209.0
2016-01-19 10:25:00,31.37,31.47,31.37,31.46,59255.0,23.6717,23.7472,23.6717,23.7397,59255.0
2016-01-19 10:30:00,31.46,31.55,31.46,31.5,80833.0,23.7397,23.8076,23.7397,23.7698,80833.0
2016-01-19 10:35:00,31.5,31.55,31.39,31.4,31208.0,23.7698,23.8076,23.6868,23.6944,31208.0
2016-01-19 10:40:00,31.39,31.44,31.37,31.39,31725.0,23.6868,23.7246,23.6717,23.6868,31725.0
2016-01-19 10:45:00,31.4,31.51,31.36,31.49,46422.0,23.6944,23.7774,23.6642,23.7623,46422.0
2016-01-19 10:50:00,31.5,31.52,31.34,31.36,54488.0,23.7698,23.7849,23.6491,23.6642,54488.0
2016-01-19 10:55:00,31.36,31.4,31.34,31.36,21693.0,23.6642,23.6944,23.6491,23.6642,21693.0
2016-01-19 11:00:00,31.37,31.43,31.36,31.41,61462.0,23.6717,23.717,23.6642,23.7019,61462.0
2016-01-19 11:05:00,31.41,31.42,31.34,31.39,60917.0,23.7019,23.7095,23.6491,23.6868,60917.0
2016-01-19 11:10:00,31.39,31.39,31.28,31.32,48296.0,23.6868,23.6868,23.6038,23.634,48296.0
2016-01-19 11:15:00,31.32,31.36,31.24,31.24,123328.0,23.634,23.6642,23.5737,23.5737,123328.0
2016-01-19 11:20:00,31.23,31.29,31.21,31.21,59559.0,23.5661,23.6114,23.551,23.551,59559.0
2016-01-19 11:25:00,31.21,31.3,31.2,31.3,75643.0,23.551,23.6189,23.5435,23.6189,75643.0
2016-01-19 11:30:00,31.31,31.34,31.29,31.32,64354.0,23.6265,23.6491,23.6114,23.634,64354.0
2016-01-19 11:35:00,31.31,31.34,31.29,31.33,34201.0,23.6265,23.6491,23.6114,23.6416,34201.0
2016-01-19 11:40:00,31.34,31.34,31.26,31.27,55936.0,23.6491,23.6491,23.5887,23.5963,55936.0
2016-01-19 11:45:00,31.27,31.29,31.2,31.22,59376.0,23.5963,23.6114,23.5435,23.5586,59376.0
2016-01-19 11:50:00,31.21,31.23,31.14,31.15,62439.0,23.551,23.5661,23.4982,23.5057,62439.0
2016-01-19 11:55:00,31.15,31.22,31.14,31.17,57049.0,23.5057,23.5586,23.4982,23.5208,57049.0
2016-01-19 12:00:00,31.17,31.18,31.11,31.12,59896.0,23.5208,23.5284,23.4756,23.4831,59896.0
2016-01-19 12:05:00,31.13,31.14,31.07,31.07,62818.0,23.4906,23.4982,23.4454,23.4454,62818.0
2016-01-19 12:10:00,31.07,31.11,31.06,31.1,50404.0,23.4454,23.4756,23.4378,23.468,50404.0
2016-01-19 12:15:00,31.1,31.1,31.01,31.02,58736.0,23.468,23.468,23.4001,23.4076,58736.0
2016-01-19 12:20:00,31.02,31.04,30.92,30.94,92472.0,23.4076,23.4227,23.3322,23.3473,92472.0
2016-01-19 12:25:00,30.95,30.95,30.88,30.89,197074.0,23.3548,23.3548,23.302,23.3095,197074.0
2016-01-19 12:30:00,30.89,30.92,30.88,30.91,110496.0,23.3095,23.3322,23.302,23.3246,110496.0
2016-01-19 12:35:00,30.91,30.91,30.88,30.9,117962.0,23.3246,23.3246,23.302,23.3171,117962.0
2016-01-19 12:40:00,30.9,30.96,30.89,30.94,159749.0,23.3171,23.3624,23.3095,23.3473,159749.0
2016-01-19 12:45:00,30.95,30.96,30.89,30.9,63332.0,23.3548,23.3624,23.3095,23.3171,63332.0
2016-01-19 12:50:00,30.9,30.95,30.89,30.95,53922.0,23.3171,23.3548,23.3095,23.3548,53922.0
2016-01-19 12:55:00,30.95,30.99,30.94,30.97,86678.0,23.3548,23.385,23.3473,23.3699,86678.0
2016-01-19 13:00:00,30.98,31.0,30.92,30.92,53617.0,23.3775,23.3925,23.3322,23.3322,53617.0
2016-01-19 13:05:00,30.91,30.96,30.88,30.94,39374.0,23.3246,23.3624,23.302,23.3473,39374.0
2016-01-19 13:10:00,30.94,30.96,30.88,30.89,48260.0,23.3473,23.3624,23.302,23.3095,48260.0
2016-01-19 13:15:00,30.89,30.89,30.82,30.87,69296.0,23.3095,23.3095,23.2567,23.2944,69296.0
2016-01-19 13:20:00,30.88,30.91,30.86,30.86,33543.0,23.302,23.3246,23.2869,23.2869,33543.0
2016-01-19 13:25:00,30.85,30.88,30.81,30.83,63658.0,23.2794,23.302,23.2492,23.2643,63658.0
2016-01-19 13:30:00,30.83,30.83,30.78,30.83,62944.0,23.2643,23.2643,23.2265,23.2643,62944.0
2016-01-19 13:35:00,30.83,30.83,30.76,30.8,62104.0,23.2643,23.2643,23.2114,23.2416,62104.0
2016-01-19 13:40:00,30.81,30.86,30.79,30.82,63150.0,23.2492,23.2869,23.2341,23.2567,63150.0
2016-01-19 13:45:00,30.82,30.89,30.81,30.88,39255.0,23.2567,23.3095,23.2492,23.302,39255.0
2016-01-19 13:50:00,30.87,30.87,30.77,30.79,32755.0,23.2944,23.2944,23.219,23.2341,32755.0
2016-01-19 13:55:00,30.78,30.83,30.77,30.79,76200.0,23.2265,23.2643,23.219,23.2341,76200.0
2016-01-19 14:00:00,30.79,30.81,30.77,30.78,62432.0,23.2341,23.2492,23.219,23.2265,62432.0
2016-01-19 14:05:00,30.78,30.78,30.64,30.64,85214.0,23.2265,23.2265,23.1209,23.1209,85214.0
2016-01-19 14:10:00,30.65,30.65,30.55,30.55,87642.0,23.1284,23.1284,23.053,23.053,87642.0
2016-01-19 14:15:00,30.55,30.58,30.51,30.57,63680.0,23.053,23.0756,23.0228,23.0681,63680.0
2016-01-19 14:20:00,30.57,30.57,30.45,30.5,102750.0,23.0681,23.0681,22.9775,23.0152,102750.0
2016-01-19 14:25:00,30.5,30.5,30.46,30.47,103691.0,23.0152,23.0152,22.9851,22.9926,103691.0
2016-01-19 14:30:00,30.48,30.5,30.47,30.5,69522.0,23.0002,23.0152,22.9926,23.0152,69522.0
2016-01-19 14:35:00,30.5,30.5,30.42,30.42,97944.0,23.0152,23.0152,22.9549,22.9549,97944.0
2016-01-19 14:40:00,30.43,30.44,30.32,30.33,76863.0,22.9624,22.97,22.8794,22.887,76863.0
2016-01-19 14:45:00,30.32,30.35,30.3,30.3,58721.0,22.8794,22.9021,22.8643,22.8643,58721.0
2016-01-19 14:50:00,30.3,30.42,30.29,30.42,70120.0,22.8643,22.9549,22.8568,22.9549,70120.0
2016-01-19 14:55:00,30.43,30.45,30.37,30.4,93005.0,22.9624,22.9775,22.9172,22.9398,93005.0
2016-01-19 15:00:00,30.4,30.42,30.35,30.42,172131.0,22.9398,22.9549,22.9021,22.9549,172131.0
2016-01-19 15:05:00,30.42,30.5,30.42,30.47,93294.0,22.9549,23.0152,22.9549,22.9926,93294.0
2016-01-19 15:10:00,30.47,30.48,30.43,30.46,77578.0,22.9926,23.0002,22.9624,22.9851,77578.0
2016-01-19 15:15:00,30.46,30.5,30.42,30.46,127231.0,22.9851,23.0152,22.9549,22.9851,127231.0
2016-01-19 15:20:00,30.46,30.53,30.44,30.5,90464.0,22.9851,23.0379,22.97,23.0152,90464.0
2016-01-19 15:25:00,30.5,30.59,30.5,30.58,96036.0,23.0152,23.0832,23.0152,23.0756,96036.0
2016-01-19 15:30:00,30.58,30.64,30.53,30.56,157029.0,23.0756,23.1209,23.0379,23.0605,157029.0
2016-01-19 15:35:00,30.56,30.6,30.47,30.5,230528.0,23.0605,23.0907,22.9926,23.0152,230528.0
2016-01-19 15:40:00,30.5,30.51,30.43,30.49,221293.0,23.0152,23.0228,22.9624,23.0077,221293.0
2016-01-19 15:45:00,30.49,30.59,30.45,30.55,290263.0,23.0077,23.0832,22.9775,23.053,290263.0
2016-01-19 15:50:00,30.55,30.57,30.47,30.49,321019.0,23.053,23.0681,22.9926,23.0077,321019.0
2016-01-19 15:55:00,30.49,30.53,30.48,30.49,579073.0,23.0077,23.0379,23.0002,23.0077,579073.0
2016-01-20 09:30:00,30.25,30.32,30.01,30.06,231182.0,22.8266,22.8794,22.6455,22.6832,231182.0
2016-01-20 09:35:00,30.05,30.08,29.89,29.96,96579.0,22.6757,22.6983,22.5549,22.6078,96579.0
2016-01-20 09:40:00,29.97,30.03,29.86,30.03,240228.0,22.6153,22.6606,22.5323,22.6606,240228.0
2016-01-20 09:45:00,30.03,30.21,30.01,30.07,51176.0,22.6606,22.7964,22.6455,22.6908,51176.0
2016-01-20 09:50:00,30.06,30.13,29.96,29.98,51253.0,22.6832,22.736,22.6078,22.6229,51253.0
2016-01-20 09:55:00,29.97,29.99,29.89,29.94,41852.0,22.6153,22.6304,22.5549,22.5927,41852.0
2016-01-20 10:00:00,29.93,30.0,29.92,29.96,64375.0,22.5851,22.6379,22.5776,22.6078,64375.0
2016-01-20 10:05:00,29.97,30.14,29.96,30.1,74194.0,22.6153,22.7436,22.6078,22.7134,74194.0
2016-01-20 10:10:00,30.11,30.11,30.01,30.06,88819.0,22.721,22.721,22.6455,22.6832,88819.0
2016-01-20 10:15:00,30.06,30.06,29.92,30.03,92173.0,22.6832,22.6832,22.5776,22.6606,92173.0
2016-01-20 10:20:00,30.03,30.14,30.0,30.12,465258.0,22.6606,22.7436,22.6379,22.7285,465258.0
2016-01-20 10:25:00,30.13,30.24,30.11,30.19,60170.0,22.736,22.8191,22.721,22.7813,60170.0
2016-01-20 10:30:00,30.2,30.25,30.05,30.07,126464.0,22.7889,22.8266,22.6757,22.6908,126464.0
2016-01-20 10:35:00,30.07,30.13,30.05,30.11,135676.0,22.6908,22.736,22.6757,22.721,135676.0
2016-01-20 10:40:00,30.1,30.22,30.07,30.22,110799.0,22.7134,22.804,22.6908,22.804,110799.0
2016-01-20 10:45:00,30.23,30.32,30.2,30.32,164695.0,22.8115,22.8794,22.7889,22.8794,164695.0
2016-01-20 10:50:00,30.32,30.4,30.16,30.16,147775.0,22.8794,22.9398,22.7587,22.7587,147775.0
2016-01-20 10:55:00,30.16,30.2,30.1,30.1,65352.0,22.7587,22.7889,22.7134,22.7134,65352.0
2016-01-20 11:00:00,30.09,30.37,30.09,30.35,175692.0,22.7059,22.9172,22.7059,22.9021,175692.0
2016-01-20 11:05:00,30.36,30.42,30.24,30.26,84079.0,22.9096,22.9549,22.8191,22.8341,84079.0
2016-01-20 11:10:00,30.26,30.39,30.21,30.34,103231.0,22.8341,22.9322,22.7964,22.8945,103231.0
2016-01-20 11:15:00,30.34,30.41,30.26,30.4,115485.0,22.8945,22.9473,22.8341,22.9398,115485.0
2016-01-20 11:20:00,30.39,30.4,30.23,30.25,71556.0,22.9322,22.9398,22.8115,22.8266,71556.0
2016-01-20 11:25:00,30.25,30.3,30.23,30.27,65931.0,22.8266,22.8643,22.8115,22.8417,65931.0
2016-01-20 11:30:00,30.27,30.41,30.26,30.41,80054.0,22.8417,22.9473,22.8341,22.9473,80054.0
2016-01-20 11:35:00,30.4,30.45,30.34,30.44,97241.0,22.9398,22.9775,22.8945,22.97,97241.0
2016-01-20 11:40:00,30.45,30.54,30.43,30.43,77336.0,22.9775,23.0454,22.9624,22.9624,77336.0
2016-01-20 11:45:00,30.42,30.45,30.39,30.39,54791.0,22.9549,22.9775,22.9322,22.9322,54791.0
2016-01-20 11:50:00,30.38,30.42,30.33,30.34,41057.0,22.9247,22.9549,22.887,22.8945,41057.0
2016-01-20 11:55:00,30.33,30.4,30.3,30.39,52164.0,22.887,22.9398,22.8643,22.9322,52164.0
2016-01-20 12:00:00,30.39,30.46,30.39,30.4,48823.0,22.9322,22.9851,22.9322,22.9398,48823.0
2016-01-20 12:05:00,30.4,30.4,30.28,30.3,43088.0,22.9398,22.9398,22.8492,22.8643,43088.0
2016-01-20 12:10:00,30.3,30.34,30.26,30.32,46874.0,22.8643,22.8945,22.8341,22.8794,46874.0
2016-01-20 12:15:00,30.32,30.33,30.27,30.29,49356.0,22.8794,22.887,22.8417,22.8568,49356.0
2016-01-20 12:20:00,30.28,30.29,30.11,30.16,51149.0,22.8492,22.8568,22.721,22.7587,51149.0
2016-01-20 12:25:00,30.16,30.16,30.1,30.12,35484.0,22.7587,22.7587,22.7134,22.7285,35484.0
2016-01-20 12:30:00,30.13,30.22,30.09,30.11,83029.0,22.736,22.804,22.7059,22.721,83029.0
2016-01-20 12:35:00,30.12,30.15,30.07,30.12,39495.0,22.7285,22.7511,22.6908,22.7285,39495.0
2016-01-20 12:40:00,30.11,30.15,30.05,30.1,52890.0,22.721,22.7511,22.6757,22.7134,52890.0
2016-01-20 12:45:00,30.1,30.13,30.04,30.08,41137.0,22.7134,22.736,22.6681,22.6983,41137.0
2016-01-20 12:50:00,30.08,30.28,30.07,30.27,376278.0,22.6983,22.8492,22.6908,22.8417,376278.0
2016-01-20 12:55:00,30.27,30.49,30.26,30.49,73191.0,22.8417,23.0077,22.8341,23.0077,73191.0
2016-01-20 13:00:00,30.48,30.54,30.45,30.52,103670.0,23.0002,23.0454,22.9775,23.0303,103670.0
2016-01-20 13:05:00,30.52,30.55,30.47,30.48,89936.0,23.0303,23.053,22.9926,23.0002,89936.0
2016-01-20 13:10:00,30.49,30.54,30.41,30.45,63496.0,23.0077,23.0454,22.9473,22.9775,63496.0
2016-01-20 13:15:00,30.45,30.46,30.37,30.44,61040.0,22.9775,22.9851,22.9172,22.97,61040.0
2016-01-20 13:20:00,30.43,30.5,30.4,30.49,50717.0,22.9624,23.0152,22.9398,23.0077,50717.0
2016-01-20 13:25:00,30.5,30.55,30.42,30.52,52346.0,23.0152,23.053,22.9549,23.0303,52346.0
2016-01-20 13:30:00,30.52,30.62,30.51,30.61,50131.0,23.0303,23.1058,23.0228,23.0983,50131.0
2016-01-20 13:35:00,30.61,30.7,30.56,30.7,65954.0,23.0983,23.1662,23.0605,23.1662,65954.0
2016-01-20 13:40:00,30.7,30.92,30.68,30.91,105298.0,23.1662,23.3322,23.1511,23.3246,105298.0
2016-01-20 13:45:00,30.91,30.99,30.89,30.93,74683.0,23.3246,23.385,23.3095,23.3397,74683.0
2016-01-20 13:50:00,30.93,30.99,30.9,30.93,64464.0,23.3397,23.385,23.3171,23.3397,64464.0
2016-01-20 13:55:00,30.93,30.93,30.76,30.77,60953.0,23.3397,23.3397,23.2114,23.219,60953.0
2016-01-20 14:00:00,30.77,30.81,30.66,30.69,43653.0,23.219,23.2492,23.136,23.1586,43653.0
2016-01-20 14:05:00,30.69,30.81,30.69,30.81,49010.0,23.1586,23.2492,23.1586,23.2492,49010.0
2016-01-20 14:10:00,30.81,31.0,30.81,30.97,55173.0,23.2492,23.3925,23.2492,23.3699,55173.0
2016-01-20 14:15:00,30.97,31.05,30.92,31.01,71449.0,23.3699,23.4303,23.3322,23.4001,71449.0
2016-01-20 14:20:00,31.02,31.05,30.95,31.03,64221.0,23.4076,23.4303,23.3548,23.4152,64221.0
2016-01-20 14:25:00,31.04,31.05,30.95,31.01,52817.0,23.4227,23.4303,23.3548,23.4001,52817.0
2016-01-20 14:30:00,31.01,31.03,30.95,31.01,73653.0,23.4001,23.4152,23.3548,23.4001,73653.0
2016-01-20 14:35:00,31.01,31.1,30.96,31.09,83814.0,23.4001,23.468,23.3624,23.4605,83814.0
2016-01-20 14:40:00,31.09,31.12,31.06,31.07,65359.0,23.4605,23.4831,23.4378,23.4454,65359.0
2016-01-20 14:45:00,31.06,31.11,31.01,31.08,74922.0,23.4378,23.4756,23.4001,23.4529,74922.0
2016-01-20 14:50:00,31.09,31.23,31.08,31.22,89975.0,23.4605,23.5661,23.4529,23.5586,89975.0
2016-01-20 14:55:00,31.22,31.26,31.21,31.22,78972.0,23.5586,23.5887,23.551,23.5586,78972.0
2016-01-20 15:00:00,31.23,31.24,31.15,31.22,111788.0,23.5661,23.5737,23.5057,23.5586,111788.0
2016-01-20 15:05:00,31.22,31.31,31.19,31.3,187743.0,23.5586,23.6265,23.5359,23.6189,187743.0
2016-01-20 15:10:00,31.29,31.36,31.27,31.36,96447.0,23.6114,23.6642,23.5963,23.6642,96447.0
2016-01-20 15:15:00,31.36,31.6,31.34,31.57,136263.0,23.6642,23.8453,23.6491,23.8227,136263.0
2016-01-20 15:20:00,31.57,31.71,31.56,31.7,160325.0,23.8227,23.9283,23.8151,23.9208,160325.0
2016-01-20 15:25:00,31.7,31.71,31.59,31.59,204784.0,23.9208,23.9283,23.8378,23.8378,204784.0
2016-01-20 15:30:00,31.6,31.61,31.43,31.44,263267.0,23.8453,23.8529,23.717,23.7246,263267.0
2016-01-20 15:35:00,31.43,31.51,31.4,31.48,230761.0,23.717,23.7774,23.6944,23.7548,230761.0
2016-01-20 15:40:00,31.48,31.49,31.31,31.36,176459.0,23.7548,23.7623,23.6265,23.6642,176459.0
2016-01-20 15:45:00,31.36,31.38,31.19,31.31,234664.0,23.6642,23.6793,23.5359,23.6265,234664.0
2016-01-20 15:50:00,31.32,31.37,31.26,31.37,237844.0,23.634,23.6717,23.5887,23.6717,237844.0
2016-01-20 15:55:00,31.37,31.37,31.23,31.29,353188.0,23.6717,23.6717,23.5661,23.6114,353188.0
2016-01-21 09:30:00,31.26,31.62,31.2,31.61,101627.0,23.5887,23.8604,23.5435,23.8529,101627.0
2016-01-21 09:35:00,31.6,31.82,31.59,31.72,196886.0,23.8453,24.0113,23.8378,23.9359,196886.0
2016-01-21 09:40:00,31.74,31.77,31.62,31.63,58061.0,23.9509,23.9736,23.8604,23.8679,58061.0
2016-01-21 09:45:00,31.63,31.63,31.33,31.36,49031.0,23.8679,23.8679,23.6416,23.6642,49031.0
2016-01-21 09:50:00,31.37,31.5,31.37,31.44,95264.0,23.6717,23.7698,23.6717,23.7246,95264.0
2016-01-21 09:55:00,31.44,31.55,31.44,31.49,99636.0,23.7246,23.8076,23.7246,23.7623,99636.0
2016-01-21 10:00:00,31.5,31.74,31.49,31.72,66586.0,23.7698,23.9509,23.7623,23.9359,66586.0
2016-01-21 10:05:00,31.73,31.82,31.71,31.82,49109.0,23.9434,24.0113,23.9283,24.0113,49109.0
2016-01-21 10:10:00,31.83,31.99,31.83,31.91,95328.0,24.0189,24.1396,24.0189,24.0792,95328.0
2016-01-21 10:15:00,31.91,32.0,31.9,31.94,102413.0,24.0792,24.1471,24.0717,24.1019,102413.0
2016-01-21 10:20:00,31.93,31.97,31.71,31.71,54236.0,24.0943,24.1245,23.9283,23.9283,54236.0
2016-01-21 10:25:00,31.71,31.86,31.7,31.86,47216.0,23.9283,24.0415,23.9208,24.0415,47216.0
2016-01-21 10:30:00,31.87,32.02,31.76,32.01,64690.0,24.049,24.1622,23.966,24.1547,64690.0
2016-01-21 10:35:00,32.02,32.07,31.98,32.03,127953.0,24.1622,24.2,24.1321,24.1698,127953.0
2016-01-21 10:40:00,32.04,32.19,32.03,32.19,50983.0,24.1773,24.2905,24.1698,24.2905,50983.0
2016-01-21 10:45:00,32.17,32.26,32.09,32.11,62534.0,24.2754,24.3433,24.2151,24.2302,62534.0
2016-01-21 10:50:00,32.12,32.18,32.08,32.13,87767.0,24.2377,24.283,24.2075,24.2452,87767.0
2016-01-21 10:55:00,32.13,32.19,32.0,32.0,60592.0,24.2452,24.2905,24.1471,24.1471,60592.0
2016-01-21 11:00:00,32.01,32.34,31.94,32.33,135623.0,24.1547,24.4037,24.1019,24.3962,135623.0
2016-01-21 11:05:00,32.34,32.43,32.29,32.34,100132.0,24.4037,24.4716,24.366,24.4037,100132.0
2016-01-21 11:10:00,32.34,32.38,32.2,32.21,44847.0,24.4037,24.4339,24.2981,24.3056,44847.0
2016-01-21 11:15:00,32.21,32.24,32.1,32.14,48675.0,24.3056,24.3282,24.2226,24.2528,48675.0
2016-01-21 11:20:00,32.14,32.14,32.07,32.09,61922.0,24.2528,24.2528,24.2,24.2151,61922.0
2016-01-21 11:25:00,32.08,32.12,32.03,32.07,37575.0,24.2075,24.2377,24.1698,24.2,37575.0
2016-01-21 11:30:00,32.07,32.14,32.07,32.1,73055.0,24.2,24.2528,24.2,24.2226,73055.0
2016-01-21 11:35:00,32.09,32.25,32.08,32.22,39196.0,24.2151,24.3358,24.2075,24.3132,39196.0
2016-01-21 11:40:00,32.22,32.23,32.1,32.13,43719.0,24.3132,24.3207,24.2226,24.2452,43719.0
2016-01-21 11:45:00,32.13,32.31,32.12,32.31,32039.0,24.2452,24.3811,24.2377,24.3811,32039.0
2016-01-21 11:50:00,32.32,32.36,32.28,32.29,41389.0,24.3886,24.4188,24.3584,24.366,41389.0
2016-01-21 11:55:00,32.3,32.41,32.3,32.34,48559.0,24.3735,24.4565,24.3735,24.4037,48559.0
2016-01-21 12:00:00,32.35,32.48,32.35,32.43,47959.0,24.4113,24.5094,24.4113,24.4716,47959.0
2016-01-21 12:05:00,32.42,32.46,32.38,32.4,58154.0,24.4641,24.4943,24.4339,24.449,58154.0
2016-01-21 12:10:00,32.4,32.41,32.3,32.32,49847.0,24.449,24.4565,24.3735,24.3886,49847.0
2016-01-21 12:15:00,32.32,32.38,32.32,32.33,33758.0,24.3886,24.4339,24.3886,24.3962,33758.0
2016-01-21 12:20:00,32.33,32.34,32.22,32.25,35790.0,24.3962,24.4037,24.3132,24.3358,35790.0
2016-01-21 12:25:00,32.25,32.35,32.25,32.34,31268.0,24.3358,24.4113,24.3358,24.4037,31268.0
2016-01-21 12:30:00,32.35,32.36,32.24,32.25,42447.0,24.4113,24.4188,24.3282,24.3358,42447.0
2016-01-21 12:35:00,32.26,32.31,32.26,32.29,31413.0,24.3433,24.3811,24.3433,24.366,31413.0
2016-01-21 12:40:00,32.3,32.3,32.22,32.23,41959.0,24.3735,24.3735,24.3132,24.3207,41959.0
2016-01-21 12:45:00,32.24,32.25,32.19,32.23,46242.0,24.3282,24.3358,24.2905,24.3207,46242.0
2016-01-21 12:50:00,32.22,32.26,32.15,32.15,27811.0,24.3132,24.3433,24.2603,24.2603,27811.0
2016-01-21 12:55:00,32.15,32.23,32.15,32.22,27794.0,24.2603,24.3207,24.2603,24.3132,27794.0
2016-01-21 13:00:00,32.22,32.23,32.19,32.21,44191.0,24.3132,24.3207,24.2905,24.3056,44191.0
2016-01-21 13:05:00,32.21,32.23,32.19,32.22,44411.0,24.3056,24.3207,24.2905,24.3132,44411.0
2016-01-21 13:10:00,32.21,32.23,32.1,32.11,33843.0,24.3056,24.3207,24.2226,24.2302,33843.0
2016-01-21 13:15:00,32.11,32.17,32.07,32.08,59862.0,24.2302,24.2754,24.2,24.2075,59862.0
2016-01-21 13:20:00,32.06,32.07,31.93,31.99,104723.0,24.1924,24.2,24.0943,24.1396,104723.0
2016-01-21 13:25:00,31.99,32.0,31.9,31.9,33576.0,24.1396,24.1471,24.0717,24.0717,33576.0
2016-01-21 13:30:00,31.91,31.96,31.79,31.83,44387.0,24.0792,24.117,23.9887,24.0189,44387.0
2016-01-21 13:35:00,31.82,31.94,31.8,31.94,38915.0,24.0113,24.1019,23.9962,24.1019,38915.0
2016-01-21 13:40:00,31.95,31.97,31.88,31.88,31652.0,24.1094,24.1245,24.0566,24.0566,31652.0
2016-01-21 13:45:00,31.89,31.97,31.87,31.94,41851.0,24.0641,24.1245,24.049,24.1019,41851.0
2016-01-21 13:50:00,31.94,31.94,31.82,31.91,52565.0,24.1019,24.1019,24.0113,24.0792,52565.0
2016-01-21 13:55:00,31.91,32.0,31.91,31.96,49300.0,24.0792,24.1471,24.0792,24.117,49300.0
2016-01-21 14:00:00,31.97,32.0,31.9,31.98,78673.0,24.1245,24.1471,24.0717,24.1321,78673.0
2016-01-21 14:05:00,31.98,32.03,31.94,31.95,62563.0,24.1321,24.1698,24.1019,24.1094,62563.0
2016-01-21 14:10:00,31.95,31.95,31.84,31.86,71717.0,24.1094,24.1094,24.0264,24.0415,71717.0
2016-01-21 14:15:00,31.87,31.87,31.8,31.81,81057.0,24.049,24.049,23.9962,24.0038,81057.0
2016-01-21 14:20:00,31.82,31.88,31.76,31.82,88011.0,24.0113,24.0566,23.966,24.0113,88011.0
2016-01-21 14:25:00,31.81,31.91,31.77,31.91,61914.0,24.0038,24.0792,23.9736,24.0792,61914.0
2016-01-21 14:30:00,31.91,32.0,31.87,31.87,52360.0,24.0792,24.1471,24.049,24.049,52360.0
2016-01-21 14:35:00,31.87,32.0,31.86,31.91,47832.0,24.049,24.1471,24.0415,24.0792,47832.0
2016-01-21 14:40:00,31.91,32.01,31.9,31.95,34754.0,24.0792,24.1547,24.0717,24.1094,34754.0
2016-01-21 14:45:00,31.95,31.96,31.85,31.87,37185.0,24.1094,24.117,24.034,24.049,37185.0
2016-01-21 14:50:00,31.87,32.0,31.86,32.0,93401.0,24.049,24.1471,24.0415,24.1471,93401.0
2016-01-21 14:55:00,31.99,32.07,31.97,32.02,33755.0,24.1396,24.2,24.1245,24.1622,33755.0
2016-01-21 15:00:00,32.02,32.03,31.95,31.97,33628.0,24.1622,24.1698,24.1094,24.1245,33628.0
2016-01-21 15:05:00,31.96,31.99,31.84,31.88,94398.0,24.117,24.1396,24.0264,24.0566,94398.0
2016-01-21 15:10:00,31.87,31.99,31.84,31.96,77194.0,24.049,24.1396,24.0264,24.117,77194.0
2016-01-21 15:15:00,31.96,31.97,31.88,31.93,56293.0,24.117,24.1245,24.0566,24.0943,56293.0
2016-01-21 15:20:00,31.92,31.94,31.85,31.92,79590.0,24.0868,24.1019,24.034,24.0868,79590.0
2016-01-21 15:25:00,31.92,31.96,31.9,31.91,51833.0,24.0868,24.117,24.0717,24.0792,51833.0
2016-01-21 15:30:00,31.91,32.08,31.91,32.05,56977.0,24.0792,24.2075,24.0792,24.1849,56977.0
2016-01-21 15:35:00,32.05,32.06,31.99,32.04,71747.0,24.1849,24.1924,24.1396,24.1773,71747.0
2016-01-21 15:40:00,32.04,32.09,31.99,32.05,100466.0,24.1773,24.2151,24.1396,24.1849,100466.0
2016-01-21 15:45:00,32.04,32.05,31.91,31.95,140402.0,24.1773,24.1849,24.0792,24.1094,140402.0
2016-01-21 15:50:00,31.95,32.03,31.94,32.0,245293.0,24.1094,24.1698,24.1019,24.1471,245293.0
2016-01-21 15:55:00,31.99,32.0,31.92,31.92,250619.0,24.1396,24.1471,24.0868,24.0868,250619.0
2016-01-22 09:30:00,32.52,32.93,32.49,32.87,129457.0,24.5395,24.8489,24.5169,24.8036,129457.0
2016-01-22 09:35:00,32.89,32.91,32.61,32.8,46619.0,24.8187,24.8338,24.6075,24.7508,46619.0
2016-01-22 09:40:00,32.8,32.84,32.75,32.75,44247.0,24.7508,24.781,24.7131,24.7131,44247.0
2016-01-22 09:45:00,32.77,32.82,32.64,32.82,67849.0,24.7282,24.7659,24.6301,24.7659,67849.0
2016-01-22 09:50:00,32.86,33.0,32.82,32.95,87326.0,24.7961,24.9017,24.7659,24.864,87326.0
2016-01-22 09:55:00,32.95,33.09,32.95,33.04,51129.0,24.864,24.9697,24.864,24.9319,51129.0
2016-01-22 10:00:00,33.05,33.18,33.04,33.13,130700.0,24.9395,25.0376,24.9319,24.9998,130700.0
2016-01-22 10:05:00,33.13,33.25,33.13,33.2,112799.0,24.9998,25.0904,24.9998,25.0527,112799.0
2016-01-22 10:10:00,33.2,33.26,33.2,33.25,80235.0,25.0527,25.0979,25.0527,25.0904,80235.0
2016-01-22 10:15:00,33.25,33.32,33.21,33.27,63485.0,25.0904,25.1432,25.0602,25.1055,63485.0
2016-01-22 10:20:00,33.26,33.34,33.12,33.31,62478.0,25.0979,25.1583,24.9923,25.1357,62478.0
2016-01-22 10:25:00,33.31,33.36,33.23,33.32,54061.0,25.1357,25.1734,25.0753,25.1432,54061.0
2016-01-22 10:30:00,33.3,33.37,33.17,33.2,91782.0,25.1281,25.1809,25.03,25.0527,91782.0
2016-01-22 10:35:00,33.21,33.24,33.09,33.11,77819.0,25.0602,25.0828,24.9697,24.9847,77819.0
2016-01-22 10:40:00,33.11,33.18,32.99,33.01,82329.0,24.9847,25.0376,24.8942,24.9093,82329.0
2016-01-22 10:45:00,33.02,33.05,33.0,33.02,57482.0,24.9168,24.9395,24.9017,24.9168,57482.0
2016-01-22 10:50:00,33.02,33.07,32.95,32.96,58579.0,24.9168,24.9546,24.864,24.8716,58579.0
2016-01-22 10:55:00,32.95,32.95,32.9,32.95,61575.0,24.864,24.864,24.8263,24.864,61575.0
2016-01-22 11:00:00,32.95,33.05,32.95,33.02,73173.0,24.864,24.9395,24.864,24.9168,73173.0
2016-01-22 11:05:00,33.02,33.05,32.96,33.0,71539.0,24.9168,24.9395,24.8716,24.9017,71539.0
2016-01-22 11:10:00,33.0,33.0,32.95,32.99,39627.0,24.9017,24.9017,24.864,24.8942,39627.0
2016-01-22 11:15:00,32.99,33.1,32.97,33.08,42191.0,24.8942,24.9772,24.8791,24.9621,42191.0
2016-01-22 11:20:00,33.08,33.16,33.07,33.1,44436.0,24.9621,25.0225,24.9546,24.9772,44436.0
2016-01-22 11:25:00,33.09,33.24,33.09,33.23,122915.0,24.9697,25.0828,24.9697,25.0753,122915.0
2016-01-22 11:30:00,33.23,33.23,33.07,33.09,58359.0,25.0753,25.0753,24.9546,24.9697,58359.0
2016-01-22 11:35:00,33.1,33.1,33.03,33.04,52183.0,24.9772,24.9772,24.9244,24.9319,52183.0
2016-01-22 11:40:00,33.04,33.06,33.01,33.05,36748.0,24.9319,24.947,24.9093,24.9395,36748.0
2016-01-22 11:45:00,33.06,33.1,32.96,33.01,30880.0,24.947,24.9772,24.8716,24.9093,30880.0
2016-01-22 11:50:00,33.01,33.09,33.0,33.03,41424.0,24.9093,24.9697,24.9017,24.9244,41424.0
2016-01-22 11:55:00,33.05,33.05,32.98,32.99,38156.0,24.9395,24.9395,24.8867,24.8942,38156.0
2016-01-22 12:00:00,32.99,33.05,32.96,32.96,59714.0,24.8942,24.9395,24.8716,24.8716,59714.0
2016-01-22 12:05:00,32.95,33.05,32.95,33.05,35757.0,24.864,24.9395,24.864,24.9395,35757.0
2016-01-22 12:10:00,33.05,33.1,32.98,33.09,52893.0,24.9395,24.9772,24.8867,24.9697,52893.0
2016-01-22 12:15:00,33.08,33.13,33.05,33.11,32312.0,24.9621,24.9998,24.9395,24.9847,32312.0
2016-01-22 12:20:00,33.11,33.14,33.07,33.1,35821.0,24.9847,25.0074,24.9546,24.9772,35821.0
2016-01-22 12:25:00,33.11,33.14,33.04,33.09,38168.0,24.9847,25.0074,24.9319,24.9697,38168.0
2016-01-22 12:30:00,33.09,33.09,33.01,33.06,48972.0,24.9697,24.9697,24.9093,24.947,48972.0
2016-01-22 12:35:00,33.07,33.17,33.05,33.16,44538.0,24.9546,25.03,24.9395,25.0225,44538.0
2016-01-22 12:40:00,33.16,33.17,33.05,33.08,42489.0,25.0225,25.03,24.9395,24.9621,42489.0
2016-01-22 12:45:00,33.07,33.09,33.05,33.09,49641.0,24.9546,24.9697,24.9395,24.9697,49641.0
2016-01-22 12:50:00,33.08,33.11,33.07,33.1,31517.0,24.9621,24.9847,24.9546,24.9772,31517.0
2016-01-22 12:55:00,33.1,33.18,33.09,33.18,55175.0,24.9772,25.0376,24.9697,25.0376,55175.0
2016-01-22 13:00:00,33.17,33.17,33.13,33.13,49716.0,25.03,25.03,24.9998,24.9998,49716.0
2016-01-22 13:05:00,33.14,33.14,33.05,33.05,37155.0,25.0074,25.0074,24.9395,24.9395,37155.0
2016-01-22 13:10:00,33.06,33.12,33.06,33.11,34298.0,24.947,24.9923,24.947,24.9847,34298.0
2016-01-22 13:15:00,33.11,33.14,33.1,33.14,25942.0,24.9847,25.0074,24.9772,25.0074,25942.0
2016-01-22 13:20:00,33.14,33.19,33.13,33.15,57623.0,25.0074,25.0451,24.9998,25.0149,57623.0
2016-01-22 13:25:00,33.15,33.21,33.13,33.15,39007.0,25.0149,25.0602,24.9998,25.0149,39007.0
2016-01-22 13:30:00,33.15,33.2,33.14,33.15,34856.0,25.0149,25.0527,25.0074,25.0149,34856.0
2016-01-22 13:35:00,33.15,33.17,33.13,33.15,35771.0,25.0149,25.03,24.9998,25.0149,35771.0
2016-01-22 13:40:00,33.15,33.18,33.14,33.15,29085.0,25.0149,25.0376,25.0074,25.0149,29085.0
2016-01-22 13:45:00,33.16,33.24,33.14,33.24,31444.0,25.0225,25.0828,25.0074,25.0828,31444.0
2016-01-22 13:50:00,33.24,33.24,33.18,33.24,30251.0,25.0828,25.0828,25.0376,25.0828,30251.0
2016-01-22 13:55:00,33.24,33.25,33.2,33.24,33763.0,25.0828,25.0904,25.0527,25.0828,33763.0
2016-01-22 14:00:00,33.24,33.24,33.16,33.17,40849.0,25.0828,25.0828,25.0225,25.03,40849.0
2016-01-22 14:05:00,33.17,33.21,33.15,33.19,39786.0,25.03,25.0602,25.0149,25.0451,39786.0
2016-01-22 14:10:00,33.2,33.24,33.16,33.24,29237.0,25.0527,25.0828,25.0225,25.0828,29237.0
2016-01-22 14:15:00,33.24,33.31,33.24,33.28,44183.0,25.0828,25.1357,25.0828,25.113,44183.0
2016-01-22 14:20:00,33.28,33.29,33.18,33.2,90445.0,25.113,25.1206,25.0376,25.0527,90445.0
2016-01-22 14:25:00,33.2,33.22,33.18,33.19,61462.0,25.0527,25.0678,25.0376,25.0451,61462.0
2016-01-22 14:30:00,33.19,33.24,33.16,33.22,47468.0,25.0451,25.0828,25.0225,25.0678,47468.0
2016-01-22 14:35:00,33.21,33.25,33.16,33.17,53630.0,25.0602,25.0904,25.0225,25.03,53630.0
2016-01-22 14:40:00,33.16,33.19,33.14,33.15,52574.0,25.0225,25.0451,25.0074,25.0149,52574.0
2016-01-22 14:45:00,33.15,33.2,33.13,33.19,34166.0,25.0149,25.0527,24.9998,25.0451,34166.0
2016-01-22 14:50:00,33.2,33.26,33.17,33.24,41205.0,25.0527,25.0979,25.03,25.0828,41205.0
2016-01-22 14:55:00,33.25,33.25,33.21,33.23,48129.0,25.0904,25.0904,25.0602,25.0753,48129.0
2016-01-22 15:00:00,33.23,33.25,33.18,33.2,45455.0,25.0753,25.0904,25.0376,25.0527,45455.0
2016-01-22 15:05:00,33.2,33.2,33.15,33.17,46027.0,25.0527,25.0527,25.0149,25.03,46027.0
2016-01-22 15:10:00,33.17,33.19,33.14,33.17,56273.0,25.03,25.0451,25.0074,25.03,56273.0
2016-01-22 15:15:00,33.19,33.25,33.17,33.22,48236.0,25.0451,25.0904,25.03,25.0678,48236.0
2016-01-22 15:20:00,33.22,33.26,33.21,33.22,60497.0,25.0678,25.0979,25.0602,25.0678,60497.0
2016-01-22 15:25:00,33.22,33.27,33.2,33.25,66549.0,25.0678,25.1055,25.0527,25.0904,66549.0
2016-01-22 15:30:00,33.25,33.25,33.16,33.19,72714.0,25.0904,25.0904,25.0225,25.0451,72714.0
2016-01-22 15:35:00,33.18,33.21,33.16,33.21,91340.0,25.0376,25.0602,25.0225,25.0602,91340.0
2016-01-22 15:40:00,33.21,33.24,33.21,33.23,90979.0,25.0602,25.0828,25.0602,25.0753,90979.0
2016-01-22 15:45:00,33.24,33.25,33.22,33.25,99245.0,25.0828,25.0904,25.0678,25.0904,99245.0
2016-01-22 15:50:00,33.25,33.25,33.21,33.23,141173.0,25.0904,25.0904,25.0602,25.0753,141173.0
2016-01-22 15:55:00,33.23,33.24,33.2,33.23,297061.0,25.0753,25.0828,25.0527,25.0753,297061.0
2016-01-25 09:30:00,32.9,32.96,32.66,32.74,120013.0,24.8263,24.8716,24.6452,24.7055,120013.0
2016-01-25 09:35:00,32.75,32.76,32.44,32.6,52741.0,24.7131,24.7206,24.4792,24.5999,52741.0
2016-01-25 09:40:00,32.6,32.66,32.43,32.47,33712.0,24.5999,24.6452,24.4716,24.5018,33712.0
2016-01-25 09:45:00,32.46,32.49,32.41,32.42,49952.0,24.4943,24.5169,24.4565,24.4641,49952.0
2016-01-25 09:50:00,32.44,32.61,32.44,32.58,33858.0,24.4792,24.6075,24.4792,24.5848,33858.0
2016-01-25 09:55:00,32.59,32.64,32.5,32.54,33465.0,24.5924,24.6301,24.5244,24.5546,33465.0
2016-01-25 10:00:00,32.54,32.72,32.51,32.62,61396.0,24.5546,24.6905,24.532,24.615,61396.0
2016-01-25 10:05:00,32.62,32.78,32.62,32.75,74450.0,24.615,24.7357,24.615,24.7131,74450.0
2016-01-25 10:10:00,32.74,32.74,32.49,32.49,36207.0,24.7055,24.7055,24.5169,24.5169,36207.0
2016-01-25 10:15:00,32.49,32.65,32.47,32.55,68451.0,24.5169,24.6376,24.5018,24.5622,68451.0
2016-01-25 10:20:00,32.54,32.69,32.49,32.69,50487.0,24.5546,24.6678,24.5169,24.6678,50487.0
2016-01-25 10:25:00,32.7,32.71,32.62,32.69,40827.0,24.6754,24.6829,24.615,24.6678,40827.0
2016-01-25 10:30:00,32.7,32.78,32.64,32.75,47069.0,24.6754,24.7357,24.6301,24.7131,47069.0
2016-01-25 10:35:00,32.73,32.73,32.58,32.6,33359.0,24.698,24.698,24.5848,24.5999,33359.0
2016-01-25 10:40:00,32.61,32.61,32.52,32.56,35543.0,24.6075,24.6075,24.5395,24.5697,35543.0
2016-01-25 10:45:00,32.56,32.67,32.54,32.62,47333.0,24.5697,24.6527,24.5546,24.615,47333.0
2016-01-25 10:50:00,32.62,32.64,32.55,32.58,31350.0,24.615,24.6301,24.5622,24.5848,31350.0
2016-01-25 10:55:00,32.57,32.65,32.56,32.59,75777.0,24.5773,24.6376,24.5697,24.5924,75777.0
2016-01-25 11:00:00,32.59,32.59,32.49,32.56,80470.0,24.5924,24.5924,24.5169,24.5697,80470.0
2016-01-25 11:05:00,32.56,32.58,32.48,32.49,107566.0,24.5697,24.5848,24.5094,24.5169,107566.0
2016-01-25 11:10:00,32.48,32.5,32.43,32.45,108722.0,24.5094,24.5244,24.4716,24.4867,108722.0
2016-01-25 11:15:00,32.44,32.51,32.44,32.51,142020.0,24.4792,24.532,24.4792,24.532,142020.0
2016-01-25 11:20:00,32.51,32.56,32.5,32.56,59470.0,24.532,24.5697,24.5244,24.5697,59470.0
2016-01-25 11:25:00,32.57,32.66,32.53,32.64,75600.0,24.5773,24.6452,24.5471,24.6301,75600.0
2016-01-25 11:30:00,32.64,32.69,32.62,32.69,33745.0,24.6301,24.6678,24.615,24.6678,33745.0
2016-01-25 11:35:00,32.69,32.74,32.67,32.73,37402.0,24.6678,24.7055,24.6527,24.698,37402.0
2016-01-25 11:40:00,32.73,32.78,32.67,32.68,39261.0,24.698,24.7357,24.6527,24.6603,39261.0
2016-01-25 11:45:00,32.68,32.72,32.66,32.72,37224.0,24.6603,24.6905,24.6452,24.6905,37224.0
2016-01-25 11:50:00,32.73,32.81,32.73,32.79,37807.0,24.698,24.7584,24.698,24.7433,37807.0
2016-01-25 11:55:00,32.79,32.8,32.73,32.73,34076.0,24.7433,24.7508,24.698,24.698,34076.0
2016-01-25 12:00:00,32.73,32.75,32.7,32.71,44514.0,24.698,24.7131,24.6754,24.6829,44514.0
2016-01-25 12:05:00,32.71,32.71,32.66,32.67,36352.0,24.6829,24.6829,24.6452,24.6527,36352.0
2016-01-25 12:10:00,32.67,32.69,32.64,32.66,37097.0,24.6527,24.6678,24.6301,24.6452,37097.0
2016-01-25 12:15:00,32.66,32.73,32.64,32.72,89229.0,24.6452,24.698,24.6301,24.6905,89229.0
2016-01-25 12:20:00,32.72,32.75,32.67,32.75,58568.0,24.6905,24.7131,24.6527,24.7131,58568.0
2016-01-25 12:25:00,32.75,32.77,32.73,32.73,65821.0,24.7131,24.7282,24.698,24.698,65821.0
2016-01-25 12:30:00,32.74,32.79,32.7,32.76,69853.0,24.7055,24.7433,24.6754,24.7206,69853.0
2016-01-25 12:35:00,32.76,32.81,32.75,32.81,26993.0,24.7206,24.7584,24.7131,24.7584,26993.0
2016-01-25 12:40:00,32.81,32.83,32.75,32.75,66184.0,24.7584,24.7735,24.7131,24.7131,66184.0
2016-01-25 12:45:00,32.76,32.77,32.74,32.76,33577.0,24.7206,24.7282,24.7055,24.7206,33577.0
2016-01-25 12:50:00,32.76,32.8,32.75,32.79,39823.0,24.7206,24.7508,24.7131,24.7433,39823.0
2016-01-25 12:55:00,32.8,32.85,32.79,32.84,30690.0,24.7508,24.7886,24.7433,24.781,30690.0
2016-01-25 13:00:00,32.84,32.9,32.84,32.9,29582.0,24.781,24.8263,24.781,24.8263,29582.0
2016-01-25 13:05:00,32.9,32.92,32.88,32.88,38512.0,24.8263,24.8414,24.8112,24.8112,38512.0
2016-01-25 13:10:00,32.88,32.88,32.81,32.87,32823.0,24.8112,24.8112,24.7584,24.8036,32823.0
2016-01-25 13:15:00,32.86,32.91,32.82,32.91,40563.0,24.7961,24.8338,24.7659,24.8338,40563.0
2016-01-25 13:20:00,32.91,32.94,32.87,32.9,32226.0,24.8338,24.8565,24.8036,24.8263,32226.0
2016-01-25 13:25:00,32.89,32.92,32.88,32.92,29430.0,24.8187,24.8414,24.8112,24.8414,29430.0
2016-01-25 13:30:00,32.92,32.95,32.87,32.87,32856.0,24.8414,24.864,24.8036,24.8036,32856.0
2016-01-25 13:35:00,32.87,32.88,32.85,32.86,37288.0,24.8036,24.8112,24.7886,24.7961,37288.0
2016-01-25 13:40:00,32.86,32.89,32.86,32.88,22144.0,24.7961,24.8187,24.7961,24.8112,22144.0
2016-01-25 13:45:00,32.88,32.89,32.76,32.76,34364.0,24.8112,24.8187,24.7206,24.7206,34364.0
2016-01-25 13:50:00,32.77,32.8,32.73,32.73,31892.0,24.7282,24.7508,24.698,24.698,31892.0
2016-01-25 13:55:00,32.72,32.74,32.69,32.7,26832.0,24.6905,24.7055,24.6678,24.6754,26832.0
2016-01-25 14:00:00,32.7,32.75,32.69,32.72,80123.0,24.6754,24.7131,24.6678,24.6905,80123.0
2016-01-25 14:05:00,32.73,32.73,32.71,32.72,43489.0,24.698,24.698,24.6829,24.6905,43489.0
2016-01-25 14:10:00,32.72,32.72,32.67,32.69,37797.0,24.6905,24.6905,24.6527,24.6678,37797.0
2016-01-25 14:15:00,32.69,32.73,32.67,32.69,40482.0,24.6678,24.698,24.6527,24.6678,40482.0
2016-01-25 14:20:00,32.68,32.69,32.62,32.63,31563.0,24.6603,24.6678,24.615,24.6225,31563.0
2016-01-25 14:25:00,32.64,32.64,32.6,32.64,75775.0,24.6301,24.6301,24.5999,24.6301,75775.0
2016-01-25 14:30:00,32.64,32.64,32.59,32.62,31719.0,24.6301,24.6301,24.5924,24.615,31719.0
2016-01-25 14:35:00,32.61,32.65,32.6,32.64,42327.0,24.6075,24.6376,24.5999,24.6301,42327.0
2016-01-25 14:40:00,32.64,32.65,32.58,32.59,51708.0,24.6301,24.6376,24.5848,24.5924,51708.0
2016-01-25 14:45:00,32.59,32.62,32.56,32.56,36941.0,24.5924,24.615,24.5697,24.5697,36941.0
2016-01-25 14:50:00,32.56,32.58,32.54,32.56,52665.0,24.5697,24.5848,24.5546,24.5697,52665.0
2016-01-25 14:55:00,32.56,32.6,32.55,32.59,73294.0,24.5697,24.5999,24.5622,24.5924,73294.0
2016-01-25 15:00:00,32.6,32.62,32.59,32.61,126955.0,24.5999,24.615,24.5924,24.6075,126955.0
2016-01-25 15:05:00,32.61,32.61,32.53,32.53,77124.0,24.6075,24.6075,24.5471,24.5471,77124.0
2016-01-25 15:10:00,32.52,32.59,32.5,32.58,79461.0,24.5395,24.5924,24.5244,24.5848,79461.0
2016-01-25 15:15:00,32.58,32.6,32.57,32.58,55415.0,24.5848,24.5999,24.5773,24.5848,55415.0
2016-01-25 15:20:00,32.58,32.58,32.49,32.5,59543.0,24.5848,24.5848,24.5169,24.5244,59543.0
2016-01-25 15:25:00,32.5,32.57,32.49,32.52,124034.0,24.5244,24.5773,24.5169,24.5395,124034.0
2016-01-25 15:30:00,32.52,32.53,32.42,32.43,90716.0,24.5395,24.5471,24.4641,24.4716,90716.0
2016-01-25 15:35:00,32.43,32.43,32.39,32.4,115306.0,24.4716,24.4716,24.4414,24.449,115306.0
2016-01-25 15:40:00,32.4,32.42,32.36,32.39,151647.0,24.449,24.4641,24.4188,24.4414,151647.0
2016-01-25 15:45:00,32.38,32.41,32.36,32.4,163196.0,24.4339,24.4565,24.4188,24.449,163196.0
2016-01-25 15:50:00,32.41,32.43,32.36,32.41,135894.0,24.4565,24.4716,24.4188,24.4565,135894.0
2016-01-25 15:55:00,32.4,32.44,32.36,32.42,435678.0,24.449,24.4792,24.4188,24.4641,435678.0
2016-01-26 09:30:00,32.88,33.04,32.49,33.03,128838.0,24.8112,24.9319,24.5169,24.9244,128838.0
2016-01-26 09:35:00,33.05,33.08,32.91,32.93,58725.0,24.9395,24.9621,24.8338,24.8489,58725.0
2016-01-26 09:40:00,32.93,32.96,32.75,32.91,52202.0,24.8489,24.8716,24.7131,24.8338,52202.0
2016-01-26 09:45:00,32.91,32.92,32.69,32.7,30663.0,24.8338,24.8414,24.6678,24.6754,30663.0
2016-01-26 09:50:00,32.71,32.85,32.7,32.79,48502.0,24.6829,24.7886,24.6754,24.7433,48502.0
2016-01-26 09:55:00,32.8,32.92,32.79,32.9,44220.0,24.7508,24.8414,24.7433,24.8263,44220.0
2016-01-26 10:00:00,32.91,33.06,32.91,33.05,49540.0,24.8338,24.947,24.8338,24.9395,49540.0
2016-01-26 10:05:00,33.05,33.15,33.02,33.15,62837.0,24.9395,25.0149,24.9168,25.0149,62837.0
2016-01-26 10:10:00,33.15,33.19,33.15,33.19,29568.0,25.0149,25.0451,25.0149,25.0451,29568.0
2016-01-26 10:15:00,33.19,33.34,33.17,33.28,33211.0,25.0451,25.1583,25.03,25.113,33211.0
2016-01-26 10:20:00,33.28,33.33,33.25,33.32,33056.0,25.113,25.1508,25.0904,25.1432,33056.0
2016-01-26 10:25:00,33.32,33.39,33.32,33.35,38336.0,25.1432,25.196,25.1432,25.1659,38336.0
2016-01-26 10:30:00,33.35,33.39,33.29,33.3,30041.0,25.1659,25.196,25.1206,25.1281,30041.0
2016-01-26 10:35:00,33.31,33.38,33.31,33.35,22546.0,25.1357,25.1885,25.1357,25.1659,22546.0
2016-01-26 10:40:00,33.36,33.37,33.3,33.36,30961.0,25.1734,25.1809,25.1281,25.1734,30961.0
2016-01-26 10:45:00,33.36,33.36,33.29,33.3,33017.0,25.1734,25.1734,25.1206,25.1281,33017.0
2016-01-26 10:50:00,33.3,33.32,33.25,33.26,27464.0,25.1281,25.1432,25.0904,25.0979,27464.0
2016-01-26 10:55:00,33.25,33.3,33.25,33.29,26212.0,25.0904,25.1281,25.0904,25.1206,26212.0
2016-01-26 11:00:00,33.28,33.38,33.27,33.37,28917.0,25.113,25.1885,25.1055,25.1809,28917.0
2016-01-26 11:05:00,33.37,33.38,33.25,33.27,72166.0,25.1809,25.1885,25.0904,25.1055,72166.0
2016-01-26 11:10:00,33.27,33.32,33.25,33.32,53938.0,25.1055,25.1432,25.0904,25.1432,53938.0
2016-01-26 11:15:00,33.32,33.33,33.27,33.33,25965.0,25.1432,25.1508,25.1055,25.1508,25965.0
2016-01-26 11:20:00,33.33,33.33,33.24,33.29,38232.0,25.1508,25.1508,25.0828,25.1206,38232.0
2016-01-26 11:25:00,33.3,33.35,33.27,33.33,40688.0,25.1281,25.1659,25.1055,25.1508,40688.0
2016-01-26 11:30:00,33.32,33.32,33.26,33.26,40648.0,25.1432,25.1432,25.0979,25.0979,40648.0
2016-01-26 11:35:00,33.25,33.27,33.19,33.23,21449.0,25.0904,25.1055,25.0451,25.0753,21449.0
2016-01-26 11:40:00,33.24,33.26,33.22,33.22,16191.0,25.0828,25.0979,25.0678,25.0678,16191.0
2016-01-26 11:45:00,33.23,33.28,33.22,33.28,39040.0,25.0753,25.113,25.0678,25.113,39040.0
2016-01-26 11:50:00,33.28,33.36,33.27,33.34,24915.0,25.113,25.1734,25.1055,25.1583,24915.0
2016-01-26 11:55:00,33.33,33.33,33.29,33.29,19617.0,25.1508,25.1508,25.1206,25.1206,19617.0
2016-01-26 12:00:00,33.3,33.37,33.29,33.37,20935.0,25.1281,25.1809,25.1206,25.1809,20935.0
2016-01-26 12:05:00,33.36,33.39,33.32,33.35,30525.0,25.1734,25.196,25.1432,25.1659,30525.0
2016-01-26 12:10:00,33.35,33.47,33.35,33.46,39745.0,25.1659,25.2564,25.1659,25.2489,39745.0
2016-01-26 12:15:00,33.46,33.53,33.46,33.51,31107.0,25.2489,25.3017,25.2489,25.2866,31107.0
2016-01-26 12:20:00,33.52,33.53,33.46,33.48,37916.0,25.2941,25.3017,25.2489,25.264,37916.0
2016-01-26 12:25:00,33.47,33.5,33.47,33.49,18746.0,25.2564,25.279,25.2564,25.2715,18746.0
2016-01-26 12:30:00,33.49,33.53,33.47,33.51,17405.0,25.2715,25.3017,25.2564,25.2866,17405.0
2016-01-26 12:35:00,33.51,33.53,33.51,33.52,39735.0,25.2866,25.3017,25.2866,25.2941,39735.0
2016-01-26 12:40:00,33.52,33.54,33.52,33.52,31727.0,25.2941,25.3092,25.2941,25.2941,31727.0
2016-01-26 12:45:00,33.52,33.53,33.5,33.51,43676.0,25.2941,25.3017,25.279,25.2866,43676.0
2016-01-26 12:50:00,33.5,33.52,33.5,33.5,19357.0,25.279,25.2941,25.279,25.279,19357.0
2016-01-26 12:55:00,33.5,33.51,33.44,33.48,48507.0,25.279,25.2866,25.2338,25.264,48507.0
2016-01-26 13:00:00,33.48,33.5,33.47,33.49,28222.0,25.264,25.279,25.2564,25.2715,28222.0
2016-01-26 13:05:00,33.49,33.49,33.42,33.48,28946.0,25.2715,25.2715,25.2187,25.264,28946.0
2016-01-26 13:10:00,33.47,33.54,33.47,33.52,40161.0,25.2564,25.3092,25.2564,25.2941,40161.0
2016-01-26 13:15:00,33.52,33.55,33.51,33.54,20187.0,25.2941,25.3168,25.2866,25.3092,20187.0
2016-01-26 13:20:00,33.54,33.57,33.54,33.56,24682.0,25.3092,25.3319,25.3092,25.3243,24682.0
2016-01-26 13:25:00,33.55,33.61,33.54,33.54,29651.0,25.3168,25.362,25.3092,25.3092,29651.0
2016-01-26 13:30:00,33.55,33.56,33.47,33.47,41369.0,25.3168,25.3243,25.2564,25.2564,41369.0
2016-01-26 13:35:00,33.49,33.51,33.47,33.48,18589.0,25.2715,25.2866,25.2564,25.264,18589.0
2016-01-26 13:40:00,33.47,33.5,33.47,33.47,25186.0,25.2564,25.279,25.2564,25.2564,25186.0
2016-01-26 13:45:00,33.47,33.51,33.47,33.5,23030.0,25.2564,25.2866,25.2564,25.279,23030.0
2016-01-26 13:50:00,33.51,33.55,33.51,33.53,28557.0,25.2866,25.3168,25.2866,25.3017,28557.0
2016-01-26 13:55:00,33.53,33.54,33.51,33.51,10340.0,25.3017,25.3092,25.2866,25.2866,10340.0
2016-01-26 14:00:00,33.52,33.52,33.4,33.41,47372.0,25.2941,25.2941,25.2036,25.2111,47372.0
2016-01-26 14:05:00,33.41,33.43,33.4,33.41,26975.0,25.2111,25.2262,25.2036,25.2111,26975.0
2016-01-26 14:10:00,33.41,33.42,33.37,33.39,18924.0,25.2111,25.2187,25.1809,25.196,18924.0
2016-01-26 14:15:00,33.39,33.43,33.38,33.42,21884.0,25.196,25.2262,25.1885,25.2187,21884.0
2016-01-26 14:20:00,33.41,33.47,33.41,33.46,24481.0,25.2111,25.2564,25.2111,25.2489,24481.0
2016-01-26 14:25:00,33.45,33.45,33.37,33.39,39933.0,25.2413,25.2413,25.1809,25.196,39933.0
2016-01-26 14:30:00,33.38,33.42,33.37,33.38,18163.0,25.1885,25.2187,25.1809,25.1885,18163.0
2016-01-26 14:35:00,33.37,33.4,33.37,33.39,45269.0,25.1809,25.2036,25.1809,25.196,45269.0
2016-01-26 14:40:00,33.38,33.42,33.37,33.4,30474.0,25.1885,25.2187,25.1809,25.2036,30474.0
2016-01-26 14:45:00,33.4,33.41,33.39,33.4,32705.0,25.2036,25.2111,25.196,25.2036,32705.0
2016-01-26 14:50:00,33.39,33.43,33.39,33.43,42961.0,25.196,25.2262,25.196,25.2262,42961.0
2016-01-26 14:55:00,33.43,33.44,33.4,33.4,31938.0,25.2262,25.2338,25.2036,25.2036,31938.0
2016-01-26 15:00:00,33.4,33.44,33.35,33.39,62166.0,25.2036,25.2338,25.1659,25.196,62166.0
2016-01-26 15:05:00,33.39,33.42,33.36,33.41,59846.0,25.196,25.2187,25.1734,25.2111,59846.0
2016-01-26 15:10:00,33.4,33.44,33.38,33.44,67183.0,25.2036,25.2338,25.1885,25.2338,67183.0
2016-01-26 15:15:00,33.44,33.46,33.4,33.4,54444.0,25.2338,25.2489,25.2036,25.2036,54444.0
2016-01-26 15:20:00,33.4,33.43,33.38,33.42,53386.0,25.2036,25.2262,25.1885,25.2187,53386.0
2016-01-26 15:25:00,33.42,33.43,33.36,33.41,46700.0,25.2187,25.2262,25.1734,25.2111,46700.0
2016-01-26 15:30:00,33.4,33.41,33.36,33.38,73668.0,25.2036,25.2111,25.1734,25.1885,73668.0
2016-01-26 15:35:00,33.38,33.44,33.37,33.43,89520.0,25.1885,25.2338,25.1809,25.2262,89520.0
2016-01-26 15:40:00,33.44,33.53,33.43,33.52,105817.0,25.2338,25.3017,25.2262,25.2941,105817.0
2016-01-26 15:45:00,33.53,33.54,33.5,33.52,118807.0,25.3017,25.3092,25.279,25.2941,118807.0
2016-01-26 15:50:00,33.52,33.56,33.51,33.55,196221.0,25.2941,25.3243,25.2866,25.3168,196221.0
2016-01-26 15:55:00,33.56,33.65,33.51,33.63,581498.0,25.3243,25.3922,25.2866,25.3771,581498.0
2016-01-27 09:30:00,33.5,33.54,33.42,33.46,53061.0,25.279,25.3092,25.2187,25.2489,53061.0
2016-01-27 09:35:00,33.45,33.64,33.44,33.6,31925.0,25.2413,25.3847,25.2338,25.3545,31925.0
2016-01-27 09:40:00,33.61,33.84,33.59,33.75,62185.0,25.362,25.5356,25.347,25.4677,62185.0
2016-01-27 09:45:00,33.76,33.86,33.69,33.76,56170.0,25.4752,25.5507,25.4224,25.4752,56170.0
2016-01-27 09:50:00,33.77,33.77,33.61,33.72,56900.0,25.4828,25.4828,25.362,25.4451,56900.0
2016-01-27 09:55:00,33.72,33.82,33.71,33.81,31248.0,25.4451,25.5205,25.4375,25.513,31248.0
2016-01-27 10:00:00,33.81,33.86,33.64,33.68,89021.0,25.513,25.5507,25.3847,25.4149,89021.0
2016-01-27 10:05:00,33.68,33.85,33.68,33.84,62065.0,25.4149,25.5432,25.4149,25.5356,62065.0
2016-01-27 10:10:00,33.85,33.85,33.67,33.67,36984.0,25.5432,25.5432,25.4073,25.4073,36984.0
2016-01-27 10:15:00,33.66,33.77,33.63,33.76,42196.0,25.3998,25.4828,25.3771,25.4752,42196.0
2016-01-27 10:20:00,33.76,33.83,33.74,33.79,80928.0,25.4752,25.5281,25.4601,25.4979,80928.0
2016-01-27 10:25:00,33.8,33.82,33.74,33.74,55585.0,25.5054,25.5205,25.4601,25.4601,55585.0
2016-01-27 10:30:00,33.75,33.9,33.74,33.85,123159.0,25.4677,25.5809,25.4601,25.5432,123159.0
2016-01-27 10:35:00,33.86,34.0,33.86,33.99,44574.0,25.5507,25.6563,25.5507,25.6488,44574.0
2016-01-27 10:40:00,33.99,34.05,33.97,34.03,32422.0,25.6488,25.6941,25.6337,25.679,32422.0
2016-01-27 10:45:00,34.03,34.04,33.96,33.96,58302.0,25.679,25.6865,25.6262,25.6262,58302.0
2016-01-27 10:50:00,33.96,33.98,33.86,33.89,85213.0,25.6262,25.6412,25.5507,25.5733,85213.0
2016-01-27 10:55:00,33.89,33.91,33.82,33.91,38245.0,25.5733,25.5884,25.5205,25.5884,38245.0
2016-01-27 11:00:00,33.9,33.92,33.86,33.89,36977.0,25.5809,25.596,25.5507,25.5733,36977.0
2016-01-27 11:05:00,33.9,33.92,33.89,33.89,26664.0,25.5809,25.596,25.5733,25.5733,26664.0
2016-01-27 11:10:00,33.89,33.89,33.81,33.84,40696.0,25.5733,25.5733,25.513,25.5356,40696.0
2016-01-27 11:15:00,33.83,33.91,33.78,33.91,29203.0,25.5281,25.5884,25.4903,25.5884,29203.0
2016-01-27 11:20:00,33.9,33.99,33.9,33.96,22873.0,25.5809,25.6488,25.5809,25.6262,22873.0
2016-01-27 11:25:00,33.95,34.03,33.92,34.03,38845.0,25.6186,25.679,25.596,25.679,38845.0
2016-01-27 11:30:00,34.03,34.08,34.0,34.08,38132.0,25.679,25.7167,25.6563,25.7167,38132.0
2016-01-27 11:35:00,34.08,34.21,34.08,34.19,61544.0,25.7167,25.8148,25.7167,25.7997,61544.0
2016-01-27 11:40:00,34.18,34.24,34.15,34.24,34478.0,25.7922,25.8374,25.7695,25.8374,34478.0
2016-01-27 11:45:00,34.25,34.29,34.19,34.19,30304.0,25.845,25.8752,25.7997,25.7997,30304.0
2016-01-27 11:50:00,34.19,34.2,34.15,34.2,28364.0,25.7997,25.8073,25.7695,25.8073,28364.0
2016-01-27 11:55:00,34.2,34.21,34.19,34.2,23752.0,25.8073,25.8148,25.7997,25.8073,23752.0
2016-01-27 12:00:00,34.2,34.25,34.15,34.18,49834.0,25.8073,25.845,25.7695,25.7922,49834.0
2016-01-27 12:05:00,34.18,34.22,34.15,34.16,25315.0,25.7922,25.8224,25.7695,25.7771,25315.0
2016-01-27 12:10:00,34.15,34.26,34.15,34.25,26529.0,25.7695,25.8525,25.7695,25.845,26529.0
2016-01-27 12:15:00,34.24,34.3,34.24,34.28,39369.0,25.8374,25.8827,25.8374,25.8676,39369.0
2016-01-27 12:20:00,34.28,34.33,34.27,34.3,93289.0,25.8676,25.9054,25.8601,25.8827,93289.0
2016-01-27 12:25:00,34.3,34.34,34.26,34.27,64752.0,25.8827,25.9129,25.8525,25.8601,64752.0
2016-01-27 12:30:00,34.26,34.27,34.2,34.22,41999.0,25.8525,25.8601,25.8073,25.8224,41999.0
2016-01-27 12:35:00,34.21,34.26,34.2,34.24,39267.0,25.8148,25.8525,25.8073,25.8374,39267.0
2016-01-27 12:40:00,34.24,34.25,34.2,34.22,31515.0,25.8374,25.845,25.8073,25.8224,31515.0
2016-01-27 12:45:00,34.23,34.26,34.2,34.25,13076.0,25.8299,25.8525,25.8073,25.845,13076.0
2016-01-27 12:50:00,34.26,34.27,34.22,34.25,46274.0,25.8525,25.8601,25.8224,25.845,46274.0
2016-01-27 12:55:00,34.24,34.28,34.24,34.26,51626.0,25.8374,25.8676,25.8374,25.8525,51626.0
2016-01-27 13:00:00,34.26,34.32,34.23,34.29,50488.0,25.8525,25.8978,25.8299,25.8752,50488.0
2016-01-27 13:05:00,34.28,34.28,34.22,34.24,32339.0,25.8676,25.8676,25.8224,25.8374,32339.0
2016-01-27 13:10:00,34.23,34.33,34.23,34.26,45499.0,25.8299,25.9054,25.8299,25.8525,45499.0
2016-01-27 13:15:00,34.25,34.27,34.19,34.23,27064.0,25.845,25.8601,25.7997,25.8299,27064.0
2016-01-27 13:20:00,34.23,34.26,34.18,34.24,27147.0,25.8299,25.8525,25.7922,25.8374,27147.0
2016-01-27 13:25:00,34.25,34.29,34.23,34.23,33385.0,25.845,25.8752,25.8299,25.8299,33385.0
2016-01-27 13:30:00,34.23,34.29,34.22,34.28,35236.0,25.8299,25.8752,25.8224,25.8676,35236.0
2016-01-27 13:35:00,34.28,34.3,34.25,34.27,33847.0,25.8676,25.8827,25.845,25.8601,33847.0
2016-01-27 13:40:00,34.27,34.29,34.27,34.27,59972.0,25.8601,25.8752,25.8601,25.8601,59972.0
2016-01-27 13:45:00,34.27,34.28,34.22,34.25,47094.0,25.8601,25.8676,25.8224,25.845,47094.0
2016-01-27 13:50:00,34.25,34.26,34.19,34.19,25780.0,25.845,25.8525,25.7997,25.7997,25780.0
2016-01-27 13:55:00,34.19,34.29,34.18,34.28,25806.0,25.7997,25.8752,25.7922,25.8676,25806.0
2016-01-27 14:00:00,34.29,34.46,34.19,34.29,70703.0,25.8752,26.0035,25.7997,25.8752,70703.0
2016-01-27 14:05:00,34.29,34.32,34.03,34.04,43332.0,25.8752,25.8978,25.679,25.6865,43332.0
2016-01-27 14:10:00,34.02,34.08,33.92,33.96,56711.0,25.6714,25.7167,25.596,25.6262,56711.0
2016-01-27 14:15:00,33.96,34.1,33.96,34.05,70575.0,25.6262,25.7318,25.6262,25.6941,70575.0
2016-01-27 14:20:00,34.05,34.19,34.02,34.03,80835.0,25.6941,25.7997,25.6714,25.679,80835.0
2016-01-27 14:25:00,34.03,34.12,34.02,34.11,50310.0,25.679,25.7469,25.6714,25.7393,50310.0
2016-01-27 14:30:00,34.1,34.11,34.03,34.08,37115.0,25.7318,25.7393,25.679,25.7167,37115.0
2016-01-27 14:35:00,34.09,34.11,33.9,33.91,62951.0,25.7243,25.7393,25.5809,25.5884,62951.0
2016-01-27 14:40:00,33.9,33.93,33.85,33.9,42382.0,25.5809,25.6035,25.5432,25.5809,42382.0
2016-01-27 14:45:00,33.91,34.0,33.86,33.91,73038.0,25.5884,25.6563,25.5507,25.5884,73038.0
2016-01-27 14:50:00,33.91,34.01,33.87,33.87,63974.0,25.5884,25.6639,25.5582,25.5582,63974.0
2016-01-27 14:55:00,33.86,33.89,33.75,33.77,68288.0,25.5507,25.5733,25.4677,25.4828,68288.0
2016-01-27 15:00:00,33.77,33.77,33.62,33.65,48907.0,25.4828,25.4828,25.3696,25.3922,48907.0
2016-01-27 15:05:00,33.65,33.69,33.59,33.68,75272.0,25.3922,25.4224,25.347,25.4149,75272.0
2016-01-27 15:10:00,33.67,33.68,33.49,33.5,75178.0,25.4073,25.4149,25.2715,25.279,75178.0
2016-01-27 15:15:00,33.51,33.55,33.47,33.48,60164.0,25.2866,25.3168,25.2564,25.264,60164.0
2016-01-27 15:20:00,33.49,33.66,33.46,33.62,81110.0,25.2715,25.3998,25.2489,25.3696,81110.0
2016-01-27 15:25:00,33.63,33.69,33.57,33.62,73846.0,25.3771,25.4224,25.3319,25.3696,73846.0
2016-01-27 15:30:00,33.62,33.71,33.62,33.63,68234.0,25.3696,25.4375,25.3696,25.3771,68234.0
2016-01-27 15:35:00,33.62,33.74,33.59,33.62,88680.0,25.3696,25.4601,25.347,25.3696,88680.0
2016-01-27 15:40:00,33.62,33.73,33.57,33.72,115648.0,25.3696,25.4526,25.3319,25.4451,115648.0
2016-01-27 15:45:00,33.72,33.76,33.68,33.73,99308.0,25.4451,25.4752,25.4149,25.4526,99308.0
2016-01-27 15:50:00,33.73,33.73,33.65,33.72,125355.0,25.4526,25.4526,25.3922,25.4451,125355.0
2016-01-27 15:55:00,33.71,33.78,33.67,33.75,275383.0,25.4375,25.4903,25.4073,25.4677,275383.0
2016-01-28 09:30:00,34.16,34.36,34.06,34.31,107256.0,25.7771,25.928,25.7016,25.8903,107256.0
2016-01-28 09:35:00,34.27,34.41,34.25,34.32,76638.0,25.8601,25.9657,25.845,25.8978,76638.0
2016-01-28 09:40:00,34.32,34.44,34.2,34.41,58052.0,25.8978,25.9884,25.8073,25.9657,58052.0
2016-01-28 09:45:00,34.42,34.49,34.37,34.43,55498.0,25.9733,26.0261,25.9355,25.9808,55498.0
2016-01-28 09:50:00,34.44,34.56,34.44,34.52,47014.0,25.9884,26.0789,25.9884,26.0487,47014.0
2016-01-28 09:55:00,34.52,34.59,34.46,34.51,26919.0,26.0487,26.1016,26.0035,26.0412,26919.0
2016-01-28 10:00:00,34.49,34.5,34.27,34.3,37837.0,26.0261,26.0336,25.8601,25.8827,37837.0
2016-01-28 10:05:00,34.28,34.34,34.19,34.25,38674.0,25.8676,25.9129,25.7997,25.845,38674.0
2016-01-28 10:10:00,34.25,34.38,34.21,34.32,85246.0,25.845,25.9431,25.8148,25.8978,85246.0
2016-01-28 10:15:00,34.32,34.32,34.16,34.16,54456.0,25.8978,25.8978,25.7771,25.7771,54456.0
2016-01-28 10:20:00,34.16,34.23,34.14,34.23,59609.0,25.7771,25.8299,25.762,25.8299,59609.0
2016-01-28 10:25:00,34.22,34.23,34.05,34.06,78581.0,25.8224,25.8299,25.6941,25.7016,78581.0
2016-01-28 10:30:00,34.06,34.1,33.98,34.07,49105.0,25.7016,25.7318,25.6412,25.7092,49105.0
2016-01-28 10:35:00,34.08,34.18,34.07,34.17,40585.0,25.7167,25.7922,25.7092,25.7846,40585.0
2016-01-28 10:40:00,34.17,34.24,34.13,34.16,46922.0,25.7846,25.8374,25.7544,25.7771,46922.0
2016-01-28 10:45:00,34.15,34.17,34.06,34.16,38481.0,25.7695,25.7846,25.7016,25.7771,38481.0
2016-01-28 10:50:00,34.16,34.21,34.11,34.13,47058.0,25.7771,25.8148,25.7393,25.7544,47058.0
2016-01-28 10:55:00,34.12,34.27,34.12,34.26,49347.0,25.7469,25.8601,25.7469,25.8525,49347.0
2016-01-28 11:00:00,34.26,34.35,34.26,34.32,27900.0,25.8525,25.9205,25.8525,25.8978,27900.0
2016-01-28 11:05:00,34.32,34.41,34.32,34.36,30826.0,25.8978,25.9657,25.8978,25.928,30826.0
2016-01-28 11:10:00,34.37,34.44,34.34,34.39,44534.0,25.9355,25.9884,25.9129,25.9506,44534.0
2016-01-28 11:15:00,34.4,34.47,34.37,34.43,63196.0,25.9582,26.011,25.9355,25.9808,63196.0
2016-01-28 11:20:00,34.43,34.5,34.41,34.49,40165.0,25.9808,26.0336,25.9657,26.0261,40165.0
2016-01-28 11:25:00,34.5,34.5,34.37,34.39,54992.0,26.0336,26.0336,25.9355,25.9506,54992.0
2016-01-28 11:30:00,34.38,34.41,34.34,34.39,63491.0,25.9431,25.9657,25.9129,25.9506,63491.0
2016-01-28 11:35:00,34.38,34.44,34.33,34.41,51072.0,25.9431,25.9884,25.9054,25.9657,51072.0
2016-01-28 11:40:00,34.41,34.45,34.4,34.42,77164.0,25.9657,25.9959,25.9582,25.9733,77164.0
2016-01-28 11:45:00,34.43,34.5,34.4,34.5,113671.0,25.9808,26.0336,25.9582,26.0336,113671.0
2016-01-28 11:50:00,34.5,34.65,34.49,34.63,118943.0,26.0336,26.1468,26.0261,26.1317,118943.0
2016-01-28 11:55:00,34.64,34.64,34.51,34.59,109306.0,26.1393,26.1393,26.0412,26.1016,109306.0
2016-01-28 12:00:00,34.58,34.75,34.57,34.74,79685.0,26.094,26.2223,26.0865,26.2147,79685.0
2016-01-28 12:05:00,34.74,34.75,34.64,34.67,74732.0,26.2147,26.2223,26.1393,26.1619,74732.0
2016-01-28 12:10:00,34.67,34.76,34.66,34.73,110305.0,26.1619,26.2298,26.1544,26.2072,110305.0
2016-01-28 12:15:00,34.73,34.75,34.68,34.73,47663.0,26.2072,26.2223,26.1695,26.2072,47663.0
2016-01-28 12:20:00,34.73,34.85,34.72,34.8,60202.0,26.2072,26.2978,26.1997,26.26,60202.0
2016-01-28 12:25:00,34.8,34.82,34.74,34.81,45575.0,26.26,26.2751,26.2147,26.2676,45575.0
2016-01-28 12:30:00,34.81,34.91,34.77,34.9,43488.0,26.2676,26.343,26.2374,26.3355,43488.0
2016-01-28 12:35:00,34.9,34.93,34.86,34.88,65098.0,26.3355,26.3581,26.3053,26.3204,65098.0
2016-01-28 12:40:00,34.88,34.94,34.87,34.89,38039.0,26.3204,26.3657,26.3128,26.3279,38039.0
2016-01-28 12:45:00,34.89,34.95,34.87,34.88,51696.0,26.3279,26.3732,26.3128,26.3204,51696.0
2016-01-28 12:50:00,34.88,34.9,34.8,34.81,41194.0,26.3204,26.3355,26.26,26.2676,41194.0
2016-01-28 12:55:00,34.81,34.83,34.78,34.83,31263.0,26.2676,26.2827,26.2449,26.2827,31263.0
2016-01-28 13:00:00,34.82,34.84,34.71,34.73,34967.0,26.2751,26.2902,26.1921,26.2072,34967.0
2016-01-28 13:05:00,34.72,34.73,34.68,34.73,27215.0,26.1997,26.2072,26.1695,26.2072,27215.0
2016-01-28 13:10:00,34.72,34.8,34.7,34.78,35881.0,26.1997,26.26,26.1846,26.2449,35881.0
2016-01-28 13:15:00,34.78,34.81,34.55,34.56,47278.0,26.2449,26.2676,26.0714,26.0789,47278.0
2016-01-28 13:20:00,34.55,34.58,34.52,34.58,23641.0,26.0714,26.094,26.0487,26.094,23641.0
2016-01-28 13:25:00,34.58,34.66,34.57,34.65,22845.0,26.094,26.1544,26.0865,26.1468,22845.0
2016-01-28 13:30:00,34.65,34.72,34.62,34.62,43754.0,26.1468,26.1997,26.1242,26.1242,43754.0
2016-01-28 13:35:00,34.63,34.66,34.58,34.6,20541.0,26.1317,26.1544,26.094,26.1091,20541.0
2016-01-28 13:40:00,34.61,34.68,34.61,34.68,99840.0,26.1166,26.1695,26.1166,26.1695,99840.0
2016-01-28 13:45:00,34.67,34.74,34.63,34.68,56447.0,26.1619,26.2147,26.1317,26.1695,56447.0
2016-01-28 13:50:00,34.68,34.68,34.6,34.62,25581.0,26.1695,26.1695,26.1091,26.1242,25581.0
2016-01-28 13:55:00,34.62,34.67,34.54,34.54,38347.0,26.1242,26.1619,26.0638,26.0638,38347.0
2016-01-28 14:00:00,34.53,34.66,34.52,34.66,46918.0,26.0563,26.1544,26.0487,26.1544,46918.0
2016-01-28 14:05:00,34.67,34.67,34.61,34.63,40085.0,26.1619,26.1619,26.1166,26.1317,40085.0
2016-01-28 14:10:00,34.64,34.71,34.62,34.71,51872.0,26.1393,26.1921,26.1242,26.1921,51872.0
2016-01-28 14:15:00,34.7,34.73,34.67,34.7,59859.0,26.1846,26.2072,26.1619,26.1846,59859.0
2016-01-28 14:20:00,34.71,34.79,34.69,34.77,54938.0,26.1921,26.2525,26.177,26.2374,54938.0
2016-01-28 14:25:00,34.77,34.86,34.77,34.86,51051.0,26.2374,26.3053,26.2374,26.3053,51051.0
2016-01-28 14:30:00,34.87,34.9,34.85,34.86,59395.0,26.3128,26.3355,26.2978,26.3053,59395.0
2016-01-28 14:35:00,34.86,34.87,34.79,34.79,46879.0,26.3053,26.3128,26.2525,26.2525,46879.0
2016-01-28 14:40:00,34.78,34.83,34.75,34.77,43973.0,26.2449,26.2827,26.2223,26.2374,43973.0
2016-01-28 14:45:00,34.78,34.84,34.76,34.83,44523.0,26.2449,26.2902,26.2298,26.2827,44523.0
2016-01-28 14:50:00,34.83,34.83,34.7,34.72,49649.0,26.2827,26.2827,26.1846,26.1997,49649.0
2016-01-28 14:55:00,34.73,34.8,34.72,34.79,41421.0,26.2072,26.26,26.1997,26.2525,41421.0
2016-01-28 15:00:00,34.78,34.85,34.75,34.76,83440.0,26.2449,26.2978,26.2223,26.2298,83440.0
2016-01-28 15:05:00,34.77,34.8,34.7,34.77,39450.0,26.2374,26.26,26.1846,26.2374,39450.0
2016-01-28 15:10:00,34.77,34.83,34.76,34.78,44697.0,26.2374,26.2827,26.2298,26.2449,44697.0
2016-01-28 15:15:00,34.78,34.84,34.74,34.82,43674.0,26.2449,26.2902,26.2147,26.2751,43674.0
2016-01-28 15:20:00,34.82,34.85,34.77,34.8,91899.0,26.2751,26.2978,26.2374,26.26,91899.0
2016-01-28 15:25:00,34.8,34.8,34.71,34.73,66640.0,26.26,26.26,26.1921,26.2072,66640.0
2016-01-28 15:30:00,34.72,34.77,34.7,34.72,46236.0,26.1997,26.2374,26.1846,26.1997,46236.0
2016-01-28 15:35:00,34.73,34.79,34.71,34.71,86068.0,26.2072,26.2525,26.1921,26.1921,86068.0
2016-01-28 15:40:00,34.72,34.77,34.66,34.67,97529.0,26.1997,26.2374,26.1544,26.1619,97529.0
2016-01-28 15:45:00,34.66,34.76,34.66,34.73,97188.0,26.1544,26.2298,26.1544,26.2072,97188.0
2016-01-28 15:50:00,34.74,34.76,34.71,34.73,122652.0,26.2147,26.2298,26.1921,26.2072,122652.0
2016-01-28 15:55:00,34.73,34.76,34.7,34.7,258507.0,26.2072,26.2298,26.1846,26.1846,258507.0
2016-01-29 09:30:00,34.86,34.97,34.75,34.94,55872.0,26.3053,26.3883,26.2223,26.3657,55872.0
2016-01-29 09:35:00,34.95,35.14,34.94,35.08,40817.0,26.3732,26.5166,26.3657,26.4713,40817.0
2016-01-29 09:40:00,35.06,35.11,34.95,35.1,47530.0,26.4562,26.4939,26.3732,26.4864,47530.0
2016-01-29 09:45:00,35.1,35.12,34.98,35.07,51304.0,26.4864,26.5015,26.3958,26.4638,51304.0
2016-01-29 09:50:00,35.07,35.22,35.07,35.2,36863.0,26.4638,26.577,26.4638,26.5619,36863.0
2016-01-29 09:55:00,35.2,35.38,35.2,35.34,76441.0,26.5619,26.6977,26.5619,26.6675,76441.0
2016-01-29 10:00:00,35.34,35.42,35.27,35.42,75516.0,26.6675,26.7279,26.6147,26.7279,75516.0
2016-01-29 10:05:00,35.4,35.47,35.33,35.44,52826.0,26.7128,26.7656,26.66,26.743,52826.0
2016-01-29 10:10:00,35.44,35.53,35.41,35.45,106315.0,26.743,26.8109,26.7203,26.7505,106315.0
2016-01-29 10:15:00,35.46,35.55,35.44,35.5,57755.0,26.7581,26.826,26.743,26.7882,57755.0
2016-01-29 10:20:00,35.5,35.53,35.46,35.46,50827.0,26.7882,26.8109,26.7581,26.7581,50827.0
2016-01-29 10:25:00,35.47,35.52,35.42,35.48,103882.0,26.7656,26.8033,26.7279,26.7731,103882.0
2016-01-29 10:30:00,35.48,35.52,35.44,35.47,66467.0,26.7731,26.8033,26.743,26.7656,66467.0
2016-01-29 10:35:00,35.46,35.52,35.44,35.5,61914.0,26.7581,26.8033,26.743,26.7882,61914.0
2016-01-29 10:40:00,35.51,35.54,35.49,35.51,81635.0,26.7958,26.8184,26.7807,26.7958,81635.0
2016-01-29 10:45:00,35.51,35.52,35.38,35.38,80867.0,26.7958,26.8033,26.6977,26.6977,80867.0
2016-01-29 10:50:00,35.38,35.4,35.19,35.19,40423.0,26.6977,26.7128,26.5543,26.5543,40423.0
2016-01-29 10:55:00,35.2,35.26,35.16,35.22,49546.0,26.5619,26.6071,26.5317,26.577,49546.0
2016-01-29 11:00:00,35.23,35.3,35.22,35.27,31185.0,26.5845,26.6373,26.577,26.6147,31185.0
2016-01-29 11:05:00,35.27,35.29,35.2,35.25,58465.0,26.6147,26.6298,26.5619,26.5996,58465.0
2016-01-29 11:10:00,35.25,35.26,35.18,35.2,49864.0,26.5996,26.6071,26.5468,26.5619,49864.0
2016-01-29 11:15:00,35.2,35.2,35.05,35.05,22908.0,26.5619,26.5619,26.4487,26.4487,22908.0
2016-01-29 11:20:00,35.06,35.09,35.04,35.08,56572.0,26.4562,26.4789,26.4411,26.4713,56572.0
2016-01-29 11:25:00,35.08,35.08,35.01,35.06,52672.0,26.4713,26.4713,26.4185,26.4562,52672.0
2016-01-29 11:30:00,35.06,35.08,34.98,35.03,86866.0,26.4562,26.4713,26.3958,26.4336,86866.0
2016-01-29 11:35:00,35.03,35.05,34.96,34.99,44216.0,26.4336,26.4487,26.3808,26.4034,44216.0
2016-01-29 11:40:00,35.0,35.0,34.89,34.91,67384.0,26.4109,26.4109,26.3279,26.343,67384.0
2016-01-29 11:45:00,34.91,34.97,34.88,34.95,49281.0,26.343,26.3883,26.3204,26.3732,49281.0
2016-01-29 11:50:00,34.95,35.07,34.94,35.05,66296.0,26.3732,26.4638,26.3657,26.4487,66296.0
2016-01-29 11:55:00,35.05,35.08,35.04,35.07,26183.0,26.4487,26.4713,26.4411,26.4638,26183.0
2016-01-29 12:00:00,35.07,35.08,35.02,35.08,32226.0,26.4638,26.4713,26.426,26.4713,32226.0
2016-01-29 12:05:00,35.08,35.09,35.05,35.05,35226.0,26.4713,26.4789,26.4487,26.4487,35226.0
2016-01-29 12:10:00,35.06,35.09,35.05,35.08,31179.0,26.4562,26.4789,26.4487,26.4713,31179.0
2016-01-29 12:15:00,35.08,35.23,35.08,35.23,40837.0,26.4713,26.5845,26.4713,26.5845,40837.0
2016-01-29 12:20:00,35.22,35.28,35.21,35.24,36540.0,26.577,26.6222,26.5694,26.592,36540.0
2016-01-29 12:25:00,35.24,35.28,35.24,35.24,20195.0,26.592,26.6222,26.592,26.592,20195.0
2016-01-29 12:30:00,35.24,35.25,35.2,35.24,17140.0,26.592,26.5996,26.5619,26.592,17140.0
2016-01-29 12:35:00,35.24,35.3,35.23,35.28,18173.0,26.592,26.6373,26.5845,26.6222,18173.0
2016-01-29 12:40:00,35.29,35.31,35.27,35.29,20787.0,26.6298,26.6449,26.6147,26.6298,20787.0
2016-01-29 12:45:00,35.3,35.33,35.3,35.31,26037.0,26.6373,26.66,26.6373,26.6449,26037.0
2016-01-29 12:50:00,35.31,35.33,35.3,35.32,32912.0,26.6449,26.66,26.6373,26.6524,32912.0
2016-01-29 12:55:00,35.33,35.35,35.31,35.32,28004.0,26.66,26.675,26.6449,26.6524,28004.0
2016-01-29 13:00:00,35.31,35.32,35.26,35.28,29414.0,26.6449,26.6524,26.6071,26.6222,29414.0
2016-01-29 13:05:00,35.27,35.28,35.22,35.27,24871.0,26.6147,26.6222,26.577,26.6147,24871.0
2016-01-29 13:10:00,35.27,35.32,35.26,35.3,13925.0,26.6147,26.6524,26.6071,26.6373,13925.0
2016-01-29 13:15:00,35.31,35.38,35.29,35.38,49018.0,26.6449,26.6977,26.6298,26.6977,49018.0
2016-01-29 13:20:00,35.38,35.4,35.35,35.35,41495.0,26.6977,26.7128,26.675,26.675,41495.0
2016-01-29 13:25:00,35.36,35.36,35.27,35.27,46869.0,26.6826,26.6826,26.6147,26.6147,46869.0
2016-01-29 13:30:00,35.28,35.29,35.22,35.22,22151.0,26.6222,26.6298,26.577,26.577,22151.0
2016-01-29 13:35:00,35.23,35.26,35.22,35.24,39765.0,26.5845,26.6071,26.577,26.592,39765.0
2016-01-29 13:40:00,35.24,35.3,35.24,35.28,42588.0,26.592,26.6373,26.592,26.6222,42588.0
2016-01-29 13:45:00,35.28,35.3,35.25,35.27,28106.0,26.6222,26.6373,26.5996,26.6147,28106.0
2016-01-29 13:50:00,35.27,35.27,35.18,35.19,48242.0,26.6147,26.6147,26.5468,26.5543,48242.0
2016-01-29 13:55:00,35.19,35.19,35.04,35.06,132029.0,26.5543,26.5543,26.4411,26.4562,132029.0
2016-01-29 14:00:00,35.05,35.06,34.99,35.0,50390.0,26.4487,26.4562,26.4034,26.4109,50390.0
2016-01-29 14:05:00,35.0,35.02,34.98,34.98,47272.0,26.4109,26.426,26.3958,26.3958,47272.0
2016-01-29 14:10:00,34.98,35.0,34.94,34.96,41729.0,26.3958,26.4109,26.3657,26.3808,41729.0
2016-01-29 14:15:00,34.95,34.99,34.94,34.97,52315.0,26.3732,26.4034,26.3657,26.3883,52315.0
2016-01-29 14:20:00,34.98,35.01,34.94,34.94,64312.0,26.3958,26.4185,26.3657,26.3657,64312.0
2016-01-29 14:25:00,34.95,35.05,34.95,35.05,47555.0,26.3732,26.4487,26.3732,26.4487,47555.0
2016-01-29 14:30:00,35.04,35.1,35.01,35.07,124504.0,26.4411,26.4864,26.4185,26.4638,124504.0
2016-01-29 14:35:00,35.07,35.19,35.05,35.19,68676.0,26.4638,26.5543,26.4487,26.5543,68676.0
2016-01-29 14:40:00,35.2,35.21,35.12,35.12,55019.0,26.5619,26.5694,26.5015,26.5015,55019.0
2016-01-29 14:45:00,35.13,35.13,35.06,35.06,34041.0,26.509,26.509,26.4562,26.4562,34041.0
2016-01-29 14:50:00,35.07,35.08,35.03,35.06,45327.0,26.4638,26.4713,26.4336,26.4562,45327.0
2016-01-29 14:55:00,35.06,35.08,35.03,35.07,43422.0,26.4562,26.4713,26.4336,26.4638,43422.0
2016-01-29 15:00:00,35.07,35.13,35.05,35.13,47338.0,26.4638,26.509,26.4487,26.509,47338.0
2016-01-29 15:05:00,35.12,35.14,35.1,35.13,43583.0,26.5015,26.5166,26.4864,26.509,43583.0
2016-01-29 15:10:00,35.13,35.14,35.11,35.11,24840.0,26.509,26.5166,26.4939,26.4939,24840.0
2016-01-29 15:15:00,35.11,35.12,35.07,35.09,39438.0,26.4939,26.5015,26.4638,26.4789,39438.0
2016-01-29 15:20:00,35.1,35.12,35.09,35.12,46973.0,26.4864,26.5015,26.4789,26.5015,46973.0
2016-01-29 15:25:00,35.12,35.21,35.11,35.18,72960.0,26.5015,26.5694,26.4939,26.5468,72960.0
2016-01-29 15:30:00,35.18,35.19,35.16,35.16,120692.0,26.5468,26.5543,26.5317,26.5317,120692.0
2016-01-29 15:35:00,35.16,35.19,35.14,35.14,122155.0,26.5317,26.5543,26.5166,26.5166,122155.0
2016-01-29 15:40:00,35.14,35.18,35.14,35.16,183403.0,26.5166,26.5468,26.5166,26.5317,183403.0
2016-01-29 15:45:00,35.16,35.27,35.16,35.25,193087.0,26.5317,26.6147,26.5317,26.5996,193087.0
2016-01-29 15:50:00,35.25,35.28,35.23,35.25,211125.0,26.5996,26.6222,26.5845,26.5996,211125.0
2016-01-29 15:55:00,35.26,35.34,35.21,35.32,522585.0,26.6071,26.6675,26.5694,26.6524,522585.0
2016-02-01 09:30:00,34.77,34.77,34.41,34.65,252262.0,26.2374,26.2374,25.9657,26.1468,252262.0
2016-02-01 09:35:00,34.65,34.67,34.42,34.59,90466.0,26.1468,26.1619,25.9733,26.1016,90466.0
2016-02-01 09:40:00,34.58,34.66,34.45,34.66,93342.0,26.094,26.1544,25.9959,26.1544,93342.0
2016-02-01 09:45:00,34.65,34.71,34.48,34.5,75550.0,26.1468,26.1921,26.0185,26.0336,75550.0
2016-02-01 09:50:00,34.5,34.55,34.31,34.52,56471.0,26.0336,26.0714,25.8903,26.0487,56471.0
2016-02-01 09:55:00,34.52,34.74,34.46,34.74,42788.0,26.0487,26.2147,26.0035,26.2147,42788.0
2016-02-01 10:00:00,34.73,34.73,34.6,34.6,42106.0,26.2072,26.2072,26.1091,26.1091,42106.0
2016-02-01 10:05:00,34.6,34.86,34.58,34.86,41246.0,26.1091,26.3053,26.094,26.3053,41246.0
2016-02-01 10:10:00,34.86,34.93,34.83,34.85,58320.0,26.3053,26.3581,26.2827,26.2978,58320.0
2016-02-01 10:15:00,34.85,34.93,34.81,34.81,43285.0,26.2978,26.3581,26.2676,26.2676,43285.0
2016-02-01 10:20:00,34.82,34.86,34.77,34.77,30604.0,26.2751,26.3053,26.2374,26.2374,30604.0
2016-02-01 10:25:00,34.76,34.81,34.71,34.73,52853.0,26.2298,26.2676,26.1921,26.2072,52853.0
2016-02-01 10:30:00,34.72,34.75,34.71,34.74,50753.0,26.1997,26.2223,26.1921,26.2147,50753.0
2016-02-01 10:35:00,34.74,34.81,34.74,34.77,62689.0,26.2147,26.2676,26.2147,26.2374,62689.0
2016-02-01 10:40:00,34.78,34.89,34.76,34.89,58523.0,26.2449,26.3279,26.2298,26.3279,58523.0
2016-02-01 10:45:00,34.9,34.92,34.85,34.88,37753.0,26.3355,26.3506,26.2978,26.3204,37753.0
2016-02-01 10:50:00,34.87,34.92,34.84,34.88,40363.0,26.3128,26.3506,26.2902,26.3204,40363.0
2016-02-01 10:55:00,34.89,34.96,34.86,34.92,39671.0,26.3279,26.3808,26.3053,26.3506,39671.0
2016-02-01 11:00:00,34.93,34.93,34.85,34.88,37530.0,26.3581,26.3581,26.2978,26.3204,37530.0
2016-02-01 11:05:00,34.87,34.92,34.86,34.86,38084.0,26.3128,26.3506,26.3053,26.3053,38084.0
2016-02-01 11:10:00,34.87,34.95,34.83,34.94,43325.0,26.3128,26.3732,26.2827,26.3657,43325.0
2016-02-01 11:15:00,34.94,34.97,34.91,34.92,40952.0,26.3657,26.3883,26.343,26.3506,40952.0
2016-02-01 11:20:00,34.92,34.92,34.82,34.86,32791.0,26.3506,26.3506,26.2751,26.3053,32791.0
2016-02-01 11:25:00,34.87,35.02,34.87,35.0,37988.0,26.3128,26.426,26.3128,26.4109,37988.0
2016-02-01 11:30:00,35.01,35.03,34.99,35.03,31353.0,26.4185,26.4336,26.4034,26.4336,31353.0
2016-02-01 11:35:00,35.03,35.13,35.03,35.1,39924.0,26.4336,26.509,26.4336,26.4864,39924.0
2016-02-01 11:40:00,35.1,35.11,34.99,35.01,45051.0,26.4864,26.4939,26.4034,26.4185,45051.0
2016-02-01 11:45:00,35.01,35.02,34.96,34.99,23417.0,26.4185,26.426,26.3808,26.4034,23417.0
2016-02-01 11:50:00,35.0,35.0,34.89,34.92,42563.0,26.4109,26.4109,26.3279,26.3506,42563.0
2016-02-01 11:55:00,34.93,34.94,34.85,34.91,38362.0,26.3581,26.3657,26.2978,26.343,38362.0
2016-02-01 12:00:00,34.9,34.98,34.9,34.96,31027.0,26.3355,26.3958,26.3355,26.3808,31027.0
2016-02-01 12:05:00,34.95,34.97,34.92,34.97,33825.0,26.3732,26.3883,26.3506,26.3883,33825.0
2016-02-01 12:10:00,34.98,35.06,34.97,35.04,32308.0,26.3958,26.4562,26.3883,26.4411,32308.0
2016-02-01 12:15:00,35.04,35.05,34.98,35.01,28460.0,26.4411,26.4487,26.3958,26.4185,28460.0
2016-02-01 12:20:00,35.01,35.01,34.93,34.94,28604.0,26.4185,26.4185,26.3581,26.3657,28604.0
2016-02-01 12:25:00,34.95,34.97,34.91,34.95,24943.0,26.3732,26.3883,26.343,26.3732,24943.0
2016-02-01 12:30:00,34.96,34.99,34.96,34.96,39573.0,26.3808,26.4034,26.3808,26.3808,39573.0
2016-02-01 12:35:00,34.96,34.96,34.92,34.96,28582.0,26.3808,26.3808,26.3506,26.3808,28582.0
2016-02-01 12:40:00,34.95,35.0,34.94,34.98,46002.0,26.3732,26.4109,26.3657,26.3958,46002.0
2016-02-01 12:45:00,34.97,35.0,34.94,34.95,34517.0,26.3883,26.4109,26.3657,26.3732,34517.0
2016-02-01 12:50:00,34.95,34.97,34.83,34.83,34210.0,26.3732,26.3883,26.2827,26.2827,34210.0
2016-02-01 12:55:00,34.84,34.85,34.79,34.8,26699.0,26.2902,26.2978,26.2525,26.26,26699.0
2016-02-01 13:00:00,34.8,34.96,34.8,34.96,33410.0,26.26,26.3808,26.26,26.3808,33410.0
2016-02-01 13:05:00,34.96,34.97,34.92,34.96,39661.0,26.3808,26.3883,26.3506,26.3808,39661.0
2016-02-01 13:10:00,34.96,34.98,34.91,34.95,33867.0,26.3808,26.3958,26.343,26.3732,33867.0
2016-02-01 13:15:00,34.96,34.97,34.9,34.94,27568.0,26.3808,26.3883,26.3355,26.3657,27568.0
2016-02-01 13:20:00,34.94,34.99,34.92,34.98,21046.0,26.3657,26.4034,26.3506,26.3958,21046.0
2016-02-01 13:25:00,34.98,35.06,34.98,35.04,29000.0,26.3958,26.4562,26.3958,26.4411,29000.0
2016-02-01 13:30:00,35.04,35.04,35.01,35.03,36263.0,26.4411,26.4411,26.4185,26.4336,36263.0
2016-02-01 13:35:00,35.02,35.07,35.02,35.05,47147.0,26.426,26.4638,26.426,26.4487,47147.0
2016-02-01 13:40:00,35.05,35.17,35.05,35.13,79858.0,26.4487,26.5392,26.4487,26.509,79858.0
2016-02-01 13:45:00,35.12,35.26,35.11,35.25,76170.0,26.5015,26.6071,26.4939,26.5996,76170.0
2016-02-01 13:50:00,35.24,35.24,35.17,35.23,109813.0,26.592,26.592,26.5392,26.5845,109813.0
2016-02-01 13:55:00,35.23,35.31,35.22,35.31,56426.0,26.5845,26.6449,26.577,26.6449,56426.0
2016-02-01 14:00:00,35.3,35.37,35.27,35.34,57002.0,26.6373,26.6901,26.6147,26.6675,57002.0
2016-02-01 14:05:00,35.34,35.38,35.28,35.35,154724.0,26.6675,26.6977,26.6222,26.675,154724.0
2016-02-01 14:10:00,35.35,35.37,35.34,35.36,87901.0,26.675,26.6901,26.6675,26.6826,87901.0
2016-02-01 14:15:00,35.36,35.45,35.35,35.45,66983.0,26.6826,26.7505,26.675,26.7505,66983.0
2016-02-01 14:20:00,35.44,35.46,35.4,35.44,65176.0,26.743,26.7581,26.7128,26.743,65176.0
2016-02-01 14:25:00,35.43,35.45,35.38,35.45,80183.0,26.7354,26.7505,26.6977,26.7505,80183.0
2016-02-01 14:30:00,35.45,35.48,35.36,35.37,71137.0,26.7505,26.7731,26.6826,26.6901,71137.0
2016-02-01 14:35:00,35.38,35.38,35.3,35.36,82445.0,26.6977,26.6977,26.6373,26.6826,82445.0
2016-02-01 14:40:00,35.36,35.37,35.34,35.36,144105.0,26.6826,26.6901,26.6675,26.6826,144105.0
2016-02-01 14:45:00,35.37,35.37,35.29,35.29,140695.0,26.6901,26.6901,26.6298,26.6298,140695.0
2016-02-01 14:50:00,35.29,35.3,35.25,35.25,27328.0,26.6298,26.6373,26.5996,26.5996,27328.0
2016-02-01 14:55:00,35.25,35.39,35.25,35.37,82261.0,26.5996,26.7052,26.5996,26.6901,82261.0
2016-02-01 15:00:00,35.38,35.39,35.3,35.3,71987.0,26.6977,26.7052,26.6373,26.6373,71987.0
2016-02-01 15:05:00,35.29,35.3,35.26,35.3,52874.0,26.6298,26.6373,26.6071,26.6373,52874.0
2016-02-01 15:10:00,35.3,35.31,35.24,35.25,99526.0,26.6373,26.6449,26.592,26.5996,99526.0
2016-02-01 15:15:00,35.26,35.46,35.23,35.45,244765.0,26.6071,26.7581,26.5845,26.7505,244765.0
2016-02-01 15:20:00,35.45,35.54,35.44,35.5,93677.0,26.7505,26.8184,26.743,26.7882,93677.0
2016-02-01 15:25:00,35.5,35.51,35.48,35.49,43920.0,26.7882,26.7958,26.7731,26.7807,43920.0
2016-02-01 15:30:00,35.5,35.56,35.48,35.52,130678.0,26.7882,26.8335,26.7731,26.8033,130678.0
2016-02-01 15:35:00,35.53,35.56,35.5,35.5,143074.0,26.8109,26.8335,26.7882,26.7882,143074.0
2016-02-01 15:40:00,35.51,35.62,35.5,35.62,135897.0,26.7958,26.8788,26.7882,26.8788,135897.0
2016-02-01 15:45:00,35.61,35.64,35.6,35.61,188769.0,26.8712,26.8939,26.8637,26.8712,188769.0
2016-02-01 15:50:00,35.61,35.62,35.54,35.56,154426.0,26.8712,26.8788,26.8184,26.8335,154426.0
2016-02-01 15:55:00,35.55,35.56,35.43,35.45,261124.0,26.826,26.8335,26.7354,26.7505,261124.0
2016-02-02 09:30:00,33.52,33.6,32.94,32.98,350298.0,25.2941,25.3545,24.8565,24.8867,350298.0
2016-02-02 09:35:00,32.99,33.28,32.64,33.26,322389.0,24.8942,25.113,24.6301,25.0979,322389.0
2016-02-02 09:40:00,33.27,33.56,33.25,33.43,234559.0,25.1055,25.3243,25.0904,25.2262,234559.0
2016-02-02 09:45:00,33.42,33.46,33.02,33.05,176877.0,25.2187,25.2489,24.9168,24.9395,176877.0
2016-02-02 09:50:00,33.05,33.07,32.88,33.05,225195.0,24.9395,24.9546,24.8112,24.9395,225195.0
2016-02-02 09:55:00,33.05,33.25,32.99,33.0,168478.0,24.9395,25.0904,24.8942,24.9017,168478.0
2016-02-02 10:00:00,33.0,33.09,32.94,32.96,103182.0,24.9017,24.9697,24.8565,24.8716,103182.0
2016-02-02 10:05:00,32.96,32.99,32.86,32.88,122733.0,24.8716,24.8942,24.7961,24.8112,122733.0
2016-02-02 10:10:00,32.89,32.98,32.84,32.84,178562.0,24.8187,24.8867,24.781,24.781,178562.0
2016-02-02 10:15:00,32.83,32.95,32.81,32.9,75299.0,24.7735,24.864,24.7584,24.8263,75299.0
2016-02-02 10:20:00,32.89,32.89,32.67,32.7,107215.0,24.8187,24.8187,24.6527,24.6754,107215.0
2016-02-02 10:25:00,32.69,32.74,32.62,32.72,63840.0,24.6678,24.7055,24.615,24.6905,63840.0
2016-02-02 10:30:00,32.72,32.81,32.6,32.6,110086.0,24.6905,24.7584,24.5999,24.5999,110086.0
2016-02-02 10:35:00,32.6,32.64,32.51,32.63,167098.0,24.5999,24.6301,24.532,24.6225,167098.0
2016-02-02 10:40:00,32.63,32.68,32.55,32.6,76207.0,24.6225,24.6603,24.5622,24.5999,76207.0
2016-02-02 10:45:00,32.6,32.68,32.57,32.65,54722.0,24.5999,24.6603,24.5773,24.6376,54722.0
2016-02-02 10:50:00,32.66,32.68,32.56,32.6,70339.0,24.6452,24.6603,24.5697,24.5999,70339.0
2016-02-02 10:55:00,32.6,32.67,32.56,32.59,56496.0,24.5999,24.6527,24.5697,24.5924,56496.0
2016-02-02 11:00:00,32.59,32.76,32.57,32.61,82025.0,24.5924,24.7206,24.5773,24.6075,82025.0
2016-02-02 11:05:00,32.62,32.69,32.62,32.63,59497.0,24.615,24.6678,24.615,24.6225,59497.0
2016-02-02 11:10:00,32.62,32.77,32.6,32.75,66559.0,24.615,24.7282,24.5999,24.7131,66559.0
2016-02-02 11:15:00,32.74,32.76,32.66,32.68,46726.0,24.7055,24.7206,24.6452,24.6603,46726.0
2016-02-02 11:20:00,32.68,32.71,32.64,32.71,57637.0,24.6603,24.6829,24.6301,24.6829,57637.0
2016-02-02 11:25:00,32.71,32.73,32.61,32.61,96768.0,24.6829,24.698,24.6075,24.6075,96768.0
2016-02-02 11:30:00,32.61,32.67,32.6,32.61,58589.0,24.6075,24.6527,24.5999,24.6075,58589.0
2016-02-02 11:35:00,32.62,32.62,32.53,32.56,87251.0,24.615,24.615,24.5471,24.5697,87251.0
2016-02-02 11:40:00,32.56,32.69,32.54,32.65,81287.0,24.5697,24.6678,24.5546,24.6376,81287.0
2016-02-02 11:45:00,32.66,32.68,32.52,32.54,62363.0,24.6452,24.6603,24.5395,24.5546,62363.0
2016-02-02 11:50:00,32.53,32.55,32.43,32.49,226098.0,24.5471,24.5622,24.4716,24.5169,226098.0
2016-02-02 11:55:00,32.49,32.51,32.39,32.41,197097.0,24.5169,24.532,24.4414,24.4565,197097.0
2016-02-02 12:00:00,32.41,32.58,32.39,32.5,179505.0,24.4565,24.5848,24.4414,24.5244,179505.0
2016-02-02 12:05:00,32.5,32.54,32.46,32.48,90118.0,24.5244,24.5546,24.4943,24.5094,90118.0
2016-02-02 12:10:00,32.48,32.53,32.47,32.53,51173.0,24.5094,24.5471,24.5018,24.5471,51173.0
2016-02-02 12:15:00,32.53,32.56,32.49,32.51,58372.0,24.5471,24.5697,24.5169,24.532,58372.0
2016-02-02 12:20:00,32.51,32.62,32.5,32.61,44201.0,24.532,24.615,24.5244,24.6075,44201.0
2016-02-02 12:25:00,32.6,32.7,32.6,32.7,39437.0,24.5999,24.6754,24.5999,24.6754,39437.0
2016-02-02 12:30:00,32.69,32.72,32.66,32.67,45785.0,24.6678,24.6905,24.6452,24.6527,45785.0
2016-02-02 12:35:00,32.67,32.73,32.64,32.67,53682.0,24.6527,24.698,24.6301,24.6527,53682.0
2016-02-02 12:40:00,32.66,32.71,32.65,32.68,43689.0,24.6452,24.6829,24.6376,24.6603,43689.0
2016-02-02 12:45:00,32.69,32.72,32.64,32.65,48244.0,24.6678,24.6905,24.6301,24.6376,48244.0
2016-02-02 12:50:00,32.66,32.71,32.64,32.66,49919.0,24.6452,24.6829,24.6301,24.6452,49919.0
2016-02-02 12:55:00,32.66,32.68,32.59,32.65,53928.0,24.6452,24.6603,24.5924,24.6376,53928.0
2016-02-02 13:00:00,32.65,32.65,32.55,32.56,64121.0,24.6376,24.6376,24.5622,24.5697,64121.0
2016-02-02 13:05:00,32.55,32.59,32.54,32.55,68911.0,24.5622,24.5924,24.5546,24.5622,68911.0
2016-02-02 13:10:00,32.56,32.61,32.54,32.57,56979.0,24.5697,24.6075,24.5546,24.5773,56979.0
2016-02-02 13:15:00,32.57,32.65,32.55,32.64,56104.0,24.5773,24.6376,24.5622,24.6301,56104.0
2016-02-02 13:20:00,32.63,32.63,32.59,32.63,53019.0,24.6225,24.6225,24.5924,24.6225,53019.0
2016-02-02 13:25:00,32.63,32.64,32.58,32.6,50361.0,24.6225,24.6301,24.5848,24.5999,50361.0
2016-02-02 13:30:00,32.59,32.6,32.55,32.59,62415.0,24.5924,24.5999,24.5622,24.5924,62415.0
2016-02-02 13:35:00,32.6,32.6,32.53,32.54,62903.0,24.5999,24.5999,24.5471,24.5546,62903.0
2016-02-02 13:40:00,32.54,32.57,32.54,32.57,60376.0,24.5546,24.5773,24.5546,24.5773,60376.0
2016-02-02 13:45:00,32.57,32.58,32.53,32.57,68208.0,24.5773,24.5848,24.5471,24.5773,68208.0
2016-02-02 13:50:00,32.57,32.58,32.54,32.56,54907.0,24.5773,24.5848,24.5546,24.5697,54907.0
2016-02-02 13:55:00,32.57,32.57,32.52,32.52,64094.0,24.5773,24.5773,24.5395,24.5395,64094.0
2016-02-02 14:00:00,32.52,32.54,32.43,32.44,241127.0,24.5395,24.5546,24.4716,24.4792,241127.0
2016-02-02 14:05:00,32.44,32.44,32.32,32.32,82272.0,24.4792,24.4792,24.3886,24.3886,82272.0
2016-02-02 14:10:00,32.32,32.4,32.32,32.38,64774.0,24.3886,24.449,24.3886,24.4339,64774.0
2016-02-02 14:15:00,32.38,32.45,32.38,32.4,46575.0,24.4339,24.4867,24.4339,24.449,46575.0
2016-02-02 14:20:00,32.4,32.4,32.29,32.29,86331.0,24.449,24.449,24.366,24.366,86331.0
2016-02-02 14:25:00,32.29,32.42,32.28,32.41,68988.0,24.366,24.4641,24.3584,24.4565,68988.0
2016-02-02 14:30:00,32.41,32.51,32.41,32.51,102079.0,24.4565,24.532,24.4565,24.532,102079.0
2016-02-02 14:35:00,32.5,32.51,32.45,32.46,69518.0,24.5244,24.532,24.4867,24.4943,69518.0
2016-02-02 14:40:00,32.47,32.49,32.45,32.46,41643.0,24.5018,24.5169,24.4867,24.4943,41643.0
2016-02-02 14:45:00,32.46,32.47,32.43,32.43,60159.0,24.4943,24.5018,24.4716,24.4716,60159.0
2016-02-02 14:50:00,32.43,32.49,32.42,32.42,71371.0,24.4716,24.5169,24.4641,24.4641,71371.0
2016-02-02 14:55:00,32.42,32.44,32.39,32.41,64407.0,24.4641,24.4792,24.4414,24.4565,64407.0
2016-02-02 15:00:00,32.41,32.42,32.36,32.38,77536.0,24.4565,24.4641,24.4188,24.4339,77536.0
2016-02-02 15:05:00,32.39,32.45,32.38,32.43,98888.0,24.4414,24.4867,24.4339,24.4716,98888.0
2016-02-02 15:10:00,32.43,32.44,32.4,32.41,111470.0,24.4716,24.4792,24.449,24.4565,111470.0
2016-02-02 15:15:00,32.41,32.46,32.37,32.38,113125.0,24.4565,24.4943,24.4263,24.4339,113125.0
2016-02-02 15:20:00,32.37,32.4,32.35,32.39,278043.0,24.4263,24.449,24.4113,24.4414,278043.0
2016-02-02 15:25:00,32.39,32.4,32.35,32.36,98639.0,24.4414,24.449,24.4113,24.4188,98639.0
2016-02-02 15:30:00,32.36,32.38,32.31,32.32,130352.0,24.4188,24.4339,24.3811,24.3886,130352.0
2016-02-02 15:35:00,32.31,32.38,32.29,32.34,160116.0,24.3811,24.4339,24.366,24.4037,160116.0
2016-02-02 15:40:00,32.34,32.38,32.34,32.36,216243.0,24.4037,24.4339,24.4037,24.4188,216243.0
2016-02-02 15:45:00,32.36,32.41,32.34,32.4,236950.0,24.4188,24.4565,24.4037,24.449,236950.0
2016-02-02 15:50:00,32.4,32.43,32.39,32.43,279482.0,24.449,24.4716,24.4414,24.4716,279482.0
2016-02-02 15:55:00,32.42,32.44,32.32,32.36,661291.0,24.4641,24.4792,24.3886,24.4188,661291.0
2016-02-03 09:30:00,32.56,32.78,32.52,32.66,127925.0,24.5697,24.7357,24.5395,24.6452,127925.0
2016-02-03 09:35:00,32.66,32.67,32.47,32.52,106230.0,24.6452,24.6527,24.5018,24.5395,106230.0
2016-02-03 09:40:00,32.51,32.57,32.51,32.52,57938.0,24.532,24.5773,24.532,24.5395,57938.0
2016-02-03 09:45:00,32.51,32.67,32.5,32.67,113874.0,24.532,24.6527,24.5244,24.6527,113874.0
2016-02-03 09:50:00,32.67,32.78,32.6,32.63,135218.0,24.6527,24.7357,24.5999,24.6225,135218.0
2016-02-03 09:55:00,32.64,32.88,32.64,32.82,189091.0,24.6301,24.8112,24.6301,24.7659,189091.0
2016-02-03 10:00:00,32.81,32.81,32.63,32.77,203475.0,24.7584,24.7584,24.6225,24.7282,203475.0
2016-02-03 10:05:00,32.78,32.89,32.73,32.73,125961.0,24.7357,24.8187,24.698,24.698,125961.0
2016-02-03 10:10:00,32.74,32.85,32.68,32.7,264821.0,24.7055,24.7886,24.6603,24.6754,264821.0
2016-02-03 10:15:00,32.69,32.75,32.49,32.61,206298.0,24.6678,24.7131,24.5169,24.6075,206298.0
2016-02-03 10:20:00,32.62,32.68,32.62,32.66,79986.0,24.615,24.6603,24.615,24.6452,79986.0
2016-02-03 10:25:00,32.67,32.73,32.61,32.61,66572.0,24.6527,24.698,24.6075,24.6075,66572.0
2016-02-03 10:30:00,32.61,32.63,32.5,32.63,110549.0,24.6075,24.6225,24.5244,24.6225,110549.0
2016-02-03 10:35:00,32.63,32.77,32.57,32.77,77343.0,24.6225,24.7282,24.5773,24.7282,77343.0
2016-02-03 10:40:00,32.78,33.07,32.78,33.05,184969.0,24.7357,24.9546,24.7357,24.9395,184969.0
2016-02-03 10:45:00,33.05,33.11,33.01,33.03,127490.0,24.9395,24.9847,24.9093,24.9244,127490.0
2016-02-03 10:50:00,33.04,33.26,33.03,33.25,120505.0,24.9319,25.0979,24.9244,25.0904,120505.0
2016-02-03 10:55:00,33.25,33.33,33.18,33.22,69952.0,25.0904,25.1508,25.0376,25.0678,69952.0
2016-02-03 11:00:00,33.22,33.22,33.11,33.12,84713.0,25.0678,25.0678,24.9847,24.9923,84713.0
2016-02-03 11:05:00,33.12,33.18,33.08,33.17,66938.0,24.9923,25.0376,24.9621,25.03,66938.0
2016-02-03 11:10:00,33.18,33.36,33.17,33.32,135747.0,25.0376,25.1734,25.03,25.1432,135747.0
2016-02-03 11:15:00,33.32,33.4,33.25,33.36,80732.0,25.1432,25.2036,25.0904,25.1734,80732.0
2016-02-03 11:20:00,33.36,33.36,33.26,33.33,87641.0,25.1734,25.1734,25.0979,25.1508,87641.0
2016-02-03 11:25:00,33.32,33.33,33.25,33.25,88829.0,25.1432,25.1508,25.0904,25.0904,88829.0
2016-02-03 11:30:00,33.25,33.31,33.16,33.17,94531.0,25.0904,25.1357,25.0225,25.03,94531.0
2016-02-03 11:35:00,33.17,33.29,33.11,33.28,56333.0,25.03,25.1206,24.9847,25.113,56333.0
2016-02-03 11:40:00,33.28,33.32,33.24,33.29,76110.0,25.113,25.1432,25.0828,25.1206,76110.0
2016-02-03 11:45:00,33.28,33.32,33.23,33.27,62717.0,25.113,25.1432,25.0753,25.1055,62717.0
2016-02-03 11:50:00,33.27,33.32,33.23,33.27,95800.0,25.1055,25.1432,25.0753,25.1055,95800.0
2016-02-03 11:55:00,33.28,33.52,33.28,33.49,155471.0,25.113,25.2941,25.113,25.2715,155471.0
2016-02-03 12:00:00,33.48,33.59,33.45,33.57,79972.0,25.264,25.347,25.2413,25.3319,79972.0
2016-02-03 12:05:00,33.57,33.65,33.52,33.59,156524.0,25.3319,25.3922,25.2941,25.347,156524.0
2016-02-03 12:10:00,33.59,33.74,33.59,33.71,154030.0,25.347,25.4601,25.347,25.4375,154030.0
2016-02-03 12:15:00,33.71,33.79,33.71,33.77,122704.0,25.4375,25.4979,25.4375,25.4828,122704.0
2016-02-03 12:20:00,33.77,33.8,33.67,33.67,71063.0,25.4828,25.5054,25.4073,25.4073,71063.0
2016-02-03 12:25:00,33.67,33.69,33.59,33.65,46510.0,25.4073,25.4224,25.347,25.3922,46510.0
2016-02-03 12:30:00,33.63,33.63,33.44,33.47,60611.0,25.3771,25.3771,25.2338,25.2564,60611.0
2016-02-03 12:35:00,33.47,33.5,33.43,33.43,49990.0,25.2564,25.279,25.2262,25.2262,49990.0
2016-02-03 12:40:00,33.42,33.45,33.35,33.35,45937.0,25.2187,25.2413,25.1659,25.1659,45937.0
2016-02-03 12:45:00,33.35,33.42,33.32,33.42,39611.0,25.1659,25.2187,25.1432,25.2187,39611.0
2016-02-03 12:50:00,33.41,33.42,33.31,33.38,51315.0,25.2111,25.2187,25.1357,25.1885,51315.0
2016-02-03 12:55:00,33.39,33.43,33.37,33.41,50136.0,25.196,25.2262,25.1809,25.2111,50136.0
2016-02-03 13:00:00,33.41,33.46,33.32,33.35,44343.0,25.2111,25.2489,25.1432,25.1659,44343.0
2016-02-03 13:05:00,33.34,33.41,33.31,33.34,63039.0,25.1583,25.2111,25.1357,25.1583,63039.0
2016-02-03 13:10:00,33.34,33.36,33.28,33.31,35821.0,25.1583,25.1734,25.113,25.1357,35821.0
2016-02-03 13:15:00,33.32,33.33,33.26,33.29,43869.0,25.1432,25.1508,25.0979,25.1206,43869.0
2016-02-03 13:20:00,33.3,33.31,33.25,33.3,38204.0,25.1281,25.1357,25.0904,25.1281,38204.0
2016-02-03 13:25:00,33.29,33.32,33.27,33.28,40501.0,25.1206,25.1432,25.1055,25.113,40501.0
2016-02-03 13:30:00,33.27,33.27,33.17,33.17,40874.0,25.1055,25.1055,25.03,25.03,40874.0
2016-02-03 13:35:00,33.16,33.18,33.06,33.06,41989.0,25.0225,25.0376,24.947,24.947,41989.0
2016-02-03 13:40:00,33.07,33.12,33.06,33.11,30355.0,24.9546,24.9923,24.947,24.9847,30355.0
2016-02-03 13:45:00,33.12,33.16,33.11,33.14,39681.0,24.9923,25.0225,24.9847,25.0074,39681.0
2016-02-03 13:50:00,33.14,33.17,33.1,33.1,35960.0,25.0074,25.03,24.9772,24.9772,35960.0
2016-02-03 13:55:00,33.11,33.15,33.07,33.08,47473.0,24.9847,25.0149,24.9546,24.9621,47473.0
2016-02-03 14:00:00,33.08,33.15,33.08,33.11,64771.0,24.9621,25.0149,24.9621,24.9847,64771.0
2016-02-03 14:05:00,33.11,33.19,33.1,33.1,58108.0,24.9847,25.0451,24.9772,24.9772,58108.0
2016-02-03 14:10:00,33.11,33.24,33.1,33.18,62841.0,24.9847,25.0828,24.9772,25.0376,62841.0
2016-02-03 14:15:00,33.19,33.21,33.11,33.12,42571.0,25.0451,25.0602,24.9847,24.9923,42571.0
2016-02-03 14:20:00,33.11,33.34,33.11,33.34,60735.0,24.9847,25.1583,24.9847,25.1583,60735.0
2016-02-03 14:25:00,33.33,33.4,33.29,33.32,93328.0,25.1508,25.2036,25.1206,25.1432,93328.0
2016-02-03 14:30:00,33.32,33.42,33.29,33.41,83711.0,25.1432,25.2187,25.1206,25.2111,83711.0
2016-02-03 14:35:00,33.42,33.44,33.38,33.43,63067.0,25.2187,25.2338,25.1885,25.2262,63067.0
2016-02-03 14:40:00,33.43,33.53,33.42,33.52,73207.0,25.2262,25.3017,25.2187,25.2941,73207.0
2016-02-03 14:45:00,33.52,33.58,33.5,33.52,51887.0,25.2941,25.3394,25.279,25.2941,51887.0
2016-02-03 14:50:00,33.52,33.53,33.41,33.42,47428.0,25.2941,25.3017,25.2111,25.2187,47428.0
2016-02-03 14:55:00,33.43,33.53,33.43,33.49,59942.0,25.2262,25.3017,25.2262,25.2715,59942.0
2016-02-03 15:00:00,33.48,33.51,33.42,33.44,65229.0,25.264,25.2866,25.2187,25.2338,65229.0
2016-02-03 15:05:00,33.45,33.52,33.44,33.51,63763.0,25.2413,25.2941,25.2338,25.2866,63763.0
2016-02-03 15:10:00,33.51,33.56,33.49,33.51,63430.0,25.2866,25.3243,25.2715,25.2866,63430.0
2016-02-03 15:15:00,33.5,33.5,33.44,33.48,52344.0,25.279,25.279,25.2338,25.264,52344.0
2016-02-03 15:20:00,33.49,33.51,33.46,33.48,59035.0,25.2715,25.2866,25.2489,25.264,59035.0
2016-02-03 15:25:00,33.48,33.51,33.43,33.45,86099.0,25.264,25.2866,25.2262,25.2413,86099.0
2016-02-03 15:30:00,33.46,33.49,33.41,33.45,93575.0,25.2489,25.2715,25.2111,25.2413,93575.0
2016-02-03 15:35:00,33.45,33.45,33.35,33.38,87834.0,25.2413,25.2413,25.1659,25.1885,87834.0
2016-02-03 15:40:00,33.37,33.49,33.35,33.47,113268.0,25.1809,25.2715,25.1659,25.2564,113268.0
2016-02-03 15:45:00,33.46,33.47,33.4,33.42,146795.0,25.2489,25.2564,25.2036,25.2187,146795.0
2016-02-03 15:50:00,33.42,33.48,33.41,33.46,152635.0,25.2187,25.264,25.2111,25.2489,152635.0
2016-02-03 15:55:00,33.46,33.48,33.4,33.43,391586.0,25.2489,25.264,25.2036,25.2262,391586.0
2016-02-04 09:30:00,33.44,33.69,33.34,33.67,77406.0,25.2338,25.4224,25.1583,25.4073,77406.0
2016-02-04 09:35:00,33.66,33.77,33.55,33.68,52773.0,25.3998,25.4828,25.3168,25.4149,52773.0
2016-02-04 09:40:00,33.67,33.72,33.56,33.65,59730.0,25.4073,25.4451,25.3243,25.3922,59730.0
2016-02-04 09:45:00,33.68,33.75,33.63,33.7,50225.0,25.4149,25.4677,25.3771,25.43,50225.0
2016-02-04 09:50:00,33.69,34.05,33.68,34.05,71896.0,25.4224,25.6941,25.4149,25.6941,71896.0
2016-02-04 09:55:00,34.04,34.04,33.81,33.85,44336.0,25.6865,25.6865,25.513,25.5432,44336.0
2016-02-04 10:00:00,33.84,33.9,33.76,33.83,84165.0,25.5356,25.5809,25.4752,25.5281,84165.0
2016-02-04 10:05:00,33.83,33.91,33.82,33.88,113832.0,25.5281,25.5884,25.5205,25.5658,113832.0
2016-02-04 10:10:00,33.88,33.99,33.85,33.93,80018.0,25.5658,25.6488,25.5432,25.6035,80018.0
2016-02-04 10:15:00,33.94,33.96,33.91,33.94,88472.0,25.6111,25.6262,25.5884,25.6111,88472.0
2016-02-04 10:20:00,33.94,33.94,33.87,33.89,50272.0,25.6111,25.6111,25.5582,25.5733,50272.0
2016-02-04 10:25:00,33.89,33.91,33.86,33.89,58688.0,25.5733,25.5884,25.5507,25.5733,58688.0
2016-02-04 10:30:00,33.89,34.08,33.88,34.08,87963.0,25.5733,25.7167,25.5658,25.7167,87963.0
2016-02-04 10:35:00,34.08,34.23,34.06,34.2,58394.0,25.7167,25.8299,25.7016,25.8073,58394.0
2016-02-04 10:40:00,34.2,34.26,34.16,34.22,80762.0,25.8073,25.8525,25.7771,25.8224,80762.0
2016-02-04 10:45:00,34.23,34.3,34.17,34.28,49848.0,25.8299,25.8827,25.7846,25.8676,49848.0
2016-02-04 10:50:00,34.29,34.4,34.29,34.4,38110.0,25.8752,25.9582,25.8752,25.9582,38110.0
2016-02-04 10:55:00,34.41,34.53,34.39,34.52,100349.0,25.9657,26.0563,25.9506,26.0487,100349.0
2016-02-04 11:00:00,34.52,34.55,34.49,34.54,103980.0,26.0487,26.0714,26.0261,26.0638,103980.0
2016-02-04 11:05:00,34.54,34.59,34.52,34.56,108017.0,26.0638,26.1016,26.0487,26.0789,108017.0
2016-02-04 11:10:00,34.57,34.6,34.48,34.57,128826.0,26.0865,26.1091,26.0185,26.0865,128826.0
2016-02-04 11:15:00,34.56,34.59,34.45,34.55,226889.0,26.0789,26.1016,25.9959,26.0714,226889.0
2016-02-04 11:20:00,34.54,34.56,34.45,34.53,85861.0,26.0638,26.0789,25.9959,26.0563,85861.0
2016-02-04 11:25:00,34.54,34.64,34.54,34.63,52133.0,26.0638,26.1393,26.0638,26.1317,52133.0
2016-02-04 11:30:00,34.63,34.65,34.56,34.64,82512.0,26.1317,26.1468,26.0789,26.1393,82512.0
2016-02-04 11:35:00,34.64,34.65,34.46,34.54,74442.0,26.1393,26.1468,26.0035,26.0638,74442.0
2016-02-04 11:40:00,34.54,34.58,34.42,34.42,50279.0,26.0638,26.094,25.9733,25.9733,50279.0
2016-02-04 11:45:00,34.42,34.45,34.32,34.38,75499.0,25.9733,25.9959,25.8978,25.9431,75499.0
2016-02-04 11:50:00,34.38,34.51,34.37,34.48,40281.0,25.9431,26.0412,25.9355,26.0185,40281.0
2016-02-04 11:55:00,34.47,34.54,34.42,34.48,43559.0,26.011,26.0638,25.9733,26.0185,43559.0
2016-02-04 12:00:00,34.48,34.51,34.44,34.48,58094.0,26.0185,26.0412,25.9884,26.0185,58094.0
2016-02-04 12:05:00,34.47,34.62,34.46,34.59,59206.0,26.011,26.1242,26.0035,26.1016,59206.0
2016-02-04 12:10:00,34.58,34.65,34.54,34.56,75760.0,26.094,26.1468,26.0638,26.0789,75760.0
2016-02-04 12:15:00,34.57,34.6,34.56,34.58,54044.0,26.0865,26.1091,26.0789,26.094,54044.0
2016-02-04 12:20:00,34.58,34.59,34.48,34.48,55153.0,26.094,26.1016,26.0185,26.0185,55153.0
2016-02-04 12:25:00,34.48,34.55,34.43,34.53,58611.0,26.0185,26.0714,25.9808,26.0563,58611.0
2016-02-04 12:30:00,34.53,34.54,34.43,34.44,29905.0,26.0563,26.0638,25.9808,25.9884,29905.0
2016-02-04 12:35:00,34.44,34.57,34.43,34.55,38584.0,25.9884,26.0865,25.9808,26.0714,38584.0
2016-02-04 12:40:00,34.56,34.62,34.53,34.55,58253.0,26.0789,26.1242,26.0563,26.0714,58253.0
2016-02-04 12:45:00,34.55,34.58,34.52,34.58,33715.0,26.0714,26.094,26.0487,26.094,33715.0
2016-02-04 12:50:00,34.59,34.61,34.5,34.52,50430.0,26.1016,26.1166,26.0336,26.0487,50430.0
2016-02-04 12:55:00,34.52,34.57,34.5,34.51,41007.0,26.0487,26.0865,26.0336,26.0412,41007.0
2016-02-04 13:00:00,34.51,34.59,34.49,34.55,57694.0,26.0412,26.1016,26.0261,26.0714,57694.0
2016-02-04 13:05:00,34.55,34.58,34.53,34.55,33136.0,26.0714,26.094,26.0563,26.0714,33136.0
2016-02-04 13:10:00,34.55,34.69,34.54,34.59,46625.0,26.0714,26.177,26.0638,26.1016,46625.0
2016-02-04 13:15:00,34.6,34.62,34.51,34.51,36116.0,26.1091,26.1242,26.0412,26.0412,36116.0
2016-02-04 13:20:00,34.5,34.54,34.43,34.44,36568.0,26.0336,26.0638,25.9808,25.9884,36568.0
2016-02-04 13:25:00,34.45,34.48,34.38,34.45,32611.0,25.9959,26.0185,25.9431,25.9959,32611.0
2016-02-04 13:30:00,34.46,34.49,34.45,34.47,28486.0,26.0035,26.0261,25.9959,26.011,28486.0
2016-02-04 13:35:00,34.48,34.51,34.4,34.44,49453.0,26.0185,26.0412,25.9582,25.9884,49453.0
2016-02-04 13:40:00,34.44,34.49,34.38,34.47,39204.0,25.9884,26.0261,25.9431,26.011,39204.0
2016-02-04 13:45:00,34.49,34.49,34.4,34.43,40661.0,26.0261,26.0261,25.9582,25.9808,40661.0
2016-02-04 13:50:00,34.43,34.44,34.29,34.3,55025.0,25.9808,25.9884,25.8752,25.8827,55025.0
2016-02-04 13:55:00,34.29,34.4,34.29,34.4,36825.0,25.8752,25.9582,25.8752,25.9582,36825.0
2016-02-04 14:00:00,34.4,34.4,34.28,34.31,42746.0,25.9582,25.9582,25.8676,25.8903,42746.0
2016-02-04 14:05:00,34.31,34.36,34.27,34.32,40979.0,25.8903,25.928,25.8601,25.8978,40979.0
2016-02-04 14:10:00,34.32,34.32,34.24,34.26,81358.0,25.8978,25.8978,25.8374,25.8525,81358.0
2016-02-04 14:15:00,34.26,34.31,34.23,34.29,58394.0,25.8525,25.8903,25.8299,25.8752,58394.0
2016-02-04 14:20:00,34.29,34.31,34.26,34.29,51836.0,25.8752,25.8903,25.8525,25.8752,51836.0
2016-02-04 14:25:00,34.3,34.35,34.28,34.3,48353.0,25.8827,25.9205,25.8676,25.8827,48353.0
2016-02-04 14:30:00,34.3,34.33,34.3,34.32,40066.0,25.8827,25.9054,25.8827,25.8978,40066.0
2016-02-04 14:35:00,34.32,34.35,34.22,34.24,60865.0,25.8978,25.9205,25.8224,25.8374,60865.0
2016-02-04 14:40:00,34.23,34.27,34.23,34.27,42101.0,25.8299,25.8601,25.8299,25.8601,42101.0
2016-02-04 14:45:00,34.26,34.29,34.24,34.29,40592.0,25.8525,25.8752,25.8374,25.8752,40592.0
2016-02-04 14:50:00,34.29,34.3,34.16,34.16,74843.0,25.8752,25.8827,25.7771,25.7771,74843.0
2016-02-04 14:55:00,34.17,34.23,34.15,34.16,77165.0,25.7846,25.8299,25.7695,25.7771,77165.0
2016-02-04 15:00:00,34.16,34.19,34.14,34.14,84028.0,25.7771,25.7997,25.762,25.762,84028.0
2016-02-04 15:05:00,34.15,34.15,34.1,34.14,80054.0,25.7695,25.7695,25.7318,25.762,80054.0
2016-02-04 15:10:00,34.14,34.21,34.13,34.21,84609.0,25.762,25.8148,25.7544,25.8148,84609.0
2016-02-04 15:15:00,34.2,34.23,34.15,34.15,100773.0,25.8073,25.8299,25.7695,25.7695,100773.0
2016-02-04 15:20:00,34.15,34.22,34.15,34.2,73604.0,25.7695,25.8224,25.7695,25.8073,73604.0
2016-02-04 15:25:00,34.2,34.21,34.13,34.13,62386.0,25.8073,25.8148,25.7544,25.7544,62386.0
2016-02-04 15:30:00,34.13,34.23,34.13,34.17,110521.0,25.7544,25.8299,25.7544,25.7846,110521.0
2016-02-04 15:35:00,34.18,34.22,34.15,34.21,81378.0,25.7922,25.8224,25.7695,25.8148,81378.0
2016-02-04 15:40:00,34.21,34.26,34.18,34.25,142172.0,25.8148,25.8525,25.7922,25.845,142172.0
2016-02-04 15:45:00,34.24,34.24,34.17,34.17,127154.0,25.8374,25.8374,25.7846,25.7846,127154.0
2016-02-04 15:50:00,34.18,34.26,34.17,34.26,280349.0,25.7922,25.8525,25.7846,25.8525,280349.0
2016-02-04 15:55:00,34.26,34.28,34.24,34.25,273013.0,25.8525,25.8676,25.8374,25.845,273013.0
2016-02-05 09:30:00,34.28,34.45,34.05,34.22,79786.0,25.8676,25.9959,25.6941,25.8224,79786.0
2016-02-05 09:35:00,34.25,34.34,34.13,34.21,42772.0,25.845,25.9129,25.7544,25.8148,42772.0
2016-02-05 09:40:00,34.2,34.29,34.13,34.28,48455.0,25.8073,25.8752,25.7544,25.8676,48455.0
2016-02-05 09:45:00,34.28,34.3,34.15,34.27,78639.0,25.8676,25.8827,25.7695,25.8601,78639.0
2016-02-05 09:50:00,34.28,34.41,34.25,34.37,48838.0,25.8676,25.9657,25.845,25.9355,48838.0
2016-02-05 09:55:00,34.36,34.5,34.36,34.44,41544.0,25.928,26.0336,25.928,25.9884,41544.0
2016-02-05 10:00:00,34.44,34.51,34.44,34.46,93644.0,25.9884,26.0412,25.9884,26.0035,93644.0
2016-02-05 10:05:00,34.45,34.5,34.4,34.4,61167.0,25.9959,26.0336,25.9582,25.9582,61167.0
2016-02-05 10:10:00,34.4,34.49,34.4,34.43,38307.0,25.9582,26.0261,25.9582,25.9808,38307.0
2016-02-05 10:15:00,34.42,34.5,34.38,34.47,35782.0,25.9733,26.0336,25.9431,26.011,35782.0
2016-02-05 10:20:00,34.47,34.5,34.32,34.37,45868.0,26.011,26.0336,25.8978,25.9355,45868.0
2016-02-05 10:25:00,34.37,34.45,34.27,34.28,46094.0,25.9355,25.9959,25.8601,25.8676,46094.0
2016-02-05 10:30:00,34.29,34.31,34.23,34.3,33972.0,25.8752,25.8903,25.8299,25.8827,33972.0
2016-02-05 10:35:00,34.3,34.41,34.29,34.39,36960.0,25.8827,25.9657,25.8752,25.9506,36960.0
2016-02-05 10:40:00,34.39,34.51,34.37,34.44,94178.0,25.9506,26.0412,25.9355,25.9884,94178.0
2016-02-05 10:45:00,34.43,34.44,34.34,34.36,29574.0,25.9808,25.9884,25.9129,25.928,29574.0
2016-02-05 10:50:00,34.37,34.41,34.32,34.36,54687.0,25.9355,25.9657,25.8978,25.928,54687.0
2016-02-05 10:55:00,34.34,34.42,34.31,34.33,38608.0,25.9129,25.9733,25.8903,25.9054,38608.0
2016-02-05 11:00:00,34.33,34.37,34.32,34.36,59414.0,25.9054,25.9355,25.8978,25.928,59414.0
2016-02-05 11:05:00,34.36,34.36,34.29,34.34,55408.0,25.928,25.928,25.8752,25.9129,55408.0
2016-02-05 11:10:00,34.33,34.35,34.26,34.3,37876.0,25.9054,25.9205,25.8525,25.8827,37876.0
2016-02-05 11:15:00,34.3,34.34,34.28,34.29,37023.0,25.8827,25.9129,25.8676,25.8752,37023.0
2016-02-05 11:20:00,34.28,34.35,34.28,34.29,48033.0,25.8676,25.9205,25.8676,25.8752,48033.0
2016-02-05 11:25:00,34.28,34.39,34.24,34.39,71726.0,25.8676,25.9506,25.8374,25.9506,71726.0
2016-02-05 11:30:00,34.39,34.43,34.33,34.36,62618.0,25.9506,25.9808,25.9054,25.928,62618.0
2016-02-05 11:35:00,34.36,34.38,34.27,34.35,42524.0,25.928,25.9431,25.8601,25.9205,42524.0
2016-02-05 11:40:00,34.34,34.41,34.31,34.33,39376.0,25.9129,25.9657,25.8903,25.9054,39376.0
2016-02-05 11:45:00,34.32,34.41,34.32,34.4,48695.0,25.8978,25.9657,25.8978,25.9582,48695.0
2016-02-05 11:50:00,34.41,34.44,34.35,34.38,56918.0,25.9657,25.9884,25.9205,25.9431,56918.0
2016-02-05 11:55:00,34.38,34.38,34.31,34.37,46935.0,25.9431,25.9431,25.8903,25.9355,46935.0
2016-02-05 12:00:00,34.37,34.43,34.37,34.4,29547.0,25.9355,25.9808,25.9355,25.9582,29547.0
2016-02-05 12:05:00,34.41,34.41,34.33,34.37,36919.0,25.9657,25.9657,25.9054,25.9355,36919.0
2016-02-05 12:10:00,34.36,34.38,34.34,34.36,49460.0,25.928,25.9431,25.9129,25.928,49460.0
2016-02-05 12:15:00,34.36,34.38,34.33,34.37,34513.0,25.928,25.9431,25.9054,25.9355,34513.0
2016-02-05 12:20:00,34.37,34.4,34.36,34.39,25632.0,25.9355,25.9582,25.928,25.9506,25632.0
2016-02-05 12:25:00,34.39,34.4,34.33,34.35,38520.0,25.9506,25.9582,25.9054,25.9205,38520.0
2016-02-05 12:30:00,34.35,34.4,34.34,34.4,40192.0,25.9205,25.9582,25.9129,25.9582,40192.0
2016-02-05 12:35:00,34.4,34.44,34.36,34.4,94060.0,25.9582,25.9884,25.928,25.9582,94060.0
2016-02-05 12:40:00,34.4,34.4,34.35,34.37,42064.0,25.9582,25.9582,25.9205,25.9355,42064.0
2016-02-05 12:45:00,34.37,34.38,34.29,34.33,44167.0,25.9355,25.9431,25.8752,25.9054,44167.0
2016-02-05 12:50:00,34.34,34.35,34.24,34.28,48191.0,25.9129,25.9205,25.8374,25.8676,48191.0
2016-02-05 12:55:00,34.27,34.29,34.22,34.25,37724.0,25.8601,25.8752,25.8224,25.845,37724.0
2016-02-05 13:00:00,34.25,34.28,34.18,34.2,48941.0,25.845,25.8676,25.7922,25.8073,48941.0
2016-02-05 13:05:00,34.2,34.24,34.18,34.21,70335.0,25.8073,25.8374,25.7922,25.8148,70335.0
2016-02-05 13:10:00,34.21,34.22,34.16,34.2,34905.0,25.8148,25.8224,25.7771,25.8073,34905.0
2016-02-05 13:15:00,34.2,34.22,34.17,34.18,36443.0,25.8073,25.8224,25.7846,25.7922,36443.0
2016-02-05 13:20:00,34.18,34.22,34.17,34.22,39734.0,25.7922,25.8224,25.7846,25.8224,39734.0
2016-02-05 13:25:00,34.21,34.24,34.2,34.2,33708.0,25.8148,25.8374,25.8073,25.8073,33708.0
2016-02-05 13:30:00,34.21,34.22,34.18,34.19,30511.0,25.8148,25.8224,25.7922,25.7997,30511.0
2016-02-05 13:35:00,34.19,34.2,34.11,34.16,46035.0,25.7997,25.8073,25.7393,25.7771,46035.0
2016-02-05 13:40:00,34.16,34.2,34.14,34.15,27384.0,25.7771,25.8073,25.762,25.7695,27384.0
2016-02-05 13:45:00,34.15,34.16,34.05,34.06,26182.0,25.7695,25.7771,25.6941,25.7016,26182.0
2016-02-05 13:50:00,34.07,34.09,34.05,34.08,45571.0,25.7092,25.7243,25.6941,25.7167,45571.0
2016-02-05 13:55:00,34.08,34.12,34.07,34.09,46952.0,25.7167,25.7469,25.7092,25.7243,46952.0
2016-02-05 14:00:00,34.09,34.1,34.03,34.07,79872.0,25.7243,25.7318,25.679,25.7092,79872.0
2016-02-05 14:05:00,34.07,34.08,34.03,34.06,63870.0,25.7092,25.7167,25.679,25.7016,63870.0
2016-02-05 14:10:00,34.05,34.08,34.02,34.08,60842.0,25.6941,25.7167,25.6714,25.7167,60842.0
2016-02-05 14:15:00,34.08,34.11,34.06,34.11,48881.0,25.7167,25.7393,25.7016,25.7393,48881.0
2016-02-05 14:20:00,34.11,34.12,34.08,34.1,24700.0,25.7393,25.7469,25.7167,25.7318,24700.0
2016-02-05 14:25:00,34.1,34.1,34.04,34.04,31430.0,25.7318,25.7318,25.6865,25.6865,31430.0
2016-02-05 14:30:00,34.05,34.1,34.04,34.09,32388.0,25.6941,25.7318,25.6865,25.7243,32388.0
2016-02-05 14:35:00,34.08,34.09,34.05,34.07,26137.0,25.7167,25.7243,25.6941,25.7092,26137.0
2016-02-05 14:40:00,34.06,34.08,33.94,33.94,49820.0,25.7016,25.7167,25.6111,25.6111,49820.0
2016-02-05 14:45:00,33.94,34.0,33.93,33.98,76821.0,25.6111,25.6563,25.6035,25.6412,76821.0
2016-02-05 14:50:00,33.98,34.04,33.98,33.98,43127.0,25.6412,25.6865,25.6412,25.6412,43127.0
2016-02-05 14:55:00,33.98,34.06,33.96,34.05,115790.0,25.6412,25.7016,25.6262,25.6941,115790.0
2016-02-05 15:00:00,34.05,34.05,33.92,33.93,55856.0,25.6941,25.6941,25.596,25.6035,55856.0
2016-02-05 15:05:00,33.93,33.97,33.92,33.97,78946.0,25.6035,25.6337,25.596,25.6337,78946.0
2016-02-05 15:10:00,33.97,34.01,33.96,33.99,64999.0,25.6337,25.6639,25.6262,25.6488,64999.0
2016-02-05 15:15:00,33.99,34.08,33.97,34.08,73442.0,25.6488,25.7167,25.6337,25.7167,73442.0
2016-02-05 15:20:00,34.08,34.08,34.02,34.05,37717.0,25.7167,25.7167,25.6714,25.6941,37717.0
2016-02-05 15:25:00,34.05,34.05,34.01,34.04,50109.0,25.6941,25.6941,25.6639,25.6865,50109.0
2016-02-05 15:30:00,34.03,34.04,34.0,34.04,68469.0,25.679,25.6865,25.6563,25.6865,68469.0
2016-02-05 15:35:00,34.04,34.06,33.98,34.01,71966.0,25.6865,25.7016,25.6412,25.6639,71966.0
2016-02-05 15:40:00,34.0,34.06,33.97,34.04,87908.0,25.6563,25.7016,25.6337,25.6865,87908.0
2016-02-05 15:45:00,34.03,34.07,34.01,34.05,118932.0,25.679,25.7092,25.6639,25.6941,118932.0
2016-02-05 15:50:00,34.05,34.05,33.97,33.97,128979.0,25.6941,25.6941,25.6337,25.6337,128979.0
2016-02-05 15:55:00,33.97,34.08,33.97,34.07,281747.0,25.6337,25.7167,25.6337,25.7092,281747.0
2016-02-08 09:30:00,34.4,34.63,34.29,34.49,109677.0,25.9582,26.1317,25.8752,26.0261,109677.0
2016-02-08 09:35:00,34.48,34.53,34.35,34.45,66217.0,26.0185,26.0563,25.9205,25.9959,66217.0
2016-02-08 09:40:00,34.45,34.71,34.45,34.69,43466.0,25.9959,26.1921,25.9959,26.177,43466.0
2016-02-08 09:45:00,34.69,34.73,34.5,34.58,44337.0,26.177,26.2072,26.0336,26.094,44337.0
2016-02-08 09:50:00,34.57,34.57,34.34,34.41,89041.0,26.0865,26.0865,25.9129,25.9657,89041.0
2016-02-08 09:55:00,34.4,34.41,34.25,34.28,66363.0,25.9582,25.9657,25.845,25.8676,66363.0
2016-02-08 10:00:00,34.28,34.39,34.28,34.34,49236.0,25.8676,25.9506,25.8676,25.9129,49236.0
2016-02-08 10:05:00,34.34,34.34,34.11,34.14,50984.0,25.9129,25.9129,25.7393,25.762,50984.0
2016-02-08 10:10:00,34.15,34.18,33.93,33.96,84218.0,25.7695,25.7922,25.6035,25.6262,84218.0
2016-02-08 10:15:00,33.98,34.02,33.89,33.98,39705.0,25.6412,25.6714,25.5733,25.6412,39705.0
2016-02-08 10:20:00,33.97,34.14,33.94,34.14,34352.0,25.6337,25.762,25.6111,25.762,34352.0
2016-02-08 10:25:00,34.15,34.19,34.07,34.15,24423.0,25.7695,25.7997,25.7092,25.7695,24423.0
2016-02-08 10:30:00,34.14,34.23,34.11,34.16,42091.0,25.762,25.8299,25.7393,25.7771,42091.0
2016-02-08 10:35:00,34.15,34.15,34.06,34.11,37888.0,25.7695,25.7695,25.7016,25.7393,37888.0
2016-02-08 10:40:00,34.11,34.11,34.0,34.1,41484.0,25.7393,25.7393,25.6563,25.7318,41484.0
2016-02-08 10:45:00,34.11,34.13,34.02,34.06,36197.0,25.7393,25.7544,25.6714,25.7016,36197.0
2016-02-08 10:50:00,34.07,34.08,34.02,34.03,69869.0,25.7092,25.7167,25.6714,25.679,69869.0
2016-02-08 10:55:00,34.02,34.08,34.0,34.07,32967.0,25.6714,25.7167,25.6563,25.7092,32967.0
2016-02-08 11:00:00,34.07,34.11,33.97,34.03,62763.0,25.7092,25.7393,25.6337,25.679,62763.0
2016-02-08 11:05:00,34.04,34.07,33.87,33.88,56479.0,25.6865,25.7092,25.5582,25.5658,56479.0
2016-02-08 11:10:00,33.87,33.9,33.75,33.77,67053.0,25.5582,25.5809,25.4677,25.4828,67053.0
2016-02-08 11:15:00,33.76,33.8,33.72,33.77,61827.0,25.4752,25.5054,25.4451,25.4828,61827.0
2016-02-08 11:20:00,33.77,33.77,33.7,33.73,79520.0,25.4828,25.4828,25.43,25.4526,79520.0
2016-02-08 11:25:00,33.73,33.74,33.67,33.7,78199.0,25.4526,25.4601,25.4073,25.43,78199.0
2016-02-08 11:30:00,33.7,33.77,33.67,33.74,39806.0,25.43,25.4828,25.4073,25.4601,39806.0
2016-02-08 11:35:00,33.73,33.75,33.65,33.65,32399.0,25.4526,25.4677,25.3922,25.3922,32399.0
2016-02-08 11:40:00,33.64,33.71,33.6,33.63,39036.0,25.3847,25.4375,25.3545,25.3771,39036.0
2016-02-08 11:45:00,33.63,33.71,33.58,33.69,41304.0,25.3771,25.4375,25.3394,25.4224,41304.0
2016-02-08 11:50:00,33.69,33.71,33.65,33.66,29131.0,25.4224,25.4375,25.3922,25.3998,29131.0
2016-02-08 11:55:00,33.66,33.74,33.64,33.7,46572.0,25.3998,25.4601,25.3847,25.43,46572.0
2016-02-08 12:00:00,33.71,33.73,33.69,33.72,29623.0,25.4375,25.4526,25.4224,25.4451,29623.0
2016-02-08 12:05:00,33.71,33.73,33.7,33.72,29770.0,25.4375,25.4526,25.43,25.4451,29770.0
2016-02-08 12:10:00,33.72,33.73,33.67,33.68,35979.0,25.4451,25.4526,25.4073,25.4149,35979.0
2016-02-08 12:15:00,33.69,33.7,33.64,33.64,36906.0,25.4224,25.43,25.3847,25.3847,36906.0
2016-02-08 12:20:00,33.64,33.69,33.64,33.69,25570.0,25.3847,25.4224,25.3847,25.4224,25570.0
2016-02-08 12:25:00,33.7,33.7,33.64,33.64,30023.0,25.43,25.43,25.3847,25.3847,30023.0
2016-02-08 12:30:00,33.65,33.69,33.63,33.63,32507.0,25.3922,25.4224,25.3771,25.3771,32507.0
2016-02-08 12:35:00,33.63,33.66,33.59,33.59,30073.0,25.3771,25.3998,25.347,25.347,30073.0
2016-02-08 12:40:00,33.6,33.63,33.59,33.62,20742.0,25.3545,25.3771,25.347,25.3696,20742.0
2016-02-08 12:45:00,33.62,33.62,33.56,33.58,30449.0,25.3696,25.3696,25.3243,25.3394,30449.0
2016-02-08 12:50:00,33.59,33.63,33.59,33.59,23139.0,25.347,25.3771,25.347,25.347,23139.0
2016-02-08 12:55:00,33.58,33.58,33.54,33.54,18600.0,25.3394,25.3394,25.3092,25.3092,18600.0
2016-02-08 13:00:00,33.54,33.55,33.5,33.51,20986.0,25.3092,25.3168,25.279,25.2866,20986.0
2016-02-08 13:05:00,33.51,33.54,33.5,33.52,15924.0,25.2866,25.3092,25.279,25.2941,15924.0
2016-02-08 13:10:00,33.52,33.53,33.47,33.49,23541.0,25.2941,25.3017,25.2564,25.2715,23541.0
2016-02-08 13:15:00,33.49,33.52,33.47,33.48,24405.0,25.2715,25.2941,25.2564,25.264,24405.0
2016-02-08 13:20:00,33.47,33.48,33.41,33.41,20146.0,25.2564,25.264,25.2111,25.2111,20146.0
2016-02-08 13:25:00,33.41,33.42,33.38,33.42,31026.0,25.2111,25.2187,25.1885,25.2187,31026.0
2016-02-08 13:30:00,33.42,33.47,33.41,33.45,21886.0,25.2187,25.2564,25.2111,25.2413,21886.0
2016-02-08 13:35:00,33.45,33.45,33.4,33.4,22675.0,25.2413,25.2413,25.2036,25.2036,22675.0
2016-02-08 13:40:00,33.4,33.41,33.33,33.34,30160.0,25.2036,25.2111,25.1508,25.1583,30160.0
2016-02-08 13:45:00,33.34,33.34,33.28,33.31,28547.0,25.1583,25.1583,25.113,25.1357,28547.0
2016-02-08 13:50:00,33.31,33.32,33.23,33.25,30959.0,25.1357,25.1432,25.0753,25.0904,30959.0
2016-02-08 13:55:00,33.25,33.25,33.2,33.2,25210.0,25.0904,25.0904,25.0527,25.0527,25210.0
2016-02-08 14:00:00,33.2,33.23,33.18,33.22,76740.0,25.0527,25.0753,25.0376,25.0678,76740.0
2016-02-08 14:05:00,33.22,33.22,33.19,33.2,27454.0,25.0678,25.0678,25.0451,25.0527,27454.0
2016-02-08 14:10:00,33.2,33.21,33.13,33.15,51402.0,25.0527,25.0602,24.9998,25.0149,51402.0
2016-02-08 14:15:00,33.15,33.16,33.08,33.08,72544.0,25.0149,25.0225,24.9621,24.9621,72544.0
2016-02-08 14:20:00,33.09,33.11,33.08,33.1,61217.0,24.9697,24.9847,24.9621,24.9772,61217.0
2016-02-08 14:25:00,33.11,33.23,33.09,33.15,40796.0,24.9847,25.0753,24.9697,25.0149,40796.0
2016-02-08 14:30:00,33.14,33.15,33.05,33.06,68589.0,25.0074,25.0149,24.9395,24.947,68589.0
2016-02-08 14:35:00,33.06,33.17,33.06,33.16,46858.0,24.947,25.03,24.947,25.0225,46858.0
2016-02-08 14:40:00,33.16,33.22,33.14,33.2,76484.0,25.0225,25.0678,25.0074,25.0527,76484.0
2016-02-08 14:45:00,33.2,33.22,33.18,33.19,64411.0,25.0527,25.0678,25.0376,25.0451,64411.0
2016-02-08 14:50:00,33.19,33.21,33.15,33.2,47966.0,25.0451,25.0602,25.0149,25.0527,47966.0
2016-02-08 14:55:00,33.21,33.21,33.17,33.17,38512.0,25.0602,25.0602,25.03,25.03,38512.0
2016-02-08 15:00:00,33.17,33.24,33.16,33.22,62147.0,25.03,25.0828,25.0225,25.0678,62147.0
2016-02-08 15:05:00,33.22,33.23,33.19,33.2,60221.0,25.0678,25.0753,25.0451,25.0527,60221.0
2016-02-08 15:10:00,33.2,33.24,33.19,33.23,105160.0,25.0527,25.0828,25.0451,25.0753,105160.0
2016-02-08 15:15:00,33.23,33.28,33.21,33.24,124426.0,25.0753,25.113,25.0602,25.0828,124426.0
2016-02-08 15:20:00,33.24,33.25,33.2,33.21,68981.0,25.0828,25.0904,25.0527,25.0602,68981.0
2016-02-08 15:25:00,33.2,33.22,33.15,33.19,62135.0,25.0527,25.0678,25.0149,25.0451,62135.0
2016-02-08 15:30:00,33.18,33.28,33.18,33.28,129123.0,25.0376,25.113,25.0376,25.113,129123.0
2016-02-08 15:35:00,33.27,33.27,33.21,33.23,120863.0,25.1055,25.1055,25.0602,25.0753,120863.0
2016-02-08 15:40:00,33.23,33.34,33.22,33.31,146264.0,25.0753,25.1583,25.0678,25.1357,146264.0
2016-02-08 15:45:00,33.32,33.44,33.31,33.36,129614.0,25.1432,25.2338,25.1357,25.1734,129614.0
2016-02-08 15:50:00,33.36,33.37,33.29,33.3,121374.0,25.1734,25.1809,25.1206,25.1281,121374.0
2016-02-08 15:55:00,33.3,33.34,33.25,33.31,273060.0,25.1281,25.1583,25.0904,25.1357,273060.0
2016-02-09 09:30:00,33.44,33.67,33.3,33.33,215538.0,25.2338,25.4073,25.1281,25.1508,215538.0
2016-02-09 09:35:00,33.33,33.33,33.06,33.2,67907.0,25.1508,25.1508,24.947,25.0527,67907.0
2016-02-09 09:40:00,33.17,33.19,32.8,33.12,73349.0,25.03,25.0451,24.7508,24.9923,73349.0
2016-02-09 09:45:00,33.12,33.27,33.07,33.19,49801.0,24.9923,25.1055,24.9546,25.0451,49801.0
2016-02-09 09:50:00,33.18,33.2,33.0,33.11,46422.0,25.0376,25.0527,24.9017,24.9847,46422.0
2016-02-09 09:55:00,33.11,33.11,32.91,32.91,47222.0,24.9847,24.9847,24.8338,24.8338,47222.0
2016-02-09 10:00:00,32.91,33.09,32.9,33.04,65763.0,24.8338,24.9697,24.8263,24.9319,65763.0
2016-02-09 10:05:00,33.05,33.18,32.99,33.08,93782.0,24.9395,25.0376,24.8942,24.9621,93782.0
2016-02-09 10:10:00,33.07,33.07,32.94,32.95,52047.0,24.9546,24.9546,24.8565,24.864,52047.0
2016-02-09 10:15:00,32.96,32.98,32.82,32.84,42721.0,24.8716,24.8867,24.7659,24.781,42721.0
2016-02-09 10:20:00,32.84,32.87,32.79,32.86,54309.0,24.781,24.8036,24.7433,24.7961,54309.0
2016-02-09 10:25:00,32.84,32.86,32.7,32.71,61830.0,24.781,24.7961,24.6754,24.6829,61830.0
2016-02-09 10:30:00,32.72,32.74,32.59,32.73,69252.0,24.6905,24.7055,24.5924,24.698,69252.0
2016-02-09 10:35:00,32.73,32.74,32.68,32.7,39037.0,24.698,24.7055,24.6603,24.6754,39037.0
2016-02-09 10:40:00,32.7,32.7,32.58,32.64,66819.0,24.6754,24.6754,24.5848,24.6301,66819.0
2016-02-09 10:45:00,32.63,32.79,32.63,32.74,36471.0,24.6225,24.7433,24.6225,24.7055,36471.0
2016-02-09 10:50:00,32.73,32.74,32.62,32.63,42927.0,24.698,24.7055,24.615,24.6225,42927.0
2016-02-09 10:55:00,32.63,32.66,32.56,32.57,43953.0,24.6225,24.6452,24.5697,24.5773,43953.0
2016-02-09 11:00:00,32.57,32.66,32.56,32.61,88455.0,24.5773,24.6452,24.5697,24.6075,88455.0
2016-02-09 11:05:00,32.61,32.73,32.61,32.7,68516.0,24.6075,24.698,24.6075,24.6754,68516.0
2016-02-09 11:10:00,32.7,32.94,32.69,32.82,88665.0,24.6754,24.8565,24.6678,24.7659,88665.0
2016-02-09 11:15:00,32.82,32.85,32.8,32.8,63184.0,24.7659,24.7886,24.7508,24.7508,63184.0
2016-02-09 11:20:00,32.8,32.93,32.8,32.92,69168.0,24.7508,24.8489,24.7508,24.8414,69168.0
2016-02-09 11:25:00,32.92,32.96,32.9,32.93,36617.0,24.8414,24.8716,24.8263,24.8489,36617.0
2016-02-09 11:30:00,32.93,32.97,32.82,32.84,35920.0,24.8489,24.8791,24.7659,24.781,35920.0
2016-02-09 11:35:00,32.84,32.88,32.78,32.8,35861.0,24.781,24.8112,24.7357,24.7508,35861.0
2016-02-09 11:40:00,32.8,32.9,32.79,32.89,29419.0,24.7508,24.8263,24.7433,24.8187,29419.0
2016-02-09 11:45:00,32.88,32.96,32.86,32.9,53596.0,24.8112,24.8716,24.7961,24.8263,53596.0
2016-02-09 11:50:00,32.9,33.01,32.9,32.99,134823.0,24.8263,24.9093,24.8263,24.8942,134823.0
2016-02-09 11:55:00,32.99,33.02,32.96,32.97,65267.0,24.8942,24.9168,24.8716,24.8791,65267.0
2016-02-09 12:00:00,32.98,33.08,32.97,33.07,143514.0,24.8867,24.9621,24.8791,24.9546,143514.0
2016-02-09 12:05:00,33.06,33.16,33.05,33.16,47909.0,24.947,25.0225,24.9395,25.0225,47909.0
2016-02-09 12:10:00,33.16,33.21,33.0,33.13,227935.0,25.0225,25.0602,24.9017,24.9998,227935.0
2016-02-09 12:15:00,33.11,33.17,33.1,33.16,52957.0,24.9847,25.03,24.9772,25.0225,52957.0
2016-02-09 12:20:00,33.16,33.2,33.12,33.2,44079.0,25.0225,25.0527,24.9923,25.0527,44079.0
2016-02-09 12:25:00,33.21,33.33,33.2,33.29,53025.0,25.0602,25.1508,25.0527,25.1206,53025.0
2016-02-09 12:30:00,33.3,33.35,33.27,33.35,41718.0,25.1281,25.1659,25.1055,25.1659,41718.0
2016-02-09 12:35:00,33.35,33.38,33.3,33.33,54094.0,25.1659,25.1885,25.1281,25.1508,54094.0
2016-02-09 12:40:00,33.34,33.36,33.29,33.35,43062.0,25.1583,25.1734,25.1206,25.1659,43062.0
2016-02-09 12:45:00,33.35,33.36,33.26,33.28,40320.0,25.1659,25.1734,25.0979,25.113,40320.0
2016-02-09 12:50:00,33.28,33.39,33.26,33.36,39503.0,25.113,25.196,25.0979,25.1734,39503.0
2016-02-09 12:55:00,33.36,33.37,33.3,33.37,27565.0,25.1734,25.1809,25.1281,25.1809,27565.0
2016-02-09 13:00:00,33.37,33.4,33.32,33.34,37422.0,25.1809,25.2036,25.1432,25.1583,37422.0
2016-02-09 13:05:00,33.33,33.37,33.33,33.33,35083.0,25.1508,25.1809,25.1508,25.1508,35083.0
2016-02-09 13:10:00,33.32,33.33,33.24,33.25,38123.0,25.1432,25.1508,25.0828,25.0904,38123.0
2016-02-09 13:15:00,33.26,33.27,33.23,33.25,30650.0,25.0979,25.1055,25.0753,25.0904,30650.0
2016-02-09 13:20:00,33.24,33.27,33.21,33.26,48245.0,25.0828,25.1055,25.0602,25.0979,48245.0
2016-02-09 13:25:00,33.27,33.28,33.22,33.23,21550.0,25.1055,25.113,25.0678,25.0753,21550.0
2016-02-09 13:30:00,33.23,33.29,33.23,33.25,31055.0,25.0753,25.1206,25.0753,25.0904,31055.0
2016-02-09 13:35:00,33.26,33.3,33.18,33.19,37949.0,25.0979,25.1281,25.0376,25.0451,37949.0
2016-02-09 13:40:00,33.19,33.22,33.1,33.15,93965.0,25.0451,25.0678,24.9772,25.0149,93965.0
2016-02-09 13:45:00,33.14,33.21,33.12,33.13,55614.0,25.0074,25.0602,24.9923,24.9998,55614.0
2016-02-09 13:50:00,33.13,33.24,33.11,33.24,49272.0,24.9998,25.0828,24.9847,25.0828,49272.0
2016-02-09 13:55:00,33.23,33.28,33.23,33.25,23762.0,25.0753,25.113,25.0753,25.0904,23762.0
2016-02-09 14:00:00,33.24,33.26,33.23,33.25,16026.0,25.0828,25.0979,25.0753,25.0904,16026.0
2016-02-09 14:05:00,33.24,33.38,33.24,33.34,44823.0,25.0828,25.1885,25.0828,25.1583,44823.0
2016-02-09 14:10:00,33.35,33.35,33.27,33.29,33029.0,25.1659,25.1659,25.1055,25.1206,33029.0
2016-02-09 14:15:00,33.29,33.32,33.23,33.29,42231.0,25.1206,25.1432,25.0753,25.1206,42231.0
2016-02-09 14:20:00,33.3,33.32,33.25,33.25,30506.0,25.1281,25.1432,25.0904,25.0904,30506.0
2016-02-09 14:25:00,33.25,33.27,33.19,33.24,30795.0,25.0904,25.1055,25.0451,25.0828,30795.0
2016-02-09 14:30:00,33.25,33.32,33.24,33.32,32398.0,25.0904,25.1432,25.0828,25.1432,32398.0
2016-02-09 14:35:00,33.32,33.39,33.32,33.38,24484.0,25.1432,25.196,25.1432,25.1885,24484.0
2016-02-09 14:40:00,33.38,33.52,33.36,33.5,60163.0,25.1885,25.2941,25.1734,25.279,60163.0
2016-02-09 14:45:00,33.48,33.49,33.4,33.41,57080.0,25.264,25.2715,25.2036,25.2111,57080.0
2016-02-09 14:50:00,33.41,33.48,33.4,33.47,25603.0,25.2111,25.264,25.2036,25.2564,25603.0
2016-02-09 14:55:00,33.47,33.5,33.44,33.48,33351.0,25.2564,25.279,25.2338,25.264,33351.0
2016-02-09 15:00:00,33.49,33.53,33.48,33.52,48033.0,25.2715,25.3017,25.264,25.2941,48033.0
2016-02-09 15:05:00,33.51,33.61,33.48,33.55,91362.0,25.2866,25.362,25.264,25.3168,91362.0
2016-02-09 15:10:00,33.54,33.57,33.5,33.55,66149.0,25.3092,25.3319,25.279,25.3168,66149.0
2016-02-09 15:15:00,33.55,33.61,33.54,33.57,91636.0,25.3168,25.362,25.3092,25.3319,91636.0
2016-02-09 15:20:00,33.56,33.61,33.54,33.56,65093.0,25.3243,25.362,25.3092,25.3243,65093.0
2016-02-09 15:25:00,33.57,33.59,33.5,33.53,66891.0,25.3319,25.347,25.279,25.3017,66891.0
2016-02-09 15:30:00,33.52,33.59,33.51,33.56,78450.0,25.2941,25.347,25.2866,25.3243,78450.0
2016-02-09 15:35:00,33.56,33.68,33.55,33.65,100034.0,25.3243,25.4149,25.3168,25.3922,100034.0
2016-02-09 15:40:00,33.65,33.66,33.5,33.56,116846.0,25.3922,25.3998,25.279,25.3243,116846.0
2016-02-09 15:45:00,33.55,33.63,33.54,33.59,130175.0,25.3168,25.3771,25.3092,25.347,130175.0
2016-02-09 15:50:00,33.59,33.63,33.58,33.62,136270.0,25.347,25.3771,25.3394,25.3696,136270.0
2016-02-09 15:55:00,33.63,33.63,33.56,33.58,276242.0,25.3771,25.3771,25.3243,25.3394,276242.0
2016-02-10 09:30:00,33.61,33.87,33.6,33.86,68870.0,25.362,25.5582,25.3545,25.5507,68870.0
2016-02-10 09:35:00,33.83,33.96,33.72,33.72,69576.0,25.5281,25.6262,25.4451,25.4451,69576.0
2016-02-10 09:40:00,33.72,33.86,33.7,33.74,48103.0,25.4451,25.5507,25.43,25.4601,48103.0
2016-02-10 09:45:00,33.74,33.89,33.74,33.89,34479.0,25.4601,25.5733,25.4601,25.5733,34479.0
2016-02-10 09:50:00,33.88,34.02,33.87,33.97,38433.0,25.5658,25.6714,25.5582,25.6337,38433.0
2016-02-10 09:55:00,33.97,34.07,33.91,33.93,26465.0,25.6337,25.7092,25.5884,25.6035,26465.0
2016-02-10 10:00:00,33.93,33.95,33.86,33.89,34415.0,25.6035,25.6186,25.5507,25.5733,34415.0
2016-02-10 10:05:00,33.89,33.89,33.6,33.61,117723.0,25.5733,25.5733,25.3545,25.362,117723.0
2016-02-10 10:10:00,33.61,33.75,33.6,33.74,32145.0,25.362,25.4677,25.3545,25.4601,32145.0
2016-02-10 10:15:00,33.74,33.74,33.57,33.6,87789.0,25.4601,25.4601,25.3319,25.3545,87789.0
2016-02-10 10:20:00,33.6,33.62,33.49,33.51,53036.0,25.3545,25.3696,25.2715,25.2866,53036.0
2016-02-10 10:25:00,33.51,33.53,33.37,33.37,69984.0,25.2866,25.3017,25.1809,25.1809,69984.0
2016-02-10 10:30:00,33.39,33.78,33.38,33.66,166243.0,25.196,25.4903,25.1885,25.3998,166243.0
2016-02-10 10:35:00,33.68,33.71,33.58,33.62,77449.0,25.4149,25.4375,25.3394,25.3696,77449.0
2016-02-10 10:40:00,33.6,33.6,33.4,33.45,47536.0,25.3545,25.3545,25.2036,25.2413,47536.0
2016-02-10 10:45:00,33.46,33.52,33.41,33.52,44802.0,25.2489,25.2941,25.2111,25.2941,44802.0
2016-02-10 10:50:00,33.52,33.53,33.39,33.46,46712.0,25.2941,25.3017,25.196,25.2489,46712.0
2016-02-10 10:55:00,33.46,33.47,33.36,33.39,27290.0,25.2489,25.2564,25.1734,25.196,27290.0
2016-02-10 11:00:00,33.39,33.47,33.34,33.41,31284.0,25.196,25.2564,25.1583,25.2111,31284.0
2016-02-10 11:05:00,33.4,33.44,33.27,33.35,34264.0,25.2036,25.2338,25.1055,25.1659,34264.0
2016-02-10 11:10:00,33.34,33.36,33.26,33.28,55449.0,25.1583,25.1734,25.0979,25.113,55449.0
2016-02-10 11:15:00,33.27,33.36,33.23,33.35,22907.0,25.1055,25.1734,25.0753,25.1659,22907.0
2016-02-10 11:20:00,33.34,33.36,33.27,33.31,24202.0,25.1583,25.1734,25.1055,25.1357,24202.0
2016-02-10 11:25:00,33.3,33.3,33.16,33.18,26355.0,25.1281,25.1281,25.0225,25.0376,26355.0
2016-02-10 11:30:00,33.18,33.29,33.17,33.25,24596.0,25.0376,25.1206,25.03,25.0904,24596.0
2016-02-10 11:35:00,33.24,33.25,33.15,33.17,31346.0,25.0828,25.0904,25.0149,25.03,31346.0
2016-02-10 11:40:00,33.17,33.24,33.16,33.24,21808.0,25.03,25.0828,25.0225,25.0828,21808.0
2016-02-10 11:45:00,33.23,33.31,33.17,33.29,24197.0,25.0753,25.1357,25.03,25.1206,24197.0
2016-02-10 11:50:00,33.3,33.31,33.26,33.26,32059.0,25.1281,25.1357,25.0979,25.0979,32059.0
2016-02-10 11:55:00,33.27,33.34,33.27,33.31,64801.0,25.1055,25.1583,25.1055,25.1357,64801.0
2016-02-10 12:00:00,33.3,33.33,33.25,33.25,34042.0,25.1281,25.1508,25.0904,25.0904,34042.0
2016-02-10 12:05:00,33.24,33.27,33.19,33.26,21346.0,25.0828,25.1055,25.0451,25.0979,21346.0
2016-02-10 12:10:00,33.27,33.3,33.24,33.29,24634.0,25.1055,25.1281,25.0828,25.1206,24634.0
2016-02-10 12:15:00,33.29,33.34,33.26,33.34,25389.0,25.1206,25.1583,25.0979,25.1583,25389.0
2016-02-10 12:20:00,33.35,33.42,33.35,33.39,39583.0,25.1659,25.2187,25.1659,25.196,39583.0
2016-02-10 12:25:00,33.38,33.5,33.37,33.5,37000.0,25.1885,25.279,25.1809,25.279,37000.0
2016-02-10 12:30:00,33.5,33.53,33.44,33.45,26553.0,25.279,25.3017,25.2338,25.2413,26553.0
2016-02-10 12:35:00,33.45,33.55,33.44,33.51,27658.0,25.2413,25.3168,25.2338,25.2866,27658.0
2016-02-10 12:40:00,33.51,33.58,33.51,33.56,15548.0,25.2866,25.3394,25.2866,25.3243,15548.0
2016-02-10 12:45:00,33.56,33.59,33.55,33.58,59063.0,25.3243,25.347,25.3168,25.3394,59063.0
2016-02-10 12:50:00,33.59,33.6,33.53,33.54,35269.0,25.347,25.3545,25.3017,25.3092,35269.0
2016-02-10 12:55:00,33.54,33.58,33.48,33.57,31821.0,25.3092,25.3394,25.264,25.3319,31821.0
2016-02-10 13:00:00,33.57,33.58,33.5,33.57,20845.0,25.3319,25.3394,25.279,25.3319,20845.0
2016-02-10 13:05:00,33.57,33.57,33.48,33.49,16262.0,25.3319,25.3319,25.264,25.2715,16262.0
2016-02-10 13:10:00,33.48,33.53,33.48,33.48,15554.0,25.264,25.3017,25.264,25.264,15554.0
2016-02-10 13:15:00,33.48,33.53,33.47,33.53,22563.0,25.264,25.3017,25.2564,25.3017,22563.0
2016-02-10 13:20:00,33.53,33.57,33.52,33.54,14787.0,25.3017,25.3319,25.2941,25.3092,14787.0
2016-02-10 13:25:00,33.54,33.55,33.48,33.49,16561.0,25.3092,25.3168,25.264,25.2715,16561.0
2016-02-10 13:30:00,33.49,33.53,33.47,33.48,20851.0,25.2715,25.3017,25.2564,25.264,20851.0
2016-02-10 13:35:00,33.48,33.5,33.44,33.45,25608.0,25.264,25.279,25.2338,25.2413,25608.0
2016-02-10 13:40:00,33.45,33.49,33.43,33.48,33773.0,25.2413,25.2715,25.2262,25.264,33773.0
2016-02-10 13:45:00,33.47,33.49,33.46,33.46,14186.0,25.2564,25.2715,25.2489,25.2489,14186.0
2016-02-10 13:50:00,33.47,33.47,33.41,33.43,22680.0,25.2564,25.2564,25.2111,25.2262,22680.0
2016-02-10 13:55:00,33.43,33.48,33.42,33.45,17307.0,25.2262,25.264,25.2187,25.2413,17307.0
2016-02-10 14:00:00,33.46,33.49,33.44,33.44,57192.0,25.2489,25.2715,25.2338,25.2338,57192.0
2016-02-10 14:05:00,33.45,33.49,33.43,33.43,45592.0,25.2413,25.2715,25.2262,25.2262,45592.0
2016-02-10 14:10:00,33.43,33.47,33.43,33.47,24064.0,25.2262,25.2564,25.2262,25.2564,24064.0
2016-02-10 14:15:00,33.48,33.49,33.43,33.44,67243.0,25.264,25.2715,25.2262,25.2338,67243.0
2016-02-10 14:20:00,33.44,33.45,33.4,33.43,24395.0,25.2338,25.2413,25.2036,25.2262,24395.0
2016-02-10 14:25:00,33.43,33.43,33.35,33.38,29054.0,25.2262,25.2262,25.1659,25.1885,29054.0
2016-02-10 14:30:00,33.38,33.45,33.37,33.39,48576.0,25.1885,25.2413,25.1809,25.196,48576.0
2016-02-10 14:35:00,33.39,33.39,33.29,33.3,34688.0,25.196,25.196,25.1206,25.1281,34688.0
2016-02-10 14:40:00,33.29,33.29,33.26,33.27,25863.0,25.1206,25.1206,25.0979,25.1055,25863.0
2016-02-10 14:45:00,33.28,33.3,33.26,33.29,30987.0,25.113,25.1281,25.0979,25.1206,30987.0
2016-02-10 14:50:00,33.29,33.3,33.25,33.29,37276.0,25.1206,25.1281,25.0904,25.1206,37276.0
2016-02-10 14:55:00,33.28,33.31,33.28,33.29,20173.0,25.113,25.1357,25.113,25.1206,20173.0
2016-02-10 15:00:00,33.29,33.4,33.28,33.4,51086.0,25.1206,25.2036,25.113,25.2036,51086.0
2016-02-10 15:05:00,33.4,33.41,33.34,33.34,33840.0,25.2036,25.2111,25.1583,25.1583,33840.0
2016-02-10 15:10:00,33.34,33.35,33.22,33.22,71830.0,25.1583,25.1659,25.0678,25.0678,71830.0
2016-02-10 15:15:00,33.22,33.24,33.15,33.18,54963.0,25.0678,25.0828,25.0149,25.0376,54963.0
2016-02-10 15:20:00,33.17,33.27,33.16,33.25,27986.0,25.03,25.1055,25.0225,25.0904,27986.0
2016-02-10 15:25:00,33.25,33.26,33.18,33.25,75836.0,25.0904,25.0979,25.0376,25.0904,75836.0
2016-02-10 15:30:00,33.26,33.29,33.23,33.27,72279.0,25.0979,25.1206,25.0753,25.1055,72279.0
2016-02-10 15:35:00,33.27,33.28,33.21,33.22,110156.0,25.1055,25.113,25.0602,25.0678,110156.0
2016-02-10 15:40:00,33.22,33.27,33.18,33.27,73556.0,25.0678,25.1055,25.0376,25.1055,73556.0
2016-02-10 15:45:00,33.26,33.29,33.18,33.21,129426.0,25.0979,25.1206,25.0376,25.0602,129426.0
2016-02-10 15:50:00,33.19,33.2,33.16,33.19,117817.0,25.0451,25.0527,25.0225,25.0451,117817.0
2016-02-10 15:55:00,33.18,33.21,33.17,33.18,212586.0,25.0376,25.0602,25.03,25.0376,212586.0
2016-02-11 09:30:00,32.27,32.47,32.21,32.4,21540.0,24.5818,24.7342,24.5361,24.6809,21540.0
2016-02-11 09:35:00,32.3,32.38,32.13,32.23,136294.0,24.6047,24.6656,24.4752,24.5514,136294.0
2016-02-11 09:40:00,32.21,32.26,32.04,32.13,129746.0,24.5361,24.5742,24.4066,24.4752,129746.0
2016-02-11 09:45:00,32.13,32.31,32.13,32.21,124416.0,24.4752,24.6123,24.4752,24.5361,124416.0
2016-02-11 09:50:00,32.2,32.26,32.15,32.19,71665.0,24.5285,24.5742,24.4904,24.5209,71665.0
2016-02-11 09:55:00,32.19,32.69,32.18,32.67,177591.0,24.5209,24.9018,24.5133,24.8865,177591.0
2016-02-11 10:00:00,32.69,32.75,32.62,32.68,77228.0,24.9018,24.9475,24.8485,24.8942,77228.0
2016-02-11 10:05:00,32.68,32.83,32.66,32.75,84764.0,24.8942,25.0084,24.8789,24.9475,84764.0
2016-02-11 10:10:00,32.76,32.82,32.72,32.74,74701.0,24.9551,25.0008,24.9246,24.9399,74701.0
2016-02-11 10:15:00,32.74,32.74,32.64,32.67,47656.0,24.9399,24.9399,24.8637,24.8865,47656.0
2016-02-11 10:20:00,32.67,32.69,32.47,32.52,73671.0,24.8865,24.9018,24.7342,24.7723,73671.0
2016-02-11 10:25:00,32.53,32.63,32.52,32.56,45619.0,24.7799,24.8561,24.7723,24.8028,45619.0
2016-02-11 10:30:00,32.56,32.68,32.56,32.65,39511.0,24.8028,24.8942,24.8028,24.8713,39511.0
2016-02-11 10:35:00,32.64,32.64,32.47,32.49,137775.0,24.8637,24.8637,24.7342,24.7494,137775.0
2016-02-11 10:40:00,32.48,32.48,32.4,32.42,26396.0,24.7418,24.7418,24.6809,24.6961,26396.0
2016-02-11 10:45:00,32.4,32.57,32.38,32.54,20608.0,24.6809,24.8104,24.6656,24.7875,20608.0
2016-02-11 10:50:00,32.54,32.54,32.45,32.46,39375.0,24.7875,24.7875,24.719,24.7266,39375.0
2016-02-11 10:55:00,32.45,32.47,32.4,32.43,18120.0,24.719,24.7342,24.6809,24.7037,18120.0
2016-02-11 11:00:00,32.44,32.56,32.43,32.5,28868.0,24.7113,24.8028,24.7037,24.7571,28868.0
2016-02-11 11:05:00,32.51,32.51,32.38,32.38,38005.0,24.7647,24.7647,24.6656,24.6656,38005.0
2016-02-11 11:10:00,32.38,32.4,32.2,32.21,41758.0,24.6656,24.6809,24.5285,24.5361,41758.0
2016-02-11 11:15:00,32.21,32.23,32.16,32.22,23551.0,24.5361,24.5514,24.4981,24.5438,23551.0
2016-02-11 11:20:00,32.22,32.28,32.12,32.15,42897.0,24.5438,24.5895,24.4676,24.4904,42897.0
2016-02-11 11:25:00,32.15,32.18,32.11,32.12,24388.0,24.4904,24.5133,24.46,24.4676,24388.0
2016-02-11 11:30:00,32.12,32.24,32.12,32.2,61062.0,24.4676,24.559,24.4676,24.5285,61062.0
2016-02-11 11:35:00,32.19,32.23,32.13,32.13,42805.0,24.5209,24.5514,24.4752,24.4752,42805.0
2016-02-11 11:40:00,32.14,32.14,32.01,32.04,37256.0,24.4828,24.4828,24.3838,24.4066,37256.0
2016-02-11 11:45:00,32.04,32.08,32.02,32.03,36821.0,24.4066,24.4371,24.3914,24.399,36821.0
2016-02-11 11:50:00,32.03,32.19,32.03,32.16,29800.0,24.399,24.5209,24.399,24.4981,29800.0
2016-02-11 11:55:00,32.15,32.23,32.12,32.13,23703.0,24.4904,24.5514,24.4676,24.4752,23703.0
2016-02-11 12:00:00,32.12,32.15,32.07,32.13,26968.0,24.4676,24.4904,24.4295,24.4752,26968.0
2016-02-11 12:05:00,32.13,32.16,32.11,32.12,21946.0,24.4752,24.4981,24.46,24.4676,21946.0
2016-02-11 12:10:00,32.12,32.2,32.1,32.12,37679.0,24.4676,24.5285,24.4523,24.4676,37679.0
2016-02-11 12:15:00,32.11,32.12,32.01,32.03,18542.0,24.46,24.4676,24.3838,24.399,18542.0
2016-02-11 12:20:00,32.03,32.04,32.0,32.01,27883.0,24.399,24.4066,24.3762,24.3838,27883.0
2016-02-11 12:25:00,32.0,32.04,31.95,31.98,39034.0,24.3762,24.4066,24.3381,24.3609,39034.0
2016-02-11 12:30:00,31.97,31.98,31.93,31.95,27877.0,24.3533,24.3609,24.3229,24.3381,27877.0
2016-02-11 12:35:00,31.95,32.0,31.92,31.98,22794.0,24.3381,24.3762,24.3152,24.3609,22794.0
2016-02-11 12:40:00,31.98,32.01,31.95,32.01,40051.0,24.3609,24.3838,24.3381,24.3838,40051.0
2016-02-11 12:45:00,32.0,32.0,31.96,31.96,34318.0,24.3762,24.3762,24.3457,24.3457,34318.0
2016-02-11 12:50:00,31.97,32.03,31.97,32.01,38201.0,24.3533,24.399,24.3533,24.3838,38201.0
2016-02-11 12:55:00,32.01,32.09,31.96,32.05,66157.0,24.3838,24.4447,24.3457,24.4143,66157.0
2016-02-11 13:00:00,32.05,32.08,31.99,31.99,72431.0,24.4143,24.4371,24.3686,24.3686,72431.0
2016-02-11 13:05:00,32.0,32.03,31.95,32.03,58471.0,24.3762,24.399,24.3381,24.399,58471.0
2016-02-11 13:10:00,32.03,32.07,32.02,32.05,29963.0,24.399,24.4295,24.3914,24.4143,29963.0
2016-02-11 13:15:00,32.06,32.07,32.02,32.06,34972.0,24.4219,24.4295,24.3914,24.4219,34972.0
2016-02-11 13:20:00,32.05,32.08,31.97,31.98,48178.0,24.4143,24.4371,24.3533,24.3609,48178.0
2016-02-11 13:25:00,31.98,32.0,31.95,31.95,24595.0,24.3609,24.3762,24.3381,24.3381,24595.0
2016-02-11 13:30:00,31.95,31.98,31.9,31.97,39283.0,24.3381,24.3609,24.3,24.3533,39283.0
2016-02-11 13:35:00,31.98,31.98,31.82,31.83,81223.0,24.3609,24.3609,24.2391,24.2467,81223.0
2016-02-11 13:40:00,31.82,31.83,31.78,31.81,40013.0,24.2391,24.2467,24.2086,24.2314,40013.0
2016-02-11 13:45:00,31.82,31.87,31.8,31.82,59488.0,24.2391,24.2771,24.2238,24.2391,59488.0
2016-02-11 13:50:00,31.82,31.92,31.82,31.9,62597.0,24.2391,24.3152,24.2391,24.3,62597.0
2016-02-11 13:55:00,31.9,31.95,31.9,31.94,40871.0,24.3,24.3381,24.3,24.3305,40871.0
2016-02-11 14:00:00,31.94,31.95,31.89,31.89,54980.0,24.3305,24.3381,24.2924,24.2924,54980.0
2016-02-11 14:05:00,31.89,31.89,31.75,31.77,208680.0,24.2924,24.2924,24.1857,24.201,208680.0
2016-02-11 14:10:00,31.77,31.78,31.71,31.71,100363.0,24.201,24.2086,24.1553,24.1553,100363.0
2016-02-11 14:15:00,31.71,31.72,31.6,31.6,68501.0,24.1553,24.1629,24.0715,24.0715,68501.0
2016-02-11 14:20:00,31.6,31.62,31.53,31.53,59917.0,24.0715,24.0867,24.0181,24.0181,59917.0
2016-02-11 14:25:00,31.52,31.6,31.5,31.54,63412.0,24.0105,24.0715,23.9953,24.0258,63412.0
2016-02-11 14:30:00,31.54,31.67,31.53,31.63,51297.0,24.0258,24.1248,24.0181,24.0943,51297.0
2016-02-11 14:35:00,31.63,31.8,31.57,31.8,80003.0,24.0943,24.2238,24.0486,24.2238,80003.0
2016-02-11 14:40:00,31.8,31.83,31.64,31.72,201472.0,24.2238,24.2467,24.1019,24.1629,201472.0
2016-02-11 14:45:00,31.73,31.89,31.71,31.89,192378.0,24.1705,24.2924,24.1553,24.2924,192378.0
2016-02-11 14:50:00,31.89,31.94,31.85,31.91,129089.0,24.2924,24.3305,24.2619,24.3076,129089.0
2016-02-11 14:55:00,31.9,31.92,31.72,31.77,160603.0,24.3,24.3152,24.1629,24.201,160603.0
2016-02-11 15:00:00,31.79,31.82,31.65,31.71,88432.0,24.2162,24.2391,24.1096,24.1553,88432.0
2016-02-11 15:05:00,31.7,31.75,31.62,31.7,81243.0,24.1476,24.1857,24.0867,24.1476,81243.0
2016-02-11 15:10:00,31.7,31.82,31.7,31.8,74060.0,24.1476,24.2391,24.1476,24.2238,74060.0
2016-02-11 15:15:00,31.79,31.79,31.69,31.69,60765.0,24.2162,24.2162,24.14,24.14,60765.0
2016-02-11 15:20:00,31.69,31.69,31.61,31.65,139953.0,24.14,24.14,24.0791,24.1096,139953.0
2016-02-11 15:25:00,31.66,31.72,31.62,31.7,131738.0,24.1172,24.1629,24.0867,24.1476,131738.0
2016-02-11 15:30:00,31.69,31.7,31.62,31.7,102897.0,24.14,24.1476,24.0867,24.1476,102897.0
2016-02-11 15:35:00,31.7,31.73,31.69,31.72,234525.0,24.1476,24.1705,24.14,24.1629,234525.0
2016-02-11 15:40:00,31.71,31.77,31.67,31.69,238606.0,24.1553,24.201,24.1248,24.14,238606.0
2016-02-11 15:45:00,31.68,31.69,31.63,31.65,189441.0,24.1324,24.14,24.0943,24.1096,189441.0
2016-02-11 15:50:00,31.65,31.7,31.63,31.65,220589.0,24.1096,24.1476,24.0943,24.1096,220589.0
2016-02-11 15:55:00,31.65,31.7,31.62,31.63,430812.0,24.1096,24.1476,24.0867,24.0943,430812.0
2016-02-12 09:30:00,31.69,31.69,31.3,31.33,125717.0,24.14,24.14,23.8429,23.8658,125717.0
2016-02-12 09:35:00,31.33,31.54,31.3,31.46,91748.0,23.8658,24.0258,23.8429,23.9648,91748.0
2016-02-12 09:40:00,31.45,31.51,31.31,31.4,69417.0,23.9572,24.0029,23.8506,23.9191,69417.0
2016-02-12 09:45:00,31.42,31.62,31.42,31.62,65561.0,23.9344,24.0867,23.9344,24.0867,65561.0
2016-02-12 09:50:00,31.64,31.82,31.61,31.82,73601.0,24.1019,24.2391,24.0791,24.2391,73601.0
2016-02-12 09:55:00,31.83,31.84,31.67,31.7,58118.0,24.2467,24.2543,24.1248,24.1476,58118.0
2016-02-12 10:00:00,31.69,31.7,31.54,31.61,47902.0,24.14,24.1476,24.0258,24.0791,47902.0
2016-02-12 10:05:00,31.62,31.66,31.55,31.66,42978.0,24.0867,24.1172,24.0334,24.1172,42978.0
2016-02-12 10:10:00,31.66,31.76,31.61,31.62,68892.0,24.1172,24.1934,24.0791,24.0867,68892.0
2016-02-12 10:15:00,31.63,31.7,31.61,31.7,40683.0,24.0943,24.1476,24.0791,24.1476,40683.0
2016-02-12 10:20:00,31.7,31.73,31.66,31.69,33960.0,24.1476,24.1705,24.1172,24.14,33960.0
2016-02-12 10:25:00,31.69,31.71,31.62,31.65,120646.0,24.14,24.1553,24.0867,24.1096,120646.0
2016-02-12 10:30:00,31.64,31.71,31.62,31.67,52232.0,24.1019,24.1553,24.0867,24.1248,52232.0
2016-02-12 10:35:00,31.68,31.75,31.63,31.75,59026.0,24.1324,24.1857,24.0943,24.1857,59026.0
2016-02-12 10:40:00,31.74,31.76,31.7,31.7,62613.0,24.1781,24.1934,24.1476,24.1476,62613.0
2016-02-12 10:45:00,31.69,31.76,31.66,31.74,38525.0,24.14,24.1934,24.1172,24.1781,38525.0
2016-02-12 10:50:00,31.74,31.76,31.69,31.71,54200.0,24.1781,24.1934,24.14,24.1553,54200.0
2016-02-12 10:55:00,31.72,31.76,31.7,31.74,61504.0,24.1629,24.1934,24.1476,24.1781,61504.0
2016-02-12 11:00:00,31.75,31.79,31.73,31.74,60044.0,24.1857,24.2162,24.1705,24.1781,60044.0
2016-02-12 11:05:00,31.75,31.87,31.74,31.83,47454.0,24.1857,24.2771,24.1781,24.2467,47454.0
2016-02-12 11:10:00,31.83,31.92,31.82,31.9,52128.0,24.2467,24.3152,24.2391,24.3,52128.0
2016-02-12 11:15:00,31.9,31.93,31.88,31.9,52148.0,24.3,24.3229,24.2848,24.3,52148.0
2016-02-12 11:20:00,31.9,31.97,31.9,31.93,39154.0,24.3,24.3533,24.3,24.3229,39154.0
2016-02-12 11:25:00,31.93,32.02,31.92,32.0,42106.0,24.3229,24.3914,24.3152,24.3762,42106.0
2016-02-12 11:30:00,32.01,32.05,31.98,31.99,39415.0,24.3838,24.4143,24.3609,24.3686,39415.0
2016-02-12 11:35:00,31.99,32.03,31.97,31.98,30496.0,24.3686,24.399,24.3533,24.3609,30496.0
2016-02-12 11:40:00,31.98,31.99,31.87,31.89,49524.0,24.3609,24.3686,24.2771,24.2924,49524.0
2016-02-12 11:45:00,31.89,32.01,31.88,32.01,33362.0,24.2924,24.3838,24.2848,24.3838,33362.0
2016-02-12 11:50:00,32.01,32.04,31.99,32.0,44228.0,24.3838,24.4066,24.3686,24.3762,44228.0
2016-02-12 11:55:00,31.99,31.99,31.92,31.94,51116.0,24.3686,24.3686,24.3152,24.3305,51116.0
2016-02-12 12:00:00,31.94,31.97,31.91,31.97,22567.0,24.3305,24.3533,24.3076,24.3533,22567.0
2016-02-12 12:05:00,31.98,32.01,31.97,31.98,34759.0,24.3609,24.3838,24.3533,24.3609,34759.0
2016-02-12 12:10:00,31.99,32.02,31.97,32.01,37038.0,24.3686,24.3914,24.3533,24.3838,37038.0
2016-02-12 12:15:00,32.01,32.02,31.99,32.0,25532.0,24.3838,24.3914,24.3686,24.3762,25532.0
2016-02-12 12:20:00,32.0,32.07,31.99,32.04,26525.0,24.3762,24.4295,24.3686,24.4066,26525.0
2016-02-12 12:25:00,32.05,32.11,32.03,32.04,53144.0,24.4143,24.46,24.399,24.4066,53144.0
2016-02-12 12:30:00,32.05,32.06,31.98,32.02,70015.0,24.4143,24.4219,24.3609,24.3914,70015.0
2016-02-12 12:35:00,32.02,32.05,32.01,32.05,20605.0,24.3914,24.4143,24.3838,24.4143,20605.0
2016-02-12 12:40:00,32.05,32.12,32.04,32.12,23756.0,24.4143,24.4676,24.4066,24.4676,23756.0
2016-02-12 12:45:00,32.11,32.16,32.1,32.1,64829.0,24.46,24.4981,24.4523,24.4523,64829.0
2016-02-12 12:50:00,32.1,32.16,32.09,32.15,21879.0,24.4523,24.4981,24.4447,24.4904,21879.0
2016-02-12 12:55:00,32.15,32.16,32.12,32.15,24257.0,24.4904,24.4981,24.4676,24.4904,24257.0
2016-02-12 13:00:00,32.14,32.18,32.14,32.15,51083.0,24.4828,24.5133,24.4828,24.4904,51083.0
2016-02-12 13:05:00,32.15,32.16,32.11,32.13,79189.0,24.4904,24.4981,24.46,24.4752,79189.0
2016-02-12 13:10:00,32.13,32.21,32.13,32.18,30214.0,24.4752,24.5361,24.4752,24.5133,30214.0
2016-02-12 13:15:00,32.17,32.2,32.15,32.16,23213.0,24.5057,24.5285,24.4904,24.4981,23213.0
2016-02-12 13:20:00,32.17,32.2,32.09,32.1,46017.0,24.5057,24.5285,24.4447,24.4523,46017.0
2016-02-12 13:25:00,32.09,32.15,32.08,32.13,21238.0,24.4447,24.4904,24.4371,24.4752,21238.0
2016-02-12 13:30:00,32.13,32.17,32.12,32.17,33583.0,24.4752,24.5057,24.4676,24.5057,33583.0
2016-02-12 13:35:00,32.18,32.21,32.15,32.16,47725.0,24.5133,24.5361,24.4904,24.4981,47725.0
2016-02-12 13:40:00,32.16,32.18,32.15,32.15,31178.0,24.4981,24.5133,24.4904,24.4904,31178.0
2016-02-12 13:45:00,32.15,32.2,32.14,32.2,18630.0,24.4904,24.5285,24.4828,24.5285,18630.0
2016-02-12 13:50:00,32.2,32.2,32.15,32.16,23865.0,24.5285,24.5285,24.4904,24.4981,23865.0
2016-02-12 13:55:00,32.16,32.2,32.14,32.16,28260.0,24.4981,24.5285,24.4828,24.4981,28260.0
2016-02-12 14:00:00,32.15,32.19,32.14,32.15,34045.0,24.4904,24.5209,24.4828,24.4904,34045.0
2016-02-12 14:05:00,32.15,32.19,32.14,32.16,66361.0,24.4904,24.5209,24.4828,24.4981,66361.0
2016-02-12 14:10:00,32.16,32.17,32.12,32.17,25083.0,24.4981,24.5057,24.4676,24.5057,25083.0
2016-02-12 14:15:00,32.16,32.21,32.15,32.16,24933.0,24.4981,24.5361,24.4904,24.4981,24933.0
2016-02-12 14:20:00,32.16,32.2,32.15,32.2,17591.0,24.4981,24.5285,24.4904,24.5285,17591.0
2016-02-12 14:25:00,32.2,32.27,32.19,32.27,22876.0,24.5285,24.5818,24.5209,24.5818,22876.0
2016-02-12 14:30:00,32.27,32.3,32.26,32.27,52224.0,24.5818,24.6047,24.5742,24.5818,52224.0
2016-02-12 14:35:00,32.27,32.29,32.26,32.28,26459.0,24.5818,24.5971,24.5742,24.5895,26459.0
2016-02-12 14:40:00,32.28,32.28,32.22,32.24,52627.0,24.5895,24.5895,24.5438,24.559,52627.0
2016-02-12 14:45:00,32.25,32.29,32.24,32.26,31061.0,24.5666,24.5971,24.559,24.5742,31061.0
2016-02-12 14:50:00,32.27,32.31,32.26,32.28,17607.0,24.5818,24.6123,24.5742,24.5895,17607.0
2016-02-12 14:55:00,32.28,32.31,32.28,32.31,38291.0,24.5895,24.6123,24.5895,24.6123,38291.0
2016-02-12 15:00:00,32.3,32.31,32.26,32.31,36958.0,24.6047,24.6123,24.5742,24.6123,36958.0
2016-02-12 15:05:00,32.31,32.34,32.3,32.31,42331.0,24.6123,24.6352,24.6047,24.6123,42331.0
2016-02-12 15:10:00,32.3,32.31,32.28,32.29,48075.0,24.6047,24.6123,24.5895,24.5971,48075.0
2016-02-12 15:15:00,32.3,32.41,32.29,32.41,43830.0,24.6047,24.6885,24.5971,24.6885,43830.0
2016-02-12 15:20:00,32.41,32.46,32.41,32.43,45937.0,24.6885,24.7266,24.6885,24.7037,45937.0
2016-02-12 15:25:00,32.43,32.48,32.42,32.48,54073.0,24.7037,24.7418,24.6961,24.7418,54073.0
2016-02-12 15:30:00,32.47,32.47,32.4,32.4,52014.0,24.7342,24.7342,24.6809,24.6809,52014.0
2016-02-12 15:35:00,32.41,32.42,32.38,32.38,68601.0,24.6885,24.6961,24.6656,24.6656,68601.0
2016-02-12 15:40:00,32.38,32.43,32.36,32.41,71692.0,24.6656,24.7037,24.6504,24.6885,71692.0
2016-02-12 15:45:00,32.41,32.47,32.4,32.4,78243.0,24.6885,24.7342,24.6809,24.6809,78243.0
2016-02-12 15:50:00,32.4,32.41,32.37,32.41,66808.0,24.6809,24.6885,24.658,24.6885,66808.0
2016-02-12 15:55:00,32.41,32.46,32.39,32.43,203948.0,24.6885,24.7266,24.6733,24.7037,203948.0
2016-02-16 09:30:00,32.96,33.09,32.93,33.02,96329.0,25.1075,25.2065,25.0846,25.1532,96329.0
2016-02-16 09:35:00,33.04,33.05,32.85,32.92,60775.0,25.1684,25.176,25.0237,25.077,60775.0
2016-02-16 09:40:00,32.93,33.23,32.92,33.23,58539.0,25.0846,25.3131,25.077,25.3131,58539.0
2016-02-16 09:45:00,33.23,33.25,33.0,33.06,37259.0,25.3131,25.3284,25.1379,25.1836,37259.0
2016-02-16 09:50:00,33.06,33.13,33.03,33.09,38983.0,25.1836,25.237,25.1608,25.2065,38983.0
2016-02-16 09:55:00,33.09,33.18,33.09,33.11,24046.0,25.2065,25.275,25.2065,25.2217,24046.0
2016-02-16 10:00:00,33.1,33.1,32.95,32.95,27028.0,25.2141,25.2141,25.0998,25.0998,27028.0
2016-02-16 10:05:00,32.95,32.98,32.92,32.96,17618.0,25.0998,25.1227,25.077,25.1075,17618.0
2016-02-16 10:10:00,32.95,33.1,32.94,33.09,36884.0,25.0998,25.2141,25.0922,25.2065,36884.0
2016-02-16 10:15:00,33.08,33.2,33.06,33.18,31721.0,25.1989,25.2903,25.1836,25.275,31721.0
2016-02-16 10:20:00,33.19,33.31,33.18,33.29,35362.0,25.2827,25.3741,25.275,25.3588,35362.0
2016-02-16 10:25:00,33.29,33.36,33.26,33.34,33581.0,25.3588,25.4122,25.336,25.3969,33581.0
2016-02-16 10:30:00,33.34,33.35,33.26,33.33,29694.0,25.3969,25.4045,25.336,25.3893,29694.0
2016-02-16 10:35:00,33.32,33.42,33.31,33.37,56540.0,25.3817,25.4579,25.3741,25.4198,56540.0
2016-02-16 10:40:00,33.38,33.39,33.33,33.38,27814.0,25.4274,25.435,25.3893,25.4274,27814.0
2016-02-16 10:45:00,33.38,33.43,33.38,33.42,15382.0,25.4274,25.4655,25.4274,25.4579,15382.0
2016-02-16 10:50:00,33.42,33.47,33.42,33.43,25351.0,25.4579,25.496,25.4579,25.4655,25351.0
2016-02-16 10:55:00,33.43,33.43,33.35,33.38,23680.0,25.4655,25.4655,25.4045,25.4274,23680.0
2016-02-16 11:00:00,33.38,33.44,33.38,33.41,22088.0,25.4274,25.4731,25.4274,25.4502,22088.0
2016-02-16 11:05:00,33.41,33.41,33.27,33.28,43155.0,25.4502,25.4502,25.3436,25.3512,43155.0
2016-02-16 11:10:00,33.28,33.33,33.25,33.29,29317.0,25.3512,25.3893,25.3284,25.3588,29317.0
2016-02-16 11:15:00,33.3,33.37,33.28,33.36,18737.0,25.3665,25.4198,25.3512,25.4122,18737.0
2016-02-16 11:20:00,33.37,33.47,33.37,33.45,30706.0,25.4198,25.496,25.4198,25.4807,30706.0
2016-02-16 11:25:00,33.46,33.56,33.45,33.55,33710.0,25.4883,25.5645,25.4807,25.5569,33710.0
2016-02-16 11:30:00,33.55,33.6,33.54,33.55,33416.0,25.5569,25.595,25.5493,25.5569,33416.0
2016-02-16 11:35:00,33.56,33.56,33.49,33.51,18662.0,25.5645,25.5645,25.5112,25.5264,18662.0
2016-02-16 11:40:00,33.51,33.52,33.46,33.46,12611.0,25.5264,25.534,25.4883,25.4883,12611.0
2016-02-16 11:45:00,33.46,33.51,33.46,33.5,17359.0,25.4883,25.5264,25.4883,25.5188,17359.0
2016-02-16 11:50:00,33.51,33.56,33.5,33.56,20108.0,25.5264,25.5645,25.5188,25.5645,20108.0
2016-02-16 11:55:00,33.56,33.66,33.56,33.65,24076.0,25.5645,25.6407,25.5645,25.6331,24076.0
2016-02-16 12:00:00,33.65,33.74,33.64,33.69,46904.0,25.6331,25.7016,25.6255,25.6635,46904.0
2016-02-16 12:05:00,33.69,33.71,33.65,33.66,25295.0,25.6635,25.6788,25.6331,25.6407,25295.0
2016-02-16 12:10:00,33.65,33.67,33.63,33.63,30334.0,25.6331,25.6483,25.6178,25.6178,30334.0
2016-02-16 12:15:00,33.62,33.65,33.6,33.63,29548.0,25.6102,25.6331,25.595,25.6178,29548.0
2016-02-16 12:20:00,33.63,33.68,33.62,33.68,29240.0,25.6178,25.6559,25.6102,25.6559,29240.0
2016-02-16 12:25:00,33.68,33.68,33.65,33.68,23685.0,25.6559,25.6559,25.6331,25.6559,23685.0
2016-02-16 12:30:00,33.67,33.67,33.54,33.54,49317.0,25.6483,25.6483,25.5493,25.5493,49317.0
2016-02-16 12:35:00,33.54,33.57,33.53,33.54,21303.0,25.5493,25.5721,25.5417,25.5493,21303.0
2016-02-16 12:40:00,33.53,33.54,33.5,33.51,33614.0,25.5417,25.5493,25.5188,25.5264,33614.0
2016-02-16 12:45:00,33.51,33.58,33.51,33.57,17375.0,25.5264,25.5797,25.5264,25.5721,17375.0
2016-02-16 12:50:00,33.57,33.69,33.57,33.69,56697.0,25.5721,25.6635,25.5721,25.6635,56697.0
2016-02-16 12:55:00,33.69,33.74,33.69,33.73,13931.0,25.6635,25.7016,25.6635,25.694,13931.0
2016-02-16 13:00:00,33.73,33.74,33.71,33.71,14371.0,25.694,25.7016,25.6788,25.6788,14371.0
2016-02-16 13:05:00,33.7,33.76,33.69,33.74,28970.0,25.6712,25.7169,25.6635,25.7016,28970.0
2016-02-16 13:10:00,33.75,33.81,33.74,33.81,28636.0,25.7092,25.755,25.7016,25.755,28636.0
2016-02-16 13:15:00,33.82,33.82,33.78,33.81,29022.0,25.7626,25.7626,25.7321,25.755,29022.0
2016-02-16 13:20:00,33.82,33.82,33.73,33.73,19807.0,25.7626,25.7626,25.694,25.694,19807.0
2016-02-16 13:25:00,33.73,33.75,33.7,33.73,52783.0,25.694,25.7092,25.6712,25.694,52783.0
2016-02-16 13:30:00,33.73,33.77,33.69,33.75,20467.0,25.694,25.7245,25.6635,25.7092,20467.0
2016-02-16 13:35:00,33.76,33.77,33.75,33.75,25465.0,25.7169,25.7245,25.7092,25.7092,25465.0
2016-02-16 13:40:00,33.75,33.76,33.68,33.68,39752.0,25.7092,25.7169,25.6559,25.6559,39752.0
2016-02-16 13:45:00,33.68,33.69,33.66,33.69,19155.0,25.6559,25.6635,25.6407,25.6635,19155.0
2016-02-16 13:50:00,33.7,33.7,33.67,33.67,24431.0,25.6712,25.6712,25.6483,25.6483,24431.0
2016-02-16 13:55:00,33.67,33.7,33.67,33.67,20133.0,25.6483,25.6712,25.6483,25.6483,20133.0
2016-02-16 14:00:00,33.68,33.75,33.67,33.72,29603.0,25.6559,25.7092,25.6483,25.6864,29603.0
2016-02-16 14:05:00,33.73,33.75,33.68,33.69,25613.0,25.694,25.7092,25.6559,25.6635,25613.0
2016-02-16 14:10:00,33.69,33.72,33.68,33.71,33887.0,25.6635,25.6864,25.6559,25.6788,33887.0
2016-02-16 14:15:00,33.7,33.72,33.69,33.7,22495.0,25.6712,25.6864,25.6635,25.6712,22495.0
2016-02-16 14:20:00,33.7,33.71,33.67,33.7,25956.0,25.6712,25.6788,25.6483,25.6712,25956.0
2016-02-16 14:25:00,33.7,33.76,33.69,33.76,29909.0,25.6712,25.7169,25.6635,25.7169,29909.0
2016-02-16 14:30:00,33.77,33.8,33.76,33.8,22729.0,25.7245,25.7473,25.7169,25.7473,22729.0
2016-02-16 14:35:00,33.8,33.81,33.75,33.76,29179.0,25.7473,25.755,25.7092,25.7169,29179.0
2016-02-16 14:40:00,33.76,33.77,33.74,33.76,13462.0,25.7169,25.7245,25.7016,25.7169,13462.0
2016-02-16 14:45:00,33.75,33.76,33.7,33.7,27863.0,25.7092,25.7169,25.6712,25.6712,27863.0
2016-02-16 14:50:00,33.69,33.71,33.68,33.69,30847.0,25.6635,25.6788,25.6559,25.6635,30847.0
2016-02-16 14:55:00,33.69,33.75,33.69,33.73,36381.0,25.6635,25.7092,25.6635,25.694,36381.0
2016-02-16 15:00:00,33.73,33.74,33.7,33.7,20577.0,25.694,25.7016,25.6712,25.6712,20577.0
2016-02-16 15:05:00,33.7,33.71,33.6,33.6,38282.0,25.6712,25.6788,25.595,25.595,38282.0
2016-02-16 15:10:00,33.61,33.63,33.59,33.62,55157.0,25.6026,25.6178,25.5874,25.6102,55157.0
2016-02-16 15:15:00,33.63,33.66,33.62,33.65,43869.0,25.6178,25.6407,25.6102,25.6331,43869.0
2016-02-16 15:20:00,33.65,33.68,33.64,33.67,37687.0,25.6331,25.6559,25.6255,25.6483,37687.0
2016-02-16 15:25:00,33.67,33.7,33.65,33.7,46432.0,25.6483,25.6712,25.6331,25.6712,46432.0
2016-02-16 15:30:00,33.7,33.7,33.65,33.66,62100.0,25.6712,25.6712,25.6331,25.6407,62100.0
2016-02-16 15:35:00,33.66,33.67,33.61,33.62,42557.0,25.6407,25.6483,25.6026,25.6102,42557.0
2016-02-16 15:40:00,33.61,33.68,33.59,33.64,87657.0,25.6026,25.6559,25.5874,25.6255,87657.0
2016-02-16 15:45:00,33.65,33.67,33.57,33.58,83566.0,25.6331,25.6483,25.5721,25.5797,83566.0
2016-02-16 15:50:00,33.58,33.64,33.58,33.64,87755.0,25.5797,25.6255,25.5797,25.6255,87755.0
2016-02-16 15:55:00,33.64,33.67,33.59,33.63,439847.0,25.6255,25.6483,25.5874,25.6178,439847.0
2016-02-17 09:30:00,33.74,34.04,33.74,33.99,97623.0,25.7016,25.9302,25.7016,25.8921,97623.0
2016-02-17 09:35:00,34.01,34.11,33.9,34.05,80131.0,25.9073,25.9835,25.8235,25.9378,80131.0
2016-02-17 09:40:00,34.05,34.12,33.89,33.89,52731.0,25.9378,25.9911,25.8159,25.8159,52731.0
2016-02-17 09:45:00,33.9,33.91,33.65,33.65,41288.0,25.8235,25.8311,25.6331,25.6331,41288.0
2016-02-17 09:50:00,33.66,33.68,33.63,33.66,25155.0,25.6407,25.6559,25.6178,25.6407,25155.0
2016-02-17 09:55:00,33.66,33.66,33.49,33.5,45673.0,25.6407,25.6407,25.5112,25.5188,45673.0
2016-02-17 10:00:00,33.5,33.59,33.44,33.48,40135.0,25.5188,25.5874,25.4731,25.5036,40135.0
2016-02-17 10:05:00,33.49,33.68,33.48,33.66,29965.0,25.5112,25.6559,25.5036,25.6407,29965.0
2016-02-17 10:10:00,33.66,33.76,33.66,33.72,21984.0,25.6407,25.7169,25.6407,25.6864,21984.0
2016-02-17 10:15:00,33.72,33.72,33.63,33.69,34919.0,25.6864,25.6864,25.6178,25.6635,34919.0
2016-02-17 10:20:00,33.69,33.72,33.66,33.7,26381.0,25.6635,25.6864,25.6407,25.6712,26381.0
2016-02-17 10:25:00,33.71,33.74,33.68,33.73,29246.0,25.6788,25.7016,25.6559,25.694,29246.0
2016-02-17 10:30:00,33.74,33.74,33.59,33.59,43458.0,25.7016,25.7016,25.5874,25.5874,43458.0
2016-02-17 10:35:00,33.59,33.6,33.55,33.56,41425.0,25.5874,25.595,25.5569,25.5645,41425.0
2016-02-17 10:40:00,33.55,33.6,33.54,33.58,29356.0,25.5569,25.595,25.5493,25.5797,29356.0
2016-02-17 10:45:00,33.59,33.61,33.55,33.59,21170.0,25.5874,25.6026,25.5569,25.5874,21170.0
2016-02-17 10:50:00,33.59,33.67,33.58,33.65,38334.0,25.5874,25.6483,25.5797,25.6331,38334.0
2016-02-17 10:55:00,33.65,33.71,33.63,33.66,31392.0,25.6331,25.6788,25.6178,25.6407,31392.0
2016-02-17 11:00:00,33.65,33.69,33.62,33.64,51569.0,25.6331,25.6635,25.6102,25.6255,51569.0
2016-02-17 11:05:00,33.64,33.68,33.61,33.64,35558.0,25.6255,25.6559,25.6026,25.6255,35558.0
2016-02-17 11:10:00,33.64,33.65,33.58,33.58,23683.0,25.6255,25.6331,25.5797,25.5797,23683.0
2016-02-17 11:15:00,33.57,33.59,33.56,33.57,30276.0,25.5721,25.5874,25.5645,25.5721,30276.0
2016-02-17 11:20:00,33.56,33.57,33.54,33.57,19391.0,25.5645,25.5721,25.5493,25.5721,19391.0
2016-02-17 11:25:00,33.58,33.63,33.55,33.6,26501.0,25.5797,25.6178,25.5569,25.595,26501.0
2016-02-17 11:30:00,33.59,33.62,33.58,33.61,25877.0,25.5874,25.6102,25.5797,25.6026,25877.0
2016-02-17 11:35:00,33.62,33.62,33.53,33.54,28039.0,25.6102,25.6102,25.5417,25.5493,28039.0
2016-02-17 11:40:00,33.54,33.55,33.5,33.5,16425.0,25.5493,25.5569,25.5188,25.5188,16425.0
2016-02-17 11:45:00,33.49,33.51,33.47,33.49,20663.0,25.5112,25.5264,25.496,25.5112,20663.0
2016-02-17 11:50:00,33.5,33.52,33.48,33.48,24462.0,25.5188,25.534,25.5036,25.5036,24462.0
2016-02-17 11:55:00,33.48,33.56,33.47,33.56,19413.0,25.5036,25.5645,25.496,25.5645,19413.0
2016-02-17 12:00:00,33.56,33.57,33.51,33.52,22634.0,25.5645,25.5721,25.5264,25.534,22634.0
2016-02-17 12:05:00,33.52,33.53,33.51,33.52,23321.0,25.534,25.5417,25.5264,25.534,23321.0
2016-02-17 12:10:00,33.52,33.52,33.46,33.46,29684.0,25.534,25.534,25.4883,25.4883,29684.0
2016-02-17 12:15:00,33.46,33.51,33.46,33.48,31575.0,25.4883,25.5264,25.4883,25.5036,31575.0
2016-02-17 12:20:00,33.48,33.49,33.46,33.47,22217.0,25.5036,25.5112,25.4883,25.496,22217.0
2016-02-17 12:25:00,33.47,33.48,33.45,33.46,28492.0,25.496,25.5036,25.4807,25.4883,28492.0
2016-02-17 12:30:00,33.46,33.53,33.45,33.52,26101.0,25.4883,25.5417,25.4807,25.534,26101.0
2016-02-17 12:35:00,33.52,33.57,33.51,33.54,19396.0,25.534,25.5721,25.5264,25.5493,19396.0
2016-02-17 12:40:00,33.55,33.56,33.45,33.45,31226.0,25.5569,25.5645,25.4807,25.4807,31226.0
2016-02-17 12:45:00,33.47,33.5,33.46,33.5,15827.0,25.496,25.5188,25.4883,25.5188,15827.0
2016-02-17 12:50:00,33.5,33.52,33.49,33.52,16668.0,25.5188,25.534,25.5112,25.534,16668.0
2016-02-17 12:55:00,33.51,33.56,33.51,33.55,17325.0,25.5264,25.5645,25.5264,25.5569,17325.0
2016-02-17 13:00:00,33.56,33.58,33.53,33.53,42692.0,25.5645,25.5797,25.5417,25.5417,42692.0
2016-02-17 13:05:00,33.53,33.55,33.51,33.55,21315.0,25.5417,25.5569,25.5264,25.5569,21315.0
2016-02-17 13:10:00,33.54,33.55,33.51,33.52,23775.0,25.5493,25.5569,25.5264,25.534,23775.0
2016-02-17 13:15:00,33.51,33.53,33.49,33.52,29143.0,25.5264,25.5417,25.5112,25.534,29143.0
2016-02-17 13:20:00,33.51,33.55,33.5,33.54,19585.0,25.5264,25.5569,25.5188,25.5493,19585.0
2016-02-17 13:25:00,33.54,33.58,33.53,33.57,50216.0,25.5493,25.5797,25.5417,25.5721,50216.0
2016-02-17 13:30:00,33.58,33.61,33.54,33.55,28836.0,25.5797,25.6026,25.5493,25.5569,28836.0
2016-02-17 13:35:00,33.55,33.55,33.49,33.49,30295.0,25.5569,25.5569,25.5112,25.5112,30295.0
2016-02-17 13:40:00,33.48,33.52,33.47,33.5,14858.0,25.5036,25.534,25.496,25.5188,14858.0
2016-02-17 13:45:00,33.51,33.52,33.49,33.51,15117.0,25.5264,25.534,25.5112,25.5264,15117.0
2016-02-17 13:50:00,33.51,33.51,33.41,33.42,47961.0,25.5264,25.5264,25.4502,25.4579,47961.0
2016-02-17 13:55:00,33.41,33.42,33.4,33.4,14127.0,25.4502,25.4579,25.4426,25.4426,14127.0
2016-02-17 14:00:00,33.41,33.41,33.34,33.4,61687.0,25.4502,25.4502,25.3969,25.4426,61687.0
2016-02-17 14:05:00,33.4,33.44,33.37,33.42,60107.0,25.4426,25.4731,25.4198,25.4579,60107.0
2016-02-17 14:10:00,33.42,33.43,33.4,33.42,48139.0,25.4579,25.4655,25.4426,25.4579,48139.0
2016-02-17 14:15:00,33.41,33.46,33.41,33.43,35462.0,25.4502,25.4883,25.4502,25.4655,35462.0
2016-02-17 14:20:00,33.43,33.49,33.43,33.45,31458.0,25.4655,25.5112,25.4655,25.4807,31458.0
2016-02-17 14:25:00,33.45,33.46,33.4,33.41,25056.0,25.4807,25.4883,25.4426,25.4502,25056.0
2016-02-17 14:30:00,33.41,33.42,33.36,33.38,52949.0,25.4502,25.4579,25.4122,25.4274,52949.0
2016-02-17 14:35:00,33.37,33.4,33.37,33.38,19674.0,25.4198,25.4426,25.4198,25.4274,19674.0
2016-02-17 14:40:00,33.39,33.4,33.36,33.38,31514.0,25.435,25.4426,25.4122,25.4274,31514.0
2016-02-17 14:45:00,33.38,33.38,33.32,33.32,45547.0,25.4274,25.4274,25.3817,25.3817,45547.0
2016-02-17 14:50:00,33.32,33.32,33.3,33.32,19116.0,25.3817,25.3817,25.3665,25.3817,19116.0
2016-02-17 14:55:00,33.32,33.35,33.31,33.31,28685.0,25.3817,25.4045,25.3741,25.3741,28685.0
2016-02-17 15:00:00,33.32,33.36,33.31,33.35,30074.0,25.3817,25.4122,25.3741,25.4045,30074.0
2016-02-17 15:05:00,33.34,33.39,33.34,33.39,32312.0,25.3969,25.435,25.3969,25.435,32312.0
2016-02-17 15:10:00,33.39,33.41,33.38,33.39,34235.0,25.435,25.4502,25.4274,25.435,34235.0
2016-02-17 15:15:00,33.39,33.39,33.37,33.38,32116.0,25.435,25.435,25.4198,25.4274,32116.0
2016-02-17 15:20:00,33.37,33.39,33.31,33.33,44828.0,25.4198,25.435,25.3741,25.3893,44828.0
2016-02-17 15:25:00,33.33,33.38,33.32,33.38,39304.0,25.3893,25.4274,25.3817,25.4274,39304.0
2016-02-17 15:30:00,33.37,33.38,33.35,33.37,45328.0,25.4198,25.4274,25.4045,25.4198,45328.0
2016-02-17 15:35:00,33.36,33.43,33.32,33.43,77850.0,25.4122,25.4655,25.3817,25.4655,77850.0
2016-02-17 15:40:00,33.43,33.44,33.4,33.43,61049.0,25.4655,25.4731,25.4426,25.4655,61049.0
2016-02-17 15:45:00,33.42,33.44,33.4,33.41,71205.0,25.4579,25.4731,25.4426,25.4502,71205.0
2016-02-17 15:50:00,33.41,33.42,33.37,33.41,72888.0,25.4502,25.4579,25.4198,25.4502,72888.0
2016-02-17 15:55:00,33.41,33.42,33.38,33.38,178002.0,25.4502,25.4579,25.4274,25.4274,178002.0
2016-02-18 09:30:00,33.4,33.5,33.35,33.38,62439.0,25.4426,25.5188,25.4045,25.4274,62439.0
2016-02-18 09:35:00,33.39,33.4,33.34,33.34,48812.0,25.435,25.4426,25.3969,25.3969,48812.0
2016-02-18 09:40:00,33.35,33.45,33.34,33.38,39057.0,25.4045,25.4807,25.3969,25.4274,39057.0
2016-02-18 09:45:00,33.37,33.37,33.24,33.33,38350.0,25.4198,25.4198,25.3207,25.3893,38350.0
2016-02-18 09:50:00,33.34,33.5,33.33,33.49,30763.0,25.3969,25.5188,25.3893,25.5112,30763.0
2016-02-18 09:55:00,33.48,33.57,33.46,33.56,30806.0,25.5036,25.5721,25.4883,25.5645,30806.0
2016-02-18 10:00:00,33.56,33.56,33.47,33.55,43230.0,25.5645,25.5645,25.496,25.5569,43230.0
2016-02-18 10:05:00,33.55,33.55,33.46,33.47,33668.0,25.5569,25.5569,25.4883,25.496,33668.0
2016-02-18 10:10:00,33.46,33.52,33.45,33.52,21153.0,25.4883,25.534,25.4807,25.534,21153.0
2016-02-18 10:15:00,33.53,33.59,33.52,33.58,26129.0,25.5417,25.5874,25.534,25.5797,26129.0
2016-02-18 10:20:00,33.58,33.69,33.58,33.69,27604.0,25.5797,25.6635,25.5797,25.6635,27604.0
2016-02-18 10:25:00,33.69,33.72,33.67,33.68,39696.0,25.6635,25.6864,25.6483,25.6559,39696.0
2016-02-18 10:30:00,33.68,33.69,33.62,33.64,28541.0,25.6559,25.6635,25.6102,25.6255,28541.0
2016-02-18 10:35:00,33.64,33.64,33.57,33.59,14076.0,25.6255,25.6255,25.5721,25.5874,14076.0
2016-02-18 10:40:00,33.58,33.59,33.48,33.51,25170.0,25.5797,25.5874,25.5036,25.5264,25170.0
2016-02-18 10:45:00,33.52,33.56,33.49,33.49,28794.0,25.534,25.5645,25.5112,25.5112,28794.0
2016-02-18 10:50:00,33.49,33.53,33.49,33.5,12919.0,25.5112,25.5417,25.5112,25.5188,12919.0
2016-02-18 10:55:00,33.5,33.55,33.5,33.51,17424.0,25.5188,25.5569,25.5188,25.5264,17424.0
2016-02-18 11:00:00,33.51,33.51,33.36,33.38,45887.0,25.5264,25.5264,25.4122,25.4274,45887.0
2016-02-18 11:05:00,33.38,33.46,33.38,33.44,23526.0,25.4274,25.4883,25.4274,25.4731,23526.0
2016-02-18 11:10:00,33.44,33.52,33.43,33.51,26469.0,25.4731,25.534,25.4655,25.5264,26469.0
2016-02-18 11:15:00,33.51,33.58,33.51,33.57,35571.0,25.5264,25.5797,25.5264,25.5721,35571.0
2016-02-18 11:20:00,33.56,33.63,33.54,33.62,32820.0,25.5645,25.6178,25.5493,25.6102,32820.0
2016-02-18 11:25:00,33.61,33.69,33.59,33.69,35262.0,25.6026,25.6635,25.5874,25.6635,35262.0
2016-02-18 11:30:00,33.69,33.74,33.66,33.73,26541.0,25.6635,25.7016,25.6407,25.694,26541.0
2016-02-18 11:35:00,33.72,33.77,33.7,33.76,31187.0,25.6864,25.7245,25.6712,25.7169,31187.0
2016-02-18 11:40:00,33.76,33.8,33.73,33.79,31849.0,25.7169,25.7473,25.694,25.7397,31849.0
2016-02-18 11:45:00,33.79,33.79,33.71,33.74,25110.0,25.7397,25.7397,25.6788,25.7016,25110.0
2016-02-18 11:50:00,33.73,33.79,33.72,33.77,44925.0,25.694,25.7397,25.6864,25.7245,44925.0
2016-02-18 11:55:00,33.77,33.86,33.75,33.86,36111.0,25.7245,25.793,25.7092,25.793,36111.0
2016-02-18 12:00:00,33.86,33.86,33.77,33.77,50144.0,25.793,25.793,25.7245,25.7245,50144.0
2016-02-18 12:05:00,33.77,33.81,33.75,33.79,32549.0,25.7245,25.755,25.7092,25.7397,32549.0
2016-02-18 12:10:00,33.79,33.8,33.78,33.8,27407.0,25.7397,25.7473,25.7321,25.7473,27407.0
2016-02-18 12:15:00,33.8,33.81,33.78,33.79,39223.0,25.7473,25.755,25.7321,25.7397,39223.0
2016-02-18 12:20:00,33.8,33.8,33.78,33.8,31094.0,25.7473,25.7473,25.7321,25.7473,31094.0
2016-02-18 12:25:00,33.8,33.81,33.78,33.79,38138.0,25.7473,25.755,25.7321,25.7397,38138.0
2016-02-18 12:30:00,33.8,33.8,33.78,33.79,20817.0,25.7473,25.7473,25.7321,25.7397,20817.0
2016-02-18 12:35:00,33.8,33.8,33.78,33.79,38736.0,25.7473,25.7473,25.7321,25.7397,38736.0
2016-02-18 12:40:00,33.78,33.81,33.78,33.8,26277.0,25.7321,25.755,25.7321,25.7473,26277.0
2016-02-18 12:45:00,33.8,33.81,33.77,33.8,35055.0,25.7473,25.755,25.7245,25.7473,35055.0
2016-02-18 12:50:00,33.8,33.81,33.78,33.79,42784.0,25.7473,25.755,25.7321,25.7397,42784.0
2016-02-18 12:55:00,33.8,33.8,33.76,33.77,19950.0,25.7473,25.7473,25.7169,25.7245,19950.0
2016-02-18 13:00:00,33.78,33.85,33.77,33.8,102536.0,25.7321,25.7854,25.7245,25.7473,102536.0
2016-02-18 13:05:00,33.81,33.82,33.8,33.81,35099.0,25.755,25.7626,25.7473,25.755,35099.0
2016-02-18 13:10:00,33.81,33.82,33.78,33.78,30217.0,25.755,25.7626,25.7321,25.7321,30217.0
2016-02-18 13:15:00,33.78,33.81,33.77,33.79,20193.0,25.7321,25.755,25.7245,25.7397,20193.0
2016-02-18 13:20:00,33.8,33.81,33.78,33.8,18949.0,25.7473,25.755,25.7321,25.7473,18949.0
2016-02-18 13:25:00,33.8,33.8,33.76,33.78,20454.0,25.7473,25.7473,25.7169,25.7321,20454.0
2016-02-18 13:30:00,33.79,33.79,33.74,33.76,30105.0,25.7397,25.7397,25.7016,25.7169,30105.0
2016-02-18 13:35:00,33.77,33.79,33.75,33.78,15169.0,25.7245,25.7397,25.7092,25.7321,15169.0
2016-02-18 13:40:00,33.78,33.78,33.74,33.76,18633.0,25.7321,25.7321,25.7016,25.7169,18633.0
2016-02-18 13:45:00,33.76,33.77,33.68,33.7,48737.0,25.7169,25.7245,25.6559,25.6712,48737.0
2016-02-18 13:50:00,33.7,33.78,33.7,33.77,27821.0,25.6712,25.7321,25.6712,25.7245,27821.0
2016-02-18 13:55:00,33.77,33.78,33.75,33.77,19282.0,25.7245,25.7321,25.7092,25.7245,19282.0
2016-02-18 14:00:00,33.76,33.89,33.76,33.89,49579.0,25.7169,25.8159,25.7169,25.8159,49579.0
2016-02-18 14:05:00,33.89,33.94,33.87,33.88,40614.0,25.8159,25.854,25.8007,25.8083,40614.0
2016-02-18 14:10:00,33.87,33.92,33.87,33.91,27600.0,25.8007,25.8387,25.8007,25.8311,27600.0
2016-02-18 14:15:00,33.91,33.91,33.87,33.88,34568.0,25.8311,25.8311,25.8007,25.8083,34568.0
2016-02-18 14:20:00,33.87,33.88,33.85,33.86,25302.0,25.8007,25.8083,25.7854,25.793,25302.0
2016-02-18 14:25:00,33.86,33.88,33.82,33.82,47502.0,25.793,25.8083,25.7626,25.7626,47502.0
2016-02-18 14:30:00,33.82,33.95,33.82,33.95,44341.0,25.7626,25.8616,25.7626,25.8616,44341.0
2016-02-18 14:35:00,33.95,33.99,33.94,33.95,43424.0,25.8616,25.8921,25.854,25.8616,43424.0
2016-02-18 14:40:00,33.95,33.96,33.89,33.9,42488.0,25.8616,25.8692,25.8159,25.8235,42488.0
2016-02-18 14:45:00,33.9,33.91,33.87,33.89,29915.0,25.8235,25.8311,25.8007,25.8159,29915.0
2016-02-18 14:50:00,33.89,33.91,33.88,33.91,44315.0,25.8159,25.8311,25.8083,25.8311,44315.0
2016-02-18 14:55:00,33.91,33.94,33.9,33.92,34162.0,25.8311,25.854,25.8235,25.8387,34162.0
2016-02-18 15:00:00,33.91,33.93,33.88,33.9,107737.0,25.8311,25.8464,25.8083,25.8235,107737.0
2016-02-18 15:05:00,33.9,33.91,33.89,33.91,31445.0,25.8235,25.8311,25.8159,25.8311,31445.0
2016-02-18 15:10:00,33.91,33.92,33.83,33.85,70285.0,25.8311,25.8387,25.7702,25.7854,70285.0
2016-02-18 15:15:00,33.86,33.88,33.84,33.87,35393.0,25.793,25.8083,25.7778,25.8007,35393.0
2016-02-18 15:20:00,33.88,33.88,33.83,33.87,35871.0,25.8083,25.8083,25.7702,25.8007,35871.0
2016-02-18 15:25:00,33.87,33.87,33.82,33.85,44041.0,25.8007,25.8007,25.7626,25.7854,44041.0
2016-02-18 15:30:00,33.84,33.85,33.81,33.82,66909.0,25.7778,25.7854,25.755,25.7626,66909.0
2016-02-18 15:35:00,33.83,33.89,33.82,33.89,38209.0,25.7702,25.8159,25.7626,25.8159,38209.0
2016-02-18 15:40:00,33.89,33.93,33.87,33.89,88514.0,25.8159,25.8464,25.8007,25.8159,88514.0
2016-02-18 15:45:00,33.9,33.9,33.82,33.83,82506.0,25.8235,25.8235,25.7626,25.7702,82506.0
2016-02-18 15:50:00,33.84,33.9,33.82,33.9,94285.0,25.7778,25.8235,25.7626,25.8235,94285.0
2016-02-18 15:55:00,33.9,33.93,33.89,33.9,191923.0,25.8235,25.8464,25.8159,25.8235,191923.0
2016-02-19 09:30:00,33.66,33.78,33.29,33.29,219070.0,25.6407,25.7321,25.3588,25.3588,219070.0
2016-02-19 09:35:00,33.3,33.3,33.07,33.1,65434.0,25.3665,25.3665,25.1913,25.2141,65434.0
2016-02-19 09:40:00,33.1,33.15,33.07,33.15,40555.0,25.2141,25.2522,25.1913,25.2522,40555.0
2016-02-19 09:45:00,33.16,33.25,33.11,33.13,80234.0,25.2598,25.3284,25.2217,25.237,80234.0
2016-02-19 09:50:00,33.12,33.12,33.01,33.03,50769.0,25.2293,25.2293,25.1455,25.1608,50769.0
2016-02-19 09:55:00,33.02,33.03,32.89,32.89,69552.0,25.1532,25.1608,25.0541,25.0541,69552.0
2016-02-19 10:00:00,32.88,32.89,32.82,32.82,67773.0,25.0465,25.0541,25.0008,25.0008,67773.0
2016-02-19 10:05:00,32.82,32.82,32.65,32.69,77566.0,25.0008,25.0008,24.8713,24.9018,77566.0
2016-02-19 10:10:00,32.69,32.72,32.61,32.62,53917.0,24.9018,24.9246,24.8408,24.8485,53917.0
2016-02-19 10:15:00,32.61,32.69,32.6,32.65,62047.0,24.8408,24.9018,24.8332,24.8713,62047.0
2016-02-19 10:20:00,32.65,32.69,32.64,32.65,43212.0,24.8713,24.9018,24.8637,24.8713,43212.0
2016-02-19 10:25:00,32.64,32.66,32.59,32.59,70510.0,24.8637,24.8789,24.8256,24.8256,70510.0
2016-02-19 10:30:00,32.6,32.63,32.53,32.62,78558.0,24.8332,24.8561,24.7799,24.8485,78558.0
2016-02-19 10:35:00,32.62,32.65,32.54,32.55,42344.0,24.8485,24.8713,24.7875,24.7951,42344.0
2016-02-19 10:40:00,32.55,32.56,32.46,32.47,54678.0,24.7951,24.8028,24.7266,24.7342,54678.0
2016-02-19 10:45:00,32.47,32.5,32.45,32.47,51538.0,24.7342,24.7571,24.719,24.7342,51538.0
2016-02-19 10:50:00,32.46,32.48,32.31,32.37,100862.0,24.7266,24.7418,24.6123,24.658,100862.0
2016-02-19 10:55:00,32.36,32.4,32.33,32.34,28754.0,24.6504,24.6809,24.6276,24.6352,28754.0
2016-02-19 11:00:00,32.33,32.37,32.31,32.35,44246.0,24.6276,24.658,24.6123,24.6428,44246.0
2016-02-19 11:05:00,32.35,32.41,32.33,32.37,44449.0,24.6428,24.6885,24.6276,24.658,44449.0
2016-02-19 11:10:00,32.38,32.48,32.37,32.39,43324.0,24.6656,24.7418,24.658,24.6733,43324.0
2016-02-19 11:15:00,32.39,32.43,32.36,32.41,71021.0,24.6733,24.7037,24.6504,24.6885,71021.0
2016-02-19 11:20:00,32.42,32.44,32.4,32.41,41566.0,24.6961,24.7113,24.6809,24.6885,41566.0
2016-02-19 11:25:00,32.41,32.41,32.37,32.38,41232.0,24.6885,24.6885,24.658,24.6656,41232.0
2016-02-19 11:30:00,32.38,32.57,32.37,32.56,98802.0,24.6656,24.8104,24.658,24.8028,98802.0
2016-02-19 11:35:00,32.56,32.58,32.49,32.52,32320.0,24.8028,24.818,24.7494,24.7723,32320.0
2016-02-19 11:40:00,32.53,32.67,32.52,32.66,39416.0,24.7799,24.8865,24.7723,24.8789,39416.0
2016-02-19 11:45:00,32.65,32.66,32.55,32.59,44675.0,24.8713,24.8789,24.7951,24.8256,44675.0
2016-02-19 11:50:00,32.59,32.62,32.51,32.51,34964.0,24.8256,24.8485,24.7647,24.7647,34964.0
2016-02-19 11:55:00,32.51,32.58,32.5,32.56,55378.0,24.7647,24.818,24.7571,24.8028,55378.0
2016-02-19 12:00:00,32.56,32.66,32.55,32.63,64653.0,24.8028,24.8789,24.7951,24.8561,64653.0
2016-02-19 12:05:00,32.63,32.66,32.58,32.64,28242.0,24.8561,24.8789,24.818,24.8637,28242.0
2016-02-19 12:10:00,32.64,32.65,32.62,32.64,15586.0,24.8637,24.8713,24.8485,24.8637,15586.0
2016-02-19 12:15:00,32.65,32.65,32.6,32.62,100493.0,24.8713,24.8713,24.8332,24.8485,100493.0
2016-02-19 12:20:00,32.61,32.64,32.6,32.61,18654.0,24.8408,24.8637,24.8332,24.8408,18654.0
2016-02-19 12:25:00,32.61,32.66,32.61,32.65,32663.0,24.8408,24.8789,24.8408,24.8713,32663.0
2016-02-19 12:30:00,32.65,32.67,32.63,32.65,24082.0,24.8713,24.8865,24.8561,24.8713,24082.0
2016-02-19 12:35:00,32.65,32.69,32.65,32.69,14598.0,24.8713,24.9018,24.8713,24.9018,14598.0
2016-02-19 12:40:00,32.69,32.72,32.68,32.71,20150.0,24.9018,24.9246,24.8942,24.917,20150.0
2016-02-19 12:45:00,32.7,32.7,32.64,32.66,23565.0,24.9094,24.9094,24.8637,24.8789,23565.0
2016-02-19 12:50:00,32.66,32.73,32.66,32.72,19481.0,24.8789,24.9323,24.8789,24.9246,19481.0
2016-02-19 12:55:00,32.72,32.73,32.68,32.72,17047.0,24.9246,24.9323,24.8942,24.9246,17047.0
2016-02-19 13:00:00,32.72,32.77,32.7,32.72,23733.0,24.9246,24.9627,24.9094,24.9246,23733.0
2016-02-19 13:05:00,32.71,32.72,32.64,32.64,24445.0,24.917,24.9246,24.8637,24.8637,24445.0
2016-02-19 13:10:00,32.65,32.67,32.62,32.63,35988.0,24.8713,24.8865,24.8485,24.8561,35988.0
2016-02-19 13:15:00,32.63,32.66,32.57,32.57,44426.0,24.8561,24.8789,24.8104,24.8104,44426.0
2016-02-19 13:20:00,32.58,32.7,32.57,32.7,104541.0,24.818,24.9094,24.8104,24.9094,104541.0
2016-02-19 13:25:00,32.69,32.73,32.68,32.73,30186.0,24.9018,24.9323,24.8942,24.9323,30186.0
2016-02-19 13:30:00,32.73,32.84,32.72,32.82,33746.0,24.9323,25.016,24.9246,25.0008,33746.0
2016-02-19 13:35:00,32.83,32.86,32.82,32.84,22897.0,25.0084,25.0313,25.0008,25.016,22897.0
2016-02-19 13:40:00,32.84,32.84,32.75,32.75,20799.0,25.016,25.016,24.9475,24.9475,20799.0
2016-02-19 13:45:00,32.75,32.77,32.74,32.76,13989.0,24.9475,24.9627,24.9399,24.9551,13989.0
2016-02-19 13:50:00,32.77,32.85,32.77,32.8,51211.0,24.9627,25.0237,24.9627,24.9856,51211.0
2016-02-19 13:55:00,32.8,32.83,32.77,32.82,27627.0,24.9856,25.0084,24.9627,25.0008,27627.0
2016-02-19 14:00:00,32.82,32.87,32.8,32.87,49801.0,25.0008,25.0389,24.9856,25.0389,49801.0
2016-02-19 14:05:00,32.87,32.91,32.86,32.89,25052.0,25.0389,25.0694,25.0313,25.0541,25052.0
2016-02-19 14:10:00,32.88,32.92,32.87,32.9,24279.0,25.0465,25.077,25.0389,25.0618,24279.0
2016-02-19 14:15:00,32.91,32.91,32.82,32.83,27278.0,25.0694,25.0694,25.0008,25.0084,27278.0
2016-02-19 14:20:00,32.83,32.87,32.81,32.87,28159.0,25.0084,25.0389,24.9932,25.0389,28159.0
2016-02-19 14:25:00,32.87,32.92,32.84,32.87,60753.0,25.0389,25.077,25.016,25.0389,60753.0
2016-02-19 14:30:00,32.88,32.88,32.81,32.81,16120.0,25.0465,25.0465,24.9932,24.9932,16120.0
2016-02-19 14:35:00,32.81,32.84,32.8,32.82,72709.0,24.9932,25.016,24.9856,25.0008,72709.0
2016-02-19 14:40:00,32.82,32.85,32.8,32.82,62670.0,25.0008,25.0237,24.9856,25.0008,62670.0
2016-02-19 14:45:00,32.83,32.85,32.78,32.78,79526.0,25.0084,25.0237,24.9703,24.9703,79526.0
2016-02-19 14:50:00,32.78,32.82,32.75,32.75,44711.0,24.9703,25.0008,24.9475,24.9475,44711.0
2016-02-19 14:55:00,32.75,32.76,32.71,32.74,40941.0,24.9475,24.9551,24.917,24.9399,40941.0
2016-02-19 15:00:00,32.75,32.83,32.74,32.83,52698.0,24.9475,25.0084,24.9399,25.0084,52698.0
2016-02-19 15:05:00,32.82,32.89,32.82,32.89,38043.0,25.0008,25.0541,25.0008,25.0541,38043.0
2016-02-19 15:10:00,32.88,32.91,32.88,32.91,37950.0,25.0465,25.0694,25.0465,25.0694,37950.0
2016-02-19 15:15:00,32.91,32.91,32.87,32.88,25892.0,25.0694,25.0694,25.0389,25.0465,25892.0
2016-02-19 15:20:00,32.88,32.89,32.8,32.82,122367.0,25.0465,25.0541,24.9856,25.0008,122367.0
2016-02-19 15:25:00,32.83,32.83,32.79,32.81,73760.0,25.0084,25.0084,24.978,24.9932,73760.0
2016-02-19 15:30:00,32.8,32.82,32.79,32.8,92579.0,24.9856,25.0008,24.978,24.9856,92579.0
2016-02-19 15:35:00,32.8,32.83,32.75,32.77,99522.0,24.9856,25.0084,24.9475,24.9627,99522.0
2016-02-19 15:40:00,32.76,32.77,32.67,32.67,75126.0,24.9551,24.9627,24.8865,24.8865,75126.0
2016-02-19 15:45:00,32.67,32.78,32.67,32.74,91045.0,24.8865,24.9703,24.8865,24.9399,91045.0
2016-02-19 15:50:00,32.74,32.75,32.7,32.73,116249.0,24.9399,24.9475,24.9094,24.9323,116249.0
2016-02-19 15:55:00,32.73,32.73,32.62,32.65,504371.0,24.9323,24.9323,24.8485,24.8713,504371.0
2016-02-22 09:30:00,32.89,33.21,32.8,33.21,121411.0,25.0541,25.2979,24.9856,25.2979,121411.0
2016-02-22 09:35:00,33.22,33.35,33.21,33.26,72954.0,25.3055,25.4045,25.2979,25.336,72954.0
2016-02-22 09:40:00,33.27,33.4,33.26,33.35,52822.0,25.3436,25.4426,25.336,25.4045,52822.0
2016-02-22 09:45:00,33.35,33.46,33.35,33.42,60120.0,25.4045,25.4883,25.4045,25.4579,60120.0
2016-02-22 09:50:00,33.42,33.52,33.42,33.47,58164.0,25.4579,25.534,25.4579,25.496,58164.0
2016-02-22 09:55:00,33.49,33.57,33.46,33.55,61152.0,25.5112,25.5721,25.4883,25.5569,61152.0
2016-02-22 10:00:00,33.55,33.74,33.54,33.72,69045.0,25.5569,25.7016,25.5493,25.6864,69045.0
2016-02-22 10:05:00,33.73,33.78,33.71,33.72,61938.0,25.694,25.7321,25.6788,25.6864,61938.0
2016-02-22 10:10:00,33.72,33.81,33.72,33.78,53562.0,25.6864,25.755,25.6864,25.7321,53562.0
2016-02-22 10:15:00,33.77,33.78,33.7,33.75,37688.0,25.7245,25.7321,25.6712,25.7092,37688.0
2016-02-22 10:20:00,33.74,33.76,33.7,33.7,41115.0,25.7016,25.7169,25.6712,25.6712,41115.0
2016-02-22 10:25:00,33.7,33.71,33.65,33.69,55311.0,25.6712,25.6788,25.6331,25.6635,55311.0
2016-02-22 10:30:00,33.68,33.73,33.67,33.67,42079.0,25.6559,25.694,25.6483,25.6483,42079.0
2016-02-22 10:35:00,33.67,33.72,33.66,33.71,43038.0,25.6483,25.6864,25.6407,25.6788,43038.0
2016-02-22 10:40:00,33.7,33.7,33.66,33.67,37640.0,25.6712,25.6712,25.6407,25.6483,37640.0
2016-02-22 10:45:00,33.68,33.68,33.59,33.59,35301.0,25.6559,25.6559,25.5874,25.5874,35301.0
2016-02-22 10:50:00,33.59,33.63,33.59,33.62,26588.0,25.5874,25.6178,25.5874,25.6102,26588.0
2016-02-22 10:55:00,33.63,33.63,33.57,33.57,28438.0,25.6178,25.6178,25.5721,25.5721,28438.0
2016-02-22 11:00:00,33.57,33.59,33.51,33.58,96308.0,25.5721,25.5874,25.5264,25.5797,96308.0
2016-02-22 11:05:00,33.58,33.58,33.5,33.52,40286.0,25.5797,25.5797,25.5188,25.534,40286.0
2016-02-22 11:10:00,33.52,33.53,33.49,33.5,32462.0,25.534,25.5417,25.5112,25.5188,32462.0
2016-02-22 11:15:00,33.49,33.52,33.45,33.52,28594.0,25.5112,25.534,25.4807,25.534,28594.0
2016-02-22 11:20:00,33.51,33.57,33.51,33.57,42355.0,25.5264,25.5721,25.5264,25.5721,42355.0
2016-02-22 11:25:00,33.57,33.72,33.56,33.7,88669.0,25.5721,25.6864,25.5645,25.6712,88669.0
2016-02-22 11:30:00,33.7,33.74,33.69,33.74,44656.0,25.6712,25.7016,25.6635,25.7016,44656.0
2016-02-22 11:35:00,33.74,33.83,33.73,33.81,50845.0,25.7016,25.7702,25.694,25.755,50845.0
2016-02-22 11:40:00,33.82,33.82,33.74,33.74,85213.0,25.7626,25.7626,25.7016,25.7016,85213.0
2016-02-22 11:45:00,33.75,33.75,33.68,33.7,27560.0,25.7092,25.7092,25.6559,25.6712,27560.0
2016-02-22 11:50:00,33.69,33.76,33.67,33.75,33537.0,25.6635,25.7169,25.6483,25.7092,33537.0
2016-02-22 11:55:00,33.75,33.85,33.75,33.84,32276.0,25.7092,25.7854,25.7092,25.7778,32276.0
2016-02-22 12:00:00,33.84,33.88,33.84,33.87,52065.0,25.7778,25.8083,25.7778,25.8007,52065.0
2016-02-22 12:05:00,33.87,33.88,33.79,33.79,98262.0,25.8007,25.8083,25.7397,25.7397,98262.0
2016-02-22 12:10:00,33.79,33.87,33.77,33.87,77282.0,25.7397,25.8007,25.7245,25.8007,77282.0
2016-02-22 12:15:00,33.86,33.88,33.84,33.88,35283.0,25.793,25.8083,25.7778,25.8083,35283.0
2016-02-22 12:20:00,33.87,33.89,33.85,33.87,34425.0,25.8007,25.8159,25.7854,25.8007,34425.0
2016-02-22 12:25:00,33.87,33.88,33.8,33.81,30523.0,25.8007,25.8083,25.7473,25.755,30523.0
2016-02-22 12:30:00,33.8,33.82,33.76,33.78,53614.0,25.7473,25.7626,25.7169,25.7321,53614.0
2016-02-22 12:35:00,33.78,33.82,33.77,33.8,45127.0,25.7321,25.7626,25.7245,25.7473,45127.0
2016-02-22 12:40:00,33.79,33.81,33.77,33.8,53661.0,25.7397,25.755,25.7245,25.7473,53661.0
2016-02-22 12:45:00,33.8,33.8,33.69,33.7,42870.0,25.7473,25.7473,25.6635,25.6712,42870.0
2016-02-22 12:50:00,33.69,33.7,33.66,33.66,22579.0,25.6635,25.6712,25.6407,25.6407,22579.0
2016-02-22 12:55:00,33.65,33.66,33.61,33.61,14963.0,25.6331,25.6407,25.6026,25.6026,14963.0
2016-02-22 13:00:00,33.61,33.66,33.61,33.65,25872.0,25.6026,25.6407,25.6026,25.6331,25872.0
2016-02-22 13:05:00,33.65,33.66,33.61,33.61,21387.0,25.6331,25.6407,25.6026,25.6026,21387.0
2016-02-22 13:10:00,33.61,33.64,33.6,33.61,29571.0,25.6026,25.6255,25.595,25.6026,29571.0
2016-02-22 13:15:00,33.62,33.64,33.6,33.63,51755.0,25.6102,25.6255,25.595,25.6178,51755.0
2016-02-22 13:20:00,33.63,33.65,33.63,33.65,26649.0,25.6178,25.6331,25.6178,25.6331,26649.0
2016-02-22 13:25:00,33.65,33.73,33.65,33.71,43040.0,25.6331,25.694,25.6331,25.6788,43040.0
2016-02-22 13:30:00,33.7,33.75,33.7,33.74,37326.0,25.6712,25.7092,25.6712,25.7016,37326.0
2016-02-22 13:35:00,33.74,33.79,33.72,33.79,63214.0,25.7016,25.7397,25.6864,25.7397,63214.0
2016-02-22 13:40:00,33.8,33.82,33.78,33.8,33574.0,25.7473,25.7626,25.7321,25.7473,33574.0
2016-02-22 13:45:00,33.8,33.8,33.76,33.78,22238.0,25.7473,25.7473,25.7169,25.7321,22238.0
2016-02-22 13:50:00,33.77,33.85,33.77,33.85,47417.0,25.7245,25.7854,25.7245,25.7854,47417.0
2016-02-22 13:55:00,33.85,33.87,33.84,33.86,39160.0,25.7854,25.8007,25.7778,25.793,39160.0
2016-02-22 14:00:00,33.87,33.89,33.87,33.89,15843.0,25.8007,25.8159,25.8007,25.8159,15843.0
2016-02-22 14:05:00,33.89,33.89,33.82,33.84,36886.0,25.8159,25.8159,25.7626,25.7778,36886.0
2016-02-22 14:10:00,33.84,33.86,33.82,33.83,47354.0,25.7778,25.793,25.7626,25.7702,47354.0
2016-02-22 14:15:00,33.83,33.84,33.79,33.8,80027.0,25.7702,25.7778,25.7397,25.7473,80027.0
2016-02-22 14:20:00,33.8,33.9,33.79,33.9,28673.0,25.7473,25.8235,25.7397,25.8235,28673.0
2016-02-22 14:25:00,33.89,33.9,33.86,33.86,40881.0,25.8159,25.8235,25.793,25.793,40881.0
2016-02-22 14:30:00,33.86,33.86,33.76,33.77,31298.0,25.793,25.793,25.7169,25.7245,31298.0
2016-02-22 14:35:00,33.77,33.82,33.77,33.79,32577.0,25.7245,25.7626,25.7245,25.7397,32577.0
2016-02-22 14:40:00,33.79,33.8,33.76,33.78,22636.0,25.7397,25.7473,25.7169,25.7321,22636.0
2016-02-22 14:45:00,33.78,33.82,33.77,33.79,31085.0,25.7321,25.7626,25.7245,25.7397,31085.0
2016-02-22 14:50:00,33.8,33.8,33.78,33.79,39470.0,25.7473,25.7473,25.7321,25.7397,39470.0
2016-02-22 14:55:00,33.79,33.8,33.76,33.76,36831.0,25.7397,25.7473,25.7169,25.7169,36831.0
2016-02-22 15:00:00,33.76,33.77,33.67,33.68,51932.0,25.7169,25.7245,25.6483,25.6559,51932.0
2016-02-22 15:05:00,33.68,33.68,33.64,33.66,34261.0,25.6559,25.6559,25.6255,25.6407,34261.0
2016-02-22 15:10:00,33.66,33.71,33.65,33.7,58866.0,25.6407,25.6788,25.6331,25.6712,58866.0
2016-02-22 15:15:00,33.71,33.71,33.66,33.66,45152.0,25.6788,25.6788,25.6407,25.6407,45152.0
2016-02-22 15:20:00,33.66,33.7,33.64,33.69,59029.0,25.6407,25.6712,25.6255,25.6635,59029.0
2016-02-22 15:25:00,33.7,33.77,33.69,33.75,78771.0,25.6712,25.7245,25.6635,25.7092,78771.0
2016-02-22 15:30:00,33.75,33.76,33.73,33.74,73559.0,25.7092,25.7169,25.694,25.7016,73559.0
2016-02-22 15:35:00,33.74,33.76,33.72,33.73,56509.0,25.7016,25.7169,25.6864,25.694,56509.0
2016-02-22 15:40:00,33.73,33.86,33.72,33.86,71861.0,25.694,25.793,25.6864,25.793,71861.0
2016-02-22 15:45:00,33.86,33.87,33.78,33.78,73695.0,25.793,25.8007,25.7321,25.7321,73695.0
2016-02-22 15:50:00,33.79,33.82,33.78,33.79,67281.0,25.7397,25.7626,25.7321,25.7397,67281.0
2016-02-22 15:55:00,33.8,33.83,33.77,33.78,188761.0,25.7473,25.7702,25.7245,25.7321,188761.0
2016-02-23 09:30:00,33.77,33.77,33.63,33.74,116770.0,25.7245,25.7245,25.6178,25.7016,116770.0
2016-02-23 09:35:00,33.73,34.0,33.65,33.99,151581.0,25.694,25.8997,25.6331,25.8921,151581.0
2016-02-23 09:40:00,33.98,34.42,33.93,34.26,115934.0,25.8844,26.2196,25.8464,26.0977,115934.0
2016-02-23 09:45:00,34.27,34.39,34.18,34.19,78872.0,26.1054,26.1968,26.0368,26.0444,78872.0
2016-02-23 09:50:00,34.19,34.19,34.06,34.06,35349.0,26.0444,26.0444,25.9454,25.9454,35349.0
2016-02-23 09:55:00,34.05,34.07,33.93,33.94,34067.0,25.9378,25.953,25.8464,25.854,34067.0
2016-02-23 10:00:00,33.93,33.98,33.82,33.84,35627.0,25.8464,25.8844,25.7626,25.7778,35627.0
2016-02-23 10:05:00,33.83,33.84,33.75,33.77,52022.0,25.7702,25.7778,25.7092,25.7245,52022.0
2016-02-23 10:10:00,33.76,33.77,33.68,33.7,42482.0,25.7169,25.7245,25.6559,25.6712,42482.0
2016-02-23 10:15:00,33.7,33.78,33.63,33.64,39375.0,25.6712,25.7321,25.6178,25.6255,39375.0
2016-02-23 10:20:00,33.64,33.71,33.58,33.61,47776.0,25.6255,25.6788,25.5797,25.6026,47776.0
2016-02-23 10:25:00,33.61,33.69,33.54,33.68,42347.0,25.6026,25.6635,25.5493,25.6559,42347.0
2016-02-23 10:30:00,33.69,33.76,33.66,33.73,35275.0,25.6635,25.7169,25.6407,25.694,35275.0
2016-02-23 10:35:00,33.72,33.81,33.72,33.78,26514.0,25.6864,25.755,25.6864,25.7321,26514.0
2016-02-23 10:40:00,33.77,33.81,33.77,33.77,38619.0,25.7245,25.755,25.7245,25.7245,38619.0
2016-02-23 10:45:00,33.76,33.76,33.68,33.68,24486.0,25.7169,25.7169,25.6559,25.6559,24486.0
2016-02-23 10:50:00,33.68,33.72,33.65,33.7,24285.0,25.6559,25.6864,25.6331,25.6712,24285.0
2016-02-23 10:55:00,33.71,33.71,33.53,33.57,47312.0,25.6788,25.6788,25.5417,25.5721,47312.0
2016-02-23 11:00:00,33.56,33.57,33.52,33.52,20188.0,25.5645,25.5721,25.534,25.534,20188.0
2016-02-23 11:05:00,33.52,33.59,33.51,33.53,40951.0,25.534,25.5874,25.5264,25.5417,40951.0
2016-02-23 11:10:00,33.53,33.56,33.48,33.55,41598.0,25.5417,25.5645,25.5036,25.5569,41598.0
2016-02-23 11:15:00,33.55,33.55,33.44,33.47,37826.0,25.5569,25.5569,25.4731,25.496,37826.0
2016-02-23 11:20:00,33.47,33.47,33.44,33.45,16248.0,25.496,25.496,25.4731,25.4807,16248.0
2016-02-23 11:25:00,33.45,33.47,33.37,33.41,34087.0,25.4807,25.496,25.4198,25.4502,34087.0
2016-02-23 11:30:00,33.4,33.43,33.38,33.41,22691.0,25.4426,25.4655,25.4274,25.4502,22691.0
2016-02-23 11:35:00,33.41,33.52,33.41,33.51,33281.0,25.4502,25.534,25.4502,25.5264,33281.0
2016-02-23 11:40:00,33.51,33.55,33.49,33.55,23676.0,25.5264,25.5569,25.5112,25.5569,23676.0
2016-02-23 11:45:00,33.55,33.55,33.49,33.49,22174.0,25.5569,25.5569,25.5112,25.5112,22174.0
2016-02-23 11:50:00,33.5,33.52,33.48,33.48,34075.0,25.5188,25.534,25.5036,25.5036,34075.0
2016-02-23 11:55:00,33.49,33.49,33.44,33.46,20391.0,25.5112,25.5112,25.4731,25.4883,20391.0
2016-02-23 12:00:00,33.46,33.46,33.38,33.39,19466.0,25.4883,25.4883,25.4274,25.435,19466.0
2016-02-23 12:05:00,33.38,33.46,33.38,33.42,27638.0,25.4274,25.4883,25.4274,25.4579,27638.0
2016-02-23 12:10:00,33.42,33.44,33.4,33.42,15897.0,25.4579,25.4731,25.4426,25.4579,15897.0
2016-02-23 12:15:00,33.43,33.45,33.42,33.43,18442.0,25.4655,25.4807,25.4579,25.4655,18442.0
2016-02-23 12:20:00,33.43,33.47,33.43,33.47,13810.0,25.4655,25.496,25.4655,25.496,13810.0
2016-02-23 12:25:00,33.46,33.51,33.45,33.51,20531.0,25.4883,25.5264,25.4807,25.5264,20531.0
2016-02-23 12:30:00,33.51,33.59,33.5,33.59,45333.0,25.5264,25.5874,25.5188,25.5874,45333.0
2016-02-23 12:35:00,33.59,33.71,33.57,33.71,69825.0,25.5874,25.6788,25.5721,25.6788,69825.0
2016-02-23 12:40:00,33.7,33.75,33.7,33.74,62944.0,25.6712,25.7092,25.6712,25.7016,62944.0
2016-02-23 12:45:00,33.74,33.79,33.72,33.75,49793.0,25.7016,25.7397,25.6864,25.7092,49793.0
2016-02-23 12:50:00,33.76,33.78,33.63,33.64,49744.0,25.7169,25.7321,25.6178,25.6255,49744.0
2016-02-23 12:55:00,33.63,33.69,33.6,33.68,35464.0,25.6178,25.6635,25.595,25.6559,35464.0
2016-02-23 13:00:00,33.69,33.73,33.68,33.72,16815.0,25.6635,25.694,25.6559,25.6864,16815.0
2016-02-23 13:05:00,33.72,33.76,33.72,33.76,15732.0,25.6864,25.7169,25.6864,25.7169,15732.0
2016-02-23 13:10:00,33.75,33.78,33.73,33.73,20051.0,25.7092,25.7321,25.694,25.694,20051.0
2016-02-23 13:15:00,33.73,33.77,33.68,33.75,28115.0,25.694,25.7245,25.6559,25.7092,28115.0
2016-02-23 13:20:00,33.75,33.8,33.75,33.8,24590.0,25.7092,25.7473,25.7092,25.7473,24590.0
2016-02-23 13:25:00,33.79,33.83,33.78,33.8,29987.0,25.7397,25.7702,25.7321,25.7473,29987.0
2016-02-23 13:30:00,33.8,33.81,33.66,33.66,40479.0,25.7473,25.755,25.6407,25.6407,40479.0
2016-02-23 13:35:00,33.66,33.72,33.66,33.7,14513.0,25.6407,25.6864,25.6407,25.6712,14513.0
2016-02-23 13:40:00,33.71,33.71,33.66,33.69,27539.0,25.6788,25.6788,25.6407,25.6635,27539.0
2016-02-23 13:45:00,33.69,33.71,33.68,33.7,20092.0,25.6635,25.6788,25.6559,25.6712,20092.0
2016-02-23 13:50:00,33.7,33.73,33.67,33.71,34853.0,25.6712,25.694,25.6483,25.6788,34853.0
2016-02-23 13:55:00,33.7,33.74,33.68,33.73,29768.0,25.6712,25.7016,25.6559,25.694,29768.0
2016-02-23 14:00:00,33.73,33.78,33.71,33.74,22625.0,25.694,25.7321,25.6788,25.7016,22625.0
2016-02-23 14:05:00,33.74,33.78,33.71,33.73,25951.0,25.7016,25.7321,25.6788,25.694,25951.0
2016-02-23 14:10:00,33.73,33.78,33.73,33.75,33886.0,25.694,25.7321,25.694,25.7092,33886.0
2016-02-23 14:15:00,33.75,33.8,33.75,33.8,16262.0,25.7092,25.7473,25.7092,25.7473,16262.0
2016-02-23 14:20:00,33.8,33.8,33.77,33.77,29467.0,25.7473,25.7473,25.7245,25.7245,29467.0
2016-02-23 14:25:00,33.77,33.78,33.72,33.73,27737.0,25.7245,25.7321,25.6864,25.694,27737.0
2016-02-23 14:30:00,33.72,33.76,33.72,33.76,16802.0,25.6864,25.7169,25.6864,25.7169,16802.0
2016-02-23 14:35:00,33.77,33.78,33.73,33.73,24204.0,25.7245,25.7321,25.694,25.694,24204.0
2016-02-23 14:40:00,33.73,33.83,33.73,33.83,37548.0,25.694,25.7702,25.694,25.7702,37548.0
2016-02-23 14:45:00,33.84,33.85,33.81,33.83,25699.0,25.7778,25.7854,25.755,25.7702,25699.0
2016-02-23 14:50:00,33.82,33.83,33.78,33.79,32746.0,25.7626,25.7702,25.7321,25.7397,32746.0
2016-02-23 14:55:00,33.79,33.87,33.78,33.84,28945.0,25.7397,25.8007,25.7321,25.7778,28945.0
2016-02-23 15:00:00,33.85,33.86,33.77,33.77,26473.0,25.7854,25.793,25.7245,25.7245,26473.0
2016-02-23 15:05:00,33.78,33.79,33.75,33.77,27740.0,25.7321,25.7397,25.7092,25.7245,27740.0
2016-02-23 15:10:00,33.76,33.77,33.73,33.73,19271.0,25.7169,25.7245,25.694,25.694,19271.0
2016-02-23 15:15:00,33.73,33.78,33.73,33.77,42779.0,25.694,25.7321,25.694,25.7245,42779.0
2016-02-23 15:20:00,33.76,33.78,33.75,33.75,32060.0,25.7169,25.7321,25.7092,25.7092,32060.0
2016-02-23 15:25:00,33.75,33.82,33.75,33.8,49247.0,25.7092,25.7626,25.7092,25.7473,49247.0
2016-02-23 15:30:00,33.8,33.83,33.8,33.82,26158.0,25.7473,25.7702,25.7473,25.7626,26158.0
2016-02-23 15:35:00,33.82,33.88,33.81,33.88,50978.0,25.7626,25.8083,25.755,25.8083,50978.0
2016-02-23 15:40:00,33.88,33.93,33.83,33.84,81457.0,25.8083,25.8464,25.7702,25.7778,81457.0
2016-02-23 15:45:00,33.84,33.86,33.82,33.85,44433.0,25.7778,25.793,25.7626,25.7854,44433.0
2016-02-23 15:50:00,33.85,33.87,33.82,33.83,69550.0,25.7854,25.8007,25.7626,25.7702,69550.0
2016-02-23 15:55:00,33.82,33.84,33.77,33.78,133145.0,25.7626,25.7778,25.7245,25.7321,133145.0
2016-02-24 09:30:00,33.55,33.68,33.5,33.57,60404.0,25.5569,25.6559,25.5188,25.5721,60404.0
2016-02-24 09:35:00,33.57,33.61,33.41,33.48,47181.0,25.5721,25.6026,25.4502,25.5036,47181.0
2016-02-24 09:40:00,33.47,33.5,33.41,33.48,22276.0,25.496,25.5188,25.4502,25.5036,22276.0
2016-02-24 09:45:00,33.47,33.48,33.36,33.36,31390.0,25.496,25.5036,25.4122,25.4122,31390.0
2016-02-24 09:50:00,33.37,33.37,33.19,33.21,49857.0,25.4198,25.4198,25.2827,25.2979,49857.0
2016-02-24 09:55:00,33.21,33.25,33.16,33.17,37221.0,25.2979,25.3284,25.2598,25.2674,37221.0
2016-02-24 10:00:00,33.16,33.23,33.08,33.22,33159.0,25.2598,25.3131,25.1989,25.3055,33159.0
2016-02-24 10:05:00,33.22,33.33,33.2,33.3,38768.0,25.3055,25.3893,25.2903,25.3665,38768.0
2016-02-24 10:10:00,33.31,33.31,33.23,33.24,34775.0,25.3741,25.3741,25.3131,25.3207,34775.0
2016-02-24 10:15:00,33.23,33.28,33.21,33.27,22489.0,25.3131,25.3512,25.2979,25.3436,22489.0
2016-02-24 10:20:00,33.27,33.27,33.22,33.23,31276.0,25.3436,25.3436,25.3055,25.3131,31276.0
2016-02-24 10:25:00,33.23,33.27,33.21,33.26,24220.0,25.3131,25.3436,25.2979,25.336,24220.0
2016-02-24 10:30:00,33.27,33.37,33.13,33.18,52954.0,25.3436,25.4198,25.237,25.275,52954.0
2016-02-24 10:35:00,33.18,33.29,33.18,33.27,38961.0,25.275,25.3588,25.275,25.3436,38961.0
2016-02-24 10:40:00,33.28,33.29,33.26,33.27,41707.0,25.3512,25.3588,25.336,25.3436,41707.0
2016-02-24 10:45:00,33.26,33.27,33.23,33.27,31886.0,25.336,25.3436,25.3131,25.3436,31886.0
2016-02-24 10:50:00,33.27,33.36,33.27,33.36,31395.0,25.3436,25.4122,25.3436,25.4122,31395.0
2016-02-24 10:55:00,33.36,33.49,33.35,33.48,49320.0,25.4122,25.5112,25.4045,25.5036,49320.0
2016-02-24 11:00:00,33.48,33.49,33.36,33.36,43367.0,25.5036,25.5112,25.4122,25.4122,43367.0
2016-02-24 11:05:00,33.38,33.38,33.29,33.31,28210.0,25.4274,25.4274,25.3588,25.3741,28210.0
2016-02-24 11:10:00,33.32,33.34,33.28,33.29,28170.0,25.3817,25.3969,25.3512,25.3588,28170.0
2016-02-24 11:15:00,33.28,33.28,33.21,33.22,22981.0,25.3512,25.3512,25.2979,25.3055,22981.0
2016-02-24 11:20:00,33.22,33.26,33.21,33.24,17972.0,25.3055,25.336,25.2979,25.3207,17972.0
2016-02-24 11:25:00,33.23,33.23,33.16,33.17,27642.0,25.3131,25.3131,25.2598,25.2674,27642.0
2016-02-24 11:30:00,33.16,33.21,33.16,33.18,26241.0,25.2598,25.2979,25.2598,25.275,26241.0
2016-02-24 11:35:00,33.19,33.25,33.18,33.22,33059.0,25.2827,25.3284,25.275,25.3055,33059.0
2016-02-24 11:40:00,33.22,33.29,33.21,33.28,83131.0,25.3055,25.3588,25.2979,25.3512,83131.0
2016-02-24 11:45:00,33.29,33.31,33.25,33.26,37956.0,25.3588,25.3741,25.3284,25.336,37956.0
2016-02-24 11:50:00,33.26,33.3,33.25,33.28,24881.0,25.336,25.3665,25.3284,25.3512,24881.0
2016-02-24 11:55:00,33.29,33.37,33.28,33.36,17625.0,25.3588,25.4198,25.3512,25.4122,17625.0
2016-02-24 12:00:00,33.36,33.46,33.36,33.45,18661.0,25.4122,25.4883,25.4122,25.4807,18661.0
2016-02-24 12:05:00,33.46,33.52,33.46,33.48,22597.0,25.4883,25.534,25.4883,25.5036,22597.0
2016-02-24 12:10:00,33.48,33.54,33.44,33.45,23458.0,25.5036,25.5493,25.4731,25.4807,23458.0
2016-02-24 12:15:00,33.44,33.46,33.41,33.43,19256.0,25.4731,25.4883,25.4502,25.4655,19256.0
2016-02-24 12:20:00,33.43,33.5,33.42,33.46,51380.0,25.4655,25.5188,25.4579,25.4883,51380.0
2016-02-24 12:25:00,33.45,33.46,33.38,33.38,19751.0,25.4807,25.4883,25.4274,25.4274,19751.0
2016-02-24 12:30:00,33.38,33.44,33.37,33.38,15134.0,25.4274,25.4731,25.4198,25.4274,15134.0
2016-02-24 12:35:00,33.39,33.43,33.38,33.41,16818.0,25.435,25.4655,25.4274,25.4502,16818.0
2016-02-24 12:40:00,33.41,33.43,33.4,33.41,13133.0,25.4502,25.4655,25.4426,25.4502,13133.0
2016-02-24 12:45:00,33.41,33.47,33.41,33.46,24735.0,25.4502,25.496,25.4502,25.4883,24735.0
2016-02-24 12:50:00,33.45,33.49,33.45,33.47,20016.0,25.4807,25.5112,25.4807,25.496,20016.0
2016-02-24 12:55:00,33.46,33.47,33.42,33.42,15419.0,25.4883,25.496,25.4579,25.4579,15419.0
2016-02-24 13:00:00,33.42,33.46,33.42,33.45,25041.0,25.4579,25.4883,25.4579,25.4807,25041.0
2016-02-24 13:05:00,33.46,33.51,33.44,33.46,26439.0,25.4883,25.5264,25.4731,25.4883,26439.0
2016-02-24 13:10:00,33.45,33.45,33.41,33.42,16199.0,25.4807,25.4807,25.4502,25.4579,16199.0
2016-02-24 13:15:00,33.41,33.44,33.35,33.36,18883.0,25.4502,25.4731,25.4045,25.4122,18883.0
2016-02-24 13:20:00,33.37,33.41,33.35,33.4,14907.0,25.4198,25.4502,25.4045,25.4426,14907.0
2016-02-24 13:25:00,33.4,33.4,33.33,33.36,14738.0,25.4426,25.4426,25.3893,25.4122,14738.0
2016-02-24 13:30:00,33.35,33.37,33.34,33.36,45662.0,25.4045,25.4198,25.3969,25.4122,45662.0
2016-02-24 13:35:00,33.37,33.39,33.36,33.38,12289.0,25.4198,25.435,25.4122,25.4274,12289.0
2016-02-24 13:40:00,33.38,33.41,33.38,33.38,19377.0,25.4274,25.4502,25.4274,25.4274,19377.0
2016-02-24 13:45:00,33.38,33.4,33.33,33.34,19704.0,25.4274,25.4426,25.3893,25.3969,19704.0
2016-02-24 13:50:00,33.35,33.37,33.35,33.35,12118.0,25.4045,25.4198,25.4045,25.4045,12118.0
2016-02-24 13:55:00,33.36,33.39,33.35,33.36,21620.0,25.4122,25.435,25.4045,25.4122,21620.0
2016-02-24 14:00:00,33.37,33.44,33.36,33.41,49565.0,25.4198,25.4731,25.4122,25.4502,49565.0
2016-02-24 14:05:00,33.41,33.55,33.41,33.54,29186.0,25.4502,25.5569,25.4502,25.5493,29186.0
2016-02-24 14:10:00,33.54,33.58,33.52,33.58,15183.0,25.5493,25.5797,25.534,25.5797,15183.0
2016-02-24 14:15:00,33.58,33.6,33.57,33.57,18926.0,25.5797,25.595,25.5721,25.5721,18926.0
2016-02-24 14:20:00,33.57,33.65,33.55,33.65,47413.0,25.5721,25.6331,25.5569,25.6331,47413.0
2016-02-24 14:25:00,33.66,33.69,33.64,33.69,21000.0,25.6407,25.6635,25.6255,25.6635,21000.0
2016-02-24 14:30:00,33.68,33.72,33.67,33.69,21469.0,25.6559,25.6864,25.6483,25.6635,21469.0
2016-02-24 14:35:00,33.69,33.7,33.67,33.7,13704.0,25.6635,25.6712,25.6483,25.6712,13704.0
2016-02-24 14:40:00,33.7,33.75,33.7,33.73,28217.0,25.6712,25.7092,25.6712,25.694,28217.0
2016-02-24 14:45:00,33.73,33.74,33.71,33.72,12407.0,25.694,25.7016,25.6788,25.6864,12407.0
2016-02-24 14:50:00,33.73,33.73,33.7,33.7,31935.0,25.694,25.694,25.6712,25.6712,31935.0
2016-02-24 14:55:00,33.7,33.7,33.66,33.68,19378.0,25.6712,25.6712,25.6407,25.6559,19378.0
2016-02-24 15:00:00,33.68,33.72,33.68,33.72,13872.0,25.6559,25.6864,25.6559,25.6864,13872.0
2016-02-24 15:05:00,33.72,33.82,33.71,33.82,34331.0,25.6864,25.7626,25.6788,25.7626,34331.0
2016-02-24 15:10:00,33.82,33.85,33.8,33.84,26297.0,25.7626,25.7854,25.7473,25.7778,26297.0
2016-02-24 15:15:00,33.83,33.89,33.82,33.88,26656.0,25.7702,25.8159,25.7626,25.8083,26656.0
2016-02-24 15:20:00,33.87,33.88,33.83,33.85,25910.0,25.8007,25.8083,25.7702,25.7854,25910.0
2016-02-24 15:25:00,33.84,33.91,33.84,33.88,54331.0,25.7778,25.8311,25.7778,25.8083,54331.0
2016-02-24 15:30:00,33.88,33.88,33.83,33.83,55576.0,25.8083,25.8083,25.7702,25.7702,55576.0
2016-02-24 15:35:00,33.84,33.86,33.82,33.84,71713.0,25.7778,25.793,25.7626,25.7778,71713.0
2016-02-24 15:40:00,33.84,33.86,33.78,33.79,70308.0,25.7778,25.793,25.7321,25.7397,70308.0
2016-02-24 15:45:00,33.79,33.83,33.78,33.8,69117.0,25.7397,25.7702,25.7321,25.7473,69117.0
2016-02-24 15:50:00,33.81,33.86,33.81,33.85,38987.0,25.755,25.793,25.755,25.7854,38987.0
2016-02-24 15:55:00,33.85,33.86,33.82,33.83,93247.0,25.7854,25.793,25.7626,25.7702,93247.0
2016-02-25 09:30:00,34.04,34.27,33.94,34.14,86145.0,25.9302,26.1054,25.854,26.0063,86145.0
2016-02-25 09:35:00,34.13,34.14,33.95,33.98,70290.0,25.9987,26.0063,25.8616,25.8844,70290.0
2016-02-25 09:40:00,33.99,34.01,33.76,33.76,110022.0,25.8921,25.9073,25.7169,25.7169,110022.0
2016-02-25 09:45:00,33.75,33.86,33.75,33.77,67211.0,25.7092,25.793,25.7092,25.7245,67211.0
2016-02-25 09:50:00,33.76,34.0,33.76,33.95,24473.0,25.7169,25.8997,25.7169,25.8616,24473.0
2016-02-25 09:55:00,33.94,33.96,33.89,33.93,20721.0,25.854,25.8692,25.8159,25.8464,20721.0
2016-02-25 10:00:00,33.93,33.93,33.77,33.79,23422.0,25.8464,25.8464,25.7245,25.7397,23422.0
2016-02-25 10:05:00,33.78,33.84,33.77,33.83,22226.0,25.7321,25.7778,25.7245,25.7702,22226.0
2016-02-25 10:10:00,33.81,33.85,33.78,33.84,21681.0,25.755,25.7854,25.7321,25.7778,21681.0
2016-02-25 10:15:00,33.84,33.95,33.83,33.94,20915.0,25.7778,25.8616,25.7702,25.854,20915.0
2016-02-25 10:20:00,33.94,33.96,33.87,33.89,32279.0,25.854,25.8692,25.8007,25.8159,32279.0
2016-02-25 10:25:00,33.89,33.98,33.89,33.98,16649.0,25.8159,25.8844,25.8159,25.8844,16649.0
2016-02-25 10:30:00,33.99,33.99,33.87,33.91,29183.0,25.8921,25.8921,25.8007,25.8311,29183.0
2016-02-25 10:35:00,33.9,33.93,33.89,33.9,18407.0,25.8235,25.8464,25.8159,25.8235,18407.0
2016-02-25 10:40:00,33.89,33.93,33.88,33.92,43367.0,25.8159,25.8464,25.8083,25.8387,43367.0
2016-02-25 10:45:00,33.92,33.94,33.84,33.93,78459.0,25.8387,25.854,25.7778,25.8464,78459.0
2016-02-25 10:50:00,33.93,33.96,33.9,33.96,18205.0,25.8464,25.8692,25.8235,25.8692,18205.0
2016-02-25 10:55:00,33.95,33.98,33.89,33.89,30893.0,25.8616,25.8844,25.8159,25.8159,30893.0
2016-02-25 11:00:00,33.9,33.94,33.86,33.88,21251.0,25.8235,25.854,25.793,25.8083,21251.0
2016-02-25 11:05:00,33.88,33.9,33.87,33.89,12960.0,25.8083,25.8235,25.8007,25.8159,12960.0
2016-02-25 11:10:00,33.89,33.91,33.86,33.87,24958.0,25.8159,25.8311,25.793,25.8007,24958.0
2016-02-25 11:15:00,33.86,33.91,33.85,33.86,75396.0,25.793,25.8311,25.7854,25.793,75396.0
2016-02-25 11:20:00,33.86,33.97,33.85,33.96,50804.0,25.793,25.8768,25.7854,25.8692,50804.0
2016-02-25 11:25:00,33.96,34.05,33.96,34.03,16162.0,25.8692,25.9378,25.8692,25.9225,16162.0
2016-02-25 11:30:00,34.04,34.09,34.01,34.09,23279.0,25.9302,25.9682,25.9073,25.9682,23279.0
2016-02-25 11:35:00,34.09,34.13,34.06,34.12,32487.0,25.9682,25.9987,25.9454,25.9911,32487.0
2016-02-25 11:40:00,34.12,34.13,34.11,34.12,19261.0,25.9911,25.9987,25.9835,25.9911,19261.0
2016-02-25 11:45:00,34.13,34.23,34.12,34.21,44643.0,25.9987,26.0749,25.9911,26.0597,44643.0
2016-02-25 11:50:00,34.2,34.26,34.17,34.17,34884.0,26.052,26.0977,26.0292,26.0292,34884.0
2016-02-25 11:55:00,34.18,34.24,34.15,34.24,25663.0,26.0368,26.0825,26.0139,26.0825,25663.0
2016-02-25 12:00:00,34.23,34.3,34.23,34.3,17435.0,26.0749,26.1282,26.0749,26.1282,17435.0
2016-02-25 12:05:00,34.3,34.34,34.3,34.32,21166.0,26.1282,26.1587,26.1282,26.1434,21166.0
2016-02-25 12:10:00,34.32,34.4,34.32,34.39,23367.0,26.1434,26.2044,26.1434,26.1968,23367.0
2016-02-25 12:15:00,34.4,34.43,34.28,34.28,39899.0,26.2044,26.2272,26.113,26.113,39899.0
2016-02-25 12:20:00,34.28,34.3,34.26,34.29,10860.0,26.113,26.1282,26.0977,26.1206,10860.0
2016-02-25 12:25:00,34.29,34.32,34.28,34.32,13515.0,26.1206,26.1434,26.113,26.1434,13515.0
2016-02-25 12:30:00,34.31,34.31,34.27,34.27,17681.0,26.1358,26.1358,26.1054,26.1054,17681.0
2016-02-25 12:35:00,34.27,34.3,34.26,34.28,21416.0,26.1054,26.1282,26.0977,26.113,21416.0
2016-02-25 12:40:00,34.28,34.29,34.26,34.27,14648.0,26.113,26.1206,26.0977,26.1054,14648.0
2016-02-25 12:45:00,34.26,34.28,34.24,34.28,18907.0,26.0977,26.113,26.0825,26.113,18907.0
2016-02-25 12:50:00,34.29,34.36,34.28,34.35,14749.0,26.1206,26.1739,26.113,26.1663,14749.0
2016-02-25 12:55:00,34.35,34.36,34.35,34.35,14215.0,26.1663,26.1739,26.1663,26.1663,14215.0
2016-02-25 13:00:00,34.35,34.36,34.31,34.34,20862.0,26.1663,26.1739,26.1358,26.1587,20862.0
2016-02-25 13:05:00,34.34,34.35,34.34,34.35,11284.0,26.1587,26.1663,26.1587,26.1663,11284.0
2016-02-25 13:10:00,34.36,34.38,34.35,34.37,11780.0,26.1739,26.1892,26.1663,26.1815,11780.0
2016-02-25 13:15:00,34.37,34.43,34.37,34.39,22873.0,26.1815,26.2272,26.1815,26.1968,22873.0
2016-02-25 13:20:00,34.4,34.41,34.37,34.37,23112.0,26.2044,26.212,26.1815,26.1815,23112.0
2016-02-25 13:25:00,34.38,34.44,34.37,34.44,23967.0,26.1892,26.2349,26.1815,26.2349,23967.0
2016-02-25 13:30:00,34.44,34.47,34.41,34.41,24489.0,26.2349,26.2577,26.212,26.212,24489.0
2016-02-25 13:35:00,34.42,34.49,34.41,34.47,22252.0,26.2196,26.2729,26.212,26.2577,22252.0
2016-02-25 13:40:00,34.48,34.51,34.47,34.51,11873.0,26.2653,26.2882,26.2577,26.2882,11873.0
2016-02-25 13:45:00,34.5,34.52,34.5,34.51,19411.0,26.2806,26.2958,26.2806,26.2882,19411.0
2016-02-25 13:50:00,34.52,34.54,34.51,34.54,26635.0,26.2958,26.311,26.2882,26.311,26635.0
2016-02-25 13:55:00,34.54,34.63,34.52,34.63,59682.0,26.311,26.3796,26.2958,26.3796,59682.0
2016-02-25 14:00:00,34.63,34.73,34.57,34.61,105412.0,26.3796,26.4558,26.3339,26.3644,105412.0
2016-02-25 14:05:00,34.61,34.64,34.55,34.64,44041.0,26.3644,26.3872,26.3186,26.3872,44041.0
2016-02-25 14:10:00,34.64,34.74,34.63,34.73,46626.0,26.3872,26.4634,26.3796,26.4558,46626.0
2016-02-25 14:15:00,34.73,34.73,34.69,34.72,35454.0,26.4558,26.4558,26.4253,26.4481,35454.0
2016-02-25 14:20:00,34.72,34.74,34.71,34.73,19102.0,26.4481,26.4634,26.4405,26.4558,19102.0
2016-02-25 14:25:00,34.72,34.73,34.7,34.7,53074.0,26.4481,26.4558,26.4329,26.4329,53074.0
2016-02-25 14:30:00,34.7,34.72,34.62,34.63,27489.0,26.4329,26.4481,26.372,26.3796,27489.0
2016-02-25 14:35:00,34.62,34.64,34.6,34.63,25913.0,26.372,26.3872,26.3567,26.3796,25913.0
2016-02-25 14:40:00,34.63,34.63,34.61,34.61,10162.0,26.3796,26.3796,26.3644,26.3644,10162.0
2016-02-25 14:45:00,34.61,34.64,34.61,34.63,26180.0,26.3644,26.3872,26.3644,26.3796,26180.0
2016-02-25 14:50:00,34.62,34.64,34.62,34.63,72351.0,26.372,26.3872,26.372,26.3796,72351.0
2016-02-25 14:55:00,34.63,34.64,34.59,34.6,43636.0,26.3796,26.3872,26.3491,26.3567,43636.0
2016-02-25 15:00:00,34.59,34.63,34.59,34.62,85961.0,26.3491,26.3796,26.3491,26.372,85961.0
2016-02-25 15:05:00,34.62,34.62,34.56,34.59,120385.0,26.372,26.372,26.3263,26.3491,120385.0
2016-02-25 15:10:00,34.59,34.6,34.58,34.59,25243.0,26.3491,26.3567,26.3415,26.3491,25243.0
2016-02-25 15:15:00,34.59,34.6,34.58,34.59,47325.0,26.3491,26.3567,26.3415,26.3491,47325.0
2016-02-25 15:20:00,34.59,34.61,34.58,34.6,52550.0,26.3491,26.3644,26.3415,26.3567,52550.0
2016-02-25 15:25:00,34.6,34.62,34.56,34.57,56832.0,26.3567,26.372,26.3263,26.3339,56832.0
2016-02-25 15:30:00,34.57,34.57,34.53,34.55,70145.0,26.3339,26.3339,26.3034,26.3186,70145.0
2016-02-25 15:35:00,34.54,34.55,34.52,34.54,71211.0,26.311,26.3186,26.2958,26.311,71211.0
2016-02-25 15:40:00,34.54,34.62,34.52,34.62,125818.0,26.311,26.372,26.2958,26.372,125818.0
2016-02-25 15:45:00,34.63,34.64,34.56,34.57,76908.0,26.3796,26.3872,26.3263,26.3339,76908.0
2016-02-25 15:50:00,34.57,34.59,34.56,34.59,45484.0,26.3339,26.3491,26.3263,26.3491,45484.0
2016-02-25 15:55:00,34.58,34.63,34.58,34.62,120499.0,26.3415,26.3796,26.3415,26.372,120499.0
2016-02-26 09:30:00,34.72,34.84,34.72,34.79,112869.0,26.4481,26.5396,26.4481,26.5015,112869.0
2016-02-26 09:35:00,34.79,34.79,34.6,34.7,117989.0,26.5015,26.5015,26.3567,26.4329,117989.0
2016-02-26 09:40:00,34.72,34.73,34.51,34.51,71125.0,26.4481,26.4558,26.2882,26.2882,71125.0
2016-02-26 09:45:00,34.53,34.59,34.5,34.58,28939.0,26.3034,26.3491,26.2806,26.3415,28939.0
2016-02-26 09:50:00,34.59,34.71,34.58,34.69,35574.0,26.3491,26.4405,26.3415,26.4253,35574.0
2016-02-26 09:55:00,34.69,34.79,34.64,34.64,29256.0,26.4253,26.5015,26.3872,26.3872,29256.0
2016-02-26 10:00:00,34.63,34.74,34.63,34.71,20908.0,26.3796,26.4634,26.3796,26.4405,20908.0
2016-02-26 10:05:00,34.71,34.72,34.61,34.64,24326.0,26.4405,26.4481,26.3644,26.3872,24326.0
2016-02-26 10:10:00,34.64,34.72,34.61,34.67,32059.0,26.3872,26.4481,26.3644,26.4101,32059.0
2016-02-26 10:15:00,34.68,34.68,34.57,34.59,39015.0,26.4177,26.4177,26.3339,26.3491,39015.0
2016-02-26 10:20:00,34.59,34.61,34.53,34.6,26891.0,26.3491,26.3644,26.3034,26.3567,26891.0
2016-02-26 10:25:00,34.59,34.65,34.56,34.64,100751.0,26.3491,26.3948,26.3263,26.3872,100751.0
2016-02-26 10:30:00,34.65,34.87,34.64,34.87,24634.0,26.3948,26.5624,26.3872,26.5624,24634.0
2016-02-26 10:35:00,34.88,34.94,34.85,34.93,34248.0,26.57,26.6157,26.5472,26.6081,34248.0
2016-02-26 10:40:00,34.94,34.95,34.88,34.94,25165.0,26.6157,26.6234,26.57,26.6157,25165.0
2016-02-26 10:45:00,34.94,34.98,34.91,34.95,73477.0,26.6157,26.6462,26.5929,26.6234,73477.0
2016-02-26 10:50:00,34.95,34.96,34.93,34.95,24264.0,26.6234,26.631,26.6081,26.6234,24264.0
2016-02-26 10:55:00,34.96,35.02,34.93,35.02,32749.0,26.631,26.6767,26.6081,26.6767,32749.0
2016-02-26 11:00:00,35.01,35.01,34.96,34.97,40469.0,26.6691,26.6691,26.631,26.6386,40469.0
2016-02-26 11:05:00,34.98,35.01,34.98,35.0,18317.0,26.6462,26.6691,26.6462,26.6614,18317.0
2016-02-26 11:10:00,34.99,35.09,34.98,35.05,30621.0,26.6538,26.73,26.6462,26.6995,30621.0
2016-02-26 11:15:00,35.04,35.04,34.97,34.99,31267.0,26.6919,26.6919,26.6386,26.6538,31267.0
2016-02-26 11:20:00,35.0,35.1,34.97,35.09,39146.0,26.6614,26.7376,26.6386,26.73,39146.0
2016-02-26 11:25:00,35.09,35.1,34.99,34.99,47333.0,26.73,26.7376,26.6538,26.6538,47333.0
2016-02-26 11:30:00,34.99,34.99,34.9,34.9,18945.0,26.6538,26.6538,26.5853,26.5853,18945.0
2016-02-26 11:35:00,34.9,34.99,34.89,34.96,74072.0,26.5853,26.6538,26.5776,26.631,74072.0
2016-02-26 11:40:00,34.96,34.99,34.95,34.96,57292.0,26.631,26.6538,26.6234,26.631,57292.0
2016-02-26 11:45:00,34.95,35.04,34.95,35.01,53680.0,26.6234,26.6919,26.6234,26.6691,53680.0
2016-02-26 11:50:00,35.01,35.05,34.99,35.04,31147.0,26.6691,26.6995,26.6538,26.6919,31147.0
2016-02-26 11:55:00,35.04,35.06,35.01,35.01,54171.0,26.6919,26.7071,26.6691,26.6691,54171.0
2016-02-26 12:00:00,35.01,35.01,34.93,34.95,23765.0,26.6691,26.6691,26.6081,26.6234,23765.0
2016-02-26 12:05:00,34.94,34.94,34.88,34.91,18906.0,26.6157,26.6157,26.57,26.5929,18906.0
2016-02-26 12:10:00,34.92,34.97,34.9,34.97,45045.0,26.6005,26.6386,26.5853,26.6386,45045.0
2016-02-26 12:15:00,34.96,34.96,34.88,34.91,65975.0,26.631,26.631,26.57,26.5929,65975.0
2016-02-26 12:20:00,34.9,35.01,34.9,35.01,49232.0,26.5853,26.6691,26.5853,26.6691,49232.0
2016-02-26 12:25:00,35.0,35.08,34.97,34.97,33395.0,26.6614,26.7224,26.6386,26.6386,33395.0
2016-02-26 12:30:00,34.97,35.03,34.95,34.97,20593.0,26.6386,26.6843,26.6234,26.6386,20593.0
2016-02-26 12:35:00,34.96,34.97,34.94,34.95,15944.0,26.631,26.6386,26.6157,26.6234,15944.0
2016-02-26 12:40:00,34.95,34.95,34.86,34.87,18876.0,26.6234,26.6234,26.5548,26.5624,18876.0
2016-02-26 12:45:00,34.86,34.91,34.85,34.86,30564.0,26.5548,26.5929,26.5472,26.5548,30564.0
2016-02-26 12:50:00,34.85,34.9,34.83,34.89,20194.0,26.5472,26.5853,26.5319,26.5776,20194.0
2016-02-26 12:55:00,34.89,34.92,34.88,34.88,22784.0,26.5776,26.6005,26.57,26.57,22784.0
2016-02-26 13:00:00,34.88,34.88,34.84,34.84,19800.0,26.57,26.57,26.5396,26.5396,19800.0
2016-02-26 13:05:00,34.83,34.86,34.81,34.86,15783.0,26.5319,26.5548,26.5167,26.5548,15783.0
2016-02-26 13:10:00,34.84,34.85,34.81,34.81,15555.0,26.5396,26.5472,26.5167,26.5167,15555.0
2016-02-26 13:15:00,34.81,34.83,34.8,34.82,12428.0,26.5167,26.5319,26.5091,26.5243,12428.0
2016-02-26 13:20:00,34.81,34.81,34.75,34.77,39382.0,26.5167,26.5167,26.471,26.4862,39382.0
2016-02-26 13:25:00,34.79,34.79,34.72,34.75,21571.0,26.5015,26.5015,26.4481,26.471,21571.0
2016-02-26 13:30:00,34.75,34.75,34.71,34.71,16037.0,26.471,26.471,26.4405,26.4405,16037.0
2016-02-26 13:35:00,34.71,34.71,34.68,34.68,23087.0,26.4405,26.4405,26.4177,26.4177,23087.0
2016-02-26 13:40:00,34.68,34.69,34.59,34.59,28387.0,26.4177,26.4253,26.3491,26.3491,28387.0
2016-02-26 13:45:00,34.6,34.61,34.59,34.61,19058.0,26.3567,26.3644,26.3491,26.3644,19058.0
2016-02-26 13:50:00,34.6,34.6,34.54,34.55,17107.0,26.3567,26.3567,26.311,26.3186,17107.0
2016-02-26 13:55:00,34.54,34.55,34.51,34.55,22009.0,26.311,26.3186,26.2882,26.3186,22009.0
2016-02-26 14:00:00,34.55,34.59,34.55,34.56,21642.0,26.3186,26.3491,26.3186,26.3263,21642.0
2016-02-26 14:05:00,34.56,34.63,34.56,34.61,38187.0,26.3263,26.3796,26.3263,26.3644,38187.0
2016-02-26 14:10:00,34.61,34.61,34.53,34.56,22814.0,26.3644,26.3644,26.3034,26.3263,22814.0
2016-02-26 14:15:00,34.56,34.61,34.55,34.56,24641.0,26.3263,26.3644,26.3186,26.3263,24641.0
2016-02-26 14:20:00,34.56,34.64,34.55,34.63,53385.0,26.3263,26.3872,26.3186,26.3796,53385.0
2016-02-26 14:25:00,34.63,34.67,34.62,34.67,37967.0,26.3796,26.4101,26.372,26.4101,37967.0
2016-02-26 14:30:00,34.67,34.69,34.65,34.68,37613.0,26.4101,26.4253,26.3948,26.4177,37613.0
2016-02-26 14:35:00,34.68,34.69,34.66,34.67,76557.0,26.4177,26.4253,26.4024,26.4101,76557.0
2016-02-26 14:40:00,34.67,34.68,34.6,34.6,29236.0,26.4101,26.4177,26.3567,26.3567,29236.0
2016-02-26 14:45:00,34.6,34.67,34.6,34.64,31670.0,26.3567,26.4101,26.3567,26.3872,31670.0
2016-02-26 14:50:00,34.65,34.69,34.63,34.67,22754.0,26.3948,26.4253,26.3796,26.4101,22754.0
2016-02-26 14:55:00,34.67,34.67,34.65,34.65,23561.0,26.4101,26.4101,26.3948,26.3948,23561.0
2016-02-26 15:00:00,34.64,34.74,34.64,34.73,41098.0,26.3872,26.4634,26.3872,26.4558,41098.0
2016-02-26 15:05:00,34.73,34.76,34.72,34.74,19155.0,26.4558,26.4786,26.4481,26.4634,19155.0
2016-02-26 15:10:00,34.75,34.77,34.72,34.75,29211.0,26.471,26.4862,26.4481,26.471,29211.0
2016-02-26 15:15:00,34.75,34.78,34.74,34.77,34884.0,26.471,26.4939,26.4634,26.4862,34884.0
2016-02-26 15:20:00,34.76,34.78,34.73,34.76,23107.0,26.4786,26.4939,26.4558,26.4786,23107.0
2016-02-26 15:25:00,34.76,34.78,34.72,34.74,37417.0,26.4786,26.4939,26.4481,26.4634,37417.0
2016-02-26 15:30:00,34.73,34.82,34.73,34.81,27570.0,26.4558,26.5243,26.4558,26.5167,27570.0
2016-02-26 15:35:00,34.81,34.82,34.77,34.77,44580.0,26.5167,26.5243,26.4862,26.4862,44580.0
2016-02-26 15:40:00,34.77,34.82,34.76,34.78,78934.0,26.4862,26.5243,26.4786,26.4939,78934.0
2016-02-26 15:45:00,34.79,34.85,34.78,34.8,74865.0,26.5015,26.5472,26.4939,26.5091,74865.0
2016-02-26 15:50:00,34.81,34.81,34.79,34.81,99137.0,26.5167,26.5167,26.5015,26.5167,99137.0
2016-02-26 15:55:00,34.81,34.83,34.78,34.79,282735.0,26.5167,26.5319,26.4939,26.5015,282735.0
2016-02-29 09:30:00,34.79,34.92,34.79,34.92,63766.0,26.5015,26.6005,26.5015,26.6005,63766.0
2016-02-29 09:35:00,34.92,34.99,34.78,34.83,38955.0,26.6005,26.6538,26.4939,26.5319,38955.0
2016-02-29 09:40:00,34.83,34.9,34.8,34.86,25001.0,26.5319,26.5853,26.5091,26.5548,25001.0
2016-02-29 09:45:00,34.87,34.88,34.72,34.81,32035.0,26.5624,26.57,26.4481,26.5167,32035.0
2016-02-29 09:50:00,34.82,34.86,34.78,34.79,71251.0,26.5243,26.5548,26.4939,26.5015,71251.0
2016-02-29 09:55:00,34.79,34.8,34.63,34.63,46315.0,26.5015,26.5091,26.3796,26.3796,46315.0
2016-02-29 10:00:00,34.62,34.76,34.55,34.72,57281.0,26.372,26.4786,26.3186,26.4481,57281.0
2016-02-29 10:05:00,34.72,34.82,34.7,34.7,38072.0,26.4481,26.5243,26.4329,26.4329,38072.0
2016-02-29 10:10:00,34.7,34.79,34.69,34.79,23271.0,26.4329,26.5015,26.4253,26.5015,23271.0
2016-02-29 10:15:00,34.81,34.87,34.8,34.84,32910.0,26.5167,26.5624,26.5091,26.5396,32910.0
2016-02-29 10:20:00,34.84,34.97,34.83,34.94,36605.0,26.5396,26.6386,26.5319,26.6157,36605.0
2016-02-29 10:25:00,34.93,34.93,34.82,34.87,21708.0,26.6081,26.6081,26.5243,26.5624,21708.0
2016-02-29 10:30:00,34.88,34.95,34.87,34.88,80960.0,26.57,26.6234,26.5624,26.57,80960.0
2016-02-29 10:35:00,34.88,34.91,34.87,34.9,25215.0,26.57,26.5929,26.5624,26.5853,25215.0
2016-02-29 10:40:00,34.9,35.03,34.89,35.03,74287.0,26.5853,26.6843,26.5776,26.6843,74287.0
2016-02-29 10:45:00,35.02,35.07,34.98,35.07,58551.0,26.6767,26.7148,26.6462,26.7148,58551.0
2016-02-29 10:50:00,35.08,35.17,35.07,35.16,40586.0,26.7224,26.7909,26.7148,26.7833,40586.0
2016-02-29 10:55:00,35.15,35.16,35.09,35.13,30837.0,26.7757,26.7833,26.73,26.7605,30837.0
2016-02-29 11:00:00,35.13,35.2,35.12,35.16,26110.0,26.7605,26.8138,26.7528,26.7833,26110.0
2016-02-29 11:05:00,35.16,35.22,35.16,35.21,23507.0,26.7833,26.829,26.7833,26.8214,23507.0
2016-02-29 11:10:00,35.21,35.28,35.2,35.2,32346.0,26.8214,26.8747,26.8138,26.8138,32346.0
2016-02-29 11:15:00,35.2,35.23,35.19,35.21,21577.0,26.8138,26.8366,26.8062,26.8214,21577.0
2016-02-29 11:20:00,35.21,35.29,35.2,35.29,21595.0,26.8214,26.8823,26.8138,26.8823,21595.0
2016-02-29 11:25:00,35.29,35.31,35.23,35.23,23528.0,26.8823,26.8976,26.8366,26.8366,23528.0
2016-02-29 11:30:00,35.23,35.38,35.23,35.38,12815.0,26.8366,26.9509,26.8366,26.9509,12815.0
2016-02-29 11:35:00,35.37,35.41,35.33,35.36,31201.0,26.9433,26.9738,26.9128,26.9357,31201.0
2016-02-29 11:40:00,35.36,35.38,35.32,35.33,49837.0,26.9357,26.9509,26.9052,26.9128,49837.0
2016-02-29 11:45:00,35.33,35.33,35.26,35.27,18566.0,26.9128,26.9128,26.8595,26.8671,18566.0
2016-02-29 11:50:00,35.28,35.32,35.27,35.32,22820.0,26.8747,26.9052,26.8671,26.9052,22820.0
2016-02-29 11:55:00,35.32,35.34,35.3,35.3,26642.0,26.9052,26.9204,26.89,26.89,26642.0
2016-02-29 12:00:00,35.3,35.32,35.23,35.23,22237.0,26.89,26.9052,26.8366,26.8366,22237.0
2016-02-29 12:05:00,35.22,35.24,35.18,35.23,19956.0,26.829,26.8443,26.7986,26.8366,19956.0
2016-02-29 12:10:00,35.23,35.29,35.23,35.29,13513.0,26.8366,26.8823,26.8366,26.8823,13513.0
2016-02-29 12:15:00,35.29,35.29,35.28,35.28,5805.0,26.8823,26.8823,26.8747,26.8747,5805.0
2016-02-29 12:20:00,35.29,35.29,35.22,35.23,21085.0,26.8823,26.8823,26.829,26.8366,21085.0
2016-02-29 12:25:00,35.23,35.24,35.17,35.2,15712.0,26.8366,26.8443,26.7909,26.8138,15712.0
2016-02-29 12:30:00,35.21,35.22,35.18,35.2,17626.0,26.8214,26.829,26.7986,26.8138,17626.0
2016-02-29 12:35:00,35.21,35.24,35.17,35.19,21867.0,26.8214,26.8443,26.7909,26.8062,21867.0
2016-02-29 12:40:00,35.19,35.21,35.17,35.18,18076.0,26.8062,26.8214,26.7909,26.7986,18076.0
2016-02-29 12:45:00,35.17,35.19,35.14,35.18,7837.0,26.7909,26.8062,26.7681,26.7986,7837.0
2016-02-29 12:50:00,35.18,35.2,35.17,35.2,15595.0,26.7986,26.8138,26.7909,26.8138,15595.0
2016-02-29 12:55:00,35.2,35.21,35.17,35.2,47552.0,26.8138,26.8214,26.7909,26.8138,47552.0
2016-02-29 13:00:00,35.2,35.29,35.2,35.28,31085.0,26.8138,26.8823,26.8138,26.8747,31085.0
2016-02-29 13:05:00,35.29,35.29,35.25,35.29,18149.0,26.8823,26.8823,26.8519,26.8823,18149.0
2016-02-29 13:10:00,35.29,35.31,35.27,35.29,36049.0,26.8823,26.8976,26.8671,26.8823,36049.0
2016-02-29 13:15:00,35.29,35.34,35.29,35.33,24005.0,26.8823,26.9204,26.8823,26.9128,24005.0
2016-02-29 13:20:00,35.33,35.4,35.27,35.27,126205.0,26.9128,26.9661,26.8671,26.8671,126205.0
2016-02-29 13:25:00,35.27,35.31,35.26,35.27,28815.0,26.8671,26.8976,26.8595,26.8671,28815.0
2016-02-29 13:30:00,35.26,35.27,35.23,35.25,58273.0,26.8595,26.8671,26.8366,26.8519,58273.0
2016-02-29 13:35:00,35.25,35.29,35.24,35.29,13363.0,26.8519,26.8823,26.8443,26.8823,13363.0
2016-02-29 13:40:00,35.28,35.29,35.23,35.27,42195.0,26.8747,26.8823,26.8366,26.8671,42195.0
2016-02-29 13:45:00,35.26,35.28,35.26,35.27,20962.0,26.8595,26.8747,26.8595,26.8671,20962.0
2016-02-29 13:50:00,35.27,35.32,35.27,35.3,45070.0,26.8671,26.9052,26.8671,26.89,45070.0
2016-02-29 13:55:00,35.3,35.31,35.25,35.29,27965.0,26.89,26.8976,26.8519,26.8823,27965.0
2016-02-29 14:00:00,35.3,35.3,35.22,35.22,31034.0,26.89,26.89,26.829,26.829,31034.0
2016-02-29 14:05:00,35.23,35.24,35.18,35.23,59195.0,26.8366,26.8443,26.7986,26.8366,59195.0
2016-02-29 14:10:00,35.23,35.26,35.18,35.2,161857.0,26.8366,26.8595,26.7986,26.8138,161857.0
2016-02-29 14:15:00,35.21,35.25,35.17,35.17,51548.0,26.8214,26.8519,26.7909,26.7909,51548.0
2016-02-29 14:20:00,35.16,35.17,35.07,35.09,21711.0,26.7833,26.7909,26.7148,26.73,21711.0
2016-02-29 14:25:00,35.09,35.13,35.07,35.13,19932.0,26.73,26.7605,26.7148,26.7605,19932.0
2016-02-29 14:30:00,35.12,35.15,35.12,35.14,34824.0,26.7528,26.7757,26.7528,26.7681,34824.0
2016-02-29 14:35:00,35.14,35.15,35.1,35.1,28614.0,26.7681,26.7757,26.7376,26.7376,28614.0
2016-02-29 14:40:00,35.1,35.13,35.03,35.07,30958.0,26.7376,26.7605,26.6843,26.7148,30958.0
2016-02-29 14:45:00,35.06,35.08,35.01,35.02,31461.0,26.7071,26.7224,26.6691,26.6767,31461.0
2016-02-29 14:50:00,35.01,35.08,35.0,35.02,71338.0,26.6691,26.7224,26.6614,26.6767,71338.0
2016-02-29 14:55:00,35.02,35.04,34.97,34.99,88496.0,26.6767,26.6919,26.6386,26.6538,88496.0
2016-02-29 15:00:00,34.99,34.99,34.93,34.97,44604.0,26.6538,26.6538,26.6081,26.6386,44604.0
2016-02-29 15:05:00,34.97,35.02,34.9,35.01,104951.0,26.6386,26.6767,26.5853,26.6691,104951.0
2016-02-29 15:10:00,35.0,35.03,34.99,35.02,71115.0,26.6614,26.6843,26.6538,26.6767,71115.0
2016-02-29 15:15:00,35.01,35.02,34.96,34.97,57226.0,26.6691,26.6767,26.631,26.6386,57226.0
2016-02-29 15:20:00,34.96,35.02,34.96,35.02,33677.0,26.631,26.6767,26.631,26.6767,33677.0
2016-02-29 15:25:00,35.02,35.06,35.0,35.05,56262.0,26.6767,26.7071,26.6614,26.6995,56262.0
2016-02-29 15:30:00,35.04,35.07,35.03,35.05,42529.0,26.6919,26.7148,26.6843,26.6995,42529.0
2016-02-29 15:35:00,35.05,35.06,35.01,35.06,56781.0,26.6995,26.7071,26.6691,26.7071,56781.0
2016-02-29 15:40:00,35.05,35.12,35.03,35.08,101621.0,26.6995,26.7528,26.6843,26.7224,101621.0
2016-02-29 15:45:00,35.09,35.13,35.06,35.1,90804.0,26.73,26.7605,26.7071,26.7376,90804.0
2016-02-29 15:50:00,35.09,35.1,35.03,35.07,88719.0,26.73,26.7376,26.6843,26.7148,88719.0
2016-02-29 15:55:00,35.07,35.08,34.95,34.95,315608.0,26.7148,26.7224,26.6234,26.6234,315608.0
2016-03-01 09:30:00,35.13,35.37,35.06,35.37,133621.0,26.7605,26.9433,26.7071,26.9433,133621.0
2016-03-01 09:35:00,35.34,35.36,34.95,34.98,215837.0,26.9204,26.9357,26.6234,26.6462,215837.0
2016-03-01 09:40:00,34.97,35.01,34.68,34.74,158739.0,26.6386,26.6691,26.4177,26.4634,158739.0
2016-03-01 09:45:00,34.75,34.75,34.58,34.7,43968.0,26.471,26.471,26.3415,26.4329,43968.0
2016-03-01 09:50:00,34.7,34.72,34.59,34.61,44014.0,26.4329,26.4481,26.3491,26.3644,44014.0
2016-03-01 09:55:00,34.6,34.66,34.56,34.6,33263.0,26.3567,26.4024,26.3263,26.3567,33263.0
2016-03-01 10:00:00,34.61,34.79,34.61,34.75,36232.0,26.3644,26.5015,26.3644,26.471,36232.0
2016-03-01 10:05:00,34.77,34.8,34.69,34.77,54201.0,26.4862,26.5091,26.4253,26.4862,54201.0
2016-03-01 10:10:00,34.77,34.77,34.66,34.68,32314.0,26.4862,26.4862,26.4024,26.4177,32314.0
2016-03-01 10:15:00,34.68,34.68,34.56,34.65,29118.0,26.4177,26.4177,26.3263,26.3948,29118.0
2016-03-01 10:20:00,34.65,34.85,34.65,34.85,40005.0,26.3948,26.5472,26.3948,26.5472,40005.0
2016-03-01 10:25:00,34.84,35.0,34.84,34.97,47185.0,26.5396,26.6614,26.5396,26.6386,47185.0
2016-03-01 10:30:00,34.97,35.08,34.94,35.07,53890.0,26.6386,26.7224,26.6157,26.7148,53890.0
2016-03-01 10:35:00,35.07,35.16,35.05,35.07,25410.0,26.7148,26.7833,26.6995,26.7148,25410.0
2016-03-01 10:40:00,35.07,35.17,35.02,35.17,45596.0,26.7148,26.7909,26.6767,26.7909,45596.0
2016-03-01 10:45:00,35.18,35.21,35.15,35.17,43626.0,26.7986,26.8214,26.7757,26.7909,43626.0
2016-03-01 10:50:00,35.17,35.29,35.15,35.24,56689.0,26.7909,26.8823,26.7757,26.8443,56689.0
2016-03-01 10:55:00,35.24,35.27,35.17,35.2,35398.0,26.8443,26.8671,26.7909,26.8138,35398.0
2016-03-01 11:00:00,35.2,35.26,35.2,35.24,31747.0,26.8138,26.8595,26.8138,26.8443,31747.0
2016-03-01 11:05:00,35.23,35.24,35.19,35.2,22985.0,26.8366,26.8443,26.8062,26.8138,22985.0
2016-03-01 11:10:00,35.21,35.24,35.19,35.23,61092.0,26.8214,26.8443,26.8062,26.8366,61092.0
2016-03-01 11:15:00,35.23,35.35,35.23,35.34,30554.0,26.8366,26.9281,26.8366,26.9204,30554.0
2016-03-01 11:20:00,35.35,35.35,35.31,35.31,27565.0,26.9281,26.9281,26.8976,26.8976,27565.0
2016-03-01 11:25:00,35.31,35.42,35.31,35.42,33869.0,26.8976,26.9814,26.8976,26.9814,33869.0
2016-03-01 11:30:00,35.43,35.43,35.38,35.41,21825.0,26.989,26.989,26.9509,26.9738,21825.0
2016-03-01 11:35:00,35.41,35.44,35.39,35.44,30426.0,26.9738,26.9966,26.9585,26.9966,30426.0
2016-03-01 11:40:00,35.43,35.44,35.37,35.42,21003.0,26.989,26.9966,26.9433,26.9814,21003.0
2016-03-01 11:45:00,35.42,35.44,35.38,35.41,21581.0,26.9814,26.9966,26.9509,26.9738,21581.0
2016-03-01 11:50:00,35.41,35.42,35.39,35.4,23909.0,26.9738,26.9814,26.9585,26.9661,23909.0
2016-03-01 11:55:00,35.41,35.41,35.35,35.37,29737.0,26.9738,26.9738,26.9281,26.9433,29737.0
2016-03-01 12:00:00,35.37,35.47,35.36,35.46,26904.0,26.9433,27.0195,26.9357,27.0118,26904.0
2016-03-01 12:05:00,35.45,35.48,35.43,35.47,20609.0,27.0042,27.0271,26.989,27.0195,20609.0
2016-03-01 12:10:00,35.46,35.46,35.39,35.39,48092.0,27.0118,27.0118,26.9585,26.9585,48092.0
2016-03-01 12:15:00,35.4,35.41,35.34,35.37,17804.0,26.9661,26.9738,26.9204,26.9433,17804.0
2016-03-01 12:20:00,35.36,35.41,35.36,35.41,34316.0,26.9357,26.9738,26.9357,26.9738,34316.0
2016-03-01 12:25:00,35.41,35.45,35.41,35.44,12425.0,26.9738,27.0042,26.9738,26.9966,12425.0
2016-03-01 12:30:00,35.44,35.58,35.44,35.58,43975.0,26.9966,27.1033,26.9966,27.1033,43975.0
2016-03-01 12:35:00,35.57,35.6,35.49,35.49,54577.0,27.0956,27.1185,27.0347,27.0347,54577.0
2016-03-01 12:40:00,35.49,35.52,35.44,35.51,20889.0,27.0347,27.0576,26.9966,27.0499,20889.0
2016-03-01 12:45:00,35.5,35.54,35.49,35.52,56814.0,27.0423,27.0728,27.0347,27.0576,56814.0
2016-03-01 12:50:00,35.52,35.57,35.51,35.55,29079.0,27.0576,27.0956,27.0499,27.0804,29079.0
2016-03-01 12:55:00,35.54,35.54,35.5,35.54,28140.0,27.0728,27.0728,27.0423,27.0728,28140.0
2016-03-01 13:00:00,35.53,35.53,35.49,35.52,28226.0,27.0652,27.0652,27.0347,27.0576,28226.0
2016-03-01 13:05:00,35.52,35.57,35.51,35.54,22737.0,27.0576,27.0956,27.0499,27.0728,22737.0
2016-03-01 13:10:00,35.54,35.56,35.51,35.52,25336.0,27.0728,27.088,27.0499,27.0576,25336.0
2016-03-01 13:15:00,35.52,35.56,35.5,35.56,41780.0,27.0576,27.088,27.0423,27.088,41780.0
2016-03-01 13:20:00,35.57,35.6,35.5,35.51,35300.0,27.0956,27.1185,27.0423,27.0499,35300.0
2016-03-01 13:25:00,35.52,35.53,35.48,35.48,46688.0,27.0576,27.0652,27.0271,27.0271,46688.0
2016-03-01 13:30:00,35.48,35.53,35.48,35.53,21422.0,27.0271,27.0652,27.0271,27.0652,21422.0
2016-03-01 13:35:00,35.53,35.54,35.5,35.53,19960.0,27.0652,27.0728,27.0423,27.0652,19960.0
2016-03-01 13:40:00,35.53,35.55,35.52,35.54,15112.0,27.0652,27.0804,27.0576,27.0728,15112.0
2016-03-01 13:45:00,35.54,35.54,35.48,35.52,48129.0,27.0728,27.0728,27.0271,27.0576,48129.0
2016-03-01 13:50:00,35.52,35.52,35.49,35.49,42895.0,27.0576,27.0576,27.0347,27.0347,42895.0
2016-03-01 13:55:00,35.5,35.5,35.41,35.44,30352.0,27.0423,27.0423,26.9738,26.9966,30352.0
2016-03-01 14:00:00,35.45,35.49,35.44,35.48,39118.0,27.0042,27.0347,26.9966,27.0271,39118.0
2016-03-01 14:05:00,35.48,35.52,35.45,35.45,24874.0,27.0271,27.0576,27.0042,27.0042,24874.0
2016-03-01 14:10:00,35.46,35.48,35.4,35.4,28538.0,27.0118,27.0271,26.9661,26.9661,28538.0
2016-03-01 14:15:00,35.4,35.47,35.39,35.44,31368.0,26.9661,27.0195,26.9585,26.9966,31368.0
2016-03-01 14:20:00,35.45,35.46,35.42,35.45,59661.0,27.0042,27.0118,26.9814,27.0042,59661.0
2016-03-01 14:25:00,35.45,35.47,35.4,35.47,27850.0,27.0042,27.0195,26.9661,27.0195,27850.0
2016-03-01 14:30:00,35.47,35.53,35.46,35.52,52879.0,27.0195,27.0652,27.0118,27.0576,52879.0
2016-03-01 14:35:00,35.52,35.52,35.45,35.5,32415.0,27.0576,27.0576,27.0042,27.0423,32415.0
2016-03-01 14:40:00,35.5,35.56,35.49,35.56,26205.0,27.0423,27.088,27.0347,27.088,26205.0
2016-03-01 14:45:00,35.55,35.56,35.48,35.48,112372.0,27.0804,27.088,27.0271,27.0271,112372.0
2016-03-01 14:50:00,35.49,35.55,35.46,35.55,52865.0,27.0347,27.0804,27.0118,27.0804,52865.0
2016-03-01 14:55:00,35.55,35.61,35.53,35.6,37167.0,27.0804,27.1261,27.0652,27.1185,37167.0
2016-03-01 15:00:00,35.59,35.6,35.57,35.59,30403.0,27.1109,27.1185,27.0956,27.1109,30403.0
2016-03-01 15:05:00,35.6,35.62,35.58,35.6,42423.0,27.1185,27.1337,27.1033,27.1185,42423.0
2016-03-01 15:10:00,35.6,35.61,35.58,35.6,26235.0,27.1185,27.1261,27.1033,27.1185,26235.0
2016-03-01 15:15:00,35.59,35.61,35.54,35.55,55454.0,27.1109,27.1261,27.0728,27.0804,55454.0
2016-03-01 15:20:00,35.55,35.55,35.49,35.51,44879.0,27.0804,27.0804,27.0347,27.0499,44879.0
2016-03-01 15:25:00,35.5,35.51,35.45,35.45,57507.0,27.0423,27.0499,27.0042,27.0042,57507.0
2016-03-01 15:30:00,35.45,35.47,35.42,35.47,43675.0,27.0042,27.0195,26.9814,27.0195,43675.0
2016-03-01 15:35:00,35.47,35.49,35.44,35.44,39894.0,27.0195,27.0347,26.9966,26.9966,39894.0
2016-03-01 15:40:00,35.43,35.47,35.42,35.45,58118.0,26.989,27.0195,26.9814,27.0042,58118.0
2016-03-01 15:45:00,35.45,35.47,35.37,35.38,73066.0,27.0042,27.0195,26.9433,26.9509,73066.0
2016-03-01 15:50:00,35.37,35.41,35.37,35.38,112390.0,26.9433,26.9738,26.9433,26.9509,112390.0
2016-03-01 15:55:00,35.38,35.48,35.38,35.48,160648.0,26.9509,27.0271,26.9509,27.0271,160648.0
2016-03-02 09:30:00,35.28,35.4,35.19,35.23,94663.0,26.8747,26.9661,26.8062,26.8366,94663.0
2016-03-02 09:35:00,35.22,35.57,35.22,35.56,47494.0,26.829,27.0956,26.829,27.088,47494.0
2016-03-02 09:40:00,35.52,35.6,35.52,35.59,34974.0,27.0576,27.1185,27.0576,27.1109,34974.0
2016-03-02 09:45:00,35.59,35.78,35.59,35.76,71020.0,27.1109,27.2556,27.1109,27.2404,71020.0
2016-03-02 09:50:00,35.77,35.77,35.63,35.67,49245.0,27.248,27.248,27.1413,27.1718,49245.0
2016-03-02 09:55:00,35.68,35.77,35.66,35.76,32666.0,27.1794,27.248,27.1642,27.2404,32666.0
2016-03-02 10:00:00,35.75,35.79,35.7,35.78,34174.0,27.2328,27.2632,27.1947,27.2556,34174.0
2016-03-02 10:05:00,35.79,35.86,35.77,35.84,37975.0,27.2632,27.3165,27.248,27.3013,37975.0
2016-03-02 10:10:00,35.84,35.9,35.82,35.89,26699.0,27.3013,27.347,27.2861,27.3394,26699.0
2016-03-02 10:15:00,35.89,35.91,35.85,35.87,37244.0,27.3394,27.3546,27.3089,27.3242,37244.0
2016-03-02 10:20:00,35.87,35.88,35.83,35.86,35733.0,27.3242,27.3318,27.2937,27.3165,35733.0
2016-03-02 10:25:00,35.85,35.89,35.81,35.82,22106.0,27.3089,27.3394,27.2785,27.2861,22106.0
2016-03-02 10:30:00,35.81,35.82,35.66,35.68,34501.0,27.2785,27.2861,27.1642,27.1794,34501.0
2016-03-02 10:35:00,35.69,35.7,35.59,35.59,21779.0,27.1871,27.1947,27.1109,27.1109,21779.0
2016-03-02 10:40:00,35.59,35.63,35.54,35.6,36541.0,27.1109,27.1413,27.0728,27.1185,36541.0
2016-03-02 10:45:00,35.6,35.63,35.58,35.58,11857.0,27.1185,27.1413,27.1033,27.1033,11857.0
2016-03-02 10:50:00,35.57,35.61,35.52,35.61,28023.0,27.0956,27.1261,27.0576,27.1261,28023.0
2016-03-02 10:55:00,35.61,35.76,35.6,35.71,36306.0,27.1261,27.2404,27.1185,27.2023,36306.0
2016-03-02 11:00:00,35.71,35.74,35.65,35.73,28693.0,27.2023,27.2251,27.1566,27.2175,28693.0
2016-03-02 11:05:00,35.72,35.8,35.72,35.77,38428.0,27.2099,27.2708,27.2099,27.248,38428.0
2016-03-02 11:10:00,35.77,35.85,35.76,35.79,39651.0,27.248,27.3089,27.2404,27.2632,39651.0
2016-03-02 11:15:00,35.79,35.86,35.67,35.67,89604.0,27.2632,27.3165,27.1718,27.1718,89604.0
2016-03-02 11:20:00,35.68,35.8,35.68,35.79,27724.0,27.1794,27.2708,27.1794,27.2632,27724.0
2016-03-02 11:25:00,35.79,35.79,35.7,35.77,31172.0,27.2632,27.2632,27.1947,27.248,31172.0
2016-03-02 11:30:00,35.76,35.81,35.72,35.75,60621.0,27.2404,27.2785,27.2099,27.2328,60621.0
2016-03-02 11:35:00,35.74,35.74,35.68,35.69,17131.0,27.2251,27.2251,27.1794,27.1871,17131.0
2016-03-02 11:40:00,35.68,35.68,35.61,35.62,10897.0,27.1794,27.1794,27.1261,27.1337,10897.0
2016-03-02 11:45:00,35.62,35.65,35.57,35.62,15024.0,27.1337,27.1566,27.0956,27.1337,15024.0
2016-03-02 11:50:00,35.61,35.62,35.52,35.52,11308.0,27.1261,27.1337,27.0576,27.0576,11308.0
2016-03-02 11:55:00,35.52,35.56,35.45,35.47,20848.0,27.0576,27.088,27.0042,27.0195,20848.0
2016-03-02 12:00:00,35.48,35.52,35.43,35.44,12525.0,27.0271,27.0576,26.989,26.9966,12525.0
2016-03-02 12:05:00,35.44,35.44,35.39,35.42,27780.0,26.9966,26.9966,26.9585,26.9814,27780.0
2016-03-02 12:10:00,35.42,35.46,35.41,35.43,7334.0,26.9814,27.0118,26.9738,26.989,7334.0
2016-03-02 12:15:00,35.43,35.46,35.42,35.43,10603.0,26.989,27.0118,26.9814,26.989,10603.0
2016-03-02 12:20:00,35.44,35.45,35.38,35.39,13774.0,26.9966,27.0042,26.9509,26.9585,13774.0
2016-03-02 12:25:00,35.39,35.41,35.36,35.37,14288.0,26.9585,26.9738,26.9357,26.9433,14288.0
2016-03-02 12:30:00,35.37,35.43,35.35,35.42,12308.0,26.9433,26.989,26.9281,26.9814,12308.0
2016-03-02 12:35:00,35.41,35.45,35.41,35.44,14112.0,26.9738,27.0042,26.9738,26.9966,14112.0
2016-03-02 12:40:00,35.45,35.46,35.39,35.4,14728.0,27.0042,27.0118,26.9585,26.9661,14728.0
2016-03-02 12:45:00,35.4,35.46,35.39,35.45,29187.0,26.9661,27.0118,26.9585,27.0042,29187.0
2016-03-02 12:50:00,35.45,35.45,35.4,35.42,12619.0,27.0042,27.0042,26.9661,26.9814,12619.0
2016-03-02 12:55:00,35.43,35.44,35.41,35.42,44102.0,26.989,26.9966,26.9738,26.9814,44102.0
2016-03-02 13:00:00,35.44,35.44,35.41,35.43,7437.0,26.9966,26.9966,26.9738,26.989,7437.0
2016-03-02 13:05:00,35.42,35.44,35.41,35.42,11881.0,26.9814,26.9966,26.9738,26.9814,11881.0
2016-03-02 13:10:00,35.42,35.42,35.36,35.4,19767.0,26.9814,26.9814,26.9357,26.9661,19767.0
2016-03-02 13:15:00,35.4,35.43,35.38,35.43,31812.0,26.9661,26.989,26.9509,26.989,31812.0
2016-03-02 13:20:00,35.43,35.51,35.41,35.5,33323.0,26.989,27.0499,26.9738,27.0423,33323.0
2016-03-02 13:25:00,35.51,35.58,35.51,35.56,9116.0,27.0499,27.1033,27.0499,27.088,9116.0
2016-03-02 13:30:00,35.56,35.57,35.51,35.52,8169.0,27.088,27.0956,27.0499,27.0576,8169.0
2016-03-02 13:35:00,35.52,35.53,35.5,35.5,50905.0,27.0576,27.0652,27.0423,27.0423,50905.0
2016-03-02 13:40:00,35.49,35.58,35.48,35.58,16602.0,27.0347,27.1033,27.0271,27.1033,16602.0
2016-03-02 13:45:00,35.58,35.6,35.56,35.57,14945.0,27.1033,27.1185,27.088,27.0956,14945.0
2016-03-02 13:50:00,35.57,35.58,35.54,35.55,14137.0,27.0956,27.1033,27.0728,27.0804,14137.0
2016-03-02 13:55:00,35.56,35.56,35.53,35.55,28338.0,27.088,27.088,27.0652,27.0804,28338.0
2016-03-02 14:00:00,35.55,35.55,35.53,35.55,7934.0,27.0804,27.0804,27.0652,27.0804,7934.0
2016-03-02 14:05:00,35.55,35.56,35.48,35.49,52205.0,27.0804,27.088,27.0271,27.0347,52205.0
2016-03-02 14:10:00,35.48,35.5,35.44,35.48,37949.0,27.0271,27.0423,26.9966,27.0271,37949.0
2016-03-02 14:15:00,35.48,35.49,35.43,35.45,18405.0,27.0271,27.0347,26.989,27.0042,18405.0
2016-03-02 14:20:00,35.46,35.53,35.46,35.52,21455.0,27.0118,27.0652,27.0118,27.0576,21455.0
2016-03-02 14:25:00,35.52,35.54,35.5,35.52,39910.0,27.0576,27.0728,27.0423,27.0576,39910.0
2016-03-02 14:30:00,35.53,35.6,35.53,35.58,44153.0,27.0652,27.1185,27.0652,27.1033,44153.0
2016-03-02 14:35:00,35.59,35.67,35.58,35.66,24453.0,27.1109,27.1718,27.1033,27.1642,24453.0
2016-03-02 14:40:00,35.67,35.69,35.66,35.68,22926.0,27.1718,27.1871,27.1642,27.1794,22926.0
2016-03-02 14:45:00,35.69,35.71,35.67,35.67,27591.0,27.1871,27.2023,27.1718,27.1718,27591.0
2016-03-02 14:50:00,35.68,35.68,35.62,35.62,21379.0,27.1794,27.1794,27.1337,27.1337,21379.0
2016-03-02 14:55:00,35.62,35.67,35.62,35.65,32105.0,27.1337,27.1718,27.1337,27.1566,32105.0
2016-03-02 15:00:00,35.65,35.66,35.61,35.61,34073.0,27.1566,27.1642,27.1261,27.1261,34073.0
2016-03-02 15:05:00,35.62,35.62,35.56,35.58,14777.0,27.1337,27.1337,27.088,27.1033,14777.0
2016-03-02 15:10:00,35.59,35.64,35.58,35.63,14375.0,27.1109,27.149,27.1033,27.1413,14375.0
2016-03-02 15:15:00,35.64,35.65,35.62,35.65,41405.0,27.149,27.1566,27.1337,27.1566,41405.0
2016-03-02 15:20:00,35.64,35.67,35.63,35.67,32723.0,27.149,27.1718,27.1413,27.1718,32723.0
2016-03-02 15:25:00,35.67,35.67,35.63,35.65,36904.0,27.1718,27.1718,27.1413,27.1566,36904.0
2016-03-02 15:30:00,35.66,35.72,35.64,35.72,48081.0,27.1642,27.2099,27.149,27.2099,48081.0
2016-03-02 15:35:00,35.72,35.73,35.68,35.72,40539.0,27.2099,27.2175,27.1794,27.2099,40539.0
2016-03-02 15:40:00,35.72,35.83,35.71,35.8,91607.0,27.2099,27.2937,27.2023,27.2708,91607.0
2016-03-02 15:45:00,35.79,35.84,35.79,35.83,80478.0,27.2632,27.3013,27.2632,27.2937,80478.0
2016-03-02 15:50:00,35.83,35.83,35.76,35.8,95650.0,27.2937,27.2937,27.2404,27.2708,95650.0
2016-03-02 15:55:00,35.81,35.84,35.8,35.82,179856.0,27.2785,27.3013,27.2708,27.2861,179856.0
2016-03-03 09:30:00,36.17,36.17,35.92,35.96,140519.0,27.5527,27.5527,27.3623,27.3927,140519.0
2016-03-03 09:35:00,35.97,36.07,35.82,35.88,71111.0,27.4003,27.4765,27.2861,27.3318,71111.0
2016-03-03 09:40:00,35.88,35.91,35.74,35.78,33571.0,27.3318,27.3546,27.2251,27.2556,33571.0
2016-03-03 09:45:00,35.77,35.91,35.77,35.82,23743.0,27.248,27.3546,27.248,27.2861,23743.0
2016-03-03 09:50:00,35.83,35.99,35.83,35.96,30540.0,27.2937,27.4156,27.2937,27.3927,30540.0
2016-03-03 09:55:00,35.95,35.96,35.84,35.85,21410.0,27.3851,27.3927,27.3013,27.3089,21410.0
2016-03-03 10:00:00,35.86,35.99,35.86,35.99,32954.0,27.3165,27.4156,27.3165,27.4156,32954.0
2016-03-03 10:05:00,36.0,36.08,35.98,36.07,39023.0,27.4232,27.4841,27.408,27.4765,39023.0
2016-03-03 10:10:00,36.07,36.11,36.05,36.06,25917.0,27.4765,27.507,27.4613,27.4689,25917.0
2016-03-03 10:15:00,36.07,36.24,36.06,36.23,34314.0,27.4765,27.606,27.4689,27.5984,34314.0
2016-03-03 10:20:00,36.23,36.26,36.18,36.26,23247.0,27.5984,27.6213,27.5603,27.6213,23247.0
2016-03-03 10:25:00,36.26,36.29,36.2,36.26,40021.0,27.6213,27.6441,27.5755,27.6213,40021.0
2016-03-03 10:30:00,36.27,36.37,36.24,36.35,45693.0,27.6289,27.705,27.606,27.6898,45693.0
2016-03-03 10:35:00,36.36,36.39,36.33,36.38,28527.0,27.6974,27.7203,27.6746,27.7127,28527.0
2016-03-03 10:40:00,36.39,36.41,36.36,36.36,67248.0,27.7203,27.7355,27.6974,27.6974,67248.0
2016-03-03 10:45:00,36.37,36.4,36.37,36.38,53310.0,27.705,27.7279,27.705,27.7127,53310.0
2016-03-03 10:50:00,36.38,36.39,36.35,36.38,66537.0,27.7127,27.7203,27.6898,27.7127,66537.0
2016-03-03 10:55:00,36.39,36.43,36.37,36.42,72741.0,27.7203,27.7507,27.705,27.7431,72741.0
2016-03-03 11:00:00,36.42,36.48,36.39,36.44,51875.0,27.7431,27.7888,27.7203,27.7584,51875.0
2016-03-03 11:05:00,36.45,36.49,36.44,36.48,42077.0,27.766,27.7965,27.7584,27.7888,42077.0
2016-03-03 11:10:00,36.48,36.5,36.44,36.47,68684.0,27.7888,27.8041,27.7584,27.7812,68684.0
2016-03-03 11:15:00,36.47,36.51,36.45,36.48,73722.0,27.7812,27.8117,27.766,27.7888,73722.0
2016-03-03 11:20:00,36.48,36.55,36.48,36.5,107531.0,27.7888,27.8422,27.7888,27.8041,107531.0
2016-03-03 11:25:00,36.49,36.51,36.38,36.38,48623.0,27.7965,27.8117,27.7127,27.7127,48623.0
2016-03-03 11:30:00,36.37,36.43,36.34,36.4,29862.0,27.705,27.7507,27.6822,27.7279,29862.0
2016-03-03 11:35:00,36.4,36.46,36.4,36.44,36642.0,27.7279,27.7736,27.7279,27.7584,36642.0
2016-03-03 11:40:00,36.44,36.45,36.36,36.41,56324.0,27.7584,27.766,27.6974,27.7355,56324.0
2016-03-03 11:45:00,36.41,36.43,36.38,36.41,48153.0,27.7355,27.7507,27.7127,27.7355,48153.0
2016-03-03 11:50:00,36.41,36.41,36.35,36.37,68916.0,27.7355,27.7355,27.6898,27.705,68916.0
2016-03-03 11:55:00,36.38,36.41,36.34,36.4,37843.0,27.7127,27.7355,27.6822,27.7279,37843.0
2016-03-03 12:00:00,36.41,36.5,36.4,36.49,45930.0,27.7355,27.8041,27.7279,27.7965,45930.0
2016-03-03 12:05:00,36.5,36.51,36.45,36.45,41551.0,27.8041,27.8117,27.766,27.766,41551.0
2016-03-03 12:10:00,36.45,36.47,36.44,36.47,19053.0,27.766,27.7812,27.7584,27.7812,19053.0
2016-03-03 12:15:00,36.46,36.48,36.44,36.45,44282.0,27.7736,27.7888,27.7584,27.766,44282.0
2016-03-03 12:20:00,36.45,36.55,36.45,36.52,26689.0,27.766,27.8422,27.766,27.8193,26689.0
2016-03-03 12:25:00,36.52,36.56,36.51,36.53,42920.0,27.8193,27.8498,27.8117,27.8269,42920.0
2016-03-03 12:30:00,36.53,36.57,36.53,36.54,11506.0,27.8269,27.8574,27.8269,27.8345,11506.0
2016-03-03 12:35:00,36.55,36.55,36.49,36.53,13738.0,27.8422,27.8422,27.7965,27.8269,13738.0
2016-03-03 12:40:00,36.53,36.55,36.52,36.55,17864.0,27.8269,27.8422,27.8193,27.8422,17864.0
2016-03-03 12:45:00,36.54,36.58,36.5,36.5,19025.0,27.8345,27.865,27.8041,27.8041,19025.0
2016-03-03 12:50:00,36.49,36.55,36.48,36.54,18544.0,27.7965,27.8422,27.7888,27.8345,18544.0
2016-03-03 12:55:00,36.54,36.56,36.53,36.54,12594.0,27.8345,27.8498,27.8269,27.8345,12594.0
2016-03-03 13:00:00,36.54,36.58,36.54,36.58,20085.0,27.8345,27.865,27.8345,27.865,20085.0
2016-03-03 13:05:00,36.58,36.6,36.56,36.57,39112.0,27.865,27.8802,27.8498,27.8574,39112.0
2016-03-03 13:10:00,36.58,36.6,36.57,36.59,28936.0,27.865,27.8802,27.8574,27.8726,28936.0
2016-03-03 13:15:00,36.59,36.6,36.54,36.55,44777.0,27.8726,27.8802,27.8345,27.8422,44777.0
2016-03-03 13:20:00,36.55,36.58,36.53,36.55,14893.0,27.8422,27.865,27.8269,27.8422,14893.0
2016-03-03 13:25:00,36.56,36.56,36.52,36.54,11922.0,27.8498,27.8498,27.8193,27.8345,11922.0
2016-03-03 13:30:00,36.54,36.58,36.54,36.57,12842.0,27.8345,27.865,27.8345,27.8574,12842.0
2016-03-03 13:35:00,36.58,36.6,36.56,36.59,16054.0,27.865,27.8802,27.8498,27.8726,16054.0
2016-03-03 13:40:00,36.59,36.59,36.53,36.54,24045.0,27.8726,27.8726,27.8269,27.8345,24045.0
2016-03-03 13:45:00,36.56,36.61,36.56,36.57,25400.0,27.8498,27.8879,27.8498,27.8574,25400.0
2016-03-03 13:50:00,36.58,36.59,36.55,36.56,14742.0,27.865,27.8726,27.8422,27.8498,14742.0
2016-03-03 13:55:00,36.57,36.58,36.54,36.55,22032.0,27.8574,27.865,27.8345,27.8422,22032.0
2016-03-03 14:00:00,36.55,36.58,36.53,36.57,20682.0,27.8422,27.865,27.8269,27.8574,20682.0
2016-03-03 14:05:00,36.56,36.57,36.51,36.52,39998.0,27.8498,27.8574,27.8117,27.8193,39998.0
2016-03-03 14:10:00,36.52,36.58,36.51,36.58,18284.0,27.8193,27.865,27.8117,27.865,18284.0
2016-03-03 14:15:00,36.58,36.59,36.53,36.55,35796.0,27.865,27.8726,27.8269,27.8422,35796.0
2016-03-03 14:20:00,36.55,36.58,36.52,36.53,55034.0,27.8422,27.865,27.8193,27.8269,55034.0
2016-03-03 14:25:00,36.54,36.59,36.52,36.53,29026.0,27.8345,27.8726,27.8193,27.8269,29026.0
2016-03-03 14:30:00,36.54,36.57,36.52,36.57,31414.0,27.8345,27.8574,27.8193,27.8574,31414.0
2016-03-03 14:35:00,36.56,36.58,36.54,36.58,26508.0,27.8498,27.865,27.8345,27.865,26508.0
2016-03-03 14:40:00,36.57,36.62,36.55,36.61,19311.0,27.8574,27.8955,27.8422,27.8879,19311.0
2016-03-03 14:45:00,36.62,36.64,36.61,36.64,22850.0,27.8955,27.9107,27.8879,27.9107,22850.0
2016-03-03 14:50:00,36.63,36.64,36.6,36.64,50715.0,27.9031,27.9107,27.8802,27.9107,50715.0
2016-03-03 14:55:00,36.64,36.65,36.61,36.65,43189.0,27.9107,27.9183,27.8879,27.9183,43189.0
2016-03-03 15:00:00,36.65,36.7,36.64,36.68,49139.0,27.9183,27.9564,27.9107,27.9412,49139.0
2016-03-03 15:05:00,36.68,36.68,36.64,36.65,38046.0,27.9412,27.9412,27.9107,27.9183,38046.0
2016-03-03 15:10:00,36.65,36.65,36.62,36.63,37017.0,27.9183,27.9183,27.8955,27.9031,37017.0
2016-03-03 15:15:00,36.63,36.66,36.62,36.65,39840.0,27.9031,27.926,27.8955,27.9183,39840.0
2016-03-03 15:20:00,36.64,36.7,36.64,36.69,61810.0,27.9107,27.9564,27.9107,27.9488,61810.0
2016-03-03 15:25:00,36.69,36.71,36.67,36.7,58645.0,27.9488,27.964,27.9336,27.9564,58645.0
2016-03-03 15:30:00,36.69,36.73,36.68,36.73,45904.0,27.9488,27.9793,27.9412,27.9793,45904.0
2016-03-03 15:35:00,36.73,36.76,36.72,36.76,73031.0,27.9793,28.0021,27.9717,28.0021,73031.0
2016-03-03 15:40:00,36.76,36.79,36.75,36.78,65558.0,28.0021,28.025,27.9945,28.0174,65558.0
2016-03-03 15:45:00,36.78,36.86,36.78,36.84,144045.0,28.0174,28.0783,28.0174,28.0631,144045.0
2016-03-03 15:50:00,36.84,36.85,36.79,36.8,76430.0,28.0631,28.0707,28.025,28.0326,76430.0
2016-03-03 15:55:00,36.8,36.85,36.79,36.83,287678.0,28.0326,28.0707,28.025,28.0555,287678.0
2016-03-04 09:30:00,36.9,37.29,36.9,37.23,108563.0,28.1088,28.4059,28.1088,28.3602,108563.0
2016-03-04 09:35:00,37.22,37.4,37.17,37.38,60678.0,28.3525,28.4897,28.3144,28.4744,60678.0
2016-03-04 09:40:00,37.38,37.38,37.12,37.19,77550.0,28.4744,28.4744,28.2764,28.3297,77550.0
2016-03-04 09:45:00,37.18,37.28,37.14,37.28,56477.0,28.3221,28.3982,28.2916,28.3982,56477.0
2016-03-04 09:50:00,37.27,37.35,37.26,37.34,55524.0,28.3906,28.4516,28.383,28.4439,55524.0
2016-03-04 09:55:00,37.34,37.51,37.32,37.51,75619.0,28.4439,28.5734,28.4287,28.5734,75619.0
2016-03-04 10:00:00,37.5,37.52,37.42,37.42,163661.0,28.5658,28.5811,28.5049,28.5049,163661.0
2016-03-04 10:05:00,37.41,37.47,37.38,37.45,44316.0,28.4973,28.543,28.4744,28.5277,44316.0
2016-03-04 10:10:00,37.46,37.74,37.45,37.74,46358.0,28.5354,28.7486,28.5277,28.7486,46358.0
2016-03-04 10:15:00,37.74,37.78,37.7,37.76,57929.0,28.7486,28.7791,28.7182,28.7639,57929.0
2016-03-04 10:20:00,37.77,37.8,37.72,37.8,34204.0,28.7715,28.7944,28.7334,28.7944,34204.0
2016-03-04 10:25:00,37.79,37.86,37.79,37.84,41994.0,28.7867,28.8401,28.7867,28.8248,41994.0
2016-03-04 10:30:00,37.84,37.88,37.79,37.88,97674.0,28.8248,28.8553,28.7867,28.8553,97674.0
2016-03-04 10:35:00,37.88,37.9,37.82,37.89,80501.0,28.8553,28.8705,28.8096,28.8629,80501.0
2016-03-04 10:40:00,37.89,37.97,37.87,37.96,82393.0,28.8629,28.9239,28.8477,28.9162,82393.0
2016-03-04 10:45:00,37.96,37.99,37.76,37.77,89550.0,28.9162,28.9391,28.7639,28.7715,89550.0
2016-03-04 10:50:00,37.76,37.81,37.68,37.81,84590.0,28.7639,28.802,28.7029,28.802,84590.0
2016-03-04 10:55:00,37.8,37.82,37.65,37.66,41044.0,28.7944,28.8096,28.6801,28.6877,41044.0
2016-03-04 11:00:00,37.66,37.76,37.65,37.75,65531.0,28.6877,28.7639,28.6801,28.7563,65531.0
2016-03-04 11:05:00,37.75,37.87,37.74,37.86,54189.0,28.7563,28.8477,28.7486,28.8401,54189.0
2016-03-04 11:10:00,37.86,37.9,37.82,37.9,34566.0,28.8401,28.8705,28.8096,28.8705,34566.0
2016-03-04 11:15:00,37.9,37.9,37.78,37.88,54529.0,28.8705,28.8705,28.7791,28.8553,54529.0
2016-03-04 11:20:00,37.88,37.88,37.77,37.82,43798.0,28.8553,28.8553,28.7715,28.8096,43798.0
2016-03-04 11:25:00,37.83,37.84,37.76,37.76,61176.0,28.8172,28.8248,28.7639,28.7639,61176.0
2016-03-04 11:30:00,37.77,37.84,37.76,37.84,23976.0,28.7715,28.8248,28.7639,28.8248,23976.0
2016-03-04 11:35:00,37.84,37.9,37.81,37.84,53286.0,28.8248,28.8705,28.802,28.8248,53286.0
2016-03-04 11:40:00,37.83,37.86,37.81,37.83,61191.0,28.8172,28.8401,28.802,28.8172,61191.0
2016-03-04 11:45:00,37.83,37.94,37.82,37.93,53009.0,28.8172,28.901,28.8096,28.8934,53009.0
2016-03-04 11:50:00,37.94,37.96,37.91,37.96,36109.0,28.901,28.9162,28.8781,28.9162,36109.0
2016-03-04 11:55:00,37.96,37.99,37.94,37.98,35696.0,28.9162,28.9391,28.901,28.9315,35696.0
2016-03-04 12:00:00,37.98,37.99,37.84,37.84,45407.0,28.9315,28.9391,28.8248,28.8248,45407.0
2016-03-04 12:05:00,37.84,37.9,37.8,37.82,50318.0,28.8248,28.8705,28.7944,28.8096,50318.0
2016-03-04 12:10:00,37.83,37.88,37.79,37.83,27438.0,28.8172,28.8553,28.7867,28.8172,27438.0
2016-03-04 12:15:00,37.82,37.83,37.77,37.8,24237.0,28.8096,28.8172,28.7715,28.7944,24237.0
2016-03-04 12:20:00,37.79,37.83,37.75,37.75,35550.0,28.7867,28.8172,28.7563,28.7563,35550.0
2016-03-04 12:25:00,37.75,37.78,37.72,37.76,107663.0,28.7563,28.7791,28.7334,28.7639,107663.0
2016-03-04 12:30:00,37.76,37.79,37.75,37.76,11938.0,28.7639,28.7867,28.7563,28.7639,11938.0
2016-03-04 12:35:00,37.75,37.79,37.72,37.73,13340.0,28.7563,28.7867,28.7334,28.741,13340.0
2016-03-04 12:40:00,37.73,37.76,37.65,37.72,43617.0,28.741,28.7639,28.6801,28.7334,43617.0
2016-03-04 12:45:00,37.71,37.74,37.71,37.73,30847.0,28.7258,28.7486,28.7258,28.741,30847.0
2016-03-04 12:50:00,37.74,37.83,37.73,37.78,28910.0,28.7486,28.8172,28.741,28.7791,28910.0
2016-03-04 12:55:00,37.77,37.85,37.75,37.82,52859.0,28.7715,28.8324,28.7563,28.8096,52859.0
2016-03-04 13:00:00,37.83,37.86,37.81,37.83,19437.0,28.8172,28.8401,28.802,28.8172,19437.0
2016-03-04 13:05:00,37.83,37.83,37.71,37.71,24862.0,28.8172,28.8172,28.7258,28.7258,24862.0
2016-03-04 13:10:00,37.7,37.72,37.68,37.7,16843.0,28.7182,28.7334,28.7029,28.7182,16843.0
2016-03-04 13:15:00,37.7,37.7,37.66,37.66,14255.0,28.7182,28.7182,28.6877,28.6877,14255.0
2016-03-04 13:20:00,37.67,37.74,37.66,37.74,25439.0,28.6953,28.7486,28.6877,28.7486,25439.0
2016-03-04 13:25:00,37.74,37.76,37.7,37.73,105851.0,28.7486,28.7639,28.7182,28.741,105851.0
2016-03-04 13:30:00,37.73,37.79,37.69,37.7,42557.0,28.741,28.7867,28.7106,28.7182,42557.0
2016-03-04 13:35:00,37.7,37.75,37.67,37.72,23882.0,28.7182,28.7563,28.6953,28.7334,23882.0
2016-03-04 13:40:00,37.72,37.74,37.68,37.69,23476.0,28.7334,28.7486,28.7029,28.7106,23476.0
2016-03-04 13:45:00,37.69,37.72,37.64,37.68,26847.0,28.7106,28.7334,28.6725,28.7029,26847.0
2016-03-04 13:50:00,37.68,37.72,37.68,37.7,21288.0,28.7029,28.7334,28.7029,28.7182,21288.0
2016-03-04 13:55:00,37.7,37.72,37.68,37.69,12884.0,28.7182,28.7334,28.7029,28.7106,12884.0
2016-03-04 14:00:00,37.69,37.69,37.62,37.68,31045.0,28.7106,28.7106,28.6572,28.7029,31045.0
2016-03-04 14:05:00,37.67,37.71,37.61,37.61,71365.0,28.6953,28.7258,28.6496,28.6496,71365.0
2016-03-04 14:10:00,37.61,37.62,37.56,37.56,51614.0,28.6496,28.6572,28.6115,28.6115,51614.0
2016-03-04 14:15:00,37.56,37.58,37.53,37.53,63019.0,28.6115,28.6268,28.5887,28.5887,63019.0
2016-03-04 14:20:00,37.52,37.52,37.44,37.46,28264.0,28.5811,28.5811,28.5201,28.5354,28264.0
2016-03-04 14:25:00,37.45,37.47,37.4,37.45,35902.0,28.5277,28.543,28.4897,28.5277,35902.0
2016-03-04 14:30:00,37.44,37.5,37.42,37.5,29932.0,28.5201,28.5658,28.5049,28.5658,29932.0
2016-03-04 14:35:00,37.5,37.5,37.45,37.45,70815.0,28.5658,28.5658,28.5277,28.5277,70815.0
2016-03-04 14:40:00,37.45,37.45,37.33,37.34,43313.0,28.5277,28.5277,28.4363,28.4439,43313.0
2016-03-04 14:45:00,37.34,37.34,37.27,37.32,39651.0,28.4439,28.4439,28.3906,28.4287,39651.0
2016-03-04 14:50:00,37.31,37.32,37.27,37.29,68831.0,28.4211,28.4287,28.3906,28.4059,68831.0
2016-03-04 14:55:00,37.3,37.33,37.16,37.33,78143.0,28.4135,28.4363,28.3068,28.4363,78143.0
2016-03-04 15:00:00,37.33,37.35,37.26,37.27,53622.0,28.4363,28.4516,28.383,28.3906,53622.0
2016-03-04 15:05:00,37.26,37.39,37.26,37.38,49624.0,28.383,28.482,28.383,28.4744,49624.0
2016-03-04 15:10:00,37.38,37.39,37.32,37.32,104966.0,28.4744,28.482,28.4287,28.4287,104966.0
2016-03-04 15:15:00,37.32,37.49,37.32,37.48,51621.0,28.4287,28.5582,28.4287,28.5506,51621.0
2016-03-04 15:20:00,37.48,37.5,37.45,37.48,43363.0,28.5506,28.5658,28.5277,28.5506,43363.0
2016-03-04 15:25:00,37.48,37.5,37.43,37.49,57633.0,28.5506,28.5658,28.5125,28.5582,57633.0
2016-03-04 15:30:00,37.48,37.58,37.48,37.55,68491.0,28.5506,28.6268,28.5506,28.6039,68491.0
2016-03-04 15:35:00,37.55,37.57,37.52,37.54,65164.0,28.6039,28.6192,28.5811,28.5963,65164.0
2016-03-04 15:40:00,37.54,37.63,37.53,37.63,105737.0,28.5963,28.6649,28.5887,28.6649,105737.0
2016-03-04 15:45:00,37.63,37.66,37.6,37.65,134647.0,28.6649,28.6877,28.642,28.6801,134647.0
2016-03-04 15:50:00,37.65,37.65,37.62,37.63,110844.0,28.6801,28.6801,28.6572,28.6649,110844.0
2016-03-04 15:55:00,37.64,37.71,37.62,37.65,365695.0,28.6725,28.7258,28.6572,28.6801,365695.0
2016-03-07 09:30:00,37.17,37.24,37.01,37.05,153950.0,28.3144,28.3678,28.1926,28.223,153950.0
2016-03-07 09:35:00,37.05,37.18,37.03,37.08,77567.0,28.223,28.3221,28.2078,28.2459,77567.0
2016-03-07 09:40:00,37.07,37.1,36.93,36.96,78817.0,28.2383,28.2611,28.1316,28.1545,78817.0
2016-03-07 09:45:00,36.96,36.97,36.89,36.96,68920.0,28.1545,28.1621,28.1012,28.1545,68920.0
2016-03-07 09:50:00,36.96,37.0,36.91,36.91,77509.0,28.1545,28.1849,28.1164,28.1164,77509.0
2016-03-07 09:55:00,36.91,36.96,36.9,36.93,70067.0,28.1164,28.1545,28.1088,28.1316,70067.0
2016-03-07 10:00:00,36.92,36.93,36.85,36.9,64113.0,28.124,28.1316,28.0707,28.1088,64113.0
2016-03-07 10:05:00,36.9,37.06,36.9,37.03,30792.0,28.1088,28.2307,28.1088,28.2078,30792.0
2016-03-07 10:10:00,37.04,37.09,36.93,36.97,46972.0,28.2154,28.2535,28.1316,28.1621,46972.0
2016-03-07 10:15:00,36.96,36.97,36.91,36.94,49447.0,28.1545,28.1621,28.1164,28.1392,49447.0
2016-03-07 10:20:00,36.94,36.94,36.85,36.9,47884.0,28.1392,28.1392,28.0707,28.1088,47884.0
2016-03-07 10:25:00,36.91,36.95,36.9,36.95,51889.0,28.1164,28.1469,28.1088,28.1469,51889.0
2016-03-07 10:30:00,36.96,37.02,36.93,36.99,42881.0,28.1545,28.2002,28.1316,28.1773,42881.0
2016-03-07 10:35:00,36.99,37.09,36.98,37.07,38634.0,28.1773,28.2535,28.1697,28.2383,38634.0
2016-03-07 10:40:00,37.08,37.11,37.02,37.05,105469.0,28.2459,28.2687,28.2002,28.223,105469.0
2016-03-07 10:45:00,37.05,37.07,37.0,37.01,31164.0,28.223,28.2383,28.1849,28.1926,31164.0
2016-03-07 10:50:00,37.01,37.02,36.9,36.92,30811.0,28.1926,28.2002,28.1088,28.124,30811.0
2016-03-07 10:55:00,36.92,36.97,36.9,36.94,22864.0,28.124,28.1621,28.1088,28.1392,22864.0
2016-03-07 11:00:00,36.95,37.0,36.92,36.93,19765.0,28.1469,28.1849,28.124,28.1316,19765.0
2016-03-07 11:05:00,36.93,36.97,36.92,36.97,24696.0,28.1316,28.1621,28.124,28.1621,24696.0
2016-03-07 11:10:00,36.98,37.01,36.97,36.98,27652.0,28.1697,28.1926,28.1621,28.1697,27652.0
2016-03-07 11:15:00,36.99,36.99,36.86,36.89,84189.0,28.1773,28.1773,28.0783,28.1012,84189.0
2016-03-07 11:20:00,36.88,37.01,36.88,36.99,32052.0,28.0935,28.1926,28.0935,28.1773,32052.0
2016-03-07 11:25:00,36.99,36.99,36.86,36.9,31971.0,28.1773,28.1773,28.0783,28.1088,31971.0
2016-03-07 11:30:00,36.91,36.97,36.89,36.96,18472.0,28.1164,28.1621,28.1012,28.1545,18472.0
2016-03-07 11:35:00,36.97,37.09,36.95,37.09,28705.0,28.1621,28.2535,28.1469,28.2535,28705.0
2016-03-07 11:40:00,37.08,37.22,37.07,37.17,41391.0,28.2459,28.3525,28.2383,28.3144,41391.0
2016-03-07 11:45:00,37.17,37.18,37.11,37.12,18948.0,28.3144,28.3221,28.2687,28.2764,18948.0
2016-03-07 11:50:00,37.12,37.19,37.09,37.19,36496.0,28.2764,28.3297,28.2535,28.3297,36496.0
2016-03-07 11:55:00,37.19,37.19,37.14,37.16,21163.0,28.3297,28.3297,28.2916,28.3068,21163.0
2016-03-07 12:00:00,37.16,37.21,37.16,37.21,19870.0,28.3068,28.3449,28.3068,28.3449,19870.0
2016-03-07 12:05:00,37.2,37.29,37.19,37.27,21876.0,28.3373,28.4059,28.3297,28.3906,21876.0
2016-03-07 12:10:00,37.28,37.29,37.18,37.19,27534.0,28.3982,28.4059,28.3221,28.3297,27534.0
2016-03-07 12:15:00,37.19,37.2,37.1,37.11,33689.0,28.3297,28.3373,28.2611,28.2687,33689.0
2016-03-07 12:20:00,37.11,37.13,37.08,37.11,22365.0,28.2687,28.284,28.2459,28.2687,22365.0
2016-03-07 12:25:00,37.1,37.11,37.07,37.07,22403.0,28.2611,28.2687,28.2383,28.2383,22403.0
2016-03-07 12:30:00,37.07,37.16,37.07,37.14,33678.0,28.2383,28.3068,28.2383,28.2916,33678.0
2016-03-07 12:35:00,37.14,37.15,37.05,37.06,69864.0,28.2916,28.2992,28.223,28.2307,69864.0
2016-03-07 12:40:00,37.07,37.16,37.06,37.16,17903.0,28.2383,28.3068,28.2307,28.3068,17903.0
2016-03-07 12:45:00,37.16,37.16,37.06,37.08,25001.0,28.3068,28.3068,28.2307,28.2459,25001.0
2016-03-07 12:50:00,37.07,37.15,37.06,37.14,17679.0,28.2383,28.2992,28.2307,28.2916,17679.0
2016-03-07 12:55:00,37.15,37.18,37.13,37.16,25592.0,28.2992,28.3221,28.284,28.3068,25592.0
2016-03-07 13:00:00,37.16,37.17,37.12,37.14,33426.0,28.3068,28.3144,28.2764,28.2916,33426.0
2016-03-07 13:05:00,37.14,37.15,37.12,37.14,14016.0,28.2916,28.2992,28.2764,28.2916,14016.0
2016-03-07 13:10:00,37.13,37.16,37.09,37.09,14420.0,28.284,28.3068,28.2535,28.2535,14420.0
2016-03-07 13:15:00,37.09,37.11,37.07,37.09,23031.0,28.2535,28.2687,28.2383,28.2535,23031.0
2016-03-07 13:20:00,37.09,37.1,37.05,37.08,24896.0,28.2535,28.2611,28.223,28.2459,24896.0
2016-03-07 13:25:00,37.09,37.16,37.07,37.14,26392.0,28.2535,28.3068,28.2383,28.2916,26392.0
2016-03-07 13:30:00,37.14,37.15,37.09,37.12,19632.0,28.2916,28.2992,28.2535,28.2764,19632.0
2016-03-07 13:35:00,37.12,37.16,37.1,37.12,13176.0,28.2764,28.3068,28.2611,28.2764,13176.0
2016-03-07 13:40:00,37.12,37.17,37.1,37.16,20523.0,28.2764,28.3144,28.2611,28.3068,20523.0
2016-03-07 13:45:00,37.15,37.19,37.13,37.19,12451.0,28.2992,28.3297,28.284,28.3297,12451.0
2016-03-07 13:50:00,37.19,37.25,37.18,37.2,15710.0,28.3297,28.3754,28.3221,28.3373,15710.0
2016-03-07 13:55:00,37.2,37.21,37.16,37.18,22256.0,28.3373,28.3449,28.3068,28.3221,22256.0
2016-03-07 14:00:00,37.17,37.2,37.14,37.14,29398.0,28.3144,28.3373,28.2916,28.2916,29398.0
2016-03-07 14:05:00,37.14,37.19,37.14,37.15,18959.0,28.2916,28.3297,28.2916,28.2992,18959.0
2016-03-07 14:10:00,37.14,37.18,37.13,37.18,30859.0,28.2916,28.3221,28.284,28.3221,30859.0
2016-03-07 14:15:00,37.18,37.19,37.11,37.12,15268.0,28.3221,28.3297,28.2687,28.2764,15268.0
2016-03-07 14:20:00,37.11,37.14,37.08,37.1,21094.0,28.2687,28.2916,28.2459,28.2611,21094.0
2016-03-07 14:25:00,37.09,37.09,37.02,37.06,34794.0,28.2535,28.2535,28.2002,28.2307,34794.0
2016-03-07 14:30:00,37.05,37.06,37.03,37.03,36191.0,28.223,28.2307,28.2078,28.2078,36191.0
2016-03-07 14:35:00,37.02,37.03,36.93,36.95,70177.0,28.2002,28.2078,28.1316,28.1469,70177.0
2016-03-07 14:40:00,36.95,36.99,36.94,36.99,16560.0,28.1469,28.1773,28.1392,28.1773,16560.0
2016-03-07 14:45:00,37.0,37.03,37.0,37.02,17536.0,28.1849,28.2078,28.1849,28.2002,17536.0
2016-03-07 14:50:00,37.02,37.03,36.99,37.0,16080.0,28.2002,28.2078,28.1773,28.1849,16080.0
2016-03-07 14:55:00,37.01,37.03,37.0,37.02,14593.0,28.1926,28.2078,28.1849,28.2002,14593.0
2016-03-07 15:00:00,37.02,37.03,36.97,36.98,27394.0,28.2002,28.2078,28.1621,28.1697,27394.0
2016-03-07 15:05:00,36.97,37.03,36.94,37.03,28795.0,28.1621,28.2078,28.1392,28.2078,28795.0
2016-03-07 15:10:00,37.03,37.06,37.02,37.03,30795.0,28.2078,28.2307,28.2002,28.2078,30795.0
2016-03-07 15:15:00,37.04,37.07,37.03,37.06,40790.0,28.2154,28.2383,28.2078,28.2307,40790.0
2016-03-07 15:20:00,37.06,37.07,37.0,37.04,36151.0,28.2307,28.2383,28.1849,28.2154,36151.0
2016-03-07 15:25:00,37.04,37.06,36.99,37.0,39611.0,28.2154,28.2307,28.1773,28.1849,39611.0
2016-03-07 15:30:00,37.0,37.04,36.99,37.03,43581.0,28.1849,28.2154,28.1773,28.2078,43581.0
2016-03-07 15:35:00,37.04,37.11,37.03,37.09,48782.0,28.2154,28.2687,28.2078,28.2535,48782.0
2016-03-07 15:40:00,37.09,37.1,37.04,37.05,47987.0,28.2535,28.2611,28.2154,28.223,47987.0
2016-03-07 15:45:00,37.05,37.08,37.04,37.06,88545.0,28.223,28.2459,28.2154,28.2307,88545.0
2016-03-07 15:50:00,37.06,37.11,37.05,37.11,68540.0,28.2307,28.2687,28.223,28.2687,68540.0
2016-03-07 15:55:00,37.11,37.15,37.09,37.15,191618.0,28.2687,28.2992,28.2535,28.2992,191618.0
2016-03-08 09:30:00,37.03,37.27,36.98,37.26,159335.0,28.2078,28.3906,28.1697,28.383,159335.0
2016-03-08 09:35:00,37.27,37.27,36.98,37.05,87368.0,28.3906,28.3906,28.1697,28.223,87368.0
2016-03-08 09:40:00,37.04,37.07,36.71,36.76,78853.0,28.2154,28.2383,27.964,28.0021,78853.0
2016-03-08 09:45:00,36.74,36.79,36.71,36.74,46424.0,27.9869,28.025,27.964,27.9869,46424.0
2016-03-08 09:50:00,36.73,36.73,36.31,36.33,103711.0,27.9793,27.9793,27.6593,27.6746,103711.0
2016-03-08 09:55:00,36.32,36.33,36.17,36.18,54475.0,27.667,27.6746,27.5527,27.5603,54475.0
2016-03-08 10:00:00,36.19,36.19,36.01,36.11,108995.0,27.5679,27.5679,27.4308,27.507,108995.0
2016-03-08 10:05:00,36.11,36.13,36.01,36.01,67775.0,27.507,27.5222,27.4308,27.4308,67775.0
2016-03-08 10:10:00,36.0,36.02,35.86,35.86,63582.0,27.4232,27.4384,27.3165,27.3165,63582.0
2016-03-08 10:15:00,35.87,35.9,35.83,35.85,47331.0,27.3242,27.347,27.2937,27.3089,47331.0
2016-03-08 10:20:00,35.86,35.96,35.86,35.88,35582.0,27.3165,27.3927,27.3165,27.3318,35582.0
2016-03-08 10:25:00,35.87,35.87,35.83,35.83,63165.0,27.3242,27.3242,27.2937,27.2937,63165.0
2016-03-08 10:30:00,35.82,35.85,35.75,35.77,39515.0,27.2861,27.3089,27.2328,27.248,39515.0
2016-03-08 10:35:00,35.77,35.77,35.66,35.68,50256.0,27.248,27.248,27.1642,27.1794,50256.0
2016-03-08 10:40:00,35.67,35.69,35.61,35.63,47615.0,27.1718,27.1871,27.1261,27.1413,47615.0
2016-03-08 10:45:00,35.64,35.68,35.6,35.66,49730.0,27.149,27.1794,27.1185,27.1642,49730.0
2016-03-08 10:50:00,35.66,35.67,35.61,35.62,37114.0,27.1642,27.1718,27.1261,27.1337,37114.0
2016-03-08 10:55:00,35.62,35.64,35.57,35.62,42574.0,27.1337,27.149,27.0956,27.1337,42574.0
2016-03-08 11:00:00,35.62,35.82,35.61,35.82,57663.0,27.1337,27.2861,27.1261,27.2861,57663.0
2016-03-08 11:05:00,35.81,35.88,35.79,35.87,25545.0,27.2785,27.3318,27.2632,27.3242,25545.0
2016-03-08 11:10:00,35.87,35.89,35.77,35.77,25573.0,27.3242,27.3394,27.248,27.248,25573.0
2016-03-08 11:15:00,35.77,35.9,35.77,35.81,33216.0,27.248,27.347,27.248,27.2785,33216.0
2016-03-08 11:20:00,35.81,35.87,35.8,35.8,23398.0,27.2785,27.3242,27.2708,27.2708,23398.0
2016-03-08 11:25:00,35.81,35.9,35.79,35.88,40355.0,27.2785,27.347,27.2632,27.3318,40355.0
2016-03-08 11:30:00,35.88,35.94,35.87,35.89,25655.0,27.3318,27.3775,27.3242,27.3394,25655.0
2016-03-08 11:35:00,35.88,35.88,35.78,35.79,38519.0,27.3318,27.3318,27.2556,27.2632,38519.0
2016-03-08 11:40:00,35.77,35.83,35.74,35.77,30675.0,27.248,27.2937,27.2251,27.248,30675.0
2016-03-08 11:45:00,35.78,35.97,35.78,35.97,50008.0,27.2556,27.4003,27.2556,27.4003,50008.0
2016-03-08 11:50:00,35.97,36.06,35.94,35.96,38121.0,27.4003,27.4689,27.3775,27.3927,38121.0
2016-03-08 11:55:00,35.97,35.99,35.94,35.98,16575.0,27.4003,27.4156,27.3775,27.408,16575.0
2016-03-08 12:00:00,35.98,35.99,35.88,35.88,25567.0,27.408,27.4156,27.3318,27.3318,25567.0
2016-03-08 12:05:00,35.89,35.98,35.89,35.95,28960.0,27.3394,27.408,27.3394,27.3851,28960.0
2016-03-08 12:10:00,35.96,36.08,35.96,36.05,24557.0,27.3927,27.4841,27.3927,27.4613,24557.0
2016-03-08 12:15:00,36.06,36.08,36.01,36.07,94865.0,27.4689,27.4841,27.4308,27.4765,94865.0
2016-03-08 12:20:00,36.06,36.12,36.05,36.06,12504.0,27.4689,27.5146,27.4613,27.4689,12504.0
2016-03-08 12:25:00,36.06,36.09,36.03,36.04,21086.0,27.4689,27.4918,27.446,27.4537,21086.0
2016-03-08 12:30:00,36.05,36.06,35.94,35.94,17557.0,27.4613,27.4689,27.3775,27.3775,17557.0
2016-03-08 12:35:00,35.94,35.95,35.88,35.94,16416.0,27.3775,27.3851,27.3318,27.3775,16416.0
2016-03-08 12:40:00,35.92,35.96,35.9,35.94,14340.0,27.3623,27.3927,27.347,27.3775,14340.0
2016-03-08 12:45:00,35.93,35.93,35.86,35.91,17952.0,27.3699,27.3699,27.3165,27.3546,17952.0
2016-03-08 12:50:00,35.9,35.93,35.89,35.92,9509.0,27.347,27.3699,27.3394,27.3623,9509.0
2016-03-08 12:55:00,35.93,35.99,35.92,35.98,20848.0,27.3699,27.4156,27.3623,27.408,20848.0
2016-03-08 13:00:00,35.98,35.99,35.97,35.98,14046.0,27.408,27.4156,27.4003,27.408,14046.0
2016-03-08 13:05:00,35.98,36.05,35.97,36.02,33760.0,27.408,27.4613,27.4003,27.4384,33760.0
2016-03-08 13:10:00,36.02,36.02,35.98,36.0,32196.0,27.4384,27.4384,27.408,27.4232,32196.0
2016-03-08 13:15:00,36.0,36.04,35.99,36.0,30145.0,27.4232,27.4537,27.4156,27.4232,30145.0
2016-03-08 13:20:00,36.0,36.07,35.99,36.07,24485.0,27.4232,27.4765,27.4156,27.4765,24485.0
2016-03-08 13:25:00,36.08,36.08,36.03,36.04,27611.0,27.4841,27.4841,27.446,27.4537,27611.0
2016-03-08 13:30:00,36.05,36.08,36.03,36.04,36465.0,27.4613,27.4841,27.446,27.4537,36465.0
2016-03-08 13:35:00,36.04,36.05,36.03,36.04,18844.0,27.4537,27.4613,27.446,27.4537,18844.0
2016-03-08 13:40:00,36.04,36.11,36.03,36.11,52842.0,27.4537,27.507,27.446,27.507,52842.0
2016-03-08 13:45:00,36.11,36.15,36.1,36.14,13585.0,27.507,27.5375,27.4994,27.5298,13585.0
2016-03-08 13:50:00,36.14,36.17,36.13,36.14,14743.0,27.5298,27.5527,27.5222,27.5298,14743.0
2016-03-08 13:55:00,36.13,36.15,36.12,36.13,22174.0,27.5222,27.5375,27.5146,27.5222,22174.0
2016-03-08 14:00:00,36.12,36.18,36.09,36.16,27945.0,27.5146,27.5603,27.4918,27.5451,27945.0
2016-03-08 14:05:00,36.16,36.2,36.16,36.19,21084.0,27.5451,27.5755,27.5451,27.5679,21084.0
2016-03-08 14:10:00,36.19,36.27,36.18,36.24,25556.0,27.5679,27.6289,27.5603,27.606,25556.0
2016-03-08 14:15:00,36.25,36.26,36.17,36.18,47799.0,27.6136,27.6213,27.5527,27.5603,47799.0
2016-03-08 14:20:00,36.18,36.19,36.09,36.09,18219.0,27.5603,27.5679,27.4918,27.4918,18219.0
2016-03-08 14:25:00,36.09,36.13,36.06,36.07,21515.0,27.4918,27.5222,27.4689,27.4765,21515.0
2016-03-08 14:30:00,36.07,36.09,36.06,36.08,18620.0,27.4765,27.4918,27.4689,27.4841,18620.0
2016-03-08 14:35:00,36.09,36.14,36.07,36.11,51686.0,27.4918,27.5298,27.4765,27.507,51686.0
2016-03-08 14:40:00,36.1,36.14,36.1,36.14,13938.0,27.4994,27.5298,27.4994,27.5298,13938.0
2016-03-08 14:45:00,36.13,36.15,36.08,36.08,20053.0,27.5222,27.5375,27.4841,27.4841,20053.0
2016-03-08 14:50:00,36.08,36.11,36.05,36.07,22341.0,27.4841,27.507,27.4613,27.4765,22341.0
2016-03-08 14:55:00,36.06,36.08,36.06,36.06,17597.0,27.4689,27.4841,27.4689,27.4689,17597.0
2016-03-08 15:00:00,36.07,36.1,36.03,36.03,30693.0,27.4765,27.4994,27.446,27.446,30693.0
2016-03-08 15:05:00,36.04,36.04,36.0,36.01,25254.0,27.4537,27.4537,27.4232,27.4308,25254.0
2016-03-08 15:10:00,36.02,36.08,36.01,36.05,46569.0,27.4384,27.4841,27.4308,27.4613,46569.0
2016-03-08 15:15:00,36.04,36.05,36.0,36.01,33612.0,27.4537,27.4613,27.4232,27.4308,33612.0
2016-03-08 15:20:00,36.01,36.03,35.98,36.03,30142.0,27.4308,27.446,27.408,27.446,30142.0
2016-03-08 15:25:00,36.02,36.03,35.99,36.0,33037.0,27.4384,27.446,27.4156,27.4232,33037.0
2016-03-08 15:30:00,35.99,36.01,35.96,35.98,42093.0,27.4156,27.4308,27.3927,27.408,42093.0
2016-03-08 15:35:00,35.98,36.02,35.96,35.96,43014.0,27.408,27.4384,27.3927,27.3927,43014.0
2016-03-08 15:40:00,35.97,36.0,35.94,36.0,52763.0,27.4003,27.4232,27.3775,27.4232,52763.0
2016-03-08 15:45:00,36.0,36.09,35.99,36.08,88131.0,27.4232,27.4918,27.4156,27.4841,88131.0
2016-03-08 15:50:00,36.07,36.09,36.05,36.05,95701.0,27.4765,27.4918,27.4613,27.4613,95701.0
2016-03-08 15:55:00,36.06,36.08,36.02,36.04,288788.0,27.4689,27.4841,27.4384,27.4537,288788.0
2016-03-09 09:30:00,36.28,36.37,36.25,36.35,33761.0,27.6365,27.705,27.6136,27.6898,33761.0
2016-03-09 09:35:00,36.33,36.38,36.29,36.33,42004.0,27.6746,27.7127,27.6441,27.6746,42004.0
2016-03-09 09:40:00,36.33,36.44,36.2,36.24,40013.0,27.6746,27.7584,27.5755,27.606,40013.0
2016-03-09 09:45:00,36.24,36.34,36.23,36.28,32756.0,27.606,27.6822,27.5984,27.6365,32756.0
2016-03-09 09:50:00,36.3,36.38,36.26,36.38,45983.0,27.6517,27.7127,27.6213,27.7127,45983.0
2016-03-09 09:55:00,36.39,36.44,36.22,36.23,36119.0,27.7203,27.7584,27.5908,27.5984,36119.0
2016-03-09 10:00:00,36.24,36.32,36.19,36.26,61031.0,27.606,27.667,27.5679,27.6213,61031.0
2016-03-09 10:05:00,36.26,36.27,36.09,36.09,30565.0,27.6213,27.6289,27.4918,27.4918,30565.0
2016-03-09 10:10:00,36.09,36.15,36.05,36.07,18908.0,27.4918,27.5375,27.4613,27.4765,18908.0
2016-03-09 10:15:00,36.07,36.1,36.03,36.06,27298.0,27.4765,27.4994,27.446,27.4689,27298.0
2016-03-09 10:20:00,36.06,36.08,35.96,35.96,31680.0,27.4689,27.4841,27.3927,27.3927,31680.0
2016-03-09 10:25:00,35.95,36.02,35.93,35.99,24676.0,27.3851,27.4384,27.3699,27.4156,24676.0
2016-03-09 10:30:00,36.01,36.16,36.01,36.09,43676.0,27.4308,27.5451,27.4308,27.4918,43676.0
2016-03-09 10:35:00,36.09,36.26,36.07,36.22,67717.0,27.4918,27.6213,27.4765,27.5908,67717.0
2016-03-09 10:40:00,36.22,36.3,36.18,36.27,48265.0,27.5908,27.6517,27.5603,27.6289,48265.0
2016-03-09 10:45:00,36.27,36.28,36.2,36.24,16086.0,27.6289,27.6365,27.5755,27.606,16086.0
2016-03-09 10:50:00,36.24,36.24,36.01,36.02,23739.0,27.606,27.606,27.4308,27.4384,23739.0
2016-03-09 10:55:00,36.02,36.17,36.0,36.17,15166.0,27.4384,27.5527,27.4232,27.5527,15166.0
2016-03-09 11:00:00,36.16,36.21,36.13,36.13,17622.0,27.5451,27.5832,27.5222,27.5222,17622.0
2016-03-09 11:05:00,36.13,36.21,36.12,36.15,28795.0,27.5222,27.5832,27.5146,27.5375,28795.0
2016-03-09 11:10:00,36.16,36.23,36.14,36.19,24759.0,27.5451,27.5984,27.5298,27.5679,24759.0
2016-03-09 11:15:00,36.19,36.25,36.19,36.22,21390.0,27.5679,27.6136,27.5679,27.5908,21390.0
2016-03-09 11:20:00,36.22,36.25,36.2,36.24,14564.0,27.5908,27.6136,27.5755,27.606,14564.0
2016-03-09 11:25:00,36.24,36.31,36.23,36.29,25375.0,27.606,27.6593,27.5984,27.6441,25375.0
2016-03-09 11:30:00,36.29,36.3,36.2,36.21,18817.0,27.6441,27.6517,27.5755,27.5832,18817.0
2016-03-09 11:35:00,36.22,36.26,36.2,36.22,49993.0,27.5908,27.6213,27.5755,27.5908,49993.0
2016-03-09 11:40:00,36.22,36.23,36.15,36.15,37082.0,27.5908,27.5984,27.5375,27.5375,37082.0
2016-03-09 11:45:00,36.16,36.16,36.07,36.08,22738.0,27.5451,27.5451,27.4765,27.4841,22738.0
2016-03-09 11:50:00,36.09,36.12,36.02,36.02,41234.0,27.4918,27.5146,27.4384,27.4384,41234.0
2016-03-09 11:55:00,36.02,36.05,35.99,36.04,92843.0,27.4384,27.4613,27.4156,27.4537,92843.0
2016-03-09 12:00:00,36.04,36.15,36.03,36.15,27247.0,27.4537,27.5375,27.446,27.5375,27247.0
2016-03-09 12:05:00,36.14,36.17,36.12,36.15,25607.0,27.5298,27.5527,27.5146,27.5375,25607.0
2016-03-09 12:10:00,36.15,36.22,36.15,36.21,33226.0,27.5375,27.5908,27.5375,27.5832,33226.0
2016-03-09 12:15:00,36.22,36.23,36.18,36.21,22054.0,27.5908,27.5984,27.5603,27.5832,22054.0
2016-03-09 12:20:00,36.2,36.21,36.18,36.19,12918.0,27.5755,27.5832,27.5603,27.5679,12918.0
2016-03-09 12:25:00,36.19,36.2,36.15,36.16,27099.0,27.5679,27.5755,27.5375,27.5451,27099.0
2016-03-09 12:30:00,36.16,36.21,36.15,36.19,20577.0,27.5451,27.5832,27.5375,27.5679,20577.0
2016-03-09 12:35:00,36.19,36.19,36.15,36.17,14317.0,27.5679,27.5679,27.5375,27.5527,14317.0
2016-03-09 12:40:00,36.16,36.17,36.05,36.07,30054.0,27.5451,27.5527,27.4613,27.4765,30054.0
2016-03-09 12:45:00,36.06,36.06,35.95,35.97,17825.0,27.4689,27.4689,27.3851,27.4003,17825.0
2016-03-09 12:50:00,35.98,36.0,35.96,35.98,24995.0,27.408,27.4232,27.3927,27.408,24995.0
2016-03-09 12:55:00,35.97,35.98,35.91,35.91,18814.0,27.4003,27.408,27.3546,27.3546,18814.0
2016-03-09 13:00:00,35.91,36.0,35.91,35.97,24864.0,27.3546,27.4232,27.3546,27.4003,24864.0
2016-03-09 13:05:00,35.97,35.97,35.85,35.86,35994.0,27.4003,27.4003,27.3089,27.3165,35994.0
2016-03-09 13:10:00,35.86,35.88,35.8,35.81,60388.0,27.3165,27.3318,27.2708,27.2785,60388.0
2016-03-09 13:15:00,35.8,35.89,35.8,35.89,22004.0,27.2708,27.3394,27.2708,27.3394,22004.0
2016-03-09 13:20:00,35.88,35.89,35.82,35.87,15453.0,27.3318,27.3394,27.2861,27.3242,15453.0
2016-03-09 13:25:00,35.88,35.9,35.83,35.86,21409.0,27.3318,27.347,27.2937,27.3165,21409.0
2016-03-09 13:30:00,35.86,35.95,35.85,35.92,21149.0,27.3165,27.3851,27.3089,27.3623,21149.0
2016-03-09 13:35:00,35.92,35.96,35.91,35.92,12253.0,27.3623,27.3927,27.3546,27.3623,12253.0
2016-03-09 13:40:00,35.92,35.97,35.92,35.97,11533.0,27.3623,27.4003,27.3623,27.4003,11533.0
2016-03-09 13:45:00,35.97,36.0,35.94,35.99,23893.0,27.4003,27.4232,27.3775,27.4156,23893.0
2016-03-09 13:50:00,35.99,36.0,35.96,35.99,16770.0,27.4156,27.4232,27.3927,27.4156,16770.0
2016-03-09 13:55:00,36.0,36.09,35.99,36.09,41823.0,27.4232,27.4918,27.4156,27.4918,41823.0
2016-03-09 14:00:00,36.09,36.15,36.08,36.15,32505.0,27.4918,27.5375,27.4841,27.5375,32505.0
2016-03-09 14:05:00,36.15,36.17,36.12,36.14,27840.0,27.5375,27.5527,27.5146,27.5298,27840.0
2016-03-09 14:10:00,36.14,36.16,36.04,36.05,42404.0,27.5298,27.5451,27.4537,27.4613,42404.0
2016-03-09 14:15:00,36.05,36.1,36.05,36.06,16595.0,27.4613,27.4994,27.4613,27.4689,16595.0
2016-03-09 14:20:00,36.06,36.06,36.01,36.03,22781.0,27.4689,27.4689,27.4308,27.446,22781.0
2016-03-09 14:25:00,36.03,36.04,36.0,36.04,24815.0,27.446,27.4537,27.4232,27.4537,24815.0
2016-03-09 14:30:00,36.03,36.04,35.95,35.96,17134.0,27.446,27.4537,27.3851,27.3927,17134.0
2016-03-09 14:35:00,35.96,36.01,35.95,36.0,23598.0,27.3927,27.4308,27.3851,27.4232,23598.0
2016-03-09 14:40:00,36.0,36.03,35.99,36.02,17073.0,27.4232,27.446,27.4156,27.4384,17073.0
2016-03-09 14:45:00,36.02,36.09,36.02,36.06,17914.0,27.4384,27.4918,27.4384,27.4689,17914.0
2016-03-09 14:50:00,36.07,36.09,36.04,36.05,18628.0,27.4765,27.4918,27.4537,27.4613,18628.0
2016-03-09 14:55:00,36.06,36.06,36.02,36.02,20398.0,27.4689,27.4689,27.4384,27.4384,20398.0
2016-03-09 15:00:00,36.02,36.03,35.98,36.02,38361.0,27.4384,27.446,27.408,27.4384,38361.0
2016-03-09 15:05:00,36.03,36.04,35.93,35.94,26681.0,27.446,27.4537,27.3699,27.3775,26681.0
2016-03-09 15:10:00,35.93,35.96,35.9,35.94,42993.0,27.3699,27.3927,27.347,27.3775,42993.0
2016-03-09 15:15:00,35.94,35.98,35.93,35.95,26514.0,27.3775,27.408,27.3699,27.3851,26514.0
2016-03-09 15:20:00,35.96,35.98,35.91,35.96,51903.0,27.3927,27.408,27.3546,27.3927,51903.0
2016-03-09 15:25:00,35.96,35.96,35.91,35.93,38096.0,27.3927,27.3927,27.3546,27.3699,38096.0
2016-03-09 15:30:00,35.93,36.02,35.91,35.98,86431.0,27.3699,27.4384,27.3546,27.408,86431.0
2016-03-09 15:35:00,35.98,36.0,35.96,35.99,52049.0,27.408,27.4232,27.3927,27.4156,52049.0
2016-03-09 15:40:00,35.99,36.06,35.97,36.01,64534.0,27.4156,27.4689,27.4003,27.4308,64534.0
2016-03-09 15:45:00,36.02,36.03,36.0,36.01,50255.0,27.4384,27.446,27.4232,27.4308,50255.0
2016-03-09 15:50:00,36.01,36.03,35.98,36.02,93012.0,27.4308,27.446,27.408,27.4384,93012.0
2016-03-09 15:55:00,36.02,36.06,35.98,36.06,181900.0,27.4384,27.4689,27.408,27.4689,181900.0
2016-03-10 09:30:00,36.11,36.23,35.93,36.18,38364.0,27.507,27.5984,27.3699,27.5603,38364.0
2016-03-10 09:35:00,36.19,36.19,35.99,36.07,21169.0,27.5679,27.5679,27.4156,27.4765,21169.0
2016-03-10 09:40:00,36.06,36.09,35.91,35.98,225145.0,27.4689,27.4918,27.3546,27.408,225145.0
2016-03-10 09:45:00,35.98,36.1,35.81,36.1,44042.0,27.408,27.4994,27.2785,27.4994,44042.0
2016-03-10 09:50:00,36.1,36.35,36.09,36.34,36333.0,27.4994,27.6898,27.4918,27.6822,36333.0
2016-03-10 09:55:00,36.32,36.32,36.17,36.21,19270.0,27.667,27.667,27.5527,27.5832,19270.0
2016-03-10 10:00:00,36.22,36.3,36.18,36.23,21012.0,27.5908,27.6517,27.5603,27.5984,21012.0
2016-03-10 10:05:00,36.23,36.28,36.15,36.16,26269.0,27.5984,27.6365,27.5375,27.5451,26269.0
2016-03-10 10:10:00,36.15,36.17,36.08,36.14,18061.0,27.5375,27.5527,27.4841,27.5298,18061.0
2016-03-10 10:15:00,36.15,36.2,36.11,36.11,18171.0,27.5375,27.5755,27.507,27.507,18171.0
2016-03-10 10:20:00,36.11,36.24,36.08,36.16,21132.0,27.507,27.606,27.4841,27.5451,21132.0
2016-03-10 10:25:00,36.14,36.19,36.08,36.09,42631.0,27.5298,27.5679,27.4841,27.4918,42631.0
2016-03-10 10:30:00,36.08,36.08,35.9,35.9,30705.0,27.4841,27.4841,27.347,27.347,30705.0
2016-03-10 10:35:00,35.91,35.92,35.8,35.88,19350.0,27.3546,27.3623,27.2708,27.3318,19350.0
2016-03-10 10:40:00,35.87,35.93,35.85,35.92,19912.0,27.3242,27.3699,27.3089,27.3623,19912.0
2016-03-10 10:45:00,35.91,35.92,35.71,35.71,37051.0,27.3546,27.3623,27.2023,27.2023,37051.0
2016-03-10 10:50:00,35.7,35.74,35.66,35.71,46188.0,27.1947,27.2251,27.1642,27.2023,46188.0
2016-03-10 10:55:00,35.71,35.71,35.54,35.58,29096.0,27.2023,27.2023,27.0728,27.1033,29096.0
2016-03-10 11:00:00,35.58,35.59,35.47,35.52,31365.0,27.1033,27.1109,27.0195,27.0576,31365.0
2016-03-10 11:05:00,35.53,35.61,35.5,35.59,18805.0,27.0652,27.1261,27.0423,27.1109,18805.0
2016-03-10 11:10:00,35.59,35.63,35.51,35.63,30681.0,27.1109,27.1413,27.0499,27.1413,30681.0
2016-03-10 11:15:00,35.63,35.64,35.59,35.6,13999.0,27.1413,27.149,27.1109,27.1185,13999.0
2016-03-10 11:20:00,35.59,35.59,35.46,35.47,19771.0,27.1109,27.1109,27.0118,27.0195,19771.0
2016-03-10 11:25:00,35.46,35.5,35.36,35.5,20199.0,27.0118,27.0423,26.9357,27.0423,20199.0
2016-03-10 11:30:00,35.51,35.52,35.36,35.4,11822.0,27.0499,27.0576,26.9357,26.9661,11822.0
2016-03-10 11:35:00,35.4,35.56,35.38,35.52,18659.0,26.9661,27.088,26.9509,27.0576,18659.0
2016-03-10 11:40:00,35.52,35.62,35.52,35.55,14838.0,27.0576,27.1337,27.0576,27.0804,14838.0
2016-03-10 11:45:00,35.53,35.61,35.52,35.6,20290.0,27.0652,27.1261,27.0576,27.1185,20290.0
2016-03-10 11:50:00,35.61,35.61,35.51,35.54,13697.0,27.1261,27.1261,27.0499,27.0728,13697.0
2016-03-10 11:55:00,35.55,35.66,35.55,35.6,19800.0,27.0804,27.1642,27.0804,27.1185,19800.0
2016-03-10 12:00:00,35.59,35.7,35.59,35.6,22283.0,27.1109,27.1947,27.1109,27.1185,22283.0
2016-03-10 12:05:00,35.6,35.61,35.55,35.61,16264.0,27.1185,27.1261,27.0804,27.1261,16264.0
2016-03-10 12:10:00,35.61,35.64,35.56,35.63,15069.0,27.1261,27.149,27.088,27.1413,15069.0
2016-03-10 12:15:00,35.64,35.64,35.54,35.57,13446.0,27.149,27.149,27.0728,27.0956,13446.0
2016-03-10 12:20:00,35.59,35.59,35.46,35.47,22453.0,27.1109,27.1109,27.0118,27.0195,22453.0
2016-03-10 12:25:00,35.47,35.54,35.45,35.54,33743.0,27.0195,27.0728,27.0042,27.0728,33743.0
2016-03-10 12:30:00,35.55,35.57,35.5,35.53,10556.0,27.0804,27.0956,27.0423,27.0652,10556.0
2016-03-10 12:35:00,35.52,35.52,35.41,35.44,27527.0,27.0576,27.0576,26.9738,26.9966,27527.0
2016-03-10 12:40:00,35.45,35.5,35.41,35.41,15258.0,27.0042,27.0423,26.9738,26.9738,15258.0
2016-03-10 12:45:00,35.41,35.49,35.41,35.42,16529.0,26.9738,27.0347,26.9738,26.9814,16529.0
2016-03-10 12:50:00,35.42,35.49,35.41,35.44,14892.0,26.9814,27.0347,26.9738,26.9966,14892.0
2016-03-10 12:55:00,35.44,35.57,35.43,35.54,22648.0,26.9966,27.0956,26.989,27.0728,22648.0
2016-03-10 13:00:00,35.54,35.58,35.47,35.48,18466.0,27.0728,27.1033,27.0195,27.0271,18466.0
2016-03-10 13:05:00,35.47,35.51,35.47,35.49,10849.0,27.0195,27.0499,27.0195,27.0347,10849.0
2016-03-10 13:10:00,35.48,35.5,35.43,35.48,19321.0,27.0271,27.0423,26.989,27.0271,19321.0
2016-03-10 13:15:00,35.49,35.56,35.48,35.5,24516.0,27.0347,27.088,27.0271,27.0423,24516.0
2016-03-10 13:20:00,35.5,35.54,35.47,35.53,23064.0,27.0423,27.0728,27.0195,27.0652,23064.0
2016-03-10 13:25:00,35.54,35.68,35.53,35.68,18328.0,27.0728,27.1794,27.0652,27.1794,18328.0
2016-03-10 13:30:00,35.67,35.73,35.67,35.71,19902.0,27.1718,27.2175,27.1718,27.2023,19902.0
2016-03-10 13:35:00,35.71,35.73,35.65,35.71,15358.0,27.2023,27.2175,27.1566,27.2023,15358.0
2016-03-10 13:40:00,35.71,35.74,35.66,35.74,32963.0,27.2023,27.2251,27.1642,27.2251,32963.0
2016-03-10 13:45:00,35.74,35.74,35.69,35.7,7997.0,27.2251,27.2251,27.1871,27.1947,7997.0
2016-03-10 13:50:00,35.7,35.73,35.69,35.73,8302.0,27.1947,27.2175,27.1871,27.2175,8302.0
2016-03-10 13:55:00,35.73,35.76,35.68,35.7,28344.0,27.2175,27.2404,27.1794,27.1947,28344.0
2016-03-10 14:00:00,35.7,35.71,35.63,35.65,20342.0,27.1947,27.2023,27.1413,27.1566,20342.0
2016-03-10 14:05:00,35.65,35.65,35.48,35.49,51979.0,27.1566,27.1566,27.0271,27.0347,51979.0
2016-03-10 14:10:00,35.49,35.51,35.48,35.5,40736.0,27.0347,27.0499,27.0271,27.0423,40736.0
2016-03-10 14:15:00,35.49,35.54,35.48,35.5,167443.0,27.0347,27.0728,27.0271,27.0423,167443.0
2016-03-10 14:20:00,35.5,35.56,35.47,35.56,24898.0,27.0423,27.088,27.0195,27.088,24898.0
2016-03-10 14:25:00,35.57,35.64,35.57,35.62,27671.0,27.0956,27.149,27.0956,27.1337,27671.0
2016-03-10 14:30:00,35.63,35.67,35.58,35.59,20230.0,27.1413,27.1718,27.1033,27.1109,20230.0
2016-03-10 14:35:00,35.6,35.6,35.54,35.54,17514.0,27.1185,27.1185,27.0728,27.0728,17514.0
2016-03-10 14:40:00,35.55,35.68,35.54,35.67,34040.0,27.0804,27.1794,27.0728,27.1718,34040.0
2016-03-10 14:45:00,35.67,35.68,35.65,35.66,22552.0,27.1718,27.1794,27.1566,27.1642,22552.0
2016-03-10 14:50:00,35.66,35.68,35.62,35.63,55390.0,27.1642,27.1794,27.1337,27.1413,55390.0
2016-03-10 14:55:00,35.62,35.64,35.6,35.62,44767.0,27.1337,27.149,27.1185,27.1337,44767.0
2016-03-10 15:00:00,35.62,35.65,35.59,35.59,107732.0,27.1337,27.1566,27.1109,27.1109,107732.0
2016-03-10 15:05:00,35.61,35.68,35.6,35.65,42149.0,27.1261,27.1794,27.1185,27.1566,42149.0
2016-03-10 15:10:00,35.66,35.75,35.62,35.73,67155.0,27.1642,27.2328,27.1337,27.2175,67155.0
2016-03-10 15:15:00,35.73,35.78,35.71,35.74,30612.0,27.2175,27.2556,27.2023,27.2251,30612.0
2016-03-10 15:20:00,35.73,35.73,35.66,35.68,40261.0,27.2175,27.2175,27.1642,27.1794,40261.0
2016-03-10 15:25:00,35.69,35.79,35.68,35.76,68161.0,27.1871,27.2632,27.1794,27.2404,68161.0
2016-03-10 15:30:00,35.76,35.77,35.68,35.7,50674.0,27.2404,27.248,27.1794,27.1947,50674.0
2016-03-10 15:35:00,35.7,35.73,35.65,35.66,65567.0,27.1947,27.2175,27.1566,27.1642,65567.0
2016-03-10 15:40:00,35.66,35.68,35.61,35.63,90450.0,27.1642,27.1794,27.1261,27.1413,90450.0
2016-03-10 15:45:00,35.64,35.71,35.63,35.66,72982.0,27.149,27.2023,27.1413,27.1642,72982.0
2016-03-10 15:50:00,35.66,35.71,35.65,35.7,79304.0,27.1642,27.2023,27.1566,27.1947,79304.0
2016-03-10 15:55:00,35.7,35.77,35.67,35.77,148070.0,27.1947,27.248,27.1718,27.248,148070.0
2016-03-11 09:30:00,36.17,36.35,36.1,36.26,65983.0,27.5527,27.6898,27.4994,27.6213,65983.0
2016-03-11 09:35:00,36.24,36.54,36.24,36.45,38828.0,27.606,27.8345,27.606,27.766,38828.0
2016-03-11 09:40:00,36.45,36.49,36.39,36.44,15292.0,27.766,27.7965,27.7203,27.7584,15292.0
2016-03-11 09:45:00,36.44,36.45,36.17,36.18,42380.0,27.7584,27.766,27.5527,27.5603,42380.0
2016-03-11 09:50:00,36.19,36.32,36.19,36.24,21415.0,27.5679,27.667,27.5679,27.606,21415.0
2016-03-11 09:55:00,36.24,36.26,36.19,36.2,20391.0,27.606,27.6213,27.5679,27.5755,20391.0
2016-03-11 10:00:00,36.21,36.27,36.2,36.23,24092.0,27.5832,27.6289,27.5755,27.5984,24092.0
2016-03-11 10:05:00,36.23,36.28,36.22,36.25,30041.0,27.5984,27.6365,27.5908,27.6136,30041.0
2016-03-11 10:10:00,36.25,36.33,36.24,36.31,21522.0,27.6136,27.6746,27.606,27.6593,21522.0
2016-03-11 10:15:00,36.31,36.39,36.31,36.37,24262.0,27.6593,27.7203,27.6593,27.705,24262.0
2016-03-11 10:20:00,36.37,36.38,36.28,36.33,15960.0,27.705,27.7127,27.6365,27.6746,15960.0
2016-03-11 10:25:00,36.33,36.34,36.3,36.33,12497.0,27.6746,27.6822,27.6517,27.6746,12497.0
2016-03-11 10:30:00,36.33,36.4,36.33,36.38,25606.0,27.6746,27.7279,27.6746,27.7127,25606.0
2016-03-11 10:35:00,36.38,36.39,36.33,36.34,29832.0,27.7127,27.7203,27.6746,27.6822,29832.0
2016-03-11 10:40:00,36.34,36.37,36.33,36.34,17435.0,27.6822,27.705,27.6746,27.6822,17435.0
2016-03-11 10:45:00,36.34,36.39,36.32,36.38,22977.0,27.6822,27.7203,27.667,27.7127,22977.0
2016-03-11 10:50:00,36.38,36.39,36.3,36.32,37248.0,27.7127,27.7203,27.6517,27.667,37248.0
2016-03-11 10:55:00,36.32,36.33,36.29,36.33,17243.0,27.667,27.6746,27.6441,27.6746,17243.0
2016-03-11 11:00:00,36.33,36.39,36.33,36.35,33567.0,27.6746,27.7203,27.6746,27.6898,33567.0
2016-03-11 11:05:00,36.36,36.4,36.32,36.38,27827.0,27.6974,27.7279,27.667,27.7127,27827.0
2016-03-11 11:10:00,36.38,36.41,36.35,36.4,49940.0,27.7127,27.7355,27.6898,27.7279,49940.0
2016-03-11 11:15:00,36.41,36.49,36.4,36.49,23365.0,27.7355,27.7965,27.7279,27.7965,23365.0
2016-03-11 11:20:00,36.49,36.51,36.44,36.47,16404.0,27.7965,27.8117,27.7584,27.7812,16404.0
2016-03-11 11:25:00,36.47,36.48,36.42,36.45,46279.0,27.7812,27.7888,27.7431,27.766,46279.0
2016-03-11 11:30:00,36.44,36.46,36.41,36.45,23710.0,27.7584,27.7736,27.7355,27.766,23710.0
2016-03-11 11:35:00,36.45,36.48,36.38,36.42,64593.0,27.766,27.7888,27.7127,27.7431,64593.0
2016-03-11 11:40:00,36.42,36.44,36.38,36.39,17404.0,27.7431,27.7584,27.7127,27.7203,17404.0
2016-03-11 11:45:00,36.4,36.42,36.35,36.36,23311.0,27.7279,27.7431,27.6898,27.6974,23311.0
2016-03-11 11:50:00,36.36,36.46,36.35,36.45,81633.0,27.6974,27.7736,27.6898,27.766,81633.0
2016-03-11 11:55:00,36.45,36.53,36.45,36.52,15772.0,27.766,27.8269,27.766,27.8193,15772.0
2016-03-11 12:00:00,36.52,36.54,36.49,36.53,14663.0,27.8193,27.8345,27.7965,27.8269,14663.0
2016-03-11 12:05:00,36.54,36.57,36.54,36.55,13518.0,27.8345,27.8574,27.8345,27.8422,13518.0
2016-03-11 12:10:00,36.55,36.58,36.55,36.57,11617.0,27.8422,27.865,27.8422,27.8574,11617.0
2016-03-11 12:15:00,36.56,36.58,36.53,36.54,22634.0,27.8498,27.865,27.8269,27.8345,22634.0
2016-03-11 12:20:00,36.55,36.56,36.52,36.54,13616.0,27.8422,27.8498,27.8193,27.8345,13616.0
2016-03-11 12:25:00,36.53,36.55,36.53,36.53,12904.0,27.8269,27.8422,27.8269,27.8269,12904.0
2016-03-11 12:30:00,36.53,36.55,36.51,36.54,17280.0,27.8269,27.8422,27.8117,27.8345,17280.0
2016-03-11 12:35:00,36.53,36.54,36.48,36.48,19197.0,27.8269,27.8345,27.7888,27.7888,19197.0
2016-03-11 12:40:00,36.48,36.49,36.44,36.46,21389.0,27.7888,27.7965,27.7584,27.7736,21389.0
2016-03-11 12:45:00,36.46,36.54,36.46,36.53,24928.0,27.7736,27.8345,27.7736,27.8269,24928.0
2016-03-11 12:50:00,36.54,36.54,36.49,36.49,18217.0,27.8345,27.8345,27.7965,27.7965,18217.0
2016-03-11 12:55:00,36.49,36.5,36.46,36.46,11838.0,27.7965,27.8041,27.7736,27.7736,11838.0
2016-03-11 13:00:00,36.46,36.46,36.39,36.43,20484.0,27.7736,27.7736,27.7203,27.7507,20484.0
2016-03-11 13:05:00,36.43,36.43,36.36,36.38,11071.0,27.7507,27.7507,27.6974,27.7127,11071.0
2016-03-11 13:10:00,36.39,36.41,36.37,36.39,12711.0,27.7203,27.7355,27.705,27.7203,12711.0
2016-03-11 13:15:00,36.38,36.4,36.35,36.38,10846.0,27.7127,27.7279,27.6898,27.7127,10846.0
2016-03-11 13:20:00,36.38,36.38,36.29,36.32,15382.0,27.7127,27.7127,27.6441,27.667,15382.0
2016-03-11 13:25:00,36.32,36.33,36.29,36.3,9269.0,27.667,27.6746,27.6441,27.6517,9269.0
2016-03-11 13:30:00,36.3,36.36,36.3,36.3,27240.0,27.6517,27.6974,27.6517,27.6517,27240.0
2016-03-11 13:35:00,36.3,36.31,36.28,36.3,7248.0,27.6517,27.6593,27.6365,27.6517,7248.0
2016-03-11 13:40:00,36.29,36.3,36.26,36.27,14617.0,27.6441,27.6517,27.6213,27.6289,14617.0
2016-03-11 13:45:00,36.27,36.37,36.26,36.37,25517.0,27.6289,27.705,27.6213,27.705,25517.0
2016-03-11 13:50:00,36.36,36.38,36.34,36.38,13460.0,27.6974,27.7127,27.6822,27.7127,13460.0
2016-03-11 13:55:00,36.39,36.44,36.38,36.4,31814.0,27.7203,27.7584,27.7127,27.7279,31814.0
2016-03-11 14:00:00,36.4,36.42,36.4,36.41,23144.0,27.7279,27.7431,27.7279,27.7355,23144.0
2016-03-11 14:05:00,36.4,36.46,36.4,36.43,17583.0,27.7279,27.7736,27.7279,27.7507,17583.0
2016-03-11 14:10:00,36.43,36.44,36.41,36.42,20518.0,27.7507,27.7584,27.7355,27.7431,20518.0
2016-03-11 14:15:00,36.41,36.42,36.37,36.38,13383.0,27.7355,27.7431,27.705,27.7127,13383.0
2016-03-11 14:20:00,36.38,36.41,36.37,36.41,12927.0,27.7127,27.7355,27.705,27.7355,12927.0
2016-03-11 14:25:00,36.4,36.41,36.35,36.37,15266.0,27.7279,27.7355,27.6898,27.705,15266.0
2016-03-11 14:30:00,36.37,36.37,36.33,36.35,19755.0,27.705,27.705,27.6746,27.6898,19755.0
2016-03-11 14:35:00,36.35,36.35,36.31,36.31,13296.0,27.6898,27.6898,27.6593,27.6593,13296.0
2016-03-11 14:40:00,36.32,36.32,36.28,36.29,18656.0,27.667,27.667,27.6365,27.6441,18656.0
2016-03-11 14:45:00,36.28,36.31,36.28,36.29,40012.0,27.6365,27.6593,27.6365,27.6441,40012.0
2016-03-11 14:50:00,36.28,36.29,36.26,36.29,30305.0,27.6365,27.6441,27.6213,27.6441,30305.0
2016-03-11 14:55:00,36.29,36.29,36.27,36.27,20134.0,27.6441,27.6441,27.6289,27.6289,20134.0
2016-03-11 15:00:00,36.27,36.35,36.26,36.34,33084.0,27.6289,27.6898,27.6213,27.6822,33084.0
2016-03-11 15:05:00,36.34,36.41,36.33,36.41,28836.0,27.6822,27.7355,27.6746,27.7355,28836.0
2016-03-11 15:10:00,36.41,36.44,36.4,36.4,33682.0,27.7355,27.7584,27.7279,27.7279,33682.0
2016-03-11 15:15:00,36.4,36.44,36.38,36.44,36747.0,27.7279,27.7584,27.7127,27.7584,36747.0
2016-03-11 15:20:00,36.42,36.46,36.42,36.44,26500.0,27.7431,27.7736,27.7431,27.7584,26500.0
2016-03-11 15:25:00,36.45,36.48,36.41,36.47,36151.0,27.766,27.7888,27.7355,27.7812,36151.0
2016-03-11 15:30:00,36.47,36.49,36.44,36.48,29797.0,27.7812,27.7965,27.7584,27.7888,29797.0
2016-03-11 15:35:00,36.48,36.48,36.44,36.46,32938.0,27.7888,27.7888,27.7584,27.7736,32938.0
2016-03-11 15:40:00,36.47,36.55,36.45,36.55,54329.0,27.7812,27.8422,27.766,27.8422,54329.0
2016-03-11 15:45:00,36.55,36.6,36.54,36.59,76544.0,27.8422,27.8802,27.8345,27.8726,76544.0
2016-03-11 15:50:00,36.59,36.6,36.57,36.59,70395.0,27.8726,27.8802,27.8574,27.8726,70395.0
2016-03-11 15:55:00,36.59,36.63,36.56,36.59,195054.0,27.8726,27.9031,27.8498,27.8726,195054.0
2016-03-14 09:30:00,36.4,36.49,36.28,36.36,53568.0,27.7279,27.7965,27.6365,27.6974,53568.0
2016-03-14 09:35:00,36.4,36.5,36.3,36.47,17733.0,27.7279,27.8041,27.6517,27.7812,17733.0
2016-03-14 09:40:00,36.46,36.51,36.35,36.37,22046.0,27.7736,27.8117,27.6898,27.705,22046.0
2016-03-14 09:45:00,36.38,36.4,36.27,36.27,18005.0,27.7127,27.7279,27.6289,27.6289,18005.0
2016-03-14 09:50:00,36.27,36.29,36.22,36.23,15814.0,27.6289,27.6441,27.5908,27.5984,15814.0
2016-03-14 09:55:00,36.22,36.35,36.2,36.35,45485.0,27.5908,27.6898,27.5755,27.6898,45485.0
2016-03-14 10:00:00,36.36,36.42,36.26,36.39,114453.0,27.6974,27.7431,27.6213,27.7203,114453.0
2016-03-14 10:05:00,36.38,36.49,36.37,36.48,23737.0,27.7127,27.7965,27.705,27.7888,23737.0
2016-03-14 10:10:00,36.47,36.56,36.46,36.56,23500.0,27.7812,27.8498,27.7736,27.8498,23500.0
2016-03-14 10:15:00,36.56,36.58,36.54,36.57,17740.0,27.8498,27.865,27.8345,27.8574,17740.0
2016-03-14 10:20:00,36.58,36.59,36.49,36.49,35078.0,27.865,27.8726,27.7965,27.7965,35078.0
2016-03-14 10:25:00,36.48,36.59,36.48,36.56,19575.0,27.7888,27.8726,27.7888,27.8498,19575.0
2016-03-14 10:30:00,36.55,36.6,36.55,36.59,40615.0,27.8422,27.8802,27.8422,27.8726,40615.0
2016-03-14 10:35:00,36.6,36.6,36.57,36.59,49756.0,27.8802,27.8802,27.8574,27.8726,49756.0
2016-03-14 10:40:00,36.59,36.69,36.58,36.67,25524.0,27.8726,27.9488,27.865,27.9336,25524.0
2016-03-14 10:45:00,36.68,36.75,36.67,36.74,42288.0,27.9412,27.9945,27.9336,27.9869,42288.0
2016-03-14 10:50:00,36.74,36.78,36.73,36.73,63966.0,27.9869,28.0174,27.9793,27.9793,63966.0
2016-03-14 10:55:00,36.72,36.76,36.71,36.75,43312.0,27.9717,28.0021,27.964,27.9945,43312.0
2016-03-14 11:00:00,36.74,36.8,36.73,36.77,42688.0,27.9869,28.0326,27.9793,28.0097,42688.0
2016-03-14 11:05:00,36.77,36.8,36.73,36.79,48685.0,28.0097,28.0326,27.9793,28.025,48685.0
2016-03-14 11:10:00,36.8,36.82,36.75,36.76,43408.0,28.0326,28.0478,27.9945,28.0021,43408.0
2016-03-14 11:15:00,36.77,36.87,36.77,36.82,38080.0,28.0097,28.0859,28.0097,28.0478,38080.0
2016-03-14 11:20:00,36.83,36.85,36.77,36.77,25129.0,28.0555,28.0707,28.0097,28.0097,25129.0
2016-03-14 11:25:00,36.77,36.81,36.75,36.75,38429.0,28.0097,28.0402,27.9945,27.9945,38429.0
2016-03-14 11:30:00,36.76,36.77,36.7,36.71,41610.0,28.0021,28.0097,27.9564,27.964,41610.0
2016-03-14 11:35:00,36.71,36.74,36.65,36.73,38765.0,27.964,27.9869,27.9183,27.9793,38765.0
2016-03-14 11:40:00,36.74,36.82,36.74,36.77,99437.0,27.9869,28.0478,27.9869,28.0097,99437.0
2016-03-14 11:45:00,36.77,36.79,36.73,36.79,34082.0,28.0097,28.025,27.9793,28.025,34082.0
2016-03-14 11:50:00,36.78,36.89,36.78,36.87,35464.0,28.0174,28.1012,28.0174,28.0859,35464.0
2016-03-14 11:55:00,36.86,36.86,36.78,36.79,26326.0,28.0783,28.0783,28.0174,28.025,26326.0
2016-03-14 12:00:00,36.79,36.81,36.72,36.73,30852.0,28.025,28.0402,27.9717,27.9793,30852.0
2016-03-14 12:05:00,36.73,36.79,36.72,36.76,28077.0,27.9793,28.025,27.9717,28.0021,28077.0
2016-03-14 12:10:00,36.76,36.79,36.75,36.79,25630.0,28.0021,28.025,27.9945,28.025,25630.0
2016-03-14 12:15:00,36.78,36.82,36.77,36.81,28081.0,28.0174,28.0478,28.0097,28.0402,28081.0
2016-03-14 12:20:00,36.81,36.82,36.76,36.76,41028.0,28.0402,28.0478,28.0021,28.0021,41028.0
2016-03-14 12:25:00,36.76,36.79,36.73,36.77,26750.0,28.0021,28.025,27.9793,28.0097,26750.0
2016-03-14 12:30:00,36.77,36.81,36.77,36.8,45730.0,28.0097,28.0402,28.0097,28.0326,45730.0
2016-03-14 12:35:00,36.81,36.84,36.79,36.82,20553.0,28.0402,28.0631,28.025,28.0478,20553.0
2016-03-14 12:40:00,36.83,36.87,36.82,36.85,22928.0,28.0555,28.0859,28.0478,28.0707,22928.0
2016-03-14 12:45:00,36.85,36.87,36.84,36.84,20021.0,28.0707,28.0859,28.0631,28.0631,20021.0
2016-03-14 12:50:00,36.84,36.86,36.83,36.86,40959.0,28.0631,28.0783,28.0555,28.0783,40959.0
2016-03-14 12:55:00,36.85,36.89,36.84,36.86,26276.0,28.0707,28.1012,28.0631,28.0783,26276.0
2016-03-14 13:00:00,36.86,36.89,36.85,36.85,15676.0,28.0783,28.1012,28.0707,28.0707,15676.0
2016-03-14 13:05:00,36.85,36.88,36.84,36.86,14256.0,28.0707,28.0935,28.0631,28.0783,14256.0
2016-03-14 13:10:00,36.86,36.87,36.83,36.84,11914.0,28.0783,28.0859,28.0555,28.0631,11914.0
2016-03-14 13:15:00,36.84,36.84,36.78,36.79,24504.0,28.0631,28.0631,28.0174,28.025,24504.0
2016-03-14 13:20:00,36.79,36.8,36.76,36.79,11187.0,28.025,28.0326,28.0021,28.025,11187.0
2016-03-14 13:25:00,36.8,36.85,36.8,36.82,16296.0,28.0326,28.0707,28.0326,28.0478,16296.0
2016-03-14 13:30:00,36.82,36.83,36.8,36.83,19834.0,28.0478,28.0555,28.0326,28.0555,19834.0
2016-03-14 13:35:00,36.83,36.84,36.79,36.83,19876.0,28.0555,28.0631,28.025,28.0555,19876.0
2016-03-14 13:40:00,36.83,36.87,36.81,36.81,11887.0,28.0555,28.0859,28.0402,28.0402,11887.0
2016-03-14 13:45:00,36.8,36.83,36.8,36.83,24782.0,28.0326,28.0555,28.0326,28.0555,24782.0
2016-03-14 13:50:00,36.83,36.88,36.8,36.87,29333.0,28.0555,28.0935,28.0326,28.0859,29333.0
2016-03-14 13:55:00,36.87,36.87,36.78,36.79,12404.0,28.0859,28.0859,28.0174,28.025,12404.0
2016-03-14 14:00:00,36.8,36.8,36.73,36.73,17989.0,28.0326,28.0326,27.9793,27.9793,17989.0
2016-03-14 14:05:00,36.73,36.76,36.71,36.73,12371.0,27.9793,28.0021,27.964,27.9793,12371.0
2016-03-14 14:10:00,36.72,36.73,36.69,36.69,12934.0,27.9717,27.9793,27.9488,27.9488,12934.0
2016-03-14 14:15:00,36.69,36.7,36.66,36.68,17616.0,27.9488,27.9564,27.926,27.9412,17616.0
2016-03-14 14:20:00,36.68,36.71,36.66,36.69,23398.0,27.9412,27.964,27.926,27.9488,23398.0
2016-03-14 14:25:00,36.68,36.7,36.64,36.7,15593.0,27.9412,27.9564,27.9107,27.9564,15593.0
2016-03-14 14:30:00,36.7,36.78,36.7,36.78,22825.0,27.9564,28.0174,27.9564,28.0174,22825.0
2016-03-14 14:35:00,36.78,36.79,36.75,36.79,20199.0,28.0174,28.025,27.9945,28.025,20199.0
2016-03-14 14:40:00,36.78,36.81,36.76,36.76,22662.0,28.0174,28.0402,28.0021,28.0021,22662.0
2016-03-14 14:45:00,36.76,36.8,36.76,36.77,43644.0,28.0021,28.0326,28.0021,28.0097,43644.0
2016-03-14 14:50:00,36.78,36.79,36.72,36.74,19469.0,28.0174,28.025,27.9717,27.9869,19469.0
2016-03-14 14:55:00,36.74,36.77,36.72,36.73,23406.0,27.9869,28.0097,27.9717,27.9793,23406.0
2016-03-14 15:00:00,36.74,36.76,36.73,36.75,60281.0,27.9869,28.0021,27.9793,27.9945,60281.0
2016-03-14 15:05:00,36.75,36.77,36.73,36.77,26833.0,27.9945,28.0097,27.9793,28.0097,26833.0
2016-03-14 15:10:00,36.77,36.78,36.75,36.78,38816.0,28.0097,28.0174,27.9945,28.0174,38816.0
2016-03-14 15:15:00,36.77,36.78,36.74,36.77,46772.0,28.0097,28.0174,27.9869,28.0097,46772.0
2016-03-14 15:20:00,36.76,36.78,36.75,36.77,20450.0,28.0021,28.0174,27.9945,28.0097,20450.0
2016-03-14 15:25:00,36.76,36.82,36.76,36.79,30217.0,28.0021,28.0478,28.0021,28.025,30217.0
2016-03-14 15:30:00,36.79,36.8,36.73,36.73,30163.0,28.025,28.0326,27.9793,27.9793,30163.0
2016-03-14 15:35:00,36.73,36.77,36.72,36.76,38754.0,27.9793,28.0097,27.9717,28.0021,38754.0
2016-03-14 15:40:00,36.76,36.79,36.74,36.76,45549.0,28.0021,28.025,27.9869,28.0021,45549.0
2016-03-14 15:45:00,36.76,36.78,36.75,36.75,77100.0,28.0021,28.0174,27.9945,27.9945,77100.0
2016-03-14 15:50:00,36.76,36.77,36.73,36.76,82233.0,28.0021,28.0097,27.9793,28.0021,82233.0
2016-03-14 15:55:00,36.76,36.77,36.7,36.71,202899.0,28.0021,28.0097,27.9564,27.964,202899.0
2016-03-15 09:30:00,36.3,36.43,36.18,36.26,81637.0,27.6517,27.7507,27.5603,27.6213,81637.0
2016-03-15 09:35:00,36.27,36.37,36.21,36.3,33601.0,27.6289,27.705,27.5832,27.6517,33601.0
2016-03-15 09:40:00,36.28,36.41,36.26,36.27,24540.0,27.6365,27.7355,27.6213,27.6289,24540.0
2016-03-15 09:45:00,36.27,36.37,36.26,36.26,31749.0,27.6289,27.705,27.6213,27.6213,31749.0
2016-03-15 09:50:00,36.26,36.27,36.14,36.25,33597.0,27.6213,27.6289,27.5298,27.6136,33597.0
2016-03-15 09:55:00,36.23,36.31,36.22,36.29,16669.0,27.5984,27.6593,27.5908,27.6441,16669.0
2016-03-15 10:00:00,36.27,36.4,36.25,36.31,26936.0,27.6289,27.7279,27.6136,27.6593,26936.0
2016-03-15 10:05:00,36.34,36.46,36.34,36.42,22734.0,27.6822,27.7736,27.6822,27.7431,22734.0
2016-03-15 10:10:00,36.42,36.53,36.4,36.52,21817.0,27.7431,27.8269,27.7279,27.8193,21817.0
2016-03-15 10:15:00,36.53,36.55,36.43,36.45,16250.0,27.8269,27.8422,27.7507,27.766,16250.0
2016-03-15 10:20:00,36.44,36.52,36.42,36.48,22039.0,27.7584,27.8193,27.7431,27.7888,22039.0
2016-03-15 10:25:00,36.48,36.51,36.44,36.5,19776.0,27.7888,27.8117,27.7584,27.8041,19776.0
2016-03-15 10:30:00,36.52,36.55,36.48,36.5,21422.0,27.8193,27.8422,27.7888,27.8041,21422.0
2016-03-15 10:35:00,36.5,36.5,36.41,36.47,17441.0,27.8041,27.8041,27.7355,27.7812,17441.0
2016-03-15 10:40:00,36.46,36.52,36.45,36.48,18802.0,27.7736,27.8193,27.766,27.7888,18802.0
2016-03-15 10:45:00,36.48,36.48,36.4,36.4,23466.0,27.7888,27.7888,27.7279,27.7279,23466.0
2016-03-15 10:50:00,36.4,36.43,36.36,36.36,22948.0,27.7279,27.7507,27.6974,27.6974,22948.0
2016-03-15 10:55:00,36.37,36.43,36.36,36.42,20012.0,27.705,27.7507,27.6974,27.7431,20012.0
2016-03-15 11:00:00,36.42,36.46,36.36,36.39,18573.0,27.7431,27.7736,27.6974,27.7203,18573.0
2016-03-15 11:05:00,36.4,36.42,36.36,36.42,27094.0,27.7279,27.7431,27.6974,27.7431,27094.0
2016-03-15 11:10:00,36.42,36.45,36.39,36.45,28524.0,27.7431,27.766,27.7203,27.766,28524.0
2016-03-15 11:15:00,36.45,36.47,36.38,36.39,14069.0,27.766,27.7812,27.7127,27.7203,14069.0
2016-03-15 11:20:00,36.39,36.43,36.38,36.38,22498.0,27.7203,27.7507,27.7127,27.7127,22498.0
2016-03-15 11:25:00,36.39,36.44,36.38,36.42,43617.0,27.7203,27.7584,27.7127,27.7431,43617.0
2016-03-15 11:30:00,36.43,36.48,36.41,36.41,16236.0,27.7507,27.7888,27.7355,27.7355,16236.0
2016-03-15 11:35:00,36.41,36.43,36.39,36.41,31030.0,27.7355,27.7507,27.7203,27.7355,31030.0
2016-03-15 11:40:00,36.41,36.51,36.4,36.49,37176.0,27.7355,27.8117,27.7279,27.7965,37176.0
2016-03-15 11:45:00,36.5,36.56,36.49,36.56,26406.0,27.8041,27.8498,27.7965,27.8498,26406.0
2016-03-15 11:50:00,36.55,36.62,36.54,36.62,30875.0,27.8422,27.8955,27.8345,27.8955,30875.0
2016-03-15 11:55:00,36.62,36.67,36.62,36.66,28647.0,27.8955,27.9336,27.8955,27.926,28647.0
2016-03-15 12:00:00,36.66,36.66,36.56,36.56,27156.0,27.926,27.926,27.8498,27.8498,27156.0
2016-03-15 12:05:00,36.57,36.58,36.51,36.54,15352.0,27.8574,27.865,27.8117,27.8345,15352.0
2016-03-15 12:10:00,36.55,36.56,36.47,36.49,15509.0,27.8422,27.8498,27.7812,27.7965,15509.0
2016-03-15 12:15:00,36.47,36.48,36.39,36.41,12652.0,27.7812,27.7888,27.7203,27.7355,12652.0
2016-03-15 12:20:00,36.41,36.41,36.36,36.38,13664.0,27.7355,27.7355,27.6974,27.7127,13664.0
2016-03-15 12:25:00,36.38,36.4,36.36,36.36,11658.0,27.7127,27.7279,27.6974,27.6974,11658.0
2016-03-15 12:30:00,36.37,36.42,36.35,36.39,19966.0,27.705,27.7431,27.6898,27.7203,19966.0
2016-03-15 12:35:00,36.38,36.45,36.37,36.45,24934.0,27.7127,27.766,27.705,27.766,24934.0
2016-03-15 12:40:00,36.44,36.47,36.44,36.46,7923.0,27.7584,27.7812,27.7584,27.7736,7923.0
2016-03-15 12:45:00,36.46,36.47,36.45,36.47,12699.0,27.7736,27.7812,27.766,27.7812,12699.0
2016-03-15 12:50:00,36.48,36.53,36.47,36.51,16392.0,27.7888,27.8269,27.7812,27.8117,16392.0
2016-03-15 12:55:00,36.5,36.51,36.43,36.43,12394.0,27.8041,27.8117,27.7507,27.7507,12394.0
2016-03-15 13:00:00,36.44,36.44,36.4,36.41,21170.0,27.7584,27.7584,27.7279,27.7355,21170.0
2016-03-15 13:05:00,36.4,36.43,36.39,36.4,31756.0,27.7279,27.7507,27.7203,27.7279,31756.0
2016-03-15 13:10:00,36.4,36.45,36.39,36.44,28521.0,27.7279,27.766,27.7203,27.7584,28521.0
2016-03-15 13:15:00,36.44,36.44,36.39,36.4,23209.0,27.7584,27.7584,27.7203,27.7279,23209.0
2016-03-15 13:20:00,36.4,36.41,36.4,36.4,14911.0,27.7279,27.7355,27.7279,27.7279,14911.0
2016-03-15 13:25:00,36.4,36.48,36.4,36.45,25661.0,27.7279,27.7888,27.7279,27.766,25661.0
2016-03-15 13:30:00,36.46,36.5,36.46,36.5,63610.0,27.7736,27.8041,27.7736,27.8041,63610.0
2016-03-15 13:35:00,36.49,36.54,36.48,36.53,26296.0,27.7965,27.8345,27.7888,27.8269,26296.0
2016-03-15 13:40:00,36.53,36.57,36.52,36.55,24869.0,27.8269,27.8574,27.8193,27.8422,24869.0
2016-03-15 13:45:00,36.56,36.57,36.46,36.47,22698.0,27.8498,27.8574,27.7736,27.7812,22698.0
2016-03-15 13:50:00,36.46,36.47,36.42,36.45,13913.0,27.7736,27.7812,27.7431,27.766,13913.0
2016-03-15 13:55:00,36.44,36.46,36.44,36.45,13614.0,27.7584,27.7736,27.7584,27.766,13614.0
2016-03-15 14:00:00,36.45,36.46,36.42,36.44,14680.0,27.766,27.7736,27.7431,27.7584,14680.0
2016-03-15 14:05:00,36.43,36.43,36.4,36.41,15213.0,27.7507,27.7507,27.7279,27.7355,15213.0
2016-03-15 14:10:00,36.41,36.48,36.41,36.47,18186.0,27.7355,27.7888,27.7355,27.7812,18186.0
2016-03-15 14:15:00,36.46,36.48,36.45,36.47,23761.0,27.7736,27.7888,27.766,27.7812,23761.0
2016-03-15 14:20:00,36.48,36.51,36.42,36.43,56038.0,27.7888,27.8117,27.7431,27.7507,56038.0
2016-03-15 14:25:00,36.42,36.45,36.4,36.43,13429.0,27.7431,27.766,27.7279,27.7507,13429.0
2016-03-15 14:30:00,36.42,36.44,36.4,36.43,15313.0,27.7431,27.7584,27.7279,27.7507,15313.0
2016-03-15 14:35:00,36.43,36.44,36.4,36.41,24683.0,27.7507,27.7584,27.7279,27.7355,24683.0
2016-03-15 14:40:00,36.41,36.43,36.38,36.38,19087.0,27.7355,27.7507,27.7127,27.7127,19087.0
2016-03-15 14:45:00,36.39,36.41,36.38,36.4,13632.0,27.7203,27.7355,27.7127,27.7279,13632.0
2016-03-15 14:50:00,36.4,36.43,36.38,36.39,31343.0,27.7279,27.7507,27.7127,27.7203,31343.0
2016-03-15 14:55:00,36.4,36.42,36.4,36.41,18843.0,27.7279,27.7431,27.7279,27.7355,18843.0
2016-03-15 15:00:00,36.41,36.48,36.4,36.47,26788.0,27.7355,27.7888,27.7279,27.7812,26788.0
2016-03-15 15:05:00,36.47,36.5,36.46,36.48,50059.0,27.7812,27.8041,27.7736,27.7888,50059.0
2016-03-15 15:10:00,36.48,36.52,36.47,36.52,18439.0,27.7888,27.8193,27.7812,27.8193,18439.0
2016-03-15 15:15:00,36.52,36.59,36.52,36.58,48787.0,27.8193,27.8726,27.8193,27.865,48787.0
2016-03-15 15:20:00,36.57,36.61,36.57,36.59,77069.0,27.8574,27.8879,27.8574,27.8726,77069.0
2016-03-15 15:25:00,36.6,36.6,36.55,36.55,16942.0,27.8802,27.8802,27.8422,27.8422,16942.0
2016-03-15 15:30:00,36.55,36.56,36.52,36.52,27327.0,27.8422,27.8498,27.8193,27.8193,27327.0
2016-03-15 15:35:00,36.52,36.57,36.52,36.56,48724.0,27.8193,27.8574,27.8193,27.8498,48724.0
2016-03-15 15:40:00,36.57,36.6,36.53,36.54,53406.0,27.8574,27.8802,27.8269,27.8345,53406.0
2016-03-15 15:45:00,36.54,36.56,36.51,36.54,83209.0,27.8345,27.8498,27.8117,27.8345,83209.0
2016-03-15 15:50:00,36.54,36.59,36.53,36.59,78193.0,27.8345,27.8726,27.8269,27.8726,78193.0
2016-03-15 15:55:00,36.58,36.61,36.55,36.56,234938.0,27.865,27.8879,27.8422,27.8498,234938.0
2016-03-16 09:30:00,36.38,36.54,36.38,36.5,40239.0,27.7127,27.8345,27.7127,27.8041,40239.0
2016-03-16 09:35:00,36.5,36.66,36.48,36.65,57551.0,27.8041,27.926,27.7888,27.9183,57551.0
2016-03-16 09:40:00,36.64,36.7,36.6,36.7,9213.0,27.9107,27.9564,27.8802,27.9564,9213.0
2016-03-16 09:45:00,36.71,36.84,36.66,36.83,24893.0,27.964,28.0631,27.926,28.0555,24893.0
2016-03-16 09:50:00,36.83,36.91,36.76,36.76,47020.0,28.0555,28.1164,28.0021,28.0021,47020.0
2016-03-16 09:55:00,36.76,36.83,36.74,36.8,17758.0,28.0021,28.0555,27.9869,28.0326,17758.0
2016-03-16 10:00:00,36.8,36.94,36.8,36.93,31459.0,28.0326,28.1392,28.0326,28.1316,31459.0
2016-03-16 10:05:00,36.94,36.98,36.9,36.93,27383.0,28.1392,28.1697,28.1088,28.1316,27383.0
2016-03-16 10:10:00,36.94,36.95,36.84,36.95,30572.0,28.1392,28.1469,28.0631,28.1469,30572.0
2016-03-16 10:15:00,36.96,36.97,36.88,36.95,81162.0,28.1545,28.1621,28.0935,28.1469,81162.0
2016-03-16 10:20:00,36.94,36.96,36.86,36.89,105576.0,28.1392,28.1545,28.0783,28.1012,105576.0
2016-03-16 10:25:00,36.9,36.9,36.83,36.89,18621.0,28.1088,28.1088,28.0555,28.1012,18621.0
2016-03-16 10:30:00,36.89,36.89,36.8,36.8,8006.0,28.1012,28.1012,28.0326,28.0326,8006.0
2016-03-16 10:35:00,36.81,36.94,36.81,36.94,15925.0,28.0402,28.1392,28.0402,28.1392,15925.0
2016-03-16 10:40:00,36.95,36.98,36.94,36.98,21806.0,28.1469,28.1697,28.1392,28.1697,21806.0
2016-03-16 10:45:00,36.98,37.01,36.95,37.0,24243.0,28.1697,28.1926,28.1469,28.1849,24243.0
2016-03-16 10:50:00,36.99,37.03,36.98,36.99,23607.0,28.1773,28.2078,28.1697,28.1773,23607.0
2016-03-16 10:55:00,36.99,37.04,36.98,37.04,16555.0,28.1773,28.2154,28.1697,28.2154,16555.0
2016-03-16 11:00:00,37.05,37.07,37.01,37.02,22127.0,28.223,28.2383,28.1926,28.2002,22127.0
2016-03-16 11:05:00,37.01,37.05,36.97,37.0,25310.0,28.1926,28.223,28.1621,28.1849,25310.0
2016-03-16 11:10:00,37.0,37.05,36.99,37.0,14370.0,28.1849,28.223,28.1773,28.1849,14370.0
2016-03-16 11:15:00,37.0,37.05,36.99,37.03,13974.0,28.1849,28.223,28.1773,28.2078,13974.0
2016-03-16 11:20:00,37.03,37.04,36.98,37.02,21610.0,28.2078,28.2154,28.1697,28.2002,21610.0
2016-03-16 11:25:00,37.02,37.03,36.98,37.0,21588.0,28.2002,28.2078,28.1697,28.1849,21588.0
2016-03-16 11:30:00,37.0,37.02,36.98,37.0,16958.0,28.1849,28.2002,28.1697,28.1849,16958.0
2016-03-16 11:35:00,36.99,37.03,36.98,37.0,22063.0,28.1773,28.2078,28.1697,28.1849,22063.0
2016-03-16 11:40:00,37.01,37.01,36.98,36.99,24762.0,28.1926,28.1926,28.1697,28.1773,24762.0
2016-03-16 11:45:00,36.99,37.0,36.97,36.99,42693.0,28.1773,28.1849,28.1621,28.1773,42693.0
2016-03-16 11:50:00,36.99,37.02,36.98,37.02,36327.0,28.1773,28.2002,28.1697,28.2002,36327.0
2016-03-16 11:55:00,37.02,37.02,36.97,36.99,28404.0,28.2002,28.2002,28.1621,28.1773,28404.0
2016-03-16 12:00:00,36.98,37.05,36.98,37.01,27214.0,28.1697,28.223,28.1697,28.1926,27214.0
2016-03-16 12:05:00,37.02,37.04,36.99,37.02,25146.0,28.2002,28.2154,28.1773,28.2002,25146.0
2016-03-16 12:10:00,37.03,37.04,37.0,37.0,12420.0,28.2078,28.2154,28.1849,28.1849,12420.0
2016-03-16 12:15:00,37.0,37.02,36.99,37.0,14741.0,28.1849,28.2002,28.1773,28.1849,14741.0
2016-03-16 12:20:00,36.99,37.01,36.98,37.01,21245.0,28.1773,28.1926,28.1697,28.1926,21245.0
2016-03-16 12:25:00,37.01,37.03,36.98,37.0,62441.0,28.1926,28.2078,28.1697,28.1849,62441.0
2016-03-16 12:30:00,36.99,37.02,36.99,37.01,25676.0,28.1773,28.2002,28.1773,28.1926,25676.0
2016-03-16 12:35:00,37.0,37.03,36.98,37.02,15047.0,28.1849,28.2078,28.1697,28.2002,15047.0
2016-03-16 12:40:00,37.02,37.02,36.99,37.01,17779.0,28.2002,28.2002,28.1773,28.1926,17779.0
2016-03-16 12:45:00,37.01,37.01,36.98,36.99,41148.0,28.1926,28.1926,28.1697,28.1773,41148.0
2016-03-16 12:50:00,36.99,37.01,36.98,37.0,34531.0,28.1773,28.1926,28.1697,28.1849,34531.0
2016-03-16 12:55:00,36.99,37.01,36.98,37.01,17587.0,28.1773,28.1926,28.1697,28.1926,17587.0
2016-03-16 13:00:00,37.0,37.02,36.9,36.9,39396.0,28.1849,28.2002,28.1088,28.1088,39396.0
2016-03-16 13:05:00,36.91,36.91,36.87,36.9,14504.0,28.1164,28.1164,28.0859,28.1088,14504.0
2016-03-16 13:10:00,36.9,36.91,36.84,36.86,12294.0,28.1088,28.1164,28.0631,28.0783,12294.0
2016-03-16 13:15:00,36.85,37.02,36.85,37.0,78881.0,28.0707,28.2002,28.0707,28.1849,78881.0
2016-03-16 13:20:00,37.0,37.05,36.93,37.03,53524.0,28.1849,28.223,28.1316,28.2078,53524.0
2016-03-16 13:25:00,37.04,37.1,36.97,36.99,42407.0,28.2154,28.2611,28.1621,28.1773,42407.0
2016-03-16 13:30:00,36.99,37.01,36.94,37.01,20986.0,28.1773,28.1926,28.1392,28.1926,20986.0
2016-03-16 13:35:00,37.01,37.04,37.0,37.04,19059.0,28.1926,28.2154,28.1849,28.2154,19059.0
2016-03-16 13:40:00,37.04,37.09,37.02,37.02,35355.0,28.2154,28.2535,28.2002,28.2002,35355.0
2016-03-16 13:45:00,37.02,37.04,36.99,37.02,21889.0,28.2002,28.2154,28.1773,28.2002,21889.0
2016-03-16 13:50:00,37.02,37.04,37.01,37.04,12908.0,28.2002,28.2154,28.1926,28.2154,12908.0
2016-03-16 13:55:00,37.04,37.06,37.03,37.05,14102.0,28.2154,28.2307,28.2078,28.223,14102.0
2016-03-16 14:00:00,37.05,37.43,37.05,37.38,55691.0,28.223,28.5125,28.223,28.4744,55691.0
2016-03-16 14:05:00,37.37,37.45,37.33,37.38,48616.0,28.4668,28.5277,28.4363,28.4744,48616.0
2016-03-16 14:10:00,37.38,37.38,37.22,37.23,23504.0,28.4744,28.4744,28.3525,28.3602,23504.0
2016-03-16 14:15:00,37.24,37.34,37.23,37.26,35273.0,28.3678,28.4439,28.3602,28.383,35273.0
2016-03-16 14:20:00,37.25,37.46,37.23,37.4,67738.0,28.3754,28.5354,28.3602,28.4897,67738.0
2016-03-16 14:25:00,37.41,37.51,37.39,37.5,57600.0,28.4973,28.5734,28.482,28.5658,57600.0
2016-03-16 14:30:00,37.5,37.55,37.42,37.45,50958.0,28.5658,28.6039,28.5049,28.5277,50958.0
2016-03-16 14:35:00,37.45,37.46,37.31,37.43,35926.0,28.5277,28.5354,28.4211,28.5125,35926.0
2016-03-16 14:40:00,37.43,37.54,37.43,37.53,36571.0,28.5125,28.5963,28.5125,28.5887,36571.0
2016-03-16 14:45:00,37.53,37.59,37.53,37.56,38771.0,28.5887,28.6344,28.5887,28.6115,38771.0
2016-03-16 14:50:00,37.57,37.57,37.45,37.46,24970.0,28.6192,28.6192,28.5277,28.5354,24970.0
2016-03-16 14:55:00,37.46,37.49,37.37,37.37,56597.0,28.5354,28.5582,28.4668,28.4668,56597.0
2016-03-16 15:00:00,37.36,37.44,37.36,37.43,25140.0,28.4592,28.5201,28.4592,28.5125,25140.0
2016-03-16 15:05:00,37.43,37.47,37.39,37.44,42305.0,28.5125,28.543,28.482,28.5201,42305.0
2016-03-16 15:10:00,37.45,37.5,37.4,37.46,28619.0,28.5277,28.5658,28.4897,28.5354,28619.0
2016-03-16 15:15:00,37.47,37.56,37.46,37.48,46497.0,28.543,28.6115,28.5354,28.5506,46497.0
2016-03-16 15:20:00,37.48,37.49,37.38,37.45,31714.0,28.5506,28.5582,28.4744,28.5277,31714.0
2016-03-16 15:25:00,37.45,37.52,37.43,37.48,43104.0,28.5277,28.5811,28.5125,28.5506,43104.0
2016-03-16 15:30:00,37.48,37.51,37.44,37.45,48684.0,28.5506,28.5734,28.5201,28.5277,48684.0
2016-03-16 15:35:00,37.45,37.5,37.43,37.49,61549.0,28.5277,28.5658,28.5125,28.5582,61549.0
2016-03-16 15:40:00,37.5,37.51,37.45,37.48,54899.0,28.5658,28.5734,28.5277,28.5506,54899.0
2016-03-16 15:45:00,37.48,37.51,37.46,37.51,101815.0,28.5506,28.5734,28.5354,28.5734,101815.0
2016-03-16 15:50:00,37.5,37.54,37.49,37.49,107425.0,28.5658,28.5963,28.5582,28.5582,107425.0
2016-03-16 15:55:00,37.5,37.51,37.44,37.46,260976.0,28.5658,28.5734,28.5201,28.5354,260976.0
2016-03-17 09:30:00,37.51,37.74,37.51,37.74,66210.0,28.5734,28.7486,28.5734,28.7486,66210.0
2016-03-17 09:35:00,37.76,37.82,37.67,37.77,61251.0,28.7639,28.8096,28.6953,28.7715,61251.0
2016-03-17 09:40:00,37.78,37.97,37.68,37.96,259430.0,28.7791,28.9239,28.7029,28.9162,259430.0
2016-03-17 09:45:00,37.98,38.13,37.92,38.13,57587.0,28.9315,29.0457,28.8858,29.0457,57587.0
2016-03-17 09:50:00,38.13,38.21,38.1,38.1,52030.0,29.0457,29.1067,29.0229,29.0229,52030.0
2016-03-17 09:55:00,38.09,38.14,37.98,38.13,36106.0,29.0153,29.0534,28.9315,29.0457,36106.0
2016-03-17 10:00:00,38.14,38.17,37.98,38.07,51567.0,29.0534,29.0762,28.9315,29.0,51567.0
2016-03-17 10:05:00,38.06,38.1,37.99,38.08,75121.0,28.9924,29.0229,28.9391,29.0076,75121.0
2016-03-17 10:10:00,38.1,38.28,38.1,38.27,58278.0,29.0229,29.16,29.0229,29.1524,58278.0
2016-03-17 10:15:00,38.28,38.3,38.16,38.24,65912.0,29.16,29.1752,29.0686,29.1295,65912.0
2016-03-17 10:20:00,38.25,38.42,38.21,38.41,129556.0,29.1371,29.2666,29.1067,29.259,129556.0
2016-03-17 10:25:00,38.41,38.59,38.4,38.54,106423.0,29.259,29.3961,29.2514,29.3581,106423.0
2016-03-17 10:30:00,38.54,38.55,38.41,38.52,116588.0,29.3581,29.3657,29.259,29.3428,116588.0
2016-03-17 10:35:00,38.51,38.65,38.51,38.63,41720.0,29.3352,29.4418,29.3352,29.4266,41720.0
2016-03-17 10:40:00,38.63,38.72,38.63,38.71,36379.0,29.4266,29.4952,29.4266,29.4876,36379.0
2016-03-17 10:45:00,38.71,38.76,38.64,38.68,45610.0,29.4876,29.5256,29.4342,29.4647,45610.0
2016-03-17 10:50:00,38.69,38.73,38.6,38.7,34891.0,29.4723,29.5028,29.4038,29.4799,34891.0
2016-03-17 10:55:00,38.69,38.72,38.64,38.67,55133.0,29.4723,29.4952,29.4342,29.4571,55133.0
2016-03-17 11:00:00,38.66,38.67,38.55,38.59,41790.0,29.4495,29.4571,29.3657,29.3961,41790.0
2016-03-17 11:05:00,38.58,38.68,38.58,38.64,26034.0,29.3885,29.4647,29.3885,29.4342,26034.0
2016-03-17 11:10:00,38.63,38.75,38.62,38.64,29898.0,29.4266,29.518,29.419,29.4342,29898.0
2016-03-17 11:15:00,38.64,38.73,38.62,38.63,30440.0,29.4342,29.5028,29.419,29.4266,30440.0
2016-03-17 11:20:00,38.64,38.69,38.6,38.65,23385.0,29.4342,29.4723,29.4038,29.4418,23385.0
2016-03-17 11:25:00,38.65,38.71,38.6,38.61,22441.0,29.4418,29.4876,29.4038,29.4114,22441.0
2016-03-17 11:30:00,38.62,38.62,38.55,38.58,24151.0,29.419,29.419,29.3657,29.3885,24151.0
2016-03-17 11:35:00,38.58,38.58,38.5,38.55,39670.0,29.3885,29.3885,29.3276,29.3657,39670.0
2016-03-17 11:40:00,38.55,38.55,38.5,38.5,47265.0,29.3657,29.3657,29.3276,29.3276,47265.0
2016-03-17 11:45:00,38.5,38.57,38.5,38.5,19479.0,29.3276,29.3809,29.3276,29.3276,19479.0
2016-03-17 11:50:00,38.5,38.57,38.48,38.56,18348.0,29.3276,29.3809,29.3123,29.3733,18348.0
2016-03-17 11:55:00,38.56,38.56,38.48,38.51,21525.0,29.3733,29.3733,29.3123,29.3352,21525.0
2016-03-17 12:00:00,38.51,38.51,38.46,38.48,40735.0,29.3352,29.3352,29.2971,29.3123,40735.0
2016-03-17 12:05:00,38.47,38.5,38.46,38.48,28492.0,29.3047,29.3276,29.2971,29.3123,28492.0
2016-03-17 12:10:00,38.48,38.54,38.48,38.52,27805.0,29.3123,29.3581,29.3123,29.3428,27805.0
2016-03-17 12:15:00,38.52,38.52,38.4,38.42,18181.0,29.3428,29.3428,29.2514,29.2666,18181.0
2016-03-17 12:20:00,38.43,38.51,38.42,38.5,33264.0,29.2743,29.3352,29.2666,29.3276,33264.0
2016-03-17 12:25:00,38.51,38.55,38.47,38.48,17990.0,29.3352,29.3657,29.3047,29.3123,17990.0
2016-03-17 12:30:00,38.49,38.54,38.46,38.51,29780.0,29.32,29.3581,29.2971,29.3352,29780.0
2016-03-17 12:35:00,38.51,38.53,38.4,38.41,27742.0,29.3352,29.3504,29.2514,29.259,27742.0
2016-03-17 12:40:00,38.41,38.46,38.4,38.42,16888.0,29.259,29.2971,29.2514,29.2666,16888.0
2016-03-17 12:45:00,38.42,38.43,38.39,38.39,21046.0,29.2666,29.2743,29.2438,29.2438,21046.0
2016-03-17 12:50:00,38.4,38.43,38.38,38.41,16934.0,29.2514,29.2743,29.2362,29.259,16934.0
2016-03-17 12:55:00,38.42,38.43,38.32,38.32,35345.0,29.2666,29.2743,29.1905,29.1905,35345.0
2016-03-17 13:00:00,38.32,38.37,38.3,38.31,29094.0,29.1905,29.2286,29.1752,29.1828,29094.0
2016-03-17 13:05:00,38.31,38.33,38.29,38.3,18407.0,29.1828,29.1981,29.1676,29.1752,18407.0
2016-03-17 13:10:00,38.3,38.31,38.25,38.29,24797.0,29.1752,29.1828,29.1371,29.1676,24797.0
2016-03-17 13:15:00,38.28,38.33,38.22,38.24,28177.0,29.16,29.1981,29.1143,29.1295,28177.0
2016-03-17 13:20:00,38.24,38.31,38.23,38.3,15676.0,29.1295,29.1828,29.1219,29.1752,15676.0
2016-03-17 13:25:00,38.3,38.34,38.28,38.3,29111.0,29.1752,29.2057,29.16,29.1752,29111.0
2016-03-17 13:30:00,38.29,38.33,38.26,38.33,39931.0,29.1676,29.1981,29.1448,29.1981,39931.0
2016-03-17 13:35:00,38.32,38.41,38.32,38.38,25579.0,29.1905,29.259,29.1905,29.2362,25579.0
2016-03-17 13:40:00,38.38,38.43,38.38,38.42,20812.0,29.2362,29.2743,29.2362,29.2666,20812.0
2016-03-17 13:45:00,38.41,38.41,38.34,38.35,32142.0,29.259,29.259,29.2057,29.2133,32142.0
2016-03-17 13:50:00,38.34,38.37,38.29,38.31,22244.0,29.2057,29.2286,29.1676,29.1828,22244.0
2016-03-17 13:55:00,38.32,38.37,38.27,38.37,29274.0,29.1905,29.2286,29.1524,29.2286,29274.0
2016-03-17 14:00:00,38.37,38.38,38.3,38.35,18912.0,29.2286,29.2362,29.1752,29.2133,18912.0
2016-03-17 14:05:00,38.34,38.37,38.33,38.34,18545.0,29.2057,29.2286,29.1981,29.2057,18545.0
2016-03-17 14:10:00,38.35,38.35,38.3,38.33,36095.0,29.2133,29.2133,29.1752,29.1981,36095.0
2016-03-17 14:15:00,38.32,38.35,38.3,38.3,31999.0,29.1905,29.2133,29.1752,29.1752,31999.0
2016-03-17 14:20:00,38.3,38.32,38.26,38.29,35452.0,29.1752,29.1905,29.1448,29.1676,35452.0
2016-03-17 14:25:00,38.28,38.31,38.24,38.25,30197.0,29.16,29.1828,29.1295,29.1371,30197.0
2016-03-17 14:30:00,38.25,38.28,38.25,38.27,17291.0,29.1371,29.16,29.1371,29.1524,17291.0
2016-03-17 14:35:00,38.27,38.27,38.23,38.23,26417.0,29.1524,29.1524,29.1219,29.1219,26417.0
2016-03-17 14:40:00,38.24,38.25,38.19,38.2,32518.0,29.1295,29.1371,29.0914,29.0991,32518.0
2016-03-17 14:45:00,38.2,38.3,38.19,38.3,26566.0,29.0991,29.1752,29.0914,29.1752,26566.0
2016-03-17 14:50:00,38.3,38.3,38.26,38.27,29596.0,29.1752,29.1752,29.1448,29.1524,29596.0
2016-03-17 14:55:00,38.26,38.28,38.22,38.22,26231.0,29.1448,29.16,29.1143,29.1143,26231.0
2016-03-17 15:00:00,38.23,38.27,38.22,38.25,25765.0,29.1219,29.1524,29.1143,29.1371,25765.0
2016-03-17 15:05:00,38.25,38.26,38.18,38.2,36667.0,29.1371,29.1448,29.0838,29.0991,36667.0
2016-03-17 15:10:00,38.2,38.22,38.18,38.19,40243.0,29.0991,29.1143,29.0838,29.0914,40243.0
2016-03-17 15:15:00,38.19,38.19,38.11,38.11,115325.0,29.0914,29.0914,29.0305,29.0305,115325.0
2016-03-17 15:20:00,38.11,38.15,38.1,38.15,153059.0,29.0305,29.061,29.0229,29.061,153059.0
2016-03-17 15:25:00,38.15,38.19,38.12,38.16,54876.0,29.061,29.0914,29.0381,29.0686,54876.0
2016-03-17 15:30:00,38.16,38.21,38.16,38.18,56199.0,29.0686,29.1067,29.0686,29.0838,56199.0
2016-03-17 15:35:00,38.19,38.27,38.18,38.27,58987.0,29.0914,29.1524,29.0838,29.1524,58987.0
2016-03-17 15:40:00,38.26,38.3,38.24,38.27,48805.0,29.1448,29.1752,29.1295,29.1524,48805.0
2016-03-17 15:45:00,38.28,38.28,38.23,38.26,99859.0,29.16,29.16,29.1219,29.1448,99859.0
2016-03-17 15:50:00,38.25,38.27,38.24,38.27,91450.0,29.1371,29.1524,29.1295,29.1524,91450.0
2016-03-17 15:55:00,38.27,38.27,38.19,38.19,222428.0,29.1524,29.1524,29.0914,29.0914,222428.0
2016-03-18 09:30:00,38.33,38.55,38.21,38.53,812566.0,29.1981,29.3657,29.1067,29.3504,812566.0
2016-03-18 09:35:00,38.55,38.9,38.49,38.85,65665.0,29.3657,29.6323,29.32,29.5942,65665.0
2016-03-18 09:40:00,38.83,38.96,38.77,38.91,40451.0,29.579,29.678,29.5333,29.6399,40451.0
2016-03-18 09:45:00,38.89,38.93,38.75,38.82,32913.0,29.6247,29.6551,29.518,29.5713,32913.0
2016-03-18 09:50:00,38.84,38.92,38.71,38.77,47426.0,29.5866,29.6475,29.4876,29.5333,47426.0
2016-03-18 09:55:00,38.78,38.87,38.72,38.77,20809.0,29.5409,29.6094,29.4952,29.5333,20809.0
2016-03-18 10:00:00,38.78,38.8,38.57,38.69,67056.0,29.5409,29.5561,29.3809,29.4723,67056.0
2016-03-18 10:05:00,38.69,38.69,38.5,38.63,32757.0,29.4723,29.4723,29.3276,29.4266,32757.0
2016-03-18 10:10:00,38.63,38.77,38.63,38.67,47902.0,29.4266,29.5333,29.4266,29.4571,47902.0
2016-03-18 10:15:00,38.67,38.73,38.57,38.57,18476.0,29.4571,29.5028,29.3809,29.3809,18476.0
2016-03-18 10:20:00,38.58,38.68,38.57,38.59,56386.0,29.3885,29.4647,29.3809,29.3961,56386.0
2016-03-18 10:25:00,38.59,38.6,38.44,38.45,58074.0,29.3961,29.4038,29.2819,29.2895,58074.0
2016-03-18 10:30:00,38.46,38.61,38.46,38.52,32819.0,29.2971,29.4114,29.2971,29.3428,32819.0
2016-03-18 10:35:00,38.52,38.52,38.46,38.49,25030.0,29.3428,29.3428,29.2971,29.32,25030.0
2016-03-18 10:40:00,38.5,38.58,38.49,38.52,33248.0,29.3276,29.3885,29.32,29.3428,33248.0
2016-03-18 10:45:00,38.54,38.56,38.48,38.49,38351.0,29.3581,29.3733,29.3123,29.32,38351.0
2016-03-18 10:50:00,38.48,38.5,38.47,38.5,19272.0,29.3123,29.3276,29.3047,29.3276,19272.0
2016-03-18 10:55:00,38.49,38.5,38.39,38.47,24399.0,29.32,29.3276,29.2438,29.3047,24399.0
2016-03-18 11:00:00,38.47,38.5,38.45,38.45,23793.0,29.3047,29.3276,29.2895,29.2895,23793.0
2016-03-18 11:05:00,38.44,38.49,38.41,38.42,26479.0,29.2819,29.32,29.259,29.2666,26479.0
2016-03-18 11:10:00,38.42,38.44,38.34,38.34,67868.0,29.2666,29.2819,29.2057,29.2057,67868.0
2016-03-18 11:15:00,38.34,38.41,38.32,38.41,34684.0,29.2057,29.259,29.1905,29.259,34684.0
2016-03-18 11:20:00,38.41,38.47,38.36,38.46,34259.0,29.259,29.3047,29.2209,29.2971,34259.0
2016-03-18 11:25:00,38.46,38.47,38.37,38.37,29179.0,29.2971,29.3047,29.2286,29.2286,29179.0
2016-03-18 11:30:00,38.37,38.39,38.35,38.37,20272.0,29.2286,29.2438,29.2133,29.2286,20272.0
2016-03-18 11:35:00,38.37,38.42,38.31,38.32,15164.0,29.2286,29.2666,29.1828,29.1905,15164.0
2016-03-18 11:40:00,38.32,38.37,38.26,38.27,41337.0,29.1905,29.2286,29.1448,29.1524,41337.0
2016-03-18 11:45:00,38.28,38.31,38.23,38.24,19031.0,29.16,29.1828,29.1219,29.1295,19031.0
2016-03-18 11:50:00,38.23,38.27,38.22,38.26,17627.0,29.1219,29.1524,29.1143,29.1448,17627.0
2016-03-18 11:55:00,38.26,38.27,38.21,38.25,15928.0,29.1448,29.1524,29.1067,29.1371,15928.0
2016-03-18 12:00:00,38.26,38.28,38.22,38.24,48678.0,29.1448,29.16,29.1143,29.1295,48678.0
2016-03-18 12:05:00,38.25,38.25,38.22,38.23,13025.0,29.1371,29.1371,29.1143,29.1219,13025.0
2016-03-18 12:10:00,38.24,38.29,38.23,38.29,13586.0,29.1295,29.1676,29.1219,29.1676,13586.0
2016-03-18 12:15:00,38.29,38.29,38.21,38.28,21051.0,29.1676,29.1676,29.1067,29.16,21051.0
2016-03-18 12:20:00,38.29,38.34,38.28,38.33,13714.0,29.1676,29.2057,29.16,29.1981,13714.0
2016-03-18 12:25:00,38.34,38.34,38.26,38.27,28234.0,29.2057,29.2057,29.1448,29.1524,28234.0
2016-03-18 12:30:00,38.27,38.27,38.24,38.25,61716.0,29.1524,29.1524,29.1295,29.1371,61716.0
2016-03-18 12:35:00,38.26,38.36,38.25,38.35,55219.0,29.1448,29.2209,29.1371,29.2133,55219.0
2016-03-18 12:40:00,38.33,38.36,38.31,38.36,11586.0,29.1981,29.2209,29.1828,29.2209,11586.0
2016-03-18 12:45:00,38.36,38.39,38.32,38.33,21277.0,29.2209,29.2438,29.1905,29.1981,21277.0
2016-03-18 12:50:00,38.32,38.36,38.3,38.35,15566.0,29.1905,29.2209,29.1752,29.2133,15566.0
2016-03-18 12:55:00,38.36,38.36,38.3,38.3,9772.0,29.2209,29.2209,29.1752,29.1752,9772.0
2016-03-18 13:00:00,38.31,38.33,38.26,38.27,19233.0,29.1828,29.1981,29.1448,29.1524,19233.0
2016-03-18 13:05:00,38.26,38.31,38.26,38.27,18083.0,29.1448,29.1828,29.1448,29.1524,18083.0
2016-03-18 13:10:00,38.27,38.28,38.23,38.23,15335.0,29.1524,29.16,29.1219,29.1219,15335.0
2016-03-18 13:15:00,38.23,38.26,38.21,38.25,16176.0,29.1219,29.1448,29.1067,29.1371,16176.0
2016-03-18 13:20:00,38.25,38.27,38.24,38.25,12735.0,29.1371,29.1524,29.1295,29.1371,12735.0
2016-03-18 13:25:00,38.24,38.26,38.21,38.22,9693.0,29.1295,29.1448,29.1067,29.1143,9693.0
2016-03-18 13:30:00,38.22,38.22,38.14,38.15,14618.0,29.1143,29.1143,29.0534,29.061,14618.0
2016-03-18 13:35:00,38.16,38.16,38.11,38.14,24213.0,29.0686,29.0686,29.0305,29.0534,24213.0
2016-03-18 13:40:00,38.13,38.17,38.11,38.17,26339.0,29.0457,29.0762,29.0305,29.0762,26339.0
2016-03-18 13:45:00,38.18,38.2,38.1,38.1,51767.0,29.0838,29.0991,29.0229,29.0229,51767.0
2016-03-18 13:50:00,38.1,38.17,38.1,38.17,28926.0,29.0229,29.0762,29.0229,29.0762,28926.0
2016-03-18 13:55:00,38.18,38.2,38.17,38.19,9419.0,29.0838,29.0991,29.0762,29.0914,9419.0
2016-03-18 14:00:00,38.19,38.21,38.16,38.16,17318.0,29.0914,29.1067,29.0686,29.0686,17318.0
2016-03-18 14:05:00,38.17,38.18,38.15,38.17,24577.0,29.0762,29.0838,29.061,29.0762,24577.0
2016-03-18 14:10:00,38.17,38.23,38.17,38.2,24251.0,29.0762,29.1219,29.0762,29.0991,24251.0
2016-03-18 14:15:00,38.2,38.2,38.14,38.17,22026.0,29.0991,29.0991,29.0534,29.0762,22026.0
2016-03-18 14:20:00,38.17,38.22,38.17,38.22,32116.0,29.0762,29.1143,29.0762,29.1143,32116.0
2016-03-18 14:25:00,38.22,38.24,38.19,38.21,41319.0,29.1143,29.1295,29.0914,29.1067,41319.0
2016-03-18 14:30:00,38.2,38.23,38.2,38.23,23357.0,29.0991,29.1219,29.0991,29.1219,23357.0
2016-03-18 14:35:00,38.23,38.23,38.15,38.16,22941.0,29.1219,29.1219,29.061,29.0686,22941.0
2016-03-18 14:40:00,38.17,38.18,38.11,38.12,37912.0,29.0762,29.0838,29.0305,29.0381,37912.0
2016-03-18 14:45:00,38.12,38.15,38.12,38.15,18836.0,29.0381,29.061,29.0381,29.061,18836.0
2016-03-18 14:50:00,38.15,38.15,38.12,38.12,14064.0,29.061,29.061,29.0381,29.0381,14064.0
2016-03-18 14:55:00,38.12,38.12,38.05,38.07,22912.0,29.0381,29.0381,28.9848,29.0,22912.0
2016-03-18 15:00:00,38.07,38.08,38.04,38.05,34146.0,29.0,29.0076,28.9772,28.9848,34146.0
2016-03-18 15:05:00,38.07,38.07,38.0,38.0,66735.0,29.0,29.0,28.9467,28.9467,66735.0
2016-03-18 15:10:00,38.01,38.02,37.99,38.01,57127.0,28.9543,28.9619,28.9391,28.9543,57127.0
2016-03-18 15:15:00,38.01,38.05,37.97,37.97,69009.0,28.9543,28.9848,28.9239,28.9239,69009.0
2016-03-18 15:20:00,37.98,37.99,37.96,37.97,62422.0,28.9315,28.9391,28.9162,28.9239,62422.0
2016-03-18 15:25:00,37.97,37.98,37.92,37.94,50440.0,28.9239,28.9315,28.8858,28.901,50440.0
2016-03-18 15:30:00,37.94,37.96,37.91,37.92,64677.0,28.901,28.9162,28.8781,28.8858,64677.0
2016-03-18 15:35:00,37.92,37.97,37.92,37.97,59101.0,28.8858,28.9239,28.8858,28.9239,59101.0
2016-03-18 15:40:00,37.98,38.02,37.94,37.94,81572.0,28.9315,28.9619,28.901,28.901,81572.0
2016-03-18 15:45:00,37.95,38.05,37.94,38.04,113385.0,28.9086,28.9848,28.901,28.9772,113385.0
2016-03-18 15:50:00,38.03,38.07,38.01,38.01,142393.0,28.9696,29.0,28.9543,28.9543,142393.0
2016-03-18 15:55:00,38.02,38.1,38.01,38.07,411327.0,28.9619,29.0229,28.9543,29.0,411327.0
2016-03-21 09:30:00,37.85,37.99,37.85,37.85,94997.0,28.8324,28.9391,28.8324,28.8324,94997.0
2016-03-21 09:35:00,37.84,37.92,37.72,37.92,23324.0,28.8248,28.8858,28.7334,28.8858,23324.0
2016-03-21 09:40:00,37.91,38.07,37.91,38.06,40287.0,28.8781,29.0,28.8781,28.9924,40287.0
2016-03-21 09:45:00,38.06,38.07,37.9,37.94,30414.0,28.9924,29.0,28.8705,28.901,30414.0
2016-03-21 09:50:00,37.95,38.09,37.95,38.01,23776.0,28.9086,29.0153,28.9086,28.9543,23776.0
2016-03-21 09:55:00,38.02,38.14,38.01,38.05,21535.0,28.9619,29.0534,28.9543,28.9848,21535.0
2016-03-21 10:00:00,38.06,38.09,37.98,37.98,21145.0,28.9924,29.0153,28.9315,28.9315,21145.0
2016-03-21 10:05:00,37.99,38.14,37.94,38.11,44322.0,28.9391,29.0534,28.901,29.0305,44322.0
2016-03-21 10:10:00,38.1,38.1,37.98,38.02,16876.0,29.0229,29.0229,28.9315,28.9619,16876.0
2016-03-21 10:15:00,38.0,38.04,37.92,38.04,34975.0,28.9467,28.9772,28.8858,28.9772,34975.0
2016-03-21 10:20:00,38.05,38.06,37.93,38.06,28114.0,28.9848,28.9924,28.8934,28.9924,28114.0
2016-03-21 10:25:00,38.06,38.1,37.99,38.01,26337.0,28.9924,29.0229,28.9391,28.9543,26337.0
2016-03-21 10:30:00,38.02,38.02,37.91,37.91,47195.0,28.9619,28.9619,28.8781,28.8781,47195.0
2016-03-21 10:35:00,37.92,37.98,37.9,37.94,47656.0,28.8858,28.9315,28.8705,28.901,47656.0
2016-03-21 10:40:00,37.94,38.01,37.88,37.89,22773.0,28.901,28.9543,28.8553,28.8629,22773.0
2016-03-21 10:45:00,37.88,37.96,37.86,37.91,40030.0,28.8553,28.9162,28.8401,28.8781,40030.0
2016-03-21 10:50:00,37.91,37.97,37.87,37.91,19916.0,28.8781,28.9239,28.8477,28.8781,19916.0
2016-03-21 10:55:00,37.91,37.98,37.91,37.93,21911.0,28.8781,28.9315,28.8781,28.8934,21911.0
2016-03-21 11:00:00,37.92,37.94,37.87,37.91,19076.0,28.8858,28.901,28.8477,28.8781,19076.0
2016-03-21 11:05:00,37.9,37.94,37.88,37.88,13901.0,28.8705,28.901,28.8553,28.8553,13901.0
2016-03-21 11:10:00,37.87,37.92,37.85,37.85,31316.0,28.8477,28.8858,28.8324,28.8324,31316.0
2016-03-21 11:15:00,37.85,37.96,37.85,37.95,18943.0,28.8324,28.9162,28.8324,28.9086,18943.0
2016-03-21 11:20:00,37.95,37.99,37.92,37.94,18979.0,28.9086,28.9391,28.8858,28.901,18979.0
2016-03-21 11:25:00,37.94,37.98,37.92,37.93,23033.0,28.901,28.9315,28.8858,28.8934,23033.0
2016-03-21 11:30:00,37.94,38.05,37.93,38.01,31108.0,28.901,28.9848,28.8934,28.9543,31108.0
2016-03-21 11:35:00,38.01,38.04,37.99,38.02,16911.0,28.9543,28.9772,28.9391,28.9619,16911.0
2016-03-21 11:40:00,37.99,38.05,37.96,38.02,19591.0,28.9391,28.9848,28.9162,28.9619,19591.0
2016-03-21 11:45:00,38.03,38.06,38.0,38.01,22799.0,28.9696,28.9924,28.9467,28.9543,22799.0
2016-03-21 11:50:00,38.02,38.07,37.98,38.05,28236.0,28.9619,29.0,28.9315,28.9848,28236.0
2016-03-21 11:55:00,38.04,38.09,38.04,38.06,19608.0,28.9772,29.0153,28.9772,28.9924,19608.0
2016-03-21 12:00:00,38.05,38.09,38.01,38.08,18697.0,28.9848,29.0153,28.9543,29.0076,18697.0
2016-03-21 12:05:00,38.07,38.12,38.05,38.12,60290.0,29.0,29.0381,28.9848,29.0381,60290.0
2016-03-21 12:10:00,38.12,38.16,38.1,38.14,17812.0,29.0381,29.0686,29.0229,29.0534,17812.0
2016-03-21 12:15:00,38.14,38.14,38.07,38.1,28886.0,29.0534,29.0534,29.0,29.0229,28886.0
2016-03-21 12:20:00,38.1,38.15,38.05,38.07,20039.0,29.0229,29.061,28.9848,29.0,20039.0
2016-03-21 12:25:00,38.07,38.14,38.04,38.07,35140.0,29.0,29.0534,28.9772,29.0,35140.0
2016-03-21 12:30:00,38.07,38.13,38.07,38.08,14547.0,29.0,29.0457,29.0,29.0076,14547.0
2016-03-21 12:35:00,38.08,38.15,38.07,38.15,39019.0,29.0076,29.061,29.0,29.061,39019.0
2016-03-21 12:40:00,38.14,38.15,38.09,38.11,21489.0,29.0534,29.061,29.0153,29.0305,21489.0
2016-03-21 12:45:00,38.11,38.11,38.03,38.03,14503.0,29.0305,29.0305,28.9696,28.9696,14503.0
2016-03-21 12:50:00,38.03,38.07,38.03,38.07,14959.0,28.9696,29.0,28.9696,29.0,14959.0
2016-03-21 12:55:00,38.07,38.14,38.06,38.14,25809.0,29.0,29.0534,28.9924,29.0534,25809.0
2016-03-21 13:00:00,38.13,38.16,38.09,38.12,18058.0,29.0457,29.0686,29.0153,29.0381,18058.0
2016-03-21 13:05:00,38.12,38.15,38.1,38.15,18198.0,29.0381,29.061,29.0229,29.061,18198.0
2016-03-21 13:10:00,38.15,38.17,38.13,38.16,15497.0,29.061,29.0762,29.0457,29.0686,15497.0
2016-03-21 13:15:00,38.16,38.24,38.15,38.23,21786.0,29.0686,29.1295,29.061,29.1219,21786.0
2016-03-21 13:20:00,38.23,38.24,38.2,38.23,14719.0,29.1219,29.1295,29.0991,29.1219,14719.0
2016-03-21 13:25:00,38.23,38.24,38.19,38.2,23871.0,29.1219,29.1295,29.0914,29.0991,23871.0
2016-03-21 13:30:00,38.2,38.22,38.18,38.2,21623.0,29.0991,29.1143,29.0838,29.0991,21623.0
2016-03-21 13:35:00,38.2,38.24,38.18,38.21,19503.0,29.0991,29.1295,29.0838,29.1067,19503.0
2016-03-21 13:40:00,38.21,38.22,38.14,38.14,18595.0,29.1067,29.1143,29.0534,29.0534,18595.0
2016-03-21 13:45:00,38.14,38.18,38.14,38.17,28347.0,29.0534,29.0838,29.0534,29.0762,28347.0
2016-03-21 13:50:00,38.16,38.21,38.15,38.21,18011.0,29.0686,29.1067,29.061,29.1067,18011.0
2016-03-21 13:55:00,38.21,38.22,38.15,38.16,19330.0,29.1067,29.1143,29.061,29.0686,19330.0
2016-03-21 14:00:00,38.17,38.19,38.14,38.16,22019.0,29.0762,29.0914,29.0534,29.0686,22019.0
2016-03-21 14:05:00,38.15,38.16,38.13,38.16,39082.0,29.061,29.0686,29.0457,29.0686,39082.0
2016-03-21 14:10:00,38.15,38.17,38.12,38.13,46336.0,29.061,29.0762,29.0381,29.0457,46336.0
2016-03-21 14:15:00,38.14,38.18,38.12,38.14,47503.0,29.0534,29.0838,29.0381,29.0534,47503.0
2016-03-21 14:20:00,38.15,38.2,38.13,38.18,24889.0,29.061,29.0991,29.0457,29.0838,24889.0
2016-03-21 14:25:00,38.18,38.19,38.15,38.18,17278.0,29.0838,29.0914,29.061,29.0838,17278.0
2016-03-21 14:30:00,38.17,38.23,38.17,38.19,29654.0,29.0762,29.1219,29.0762,29.0914,29654.0
2016-03-21 14:35:00,38.18,38.25,38.16,38.25,19520.0,29.0838,29.1371,29.0686,29.1371,19520.0
2016-03-21 14:40:00,38.24,38.26,38.21,38.25,17989.0,29.1295,29.1448,29.1067,29.1371,17989.0
2016-03-21 14:45:00,38.24,38.25,38.17,38.21,88367.0,29.1295,29.1371,29.0762,29.1067,88367.0
2016-03-21 14:50:00,38.21,38.27,38.21,38.26,46288.0,29.1067,29.1524,29.1067,29.1448,46288.0
2016-03-21 14:55:00,38.26,38.28,38.25,38.26,13351.0,29.1448,29.16,29.1371,29.1448,13351.0
2016-03-21 15:00:00,38.25,38.26,38.17,38.19,87017.0,29.1371,29.1448,29.0762,29.0914,87017.0
2016-03-21 15:05:00,38.19,38.21,38.18,38.2,20972.0,29.0914,29.1067,29.0838,29.0991,20972.0
2016-03-21 15:10:00,38.2,38.25,38.2,38.23,18213.0,29.0991,29.1371,29.0991,29.1219,18213.0
2016-03-21 15:15:00,38.23,38.24,38.18,38.2,33633.0,29.1219,29.1295,29.0838,29.0991,33633.0
2016-03-21 15:20:00,38.2,38.23,38.19,38.2,23529.0,29.0991,29.1219,29.0914,29.0991,23529.0
2016-03-21 15:25:00,38.2,38.25,38.2,38.24,22572.0,29.0991,29.1371,29.0991,29.1295,22572.0
2016-03-21 15:30:00,38.23,38.24,38.21,38.23,35928.0,29.1219,29.1295,29.1067,29.1219,35928.0
2016-03-21 15:35:00,38.23,38.23,38.19,38.21,40232.0,29.1219,29.1219,29.0914,29.1067,40232.0
2016-03-21 15:40:00,38.21,38.24,38.19,38.22,42319.0,29.1067,29.1295,29.0914,29.1143,42319.0
2016-03-21 15:45:00,38.22,38.22,38.18,38.2,73478.0,29.1143,29.1143,29.0838,29.0991,73478.0
2016-03-21 15:50:00,38.2,38.23,38.18,38.2,98697.0,29.0991,29.1219,29.0838,29.0991,98697.0
2016-03-21 15:55:00,38.2,38.21,38.15,38.16,231907.0,29.0991,29.1067,29.061,29.0686,231907.0
2016-03-22 09:30:00,37.9,37.94,37.82,37.82,48435.0,28.8705,28.901,28.8096,28.8096,48435.0
2016-03-22 09:35:00,37.84,37.87,37.75,37.76,18088.0,28.8248,28.8477,28.7563,28.7639,18088.0
2016-03-22 09:40:00,37.76,37.81,37.71,37.76,12442.0,28.7639,28.802,28.7258,28.7639,12442.0
2016-03-22 09:45:00,37.77,37.77,37.61,37.62,19028.0,28.7715,28.7715,28.6496,28.6572,19028.0
2016-03-22 09:50:00,37.62,37.67,37.55,37.64,20075.0,28.6572,28.6953,28.6039,28.6725,20075.0
2016-03-22 09:55:00,37.65,37.68,37.6,37.66,36847.0,28.6801,28.7029,28.642,28.6877,36847.0
2016-03-22 10:00:00,37.66,37.81,37.66,37.74,30299.0,28.6877,28.802,28.6877,28.7486,30299.0
2016-03-22 10:05:00,37.74,37.81,37.66,37.66,29972.0,28.7486,28.802,28.6877,28.6877,29972.0
2016-03-22 10:10:00,37.67,37.76,37.67,37.71,35214.0,28.6953,28.7639,28.6953,28.7258,35214.0
2016-03-22 10:15:00,37.71,37.72,37.64,37.69,27326.0,28.7258,28.7334,28.6725,28.7106,27326.0
2016-03-22 10:20:00,37.7,37.79,37.69,37.79,17975.0,28.7182,28.7867,28.7106,28.7867,17975.0
2016-03-22 10:25:00,37.77,37.86,37.76,37.81,24048.0,28.7715,28.8401,28.7639,28.802,24048.0
2016-03-22 10:30:00,37.8,37.84,37.78,37.83,17579.0,28.7944,28.8248,28.7791,28.8172,17579.0
2016-03-22 10:35:00,37.84,37.95,37.81,37.94,75263.0,28.8248,28.9086,28.802,28.901,75263.0
2016-03-22 10:40:00,37.93,37.93,37.8,37.83,36202.0,28.8934,28.8934,28.7944,28.8172,36202.0
2016-03-22 10:45:00,37.84,37.89,37.81,37.89,14444.0,28.8248,28.8629,28.802,28.8629,14444.0
2016-03-22 10:50:00,37.88,37.88,37.8,37.84,30448.0,28.8553,28.8553,28.7944,28.8248,30448.0
2016-03-22 10:55:00,37.84,37.86,37.77,37.77,15679.0,28.8248,28.8401,28.7715,28.7715,15679.0
2016-03-22 11:00:00,37.76,37.82,37.73,37.81,15208.0,28.7639,28.8096,28.741,28.802,15208.0
2016-03-22 11:05:00,37.82,37.83,37.77,37.78,17554.0,28.8096,28.8172,28.7715,28.7791,17554.0
2016-03-22 11:10:00,37.77,37.83,37.77,37.83,17371.0,28.7715,28.8172,28.7715,28.8172,17371.0
2016-03-22 11:15:00,37.83,37.89,37.83,37.89,11173.0,28.8172,28.8629,28.8172,28.8629,11173.0
2016-03-22 11:20:00,37.88,37.89,37.82,37.84,10521.0,28.8553,28.8629,28.8096,28.8248,10521.0
2016-03-22 11:25:00,37.84,37.86,37.8,37.8,12507.0,28.8248,28.8401,28.7944,28.7944,12507.0
2016-03-22 11:30:00,37.8,37.84,37.79,37.8,27737.0,28.7944,28.8248,28.7867,28.7944,27737.0
2016-03-22 11:35:00,37.8,37.83,37.75,37.8,18945.0,28.7944,28.8172,28.7563,28.7944,18945.0
2016-03-22 11:40:00,37.79,37.8,37.73,37.75,8168.0,28.7867,28.7944,28.741,28.7563,8168.0
2016-03-22 11:45:00,37.75,37.75,37.65,37.65,13131.0,28.7563,28.7563,28.6801,28.6801,13131.0
2016-03-22 11:50:00,37.66,37.67,37.63,37.63,14535.0,28.6877,28.6953,28.6649,28.6649,14535.0
2016-03-22 11:55:00,37.63,37.75,37.63,37.74,11629.0,28.6649,28.7563,28.6649,28.7486,11629.0
2016-03-22 12:00:00,37.74,37.79,37.73,37.77,6318.0,28.7486,28.7867,28.741,28.7715,6318.0
2016-03-22 12:05:00,37.77,37.79,37.76,37.79,6622.0,28.7715,28.7867,28.7639,28.7867,6622.0
2016-03-22 12:10:00,37.79,37.79,37.75,37.75,10593.0,28.7867,28.7867,28.7563,28.7563,10593.0
2016-03-22 12:15:00,37.75,37.82,37.74,37.8,9877.0,28.7563,28.8096,28.7486,28.7944,9877.0
2016-03-22 12:20:00,37.79,37.85,37.79,37.84,7562.0,28.7867,28.8324,28.7867,28.8248,7562.0
2016-03-22 12:25:00,37.84,37.88,37.81,37.87,22759.0,28.8248,28.8553,28.802,28.8477,22759.0
2016-03-22 12:30:00,37.87,37.87,37.83,37.84,5966.0,28.8477,28.8477,28.8172,28.8248,5966.0
2016-03-22 12:35:00,37.83,37.85,37.82,37.83,5537.0,28.8172,28.8324,28.8096,28.8172,5537.0
2016-03-22 12:40:00,37.83,37.89,37.83,37.85,14772.0,28.8172,28.8629,28.8172,28.8324,14772.0
2016-03-22 12:45:00,37.84,37.85,37.79,37.79,11278.0,28.8248,28.8324,28.7867,28.7867,11278.0
2016-03-22 12:50:00,37.8,37.82,37.77,37.8,10884.0,28.7944,28.8096,28.7715,28.7944,10884.0
2016-03-22 12:55:00,37.8,37.87,37.8,37.87,16418.0,28.7944,28.8477,28.7944,28.8477,16418.0
2016-03-22 13:00:00,37.88,37.89,37.86,37.89,9231.0,28.8553,28.8629,28.8401,28.8629,9231.0
2016-03-22 13:05:00,37.88,37.9,37.84,37.86,12262.0,28.8553,28.8705,28.8248,28.8401,12262.0
2016-03-22 13:10:00,37.86,37.89,37.82,37.82,8241.0,28.8401,28.8629,28.8096,28.8096,8241.0
2016-03-22 13:15:00,37.83,37.84,37.81,37.83,11084.0,28.8172,28.8248,28.802,28.8172,11084.0
2016-03-22 13:20:00,37.82,37.85,37.81,37.83,13377.0,28.8096,28.8324,28.802,28.8172,13377.0
2016-03-22 13:25:00,37.82,37.92,37.82,37.91,11517.0,28.8096,28.8858,28.8096,28.8781,11517.0
2016-03-22 13:30:00,37.9,37.9,37.83,37.9,11505.0,28.8705,28.8705,28.8172,28.8705,11505.0
2016-03-22 13:35:00,37.89,37.89,37.83,37.84,10406.0,28.8629,28.8629,28.8172,28.8248,10406.0
2016-03-22 13:40:00,37.84,37.84,37.78,37.78,26740.0,28.8248,28.8248,28.7791,28.7791,26740.0
2016-03-22 13:45:00,37.77,37.8,37.77,37.8,10078.0,28.7715,28.7944,28.7715,28.7944,10078.0
2016-03-22 13:50:00,37.79,37.81,37.77,37.78,12765.0,28.7867,28.802,28.7715,28.7791,12765.0
2016-03-22 13:55:00,37.78,37.81,37.76,37.79,35032.0,28.7791,28.802,28.7639,28.7867,35032.0
2016-03-22 14:00:00,37.79,37.8,37.76,37.78,12976.0,28.7867,28.7944,28.7639,28.7791,12976.0
2016-03-22 14:05:00,37.78,37.81,37.75,37.79,13745.0,28.7791,28.802,28.7563,28.7867,13745.0
2016-03-22 14:10:00,37.79,37.81,37.78,37.8,12096.0,28.7867,28.802,28.7791,28.7944,12096.0
2016-03-22 14:15:00,37.8,37.82,37.75,37.81,16223.0,28.7944,28.8096,28.7563,28.802,16223.0
2016-03-22 14:20:00,37.8,37.82,37.8,37.82,4177.0,28.7944,28.8096,28.7944,28.8096,4177.0
2016-03-22 14:25:00,37.82,37.83,37.79,37.82,18124.0,28.8096,28.8172,28.7867,28.8096,18124.0
2016-03-22 14:30:00,37.82,37.83,37.78,37.81,14818.0,28.8096,28.8172,28.7791,28.802,14818.0
2016-03-22 14:35:00,37.8,37.81,37.77,37.79,11155.0,28.7944,28.802,28.7715,28.7867,11155.0
2016-03-22 14:40:00,37.8,37.85,37.8,37.83,7894.0,28.7944,28.8324,28.7944,28.8172,7894.0
2016-03-22 14:45:00,37.83,37.85,37.8,37.82,43013.0,28.8172,28.8324,28.7944,28.8096,43013.0
2016-03-22 14:50:00,37.82,37.84,37.8,37.83,15261.0,28.8096,28.8248,28.7944,28.8172,15261.0
2016-03-22 14:55:00,37.83,37.83,37.73,37.73,59898.0,28.8172,28.8172,28.741,28.741,59898.0
2016-03-22 15:00:00,37.73,37.77,37.73,37.74,26969.0,28.741,28.7715,28.741,28.7486,26969.0
2016-03-22 15:05:00,37.75,37.76,37.7,37.72,16010.0,28.7563,28.7639,28.7182,28.7334,16010.0
2016-03-22 15:10:00,37.71,37.71,37.67,37.67,11238.0,28.7258,28.7258,28.6953,28.6953,11238.0
2016-03-22 15:15:00,37.67,37.67,37.61,37.63,22635.0,28.6953,28.6953,28.6496,28.6649,22635.0
2016-03-22 15:20:00,37.64,37.67,37.63,37.65,15720.0,28.6725,28.6953,28.6649,28.6801,15720.0
2016-03-22 15:25:00,37.65,37.67,37.64,37.64,10586.0,28.6801,28.6953,28.6725,28.6725,10586.0
2016-03-22 15:30:00,37.65,37.65,37.6,37.61,40198.0,28.6801,28.6801,28.642,28.6496,40198.0
2016-03-22 15:35:00,37.61,37.65,37.6,37.61,16887.0,28.6496,28.6801,28.642,28.6496,16887.0
2016-03-22 15:40:00,37.62,37.66,37.61,37.65,37981.0,28.6572,28.6877,28.6496,28.6801,37981.0
2016-03-22 15:45:00,37.65,37.67,37.59,37.59,47577.0,28.6801,28.6953,28.6344,28.6344,47577.0
2016-03-22 15:50:00,37.59,37.63,37.59,37.61,42230.0,28.6344,28.6649,28.6344,28.6496,42230.0
2016-03-22 15:55:00,37.6,37.63,37.58,37.61,156720.0,28.642,28.6649,28.6268,28.6496,156720.0
2016-03-23 09:30:00,37.48,37.59,37.16,37.22,61700.0,28.5506,28.6344,28.3068,28.3525,61700.0
2016-03-23 09:35:00,37.22,37.24,37.03,37.03,24344.0,28.3525,28.3678,28.2078,28.2078,24344.0
2016-03-23 09:40:00,37.02,37.11,37.01,37.01,21338.0,28.2002,28.2687,28.1926,28.1926,21338.0
2016-03-23 09:45:00,37.01,37.18,37.01,37.08,24127.0,28.1926,28.3221,28.1926,28.2459,24127.0
2016-03-23 09:50:00,37.09,37.3,37.07,37.27,16898.0,28.2535,28.4135,28.2383,28.3906,16898.0
2016-03-23 09:55:00,37.27,37.27,37.09,37.09,12187.0,28.3906,28.3906,28.2535,28.2535,12187.0
2016-03-23 10:00:00,37.1,37.15,37.06,37.15,31084.0,28.2611,28.2992,28.2307,28.2992,31084.0
2016-03-23 10:05:00,37.14,37.16,37.09,37.11,63305.0,28.2916,28.3068,28.2535,28.2687,63305.0
2016-03-23 10:10:00,37.11,37.22,37.11,37.16,23724.0,28.2687,28.3525,28.2687,28.3068,23724.0
2016-03-23 10:15:00,37.15,37.15,37.08,37.12,36824.0,28.2992,28.2992,28.2459,28.2764,36824.0
2016-03-23 10:20:00,37.12,37.17,37.12,37.13,10218.0,28.2764,28.3144,28.2764,28.284,10218.0
2016-03-23 10:25:00,37.12,37.2,37.11,37.15,36506.0,28.2764,28.3373,28.2687,28.2992,36506.0
2016-03-23 10:30:00,37.15,37.16,37.02,37.03,54360.0,28.2992,28.3068,28.2002,28.2078,54360.0
2016-03-23 10:35:00,37.03,37.04,36.93,36.97,40473.0,28.2078,28.2154,28.1316,28.1621,40473.0
2016-03-23 10:40:00,36.97,37.11,36.95,37.1,15359.0,28.1621,28.2687,28.1469,28.2611,15359.0
2016-03-23 10:45:00,37.1,37.16,37.06,37.11,25328.0,28.2611,28.3068,28.2307,28.2687,25328.0
2016-03-23 10:50:00,37.11,37.16,37.08,37.11,16011.0,28.2687,28.3068,28.2459,28.2687,16011.0
2016-03-23 10:55:00,37.11,37.11,37.01,37.04,15997.0,28.2687,28.2687,28.1926,28.2154,15997.0
2016-03-23 11:00:00,37.04,37.09,37.02,37.04,21254.0,28.2154,28.2535,28.2002,28.2154,21254.0
2016-03-23 11:05:00,37.04,37.1,37.0,37.1,28162.0,28.2154,28.2611,28.1849,28.2611,28162.0
2016-03-23 11:10:00,37.1,37.1,37.02,37.02,28198.0,28.2611,28.2611,28.2002,28.2002,28198.0
2016-03-23 11:15:00,37.02,37.04,36.94,36.94,23978.0,28.2002,28.2154,28.1392,28.1392,23978.0
2016-03-23 11:20:00,36.94,36.98,36.92,36.94,50241.0,28.1392,28.1697,28.124,28.1392,50241.0
2016-03-23 11:25:00,36.95,36.96,36.88,36.89,38298.0,28.1469,28.1545,28.0935,28.1012,38298.0
2016-03-23 11:30:00,36.9,36.9,36.81,36.85,27063.0,28.1088,28.1088,28.0402,28.0707,27063.0
2016-03-23 11:35:00,36.85,36.91,36.83,36.91,32469.0,28.0707,28.1164,28.0555,28.1164,32469.0
2016-03-23 11:40:00,36.91,36.94,36.89,36.89,8703.0,28.1164,28.1392,28.1012,28.1012,8703.0
2016-03-23 11:45:00,36.89,36.97,36.87,36.96,37207.0,28.1012,28.1621,28.0859,28.1545,37207.0
2016-03-23 11:50:00,36.97,37.0,36.93,36.98,25072.0,28.1621,28.1849,28.1316,28.1697,25072.0
2016-03-23 11:55:00,36.98,37.0,36.94,36.94,11142.0,28.1697,28.1849,28.1392,28.1392,11142.0
2016-03-23 12:00:00,36.94,36.96,36.85,36.85,28550.0,28.1392,28.1545,28.0707,28.0707,28550.0
2016-03-23 12:05:00,36.85,36.87,36.8,36.8,22835.0,28.0707,28.0859,28.0326,28.0326,22835.0
2016-03-23 12:10:00,36.81,36.87,36.8,36.85,16986.0,28.0402,28.0859,28.0326,28.0707,16986.0
2016-03-23 12:15:00,36.86,36.87,36.82,36.83,11801.0,28.0783,28.0859,28.0478,28.0555,11801.0
2016-03-23 12:20:00,36.82,36.83,36.73,36.73,42045.0,28.0478,28.0555,27.9793,27.9793,42045.0
2016-03-23 12:25:00,36.73,36.76,36.71,36.73,70878.0,27.9793,28.0021,27.964,27.9793,70878.0
2016-03-23 12:30:00,36.73,36.8,36.7,36.77,57938.0,27.9793,28.0326,27.9564,28.0097,57938.0
2016-03-23 12:35:00,36.76,36.81,36.75,36.76,22922.0,28.0021,28.0402,27.9945,28.0021,22922.0
2016-03-23 12:40:00,36.75,36.75,36.69,36.69,27850.0,27.9945,27.9945,27.9488,27.9488,27850.0
2016-03-23 12:45:00,36.68,36.75,36.65,36.71,38588.0,27.9412,27.9945,27.9183,27.964,38588.0
2016-03-23 12:50:00,36.71,36.74,36.68,36.73,19533.0,27.964,27.9869,27.9412,27.9793,19533.0
2016-03-23 12:55:00,36.73,36.78,36.71,36.75,18593.0,27.9793,28.0174,27.964,27.9945,18593.0
2016-03-23 13:00:00,36.74,36.75,36.72,36.73,20731.0,27.9869,27.9945,27.9717,27.9793,20731.0
2016-03-23 13:05:00,36.74,36.74,36.7,36.7,19882.0,27.9869,27.9869,27.9564,27.9564,19882.0
2016-03-23 13:10:00,36.7,36.72,36.68,36.69,30695.0,27.9564,27.9717,27.9412,27.9488,30695.0
2016-03-23 13:15:00,36.69,36.72,36.68,36.71,15868.0,27.9488,27.9717,27.9412,27.964,15868.0
2016-03-23 13:20:00,36.7,36.74,36.69,36.73,26538.0,27.9564,27.9869,27.9488,27.9793,26538.0
2016-03-23 13:25:00,36.72,36.75,36.71,36.75,20488.0,27.9717,27.9945,27.964,27.9945,20488.0
2016-03-23 13:30:00,36.75,36.75,36.72,36.74,27993.0,27.9945,27.9945,27.9717,27.9869,27993.0
2016-03-23 13:35:00,36.73,36.74,36.67,36.7,27778.0,27.9793,27.9869,27.9336,27.9564,27778.0
2016-03-23 13:40:00,36.7,36.71,36.67,36.69,19356.0,27.9564,27.964,27.9336,27.9488,19356.0
2016-03-23 13:45:00,36.69,36.7,36.64,36.66,27139.0,27.9488,27.9564,27.9107,27.926,27139.0
2016-03-23 13:50:00,36.66,36.7,36.65,36.67,26955.0,27.926,27.9564,27.9183,27.9336,26955.0
2016-03-23 13:55:00,36.66,36.76,36.66,36.75,22846.0,27.926,28.0021,27.926,27.9945,22846.0
2016-03-23 14:00:00,36.74,36.81,36.73,36.8,32331.0,27.9869,28.0402,27.9793,28.0326,32331.0
2016-03-23 14:05:00,36.8,36.82,36.79,36.79,33051.0,28.0326,28.0478,28.025,28.025,33051.0
2016-03-23 14:10:00,36.79,36.8,36.74,36.74,41621.0,28.025,28.0326,27.9869,27.9869,41621.0
2016-03-23 14:15:00,36.74,36.82,36.74,36.77,44663.0,27.9869,28.0478,27.9869,28.0097,44663.0
2016-03-23 14:20:00,36.77,36.79,36.75,36.75,41123.0,28.0097,28.025,27.9945,27.9945,41123.0
2016-03-23 14:25:00,36.76,36.76,36.68,36.7,76227.0,28.0021,28.0021,27.9412,27.9564,76227.0
2016-03-23 14:30:00,36.69,36.72,36.67,36.68,73957.0,27.9488,27.9717,27.9336,27.9412,73957.0
2016-03-23 14:35:00,36.68,36.69,36.65,36.66,31465.0,27.9412,27.9488,27.9183,27.926,31465.0
2016-03-23 14:40:00,36.66,36.69,36.65,36.67,24118.0,27.926,27.9488,27.9183,27.9336,24118.0
2016-03-23 14:45:00,36.67,36.68,36.59,36.59,51923.0,27.9336,27.9412,27.8726,27.8726,51923.0
2016-03-23 14:50:00,36.6,36.63,36.59,36.62,60549.0,27.8802,27.9031,27.8726,27.8955,60549.0
2016-03-23 14:55:00,36.62,36.63,36.61,36.61,22241.0,27.8955,27.9031,27.8879,27.8879,22241.0
2016-03-23 15:00:00,36.61,36.63,36.56,36.56,40523.0,27.8879,27.9031,27.8498,27.8498,40523.0
2016-03-23 15:05:00,36.57,36.68,36.55,36.65,145239.0,27.8574,27.9412,27.8422,27.9183,145239.0
2016-03-23 15:10:00,36.65,36.69,36.64,36.68,59244.0,27.9183,27.9488,27.9107,27.9412,59244.0
2016-03-23 15:15:00,36.68,36.68,36.63,36.64,66166.0,27.9412,27.9412,27.9031,27.9107,66166.0
2016-03-23 15:20:00,36.64,36.67,36.63,36.64,37818.0,27.9107,27.9336,27.9031,27.9107,37818.0
2016-03-23 15:25:00,36.64,36.66,36.64,36.65,54479.0,27.9107,27.926,27.9107,27.9183,54479.0
2016-03-23 15:30:00,36.64,36.66,36.62,36.63,82472.0,27.9107,27.926,27.8955,27.9031,82472.0
2016-03-23 15:35:00,36.64,36.66,36.63,36.63,91173.0,27.9107,27.926,27.9031,27.9031,91173.0
2016-03-23 15:40:00,36.64,36.65,36.6,36.62,99081.0,27.9107,27.9183,27.8802,27.8955,99081.0
2016-03-23 15:45:00,36.61,36.62,36.59,36.6,171853.0,27.8879,27.8955,27.8726,27.8802,171853.0
2016-03-23 15:50:00,36.6,36.61,36.59,36.6,169631.0,27.8802,27.8879,27.8726,27.8802,169631.0
2016-03-23 15:55:00,36.6,36.62,36.58,36.59,291397.0,27.8802,27.8955,27.865,27.8726,291397.0
2016-03-24 09:30:00,36.3,36.35,36.0,36.04,74971.0,27.6517,27.6898,27.4232,27.4537,74971.0
2016-03-24 09:35:00,36.04,36.08,35.95,35.98,34600.0,27.4537,27.4841,27.3851,27.408,34600.0
2016-03-24 09:40:00,35.97,35.98,35.89,35.9,26846.0,27.4003,27.408,27.3394,27.347,26846.0
2016-03-24 09:45:00,35.9,35.97,35.83,35.93,29063.0,27.347,27.4003,27.2937,27.3699,29063.0
2016-03-24 09:50:00,35.92,36.0,35.85,35.9,56076.0,27.3623,27.4232,27.3089,27.347,56076.0
2016-03-24 09:55:00,35.9,35.99,35.84,35.99,35375.0,27.347,27.4156,27.3013,27.4156,35375.0
2016-03-24 10:00:00,36.01,36.13,36.01,36.12,34686.0,27.4308,27.5222,27.4308,27.5146,34686.0
2016-03-24 10:05:00,36.13,36.19,36.08,36.15,33324.0,27.5222,27.5679,27.4841,27.5375,33324.0
2016-03-24 10:10:00,36.16,36.17,36.09,36.13,34857.0,27.5451,27.5527,27.4918,27.5222,34857.0
2016-03-24 10:15:00,36.13,36.14,36.09,36.12,42363.0,27.5222,27.5298,27.4918,27.5146,42363.0
2016-03-24 10:20:00,36.12,36.31,36.12,36.28,33497.0,27.5146,27.6593,27.5146,27.6365,33497.0
2016-03-24 10:25:00,36.29,36.36,36.28,36.35,19572.0,27.6441,27.6974,27.6365,27.6898,19572.0
2016-03-24 10:30:00,36.35,36.38,36.33,36.37,29572.0,27.6898,27.7127,27.6746,27.705,29572.0
2016-03-24 10:35:00,36.37,36.39,36.34,36.36,24656.0,27.705,27.7203,27.6822,27.6974,24656.0
2016-03-24 10:40:00,36.35,36.44,36.35,36.4,18399.0,27.6898,27.7584,27.6898,27.7279,18399.0
2016-03-24 10:45:00,36.39,36.44,36.39,36.43,9367.0,27.7203,27.7584,27.7203,27.7507,9367.0
2016-03-24 10:50:00,36.43,36.55,36.43,36.53,43358.0,27.7507,27.8422,27.7507,27.8269,43358.0
2016-03-24 10:55:00,36.53,36.55,36.5,36.5,12659.0,27.8269,27.8422,27.8041,27.8041,12659.0
2016-03-24 11:00:00,36.5,36.53,36.49,36.53,12128.0,27.8041,27.8269,27.7965,27.8269,12128.0
2016-03-24 11:05:00,36.53,36.59,36.52,36.59,16109.0,27.8269,27.8726,27.8193,27.8726,16109.0
2016-03-24 11:10:00,36.59,36.64,36.57,36.58,17333.0,27.8726,27.9107,27.8574,27.865,17333.0
2016-03-24 11:15:00,36.58,36.63,36.58,36.62,16595.0,27.865,27.9031,27.865,27.8955,16595.0
2016-03-24 11:20:00,36.62,36.63,36.59,36.61,24781.0,27.8955,27.9031,27.8726,27.8879,24781.0
2016-03-24 11:25:00,36.61,36.69,36.6,36.67,64110.0,27.8879,27.9488,27.8802,27.9336,64110.0
2016-03-24 11:30:00,36.66,36.68,36.6,36.6,22413.0,27.926,27.9412,27.8802,27.8802,22413.0
2016-03-24 11:35:00,36.6,36.64,36.58,36.59,19841.0,27.8802,27.9107,27.865,27.8726,19841.0
2016-03-24 11:40:00,36.59,36.66,36.58,36.65,56344.0,27.8726,27.926,27.865,27.9183,56344.0
2016-03-24 11:45:00,36.65,36.65,36.57,36.61,39488.0,27.9183,27.9183,27.8574,27.8879,39488.0
2016-03-24 11:50:00,36.62,36.66,36.61,36.66,15133.0,27.8955,27.926,27.8879,27.926,15133.0
2016-03-24 11:55:00,36.66,36.66,36.62,36.66,18127.0,27.926,27.926,27.8955,27.926,18127.0
2016-03-24 12:00:00,36.65,36.69,36.64,36.68,15008.0,27.9183,27.9488,27.9107,27.9412,15008.0
2016-03-24 12:05:00,36.68,36.72,36.67,36.67,76314.0,27.9412,27.9717,27.9336,27.9336,76314.0
2016-03-24 12:10:00,36.66,36.68,36.64,36.64,43486.0,27.926,27.9412,27.9107,27.9107,43486.0
2016-03-24 12:15:00,36.64,36.64,36.54,36.55,22106.0,27.9107,27.9107,27.8345,27.8422,22106.0
2016-03-24 12:20:00,36.54,36.62,36.54,36.6,11193.0,27.8345,27.8955,27.8345,27.8802,11193.0
2016-03-24 12:25:00,36.6,36.64,36.56,36.64,31542.0,27.8802,27.9107,27.8498,27.9107,31542.0
2016-03-24 12:30:00,36.64,36.69,36.63,36.68,23200.0,27.9107,27.9488,27.9031,27.9412,23200.0
2016-03-24 12:35:00,36.68,36.72,36.66,36.69,25547.0,27.9412,27.9717,27.926,27.9488,25547.0
2016-03-24 12:40:00,36.69,36.73,36.69,36.7,20833.0,27.9488,27.9793,27.9488,27.9564,20833.0
2016-03-24 12:45:00,36.7,36.7,36.63,36.66,79650.0,27.9564,27.9564,27.9031,27.926,79650.0
2016-03-24 12:50:00,36.66,36.67,36.64,36.64,32412.0,27.926,27.9336,27.9107,27.9107,32412.0
2016-03-24 12:55:00,36.64,36.64,36.61,36.64,13184.0,27.9107,27.9107,27.8879,27.9107,13184.0
2016-03-24 13:00:00,36.64,36.66,36.61,36.64,23038.0,27.9107,27.926,27.8879,27.9107,23038.0
2016-03-24 13:05:00,36.63,36.64,36.62,36.63,8121.0,27.9031,27.9107,27.8955,27.9031,8121.0
2016-03-24 13:10:00,36.62,36.69,36.62,36.65,23327.0,27.8955,27.9488,27.8955,27.9183,23327.0
2016-03-24 13:15:00,36.65,36.68,36.61,36.66,24140.0,27.9183,27.9412,27.8879,27.926,24140.0
2016-03-24 13:20:00,36.66,36.67,36.64,36.66,18268.0,27.926,27.9336,27.9107,27.926,18268.0
2016-03-24 13:25:00,36.65,36.69,36.64,36.68,29865.0,27.9183,27.9488,27.9107,27.9412,29865.0
2016-03-24 13:30:00,36.69,36.69,36.6,36.61,18990.0,27.9488,27.9488,27.8802,27.8879,18990.0
2016-03-24 13:35:00,36.61,36.63,36.59,36.6,12603.0,27.8879,27.9031,27.8726,27.8802,12603.0
2016-03-24 13:40:00,36.59,36.61,36.58,36.58,14142.0,27.8726,27.8879,27.865,27.865,14142.0
2016-03-24 13:45:00,36.59,36.62,36.57,36.58,16568.0,27.8726,27.8955,27.8574,27.865,16568.0
2016-03-24 13:50:00,36.59,36.63,36.58,36.61,32220.0,27.8726,27.9031,27.865,27.8879,32220.0
2016-03-24 13:55:00,36.6,36.63,36.59,36.62,16426.0,27.8802,27.9031,27.8726,27.8955,16426.0
2016-03-24 14:00:00,36.62,36.63,36.54,36.55,17753.0,27.8955,27.9031,27.8345,27.8422,17753.0
2016-03-24 14:05:00,36.55,36.55,36.5,36.51,36224.0,27.8422,27.8422,27.8041,27.8117,36224.0
2016-03-24 14:10:00,36.5,36.5,36.46,36.48,25918.0,27.8041,27.8041,27.7736,27.7888,25918.0
2016-03-24 14:15:00,36.48,36.5,36.44,36.45,54224.0,27.7888,27.8041,27.7584,27.766,54224.0
2016-03-24 14:20:00,36.44,36.48,36.42,36.43,38133.0,27.7584,27.7888,27.7431,27.7507,38133.0
2016-03-24 14:25:00,36.43,36.52,36.4,36.48,39496.0,27.7507,27.8193,27.7279,27.7888,39496.0
2016-03-24 14:30:00,36.47,36.51,36.47,36.47,26461.0,27.7812,27.8117,27.7812,27.7812,26461.0
2016-03-24 14:35:00,36.48,36.56,36.46,36.54,25871.0,27.7888,27.8498,27.7736,27.8345,25871.0
2016-03-24 14:40:00,36.54,36.56,36.51,36.54,25142.0,27.8345,27.8498,27.8117,27.8345,25142.0
2016-03-24 14:45:00,36.55,36.59,36.55,36.58,21499.0,27.8422,27.8726,27.8422,27.865,21499.0
2016-03-24 14:50:00,36.58,36.58,36.54,36.55,17874.0,27.865,27.865,27.8345,27.8422,17874.0
2016-03-24 14:55:00,36.55,36.57,36.53,36.57,15718.0,27.8422,27.8574,27.8269,27.8574,15718.0
2016-03-24 15:00:00,36.57,36.58,36.49,36.55,33667.0,27.8574,27.865,27.7965,27.8422,33667.0
2016-03-24 15:05:00,36.56,36.57,36.52,36.54,19980.0,27.8498,27.8574,27.8193,27.8345,19980.0
2016-03-24 15:10:00,36.54,36.61,36.53,36.59,32853.0,27.8345,27.8879,27.8269,27.8726,32853.0
2016-03-24 15:15:00,36.59,36.62,36.51,36.52,86209.0,27.8726,27.8955,27.8117,27.8193,86209.0
2016-03-24 15:20:00,36.52,36.54,36.5,36.5,57073.0,27.8193,27.8345,27.8041,27.8041,57073.0
2016-03-24 15:25:00,36.5,36.52,36.5,36.51,61218.0,27.8041,27.8193,27.8041,27.8117,61218.0
2016-03-24 15:30:00,36.51,36.51,36.46,36.5,77073.0,27.8117,27.8117,27.7736,27.8041,77073.0
2016-03-24 15:35:00,36.5,36.52,36.47,36.49,78649.0,27.8041,27.8193,27.7812,27.7965,78649.0
2016-03-24 15:40:00,36.49,36.5,36.48,36.48,61472.0,27.7965,27.8041,27.7888,27.7888,61472.0
2016-03-24 15:45:00,36.49,36.5,36.47,36.48,83439.0,27.7965,27.8041,27.7812,27.7888,83439.0
2016-03-24 15:50:00,36.48,36.49,36.45,36.48,120106.0,27.7888,27.7965,27.766,27.7888,120106.0
2016-03-24 15:55:00,36.48,36.5,36.45,36.48,266723.0,27.7888,27.8041,27.766,27.7888,266723.0
2016-03-28 09:30:00,36.6,36.7,36.54,36.66,43035.0,27.8802,27.9564,27.8345,27.926,43035.0
2016-03-28 09:35:00,36.69,36.71,36.54,36.61,18343.0,27.9488,27.964,27.8345,27.8879,18343.0
2016-03-28 09:40:00,36.64,36.68,36.57,36.57,18414.0,27.9107,27.9412,27.8574,27.8574,18414.0
2016-03-28 09:45:00,36.57,36.58,36.39,36.39,19230.0,27.8574,27.865,27.7203,27.7203,19230.0
2016-03-28 09:50:00,36.39,36.49,36.38,36.46,11932.0,27.7203,27.7965,27.7127,27.7736,11932.0
2016-03-28 09:55:00,36.46,36.52,36.45,36.48,10825.0,27.7736,27.8193,27.766,27.7888,10825.0
2016-03-28 10:00:00,36.5,36.5,36.4,36.46,9428.0,27.8041,27.8041,27.7279,27.7736,9428.0
2016-03-28 10:05:00,36.45,36.48,36.43,36.44,24769.0,27.766,27.7888,27.7507,27.7584,24769.0
2016-03-28 10:10:00,36.44,36.48,36.41,36.44,31402.0,27.7584,27.7888,27.7355,27.7584,31402.0
2016-03-28 10:15:00,36.43,36.47,36.38,36.38,25075.0,27.7507,27.7812,27.7127,27.7127,25075.0
2016-03-28 10:20:00,36.38,36.42,36.3,36.37,19604.0,27.7127,27.7431,27.6517,27.705,19604.0
2016-03-28 10:25:00,36.37,36.45,36.35,36.44,8228.0,27.705,27.766,27.6898,27.7584,8228.0
2016-03-28 10:30:00,36.44,36.53,36.42,36.51,14894.0,27.7584,27.8269,27.7431,27.8117,14894.0
2016-03-28 10:35:00,36.52,36.56,36.43,36.45,11755.0,27.8193,27.8498,27.7507,27.766,11755.0
2016-03-28 10:40:00,36.44,36.51,36.43,36.48,15404.0,27.7584,27.8117,27.7507,27.7888,15404.0
2016-03-28 10:45:00,36.48,36.48,36.4,36.47,16671.0,27.7888,27.7888,27.7279,27.7812,16671.0
2016-03-28 10:50:00,36.47,36.5,36.44,36.45,18106.0,27.7812,27.8041,27.7584,27.766,18106.0
2016-03-28 10:55:00,36.47,36.59,36.47,36.56,18241.0,27.7812,27.8726,27.7812,27.8498,18241.0
2016-03-28 11:00:00,36.55,36.59,36.52,36.53,11046.0,27.8422,27.8726,27.8193,27.8269,11046.0
2016-03-28 11:05:00,36.53,36.55,36.47,36.48,10780.0,27.8269,27.8422,27.7812,27.7888,10780.0
2016-03-28 11:10:00,36.47,36.5,36.47,36.48,18920.0,27.7812,27.8041,27.7812,27.7888,18920.0
2016-03-28 11:15:00,36.47,36.49,36.41,36.44,26126.0,27.7812,27.7965,27.7355,27.7584,26126.0
2016-03-28 11:20:00,36.43,36.44,36.41,36.41,14692.0,27.7507,27.7584,27.7355,27.7355,14692.0
2016-03-28 11:25:00,36.41,36.42,36.32,36.34,43410.0,27.7355,27.7431,27.667,27.6822,43410.0
2016-03-28 11:30:00,36.36,36.41,36.35,36.36,23505.0,27.6974,27.7355,27.6898,27.6974,23505.0
2016-03-28 11:35:00,36.35,36.37,36.28,36.3,27535.0,27.6898,27.705,27.6365,27.6517,27535.0
2016-03-28 11:40:00,36.3,36.3,36.24,36.26,37600.0,27.6517,27.6517,27.606,27.6213,37600.0
2016-03-28 11:45:00,36.27,36.32,36.25,36.3,25776.0,27.6289,27.667,27.6136,27.6517,25776.0
2016-03-28 11:50:00,36.3,36.32,36.25,36.31,29274.0,27.6517,27.667,27.6136,27.6593,29274.0
2016-03-28 11:55:00,36.31,36.39,36.3,36.36,18553.0,27.6593,27.7203,27.6517,27.6974,18553.0
2016-03-28 12:00:00,36.36,36.41,36.36,36.39,17718.0,27.6974,27.7355,27.6974,27.7203,17718.0
2016-03-28 12:05:00,36.39,36.43,36.37,36.37,27634.0,27.7203,27.7507,27.705,27.705,27634.0
2016-03-28 12:10:00,36.38,36.41,36.36,36.38,16611.0,27.7127,27.7355,27.6974,27.7127,16611.0
2016-03-28 12:15:00,36.38,36.45,36.38,36.43,13971.0,27.7127,27.766,27.7127,27.7507,13971.0
2016-03-28 12:20:00,36.43,36.46,36.42,36.43,20066.0,27.7507,27.7736,27.7431,27.7507,20066.0
2016-03-28 12:25:00,36.43,36.48,36.41,36.47,7476.0,27.7507,27.7888,27.7355,27.7812,7476.0
2016-03-28 12:30:00,36.48,36.49,36.46,36.48,15878.0,27.7888,27.7965,27.7736,27.7888,15878.0
2016-03-28 12:35:00,36.47,36.48,36.39,36.45,71982.0,27.7812,27.7888,27.7203,27.766,71982.0
2016-03-28 12:40:00,36.44,36.45,36.41,36.41,16053.0,27.7584,27.766,27.7355,27.7355,16053.0
2016-03-28 12:45:00,36.41,36.47,36.41,36.47,20414.0,27.7355,27.7812,27.7355,27.7812,20414.0
2016-03-28 12:50:00,36.47,36.49,36.46,36.49,11887.0,27.7812,27.7965,27.7736,27.7965,11887.0
2016-03-28 12:55:00,36.49,36.53,36.48,36.51,24423.0,27.7965,27.8269,27.7888,27.8117,24423.0
2016-03-28 13:00:00,36.51,36.55,36.51,36.55,25411.0,27.8117,27.8422,27.8117,27.8422,25411.0
2016-03-28 13:05:00,36.54,36.54,36.44,36.46,34915.0,27.8345,27.8345,27.7584,27.7736,34915.0
2016-03-28 13:10:00,36.46,36.48,36.39,36.42,34492.0,27.7736,27.7888,27.7203,27.7431,34492.0
2016-03-28 13:15:00,36.42,36.51,36.41,36.5,21437.0,27.7431,27.8117,27.7355,27.8041,21437.0
2016-03-28 13:20:00,36.49,36.49,36.47,36.48,20285.0,27.7965,27.7965,27.7812,27.7888,20285.0
2016-03-28 13:25:00,36.48,36.49,36.41,36.43,41023.0,27.7888,27.7965,27.7355,27.7507,41023.0
2016-03-28 13:30:00,36.43,36.49,36.42,36.45,29791.0,27.7507,27.7965,27.7431,27.766,29791.0
2016-03-28 13:35:00,36.46,36.46,36.42,36.45,22997.0,27.7736,27.7736,27.7431,27.766,22997.0
2016-03-28 13:40:00,36.45,36.5,36.44,36.44,41818.0,27.766,27.8041,27.7584,27.7584,41818.0
2016-03-28 13:45:00,36.45,36.45,36.42,36.43,19675.0,27.766,27.766,27.7431,27.7507,19675.0
2016-03-28 13:50:00,36.44,36.46,36.43,36.46,46999.0,27.7584,27.7736,27.7507,27.7736,46999.0
2016-03-28 13:55:00,36.46,36.49,36.44,36.44,19923.0,27.7736,27.7965,27.7584,27.7584,19923.0
2016-03-28 14:00:00,36.45,36.5,36.44,36.5,31166.0,27.766,27.8041,27.7584,27.8041,31166.0
2016-03-28 14:05:00,36.5,36.53,36.5,36.52,18821.0,27.8041,27.8269,27.8041,27.8193,18821.0
2016-03-28 14:10:00,36.52,36.55,36.48,36.54,24964.0,27.8193,27.8422,27.7888,27.8345,24964.0
2016-03-28 14:15:00,36.55,36.55,36.46,36.47,32124.0,27.8422,27.8422,27.7736,27.7812,32124.0
2016-03-28 14:20:00,36.46,36.49,36.45,36.48,14688.0,27.7736,27.7965,27.766,27.7888,14688.0
2016-03-28 14:25:00,36.49,36.49,36.44,36.47,30940.0,27.7965,27.7965,27.7584,27.7812,30940.0
2016-03-28 14:30:00,36.46,36.47,36.44,36.44,17476.0,27.7736,27.7812,27.7584,27.7584,17476.0
2016-03-28 14:35:00,36.45,36.45,36.41,36.45,19410.0,27.766,27.766,27.7355,27.766,19410.0
2016-03-28 14:40:00,36.45,36.45,36.36,36.37,39264.0,27.766,27.766,27.6974,27.705,39264.0
2016-03-28 14:45:00,36.37,36.41,36.37,36.4,21845.0,27.705,27.7355,27.705,27.7279,21845.0
2016-03-28 14:50:00,36.41,36.41,36.35,36.38,26829.0,27.7355,27.7355,27.6898,27.7127,26829.0
2016-03-28 14:55:00,36.38,36.41,36.36,36.41,22208.0,27.7127,27.7355,27.6974,27.7355,22208.0
2016-03-28 15:00:00,36.41,36.42,36.4,36.4,31892.0,27.7355,27.7431,27.7279,27.7279,31892.0
2016-03-28 15:05:00,36.4,36.45,36.39,36.44,38243.0,27.7279,27.766,27.7203,27.7584,38243.0
2016-03-28 15:10:00,36.45,36.45,36.4,36.42,40794.0,27.766,27.766,27.7279,27.7431,40794.0
2016-03-28 15:15:00,36.41,36.42,36.38,36.39,30481.0,27.7355,27.7431,27.7127,27.7203,30481.0
2016-03-28 15:20:00,36.39,36.44,36.39,36.43,48355.0,27.7203,27.7584,27.7203,27.7507,48355.0
2016-03-28 15:25:00,36.42,36.43,36.39,36.4,32390.0,27.7431,27.7507,27.7203,27.7279,32390.0
2016-03-28 15:30:00,36.4,36.43,36.39,36.4,37619.0,27.7279,27.7507,27.7203,27.7279,37619.0
2016-03-28 15:35:00,36.4,36.41,36.35,36.36,64642.0,27.7279,27.7355,27.6898,27.6974,64642.0
2016-03-28 15:40:00,36.36,36.4,36.36,36.4,40441.0,27.6974,27.7279,27.6974,27.7279,40441.0
2016-03-28 15:45:00,36.39,36.39,36.32,36.35,99830.0,27.7203,27.7203,27.667,27.6898,99830.0
2016-03-28 15:50:00,36.36,36.36,36.31,36.32,96630.0,27.6974,27.6974,27.6593,27.667,96630.0
2016-03-28 15:55:00,36.31,36.37,36.31,36.35,120573.0,27.6593,27.705,27.6593,27.6898,120573.0
2016-03-29 09:30:00,36.44,36.5,36.22,36.48,102083.0,27.7584,27.8041,27.5908,27.7888,102083.0
2016-03-29 09:35:00,36.48,36.48,36.34,36.45,38300.0,27.7888,27.7888,27.6822,27.766,38300.0
2016-03-29 09:40:00,36.45,36.54,36.35,36.54,36318.0,27.766,27.8345,27.6898,27.8345,36318.0
2016-03-29 09:45:00,36.56,36.57,36.45,36.45,16045.0,27.8498,27.8574,27.766,27.766,16045.0
2016-03-29 09:50:00,36.43,36.44,36.34,36.37,15050.0,27.7507,27.7584,27.6822,27.705,15050.0
2016-03-29 09:55:00,36.37,36.43,36.36,36.38,15278.0,27.705,27.7507,27.6974,27.7127,15278.0
2016-03-29 10:00:00,36.39,36.54,36.39,36.51,17570.0,27.7203,27.8345,27.7203,27.8117,17570.0
2016-03-29 10:05:00,36.51,36.54,36.46,36.53,36069.0,27.8117,27.8345,27.7736,27.8269,36069.0
2016-03-29 10:10:00,36.54,36.62,36.47,36.47,17424.0,27.8345,27.8955,27.7812,27.7812,17424.0
2016-03-29 10:15:00,36.47,36.49,36.38,36.38,21636.0,27.7812,27.7965,27.7127,27.7127,21636.0
2016-03-29 10:20:00,36.38,36.43,36.37,36.4,18046.0,27.7127,27.7507,27.705,27.7279,18046.0
2016-03-29 10:25:00,36.4,36.45,36.4,36.43,138496.0,27.7279,27.766,27.7279,27.7507,138496.0
2016-03-29 10:30:00,36.43,36.46,36.39,36.43,42256.0,27.7507,27.7736,27.7203,27.7507,42256.0
2016-03-29 10:35:00,36.43,36.6,36.42,36.59,34997.0,27.7507,27.8802,27.7431,27.8726,34997.0
2016-03-29 10:40:00,36.59,36.62,36.5,36.61,24597.0,27.8726,27.8955,27.8041,27.8879,24597.0
2016-03-29 10:45:00,36.6,36.67,36.59,36.64,20167.0,27.8802,27.9336,27.8726,27.9107,20167.0
2016-03-29 10:50:00,36.65,36.69,36.61,36.63,18282.0,27.9183,27.9488,27.8879,27.9031,18282.0
2016-03-29 10:55:00,36.63,36.64,36.58,36.6,16646.0,27.9031,27.9107,27.865,27.8802,16646.0
2016-03-29 11:00:00,36.61,36.62,36.54,36.55,14903.0,27.8879,27.8955,27.8345,27.8422,14903.0
2016-03-29 11:05:00,36.55,36.56,36.51,36.55,13767.0,27.8422,27.8498,27.8117,27.8422,13767.0
2016-03-29 11:10:00,36.55,36.55,36.48,36.5,19319.0,27.8422,27.8422,27.7888,27.8041,19319.0
2016-03-29 11:15:00,36.51,36.58,36.51,36.53,13220.0,27.8117,27.865,27.8117,27.8269,13220.0
2016-03-29 11:20:00,36.52,36.53,36.49,36.5,14908.0,27.8193,27.8269,27.7965,27.8041,14908.0
2016-03-29 11:25:00,36.51,36.52,36.49,36.51,42466.0,27.8117,27.8193,27.7965,27.8117,42466.0
2016-03-29 11:30:00,36.5,36.58,36.5,36.54,58553.0,27.8041,27.865,27.8041,27.8345,58553.0
2016-03-29 11:35:00,36.54,36.55,36.49,36.5,39057.0,27.8345,27.8422,27.7965,27.8041,39057.0
2016-03-29 11:40:00,36.5,36.51,36.45,36.46,16264.0,27.8041,27.8117,27.766,27.7736,16264.0
2016-03-29 11:45:00,36.45,36.55,36.43,36.55,61302.0,27.766,27.8422,27.7507,27.8422,61302.0
2016-03-29 11:50:00,36.54,36.59,36.51,36.52,47885.0,27.8345,27.8726,27.8117,27.8193,47885.0
2016-03-29 11:55:00,36.52,36.53,36.49,36.51,25674.0,27.8193,27.8269,27.7965,27.8117,25674.0
2016-03-29 12:00:00,36.51,36.51,36.48,36.49,25051.0,27.8117,27.8117,27.7888,27.7965,25051.0
2016-03-29 12:05:00,36.48,36.5,36.47,36.48,36400.0,27.7888,27.8041,27.7812,27.7888,36400.0
2016-03-29 12:10:00,36.47,36.49,36.47,36.48,11600.0,27.7812,27.7965,27.7812,27.7888,11600.0
2016-03-29 12:15:00,36.48,36.49,36.42,36.42,22023.0,27.7888,27.7965,27.7431,27.7431,22023.0
2016-03-29 12:20:00,36.42,36.6,36.41,36.58,37750.0,27.7431,27.8802,27.7355,27.865,37750.0
2016-03-29 12:25:00,36.59,36.67,36.55,36.64,23205.0,27.8726,27.9336,27.8422,27.9107,23205.0
2016-03-29 12:30:00,36.65,36.7,36.63,36.63,23970.0,27.9183,27.9564,27.9031,27.9031,23970.0
2016-03-29 12:35:00,36.63,36.66,36.61,36.62,18068.0,27.9031,27.926,27.8879,27.8955,18068.0
2016-03-29 12:40:00,36.62,36.71,36.62,36.71,15054.0,27.8955,27.964,27.8955,27.964,15054.0
2016-03-29 12:45:00,36.71,36.73,36.66,36.66,23061.0,27.964,27.9793,27.926,27.926,23061.0
2016-03-29 12:50:00,36.67,36.68,36.64,36.65,19103.0,27.9336,27.9412,27.9107,27.9183,19103.0
2016-03-29 12:55:00,36.65,36.65,36.6,36.61,20815.0,27.9183,27.9183,27.8802,27.8879,20815.0
2016-03-29 13:00:00,36.61,36.63,36.58,36.58,9506.0,27.8879,27.9031,27.865,27.865,9506.0
2016-03-29 13:05:00,36.59,36.64,36.58,36.63,32776.0,27.8726,27.9107,27.865,27.9031,32776.0
2016-03-29 13:10:00,36.63,36.64,36.59,36.61,16071.0,27.9031,27.9107,27.8726,27.8879,16071.0
2016-03-29 13:15:00,36.61,36.7,36.6,36.7,15352.0,27.8879,27.9564,27.8802,27.9564,15352.0
2016-03-29 13:20:00,36.69,36.69,36.65,36.66,15044.0,27.9488,27.9488,27.9183,27.926,15044.0
2016-03-29 13:25:00,36.67,36.73,36.65,36.69,16631.0,27.9336,27.9793,27.9183,27.9488,16631.0
2016-03-29 13:30:00,36.69,36.73,36.69,36.73,13403.0,27.9488,27.9793,27.9488,27.9793,13403.0
2016-03-29 13:35:00,36.73,36.73,36.71,36.71,12273.0,27.9793,27.9793,27.964,27.964,12273.0
2016-03-29 13:40:00,36.71,36.73,36.69,36.69,17573.0,27.964,27.9793,27.9488,27.9488,17573.0
2016-03-29 13:45:00,36.69,36.74,36.69,36.73,15454.0,27.9488,27.9869,27.9488,27.9793,15454.0
2016-03-29 13:50:00,36.74,36.74,36.7,36.73,10080.0,27.9869,27.9869,27.9564,27.9793,10080.0
2016-03-29 13:55:00,36.72,36.76,36.71,36.72,19096.0,27.9717,28.0021,27.964,27.9717,19096.0
2016-03-29 14:00:00,36.72,36.75,36.71,36.75,15946.0,27.9717,27.9945,27.964,27.9945,15946.0
2016-03-29 14:05:00,36.75,36.75,36.71,36.75,8184.0,27.9945,27.9945,27.964,27.9945,8184.0
2016-03-29 14:10:00,36.75,36.78,36.75,36.78,10406.0,27.9945,28.0174,27.9945,28.0174,10406.0
2016-03-29 14:15:00,36.78,36.79,36.75,36.76,17312.0,28.0174,28.025,27.9945,28.0021,17312.0
2016-03-29 14:20:00,36.77,36.83,36.76,36.83,16309.0,28.0097,28.0555,28.0021,28.0555,16309.0
2016-03-29 14:25:00,36.83,36.86,36.8,36.85,21841.0,28.0555,28.0783,28.0326,28.0707,21841.0
2016-03-29 14:30:00,36.85,36.88,36.81,36.83,18076.0,28.0707,28.0935,28.0402,28.0555,18076.0
2016-03-29 14:35:00,36.83,36.88,36.82,36.88,7597.0,28.0555,28.0935,28.0478,28.0935,7597.0
2016-03-29 14:40:00,36.88,36.89,36.84,36.89,32795.0,28.0935,28.1012,28.0631,28.1012,32795.0
2016-03-29 14:45:00,36.89,36.93,36.88,36.92,15733.0,28.1012,28.1316,28.0935,28.124,15733.0
2016-03-29 14:50:00,36.92,36.94,36.88,36.89,17469.0,28.124,28.1392,28.0935,28.1012,17469.0
2016-03-29 14:55:00,36.89,36.89,36.87,36.88,15440.0,28.1012,28.1012,28.0859,28.0935,15440.0
2016-03-29 15:00:00,36.88,36.92,36.81,36.9,77195.0,28.0935,28.124,28.0402,28.1088,77195.0
2016-03-29 15:05:00,36.91,36.94,36.9,36.94,14500.0,28.1164,28.1392,28.1088,28.1392,14500.0
2016-03-29 15:10:00,36.94,36.98,36.93,36.98,18293.0,28.1392,28.1697,28.1316,28.1697,18293.0
2016-03-29 15:15:00,36.98,36.98,36.92,36.93,29117.0,28.1697,28.1697,28.124,28.1316,29117.0
2016-03-29 15:20:00,36.94,36.96,36.93,36.93,14609.0,28.1392,28.1545,28.1316,28.1316,14609.0
2016-03-29 15:25:00,36.94,36.97,36.93,36.96,23069.0,28.1392,28.1621,28.1316,28.1545,23069.0
2016-03-29 15:30:00,36.95,36.96,36.9,36.92,30806.0,28.1469,28.1545,28.1088,28.124,30806.0
2016-03-29 15:35:00,36.91,36.92,36.9,36.9,22776.0,28.1164,28.124,28.1088,28.1088,22776.0
2016-03-29 15:40:00,36.9,36.91,36.85,36.86,36653.0,28.1088,28.1164,28.0707,28.0783,36653.0
2016-03-29 15:45:00,36.85,36.86,36.81,36.86,58180.0,28.0707,28.0783,28.0402,28.0783,58180.0
2016-03-29 15:50:00,36.86,36.88,36.84,36.84,97940.0,28.0783,28.0935,28.0631,28.0631,97940.0
2016-03-29 15:55:00,36.84,36.86,36.84,36.85,185011.0,28.0631,28.0783,28.0631,28.0707,185011.0
2016-03-30 09:30:00,37.01,37.2,36.3,36.39,107369.0,28.1926,28.3373,27.6517,27.7203,107369.0
2016-03-30 09:35:00,36.4,36.56,36.3,36.54,85547.0,27.7279,27.8498,27.6517,27.8345,85547.0
2016-03-30 09:40:00,36.54,36.83,36.51,36.82,44272.0,27.8345,28.0555,27.8117,28.0478,44272.0
2016-03-30 09:45:00,36.84,36.85,36.67,36.83,24966.0,28.0631,28.0707,27.9336,28.0555,24966.0
2016-03-30 09:50:00,36.85,36.96,36.79,36.79,22399.0,28.0707,28.1545,28.025,28.025,22399.0
2016-03-30 09:55:00,36.79,36.83,36.71,36.72,19656.0,28.025,28.0555,27.964,27.9717,19656.0
2016-03-30 10:00:00,36.73,36.79,36.68,36.68,48640.0,27.9793,28.025,27.9412,27.9412,48640.0
2016-03-30 10:05:00,36.68,36.75,36.62,36.64,35533.0,27.9412,27.9945,27.8955,27.9107,35533.0
2016-03-30 10:10:00,36.64,36.66,36.6,36.61,23923.0,27.9107,27.926,27.8802,27.8879,23923.0
2016-03-30 10:15:00,36.6,36.67,36.6,36.6,18443.0,27.8802,27.9336,27.8802,27.8802,18443.0
2016-03-30 10:20:00,36.6,36.61,36.54,36.59,21454.0,27.8802,27.8879,27.8345,27.8726,21454.0
2016-03-30 10:25:00,36.59,36.63,36.56,36.58,24169.0,27.8726,27.9031,27.8498,27.865,24169.0
2016-03-30 10:30:00,36.59,36.71,36.59,36.71,28873.0,27.8726,27.964,27.8726,27.964,28873.0
2016-03-30 10:35:00,36.72,36.73,36.67,36.7,23991.0,27.9717,27.9793,27.9336,27.9564,23991.0
2016-03-30 10:40:00,36.71,36.76,36.71,36.72,17299.0,27.964,28.0021,27.964,27.9717,17299.0
2016-03-30 10:45:00,36.71,36.76,36.71,36.72,18594.0,27.964,28.0021,27.964,27.9717,18594.0
2016-03-30 10:50:00,36.72,36.73,36.66,36.71,13901.0,27.9717,27.9793,27.926,27.964,13901.0
2016-03-30 10:55:00,36.71,36.71,36.67,36.67,14684.0,27.964,27.964,27.9336,27.9336,14684.0
2016-03-30 11:00:00,36.68,36.72,36.65,36.72,32910.0,27.9412,27.9717,27.9183,27.9717,32910.0
2016-03-30 11:05:00,36.73,36.75,36.71,36.73,24073.0,27.9793,27.9945,27.964,27.9793,24073.0
2016-03-30 11:10:00,36.73,36.78,36.73,36.74,21911.0,27.9793,28.0174,27.9793,27.9869,21911.0
2016-03-30 11:15:00,36.74,36.74,36.67,36.67,12417.0,27.9869,27.9869,27.9336,27.9336,12417.0
2016-03-30 11:20:00,36.65,36.66,36.6,36.6,8273.0,27.9183,27.926,27.8802,27.8802,8273.0
2016-03-30 11:25:00,36.6,36.62,36.56,36.57,19094.0,27.8802,27.8955,27.8498,27.8574,19094.0
2016-03-30 11:30:00,36.57,36.58,36.54,36.57,21385.0,27.8574,27.865,27.8345,27.8574,21385.0
2016-03-30 11:35:00,36.57,36.57,36.49,36.5,20042.0,27.8574,27.8574,27.7965,27.8041,20042.0
2016-03-30 11:40:00,36.51,36.51,36.42,36.43,34730.0,27.8117,27.8117,27.7431,27.7507,34730.0
2016-03-30 11:45:00,36.42,36.45,36.41,36.42,23020.0,27.7431,27.766,27.7355,27.7431,23020.0
2016-03-30 11:50:00,36.42,36.43,36.37,36.37,24272.0,27.7431,27.7507,27.705,27.705,24272.0
2016-03-30 11:55:00,36.38,36.46,36.37,36.46,19609.0,27.7127,27.7736,27.705,27.7736,19609.0
2016-03-30 12:00:00,36.46,36.5,36.45,36.48,13414.0,27.7736,27.8041,27.766,27.7888,13414.0
2016-03-30 12:05:00,36.48,36.51,36.45,36.5,10679.0,27.7888,27.8117,27.766,27.8041,10679.0
2016-03-30 12:10:00,36.5,36.51,36.48,36.51,15293.0,27.8041,27.8117,27.7888,27.8117,15293.0
2016-03-30 12:15:00,36.51,36.55,36.49,36.49,13561.0,27.8117,27.8422,27.7965,27.7965,13561.0
2016-03-30 12:20:00,36.5,36.51,36.43,36.43,15313.0,27.8041,27.8117,27.7507,27.7507,15313.0
2016-03-30 12:25:00,36.43,36.45,36.4,36.43,13927.0,27.7507,27.766,27.7279,27.7507,13927.0
2016-03-30 12:30:00,36.43,36.48,36.39,36.47,22884.0,27.7507,27.7888,27.7203,27.7812,22884.0
2016-03-30 12:35:00,36.47,36.47,36.38,36.41,16639.0,27.7812,27.7812,27.7127,27.7355,16639.0
2016-03-30 12:40:00,36.4,36.41,36.37,36.39,12189.0,27.7279,27.7355,27.705,27.7203,12189.0
2016-03-30 12:45:00,36.38,36.4,36.35,36.37,11962.0,27.7127,27.7279,27.6898,27.705,11962.0
2016-03-30 12:50:00,36.37,36.39,36.36,36.38,13485.0,27.705,27.7203,27.6974,27.7127,13485.0
2016-03-30 12:55:00,36.37,36.48,36.37,36.47,20040.0,27.705,27.7888,27.705,27.7812,20040.0
2016-03-30 13:00:00,36.47,36.48,36.39,36.39,20687.0,27.7812,27.7888,27.7203,27.7203,20687.0
2016-03-30 13:05:00,36.39,36.39,36.34,36.36,27679.0,27.7203,27.7203,27.6822,27.6974,27679.0
2016-03-30 13:10:00,36.36,36.36,36.34,36.34,14692.0,27.6974,27.6974,27.6822,27.6822,14692.0
2016-03-30 13:15:00,36.34,36.35,36.32,36.32,19384.0,27.6822,27.6898,27.667,27.667,19384.0
2016-03-30 13:20:00,36.32,36.33,36.3,36.31,17103.0,27.667,27.6746,27.6517,27.6593,17103.0
2016-03-30 13:25:00,36.3,36.33,36.28,36.28,21015.0,27.6517,27.6746,27.6365,27.6365,21015.0
2016-03-30 13:30:00,36.28,36.3,36.26,36.28,15961.0,27.6365,27.6517,27.6213,27.6365,15961.0
2016-03-30 13:35:00,36.29,36.31,36.28,36.3,16144.0,27.6441,27.6593,27.6365,27.6517,16144.0
2016-03-30 13:40:00,36.3,36.36,36.3,36.36,8219.0,27.6517,27.6974,27.6517,27.6974,8219.0
2016-03-30 13:45:00,36.36,36.37,36.35,36.37,18797.0,27.6974,27.705,27.6898,27.705,18797.0
2016-03-30 13:50:00,36.36,36.44,36.35,36.42,31897.0,27.6974,27.7584,27.6898,27.7431,31897.0
2016-03-30 13:55:00,36.43,36.45,36.4,36.41,17279.0,27.7507,27.766,27.7279,27.7355,17279.0
2016-03-30 14:00:00,36.41,36.44,36.41,36.44,12808.0,27.7355,27.7584,27.7355,27.7584,12808.0
2016-03-30 14:05:00,36.43,36.47,36.43,36.47,13427.0,27.7507,27.7812,27.7507,27.7812,13427.0
2016-03-30 14:10:00,36.48,36.49,36.46,36.48,36000.0,27.7888,27.7965,27.7736,27.7888,36000.0
2016-03-30 14:15:00,36.48,36.56,36.48,36.55,49514.0,27.7888,27.8498,27.7888,27.8422,49514.0
2016-03-30 14:20:00,36.54,36.54,36.49,36.51,18938.0,27.8345,27.8345,27.7965,27.8117,18938.0
2016-03-30 14:25:00,36.52,36.56,36.49,36.55,18828.0,27.8193,27.8498,27.7965,27.8422,18828.0
2016-03-30 14:30:00,36.56,36.58,36.53,36.54,14529.0,27.8498,27.865,27.8269,27.8345,14529.0
2016-03-30 14:35:00,36.55,36.55,36.5,36.5,19254.0,27.8422,27.8422,27.8041,27.8041,19254.0
2016-03-30 14:40:00,36.51,36.52,36.48,36.52,25628.0,27.8117,27.8193,27.7888,27.8193,25628.0
2016-03-30 14:45:00,36.52,36.53,36.5,36.51,33053.0,27.8193,27.8269,27.8041,27.8117,33053.0
2016-03-30 14:50:00,36.51,36.52,36.51,36.51,9403.0,27.8117,27.8193,27.8117,27.8117,9403.0
2016-03-30 14:55:00,36.52,36.53,36.5,36.53,26122.0,27.8193,27.8269,27.8041,27.8269,26122.0
2016-03-30 15:00:00,36.52,36.55,36.52,36.52,47168.0,27.8193,27.8422,27.8193,27.8193,47168.0
2016-03-30 15:05:00,36.52,36.57,36.52,36.56,20590.0,27.8193,27.8574,27.8193,27.8498,20590.0
2016-03-30 15:10:00,36.56,36.58,36.55,36.58,19572.0,27.8498,27.865,27.8422,27.865,19572.0
2016-03-30 15:15:00,36.58,36.6,36.54,36.54,36036.0,27.865,27.8802,27.8345,27.8345,36036.0
2016-03-30 15:20:00,36.55,36.57,36.54,36.56,22540.0,27.8422,27.8574,27.8345,27.8498,22540.0
2016-03-30 15:25:00,36.56,36.58,36.55,36.55,64847.0,27.8498,27.865,27.8422,27.8422,64847.0
2016-03-30 15:30:00,36.55,36.56,36.55,36.55,25772.0,27.8422,27.8498,27.8422,27.8422,25772.0
2016-03-30 15:35:00,36.55,36.6,36.55,36.59,71694.0,27.8422,27.8802,27.8422,27.8726,71694.0
2016-03-30 15:40:00,36.59,36.59,36.55,36.59,57815.0,27.8726,27.8726,27.8422,27.8726,57815.0
2016-03-30 15:45:00,36.58,36.59,36.57,36.58,61405.0,27.865,27.8726,27.8574,27.865,61405.0
2016-03-30 15:50:00,36.58,36.6,36.58,36.59,74213.0,27.865,27.8802,27.865,27.8726,74213.0
2016-03-30 15:55:00,36.59,36.63,36.58,36.62,338238.0,27.8726,27.9031,27.865,27.8955,338238.0
2016-03-31 09:30:00,36.69,36.75,36.45,36.45,71268.0,27.9488,27.9945,27.766,27.766,71268.0
2016-03-31 09:35:00,36.45,36.55,36.37,36.42,23958.0,27.766,27.8422,27.705,27.7431,23958.0
2016-03-31 09:40:00,36.44,36.49,36.31,36.34,20667.0,27.7584,27.7965,27.6593,27.6822,20667.0
2016-03-31 09:45:00,36.34,36.37,36.23,36.32,31814.0,27.6822,27.705,27.5984,27.667,31814.0
2016-03-31 09:50:00,36.31,36.31,36.19,36.23,38265.0,27.6593,27.6593,27.5679,27.5984,38265.0
2016-03-31 09:55:00,36.23,36.25,36.16,36.2,34401.0,27.5984,27.6136,27.5451,27.5755,34401.0
2016-03-31 10:00:00,36.19,36.21,36.14,36.15,79128.0,27.5679,27.5832,27.5298,27.5375,79128.0
2016-03-31 10:05:00,36.15,36.16,36.01,36.02,52128.0,27.5375,27.5451,27.4308,27.4384,52128.0
2016-03-31 10:10:00,36.02,36.07,36.0,36.02,53585.0,27.4384,27.4765,27.4232,27.4384,53585.0
2016-03-31 10:15:00,36.02,36.22,35.97,36.22,41405.0,27.4384,27.5908,27.4003,27.5908,41405.0
2016-03-31 10:20:00,36.22,36.35,36.21,36.32,59293.0,27.5908,27.6898,27.5832,27.667,59293.0
2016-03-31 10:25:00,36.33,36.33,36.03,36.03,26260.0,27.6746,27.6746,27.446,27.446,26260.0
2016-03-31 10:30:00,36.04,36.14,36.0,36.13,35251.0,27.4537,27.5298,27.4232,27.5222,35251.0
2016-03-31 10:35:00,36.13,36.21,36.1,36.16,46338.0,27.5222,27.5832,27.4994,27.5451,46338.0
2016-03-31 10:40:00,36.16,36.17,36.14,36.15,16350.0,27.5451,27.5527,27.5298,27.5375,16350.0
2016-03-31 10:45:00,36.16,36.23,36.15,36.21,31278.0,27.5451,27.5984,27.5375,27.5832,31278.0
2016-03-31 10:50:00,36.21,36.22,36.17,36.19,44835.0,27.5832,27.5908,27.5527,27.5679,44835.0
2016-03-31 10:55:00,36.2,36.3,36.19,36.24,62448.0,27.5755,27.6517,27.5679,27.606,62448.0
2016-03-31 11:00:00,36.24,36.25,36.19,36.23,37034.0,27.606,27.6136,27.5679,27.5984,37034.0
2016-03-31 11:05:00,36.22,36.23,36.19,36.19,27275.0,27.5908,27.5984,27.5679,27.5679,27275.0
2016-03-31 11:10:00,36.19,36.21,36.17,36.2,15694.0,27.5679,27.5832,27.5527,27.5755,15694.0
2016-03-31 11:15:00,36.21,36.33,36.21,36.3,17942.0,27.5832,27.6746,27.5832,27.6517,17942.0
2016-03-31 11:20:00,36.3,36.36,36.29,36.35,19914.0,27.6517,27.6974,27.6441,27.6898,19914.0
2016-03-31 11:25:00,36.35,36.43,36.33,36.41,38658.0,27.6898,27.7507,27.6746,27.7355,38658.0
2016-03-31 11:30:00,36.41,36.41,36.24,36.24,49342.0,27.7355,27.7355,27.606,27.606,49342.0
2016-03-31 11:35:00,36.25,36.3,36.25,36.29,16295.0,27.6136,27.6517,27.6136,27.6441,16295.0
2016-03-31 11:40:00,36.29,36.35,36.28,36.34,20738.0,27.6441,27.6898,27.6365,27.6822,20738.0
2016-03-31 11:45:00,36.33,36.34,36.28,36.3,16488.0,27.6746,27.6822,27.6365,27.6517,16488.0
2016-03-31 11:50:00,36.3,36.34,36.28,36.28,13735.0,27.6517,27.6822,27.6365,27.6365,13735.0
2016-03-31 11:55:00,36.28,36.33,36.28,36.3,24545.0,27.6365,27.6746,27.6365,27.6517,24545.0
2016-03-31 12:00:00,36.29,36.38,36.29,36.38,60746.0,27.6441,27.7127,27.6441,27.7127,60746.0
2016-03-31 12:05:00,36.38,36.45,36.37,36.43,54199.0,27.7127,27.766,27.705,27.7507,54199.0
2016-03-31 12:10:00,36.43,36.43,36.41,36.42,10039.0,27.7507,27.7507,27.7355,27.7431,10039.0
2016-03-31 12:15:00,36.42,36.45,36.39,36.45,21094.0,27.7431,27.766,27.7203,27.766,21094.0
2016-03-31 12:20:00,36.45,36.5,36.43,36.48,22991.0,27.766,27.8041,27.7507,27.7888,22991.0
2016-03-31 12:25:00,36.49,36.5,36.44,36.45,10637.0,27.7965,27.8041,27.7584,27.766,10637.0
2016-03-31 12:30:00,36.45,36.45,36.43,36.44,22951.0,27.766,27.766,27.7507,27.7584,22951.0
2016-03-31 12:35:00,36.44,36.45,36.38,36.4,23206.0,27.7584,27.766,27.7127,27.7279,23206.0
2016-03-31 12:40:00,36.39,36.4,36.37,36.38,14771.0,27.7203,27.7279,27.705,27.7127,14771.0
2016-03-31 12:45:00,36.39,36.43,36.38,36.42,10885.0,27.7203,27.7507,27.7127,27.7431,10885.0
2016-03-31 12:50:00,36.43,36.43,36.38,36.41,27271.0,27.7507,27.7507,27.7127,27.7355,27271.0
2016-03-31 12:55:00,36.41,36.44,36.4,36.43,11318.0,27.7355,27.7584,27.7279,27.7507,11318.0
2016-03-31 13:00:00,36.43,36.47,36.42,36.46,23320.0,27.7507,27.7812,27.7431,27.7736,23320.0
2016-03-31 13:05:00,36.46,36.51,36.46,36.48,23102.0,27.7736,27.8117,27.7736,27.7888,23102.0
2016-03-31 13:10:00,36.49,36.53,36.48,36.53,20130.0,27.7965,27.8269,27.7888,27.8269,20130.0
2016-03-31 13:15:00,36.52,36.58,36.52,36.57,21732.0,27.8193,27.865,27.8193,27.8574,21732.0
2016-03-31 13:20:00,36.57,36.63,36.57,36.62,22890.0,27.8574,27.9031,27.8574,27.8955,22890.0
2016-03-31 13:25:00,36.61,36.62,36.6,36.61,19386.0,27.8879,27.8955,27.8802,27.8879,19386.0
2016-03-31 13:30:00,36.61,36.63,36.6,36.61,26880.0,27.8879,27.9031,27.8802,27.8879,26880.0
2016-03-31 13:35:00,36.6,36.61,36.53,36.54,55394.0,27.8802,27.8879,27.8269,27.8345,55394.0
2016-03-31 13:40:00,36.54,36.54,36.49,36.51,40213.0,27.8345,27.8345,27.7965,27.8117,40213.0
2016-03-31 13:45:00,36.51,36.51,36.41,36.41,21233.0,27.8117,27.8117,27.7355,27.7355,21233.0
2016-03-31 13:50:00,36.41,36.43,36.37,36.4,35170.0,27.7355,27.7507,27.705,27.7279,35170.0
2016-03-31 13:55:00,36.4,36.4,36.34,36.39,29794.0,27.7279,27.7279,27.6822,27.7203,29794.0
2016-03-31 14:00:00,36.38,36.38,36.31,36.31,16574.0,27.7127,27.7127,27.6593,27.6593,16574.0
2016-03-31 14:05:00,36.31,36.33,36.27,36.27,33747.0,27.6593,27.6746,27.6289,27.6289,33747.0
2016-03-31 14:10:00,36.27,36.3,36.27,36.29,25135.0,27.6289,27.6517,27.6289,27.6441,25135.0
2016-03-31 14:15:00,36.29,36.36,36.28,36.34,32362.0,27.6441,27.6974,27.6365,27.6822,32362.0
2016-03-31 14:20:00,36.34,36.35,36.28,36.28,51782.0,27.6822,27.6898,27.6365,27.6365,51782.0
2016-03-31 14:25:00,36.28,36.28,36.23,36.24,34798.0,27.6365,27.6365,27.5984,27.606,34798.0
2016-03-31 14:30:00,36.25,36.27,36.24,36.25,20156.0,27.6136,27.6289,27.606,27.6136,20156.0
2016-03-31 14:35:00,36.25,36.26,36.2,36.2,18906.0,27.6136,27.6213,27.5755,27.5755,18906.0
2016-03-31 14:40:00,36.2,36.2,36.18,36.19,21224.0,27.5755,27.5755,27.5603,27.5679,21224.0
2016-03-31 14:45:00,36.19,36.27,36.19,36.25,36292.0,27.5679,27.6289,27.5679,27.6136,36292.0
2016-03-31 14:50:00,36.25,36.29,36.23,36.26,25798.0,27.6136,27.6441,27.5984,27.6213,25798.0
2016-03-31 14:55:00,36.26,36.29,36.26,36.29,24738.0,27.6213,27.6441,27.6213,27.6441,24738.0
2016-03-31 15:00:00,36.29,36.33,36.27,36.33,23632.0,27.6441,27.6746,27.6289,27.6746,23632.0
2016-03-31 15:05:00,36.33,36.33,36.32,36.33,10386.0,27.6746,27.6746,27.667,27.6746,10386.0
2016-03-31 15:10:00,36.33,36.35,36.29,36.31,64784.0,27.6746,27.6898,27.6441,27.6593,64784.0
2016-03-31 15:15:00,36.32,36.38,36.31,36.38,53057.0,27.667,27.7127,27.6593,27.7127,53057.0
2016-03-31 15:20:00,36.38,36.4,36.37,36.4,35204.0,27.7127,27.7279,27.705,27.7279,35204.0
2016-03-31 15:25:00,36.4,36.4,36.36,36.36,35912.0,27.7279,27.7279,27.6974,27.6974,35912.0
2016-03-31 15:30:00,36.36,36.37,36.34,36.34,49212.0,27.6974,27.705,27.6822,27.6822,49212.0
2016-03-31 15:35:00,36.34,36.35,36.33,36.33,35952.0,27.6822,27.6898,27.6746,27.6746,35952.0
2016-03-31 15:40:00,36.34,36.34,36.31,36.34,58164.0,27.6822,27.6822,27.6593,27.6822,58164.0
2016-03-31 15:45:00,36.34,36.36,36.32,36.32,94721.0,27.6822,27.6974,27.667,27.667,94721.0
2016-03-31 15:50:00,36.32,36.32,36.29,36.31,128414.0,27.667,27.667,27.6441,27.6593,128414.0
2016-03-31 15:55:00,36.31,36.34,36.26,36.32,340432.0,27.6593,27.6822,27.6213,27.667,340432.0
2016-04-01 09:30:00,36.05,36.1,35.92,35.96,66471.0,27.4613,27.4994,27.3623,27.3927,66471.0
2016-04-01 09:35:00,35.94,35.94,35.62,35.63,59124.0,27.3775,27.3775,27.1337,27.1413,59124.0
2016-04-01 09:40:00,35.64,35.66,35.54,35.57,35994.0,27.149,27.1642,27.0728,27.0956,35994.0
2016-04-01 09:45:00,35.55,35.67,35.54,35.65,24233.0,27.0804,27.1718,27.0728,27.1566,24233.0
2016-04-01 09:50:00,35.65,35.72,35.5,35.51,31474.0,27.1566,27.2099,27.0423,27.0499,31474.0
2016-04-01 09:55:00,35.51,35.6,35.5,35.6,25487.0,27.0499,27.1185,27.0423,27.1185,25487.0
2016-04-01 10:00:00,35.59,35.59,35.4,35.46,128263.0,27.1109,27.1109,26.9661,27.0118,128263.0
2016-04-01 10:05:00,35.45,35.51,35.38,35.49,103182.0,27.0042,27.0499,26.9509,27.0347,103182.0
2016-04-01 10:10:00,35.49,35.56,35.46,35.54,37571.0,27.0347,27.088,27.0118,27.0728,37571.0
2016-04-01 10:15:00,35.53,35.6,35.46,35.46,32540.0,27.0652,27.1185,27.0118,27.0118,32540.0
2016-04-01 10:20:00,35.47,35.58,35.47,35.54,60886.0,27.0195,27.1033,27.0195,27.0728,60886.0
2016-04-01 10:25:00,35.55,35.56,35.47,35.51,103106.0,27.0804,27.088,27.0195,27.0499,103106.0
2016-04-01 10:30:00,35.5,35.63,35.5,35.6,38768.0,27.0423,27.1413,27.0423,27.1185,38768.0
2016-04-01 10:35:00,35.6,35.73,35.59,35.73,75218.0,27.1185,27.2175,27.1109,27.2175,75218.0
2016-04-01 10:40:00,35.73,35.76,35.64,35.64,26188.0,27.2175,27.2404,27.149,27.149,26188.0
2016-04-01 10:45:00,35.64,35.77,35.63,35.75,16462.0,27.149,27.248,27.1413,27.2328,16462.0
2016-04-01 10:50:00,35.75,35.75,35.67,35.7,15363.0,27.2328,27.2328,27.1718,27.1947,15363.0
2016-04-01 10:55:00,35.69,35.76,35.65,35.76,64097.0,27.1871,27.2404,27.1566,27.2404,64097.0
2016-04-01 11:00:00,35.76,35.82,35.74,35.77,29513.0,27.2404,27.2861,27.2251,27.248,29513.0
2016-04-01 11:05:00,35.77,35.82,35.76,35.81,16099.0,27.248,27.2861,27.2404,27.2785,16099.0
2016-04-01 11:10:00,35.81,35.88,35.8,35.84,23878.0,27.2785,27.3318,27.2708,27.3013,23878.0
2016-04-01 11:15:00,35.83,35.89,35.81,35.88,15805.0,27.2937,27.3394,27.2785,27.3318,15805.0
2016-04-01 11:20:00,35.89,35.9,35.84,35.89,58193.0,27.3394,27.347,27.3013,27.3394,58193.0
2016-04-01 11:25:00,35.88,36.0,35.85,35.98,31421.0,27.3318,27.4232,27.3089,27.408,31421.0
2016-04-01 11:30:00,35.98,35.99,35.95,35.98,22590.0,27.408,27.4156,27.3851,27.408,22590.0
2016-04-01 11:35:00,35.98,36.04,35.98,36.02,24823.0,27.408,27.4537,27.408,27.4384,24823.0
2016-04-01 11:40:00,36.02,36.07,35.98,36.02,21801.0,27.4384,27.4765,27.408,27.4384,21801.0
2016-04-01 11:45:00,36.01,36.05,35.99,35.99,14850.0,27.4308,27.4613,27.4156,27.4156,14850.0
2016-04-01 11:50:00,36.0,36.03,35.97,36.02,26305.0,27.4232,27.446,27.4003,27.4384,26305.0
2016-04-01 11:55:00,36.03,36.06,35.99,36.06,29565.0,27.446,27.4689,27.4156,27.4689,29565.0
2016-04-01 12:00:00,36.06,36.11,36.04,36.11,28729.0,27.4689,27.507,27.4537,27.507,28729.0
2016-04-01 12:05:00,36.1,36.17,36.1,36.13,23769.0,27.4994,27.5527,27.4994,27.5222,23769.0
2016-04-01 12:10:00,36.13,36.14,36.07,36.07,13017.0,27.5222,27.5298,27.4765,27.4765,13017.0
2016-04-01 12:15:00,36.07,36.14,36.06,36.1,14475.0,27.4765,27.5298,27.4689,27.4994,14475.0
2016-04-01 12:20:00,36.1,36.1,36.05,36.08,17586.0,27.4994,27.4994,27.4613,27.4841,17586.0
2016-04-01 12:25:00,36.08,36.08,36.05,36.06,11188.0,27.4841,27.4841,27.4613,27.4689,11188.0
2016-04-01 12:30:00,36.07,36.08,36.04,36.06,21708.0,27.4765,27.4841,27.4537,27.4689,21708.0
2016-04-01 12:35:00,36.06,36.12,36.06,36.12,11346.0,27.4689,27.5146,27.4689,27.5146,11346.0
2016-04-01 12:40:00,36.13,36.21,36.12,36.21,19760.0,27.5222,27.5832,27.5146,27.5832,19760.0
2016-04-01 12:45:00,36.21,36.23,36.2,36.22,13802.0,27.5832,27.5984,27.5755,27.5908,13802.0
2016-04-01 12:50:00,36.23,36.24,36.14,36.15,18463.0,27.5984,27.606,27.5298,27.5375,18463.0
2016-04-01 12:55:00,36.14,36.21,36.14,36.18,19529.0,27.5298,27.5832,27.5298,27.5603,19529.0
2016-04-01 13:00:00,36.18,36.2,36.17,36.2,12112.0,27.5603,27.5755,27.5527,27.5755,12112.0
2016-04-01 13:05:00,36.2,36.24,36.19,36.21,19810.0,27.5755,27.606,27.5679,27.5832,19810.0
2016-04-01 13:10:00,36.22,36.28,36.21,36.27,28584.0,27.5908,27.6365,27.5832,27.6289,28584.0
2016-04-01 13:15:00,36.27,36.28,36.25,36.26,11387.0,27.6289,27.6365,27.6136,27.6213,11387.0
2016-04-01 13:20:00,36.27,36.33,36.27,36.31,16323.0,27.6289,27.6746,27.6289,27.6593,16323.0
2016-04-01 13:25:00,36.31,36.35,36.31,36.34,11373.0,27.6593,27.6898,27.6593,27.6822,11373.0
2016-04-01 13:30:00,36.35,36.35,36.33,36.34,8318.0,27.6898,27.6898,27.6746,27.6822,8318.0
2016-04-01 13:35:00,36.34,36.35,36.26,36.27,29693.0,27.6822,27.6898,27.6213,27.6289,29693.0
2016-04-01 13:40:00,36.27,36.29,36.26,36.27,23220.0,27.6289,27.6441,27.6213,27.6289,23220.0
2016-04-01 13:45:00,36.28,36.32,36.27,36.32,18068.0,27.6365,27.667,27.6289,27.667,18068.0
2016-04-01 13:50:00,36.31,36.32,36.28,36.29,26018.0,27.6593,27.667,27.6365,27.6441,26018.0
2016-04-01 13:55:00,36.29,36.32,36.27,36.27,15109.0,27.6441,27.667,27.6289,27.6289,15109.0
2016-04-01 14:00:00,36.27,36.32,36.27,36.32,11215.0,27.6289,27.667,27.6289,27.667,11215.0
2016-04-01 14:05:00,36.31,36.32,36.29,36.3,22884.0,27.6593,27.667,27.6441,27.6517,22884.0
2016-04-01 14:10:00,36.3,36.33,36.3,36.33,9611.0,27.6517,27.6746,27.6517,27.6746,9611.0
2016-04-01 14:15:00,36.33,36.34,36.31,36.32,20381.0,27.6746,27.6822,27.6593,27.667,20381.0
2016-04-01 14:20:00,36.32,36.35,36.32,36.34,22065.0,27.667,27.6898,27.667,27.6822,22065.0
2016-04-01 14:25:00,36.34,36.34,36.27,36.29,30453.0,27.6822,27.6822,27.6289,27.6441,30453.0
2016-04-01 14:30:00,36.3,36.31,36.27,36.31,21210.0,27.6517,27.6593,27.6289,27.6593,21210.0
2016-04-01 14:35:00,36.32,36.34,36.3,36.33,22094.0,27.667,27.6822,27.6517,27.6746,22094.0
2016-04-01 14:40:00,36.33,36.36,36.32,36.35,14510.0,27.6746,27.6974,27.667,27.6898,14510.0
2016-04-01 14:45:00,36.35,36.4,36.35,36.36,25379.0,27.6898,27.7279,27.6898,27.6974,25379.0
2016-04-01 14:50:00,36.36,36.38,36.33,36.34,45548.0,27.6974,27.7127,27.6746,27.6822,45548.0
2016-04-01 14:55:00,36.35,36.37,36.35,36.35,18267.0,27.6898,27.705,27.6898,27.6898,18267.0
2016-04-01 15:00:00,36.36,36.41,36.35,36.39,28810.0,27.6974,27.7355,27.6898,27.7203,28810.0
2016-04-01 15:05:00,36.39,36.43,36.37,36.43,37167.0,27.7203,27.7507,27.705,27.7507,37167.0
2016-04-01 15:10:00,36.43,36.43,36.38,36.39,25607.0,27.7507,27.7507,27.7127,27.7203,25607.0
2016-04-01 15:15:00,36.39,36.4,36.36,36.39,56440.0,27.7203,27.7279,27.6974,27.7203,56440.0
2016-04-01 15:20:00,36.39,36.42,36.39,36.39,19266.0,27.7203,27.7431,27.7203,27.7203,19266.0
2016-04-01 15:25:00,36.39,36.42,36.38,36.42,22432.0,27.7203,27.7431,27.7127,27.7431,22432.0
2016-04-01 15:30:00,36.41,36.44,36.4,36.43,35697.0,27.7355,27.7584,27.7279,27.7507,35697.0
2016-04-01 15:35:00,36.44,36.48,36.42,36.45,48040.0,27.7584,27.7888,27.7431,27.766,48040.0
2016-04-01 15:40:00,36.45,36.47,36.43,36.47,44942.0,27.766,27.7812,27.7507,27.7812,44942.0
2016-04-01 15:45:00,36.47,36.51,36.47,36.48,99967.0,27.7812,27.8117,27.7812,27.7888,99967.0
2016-04-01 15:50:00,36.48,36.49,36.42,36.44,70993.0,27.7888,27.7965,27.7431,27.7584,70993.0
2016-04-01 15:55:00,36.44,36.51,36.43,36.48,166054.0,27.7584,27.8117,27.7507,27.7888,166054.0
2016-04-04 09:30:00,36.33,36.39,36.16,36.16,60059.0,27.6746,27.7203,27.5451,27.5451,60059.0
2016-04-04 09:35:00,36.16,36.23,36.02,36.1,30512.0,27.5451,27.5984,27.4384,27.4994,30512.0
2016-04-04 09:40:00,36.1,36.22,36.04,36.22,27416.0,27.4994,27.5908,27.4537,27.5908,27416.0
2016-04-04 09:45:00,36.2,36.21,36.05,36.21,26849.0,27.5755,27.5832,27.4613,27.5832,26849.0
2016-04-04 09:50:00,36.2,36.31,36.12,36.25,41580.0,27.5755,27.6593,27.5146,27.6136,41580.0
2016-04-04 09:55:00,36.25,36.26,36.14,36.18,15339.0,27.6136,27.6213,27.5298,27.5603,15339.0
2016-04-04 10:00:00,36.17,36.21,36.11,36.21,17762.0,27.5527,27.5832,27.507,27.5832,17762.0
2016-04-04 10:05:00,36.21,36.26,36.17,36.26,24499.0,27.5832,27.6213,27.5527,27.6213,24499.0
2016-04-04 10:10:00,36.26,36.27,36.19,36.19,20437.0,27.6213,27.6289,27.5679,27.5679,20437.0
2016-04-04 10:15:00,36.21,36.24,36.17,36.23,37809.0,27.5832,27.606,27.5527,27.5984,37809.0
2016-04-04 10:20:00,36.24,36.26,36.21,36.23,27115.0,27.606,27.6213,27.5832,27.5984,27115.0
2016-04-04 10:25:00,36.23,36.34,36.19,36.34,24746.0,27.5984,27.6822,27.5679,27.6822,24746.0
2016-04-04 10:30:00,36.34,36.44,36.33,36.44,28160.0,27.6822,27.7584,27.6746,27.7584,28160.0
2016-04-04 10:35:00,36.44,36.46,36.39,36.46,37190.0,27.7584,27.7736,27.7203,27.7736,37190.0
2016-04-04 10:40:00,36.46,36.52,36.44,36.52,31703.0,27.7736,27.8193,27.7584,27.8193,31703.0
2016-04-04 10:45:00,36.52,36.53,36.4,36.4,35126.0,27.8193,27.8269,27.7279,27.7279,35126.0
2016-04-04 10:50:00,36.4,36.47,36.39,36.39,20068.0,27.7279,27.7812,27.7203,27.7203,20068.0
2016-04-04 10:55:00,36.4,36.4,36.34,36.38,19105.0,27.7279,27.7279,27.6822,27.7127,19105.0
2016-04-04 11:00:00,36.37,36.42,36.37,36.42,16375.0,27.705,27.7431,27.705,27.7431,16375.0
2016-04-04 11:05:00,36.42,36.42,36.35,36.37,26008.0,27.7431,27.7431,27.6898,27.705,26008.0
2016-04-04 11:10:00,36.37,36.37,36.33,36.36,22780.0,27.705,27.705,27.6746,27.6974,22780.0
2016-04-04 11:15:00,36.36,36.4,36.34,36.4,17906.0,27.6974,27.7279,27.6822,27.7279,17906.0
2016-04-04 11:20:00,36.4,36.44,36.39,36.44,21144.0,27.7279,27.7584,27.7203,27.7584,21144.0
2016-04-04 11:25:00,36.43,36.46,36.42,36.42,21025.0,27.7507,27.7736,27.7431,27.7431,21025.0
2016-04-04 11:30:00,36.42,36.46,36.38,36.39,19040.0,27.7431,27.7736,27.7127,27.7203,19040.0
2016-04-04 11:35:00,36.38,36.41,36.36,36.41,17369.0,27.7127,27.7355,27.6974,27.7355,17369.0
2016-04-04 11:40:00,36.41,36.42,36.38,36.38,14890.0,27.7355,27.7431,27.7127,27.7127,14890.0
2016-04-04 11:45:00,36.38,36.39,36.32,36.32,17468.0,27.7127,27.7203,27.667,27.667,17468.0
2016-04-04 11:50:00,36.31,36.32,36.28,36.28,13093.0,27.6593,27.667,27.6365,27.6365,13093.0
2016-04-04 11:55:00,36.28,36.32,36.28,36.29,19245.0,27.6365,27.667,27.6365,27.6441,19245.0
2016-04-04 12:00:00,36.3,36.33,36.29,36.33,15322.0,27.6517,27.6746,27.6441,27.6746,15322.0
2016-04-04 12:05:00,36.33,36.37,36.32,36.37,13144.0,27.6746,27.705,27.667,27.705,13144.0
2016-04-04 12:10:00,36.36,36.41,36.36,36.39,21409.0,27.6974,27.7355,27.6974,27.7203,21409.0
2016-04-04 12:15:00,36.4,36.42,36.36,36.38,26656.0,27.7279,27.7431,27.6974,27.7127,26656.0
2016-04-04 12:20:00,36.38,36.38,36.34,36.34,11186.0,27.7127,27.7127,27.6822,27.6822,11186.0
2016-04-04 12:25:00,36.33,36.35,36.32,36.33,12890.0,27.6746,27.6898,27.667,27.6746,12890.0
2016-04-04 12:30:00,36.34,36.34,36.31,36.34,16686.0,27.6822,27.6822,27.6593,27.6822,16686.0
2016-04-04 12:35:00,36.34,36.34,36.32,36.33,8631.0,27.6822,27.6822,27.667,27.6746,8631.0
2016-04-04 12:40:00,36.32,36.33,36.28,36.29,14693.0,27.667,27.6746,27.6365,27.6441,14693.0
2016-04-04 12:45:00,36.28,36.3,36.27,36.3,16353.0,27.6365,27.6517,27.6289,27.6517,16353.0
2016-04-04 12:50:00,36.3,36.33,36.29,36.32,11965.0,27.6517,27.6746,27.6441,27.667,11965.0
2016-04-04 12:55:00,36.33,36.33,36.31,36.32,16359.0,27.6746,27.6746,27.6593,27.667,16359.0
2016-04-04 13:00:00,36.32,36.32,36.26,36.27,16489.0,27.667,27.667,27.6213,27.6289,16489.0
2016-04-04 13:05:00,36.27,36.27,36.21,36.23,22953.0,27.6289,27.6289,27.5832,27.5984,22953.0
2016-04-04 13:10:00,36.23,36.23,36.19,36.21,30381.0,27.5984,27.5984,27.5679,27.5832,30381.0
2016-04-04 13:15:00,36.21,36.24,36.2,36.23,38761.0,27.5832,27.606,27.5755,27.5984,38761.0
2016-04-04 13:20:00,36.24,36.24,36.21,36.24,16677.0,27.606,27.606,27.5832,27.606,16677.0
2016-04-04 13:25:00,36.23,36.24,36.2,36.2,22262.0,27.5984,27.606,27.5755,27.5755,22262.0
2016-04-04 13:30:00,36.2,36.21,36.2,36.21,9410.0,27.5755,27.5832,27.5755,27.5832,9410.0
2016-04-04 13:35:00,36.21,36.21,36.2,36.21,18826.0,27.5832,27.5832,27.5755,27.5832,18826.0
2016-04-04 13:40:00,36.21,36.21,36.2,36.2,8110.0,27.5832,27.5832,27.5755,27.5755,8110.0
2016-04-04 13:45:00,36.21,36.22,36.2,36.22,20826.0,27.5832,27.5908,27.5755,27.5908,20826.0
2016-04-04 13:50:00,36.21,36.22,36.18,36.19,24445.0,27.5832,27.5908,27.5603,27.5679,24445.0
2016-04-04 13:55:00,36.19,36.19,36.14,36.15,38452.0,27.5679,27.5679,27.5298,27.5375,38452.0
2016-04-04 14:00:00,36.15,36.15,36.14,36.15,8524.0,27.5375,27.5375,27.5298,27.5375,8524.0
2016-04-04 14:05:00,36.14,36.18,36.14,36.14,71576.0,27.5298,27.5603,27.5298,27.5298,71576.0
2016-04-04 14:10:00,36.15,36.15,36.1,36.11,22037.0,27.5375,27.5375,27.4994,27.507,22037.0
2016-04-04 14:15:00,36.1,36.11,36.08,36.08,24629.0,27.4994,27.507,27.4841,27.4841,24629.0
2016-04-04 14:20:00,36.07,36.07,36.03,36.06,21420.0,27.4765,27.4765,27.446,27.4689,21420.0
2016-04-04 14:25:00,36.06,36.07,36.05,36.07,16183.0,27.4689,27.4765,27.4613,27.4765,16183.0
2016-04-04 14:30:00,36.07,36.08,36.06,36.06,16011.0,27.4765,27.4841,27.4689,27.4689,16011.0
2016-04-04 14:35:00,36.06,36.08,36.06,36.07,18616.0,27.4689,27.4841,27.4689,27.4765,18616.0
2016-04-04 14:40:00,36.06,36.1,36.04,36.1,35383.0,27.4689,27.4994,27.4537,27.4994,35383.0
2016-04-04 14:45:00,36.1,36.12,36.09,36.12,19943.0,27.4994,27.5146,27.4918,27.5146,19943.0
2016-04-04 14:50:00,36.12,36.12,36.09,36.11,19588.0,27.5146,27.5146,27.4918,27.507,19588.0
2016-04-04 14:55:00,36.11,36.13,36.1,36.11,26163.0,27.507,27.5222,27.4994,27.507,26163.0
2016-04-04 15:00:00,36.11,36.12,36.1,36.11,23954.0,27.507,27.5146,27.4994,27.507,23954.0
2016-04-04 15:05:00,36.12,36.14,36.08,36.08,19335.0,27.5146,27.5298,27.4841,27.4841,19335.0
2016-04-04 15:10:00,36.09,36.1,36.08,36.1,23648.0,27.4918,27.4994,27.4841,27.4994,23648.0
2016-04-04 15:15:00,36.09,36.1,36.05,36.08,39223.0,27.4918,27.4994,27.4613,27.4841,39223.0
2016-04-04 15:20:00,36.08,36.08,36.03,36.03,35629.0,27.4841,27.4841,27.446,27.446,35629.0
2016-04-04 15:25:00,36.02,36.04,36.0,36.01,32204.0,27.4384,27.4537,27.4232,27.4308,32204.0
2016-04-04 15:30:00,36.0,36.05,36.0,36.05,31324.0,27.4232,27.4613,27.4232,27.4613,31324.0
2016-04-04 15:35:00,36.05,36.05,36.0,36.0,38817.0,27.4613,27.4613,27.4232,27.4232,38817.0
2016-04-04 15:40:00,36.0,36.02,35.97,35.97,68332.0,27.4232,27.4384,27.4003,27.4003,68332.0
2016-04-04 15:45:00,35.98,35.99,35.97,35.98,76391.0,27.408,27.4156,27.4003,27.408,76391.0
2016-04-04 15:50:00,35.98,35.99,35.95,35.95,86965.0,27.408,27.4156,27.3851,27.3851,86965.0
2016-04-04 15:55:00,35.95,36.04,35.95,36.03,225066.0,27.3851,27.4537,27.3851,27.446,225066.0
2016-04-05 09:30:00,35.57,35.57,34.55,34.66,215607.0,27.0956,27.0956,26.3186,26.4024,215607.0
2016-04-05 09:35:00,34.7,35.03,34.7,34.77,123786.0,26.4329,26.6843,26.4329,26.4862,123786.0
2016-04-05 09:40:00,34.79,34.86,34.57,34.82,73535.0,26.5015,26.5548,26.3339,26.5243,73535.0
2016-04-05 09:45:00,34.84,34.88,34.7,34.75,70489.0,26.5396,26.57,26.4329,26.471,70489.0
2016-04-05 09:50:00,34.76,34.84,34.71,34.8,77937.0,26.4786,26.5396,26.4405,26.5091,77937.0
2016-04-05 09:55:00,34.8,34.81,34.74,34.8,81537.0,26.5091,26.5167,26.4634,26.5091,81537.0
2016-04-05 10:00:00,34.81,34.91,34.81,34.88,139221.0,26.5167,26.5929,26.5167,26.57,139221.0
2016-04-05 10:05:00,34.87,34.96,34.83,34.96,80918.0,26.5624,26.631,26.5319,26.631,80918.0
2016-04-05 10:10:00,34.95,34.96,34.8,34.8,78064.0,26.6234,26.631,26.5091,26.5091,78064.0
2016-04-05 10:15:00,34.81,34.9,34.8,34.87,60302.0,26.5167,26.5853,26.5091,26.5624,60302.0
2016-04-05 10:20:00,34.86,34.94,34.83,34.9,33408.0,26.5548,26.6157,26.5319,26.5853,33408.0
2016-04-05 10:25:00,34.9,34.96,34.86,34.93,43067.0,26.5853,26.631,26.5548,26.6081,43067.0
2016-04-05 10:30:00,34.91,34.97,34.89,34.95,51392.0,26.5929,26.6386,26.5776,26.6234,51392.0
2016-04-05 10:35:00,34.95,34.95,34.86,34.89,50181.0,26.6234,26.6234,26.5548,26.5776,50181.0
2016-04-05 10:40:00,34.89,34.97,34.86,34.94,37266.0,26.5776,26.6386,26.5548,26.6157,37266.0
2016-04-05 10:45:00,34.93,35.0,34.92,35.0,40779.0,26.6081,26.6614,26.6005,26.6614,40779.0
2016-04-05 10:50:00,34.99,35.05,34.96,35.05,68306.0,26.6538,26.6995,26.631,26.6995,68306.0
2016-04-05 10:55:00,35.05,35.07,34.95,34.98,101022.0,26.6995,26.7148,26.6234,26.6462,101022.0
2016-04-05 11:00:00,34.98,35.0,34.96,35.0,42402.0,26.6462,26.6614,26.631,26.6614,42402.0
2016-04-05 11:05:00,35.0,35.16,34.98,35.16,36824.0,26.6614,26.7833,26.6462,26.7833,36824.0
2016-04-05 11:10:00,35.15,35.25,35.14,35.19,27702.0,26.7757,26.8519,26.7681,26.8062,27702.0
2016-04-05 11:15:00,35.19,35.25,35.18,35.25,30840.0,26.8062,26.8519,26.7986,26.8519,30840.0
2016-04-05 11:20:00,35.25,35.33,35.25,35.32,35943.0,26.8519,26.9128,26.8519,26.9052,35943.0
2016-04-05 11:25:00,35.32,35.37,35.3,35.37,26900.0,26.9052,26.9433,26.89,26.9433,26900.0
2016-04-05 11:30:00,35.37,35.38,35.29,35.31,45424.0,26.9433,26.9509,26.8823,26.8976,45424.0
2016-04-05 11:35:00,35.31,35.4,35.31,35.4,30267.0,26.8976,26.9661,26.8976,26.9661,30267.0
2016-04-05 11:40:00,35.41,35.41,35.31,35.35,39276.0,26.9738,26.9738,26.8976,26.9281,39276.0
2016-04-05 11:45:00,35.35,35.44,35.35,35.4,29963.0,26.9281,26.9966,26.9281,26.9661,29963.0
2016-04-05 11:50:00,35.4,35.43,35.37,35.43,21208.0,26.9661,26.989,26.9433,26.989,21208.0
2016-04-05 11:55:00,35.42,35.44,35.36,35.41,25208.0,26.9814,26.9966,26.9357,26.9738,25208.0
2016-04-05 12:00:00,35.4,35.47,35.38,35.45,24352.0,26.9661,27.0195,26.9509,27.0042,24352.0
2016-04-05 12:05:00,35.45,35.47,35.42,35.47,12259.0,27.0042,27.0195,26.9814,27.0195,12259.0
2016-04-05 12:10:00,35.47,35.49,35.43,35.45,27304.0,27.0195,27.0347,26.989,27.0042,27304.0
2016-04-05 12:15:00,35.45,35.46,35.28,35.28,95321.0,27.0042,27.0118,26.8747,26.8747,95321.0
2016-04-05 12:20:00,35.28,35.3,35.2,35.26,57203.0,26.8747,26.89,26.8138,26.8595,57203.0
2016-04-05 12:25:00,35.25,35.3,35.24,35.28,20289.0,26.8519,26.89,26.8443,26.8747,20289.0
2016-04-05 12:30:00,35.28,35.36,35.27,35.3,19976.0,26.8747,26.9357,26.8671,26.89,19976.0
2016-04-05 12:35:00,35.31,35.32,35.29,35.32,13230.0,26.8976,26.9052,26.8823,26.9052,13230.0
2016-04-05 12:40:00,35.32,35.33,35.29,35.3,14663.0,26.9052,26.9128,26.8823,26.89,14663.0
2016-04-05 12:45:00,35.31,35.32,35.29,35.3,19152.0,26.8976,26.9052,26.8823,26.89,19152.0
2016-04-05 12:50:00,35.31,35.32,35.29,35.31,16516.0,26.8976,26.9052,26.8823,26.8976,16516.0
2016-04-05 12:55:00,35.31,35.31,35.21,35.22,17927.0,26.8976,26.8976,26.8214,26.829,17927.0
2016-04-05 13:00:00,35.22,35.25,35.17,35.18,29930.0,26.829,26.8519,26.7909,26.7986,29930.0
2016-04-05 13:05:00,35.18,35.19,35.15,35.16,15795.0,26.7986,26.8062,26.7757,26.7833,15795.0
2016-04-05 13:10:00,35.16,35.22,35.16,35.22,12843.0,26.7833,26.829,26.7833,26.829,12843.0
2016-04-05 13:15:00,35.23,35.23,35.2,35.22,16865.0,26.8366,26.8366,26.8138,26.829,16865.0
2016-04-05 13:20:00,35.22,35.23,35.16,35.23,19674.0,26.829,26.8366,26.7833,26.8366,19674.0
2016-04-05 13:25:00,35.23,35.26,35.22,35.25,17142.0,26.8366,26.8595,26.829,26.8519,17142.0
2016-04-05 13:30:00,35.26,35.26,35.2,35.22,19790.0,26.8595,26.8595,26.8138,26.829,19790.0
2016-04-05 13:35:00,35.23,35.24,35.19,35.2,12983.0,26.8366,26.8443,26.8062,26.8138,12983.0
2016-04-05 13:40:00,35.2,35.2,35.14,35.15,45503.0,26.8138,26.8138,26.7681,26.7757,45503.0
2016-04-05 13:45:00,35.15,35.17,35.11,35.13,22123.0,26.7757,26.7909,26.7452,26.7605,22123.0
2016-04-05 13:50:00,35.13,35.2,35.13,35.16,27220.0,26.7605,26.8138,26.7605,26.7833,27220.0
2016-04-05 13:55:00,35.16,35.18,35.14,35.14,79547.0,26.7833,26.7986,26.7681,26.7681,79547.0
2016-04-05 14:00:00,35.13,35.19,35.13,35.18,19891.0,26.7605,26.8062,26.7605,26.7986,19891.0
2016-04-05 14:05:00,35.17,35.19,35.15,35.15,27858.0,26.7909,26.8062,26.7757,26.7757,27858.0
2016-04-05 14:10:00,35.16,35.18,35.14,35.18,36681.0,26.7833,26.7986,26.7681,26.7986,36681.0
2016-04-05 14:15:00,35.18,35.18,35.14,35.16,17818.0,26.7986,26.7986,26.7681,26.7833,17818.0
2016-04-05 14:20:00,35.17,35.17,35.11,35.12,42360.0,26.7909,26.7909,26.7452,26.7528,42360.0
2016-04-05 14:25:00,35.13,35.2,35.12,35.18,23288.0,26.7605,26.8138,26.7528,26.7986,23288.0
2016-04-05 14:30:00,35.17,35.24,35.17,35.19,38658.0,26.7909,26.8443,26.7909,26.8062,38658.0
2016-04-05 14:35:00,35.2,35.2,35.17,35.19,19263.0,26.8138,26.8138,26.7909,26.8062,19263.0
2016-04-05 14:40:00,35.19,35.2,35.15,35.15,21410.0,26.8062,26.8138,26.7757,26.7757,21410.0
2016-04-05 14:45:00,35.15,35.21,35.15,35.21,22140.0,26.7757,26.8214,26.7757,26.8214,22140.0
2016-04-05 14:50:00,35.2,35.23,35.2,35.23,46092.0,26.8138,26.8366,26.8138,26.8366,46092.0
2016-04-05 14:55:00,35.22,35.26,35.18,35.22,25614.0,26.829,26.8595,26.7986,26.829,25614.0
2016-04-05 15:00:00,35.22,35.22,35.17,35.2,27017.0,26.829,26.829,26.7909,26.8138,27017.0
2016-04-05 15:05:00,35.2,35.21,35.14,35.16,32497.0,26.8138,26.8214,26.7681,26.7833,32497.0
2016-04-05 15:10:00,35.16,35.17,35.13,35.16,26699.0,26.7833,26.7909,26.7605,26.7833,26699.0
2016-04-05 15:15:00,35.16,35.17,35.15,35.17,30047.0,26.7833,26.7909,26.7757,26.7909,30047.0
2016-04-05 15:20:00,35.16,35.18,35.13,35.15,53104.0,26.7833,26.7986,26.7605,26.7757,53104.0
2016-04-05 15:25:00,35.14,35.18,35.13,35.18,44478.0,26.7681,26.7986,26.7605,26.7986,44478.0
2016-04-05 15:30:00,35.18,35.22,35.16,35.19,78050.0,26.7986,26.829,26.7833,26.8062,78050.0
2016-04-05 15:35:00,35.19,35.2,35.17,35.19,70685.0,26.8062,26.8138,26.7909,26.8062,70685.0
2016-04-05 15:40:00,35.19,35.2,35.13,35.14,73127.0,26.8062,26.8138,26.7605,26.7681,73127.0
2016-04-05 15:45:00,35.13,35.18,35.12,35.18,88514.0,26.7605,26.7986,26.7528,26.7986,88514.0
2016-04-05 15:50:00,35.18,35.19,35.11,35.14,135906.0,26.7986,26.8062,26.7452,26.7681,135906.0
2016-04-05 15:55:00,35.14,35.14,35.08,35.11,329122.0,26.7681,26.7681,26.7224,26.7452,329122.0
2016-04-06 09:30:00,35.09,35.29,35.09,35.2,72574.0,26.73,26.8823,26.73,26.8138,72574.0
2016-04-06 09:35:00,35.19,35.28,35.08,35.08,49294.0,26.8062,26.8747,26.7224,26.7224,49294.0
2016-04-06 09:40:00,35.08,35.11,35.01,35.01,39349.0,26.7224,26.7452,26.6691,26.6691,39349.0
2016-04-06 09:45:00,35.01,35.04,34.94,34.99,45741.0,26.6691,26.6919,26.6157,26.6538,45741.0
2016-04-06 09:50:00,35.0,35.13,34.91,34.91,45548.0,26.6614,26.7605,26.5929,26.5929,45548.0
2016-04-06 09:55:00,34.91,34.92,34.79,34.86,37512.0,26.5929,26.6005,26.5015,26.5548,37512.0
2016-04-06 10:00:00,34.84,35.01,34.84,34.97,45177.0,26.5396,26.6691,26.5396,26.6386,45177.0
2016-04-06 10:05:00,34.96,34.98,34.89,34.92,27484.0,26.631,26.6462,26.5776,26.6005,27484.0
2016-04-06 10:10:00,34.92,34.95,34.85,34.87,35389.0,26.6005,26.6234,26.5472,26.5624,35389.0
2016-04-06 10:15:00,34.86,34.93,34.83,34.85,37083.0,26.5548,26.6081,26.5319,26.5472,37083.0
2016-04-06 10:20:00,34.85,34.87,34.8,34.85,39358.0,26.5472,26.5624,26.5091,26.5472,39358.0
2016-04-06 10:25:00,34.85,34.88,34.79,34.86,35433.0,26.5472,26.57,26.5015,26.5548,35433.0
2016-04-06 10:30:00,34.88,34.97,34.82,34.93,46469.0,26.57,26.6386,26.5243,26.6081,46469.0
2016-04-06 10:35:00,34.97,35.06,34.92,35.02,83011.0,26.6386,26.7071,26.6005,26.6767,83011.0
2016-04-06 10:40:00,35.02,35.23,35.01,35.2,76938.0,26.6767,26.8366,26.6691,26.8138,76938.0
2016-04-06 10:45:00,35.2,35.25,35.18,35.25,21527.0,26.8138,26.8519,26.7986,26.8519,21527.0
2016-04-06 10:50:00,35.25,35.26,35.14,35.18,31467.0,26.8519,26.8595,26.7681,26.7986,31467.0
2016-04-06 10:55:00,35.19,35.21,35.12,35.2,27370.0,26.8062,26.8214,26.7528,26.8138,27370.0
2016-04-06 11:00:00,35.22,35.29,35.2,35.24,36475.0,26.829,26.8823,26.8138,26.8443,36475.0
2016-04-06 11:05:00,35.25,35.31,35.24,35.3,34763.0,26.8519,26.8976,26.8443,26.89,34763.0
2016-04-06 11:10:00,35.3,35.31,35.19,35.23,31807.0,26.89,26.8976,26.8062,26.8366,31807.0
2016-04-06 11:15:00,35.24,35.27,35.21,35.21,23583.0,26.8443,26.8671,26.8214,26.8214,23583.0
2016-04-06 11:20:00,35.22,35.22,35.16,35.19,39046.0,26.829,26.829,26.7833,26.8062,39046.0
2016-04-06 11:25:00,35.18,35.27,35.18,35.27,26944.0,26.7986,26.8671,26.7986,26.8671,26944.0
2016-04-06 11:30:00,35.27,35.3,35.25,35.28,27454.0,26.8671,26.89,26.8519,26.8747,27454.0
2016-04-06 11:35:00,35.28,35.29,35.22,35.24,32904.0,26.8747,26.8823,26.829,26.8443,32904.0
2016-04-06 11:40:00,35.24,35.28,35.24,35.27,25793.0,26.8443,26.8747,26.8443,26.8671,25793.0
2016-04-06 11:45:00,35.26,35.31,35.26,35.27,34207.0,26.8595,26.8976,26.8595,26.8671,34207.0
2016-04-06 11:50:00,35.27,35.36,35.27,35.32,25417.0,26.8671,26.9357,26.8671,26.9052,25417.0
2016-04-06 11:55:00,35.32,35.33,35.26,35.27,34147.0,26.9052,26.9128,26.8595,26.8671,34147.0
2016-04-06 12:00:00,35.28,35.32,35.27,35.32,24213.0,26.8747,26.9052,26.8671,26.9052,24213.0
2016-04-06 12:05:00,35.32,35.36,35.32,35.34,22730.0,26.9052,26.9357,26.9052,26.9204,22730.0
2016-04-06 12:10:00,35.34,35.34,35.26,35.27,59812.0,26.9204,26.9204,26.8595,26.8671,59812.0
2016-04-06 12:15:00,35.27,35.27,35.24,35.26,20039.0,26.8671,26.8671,26.8443,26.8595,20039.0
2016-04-06 12:20:00,35.27,35.32,35.27,35.32,40180.0,26.8671,26.9052,26.8671,26.9052,40180.0
2016-04-06 12:25:00,35.32,35.4,35.31,35.38,28083.0,26.9052,26.9661,26.8976,26.9509,28083.0
2016-04-06 12:30:00,35.38,35.4,35.37,35.38,15074.0,26.9509,26.9661,26.9433,26.9509,15074.0
2016-04-06 12:35:00,35.38,35.44,35.38,35.41,18420.0,26.9509,26.9966,26.9509,26.9738,18420.0
2016-04-06 12:40:00,35.41,35.44,35.41,35.44,10890.0,26.9738,26.9966,26.9738,26.9966,10890.0
2016-04-06 12:45:00,35.44,35.45,35.37,35.39,39247.0,26.9966,27.0042,26.9433,26.9585,39247.0
2016-04-06 12:50:00,35.39,35.39,35.36,35.37,17987.0,26.9585,26.9585,26.9357,26.9433,17987.0
2016-04-06 12:55:00,35.38,35.42,35.37,35.41,18490.0,26.9509,26.9814,26.9433,26.9738,18490.0
2016-04-06 13:00:00,35.41,35.42,35.4,35.41,9725.0,26.9738,26.9814,26.9661,26.9738,9725.0
2016-04-06 13:05:00,35.42,35.47,35.41,35.45,19913.0,26.9814,27.0195,26.9738,27.0042,19913.0
2016-04-06 13:10:00,35.46,35.46,35.39,35.4,20165.0,27.0118,27.0118,26.9585,26.9661,20165.0
2016-04-06 13:15:00,35.41,35.42,35.37,35.38,17391.0,26.9738,26.9814,26.9433,26.9509,17391.0
2016-04-06 13:20:00,35.38,35.4,35.38,35.4,8367.0,26.9509,26.9661,26.9509,26.9661,8367.0
2016-04-06 13:25:00,35.39,35.4,35.33,35.34,19321.0,26.9585,26.9661,26.9128,26.9204,19321.0
2016-04-06 13:30:00,35.33,35.34,35.32,35.33,14292.0,26.9128,26.9204,26.9052,26.9128,14292.0
2016-04-06 13:35:00,35.33,35.37,35.33,35.37,16550.0,26.9128,26.9433,26.9128,26.9433,16550.0
2016-04-06 13:40:00,35.37,35.37,35.32,35.35,18587.0,26.9433,26.9433,26.9052,26.9281,18587.0
2016-04-06 13:45:00,35.35,35.37,35.33,35.34,19614.0,26.9281,26.9433,26.9128,26.9204,19614.0
2016-04-06 13:50:00,35.34,35.35,35.32,35.33,19360.0,26.9204,26.9281,26.9052,26.9128,19360.0
2016-04-06 13:55:00,35.34,35.34,35.32,35.34,11461.0,26.9204,26.9204,26.9052,26.9204,11461.0
2016-04-06 14:00:00,35.34,35.34,35.21,35.25,47088.0,26.9204,26.9204,26.8214,26.8519,47088.0
2016-04-06 14:05:00,35.26,35.33,35.25,35.27,18297.0,26.8595,26.9128,26.8519,26.8671,18297.0
2016-04-06 14:10:00,35.27,35.28,35.24,35.24,17403.0,26.8671,26.8747,26.8443,26.8443,17403.0
2016-04-06 14:15:00,35.23,35.27,35.21,35.27,14680.0,26.8366,26.8671,26.8214,26.8671,14680.0
2016-04-06 14:20:00,35.28,35.31,35.27,35.27,23761.0,26.8747,26.8976,26.8671,26.8671,23761.0
2016-04-06 14:25:00,35.27,35.27,35.19,35.23,20596.0,26.8671,26.8671,26.8062,26.8366,20596.0
2016-04-06 14:30:00,35.22,35.24,35.19,35.2,18284.0,26.829,26.8443,26.8062,26.8138,18284.0
2016-04-06 14:35:00,35.2,35.22,35.13,35.14,22757.0,26.8138,26.829,26.7605,26.7681,22757.0
2016-04-06 14:40:00,35.15,35.16,35.12,35.15,30751.0,26.7757,26.7833,26.7528,26.7757,30751.0
2016-04-06 14:45:00,35.15,35.16,35.12,35.16,40148.0,26.7757,26.7833,26.7528,26.7833,40148.0
2016-04-06 14:50:00,35.16,35.17,35.14,35.17,27142.0,26.7833,26.7909,26.7681,26.7909,27142.0
2016-04-06 14:55:00,35.17,35.25,35.17,35.23,31484.0,26.7909,26.8519,26.7909,26.8366,31484.0
2016-04-06 15:00:00,35.24,35.34,35.22,35.33,23773.0,26.8443,26.9204,26.829,26.9128,23773.0
2016-04-06 15:05:00,35.34,35.4,35.34,35.39,26372.0,26.9204,26.9661,26.9204,26.9585,26372.0
2016-04-06 15:10:00,35.4,35.4,35.35,35.38,23145.0,26.9661,26.9661,26.9281,26.9509,23145.0
2016-04-06 15:15:00,35.38,35.45,35.38,35.45,25515.0,26.9509,27.0042,26.9509,27.0042,25515.0
2016-04-06 15:20:00,35.45,35.46,35.41,35.45,29095.0,27.0042,27.0118,26.9738,27.0042,29095.0
2016-04-06 15:25:00,35.45,35.47,35.41,35.45,41168.0,27.0042,27.0195,26.9738,27.0042,41168.0
2016-04-06 15:30:00,35.44,35.46,35.43,35.45,25392.0,26.9966,27.0118,26.989,27.0042,25392.0
2016-04-06 15:35:00,35.46,35.48,35.43,35.44,37091.0,27.0118,27.0271,26.989,26.9966,37091.0
2016-04-06 15:40:00,35.44,35.47,35.42,35.47,44931.0,26.9966,27.0195,26.9814,27.0195,44931.0
2016-04-06 15:45:00,35.47,35.49,35.46,35.48,66535.0,27.0195,27.0347,27.0118,27.0271,66535.0
2016-04-06 15:50:00,35.48,35.54,35.47,35.54,119641.0,27.0271,27.0728,27.0195,27.0728,119641.0
2016-04-06 15:55:00,35.54,35.55,35.52,35.54,224355.0,27.0728,27.0804,27.0576,27.0728,224355.0
2016-04-07 09:30:00,35.35,35.45,35.29,35.4,44920.0,26.9281,27.0042,26.8823,26.9661,44920.0
2016-04-07 09:35:00,35.39,35.48,35.38,35.39,19208.0,26.9585,27.0271,26.9509,26.9585,19208.0
2016-04-07 09:40:00,35.38,35.53,35.3,35.53,53234.0,26.9509,27.0652,26.89,27.0652,53234.0
2016-04-07 09:45:00,35.54,35.63,35.45,35.61,37259.0,27.0728,27.1413,27.0042,27.1261,37259.0
2016-04-07 09:50:00,35.64,35.73,35.63,35.68,30265.0,27.149,27.2175,27.1413,27.1794,30265.0
2016-04-07 09:55:00,35.7,35.76,35.68,35.72,27474.0,27.1947,27.2404,27.1794,27.2099,27474.0
2016-04-07 10:00:00,35.71,35.77,35.62,35.72,23820.0,27.2023,27.248,27.1337,27.2099,23820.0
2016-04-07 10:05:00,35.73,35.89,35.73,35.86,32476.0,27.2175,27.3394,27.2175,27.3165,32476.0
2016-04-07 10:10:00,35.85,35.94,35.82,35.91,36643.0,27.3089,27.3775,27.2861,27.3546,36643.0
2016-04-07 10:15:00,35.9,35.9,35.8,35.8,33547.0,27.347,27.347,27.2708,27.2708,33547.0
2016-04-07 10:20:00,35.8,35.82,35.69,35.71,42665.0,27.2708,27.2861,27.1871,27.2023,42665.0
2016-04-07 10:25:00,35.7,35.72,35.58,35.63,22954.0,27.1947,27.2099,27.1033,27.1413,22954.0
2016-04-07 10:30:00,35.62,35.66,35.57,35.66,15559.0,27.1337,27.1642,27.0956,27.1642,15559.0
2016-04-07 10:35:00,35.66,35.76,35.65,35.75,22308.0,27.1642,27.2404,27.1566,27.2328,22308.0
2016-04-07 10:40:00,35.76,35.76,35.72,35.75,26853.0,27.2404,27.2404,27.2099,27.2328,26853.0
2016-04-07 10:45:00,35.74,35.83,35.71,35.83,39593.0,27.2251,27.2937,27.2023,27.2937,39593.0
2016-04-07 10:50:00,35.84,35.92,35.81,35.88,37144.0,27.3013,27.3623,27.2785,27.3318,37144.0
2016-04-07 10:55:00,35.88,35.93,35.81,35.92,30468.0,27.3318,27.3699,27.2785,27.3623,30468.0
2016-04-07 11:00:00,35.92,35.92,35.75,35.75,38549.0,27.3623,27.3623,27.2328,27.2328,38549.0
2016-04-07 11:05:00,35.77,35.85,35.77,35.82,29643.0,27.248,27.3089,27.248,27.2861,29643.0
2016-04-07 11:10:00,35.82,35.92,35.82,35.87,21109.0,27.2861,27.3623,27.2861,27.3242,21109.0
2016-04-07 11:15:00,35.87,35.87,35.81,35.84,16170.0,27.3242,27.3242,27.2785,27.3013,16170.0
2016-04-07 11:20:00,35.84,35.85,35.81,35.84,18778.0,27.3013,27.3089,27.2785,27.3013,18778.0
2016-04-07 11:25:00,35.84,35.9,35.83,35.9,34620.0,27.3013,27.347,27.2937,27.347,34620.0
2016-04-07 11:30:00,35.89,35.98,35.88,35.98,28208.0,27.3394,27.408,27.3318,27.408,28208.0
2016-04-07 11:35:00,35.98,36.07,35.98,36.05,31766.0,27.408,27.4765,27.408,27.4613,31766.0
2016-04-07 11:40:00,36.04,36.09,36.04,36.08,49599.0,27.4537,27.4918,27.4537,27.4841,49599.0
2016-04-07 11:45:00,36.09,36.18,36.09,36.18,30478.0,27.4918,27.5603,27.4918,27.5603,30478.0
2016-04-07 11:50:00,36.17,36.22,36.15,36.15,63929.0,27.5527,27.5908,27.5375,27.5375,63929.0
2016-04-07 11:55:00,36.15,36.18,36.1,36.11,29018.0,27.5375,27.5603,27.4994,27.507,29018.0
2016-04-07 12:00:00,36.1,36.14,36.09,36.13,29066.0,27.4994,27.5298,27.4918,27.5222,29066.0
2016-04-07 12:05:00,36.13,36.16,36.11,36.15,15220.0,27.5222,27.5451,27.507,27.5375,15220.0
2016-04-07 12:10:00,36.15,36.18,36.13,36.17,18825.0,27.5375,27.5603,27.5222,27.5527,18825.0
2016-04-07 12:15:00,36.17,36.17,36.0,36.0,61972.0,27.5527,27.5527,27.4232,27.4232,61972.0
2016-04-07 12:20:00,36.01,36.06,35.98,36.06,60532.0,27.4308,27.4689,27.408,27.4689,60532.0
2016-04-07 12:25:00,36.05,36.09,36.0,36.02,31261.0,27.4613,27.4918,27.4232,27.4384,31261.0
2016-04-07 12:30:00,36.03,36.07,36.0,36.0,19954.0,27.446,27.4765,27.4232,27.4232,19954.0
2016-04-07 12:35:00,36.01,36.09,36.0,36.09,19172.0,27.4308,27.4918,27.4232,27.4918,19172.0
2016-04-07 12:40:00,36.08,36.1,35.99,35.99,12806.0,27.4841,27.4994,27.4156,27.4156,12806.0
2016-04-07 12:45:00,36.0,36.07,35.98,36.06,18724.0,27.4232,27.4765,27.408,27.4689,18724.0
2016-04-07 12:50:00,36.07,36.07,35.98,35.99,9959.0,27.4765,27.4765,27.408,27.4156,9959.0
2016-04-07 12:55:00,35.99,36.04,35.97,36.04,19722.0,27.4156,27.4537,27.4003,27.4537,19722.0
2016-04-07 13:00:00,36.02,36.03,35.95,35.96,17076.0,27.4384,27.446,27.3851,27.3927,17076.0
2016-04-07 13:05:00,35.96,35.96,35.91,35.94,12436.0,27.3927,27.3927,27.3546,27.3775,12436.0
2016-04-07 13:10:00,35.93,35.98,35.93,35.98,8327.0,27.3699,27.408,27.3699,27.408,8327.0
2016-04-07 13:15:00,35.98,36.01,35.93,35.95,20275.0,27.408,27.4308,27.3699,27.3851,20275.0
2016-04-07 13:20:00,35.95,35.96,35.93,35.96,9342.0,27.3851,27.3927,27.3699,27.3927,9342.0
2016-04-07 13:25:00,35.96,35.98,35.95,35.98,5544.0,27.3927,27.408,27.3851,27.408,5544.0
2016-04-07 13:30:00,35.98,35.99,35.92,35.93,19404.0,27.408,27.4156,27.3623,27.3699,19404.0
2016-04-07 13:35:00,35.92,35.96,35.88,35.96,16551.0,27.3623,27.3927,27.3318,27.3927,16551.0
2016-04-07 13:40:00,35.95,35.96,35.92,35.92,8587.0,27.3851,27.3927,27.3623,27.3623,8587.0
2016-04-07 13:45:00,35.92,35.92,35.81,35.82,23232.0,27.3623,27.3623,27.2785,27.2861,23232.0
2016-04-07 13:50:00,35.81,35.82,35.73,35.75,16644.0,27.2785,27.2861,27.2175,27.2328,16644.0
2016-04-07 13:55:00,35.75,35.76,35.72,35.75,14969.0,27.2328,27.2404,27.2099,27.2328,14969.0
2016-04-07 14:00:00,35.74,35.78,35.72,35.77,17831.0,27.2251,27.2556,27.2099,27.248,17831.0
2016-04-07 14:05:00,35.77,35.79,35.73,35.75,29166.0,27.248,27.2632,27.2175,27.2328,29166.0
2016-04-07 14:10:00,35.74,35.76,35.68,35.69,20418.0,27.2251,27.2404,27.1794,27.1871,20418.0
2016-04-07 14:15:00,35.69,35.71,35.67,35.69,24478.0,27.1871,27.2023,27.1718,27.1871,24478.0
2016-04-07 14:20:00,35.69,35.75,35.69,35.75,19082.0,27.1871,27.2328,27.1871,27.2328,19082.0
2016-04-07 14:25:00,35.75,35.77,35.7,35.76,43735.0,27.2328,27.248,27.1947,27.2404,43735.0
2016-04-07 14:30:00,35.76,35.77,35.74,35.77,18154.0,27.2404,27.248,27.2251,27.248,18154.0
2016-04-07 14:35:00,35.77,35.77,35.74,35.77,21461.0,27.248,27.248,27.2251,27.248,21461.0
2016-04-07 14:40:00,35.77,35.77,35.67,35.69,21780.0,27.248,27.248,27.1718,27.1871,21780.0
2016-04-07 14:45:00,35.69,35.69,35.61,35.64,21363.0,27.1871,27.1871,27.1261,27.149,21363.0
2016-04-07 14:50:00,35.64,35.66,35.6,35.63,39232.0,27.149,27.1642,27.1185,27.1413,39232.0
2016-04-07 14:55:00,35.64,35.65,35.6,35.61,51791.0,27.149,27.1566,27.1185,27.1261,51791.0
2016-04-07 15:00:00,35.6,35.64,35.56,35.62,61159.0,27.1185,27.149,27.088,27.1337,61159.0
2016-04-07 15:05:00,35.62,35.68,35.62,35.66,26665.0,27.1337,27.1794,27.1337,27.1642,26665.0
2016-04-07 15:10:00,35.66,35.71,35.66,35.71,23129.0,27.1642,27.2023,27.1642,27.2023,23129.0
2016-04-07 15:15:00,35.7,35.71,35.67,35.69,23763.0,27.1947,27.2023,27.1718,27.1871,23763.0
2016-04-07 15:20:00,35.68,35.72,35.67,35.71,28917.0,27.1794,27.2099,27.1718,27.2023,28917.0
2016-04-07 15:25:00,35.7,35.73,35.68,35.73,21314.0,27.1947,27.2175,27.1794,27.2175,21314.0
2016-04-07 15:30:00,35.73,35.79,35.72,35.78,44378.0,27.2175,27.2632,27.2099,27.2556,44378.0
2016-04-07 15:35:00,35.78,35.78,35.69,35.7,33885.0,27.2556,27.2556,27.1871,27.1947,33885.0
2016-04-07 15:40:00,35.71,35.75,35.71,35.75,32050.0,27.2023,27.2328,27.2023,27.2328,32050.0
2016-04-07 15:45:00,35.75,35.75,35.7,35.72,70696.0,27.2328,27.2328,27.1947,27.2099,70696.0
2016-04-07 15:50:00,35.71,35.72,35.66,35.69,58610.0,27.2023,27.2099,27.1642,27.1871,58610.0
2016-04-07 15:55:00,35.69,35.74,35.66,35.74,235144.0,27.1871,27.2251,27.1642,27.2251,235144.0
2016-04-08 09:30:00,36.12,36.39,36.08,36.28,42942.0,27.5146,27.7203,27.4841,27.6365,42942.0
2016-04-08 09:35:00,36.26,36.35,36.2,36.34,17463.0,27.6213,27.6898,27.5755,27.6822,17463.0
2016-04-08 09:40:00,36.33,36.35,36.24,36.35,14501.0,27.6746,27.6898,27.606,27.6898,14501.0
2016-04-08 09:45:00,36.34,36.42,36.33,36.35,47761.0,27.6822,27.7431,27.6746,27.6898,47761.0
2016-04-08 09:50:00,36.36,36.44,36.29,36.29,26900.0,27.6974,27.7584,27.6441,27.6441,26900.0
2016-04-08 09:55:00,36.28,36.48,36.28,36.48,32199.0,27.6365,27.7888,27.6365,27.7888,32199.0
2016-04-08 10:00:00,36.49,36.49,36.38,36.41,44451.0,27.7965,27.7965,27.7127,27.7355,44451.0
2016-04-08 10:05:00,36.41,36.54,36.37,36.5,29349.0,27.7355,27.8345,27.705,27.8041,29349.0
2016-04-08 10:10:00,36.49,36.49,36.37,36.47,25047.0,27.7965,27.7965,27.705,27.7812,25047.0
2016-04-08 10:15:00,36.47,36.49,36.38,36.38,19657.0,27.7812,27.7965,27.7127,27.7127,19657.0
2016-04-08 10:20:00,36.39,36.47,36.38,36.41,22189.0,27.7203,27.7812,27.7127,27.7355,22189.0
2016-04-08 10:25:00,36.41,36.43,36.38,36.41,47975.0,27.7355,27.7507,27.7127,27.7355,47975.0
2016-04-08 10:30:00,36.41,36.5,36.4,36.43,29900.0,27.7355,27.8041,27.7279,27.7507,29900.0
2016-04-08 10:35:00,36.43,36.46,36.4,36.41,21726.0,27.7507,27.7736,27.7279,27.7355,21726.0
2016-04-08 10:40:00,36.4,36.44,36.35,36.36,31878.0,27.7279,27.7584,27.6898,27.6974,31878.0
2016-04-08 10:45:00,36.36,36.43,36.34,36.42,16551.0,27.6974,27.7507,27.6822,27.7431,16551.0
2016-04-08 10:50:00,36.41,36.44,36.36,36.38,18757.0,27.7355,27.7584,27.6974,27.7127,18757.0
2016-04-08 10:55:00,36.39,36.44,36.36,36.37,20783.0,27.7203,27.7584,27.6974,27.705,20783.0
2016-04-08 11:00:00,36.37,36.38,36.31,36.33,17869.0,27.705,27.7127,27.6593,27.6746,17869.0
2016-04-08 11:05:00,36.33,36.38,36.31,36.35,19402.0,27.6746,27.7127,27.6593,27.6898,19402.0
2016-04-08 11:10:00,36.35,36.37,36.31,36.33,16095.0,27.6898,27.705,27.6593,27.6746,16095.0
2016-04-08 11:15:00,36.33,36.35,36.32,36.34,13820.0,27.6746,27.6898,27.667,27.6822,13820.0
2016-04-08 11:20:00,36.34,36.37,36.33,36.33,16291.0,27.6822,27.705,27.6746,27.6746,16291.0
2016-04-08 11:25:00,36.33,36.41,36.3,36.4,24103.0,27.6746,27.7355,27.6517,27.7279,24103.0
2016-04-08 11:30:00,36.39,36.4,36.31,36.32,15896.0,27.7203,27.7279,27.6593,27.667,15896.0
2016-04-08 11:35:00,36.33,36.34,36.24,36.25,16243.0,27.6746,27.6822,27.606,27.6136,16243.0
2016-04-08 11:40:00,36.25,36.25,36.2,36.21,11501.0,27.6136,27.6136,27.5755,27.5832,11501.0
2016-04-08 11:45:00,36.21,36.26,36.16,36.19,22629.0,27.5832,27.6213,27.5451,27.5679,22629.0
2016-04-08 11:50:00,36.2,36.25,36.15,36.22,15246.0,27.5755,27.6136,27.5375,27.5908,15246.0
2016-04-08 11:55:00,36.22,36.25,36.21,36.23,11612.0,27.5908,27.6136,27.5832,27.5984,11612.0
2016-04-08 12:00:00,36.23,36.24,36.17,36.17,15754.0,27.5984,27.606,27.5527,27.5527,15754.0
2016-04-08 12:05:00,36.17,36.21,36.13,36.19,23279.0,27.5527,27.5832,27.5222,27.5679,23279.0
2016-04-08 12:10:00,36.19,36.27,36.19,36.27,12434.0,27.5679,27.6289,27.5679,27.6289,12434.0
2016-04-08 12:15:00,36.26,36.27,36.19,36.19,16096.0,27.6213,27.6289,27.5679,27.5679,16096.0
2016-04-08 12:20:00,36.2,36.23,36.19,36.2,13695.0,27.5755,27.5984,27.5679,27.5755,13695.0
2016-04-08 12:25:00,36.2,36.23,36.19,36.23,10740.0,27.5755,27.5984,27.5679,27.5984,10740.0
2016-04-08 12:30:00,36.23,36.23,36.16,36.22,14639.0,27.5984,27.5984,27.5451,27.5908,14639.0
2016-04-08 12:35:00,36.21,36.22,36.17,36.19,8926.0,27.5832,27.5908,27.5527,27.5679,8926.0
2016-04-08 12:40:00,36.19,36.2,36.17,36.2,7274.0,27.5679,27.5755,27.5527,27.5755,7274.0
2016-04-08 12:45:00,36.2,36.22,36.18,36.21,8220.0,27.5755,27.5908,27.5603,27.5832,8220.0
2016-04-08 12:50:00,36.22,36.24,36.2,36.21,15074.0,27.5908,27.606,27.5755,27.5832,15074.0
2016-04-08 12:55:00,36.22,36.23,36.2,36.2,13259.0,27.5908,27.5984,27.5755,27.5755,13259.0
2016-04-08 13:00:00,36.21,36.21,36.16,36.16,7917.0,27.5832,27.5832,27.5451,27.5451,7917.0
2016-04-08 13:05:00,36.16,36.17,36.12,36.16,19404.0,27.5451,27.5527,27.5146,27.5451,19404.0
2016-04-08 13:10:00,36.16,36.23,36.15,36.18,47179.0,27.5451,27.5984,27.5375,27.5603,47179.0
2016-04-08 13:15:00,36.19,36.2,36.1,36.11,9219.0,27.5679,27.5755,27.4994,27.507,9219.0
2016-04-08 13:20:00,36.11,36.14,36.11,36.12,10718.0,27.507,27.5298,27.507,27.5146,10718.0
2016-04-08 13:25:00,36.12,36.13,36.07,36.13,9274.0,27.5146,27.5222,27.4765,27.5222,9274.0
2016-04-08 13:30:00,36.12,36.2,36.08,36.19,55407.0,27.5146,27.5755,27.4841,27.5679,55407.0
2016-04-08 13:35:00,36.19,36.21,36.17,36.19,18696.0,27.5679,27.5832,27.5527,27.5679,18696.0
2016-04-08 13:40:00,36.2,36.26,36.2,36.26,15667.0,27.5755,27.6213,27.5755,27.6213,15667.0
2016-04-08 13:45:00,36.26,36.26,36.22,36.24,10979.0,27.6213,27.6213,27.5908,27.606,10979.0
2016-04-08 13:50:00,36.24,36.29,36.22,36.26,13742.0,27.606,27.6441,27.5908,27.6213,13742.0
2016-04-08 13:55:00,36.27,36.28,36.22,36.28,14802.0,27.6289,27.6365,27.5908,27.6365,14802.0
2016-04-08 14:00:00,36.27,36.27,36.2,36.23,11348.0,27.6289,27.6289,27.5755,27.5984,11348.0
2016-04-08 14:05:00,36.23,36.24,36.21,36.23,14651.0,27.5984,27.606,27.5832,27.5984,14651.0
2016-04-08 14:10:00,36.23,36.25,36.22,36.23,18007.0,27.5984,27.6136,27.5908,27.5984,18007.0
2016-04-08 14:15:00,36.24,36.25,36.21,36.24,22520.0,27.606,27.6136,27.5832,27.606,22520.0
2016-04-08 14:20:00,36.25,36.26,36.21,36.22,12956.0,27.6136,27.6213,27.5832,27.5908,12956.0
2016-04-08 14:25:00,36.22,36.25,36.21,36.25,46727.0,27.5908,27.6136,27.5832,27.6136,46727.0
2016-04-08 14:30:00,36.25,36.26,36.2,36.21,23853.0,27.6136,27.6213,27.5755,27.5832,23853.0
2016-04-08 14:35:00,36.2,36.22,36.19,36.19,17378.0,27.5755,27.5908,27.5679,27.5679,17378.0
2016-04-08 14:40:00,36.19,36.21,36.17,36.18,20354.0,27.5679,27.5832,27.5527,27.5603,20354.0
2016-04-08 14:45:00,36.18,36.18,36.15,36.16,15558.0,27.5603,27.5603,27.5375,27.5451,15558.0
2016-04-08 14:50:00,36.16,36.16,36.09,36.09,18847.0,27.5451,27.5451,27.4918,27.4918,18847.0
2016-04-08 14:55:00,36.09,36.1,36.05,36.08,15614.0,27.4918,27.4994,27.4613,27.4841,15614.0
2016-04-08 15:00:00,36.08,36.09,36.06,36.06,11886.0,27.4841,27.4918,27.4689,27.4689,11886.0
2016-04-08 15:05:00,36.06,36.06,35.95,35.95,30789.0,27.4689,27.4689,27.3851,27.3851,30789.0
2016-04-08 15:10:00,35.95,36.0,35.94,36.0,21325.0,27.3851,27.4232,27.3775,27.4232,21325.0
2016-04-08 15:15:00,36.0,36.04,36.0,36.0,21626.0,27.4232,27.4537,27.4232,27.4232,21626.0
2016-04-08 15:20:00,36.01,36.03,35.98,36.01,24669.0,27.4308,27.446,27.408,27.4308,24669.0
2016-04-08 15:25:00,36.02,36.03,35.99,36.01,22175.0,27.4384,27.446,27.4156,27.4308,22175.0
2016-04-08 15:30:00,36.01,36.02,35.95,35.99,26481.0,27.4308,27.4384,27.3851,27.4156,26481.0
2016-04-08 15:35:00,35.99,36.01,35.97,35.99,28055.0,27.4156,27.4308,27.4003,27.4156,28055.0
2016-04-08 15:40:00,35.99,36.02,35.95,36.01,50265.0,27.4156,27.4384,27.3851,27.4308,50265.0
2016-04-08 15:45:00,36.02,36.03,36.0,36.02,45539.0,27.4384,27.446,27.4232,27.4384,45539.0
2016-04-08 15:50:00,36.02,36.02,35.98,36.02,78000.0,27.4384,27.4384,27.408,27.4384,78000.0
2016-04-08 15:55:00,36.02,36.09,36.01,36.09,160866.0,27.4384,27.4918,27.4308,27.4918,160866.0
2016-04-11 09:30:00,36.12,36.33,36.11,36.13,75784.0,27.5146,27.6746,27.507,27.5222,75784.0
2016-04-11 09:35:00,36.17,36.47,36.17,36.45,23580.0,27.5527,27.7812,27.5527,27.766,23580.0
2016-04-11 09:40:00,36.45,36.48,36.35,36.37,13698.0,27.766,27.7888,27.6898,27.705,13698.0
2016-04-11 09:45:00,36.36,36.5,36.36,36.43,23067.0,27.6974,27.8041,27.6974,27.7507,23067.0
2016-04-11 09:50:00,36.43,36.51,36.43,36.49,14710.0,27.7507,27.8117,27.7507,27.7965,14710.0
2016-04-11 09:55:00,36.48,36.49,36.41,36.44,18888.0,27.7888,27.7965,27.7355,27.7584,18888.0
2016-04-11 10:00:00,36.44,36.47,36.38,36.39,29893.0,27.7584,27.7812,27.7127,27.7203,29893.0
2016-04-11 10:05:00,36.39,36.46,36.37,36.37,24765.0,27.7203,27.7736,27.705,27.705,24765.0
2016-04-11 10:10:00,36.37,36.46,36.36,36.39,18494.0,27.705,27.7736,27.6974,27.7203,18494.0
2016-04-11 10:15:00,36.4,36.46,36.36,36.38,28072.0,27.7279,27.7736,27.6974,27.7127,28072.0
2016-04-11 10:20:00,36.38,36.48,36.35,36.44,30428.0,27.7127,27.7888,27.6898,27.7584,30428.0
2016-04-11 10:25:00,36.44,36.5,36.43,36.48,16612.0,27.7584,27.8041,27.7507,27.7888,16612.0
2016-04-11 10:30:00,36.48,36.49,36.42,36.48,23296.0,27.7888,27.7965,27.7431,27.7888,23296.0
2016-04-11 10:35:00,36.48,36.49,36.42,36.47,41276.0,27.7888,27.7965,27.7431,27.7812,41276.0
2016-04-11 10:40:00,36.46,36.46,36.32,36.37,12682.0,27.7736,27.7736,27.667,27.705,12682.0
2016-04-11 10:45:00,36.37,36.4,36.33,36.39,8336.0,27.705,27.7279,27.6746,27.7203,8336.0
2016-04-11 10:50:00,36.39,36.46,36.38,36.45,12279.0,27.7203,27.7736,27.7127,27.766,12279.0
2016-04-11 10:55:00,36.45,36.46,36.32,36.32,12722.0,27.766,27.7736,27.667,27.667,12722.0
2016-04-11 11:00:00,36.29,36.34,36.27,36.33,14140.0,27.6441,27.6822,27.6289,27.6746,14140.0
2016-04-11 11:05:00,36.34,36.36,36.31,36.36,8109.0,27.6822,27.6974,27.6593,27.6974,8109.0
2016-04-11 11:10:00,36.36,36.42,36.35,36.42,18435.0,27.6974,27.7431,27.6898,27.7431,18435.0
2016-04-11 11:15:00,36.43,36.43,36.35,36.35,14621.0,27.7507,27.7507,27.6898,27.6898,14621.0
2016-04-11 11:20:00,36.34,36.41,36.34,36.38,9300.0,27.6822,27.7355,27.6822,27.7127,9300.0
2016-04-11 11:25:00,36.37,36.5,36.37,36.45,20093.0,27.705,27.8041,27.705,27.766,20093.0
2016-04-11 11:30:00,36.45,36.45,36.32,36.4,66555.0,27.766,27.766,27.667,27.7279,66555.0
2016-04-11 11:35:00,36.39,36.45,36.39,36.43,25969.0,27.7203,27.766,27.7203,27.7507,25969.0
2016-04-11 11:40:00,36.42,36.45,36.38,36.38,13825.0,27.7431,27.766,27.7127,27.7127,13825.0
2016-04-11 11:45:00,36.38,36.42,36.35,36.41,10215.0,27.7127,27.7431,27.6898,27.7355,10215.0
2016-04-11 11:50:00,36.41,36.42,36.35,36.35,7700.0,27.7355,27.7431,27.6898,27.6898,7700.0
2016-04-11 11:55:00,36.35,36.41,36.34,36.41,42081.0,27.6898,27.7355,27.6822,27.7355,42081.0
2016-04-11 12:00:00,36.4,36.44,36.38,36.44,11144.0,27.7279,27.7584,27.7127,27.7584,11144.0
2016-04-11 12:05:00,36.44,36.44,36.39,36.4,24063.0,27.7584,27.7584,27.7203,27.7279,24063.0
2016-04-11 12:10:00,36.39,36.44,36.39,36.44,6184.0,27.7203,27.7584,27.7203,27.7584,6184.0
2016-04-11 12:15:00,36.43,36.46,36.37,36.41,15332.0,27.7507,27.7736,27.705,27.7355,15332.0
2016-04-11 12:20:00,36.4,36.4,36.34,36.4,8121.0,27.7279,27.7279,27.6822,27.7279,8121.0
2016-04-11 12:25:00,36.4,36.41,36.35,36.35,10257.0,27.7279,27.7355,27.6898,27.6898,10257.0
2016-04-11 12:30:00,36.34,36.4,36.34,36.35,5667.0,27.6822,27.7279,27.6822,27.6898,5667.0
2016-04-11 12:35:00,36.34,36.35,36.31,36.33,11738.0,27.6822,27.6898,27.6593,27.6746,11738.0
2016-04-11 12:40:00,36.31,36.33,36.29,36.3,8491.0,27.6593,27.6746,27.6441,27.6517,8491.0
2016-04-11 12:45:00,36.29,36.4,36.28,36.4,6482.0,27.6441,27.7279,27.6365,27.7279,6482.0
2016-04-11 12:50:00,36.39,36.41,36.39,36.41,4371.0,27.7203,27.7355,27.7203,27.7355,4371.0
2016-04-11 12:55:00,36.4,36.42,36.38,36.4,7190.0,27.7279,27.7431,27.7127,27.7279,7190.0
2016-04-11 13:00:00,36.4,36.45,36.39,36.44,46582.0,27.7279,27.766,27.7203,27.7584,46582.0
2016-04-11 13:05:00,36.44,36.49,36.44,36.49,12114.0,27.7584,27.7965,27.7584,27.7965,12114.0
2016-04-11 13:10:00,36.48,36.56,36.48,36.56,17187.0,27.7888,27.8498,27.7888,27.8498,17187.0
2016-04-11 13:15:00,36.55,36.6,36.54,36.6,20058.0,27.8422,27.8802,27.8345,27.8802,20058.0
2016-04-11 13:20:00,36.59,36.65,36.59,36.63,19310.0,27.8726,27.9183,27.8726,27.9031,19310.0
2016-04-11 13:25:00,36.63,36.63,36.51,36.53,15363.0,27.9031,27.9031,27.8117,27.8269,15363.0
2016-04-11 13:30:00,36.54,36.56,36.52,36.54,9689.0,27.8345,27.8498,27.8193,27.8345,9689.0
2016-04-11 13:35:00,36.53,36.58,36.52,36.55,15524.0,27.8269,27.865,27.8193,27.8422,15524.0
2016-04-11 13:40:00,36.55,36.55,36.49,36.54,10834.0,27.8422,27.8422,27.7965,27.8345,10834.0
2016-04-11 13:45:00,36.54,36.55,36.5,36.54,8998.0,27.8345,27.8422,27.8041,27.8345,8998.0
2016-04-11 13:50:00,36.54,36.54,36.49,36.49,8785.0,27.8345,27.8345,27.7965,27.7965,8785.0
2016-04-11 13:55:00,36.49,36.5,36.46,36.5,12217.0,27.7965,27.8041,27.7736,27.8041,12217.0
2016-04-11 14:00:00,36.5,36.54,36.48,36.48,19598.0,27.8041,27.8345,27.7888,27.7888,19598.0
2016-04-11 14:05:00,36.48,36.51,36.44,36.47,19139.0,27.7888,27.8117,27.7584,27.7812,19139.0
2016-04-11 14:10:00,36.47,36.49,36.44,36.45,21707.0,27.7812,27.7965,27.7584,27.766,21707.0
2016-04-11 14:15:00,36.44,36.53,36.43,36.52,17107.0,27.7584,27.8269,27.7507,27.8193,17107.0
2016-04-11 14:20:00,36.53,36.53,36.47,36.47,11141.0,27.8269,27.8269,27.7812,27.7812,11141.0
2016-04-11 14:25:00,36.47,36.5,36.42,36.42,16603.0,27.7812,27.8041,27.7431,27.7431,16603.0
2016-04-11 14:30:00,36.42,36.45,36.39,36.41,11441.0,27.7431,27.766,27.7203,27.7355,11441.0
2016-04-11 14:35:00,36.41,36.45,36.36,36.45,19180.0,27.7355,27.766,27.6974,27.766,19180.0
2016-04-11 14:40:00,36.44,36.44,36.39,36.39,13933.0,27.7584,27.7584,27.7203,27.7203,13933.0
2016-04-11 14:45:00,36.38,36.41,36.34,36.38,16928.0,27.7127,27.7355,27.6822,27.7127,16928.0
2016-04-11 14:50:00,36.37,36.42,36.32,36.41,25404.0,27.705,27.7431,27.667,27.7355,25404.0
2016-04-11 14:55:00,36.41,36.41,36.35,36.38,11064.0,27.7355,27.7355,27.6898,27.7127,11064.0
2016-04-11 15:00:00,36.38,36.39,36.28,36.3,36724.0,27.7127,27.7203,27.6365,27.6517,36724.0
2016-04-11 15:05:00,36.3,36.31,36.23,36.23,31123.0,27.6517,27.6593,27.5984,27.5984,31123.0
2016-04-11 15:10:00,36.23,36.25,36.17,36.17,73854.0,27.5984,27.6136,27.5527,27.5527,73854.0
2016-04-11 15:15:00,36.17,36.21,36.14,36.16,129189.0,27.5527,27.5832,27.5298,27.5451,129189.0
2016-04-11 15:20:00,36.17,36.18,36.14,36.17,26480.0,27.5527,27.5603,27.5298,27.5527,26480.0
2016-04-11 15:25:00,36.16,36.21,36.13,36.14,29446.0,27.5451,27.5832,27.5222,27.5298,29446.0
2016-04-11 15:30:00,36.15,36.16,36.11,36.13,34699.0,27.5375,27.5451,27.507,27.5222,34699.0
2016-04-11 15:35:00,36.12,36.13,36.07,36.08,59069.0,27.5146,27.5222,27.4765,27.4841,59069.0
2016-04-11 15:40:00,36.08,36.09,36.02,36.04,64911.0,27.4841,27.4918,27.4384,27.4537,64911.0
2016-04-11 15:45:00,36.04,36.07,35.99,36.0,125799.0,27.4537,27.4765,27.4156,27.4232,125799.0
2016-04-11 15:50:00,36.0,36.05,36.0,36.05,66019.0,27.4232,27.4613,27.4232,27.4613,66019.0
2016-04-11 15:55:00,36.05,36.05,35.97,36.01,155372.0,27.4613,27.4613,27.4003,27.4308,155372.0
2016-04-12 09:30:00,36.04,36.29,36.03,36.25,40684.0,27.4537,27.6441,27.446,27.6136,40684.0
2016-04-12 09:35:00,36.24,36.35,36.19,36.26,10197.0,27.606,27.6898,27.5679,27.6213,10197.0
2016-04-12 09:40:00,36.23,36.34,36.21,36.29,11456.0,27.5984,27.6822,27.5832,27.6441,11456.0
2016-04-12 09:45:00,36.25,36.43,36.25,36.37,22510.0,27.6136,27.7507,27.6136,27.705,22510.0
2016-04-12 09:50:00,36.38,36.46,36.36,36.36,18639.0,27.7127,27.7736,27.6974,27.6974,18639.0
2016-04-12 09:55:00,36.37,36.55,36.36,36.55,29452.0,27.705,27.8422,27.6974,27.8422,29452.0
2016-04-12 10:00:00,36.56,36.56,36.33,36.39,21712.0,27.8498,27.8498,27.6746,27.7203,21712.0
2016-04-12 10:05:00,36.38,36.39,36.27,36.27,11474.0,27.7127,27.7203,27.6289,27.6289,11474.0
2016-04-12 10:10:00,36.27,36.29,36.23,36.23,11165.0,27.6289,27.6441,27.5984,27.5984,11165.0
2016-04-12 10:15:00,36.23,36.23,36.08,36.17,28355.0,27.5984,27.5984,27.4841,27.5527,28355.0
2016-04-12 10:20:00,36.19,36.2,36.11,36.14,30834.0,27.5679,27.5755,27.507,27.5298,30834.0
2016-04-12 10:25:00,36.16,36.27,36.16,36.23,19997.0,27.5451,27.6289,27.5451,27.5984,19997.0
2016-04-12 10:30:00,36.23,36.43,36.22,36.33,37569.0,27.5984,27.7507,27.5908,27.6746,37569.0
2016-04-12 10:35:00,36.34,36.38,36.22,36.29,14933.0,27.6822,27.7127,27.5908,27.6441,14933.0
2016-04-12 10:40:00,36.29,36.37,36.28,36.34,11659.0,27.6441,27.705,27.6365,27.6822,11659.0
2016-04-12 10:45:00,36.35,36.42,36.29,36.4,47518.0,27.6898,27.7431,27.6441,27.7279,47518.0
2016-04-12 10:50:00,36.4,36.55,36.4,36.52,18510.0,27.7279,27.8422,27.7279,27.8193,18510.0
2016-04-12 10:55:00,36.52,36.59,36.52,36.53,21560.0,27.8193,27.8726,27.8193,27.8269,21560.0
2016-04-12 11:00:00,36.52,36.53,36.47,36.48,13454.0,27.8193,27.8269,27.7812,27.7888,13454.0
2016-04-12 11:05:00,36.49,36.58,36.48,36.56,22568.0,27.7965,27.865,27.7888,27.8498,22568.0
2016-04-12 11:10:00,36.56,36.57,36.51,36.55,24243.0,27.8498,27.8574,27.8117,27.8422,24243.0
2016-04-12 11:15:00,36.56,36.64,36.56,36.64,19985.0,27.8498,27.9107,27.8498,27.9107,19985.0
2016-04-12 11:20:00,36.64,36.7,36.63,36.67,19697.0,27.9107,27.9564,27.9031,27.9336,19697.0
2016-04-12 11:25:00,36.67,36.7,36.65,36.65,13818.0,27.9336,27.9564,27.9183,27.9183,13818.0
2016-04-12 11:30:00,36.65,36.69,36.63,36.67,18008.0,27.9183,27.9488,27.9031,27.9336,18008.0
2016-04-12 11:35:00,36.68,36.73,36.67,36.69,13352.0,27.9412,27.9793,27.9336,27.9488,13352.0
2016-04-12 11:40:00,36.69,36.73,36.69,36.73,14461.0,27.9488,27.9793,27.9488,27.9793,14461.0
2016-04-12 11:45:00,36.73,36.79,36.72,36.74,26952.0,27.9793,28.025,27.9717,27.9869,26952.0
2016-04-12 11:50:00,36.74,36.79,36.74,36.78,18578.0,27.9869,28.025,27.9869,28.0174,18578.0
2016-04-12 11:55:00,36.77,36.78,36.69,36.69,12346.0,28.0097,28.0174,27.9488,27.9488,12346.0
2016-04-12 12:00:00,36.7,36.73,36.7,36.71,19891.0,27.9564,27.9793,27.9564,27.964,19891.0
2016-04-12 12:05:00,36.71,36.72,36.66,36.67,15183.0,27.964,27.9717,27.926,27.9336,15183.0
2016-04-12 12:10:00,36.66,36.71,36.66,36.69,11113.0,27.926,27.964,27.926,27.9488,11113.0
2016-04-12 12:15:00,36.68,36.75,36.68,36.75,11592.0,27.9412,27.9945,27.9412,27.9945,11592.0
2016-04-12 12:20:00,36.75,36.75,36.68,36.71,21251.0,27.9945,27.9945,27.9412,27.964,21251.0
2016-04-12 12:25:00,36.7,36.73,36.69,36.73,6894.0,27.9564,27.9793,27.9488,27.9793,6894.0
2016-04-12 12:30:00,36.73,36.79,36.73,36.75,12852.0,27.9793,28.025,27.9793,27.9945,12852.0
2016-04-12 12:35:00,36.74,36.77,36.72,36.73,10006.0,27.9869,28.0097,27.9717,27.9793,10006.0
2016-04-12 12:40:00,36.73,36.76,36.73,36.74,8435.0,27.9793,28.0021,27.9793,27.9869,8435.0
2016-04-12 12:45:00,36.73,36.76,36.73,36.75,16459.0,27.9793,28.0021,27.9793,27.9945,16459.0
2016-04-12 12:50:00,36.75,36.8,36.75,36.79,12478.0,27.9945,28.0326,27.9945,28.025,12478.0
2016-04-12 12:55:00,36.78,36.83,36.76,36.83,25304.0,28.0174,28.0555,28.0021,28.0555,25304.0
2016-04-12 13:00:00,36.82,36.88,36.8,36.83,81323.0,28.0478,28.0935,28.0326,28.0555,81323.0
2016-04-12 13:05:00,36.84,36.84,36.81,36.82,10674.0,28.0631,28.0631,28.0402,28.0478,10674.0
2016-04-12 13:10:00,36.82,36.83,36.75,36.76,13034.0,28.0478,28.0555,27.9945,28.0021,13034.0
2016-04-12 13:15:00,36.76,36.77,36.75,36.77,11054.0,28.0021,28.0097,27.9945,28.0097,11054.0
2016-04-12 13:20:00,36.77,36.79,36.75,36.79,18564.0,28.0097,28.025,27.9945,28.025,18564.0
2016-04-12 13:25:00,36.8,36.81,36.77,36.77,7442.0,28.0326,28.0402,28.0097,28.0097,7442.0
2016-04-12 13:30:00,36.77,36.83,36.77,36.78,28401.0,28.0097,28.0555,28.0097,28.0174,28401.0
2016-04-12 13:35:00,36.79,36.79,36.74,36.76,23310.0,28.025,28.025,27.9869,28.0021,23310.0
2016-04-12 13:40:00,36.75,36.75,36.71,36.73,10948.0,27.9945,27.9945,27.964,27.9793,10948.0
2016-04-12 13:45:00,36.73,36.77,36.7,36.71,13514.0,27.9793,28.0097,27.9564,27.964,13514.0
2016-04-12 13:50:00,36.71,36.71,36.67,36.71,11608.0,27.964,27.964,27.9336,27.964,11608.0
2016-04-12 13:55:00,36.7,36.78,36.69,36.78,7042.0,27.9564,28.0174,27.9488,28.0174,7042.0
2016-04-12 14:00:00,36.77,36.78,36.72,36.75,11064.0,28.0097,28.0174,27.9717,27.9945,11064.0
2016-04-12 14:05:00,36.75,36.8,36.72,36.79,48634.0,27.9945,28.0326,27.9717,28.025,48634.0
2016-04-12 14:10:00,36.79,36.85,36.78,36.83,19608.0,28.025,28.0707,28.0174,28.0555,19608.0
2016-04-12 14:15:00,36.83,36.86,36.82,36.82,21487.0,28.0555,28.0783,28.0478,28.0478,21487.0
2016-04-12 14:20:00,36.82,36.83,36.78,36.78,16150.0,28.0478,28.0555,28.0174,28.0174,16150.0
2016-04-12 14:25:00,36.79,36.8,36.75,36.77,17787.0,28.025,28.0326,27.9945,28.0097,17787.0
2016-04-12 14:30:00,36.76,36.77,36.74,36.75,18657.0,28.0021,28.0097,27.9869,27.9945,18657.0
2016-04-12 14:35:00,36.76,36.81,36.75,36.8,14089.0,28.0021,28.0402,27.9945,28.0326,14089.0
2016-04-12 14:40:00,36.8,36.84,36.8,36.82,11825.0,28.0326,28.0631,28.0326,28.0478,11825.0
2016-04-12 14:45:00,36.82,36.84,36.81,36.82,25120.0,28.0478,28.0631,28.0402,28.0478,25120.0
2016-04-12 14:50:00,36.82,36.84,36.81,36.84,14790.0,28.0478,28.0631,28.0402,28.0631,14790.0
2016-04-12 14:55:00,36.85,36.85,36.81,36.85,22891.0,28.0707,28.0707,28.0402,28.0707,22891.0
2016-04-12 15:00:00,36.84,36.9,36.83,36.87,22801.0,28.0631,28.1088,28.0555,28.0859,22801.0
2016-04-12 15:05:00,36.87,36.89,36.83,36.84,27243.0,28.0859,28.1012,28.0555,28.0631,27243.0
2016-04-12 15:10:00,36.85,36.86,36.84,36.85,14646.0,28.0707,28.0783,28.0631,28.0707,14646.0
2016-04-12 15:15:00,36.85,36.9,36.85,36.89,17583.0,28.0707,28.1088,28.0707,28.1012,17583.0
2016-04-12 15:20:00,36.88,36.89,36.81,36.83,36111.0,28.0935,28.1012,28.0402,28.0555,36111.0
2016-04-12 15:25:00,36.83,36.84,36.82,36.84,21995.0,28.0555,28.0631,28.0478,28.0631,21995.0
2016-04-12 15:30:00,36.84,36.9,36.83,36.9,35772.0,28.0631,28.1088,28.0555,28.1088,35772.0
2016-04-12 15:35:00,36.89,36.9,36.82,36.85,49935.0,28.1012,28.1088,28.0478,28.0707,49935.0
2016-04-12 15:40:00,36.84,36.86,36.82,36.82,65825.0,28.0631,28.0783,28.0478,28.0478,65825.0
2016-04-12 15:45:00,36.83,36.83,36.78,36.79,46545.0,28.0555,28.0555,28.0174,28.025,46545.0
2016-04-12 15:50:00,36.79,36.79,36.77,36.77,54455.0,28.025,28.025,28.0097,28.0097,54455.0
2016-04-12 15:55:00,36.77,36.84,36.76,36.83,155474.0,28.0097,28.0631,28.0021,28.0555,155474.0
2016-04-13 09:30:00,37.06,37.17,37.05,37.14,54496.0,28.2307,28.3144,28.223,28.2916,54496.0
2016-04-13 09:35:00,37.11,37.17,37.05,37.11,36220.0,28.2687,28.3144,28.223,28.2687,36220.0
2016-04-13 09:40:00,37.1,37.17,37.08,37.13,15680.0,28.2611,28.3144,28.2459,28.284,15680.0
2016-04-13 09:45:00,37.16,37.29,37.14,37.21,29698.0,28.3068,28.4059,28.2916,28.3449,29698.0
2016-04-13 09:50:00,37.21,37.25,37.1,37.25,32012.0,28.3449,28.3754,28.2611,28.3754,32012.0
2016-04-13 09:55:00,37.26,37.3,37.12,37.12,45543.0,28.383,28.4135,28.2764,28.2764,45543.0
2016-04-13 10:00:00,37.13,37.21,37.12,37.2,17904.0,28.284,28.3449,28.2764,28.3373,17904.0
2016-04-13 10:05:00,37.19,37.19,37.11,37.11,18339.0,28.3297,28.3297,28.2687,28.2687,18339.0
2016-04-13 10:10:00,37.11,37.22,37.1,37.21,45447.0,28.2687,28.3525,28.2611,28.3449,45447.0
2016-04-13 10:15:00,37.21,37.23,37.15,37.23,21200.0,28.3449,28.3602,28.2992,28.3602,21200.0
2016-04-13 10:20:00,37.23,37.25,37.19,37.24,20136.0,28.3602,28.3754,28.3297,28.3678,20136.0
2016-04-13 10:25:00,37.24,37.24,37.16,37.16,86247.0,28.3678,28.3678,28.3068,28.3068,86247.0
2016-04-13 10:30:00,37.17,37.21,37.13,37.17,25695.0,28.3144,28.3449,28.284,28.3144,25695.0
2016-04-13 10:35:00,37.17,37.17,37.0,37.01,69896.0,28.3144,28.3144,28.1849,28.1926,69896.0
2016-04-13 10:40:00,37.01,37.1,36.98,37.07,23868.0,28.1926,28.2611,28.1697,28.2383,23868.0
2016-04-13 10:45:00,37.07,37.12,37.06,37.1,148638.0,28.2383,28.2764,28.2307,28.2611,148638.0
2016-04-13 10:50:00,37.11,37.17,37.08,37.17,37641.0,28.2687,28.3144,28.2459,28.3144,37641.0
2016-04-13 10:55:00,37.17,37.19,37.07,37.08,22157.0,28.3144,28.3297,28.2383,28.2459,22157.0
2016-04-13 11:00:00,37.07,37.13,37.07,37.07,42547.0,28.2383,28.284,28.2383,28.2383,42547.0
2016-04-13 11:05:00,37.07,37.13,37.06,37.13,14397.0,28.2383,28.284,28.2307,28.284,14397.0
2016-04-13 11:10:00,37.14,37.14,37.1,37.12,13081.0,28.2916,28.2916,28.2611,28.2764,13081.0
2016-04-13 11:15:00,37.12,37.16,37.08,37.13,21984.0,28.2764,28.3068,28.2459,28.284,21984.0
2016-04-13 11:20:00,37.13,37.18,37.11,37.13,20517.0,28.284,28.3221,28.2687,28.284,20517.0
2016-04-13 11:25:00,37.14,37.15,37.11,37.13,15742.0,28.2916,28.2992,28.2687,28.284,15742.0
2016-04-13 11:30:00,37.14,37.16,37.1,37.12,17129.0,28.2916,28.3068,28.2611,28.2764,17129.0
2016-04-13 11:35:00,37.11,37.21,37.09,37.18,24351.0,28.2687,28.3449,28.2535,28.3221,24351.0
2016-04-13 11:40:00,37.18,37.21,37.16,37.2,22395.0,28.3221,28.3449,28.3068,28.3373,22395.0
2016-04-13 11:45:00,37.2,37.22,37.19,37.19,20273.0,28.3373,28.3525,28.3297,28.3297,20273.0
2016-04-13 11:50:00,37.2,37.22,37.19,37.21,22964.0,28.3373,28.3525,28.3297,28.3449,22964.0
2016-04-13 11:55:00,37.2,37.24,37.19,37.24,27569.0,28.3373,28.3678,28.3297,28.3678,27569.0
2016-04-13 12:00:00,37.23,37.24,37.2,37.2,39581.0,28.3602,28.3678,28.3373,28.3373,39581.0
2016-04-13 12:05:00,37.2,37.21,37.19,37.2,29620.0,28.3373,28.3449,28.3297,28.3373,29620.0
2016-04-13 12:10:00,37.2,37.22,37.19,37.22,25603.0,28.3373,28.3525,28.3297,28.3525,25603.0
2016-04-13 12:15:00,37.21,37.24,37.21,37.23,27752.0,28.3449,28.3678,28.3449,28.3602,27752.0
2016-04-13 12:20:00,37.23,37.24,37.22,37.22,21390.0,28.3602,28.3678,28.3525,28.3525,21390.0
2016-04-13 12:25:00,37.23,37.25,37.15,37.15,63523.0,28.3602,28.3754,28.2992,28.2992,63523.0
2016-04-13 12:30:00,37.15,37.18,37.14,37.15,9390.0,28.2992,28.3221,28.2916,28.2992,9390.0
2016-04-13 12:35:00,37.15,37.18,37.14,37.16,11734.0,28.2992,28.3221,28.2916,28.3068,11734.0
2016-04-13 12:40:00,37.16,37.17,37.11,37.11,13142.0,28.3068,28.3144,28.2687,28.2687,13142.0
2016-04-13 12:45:00,37.12,37.14,37.11,37.11,14106.0,28.2764,28.2916,28.2687,28.2687,14106.0
2016-04-13 12:50:00,37.11,37.13,37.09,37.13,24202.0,28.2687,28.284,28.2535,28.284,24202.0
2016-04-13 12:55:00,37.13,37.14,37.11,37.14,10651.0,28.284,28.2916,28.2687,28.2916,10651.0
2016-04-13 13:00:00,37.13,37.19,37.13,37.16,13334.0,28.284,28.3297,28.284,28.3068,13334.0
2016-04-13 13:05:00,37.16,37.17,37.11,37.14,17983.0,28.3068,28.3144,28.2687,28.2916,17983.0
2016-04-13 13:10:00,37.14,37.16,37.13,37.16,12428.0,28.2916,28.3068,28.284,28.3068,12428.0
2016-04-13 13:15:00,37.17,37.19,37.12,37.14,25203.0,28.3144,28.3297,28.2764,28.2916,25203.0
2016-04-13 13:20:00,37.13,37.14,37.11,37.12,9921.0,28.284,28.2916,28.2687,28.2764,9921.0
2016-04-13 13:25:00,37.13,37.16,37.12,37.15,9868.0,28.284,28.3068,28.2764,28.2992,9868.0
2016-04-13 13:30:00,37.15,37.16,37.1,37.11,13493.0,28.2992,28.3068,28.2611,28.2687,13493.0
2016-04-13 13:35:00,37.1,37.16,37.09,37.15,22592.0,28.2611,28.3068,28.2535,28.2992,22592.0
2016-04-13 13:40:00,37.16,37.16,37.14,37.15,6250.0,28.3068,28.3068,28.2916,28.2992,6250.0
2016-04-13 13:45:00,37.16,37.16,37.14,37.14,10910.0,28.3068,28.3068,28.2916,28.2916,10910.0
2016-04-13 13:50:00,37.14,37.19,37.14,37.19,15624.0,28.2916,28.3297,28.2916,28.3297,15624.0
2016-04-13 13:55:00,37.19,37.2,37.16,37.19,23066.0,28.3297,28.3373,28.3068,28.3297,23066.0
2016-04-13 14:00:00,37.19,37.19,37.12,37.14,17181.0,28.3297,28.3297,28.2764,28.2916,17181.0
2016-04-13 14:05:00,37.14,37.15,37.12,37.13,15191.0,28.2916,28.2992,28.2764,28.284,15191.0
2016-04-13 14:10:00,37.13,37.18,37.12,37.14,45661.0,28.284,28.3221,28.2764,28.2916,45661.0
2016-04-13 14:15:00,37.13,37.14,37.09,37.09,12777.0,28.284,28.2916,28.2535,28.2535,12777.0
2016-04-13 14:20:00,37.09,37.1,37.04,37.07,26161.0,28.2535,28.2611,28.2154,28.2383,26161.0
2016-04-13 14:25:00,37.07,37.11,37.06,37.1,20692.0,28.2383,28.2687,28.2307,28.2611,20692.0
2016-04-13 14:30:00,37.11,37.13,37.1,37.11,17601.0,28.2687,28.284,28.2611,28.2687,17601.0
2016-04-13 14:35:00,37.12,37.14,37.1,37.11,26522.0,28.2764,28.2916,28.2611,28.2687,26522.0
2016-04-13 14:40:00,37.11,37.15,37.11,37.13,20603.0,28.2687,28.2992,28.2687,28.284,20603.0
2016-04-13 14:45:00,37.14,37.16,37.12,37.12,11625.0,28.2916,28.3068,28.2764,28.2764,11625.0
2016-04-13 14:50:00,37.12,37.16,37.1,37.13,19394.0,28.2764,28.3068,28.2611,28.284,19394.0
2016-04-13 14:55:00,37.14,37.14,37.11,37.11,16660.0,28.2916,28.2916,28.2687,28.2687,16660.0
2016-04-13 15:00:00,37.1,37.12,37.09,37.11,20929.0,28.2611,28.2764,28.2535,28.2687,20929.0
2016-04-13 15:05:00,37.12,37.15,37.1,37.14,12943.0,28.2764,28.2992,28.2611,28.2916,12943.0
2016-04-13 15:10:00,37.15,37.15,37.11,37.12,15649.0,28.2992,28.2992,28.2687,28.2764,15649.0
2016-04-13 15:15:00,37.12,37.17,37.12,37.16,15389.0,28.2764,28.3144,28.2764,28.3068,15389.0
2016-04-13 15:20:00,37.16,37.16,37.13,37.14,17499.0,28.3068,28.3068,28.284,28.2916,17499.0
2016-04-13 15:25:00,37.15,37.16,37.13,37.13,11525.0,28.2992,28.3068,28.284,28.284,11525.0
2016-04-13 15:30:00,37.13,37.15,37.12,37.12,48017.0,28.284,28.2992,28.2764,28.2764,48017.0
2016-04-13 15:35:00,37.12,37.13,37.09,37.13,64508.0,28.2764,28.284,28.2535,28.284,64508.0
2016-04-13 15:40:00,37.12,37.14,37.1,37.11,36007.0,28.2764,28.2916,28.2611,28.2687,36007.0
2016-04-13 15:45:00,37.12,37.14,37.1,37.11,62036.0,28.2764,28.2916,28.2611,28.2687,62036.0
2016-04-13 15:50:00,37.11,37.12,37.1,37.11,38888.0,28.2687,28.2764,28.2611,28.2687,38888.0
2016-04-13 15:55:00,37.12,37.17,37.11,37.15,224165.0,28.2764,28.3144,28.2687,28.2992,224165.0
2016-04-14 09:30:00,37.02,37.11,36.88,36.97,109338.0,28.2002,28.2687,28.0935,28.1621,109338.0
2016-04-14 09:35:00,36.97,36.97,36.83,36.83,18715.0,28.1621,28.1621,28.0555,28.0555,18715.0
2016-04-14 09:40:00,36.81,36.82,36.63,36.67,60788.0,28.0402,28.0478,27.9031,27.9336,60788.0
2016-04-14 09:45:00,36.65,36.68,36.44,36.48,49845.0,27.9183,27.9412,27.7584,27.7888,49845.0
2016-04-14 09:50:00,36.48,36.48,36.35,36.4,27325.0,27.7888,27.7888,27.6898,27.7279,27325.0
2016-04-14 09:55:00,36.4,36.45,36.35,36.4,42767.0,27.7279,27.766,27.6898,27.7279,42767.0
2016-04-14 10:00:00,36.41,36.49,36.41,36.46,28177.0,27.7355,27.7965,27.7355,27.7736,28177.0
2016-04-14 10:05:00,36.46,36.61,36.45,36.6,31899.0,27.7736,27.8879,27.766,27.8802,31899.0
2016-04-14 10:10:00,36.61,36.67,36.54,36.66,29255.0,27.8879,27.9336,27.8345,27.926,29255.0
2016-04-14 10:15:00,36.65,36.73,36.61,36.64,18201.0,27.9183,27.9793,27.8879,27.9107,18201.0
2016-04-14 10:20:00,36.66,36.76,36.66,36.73,13078.0,27.926,28.0021,27.926,27.9793,13078.0
2016-04-14 10:25:00,36.72,36.77,36.68,36.71,14229.0,27.9717,28.0097,27.9412,27.964,14229.0
2016-04-14 10:30:00,36.72,36.75,36.68,36.7,23678.0,27.9717,27.9945,27.9412,27.9564,23678.0
2016-04-14 10:35:00,36.69,36.78,36.69,36.73,16694.0,27.9488,28.0174,27.9488,27.9793,16694.0
2016-04-14 10:40:00,36.73,36.74,36.69,36.7,17847.0,27.9793,27.9869,27.9488,27.9564,17847.0
2016-04-14 10:45:00,36.7,36.7,36.68,36.68,22665.0,27.9564,27.9564,27.9412,27.9412,22665.0
2016-04-14 10:50:00,36.69,36.76,36.68,36.74,33142.0,27.9488,28.0021,27.9412,27.9869,33142.0
2016-04-14 10:55:00,36.73,36.73,36.68,36.72,26196.0,27.9793,27.9793,27.9412,27.9717,26196.0
2016-04-14 11:00:00,36.72,36.75,36.7,36.71,77915.0,27.9717,27.9945,27.9564,27.964,77915.0
2016-04-14 11:05:00,36.7,36.72,36.69,36.71,10292.0,27.9564,27.9717,27.9488,27.964,10292.0
2016-04-14 11:10:00,36.71,36.76,36.71,36.73,14603.0,27.964,28.0021,27.964,27.9793,14603.0
2016-04-14 11:15:00,36.73,36.74,36.7,36.74,14822.0,27.9793,27.9869,27.9564,27.9869,14822.0
2016-04-14 11:20:00,36.74,36.74,36.58,36.58,47554.0,27.9869,27.9869,27.865,27.865,47554.0
2016-04-14 11:25:00,36.57,36.61,36.56,36.61,21519.0,27.8574,27.8879,27.8498,27.8879,21519.0
2016-04-14 11:30:00,36.61,36.63,36.59,36.61,33662.0,27.8879,27.9031,27.8726,27.8879,33662.0
2016-04-14 11:35:00,36.61,36.62,36.59,36.59,19214.0,27.8879,27.8955,27.8726,27.8726,19214.0
2016-04-14 11:40:00,36.59,36.59,36.51,36.54,21049.0,27.8726,27.8726,27.8117,27.8345,21049.0
2016-04-14 11:45:00,36.54,36.58,36.52,36.55,17459.0,27.8345,27.865,27.8193,27.8422,17459.0
2016-04-14 11:50:00,36.55,36.56,36.5,36.54,24128.0,27.8422,27.8498,27.8041,27.8345,24128.0
2016-04-14 11:55:00,36.55,36.59,36.54,36.59,11234.0,27.8422,27.8726,27.8345,27.8726,11234.0
2016-04-14 12:00:00,36.59,36.61,36.56,36.59,10391.0,27.8726,27.8879,27.8498,27.8726,10391.0
2016-04-14 12:05:00,36.59,36.59,36.56,36.57,7913.0,27.8726,27.8726,27.8498,27.8574,7913.0
2016-04-14 12:10:00,36.56,36.58,36.55,36.56,9449.0,27.8498,27.865,27.8422,27.8498,9449.0
2016-04-14 12:15:00,36.57,36.61,36.56,36.6,10101.0,27.8574,27.8879,27.8498,27.8802,10101.0
2016-04-14 12:20:00,36.59,36.64,36.59,36.63,14448.0,27.8726,27.9107,27.8726,27.9031,14448.0
2016-04-14 12:25:00,36.63,36.71,36.62,36.64,46770.0,27.9031,27.964,27.8955,27.9107,46770.0
2016-04-14 12:30:00,36.64,36.65,36.56,36.56,24007.0,27.9107,27.9183,27.8498,27.8498,24007.0
2016-04-14 12:35:00,36.57,36.57,36.54,36.54,31042.0,27.8574,27.8574,27.8345,27.8345,31042.0
2016-04-14 12:40:00,36.53,36.67,36.53,36.63,13870.0,27.8269,27.9336,27.8269,27.9031,13870.0
2016-04-14 12:45:00,36.63,36.63,36.56,36.57,17204.0,27.9031,27.9031,27.8498,27.8574,17204.0
2016-04-14 12:50:00,36.58,36.6,36.56,36.59,12486.0,27.865,27.8802,27.8498,27.8726,12486.0
2016-04-14 12:55:00,36.6,36.65,36.59,36.63,22625.0,27.8802,27.9183,27.8726,27.9031,22625.0
2016-04-14 13:00:00,36.62,36.63,36.56,36.56,27236.0,27.8955,27.9031,27.8498,27.8498,27236.0
2016-04-14 13:05:00,36.56,36.6,36.56,36.59,21328.0,27.8498,27.8802,27.8498,27.8726,21328.0
2016-04-14 13:10:00,36.59,36.65,36.59,36.63,43106.0,27.8726,27.9183,27.8726,27.9031,43106.0
2016-04-14 13:15:00,36.63,36.65,36.61,36.61,20110.0,27.9031,27.9183,27.8879,27.8879,20110.0
2016-04-14 13:20:00,36.6,36.61,36.58,36.59,11162.0,27.8802,27.8879,27.865,27.8726,11162.0
2016-04-14 13:25:00,36.59,36.59,36.56,36.57,14476.0,27.8726,27.8726,27.8498,27.8574,14476.0
2016-04-14 13:30:00,36.57,36.59,36.56,36.56,13856.0,27.8574,27.8726,27.8498,27.8498,13856.0
2016-04-14 13:35:00,36.57,36.58,36.56,36.56,14861.0,27.8574,27.865,27.8498,27.8498,14861.0
2016-04-14 13:40:00,36.57,36.59,36.56,36.56,27967.0,27.8574,27.8726,27.8498,27.8498,27967.0
2016-04-14 13:45:00,36.57,36.59,36.54,36.54,11458.0,27.8574,27.8726,27.8345,27.8345,11458.0
2016-04-14 13:50:00,36.54,36.58,36.52,36.58,15095.0,27.8345,27.865,27.8193,27.865,15095.0
2016-04-14 13:55:00,36.58,36.58,36.53,36.54,13759.0,27.865,27.865,27.8269,27.8345,13759.0
2016-04-14 14:00:00,36.54,36.55,36.52,36.54,17424.0,27.8345,27.8422,27.8193,27.8345,17424.0
2016-04-14 14:05:00,36.54,36.6,36.53,36.59,77723.0,27.8345,27.8802,27.8269,27.8726,77723.0
2016-04-14 14:10:00,36.58,36.6,36.57,36.59,15055.0,27.865,27.8802,27.8574,27.8726,15055.0
2016-04-14 14:15:00,36.6,36.61,36.56,36.57,28362.0,27.8802,27.8879,27.8498,27.8574,28362.0
2016-04-14 14:20:00,36.56,36.61,36.56,36.59,13174.0,27.8498,27.8879,27.8498,27.8726,13174.0
2016-04-14 14:25:00,36.59,36.62,36.56,36.6,16029.0,27.8726,27.8955,27.8498,27.8802,16029.0
2016-04-14 14:30:00,36.59,36.6,36.56,36.56,15659.0,27.8726,27.8802,27.8498,27.8498,15659.0
2016-04-14 14:35:00,36.56,36.56,36.51,36.52,40569.0,27.8498,27.8498,27.8117,27.8193,40569.0
2016-04-14 14:40:00,36.52,36.56,36.52,36.55,11939.0,27.8193,27.8498,27.8193,27.8422,11939.0
2016-04-14 14:45:00,36.55,36.55,36.52,36.52,19911.0,27.8422,27.8422,27.8193,27.8193,19911.0
2016-04-14 14:50:00,36.52,36.56,36.51,36.56,10452.0,27.8193,27.8498,27.8117,27.8498,10452.0
2016-04-14 14:55:00,36.56,36.58,36.55,36.56,12495.0,27.8498,27.865,27.8422,27.8498,12495.0
2016-04-14 15:00:00,36.56,36.59,36.55,36.59,11849.0,27.8498,27.8726,27.8422,27.8726,11849.0
2016-04-14 15:05:00,36.58,36.62,36.58,36.61,14032.0,27.865,27.8955,27.865,27.8879,14032.0
2016-04-14 15:10:00,36.61,36.61,36.55,36.56,29721.0,27.8879,27.8879,27.8422,27.8498,29721.0
2016-04-14 15:15:00,36.55,36.59,36.55,36.56,21192.0,27.8422,27.8726,27.8422,27.8498,21192.0
2016-04-14 15:20:00,36.57,36.58,36.54,36.55,13626.0,27.8574,27.865,27.8345,27.8422,13626.0
2016-04-14 15:25:00,36.55,36.57,36.52,36.53,17288.0,27.8422,27.8574,27.8193,27.8269,17288.0
2016-04-14 15:30:00,36.52,36.55,36.51,36.54,32762.0,27.8193,27.8422,27.8117,27.8345,32762.0
2016-04-14 15:35:00,36.54,36.54,36.52,36.53,25582.0,27.8345,27.8345,27.8193,27.8269,25582.0
2016-04-14 15:40:00,36.53,36.54,36.5,36.5,43772.0,27.8269,27.8345,27.8041,27.8041,43772.0
2016-04-14 15:45:00,36.5,36.57,36.49,36.56,126150.0,27.8041,27.8574,27.7965,27.8498,126150.0
2016-04-14 15:50:00,36.57,36.61,36.55,36.61,98266.0,27.8574,27.8879,27.8422,27.8879,98266.0
2016-04-14 15:55:00,36.6,36.62,36.57,36.58,232192.0,27.8802,27.8955,27.8574,27.865,232192.0
2016-04-15 09:30:00,36.64,36.66,36.55,36.56,262615.0,27.9107,27.926,27.8422,27.8498,262615.0
2016-04-15 09:35:00,36.52,36.73,36.52,36.69,44719.0,27.8193,27.9793,27.8193,27.9488,44719.0
2016-04-15 09:40:00,36.71,36.74,36.68,36.69,9401.0,27.964,27.9869,27.9412,27.9488,9401.0
2016-04-15 09:45:00,36.7,36.77,36.7,36.72,18544.0,27.9564,28.0097,27.9564,27.9717,18544.0
2016-04-15 09:50:00,36.73,36.76,36.66,36.75,19202.0,27.9793,28.0021,27.926,27.9945,19202.0
2016-04-15 09:55:00,36.75,36.79,36.71,36.71,15180.0,27.9945,28.025,27.964,27.964,15180.0
2016-04-15 10:00:00,36.71,36.83,36.69,36.79,20552.0,27.964,28.0555,27.9488,28.025,20552.0
2016-04-15 10:05:00,36.79,36.93,36.78,36.93,28858.0,28.025,28.1316,28.0174,28.1316,28858.0
2016-04-15 10:10:00,36.92,36.93,36.81,36.81,9063.0,28.124,28.1316,28.0402,28.0402,9063.0
2016-04-15 10:15:00,36.8,36.87,36.71,36.87,81012.0,28.0326,28.0859,27.964,28.0859,81012.0
2016-04-15 10:20:00,36.86,36.88,36.8,36.88,8383.0,28.0783,28.0935,28.0326,28.0935,8383.0
2016-04-15 10:25:00,36.88,36.98,36.86,36.98,16512.0,28.0935,28.1697,28.0783,28.1697,16512.0
2016-04-15 10:30:00,36.99,37.05,36.95,37.02,25640.0,28.1773,28.223,28.1469,28.2002,25640.0
2016-04-15 10:35:00,37.03,37.05,37.01,37.02,40151.0,28.2078,28.223,28.1926,28.2002,40151.0
2016-04-15 10:40:00,37.02,37.03,36.88,36.88,76559.0,28.2002,28.2078,28.0935,28.0935,76559.0
2016-04-15 10:45:00,36.89,36.9,36.83,36.86,34256.0,28.1012,28.1088,28.0555,28.0783,34256.0
2016-04-15 10:50:00,36.86,36.86,36.78,36.83,26219.0,28.0783,28.0783,28.0174,28.0555,26219.0
2016-04-15 10:55:00,36.83,36.83,36.77,36.78,10210.0,28.0555,28.0555,28.0097,28.0174,10210.0
2016-04-15 11:00:00,36.77,36.83,36.76,36.82,11326.0,28.0097,28.0555,28.0021,28.0478,11326.0
2016-04-15 11:05:00,36.82,36.83,36.78,36.82,10488.0,28.0478,28.0555,28.0174,28.0478,10488.0
2016-04-15 11:10:00,36.81,36.88,36.8,36.87,22308.0,28.0402,28.0935,28.0326,28.0859,22308.0
2016-04-15 11:15:00,36.86,36.91,36.84,36.89,10826.0,28.0783,28.1164,28.0631,28.1012,10826.0
2016-04-15 11:20:00,36.9,36.96,36.89,36.94,26686.0,28.1088,28.1545,28.1012,28.1392,26686.0
2016-04-15 11:25:00,36.94,36.95,36.87,36.91,16192.0,28.1392,28.1469,28.0859,28.1164,16192.0
2016-04-15 11:30:00,36.9,36.93,36.87,36.89,31245.0,28.1088,28.1316,28.0859,28.1012,31245.0
2016-04-15 11:35:00,36.88,36.9,36.86,36.88,15189.0,28.0935,28.1088,28.0783,28.0935,15189.0
2016-04-15 11:40:00,36.88,36.9,36.87,36.9,9548.0,28.0935,28.1088,28.0859,28.1088,9548.0
2016-04-15 11:45:00,36.9,36.99,36.89,36.96,43229.0,28.1088,28.1773,28.1012,28.1545,43229.0
2016-04-15 11:50:00,36.95,36.95,36.88,36.91,8481.0,28.1469,28.1469,28.0935,28.1164,8481.0
2016-04-15 11:55:00,36.9,36.93,36.89,36.91,13791.0,28.1088,28.1316,28.1012,28.1164,13791.0
2016-04-15 12:00:00,36.9,36.91,36.89,36.9,11857.0,28.1088,28.1164,28.1012,28.1088,11857.0
2016-04-15 12:05:00,36.9,36.91,36.88,36.91,13123.0,28.1088,28.1164,28.0935,28.1164,13123.0
2016-04-15 12:10:00,36.92,36.99,36.91,36.95,18655.0,28.124,28.1773,28.1164,28.1469,18655.0
2016-04-15 12:15:00,36.94,36.94,36.91,36.93,6745.0,28.1392,28.1392,28.1164,28.1316,6745.0
2016-04-15 12:20:00,36.94,36.94,36.89,36.9,4684.0,28.1392,28.1392,28.1012,28.1088,4684.0
2016-04-15 12:25:00,36.89,36.93,36.89,36.93,10630.0,28.1012,28.1316,28.1012,28.1316,10630.0
2016-04-15 12:30:00,36.92,36.93,36.9,36.9,5802.0,28.124,28.1316,28.1088,28.1088,5802.0
2016-04-15 12:35:00,36.91,36.92,36.89,36.91,9116.0,28.1164,28.124,28.1012,28.1164,9116.0
2016-04-15 12:40:00,36.9,36.9,36.79,36.81,27358.0,28.1088,28.1088,28.025,28.0402,27358.0
2016-04-15 12:45:00,36.8,36.85,36.8,36.82,6686.0,28.0326,28.0707,28.0326,28.0478,6686.0
2016-04-15 12:50:00,36.82,36.87,36.81,36.87,9192.0,28.0478,28.0859,28.0402,28.0859,9192.0
2016-04-15 12:55:00,36.86,36.89,36.86,36.89,17692.0,28.0783,28.1012,28.0783,28.1012,17692.0
2016-04-15 13:00:00,36.88,36.91,36.87,36.89,17106.0,28.0935,28.1164,28.0859,28.1012,17106.0
2016-04-15 13:05:00,36.9,36.91,36.88,36.89,15543.0,28.1088,28.1164,28.0935,28.1012,15543.0
2016-04-15 13:10:00,36.88,36.89,36.87,36.88,8760.0,28.0935,28.1012,28.0859,28.0935,8760.0
2016-04-15 13:15:00,36.88,36.89,36.87,36.89,31058.0,28.0935,28.1012,28.0859,28.1012,31058.0
2016-04-15 13:20:00,36.89,36.92,36.88,36.92,12197.0,28.1012,28.124,28.0935,28.124,12197.0
2016-04-15 13:25:00,36.91,36.96,36.91,36.95,24002.0,28.1164,28.1545,28.1164,28.1469,24002.0
2016-04-15 13:30:00,36.95,36.96,36.93,36.95,22941.0,28.1469,28.1545,28.1316,28.1469,22941.0
2016-04-15 13:35:00,36.94,36.94,36.88,36.9,13241.0,28.1392,28.1392,28.0935,28.1088,13241.0
2016-04-15 13:40:00,36.9,36.91,36.87,36.91,11511.0,28.1088,28.1164,28.0859,28.1164,11511.0
2016-04-15 13:45:00,36.91,36.92,36.87,36.9,27214.0,28.1164,28.124,28.0859,28.1088,27214.0
2016-04-15 13:50:00,36.9,36.96,36.89,36.95,20224.0,28.1088,28.1545,28.1012,28.1469,20224.0
2016-04-15 13:55:00,36.96,37.07,36.96,37.06,51149.0,28.1545,28.2383,28.1545,28.2307,51149.0
2016-04-15 14:00:00,37.06,37.13,37.04,37.12,59448.0,28.2307,28.284,28.2154,28.2764,59448.0
2016-04-15 14:05:00,37.12,37.13,37.07,37.13,57591.0,28.2764,28.284,28.2383,28.284,57591.0
2016-04-15 14:10:00,37.13,37.13,37.08,37.11,81219.0,28.284,28.284,28.2459,28.2687,81219.0
2016-04-15 14:15:00,37.12,37.17,37.11,37.15,41279.0,28.2764,28.3144,28.2687,28.2992,41279.0
2016-04-15 14:20:00,37.15,37.23,37.15,37.17,46072.0,28.2992,28.3602,28.2992,28.3144,46072.0
2016-04-15 14:25:00,37.16,37.23,37.16,37.22,31910.0,28.3068,28.3602,28.3068,28.3525,31910.0
2016-04-15 14:30:00,37.22,37.25,37.2,37.24,47192.0,28.3525,28.3754,28.3373,28.3678,47192.0
2016-04-15 14:35:00,37.23,37.24,37.17,37.19,20426.0,28.3602,28.3678,28.3144,28.3297,20426.0
2016-04-15 14:40:00,37.2,37.2,37.15,37.16,21576.0,28.3373,28.3373,28.2992,28.3068,21576.0
2016-04-15 14:45:00,37.16,37.25,37.16,37.25,29320.0,28.3068,28.3754,28.3068,28.3754,29320.0
2016-04-15 14:50:00,37.24,37.28,37.24,37.27,56982.0,28.3678,28.3982,28.3678,28.3906,56982.0
2016-04-15 14:55:00,37.27,37.32,37.26,37.32,55572.0,28.3906,28.4287,28.383,28.4287,55572.0
2016-04-15 15:00:00,37.32,37.33,37.29,37.3,75604.0,28.4287,28.4363,28.4059,28.4135,75604.0
2016-04-15 15:05:00,37.3,37.3,37.21,37.23,49706.0,28.4135,28.4135,28.3449,28.3602,49706.0
2016-04-15 15:10:00,37.23,37.25,37.23,37.23,29585.0,28.3602,28.3754,28.3602,28.3602,29585.0
2016-04-15 15:15:00,37.24,37.25,37.21,37.22,22047.0,28.3678,28.3754,28.3449,28.3525,22047.0
2016-04-15 15:20:00,37.23,37.26,37.22,37.25,41046.0,28.3602,28.383,28.3525,28.3754,41046.0
2016-04-15 15:25:00,37.26,37.27,37.24,37.27,41208.0,28.383,28.3906,28.3678,28.3906,41208.0
2016-04-15 15:30:00,37.27,37.3,37.25,37.29,55830.0,28.3906,28.4135,28.3754,28.4059,55830.0
2016-04-15 15:35:00,37.29,37.29,37.25,37.26,52899.0,28.4059,28.4059,28.3754,28.383,52899.0
2016-04-15 15:40:00,37.26,37.26,37.23,37.24,36968.0,28.383,28.383,28.3602,28.3678,36968.0
2016-04-15 15:45:00,37.24,37.25,37.23,37.23,54007.0,28.3678,28.3754,28.3602,28.3602,54007.0
2016-04-15 15:50:00,37.23,37.27,37.23,37.27,64498.0,28.3602,28.3906,28.3602,28.3906,64498.0
2016-04-15 15:55:00,37.26,37.31,37.26,37.3,161473.0,28.383,28.4211,28.383,28.4135,161473.0
2016-04-18 09:30:00,37.1,37.19,36.88,36.95,83425.0,28.2611,28.3297,28.0935,28.1469,83425.0
2016-04-18 09:35:00,36.95,37.14,36.95,37.11,40239.0,28.1469,28.2916,28.1469,28.2687,40239.0
2016-04-18 09:40:00,37.09,37.27,37.08,37.21,17682.0,28.2535,28.3906,28.2459,28.3449,17682.0
2016-04-18 09:45:00,37.22,37.35,37.18,37.35,20467.0,28.3525,28.4516,28.3221,28.4516,20467.0
2016-04-18 09:50:00,37.35,37.35,37.21,37.24,21132.0,28.4516,28.4516,28.3449,28.3678,21132.0
2016-04-18 09:55:00,37.23,37.3,37.18,37.2,28907.0,28.3602,28.4135,28.3221,28.3373,28907.0
2016-04-18 10:00:00,37.2,37.31,37.18,37.23,25369.0,28.3373,28.4211,28.3221,28.3602,25369.0
2016-04-18 10:05:00,37.23,37.29,37.2,37.2,17900.0,28.3602,28.4059,28.3373,28.3373,17900.0
2016-04-18 10:10:00,37.19,37.23,37.12,37.23,23086.0,28.3297,28.3602,28.2764,28.3602,23086.0
2016-04-18 10:15:00,37.23,37.26,37.15,37.21,25843.0,28.3602,28.383,28.2992,28.3449,25843.0
2016-04-18 10:20:00,37.21,37.23,37.15,37.18,27130.0,28.3449,28.3602,28.2992,28.3221,27130.0
2016-04-18 10:25:00,37.19,37.22,37.16,37.18,32177.0,28.3297,28.3525,28.3068,28.3221,32177.0
2016-04-18 10:30:00,37.18,37.28,37.17,37.26,26207.0,28.3221,28.3982,28.3144,28.383,26207.0
2016-04-18 10:35:00,37.27,37.34,37.24,37.32,25407.0,28.3906,28.4439,28.3678,28.4287,25407.0
2016-04-18 10:40:00,37.32,37.36,37.31,37.35,26715.0,28.4287,28.4592,28.4211,28.4516,26715.0
2016-04-18 10:45:00,37.34,37.42,37.34,37.39,53614.0,28.4439,28.5049,28.4439,28.482,53614.0
2016-04-18 10:50:00,37.37,37.48,37.36,37.45,18755.0,28.4668,28.5506,28.4592,28.5277,18755.0
2016-04-18 10:55:00,37.46,37.46,37.37,37.39,32306.0,28.5354,28.5354,28.4668,28.482,32306.0
2016-04-18 11:00:00,37.4,37.42,37.37,37.41,26058.0,28.4897,28.5049,28.4668,28.4973,26058.0
2016-04-18 11:05:00,37.41,37.43,37.4,37.41,25050.0,28.4973,28.5125,28.4897,28.4973,25050.0
2016-04-18 11:10:00,37.41,37.44,37.39,37.43,18930.0,28.4973,28.5201,28.482,28.5125,18930.0
2016-04-18 11:15:00,37.43,37.48,37.43,37.46,32894.0,28.5125,28.5506,28.5125,28.5354,32894.0
2016-04-18 11:20:00,37.47,37.49,37.44,37.45,22101.0,28.543,28.5582,28.5201,28.5277,22101.0
2016-04-18 11:25:00,37.45,37.5,37.44,37.46,31814.0,28.5277,28.5658,28.5201,28.5354,31814.0
2016-04-18 11:30:00,37.47,37.53,37.46,37.52,25122.0,28.543,28.5887,28.5354,28.5811,25122.0
2016-04-18 11:35:00,37.52,37.53,37.5,37.52,15712.0,28.5811,28.5887,28.5658,28.5811,15712.0
2016-04-18 11:40:00,37.52,37.56,37.52,37.54,17359.0,28.5811,28.6115,28.5811,28.5963,17359.0
2016-04-18 11:45:00,37.54,37.54,37.49,37.5,14853.0,28.5963,28.5963,28.5582,28.5658,14853.0
2016-04-18 11:50:00,37.5,37.57,37.5,37.57,14106.0,28.5658,28.6192,28.5658,28.6192,14106.0
2016-04-18 11:55:00,37.56,37.59,37.56,37.56,18646.0,28.6115,28.6344,28.6115,28.6115,18646.0
2016-04-18 12:00:00,37.56,37.56,37.49,37.5,15888.0,28.6115,28.6115,28.5582,28.5658,15888.0
2016-04-18 12:05:00,37.5,37.54,37.48,37.54,14177.0,28.5658,28.5963,28.5506,28.5963,14177.0
2016-04-18 12:10:00,37.54,37.56,37.52,37.55,15681.0,28.5963,28.6115,28.5811,28.6039,15681.0
2016-04-18 12:15:00,37.55,37.55,37.53,37.53,26314.0,28.6039,28.6039,28.5887,28.5887,26314.0
2016-04-18 12:20:00,37.53,37.54,37.52,37.52,21694.0,28.5887,28.5963,28.5811,28.5811,21694.0
2016-04-18 12:25:00,37.52,37.58,37.52,37.57,16390.0,28.5811,28.6268,28.5811,28.6192,16390.0
2016-04-18 12:30:00,37.57,37.6,37.55,37.59,22519.0,28.6192,28.642,28.6039,28.6344,22519.0
2016-04-18 12:35:00,37.59,37.61,37.58,37.59,18771.0,28.6344,28.6496,28.6268,28.6344,18771.0
2016-04-18 12:40:00,37.59,37.59,37.57,37.58,11586.0,28.6344,28.6344,28.6192,28.6268,11586.0
2016-04-18 12:45:00,37.58,37.61,37.57,37.58,21559.0,28.6268,28.6496,28.6192,28.6268,21559.0
2016-04-18 12:50:00,37.58,37.59,37.55,37.59,20014.0,28.6268,28.6344,28.6039,28.6344,20014.0
2016-04-18 12:55:00,37.59,37.68,37.59,37.68,72949.0,28.6344,28.7029,28.6344,28.7029,72949.0
2016-04-18 13:00:00,37.68,37.69,37.62,37.64,37676.0,28.7029,28.7106,28.6572,28.6725,37676.0
2016-04-18 13:05:00,37.64,37.66,37.59,37.63,26144.0,28.6725,28.6877,28.6344,28.6649,26144.0
2016-04-18 13:10:00,37.62,37.64,37.61,37.64,73660.0,28.6572,28.6725,28.6496,28.6725,73660.0
2016-04-18 13:15:00,37.63,37.67,37.63,37.65,26448.0,28.6649,28.6953,28.6649,28.6801,26448.0
2016-04-18 13:20:00,37.64,37.68,37.64,37.68,25331.0,28.6725,28.7029,28.6725,28.7029,25331.0
2016-04-18 13:25:00,37.68,37.74,37.67,37.71,49458.0,28.7029,28.7486,28.6953,28.7258,49458.0
2016-04-18 13:30:00,37.71,37.79,37.7,37.78,110433.0,28.7258,28.7867,28.7182,28.7791,110433.0
2016-04-18 13:35:00,37.78,37.81,37.74,37.81,115336.0,28.7791,28.802,28.7486,28.802,115336.0
2016-04-18 13:40:00,37.8,37.82,37.77,37.79,54210.0,28.7944,28.8096,28.7715,28.7867,54210.0
2016-04-18 13:45:00,37.79,37.8,37.7,37.7,21783.0,28.7867,28.7944,28.7182,28.7182,21783.0
2016-04-18 13:50:00,37.7,37.76,37.7,37.76,14887.0,28.7182,28.7639,28.7182,28.7639,14887.0
2016-04-18 13:55:00,37.76,37.76,37.73,37.73,12848.0,28.7639,28.7639,28.741,28.741,12848.0
2016-04-18 14:00:00,37.73,37.74,37.65,37.68,65118.0,28.741,28.7486,28.6801,28.7029,65118.0
2016-04-18 14:05:00,37.67,37.67,37.65,37.66,26720.0,28.6953,28.6953,28.6801,28.6877,26720.0
2016-04-18 14:10:00,37.66,37.71,37.65,37.69,32156.0,28.6877,28.7258,28.6801,28.7106,32156.0
2016-04-18 14:15:00,37.69,37.72,37.68,37.69,27751.0,28.7106,28.7334,28.7029,28.7106,27751.0
2016-04-18 14:20:00,37.69,37.75,37.69,37.75,31264.0,28.7106,28.7563,28.7106,28.7563,31264.0
2016-04-18 14:25:00,37.74,37.78,37.7,37.7,69927.0,28.7486,28.7791,28.7182,28.7182,69927.0
2016-04-18 14:30:00,37.7,37.7,37.68,37.69,22171.0,28.7182,28.7182,28.7029,28.7106,22171.0
2016-04-18 14:35:00,37.68,37.72,37.68,37.7,24619.0,28.7029,28.7334,28.7029,28.7182,24619.0
2016-04-18 14:40:00,37.7,37.73,37.69,37.73,13156.0,28.7182,28.741,28.7106,28.741,13156.0
2016-04-18 14:45:00,37.73,37.75,37.71,37.75,18142.0,28.741,28.7563,28.7258,28.7563,18142.0
2016-04-18 14:50:00,37.75,37.78,37.73,37.76,39857.0,28.7563,28.7791,28.741,28.7639,39857.0
2016-04-18 14:55:00,37.76,37.76,37.69,37.7,34844.0,28.7639,28.7639,28.7106,28.7182,34844.0
2016-04-18 15:00:00,37.7,37.71,37.67,37.69,31624.0,28.7182,28.7258,28.6953,28.7106,31624.0
2016-04-18 15:05:00,37.69,37.7,37.68,37.7,36487.0,28.7106,28.7182,28.7029,28.7182,36487.0
2016-04-18 15:10:00,37.7,37.7,37.66,37.67,29919.0,28.7182,28.7182,28.6877,28.6953,29919.0
2016-04-18 15:15:00,37.67,37.72,37.67,37.7,37889.0,28.6953,28.7334,28.6953,28.7182,37889.0
2016-04-18 15:20:00,37.71,37.73,37.67,37.69,42858.0,28.7258,28.741,28.6953,28.7106,42858.0
2016-04-18 15:25:00,37.7,37.72,37.67,37.7,34063.0,28.7182,28.7334,28.6953,28.7182,34063.0
2016-04-18 15:30:00,37.69,37.71,37.67,37.69,49857.0,28.7106,28.7258,28.6953,28.7106,49857.0
2016-04-18 15:35:00,37.69,37.73,37.68,37.69,54147.0,28.7106,28.741,28.7029,28.7106,54147.0
2016-04-18 15:40:00,37.69,37.71,37.68,37.71,60249.0,28.7106,28.7258,28.7029,28.7258,60249.0
2016-04-18 15:45:00,37.71,37.71,37.7,37.7,60265.0,28.7258,28.7258,28.7182,28.7182,60265.0
2016-04-18 15:50:00,37.7,37.71,37.69,37.7,86557.0,28.7182,28.7258,28.7106,28.7182,86557.0
2016-04-18 15:55:00,37.7,37.75,37.67,37.74,363731.0,28.7182,28.7563,28.6953,28.7486,363731.0
2016-04-19 09:30:00,37.98,38.19,37.87,37.94,100592.0,28.9315,29.0914,28.8477,28.901,100592.0
2016-04-19 09:35:00,37.97,38.13,37.97,38.09,23782.0,28.9239,29.0457,28.9239,29.0153,23782.0
2016-04-19 09:40:00,38.09,38.35,38.07,38.26,50231.0,29.0153,29.2133,29.0,29.1448,50231.0
2016-04-19 09:45:00,38.25,38.43,38.21,38.4,39360.0,29.1371,29.2743,29.1067,29.2514,39360.0
2016-04-19 09:50:00,38.4,38.58,38.4,38.55,75468.0,29.2514,29.3885,29.2514,29.3657,75468.0
2016-04-19 09:55:00,38.58,38.58,38.46,38.47,17290.0,29.3885,29.3885,29.2971,29.3047,17290.0
2016-04-19 10:00:00,38.47,38.47,38.35,38.43,21740.0,29.3047,29.3047,29.2133,29.2743,21740.0
2016-04-19 10:05:00,38.43,38.46,38.34,38.34,19331.0,29.2743,29.2971,29.2057,29.2057,19331.0
2016-04-19 10:10:00,38.33,38.47,38.32,38.39,27659.0,29.1981,29.3047,29.1905,29.2438,27659.0
2016-04-19 10:15:00,38.4,38.42,38.33,38.35,16994.0,29.2514,29.2666,29.1981,29.2133,16994.0
2016-04-19 10:20:00,38.38,38.4,38.27,38.33,22953.0,29.2362,29.2514,29.1524,29.1981,22953.0
2016-04-19 10:25:00,38.34,38.4,38.33,38.39,25407.0,29.2057,29.2514,29.1981,29.2438,25407.0
2016-04-19 10:30:00,38.38,38.47,38.38,38.44,36391.0,29.2362,29.3047,29.2362,29.2819,36391.0
2016-04-19 10:35:00,38.44,38.46,38.42,38.44,40178.0,29.2819,29.2971,29.2666,29.2819,40178.0
2016-04-19 10:40:00,38.44,38.44,38.3,38.44,100137.0,29.2819,29.2819,29.1752,29.2819,100137.0
2016-04-19 10:45:00,38.43,38.43,38.34,38.36,30818.0,29.2743,29.2743,29.2057,29.2209,30818.0
2016-04-19 10:50:00,38.36,38.38,38.28,38.28,61593.0,29.2209,29.2362,29.16,29.16,61593.0
2016-04-19 10:55:00,38.28,38.28,38.18,38.2,73038.0,29.16,29.16,29.0838,29.0991,73038.0
2016-04-19 11:00:00,38.2,38.22,38.15,38.19,28655.0,29.0991,29.1143,29.061,29.0914,28655.0
2016-04-19 11:05:00,38.19,38.22,38.09,38.13,31607.0,29.0914,29.1143,29.0153,29.0457,31607.0
2016-04-19 11:10:00,38.14,38.2,38.1,38.1,21195.0,29.0534,29.0991,29.0229,29.0229,21195.0
2016-04-19 11:15:00,38.11,38.13,38.05,38.07,19853.0,29.0305,29.0457,28.9848,29.0,19853.0
2016-04-19 11:20:00,38.06,38.07,37.99,38.02,15762.0,28.9924,29.0,28.9391,28.9619,15762.0
2016-04-19 11:25:00,38.02,38.12,38.01,38.1,12197.0,28.9619,29.0381,28.9543,29.0229,12197.0
2016-04-19 11:30:00,38.1,38.18,38.08,38.18,12107.0,29.0229,29.0838,29.0076,29.0838,12107.0
2016-04-19 11:35:00,38.19,38.28,38.19,38.25,18498.0,29.0914,29.16,29.0914,29.1371,18498.0
2016-04-19 11:40:00,38.25,38.25,38.18,38.23,16688.0,29.1371,29.1371,29.0838,29.1219,16688.0
2016-04-19 11:45:00,38.24,38.26,38.2,38.22,26375.0,29.1295,29.1448,29.0991,29.1143,26375.0
2016-04-19 11:50:00,38.21,38.23,38.12,38.15,23166.0,29.1067,29.1219,29.0381,29.061,23166.0
2016-04-19 11:55:00,38.15,38.15,38.09,38.11,12386.0,29.061,29.061,29.0153,29.0305,12386.0
2016-04-19 12:00:00,38.11,38.13,38.03,38.07,10674.0,29.0305,29.0457,28.9696,29.0,10674.0
2016-04-19 12:05:00,38.07,38.07,38.0,38.0,10916.0,29.0,29.0,28.9467,28.9467,10916.0
2016-04-19 12:10:00,38.0,38.04,37.98,38.01,12010.0,28.9467,28.9772,28.9315,28.9543,12010.0
2016-04-19 12:15:00,38.02,38.02,37.99,38.0,16600.0,28.9619,28.9619,28.9391,28.9467,16600.0
2016-04-19 12:20:00,37.99,38.01,37.94,37.99,12323.0,28.9391,28.9543,28.901,28.9391,12323.0
2016-04-19 12:25:00,38.0,38.05,37.97,38.04,6301.0,28.9467,28.9848,28.9239,28.9772,6301.0
2016-04-19 12:30:00,38.02,38.02,37.91,37.93,13734.0,28.9619,28.9619,28.8781,28.8934,13734.0
2016-04-19 12:35:00,37.92,37.94,37.9,37.91,10307.0,28.8858,28.901,28.8705,28.8781,10307.0
2016-04-19 12:40:00,37.9,37.9,37.84,37.84,18094.0,28.8705,28.8705,28.8248,28.8248,18094.0
2016-04-19 12:45:00,37.84,37.87,37.84,37.85,25606.0,28.8248,28.8477,28.8248,28.8324,25606.0
2016-04-19 12:50:00,37.86,37.93,37.83,37.93,27241.0,28.8401,28.8934,28.8172,28.8934,27241.0
2016-04-19 12:55:00,37.93,38.0,37.93,37.97,38824.0,28.8934,28.9467,28.8934,28.9239,38824.0
2016-04-19 13:00:00,37.96,37.97,37.93,37.94,20020.0,28.9162,28.9239,28.8934,28.901,20020.0
2016-04-19 13:05:00,37.94,37.95,37.93,37.94,15579.0,28.901,28.9086,28.8934,28.901,15579.0
2016-04-19 13:10:00,37.94,37.96,37.92,37.95,10096.0,28.901,28.9162,28.8858,28.9086,10096.0
2016-04-19 13:15:00,37.95,37.98,37.92,37.93,15014.0,28.9086,28.9315,28.8858,28.8934,15014.0
2016-04-19 13:20:00,37.93,37.93,37.91,37.91,12287.0,28.8934,28.8934,28.8781,28.8781,12287.0
2016-04-19 13:25:00,37.91,37.94,37.89,37.9,14745.0,28.8781,28.901,28.8629,28.8705,14745.0
2016-04-19 13:30:00,37.9,37.93,37.89,37.91,10270.0,28.8705,28.8934,28.8629,28.8781,10270.0
2016-04-19 13:35:00,37.9,37.9,37.86,37.89,26549.0,28.8705,28.8705,28.8401,28.8629,26549.0
2016-04-19 13:40:00,37.89,37.94,37.89,37.92,12618.0,28.8629,28.901,28.8629,28.8858,12618.0
2016-04-19 13:45:00,37.92,37.96,37.92,37.96,17695.0,28.8858,28.9162,28.8858,28.9162,17695.0
2016-04-19 13:50:00,37.97,37.97,37.92,37.93,12805.0,28.9239,28.9239,28.8858,28.8934,12805.0
2016-04-19 13:55:00,37.94,38.0,37.94,38.0,16353.0,28.901,28.9467,28.901,28.9467,16353.0
2016-04-19 14:00:00,37.99,38.03,37.99,38.0,33460.0,28.9391,28.9696,28.9391,28.9467,33460.0
2016-04-19 14:05:00,38.01,38.03,37.98,38.02,23995.0,28.9543,28.9696,28.9315,28.9619,23995.0
2016-04-19 14:10:00,38.01,38.03,37.97,37.98,19287.0,28.9543,28.9696,28.9239,28.9315,19287.0
2016-04-19 14:15:00,37.99,38.03,37.99,38.0,13420.0,28.9391,28.9696,28.9391,28.9467,13420.0
2016-04-19 14:20:00,38.01,38.03,37.99,38.03,12082.0,28.9543,28.9696,28.9391,28.9696,12082.0
2016-04-19 14:25:00,38.03,38.04,37.99,38.0,17469.0,28.9696,28.9772,28.9391,28.9467,17469.0
2016-04-19 14:30:00,38.0,38.05,37.99,38.03,17141.0,28.9467,28.9848,28.9391,28.9696,17141.0
2016-04-19 14:35:00,38.03,38.05,38.01,38.05,17912.0,28.9696,28.9848,28.9543,28.9848,17912.0
2016-04-19 14:40:00,38.05,38.06,38.02,38.05,16247.0,28.9848,28.9924,28.9619,28.9848,16247.0
2016-04-19 14:45:00,38.05,38.11,38.04,38.11,20178.0,28.9848,29.0305,28.9772,29.0305,20178.0
2016-04-19 14:50:00,38.11,38.11,38.06,38.1,21229.0,29.0305,29.0305,28.9924,29.0229,21229.0
2016-04-19 14:55:00,38.1,38.1,38.04,38.06,14856.0,29.0229,29.0229,28.9772,28.9924,14856.0
2016-04-19 15:00:00,38.05,38.06,38.03,38.05,19405.0,28.9848,28.9924,28.9696,28.9848,19405.0
2016-04-19 15:05:00,38.05,38.08,38.05,38.06,18913.0,28.9848,29.0076,28.9848,28.9924,18913.0
2016-04-19 15:10:00,38.06,38.13,38.06,38.12,27969.0,28.9924,29.0457,28.9924,29.0381,27969.0
2016-04-19 15:15:00,38.12,38.14,38.1,38.11,20170.0,29.0381,29.0534,29.0229,29.0305,20170.0
2016-04-19 15:20:00,38.1,38.14,38.1,38.13,33672.0,29.0229,29.0534,29.0229,29.0457,33672.0
2016-04-19 15:25:00,38.13,38.18,38.12,38.14,45507.0,29.0457,29.0838,29.0381,29.0534,45507.0
2016-04-19 15:30:00,38.14,38.17,38.13,38.13,40016.0,29.0534,29.0762,29.0457,29.0457,40016.0
2016-04-19 15:35:00,38.13,38.16,38.13,38.14,51355.0,29.0457,29.0686,29.0457,29.0534,51355.0
2016-04-19 15:40:00,38.15,38.18,38.14,38.17,80121.0,29.061,29.0838,29.0534,29.0762,80121.0
2016-04-19 15:45:00,38.18,38.19,38.13,38.13,56965.0,29.0838,29.0914,29.0457,29.0457,56965.0
2016-04-19 15:50:00,38.14,38.22,38.14,38.22,150044.0,29.0534,29.1143,29.0534,29.1143,150044.0
2016-04-19 15:55:00,38.22,38.23,38.17,38.23,333024.0,29.1143,29.1219,29.0762,29.1219,333024.0
2016-04-20 09:30:00,38.25,38.27,38.07,38.12,112815.0,29.1371,29.1524,29.0,29.0381,112815.0
2016-04-20 09:35:00,38.11,38.36,38.08,38.36,30859.0,29.0305,29.2209,29.0076,29.2209,30859.0
2016-04-20 09:40:00,38.34,38.48,38.24,38.47,52156.0,29.2057,29.3123,29.1295,29.3047,52156.0
2016-04-20 09:45:00,38.45,38.46,38.22,38.28,100812.0,29.2895,29.2971,29.1143,29.16,100812.0
2016-04-20 09:50:00,38.27,38.39,38.24,38.34,33845.0,29.1524,29.2438,29.1295,29.2057,33845.0
2016-04-20 09:55:00,38.34,38.49,38.33,38.42,58330.0,29.2057,29.32,29.1981,29.2666,58330.0
2016-04-20 10:00:00,38.42,38.49,38.4,38.46,71422.0,29.2666,29.32,29.2514,29.2971,71422.0
2016-04-20 10:05:00,38.46,38.52,38.45,38.52,87640.0,29.2971,29.3428,29.2895,29.3428,87640.0
2016-04-20 10:10:00,38.53,38.6,38.48,38.6,107223.0,29.3504,29.4038,29.3123,29.4038,107223.0
2016-04-20 10:15:00,38.59,38.65,38.59,38.63,127690.0,29.3961,29.4418,29.3961,29.4266,127690.0
2016-04-20 10:20:00,38.62,38.69,38.61,38.69,141236.0,29.419,29.4723,29.4114,29.4723,141236.0
2016-04-20 10:25:00,38.69,38.77,38.66,38.69,117980.0,29.4723,29.5333,29.4495,29.4723,117980.0
2016-04-20 10:30:00,38.69,38.78,38.69,38.75,83860.0,29.4723,29.5409,29.4723,29.518,83860.0
2016-04-20 10:35:00,38.75,38.84,38.63,38.63,99175.0,29.518,29.5866,29.4266,29.4266,99175.0
2016-04-20 10:40:00,38.62,38.62,38.49,38.59,42468.0,29.419,29.419,29.32,29.3961,42468.0
2016-04-20 10:45:00,38.59,38.59,38.55,38.58,27100.0,29.3961,29.3961,29.3657,29.3885,27100.0
2016-04-20 10:50:00,38.58,38.66,38.56,38.63,33840.0,29.3885,29.4495,29.3733,29.4266,33840.0
2016-04-20 10:55:00,38.63,38.71,38.62,38.68,26894.0,29.4266,29.4876,29.419,29.4647,26894.0
2016-04-20 11:00:00,38.68,38.69,38.62,38.64,46214.0,29.4647,29.4723,29.419,29.4342,46214.0
2016-04-20 11:05:00,38.63,38.63,38.52,38.54,25904.0,29.4266,29.4266,29.3428,29.3581,25904.0
2016-04-20 11:10:00,38.54,38.55,38.51,38.55,17509.0,29.3581,29.3657,29.3352,29.3657,17509.0
2016-04-20 11:15:00,38.55,38.68,38.55,38.66,78766.0,29.3657,29.4647,29.3657,29.4495,78766.0
2016-04-20 11:20:00,38.66,38.69,38.62,38.67,20937.0,29.4495,29.4723,29.419,29.4571,20937.0
2016-04-20 11:25:00,38.68,38.81,38.68,38.77,90916.0,29.4647,29.5637,29.4647,29.5333,90916.0
2016-04-20 11:30:00,38.77,38.78,38.74,38.76,31592.0,29.5333,29.5409,29.5104,29.5256,31592.0
2016-04-20 11:35:00,38.76,38.84,38.76,38.82,77183.0,29.5256,29.5866,29.5256,29.5713,77183.0
2016-04-20 11:40:00,38.81,38.84,38.78,38.82,24616.0,29.5637,29.5866,29.5409,29.5713,24616.0
2016-04-20 11:45:00,38.81,38.86,38.81,38.81,32457.0,29.5637,29.6018,29.5637,29.5637,32457.0
2016-04-20 11:50:00,38.8,38.85,38.8,38.84,39660.0,29.5561,29.5942,29.5561,29.5866,39660.0
2016-04-20 11:55:00,38.84,38.85,38.79,38.85,25273.0,29.5866,29.5942,29.5485,29.5942,25273.0
2016-04-20 12:00:00,38.85,38.93,38.82,38.92,85265.0,29.5942,29.6551,29.5713,29.6475,85265.0
2016-04-20 12:05:00,38.92,38.92,38.86,38.88,25649.0,29.6475,29.6475,29.6018,29.6171,25649.0
2016-04-20 12:10:00,38.88,38.88,38.8,38.84,26949.0,29.6171,29.6171,29.5561,29.5866,26949.0
2016-04-20 12:15:00,38.84,38.9,38.82,38.9,26409.0,29.5866,29.6323,29.5713,29.6323,26409.0
2016-04-20 12:20:00,38.9,38.9,38.83,38.85,26443.0,29.6323,29.6323,29.579,29.5942,26443.0
2016-04-20 12:25:00,38.85,38.86,38.81,38.85,13924.0,29.5942,29.6018,29.5637,29.5942,13924.0
2016-04-20 12:30:00,38.84,38.9,38.84,38.9,22426.0,29.5866,29.6323,29.5866,29.6323,22426.0
2016-04-20 12:35:00,38.9,38.93,38.87,38.88,24658.0,29.6323,29.6551,29.6094,29.6171,24658.0
2016-04-20 12:40:00,38.87,38.94,38.87,38.92,18537.0,29.6094,29.6628,29.6094,29.6475,18537.0
2016-04-20 12:45:00,38.91,38.91,38.87,38.89,11570.0,29.6399,29.6399,29.6094,29.6247,11570.0
2016-04-20 12:50:00,38.89,38.89,38.85,38.89,14199.0,29.6247,29.6247,29.5942,29.6247,14199.0
2016-04-20 12:55:00,38.89,38.9,38.86,38.87,9343.0,29.6247,29.6323,29.6018,29.6094,9343.0
2016-04-20 13:00:00,38.87,38.91,38.86,38.9,14446.0,29.6094,29.6399,29.6018,29.6323,14446.0
2016-04-20 13:05:00,38.89,38.9,38.82,38.84,27667.0,29.6247,29.6323,29.5713,29.5866,27667.0
2016-04-20 13:10:00,38.84,38.86,38.82,38.83,29596.0,29.5866,29.6018,29.5713,29.579,29596.0
2016-04-20 13:15:00,38.83,38.91,38.83,38.85,45802.0,29.579,29.6399,29.579,29.5942,45802.0
2016-04-20 13:20:00,38.84,38.87,38.83,38.83,16740.0,29.5866,29.6094,29.579,29.579,16740.0
2016-04-20 13:25:00,38.83,38.86,38.82,38.84,30144.0,29.579,29.6018,29.5713,29.5866,30144.0
2016-04-20 13:30:00,38.83,38.86,38.82,38.84,23263.0,29.579,29.6018,29.5713,29.5866,23263.0
2016-04-20 13:35:00,38.85,38.85,38.81,38.81,12414.0,29.5942,29.5942,29.5637,29.5637,12414.0
2016-04-20 13:40:00,38.82,38.84,38.81,38.83,16833.0,29.5713,29.5866,29.5637,29.579,16833.0
2016-04-20 13:45:00,38.82,38.85,38.82,38.84,13199.0,29.5713,29.5942,29.5713,29.5866,13199.0
2016-04-20 13:50:00,38.84,38.89,38.83,38.88,14446.0,29.5866,29.6247,29.579,29.6171,14446.0
2016-04-20 13:55:00,38.88,38.9,38.86,38.86,12415.0,29.6171,29.6323,29.6018,29.6018,12415.0
2016-04-20 14:00:00,38.86,38.86,38.83,38.84,19971.0,29.6018,29.6018,29.579,29.5866,19971.0
2016-04-20 14:05:00,38.83,38.86,38.82,38.84,19397.0,29.579,29.6018,29.5713,29.5866,19397.0
2016-04-20 14:10:00,38.85,38.89,38.84,38.89,13486.0,29.5942,29.6247,29.5866,29.6247,13486.0
2016-04-20 14:15:00,38.89,38.93,38.87,38.93,39195.0,29.6247,29.6551,29.6094,29.6551,39195.0
2016-04-20 14:20:00,38.93,38.94,38.89,38.92,26750.0,29.6551,29.6628,29.6247,29.6475,26750.0
2016-04-20 14:25:00,38.92,38.93,38.86,38.87,37141.0,29.6475,29.6551,29.6018,29.6094,37141.0
2016-04-20 14:30:00,38.86,38.88,38.84,38.86,16558.0,29.6018,29.6171,29.5866,29.6018,16558.0
2016-04-20 14:35:00,38.86,38.88,38.83,38.86,23389.0,29.6018,29.6171,29.579,29.6018,23389.0
2016-04-20 14:40:00,38.86,38.88,38.84,38.85,44332.0,29.6018,29.6171,29.5866,29.5942,44332.0
2016-04-20 14:45:00,38.86,38.88,38.85,38.87,19887.0,29.6018,29.6171,29.5942,29.6094,19887.0
2016-04-20 14:50:00,38.87,38.9,38.86,38.9,32608.0,29.6094,29.6323,29.6018,29.6323,32608.0
2016-04-20 14:55:00,38.9,38.96,38.89,38.95,36920.0,29.6323,29.678,29.6247,29.6704,36920.0
2016-04-20 15:00:00,38.96,38.98,38.95,38.96,70031.0,29.678,29.6932,29.6704,29.678,70031.0
2016-04-20 15:05:00,38.95,38.96,38.94,38.96,41448.0,29.6704,29.678,29.6628,29.678,41448.0
2016-04-20 15:10:00,38.96,38.99,38.94,38.98,63002.0,29.678,29.7008,29.6628,29.6932,63002.0
2016-04-20 15:15:00,38.98,38.99,38.96,38.96,58251.0,29.6932,29.7008,29.678,29.678,58251.0
2016-04-20 15:20:00,38.97,38.99,38.95,38.97,73364.0,29.6856,29.7008,29.6704,29.6856,73364.0
2016-04-20 15:25:00,38.98,39.0,38.95,38.96,79123.0,29.6932,29.7085,29.6704,29.678,79123.0
2016-04-20 15:30:00,38.96,38.97,38.92,38.92,81607.0,29.678,29.6856,29.6475,29.6475,81607.0
2016-04-20 15:35:00,38.92,38.94,38.89,38.89,73153.0,29.6475,29.6628,29.6247,29.6247,73153.0
2016-04-20 15:40:00,38.89,38.91,38.88,38.88,53767.0,29.6247,29.6399,29.6171,29.6171,53767.0
2016-04-20 15:45:00,38.88,38.91,38.88,38.89,113930.0,29.6171,29.6399,29.6171,29.6247,113930.0
2016-04-20 15:50:00,38.89,38.9,38.87,38.87,66068.0,29.6247,29.6323,29.6094,29.6094,66068.0
2016-04-20 15:55:00,38.87,38.89,38.85,38.86,227537.0,29.6094,29.6247,29.5942,29.6018,227537.0
2016-04-21 09:30:00,39.0,39.17,38.87,39.01,159445.0,29.7085,29.838,29.6094,29.7161,159445.0
2016-04-21 09:35:00,39.02,39.02,38.77,38.96,118916.0,29.7237,29.7237,29.5333,29.678,118916.0
2016-04-21 09:40:00,38.97,39.0,38.9,38.99,32413.0,29.6856,29.7085,29.6323,29.7008,32413.0
2016-04-21 09:45:00,38.97,39.1,38.95,39.06,95423.0,29.6856,29.7846,29.6704,29.7542,95423.0
2016-04-21 09:50:00,39.07,39.09,38.96,39.04,70514.0,29.7618,29.777,29.678,29.7389,70514.0
2016-04-21 09:55:00,39.03,39.07,38.87,38.87,34917.0,29.7313,29.7618,29.6094,29.6094,34917.0
2016-04-21 10:00:00,38.87,38.97,38.83,38.96,28093.0,29.6094,29.6856,29.579,29.678,28093.0
2016-04-21 10:05:00,38.96,38.97,38.79,38.84,35382.0,29.678,29.6856,29.5485,29.5866,35382.0
2016-04-21 10:10:00,38.84,38.98,38.81,38.97,77312.0,29.5866,29.6932,29.5637,29.6856,77312.0
2016-04-21 10:15:00,38.97,39.0,38.85,39.0,25197.0,29.6856,29.7085,29.5942,29.7085,25197.0
2016-04-21 10:20:00,39.0,39.06,38.92,39.03,47626.0,29.7085,29.7542,29.6475,29.7313,47626.0
2016-04-21 10:25:00,39.02,39.03,38.87,38.89,147165.0,29.7237,29.7313,29.6094,29.6247,147165.0
2016-04-21 10:30:00,38.89,38.89,38.83,38.84,25682.0,29.6247,29.6247,29.579,29.5866,25682.0
2016-04-21 10:35:00,38.85,38.98,38.84,38.98,23632.0,29.5942,29.6932,29.5866,29.6932,23632.0
2016-04-21 10:40:00,38.98,39.0,38.88,38.89,72604.0,29.6932,29.7085,29.6171,29.6247,72604.0
2016-04-21 10:45:00,38.89,38.89,38.79,38.8,22686.0,29.6247,29.6247,29.5485,29.5561,22686.0
2016-04-21 10:50:00,38.8,38.86,38.79,38.83,31861.0,29.5561,29.6018,29.5485,29.579,31861.0
2016-04-21 10:55:00,38.83,38.96,38.82,38.91,48530.0,29.579,29.678,29.5713,29.6399,48530.0
2016-04-21 11:00:00,38.91,38.94,38.87,38.87,21364.0,29.6399,29.6628,29.6094,29.6094,21364.0
2016-04-21 11:05:00,38.88,38.89,38.8,38.8,89377.0,29.6171,29.6247,29.5561,29.5561,89377.0
2016-04-21 11:10:00,38.8,38.82,38.76,38.79,21661.0,29.5561,29.5713,29.5256,29.5485,21661.0
2016-04-21 11:15:00,38.8,38.85,38.78,38.79,46505.0,29.5561,29.5942,29.5409,29.5485,46505.0
2016-04-21 11:20:00,38.8,38.81,38.75,38.76,38540.0,29.5561,29.5637,29.518,29.5256,38540.0
2016-04-21 11:25:00,38.76,38.77,38.69,38.7,56744.0,29.5256,29.5333,29.4723,29.4799,56744.0
2016-04-21 11:30:00,38.71,38.77,38.66,38.76,93581.0,29.4876,29.5333,29.4495,29.5256,93581.0
2016-04-21 11:35:00,38.76,38.8,38.73,38.73,19231.0,29.5256,29.5561,29.5028,29.5028,19231.0
2016-04-21 11:40:00,38.73,38.75,38.68,38.68,24877.0,29.5028,29.518,29.4647,29.4647,24877.0
2016-04-21 11:45:00,38.68,38.75,38.68,38.75,42375.0,29.4647,29.518,29.4647,29.518,42375.0
2016-04-21 11:50:00,38.74,38.8,38.71,38.77,60126.0,29.5104,29.5561,29.4876,29.5333,60126.0
2016-04-21 11:55:00,38.77,38.78,38.66,38.66,46434.0,29.5333,29.5409,29.4495,29.4495,46434.0
2016-04-21 12:00:00,38.66,38.69,38.54,38.54,27676.0,29.4495,29.4723,29.3581,29.3581,27676.0
2016-04-21 12:05:00,38.55,38.57,38.5,38.52,36685.0,29.3657,29.3809,29.3276,29.3428,36685.0
2016-04-21 12:10:00,38.52,38.52,38.46,38.47,28419.0,29.3428,29.3428,29.2971,29.3047,28419.0
2016-04-21 12:15:00,38.47,38.6,38.46,38.6,28583.0,29.3047,29.4038,29.2971,29.4038,28583.0
2016-04-21 12:20:00,38.61,38.62,38.52,38.52,13840.0,29.4114,29.419,29.3428,29.3428,13840.0
2016-04-21 12:25:00,38.52,38.57,38.51,38.56,14824.0,29.3428,29.3809,29.3352,29.3733,14824.0
2016-04-21 12:30:00,38.56,38.61,38.56,38.59,10552.0,29.3733,29.4114,29.3733,29.3961,10552.0
2016-04-21 12:35:00,38.6,38.63,38.57,38.58,16986.0,29.4038,29.4266,29.3809,29.3885,16986.0
2016-04-21 12:40:00,38.58,38.61,38.56,38.58,19090.0,29.3885,29.4114,29.3733,29.3885,19090.0
2016-04-21 12:45:00,38.58,38.6,38.56,38.57,19695.0,29.3885,29.4038,29.3733,29.3809,19695.0
2016-04-21 12:50:00,38.57,38.57,38.51,38.53,14517.0,29.3809,29.3809,29.3352,29.3504,14517.0
2016-04-21 12:55:00,38.53,38.55,38.52,38.55,10935.0,29.3504,29.3657,29.3428,29.3657,10935.0
2016-04-21 13:00:00,38.54,38.59,38.53,38.53,20447.0,29.3581,29.3961,29.3504,29.3504,20447.0
2016-04-21 13:05:00,38.53,38.54,38.49,38.52,13950.0,29.3504,29.3581,29.32,29.3428,13950.0
2016-04-21 13:10:00,38.52,38.54,38.49,38.49,43519.0,29.3428,29.3581,29.32,29.32,43519.0
2016-04-21 13:15:00,38.49,38.49,38.45,38.48,21510.0,29.32,29.32,29.2895,29.3123,21510.0
2016-04-21 13:20:00,38.47,38.5,38.45,38.46,17233.0,29.3047,29.3276,29.2895,29.2971,17233.0
2016-04-21 13:25:00,38.45,38.48,38.42,38.42,12242.0,29.2895,29.3123,29.2666,29.2666,12242.0
2016-04-21 13:30:00,38.42,38.43,38.38,38.38,15232.0,29.2666,29.2743,29.2362,29.2362,15232.0
2016-04-21 13:35:00,38.38,38.44,38.38,38.42,13295.0,29.2362,29.2819,29.2362,29.2666,13295.0
2016-04-21 13:40:00,38.42,38.46,38.4,38.44,12953.0,29.2666,29.2971,29.2514,29.2819,12953.0
2016-04-21 13:45:00,38.44,38.44,38.37,38.41,14043.0,29.2819,29.2819,29.2286,29.259,14043.0
2016-04-21 13:50:00,38.41,38.42,38.37,38.37,13597.0,29.259,29.2666,29.2286,29.2286,13597.0
2016-04-21 13:55:00,38.38,38.38,38.34,38.34,14570.0,29.2362,29.2362,29.2057,29.2057,14570.0
2016-04-21 14:00:00,38.34,38.35,38.32,38.35,18817.0,29.2057,29.2133,29.1905,29.2133,18817.0
2016-04-21 14:05:00,38.35,38.36,38.31,38.31,22458.0,29.2133,29.2209,29.1828,29.1828,22458.0
2016-04-21 14:10:00,38.32,38.33,38.29,38.3,22240.0,29.1905,29.1981,29.1676,29.1752,22240.0
2016-04-21 14:15:00,38.3,38.3,38.25,38.27,20217.0,29.1752,29.1752,29.1371,29.1524,20217.0
2016-04-21 14:20:00,38.27,38.27,38.22,38.23,22007.0,29.1524,29.1524,29.1143,29.1219,22007.0
2016-04-21 14:25:00,38.22,38.24,38.21,38.23,22977.0,29.1143,29.1295,29.1067,29.1219,22977.0
2016-04-21 14:30:00,38.24,38.24,38.2,38.23,20386.0,29.1295,29.1295,29.0991,29.1219,20386.0
2016-04-21 14:35:00,38.23,38.25,38.2,38.23,39080.0,29.1219,29.1371,29.0991,29.1219,39080.0
2016-04-21 14:40:00,38.23,38.24,38.22,38.23,11066.0,29.1219,29.1295,29.1143,29.1219,11066.0
2016-04-21 14:45:00,38.24,38.24,38.2,38.24,63584.0,29.1295,29.1295,29.0991,29.1295,63584.0
2016-04-21 14:50:00,38.23,38.4,38.23,38.4,54792.0,29.1219,29.2514,29.1219,29.2514,54792.0
2016-04-21 14:55:00,38.41,38.41,38.37,38.4,30477.0,29.259,29.259,29.2286,29.2514,30477.0
2016-04-21 15:00:00,38.4,38.45,38.39,38.43,35305.0,29.2514,29.2895,29.2438,29.2743,35305.0
2016-04-21 15:05:00,38.43,38.44,38.38,38.38,32554.0,29.2743,29.2819,29.2362,29.2362,32554.0
2016-04-21 15:10:00,38.37,38.41,38.37,38.38,25429.0,29.2286,29.259,29.2286,29.2362,25429.0
2016-04-21 15:15:00,38.39,38.39,38.3,38.3,61950.0,29.2438,29.2438,29.1752,29.1752,61950.0
2016-04-21 15:20:00,38.31,38.34,38.26,38.28,65722.0,29.1828,29.2057,29.1448,29.16,65722.0
2016-04-21 15:25:00,38.27,38.28,38.21,38.22,39277.0,29.1524,29.16,29.1067,29.1143,39277.0
2016-04-21 15:30:00,38.23,38.28,38.23,38.24,70126.0,29.1219,29.16,29.1219,29.1295,70126.0
2016-04-21 15:35:00,38.25,38.29,38.24,38.27,37136.0,29.1371,29.1676,29.1295,29.1524,37136.0
2016-04-21 15:40:00,38.27,38.33,38.26,38.32,42564.0,29.1524,29.1981,29.1448,29.1905,42564.0
2016-04-21 15:45:00,38.32,38.34,38.32,38.34,60572.0,29.1905,29.2057,29.1905,29.2057,60572.0
2016-04-21 15:50:00,38.34,38.36,38.31,38.36,95700.0,29.2057,29.2209,29.1828,29.2209,95700.0
2016-04-21 15:55:00,38.36,38.37,38.33,38.35,176050.0,29.2209,29.2286,29.1981,29.2133,176050.0
2016-04-22 09:30:00,38.79,38.88,38.64,38.75,78608.0,29.5485,29.6171,29.4342,29.518,78608.0
2016-04-22 09:35:00,38.78,38.98,38.71,38.97,32701.0,29.5409,29.6932,29.4876,29.6856,32701.0
2016-04-22 09:40:00,38.95,39.03,38.9,38.97,71542.0,29.6704,29.7313,29.6323,29.6856,71542.0
2016-04-22 09:45:00,38.97,39.1,38.93,39.09,123372.0,29.6856,29.7846,29.6551,29.777,123372.0
2016-04-22 09:50:00,39.1,39.16,39.06,39.09,86370.0,29.7846,29.8303,29.7542,29.777,86370.0
2016-04-22 09:55:00,39.09,39.11,38.97,39.01,58677.0,29.777,29.7923,29.6856,29.7161,58677.0
2016-04-22 10:00:00,39.02,39.05,38.97,38.99,46736.0,29.7237,29.7465,29.6856,29.7008,46736.0
2016-04-22 10:05:00,39.0,39.08,38.99,39.06,80260.0,29.7085,29.7694,29.7008,29.7542,80260.0
2016-04-22 10:10:00,39.06,39.16,39.04,39.06,60594.0,29.7542,29.8303,29.7389,29.7542,60594.0
2016-04-22 10:15:00,39.05,39.09,38.98,38.98,26938.0,29.7465,29.777,29.6932,29.6932,26938.0
2016-04-22 10:20:00,38.99,39.05,38.96,39.01,34427.0,29.7008,29.7465,29.678,29.7161,34427.0
2016-04-22 10:25:00,39.0,39.06,38.96,39.05,51893.0,29.7085,29.7542,29.678,29.7465,51893.0
2016-04-22 10:30:00,39.06,39.11,39.03,39.11,21526.0,29.7542,29.7923,29.7313,29.7923,21526.0
2016-04-22 10:35:00,39.11,39.13,38.99,39.0,29498.0,29.7923,29.8075,29.7008,29.7085,29498.0
2016-04-22 10:40:00,38.99,39.04,38.98,39.0,52776.0,29.7008,29.7389,29.6932,29.7085,52776.0
2016-04-22 10:45:00,39.0,39.04,38.97,39.01,62792.0,29.7085,29.7389,29.6856,29.7161,62792.0
2016-04-22 10:50:00,39.0,39.07,39.0,39.05,25198.0,29.7085,29.7618,29.7085,29.7465,25198.0
2016-04-22 10:55:00,39.05,39.06,38.9,38.94,123927.0,29.7465,29.7542,29.6323,29.6628,123927.0
2016-04-22 11:00:00,38.95,39.03,38.94,38.99,31854.0,29.6704,29.7313,29.6628,29.7008,31854.0
2016-04-22 11:05:00,38.98,39.01,38.98,39.01,30076.0,29.6932,29.7161,29.6932,29.7161,30076.0
2016-04-22 11:10:00,39.01,39.08,39.0,39.08,63115.0,29.7161,29.7694,29.7085,29.7694,63115.0
2016-04-22 11:15:00,39.08,39.15,39.04,39.15,25251.0,29.7694,29.8227,29.7389,29.8227,25251.0
2016-04-22 11:20:00,39.15,39.24,39.15,39.22,37291.0,29.8227,29.8913,29.8227,29.876,37291.0
2016-04-22 11:25:00,39.22,39.26,39.19,39.25,31050.0,29.876,29.9065,29.8532,29.8989,31050.0
2016-04-22 11:30:00,39.24,39.32,39.22,39.27,89912.0,29.8913,29.9522,29.876,29.9141,89912.0
2016-04-22 11:35:00,39.27,39.32,39.26,39.32,34592.0,29.9141,29.9522,29.9065,29.9522,34592.0
2016-04-22 11:40:00,39.32,39.32,39.28,39.3,27876.0,29.9522,29.9522,29.9218,29.937,27876.0
2016-04-22 11:45:00,39.3,39.36,39.28,39.36,41176.0,29.937,29.9827,29.9218,29.9827,41176.0
2016-04-22 11:50:00,39.36,39.36,39.27,39.3,95367.0,29.9827,29.9827,29.9141,29.937,95367.0
2016-04-22 11:55:00,39.3,39.38,39.28,39.38,17696.0,29.937,29.9979,29.9218,29.9979,17696.0
2016-04-22 12:00:00,39.38,39.4,39.34,39.35,25312.0,29.9979,30.0132,29.9675,29.9751,25312.0
2016-04-22 12:05:00,39.36,39.38,39.33,39.36,46491.0,29.9827,29.9979,29.9598,29.9827,46491.0
2016-04-22 12:10:00,39.36,39.38,39.29,39.3,17631.0,29.9827,29.9979,29.9294,29.937,17631.0
2016-04-22 12:15:00,39.3,39.31,39.26,39.27,29178.0,29.937,29.9446,29.9065,29.9141,29178.0
2016-04-22 12:20:00,39.27,39.31,39.27,39.29,40508.0,29.9141,29.9446,29.9141,29.9294,40508.0
2016-04-22 12:25:00,39.29,39.35,39.29,39.34,26354.0,29.9294,29.9751,29.9294,29.9675,26354.0
2016-04-22 12:30:00,39.33,39.35,39.28,39.28,16373.0,29.9598,29.9751,29.9218,29.9218,16373.0
2016-04-22 12:35:00,39.27,39.33,39.27,39.32,14070.0,29.9141,29.9598,29.9141,29.9522,14070.0
2016-04-22 12:40:00,39.32,39.33,39.26,39.27,77694.0,29.9522,29.9598,29.9065,29.9141,77694.0
2016-04-22 12:45:00,39.27,39.3,39.24,39.3,16218.0,29.9141,29.937,29.8913,29.937,16218.0
2016-04-22 12:50:00,39.3,39.3,39.22,39.23,17592.0,29.937,29.937,29.876,29.8837,17592.0
2016-04-22 12:55:00,39.22,39.25,39.21,39.23,15940.0,29.876,29.8989,29.8684,29.8837,15940.0
2016-04-22 13:00:00,39.24,39.27,39.21,39.21,17788.0,29.8913,29.9141,29.8684,29.8684,17788.0
2016-04-22 13:05:00,39.22,39.22,39.18,39.2,14474.0,29.876,29.876,29.8456,29.8608,14474.0
2016-04-22 13:10:00,39.21,39.26,39.18,39.18,15230.0,29.8684,29.9065,29.8456,29.8456,15230.0
2016-04-22 13:15:00,39.19,39.19,39.13,39.14,26493.0,29.8532,29.8532,29.8075,29.8151,26493.0
2016-04-22 13:20:00,39.13,39.13,39.05,39.09,17392.0,29.8075,29.8075,29.7465,29.777,17392.0
2016-04-22 13:25:00,39.09,39.13,39.09,39.12,14607.0,29.777,29.8075,29.777,29.7999,14607.0
2016-04-22 13:30:00,39.13,39.18,39.13,39.18,8837.0,29.8075,29.8456,29.8075,29.8456,8837.0
2016-04-22 13:35:00,39.17,39.19,39.15,39.19,16494.0,29.838,29.8532,29.8227,29.8532,16494.0
2016-04-22 13:40:00,39.2,39.32,39.19,39.3,29214.0,29.8608,29.9522,29.8532,29.937,29214.0
2016-04-22 13:45:00,39.3,39.31,39.26,39.27,9726.0,29.937,29.9446,29.9065,29.9141,9726.0
2016-04-22 13:50:00,39.26,39.27,39.22,39.26,29915.0,29.9065,29.9141,29.876,29.9065,29915.0
2016-04-22 13:55:00,39.26,39.26,39.23,39.24,12150.0,29.9065,29.9065,29.8837,29.8913,12150.0
2016-04-22 14:00:00,39.24,39.3,39.23,39.29,33981.0,29.8913,29.937,29.8837,29.9294,33981.0
2016-04-22 14:05:00,39.29,39.35,39.28,39.33,24328.0,29.9294,29.9751,29.9218,29.9598,24328.0
2016-04-22 14:10:00,39.33,39.35,39.31,39.33,32732.0,29.9598,29.9751,29.9446,29.9598,32732.0
2016-04-22 14:15:00,39.33,39.34,39.3,39.33,19001.0,29.9598,29.9675,29.937,29.9598,19001.0
2016-04-22 14:20:00,39.34,39.36,39.32,39.33,21290.0,29.9675,29.9827,29.9522,29.9598,21290.0
2016-04-22 14:25:00,39.33,39.38,39.33,39.37,25395.0,29.9598,29.9979,29.9598,29.9903,25395.0
2016-04-22 14:30:00,39.37,39.37,39.32,39.34,29307.0,29.9903,29.9903,29.9522,29.9675,29307.0
2016-04-22 14:35:00,39.33,39.35,39.31,39.32,39511.0,29.9598,29.9751,29.9446,29.9522,39511.0
2016-04-22 14:40:00,39.32,39.33,39.29,39.3,21285.0,29.9522,29.9598,29.9294,29.937,21285.0
2016-04-22 14:45:00,39.3,39.31,39.29,39.3,16213.0,29.937,29.9446,29.9294,29.937,16213.0
2016-04-22 14:50:00,39.3,39.31,39.26,39.27,34747.0,29.937,29.9446,29.9065,29.9141,34747.0
2016-04-22 14:55:00,39.27,39.3,39.27,39.3,16964.0,29.9141,29.937,29.9141,29.937,16964.0
2016-04-22 15:00:00,39.3,39.3,39.24,39.26,49662.0,29.937,29.937,29.8913,29.9065,49662.0
2016-04-22 15:05:00,39.26,39.29,39.25,39.29,23055.0,29.9065,29.9294,29.8989,29.9294,23055.0
2016-04-22 15:10:00,39.29,39.34,39.28,39.33,45519.0,29.9294,29.9675,29.9218,29.9598,45519.0
2016-04-22 15:15:00,39.34,39.34,39.27,39.3,32216.0,29.9675,29.9675,29.9141,29.937,32216.0
2016-04-22 15:20:00,39.29,39.33,39.29,39.3,50479.0,29.9294,29.9598,29.9294,29.937,50479.0
2016-04-22 15:25:00,39.3,39.36,39.3,39.34,39425.0,29.937,29.9827,29.937,29.9675,39425.0
2016-04-22 15:30:00,39.34,39.39,39.33,39.39,50471.0,29.9675,30.0055,29.9598,30.0055,50471.0
2016-04-22 15:35:00,39.39,39.45,39.38,39.44,62825.0,30.0055,30.0513,29.9979,30.0436,62825.0
2016-04-22 15:40:00,39.43,39.49,39.43,39.49,148491.0,30.036,30.0817,30.036,30.0817,148491.0
2016-04-22 15:45:00,39.49,39.54,39.48,39.54,145416.0,30.0817,30.1198,30.0741,30.1198,145416.0
2016-04-22 15:50:00,39.54,39.6,39.53,39.59,175283.0,30.1198,30.1655,30.1122,30.1579,175283.0
2016-04-22 15:55:00,39.6,39.63,39.56,39.62,363813.0,30.1655,30.1884,30.135,30.1807,363813.0
2016-04-25 09:30:00,39.37,39.46,39.18,39.25,100720.0,29.9903,30.0589,29.8456,29.8989,100720.0
2016-04-25 09:35:00,39.29,39.37,39.23,39.34,39963.0,29.9294,29.9903,29.8837,29.9675,39963.0
2016-04-25 09:40:00,39.35,39.36,39.29,39.33,26095.0,29.9751,29.9827,29.9294,29.9598,26095.0
2016-04-25 09:45:00,39.33,39.44,39.12,39.13,34533.0,29.9598,30.0436,29.7999,29.8075,34533.0
2016-04-25 09:50:00,39.13,39.15,39.07,39.08,49089.0,29.8075,29.8227,29.7618,29.7694,49089.0
2016-04-25 09:55:00,39.09,39.28,39.06,39.27,45338.0,29.777,29.9218,29.7542,29.9141,45338.0
2016-04-25 10:00:00,39.27,39.28,39.09,39.22,31621.0,29.9141,29.9218,29.777,29.876,31621.0
2016-04-25 10:05:00,39.21,39.22,39.15,39.17,33099.0,29.8684,29.876,29.8227,29.838,33099.0
2016-04-25 10:10:00,39.17,39.26,39.16,39.26,48260.0,29.838,29.9065,29.8303,29.9065,48260.0
2016-04-25 10:15:00,39.25,39.26,39.14,39.16,42439.0,29.8989,29.9065,29.8151,29.8303,42439.0
2016-04-25 10:20:00,39.17,39.23,39.15,39.23,32085.0,29.838,29.8837,29.8227,29.8837,32085.0
2016-04-25 10:25:00,39.21,39.22,39.13,39.17,32505.0,29.8684,29.876,29.8075,29.838,32505.0
2016-04-25 10:30:00,39.17,39.21,39.16,39.21,35050.0,29.838,29.8684,29.8303,29.8684,35050.0
2016-04-25 10:35:00,39.22,39.22,39.06,39.07,31255.0,29.876,29.876,29.7542,29.7618,31255.0
2016-04-25 10:40:00,39.07,39.1,39.01,39.04,25320.0,29.7618,29.7846,29.7161,29.7389,25320.0
2016-04-25 10:45:00,39.04,39.08,39.01,39.02,26825.0,29.7389,29.7694,29.7161,29.7237,26825.0
2016-04-25 10:50:00,39.02,39.06,38.98,39.06,29409.0,29.7237,29.7542,29.6932,29.7542,29409.0
2016-04-25 10:55:00,39.06,39.11,39.03,39.08,24602.0,29.7542,29.7923,29.7313,29.7694,24602.0
2016-04-25 11:00:00,39.08,39.1,39.02,39.03,25513.0,29.7694,29.7846,29.7237,29.7313,25513.0
2016-04-25 11:05:00,39.02,39.07,39.0,39.04,15788.0,29.7237,29.7618,29.7085,29.7389,15788.0
2016-04-25 11:10:00,39.04,39.06,38.96,38.97,82498.0,29.7389,29.7542,29.678,29.6856,82498.0
2016-04-25 11:15:00,38.96,38.98,38.9,38.92,44695.0,29.678,29.6932,29.6323,29.6475,44695.0
2016-04-25 11:20:00,38.91,39.01,38.91,39.01,82508.0,29.6399,29.7161,29.6399,29.7161,82508.0
2016-04-25 11:25:00,39.02,39.04,39.01,39.02,19467.0,29.7237,29.7389,29.7161,29.7237,19467.0
2016-04-25 11:30:00,39.03,39.09,39.02,39.09,22496.0,29.7313,29.777,29.7237,29.777,22496.0
2016-04-25 11:35:00,39.09,39.14,39.08,39.13,20508.0,29.777,29.8151,29.7694,29.8075,20508.0
2016-04-25 11:40:00,39.13,39.14,39.1,39.11,10199.0,29.8075,29.8151,29.7846,29.7923,10199.0
2016-04-25 11:45:00,39.1,39.12,39.07,39.07,21494.0,29.7846,29.7999,29.7618,29.7618,21494.0
2016-04-25 11:50:00,39.08,39.08,39.03,39.05,17638.0,29.7694,29.7694,29.7313,29.7465,17638.0
2016-04-25 11:55:00,39.04,39.05,38.99,39.0,19628.0,29.7389,29.7465,29.7008,29.7085,19628.0
2016-04-25 12:00:00,39.0,39.05,39.0,39.03,15577.0,29.7085,29.7465,29.7085,29.7313,15577.0
2016-04-25 12:05:00,39.03,39.05,38.99,39.0,17327.0,29.7313,29.7465,29.7008,29.7085,17327.0
2016-04-25 12:10:00,39.0,39.04,38.96,39.01,17634.0,29.7085,29.7389,29.678,29.7161,17634.0
2016-04-25 12:15:00,39.01,39.03,38.99,39.02,14726.0,29.7161,29.7313,29.7008,29.7237,14726.0
2016-04-25 12:20:00,39.02,39.05,39.01,39.02,15278.0,29.7237,29.7465,29.7161,29.7237,15278.0
2016-04-25 12:25:00,39.03,39.05,39.02,39.02,20146.0,29.7313,29.7465,29.7237,29.7237,20146.0
2016-04-25 12:30:00,39.02,39.03,38.99,39.02,17668.0,29.7237,29.7313,29.7008,29.7237,17668.0
2016-04-25 12:35:00,39.02,39.04,38.99,39.0,18969.0,29.7237,29.7389,29.7008,29.7085,18969.0
2016-04-25 12:40:00,39.01,39.02,38.96,38.97,33850.0,29.7161,29.7237,29.678,29.6856,33850.0
2016-04-25 12:45:00,38.96,39.01,38.96,39.01,10718.0,29.678,29.7161,29.678,29.7161,10718.0
2016-04-25 12:50:00,39.02,39.11,39.01,39.08,16564.0,29.7237,29.7923,29.7161,29.7694,16564.0
2016-04-25 12:55:00,39.08,39.09,39.05,39.08,13740.0,29.7694,29.777,29.7465,29.7694,13740.0
2016-04-25 13:00:00,39.08,39.13,39.08,39.11,14073.0,29.7694,29.8075,29.7694,29.7923,14073.0
2016-04-25 13:05:00,39.12,39.13,39.07,39.08,41667.0,29.7999,29.8075,29.7618,29.7694,41667.0
2016-04-25 13:10:00,39.07,39.16,39.06,39.15,18576.0,29.7618,29.8303,29.7542,29.8227,18576.0
2016-04-25 13:15:00,39.15,39.16,39.11,39.13,11989.0,29.8227,29.8303,29.7923,29.8075,11989.0
2016-04-25 13:20:00,39.14,39.15,39.11,39.11,13902.0,29.8151,29.8227,29.7923,29.7923,13902.0
2016-04-25 13:25:00,39.11,39.14,39.08,39.09,12022.0,29.7923,29.8151,29.7694,29.777,12022.0
2016-04-25 13:30:00,39.08,39.11,39.05,39.07,19066.0,29.7694,29.7923,29.7465,29.7618,19066.0
2016-04-25 13:35:00,39.07,39.08,39.05,39.07,13607.0,29.7618,29.7694,29.7465,29.7618,13607.0
2016-04-25 13:40:00,39.07,39.11,39.06,39.09,10578.0,29.7618,29.7923,29.7542,29.777,10578.0
2016-04-25 13:45:00,39.09,39.11,39.07,39.07,7698.0,29.777,29.7923,29.7618,29.7618,7698.0
2016-04-25 13:50:00,39.08,39.08,39.04,39.07,37891.0,29.7694,29.7694,29.7389,29.7618,37891.0
2016-04-25 13:55:00,39.06,39.07,39.05,39.07,20073.0,29.7542,29.7618,29.7465,29.7618,20073.0
2016-04-25 14:00:00,39.07,39.13,39.06,39.11,19611.0,29.7618,29.8075,29.7542,29.7923,19611.0
2016-04-25 14:05:00,39.11,39.12,39.08,39.11,20441.0,29.7923,29.7999,29.7694,29.7923,20441.0
2016-04-25 14:10:00,39.11,39.12,39.05,39.05,13166.0,29.7923,29.7999,29.7465,29.7465,13166.0
2016-04-25 14:15:00,39.05,39.07,39.04,39.05,45770.0,29.7465,29.7618,29.7389,29.7465,45770.0
2016-04-25 14:20:00,39.06,39.11,39.05,39.1,27810.0,29.7542,29.7923,29.7465,29.7846,27810.0
2016-04-25 14:25:00,39.1,39.15,39.09,39.14,21924.0,29.7846,29.8227,29.777,29.8151,21924.0
2016-04-25 14:30:00,39.14,39.16,39.14,39.14,10283.0,29.8151,29.8303,29.8151,29.8151,10283.0
2016-04-25 14:35:00,39.15,39.18,39.14,39.18,23338.0,29.8227,29.8456,29.8151,29.8456,23338.0
2016-04-25 14:40:00,39.18,39.19,39.13,39.17,28948.0,29.8456,29.8532,29.8075,29.838,28948.0
2016-04-25 14:45:00,39.18,39.18,39.15,39.16,32452.0,29.8456,29.8456,29.8227,29.8303,32452.0
2016-04-25 14:50:00,39.16,39.2,39.16,39.2,28735.0,29.8303,29.8608,29.8303,29.8608,28735.0
2016-04-25 14:55:00,39.2,39.24,39.19,39.23,35283.0,29.8608,29.8913,29.8532,29.8837,35283.0
2016-04-25 15:00:00,39.22,39.23,39.2,39.22,56570.0,29.876,29.8837,29.8608,29.876,56570.0
2016-04-25 15:05:00,39.22,39.23,39.2,39.22,38534.0,29.876,29.8837,29.8608,29.876,38534.0
2016-04-25 15:10:00,39.22,39.22,39.13,39.14,42341.0,29.876,29.876,29.8075,29.8151,42341.0
2016-04-25 15:15:00,39.14,39.17,39.13,39.14,33879.0,29.8151,29.838,29.8075,29.8151,33879.0
2016-04-25 15:20:00,39.14,39.15,39.12,39.15,23751.0,29.8151,29.8227,29.7999,29.8227,23751.0
2016-04-25 15:25:00,39.15,39.17,39.14,39.16,31858.0,29.8227,29.838,29.8151,29.8303,31858.0
2016-04-25 15:30:00,39.16,39.21,39.15,39.21,62147.0,29.8303,29.8684,29.8227,29.8684,62147.0
2016-04-25 15:35:00,39.21,39.25,39.2,39.25,45305.0,29.8684,29.8989,29.8608,29.8989,45305.0
2016-04-25 15:40:00,39.25,39.26,39.23,39.25,63400.0,29.8989,29.9065,29.8837,29.8989,63400.0
2016-04-25 15:45:00,39.24,39.25,39.24,39.24,70189.0,29.8913,29.8989,29.8913,29.8913,70189.0
2016-04-25 15:50:00,39.24,39.25,39.2,39.22,77042.0,29.8913,29.8989,29.8608,29.876,77042.0
2016-04-25 15:55:00,39.21,39.27,39.21,39.26,213232.0,29.8684,29.9141,29.8684,29.9065,213232.0
2016-04-26 09:30:00,39.5,39.55,39.26,39.42,67751.0,30.0893,30.1274,29.9065,30.0284,67751.0
2016-04-26 09:35:00,39.41,39.81,39.35,39.75,122977.0,30.0208,30.3255,29.9751,30.2798,122977.0
2016-04-26 09:40:00,39.75,39.75,39.5,39.69,52035.0,30.2798,30.2798,30.0893,30.2341,52035.0
2016-04-26 09:45:00,39.69,39.69,39.45,39.59,17218.0,30.2341,30.2341,30.0513,30.1579,17218.0
2016-04-26 09:50:00,39.59,39.68,39.57,39.59,16437.0,30.1579,30.2265,30.1427,30.1579,16437.0
2016-04-26 09:55:00,39.58,39.74,39.58,39.74,10232.0,30.1503,30.2722,30.1503,30.2722,10232.0
2016-04-26 10:00:00,39.72,39.77,39.66,39.75,35855.0,30.2569,30.295,30.2112,30.2798,35855.0
2016-04-26 10:05:00,39.75,40.0,39.75,39.93,160995.0,30.2798,30.4702,30.2798,30.4169,160995.0
2016-04-26 10:10:00,39.93,39.93,39.74,39.75,42673.0,30.4169,30.4169,30.2722,30.2798,42673.0
2016-04-26 10:15:00,39.75,39.83,39.71,39.73,48128.0,30.2798,30.3407,30.2493,30.2645,48128.0
2016-04-26 10:20:00,39.73,39.79,39.64,39.65,22716.0,30.2645,30.3102,30.196,30.2036,22716.0
2016-04-26 10:25:00,39.66,39.66,39.53,39.54,37891.0,30.2112,30.2112,30.1122,30.1198,37891.0
2016-04-26 10:30:00,39.54,39.54,39.44,39.51,31505.0,30.1198,30.1198,30.0436,30.097,31505.0
2016-04-26 10:35:00,39.51,39.52,39.47,39.48,96691.0,30.097,30.1046,30.0665,30.0741,96691.0
2016-04-26 10:40:00,39.48,39.54,39.44,39.54,75258.0,30.0741,30.1198,30.0436,30.1198,75258.0
2016-04-26 10:45:00,39.54,39.64,39.53,39.62,58474.0,30.1198,30.196,30.1122,30.1807,58474.0
2016-04-26 10:50:00,39.62,39.62,39.5,39.5,32502.0,30.1807,30.1807,30.0893,30.0893,32502.0
2016-04-26 10:55:00,39.5,39.54,39.49,39.53,63856.0,30.0893,30.1198,30.0817,30.1122,63856.0
2016-04-26 11:00:00,39.54,39.58,39.49,39.49,68682.0,30.1198,30.1503,30.0817,30.0817,68682.0
2016-04-26 11:05:00,39.5,39.5,39.45,39.49,56240.0,30.0893,30.0893,30.0513,30.0817,56240.0
2016-04-26 11:10:00,39.49,39.53,39.37,39.43,76298.0,30.0817,30.1122,29.9903,30.036,76298.0
2016-04-26 11:15:00,39.42,39.45,39.38,39.42,29297.0,30.0284,30.0513,29.9979,30.0284,29297.0
2016-04-26 11:20:00,39.43,39.46,39.41,39.44,16523.0,30.036,30.0589,30.0208,30.0436,16523.0
2016-04-26 11:25:00,39.44,39.44,39.35,39.36,25143.0,30.0436,30.0436,29.9751,29.9827,25143.0
2016-04-26 11:30:00,39.36,39.38,39.29,39.3,16647.0,29.9827,29.9979,29.9294,29.937,16647.0
2016-04-26 11:35:00,39.3,39.31,39.24,39.28,111360.0,29.937,29.9446,29.8913,29.9218,111360.0
2016-04-26 11:40:00,39.29,39.36,39.25,39.27,82563.0,29.9294,29.9827,29.8989,29.9141,82563.0
2016-04-26 11:45:00,39.27,39.28,39.19,39.28,48166.0,29.9141,29.9218,29.8532,29.9218,48166.0
2016-04-26 11:50:00,39.28,39.39,39.28,39.38,72955.0,29.9218,30.0055,29.9218,29.9979,72955.0
2016-04-26 11:55:00,39.38,39.41,39.33,39.33,56776.0,29.9979,30.0208,29.9598,29.9598,56776.0
2016-04-26 12:00:00,39.34,39.34,39.23,39.23,34178.0,29.9675,29.9675,29.8837,29.8837,34178.0
2016-04-26 12:05:00,39.24,39.27,39.23,39.25,18887.0,29.8913,29.9141,29.8837,29.8989,18887.0
2016-04-26 12:10:00,39.26,39.28,39.2,39.21,18207.0,29.9065,29.9218,29.8608,29.8684,18207.0
2016-04-26 12:15:00,39.21,39.27,39.21,39.22,34438.0,29.8684,29.9141,29.8684,29.876,34438.0
2016-04-26 12:20:00,39.22,39.32,39.22,39.3,17671.0,29.876,29.9522,29.876,29.937,17671.0
2016-04-26 12:25:00,39.3,39.33,39.25,39.25,13769.0,29.937,29.9598,29.8989,29.8989,13769.0
2016-04-26 12:30:00,39.26,39.29,39.24,39.24,16036.0,29.9065,29.9294,29.8913,29.8913,16036.0
2016-04-26 12:35:00,39.25,39.27,39.19,39.19,30242.0,29.8989,29.9141,29.8532,29.8532,30242.0
2016-04-26 12:40:00,39.2,39.24,39.19,39.21,18780.0,29.8608,29.8913,29.8532,29.8684,18780.0
2016-04-26 12:45:00,39.21,39.22,39.19,39.22,27214.0,29.8684,29.876,29.8532,29.876,27214.0
2016-04-26 12:50:00,39.22,39.25,39.22,39.23,21701.0,29.876,29.8989,29.876,29.8837,21701.0
2016-04-26 12:55:00,39.22,39.26,39.22,39.24,32326.0,29.876,29.9065,29.876,29.8913,32326.0
2016-04-26 13:00:00,39.25,39.28,39.23,39.24,38737.0,29.8989,29.9218,29.8837,29.8913,38737.0
2016-04-26 13:05:00,39.24,39.27,39.2,39.26,37970.0,29.8913,29.9141,29.8608,29.9065,37970.0
2016-04-26 13:10:00,39.26,39.26,39.22,39.25,31020.0,29.9065,29.9065,29.876,29.8989,31020.0
2016-04-26 13:15:00,39.25,39.31,39.24,39.3,15906.0,29.8989,29.9446,29.8913,29.937,15906.0
2016-04-26 13:20:00,39.31,39.35,39.27,39.34,92505.0,29.9446,29.9751,29.9141,29.9675,92505.0
2016-04-26 13:25:00,39.34,39.34,39.3,39.33,21415.0,29.9675,29.9675,29.937,29.9598,21415.0
2016-04-26 13:30:00,39.34,39.41,39.33,39.4,23280.0,29.9675,30.0208,29.9598,30.0132,23280.0
2016-04-26 13:35:00,39.4,39.45,39.38,39.43,20922.0,30.0132,30.0513,29.9979,30.036,20922.0
2016-04-26 13:40:00,39.44,39.45,39.39,39.44,31931.0,30.0436,30.0513,30.0055,30.0436,31931.0
2016-04-26 13:45:00,39.43,39.49,39.43,39.47,29589.0,30.036,30.0817,30.036,30.0665,29589.0
2016-04-26 13:50:00,39.47,39.49,39.46,39.49,9346.0,30.0665,30.0817,30.0589,30.0817,9346.0
2016-04-26 13:55:00,39.48,39.52,39.48,39.5,43210.0,30.0741,30.1046,30.0741,30.0893,43210.0
2016-04-26 14:00:00,39.51,39.55,39.48,39.54,27350.0,30.097,30.1274,30.0741,30.1198,27350.0
2016-04-26 14:05:00,39.54,39.59,39.53,39.56,50443.0,30.1198,30.1579,30.1122,30.135,50443.0
2016-04-26 14:10:00,39.56,39.57,39.53,39.57,12181.0,30.135,30.1427,30.1122,30.1427,12181.0
2016-04-26 14:15:00,39.58,39.63,39.57,39.62,16913.0,30.1503,30.1884,30.1427,30.1807,16913.0
2016-04-26 14:20:00,39.63,39.66,39.62,39.65,27760.0,30.1884,30.2112,30.1807,30.2036,27760.0
2016-04-26 14:25:00,39.65,39.68,39.59,39.59,21184.0,30.2036,30.2265,30.1579,30.1579,21184.0
2016-04-26 14:30:00,39.6,39.64,39.59,39.64,23533.0,30.1655,30.196,30.1579,30.196,23533.0
2016-04-26 14:35:00,39.64,39.69,39.62,39.63,45634.0,30.196,30.2341,30.1807,30.1884,45634.0
2016-04-26 14:40:00,39.63,39.65,39.6,39.64,30150.0,30.1884,30.2036,30.1655,30.196,30150.0
2016-04-26 14:45:00,39.65,39.7,39.63,39.68,31925.0,30.2036,30.2417,30.1884,30.2265,31925.0
2016-04-26 14:50:00,39.69,39.71,39.67,39.69,27251.0,30.2341,30.2493,30.2188,30.2341,27251.0
2016-04-26 14:55:00,39.69,39.71,39.65,39.65,39542.0,30.2341,30.2493,30.2036,30.2036,39542.0
2016-04-26 15:00:00,39.66,39.71,39.65,39.7,42009.0,30.2112,30.2493,30.2036,30.2417,42009.0
2016-04-26 15:05:00,39.7,39.71,39.65,39.67,27789.0,30.2417,30.2493,30.2036,30.2188,27789.0
2016-04-26 15:10:00,39.67,39.7,39.65,39.69,48665.0,30.2188,30.2417,30.2036,30.2341,48665.0
2016-04-26 15:15:00,39.69,39.73,39.67,39.71,56282.0,30.2341,30.2645,30.2188,30.2493,56282.0
2016-04-26 15:20:00,39.71,39.73,39.67,39.7,63871.0,30.2493,30.2645,30.2188,30.2417,63871.0
2016-04-26 15:25:00,39.71,39.74,39.7,39.74,34292.0,30.2493,30.2722,30.2417,30.2722,34292.0
2016-04-26 15:30:00,39.74,39.8,39.73,39.77,45534.0,30.2722,30.3179,30.2645,30.295,45534.0
2016-04-26 15:35:00,39.77,39.79,39.75,39.77,47426.0,30.295,30.3102,30.2798,30.295,47426.0
2016-04-26 15:40:00,39.77,39.8,39.74,39.77,70730.0,30.295,30.3179,30.2722,30.295,70730.0
2016-04-26 15:45:00,39.76,39.78,39.74,39.76,59770.0,30.2874,30.3026,30.2722,30.2874,59770.0
2016-04-26 15:50:00,39.77,39.78,39.74,39.76,77651.0,30.295,30.3026,30.2722,30.2874,77651.0
2016-04-26 15:55:00,39.75,39.76,39.73,39.74,129279.0,30.2798,30.2874,30.2645,30.2722,129279.0
2016-04-27 09:30:00,39.74,39.99,39.71,39.99,47448.0,30.2722,30.4626,30.2493,30.4626,47448.0
2016-04-27 09:35:00,39.97,40.0,39.85,39.93,63939.0,30.4474,30.4702,30.356,30.4169,63939.0
2016-04-27 09:40:00,39.92,39.97,39.79,39.84,50360.0,30.4093,30.4474,30.3102,30.3483,50360.0
2016-04-27 09:45:00,39.84,39.87,39.77,39.78,19547.0,30.3483,30.3712,30.295,30.3026,19547.0
2016-04-27 09:50:00,39.79,39.82,39.71,39.8,62393.0,30.3102,30.3331,30.2493,30.3179,62393.0
2016-04-27 09:55:00,39.8,39.81,39.71,39.74,23910.0,30.3179,30.3255,30.2493,30.2722,23910.0
2016-04-27 10:00:00,39.75,39.79,39.68,39.71,25894.0,30.2798,30.3102,30.2265,30.2493,25894.0
2016-04-27 10:05:00,39.69,39.82,39.64,39.81,31999.0,30.2341,30.3331,30.196,30.3255,31999.0
2016-04-27 10:10:00,39.8,39.81,39.73,39.76,37328.0,30.3179,30.3255,30.2645,30.2874,37328.0
2016-04-27 10:15:00,39.76,39.83,39.76,39.79,64214.0,30.2874,30.3407,30.2874,30.3102,64214.0
2016-04-27 10:20:00,39.77,39.8,39.76,39.8,15806.0,30.295,30.3179,30.2874,30.3179,15806.0
2016-04-27 10:25:00,39.8,39.8,39.66,39.72,62144.0,30.3179,30.3179,30.2112,30.2569,62144.0
2016-04-27 10:30:00,39.71,39.76,39.63,39.7,78347.0,30.2493,30.2874,30.1884,30.2417,78347.0
2016-04-27 10:35:00,39.68,39.71,39.6,39.62,30039.0,30.2265,30.2493,30.1655,30.1807,30039.0
2016-04-27 10:40:00,39.6,39.64,39.57,39.6,21140.0,30.1655,30.196,30.1427,30.1655,21140.0
2016-04-27 10:45:00,39.59,39.61,39.53,39.54,29521.0,30.1579,30.1731,30.1122,30.1198,29521.0
2016-04-27 10:50:00,39.54,39.56,39.49,39.49,23519.0,30.1198,30.135,30.0817,30.0817,23519.0
2016-04-27 10:55:00,39.48,39.52,39.44,39.46,40307.0,30.0741,30.1046,30.0436,30.0589,40307.0
2016-04-27 11:00:00,39.47,39.56,39.42,39.56,40577.0,30.0665,30.135,30.0284,30.135,40577.0
2016-04-27 11:05:00,39.56,39.61,39.5,39.6,18038.0,30.135,30.1731,30.0893,30.1655,18038.0
2016-04-27 11:10:00,39.61,39.72,39.61,39.7,24093.0,30.1731,30.2569,30.1731,30.2417,24093.0
2016-04-27 11:15:00,39.69,39.76,39.68,39.75,23423.0,30.2341,30.2874,30.2265,30.2798,23423.0
2016-04-27 11:20:00,39.75,39.79,39.74,39.78,37842.0,30.2798,30.3102,30.2722,30.3026,37842.0
2016-04-27 11:25:00,39.79,39.79,39.71,39.72,17067.0,30.3102,30.3102,30.2493,30.2569,17067.0
2016-04-27 11:30:00,39.72,39.78,39.71,39.77,16715.0,30.2569,30.3026,30.2493,30.295,16715.0
2016-04-27 11:35:00,39.77,39.78,39.66,39.69,33839.0,30.295,30.3026,30.2112,30.2341,33839.0
2016-04-27 11:40:00,39.7,39.71,39.67,39.69,7715.0,30.2417,30.2493,30.2188,30.2341,7715.0
2016-04-27 11:45:00,39.69,39.7,39.63,39.67,19264.0,30.2341,30.2417,30.1884,30.2188,19264.0
2016-04-27 11:50:00,39.67,39.67,39.6,39.62,10418.0,30.2188,30.2188,30.1655,30.1807,10418.0
2016-04-27 11:55:00,39.62,39.69,39.62,39.69,11112.0,30.1807,30.2341,30.1807,30.2341,11112.0
2016-04-27 12:00:00,39.69,39.69,39.65,39.65,12303.0,30.2341,30.2341,30.2036,30.2036,12303.0
2016-04-27 12:05:00,39.66,39.68,39.61,39.66,126212.0,30.2112,30.2265,30.1731,30.2112,126212.0
2016-04-27 12:10:00,39.66,39.74,39.62,39.73,127309.0,30.2112,30.2722,30.1807,30.2645,127309.0
2016-04-27 12:15:00,39.73,39.77,39.72,39.77,8805.0,30.2645,30.295,30.2569,30.295,8805.0
2016-04-27 12:20:00,39.77,39.84,39.77,39.83,43461.0,30.295,30.3483,30.295,30.3407,43461.0
2016-04-27 12:25:00,39.82,39.85,39.81,39.82,25875.0,30.3331,30.356,30.3255,30.3331,25875.0
2016-04-27 12:30:00,39.82,39.85,39.81,39.83,14849.0,30.3331,30.356,30.3255,30.3407,14849.0
2016-04-27 12:35:00,39.84,39.86,39.8,39.83,16174.0,30.3483,30.3636,30.3179,30.3407,16174.0
2016-04-27 12:40:00,39.84,39.86,39.81,39.83,16574.0,30.3483,30.3636,30.3255,30.3407,16574.0
2016-04-27 12:45:00,39.82,39.83,39.78,39.78,20536.0,30.3331,30.3407,30.3026,30.3026,20536.0
2016-04-27 12:50:00,39.78,39.82,39.77,39.82,18636.0,30.3026,30.3331,30.295,30.3331,18636.0
2016-04-27 12:55:00,39.81,39.87,39.8,39.87,28213.0,30.3255,30.3712,30.3179,30.3712,28213.0
2016-04-27 13:00:00,39.86,39.86,39.79,39.83,19501.0,30.3636,30.3636,30.3102,30.3407,19501.0
2016-04-27 13:05:00,39.83,39.84,39.78,39.83,20160.0,30.3407,30.3483,30.3026,30.3407,20160.0
2016-04-27 13:10:00,39.82,39.82,39.75,39.77,29951.0,30.3331,30.3331,30.2798,30.295,29951.0
2016-04-27 13:15:00,39.76,39.78,39.75,39.76,19599.0,30.2874,30.3026,30.2798,30.2874,19599.0
2016-04-27 13:20:00,39.75,39.75,39.68,39.7,28456.0,30.2798,30.2798,30.2265,30.2417,28456.0
2016-04-27 13:25:00,39.7,39.72,39.68,39.7,19073.0,30.2417,30.2569,30.2265,30.2417,19073.0
2016-04-27 13:30:00,39.7,39.75,39.67,39.67,17055.0,30.2417,30.2798,30.2188,30.2188,17055.0
2016-04-27 13:35:00,39.67,39.69,39.64,39.67,22118.0,30.2188,30.2341,30.196,30.2188,22118.0
2016-04-27 13:40:00,39.67,39.69,39.62,39.64,34000.0,30.2188,30.2341,30.1807,30.196,34000.0
2016-04-27 13:45:00,39.63,39.73,39.63,39.73,19974.0,30.1884,30.2645,30.1884,30.2645,19974.0
2016-04-27 13:50:00,39.72,39.74,39.67,39.68,32295.0,30.2569,30.2722,30.2188,30.2265,32295.0
2016-04-27 13:55:00,39.69,39.69,39.55,39.57,23715.0,30.2341,30.2341,30.1274,30.1427,23715.0
2016-04-27 14:00:00,39.56,39.66,39.53,39.65,47318.0,30.135,30.2112,30.1122,30.2036,47318.0
2016-04-27 14:05:00,39.65,39.81,39.65,39.8,28292.0,30.2036,30.3255,30.2036,30.3179,28292.0
2016-04-27 14:10:00,39.8,39.83,39.73,39.77,15568.0,30.3179,30.3407,30.2645,30.295,15568.0
2016-04-27 14:15:00,39.77,39.88,39.77,39.87,17158.0,30.295,30.3788,30.295,30.3712,17158.0
2016-04-27 14:20:00,39.87,39.95,39.86,39.87,22566.0,30.3712,30.4321,30.3636,30.3712,22566.0
2016-04-27 14:25:00,39.87,39.92,39.86,39.89,25024.0,30.3712,30.4093,30.3636,30.3864,25024.0
2016-04-27 14:30:00,39.89,39.89,39.78,39.8,17781.0,30.3864,30.3864,30.3026,30.3179,17781.0
2016-04-27 14:35:00,39.79,39.83,39.77,39.8,20384.0,30.3102,30.3407,30.295,30.3179,20384.0
2016-04-27 14:40:00,39.79,39.84,39.78,39.83,15608.0,30.3102,30.3483,30.3026,30.3407,15608.0
2016-04-27 14:45:00,39.82,39.87,39.8,39.84,12788.0,30.3331,30.3712,30.3179,30.3483,12788.0
2016-04-27 14:50:00,39.85,39.89,39.82,39.87,27897.0,30.356,30.3864,30.3331,30.3712,27897.0
2016-04-27 14:55:00,39.88,39.91,39.86,39.9,18018.0,30.3788,30.4017,30.3636,30.394,18018.0
2016-04-27 15:00:00,39.9,39.96,39.88,39.95,22168.0,30.394,30.4397,30.3788,30.4321,22168.0
2016-04-27 15:05:00,39.95,39.99,39.94,39.97,27266.0,30.4321,30.4626,30.4245,30.4474,27266.0
2016-04-27 15:10:00,39.97,40.01,39.96,39.98,56396.0,30.4474,30.4778,30.4397,30.455,56396.0
2016-04-27 15:15:00,39.98,40.02,39.96,40.0,37232.0,30.455,30.4855,30.4397,30.4702,37232.0
2016-04-27 15:20:00,40.01,40.07,40.01,40.07,41814.0,30.4778,30.5235,30.4778,30.5235,41814.0
2016-04-27 15:25:00,40.06,40.07,40.0,40.04,33809.0,30.5159,30.5235,30.4702,30.5007,33809.0
2016-04-27 15:30:00,40.05,40.08,40.03,40.05,37986.0,30.5083,30.5312,30.4931,30.5083,37986.0
2016-04-27 15:35:00,40.04,40.09,40.04,40.06,32496.0,30.5007,30.5388,30.5007,30.5159,32496.0
2016-04-27 15:40:00,40.06,40.07,40.02,40.05,50708.0,30.5159,30.5235,30.4855,30.5083,50708.0
2016-04-27 15:45:00,40.05,40.08,40.01,40.02,41285.0,30.5083,30.5312,30.4778,30.4855,41285.0
2016-04-27 15:50:00,40.01,40.02,39.95,39.96,78524.0,30.4778,30.4855,30.4321,30.4397,78524.0
2016-04-27 15:55:00,39.96,39.96,39.89,39.91,142277.0,30.4397,30.4397,30.3864,30.4017,142277.0
2016-04-28 09:30:00,39.86,40.21,39.72,40.15,117550.0,30.3636,30.6302,30.2569,30.5845,117550.0
2016-04-28 09:35:00,40.07,40.36,40.02,40.22,103170.0,30.5235,30.7444,30.4855,30.6378,103170.0
2016-04-28 09:40:00,40.21,40.3,40.18,40.24,29765.0,30.6302,30.6987,30.6073,30.653,29765.0
2016-04-28 09:45:00,40.25,40.55,40.22,40.55,108080.0,30.6607,30.8892,30.6378,30.8892,108080.0
2016-04-28 09:50:00,40.56,40.62,40.39,40.47,67152.0,30.8968,30.9425,30.7673,30.8282,67152.0
2016-04-28 09:55:00,40.46,40.47,40.22,40.24,27725.0,30.8206,30.8282,30.6378,30.653,27725.0
2016-04-28 10:00:00,40.23,40.39,40.22,40.36,22390.0,30.6454,30.7673,30.6378,30.7444,22390.0
2016-04-28 10:05:00,40.37,40.48,40.37,40.43,30403.0,30.7521,30.8359,30.7521,30.7978,30403.0
2016-04-28 10:10:00,40.43,40.5,40.43,40.44,51572.0,30.7978,30.8511,30.7978,30.8054,51572.0
2016-04-28 10:15:00,40.42,40.57,40.42,40.53,54520.0,30.7902,30.9044,30.7902,30.8739,54520.0
2016-04-28 10:20:00,40.52,40.53,40.35,40.42,28113.0,30.8663,30.8739,30.7368,30.7902,28113.0
2016-04-28 10:25:00,40.42,40.42,40.3,40.34,178041.0,30.7902,30.7902,30.6987,30.7292,178041.0
2016-04-28 10:30:00,40.34,40.35,40.25,40.28,124843.0,30.7292,30.7368,30.6607,30.6835,124843.0
2016-04-28 10:35:00,40.29,40.33,40.17,40.19,86636.0,30.6911,30.7216,30.5997,30.6149,86636.0
2016-04-28 10:40:00,40.18,40.19,40.05,40.05,152575.0,30.6073,30.6149,30.5083,30.5083,152575.0
2016-04-28 10:45:00,40.05,40.13,40.05,40.08,48210.0,30.5083,30.5692,30.5083,30.5312,48210.0
2016-04-28 10:50:00,40.09,40.17,40.07,40.11,28361.0,30.5388,30.5997,30.5235,30.554,28361.0
2016-04-28 10:55:00,40.1,40.17,40.1,40.14,35234.0,30.5464,30.5997,30.5464,30.5769,35234.0
2016-04-28 11:00:00,40.14,40.17,40.12,40.14,13948.0,30.5769,30.5997,30.5616,30.5769,13948.0
2016-04-28 11:05:00,40.13,40.14,40.09,40.09,21579.0,30.5692,30.5769,30.5388,30.5388,21579.0
2016-04-28 11:10:00,40.09,40.16,40.09,40.16,32759.0,30.5388,30.5921,30.5388,30.5921,32759.0
2016-04-28 11:15:00,40.15,40.16,40.12,40.15,18058.0,30.5845,30.5921,30.5616,30.5845,18058.0
2016-04-28 11:20:00,40.15,40.26,40.14,40.21,16410.0,30.5845,30.6683,30.5769,30.6302,16410.0
2016-04-28 11:25:00,40.22,40.25,40.19,40.25,13813.0,30.6378,30.6607,30.6149,30.6607,13813.0
2016-04-28 11:30:00,40.25,40.39,40.25,40.39,46737.0,30.6607,30.7673,30.6607,30.7673,46737.0
2016-04-28 11:35:00,40.39,40.42,40.39,40.39,25775.0,30.7673,30.7902,30.7673,30.7673,25775.0
2016-04-28 11:40:00,40.4,40.4,40.33,40.36,30425.0,30.7749,30.7749,30.7216,30.7444,30425.0
2016-04-28 11:45:00,40.36,40.36,40.33,40.36,13187.0,30.7444,30.7444,30.7216,30.7444,13187.0
2016-04-28 11:50:00,40.36,40.45,40.36,40.42,54007.0,30.7444,30.813,30.7444,30.7902,54007.0
2016-04-28 11:55:00,40.41,40.44,40.38,40.38,21080.0,30.7825,30.8054,30.7597,30.7597,21080.0
2016-04-28 12:00:00,40.38,40.4,40.36,40.36,30343.0,30.7597,30.7749,30.7444,30.7444,30343.0
2016-04-28 12:05:00,40.36,40.42,40.36,40.4,98574.0,30.7444,30.7902,30.7444,30.7749,98574.0
2016-04-28 12:10:00,40.4,40.47,40.4,40.43,31296.0,30.7749,30.8282,30.7749,30.7978,31296.0
2016-04-28 12:15:00,40.43,40.44,40.37,40.38,12359.0,30.7978,30.8054,30.7521,30.7597,12359.0
2016-04-28 12:20:00,40.38,40.42,40.37,40.41,21339.0,30.7597,30.7902,30.7521,30.7825,21339.0
2016-04-28 12:25:00,40.4,40.42,40.39,40.39,42627.0,30.7749,30.7902,30.7673,30.7673,42627.0
2016-04-28 12:30:00,40.4,40.49,40.39,40.48,24611.0,30.7749,30.8435,30.7673,30.8359,24611.0
2016-04-28 12:35:00,40.49,40.53,40.48,40.52,35013.0,30.8435,30.8739,30.8359,30.8663,35013.0
2016-04-28 12:40:00,40.52,40.53,40.45,40.47,19366.0,30.8663,30.8739,30.813,30.8282,19366.0
2016-04-28 12:45:00,40.47,40.52,40.47,40.52,23100.0,30.8282,30.8663,30.8282,30.8663,23100.0
2016-04-28 12:50:00,40.52,40.55,40.51,40.54,19496.0,30.8663,30.8892,30.8587,30.8816,19496.0
2016-04-28 12:55:00,40.54,40.54,40.47,40.48,20676.0,30.8816,30.8816,30.8282,30.8359,20676.0
2016-04-28 13:00:00,40.48,40.49,40.39,40.4,210849.0,30.8359,30.8435,30.7673,30.7749,210849.0
2016-04-28 13:05:00,40.39,40.4,40.28,40.29,75707.0,30.7673,30.7749,30.6835,30.6911,75707.0
2016-04-28 13:10:00,40.28,40.29,40.23,40.28,40057.0,30.6835,30.6911,30.6454,30.6835,40057.0
2016-04-28 13:15:00,40.29,40.29,40.24,40.25,37805.0,30.6911,30.6911,30.653,30.6607,37805.0
2016-04-28 13:20:00,40.25,40.25,40.17,40.18,44942.0,30.6607,30.6607,30.5997,30.6073,44942.0
2016-04-28 13:25:00,40.17,40.23,40.17,40.22,18708.0,30.5997,30.6454,30.5997,30.6378,18708.0
2016-04-28 13:30:00,40.23,40.33,40.23,40.3,24304.0,30.6454,30.7216,30.6454,30.6987,24304.0
2016-04-28 13:35:00,40.31,40.32,40.28,40.3,18672.0,30.7064,30.714,30.6835,30.6987,18672.0
2016-04-28 13:40:00,40.3,40.33,40.28,40.32,12450.0,30.6987,30.7216,30.6835,30.714,12450.0
2016-04-28 13:45:00,40.32,40.45,40.31,40.43,19420.0,30.714,30.813,30.7064,30.7978,19420.0
2016-04-28 13:50:00,40.44,40.45,40.42,40.44,24687.0,30.8054,30.813,30.7902,30.8054,24687.0
2016-04-28 13:55:00,40.45,40.45,40.41,40.41,26178.0,30.813,30.813,30.7825,30.7825,26178.0
2016-04-28 14:00:00,40.42,40.42,40.3,40.32,29388.0,30.7902,30.7902,30.6987,30.714,29388.0
2016-04-28 14:05:00,40.33,40.37,40.31,40.33,76434.0,30.7216,30.7521,30.7064,30.7216,76434.0
2016-04-28 14:10:00,40.33,40.33,40.21,40.23,52515.0,30.7216,30.7216,30.6302,30.6454,52515.0
2016-04-28 14:15:00,40.23,40.3,40.21,40.28,45779.0,30.6454,30.6987,30.6302,30.6835,45779.0
2016-04-28 14:20:00,40.28,40.31,40.26,40.29,57607.0,30.6835,30.7064,30.6683,30.6911,57607.0
2016-04-28 14:25:00,40.29,40.29,40.19,40.23,32379.0,30.6911,30.6911,30.6149,30.6454,32379.0
2016-04-28 14:30:00,40.24,40.34,40.24,40.34,47253.0,30.653,30.7292,30.653,30.7292,47253.0
2016-04-28 14:35:00,40.33,40.34,40.3,40.3,18072.0,30.7216,30.7292,30.6987,30.6987,18072.0
2016-04-28 14:40:00,40.31,40.35,40.3,40.34,15519.0,30.7064,30.7368,30.6987,30.7292,15519.0
2016-04-28 14:45:00,40.34,40.34,40.3,40.31,11536.0,30.7292,30.7292,30.6987,30.7064,11536.0
2016-04-28 14:50:00,40.3,40.31,40.23,40.23,20583.0,30.6987,30.7064,30.6454,30.6454,20583.0
2016-04-28 14:55:00,40.23,40.23,40.14,40.15,39335.0,30.6454,30.6454,30.5769,30.5845,39335.0
2016-04-28 15:00:00,40.16,40.21,40.12,40.14,64047.0,30.5921,30.6302,30.5616,30.5769,64047.0
2016-04-28 15:05:00,40.14,40.15,40.11,40.12,28544.0,30.5769,30.5845,30.554,30.5616,28544.0
2016-04-28 15:10:00,40.13,40.13,40.02,40.02,44662.0,30.5692,30.5692,30.4855,30.4855,44662.0
2016-04-28 15:15:00,40.02,40.07,39.97,40.07,48832.0,30.4855,30.5235,30.4474,30.5235,48832.0
2016-04-28 15:20:00,40.06,40.08,40.01,40.01,48613.0,30.5159,30.5312,30.4778,30.4778,48613.0
2016-04-28 15:25:00,40.01,40.02,39.93,39.95,80523.0,30.4778,30.4855,30.4169,30.4321,80523.0
2016-04-28 15:30:00,39.95,40.01,39.95,39.98,75499.0,30.4321,30.4778,30.4321,30.455,75499.0
2016-04-28 15:35:00,39.98,40.03,39.95,40.02,96026.0,30.455,30.4931,30.4321,30.4855,96026.0
2016-04-28 15:40:00,40.02,40.08,40.02,40.07,87115.0,30.4855,30.5312,30.4855,30.5235,87115.0
2016-04-28 15:45:00,40.07,40.11,40.03,40.04,128196.0,30.5235,30.554,30.4931,30.5007,128196.0
2016-04-28 15:50:00,40.04,40.04,39.98,40.0,103285.0,30.5007,30.5007,30.455,30.4702,103285.0
2016-04-28 15:55:00,40.0,40.1,39.96,40.09,200083.0,30.4702,30.5464,30.4397,30.5388,200083.0
2016-04-29 09:30:00,39.87,40.11,39.83,39.96,39233.0,30.3712,30.554,30.3407,30.4397,39233.0
2016-04-29 09:35:00,39.93,39.99,39.87,39.94,21433.0,30.4169,30.4626,30.3712,30.4245,21433.0
2016-04-29 09:40:00,39.94,39.95,39.87,39.92,26286.0,30.4245,30.4321,30.3712,30.4093,26286.0
2016-04-29 09:45:00,39.9,39.93,39.8,39.8,21483.0,30.394,30.4169,30.3179,30.3179,21483.0
2016-04-29 09:50:00,39.8,39.87,39.7,39.7,31404.0,30.3179,30.3712,30.2417,30.2417,31404.0
2016-04-29 09:55:00,39.7,39.72,39.59,39.59,45747.0,30.2417,30.2569,30.1579,30.1579,45747.0
2016-04-29 10:00:00,39.61,39.72,39.51,39.71,43309.0,30.1731,30.2569,30.097,30.2493,43309.0
2016-04-29 10:05:00,39.74,39.8,39.68,39.76,28671.0,30.2722,30.3179,30.2265,30.2874,28671.0
2016-04-29 10:10:00,39.74,39.78,39.69,39.75,20138.0,30.2722,30.3026,30.2341,30.2798,20138.0
2016-04-29 10:15:00,39.75,39.81,39.74,39.77,15638.0,30.2798,30.3255,30.2722,30.295,15638.0
2016-04-29 10:20:00,39.77,39.82,39.75,39.79,35173.0,30.295,30.3331,30.2798,30.3102,35173.0
2016-04-29 10:25:00,39.77,39.89,39.7,39.89,72531.0,30.295,30.3864,30.2417,30.3864,72531.0
2016-04-29 10:30:00,39.89,39.93,39.85,39.9,36287.0,30.3864,30.4169,30.356,30.394,36287.0
2016-04-29 10:35:00,39.91,39.94,39.87,39.93,19746.0,30.4017,30.4245,30.3712,30.4169,19746.0
2016-04-29 10:40:00,39.94,39.94,39.82,39.84,23714.0,30.4245,30.4245,30.3331,30.3483,23714.0
2016-04-29 10:45:00,39.83,39.86,39.79,39.84,26155.0,30.3407,30.3636,30.3102,30.3483,26155.0
2016-04-29 10:50:00,39.85,39.9,39.81,39.86,23828.0,30.356,30.394,30.3255,30.3636,23828.0
2016-04-29 10:55:00,39.85,39.86,39.77,39.82,20258.0,30.356,30.3636,30.295,30.3331,20258.0
2016-04-29 11:00:00,39.83,39.92,39.81,39.9,34396.0,30.3407,30.4093,30.3255,30.394,34396.0
2016-04-29 11:05:00,39.9,39.97,39.89,39.96,16889.0,30.394,30.4474,30.3864,30.4397,16889.0
2016-04-29 11:10:00,39.95,39.96,39.88,39.93,17575.0,30.4321,30.4397,30.3788,30.4169,17575.0
2016-04-29 11:15:00,39.94,39.95,39.84,39.84,22977.0,30.4245,30.4321,30.3483,30.3483,22977.0
2016-04-29 11:20:00,39.83,39.87,39.8,39.8,24289.0,30.3407,30.3712,30.3179,30.3179,24289.0
2016-04-29 11:25:00,39.8,39.86,39.78,39.81,23509.0,30.3179,30.3636,30.3026,30.3255,23509.0
2016-04-29 11:30:00,39.81,39.82,39.75,39.78,38437.0,30.3255,30.3331,30.2798,30.3026,38437.0
2016-04-29 11:35:00,39.78,39.79,39.69,39.73,43216.0,30.3026,30.3102,30.2341,30.2645,43216.0
2016-04-29 11:40:00,39.73,39.74,39.69,39.71,23700.0,30.2645,30.2722,30.2341,30.2493,23700.0
2016-04-29 11:45:00,39.72,39.8,39.71,39.8,45282.0,30.2569,30.3179,30.2493,30.3179,45282.0
2016-04-29 11:50:00,39.8,39.85,39.77,39.82,22923.0,30.3179,30.356,30.295,30.3331,22923.0
2016-04-29 11:55:00,39.81,39.83,39.79,39.81,18493.0,30.3255,30.3407,30.3102,30.3255,18493.0
2016-04-29 12:00:00,39.8,39.82,39.7,39.7,12209.0,30.3179,30.3331,30.2417,30.2417,12209.0
2016-04-29 12:05:00,39.69,39.72,39.67,39.67,21241.0,30.2341,30.2569,30.2188,30.2188,21241.0
2016-04-29 12:10:00,39.67,39.69,39.59,39.59,34737.0,30.2188,30.2341,30.1579,30.1579,34737.0
2016-04-29 12:15:00,39.6,39.72,39.59,39.7,23889.0,30.1655,30.2569,30.1579,30.2417,23889.0
2016-04-29 12:20:00,39.69,39.77,39.68,39.76,10028.0,30.2341,30.295,30.2265,30.2874,10028.0
2016-04-29 12:25:00,39.75,39.78,39.73,39.76,12379.0,30.2798,30.3026,30.2645,30.2874,12379.0
2016-04-29 12:30:00,39.75,39.8,39.73,39.8,17204.0,30.2798,30.3179,30.2645,30.3179,17204.0
2016-04-29 12:35:00,39.81,39.83,39.77,39.82,10636.0,30.3255,30.3407,30.295,30.3331,10636.0
2016-04-29 12:40:00,39.81,39.81,39.75,39.76,19649.0,30.3255,30.3255,30.2798,30.2874,19649.0
2016-04-29 12:45:00,39.77,39.77,39.73,39.75,15354.0,30.295,30.295,30.2645,30.2798,15354.0
2016-04-29 12:50:00,39.74,39.77,39.73,39.77,20780.0,30.2722,30.295,30.2645,30.295,20780.0
2016-04-29 12:55:00,39.78,39.79,39.69,39.7,17360.0,30.3026,30.3102,30.2341,30.2417,17360.0
2016-04-29 13:00:00,39.71,39.71,39.67,39.67,19201.0,30.2493,30.2493,30.2188,30.2188,19201.0
2016-04-29 13:05:00,39.67,39.77,39.66,39.76,24389.0,30.2188,30.295,30.2112,30.2874,24389.0
2016-04-29 13:10:00,39.75,39.83,39.73,39.82,19138.0,30.2798,30.3407,30.2645,30.3331,19138.0
2016-04-29 13:15:00,39.82,39.82,39.76,39.76,12516.0,30.3331,30.3331,30.2874,30.2874,12516.0
2016-04-29 13:20:00,39.75,39.77,39.69,39.76,22155.0,30.2798,30.295,30.2341,30.2874,22155.0
2016-04-29 13:25:00,39.76,39.76,39.72,39.73,16419.0,30.2874,30.2874,30.2569,30.2645,16419.0
2016-04-29 13:30:00,39.73,39.74,39.68,39.7,15694.0,30.2645,30.2722,30.2265,30.2417,15694.0
2016-04-29 13:35:00,39.7,39.71,39.66,39.66,24288.0,30.2417,30.2493,30.2112,30.2112,24288.0
2016-04-29 13:40:00,39.66,39.67,39.62,39.63,23476.0,30.2112,30.2188,30.1807,30.1884,23476.0
2016-04-29 13:45:00,39.63,39.63,39.58,39.62,18064.0,30.1884,30.1884,30.1503,30.1807,18064.0
2016-04-29 13:50:00,39.62,39.65,39.58,39.63,19762.0,30.1807,30.2036,30.1503,30.1884,19762.0
2016-04-29 13:55:00,39.62,39.63,39.56,39.61,19279.0,30.1807,30.1884,30.135,30.1731,19279.0
2016-04-29 14:00:00,39.61,39.62,39.53,39.59,60048.0,30.1731,30.1807,30.1122,30.1579,60048.0
2016-04-29 14:05:00,39.59,39.62,39.56,39.57,39648.0,30.1579,30.1807,30.135,30.1427,39648.0
2016-04-29 14:10:00,39.58,39.6,39.55,39.55,19684.0,30.1503,30.1655,30.1274,30.1274,19684.0
2016-04-29 14:15:00,39.56,39.62,39.51,39.62,26734.0,30.135,30.1807,30.097,30.1807,26734.0
2016-04-29 14:20:00,39.63,39.66,39.59,39.63,18524.0,30.1884,30.2112,30.1579,30.1884,18524.0
2016-04-29 14:25:00,39.64,39.66,39.59,39.63,30393.0,30.196,30.2112,30.1579,30.1884,30393.0
2016-04-29 14:30:00,39.62,39.63,39.58,39.6,31260.0,30.1807,30.1884,30.1503,30.1655,31260.0
2016-04-29 14:35:00,39.6,39.6,39.56,39.56,42395.0,30.1655,30.1655,30.135,30.135,42395.0
2016-04-29 14:40:00,39.57,39.59,39.52,39.55,39083.0,30.1427,30.1579,30.1046,30.1274,39083.0
2016-04-29 14:45:00,39.56,39.57,39.52,39.55,51473.0,30.135,30.1427,30.1046,30.1274,51473.0
2016-04-29 14:50:00,39.54,39.55,39.49,39.52,133884.0,30.1198,30.1274,30.0817,30.1046,133884.0
2016-04-29 14:55:00,39.52,39.54,39.5,39.54,105626.0,30.1046,30.1198,30.0893,30.1198,105626.0
2016-04-29 15:00:00,39.54,39.57,39.5,39.51,46345.0,30.1198,30.1427,30.0893,30.097,46345.0
2016-04-29 15:05:00,39.5,39.68,39.5,39.64,45980.0,30.0893,30.2265,30.0893,30.196,45980.0
2016-04-29 15:10:00,39.65,39.74,39.65,39.72,27400.0,30.2036,30.2722,30.2036,30.2569,27400.0
2016-04-29 15:15:00,39.73,39.74,39.69,39.71,48467.0,30.2645,30.2722,30.2341,30.2493,48467.0
2016-04-29 15:20:00,39.71,39.79,39.69,39.72,43555.0,30.2493,30.3102,30.2341,30.2569,43555.0
2016-04-29 15:25:00,39.72,39.73,39.7,39.73,29548.0,30.2569,30.2645,30.2417,30.2645,29548.0
2016-04-29 15:30:00,39.73,39.86,39.72,39.84,48456.0,30.2645,30.3636,30.2569,30.3483,48456.0
2016-04-29 15:35:00,39.84,39.86,39.81,39.83,50834.0,30.3483,30.3636,30.3255,30.3407,50834.0
2016-04-29 15:40:00,39.84,39.96,39.83,39.96,84723.0,30.3483,30.4397,30.3407,30.4397,84723.0
2016-04-29 15:45:00,39.96,40.04,39.95,39.96,139574.0,30.4397,30.5007,30.4321,30.4397,139574.0
2016-04-29 15:50:00,39.96,39.97,39.92,39.97,130445.0,30.4397,30.4474,30.4093,30.4474,130445.0
2016-04-29 15:55:00,39.97,39.99,39.9,39.94,200651.0,30.4474,30.4626,30.394,30.4245,200651.0
2016-05-02 09:30:00,39.65,40.08,39.55,39.99,96407.0,30.2036,30.5312,30.1274,30.4626,96407.0
2016-05-02 09:35:00,39.97,40.01,39.88,40.0,24441.0,30.4474,30.4778,30.3788,30.4702,24441.0
2016-05-02 09:40:00,39.98,39.99,39.81,39.95,33428.0,30.455,30.4626,30.3255,30.4321,33428.0
2016-05-02 09:45:00,39.95,40.09,39.91,40.07,44933.0,30.4321,30.5388,30.4017,30.5235,44933.0
2016-05-02 09:50:00,40.08,40.22,40.04,40.22,27237.0,30.5312,30.6378,30.5007,30.6378,27237.0
2016-05-02 09:55:00,40.21,40.3,40.12,40.28,28078.0,30.6302,30.6987,30.5616,30.6835,28078.0
2016-05-02 10:00:00,40.28,40.39,40.18,40.37,48834.0,30.6835,30.7673,30.6073,30.7521,48834.0
2016-05-02 10:05:00,40.37,40.38,40.25,40.32,31434.0,30.7521,30.7597,30.6607,30.714,31434.0
2016-05-02 10:10:00,40.33,40.4,40.31,40.4,37668.0,30.7216,30.7749,30.7064,30.7749,37668.0
2016-05-02 10:15:00,40.39,40.55,40.39,40.46,54087.0,30.7673,30.8892,30.7673,30.8206,54087.0
2016-05-02 10:20:00,40.45,40.45,40.34,40.38,58456.0,30.813,30.813,30.7292,30.7597,58456.0
2016-05-02 10:25:00,40.38,40.38,40.24,40.34,31206.0,30.7597,30.7597,30.653,30.7292,31206.0
2016-05-02 10:30:00,40.35,40.43,40.31,40.42,43649.0,30.7368,30.7978,30.7064,30.7902,43649.0
2016-05-02 10:35:00,40.41,40.44,40.35,40.37,45867.0,30.7825,30.8054,30.7368,30.7521,45867.0
2016-05-02 10:40:00,40.37,40.43,40.37,40.43,30312.0,30.7521,30.7978,30.7521,30.7978,30312.0
2016-05-02 10:45:00,40.43,40.51,40.41,40.49,76587.0,30.7978,30.8587,30.7825,30.8435,76587.0
2016-05-02 10:50:00,40.49,40.51,40.38,40.44,46318.0,30.8435,30.8587,30.7597,30.8054,46318.0
2016-05-02 10:55:00,40.43,40.45,40.36,40.45,45871.0,30.7978,30.813,30.7444,30.813,45871.0
2016-05-02 11:00:00,40.44,40.45,40.29,40.36,42162.0,30.8054,30.813,30.6911,30.7444,42162.0
2016-05-02 11:05:00,40.35,40.43,40.35,40.41,28127.0,30.7368,30.7978,30.7368,30.7825,28127.0
2016-05-02 11:10:00,40.43,40.44,40.32,40.32,42724.0,30.7978,30.8054,30.714,30.714,42724.0
2016-05-02 11:15:00,40.33,40.34,40.24,40.26,36225.0,30.7216,30.7292,30.653,30.6683,36225.0
2016-05-02 11:20:00,40.27,40.32,40.26,40.32,36141.0,30.6759,30.714,30.6683,30.714,36141.0
2016-05-02 11:25:00,40.32,40.34,40.3,40.34,40481.0,30.714,30.7292,30.6987,30.7292,40481.0
2016-05-02 11:30:00,40.33,40.46,40.33,40.44,54875.0,30.7216,30.8206,30.7216,30.8054,54875.0
2016-05-02 11:35:00,40.44,40.48,40.43,40.47,61832.0,30.8054,30.8359,30.7978,30.8282,61832.0
2016-05-02 11:40:00,40.48,40.49,40.4,40.4,45455.0,30.8359,30.8435,30.7749,30.7749,45455.0
2016-05-02 11:45:00,40.41,40.42,40.38,40.4,58682.0,30.7825,30.7902,30.7597,30.7749,58682.0
2016-05-02 11:50:00,40.41,40.41,40.29,40.33,52221.0,30.7825,30.7825,30.6911,30.7216,52221.0
2016-05-02 11:55:00,40.33,40.36,40.27,40.29,37651.0,30.7216,30.7444,30.6759,30.6911,37651.0
2016-05-02 12:00:00,40.28,40.29,40.24,40.27,34416.0,30.6835,30.6911,30.653,30.6759,34416.0
2016-05-02 12:05:00,40.27,40.33,40.27,40.33,41743.0,30.6759,30.7216,30.6759,30.7216,41743.0
2016-05-02 12:10:00,40.32,40.34,40.3,40.3,31296.0,30.714,30.7292,30.6987,30.6987,31296.0
2016-05-02 12:15:00,40.3,40.32,40.28,40.28,31743.0,30.6987,30.714,30.6835,30.6835,31743.0
2016-05-02 12:20:00,40.29,40.31,40.28,40.29,29999.0,30.6911,30.7064,30.6835,30.6911,29999.0
2016-05-02 12:25:00,40.29,40.29,40.22,40.23,36939.0,30.6911,30.6911,30.6378,30.6454,36939.0
2016-05-02 12:30:00,40.23,40.25,40.19,40.23,33691.0,30.6454,30.6607,30.6149,30.6454,33691.0
2016-05-02 12:35:00,40.23,40.3,40.22,40.27,35401.0,30.6454,30.6987,30.6378,30.6759,35401.0
2016-05-02 12:40:00,40.27,40.3,40.24,40.25,55992.0,30.6759,30.6987,30.653,30.6607,55992.0
2016-05-02 12:45:00,40.25,40.28,40.24,40.27,17703.0,30.6607,30.6835,30.653,30.6759,17703.0
2016-05-02 12:50:00,40.27,40.35,40.26,40.35,26187.0,30.6759,30.7368,30.6683,30.7368,26187.0
2016-05-02 12:55:00,40.36,40.37,40.33,40.37,28887.0,30.7444,30.7521,30.7216,30.7521,28887.0
2016-05-02 13:00:00,40.37,40.42,40.36,40.42,32644.0,30.7521,30.7902,30.7444,30.7902,32644.0
2016-05-02 13:05:00,40.42,40.43,40.34,40.34,31098.0,30.7902,30.7978,30.7292,30.7292,31098.0
2016-05-02 13:10:00,40.34,40.42,40.32,40.4,28503.0,30.7292,30.7902,30.714,30.7749,28503.0
2016-05-02 13:15:00,40.4,40.4,40.32,40.33,28637.0,30.7749,30.7749,30.714,30.7216,28637.0
2016-05-02 13:20:00,40.32,40.33,40.27,40.28,108254.0,30.714,30.7216,30.6759,30.6835,108254.0
2016-05-02 13:25:00,40.28,40.3,40.26,40.28,103065.0,30.6835,30.6987,30.6683,30.6835,103065.0
2016-05-02 13:30:00,40.27,40.27,40.24,40.25,31830.0,30.6759,30.6759,30.653,30.6607,31830.0
2016-05-02 13:35:00,40.24,40.27,40.2,40.27,56211.0,30.653,30.6759,30.6226,30.6759,56211.0
2016-05-02 13:40:00,40.26,40.3,40.26,40.29,41354.0,30.6683,30.6987,30.6683,30.6911,41354.0
2016-05-02 13:45:00,40.3,40.3,40.2,40.22,45713.0,30.6987,30.6987,30.6226,30.6378,45713.0
2016-05-02 13:50:00,40.22,40.31,40.21,40.3,71341.0,30.6378,30.7064,30.6302,30.6987,71341.0
2016-05-02 13:55:00,40.29,40.3,40.25,40.29,84963.0,30.6911,30.6987,30.6607,30.6911,84963.0
2016-05-02 14:00:00,40.3,40.3,40.27,40.3,60611.0,30.6987,30.6987,30.6759,30.6987,60611.0
2016-05-02 14:05:00,40.3,40.3,40.23,40.23,68477.0,30.6987,30.6987,30.6454,30.6454,68477.0
2016-05-02 14:10:00,40.23,40.35,40.23,40.34,73982.0,30.6454,30.7368,30.6454,30.7292,73982.0
2016-05-02 14:15:00,40.34,40.35,40.27,40.28,51898.0,30.7292,30.7368,30.6759,30.6835,51898.0
2016-05-02 14:20:00,40.29,40.3,40.26,40.29,61351.0,30.6911,30.6987,30.6683,30.6911,61351.0
2016-05-02 14:25:00,40.29,40.29,40.28,40.29,34872.0,30.6911,30.6911,30.6835,30.6911,34872.0
2016-05-02 14:30:00,40.29,40.3,40.28,40.29,56553.0,30.6911,30.6987,30.6835,30.6911,56553.0
2016-05-02 14:35:00,40.29,40.3,40.28,40.29,33997.0,30.6911,30.6987,30.6835,30.6911,33997.0
2016-05-02 14:40:00,40.29,40.3,40.27,40.28,69914.0,30.6911,30.6987,30.6759,30.6835,69914.0
2016-05-02 14:45:00,40.28,40.29,40.26,40.27,138432.0,30.6835,30.6911,30.6683,30.6759,138432.0
2016-05-02 14:50:00,40.27,40.29,40.25,40.25,49012.0,30.6759,30.6911,30.6607,30.6607,49012.0
2016-05-02 14:55:00,40.26,40.26,40.22,40.22,43913.0,30.6683,30.6683,30.6378,30.6378,43913.0
2016-05-02 15:00:00,40.22,40.29,40.2,40.29,85587.0,30.6378,30.6911,30.6226,30.6911,85587.0
2016-05-02 15:05:00,40.28,40.29,40.25,40.26,52951.0,30.6835,30.6911,30.6607,30.6683,52951.0
2016-05-02 15:10:00,40.26,40.3,40.25,40.29,67710.0,30.6683,30.6987,30.6607,30.6911,67710.0
2016-05-02 15:15:00,40.29,40.3,40.28,40.29,131602.0,30.6911,30.6987,30.6835,30.6911,131602.0
2016-05-02 15:20:00,40.29,40.29,40.27,40.28,52997.0,30.6911,30.6911,30.6759,30.6835,52997.0
2016-05-02 15:25:00,40.27,40.28,40.22,40.23,76244.0,30.6759,30.6835,30.6378,30.6454,76244.0
2016-05-02 15:30:00,40.23,40.24,40.14,40.14,116088.0,30.6454,30.653,30.5769,30.5769,116088.0
2016-05-02 15:35:00,40.14,40.24,40.14,40.22,134319.0,30.5769,30.653,30.5769,30.6378,134319.0
2016-05-02 15:40:00,40.23,40.29,40.21,40.27,104969.0,30.6454,30.6911,30.6302,30.6759,104969.0
2016-05-02 15:45:00,40.27,40.28,40.25,40.25,85703.0,30.6759,30.6835,30.6607,30.6607,85703.0
2016-05-02 15:50:00,40.25,40.26,40.21,40.24,182201.0,30.6607,30.6683,30.6302,30.653,182201.0
2016-05-02 15:55:00,40.23,40.26,40.19,40.25,436155.0,30.6454,30.6683,30.6149,30.6607,436155.0
2016-05-03 09:30:00,39.95,40.02,39.78,39.85,159261.0,30.4321,30.4855,30.3026,30.356,159261.0
2016-05-03 09:35:00,39.86,40.5,39.83,40.25,138945.0,30.3636,30.8511,30.3407,30.6607,138945.0
2016-05-03 09:40:00,40.25,40.38,40.1,40.25,46437.0,30.6607,30.7597,30.5464,30.6607,46437.0
2016-05-03 09:45:00,40.24,40.55,40.2,40.4,199900.0,30.653,30.8892,30.6226,30.7749,199900.0
2016-05-03 09:50:00,40.4,40.65,40.38,40.4,87499.0,30.7749,30.9654,30.7597,30.7749,87499.0
2016-05-03 09:55:00,40.41,40.43,40.17,40.19,145337.0,30.7825,30.7978,30.5997,30.6149,145337.0
2016-05-03 10:00:00,40.19,40.22,39.96,39.99,100096.0,30.6149,30.6378,30.4397,30.4626,100096.0
2016-05-03 10:05:00,40.0,40.03,39.81,39.89,82193.0,30.4702,30.4931,30.3255,30.3864,82193.0
2016-05-03 10:10:00,39.88,39.89,39.53,39.54,73324.0,30.3788,30.3864,30.1122,30.1198,73324.0
2016-05-03 10:15:00,39.53,39.68,39.47,39.68,141339.0,30.1122,30.2265,30.0665,30.2265,141339.0
2016-05-03 10:20:00,39.67,39.84,39.67,39.83,39776.0,30.2188,30.3483,30.2188,30.3407,39776.0
2016-05-03 10:25:00,39.83,39.94,39.76,39.78,67152.0,30.3407,30.4245,30.2874,30.3026,67152.0
2016-05-03 10:30:00,39.77,39.79,39.62,39.63,59900.0,30.295,30.3102,30.1807,30.1884,59900.0
2016-05-03 10:35:00,39.64,39.66,39.55,39.6,64996.0,30.196,30.2112,30.1274,30.1655,64996.0
2016-05-03 10:40:00,39.6,39.65,39.56,39.56,41855.0,30.1655,30.2036,30.135,30.135,41855.0
2016-05-03 10:45:00,39.56,39.56,39.45,39.55,39801.0,30.135,30.135,30.0513,30.1274,39801.0
2016-05-03 10:50:00,39.54,39.61,39.53,39.55,94112.0,30.1198,30.1731,30.1122,30.1274,94112.0
2016-05-03 10:55:00,39.56,39.57,39.51,39.55,28404.0,30.135,30.1427,30.097,30.1274,28404.0
2016-05-03 11:00:00,39.54,39.57,39.51,39.52,28959.0,30.1198,30.1427,30.097,30.1046,28959.0
2016-05-03 11:05:00,39.52,39.52,39.37,39.45,41845.0,30.1046,30.1046,29.9903,30.0513,41845.0
2016-05-03 11:10:00,39.44,39.45,39.39,39.44,24400.0,30.0436,30.0513,30.0055,30.0436,24400.0
2016-05-03 11:15:00,39.44,39.45,39.36,39.39,29285.0,30.0436,30.0513,29.9827,30.0055,29285.0
2016-05-03 11:20:00,39.39,39.39,39.23,39.23,76459.0,30.0055,30.0055,29.8837,29.8837,76459.0
2016-05-03 11:25:00,39.23,39.29,39.22,39.26,31352.0,29.8837,29.9294,29.876,29.9065,31352.0
2016-05-03 11:30:00,39.26,39.37,39.21,39.37,101816.0,29.9065,29.9903,29.8684,29.9903,101816.0
2016-05-03 11:35:00,39.37,39.5,39.34,39.49,70699.0,29.9903,30.0893,29.9675,30.0817,70699.0
2016-05-03 11:40:00,39.49,39.62,39.49,39.54,105113.0,30.0817,30.1807,30.0817,30.1198,105113.0
2016-05-03 11:45:00,39.55,39.55,39.43,39.49,44218.0,30.1274,30.1274,30.036,30.0817,44218.0
2016-05-03 11:50:00,39.5,39.58,39.49,39.55,23991.0,30.0893,30.1503,30.0817,30.1274,23991.0
2016-05-03 11:55:00,39.56,39.57,39.45,39.45,31016.0,30.135,30.1427,30.0513,30.0513,31016.0
2016-05-03 12:00:00,39.45,39.53,39.44,39.52,22084.0,30.0513,30.1122,30.0436,30.1046,22084.0
2016-05-03 12:05:00,39.52,39.54,39.49,39.51,27622.0,30.1046,30.1198,30.0817,30.097,27622.0
2016-05-03 12:10:00,39.52,39.53,39.49,39.53,19873.0,30.1046,30.1122,30.0817,30.1122,19873.0
2016-05-03 12:15:00,39.53,39.55,39.49,39.52,33549.0,30.1122,30.1274,30.0817,30.1046,33549.0
2016-05-03 12:20:00,39.52,39.54,39.48,39.52,23260.0,30.1046,30.1198,30.0741,30.1046,23260.0
2016-05-03 12:25:00,39.51,39.55,39.5,39.53,21097.0,30.097,30.1274,30.0893,30.1122,21097.0
2016-05-03 12:30:00,39.54,39.56,39.5,39.55,27711.0,30.1198,30.135,30.0893,30.1274,27711.0
2016-05-03 12:35:00,39.55,39.58,39.51,39.58,28540.0,30.1274,30.1503,30.097,30.1503,28540.0
2016-05-03 12:40:00,39.58,39.67,39.58,39.67,30526.0,30.1503,30.2188,30.1503,30.2188,30526.0
2016-05-03 12:45:00,39.67,39.67,39.54,39.58,55742.0,30.2188,30.2188,30.1198,30.1503,55742.0
2016-05-03 12:50:00,39.59,39.65,39.59,39.63,26753.0,30.1579,30.2036,30.1579,30.1884,26753.0
2016-05-03 12:55:00,39.62,39.69,39.59,39.66,23645.0,30.1807,30.2341,30.1579,30.2112,23645.0
2016-05-03 13:00:00,39.65,39.66,39.61,39.65,34788.0,30.2036,30.2112,30.1731,30.2036,34788.0
2016-05-03 13:05:00,39.65,39.69,39.63,39.66,46456.0,30.2036,30.2341,30.1884,30.2112,46456.0
2016-05-03 13:10:00,39.66,39.68,39.56,39.58,59143.0,30.2112,30.2265,30.135,30.1503,59143.0
2016-05-03 13:15:00,39.56,39.6,39.4,39.44,73345.0,30.135,30.1655,30.0132,30.0436,73345.0
2016-05-03 13:20:00,39.46,39.56,39.46,39.54,30684.0,30.0589,30.135,30.0589,30.1198,30684.0
2016-05-03 13:25:00,39.54,39.57,39.49,39.51,37941.0,30.1198,30.1427,30.0817,30.097,37941.0
2016-05-03 13:30:00,39.51,39.6,39.51,39.54,31932.0,30.097,30.1655,30.097,30.1198,31932.0
2016-05-03 13:35:00,39.55,39.64,39.54,39.6,26559.0,30.1274,30.196,30.1198,30.1655,26559.0
2016-05-03 13:40:00,39.59,39.64,39.56,39.58,31887.0,30.1579,30.196,30.135,30.1503,31887.0
2016-05-03 13:45:00,39.59,39.61,39.51,39.55,36466.0,30.1579,30.1731,30.097,30.1274,36466.0
2016-05-03 13:50:00,39.55,39.58,39.5,39.5,19169.0,30.1274,30.1503,30.0893,30.0893,19169.0
2016-05-03 13:55:00,39.5,39.53,39.44,39.48,22802.0,30.0893,30.1122,30.0436,30.0741,22802.0
2016-05-03 14:00:00,39.47,39.47,39.33,39.34,60661.0,30.0665,30.0665,29.9598,29.9675,60661.0
2016-05-03 14:05:00,39.33,39.35,39.3,39.32,41988.0,29.9598,29.9751,29.937,29.9522,41988.0
2016-05-03 14:10:00,39.32,39.33,39.25,39.25,44967.0,29.9522,29.9598,29.8989,29.8989,44967.0
2016-05-03 14:15:00,39.25,39.29,39.23,39.25,49311.0,29.8989,29.9294,29.8837,29.8989,49311.0
2016-05-03 14:20:00,39.25,39.3,39.21,39.26,27365.0,29.8989,29.937,29.8684,29.9065,27365.0
2016-05-03 14:25:00,39.26,39.33,39.25,39.3,28638.0,29.9065,29.9598,29.8989,29.937,28638.0
2016-05-03 14:30:00,39.29,39.37,39.28,39.34,38627.0,29.9294,29.9903,29.9218,29.9675,38627.0
2016-05-03 14:35:00,39.34,39.4,39.31,39.31,22507.0,29.9675,30.0132,29.9446,29.9446,22507.0
2016-05-03 14:40:00,39.31,39.35,39.25,39.25,44489.0,29.9446,29.9751,29.8989,29.8989,44489.0
2016-05-03 14:45:00,39.25,39.26,39.13,39.13,76114.0,29.8989,29.9065,29.8075,29.8075,76114.0
2016-05-03 14:50:00,39.13,39.14,39.07,39.1,73225.0,29.8075,29.8151,29.7618,29.7846,73225.0
2016-05-03 14:55:00,39.11,39.14,39.09,39.12,35175.0,29.7923,29.8151,29.777,29.7999,35175.0
2016-05-03 15:00:00,39.12,39.15,39.11,39.15,44684.0,29.7999,29.8227,29.7923,29.8227,44684.0
2016-05-03 15:05:00,39.15,39.22,39.15,39.2,39839.0,29.8227,29.876,29.8227,29.8608,39839.0
2016-05-03 15:10:00,39.2,39.22,39.07,39.07,54429.0,29.8608,29.876,29.7618,29.7618,54429.0
2016-05-03 15:15:00,39.08,39.11,39.07,39.11,28005.0,29.7694,29.7923,29.7618,29.7923,28005.0
2016-05-03 15:20:00,39.11,39.11,39.04,39.06,75816.0,29.7923,29.7923,29.7389,29.7542,75816.0
2016-05-03 15:25:00,39.07,39.1,39.05,39.06,51477.0,29.7618,29.7846,29.7465,29.7542,51477.0
2016-05-03 15:30:00,39.06,39.12,39.05,39.07,81088.0,29.7542,29.7999,29.7465,29.7618,81088.0
2016-05-03 15:35:00,39.08,39.12,39.07,39.08,59839.0,29.7694,29.7999,29.7618,29.7694,59839.0
2016-05-03 15:40:00,39.09,39.1,39.04,39.06,102454.0,29.777,29.7846,29.7389,29.7542,102454.0
2016-05-03 15:45:00,39.05,39.12,39.03,39.11,121640.0,29.7465,29.7999,29.7313,29.7923,121640.0
2016-05-03 15:50:00,39.1,39.15,39.1,39.14,107959.0,29.7846,29.8227,29.7846,29.8151,107959.0
2016-05-03 15:55:00,39.14,39.16,39.1,39.11,231650.0,29.8151,29.8303,29.7846,29.7923,231650.0
2016-05-04 09:30:00,39.01,39.18,38.88,38.91,63394.0,29.7161,29.8456,29.6171,29.6399,63394.0
2016-05-04 09:35:00,38.91,39.15,38.87,39.01,32154.0,29.6399,29.8227,29.6094,29.7161,32154.0
2016-05-04 09:40:00,39.02,39.09,38.93,39.0,21122.0,29.7237,29.777,29.6551,29.7085,21122.0
2016-05-04 09:45:00,39.02,39.22,39.02,39.19,30468.0,29.7237,29.876,29.7237,29.8532,30468.0
2016-05-04 09:50:00,39.18,39.27,39.15,39.27,25107.0,29.8456,29.9141,29.8227,29.9141,25107.0
2016-05-04 09:55:00,39.27,39.37,39.13,39.13,31486.0,29.9141,29.9903,29.8075,29.8075,31486.0
2016-05-04 10:00:00,39.14,39.21,39.07,39.12,42463.0,29.8151,29.8684,29.7618,29.7999,42463.0
2016-05-04 10:05:00,39.11,39.12,39.0,39.07,39185.0,29.7923,29.7999,29.7085,29.7618,39185.0
2016-05-04 10:10:00,39.06,39.16,38.97,38.98,39782.0,29.7542,29.8303,29.6856,29.6932,39782.0
2016-05-04 10:15:00,38.97,38.99,38.91,38.94,32753.0,29.6856,29.7008,29.6399,29.6628,32753.0
2016-05-04 10:20:00,38.96,38.96,38.85,38.89,32959.0,29.678,29.678,29.5942,29.6247,32959.0
2016-05-04 10:25:00,38.9,38.94,38.87,38.91,33247.0,29.6323,29.6628,29.6094,29.6399,33247.0
2016-05-04 10:30:00,38.91,38.91,38.79,38.82,69606.0,29.6399,29.6399,29.5485,29.5713,69606.0
2016-05-04 10:35:00,38.81,38.81,38.62,38.64,72817.0,29.5637,29.5637,29.419,29.4342,72817.0
2016-05-04 10:40:00,38.65,38.69,38.59,38.6,42297.0,29.4418,29.4723,29.3961,29.4038,42297.0
2016-05-04 10:45:00,38.61,38.65,38.57,38.62,42994.0,29.4114,29.4418,29.3809,29.419,42994.0
2016-05-04 10:50:00,38.62,38.64,38.59,38.59,53863.0,29.419,29.4342,29.3961,29.3961,53863.0
2016-05-04 10:55:00,38.6,38.63,38.57,38.61,62543.0,29.4038,29.4266,29.3809,29.4114,62543.0
2016-05-04 11:00:00,38.61,38.69,38.6,38.66,88571.0,29.4114,29.4723,29.4038,29.4495,88571.0
2016-05-04 11:05:00,38.66,38.72,38.65,38.65,61675.0,29.4495,29.4952,29.4418,29.4418,61675.0
2016-05-04 11:10:00,38.65,38.7,38.63,38.63,35156.0,29.4418,29.4799,29.4266,29.4266,35156.0
2016-05-04 11:15:00,38.63,38.64,38.59,38.6,33870.0,29.4266,29.4342,29.3961,29.4038,33870.0
2016-05-04 11:20:00,38.59,38.6,38.58,38.58,37583.0,29.3961,29.4038,29.3885,29.3885,37583.0
2016-05-04 11:25:00,38.58,38.63,38.56,38.59,69118.0,29.3885,29.4266,29.3733,29.3961,69118.0
2016-05-04 11:30:00,38.6,38.66,38.58,38.64,45750.0,29.4038,29.4495,29.3885,29.4342,45750.0
2016-05-04 11:35:00,38.65,38.7,38.65,38.7,44383.0,29.4418,29.4799,29.4418,29.4799,44383.0
2016-05-04 11:40:00,38.69,38.72,38.66,38.68,48025.0,29.4723,29.4952,29.4495,29.4647,48025.0
2016-05-04 11:45:00,38.67,38.73,38.64,38.7,44989.0,29.4571,29.5028,29.4342,29.4799,44989.0
2016-05-04 11:50:00,38.7,38.75,38.68,38.74,39329.0,29.4799,29.518,29.4647,29.5104,39329.0
2016-05-04 11:55:00,38.74,38.83,38.73,38.81,52469.0,29.5104,29.579,29.5028,29.5637,52469.0
2016-05-04 12:00:00,38.8,38.84,38.77,38.79,36193.0,29.5561,29.5866,29.5333,29.5485,36193.0
2016-05-04 12:05:00,38.79,38.84,38.78,38.84,50545.0,29.5485,29.5866,29.5409,29.5866,50545.0
2016-05-04 12:10:00,38.84,38.91,38.82,38.9,53769.0,29.5866,29.6399,29.5713,29.6323,53769.0
2016-05-04 12:15:00,38.91,38.93,38.88,38.92,31771.0,29.6399,29.6551,29.6171,29.6475,31771.0
2016-05-04 12:20:00,38.91,38.96,38.91,38.95,36895.0,29.6399,29.678,29.6399,29.6704,36895.0
2016-05-04 12:25:00,38.95,38.96,38.92,38.94,26053.0,29.6704,29.678,29.6475,29.6628,26053.0
2016-05-04 12:30:00,38.94,38.94,38.9,38.92,22166.0,29.6628,29.6628,29.6323,29.6475,22166.0
2016-05-04 12:35:00,38.91,38.92,38.89,38.9,38973.0,29.6399,29.6475,29.6247,29.6323,38973.0
2016-05-04 12:40:00,38.9,38.92,38.86,38.88,27260.0,29.6323,29.6475,29.6018,29.6171,27260.0
2016-05-04 12:45:00,38.89,38.95,38.88,38.95,33964.0,29.6247,29.6704,29.6171,29.6704,33964.0
2016-05-04 12:50:00,38.95,38.97,38.93,38.93,25151.0,29.6704,29.6856,29.6551,29.6551,25151.0
2016-05-04 12:55:00,38.93,38.94,38.87,38.88,22102.0,29.6551,29.6628,29.6094,29.6171,22102.0
2016-05-04 13:00:00,38.88,38.97,38.88,38.96,85967.0,29.6171,29.6856,29.6171,29.678,85967.0
2016-05-04 13:05:00,38.96,38.98,38.95,38.97,27540.0,29.678,29.6932,29.6704,29.6856,27540.0
2016-05-04 13:10:00,38.98,39.01,38.96,38.98,28385.0,29.6932,29.7161,29.678,29.6932,28385.0
2016-05-04 13:15:00,38.98,39.01,38.97,39.01,17948.0,29.6932,29.7161,29.6856,29.7161,17948.0
2016-05-04 13:20:00,39.01,39.07,39.0,39.06,20777.0,29.7161,29.7618,29.7085,29.7542,20777.0
2016-05-04 13:25:00,39.07,39.09,39.06,39.06,22821.0,29.7618,29.777,29.7542,29.7542,22821.0
2016-05-04 13:30:00,39.07,39.08,39.05,39.06,17936.0,29.7618,29.7694,29.7465,29.7542,17936.0
2016-05-04 13:35:00,39.07,39.09,39.02,39.04,32460.0,29.7618,29.777,29.7237,29.7389,32460.0
2016-05-04 13:40:00,39.04,39.04,38.99,39.01,27123.0,29.7389,29.7389,29.7008,29.7161,27123.0
2016-05-04 13:45:00,39.0,39.03,38.98,39.02,28452.0,29.7085,29.7313,29.6932,29.7237,28452.0
2016-05-04 13:50:00,39.03,39.04,38.94,38.95,29811.0,29.7313,29.7389,29.6628,29.6704,29811.0
2016-05-04 13:55:00,38.95,38.95,38.9,38.91,26391.0,29.6704,29.6704,29.6323,29.6399,26391.0
2016-05-04 14:00:00,38.9,38.91,38.85,38.86,48738.0,29.6323,29.6399,29.5942,29.6018,48738.0
2016-05-04 14:05:00,38.85,38.86,38.75,38.8,62873.0,29.5942,29.6018,29.518,29.5561,62873.0
2016-05-04 14:10:00,38.8,38.83,38.77,38.77,29986.0,29.5561,29.579,29.5333,29.5333,29986.0
2016-05-04 14:15:00,38.76,38.77,38.74,38.76,19522.0,29.5256,29.5333,29.5104,29.5256,19522.0
2016-05-04 14:20:00,38.76,38.82,38.74,38.81,32499.0,29.5256,29.5713,29.5104,29.5637,32499.0
2016-05-04 14:25:00,38.82,38.85,38.8,38.83,31220.0,29.5713,29.5942,29.5561,29.579,31220.0
2016-05-04 14:30:00,38.84,38.93,38.83,38.91,28972.0,29.5866,29.6551,29.579,29.6399,28972.0
2016-05-04 14:35:00,38.91,38.94,38.85,38.86,36201.0,29.6399,29.6628,29.5942,29.6018,36201.0
2016-05-04 14:40:00,38.87,38.87,38.79,38.83,55091.0,29.6094,29.6094,29.5485,29.579,55091.0
2016-05-04 14:45:00,38.84,38.86,38.83,38.84,19720.0,29.5866,29.6018,29.579,29.5866,19720.0
2016-05-04 14:50:00,38.83,38.85,38.81,38.82,34056.0,29.579,29.5942,29.5637,29.5713,34056.0
2016-05-04 14:55:00,38.82,38.83,38.81,38.83,21375.0,29.5713,29.579,29.5637,29.579,21375.0
2016-05-04 15:00:00,38.83,38.84,38.78,38.8,31432.0,29.579,29.5866,29.5409,29.5561,31432.0
2016-05-04 15:05:00,38.8,38.81,38.74,38.74,28398.0,29.5561,29.5637,29.5104,29.5104,28398.0
2016-05-04 15:10:00,38.74,38.74,38.71,38.73,58510.0,29.5104,29.5104,29.4876,29.5028,58510.0
2016-05-04 15:15:00,38.74,38.76,38.72,38.76,58807.0,29.5104,29.5256,29.4952,29.5256,58807.0
2016-05-04 15:20:00,38.75,38.77,38.72,38.75,72669.0,29.518,29.5333,29.4952,29.518,72669.0
2016-05-04 15:25:00,38.75,38.75,38.7,38.71,61287.0,29.518,29.518,29.4799,29.4876,61287.0
2016-05-04 15:30:00,38.7,38.75,38.7,38.73,70628.0,29.4799,29.518,29.4799,29.5028,70628.0
2016-05-04 15:35:00,38.74,38.78,38.73,38.76,78627.0,29.5104,29.5409,29.5028,29.5256,78627.0
2016-05-04 15:40:00,38.76,38.84,38.75,38.76,131423.0,29.5256,29.5866,29.518,29.5256,131423.0
2016-05-04 15:45:00,38.76,38.77,38.75,38.77,97417.0,29.5256,29.5333,29.518,29.5333,97417.0
2016-05-04 15:50:00,38.77,38.77,38.75,38.76,138621.0,29.5333,29.5333,29.518,29.5256,138621.0
2016-05-04 15:55:00,38.75,38.76,38.71,38.73,236351.0,29.518,29.5256,29.4876,29.5028,236351.0
2016-05-05 09:30:00,38.87,39.23,38.67,39.02,57321.0,29.6094,29.8837,29.4571,29.7237,57321.0
2016-05-05 09:35:00,39.03,39.03,38.73,38.77,53641.0,29.7313,29.7313,29.5028,29.5333,53641.0
2016-05-05 09:40:00,38.79,38.81,38.56,38.59,30251.0,29.5485,29.5637,29.3733,29.3961,30251.0
2016-05-05 09:45:00,38.59,38.69,38.51,38.69,34284.0,29.3961,29.4723,29.3352,29.4723,34284.0
2016-05-05 09:50:00,38.69,38.86,38.63,38.78,47030.0,29.4723,29.6018,29.4266,29.5409,47030.0
2016-05-05 09:55:00,38.78,38.86,38.75,38.78,36136.0,29.5409,29.6018,29.518,29.5409,36136.0
2016-05-05 10:00:00,38.77,38.88,38.72,38.88,58721.0,29.5333,29.6171,29.4952,29.6171,58721.0
2016-05-05 10:05:00,38.87,38.87,38.77,38.8,37443.0,29.6094,29.6094,29.5333,29.5561,37443.0
2016-05-05 10:10:00,38.8,38.8,38.71,38.73,30551.0,29.5561,29.5561,29.4876,29.5028,30551.0
2016-05-05 10:15:00,38.73,38.74,38.6,38.62,34138.0,29.5028,29.5104,29.4038,29.419,34138.0
2016-05-05 10:20:00,38.62,38.65,38.49,38.49,63762.0,29.419,29.4418,29.32,29.32,63762.0
2016-05-05 10:25:00,38.48,38.51,38.38,38.4,55728.0,29.3123,29.3352,29.2362,29.2514,55728.0
2016-05-05 10:30:00,38.4,38.52,38.4,38.49,40737.0,29.2514,29.3428,29.2514,29.32,40737.0
2016-05-05 10:35:00,38.49,38.49,38.42,38.44,34592.0,29.32,29.32,29.2666,29.2819,34592.0
2016-05-05 10:40:00,38.44,38.51,38.44,38.51,25122.0,29.2819,29.3352,29.2819,29.3352,25122.0
2016-05-05 10:45:00,38.5,38.5,38.45,38.49,20512.0,29.3276,29.3276,29.2895,29.32,20512.0
2016-05-05 10:50:00,38.48,38.53,38.47,38.49,19305.0,29.3123,29.3504,29.3047,29.32,19305.0
2016-05-05 10:55:00,38.48,38.49,38.43,38.46,27228.0,29.3123,29.32,29.2743,29.2971,27228.0
2016-05-05 11:00:00,38.47,38.52,38.46,38.5,36489.0,29.3047,29.3428,29.2971,29.3276,36489.0
2016-05-05 11:05:00,38.51,38.53,38.49,38.52,41490.0,29.3352,29.3504,29.32,29.3428,41490.0
2016-05-05 11:10:00,38.52,38.52,38.44,38.44,32149.0,29.3428,29.3428,29.2819,29.2819,32149.0
2016-05-05 11:15:00,38.45,38.51,38.45,38.47,47358.0,29.2895,29.3352,29.2895,29.3047,47358.0
2016-05-05 11:20:00,38.46,38.47,38.32,38.32,38151.0,29.2971,29.3047,29.1905,29.1905,38151.0
2016-05-05 11:25:00,38.32,38.34,38.24,38.27,31941.0,29.1905,29.2057,29.1295,29.1524,31941.0
2016-05-05 11:30:00,38.28,38.3,38.23,38.29,72887.0,29.16,29.1752,29.1219,29.1676,72887.0
2016-05-05 11:35:00,38.3,38.38,38.28,38.3,49297.0,29.1752,29.2362,29.16,29.1752,49297.0
2016-05-05 11:40:00,38.31,38.36,38.27,38.3,35976.0,29.1828,29.2209,29.1524,29.1752,35976.0
2016-05-05 11:45:00,38.29,38.3,38.22,38.24,46628.0,29.1676,29.1752,29.1143,29.1295,46628.0
2016-05-05 11:50:00,38.24,38.31,38.22,38.27,29890.0,29.1295,29.1828,29.1143,29.1524,29890.0
2016-05-05 11:55:00,38.27,38.28,38.22,38.25,31823.0,29.1524,29.16,29.1143,29.1371,31823.0
2016-05-05 12:00:00,38.26,38.35,38.26,38.32,23629.0,29.1448,29.2133,29.1448,29.1905,23629.0
2016-05-05 12:05:00,38.32,38.34,38.28,38.28,49074.0,29.1905,29.2057,29.16,29.16,49074.0
2016-05-05 12:10:00,38.28,38.31,38.28,38.29,16050.0,29.16,29.1828,29.16,29.1676,16050.0
2016-05-05 12:15:00,38.29,38.3,38.25,38.25,27394.0,29.1676,29.1752,29.1371,29.1371,27394.0
2016-05-05 12:20:00,38.25,38.26,38.23,38.25,13874.0,29.1371,29.1448,29.1219,29.1371,13874.0
2016-05-05 12:25:00,38.24,38.25,38.16,38.17,33073.0,29.1295,29.1371,29.0686,29.0762,33073.0
2016-05-05 12:30:00,38.17,38.18,38.14,38.17,59681.0,29.0762,29.0838,29.0534,29.0762,59681.0
2016-05-05 12:35:00,38.17,38.17,38.12,38.13,20026.0,29.0762,29.0762,29.0381,29.0457,20026.0
2016-05-05 12:40:00,38.12,38.16,38.1,38.16,31628.0,29.0381,29.0686,29.0229,29.0686,31628.0
2016-05-05 12:45:00,38.15,38.19,38.11,38.19,48163.0,29.061,29.0914,29.0305,29.0914,48163.0
2016-05-05 12:50:00,38.2,38.24,38.19,38.23,16651.0,29.0991,29.1295,29.0914,29.1219,16651.0
2016-05-05 12:55:00,38.23,38.25,38.22,38.23,23101.0,29.1219,29.1371,29.1143,29.1219,23101.0
2016-05-05 13:00:00,38.23,38.24,38.19,38.2,35173.0,29.1219,29.1295,29.0914,29.0991,35173.0
2016-05-05 13:05:00,38.2,38.21,38.15,38.15,32444.0,29.0991,29.1067,29.061,29.061,32444.0
2016-05-05 13:10:00,38.15,38.16,38.07,38.08,32731.0,29.061,29.0686,29.0,29.0076,32731.0
2016-05-05 13:15:00,38.08,38.1,38.06,38.1,23452.0,29.0076,29.0229,28.9924,29.0229,23452.0
2016-05-05 13:20:00,38.1,38.11,38.02,38.04,35337.0,29.0229,29.0305,28.9619,28.9772,35337.0
2016-05-05 13:25:00,38.04,38.06,38.0,38.01,23372.0,28.9772,28.9924,28.9467,28.9543,23372.0
2016-05-05 13:30:00,38.01,38.01,37.97,37.97,55400.0,28.9543,28.9543,28.9239,28.9239,55400.0
2016-05-05 13:35:00,37.97,38.0,37.96,37.99,43670.0,28.9239,28.9467,28.9162,28.9391,43670.0
2016-05-05 13:40:00,37.99,38.04,37.98,38.0,31550.0,28.9391,28.9772,28.9315,28.9467,31550.0
2016-05-05 13:45:00,38.01,38.04,38.0,38.01,20405.0,28.9543,28.9772,28.9467,28.9543,20405.0
2016-05-05 13:50:00,38.01,38.01,37.97,37.98,15065.0,28.9543,28.9543,28.9239,28.9315,15065.0
2016-05-05 13:55:00,37.98,37.99,37.96,37.98,25160.0,28.9315,28.9391,28.9162,28.9315,25160.0
2016-05-05 14:00:00,37.98,38.02,37.95,38.02,33103.0,28.9315,28.9619,28.9086,28.9619,33103.0
2016-05-05 14:05:00,38.02,38.05,37.99,38.04,28641.0,28.9619,28.9848,28.9391,28.9772,28641.0
2016-05-05 14:10:00,38.05,38.12,38.04,38.08,39800.0,28.9848,29.0381,28.9772,29.0076,39800.0
2016-05-05 14:15:00,38.09,38.1,38.04,38.04,25204.0,29.0153,29.0229,28.9772,28.9772,25204.0
2016-05-05 14:20:00,38.04,38.18,38.04,38.16,26110.0,28.9772,29.0838,28.9772,29.0686,26110.0
2016-05-05 14:25:00,38.15,38.17,38.12,38.16,17748.0,29.061,29.0762,29.0381,29.0686,17748.0
2016-05-05 14:30:00,38.15,38.18,38.12,38.16,35767.0,29.061,29.0838,29.0381,29.0686,35767.0
2016-05-05 14:35:00,38.16,38.18,38.13,38.15,14856.0,29.0686,29.0838,29.0457,29.061,14856.0
2016-05-05 14:40:00,38.15,38.19,38.13,38.18,32403.0,29.061,29.0914,29.0457,29.0838,32403.0
2016-05-05 14:45:00,38.19,38.19,38.15,38.16,20672.0,29.0914,29.0914,29.061,29.0686,20672.0
2016-05-05 14:50:00,38.16,38.16,38.09,38.09,24060.0,29.0686,29.0686,29.0153,29.0153,24060.0
2016-05-05 14:55:00,38.09,38.1,38.05,38.06,41960.0,29.0153,29.0229,28.9848,28.9924,41960.0
2016-05-05 15:00:00,38.05,38.08,38.03,38.04,36414.0,28.9848,29.0076,28.9696,28.9772,36414.0
2016-05-05 15:05:00,38.03,38.05,38.02,38.03,28097.0,28.9696,28.9848,28.9619,28.9696,28097.0
2016-05-05 15:10:00,38.04,38.09,38.03,38.08,80528.0,28.9772,29.0153,28.9696,29.0076,80528.0
2016-05-05 15:15:00,38.08,38.08,38.02,38.03,31525.0,29.0076,29.0076,28.9619,28.9696,31525.0
2016-05-05 15:20:00,38.02,38.07,38.02,38.07,49376.0,28.9619,29.0,28.9619,29.0,49376.0
2016-05-05 15:25:00,38.07,38.12,38.06,38.1,49968.0,29.0,29.0381,28.9924,29.0229,49968.0
2016-05-05 15:30:00,38.1,38.11,38.06,38.09,54180.0,29.0229,29.0305,28.9924,29.0153,54180.0
2016-05-05 15:35:00,38.09,38.1,38.04,38.08,57072.0,29.0153,29.0229,28.9772,29.0076,57072.0
2016-05-05 15:40:00,38.08,38.09,38.04,38.05,73608.0,29.0076,29.0153,28.9772,28.9848,73608.0
2016-05-05 15:45:00,38.05,38.09,38.04,38.05,124063.0,28.9848,29.0153,28.9772,28.9848,124063.0
2016-05-05 15:50:00,38.05,38.09,38.05,38.05,114368.0,28.9848,29.0153,28.9848,28.9848,114368.0
2016-05-05 15:55:00,38.05,38.11,38.04,38.09,252160.0,28.9848,29.0305,28.9772,29.0153,252160.0
2016-05-06 09:30:00,38.05,38.27,37.92,37.94,49348.0,28.9848,29.1524,28.8858,28.901,49348.0
2016-05-06 09:35:00,37.95,38.13,37.9,38.07,24460.0,28.9086,29.0457,28.8705,29.0,24460.0
2016-05-06 09:40:00,38.03,38.23,37.99,38.18,17842.0,28.9696,29.1219,28.9391,29.0838,17842.0
2016-05-06 09:45:00,38.21,38.33,38.16,38.26,33061.0,29.1067,29.1981,29.0686,29.1448,33061.0
2016-05-06 09:50:00,38.26,38.36,38.22,38.28,30976.0,29.1448,29.2209,29.1143,29.16,30976.0
2016-05-06 09:55:00,38.27,38.27,38.12,38.13,24136.0,29.1524,29.1524,29.0381,29.0457,24136.0
2016-05-06 10:00:00,38.1,38.23,38.09,38.23,26215.0,29.0229,29.1219,29.0153,29.1219,26215.0
2016-05-06 10:05:00,38.24,38.24,38.14,38.19,42014.0,29.1295,29.1295,29.0534,29.0914,42014.0
2016-05-06 10:10:00,38.19,38.24,38.17,38.21,26073.0,29.0914,29.1295,29.0762,29.1067,26073.0
2016-05-06 10:15:00,38.2,38.26,38.14,38.15,25299.0,29.0991,29.1448,29.0534,29.061,25299.0
2016-05-06 10:20:00,38.14,38.2,38.04,38.05,22293.0,29.0534,29.0991,28.9772,28.9848,22293.0
2016-05-06 10:25:00,38.04,38.14,38.03,38.12,20981.0,28.9772,29.0534,28.9696,29.0381,20981.0
2016-05-06 10:30:00,38.13,38.14,38.05,38.07,33896.0,29.0457,29.0534,28.9848,29.0,33896.0
2016-05-06 10:35:00,38.07,38.08,37.97,38.01,17132.0,29.0,29.0076,28.9239,28.9543,17132.0
2016-05-06 10:40:00,38.0,38.01,37.95,37.97,24989.0,28.9467,28.9543,28.9086,28.9239,24989.0
2016-05-06 10:45:00,37.98,37.98,37.87,37.91,32333.0,28.9315,28.9315,28.8477,28.8781,32333.0
2016-05-06 10:50:00,37.92,37.94,37.87,37.9,20679.0,28.8858,28.901,28.8477,28.8705,20679.0
2016-05-06 10:55:00,37.9,37.92,37.89,37.92,14099.0,28.8705,28.8858,28.8629,28.8858,14099.0
2016-05-06 11:00:00,37.93,38.08,37.93,38.08,24025.0,28.8934,29.0076,28.8934,29.0076,24025.0
2016-05-06 11:05:00,38.08,38.1,38.06,38.06,21894.0,29.0076,29.0229,28.9924,28.9924,21894.0
2016-05-06 11:10:00,38.06,38.09,38.01,38.02,25725.0,28.9924,29.0153,28.9543,28.9619,25725.0
2016-05-06 11:15:00,38.02,38.11,38.02,38.09,30084.0,28.9619,29.0305,28.9619,29.0153,30084.0
2016-05-06 11:20:00,38.09,38.12,38.08,38.08,23294.0,29.0153,29.0381,29.0076,29.0076,23294.0
2016-05-06 11:25:00,38.09,38.11,38.07,38.09,67324.0,29.0153,29.0305,29.0,29.0153,67324.0
2016-05-06 11:30:00,38.09,38.15,38.09,38.13,16291.0,29.0153,29.061,29.0153,29.0457,16291.0
2016-05-06 11:35:00,38.13,38.2,38.11,38.2,12320.0,29.0457,29.0991,29.0305,29.0991,12320.0
2016-05-06 11:40:00,38.19,38.2,38.13,38.13,24108.0,29.0914,29.0991,29.0457,29.0457,24108.0
2016-05-06 11:45:00,38.12,38.12,38.04,38.07,44763.0,29.0381,29.0381,28.9772,29.0,44763.0
2016-05-06 11:50:00,38.06,38.09,38.04,38.07,26562.0,28.9924,29.0153,28.9772,29.0,26562.0
2016-05-06 11:55:00,38.08,38.08,38.04,38.07,26445.0,29.0076,29.0076,28.9772,29.0,26445.0
2016-05-06 12:00:00,38.07,38.12,38.07,38.1,17557.0,29.0,29.0381,29.0,29.0229,17557.0
2016-05-06 12:05:00,38.09,38.15,38.09,38.15,8193.0,29.0153,29.061,29.0153,29.061,8193.0
2016-05-06 12:10:00,38.16,38.17,38.13,38.16,29894.0,29.0686,29.0762,29.0457,29.0686,29894.0
2016-05-06 12:15:00,38.16,38.17,38.09,38.12,17031.0,29.0686,29.0762,29.0153,29.0381,17031.0
2016-05-06 12:20:00,38.12,38.13,38.09,38.11,13339.0,29.0381,29.0457,29.0153,29.0305,13339.0
2016-05-06 12:25:00,38.11,38.11,38.04,38.04,9374.0,29.0305,29.0305,28.9772,28.9772,9374.0
2016-05-06 12:30:00,38.05,38.07,38.01,38.03,14807.0,28.9848,29.0,28.9543,28.9696,14807.0
2016-05-06 12:35:00,38.02,38.07,38.01,38.07,14926.0,28.9619,29.0,28.9543,29.0,14926.0
2016-05-06 12:40:00,38.06,38.14,38.06,38.13,10908.0,28.9924,29.0534,28.9924,29.0457,10908.0
2016-05-06 12:45:00,38.13,38.14,38.08,38.11,9676.0,29.0457,29.0534,29.0076,29.0305,9676.0
2016-05-06 12:50:00,38.1,38.11,38.04,38.05,23706.0,29.0229,29.0305,28.9772,28.9848,23706.0
2016-05-06 12:55:00,38.05,38.06,38.03,38.05,30025.0,28.9848,28.9924,28.9696,28.9848,30025.0
2016-05-06 13:00:00,38.05,38.07,38.04,38.05,14658.0,28.9848,29.0,28.9772,28.9848,14658.0
2016-05-06 13:05:00,38.06,38.13,38.05,38.08,10184.0,28.9924,29.0457,28.9848,29.0076,10184.0
2016-05-06 13:10:00,38.08,38.14,38.08,38.11,12243.0,29.0076,29.0534,29.0076,29.0305,12243.0
2016-05-06 13:15:00,38.12,38.13,38.07,38.07,10624.0,29.0381,29.0457,29.0,29.0,10624.0
2016-05-06 13:20:00,38.07,38.16,38.07,38.14,16528.0,29.0,29.0686,29.0,29.0534,16528.0
2016-05-06 13:25:00,38.14,38.16,38.12,38.12,9127.0,29.0534,29.0686,29.0381,29.0381,9127.0
2016-05-06 13:30:00,38.12,38.13,38.08,38.09,13426.0,29.0381,29.0457,29.0076,29.0153,13426.0
2016-05-06 13:35:00,38.1,38.13,38.09,38.12,7615.0,29.0229,29.0457,29.0153,29.0381,7615.0
2016-05-06 13:40:00,38.13,38.13,38.08,38.1,14787.0,29.0457,29.0457,29.0076,29.0229,14787.0
2016-05-06 13:45:00,38.11,38.12,38.09,38.12,20775.0,29.0305,29.0381,29.0153,29.0381,20775.0
2016-05-06 13:50:00,38.12,38.12,38.07,38.09,21946.0,29.0381,29.0381,29.0,29.0153,21946.0
2016-05-06 13:55:00,38.09,38.19,38.08,38.19,13816.0,29.0153,29.0914,29.0076,29.0914,13816.0
2016-05-06 14:00:00,38.19,38.23,38.17,38.22,20528.0,29.0914,29.1219,29.0762,29.1143,20528.0
2016-05-06 14:05:00,38.23,38.24,38.21,38.22,18262.0,29.1219,29.1295,29.1067,29.1143,18262.0
2016-05-06 14:10:00,38.22,38.22,38.18,38.19,16136.0,29.1143,29.1143,29.0838,29.0914,16136.0
2016-05-06 14:15:00,38.19,38.26,38.19,38.25,16442.0,29.0914,29.1448,29.0914,29.1371,16442.0
2016-05-06 14:20:00,38.24,38.26,38.22,38.23,10341.0,29.1295,29.1448,29.1143,29.1219,10341.0
2016-05-06 14:25:00,38.23,38.24,38.21,38.23,24401.0,29.1219,29.1295,29.1067,29.1219,24401.0
2016-05-06 14:30:00,38.23,38.25,38.23,38.25,69356.0,29.1219,29.1371,29.1219,29.1371,69356.0
2016-05-06 14:35:00,38.25,38.25,38.2,38.24,29911.0,29.1371,29.1371,29.0991,29.1295,29911.0
2016-05-06 14:40:00,38.24,38.3,38.24,38.29,23948.0,29.1295,29.1752,29.1295,29.1676,23948.0
2016-05-06 14:45:00,38.29,38.34,38.29,38.31,27935.0,29.1676,29.2057,29.1676,29.1828,27935.0
2016-05-06 14:50:00,38.31,38.33,38.29,38.33,32592.0,29.1828,29.1981,29.1676,29.1981,32592.0
2016-05-06 14:55:00,38.33,38.33,38.28,38.29,45352.0,29.1981,29.1981,29.16,29.1676,45352.0
2016-05-06 15:00:00,38.29,38.3,38.27,38.29,27029.0,29.1676,29.1752,29.1524,29.1676,27029.0
2016-05-06 15:05:00,38.3,38.31,38.25,38.27,33153.0,29.1752,29.1828,29.1371,29.1524,33153.0
2016-05-06 15:10:00,38.27,38.27,38.21,38.22,26804.0,29.1524,29.1524,29.1067,29.1143,26804.0
2016-05-06 15:15:00,38.22,38.26,38.21,38.24,26645.0,29.1143,29.1448,29.1067,29.1295,26645.0
2016-05-06 15:20:00,38.23,38.24,38.19,38.2,37364.0,29.1219,29.1295,29.0914,29.0991,37364.0
2016-05-06 15:25:00,38.2,38.2,38.18,38.2,41904.0,29.0991,29.0991,29.0838,29.0991,41904.0
2016-05-06 15:30:00,38.2,38.22,38.14,38.15,33827.0,29.0991,29.1143,29.0534,29.061,33827.0
2016-05-06 15:35:00,38.16,38.21,38.15,38.19,36389.0,29.0686,29.1067,29.061,29.0914,36389.0
2016-05-06 15:40:00,38.18,38.19,38.12,38.13,42033.0,29.0838,29.0914,29.0381,29.0457,42033.0
2016-05-06 15:45:00,38.12,38.16,38.11,38.14,57379.0,29.0381,29.0686,29.0305,29.0534,57379.0
2016-05-06 15:50:00,38.15,38.16,38.14,38.16,49383.0,29.061,29.0686,29.0534,29.0686,49383.0
2016-05-06 15:55:00,38.16,38.21,38.16,38.21,156830.0,29.0686,29.1067,29.0686,29.1067,156830.0
2016-05-09 09:30:00,38.23,38.35,38.13,38.21,60644.0,29.1219,29.2133,29.0457,29.1067,60644.0
2016-05-09 09:35:00,38.18,38.24,38.18,38.22,25075.0,29.0838,29.1295,29.0838,29.1143,25075.0
2016-05-09 09:40:00,38.22,38.39,38.22,38.37,26230.0,29.1143,29.2438,29.1143,29.2286,26230.0
2016-05-09 09:45:00,38.37,38.37,38.27,38.29,31115.0,29.2286,29.2286,29.1524,29.1676,31115.0
2016-05-09 09:50:00,38.29,38.29,38.19,38.21,44201.0,29.1676,29.1676,29.0914,29.1067,44201.0
2016-05-09 09:55:00,38.22,38.3,38.22,38.27,58263.0,29.1143,29.1752,29.1143,29.1524,58263.0
2016-05-09 10:00:00,38.28,38.3,38.08,38.19,126905.0,29.16,29.1752,29.0076,29.0914,126905.0
2016-05-09 10:05:00,38.19,38.3,38.13,38.13,56580.0,29.0914,29.1752,29.0457,29.0457,56580.0
2016-05-09 10:10:00,38.12,38.14,38.03,38.04,25538.0,29.0381,29.0534,28.9696,28.9772,25538.0
2016-05-09 10:15:00,38.03,38.07,37.96,38.06,49651.0,28.9696,29.0,28.9162,28.9924,49651.0
2016-05-09 10:20:00,38.06,38.07,37.91,37.91,25053.0,28.9924,29.0,28.8781,28.8781,25053.0
2016-05-09 10:25:00,37.91,37.94,37.87,37.94,17692.0,28.8781,28.901,28.8477,28.901,17692.0
2016-05-09 10:30:00,37.93,37.93,37.79,37.84,34285.0,28.8934,28.8934,28.7867,28.8248,34285.0
2016-05-09 10:35:00,37.83,37.84,37.77,37.81,35127.0,28.8172,28.8248,28.7715,28.802,35127.0
2016-05-09 10:40:00,37.81,37.83,37.79,37.8,32137.0,28.802,28.8172,28.7867,28.7944,32137.0
2016-05-09 10:45:00,37.81,37.82,37.7,37.72,35523.0,28.802,28.8096,28.7182,28.7334,35523.0
2016-05-09 10:50:00,37.73,37.8,37.72,37.74,29594.0,28.741,28.7944,28.7334,28.7486,29594.0
2016-05-09 10:55:00,37.74,37.75,37.64,37.65,35755.0,28.7486,28.7563,28.6725,28.6801,35755.0
2016-05-09 11:00:00,37.65,37.67,37.6,37.6,39572.0,28.6801,28.6953,28.642,28.642,39572.0
2016-05-09 11:05:00,37.59,37.61,37.5,37.5,64759.0,28.6344,28.6496,28.5658,28.5658,64759.0
2016-05-09 11:10:00,37.5,37.5,37.4,37.4,76514.0,28.5658,28.5658,28.4897,28.4897,76514.0
2016-05-09 11:15:00,37.4,37.43,37.36,37.43,73792.0,28.4897,28.5125,28.4592,28.5125,73792.0
2016-05-09 11:20:00,37.43,37.56,37.42,37.54,67605.0,28.5125,28.6115,28.5049,28.5963,67605.0
2016-05-09 11:25:00,37.55,37.6,37.5,37.54,80252.0,28.6039,28.642,28.5658,28.5963,80252.0
2016-05-09 11:30:00,37.53,37.63,37.53,37.61,72230.0,28.5887,28.6649,28.5887,28.6496,72230.0
2016-05-09 11:35:00,37.61,37.65,37.55,37.58,41675.0,28.6496,28.6801,28.6039,28.6268,41675.0
2016-05-09 11:40:00,37.58,37.59,37.54,37.58,39744.0,28.6268,28.6344,28.5963,28.6268,39744.0
2016-05-09 11:45:00,37.57,37.59,37.5,37.53,31746.0,28.6192,28.6344,28.5658,28.5887,31746.0
2016-05-09 11:50:00,37.53,37.64,37.53,37.58,39874.0,28.5887,28.6725,28.5887,28.6268,39874.0
2016-05-09 11:55:00,37.58,37.64,37.56,37.58,40023.0,28.6268,28.6725,28.6115,28.6268,40023.0
2016-05-09 12:00:00,37.58,37.64,37.57,37.64,64417.0,28.6268,28.6725,28.6192,28.6725,64417.0
2016-05-09 12:05:00,37.63,37.63,37.54,37.54,39475.0,28.6649,28.6649,28.5963,28.5963,39475.0
2016-05-09 12:10:00,37.53,37.6,37.5,37.58,57807.0,28.5887,28.642,28.5658,28.6268,57807.0
2016-05-09 12:15:00,37.57,37.57,37.51,37.57,27692.0,28.6192,28.6192,28.5734,28.6192,27692.0
2016-05-09 12:20:00,37.57,37.59,37.55,37.58,29121.0,28.6192,28.6344,28.6039,28.6268,29121.0
2016-05-09 12:25:00,37.58,37.6,37.55,37.57,28613.0,28.6268,28.642,28.6039,28.6192,28613.0
2016-05-09 12:30:00,37.57,37.58,37.53,37.53,28950.0,28.6192,28.6268,28.5887,28.5887,28950.0
2016-05-09 12:35:00,37.52,37.57,37.52,37.53,23604.0,28.5811,28.6192,28.5811,28.5887,23604.0
2016-05-09 12:40:00,37.54,37.55,37.52,37.54,28979.0,28.5963,28.6039,28.5811,28.5963,28979.0
2016-05-09 12:45:00,37.53,37.59,37.53,37.54,37868.0,28.5887,28.6344,28.5887,28.5963,37868.0
2016-05-09 12:50:00,37.55,37.57,37.52,37.56,31093.0,28.6039,28.6192,28.5811,28.6115,31093.0
2016-05-09 12:55:00,37.57,37.62,37.56,37.62,26695.0,28.6192,28.6572,28.6115,28.6572,26695.0
2016-05-09 13:00:00,37.61,37.66,37.6,37.66,59315.0,28.6496,28.6877,28.642,28.6877,59315.0
2016-05-09 13:05:00,37.67,37.74,37.67,37.73,24361.0,28.6953,28.7486,28.6953,28.741,24361.0
2016-05-09 13:10:00,37.74,37.75,37.71,37.73,28432.0,28.7486,28.7563,28.7258,28.741,28432.0
2016-05-09 13:15:00,37.73,37.73,37.68,37.69,30813.0,28.741,28.741,28.7029,28.7106,30813.0
2016-05-09 13:20:00,37.68,37.71,37.67,37.68,30907.0,28.7029,28.7258,28.6953,28.7029,30907.0
2016-05-09 13:25:00,37.68,37.71,37.67,37.67,19349.0,28.7029,28.7258,28.6953,28.6953,19349.0
2016-05-09 13:30:00,37.68,37.69,37.65,37.66,37663.0,28.7029,28.7106,28.6801,28.6877,37663.0
2016-05-09 13:35:00,37.67,37.71,37.67,37.68,20762.0,28.6953,28.7258,28.6953,28.7029,20762.0
2016-05-09 13:40:00,37.7,37.78,37.69,37.77,34818.0,28.7182,28.7791,28.7106,28.7715,34818.0
2016-05-09 13:45:00,37.77,37.78,37.73,37.74,17472.0,28.7715,28.7791,28.741,28.7486,17472.0
2016-05-09 13:50:00,37.73,37.75,37.68,37.69,17047.0,28.741,28.7563,28.7029,28.7106,17047.0
2016-05-09 13:55:00,37.68,37.69,37.66,37.68,18375.0,28.7029,28.7106,28.6877,28.7029,18375.0
2016-05-09 14:00:00,37.68,37.76,37.67,37.76,39176.0,28.7029,28.7639,28.6953,28.7639,39176.0
2016-05-09 14:05:00,37.76,37.79,37.73,37.79,35596.0,28.7639,28.7867,28.741,28.7867,35596.0
2016-05-09 14:10:00,37.79,37.83,37.76,37.8,29409.0,28.7867,28.8172,28.7639,28.7944,29409.0
2016-05-09 14:15:00,37.8,37.81,37.74,37.78,23927.0,28.7944,28.802,28.7486,28.7791,23927.0
2016-05-09 14:20:00,37.78,37.79,37.73,37.74,15957.0,28.7791,28.7867,28.741,28.7486,15957.0
2016-05-09 14:25:00,37.75,37.76,37.71,37.73,23670.0,28.7563,28.7639,28.7258,28.741,23670.0
2016-05-09 14:30:00,37.73,37.76,37.73,37.73,19671.0,28.741,28.7639,28.741,28.741,19671.0
2016-05-09 14:35:00,37.73,37.78,37.71,37.78,43844.0,28.741,28.7791,28.7258,28.7791,43844.0
2016-05-09 14:40:00,37.77,37.78,37.73,37.76,30534.0,28.7715,28.7791,28.741,28.7639,30534.0
2016-05-09 14:45:00,37.76,37.8,37.76,37.8,18949.0,28.7639,28.7944,28.7639,28.7944,18949.0
2016-05-09 14:50:00,37.8,37.85,37.8,37.84,22506.0,28.7944,28.8324,28.7944,28.8248,22506.0
2016-05-09 14:55:00,37.85,37.86,37.79,37.85,23062.0,28.8324,28.8401,28.7867,28.8324,23062.0
2016-05-09 15:00:00,37.85,37.86,37.83,37.85,34470.0,28.8324,28.8401,28.8172,28.8324,34470.0
2016-05-09 15:05:00,37.85,37.85,37.79,37.84,29165.0,28.8324,28.8324,28.7867,28.8248,29165.0
2016-05-09 15:10:00,37.84,37.88,37.84,37.86,32708.0,28.8248,28.8553,28.8248,28.8401,32708.0
2016-05-09 15:15:00,37.87,37.87,37.82,37.86,47609.0,28.8477,28.8477,28.8096,28.8401,47609.0
2016-05-09 15:20:00,37.85,37.89,37.85,37.86,26621.0,28.8324,28.8629,28.8324,28.8401,26621.0
2016-05-09 15:25:00,37.86,37.88,37.82,37.82,28348.0,28.8401,28.8553,28.8096,28.8096,28348.0
2016-05-09 15:30:00,37.83,37.85,37.8,37.82,37216.0,28.8172,28.8324,28.7944,28.8096,37216.0
2016-05-09 15:35:00,37.82,37.86,37.81,37.84,44577.0,28.8096,28.8401,28.802,28.8248,44577.0
2016-05-09 15:40:00,37.84,37.85,37.77,37.77,78980.0,28.8248,28.8324,28.7715,28.7715,78980.0
2016-05-09 15:45:00,37.78,37.82,37.76,37.81,89314.0,28.7791,28.8096,28.7639,28.802,89314.0
2016-05-09 15:50:00,37.8,37.8,37.75,37.76,72051.0,28.7944,28.7944,28.7563,28.7639,72051.0
2016-05-09 15:55:00,37.76,37.79,37.72,37.74,260576.0,28.7639,28.7867,28.7334,28.7486,260576.0
2016-05-10 09:30:00,37.95,38.36,37.95,38.15,64118.0,28.9086,29.2209,28.9086,29.061,64118.0
2016-05-10 09:35:00,38.19,38.27,38.17,38.26,21399.0,29.0914,29.1524,29.0762,29.1448,21399.0
2016-05-10 09:40:00,38.3,38.36,38.21,38.28,30727.0,29.1752,29.2209,29.1067,29.16,30727.0
2016-05-10 09:45:00,38.29,38.42,38.19,38.27,84844.0,29.1676,29.2666,29.0914,29.1524,84844.0
2016-05-10 09:50:00,38.26,38.35,38.24,38.33,28985.0,29.1448,29.2133,29.1295,29.1981,28985.0
2016-05-10 09:55:00,38.33,38.34,38.18,38.2,29353.0,29.1981,29.2057,29.0838,29.0991,29353.0
2016-05-10 10:00:00,38.21,38.26,38.11,38.16,50927.0,29.1067,29.1448,29.0305,29.0686,50927.0
2016-05-10 10:05:00,38.17,38.17,38.08,38.09,21956.0,29.0762,29.0762,29.0076,29.0153,21956.0
2016-05-10 10:10:00,38.09,38.15,38.08,38.11,18476.0,29.0153,29.061,29.0076,29.0305,18476.0
2016-05-10 10:15:00,38.12,38.24,38.11,38.14,22038.0,29.0381,29.1295,29.0305,29.0534,22038.0
2016-05-10 10:20:00,38.12,38.18,37.99,37.99,24416.0,29.0381,29.0838,28.9391,28.9391,24416.0
2016-05-10 10:25:00,37.99,38.14,37.98,38.12,42588.0,28.9391,29.0534,28.9315,29.0381,42588.0
2016-05-10 10:30:00,38.13,38.21,38.12,38.19,17298.0,29.0457,29.1067,29.0381,29.0914,17298.0
2016-05-10 10:35:00,38.19,38.21,38.11,38.12,19120.0,29.0914,29.1067,29.0305,29.0381,19120.0
2016-05-10 10:40:00,38.12,38.16,38.09,38.14,18717.0,29.0381,29.0686,29.0153,29.0534,18717.0
2016-05-10 10:45:00,38.17,38.19,38.15,38.19,15777.0,29.0762,29.0914,29.061,29.0914,15777.0
2016-05-10 10:50:00,38.2,38.22,38.15,38.2,27300.0,29.0991,29.1143,29.061,29.0991,27300.0
2016-05-10 10:55:00,38.2,38.23,38.18,38.23,21394.0,29.0991,29.1219,29.0838,29.1219,21394.0
2016-05-10 11:00:00,38.22,38.31,38.22,38.29,35275.0,29.1143,29.1828,29.1143,29.1676,35275.0
2016-05-10 11:05:00,38.28,38.29,38.25,38.29,16933.0,29.16,29.1676,29.1371,29.1676,16933.0
2016-05-10 11:10:00,38.28,38.29,38.19,38.19,20063.0,29.16,29.1676,29.0914,29.0914,20063.0
2016-05-10 11:15:00,38.19,38.19,38.09,38.11,16864.0,29.0914,29.0914,29.0153,29.0305,16864.0
2016-05-10 11:20:00,38.11,38.11,38.06,38.11,20425.0,29.0305,29.0305,28.9924,29.0305,20425.0
2016-05-10 11:25:00,38.11,38.13,38.09,38.1,16113.0,29.0305,29.0457,29.0153,29.0229,16113.0
2016-05-10 11:30:00,38.09,38.13,38.05,38.11,40260.0,29.0153,29.0457,28.9848,29.0305,40260.0
2016-05-10 11:35:00,38.11,38.15,38.08,38.12,22647.0,29.0305,29.061,29.0076,29.0381,22647.0
2016-05-10 11:40:00,38.13,38.13,38.06,38.07,20186.0,29.0457,29.0457,28.9924,29.0,20186.0
2016-05-10 11:45:00,38.07,38.16,38.07,38.09,14910.0,29.0,29.0686,29.0,29.0153,14910.0
2016-05-10 11:50:00,38.08,38.13,38.06,38.11,10104.0,29.0076,29.0457,28.9924,29.0305,10104.0
2016-05-10 11:55:00,38.11,38.11,38.06,38.07,18786.0,29.0305,29.0305,28.9924,29.0,18786.0
2016-05-10 12:00:00,38.07,38.1,38.05,38.09,12600.0,29.0,29.0229,28.9848,29.0153,12600.0
2016-05-10 12:05:00,38.1,38.19,38.1,38.19,43119.0,29.0229,29.0914,29.0229,29.0914,43119.0
2016-05-10 12:10:00,38.19,38.28,38.19,38.27,27528.0,29.0914,29.16,29.0914,29.1524,27528.0
2016-05-10 12:15:00,38.27,38.29,38.23,38.29,28466.0,29.1524,29.1676,29.1219,29.1676,28466.0
2016-05-10 12:20:00,38.29,38.34,38.28,38.3,19080.0,29.1676,29.2057,29.16,29.1752,19080.0
2016-05-10 12:25:00,38.3,38.3,38.22,38.26,12325.0,29.1752,29.1752,29.1143,29.1448,12325.0
2016-05-10 12:30:00,38.26,38.3,38.26,38.3,14642.0,29.1448,29.1752,29.1448,29.1752,14642.0
2016-05-10 12:35:00,38.31,38.37,38.31,38.34,13383.0,29.1828,29.2286,29.1828,29.2057,13383.0
2016-05-10 12:40:00,38.34,38.35,38.31,38.34,26871.0,29.2057,29.2133,29.1828,29.2057,26871.0
2016-05-10 12:45:00,38.34,38.35,38.3,38.3,40264.0,29.2057,29.2133,29.1752,29.1752,40264.0
2016-05-10 12:50:00,38.3,38.33,38.3,38.33,14110.0,29.1752,29.1981,29.1752,29.1981,14110.0
2016-05-10 12:55:00,38.33,38.34,38.28,38.28,34298.0,29.1981,29.2057,29.16,29.16,34298.0
2016-05-10 13:00:00,38.28,38.29,38.23,38.23,33896.0,29.16,29.1676,29.1219,29.1219,33896.0
2016-05-10 13:05:00,38.23,38.27,38.21,38.22,25558.0,29.1219,29.1524,29.1067,29.1143,25558.0
2016-05-10 13:10:00,38.21,38.22,38.16,38.16,29787.0,29.1067,29.1143,29.0686,29.0686,29787.0
2016-05-10 13:15:00,38.17,38.22,38.17,38.19,22570.0,29.0762,29.1143,29.0762,29.0914,22570.0
2016-05-10 13:20:00,38.19,38.2,38.17,38.18,34749.0,29.0914,29.0991,29.0762,29.0838,34749.0
2016-05-10 13:25:00,38.19,38.22,38.19,38.21,14886.0,29.0914,29.1143,29.0914,29.1067,14886.0
2016-05-10 13:30:00,38.21,38.29,38.2,38.28,41450.0,29.1067,29.1676,29.0991,29.16,41450.0
2016-05-10 13:35:00,38.29,38.31,38.27,38.31,14217.0,29.1676,29.1828,29.1524,29.1828,14217.0
2016-05-10 13:40:00,38.3,38.32,38.3,38.31,15058.0,29.1752,29.1905,29.1752,29.1828,15058.0
2016-05-10 13:45:00,38.3,38.32,38.23,38.28,32712.0,29.1752,29.1905,29.1219,29.16,32712.0
2016-05-10 13:50:00,38.28,38.37,38.28,38.36,32534.0,29.16,29.2286,29.16,29.2209,32534.0
2016-05-10 13:55:00,38.36,38.43,38.35,38.43,29768.0,29.2209,29.2743,29.2133,29.2743,29768.0
2016-05-10 14:00:00,38.42,38.42,38.31,38.32,48669.0,29.2666,29.2666,29.1828,29.1905,48669.0
2016-05-10 14:05:00,38.31,38.31,38.26,38.28,30556.0,29.1828,29.1828,29.1448,29.16,30556.0
2016-05-10 14:10:00,38.28,38.3,38.26,38.27,29907.0,29.16,29.1752,29.1448,29.1524,29907.0
2016-05-10 14:15:00,38.28,38.28,38.23,38.24,77141.0,29.16,29.16,29.1219,29.1295,77141.0
2016-05-10 14:20:00,38.24,38.25,38.2,38.24,59870.0,29.1295,29.1371,29.0991,29.1295,59870.0
2016-05-10 14:25:00,38.24,38.33,38.24,38.27,33051.0,29.1295,29.1981,29.1295,29.1524,33051.0
2016-05-10 14:30:00,38.27,38.32,38.24,38.32,37609.0,29.1524,29.1905,29.1295,29.1905,37609.0
2016-05-10 14:35:00,38.32,38.34,38.31,38.33,35746.0,29.1905,29.2057,29.1828,29.1981,35746.0
2016-05-10 14:40:00,38.33,38.34,38.27,38.3,59974.0,29.1981,29.2057,29.1524,29.1752,59974.0
2016-05-10 14:45:00,38.3,38.38,38.3,38.33,42517.0,29.1752,29.2362,29.1752,29.1981,42517.0
2016-05-10 14:50:00,38.32,38.33,38.27,38.29,12336.0,29.1905,29.1981,29.1524,29.1676,12336.0
2016-05-10 14:55:00,38.27,38.28,38.23,38.25,36200.0,29.1524,29.16,29.1219,29.1371,36200.0
2016-05-10 15:00:00,38.24,38.26,38.23,38.24,11650.0,29.1295,29.1448,29.1219,29.1295,11650.0
2016-05-10 15:05:00,38.24,38.25,38.21,38.23,38041.0,29.1295,29.1371,29.1067,29.1219,38041.0
2016-05-10 15:10:00,38.23,38.32,38.22,38.28,27263.0,29.1219,29.1905,29.1143,29.16,27263.0
2016-05-10 15:15:00,38.29,38.31,38.27,38.28,17324.0,29.1676,29.1828,29.1524,29.16,17324.0
2016-05-10 15:20:00,38.28,38.34,38.28,38.33,21079.0,29.16,29.2057,29.16,29.1981,21079.0
2016-05-10 15:25:00,38.33,38.36,38.31,38.33,30693.0,29.1981,29.2209,29.1828,29.1981,30693.0
2016-05-10 15:30:00,38.34,38.34,38.29,38.29,23798.0,29.2057,29.2057,29.1676,29.1676,23798.0
2016-05-10 15:35:00,38.29,38.3,38.28,38.29,18101.0,29.1676,29.1752,29.16,29.1676,18101.0
2016-05-10 15:40:00,38.29,38.32,38.25,38.32,62689.0,29.1676,29.1905,29.1371,29.1905,62689.0
2016-05-10 15:45:00,38.32,38.35,38.31,38.35,51141.0,29.1905,29.2133,29.1828,29.2133,51141.0
2016-05-10 15:50:00,38.34,38.39,38.34,38.35,72642.0,29.2057,29.2438,29.2057,29.2133,72642.0
2016-05-10 15:55:00,38.36,38.41,38.35,38.4,155214.0,29.2209,29.259,29.2133,29.2514,155214.0
2016-05-11 09:30:00,38.27,38.4,38.2,38.38,44336.0,29.1524,29.2514,29.0991,29.2362,44336.0
2016-05-11 09:35:00,38.39,38.48,38.39,38.44,19720.0,29.2438,29.3123,29.2438,29.2819,19720.0
2016-05-11 09:40:00,38.42,38.45,38.37,38.41,100449.0,29.2666,29.2895,29.2286,29.259,100449.0
2016-05-11 09:45:00,38.4,38.43,38.3,38.3,26076.0,29.2514,29.2743,29.1752,29.1752,26076.0
2016-05-11 09:50:00,38.3,38.31,38.12,38.13,32087.0,29.1752,29.1828,29.0381,29.0457,32087.0
2016-05-11 09:55:00,38.14,38.14,37.98,37.98,60580.0,29.0534,29.0534,28.9315,28.9315,60580.0
2016-05-11 10:00:00,37.98,38.04,37.97,37.98,21890.0,28.9315,28.9772,28.9239,28.9315,21890.0
2016-05-11 10:05:00,37.97,38.03,37.94,37.97,66160.0,28.9239,28.9696,28.901,28.9239,66160.0
2016-05-11 10:10:00,37.97,38.01,37.9,37.93,28947.0,28.9239,28.9543,28.8705,28.8934,28947.0
2016-05-11 10:15:00,37.94,37.98,37.93,37.95,27530.0,28.901,28.9315,28.8934,28.9086,27530.0
2016-05-11 10:20:00,37.95,38.18,37.94,38.18,38041.0,28.9086,29.0838,28.901,29.0838,38041.0
2016-05-11 10:25:00,38.18,38.18,38.1,38.1,18814.0,29.0838,29.0838,29.0229,29.0229,18814.0
2016-05-11 10:30:00,38.11,38.21,38.11,38.19,79320.0,29.0305,29.1067,29.0305,29.0914,79320.0
2016-05-11 10:35:00,38.18,38.28,38.17,38.25,72293.0,29.0838,29.16,29.0762,29.1371,72293.0
2016-05-11 10:40:00,38.25,38.26,38.17,38.18,32558.0,29.1371,29.1448,29.0762,29.0838,32558.0
2016-05-11 10:45:00,38.18,38.21,38.17,38.2,20396.0,29.0838,29.1067,29.0762,29.0991,20396.0
2016-05-11 10:50:00,38.2,38.25,38.18,38.25,25592.0,29.0991,29.1371,29.0838,29.1371,25592.0
2016-05-11 10:55:00,38.25,38.27,38.23,38.23,37088.0,29.1371,29.1524,29.1219,29.1219,37088.0
2016-05-11 11:00:00,38.23,38.23,38.15,38.15,38107.0,29.1219,29.1219,29.061,29.061,38107.0
2016-05-11 11:05:00,38.15,38.15,38.1,38.1,33192.0,29.061,29.061,29.0229,29.0229,33192.0
2016-05-11 11:10:00,38.1,38.17,38.07,38.17,43280.0,29.0229,29.0762,29.0,29.0762,43280.0
2016-05-11 11:15:00,38.17,38.2,38.1,38.1,39778.0,29.0762,29.0991,29.0229,29.0229,39778.0
2016-05-11 11:20:00,38.09,38.15,38.09,38.12,24617.0,29.0153,29.061,29.0153,29.0381,24617.0
2016-05-11 11:25:00,38.12,38.16,38.09,38.16,67117.0,29.0381,29.0686,29.0153,29.0686,67117.0
2016-05-11 11:30:00,38.16,38.22,38.14,38.22,24013.0,29.0686,29.1143,29.0534,29.1143,24013.0
2016-05-11 11:35:00,38.22,38.25,38.17,38.2,37905.0,29.1143,29.1371,29.0762,29.0991,37905.0
2016-05-11 11:40:00,38.2,38.25,38.18,38.25,15909.0,29.0991,29.1371,29.0838,29.1371,15909.0
2016-05-11 11:45:00,38.25,38.25,38.23,38.23,40627.0,29.1371,29.1371,29.1219,29.1219,40627.0
2016-05-11 11:50:00,38.23,38.25,38.2,38.25,15762.0,29.1219,29.1371,29.0991,29.1371,15762.0
2016-05-11 11:55:00,38.25,38.3,38.23,38.29,24454.0,29.1371,29.1752,29.1219,29.1676,24454.0
2016-05-11 12:00:00,38.29,38.3,38.27,38.28,27153.0,29.1676,29.1752,29.1524,29.16,27153.0
2016-05-11 12:05:00,38.29,38.29,38.25,38.26,15180.0,29.1676,29.1676,29.1371,29.1448,15180.0
2016-05-11 12:10:00,38.26,38.27,38.25,38.26,19831.0,29.1448,29.1524,29.1371,29.1448,19831.0
2016-05-11 12:15:00,38.26,38.28,38.25,38.27,17086.0,29.1448,29.16,29.1371,29.1524,17086.0
2016-05-11 12:20:00,38.27,38.27,38.25,38.26,12418.0,29.1524,29.1524,29.1371,29.1448,12418.0
2016-05-11 12:25:00,38.26,38.28,38.25,38.27,22892.0,29.1448,29.16,29.1371,29.1524,22892.0
2016-05-11 12:30:00,38.26,38.27,38.2,38.23,152440.0,29.1448,29.1524,29.0991,29.1219,152440.0
2016-05-11 12:35:00,38.23,38.25,38.22,38.24,19569.0,29.1219,29.1371,29.1143,29.1295,19569.0
2016-05-11 12:40:00,38.24,38.25,38.22,38.24,45104.0,29.1295,29.1371,29.1143,29.1295,45104.0
2016-05-11 12:45:00,38.24,38.25,38.22,38.22,13944.0,29.1295,29.1371,29.1143,29.1143,13944.0
2016-05-11 12:50:00,38.23,38.23,38.17,38.18,7978.0,29.1219,29.1219,29.0762,29.0838,7978.0
2016-05-11 12:55:00,38.18,38.19,38.15,38.18,9179.0,29.0838,29.0914,29.061,29.0838,9179.0
2016-05-11 13:00:00,38.19,38.2,38.16,38.2,10206.0,29.0914,29.0991,29.0686,29.0991,10206.0
2016-05-11 13:05:00,38.19,38.21,38.18,38.18,14577.0,29.0914,29.1067,29.0838,29.0838,14577.0
2016-05-11 13:10:00,38.18,38.18,38.13,38.15,29177.0,29.0838,29.0838,29.0457,29.061,29177.0
2016-05-11 13:15:00,38.14,38.14,38.09,38.13,26472.0,29.0534,29.0534,29.0153,29.0457,26472.0
2016-05-11 13:20:00,38.13,38.13,38.08,38.09,17270.0,29.0457,29.0457,29.0076,29.0153,17270.0
2016-05-11 13:25:00,38.09,38.13,38.08,38.12,16977.0,29.0153,29.0457,29.0076,29.0381,16977.0
2016-05-11 13:30:00,38.13,38.17,38.12,38.15,23719.0,29.0457,29.0762,29.0381,29.061,23719.0
2016-05-11 13:35:00,38.15,38.15,38.11,38.12,12634.0,29.061,29.061,29.0305,29.0381,12634.0
2016-05-11 13:40:00,38.12,38.12,38.1,38.1,18655.0,29.0381,29.0381,29.0229,29.0229,18655.0
2016-05-11 13:45:00,38.1,38.17,38.1,38.16,14371.0,29.0229,29.0762,29.0229,29.0686,14371.0
2016-05-11 13:50:00,38.16,38.18,38.13,38.14,25393.0,29.0686,29.0838,29.0457,29.0534,25393.0
2016-05-11 13:55:00,38.14,38.14,38.11,38.12,16722.0,29.0534,29.0534,29.0305,29.0381,16722.0
2016-05-11 14:00:00,38.12,38.13,38.07,38.09,22760.0,29.0381,29.0457,29.0,29.0153,22760.0
2016-05-11 14:05:00,38.09,38.09,38.05,38.05,21955.0,29.0153,29.0153,28.9848,28.9848,21955.0
2016-05-11 14:10:00,38.04,38.09,38.04,38.09,14855.0,28.9772,29.0153,28.9772,29.0153,14855.0
2016-05-11 14:15:00,38.08,38.08,38.0,38.01,38421.0,29.0076,29.0076,28.9467,28.9543,38421.0
2016-05-11 14:20:00,38.0,38.1,37.99,38.06,48610.0,28.9467,29.0229,28.9391,28.9924,48610.0
2016-05-11 14:25:00,38.07,38.1,38.06,38.09,30290.0,29.0,29.0229,28.9924,29.0153,30290.0
2016-05-11 14:30:00,38.09,38.09,38.04,38.04,17405.0,29.0153,29.0153,28.9772,28.9772,17405.0
2016-05-11 14:35:00,38.04,38.04,38.01,38.04,21574.0,28.9772,28.9772,28.9543,28.9772,21574.0
2016-05-11 14:40:00,38.03,38.08,38.02,38.05,38176.0,28.9696,29.0076,28.9619,28.9848,38176.0
2016-05-11 14:45:00,38.05,38.05,37.98,37.99,33064.0,28.9848,28.9848,28.9315,28.9391,33064.0
2016-05-11 14:50:00,37.99,38.0,37.98,37.99,22311.0,28.9391,28.9467,28.9315,28.9391,22311.0
2016-05-11 14:55:00,38.0,38.0,37.98,37.99,48447.0,28.9467,28.9467,28.9315,28.9391,48447.0
2016-05-11 15:00:00,38.0,38.01,37.98,38.0,18528.0,28.9467,28.9543,28.9315,28.9467,18528.0
2016-05-11 15:05:00,37.99,38.03,37.99,38.0,29010.0,28.9391,28.9696,28.9391,28.9467,29010.0
2016-05-11 15:10:00,37.99,38.02,37.99,38.0,13209.0,28.9391,28.9619,28.9391,28.9467,13209.0
2016-05-11 15:15:00,37.99,38.02,37.99,38.01,26130.0,28.9391,28.9619,28.9391,28.9543,26130.0
2016-05-11 15:20:00,37.99,38.01,37.99,38.01,15301.0,28.9391,28.9543,28.9391,28.9543,15301.0
2016-05-11 15:25:00,38.0,38.04,38.0,38.04,21692.0,28.9467,28.9772,28.9467,28.9772,21692.0
2016-05-11 15:30:00,38.03,38.05,38.01,38.05,20743.0,28.9696,28.9848,28.9543,28.9848,20743.0
2016-05-11 15:35:00,38.04,38.04,38.0,38.01,26354.0,28.9772,28.9772,28.9467,28.9543,26354.0
2016-05-11 15:40:00,38.01,38.02,37.99,37.99,19574.0,28.9543,28.9619,28.9391,28.9391,19574.0
2016-05-11 15:45:00,38.0,38.03,37.99,38.0,69390.0,28.9467,28.9696,28.9391,28.9467,69390.0
2016-05-11 15:50:00,38.0,38.01,37.99,38.0,40371.0,28.9467,28.9543,28.9391,28.9467,40371.0
2016-05-11 15:55:00,38.0,38.01,37.97,37.98,88341.0,28.9467,28.9543,28.9239,28.9315,88341.0
2016-05-12 09:30:00,38.25,38.37,38.04,38.35,47316.0,29.1371,29.2286,28.9772,29.2133,47316.0
2016-05-12 09:35:00,38.36,38.41,38.27,38.37,32407.0,29.2209,29.259,29.1524,29.2286,32407.0
2016-05-12 09:40:00,38.37,38.37,38.3,38.31,26058.0,29.2286,29.2286,29.1752,29.1828,26058.0
2016-05-12 09:45:00,38.3,38.41,38.28,38.35,48416.0,29.1752,29.259,29.16,29.2133,48416.0
2016-05-12 09:50:00,38.34,38.47,38.33,38.4,32521.0,29.2057,29.3047,29.1981,29.2514,32521.0
2016-05-12 09:55:00,38.4,38.41,38.25,38.25,19651.0,29.2514,29.259,29.1371,29.1371,19651.0
2016-05-12 10:00:00,38.26,38.45,38.26,38.41,31039.0,29.1448,29.2895,29.1448,29.259,31039.0
2016-05-12 10:05:00,38.4,38.41,38.35,38.4,35449.0,29.2514,29.259,29.2133,29.2514,35449.0
2016-05-12 10:10:00,38.39,38.53,38.37,38.52,66871.0,29.2438,29.3504,29.2286,29.3428,66871.0
2016-05-12 10:15:00,38.53,38.59,38.49,38.49,76322.0,29.3504,29.3961,29.32,29.32,76322.0
2016-05-12 10:20:00,38.49,38.54,38.43,38.51,49986.0,29.32,29.3581,29.2743,29.3352,49986.0
2016-05-12 10:25:00,38.51,38.59,38.5,38.57,44685.0,29.3352,29.3961,29.3276,29.3809,44685.0
2016-05-12 10:30:00,38.56,38.58,38.47,38.5,58680.0,29.3733,29.3885,29.3047,29.3276,58680.0
2016-05-12 10:35:00,38.5,38.57,38.46,38.55,27207.0,29.3276,29.3809,29.2971,29.3657,27207.0
2016-05-12 10:40:00,38.55,38.56,38.46,38.52,55696.0,29.3657,29.3733,29.2971,29.3428,55696.0
2016-05-12 10:45:00,38.51,38.58,38.49,38.52,37276.0,29.3352,29.3885,29.32,29.3428,37276.0
2016-05-12 10:50:00,38.52,38.59,38.51,38.57,38292.0,29.3428,29.3961,29.3352,29.3809,38292.0
2016-05-12 10:55:00,38.56,38.61,38.54,38.56,46936.0,29.3733,29.4114,29.3581,29.3733,46936.0
2016-05-12 11:00:00,38.55,38.55,38.44,38.47,60567.0,29.3657,29.3657,29.2819,29.3047,60567.0
2016-05-12 11:05:00,38.47,38.47,38.4,38.44,42099.0,29.3047,29.3047,29.2514,29.2819,42099.0
2016-05-12 11:10:00,38.44,38.46,38.42,38.44,36962.0,29.2819,29.2971,29.2666,29.2819,36962.0
2016-05-12 11:15:00,38.44,38.68,38.42,38.66,342069.0,29.2819,29.4647,29.2666,29.4495,342069.0
2016-05-12 11:20:00,38.67,38.73,38.65,38.72,79719.0,29.4571,29.5028,29.4418,29.4952,79719.0
2016-05-12 11:25:00,38.71,38.78,38.69,38.78,52257.0,29.4876,29.5409,29.4723,29.5409,52257.0
2016-05-12 11:30:00,38.78,38.79,38.67,38.68,82777.0,29.5409,29.5485,29.4571,29.4647,82777.0
2016-05-12 11:35:00,38.68,38.75,38.66,38.69,34389.0,29.4647,29.518,29.4495,29.4723,34389.0
2016-05-12 11:40:00,38.68,38.7,38.61,38.61,24725.0,29.4647,29.4799,29.4114,29.4114,24725.0
2016-05-12 11:45:00,38.61,38.65,38.61,38.61,29126.0,29.4114,29.4418,29.4114,29.4114,29126.0
2016-05-12 11:50:00,38.62,38.63,38.58,38.6,29085.0,29.419,29.4266,29.3885,29.4038,29085.0
2016-05-12 11:55:00,38.59,38.6,38.43,38.43,38678.0,29.3961,29.4038,29.2743,29.2743,38678.0
2016-05-12 12:00:00,38.43,38.43,38.37,38.39,29528.0,29.2743,29.2743,29.2286,29.2438,29528.0
2016-05-12 12:05:00,38.4,38.47,38.4,38.45,16259.0,29.2514,29.3047,29.2514,29.2895,16259.0
2016-05-12 12:10:00,38.45,38.47,38.43,38.44,12271.0,29.2895,29.3047,29.2743,29.2819,12271.0
2016-05-12 12:15:00,38.45,38.46,38.41,38.44,15712.0,29.2895,29.2971,29.259,29.2819,15712.0
2016-05-12 12:20:00,38.44,38.48,38.43,38.48,15005.0,29.2819,29.3123,29.2743,29.3123,15005.0
2016-05-12 12:25:00,38.47,38.47,38.43,38.43,15328.0,29.3047,29.3047,29.2743,29.2743,15328.0
2016-05-12 12:30:00,38.43,38.47,38.42,38.45,12513.0,29.2743,29.3047,29.2666,29.2895,12513.0
2016-05-12 12:35:00,38.45,38.46,38.39,38.4,21420.0,29.2895,29.2971,29.2438,29.2514,21420.0
2016-05-12 12:40:00,38.4,38.4,38.35,38.36,23410.0,29.2514,29.2514,29.2133,29.2209,23410.0
2016-05-12 12:45:00,38.38,38.41,38.36,38.38,18565.0,29.2362,29.259,29.2209,29.2362,18565.0
2016-05-12 12:50:00,38.38,38.38,38.35,38.37,4295.0,29.2362,29.2362,29.2133,29.2286,4295.0
2016-05-12 12:55:00,38.37,38.39,38.35,38.39,28912.0,29.2286,29.2438,29.2133,29.2438,28912.0
2016-05-12 13:00:00,38.39,38.39,38.35,38.37,17594.0,29.2438,29.2438,29.2133,29.2286,17594.0
2016-05-12 13:05:00,38.37,38.37,38.31,38.33,20464.0,29.2286,29.2286,29.1828,29.1981,20464.0
2016-05-12 13:10:00,38.34,38.34,38.29,38.31,27526.0,29.2057,29.2057,29.1676,29.1828,27526.0
2016-05-12 13:15:00,38.3,38.32,38.24,38.3,40285.0,29.1752,29.1905,29.1295,29.1752,40285.0
2016-05-12 13:20:00,38.3,38.38,38.3,38.36,13975.0,29.1752,29.2362,29.1752,29.2209,13975.0
2016-05-12 13:25:00,38.36,38.44,38.36,38.42,21646.0,29.2209,29.2819,29.2209,29.2666,21646.0
2016-05-12 13:30:00,38.42,38.43,38.39,38.39,11223.0,29.2666,29.2743,29.2438,29.2438,11223.0
2016-05-12 13:35:00,38.38,38.39,38.35,38.37,54355.0,29.2362,29.2438,29.2133,29.2286,54355.0
2016-05-12 13:40:00,38.37,38.44,38.37,38.44,13060.0,29.2286,29.2819,29.2286,29.2819,13060.0
2016-05-12 13:45:00,38.44,38.49,38.43,38.45,21135.0,29.2819,29.32,29.2743,29.2895,21135.0
2016-05-12 13:50:00,38.46,38.48,38.45,38.47,22143.0,29.2971,29.3123,29.2895,29.3047,22143.0
2016-05-12 13:55:00,38.47,38.51,38.43,38.5,33563.0,29.3047,29.3352,29.2743,29.3276,33563.0
2016-05-12 14:00:00,38.52,38.52,38.48,38.49,20153.0,29.3428,29.3428,29.3123,29.32,20153.0
2016-05-12 14:05:00,38.5,38.55,38.5,38.51,18597.0,29.3276,29.3657,29.3276,29.3352,18597.0
2016-05-12 14:10:00,38.51,38.62,38.5,38.59,20030.0,29.3352,29.419,29.3276,29.3961,20030.0
2016-05-12 14:15:00,38.6,38.6,38.57,38.57,24817.0,29.4038,29.4038,29.3809,29.3809,24817.0
2016-05-12 14:20:00,38.58,38.6,38.55,38.57,16952.0,29.3885,29.4038,29.3657,29.3809,16952.0
2016-05-12 14:25:00,38.57,38.62,38.57,38.59,13382.0,29.3809,29.419,29.3809,29.3961,13382.0
2016-05-12 14:30:00,38.59,38.59,38.53,38.54,24565.0,29.3961,29.3961,29.3504,29.3581,24565.0
2016-05-12 14:35:00,38.53,38.55,38.5,38.52,16870.0,29.3504,29.3657,29.3276,29.3428,16870.0
2016-05-12 14:40:00,38.52,38.54,38.51,38.54,8248.0,29.3428,29.3581,29.3352,29.3581,8248.0
2016-05-12 14:45:00,38.53,38.61,38.53,38.61,38426.0,29.3504,29.4114,29.3504,29.4114,38426.0
2016-05-12 14:50:00,38.61,38.66,38.6,38.63,17650.0,29.4114,29.4495,29.4038,29.4266,17650.0
2016-05-12 14:55:00,38.64,38.64,38.57,38.59,13998.0,29.4342,29.4342,29.3809,29.3961,13998.0
2016-05-12 15:00:00,38.59,38.62,38.56,38.61,16911.0,29.3961,29.419,29.3733,29.4114,16911.0
2016-05-12 15:05:00,38.6,38.63,38.59,38.62,26108.0,29.4038,29.4266,29.3961,29.419,26108.0
2016-05-12 15:10:00,38.63,38.66,38.61,38.66,12480.0,29.4266,29.4495,29.4114,29.4495,12480.0
2016-05-12 15:15:00,38.66,38.67,38.6,38.61,23645.0,29.4495,29.4571,29.4038,29.4114,23645.0
2016-05-12 15:20:00,38.61,38.64,38.6,38.62,21472.0,29.4114,29.4342,29.4038,29.419,21472.0
2016-05-12 15:25:00,38.62,38.62,38.59,38.61,15796.0,29.419,29.419,29.3961,29.4114,15796.0
2016-05-12 15:30:00,38.61,38.63,38.58,38.58,23688.0,29.4114,29.4266,29.3885,29.3885,23688.0
2016-05-12 15:35:00,38.58,38.61,38.56,38.59,29307.0,29.3885,29.4114,29.3733,29.3961,29307.0
2016-05-12 15:40:00,38.59,38.6,38.55,38.56,32692.0,29.3961,29.4038,29.3657,29.3733,32692.0
2016-05-12 15:45:00,38.56,38.59,38.54,38.59,46422.0,29.3733,29.3961,29.3581,29.3961,46422.0
2016-05-12 15:50:00,38.59,38.6,38.54,38.55,54417.0,29.3961,29.4038,29.3581,29.3657,54417.0
2016-05-12 15:55:00,38.55,38.56,38.51,38.55,146283.0,29.3657,29.3733,29.3352,29.3657,146283.0
2016-05-13 09:30:00,38.41,38.43,38.11,38.13,55436.0,29.259,29.2743,29.0305,29.0457,55436.0
2016-05-13 09:35:00,38.11,38.25,38.09,38.25,41997.0,29.0305,29.1371,29.0153,29.1371,41997.0
2016-05-13 09:40:00,38.25,38.27,38.2,38.2,29599.0,29.1371,29.1524,29.0991,29.0991,29599.0
2016-05-13 09:45:00,38.21,38.31,38.18,38.29,48662.0,29.1067,29.1828,29.0838,29.1676,48662.0
2016-05-13 09:50:00,38.31,38.32,38.22,38.3,26641.0,29.1828,29.1905,29.1143,29.1752,26641.0
2016-05-13 09:55:00,38.29,38.31,38.1,38.12,78433.0,29.1676,29.1828,29.0229,29.0381,78433.0
2016-05-13 10:00:00,38.13,38.2,38.06,38.12,30697.0,29.0457,29.0991,28.9924,29.0381,30697.0
2016-05-13 10:05:00,38.14,38.2,38.08,38.09,26157.0,29.0534,29.0991,29.0076,29.0153,26157.0
2016-05-13 10:10:00,38.09,38.21,38.07,38.19,22699.0,29.0153,29.1067,29.0,29.0914,22699.0
2016-05-13 10:15:00,38.18,38.23,38.15,38.2,35160.0,29.0838,29.1219,29.061,29.0991,35160.0
2016-05-13 10:20:00,38.19,38.21,38.12,38.18,23044.0,29.0914,29.1067,29.0381,29.0838,23044.0
2016-05-13 10:25:00,38.17,38.2,38.12,38.12,24839.0,29.0762,29.0991,29.0381,29.0381,24839.0
2016-05-13 10:30:00,38.12,38.14,38.07,38.09,20829.0,29.0381,29.0534,29.0,29.0153,20829.0
2016-05-13 10:35:00,38.09,38.14,38.02,38.03,34442.0,29.0153,29.0534,28.9619,28.9696,34442.0
2016-05-13 10:40:00,38.02,38.04,37.95,38.03,59348.0,28.9619,28.9772,28.9086,28.9696,59348.0
2016-05-13 10:45:00,38.02,38.09,38.0,38.07,22831.0,28.9619,29.0153,28.9467,29.0,22831.0
2016-05-13 10:50:00,38.06,38.2,38.06,38.19,28037.0,28.9924,29.0991,28.9924,29.0914,28037.0
2016-05-13 10:55:00,38.19,38.21,38.18,38.19,19787.0,29.0914,29.1067,29.0838,29.0914,19787.0
2016-05-13 11:00:00,38.18,38.21,38.16,38.2,30004.0,29.0838,29.1067,29.0686,29.0991,30004.0
2016-05-13 11:05:00,38.2,38.28,38.2,38.26,38239.0,29.0991,29.16,29.0991,29.1448,38239.0
2016-05-13 11:10:00,38.26,38.26,38.21,38.23,34184.0,29.1448,29.1448,29.1067,29.1219,34184.0
2016-05-13 11:15:00,38.23,38.31,38.2,38.3,22848.0,29.1219,29.1828,29.0991,29.1752,22848.0
2016-05-13 11:20:00,38.31,38.38,38.3,38.34,23492.0,29.1828,29.2362,29.1752,29.2057,23492.0
2016-05-13 11:25:00,38.34,38.36,38.25,38.32,32467.0,29.2057,29.2209,29.1371,29.1905,32467.0
2016-05-13 11:30:00,38.32,38.34,38.2,38.2,28215.0,29.1905,29.2057,29.0991,29.0991,28215.0
2016-05-13 11:35:00,38.21,38.22,38.15,38.15,49087.0,29.1067,29.1143,29.061,29.061,49087.0
2016-05-13 11:40:00,38.14,38.16,38.11,38.15,13710.0,29.0534,29.0686,29.0305,29.061,13710.0
2016-05-13 11:45:00,38.14,38.17,38.13,38.16,12512.0,29.0534,29.0762,29.0457,29.0686,12512.0
2016-05-13 11:50:00,38.15,38.16,38.12,38.13,16897.0,29.061,29.0686,29.0381,29.0457,16897.0
2016-05-13 11:55:00,38.13,38.14,38.09,38.09,29080.0,29.0457,29.0534,29.0153,29.0153,29080.0
2016-05-13 12:00:00,38.08,38.11,38.02,38.04,23047.0,29.0076,29.0305,28.9619,28.9772,23047.0
2016-05-13 12:05:00,38.04,38.07,38.03,38.04,21681.0,28.9772,29.0,28.9696,28.9772,21681.0
2016-05-13 12:10:00,38.04,38.09,38.04,38.08,23482.0,28.9772,29.0153,28.9772,29.0076,23482.0
2016-05-13 12:15:00,38.08,38.09,38.03,38.06,31933.0,29.0076,29.0153,28.9696,28.9924,31933.0
2016-05-13 12:20:00,38.07,38.08,38.05,38.06,17157.0,29.0,29.0076,28.9848,28.9924,17157.0
2016-05-13 12:25:00,38.06,38.1,38.06,38.07,17315.0,28.9924,29.0229,28.9924,29.0,17315.0
2016-05-13 12:30:00,38.07,38.07,38.04,38.05,29326.0,29.0,29.0,28.9772,28.9848,29326.0
2016-05-13 12:35:00,38.05,38.08,38.01,38.03,22609.0,28.9848,29.0076,28.9543,28.9696,22609.0
2016-05-13 12:40:00,38.02,38.06,38.0,38.04,18505.0,28.9619,28.9924,28.9467,28.9772,18505.0
2016-05-13 12:45:00,38.04,38.08,38.03,38.07,13984.0,28.9772,29.0076,28.9696,29.0,13984.0
2016-05-13 12:50:00,38.08,38.08,38.05,38.06,11462.0,29.0076,29.0076,28.9848,28.9924,11462.0
2016-05-13 12:55:00,38.06,38.08,37.98,37.98,66155.0,28.9924,29.0076,28.9315,28.9315,66155.0
2016-05-13 13:00:00,37.99,37.99,37.91,37.93,27372.0,28.9391,28.9391,28.8781,28.8934,27372.0
2016-05-13 13:05:00,37.93,37.94,37.88,37.92,34678.0,28.8934,28.901,28.8553,28.8858,34678.0
2016-05-13 13:10:00,37.93,37.96,37.9,37.95,11959.0,28.8934,28.9162,28.8705,28.9086,11959.0
2016-05-13 13:15:00,37.95,37.99,37.93,37.98,24532.0,28.9086,28.9391,28.8934,28.9315,24532.0
2016-05-13 13:20:00,37.97,37.97,37.91,37.92,11099.0,28.9239,28.9239,28.8781,28.8858,11099.0
2016-05-13 13:25:00,37.92,37.93,37.83,37.84,51784.0,28.8858,28.8934,28.8172,28.8248,51784.0
2016-05-13 13:30:00,37.85,37.88,37.82,37.83,18404.0,28.8324,28.8553,28.8096,28.8172,18404.0
2016-05-13 13:35:00,37.83,37.85,37.81,37.82,27019.0,28.8172,28.8324,28.802,28.8096,27019.0
2016-05-13 13:40:00,37.81,37.88,37.8,37.87,20612.0,28.802,28.8553,28.7944,28.8477,20612.0
2016-05-13 13:45:00,37.86,37.88,37.78,37.78,19395.0,28.8401,28.8553,28.7791,28.7791,19395.0
2016-05-13 13:50:00,37.78,37.78,37.69,37.71,19318.0,28.7791,28.7791,28.7106,28.7258,19318.0
2016-05-13 13:55:00,37.72,37.78,37.71,37.78,21802.0,28.7334,28.7791,28.7258,28.7791,21802.0
2016-05-13 14:00:00,37.77,37.77,37.7,37.72,19909.0,28.7715,28.7715,28.7182,28.7334,19909.0
2016-05-13 14:05:00,37.72,37.72,37.66,37.67,24443.0,28.7334,28.7334,28.6877,28.6953,24443.0
2016-05-13 14:10:00,37.66,37.68,37.61,37.62,22149.0,28.6877,28.7029,28.6496,28.6572,22149.0
2016-05-13 14:15:00,37.62,37.63,37.58,37.59,26827.0,28.6572,28.6649,28.6268,28.6344,26827.0
2016-05-13 14:20:00,37.6,37.6,37.53,37.58,27554.0,28.642,28.642,28.5887,28.6268,27554.0
2016-05-13 14:25:00,37.59,37.63,37.58,37.61,14904.0,28.6344,28.6649,28.6268,28.6496,14904.0
2016-05-13 14:30:00,37.6,37.62,37.57,37.59,32528.0,28.642,28.6572,28.6192,28.6344,32528.0
2016-05-13 14:35:00,37.58,37.59,37.53,37.53,29799.0,28.6268,28.6344,28.5887,28.5887,29799.0
2016-05-13 14:40:00,37.53,37.55,37.49,37.55,25894.0,28.5887,28.6039,28.5582,28.6039,25894.0
2016-05-13 14:45:00,37.55,37.56,37.52,37.54,35618.0,28.6039,28.6115,28.5811,28.5963,35618.0
2016-05-13 14:50:00,37.55,37.55,37.51,37.52,20722.0,28.6039,28.6039,28.5734,28.5811,20722.0
2016-05-13 14:55:00,37.52,37.59,37.5,37.56,60398.0,28.5811,28.6344,28.5658,28.6115,60398.0
2016-05-13 15:00:00,37.56,37.56,37.51,37.54,26851.0,28.6115,28.6115,28.5734,28.5963,26851.0
2016-05-13 15:05:00,37.54,37.55,37.45,37.47,59582.0,28.5963,28.6039,28.5277,28.543,59582.0
2016-05-13 15:10:00,37.48,37.53,37.46,37.53,51137.0,28.5506,28.5887,28.5354,28.5887,51137.0
2016-05-13 15:15:00,37.52,37.55,37.5,37.54,52096.0,28.5811,28.6039,28.5658,28.5963,52096.0
2016-05-13 15:20:00,37.53,37.58,37.53,37.56,39067.0,28.5887,28.6268,28.5887,28.6115,39067.0
2016-05-13 15:25:00,37.56,37.57,37.54,37.57,35876.0,28.6115,28.6192,28.5963,28.6192,35876.0
2016-05-13 15:30:00,37.56,37.6,37.56,37.57,49830.0,28.6115,28.642,28.6115,28.6192,49830.0
2016-05-13 15:35:00,37.57,37.63,37.57,37.6,45984.0,28.6192,28.6649,28.6192,28.642,45984.0
2016-05-13 15:40:00,37.6,37.66,37.6,37.64,52828.0,28.642,28.6877,28.642,28.6725,52828.0
2016-05-13 15:45:00,37.64,37.65,37.6,37.64,82799.0,28.6725,28.6801,28.642,28.6725,82799.0
2016-05-13 15:50:00,37.63,37.69,37.63,37.65,130333.0,28.6649,28.7106,28.6649,28.6801,130333.0
2016-05-13 15:55:00,37.64,37.66,37.62,37.63,149762.0,28.6725,28.6877,28.6572,28.6649,149762.0
2016-05-16 09:30:00,37.28,37.5,37.18,37.48,94542.0,28.6245,28.7934,28.5477,28.7781,94542.0
2016-05-16 09:35:00,37.49,37.63,37.49,37.59,33709.0,28.7858,28.8933,28.7858,28.8625,33709.0
2016-05-16 09:40:00,37.59,37.79,37.58,37.78,21255.0,28.8625,29.0161,28.8549,29.0084,21255.0
2016-05-16 09:45:00,37.78,37.9,37.74,37.78,38099.0,29.0084,29.1006,28.9777,29.0084,38099.0
2016-05-16 09:50:00,37.79,37.83,37.65,37.72,45227.0,29.0161,29.0468,28.9086,28.9624,45227.0
2016-05-16 09:55:00,37.73,37.78,37.61,37.63,31891.0,28.97,29.0084,28.8779,28.8933,31891.0
2016-05-16 10:00:00,37.64,37.69,37.57,37.58,111745.0,28.9009,28.9393,28.8472,28.8549,111745.0
2016-05-16 10:05:00,37.57,37.72,37.56,37.7,31459.0,28.8472,28.9624,28.8395,28.947,31459.0
2016-05-16 10:10:00,37.7,37.87,37.7,37.86,33898.0,28.947,29.0775,28.947,29.0699,33898.0
2016-05-16 10:15:00,37.84,37.89,37.79,37.8,15947.0,29.0545,29.0929,29.0161,29.0238,15947.0
2016-05-16 10:20:00,37.81,37.83,37.74,37.75,15674.0,29.0315,29.0468,28.9777,28.9854,15674.0
2016-05-16 10:25:00,37.76,37.77,37.7,37.72,24526.0,28.9931,29.0008,28.947,28.9624,24526.0
2016-05-16 10:30:00,37.72,37.73,37.69,37.71,21542.0,28.9624,28.97,28.9393,28.9547,21542.0
2016-05-16 10:35:00,37.71,37.78,37.7,37.77,19698.0,28.9547,29.0084,28.947,29.0008,19698.0
2016-05-16 10:40:00,37.77,37.81,37.75,37.76,14022.0,29.0008,29.0315,28.9854,28.9931,14022.0
2016-05-16 10:45:00,37.75,37.8,37.74,37.8,8288.0,28.9854,29.0238,28.9777,29.0238,8288.0
2016-05-16 10:50:00,37.81,37.86,37.8,37.82,21866.0,29.0315,29.0699,29.0238,29.0391,21866.0
2016-05-16 10:55:00,37.82,37.84,37.79,37.83,11940.0,29.0391,29.0545,29.0161,29.0468,11940.0
2016-05-16 11:00:00,37.83,37.85,37.76,37.76,24509.0,29.0468,29.0622,28.9931,28.9931,24509.0
2016-05-16 11:05:00,37.76,37.77,37.73,37.75,14999.0,28.9931,29.0008,28.97,28.9854,14999.0
2016-05-16 11:10:00,37.76,37.77,37.7,37.72,14940.0,28.9931,29.0008,28.947,28.9624,14940.0
2016-05-16 11:15:00,37.72,37.73,37.67,37.69,14399.0,28.9624,28.97,28.924,28.9393,14399.0
2016-05-16 11:20:00,37.69,37.7,37.62,37.63,22491.0,28.9393,28.947,28.8856,28.8933,22491.0
2016-05-16 11:25:00,37.64,37.71,37.64,37.7,17192.0,28.9009,28.9547,28.9009,28.947,17192.0
2016-05-16 11:30:00,37.71,37.71,37.67,37.7,13273.0,28.9547,28.9547,28.924,28.947,13273.0
2016-05-16 11:35:00,37.7,37.7,37.64,37.65,14505.0,28.947,28.947,28.9009,28.9086,14505.0
2016-05-16 11:40:00,37.65,37.69,37.65,37.67,13289.0,28.9086,28.9393,28.9086,28.924,13289.0
2016-05-16 11:45:00,37.67,37.74,37.66,37.73,22693.0,28.924,28.9777,28.9163,28.97,22693.0
2016-05-16 11:50:00,37.74,37.77,37.73,37.76,11390.0,28.9777,29.0008,28.97,28.9931,11390.0
2016-05-16 11:55:00,37.77,37.79,37.76,37.78,12550.0,29.0008,29.0161,28.9931,29.0084,12550.0
2016-05-16 12:00:00,37.78,37.79,37.77,37.78,12771.0,29.0084,29.0161,29.0008,29.0084,12771.0
2016-05-16 12:05:00,37.77,37.81,37.75,37.8,13648.0,29.0008,29.0315,28.9854,29.0238,13648.0
2016-05-16 12:10:00,37.79,37.81,37.75,37.76,12510.0,29.0161,29.0315,28.9854,28.9931,12510.0
2016-05-16 12:15:00,37.75,37.76,37.7,37.7,18475.0,28.9854,28.9931,28.947,28.947,18475.0
2016-05-16 12:20:00,37.7,37.71,37.63,37.66,16044.0,28.947,28.9547,28.8933,28.9163,16044.0
2016-05-16 12:25:00,37.65,37.65,37.59,37.59,14000.0,28.9086,28.9086,28.8625,28.8625,14000.0
2016-05-16 12:30:00,37.58,37.63,37.57,37.63,13815.0,28.8549,28.8933,28.8472,28.8933,13815.0
2016-05-16 12:35:00,37.63,37.63,37.6,37.6,6230.0,28.8933,28.8933,28.8702,28.8702,6230.0
2016-05-16 12:40:00,37.59,37.6,37.58,37.59,8547.0,28.8625,28.8702,28.8549,28.8625,8547.0
2016-05-16 12:45:00,37.6,37.62,37.6,37.6,10179.0,28.8702,28.8856,28.8702,28.8702,10179.0
2016-05-16 12:50:00,37.59,37.64,37.58,37.62,11415.0,28.8625,28.9009,28.8549,28.8856,11415.0
2016-05-16 12:55:00,37.62,37.66,37.61,37.63,7491.0,28.8856,28.9163,28.8779,28.8933,7491.0
2016-05-16 13:00:00,37.64,37.68,37.62,37.65,12608.0,28.9009,28.9317,28.8856,28.9086,12608.0
2016-05-16 13:05:00,37.64,37.64,37.6,37.61,5147.0,28.9009,28.9009,28.8702,28.8779,5147.0
2016-05-16 13:10:00,37.61,37.63,37.6,37.61,9914.0,28.8779,28.8933,28.8702,28.8779,9914.0
2016-05-16 13:15:00,37.61,37.62,37.59,37.6,12398.0,28.8779,28.8856,28.8625,28.8702,12398.0
2016-05-16 13:20:00,37.6,37.62,37.58,37.58,12431.0,28.8702,28.8856,28.8549,28.8549,12431.0
2016-05-16 13:25:00,37.58,37.61,37.58,37.61,9204.0,28.8549,28.8779,28.8549,28.8779,9204.0
2016-05-16 13:30:00,37.62,37.62,37.58,37.58,15203.0,28.8856,28.8856,28.8549,28.8549,15203.0
2016-05-16 13:35:00,37.58,37.62,37.58,37.6,9019.0,28.8549,28.8856,28.8549,28.8702,9019.0
2016-05-16 13:40:00,37.59,37.6,37.55,37.56,12078.0,28.8625,28.8702,28.8318,28.8395,12078.0
2016-05-16 13:45:00,37.55,37.56,37.54,37.55,37263.0,28.8318,28.8395,28.8242,28.8318,37263.0
2016-05-16 13:50:00,37.55,37.58,37.55,37.55,11524.0,28.8318,28.8549,28.8318,28.8318,11524.0
2016-05-16 13:55:00,37.55,37.6,37.55,37.57,9347.0,28.8318,28.8702,28.8318,28.8472,9347.0
2016-05-16 14:00:00,37.57,37.65,37.57,37.65,11741.0,28.8472,28.9086,28.8472,28.9086,11741.0
2016-05-16 14:05:00,37.65,37.68,37.64,37.68,9470.0,28.9086,28.9317,28.9009,28.9317,9470.0
2016-05-16 14:10:00,37.68,37.71,37.67,37.7,9966.0,28.9317,28.9547,28.924,28.947,9966.0
2016-05-16 14:15:00,37.71,37.73,37.65,37.65,23465.0,28.9547,28.97,28.9086,28.9086,23465.0
2016-05-16 14:20:00,37.64,37.69,37.64,37.69,15691.0,28.9009,28.9393,28.9009,28.9393,15691.0
2016-05-16 14:25:00,37.67,37.71,37.66,37.7,12539.0,28.924,28.9547,28.9163,28.947,12539.0
2016-05-16 14:30:00,37.7,37.7,37.67,37.7,9843.0,28.947,28.947,28.924,28.947,9843.0
2016-05-16 14:35:00,37.69,37.71,37.69,37.7,9927.0,28.9393,28.9547,28.9393,28.947,9927.0
2016-05-16 14:40:00,37.7,37.73,37.7,37.72,14830.0,28.947,28.97,28.947,28.9624,14830.0
2016-05-16 14:45:00,37.72,37.78,37.72,37.75,17155.0,28.9624,29.0084,28.9624,28.9854,17155.0
2016-05-16 14:50:00,37.75,37.75,37.72,37.74,10267.0,28.9854,28.9854,28.9624,28.9777,10267.0
2016-05-16 14:55:00,37.74,37.77,37.74,37.74,12932.0,28.9777,29.0008,28.9777,28.9777,12932.0
2016-05-16 15:00:00,37.74,37.77,37.72,37.76,19203.0,28.9777,29.0008,28.9624,28.9931,19203.0
2016-05-16 15:05:00,37.77,37.79,37.74,37.79,13682.0,29.0008,29.0161,28.9777,29.0161,13682.0
2016-05-16 15:10:00,37.78,37.78,37.75,37.75,11030.0,29.0084,29.0084,28.9854,28.9854,11030.0
2016-05-16 15:15:00,37.75,37.77,37.73,37.76,18491.0,28.9854,29.0008,28.97,28.9931,18491.0
2016-05-16 15:20:00,37.76,37.76,37.73,37.74,12502.0,28.9931,28.9931,28.97,28.9777,12502.0
2016-05-16 15:25:00,37.74,37.76,37.73,37.75,17156.0,28.9777,28.9931,28.97,28.9854,17156.0
2016-05-16 15:30:00,37.75,37.75,37.7,37.72,27737.0,28.9854,28.9854,28.947,28.9624,27737.0
2016-05-16 15:35:00,37.72,37.74,37.71,37.73,26221.0,28.9624,28.9777,28.9547,28.97,26221.0
2016-05-16 15:40:00,37.72,37.72,37.65,37.66,29662.0,28.9624,28.9624,28.9086,28.9163,29662.0
2016-05-16 15:45:00,37.65,37.66,37.6,37.62,62866.0,28.9086,28.9163,28.8702,28.8856,62866.0
2016-05-16 15:50:00,37.62,37.65,37.6,37.61,45122.0,28.8856,28.9086,28.8702,28.8779,45122.0
2016-05-16 15:55:00,37.6,37.66,37.59,37.65,122457.0,28.8702,28.9163,28.8625,28.9086,122457.0
2016-05-17 09:30:00,37.44,37.82,37.36,37.77,53483.0,28.7474,29.0391,28.6859,29.0008,53483.0
2016-05-17 09:35:00,37.74,37.76,37.56,37.59,22624.0,28.9777,28.9931,28.8395,28.8625,22624.0
2016-05-17 09:40:00,37.61,37.75,37.6,37.72,30358.0,28.8779,28.9854,28.8702,28.9624,30358.0
2016-05-17 09:45:00,37.71,37.8,37.66,37.79,42650.0,28.9547,29.0238,28.9163,29.0161,42650.0
2016-05-17 09:50:00,37.8,37.8,37.69,37.74,47554.0,29.0238,29.0238,28.9393,28.9777,47554.0
2016-05-17 09:55:00,37.75,37.86,37.72,37.83,54337.0,28.9854,29.0699,28.9624,29.0468,54337.0
2016-05-17 10:00:00,37.85,37.86,37.63,37.66,39239.0,29.0622,29.0699,28.8933,28.9163,39239.0
2016-05-17 10:05:00,37.66,37.7,37.62,37.62,21229.0,28.9163,28.947,28.8856,28.8856,21229.0
2016-05-17 10:10:00,37.62,37.67,37.47,37.56,30491.0,28.8856,28.924,28.7704,28.8395,30491.0
2016-05-17 10:15:00,37.57,37.57,37.45,37.53,32615.0,28.8472,28.8472,28.7551,28.8165,32615.0
2016-05-17 10:20:00,37.54,37.74,37.54,37.68,30856.0,28.8242,28.9777,28.8242,28.9317,30856.0
2016-05-17 10:25:00,37.68,37.72,37.67,37.68,13534.0,28.9317,28.9624,28.924,28.9317,13534.0
2016-05-17 10:30:00,37.68,37.68,37.6,37.64,21279.0,28.9317,28.9317,28.8702,28.9009,21279.0
2016-05-17 10:35:00,37.65,37.71,37.65,37.7,19463.0,28.9086,28.9547,28.9086,28.947,19463.0
2016-05-17 10:40:00,37.71,37.77,37.7,37.77,19481.0,28.9547,29.0008,28.947,29.0008,19481.0
2016-05-17 10:45:00,37.77,37.81,37.72,37.73,23682.0,29.0008,29.0315,28.9624,28.97,23682.0
2016-05-17 10:50:00,37.73,37.78,37.72,37.78,19201.0,28.97,29.0084,28.9624,29.0084,19201.0
2016-05-17 10:55:00,37.78,37.82,37.76,37.81,15066.0,29.0084,29.0391,28.9931,29.0315,15066.0
2016-05-17 11:00:00,37.81,37.82,37.78,37.82,12725.0,29.0315,29.0391,29.0084,29.0391,12725.0
2016-05-17 11:05:00,37.82,37.83,37.78,37.83,23608.0,29.0391,29.0468,29.0084,29.0468,23608.0
2016-05-17 11:10:00,37.83,37.86,37.82,37.83,17929.0,29.0468,29.0699,29.0391,29.0468,17929.0
2016-05-17 11:15:00,37.83,37.88,37.82,37.82,18102.0,29.0468,29.0852,29.0391,29.0391,18102.0
2016-05-17 11:20:00,37.82,37.84,37.82,37.83,6488.0,29.0391,29.0545,29.0391,29.0468,6488.0
2016-05-17 11:25:00,37.83,37.83,37.74,37.75,18497.0,29.0468,29.0468,28.9777,28.9854,18497.0
2016-05-17 11:30:00,37.76,37.77,37.73,37.76,13282.0,28.9931,29.0008,28.97,28.9931,13282.0
2016-05-17 11:35:00,37.76,37.8,37.75,37.77,17285.0,28.9931,29.0238,28.9854,29.0008,17285.0
2016-05-17 11:40:00,37.79,37.8,37.76,37.8,13660.0,29.0161,29.0238,28.9931,29.0238,13660.0
2016-05-17 11:45:00,37.81,37.86,37.81,37.86,14721.0,29.0315,29.0699,29.0315,29.0699,14721.0
2016-05-17 11:50:00,37.87,37.89,37.85,37.86,10014.0,29.0775,29.0929,29.0622,29.0699,10014.0
2016-05-17 11:55:00,37.85,37.87,37.84,37.84,21134.0,29.0622,29.0775,29.0545,29.0545,21134.0
2016-05-17 12:00:00,37.84,37.85,37.8,37.84,16962.0,29.0545,29.0622,29.0238,29.0545,16962.0
2016-05-17 12:05:00,37.84,37.85,37.79,37.8,16702.0,29.0545,29.0622,29.0161,29.0238,16702.0
2016-05-17 12:10:00,37.81,37.81,37.75,37.75,40961.0,29.0315,29.0315,28.9854,28.9854,40961.0
2016-05-17 12:15:00,37.75,37.78,37.72,37.75,34698.0,28.9854,29.0084,28.9624,28.9854,34698.0
2016-05-17 12:20:00,37.75,37.78,37.74,37.75,23379.0,28.9854,29.0084,28.9777,28.9854,23379.0
2016-05-17 12:25:00,37.74,37.79,37.74,37.79,35410.0,28.9777,29.0161,28.9777,29.0161,35410.0
2016-05-17 12:30:00,37.79,37.79,37.69,37.71,18448.0,29.0161,29.0161,28.9393,28.9547,18448.0
2016-05-17 12:35:00,37.72,37.75,37.71,37.74,19478.0,28.9624,28.9854,28.9547,28.9777,19478.0
2016-05-17 12:40:00,37.73,37.75,37.71,37.73,14336.0,28.97,28.9854,28.9547,28.97,14336.0
2016-05-17 12:45:00,37.72,37.73,37.71,37.72,16142.0,28.9624,28.97,28.9547,28.9624,16142.0
2016-05-17 12:50:00,37.71,37.71,37.65,37.66,20574.0,28.9547,28.9547,28.9086,28.9163,20574.0
2016-05-17 12:55:00,37.65,37.67,37.63,37.65,12252.0,28.9086,28.924,28.8933,28.9086,12252.0
2016-05-17 13:00:00,37.64,37.65,37.61,37.61,17763.0,28.9009,28.9086,28.8779,28.8779,17763.0
2016-05-17 13:05:00,37.62,37.67,37.6,37.66,35004.0,28.8856,28.924,28.8702,28.9163,35004.0
2016-05-17 13:10:00,37.66,37.7,37.66,37.7,16284.0,28.9163,28.947,28.9163,28.947,16284.0
2016-05-17 13:15:00,37.69,37.7,37.67,37.69,21119.0,28.9393,28.947,28.924,28.9393,21119.0
2016-05-17 13:20:00,37.69,37.72,37.69,37.7,16969.0,28.9393,28.9624,28.9393,28.947,16969.0
2016-05-17 13:25:00,37.7,37.75,37.7,37.74,13355.0,28.947,28.9854,28.947,28.9777,13355.0
2016-05-17 13:30:00,37.75,37.76,37.7,37.7,19117.0,28.9854,28.9931,28.947,28.947,19117.0
2016-05-17 13:35:00,37.7,37.73,37.69,37.71,16003.0,28.947,28.97,28.9393,28.9547,16003.0
2016-05-17 13:40:00,37.71,37.74,37.7,37.7,22590.0,28.9547,28.9777,28.947,28.947,22590.0
2016-05-17 13:45:00,37.7,37.73,37.66,37.69,27018.0,28.947,28.97,28.9163,28.9393,27018.0
2016-05-17 13:50:00,37.69,37.69,37.65,37.68,10678.0,28.9393,28.9393,28.9086,28.9317,10678.0
2016-05-17 13:55:00,37.69,37.7,37.59,37.59,20234.0,28.9393,28.947,28.8625,28.8625,20234.0
2016-05-17 14:00:00,37.59,37.64,37.56,37.62,33194.0,28.8625,28.9009,28.8395,28.8856,33194.0
2016-05-17 14:05:00,37.61,37.63,37.53,37.53,25139.0,28.8779,28.8933,28.8165,28.8165,25139.0
2016-05-17 14:10:00,37.52,37.56,37.5,37.56,21819.0,28.8088,28.8395,28.7934,28.8395,21819.0
2016-05-17 14:15:00,37.57,37.57,37.49,37.51,30376.0,28.8472,28.8472,28.7858,28.8011,30376.0
2016-05-17 14:20:00,37.51,37.54,37.47,37.48,21894.0,28.8011,28.8242,28.7704,28.7781,21894.0
2016-05-17 14:25:00,37.48,37.54,37.44,37.52,35960.0,28.7781,28.8242,28.7474,28.8088,35960.0
2016-05-17 14:30:00,37.52,37.53,37.46,37.46,22924.0,28.8088,28.8165,28.7627,28.7627,22924.0
2016-05-17 14:35:00,37.45,37.52,37.44,37.5,33457.0,28.7551,28.8088,28.7474,28.7934,33457.0
2016-05-17 14:40:00,37.51,37.51,37.45,37.48,25131.0,28.8011,28.8011,28.7551,28.7781,25131.0
2016-05-17 14:45:00,37.47,37.5,37.46,37.47,21162.0,28.7704,28.7934,28.7627,28.7704,21162.0
2016-05-17 14:50:00,37.46,37.5,37.43,37.45,34693.0,28.7627,28.7934,28.7397,28.7551,34693.0
2016-05-17 14:55:00,37.44,37.52,37.42,37.5,22355.0,28.7474,28.8088,28.732,28.7934,22355.0
2016-05-17 15:00:00,37.49,37.49,37.45,37.47,27617.0,28.7858,28.7858,28.7551,28.7704,27617.0
2016-05-17 15:05:00,37.48,37.57,37.48,37.55,40866.0,28.7781,28.8472,28.7781,28.8318,40866.0
2016-05-17 15:10:00,37.55,37.55,37.5,37.51,25448.0,28.8318,28.8318,28.7934,28.8011,25448.0
2016-05-17 15:15:00,37.51,37.51,37.46,37.46,32104.0,28.8011,28.8011,28.7627,28.7627,32104.0
2016-05-17 15:20:00,37.47,37.48,37.44,37.45,35607.0,28.7704,28.7781,28.7474,28.7551,35607.0
2016-05-17 15:25:00,37.44,37.44,37.37,37.43,33548.0,28.7474,28.7474,28.6936,28.7397,33548.0
2016-05-17 15:30:00,37.44,37.46,37.42,37.44,29919.0,28.7474,28.7627,28.732,28.7474,29919.0
2016-05-17 15:35:00,37.44,37.51,37.43,37.51,40355.0,28.7474,28.8011,28.7397,28.8011,40355.0
2016-05-17 15:40:00,37.5,37.5,37.46,37.49,55003.0,28.7934,28.7934,28.7627,28.7858,55003.0
2016-05-17 15:45:00,37.49,37.49,37.45,37.46,68016.0,28.7858,28.7858,28.7551,28.7627,68016.0
2016-05-17 15:50:00,37.46,37.48,37.44,37.46,59258.0,28.7627,28.7781,28.7474,28.7627,59258.0
2016-05-17 15:55:00,37.45,37.49,37.45,37.48,113600.0,28.7551,28.7858,28.7551,28.7781,113600.0
2016-05-18 09:30:00,37.2,37.27,37.08,37.22,80565.0,28.5631,28.6168,28.471,28.5785,80565.0
2016-05-18 09:35:00,37.22,37.36,37.18,37.32,52144.0,28.5785,28.6859,28.5477,28.6552,52144.0
2016-05-18 09:40:00,37.29,37.53,37.29,37.43,55951.0,28.6322,28.8165,28.6322,28.7397,55951.0
2016-05-18 09:45:00,37.44,37.51,37.37,37.4,41911.0,28.7474,28.8011,28.6936,28.7167,41911.0
2016-05-18 09:50:00,37.4,37.64,37.39,37.62,55734.0,28.7167,28.9009,28.709,28.8856,55734.0
2016-05-18 09:55:00,37.61,37.69,37.55,37.69,81463.0,28.8779,28.9393,28.8318,28.9393,81463.0
2016-05-18 10:00:00,37.7,37.7,37.59,37.65,38617.0,28.947,28.947,28.8625,28.9086,38617.0
2016-05-18 10:05:00,37.64,37.72,37.61,37.68,36479.0,28.9009,28.9624,28.8779,28.9317,36479.0
2016-05-18 10:10:00,37.68,37.82,37.67,37.8,42573.0,28.9317,29.0391,28.924,29.0238,42573.0
2016-05-18 10:15:00,37.79,37.81,37.74,37.76,28420.0,29.0161,29.0315,28.9777,28.9931,28420.0
2016-05-18 10:20:00,37.75,37.79,37.73,37.76,34938.0,28.9854,29.0161,28.97,28.9931,34938.0
2016-05-18 10:25:00,37.75,37.77,37.72,37.75,36640.0,28.9854,29.0008,28.9624,28.9854,36640.0
2016-05-18 10:30:00,37.75,37.76,37.64,37.69,34959.0,28.9854,28.9931,28.9009,28.9393,34959.0
2016-05-18 10:35:00,37.68,37.68,37.61,37.62,21285.0,28.9317,28.9317,28.8779,28.8856,21285.0
2016-05-18 10:40:00,37.61,37.62,37.55,37.59,35162.0,28.8779,28.8856,28.8318,28.8625,35162.0
2016-05-18 10:45:00,37.58,37.65,37.57,37.57,33804.0,28.8549,28.9086,28.8472,28.8472,33804.0
2016-05-18 10:50:00,37.56,37.62,37.51,37.52,18086.0,28.8395,28.8856,28.8011,28.8088,18086.0
2016-05-18 10:55:00,37.52,37.56,37.5,37.52,19742.0,28.8088,28.8395,28.7934,28.8088,19742.0
2016-05-18 11:00:00,37.52,37.57,37.5,37.52,30516.0,28.8088,28.8472,28.7934,28.8088,30516.0
2016-05-18 11:05:00,37.52,37.55,37.46,37.51,17169.0,28.8088,28.8318,28.7627,28.8011,17169.0
2016-05-18 11:10:00,37.52,37.54,37.51,37.52,12461.0,28.8088,28.8242,28.8011,28.8088,12461.0
2016-05-18 11:15:00,37.53,37.55,37.48,37.53,25210.0,28.8165,28.8318,28.7781,28.8165,25210.0
2016-05-18 11:20:00,37.53,37.57,37.5,37.51,33654.0,28.8165,28.8472,28.7934,28.8011,33654.0
2016-05-18 11:25:00,37.52,37.59,37.52,37.56,39356.0,28.8088,28.8625,28.8088,28.8395,39356.0
2016-05-18 11:30:00,37.57,37.61,37.54,37.59,17568.0,28.8472,28.8779,28.8242,28.8625,17568.0
2016-05-18 11:35:00,37.59,37.72,37.58,37.72,22218.0,28.8625,28.9624,28.8549,28.9624,22218.0
2016-05-18 11:40:00,37.71,37.74,37.69,37.69,29599.0,28.9547,28.9777,28.9393,28.9393,29599.0
2016-05-18 11:45:00,37.7,37.7,37.63,37.64,43013.0,28.947,28.947,28.8933,28.9009,43013.0
2016-05-18 11:50:00,37.64,37.67,37.61,37.65,42267.0,28.9009,28.924,28.8779,28.9086,42267.0
2016-05-18 11:55:00,37.65,37.68,37.57,37.59,69966.0,28.9086,28.9317,28.8472,28.8625,69966.0
2016-05-18 12:00:00,37.59,37.59,37.48,37.49,13208.0,28.8625,28.8625,28.7781,28.7858,13208.0
2016-05-18 12:05:00,37.5,37.5,37.44,37.45,15542.0,28.7934,28.7934,28.7474,28.7551,15542.0
2016-05-18 12:10:00,37.45,37.53,37.45,37.5,17695.0,28.7551,28.8165,28.7551,28.7934,17695.0
2016-05-18 12:15:00,37.5,37.51,37.47,37.47,15051.0,28.7934,28.8011,28.7704,28.7704,15051.0
2016-05-18 12:20:00,37.47,37.51,37.47,37.51,10549.0,28.7704,28.8011,28.7704,28.8011,10549.0
2016-05-18 12:25:00,37.51,37.51,37.46,37.49,15328.0,28.8011,28.8011,28.7627,28.7858,15328.0
2016-05-18 12:30:00,37.51,37.54,37.49,37.54,14529.0,28.8011,28.8242,28.7858,28.8242,14529.0
2016-05-18 12:35:00,37.54,37.55,37.5,37.52,46928.0,28.8242,28.8318,28.7934,28.8088,46928.0
2016-05-18 12:40:00,37.51,37.53,37.51,37.52,7527.0,28.8011,28.8165,28.8011,28.8088,7527.0
2016-05-18 12:45:00,37.51,37.52,37.5,37.5,8829.0,28.8011,28.8088,28.7934,28.7934,8829.0
2016-05-18 12:50:00,37.5,37.52,37.49,37.51,10208.0,28.7934,28.8088,28.7858,28.8011,10208.0
2016-05-18 12:55:00,37.52,37.57,37.5,37.57,42943.0,28.8088,28.8472,28.7934,28.8472,42943.0
2016-05-18 13:00:00,37.57,37.64,37.53,37.61,79536.0,28.8472,28.9009,28.8165,28.8779,79536.0
2016-05-18 13:05:00,37.59,37.61,37.57,37.57,5791.0,28.8625,28.8779,28.8472,28.8472,5791.0
2016-05-18 13:10:00,37.58,37.63,37.58,37.62,9508.0,28.8549,28.8933,28.8549,28.8856,9508.0
2016-05-18 13:15:00,37.63,37.64,37.61,37.64,9021.0,28.8933,28.9009,28.8779,28.9009,9021.0
2016-05-18 13:20:00,37.64,37.71,37.64,37.68,21195.0,28.9009,28.9547,28.9009,28.9317,21195.0
2016-05-18 13:25:00,37.68,37.7,37.66,37.66,12100.0,28.9317,28.947,28.9163,28.9163,12100.0
2016-05-18 13:30:00,37.66,37.72,37.65,37.69,26171.0,28.9163,28.9624,28.9086,28.9393,26171.0
2016-05-18 13:35:00,37.7,37.71,37.69,37.69,11067.0,28.947,28.9547,28.9393,28.9393,11067.0
2016-05-18 13:40:00,37.69,37.72,37.68,37.7,16004.0,28.9393,28.9624,28.9317,28.947,16004.0
2016-05-18 13:45:00,37.7,37.72,37.68,37.7,18166.0,28.947,28.9624,28.9317,28.947,18166.0
2016-05-18 13:50:00,37.69,37.71,37.66,37.7,23246.0,28.9393,28.9547,28.9163,28.947,23246.0
2016-05-18 13:55:00,37.7,37.7,37.65,37.65,14015.0,28.947,28.947,28.9086,28.9086,14015.0
2016-05-18 14:00:00,37.65,37.65,37.42,37.42,50784.0,28.9086,28.9086,28.732,28.732,50784.0
2016-05-18 14:05:00,37.4,37.47,37.28,37.47,35094.0,28.7167,28.7704,28.6245,28.7704,35094.0
2016-05-18 14:10:00,37.46,37.47,37.35,37.36,26598.0,28.7627,28.7704,28.6783,28.6859,26598.0
2016-05-18 14:15:00,37.36,37.44,37.3,37.43,31775.0,28.6859,28.7474,28.6399,28.7397,31775.0
2016-05-18 14:20:00,37.43,37.43,37.34,37.43,29562.0,28.7397,28.7397,28.6706,28.7397,29562.0
2016-05-18 14:25:00,37.43,37.43,37.26,37.28,45329.0,28.7397,28.7397,28.6092,28.6245,45329.0
2016-05-18 14:30:00,37.25,37.29,37.21,37.28,29049.0,28.6015,28.6322,28.5708,28.6245,29049.0
2016-05-18 14:35:00,37.29,37.38,37.26,37.34,29708.0,28.6322,28.7013,28.6092,28.6706,29708.0
2016-05-18 14:40:00,37.34,37.42,37.3,37.36,27183.0,28.6706,28.732,28.6399,28.6859,27183.0
2016-05-18 14:45:00,37.36,37.44,37.33,37.43,34274.0,28.6859,28.7474,28.6629,28.7397,34274.0
2016-05-18 14:50:00,37.43,37.5,37.38,37.39,32022.0,28.7397,28.7934,28.7013,28.709,32022.0
2016-05-18 14:55:00,37.39,37.42,37.36,37.4,29424.0,28.709,28.732,28.6859,28.7167,29424.0
2016-05-18 15:00:00,37.41,37.48,37.39,37.47,33501.0,28.7243,28.7781,28.709,28.7704,33501.0
2016-05-18 15:05:00,37.46,37.49,37.44,37.46,35636.0,28.7627,28.7858,28.7474,28.7627,35636.0
2016-05-18 15:10:00,37.46,37.47,37.35,37.4,32971.0,28.7627,28.7704,28.6783,28.7167,32971.0
2016-05-18 15:15:00,37.4,37.4,37.35,37.4,27021.0,28.7167,28.7167,28.6783,28.7167,27021.0
2016-05-18 15:20:00,37.4,37.4,37.3,37.31,33844.0,28.7167,28.7167,28.6399,28.6476,33844.0
2016-05-18 15:25:00,37.31,37.33,37.27,37.28,39791.0,28.6476,28.6629,28.6168,28.6245,39791.0
2016-05-18 15:30:00,37.27,37.39,37.27,37.38,45519.0,28.6168,28.709,28.6168,28.7013,45519.0
2016-05-18 15:35:00,37.38,37.39,37.29,37.3,45125.0,28.7013,28.709,28.6322,28.6399,45125.0
2016-05-18 15:40:00,37.3,37.4,37.3,37.39,57018.0,28.6399,28.7167,28.6399,28.709,57018.0
2016-05-18 15:45:00,37.4,37.46,37.39,37.44,54791.0,28.7167,28.7627,28.709,28.7474,54791.0
2016-05-18 15:50:00,37.44,37.45,37.41,37.44,61904.0,28.7474,28.7551,28.7243,28.7474,61904.0
2016-05-18 15:55:00,37.43,37.52,37.42,37.5,122769.0,28.7397,28.8088,28.732,28.7934,122769.0
2016-05-19 09:30:00,37.3,37.41,37.15,37.33,57266.0,28.6399,28.7243,28.5247,28.6629,57266.0
2016-05-19 09:35:00,37.35,37.38,37.26,37.3,14897.0,28.6783,28.7013,28.6092,28.6399,14897.0
2016-05-19 09:40:00,37.27,37.55,37.27,37.52,22715.0,28.6168,28.8318,28.6168,28.8088,22715.0
2016-05-19 09:45:00,37.52,37.55,37.36,37.43,31923.0,28.8088,28.8318,28.6859,28.7397,31923.0
2016-05-19 09:50:00,37.43,37.46,37.24,37.25,113953.0,28.7397,28.7627,28.5938,28.6015,113953.0
2016-05-19 09:55:00,37.24,37.25,37.12,37.16,43717.0,28.5938,28.6015,28.5017,28.5324,43717.0
2016-05-19 10:00:00,37.15,37.25,37.13,37.23,29517.0,28.5247,28.6015,28.5093,28.5861,29517.0
2016-05-19 10:05:00,37.23,37.23,37.08,37.11,33483.0,28.5861,28.5861,28.471,28.494,33483.0
2016-05-19 10:10:00,37.11,37.11,37.0,37.05,52968.0,28.494,28.494,28.4095,28.4479,52968.0
2016-05-19 10:15:00,37.05,37.14,37.03,37.14,22322.0,28.4479,28.517,28.4326,28.517,22322.0
2016-05-19 10:20:00,37.11,37.28,37.11,37.27,45705.0,28.494,28.6245,28.494,28.6168,45705.0
2016-05-19 10:25:00,37.26,37.39,37.23,37.39,13357.0,28.6092,28.709,28.5861,28.709,13357.0
2016-05-19 10:30:00,37.41,37.48,37.38,37.46,44956.0,28.7243,28.7781,28.7013,28.7627,44956.0
2016-05-19 10:35:00,37.47,37.5,37.39,37.39,89548.0,28.7704,28.7934,28.709,28.709,89548.0
2016-05-19 10:40:00,37.38,37.46,37.36,37.46,19285.0,28.7013,28.7627,28.6859,28.7627,19285.0
2016-05-19 10:45:00,37.47,37.47,37.34,37.41,18413.0,28.7704,28.7704,28.6706,28.7243,18413.0
2016-05-19 10:50:00,37.41,37.41,37.3,37.33,28159.0,28.7243,28.7243,28.6399,28.6629,28159.0
2016-05-19 10:55:00,37.34,37.35,37.3,37.31,30033.0,28.6706,28.6783,28.6399,28.6476,30033.0
2016-05-19 11:00:00,37.32,37.39,37.31,37.35,32512.0,28.6552,28.709,28.6476,28.6783,32512.0
2016-05-19 11:05:00,37.34,37.42,37.3,37.41,42419.0,28.6706,28.732,28.6399,28.7243,42419.0
2016-05-19 11:10:00,37.4,37.43,37.34,37.41,48558.0,28.7167,28.7397,28.6706,28.7243,48558.0
2016-05-19 11:15:00,37.41,37.53,37.4,37.51,20970.0,28.7243,28.8165,28.7167,28.8011,20970.0
2016-05-19 11:20:00,37.49,37.49,37.42,37.47,12561.0,28.7858,28.7858,28.732,28.7704,12561.0
2016-05-19 11:25:00,37.46,37.49,37.43,37.48,40223.0,28.7627,28.7858,28.7397,28.7781,40223.0
2016-05-19 11:30:00,37.47,37.51,37.4,37.51,43715.0,28.7704,28.8011,28.7167,28.8011,43715.0
2016-05-19 11:35:00,37.5,37.57,37.49,37.55,85459.0,28.7934,28.8472,28.7858,28.8318,85459.0
2016-05-19 11:40:00,37.55,37.68,37.55,37.66,68883.0,28.8318,28.9317,28.8318,28.9163,68883.0
2016-05-19 11:45:00,37.66,37.69,37.62,37.69,20994.0,28.9163,28.9393,28.8856,28.9393,20994.0
2016-05-19 11:50:00,37.69,37.71,37.66,37.68,22776.0,28.9393,28.9547,28.9163,28.9317,22776.0
2016-05-19 11:55:00,37.69,37.8,37.69,37.76,36554.0,28.9393,29.0238,28.9393,28.9931,36554.0
2016-05-19 12:00:00,37.76,37.79,37.72,37.79,72653.0,28.9931,29.0161,28.9624,29.0161,72653.0
2016-05-19 12:05:00,37.79,37.84,37.75,37.82,31156.0,29.0161,29.0545,28.9854,29.0391,31156.0
2016-05-19 12:10:00,37.82,37.89,37.81,37.89,57105.0,29.0391,29.0929,29.0315,29.0929,57105.0
2016-05-19 12:15:00,37.9,37.93,37.86,37.91,22301.0,29.1006,29.1236,29.0699,29.1083,22301.0
2016-05-19 12:20:00,37.91,37.99,37.91,37.98,24376.0,29.1083,29.1697,29.1083,29.162,24376.0
2016-05-19 12:25:00,37.96,37.98,37.88,37.89,21167.0,29.1466,29.162,29.0852,29.0929,21167.0
2016-05-19 12:30:00,37.87,37.88,37.75,37.75,40491.0,29.0775,29.0852,28.9854,28.9854,40491.0
2016-05-19 12:35:00,37.75,37.82,37.73,37.8,18025.0,28.9854,29.0391,28.97,29.0238,18025.0
2016-05-19 12:40:00,37.8,37.8,37.76,37.77,11935.0,29.0238,29.0238,28.9931,29.0008,11935.0
2016-05-19 12:45:00,37.78,37.79,37.71,37.71,15704.0,29.0084,29.0161,28.9547,28.9547,15704.0
2016-05-19 12:50:00,37.72,37.74,37.67,37.68,20666.0,28.9624,28.9777,28.924,28.9317,20666.0
2016-05-19 12:55:00,37.66,37.67,37.62,37.62,18784.0,28.9163,28.924,28.8856,28.8856,18784.0
2016-05-19 13:00:00,37.62,37.7,37.61,37.7,21130.0,28.8856,28.947,28.8779,28.947,21130.0
2016-05-19 13:05:00,37.7,37.85,37.7,37.84,46204.0,28.947,29.0622,28.947,29.0545,46204.0
2016-05-19 13:10:00,37.83,37.94,37.79,37.94,39477.0,29.0468,29.1313,29.0161,29.1313,39477.0
2016-05-19 13:15:00,37.94,37.97,37.92,37.95,69212.0,29.1313,29.1543,29.1159,29.139,69212.0
2016-05-19 13:20:00,37.95,37.96,37.83,37.87,26743.0,29.139,29.1466,29.0468,29.0775,26743.0
2016-05-19 13:25:00,37.86,37.92,37.85,37.91,14380.0,29.0699,29.1159,29.0622,29.1083,14380.0
2016-05-19 13:30:00,37.91,38.0,37.89,38.0,50116.0,29.1083,29.1774,29.0929,29.1774,50116.0
2016-05-19 13:35:00,38.0,38.02,37.96,37.99,37626.0,29.1774,29.1927,29.1466,29.1697,37626.0
2016-05-19 13:40:00,37.98,38.06,37.98,38.04,21776.0,29.162,29.2234,29.162,29.2081,21776.0
2016-05-19 13:45:00,38.04,38.06,38.0,38.01,29509.0,29.2081,29.2234,29.1774,29.185,29509.0
2016-05-19 13:50:00,38.01,38.04,37.98,38.01,17481.0,29.185,29.2081,29.162,29.185,17481.0
2016-05-19 13:55:00,38.0,38.04,37.99,38.0,20310.0,29.1774,29.2081,29.1697,29.1774,20310.0
2016-05-19 14:00:00,38.0,38.05,37.98,38.03,37418.0,29.1774,29.2157,29.162,29.2004,37418.0
2016-05-19 14:05:00,38.04,38.13,38.04,38.13,50178.0,29.2081,29.2772,29.2081,29.2772,50178.0
2016-05-19 14:10:00,38.13,38.21,38.13,38.2,84762.0,29.2772,29.3386,29.2772,29.3309,84762.0
2016-05-19 14:15:00,38.21,38.24,38.18,38.23,96863.0,29.3386,29.3616,29.3156,29.354,96863.0
2016-05-19 14:20:00,38.23,38.23,38.13,38.13,51697.0,29.354,29.354,29.2772,29.2772,51697.0
2016-05-19 14:25:00,38.14,38.22,38.14,38.2,38560.0,29.2849,29.3463,29.2849,29.3309,38560.0
2016-05-19 14:30:00,38.18,38.19,38.09,38.1,35872.0,29.3156,29.3232,29.2465,29.2541,35872.0
2016-05-19 14:35:00,38.09,38.13,38.04,38.07,31756.0,29.2465,29.2772,29.2081,29.2311,31756.0
2016-05-19 14:40:00,38.07,38.11,38.05,38.1,25711.0,29.2311,29.2618,29.2157,29.2541,25711.0
2016-05-19 14:45:00,38.11,38.11,38.08,38.11,24479.0,29.2618,29.2618,29.2388,29.2618,24479.0
2016-05-19 14:50:00,38.11,38.14,38.08,38.11,42668.0,29.2618,29.2849,29.2388,29.2618,42668.0
2016-05-19 14:55:00,38.11,38.18,38.11,38.16,48160.0,29.2618,29.3156,29.2618,29.3002,48160.0
2016-05-19 15:00:00,38.16,38.19,38.12,38.17,56676.0,29.3002,29.3232,29.2695,29.3079,56676.0
2016-05-19 15:05:00,38.17,38.19,38.15,38.18,45863.0,29.3079,29.3232,29.2925,29.3156,45863.0
2016-05-19 15:10:00,38.18,38.23,38.17,38.23,36800.0,29.3156,29.354,29.3079,29.354,36800.0
2016-05-19 15:15:00,38.23,38.27,38.19,38.27,63954.0,29.354,29.3847,29.3232,29.3847,63954.0
2016-05-19 15:20:00,38.27,38.36,38.27,38.35,167038.0,29.3847,29.4538,29.3847,29.4461,167038.0
2016-05-19 15:25:00,38.35,38.38,38.31,38.32,97383.0,29.4461,29.4691,29.4154,29.4231,97383.0
2016-05-19 15:30:00,38.32,38.34,38.24,38.24,74952.0,29.4231,29.4384,29.3616,29.3616,74952.0
2016-05-19 15:35:00,38.24,38.32,38.24,38.31,53479.0,29.3616,29.4231,29.3616,29.4154,53479.0
2016-05-19 15:40:00,38.32,38.34,38.27,38.28,85575.0,29.4231,29.4384,29.3847,29.3923,85575.0
2016-05-19 15:45:00,38.29,38.37,38.28,38.37,101789.0,29.4,29.4615,29.3923,29.4615,101789.0
2016-05-19 15:50:00,38.37,38.37,38.35,38.36,87452.0,29.4615,29.4615,29.4461,29.4538,87452.0
2016-05-19 15:55:00,38.36,38.38,38.35,38.36,256696.0,29.4538,29.4691,29.4461,29.4538,256696.0
2016-05-20 09:30:00,38.59,39.25,38.54,39.19,304173.0,29.6304,30.1371,29.592,30.0911,304173.0
2016-05-20 09:35:00,39.22,39.29,38.97,39.0,78533.0,30.1141,30.1679,29.9221,29.9452,78533.0
2016-05-20 09:40:00,39.0,39.09,39.0,39.02,61817.0,29.9452,30.0143,29.9452,29.9605,61817.0
2016-05-20 09:45:00,39.01,39.01,38.87,38.95,152200.0,29.9529,29.9529,29.8454,29.9068,152200.0
2016-05-20 09:50:00,38.96,39.01,38.87,38.87,54937.0,29.9145,29.9529,29.8454,29.8454,54937.0
2016-05-20 09:55:00,38.86,38.96,38.82,38.96,91349.0,29.8377,29.9145,29.807,29.9145,91349.0
2016-05-20 10:00:00,38.97,39.03,38.91,39.02,62457.0,29.9221,29.9682,29.8761,29.9605,62457.0
2016-05-20 10:05:00,39.03,39.13,38.99,39.12,67472.0,29.9682,30.045,29.9375,30.0373,67472.0
2016-05-20 10:10:00,39.11,39.29,39.09,39.27,43308.0,30.0296,30.1679,30.0143,30.1525,43308.0
2016-05-20 10:15:00,39.27,39.36,39.23,39.35,63662.0,30.1525,30.2216,30.1218,30.2139,63662.0
2016-05-20 10:20:00,39.36,39.41,39.23,39.28,61506.0,30.2216,30.26,30.1218,30.1602,61506.0
2016-05-20 10:25:00,39.27,39.34,39.2,39.2,69299.0,30.1525,30.2062,30.0987,30.0987,69299.0
2016-05-20 10:30:00,39.2,39.21,39.11,39.2,63521.0,30.0987,30.1064,30.0296,30.0987,63521.0
2016-05-20 10:35:00,39.2,39.33,39.2,39.27,32885.0,30.0987,30.1986,30.0987,30.1525,32885.0
2016-05-20 10:40:00,39.27,39.31,39.23,39.23,28234.0,30.1525,30.1832,30.1218,30.1218,28234.0
2016-05-20 10:45:00,39.23,39.33,39.21,39.31,42711.0,30.1218,30.1986,30.1064,30.1832,42711.0
2016-05-20 10:50:00,39.32,39.49,39.29,39.46,173949.0,30.1909,30.3214,30.1679,30.2984,173949.0
2016-05-20 10:55:00,39.45,39.49,39.36,39.36,60641.0,30.2907,30.3214,30.2216,30.2216,60641.0
2016-05-20 11:00:00,39.35,39.39,39.29,39.36,48053.0,30.2139,30.2446,30.1679,30.2216,48053.0
2016-05-20 11:05:00,39.35,39.38,39.34,39.37,47772.0,30.2139,30.237,30.2062,30.2293,47772.0
2016-05-20 11:10:00,39.38,39.44,39.35,39.44,54301.0,30.237,30.283,30.2139,30.283,54301.0
2016-05-20 11:15:00,39.44,39.47,39.4,39.45,45800.0,30.283,30.3061,30.2523,30.2907,45800.0
2016-05-20 11:20:00,39.45,39.48,39.4,39.41,32004.0,30.2907,30.3137,30.2523,30.26,32004.0
2016-05-20 11:25:00,39.42,39.46,39.39,39.41,40149.0,30.2677,30.2984,30.2446,30.26,40149.0
2016-05-20 11:30:00,39.41,39.43,39.33,39.4,95885.0,30.26,30.2753,30.1986,30.2523,95885.0
2016-05-20 11:35:00,39.39,39.48,39.39,39.44,35491.0,30.2446,30.3137,30.2446,30.283,35491.0
2016-05-20 11:40:00,39.43,39.47,39.4,39.45,27772.0,30.2753,30.3061,30.2523,30.2907,27772.0
2016-05-20 11:45:00,39.45,39.49,39.44,39.47,37095.0,30.2907,30.3214,30.283,30.3061,37095.0
2016-05-20 11:50:00,39.48,39.5,39.46,39.47,37722.0,30.3137,30.3291,30.2984,30.3061,37722.0
2016-05-20 11:55:00,39.47,39.53,39.45,39.51,50969.0,30.3061,30.3521,30.2907,30.3368,50969.0
2016-05-20 12:00:00,39.51,39.53,39.47,39.51,44871.0,30.3368,30.3521,30.3061,30.3368,44871.0
2016-05-20 12:05:00,39.5,39.55,39.5,39.52,35428.0,30.3291,30.3675,30.3291,30.3445,35428.0
2016-05-20 12:10:00,39.53,39.58,39.52,39.55,43389.0,30.3521,30.3905,30.3445,30.3675,43389.0
2016-05-20 12:15:00,39.55,39.63,39.54,39.62,63666.0,30.3675,30.4289,30.3598,30.4212,63666.0
2016-05-20 12:20:00,39.62,39.72,39.61,39.7,82836.0,30.4212,30.498,30.4136,30.4827,82836.0
2016-05-20 12:25:00,39.7,39.76,39.67,39.74,59472.0,30.4827,30.5287,30.4596,30.5134,59472.0
2016-05-20 12:30:00,39.73,39.74,39.67,39.67,32991.0,30.5057,30.5134,30.4596,30.4596,32991.0
2016-05-20 12:35:00,39.67,39.7,39.59,39.65,43795.0,30.4596,30.4827,30.3982,30.4443,43795.0
2016-05-20 12:40:00,39.64,39.66,39.61,39.64,26370.0,30.4366,30.4519,30.4136,30.4366,26370.0
2016-05-20 12:45:00,39.64,39.69,39.63,39.69,29212.0,30.4366,30.475,30.4289,30.475,29212.0
2016-05-20 12:50:00,39.7,39.75,39.66,39.71,54846.0,30.4827,30.5211,30.4519,30.4903,54846.0
2016-05-20 12:55:00,39.71,39.76,39.69,39.75,136700.0,30.4903,30.5287,30.475,30.5211,136700.0
2016-05-20 13:00:00,39.74,39.79,39.71,39.77,109393.0,30.5134,30.5518,30.4903,30.5364,109393.0
2016-05-20 13:05:00,39.77,39.81,39.76,39.8,49038.0,30.5364,30.5671,30.5287,30.5594,49038.0
2016-05-20 13:10:00,39.8,39.9,39.79,39.89,112391.0,30.5594,30.6362,30.5518,30.6285,112391.0
2016-05-20 13:15:00,39.88,39.96,39.88,39.95,56227.0,30.6209,30.6823,30.6209,30.6746,56227.0
2016-05-20 13:20:00,39.96,40.0,39.95,39.98,99451.0,30.6823,30.713,30.6746,30.6977,99451.0
2016-05-20 13:25:00,39.99,40.01,39.97,40.01,78896.0,30.7053,30.7207,30.69,30.7207,78896.0
2016-05-20 13:30:00,40.0,40.01,39.93,39.98,127276.0,30.713,30.7207,30.6593,30.6977,127276.0
2016-05-20 13:35:00,39.99,39.99,39.91,39.97,78711.0,30.7053,30.7053,30.6439,30.69,78711.0
2016-05-20 13:40:00,39.96,40.04,39.95,40.03,73905.0,30.6823,30.7437,30.6746,30.736,73905.0
2016-05-20 13:45:00,40.02,40.07,40.01,40.05,53358.0,30.7284,30.7668,30.7207,30.7514,53358.0
2016-05-20 13:50:00,40.05,40.11,40.04,40.1,52669.0,30.7514,30.7975,30.7437,30.7898,52669.0
2016-05-20 13:55:00,40.1,40.12,40.09,40.12,48549.0,30.7898,30.8051,30.7821,30.8051,48549.0
2016-05-20 14:00:00,40.12,40.13,40.07,40.08,71727.0,30.8051,30.8128,30.7668,30.7744,71727.0
2016-05-20 14:05:00,40.08,40.08,40.01,40.04,59016.0,30.7744,30.7744,30.7207,30.7437,59016.0
2016-05-20 14:10:00,40.03,40.03,39.93,39.94,80661.0,30.736,30.736,30.6593,30.6669,80661.0
2016-05-20 14:15:00,39.94,39.95,39.87,39.87,34639.0,30.6669,30.6746,30.6132,30.6132,34639.0
2016-05-20 14:20:00,39.87,39.97,39.87,39.94,56244.0,30.6132,30.69,30.6132,30.6669,56244.0
2016-05-20 14:25:00,39.94,39.95,39.9,39.92,35925.0,30.6669,30.6746,30.6362,30.6516,35925.0
2016-05-20 14:30:00,39.93,39.93,39.84,39.87,49337.0,30.6593,30.6593,30.5902,30.6132,49337.0
2016-05-20 14:35:00,39.86,39.9,39.86,39.9,50101.0,30.6055,30.6362,30.6055,30.6362,50101.0
2016-05-20 14:40:00,39.9,39.91,39.81,39.81,28232.0,30.6362,30.6439,30.5671,30.5671,28232.0
2016-05-20 14:45:00,39.82,39.86,39.8,39.84,68416.0,30.5748,30.6055,30.5594,30.5902,68416.0
2016-05-20 14:50:00,39.84,39.85,39.82,39.82,35750.0,30.5902,30.5978,30.5748,30.5748,35750.0
2016-05-20 14:55:00,39.83,39.85,39.79,39.79,80706.0,30.5825,30.5978,30.5518,30.5518,80706.0
2016-05-20 15:00:00,39.79,39.83,39.76,39.76,65608.0,30.5518,30.5825,30.5287,30.5287,65608.0
2016-05-20 15:05:00,39.76,39.8,39.71,39.78,84177.0,30.5287,30.5594,30.4903,30.5441,84177.0
2016-05-20 15:10:00,39.79,39.88,39.75,39.88,74208.0,30.5518,30.6209,30.5211,30.6209,74208.0
2016-05-20 15:15:00,39.87,39.88,39.8,39.8,64806.0,30.6132,30.6209,30.5594,30.5594,64806.0
2016-05-20 15:20:00,39.8,39.81,39.74,39.75,72370.0,30.5594,30.5671,30.5134,30.5211,72370.0
2016-05-20 15:25:00,39.75,39.79,39.74,39.76,57514.0,30.5211,30.5518,30.5134,30.5287,57514.0
2016-05-20 15:30:00,39.75,39.79,39.73,39.73,70133.0,30.5211,30.5518,30.5057,30.5057,70133.0
2016-05-20 15:35:00,39.73,39.79,39.72,39.76,96806.0,30.5057,30.5518,30.498,30.5287,96806.0
2016-05-20 15:40:00,39.76,39.8,39.74,39.78,86487.0,30.5287,30.5594,30.5134,30.5441,86487.0
2016-05-20 15:45:00,39.77,39.8,39.75,39.75,114220.0,30.5364,30.5594,30.5211,30.5211,114220.0
2016-05-20 15:50:00,39.76,39.8,39.75,39.8,133525.0,30.5287,30.5594,30.5211,30.5594,133525.0
2016-05-20 15:55:00,39.8,39.84,39.79,39.83,239266.0,30.5594,30.5902,30.5518,30.5825,239266.0
2016-05-23 09:30:00,39.73,40.18,39.63,40.04,69489.0,30.5057,30.8512,30.4289,30.7437,69489.0
2016-05-23 09:35:00,40.04,40.16,40.01,40.14,48257.0,30.7437,30.8359,30.7207,30.8205,48257.0
2016-05-23 09:40:00,40.15,40.22,40.01,40.01,52577.0,30.8282,30.8819,30.7207,30.7207,52577.0
2016-05-23 09:45:00,40.01,40.17,39.93,40.17,46044.0,30.7207,30.8435,30.6593,30.8435,46044.0
2016-05-23 09:50:00,40.17,40.22,40.06,40.2,38982.0,30.8435,30.8819,30.7591,30.8666,38982.0
2016-05-23 09:55:00,40.2,40.26,40.06,40.09,68959.0,30.8666,30.9126,30.7591,30.7821,68959.0
2016-05-23 10:00:00,40.1,40.23,40.09,40.16,60984.0,30.7898,30.8896,30.7821,30.8359,60984.0
2016-05-23 10:05:00,40.16,40.26,40.14,40.24,122346.0,30.8359,30.9126,30.8205,30.8973,122346.0
2016-05-23 10:10:00,40.24,40.35,40.24,40.34,72956.0,30.8973,30.9817,30.8973,30.9741,72956.0
2016-05-23 10:15:00,40.33,40.39,40.28,40.34,38800.0,30.9664,31.0125,30.928,30.9741,38800.0
2016-05-23 10:20:00,40.35,40.42,40.34,40.41,44311.0,30.9817,31.0355,30.9741,31.0278,44311.0
2016-05-23 10:25:00,40.41,40.46,40.35,40.36,56489.0,31.0278,31.0662,30.9817,30.9894,56489.0
2016-05-23 10:30:00,40.35,40.53,40.35,40.49,131344.0,30.9817,31.12,30.9817,31.0892,131344.0
2016-05-23 10:35:00,40.48,40.56,40.45,40.47,160783.0,31.0816,31.143,31.0585,31.0739,160783.0
2016-05-23 10:40:00,40.47,40.49,40.44,40.47,43815.0,31.0739,31.0892,31.0508,31.0739,43815.0
2016-05-23 10:45:00,40.48,40.59,40.46,40.58,93128.0,31.0816,31.166,31.0662,31.1583,93128.0
2016-05-23 10:50:00,40.58,40.62,40.54,40.6,55973.0,31.1583,31.1891,31.1276,31.1737,55973.0
2016-05-23 10:55:00,40.6,40.67,40.59,40.65,100862.0,31.1737,31.2274,31.166,31.2121,100862.0
2016-05-23 11:00:00,40.64,40.65,40.54,40.58,68099.0,31.2044,31.2121,31.1276,31.1583,68099.0
2016-05-23 11:05:00,40.58,40.65,40.53,40.57,57180.0,31.1583,31.2121,31.12,31.1507,57180.0
2016-05-23 11:10:00,40.57,40.58,40.43,40.49,50754.0,31.1507,31.1583,31.0432,31.0892,50754.0
2016-05-23 11:15:00,40.48,40.67,40.45,40.67,105837.0,31.0816,31.2274,31.0585,31.2274,105837.0
2016-05-23 11:20:00,40.68,40.69,40.58,40.69,58704.0,31.2351,31.2428,31.1583,31.2428,58704.0
2016-05-23 11:25:00,40.69,40.75,40.69,40.74,45848.0,31.2428,31.2889,31.2428,31.2812,45848.0
2016-05-23 11:30:00,40.74,40.74,40.58,40.6,75535.0,31.2812,31.2812,31.1583,31.1737,75535.0
2016-05-23 11:35:00,40.6,40.65,40.58,40.65,37675.0,31.1737,31.2121,31.1583,31.2121,37675.0
2016-05-23 11:40:00,40.65,40.67,40.58,40.61,63896.0,31.2121,31.2274,31.1583,31.1814,63896.0
2016-05-23 11:45:00,40.61,40.67,40.59,40.67,32251.0,31.1814,31.2274,31.166,31.2274,32251.0
2016-05-23 11:50:00,40.68,40.68,40.61,40.66,35555.0,31.2351,31.2351,31.1814,31.2198,35555.0
2016-05-23 11:55:00,40.66,40.71,40.62,40.68,33004.0,31.2198,31.2582,31.1891,31.2351,33004.0
2016-05-23 12:00:00,40.68,40.69,40.64,40.64,39763.0,31.2351,31.2428,31.2044,31.2044,39763.0
2016-05-23 12:05:00,40.64,40.67,40.58,40.58,39966.0,31.2044,31.2274,31.1583,31.1583,39966.0
2016-05-23 12:10:00,40.58,40.59,40.52,40.54,46693.0,31.1583,31.166,31.1123,31.1276,46693.0
2016-05-23 12:15:00,40.55,40.57,40.48,40.5,33492.0,31.1353,31.1507,31.0816,31.0969,33492.0
2016-05-23 12:20:00,40.5,40.51,40.46,40.5,28263.0,31.0969,31.1046,31.0662,31.0969,28263.0
2016-05-23 12:25:00,40.5,40.53,40.47,40.52,24011.0,31.0969,31.12,31.0739,31.1123,24011.0
2016-05-23 12:30:00,40.52,40.59,40.49,40.57,53315.0,31.1123,31.166,31.0892,31.1507,53315.0
2016-05-23 12:35:00,40.57,40.61,40.55,40.56,27879.0,31.1507,31.1814,31.1353,31.143,27879.0
2016-05-23 12:40:00,40.55,40.63,40.54,40.63,28394.0,31.1353,31.1967,31.1276,31.1967,28394.0
2016-05-23 12:45:00,40.63,40.63,40.54,40.57,33135.0,31.1967,31.1967,31.1276,31.1507,33135.0
2016-05-23 12:50:00,40.57,40.58,40.55,40.57,17312.0,31.1507,31.1583,31.1353,31.1507,17312.0
2016-05-23 12:55:00,40.57,40.6,40.56,40.58,20916.0,31.1507,31.1737,31.143,31.1583,20916.0
2016-05-23 13:00:00,40.59,40.63,40.58,40.59,29167.0,31.166,31.1967,31.1583,31.166,29167.0
2016-05-23 13:05:00,40.59,40.61,40.57,40.58,15821.0,31.166,31.1814,31.1507,31.1583,15821.0
2016-05-23 13:10:00,40.58,40.59,40.56,40.58,39272.0,31.1583,31.166,31.143,31.1583,39272.0
2016-05-23 13:15:00,40.57,40.57,40.51,40.53,29905.0,31.1507,31.1507,31.1046,31.12,29905.0
2016-05-23 13:20:00,40.52,40.53,40.48,40.48,21017.0,31.1123,31.12,31.0816,31.0816,21017.0
2016-05-23 13:25:00,40.48,40.49,40.46,40.48,29868.0,31.0816,31.0892,31.0662,31.0816,29868.0
2016-05-23 13:30:00,40.48,40.48,40.47,40.47,11278.0,31.0816,31.0816,31.0739,31.0739,11278.0
2016-05-23 13:35:00,40.47,40.58,40.47,40.58,54080.0,31.0739,31.1583,31.0739,31.1583,54080.0
2016-05-23 13:40:00,40.58,40.6,40.52,40.53,51448.0,31.1583,31.1737,31.1123,31.12,51448.0
2016-05-23 13:45:00,40.52,40.54,40.49,40.53,26119.0,31.1123,31.1276,31.0892,31.12,26119.0
2016-05-23 13:50:00,40.52,40.53,40.5,40.51,29521.0,31.1123,31.12,31.0969,31.1046,29521.0
2016-05-23 13:55:00,40.52,40.6,40.5,40.59,38966.0,31.1123,31.1737,31.0969,31.166,38966.0
2016-05-23 14:00:00,40.59,40.62,40.58,40.58,32970.0,31.166,31.1891,31.1583,31.1583,32970.0
2016-05-23 14:05:00,40.58,40.6,40.57,40.6,16079.0,31.1583,31.1737,31.1507,31.1737,16079.0
2016-05-23 14:10:00,40.6,40.64,40.58,40.6,43829.0,31.1737,31.2044,31.1583,31.1737,43829.0
2016-05-23 14:15:00,40.6,40.63,40.6,40.63,28002.0,31.1737,31.1967,31.1737,31.1967,28002.0
2016-05-23 14:20:00,40.62,40.63,40.57,40.58,31645.0,31.1891,31.1967,31.1507,31.1583,31645.0
2016-05-23 14:25:00,40.58,40.63,40.53,40.62,43264.0,31.1583,31.1967,31.12,31.1891,43264.0
2016-05-23 14:30:00,40.62,40.64,40.6,40.64,32786.0,31.1891,31.2044,31.1737,31.2044,32786.0
2016-05-23 14:35:00,40.63,40.66,40.63,40.66,26611.0,31.1967,31.2198,31.1967,31.2198,26611.0
2016-05-23 14:40:00,40.66,40.66,40.65,40.66,9119.0,31.2198,31.2198,31.2121,31.2198,9119.0
2016-05-23 14:45:00,40.66,40.67,40.62,40.62,43787.0,31.2198,31.2274,31.1891,31.1891,43787.0
2016-05-23 14:50:00,40.63,40.67,40.62,40.63,27638.0,31.1967,31.2274,31.1891,31.1967,27638.0
2016-05-23 14:55:00,40.64,40.66,40.61,40.63,42086.0,31.2044,31.2198,31.1814,31.1967,42086.0
2016-05-23 15:00:00,40.62,40.65,40.61,40.62,27671.0,31.1891,31.2121,31.1814,31.1891,27671.0
2016-05-23 15:05:00,40.61,40.64,40.61,40.62,70864.0,31.1814,31.2044,31.1814,31.1891,70864.0
2016-05-23 15:10:00,40.62,40.62,40.54,40.55,36191.0,31.1891,31.1891,31.1276,31.1353,36191.0
2016-05-23 15:15:00,40.55,40.6,40.54,40.58,42662.0,31.1353,31.1737,31.1276,31.1583,42662.0
2016-05-23 15:20:00,40.57,40.58,40.54,40.55,35451.0,31.1507,31.1583,31.1276,31.1353,35451.0
2016-05-23 15:25:00,40.55,40.56,40.53,40.54,39162.0,31.1353,31.143,31.12,31.1276,39162.0
2016-05-23 15:30:00,40.54,40.58,40.53,40.54,99171.0,31.1276,31.1583,31.12,31.1276,99171.0
2016-05-23 15:35:00,40.54,40.54,40.47,40.47,71074.0,31.1276,31.1276,31.0739,31.0739,71074.0
2016-05-23 15:40:00,40.47,40.49,40.45,40.48,79435.0,31.0739,31.0892,31.0585,31.0816,79435.0
2016-05-23 15:45:00,40.48,40.49,40.46,40.48,113356.0,31.0816,31.0892,31.0662,31.0816,113356.0
2016-05-23 15:50:00,40.48,40.48,40.44,40.44,93419.0,31.0816,31.0816,31.0508,31.0508,93419.0
2016-05-23 15:55:00,40.44,40.45,40.43,40.45,220873.0,31.0508,31.0585,31.0432,31.0585,220873.0
2016-05-24 09:30:00,41.23,41.87,41.0,41.33,535781.0,31.6574,32.1488,31.4808,31.7342,535781.0
2016-05-24 09:35:00,41.33,41.75,41.27,41.67,227793.0,31.7342,32.0567,31.6881,31.9953,227793.0
2016-05-24 09:40:00,41.67,41.82,41.65,41.7,191659.0,31.9953,32.1104,31.9799,32.0183,191659.0
2016-05-24 09:45:00,41.69,41.77,41.64,41.74,302089.0,32.0106,32.0721,31.9722,32.049,302089.0
2016-05-24 09:50:00,41.72,41.79,41.64,41.72,135713.0,32.0337,32.0874,31.9722,32.0337,135713.0
2016-05-24 09:55:00,41.73,41.73,41.5,41.51,120157.0,32.0413,32.0413,31.8647,31.8724,120157.0
2016-05-24 10:00:00,41.51,41.63,41.48,41.51,127858.0,31.8724,31.9646,31.8494,31.8724,127858.0
2016-05-24 10:05:00,41.51,41.55,41.47,41.52,210549.0,31.8724,31.9031,31.8417,31.8801,210549.0
2016-05-24 10:10:00,41.52,41.61,41.33,41.44,172439.0,31.8801,31.9492,31.7342,31.8187,172439.0
2016-05-24 10:15:00,41.44,41.65,41.43,41.65,151680.0,31.8187,31.9799,31.811,31.9799,151680.0
2016-05-24 10:20:00,41.65,41.68,41.59,41.66,33930.0,31.9799,32.003,31.9338,31.9876,33930.0
2016-05-24 10:25:00,41.66,41.68,41.52,41.53,80796.0,31.9876,32.003,31.8801,31.8878,80796.0
2016-05-24 10:30:00,41.53,41.6,41.52,41.55,52090.0,31.8878,31.9415,31.8801,31.9031,52090.0
2016-05-24 10:35:00,41.55,41.59,41.5,41.52,132717.0,31.9031,31.9338,31.8647,31.8801,132717.0
2016-05-24 10:40:00,41.52,41.55,41.49,41.5,48549.0,31.8801,31.9031,31.8571,31.8647,48549.0
2016-05-24 10:45:00,41.5,41.52,41.42,41.49,68187.0,31.8647,31.8801,31.8033,31.8571,68187.0
2016-05-24 10:50:00,41.5,41.54,41.48,41.54,42354.0,31.8647,31.8955,31.8494,31.8955,42354.0
2016-05-24 10:55:00,41.54,41.56,41.49,41.53,43701.0,31.8955,31.9108,31.8571,31.8878,43701.0
2016-05-24 11:00:00,41.54,41.54,41.48,41.49,68656.0,31.8955,31.8955,31.8494,31.8571,68656.0
2016-05-24 11:05:00,41.49,41.5,41.44,41.46,62025.0,31.8571,31.8647,31.8187,31.834,62025.0
2016-05-24 11:10:00,41.47,41.55,41.47,41.54,58235.0,31.8417,31.9031,31.8417,31.8955,58235.0
2016-05-24 11:15:00,41.55,41.6,41.54,41.59,38601.0,31.9031,31.9415,31.8955,31.9338,38601.0
2016-05-24 11:20:00,41.59,41.71,41.59,41.7,56425.0,31.9338,32.026,31.9338,32.0183,56425.0
2016-05-24 11:25:00,41.7,41.73,41.65,41.65,45123.0,32.0183,32.0413,31.9799,31.9799,45123.0
2016-05-24 11:30:00,41.64,41.67,41.62,41.66,32762.0,31.9722,31.9953,31.9569,31.9876,32762.0
2016-05-24 11:35:00,41.65,41.66,41.56,41.57,43996.0,31.9799,31.9876,31.9108,31.9185,43996.0
2016-05-24 11:40:00,41.58,41.58,41.52,41.54,34970.0,31.9262,31.9262,31.8801,31.8955,34970.0
2016-05-24 11:45:00,41.55,41.6,41.53,41.59,51630.0,31.9031,31.9415,31.8878,31.9338,51630.0
2016-05-24 11:50:00,41.59,41.6,41.56,41.59,30664.0,31.9338,31.9415,31.9108,31.9338,30664.0
2016-05-24 11:55:00,41.59,41.65,41.59,41.63,42559.0,31.9338,31.9799,31.9338,31.9646,42559.0
2016-05-24 12:00:00,41.62,41.65,41.6,41.6,25856.0,31.9569,31.9799,31.9415,31.9415,25856.0
2016-05-24 12:05:00,41.61,41.63,41.58,41.61,26694.0,31.9492,31.9646,31.9262,31.9492,26694.0
2016-05-24 12:10:00,41.61,41.61,41.57,41.6,26123.0,31.9492,31.9492,31.9185,31.9415,26123.0
2016-05-24 12:15:00,41.59,41.6,41.59,41.59,13936.0,31.9338,31.9415,31.9338,31.9338,13936.0
2016-05-24 12:20:00,41.6,41.67,41.59,41.62,34252.0,31.9415,31.9953,31.9338,31.9569,34252.0
2016-05-24 12:25:00,41.63,41.64,41.59,41.64,24323.0,31.9646,31.9722,31.9338,31.9722,24323.0
2016-05-24 12:30:00,41.64,41.68,41.63,41.66,47554.0,31.9722,32.003,31.9646,31.9876,47554.0
2016-05-24 12:35:00,41.66,41.7,41.66,41.7,30198.0,31.9876,32.0183,31.9876,32.0183,30198.0
2016-05-24 12:40:00,41.7,41.72,41.69,41.71,61761.0,32.0183,32.0337,32.0106,32.026,61761.0
2016-05-24 12:45:00,41.71,41.77,41.71,41.77,104806.0,32.026,32.0721,32.026,32.0721,104806.0
2016-05-24 12:50:00,41.76,41.8,41.72,41.79,43433.0,32.0644,32.0951,32.0337,32.0874,43433.0
2016-05-24 12:55:00,41.8,41.83,41.79,41.83,35264.0,32.0951,32.1181,32.0874,32.1181,35264.0
2016-05-24 13:00:00,41.83,41.9,41.8,41.88,73224.0,32.1181,32.1719,32.0951,32.1565,73224.0
2016-05-24 13:05:00,41.89,41.91,41.88,41.91,43328.0,32.1642,32.1796,32.1565,32.1796,43328.0
2016-05-24 13:10:00,41.91,41.91,41.82,41.89,103058.0,32.1796,32.1796,32.1104,32.1642,103058.0
2016-05-24 13:15:00,41.9,41.94,41.9,41.93,37220.0,32.1719,32.2026,32.1719,32.1949,37220.0
2016-05-24 13:20:00,41.93,41.94,41.88,41.88,44366.0,32.1949,32.2026,32.1565,32.1565,44366.0
2016-05-24 13:25:00,41.88,41.91,41.87,41.9,59437.0,32.1565,32.1796,32.1488,32.1719,59437.0
2016-05-24 13:30:00,41.9,41.9,41.84,41.84,36932.0,32.1719,32.1719,32.1258,32.1258,36932.0
2016-05-24 13:35:00,41.84,41.85,41.78,41.83,63651.0,32.1258,32.1335,32.0797,32.1181,63651.0
2016-05-24 13:40:00,41.84,41.88,41.83,41.88,29559.0,32.1258,32.1565,32.1181,32.1565,29559.0
2016-05-24 13:45:00,41.88,41.91,41.87,41.9,41964.0,32.1565,32.1796,32.1488,32.1719,41964.0
2016-05-24 13:50:00,41.9,41.97,41.89,41.96,48753.0,32.1719,32.2256,32.1642,32.2179,48753.0
2016-05-24 13:55:00,41.97,41.97,41.92,41.93,33966.0,32.2256,32.2256,32.1872,32.1949,33966.0
2016-05-24 14:00:00,41.94,41.95,41.93,41.94,25389.0,32.2026,32.2103,32.1949,32.2026,25389.0
2016-05-24 14:05:00,41.94,41.98,41.88,41.89,64508.0,32.2026,32.2333,32.1565,32.1642,64508.0
2016-05-24 14:10:00,41.89,41.94,41.88,41.88,35169.0,32.1642,32.2026,32.1565,32.1565,35169.0
2016-05-24 14:15:00,41.87,41.89,41.84,41.86,26855.0,32.1488,32.1642,32.1258,32.1412,26855.0
2016-05-24 14:20:00,41.85,41.86,41.79,41.8,30835.0,32.1335,32.1412,32.0874,32.0951,30835.0
2016-05-24 14:25:00,41.8,41.83,41.77,41.8,39168.0,32.0951,32.1181,32.0721,32.0951,39168.0
2016-05-24 14:30:00,41.8,41.83,41.79,41.81,27680.0,32.0951,32.1181,32.0874,32.1028,27680.0
2016-05-24 14:35:00,41.82,41.83,41.8,41.82,68204.0,32.1104,32.1181,32.0951,32.1104,68204.0
2016-05-24 14:40:00,41.82,41.86,41.82,41.85,30783.0,32.1104,32.1412,32.1104,32.1335,30783.0
2016-05-24 14:45:00,41.84,41.84,41.8,41.81,92910.0,32.1258,32.1258,32.0951,32.1028,92910.0
2016-05-24 14:50:00,41.82,41.9,41.81,41.9,25522.0,32.1104,32.1719,32.1028,32.1719,25522.0
2016-05-24 14:55:00,41.9,41.95,41.9,41.92,48441.0,32.1719,32.2103,32.1719,32.1872,48441.0
2016-05-24 15:00:00,41.92,41.96,41.91,41.94,39918.0,32.1872,32.2179,32.1796,32.2026,39918.0
2016-05-24 15:05:00,41.95,41.95,41.89,41.94,34388.0,32.2103,32.2103,32.1642,32.2026,34388.0
2016-05-24 15:10:00,41.94,41.94,41.92,41.93,28772.0,32.2026,32.2026,32.1872,32.1949,28772.0
2016-05-24 15:15:00,41.93,42.02,41.92,42.01,96972.0,32.1949,32.264,32.1872,32.2563,96972.0
2016-05-24 15:20:00,42.02,42.11,42.01,42.11,72831.0,32.264,32.3331,32.2563,32.3331,72831.0
2016-05-24 15:25:00,42.11,42.14,42.07,42.11,128298.0,32.3331,32.3562,32.3024,32.3331,128298.0
2016-05-24 15:30:00,42.12,42.12,42.04,42.05,72774.0,32.3408,32.3408,32.2794,32.287,72774.0
2016-05-24 15:35:00,42.05,42.09,42.04,42.09,69426.0,32.287,32.3178,32.2794,32.3178,69426.0
2016-05-24 15:40:00,42.09,42.1,42.07,42.08,125795.0,32.3178,32.3254,32.3024,32.3101,125795.0
2016-05-24 15:45:00,42.08,42.09,42.06,42.07,95805.0,32.3101,32.3178,32.2947,32.3024,95805.0
2016-05-24 15:50:00,42.07,42.1,42.06,42.1,112533.0,32.3024,32.3254,32.2947,32.3254,112533.0
2016-05-24 15:55:00,42.1,42.1,42.04,42.05,303856.0,32.3254,32.3254,32.2794,32.287,303856.0
2016-05-25 09:30:00,42.29,42.43,42.13,42.24,90166.0,32.4713,32.5788,32.3485,32.4329,90166.0
2016-05-25 09:35:00,42.26,42.47,42.26,42.43,61201.0,32.4483,32.6095,32.4483,32.5788,61201.0
2016-05-25 09:40:00,42.43,42.52,42.42,42.49,56743.0,32.5788,32.6479,32.5711,32.6249,56743.0
2016-05-25 09:45:00,42.5,42.54,42.45,42.54,50217.0,32.6326,32.6633,32.5942,32.6633,50217.0
2016-05-25 09:50:00,42.54,42.69,42.53,42.64,75092.0,32.6633,32.7785,32.6556,32.7401,75092.0
2016-05-25 09:55:00,42.63,42.63,42.48,42.52,49802.0,32.7324,32.7324,32.6172,32.6479,49802.0
2016-05-25 10:00:00,42.52,42.57,42.49,42.5,72151.0,32.6479,32.6863,32.6249,32.6326,72151.0
2016-05-25 10:05:00,42.51,42.6,42.48,42.6,67235.0,32.6402,32.7094,32.6172,32.7094,67235.0
2016-05-25 10:10:00,42.59,42.69,42.58,42.69,43276.0,32.7017,32.7785,32.694,32.7785,43276.0
2016-05-25 10:15:00,42.66,42.73,42.66,42.71,44517.0,32.7554,32.8092,32.7554,32.7938,44517.0
2016-05-25 10:20:00,42.7,42.71,42.64,42.71,50338.0,32.7861,32.7938,32.7401,32.7938,50338.0
2016-05-25 10:25:00,42.71,42.73,42.69,42.72,70038.0,32.7938,32.8092,32.7785,32.8015,70038.0
2016-05-25 10:30:00,42.71,42.73,42.57,42.62,56288.0,32.7938,32.8092,32.6863,32.7247,56288.0
2016-05-25 10:35:00,42.63,42.67,42.6,42.64,37158.0,32.7324,32.7631,32.7094,32.7401,37158.0
2016-05-25 10:40:00,42.64,42.65,42.54,42.57,24329.0,32.7401,32.7477,32.6633,32.6863,24329.0
2016-05-25 10:45:00,42.57,42.58,42.53,42.56,43501.0,32.6863,32.694,32.6556,32.6786,43501.0
2016-05-25 10:50:00,42.56,42.56,42.49,42.5,23301.0,32.6786,32.6786,32.6249,32.6326,23301.0
2016-05-25 10:55:00,42.49,42.5,42.44,42.45,37264.0,32.6249,32.6326,32.5865,32.5942,37264.0
2016-05-25 11:00:00,42.45,42.48,42.42,42.47,38674.0,32.5942,32.6172,32.5711,32.6095,38674.0
2016-05-25 11:05:00,42.47,42.5,42.36,42.36,45895.0,32.6095,32.6326,32.5251,32.5251,45895.0
2016-05-25 11:10:00,42.37,42.37,42.21,42.23,45346.0,32.5328,32.5328,32.4099,32.4253,45346.0
2016-05-25 11:15:00,42.22,42.39,42.22,42.38,30613.0,32.4176,32.5481,32.4176,32.5404,30613.0
2016-05-25 11:20:00,42.39,42.39,42.32,42.33,24894.0,32.5481,32.5481,32.4944,32.502,24894.0
2016-05-25 11:25:00,42.32,42.36,42.29,42.29,35107.0,32.4944,32.5251,32.4713,32.4713,35107.0
2016-05-25 11:30:00,42.28,42.3,42.23,42.28,28515.0,32.4636,32.479,32.4253,32.4636,28515.0
2016-05-25 11:35:00,42.27,42.29,42.23,42.29,30682.0,32.456,32.4713,32.4253,32.4713,30682.0
2016-05-25 11:40:00,42.29,42.3,42.26,42.26,23760.0,32.4713,32.479,32.4483,32.4483,23760.0
2016-05-25 11:45:00,42.26,42.31,42.26,42.3,19940.0,32.4483,32.4867,32.4483,32.479,19940.0
2016-05-25 11:50:00,42.3,42.31,42.25,42.28,38271.0,32.479,32.4867,32.4406,32.4636,38271.0
2016-05-25 11:55:00,42.29,42.4,42.25,42.39,35993.0,32.4713,32.5558,32.4406,32.5481,35993.0
2016-05-25 12:00:00,42.38,42.39,42.32,42.34,33058.0,32.5404,32.5481,32.4944,32.5097,33058.0
2016-05-25 12:05:00,42.34,42.35,42.29,42.31,31942.0,32.5097,32.5174,32.4713,32.4867,31942.0
2016-05-25 12:10:00,42.3,42.31,42.26,42.26,25881.0,32.479,32.4867,32.4483,32.4483,25881.0
2016-05-25 12:15:00,42.26,42.3,42.25,42.28,27459.0,32.4483,32.479,32.4406,32.4636,27459.0
2016-05-25 12:20:00,42.28,42.3,42.27,42.27,20290.0,32.4636,32.479,32.456,32.456,20290.0
2016-05-25 12:25:00,42.27,42.28,42.25,42.26,13199.0,32.456,32.4636,32.4406,32.4483,13199.0
2016-05-25 12:30:00,42.25,42.29,42.24,42.26,31886.0,32.4406,32.4713,32.4329,32.4483,31886.0
2016-05-25 12:35:00,42.25,42.26,42.24,42.26,33916.0,32.4406,32.4483,32.4329,32.4483,33916.0
2016-05-25 12:40:00,42.26,42.33,42.24,42.33,25591.0,32.4483,32.502,32.4329,32.502,25591.0
2016-05-25 12:45:00,42.33,42.33,42.3,42.32,26527.0,32.502,32.502,32.479,32.4944,26527.0
2016-05-25 12:50:00,42.32,42.42,42.32,42.42,29562.0,32.4944,32.5711,32.4944,32.5711,29562.0
2016-05-25 12:55:00,42.42,42.46,42.42,42.43,36965.0,32.5711,32.6019,32.5711,32.5788,36965.0
2016-05-25 13:00:00,42.43,42.53,42.42,42.52,50691.0,32.5788,32.6556,32.5711,32.6479,50691.0
2016-05-25 13:05:00,42.51,42.55,42.47,42.47,55553.0,32.6402,32.671,32.6095,32.6095,55553.0
2016-05-25 13:10:00,42.48,42.51,42.45,42.45,57483.0,32.6172,32.6402,32.5942,32.5942,57483.0
2016-05-25 13:15:00,42.45,42.47,42.41,42.42,46581.0,32.5942,32.6095,32.5635,32.5711,46581.0
2016-05-25 13:20:00,42.42,42.46,42.38,42.44,37561.0,32.5711,32.6019,32.5404,32.5865,37561.0
2016-05-25 13:25:00,42.43,42.44,42.34,42.36,34973.0,32.5788,32.5865,32.5097,32.5251,34973.0
2016-05-25 13:30:00,42.35,42.44,42.35,42.44,51094.0,32.5174,32.5865,32.5174,32.5865,51094.0
2016-05-25 13:35:00,42.44,42.48,42.41,42.42,34685.0,32.5865,32.6172,32.5635,32.5711,34685.0
2016-05-25 13:40:00,42.41,42.42,42.37,42.4,45651.0,32.5635,32.5711,32.5328,32.5558,45651.0
2016-05-25 13:45:00,42.4,42.41,42.38,42.4,19131.0,32.5558,32.5635,32.5404,32.5558,19131.0
2016-05-25 13:50:00,42.4,42.45,42.4,42.42,24937.0,32.5558,32.5942,32.5558,32.5711,24937.0
2016-05-25 13:55:00,42.43,42.44,42.4,42.41,23019.0,32.5788,32.5865,32.5558,32.5635,23019.0
2016-05-25 14:00:00,42.41,42.45,42.39,42.43,43335.0,32.5635,32.5942,32.5481,32.5788,43335.0
2016-05-25 14:05:00,42.43,42.45,42.41,42.43,19223.0,32.5788,32.5942,32.5635,32.5788,19223.0
2016-05-25 14:10:00,42.44,42.47,42.44,42.47,34661.0,32.5865,32.6095,32.5865,32.6095,34661.0
2016-05-25 14:15:00,42.47,42.54,42.46,42.54,44932.0,32.6095,32.6633,32.6019,32.6633,44932.0
2016-05-25 14:20:00,42.54,42.57,42.51,42.57,51108.0,32.6633,32.6863,32.6402,32.6863,51108.0
2016-05-25 14:25:00,42.57,42.65,42.57,42.63,54778.0,32.6863,32.7477,32.6863,32.7324,54778.0
2016-05-25 14:30:00,42.63,42.65,42.58,42.61,60956.0,32.7324,32.7477,32.694,32.717,60956.0
2016-05-25 14:35:00,42.61,42.61,42.58,42.59,36399.0,32.717,32.717,32.694,32.7017,36399.0
2016-05-25 14:40:00,42.59,42.62,42.57,42.62,20841.0,32.7017,32.7247,32.6863,32.7247,20841.0
2016-05-25 14:45:00,42.62,42.64,42.55,42.56,26072.0,32.7247,32.7401,32.671,32.6786,26072.0
2016-05-25 14:50:00,42.56,42.58,42.53,42.53,42530.0,32.6786,32.694,32.6556,32.6556,42530.0
2016-05-25 14:55:00,42.54,42.54,42.5,42.51,37710.0,32.6633,32.6633,32.6326,32.6402,37710.0
2016-05-25 15:00:00,42.51,42.56,42.5,42.52,30159.0,32.6402,32.6786,32.6326,32.6479,30159.0
2016-05-25 15:05:00,42.52,42.54,42.49,42.53,34194.0,32.6479,32.6633,32.6249,32.6556,34194.0
2016-05-25 15:10:00,42.54,42.56,42.52,42.56,32480.0,32.6633,32.6786,32.6479,32.6786,32480.0
2016-05-25 15:15:00,42.56,42.59,42.55,42.59,47299.0,32.6786,32.7017,32.671,32.7017,47299.0
2016-05-25 15:20:00,42.59,42.6,42.55,42.56,45014.0,32.7017,32.7094,32.671,32.6786,45014.0
2016-05-25 15:25:00,42.56,42.63,42.55,42.63,50485.0,32.6786,32.7324,32.671,32.7324,50485.0
2016-05-25 15:30:00,42.63,42.63,42.55,42.58,70546.0,32.7324,32.7324,32.671,32.694,70546.0
2016-05-25 15:35:00,42.58,42.58,42.51,42.51,72423.0,32.694,32.694,32.6402,32.6402,72423.0
2016-05-25 15:40:00,42.52,42.53,42.48,42.5,72612.0,32.6479,32.6556,32.6172,32.6326,72612.0
2016-05-25 15:45:00,42.5,42.5,42.42,42.46,110737.0,32.6326,32.6326,32.5711,32.6019,110737.0
2016-05-25 15:50:00,42.47,42.5,42.44,42.44,88125.0,32.6095,32.6326,32.5865,32.5865,88125.0
2016-05-25 15:55:00,42.44,42.53,42.43,42.46,184002.0,32.5865,32.6556,32.5788,32.6019,184002.0
2016-05-26 09:30:00,42.97,43.46,42.91,43.44,186649.0,32.9934,33.3697,32.9474,33.3543,186649.0
2016-05-26 09:35:00,43.45,43.54,42.93,43.02,76520.0,33.362,33.4311,32.9627,33.0318,76520.0
2016-05-26 09:40:00,43.05,43.09,42.92,43.07,58331.0,33.0549,33.0856,32.9551,33.0702,58331.0
2016-05-26 09:45:00,43.07,43.07,42.91,43.01,92691.0,33.0702,33.0702,32.9474,33.0242,92691.0
2016-05-26 09:50:00,43.0,43.01,42.75,42.82,52423.0,33.0165,33.0242,32.8245,32.8783,52423.0
2016-05-26 09:55:00,42.79,42.8,42.66,42.78,36198.0,32.8552,32.8629,32.7554,32.8476,36198.0
2016-05-26 10:00:00,42.79,42.86,42.75,42.77,45165.0,32.8552,32.909,32.8245,32.8399,45165.0
2016-05-26 10:05:00,42.77,42.79,42.67,42.72,68152.0,32.8399,32.8552,32.7631,32.8015,68152.0
2016-05-26 10:10:00,42.72,42.8,42.7,42.77,154930.0,32.8015,32.8629,32.7861,32.8399,154930.0
2016-05-26 10:15:00,42.78,42.94,42.77,42.93,36305.0,32.8476,32.9704,32.8399,32.9627,36305.0
2016-05-26 10:20:00,42.92,42.92,42.78,42.8,26759.0,32.9551,32.9551,32.8476,32.8629,26759.0
2016-05-26 10:25:00,42.8,42.87,42.77,42.78,23570.0,32.8629,32.9167,32.8399,32.8476,23570.0
2016-05-26 10:30:00,42.79,42.81,42.74,42.77,60049.0,32.8552,32.8706,32.8168,32.8399,60049.0
2016-05-26 10:35:00,42.77,42.88,42.75,42.86,33743.0,32.8399,32.9243,32.8245,32.909,33743.0
2016-05-26 10:40:00,42.85,42.91,42.85,42.87,39187.0,32.9013,32.9474,32.9013,32.9167,39187.0
2016-05-26 10:45:00,42.86,42.87,42.79,42.81,61382.0,32.909,32.9167,32.8552,32.8706,61382.0
2016-05-26 10:50:00,42.82,42.82,42.75,42.8,22393.0,32.8783,32.8783,32.8245,32.8629,22393.0
2016-05-26 10:55:00,42.8,42.8,42.75,42.76,19317.0,32.8629,32.8629,32.8245,32.8322,19317.0
2016-05-26 11:00:00,42.76,42.85,42.75,42.84,128418.0,32.8322,32.9013,32.8245,32.8936,128418.0
2016-05-26 11:05:00,42.85,42.87,42.81,42.85,48389.0,32.9013,32.9167,32.8706,32.9013,48389.0
2016-05-26 11:10:00,42.85,42.93,42.85,42.91,26197.0,32.9013,32.9627,32.9013,32.9474,26197.0
2016-05-26 11:15:00,42.92,42.98,42.89,42.95,30152.0,32.9551,33.0011,32.932,32.9781,30152.0
2016-05-26 11:20:00,42.94,43.01,42.93,43.0,26185.0,32.9704,33.0242,32.9627,33.0165,26185.0
2016-05-26 11:25:00,43.0,43.02,42.99,42.99,25332.0,33.0165,33.0318,33.0088,33.0088,25332.0
2016-05-26 11:30:00,42.99,43.01,42.96,43.0,38634.0,33.0088,33.0242,32.9858,33.0165,38634.0
2016-05-26 11:35:00,43.01,43.03,42.97,43.0,31952.0,33.0242,33.0395,32.9934,33.0165,31952.0
2016-05-26 11:40:00,42.99,43.04,42.97,43.04,44468.0,33.0088,33.0472,32.9934,33.0472,44468.0
2016-05-26 11:45:00,43.04,43.09,43.02,43.08,18260.0,33.0472,33.0856,33.0318,33.0779,18260.0
2016-05-26 11:50:00,43.08,43.1,43.04,43.05,31081.0,33.0779,33.0933,33.0472,33.0549,31081.0
2016-05-26 11:55:00,43.05,43.06,43.0,43.04,30502.0,33.0549,33.0626,33.0165,33.0472,30502.0
2016-05-26 12:00:00,43.05,43.07,43.03,43.04,22284.0,33.0549,33.0702,33.0395,33.0472,22284.0
2016-05-26 12:05:00,43.05,43.07,43.01,43.02,16143.0,33.0549,33.0702,33.0242,33.0318,16143.0
2016-05-26 12:10:00,43.02,43.03,42.99,43.01,11354.0,33.0318,33.0395,33.0088,33.0242,11354.0
2016-05-26 12:15:00,43.02,43.02,42.97,42.97,19270.0,33.0318,33.0318,32.9934,32.9934,19270.0
2016-05-26 12:20:00,42.97,43.06,42.97,43.06,15018.0,32.9934,33.0626,32.9934,33.0626,15018.0
2016-05-26 12:25:00,43.05,43.12,43.05,43.1,53098.0,33.0549,33.1086,33.0549,33.0933,53098.0
2016-05-26 12:30:00,43.11,43.16,43.1,43.15,17491.0,33.1009,33.1393,33.0933,33.1317,17491.0
2016-05-26 12:35:00,43.16,43.17,43.12,43.15,21435.0,33.1393,33.147,33.1086,33.1317,21435.0
2016-05-26 12:40:00,43.15,43.19,43.14,43.18,15105.0,33.1317,33.1624,33.124,33.1547,15105.0
2016-05-26 12:45:00,43.17,43.23,43.13,43.21,65830.0,33.147,33.1931,33.1163,33.1777,65830.0
2016-05-26 12:50:00,43.21,43.21,43.13,43.14,28521.0,33.1777,33.1777,33.1163,33.124,28521.0
2016-05-26 12:55:00,43.13,43.17,43.12,43.14,24564.0,33.1163,33.147,33.1086,33.124,24564.0
2016-05-26 13:00:00,43.14,43.15,43.13,43.13,13278.0,33.124,33.1317,33.1163,33.1163,13278.0
2016-05-26 13:05:00,43.13,43.13,43.07,43.07,20370.0,33.1163,33.1163,33.0702,33.0702,20370.0
2016-05-26 13:10:00,43.06,43.08,43.04,43.06,29239.0,33.0626,33.0779,33.0472,33.0626,29239.0
2016-05-26 13:15:00,43.07,43.1,43.06,43.09,20223.0,33.0702,33.0933,33.0626,33.0856,20223.0
2016-05-26 13:20:00,43.09,43.1,43.02,43.02,19750.0,33.0856,33.0933,33.0318,33.0318,19750.0
2016-05-26 13:25:00,43.03,43.03,43.0,43.01,17337.0,33.0395,33.0395,33.0165,33.0242,17337.0
2016-05-26 13:30:00,43.01,43.11,43.0,43.11,28699.0,33.0242,33.1009,33.0165,33.1009,28699.0
2016-05-26 13:35:00,43.11,43.12,43.08,43.12,20300.0,33.1009,33.1086,33.0779,33.1086,20300.0
2016-05-26 13:40:00,43.1,43.1,43.01,43.01,15538.0,33.0933,33.0933,33.0242,33.0242,15538.0
2016-05-26 13:45:00,43.02,43.07,43.0,43.06,15670.0,33.0318,33.0702,33.0165,33.0626,15670.0
2016-05-26 13:50:00,43.06,43.13,43.06,43.13,16082.0,33.0626,33.1163,33.0626,33.1163,16082.0
2016-05-26 13:55:00,43.13,43.13,43.08,43.1,19387.0,33.1163,33.1163,33.0779,33.0933,19387.0
2016-05-26 14:00:00,43.1,43.17,43.09,43.1,32050.0,33.0933,33.147,33.0856,33.0933,32050.0
2016-05-26 14:05:00,43.1,43.12,43.09,43.11,35690.0,33.0933,33.1086,33.0856,33.1009,35690.0
2016-05-26 14:10:00,43.11,43.14,43.1,43.14,17821.0,33.1009,33.124,33.0933,33.124,17821.0
2016-05-26 14:15:00,43.13,43.14,43.11,43.11,17776.0,33.1163,33.124,33.1009,33.1009,17776.0
2016-05-26 14:20:00,43.11,43.12,43.09,43.09,22935.0,33.1009,33.1086,33.0856,33.0856,22935.0
2016-05-26 14:25:00,43.1,43.1,43.04,43.04,26395.0,33.0933,33.0933,33.0472,33.0472,26395.0
2016-05-26 14:30:00,43.05,43.05,43.02,43.02,30360.0,33.0549,33.0549,33.0318,33.0318,30360.0
2016-05-26 14:35:00,43.02,43.1,43.02,43.1,22528.0,33.0318,33.0933,33.0318,33.0933,22528.0
2016-05-26 14:40:00,43.09,43.12,43.08,43.12,14737.0,33.0856,33.1086,33.0779,33.1086,14737.0
2016-05-26 14:45:00,43.12,43.16,43.1,43.16,21593.0,33.1086,33.1393,33.0933,33.1393,21593.0
2016-05-26 14:50:00,43.16,43.16,43.13,43.14,23705.0,33.1393,33.1393,33.1163,33.124,23705.0
2016-05-26 14:55:00,43.13,43.14,43.13,43.14,7783.0,33.1163,33.124,33.1163,33.124,7783.0
2016-05-26 15:00:00,43.14,43.17,43.13,43.16,25932.0,33.124,33.147,33.1163,33.1393,25932.0
2016-05-26 15:05:00,43.15,43.17,43.15,43.16,19686.0,33.1317,33.147,33.1317,33.1393,19686.0
2016-05-26 15:10:00,43.16,43.17,43.15,43.16,11037.0,33.1393,33.147,33.1317,33.1393,11037.0
2016-05-26 15:15:00,43.15,43.16,43.14,43.15,26743.0,33.1317,33.1393,33.124,33.1317,26743.0
2016-05-26 15:20:00,43.15,43.16,43.14,43.16,9316.0,33.1317,33.1393,33.124,33.1393,9316.0
2016-05-26 15:25:00,43.16,43.16,43.09,43.11,36500.0,33.1393,33.1393,33.0856,33.1009,36500.0
2016-05-26 15:30:00,43.11,43.13,43.1,43.12,56451.0,33.1009,33.1163,33.0933,33.1086,56451.0
2016-05-26 15:35:00,43.11,43.12,43.07,43.08,33539.0,33.1009,33.1086,33.0702,33.0779,33539.0
2016-05-26 15:40:00,43.08,43.13,43.07,43.12,63955.0,33.0779,33.1163,33.0702,33.1086,63955.0
2016-05-26 15:45:00,43.12,43.12,43.05,43.08,70608.0,33.1086,33.1086,33.0549,33.0779,70608.0
2016-05-26 15:50:00,43.08,43.08,43.04,43.05,77588.0,33.0779,33.0779,33.0472,33.0549,77588.0
2016-05-26 15:55:00,43.04,43.07,43.03,43.07,126558.0,33.0472,33.0702,33.0395,33.0702,126558.0
2016-05-27 09:30:00,43.3,43.54,43.19,43.45,110735.0,33.2468,33.4311,33.1624,33.362,110735.0
2016-05-27 09:35:00,43.44,43.52,43.41,43.42,26228.0,33.3543,33.4158,33.3313,33.339,26228.0
2016-05-27 09:40:00,43.43,43.44,43.24,43.27,23755.0,33.3466,33.3543,33.2008,33.2238,23755.0
2016-05-27 09:45:00,43.28,43.35,43.24,43.32,39291.0,33.2315,33.2852,33.2008,33.2622,39291.0
2016-05-27 09:50:00,43.31,43.38,43.28,43.28,65909.0,33.2545,33.3083,33.2315,33.2315,65909.0
2016-05-27 09:55:00,43.29,43.4,43.28,43.37,27103.0,33.2392,33.3236,33.2315,33.3006,27103.0
2016-05-27 10:00:00,43.35,43.42,43.25,43.3,36921.0,33.2852,33.339,33.2084,33.2468,36921.0
2016-05-27 10:05:00,43.3,43.32,43.22,43.25,35194.0,33.2468,33.2622,33.1854,33.2084,35194.0
2016-05-27 10:10:00,43.25,43.26,43.13,43.21,44945.0,33.2084,33.2161,33.1163,33.1777,44945.0
2016-05-27 10:15:00,43.21,43.39,43.2,43.38,30852.0,33.1777,33.3159,33.17,33.3083,30852.0
2016-05-27 10:20:00,43.37,43.44,43.32,43.36,30661.0,33.3006,33.3543,33.2622,33.2929,30661.0
2016-05-27 10:25:00,43.36,43.37,43.26,43.33,19830.0,33.2929,33.3006,33.2161,33.2699,19830.0
2016-05-27 10:30:00,43.34,43.44,43.34,43.43,26373.0,33.2775,33.3543,33.2775,33.3466,26373.0
2016-05-27 10:35:00,43.43,43.45,43.33,43.33,26851.0,33.3466,33.362,33.2699,33.2699,26851.0
2016-05-27 10:40:00,43.32,43.34,43.26,43.29,26581.0,33.2622,33.2775,33.2161,33.2392,26581.0
2016-05-27 10:45:00,43.29,43.38,43.29,43.37,13149.0,33.2392,33.3083,33.2392,33.3006,13149.0
2016-05-27 10:50:00,43.37,43.39,43.33,43.34,15433.0,33.3006,33.3159,33.2699,33.2775,15433.0
2016-05-27 10:55:00,43.33,43.33,43.27,43.31,26426.0,33.2699,33.2699,33.2238,33.2545,26426.0
2016-05-27 11:00:00,43.29,43.3,43.26,43.26,18032.0,33.2392,33.2468,33.2161,33.2161,18032.0
2016-05-27 11:05:00,43.26,43.26,43.15,43.15,20682.0,33.2161,33.2161,33.1317,33.1317,20682.0
2016-05-27 11:10:00,43.15,43.16,43.11,43.12,27587.0,33.1317,33.1393,33.1009,33.1086,27587.0
2016-05-27 11:15:00,43.11,43.12,43.06,43.08,77388.0,33.1009,33.1086,33.0626,33.0779,77388.0
2016-05-27 11:20:00,43.07,43.08,43.0,43.02,61888.0,33.0702,33.0779,33.0165,33.0318,61888.0
2016-05-27 11:25:00,43.02,43.05,43.01,43.04,41554.0,33.0318,33.0549,33.0242,33.0472,41554.0
2016-05-27 11:30:00,43.04,43.05,43.01,43.02,100923.0,33.0472,33.0549,33.0242,33.0318,100923.0
2016-05-27 11:35:00,43.02,43.05,43.02,43.04,33063.0,33.0318,33.0549,33.0318,33.0472,33063.0
2016-05-27 11:40:00,43.03,43.03,42.99,43.01,21766.0,33.0395,33.0395,33.0088,33.0242,21766.0
2016-05-27 11:45:00,43.0,43.0,42.96,42.98,11188.0,33.0165,33.0165,32.9858,33.0011,11188.0
2016-05-27 11:50:00,42.99,43.0,42.96,42.98,13936.0,33.0088,33.0165,32.9858,33.0011,13936.0
2016-05-27 11:55:00,42.98,43.01,42.97,42.98,17993.0,33.0011,33.0242,32.9934,33.0011,17993.0
2016-05-27 12:00:00,42.99,43.0,42.96,43.0,29577.0,33.0088,33.0165,32.9858,33.0165,29577.0
2016-05-27 12:05:00,43.0,43.03,42.99,43.02,37409.0,33.0165,33.0395,33.0088,33.0318,37409.0
2016-05-27 12:10:00,43.02,43.02,43.01,43.01,20266.0,33.0318,33.0318,33.0242,33.0242,20266.0
2016-05-27 12:15:00,43.01,43.02,42.98,42.99,34245.0,33.0242,33.0318,33.0011,33.0088,34245.0
2016-05-27 12:20:00,42.98,43.0,42.98,42.98,19872.0,33.0011,33.0165,33.0011,33.0011,19872.0
2016-05-27 12:25:00,42.98,43.01,42.98,42.99,119939.0,33.0011,33.0242,33.0011,33.0088,119939.0
2016-05-27 12:30:00,43.0,43.01,42.99,42.99,47788.0,33.0165,33.0242,33.0088,33.0088,47788.0
2016-05-27 12:35:00,42.99,43.0,42.98,43.0,29878.0,33.0088,33.0165,33.0011,33.0165,29878.0
2016-05-27 12:40:00,43.0,43.0,42.99,42.99,42685.0,33.0165,33.0165,33.0088,33.0088,42685.0
2016-05-27 12:45:00,43.0,43.01,42.98,42.99,13154.0,33.0165,33.0242,33.0011,33.0088,13154.0
2016-05-27 12:50:00,43.0,43.0,42.98,42.99,19386.0,33.0165,33.0165,33.0011,33.0088,19386.0
2016-05-27 12:55:00,42.99,42.99,42.95,42.96,17808.0,33.0088,33.0088,32.9781,32.9858,17808.0
2016-05-27 13:00:00,42.96,42.98,42.92,42.93,35519.0,32.9858,33.0011,32.9551,32.9627,35519.0
2016-05-27 13:05:00,42.93,42.93,42.86,42.86,28421.0,32.9627,32.9627,32.909,32.909,28421.0
2016-05-27 13:10:00,42.86,42.87,42.82,42.83,57408.0,32.909,32.9167,32.8783,32.886,57408.0
2016-05-27 13:15:00,42.84,42.98,42.84,42.96,144935.0,32.8936,33.0011,32.8936,32.9858,144935.0
2016-05-27 13:20:00,42.96,43.02,42.96,42.97,25611.0,32.9858,33.0318,32.9858,32.9934,25611.0
2016-05-27 13:25:00,42.98,42.98,42.94,42.96,21005.0,33.0011,33.0011,32.9704,32.9858,21005.0
2016-05-27 13:30:00,42.96,43.0,42.96,42.99,91228.0,32.9858,33.0165,32.9858,33.0088,91228.0
2016-05-27 13:35:00,43.0,43.0,42.87,42.88,22436.0,33.0165,33.0165,32.9167,32.9243,22436.0
2016-05-27 13:40:00,42.87,42.95,42.85,42.94,20357.0,32.9167,32.9781,32.9013,32.9704,20357.0
2016-05-27 13:45:00,42.94,42.97,42.94,42.96,16735.0,32.9704,32.9934,32.9704,32.9858,16735.0
2016-05-27 13:50:00,42.97,42.97,42.95,42.97,13865.0,32.9934,32.9934,32.9781,32.9934,13865.0
2016-05-27 13:55:00,42.97,42.98,42.95,42.96,18722.0,32.9934,33.0011,32.9781,32.9858,18722.0
2016-05-27 14:00:00,42.95,42.96,42.94,42.96,28889.0,32.9781,32.9858,32.9704,32.9858,28889.0
2016-05-27 14:05:00,42.95,42.96,42.91,42.92,35746.0,32.9781,32.9858,32.9474,32.9551,35746.0
2016-05-27 14:10:00,42.91,42.93,42.9,42.93,21191.0,32.9474,32.9627,32.9397,32.9627,21191.0
2016-05-27 14:15:00,42.92,42.94,42.9,42.94,30473.0,32.9551,32.9704,32.9397,32.9704,30473.0
2016-05-27 14:20:00,42.94,43.02,42.93,43.02,17629.0,32.9704,33.0318,32.9627,33.0318,17629.0
2016-05-27 14:25:00,43.02,43.12,43.02,43.11,24850.0,33.0318,33.1086,33.0318,33.1009,24850.0
2016-05-27 14:30:00,43.11,43.14,43.11,43.12,10766.0,33.1009,33.124,33.1009,33.1086,10766.0
2016-05-27 14:35:00,43.13,43.13,43.07,43.09,26563.0,33.1163,33.1163,33.0702,33.0856,26563.0
2016-05-27 14:40:00,43.09,43.11,43.08,43.09,14448.0,33.0856,33.1009,33.0779,33.0856,14448.0
2016-05-27 14:45:00,43.08,43.1,43.06,43.09,23753.0,33.0779,33.0933,33.0626,33.0856,23753.0
2016-05-27 14:50:00,43.09,43.11,43.07,43.09,13888.0,33.0856,33.1009,33.0702,33.0856,13888.0
2016-05-27 14:55:00,43.09,43.12,43.08,43.12,14161.0,33.0856,33.1086,33.0779,33.1086,14161.0
2016-05-27 15:00:00,43.12,43.12,43.09,43.11,13092.0,33.1086,33.1086,33.0856,33.1009,13092.0
2016-05-27 15:05:00,43.11,43.15,43.11,43.13,21442.0,33.1009,33.1317,33.1009,33.1163,21442.0
2016-05-27 15:10:00,43.12,43.14,43.12,43.14,16804.0,33.1086,33.124,33.1086,33.124,16804.0
2016-05-27 15:15:00,43.14,43.17,43.13,43.16,17255.0,33.124,33.147,33.1163,33.1393,17255.0
2016-05-27 15:20:00,43.17,43.17,43.12,43.15,26045.0,33.147,33.147,33.1086,33.1317,26045.0
2016-05-27 15:25:00,43.16,43.18,43.14,43.17,27068.0,33.1393,33.1547,33.124,33.147,27068.0
2016-05-27 15:30:00,43.17,43.2,43.17,43.19,16585.0,33.147,33.17,33.147,33.1624,16585.0
2016-05-27 15:35:00,43.18,43.24,43.18,43.23,52084.0,33.1547,33.2008,33.1547,33.1931,52084.0
2016-05-27 15:40:00,43.23,43.25,43.22,43.25,33118.0,33.1931,33.2084,33.1854,33.2084,33118.0
2016-05-27 15:45:00,43.25,43.28,43.24,43.25,76462.0,33.2084,33.2315,33.2008,33.2084,76462.0
2016-05-27 15:50:00,43.25,43.26,43.23,43.25,44625.0,33.2084,33.2161,33.1931,33.2084,44625.0
2016-05-27 15:55:00,43.24,43.24,43.22,43.23,155958.0,33.2008,33.2008,33.1854,33.1931,155958.0
2016-05-31 09:30:00,43.33,43.54,43.25,43.41,64894.0,33.2699,33.4311,33.2084,33.3313,64894.0
2016-05-31 09:35:00,43.41,43.41,43.23,43.33,42664.0,33.3313,33.3313,33.1931,33.2699,42664.0
2016-05-31 09:40:00,43.34,43.35,43.21,43.34,37476.0,33.2775,33.2852,33.1777,33.2775,37476.0
2016-05-31 09:45:00,43.33,43.36,43.14,43.17,45812.0,33.2699,33.2929,33.124,33.147,45812.0
2016-05-31 09:50:00,43.16,43.28,43.08,43.11,71336.0,33.1393,33.2315,33.0779,33.1009,71336.0
2016-05-31 09:55:00,43.08,43.11,42.98,43.08,47009.0,33.0779,33.1009,33.0011,33.0779,47009.0
2016-05-31 10:00:00,43.08,43.14,43.06,43.09,43062.0,33.0779,33.124,33.0626,33.0856,43062.0
2016-05-31 10:05:00,43.09,43.22,43.07,43.22,31953.0,33.0856,33.1854,33.0702,33.1854,31953.0
2016-05-31 10:10:00,43.24,43.33,43.22,43.23,44360.0,33.2008,33.2699,33.1854,33.1931,44360.0
2016-05-31 10:15:00,43.24,43.39,43.23,43.39,71445.0,33.2008,33.3159,33.1931,33.3159,71445.0
2016-05-31 10:20:00,43.39,43.4,43.34,43.39,48204.0,33.3159,33.3236,33.2775,33.3159,48204.0
2016-05-31 10:25:00,43.39,43.4,43.28,43.33,30433.0,33.3159,33.3236,33.2315,33.2699,30433.0
2016-05-31 10:30:00,43.34,43.34,43.26,43.27,21596.0,33.2775,33.2775,33.2161,33.2238,21596.0
2016-05-31 10:35:00,43.27,43.27,43.16,43.17,27328.0,33.2238,33.2238,33.1393,33.147,27328.0
2016-05-31 10:40:00,43.17,43.21,43.13,43.19,18278.0,33.147,33.1777,33.1163,33.1624,18278.0
2016-05-31 10:45:00,43.19,43.19,43.12,43.16,22556.0,33.1624,33.1624,33.1086,33.1393,22556.0
2016-05-31 10:50:00,43.16,43.22,43.16,43.2,23800.0,33.1393,33.1854,33.1393,33.17,23800.0
2016-05-31 10:55:00,43.2,43.29,43.2,43.26,37498.0,33.17,33.2392,33.17,33.2161,37498.0
2016-05-31 11:00:00,43.26,43.26,43.13,43.14,25386.0,33.2161,33.2161,33.1163,33.124,25386.0
2016-05-31 11:05:00,43.13,43.13,43.07,43.07,38136.0,33.1163,33.1163,33.0702,33.0702,38136.0
2016-05-31 11:10:00,43.08,43.08,43.04,43.05,69438.0,33.0779,33.0779,33.0472,33.0549,69438.0
2016-05-31 11:15:00,43.06,43.12,43.0,43.03,60241.0,33.0626,33.1086,33.0165,33.0395,60241.0
2016-05-31 11:20:00,43.03,43.04,43.01,43.02,36360.0,33.0395,33.0472,33.0242,33.0318,36360.0
2016-05-31 11:25:00,43.01,43.04,42.95,42.97,55250.0,33.0242,33.0472,32.9781,32.9934,55250.0
2016-05-31 11:30:00,42.96,43.0,42.88,42.91,58743.0,32.9858,33.0165,32.9243,32.9474,58743.0
2016-05-31 11:35:00,42.91,42.98,42.86,42.98,54937.0,32.9474,33.0011,32.909,33.0011,54937.0
2016-05-31 11:40:00,42.98,43.0,42.93,42.96,31157.0,33.0011,33.0165,32.9627,32.9858,31157.0
2016-05-31 11:45:00,42.95,42.95,42.86,42.86,29619.0,32.9781,32.9781,32.909,32.909,29619.0
2016-05-31 11:50:00,42.86,42.99,42.85,42.95,25555.0,32.909,33.0088,32.9013,32.9781,25555.0
2016-05-31 11:55:00,42.96,42.99,42.93,42.98,22478.0,32.9858,33.0088,32.9627,33.0011,22478.0
2016-05-31 12:00:00,42.98,42.99,42.93,42.93,14165.0,33.0011,33.0088,32.9627,32.9627,14165.0
2016-05-31 12:05:00,42.93,42.94,42.9,42.92,23741.0,32.9627,32.9704,32.9397,32.9551,23741.0
2016-05-31 12:10:00,42.91,42.93,42.89,42.91,18628.0,32.9474,32.9627,32.932,32.9474,18628.0
2016-05-31 12:15:00,42.91,42.97,42.9,42.93,18941.0,32.9474,32.9934,32.9397,32.9627,18941.0
2016-05-31 12:20:00,42.94,42.94,42.88,42.88,11794.0,32.9704,32.9704,32.9243,32.9243,11794.0
2016-05-31 12:25:00,42.89,42.94,42.88,42.91,16748.0,32.932,32.9704,32.9243,32.9474,16748.0
2016-05-31 12:30:00,42.92,42.97,42.92,42.97,15238.0,32.9551,32.9934,32.9551,32.9934,15238.0
2016-05-31 12:35:00,42.96,42.99,42.95,42.99,13888.0,32.9858,33.0088,32.9781,33.0088,13888.0
2016-05-31 12:40:00,42.99,43.0,42.97,43.0,14207.0,33.0088,33.0165,32.9934,33.0165,14207.0
2016-05-31 12:45:00,43.0,43.03,42.95,42.97,24230.0,33.0165,33.0395,32.9781,32.9934,24230.0
2016-05-31 12:50:00,42.97,43.05,42.97,43.05,11060.0,32.9934,33.0549,32.9934,33.0549,11060.0
2016-05-31 12:55:00,43.05,43.05,42.99,43.0,15584.0,33.0549,33.0549,33.0088,33.0165,15584.0
2016-05-31 13:00:00,42.99,43.0,42.94,42.99,22881.0,33.0088,33.0165,32.9704,33.0088,22881.0
2016-05-31 13:05:00,42.98,42.99,42.92,42.92,23331.0,33.0011,33.0088,32.9551,32.9551,23331.0
2016-05-31 13:10:00,42.93,42.97,42.91,42.97,19301.0,32.9627,32.9934,32.9474,32.9934,19301.0
2016-05-31 13:15:00,42.97,42.98,42.93,42.96,18280.0,32.9934,33.0011,32.9627,32.9858,18280.0
2016-05-31 13:20:00,42.97,43.02,42.96,42.99,20183.0,32.9934,33.0318,32.9858,33.0088,20183.0
2016-05-31 13:25:00,42.99,43.01,42.96,43.0,13994.0,33.0088,33.0242,32.9858,33.0165,13994.0
2016-05-31 13:30:00,43.0,43.01,42.96,42.97,13568.0,33.0165,33.0242,32.9858,32.9934,13568.0
2016-05-31 13:35:00,42.96,42.96,42.94,42.95,20475.0,32.9858,32.9858,32.9704,32.9781,20475.0
2016-05-31 13:40:00,42.96,42.97,42.94,42.95,15000.0,32.9858,32.9934,32.9704,32.9781,15000.0
2016-05-31 13:45:00,42.95,42.96,42.9,42.9,30546.0,32.9781,32.9858,32.9397,32.9397,30546.0
2016-05-31 13:50:00,42.91,42.91,42.89,42.9,19734.0,32.9474,32.9474,32.932,32.9397,19734.0
2016-05-31 13:55:00,42.9,42.9,42.84,42.85,27823.0,32.9397,32.9397,32.8936,32.9013,27823.0
2016-05-31 14:00:00,42.85,42.86,42.79,42.8,26695.0,32.9013,32.909,32.8552,32.8629,26695.0
2016-05-31 14:05:00,42.8,42.8,42.78,42.79,31160.0,32.8629,32.8629,32.8476,32.8552,31160.0
2016-05-31 14:10:00,42.8,42.81,42.77,42.77,37487.0,32.8629,32.8706,32.8399,32.8399,37487.0
2016-05-31 14:15:00,42.77,42.78,42.72,42.72,28238.0,32.8399,32.8476,32.8015,32.8015,28238.0
2016-05-31 14:20:00,42.72,42.8,42.7,42.75,36952.0,32.8015,32.8629,32.7861,32.8245,36952.0
2016-05-31 14:25:00,42.75,42.75,42.69,42.71,23577.0,32.8245,32.8245,32.7785,32.7938,23577.0
2016-05-31 14:30:00,42.72,42.79,42.69,42.79,38936.0,32.8015,32.8552,32.7785,32.8552,38936.0
2016-05-31 14:35:00,42.79,42.79,42.74,42.75,23941.0,32.8552,32.8552,32.8168,32.8245,23941.0
2016-05-31 14:40:00,42.75,42.75,42.71,42.72,26082.0,32.8245,32.8245,32.7938,32.8015,26082.0
2016-05-31 14:45:00,42.72,42.79,42.67,42.77,51860.0,32.8015,32.8552,32.7631,32.8399,51860.0
2016-05-31 14:50:00,42.77,42.78,42.68,42.71,39608.0,32.8399,32.8476,32.7708,32.7938,39608.0
2016-05-31 14:55:00,42.71,42.71,42.67,42.7,55043.0,32.7938,32.7938,32.7631,32.7861,55043.0
2016-05-31 15:00:00,42.71,42.74,42.7,42.71,36653.0,32.7938,32.8168,32.7861,32.7938,36653.0
2016-05-31 15:05:00,42.71,42.76,42.7,42.73,36255.0,32.7938,32.8322,32.7861,32.8092,36255.0
2016-05-31 15:10:00,42.74,42.74,42.72,42.72,25080.0,32.8168,32.8168,32.8015,32.8015,25080.0
2016-05-31 15:15:00,42.72,42.83,42.72,42.82,87575.0,32.8015,32.886,32.8015,32.8783,87575.0
2016-05-31 15:20:00,42.82,42.83,42.76,42.78,34475.0,32.8783,32.886,32.8322,32.8476,34475.0
2016-05-31 15:25:00,42.78,42.82,42.77,42.82,45737.0,32.8476,32.8783,32.8399,32.8783,45737.0
2016-05-31 15:30:00,42.82,42.85,42.81,42.84,57282.0,32.8783,32.9013,32.8706,32.8936,57282.0
2016-05-31 15:35:00,42.84,42.88,42.83,42.85,55389.0,32.8936,32.9243,32.886,32.9013,55389.0
2016-05-31 15:40:00,42.85,42.86,42.82,42.82,97334.0,32.9013,32.909,32.8783,32.8783,97334.0
2016-05-31 15:45:00,42.82,42.82,42.78,42.8,121990.0,32.8783,32.8783,32.8476,32.8629,121990.0
2016-05-31 15:50:00,42.8,42.84,42.79,42.8,145329.0,32.8629,32.8936,32.8552,32.8629,145329.0
2016-05-31 15:55:00,42.8,42.81,42.77,42.77,309835.0,32.8629,32.8706,32.8399,32.8399,309835.0
2016-06-01 09:30:00,42.63,42.76,42.63,42.69,96246.0,32.7324,32.8322,32.7324,32.7785,96246.0
2016-06-01 09:35:00,42.68,42.77,42.63,42.77,55368.0,32.7708,32.8399,32.7324,32.8399,55368.0
2016-06-01 09:40:00,42.78,42.86,42.76,42.78,42880.0,32.8476,32.909,32.8322,32.8476,42880.0
2016-06-01 09:45:00,42.79,42.79,42.66,42.66,52084.0,32.8552,32.8552,32.7554,32.7554,52084.0
2016-06-01 09:50:00,42.68,42.68,42.61,42.63,62974.0,32.7708,32.7708,32.717,32.7324,62974.0
2016-06-01 09:55:00,42.63,42.66,42.53,42.66,45957.0,32.7324,32.7554,32.6556,32.7554,45957.0
2016-06-01 10:00:00,42.67,42.7,42.6,42.68,59539.0,32.7631,32.7861,32.7094,32.7708,59539.0
2016-06-01 10:05:00,42.68,42.79,42.64,42.79,64337.0,32.7708,32.8552,32.7401,32.8552,64337.0
2016-06-01 10:10:00,42.79,42.8,42.62,42.66,76326.0,32.8552,32.8629,32.7247,32.7554,76326.0
2016-06-01 10:15:00,42.66,42.71,42.59,42.59,124995.0,32.7554,32.7938,32.7017,32.7017,124995.0
2016-06-01 10:20:00,42.59,42.68,42.57,42.62,91532.0,32.7017,32.7708,32.6863,32.7247,91532.0
2016-06-01 10:25:00,42.61,42.66,42.51,42.56,78093.0,32.717,32.7554,32.6402,32.6786,78093.0
2016-06-01 10:30:00,42.56,42.62,42.49,42.5,79211.0,32.6786,32.7247,32.6249,32.6326,79211.0
2016-06-01 10:35:00,42.51,42.51,42.41,42.43,95278.0,32.6402,32.6402,32.5635,32.5788,95278.0
2016-06-01 10:40:00,42.43,42.49,42.38,42.48,64639.0,32.5788,32.6249,32.5404,32.6172,64639.0
2016-06-01 10:45:00,42.48,42.52,42.42,42.42,46574.0,32.6172,32.6479,32.5711,32.5711,46574.0
2016-06-01 10:50:00,42.41,42.51,42.41,42.41,52553.0,32.5635,32.6402,32.5635,32.5635,52553.0
2016-06-01 10:55:00,42.42,42.51,42.4,42.49,49053.0,32.5711,32.6402,32.5558,32.6249,49053.0
2016-06-01 11:00:00,42.49,42.6,42.48,42.58,27131.0,32.6249,32.7094,32.6172,32.694,27131.0
2016-06-01 11:05:00,42.59,42.6,42.53,42.53,46125.0,32.7017,32.7094,32.6556,32.6556,46125.0
2016-06-01 11:10:00,42.54,42.61,42.51,42.59,49557.0,32.6633,32.717,32.6402,32.7017,49557.0
2016-06-01 11:15:00,42.59,42.66,42.58,42.62,57624.0,32.7017,32.7554,32.694,32.7247,57624.0
2016-06-01 11:20:00,42.62,42.63,42.54,42.59,51674.0,32.7247,32.7324,32.6633,32.7017,51674.0
2016-06-01 11:25:00,42.59,42.61,42.53,42.58,46579.0,32.7017,32.717,32.6556,32.694,46579.0
2016-06-01 11:30:00,42.58,42.61,42.56,42.58,42153.0,32.694,32.717,32.6786,32.694,42153.0
2016-06-01 11:35:00,42.58,42.59,42.51,42.52,23828.0,32.694,32.7017,32.6402,32.6479,23828.0
2016-06-01 11:40:00,42.51,42.53,42.47,42.52,61117.0,32.6402,32.6556,32.6095,32.6479,61117.0
2016-06-01 11:45:00,42.52,42.53,42.47,42.52,59318.0,32.6479,32.6556,32.6095,32.6479,59318.0
2016-06-01 11:50:00,42.52,42.53,42.46,42.47,54839.0,32.6479,32.6556,32.6019,32.6095,54839.0
2016-06-01 11:55:00,42.48,42.48,42.38,42.39,100423.0,32.6172,32.6172,32.5404,32.5481,100423.0
2016-06-01 12:00:00,42.39,42.49,42.38,42.48,59915.0,32.5481,32.6249,32.5404,32.6172,59915.0
2016-06-01 12:05:00,42.49,42.58,42.48,42.52,56547.0,32.6249,32.694,32.6172,32.6479,56547.0
2016-06-01 12:10:00,42.51,42.6,42.51,42.59,23717.0,32.6402,32.7094,32.6402,32.7017,23717.0
2016-06-01 12:15:00,42.6,42.6,42.53,42.54,66556.0,32.7094,32.7094,32.6556,32.6633,66556.0
2016-06-01 12:20:00,42.54,42.58,42.51,42.57,64146.0,32.6633,32.694,32.6402,32.6863,64146.0
2016-06-01 12:25:00,42.57,42.59,42.52,42.53,49222.0,32.6863,32.7017,32.6479,32.6556,49222.0
2016-06-01 12:30:00,42.54,42.55,42.48,42.54,39209.0,32.6633,32.671,32.6172,32.6633,39209.0
2016-06-01 12:35:00,42.54,42.55,42.52,42.55,29401.0,32.6633,32.671,32.6479,32.671,29401.0
2016-06-01 12:40:00,42.55,42.58,42.54,42.55,39248.0,32.671,32.694,32.6633,32.671,39248.0
2016-06-01 12:45:00,42.55,42.59,42.54,42.55,34435.0,32.671,32.7017,32.6633,32.671,34435.0
2016-06-01 12:50:00,42.55,42.57,42.54,42.56,21978.0,32.671,32.6863,32.6633,32.6786,21978.0
2016-06-01 12:55:00,42.57,42.57,42.52,42.55,52359.0,32.6863,32.6863,32.6479,32.671,52359.0
2016-06-01 13:00:00,42.55,42.55,42.52,42.52,19333.0,32.671,32.671,32.6479,32.6479,19333.0
2016-06-01 13:05:00,42.52,42.56,42.52,42.55,37710.0,32.6479,32.6786,32.6479,32.671,37710.0
2016-06-01 13:10:00,42.55,42.55,42.52,42.52,28017.0,32.671,32.671,32.6479,32.6479,28017.0
2016-06-01 13:15:00,42.52,42.53,42.51,42.52,35817.0,32.6479,32.6556,32.6402,32.6479,35817.0
2016-06-01 13:20:00,42.52,42.56,42.52,42.55,37421.0,32.6479,32.6786,32.6479,32.671,37421.0
2016-06-01 13:25:00,42.55,42.56,42.53,42.54,38177.0,32.671,32.6786,32.6556,32.6633,38177.0
2016-06-01 13:30:00,42.54,42.6,42.53,42.57,54321.0,32.6633,32.7094,32.6556,32.6863,54321.0
2016-06-01 13:35:00,42.57,42.58,42.54,42.55,66116.0,32.6863,32.694,32.6633,32.671,66116.0
2016-06-01 13:40:00,42.55,42.55,42.54,42.55,24471.0,32.671,32.671,32.6633,32.671,24471.0
2016-06-01 13:45:00,42.55,42.56,42.52,42.55,62121.0,32.671,32.6786,32.6479,32.671,62121.0
2016-06-01 13:50:00,42.55,42.55,42.49,42.52,66201.0,32.671,32.671,32.6249,32.6479,66201.0
2016-06-01 13:55:00,42.52,42.57,42.51,42.57,32771.0,32.6479,32.6863,32.6402,32.6863,32771.0
2016-06-01 14:00:00,42.57,42.57,42.45,42.46,78681.0,32.6863,32.6863,32.5942,32.6019,78681.0
2016-06-01 14:05:00,42.46,42.52,42.45,42.51,39517.0,32.6019,32.6479,32.5942,32.6402,39517.0
2016-06-01 14:10:00,42.52,42.59,42.51,42.52,91909.0,32.6479,32.7017,32.6402,32.6479,91909.0
2016-06-01 14:15:00,42.52,42.6,42.52,42.6,93326.0,32.6479,32.7094,32.6479,32.7094,93326.0
2016-06-01 14:20:00,42.6,42.66,42.55,42.55,75941.0,32.7094,32.7554,32.671,32.671,75941.0
2016-06-01 14:25:00,42.55,42.64,42.55,42.64,79439.0,32.671,32.7401,32.671,32.7401,79439.0
2016-06-01 14:30:00,42.64,42.7,42.63,42.7,51192.0,32.7401,32.7861,32.7324,32.7861,51192.0
2016-06-01 14:35:00,42.7,42.7,42.66,42.67,56569.0,32.7861,32.7861,32.7554,32.7631,56569.0
2016-06-01 14:40:00,42.67,42.77,42.66,42.75,63173.0,32.7631,32.8399,32.7554,32.8245,63173.0
2016-06-01 14:45:00,42.75,42.76,42.73,42.76,49714.0,32.8245,32.8322,32.8092,32.8322,49714.0
2016-06-01 14:50:00,42.76,42.81,42.75,42.77,53393.0,32.8322,32.8706,32.8245,32.8399,53393.0
2016-06-01 14:55:00,42.77,42.82,42.77,42.8,55388.0,32.8399,32.8783,32.8399,32.8629,55388.0
2016-06-01 15:00:00,42.8,42.85,42.8,42.84,53776.0,32.8629,32.9013,32.8629,32.8936,53776.0
2016-06-01 15:05:00,42.84,42.84,42.82,42.83,31610.0,32.8936,32.8936,32.8783,32.886,31610.0
2016-06-01 15:10:00,42.83,42.83,42.77,42.8,67602.0,32.886,32.886,32.8399,32.8629,67602.0
2016-06-01 15:15:00,42.8,42.81,42.76,42.8,79072.0,32.8629,32.8706,32.8322,32.8629,79072.0
2016-06-01 15:20:00,42.79,42.83,42.79,42.83,69058.0,32.8552,32.886,32.8552,32.886,69058.0
2016-06-01 15:25:00,42.83,42.83,42.81,42.82,61508.0,32.886,32.886,32.8706,32.8783,61508.0
2016-06-01 15:30:00,42.82,42.82,42.78,42.79,99667.0,32.8783,32.8783,32.8476,32.8552,99667.0
2016-06-01 15:35:00,42.79,42.87,42.78,42.86,80989.0,32.8552,32.9167,32.8476,32.909,80989.0
2016-06-01 15:40:00,42.86,42.94,42.85,42.94,145611.0,32.909,32.9704,32.9013,32.9704,145611.0
2016-06-01 15:45:00,42.95,42.95,42.83,42.84,150001.0,32.9781,32.9781,32.886,32.8936,150001.0
2016-06-01 15:50:00,42.84,42.84,42.79,42.8,133517.0,32.8936,32.8936,32.8552,32.8629,133517.0
2016-06-01 15:55:00,42.8,42.87,42.8,42.84,342118.0,32.8629,32.9167,32.8629,32.8936,342118.0
2016-06-02 09:30:00,42.77,42.88,42.61,42.83,57354.0,32.8399,32.9243,32.717,32.886,57354.0
2016-06-02 09:35:00,42.84,42.94,42.81,42.9,48444.0,32.8936,32.9704,32.8706,32.9397,48444.0
2016-06-02 09:40:00,42.9,43.06,42.9,43.05,52071.0,32.9397,33.0626,32.9397,33.0549,52071.0
2016-06-02 09:45:00,43.05,43.1,42.95,43.01,64356.0,33.0549,33.0933,32.9781,33.0242,64356.0
2016-06-02 09:50:00,43.01,43.06,42.89,42.94,44254.0,33.0242,33.0626,32.932,32.9704,44254.0
2016-06-02 09:55:00,42.93,43.12,42.93,43.12,36530.0,32.9627,33.1086,32.9627,33.1086,36530.0
2016-06-02 10:00:00,43.11,43.21,43.09,43.15,45242.0,33.1009,33.1777,33.0856,33.1317,45242.0
2016-06-02 10:05:00,43.15,43.23,43.14,43.19,33833.0,33.1317,33.1931,33.124,33.1624,33833.0
2016-06-02 10:10:00,43.2,43.22,43.13,43.16,40058.0,33.17,33.1854,33.1163,33.1393,40058.0
2016-06-02 10:15:00,43.16,43.21,43.13,43.16,30150.0,33.1393,33.1777,33.1163,33.1393,30150.0
2016-06-02 10:20:00,43.16,43.19,43.07,43.19,32359.0,33.1393,33.1624,33.0702,33.1624,32359.0
2016-06-02 10:25:00,43.2,43.21,43.13,43.17,34578.0,33.17,33.1777,33.1163,33.147,34578.0
2016-06-02 10:30:00,43.17,43.2,43.12,43.16,39112.0,33.147,33.17,33.1086,33.1393,39112.0
2016-06-02 10:35:00,43.16,43.25,43.15,43.24,28972.0,33.1393,33.2084,33.1317,33.2008,28972.0
2016-06-02 10:40:00,43.24,43.26,43.2,43.22,34047.0,33.2008,33.2161,33.17,33.1854,34047.0
2016-06-02 10:45:00,43.22,43.28,43.22,43.28,28266.0,33.1854,33.2315,33.1854,33.2315,28266.0
2016-06-02 10:50:00,43.28,43.3,43.2,43.3,55858.0,33.2315,33.2468,33.17,33.2468,55858.0
2016-06-02 10:55:00,43.3,43.33,43.28,43.3,37723.0,33.2468,33.2699,33.2315,33.2468,37723.0
2016-06-02 11:00:00,43.3,43.36,43.29,43.32,135990.0,33.2468,33.2929,33.2392,33.2622,135990.0
2016-06-02 11:05:00,43.31,43.38,43.29,43.33,25490.0,33.2545,33.3083,33.2392,33.2699,25490.0
2016-06-02 11:10:00,43.33,43.4,43.32,43.38,35251.0,33.2699,33.3236,33.2622,33.3083,35251.0
2016-06-02 11:15:00,43.37,43.39,43.32,43.33,28050.0,33.3006,33.3159,33.2622,33.2699,28050.0
2016-06-02 11:20:00,43.33,43.36,43.32,43.36,22850.0,33.2699,33.2929,33.2622,33.2929,22850.0
2016-06-02 11:25:00,43.36,43.41,43.34,43.39,27177.0,33.2929,33.3313,33.2775,33.3159,27177.0
2016-06-02 11:30:00,43.4,43.44,43.38,43.41,24168.0,33.3236,33.3543,33.3083,33.3313,24168.0
2016-06-02 11:35:00,43.41,43.47,43.4,43.47,25489.0,33.3313,33.3774,33.3236,33.3774,25489.0
2016-06-02 11:40:00,43.47,43.54,43.45,43.46,36863.0,33.3774,33.4311,33.362,33.3697,36863.0
2016-06-02 11:45:00,43.46,43.49,43.4,43.49,18454.0,33.3697,33.3927,33.3236,33.3927,18454.0
2016-06-02 11:50:00,43.49,43.52,43.47,43.52,28061.0,33.3927,33.4158,33.3774,33.4158,28061.0
2016-06-02 11:55:00,43.52,43.55,43.51,43.55,28710.0,33.4158,33.4388,33.4081,33.4388,28710.0
2016-06-02 12:00:00,43.55,43.57,43.52,43.54,36124.0,33.4388,33.4541,33.4158,33.4311,36124.0
2016-06-02 12:05:00,43.54,43.58,43.53,43.58,50975.0,33.4311,33.4618,33.4234,33.4618,50975.0
2016-06-02 12:10:00,43.58,43.6,43.56,43.6,46489.0,33.4618,33.4772,33.4465,33.4772,46489.0
2016-06-02 12:15:00,43.6,43.6,43.55,43.58,49343.0,33.4772,33.4772,33.4388,33.4618,49343.0
2016-06-02 12:20:00,43.58,43.62,43.57,43.62,16016.0,33.4618,33.4925,33.4541,33.4925,16016.0
2016-06-02 12:25:00,43.62,43.62,43.57,43.59,20213.0,33.4925,33.4925,33.4541,33.4695,20213.0
2016-06-02 12:30:00,43.59,43.61,43.53,43.53,26521.0,33.4695,33.4849,33.4234,33.4234,26521.0
2016-06-02 12:35:00,43.54,43.55,43.51,43.55,20596.0,33.4311,33.4388,33.4081,33.4388,20596.0
2016-06-02 12:40:00,43.54,43.58,43.52,43.57,44735.0,33.4311,33.4618,33.4158,33.4541,44735.0
2016-06-02 12:45:00,43.57,43.58,43.53,43.55,63286.0,33.4541,33.4618,33.4234,33.4388,63286.0
2016-06-02 12:50:00,43.55,43.57,43.5,43.57,23287.0,33.4388,33.4541,33.4004,33.4541,23287.0
2016-06-02 12:55:00,43.56,43.57,43.51,43.51,22962.0,33.4465,33.4541,33.4081,33.4081,22962.0
2016-06-02 13:00:00,43.52,43.57,43.52,43.55,32031.0,33.4158,33.4541,33.4158,33.4388,32031.0
2016-06-02 13:05:00,43.55,43.56,43.53,43.53,15295.0,33.4388,33.4465,33.4234,33.4234,15295.0
2016-06-02 13:10:00,43.53,43.55,43.52,43.55,16420.0,33.4234,33.4388,33.4158,33.4388,16420.0
2016-06-02 13:15:00,43.55,43.56,43.54,43.56,22108.0,33.4388,33.4465,33.4311,33.4465,22108.0
2016-06-02 13:20:00,43.57,43.57,43.55,43.55,22791.0,33.4541,33.4541,33.4388,33.4388,22791.0
2016-06-02 13:25:00,43.56,43.56,43.53,43.55,28404.0,33.4465,33.4465,33.4234,33.4388,28404.0
2016-06-02 13:30:00,43.55,43.56,43.54,43.55,20040.0,33.4388,33.4465,33.4311,33.4388,20040.0
2016-06-02 13:35:00,43.56,43.56,43.54,43.55,17365.0,33.4465,33.4465,33.4311,33.4388,17365.0
2016-06-02 13:40:00,43.55,43.58,43.53,43.58,12787.0,33.4388,33.4618,33.4234,33.4618,12787.0
2016-06-02 13:45:00,43.58,43.61,43.58,43.6,18255.0,33.4618,33.4849,33.4618,33.4772,18255.0
2016-06-02 13:50:00,43.6,43.63,43.58,43.63,17197.0,33.4772,33.5002,33.4618,33.5002,17197.0
2016-06-02 13:55:00,43.63,43.64,43.61,43.62,38125.0,33.5002,33.5079,33.4849,33.4925,38125.0
2016-06-02 14:00:00,43.63,43.63,43.61,43.62,26767.0,33.5002,33.5002,33.4849,33.4925,26767.0
2016-06-02 14:05:00,43.62,43.63,43.59,43.59,35596.0,33.4925,33.5002,33.4695,33.4695,35596.0
2016-06-02 14:10:00,43.6,43.61,43.58,43.61,20147.0,33.4772,33.4849,33.4618,33.4849,20147.0
2016-06-02 14:15:00,43.61,43.63,43.61,43.63,18267.0,33.4849,33.5002,33.4849,33.5002,18267.0
2016-06-02 14:20:00,43.63,43.64,43.59,43.61,51521.0,33.5002,33.5079,33.4695,33.4849,51521.0
2016-06-02 14:25:00,43.61,43.63,43.53,43.55,190092.0,33.4849,33.5002,33.4234,33.4388,190092.0
2016-06-02 14:30:00,43.56,43.59,43.55,43.58,26225.0,33.4465,33.4695,33.4388,33.4618,26225.0
2016-06-02 14:35:00,43.58,43.6,43.52,43.52,22158.0,33.4618,33.4772,33.4158,33.4158,22158.0
2016-06-02 14:40:00,43.52,43.59,43.52,43.58,28237.0,33.4158,33.4695,33.4158,33.4618,28237.0
2016-06-02 14:45:00,43.58,43.6,43.57,43.58,22458.0,33.4618,33.4772,33.4541,33.4618,22458.0
2016-06-02 14:50:00,43.58,43.61,43.57,43.6,26400.0,33.4618,33.4849,33.4541,33.4772,26400.0
2016-06-02 14:55:00,43.61,43.61,43.59,43.6,40829.0,33.4849,33.4849,33.4695,33.4772,40829.0
2016-06-02 15:00:00,43.6,43.62,43.59,43.62,38884.0,33.4772,33.4925,33.4695,33.4925,38884.0
2016-06-02 15:05:00,43.62,43.62,43.58,43.6,46635.0,33.4925,33.4925,33.4618,33.4772,46635.0
2016-06-02 15:10:00,43.59,43.61,43.59,43.61,18502.0,33.4695,33.4849,33.4695,33.4849,18502.0
2016-06-02 15:15:00,43.61,43.65,43.61,43.65,26076.0,33.4849,33.5156,33.4849,33.5156,26076.0
2016-06-02 15:20:00,43.65,43.68,43.65,43.68,43562.0,33.5156,33.5386,33.5156,33.5386,43562.0
2016-06-02 15:25:00,43.68,43.72,43.67,43.72,35615.0,33.5386,33.5693,33.5309,33.5693,35615.0
2016-06-02 15:30:00,43.72,43.73,43.7,43.7,68396.0,33.5693,33.577,33.554,33.554,68396.0
2016-06-02 15:35:00,43.71,43.71,43.63,43.63,86710.0,33.5616,33.5616,33.5002,33.5002,86710.0
2016-06-02 15:40:00,43.64,43.64,43.57,43.58,131795.0,33.5079,33.5079,33.4541,33.4618,131795.0
2016-06-02 15:45:00,43.57,43.58,43.5,43.51,117730.0,33.4541,33.4618,33.4004,33.4081,117730.0
2016-06-02 15:50:00,43.51,43.53,43.48,43.5,258152.0,33.4081,33.4234,33.385,33.4004,258152.0
2016-06-02 15:55:00,43.5,43.5,43.46,43.49,439519.0,33.4004,33.4004,33.3697,33.3927,439519.0
2016-06-03 09:30:00,43.43,43.67,43.37,43.64,185927.0,33.3466,33.5309,33.3006,33.5079,185927.0
2016-06-03 09:35:00,43.66,43.68,43.47,43.56,49719.0,33.5232,33.5386,33.3774,33.4465,49719.0
2016-06-03 09:40:00,43.59,43.65,43.51,43.53,26996.0,33.4695,33.5156,33.4081,33.4234,26996.0
2016-06-03 09:45:00,43.53,43.54,43.4,43.49,25120.0,33.4234,33.4311,33.3236,33.3927,25120.0
2016-06-03 09:50:00,43.48,43.51,43.44,43.44,32070.0,33.385,33.4081,33.3543,33.3543,32070.0
2016-06-03 09:55:00,43.44,43.69,43.39,43.69,64183.0,33.3543,33.5463,33.3159,33.5463,64183.0
2016-06-03 10:00:00,43.68,43.74,43.54,43.74,95990.0,33.5386,33.5847,33.4311,33.5847,95990.0
2016-06-03 10:05:00,43.74,43.86,43.72,43.82,113098.0,33.5847,33.6768,33.5693,33.6461,113098.0
2016-06-03 10:10:00,43.81,43.87,43.76,43.8,173731.0,33.6384,33.6845,33.6,33.6307,173731.0
2016-06-03 10:15:00,43.81,43.87,43.79,43.84,180201.0,33.6384,33.6845,33.6231,33.6615,180201.0
2016-06-03 10:20:00,43.84,43.86,43.78,43.79,111621.0,33.6615,33.6768,33.6154,33.6231,111621.0
2016-06-03 10:25:00,43.78,43.79,43.51,43.51,48410.0,33.6154,33.6231,33.4081,33.4081,48410.0
2016-06-03 10:30:00,43.51,43.57,43.46,43.57,28711.0,33.4081,33.4541,33.3697,33.4541,28711.0
2016-06-03 10:35:00,43.56,43.56,43.49,43.51,25444.0,33.4465,33.4465,33.3927,33.4081,25444.0
2016-06-03 10:40:00,43.52,43.54,43.43,43.43,29573.0,33.4158,33.4311,33.3466,33.3466,29573.0
2016-06-03 10:45:00,43.43,43.54,43.43,43.52,21338.0,33.3466,33.4311,33.3466,33.4158,21338.0
2016-06-03 10:50:00,43.52,43.58,43.46,43.55,26384.0,33.4158,33.4618,33.3697,33.4388,26384.0
2016-06-03 10:55:00,43.56,43.62,43.56,43.59,25299.0,33.4465,33.4925,33.4465,33.4695,25299.0
2016-06-03 11:00:00,43.6,43.64,43.58,43.61,19804.0,33.4772,33.5079,33.4618,33.4849,19804.0
2016-06-03 11:05:00,43.6,43.61,43.49,43.49,20377.0,33.4772,33.4849,33.3927,33.3927,20377.0
2016-06-03 11:10:00,43.48,43.48,43.38,43.42,21407.0,33.385,33.385,33.3083,33.339,21407.0
2016-06-03 11:15:00,43.42,43.42,43.39,43.39,11822.0,33.339,33.339,33.3159,33.3159,11822.0
2016-06-03 11:20:00,43.39,43.4,43.37,43.39,28981.0,33.3159,33.3236,33.3006,33.3159,28981.0
2016-06-03 11:25:00,43.4,43.44,43.37,43.44,64017.0,33.3236,33.3543,33.3006,33.3543,64017.0
2016-06-03 11:30:00,43.45,43.58,43.44,43.56,23718.0,33.362,33.4618,33.3543,33.4465,23718.0
2016-06-03 11:35:00,43.56,43.63,43.51,43.61,27285.0,33.4465,33.5002,33.4081,33.4849,27285.0
2016-06-03 11:40:00,43.6,43.66,43.59,43.6,22326.0,33.4772,33.5232,33.4695,33.4772,22326.0
2016-06-03 11:45:00,43.6,43.63,43.55,43.63,78171.0,33.4772,33.5002,33.4388,33.5002,78171.0
2016-06-03 11:50:00,43.63,43.64,43.57,43.58,16536.0,33.5002,33.5079,33.4541,33.4618,16536.0
2016-06-03 11:55:00,43.58,43.68,43.57,43.67,29189.0,33.4618,33.5386,33.4541,33.5309,29189.0
2016-06-03 12:00:00,43.67,43.68,43.65,43.65,15622.0,33.5309,33.5386,33.5156,33.5156,15622.0
2016-06-03 12:05:00,43.64,43.65,43.6,43.6,14817.0,33.5079,33.5156,33.4772,33.4772,14817.0
2016-06-03 12:10:00,43.59,43.68,43.58,43.68,15004.0,33.4695,33.5386,33.4618,33.5386,15004.0
2016-06-03 12:15:00,43.68,43.73,43.65,43.67,18477.0,33.5386,33.577,33.5156,33.5309,18477.0
2016-06-03 12:20:00,43.67,43.67,43.64,43.67,10380.0,33.5309,33.5309,33.5079,33.5309,10380.0
2016-06-03 12:25:00,43.67,43.67,43.63,43.63,12448.0,33.5309,33.5309,33.5002,33.5002,12448.0
2016-06-03 12:30:00,43.64,43.68,43.63,43.64,14511.0,33.5079,33.5386,33.5002,33.5079,14511.0
2016-06-03 12:35:00,43.63,43.64,43.59,43.59,16139.0,33.5002,33.5079,33.4695,33.4695,16139.0
2016-06-03 12:40:00,43.6,43.61,43.57,43.61,16938.0,33.4772,33.4849,33.4541,33.4849,16938.0
2016-06-03 12:45:00,43.61,43.64,43.58,43.59,22888.0,33.4849,33.5079,33.4618,33.4695,22888.0
2016-06-03 12:50:00,43.58,43.6,43.55,43.56,16207.0,33.4618,33.4772,33.4388,33.4465,16207.0
2016-06-03 12:55:00,43.57,43.58,43.52,43.53,11577.0,33.4541,33.4618,33.4158,33.4234,11577.0
2016-06-03 13:00:00,43.54,43.58,43.52,43.55,19648.0,33.4311,33.4618,33.4158,33.4388,19648.0
2016-06-03 13:05:00,43.54,43.55,43.5,43.55,11877.0,33.4311,33.4388,33.4004,33.4388,11877.0
2016-06-03 13:10:00,43.55,43.56,43.53,43.55,21536.0,33.4388,33.4465,33.4234,33.4388,21536.0
2016-06-03 13:15:00,43.54,43.55,43.51,43.52,15055.0,33.4311,33.4388,33.4081,33.4158,15055.0
2016-06-03 13:20:00,43.52,43.54,43.51,43.52,14158.0,33.4158,33.4311,33.4081,33.4158,14158.0
2016-06-03 13:25:00,43.53,43.53,43.51,43.51,10724.0,33.4234,33.4234,33.4081,33.4081,10724.0
2016-06-03 13:30:00,43.51,43.52,43.48,43.48,11908.0,33.4081,33.4158,33.385,33.385,11908.0
2016-06-03 13:35:00,43.48,43.57,43.48,43.55,27916.0,33.385,33.4541,33.385,33.4388,27916.0
2016-06-03 13:40:00,43.56,43.62,43.56,43.61,16030.0,33.4465,33.4925,33.4465,33.4849,16030.0
2016-06-03 13:45:00,43.61,43.62,43.55,43.55,21701.0,33.4849,33.4925,33.4388,33.4388,21701.0
2016-06-03 13:50:00,43.55,43.57,43.52,43.54,27949.0,33.4388,33.4541,33.4158,33.4311,27949.0
2016-06-03 13:55:00,43.54,43.57,43.52,43.55,15022.0,33.4311,33.4541,33.4158,33.4388,15022.0
2016-06-03 14:00:00,43.56,43.59,43.54,43.59,17044.0,33.4465,33.4695,33.4311,33.4695,17044.0
2016-06-03 14:05:00,43.59,43.61,43.57,43.58,40076.0,33.4695,33.4849,33.4541,33.4618,40076.0
2016-06-03 14:10:00,43.59,43.59,43.55,43.57,15639.0,33.4695,33.4695,33.4388,33.4541,15639.0
2016-06-03 14:15:00,43.57,43.61,43.53,43.6,44598.0,33.4541,33.4849,33.4234,33.4772,44598.0
2016-06-03 14:20:00,43.59,43.69,43.59,43.61,57571.0,33.4695,33.5463,33.4695,33.4849,57571.0
2016-06-03 14:25:00,43.61,43.66,43.6,43.65,35903.0,33.4849,33.5232,33.4772,33.5156,35903.0
2016-06-03 14:30:00,43.65,43.71,43.65,43.7,25204.0,33.5156,33.5616,33.5156,33.554,25204.0
2016-06-03 14:35:00,43.71,43.75,43.7,43.75,30907.0,33.5616,33.5924,33.554,33.5924,30907.0
2016-06-03 14:40:00,43.75,43.75,43.72,43.73,11881.0,33.5924,33.5924,33.5693,33.577,11881.0
2016-06-03 14:45:00,43.73,43.77,43.71,43.71,30864.0,33.577,33.6077,33.5616,33.5616,30864.0
2016-06-03 14:50:00,43.72,43.76,43.69,43.75,36568.0,33.5693,33.6,33.5463,33.5924,36568.0
2016-06-03 14:55:00,43.74,43.75,43.66,43.66,27350.0,33.5847,33.5924,33.5232,33.5232,27350.0
2016-06-03 15:00:00,43.67,43.68,43.63,43.64,44877.0,33.5309,33.5386,33.5002,33.5079,44877.0
2016-06-03 15:05:00,43.63,43.64,43.61,43.63,31815.0,33.5002,33.5079,33.4849,33.5002,31815.0
2016-06-03 15:10:00,43.63,43.63,43.59,43.61,75224.0,33.5002,33.5002,33.4695,33.4849,75224.0
2016-06-03 15:15:00,43.61,43.61,43.56,43.56,35215.0,33.4849,33.4849,33.4465,33.4465,35215.0
2016-06-03 15:20:00,43.56,43.62,43.55,43.62,32368.0,33.4465,33.4925,33.4388,33.4925,32368.0
2016-06-03 15:25:00,43.61,43.63,43.6,43.63,18739.0,33.4849,33.5002,33.4772,33.5002,18739.0
2016-06-03 15:30:00,43.63,43.64,43.59,43.61,40271.0,33.5002,33.5079,33.4695,33.4849,40271.0
2016-06-03 15:35:00,43.6,43.63,43.59,43.63,39379.0,33.4772,33.5002,33.4695,33.5002,39379.0
2016-06-03 15:40:00,43.63,43.64,43.61,43.64,71841.0,33.5002,33.5079,33.4849,33.5079,71841.0
2016-06-03 15:45:00,43.64,43.7,43.64,43.68,101984.0,33.5079,33.554,33.5079,33.5386,101984.0
2016-06-03 15:50:00,43.68,43.7,43.64,43.64,151653.0,33.5386,33.554,33.5079,33.5079,151653.0
2016-06-03 15:55:00,43.65,43.67,43.58,43.62,488592.0,33.5156,33.5309,33.4618,33.4925,488592.0
2016-06-06 09:30:00,43.84,44.1,43.79,43.97,89327.0,33.6615,33.8611,33.6231,33.7613,89327.0
2016-06-06 09:35:00,44.0,44.12,43.96,44.1,19790.0,33.7843,33.8764,33.7536,33.8611,19790.0
2016-06-06 09:40:00,44.12,44.13,44.07,44.1,21438.0,33.8764,33.8841,33.8381,33.8611,21438.0
2016-06-06 09:45:00,44.09,44.14,44.04,44.04,51367.0,33.8534,33.8918,33.815,33.815,51367.0
2016-06-06 09:50:00,44.05,44.14,44.02,44.13,32793.0,33.8227,33.8918,33.7997,33.8841,32793.0
2016-06-06 09:55:00,44.12,44.13,44.04,44.1,30455.0,33.8764,33.8841,33.815,33.8611,30455.0
2016-06-06 10:00:00,44.11,44.13,44.04,44.06,50545.0,33.8688,33.8841,33.815,33.8304,50545.0
2016-06-06 10:05:00,44.07,44.08,44.01,44.04,29900.0,33.8381,33.8457,33.792,33.815,29900.0
2016-06-06 10:10:00,44.04,44.07,44.0,44.02,29249.0,33.815,33.8381,33.7843,33.7997,29249.0
2016-06-06 10:15:00,44.03,44.08,43.99,44.08,25631.0,33.8073,33.8457,33.7766,33.8457,25631.0
2016-06-06 10:20:00,44.08,44.08,43.94,43.94,19075.0,33.8457,33.8457,33.7382,33.7382,19075.0
2016-06-06 10:25:00,43.94,43.98,43.92,43.93,20682.0,33.7382,33.769,33.7229,33.7306,20682.0
2016-06-06 10:30:00,43.94,43.96,43.91,43.93,39450.0,33.7382,33.7536,33.7152,33.7306,39450.0
2016-06-06 10:35:00,43.93,43.95,43.86,43.87,31790.0,33.7306,33.7459,33.6768,33.6845,31790.0
2016-06-06 10:40:00,43.88,43.9,43.81,43.81,22304.0,33.6922,33.7075,33.6384,33.6384,22304.0
2016-06-06 10:45:00,43.82,43.88,43.81,43.82,25801.0,33.6461,33.6922,33.6384,33.6461,25801.0
2016-06-06 10:50:00,43.81,43.82,43.77,43.8,22926.0,33.6384,33.6461,33.6077,33.6307,22926.0
2016-06-06 10:55:00,43.8,43.89,43.8,43.85,30959.0,33.6307,33.6998,33.6307,33.6691,30959.0
2016-06-06 11:00:00,43.86,43.86,43.75,43.75,23944.0,33.6768,33.6768,33.5924,33.5924,23944.0
2016-06-06 11:05:00,43.75,43.88,43.73,43.87,56123.0,33.5924,33.6922,33.577,33.6845,56123.0
2016-06-06 11:10:00,43.87,43.87,43.8,43.83,15552.0,33.6845,33.6845,33.6307,33.6538,15552.0
2016-06-06 11:15:00,43.84,43.86,43.81,43.85,21381.0,33.6615,33.6768,33.6384,33.6691,21381.0
2016-06-06 11:20:00,43.86,43.89,43.83,43.84,16316.0,33.6768,33.6998,33.6538,33.6615,16316.0
2016-06-06 11:25:00,43.84,43.91,43.82,43.82,31475.0,33.6615,33.7152,33.6461,33.6461,31475.0
2016-06-06 11:30:00,43.82,43.82,43.72,43.72,23966.0,33.6461,33.6461,33.5693,33.5693,23966.0
2016-06-06 11:35:00,43.72,43.8,43.71,43.8,15754.0,33.5693,33.6307,33.5616,33.6307,15754.0
2016-06-06 11:40:00,43.8,43.82,43.78,43.8,23769.0,33.6307,33.6461,33.6154,33.6307,23769.0
2016-06-06 11:45:00,43.81,43.82,43.77,43.79,12861.0,33.6384,33.6461,33.6077,33.6231,12861.0
2016-06-06 11:50:00,43.79,43.83,43.79,43.82,10621.0,33.6231,33.6538,33.6231,33.6461,10621.0
2016-06-06 11:55:00,43.83,43.84,43.76,43.76,19069.0,33.6538,33.6615,33.6,33.6,19069.0
2016-06-06 12:00:00,43.76,43.78,43.73,43.74,14074.0,33.6,33.6154,33.577,33.5847,14074.0
2016-06-06 12:05:00,43.75,43.77,43.74,43.76,13692.0,33.5924,33.6077,33.5847,33.6,13692.0
2016-06-06 12:10:00,43.76,43.78,43.73,43.75,15715.0,33.6,33.6154,33.577,33.5924,15715.0
2016-06-06 12:15:00,43.76,43.77,43.73,43.75,12864.0,33.6,33.6077,33.577,33.5924,12864.0
2016-06-06 12:20:00,43.75,43.77,43.73,43.75,39608.0,33.5924,33.6077,33.577,33.5924,39608.0
2016-06-06 12:25:00,43.75,43.76,43.68,43.73,28700.0,33.5924,33.6,33.5386,33.577,28700.0
2016-06-06 12:30:00,43.73,43.77,43.68,43.76,24861.0,33.577,33.6077,33.5386,33.6,24861.0
2016-06-06 12:35:00,43.76,43.77,43.71,43.72,15897.0,33.6,33.6077,33.5616,33.5693,15897.0
2016-06-06 12:40:00,43.71,43.75,43.7,43.75,17855.0,33.5616,33.5924,33.554,33.5924,17855.0
2016-06-06 12:45:00,43.74,43.76,43.67,43.67,17654.0,33.5847,33.6,33.5309,33.5309,17654.0
2016-06-06 12:50:00,43.68,43.68,43.58,43.61,29141.0,33.5386,33.5386,33.4618,33.4849,29141.0
2016-06-06 12:55:00,43.6,43.68,43.57,43.68,12419.0,33.4772,33.5386,33.4541,33.5386,12419.0
2016-06-06 13:00:00,43.67,43.68,43.63,43.64,16145.0,33.5309,33.5386,33.5002,33.5079,16145.0
2016-06-06 13:05:00,43.64,43.69,43.64,43.67,16311.0,33.5079,33.5463,33.5079,33.5309,16311.0
2016-06-06 13:10:00,43.67,43.72,43.67,43.71,14352.0,33.5309,33.5693,33.5309,33.5616,14352.0
2016-06-06 13:15:00,43.72,43.78,43.72,43.74,12132.0,33.5693,33.6154,33.5693,33.5847,12132.0
2016-06-06 13:20:00,43.74,43.76,43.71,43.74,9547.0,33.5847,33.6,33.5616,33.5847,9547.0
2016-06-06 13:25:00,43.75,43.78,43.74,43.76,12902.0,33.5924,33.6154,33.5847,33.6,12902.0
2016-06-06 13:30:00,43.76,43.76,43.7,43.72,11118.0,33.6,33.6,33.554,33.5693,11118.0
2016-06-06 13:35:00,43.72,43.73,43.69,43.71,12154.0,33.5693,33.577,33.5463,33.5616,12154.0
2016-06-06 13:40:00,43.71,43.72,43.69,43.72,11569.0,33.5616,33.5693,33.5463,33.5693,11569.0
2016-06-06 13:45:00,43.72,43.75,43.71,43.75,9081.0,33.5693,33.5924,33.5616,33.5924,9081.0
2016-06-06 13:50:00,43.74,43.79,43.73,43.79,17597.0,33.5847,33.6231,33.577,33.6231,17597.0
2016-06-06 13:55:00,43.78,43.81,43.75,43.76,19807.0,33.6154,33.6384,33.5924,33.6,19807.0
2016-06-06 14:00:00,43.76,43.78,43.75,43.78,12542.0,33.6,33.6154,33.5924,33.6154,12542.0
2016-06-06 14:05:00,43.78,43.79,43.72,43.75,22880.0,33.6154,33.6231,33.5693,33.5924,22880.0
2016-06-06 14:10:00,43.74,43.74,43.71,43.74,17359.0,33.5847,33.5847,33.5616,33.5847,17359.0
2016-06-06 14:15:00,43.75,43.82,43.74,43.8,22017.0,33.5924,33.6461,33.5847,33.6307,22017.0
2016-06-06 14:20:00,43.8,43.84,43.76,43.82,125551.0,33.6307,33.6615,33.6,33.6461,125551.0
2016-06-06 14:25:00,43.82,43.9,43.82,43.88,67864.0,33.6461,33.7075,33.6461,33.6922,67864.0
2016-06-06 14:30:00,43.88,43.89,43.85,43.86,20108.0,33.6922,33.6998,33.6691,33.6768,20108.0
2016-06-06 14:35:00,43.86,43.87,43.81,43.81,24751.0,33.6768,33.6845,33.6384,33.6384,24751.0
2016-06-06 14:40:00,43.82,43.83,43.81,43.83,10375.0,33.6461,33.6538,33.6384,33.6538,10375.0
2016-06-06 14:45:00,43.83,43.85,43.81,43.83,21091.0,33.6538,33.6691,33.6384,33.6538,21091.0
2016-06-06 14:50:00,43.84,43.84,43.81,43.81,14399.0,33.6615,33.6615,33.6384,33.6384,14399.0
2016-06-06 14:55:00,43.82,43.83,43.79,43.79,15097.0,33.6461,33.6538,33.6231,33.6231,15097.0
2016-06-06 15:00:00,43.79,43.84,43.79,43.84,20400.0,33.6231,33.6615,33.6231,33.6615,20400.0
2016-06-06 15:05:00,43.84,43.86,43.82,43.82,26542.0,33.6615,33.6768,33.6461,33.6461,26542.0
2016-06-06 15:10:00,43.82,43.84,43.82,43.84,17146.0,33.6461,33.6615,33.6461,33.6615,17146.0
2016-06-06 15:15:00,43.83,43.85,43.79,43.79,28012.0,33.6538,33.6691,33.6231,33.6231,28012.0
2016-06-06 15:20:00,43.78,43.8,43.77,43.78,21783.0,33.6154,33.6307,33.6077,33.6154,21783.0
2016-06-06 15:25:00,43.78,43.8,43.77,43.77,33692.0,33.6154,33.6307,33.6077,33.6077,33692.0
2016-06-06 15:30:00,43.77,43.79,43.77,43.78,34615.0,33.6077,33.6231,33.6077,33.6154,34615.0
2016-06-06 15:35:00,43.79,43.79,43.78,43.79,26408.0,33.6231,33.6231,33.6154,33.6231,26408.0
2016-06-06 15:40:00,43.79,43.81,43.77,43.77,45662.0,33.6231,33.6384,33.6077,33.6077,45662.0
2016-06-06 15:45:00,43.77,43.79,43.75,43.76,65266.0,33.6077,33.6231,33.5924,33.6,65266.0
2016-06-06 15:50:00,43.75,43.76,43.71,43.72,69807.0,33.5924,33.6,33.5616,33.5693,69807.0
2016-06-06 15:55:00,43.72,43.73,43.65,43.68,395722.0,33.5693,33.577,33.5156,33.5386,395722.0
2016-06-07 09:30:00,43.79,43.88,43.57,43.58,67555.0,33.6231,33.6922,33.4541,33.4618,67555.0
2016-06-07 09:35:00,43.6,43.74,43.57,43.69,46383.0,33.4772,33.5847,33.4541,33.5463,46383.0
2016-06-07 09:40:00,43.69,43.87,43.69,43.8,32063.0,33.5463,33.6845,33.5463,33.6307,32063.0
2016-06-07 09:45:00,43.82,43.83,43.6,43.62,21790.0,33.6461,33.6538,33.4772,33.4925,21790.0
2016-06-07 09:50:00,43.62,43.64,43.51,43.58,27826.0,33.4925,33.5079,33.4081,33.4618,27826.0
2016-06-07 09:55:00,43.57,43.61,43.53,43.55,26366.0,33.4541,33.4849,33.4234,33.4388,26366.0
2016-06-07 10:00:00,43.55,43.66,43.53,43.59,27248.0,33.4388,33.5232,33.4234,33.4695,27248.0
2016-06-07 10:05:00,43.59,43.64,43.56,43.57,27322.0,33.4695,33.5079,33.4465,33.4541,27322.0
2016-06-07 10:10:00,43.56,43.61,43.56,43.58,26268.0,33.4465,33.4849,33.4465,33.4618,26268.0
2016-06-07 10:15:00,43.58,43.61,43.56,43.58,33765.0,33.4618,33.4849,33.4465,33.4618,33765.0
2016-06-07 10:20:00,43.58,43.66,43.57,43.66,26955.0,33.4618,33.5232,33.4541,33.5232,26955.0
2016-06-07 10:25:00,43.66,43.71,43.64,43.65,30051.0,33.5232,33.5616,33.5079,33.5156,30051.0
2016-06-07 10:30:00,43.66,43.71,43.65,43.69,22505.0,33.5232,33.5616,33.5156,33.5463,22505.0
2016-06-07 10:35:00,43.68,43.68,43.59,43.61,37012.0,33.5386,33.5386,33.4695,33.4849,37012.0
2016-06-07 10:40:00,43.6,43.62,43.56,43.57,29408.0,33.4772,33.4925,33.4465,33.4541,29408.0
2016-06-07 10:45:00,43.58,43.62,43.58,43.59,36987.0,33.4618,33.4925,33.4618,33.4695,36987.0
2016-06-07 10:50:00,43.58,43.61,43.58,43.61,20080.0,33.4618,33.4849,33.4618,33.4849,20080.0
2016-06-07 10:55:00,43.61,43.67,43.6,43.61,18967.0,33.4849,33.5309,33.4772,33.4849,18967.0
2016-06-07 11:00:00,43.61,43.61,43.55,43.55,37498.0,33.4849,33.4849,33.4388,33.4388,37498.0
2016-06-07 11:05:00,43.55,43.57,43.51,43.53,35200.0,33.4388,33.4541,33.4081,33.4234,35200.0
2016-06-07 11:10:00,43.52,43.55,43.51,43.51,20582.0,33.4158,33.4388,33.4081,33.4081,20582.0
2016-06-07 11:15:00,43.51,43.55,43.5,43.52,36502.0,33.4081,33.4388,33.4004,33.4158,36502.0
2016-06-07 11:20:00,43.52,43.62,43.51,43.61,25135.0,33.4158,33.4925,33.4081,33.4849,25135.0
2016-06-07 11:25:00,43.61,43.66,43.6,43.66,18690.0,33.4849,33.5232,33.4772,33.5232,18690.0
2016-06-07 11:30:00,43.66,43.74,43.65,43.74,27737.0,33.5232,33.5847,33.5156,33.5847,27737.0
2016-06-07 11:35:00,43.74,43.79,43.72,43.76,37818.0,33.5847,33.6231,33.5693,33.6,37818.0
2016-06-07 11:40:00,43.76,43.8,43.74,43.79,28306.0,33.6,33.6307,33.5847,33.6231,28306.0
2016-06-07 11:45:00,43.79,43.82,43.78,43.78,36013.0,33.6231,33.6461,33.6154,33.6154,36013.0
2016-06-07 11:50:00,43.77,43.8,43.75,43.8,18650.0,33.6077,33.6307,33.5924,33.6307,18650.0
2016-06-07 11:55:00,43.8,43.82,43.77,43.8,24037.0,33.6307,33.6461,33.6077,33.6307,24037.0
2016-06-07 12:00:00,43.81,43.84,43.79,43.8,31552.0,33.6384,33.6615,33.6231,33.6307,31552.0
2016-06-07 12:05:00,43.8,43.81,43.78,43.8,14316.0,33.6307,33.6384,33.6154,33.6307,14316.0
2016-06-07 12:10:00,43.8,43.83,43.79,43.8,16741.0,33.6307,33.6538,33.6231,33.6307,16741.0
2016-06-07 12:15:00,43.8,43.82,43.74,43.74,23582.0,33.6307,33.6461,33.5847,33.5847,23582.0
2016-06-07 12:20:00,43.74,43.74,43.73,43.74,9312.0,33.5847,33.5847,33.577,33.5847,9312.0
2016-06-07 12:25:00,43.74,43.84,43.74,43.82,32894.0,33.5847,33.6615,33.5847,33.6461,32894.0
2016-06-07 12:30:00,43.82,43.82,43.78,43.79,8030.0,33.6461,33.6461,33.6154,33.6231,8030.0
2016-06-07 12:35:00,43.79,43.79,43.74,43.78,26205.0,33.6231,33.6231,33.5847,33.6154,26205.0
2016-06-07 12:40:00,43.77,43.84,43.77,43.83,13013.0,33.6077,33.6615,33.6077,33.6538,13013.0
2016-06-07 12:45:00,43.81,43.82,43.75,43.76,14382.0,33.6384,33.6461,33.5924,33.6,14382.0
2016-06-07 12:50:00,43.76,43.82,43.75,43.79,20495.0,33.6,33.6461,33.5924,33.6231,20495.0
2016-06-07 12:55:00,43.79,43.82,43.77,43.77,34602.0,33.6231,33.6461,33.6077,33.6077,34602.0
2016-06-07 13:00:00,43.76,43.78,43.76,43.77,6953.0,33.6,33.6154,33.6,33.6077,6953.0
2016-06-07 13:05:00,43.77,43.77,43.76,43.77,3400.0,33.6077,33.6077,33.6,33.6077,3400.0
2016-06-07 13:10:00,43.76,43.77,43.76,43.76,6203.0,33.6,33.6077,33.6,33.6,6203.0
2016-06-07 13:15:00,43.76,43.76,43.74,43.75,18341.0,33.6,33.6,33.5847,33.5924,18341.0
2016-06-07 13:20:00,43.75,43.75,43.69,43.69,21519.0,33.5924,33.5924,33.5463,33.5463,21519.0
2016-06-07 13:25:00,43.69,43.73,43.68,43.71,20919.0,33.5463,33.577,33.5386,33.5616,20919.0
2016-06-07 13:30:00,43.71,43.81,43.71,43.81,21328.0,33.5616,33.6384,33.5616,33.6384,21328.0
2016-06-07 13:35:00,43.81,43.81,43.77,43.79,12947.0,33.6384,33.6384,33.6077,33.6231,12947.0
2016-06-07 13:40:00,43.79,43.84,43.79,43.83,15691.0,33.6231,33.6615,33.6231,33.6538,15691.0
2016-06-07 13:45:00,43.83,43.85,43.82,43.84,9149.0,33.6538,33.6691,33.6461,33.6615,9149.0
2016-06-07 13:50:00,43.84,43.84,43.79,43.8,15010.0,33.6615,33.6615,33.6231,33.6307,15010.0
2016-06-07 13:55:00,43.81,43.82,43.79,43.79,18584.0,33.6384,33.6461,33.6231,33.6231,18584.0
2016-06-07 14:00:00,43.79,43.84,43.79,43.83,16516.0,33.6231,33.6615,33.6231,33.6538,16516.0
2016-06-07 14:05:00,43.83,43.83,43.81,43.82,12253.0,33.6538,33.6538,33.6384,33.6461,12253.0
2016-06-07 14:10:00,43.82,43.82,43.79,43.8,10687.0,33.6461,33.6461,33.6231,33.6307,10687.0
2016-06-07 14:15:00,43.8,43.8,43.77,43.79,15070.0,33.6307,33.6307,33.6077,33.6231,15070.0
2016-06-07 14:20:00,43.79,43.8,43.78,43.78,27269.0,33.6231,33.6307,33.6154,33.6154,27269.0
2016-06-07 14:25:00,43.78,43.8,43.78,43.79,6428.0,33.6154,33.6307,33.6154,33.6231,6428.0
2016-06-07 14:30:00,43.79,43.79,43.76,43.78,20098.0,33.6231,33.6231,33.6,33.6154,20098.0
2016-06-07 14:35:00,43.78,43.79,43.72,43.73,24130.0,33.6154,33.6231,33.5693,33.577,24130.0
2016-06-07 14:40:00,43.73,43.74,43.73,43.74,6613.0,33.577,33.5847,33.577,33.5847,6613.0
2016-06-07 14:45:00,43.73,43.76,43.73,43.76,15426.0,33.577,33.6,33.577,33.6,15426.0
2016-06-07 14:50:00,43.75,43.76,43.74,43.76,9691.0,33.5924,33.6,33.5847,33.6,9691.0
2016-06-07 14:55:00,43.76,43.76,43.72,43.73,27780.0,33.6,33.6,33.5693,33.577,27780.0
2016-06-07 15:00:00,43.72,43.77,43.72,43.77,11177.0,33.5693,33.6077,33.5693,33.6077,11177.0
2016-06-07 15:05:00,43.77,43.79,43.76,43.78,16770.0,33.6077,33.6231,33.6,33.6154,16770.0
2016-06-07 15:10:00,43.77,43.77,43.76,43.77,6107.0,33.6077,33.6077,33.6,33.6077,6107.0
2016-06-07 15:15:00,43.76,43.77,43.72,43.73,21977.0,33.6,33.6077,33.5693,33.577,21977.0
2016-06-07 15:20:00,43.73,43.73,43.69,43.7,14656.0,33.577,33.577,33.5463,33.554,14656.0
2016-06-07 15:25:00,43.69,43.7,43.69,43.7,11657.0,33.5463,33.554,33.5463,33.554,11657.0
2016-06-07 15:30:00,43.69,43.71,43.67,43.7,41715.0,33.5463,33.5616,33.5309,33.554,41715.0
2016-06-07 15:35:00,43.69,43.74,43.69,43.72,32018.0,33.5463,33.5847,33.5463,33.5693,32018.0
2016-06-07 15:40:00,43.72,43.72,43.68,43.68,20344.0,33.5693,33.5693,33.5386,33.5386,20344.0
2016-06-07 15:45:00,43.68,43.68,43.66,43.67,56877.0,33.5386,33.5386,33.5232,33.5309,56877.0
2016-06-07 15:50:00,43.67,43.68,43.65,43.66,171956.0,33.5309,33.5386,33.5156,33.5232,171956.0
2016-06-07 15:55:00,43.66,43.68,43.63,43.67,161352.0,33.5232,33.5386,33.5002,33.5309,161352.0
2016-06-08 09:30:00,43.86,44.05,43.6,44.0,77482.0,33.6768,33.8227,33.4772,33.7843,77482.0
2016-06-08 09:35:00,44.0,44.08,43.98,44.04,97259.0,33.7843,33.8457,33.769,33.815,97259.0
2016-06-08 09:40:00,44.04,44.1,43.99,44.06,96425.0,33.815,33.8611,33.7766,33.8304,96425.0
2016-06-08 09:45:00,44.05,44.1,44.0,44.04,115033.0,33.8227,33.8611,33.7843,33.815,115033.0
2016-06-08 09:50:00,44.05,44.1,44.05,44.1,24440.0,33.8227,33.8611,33.8227,33.8611,24440.0
2016-06-08 09:55:00,44.09,44.1,44.06,44.07,34908.0,33.8534,33.8611,33.8304,33.8381,34908.0
2016-06-08 10:00:00,44.06,44.08,44.03,44.04,47740.0,33.8304,33.8457,33.8073,33.815,47740.0
2016-06-08 10:05:00,44.05,44.07,44.02,44.02,33531.0,33.8227,33.8381,33.7997,33.7997,33531.0
2016-06-08 10:10:00,44.01,44.03,43.96,44.01,50563.0,33.792,33.8073,33.7536,33.792,50563.0
2016-06-08 10:15:00,44.01,44.1,43.99,44.09,40054.0,33.792,33.8611,33.7766,33.8534,40054.0
2016-06-08 10:20:00,44.09,44.1,44.05,44.07,25614.0,33.8534,33.8611,33.8227,33.8381,25614.0
2016-06-08 10:25:00,44.06,44.1,44.02,44.07,38526.0,33.8304,33.8611,33.7997,33.8381,38526.0
2016-06-08 10:30:00,44.05,44.09,44.0,44.02,48129.0,33.8227,33.8534,33.7843,33.7997,48129.0
2016-06-08 10:35:00,44.03,44.08,44.0,44.03,53930.0,33.8073,33.8457,33.7843,33.8073,53930.0
2016-06-08 10:40:00,44.02,44.02,43.94,43.95,36517.0,33.7997,33.7997,33.7382,33.7459,36517.0
2016-06-08 10:45:00,43.95,44.0,43.93,43.94,39722.0,33.7459,33.7843,33.7306,33.7382,39722.0
2016-06-08 10:50:00,43.95,44.03,43.94,44.0,40772.0,33.7459,33.8073,33.7382,33.7843,40772.0
2016-06-08 10:55:00,44.0,44.04,43.99,44.03,43326.0,33.7843,33.815,33.7766,33.8073,43326.0
2016-06-08 11:00:00,44.04,44.09,43.97,43.98,57151.0,33.815,33.8534,33.7613,33.769,57151.0
2016-06-08 11:05:00,43.98,44.0,43.92,43.92,36528.0,33.769,33.7843,33.7229,33.7229,36528.0
2016-06-08 11:10:00,43.91,43.96,43.88,43.96,20349.0,33.7152,33.7536,33.6922,33.7536,20349.0
2016-06-08 11:15:00,43.96,43.96,43.92,43.96,20629.0,33.7536,33.7536,33.7229,33.7536,20629.0
2016-06-08 11:20:00,43.96,43.99,43.95,43.97,16845.0,33.7536,33.7766,33.7459,33.7613,16845.0
2016-06-08 11:25:00,43.97,44.01,43.96,44.0,19044.0,33.7613,33.792,33.7536,33.7843,19044.0
2016-06-08 11:30:00,44.0,44.02,43.97,43.98,21699.0,33.7843,33.7997,33.7613,33.769,21699.0
2016-06-08 11:35:00,43.98,43.98,43.96,43.97,11192.0,33.769,33.769,33.7536,33.7613,11192.0
2016-06-08 11:40:00,43.97,43.98,43.93,43.96,35819.0,33.7613,33.769,33.7306,33.7536,35819.0
2016-06-08 11:45:00,43.97,43.98,43.93,43.94,14140.0,33.7613,33.769,33.7306,33.7382,14140.0
2016-06-08 11:50:00,43.94,43.98,43.93,43.95,25837.0,33.7382,33.769,33.7306,33.7459,25837.0
2016-06-08 11:55:00,43.94,43.99,43.93,43.98,35138.0,33.7382,33.7766,33.7306,33.769,35138.0
2016-06-08 12:00:00,43.97,43.97,43.94,43.96,17267.0,33.7613,33.7613,33.7382,33.7536,17267.0
2016-06-08 12:05:00,43.96,43.99,43.96,43.98,20534.0,33.7536,33.7766,33.7536,33.769,20534.0
2016-06-08 12:10:00,43.99,43.99,43.98,43.99,3763.0,33.7766,33.7766,33.769,33.7766,3763.0
2016-06-08 12:15:00,43.98,43.99,43.98,43.98,13510.0,33.769,33.7766,33.769,33.769,13510.0
2016-06-08 12:20:00,43.99,44.0,43.95,43.96,28037.0,33.7766,33.7843,33.7459,33.7536,28037.0
2016-06-08 12:25:00,43.95,43.96,43.94,43.95,15181.0,33.7459,33.7536,33.7382,33.7459,15181.0
2016-06-08 12:30:00,43.95,43.95,43.9,43.91,18928.0,33.7459,33.7459,33.7075,33.7152,18928.0
2016-06-08 12:35:00,43.91,43.92,43.88,43.89,19201.0,33.7152,33.7229,33.6922,33.6998,19201.0
2016-06-08 12:40:00,43.88,43.89,43.84,43.85,29986.0,33.6922,33.6998,33.6615,33.6691,29986.0
2016-06-08 12:45:00,43.84,43.86,43.8,43.82,26677.0,33.6615,33.6768,33.6307,33.6461,26677.0
2016-06-08 12:50:00,43.82,43.83,43.8,43.82,20486.0,33.6461,33.6538,33.6307,33.6461,20486.0
2016-06-08 12:55:00,43.83,43.84,43.81,43.84,13357.0,33.6538,33.6615,33.6384,33.6615,13357.0
2016-06-08 13:00:00,43.84,43.86,43.83,43.86,18730.0,33.6615,33.6768,33.6538,33.6768,18730.0
2016-06-08 13:05:00,43.86,43.87,43.83,43.83,22177.0,33.6768,33.6845,33.6538,33.6538,22177.0
2016-06-08 13:10:00,43.83,43.84,43.81,43.83,27067.0,33.6538,33.6615,33.6384,33.6538,27067.0
2016-06-08 13:15:00,43.84,43.88,43.83,43.88,17459.0,33.6615,33.6922,33.6538,33.6922,17459.0
2016-06-08 13:20:00,43.88,43.88,43.81,43.81,13415.0,33.6922,33.6922,33.6384,33.6384,13415.0
2016-06-08 13:25:00,43.81,43.83,43.78,43.79,22669.0,33.6384,33.6538,33.6154,33.6231,22669.0
2016-06-08 13:30:00,43.8,43.82,43.78,43.81,18687.0,33.6307,33.6461,33.6154,33.6384,18687.0
2016-06-08 13:35:00,43.82,43.86,43.81,43.85,16264.0,33.6461,33.6768,33.6384,33.6691,16264.0
2016-06-08 13:40:00,43.86,43.87,43.84,43.87,9014.0,33.6768,33.6845,33.6615,33.6845,9014.0
2016-06-08 13:45:00,43.87,43.87,43.85,43.85,10179.0,33.6845,33.6845,33.6691,33.6691,10179.0
2016-06-08 13:50:00,43.85,43.85,43.83,43.83,6381.0,33.6691,33.6691,33.6538,33.6538,6381.0
2016-06-08 13:55:00,43.83,43.85,43.83,43.84,16973.0,33.6538,33.6691,33.6538,33.6615,16973.0
2016-06-08 14:00:00,43.85,43.88,43.84,43.88,16317.0,33.6691,33.6922,33.6615,33.6922,16317.0
2016-06-08 14:05:00,43.88,43.89,43.85,43.86,22788.0,33.6922,33.6998,33.6691,33.6768,22788.0
2016-06-08 14:10:00,43.85,43.88,43.85,43.88,13838.0,33.6691,33.6922,33.6691,33.6922,13838.0
2016-06-08 14:15:00,43.89,43.91,43.88,43.89,16498.0,33.6998,33.7152,33.6922,33.6998,16498.0
2016-06-08 14:20:00,43.89,43.9,43.86,43.87,9478.0,33.6998,33.7075,33.6768,33.6845,9478.0
2016-06-08 14:25:00,43.87,43.89,43.84,43.89,33980.0,33.6845,33.6998,33.6615,33.6998,33980.0
2016-06-08 14:30:00,43.89,43.9,43.88,43.89,10840.0,33.6998,33.7075,33.6922,33.6998,10840.0
2016-06-08 14:35:00,43.9,43.9,43.88,43.88,10659.0,33.7075,33.7075,33.6922,33.6922,10659.0
2016-06-08 14:40:00,43.88,43.9,43.86,43.86,16617.0,33.6922,33.7075,33.6768,33.6768,16617.0
2016-06-08 14:45:00,43.87,43.89,43.86,43.86,16712.0,33.6845,33.6998,33.6768,33.6768,16712.0
2016-06-08 14:50:00,43.87,43.88,43.86,43.87,16087.0,33.6845,33.6922,33.6768,33.6845,16087.0
2016-06-08 14:55:00,43.87,43.9,43.86,43.86,24788.0,33.6845,33.7075,33.6768,33.6768,24788.0
2016-06-08 15:00:00,43.86,43.87,43.83,43.85,15425.0,33.6768,33.6845,33.6538,33.6691,15425.0
2016-06-08 15:05:00,43.84,43.86,43.84,43.85,18761.0,33.6615,33.6768,33.6615,33.6691,18761.0
2016-06-08 15:10:00,43.85,43.86,43.83,43.84,18817.0,33.6691,33.6768,33.6538,33.6615,18817.0
2016-06-08 15:15:00,43.85,43.85,43.83,43.84,27197.0,33.6691,33.6691,33.6538,33.6615,27197.0
2016-06-08 15:20:00,43.83,43.84,43.81,43.81,27694.0,33.6538,33.6615,33.6384,33.6384,27694.0
2016-06-08 15:25:00,43.81,43.82,43.81,43.81,9118.0,33.6384,33.6461,33.6384,33.6384,9118.0
2016-06-08 15:30:00,43.82,43.86,43.81,43.84,44197.0,33.6461,33.6768,33.6384,33.6615,44197.0
2016-06-08 15:35:00,43.85,43.85,43.84,43.85,13008.0,33.6691,33.6691,33.6615,33.6691,13008.0
2016-06-08 15:40:00,43.84,43.85,43.83,43.84,52525.0,33.6615,33.6691,33.6538,33.6615,52525.0
2016-06-08 15:45:00,43.84,43.85,43.83,43.83,24173.0,33.6615,33.6691,33.6538,33.6538,24173.0
2016-06-08 15:50:00,43.84,43.84,43.79,43.79,101707.0,33.6615,33.6615,33.6231,33.6231,101707.0
2016-06-08 15:55:00,43.79,43.82,43.75,43.81,335603.0,33.6231,33.6461,33.5924,33.6384,335603.0
2016-06-09 09:30:00,43.63,43.77,43.32,43.34,49561.0,33.5002,33.6077,33.2622,33.2775,49561.0
2016-06-09 09:35:00,43.35,43.48,43.28,43.48,28561.0,33.2852,33.385,33.2315,33.385,28561.0
2016-06-09 09:40:00,43.47,43.53,43.41,43.43,23448.0,33.3774,33.4234,33.3313,33.3466,23448.0
2016-06-09 09:45:00,43.44,43.54,43.44,43.54,31664.0,33.3543,33.4311,33.3543,33.4311,31664.0
2016-06-09 09:50:00,43.54,43.59,43.5,43.52,19152.0,33.4311,33.4695,33.4004,33.4158,19152.0
2016-06-09 09:55:00,43.52,43.55,43.49,43.55,37957.0,33.4158,33.4388,33.3927,33.4388,37957.0
2016-06-09 10:00:00,43.54,43.59,43.39,43.4,53854.0,33.4311,33.4695,33.3159,33.3236,53854.0
2016-06-09 10:05:00,43.39,43.5,43.39,43.46,39335.0,33.3159,33.4004,33.3159,33.3697,39335.0
2016-06-09 10:10:00,43.47,43.48,43.35,43.36,52750.0,33.3774,33.385,33.2852,33.2929,52750.0
2016-06-09 10:15:00,43.35,43.42,43.3,43.3,46420.0,33.2852,33.339,33.2468,33.2468,46420.0
2016-06-09 10:20:00,43.31,43.37,43.3,43.33,65562.0,33.2545,33.3006,33.2468,33.2699,65562.0
2016-06-09 10:25:00,43.33,43.35,43.29,43.3,31316.0,33.2699,33.2852,33.2392,33.2468,31316.0
2016-06-09 10:30:00,43.31,43.34,43.28,43.31,44611.0,33.2545,33.2775,33.2315,33.2545,44611.0
2016-06-09 10:35:00,43.31,43.34,43.3,43.32,17874.0,33.2545,33.2775,33.2468,33.2622,17874.0
2016-06-09 10:40:00,43.32,43.32,43.27,43.29,30868.0,33.2622,33.2622,33.2238,33.2392,30868.0
2016-06-09 10:45:00,43.29,43.29,43.23,43.24,61318.0,33.2392,33.2392,33.1931,33.2008,61318.0
2016-06-09 10:50:00,43.25,43.29,43.24,43.25,40029.0,33.2084,33.2392,33.2008,33.2084,40029.0
2016-06-09 10:55:00,43.26,43.26,43.22,43.23,21207.0,33.2161,33.2161,33.1854,33.1931,21207.0
2016-06-09 11:00:00,43.24,43.36,43.24,43.33,24764.0,33.2008,33.2929,33.2008,33.2699,24764.0
2016-06-09 11:05:00,43.34,43.44,43.33,43.43,31816.0,33.2775,33.3543,33.2699,33.3466,31816.0
2016-06-09 11:10:00,43.43,43.46,43.35,43.46,24768.0,33.3466,33.3697,33.2852,33.3697,24768.0
2016-06-09 11:15:00,43.46,43.49,43.42,43.42,17440.0,33.3697,33.3927,33.339,33.339,17440.0
2016-06-09 11:20:00,43.42,43.42,43.32,43.34,37270.0,33.339,33.339,33.2622,33.2775,37270.0
2016-06-09 11:25:00,43.34,43.42,43.34,43.39,18756.0,33.2775,33.339,33.2775,33.3159,18756.0
2016-06-09 11:30:00,43.4,43.46,43.39,43.46,14323.0,33.3236,33.3697,33.3159,33.3697,14323.0
2016-06-09 11:35:00,43.46,43.46,43.43,43.44,18578.0,33.3697,33.3697,33.3466,33.3543,18578.0
2016-06-09 11:40:00,43.44,43.46,43.43,43.45,11224.0,33.3543,33.3697,33.3466,33.362,11224.0
2016-06-09 11:45:00,43.45,43.47,43.41,43.42,14215.0,33.362,33.3774,33.3313,33.339,14215.0
2016-06-09 11:50:00,43.41,43.43,43.4,43.4,25570.0,33.3313,33.3466,33.3236,33.3236,25570.0
2016-06-09 11:55:00,43.4,43.42,43.39,43.4,18044.0,33.3236,33.339,33.3159,33.3236,18044.0
2016-06-09 12:00:00,43.41,43.41,43.36,43.4,17149.0,33.3313,33.3313,33.2929,33.3236,17149.0
2016-06-09 12:05:00,43.41,43.49,43.4,43.49,10327.0,33.3313,33.3927,33.3236,33.3927,10327.0
2016-06-09 12:10:00,43.49,43.5,43.43,43.45,17377.0,33.3927,33.4004,33.3466,33.362,17377.0
2016-06-09 12:15:00,43.45,43.46,43.42,43.45,7745.0,33.362,33.3697,33.339,33.362,7745.0
2016-06-09 12:20:00,43.45,43.45,43.42,43.44,9945.0,33.362,33.362,33.339,33.3543,9945.0
2016-06-09 12:25:00,43.44,43.49,43.43,43.47,12172.0,33.3543,33.3927,33.3466,33.3774,12172.0
2016-06-09 12:30:00,43.47,43.57,43.46,43.57,12948.0,33.3774,33.4541,33.3697,33.4541,12948.0
2016-06-09 12:35:00,43.57,43.57,43.54,43.55,12060.0,33.4541,33.4541,33.4311,33.4388,12060.0
2016-06-09 12:40:00,43.55,43.55,43.48,43.49,23616.0,33.4388,33.4388,33.385,33.3927,23616.0
2016-06-09 12:45:00,43.49,43.5,43.47,43.49,16087.0,33.3927,33.4004,33.3774,33.3927,16087.0
2016-06-09 12:50:00,43.49,43.54,43.48,43.53,15134.0,33.3927,33.4311,33.385,33.4234,15134.0
2016-06-09 12:55:00,43.52,43.54,43.52,43.54,12426.0,33.4158,33.4311,33.4158,33.4311,12426.0
2016-06-09 13:00:00,43.55,43.59,43.55,43.59,10667.0,33.4388,33.4695,33.4388,33.4695,10667.0
2016-06-09 13:05:00,43.58,43.58,43.53,43.56,11941.0,33.4618,33.4618,33.4234,33.4465,11941.0
2016-06-09 13:10:00,43.56,43.57,43.52,43.54,13271.0,33.4465,33.4541,33.4158,33.4311,13271.0
2016-06-09 13:15:00,43.54,43.61,43.54,43.57,18067.0,33.4311,33.4849,33.4311,33.4541,18067.0
2016-06-09 13:20:00,43.58,43.6,43.58,43.6,6544.0,33.4618,33.4772,33.4618,33.4772,6544.0
2016-06-09 13:25:00,43.6,43.61,43.58,43.61,41318.0,33.4772,33.4849,33.4618,33.4849,41318.0
2016-06-09 13:30:00,43.61,43.64,43.61,43.61,15645.0,33.4849,33.5079,33.4849,33.4849,15645.0
2016-06-09 13:35:00,43.61,43.62,43.6,43.6,7556.0,33.4849,33.4925,33.4772,33.4772,7556.0
2016-06-09 13:40:00,43.61,43.61,43.58,43.59,14634.0,33.4849,33.4849,33.4618,33.4695,14634.0
2016-06-09 13:45:00,43.6,43.62,43.59,43.61,18522.0,33.4772,33.4925,33.4695,33.4849,18522.0
2016-06-09 13:50:00,43.61,43.64,43.6,43.63,33725.0,33.4849,33.5079,33.4772,33.5002,33725.0
2016-06-09 13:55:00,43.63,43.72,43.62,43.71,22730.0,33.5002,33.5693,33.4925,33.5616,22730.0
2016-06-09 14:00:00,43.7,43.71,43.65,43.65,15451.0,33.554,33.5616,33.5156,33.5156,15451.0
2016-06-09 14:05:00,43.64,43.66,43.63,43.66,13912.0,33.5079,33.5232,33.5002,33.5232,13912.0
2016-06-09 14:10:00,43.66,43.68,43.64,43.68,15577.0,33.5232,33.5386,33.5079,33.5386,15577.0
2016-06-09 14:15:00,43.68,43.75,43.67,43.75,17695.0,33.5386,33.5924,33.5309,33.5924,17695.0
2016-06-09 14:20:00,43.75,43.76,43.74,43.76,24293.0,33.5924,33.6,33.5847,33.6,24293.0
2016-06-09 14:25:00,43.76,43.79,43.76,43.78,35019.0,33.6,33.6231,33.6,33.6154,35019.0
2016-06-09 14:30:00,43.79,43.82,43.78,43.82,29531.0,33.6231,33.6461,33.6154,33.6461,29531.0
2016-06-09 14:35:00,43.82,43.84,43.81,43.82,27623.0,33.6461,33.6615,33.6384,33.6461,27623.0
2016-06-09 14:40:00,43.82,43.84,43.8,43.83,14803.0,33.6461,33.6615,33.6307,33.6538,14803.0
2016-06-09 14:45:00,43.84,43.88,43.84,43.87,62772.0,33.6615,33.6922,33.6615,33.6845,62772.0
2016-06-09 14:50:00,43.87,43.9,43.86,43.89,32152.0,33.6845,33.7075,33.6768,33.6998,32152.0
2016-06-09 14:55:00,43.89,43.91,43.88,43.91,21233.0,33.6998,33.7152,33.6922,33.7152,21233.0
2016-06-09 15:00:00,43.91,43.94,43.91,43.91,28724.0,33.7152,33.7382,33.7152,33.7152,28724.0
2016-06-09 15:05:00,43.92,43.94,43.91,43.93,39109.0,33.7229,33.7382,33.7152,33.7306,39109.0
2016-06-09 15:10:00,43.93,43.93,43.91,43.93,22434.0,33.7306,33.7306,33.7152,33.7306,22434.0
2016-06-09 15:15:00,43.93,43.93,43.9,43.92,50428.0,33.7306,33.7306,33.7075,33.7229,50428.0
2016-06-09 15:20:00,43.93,43.93,43.87,43.88,33999.0,33.7306,33.7306,33.6845,33.6922,33999.0
2016-06-09 15:25:00,43.88,43.89,43.86,43.89,31140.0,33.6922,33.6998,33.6768,33.6998,31140.0
2016-06-09 15:30:00,43.88,43.91,43.88,43.91,23589.0,33.6922,33.7152,33.6922,33.7152,23589.0
2016-06-09 15:35:00,43.91,43.91,43.9,43.91,14285.0,33.7152,33.7152,33.7075,33.7152,14285.0
2016-06-09 15:40:00,43.9,43.95,43.9,43.91,63910.0,33.7075,33.7459,33.7075,33.7152,63910.0
2016-06-09 15:45:00,43.91,43.92,43.88,43.9,48008.0,33.7152,33.7229,33.6922,33.7075,48008.0
2016-06-09 15:50:00,43.89,43.91,43.89,43.91,46492.0,33.6998,33.7152,33.6998,33.7152,46492.0
2016-06-09 15:55:00,43.91,43.92,43.8,43.85,270289.0,33.7152,33.7229,33.6307,33.6691,270289.0
2016-06-10 09:30:00,43.44,43.56,43.2,43.47,102773.0,33.3543,33.4465,33.17,33.3774,102773.0
2016-06-10 09:35:00,43.46,43.5,43.42,43.45,41922.0,33.3697,33.4004,33.339,33.362,41922.0
2016-06-10 09:40:00,43.44,43.44,43.26,43.38,51293.0,33.3543,33.3543,33.2161,33.3083,51293.0
2016-06-10 09:45:00,43.36,43.4,43.25,43.3,59368.0,33.2929,33.3236,33.2084,33.2468,59368.0
2016-06-10 09:50:00,43.31,43.37,43.27,43.32,17559.0,33.2545,33.3006,33.2238,33.2622,17559.0
2016-06-10 09:55:00,43.33,43.4,43.32,43.37,18345.0,33.2699,33.3236,33.2622,33.3006,18345.0
2016-06-10 10:00:00,43.35,43.37,43.25,43.26,23909.0,33.2852,33.3006,33.2084,33.2161,23909.0
2016-06-10 10:05:00,43.25,43.28,43.24,43.28,39959.0,33.2084,33.2315,33.2008,33.2315,39959.0
2016-06-10 10:10:00,43.29,43.35,43.27,43.35,34259.0,33.2392,33.2852,33.2238,33.2852,34259.0
2016-06-10 10:15:00,43.35,43.39,43.3,43.39,58781.0,33.2852,33.3159,33.2468,33.3159,58781.0
2016-06-10 10:20:00,43.38,43.4,43.33,43.35,27989.0,33.3083,33.3236,33.2699,33.2852,27989.0
2016-06-10 10:25:00,43.35,43.37,43.29,43.29,19662.0,33.2852,33.3006,33.2392,33.2392,19662.0
2016-06-10 10:30:00,43.3,43.31,43.24,43.26,38992.0,33.2468,33.2545,33.2008,33.2161,38992.0
2016-06-10 10:35:00,43.26,43.29,43.19,43.2,22050.0,33.2161,33.2392,33.1624,33.17,22050.0
2016-06-10 10:40:00,43.2,43.28,43.17,43.25,35394.0,33.17,33.2315,33.147,33.2084,35394.0
2016-06-10 10:45:00,43.24,43.25,43.19,43.22,34644.0,33.2008,33.2084,33.1624,33.1854,34644.0
2016-06-10 10:50:00,43.22,43.27,43.21,43.21,21633.0,33.1854,33.2238,33.1777,33.1777,21633.0
2016-06-10 10:55:00,43.22,43.29,43.22,43.23,40555.0,33.1854,33.2392,33.1854,33.1931,40555.0
2016-06-10 11:00:00,43.23,43.25,43.21,43.21,17542.0,33.1931,33.2084,33.1777,33.1777,17542.0
2016-06-10 11:05:00,43.22,43.23,43.2,43.22,23489.0,33.1854,33.1931,33.17,33.1854,23489.0
2016-06-10 11:10:00,43.23,43.24,43.2,43.21,18223.0,33.1931,33.2008,33.17,33.1777,18223.0
2016-06-10 11:15:00,43.21,43.21,43.12,43.14,57134.0,33.1777,33.1777,33.1086,33.124,57134.0
2016-06-10 11:20:00,43.15,43.16,43.12,43.15,20097.0,33.1317,33.1393,33.1086,33.1317,20097.0
2016-06-10 11:25:00,43.16,43.16,43.07,43.09,29925.0,33.1393,33.1393,33.0702,33.0856,29925.0
2016-06-10 11:30:00,43.09,43.15,43.07,43.14,40872.0,33.0856,33.1317,33.0702,33.124,40872.0
2016-06-10 11:35:00,43.14,43.18,43.13,43.14,21230.0,33.124,33.1547,33.1163,33.124,21230.0
2016-06-10 11:40:00,43.14,43.15,43.1,43.11,23585.0,33.124,33.1317,33.0933,33.1009,23585.0
2016-06-10 11:45:00,43.11,43.12,43.06,43.07,16534.0,33.1009,33.1086,33.0626,33.0702,16534.0
2016-06-10 11:50:00,43.07,43.13,43.06,43.08,16964.0,33.0702,33.1163,33.0626,33.0779,16964.0
2016-06-10 11:55:00,43.09,43.1,43.08,43.09,15721.0,33.0856,33.0933,33.0779,33.0856,15721.0
2016-06-10 12:00:00,43.09,43.11,43.07,43.09,32552.0,33.0856,33.1009,33.0702,33.0856,32552.0
2016-06-10 12:05:00,43.09,43.15,43.08,43.15,41175.0,33.0856,33.1317,33.0779,33.1317,41175.0
2016-06-10 12:10:00,43.15,43.16,43.12,43.15,40675.0,33.1317,33.1393,33.1086,33.1317,40675.0
2016-06-10 12:15:00,43.15,43.15,43.13,43.15,14848.0,33.1317,33.1317,33.1163,33.1317,14848.0
2016-06-10 12:20:00,43.14,43.14,43.07,43.07,14613.0,33.124,33.124,33.0702,33.0702,14613.0
2016-06-10 12:25:00,43.08,43.09,43.06,43.07,15002.0,33.0779,33.0856,33.0626,33.0702,15002.0
2016-06-10 12:30:00,43.07,43.07,43.02,43.05,25689.0,33.0702,33.0702,33.0318,33.0549,25689.0
2016-06-10 12:35:00,43.05,43.05,43.02,43.04,17702.0,33.0549,33.0549,33.0318,33.0472,17702.0
2016-06-10 12:40:00,43.04,43.04,42.97,42.98,27433.0,33.0472,33.0472,32.9934,33.0011,27433.0
2016-06-10 12:45:00,42.98,43.0,42.94,42.94,22280.0,33.0011,33.0165,32.9704,32.9704,22280.0
2016-06-10 12:50:00,42.94,43.0,42.94,43.0,15725.0,32.9704,33.0165,32.9704,33.0165,15725.0
2016-06-10 12:55:00,42.99,43.02,42.97,42.98,22742.0,33.0088,33.0318,32.9934,33.0011,22742.0
2016-06-10 13:00:00,42.97,43.0,42.97,42.97,17142.0,32.9934,33.0165,32.9934,32.9934,17142.0
2016-06-10 13:05:00,42.97,42.97,42.92,42.96,29949.0,32.9934,32.9934,32.9551,32.9858,29949.0
2016-06-10 13:10:00,42.96,42.98,42.92,42.95,18328.0,32.9858,33.0011,32.9551,32.9781,18328.0
2016-06-10 13:15:00,42.96,42.99,42.95,42.97,12813.0,32.9858,33.0088,32.9781,32.9934,12813.0
2016-06-10 13:20:00,42.97,43.0,42.95,43.0,18723.0,32.9934,33.0165,32.9781,33.0165,18723.0
2016-06-10 13:25:00,42.99,43.0,42.98,42.98,10574.0,33.0088,33.0165,33.0011,33.0011,10574.0
2016-06-10 13:30:00,42.98,42.99,42.92,42.93,28192.0,33.0011,33.0088,32.9551,32.9627,28192.0
2016-06-10 13:35:00,42.92,42.95,42.91,42.91,23142.0,32.9551,32.9781,32.9474,32.9474,23142.0
2016-06-10 13:40:00,42.92,42.94,42.91,42.91,14056.0,32.9551,32.9704,32.9474,32.9474,14056.0
2016-06-10 13:45:00,42.9,42.9,42.81,42.82,37504.0,32.9397,32.9397,32.8706,32.8783,37504.0
2016-06-10 13:50:00,42.82,42.83,42.74,42.75,44239.0,32.8783,32.886,32.8168,32.8245,44239.0
2016-06-10 13:55:00,42.75,42.81,42.74,42.78,45351.0,32.8245,32.8706,32.8168,32.8476,45351.0
2016-06-10 14:00:00,42.77,42.84,42.75,42.8,37125.0,32.8399,32.8936,32.8245,32.8629,37125.0
2016-06-10 14:05:00,42.8,42.87,42.78,42.86,28916.0,32.8629,32.9167,32.8476,32.909,28916.0
2016-06-10 14:10:00,42.85,42.87,42.81,42.81,26056.0,32.9013,32.9167,32.8706,32.8706,26056.0
2016-06-10 14:15:00,42.81,42.81,42.78,42.8,20281.0,32.8706,32.8706,32.8476,32.8629,20281.0
2016-06-10 14:20:00,42.8,42.88,42.8,42.88,22461.0,32.8629,32.9243,32.8629,32.9243,22461.0
2016-06-10 14:25:00,42.88,42.93,42.86,42.93,22029.0,32.9243,32.9627,32.909,32.9627,22029.0
2016-06-10 14:30:00,42.93,42.93,42.91,42.91,11720.0,32.9627,32.9627,32.9474,32.9474,11720.0
2016-06-10 14:35:00,42.91,42.98,42.91,42.98,26424.0,32.9474,33.0011,32.9474,33.0011,26424.0
2016-06-10 14:40:00,42.98,42.98,42.93,42.95,13615.0,33.0011,33.0011,32.9627,32.9781,13615.0
2016-06-10 14:45:00,42.95,42.96,42.9,42.9,22982.0,32.9781,32.9858,32.9397,32.9397,22982.0
2016-06-10 14:50:00,42.91,42.91,42.88,42.9,17347.0,32.9474,32.9474,32.9243,32.9397,17347.0
2016-06-10 14:55:00,42.89,42.91,42.88,42.9,13419.0,32.932,32.9474,32.9243,32.9397,13419.0
2016-06-10 15:00:00,42.91,42.92,42.89,42.91,26928.0,32.9474,32.9551,32.932,32.9474,26928.0
2016-06-10 15:05:00,42.91,42.91,42.87,42.87,14142.0,32.9474,32.9474,32.9167,32.9167,14142.0
2016-06-10 15:10:00,42.88,42.88,42.79,42.8,42123.0,32.9243,32.9243,32.8552,32.8629,42123.0
2016-06-10 15:15:00,42.8,42.87,42.8,42.86,31739.0,32.8629,32.9167,32.8629,32.909,31739.0
2016-06-10 15:20:00,42.86,42.89,42.85,42.88,20101.0,32.909,32.932,32.9013,32.9243,20101.0
2016-06-10 15:25:00,42.88,42.91,42.88,42.9,29418.0,32.9243,32.9474,32.9243,32.9397,29418.0
2016-06-10 15:30:00,42.91,42.97,42.91,42.95,36118.0,32.9474,32.9934,32.9474,32.9781,36118.0
2016-06-10 15:35:00,42.96,42.98,42.94,42.97,58278.0,32.9858,33.0011,32.9704,32.9934,58278.0
2016-06-10 15:40:00,42.96,42.98,42.96,42.98,24208.0,32.9858,33.0011,32.9858,33.0011,24208.0
2016-06-10 15:45:00,42.98,43.06,42.98,43.04,97352.0,33.0011,33.0626,33.0011,33.0472,97352.0
2016-06-10 15:50:00,43.04,43.04,43.0,43.0,97864.0,33.0472,33.0472,33.0165,33.0165,97864.0
2016-06-10 15:55:00,43.01,43.05,43.0,43.04,266564.0,33.0242,33.0549,33.0165,33.0472,266564.0
2016-06-13 09:30:00,42.73,42.96,42.65,42.65,129332.0,32.8092,32.9858,32.7477,32.7477,129332.0
2016-06-13 09:35:00,42.66,42.67,42.47,42.48,51069.0,32.7554,32.7631,32.6095,32.6172,51069.0
2016-06-13 09:40:00,42.47,42.6,42.4,42.56,44107.0,32.6095,32.7094,32.5558,32.6786,44107.0
2016-06-13 09:45:00,42.54,42.67,42.54,42.65,35875.0,32.6633,32.7631,32.6633,32.7477,35875.0
2016-06-13 09:50:00,42.64,42.74,42.63,42.69,39965.0,32.7401,32.8168,32.7324,32.7785,39965.0
2016-06-13 09:55:00,42.69,42.69,42.55,42.6,32239.0,32.7785,32.7785,32.671,32.7094,32239.0
2016-06-13 10:00:00,42.59,42.74,42.59,42.6,36888.0,32.7017,32.8168,32.7017,32.7094,36888.0
2016-06-13 10:05:00,42.6,42.62,42.5,42.5,54524.0,32.7094,32.7247,32.6326,32.6326,54524.0
2016-06-13 10:10:00,42.49,42.57,42.46,42.57,58019.0,32.6249,32.6863,32.6019,32.6863,58019.0
2016-06-13 10:15:00,42.57,42.57,42.45,42.46,34467.0,32.6863,32.6863,32.5942,32.6019,34467.0
2016-06-13 10:20:00,42.47,42.51,42.45,42.48,37012.0,32.6095,32.6402,32.5942,32.6172,37012.0
2016-06-13 10:25:00,42.48,42.48,42.39,42.41,44652.0,32.6172,32.6172,32.5481,32.5635,44652.0
2016-06-13 10:30:00,42.41,42.48,42.41,42.47,33906.0,32.5635,32.6172,32.5635,32.6095,33906.0
2016-06-13 10:35:00,42.47,42.51,42.37,42.37,51153.0,32.6095,32.6402,32.5328,32.5328,51153.0
2016-06-13 10:40:00,42.38,42.38,42.27,42.31,58534.0,32.5404,32.5404,32.456,32.4867,58534.0
2016-06-13 10:45:00,42.32,42.34,42.29,42.29,42746.0,32.4944,32.5097,32.4713,32.4713,42746.0
2016-06-13 10:50:00,42.28,42.33,42.25,42.27,50369.0,32.4636,32.502,32.4406,32.456,50369.0
2016-06-13 10:55:00,42.28,42.33,42.26,42.28,36852.0,32.4636,32.502,32.4483,32.4636,36852.0
2016-06-13 11:00:00,42.28,42.39,42.26,42.33,57472.0,32.4636,32.5481,32.4483,32.502,57472.0
2016-06-13 11:05:00,42.31,42.34,42.28,42.3,35417.0,32.4867,32.5097,32.4636,32.479,35417.0
2016-06-13 11:10:00,42.3,42.31,42.25,42.26,38679.0,32.479,32.4867,32.4406,32.4483,38679.0
2016-06-13 11:15:00,42.26,42.26,42.18,42.22,36457.0,32.4483,32.4483,32.3869,32.4176,36457.0
2016-06-13 11:20:00,42.22,42.22,42.17,42.19,26849.0,32.4176,32.4176,32.3792,32.3945,26849.0
2016-06-13 11:25:00,42.18,42.24,42.18,42.21,48158.0,32.3869,32.4329,32.3869,32.4099,48158.0
2016-06-13 11:30:00,42.2,42.22,42.11,42.11,56191.0,32.4022,32.4176,32.3331,32.3331,56191.0
2016-06-13 11:35:00,42.11,42.14,42.05,42.06,44203.0,32.3331,32.3562,32.287,32.2947,44203.0
2016-06-13 11:40:00,42.05,42.14,42.05,42.12,26924.0,32.287,32.3562,32.287,32.3408,26924.0
2016-06-13 11:45:00,42.12,42.22,42.11,42.18,30989.0,32.3408,32.4176,32.3331,32.3869,30989.0
2016-06-13 11:50:00,42.19,42.19,42.11,42.13,25656.0,32.3945,32.3945,32.3331,32.3485,25656.0
2016-06-13 11:55:00,42.13,42.16,42.1,42.1,33803.0,32.3485,32.3715,32.3254,32.3254,33803.0
2016-06-13 12:00:00,42.11,42.12,42.07,42.11,32174.0,32.3331,32.3408,32.3024,32.3331,32174.0
2016-06-13 12:05:00,42.11,42.15,42.05,42.05,57894.0,32.3331,32.3638,32.287,32.287,57894.0
2016-06-13 12:10:00,42.05,42.07,42.04,42.05,67232.0,32.287,32.3024,32.2794,32.287,67232.0
2016-06-13 12:15:00,42.06,42.12,42.05,42.08,36309.0,32.2947,32.3408,32.287,32.3101,36309.0
2016-06-13 12:20:00,42.08,42.14,42.03,42.07,82145.0,32.3101,32.3562,32.2717,32.3024,82145.0
2016-06-13 12:25:00,42.07,42.17,42.07,42.16,23979.0,32.3024,32.3792,32.3024,32.3715,23979.0
2016-06-13 12:30:00,42.17,42.19,42.14,42.16,25536.0,32.3792,32.3945,32.3562,32.3715,25536.0
2016-06-13 12:35:00,42.17,42.23,42.16,42.22,27408.0,32.3792,32.4253,32.3715,32.4176,27408.0
2016-06-13 12:40:00,42.21,42.27,42.21,42.21,30221.0,32.4099,32.456,32.4099,32.4099,30221.0
2016-06-13 12:45:00,42.22,42.25,42.22,42.22,22949.0,32.4176,32.4406,32.4176,32.4176,22949.0
2016-06-13 12:50:00,42.23,42.3,42.22,42.3,23618.0,32.4253,32.479,32.4176,32.479,23618.0
2016-06-13 12:55:00,42.3,42.32,42.23,42.24,37901.0,32.479,32.4944,32.4253,32.4329,37901.0
2016-06-13 13:00:00,42.25,42.27,42.21,42.26,29013.0,32.4406,32.456,32.4099,32.4483,29013.0
2016-06-13 13:05:00,42.26,42.29,42.23,42.25,23190.0,32.4483,32.4713,32.4253,32.4406,23190.0
2016-06-13 13:10:00,42.25,42.25,42.2,42.22,20866.0,32.4406,32.4406,32.4022,32.4176,20866.0
2016-06-13 13:15:00,42.21,42.22,42.2,42.21,20425.0,32.4099,32.4176,32.4022,32.4099,20425.0
2016-06-13 13:20:00,42.21,42.23,42.2,42.23,35357.0,32.4099,32.4253,32.4022,32.4253,35357.0
2016-06-13 13:25:00,42.23,42.29,42.21,42.26,48957.0,32.4253,32.4713,32.4099,32.4483,48957.0
2016-06-13 13:30:00,42.27,42.28,42.19,42.2,21021.0,32.456,32.4636,32.3945,32.4022,21021.0
2016-06-13 13:35:00,42.2,42.21,42.16,42.18,28084.0,32.4022,32.4099,32.3715,32.3869,28084.0
2016-06-13 13:40:00,42.18,42.23,42.14,42.2,34801.0,32.3869,32.4253,32.3562,32.4022,34801.0
2016-06-13 13:45:00,42.2,42.2,42.14,42.14,21340.0,32.4022,32.4022,32.3562,32.3562,21340.0
2016-06-13 13:50:00,42.14,42.14,42.03,42.04,46421.0,32.3562,32.3562,32.2717,32.2794,46421.0
2016-06-13 13:55:00,42.04,42.11,42.03,42.06,33642.0,32.2794,32.3331,32.2717,32.2947,33642.0
2016-06-13 14:00:00,42.06,42.08,42.04,42.05,34236.0,32.2947,32.3101,32.2794,32.287,34236.0
2016-06-13 14:05:00,42.06,42.07,42.03,42.07,25167.0,32.2947,32.3024,32.2717,32.3024,25167.0
2016-06-13 14:10:00,42.07,42.1,42.06,42.09,31418.0,32.3024,32.3254,32.2947,32.3178,31418.0
2016-06-13 14:15:00,42.09,42.12,42.08,42.09,31981.0,32.3178,32.3408,32.3101,32.3178,31981.0
2016-06-13 14:20:00,42.08,42.08,42.03,42.07,26574.0,32.3101,32.3101,32.2717,32.3024,26574.0
2016-06-13 14:25:00,42.07,42.07,42.03,42.04,38668.0,32.3024,32.3024,32.2717,32.2794,38668.0
2016-06-13 14:30:00,42.04,42.08,42.03,42.08,36139.0,32.2794,32.3101,32.2717,32.3101,36139.0
2016-06-13 14:35:00,42.08,42.11,42.08,42.11,24349.0,32.3101,32.3331,32.3101,32.3331,24349.0
2016-06-13 14:40:00,42.11,42.13,42.08,42.12,69409.0,32.3331,32.3485,32.3101,32.3408,69409.0
2016-06-13 14:45:00,42.13,42.13,42.11,42.13,22963.0,32.3485,32.3485,32.3331,32.3485,22963.0
2016-06-13 14:50:00,42.13,42.13,42.04,42.11,39329.0,32.3485,32.3485,32.2794,32.3331,39329.0
2016-06-13 14:55:00,42.11,42.11,42.04,42.05,24829.0,32.3331,32.3331,32.2794,32.287,24829.0
2016-06-13 15:00:00,42.05,42.09,42.05,42.07,33536.0,32.287,32.3178,32.287,32.3024,33536.0
2016-06-13 15:05:00,42.07,42.1,42.03,42.07,51023.0,32.3024,32.3254,32.2717,32.3024,51023.0
2016-06-13 15:10:00,42.07,42.1,42.01,42.05,51077.0,32.3024,32.3254,32.2563,32.287,51077.0
2016-06-13 15:15:00,42.06,42.06,42.01,42.02,63205.0,32.2947,32.2947,32.2563,32.264,63205.0
2016-06-13 15:20:00,42.02,42.05,42.0,42.02,55318.0,32.264,32.287,32.2487,32.264,55318.0
2016-06-13 15:25:00,42.02,42.03,41.98,42.0,67458.0,32.264,32.2717,32.2333,32.2487,67458.0
2016-06-13 15:30:00,41.99,42.01,41.98,41.98,97654.0,32.241,32.2563,32.2333,32.2333,97654.0
2016-06-13 15:35:00,41.98,41.98,41.91,41.94,90667.0,32.2333,32.2333,32.1796,32.2026,90667.0
2016-06-13 15:40:00,41.93,41.99,41.92,41.92,106848.0,32.1949,32.241,32.1872,32.1872,106848.0
2016-06-13 15:45:00,41.92,41.92,41.85,41.86,79417.0,32.1872,32.1872,32.1335,32.1412,79417.0
2016-06-13 15:50:00,41.86,41.87,41.82,41.82,135721.0,32.1412,32.1488,32.1104,32.1104,135721.0
2016-06-13 15:55:00,41.82,41.85,41.78,41.82,351398.0,32.1104,32.1335,32.0797,32.1104,351398.0
2016-06-14 09:30:00,41.71,41.82,41.5,41.74,79145.0,32.026,32.1104,31.8647,32.049,79145.0
2016-06-14 09:35:00,41.76,41.89,41.68,41.86,24597.0,32.0644,32.1642,32.003,32.1412,24597.0
2016-06-14 09:40:00,41.83,42.05,41.83,41.98,33757.0,32.1181,32.287,32.1181,32.2333,33757.0
2016-06-14 09:45:00,41.98,42.03,41.92,41.98,21420.0,32.2333,32.2717,32.1872,32.2333,21420.0
2016-06-14 09:50:00,41.99,42.07,41.98,42.05,56211.0,32.241,32.3024,32.2333,32.287,56211.0
2016-06-14 09:55:00,42.08,42.15,41.96,41.97,65274.0,32.3101,32.3638,32.2179,32.2256,65274.0
2016-06-14 10:00:00,41.98,42.06,41.9,41.96,31445.0,32.2333,32.2947,32.1719,32.2179,31445.0
2016-06-14 10:05:00,41.95,41.96,41.8,41.8,27440.0,32.2103,32.2179,32.0951,32.0951,27440.0
2016-06-14 10:10:00,41.81,41.84,41.74,41.79,37565.0,32.1028,32.1258,32.049,32.0874,37565.0
2016-06-14 10:15:00,41.78,41.82,41.66,41.66,28158.0,32.0797,32.1104,31.9876,31.9876,28158.0
2016-06-14 10:20:00,41.66,41.72,41.61,41.62,31634.0,31.9876,32.0337,31.9492,31.9569,31634.0
2016-06-14 10:25:00,41.62,41.71,41.59,41.67,46209.0,31.9569,32.026,31.9338,31.9953,46209.0
2016-06-14 10:30:00,41.66,41.8,41.66,41.76,19636.0,31.9876,32.0951,31.9876,32.0644,19636.0
2016-06-14 10:35:00,41.75,41.77,41.61,41.7,30040.0,32.0567,32.0721,31.9492,32.0183,30040.0
2016-06-14 10:40:00,41.69,41.75,41.65,41.66,22785.0,32.0106,32.0567,31.9799,31.9876,22785.0
2016-06-14 10:45:00,41.66,41.67,41.52,41.57,34958.0,31.9876,31.9953,31.8801,31.9185,34958.0
2016-06-14 10:50:00,41.58,41.58,41.47,41.52,20207.0,31.9262,31.9262,31.8417,31.8801,20207.0
2016-06-14 10:55:00,41.51,41.52,41.46,41.5,21082.0,31.8724,31.8801,31.834,31.8647,21082.0
2016-06-14 11:00:00,41.5,41.53,41.48,41.51,20551.0,31.8647,31.8878,31.8494,31.8724,20551.0
2016-06-14 11:05:00,41.52,41.57,41.47,41.56,21743.0,31.8801,31.9185,31.8417,31.9108,21743.0
2016-06-14 11:10:00,41.56,41.56,41.46,41.46,22617.0,31.9108,31.9108,31.834,31.834,22617.0
2016-06-14 11:15:00,41.46,41.47,41.39,41.42,48691.0,31.834,31.8417,31.7803,31.8033,48691.0
2016-06-14 11:20:00,41.43,41.54,41.43,41.52,21735.0,31.811,31.8955,31.811,31.8801,21735.0
2016-06-14 11:25:00,41.52,41.52,41.36,41.39,27825.0,31.8801,31.8801,31.7572,31.7803,27825.0
2016-06-14 11:30:00,41.39,41.52,41.39,41.51,16730.0,31.7803,31.8801,31.7803,31.8724,16730.0
2016-06-14 11:35:00,41.52,41.57,41.51,41.56,19282.0,31.8801,31.9185,31.8724,31.9108,19282.0
2016-06-14 11:40:00,41.57,41.61,41.54,41.54,25338.0,31.9185,31.9492,31.8955,31.8955,25338.0
2016-06-14 11:45:00,41.53,41.56,41.49,41.51,22058.0,31.8878,31.9108,31.8571,31.8724,22058.0
2016-06-14 11:50:00,41.5,41.56,41.48,41.53,20614.0,31.8647,31.9108,31.8494,31.8878,20614.0
2016-06-14 11:55:00,41.53,41.53,41.46,41.48,18139.0,31.8878,31.8878,31.834,31.8494,18139.0
2016-06-14 12:00:00,41.48,41.55,41.48,41.53,28173.0,31.8494,31.9031,31.8494,31.8878,28173.0
2016-06-14 12:05:00,41.53,41.53,41.48,41.51,18329.0,31.8878,31.8878,31.8494,31.8724,18329.0
2016-06-14 12:10:00,41.52,41.55,41.52,41.54,40127.0,31.8801,31.9031,31.8801,31.8955,40127.0
2016-06-14 12:15:00,41.55,41.58,41.54,41.54,16148.0,31.9031,31.9262,31.8955,31.8955,16148.0
2016-06-14 12:20:00,41.55,41.59,41.54,41.59,34130.0,31.9031,31.9338,31.8955,31.9338,34130.0
2016-06-14 12:25:00,41.59,41.67,41.59,41.66,15278.0,31.9338,31.9953,31.9338,31.9876,15278.0
2016-06-14 12:30:00,41.66,41.68,41.64,41.65,10361.0,31.9876,32.003,31.9722,31.9799,10361.0
2016-06-14 12:35:00,41.65,41.66,41.6,41.61,13870.0,31.9799,31.9876,31.9415,31.9492,13870.0
2016-06-14 12:40:00,41.62,41.63,41.58,41.58,18738.0,31.9569,31.9646,31.9262,31.9262,18738.0
2016-06-14 12:45:00,41.58,41.64,41.54,41.64,16899.0,31.9262,31.9722,31.8955,31.9722,16899.0
2016-06-14 12:50:00,41.63,41.65,41.62,41.64,9100.0,31.9646,31.9799,31.9569,31.9722,9100.0
2016-06-14 12:55:00,41.64,41.66,41.62,41.65,15323.0,31.9722,31.9876,31.9569,31.9799,15323.0
2016-06-14 13:00:00,41.65,41.67,41.62,41.66,15162.0,31.9799,31.9953,31.9569,31.9876,15162.0
2016-06-14 13:05:00,41.65,41.68,41.63,41.66,15496.0,31.9799,32.003,31.9646,31.9876,15496.0
2016-06-14 13:10:00,41.66,41.66,41.55,41.58,20005.0,31.9876,31.9876,31.9031,31.9262,20005.0
2016-06-14 13:15:00,41.57,41.61,41.53,41.59,17318.0,31.9185,31.9492,31.8878,31.9338,17318.0
2016-06-14 13:20:00,41.59,41.64,41.58,41.63,14980.0,31.9338,31.9722,31.9262,31.9646,14980.0
2016-06-14 13:25:00,41.63,41.66,41.6,41.62,17447.0,31.9646,31.9876,31.9415,31.9569,17447.0
2016-06-14 13:30:00,41.62,41.72,41.61,41.71,13316.0,31.9569,32.0337,31.9492,32.026,13316.0
2016-06-14 13:35:00,41.71,41.71,41.6,41.62,15924.0,32.026,32.026,31.9415,31.9569,15924.0
2016-06-14 13:40:00,41.62,41.65,41.57,41.65,40037.0,31.9569,31.9799,31.9185,31.9799,40037.0
2016-06-14 13:45:00,41.65,41.71,41.64,41.68,25173.0,31.9799,32.026,31.9722,32.003,25173.0
2016-06-14 13:50:00,41.67,41.68,41.64,41.67,12114.0,31.9953,32.003,31.9722,31.9953,12114.0
2016-06-14 13:55:00,41.66,41.69,41.64,41.69,11918.0,31.9876,32.0106,31.9722,32.0106,11918.0
2016-06-14 14:00:00,41.69,41.72,41.66,41.67,29539.0,32.0106,32.0337,31.9876,31.9953,29539.0
2016-06-14 14:05:00,41.68,41.72,41.68,41.71,14050.0,32.003,32.0337,32.003,32.026,14050.0
2016-06-14 14:10:00,41.71,41.74,41.65,41.73,24144.0,32.026,32.049,31.9799,32.0413,24144.0
2016-06-14 14:15:00,41.73,41.8,41.72,41.8,17782.0,32.0413,32.0951,32.0337,32.0951,17782.0
2016-06-14 14:20:00,41.79,41.8,41.72,41.77,19017.0,32.0874,32.0951,32.0337,32.0721,19017.0
2016-06-14 14:25:00,41.77,41.77,41.71,41.76,24279.0,32.0721,32.0721,32.026,32.0644,24279.0
2016-06-14 14:30:00,41.76,41.76,41.69,41.69,21675.0,32.0644,32.0644,32.0106,32.0106,21675.0
2016-06-14 14:35:00,41.69,41.7,41.61,41.64,18691.0,32.0106,32.0183,31.9492,31.9722,18691.0
2016-06-14 14:40:00,41.64,41.69,41.61,41.68,33976.0,31.9722,32.0106,31.9492,32.003,33976.0
2016-06-14 14:45:00,41.68,41.7,41.65,41.67,23462.0,32.003,32.0183,31.9799,31.9953,23462.0
2016-06-14 14:50:00,41.68,41.68,41.62,41.62,19386.0,32.003,32.003,31.9569,31.9569,19386.0
2016-06-14 14:55:00,41.63,41.65,41.58,41.61,27346.0,31.9646,31.9799,31.9262,31.9492,27346.0
2016-06-14 15:00:00,41.61,41.65,41.55,41.65,43939.0,31.9492,31.9799,31.9031,31.9799,43939.0
2016-06-14 15:05:00,41.65,41.73,41.65,41.69,31621.0,31.9799,32.0413,31.9799,32.0106,31621.0
2016-06-14 15:10:00,41.69,41.72,41.66,41.71,38216.0,32.0106,32.0337,31.9876,32.026,38216.0
2016-06-14 15:15:00,41.7,41.77,41.7,41.74,35877.0,32.0183,32.0721,32.0183,32.049,35877.0
2016-06-14 15:20:00,41.75,41.79,41.74,41.74,36062.0,32.0567,32.0874,32.049,32.049,36062.0
2016-06-14 15:25:00,41.73,41.83,41.72,41.83,33648.0,32.0413,32.1181,32.0337,32.1181,33648.0
2016-06-14 15:30:00,41.83,41.85,41.78,41.84,46886.0,32.1181,32.1335,32.0797,32.1258,46886.0
2016-06-14 15:35:00,41.84,41.84,41.78,41.84,59075.0,32.1258,32.1258,32.0797,32.1258,59075.0
2016-06-14 15:40:00,41.84,41.85,41.77,41.77,120565.0,32.1258,32.1335,32.0721,32.0721,120565.0
2016-06-14 15:45:00,41.78,41.78,41.71,41.75,62710.0,32.0797,32.0797,32.026,32.0567,62710.0
2016-06-14 15:50:00,41.75,41.79,41.74,41.79,66522.0,32.0567,32.0874,32.049,32.0874,66522.0
2016-06-14 15:55:00,41.79,41.8,41.77,41.78,102501.0,32.0874,32.0951,32.0721,32.0797,102501.0
2016-06-15 09:30:00,41.83,42.06,41.78,41.96,77488.0,32.1181,32.2947,32.0797,32.2179,77488.0
2016-06-15 09:35:00,41.97,42.0,41.9,41.96,15116.0,32.2256,32.2487,32.1719,32.2179,15116.0
2016-06-15 09:40:00,41.95,42.09,41.95,42.02,27707.0,32.2103,32.3178,32.2103,32.264,27707.0
2016-06-15 09:45:00,42.04,42.1,41.98,42.07,20979.0,32.2794,32.3254,32.2333,32.3024,20979.0
2016-06-15 09:50:00,42.06,42.11,42.05,42.09,45509.0,32.2947,32.3331,32.287,32.3178,45509.0
2016-06-15 09:55:00,42.1,42.11,42.02,42.08,14482.0,32.3254,32.3331,32.264,32.3101,14482.0
2016-06-15 10:00:00,42.08,42.15,42.06,42.11,14562.0,32.3101,32.3638,32.2947,32.3331,14562.0
2016-06-15 10:05:00,42.11,42.14,42.1,42.14,23117.0,32.3331,32.3562,32.3254,32.3562,23117.0
2016-06-15 10:10:00,42.15,42.21,42.13,42.21,43392.0,32.3638,32.4099,32.3485,32.4099,43392.0
2016-06-15 10:15:00,42.23,42.26,42.21,42.26,13858.0,32.4253,32.4483,32.4099,32.4483,13858.0
2016-06-15 10:20:00,42.26,42.26,42.22,42.23,15269.0,32.4483,32.4483,32.4176,32.4253,15269.0
2016-06-15 10:25:00,42.23,42.23,42.16,42.21,13346.0,32.4253,32.4253,32.3715,32.4099,13346.0
2016-06-15 10:30:00,42.22,42.31,42.21,42.31,32212.0,32.4176,32.4867,32.4099,32.4867,32212.0
2016-06-15 10:35:00,42.33,42.4,42.33,42.35,21969.0,32.502,32.5558,32.502,32.5174,21969.0
2016-06-15 10:40:00,42.33,42.33,42.22,42.22,20116.0,32.502,32.502,32.4176,32.4176,20116.0
2016-06-15 10:45:00,42.21,42.21,42.17,42.19,17297.0,32.4099,32.4099,32.3792,32.3945,17297.0
2016-06-15 10:50:00,42.18,42.2,42.12,42.14,30760.0,32.3869,32.4022,32.3408,32.3562,30760.0
2016-06-15 10:55:00,42.14,42.27,42.13,42.21,18810.0,32.3562,32.456,32.3485,32.4099,18810.0
2016-06-15 11:00:00,42.21,42.31,42.2,42.3,22860.0,32.4099,32.4867,32.4022,32.479,22860.0
2016-06-15 11:05:00,42.3,42.35,42.3,42.33,17933.0,32.479,32.5174,32.479,32.502,17933.0
2016-06-15 11:10:00,42.34,42.39,42.33,42.39,27856.0,32.5097,32.5481,32.502,32.5481,27856.0
2016-06-15 11:15:00,42.39,42.41,42.37,42.41,30460.0,32.5481,32.5635,32.5328,32.5635,30460.0
2016-06-15 11:20:00,42.41,42.43,42.39,42.43,23661.0,32.5635,32.5788,32.5481,32.5788,23661.0
2016-06-15 11:25:00,42.42,42.42,42.28,42.28,11853.0,32.5711,32.5711,32.4636,32.4636,11853.0
2016-06-15 11:30:00,42.3,42.3,42.25,42.29,14184.0,32.479,32.479,32.4406,32.4713,14184.0
2016-06-15 11:35:00,42.29,42.33,42.27,42.32,11458.0,32.4713,32.502,32.456,32.4944,11458.0
2016-06-15 11:40:00,42.33,42.34,42.3,42.3,10183.0,32.502,32.5097,32.479,32.479,10183.0
2016-06-15 11:45:00,42.3,42.37,42.28,42.37,16737.0,32.479,32.5328,32.4636,32.5328,16737.0
2016-06-15 11:50:00,42.36,42.39,42.35,42.37,10581.0,32.5251,32.5481,32.5174,32.5328,10581.0
2016-06-15 11:55:00,42.38,42.39,42.36,42.38,18371.0,32.5404,32.5481,32.5251,32.5404,18371.0
2016-06-15 12:00:00,42.37,42.4,42.36,42.38,23396.0,32.5328,32.5558,32.5251,32.5404,23396.0
2016-06-15 12:05:00,42.38,42.38,42.32,42.34,19291.0,32.5404,32.5404,32.4944,32.5097,19291.0
2016-06-15 12:10:00,42.34,42.34,42.29,42.33,10932.0,32.5097,32.5097,32.4713,32.502,10932.0
2016-06-15 12:15:00,42.33,42.37,42.32,42.37,15619.0,32.502,32.5328,32.4944,32.5328,15619.0
2016-06-15 12:20:00,42.37,42.37,42.32,42.33,9387.0,32.5328,32.5328,32.4944,32.502,9387.0
2016-06-15 12:25:00,42.34,42.36,42.32,42.34,10196.0,32.5097,32.5251,32.4944,32.5097,10196.0
2016-06-15 12:30:00,42.33,42.35,42.27,42.29,18760.0,32.502,32.5174,32.456,32.4713,18760.0
2016-06-15 12:35:00,42.28,42.29,42.25,42.27,9231.0,32.4636,32.4713,32.4406,32.456,9231.0
2016-06-15 12:40:00,42.28,42.31,42.27,42.31,23311.0,32.4636,32.4867,32.456,32.4867,23311.0
2016-06-15 12:45:00,42.31,42.35,42.28,42.34,10197.0,32.4867,32.5174,32.4636,32.5097,10197.0
2016-06-15 12:50:00,42.35,42.35,42.27,42.27,24182.0,32.5174,32.5174,32.456,32.456,24182.0
2016-06-15 12:55:00,42.28,42.3,42.27,42.27,19871.0,32.4636,32.479,32.456,32.456,19871.0
2016-06-15 13:00:00,42.26,42.28,42.24,42.27,8218.0,32.4483,32.4636,32.4329,32.456,8218.0
2016-06-15 13:05:00,42.26,42.27,42.22,42.22,12569.0,32.4483,32.456,32.4176,32.4176,12569.0
2016-06-15 13:10:00,42.21,42.24,42.21,42.22,39461.0,32.4099,32.4329,32.4099,32.4176,39461.0
2016-06-15 13:15:00,42.21,42.23,42.2,42.2,17503.0,32.4099,32.4253,32.4022,32.4022,17503.0
2016-06-15 13:20:00,42.21,42.21,42.14,42.16,14006.0,32.4099,32.4099,32.3562,32.3715,14006.0
2016-06-15 13:25:00,42.15,42.22,42.15,42.22,8346.0,32.3638,32.4176,32.3638,32.4176,8346.0
2016-06-15 13:30:00,42.22,42.28,42.22,42.28,14626.0,32.4176,32.4636,32.4176,32.4636,14626.0
2016-06-15 13:35:00,42.28,42.28,42.24,42.27,10696.0,32.4636,32.4636,32.4329,32.456,10696.0
2016-06-15 13:40:00,42.27,42.36,42.26,42.36,36635.0,32.456,32.5251,32.4483,32.5251,36635.0
2016-06-15 13:45:00,42.36,42.4,42.35,42.4,38129.0,32.5251,32.5558,32.5174,32.5558,38129.0
2016-06-15 13:50:00,42.41,42.45,42.41,42.45,44218.0,32.5635,32.5942,32.5635,32.5942,44218.0
2016-06-15 13:55:00,42.45,42.47,42.39,42.39,15771.0,32.5942,32.6095,32.5481,32.5481,15771.0
2016-06-15 14:00:00,42.41,42.48,42.4,42.45,34764.0,32.5635,32.6172,32.5558,32.5942,34764.0
2016-06-15 14:05:00,42.46,42.51,42.32,42.32,39492.0,32.6019,32.6402,32.4944,32.4944,39492.0
2016-06-15 14:10:00,42.32,42.38,42.28,42.33,32711.0,32.4944,32.5404,32.4636,32.502,32711.0
2016-06-15 14:15:00,42.34,42.42,42.33,42.4,23432.0,32.5097,32.5711,32.502,32.5558,23432.0
2016-06-15 14:20:00,42.4,42.4,42.33,42.38,21733.0,32.5558,32.5558,32.502,32.5404,21733.0
2016-06-15 14:25:00,42.38,42.4,42.34,42.34,22887.0,32.5404,32.5558,32.5097,32.5097,22887.0
2016-06-15 14:30:00,42.34,42.4,42.29,42.37,39461.0,32.5097,32.5558,32.4713,32.5328,39461.0
2016-06-15 14:35:00,42.37,42.38,42.3,42.32,23783.0,32.5328,32.5404,32.479,32.4944,23783.0
2016-06-15 14:40:00,42.32,42.37,42.3,42.37,21768.0,32.4944,32.5328,32.479,32.5328,21768.0
2016-06-15 14:45:00,42.37,42.43,42.35,42.39,23583.0,32.5328,32.5788,32.5174,32.5481,23583.0
2016-06-15 14:50:00,42.39,42.4,42.34,42.36,15773.0,32.5481,32.5558,32.5097,32.5251,15773.0
2016-06-15 14:55:00,42.36,42.42,42.35,42.41,28570.0,32.5251,32.5711,32.5174,32.5635,28570.0
2016-06-15 15:00:00,42.41,42.43,42.37,42.43,23714.0,32.5635,32.5788,32.5328,32.5788,23714.0
2016-06-15 15:05:00,42.43,42.46,42.43,42.45,36550.0,32.5788,32.6019,32.5788,32.5942,36550.0
2016-06-15 15:10:00,42.45,42.5,42.43,42.5,59458.0,32.5942,32.6326,32.5788,32.6326,59458.0
2016-06-15 15:15:00,42.49,42.5,42.45,42.5,44373.0,32.6249,32.6326,32.5942,32.6326,44373.0
2016-06-15 15:20:00,42.5,42.52,42.48,42.49,47901.0,32.6326,32.6479,32.6172,32.6249,47901.0
2016-06-15 15:25:00,42.49,42.5,42.43,42.46,45009.0,32.6249,32.6326,32.5788,32.6019,45009.0
2016-06-15 15:30:00,42.46,42.49,42.41,42.41,56598.0,32.6019,32.6249,32.5635,32.5635,56598.0
2016-06-15 15:35:00,42.41,42.42,42.3,42.31,66379.0,32.5635,32.5711,32.479,32.4867,66379.0
2016-06-15 15:40:00,42.3,42.32,42.22,42.23,94117.0,32.479,32.4944,32.4176,32.4253,94117.0
2016-06-15 15:45:00,42.23,42.24,42.18,42.23,105358.0,32.4253,32.4329,32.3869,32.4253,105358.0
2016-06-15 15:50:00,42.22,42.23,42.13,42.16,113900.0,32.4176,32.4253,32.3485,32.3715,113900.0
2016-06-15 15:55:00,42.16,42.21,42.13,42.16,315268.0,32.3715,32.4099,32.3485,32.3715,315268.0
2016-06-16 09:30:00,41.88,42.08,41.86,42.01,54595.0,32.1565,32.3101,32.1412,32.2563,54595.0
2016-06-16 09:35:00,42.02,42.08,41.93,41.93,26303.0,32.264,32.3101,32.1949,32.1949,26303.0
2016-06-16 09:40:00,41.93,41.98,41.92,41.94,13783.0,32.1949,32.2333,32.1872,32.2026,13783.0
2016-06-16 09:45:00,41.93,41.95,41.85,41.9,22149.0,32.1949,32.2103,32.1335,32.1719,22149.0
2016-06-16 09:50:00,41.9,41.91,41.83,41.84,23833.0,32.1719,32.1796,32.1181,32.1258,23833.0
2016-06-16 09:55:00,41.83,41.83,41.64,41.66,36290.0,32.1181,32.1181,31.9722,31.9876,36290.0
2016-06-16 10:00:00,41.67,41.73,41.64,41.73,15574.0,31.9953,32.0413,31.9722,32.0413,15574.0
2016-06-16 10:05:00,41.72,41.79,41.67,41.76,25442.0,32.0337,32.0874,31.9953,32.0644,25442.0
2016-06-16 10:10:00,41.77,41.83,41.72,41.79,17904.0,32.0721,32.1181,32.0337,32.0874,17904.0
2016-06-16 10:15:00,41.78,41.78,41.71,41.73,13835.0,32.0797,32.0797,32.026,32.0413,13835.0
2016-06-16 10:20:00,41.74,41.75,41.63,41.63,26389.0,32.049,32.0567,31.9646,31.9646,26389.0
2016-06-16 10:25:00,41.63,41.7,41.62,41.7,14162.0,31.9646,32.0183,31.9569,32.0183,14162.0
2016-06-16 10:30:00,41.7,41.71,41.62,41.64,28411.0,32.0183,32.026,31.9569,31.9722,28411.0
2016-06-16 10:35:00,41.62,41.68,41.56,41.58,17135.0,31.9569,32.003,31.9108,31.9262,17135.0
2016-06-16 10:40:00,41.57,41.66,41.56,41.66,14898.0,31.9185,31.9876,31.9108,31.9876,14898.0
2016-06-16 10:45:00,41.66,41.69,41.65,41.68,12756.0,31.9876,32.0106,31.9799,32.003,12756.0
2016-06-16 10:50:00,41.68,41.68,41.58,41.62,28802.0,32.003,32.003,31.9262,31.9569,28802.0
2016-06-16 10:55:00,41.62,41.67,41.62,41.66,17928.0,31.9569,31.9953,31.9569,31.9876,17928.0
2016-06-16 11:00:00,41.66,41.74,41.66,41.69,19787.0,31.9876,32.049,31.9876,32.0106,19787.0
2016-06-16 11:05:00,41.7,41.75,41.69,41.75,21069.0,32.0183,32.0567,32.0106,32.0567,21069.0
2016-06-16 11:10:00,41.75,41.81,41.74,41.8,19777.0,32.0567,32.1028,32.049,32.0951,19777.0
2016-06-16 11:15:00,41.8,41.8,41.71,41.73,53060.0,32.0951,32.0951,32.026,32.0413,53060.0
2016-06-16 11:20:00,41.73,41.84,41.73,41.83,13351.0,32.0413,32.1258,32.0413,32.1181,13351.0
2016-06-16 11:25:00,41.83,41.96,41.82,41.94,26338.0,32.1181,32.2179,32.1104,32.2026,26338.0
2016-06-16 11:30:00,41.94,41.97,41.82,41.82,32435.0,32.2026,32.2256,32.1104,32.1104,32435.0
2016-06-16 11:35:00,41.83,41.84,41.76,41.8,47210.0,32.1181,32.1258,32.0644,32.0951,47210.0
2016-06-16 11:40:00,41.79,41.79,41.75,41.76,15238.0,32.0874,32.0874,32.0567,32.0644,15238.0
2016-06-16 11:45:00,41.76,41.78,41.72,41.78,14636.0,32.0644,32.0797,32.0337,32.0797,14636.0
2016-06-16 11:50:00,41.77,41.8,41.75,41.77,15655.0,32.0721,32.0951,32.0567,32.0721,15655.0
2016-06-16 11:55:00,41.77,41.77,41.65,41.65,17044.0,32.0721,32.0721,31.9799,31.9799,17044.0
2016-06-16 12:00:00,41.66,41.69,41.61,41.67,27624.0,31.9876,32.0106,31.9492,31.9953,27624.0
2016-06-16 12:05:00,41.68,41.7,41.66,41.69,14022.0,32.003,32.0183,31.9876,32.0106,14022.0
2016-06-16 12:10:00,41.69,41.71,41.65,41.67,12757.0,32.0106,32.026,31.9799,31.9953,12757.0
2016-06-16 12:15:00,41.67,41.71,41.67,41.71,22316.0,31.9953,32.026,31.9953,32.026,22316.0
2016-06-16 12:20:00,41.7,41.78,41.65,41.76,27438.0,32.0183,32.0797,31.9799,32.0644,27438.0
2016-06-16 12:25:00,41.79,41.81,41.74,41.8,15533.0,32.0874,32.1028,32.049,32.0951,15533.0
2016-06-16 12:30:00,41.8,41.81,41.74,41.76,18707.0,32.0951,32.1028,32.049,32.0644,18707.0
2016-06-16 12:35:00,41.76,41.84,41.73,41.81,23635.0,32.0644,32.1258,32.0413,32.1028,23635.0
2016-06-16 12:40:00,41.79,41.92,41.78,41.92,25544.0,32.0874,32.1872,32.0797,32.1872,25544.0
2016-06-16 12:45:00,41.92,41.92,41.8,41.82,19603.0,32.1872,32.1872,32.0951,32.1104,19603.0
2016-06-16 12:50:00,41.83,41.87,41.78,41.87,28622.0,32.1181,32.1488,32.0797,32.1488,28622.0
2016-06-16 12:55:00,41.86,41.87,41.79,41.81,21542.0,32.1412,32.1488,32.0874,32.1028,21542.0
2016-06-16 13:00:00,41.8,41.9,41.8,41.85,33753.0,32.0951,32.1719,32.0951,32.1335,33753.0
2016-06-16 13:05:00,41.86,41.86,41.8,41.86,40696.0,32.1412,32.1412,32.0951,32.1412,40696.0
2016-06-16 13:10:00,41.86,41.9,41.82,41.87,28003.0,32.1412,32.1719,32.1104,32.1488,28003.0
2016-06-16 13:15:00,41.87,41.87,41.8,41.85,23428.0,32.1488,32.1488,32.0951,32.1335,23428.0
2016-06-16 13:20:00,41.85,41.86,41.8,41.81,29422.0,32.1335,32.1412,32.0951,32.1028,29422.0
2016-06-16 13:25:00,41.81,41.86,41.8,41.84,26834.0,32.1028,32.1412,32.0951,32.1258,26834.0
2016-06-16 13:30:00,41.85,41.87,41.75,41.78,23480.0,32.1335,32.1488,32.0567,32.0797,23480.0
2016-06-16 13:35:00,41.78,41.83,41.76,41.83,9235.0,32.0797,32.1181,32.0644,32.1181,9235.0
2016-06-16 13:40:00,41.83,41.84,41.77,41.77,25994.0,32.1181,32.1258,32.0721,32.0721,25994.0
2016-06-16 13:45:00,41.77,41.79,41.7,41.76,32964.0,32.0721,32.0874,32.0183,32.0644,32964.0
2016-06-16 13:50:00,41.76,41.76,41.66,41.68,58657.0,32.0644,32.0644,31.9876,32.003,58657.0
2016-06-16 13:55:00,41.69,41.7,41.63,41.63,17865.0,32.0106,32.0183,31.9646,31.9646,17865.0
2016-06-16 14:00:00,41.63,41.75,41.63,41.73,48445.0,31.9646,32.0567,31.9646,32.0413,48445.0
2016-06-16 14:05:00,41.73,41.77,41.67,41.77,39678.0,32.0413,32.0721,31.9953,32.0721,39678.0
2016-06-16 14:10:00,41.77,41.85,41.75,41.81,35238.0,32.0721,32.1335,32.0567,32.1028,35238.0
2016-06-16 14:15:00,41.82,41.95,41.82,41.94,30615.0,32.1104,32.2103,32.1104,32.2026,30615.0
2016-06-16 14:20:00,41.94,41.97,41.9,41.96,48649.0,32.2026,32.2256,32.1719,32.2179,48649.0
2016-06-16 14:25:00,41.96,41.99,41.91,41.92,26219.0,32.2179,32.241,32.1796,32.1872,26219.0
2016-06-16 14:30:00,41.93,41.96,41.92,41.95,14688.0,32.1949,32.2179,32.1872,32.2103,14688.0
2016-06-16 14:35:00,41.95,41.96,41.9,41.94,19321.0,32.2103,32.2179,32.1719,32.2026,19321.0
2016-06-16 14:40:00,41.93,41.99,41.91,41.99,15548.0,32.1949,32.241,32.1796,32.241,15548.0
2016-06-16 14:45:00,41.99,42.02,41.97,42.02,14084.0,32.241,32.264,32.2256,32.264,14084.0
2016-06-16 14:50:00,42.02,42.07,41.99,42.06,19879.0,32.264,32.3024,32.241,32.2947,19879.0
2016-06-16 14:55:00,42.06,42.07,41.99,42.0,22816.0,32.2947,32.3024,32.241,32.2487,22816.0
2016-06-16 15:00:00,42.0,42.04,42.0,42.04,19633.0,32.2487,32.2794,32.2487,32.2794,19633.0
2016-06-16 15:05:00,42.04,42.07,42.01,42.06,25722.0,32.2794,32.3024,32.2563,32.2947,25722.0
2016-06-16 15:10:00,42.06,42.08,42.05,42.05,17146.0,32.2947,32.3101,32.287,32.287,17146.0
2016-06-16 15:15:00,42.06,42.1,42.04,42.07,35439.0,32.2947,32.3254,32.2794,32.3024,35439.0
2016-06-16 15:20:00,42.07,42.09,42.04,42.09,21075.0,32.3024,32.3178,32.2794,32.3178,21075.0
2016-06-16 15:25:00,42.08,42.14,42.07,42.1,28295.0,32.3101,32.3562,32.3024,32.3254,28295.0
2016-06-16 15:30:00,42.09,42.13,42.09,42.09,43894.0,32.3178,32.3485,32.3178,32.3178,43894.0
2016-06-16 15:35:00,42.1,42.11,42.02,42.06,57598.0,32.3254,32.3331,32.264,32.2947,57598.0
2016-06-16 15:40:00,42.06,42.09,42.05,42.08,58488.0,32.2947,32.3178,32.287,32.3101,58488.0
2016-06-16 15:45:00,42.09,42.09,42.04,42.06,71730.0,32.3178,32.3178,32.2794,32.2947,71730.0
2016-06-16 15:50:00,42.06,42.07,42.02,42.02,90946.0,32.2947,32.3024,32.264,32.264,90946.0
2016-06-16 15:55:00,42.02,42.07,42.01,42.05,168971.0,32.264,32.3024,32.2563,32.287,168971.0
2016-06-17 09:30:00,41.87,42.1,41.87,42.07,439092.0,32.1488,32.3254,32.1488,32.3024,439092.0
2016-06-17 09:35:00,42.05,42.22,42.04,42.14,38675.0,32.287,32.4176,32.2794,32.3562,38675.0
2016-06-17 09:40:00,42.15,42.35,42.15,42.34,36218.0,32.3638,32.5174,32.3638,32.5097,36218.0
2016-06-17 09:45:00,42.34,42.35,42.22,42.32,25221.0,32.5097,32.5174,32.4176,32.4944,25221.0
2016-06-17 09:50:00,42.32,42.44,42.29,42.36,29812.0,32.4944,32.5865,32.4713,32.5251,29812.0
2016-06-17 09:55:00,42.36,42.43,42.31,42.4,20787.0,32.5251,32.5788,32.4867,32.5558,20787.0
2016-06-17 10:00:00,42.39,42.47,42.31,42.47,54121.0,32.5481,32.6095,32.4867,32.6095,54121.0
2016-06-17 10:05:00,42.47,42.57,42.47,42.57,25840.0,32.6095,32.6863,32.6095,32.6863,25840.0
2016-06-17 10:10:00,42.57,42.63,42.56,42.57,37413.0,32.6863,32.7324,32.6786,32.6863,37413.0
2016-06-17 10:15:00,42.57,42.64,42.57,42.61,24825.0,32.6863,32.7401,32.6863,32.717,24825.0
2016-06-17 10:20:00,42.61,42.63,42.54,42.59,41862.0,32.717,32.7324,32.6633,32.7017,41862.0
2016-06-17 10:25:00,42.59,42.62,42.55,42.55,35319.0,32.7017,32.7247,32.671,32.671,35319.0
2016-06-17 10:30:00,42.55,42.62,42.47,42.61,53129.0,32.671,32.7247,32.6095,32.717,53129.0
2016-06-17 10:35:00,42.59,42.63,42.56,42.63,30354.0,32.7017,32.7324,32.6786,32.7324,30354.0
2016-06-17 10:40:00,42.62,42.64,42.59,42.64,17618.0,32.7247,32.7401,32.7017,32.7401,17618.0
2016-06-17 10:45:00,42.64,42.71,42.63,42.66,22214.0,32.7401,32.7938,32.7324,32.7554,22214.0
2016-06-17 10:50:00,42.65,42.67,42.55,42.57,21031.0,32.7477,32.7631,32.671,32.6863,21031.0
2016-06-17 10:55:00,42.56,42.59,42.51,42.51,15581.0,32.6786,32.7017,32.6402,32.6402,15581.0
2016-06-17 11:00:00,42.52,42.53,42.34,42.36,33165.0,32.6479,32.6556,32.5097,32.5251,33165.0
2016-06-17 11:05:00,42.35,42.37,42.25,42.25,33106.0,32.5174,32.5328,32.4406,32.4406,33106.0
2016-06-17 11:10:00,42.26,42.27,42.18,42.19,39310.0,32.4483,32.456,32.3869,32.3945,39310.0
2016-06-17 11:15:00,42.2,42.23,42.14,42.23,25653.0,32.4022,32.4253,32.3562,32.4253,25653.0
2016-06-17 11:20:00,42.21,42.23,42.1,42.1,33905.0,32.4099,32.4253,32.3254,32.3254,33905.0
2016-06-17 11:25:00,42.09,42.13,42.0,42.01,33943.0,32.3178,32.3485,32.2487,32.2563,33943.0
2016-06-17 11:30:00,42.0,42.12,41.98,42.04,37876.0,32.2487,32.3408,32.2333,32.2794,37876.0
2016-06-17 11:35:00,42.04,42.05,41.99,42.02,35896.0,32.2794,32.287,32.241,32.264,35896.0
2016-06-17 11:40:00,42.03,42.12,42.01,42.11,41131.0,32.2717,32.3408,32.2563,32.3331,41131.0
2016-06-17 11:45:00,42.1,42.13,42.06,42.09,37097.0,32.3254,32.3485,32.2947,32.3178,37097.0
2016-06-17 11:50:00,42.09,42.17,42.07,42.08,25884.0,32.3178,32.3792,32.3024,32.3101,25884.0
2016-06-17 11:55:00,42.08,42.12,42.04,42.08,22124.0,32.3101,32.3408,32.2794,32.3101,22124.0
2016-06-17 12:00:00,42.09,42.17,42.06,42.12,33906.0,32.3178,32.3792,32.2947,32.3408,33906.0
2016-06-17 12:05:00,42.12,42.14,42.09,42.11,38059.0,32.3408,32.3562,32.3178,32.3331,38059.0
2016-06-17 12:10:00,42.12,42.17,42.12,42.16,21626.0,32.3408,32.3792,32.3408,32.3715,21626.0
2016-06-17 12:15:00,42.17,42.18,42.07,42.14,39518.0,32.3792,32.3869,32.3024,32.3562,39518.0
2016-06-17 12:20:00,42.14,42.15,42.11,42.11,17934.0,32.3562,32.3638,32.3331,32.3331,17934.0
2016-06-17 12:25:00,42.1,42.14,42.09,42.13,22259.0,32.3254,32.3562,32.3178,32.3485,22259.0
2016-06-17 12:30:00,42.14,42.2,42.1,42.1,30479.0,32.3562,32.4022,32.3254,32.3254,30479.0
2016-06-17 12:35:00,42.09,42.19,42.08,42.13,37521.0,32.3178,32.3945,32.3101,32.3485,37521.0
2016-06-17 12:40:00,42.13,42.2,42.11,42.2,20795.0,32.3485,32.4022,32.3331,32.4022,20795.0
2016-06-17 12:45:00,42.19,42.22,42.13,42.15,16162.0,32.3945,32.4176,32.3485,32.3638,16162.0
2016-06-17 12:50:00,42.15,42.18,42.14,42.16,13014.0,32.3638,32.3869,32.3562,32.3715,13014.0
2016-06-17 12:55:00,42.16,42.19,42.13,42.14,29174.0,32.3715,32.3945,32.3485,32.3562,29174.0
2016-06-17 13:00:00,42.14,42.14,42.05,42.05,20108.0,32.3562,32.3562,32.287,32.287,20108.0
2016-06-17 13:05:00,42.05,42.16,42.05,42.16,18054.0,32.287,32.3715,32.287,32.3715,18054.0
2016-06-17 13:10:00,42.17,42.17,42.06,42.11,19131.0,32.3792,32.3792,32.2947,32.3331,19131.0
2016-06-17 13:15:00,42.11,42.16,42.08,42.14,26987.0,32.3331,32.3715,32.3101,32.3562,26987.0
2016-06-17 13:20:00,42.14,42.16,42.13,42.15,13989.0,32.3562,32.3715,32.3485,32.3638,13989.0
2016-06-17 13:25:00,42.15,42.21,42.15,42.16,15231.0,32.3638,32.4099,32.3638,32.3715,15231.0
2016-06-17 13:30:00,42.16,42.2,42.14,42.14,24606.0,32.3715,32.4022,32.3562,32.3562,24606.0
2016-06-17 13:35:00,42.14,42.15,42.11,42.15,15031.0,32.3562,32.3638,32.3331,32.3638,15031.0
2016-06-17 13:40:00,42.14,42.15,42.1,42.12,47312.0,32.3562,32.3638,32.3254,32.3408,47312.0
2016-06-17 13:45:00,42.13,42.17,42.11,42.17,13896.0,32.3485,32.3792,32.3331,32.3792,13896.0
2016-06-17 13:50:00,42.17,42.2,42.12,42.12,14590.0,32.3792,32.4022,32.3408,32.3408,14590.0
2016-06-17 13:55:00,42.12,42.19,42.12,42.16,26561.0,32.3408,32.3945,32.3408,32.3715,26561.0
2016-06-17 14:00:00,42.15,42.2,42.14,42.17,15045.0,32.3638,32.4022,32.3562,32.3792,15045.0
2016-06-17 14:05:00,42.16,42.17,42.13,42.17,21470.0,32.3715,32.3792,32.3485,32.3792,21470.0
2016-06-17 14:10:00,42.17,42.22,42.17,42.2,13220.0,32.3792,32.4176,32.3792,32.4022,13220.0
2016-06-17 14:15:00,42.21,42.28,42.19,42.21,25689.0,32.4099,32.4636,32.3945,32.4099,25689.0
2016-06-17 14:20:00,42.21,42.24,42.17,42.23,52819.0,32.4099,32.4329,32.3792,32.4253,52819.0
2016-06-17 14:25:00,42.22,42.27,42.2,42.26,16649.0,32.4176,32.456,32.4022,32.4483,16649.0
2016-06-17 14:30:00,42.26,42.3,42.25,42.3,18159.0,32.4483,32.479,32.4406,32.479,18159.0
2016-06-17 14:35:00,42.31,42.31,42.28,42.3,22183.0,32.4867,32.4867,32.4636,32.479,22183.0
2016-06-17 14:40:00,42.3,42.36,42.27,42.32,31018.0,32.479,32.5251,32.456,32.4944,31018.0
2016-06-17 14:45:00,42.32,42.33,42.3,42.33,18028.0,32.4944,32.502,32.479,32.502,18028.0
2016-06-17 14:50:00,42.33,42.36,42.33,42.33,15797.0,32.502,32.5251,32.502,32.502,15797.0
2016-06-17 14:55:00,42.33,42.36,42.32,42.33,16195.0,32.502,32.5251,32.4944,32.502,16195.0
2016-06-17 15:00:00,42.33,42.34,42.3,42.3,17813.0,32.502,32.5097,32.479,32.479,17813.0
2016-06-17 15:05:00,42.3,42.31,42.26,42.27,14223.0,32.479,32.4867,32.4483,32.456,14223.0
2016-06-17 15:10:00,42.26,42.28,42.24,42.27,16376.0,32.4483,32.4636,32.4329,32.456,16376.0
2016-06-17 15:15:00,42.26,42.26,42.2,42.24,28173.0,32.4483,32.4483,32.4022,32.4329,28173.0
2016-06-17 15:20:00,42.24,42.26,42.22,42.23,24785.0,32.4329,32.4483,32.4176,32.4253,24785.0
2016-06-17 15:25:00,42.23,42.26,42.23,42.25,16458.0,32.4253,32.4483,32.4253,32.4406,16458.0
2016-06-17 15:30:00,42.26,42.27,42.22,42.27,28030.0,32.4483,32.456,32.4176,32.456,28030.0
2016-06-17 15:35:00,42.27,42.28,42.24,42.24,31074.0,32.456,32.4636,32.4329,32.4329,31074.0
2016-06-17 15:40:00,42.24,42.26,42.23,42.25,45285.0,32.4329,32.4483,32.4253,32.4406,45285.0
2016-06-17 15:45:00,42.25,42.29,42.23,42.25,61264.0,32.4406,32.4713,32.4253,32.4406,61264.0
2016-06-17 15:50:00,42.25,42.29,42.24,42.26,63553.0,32.4406,32.4713,32.4329,32.4483,63553.0
2016-06-17 15:55:00,42.27,42.31,42.26,42.31,128198.0,32.456,32.4867,32.4483,32.4867,128198.0
2016-06-20 09:30:00,42.83,42.96,42.76,42.81,86992.0,32.886,32.9858,32.8322,32.8706,86992.0
2016-06-20 09:35:00,42.83,42.86,42.73,42.76,17018.0,32.886,32.909,32.8092,32.8322,17018.0
2016-06-20 09:40:00,42.75,42.77,42.64,42.68,32782.0,32.8245,32.8399,32.7401,32.7708,32782.0
2016-06-20 09:45:00,42.68,42.74,42.6,42.63,26930.0,32.7708,32.8168,32.7094,32.7324,26930.0
2016-06-20 09:50:00,42.63,42.67,42.6,42.61,30658.0,32.7324,32.7631,32.7094,32.717,30658.0
2016-06-20 09:55:00,42.59,42.64,42.55,42.55,88598.0,32.7017,32.7401,32.671,32.671,88598.0
2016-06-20 10:00:00,42.55,42.78,42.55,42.78,38410.0,32.671,32.8476,32.671,32.8476,38410.0
2016-06-20 10:05:00,42.78,42.86,42.77,42.83,20633.0,32.8476,32.909,32.8399,32.886,20633.0
2016-06-20 10:10:00,42.84,42.85,42.8,42.8,18573.0,32.8936,32.9013,32.8629,32.8629,18573.0
2016-06-20 10:15:00,42.8,42.86,42.8,42.81,21384.0,32.8629,32.909,32.8629,32.8706,21384.0
2016-06-20 10:20:00,42.81,42.82,42.75,42.8,18957.0,32.8706,32.8783,32.8245,32.8629,18957.0
2016-06-20 10:25:00,42.81,42.81,42.71,42.74,16657.0,32.8706,32.8706,32.7938,32.8168,16657.0
2016-06-20 10:30:00,42.73,42.78,42.68,42.69,20824.0,32.8092,32.8476,32.7708,32.7785,20824.0
2016-06-20 10:35:00,42.69,42.7,42.62,42.68,17030.0,32.7785,32.7861,32.7247,32.7708,17030.0
2016-06-20 10:40:00,42.68,42.74,42.67,42.73,18889.0,32.7708,32.8168,32.7631,32.8092,18889.0
2016-06-20 10:45:00,42.73,42.74,42.69,42.69,18749.0,32.8092,32.8168,32.7785,32.7785,18749.0
2016-06-20 10:50:00,42.68,42.72,42.68,42.72,16336.0,32.7708,32.8015,32.7708,32.8015,16336.0
2016-06-20 10:55:00,42.73,42.74,42.7,42.7,18775.0,32.8092,32.8168,32.7861,32.7861,18775.0
2016-06-20 11:00:00,42.69,42.76,42.68,42.71,18812.0,32.7785,32.8322,32.7708,32.7938,18812.0
2016-06-20 11:05:00,42.71,42.78,42.7,42.76,13973.0,32.7938,32.8476,32.7861,32.8322,13973.0
2016-06-20 11:10:00,42.76,42.76,42.71,42.72,13446.0,32.8322,32.8322,32.7938,32.8015,13446.0
2016-06-20 11:15:00,42.71,42.75,42.7,42.74,17690.0,32.7938,32.8245,32.7861,32.8168,17690.0
2016-06-20 11:20:00,42.75,42.77,42.68,42.7,19377.0,32.8245,32.8399,32.7708,32.7861,19377.0
2016-06-20 11:25:00,42.7,42.74,42.69,42.72,19141.0,32.7861,32.8168,32.7785,32.8015,19141.0
2016-06-20 11:30:00,42.71,42.72,42.67,42.7,18490.0,32.7938,32.8015,32.7631,32.7861,18490.0
2016-06-20 11:35:00,42.7,42.74,42.68,42.72,24613.0,32.7861,32.8168,32.7708,32.8015,24613.0
2016-06-20 11:40:00,42.73,42.74,42.71,42.71,11839.0,32.8092,32.8168,32.7938,32.7938,11839.0
2016-06-20 11:45:00,42.7,42.7,42.64,42.65,9008.0,32.7861,32.7861,32.7401,32.7477,9008.0
2016-06-20 11:50:00,42.65,42.66,42.61,42.61,20796.0,32.7477,32.7554,32.717,32.717,20796.0
2016-06-20 11:55:00,42.62,42.65,42.57,42.65,36483.0,32.7247,32.7477,32.6863,32.7477,36483.0
2016-06-20 12:00:00,42.64,42.66,42.61,42.64,16919.0,32.7401,32.7554,32.717,32.7401,16919.0
2016-06-20 12:05:00,42.65,42.69,42.63,42.68,37596.0,32.7477,32.7785,32.7324,32.7708,37596.0
2016-06-20 12:10:00,42.68,42.7,42.64,42.65,15488.0,32.7708,32.7861,32.7401,32.7477,15488.0
2016-06-20 12:15:00,42.65,42.68,42.61,42.66,17195.0,32.7477,32.7708,32.717,32.7554,17195.0
2016-06-20 12:20:00,42.66,42.67,42.6,42.61,19874.0,32.7554,32.7631,32.7094,32.717,19874.0
2016-06-20 12:25:00,42.61,42.61,42.56,42.59,14225.0,32.717,32.717,32.6786,32.7017,14225.0
2016-06-20 12:30:00,42.59,42.61,42.55,42.57,24168.0,32.7017,32.717,32.671,32.6863,24168.0
2016-06-20 12:35:00,42.57,42.65,42.56,42.65,24743.0,32.6863,32.7477,32.6786,32.7477,24743.0
2016-06-20 12:40:00,42.65,42.65,42.6,42.63,16708.0,32.7477,32.7477,32.7094,32.7324,16708.0
2016-06-20 12:45:00,42.63,42.63,42.58,42.59,19268.0,32.7324,32.7324,32.694,32.7017,19268.0
2016-06-20 12:50:00,42.58,42.6,42.57,42.58,11594.0,32.694,32.7094,32.6863,32.694,11594.0
2016-06-20 12:55:00,42.58,42.62,42.54,42.62,25567.0,32.694,32.7247,32.6633,32.7247,25567.0
2016-06-20 13:00:00,42.62,42.64,42.6,42.62,21859.0,32.7247,32.7401,32.7094,32.7247,21859.0
2016-06-20 13:05:00,42.63,42.64,42.61,42.63,8809.0,32.7324,32.7401,32.717,32.7324,8809.0
2016-06-20 13:10:00,42.63,42.63,42.54,42.54,16182.0,32.7324,32.7324,32.6633,32.6633,16182.0
2016-06-20 13:15:00,42.53,42.61,42.53,42.59,44560.0,32.6556,32.717,32.6556,32.7017,44560.0
2016-06-20 13:20:00,42.59,42.61,42.56,42.6,15501.0,32.7017,32.717,32.6786,32.7094,15501.0
2016-06-20 13:25:00,42.6,42.61,42.55,42.58,16310.0,32.7094,32.717,32.671,32.694,16310.0
2016-06-20 13:30:00,42.58,42.61,42.56,42.59,19545.0,32.694,32.717,32.6786,32.7017,19545.0
2016-06-20 13:35:00,42.59,42.63,42.59,42.61,19487.0,32.7017,32.7324,32.7017,32.717,19487.0
2016-06-20 13:40:00,42.61,42.63,42.59,42.62,18613.0,32.717,32.7324,32.7017,32.7247,18613.0
2016-06-20 13:45:00,42.61,42.64,42.6,42.63,12012.0,32.717,32.7401,32.7094,32.7324,12012.0
2016-06-20 13:50:00,42.63,42.67,42.62,42.67,22712.0,32.7324,32.7631,32.7247,32.7631,22712.0
2016-06-20 13:55:00,42.67,42.69,42.65,42.65,40125.0,32.7631,32.7785,32.7477,32.7477,40125.0
2016-06-20 14:00:00,42.66,42.66,42.57,42.57,30506.0,32.7554,32.7554,32.6863,32.6863,30506.0
2016-06-20 14:05:00,42.57,42.63,42.55,42.58,47122.0,32.6863,32.7324,32.671,32.694,47122.0
2016-06-20 14:10:00,42.57,42.6,42.54,42.55,24425.0,32.6863,32.7094,32.6633,32.671,24425.0
2016-06-20 14:15:00,42.56,42.57,42.51,42.57,35514.0,32.6786,32.6863,32.6402,32.6863,35514.0
2016-06-20 14:20:00,42.57,42.58,42.53,42.56,51242.0,32.6863,32.694,32.6556,32.6786,51242.0
2016-06-20 14:25:00,42.55,42.56,42.5,42.53,52579.0,32.671,32.6786,32.6326,32.6556,52579.0
2016-06-20 14:30:00,42.52,42.57,42.51,42.54,26043.0,32.6479,32.6863,32.6402,32.6633,26043.0
2016-06-20 14:35:00,42.55,42.57,42.5,42.5,26667.0,32.671,32.6863,32.6326,32.6326,26667.0
2016-06-20 14:40:00,42.5,42.51,42.46,42.49,49737.0,32.6326,32.6402,32.6019,32.6249,49737.0
2016-06-20 14:45:00,42.48,42.52,42.46,42.52,28209.0,32.6172,32.6479,32.6019,32.6479,28209.0
2016-06-20 14:50:00,42.52,42.57,42.5,42.55,28780.0,32.6479,32.6863,32.6326,32.671,28780.0
2016-06-20 14:55:00,42.55,42.58,42.54,42.57,29495.0,32.671,32.694,32.6633,32.6863,29495.0
2016-06-20 15:00:00,42.58,42.59,42.55,42.57,25148.0,32.694,32.7017,32.671,32.6863,25148.0
2016-06-20 15:05:00,42.57,42.59,42.53,42.59,42945.0,32.6863,32.7017,32.6556,32.7017,42945.0
2016-06-20 15:10:00,42.58,42.59,42.56,42.59,23645.0,32.694,32.7017,32.6786,32.7017,23645.0
2016-06-20 15:15:00,42.58,42.58,42.53,42.55,36167.0,32.694,32.694,32.6556,32.671,36167.0
2016-06-20 15:20:00,42.54,42.56,42.5,42.54,37452.0,32.6633,32.6786,32.6326,32.6633,37452.0
2016-06-20 15:25:00,42.53,42.53,42.49,42.51,27630.0,32.6556,32.6556,32.6249,32.6402,27630.0
2016-06-20 15:30:00,42.51,42.54,42.5,42.53,44296.0,32.6402,32.6633,32.6326,32.6556,44296.0
2016-06-20 15:35:00,42.53,42.59,42.52,42.59,80267.0,32.6556,32.7017,32.6479,32.7017,80267.0
2016-06-20 15:40:00,42.58,42.65,42.56,42.64,106898.0,32.694,32.7477,32.6786,32.7401,106898.0
2016-06-20 15:45:00,42.65,42.66,42.49,42.51,94175.0,32.7477,32.7554,32.6249,32.6402,94175.0
2016-06-20 15:50:00,42.51,42.51,42.44,42.45,81169.0,32.6402,32.6402,32.5865,32.5942,81169.0
2016-06-20 15:55:00,42.45,42.49,42.44,42.46,193794.0,32.5942,32.6249,32.5865,32.6019,193794.0
2016-06-21 09:30:00,42.65,42.65,42.16,42.21,96322.0,32.7477,32.7477,32.3715,32.4099,96322.0
2016-06-21 09:35:00,42.21,42.29,42.12,42.27,31385.0,32.4099,32.4713,32.3408,32.456,31385.0
2016-06-21 09:40:00,42.28,42.28,42.18,42.22,18131.0,32.4636,32.4636,32.3869,32.4176,18131.0
2016-06-21 09:45:00,42.24,42.24,42.14,42.18,25724.0,32.4329,32.4329,32.3562,32.3869,25724.0
2016-06-21 09:50:00,42.17,42.22,42.15,42.21,20421.0,32.3792,32.4176,32.3638,32.4099,20421.0
2016-06-21 09:55:00,42.21,42.22,42.14,42.16,31642.0,32.4099,32.4176,32.3562,32.3715,31642.0
2016-06-21 10:00:00,42.16,42.18,42.11,42.11,25689.0,32.3715,32.3869,32.3331,32.3331,25689.0
2016-06-21 10:05:00,42.11,42.14,42.06,42.12,39924.0,32.3331,32.3562,32.2947,32.3408,39924.0
2016-06-21 10:10:00,42.12,42.24,42.12,42.19,13984.0,32.3408,32.4329,32.3408,32.3945,13984.0
2016-06-21 10:15:00,42.18,42.18,42.12,42.12,17606.0,32.3869,32.3869,32.3408,32.3408,17606.0
2016-06-21 10:20:00,42.12,42.12,42.0,42.02,23468.0,32.3408,32.3408,32.2487,32.264,23468.0
2016-06-21 10:25:00,42.0,42.1,42.0,42.07,20000.0,32.2487,32.3254,32.2487,32.3024,20000.0
2016-06-21 10:30:00,42.07,42.11,42.03,42.04,28322.0,32.3024,32.3331,32.2717,32.2794,28322.0
2016-06-21 10:35:00,42.04,42.05,41.94,41.96,42019.0,32.2794,32.287,32.2026,32.2179,42019.0
2016-06-21 10:40:00,41.96,41.99,41.86,41.99,80061.0,32.2179,32.241,32.1412,32.241,80061.0
2016-06-21 10:45:00,41.99,42.04,41.97,41.97,21477.0,32.241,32.2794,32.2256,32.2256,21477.0
2016-06-21 10:50:00,41.97,41.98,41.93,41.94,30779.0,32.2256,32.2333,32.1949,32.2026,30779.0
2016-06-21 10:55:00,41.93,41.94,41.84,41.88,51412.0,32.1949,32.2026,32.1258,32.1565,51412.0
2016-06-21 11:00:00,41.88,42.02,41.88,41.98,33363.0,32.1565,32.264,32.1565,32.2333,33363.0
2016-06-21 11:05:00,41.98,42.02,41.97,42.01,21206.0,32.2333,32.264,32.2256,32.2563,21206.0
2016-06-21 11:10:00,42.01,42.1,41.97,42.09,18017.0,32.2563,32.3254,32.2256,32.3178,18017.0
2016-06-21 11:15:00,42.09,42.16,42.08,42.09,15441.0,32.3178,32.3715,32.3101,32.3178,15441.0
2016-06-21 11:20:00,42.1,42.15,42.06,42.08,23129.0,32.3254,32.3638,32.2947,32.3101,23129.0
2016-06-21 11:25:00,42.09,42.14,42.09,42.11,16740.0,32.3178,32.3562,32.3178,32.3331,16740.0
2016-06-21 11:30:00,42.1,42.1,41.99,42.01,26456.0,32.3254,32.3254,32.241,32.2563,26456.0
2016-06-21 11:35:00,42.02,42.04,41.98,42.01,16596.0,32.264,32.2794,32.2333,32.2563,16596.0
2016-06-21 11:40:00,42.01,42.05,41.98,42.03,22208.0,32.2563,32.287,32.2333,32.2717,22208.0
2016-06-21 11:45:00,42.02,42.06,41.96,41.99,28494.0,32.264,32.2947,32.2179,32.241,28494.0
2016-06-21 11:50:00,41.98,41.99,41.94,41.96,15313.0,32.2333,32.241,32.2026,32.2179,15313.0
2016-06-21 11:55:00,41.97,42.01,41.95,41.98,17736.0,32.2256,32.2563,32.2103,32.2333,17736.0
2016-06-21 12:00:00,41.98,42.0,41.96,41.96,18057.0,32.2333,32.2487,32.2179,32.2179,18057.0
2016-06-21 12:05:00,41.96,42.0,41.93,41.95,19704.0,32.2179,32.2487,32.1949,32.2103,19704.0
2016-06-21 12:10:00,41.95,41.96,41.9,41.9,21894.0,32.2103,32.2179,32.1719,32.1719,21894.0
2016-06-21 12:15:00,41.9,41.95,41.89,41.89,19132.0,32.1719,32.2103,32.1642,32.1642,19132.0
2016-06-21 12:20:00,41.89,41.91,41.87,41.9,79467.0,32.1642,32.1796,32.1488,32.1719,79467.0
2016-06-21 12:25:00,41.9,41.97,41.9,41.96,17478.0,32.1719,32.2256,32.1719,32.2179,17478.0
2016-06-21 12:30:00,41.96,42.03,41.96,42.02,53702.0,32.2179,32.2717,32.2179,32.264,53702.0
2016-06-21 12:35:00,42.02,42.03,41.98,41.98,22635.0,32.264,32.2717,32.2333,32.2333,22635.0
2016-06-21 12:40:00,41.99,42.0,41.98,41.99,10001.0,32.241,32.2487,32.2333,32.241,10001.0
2016-06-21 12:45:00,42.0,42.0,41.88,41.94,220020.0,32.2487,32.2487,32.1565,32.2026,220020.0
2016-06-21 12:50:00,41.94,41.96,41.91,41.91,13047.0,32.2026,32.2179,32.1796,32.1796,13047.0
2016-06-21 12:55:00,41.91,41.91,41.88,41.89,53269.0,32.1796,32.1796,32.1565,32.1642,53269.0
2016-06-21 13:00:00,41.9,41.91,41.79,41.87,89452.0,32.1719,32.1796,32.0874,32.1488,89452.0
2016-06-21 13:05:00,41.87,41.9,41.86,41.9,22932.0,32.1488,32.1719,32.1412,32.1719,22932.0
2016-06-21 13:10:00,41.89,41.9,41.81,41.82,42127.0,32.1642,32.1719,32.1028,32.1104,42127.0
2016-06-21 13:15:00,41.82,41.9,41.81,41.9,11025.0,32.1104,32.1719,32.1028,32.1719,11025.0
2016-06-21 13:20:00,41.89,41.9,41.86,41.88,28700.0,32.1642,32.1719,32.1412,32.1565,28700.0
2016-06-21 13:25:00,41.88,41.91,41.87,41.88,20078.0,32.1565,32.1796,32.1488,32.1565,20078.0
2016-06-21 13:30:00,41.88,41.9,41.87,41.88,22210.0,32.1565,32.1719,32.1488,32.1565,22210.0
2016-06-21 13:35:00,41.88,41.88,41.84,41.87,30330.0,32.1565,32.1565,32.1258,32.1488,30330.0
2016-06-21 13:40:00,41.88,41.91,41.86,41.9,22878.0,32.1565,32.1796,32.1412,32.1719,22878.0
2016-06-21 13:45:00,41.9,41.9,41.84,41.85,23550.0,32.1719,32.1719,32.1258,32.1335,23550.0
2016-06-21 13:50:00,41.86,41.9,41.85,41.9,14788.0,32.1412,32.1719,32.1335,32.1719,14788.0
2016-06-21 13:55:00,41.9,41.91,41.88,41.9,42036.0,32.1719,32.1796,32.1565,32.1719,42036.0
2016-06-21 14:00:00,41.9,41.9,41.88,41.89,35299.0,32.1719,32.1719,32.1565,32.1642,35299.0
2016-06-21 14:05:00,41.89,41.91,41.89,41.91,61175.0,32.1642,32.1796,32.1642,32.1796,61175.0
2016-06-21 14:10:00,41.91,41.96,41.9,41.96,38692.0,32.1796,32.2179,32.1719,32.2179,38692.0
2016-06-21 14:15:00,41.96,41.97,41.93,41.94,38251.0,32.2179,32.2256,32.1949,32.2026,38251.0
2016-06-21 14:20:00,41.94,41.95,41.92,41.93,54205.0,32.2026,32.2103,32.1872,32.1949,54205.0
2016-06-21 14:25:00,41.93,41.97,41.92,41.96,147546.0,32.1949,32.2256,32.1872,32.2179,147546.0
2016-06-21 14:30:00,41.97,42.04,41.97,42.0,106805.0,32.2256,32.2794,32.2256,32.2487,106805.0
2016-06-21 14:35:00,41.99,42.02,41.99,42.02,124699.0,32.241,32.264,32.241,32.264,124699.0
2016-06-21 14:40:00,42.02,42.05,41.99,42.05,74777.0,32.264,32.287,32.241,32.287,74777.0
2016-06-21 14:45:00,42.04,42.08,42.0,42.0,67023.0,32.2794,32.3101,32.2487,32.2487,67023.0
2016-06-21 14:50:00,42.0,42.02,42.0,42.0,34214.0,32.2487,32.264,32.2487,32.2487,34214.0
2016-06-21 14:55:00,42.0,42.02,41.97,41.97,72937.0,32.2487,32.264,32.2256,32.2256,72937.0
2016-06-21 15:00:00,41.98,42.0,41.94,41.95,56588.0,32.2333,32.2487,32.2026,32.2103,56588.0
2016-06-21 15:05:00,41.96,41.99,41.95,41.98,23895.0,32.2179,32.241,32.2103,32.2333,23895.0
2016-06-21 15:10:00,41.99,42.0,41.94,41.94,73005.0,32.241,32.2487,32.2026,32.2026,73005.0
2016-06-21 15:15:00,41.95,41.99,41.94,41.98,22655.0,32.2103,32.241,32.2026,32.2333,22655.0
2016-06-21 15:20:00,41.98,42.0,41.95,41.98,68189.0,32.2333,32.2487,32.2103,32.2333,68189.0
2016-06-21 15:25:00,41.98,42.0,41.97,41.97,54214.0,32.2333,32.2487,32.2256,32.2256,54214.0
2016-06-21 15:30:00,41.97,41.99,41.97,41.98,57035.0,32.2256,32.241,32.2256,32.2333,57035.0
2016-06-21 15:35:00,41.98,42.0,41.96,42.0,85451.0,32.2333,32.2487,32.2179,32.2487,85451.0
2016-06-21 15:40:00,42.0,42.0,41.92,41.95,75318.0,32.2487,32.2487,32.1872,32.2103,75318.0
2016-06-21 15:45:00,41.96,41.98,41.95,41.97,76626.0,32.2179,32.2333,32.2103,32.2256,76626.0
2016-06-21 15:50:00,41.97,41.98,41.94,41.95,71141.0,32.2256,32.2333,32.2026,32.2103,71141.0
2016-06-21 15:55:00,41.94,41.95,41.92,41.93,223887.0,32.2026,32.2103,32.1872,32.1949,223887.0
2016-06-22 09:30:00,42.03,42.29,42.03,42.06,64596.0,32.2717,32.4713,32.2717,32.2947,64596.0
2016-06-22 09:35:00,42.1,42.24,42.07,42.23,27188.0,32.3254,32.4329,32.3024,32.4253,27188.0
2016-06-22 09:40:00,42.22,42.33,42.21,42.25,25955.0,32.4176,32.502,32.4099,32.4406,25955.0
2016-06-22 09:45:00,42.24,42.26,42.18,42.19,47391.0,32.4329,32.4483,32.3869,32.3945,47391.0
2016-06-22 09:50:00,42.18,42.2,42.14,42.14,17662.0,32.3869,32.4022,32.3562,32.3562,17662.0
2016-06-22 09:55:00,42.14,42.26,42.14,42.16,32745.0,32.3562,32.4483,32.3562,32.3715,32745.0
2016-06-22 10:00:00,42.16,42.21,42.16,42.17,23886.0,32.3715,32.4099,32.3715,32.3792,23886.0
2016-06-22 10:05:00,42.17,42.22,42.17,42.22,21346.0,32.3792,32.4176,32.3792,32.4176,21346.0
2016-06-22 10:10:00,42.2,42.23,42.17,42.21,30252.0,32.4022,32.4253,32.3792,32.4099,30252.0
2016-06-22 10:15:00,42.21,42.25,42.15,42.18,25550.0,32.4099,32.4406,32.3638,32.3869,25550.0
2016-06-22 10:20:00,42.18,42.21,42.17,42.19,23082.0,32.3869,32.4099,32.3792,32.3945,23082.0
2016-06-22 10:25:00,42.19,42.24,42.15,42.24,18964.0,32.3945,32.4329,32.3638,32.4329,18964.0
2016-06-22 10:30:00,42.24,42.24,42.16,42.2,35462.0,32.4329,32.4329,32.3715,32.4022,35462.0
2016-06-22 10:35:00,42.21,42.29,42.2,42.26,20319.0,32.4099,32.4713,32.4022,32.4483,20319.0
2016-06-22 10:40:00,42.26,42.31,42.25,42.26,29604.0,32.4483,32.4867,32.4406,32.4483,29604.0
2016-06-22 10:45:00,42.25,42.3,42.21,42.25,26880.0,32.4406,32.479,32.4099,32.4406,26880.0
2016-06-22 10:50:00,42.25,42.34,42.24,42.33,31749.0,32.4406,32.5097,32.4329,32.502,31749.0
2016-06-22 10:55:00,42.34,42.35,42.25,42.28,97477.0,32.5097,32.5174,32.4406,32.4636,97477.0
2016-06-22 11:00:00,42.28,42.32,42.28,42.31,28722.0,32.4636,32.4944,32.4636,32.4867,28722.0
2016-06-22 11:05:00,42.32,42.33,42.27,42.29,36028.0,32.4944,32.502,32.456,32.4713,36028.0
2016-06-22 11:10:00,42.29,42.31,42.28,42.29,23281.0,32.4713,32.4867,32.4636,32.4713,23281.0
2016-06-22 11:15:00,42.28,42.32,42.26,42.28,22501.0,32.4636,32.4944,32.4483,32.4636,22501.0
2016-06-22 11:20:00,42.28,42.31,42.25,42.28,24999.0,32.4636,32.4867,32.4406,32.4636,24999.0
2016-06-22 11:25:00,42.28,42.33,42.27,42.32,19515.0,32.4636,32.502,32.456,32.4944,19515.0
2016-06-22 11:30:00,42.31,42.31,42.14,42.15,47385.0,32.4867,32.4867,32.3562,32.3638,47385.0
2016-06-22 11:35:00,42.15,42.25,42.14,42.25,11082.0,32.3638,32.4406,32.3562,32.4406,11082.0
2016-06-22 11:40:00,42.23,42.25,42.18,42.23,11101.0,32.4253,32.4406,32.3869,32.4253,11101.0
2016-06-22 11:45:00,42.22,42.22,42.18,42.18,11989.0,32.4176,32.4176,32.3869,32.3869,11989.0
2016-06-22 11:50:00,42.18,42.2,42.15,42.18,13038.0,32.3869,32.4022,32.3638,32.3869,13038.0
2016-06-22 11:55:00,42.2,42.26,42.19,42.22,12816.0,32.4022,32.4483,32.3945,32.4176,12816.0
2016-06-22 12:00:00,42.23,42.23,42.17,42.2,17653.0,32.4253,32.4253,32.3792,32.4022,17653.0
2016-06-22 12:05:00,42.19,42.2,42.16,42.18,11995.0,32.3945,32.4022,32.3715,32.3869,11995.0
2016-06-22 12:10:00,42.18,42.22,42.17,42.2,10615.0,32.3869,32.4176,32.3792,32.4022,10615.0
2016-06-22 12:15:00,42.21,42.21,42.15,42.16,9105.0,32.4099,32.4099,32.3638,32.3715,9105.0
2016-06-22 12:20:00,42.16,42.17,42.05,42.07,29698.0,32.3715,32.3792,32.287,32.3024,29698.0
2016-06-22 12:25:00,42.08,42.14,42.08,42.13,19813.0,32.3101,32.3562,32.3101,32.3485,19813.0
2016-06-22 12:30:00,42.14,42.19,42.12,42.18,13844.0,32.3562,32.3945,32.3408,32.3869,13844.0
2016-06-22 12:35:00,42.17,42.19,42.16,42.17,13566.0,32.3792,32.3945,32.3715,32.3792,13566.0
2016-06-22 12:40:00,42.16,42.17,42.11,42.12,14570.0,32.3715,32.3792,32.3331,32.3408,14570.0
2016-06-22 12:45:00,42.12,42.13,42.09,42.11,16800.0,32.3408,32.3485,32.3178,32.3331,16800.0
2016-06-22 12:50:00,42.12,42.14,42.09,42.09,81935.0,32.3408,32.3562,32.3178,32.3178,81935.0
2016-06-22 12:55:00,42.09,42.15,42.07,42.15,7690.0,32.3178,32.3638,32.3024,32.3638,7690.0
2016-06-22 13:00:00,42.14,42.14,42.1,42.12,12291.0,32.3562,32.3562,32.3254,32.3408,12291.0
2016-06-22 13:05:00,42.12,42.12,42.05,42.05,13770.0,32.3408,32.3408,32.287,32.287,13770.0
2016-06-22 13:10:00,42.05,42.07,41.99,42.07,20936.0,32.287,32.3024,32.241,32.3024,20936.0
2016-06-22 13:15:00,42.06,42.1,42.05,42.1,13021.0,32.2947,32.3254,32.287,32.3254,13021.0
2016-06-22 13:20:00,42.09,42.1,42.05,42.05,12872.0,32.3178,32.3254,32.287,32.287,12872.0
2016-06-22 13:25:00,42.05,42.12,42.05,42.11,16957.0,32.287,32.3408,32.287,32.3331,16957.0
2016-06-22 13:30:00,42.11,42.12,42.09,42.09,13690.0,32.3331,32.3408,32.3178,32.3178,13690.0
2016-06-22 13:35:00,42.09,42.13,42.07,42.11,8608.0,32.3178,32.3485,32.3024,32.3331,8608.0
2016-06-22 13:40:00,42.11,42.15,42.1,42.15,8441.0,32.3331,32.3638,32.3254,32.3638,8441.0
2016-06-22 13:45:00,42.15,42.18,42.14,42.17,25388.0,32.3638,32.3869,32.3562,32.3792,25388.0
2016-06-22 13:50:00,42.18,42.2,42.17,42.2,9146.0,32.3869,32.4022,32.3792,32.4022,9146.0
2016-06-22 13:55:00,42.19,42.2,42.17,42.18,12038.0,32.3945,32.4022,32.3792,32.3869,12038.0
2016-06-22 14:00:00,42.18,42.2,42.15,42.18,14671.0,32.3869,32.4022,32.3638,32.3869,14671.0
2016-06-22 14:05:00,42.17,42.2,42.16,42.17,34753.0,32.3792,32.4022,32.3715,32.3792,34753.0
2016-06-22 14:10:00,42.17,42.19,42.16,42.16,23426.0,32.3792,32.3945,32.3715,32.3715,23426.0
2016-06-22 14:15:00,42.16,42.17,42.1,42.11,36737.0,32.3715,32.3792,32.3254,32.3331,36737.0
2016-06-22 14:20:00,42.1,42.11,42.08,42.09,13847.0,32.3254,32.3331,32.3101,32.3178,13847.0
2016-06-22 14:25:00,42.09,42.15,42.09,42.11,29280.0,32.3178,32.3638,32.3178,32.3331,29280.0
2016-06-22 14:30:00,42.11,42.11,42.06,42.06,16346.0,32.3331,32.3331,32.2947,32.2947,16346.0
2016-06-22 14:35:00,42.06,42.08,42.05,42.06,13451.0,32.2947,32.3101,32.287,32.2947,13451.0
2016-06-22 14:40:00,42.05,42.07,42.03,42.03,15828.0,32.287,32.3024,32.2717,32.2717,15828.0
2016-06-22 14:45:00,42.04,42.04,42.02,42.04,11412.0,32.2794,32.2794,32.264,32.2794,11412.0
2016-06-22 14:50:00,42.04,42.08,42.03,42.08,17204.0,32.2794,32.3101,32.2717,32.3101,17204.0
2016-06-22 14:55:00,42.08,42.12,42.07,42.12,13932.0,32.3101,32.3408,32.3024,32.3408,13932.0
2016-06-22 15:00:00,42.12,42.17,42.11,42.16,227669.0,32.3408,32.3792,32.3331,32.3715,227669.0
2016-06-22 15:05:00,42.16,42.16,42.06,42.1,37830.0,32.3715,32.3715,32.2947,32.3254,37830.0
2016-06-22 15:10:00,42.1,42.15,42.1,42.13,53512.0,32.3254,32.3638,32.3254,32.3485,53512.0
2016-06-22 15:15:00,42.13,42.15,42.11,42.13,35662.0,32.3485,32.3638,32.3331,32.3485,35662.0
2016-06-22 15:20:00,42.13,42.13,42.09,42.12,32402.0,32.3485,32.3485,32.3178,32.3408,32402.0
2016-06-22 15:25:00,42.1,42.14,42.1,42.12,32443.0,32.3254,32.3562,32.3254,32.3408,32443.0
2016-06-22 15:30:00,42.12,42.15,42.11,42.15,30095.0,32.3408,32.3638,32.3331,32.3638,30095.0
2016-06-22 15:35:00,42.14,42.15,42.1,42.11,39008.0,32.3562,32.3638,32.3254,32.3331,39008.0
2016-06-22 15:40:00,42.11,42.14,42.07,42.09,43674.0,32.3331,32.3562,32.3024,32.3178,43674.0
2016-06-22 15:45:00,42.08,42.1,42.04,42.06,53251.0,32.3101,32.3254,32.2794,32.2947,53251.0
2016-06-22 15:50:00,42.06,42.06,42.01,42.04,95559.0,32.2947,32.2947,32.2563,32.2794,95559.0
2016-06-22 15:55:00,42.03,42.05,41.95,41.98,203745.0,32.2717,32.287,32.2103,32.2333,203745.0
2016-06-23 09:30:00,42.43,42.58,42.43,42.51,56560.0,32.5788,32.694,32.5788,32.6402,56560.0
2016-06-23 09:35:00,42.5,42.56,42.48,42.51,29610.0,32.6326,32.6786,32.6172,32.6402,29610.0
2016-06-23 09:40:00,42.52,42.63,42.51,42.61,12030.0,32.6479,32.7324,32.6402,32.717,12030.0
2016-06-23 09:45:00,42.6,42.65,42.46,42.46,16680.0,32.7094,32.7477,32.6019,32.6019,16680.0
2016-06-23 09:50:00,42.45,42.54,42.44,42.52,31539.0,32.5942,32.6633,32.5865,32.6479,31539.0
2016-06-23 09:55:00,42.5,42.66,42.49,42.66,39522.0,32.6326,32.7554,32.6249,32.7554,39522.0
2016-06-23 10:00:00,42.66,42.76,42.64,42.74,44200.0,32.7554,32.8322,32.7401,32.8168,44200.0
2016-06-23 10:05:00,42.72,42.73,42.6,42.6,13965.0,32.8015,32.8092,32.7094,32.7094,13965.0
2016-06-23 10:10:00,42.63,42.72,42.61,42.72,9622.0,32.7324,32.8015,32.717,32.8015,9622.0
2016-06-23 10:15:00,42.72,42.75,42.66,42.66,15172.0,32.8015,32.8245,32.7554,32.7554,15172.0
2016-06-23 10:20:00,42.67,42.73,42.66,42.7,9069.0,32.7631,32.8092,32.7554,32.7861,9069.0
2016-06-23 10:25:00,42.71,42.75,42.69,42.69,13187.0,32.7938,32.8245,32.7785,32.7785,13187.0
2016-06-23 10:30:00,42.7,42.7,42.59,42.6,14683.0,32.7861,32.7861,32.7017,32.7094,14683.0
2016-06-23 10:35:00,42.6,42.63,42.58,42.59,13313.0,32.7094,32.7324,32.694,32.7017,13313.0
2016-06-23 10:40:00,42.6,42.61,42.58,42.59,10811.0,32.7094,32.717,32.694,32.7017,10811.0
2016-06-23 10:45:00,42.6,42.6,42.56,42.57,8297.0,32.7094,32.7094,32.6786,32.6863,8297.0
2016-06-23 10:50:00,42.58,42.59,42.55,42.55,11297.0,32.694,32.7017,32.671,32.671,11297.0
2016-06-23 10:55:00,42.55,42.62,42.55,42.58,15065.0,32.671,32.7247,32.671,32.694,15065.0
2016-06-23 11:00:00,42.58,42.59,42.53,42.56,40076.0,32.694,32.7017,32.6556,32.6786,40076.0
2016-06-23 11:05:00,42.56,42.58,42.51,42.52,12782.0,32.6786,32.694,32.6402,32.6479,12782.0
2016-06-23 11:10:00,42.51,42.6,42.49,42.6,37743.0,32.6402,32.7094,32.6249,32.7094,37743.0
2016-06-23 11:15:00,42.61,42.66,42.6,42.63,15683.0,32.717,32.7554,32.7094,32.7324,15683.0
2016-06-23 11:20:00,42.64,42.66,42.6,42.65,11608.0,32.7401,32.7554,32.7094,32.7477,11608.0
2016-06-23 11:25:00,42.66,42.69,42.61,42.67,11030.0,32.7554,32.7785,32.717,32.7631,11030.0
2016-06-23 11:30:00,42.67,42.71,42.67,42.71,5228.0,32.7631,32.7938,32.7631,32.7938,5228.0
2016-06-23 11:35:00,42.72,42.75,42.72,42.73,19693.0,32.8015,32.8245,32.8015,32.8092,19693.0
2016-06-23 11:40:00,42.73,42.73,42.66,42.66,7725.0,32.8092,32.8092,32.7554,32.7554,7725.0
2016-06-23 11:45:00,42.66,42.67,42.63,42.64,7375.0,32.7554,32.7631,32.7324,32.7401,7375.0
2016-06-23 11:50:00,42.64,42.7,42.64,42.68,11985.0,32.7401,32.7861,32.7401,32.7708,11985.0
2016-06-23 11:55:00,42.68,42.71,42.67,42.68,11136.0,32.7708,32.7938,32.7631,32.7708,11136.0
2016-06-23 12:00:00,42.69,42.71,42.67,42.67,10290.0,32.7785,32.7938,32.7631,32.7631,10290.0
2016-06-23 12:05:00,42.67,42.7,42.66,42.69,8213.0,32.7631,32.7861,32.7554,32.7785,8213.0
2016-06-23 12:10:00,42.69,42.7,42.66,42.66,5813.0,32.7785,32.7861,32.7554,32.7554,5813.0
2016-06-23 12:15:00,42.67,42.68,42.66,42.67,6210.0,32.7631,32.7708,32.7554,32.7631,6210.0
2016-06-23 12:20:00,42.67,42.67,42.65,42.66,14930.0,32.7631,32.7631,32.7477,32.7554,14930.0
2016-06-23 12:25:00,42.66,42.67,42.64,42.66,7982.0,32.7554,32.7631,32.7401,32.7554,7982.0
2016-06-23 12:30:00,42.64,42.7,42.63,42.7,16766.0,32.7401,32.7861,32.7324,32.7861,16766.0
2016-06-23 12:35:00,42.7,42.71,42.69,42.69,10285.0,32.7861,32.7938,32.7785,32.7785,10285.0
2016-06-23 12:40:00,42.69,42.7,42.65,42.66,6304.0,32.7785,32.7861,32.7477,32.7554,6304.0
2016-06-23 12:45:00,42.67,42.68,42.63,42.66,10947.0,32.7631,32.7708,32.7324,32.7554,10947.0
2016-06-23 12:50:00,42.65,42.71,42.65,42.7,4977.0,32.7477,32.7938,32.7477,32.7861,4977.0
2016-06-23 12:55:00,42.71,42.71,42.66,42.66,9267.0,32.7938,32.7938,32.7554,32.7554,9267.0
2016-06-23 13:00:00,42.67,42.71,42.67,42.68,8176.0,32.7631,32.7938,32.7631,32.7708,8176.0
2016-06-23 13:05:00,42.67,42.68,42.62,42.68,14869.0,32.7631,32.7708,32.7247,32.7708,14869.0
2016-06-23 13:10:00,42.68,42.7,42.64,42.65,11596.0,32.7708,32.7861,32.7401,32.7477,11596.0
2016-06-23 13:15:00,42.65,42.7,42.63,42.69,7944.0,32.7477,32.7861,32.7324,32.7785,7944.0
2016-06-23 13:20:00,42.68,42.72,42.68,42.71,6438.0,32.7708,32.8015,32.7708,32.7938,6438.0
2016-06-23 13:25:00,42.71,42.71,42.67,42.68,19080.0,32.7938,32.7938,32.7631,32.7708,19080.0
2016-06-23 13:30:00,42.67,42.69,42.64,42.65,10458.0,32.7631,32.7785,32.7401,32.7477,10458.0
2016-06-23 13:35:00,42.64,42.64,42.61,42.63,9810.0,32.7401,32.7401,32.717,32.7324,9810.0
2016-06-23 13:40:00,42.63,42.64,42.58,42.59,37643.0,32.7324,32.7401,32.694,32.7017,37643.0
2016-06-23 13:45:00,42.59,42.61,42.58,42.58,10974.0,32.7017,32.717,32.694,32.694,10974.0
2016-06-23 13:50:00,42.58,42.6,42.57,42.59,5600.0,32.694,32.7094,32.6863,32.7017,5600.0
2016-06-23 13:55:00,42.59,42.6,42.58,42.59,7262.0,32.7017,32.7094,32.694,32.7017,7262.0
2016-06-23 14:00:00,42.59,42.6,42.57,42.58,12790.0,32.7017,32.7094,32.6863,32.694,12790.0
2016-06-23 14:05:00,42.59,42.59,42.57,42.58,15227.0,32.7017,32.7017,32.6863,32.694,15227.0
2016-06-23 14:10:00,42.58,42.65,42.57,42.64,27458.0,32.694,32.7477,32.6863,32.7401,27458.0
2016-06-23 14:15:00,42.64,42.64,42.61,42.61,17899.0,32.7401,32.7401,32.717,32.717,17899.0
2016-06-23 14:20:00,42.61,42.62,42.57,42.59,21738.0,32.717,32.7247,32.6863,32.7017,21738.0
2016-06-23 14:25:00,42.57,42.62,42.57,42.61,23120.0,32.6863,32.7247,32.6863,32.717,23120.0
2016-06-23 14:30:00,42.61,42.63,42.6,42.61,14603.0,32.717,32.7324,32.7094,32.717,14603.0
2016-06-23 14:35:00,42.61,42.62,42.58,42.59,10087.0,32.717,32.7247,32.694,32.7017,10087.0
2016-06-23 14:40:00,42.59,42.63,42.59,42.61,11796.0,32.7017,32.7324,32.7017,32.717,11796.0
2016-06-23 14:45:00,42.62,42.64,42.61,42.64,19097.0,32.7247,32.7401,32.717,32.7401,19097.0
2016-06-23 14:50:00,42.64,42.65,42.62,42.63,17323.0,32.7401,32.7477,32.7247,32.7324,17323.0
2016-06-23 14:55:00,42.63,42.63,42.6,42.61,15887.0,32.7324,32.7324,32.7094,32.717,15887.0
2016-06-23 15:00:00,42.6,42.62,42.58,42.58,12676.0,32.7094,32.7247,32.694,32.694,12676.0
2016-06-23 15:05:00,42.58,42.6,42.57,42.59,13053.0,32.694,32.7094,32.6863,32.7017,13053.0
2016-06-23 15:10:00,42.59,42.62,42.58,42.61,14326.0,32.7017,32.7247,32.694,32.717,14326.0
2016-06-23 15:15:00,42.61,42.62,42.58,42.59,19278.0,32.717,32.7247,32.694,32.7017,19278.0
2016-06-23 15:20:00,42.58,42.6,42.57,42.58,16901.0,32.694,32.7094,32.6863,32.694,16901.0
2016-06-23 15:25:00,42.57,42.6,42.57,42.59,14062.0,32.6863,32.7094,32.6863,32.7017,14062.0
2016-06-23 15:30:00,42.59,42.62,42.58,42.61,37502.0,32.7017,32.7247,32.694,32.717,37502.0
2016-06-23 15:35:00,42.6,42.62,42.59,42.59,18019.0,32.7094,32.7247,32.7017,32.7017,18019.0
2016-06-23 15:40:00,42.59,42.62,42.58,42.62,39208.0,32.7017,32.7247,32.694,32.7247,39208.0
2016-06-23 15:45:00,42.61,42.67,42.61,42.66,56584.0,32.717,32.7631,32.717,32.7554,56584.0
2016-06-23 15:50:00,42.67,42.71,42.66,42.7,59904.0,32.7631,32.7938,32.7554,32.7861,59904.0
2016-06-23 15:55:00,42.7,42.71,42.67,42.7,171621.0,32.7861,32.7938,32.7631,32.7861,171621.0
2016-06-24 09:30:00,41.29,41.31,40.67,41.28,134583.0,31.7035,31.7189,31.2274,31.6958,134583.0
2016-06-24 09:35:00,41.27,41.33,41.21,41.31,51739.0,31.6881,31.7342,31.6421,31.7189,51739.0
2016-06-24 09:40:00,41.32,41.4,41.28,41.38,26124.0,31.7265,31.788,31.6958,31.7726,26124.0
2016-06-24 09:45:00,41.37,41.42,41.26,41.42,71903.0,31.7649,31.8033,31.6805,31.8033,71903.0
2016-06-24 09:50:00,41.41,41.44,41.26,41.4,28315.0,31.7956,31.8187,31.6805,31.788,28315.0
2016-06-24 09:55:00,41.4,41.44,41.28,41.4,47865.0,31.788,31.8187,31.6958,31.788,47865.0
2016-06-24 10:00:00,41.4,41.55,41.38,41.48,35559.0,31.788,31.9031,31.7726,31.8494,35559.0
2016-06-24 10:05:00,41.49,41.53,41.38,41.53,29301.0,31.8571,31.8878,31.7726,31.8878,29301.0
2016-06-24 10:10:00,41.52,41.64,41.47,41.49,33324.0,31.8801,31.9722,31.8417,31.8571,33324.0
2016-06-24 10:15:00,41.5,41.5,41.27,41.27,66804.0,31.8647,31.8647,31.6881,31.6881,66804.0
2016-06-24 10:20:00,41.27,41.33,41.17,41.28,41100.0,31.6881,31.7342,31.6114,31.6958,41100.0
2016-06-24 10:25:00,41.28,41.31,41.17,41.19,58132.0,31.6958,31.7189,31.6114,31.6267,58132.0
2016-06-24 10:30:00,41.2,41.26,41.09,41.1,53565.0,31.6344,31.6805,31.5499,31.5576,53565.0
2016-06-24 10:35:00,41.1,41.21,41.06,41.21,51915.0,31.5576,31.6421,31.5269,31.6421,51915.0
2016-06-24 10:40:00,41.21,41.23,41.07,41.13,87206.0,31.6421,31.6574,31.5346,31.5806,87206.0
2016-06-24 10:45:00,41.13,41.17,41.11,41.15,27235.0,31.5806,31.6114,31.5653,31.596,27235.0
2016-06-24 10:50:00,41.15,41.18,41.11,41.17,38572.0,31.596,31.619,31.5653,31.6114,38572.0
2016-06-24 10:55:00,41.17,41.21,41.03,41.05,41967.0,31.6114,31.6421,31.5039,31.5192,41967.0
2016-06-24 11:00:00,41.04,41.07,40.88,40.89,73630.0,31.5115,31.5346,31.3887,31.3964,73630.0
2016-06-24 11:05:00,40.89,41.01,40.87,41.01,57719.0,31.3964,31.4885,31.381,31.4885,57719.0
2016-06-24 11:10:00,41.02,41.02,40.92,41.01,41479.0,31.4962,31.4962,31.4194,31.4885,41479.0
2016-06-24 11:15:00,41.01,41.02,40.91,40.97,23673.0,31.4885,31.4962,31.4117,31.4578,23673.0
2016-06-24 11:20:00,40.97,40.99,40.86,40.88,26657.0,31.4578,31.4732,31.3733,31.3887,26657.0
2016-06-24 11:25:00,40.88,40.93,40.81,40.93,99287.0,31.3887,31.4271,31.3349,31.4271,99287.0
2016-06-24 11:30:00,40.93,41.03,40.93,40.98,28018.0,31.4271,31.5039,31.4271,31.4655,28018.0
2016-06-24 11:35:00,40.99,41.05,40.98,41.03,15374.0,31.4732,31.5192,31.4655,31.5039,15374.0
2016-06-24 11:40:00,41.03,41.07,40.99,41.02,32892.0,31.5039,31.5346,31.4732,31.4962,32892.0
2016-06-24 11:45:00,41.02,41.15,40.96,40.99,88040.0,31.4962,31.596,31.4501,31.4732,88040.0
2016-06-24 11:50:00,41.0,41.01,40.93,40.96,16429.0,31.4808,31.4885,31.4271,31.4501,16429.0
2016-06-24 11:55:00,40.96,41.01,40.96,40.99,28099.0,31.4501,31.4885,31.4501,31.4732,28099.0
2016-06-24 12:00:00,41.0,41.01,40.93,40.93,24526.0,31.4808,31.4885,31.4271,31.4271,24526.0
2016-06-24 12:05:00,40.93,40.94,40.81,40.82,53153.0,31.4271,31.4348,31.3349,31.3426,53153.0
2016-06-24 12:10:00,40.82,40.82,40.67,40.68,82144.0,31.3426,31.3426,31.2274,31.2351,82144.0
2016-06-24 12:15:00,40.69,40.78,40.69,40.77,19997.0,31.2428,31.3119,31.2428,31.3042,19997.0
2016-06-24 12:20:00,40.77,40.85,40.77,40.79,24073.0,31.3042,31.3657,31.3042,31.3196,24073.0
2016-06-24 12:25:00,40.79,40.87,40.79,40.86,29516.0,31.3196,31.381,31.3196,31.3733,29516.0
2016-06-24 12:30:00,40.86,40.87,40.75,40.75,27528.0,31.3733,31.381,31.2889,31.2889,27528.0
2016-06-24 12:35:00,40.75,40.84,40.75,40.82,41082.0,31.2889,31.358,31.2889,31.3426,41082.0
2016-06-24 12:40:00,40.82,40.85,40.74,40.78,45169.0,31.3426,31.3657,31.2812,31.3119,45169.0
2016-06-24 12:45:00,40.78,40.78,40.68,40.68,26502.0,31.3119,31.3119,31.2351,31.2351,26502.0
2016-06-24 12:50:00,40.69,40.71,40.68,40.71,27484.0,31.2428,31.2582,31.2351,31.2582,27484.0
2016-06-24 12:55:00,40.72,40.72,40.62,40.68,49643.0,31.2658,31.2658,31.1891,31.2351,49643.0
2016-06-24 13:00:00,40.68,40.71,40.66,40.69,64081.0,31.2351,31.2582,31.2198,31.2428,64081.0
2016-06-24 13:05:00,40.68,40.7,40.65,40.66,36238.0,31.2351,31.2505,31.2121,31.2198,36238.0
2016-06-24 13:10:00,40.66,40.69,40.64,40.67,37136.0,31.2198,31.2428,31.2044,31.2274,37136.0
2016-06-24 13:15:00,40.67,40.71,40.61,40.65,31235.0,31.2274,31.2582,31.1814,31.2121,31235.0
2016-06-24 13:20:00,40.66,40.67,40.6,40.63,25946.0,31.2198,31.2274,31.1737,31.1967,25946.0
2016-06-24 13:25:00,40.63,40.64,40.59,40.63,28177.0,31.1967,31.2044,31.166,31.1967,28177.0
2016-06-24 13:30:00,40.63,40.72,40.63,40.71,28664.0,31.1967,31.2658,31.1967,31.2582,28664.0
2016-06-24 13:35:00,40.72,40.76,40.71,40.72,23419.0,31.2658,31.2966,31.2582,31.2658,23419.0
2016-06-24 13:40:00,40.72,40.72,40.66,40.68,26134.0,31.2658,31.2658,31.2198,31.2351,26134.0
2016-06-24 13:45:00,40.68,40.68,40.6,40.64,16741.0,31.2351,31.2351,31.1737,31.2044,16741.0
2016-06-24 13:50:00,40.64,40.69,40.61,40.68,30850.0,31.2044,31.2428,31.1814,31.2351,30850.0
2016-06-24 13:55:00,40.69,40.7,40.64,40.7,24325.0,31.2428,31.2505,31.2044,31.2505,24325.0
2016-06-24 14:00:00,40.7,40.78,40.7,40.75,68995.0,31.2505,31.3119,31.2505,31.2889,68995.0
2016-06-24 14:05:00,40.77,40.77,40.66,40.7,112584.0,31.3042,31.3042,31.2198,31.2505,112584.0
2016-06-24 14:10:00,40.7,40.77,40.7,40.75,48503.0,31.2505,31.3042,31.2505,31.2889,48503.0
2016-06-24 14:15:00,40.77,40.78,40.7,40.71,22633.0,31.3042,31.3119,31.2505,31.2582,22633.0
2016-06-24 14:20:00,40.7,40.71,40.61,40.61,25522.0,31.2505,31.2582,31.1814,31.1814,25522.0
2016-06-24 14:25:00,40.61,40.64,40.58,40.6,29762.0,31.1814,31.2044,31.1583,31.1737,29762.0
2016-06-24 14:30:00,40.59,40.59,40.5,40.52,37891.0,31.166,31.166,31.0969,31.1123,37891.0
2016-06-24 14:35:00,40.51,40.57,40.48,40.55,35274.0,31.1046,31.1507,31.0816,31.1353,35274.0
2016-06-24 14:40:00,40.55,40.57,40.52,40.53,33413.0,31.1353,31.1507,31.1123,31.12,33413.0
2016-06-24 14:45:00,40.52,40.52,40.48,40.5,29599.0,31.1123,31.1123,31.0816,31.0969,29599.0
2016-06-24 14:50:00,40.49,40.56,40.47,40.56,34339.0,31.0892,31.143,31.0739,31.143,34339.0
2016-06-24 14:55:00,40.55,40.63,40.54,40.57,61074.0,31.1353,31.1967,31.1276,31.1507,61074.0
2016-06-24 15:00:00,40.58,40.67,40.55,40.63,40574.0,31.1583,31.2274,31.1353,31.1967,40574.0
2016-06-24 15:05:00,40.64,40.65,40.59,40.64,54063.0,31.2044,31.2121,31.166,31.2044,54063.0
2016-06-24 15:10:00,40.63,40.64,40.47,40.51,59213.0,31.1967,31.2044,31.0739,31.1046,59213.0
2016-06-24 15:15:00,40.5,40.51,40.4,40.44,77087.0,31.0969,31.1046,31.0201,31.0508,77087.0
2016-06-24 15:20:00,40.45,40.55,40.43,40.46,83072.0,31.0585,31.1353,31.0432,31.0662,83072.0
2016-06-24 15:25:00,40.48,40.54,40.47,40.48,59099.0,31.0816,31.1276,31.0739,31.0816,59099.0
2016-06-24 15:30:00,40.48,40.57,40.45,40.56,96320.0,31.0816,31.1507,31.0585,31.143,96320.0
2016-06-24 15:35:00,40.57,40.63,40.51,40.54,87772.0,31.1507,31.1967,31.1046,31.1276,87772.0
2016-06-24 15:40:00,40.54,40.65,40.52,40.62,116994.0,31.1276,31.2121,31.1123,31.1891,116994.0
2016-06-24 15:45:00,40.61,40.65,40.58,40.65,105294.0,31.1814,31.2121,31.1583,31.2121,105294.0
2016-06-24 15:50:00,40.64,40.76,40.64,40.67,139522.0,31.2044,31.2966,31.2044,31.2274,139522.0
2016-06-24 15:55:00,40.67,40.74,40.49,40.5,528882.0,31.2274,31.2812,31.0892,31.0969,528882.0
2016-06-27 09:30:00,40.09,40.13,39.89,40.06,107864.0,30.7821,30.8128,30.6285,30.7591,107864.0
2016-06-27 09:35:00,40.05,40.19,40.02,40.05,31791.0,30.7514,30.8589,30.7284,30.7514,31791.0
2016-06-27 09:40:00,40.04,40.05,39.93,39.98,41664.0,30.7437,30.7514,30.6593,30.6977,41664.0
2016-06-27 09:45:00,39.97,39.98,39.72,39.72,88234.0,30.69,30.6977,30.498,30.498,88234.0
2016-06-27 09:50:00,39.71,39.81,39.66,39.66,56849.0,30.4903,30.5671,30.4519,30.4519,56849.0
2016-06-27 09:55:00,39.66,39.69,39.53,39.56,114253.0,30.4519,30.475,30.3521,30.3752,114253.0
2016-06-27 10:00:00,39.55,39.73,39.55,39.55,108899.0,30.3675,30.5057,30.3675,30.3675,108899.0
2016-06-27 10:05:00,39.54,39.6,39.44,39.51,58261.0,30.3598,30.4059,30.283,30.3368,58261.0
2016-06-27 10:10:00,39.52,39.55,39.46,39.48,39414.0,30.3445,30.3675,30.2984,30.3137,39414.0
2016-06-27 10:15:00,39.48,39.49,39.29,39.3,72504.0,30.3137,30.3214,30.1679,30.1755,72504.0
2016-06-27 10:20:00,39.3,39.45,39.3,39.39,46050.0,30.1755,30.2907,30.1755,30.2446,46050.0
2016-06-27 10:25:00,39.38,39.41,39.35,39.37,31177.0,30.237,30.26,30.2139,30.2293,31177.0
2016-06-27 10:30:00,39.38,39.47,39.37,39.46,97303.0,30.237,30.3061,30.2293,30.2984,97303.0
2016-06-27 10:35:00,39.47,39.57,39.47,39.54,35820.0,30.3061,30.3828,30.3061,30.3598,35820.0
2016-06-27 10:40:00,39.54,39.6,39.53,39.56,41782.0,30.3598,30.4059,30.3521,30.3752,41782.0
2016-06-27 10:45:00,39.55,39.55,39.36,39.36,87757.0,30.3675,30.3675,30.2216,30.2216,87757.0
2016-06-27 10:50:00,39.36,39.36,39.17,39.22,113057.0,30.2216,30.2216,30.0757,30.1141,113057.0
2016-06-27 10:55:00,39.23,39.27,39.2,39.23,36088.0,30.1218,30.1525,30.0987,30.1218,36088.0
2016-06-27 11:00:00,39.23,39.29,39.2,39.2,82036.0,30.1218,30.1679,30.0987,30.0987,82036.0
2016-06-27 11:05:00,39.21,39.25,39.17,39.22,64203.0,30.1064,30.1371,30.0757,30.1141,64203.0
2016-06-27 11:10:00,39.22,39.23,39.13,39.13,49364.0,30.1141,30.1218,30.045,30.045,49364.0
2016-06-27 11:15:00,39.13,39.14,39.08,39.12,43714.0,30.045,30.0527,30.0066,30.0373,43714.0
2016-06-27 11:20:00,39.13,39.16,39.03,39.04,34454.0,30.045,30.068,29.9682,29.9759,34454.0
2016-06-27 11:25:00,39.05,39.17,39.03,39.17,40631.0,29.9836,30.0757,29.9682,30.0757,40631.0
2016-06-27 11:30:00,39.16,39.27,39.16,39.24,34188.0,30.068,30.1525,30.068,30.1295,34188.0
2016-06-27 11:35:00,39.24,39.34,39.23,39.32,27882.0,30.1295,30.2062,30.1218,30.1909,27882.0
2016-06-27 11:40:00,39.32,39.34,39.29,39.31,26112.0,30.1909,30.2062,30.1679,30.1832,26112.0
2016-06-27 11:45:00,39.31,39.38,39.29,39.31,23549.0,30.1832,30.237,30.1679,30.1832,23549.0
2016-06-27 11:50:00,39.32,39.33,39.19,39.23,33593.0,30.1909,30.1986,30.0911,30.1218,33593.0
2016-06-27 11:55:00,39.24,39.27,39.17,39.2,31148.0,30.1295,30.1525,30.0757,30.0987,31148.0
2016-06-27 12:00:00,39.19,39.22,39.15,39.18,178554.0,30.0911,30.1141,30.0604,30.0834,178554.0
2016-06-27 12:05:00,39.2,39.21,39.09,39.1,87993.0,30.0987,30.1064,30.0143,30.022,87993.0
2016-06-27 12:10:00,39.11,39.15,39.09,39.15,31108.0,30.0296,30.0604,30.0143,30.0604,31108.0
2016-06-27 12:15:00,39.15,39.21,39.14,39.16,39836.0,30.0604,30.1064,30.0527,30.068,39836.0
2016-06-27 12:20:00,39.16,39.21,39.15,39.19,37301.0,30.068,30.1064,30.0604,30.0911,37301.0
2016-06-27 12:25:00,39.19,39.23,39.18,39.21,54496.0,30.0911,30.1218,30.0834,30.1064,54496.0
2016-06-27 12:30:00,39.21,39.23,39.18,39.21,74435.0,30.1064,30.1218,30.0834,30.1064,74435.0
2016-06-27 12:35:00,39.21,39.22,39.13,39.15,40535.0,30.1064,30.1141,30.045,30.0604,40535.0
2016-06-27 12:40:00,39.14,39.18,39.11,39.12,32049.0,30.0527,30.0834,30.0296,30.0373,32049.0
2016-06-27 12:45:00,39.11,39.13,39.09,39.13,31958.0,30.0296,30.045,30.0143,30.045,31958.0
2016-06-27 12:50:00,39.13,39.16,39.11,39.13,27430.0,30.045,30.068,30.0296,30.045,27430.0
2016-06-27 12:55:00,39.13,39.21,39.13,39.21,30365.0,30.045,30.1064,30.045,30.1064,30365.0
2016-06-27 13:00:00,39.21,39.23,39.19,39.21,43478.0,30.1064,30.1218,30.0911,30.1064,43478.0
2016-06-27 13:05:00,39.21,39.22,39.15,39.17,35989.0,30.1064,30.1141,30.0604,30.0757,35989.0
2016-06-27 13:10:00,39.17,39.24,39.16,39.19,23448.0,30.0757,30.1295,30.068,30.0911,23448.0
2016-06-27 13:15:00,39.19,39.24,39.19,39.2,29354.0,30.0911,30.1295,30.0911,30.0987,29354.0
2016-06-27 13:20:00,39.19,39.22,39.16,39.22,22008.0,30.0911,30.1141,30.068,30.1141,22008.0
2016-06-27 13:25:00,39.22,39.26,39.15,39.16,57532.0,30.1141,30.1448,30.0604,30.068,57532.0
2016-06-27 13:30:00,39.16,39.18,39.12,39.14,32334.0,30.068,30.0834,30.0373,30.0527,32334.0
2016-06-27 13:35:00,39.13,39.2,39.12,39.19,24230.0,30.045,30.0987,30.0373,30.0911,24230.0
2016-06-27 13:40:00,39.19,39.19,39.1,39.1,35469.0,30.0911,30.0911,30.022,30.022,35469.0
2016-06-27 13:45:00,39.1,39.15,39.1,39.12,39551.0,30.022,30.0604,30.022,30.0373,39551.0
2016-06-27 13:50:00,39.12,39.17,39.11,39.15,23187.0,30.0373,30.0757,30.0296,30.0604,23187.0
2016-06-27 13:55:00,39.15,39.19,39.11,39.16,26780.0,30.0604,30.0911,30.0296,30.068,26780.0
2016-06-27 14:00:00,39.16,39.2,39.13,39.15,36104.0,30.068,30.0987,30.045,30.0604,36104.0
2016-06-27 14:05:00,39.15,39.17,39.1,39.12,26238.0,30.0604,30.0757,30.022,30.0373,26238.0
2016-06-27 14:10:00,39.12,39.15,39.09,39.11,35571.0,30.0373,30.0604,30.0143,30.0296,35571.0
2016-06-27 14:15:00,39.11,39.11,39.05,39.09,29482.0,30.0296,30.0296,29.9836,30.0143,29482.0
2016-06-27 14:20:00,39.09,39.12,39.06,39.11,38984.0,30.0143,30.0373,29.9913,30.0296,38984.0
2016-06-27 14:25:00,39.11,39.22,39.1,39.21,42738.0,30.0296,30.1141,30.022,30.1064,42738.0
2016-06-27 14:30:00,39.22,39.26,39.18,39.21,32815.0,30.1141,30.1448,30.0834,30.1064,32815.0
2016-06-27 14:35:00,39.22,39.3,39.21,39.25,35089.0,30.1141,30.1755,30.1064,30.1371,35089.0
2016-06-27 14:40:00,39.26,39.28,39.24,39.27,32044.0,30.1448,30.1602,30.1295,30.1525,32044.0
2016-06-27 14:45:00,39.28,39.29,39.16,39.19,36206.0,30.1602,30.1679,30.068,30.0911,36206.0
2016-06-27 14:50:00,39.18,39.19,39.13,39.15,34950.0,30.0834,30.0911,30.045,30.0604,34950.0
2016-06-27 14:55:00,39.14,39.17,39.12,39.16,46490.0,30.0527,30.0757,30.0373,30.068,46490.0
2016-06-27 15:00:00,39.16,39.18,39.09,39.16,56794.0,30.068,30.0834,30.0143,30.068,56794.0
2016-06-27 15:05:00,39.16,39.18,39.13,39.14,43331.0,30.068,30.0834,30.045,30.0527,43331.0
2016-06-27 15:10:00,39.13,39.21,39.13,39.19,40295.0,30.045,30.1064,30.045,30.0911,40295.0
2016-06-27 15:15:00,39.19,39.2,39.1,39.11,62614.0,30.0911,30.0987,30.022,30.0296,62614.0
2016-06-27 15:20:00,39.11,39.12,39.01,39.03,57531.0,30.0296,30.0373,29.9529,29.9682,57531.0
2016-06-27 15:25:00,39.02,39.09,39.02,39.08,57020.0,29.9605,30.0143,29.9605,30.0066,57020.0
2016-06-27 15:30:00,39.07,39.12,39.05,39.1,55590.0,29.9989,30.0373,29.9836,30.022,55590.0
2016-06-27 15:35:00,39.1,39.24,39.08,39.24,116462.0,30.022,30.1295,30.0066,30.1295,116462.0
2016-06-27 15:40:00,39.23,39.26,39.19,39.21,96502.0,30.1218,30.1448,30.0911,30.1064,96502.0
2016-06-27 15:45:00,39.2,39.27,39.2,39.27,131455.0,30.0987,30.1525,30.0987,30.1525,131455.0
2016-06-27 15:50:00,39.26,39.26,39.19,39.23,156296.0,30.1448,30.1448,30.0911,30.1218,156296.0
2016-06-27 15:55:00,39.23,39.23,39.14,39.14,312615.0,30.1218,30.1218,30.0527,30.0527,312615.0
2016-06-28 09:30:00,39.74,40.08,39.6,40.06,169437.0,30.5134,30.7744,30.4059,30.7591,169437.0
2016-06-28 09:35:00,40.06,40.26,40.06,40.21,105550.0,30.7591,30.9126,30.7591,30.8743,105550.0
2016-06-28 09:40:00,40.22,40.39,40.16,40.35,67089.0,30.8819,31.0125,30.8359,30.9817,67089.0
2016-06-28 09:45:00,40.35,40.43,40.34,40.39,47536.0,30.9817,31.0432,30.9741,31.0125,47536.0
2016-06-28 09:50:00,40.41,40.49,40.4,40.44,41822.0,31.0278,31.0892,31.0201,31.0508,41822.0
2016-06-28 09:55:00,40.44,40.52,40.37,40.4,50179.0,31.0508,31.1123,30.9971,31.0201,50179.0
2016-06-28 10:00:00,40.4,40.52,40.39,40.48,52305.0,31.0201,31.1123,31.0125,31.0816,52305.0
2016-06-28 10:05:00,40.49,40.49,40.33,40.33,25095.0,31.0892,31.0892,30.9664,30.9664,25095.0
2016-06-28 10:10:00,40.34,40.35,40.25,40.28,33610.0,30.9741,30.9817,30.905,30.928,33610.0
2016-06-28 10:15:00,40.29,40.31,40.23,40.28,37007.0,30.9357,30.951,30.8896,30.928,37007.0
2016-06-28 10:20:00,40.29,40.33,40.24,40.26,60573.0,30.9357,30.9664,30.8973,30.9126,60573.0
2016-06-28 10:25:00,40.26,40.28,40.18,40.2,37924.0,30.9126,30.928,30.8512,30.8666,37924.0
2016-06-28 10:30:00,40.2,40.25,40.19,40.21,36846.0,30.8666,30.905,30.8589,30.8743,36846.0
2016-06-28 10:35:00,40.22,40.24,40.17,40.17,37359.0,30.8819,30.8973,30.8435,30.8435,37359.0
2016-06-28 10:40:00,40.17,40.17,40.03,40.15,98789.0,30.8435,30.8435,30.736,30.8282,98789.0
2016-06-28 10:45:00,40.15,40.22,40.14,40.19,41474.0,30.8282,30.8819,30.8205,30.8589,41474.0
2016-06-28 10:50:00,40.18,40.18,40.12,40.14,19360.0,30.8512,30.8512,30.8051,30.8205,19360.0
2016-06-28 10:55:00,40.14,40.21,40.09,40.12,39719.0,30.8205,30.8743,30.7821,30.8051,39719.0
2016-06-28 11:00:00,40.12,40.18,40.09,40.1,50473.0,30.8051,30.8512,30.7821,30.7898,50473.0
2016-06-28 11:05:00,40.1,40.14,40.07,40.09,43205.0,30.7898,30.8205,30.7668,30.7821,43205.0
2016-06-28 11:10:00,40.09,40.12,40.07,40.09,24497.0,30.7821,30.8051,30.7668,30.7821,24497.0
2016-06-28 11:15:00,40.1,40.14,40.08,40.12,20467.0,30.7898,30.8205,30.7744,30.8051,20467.0
2016-06-28 11:20:00,40.12,40.14,40.07,40.08,15343.0,30.8051,30.8205,30.7668,30.7744,15343.0
2016-06-28 11:25:00,40.07,40.08,40.02,40.07,37238.0,30.7668,30.7744,30.7284,30.7668,37238.0
2016-06-28 11:30:00,40.07,40.08,40.04,40.07,20771.0,30.7668,30.7744,30.7437,30.7668,20771.0
2016-06-28 11:35:00,40.07,40.12,40.07,40.1,19181.0,30.7668,30.8051,30.7668,30.7898,19181.0
2016-06-28 11:40:00,40.1,40.11,40.07,40.1,19273.0,30.7898,30.7975,30.7668,30.7898,19273.0
2016-06-28 11:45:00,40.11,40.21,40.1,40.21,72885.0,30.7975,30.8743,30.7898,30.8743,72885.0
2016-06-28 11:50:00,40.22,40.22,40.16,40.19,32124.0,30.8819,30.8819,30.8359,30.8589,32124.0
2016-06-28 11:55:00,40.18,40.24,40.18,40.22,12319.0,30.8512,30.8973,30.8512,30.8819,12319.0
2016-06-28 12:00:00,40.22,40.23,40.18,40.2,14120.0,30.8819,30.8896,30.8512,30.8666,14120.0
2016-06-28 12:05:00,40.19,40.2,40.15,40.15,26764.0,30.8589,30.8666,30.8282,30.8282,26764.0
2016-06-28 12:10:00,40.16,40.17,40.12,40.13,24887.0,30.8359,30.8435,30.8051,30.8128,24887.0
2016-06-28 12:15:00,40.13,40.18,40.12,40.16,15568.0,30.8128,30.8512,30.8051,30.8359,15568.0
2016-06-28 12:20:00,40.16,40.17,40.13,40.16,21731.0,30.8359,30.8435,30.8128,30.8359,21731.0
2016-06-28 12:25:00,40.16,40.17,40.15,40.16,14078.0,30.8359,30.8435,30.8282,30.8359,14078.0
2016-06-28 12:30:00,40.16,40.17,40.15,40.16,22143.0,30.8359,30.8435,30.8282,30.8359,22143.0
2016-06-28 12:35:00,40.17,40.18,40.15,40.18,43736.0,30.8435,30.8512,30.8282,30.8512,43736.0
2016-06-28 12:40:00,40.18,40.23,40.16,40.2,128561.0,30.8512,30.8896,30.8359,30.8666,128561.0
2016-06-28 12:45:00,40.19,40.22,40.16,40.17,42056.0,30.8589,30.8819,30.8359,30.8435,42056.0
2016-06-28 12:50:00,40.18,40.26,40.17,40.26,24949.0,30.8512,30.9126,30.8435,30.9126,24949.0
2016-06-28 12:55:00,40.25,40.28,40.23,40.24,24422.0,30.905,30.928,30.8896,30.8973,24422.0
2016-06-28 13:00:00,40.24,40.24,40.14,40.18,36929.0,30.8973,30.8973,30.8205,30.8512,36929.0
2016-06-28 13:05:00,40.18,40.19,40.05,40.08,32483.0,30.8512,30.8589,30.7514,30.7744,32483.0
2016-06-28 13:10:00,40.09,40.17,40.09,40.17,17206.0,30.7821,30.8435,30.7821,30.8435,17206.0
2016-06-28 13:15:00,40.16,40.19,40.12,40.13,22180.0,30.8359,30.8589,30.8051,30.8128,22180.0
2016-06-28 13:20:00,40.14,40.15,40.09,40.09,16842.0,30.8205,30.8282,30.7821,30.7821,16842.0
2016-06-28 13:25:00,40.09,40.14,40.07,40.09,31967.0,30.7821,30.8205,30.7668,30.7821,31967.0
2016-06-28 13:30:00,40.09,40.12,40.06,40.1,41445.0,30.7821,30.8051,30.7591,30.7898,41445.0
2016-06-28 13:35:00,40.1,40.13,40.08,40.12,21966.0,30.7898,30.8128,30.7744,30.8051,21966.0
2016-06-28 13:40:00,40.12,40.17,40.11,40.17,17673.0,30.8051,30.8435,30.7975,30.8435,17673.0
2016-06-28 13:45:00,40.17,40.19,40.16,40.17,25660.0,30.8435,30.8589,30.8359,30.8435,25660.0
2016-06-28 13:50:00,40.17,40.18,40.14,40.15,25992.0,30.8435,30.8512,30.8205,30.8282,25992.0
2016-06-28 13:55:00,40.15,40.19,40.14,40.19,14557.0,30.8282,30.8589,30.8205,30.8589,14557.0
2016-06-28 14:00:00,40.18,40.24,40.17,40.21,38115.0,30.8512,30.8973,30.8435,30.8743,38115.0
2016-06-28 14:05:00,40.21,40.21,40.14,40.15,29456.0,30.8743,30.8743,30.8205,30.8282,29456.0
2016-06-28 14:10:00,40.16,40.18,40.14,40.15,21890.0,30.8359,30.8512,30.8205,30.8282,21890.0
2016-06-28 14:15:00,40.16,40.22,40.15,40.21,31282.0,30.8359,30.8819,30.8282,30.8743,31282.0
2016-06-28 14:20:00,40.21,40.24,40.2,40.23,22942.0,30.8743,30.8973,30.8666,30.8896,22942.0
2016-06-28 14:25:00,40.22,40.26,40.21,40.26,29648.0,30.8819,30.9126,30.8743,30.9126,29648.0
2016-06-28 14:30:00,40.25,40.31,40.24,40.3,34012.0,30.905,30.951,30.8973,30.9434,34012.0
2016-06-28 14:35:00,40.3,40.34,40.29,40.33,45418.0,30.9434,30.9741,30.9357,30.9664,45418.0
2016-06-28 14:40:00,40.33,40.34,40.32,40.33,33303.0,30.9664,30.9741,30.9587,30.9664,33303.0
2016-06-28 14:45:00,40.33,40.35,40.31,40.32,74429.0,30.9664,30.9817,30.951,30.9587,74429.0
2016-06-28 14:50:00,40.32,40.46,40.32,40.45,32030.0,30.9587,31.0662,30.9587,31.0585,32030.0
2016-06-28 14:55:00,40.45,40.53,40.44,40.5,63606.0,31.0585,31.12,31.0508,31.0969,63606.0
2016-06-28 15:00:00,40.5,40.53,40.44,40.5,70037.0,31.0969,31.12,31.0508,31.0969,70037.0
2016-06-28 15:05:00,40.51,40.54,40.48,40.48,33933.0,31.1046,31.1276,31.0816,31.0816,33933.0
2016-06-28 15:10:00,40.49,40.56,40.48,40.55,40507.0,31.0892,31.143,31.0816,31.1353,40507.0
2016-06-28 15:15:00,40.55,40.55,40.48,40.49,38632.0,31.1353,31.1353,31.0816,31.0892,38632.0
2016-06-28 15:20:00,40.48,40.51,40.47,40.49,43484.0,31.0816,31.1046,31.0739,31.0892,43484.0
2016-06-28 15:25:00,40.48,40.48,40.43,40.46,44673.0,31.0816,31.0816,31.0432,31.0662,44673.0
2016-06-28 15:30:00,40.46,40.49,40.35,40.38,88526.0,31.0662,31.0892,30.9817,31.0048,88526.0
2016-06-28 15:35:00,40.39,40.48,40.37,40.47,71953.0,31.0125,31.0816,30.9971,31.0739,71953.0
2016-06-28 15:40:00,40.47,40.55,40.47,40.49,98088.0,31.0739,31.1353,31.0739,31.0892,98088.0
2016-06-28 15:45:00,40.49,40.56,40.48,40.55,105497.0,31.0892,31.143,31.0816,31.1353,105497.0
2016-06-28 15:50:00,40.55,40.55,40.47,40.5,137793.0,31.1353,31.1353,31.0739,31.0969,137793.0
2016-06-28 15:55:00,40.5,40.57,40.49,40.57,192377.0,31.0969,31.1507,31.0892,31.1507,192377.0
2016-06-29 09:30:00,41.02,41.35,41.02,41.2,83515.0,31.4962,31.7496,31.4962,31.6344,83515.0
2016-06-29 09:35:00,41.2,41.24,41.0,41.13,46861.0,31.6344,31.6651,31.4808,31.5806,46861.0
2016-06-29 09:40:00,41.14,41.16,41.02,41.12,73342.0,31.5883,31.6037,31.4962,31.573,73342.0
2016-06-29 09:45:00,41.13,41.19,41.12,41.16,37596.0,31.5806,31.6267,31.573,31.6037,37596.0
2016-06-29 09:50:00,41.18,41.34,41.17,41.33,80816.0,31.619,31.7419,31.6114,31.7342,80816.0
2016-06-29 09:55:00,41.32,41.35,41.19,41.19,56461.0,31.7265,31.7496,31.6267,31.6267,56461.0
2016-06-29 10:00:00,41.18,41.31,41.13,41.23,51309.0,31.619,31.7189,31.5806,31.6574,51309.0
2016-06-29 10:05:00,41.23,41.27,41.15,41.17,29402.0,31.6574,31.6881,31.596,31.6114,29402.0
2016-06-29 10:10:00,41.18,41.28,41.16,41.23,24966.0,31.619,31.6958,31.6037,31.6574,24966.0
2016-06-29 10:15:00,41.23,41.23,41.16,41.16,26081.0,31.6574,31.6574,31.6037,31.6037,26081.0
2016-06-29 10:20:00,41.16,41.25,41.16,41.23,34382.0,31.6037,31.6728,31.6037,31.6574,34382.0
2016-06-29 10:25:00,41.23,41.32,41.22,41.23,42288.0,31.6574,31.7265,31.6498,31.6574,42288.0
2016-06-29 10:30:00,41.23,41.32,41.22,41.3,40990.0,31.6574,31.7265,31.6498,31.7112,40990.0
2016-06-29 10:35:00,41.3,41.3,41.27,41.28,53828.0,31.7112,31.7112,31.6881,31.6958,53828.0
2016-06-29 10:40:00,41.27,41.31,41.27,41.29,53767.0,31.6881,31.7189,31.6881,31.7035,53767.0
2016-06-29 10:45:00,41.28,41.36,41.28,41.36,96732.0,31.6958,31.7572,31.6958,31.7572,96732.0
2016-06-29 10:50:00,41.36,41.38,41.31,41.32,42898.0,31.7572,31.7726,31.7189,31.7265,42898.0
2016-06-29 10:55:00,41.33,41.34,41.25,41.32,146783.0,31.7342,31.7419,31.6728,31.7265,146783.0
2016-06-29 11:00:00,41.32,41.49,41.32,41.48,51263.0,31.7265,31.8571,31.7265,31.8494,51263.0
2016-06-29 11:05:00,41.48,41.53,41.46,41.52,59143.0,31.8494,31.8878,31.834,31.8801,59143.0
2016-06-29 11:10:00,41.51,41.57,41.5,41.56,97987.0,31.8724,31.9185,31.8647,31.9108,97987.0
2016-06-29 11:15:00,41.56,41.61,41.55,41.55,51309.0,31.9108,31.9492,31.9031,31.9031,51309.0
2016-06-29 11:20:00,41.55,41.57,41.53,41.57,69160.0,31.9031,31.9185,31.8878,31.9185,69160.0
2016-06-29 11:25:00,41.57,41.6,41.55,41.6,22626.0,31.9185,31.9415,31.9031,31.9415,22626.0
2016-06-29 11:30:00,41.59,41.63,41.58,41.6,25419.0,31.9338,31.9646,31.9262,31.9415,25419.0
2016-06-29 11:35:00,41.59,41.64,41.59,41.6,102516.0,31.9338,31.9722,31.9338,31.9415,102516.0
2016-06-29 11:40:00,41.61,41.61,41.59,41.6,42332.0,31.9492,31.9492,31.9338,31.9415,42332.0
2016-06-29 11:45:00,41.6,41.62,41.59,41.59,80166.0,31.9415,31.9569,31.9338,31.9338,80166.0
2016-06-29 11:50:00,41.59,41.6,41.54,41.58,24725.0,31.9338,31.9415,31.8955,31.9262,24725.0
2016-06-29 11:55:00,41.57,41.59,41.54,41.57,27603.0,31.9185,31.9338,31.8955,31.9185,27603.0
2016-06-29 12:00:00,41.56,41.58,41.56,41.57,11949.0,31.9108,31.9262,31.9108,31.9185,11949.0
2016-06-29 12:05:00,41.56,41.57,41.55,41.57,11545.0,31.9108,31.9185,31.9031,31.9185,11545.0
2016-06-29 12:10:00,41.56,41.62,41.56,41.6,101365.0,31.9108,31.9569,31.9108,31.9415,101365.0
2016-06-29 12:15:00,41.6,41.65,41.6,41.65,18609.0,31.9415,31.9799,31.9415,31.9799,18609.0
2016-06-29 12:20:00,41.65,41.69,41.63,41.67,24667.0,31.9799,32.0106,31.9646,31.9953,24667.0
2016-06-29 12:25:00,41.68,41.73,41.67,41.72,11168.0,32.003,32.0413,31.9953,32.0337,11168.0
2016-06-29 12:30:00,41.71,41.71,41.64,41.65,22762.0,32.026,32.026,31.9722,31.9799,22762.0
2016-06-29 12:35:00,41.65,41.67,41.64,41.66,15898.0,31.9799,31.9953,31.9722,31.9876,15898.0
2016-06-29 12:40:00,41.65,41.68,41.63,41.63,36592.0,31.9799,32.003,31.9646,31.9646,36592.0
2016-06-29 12:45:00,41.63,41.64,41.6,41.63,16453.0,31.9646,31.9722,31.9415,31.9646,16453.0
2016-06-29 12:50:00,41.62,41.64,41.59,41.61,28498.0,31.9569,31.9722,31.9338,31.9492,28498.0
2016-06-29 12:55:00,41.6,41.61,41.59,41.59,23072.0,31.9415,31.9492,31.9338,31.9338,23072.0
2016-06-29 13:00:00,41.59,41.61,41.58,41.59,17321.0,31.9338,31.9492,31.9262,31.9338,17321.0
2016-06-29 13:05:00,41.59,41.61,41.54,41.55,27769.0,31.9338,31.9492,31.8955,31.9031,27769.0
2016-06-29 13:10:00,41.55,41.56,41.53,41.56,23341.0,31.9031,31.9108,31.8878,31.9108,23341.0
2016-06-29 13:15:00,41.55,41.57,41.55,41.56,17438.0,31.9031,31.9185,31.9031,31.9108,17438.0
2016-06-29 13:20:00,41.56,41.58,41.55,41.56,15178.0,31.9108,31.9262,31.9031,31.9108,15178.0
2016-06-29 13:25:00,41.57,41.59,41.55,41.55,28529.0,31.9185,31.9338,31.9031,31.9031,28529.0
2016-06-29 13:30:00,41.55,41.56,41.54,41.55,23098.0,31.9031,31.9108,31.8955,31.9031,23098.0
2016-06-29 13:35:00,41.54,41.58,41.53,41.56,24368.0,31.8955,31.9262,31.8878,31.9108,24368.0
2016-06-29 13:40:00,41.55,41.58,41.55,41.57,11542.0,31.9031,31.9262,31.9031,31.9185,11542.0
2016-06-29 13:45:00,41.56,41.59,41.55,41.57,22643.0,31.9108,31.9338,31.9031,31.9185,22643.0
2016-06-29 13:50:00,41.58,41.58,41.55,41.55,17917.0,31.9262,31.9262,31.9031,31.9031,17917.0
2016-06-29 13:55:00,41.55,41.58,41.55,41.58,20057.0,31.9031,31.9262,31.9031,31.9262,20057.0
2016-06-29 14:00:00,41.58,41.59,41.56,41.59,22531.0,31.9262,31.9338,31.9108,31.9338,22531.0
2016-06-29 14:05:00,41.6,41.6,41.56,41.56,36099.0,31.9415,31.9415,31.9108,31.9108,36099.0
2016-06-29 14:10:00,41.56,41.57,41.52,41.54,45437.0,31.9108,31.9185,31.8801,31.8955,45437.0
2016-06-29 14:15:00,41.54,41.55,41.47,41.47,22604.0,31.8955,31.9031,31.8417,31.8417,22604.0
2016-06-29 14:20:00,41.47,41.52,41.46,41.51,33571.0,31.8417,31.8801,31.834,31.8724,33571.0
2016-06-29 14:25:00,41.51,41.51,41.44,41.46,31177.0,31.8724,31.8724,31.8187,31.834,31177.0
2016-06-29 14:30:00,41.47,41.5,41.47,41.49,23689.0,31.8417,31.8647,31.8417,31.8571,23689.0
2016-06-29 14:35:00,41.49,41.51,41.47,41.51,41716.0,31.8571,31.8724,31.8417,31.8724,41716.0
2016-06-29 14:40:00,41.5,41.51,41.47,41.48,35894.0,31.8647,31.8724,31.8417,31.8494,35894.0
2016-06-29 14:45:00,41.48,41.54,41.47,41.48,46252.0,31.8494,31.8955,31.8417,31.8494,46252.0
2016-06-29 14:50:00,41.5,41.5,41.45,41.48,26930.0,31.8647,31.8647,31.8264,31.8494,26930.0
2016-06-29 14:55:00,41.47,41.53,41.47,41.52,57214.0,31.8417,31.8878,31.8417,31.8801,57214.0
2016-06-29 15:00:00,41.52,41.59,41.52,41.57,34563.0,31.8801,31.9338,31.8801,31.9185,34563.0
2016-06-29 15:05:00,41.57,41.58,41.53,41.57,36559.0,31.9185,31.9262,31.8878,31.9185,36559.0
2016-06-29 15:10:00,41.57,41.6,41.56,41.56,28333.0,31.9185,31.9415,31.9108,31.9108,28333.0
2016-06-29 15:15:00,41.57,41.6,41.56,41.59,45700.0,31.9185,31.9415,31.9108,31.9338,45700.0
2016-06-29 15:20:00,41.59,41.59,41.53,41.53,43076.0,31.9338,31.9338,31.8878,31.8878,43076.0
2016-06-29 15:25:00,41.53,41.58,41.52,41.58,32551.0,31.8878,31.9262,31.8801,31.9262,32551.0
2016-06-29 15:30:00,41.58,41.58,41.53,41.57,45348.0,31.9262,31.9262,31.8878,31.9185,45348.0
2016-06-29 15:35:00,41.58,41.6,41.54,41.54,46581.0,31.9262,31.9415,31.8955,31.8955,46581.0
2016-06-29 15:40:00,41.55,41.56,41.47,41.5,49779.0,31.9031,31.9108,31.8417,31.8647,49779.0
2016-06-29 15:45:00,41.5,41.56,41.49,41.55,56168.0,31.8647,31.9108,31.8571,31.9031,56168.0
2016-06-29 15:50:00,41.55,41.56,41.53,41.55,69696.0,31.9031,31.9108,31.8878,31.9031,69696.0
2016-06-29 15:55:00,41.55,41.58,41.54,41.57,211128.0,31.9031,31.9262,31.8955,31.9185,211128.0
2016-06-30 09:30:00,41.7,41.83,41.64,41.73,61086.0,32.0183,32.1181,31.9722,32.0413,61086.0
2016-06-30 09:35:00,41.75,41.85,41.73,41.85,28201.0,32.0567,32.1335,32.0413,32.1335,28201.0
2016-06-30 09:40:00,41.85,41.91,41.76,41.87,58746.0,32.1335,32.1796,32.0644,32.1488,58746.0
2016-06-30 09:45:00,41.88,41.88,41.72,41.78,48480.0,32.1565,32.1565,32.0337,32.0797,48480.0
2016-06-30 09:50:00,41.79,41.85,41.75,41.79,126761.0,32.0874,32.1335,32.0567,32.0874,126761.0
2016-06-30 09:55:00,41.8,41.84,41.79,41.8,62880.0,32.0951,32.1258,32.0874,32.0951,62880.0
2016-06-30 10:00:00,41.81,41.88,41.79,41.86,101590.0,32.1028,32.1565,32.0874,32.1412,101590.0
2016-06-30 10:05:00,41.84,41.86,41.79,41.8,30002.0,32.1258,32.1412,32.0874,32.0951,30002.0
2016-06-30 10:10:00,41.81,41.9,41.8,41.88,29511.0,32.1028,32.1719,32.0951,32.1565,29511.0
2016-06-30 10:15:00,41.88,41.9,41.83,41.87,27973.0,32.1565,32.1719,32.1181,32.1488,27973.0
2016-06-30 10:20:00,41.88,41.9,41.81,41.88,24653.0,32.1565,32.1719,32.1028,32.1565,24653.0
2016-06-30 10:25:00,41.88,41.91,41.84,41.86,44396.0,32.1565,32.1796,32.1258,32.1412,44396.0
2016-06-30 10:30:00,41.85,42.08,41.85,42.04,34083.0,32.1335,32.3101,32.1335,32.2794,34083.0
2016-06-30 10:35:00,42.05,42.09,42.0,42.09,35627.0,32.287,32.3178,32.2487,32.3178,35627.0
2016-06-30 10:40:00,42.09,42.21,42.08,42.18,44486.0,32.3178,32.4099,32.3101,32.3869,44486.0
2016-06-30 10:45:00,42.19,42.24,42.17,42.22,30409.0,32.3945,32.4329,32.3792,32.4176,30409.0
2016-06-30 10:50:00,42.22,42.3,42.22,42.27,26689.0,32.4176,32.479,32.4176,32.456,26689.0
2016-06-30 10:55:00,42.28,42.36,42.28,42.35,22564.0,32.4636,32.5251,32.4636,32.5174,22564.0
2016-06-30 11:00:00,42.35,42.36,42.25,42.31,24558.0,32.5174,32.5251,32.4406,32.4867,24558.0
2016-06-30 11:05:00,42.31,42.39,42.3,42.39,36367.0,32.4867,32.5481,32.479,32.5481,36367.0
2016-06-30 11:10:00,42.38,42.43,42.34,42.43,38869.0,32.5404,32.5788,32.5097,32.5788,38869.0
2016-06-30 11:15:00,42.42,42.5,42.42,42.43,77418.0,32.5711,32.6326,32.5711,32.5788,77418.0
2016-06-30 11:20:00,42.43,42.53,42.41,42.47,82093.0,32.5788,32.6556,32.5635,32.6095,82093.0
2016-06-30 11:25:00,42.48,42.53,42.42,42.48,20454.0,32.6172,32.6556,32.5711,32.6172,20454.0
2016-06-30 11:30:00,42.49,42.56,42.48,42.53,42602.0,32.6249,32.6786,32.6172,32.6556,42602.0
2016-06-30 11:35:00,42.53,42.55,42.43,42.46,37870.0,32.6556,32.671,32.5788,32.6019,37870.0
2016-06-30 11:40:00,42.45,42.47,42.4,42.41,26586.0,32.5942,32.6095,32.5558,32.5635,26586.0
2016-06-30 11:45:00,42.41,42.47,42.4,42.46,16694.0,32.5635,32.6095,32.5558,32.6019,16694.0
2016-06-30 11:50:00,42.46,42.5,42.44,42.49,20167.0,32.6019,32.6326,32.5865,32.6249,20167.0
2016-06-30 11:55:00,42.49,42.55,42.46,42.5,21097.0,32.6249,32.671,32.6019,32.6326,21097.0
2016-06-30 12:00:00,42.5,42.59,42.49,42.52,30368.0,32.6326,32.7017,32.6249,32.6479,30368.0
2016-06-30 12:05:00,42.52,42.52,42.45,42.48,21830.0,32.6479,32.6479,32.5942,32.6172,21830.0
2016-06-30 12:10:00,42.49,42.58,42.49,42.57,17516.0,32.6249,32.694,32.6249,32.6863,17516.0
2016-06-30 12:15:00,42.58,42.62,42.55,42.61,18352.0,32.694,32.7247,32.671,32.717,18352.0
2016-06-30 12:20:00,42.61,42.63,42.52,42.62,39584.0,32.717,32.7324,32.6479,32.7247,39584.0
2016-06-30 12:25:00,42.64,42.64,42.58,42.62,63249.0,32.7401,32.7401,32.694,32.7247,63249.0
2016-06-30 12:30:00,42.62,42.66,42.6,42.64,25747.0,32.7247,32.7554,32.7094,32.7401,25747.0
2016-06-30 12:35:00,42.64,42.71,42.64,42.7,45860.0,32.7401,32.7938,32.7401,32.7861,45860.0
2016-06-30 12:40:00,42.71,42.74,42.68,42.69,94674.0,32.7938,32.8168,32.7708,32.7785,94674.0
2016-06-30 12:45:00,42.69,42.71,42.66,42.69,30009.0,32.7785,32.7938,32.7554,32.7785,30009.0
2016-06-30 12:50:00,42.7,42.76,42.7,42.74,22855.0,32.7861,32.8322,32.7861,32.8168,22855.0
2016-06-30 12:55:00,42.74,42.76,42.71,42.75,10030.0,32.8168,32.8322,32.7938,32.8245,10030.0
2016-06-30 13:00:00,42.76,42.82,42.75,42.8,57470.0,32.8322,32.8783,32.8245,32.8629,57470.0
2016-06-30 13:05:00,42.8,42.81,42.74,42.75,17679.0,32.8629,32.8706,32.8168,32.8245,17679.0
2016-06-30 13:10:00,42.75,42.75,42.71,42.72,33127.0,32.8245,32.8245,32.7938,32.8015,33127.0
2016-06-30 13:15:00,42.73,42.74,42.67,42.68,18157.0,32.8092,32.8168,32.7631,32.7708,18157.0
2016-06-30 13:20:00,42.68,42.69,42.65,42.66,13561.0,32.7708,32.7785,32.7477,32.7554,13561.0
2016-06-30 13:25:00,42.67,42.68,42.63,42.66,21305.0,32.7631,32.7708,32.7324,32.7554,21305.0
2016-06-30 13:30:00,42.66,42.67,42.59,42.63,41703.0,32.7554,32.7631,32.7017,32.7324,41703.0
2016-06-30 13:35:00,42.63,42.65,42.61,42.61,14168.0,32.7324,32.7477,32.717,32.717,14168.0
2016-06-30 13:40:00,42.61,42.67,42.6,42.66,15722.0,32.717,32.7631,32.7094,32.7554,15722.0
2016-06-30 13:45:00,42.66,42.69,42.64,42.67,26406.0,32.7554,32.7785,32.7401,32.7631,26406.0
2016-06-30 13:50:00,42.67,42.69,42.66,42.66,19146.0,32.7631,32.7785,32.7554,32.7554,19146.0
2016-06-30 13:55:00,42.65,42.67,42.62,42.67,29345.0,32.7477,32.7631,32.7247,32.7631,29345.0
2016-06-30 14:00:00,42.66,42.72,42.66,42.7,25999.0,32.7554,32.8015,32.7554,32.7861,25999.0
2016-06-30 14:05:00,42.7,42.72,42.66,42.71,22461.0,32.7861,32.8015,32.7554,32.7938,22461.0
2016-06-30 14:10:00,42.71,42.74,42.7,42.72,23841.0,32.7938,32.8168,32.7861,32.8015,23841.0
2016-06-30 14:15:00,42.71,42.74,42.7,42.73,23169.0,32.7938,32.8168,32.7861,32.8092,23169.0
2016-06-30 14:20:00,42.73,42.78,42.72,42.73,19132.0,32.8092,32.8476,32.8015,32.8092,19132.0
2016-06-30 14:25:00,42.73,42.73,42.57,42.58,69863.0,32.8092,32.8092,32.6863,32.694,69863.0
2016-06-30 14:30:00,42.59,42.62,42.56,42.57,44237.0,32.7017,32.7247,32.6786,32.6863,44237.0
2016-06-30 14:35:00,42.56,42.63,42.56,42.63,31149.0,32.6786,32.7324,32.6786,32.7324,31149.0
2016-06-30 14:40:00,42.62,42.7,42.62,42.69,29144.0,32.7247,32.7861,32.7247,32.7785,29144.0
2016-06-30 14:45:00,42.7,42.7,42.67,42.69,22413.0,32.7861,32.7861,32.7631,32.7785,22413.0
2016-06-30 14:50:00,42.69,42.73,42.68,42.72,24776.0,32.7785,32.8092,32.7708,32.8015,24776.0
2016-06-30 14:55:00,42.72,42.76,42.67,42.69,23868.0,32.8015,32.8322,32.7631,32.7785,23868.0
2016-06-30 15:00:00,42.7,42.75,42.69,42.7,27249.0,32.7861,32.8245,32.7785,32.7861,27249.0
2016-06-30 15:05:00,42.7,42.8,42.69,42.8,41013.0,32.7861,32.8629,32.7785,32.8629,41013.0
2016-06-30 15:10:00,42.79,42.85,42.78,42.85,85818.0,32.8552,32.9013,32.8476,32.9013,85818.0
2016-06-30 15:15:00,42.84,42.85,42.79,42.83,69650.0,32.8936,32.9013,32.8552,32.886,69650.0
2016-06-30 15:20:00,42.83,42.84,42.8,42.83,24785.0,32.886,32.8936,32.8629,32.886,24785.0
2016-06-30 15:25:00,42.84,42.9,42.82,42.83,54975.0,32.8936,32.9397,32.8783,32.886,54975.0
2016-06-30 15:30:00,42.84,42.85,42.78,42.78,63732.0,32.8936,32.9013,32.8476,32.8476,63732.0
2016-06-30 15:35:00,42.78,42.79,42.74,42.75,64457.0,32.8476,32.8552,32.8168,32.8245,64457.0
2016-06-30 15:40:00,42.75,42.78,42.72,42.72,66715.0,32.8245,32.8476,32.8015,32.8015,66715.0
2016-06-30 15:45:00,42.73,42.75,42.71,42.71,71138.0,32.8092,32.8245,32.7938,32.7938,71138.0
2016-06-30 15:50:00,42.72,42.8,42.71,42.78,118400.0,32.8015,32.8629,32.7938,32.8476,118400.0
2016-06-30 15:55:00,42.78,42.89,42.75,42.88,249953.0,32.8476,32.932,32.8245,32.9243,249953.0
2016-07-01 09:30:00,42.99,42.99,42.83,42.96,62563.0,33.0088,33.0088,32.886,32.9858,62563.0
2016-07-01 09:35:00,42.96,43.03,42.88,42.88,33238.0,32.9858,33.0395,32.9243,32.9243,33238.0
2016-07-01 09:40:00,42.88,42.95,42.87,42.95,31226.0,32.9243,32.9781,32.9167,32.9781,31226.0
2016-07-01 09:45:00,42.95,42.99,42.87,42.87,57092.0,32.9781,33.0088,32.9167,32.9167,57092.0
2016-07-01 09:50:00,42.87,42.91,42.85,42.88,29332.0,32.9167,32.9474,32.9013,32.9243,29332.0
2016-07-01 09:55:00,42.87,42.87,42.63,42.71,41941.0,32.9167,32.9167,32.7324,32.7938,41941.0
2016-07-01 10:00:00,42.72,42.77,42.71,42.72,47090.0,32.8015,32.8399,32.7938,32.8015,47090.0
2016-07-01 10:05:00,42.72,42.82,42.65,42.67,32725.0,32.8015,32.8783,32.7477,32.7631,32725.0
2016-07-01 10:10:00,42.67,42.71,42.59,42.65,20520.0,32.7631,32.7938,32.7017,32.7477,20520.0
2016-07-01 10:15:00,42.64,42.7,42.6,42.7,44488.0,32.7401,32.7861,32.7094,32.7861,44488.0
2016-07-01 10:20:00,42.69,42.79,42.68,42.79,49979.0,32.7785,32.8552,32.7708,32.8552,49979.0
2016-07-01 10:25:00,42.79,42.86,42.76,42.78,75180.0,32.8552,32.909,32.8322,32.8476,75180.0
2016-07-01 10:30:00,42.78,42.84,42.78,42.84,42971.0,32.8476,32.8936,32.8476,32.8936,42971.0
2016-07-01 10:35:00,42.84,42.86,42.8,42.86,72150.0,32.8936,32.909,32.8629,32.909,72150.0
2016-07-01 10:40:00,42.86,42.88,42.8,42.86,70198.0,32.909,32.9243,32.8629,32.909,70198.0
2016-07-01 10:45:00,42.86,42.9,42.75,42.75,83029.0,32.909,32.9397,32.8245,32.8245,83029.0
2016-07-01 10:50:00,42.75,42.78,42.68,42.69,15495.0,32.8245,32.8476,32.7708,32.7785,15495.0
2016-07-01 10:55:00,42.69,42.72,42.59,42.59,23889.0,32.7785,32.8015,32.7017,32.7017,23889.0
2016-07-01 11:00:00,42.59,42.67,42.59,42.59,20740.0,32.7017,32.7631,32.7017,32.7017,20740.0
2016-07-01 11:05:00,42.59,42.62,42.51,42.52,22281.0,32.7017,32.7247,32.6402,32.6479,22281.0
2016-07-01 11:10:00,42.53,42.54,42.49,42.5,25228.0,32.6556,32.6633,32.6249,32.6326,25228.0
2016-07-01 11:15:00,42.51,42.51,42.44,42.48,22818.0,32.6402,32.6402,32.5865,32.6172,22818.0
2016-07-01 11:20:00,42.47,42.51,42.36,42.36,41959.0,32.6095,32.6402,32.5251,32.5251,41959.0
2016-07-01 11:25:00,42.35,42.44,42.35,42.43,18683.0,32.5174,32.5865,32.5174,32.5788,18683.0
2016-07-01 11:30:00,42.43,42.46,42.4,42.45,24289.0,32.5788,32.6019,32.5558,32.5942,24289.0
2016-07-01 11:35:00,42.45,42.46,42.41,42.41,12945.0,32.5942,32.6019,32.5635,32.5635,12945.0
2016-07-01 11:40:00,42.42,42.44,42.41,42.41,11820.0,32.5711,32.5865,32.5635,32.5635,11820.0
2016-07-01 11:45:00,42.41,42.42,42.38,42.4,12238.0,32.5635,32.5711,32.5404,32.5558,12238.0
2016-07-01 11:50:00,42.39,42.4,42.36,42.37,10433.0,32.5481,32.5558,32.5251,32.5328,10433.0
2016-07-01 11:55:00,42.38,42.45,42.38,42.44,17681.0,32.5404,32.5942,32.5404,32.5865,17681.0
2016-07-01 12:00:00,42.45,42.5,42.44,42.46,18925.0,32.5942,32.6326,32.5865,32.6019,18925.0
2016-07-01 12:05:00,42.46,42.5,42.45,42.46,17947.0,32.6019,32.6326,32.5942,32.6019,17947.0
2016-07-01 12:10:00,42.47,42.48,42.45,42.46,20976.0,32.6095,32.6172,32.5942,32.6019,20976.0
2016-07-01 12:15:00,42.47,42.48,42.44,42.47,25979.0,32.6095,32.6172,32.5865,32.6095,25979.0
2016-07-01 12:20:00,42.47,42.48,42.44,42.44,13474.0,32.6095,32.6172,32.5865,32.5865,13474.0
2016-07-01 12:25:00,42.43,42.46,42.4,42.44,14255.0,32.5788,32.6019,32.5558,32.5865,14255.0
2016-07-01 12:30:00,42.44,42.48,42.42,42.47,15275.0,32.5865,32.6172,32.5711,32.6095,15275.0
2016-07-01 12:35:00,42.47,42.5,42.47,42.48,15972.0,32.6095,32.6326,32.6095,32.6172,15972.0
2016-07-01 12:40:00,42.48,42.52,42.47,42.51,16560.0,32.6172,32.6479,32.6095,32.6402,16560.0
2016-07-01 12:45:00,42.52,42.54,42.5,42.52,29501.0,32.6479,32.6633,32.6326,32.6479,29501.0
2016-07-01 12:50:00,42.51,42.53,42.49,42.52,15928.0,32.6402,32.6556,32.6249,32.6479,15928.0
2016-07-01 12:55:00,42.51,42.55,42.51,42.54,19807.0,32.6402,32.671,32.6402,32.6633,19807.0
2016-07-01 13:00:00,42.54,42.59,42.53,42.59,14219.0,32.6633,32.7017,32.6556,32.7017,14219.0
2016-07-01 13:05:00,42.59,42.65,42.59,42.63,33997.0,32.7017,32.7477,32.7017,32.7324,33997.0
2016-07-01 13:10:00,42.63,42.64,42.61,42.62,15069.0,32.7324,32.7401,32.717,32.7247,15069.0
2016-07-01 13:15:00,42.62,42.63,42.59,42.59,14231.0,32.7247,32.7324,32.7017,32.7017,14231.0
2016-07-01 13:20:00,42.6,42.62,42.59,42.62,25164.0,32.7094,32.7247,32.7017,32.7247,25164.0
2016-07-01 13:25:00,42.62,42.62,42.54,42.54,50676.0,32.7247,32.7247,32.6633,32.6633,50676.0
2016-07-01 13:30:00,42.54,42.59,42.51,42.59,16391.0,32.6633,32.7017,32.6402,32.7017,16391.0
2016-07-01 13:35:00,42.59,42.6,42.55,42.56,15423.0,32.7017,32.7094,32.671,32.6786,15423.0
2016-07-01 13:40:00,42.57,42.61,42.56,42.6,13780.0,32.6863,32.717,32.6786,32.7094,13780.0
2016-07-01 13:45:00,42.59,42.63,42.56,42.63,18529.0,32.7017,32.7324,32.6786,32.7324,18529.0
2016-07-01 13:50:00,42.64,42.64,42.59,42.59,12735.0,32.7401,32.7401,32.7017,32.7017,12735.0
2016-07-01 13:55:00,42.6,42.64,42.6,42.64,13587.0,32.7094,32.7401,32.7094,32.7401,13587.0
2016-07-01 14:00:00,42.64,42.65,42.59,42.63,26190.0,32.7401,32.7477,32.7017,32.7324,26190.0
2016-07-01 14:05:00,42.63,42.65,42.6,42.64,29456.0,32.7324,32.7477,32.7094,32.7401,29456.0
2016-07-01 14:10:00,42.64,42.67,42.63,42.64,36001.0,32.7401,32.7631,32.7324,32.7401,36001.0
2016-07-01 14:15:00,42.65,42.67,42.63,42.66,22119.0,32.7477,32.7631,32.7324,32.7554,22119.0
2016-07-01 14:20:00,42.66,42.67,42.62,42.64,46435.0,32.7554,32.7631,32.7247,32.7401,46435.0
2016-07-01 14:25:00,42.65,42.65,42.58,42.62,18533.0,32.7477,32.7477,32.694,32.7247,18533.0
2016-07-01 14:30:00,42.62,42.65,42.61,42.62,15355.0,32.7247,32.7477,32.717,32.7247,15355.0
2016-07-01 14:35:00,42.62,42.65,42.6,42.62,12817.0,32.7247,32.7477,32.7094,32.7247,12817.0
2016-07-01 14:40:00,42.63,42.63,42.53,42.53,13830.0,32.7324,32.7324,32.6556,32.6556,13830.0
2016-07-01 14:45:00,42.53,42.56,42.51,42.53,25349.0,32.6556,32.6786,32.6402,32.6556,25349.0
2016-07-01 14:50:00,42.54,42.57,42.53,42.54,14293.0,32.6633,32.6863,32.6556,32.6633,14293.0
2016-07-01 14:55:00,42.53,42.57,42.53,42.57,12503.0,32.6556,32.6863,32.6556,32.6863,12503.0
2016-07-01 15:00:00,42.57,42.63,42.57,42.63,100689.0,32.6863,32.7324,32.6863,32.7324,100689.0
2016-07-01 15:05:00,42.64,42.72,42.63,42.71,40267.0,32.7401,32.8015,32.7324,32.7938,40267.0
2016-07-01 15:10:00,42.71,42.79,42.7,42.78,49254.0,32.7938,32.8552,32.7861,32.8476,49254.0
2016-07-01 15:15:00,42.78,42.81,42.76,42.78,25163.0,32.8476,32.8706,32.8322,32.8476,25163.0
2016-07-01 15:20:00,42.79,42.8,42.76,42.76,20682.0,32.8552,32.8629,32.8322,32.8322,20682.0
2016-07-01 15:25:00,42.75,42.77,42.72,42.75,23867.0,32.8245,32.8399,32.8015,32.8245,23867.0
2016-07-01 15:30:00,42.76,42.78,42.71,42.71,29712.0,32.8322,32.8476,32.7938,32.7938,29712.0
2016-07-01 15:35:00,42.71,42.73,42.6,42.63,42153.0,32.7938,32.8092,32.7094,32.7324,42153.0
2016-07-01 15:40:00,42.63,42.7,42.63,42.7,36778.0,32.7324,32.7861,32.7324,32.7861,36778.0
2016-07-01 15:45:00,42.69,42.7,42.63,42.64,65118.0,32.7785,32.7861,32.7324,32.7401,65118.0
2016-07-01 15:50:00,42.64,42.66,42.63,42.63,70836.0,32.7401,32.7554,32.7324,32.7324,70836.0
2016-07-01 15:55:00,42.64,42.7,42.61,42.61,155013.0,32.7401,32.7861,32.717,32.717,155013.0
2016-07-05 09:30:00,42.33,42.38,41.95,41.98,68151.0,32.502,32.5404,32.2103,32.2333,68151.0
2016-07-05 09:35:00,41.98,42.03,41.93,41.93,33224.0,32.2333,32.2717,32.1949,32.1949,33224.0
2016-07-05 09:40:00,41.93,41.94,41.77,41.8,31042.0,32.1949,32.2026,32.0721,32.0951,31042.0
2016-07-05 09:45:00,41.8,41.8,41.64,41.69,36779.0,32.0951,32.0951,31.9722,32.0106,36779.0
2016-07-05 09:50:00,41.69,41.7,41.63,41.64,42062.0,32.0106,32.0183,31.9646,31.9722,42062.0
2016-07-05 09:55:00,41.62,41.7,41.57,41.68,60937.0,31.9569,32.0183,31.9185,32.003,60937.0
2016-07-05 10:00:00,41.67,41.87,41.64,41.87,75944.0,31.9953,32.1488,31.9722,32.1488,75944.0
2016-07-05 10:05:00,41.88,42.13,41.86,42.11,153312.0,32.1565,32.3485,32.1412,32.3331,153312.0
2016-07-05 10:10:00,42.13,42.24,42.08,42.23,91530.0,32.3485,32.4329,32.3101,32.4253,91530.0
2016-07-05 10:15:00,42.23,42.36,42.23,42.32,127327.0,32.4253,32.5251,32.4253,32.4944,127327.0
2016-07-05 10:20:00,42.31,42.38,42.27,42.31,71735.0,32.4867,32.5404,32.456,32.4867,71735.0
2016-07-05 10:25:00,42.32,42.32,42.18,42.23,44617.0,32.4944,32.4944,32.3869,32.4253,44617.0
2016-07-05 10:30:00,42.22,42.26,42.19,42.23,78300.0,32.4176,32.4483,32.3945,32.4253,78300.0
2016-07-05 10:35:00,42.24,42.24,42.17,42.22,68785.0,32.4329,32.4329,32.3792,32.4176,68785.0
2016-07-05 10:40:00,42.21,42.29,42.19,42.19,82639.0,32.4099,32.4713,32.3945,32.3945,82639.0
2016-07-05 10:45:00,42.19,42.19,42.06,42.13,46527.0,32.3945,32.3945,32.2947,32.3485,46527.0
2016-07-05 10:50:00,42.14,42.2,42.12,42.12,51643.0,32.3562,32.4022,32.3408,32.3408,51643.0
2016-07-05 10:55:00,42.11,42.15,42.07,42.07,28241.0,32.3331,32.3638,32.3024,32.3024,28241.0
2016-07-05 11:00:00,42.08,42.13,42.03,42.03,38724.0,32.3101,32.3485,32.2717,32.2717,38724.0
2016-07-05 11:05:00,42.02,42.07,42.0,42.06,35265.0,32.264,32.3024,32.2487,32.2947,35265.0
2016-07-05 11:10:00,42.05,42.05,41.91,41.94,34887.0,32.287,32.287,32.1796,32.2026,34887.0
2016-07-05 11:15:00,41.94,42.14,41.93,42.09,46683.0,32.2026,32.3562,32.1949,32.3178,46683.0
2016-07-05 11:20:00,42.09,42.13,42.06,42.09,29230.0,32.3178,32.3485,32.2947,32.3178,29230.0
2016-07-05 11:25:00,42.08,42.08,42.0,42.0,56534.0,32.3101,32.3101,32.2487,32.2487,56534.0
2016-07-05 11:30:00,41.99,42.05,41.95,41.95,55174.0,32.241,32.287,32.2103,32.2103,55174.0
2016-07-05 11:35:00,41.96,42.01,41.92,42.01,29037.0,32.2179,32.2563,32.1872,32.2563,29037.0
2016-07-05 11:40:00,42.0,42.01,41.96,41.99,24086.0,32.2487,32.2563,32.2179,32.241,24086.0
2016-07-05 11:45:00,41.98,41.98,41.92,41.94,26683.0,32.2333,32.2333,32.1872,32.2026,26683.0
2016-07-05 11:50:00,41.94,41.96,41.9,41.93,23713.0,32.2026,32.2179,32.1719,32.1949,23713.0
2016-07-05 11:55:00,41.92,41.94,41.88,41.93,22812.0,32.1872,32.2026,32.1565,32.1949,22812.0
2016-07-05 12:00:00,41.93,41.97,41.91,41.97,46189.0,32.1949,32.2256,32.1796,32.2256,46189.0
2016-07-05 12:05:00,41.96,41.98,41.94,41.97,18752.0,32.2179,32.2333,32.2026,32.2256,18752.0
2016-07-05 12:10:00,41.96,41.99,41.93,41.95,50515.0,32.2179,32.241,32.1949,32.2103,50515.0
2016-07-05 12:15:00,41.95,41.97,41.94,41.96,18469.0,32.2103,32.2256,32.2026,32.2179,18469.0
2016-07-05 12:20:00,41.96,42.01,41.94,42.0,34123.0,32.2179,32.2563,32.2026,32.2487,34123.0
2016-07-05 12:25:00,42.01,42.02,41.97,42.01,22130.0,32.2563,32.264,32.2256,32.2563,22130.0
2016-07-05 12:30:00,42.0,42.02,41.99,41.99,11901.0,32.2487,32.264,32.241,32.241,11901.0
2016-07-05 12:35:00,42.0,42.01,41.93,41.94,36756.0,32.2487,32.2563,32.1949,32.2026,36756.0
2016-07-05 12:40:00,41.95,41.95,41.91,41.93,14812.0,32.2103,32.2103,32.1796,32.1949,14812.0
2016-07-05 12:45:00,41.93,41.99,41.92,41.95,39660.0,32.1949,32.241,32.1872,32.2103,39660.0
2016-07-05 12:50:00,41.95,41.98,41.92,41.97,24271.0,32.2103,32.2333,32.1872,32.2256,24271.0
2016-07-05 12:55:00,41.97,42.0,41.95,42.0,27334.0,32.2256,32.2487,32.2103,32.2487,27334.0
2016-07-05 13:00:00,42.0,42.0,41.96,41.96,18902.0,32.2487,32.2487,32.2179,32.2179,18902.0
2016-07-05 13:05:00,41.95,42.0,41.94,41.96,30050.0,32.2103,32.2487,32.2026,32.2179,30050.0
2016-07-05 13:10:00,41.96,41.98,41.95,41.95,16690.0,32.2179,32.2333,32.2103,32.2103,16690.0
2016-07-05 13:15:00,41.95,41.96,41.87,41.87,21426.0,32.2103,32.2179,32.1488,32.1488,21426.0
2016-07-05 13:20:00,41.87,41.94,41.87,41.91,67393.0,32.1488,32.2026,32.1488,32.1796,67393.0
2016-07-05 13:25:00,41.91,41.92,41.89,41.9,19967.0,32.1796,32.1872,32.1642,32.1719,19967.0
2016-07-05 13:30:00,41.89,41.9,41.87,41.87,12450.0,32.1642,32.1719,32.1488,32.1488,12450.0
2016-07-05 13:35:00,41.87,41.91,41.84,41.85,31167.0,32.1488,32.1796,32.1258,32.1335,31167.0
2016-07-05 13:40:00,41.84,41.85,41.78,41.81,22776.0,32.1258,32.1335,32.0797,32.1028,22776.0
2016-07-05 13:45:00,41.81,41.89,41.81,41.89,32899.0,32.1028,32.1642,32.1028,32.1642,32899.0
2016-07-05 13:50:00,41.89,41.89,41.8,41.8,41705.0,32.1642,32.1642,32.0951,32.0951,41705.0
2016-07-05 13:55:00,41.81,41.84,41.8,41.84,30630.0,32.1028,32.1258,32.0951,32.1258,30630.0
2016-07-05 14:00:00,41.84,41.91,41.83,41.9,69795.0,32.1258,32.1796,32.1181,32.1719,69795.0
2016-07-05 14:05:00,41.9,41.91,41.84,41.87,68537.0,32.1719,32.1796,32.1258,32.1488,68537.0
2016-07-05 14:10:00,41.88,41.89,41.84,41.89,44653.0,32.1565,32.1642,32.1258,32.1642,44653.0
2016-07-05 14:15:00,41.89,41.9,41.83,41.83,41338.0,32.1642,32.1719,32.1181,32.1181,41338.0
2016-07-05 14:20:00,41.83,41.84,41.77,41.8,55851.0,32.1181,32.1258,32.0721,32.0951,55851.0
2016-07-05 14:25:00,41.8,41.82,41.78,41.8,37913.0,32.0951,32.1104,32.0797,32.0951,37913.0
2016-07-05 14:30:00,41.8,41.85,41.78,41.85,35348.0,32.0951,32.1335,32.0797,32.1335,35348.0
2016-07-05 14:35:00,41.84,41.85,41.8,41.82,34894.0,32.1258,32.1335,32.0951,32.1104,34894.0
2016-07-05 14:40:00,41.82,41.82,41.77,41.8,32667.0,32.1104,32.1104,32.0721,32.0951,32667.0
2016-07-05 14:45:00,41.8,41.83,41.74,41.74,36319.0,32.0951,32.1181,32.049,32.049,36319.0
2016-07-05 14:50:00,41.74,41.76,41.71,41.74,42442.0,32.049,32.0644,32.026,32.049,42442.0
2016-07-05 14:55:00,41.74,41.75,41.69,41.73,42607.0,32.049,32.0567,32.0106,32.0413,42607.0
2016-07-05 15:00:00,41.73,41.8,41.73,41.8,50649.0,32.0413,32.0951,32.0413,32.0951,50649.0
2016-07-05 15:05:00,41.8,41.8,41.76,41.77,37633.0,32.0951,32.0951,32.0644,32.0721,37633.0
2016-07-05 15:10:00,41.77,41.83,41.77,41.83,39210.0,32.0721,32.1181,32.0721,32.1181,39210.0
2016-07-05 15:15:00,41.82,41.88,41.8,41.86,79500.0,32.1104,32.1565,32.0951,32.1412,79500.0
2016-07-05 15:20:00,41.87,41.92,41.86,41.9,80931.0,32.1488,32.1872,32.1412,32.1719,80931.0
2016-07-05 15:25:00,41.91,41.95,41.9,41.92,67156.0,32.1796,32.2103,32.1719,32.1872,67156.0
2016-07-05 15:30:00,41.92,42.0,41.91,41.96,80964.0,32.1872,32.2487,32.1796,32.2179,80964.0
2016-07-05 15:35:00,41.96,41.97,41.95,41.95,63485.0,32.2179,32.2256,32.2103,32.2103,63485.0
2016-07-05 15:40:00,41.95,42.01,41.95,42.0,100674.0,32.2103,32.2563,32.2103,32.2487,100674.0
2016-07-05 15:45:00,42.0,42.09,41.99,42.01,141836.0,32.2487,32.3178,32.241,32.2563,141836.0
2016-07-05 15:50:00,42.01,42.01,41.96,41.98,163100.0,32.2563,32.2563,32.2179,32.2333,163100.0
2016-07-05 15:55:00,41.99,42.0,41.93,41.94,401545.0,32.241,32.2487,32.1949,32.2026,401545.0
2016-07-06 09:30:00,41.67,41.73,41.41,41.62,74368.0,31.9953,32.0413,31.7956,31.9569,74368.0
2016-07-06 09:35:00,41.6,41.62,41.55,41.59,21709.0,31.9415,31.9569,31.9031,31.9338,21709.0
2016-07-06 09:40:00,41.59,41.6,41.47,41.51,30403.0,31.9338,31.9415,31.8417,31.8724,30403.0
2016-07-06 09:45:00,41.5,41.52,41.44,41.48,59507.0,31.8647,31.8801,31.8187,31.8494,59507.0
2016-07-06 09:50:00,41.48,41.54,41.43,41.52,92197.0,31.8494,31.8955,31.811,31.8801,92197.0
2016-07-06 09:55:00,41.54,41.58,41.5,41.57,71917.0,31.8955,31.9262,31.8647,31.9185,71917.0
2016-07-06 10:00:00,41.58,41.72,41.57,41.63,116071.0,31.9262,32.0337,31.9185,31.9646,116071.0
2016-07-06 10:05:00,41.64,41.64,41.5,41.52,51011.0,31.9722,31.9722,31.8647,31.8801,51011.0
2016-07-06 10:10:00,41.52,41.52,41.43,41.5,30668.0,31.8801,31.8801,31.811,31.8647,30668.0
2016-07-06 10:15:00,41.5,41.53,41.36,41.36,32496.0,31.8647,31.8878,31.7572,31.7572,32496.0
2016-07-06 10:20:00,41.35,41.4,41.32,41.34,29044.0,31.7496,31.788,31.7265,31.7419,29044.0
2016-07-06 10:25:00,41.34,41.38,41.28,41.33,29867.0,31.7419,31.7726,31.6958,31.7342,29867.0
2016-07-06 10:30:00,41.32,41.32,41.25,41.29,27554.0,31.7265,31.7265,31.6728,31.7035,27554.0
2016-07-06 10:35:00,41.29,41.3,41.21,41.24,37619.0,31.7035,31.7112,31.6421,31.6651,37619.0
2016-07-06 10:40:00,41.23,41.29,41.21,41.25,29324.0,31.6574,31.7035,31.6421,31.6728,29324.0
2016-07-06 10:45:00,41.25,41.3,41.21,41.28,42840.0,31.6728,31.7112,31.6421,31.6958,42840.0
2016-07-06 10:50:00,41.29,41.37,41.29,41.35,72344.0,31.7035,31.7649,31.7035,31.7496,72344.0
2016-07-06 10:55:00,41.35,41.49,41.31,41.48,85603.0,31.7496,31.8571,31.7189,31.8494,85603.0
2016-07-06 11:00:00,41.48,41.56,41.47,41.53,34280.0,31.8494,31.9108,31.8417,31.8878,34280.0
2016-07-06 11:05:00,41.53,41.68,41.53,41.64,76960.0,31.8878,32.003,31.8878,31.9722,76960.0
2016-07-06 11:10:00,41.65,41.74,41.63,41.74,35855.0,31.9799,32.049,31.9646,32.049,35855.0
2016-07-06 11:15:00,41.74,41.88,41.73,41.85,57195.0,32.049,32.1565,32.0413,32.1335,57195.0
2016-07-06 11:20:00,41.85,41.99,41.84,41.98,114619.0,32.1335,32.241,32.1258,32.2333,114619.0
2016-07-06 11:25:00,41.98,42.1,41.77,41.81,165321.0,32.2333,32.3254,32.0721,32.1028,165321.0
2016-07-06 11:30:00,41.8,41.93,41.8,41.93,61044.0,32.0951,32.1949,32.0951,32.1949,61044.0
2016-07-06 11:35:00,41.94,41.94,41.76,41.79,49930.0,32.2026,32.2026,32.0644,32.0874,49930.0
2016-07-06 11:40:00,41.79,41.79,41.69,41.73,28870.0,32.0874,32.0874,32.0106,32.0413,28870.0
2016-07-06 11:45:00,41.73,41.78,41.7,41.77,30221.0,32.0413,32.0797,32.0183,32.0721,30221.0
2016-07-06 11:50:00,41.77,41.88,41.76,41.84,44261.0,32.0721,32.1565,32.0644,32.1258,44261.0
2016-07-06 11:55:00,41.84,41.85,41.76,41.77,18929.0,32.1258,32.1335,32.0644,32.0721,18929.0
2016-07-06 12:00:00,41.78,41.94,41.78,41.9,28250.0,32.0797,32.2026,32.0797,32.1719,28250.0
2016-07-06 12:05:00,41.91,41.96,41.9,41.96,20510.0,32.1796,32.2179,32.1719,32.2179,20510.0
2016-07-06 12:10:00,41.96,41.97,41.87,41.87,18687.0,32.2179,32.2256,32.1488,32.1488,18687.0
2016-07-06 12:15:00,41.87,41.94,41.87,41.91,21613.0,32.1488,32.2026,32.1488,32.1796,21613.0
2016-07-06 12:20:00,41.91,41.97,41.9,41.94,28541.0,32.1796,32.2256,32.1719,32.2026,28541.0
2016-07-06 12:25:00,41.94,41.98,41.93,41.94,18230.0,32.2026,32.2333,32.1949,32.2026,18230.0
2016-07-06 12:30:00,41.94,41.98,41.93,41.98,20538.0,32.2026,32.2333,32.1949,32.2333,20538.0
2016-07-06 12:35:00,41.98,42.0,41.93,41.97,19527.0,32.2333,32.2487,32.1949,32.2256,19527.0
2016-07-06 12:40:00,41.98,42.01,41.97,41.98,19772.0,32.2333,32.2563,32.2256,32.2333,19772.0
2016-07-06 12:45:00,41.98,41.99,41.91,41.93,20999.0,32.2333,32.241,32.1796,32.1949,20999.0
2016-07-06 12:50:00,41.94,41.99,41.93,41.96,19598.0,32.2026,32.241,32.1949,32.2179,19598.0
2016-07-06 12:55:00,41.96,42.0,41.95,42.0,21220.0,32.2179,32.2487,32.2103,32.2487,21220.0
2016-07-06 13:00:00,42.0,42.05,42.0,42.03,19975.0,32.2487,32.287,32.2487,32.2717,19975.0
2016-07-06 13:05:00,42.04,42.08,42.02,42.07,21365.0,32.2794,32.3101,32.264,32.3024,21365.0
2016-07-06 13:10:00,42.06,42.07,42.03,42.05,16377.0,32.2947,32.3024,32.2717,32.287,16377.0
2016-07-06 13:15:00,42.05,42.1,42.04,42.05,18309.0,32.287,32.3254,32.2794,32.287,18309.0
2016-07-06 13:20:00,42.05,42.06,42.01,42.02,23096.0,32.287,32.2947,32.2563,32.264,23096.0
2016-07-06 13:25:00,42.01,42.02,41.97,42.0,45621.0,32.2563,32.264,32.2256,32.2487,45621.0
2016-07-06 13:30:00,42.01,42.02,41.96,41.97,27967.0,32.2563,32.264,32.2179,32.2256,27967.0
2016-07-06 13:35:00,41.96,41.99,41.92,41.94,23847.0,32.2179,32.241,32.1872,32.2026,23847.0
2016-07-06 13:40:00,41.93,41.98,41.92,41.94,22073.0,32.1949,32.2333,32.1872,32.2026,22073.0
2016-07-06 13:45:00,41.94,41.94,41.9,41.9,22431.0,32.2026,32.2026,32.1719,32.1719,22431.0
2016-07-06 13:50:00,41.91,41.99,41.9,41.98,27329.0,32.1796,32.241,32.1719,32.2333,27329.0
2016-07-06 13:55:00,41.98,41.99,41.93,41.95,19827.0,32.2333,32.241,32.1949,32.2103,19827.0
2016-07-06 14:00:00,41.95,42.02,41.9,41.97,37213.0,32.2103,32.264,32.1719,32.2256,37213.0
2016-07-06 14:05:00,41.97,42.01,41.96,42.01,29472.0,32.2256,32.2563,32.2179,32.2563,29472.0
2016-07-06 14:10:00,42.02,42.03,41.92,41.94,56163.0,32.264,32.2717,32.1872,32.2026,56163.0
2016-07-06 14:15:00,41.94,41.97,41.89,41.97,35200.0,32.2026,32.2256,32.1642,32.2256,35200.0
2016-07-06 14:20:00,41.98,42.01,41.93,41.98,29099.0,32.2333,32.2563,32.1949,32.2333,29099.0
2016-07-06 14:25:00,41.98,42.0,41.93,41.94,24821.0,32.2333,32.2487,32.1949,32.2026,24821.0
2016-07-06 14:30:00,41.95,41.99,41.93,41.97,31459.0,32.2103,32.241,32.1949,32.2256,31459.0
2016-07-06 14:35:00,41.96,42.02,41.92,41.99,25185.0,32.2179,32.264,32.1872,32.241,25185.0
2016-07-06 14:40:00,41.99,42.02,41.95,41.97,37942.0,32.241,32.264,32.2103,32.2256,37942.0
2016-07-06 14:45:00,41.98,42.02,41.95,42.0,33041.0,32.2333,32.264,32.2103,32.2487,33041.0
2016-07-06 14:50:00,41.99,42.02,41.98,42.02,23731.0,32.241,32.264,32.2333,32.264,23731.0
2016-07-06 14:55:00,42.02,42.08,42.02,42.08,19336.0,32.264,32.3101,32.264,32.3101,19336.0
2016-07-06 15:00:00,42.07,42.09,42.05,42.09,32162.0,32.3024,32.3178,32.287,32.3178,32162.0
2016-07-06 15:05:00,42.08,42.09,42.02,42.05,26287.0,32.3101,32.3178,32.264,32.287,26287.0
2016-07-06 15:10:00,42.06,42.08,42.03,42.03,27801.0,32.2947,32.3101,32.2717,32.2717,27801.0
2016-07-06 15:15:00,42.03,42.08,42.03,42.05,27236.0,32.2717,32.3101,32.2717,32.287,27236.0
2016-07-06 15:20:00,42.04,42.05,42.0,42.01,24533.0,32.2794,32.287,32.2487,32.2563,24533.0
2016-07-06 15:25:00,42.01,42.04,41.99,42.02,37080.0,32.2563,32.2794,32.241,32.264,37080.0
2016-07-06 15:30:00,42.02,42.06,42.02,42.05,41091.0,32.264,32.2947,32.264,32.287,41091.0
2016-07-06 15:35:00,42.06,42.16,42.06,42.15,78189.0,32.2947,32.3715,32.2947,32.3638,78189.0
2016-07-06 15:40:00,42.16,42.23,42.15,42.19,70068.0,32.3715,32.4253,32.3638,32.3945,70068.0
2016-07-06 15:45:00,42.19,42.2,42.13,42.14,87579.0,32.3945,32.4022,32.3485,32.3562,87579.0
2016-07-06 15:50:00,42.13,42.19,42.12,42.18,114673.0,32.3485,32.3945,32.3408,32.3869,114673.0
2016-07-06 15:55:00,42.18,42.18,42.11,42.14,293354.0,32.3869,32.3869,32.3331,32.3562,293354.0
2016-07-07 09:30:00,42.25,42.52,42.25,42.52,34993.0,32.4406,32.6479,32.4406,32.6479,34993.0
2016-07-07 09:35:00,42.51,42.6,42.5,42.58,49534.0,32.6402,32.7094,32.6326,32.694,49534.0
2016-07-07 09:40:00,42.58,42.75,42.58,42.69,24016.0,32.694,32.8245,32.694,32.7785,24016.0
2016-07-07 09:45:00,42.7,42.79,42.66,42.79,23501.0,32.7861,32.8552,32.7554,32.8552,23501.0
2016-07-07 09:50:00,42.77,42.81,42.76,42.79,21365.0,32.8399,32.8706,32.8322,32.8552,21365.0
2016-07-07 09:55:00,42.79,42.83,42.79,42.81,52552.0,32.8552,32.886,32.8552,32.8706,52552.0
2016-07-07 10:00:00,42.8,42.82,42.71,42.75,33194.0,32.8629,32.8783,32.7938,32.8245,33194.0
2016-07-07 10:05:00,42.75,42.82,42.75,42.8,37724.0,32.8245,32.8783,32.8245,32.8629,37724.0
2016-07-07 10:10:00,42.8,42.84,42.71,42.73,64806.0,32.8629,32.8936,32.7938,32.8092,64806.0
2016-07-07 10:15:00,42.73,42.85,42.73,42.82,68396.0,32.8092,32.9013,32.8092,32.8783,68396.0
2016-07-07 10:20:00,42.83,42.83,42.7,42.72,34816.0,32.886,32.886,32.7861,32.8015,34816.0
2016-07-07 10:25:00,42.73,42.76,42.7,42.72,21117.0,32.8092,32.8322,32.7861,32.8015,21117.0
2016-07-07 10:30:00,42.72,42.77,42.71,42.76,22378.0,32.8015,32.8399,32.7938,32.8322,22378.0
2016-07-07 10:35:00,42.75,42.77,42.73,42.73,19634.0,32.8245,32.8399,32.8092,32.8092,19634.0
2016-07-07 10:40:00,42.72,42.72,42.65,42.66,29022.0,32.8015,32.8015,32.7477,32.7554,29022.0
2016-07-07 10:45:00,42.65,42.67,42.57,42.58,41131.0,32.7477,32.7631,32.6863,32.694,41131.0
2016-07-07 10:50:00,42.58,42.58,42.45,42.47,40564.0,32.694,32.694,32.5942,32.6095,40564.0
2016-07-07 10:55:00,42.47,42.52,42.46,42.51,22438.0,32.6095,32.6479,32.6019,32.6402,22438.0
2016-07-07 11:00:00,42.5,42.51,42.29,42.3,56633.0,32.6326,32.6402,32.4713,32.479,56633.0
2016-07-07 11:05:00,42.28,42.31,42.23,42.28,34642.0,32.4636,32.4867,32.4253,32.4636,34642.0
2016-07-07 11:10:00,42.28,42.39,42.28,42.39,26401.0,32.4636,32.5481,32.4636,32.5481,26401.0
2016-07-07 11:15:00,42.4,42.4,42.31,42.33,59180.0,32.5558,32.5558,32.4867,32.502,59180.0
2016-07-07 11:20:00,42.34,42.4,42.32,42.32,37372.0,32.5097,32.5558,32.4944,32.4944,37372.0
2016-07-07 11:25:00,42.33,42.35,42.29,42.35,16321.0,32.502,32.5174,32.4713,32.5174,16321.0
2016-07-07 11:30:00,42.34,42.35,42.29,42.32,17850.0,32.5097,32.5174,32.4713,32.4944,17850.0
2016-07-07 11:35:00,42.32,42.35,42.31,42.33,22072.0,32.4944,32.5174,32.4867,32.502,22072.0
2016-07-07 11:40:00,42.33,42.35,42.31,42.33,11415.0,32.502,32.5174,32.4867,32.502,11415.0
2016-07-07 11:45:00,42.32,42.32,42.23,42.24,12355.0,32.4944,32.4944,32.4253,32.4329,12355.0
2016-07-07 11:50:00,42.25,42.29,42.22,42.26,13749.0,32.4406,32.4713,32.4176,32.4483,13749.0
2016-07-07 11:55:00,42.25,42.25,42.21,42.23,53251.0,32.4406,32.4406,32.4099,32.4253,53251.0
2016-07-07 12:00:00,42.22,42.25,42.19,42.24,15183.0,32.4176,32.4406,32.3945,32.4329,15183.0
2016-07-07 12:05:00,42.23,42.23,42.16,42.21,17394.0,32.4253,32.4253,32.3715,32.4099,17394.0
2016-07-07 12:10:00,42.21,42.26,42.2,42.26,7769.0,32.4099,32.4483,32.4022,32.4483,7769.0
2016-07-07 12:15:00,42.26,42.27,42.21,42.27,19116.0,32.4483,32.456,32.4099,32.456,19116.0
2016-07-07 12:20:00,42.26,42.28,42.21,42.21,12957.0,32.4483,32.4636,32.4099,32.4099,12957.0
2016-07-07 12:25:00,42.22,42.27,42.17,42.27,12241.0,32.4176,32.456,32.3792,32.456,12241.0
2016-07-07 12:30:00,42.27,42.32,42.27,42.28,10025.0,32.456,32.4944,32.456,32.4636,10025.0
2016-07-07 12:35:00,42.28,42.32,42.27,42.3,8932.0,32.4636,32.4944,32.456,32.479,8932.0
2016-07-07 12:40:00,42.3,42.31,42.27,42.29,7728.0,32.479,32.4867,32.456,32.4713,7728.0
2016-07-07 12:45:00,42.29,42.29,42.2,42.2,30277.0,32.4713,32.4713,32.4022,32.4022,30277.0
2016-07-07 12:50:00,42.19,42.2,42.1,42.11,22683.0,32.3945,32.4022,32.3254,32.3331,22683.0
2016-07-07 12:55:00,42.11,42.14,42.08,42.08,10482.0,32.3331,32.3562,32.3101,32.3101,10482.0
2016-07-07 13:00:00,42.09,42.1,42.03,42.05,18837.0,32.3178,32.3254,32.2717,32.287,18837.0
2016-07-07 13:05:00,42.04,42.06,42.03,42.06,5378.0,32.2794,32.2947,32.2717,32.2947,5378.0
2016-07-07 13:10:00,42.05,42.07,42.04,42.05,15862.0,32.287,32.3024,32.2794,32.287,15862.0
2016-07-07 13:15:00,42.05,42.07,42.04,42.06,15313.0,32.287,32.3024,32.2794,32.2947,15313.0
2016-07-07 13:20:00,42.05,42.08,42.04,42.05,15311.0,32.287,32.3101,32.2794,32.287,15311.0
2016-07-07 13:25:00,42.05,42.07,42.02,42.03,24526.0,32.287,32.3024,32.264,32.2717,24526.0
2016-07-07 13:30:00,42.04,42.07,42.03,42.06,17433.0,32.2794,32.3024,32.2717,32.2947,17433.0
2016-07-07 13:35:00,42.06,42.07,42.05,42.06,20136.0,32.2947,32.3024,32.287,32.2947,20136.0
2016-07-07 13:40:00,42.07,42.07,42.03,42.05,11419.0,32.3024,32.3024,32.2717,32.287,11419.0
2016-07-07 13:45:00,42.04,42.05,42.02,42.03,6831.0,32.2794,32.287,32.264,32.2717,6831.0
2016-07-07 13:50:00,42.03,42.03,41.99,42.0,16728.0,32.2717,32.2717,32.241,32.2487,16728.0
2016-07-07 13:55:00,42.0,42.03,41.98,42.03,18976.0,32.2487,32.2717,32.2333,32.2717,18976.0
2016-07-07 14:00:00,42.03,42.05,42.01,42.03,12047.0,32.2717,32.287,32.2563,32.2717,12047.0
2016-07-07 14:05:00,42.04,42.07,42.02,42.03,31527.0,32.2794,32.3024,32.264,32.2717,31527.0
2016-07-07 14:10:00,42.03,42.03,41.95,41.96,24877.0,32.2717,32.2717,32.2103,32.2179,24877.0
2016-07-07 14:15:00,41.96,42.03,41.96,41.99,12058.0,32.2179,32.2717,32.2179,32.241,12058.0
2016-07-07 14:20:00,42.0,42.04,41.99,41.99,18912.0,32.2487,32.2794,32.241,32.241,18912.0
2016-07-07 14:25:00,41.99,42.04,41.99,42.0,18298.0,32.241,32.2794,32.241,32.2487,18298.0
2016-07-07 14:30:00,42.01,42.01,41.95,41.95,12577.0,32.2563,32.2563,32.2103,32.2103,12577.0
2016-07-07 14:35:00,41.94,42.0,41.94,41.98,10894.0,32.2026,32.2487,32.2026,32.2333,10894.0
2016-07-07 14:40:00,41.98,42.01,41.98,41.98,10092.0,32.2333,32.2563,32.2333,32.2333,10092.0
2016-07-07 14:45:00,41.99,42.0,41.96,41.99,24501.0,32.241,32.2487,32.2179,32.241,24501.0
2016-07-07 14:50:00,41.98,42.0,41.94,41.96,78228.0,32.2333,32.2487,32.2026,32.2179,78228.0
2016-07-07 14:55:00,41.96,41.97,41.93,41.94,23560.0,32.2179,32.2256,32.1949,32.2026,23560.0
2016-07-07 15:00:00,41.94,41.96,41.9,41.96,27750.0,32.2026,32.2179,32.1719,32.2179,27750.0
2016-07-07 15:05:00,41.96,41.99,41.93,41.99,30084.0,32.2179,32.241,32.1949,32.241,30084.0
2016-07-07 15:10:00,41.99,42.05,41.99,42.05,17144.0,32.241,32.287,32.241,32.287,17144.0
2016-07-07 15:15:00,42.05,42.06,42.02,42.05,25930.0,32.287,32.2947,32.264,32.287,25930.0
2016-07-07 15:20:00,42.04,42.06,42.02,42.03,29258.0,32.2794,32.2947,32.264,32.2717,29258.0
2016-07-07 15:25:00,42.03,42.07,42.03,42.07,22509.0,32.2717,32.3024,32.2717,32.3024,22509.0
2016-07-07 15:30:00,42.07,42.14,42.05,42.14,37362.0,32.3024,32.3562,32.287,32.3562,37362.0
2016-07-07 15:35:00,42.14,42.17,42.13,42.17,43253.0,32.3562,32.3792,32.3485,32.3792,43253.0
2016-07-07 15:40:00,42.17,42.21,42.15,42.16,58894.0,32.3792,32.4099,32.3638,32.3715,58894.0
2016-07-07 15:45:00,42.15,42.19,42.13,42.14,59247.0,32.3638,32.3945,32.3485,32.3562,59247.0
2016-07-07 15:50:00,42.13,42.17,42.12,42.16,106421.0,32.3485,32.3792,32.3408,32.3715,106421.0
2016-07-07 15:55:00,42.16,42.18,42.11,42.11,147817.0,32.3715,32.3869,32.3331,32.3331,147817.0
2016-07-08 09:30:00,42.51,42.72,42.51,42.6,43255.0,32.6402,32.8015,32.6402,32.7094,43255.0
2016-07-08 09:35:00,42.6,42.69,42.57,42.64,15547.0,32.7094,32.7785,32.6863,32.7401,15547.0
2016-07-08 09:40:00,42.64,42.77,42.64,42.69,27809.0,32.7401,32.8399,32.7401,32.7785,27809.0
2016-07-08 09:45:00,42.69,42.81,42.69,42.79,19935.0,32.7785,32.8706,32.7785,32.8552,19935.0
2016-07-08 09:50:00,42.81,42.85,42.78,42.84,35330.0,32.8706,32.9013,32.8476,32.8936,35330.0
2016-07-08 09:55:00,42.84,42.86,42.81,42.84,23137.0,32.8936,32.909,32.8706,32.8936,23137.0
2016-07-08 10:00:00,42.85,42.99,42.84,42.98,34408.0,32.9013,33.0088,32.8936,33.0011,34408.0
2016-07-08 10:05:00,42.98,42.99,42.94,42.98,26174.0,33.0011,33.0088,32.9704,33.0011,26174.0
2016-07-08 10:10:00,42.98,43.05,42.96,42.99,37811.0,33.0011,33.0549,32.9858,33.0088,37811.0
2016-07-08 10:15:00,43.0,43.01,42.91,42.91,28568.0,33.0165,33.0242,32.9474,32.9474,28568.0
2016-07-08 10:20:00,42.92,42.93,42.83,42.91,30761.0,32.9551,32.9627,32.886,32.9474,30761.0
2016-07-08 10:25:00,42.9,42.94,42.87,42.91,27889.0,32.9397,32.9704,32.9167,32.9474,27889.0
2016-07-08 10:30:00,42.92,42.95,42.88,42.89,58775.0,32.9551,32.9781,32.9243,32.932,58775.0
2016-07-08 10:35:00,42.88,42.96,42.88,42.94,18725.0,32.9243,32.9858,32.9243,32.9704,18725.0
2016-07-08 10:40:00,42.94,43.04,42.94,43.03,18988.0,32.9704,33.0472,32.9704,33.0395,18988.0
2016-07-08 10:45:00,43.03,43.05,43.0,43.02,23489.0,33.0395,33.0549,33.0165,33.0318,23489.0
2016-07-08 10:50:00,43.03,43.08,43.01,43.06,28485.0,33.0395,33.0779,33.0242,33.0626,28485.0
2016-07-08 10:55:00,43.06,43.13,43.03,43.05,23826.0,33.0626,33.1163,33.0395,33.0549,23826.0
2016-07-08 11:00:00,43.05,43.06,43.0,43.06,21894.0,33.0549,33.0626,33.0165,33.0626,21894.0
2016-07-08 11:05:00,43.06,43.08,43.03,43.04,29048.0,33.0626,33.0779,33.0395,33.0472,29048.0
2016-07-08 11:10:00,43.04,43.14,43.04,43.09,33226.0,33.0472,33.124,33.0472,33.0856,33226.0
2016-07-08 11:15:00,43.09,43.11,43.0,43.02,68769.0,33.0856,33.1009,33.0165,33.0318,68769.0
2016-07-08 11:20:00,43.03,43.08,43.0,43.07,68012.0,33.0395,33.0779,33.0165,33.0702,68012.0
2016-07-08 11:25:00,43.07,43.17,43.07,43.11,28576.0,33.0702,33.147,33.0702,33.1009,28576.0
2016-07-08 11:30:00,43.12,43.12,43.08,43.09,24236.0,33.1086,33.1086,33.0779,33.0856,24236.0
2016-07-08 11:35:00,43.09,43.13,43.09,43.13,16466.0,33.0856,33.1163,33.0856,33.1163,16466.0
2016-07-08 11:40:00,43.13,43.15,43.1,43.15,24273.0,33.1163,33.1317,33.0933,33.1317,24273.0
2016-07-08 11:45:00,43.15,43.16,43.11,43.16,13392.0,33.1317,33.1393,33.1009,33.1393,13392.0
2016-07-08 11:50:00,43.16,43.18,43.14,43.18,23499.0,33.1393,33.1547,33.124,33.1547,23499.0
2016-07-08 11:55:00,43.17,43.19,43.1,43.11,22770.0,33.147,33.1624,33.0933,33.1009,22770.0
2016-07-08 12:00:00,43.12,43.12,43.07,43.09,17743.0,33.1086,33.1086,33.0702,33.0856,17743.0
2016-07-08 12:05:00,43.09,43.14,43.08,43.14,13774.0,33.0856,33.124,33.0779,33.124,13774.0
2016-07-08 12:10:00,43.14,43.15,43.11,43.12,10727.0,33.124,33.1317,33.1009,33.1086,10727.0
2016-07-08 12:15:00,43.11,43.14,43.1,43.12,15695.0,33.1009,33.124,33.0933,33.1086,15695.0
2016-07-08 12:20:00,43.12,43.13,43.08,43.09,18312.0,33.1086,33.1163,33.0779,33.0856,18312.0
2016-07-08 12:25:00,43.09,43.1,43.07,43.07,18548.0,33.0856,33.0933,33.0702,33.0702,18548.0
2016-07-08 12:30:00,43.08,43.09,43.04,43.09,20201.0,33.0779,33.0856,33.0472,33.0856,20201.0
2016-07-08 12:35:00,43.09,43.1,43.05,43.05,28042.0,33.0856,33.0933,33.0549,33.0549,28042.0
2016-07-08 12:40:00,43.05,43.06,43.02,43.05,26126.0,33.0549,33.0626,33.0318,33.0549,26126.0
2016-07-08 12:45:00,43.05,43.06,43.05,43.05,4603.0,33.0549,33.0626,33.0549,33.0549,4603.0
2016-07-08 12:50:00,43.05,43.09,43.05,43.09,12685.0,33.0549,33.0856,33.0549,33.0856,12685.0
2016-07-08 12:55:00,43.08,43.11,43.07,43.1,14715.0,33.0779,33.1009,33.0702,33.0933,14715.0
2016-07-08 13:00:00,43.11,43.14,43.09,43.13,25267.0,33.1009,33.124,33.0856,33.1163,25267.0
2016-07-08 13:05:00,43.14,43.2,43.13,43.2,17046.0,33.124,33.17,33.1163,33.17,17046.0
2016-07-08 13:10:00,43.19,43.21,43.17,43.21,20371.0,33.1624,33.1777,33.147,33.1777,20371.0
2016-07-08 13:15:00,43.2,43.21,43.18,43.19,16222.0,33.17,33.1777,33.1547,33.1624,16222.0
2016-07-08 13:20:00,43.19,43.22,43.17,43.19,22094.0,33.1624,33.1854,33.147,33.1624,22094.0
2016-07-08 13:25:00,43.2,43.23,43.19,43.21,17522.0,33.17,33.1931,33.1624,33.1777,17522.0
2016-07-08 13:30:00,43.22,43.22,43.19,43.21,14422.0,33.1854,33.1854,33.1624,33.1777,14422.0
2016-07-08 13:35:00,43.2,43.22,43.19,43.22,9101.0,33.17,33.1854,33.1624,33.1854,9101.0
2016-07-08 13:40:00,43.22,43.27,43.22,43.26,21752.0,33.1854,33.2238,33.1854,33.2161,21752.0
2016-07-08 13:45:00,43.27,43.28,43.24,43.27,20065.0,33.2238,33.2315,33.2008,33.2238,20065.0
2016-07-08 13:50:00,43.27,43.32,43.27,43.31,47264.0,33.2238,33.2622,33.2238,33.2545,47264.0
2016-07-08 13:55:00,43.32,43.34,43.29,43.3,28574.0,33.2622,33.2775,33.2392,33.2468,28574.0
2016-07-08 14:00:00,43.3,43.33,43.28,43.32,12573.0,33.2468,33.2699,33.2315,33.2622,12573.0
2016-07-08 14:05:00,43.33,43.36,43.31,43.34,24088.0,33.2699,33.2929,33.2545,33.2775,24088.0
2016-07-08 14:10:00,43.35,43.38,43.34,43.37,37164.0,33.2852,33.3083,33.2775,33.3006,37164.0
2016-07-08 14:15:00,43.38,43.4,43.36,43.4,19010.0,33.3083,33.3236,33.2929,33.3236,19010.0
2016-07-08 14:20:00,43.4,43.41,43.39,43.41,24460.0,33.3236,33.3313,33.3159,33.3313,24460.0
2016-07-08 14:25:00,43.4,43.44,43.4,43.41,31000.0,33.3236,33.3543,33.3236,33.3313,31000.0
2016-07-08 14:30:00,43.41,43.45,43.39,43.44,41569.0,33.3313,33.362,33.3159,33.3543,41569.0
2016-07-08 14:35:00,43.44,43.47,43.42,43.43,27753.0,33.3543,33.3774,33.339,33.3466,27753.0
2016-07-08 14:40:00,43.43,43.43,43.38,43.41,52237.0,33.3466,33.3466,33.3083,33.3313,52237.0
2016-07-08 14:45:00,43.41,43.43,43.38,43.43,29493.0,33.3313,33.3466,33.3083,33.3466,29493.0
2016-07-08 14:50:00,43.43,43.49,43.41,43.48,46509.0,33.3466,33.3927,33.3313,33.385,46509.0
2016-07-08 14:55:00,43.48,43.49,43.45,43.46,42805.0,33.385,33.3927,33.362,33.3697,42805.0
2016-07-08 15:00:00,43.47,43.49,43.45,43.46,42735.0,33.3774,33.3927,33.362,33.3697,42735.0
2016-07-08 15:05:00,43.47,43.47,43.43,43.46,21008.0,33.3774,33.3774,33.3466,33.3697,21008.0
2016-07-08 15:10:00,43.46,43.49,43.46,43.48,29204.0,33.3697,33.3927,33.3697,33.385,29204.0
2016-07-08 15:15:00,43.48,43.5,43.47,43.48,35608.0,33.385,33.4004,33.3774,33.385,35608.0
2016-07-08 15:20:00,43.48,43.5,43.47,43.48,35238.0,33.385,33.4004,33.3774,33.385,35238.0
2016-07-08 15:25:00,43.48,43.49,43.42,43.42,38591.0,33.385,33.3927,33.339,33.339,38591.0
2016-07-08 15:30:00,43.43,43.44,43.41,43.42,35083.0,33.3466,33.3543,33.3313,33.339,35083.0
2016-07-08 15:35:00,43.41,43.45,43.37,43.45,43863.0,33.3313,33.362,33.3006,33.362,43863.0
2016-07-08 15:40:00,43.44,43.45,43.41,43.44,76456.0,33.3543,33.362,33.3313,33.3543,76456.0
2016-07-08 15:45:00,43.44,43.45,43.41,43.45,47343.0,33.3543,33.362,33.3313,33.362,47343.0
2016-07-08 15:50:00,43.45,43.47,43.41,43.47,92717.0,33.362,33.3774,33.3313,33.3774,92717.0
2016-07-08 15:55:00,43.46,43.51,43.45,43.48,207518.0,33.3697,33.4081,33.362,33.385,207518.0
2016-07-11 09:30:00,43.54,43.73,43.54,43.65,65484.0,33.4311,33.577,33.4311,33.5156,65484.0
2016-07-11 09:35:00,43.65,43.68,43.56,43.64,79292.0,33.5156,33.5386,33.4465,33.5079,79292.0
2016-07-11 09:40:00,43.65,43.68,43.6,43.63,42363.0,33.5156,33.5386,33.4772,33.5002,42363.0
2016-07-11 09:45:00,43.64,43.66,43.57,43.57,33783.0,33.5079,33.5232,33.4541,33.4541,33783.0
2016-07-11 09:50:00,43.57,43.58,43.49,43.49,25516.0,33.4541,33.4618,33.3927,33.3927,25516.0
2016-07-11 09:55:00,43.49,43.5,43.43,43.45,23379.0,33.3927,33.4004,33.3466,33.362,23379.0
2016-07-11 10:00:00,43.44,43.46,43.43,43.44,32518.0,33.3543,33.3697,33.3466,33.3543,32518.0
2016-07-11 10:05:00,43.43,43.56,43.43,43.53,16289.0,33.3466,33.4465,33.3466,33.4234,16289.0
2016-07-11 10:10:00,43.54,43.54,43.43,43.43,26058.0,33.4311,33.4311,33.3466,33.3466,26058.0
2016-07-11 10:15:00,43.42,43.45,43.41,43.41,18779.0,33.339,33.362,33.3313,33.3313,18779.0
2016-07-11 10:20:00,43.41,43.43,43.35,43.35,28458.0,33.3313,33.3466,33.2852,33.2852,28458.0
2016-07-11 10:25:00,43.35,43.37,43.31,43.33,24808.0,33.2852,33.3006,33.2545,33.2699,24808.0
2016-07-11 10:30:00,43.34,43.35,43.29,43.3,24746.0,33.2775,33.2852,33.2392,33.2468,24746.0
2016-07-11 10:35:00,43.3,43.33,43.3,43.32,7960.0,33.2468,33.2699,33.2468,33.2622,7960.0
2016-07-11 10:40:00,43.33,43.4,43.32,43.39,19237.0,33.2699,33.3236,33.2622,33.3159,19237.0
2016-07-11 10:45:00,43.39,43.4,43.37,43.37,9709.0,33.3159,33.3236,33.3006,33.3006,9709.0
2016-07-11 10:50:00,43.38,43.47,43.36,43.45,18670.0,33.3083,33.3774,33.2929,33.362,18670.0
2016-07-11 10:55:00,43.45,43.5,43.44,43.5,10825.0,33.362,33.4004,33.3543,33.4004,10825.0
2016-07-11 11:00:00,43.51,43.54,43.49,43.5,18133.0,33.4081,33.4311,33.3927,33.4004,18133.0
2016-07-11 11:05:00,43.5,43.54,43.49,43.49,21335.0,33.4004,33.4311,33.3927,33.3927,21335.0
2016-07-11 11:10:00,43.5,43.56,43.5,43.54,11583.0,33.4004,33.4465,33.4004,33.4311,11583.0
2016-07-11 11:15:00,43.55,43.55,43.46,43.51,12176.0,33.4388,33.4388,33.3697,33.4081,12176.0
2016-07-11 11:20:00,43.51,43.52,43.41,43.41,15794.0,33.4081,33.4158,33.3313,33.3313,15794.0
2016-07-11 11:25:00,43.41,43.44,43.41,43.43,12312.0,33.3313,33.3543,33.3313,33.3466,12312.0
2016-07-11 11:30:00,43.43,43.48,43.41,43.47,16473.0,33.3466,33.385,33.3313,33.3774,16473.0
2016-07-11 11:35:00,43.47,43.47,43.4,43.41,11759.0,33.3774,33.3774,33.3236,33.3313,11759.0
2016-07-11 11:40:00,43.41,43.42,43.37,43.37,11265.0,33.3313,33.339,33.3006,33.3006,11265.0
2016-07-11 11:45:00,43.38,43.4,43.35,43.39,14380.0,33.3083,33.3236,33.2852,33.3159,14380.0
2016-07-11 11:50:00,43.39,43.4,43.36,43.4,14294.0,33.3159,33.3236,33.2929,33.3236,14294.0
2016-07-11 11:55:00,43.4,43.4,43.35,43.37,23492.0,33.3236,33.3236,33.2852,33.3006,23492.0
2016-07-11 12:00:00,43.37,43.38,43.33,43.34,17417.0,33.3006,33.3083,33.2699,33.2775,17417.0
2016-07-11 12:05:00,43.33,43.34,43.32,43.33,13026.0,33.2699,33.2775,33.2622,33.2699,13026.0
2016-07-11 12:10:00,43.33,43.34,43.31,43.34,17860.0,33.2699,33.2775,33.2545,33.2775,17860.0
2016-07-11 12:15:00,43.34,43.35,43.31,43.32,24733.0,33.2775,33.2852,33.2545,33.2622,24733.0
2016-07-11 12:20:00,43.32,43.33,43.29,43.29,19249.0,33.2622,33.2699,33.2392,33.2392,19249.0
2016-07-11 12:25:00,43.29,43.3,43.27,43.27,32812.0,33.2392,33.2468,33.2238,33.2238,32812.0
2016-07-11 12:30:00,43.27,43.28,43.24,43.25,50870.0,33.2238,33.2315,33.2008,33.2084,50870.0
2016-07-11 12:35:00,43.24,43.28,43.24,43.27,19824.0,33.2008,33.2315,33.2008,33.2238,19824.0
2016-07-11 12:40:00,43.27,43.28,43.23,43.23,43523.0,33.2238,33.2315,33.1931,33.1931,43523.0
2016-07-11 12:45:00,43.24,43.26,43.22,43.24,15035.0,33.2008,33.2161,33.1854,33.2008,15035.0
2016-07-11 12:50:00,43.23,43.27,43.23,43.26,10857.0,33.1931,33.2238,33.1931,33.2161,10857.0
2016-07-11 12:55:00,43.25,43.26,43.22,43.25,15151.0,33.2084,33.2161,33.1854,33.2084,15151.0
2016-07-11 13:00:00,43.25,43.27,43.24,43.25,11310.0,33.2084,33.2238,33.2008,33.2084,11310.0
2016-07-11 13:05:00,43.26,43.26,43.24,43.24,9078.0,33.2161,33.2161,33.2008,33.2008,9078.0
2016-07-11 13:10:00,43.24,43.25,43.22,43.23,19485.0,33.2008,33.2084,33.1854,33.1931,19485.0
2016-07-11 13:15:00,43.22,43.25,43.2,43.24,13778.0,33.1854,33.2084,33.17,33.2008,13778.0
2016-07-11 13:20:00,43.23,43.25,43.18,43.19,13868.0,33.1931,33.2084,33.1547,33.1624,13868.0
2016-07-11 13:25:00,43.19,43.21,43.18,43.2,11072.0,33.1624,33.1777,33.1547,33.17,11072.0
2016-07-11 13:30:00,43.2,43.22,43.19,43.22,16517.0,33.17,33.1854,33.1624,33.1854,16517.0
2016-07-11 13:35:00,43.22,43.24,43.21,43.22,20386.0,33.1854,33.2008,33.1777,33.1854,20386.0
2016-07-11 13:40:00,43.22,43.25,43.21,43.24,11240.0,33.1854,33.2084,33.1777,33.2008,11240.0
2016-07-11 13:45:00,43.25,43.25,43.23,43.24,25048.0,33.2084,33.2084,33.1931,33.2008,25048.0
2016-07-11 13:50:00,43.25,43.26,43.24,43.25,18757.0,33.2084,33.2161,33.2008,33.2084,18757.0
2016-07-11 13:55:00,43.26,43.27,43.22,43.23,74675.0,33.2161,33.2238,33.1854,33.1931,74675.0
2016-07-11 14:00:00,43.22,43.24,43.22,43.24,10337.0,33.1854,33.2008,33.1854,33.2008,10337.0
2016-07-11 14:05:00,43.24,43.25,43.23,43.25,16715.0,33.2008,33.2084,33.1931,33.2084,16715.0
2016-07-11 14:10:00,43.25,43.26,43.24,43.26,21119.0,33.2084,33.2161,33.2008,33.2161,21119.0
2016-07-11 14:15:00,43.26,43.26,43.24,43.25,20138.0,33.2161,33.2161,33.2008,33.2084,20138.0
2016-07-11 14:20:00,43.25,43.25,43.19,43.19,21947.0,33.2084,33.2084,33.1624,33.1624,21947.0
2016-07-11 14:25:00,43.2,43.24,43.19,43.24,21532.0,33.17,33.2008,33.1624,33.2008,21532.0
2016-07-11 14:30:00,43.23,43.26,43.23,43.26,9120.0,33.1931,33.2161,33.1931,33.2161,9120.0
2016-07-11 14:35:00,43.26,43.26,43.24,43.25,20024.0,33.2161,33.2161,33.2008,33.2084,20024.0
2016-07-11 14:40:00,43.25,43.26,43.24,43.24,29854.0,33.2084,33.2161,33.2008,33.2008,29854.0
2016-07-11 14:45:00,43.24,43.25,43.2,43.21,23654.0,33.2008,33.2084,33.17,33.1777,23654.0
2016-07-11 14:50:00,43.2,43.21,43.2,43.21,9369.0,33.17,33.1777,33.17,33.1777,9369.0
2016-07-11 14:55:00,43.21,43.25,43.2,43.24,23831.0,33.1777,33.2084,33.17,33.2008,23831.0
2016-07-11 15:00:00,43.24,43.25,43.22,43.23,32828.0,33.2008,33.2084,33.1854,33.1931,32828.0
2016-07-11 15:05:00,43.23,43.27,43.22,43.27,31045.0,33.1931,33.2238,33.1854,33.2238,31045.0
2016-07-11 15:10:00,43.27,43.28,43.25,43.27,33005.0,33.2238,33.2315,33.2084,33.2238,33005.0
2016-07-11 15:15:00,43.27,43.27,43.25,43.26,24621.0,33.2238,33.2238,33.2084,33.2161,24621.0
2016-07-11 15:20:00,43.26,43.26,43.22,43.23,27338.0,33.2161,33.2161,33.1854,33.1931,27338.0
2016-07-11 15:25:00,43.23,43.24,43.22,43.22,26037.0,33.1931,33.2008,33.1854,33.1854,26037.0
2016-07-11 15:30:00,43.22,43.22,43.18,43.18,24270.0,33.1854,33.1854,33.1547,33.1547,24270.0
2016-07-11 15:35:00,43.19,43.21,43.18,43.19,55235.0,33.1624,33.1777,33.1547,33.1624,55235.0
2016-07-11 15:40:00,43.19,43.2,43.17,43.18,40425.0,33.1624,33.17,33.147,33.1547,40425.0
2016-07-11 15:45:00,43.19,43.19,43.15,43.17,42722.0,33.1624,33.1624,33.1317,33.147,42722.0
2016-07-11 15:50:00,43.16,43.19,43.14,43.19,50180.0,33.1393,33.1624,33.124,33.1624,50180.0
2016-07-11 15:55:00,43.19,43.19,43.14,43.16,106548.0,33.1624,33.1624,33.124,33.1393,106548.0
2016-07-12 09:30:00,43.23,43.26,42.76,43.25,112166.0,33.1931,33.2161,32.8322,33.2084,112166.0
2016-07-12 09:35:00,43.23,43.26,43.17,43.2,36582.0,33.1931,33.2161,33.147,33.17,36582.0
2016-07-12 09:40:00,43.2,43.28,43.2,43.28,42678.0,33.17,33.2315,33.17,33.2315,42678.0
2016-07-12 09:45:00,43.27,43.38,43.26,43.35,56851.0,33.2238,33.3083,33.2161,33.2852,56851.0
2016-07-12 09:50:00,43.36,43.41,43.33,43.34,23428.0,33.2929,33.3313,33.2699,33.2775,23428.0
2016-07-12 09:55:00,43.35,43.42,43.28,43.3,43367.0,33.2852,33.339,33.2315,33.2468,43367.0
2016-07-12 10:00:00,43.3,43.36,43.3,43.32,16181.0,33.2468,33.2929,33.2468,33.2622,16181.0
2016-07-12 10:05:00,43.32,43.35,43.3,43.34,31297.0,33.2622,33.2852,33.2468,33.2775,31297.0
2016-07-12 10:10:00,43.34,43.36,43.24,43.25,49487.0,33.2775,33.2929,33.2008,33.2084,49487.0
2016-07-12 10:15:00,43.25,43.26,43.16,43.16,18692.0,33.2084,33.2161,33.1393,33.1393,18692.0
2016-07-12 10:20:00,43.16,43.19,43.16,43.17,14573.0,33.1393,33.1624,33.1393,33.147,14573.0
2016-07-12 10:25:00,43.17,43.24,43.13,43.2,32553.0,33.147,33.2008,33.1163,33.17,32553.0
2016-07-12 10:30:00,43.22,43.29,43.22,43.29,17360.0,33.1854,33.2392,33.1854,33.2392,17360.0
2016-07-12 10:35:00,43.28,43.3,43.27,43.3,19575.0,33.2315,33.2468,33.2238,33.2468,19575.0
2016-07-12 10:40:00,43.31,43.34,43.29,43.33,35758.0,33.2545,33.2775,33.2392,33.2699,35758.0
2016-07-12 10:45:00,43.34,43.34,43.26,43.27,16950.0,33.2775,33.2775,33.2161,33.2238,16950.0
2016-07-12 10:50:00,43.28,43.39,43.27,43.38,32204.0,33.2315,33.3159,33.2238,33.3083,32204.0
2016-07-12 10:55:00,43.38,43.46,43.38,43.45,30864.0,33.3083,33.3697,33.3083,33.362,30864.0
2016-07-12 11:00:00,43.46,43.46,43.31,43.33,30254.0,33.3697,33.3697,33.2545,33.2699,30254.0
2016-07-12 11:05:00,43.34,43.34,43.26,43.26,26741.0,33.2775,33.2775,33.2161,33.2161,26741.0
2016-07-12 11:10:00,43.26,43.29,43.24,43.26,27322.0,33.2161,33.2392,33.2008,33.2161,27322.0
2016-07-12 11:15:00,43.26,43.33,43.25,43.3,18949.0,33.2161,33.2699,33.2084,33.2468,18949.0
2016-07-12 11:20:00,43.3,43.32,43.28,43.29,16258.0,33.2468,33.2622,33.2315,33.2392,16258.0
2016-07-12 11:25:00,43.29,43.33,43.28,43.31,18293.0,33.2392,33.2699,33.2315,33.2545,18293.0
2016-07-12 11:30:00,43.31,43.35,43.3,43.3,31072.0,33.2545,33.2852,33.2468,33.2468,31072.0
2016-07-12 11:35:00,43.3,43.34,43.29,43.34,24930.0,33.2468,33.2775,33.2392,33.2775,24930.0
2016-07-12 11:40:00,43.35,43.38,43.34,43.38,13186.0,33.2852,33.3083,33.2775,33.3083,13186.0
2016-07-12 11:45:00,43.37,43.42,43.37,43.4,15727.0,33.3006,33.339,33.3006,33.3236,15727.0
2016-07-12 11:50:00,43.4,43.42,43.38,43.39,13484.0,33.3236,33.339,33.3083,33.3159,13484.0
2016-07-12 11:55:00,43.39,43.4,43.36,43.38,19240.0,33.3159,33.3236,33.2929,33.3083,19240.0
2016-07-12 12:00:00,43.38,43.47,43.37,43.46,38231.0,33.3083,33.3774,33.3006,33.3697,38231.0
2016-07-12 12:05:00,43.46,43.53,43.45,43.53,40588.0,33.3697,33.4234,33.362,33.4234,40588.0
2016-07-12 12:10:00,43.53,43.57,43.52,43.53,18625.0,33.4234,33.4541,33.4158,33.4234,18625.0
2016-07-12 12:15:00,43.53,43.53,43.48,43.52,17812.0,33.4234,33.4234,33.385,33.4158,17812.0
2016-07-12 12:20:00,43.52,43.52,43.45,43.47,13501.0,33.4158,33.4158,33.362,33.3774,13501.0
2016-07-12 12:25:00,43.47,43.48,43.44,43.46,27338.0,33.3774,33.385,33.3543,33.3697,27338.0
2016-07-12 12:30:00,43.46,43.46,43.4,43.4,22232.0,33.3697,33.3697,33.3236,33.3236,22232.0
2016-07-12 12:35:00,43.4,43.41,43.37,43.41,16027.0,33.3236,33.3313,33.3006,33.3313,16027.0
2016-07-12 12:40:00,43.4,43.41,43.35,43.36,20655.0,33.3236,33.3313,33.2852,33.2929,20655.0
2016-07-12 12:45:00,43.36,43.37,43.32,43.34,17630.0,33.2929,33.3006,33.2622,33.2775,17630.0
2016-07-12 12:50:00,43.33,43.37,43.33,43.35,28143.0,33.2699,33.3006,33.2699,33.2852,28143.0
2016-07-12 12:55:00,43.36,43.38,43.34,43.37,37265.0,33.2929,33.3083,33.2775,33.3006,37265.0
2016-07-12 13:00:00,43.37,43.45,43.36,43.43,41226.0,33.3006,33.362,33.2929,33.3466,41226.0
2016-07-12 13:05:00,43.44,43.45,43.41,43.41,17243.0,33.3543,33.362,33.3313,33.3313,17243.0
2016-07-12 13:10:00,43.41,43.44,43.41,43.44,7300.0,33.3313,33.3543,33.3313,33.3543,7300.0
2016-07-12 13:15:00,43.44,43.44,43.38,43.39,21524.0,33.3543,33.3543,33.3083,33.3159,21524.0
2016-07-12 13:20:00,43.4,43.4,43.38,43.38,7853.0,33.3236,33.3236,33.3083,33.3083,7853.0
2016-07-12 13:25:00,43.38,43.39,43.34,43.38,23182.0,33.3083,33.3159,33.2775,33.3083,23182.0
2016-07-12 13:30:00,43.38,43.43,43.38,43.43,10946.0,33.3083,33.3466,33.3083,33.3466,10946.0
2016-07-12 13:35:00,43.42,43.43,43.4,43.41,18760.0,33.339,33.3466,33.3236,33.3313,18760.0
2016-07-12 13:40:00,43.41,43.44,43.39,43.39,22014.0,33.3313,33.3543,33.3159,33.3159,22014.0
2016-07-12 13:45:00,43.39,43.4,43.38,43.38,12636.0,33.3159,33.3236,33.3083,33.3083,12636.0
2016-07-12 13:50:00,43.39,43.39,43.35,43.35,15956.0,33.3159,33.3159,33.2852,33.2852,15956.0
2016-07-12 13:55:00,43.36,43.36,43.32,43.33,13412.0,33.2929,33.2929,33.2622,33.2699,13412.0
2016-07-12 14:00:00,43.32,43.37,43.32,43.37,33453.0,33.2622,33.3006,33.2622,33.3006,33453.0
2016-07-12 14:05:00,43.36,43.4,43.33,43.36,37245.0,33.2929,33.3236,33.2699,33.2929,37245.0
2016-07-12 14:10:00,43.37,43.41,43.36,43.41,12479.0,33.3006,33.3313,33.2929,33.3313,12479.0
2016-07-12 14:15:00,43.41,43.46,43.4,43.46,17156.0,33.3313,33.3697,33.3236,33.3697,17156.0
2016-07-12 14:20:00,43.46,43.46,43.41,43.44,32320.0,33.3697,33.3697,33.3313,33.3543,32320.0
2016-07-12 14:25:00,43.44,43.46,43.42,43.43,18403.0,33.3543,33.3697,33.339,33.3466,18403.0
2016-07-12 14:30:00,43.44,43.44,43.43,43.44,11746.0,33.3543,33.3543,33.3466,33.3543,11746.0
2016-07-12 14:35:00,43.44,43.44,43.41,43.44,23174.0,33.3543,33.3543,33.3313,33.3543,23174.0
2016-07-12 14:40:00,43.43,43.5,43.43,43.47,36037.0,33.3466,33.4004,33.3466,33.3774,36037.0
2016-07-12 14:45:00,43.48,43.48,43.44,43.45,23622.0,33.385,33.385,33.3543,33.362,23622.0
2016-07-12 14:50:00,43.45,43.48,43.39,43.4,28827.0,33.362,33.385,33.3159,33.3236,28827.0
2016-07-12 14:55:00,43.4,43.44,43.39,43.41,29995.0,33.3236,33.3543,33.3159,33.3313,29995.0
2016-07-12 15:00:00,43.4,43.41,43.38,43.39,25642.0,33.3236,33.3313,33.3083,33.3159,25642.0
2016-07-12 15:05:00,43.38,43.38,43.32,43.32,34179.0,33.3083,33.3083,33.2622,33.2622,34179.0
2016-07-12 15:10:00,43.32,43.33,43.29,43.3,37441.0,33.2622,33.2699,33.2392,33.2468,37441.0
2016-07-12 15:15:00,43.3,43.31,43.28,43.29,26298.0,33.2468,33.2545,33.2315,33.2392,26298.0
2016-07-12 15:20:00,43.3,43.31,43.29,43.3,27488.0,33.2468,33.2545,33.2392,33.2468,27488.0
2016-07-12 15:25:00,43.3,43.31,43.29,43.3,23321.0,33.2468,33.2545,33.2392,33.2468,23321.0
2016-07-12 15:30:00,43.3,43.3,43.28,43.29,32369.0,33.2468,33.2468,33.2315,33.2392,32369.0
2016-07-12 15:35:00,43.29,43.36,43.28,43.33,53963.0,33.2392,33.2929,33.2315,33.2699,53963.0
2016-07-12 15:40:00,43.33,43.34,43.29,43.29,41298.0,33.2699,33.2775,33.2392,33.2392,41298.0
2016-07-12 15:45:00,43.29,43.3,43.27,43.29,68723.0,33.2392,33.2468,33.2238,33.2392,68723.0
2016-07-12 15:50:00,43.29,43.31,43.25,43.3,90767.0,33.2392,33.2545,33.2084,33.2468,90767.0
2016-07-12 15:55:00,43.3,43.31,43.27,43.29,146977.0,33.2468,33.2545,33.2238,33.2392,146977.0
2016-07-13 09:30:00,43.25,43.41,43.16,43.32,57880.0,33.2084,33.3313,33.1393,33.2622,57880.0
2016-07-13 09:35:00,43.36,43.36,43.19,43.21,20040.0,33.2929,33.2929,33.1624,33.1777,20040.0
2016-07-13 09:40:00,43.23,43.24,43.04,43.06,17250.0,33.1931,33.2008,33.0472,33.0626,17250.0
2016-07-13 09:45:00,43.08,43.1,42.92,42.92,22957.0,33.0779,33.0933,32.9551,32.9551,22957.0
2016-07-13 09:50:00,42.93,42.94,42.84,42.92,26300.0,32.9627,32.9704,32.8936,32.9551,26300.0
2016-07-13 09:55:00,42.94,43.07,42.93,43.07,13389.0,32.9704,33.0702,32.9627,33.0702,13389.0
2016-07-13 10:00:00,43.1,43.29,43.1,43.21,38123.0,33.0933,33.2392,33.0933,33.1777,38123.0
2016-07-13 10:05:00,43.2,43.23,43.17,43.21,9850.0,33.17,33.1931,33.147,33.1777,9850.0
2016-07-13 10:10:00,43.21,43.3,43.21,43.27,10535.0,33.1777,33.2468,33.1777,33.2238,10535.0
2016-07-13 10:15:00,43.28,43.28,43.21,43.23,13879.0,33.2315,33.2315,33.1777,33.1931,13879.0
2016-07-13 10:20:00,43.23,43.24,43.18,43.19,17915.0,33.1931,33.2008,33.1547,33.1624,17915.0
2016-07-13 10:25:00,43.18,43.23,43.15,43.16,13173.0,33.1547,33.1931,33.1317,33.1393,13173.0
2016-07-13 10:30:00,43.16,43.26,43.16,43.2,25813.0,33.1393,33.2161,33.1393,33.17,25813.0
2016-07-13 10:35:00,43.2,43.22,43.14,43.14,26951.0,33.17,33.1854,33.124,33.124,26951.0
2016-07-13 10:40:00,43.14,43.2,43.13,43.19,74277.0,33.124,33.17,33.1163,33.1624,74277.0
2016-07-13 10:45:00,43.19,43.27,43.16,43.22,142152.0,33.1624,33.2238,33.1393,33.1854,142152.0
2016-07-13 10:50:00,43.22,43.25,43.16,43.2,74779.0,33.1854,33.2084,33.1393,33.17,74779.0
2016-07-13 10:55:00,43.19,43.23,43.18,43.19,23242.0,33.1624,33.1931,33.1547,33.1624,23242.0
2016-07-13 11:00:00,43.18,43.25,43.18,43.24,33784.0,33.1547,33.2084,33.1547,33.2008,33784.0
2016-07-13 11:05:00,43.24,43.25,43.21,43.23,25486.0,33.2008,33.2084,33.1777,33.1931,25486.0
2016-07-13 11:10:00,43.23,43.26,43.21,43.22,25505.0,33.1931,33.2161,33.1777,33.1854,25505.0
2016-07-13 11:15:00,43.21,43.24,43.16,43.16,23794.0,33.1777,33.2008,33.1393,33.1393,23794.0
2016-07-13 11:20:00,43.16,43.18,43.12,43.13,12594.0,33.1393,33.1547,33.1086,33.1163,12594.0
2016-07-13 11:25:00,43.13,43.15,43.09,43.12,14826.0,33.1163,33.1317,33.0856,33.1086,14826.0
2016-07-13 11:30:00,43.12,43.15,43.11,43.12,19122.0,33.1086,33.1317,33.1009,33.1086,19122.0
2016-07-13 11:35:00,43.12,43.13,43.05,43.06,13493.0,33.1086,33.1163,33.0549,33.0626,13493.0
2016-07-13 11:40:00,43.06,43.13,43.06,43.1,16318.0,33.0626,33.1163,33.0626,33.0933,16318.0
2016-07-13 11:45:00,43.09,43.1,43.08,43.09,9042.0,33.0856,33.0933,33.0779,33.0856,9042.0
2016-07-13 11:50:00,43.09,43.11,43.04,43.11,16858.0,33.0856,33.1009,33.0472,33.1009,16858.0
2016-07-13 11:55:00,43.1,43.14,43.09,43.13,10659.0,33.0933,33.124,33.0856,33.1163,10659.0
2016-07-13 12:00:00,43.12,43.17,43.12,43.17,40130.0,33.1086,33.147,33.1086,33.147,40130.0
2016-07-13 12:05:00,43.17,43.2,43.15,43.2,73701.0,33.147,33.17,33.1317,33.17,73701.0
2016-07-13 12:10:00,43.2,43.2,43.18,43.19,17152.0,33.17,33.17,33.1547,33.1624,17152.0
2016-07-13 12:15:00,43.19,43.21,43.16,43.17,13657.0,33.1624,33.1777,33.1393,33.147,13657.0
2016-07-13 12:20:00,43.17,43.19,43.16,43.19,12556.0,33.147,33.1624,33.1393,33.1624,12556.0
2016-07-13 12:25:00,43.18,43.2,43.15,43.16,10874.0,33.1547,33.17,33.1317,33.1393,10874.0
2016-07-13 12:30:00,43.15,43.16,43.1,43.14,23432.0,33.1317,33.1393,33.0933,33.124,23432.0
2016-07-13 12:35:00,43.13,43.13,43.06,43.08,10962.0,33.1163,33.1163,33.0626,33.0779,10962.0
2016-07-13 12:40:00,43.08,43.12,43.08,43.11,16064.0,33.0779,33.1086,33.0779,33.1009,16064.0
2016-07-13 12:45:00,43.11,43.11,43.06,43.07,6868.0,33.1009,33.1009,33.0626,33.0702,6868.0
2016-07-13 12:50:00,43.06,43.07,43.05,43.07,9948.0,33.0626,33.0702,33.0549,33.0702,9948.0
2016-07-13 12:55:00,43.07,43.11,43.05,43.11,7634.0,33.0702,33.1009,33.0549,33.1009,7634.0
2016-07-13 13:00:00,43.11,43.14,43.1,43.14,15754.0,33.1009,33.124,33.0933,33.124,15754.0
2016-07-13 13:05:00,43.14,43.16,43.13,43.15,15939.0,33.124,33.1393,33.1163,33.1317,15939.0
2016-07-13 13:10:00,43.15,43.17,43.15,43.17,10640.0,33.1317,33.147,33.1317,33.147,10640.0
2016-07-13 13:15:00,43.17,43.17,43.14,43.16,17573.0,33.147,33.147,33.124,33.1393,17573.0
2016-07-13 13:20:00,43.16,43.16,43.11,43.12,10566.0,33.1393,33.1393,33.1009,33.1086,10566.0
2016-07-13 13:25:00,43.11,43.12,43.07,43.08,22248.0,33.1009,33.1086,33.0702,33.0779,22248.0
2016-07-13 13:30:00,43.09,43.12,43.07,43.12,54586.0,33.0856,33.1086,33.0702,33.1086,54586.0
2016-07-13 13:35:00,43.11,43.12,43.09,43.11,18597.0,33.1009,33.1086,33.0856,33.1009,18597.0
2016-07-13 13:40:00,43.11,43.15,43.1,43.13,27594.0,33.1009,33.1317,33.0933,33.1163,27594.0
2016-07-13 13:45:00,43.13,43.18,43.12,43.16,47434.0,33.1163,33.1547,33.1086,33.1393,47434.0
2016-07-13 13:50:00,43.16,43.17,43.09,43.11,16277.0,33.1393,33.147,33.0856,33.1009,16277.0
2016-07-13 13:55:00,43.11,43.15,43.11,43.15,23868.0,33.1009,33.1317,33.1009,33.1317,23868.0
2016-07-13 14:00:00,43.14,43.15,43.11,43.12,49222.0,33.124,33.1317,33.1009,33.1086,49222.0
2016-07-13 14:05:00,43.12,43.15,43.11,43.14,51302.0,33.1086,33.1317,33.1009,33.124,51302.0
2016-07-13 14:10:00,43.14,43.17,43.13,43.13,37971.0,33.124,33.147,33.1163,33.1163,37971.0
2016-07-13 14:15:00,43.13,43.14,43.11,43.12,13691.0,33.1163,33.124,33.1009,33.1086,13691.0
2016-07-13 14:20:00,43.13,43.15,43.11,43.12,16660.0,33.1163,33.1317,33.1009,33.1086,16660.0
2016-07-13 14:25:00,43.12,43.13,43.11,43.12,21302.0,33.1086,33.1163,33.1009,33.1086,21302.0
2016-07-13 14:30:00,43.13,43.15,43.11,43.12,23590.0,33.1163,33.1317,33.1009,33.1086,23590.0
2016-07-13 14:35:00,43.13,43.15,43.12,43.15,20007.0,33.1163,33.1317,33.1086,33.1317,20007.0
2016-07-13 14:40:00,43.15,43.15,43.13,43.14,12398.0,33.1317,33.1317,33.1163,33.124,12398.0
2016-07-13 14:45:00,43.15,43.15,43.13,43.15,17393.0,33.1317,33.1317,33.1163,33.1317,17393.0
2016-07-13 14:50:00,43.15,43.15,43.1,43.12,16177.0,33.1317,33.1317,33.0933,33.1086,16177.0
2016-07-13 14:55:00,43.11,43.15,43.1,43.14,12368.0,33.1009,33.1317,33.0933,33.124,12368.0
2016-07-13 15:00:00,43.14,43.15,43.13,43.14,38018.0,33.124,33.1317,33.1163,33.124,38018.0
2016-07-13 15:05:00,43.15,43.15,43.13,43.14,21754.0,33.1317,33.1317,33.1163,33.124,21754.0
2016-07-13 15:10:00,43.15,43.15,43.13,43.13,12398.0,33.1317,33.1317,33.1163,33.1163,12398.0
2016-07-13 15:15:00,43.13,43.16,43.13,43.16,27140.0,33.1163,33.1393,33.1163,33.1393,27140.0
2016-07-13 15:20:00,43.15,43.16,43.13,43.15,17950.0,33.1317,33.1393,33.1163,33.1317,17950.0
2016-07-13 15:25:00,43.15,43.15,43.11,43.13,30636.0,33.1317,33.1317,33.1009,33.1163,30636.0
2016-07-13 15:30:00,43.12,43.14,43.11,43.13,54703.0,33.1086,33.124,33.1009,33.1163,54703.0
2016-07-13 15:35:00,43.12,43.15,43.12,43.14,28100.0,33.1086,33.1317,33.1086,33.124,28100.0
2016-07-13 15:40:00,43.14,43.16,43.13,43.14,38559.0,33.124,33.1393,33.1163,33.124,38559.0
2016-07-13 15:45:00,43.14,43.16,43.14,43.15,26681.0,33.124,33.1393,33.124,33.1317,26681.0
2016-07-13 15:50:00,43.14,43.15,43.12,43.13,51473.0,33.124,33.1317,33.1086,33.1163,51473.0
2016-07-13 15:55:00,43.13,43.14,43.1,43.11,136003.0,33.1163,33.124,33.0933,33.1009,136003.0
2016-07-14 09:30:00,43.35,43.55,43.26,43.49,61933.0,33.2852,33.4388,33.2161,33.3927,61933.0
2016-07-14 09:35:00,43.52,43.54,43.35,43.43,41921.0,33.4158,33.4311,33.2852,33.3466,41921.0
2016-07-14 09:40:00,43.44,43.44,43.29,43.29,23401.0,33.3543,33.3543,33.2392,33.2392,23401.0
2016-07-14 09:45:00,43.28,43.35,43.14,43.24,71821.0,33.2315,33.2852,33.124,33.2008,71821.0
2016-07-14 09:50:00,43.23,43.23,43.15,43.21,36833.0,33.1931,33.1931,33.1317,33.1777,36833.0
2016-07-14 09:55:00,43.22,43.47,43.21,43.43,25202.0,33.1854,33.3774,33.1777,33.3466,25202.0
2016-07-14 10:00:00,43.43,43.5,43.37,43.5,41254.0,33.3466,33.4004,33.3006,33.4004,41254.0
2016-07-14 10:05:00,43.5,43.5,43.42,43.44,30387.0,33.4004,33.4004,33.339,33.3543,30387.0
2016-07-14 10:10:00,43.44,43.47,43.37,43.4,35693.0,33.3543,33.3774,33.3006,33.3236,35693.0
2016-07-14 10:15:00,43.4,43.4,43.26,43.3,19015.0,33.3236,33.3236,33.2161,33.2468,19015.0
2016-07-14 10:20:00,43.3,43.31,43.26,43.27,46478.0,33.2468,33.2545,33.2161,33.2238,46478.0
2016-07-14 10:25:00,43.27,43.27,43.21,43.23,34511.0,33.2238,33.2238,33.1777,33.1931,34511.0
2016-07-14 10:30:00,43.24,43.29,43.23,43.27,69074.0,33.2008,33.2392,33.1931,33.2238,69074.0
2016-07-14 10:35:00,43.27,43.29,43.24,43.29,47445.0,33.2238,33.2392,33.2008,33.2392,47445.0
2016-07-14 10:40:00,43.29,43.3,43.24,43.3,31571.0,33.2392,33.2468,33.2008,33.2468,31571.0
2016-07-14 10:45:00,43.3,43.37,43.28,43.37,48913.0,33.2468,33.3006,33.2315,33.3006,48913.0
2016-07-14 10:50:00,43.37,43.37,43.29,43.3,27103.0,33.3006,33.3006,33.2392,33.2468,27103.0
2016-07-14 10:55:00,43.3,43.31,43.27,43.27,30714.0,33.2468,33.2545,33.2238,33.2238,30714.0
2016-07-14 11:00:00,43.27,43.3,43.27,43.28,32123.0,33.2238,33.2468,33.2238,33.2315,32123.0
2016-07-14 11:05:00,43.29,43.3,43.27,43.28,39308.0,33.2392,33.2468,33.2238,33.2315,39308.0
2016-07-14 11:10:00,43.29,43.29,43.24,43.25,27687.0,33.2392,33.2392,33.2008,33.2084,27687.0
2016-07-14 11:15:00,43.25,43.28,43.24,43.27,77210.0,33.2084,33.2315,33.2008,33.2238,77210.0
2016-07-14 11:20:00,43.27,43.28,43.23,43.24,118232.0,33.2238,33.2315,33.1931,33.2008,118232.0
2016-07-14 11:25:00,43.24,43.3,43.24,43.29,57597.0,33.2008,33.2468,33.2008,33.2392,57597.0
2016-07-14 11:30:00,43.28,43.34,43.26,43.31,22239.0,33.2315,33.2775,33.2161,33.2545,22239.0
2016-07-14 11:35:00,43.31,43.31,43.26,43.3,13278.0,33.2545,33.2545,33.2161,33.2468,13278.0
2016-07-14 11:40:00,43.3,43.37,43.29,43.37,16312.0,33.2468,33.3006,33.2392,33.3006,16312.0
2016-07-14 11:45:00,43.37,43.38,43.31,43.31,12875.0,33.3006,33.3083,33.2545,33.2545,12875.0
2016-07-14 11:50:00,43.32,43.35,43.31,43.35,19318.0,33.2622,33.2852,33.2545,33.2852,19318.0
2016-07-14 11:55:00,43.35,43.39,43.35,43.37,11124.0,33.2852,33.3159,33.2852,33.3006,11124.0
2016-07-14 12:00:00,43.38,43.44,43.38,43.44,19232.0,33.3083,33.3543,33.3083,33.3543,19232.0
2016-07-14 12:05:00,43.44,43.49,43.44,43.49,29701.0,33.3543,33.3927,33.3543,33.3927,29701.0
2016-07-14 12:10:00,43.49,43.5,43.48,43.48,5320.0,33.3927,33.4004,33.385,33.385,5320.0
2016-07-14 12:15:00,43.49,43.53,43.49,43.51,25145.0,33.3927,33.4234,33.3927,33.4081,25145.0
2016-07-14 12:20:00,43.5,43.51,43.45,43.46,10050.0,33.4004,33.4081,33.362,33.3697,10050.0
2016-07-14 12:25:00,43.46,43.48,43.44,43.48,5247.0,33.3697,33.385,33.3543,33.385,5247.0
2016-07-14 12:30:00,43.48,43.48,43.47,43.47,11531.0,33.385,33.385,33.3774,33.3774,11531.0
2016-07-14 12:35:00,43.46,43.51,43.46,43.51,97553.0,33.3697,33.4081,33.3697,33.4081,97553.0
2016-07-14 12:40:00,43.5,43.52,43.49,43.5,27181.0,33.4004,33.4158,33.3927,33.4004,27181.0
2016-07-14 12:45:00,43.51,43.52,43.49,43.52,29397.0,33.4081,33.4158,33.3927,33.4158,29397.0
2016-07-14 12:50:00,43.51,43.56,43.5,43.54,46462.0,33.4081,33.4465,33.4004,33.4311,46462.0
2016-07-14 12:55:00,43.53,43.54,43.48,43.49,17031.0,33.4234,33.4311,33.385,33.3927,17031.0
2016-07-14 13:00:00,43.49,43.5,43.45,43.46,14823.0,33.3927,33.4004,33.362,33.3697,14823.0
2016-07-14 13:05:00,43.45,43.46,43.41,43.42,10891.0,33.362,33.3697,33.3313,33.339,10891.0
2016-07-14 13:10:00,43.42,43.45,43.38,43.38,24097.0,33.339,33.362,33.3083,33.3083,24097.0
2016-07-14 13:15:00,43.37,43.39,43.36,43.36,6611.0,33.3006,33.3159,33.2929,33.2929,6611.0
2016-07-14 13:20:00,43.36,43.38,43.36,43.37,5822.0,33.2929,33.3083,33.2929,33.3006,5822.0
2016-07-14 13:25:00,43.37,43.39,43.36,43.37,12420.0,33.3006,33.3159,33.2929,33.3006,12420.0
2016-07-14 13:30:00,43.37,43.41,43.36,43.4,12178.0,33.3006,33.3313,33.2929,33.3236,12178.0
2016-07-14 13:35:00,43.41,43.43,43.41,43.41,8042.0,33.3313,33.3466,33.3313,33.3313,8042.0
2016-07-14 13:40:00,43.41,43.43,43.4,43.43,7000.0,33.3313,33.3466,33.3236,33.3466,7000.0
2016-07-14 13:45:00,43.43,43.47,43.42,43.45,16886.0,33.3466,33.3774,33.339,33.362,16886.0
2016-07-14 13:50:00,43.46,43.46,43.42,43.42,9004.0,33.3697,33.3697,33.339,33.339,9004.0
2016-07-14 13:55:00,43.42,43.43,43.35,43.36,38046.0,33.339,33.3466,33.2852,33.2929,38046.0
2016-07-14 14:00:00,43.36,43.4,43.36,43.39,13361.0,33.2929,33.3236,33.2929,33.3159,13361.0
2016-07-14 14:05:00,43.39,43.4,43.34,43.38,24593.0,33.3159,33.3236,33.2775,33.3083,24593.0
2016-07-14 14:10:00,43.39,43.42,43.39,43.41,15427.0,33.3159,33.339,33.3159,33.3313,15427.0
2016-07-14 14:15:00,43.4,43.44,43.39,43.44,10354.0,33.3236,33.3543,33.3159,33.3543,10354.0
2016-07-14 14:20:00,43.44,43.44,43.41,43.43,10859.0,33.3543,33.3543,33.3313,33.3466,10859.0
2016-07-14 14:25:00,43.43,43.45,43.42,43.44,8346.0,33.3466,33.362,33.339,33.3543,8346.0
2016-07-14 14:30:00,43.44,43.47,43.44,43.46,12328.0,33.3543,33.3774,33.3543,33.3697,12328.0
2016-07-14 14:35:00,43.46,43.48,43.45,43.47,15415.0,33.3697,33.385,33.362,33.3774,15415.0
2016-07-14 14:40:00,43.47,43.47,43.44,43.45,38879.0,33.3774,33.3774,33.3543,33.362,38879.0
2016-07-14 14:45:00,43.45,43.5,43.44,43.5,31673.0,33.362,33.4004,33.3543,33.4004,31673.0
2016-07-14 14:50:00,43.5,43.51,43.47,43.48,18222.0,33.4004,33.4081,33.3774,33.385,18222.0
2016-07-14 14:55:00,43.48,43.51,43.48,43.51,11918.0,33.385,33.4081,33.385,33.4081,11918.0
2016-07-14 15:00:00,43.51,43.52,43.48,43.51,30967.0,33.4081,33.4158,33.385,33.4081,30967.0
2016-07-14 15:05:00,43.5,43.57,43.5,43.57,22064.0,33.4004,33.4541,33.4004,33.4541,22064.0
2016-07-14 15:10:00,43.57,43.6,43.56,43.59,38909.0,33.4541,33.4772,33.4465,33.4695,38909.0
2016-07-14 15:15:00,43.59,43.59,43.54,43.55,23483.0,33.4695,33.4695,33.4311,33.4388,23483.0
2016-07-14 15:20:00,43.54,43.57,43.53,43.54,41057.0,33.4311,33.4541,33.4234,33.4311,41057.0
2016-07-14 15:25:00,43.54,43.56,43.51,43.52,20595.0,33.4311,33.4465,33.4081,33.4158,20595.0
2016-07-14 15:30:00,43.52,43.55,43.5,43.51,25169.0,33.4158,33.4388,33.4004,33.4081,25169.0
2016-07-14 15:35:00,43.51,43.52,43.47,43.47,24032.0,33.4081,33.4158,33.3774,33.3774,24032.0
2016-07-14 15:40:00,43.48,43.48,43.47,43.48,13073.0,33.385,33.385,33.3774,33.385,13073.0
2016-07-14 15:45:00,43.48,43.51,43.47,43.5,31564.0,33.385,33.4081,33.3774,33.4004,31564.0
2016-07-14 15:50:00,43.5,43.51,43.48,43.48,40800.0,33.4004,33.4081,33.385,33.385,40800.0
2016-07-14 15:55:00,43.48,43.52,43.46,43.46,112911.0,33.385,33.4158,33.3697,33.3697,112911.0
2016-07-15 09:30:00,43.55,43.72,43.52,43.6,208110.0,33.4388,33.5693,33.4158,33.4772,208110.0
2016-07-15 09:35:00,43.6,43.63,43.42,43.46,29897.0,33.4772,33.5002,33.339,33.3697,29897.0
2016-07-15 09:40:00,43.45,43.46,43.4,43.45,11297.0,33.362,33.3697,33.3236,33.362,11297.0
2016-07-15 09:45:00,43.46,43.63,43.46,43.63,21523.0,33.3697,33.5002,33.3697,33.5002,21523.0
2016-07-15 09:50:00,43.62,43.75,43.61,43.63,17752.0,33.4925,33.5924,33.4849,33.5002,17752.0
2016-07-15 09:55:00,43.63,43.64,43.6,43.64,16300.0,33.5002,33.5079,33.4772,33.5079,16300.0
2016-07-15 10:00:00,43.65,43.77,43.64,43.67,26495.0,33.5156,33.6077,33.5079,33.5309,26495.0
2016-07-15 10:05:00,43.65,43.78,43.65,43.76,20398.0,33.5156,33.6154,33.5156,33.6,20398.0
2016-07-15 10:10:00,43.75,43.77,43.66,43.7,21278.0,33.5924,33.6077,33.5232,33.554,21278.0
2016-07-15 10:15:00,43.71,43.74,43.64,43.7,21736.0,33.5616,33.5847,33.5079,33.554,21736.0
2016-07-15 10:20:00,43.71,43.81,43.71,43.8,20942.0,33.5616,33.6384,33.5616,33.6307,20942.0
2016-07-15 10:25:00,43.8,43.86,43.79,43.85,25728.0,33.6307,33.6768,33.6231,33.6691,25728.0
2016-07-15 10:30:00,43.86,43.86,43.78,43.85,10151.0,33.6768,33.6768,33.6154,33.6691,10151.0
2016-07-15 10:35:00,43.85,43.88,43.83,43.88,21874.0,33.6691,33.6922,33.6538,33.6922,21874.0
2016-07-15 10:40:00,43.89,43.92,43.88,43.91,31598.0,33.6998,33.7229,33.6922,33.7152,31598.0
2016-07-15 10:45:00,43.91,43.94,43.9,43.92,22347.0,33.7152,33.7382,33.7075,33.7229,22347.0
2016-07-15 10:50:00,43.91,43.93,43.87,43.91,13259.0,33.7152,33.7306,33.6845,33.7152,13259.0
2016-07-15 10:55:00,43.92,43.93,43.85,43.88,16632.0,33.7229,33.7306,33.6691,33.6922,16632.0
2016-07-15 11:00:00,43.87,43.87,43.75,43.75,20994.0,33.6845,33.6845,33.5924,33.5924,20994.0
2016-07-15 11:05:00,43.75,43.81,43.75,43.8,13898.0,33.5924,33.6384,33.5924,33.6307,13898.0
2016-07-15 11:10:00,43.81,43.85,43.78,43.84,26260.0,33.6384,33.6691,33.6154,33.6615,26260.0
2016-07-15 11:15:00,43.85,43.86,43.77,43.77,21913.0,33.6691,33.6768,33.6077,33.6077,21913.0
2016-07-15 11:20:00,43.78,43.83,43.78,43.83,16712.0,33.6154,33.6538,33.6154,33.6538,16712.0
2016-07-15 11:25:00,43.82,43.82,43.76,43.77,18125.0,33.6461,33.6461,33.6,33.6077,18125.0
2016-07-15 11:30:00,43.77,43.83,43.77,43.78,19750.0,33.6077,33.6538,33.6077,33.6154,19750.0
2016-07-15 11:35:00,43.79,43.82,43.78,43.81,25230.0,33.6231,33.6461,33.6154,33.6384,25230.0
2016-07-15 11:40:00,43.81,43.83,43.81,43.82,8722.0,33.6384,33.6538,33.6384,33.6461,8722.0
2016-07-15 11:45:00,43.82,43.83,43.79,43.82,19204.0,33.6461,33.6538,33.6231,33.6461,19204.0
2016-07-15 11:50:00,43.82,43.83,43.79,43.81,15980.0,33.6461,33.6538,33.6231,33.6384,15980.0
2016-07-15 11:55:00,43.81,43.82,43.79,43.82,14132.0,33.6384,33.6461,33.6231,33.6461,14132.0
2016-07-15 12:00:00,43.82,43.86,43.82,43.86,18069.0,33.6461,33.6768,33.6461,33.6768,18069.0
2016-07-15 12:05:00,43.86,43.88,43.86,43.86,9068.0,33.6768,33.6922,33.6768,33.6768,9068.0
2016-07-15 12:10:00,43.86,43.87,43.82,43.82,14731.0,33.6768,33.6845,33.6461,33.6461,14731.0
2016-07-15 12:15:00,43.82,43.82,43.72,43.73,18151.0,33.6461,33.6461,33.5693,33.577,18151.0
2016-07-15 12:20:00,43.72,43.76,43.72,43.75,46778.0,33.5693,33.6,33.5693,33.5924,46778.0
2016-07-15 12:25:00,43.75,43.76,43.74,43.75,10381.0,33.5924,33.6,33.5847,33.5924,10381.0
2016-07-15 12:30:00,43.76,43.77,43.75,43.77,26706.0,33.6,33.6077,33.5924,33.6077,26706.0
2016-07-15 12:35:00,43.77,43.8,43.76,43.8,28935.0,33.6077,33.6307,33.6,33.6307,28935.0
2016-07-15 12:40:00,43.8,43.85,43.8,43.84,32203.0,33.6307,33.6691,33.6307,33.6615,32203.0
2016-07-15 12:45:00,43.84,43.92,43.84,43.91,100280.0,33.6615,33.7229,33.6615,33.7152,100280.0
2016-07-15 12:50:00,43.92,43.95,43.86,43.9,111303.0,33.7229,33.7459,33.6768,33.7075,111303.0
2016-07-15 12:55:00,43.88,43.91,43.87,43.87,28356.0,33.6922,33.7152,33.6845,33.6845,28356.0
2016-07-15 13:00:00,43.88,43.88,43.83,43.83,22616.0,33.6922,33.6922,33.6538,33.6538,22616.0
2016-07-15 13:05:00,43.83,43.87,43.82,43.84,22718.0,33.6538,33.6845,33.6461,33.6615,22718.0
2016-07-15 13:10:00,43.84,43.88,43.84,43.85,36091.0,33.6615,33.6922,33.6615,33.6691,36091.0
2016-07-15 13:15:00,43.85,43.89,43.84,43.87,13968.0,33.6691,33.6998,33.6615,33.6845,13968.0
2016-07-15 13:20:00,43.87,43.9,43.85,43.89,18091.0,33.6845,33.7075,33.6691,33.6998,18091.0
2016-07-15 13:25:00,43.89,43.94,43.88,43.91,48721.0,33.6998,33.7382,33.6922,33.7152,48721.0
2016-07-15 13:30:00,43.91,43.93,43.91,43.93,16686.0,33.7152,33.7306,33.7152,33.7306,16686.0
2016-07-15 13:35:00,43.93,43.98,43.92,43.97,38578.0,33.7306,33.769,33.7229,33.7613,38578.0
2016-07-15 13:40:00,43.97,43.99,43.97,43.98,15079.0,33.7613,33.7766,33.7613,33.769,15079.0
2016-07-15 13:45:00,43.97,43.98,43.96,43.96,15417.0,33.7613,33.769,33.7536,33.7536,15417.0
2016-07-15 13:50:00,43.96,43.96,43.95,43.96,6322.0,33.7536,33.7536,33.7459,33.7536,6322.0
2016-07-15 13:55:00,43.96,43.97,43.95,43.97,23884.0,33.7536,33.7613,33.7459,33.7613,23884.0
2016-07-15 14:00:00,43.96,43.97,43.94,43.96,27047.0,33.7536,33.7613,33.7382,33.7536,27047.0
2016-07-15 14:05:00,43.96,43.96,43.89,43.89,15524.0,33.7536,33.7536,33.6998,33.6998,15524.0
2016-07-15 14:10:00,43.89,43.9,43.88,43.9,22270.0,33.6998,33.7075,33.6922,33.7075,22270.0
2016-07-15 14:15:00,43.89,43.9,43.84,43.84,14488.0,33.6998,33.7075,33.6615,33.6615,14488.0
2016-07-15 14:20:00,43.84,43.88,43.84,43.88,18463.0,33.6615,33.6922,33.6615,33.6922,18463.0
2016-07-15 14:25:00,43.88,43.89,43.87,43.89,18694.0,33.6922,33.6998,33.6845,33.6998,18694.0
2016-07-15 14:30:00,43.89,43.9,43.88,43.9,10764.0,33.6998,33.7075,33.6922,33.7075,10764.0
2016-07-15 14:35:00,43.89,43.9,43.81,43.81,28102.0,33.6998,33.7075,33.6384,33.6384,28102.0
2016-07-15 14:40:00,43.81,43.86,43.81,43.85,21175.0,33.6384,33.6768,33.6384,33.6691,21175.0
2016-07-15 14:45:00,43.85,43.91,43.85,43.91,19428.0,33.6691,33.7152,33.6691,33.7152,19428.0
2016-07-15 14:50:00,43.9,43.94,43.89,43.93,15004.0,33.7075,33.7382,33.6998,33.7306,15004.0
2016-07-15 14:55:00,43.94,43.94,43.92,43.94,23977.0,33.7382,33.7382,33.7229,33.7382,23977.0
2016-07-15 15:00:00,43.94,43.95,43.93,43.94,17193.0,33.7382,33.7459,33.7306,33.7382,17193.0
2016-07-15 15:05:00,43.94,43.94,43.93,43.94,14295.0,33.7382,33.7382,33.7306,33.7382,14295.0
2016-07-15 15:10:00,43.93,43.94,43.93,43.93,32213.0,33.7306,33.7382,33.7306,33.7306,32213.0
2016-07-15 15:15:00,43.93,43.94,43.93,43.93,8107.0,33.7306,33.7382,33.7306,33.7306,8107.0
2016-07-15 15:20:00,43.93,43.99,43.93,43.99,32366.0,33.7306,33.7766,33.7306,33.7766,32366.0
2016-07-15 15:25:00,43.99,44.0,43.98,43.99,71259.0,33.7766,33.7843,33.769,33.7766,71259.0
2016-07-15 15:30:00,43.99,44.0,43.99,44.0,51599.0,33.7766,33.7843,33.7766,33.7843,51599.0
2016-07-15 15:35:00,43.99,44.0,43.99,44.0,35587.0,33.7766,33.7843,33.7766,33.7843,35587.0
2016-07-15 15:40:00,44.0,44.0,43.98,43.99,63924.0,33.7843,33.7843,33.769,33.7766,63924.0
2016-07-15 15:45:00,43.98,43.99,43.96,43.97,59621.0,33.769,33.7766,33.7536,33.7613,59621.0
2016-07-15 15:50:00,43.97,43.98,43.94,43.95,66146.0,33.7613,33.769,33.7382,33.7459,66146.0
2016-07-15 15:55:00,43.94,43.97,43.94,43.96,138319.0,33.7382,33.7613,33.7382,33.7536,138319.0
2016-07-18 09:30:00,44.0,44.04,43.94,43.98,66968.0,33.7843,33.815,33.7382,33.769,66968.0
2016-07-18 09:35:00,43.98,44.07,43.98,44.01,39550.0,33.769,33.8381,33.769,33.792,39550.0
2016-07-18 09:40:00,44.03,44.04,43.92,43.99,17375.0,33.8073,33.815,33.7229,33.7766,17375.0
2016-07-18 09:45:00,44.0,44.06,43.97,43.99,25303.0,33.7843,33.8304,33.7613,33.7766,25303.0
2016-07-18 09:50:00,43.99,44.06,43.99,44.04,26296.0,33.7766,33.8304,33.7766,33.815,26296.0
2016-07-18 09:55:00,44.04,44.08,43.99,44.08,13613.0,33.815,33.8457,33.7766,33.8457,13613.0
2016-07-18 10:00:00,44.08,44.16,44.07,44.14,32430.0,33.8457,33.9072,33.8381,33.8918,32430.0
2016-07-18 10:05:00,44.14,44.15,44.08,44.13,28465.0,33.8918,33.8995,33.8457,33.8841,28465.0
2016-07-18 10:10:00,44.13,44.15,44.13,44.15,22522.0,33.8841,33.8995,33.8841,33.8995,22522.0
2016-07-18 10:15:00,44.15,44.2,44.13,44.2,44294.0,33.8995,33.9379,33.8841,33.9379,44294.0
2016-07-18 10:20:00,44.2,44.2,44.17,44.17,18799.0,33.9379,33.9379,33.9148,33.9148,18799.0
2016-07-18 10:25:00,44.18,44.2,44.18,44.2,42348.0,33.9225,33.9379,33.9225,33.9379,42348.0
2016-07-18 10:30:00,44.2,44.28,44.19,44.27,56247.0,33.9379,33.9993,33.9302,33.9916,56247.0
2016-07-18 10:35:00,44.27,44.27,44.17,44.21,23705.0,33.9916,33.9916,33.9148,33.9456,23705.0
2016-07-18 10:40:00,44.21,44.22,44.19,44.2,12853.0,33.9456,33.9532,33.9302,33.9379,12853.0
2016-07-18 10:45:00,44.2,44.23,44.2,44.2,13800.0,33.9379,33.9609,33.9379,33.9379,13800.0
2016-07-18 10:50:00,44.2,44.2,44.18,44.19,7550.0,33.9379,33.9379,33.9225,33.9302,7550.0
2016-07-18 10:55:00,44.2,44.2,44.17,44.17,37890.0,33.9379,33.9379,33.9148,33.9148,37890.0
2016-07-18 11:00:00,44.17,44.2,44.16,44.18,26587.0,33.9148,33.9379,33.9072,33.9225,26587.0
2016-07-18 11:05:00,44.19,44.23,44.18,44.23,10952.0,33.9302,33.9609,33.9225,33.9609,10952.0
2016-07-18 11:10:00,44.22,44.23,44.21,44.21,18227.0,33.9532,33.9609,33.9456,33.9456,18227.0
2016-07-18 11:15:00,44.21,44.23,44.21,44.22,10890.0,33.9456,33.9609,33.9456,33.9532,10890.0
2016-07-18 11:20:00,44.21,44.22,44.19,44.21,25948.0,33.9456,33.9532,33.9302,33.9456,25948.0
2016-07-18 11:25:00,44.2,44.21,44.18,44.18,13928.0,33.9379,33.9456,33.9225,33.9225,13928.0
2016-07-18 11:30:00,44.18,44.18,44.13,44.15,14967.0,33.9225,33.9225,33.8841,33.8995,14967.0
2016-07-18 11:35:00,44.15,44.16,44.11,44.14,19827.0,33.8995,33.9072,33.8688,33.8918,19827.0
2016-07-18 11:40:00,44.14,44.16,44.13,44.16,9997.0,33.8918,33.9072,33.8841,33.9072,9997.0
2016-07-18 11:45:00,44.16,44.22,44.15,44.22,52194.0,33.9072,33.9532,33.8995,33.9532,52194.0
2016-07-18 11:50:00,44.22,44.25,44.21,44.25,24504.0,33.9532,33.9763,33.9456,33.9763,24504.0
2016-07-18 11:55:00,44.24,44.25,44.23,44.25,23069.0,33.9686,33.9763,33.9609,33.9763,23069.0
2016-07-18 12:00:00,44.25,44.25,44.23,44.23,20929.0,33.9763,33.9763,33.9609,33.9609,20929.0
2016-07-18 12:05:00,44.23,44.24,44.23,44.23,4314.0,33.9609,33.9686,33.9609,33.9609,4314.0
2016-07-18 12:10:00,44.24,44.25,44.23,44.25,26136.0,33.9686,33.9763,33.9609,33.9763,26136.0
2016-07-18 12:15:00,44.25,44.25,44.15,44.18,34951.0,33.9763,33.9763,33.8995,33.9225,34951.0
2016-07-18 12:20:00,44.18,44.22,44.18,44.22,19517.0,33.9225,33.9532,33.9225,33.9532,19517.0
2016-07-18 12:25:00,44.21,44.22,44.2,44.22,11464.0,33.9456,33.9532,33.9379,33.9532,11464.0
2016-07-18 12:30:00,44.21,44.22,44.2,44.21,19071.0,33.9456,33.9532,33.9379,33.9456,19071.0
2016-07-18 12:35:00,44.2,44.22,44.2,44.21,8682.0,33.9379,33.9532,33.9379,33.9456,8682.0
2016-07-18 12:40:00,44.21,44.22,44.2,44.22,8878.0,33.9456,33.9532,33.9379,33.9532,8878.0
2016-07-18 12:45:00,44.22,44.25,44.22,44.25,42176.0,33.9532,33.9763,33.9532,33.9763,42176.0
2016-07-18 12:50:00,44.24,44.26,44.24,44.26,18674.0,33.9686,33.9839,33.9686,33.9839,18674.0
2016-07-18 12:55:00,44.26,44.26,44.23,44.24,19345.0,33.9839,33.9839,33.9609,33.9686,19345.0
2016-07-18 13:00:00,44.24,44.25,44.24,44.24,4494.0,33.9686,33.9763,33.9686,33.9686,4494.0
2016-07-18 13:05:00,44.25,44.26,44.22,44.22,39327.0,33.9763,33.9839,33.9532,33.9532,39327.0
2016-07-18 13:10:00,44.21,44.21,44.18,44.2,16909.0,33.9456,33.9456,33.9225,33.9379,16909.0
2016-07-18 13:15:00,44.2,44.21,44.19,44.21,12778.0,33.9379,33.9456,33.9302,33.9456,12778.0
2016-07-18 13:20:00,44.2,44.24,44.2,44.23,20850.0,33.9379,33.9686,33.9379,33.9609,20850.0
2016-07-18 13:25:00,44.23,44.24,44.22,44.23,9023.0,33.9609,33.9686,33.9532,33.9609,9023.0
2016-07-18 13:30:00,44.24,44.25,44.23,44.25,23524.0,33.9686,33.9763,33.9609,33.9763,23524.0
2016-07-18 13:35:00,44.24,44.25,44.23,44.24,25044.0,33.9686,33.9763,33.9609,33.9686,25044.0
2016-07-18 13:40:00,44.24,44.26,44.24,44.26,19265.0,33.9686,33.9839,33.9686,33.9839,19265.0
2016-07-18 13:45:00,44.27,44.28,44.26,44.26,7476.0,33.9916,33.9993,33.9839,33.9839,7476.0
2016-07-18 13:50:00,44.27,44.28,44.26,44.27,11025.0,33.9916,33.9993,33.9839,33.9916,11025.0
2016-07-18 13:55:00,44.27,44.28,44.27,44.27,3815.0,33.9916,33.9993,33.9916,33.9916,3815.0
2016-07-18 14:00:00,44.27,44.28,44.25,44.25,11748.0,33.9916,33.9993,33.9763,33.9763,11748.0
2016-07-18 14:05:00,44.26,44.26,44.25,44.26,5508.0,33.9839,33.9839,33.9763,33.9839,5508.0
2016-07-18 14:10:00,44.26,44.27,44.25,44.26,16061.0,33.9839,33.9916,33.9763,33.9839,16061.0
2016-07-18 14:15:00,44.25,44.25,44.21,44.23,26309.0,33.9763,33.9763,33.9456,33.9609,26309.0
2016-07-18 14:20:00,44.23,44.24,44.22,44.23,4887.0,33.9609,33.9686,33.9532,33.9609,4887.0
2016-07-18 14:25:00,44.24,44.27,44.23,44.25,22168.0,33.9686,33.9916,33.9609,33.9763,22168.0
2016-07-18 14:30:00,44.24,44.25,44.24,44.24,5445.0,33.9686,33.9763,33.9686,33.9686,5445.0
2016-07-18 14:35:00,44.24,44.25,44.24,44.24,6788.0,33.9686,33.9763,33.9686,33.9686,6788.0
2016-07-18 14:40:00,44.25,44.25,44.22,44.22,17694.0,33.9763,33.9763,33.9532,33.9532,17694.0
2016-07-18 14:45:00,44.22,44.28,44.2,44.27,43096.0,33.9532,33.9993,33.9379,33.9916,43096.0
2016-07-18 14:50:00,44.27,44.29,44.26,44.27,13549.0,33.9916,34.007,33.9839,33.9916,13549.0
2016-07-18 14:55:00,44.28,44.29,44.27,44.29,21917.0,33.9993,34.007,33.9916,34.007,21917.0
2016-07-18 15:00:00,44.29,44.29,44.27,44.27,18307.0,34.007,34.007,33.9916,33.9916,18307.0
2016-07-18 15:05:00,44.28,44.28,44.23,44.23,23607.0,33.9993,33.9993,33.9609,33.9609,23607.0
2016-07-18 15:10:00,44.23,44.26,44.23,44.25,30009.0,33.9609,33.9839,33.9609,33.9763,30009.0
2016-07-18 15:15:00,44.26,44.31,44.25,44.29,28391.0,33.9839,34.0223,33.9763,34.007,28391.0
2016-07-18 15:20:00,44.3,44.3,44.25,44.25,26138.0,34.0147,34.0147,33.9763,33.9763,26138.0
2016-07-18 15:25:00,44.25,44.26,44.22,44.22,19044.0,33.9763,33.9839,33.9532,33.9532,19044.0
2016-07-18 15:30:00,44.22,44.24,44.22,44.23,24336.0,33.9532,33.9686,33.9532,33.9609,24336.0
2016-07-18 15:35:00,44.24,44.25,44.23,44.24,34123.0,33.9686,33.9763,33.9609,33.9686,34123.0
2016-07-18 15:40:00,44.23,44.24,44.23,44.23,22841.0,33.9609,33.9686,33.9609,33.9609,22841.0
2016-07-18 15:45:00,44.24,44.26,44.23,44.26,66354.0,33.9686,33.9839,33.9609,33.9839,66354.0
2016-07-18 15:50:00,44.25,44.26,44.21,44.22,62975.0,33.9763,33.9839,33.9456,33.9532,62975.0
2016-07-18 15:55:00,44.22,44.25,44.21,44.24,180201.0,33.9532,33.9763,33.9456,33.9686,180201.0
2016-07-19 09:30:00,44.0,44.03,43.85,44.0,46404.0,33.7843,33.8073,33.6691,33.7843,46404.0
2016-07-19 09:35:00,43.98,44.08,43.96,44.02,45603.0,33.769,33.8457,33.7536,33.7997,45603.0
2016-07-19 09:40:00,44.03,44.06,43.98,44.05,79863.0,33.8073,33.8304,33.769,33.8227,79863.0
2016-07-19 09:45:00,44.05,44.05,43.91,43.93,31949.0,33.8227,33.8227,33.7152,33.7306,31949.0
2016-07-19 09:50:00,43.93,43.97,43.86,43.86,18532.0,33.7306,33.7613,33.6768,33.6768,18532.0
2016-07-19 09:55:00,43.86,43.9,43.77,43.77,50372.0,33.6768,33.7075,33.6077,33.6077,50372.0
2016-07-19 10:00:00,43.77,43.78,43.66,43.66,21279.0,33.6077,33.6154,33.5232,33.5232,21279.0
2016-07-19 10:05:00,43.67,43.69,43.65,43.67,26328.0,33.5309,33.5463,33.5156,33.5309,26328.0
2016-07-19 10:10:00,43.68,43.83,43.67,43.79,57929.0,33.5386,33.6538,33.5309,33.6231,57929.0
2016-07-19 10:15:00,43.8,43.85,43.79,43.82,13028.0,33.6307,33.6691,33.6231,33.6461,13028.0
2016-07-19 10:20:00,43.82,43.88,43.8,43.86,18018.0,33.6461,33.6922,33.6307,33.6768,18018.0
2016-07-19 10:25:00,43.86,43.9,43.85,43.88,15187.0,33.6768,33.7075,33.6691,33.6922,15187.0
2016-07-19 10:30:00,43.89,43.9,43.86,43.86,20399.0,33.6998,33.7075,33.6768,33.6768,20399.0
2016-07-19 10:35:00,43.86,43.87,43.77,43.77,19672.0,33.6768,33.6845,33.6077,33.6077,19672.0
2016-07-19 10:40:00,43.78,43.85,43.78,43.8,27816.0,33.6154,33.6691,33.6154,33.6307,27816.0
2016-07-19 10:45:00,43.8,43.82,43.74,43.74,29063.0,33.6307,33.6461,33.5847,33.5847,29063.0
2016-07-19 10:50:00,43.75,43.77,43.7,43.71,42161.0,33.5924,33.6077,33.554,33.5616,42161.0
2016-07-19 10:55:00,43.71,43.72,43.58,43.58,38586.0,33.5616,33.5693,33.4618,33.4618,38586.0
2016-07-19 11:00:00,43.59,43.67,43.56,43.65,90520.0,33.4695,33.5309,33.4465,33.5156,90520.0
2016-07-19 11:05:00,43.66,43.73,43.65,43.66,19008.0,33.5232,33.577,33.5156,33.5232,19008.0
2016-07-19 11:10:00,43.66,43.66,43.6,43.62,15171.0,33.5232,33.5232,33.4772,33.4925,15171.0
2016-07-19 11:15:00,43.61,43.66,43.61,43.64,22308.0,33.4849,33.5232,33.4849,33.5079,22308.0
2016-07-19 11:20:00,43.64,43.65,43.63,43.64,16201.0,33.5079,33.5156,33.5002,33.5079,16201.0
2016-07-19 11:25:00,43.64,43.65,43.63,43.64,11620.0,33.5079,33.5156,33.5002,33.5079,11620.0
2016-07-19 11:30:00,43.64,43.65,43.63,43.64,27264.0,33.5079,33.5156,33.5002,33.5079,27264.0
2016-07-19 11:35:00,43.63,43.65,43.56,43.56,27262.0,33.5002,33.5156,33.4465,33.4465,27262.0
2016-07-19 11:40:00,43.56,43.65,43.56,43.62,27658.0,33.4465,33.5156,33.4465,33.4925,27658.0
2016-07-19 11:45:00,43.63,43.63,43.57,43.59,16731.0,33.5002,33.5002,33.4541,33.4695,16731.0
2016-07-19 11:50:00,43.59,43.61,43.54,43.61,23505.0,33.4695,33.4849,33.4311,33.4849,23505.0
2016-07-19 11:55:00,43.61,43.61,43.56,43.57,17737.0,33.4849,33.4849,33.4465,33.4541,17737.0
2016-07-19 12:00:00,43.57,43.57,43.55,43.55,15474.0,33.4541,33.4541,33.4388,33.4388,15474.0
2016-07-19 12:05:00,43.56,43.56,43.52,43.53,26581.0,33.4465,33.4465,33.4158,33.4234,26581.0
2016-07-19 12:10:00,43.54,43.55,43.51,43.54,19676.0,33.4311,33.4388,33.4081,33.4311,19676.0
2016-07-19 12:15:00,43.54,43.55,43.52,43.53,18970.0,33.4311,33.4388,33.4158,33.4234,18970.0
2016-07-19 12:20:00,43.53,43.55,43.51,43.51,35885.0,33.4234,33.4388,33.4081,33.4081,35885.0
2016-07-19 12:25:00,43.51,43.53,43.49,43.51,26139.0,33.4081,33.4234,33.3927,33.4081,26139.0
2016-07-19 12:30:00,43.51,43.54,43.51,43.51,18330.0,33.4081,33.4311,33.4081,33.4081,18330.0
2016-07-19 12:35:00,43.52,43.53,43.48,43.51,34399.0,33.4158,33.4234,33.385,33.4081,34399.0
2016-07-19 12:40:00,43.52,43.59,43.52,43.59,12084.0,33.4158,33.4695,33.4158,33.4695,12084.0
2016-07-19 12:45:00,43.59,43.61,43.58,43.61,8532.0,33.4695,33.4849,33.4618,33.4849,8532.0
2016-07-19 12:50:00,43.62,43.64,43.6,43.6,18303.0,33.4925,33.5079,33.4772,33.4772,18303.0
2016-07-19 12:55:00,43.6,43.61,43.57,43.58,26207.0,33.4772,33.4849,33.4541,33.4618,26207.0
2016-07-19 13:00:00,43.58,43.58,43.49,43.5,44261.0,33.4618,33.4618,33.3927,33.4004,44261.0
2016-07-19 13:05:00,43.51,43.51,43.45,43.45,34372.0,33.4081,33.4081,33.362,33.362,34372.0
2016-07-19 13:10:00,43.45,43.45,43.4,43.4,34734.0,33.362,33.362,33.3236,33.3236,34734.0
2016-07-19 13:15:00,43.4,43.4,43.38,43.39,27393.0,33.3236,33.3236,33.3083,33.3159,27393.0
2016-07-19 13:20:00,43.39,43.4,43.37,43.39,18364.0,33.3159,33.3236,33.3006,33.3159,18364.0
2016-07-19 13:25:00,43.39,43.39,43.37,43.37,15152.0,33.3159,33.3159,33.3006,33.3006,15152.0
2016-07-19 13:30:00,43.38,43.38,43.34,43.36,41305.0,33.3083,33.3083,33.2775,33.2929,41305.0
2016-07-19 13:35:00,43.36,43.36,43.33,43.35,22891.0,33.2929,33.2929,33.2699,33.2852,22891.0
2016-07-19 13:40:00,43.36,43.42,43.36,43.41,12740.0,33.2929,33.339,33.2929,33.3313,12740.0
2016-07-19 13:45:00,43.41,43.42,43.38,43.39,20841.0,33.3313,33.339,33.3083,33.3159,20841.0
2016-07-19 13:50:00,43.39,43.4,43.38,43.38,19117.0,33.3159,33.3236,33.3083,33.3083,19117.0
2016-07-19 13:55:00,43.39,43.39,43.33,43.34,29117.0,33.3159,33.3159,33.2699,33.2775,29117.0
2016-07-19 14:00:00,43.34,43.37,43.34,43.37,16825.0,33.2775,33.3006,33.2775,33.3006,16825.0
2016-07-19 14:05:00,43.37,43.41,43.37,43.41,19286.0,33.3006,33.3313,33.3006,33.3313,19286.0
2016-07-19 14:10:00,43.41,43.42,43.4,43.41,17321.0,33.3313,33.339,33.3236,33.3313,17321.0
2016-07-19 14:15:00,43.42,43.43,43.4,43.4,16878.0,33.339,33.3466,33.3236,33.3236,16878.0
2016-07-19 14:20:00,43.4,43.42,43.4,43.41,9435.0,33.3236,33.339,33.3236,33.3313,9435.0
2016-07-19 14:25:00,43.41,43.42,43.4,43.42,8980.0,33.3313,33.339,33.3236,33.339,8980.0
2016-07-19 14:30:00,43.41,43.45,43.41,43.44,17687.0,33.3313,33.362,33.3313,33.3543,17687.0
2016-07-19 14:35:00,43.45,43.46,43.43,43.46,16061.0,33.362,33.3697,33.3466,33.3697,16061.0
2016-07-19 14:40:00,43.45,43.48,43.44,43.44,23153.0,33.362,33.385,33.3543,33.3543,23153.0
2016-07-19 14:45:00,43.44,43.45,43.44,43.44,7396.0,33.3543,33.362,33.3543,33.3543,7396.0
2016-07-19 14:50:00,43.44,43.44,43.39,43.4,25723.0,33.3543,33.3543,33.3159,33.3236,25723.0
2016-07-19 14:55:00,43.39,43.41,43.39,43.4,11221.0,33.3159,33.3313,33.3159,33.3236,11221.0
2016-07-19 15:00:00,43.41,43.41,43.33,43.34,42161.0,33.3313,33.3313,33.2699,33.2775,42161.0
2016-07-19 15:05:00,43.34,43.37,43.34,43.35,19263.0,33.2775,33.3006,33.2775,33.2852,19263.0
2016-07-19 15:10:00,43.36,43.39,43.35,43.37,17080.0,33.2929,33.3159,33.2852,33.3006,17080.0
2016-07-19 15:15:00,43.38,43.39,43.36,43.36,17875.0,33.3083,33.3159,33.2929,33.2929,17875.0
2016-07-19 15:20:00,43.36,43.4,43.36,43.37,32082.0,33.2929,33.3236,33.2929,33.3006,32082.0
2016-07-19 15:25:00,43.37,43.37,43.36,43.37,8965.0,33.3006,33.3006,33.2929,33.3006,8965.0
2016-07-19 15:30:00,43.36,43.39,43.36,43.39,23996.0,33.2929,33.3159,33.2929,33.3159,23996.0
2016-07-19 15:35:00,43.39,43.41,43.38,43.41,33892.0,33.3159,33.3313,33.3083,33.3313,33892.0
2016-07-19 15:40:00,43.41,43.42,43.4,43.42,45713.0,33.3313,33.339,33.3236,33.339,45713.0
2016-07-19 15:45:00,43.41,43.42,43.41,43.41,41211.0,33.3313,33.339,33.3313,33.3313,41211.0
2016-07-19 15:50:00,43.42,43.42,43.41,43.41,44046.0,33.339,33.339,33.3313,33.3313,44046.0
2016-07-19 15:55:00,43.41,43.48,43.41,43.48,217592.0,33.3313,33.385,33.3313,33.385,217592.0
2016-07-20 09:30:00,43.33,43.38,43.27,43.27,52709.0,33.2699,33.3083,33.2238,33.2238,52709.0
2016-07-20 09:35:00,43.26,43.26,43.07,43.11,30591.0,33.2161,33.2161,33.0702,33.1009,30591.0
2016-07-20 09:40:00,43.11,43.11,43.0,43.03,24899.0,33.1009,33.1009,33.0165,33.0395,24899.0
2016-07-20 09:45:00,43.02,43.08,43.02,43.02,27166.0,33.0318,33.0779,33.0318,33.0318,27166.0
2016-07-20 09:50:00,43.02,43.16,43.0,43.15,31618.0,33.0318,33.1393,33.0165,33.1317,31618.0
2016-07-20 09:55:00,43.15,43.22,43.15,43.19,9572.0,33.1317,33.1854,33.1317,33.1624,9572.0
2016-07-20 10:00:00,43.18,43.22,43.18,43.2,23623.0,33.1547,33.1854,33.1547,33.17,23623.0
2016-07-20 10:05:00,43.2,43.22,43.18,43.2,19861.0,33.17,33.1854,33.1547,33.17,19861.0
2016-07-20 10:10:00,43.19,43.21,43.18,43.21,35186.0,33.1624,33.1777,33.1547,33.1777,35186.0
2016-07-20 10:15:00,43.21,43.22,43.2,43.21,23839.0,33.1777,33.1854,33.17,33.1777,23839.0
2016-07-20 10:20:00,43.22,43.24,43.2,43.21,38609.0,33.1854,33.2008,33.17,33.1777,38609.0
2016-07-20 10:25:00,43.21,43.31,43.21,43.31,23280.0,33.1777,33.2545,33.1777,33.2545,23280.0
2016-07-20 10:30:00,43.31,43.37,43.3,43.34,23613.0,33.2545,33.3006,33.2468,33.2775,23613.0
2016-07-20 10:35:00,43.34,43.43,43.34,43.4,10006.0,33.2775,33.3466,33.2775,33.3236,10006.0
2016-07-20 10:40:00,43.4,43.45,43.39,43.44,47730.0,33.3236,33.362,33.3159,33.3543,47730.0
2016-07-20 10:45:00,43.45,43.57,43.44,43.5,18814.0,33.362,33.4541,33.3543,33.4004,18814.0
2016-07-20 10:50:00,43.49,43.51,43.47,43.5,14231.0,33.3927,33.4081,33.3774,33.4004,14231.0
2016-07-20 10:55:00,43.5,43.53,43.49,43.52,9404.0,33.4004,33.4234,33.3927,33.4158,9404.0
2016-07-20 11:00:00,43.52,43.54,43.49,43.52,13814.0,33.4158,33.4311,33.3927,33.4158,13814.0
2016-07-20 11:05:00,43.52,43.52,43.45,43.47,13949.0,33.4158,33.4158,33.362,33.3774,13949.0
2016-07-20 11:10:00,43.47,43.47,43.43,43.46,25273.0,33.3774,33.3774,33.3466,33.3697,25273.0
2016-07-20 11:15:00,43.46,43.5,43.44,43.49,14417.0,33.3697,33.4004,33.3543,33.3927,14417.0
2016-07-20 11:20:00,43.49,43.49,43.44,43.45,33340.0,33.3927,33.3927,33.3543,33.362,33340.0
2016-07-20 11:25:00,43.45,43.47,43.4,43.4,38127.0,33.362,33.3774,33.3236,33.3236,38127.0
2016-07-20 11:30:00,43.41,43.42,43.35,43.38,51950.0,33.3313,33.339,33.2852,33.3083,51950.0
2016-07-20 11:35:00,43.39,43.4,43.34,43.37,39832.0,33.3159,33.3236,33.2775,33.3006,39832.0
2016-07-20 11:40:00,43.36,43.37,43.3,43.31,26463.0,33.2929,33.3006,33.2468,33.2545,26463.0
2016-07-20 11:45:00,43.3,43.31,43.27,43.31,54578.0,33.2468,33.2545,33.2238,33.2545,54578.0
2016-07-20 11:50:00,43.31,43.32,43.27,43.29,34147.0,33.2545,33.2622,33.2238,33.2392,34147.0
2016-07-20 11:55:00,43.3,43.31,43.2,43.21,115207.0,33.2468,33.2545,33.17,33.1777,115207.0
2016-07-20 12:00:00,43.22,43.31,43.22,43.3,22047.0,33.1854,33.2545,33.1854,33.2468,22047.0
2016-07-20 12:05:00,43.3,43.3,43.23,43.23,35085.0,33.2468,33.2468,33.1931,33.1931,35085.0
2016-07-20 12:10:00,43.24,43.25,43.2,43.21,31926.0,33.2008,33.2084,33.17,33.1777,31926.0
2016-07-20 12:15:00,43.21,43.28,43.19,43.28,103436.0,33.1777,33.2315,33.1624,33.2315,103436.0
2016-07-20 12:20:00,43.27,43.35,43.27,43.35,18671.0,33.2238,33.2852,33.2238,33.2852,18671.0
2016-07-20 12:25:00,43.36,43.39,43.35,43.39,12791.0,33.2929,33.3159,33.2852,33.3159,12791.0
2016-07-20 12:30:00,43.39,43.4,43.37,43.38,19696.0,33.3159,33.3236,33.3006,33.3083,19696.0
2016-07-20 12:35:00,43.38,43.42,43.38,43.42,8889.0,33.3083,33.339,33.3083,33.339,8889.0
2016-07-20 12:40:00,43.42,43.44,43.38,43.39,23904.0,33.339,33.3543,33.3083,33.3159,23904.0
2016-07-20 12:45:00,43.39,43.39,43.33,43.35,38901.0,33.3159,33.3159,33.2699,33.2852,38901.0
2016-07-20 12:50:00,43.34,43.39,43.32,43.39,18361.0,33.2775,33.3159,33.2622,33.3159,18361.0
2016-07-20 12:55:00,43.39,43.4,43.38,43.39,8433.0,33.3159,33.3236,33.3083,33.3159,8433.0
2016-07-20 13:00:00,43.39,43.4,43.38,43.38,11662.0,33.3159,33.3236,33.3083,33.3083,11662.0
2016-07-20 13:05:00,43.39,43.4,43.38,43.39,14811.0,33.3159,33.3236,33.3083,33.3159,14811.0
2016-07-20 13:10:00,43.39,43.4,43.38,43.38,7391.0,33.3159,33.3236,33.3083,33.3083,7391.0
2016-07-20 13:15:00,43.39,43.42,43.38,43.42,21784.0,33.3159,33.339,33.3083,33.339,21784.0
2016-07-20 13:20:00,43.41,43.45,43.4,43.45,21870.0,33.3313,33.362,33.3236,33.362,21870.0
2016-07-20 13:25:00,43.45,43.48,43.44,43.46,9461.0,33.362,33.385,33.3543,33.3697,9461.0
2016-07-20 13:30:00,43.46,43.48,43.46,43.47,16389.0,33.3697,33.385,33.3697,33.3774,16389.0
2016-07-20 13:35:00,43.46,43.46,43.4,43.42,17712.0,33.3697,33.3697,33.3236,33.339,17712.0
2016-07-20 13:40:00,43.43,43.45,43.42,43.44,14599.0,33.3466,33.362,33.339,33.3543,14599.0
2016-07-20 13:45:00,43.45,43.46,43.43,43.46,4202.0,33.362,33.3697,33.3466,33.3697,4202.0
2016-07-20 13:50:00,43.47,43.47,43.45,43.46,9736.0,33.3774,33.3774,33.362,33.3697,9736.0
2016-07-20 13:55:00,43.46,43.48,43.45,43.45,10858.0,33.3697,33.385,33.362,33.362,10858.0
2016-07-20 14:00:00,43.46,43.46,43.44,43.45,17670.0,33.3697,33.3697,33.3543,33.362,17670.0
2016-07-20 14:05:00,43.46,43.47,43.44,43.45,16381.0,33.3697,33.3774,33.3543,33.362,16381.0
2016-07-20 14:10:00,43.45,43.47,43.44,43.45,9900.0,33.362,33.3774,33.3543,33.362,9900.0
2016-07-20 14:15:00,43.46,43.49,43.44,43.44,17226.0,33.3697,33.3927,33.3543,33.3543,17226.0
2016-07-20 14:20:00,43.45,43.48,43.44,43.45,15847.0,33.362,33.385,33.3543,33.362,15847.0
2016-07-20 14:25:00,43.45,43.47,43.45,43.46,9820.0,33.362,33.3774,33.362,33.3697,9820.0
2016-07-20 14:30:00,43.45,43.46,43.4,43.42,30881.0,33.362,33.3697,33.3236,33.339,30881.0
2016-07-20 14:35:00,43.42,43.42,43.38,43.39,14780.0,33.339,33.339,33.3083,33.3159,14780.0
2016-07-20 14:40:00,43.38,43.39,43.37,43.38,22546.0,33.3083,33.3159,33.3006,33.3083,22546.0
2016-07-20 14:45:00,43.38,43.45,43.38,43.45,12502.0,33.3083,33.362,33.3083,33.362,12502.0
2016-07-20 14:50:00,43.45,43.47,43.43,43.47,14961.0,33.362,33.3774,33.3466,33.3774,14961.0
2016-07-20 14:55:00,43.46,43.48,43.43,43.43,19795.0,33.3697,33.385,33.3466,33.3466,19795.0
2016-07-20 15:00:00,43.43,43.45,43.42,43.43,18358.0,33.3466,33.362,33.339,33.3466,18358.0
2016-07-20 15:05:00,43.43,43.44,43.4,43.4,20957.0,33.3466,33.3543,33.3236,33.3236,20957.0
2016-07-20 15:10:00,43.4,43.41,43.39,43.4,21227.0,33.3236,33.3313,33.3159,33.3236,21227.0
2016-07-20 15:15:00,43.41,43.41,43.39,43.41,18865.0,33.3313,33.3313,33.3159,33.3313,18865.0
2016-07-20 15:20:00,43.41,43.42,43.36,43.39,54591.0,33.3313,33.339,33.2929,33.3159,54591.0
2016-07-20 15:25:00,43.4,43.41,43.38,43.39,25958.0,33.3236,33.3313,33.3083,33.3159,25958.0
2016-07-20 15:30:00,43.4,43.41,43.4,43.41,19275.0,33.3236,33.3313,33.3236,33.3313,19275.0
2016-07-20 15:35:00,43.41,43.42,43.4,43.4,39851.0,33.3313,33.339,33.3236,33.3236,39851.0
2016-07-20 15:40:00,43.41,43.42,43.4,43.41,40189.0,33.3313,33.339,33.3236,33.3313,40189.0
2016-07-20 15:45:00,43.41,43.42,43.41,43.41,52361.0,33.3313,33.339,33.3313,33.3313,52361.0
2016-07-20 15:50:00,43.41,43.45,43.4,43.45,75837.0,33.3313,33.362,33.3236,33.362,75837.0
2016-07-20 15:55:00,43.44,43.45,43.39,43.39,137211.0,33.3543,33.362,33.3159,33.3159,137211.0
2016-07-21 09:30:00,43.35,43.58,43.3,43.45,40665.0,33.2852,33.4618,33.2468,33.362,40665.0
2016-07-21 09:35:00,43.47,43.54,43.44,43.5,25600.0,33.3774,33.4311,33.3543,33.4004,25600.0
2016-07-21 09:40:00,43.5,43.68,43.5,43.68,19569.0,33.4004,33.5386,33.4004,33.5386,19569.0
2016-07-21 09:45:00,43.69,43.83,43.68,43.8,31761.0,33.5463,33.6538,33.5386,33.6307,31761.0
2016-07-21 09:50:00,43.78,43.82,43.76,43.81,24777.0,33.6154,33.6461,33.6,33.6384,24777.0
2016-07-21 09:55:00,43.8,43.82,43.67,43.67,16733.0,33.6307,33.6461,33.5309,33.5309,16733.0
2016-07-21 10:00:00,43.68,43.77,43.67,43.77,21160.0,33.5386,33.6077,33.5309,33.6077,21160.0
2016-07-21 10:05:00,43.77,43.81,43.71,43.73,24010.0,33.6077,33.6384,33.5616,33.577,24010.0
2016-07-21 10:10:00,43.72,43.87,43.72,43.82,24116.0,33.5693,33.6845,33.5693,33.6461,24116.0
2016-07-21 10:15:00,43.81,43.84,43.79,43.8,18166.0,33.6384,33.6615,33.6231,33.6307,18166.0
2016-07-21 10:20:00,43.8,43.81,43.68,43.68,16273.0,33.6307,33.6384,33.5386,33.5386,16273.0
2016-07-21 10:25:00,43.67,43.74,43.64,43.73,13750.0,33.5309,33.5847,33.5079,33.577,13750.0
2016-07-21 10:30:00,43.75,43.75,43.68,43.74,22828.0,33.5924,33.5924,33.5386,33.5847,22828.0
2016-07-21 10:35:00,43.73,43.74,43.7,43.7,13182.0,33.577,33.5847,33.554,33.554,13182.0
2016-07-21 10:40:00,43.71,43.73,43.68,43.72,10302.0,33.5616,33.577,33.5386,33.5693,10302.0
2016-07-21 10:45:00,43.73,43.74,43.7,43.72,10753.0,33.577,33.5847,33.554,33.5693,10753.0
2016-07-21 10:50:00,43.72,43.74,43.68,43.68,17747.0,33.5693,33.5847,33.5386,33.5386,17747.0
2016-07-21 10:55:00,43.68,43.71,43.67,43.71,9114.0,33.5386,33.5616,33.5309,33.5616,9114.0
2016-07-21 11:00:00,43.71,43.71,43.64,43.65,20951.0,33.5616,33.5616,33.5079,33.5156,20951.0
2016-07-21 11:05:00,43.66,43.67,43.63,43.64,13855.0,33.5232,33.5309,33.5002,33.5079,13855.0
2016-07-21 11:10:00,43.63,43.65,43.62,43.63,15233.0,33.5002,33.5156,33.4925,33.5002,15233.0
2016-07-21 11:15:00,43.64,43.64,43.61,43.61,15165.0,33.5079,33.5079,33.4849,33.4849,15165.0
2016-07-21 11:20:00,43.6,43.62,43.6,43.61,14191.0,33.4772,33.4925,33.4772,33.4849,14191.0
2016-07-21 11:25:00,43.6,43.66,43.6,43.63,15936.0,33.4772,33.5232,33.4772,33.5002,15936.0
2016-07-21 11:30:00,43.62,43.62,43.57,43.57,17083.0,33.4925,33.4925,33.4541,33.4541,17083.0
2016-07-21 11:35:00,43.57,43.57,43.56,43.57,8652.0,33.4541,33.4541,33.4465,33.4541,8652.0
2016-07-21 11:40:00,43.56,43.56,43.53,43.56,28867.0,33.4465,33.4465,33.4234,33.4465,28867.0
2016-07-21 11:45:00,43.56,43.56,43.5,43.52,15970.0,33.4465,33.4465,33.4004,33.4158,15970.0
2016-07-21 11:50:00,43.51,43.51,43.46,43.51,14546.0,33.4081,33.4081,33.3697,33.4081,14546.0
2016-07-21 11:55:00,43.51,43.54,43.51,43.54,7616.0,33.4081,33.4311,33.4081,33.4311,7616.0
2016-07-21 12:00:00,43.53,43.53,43.49,43.5,7076.0,33.4234,33.4234,33.3927,33.4004,7076.0
2016-07-21 12:05:00,43.5,43.51,43.48,43.48,6822.0,33.4004,33.4081,33.385,33.385,6822.0
2016-07-21 12:10:00,43.48,43.51,43.48,43.5,8823.0,33.385,33.4081,33.385,33.4004,8823.0
2016-07-21 12:15:00,43.5,43.52,43.47,43.47,12299.0,33.4004,33.4158,33.3774,33.3774,12299.0
2016-07-21 12:20:00,43.47,43.47,43.39,43.39,21606.0,33.3774,33.3774,33.3159,33.3159,21606.0
2016-07-21 12:25:00,43.4,43.44,43.39,43.43,12621.0,33.3236,33.3543,33.3159,33.3466,12621.0
2016-07-21 12:30:00,43.43,43.44,43.42,43.44,2956.0,33.3466,33.3543,33.339,33.3543,2956.0
2016-07-21 12:35:00,43.43,43.45,43.42,43.45,5412.0,33.3466,33.362,33.339,33.362,5412.0
2016-07-21 12:40:00,43.45,43.45,43.42,43.42,8072.0,33.362,33.362,33.339,33.339,8072.0
2016-07-21 12:45:00,43.41,43.42,43.4,43.41,8999.0,33.3313,33.339,33.3236,33.3313,8999.0
2016-07-21 12:50:00,43.4,43.41,43.38,43.4,12429.0,33.3236,33.3313,33.3083,33.3236,12429.0
2016-07-21 12:55:00,43.4,43.42,43.4,43.41,8108.0,33.3236,33.339,33.3236,33.3313,8108.0
2016-07-21 13:00:00,43.41,43.41,43.36,43.37,14275.0,33.3313,33.3313,33.2929,33.3006,14275.0
2016-07-21 13:05:00,43.37,43.37,43.33,43.34,15968.0,33.3006,33.3006,33.2699,33.2775,15968.0
2016-07-21 13:10:00,43.34,43.36,43.32,43.36,19830.0,33.2775,33.2929,33.2622,33.2929,19830.0
2016-07-21 13:15:00,43.37,43.38,43.35,43.38,9185.0,33.3006,33.3083,33.2852,33.3083,9185.0
2016-07-21 13:20:00,43.38,43.4,43.37,43.37,13573.0,33.3083,33.3236,33.3006,33.3006,13573.0
2016-07-21 13:25:00,43.37,43.4,43.37,43.4,14137.0,33.3006,33.3236,33.3006,33.3236,14137.0
2016-07-21 13:30:00,43.39,43.39,43.33,43.36,15058.0,33.3159,33.3159,33.2699,33.2929,15058.0
2016-07-21 13:35:00,43.35,43.35,43.31,43.31,8031.0,33.2852,33.2852,33.2545,33.2545,8031.0
2016-07-21 13:40:00,43.31,43.33,43.3,43.3,10788.0,33.2545,33.2699,33.2468,33.2468,10788.0
2016-07-21 13:45:00,43.31,43.31,43.24,43.25,33732.0,33.2545,33.2545,33.2008,33.2084,33732.0
2016-07-21 13:50:00,43.25,43.26,43.21,43.21,19115.0,33.2084,33.2161,33.1777,33.1777,19115.0
2016-07-21 13:55:00,43.21,43.26,43.21,43.26,14228.0,33.1777,33.2161,33.1777,33.2161,14228.0
2016-07-21 14:00:00,43.25,43.25,43.2,43.24,51411.0,33.2084,33.2084,33.17,33.2008,51411.0
2016-07-21 14:05:00,43.24,43.31,43.21,43.29,38823.0,33.2008,33.2545,33.1777,33.2392,38823.0
2016-07-21 14:10:00,43.28,43.28,43.24,43.27,8741.0,33.2315,33.2315,33.2008,33.2238,8741.0
2016-07-21 14:15:00,43.28,43.29,43.26,43.29,12247.0,33.2315,33.2392,33.2161,33.2392,12247.0
2016-07-21 14:20:00,43.29,43.3,43.28,43.3,47350.0,33.2392,33.2468,33.2315,33.2468,47350.0
2016-07-21 14:25:00,43.29,43.3,43.25,43.27,26082.0,33.2392,33.2468,33.2084,33.2238,26082.0
2016-07-21 14:30:00,43.27,43.29,43.26,43.26,29263.0,33.2238,33.2392,33.2161,33.2161,29263.0
2016-07-21 14:35:00,43.26,43.28,43.25,43.27,42463.0,33.2161,33.2315,33.2084,33.2238,42463.0
2016-07-21 14:40:00,43.27,43.29,43.26,43.27,21856.0,33.2238,33.2392,33.2161,33.2238,21856.0
2016-07-21 14:45:00,43.27,43.29,43.27,43.28,25938.0,33.2238,33.2392,33.2238,33.2315,25938.0
2016-07-21 14:50:00,43.27,43.28,43.25,43.28,47160.0,33.2238,33.2315,33.2084,33.2315,47160.0
2016-07-21 14:55:00,43.27,43.28,43.26,43.27,17199.0,33.2238,33.2315,33.2161,33.2238,17199.0
2016-07-21 15:00:00,43.27,43.29,43.26,43.28,16436.0,33.2238,33.2392,33.2161,33.2315,16436.0
2016-07-21 15:05:00,43.27,43.28,43.23,43.24,33534.0,33.2238,33.2315,33.1931,33.2008,33534.0
2016-07-21 15:10:00,43.24,43.24,43.22,43.24,19368.0,33.2008,33.2008,33.1854,33.2008,19368.0
2016-07-21 15:15:00,43.24,43.25,43.23,43.25,17211.0,33.2008,33.2084,33.1931,33.2084,17211.0
2016-07-21 15:20:00,43.26,43.3,43.25,43.3,24684.0,33.2161,33.2468,33.2084,33.2468,24684.0
2016-07-21 15:25:00,43.3,43.34,43.3,43.31,44257.0,33.2468,33.2775,33.2468,33.2545,44257.0
2016-07-21 15:30:00,43.31,43.31,43.25,43.29,151663.0,33.2545,33.2545,33.2084,33.2392,151663.0
2016-07-21 15:35:00,43.3,43.3,43.24,43.25,102182.0,33.2468,33.2468,33.2008,33.2084,102182.0
2016-07-21 15:40:00,43.26,43.3,43.25,43.27,46587.0,33.2161,33.2468,33.2084,33.2238,46587.0
2016-07-21 15:45:00,43.27,43.34,43.27,43.3,65074.0,33.2238,33.2775,33.2238,33.2468,65074.0
2016-07-21 15:50:00,43.31,43.35,43.29,43.34,87313.0,33.2545,33.2852,33.2392,33.2775,87313.0
2016-07-21 15:55:00,43.35,43.4,43.34,43.38,120367.0,33.2852,33.3236,33.2775,33.3083,120367.0
2016-07-22 09:30:00,43.4,43.6,43.35,43.54,37178.0,33.3236,33.4772,33.2852,33.4311,37178.0
2016-07-22 09:35:00,43.55,43.6,43.43,43.46,17738.0,33.4388,33.4772,33.3466,33.3697,17738.0
2016-07-22 09:40:00,43.44,43.49,43.41,43.41,16629.0,33.3543,33.3927,33.3313,33.3313,16629.0
2016-07-22 09:45:00,43.4,43.46,43.35,43.36,33432.0,33.3236,33.3697,33.2852,33.2929,33432.0
2016-07-22 09:50:00,43.35,43.37,43.27,43.32,67869.0,33.2852,33.3006,33.2238,33.2622,67869.0
2016-07-22 09:55:00,43.32,43.32,43.26,43.28,36899.0,33.2622,33.2622,33.2161,33.2315,36899.0
2016-07-22 10:00:00,43.27,43.42,43.27,43.39,23632.0,33.2238,33.339,33.2238,33.3159,23632.0
2016-07-22 10:05:00,43.39,43.44,43.38,43.42,15349.0,33.3159,33.3543,33.3083,33.339,15349.0
2016-07-22 10:10:00,43.43,43.47,43.41,43.46,12441.0,33.3466,33.3774,33.3313,33.3697,12441.0
2016-07-22 10:15:00,43.46,43.49,43.45,43.46,9852.0,33.3697,33.3927,33.362,33.3697,9852.0
2016-07-22 10:20:00,43.46,43.56,43.46,43.56,12448.0,33.3697,33.4465,33.3697,33.4465,12448.0
2016-07-22 10:25:00,43.57,43.62,43.56,43.58,27727.0,33.4541,33.4925,33.4465,33.4618,27727.0
2016-07-22 10:30:00,43.59,43.66,43.56,43.65,26094.0,33.4695,33.5232,33.4465,33.5156,26094.0
2016-07-22 10:35:00,43.64,43.65,43.61,43.62,15472.0,33.5079,33.5156,33.4849,33.4925,15472.0
2016-07-22 10:40:00,43.62,43.67,43.6,43.67,16672.0,33.4925,33.5309,33.4772,33.5309,16672.0
2016-07-22 10:45:00,43.67,43.72,43.67,43.72,10637.0,33.5309,33.5693,33.5309,33.5693,10637.0
2016-07-22 10:50:00,43.72,43.8,43.71,43.8,37492.0,33.5693,33.6307,33.5616,33.6307,37492.0
2016-07-22 10:55:00,43.79,43.79,43.72,43.74,18886.0,33.6231,33.6231,33.5693,33.5847,18886.0
2016-07-22 11:00:00,43.74,43.77,43.72,43.73,14191.0,33.5847,33.6077,33.5693,33.577,14191.0
2016-07-22 11:05:00,43.72,43.73,43.68,43.7,10712.0,33.5693,33.577,33.5386,33.554,10712.0
2016-07-22 11:10:00,43.69,43.73,43.68,43.7,30131.0,33.5463,33.577,33.5386,33.554,30131.0
2016-07-22 11:15:00,43.69,43.7,43.62,43.63,15737.0,33.5463,33.554,33.4925,33.5002,15737.0
2016-07-22 11:20:00,43.64,43.64,43.6,43.6,7068.0,33.5079,33.5079,33.4772,33.4772,7068.0
2016-07-22 11:25:00,43.6,43.61,43.56,43.56,11021.0,33.4772,33.4849,33.4465,33.4465,11021.0
2016-07-22 11:30:00,43.56,43.63,43.55,43.62,17837.0,33.4465,33.5002,33.4388,33.4925,17837.0
2016-07-22 11:35:00,43.62,43.64,43.6,43.64,15307.0,33.4925,33.5079,33.4772,33.5079,15307.0
2016-07-22 11:40:00,43.64,43.69,43.63,43.67,12278.0,33.5079,33.5463,33.5002,33.5309,12278.0
2016-07-22 11:45:00,43.66,43.72,43.66,43.71,12023.0,33.5232,33.5693,33.5232,33.5616,12023.0
2016-07-22 11:50:00,43.71,43.76,43.69,43.76,26564.0,33.5616,33.6,33.5463,33.6,26564.0
2016-07-22 11:55:00,43.77,43.77,43.7,43.71,14833.0,33.6077,33.6077,33.554,33.5616,14833.0
2016-07-22 12:00:00,43.72,43.73,43.69,43.7,21833.0,33.5693,33.577,33.5463,33.554,21833.0
2016-07-22 12:05:00,43.71,43.74,43.7,43.7,25662.0,33.5616,33.5847,33.554,33.554,25662.0
2016-07-22 12:10:00,43.69,43.69,43.66,43.67,7834.0,33.5463,33.5463,33.5232,33.5309,7834.0
2016-07-22 12:15:00,43.66,43.67,43.64,43.65,12853.0,33.5232,33.5309,33.5079,33.5156,12853.0
2016-07-22 12:20:00,43.65,43.66,43.63,43.65,10001.0,33.5156,33.5232,33.5002,33.5156,10001.0
2016-07-22 12:25:00,43.65,43.67,43.64,43.65,12269.0,33.5156,33.5309,33.5079,33.5156,12269.0
2016-07-22 12:30:00,43.65,43.66,43.64,43.65,8317.0,33.5156,33.5232,33.5079,33.5156,8317.0
2016-07-22 12:35:00,43.65,43.65,43.63,43.64,8720.0,33.5156,33.5156,33.5002,33.5079,8720.0
2016-07-22 12:40:00,43.65,43.65,43.63,43.65,9773.0,33.5156,33.5156,33.5002,33.5156,9773.0
2016-07-22 12:45:00,43.65,43.69,43.64,43.69,19312.0,33.5156,33.5463,33.5079,33.5463,19312.0
2016-07-22 12:50:00,43.69,43.7,43.68,43.69,6251.0,33.5463,33.554,33.5386,33.5463,6251.0
2016-07-22 12:55:00,43.69,43.73,43.69,43.71,14400.0,33.5463,33.577,33.5463,33.5616,14400.0
2016-07-22 13:00:00,43.71,43.72,43.7,43.71,10725.0,33.5616,33.5693,33.554,33.5616,10725.0
2016-07-22 13:05:00,43.7,43.71,43.68,43.68,15602.0,33.554,33.5616,33.5386,33.5386,15602.0
2016-07-22 13:10:00,43.69,43.69,43.65,43.66,6750.0,33.5463,33.5463,33.5156,33.5232,6750.0
2016-07-22 13:15:00,43.66,43.67,43.64,43.65,14195.0,33.5232,33.5309,33.5079,33.5156,14195.0
2016-07-22 13:20:00,43.65,43.65,43.62,43.64,16705.0,33.5156,33.5156,33.4925,33.5079,16705.0
2016-07-22 13:25:00,43.63,43.66,43.61,43.65,44281.0,33.5002,33.5232,33.4849,33.5156,44281.0
2016-07-22 13:30:00,43.64,43.65,43.62,43.62,4624.0,33.5079,33.5156,33.4925,33.4925,4624.0
2016-07-22 13:35:00,43.62,43.63,43.6,43.6,10959.0,33.4925,33.5002,33.4772,33.4772,10959.0
2016-07-22 13:40:00,43.6,43.61,43.6,43.6,2400.0,33.4772,33.4849,33.4772,33.4772,2400.0
2016-07-22 13:45:00,43.6,43.61,43.6,43.61,6100.0,33.4772,33.4849,33.4772,33.4849,6100.0
2016-07-22 13:50:00,43.61,43.66,43.6,43.66,17758.0,33.4849,33.5232,33.4772,33.5232,17758.0
2016-07-22 13:55:00,43.66,43.66,43.64,43.65,11427.0,33.5232,33.5232,33.5079,33.5156,11427.0
2016-07-22 14:00:00,43.64,43.65,43.62,43.63,8028.0,33.5079,33.5156,33.4925,33.5002,8028.0
2016-07-22 14:05:00,43.63,43.68,43.62,43.67,18579.0,33.5002,33.5386,33.4925,33.5309,18579.0
2016-07-22 14:10:00,43.67,43.68,43.67,43.68,3944.0,33.5309,33.5386,33.5309,33.5386,3944.0
2016-07-22 14:15:00,43.67,43.68,43.67,43.67,9079.0,33.5309,33.5386,33.5309,33.5309,9079.0
2016-07-22 14:20:00,43.67,43.68,43.65,43.65,7496.0,33.5309,33.5386,33.5156,33.5156,7496.0
2016-07-22 14:25:00,43.65,43.68,43.65,43.67,12183.0,33.5156,33.5386,33.5156,33.5309,12183.0
2016-07-22 14:30:00,43.66,43.67,43.66,43.66,4500.0,33.5232,33.5309,33.5232,33.5232,4500.0
2016-07-22 14:35:00,43.66,43.68,43.66,43.66,13306.0,33.5232,33.5386,33.5232,33.5232,13306.0
2016-07-22 14:40:00,43.67,43.68,43.66,43.68,13091.0,33.5309,33.5386,33.5232,33.5386,13091.0
2016-07-22 14:45:00,43.68,43.68,43.66,43.66,13282.0,33.5386,33.5386,33.5232,33.5232,13282.0
2016-07-22 14:50:00,43.66,43.67,43.65,43.66,5604.0,33.5232,33.5309,33.5156,33.5232,5604.0
2016-07-22 14:55:00,43.65,43.66,43.64,43.64,10329.0,33.5156,33.5232,33.5079,33.5079,10329.0
2016-07-22 15:00:00,43.64,43.64,43.63,43.64,3321.0,33.5079,33.5079,33.5002,33.5079,3321.0
2016-07-22 15:05:00,43.64,43.64,43.61,43.61,11943.0,33.5079,33.5079,33.4849,33.4849,11943.0
2016-07-22 15:10:00,43.61,43.64,43.61,43.63,20488.0,33.4849,33.5079,33.4849,33.5002,20488.0
2016-07-22 15:15:00,43.63,43.64,43.61,43.64,11692.0,33.5002,33.5079,33.4849,33.5079,11692.0
2016-07-22 15:20:00,43.64,43.67,43.63,43.65,20528.0,33.5079,33.5309,33.5002,33.5156,20528.0
2016-07-22 15:25:00,43.66,43.7,43.66,43.67,25524.0,33.5232,33.554,33.5232,33.5309,25524.0
2016-07-22 15:30:00,43.67,43.69,43.66,43.68,17602.0,33.5309,33.5463,33.5232,33.5386,17602.0
2016-07-22 15:35:00,43.67,43.69,43.67,43.69,13661.0,33.5309,33.5463,33.5309,33.5463,13661.0
2016-07-22 15:40:00,43.69,43.7,43.68,43.7,19220.0,33.5463,33.554,33.5386,33.554,19220.0
2016-07-22 15:45:00,43.7,43.72,43.69,43.72,43024.0,33.554,33.5693,33.5463,33.5693,43024.0
2016-07-22 15:50:00,43.72,43.72,43.67,43.69,51466.0,33.5693,33.5693,33.5309,33.5463,51466.0
2016-07-22 15:55:00,43.69,43.72,43.68,43.72,150114.0,33.5463,33.5693,33.5386,33.5693,150114.0
2016-07-25 09:30:00,43.61,43.74,43.51,43.63,35838.0,33.4849,33.5847,33.4081,33.5002,35838.0
2016-07-25 09:35:00,43.63,43.75,43.63,43.74,8561.0,33.5002,33.5924,33.5002,33.5847,8561.0
2016-07-25 09:40:00,43.72,43.79,43.69,43.75,17403.0,33.5693,33.6231,33.5463,33.5924,17403.0
2016-07-25 09:45:00,43.74,43.74,43.59,43.59,12409.0,33.5847,33.5847,33.4695,33.4695,12409.0
2016-07-25 09:50:00,43.58,43.61,43.57,43.58,10886.0,33.4618,33.4849,33.4541,33.4618,10886.0
2016-07-25 09:55:00,43.58,43.66,43.57,43.66,21803.0,33.4618,33.5232,33.4541,33.5232,21803.0
2016-07-25 10:00:00,43.66,43.66,43.54,43.61,22616.0,33.5232,33.5232,33.4311,33.4849,22616.0
2016-07-25 10:05:00,43.61,43.62,43.57,43.58,13275.0,33.4849,33.4925,33.4541,33.4618,13275.0
2016-07-25 10:10:00,43.58,43.61,43.55,43.58,18806.0,33.4618,33.4849,33.4388,33.4618,18806.0
2016-07-25 10:15:00,43.58,43.62,43.54,43.59,17567.0,33.4618,33.4925,33.4311,33.4695,17567.0
2016-07-25 10:20:00,43.59,43.64,43.58,43.62,26456.0,33.4695,33.5079,33.4618,33.4925,26456.0
2016-07-25 10:25:00,43.63,43.71,43.62,43.7,16596.0,33.5002,33.5616,33.4925,33.554,16596.0
2016-07-25 10:30:00,43.69,43.7,43.64,43.64,14434.0,33.5463,33.554,33.5079,33.5079,14434.0
2016-07-25 10:35:00,43.64,43.66,43.62,43.64,19674.0,33.5079,33.5232,33.4925,33.5079,19674.0
2016-07-25 10:40:00,43.63,43.66,43.58,43.58,16905.0,33.5002,33.5232,33.4618,33.4618,16905.0
2016-07-25 10:45:00,43.58,43.64,43.58,43.61,20061.0,33.4618,33.5079,33.4618,33.4849,20061.0
2016-07-25 10:50:00,43.61,43.67,43.6,43.67,14857.0,33.4849,33.5309,33.4772,33.5309,14857.0
2016-07-25 10:55:00,43.68,43.69,43.66,43.69,21673.0,33.5386,33.5463,33.5232,33.5463,21673.0
2016-07-25 11:00:00,43.69,43.7,43.6,43.6,18500.0,33.5463,33.554,33.4772,33.4772,18500.0
2016-07-25 11:05:00,43.6,43.62,43.52,43.52,14368.0,33.4772,33.4925,33.4158,33.4158,14368.0
2016-07-25 11:10:00,43.52,43.59,43.52,43.59,18211.0,33.4158,33.4695,33.4158,33.4695,18211.0
2016-07-25 11:15:00,43.58,43.58,43.56,43.58,8276.0,33.4618,33.4618,33.4465,33.4618,8276.0
2016-07-25 11:20:00,43.58,43.63,43.55,43.61,11201.0,33.4618,33.5002,33.4388,33.4849,11201.0
2016-07-25 11:25:00,43.62,43.65,43.58,43.61,12893.0,33.4925,33.5156,33.4618,33.4849,12893.0
2016-07-25 11:30:00,43.62,43.66,43.61,43.66,29479.0,33.4925,33.5232,33.4849,33.5232,29479.0
2016-07-25 11:35:00,43.66,43.66,43.58,43.59,12542.0,33.5232,33.5232,33.4618,33.4695,12542.0
2016-07-25 11:40:00,43.58,43.59,43.55,43.57,8549.0,33.4618,33.4695,33.4388,33.4541,8549.0
2016-07-25 11:45:00,43.58,43.62,43.57,43.6,9825.0,33.4618,33.4925,33.4541,33.4772,9825.0
2016-07-25 11:50:00,43.6,43.65,43.59,43.63,12069.0,33.4772,33.5156,33.4695,33.5002,12069.0
2016-07-25 11:55:00,43.65,43.65,43.59,43.59,8600.0,33.5156,33.5156,33.4695,33.4695,8600.0
2016-07-25 12:00:00,43.6,43.61,43.57,43.58,16527.0,33.4772,33.4849,33.4541,33.4618,16527.0
2016-07-25 12:05:00,43.58,43.58,43.53,43.53,12507.0,33.4618,33.4618,33.4234,33.4234,12507.0
2016-07-25 12:10:00,43.53,43.56,43.53,43.53,10508.0,33.4234,33.4465,33.4234,33.4234,10508.0
2016-07-25 12:15:00,43.51,43.52,43.5,43.51,3200.0,33.4081,33.4158,33.4004,33.4081,3200.0
2016-07-25 12:20:00,43.51,43.56,43.5,43.52,12741.0,33.4081,33.4465,33.4004,33.4158,12741.0
2016-07-25 12:25:00,43.53,43.56,43.53,43.56,4486.0,33.4234,33.4465,33.4234,33.4465,4486.0
2016-07-25 12:30:00,43.56,43.57,43.52,43.52,9019.0,33.4465,33.4541,33.4158,33.4158,9019.0
2016-07-25 12:35:00,43.52,43.54,43.51,43.52,7500.0,33.4158,33.4311,33.4081,33.4158,7500.0
2016-07-25 12:40:00,43.53,43.55,43.52,43.52,9218.0,33.4234,33.4388,33.4158,33.4158,9218.0
2016-07-25 12:45:00,43.53,43.56,43.53,43.55,9271.0,33.4234,33.4465,33.4234,33.4388,9271.0
2016-07-25 12:50:00,43.56,43.6,43.56,43.58,8597.0,33.4465,33.4772,33.4465,33.4618,8597.0
2016-07-25 12:55:00,43.57,43.59,43.57,43.59,6000.0,33.4541,33.4695,33.4541,33.4695,6000.0
2016-07-25 13:00:00,43.58,43.58,43.57,43.58,13129.0,33.4618,33.4618,33.4541,33.4618,13129.0
2016-07-25 13:05:00,43.56,43.57,43.52,43.52,17148.0,33.4465,33.4541,33.4158,33.4158,17148.0
2016-07-25 13:10:00,43.52,43.53,43.5,43.5,10685.0,33.4158,33.4234,33.4004,33.4004,10685.0
2016-07-25 13:15:00,43.51,43.52,43.5,43.51,9728.0,33.4081,33.4158,33.4004,33.4081,9728.0
2016-07-25 13:20:00,43.51,43.52,43.5,43.52,6889.0,33.4081,33.4158,33.4004,33.4158,6889.0
2016-07-25 13:25:00,43.52,43.56,43.51,43.53,15415.0,33.4158,33.4465,33.4081,33.4234,15415.0
2016-07-25 13:30:00,43.54,43.56,43.54,43.55,11519.0,33.4311,33.4465,33.4311,33.4388,11519.0
2016-07-25 13:35:00,43.55,43.56,43.54,43.55,6499.0,33.4388,33.4465,33.4311,33.4388,6499.0
2016-07-25 13:40:00,43.55,43.55,43.51,43.51,11202.0,33.4388,33.4388,33.4081,33.4081,11202.0
2016-07-25 13:45:00,43.51,43.55,43.51,43.54,12347.0,33.4081,33.4388,33.4081,33.4311,12347.0
2016-07-25 13:50:00,43.54,43.6,43.54,43.59,21665.0,33.4311,33.4772,33.4311,33.4695,21665.0
2016-07-25 13:55:00,43.6,43.6,43.57,43.57,8673.0,33.4772,33.4772,33.4541,33.4541,8673.0
2016-07-25 14:00:00,43.58,43.61,43.57,43.59,15981.0,33.4618,33.4849,33.4541,33.4695,15981.0
2016-07-25 14:05:00,43.58,43.6,43.57,43.59,11744.0,33.4618,33.4772,33.4541,33.4695,11744.0
2016-07-25 14:10:00,43.59,43.6,43.57,43.57,9526.0,33.4695,33.4772,33.4541,33.4541,9526.0
2016-07-25 14:15:00,43.58,43.58,43.56,43.58,10794.0,33.4618,33.4618,33.4465,33.4618,10794.0
2016-07-25 14:20:00,43.57,43.59,43.56,43.59,15255.0,33.4541,33.4695,33.4465,33.4695,15255.0
2016-07-25 14:25:00,43.59,43.61,43.58,43.59,18893.0,33.4695,33.4849,33.4618,33.4695,18893.0
2016-07-25 14:30:00,43.59,43.61,43.59,43.6,9180.0,33.4695,33.4849,33.4695,33.4772,9180.0
2016-07-25 14:35:00,43.6,43.61,43.59,43.6,14701.0,33.4772,33.4849,33.4695,33.4772,14701.0
2016-07-25 14:40:00,43.6,43.61,43.59,43.59,5967.0,33.4772,33.4849,33.4695,33.4695,5967.0
2016-07-25 14:45:00,43.59,43.63,43.59,43.62,14568.0,33.4695,33.5002,33.4695,33.4925,14568.0
2016-07-25 14:50:00,43.63,43.64,43.62,43.63,13472.0,33.5002,33.5079,33.4925,33.5002,13472.0
2016-07-25 14:55:00,43.62,43.63,43.59,43.59,23110.0,33.4925,33.5002,33.4695,33.4695,23110.0
2016-07-25 15:00:00,43.59,43.61,43.58,43.58,22222.0,33.4695,33.4849,33.4618,33.4618,22222.0
2016-07-25 15:05:00,43.59,43.59,43.54,43.55,20105.0,33.4695,33.4695,33.4311,33.4388,20105.0
2016-07-25 15:10:00,43.55,43.55,43.54,43.55,7800.0,33.4388,33.4388,33.4311,33.4388,7800.0
2016-07-25 15:15:00,43.55,43.55,43.54,43.55,5540.0,33.4388,33.4388,33.4311,33.4388,5540.0
2016-07-25 15:20:00,43.55,43.57,43.53,43.57,33992.0,33.4388,33.4541,33.4234,33.4541,33992.0
2016-07-25 15:25:00,43.57,43.58,43.56,43.58,13170.0,33.4541,33.4618,33.4465,33.4618,13170.0
2016-07-25 15:30:00,43.57,43.61,43.57,43.59,32922.0,33.4541,33.4849,33.4541,33.4695,32922.0
2016-07-25 15:35:00,43.59,43.6,43.58,43.59,30378.0,33.4695,33.4772,33.4618,33.4695,30378.0
2016-07-25 15:40:00,43.6,43.6,43.59,43.59,21529.0,33.4772,33.4772,33.4695,33.4695,21529.0
2016-07-25 15:45:00,43.6,43.61,43.58,43.61,38602.0,33.4772,33.4849,33.4618,33.4849,38602.0
2016-07-25 15:50:00,43.61,43.61,43.56,43.57,59471.0,33.4849,33.4849,33.4465,33.4541,59471.0
2016-07-25 15:55:00,43.57,43.61,43.56,43.6,117052.0,33.4541,33.4849,33.4465,33.4772,117052.0
2016-07-26 09:30:00,43.64,43.96,43.63,43.96,58701.0,33.5079,33.7536,33.5002,33.7536,58701.0
2016-07-26 09:35:00,43.98,43.99,43.84,43.87,36578.0,33.769,33.7766,33.6615,33.6845,36578.0
2016-07-26 09:40:00,43.9,44.02,43.89,43.97,23437.0,33.7075,33.7997,33.6998,33.7613,23437.0
2016-07-26 09:45:00,43.98,44.02,43.95,43.96,46821.0,33.769,33.7997,33.7459,33.7536,46821.0
2016-07-26 09:50:00,43.97,44.02,43.93,43.98,37179.0,33.7613,33.7997,33.7306,33.769,37179.0
2016-07-26 09:55:00,43.98,44.0,43.94,44.0,17911.0,33.769,33.7843,33.7382,33.7843,17911.0
2016-07-26 10:00:00,44.0,44.0,43.95,44.0,32726.0,33.7843,33.7843,33.7459,33.7843,32726.0
2016-07-26 10:05:00,44.0,44.0,43.94,43.96,28724.0,33.7843,33.7843,33.7382,33.7536,28724.0
2016-07-26 10:10:00,43.97,44.0,43.94,43.98,35655.0,33.7613,33.7843,33.7382,33.769,35655.0
2016-07-26 10:15:00,43.98,44.0,43.97,44.0,28213.0,33.769,33.7843,33.7613,33.7843,28213.0
2016-07-26 10:20:00,44.0,44.05,44.0,44.04,30144.0,33.7843,33.8227,33.7843,33.815,30144.0
2016-07-26 10:25:00,44.04,44.07,44.03,44.04,34832.0,33.815,33.8381,33.8073,33.815,34832.0
2016-07-26 10:30:00,44.03,44.05,43.96,44.01,25206.0,33.8073,33.8227,33.7536,33.792,25206.0
2016-07-26 10:35:00,44.02,44.04,44.0,44.04,13334.0,33.7997,33.815,33.7843,33.815,13334.0
2016-07-26 10:40:00,44.05,44.05,44.02,44.04,17678.0,33.8227,33.8227,33.7997,33.815,17678.0
2016-07-26 10:45:00,44.04,44.07,44.04,44.06,16011.0,33.815,33.8381,33.815,33.8304,16011.0
2016-07-26 10:50:00,44.06,44.06,43.92,43.94,27331.0,33.8304,33.8304,33.7229,33.7382,27331.0
2016-07-26 10:55:00,43.94,43.95,43.88,43.88,18564.0,33.7382,33.7459,33.6922,33.6922,18564.0
2016-07-26 11:00:00,43.87,43.97,43.86,43.97,29601.0,33.6845,33.7613,33.6768,33.7613,29601.0
2016-07-26 11:05:00,43.96,43.99,43.94,43.98,39463.0,33.7536,33.7766,33.7382,33.769,39463.0
2016-07-26 11:10:00,43.98,43.99,43.89,43.91,25985.0,33.769,33.7766,33.6998,33.7152,25985.0
2016-07-26 11:15:00,43.92,43.97,43.91,43.96,17116.0,33.7229,33.7613,33.7152,33.7536,17116.0
2016-07-26 11:20:00,43.96,43.97,43.88,43.92,11957.0,33.7536,33.7613,33.6922,33.7229,11957.0
2016-07-26 11:25:00,43.92,43.96,43.92,43.95,17033.0,33.7229,33.7536,33.7229,33.7459,17033.0
2016-07-26 11:30:00,43.95,43.98,43.94,43.96,31700.0,33.7459,33.769,33.7382,33.7536,31700.0
2016-07-26 11:35:00,43.97,43.99,43.92,43.97,29424.0,33.7613,33.7766,33.7229,33.7613,29424.0
2016-07-26 11:40:00,43.97,44.0,43.95,43.99,13596.0,33.7613,33.7843,33.7459,33.7766,13596.0
2016-07-26 11:45:00,43.98,44.01,43.97,43.99,29885.0,33.769,33.792,33.7613,33.7766,29885.0
2016-07-26 11:50:00,43.98,44.05,43.98,44.04,13611.0,33.769,33.8227,33.769,33.815,13611.0
2016-07-26 11:55:00,44.04,44.05,44.0,44.01,14604.0,33.815,33.8227,33.7843,33.792,14604.0
2016-07-26 12:00:00,44.02,44.04,44.01,44.04,9016.0,33.7997,33.815,33.792,33.815,9016.0
2016-07-26 12:05:00,44.04,44.05,44.02,44.02,15083.0,33.815,33.8227,33.7997,33.7997,15083.0
2016-07-26 12:10:00,44.02,44.03,44.01,44.03,13670.0,33.7997,33.8073,33.792,33.8073,13670.0
2016-07-26 12:15:00,44.02,44.02,43.99,44.01,14815.0,33.7997,33.7997,33.7766,33.792,14815.0
2016-07-26 12:20:00,44.02,44.07,44.02,44.07,9890.0,33.7997,33.8381,33.7997,33.8381,9890.0
2016-07-26 12:25:00,44.08,44.1,44.06,44.06,8030.0,33.8457,33.8611,33.8304,33.8304,8030.0
2016-07-26 12:30:00,44.05,44.08,44.05,44.07,6200.0,33.8227,33.8457,33.8227,33.8381,6200.0
2016-07-26 12:35:00,44.07,44.09,44.07,44.09,7253.0,33.8381,33.8534,33.8381,33.8534,7253.0
2016-07-26 12:40:00,44.09,44.12,44.08,44.11,13806.0,33.8534,33.8764,33.8457,33.8688,13806.0
2016-07-26 12:45:00,44.11,44.12,44.09,44.1,11053.0,33.8688,33.8764,33.8534,33.8611,11053.0
2016-07-26 12:50:00,44.1,44.11,44.08,44.08,10090.0,33.8611,33.8688,33.8457,33.8457,10090.0
2016-07-26 12:55:00,44.07,44.09,44.05,44.05,12334.0,33.8381,33.8534,33.8227,33.8227,12334.0
2016-07-26 13:00:00,44.06,44.06,44.04,44.05,8857.0,33.8304,33.8304,33.815,33.8227,8857.0
2016-07-26 13:05:00,44.05,44.05,44.03,44.05,14474.0,33.8227,33.8227,33.8073,33.8227,14474.0
2016-07-26 13:10:00,44.04,44.06,44.02,44.02,36378.0,33.815,33.8304,33.7997,33.7997,36378.0
2016-07-26 13:15:00,44.02,44.03,43.99,43.99,11159.0,33.7997,33.8073,33.7766,33.7766,11159.0
2016-07-26 13:20:00,43.99,43.99,43.88,43.88,19954.0,33.7766,33.7766,33.6922,33.6922,19954.0
2016-07-26 13:25:00,43.89,43.9,43.86,43.86,11588.0,33.6998,33.7075,33.6768,33.6768,11588.0
2016-07-26 13:30:00,43.86,43.87,43.79,43.8,17838.0,33.6768,33.6845,33.6231,33.6307,17838.0
2016-07-26 13:35:00,43.8,43.84,43.78,43.82,29395.0,33.6307,33.6615,33.6154,33.6461,29395.0
2016-07-26 13:40:00,43.82,43.84,43.78,43.78,13111.0,33.6461,33.6615,33.6154,33.6154,13111.0
2016-07-26 13:45:00,43.78,43.82,43.78,43.8,22894.0,33.6154,33.6461,33.6154,33.6307,22894.0
2016-07-26 13:50:00,43.8,43.84,43.79,43.81,31189.0,33.6307,33.6615,33.6231,33.6384,31189.0
2016-07-26 13:55:00,43.81,43.85,43.8,43.85,31833.0,33.6384,33.6691,33.6307,33.6691,31833.0
2016-07-26 14:00:00,43.85,43.87,43.83,43.83,15390.0,33.6691,33.6845,33.6538,33.6538,15390.0
2016-07-26 14:05:00,43.83,43.83,43.78,43.78,13562.0,33.6538,33.6538,33.6154,33.6154,13562.0
2016-07-26 14:10:00,43.78,43.81,43.76,43.81,17019.0,33.6154,33.6384,33.6,33.6384,17019.0
2016-07-26 14:15:00,43.8,43.81,43.77,43.8,14954.0,33.6307,33.6384,33.6077,33.6307,14954.0
2016-07-26 14:20:00,43.8,43.88,43.79,43.87,15278.0,33.6307,33.6922,33.6231,33.6845,15278.0
2016-07-26 14:25:00,43.87,43.91,43.86,43.89,16907.0,33.6845,33.7152,33.6768,33.6998,16907.0
2016-07-26 14:30:00,43.89,43.94,43.88,43.93,17211.0,33.6998,33.7382,33.6922,33.7306,17211.0
2016-07-26 14:35:00,43.92,43.94,43.92,43.93,13043.0,33.7229,33.7382,33.7229,33.7306,13043.0
2016-07-26 14:40:00,43.93,43.94,43.88,43.88,20491.0,33.7306,33.7382,33.6922,33.6922,20491.0
2016-07-26 14:45:00,43.87,43.87,43.84,43.84,15353.0,33.6845,33.6845,33.6615,33.6615,15353.0
2016-07-26 14:50:00,43.84,43.88,43.84,43.88,8218.0,33.6615,33.6922,33.6615,33.6922,8218.0
2016-07-26 14:55:00,43.88,43.89,43.85,43.85,13072.0,33.6922,33.6998,33.6691,33.6691,13072.0
2016-07-26 15:00:00,43.84,43.9,43.84,43.88,10827.0,33.6615,33.7075,33.6615,33.6922,10827.0
2016-07-26 15:05:00,43.88,43.92,43.87,43.92,14127.0,33.6922,33.7229,33.6845,33.7229,14127.0
2016-07-26 15:10:00,43.92,43.92,43.87,43.88,22289.0,33.7229,33.7229,33.6845,33.6922,22289.0
2016-07-26 15:15:00,43.89,43.9,43.86,43.86,19598.0,33.6998,33.7075,33.6768,33.6768,19598.0
2016-07-26 15:20:00,43.86,43.91,43.86,43.89,14078.0,33.6768,33.7152,33.6768,33.6998,14078.0
2016-07-26 15:25:00,43.9,43.91,43.87,43.91,20347.0,33.7075,33.7152,33.6845,33.7152,20347.0
2016-07-26 15:30:00,43.91,43.91,43.88,43.9,26759.0,33.7152,33.7152,33.6922,33.7075,26759.0
2016-07-26 15:35:00,43.9,43.92,43.89,43.91,27209.0,33.7075,33.7229,33.6998,33.7152,27209.0
2016-07-26 15:40:00,43.91,43.91,43.85,43.85,25184.0,33.7152,33.7152,33.6691,33.6691,25184.0
2016-07-26 15:45:00,43.85,43.85,43.83,43.84,37924.0,33.6691,33.6691,33.6538,33.6615,37924.0
2016-07-26 15:50:00,43.84,43.86,43.83,43.86,49977.0,33.6615,33.6768,33.6538,33.6768,49977.0
2016-07-26 15:55:00,43.85,43.89,43.84,43.87,105108.0,33.6691,33.6998,33.6615,33.6845,105108.0
2016-07-27 09:30:00,43.87,43.95,43.7,43.91,34863.0,33.6845,33.7459,33.554,33.7152,34863.0
2016-07-27 09:35:00,43.88,44.06,43.87,44.03,33061.0,33.6922,33.8304,33.6845,33.8073,33061.0
2016-07-27 09:40:00,44.02,44.11,44.02,44.11,29110.0,33.7997,33.8688,33.7997,33.8688,29110.0
2016-07-27 09:45:00,44.1,44.17,44.07,44.16,35882.0,33.8611,33.9148,33.8381,33.9072,35882.0
2016-07-27 09:50:00,44.16,44.16,44.06,44.07,20033.0,33.9072,33.9072,33.8304,33.8381,20033.0
2016-07-27 09:55:00,44.07,44.14,44.07,44.13,29632.0,33.8381,33.8918,33.8381,33.8841,29632.0
2016-07-27 10:00:00,44.13,44.14,44.02,44.04,19134.0,33.8841,33.8918,33.7997,33.815,19134.0
2016-07-27 10:05:00,44.05,44.06,44.0,44.05,27160.0,33.8227,33.8304,33.7843,33.8227,27160.0
2016-07-27 10:10:00,44.04,44.05,43.95,43.96,14840.0,33.815,33.8227,33.7459,33.7536,14840.0
2016-07-27 10:15:00,43.96,44.01,43.94,44.01,55459.0,33.7536,33.792,33.7382,33.792,55459.0
2016-07-27 10:20:00,44.0,44.0,43.97,43.99,12639.0,33.7843,33.7843,33.7613,33.7766,12639.0
2016-07-27 10:25:00,43.98,43.98,43.89,43.91,21151.0,33.769,33.769,33.6998,33.7152,21151.0
2016-07-27 10:30:00,43.9,43.91,43.79,43.8,37698.0,33.7075,33.7152,33.6231,33.6307,37698.0
2016-07-27 10:35:00,43.79,43.79,43.71,43.73,18566.0,33.6231,33.6231,33.5616,33.577,18566.0
2016-07-27 10:40:00,43.72,43.72,43.55,43.58,39060.0,33.5693,33.5693,33.4388,33.4618,39060.0
2016-07-27 10:45:00,43.57,43.66,43.55,43.64,24410.0,33.4541,33.5232,33.4388,33.5079,24410.0
2016-07-27 10:50:00,43.64,43.71,43.6,43.71,24231.0,33.5079,33.5616,33.4772,33.5616,24231.0
2016-07-27 10:55:00,43.73,43.79,43.71,43.77,26837.0,33.577,33.6231,33.5616,33.6077,26837.0
2016-07-27 11:00:00,43.78,43.84,43.75,43.82,22262.0,33.6154,33.6615,33.5924,33.6461,22262.0
2016-07-27 11:05:00,43.83,43.85,43.78,43.79,11658.0,33.6538,33.6691,33.6154,33.6231,11658.0
2016-07-27 11:10:00,43.79,43.79,43.76,43.77,9376.0,33.6231,33.6231,33.6,33.6077,9376.0
2016-07-27 11:15:00,43.77,43.8,43.74,43.76,11073.0,33.6077,33.6307,33.5847,33.6,11073.0
2016-07-27 11:20:00,43.76,43.76,43.66,43.69,15818.0,33.6,33.6,33.5232,33.5463,15818.0
2016-07-27 11:25:00,43.7,43.78,43.7,43.77,16905.0,33.554,33.6154,33.554,33.6077,16905.0
2016-07-27 11:30:00,43.76,43.76,43.69,43.73,11108.0,33.6,33.6,33.5463,33.577,11108.0
2016-07-27 11:35:00,43.74,43.79,43.69,43.71,10200.0,33.5847,33.6231,33.5463,33.5616,10200.0
2016-07-27 11:40:00,43.7,43.74,43.69,43.74,9845.0,33.554,33.5847,33.5463,33.5847,9845.0
2016-07-27 11:45:00,43.74,43.75,43.71,43.75,9171.0,33.5847,33.5924,33.5616,33.5924,9171.0
2016-07-27 11:50:00,43.75,43.79,43.74,43.78,24308.0,33.5924,33.6231,33.5847,33.6154,24308.0
2016-07-27 11:55:00,43.77,43.79,43.75,43.76,15158.0,33.6077,33.6231,33.5924,33.6,15158.0
2016-07-27 12:00:00,43.76,43.76,43.72,43.73,13554.0,33.6,33.6,33.5693,33.577,13554.0
2016-07-27 12:05:00,43.73,43.74,43.7,43.72,13305.0,33.577,33.5847,33.554,33.5693,13305.0
2016-07-27 12:10:00,43.71,43.73,43.67,43.68,16886.0,33.5616,33.577,33.5309,33.5386,16886.0
2016-07-27 12:15:00,43.67,43.74,43.66,43.73,14385.0,33.5309,33.5847,33.5232,33.577,14385.0
2016-07-27 12:20:00,43.72,43.73,43.7,43.7,11820.0,33.5693,33.577,33.554,33.554,11820.0
2016-07-27 12:25:00,43.7,43.76,43.7,43.75,12342.0,33.554,33.6,33.554,33.5924,12342.0
2016-07-27 12:30:00,43.75,43.76,43.73,43.76,11072.0,33.5924,33.6,33.577,33.6,11072.0
2016-07-27 12:35:00,43.76,43.81,43.75,43.8,11907.0,33.6,33.6384,33.5924,33.6307,11907.0
2016-07-27 12:40:00,43.81,43.84,43.81,43.84,10921.0,33.6384,33.6615,33.6384,33.6615,10921.0
2016-07-27 12:45:00,43.84,43.85,43.8,43.81,10109.0,33.6615,33.6691,33.6307,33.6384,10109.0
2016-07-27 12:50:00,43.8,43.82,43.79,43.8,11148.0,33.6307,33.6461,33.6231,33.6307,11148.0
2016-07-27 12:55:00,43.8,43.8,43.76,43.77,5719.0,33.6307,33.6307,33.6,33.6077,5719.0
2016-07-27 13:00:00,43.77,43.79,43.72,43.74,8869.0,33.6077,33.6231,33.5693,33.5847,8869.0
2016-07-27 13:05:00,43.74,43.76,43.72,43.75,14409.0,33.5847,33.6,33.5693,33.5924,14409.0
2016-07-27 13:10:00,43.74,43.74,43.71,43.73,15178.0,33.5847,33.5847,33.5616,33.577,15178.0
2016-07-27 13:15:00,43.72,43.73,43.71,43.73,6077.0,33.5693,33.577,33.5616,33.577,6077.0
2016-07-27 13:20:00,43.73,43.74,43.71,43.72,13575.0,33.577,33.5847,33.5616,33.5693,13575.0
2016-07-27 13:25:00,43.73,43.78,43.73,43.78,18950.0,33.577,33.6154,33.577,33.6154,18950.0
2016-07-27 13:30:00,43.77,43.79,43.75,43.78,28093.0,33.6077,33.6231,33.5924,33.6154,28093.0
2016-07-27 13:35:00,43.78,43.82,43.78,43.8,12679.0,33.6154,33.6461,33.6154,33.6307,12679.0
2016-07-27 13:40:00,43.8,43.82,43.78,43.8,13609.0,33.6307,33.6461,33.6154,33.6307,13609.0
2016-07-27 13:45:00,43.81,43.83,43.8,43.81,16535.0,33.6384,33.6538,33.6307,33.6384,16535.0
2016-07-27 13:50:00,43.8,43.81,43.77,43.77,19987.0,33.6307,33.6384,33.6077,33.6077,19987.0
2016-07-27 13:55:00,43.78,43.82,43.77,43.82,13964.0,33.6154,33.6461,33.6077,33.6461,13964.0
2016-07-27 14:00:00,43.82,43.86,43.68,43.79,55019.0,33.6461,33.6768,33.5386,33.6231,55019.0
2016-07-27 14:05:00,43.79,43.84,43.77,43.81,31151.0,33.6231,33.6615,33.6077,33.6384,31151.0
2016-07-27 14:10:00,43.82,43.91,43.81,43.83,41175.0,33.6461,33.7152,33.6384,33.6538,41175.0
2016-07-27 14:15:00,43.83,44.04,43.83,44.02,31819.0,33.6538,33.815,33.6538,33.7997,31819.0
2016-07-27 14:20:00,44.02,44.05,44.0,44.03,26402.0,33.7997,33.8227,33.7843,33.8073,26402.0
2016-07-27 14:25:00,44.03,44.03,43.97,43.98,24506.0,33.8073,33.8073,33.7613,33.769,24506.0
2016-07-27 14:30:00,43.97,44.02,43.96,44.0,35218.0,33.7613,33.7997,33.7536,33.7843,35218.0
2016-07-27 14:35:00,44.01,44.04,43.97,44.0,18298.0,33.792,33.815,33.7613,33.7843,18298.0
2016-07-27 14:40:00,44.0,44.02,43.96,44.0,26312.0,33.7843,33.7997,33.7536,33.7843,26312.0
2016-07-27 14:45:00,44.01,44.01,43.93,43.97,21903.0,33.792,33.792,33.7306,33.7613,21903.0
2016-07-27 14:50:00,43.96,43.97,43.94,43.96,18215.0,33.7536,33.7613,33.7382,33.7536,18215.0
2016-07-27 14:55:00,43.97,44.02,43.96,44.01,18763.0,33.7613,33.7997,33.7536,33.792,18763.0
2016-07-27 15:00:00,44.0,44.01,43.96,43.96,28465.0,33.7843,33.792,33.7536,33.7536,28465.0
2016-07-27 15:05:00,43.95,44.0,43.95,43.97,27728.0,33.7459,33.7843,33.7459,33.7613,27728.0
2016-07-27 15:10:00,43.97,44.02,43.96,44.01,27207.0,33.7613,33.7997,33.7536,33.792,27207.0
2016-07-27 15:15:00,44.02,44.07,44.01,44.06,32455.0,33.7997,33.8381,33.792,33.8304,32455.0
2016-07-27 15:20:00,44.06,44.07,44.02,44.04,24326.0,33.8304,33.8381,33.7997,33.815,24326.0
2016-07-27 15:25:00,44.04,44.05,43.99,44.04,26565.0,33.815,33.8227,33.7766,33.815,26565.0
2016-07-27 15:30:00,44.04,44.04,44.0,44.02,37015.0,33.815,33.815,33.7843,33.7997,37015.0
2016-07-27 15:35:00,44.02,44.03,44.0,44.0,38532.0,33.7997,33.8073,33.7843,33.7843,38532.0
2016-07-27 15:40:00,44.0,44.05,43.99,44.02,60085.0,33.7843,33.8227,33.7766,33.7997,60085.0
2016-07-27 15:45:00,44.01,44.01,43.9,43.91,66052.0,33.792,33.792,33.7075,33.7152,66052.0
2016-07-27 15:50:00,43.9,43.94,43.89,43.9,45028.0,33.7075,33.7382,33.6998,33.7075,45028.0
2016-07-27 15:55:00,43.89,43.91,43.87,43.9,169234.0,33.6998,33.7152,33.6845,33.7075,169234.0
2016-07-28 09:30:00,44.02,44.36,43.8,44.27,118668.0,33.7997,34.0607,33.6307,33.9916,118668.0
2016-07-28 09:35:00,44.27,44.3,44.14,44.28,59421.0,33.9916,34.0147,33.8918,33.9993,59421.0
2016-07-28 09:40:00,44.27,44.33,44.18,44.27,53029.0,33.9916,34.0377,33.9225,33.9916,53029.0
2016-07-28 09:45:00,44.25,44.4,44.24,44.37,33251.0,33.9763,34.0914,33.9686,34.0684,33251.0
2016-07-28 09:50:00,44.35,44.37,44.26,44.33,35082.0,34.053,34.0684,33.9839,34.0377,35082.0
2016-07-28 09:55:00,44.33,44.34,44.28,44.32,27520.0,34.0377,34.0454,33.9993,34.03,27520.0
2016-07-28 10:00:00,44.32,44.39,44.3,44.3,136508.0,34.03,34.0838,34.0147,34.0147,136508.0
2016-07-28 10:05:00,44.29,44.29,44.22,44.26,22596.0,34.007,34.007,33.9532,33.9839,22596.0
2016-07-28 10:10:00,44.25,44.26,44.11,44.14,29193.0,33.9763,33.9839,33.8688,33.8918,29193.0
2016-07-28 10:15:00,44.14,44.21,44.13,44.21,22865.0,33.8918,33.9456,33.8841,33.9456,22865.0
2016-07-28 10:20:00,44.19,44.3,44.16,44.3,20593.0,33.9302,34.0147,33.9072,34.0147,20593.0
2016-07-28 10:25:00,44.3,44.34,44.26,44.34,24999.0,34.0147,34.0454,33.9839,34.0454,24999.0
2016-07-28 10:30:00,44.34,44.34,44.26,44.34,32337.0,34.0454,34.0454,33.9839,34.0454,32337.0
2016-07-28 10:35:00,44.33,44.39,44.32,44.36,47934.0,34.0377,34.0838,34.03,34.0607,47934.0
2016-07-28 10:40:00,44.37,44.41,44.34,44.38,29160.0,34.0684,34.0991,34.0454,34.0761,29160.0
2016-07-28 10:45:00,44.38,44.46,44.38,44.45,31946.0,34.0761,34.1375,34.0761,34.1298,31946.0
2016-07-28 10:50:00,44.45,44.49,44.44,44.48,34555.0,34.1298,34.1605,34.1222,34.1529,34555.0
2016-07-28 10:55:00,44.47,44.47,44.41,44.44,23662.0,34.1452,34.1452,34.0991,34.1222,23662.0
2016-07-28 11:00:00,44.44,44.51,44.42,44.51,101517.0,34.1222,34.1759,34.1068,34.1759,101517.0
2016-07-28 11:05:00,44.52,44.56,44.49,44.54,44198.0,34.1836,34.2143,34.1605,34.1989,44198.0
2016-07-28 11:10:00,44.53,44.54,44.47,44.48,48130.0,34.1913,34.1989,34.1452,34.1529,48130.0
2016-07-28 11:15:00,44.47,44.51,44.46,44.49,21664.0,34.1452,34.1759,34.1375,34.1605,21664.0
2016-07-28 11:20:00,44.5,44.5,44.44,44.48,24984.0,34.1682,34.1682,34.1222,34.1529,24984.0
2016-07-28 11:25:00,44.48,44.51,44.47,44.48,15477.0,34.1529,34.1759,34.1452,34.1529,15477.0
2016-07-28 11:30:00,44.48,44.49,44.35,44.35,35389.0,34.1529,34.1605,34.053,34.053,35389.0
2016-07-28 11:35:00,44.34,44.39,44.33,44.39,20984.0,34.0454,34.0838,34.0377,34.0838,20984.0
2016-07-28 11:40:00,44.39,44.51,44.39,44.5,30793.0,34.0838,34.1759,34.0838,34.1682,30793.0
2016-07-28 11:45:00,44.5,44.66,44.49,44.61,51407.0,34.1682,34.2911,34.1605,34.2527,51407.0
2016-07-28 11:50:00,44.62,44.67,44.57,44.6,41471.0,34.2604,34.2988,34.222,34.245,41471.0
2016-07-28 11:55:00,44.61,44.65,44.6,44.65,41889.0,34.2527,34.2834,34.245,34.2834,41889.0
2016-07-28 12:00:00,44.65,44.67,44.61,44.63,42070.0,34.2834,34.2988,34.2527,34.268,42070.0
2016-07-28 12:05:00,44.64,44.81,44.63,44.79,118807.0,34.2757,34.4062,34.268,34.3909,118807.0
2016-07-28 12:10:00,44.79,44.79,44.72,44.72,21426.0,34.3909,34.3909,34.3371,34.3371,21426.0
2016-07-28 12:15:00,44.71,44.73,44.69,44.7,15047.0,34.3295,34.3448,34.3141,34.3218,15047.0
2016-07-28 12:20:00,44.7,44.71,44.66,44.68,16714.0,34.3218,34.3295,34.2911,34.3064,16714.0
2016-07-28 12:25:00,44.67,44.67,44.64,44.66,10792.0,34.2988,34.2988,34.2757,34.2911,10792.0
2016-07-28 12:30:00,44.66,44.7,44.66,44.69,30506.0,34.2911,34.3218,34.2911,34.3141,30506.0
2016-07-28 12:35:00,44.69,44.69,44.65,44.68,19888.0,34.3141,34.3141,34.2834,34.3064,19888.0
2016-07-28 12:40:00,44.67,44.7,44.67,44.68,14921.0,34.2988,34.3218,34.2988,34.3064,14921.0
2016-07-28 12:45:00,44.69,44.74,44.68,44.73,31823.0,34.3141,34.3525,34.3064,34.3448,31823.0
2016-07-28 12:50:00,44.73,44.77,44.73,44.75,21296.0,34.3448,34.3755,34.3448,34.3602,21296.0
2016-07-28 12:55:00,44.74,44.79,44.74,44.77,47304.0,34.3525,34.3909,34.3525,34.3755,47304.0
2016-07-28 13:00:00,44.76,44.83,44.75,44.82,62388.0,34.3679,34.4216,34.3602,34.4139,62388.0
2016-07-28 13:05:00,44.82,44.84,44.81,44.84,39743.0,34.4139,34.4293,34.4062,34.4293,39743.0
2016-07-28 13:10:00,44.84,44.85,44.83,44.84,33683.0,34.4293,34.437,34.4216,34.4293,33683.0
2016-07-28 13:15:00,44.84,44.89,44.83,44.87,47006.0,34.4293,34.4677,34.4216,34.4523,47006.0
2016-07-28 13:20:00,44.87,44.87,44.79,44.84,43686.0,34.4523,34.4523,34.3909,34.4293,43686.0
2016-07-28 13:25:00,44.84,44.86,44.82,44.86,23402.0,34.4293,34.4446,34.4139,34.4446,23402.0
2016-07-28 13:30:00,44.86,44.88,44.84,44.86,31343.0,34.4446,34.46,34.4293,34.4446,31343.0
2016-07-28 13:35:00,44.86,44.86,44.8,44.8,29964.0,34.4446,34.4446,34.3986,34.3986,29964.0
2016-07-28 13:40:00,44.8,44.8,44.75,44.78,21777.0,34.3986,34.3986,34.3602,34.3832,21777.0
2016-07-28 13:45:00,44.78,44.83,44.76,44.83,47318.0,34.3832,34.4216,34.3679,34.4216,47318.0
2016-07-28 13:50:00,44.83,44.84,44.78,44.8,34731.0,34.4216,34.4293,34.3832,34.3986,34731.0
2016-07-28 13:55:00,44.8,44.86,44.8,44.85,36436.0,34.3986,34.4446,34.3986,34.437,36436.0
2016-07-28 14:00:00,44.86,44.87,44.84,44.84,29933.0,34.4446,34.4523,34.4293,34.4293,29933.0
2016-07-28 14:05:00,44.85,44.88,44.84,44.88,33873.0,34.437,34.46,34.4293,34.46,33873.0
2016-07-28 14:10:00,44.88,44.95,44.87,44.91,48451.0,34.46,34.5137,34.4523,34.483,48451.0
2016-07-28 14:15:00,44.92,44.94,44.87,44.88,96638.0,34.4907,34.5061,34.4523,34.46,96638.0
2016-07-28 14:20:00,44.88,44.89,44.86,44.88,27553.0,34.46,34.4677,34.4446,34.46,27553.0
2016-07-28 14:25:00,44.88,44.88,44.8,44.8,44657.0,34.46,34.46,34.3986,34.3986,44657.0
2016-07-28 14:30:00,44.79,44.91,44.78,44.88,44536.0,34.3909,34.483,34.3832,34.46,44536.0
2016-07-28 14:35:00,44.88,44.92,44.88,44.9,25519.0,34.46,34.4907,34.46,34.4754,25519.0
2016-07-28 14:40:00,44.9,44.9,44.88,44.89,21985.0,34.4754,34.4754,34.46,34.4677,21985.0
2016-07-28 14:45:00,44.89,44.92,44.88,44.9,45790.0,34.4677,34.4907,34.46,34.4754,45790.0
2016-07-28 14:50:00,44.9,44.95,44.89,44.93,41741.0,34.4754,34.5137,34.4677,34.4984,41741.0
2016-07-28 14:55:00,44.93,44.93,44.87,44.91,28344.0,34.4984,34.4984,34.4523,34.483,28344.0
2016-07-28 15:00:00,44.91,44.93,44.9,44.91,36272.0,34.483,34.4984,34.4754,34.483,36272.0
2016-07-28 15:05:00,44.92,44.97,44.91,44.97,69410.0,34.4907,34.5291,34.483,34.5291,69410.0
2016-07-28 15:10:00,44.97,44.99,44.95,44.96,46448.0,34.5291,34.5445,34.5137,34.5214,46448.0
2016-07-28 15:15:00,44.96,44.96,44.91,44.91,40728.0,34.5214,34.5214,34.483,34.483,40728.0
2016-07-28 15:20:00,44.91,44.95,44.91,44.93,54346.0,34.483,34.5137,34.483,34.4984,54346.0
2016-07-28 15:25:00,44.93,44.96,44.92,44.95,33901.0,34.4984,34.5214,34.4907,34.5137,33901.0
2016-07-28 15:30:00,44.96,44.99,44.94,44.98,54278.0,34.5214,34.5445,34.5061,34.5368,54278.0
2016-07-28 15:35:00,44.98,44.98,44.96,44.98,41163.0,34.5368,34.5368,34.5214,34.5368,41163.0
2016-07-28 15:40:00,44.98,45.0,44.97,45.0,73240.0,34.5368,34.5521,34.5291,34.5521,73240.0
2016-07-28 15:45:00,45.0,45.0,44.97,44.97,99898.0,34.5521,34.5521,34.5291,34.5291,99898.0
2016-07-28 15:50:00,44.98,44.99,44.97,44.97,91215.0,34.5368,34.5445,34.5291,34.5291,91215.0
2016-07-28 15:55:00,44.97,44.98,44.94,44.95,174428.0,34.5291,34.5368,34.5061,34.5137,174428.0
2016-07-29 09:30:00,44.74,45.0,44.74,44.99,139472.0,34.3525,34.5521,34.3525,34.5445,139472.0
2016-07-29 09:35:00,44.98,45.1,44.98,45.04,69085.0,34.5368,34.6289,34.5368,34.5828,69085.0
2016-07-29 09:40:00,45.05,45.05,44.9,44.93,32814.0,34.5905,34.5905,34.4754,34.4984,32814.0
2016-07-29 09:45:00,44.94,44.95,44.83,44.86,37335.0,34.5061,34.5137,34.4216,34.4446,37335.0
2016-07-29 09:50:00,44.87,44.94,44.83,44.91,32823.0,34.4523,34.5061,34.4216,34.483,32823.0
2016-07-29 09:55:00,44.91,45.03,44.91,45.02,33065.0,34.483,34.5752,34.483,34.5675,33065.0
2016-07-29 10:00:00,45.01,45.01,44.82,44.85,32162.0,34.5598,34.5598,34.4139,34.437,32162.0
2016-07-29 10:05:00,44.85,44.86,44.76,44.82,36940.0,34.437,34.4446,34.3679,34.4139,36940.0
2016-07-29 10:10:00,44.82,44.99,44.82,44.99,37604.0,34.4139,34.5445,34.4139,34.5445,37604.0
2016-07-29 10:15:00,44.98,45.01,44.92,44.94,33285.0,34.5368,34.5598,34.4907,34.5061,33285.0
2016-07-29 10:20:00,44.94,44.99,44.91,44.97,23247.0,34.5061,34.5445,34.483,34.5291,23247.0
2016-07-29 10:25:00,44.97,45.01,44.97,44.97,30059.0,34.5291,34.5598,34.5291,34.5291,30059.0
2016-07-29 10:30:00,44.98,45.01,44.97,44.99,25234.0,34.5368,34.5598,34.5291,34.5445,25234.0
2016-07-29 10:35:00,44.99,45.08,44.99,45.06,29324.0,34.5445,34.6136,34.5445,34.5982,29324.0
2016-07-29 10:40:00,45.06,45.09,45.04,45.06,18908.0,34.5982,34.6212,34.5828,34.5982,18908.0
2016-07-29 10:45:00,45.06,45.06,45.0,45.03,22080.0,34.5982,34.5982,34.5521,34.5752,22080.0
2016-07-29 10:50:00,45.04,45.07,45.02,45.07,18286.0,34.5828,34.6059,34.5675,34.6059,18286.0
2016-07-29 10:55:00,45.07,45.1,45.02,45.02,16429.0,34.6059,34.6289,34.5675,34.5675,16429.0
2016-07-29 11:00:00,45.03,45.12,45.03,45.08,18654.0,34.5752,34.6443,34.5752,34.6136,18654.0
2016-07-29 11:05:00,45.08,45.16,45.07,45.16,45918.0,34.6136,34.675,34.6059,34.675,45918.0
2016-07-29 11:10:00,45.15,45.29,45.15,45.27,43817.0,34.6673,34.7748,34.6673,34.7594,43817.0
2016-07-29 11:15:00,45.27,45.28,45.2,45.26,28403.0,34.7594,34.7671,34.7057,34.7518,28403.0
2016-07-29 11:20:00,45.26,45.33,45.25,45.31,112901.0,34.7518,34.8055,34.7441,34.7902,112901.0
2016-07-29 11:25:00,45.32,45.39,45.31,45.36,69493.0,34.7978,34.8516,34.7902,34.8285,69493.0
2016-07-29 11:30:00,45.36,45.36,45.25,45.29,36724.0,34.8285,34.8285,34.7441,34.7748,36724.0
2016-07-29 11:35:00,45.3,45.38,45.28,45.36,49927.0,34.7825,34.8439,34.7671,34.8285,49927.0
2016-07-29 11:40:00,45.35,45.35,45.25,45.31,32811.0,34.8209,34.8209,34.7441,34.7902,32811.0
2016-07-29 11:45:00,45.31,45.33,45.24,45.24,35187.0,34.7902,34.8055,34.7364,34.7364,35187.0
2016-07-29 11:50:00,45.24,45.3,45.21,45.26,50691.0,34.7364,34.7825,34.7134,34.7518,50691.0
2016-07-29 11:55:00,45.25,45.27,45.22,45.27,31595.0,34.7441,34.7594,34.7211,34.7594,31595.0
2016-07-29 12:00:00,45.27,45.31,45.24,45.31,40707.0,34.7594,34.7902,34.7364,34.7902,40707.0
2016-07-29 12:05:00,45.32,45.35,45.29,45.3,31096.0,34.7978,34.8209,34.7748,34.7825,31096.0
2016-07-29 12:10:00,45.29,45.3,45.24,45.26,14557.0,34.7748,34.7825,34.7364,34.7518,14557.0
2016-07-29 12:15:00,45.27,45.29,45.25,45.25,43665.0,34.7594,34.7748,34.7441,34.7441,43665.0
2016-07-29 12:20:00,45.25,45.26,45.23,45.24,20901.0,34.7441,34.7518,34.7287,34.7364,20901.0
2016-07-29 12:25:00,45.25,45.26,45.2,45.2,34854.0,34.7441,34.7518,34.7057,34.7057,34854.0
2016-07-29 12:30:00,45.2,45.26,45.2,45.24,30418.0,34.7057,34.7518,34.7057,34.7364,30418.0
2016-07-29 12:35:00,45.24,45.28,45.23,45.24,39269.0,34.7364,34.7671,34.7287,34.7364,39269.0
2016-07-29 12:40:00,45.23,45.24,45.16,45.19,61075.0,34.7287,34.7364,34.675,34.698,61075.0
2016-07-29 12:45:00,45.18,45.2,45.14,45.16,47094.0,34.6903,34.7057,34.6596,34.675,47094.0
2016-07-29 12:50:00,45.15,45.17,45.14,45.15,19796.0,34.6673,34.6827,34.6596,34.6673,19796.0
2016-07-29 12:55:00,45.16,45.17,45.14,45.15,21159.0,34.675,34.6827,34.6596,34.6673,21159.0
2016-07-29 13:00:00,45.15,45.17,45.12,45.17,20085.0,34.6673,34.6827,34.6443,34.6827,20085.0
2016-07-29 13:05:00,45.16,45.17,45.1,45.15,39602.0,34.675,34.6827,34.6289,34.6673,39602.0
2016-07-29 13:10:00,45.15,45.17,45.13,45.16,50939.0,34.6673,34.6827,34.6519,34.675,50939.0
2016-07-29 13:15:00,45.16,45.18,45.15,45.18,103589.0,34.675,34.6903,34.6673,34.6903,103589.0
2016-07-29 13:20:00,45.17,45.19,45.17,45.18,13960.0,34.6827,34.698,34.6827,34.6903,13960.0
2016-07-29 13:25:00,45.18,45.19,45.14,45.14,31297.0,34.6903,34.698,34.6596,34.6596,31297.0
2016-07-29 13:30:00,45.15,45.17,45.13,45.14,45268.0,34.6673,34.6827,34.6519,34.6596,45268.0
2016-07-29 13:35:00,45.15,45.16,45.11,45.11,25039.0,34.6673,34.675,34.6366,34.6366,25039.0
2016-07-29 13:40:00,45.11,45.11,45.07,45.08,22688.0,34.6366,34.6366,34.6059,34.6136,22688.0
2016-07-29 13:45:00,45.08,45.08,45.06,45.07,19499.0,34.6136,34.6136,34.5982,34.6059,19499.0
2016-07-29 13:50:00,45.07,45.08,45.06,45.07,24968.0,34.6059,34.6136,34.5982,34.6059,24968.0
2016-07-29 13:55:00,45.07,45.07,45.04,45.05,31071.0,34.6059,34.6059,34.5828,34.5905,31071.0
2016-07-29 14:00:00,45.06,45.07,45.02,45.02,41297.0,34.5982,34.6059,34.5675,34.5675,41297.0
2016-07-29 14:05:00,45.02,45.02,44.99,45.0,35775.0,34.5675,34.5675,34.5445,34.5521,35775.0
2016-07-29 14:10:00,45.01,45.02,44.99,45.0,55636.0,34.5598,34.5675,34.5445,34.5521,55636.0
2016-07-29 14:15:00,44.99,45.01,44.98,45.01,31059.0,34.5445,34.5598,34.5368,34.5598,31059.0
2016-07-29 14:20:00,45.01,45.04,44.99,45.04,46364.0,34.5598,34.5828,34.5445,34.5828,46364.0
2016-07-29 14:25:00,45.04,45.05,45.01,45.01,40514.0,34.5828,34.5905,34.5598,34.5598,40514.0
2016-07-29 14:30:00,45.01,45.04,45.0,45.03,32288.0,34.5598,34.5828,34.5521,34.5752,32288.0
2016-07-29 14:35:00,45.03,45.04,45.01,45.02,41203.0,34.5752,34.5828,34.5598,34.5675,41203.0
2016-07-29 14:40:00,45.02,45.05,45.01,45.05,21491.0,34.5675,34.5905,34.5598,34.5905,21491.0
2016-07-29 14:45:00,45.05,45.05,45.01,45.02,29459.0,34.5905,34.5905,34.5598,34.5675,29459.0
2016-07-29 14:50:00,45.03,45.03,45.02,45.03,18312.0,34.5752,34.5752,34.5675,34.5752,18312.0
2016-07-29 14:55:00,45.03,45.04,45.0,45.04,43691.0,34.5752,34.5828,34.5521,34.5828,43691.0
2016-07-29 15:00:00,45.03,45.05,45.02,45.05,27512.0,34.5752,34.5905,34.5675,34.5905,27512.0
2016-07-29 15:05:00,45.05,45.05,45.02,45.04,35569.0,34.5905,34.5905,34.5675,34.5828,35569.0
2016-07-29 15:10:00,45.04,45.04,45.0,45.0,48879.0,34.5828,34.5828,34.5521,34.5521,48879.0
2016-07-29 15:15:00,45.01,45.04,45.0,45.02,38320.0,34.5598,34.5828,34.5521,34.5675,38320.0
2016-07-29 15:20:00,45.03,45.03,45.0,45.0,21794.0,34.5752,34.5752,34.5521,34.5521,21794.0
2016-07-29 15:25:00,45.0,45.03,45.0,45.02,37831.0,34.5521,34.5752,34.5521,34.5675,37831.0
2016-07-29 15:30:00,45.02,45.03,45.0,45.03,53876.0,34.5675,34.5752,34.5521,34.5752,53876.0
2016-07-29 15:35:00,45.03,45.06,45.02,45.06,44544.0,34.5752,34.5982,34.5675,34.5982,44544.0
2016-07-29 15:40:00,45.05,45.09,45.02,45.04,92496.0,34.5905,34.6212,34.5675,34.5828,92496.0
2016-07-29 15:45:00,45.04,45.09,45.01,45.06,82904.0,34.5828,34.6212,34.5598,34.5982,82904.0
2016-07-29 15:50:00,45.07,45.12,45.07,45.09,85127.0,34.6059,34.6443,34.6059,34.6212,85127.0
2016-07-29 15:55:00,45.1,45.12,45.07,45.07,272858.0,34.6289,34.6443,34.6059,34.6059,272858.0
2016-08-01 09:30:00,44.58,44.74,44.04,44.18,217960.0,34.2296,34.3525,33.815,33.9225,217960.0
2016-08-01 09:35:00,44.16,44.25,43.76,43.81,103349.0,33.9072,33.9763,33.6,33.6384,103349.0
2016-08-01 09:40:00,43.82,43.97,43.7,43.95,68412.0,33.6461,33.7613,33.554,33.7459,68412.0
2016-08-01 09:45:00,43.97,44.16,43.97,43.99,51369.0,33.7613,33.9072,33.7613,33.7766,51369.0
2016-08-01 09:50:00,44.0,44.02,43.88,43.93,40147.0,33.7843,33.7997,33.6922,33.7306,40147.0
2016-08-01 09:55:00,43.94,44.06,43.9,43.98,76181.0,33.7382,33.8304,33.7075,33.769,76181.0
2016-08-01 10:00:00,43.97,43.99,43.83,43.89,95545.0,33.7613,33.7766,33.6538,33.6998,95545.0
2016-08-01 10:05:00,43.88,44.08,43.86,44.03,66755.0,33.6922,33.8457,33.6768,33.8073,66755.0
2016-08-01 10:10:00,44.02,44.06,43.95,43.95,40870.0,33.7997,33.8304,33.7459,33.7459,40870.0
2016-08-01 10:15:00,43.96,44.23,43.95,44.22,50416.0,33.7536,33.9609,33.7459,33.9532,50416.0
2016-08-01 10:20:00,44.22,44.31,44.17,44.23,130813.0,33.9532,34.0223,33.9148,33.9609,130813.0
2016-08-01 10:25:00,44.22,44.43,44.21,44.41,91800.0,33.9532,34.1145,33.9456,34.0991,91800.0
2016-08-01 10:30:00,44.41,44.49,44.32,44.44,41628.0,34.0991,34.1605,34.03,34.1222,41628.0
2016-08-01 10:35:00,44.44,44.47,44.37,44.45,35427.0,34.1222,34.1452,34.0684,34.1298,35427.0
2016-08-01 10:40:00,44.45,44.45,44.33,44.33,36214.0,34.1298,34.1298,34.0377,34.0377,36214.0
2016-08-01 10:45:00,44.32,44.37,44.31,44.35,27578.0,34.03,34.0684,34.0223,34.053,27578.0
2016-08-01 10:50:00,44.35,44.38,44.33,44.35,29178.0,34.053,34.0761,34.0377,34.053,29178.0
2016-08-01 10:55:00,44.35,44.37,44.29,44.29,82945.0,34.053,34.0684,34.007,34.007,82945.0
2016-08-01 11:00:00,44.28,44.35,44.26,44.34,43356.0,33.9993,34.053,33.9839,34.0454,43356.0
2016-08-01 11:05:00,44.35,44.44,44.34,44.37,46517.0,34.053,34.1222,34.0454,34.0684,46517.0
2016-08-01 11:10:00,44.37,44.48,44.37,44.46,61477.0,34.0684,34.1529,34.0684,34.1375,61477.0
2016-08-01 11:15:00,44.46,44.46,44.38,44.42,30177.0,34.1375,34.1375,34.0761,34.1068,30177.0
2016-08-01 11:20:00,44.42,44.52,44.42,44.48,26819.0,34.1068,34.1836,34.1068,34.1529,26819.0
2016-08-01 11:25:00,44.49,44.5,44.4,44.43,77862.0,34.1605,34.1682,34.0914,34.1145,77862.0
2016-08-01 11:30:00,44.43,44.49,44.42,44.48,26232.0,34.1145,34.1605,34.1068,34.1529,26232.0
2016-08-01 11:35:00,44.49,44.59,44.49,44.56,23413.0,34.1605,34.2373,34.1605,34.2143,23413.0
2016-08-01 11:40:00,44.56,44.56,44.44,44.47,18684.0,34.2143,34.2143,34.1222,34.1452,18684.0
2016-08-01 11:45:00,44.47,44.49,44.46,44.48,12014.0,34.1452,34.1605,34.1375,34.1529,12014.0
2016-08-01 11:50:00,44.47,44.48,44.38,44.39,27575.0,34.1452,34.1529,34.0761,34.0838,27575.0
2016-08-01 11:55:00,44.39,44.39,44.35,44.37,27021.0,34.0838,34.0838,34.053,34.0684,27021.0
2016-08-01 12:00:00,44.36,44.43,44.35,44.43,28480.0,34.0607,34.1145,34.053,34.1145,28480.0
2016-08-01 12:05:00,44.43,44.43,44.32,44.35,25491.0,34.1145,34.1145,34.03,34.053,25491.0
2016-08-01 12:10:00,44.36,44.36,44.19,44.2,28646.0,34.0607,34.0607,33.9302,33.9379,28646.0
2016-08-01 12:15:00,44.21,44.21,44.13,44.14,75821.0,33.9456,33.9456,33.8841,33.8918,75821.0
2016-08-01 12:20:00,44.13,44.13,44.06,44.07,20262.0,33.8841,33.8841,33.8304,33.8381,20262.0
2016-08-01 12:25:00,44.08,44.09,44.03,44.08,23269.0,33.8457,33.8534,33.8073,33.8457,23269.0
2016-08-01 12:30:00,44.09,44.13,44.05,44.07,38437.0,33.8534,33.8841,33.8227,33.8381,38437.0
2016-08-01 12:35:00,44.07,44.19,44.07,44.19,33874.0,33.8381,33.9302,33.8381,33.9302,33874.0
2016-08-01 12:40:00,44.18,44.19,44.13,44.14,33592.0,33.9225,33.9302,33.8841,33.8918,33592.0
2016-08-01 12:45:00,44.15,44.15,44.09,44.09,23105.0,33.8995,33.8995,33.8534,33.8534,23105.0
2016-08-01 12:50:00,44.1,44.13,44.09,44.13,23018.0,33.8611,33.8841,33.8534,33.8841,23018.0
2016-08-01 12:55:00,44.13,44.13,44.1,44.11,18230.0,33.8841,33.8841,33.8611,33.8688,18230.0
2016-08-01 13:00:00,44.11,44.2,44.11,44.19,71516.0,33.8688,33.9379,33.8688,33.9302,71516.0
2016-08-01 13:05:00,44.2,44.25,44.17,44.25,23241.0,33.9379,33.9763,33.9148,33.9763,23241.0
2016-08-01 13:10:00,44.25,44.28,44.22,44.27,17823.0,33.9763,33.9993,33.9532,33.9916,17823.0
2016-08-01 13:15:00,44.27,44.28,44.25,44.26,14378.0,33.9916,33.9993,33.9763,33.9839,14378.0
2016-08-01 13:20:00,44.26,44.28,44.21,44.21,24741.0,33.9839,33.9993,33.9456,33.9456,24741.0
2016-08-01 13:25:00,44.21,44.27,44.21,44.26,34182.0,33.9456,33.9916,33.9456,33.9839,34182.0
2016-08-01 13:30:00,44.26,44.31,44.25,44.29,29572.0,33.9839,34.0223,33.9763,34.007,29572.0
2016-08-01 13:35:00,44.3,44.34,44.29,44.3,25521.0,34.0147,34.0454,34.007,34.0147,25521.0
2016-08-01 13:40:00,44.3,44.3,44.22,44.23,12689.0,34.0147,34.0147,33.9532,33.9609,12689.0
2016-08-01 13:45:00,44.23,44.24,44.19,44.2,16696.0,33.9609,33.9686,33.9302,33.9379,16696.0
2016-08-01 13:50:00,44.21,44.22,44.18,44.19,26519.0,33.9456,33.9532,33.9225,33.9302,26519.0
2016-08-01 13:55:00,44.18,44.29,44.16,44.28,41078.0,33.9225,34.007,33.9072,33.9993,41078.0
2016-08-01 14:00:00,44.29,44.34,44.26,44.34,27393.0,34.007,34.0454,33.9839,34.0454,27393.0
2016-08-01 14:05:00,44.33,44.39,44.33,44.36,23661.0,34.0377,34.0838,34.0377,34.0607,23661.0
2016-08-01 14:10:00,44.35,44.36,44.26,44.28,34916.0,34.053,34.0607,33.9839,33.9993,34916.0
2016-08-01 14:15:00,44.28,44.28,44.21,44.23,33932.0,33.9993,33.9993,33.9456,33.9609,33932.0
2016-08-01 14:20:00,44.24,44.28,44.2,44.28,35014.0,33.9686,33.9993,33.9379,33.9993,35014.0
2016-08-01 14:25:00,44.29,44.3,44.23,44.25,27517.0,34.007,34.0147,33.9609,33.9763,27517.0
2016-08-01 14:30:00,44.25,44.33,44.23,44.29,26409.0,33.9763,34.0377,33.9609,34.007,26409.0
2016-08-01 14:35:00,44.3,44.33,44.27,44.32,34592.0,34.0147,34.0377,33.9916,34.03,34592.0
2016-08-01 14:40:00,44.31,44.32,44.26,44.29,27018.0,34.0223,34.03,33.9839,34.007,27018.0
2016-08-01 14:45:00,44.29,44.36,44.28,44.33,32588.0,34.007,34.0607,33.9993,34.0377,32588.0
2016-08-01 14:50:00,44.33,44.36,44.3,44.31,27739.0,34.0377,34.0607,34.0147,34.0223,27739.0
2016-08-01 14:55:00,44.31,44.35,44.3,44.32,43832.0,34.0223,34.053,34.0147,34.03,43832.0
2016-08-01 15:00:00,44.32,44.33,44.29,44.29,45316.0,34.03,34.0377,34.007,34.007,45316.0
2016-08-01 15:05:00,44.3,44.31,44.28,44.28,45585.0,34.0147,34.0223,33.9993,33.9993,45585.0
2016-08-01 15:10:00,44.29,44.38,44.28,44.32,40454.0,34.007,34.0761,33.9993,34.03,40454.0
2016-08-01 15:15:00,44.32,44.33,44.28,44.3,54200.0,34.03,34.0377,33.9993,34.0147,54200.0
2016-08-01 15:20:00,44.3,44.35,44.28,44.31,64772.0,34.0147,34.053,33.9993,34.0223,64772.0
2016-08-01 15:25:00,44.31,44.32,44.18,44.19,95832.0,34.0223,34.03,33.9225,33.9302,95832.0
2016-08-01 15:30:00,44.2,44.22,44.19,44.2,55638.0,33.9379,33.9532,33.9302,33.9379,55638.0
2016-08-01 15:35:00,44.2,44.23,44.19,44.23,63752.0,33.9379,33.9609,33.9302,33.9609,63752.0
2016-08-01 15:40:00,44.22,44.23,44.16,44.2,156006.0,33.9532,33.9609,33.9072,33.9379,156006.0
2016-08-01 15:45:00,44.2,44.24,44.18,44.19,105659.0,33.9379,33.9686,33.9225,33.9302,105659.0
2016-08-01 15:50:00,44.19,44.21,44.14,44.15,127994.0,33.9302,33.9456,33.8918,33.8995,127994.0
2016-08-01 15:55:00,44.14,44.24,44.12,44.22,296001.0,33.8918,33.9686,33.8764,33.9532,296001.0
2016-08-02 09:30:00,43.05,44.61,43.0,43.13,236056.0,33.0549,34.2527,33.0165,33.1163,236056.0
2016-08-02 09:35:00,43.09,43.84,43.09,43.51,94134.0,33.0856,33.6615,33.0856,33.4081,94134.0
2016-08-02 09:40:00,43.54,44.13,43.49,44.06,107332.0,33.4311,33.8841,33.3927,33.8304,107332.0
2016-08-02 09:45:00,44.03,44.09,43.81,43.95,80349.0,33.8073,33.8534,33.6384,33.7459,80349.0
2016-08-02 09:50:00,43.94,44.21,43.91,44.08,82193.0,33.7382,33.9456,33.7152,33.8457,82193.0
2016-08-02 09:55:00,44.09,44.36,44.04,44.34,93297.0,33.8534,34.0607,33.815,34.0454,93297.0
2016-08-02 10:00:00,44.31,44.31,44.07,44.08,70146.0,34.0223,34.0223,33.8381,33.8457,70146.0
2016-08-02 10:05:00,44.09,44.12,44.0,44.09,77236.0,33.8534,33.8764,33.7843,33.8534,77236.0
2016-08-02 10:10:00,44.09,44.09,43.89,43.93,51727.0,33.8534,33.8534,33.6998,33.7306,51727.0
2016-08-02 10:15:00,43.93,43.93,43.52,43.52,33153.0,33.7306,33.7306,33.4158,33.4158,33153.0
2016-08-02 10:20:00,43.54,43.54,43.47,43.49,37509.0,33.4311,33.4311,33.3774,33.3927,37509.0
2016-08-02 10:25:00,43.5,43.53,43.31,43.31,43610.0,33.4004,33.4234,33.2545,33.2545,43610.0
2016-08-02 10:30:00,43.32,43.52,43.32,43.35,50762.0,33.2622,33.4158,33.2622,33.2852,50762.0
2016-08-02 10:35:00,43.34,43.38,43.22,43.26,65726.0,33.2775,33.3083,33.1854,33.2161,65726.0
2016-08-02 10:40:00,43.25,43.33,43.05,43.09,46188.0,33.2084,33.2699,33.0549,33.0856,46188.0
2016-08-02 10:45:00,43.09,43.14,43.01,43.04,42096.0,33.0856,33.124,33.0242,33.0472,42096.0
2016-08-02 10:50:00,43.03,43.19,42.96,43.19,57725.0,33.0395,33.1624,32.9858,33.1624,57725.0
2016-08-02 10:55:00,43.18,43.19,42.99,43.0,27652.0,33.1547,33.1624,33.0088,33.0165,27652.0
2016-08-02 11:00:00,43.0,43.07,42.98,43.02,61346.0,33.0165,33.0702,33.0011,33.0318,61346.0
2016-08-02 11:05:00,43.01,43.05,42.95,43.0,46694.0,33.0242,33.0549,32.9781,33.0165,46694.0
2016-08-02 11:10:00,43.0,43.09,42.97,43.09,44183.0,33.0165,33.0856,32.9934,33.0856,44183.0
2016-08-02 11:15:00,43.09,43.09,42.98,43.02,36173.0,33.0856,33.0856,33.0011,33.0318,36173.0
2016-08-02 11:20:00,43.02,43.13,42.99,43.08,35649.0,33.0318,33.1163,33.0088,33.0779,35649.0
2016-08-02 11:25:00,43.07,43.14,43.04,43.05,30051.0,33.0702,33.124,33.0472,33.0549,30051.0
2016-08-02 11:30:00,43.05,43.17,43.04,43.05,34917.0,33.0549,33.147,33.0472,33.0549,34917.0
2016-08-02 11:35:00,43.04,43.05,42.91,42.99,64397.0,33.0472,33.0549,32.9474,33.0088,64397.0
2016-08-02 11:40:00,42.98,43.02,42.95,43.0,38880.0,33.0011,33.0318,32.9781,33.0165,38880.0
2016-08-02 11:45:00,43.01,43.08,42.97,43.07,29389.0,33.0242,33.0779,32.9934,33.0702,29389.0
2016-08-02 11:50:00,43.06,43.06,42.94,42.98,43160.0,33.0626,33.0626,32.9704,33.0011,43160.0
2016-08-02 11:55:00,42.98,43.04,42.96,42.99,56714.0,33.0011,33.0472,32.9858,33.0088,56714.0
2016-08-02 12:00:00,43.0,43.03,42.98,43.0,38068.0,33.0165,33.0395,33.0011,33.0165,38068.0
2016-08-02 12:05:00,43.0,43.07,42.97,43.07,62862.0,33.0165,33.0702,32.9934,33.0702,62862.0
2016-08-02 12:10:00,43.06,43.09,43.03,43.08,57304.0,33.0626,33.0856,33.0395,33.0779,57304.0
2016-08-02 12:15:00,43.08,43.1,43.05,43.06,26541.0,33.0779,33.0933,33.0549,33.0626,26541.0
2016-08-02 12:20:00,43.06,43.07,43.01,43.02,17398.0,33.0626,33.0702,33.0242,33.0318,17398.0
2016-08-02 12:25:00,43.02,43.06,43.0,43.0,44660.0,33.0318,33.0626,33.0165,33.0165,44660.0
2016-08-02 12:30:00,43.0,43.1,42.97,43.04,114532.0,33.0165,33.0933,32.9934,33.0472,114532.0
2016-08-02 12:35:00,43.04,43.05,43.0,43.0,15971.0,33.0472,33.0549,33.0165,33.0165,15971.0
2016-08-02 12:40:00,43.01,43.05,43.0,43.03,39222.0,33.0242,33.0549,33.0165,33.0395,39222.0
2016-08-02 12:45:00,43.03,43.04,42.98,43.01,37624.0,33.0395,33.0472,33.0011,33.0242,37624.0
2016-08-02 12:50:00,43.0,43.01,42.97,42.97,33212.0,33.0165,33.0242,32.9934,32.9934,33212.0
2016-08-02 12:55:00,42.97,43.01,42.89,42.93,52714.0,32.9934,33.0242,32.932,32.9627,52714.0
2016-08-02 13:00:00,42.93,42.93,42.88,42.9,42690.0,32.9627,32.9627,32.9243,32.9397,42690.0
2016-08-02 13:05:00,42.9,42.91,42.89,42.91,15978.0,32.9397,32.9474,32.932,32.9474,15978.0
2016-08-02 13:10:00,42.9,42.98,42.9,42.95,35304.0,32.9397,33.0011,32.9397,32.9781,35304.0
2016-08-02 13:15:00,42.95,42.98,42.94,42.97,21557.0,32.9781,33.0011,32.9704,32.9934,21557.0
2016-08-02 13:20:00,42.97,43.0,42.96,42.99,20356.0,32.9934,33.0165,32.9858,33.0088,20356.0
2016-08-02 13:25:00,43.0,43.01,42.97,42.99,18965.0,33.0165,33.0242,32.9934,33.0088,18965.0
2016-08-02 13:30:00,42.99,43.06,42.98,43.03,49813.0,33.0088,33.0626,33.0011,33.0395,49813.0
2016-08-02 13:35:00,43.02,43.06,43.01,43.01,26111.0,33.0318,33.0626,33.0242,33.0242,26111.0
2016-08-02 13:40:00,43.0,43.08,43.0,43.06,34308.0,33.0165,33.0779,33.0165,33.0626,34308.0
2016-08-02 13:45:00,43.07,43.13,43.03,43.12,45967.0,33.0702,33.1163,33.0395,33.1086,45967.0
2016-08-02 13:50:00,43.12,43.21,43.09,43.21,49717.0,33.1086,33.1777,33.0856,33.1777,49717.0
2016-08-02 13:55:00,43.21,43.21,43.18,43.19,16370.0,33.1777,33.1777,33.1547,33.1624,16370.0
2016-08-02 14:00:00,43.18,43.19,43.1,43.11,27069.0,33.1547,33.1624,33.0933,33.1009,27069.0
2016-08-02 14:05:00,43.11,43.23,43.1,43.21,49116.0,33.1009,33.1931,33.0933,33.1777,49116.0
2016-08-02 14:10:00,43.21,43.24,43.17,43.21,31094.0,33.1777,33.2008,33.147,33.1777,31094.0
2016-08-02 14:15:00,43.21,43.21,43.16,43.17,17031.0,33.1777,33.1777,33.1393,33.147,17031.0
2016-08-02 14:20:00,43.17,43.31,43.16,43.29,47355.0,33.147,33.2545,33.1393,33.2392,47355.0
2016-08-02 14:25:00,43.29,43.4,43.28,43.4,36501.0,33.2392,33.3236,33.2315,33.3236,36501.0
2016-08-02 14:30:00,43.39,43.42,43.35,43.36,33205.0,33.3159,33.339,33.2852,33.2929,33205.0
2016-08-02 14:35:00,43.36,43.37,43.33,43.34,25628.0,33.2929,33.3006,33.2699,33.2775,25628.0
2016-08-02 14:40:00,43.34,43.43,43.3,43.43,45393.0,33.2775,33.3466,33.2468,33.3466,45393.0
2016-08-02 14:45:00,43.43,43.55,43.42,43.52,44288.0,33.3466,33.4388,33.339,33.4158,44288.0
2016-08-02 14:50:00,43.53,43.53,43.41,43.41,30957.0,33.4234,33.4234,33.3313,33.3313,30957.0
2016-08-02 14:55:00,43.41,43.45,43.38,43.38,40573.0,33.3313,33.362,33.3083,33.3083,40573.0
2016-08-02 15:00:00,43.38,43.4,43.34,43.37,25635.0,33.3083,33.3236,33.2775,33.3006,25635.0
2016-08-02 15:05:00,43.37,43.42,43.36,43.41,59940.0,33.3006,33.339,33.2929,33.3313,59940.0
2016-08-02 15:10:00,43.42,43.52,43.41,43.46,99712.0,33.339,33.4158,33.3313,33.3697,99712.0
2016-08-02 15:15:00,43.46,43.52,43.44,43.45,61996.0,33.3697,33.4158,33.3543,33.362,61996.0
2016-08-02 15:20:00,43.44,43.47,43.37,43.45,62182.0,33.3543,33.3774,33.3006,33.362,62182.0
2016-08-02 15:25:00,43.44,43.53,43.44,43.45,45127.0,33.3543,33.4234,33.3543,33.362,45127.0
2016-08-02 15:30:00,43.45,43.48,43.42,43.44,46496.0,33.362,33.385,33.339,33.3543,46496.0
2016-08-02 15:35:00,43.45,43.48,43.44,43.46,36459.0,33.362,33.385,33.3543,33.3697,36459.0
2016-08-02 15:40:00,43.45,43.45,43.39,43.45,77827.0,33.362,33.362,33.3159,33.362,77827.0
2016-08-02 15:45:00,43.44,43.44,43.41,43.44,80125.0,33.3543,33.3543,33.3313,33.3543,80125.0
2016-08-02 15:50:00,43.44,43.49,43.39,43.39,120798.0,33.3543,33.3927,33.3159,33.3159,120798.0
2016-08-02 15:55:00,43.39,43.45,43.39,43.44,178450.0,33.3159,33.362,33.3159,33.3543,178450.0
2016-08-03 09:30:00,43.45,43.58,43.2,43.2,75155.0,33.362,33.4618,33.17,33.17,75155.0
2016-08-03 09:35:00,43.18,43.33,43.16,43.28,25982.0,33.1547,33.2699,33.1393,33.2315,25982.0
2016-08-03 09:40:00,43.28,43.48,43.26,43.48,35442.0,33.2315,33.385,33.2161,33.385,35442.0
2016-08-03 09:45:00,43.48,43.5,43.28,43.32,37581.0,33.385,33.4004,33.2315,33.2622,37581.0
2016-08-03 09:50:00,43.33,43.38,43.25,43.38,28554.0,33.2699,33.3083,33.2084,33.3083,28554.0
2016-08-03 09:55:00,43.38,43.38,43.3,43.33,34739.0,33.3083,33.3083,33.2468,33.2699,34739.0
2016-08-03 10:00:00,43.32,43.33,43.17,43.19,69291.0,33.2622,33.2699,33.147,33.1624,69291.0
2016-08-03 10:05:00,43.19,43.24,43.17,43.19,33218.0,33.1624,33.2008,33.147,33.1624,33218.0
2016-08-03 10:10:00,43.18,43.2,43.15,43.19,37756.0,33.1547,33.17,33.1317,33.1624,37756.0
2016-08-03 10:15:00,43.19,43.21,43.1,43.11,71434.0,33.1624,33.1777,33.0933,33.1009,71434.0
2016-08-03 10:20:00,43.11,43.16,43.05,43.08,52178.0,33.1009,33.1393,33.0549,33.0779,52178.0
2016-08-03 10:25:00,43.08,43.11,43.03,43.05,38146.0,33.0779,33.1009,33.0395,33.0549,38146.0
2016-08-03 10:30:00,43.05,43.18,42.91,43.18,78245.0,33.0549,33.1547,32.9474,33.1547,78245.0
2016-08-03 10:35:00,43.19,43.19,43.07,43.09,40298.0,33.1624,33.1624,33.0702,33.0856,40298.0
2016-08-03 10:40:00,43.09,43.18,43.09,43.18,35278.0,33.0856,33.1547,33.0856,33.1547,35278.0
2016-08-03 10:45:00,43.18,43.18,43.06,43.1,34026.0,33.1547,33.1547,33.0626,33.0933,34026.0
2016-08-03 10:50:00,43.09,43.16,43.09,43.13,40669.0,33.0856,33.1393,33.0856,33.1163,40669.0
2016-08-03 10:55:00,43.13,43.19,43.12,43.13,26750.0,33.1163,33.1624,33.1086,33.1163,26750.0
2016-08-03 11:00:00,43.13,43.14,43.07,43.11,31949.0,33.1163,33.124,33.0702,33.1009,31949.0
2016-08-03 11:05:00,43.11,43.24,43.11,43.22,55610.0,33.1009,33.2008,33.1009,33.1854,55610.0
2016-08-03 11:10:00,43.22,43.33,43.21,43.33,24509.0,33.1854,33.2699,33.1777,33.2699,24509.0
2016-08-03 11:15:00,43.33,43.38,43.33,43.36,26628.0,33.2699,33.3083,33.2699,33.2929,26628.0
2016-08-03 11:20:00,43.37,43.48,43.36,43.48,21876.0,33.3006,33.385,33.2929,33.385,21876.0
2016-08-03 11:25:00,43.48,43.49,43.43,43.48,41385.0,33.385,33.3927,33.3466,33.385,41385.0
2016-08-03 11:30:00,43.48,43.52,43.42,43.5,38012.0,33.385,33.4158,33.339,33.4004,38012.0
2016-08-03 11:35:00,43.5,43.53,43.46,43.51,23700.0,33.4004,33.4234,33.3697,33.4081,23700.0
2016-08-03 11:40:00,43.51,43.53,43.43,43.48,31426.0,33.4081,33.4234,33.3466,33.385,31426.0
2016-08-03 11:45:00,43.48,43.5,43.46,43.48,25517.0,33.385,33.4004,33.3697,33.385,25517.0
2016-08-03 11:50:00,43.49,43.55,43.48,43.5,19015.0,33.3927,33.4388,33.385,33.4004,19015.0
2016-08-03 11:55:00,43.5,43.54,43.48,43.51,13694.0,33.4004,33.4311,33.385,33.4081,13694.0
2016-08-03 12:00:00,43.51,43.53,43.5,43.52,20692.0,33.4081,33.4234,33.4004,33.4158,20692.0
2016-08-03 12:05:00,43.52,43.59,43.51,43.59,18555.0,33.4158,33.4695,33.4081,33.4695,18555.0
2016-08-03 12:10:00,43.59,43.63,43.58,43.63,39596.0,33.4695,33.5002,33.4618,33.5002,39596.0
2016-08-03 12:15:00,43.63,43.66,43.62,43.66,14770.0,33.5002,33.5232,33.4925,33.5232,14770.0
2016-08-03 12:20:00,43.66,43.68,43.6,43.66,24020.0,33.5232,33.5386,33.4772,33.5232,24020.0
2016-08-03 12:25:00,43.66,43.69,43.65,43.69,16959.0,33.5232,33.5463,33.5156,33.5463,16959.0
2016-08-03 12:30:00,43.69,43.69,43.63,43.66,23081.0,33.5463,33.5463,33.5002,33.5232,23081.0
2016-08-03 12:35:00,43.65,43.69,43.63,43.69,23296.0,33.5156,33.5463,33.5002,33.5463,23296.0
2016-08-03 12:40:00,43.69,43.75,43.67,43.75,34912.0,33.5463,33.5924,33.5309,33.5924,34912.0
2016-08-03 12:45:00,43.75,43.77,43.74,43.77,21120.0,33.5924,33.6077,33.5847,33.6077,21120.0
2016-08-03 12:50:00,43.75,43.78,43.75,43.76,15820.0,33.5924,33.6154,33.5924,33.6,15820.0
2016-08-03 12:55:00,43.75,43.81,43.75,43.79,43730.0,33.5924,33.6384,33.5924,33.6231,43730.0
2016-08-03 13:00:00,43.78,43.78,43.74,43.75,13702.0,33.6154,33.6154,33.5847,33.5924,13702.0
2016-08-03 13:05:00,43.75,43.8,43.75,43.8,12199.0,33.5924,33.6307,33.5924,33.6307,12199.0
2016-08-03 13:10:00,43.8,43.82,43.78,43.79,16732.0,33.6307,33.6461,33.6154,33.6231,16732.0
2016-08-03 13:15:00,43.79,43.81,43.78,43.81,18779.0,33.6231,33.6384,33.6154,33.6384,18779.0
2016-08-03 13:20:00,43.8,43.83,43.8,43.81,12454.0,33.6307,33.6538,33.6307,33.6384,12454.0
2016-08-03 13:25:00,43.82,43.82,43.8,43.8,10851.0,33.6461,33.6461,33.6307,33.6307,10851.0
2016-08-03 13:30:00,43.8,43.84,43.79,43.84,25990.0,33.6307,33.6615,33.6231,33.6615,25990.0
2016-08-03 13:35:00,43.84,43.87,43.83,43.87,14754.0,33.6615,33.6845,33.6538,33.6845,14754.0
2016-08-03 13:40:00,43.87,43.88,43.82,43.84,19785.0,33.6845,33.6922,33.6461,33.6615,19785.0
2016-08-03 13:45:00,43.84,43.87,43.83,43.86,9195.0,33.6615,33.6845,33.6538,33.6768,9195.0
2016-08-03 13:50:00,43.87,43.87,43.82,43.83,58176.0,33.6845,33.6845,33.6461,33.6538,58176.0
2016-08-03 13:55:00,43.83,43.86,43.82,43.86,17472.0,33.6538,33.6768,33.6461,33.6768,17472.0
2016-08-03 14:00:00,43.85,43.87,43.84,43.84,28336.0,33.6691,33.6845,33.6615,33.6615,28336.0
2016-08-03 14:05:00,43.84,43.91,43.84,43.9,30002.0,33.6615,33.7152,33.6615,33.7075,30002.0
2016-08-03 14:10:00,43.9,43.91,43.88,43.89,18150.0,33.7075,33.7152,33.6922,33.6998,18150.0
2016-08-03 14:15:00,43.88,43.9,43.85,43.86,27910.0,33.6922,33.7075,33.6691,33.6768,27910.0
2016-08-03 14:20:00,43.86,43.9,43.86,43.87,20768.0,33.6768,33.7075,33.6768,33.6845,20768.0
2016-08-03 14:25:00,43.87,43.87,43.81,43.82,24541.0,33.6845,33.6845,33.6384,33.6461,24541.0
2016-08-03 14:30:00,43.82,43.82,43.77,43.79,41618.0,33.6461,33.6461,33.6077,33.6231,41618.0
2016-08-03 14:35:00,43.79,43.86,43.79,43.86,36080.0,33.6231,33.6768,33.6231,33.6768,36080.0
2016-08-03 14:40:00,43.86,43.89,43.85,43.89,16495.0,33.6768,33.6998,33.6691,33.6998,16495.0
2016-08-03 14:45:00,43.89,43.89,43.86,43.88,26574.0,33.6998,33.6998,33.6768,33.6922,26574.0
2016-08-03 14:50:00,43.89,43.91,43.88,43.91,16409.0,33.6998,33.7152,33.6922,33.7152,16409.0
2016-08-03 14:55:00,43.91,43.92,43.87,43.87,27442.0,33.7152,33.7229,33.6845,33.6845,27442.0
2016-08-03 15:00:00,43.87,43.87,43.83,43.84,18252.0,33.6845,33.6845,33.6538,33.6615,18252.0
2016-08-03 15:05:00,43.84,43.85,43.81,43.81,31022.0,33.6615,33.6691,33.6384,33.6384,31022.0
2016-08-03 15:10:00,43.81,43.83,43.8,43.8,23854.0,33.6384,33.6538,33.6307,33.6307,23854.0
2016-08-03 15:15:00,43.8,43.84,43.8,43.84,28735.0,33.6307,33.6615,33.6307,33.6615,28735.0
2016-08-03 15:20:00,43.84,43.84,43.81,43.83,36062.0,33.6615,33.6615,33.6384,33.6538,36062.0
2016-08-03 15:25:00,43.83,43.88,43.82,43.88,24986.0,33.6538,33.6922,33.6461,33.6922,24986.0
2016-08-03 15:30:00,43.88,43.88,43.82,43.83,46478.0,33.6922,33.6922,33.6461,33.6538,46478.0
2016-08-03 15:35:00,43.82,43.83,43.8,43.83,47540.0,33.6461,33.6538,33.6307,33.6538,47540.0
2016-08-03 15:40:00,43.83,43.83,43.81,43.81,34900.0,33.6538,33.6538,33.6384,33.6384,34900.0
2016-08-03 15:45:00,43.82,43.88,43.81,43.88,67061.0,33.6461,33.6922,33.6384,33.6922,67061.0
2016-08-03 15:50:00,43.88,43.88,43.86,43.87,70027.0,33.6922,33.6922,33.6768,33.6845,70027.0
2016-08-03 15:55:00,43.87,43.93,43.86,43.91,215787.0,33.6845,33.7306,33.6768,33.7152,215787.0
2016-08-04 09:30:00,44.37,44.49,44.05,44.19,91062.0,34.0684,34.1605,33.8227,33.9302,91062.0
2016-08-04 09:35:00,44.21,44.49,44.19,44.41,54271.0,33.9456,34.1605,33.9302,34.0991,54271.0
2016-08-04 09:40:00,44.41,44.46,44.07,44.08,51779.0,34.0991,34.1375,33.8381,33.8457,51779.0
2016-08-04 09:45:00,44.09,44.12,43.83,43.83,58949.0,33.8534,33.8764,33.6538,33.6538,58949.0
2016-08-04 09:50:00,43.84,43.86,43.66,43.66,61124.0,33.6615,33.6768,33.5232,33.5232,61124.0
2016-08-04 09:55:00,43.66,43.69,43.6,43.67,40784.0,33.5232,33.5463,33.4772,33.5309,40784.0
2016-08-04 10:00:00,43.68,43.72,43.6,43.61,35133.0,33.5386,33.5693,33.4772,33.4849,35133.0
2016-08-04 10:05:00,43.61,43.62,43.51,43.58,55331.0,33.4849,33.4925,33.4081,33.4618,55331.0
2016-08-04 10:10:00,43.58,43.69,43.58,43.67,50994.0,33.4618,33.5463,33.4618,33.5309,50994.0
2016-08-04 10:15:00,43.67,43.81,43.64,43.74,27858.0,33.5309,33.6384,33.5079,33.5847,27858.0
2016-08-04 10:20:00,43.74,43.75,43.7,43.73,20680.0,33.5847,33.5924,33.554,33.577,20680.0
2016-08-04 10:25:00,43.73,43.79,43.68,43.72,28944.0,33.577,33.6231,33.5386,33.5693,28944.0
2016-08-04 10:30:00,43.72,43.83,43.67,43.67,38347.0,33.5693,33.6538,33.5309,33.5309,38347.0
2016-08-04 10:35:00,43.67,43.68,43.61,43.62,26132.0,33.5309,33.5386,33.4849,33.4925,26132.0
2016-08-04 10:40:00,43.62,43.62,43.52,43.56,25514.0,33.4925,33.4925,33.4158,33.4465,25514.0
2016-08-04 10:45:00,43.58,43.61,43.54,43.56,18375.0,33.4618,33.4849,33.4311,33.4465,18375.0
2016-08-04 10:50:00,43.56,43.58,43.45,43.47,37237.0,33.4465,33.4618,33.362,33.3774,37237.0
2016-08-04 10:55:00,43.47,43.56,43.45,43.55,22391.0,33.3774,33.4465,33.362,33.4388,22391.0
2016-08-04 11:00:00,43.53,43.56,43.51,43.53,20568.0,33.4234,33.4465,33.4081,33.4234,20568.0
2016-08-04 11:05:00,43.53,43.57,43.52,43.53,24428.0,33.4234,33.4541,33.4158,33.4234,24428.0
2016-08-04 11:10:00,43.53,43.54,43.45,43.49,24878.0,33.4234,33.4311,33.362,33.3927,24878.0
2016-08-04 11:15:00,43.5,43.5,43.46,43.5,14833.0,33.4004,33.4004,33.3697,33.4004,14833.0
2016-08-04 11:20:00,43.51,43.56,43.42,43.44,38295.0,33.4081,33.4465,33.339,33.3543,38295.0
2016-08-04 11:25:00,43.44,43.54,43.42,43.5,32822.0,33.3543,33.4311,33.339,33.4004,32822.0
2016-08-04 11:30:00,43.5,43.56,43.5,43.52,20376.0,33.4004,33.4465,33.4004,33.4158,20376.0
2016-08-04 11:35:00,43.53,43.57,43.5,43.55,18831.0,33.4234,33.4541,33.4004,33.4388,18831.0
2016-08-04 11:40:00,43.56,43.57,43.52,43.54,12755.0,33.4465,33.4541,33.4158,33.4311,12755.0
2016-08-04 11:45:00,43.54,43.57,43.49,43.57,22738.0,33.4311,33.4541,33.3927,33.4541,22738.0
2016-08-04 11:50:00,43.57,43.64,43.55,43.63,28345.0,33.4541,33.5079,33.4388,33.5002,28345.0
2016-08-04 11:55:00,43.63,43.64,43.58,43.63,26323.0,33.5002,33.5079,33.4618,33.5002,26323.0
2016-08-04 12:00:00,43.63,43.68,43.62,43.68,22535.0,33.5002,33.5386,33.4925,33.5386,22535.0
2016-08-04 12:05:00,43.69,43.72,43.64,43.66,17482.0,33.5463,33.5693,33.5079,33.5232,17482.0
2016-08-04 12:10:00,43.66,43.71,43.65,43.71,10905.0,33.5232,33.5616,33.5156,33.5616,10905.0
2016-08-04 12:15:00,43.71,43.73,43.68,43.69,12813.0,33.5616,33.577,33.5386,33.5463,12813.0
2016-08-04 12:20:00,43.7,43.75,43.69,43.74,16184.0,33.554,33.5924,33.5463,33.5847,16184.0
2016-08-04 12:25:00,43.75,43.75,43.69,43.7,15765.0,33.5924,33.5924,33.5463,33.554,15765.0
2016-08-04 12:30:00,43.71,43.71,43.62,43.69,30527.0,33.5616,33.5616,33.4925,33.5463,30527.0
2016-08-04 12:35:00,43.7,43.72,43.67,43.67,17534.0,33.554,33.5693,33.5309,33.5309,17534.0
2016-08-04 12:40:00,43.67,43.73,43.67,43.72,14159.0,33.5309,33.577,33.5309,33.5693,14159.0
2016-08-04 12:45:00,43.71,43.72,43.68,43.71,15337.0,33.5616,33.5693,33.5386,33.5616,15337.0
2016-08-04 12:50:00,43.72,43.78,43.71,43.76,19051.0,33.5693,33.6154,33.5616,33.6,19051.0
2016-08-04 12:55:00,43.75,43.76,43.72,43.72,15509.0,33.5924,33.6,33.5693,33.5693,15509.0
2016-08-04 13:00:00,43.72,43.72,43.67,43.68,50690.0,33.5693,33.5693,33.5309,33.5386,50690.0
2016-08-04 13:05:00,43.68,43.77,43.67,43.73,105361.0,33.5386,33.6077,33.5309,33.577,105361.0
2016-08-04 13:10:00,43.72,43.75,43.7,43.72,36891.0,33.5693,33.5924,33.554,33.5693,36891.0
2016-08-04 13:15:00,43.72,43.8,43.72,43.8,10207.0,33.5693,33.6307,33.5693,33.6307,10207.0
2016-08-04 13:20:00,43.8,43.81,43.76,43.76,11483.0,33.6307,33.6384,33.6,33.6,11483.0
2016-08-04 13:25:00,43.76,43.77,43.7,43.72,13841.0,33.6,33.6077,33.554,33.5693,13841.0
2016-08-04 13:30:00,43.73,43.74,43.7,43.72,19875.0,33.577,33.5847,33.554,33.5693,19875.0
2016-08-04 13:35:00,43.72,43.74,43.71,43.74,13884.0,33.5693,33.5847,33.5616,33.5847,13884.0
2016-08-04 13:40:00,43.74,43.75,43.71,43.71,12798.0,33.5847,33.5924,33.5616,33.5616,12798.0
2016-08-04 13:45:00,43.7,43.73,43.69,43.73,12306.0,33.554,33.577,33.5463,33.577,12306.0
2016-08-04 13:50:00,43.73,43.73,43.69,43.7,10314.0,33.577,33.577,33.5463,33.554,10314.0
2016-08-04 13:55:00,43.69,43.7,43.68,43.7,13752.0,33.5463,33.554,33.5386,33.554,13752.0
2016-08-04 14:00:00,43.7,43.72,43.68,43.69,18139.0,33.554,33.5693,33.5386,33.5463,18139.0
2016-08-04 14:05:00,43.7,43.71,43.66,43.68,17787.0,33.554,33.5616,33.5232,33.5386,17787.0
2016-08-04 14:10:00,43.68,43.72,43.67,43.7,23056.0,33.5386,33.5693,33.5309,33.554,23056.0
2016-08-04 14:15:00,43.69,43.7,43.59,43.59,19758.0,33.5463,33.554,33.4695,33.4695,19758.0
2016-08-04 14:20:00,43.59,43.62,43.58,43.62,26090.0,33.4695,33.4925,33.4618,33.4925,26090.0
2016-08-04 14:25:00,43.62,43.64,43.61,43.64,16093.0,33.4925,33.5079,33.4849,33.5079,16093.0
2016-08-04 14:30:00,43.64,43.65,43.61,43.63,17361.0,33.5079,33.5156,33.4849,33.5002,17361.0
2016-08-04 14:35:00,43.63,43.63,43.59,43.61,25228.0,33.5002,33.5002,33.4695,33.4849,25228.0
2016-08-04 14:40:00,43.61,43.62,43.59,43.61,28893.0,33.4849,33.4925,33.4695,33.4849,28893.0
2016-08-04 14:45:00,43.6,43.63,43.58,43.58,19914.0,33.4772,33.5002,33.4618,33.4618,19914.0
2016-08-04 14:50:00,43.58,43.58,43.55,43.55,28376.0,33.4618,33.4618,33.4388,33.4388,28376.0
2016-08-04 14:55:00,43.55,43.56,43.55,43.55,15795.0,33.4388,33.4465,33.4388,33.4388,15795.0
2016-08-04 15:00:00,43.56,43.59,43.55,43.58,36124.0,33.4465,33.4695,33.4388,33.4618,36124.0
2016-08-04 15:05:00,43.58,43.61,43.57,43.61,28363.0,33.4618,33.4849,33.4541,33.4849,28363.0
2016-08-04 15:10:00,43.6,43.61,43.56,43.56,42911.0,33.4772,33.4849,33.4465,33.4465,42911.0
2016-08-04 15:15:00,43.56,43.6,43.56,43.59,22197.0,33.4465,33.4772,33.4465,33.4695,22197.0
2016-08-04 15:20:00,43.59,43.63,43.59,43.62,26202.0,33.4695,33.5002,33.4695,33.4925,26202.0
2016-08-04 15:25:00,43.62,43.64,43.6,43.63,35605.0,33.4925,33.5079,33.4772,33.5002,35605.0
2016-08-04 15:30:00,43.63,43.69,43.62,43.68,49944.0,33.5002,33.5463,33.4925,33.5386,49944.0
2016-08-04 15:35:00,43.69,43.7,43.66,43.7,71166.0,33.5463,33.554,33.5232,33.554,71166.0
2016-08-04 15:40:00,43.7,43.71,43.67,43.68,71983.0,33.554,33.5616,33.5309,33.5386,71983.0
2016-08-04 15:45:00,43.69,43.76,43.68,43.71,80782.0,33.5463,33.6,33.5386,33.5616,80782.0
2016-08-04 15:50:00,43.71,43.74,43.7,43.71,61392.0,33.5616,33.5847,33.554,33.5616,61392.0
2016-08-04 15:55:00,43.72,43.75,43.7,43.74,125237.0,33.5693,33.5924,33.554,33.5847,125237.0
2016-08-05 09:30:00,43.82,43.94,43.71,43.93,66778.0,33.6461,33.7382,33.5616,33.7306,66778.0
2016-08-05 09:35:00,43.94,43.98,43.84,43.89,21544.0,33.7382,33.769,33.6615,33.6998,21544.0
2016-08-05 09:40:00,43.89,44.02,43.87,43.97,29633.0,33.6998,33.7997,33.6845,33.7613,29633.0
2016-08-05 09:45:00,43.97,44.0,43.84,43.89,32348.0,33.7613,33.7843,33.6615,33.6998,32348.0
2016-08-05 09:50:00,43.9,43.96,43.85,43.86,35494.0,33.7075,33.7536,33.6691,33.6768,35494.0
2016-08-05 09:55:00,43.86,43.91,43.85,43.89,58478.0,33.6768,33.7152,33.6691,33.6998,58478.0
2016-08-05 10:00:00,43.9,43.96,43.88,43.94,68653.0,33.7075,33.7536,33.6922,33.7382,68653.0
2016-08-05 10:05:00,43.93,44.18,43.92,44.15,39981.0,33.7306,33.9225,33.7229,33.8995,39981.0
2016-08-05 10:10:00,44.15,44.21,44.08,44.08,27758.0,33.8995,33.9456,33.8457,33.8457,27758.0
2016-08-05 10:15:00,44.07,44.2,44.07,44.14,30618.0,33.8381,33.9379,33.8381,33.8918,30618.0
2016-08-05 10:20:00,44.14,44.15,44.06,44.09,27586.0,33.8918,33.8995,33.8304,33.8534,27586.0
2016-08-05 10:25:00,44.08,44.1,44.02,44.03,19335.0,33.8457,33.8611,33.7997,33.8073,19335.0
2016-08-05 10:30:00,44.03,44.06,44.02,44.05,21458.0,33.8073,33.8304,33.7997,33.8227,21458.0
2016-08-05 10:35:00,44.05,44.06,44.02,44.02,31049.0,33.8227,33.8304,33.7997,33.7997,31049.0
2016-08-05 10:40:00,44.03,44.07,44.03,44.07,25304.0,33.8073,33.8381,33.8073,33.8381,25304.0
2016-08-05 10:45:00,44.07,44.19,44.07,44.18,13311.0,33.8381,33.9302,33.8381,33.9225,13311.0
2016-08-05 10:50:00,44.19,44.3,44.19,44.3,19332.0,33.9302,34.0147,33.9302,34.0147,19332.0
2016-08-05 10:55:00,44.3,44.33,44.26,44.27,29435.0,34.0147,34.0377,33.9839,33.9916,29435.0
2016-08-05 11:00:00,44.27,44.33,44.26,44.3,15112.0,33.9916,34.0377,33.9839,34.0147,15112.0
2016-08-05 11:05:00,44.3,44.35,44.29,44.33,29063.0,34.0147,34.053,34.007,34.0377,29063.0
2016-08-05 11:10:00,44.34,44.35,44.27,44.28,24840.0,34.0454,34.053,33.9916,33.9993,24840.0
2016-08-05 11:15:00,44.28,44.37,44.27,44.37,35614.0,33.9993,34.0684,33.9916,34.0684,35614.0
2016-08-05 11:20:00,44.37,44.37,44.3,44.35,33481.0,34.0684,34.0684,34.0147,34.053,33481.0
2016-08-05 11:25:00,44.36,44.39,44.3,44.39,80285.0,34.0607,34.0838,34.0147,34.0838,80285.0
2016-08-05 11:30:00,44.39,44.41,44.36,44.38,45536.0,34.0838,34.0991,34.0607,34.0761,45536.0
2016-08-05 11:35:00,44.38,44.4,44.35,44.37,26803.0,34.0761,34.0914,34.053,34.0684,26803.0
2016-08-05 11:40:00,44.37,44.45,44.36,44.42,19399.0,34.0684,34.1298,34.0607,34.1068,19399.0
2016-08-05 11:45:00,44.42,44.49,44.41,44.46,30037.0,34.1068,34.1605,34.0991,34.1375,30037.0
2016-08-05 11:50:00,44.46,44.48,44.44,44.48,14592.0,34.1375,34.1529,34.1222,34.1529,14592.0
2016-08-05 11:55:00,44.47,44.51,44.45,44.5,62212.0,34.1452,34.1759,34.1298,34.1682,62212.0
2016-08-05 12:00:00,44.5,44.5,44.41,44.43,22882.0,34.1682,34.1682,34.0991,34.1145,22882.0
2016-08-05 12:05:00,44.44,44.44,44.39,44.42,12202.0,34.1222,34.1222,34.0838,34.1068,12202.0
2016-08-05 12:10:00,44.42,44.42,44.35,44.38,32364.0,34.1068,34.1068,34.053,34.0761,32364.0
2016-08-05 12:15:00,44.38,44.43,44.38,44.42,22186.0,34.0761,34.1145,34.0761,34.1068,22186.0
2016-08-05 12:20:00,44.41,44.42,44.38,44.41,53541.0,34.0991,34.1068,34.0761,34.0991,53541.0
2016-08-05 12:25:00,44.42,44.43,44.37,44.39,8901.0,34.1068,34.1145,34.0684,34.0838,8901.0
2016-08-05 12:30:00,44.39,44.43,44.37,44.43,21054.0,34.0838,34.1145,34.0684,34.1145,21054.0
2016-08-05 12:35:00,44.43,44.44,44.41,44.44,8000.0,34.1145,34.1222,34.0991,34.1222,8000.0
2016-08-05 12:40:00,44.44,44.45,44.41,44.43,22158.0,34.1222,34.1298,34.0991,34.1145,22158.0
2016-08-05 12:45:00,44.43,44.45,44.43,44.44,9906.0,34.1145,34.1298,34.1145,34.1222,9906.0
2016-08-05 12:50:00,44.45,44.47,44.43,44.46,45880.0,34.1298,34.1452,34.1145,34.1375,45880.0
2016-08-05 12:55:00,44.47,44.48,44.45,44.46,16708.0,34.1452,34.1529,34.1298,34.1375,16708.0
2016-08-05 13:00:00,44.45,44.48,44.44,44.47,19231.0,34.1298,34.1529,34.1222,34.1452,19231.0
2016-08-05 13:05:00,44.46,44.49,44.46,44.49,19910.0,34.1375,34.1605,34.1375,34.1605,19910.0
2016-08-05 13:10:00,44.48,44.49,44.47,44.48,14170.0,34.1529,34.1605,34.1452,34.1529,14170.0
2016-08-05 13:15:00,44.49,44.49,44.47,44.49,6630.0,34.1605,34.1605,34.1452,34.1605,6630.0
2016-08-05 13:20:00,44.49,44.51,44.47,44.48,25841.0,34.1605,34.1759,34.1452,34.1529,25841.0
2016-08-05 13:25:00,44.48,44.49,44.39,44.4,18277.0,34.1529,34.1605,34.0838,34.0914,18277.0
2016-08-05 13:30:00,44.39,44.47,44.39,44.46,22579.0,34.0838,34.1452,34.0838,34.1375,22579.0
2016-08-05 13:35:00,44.47,44.48,44.46,44.46,13545.0,34.1452,34.1529,34.1375,34.1375,13545.0
2016-08-05 13:40:00,44.46,44.48,44.43,44.47,14701.0,34.1375,34.1529,34.1145,34.1452,14701.0
2016-08-05 13:45:00,44.48,44.5,44.47,44.47,9595.0,34.1529,34.1682,34.1452,34.1452,9595.0
2016-08-05 13:50:00,44.47,44.5,44.47,44.49,10376.0,34.1452,34.1682,34.1452,34.1605,10376.0
2016-08-05 13:55:00,44.49,44.5,44.47,44.47,15060.0,34.1605,34.1682,34.1452,34.1452,15060.0
2016-08-05 14:00:00,44.47,44.48,44.46,44.46,12341.0,34.1452,34.1529,34.1375,34.1375,12341.0
2016-08-05 14:05:00,44.47,44.53,44.46,44.49,71081.0,34.1452,34.1913,34.1375,34.1605,71081.0
2016-08-05 14:10:00,44.49,44.5,44.42,44.45,24654.0,34.1605,34.1682,34.1068,34.1298,24654.0
2016-08-05 14:15:00,44.45,44.45,44.4,44.42,18040.0,34.1298,34.1298,34.0914,34.1068,18040.0
2016-08-05 14:20:00,44.43,44.43,44.39,44.39,16900.0,34.1145,34.1145,34.0838,34.0838,16900.0
2016-08-05 14:25:00,44.39,44.46,44.37,44.45,28748.0,34.0838,34.1375,34.0684,34.1298,28748.0
2016-08-05 14:30:00,44.46,44.47,44.44,44.45,18735.0,34.1375,34.1452,34.1222,34.1298,18735.0
2016-08-05 14:35:00,44.46,44.46,44.4,44.45,28752.0,34.1375,34.1375,34.0914,34.1298,28752.0
2016-08-05 14:40:00,44.45,44.46,44.41,44.41,28816.0,34.1298,34.1375,34.0991,34.0991,28816.0
2016-08-05 14:45:00,44.41,44.46,44.41,44.46,26118.0,34.0991,34.1375,34.0991,34.1375,26118.0
2016-08-05 14:50:00,44.45,44.49,44.45,44.47,26470.0,34.1298,34.1605,34.1298,34.1452,26470.0
2016-08-05 14:55:00,44.48,44.5,44.47,44.48,21520.0,34.1529,34.1682,34.1452,34.1529,21520.0
2016-08-05 15:00:00,44.49,44.56,44.48,44.56,38716.0,34.1605,34.2143,34.1529,34.2143,38716.0
2016-08-05 15:05:00,44.56,44.56,44.51,44.53,50317.0,34.2143,34.2143,34.1759,34.1913,50317.0
2016-08-05 15:10:00,44.54,44.6,44.53,44.56,40969.0,34.1989,34.245,34.1913,34.2143,40969.0
2016-08-05 15:15:00,44.56,44.58,44.53,44.54,33797.0,34.2143,34.2296,34.1913,34.1989,33797.0
2016-08-05 15:20:00,44.54,44.55,44.48,44.49,28948.0,34.1989,34.2066,34.1529,34.1605,28948.0
2016-08-05 15:25:00,44.49,44.53,44.47,44.48,31765.0,34.1605,34.1913,34.1452,34.1529,31765.0
2016-08-05 15:30:00,44.48,44.49,44.45,44.46,23773.0,34.1529,34.1605,34.1298,34.1375,23773.0
2016-08-05 15:35:00,44.46,44.51,44.46,44.48,34191.0,34.1375,34.1759,34.1375,34.1529,34191.0
2016-08-05 15:40:00,44.49,44.49,44.47,44.47,29499.0,34.1605,34.1605,34.1452,34.1452,29499.0
2016-08-05 15:45:00,44.48,44.48,44.41,44.43,65520.0,34.1529,34.1529,34.0991,34.1145,65520.0
2016-08-05 15:50:00,44.43,44.45,44.41,44.41,48758.0,34.1145,34.1298,34.0991,34.0991,48758.0
2016-08-05 15:55:00,44.41,44.45,44.41,44.44,143939.0,34.0991,34.1298,34.0991,34.1222,143939.0
2016-08-08 09:30:00,44.57,44.69,44.47,44.66,56344.0,34.222,34.3141,34.1452,34.2911,56344.0
2016-08-08 09:35:00,44.67,44.75,44.66,44.68,17620.0,34.2988,34.3602,34.2911,34.3064,17620.0
2016-08-08 09:40:00,44.7,44.77,44.57,44.7,47150.0,34.3218,34.3755,34.222,34.3218,47150.0
2016-08-08 09:45:00,44.71,44.79,44.68,44.7,35373.0,34.3295,34.3909,34.3064,34.3218,35373.0
2016-08-08 09:50:00,44.7,44.75,44.66,44.69,20999.0,34.3218,34.3602,34.2911,34.3141,20999.0
2016-08-08 09:55:00,44.7,44.85,44.67,44.75,35503.0,34.3218,34.437,34.2988,34.3602,35503.0
2016-08-08 10:00:00,44.75,44.8,44.74,44.77,38421.0,34.3602,34.3986,34.3525,34.3755,38421.0
2016-08-08 10:05:00,44.78,44.89,44.77,44.89,29941.0,34.3832,34.4677,34.3755,34.4677,29941.0
2016-08-08 10:10:00,44.89,44.97,44.88,44.93,33504.0,34.4677,34.5291,34.46,34.4984,33504.0
2016-08-08 10:15:00,44.92,44.99,44.92,44.96,37326.0,34.4907,34.5445,34.4907,34.5214,37326.0
2016-08-08 10:20:00,44.95,44.99,44.91,44.97,39919.0,34.5137,34.5445,34.483,34.5291,39919.0
2016-08-08 10:25:00,44.97,44.99,44.94,44.95,35363.0,34.5291,34.5445,34.5061,34.5137,35363.0
2016-08-08 10:30:00,44.95,45.04,44.95,45.03,69692.0,34.5137,34.5828,34.5137,34.5752,69692.0
2016-08-08 10:35:00,45.04,45.05,44.92,44.94,51670.0,34.5828,34.5905,34.4907,34.5061,51670.0
2016-08-08 10:40:00,44.94,45.01,44.94,45.0,20708.0,34.5061,34.5598,34.5061,34.5521,20708.0
2016-08-08 10:45:00,45.0,45.03,44.92,44.92,23617.0,34.5521,34.5752,34.4907,34.4907,23617.0
2016-08-08 10:50:00,44.91,44.94,44.84,44.92,27020.0,34.483,34.5061,34.4293,34.4907,27020.0
2016-08-08 10:55:00,44.9,44.92,44.86,44.87,15488.0,34.4754,34.4907,34.4446,34.4523,15488.0
2016-08-08 11:00:00,44.87,44.89,44.84,44.88,71323.0,34.4523,34.4677,34.4293,34.46,71323.0
2016-08-08 11:05:00,44.87,44.88,44.81,44.83,38175.0,34.4523,34.46,34.4062,34.4216,38175.0
2016-08-08 11:10:00,44.83,44.89,44.8,44.89,16198.0,34.4216,34.4677,34.3986,34.4677,16198.0
2016-08-08 11:15:00,44.88,44.89,44.85,44.86,12755.0,34.46,34.4677,34.437,34.4446,12755.0
2016-08-08 11:20:00,44.86,44.93,44.85,44.93,14415.0,34.4446,34.4984,34.437,34.4984,14415.0
2016-08-08 11:25:00,44.93,44.95,44.91,44.93,17768.0,34.4984,34.5137,34.483,34.4984,17768.0
2016-08-08 11:30:00,44.92,44.93,44.86,44.93,13383.0,34.4907,34.4984,34.4446,34.4984,13383.0
2016-08-08 11:35:00,44.93,45.0,44.92,44.99,14690.0,34.4984,34.5521,34.4907,34.5445,14690.0
2016-08-08 11:40:00,44.99,45.01,44.97,44.97,15032.0,34.5445,34.5598,34.5291,34.5291,15032.0
2016-08-08 11:45:00,44.97,45.01,44.96,44.98,27002.0,34.5291,34.5598,34.5214,34.5368,27002.0
2016-08-08 11:50:00,44.98,45.01,44.95,44.95,12811.0,34.5368,34.5598,34.5137,34.5137,12811.0
2016-08-08 11:55:00,44.95,44.97,44.94,44.96,7287.0,34.5137,34.5291,34.5061,34.5214,7287.0
2016-08-08 12:00:00,44.96,44.99,44.95,44.96,18804.0,34.5214,34.5445,34.5137,34.5214,18804.0
2016-08-08 12:05:00,44.95,44.95,44.88,44.89,19958.0,34.5137,34.5137,34.46,34.4677,19958.0
2016-08-08 12:10:00,44.89,44.9,44.86,44.86,11763.0,34.4677,34.4754,34.4446,34.4446,11763.0
2016-08-08 12:15:00,44.86,44.94,44.86,44.91,13741.0,34.4446,34.5061,34.4446,34.483,13741.0
2016-08-08 12:20:00,44.9,44.91,44.87,44.87,10804.0,34.4754,34.483,34.4523,34.4523,10804.0
2016-08-08 12:25:00,44.88,44.92,44.87,44.9,10279.0,34.46,34.4907,34.4523,34.4754,10279.0
2016-08-08 12:30:00,44.9,44.9,44.86,44.86,7655.0,34.4754,34.4754,34.4446,34.4446,7655.0
2016-08-08 12:35:00,44.87,44.89,44.84,44.87,18683.0,34.4523,34.4677,34.4293,34.4523,18683.0
2016-08-08 12:40:00,44.86,44.87,44.81,44.82,16678.0,34.4446,34.4523,34.4062,34.4139,16678.0
2016-08-08 12:45:00,44.82,44.82,44.78,44.78,17622.0,34.4139,34.4139,34.3832,34.3832,17622.0
2016-08-08 12:50:00,44.78,44.78,44.71,44.71,35131.0,34.3832,34.3832,34.3295,34.3295,35131.0
2016-08-08 12:55:00,44.71,44.72,44.69,44.72,21452.0,34.3295,34.3371,34.3141,34.3371,21452.0
2016-08-08 13:00:00,44.71,44.75,44.69,44.73,19689.0,34.3295,34.3602,34.3141,34.3448,19689.0
2016-08-08 13:05:00,44.74,44.76,44.7,44.71,14961.0,34.3525,34.3679,34.3218,34.3295,14961.0
2016-08-08 13:10:00,44.71,44.72,44.67,44.67,17040.0,34.3295,34.3371,34.2988,34.2988,17040.0
2016-08-08 13:15:00,44.67,44.69,44.65,44.66,15717.0,34.2988,34.3141,34.2834,34.2911,15717.0
2016-08-08 13:20:00,44.66,44.67,44.59,44.6,22921.0,34.2911,34.2988,34.2373,34.245,22921.0
2016-08-08 13:25:00,44.6,44.61,44.53,44.53,27399.0,34.245,34.2527,34.1913,34.1913,27399.0
2016-08-08 13:30:00,44.54,44.65,44.54,44.65,19212.0,34.1989,34.2834,34.1989,34.2834,19212.0
2016-08-08 13:35:00,44.64,44.68,44.63,44.67,15045.0,34.2757,34.3064,34.268,34.2988,15045.0
2016-08-08 13:40:00,44.68,44.71,44.67,44.71,11426.0,34.3064,34.3295,34.2988,34.3295,11426.0
2016-08-08 13:45:00,44.7,44.71,44.63,44.64,14357.0,34.3218,34.3295,34.268,34.2757,14357.0
2016-08-08 13:50:00,44.65,44.65,44.61,44.61,13108.0,34.2834,34.2834,34.2527,34.2527,13108.0
2016-08-08 13:55:00,44.62,44.65,44.6,44.6,15503.0,34.2604,34.2834,34.245,34.245,15503.0
2016-08-08 14:00:00,44.6,44.6,44.57,44.59,16874.0,34.245,34.245,34.222,34.2373,16874.0
2016-08-08 14:05:00,44.59,44.64,44.58,44.61,18435.0,34.2373,34.2757,34.2296,34.2527,18435.0
2016-08-08 14:10:00,44.62,44.63,44.59,44.59,9450.0,34.2604,34.268,34.2373,34.2373,9450.0
2016-08-08 14:15:00,44.6,44.61,44.53,44.55,23523.0,34.245,34.2527,34.1913,34.2066,23523.0
2016-08-08 14:20:00,44.55,44.55,44.49,44.51,10600.0,34.2066,34.2066,34.1605,34.1759,10600.0
2016-08-08 14:25:00,44.5,44.56,44.48,44.52,21055.0,34.1682,34.2143,34.1529,34.1836,21055.0
2016-08-08 14:30:00,44.52,44.58,44.51,44.56,11150.0,34.1836,34.2296,34.1759,34.2143,11150.0
2016-08-08 14:35:00,44.57,44.58,44.54,44.54,8547.0,34.222,34.2296,34.1989,34.1989,8547.0
2016-08-08 14:40:00,44.54,44.55,44.51,44.52,11228.0,34.1989,34.2066,34.1759,34.1836,11228.0
2016-08-08 14:45:00,44.52,44.52,44.49,44.5,12935.0,34.1836,34.1836,34.1605,34.1682,12935.0
2016-08-08 14:50:00,44.5,44.55,44.5,44.52,14660.0,34.1682,34.2066,34.1682,34.1836,14660.0
2016-08-08 14:55:00,44.52,44.54,44.5,44.5,14817.0,34.1836,34.1989,34.1682,34.1682,14817.0
2016-08-08 15:00:00,44.5,44.5,44.47,44.48,11555.0,34.1682,34.1682,34.1452,34.1529,11555.0
2016-08-08 15:05:00,44.47,44.5,44.45,44.48,27106.0,34.1452,34.1682,34.1298,34.1529,27106.0
2016-08-08 15:10:00,44.49,44.51,44.48,44.49,20099.0,34.1605,34.1759,34.1529,34.1605,20099.0
2016-08-08 15:15:00,44.49,44.52,44.49,44.49,12130.0,34.1605,34.1836,34.1605,34.1605,12130.0
2016-08-08 15:20:00,44.5,44.5,44.44,44.44,21497.0,34.1682,34.1682,34.1222,34.1222,21497.0
2016-08-08 15:25:00,44.44,44.45,44.43,44.44,11552.0,34.1222,34.1298,34.1145,34.1222,11552.0
2016-08-08 15:30:00,44.43,44.49,44.43,44.46,42593.0,34.1145,34.1605,34.1145,34.1375,42593.0
2016-08-08 15:35:00,44.47,44.47,44.46,44.47,11859.0,34.1452,34.1452,34.1375,34.1452,11859.0
2016-08-08 15:40:00,44.47,44.48,44.46,44.48,27544.0,34.1452,34.1529,34.1375,34.1529,27544.0
2016-08-08 15:45:00,44.48,44.49,44.48,44.48,13357.0,34.1529,34.1605,34.1529,34.1529,13357.0
2016-08-08 15:50:00,44.49,44.49,44.48,44.49,21903.0,34.1605,34.1605,34.1529,34.1605,21903.0
2016-08-08 15:55:00,44.49,44.52,44.49,44.51,92433.0,34.1605,34.1836,34.1605,34.1759,92433.0
2016-08-09 09:30:00,44.64,44.65,44.48,44.58,25041.0,34.2757,34.2834,34.1529,34.2296,25041.0
2016-08-09 09:35:00,44.59,44.73,44.55,44.55,26477.0,34.2373,34.3448,34.2066,34.2066,26477.0
2016-08-09 09:40:00,44.54,44.56,44.38,44.38,24668.0,34.1989,34.2143,34.0761,34.0761,24668.0
2016-08-09 09:45:00,44.38,44.52,44.36,44.42,29828.0,34.0761,34.1836,34.0607,34.1068,29828.0
2016-08-09 09:50:00,44.42,44.56,44.42,44.55,16544.0,34.1068,34.2143,34.1068,34.2066,16544.0
2016-08-09 09:55:00,44.54,44.55,44.48,44.48,12928.0,34.1989,34.2066,34.1529,34.1529,12928.0
2016-08-09 10:00:00,44.49,44.5,44.42,44.48,19569.0,34.1605,34.1682,34.1068,34.1529,19569.0
2016-08-09 10:05:00,44.48,44.48,44.4,44.41,12854.0,34.1529,34.1529,34.0914,34.0991,12854.0
2016-08-09 10:10:00,44.41,44.48,44.41,44.42,15449.0,34.0991,34.1529,34.0991,34.1068,15449.0
2016-08-09 10:15:00,44.43,44.54,44.43,44.53,17748.0,34.1145,34.1989,34.1145,34.1913,17748.0
2016-08-09 10:20:00,44.53,44.6,44.53,44.59,22803.0,34.1913,34.245,34.1913,34.2373,22803.0
2016-08-09 10:25:00,44.6,44.66,44.59,44.61,23555.0,34.245,34.2911,34.2373,34.2527,23555.0
2016-08-09 10:30:00,44.61,44.61,44.49,44.53,15313.0,34.2527,34.2527,34.1605,34.1913,15313.0
2016-08-09 10:35:00,44.52,44.53,44.48,44.49,12805.0,34.1836,34.1913,34.1529,34.1605,12805.0
2016-08-09 10:40:00,44.48,44.49,44.39,44.44,19221.0,34.1529,34.1605,34.0838,34.1222,19221.0
2016-08-09 10:45:00,44.45,44.46,44.41,44.45,17194.0,34.1298,34.1375,34.0991,34.1298,17194.0
2016-08-09 10:50:00,44.44,44.44,44.35,44.35,22071.0,34.1222,34.1222,34.053,34.053,22071.0
2016-08-09 10:55:00,44.35,44.37,44.34,44.34,13447.0,34.053,34.0684,34.0454,34.0454,13447.0
2016-08-09 11:00:00,44.34,44.38,44.34,44.36,18213.0,34.0454,34.0761,34.0454,34.0607,18213.0
2016-08-09 11:05:00,44.36,44.45,44.36,44.44,26645.0,34.0607,34.1298,34.0607,34.1222,26645.0
2016-08-09 11:10:00,44.44,44.45,44.39,44.4,17156.0,34.1222,34.1298,34.0838,34.0914,17156.0
2016-08-09 11:15:00,44.4,44.41,44.34,44.34,17499.0,34.0914,34.0991,34.0454,34.0454,17499.0
2016-08-09 11:20:00,44.35,44.37,44.32,44.33,20305.0,34.053,34.0684,34.03,34.0377,20305.0
2016-08-09 11:25:00,44.33,44.39,44.33,44.39,13232.0,34.0377,34.0838,34.0377,34.0838,13232.0
2016-08-09 11:30:00,44.38,44.43,44.38,44.4,12791.0,34.0761,34.1145,34.0761,34.0914,12791.0
2016-08-09 11:35:00,44.39,44.39,44.34,44.35,17401.0,34.0838,34.0838,34.0454,34.053,17401.0
2016-08-09 11:40:00,44.35,44.38,44.35,44.38,9602.0,34.053,34.0761,34.053,34.0761,9602.0
2016-08-09 11:45:00,44.38,44.47,44.37,44.45,45876.0,34.0761,34.1452,34.0684,34.1298,45876.0
2016-08-09 11:50:00,44.45,44.47,44.42,44.47,23779.0,34.1298,34.1452,34.1068,34.1452,23779.0
2016-08-09 11:55:00,44.49,44.5,44.44,44.45,13216.0,34.1605,34.1682,34.1222,34.1298,13216.0
2016-08-09 12:00:00,44.45,44.49,44.45,44.46,10626.0,34.1298,34.1605,34.1298,34.1375,10626.0
2016-08-09 12:05:00,44.46,44.49,44.46,44.48,9258.0,34.1375,34.1605,34.1375,34.1529,9258.0
2016-08-09 12:10:00,44.47,44.48,44.42,44.42,5901.0,34.1452,34.1529,34.1068,34.1068,5901.0
2016-08-09 12:15:00,44.42,44.46,44.4,44.46,10296.0,34.1068,34.1375,34.0914,34.1375,10296.0
2016-08-09 12:20:00,44.46,44.47,44.37,44.37,20109.0,34.1375,34.1452,34.0684,34.0684,20109.0
2016-08-09 12:25:00,44.37,44.37,44.32,44.32,7981.0,34.0684,34.0684,34.03,34.03,7981.0
2016-08-09 12:30:00,44.33,44.37,44.33,44.34,22180.0,34.0377,34.0684,34.0377,34.0454,22180.0
2016-08-09 12:35:00,44.34,44.36,44.33,44.33,20872.0,34.0454,34.0607,34.0377,34.0377,20872.0
2016-08-09 12:40:00,44.34,44.36,44.31,44.33,9171.0,34.0454,34.0607,34.0223,34.0377,9171.0
2016-08-09 12:45:00,44.34,44.36,44.34,44.36,2900.0,34.0454,34.0607,34.0454,34.0607,2900.0
2016-08-09 12:50:00,44.35,44.36,44.31,44.31,9560.0,34.053,34.0607,34.0223,34.0223,9560.0
2016-08-09 12:55:00,44.31,44.33,44.27,44.3,25712.0,34.0223,34.0377,33.9916,34.0147,25712.0
2016-08-09 13:00:00,44.3,44.37,44.3,44.37,9636.0,34.0147,34.0684,34.0147,34.0684,9636.0
2016-08-09 13:05:00,44.37,44.38,44.36,44.37,9538.0,34.0684,34.0761,34.0607,34.0684,9538.0
2016-08-09 13:10:00,44.38,44.38,44.32,44.32,7704.0,34.0761,34.0761,34.03,34.03,7704.0
2016-08-09 13:15:00,44.32,44.34,44.32,44.33,11883.0,34.03,34.0454,34.03,34.0377,11883.0
2016-08-09 13:20:00,44.33,44.37,44.33,44.37,10193.0,34.0377,34.0684,34.0377,34.0684,10193.0
2016-08-09 13:25:00,44.37,44.37,44.33,44.35,9424.0,34.0684,34.0684,34.0377,34.053,9424.0
2016-08-09 13:30:00,44.35,44.36,44.34,44.34,11326.0,34.053,34.0607,34.0454,34.0454,11326.0
2016-08-09 13:35:00,44.34,44.36,44.33,44.33,9940.0,34.0454,34.0607,34.0377,34.0377,9940.0
2016-08-09 13:40:00,44.33,44.34,44.29,44.3,17479.0,34.0377,34.0454,34.007,34.0147,17479.0
2016-08-09 13:45:00,44.29,44.31,44.28,44.3,5485.0,34.007,34.0223,33.9993,34.0147,5485.0
2016-08-09 13:50:00,44.29,44.32,44.29,44.32,8005.0,34.007,34.03,34.007,34.03,8005.0
2016-08-09 13:55:00,44.31,44.33,44.29,44.29,11331.0,34.0223,34.0377,34.007,34.007,11331.0
2016-08-09 14:00:00,44.3,44.33,44.3,44.32,13470.0,34.0147,34.0377,34.0147,34.03,13470.0
2016-08-09 14:05:00,44.32,44.33,44.28,44.3,16098.0,34.03,34.0377,33.9993,34.0147,16098.0
2016-08-09 14:10:00,44.3,44.33,44.3,44.31,12993.0,34.0147,34.0377,34.0147,34.0223,12993.0
2016-08-09 14:15:00,44.32,44.36,44.32,44.36,7810.0,34.03,34.0607,34.03,34.0607,7810.0
2016-08-09 14:20:00,44.36,44.36,44.27,44.28,24543.0,34.0607,34.0607,33.9916,33.9993,24543.0
2016-08-09 14:25:00,44.29,44.31,44.27,44.27,11426.0,34.007,34.0223,33.9916,33.9916,11426.0
2016-08-09 14:30:00,44.28,44.3,44.25,44.27,34039.0,33.9993,34.0147,33.9763,33.9916,34039.0
2016-08-09 14:35:00,44.27,44.28,44.25,44.25,19434.0,33.9916,33.9993,33.9763,33.9763,19434.0
2016-08-09 14:40:00,44.25,44.26,44.23,44.26,18439.0,33.9763,33.9839,33.9609,33.9839,18439.0
2016-08-09 14:45:00,44.26,44.27,44.24,44.27,15857.0,33.9839,33.9916,33.9686,33.9916,15857.0
2016-08-09 14:50:00,44.27,44.31,44.27,44.3,13735.0,33.9916,34.0223,33.9916,34.0147,13735.0
2016-08-09 14:55:00,44.29,44.32,44.28,44.32,10430.0,34.007,34.03,33.9993,34.03,10430.0
2016-08-09 15:00:00,44.33,44.35,44.32,44.34,9556.0,34.0377,34.053,34.03,34.0454,9556.0
2016-08-09 15:05:00,44.33,44.34,44.31,44.32,10967.0,34.0377,34.0454,34.0223,34.03,10967.0
2016-08-09 15:10:00,44.33,44.34,44.31,44.32,11050.0,34.0377,34.0454,34.0223,34.03,11050.0
2016-08-09 15:15:00,44.32,44.32,44.28,44.3,15610.0,34.03,34.03,33.9993,34.0147,15610.0
2016-08-09 15:20:00,44.3,44.34,44.3,44.34,17314.0,34.0147,34.0454,34.0147,34.0454,17314.0
2016-08-09 15:25:00,44.34,44.35,44.33,44.34,9312.0,34.0454,34.053,34.0377,34.0454,9312.0
2016-08-09 15:30:00,44.35,44.37,44.33,44.36,22525.0,34.053,34.0684,34.0377,34.0607,22525.0
2016-08-09 15:35:00,44.36,44.38,44.35,44.37,15099.0,34.0607,34.0761,34.053,34.0684,15099.0
2016-08-09 15:40:00,44.37,44.38,44.36,44.38,38285.0,34.0684,34.0761,34.0607,34.0761,38285.0
2016-08-09 15:45:00,44.38,44.41,44.37,44.39,41786.0,34.0761,34.0991,34.0684,34.0838,41786.0
2016-08-09 15:50:00,44.39,44.39,44.35,44.36,34383.0,34.0838,34.0838,34.053,34.0607,34383.0
2016-08-09 15:55:00,44.37,44.4,44.36,44.37,73894.0,34.0684,34.0914,34.0607,34.0684,73894.0
2016-08-10 09:30:00,44.48,44.82,44.37,44.72,56723.0,34.1529,34.4139,34.0684,34.3371,56723.0
2016-08-10 09:35:00,44.7,44.7,44.45,44.52,24822.0,34.3218,34.3218,34.1298,34.1836,24822.0
2016-08-10 09:40:00,44.52,44.52,44.39,44.42,20877.0,34.1836,34.1836,34.0838,34.1068,20877.0
2016-08-10 09:45:00,44.42,44.46,44.26,44.28,30973.0,34.1068,34.1375,33.9839,33.9993,30973.0
2016-08-10 09:50:00,44.28,44.3,44.21,44.23,21882.0,33.9993,34.0147,33.9456,33.9609,21882.0
2016-08-10 09:55:00,44.23,44.28,44.16,44.17,18425.0,33.9609,33.9993,33.9072,33.9148,18425.0
2016-08-10 10:00:00,44.17,44.28,44.16,44.22,23190.0,33.9148,33.9993,33.9072,33.9532,23190.0
2016-08-10 10:05:00,44.23,44.34,44.22,44.32,21596.0,33.9609,34.0454,33.9532,34.03,21596.0
2016-08-10 10:10:00,44.32,44.33,44.26,44.3,13552.0,34.03,34.0377,33.9839,34.0147,13552.0
2016-08-10 10:15:00,44.31,44.47,44.31,44.45,23952.0,34.0223,34.1452,34.0223,34.1298,23952.0
2016-08-10 10:20:00,44.45,44.58,44.45,44.55,17243.0,34.1298,34.2296,34.1298,34.2066,17243.0
2016-08-10 10:25:00,44.55,44.55,44.47,44.48,8629.0,34.2066,34.2066,34.1452,34.1529,8629.0
2016-08-10 10:30:00,44.48,44.55,44.48,44.52,14076.0,34.1529,34.2066,34.1529,34.1836,14076.0
2016-08-10 10:35:00,44.52,44.56,44.46,44.47,16475.0,34.1836,34.2143,34.1375,34.1452,16475.0
2016-08-10 10:40:00,44.49,44.49,44.43,44.47,13395.0,34.1605,34.1605,34.1145,34.1452,13395.0
2016-08-10 10:45:00,44.47,44.5,44.43,44.46,17252.0,34.1452,34.1682,34.1145,34.1375,17252.0
2016-08-10 10:50:00,44.46,44.47,44.44,44.45,15678.0,34.1375,34.1452,34.1222,34.1298,15678.0
2016-08-10 10:55:00,44.44,44.45,44.36,44.4,9006.0,34.1222,34.1298,34.0607,34.0914,9006.0
2016-08-10 11:00:00,44.41,44.43,44.36,44.42,43592.0,34.0991,34.1145,34.0607,34.1068,43592.0
2016-08-10 11:05:00,44.42,44.44,44.36,44.4,22216.0,34.1068,34.1222,34.0607,34.0914,22216.0
2016-08-10 11:10:00,44.4,44.41,44.3,44.32,13587.0,34.0914,34.0991,34.0147,34.03,13587.0
2016-08-10 11:15:00,44.32,44.32,44.19,44.21,46693.0,34.03,34.03,33.9302,33.9456,46693.0
2016-08-10 11:20:00,44.2,44.3,44.19,44.27,14089.0,33.9379,34.0147,33.9302,33.9916,14089.0
2016-08-10 11:25:00,44.27,44.3,44.26,44.27,14218.0,33.9916,34.0147,33.9839,33.9916,14218.0
2016-08-10 11:30:00,44.27,44.28,44.22,44.26,16732.0,33.9916,33.9993,33.9532,33.9839,16732.0
2016-08-10 11:35:00,44.26,44.3,44.23,44.3,5529.0,33.9839,34.0147,33.9609,34.0147,5529.0
2016-08-10 11:40:00,44.3,44.32,44.29,44.3,17977.0,34.0147,34.03,34.007,34.0147,17977.0
2016-08-10 11:45:00,44.3,44.32,44.3,44.32,11376.0,34.0147,34.03,34.0147,34.03,11376.0
2016-08-10 11:50:00,44.31,44.35,44.3,44.33,25105.0,34.0223,34.053,34.0147,34.0377,25105.0
2016-08-10 11:55:00,44.33,44.35,44.32,44.33,7008.0,34.0377,34.053,34.03,34.0377,7008.0
2016-08-10 12:00:00,44.33,44.39,44.32,44.39,16152.0,34.0377,34.0838,34.03,34.0838,16152.0
2016-08-10 12:05:00,44.4,44.49,44.39,44.48,16832.0,34.0914,34.1605,34.0838,34.1529,16832.0
2016-08-10 12:10:00,44.48,44.52,44.47,44.51,28198.0,34.1529,34.1836,34.1452,34.1759,28198.0
2016-08-10 12:15:00,44.5,44.52,44.49,44.51,9501.0,34.1682,34.1836,34.1605,34.1759,9501.0
2016-08-10 12:20:00,44.51,44.53,44.44,44.45,26960.0,34.1759,34.1913,34.1222,34.1298,26960.0
2016-08-10 12:25:00,44.45,44.45,44.38,44.39,13798.0,34.1298,34.1298,34.0761,34.0838,13798.0
2016-08-10 12:30:00,44.4,44.42,44.39,44.41,9480.0,34.0914,34.1068,34.0838,34.0991,9480.0
2016-08-10 12:35:00,44.42,44.43,44.37,44.38,14820.0,34.1068,34.1145,34.0684,34.0761,14820.0
2016-08-10 12:40:00,44.37,44.38,44.3,44.3,11375.0,34.0684,34.0761,34.0147,34.0147,11375.0
2016-08-10 12:45:00,44.31,44.37,44.31,44.36,8250.0,34.0223,34.0684,34.0223,34.0607,8250.0
2016-08-10 12:50:00,44.36,44.37,44.32,44.35,12332.0,34.0607,34.0684,34.03,34.053,12332.0
2016-08-10 12:55:00,44.35,44.35,44.32,44.33,11040.0,34.053,34.053,34.03,34.0377,11040.0
2016-08-10 13:00:00,44.34,44.41,44.33,44.41,16854.0,34.0454,34.0991,34.0377,34.0991,16854.0
2016-08-10 13:05:00,44.41,44.42,44.37,44.38,19049.0,34.0991,34.1068,34.0684,34.0761,19049.0
2016-08-10 13:10:00,44.39,44.39,44.34,44.36,8963.0,34.0838,34.0838,34.0454,34.0607,8963.0
2016-08-10 13:15:00,44.37,44.37,44.3,44.31,12046.0,34.0684,34.0684,34.0147,34.0223,12046.0
2016-08-10 13:20:00,44.31,44.36,44.3,44.36,13950.0,34.0223,34.0607,34.0147,34.0607,13950.0
2016-08-10 13:25:00,44.36,44.36,44.32,44.36,9128.0,34.0607,34.0607,34.03,34.0607,9128.0
2016-08-10 13:30:00,44.36,44.38,44.31,44.31,14467.0,34.0607,34.0761,34.0223,34.0223,14467.0
2016-08-10 13:35:00,44.32,44.35,44.31,44.35,7620.0,34.03,34.053,34.0223,34.053,7620.0
2016-08-10 13:40:00,44.35,44.36,44.32,44.36,11600.0,34.053,34.0607,34.03,34.0607,11600.0
2016-08-10 13:45:00,44.36,44.36,44.31,44.31,8166.0,34.0607,34.0607,34.0223,34.0223,8166.0
2016-08-10 13:50:00,44.32,44.32,44.29,44.31,7883.0,34.03,34.03,34.007,34.0223,7883.0
2016-08-10 13:55:00,44.31,44.32,44.27,44.27,7373.0,34.0223,34.03,33.9916,33.9916,7373.0
2016-08-10 14:00:00,44.28,44.34,44.28,44.33,10509.0,33.9993,34.0454,33.9993,34.0377,10509.0
2016-08-10 14:05:00,44.34,44.35,44.31,44.33,20478.0,34.0454,34.053,34.0223,34.0377,20478.0
2016-08-10 14:10:00,44.34,44.39,44.33,44.38,29134.0,34.0454,34.0838,34.0377,34.0761,29134.0
2016-08-10 14:15:00,44.38,44.4,44.36,44.36,18733.0,34.0761,34.0914,34.0607,34.0607,18733.0
2016-08-10 14:20:00,44.37,44.39,44.34,44.35,13605.0,34.0684,34.0838,34.0454,34.053,13605.0
2016-08-10 14:25:00,44.35,44.36,44.28,44.32,7634.0,34.053,34.0607,33.9993,34.03,7634.0
2016-08-10 14:30:00,44.33,44.33,44.29,44.3,7800.0,34.0377,34.0377,34.007,34.0147,7800.0
2016-08-10 14:35:00,44.29,44.3,44.27,44.27,10297.0,34.007,34.0147,33.9916,33.9916,10297.0
2016-08-10 14:40:00,44.27,44.29,44.25,44.25,12290.0,33.9916,34.007,33.9763,33.9763,12290.0
2016-08-10 14:45:00,44.25,44.3,44.25,44.3,6921.0,33.9763,34.0147,33.9763,34.0147,6921.0
2016-08-10 14:50:00,44.29,44.29,44.27,44.27,15101.0,34.007,34.007,33.9916,33.9916,15101.0
2016-08-10 14:55:00,44.27,44.28,44.25,44.27,13016.0,33.9916,33.9993,33.9763,33.9916,13016.0
2016-08-10 15:00:00,44.28,44.29,44.26,44.29,8800.0,33.9993,34.007,33.9839,34.007,8800.0
2016-08-10 15:05:00,44.29,44.36,44.29,44.36,11115.0,34.007,34.0607,34.007,34.0607,11115.0
2016-08-10 15:10:00,44.37,44.37,44.31,44.33,13717.0,34.0684,34.0684,34.0223,34.0377,13717.0
2016-08-10 15:15:00,44.34,44.35,44.32,44.35,16189.0,34.0454,34.053,34.03,34.053,16189.0
2016-08-10 15:20:00,44.35,44.42,44.35,44.42,22709.0,34.053,34.1068,34.053,34.1068,22709.0
2016-08-10 15:25:00,44.41,44.42,44.35,44.35,12684.0,34.0991,34.1068,34.053,34.053,12684.0
2016-08-10 15:30:00,44.36,44.38,44.34,44.34,15542.0,34.0607,34.0761,34.0454,34.0454,15542.0
2016-08-10 15:35:00,44.35,44.36,44.26,44.26,19426.0,34.053,34.0607,33.9839,33.9839,19426.0
2016-08-10 15:40:00,44.26,44.3,44.26,44.27,36017.0,33.9839,34.0147,33.9839,33.9916,36017.0
2016-08-10 15:45:00,44.27,44.29,44.26,44.26,49460.0,33.9916,34.007,33.9839,33.9839,49460.0
2016-08-10 15:50:00,44.26,44.3,44.25,44.27,55821.0,33.9839,34.0147,33.9763,33.9916,55821.0
2016-08-10 15:55:00,44.28,44.31,44.25,44.3,69222.0,33.9993,34.0223,33.9763,34.0147,69222.0
2016-08-11 09:30:00,44.4,44.4,44.16,44.25,39379.0,34.0914,34.0914,33.9072,33.9763,39379.0
2016-08-11 09:35:00,44.25,44.43,44.25,44.32,21227.0,33.9763,34.1145,33.9763,34.03,21227.0
2016-08-11 09:40:00,44.32,44.39,44.18,44.18,32080.0,34.03,34.0838,33.9225,33.9225,32080.0
2016-08-11 09:45:00,44.19,44.31,44.18,44.21,30839.0,33.9302,34.0223,33.9225,33.9456,30839.0
2016-08-11 09:50:00,44.21,44.23,44.11,44.14,24111.0,33.9456,33.9609,33.8688,33.8918,24111.0
2016-08-11 09:55:00,44.14,44.21,44.13,44.14,32998.0,33.8918,33.9456,33.8841,33.8918,32998.0
2016-08-11 10:00:00,44.13,44.27,44.12,44.26,18651.0,33.8841,33.9916,33.8764,33.9839,18651.0
2016-08-11 10:05:00,44.26,44.28,44.16,44.17,20152.0,33.9839,33.9993,33.9072,33.9148,20152.0
2016-08-11 10:10:00,44.17,44.28,44.16,44.28,16156.0,33.9148,33.9993,33.9072,33.9993,16156.0
2016-08-11 10:15:00,44.28,44.28,44.25,44.27,13400.0,33.9993,33.9993,33.9763,33.9916,13400.0
2016-08-11 10:20:00,44.27,44.28,44.15,44.16,18748.0,33.9916,33.9993,33.8995,33.9072,18748.0
2016-08-11 10:25:00,44.16,44.17,44.1,44.11,10748.0,33.9072,33.9148,33.8611,33.8688,10748.0
2016-08-11 10:30:00,44.11,44.21,44.11,44.18,20540.0,33.8688,33.9456,33.8688,33.9225,20540.0
2016-08-11 10:35:00,44.18,44.25,44.18,44.23,12605.0,33.9225,33.9763,33.9225,33.9609,12605.0
2016-08-11 10:40:00,44.23,44.24,44.2,44.22,11521.0,33.9609,33.9686,33.9379,33.9532,11521.0
2016-08-11 10:45:00,44.22,44.26,44.22,44.24,13900.0,33.9532,33.9839,33.9532,33.9686,13900.0
2016-08-11 10:50:00,44.25,44.27,44.17,44.18,31367.0,33.9763,33.9916,33.9148,33.9225,31367.0
2016-08-11 10:55:00,44.18,44.18,44.11,44.15,15997.0,33.9225,33.9225,33.8688,33.8995,15997.0
2016-08-11 11:00:00,44.16,44.18,44.11,44.11,21636.0,33.9072,33.9225,33.8688,33.8688,21636.0
2016-08-11 11:05:00,44.12,44.12,44.08,44.09,10671.0,33.8764,33.8764,33.8457,33.8534,10671.0
2016-08-11 11:10:00,44.1,44.1,44.0,44.0,30113.0,33.8611,33.8611,33.7843,33.7843,30113.0
2016-08-11 11:15:00,44.0,44.04,43.99,44.04,26242.0,33.7843,33.815,33.7766,33.815,26242.0
2016-08-11 11:20:00,44.03,44.03,43.99,44.0,19374.0,33.8073,33.8073,33.7766,33.7843,19374.0
2016-08-11 11:25:00,44.0,44.01,43.97,44.01,14623.0,33.7843,33.792,33.7613,33.792,14623.0
2016-08-11 11:30:00,44.01,44.09,44.01,44.08,14438.0,33.792,33.8534,33.792,33.8457,14438.0
2016-08-11 11:35:00,44.09,44.13,44.08,44.13,6827.0,33.8534,33.8841,33.8457,33.8841,6827.0
2016-08-11 11:40:00,44.13,44.16,44.09,44.1,22215.0,33.8841,33.9072,33.8534,33.8611,22215.0
2016-08-11 11:45:00,44.1,44.11,44.05,44.06,16291.0,33.8611,33.8688,33.8227,33.8304,16291.0
2016-08-11 11:50:00,44.05,44.08,44.0,44.0,19216.0,33.8227,33.8457,33.7843,33.7843,19216.0
2016-08-11 11:55:00,44.0,44.02,43.99,44.02,13259.0,33.7843,33.7997,33.7766,33.7997,13259.0
2016-08-11 12:00:00,44.02,44.06,44.01,44.02,19620.0,33.7997,33.8304,33.792,33.7997,19620.0
2016-08-11 12:05:00,44.01,44.01,44.0,44.01,7501.0,33.792,33.792,33.7843,33.792,7501.0
2016-08-11 12:10:00,44.01,44.02,43.98,43.99,18559.0,33.792,33.7997,33.769,33.7766,18559.0
2016-08-11 12:15:00,44.0,44.0,43.93,43.94,25359.0,33.7843,33.7843,33.7306,33.7382,25359.0
2016-08-11 12:20:00,43.94,43.99,43.93,43.98,18160.0,33.7382,33.7766,33.7306,33.769,18160.0
2016-08-11 12:25:00,43.97,44.0,43.96,43.97,20425.0,33.7613,33.7843,33.7536,33.7613,20425.0
2016-08-11 12:30:00,43.97,44.07,43.97,44.05,25969.0,33.7613,33.8381,33.7613,33.8227,25969.0
2016-08-11 12:35:00,44.05,44.06,43.99,44.0,17445.0,33.8227,33.8304,33.7766,33.7843,17445.0
2016-08-11 12:40:00,44.0,44.0,43.91,43.92,44344.0,33.7843,33.7843,33.7152,33.7229,44344.0
2016-08-11 12:45:00,43.92,43.92,43.89,43.9,23792.0,33.7229,33.7229,33.6998,33.7075,23792.0
2016-08-11 12:50:00,43.9,43.91,43.87,43.88,22590.0,33.7075,33.7152,33.6845,33.6922,22590.0
2016-08-11 12:55:00,43.88,43.9,43.86,43.88,20124.0,33.6922,33.7075,33.6768,33.6922,20124.0
2016-08-11 13:00:00,43.88,43.91,43.88,43.91,25610.0,33.6922,33.7152,33.6922,33.7152,25610.0
2016-08-11 13:05:00,43.93,43.96,43.92,43.94,11749.0,33.7306,33.7536,33.7229,33.7382,11749.0
2016-08-11 13:10:00,43.94,43.94,43.91,43.91,10492.0,33.7382,33.7382,33.7152,33.7152,10492.0
2016-08-11 13:15:00,43.9,43.9,43.84,43.84,13502.0,33.7075,33.7075,33.6615,33.6615,13502.0
2016-08-11 13:20:00,43.85,43.86,43.82,43.82,12776.0,33.6691,33.6768,33.6461,33.6461,12776.0
2016-08-11 13:25:00,43.82,43.84,43.81,43.82,15303.0,33.6461,33.6615,33.6384,33.6461,15303.0
2016-08-11 13:30:00,43.83,43.91,43.83,43.9,27771.0,33.6538,33.7152,33.6538,33.7075,27771.0
2016-08-11 13:35:00,43.9,43.91,43.85,43.85,18482.0,33.7075,33.7152,33.6691,33.6691,18482.0
2016-08-11 13:40:00,43.86,43.86,43.8,43.8,22740.0,33.6768,33.6768,33.6307,33.6307,22740.0
2016-08-11 13:45:00,43.8,43.81,43.75,43.79,41116.0,33.6307,33.6384,33.5924,33.6231,41116.0
2016-08-11 13:50:00,43.79,43.8,43.75,43.77,33369.0,33.6231,33.6307,33.5924,33.6077,33369.0
2016-08-11 13:55:00,43.77,43.77,43.74,43.74,28474.0,33.6077,33.6077,33.5847,33.5847,28474.0
2016-08-11 14:00:00,43.75,43.84,43.74,43.84,42627.0,33.5924,33.6615,33.5847,33.6615,42627.0
2016-08-11 14:05:00,43.84,43.88,43.83,43.87,13976.0,33.6615,33.6922,33.6538,33.6845,13976.0
2016-08-11 14:10:00,43.88,43.91,43.87,43.88,12230.0,33.6922,33.7152,33.6845,33.6922,12230.0
2016-08-11 14:15:00,43.89,43.9,43.85,43.85,17107.0,33.6998,33.7075,33.6691,33.6691,17107.0
2016-08-11 14:20:00,43.85,43.88,43.85,43.86,11057.0,33.6691,33.6922,33.6691,33.6768,11057.0
2016-08-11 14:25:00,43.86,43.89,43.86,43.89,9749.0,33.6768,33.6998,33.6768,33.6998,9749.0
2016-08-11 14:30:00,43.89,43.89,43.84,43.87,17407.0,33.6998,33.6998,33.6615,33.6845,17407.0
2016-08-11 14:35:00,43.87,43.89,43.86,43.89,26098.0,33.6845,33.6998,33.6768,33.6998,26098.0
2016-08-11 14:40:00,43.88,43.91,43.88,43.91,11089.0,33.6922,33.7152,33.6922,33.7152,11089.0
2016-08-11 14:45:00,43.91,43.94,43.89,43.91,26714.0,33.7152,33.7382,33.6998,33.7152,26714.0
2016-08-11 14:50:00,43.92,43.97,43.92,43.96,11390.0,33.7229,33.7613,33.7229,33.7536,11390.0
2016-08-11 14:55:00,43.95,43.95,43.9,43.94,14480.0,33.7459,33.7459,33.7075,33.7382,14480.0
2016-08-11 15:00:00,43.95,43.98,43.95,43.97,12603.0,33.7459,33.769,33.7459,33.7613,12603.0
2016-08-11 15:05:00,43.97,43.97,43.93,43.93,15978.0,33.7613,33.7613,33.7306,33.7306,15978.0
2016-08-11 15:10:00,43.93,43.96,43.92,43.96,12700.0,33.7306,33.7536,33.7229,33.7536,12700.0
2016-08-11 15:15:00,43.96,43.96,43.93,43.96,17318.0,33.7536,33.7536,33.7306,33.7536,17318.0
2016-08-11 15:20:00,43.96,43.97,43.94,43.96,14225.0,33.7536,33.7613,33.7382,33.7536,14225.0
2016-08-11 15:25:00,43.96,43.98,43.95,43.98,16749.0,33.7536,33.769,33.7459,33.769,16749.0
2016-08-11 15:30:00,43.97,43.99,43.96,43.98,37016.0,33.7613,33.7766,33.7536,33.769,37016.0
2016-08-11 15:35:00,43.98,44.0,43.97,44.0,25505.0,33.769,33.7843,33.7613,33.7843,25505.0
2016-08-11 15:40:00,43.99,44.03,43.98,44.03,20378.0,33.7766,33.8073,33.769,33.8073,20378.0
2016-08-11 15:45:00,44.02,44.05,43.99,44.0,41637.0,33.7997,33.8227,33.7766,33.7843,41637.0
2016-08-11 15:50:00,44.0,44.01,43.98,43.98,30005.0,33.7843,33.792,33.769,33.769,30005.0
2016-08-11 15:55:00,43.99,43.99,43.91,43.94,203507.0,33.7766,33.7766,33.7152,33.7382,203507.0
2016-08-12 09:30:00,43.85,43.85,43.54,43.83,42026.0,33.6691,33.6691,33.4311,33.6538,42026.0
2016-08-12 09:35:00,43.85,43.91,43.68,43.7,20920.0,33.6691,33.7152,33.5386,33.554,20920.0
2016-08-12 09:40:00,43.72,43.78,43.67,43.72,17066.0,33.5693,33.6154,33.5309,33.5693,17066.0
2016-08-12 09:45:00,43.7,43.78,43.66,43.67,21602.0,33.554,33.6154,33.5232,33.5309,21602.0
2016-08-12 09:50:00,43.67,43.78,43.63,43.74,29389.0,33.5309,33.6154,33.5002,33.5847,29389.0
2016-08-12 09:55:00,43.73,43.89,43.73,43.78,19726.0,33.577,33.6998,33.577,33.6154,19726.0
2016-08-12 10:00:00,43.77,43.9,43.75,43.89,23205.0,33.6077,33.7075,33.5924,33.6998,23205.0
2016-08-12 10:05:00,43.89,43.91,43.79,43.8,29197.0,33.6998,33.7152,33.6231,33.6307,29197.0
2016-08-12 10:10:00,43.82,43.86,43.79,43.85,18366.0,33.6461,33.6768,33.6231,33.6691,18366.0
2016-08-12 10:15:00,43.86,43.86,43.73,43.74,18079.0,33.6768,33.6768,33.577,33.5847,18079.0
2016-08-12 10:20:00,43.74,43.81,43.7,43.78,13894.0,33.5847,33.6384,33.554,33.6154,13894.0
2016-08-12 10:25:00,43.79,43.84,43.77,43.77,22930.0,33.6231,33.6615,33.6077,33.6077,22930.0
2016-08-12 10:30:00,43.76,43.86,43.75,43.83,19045.0,33.6,33.6768,33.5924,33.6538,19045.0
2016-08-12 10:35:00,43.83,43.91,43.83,43.91,23471.0,33.6538,33.7152,33.6538,33.7152,23471.0
2016-08-12 10:40:00,43.92,43.94,43.87,43.94,21251.0,33.7229,33.7382,33.6845,33.7382,21251.0
2016-08-12 10:45:00,43.95,43.98,43.87,43.89,15323.0,33.7459,33.769,33.6845,33.6998,15323.0
2016-08-12 10:50:00,43.89,43.92,43.86,43.88,16194.0,33.6998,33.7229,33.6768,33.6922,16194.0
2016-08-12 10:55:00,43.87,43.88,43.82,43.82,9735.0,33.6845,33.6922,33.6461,33.6461,9735.0
2016-08-12 11:00:00,43.83,43.88,43.81,43.85,15900.0,33.6538,33.6922,33.6384,33.6691,15900.0
2016-08-12 11:05:00,43.84,43.86,43.79,43.8,15389.0,33.6615,33.6768,33.6231,33.6307,15389.0
2016-08-12 11:10:00,43.79,43.82,43.78,43.82,16701.0,33.6231,33.6461,33.6154,33.6461,16701.0
2016-08-12 11:15:00,43.82,43.87,43.8,43.81,11947.0,33.6461,33.6845,33.6307,33.6384,11947.0
2016-08-12 11:20:00,43.81,43.81,43.76,43.78,21746.0,33.6384,33.6384,33.6,33.6154,21746.0
2016-08-12 11:25:00,43.78,43.87,43.78,43.87,25912.0,33.6154,33.6845,33.6154,33.6845,25912.0
2016-08-12 11:30:00,43.87,43.92,43.85,43.9,21984.0,33.6845,33.7229,33.6691,33.7075,21984.0
2016-08-12 11:35:00,43.9,43.99,43.89,43.98,28117.0,33.7075,33.7766,33.6998,33.769,28117.0
2016-08-12 11:40:00,43.98,44.06,43.98,44.06,23997.0,33.769,33.8304,33.769,33.8304,23997.0
2016-08-12 11:45:00,44.05,44.08,44.03,44.08,24551.0,33.8227,33.8457,33.8073,33.8457,24551.0
2016-08-12 11:50:00,44.08,44.12,44.01,44.02,44806.0,33.8457,33.8764,33.792,33.7997,44806.0
2016-08-12 11:55:00,44.02,44.08,44.01,44.05,13966.0,33.7997,33.8457,33.792,33.8227,13966.0
2016-08-12 12:00:00,44.04,44.11,44.03,44.09,23292.0,33.815,33.8688,33.8073,33.8534,23292.0
2016-08-12 12:05:00,44.09,44.11,44.02,44.02,101959.0,33.8534,33.8688,33.7997,33.7997,101959.0
2016-08-12 12:10:00,44.02,44.05,43.99,44.04,47979.0,33.7997,33.8227,33.7766,33.815,47979.0
2016-08-12 12:15:00,44.04,44.04,44.01,44.02,6760.0,33.815,33.815,33.792,33.7997,6760.0
2016-08-12 12:20:00,44.02,44.05,43.99,44.03,17986.0,33.7997,33.8227,33.7766,33.8073,17986.0
2016-08-12 12:25:00,44.04,44.07,44.01,44.04,84244.0,33.815,33.8381,33.792,33.815,84244.0
2016-08-12 12:30:00,44.05,44.08,44.03,44.06,18709.0,33.8227,33.8457,33.8073,33.8304,18709.0
2016-08-12 12:35:00,44.07,44.16,44.07,44.15,26814.0,33.8381,33.9072,33.8381,33.8995,26814.0
2016-08-12 12:40:00,44.15,44.18,44.13,44.18,13038.0,33.8995,33.9225,33.8841,33.9225,13038.0
2016-08-12 12:45:00,44.17,44.17,44.09,44.09,9000.0,33.9148,33.9148,33.8534,33.8534,9000.0
2016-08-12 12:50:00,44.09,44.15,44.09,44.12,13892.0,33.8534,33.8995,33.8534,33.8764,13892.0
2016-08-12 12:55:00,44.13,44.2,44.12,44.15,17220.0,33.8841,33.9379,33.8764,33.8995,17220.0
2016-08-12 13:00:00,44.15,44.15,44.1,44.1,19843.0,33.8995,33.8995,33.8611,33.8611,19843.0
2016-08-12 13:05:00,44.09,44.09,44.02,44.06,16893.0,33.8534,33.8534,33.7997,33.8304,16893.0
2016-08-12 13:10:00,44.06,44.08,44.0,44.02,14902.0,33.8304,33.8457,33.7843,33.7997,14902.0
2016-08-12 13:15:00,44.02,44.07,44.02,44.05,5648.0,33.7997,33.8381,33.7997,33.8227,5648.0
2016-08-12 13:20:00,44.06,44.1,44.06,44.09,5826.0,33.8304,33.8611,33.8304,33.8534,5826.0
2016-08-12 13:25:00,44.09,44.13,44.08,44.13,12174.0,33.8534,33.8841,33.8457,33.8841,12174.0
2016-08-12 13:30:00,44.13,44.13,44.06,44.06,11849.0,33.8841,33.8841,33.8304,33.8304,11849.0
2016-08-12 13:35:00,44.06,44.08,44.05,44.05,17688.0,33.8304,33.8457,33.8227,33.8227,17688.0
2016-08-12 13:40:00,44.06,44.07,44.05,44.06,2923.0,33.8304,33.8381,33.8227,33.8304,2923.0
2016-08-12 13:45:00,44.07,44.07,44.05,44.05,6280.0,33.8381,33.8381,33.8227,33.8227,6280.0
2016-08-12 13:50:00,44.05,44.11,44.05,44.1,18710.0,33.8227,33.8688,33.8227,33.8611,18710.0
2016-08-12 13:55:00,44.1,44.13,44.09,44.09,12595.0,33.8611,33.8841,33.8534,33.8534,12595.0
2016-08-12 14:00:00,44.09,44.1,44.04,44.05,13660.0,33.8534,33.8611,33.815,33.8227,13660.0
2016-08-12 14:05:00,44.05,44.05,43.98,43.98,27727.0,33.8227,33.8227,33.769,33.769,27727.0
2016-08-12 14:10:00,44.0,44.02,43.96,44.02,38933.0,33.7843,33.7997,33.7536,33.7997,38933.0
2016-08-12 14:15:00,44.02,44.03,43.98,43.98,16657.0,33.7997,33.8073,33.769,33.769,16657.0
2016-08-12 14:20:00,43.98,44.0,43.97,43.99,28214.0,33.769,33.7843,33.7613,33.7766,28214.0
2016-08-12 14:25:00,43.98,43.99,43.96,43.97,20040.0,33.769,33.7766,33.7536,33.7613,20040.0
2016-08-12 14:30:00,43.96,44.01,43.96,44.0,16098.0,33.7536,33.792,33.7536,33.7843,16098.0
2016-08-12 14:35:00,44.01,44.01,43.98,44.0,12559.0,33.792,33.792,33.769,33.7843,12559.0
2016-08-12 14:40:00,44.0,44.01,43.97,44.01,21314.0,33.7843,33.792,33.7613,33.792,21314.0
2016-08-12 14:45:00,44.01,44.08,44.0,44.08,17146.0,33.792,33.8457,33.7843,33.8457,17146.0
2016-08-12 14:50:00,44.09,44.09,44.01,44.01,14864.0,33.8534,33.8534,33.792,33.792,14864.0
2016-08-12 14:55:00,44.02,44.06,43.99,44.05,13455.0,33.7997,33.8304,33.7766,33.8227,13455.0
2016-08-12 15:00:00,44.05,44.06,44.02,44.05,24948.0,33.8227,33.8304,33.7997,33.8227,24948.0
2016-08-12 15:05:00,44.04,44.04,44.0,44.03,17667.0,33.815,33.815,33.7843,33.8073,17667.0
2016-08-12 15:10:00,44.03,44.03,43.98,44.01,23076.0,33.8073,33.8073,33.769,33.792,23076.0
2016-08-12 15:15:00,44.01,44.03,43.98,44.02,12952.0,33.792,33.8073,33.769,33.7997,12952.0
2016-08-12 15:20:00,44.02,44.03,43.98,44.03,24795.0,33.7997,33.8073,33.769,33.8073,24795.0
2016-08-12 15:25:00,44.02,44.03,44.02,44.02,8551.0,33.7997,33.8073,33.7997,33.7997,8551.0
2016-08-12 15:30:00,44.03,44.04,44.01,44.04,22674.0,33.8073,33.815,33.792,33.815,22674.0
2016-08-12 15:35:00,44.04,44.07,44.03,44.05,18818.0,33.815,33.8381,33.8073,33.8227,18818.0
2016-08-12 15:40:00,44.05,44.09,44.05,44.07,34695.0,33.8227,33.8534,33.8227,33.8381,34695.0
2016-08-12 15:45:00,44.07,44.09,44.06,44.08,36769.0,33.8381,33.8534,33.8304,33.8457,36769.0
2016-08-12 15:50:00,44.08,44.08,44.06,44.08,54196.0,33.8457,33.8457,33.8304,33.8457,54196.0
2016-08-12 15:55:00,44.08,44.1,44.05,44.07,115333.0,33.8457,33.8611,33.8227,33.8381,115333.0
2016-08-15 09:30:00,43.56,43.8,43.49,43.6,184358.0,33.6757,33.8612,33.6216,33.7066,184358.0
2016-08-15 09:35:00,43.66,43.96,43.66,43.94,18363.0,33.753,33.9849,33.753,33.9695,18363.0
2016-08-15 09:40:00,43.95,43.98,43.91,43.96,9777.0,33.9772,34.0004,33.9463,33.9849,9777.0
2016-08-15 09:45:00,43.98,43.99,43.88,43.95,20303.0,34.0004,34.0081,33.9231,33.9772,20303.0
2016-08-15 09:50:00,43.95,43.97,43.89,43.89,8886.0,33.9772,33.9927,33.9308,33.9308,8886.0
2016-08-15 09:55:00,43.88,43.9,43.79,43.84,17485.0,33.9231,33.9386,33.8535,33.8922,17485.0
2016-08-15 10:00:00,43.86,43.92,43.86,43.87,28950.0,33.9076,33.954,33.9076,33.9154,28950.0
2016-08-15 10:05:00,43.88,43.91,43.88,43.9,16287.0,33.9231,33.9463,33.9231,33.9386,16287.0
2016-08-15 10:10:00,43.9,43.94,43.89,43.92,38613.0,33.9386,33.9695,33.9308,33.954,38613.0
2016-08-15 10:15:00,43.92,43.95,43.9,43.94,18587.0,33.954,33.9772,33.9386,33.9695,18587.0
2016-08-15 10:20:00,43.93,44.03,43.92,44.01,46044.0,33.9617,34.0391,33.954,34.0236,46044.0
2016-08-15 10:25:00,44.01,44.04,43.99,44.04,27250.0,34.0236,34.0468,34.0081,34.0468,27250.0
2016-08-15 10:30:00,44.03,44.13,44.03,44.13,29586.0,34.0391,34.1164,34.0391,34.1164,29586.0
2016-08-15 10:35:00,44.13,44.13,44.06,44.11,25330.0,34.1164,34.1164,34.0623,34.1009,25330.0
2016-08-15 10:40:00,44.11,44.12,44.08,44.1,9396.0,34.1009,34.1086,34.0777,34.0932,9396.0
2016-08-15 10:45:00,44.09,44.1,44.05,44.09,10883.0,34.0854,34.0932,34.0545,34.0854,10883.0
2016-08-15 10:50:00,44.09,44.1,44.02,44.04,11838.0,34.0854,34.0932,34.0313,34.0468,11838.0
2016-08-15 10:55:00,44.04,44.05,44.01,44.02,9959.0,34.0468,34.0545,34.0236,34.0313,9959.0
2016-08-15 11:00:00,44.02,44.04,44.0,44.03,8845.0,34.0313,34.0468,34.0159,34.0391,8845.0
2016-08-15 11:05:00,44.04,44.08,44.02,44.05,39255.0,34.0468,34.0777,34.0313,34.0545,39255.0
2016-08-15 11:10:00,44.04,44.05,44.0,44.03,16001.0,34.0468,34.0545,34.0159,34.0391,16001.0
2016-08-15 11:15:00,44.05,44.05,44.02,44.04,8908.0,34.0545,34.0545,34.0313,34.0468,8908.0
2016-08-15 11:20:00,44.05,44.06,44.01,44.01,12223.0,34.0545,34.0623,34.0236,34.0236,12223.0
2016-08-15 11:25:00,44.01,44.01,43.97,43.99,17267.0,34.0236,34.0236,33.9927,34.0081,17267.0
2016-08-15 11:30:00,44.0,44.0,43.96,43.98,7003.0,34.0159,34.0159,33.9849,34.0004,7003.0
2016-08-15 11:35:00,43.98,44.01,43.97,43.99,11008.0,34.0004,34.0236,33.9927,34.0081,11008.0
2016-08-15 11:40:00,43.99,44.0,43.96,43.97,9167.0,34.0081,34.0159,33.9849,33.9927,9167.0
2016-08-15 11:45:00,43.96,43.98,43.94,43.95,8603.0,33.9849,34.0004,33.9695,33.9772,8603.0
2016-08-15 11:50:00,43.95,43.95,43.91,43.91,12905.0,33.9772,33.9772,33.9463,33.9463,12905.0
2016-08-15 11:55:00,43.91,43.92,43.89,43.9,27400.0,33.9463,33.954,33.9308,33.9386,27400.0
2016-08-15 12:00:00,43.9,43.95,43.89,43.95,31842.0,33.9386,33.9772,33.9308,33.9772,31842.0
2016-08-15 12:05:00,43.95,43.95,43.9,43.9,17740.0,33.9772,33.9772,33.9386,33.9386,17740.0
2016-08-15 12:10:00,43.9,43.94,43.89,43.93,17809.0,33.9386,33.9695,33.9308,33.9617,17809.0
2016-08-15 12:15:00,43.92,43.93,43.9,43.91,9657.0,33.954,33.9617,33.9386,33.9463,9657.0
2016-08-15 12:20:00,43.92,43.95,43.9,43.92,9161.0,33.954,33.9772,33.9386,33.954,9161.0
2016-08-15 12:25:00,43.92,43.94,43.88,43.89,13048.0,33.954,33.9695,33.9231,33.9308,13048.0
2016-08-15 12:30:00,43.9,43.9,43.88,43.88,6619.0,33.9386,33.9386,33.9231,33.9231,6619.0
2016-08-15 12:35:00,43.88,43.89,43.85,43.86,7251.0,33.9231,33.9308,33.8999,33.9076,7251.0
2016-08-15 12:40:00,43.86,43.88,43.84,43.87,9107.0,33.9076,33.9231,33.8922,33.9154,9107.0
2016-08-15 12:45:00,43.87,43.87,43.84,43.86,11237.0,33.9154,33.9154,33.8922,33.9076,11237.0
2016-08-15 12:50:00,43.87,43.87,43.85,43.86,7799.0,33.9154,33.9154,33.8999,33.9076,7799.0
2016-08-15 12:55:00,43.86,43.86,43.84,43.85,6256.0,33.9076,33.9076,33.8922,33.8999,6256.0
2016-08-15 13:00:00,43.86,43.87,43.84,43.86,12300.0,33.9076,33.9154,33.8922,33.9076,12300.0
2016-08-15 13:05:00,43.86,43.86,43.8,43.8,30222.0,33.9076,33.9076,33.8612,33.8612,30222.0
2016-08-15 13:10:00,43.8,43.81,43.79,43.79,4203.0,33.8612,33.869,33.8535,33.8535,4203.0
2016-08-15 13:15:00,43.79,43.83,43.79,43.82,6650.0,33.8535,33.8844,33.8535,33.8767,6650.0
2016-08-15 13:20:00,43.82,43.85,43.81,43.83,8647.0,33.8767,33.8999,33.869,33.8844,8647.0
2016-08-15 13:25:00,43.83,43.83,43.81,43.82,15289.0,33.8844,33.8844,33.869,33.8767,15289.0
2016-08-15 13:30:00,43.82,43.84,43.82,43.83,13658.0,33.8767,33.8922,33.8767,33.8844,13658.0
2016-08-15 13:35:00,43.83,43.84,43.81,43.81,14271.0,33.8844,33.8922,33.869,33.869,14271.0
2016-08-15 13:40:00,43.81,43.86,43.8,43.85,8259.0,33.869,33.9076,33.8612,33.8999,8259.0
2016-08-15 13:45:00,43.85,43.89,43.85,43.88,5602.0,33.8999,33.9308,33.8999,33.9231,5602.0
2016-08-15 13:50:00,43.88,43.88,43.82,43.83,29384.0,33.9231,33.9231,33.8767,33.8844,29384.0
2016-08-15 13:55:00,43.83,43.84,43.82,43.83,8466.0,33.8844,33.8922,33.8767,33.8844,8466.0
2016-08-15 14:00:00,43.84,43.86,43.83,43.84,4782.0,33.8922,33.9076,33.8844,33.8922,4782.0
2016-08-15 14:05:00,43.84,43.87,43.84,43.86,7405.0,33.8922,33.9154,33.8922,33.9076,7405.0
2016-08-15 14:10:00,43.86,43.86,43.81,43.81,20679.0,33.9076,33.9076,33.869,33.869,20679.0
2016-08-15 14:15:00,43.81,43.84,43.8,43.84,9157.0,33.869,33.8922,33.8612,33.8922,9157.0
2016-08-15 14:20:00,43.85,43.87,43.84,43.86,8587.0,33.8999,33.9154,33.8922,33.9076,8587.0
2016-08-15 14:25:00,43.86,43.88,43.84,43.87,11136.0,33.9076,33.9231,33.8922,33.9154,11136.0
2016-08-15 14:30:00,43.87,43.88,43.87,43.87,3879.0,33.9154,33.9231,33.9154,33.9154,3879.0
2016-08-15 14:35:00,43.87,43.87,43.86,43.87,2868.0,33.9154,33.9154,33.9076,33.9154,2868.0
2016-08-15 14:40:00,43.87,43.88,43.84,43.84,14365.0,33.9154,33.9231,33.8922,33.8922,14365.0
2016-08-15 14:45:00,43.84,43.85,43.8,43.8,19173.0,33.8922,33.8999,33.8612,33.8612,19173.0
2016-08-15 14:50:00,43.81,43.83,43.8,43.82,7122.0,33.869,33.8844,33.8612,33.8767,7122.0
2016-08-15 14:55:00,43.82,43.82,43.8,43.81,6924.0,33.8767,33.8767,33.8612,33.869,6924.0
2016-08-15 15:00:00,43.82,43.85,43.82,43.84,20042.0,33.8767,33.8999,33.8767,33.8922,20042.0
2016-08-15 15:05:00,43.84,43.87,43.83,43.87,11075.0,33.8922,33.9154,33.8844,33.9154,11075.0
2016-08-15 15:10:00,43.87,43.89,43.84,43.84,21389.0,33.9154,33.9308,33.8922,33.8922,21389.0
2016-08-15 15:15:00,43.85,43.85,43.8,43.8,19647.0,33.8999,33.8999,33.8612,33.8612,19647.0
2016-08-15 15:20:00,43.8,43.85,43.79,43.84,17386.0,33.8612,33.8999,33.8535,33.8922,17386.0
2016-08-15 15:25:00,43.84,43.86,43.83,43.84,16650.0,33.8922,33.9076,33.8844,33.8922,16650.0
2016-08-15 15:30:00,43.85,43.86,43.82,43.82,13579.0,33.8999,33.9076,33.8767,33.8767,13579.0
2016-08-15 15:35:00,43.83,43.84,43.79,43.8,14726.0,33.8844,33.8922,33.8535,33.8612,14726.0
2016-08-15 15:40:00,43.8,43.81,43.78,43.79,22975.0,33.8612,33.869,33.8458,33.8535,22975.0
2016-08-15 15:45:00,43.8,43.81,43.76,43.76,42879.0,33.8612,33.869,33.8303,33.8303,42879.0
2016-08-15 15:50:00,43.77,43.79,43.76,43.76,60388.0,33.8381,33.8535,33.8303,33.8303,60388.0
2016-08-15 15:55:00,43.77,43.79,43.75,43.77,114247.0,33.8381,33.8535,33.8226,33.8381,114247.0
2016-08-16 09:30:00,43.55,43.68,43.46,43.67,36090.0,33.668,33.7685,33.5984,33.7607,36090.0
2016-08-16 09:35:00,43.61,43.71,43.54,43.7,7730.0,33.7144,33.7917,33.6602,33.7839,7730.0
2016-08-16 09:40:00,43.69,43.74,43.63,43.67,11342.0,33.7762,33.8149,33.7298,33.7607,11342.0
2016-08-16 09:45:00,43.65,43.76,43.65,43.73,17194.0,33.7453,33.8303,33.7453,33.8071,17194.0
2016-08-16 09:50:00,43.72,43.72,43.63,43.68,12529.0,33.7994,33.7994,33.7298,33.7685,12529.0
2016-08-16 09:55:00,43.67,43.72,43.67,43.7,13269.0,33.7607,33.7994,33.7607,33.7839,13269.0
2016-08-16 10:00:00,43.7,43.72,43.65,43.68,14833.0,33.7839,33.7994,33.7453,33.7685,14833.0
2016-08-16 10:05:00,43.68,43.71,43.63,43.63,18618.0,33.7685,33.7917,33.7298,33.7298,18618.0
2016-08-16 10:10:00,43.63,43.66,43.58,43.58,13337.0,33.7298,33.753,33.6912,33.6912,13337.0
2016-08-16 10:15:00,43.57,43.59,43.49,43.49,12826.0,33.6834,33.6989,33.6216,33.6216,12826.0
2016-08-16 10:20:00,43.49,43.49,43.42,43.44,19728.0,33.6216,33.6216,33.5675,33.5829,19728.0
2016-08-16 10:25:00,43.44,43.47,43.41,43.45,18981.0,33.5829,33.6061,33.5597,33.5907,18981.0
2016-08-16 10:30:00,43.46,43.54,43.45,43.47,25282.0,33.5984,33.6602,33.5907,33.6061,25282.0
2016-08-16 10:35:00,43.48,43.58,43.47,43.58,19505.0,33.6139,33.6912,33.6061,33.6912,19505.0
2016-08-16 10:40:00,43.58,43.65,43.58,43.6,14009.0,33.6912,33.7453,33.6912,33.7066,14009.0
2016-08-16 10:45:00,43.59,43.59,43.54,43.57,20598.0,33.6989,33.6989,33.6602,33.6834,20598.0
2016-08-16 10:50:00,43.57,43.57,43.54,43.54,11197.0,33.6834,33.6834,33.6602,33.6602,11197.0
2016-08-16 10:55:00,43.55,43.56,43.46,43.46,20060.0,33.668,33.6757,33.5984,33.5984,20060.0
2016-08-16 11:00:00,43.47,43.58,43.46,43.54,22027.0,33.6061,33.6912,33.5984,33.6602,22027.0
2016-08-16 11:05:00,43.53,43.56,43.51,43.56,10870.0,33.6525,33.6757,33.6371,33.6757,10870.0
2016-08-16 11:10:00,43.56,43.62,43.56,43.62,8082.0,33.6757,33.7221,33.6757,33.7221,8082.0
2016-08-16 11:15:00,43.61,43.63,43.56,43.56,37154.0,33.7144,33.7298,33.6757,33.6757,37154.0
2016-08-16 11:20:00,43.56,43.61,43.55,43.59,28270.0,33.6757,33.7144,33.668,33.6989,28270.0
2016-08-16 11:25:00,43.6,43.61,43.56,43.6,14608.0,33.7066,33.7144,33.6757,33.7066,14608.0
2016-08-16 11:30:00,43.6,43.6,43.52,43.52,12536.0,33.7066,33.7066,33.6448,33.6448,12536.0
2016-08-16 11:35:00,43.52,43.54,43.48,43.5,11824.0,33.6448,33.6602,33.6139,33.6293,11824.0
2016-08-16 11:40:00,43.49,43.55,43.48,43.55,17114.0,33.6216,33.668,33.6139,33.668,17114.0
2016-08-16 11:45:00,43.55,43.55,43.5,43.52,14328.0,33.668,33.668,33.6293,33.6448,14328.0
2016-08-16 11:50:00,43.52,43.56,43.51,43.55,7230.0,33.6448,33.6757,33.6371,33.668,7230.0
2016-08-16 11:55:00,43.55,43.59,43.53,43.58,11204.0,33.668,33.6989,33.6525,33.6912,11204.0
2016-08-16 12:00:00,43.58,43.59,43.55,43.58,13533.0,33.6912,33.6989,33.668,33.6912,13533.0
2016-08-16 12:05:00,43.58,43.62,43.57,43.59,27433.0,33.6912,33.7221,33.6834,33.6989,27433.0
2016-08-16 12:10:00,43.59,43.63,43.58,43.63,8505.0,33.6989,33.7298,33.6912,33.7298,8505.0
2016-08-16 12:15:00,43.63,43.66,43.62,43.64,10861.0,33.7298,33.753,33.7221,33.7376,10861.0
2016-08-16 12:20:00,43.64,43.64,43.59,43.61,14946.0,33.7376,33.7376,33.6989,33.7144,14946.0
2016-08-16 12:25:00,43.61,43.63,43.56,43.57,17329.0,33.7144,33.7298,33.6757,33.6834,17329.0
2016-08-16 12:30:00,43.58,43.6,43.57,43.57,4875.0,33.6912,33.7066,33.6834,33.6834,4875.0
2016-08-16 12:35:00,43.57,43.61,43.56,43.61,9442.0,33.6834,33.7144,33.6757,33.7144,9442.0
2016-08-16 12:40:00,43.61,43.65,43.61,43.65,4670.0,33.7144,33.7453,33.7144,33.7453,4670.0
2016-08-16 12:45:00,43.65,43.66,43.63,43.63,7345.0,33.7453,33.753,33.7298,33.7298,7345.0
2016-08-16 12:50:00,43.64,43.66,43.63,43.63,8666.0,33.7376,33.753,33.7298,33.7298,8666.0
2016-08-16 12:55:00,43.63,43.65,43.62,43.64,6078.0,33.7298,33.7453,33.7221,33.7376,6078.0
2016-08-16 13:00:00,43.64,43.65,43.6,43.63,12859.0,33.7376,33.7453,33.7066,33.7298,12859.0
2016-08-16 13:05:00,43.62,43.62,43.59,43.59,5460.0,33.7221,33.7221,33.6989,33.6989,5460.0
2016-08-16 13:10:00,43.6,43.61,43.58,43.58,9709.0,33.7066,33.7144,33.6912,33.6912,9709.0
2016-08-16 13:15:00,43.58,43.6,43.56,43.57,4440.0,33.6912,33.7066,33.6757,33.6834,4440.0
2016-08-16 13:20:00,43.57,43.58,43.53,43.54,10176.0,33.6834,33.6912,33.6525,33.6602,10176.0
2016-08-16 13:25:00,43.54,43.59,43.54,43.58,6974.0,33.6602,33.6989,33.6602,33.6912,6974.0
2016-08-16 13:30:00,43.58,43.58,43.55,43.55,8749.0,33.6912,33.6912,33.668,33.668,8749.0
2016-08-16 13:35:00,43.54,43.57,43.54,43.57,12441.0,33.6602,33.6834,33.6602,33.6834,12441.0
2016-08-16 13:40:00,43.58,43.59,43.56,43.56,8852.0,33.6912,33.6989,33.6757,33.6757,8852.0
2016-08-16 13:45:00,43.55,43.55,43.52,43.53,16646.0,33.668,33.668,33.6448,33.6525,16646.0
2016-08-16 13:50:00,43.54,43.56,43.53,43.55,8875.0,33.6602,33.6757,33.6525,33.668,8875.0
2016-08-16 13:55:00,43.56,43.58,43.55,43.57,15457.0,33.6757,33.6912,33.668,33.6834,15457.0
2016-08-16 14:00:00,43.57,43.62,43.57,43.62,6243.0,33.6834,33.7221,33.6834,33.7221,6243.0
2016-08-16 14:05:00,43.62,43.62,43.57,43.57,17335.0,33.7221,33.7221,33.6834,33.6834,17335.0
2016-08-16 14:10:00,43.58,43.6,43.55,43.55,11029.0,33.6912,33.7066,33.668,33.668,11029.0
2016-08-16 14:15:00,43.55,43.57,43.54,43.57,10390.0,33.668,33.6834,33.6602,33.6834,10390.0
2016-08-16 14:20:00,43.57,43.59,43.55,43.58,9720.0,33.6834,33.6989,33.668,33.6912,9720.0
2016-08-16 14:25:00,43.58,43.6,43.54,43.58,18747.0,33.6912,33.7066,33.6602,33.6912,18747.0
2016-08-16 14:30:00,43.58,43.58,43.54,43.54,12141.0,33.6912,33.6912,33.6602,33.6602,12141.0
2016-08-16 14:35:00,43.55,43.61,43.55,43.6,18771.0,33.668,33.7144,33.668,33.7066,18771.0
2016-08-16 14:40:00,43.6,43.63,43.6,43.61,37157.0,33.7066,33.7298,33.7066,33.7144,37157.0
2016-08-16 14:45:00,43.61,43.62,43.6,43.61,10662.0,33.7144,33.7221,33.7066,33.7144,10662.0
2016-08-16 14:50:00,43.62,43.65,43.61,43.64,13871.0,33.7221,33.7453,33.7144,33.7376,13871.0
2016-08-16 14:55:00,43.65,43.65,43.62,43.62,10488.0,33.7453,33.7453,33.7221,33.7221,10488.0
2016-08-16 15:00:00,43.62,43.62,43.59,43.61,29366.0,33.7221,33.7221,33.6989,33.7144,29366.0
2016-08-16 15:05:00,43.62,43.62,43.61,43.61,3383.0,33.7221,33.7221,33.7144,33.7144,3383.0
2016-08-16 15:10:00,43.62,43.63,43.59,43.6,12728.0,33.7221,33.7298,33.6989,33.7066,12728.0
2016-08-16 15:15:00,43.61,43.61,43.59,43.6,7864.0,33.7144,33.7144,33.6989,33.7066,7864.0
2016-08-16 15:20:00,43.6,43.64,43.6,43.61,11423.0,33.7066,33.7376,33.7066,33.7144,11423.0
2016-08-16 15:25:00,43.61,43.63,43.6,43.61,11584.0,33.7144,33.7298,33.7066,33.7144,11584.0
2016-08-16 15:30:00,43.62,43.63,43.59,43.61,16166.0,33.7221,33.7298,33.6989,33.7144,16166.0
2016-08-16 15:35:00,43.6,43.62,43.58,43.58,14119.0,33.7066,33.7221,33.6912,33.6912,14119.0
2016-08-16 15:40:00,43.59,43.6,43.56,43.57,19586.0,33.6989,33.7066,33.6757,33.6834,19586.0
2016-08-16 15:45:00,43.58,43.6,43.57,43.59,16228.0,33.6912,33.7066,33.6834,33.6989,16228.0
2016-08-16 15:50:00,43.59,43.59,43.52,43.52,74369.0,33.6989,33.6989,33.6448,33.6448,74369.0
2016-08-16 15:55:00,43.52,43.52,43.45,43.48,100677.0,33.6448,33.6448,33.5907,33.6139,100677.0
2016-08-17 09:30:00,43.47,43.47,43.32,43.39,43699.0,33.6061,33.6061,33.4902,33.5443,43699.0
2016-08-17 09:35:00,43.42,43.45,43.16,43.2,25769.0,33.5675,33.5907,33.3665,33.3974,25769.0
2016-08-17 09:40:00,43.21,43.37,43.21,43.33,13041.0,33.4051,33.5288,33.4051,33.4979,13041.0
2016-08-17 09:45:00,43.33,43.48,43.32,43.43,17576.0,33.4979,33.6139,33.4902,33.5752,17576.0
2016-08-17 09:50:00,43.43,43.44,43.33,43.34,17983.0,33.5752,33.5829,33.4979,33.5056,17983.0
2016-08-17 09:55:00,43.34,43.35,43.2,43.22,23742.0,33.5056,33.5134,33.3974,33.4129,23742.0
2016-08-17 10:00:00,43.22,43.31,43.21,43.3,15660.0,33.4129,33.4824,33.4051,33.4747,15660.0
2016-08-17 10:05:00,43.3,43.38,43.29,43.38,21616.0,33.4747,33.5366,33.467,33.5366,21616.0
2016-08-17 10:10:00,43.37,43.41,43.35,43.4,21072.0,33.5288,33.5597,33.5134,33.552,21072.0
2016-08-17 10:15:00,43.39,43.46,43.36,43.37,26917.0,33.5443,33.5984,33.5211,33.5288,26917.0
2016-08-17 10:20:00,43.37,43.37,43.23,43.3,23410.0,33.5288,33.5288,33.4206,33.4747,23410.0
2016-08-17 10:25:00,43.29,43.34,43.28,43.29,14886.0,33.467,33.5056,33.4592,33.467,14886.0
2016-08-17 10:30:00,43.3,43.37,43.3,43.33,18135.0,33.4747,33.5288,33.4747,33.4979,18135.0
2016-08-17 10:35:00,43.34,43.36,43.33,43.35,9920.0,33.5056,33.5211,33.4979,33.5134,9920.0
2016-08-17 10:40:00,43.35,43.39,43.32,43.35,20813.0,33.5134,33.5443,33.4902,33.5134,20813.0
2016-08-17 10:45:00,43.36,43.42,43.34,43.35,16480.0,33.5211,33.5675,33.5056,33.5134,16480.0
2016-08-17 10:50:00,43.34,43.35,43.28,43.33,12186.0,33.5056,33.5134,33.4592,33.4979,12186.0
2016-08-17 10:55:00,43.32,43.36,43.32,43.34,13636.0,33.4902,33.5211,33.4902,33.5056,13636.0
2016-08-17 11:00:00,43.34,43.37,43.33,43.37,17061.0,33.5056,33.5288,33.4979,33.5288,17061.0
2016-08-17 11:05:00,43.37,43.38,43.35,43.37,20225.0,33.5288,33.5366,33.5134,33.5288,20225.0
2016-08-17 11:10:00,43.38,43.38,43.35,43.36,24946.0,33.5366,33.5366,33.5134,33.5211,24946.0
2016-08-17 11:15:00,43.37,43.4,43.36,43.37,15827.0,33.5288,33.552,33.5211,33.5288,15827.0
2016-08-17 11:20:00,43.38,43.39,43.33,43.37,70602.0,33.5366,33.5443,33.4979,33.5288,70602.0
2016-08-17 11:25:00,43.37,43.41,43.34,43.38,38154.0,33.5288,33.5597,33.5056,33.5366,38154.0
2016-08-17 11:30:00,43.39,43.41,43.36,43.4,34301.0,33.5443,33.5597,33.5211,33.552,34301.0
2016-08-17 11:35:00,43.4,43.41,43.36,43.37,16900.0,33.552,33.5597,33.5211,33.5288,16900.0
2016-08-17 11:40:00,43.36,43.39,43.35,43.37,15961.0,33.5211,33.5443,33.5134,33.5288,15961.0
2016-08-17 11:45:00,43.37,43.42,43.37,43.4,11624.0,33.5288,33.5675,33.5288,33.552,11624.0
2016-08-17 11:50:00,43.41,43.41,43.36,43.38,32240.0,33.5597,33.5597,33.5211,33.5366,32240.0
2016-08-17 11:55:00,43.37,43.39,43.35,43.37,10310.0,33.5288,33.5443,33.5134,33.5288,10310.0
2016-08-17 12:00:00,43.37,43.38,43.35,43.36,29486.0,33.5288,33.5366,33.5134,33.5211,29486.0
2016-08-17 12:05:00,43.36,43.36,43.21,43.21,48939.0,33.5211,33.5211,33.4051,33.4051,48939.0
2016-08-17 12:10:00,43.21,43.26,43.19,43.26,13828.0,33.4051,33.4438,33.3897,33.4438,13828.0
2016-08-17 12:15:00,43.26,43.28,43.25,43.26,12761.0,33.4438,33.4592,33.436,33.4438,12761.0
2016-08-17 12:20:00,43.26,43.28,43.21,43.21,30318.0,33.4438,33.4592,33.4051,33.4051,30318.0
2016-08-17 12:25:00,43.22,43.28,43.21,43.25,27137.0,33.4129,33.4592,33.4051,33.436,27137.0
2016-08-17 12:30:00,43.25,43.29,43.24,43.29,16515.0,33.436,33.467,33.4283,33.467,16515.0
2016-08-17 12:35:00,43.28,43.29,43.24,43.25,34177.0,33.4592,33.467,33.4283,33.436,34177.0
2016-08-17 12:40:00,43.26,43.26,43.25,43.26,8069.0,33.4438,33.4438,33.436,33.4438,8069.0
2016-08-17 12:45:00,43.26,43.39,43.25,43.38,21294.0,33.4438,33.5443,33.436,33.5366,21294.0
2016-08-17 12:50:00,43.39,43.41,43.37,43.37,10769.0,33.5443,33.5597,33.5288,33.5288,10769.0
2016-08-17 12:55:00,43.38,43.39,43.34,43.35,14775.0,33.5366,33.5443,33.5056,33.5134,14775.0
2016-08-17 13:00:00,43.34,43.41,43.33,43.41,14654.0,33.5056,33.5597,33.4979,33.5597,14654.0
2016-08-17 13:05:00,43.41,43.42,43.33,43.33,13856.0,33.5597,33.5675,33.4979,33.4979,13856.0
2016-08-17 13:10:00,43.33,43.36,43.31,43.36,16320.0,33.4979,33.5211,33.4824,33.5211,16320.0
2016-08-17 13:15:00,43.35,43.38,43.35,43.38,10266.0,33.5134,33.5366,33.5134,33.5366,10266.0
2016-08-17 13:20:00,43.38,43.4,43.35,43.38,11867.0,33.5366,33.552,33.5134,33.5366,11867.0
2016-08-17 13:25:00,43.37,43.38,43.35,43.36,14210.0,33.5288,33.5366,33.5134,33.5211,14210.0
2016-08-17 13:30:00,43.36,43.38,43.34,43.36,11230.0,33.5211,33.5366,33.5056,33.5211,11230.0
2016-08-17 13:35:00,43.36,43.45,43.36,43.45,16325.0,33.5211,33.5907,33.5211,33.5907,16325.0
2016-08-17 13:40:00,43.45,43.45,43.39,43.41,20775.0,33.5907,33.5907,33.5443,33.5597,20775.0
2016-08-17 13:45:00,43.4,43.44,43.38,43.43,17881.0,33.552,33.5829,33.5366,33.5752,17881.0
2016-08-17 13:50:00,43.42,43.42,43.39,43.4,15603.0,33.5675,33.5675,33.5443,33.552,15603.0
2016-08-17 13:55:00,43.4,43.42,43.39,43.4,16779.0,33.552,33.5675,33.5443,33.552,16779.0
2016-08-17 14:00:00,43.4,43.48,43.36,43.48,49608.0,33.552,33.6139,33.5211,33.6139,49608.0
2016-08-17 14:05:00,43.48,43.54,43.43,43.51,18967.0,33.6139,33.6602,33.5752,33.6371,18967.0
2016-08-17 14:10:00,43.51,43.6,43.51,43.56,24325.0,33.6371,33.7066,33.6371,33.6757,24325.0
2016-08-17 14:15:00,43.56,43.57,43.49,43.52,26941.0,33.6757,33.6834,33.6216,33.6448,26941.0
2016-08-17 14:20:00,43.53,43.57,43.49,43.5,20195.0,33.6525,33.6834,33.6216,33.6293,20195.0
2016-08-17 14:25:00,43.5,43.61,43.5,43.58,23660.0,33.6293,33.7144,33.6293,33.6912,23660.0
2016-08-17 14:30:00,43.58,43.59,43.5,43.55,15560.0,33.6912,33.6989,33.6293,33.668,15560.0
2016-08-17 14:35:00,43.56,43.61,43.53,43.57,17123.0,33.6757,33.7144,33.6525,33.6834,17123.0
2016-08-17 14:40:00,43.57,43.62,43.56,43.56,18867.0,33.6834,33.7221,33.6757,33.6757,18867.0
2016-08-17 14:45:00,43.55,43.62,43.55,43.58,15291.0,33.668,33.7221,33.668,33.6912,15291.0
2016-08-17 14:50:00,43.59,43.59,43.55,43.58,18316.0,33.6989,33.6989,33.668,33.6912,18316.0
2016-08-17 14:55:00,43.58,43.6,43.55,43.58,17592.0,33.6912,33.7066,33.668,33.6912,17592.0
2016-08-17 15:00:00,43.58,43.62,43.55,43.57,27004.0,33.6912,33.7221,33.668,33.6834,27004.0
2016-08-17 15:05:00,43.57,43.62,43.57,43.59,19468.0,33.6834,33.7221,33.6834,33.6989,19468.0
2016-08-17 15:10:00,43.59,43.59,43.54,43.57,23464.0,33.6989,33.6989,33.6602,33.6834,23464.0
2016-08-17 15:15:00,43.58,43.59,43.55,43.57,13614.0,33.6912,33.6989,33.668,33.6834,13614.0
2016-08-17 15:20:00,43.57,43.63,43.56,43.63,20822.0,33.6834,33.7298,33.6757,33.7298,20822.0
2016-08-17 15:25:00,43.63,43.65,43.62,43.62,25151.0,33.7298,33.7453,33.7221,33.7221,25151.0
2016-08-17 15:30:00,43.63,43.64,43.61,43.62,27692.0,33.7298,33.7376,33.7144,33.7221,27692.0
2016-08-17 15:35:00,43.62,43.67,43.61,43.65,50890.0,33.7221,33.7607,33.7144,33.7453,50890.0
2016-08-17 15:40:00,43.65,43.66,43.6,43.66,36532.0,33.7453,33.753,33.7066,33.753,36532.0
2016-08-17 15:45:00,43.65,43.7,43.65,43.68,40088.0,33.7453,33.7839,33.7453,33.7685,40088.0
2016-08-17 15:50:00,43.68,43.69,43.65,43.66,58091.0,33.7685,33.7762,33.7453,33.753,58091.0
2016-08-17 15:55:00,43.66,43.67,43.62,43.63,100989.0,33.753,33.7607,33.7221,33.7298,100989.0
2016-08-18 09:30:00,43.69,43.96,43.69,43.92,38514.0,33.7762,33.9849,33.7762,33.954,38514.0
2016-08-18 09:35:00,43.93,43.94,43.79,43.83,23190.0,33.9617,33.9695,33.8535,33.8844,23190.0
2016-08-18 09:40:00,43.81,43.84,43.77,43.78,27156.0,33.869,33.8922,33.8381,33.8458,27156.0
2016-08-18 09:45:00,43.79,43.82,43.79,43.82,24656.0,33.8535,33.8767,33.8535,33.8767,24656.0
2016-08-18 09:50:00,43.82,43.85,43.8,43.81,21885.0,33.8767,33.8999,33.8612,33.869,21885.0
2016-08-18 09:55:00,43.81,43.82,43.79,43.79,24113.0,33.869,33.8767,33.8535,33.8535,24113.0
2016-08-18 10:00:00,43.8,43.8,43.76,43.78,24855.0,33.8612,33.8612,33.8303,33.8458,24855.0
2016-08-18 10:05:00,43.78,43.79,43.74,43.74,14384.0,33.8458,33.8535,33.8149,33.8149,14384.0
2016-08-18 10:10:00,43.74,43.82,43.73,43.79,28026.0,33.8149,33.8767,33.8071,33.8535,28026.0
2016-08-18 10:15:00,43.79,43.8,43.77,43.77,13781.0,33.8535,33.8612,33.8381,33.8381,13781.0
2016-08-18 10:20:00,43.78,43.79,43.73,43.73,36791.0,33.8458,33.8535,33.8071,33.8071,36791.0
2016-08-18 10:25:00,43.73,43.74,43.7,43.71,28136.0,33.8071,33.8149,33.7839,33.7917,28136.0
2016-08-18 10:30:00,43.71,43.78,43.71,43.76,11061.0,33.7917,33.8458,33.7917,33.8303,11061.0
2016-08-18 10:35:00,43.76,43.77,43.74,43.75,11747.0,33.8303,33.8381,33.8149,33.8226,11747.0
2016-08-18 10:40:00,43.75,43.76,43.72,43.74,26901.0,33.8226,33.8303,33.7994,33.8149,26901.0
2016-08-18 10:45:00,43.74,43.75,43.72,43.72,13028.0,33.8149,33.8226,33.7994,33.7994,13028.0
2016-08-18 10:50:00,43.73,43.73,43.71,43.71,12451.0,33.8071,33.8071,33.7917,33.7917,12451.0
2016-08-18 10:55:00,43.71,43.75,43.7,43.71,11616.0,33.7917,33.8226,33.7839,33.7917,11616.0
2016-08-18 11:00:00,43.72,43.75,43.7,43.74,12178.0,33.7994,33.8226,33.7839,33.8149,12178.0
2016-08-18 11:05:00,43.74,43.78,43.73,43.78,9794.0,33.8149,33.8458,33.8071,33.8458,9794.0
2016-08-18 11:10:00,43.77,43.78,43.74,43.76,8381.0,33.8381,33.8458,33.8149,33.8303,8381.0
2016-08-18 11:15:00,43.77,43.78,43.71,43.72,17294.0,33.8381,33.8458,33.7917,33.7994,17294.0
2016-08-18 11:20:00,43.71,43.75,43.7,43.74,11261.0,33.7917,33.8226,33.7839,33.8149,11261.0
2016-08-18 11:25:00,43.75,43.78,43.74,43.75,8312.0,33.8226,33.8458,33.8149,33.8226,8312.0
2016-08-18 11:30:00,43.75,43.82,43.74,43.82,10115.0,33.8226,33.8767,33.8149,33.8767,10115.0
2016-08-18 11:35:00,43.81,43.83,43.71,43.72,39565.0,33.869,33.8844,33.7917,33.7994,39565.0
2016-08-18 11:40:00,43.71,43.76,43.71,43.76,10912.0,33.7917,33.8303,33.7917,33.8303,10912.0
2016-08-18 11:45:00,43.77,43.77,43.73,43.74,13913.0,33.8381,33.8381,33.8071,33.8149,13913.0
2016-08-18 11:50:00,43.74,43.77,43.69,43.7,34416.0,33.8149,33.8381,33.7762,33.7839,34416.0
2016-08-18 11:55:00,43.69,43.77,43.63,43.63,170126.0,33.7762,33.8381,33.7298,33.7298,170126.0
2016-08-18 12:00:00,43.63,43.63,43.53,43.54,46709.0,33.7298,33.7298,33.6525,33.6602,46709.0
2016-08-18 12:05:00,43.54,43.54,43.51,43.53,16703.0,33.6602,33.6602,33.6371,33.6525,16703.0
2016-08-18 12:10:00,43.54,43.61,43.53,43.61,32561.0,33.6602,33.7144,33.6525,33.7144,32561.0
2016-08-18 12:15:00,43.61,43.62,43.59,43.61,11281.0,33.7144,33.7221,33.6989,33.7144,11281.0
2016-08-18 12:20:00,43.61,43.62,43.6,43.62,24217.0,33.7144,33.7221,33.7066,33.7221,24217.0
2016-08-18 12:25:00,43.62,43.63,43.61,43.61,9284.0,33.7221,33.7298,33.7144,33.7144,9284.0
2016-08-18 12:30:00,43.61,43.65,43.61,43.64,11098.0,33.7144,33.7453,33.7144,33.7376,11098.0
2016-08-18 12:35:00,43.65,43.67,43.64,43.64,10758.0,33.7453,33.7607,33.7376,33.7376,10758.0
2016-08-18 12:40:00,43.64,43.65,43.63,43.64,16972.0,33.7376,33.7453,33.7298,33.7376,16972.0
2016-08-18 12:45:00,43.64,43.67,43.64,43.67,8284.0,33.7376,33.7607,33.7376,33.7607,8284.0
2016-08-18 12:50:00,43.67,43.67,43.62,43.62,9333.0,33.7607,33.7607,33.7221,33.7221,9333.0
2016-08-18 12:55:00,43.62,43.62,43.6,43.61,7134.0,33.7221,33.7221,33.7066,33.7144,7134.0
2016-08-18 13:00:00,43.62,43.64,43.61,43.62,11883.0,33.7221,33.7376,33.7144,33.7221,11883.0
2016-08-18 13:05:00,43.62,43.65,43.62,43.65,30351.0,33.7221,33.7453,33.7221,33.7453,30351.0
2016-08-18 13:10:00,43.65,43.71,43.65,43.71,8295.0,33.7453,33.7917,33.7453,33.7917,8295.0
2016-08-18 13:15:00,43.71,43.71,43.66,43.66,9974.0,33.7917,33.7917,33.753,33.753,9974.0
2016-08-18 13:20:00,43.66,43.68,43.64,43.66,7754.0,33.753,33.7685,33.7376,33.753,7754.0
2016-08-18 13:25:00,43.66,43.67,43.64,43.65,5012.0,33.753,33.7607,33.7376,33.7453,5012.0
2016-08-18 13:30:00,43.65,43.7,43.65,43.67,8432.0,33.7453,33.7839,33.7453,33.7607,8432.0
2016-08-18 13:35:00,43.67,43.7,43.66,43.7,8784.0,33.7607,33.7839,33.753,33.7839,8784.0
2016-08-18 13:40:00,43.7,43.75,43.7,43.72,8798.0,33.7839,33.8226,33.7839,33.7994,8798.0
2016-08-18 13:45:00,43.71,43.73,43.69,43.69,9276.0,33.7917,33.8071,33.7762,33.7762,9276.0
2016-08-18 13:50:00,43.7,43.71,43.65,43.67,15784.0,33.7839,33.7917,33.7453,33.7607,15784.0
2016-08-18 13:55:00,43.67,43.7,43.66,43.68,9462.0,33.7607,33.7839,33.753,33.7685,9462.0
2016-08-18 14:00:00,43.68,43.71,43.68,43.68,8617.0,33.7685,33.7917,33.7685,33.7685,8617.0
2016-08-18 14:05:00,43.68,43.69,43.65,43.67,10718.0,33.7685,33.7762,33.7453,33.7607,10718.0
2016-08-18 14:10:00,43.66,43.68,43.64,43.64,9834.0,33.753,33.7685,33.7376,33.7376,9834.0
2016-08-18 14:15:00,43.65,43.67,43.64,43.65,11265.0,33.7453,33.7607,33.7376,33.7453,11265.0
2016-08-18 14:20:00,43.64,43.66,43.64,43.64,8051.0,33.7376,33.753,33.7376,33.7376,8051.0
2016-08-18 14:25:00,43.64,43.66,43.63,43.64,10534.0,33.7376,33.753,33.7298,33.7376,10534.0
2016-08-18 14:30:00,43.63,43.64,43.6,43.63,14451.0,33.7298,33.7376,33.7066,33.7298,14451.0
2016-08-18 14:35:00,43.63,43.63,43.59,43.59,9836.0,33.7298,33.7298,33.6989,33.6989,9836.0
2016-08-18 14:40:00,43.59,43.6,43.55,43.55,29629.0,33.6989,33.7066,33.668,33.668,29629.0
2016-08-18 14:45:00,43.55,43.59,43.53,43.59,14110.0,33.668,33.6989,33.6525,33.6989,14110.0
2016-08-18 14:50:00,43.6,43.61,43.56,43.56,10561.0,33.7066,33.7144,33.6757,33.6757,10561.0
2016-08-18 14:55:00,43.55,43.58,43.54,43.57,14646.0,33.668,33.6912,33.6602,33.6834,14646.0
2016-08-18 15:00:00,43.57,43.6,43.57,43.58,8790.0,33.6834,33.7066,33.6834,33.6912,8790.0
2016-08-18 15:05:00,43.59,43.63,43.59,43.61,14972.0,33.6989,33.7298,33.6989,33.7144,14972.0
2016-08-18 15:10:00,43.62,43.63,43.6,43.61,10221.0,33.7221,33.7298,33.7066,33.7144,10221.0
2016-08-18 15:15:00,43.61,43.63,43.6,43.62,10192.0,33.7144,33.7298,33.7066,33.7221,10192.0
2016-08-18 15:20:00,43.61,43.63,43.59,43.62,15825.0,33.7144,33.7298,33.6989,33.7221,15825.0
2016-08-18 15:25:00,43.63,43.64,43.6,43.62,16281.0,33.7298,33.7376,33.7066,33.7221,16281.0
2016-08-18 15:30:00,43.62,43.62,43.6,43.62,24151.0,33.7221,33.7221,33.7066,33.7221,24151.0
2016-08-18 15:35:00,43.62,43.62,43.53,43.54,36506.0,33.7221,33.7221,33.6525,33.6602,36506.0
2016-08-18 15:40:00,43.53,43.54,43.51,43.52,53541.0,33.6525,33.6602,33.6371,33.6448,53541.0
2016-08-18 15:45:00,43.51,43.55,43.51,43.55,36666.0,33.6371,33.668,33.6371,33.668,36666.0
2016-08-18 15:50:00,43.54,43.55,43.52,43.52,49006.0,33.6602,33.668,33.6448,33.6448,49006.0
2016-08-18 15:55:00,43.52,43.56,43.52,43.56,119534.0,33.6448,33.6757,33.6448,33.6757,119534.0
2016-08-19 09:30:00,43.4,43.53,43.36,43.46,157939.0,33.552,33.6525,33.5211,33.5984,157939.0
2016-08-19 09:35:00,43.47,43.47,43.19,43.2,16598.0,33.6061,33.6061,33.3897,33.3974,16598.0
2016-08-19 09:40:00,43.19,43.28,43.17,43.27,9351.0,33.3897,33.4592,33.3742,33.4515,9351.0
2016-08-19 09:45:00,43.28,43.31,43.22,43.24,11961.0,33.4592,33.4824,33.4129,33.4283,11961.0
2016-08-19 09:50:00,43.23,43.29,43.22,43.23,14223.0,33.4206,33.467,33.4129,33.4206,14223.0
2016-08-19 09:55:00,43.22,43.27,43.19,43.19,18898.0,33.4129,33.4515,33.3897,33.3897,18898.0
2016-08-19 10:00:00,43.18,43.27,43.17,43.24,23829.0,33.3819,33.4515,33.3742,33.4283,23829.0
2016-08-19 10:05:00,43.24,43.24,43.19,43.21,14029.0,33.4283,33.4283,33.3897,33.4051,14029.0
2016-08-19 10:10:00,43.21,43.23,43.19,43.21,20789.0,33.4051,33.4206,33.3897,33.4051,20789.0
2016-08-19 10:15:00,43.21,43.22,43.17,43.2,17552.0,33.4051,33.4129,33.3742,33.3974,17552.0
2016-08-19 10:20:00,43.2,43.23,43.19,43.19,17406.0,33.3974,33.4206,33.3897,33.3897,17406.0
2016-08-19 10:25:00,43.19,43.29,43.19,43.29,27942.0,33.3897,33.467,33.3897,33.467,27942.0
2016-08-19 10:30:00,43.29,43.38,43.28,43.37,15256.0,33.467,33.5366,33.4592,33.5288,15256.0
2016-08-19 10:35:00,43.37,43.38,43.29,43.29,11224.0,33.5288,33.5366,33.467,33.467,11224.0
2016-08-19 10:40:00,43.29,43.39,43.28,43.39,30332.0,33.467,33.5443,33.4592,33.5443,30332.0
2016-08-19 10:45:00,43.39,43.42,43.38,43.42,27886.0,33.5443,33.5675,33.5366,33.5675,27886.0
2016-08-19 10:50:00,43.41,43.43,43.38,43.39,13487.0,33.5597,33.5752,33.5366,33.5443,13487.0
2016-08-19 10:55:00,43.39,43.39,43.32,43.39,25800.0,33.5443,33.5443,33.4902,33.5443,25800.0
2016-08-19 11:00:00,43.38,43.42,43.37,43.42,19668.0,33.5366,33.5675,33.5288,33.5675,19668.0
2016-08-19 11:05:00,43.42,43.5,43.41,43.5,31602.0,33.5675,33.6293,33.5597,33.6293,31602.0
2016-08-19 11:10:00,43.51,43.54,43.49,43.5,28348.0,33.6371,33.6602,33.6216,33.6293,28348.0
2016-08-19 11:15:00,43.49,43.54,43.49,43.53,10865.0,33.6216,33.6602,33.6216,33.6525,10865.0
2016-08-19 11:20:00,43.52,43.52,43.46,43.46,15317.0,33.6448,33.6448,33.5984,33.5984,15317.0
2016-08-19 11:25:00,43.46,43.51,43.46,43.51,27855.0,33.5984,33.6371,33.5984,33.6371,27855.0
2016-08-19 11:30:00,43.51,43.56,43.49,43.51,14899.0,33.6371,33.6757,33.6216,33.6371,14899.0
2016-08-19 11:35:00,43.52,43.54,43.44,43.45,28694.0,33.6448,33.6602,33.5829,33.5907,28694.0
2016-08-19 11:40:00,43.45,43.5,43.45,43.47,14009.0,33.5907,33.6293,33.5907,33.6061,14009.0
2016-08-19 11:45:00,43.47,43.55,43.45,43.55,25249.0,33.6061,33.668,33.5907,33.668,25249.0
2016-08-19 11:50:00,43.55,43.55,43.51,43.52,16901.0,33.668,33.668,33.6371,33.6448,16901.0
2016-08-19 11:55:00,43.52,43.56,43.52,43.55,11774.0,33.6448,33.6757,33.6448,33.668,11774.0
2016-08-19 12:00:00,43.56,43.6,43.54,43.59,13335.0,33.6757,33.7066,33.6602,33.6989,13335.0
2016-08-19 12:05:00,43.58,43.64,43.58,43.64,19017.0,33.6912,33.7376,33.6912,33.7376,19017.0
2016-08-19 12:10:00,43.63,43.63,43.57,43.6,14886.0,33.7298,33.7298,33.6834,33.7066,14886.0
2016-08-19 12:15:00,43.61,43.61,43.52,43.55,17319.0,33.7144,33.7144,33.6448,33.668,17319.0
2016-08-19 12:20:00,43.55,43.59,43.55,43.57,8351.0,33.668,33.6989,33.668,33.6834,8351.0
2016-08-19 12:25:00,43.58,43.61,43.57,43.59,7060.0,33.6912,33.7144,33.6834,33.6989,7060.0
2016-08-19 12:30:00,43.59,43.63,43.57,43.59,12823.0,33.6989,33.7298,33.6834,33.6989,12823.0
2016-08-19 12:35:00,43.58,43.58,43.56,43.56,6603.0,33.6912,33.6912,33.6757,33.6757,6603.0
2016-08-19 12:40:00,43.56,43.57,43.53,43.57,6942.0,33.6757,33.6834,33.6525,33.6834,6942.0
2016-08-19 12:45:00,43.57,43.57,43.48,43.49,12242.0,33.6834,33.6834,33.6139,33.6216,12242.0
2016-08-19 12:50:00,43.5,43.5,43.44,43.5,9274.0,33.6293,33.6293,33.5829,33.6293,9274.0
2016-08-19 12:55:00,43.5,43.54,43.48,43.5,22144.0,33.6293,33.6602,33.6139,33.6293,22144.0
2016-08-19 13:00:00,43.5,43.51,43.47,43.47,10143.0,33.6293,33.6371,33.6061,33.6061,10143.0
2016-08-19 13:05:00,43.47,43.53,43.47,43.52,9809.0,33.6061,33.6525,33.6061,33.6448,9809.0
2016-08-19 13:10:00,43.52,43.52,43.5,43.51,7820.0,33.6448,33.6448,33.6293,33.6371,7820.0
2016-08-19 13:15:00,43.52,43.53,43.47,43.49,23406.0,33.6448,33.6525,33.6061,33.6216,23406.0
2016-08-19 13:20:00,43.48,43.51,43.48,43.48,13285.0,33.6139,33.6371,33.6139,33.6139,13285.0
2016-08-19 13:25:00,43.48,43.51,43.48,43.5,13468.0,33.6139,33.6371,33.6139,33.6293,13468.0
2016-08-19 13:30:00,43.5,43.51,43.46,43.48,21094.0,33.6293,33.6371,33.5984,33.6139,21094.0
2016-08-19 13:35:00,43.48,43.53,43.47,43.52,11503.0,33.6139,33.6525,33.6061,33.6448,11503.0
2016-08-19 13:40:00,43.53,43.53,43.49,43.49,20548.0,33.6525,33.6525,33.6216,33.6216,20548.0
2016-08-19 13:45:00,43.49,43.53,43.49,43.5,16829.0,33.6216,33.6525,33.6216,33.6293,16829.0
2016-08-19 13:50:00,43.51,43.52,43.47,43.48,14401.0,33.6371,33.6448,33.6061,33.6139,14401.0
2016-08-19 13:55:00,43.49,43.49,43.46,43.47,14829.0,33.6216,33.6216,33.5984,33.6061,14829.0
2016-08-19 14:00:00,43.47,43.47,43.44,43.45,30212.0,33.6061,33.6061,33.5829,33.5907,30212.0
2016-08-19 14:05:00,43.45,43.46,43.4,43.42,19286.0,33.5907,33.5984,33.552,33.5675,19286.0
2016-08-19 14:10:00,43.41,43.45,43.4,43.41,28271.0,33.5597,33.5907,33.552,33.5597,28271.0
2016-08-19 14:15:00,43.42,43.43,43.4,43.41,12470.0,33.5675,33.5752,33.552,33.5597,12470.0
2016-08-19 14:20:00,43.41,43.43,43.39,43.4,23056.0,33.5597,33.5752,33.5443,33.552,23056.0
2016-08-19 14:25:00,43.4,43.42,43.38,43.39,13451.0,33.552,33.5675,33.5366,33.5443,13451.0
2016-08-19 14:30:00,43.4,43.41,43.38,43.4,23425.0,33.552,33.5597,33.5366,33.552,23425.0
2016-08-19 14:35:00,43.4,43.46,43.39,43.46,11549.0,33.552,33.5984,33.5443,33.5984,11549.0
2016-08-19 14:40:00,43.46,43.49,43.46,43.49,7751.0,33.5984,33.6216,33.5984,33.6216,7751.0
2016-08-19 14:45:00,43.49,43.49,43.42,43.43,26234.0,33.6216,33.6216,33.5675,33.5752,26234.0
2016-08-19 14:50:00,43.44,43.49,43.43,43.48,27555.0,33.5829,33.6216,33.5752,33.6139,27555.0
2016-08-19 14:55:00,43.48,43.49,43.45,43.46,16179.0,33.6139,33.6216,33.5907,33.5984,16179.0
2016-08-19 15:00:00,43.47,43.49,43.46,43.46,19700.0,33.6061,33.6216,33.5984,33.5984,19700.0
2016-08-19 15:05:00,43.46,43.49,43.45,43.49,24797.0,33.5984,33.6216,33.5907,33.6216,24797.0
2016-08-19 15:10:00,43.49,43.51,43.46,43.46,16474.0,33.6216,33.6371,33.5984,33.5984,16474.0
2016-08-19 15:15:00,43.46,43.48,43.45,43.47,24465.0,33.5984,33.6139,33.5907,33.6061,24465.0
2016-08-19 15:20:00,43.47,43.49,43.45,43.48,19736.0,33.6061,33.6216,33.5907,33.6139,19736.0
2016-08-19 15:25:00,43.48,43.52,43.47,43.51,28731.0,33.6139,33.6448,33.6061,33.6371,28731.0
2016-08-19 15:30:00,43.51,43.52,43.47,43.48,42475.0,33.6371,33.6448,33.6061,33.6139,42475.0
2016-08-19 15:35:00,43.48,43.49,43.47,43.49,39495.0,33.6139,33.6216,33.6061,33.6216,39495.0
2016-08-19 15:40:00,43.49,43.49,43.44,43.46,34506.0,33.6216,33.6216,33.5829,33.5984,34506.0
2016-08-19 15:45:00,43.46,43.5,43.45,43.48,39547.0,33.5984,33.6293,33.5907,33.6139,39547.0
2016-08-19 15:50:00,43.48,43.53,43.48,43.52,84109.0,33.6139,33.6525,33.6139,33.6448,84109.0
2016-08-19 15:55:00,43.51,43.52,43.49,43.49,100842.0,33.6371,33.6448,33.6216,33.6216,100842.0
2016-08-22 09:30:00,43.44,43.58,43.29,43.48,43417.0,33.5829,33.6912,33.467,33.6139,43417.0
2016-08-22 09:35:00,43.45,43.47,43.34,43.47,12377.0,33.5907,33.6061,33.5056,33.6061,12377.0
2016-08-22 09:40:00,43.47,43.51,43.43,43.49,15981.0,33.6061,33.6371,33.5752,33.6216,15981.0
2016-08-22 09:45:00,43.48,43.53,43.46,43.49,15900.0,33.6139,33.6525,33.5984,33.6216,15900.0
2016-08-22 09:50:00,43.49,43.53,43.43,43.43,22630.0,33.6216,33.6525,33.5752,33.5752,22630.0
2016-08-22 09:55:00,43.43,43.43,43.31,43.39,23538.0,33.5752,33.5752,33.4824,33.5443,23538.0
2016-08-22 10:00:00,43.4,43.4,43.31,43.32,16570.0,33.552,33.552,33.4824,33.4902,16570.0
2016-08-22 10:05:00,43.32,43.41,43.31,43.41,12460.0,33.4902,33.5597,33.4824,33.5597,12460.0
2016-08-22 10:10:00,43.42,43.56,43.42,43.55,12477.0,33.5675,33.6757,33.5675,33.668,12477.0
2016-08-22 10:15:00,43.54,43.62,43.51,43.61,16688.0,33.6602,33.7221,33.6371,33.7144,16688.0
2016-08-22 10:20:00,43.62,43.66,43.59,43.63,28105.0,33.7221,33.753,33.6989,33.7298,28105.0
2016-08-22 10:25:00,43.63,43.68,43.6,43.6,30796.0,33.7298,33.7685,33.7066,33.7066,30796.0
2016-08-22 10:30:00,43.62,43.71,43.62,43.71,19123.0,33.7221,33.7917,33.7221,33.7917,19123.0
2016-08-22 10:35:00,43.72,43.73,43.69,43.71,7656.0,33.7994,33.8071,33.7762,33.7917,7656.0
2016-08-22 10:40:00,43.71,43.75,43.68,43.68,12008.0,33.7917,33.8226,33.7685,33.7685,12008.0
2016-08-22 10:45:00,43.68,43.75,43.68,43.75,10417.0,33.7685,33.8226,33.7685,33.8226,10417.0
2016-08-22 10:50:00,43.76,43.77,43.73,43.73,14422.0,33.8303,33.8381,33.8071,33.8071,14422.0
2016-08-22 10:55:00,43.72,43.72,43.68,43.68,11990.0,33.7994,33.7994,33.7685,33.7685,11990.0
2016-08-22 11:00:00,43.69,43.73,43.68,43.71,11066.0,33.7762,33.8071,33.7685,33.7917,11066.0
2016-08-22 11:05:00,43.72,43.8,43.71,43.75,15879.0,33.7994,33.8612,33.7917,33.8226,15879.0
2016-08-22 11:10:00,43.77,43.78,43.71,43.71,23654.0,33.8381,33.8458,33.7917,33.7917,23654.0
2016-08-22 11:15:00,43.71,43.71,43.61,43.62,22262.0,33.7917,33.7917,33.7144,33.7221,22262.0
2016-08-22 11:20:00,43.61,43.62,43.55,43.55,16769.0,33.7144,33.7221,33.668,33.668,16769.0
2016-08-22 11:25:00,43.55,43.56,43.53,43.55,9213.0,33.668,33.6757,33.6525,33.668,9213.0
2016-08-22 11:30:00,43.54,43.56,43.5,43.56,13087.0,33.6602,33.6757,33.6293,33.6757,13087.0
2016-08-22 11:35:00,43.56,43.6,43.56,43.57,7425.0,33.6757,33.7066,33.6757,33.6834,7425.0
2016-08-22 11:40:00,43.57,43.57,43.51,43.52,21769.0,33.6834,33.6834,33.6371,33.6448,21769.0
2016-08-22 11:45:00,43.52,43.58,43.52,43.56,10143.0,33.6448,33.6912,33.6448,33.6757,10143.0
2016-08-22 11:50:00,43.56,43.58,43.55,43.58,21276.0,33.6757,33.6912,33.668,33.6912,21276.0
2016-08-22 11:55:00,43.58,43.67,43.57,43.67,19063.0,33.6912,33.7607,33.6834,33.7607,19063.0
2016-08-22 12:00:00,43.66,43.67,43.63,43.67,31600.0,33.753,33.7607,33.7298,33.7607,31600.0
2016-08-22 12:05:00,43.67,43.69,43.67,43.69,8018.0,33.7607,33.7762,33.7607,33.7762,8018.0
2016-08-22 12:10:00,43.69,43.71,43.67,43.71,8621.0,33.7762,33.7917,33.7607,33.7917,8621.0
2016-08-22 12:15:00,43.7,43.71,43.65,43.68,9384.0,33.7839,33.7917,33.7453,33.7685,9384.0
2016-08-22 12:20:00,43.68,43.73,43.65,43.73,13261.0,33.7685,33.8071,33.7453,33.8071,13261.0
2016-08-22 12:25:00,43.73,43.78,43.73,43.75,16214.0,33.8071,33.8458,33.8071,33.8226,16214.0
2016-08-22 12:30:00,43.76,43.77,43.73,43.73,6724.0,33.8303,33.8381,33.8071,33.8071,6724.0
2016-08-22 12:35:00,43.73,43.73,43.68,43.68,6833.0,33.8071,33.8071,33.7685,33.7685,6833.0
2016-08-22 12:40:00,43.69,43.69,43.64,43.67,14837.0,33.7762,33.7762,33.7376,33.7607,14837.0
2016-08-22 12:45:00,43.67,43.71,43.64,43.7,7353.0,33.7607,33.7917,33.7376,33.7839,7353.0
2016-08-22 12:50:00,43.71,43.73,43.7,43.73,6204.0,33.7917,33.8071,33.7839,33.8071,6204.0
2016-08-22 12:55:00,43.74,43.74,43.68,43.7,19600.0,33.8149,33.8149,33.7685,33.7839,19600.0
2016-08-22 13:00:00,43.69,43.69,43.68,43.68,6846.0,33.7762,33.7762,33.7685,33.7685,6846.0
2016-08-22 13:05:00,43.67,43.73,43.65,43.72,13240.0,33.7607,33.8071,33.7453,33.7994,13240.0
2016-08-22 13:10:00,43.72,43.74,43.72,43.72,6106.0,33.7994,33.8149,33.7994,33.7994,6106.0
2016-08-22 13:15:00,43.73,43.77,43.72,43.74,25400.0,33.8071,33.8381,33.7994,33.8149,25400.0
2016-08-22 13:20:00,43.73,43.73,43.61,43.61,8883.0,33.8071,33.8071,33.7144,33.7144,8883.0
2016-08-22 13:25:00,43.61,43.66,43.6,43.66,10427.0,33.7144,33.753,33.7066,33.753,10427.0
2016-08-22 13:30:00,43.66,43.66,43.63,43.65,6473.0,33.753,33.753,33.7298,33.7453,6473.0
2016-08-22 13:35:00,43.65,43.66,43.63,43.65,38100.0,33.7453,33.753,33.7298,33.7453,38100.0
2016-08-22 13:40:00,43.64,43.72,43.64,43.72,18489.0,33.7376,33.7994,33.7376,33.7994,18489.0
2016-08-22 13:45:00,43.71,43.75,43.69,43.73,16305.0,33.7917,33.8226,33.7762,33.8071,16305.0
2016-08-22 13:50:00,43.73,43.78,43.72,43.75,14239.0,33.8071,33.8458,33.7994,33.8226,14239.0
2016-08-22 13:55:00,43.75,43.76,43.73,43.74,8267.0,33.8226,33.8303,33.8071,33.8149,8267.0
2016-08-22 14:00:00,43.74,43.78,43.73,43.77,27422.0,33.8149,33.8458,33.8071,33.8381,27422.0
2016-08-22 14:05:00,43.77,43.79,43.72,43.73,15353.0,33.8381,33.8535,33.7994,33.8071,15353.0
2016-08-22 14:10:00,43.73,43.74,43.7,43.73,11597.0,33.8071,33.8149,33.7839,33.8071,11597.0
2016-08-22 14:15:00,43.73,43.74,43.7,43.72,11251.0,33.8071,33.8149,33.7839,33.7994,11251.0
2016-08-22 14:20:00,43.71,43.75,43.71,43.75,20100.0,33.7917,33.8226,33.7917,33.8226,20100.0
2016-08-22 14:25:00,43.76,43.76,43.68,43.68,14579.0,33.8303,33.8303,33.7685,33.7685,14579.0
2016-08-22 14:30:00,43.68,43.72,43.66,43.71,11582.0,33.7685,33.7994,33.753,33.7917,11582.0
2016-08-22 14:35:00,43.71,43.73,43.68,43.71,16748.0,33.7917,33.8071,33.7685,33.7917,16748.0
2016-08-22 14:40:00,43.73,43.77,43.73,43.77,30295.0,33.8071,33.8381,33.8071,33.8381,30295.0
2016-08-22 14:45:00,43.77,43.79,43.73,43.74,48334.0,33.8381,33.8535,33.8071,33.8149,48334.0
2016-08-22 14:50:00,43.74,43.78,43.74,43.76,19291.0,33.8149,33.8458,33.8149,33.8303,19291.0
2016-08-22 14:55:00,43.75,43.77,43.71,43.71,12353.0,33.8226,33.8381,33.7917,33.7917,12353.0
2016-08-22 15:00:00,43.71,43.74,43.7,43.71,9717.0,33.7917,33.8149,33.7839,33.7917,9717.0
2016-08-22 15:05:00,43.73,43.74,43.7,43.72,23981.0,33.8071,33.8149,33.7839,33.7994,23981.0
2016-08-22 15:10:00,43.71,43.72,43.69,43.72,13846.0,33.7917,33.7994,33.7762,33.7994,13846.0
2016-08-22 15:15:00,43.72,43.73,43.69,43.72,22607.0,33.7994,33.8071,33.7762,33.7994,22607.0
2016-08-22 15:20:00,43.72,43.77,43.7,43.76,61030.0,33.7994,33.8381,33.7839,33.8303,61030.0
2016-08-22 15:25:00,43.75,43.78,43.74,43.77,19714.0,33.8226,33.8458,33.8149,33.8381,19714.0
2016-08-22 15:30:00,43.77,43.78,43.74,43.78,41653.0,33.8381,33.8458,33.8149,33.8458,41653.0
2016-08-22 15:35:00,43.78,43.8,43.77,43.79,21920.0,33.8458,33.8612,33.8381,33.8535,21920.0
2016-08-22 15:40:00,43.79,43.81,43.79,43.79,23614.0,33.8535,33.869,33.8535,33.8535,23614.0
2016-08-22 15:45:00,43.8,43.81,43.79,43.8,36346.0,33.8612,33.869,33.8535,33.8612,36346.0
2016-08-22 15:50:00,43.8,43.82,43.79,43.81,54470.0,33.8612,33.8767,33.8535,33.869,54470.0
2016-08-22 15:55:00,43.81,43.83,43.8,43.82,120779.0,33.869,33.8844,33.8612,33.8767,120779.0
2016-08-23 09:30:00,43.99,44.02,43.95,43.98,49243.0,34.0081,34.0313,33.9772,34.0004,49243.0
2016-08-23 09:35:00,44.0,44.13,43.96,44.05,24539.0,34.0159,34.1164,33.9849,34.0545,24539.0
2016-08-23 09:40:00,44.04,44.04,43.93,43.94,19291.0,34.0468,34.0468,33.9617,33.9695,19291.0
2016-08-23 09:45:00,43.96,44.0,43.9,43.94,25306.0,33.9849,34.0159,33.9386,33.9695,25306.0
2016-08-23 09:50:00,43.94,44.0,43.93,43.95,38719.0,33.9695,34.0159,33.9617,33.9772,38719.0
2016-08-23 09:55:00,43.95,44.01,43.95,43.99,21390.0,33.9772,34.0236,33.9772,34.0081,21390.0
2016-08-23 10:00:00,44.0,44.08,43.99,44.08,17387.0,34.0159,34.0777,34.0081,34.0777,17387.0
2016-08-23 10:05:00,44.07,44.12,44.04,44.04,12817.0,34.07,34.1086,34.0468,34.0468,12817.0
2016-08-23 10:10:00,44.04,44.09,44.01,44.08,29944.0,34.0468,34.0854,34.0236,34.0777,29944.0
2016-08-23 10:15:00,44.1,44.13,44.08,44.09,20182.0,34.0932,34.1164,34.0777,34.0854,20182.0
2016-08-23 10:20:00,44.08,44.12,44.08,44.1,15328.0,34.0777,34.1086,34.0777,34.0932,15328.0
2016-08-23 10:25:00,44.1,44.13,44.08,44.11,9753.0,34.0932,34.1164,34.0777,34.1009,9753.0
2016-08-23 10:30:00,44.12,44.12,44.06,44.06,13505.0,34.1086,34.1086,34.0623,34.0623,13505.0
2016-08-23 10:35:00,44.07,44.15,44.04,44.14,17215.0,34.07,34.1318,34.0468,34.1241,17215.0
2016-08-23 10:40:00,44.14,44.15,44.12,44.15,13589.0,34.1241,34.1318,34.1086,34.1318,13589.0
2016-08-23 10:45:00,44.15,44.25,44.15,44.24,20868.0,34.1318,34.2091,34.1318,34.2014,20868.0
2016-08-23 10:50:00,44.23,44.24,44.18,44.19,10534.0,34.1937,34.2014,34.155,34.1628,10534.0
2016-08-23 10:55:00,44.19,44.26,44.19,44.26,16596.0,34.1628,34.2169,34.1628,34.2169,16596.0
2016-08-23 11:00:00,44.25,44.26,44.2,44.21,37115.0,34.2091,34.2169,34.1705,34.1782,37115.0
2016-08-23 11:05:00,44.21,44.23,44.19,44.22,22288.0,34.1782,34.1937,34.1628,34.1859,22288.0
2016-08-23 11:10:00,44.21,44.26,44.2,44.25,19001.0,34.1782,34.2169,34.1705,34.2091,19001.0
2016-08-23 11:15:00,44.26,44.28,44.24,44.27,7104.0,34.2169,34.2323,34.2014,34.2246,7104.0
2016-08-23 11:20:00,44.26,44.3,44.25,44.29,33085.0,34.2169,34.2478,34.2091,34.2401,33085.0
2016-08-23 11:25:00,44.29,44.33,44.27,44.32,25083.0,34.2401,34.271,34.2246,34.2633,25083.0
2016-08-23 11:30:00,44.32,44.36,44.31,44.35,13818.0,34.2633,34.2942,34.2555,34.2864,13818.0
2016-08-23 11:35:00,44.35,44.35,44.29,44.34,27851.0,34.2864,34.2864,34.2401,34.2787,27851.0
2016-08-23 11:40:00,44.34,44.37,44.34,44.36,12310.0,34.2787,34.3019,34.2787,34.2942,12310.0
2016-08-23 11:45:00,44.36,44.43,44.35,44.41,55133.0,34.2942,34.3483,34.2864,34.3328,55133.0
2016-08-23 11:50:00,44.42,44.43,44.37,44.43,37068.0,34.3406,34.3483,34.3019,34.3483,37068.0
2016-08-23 11:55:00,44.43,44.43,44.38,44.39,14618.0,34.3483,34.3483,34.3096,34.3174,14618.0
2016-08-23 12:00:00,44.39,44.4,44.33,44.34,22522.0,34.3174,34.3251,34.271,34.2787,22522.0
2016-08-23 12:05:00,44.33,44.35,44.31,44.34,12339.0,34.271,34.2864,34.2555,34.2787,12339.0
2016-08-23 12:10:00,44.34,44.37,44.33,44.36,61462.0,34.2787,34.3019,34.271,34.2942,61462.0
2016-08-23 12:15:00,44.37,44.37,44.32,44.37,13386.0,34.3019,34.3019,34.2633,34.3019,13386.0
2016-08-23 12:20:00,44.36,44.37,44.32,44.35,32730.0,34.2942,34.3019,34.2633,34.2864,32730.0
2016-08-23 12:25:00,44.34,44.35,44.31,44.31,13821.0,34.2787,34.2864,34.2555,34.2555,13821.0
2016-08-23 12:30:00,44.31,44.33,44.3,44.31,16579.0,34.2555,34.271,34.2478,34.2555,16579.0
2016-08-23 12:35:00,44.32,44.32,44.27,44.29,21935.0,34.2633,34.2633,34.2246,34.2401,21935.0
2016-08-23 12:40:00,44.28,44.29,44.26,44.27,7975.0,34.2323,34.2401,34.2169,34.2246,7975.0
2016-08-23 12:45:00,44.27,44.3,44.27,44.29,8281.0,34.2246,34.2478,34.2246,34.2401,8281.0
2016-08-23 12:50:00,44.29,44.29,44.23,44.24,16671.0,34.2401,34.2401,34.1937,34.2014,16671.0
2016-08-23 12:55:00,44.25,44.25,44.24,44.25,5361.0,34.2091,34.2091,34.2014,34.2091,5361.0
2016-08-23 13:00:00,44.24,44.25,44.21,44.25,11148.0,34.2014,34.2091,34.1782,34.2091,11148.0
2016-08-23 13:05:00,44.25,44.26,44.24,44.25,8891.0,34.2091,34.2169,34.2014,34.2091,8891.0
2016-08-23 13:10:00,44.24,44.25,44.23,44.25,11192.0,34.2014,34.2091,34.1937,34.2091,11192.0
2016-08-23 13:15:00,44.24,44.25,44.22,44.24,8323.0,34.2014,34.2091,34.1859,34.2014,8323.0
2016-08-23 13:20:00,44.24,44.29,44.24,44.26,7560.0,34.2014,34.2401,34.2014,34.2169,7560.0
2016-08-23 13:25:00,44.27,44.27,44.25,44.26,5809.0,34.2246,34.2246,34.2091,34.2169,5809.0
2016-08-23 13:30:00,44.27,44.27,44.25,44.26,3282.0,34.2246,34.2246,34.2091,34.2169,3282.0
2016-08-23 13:35:00,44.25,44.26,44.24,44.25,9725.0,34.2091,34.2169,34.2014,34.2091,9725.0
2016-08-23 13:40:00,44.26,44.28,44.25,44.27,4624.0,34.2169,34.2323,34.2091,34.2246,4624.0
2016-08-23 13:45:00,44.27,44.29,44.27,44.29,8380.0,34.2246,34.2401,34.2246,34.2401,8380.0
2016-08-23 13:50:00,44.29,44.31,44.27,44.29,12303.0,34.2401,34.2555,34.2246,34.2401,12303.0
2016-08-23 13:55:00,44.29,44.31,44.26,44.26,25138.0,34.2401,34.2555,34.2169,34.2169,25138.0
2016-08-23 14:00:00,44.26,44.26,44.2,44.23,10007.0,34.2169,34.2169,34.1705,34.1937,10007.0
2016-08-23 14:05:00,44.23,44.28,44.22,44.27,8476.0,34.1937,34.2323,34.1859,34.2246,8476.0
2016-08-23 14:10:00,44.28,44.28,44.25,44.25,6452.0,34.2323,34.2323,34.2091,34.2091,6452.0
2016-08-23 14:15:00,44.26,44.26,44.2,44.2,8580.0,34.2169,34.2169,34.1705,34.1705,8580.0
2016-08-23 14:20:00,44.21,44.21,44.19,44.2,7815.0,34.1782,34.1782,34.1628,34.1705,7815.0
2016-08-23 14:25:00,44.21,44.25,44.16,44.17,55505.0,34.1782,34.2091,34.1396,34.1473,55505.0
2016-08-23 14:30:00,44.16,44.19,44.15,44.19,16109.0,34.1396,34.1628,34.1318,34.1628,16109.0
2016-08-23 14:35:00,44.19,44.23,44.04,44.17,159286.0,34.1628,34.1937,34.0468,34.1473,159286.0
2016-08-23 14:40:00,44.17,44.17,44.12,44.16,10279.0,34.1473,34.1473,34.1086,34.1396,10279.0
2016-08-23 14:45:00,44.15,44.2,44.15,44.18,6527.0,34.1318,34.1705,34.1318,34.155,6527.0
2016-08-23 14:50:00,44.18,44.23,44.18,44.23,9212.0,34.155,34.1937,34.155,34.1937,9212.0
2016-08-23 14:55:00,44.23,44.23,44.19,44.23,8478.0,34.1937,34.1937,34.1628,34.1937,8478.0
2016-08-23 15:00:00,44.22,44.25,44.22,44.25,11176.0,34.1859,34.2091,34.1859,34.2091,11176.0
2016-08-23 15:05:00,44.24,44.24,44.2,44.21,8922.0,34.2014,34.2014,34.1705,34.1782,8922.0
2016-08-23 15:10:00,44.21,44.23,44.2,44.21,13901.0,34.1782,34.1937,34.1705,34.1782,13901.0
2016-08-23 15:15:00,44.22,44.24,44.18,44.18,36661.0,34.1859,34.2014,34.155,34.155,36661.0
2016-08-23 15:20:00,44.19,44.19,44.15,44.18,14021.0,34.1628,34.1628,34.1318,34.155,14021.0
2016-08-23 15:25:00,44.17,44.18,44.13,44.13,7257.0,34.1473,34.155,34.1164,34.1164,7257.0
2016-08-23 15:30:00,44.14,44.17,44.12,44.16,15609.0,34.1241,34.1473,34.1086,34.1396,15609.0
2016-08-23 15:35:00,44.16,44.16,44.1,44.13,69943.0,34.1396,34.1396,34.0932,34.1164,69943.0
2016-08-23 15:40:00,44.13,44.17,44.12,44.14,15908.0,34.1164,34.1473,34.1086,34.1241,15908.0
2016-08-23 15:45:00,44.14,44.16,44.11,44.12,22094.0,34.1241,34.1396,34.1009,34.1086,22094.0
2016-08-23 15:50:00,44.13,44.13,44.11,44.11,24253.0,34.1164,34.1164,34.1009,34.1009,24253.0
2016-08-23 15:55:00,44.12,44.15,44.11,44.11,68237.0,34.1086,34.1318,34.1009,34.1009,68237.0
2016-08-24 09:30:00,44.03,44.03,43.86,43.87,33882.0,34.0391,34.0391,33.9076,33.9154,33882.0
2016-08-24 09:35:00,43.87,43.91,43.72,43.75,28455.0,33.9154,33.9463,33.7994,33.8226,28455.0
2016-08-24 09:40:00,43.76,43.76,43.6,43.6,27007.0,33.8303,33.8303,33.7066,33.7066,27007.0
2016-08-24 09:45:00,43.61,43.65,43.5,43.5,43809.0,33.7144,33.7453,33.6293,33.6293,43809.0
2016-08-24 09:50:00,43.49,43.51,43.45,43.5,21746.0,33.6216,33.6371,33.5907,33.6293,21746.0
2016-08-24 09:55:00,43.5,43.6,43.49,43.6,13549.0,33.6293,33.7066,33.6216,33.7066,13549.0
2016-08-24 10:00:00,43.61,43.65,43.59,43.64,36851.0,33.7144,33.7453,33.6989,33.7376,36851.0
2016-08-24 10:05:00,43.64,43.7,43.6,43.66,28873.0,33.7376,33.7839,33.7066,33.753,28873.0
2016-08-24 10:10:00,43.65,43.65,43.61,43.62,12791.0,33.7453,33.7453,33.7144,33.7221,12791.0
2016-08-24 10:15:00,43.61,43.62,43.58,43.6,15716.0,33.7144,33.7221,33.6912,33.7066,15716.0
2016-08-24 10:20:00,43.6,43.65,43.59,43.64,35342.0,33.7066,33.7453,33.6989,33.7376,35342.0
2016-08-24 10:25:00,43.64,43.64,43.6,43.63,11946.0,33.7376,33.7376,33.7066,33.7298,11946.0
2016-08-24 10:30:00,43.61,43.61,43.49,43.49,78677.0,33.7144,33.7144,33.6216,33.6216,78677.0
2016-08-24 10:35:00,43.48,43.49,43.45,43.46,15534.0,33.6139,33.6216,33.5907,33.5984,15534.0
2016-08-24 10:40:00,43.46,43.53,43.46,43.48,25122.0,33.5984,33.6525,33.5984,33.6139,25122.0
2016-08-24 10:45:00,43.47,43.49,43.39,43.47,17504.0,33.6061,33.6216,33.5443,33.6061,17504.0
2016-08-24 10:50:00,43.49,43.51,43.44,43.46,7117.0,33.6216,33.6371,33.5829,33.5984,7117.0
2016-08-24 10:55:00,43.46,43.55,43.46,43.55,9766.0,33.5984,33.668,33.5984,33.668,9766.0
2016-08-24 11:00:00,43.55,43.55,43.49,43.52,19792.0,33.668,33.668,33.6216,33.6448,19792.0
2016-08-24 11:05:00,43.5,43.55,43.49,43.52,36341.0,33.6293,33.668,33.6216,33.6448,36341.0
2016-08-24 11:10:00,43.52,43.55,43.52,43.55,11482.0,33.6448,33.668,33.6448,33.668,11482.0
2016-08-24 11:15:00,43.55,43.6,43.52,43.57,27464.0,33.668,33.7066,33.6448,33.6834,27464.0
2016-08-24 11:20:00,43.56,43.57,43.54,43.55,13302.0,33.6757,33.6834,33.6602,33.668,13302.0
2016-08-24 11:25:00,43.55,43.55,43.51,43.51,9812.0,33.668,33.668,33.6371,33.6371,9812.0
2016-08-24 11:30:00,43.51,43.52,43.46,43.46,8894.0,33.6371,33.6448,33.5984,33.5984,8894.0
2016-08-24 11:35:00,43.46,43.47,43.44,43.45,10164.0,33.5984,33.6061,33.5829,33.5907,10164.0
2016-08-24 11:40:00,43.46,43.46,43.42,43.45,22919.0,33.5984,33.5984,33.5675,33.5907,22919.0
2016-08-24 11:45:00,43.45,43.45,43.4,43.41,13097.0,33.5907,33.5907,33.552,33.5597,13097.0
2016-08-24 11:50:00,43.41,43.43,43.4,43.41,11639.0,33.5597,33.5752,33.552,33.5597,11639.0
2016-08-24 11:55:00,43.42,43.44,43.41,43.43,18338.0,33.5675,33.5829,33.5597,33.5752,18338.0
2016-08-24 12:00:00,43.43,43.49,43.43,43.46,7375.0,33.5752,33.6216,33.5752,33.5984,7375.0
2016-08-24 12:05:00,43.46,43.54,43.46,43.53,4867.0,33.5984,33.6602,33.5984,33.6525,4867.0
2016-08-24 12:10:00,43.53,43.54,43.51,43.52,5813.0,33.6525,33.6602,33.6371,33.6448,5813.0
2016-08-24 12:15:00,43.53,43.55,43.51,43.52,6075.0,33.6525,33.668,33.6371,33.6448,6075.0
2016-08-24 12:20:00,43.53,43.53,43.51,43.51,11400.0,33.6525,33.6525,33.6371,33.6371,11400.0
2016-08-24 12:25:00,43.51,43.52,43.48,43.5,22268.0,33.6371,33.6448,33.6139,33.6293,22268.0
2016-08-24 12:30:00,43.5,43.54,43.5,43.52,33816.0,33.6293,33.6602,33.6293,33.6448,33816.0
2016-08-24 12:35:00,43.51,43.53,43.49,43.52,53587.0,33.6371,33.6525,33.6216,33.6448,53587.0
2016-08-24 12:40:00,43.52,43.52,43.48,43.48,5048.0,33.6448,33.6448,33.6139,33.6139,5048.0
2016-08-24 12:45:00,43.49,43.49,43.47,43.47,4993.0,33.6216,33.6216,33.6061,33.6061,4993.0
2016-08-24 12:50:00,43.48,43.49,43.47,43.48,4420.0,33.6139,33.6216,33.6061,33.6139,4420.0
2016-08-24 12:55:00,43.48,43.49,43.48,43.48,3610.0,33.6139,33.6216,33.6139,33.6139,3610.0
2016-08-24 13:00:00,43.49,43.5,43.47,43.47,8424.0,33.6216,33.6293,33.6061,33.6061,8424.0
2016-08-24 13:05:00,43.48,43.51,43.47,43.51,11914.0,33.6139,33.6371,33.6061,33.6371,11914.0
2016-08-24 13:10:00,43.52,43.52,43.47,43.47,7470.0,33.6448,33.6448,33.6061,33.6061,7470.0
2016-08-24 13:15:00,43.46,43.48,43.46,43.46,8493.0,33.5984,33.6139,33.5984,33.5984,8493.0
2016-08-24 13:20:00,43.46,43.47,43.44,43.47,8875.0,33.5984,33.6061,33.5829,33.6061,8875.0
2016-08-24 13:25:00,43.47,43.47,43.43,43.43,5751.0,33.6061,33.6061,33.5752,33.5752,5751.0
2016-08-24 13:30:00,43.44,43.44,43.4,43.4,10328.0,33.5829,33.5829,33.552,33.552,10328.0
2016-08-24 13:35:00,43.4,43.41,43.39,43.39,9229.0,33.552,33.5597,33.5443,33.5443,9229.0
2016-08-24 13:40:00,43.4,43.41,43.39,43.4,5493.0,33.552,33.5597,33.5443,33.552,5493.0
2016-08-24 13:45:00,43.41,43.42,43.39,43.42,8884.0,33.5597,33.5675,33.5443,33.5675,8884.0
2016-08-24 13:50:00,43.42,43.43,43.41,43.41,14953.0,33.5675,33.5752,33.5597,33.5597,14953.0
2016-08-24 13:55:00,43.42,43.47,43.41,43.45,29830.0,33.5675,33.6061,33.5597,33.5907,29830.0
2016-08-24 14:00:00,43.46,43.5,43.45,43.48,13495.0,33.5984,33.6293,33.5907,33.6139,13495.0
2016-08-24 14:05:00,43.47,43.47,43.42,43.43,13569.0,33.6061,33.6061,33.5675,33.5752,13569.0
2016-08-24 14:10:00,43.44,43.44,43.42,43.43,8100.0,33.5829,33.5829,33.5675,33.5752,8100.0
2016-08-24 14:15:00,43.43,43.43,43.38,43.38,9953.0,33.5752,33.5752,33.5366,33.5366,9953.0
2016-08-24 14:20:00,43.39,43.39,43.32,43.32,13330.0,33.5443,33.5443,33.4902,33.4902,13330.0
2016-08-24 14:25:00,43.32,43.34,43.32,43.33,22768.0,33.4902,33.5056,33.4902,33.4979,22768.0
2016-08-24 14:30:00,43.34,43.34,43.31,43.32,8129.0,33.5056,33.5056,33.4824,33.4902,8129.0
2016-08-24 14:35:00,43.32,43.33,43.29,43.32,17083.0,33.4902,33.4979,33.467,33.4902,17083.0
2016-08-24 14:40:00,43.32,43.38,43.32,43.37,23708.0,33.4902,33.5366,33.4902,33.5288,23708.0
2016-08-24 14:45:00,43.37,43.38,43.35,43.35,10610.0,33.5288,33.5366,33.5134,33.5134,10610.0
2016-08-24 14:50:00,43.35,43.36,43.33,43.36,7654.0,33.5134,33.5211,33.4979,33.5211,7654.0
2016-08-24 14:55:00,43.36,43.38,43.36,43.38,7752.0,33.5211,33.5366,33.5211,33.5366,7752.0
2016-08-24 15:00:00,43.38,43.39,43.37,43.39,26119.0,33.5366,33.5443,33.5288,33.5443,26119.0
2016-08-24 15:05:00,43.39,43.39,43.29,43.3,32857.0,33.5443,33.5443,33.467,33.4747,32857.0
2016-08-24 15:10:00,43.29,43.32,43.28,43.3,20064.0,33.467,33.4902,33.4592,33.4747,20064.0
2016-08-24 15:15:00,43.3,43.33,43.29,43.3,12800.0,33.4747,33.4979,33.467,33.4747,12800.0
2016-08-24 15:20:00,43.29,43.32,43.28,43.32,17135.0,33.467,33.4902,33.4592,33.4902,17135.0
2016-08-24 15:25:00,43.32,43.35,43.32,43.33,17579.0,33.4902,33.5134,33.4902,33.4979,17579.0
2016-08-24 15:30:00,43.33,43.36,43.32,43.34,31128.0,33.4979,33.5211,33.4902,33.5056,31128.0
2016-08-24 15:35:00,43.34,43.36,43.27,43.28,74494.0,33.5056,33.5211,33.4515,33.4592,74494.0
2016-08-24 15:40:00,43.27,43.29,43.23,43.26,33480.0,33.4515,33.467,33.4206,33.4438,33480.0
2016-08-24 15:45:00,43.26,43.26,43.19,43.24,47750.0,33.4438,33.4438,33.3897,33.4283,47750.0
2016-08-24 15:50:00,43.23,43.3,43.23,43.29,46547.0,33.4206,33.4747,33.4206,33.467,46547.0
2016-08-24 15:55:00,43.28,43.34,43.25,43.34,94126.0,33.4592,33.5056,33.436,33.5056,94126.0
2016-08-25 09:30:00,43.22,43.22,43.02,43.05,34074.0,33.4129,33.4129,33.2582,33.2814,34074.0
2016-08-25 09:35:00,43.05,43.06,42.94,42.96,34139.0,33.2814,33.2892,33.1964,33.2119,34139.0
2016-08-25 09:40:00,42.96,42.99,42.88,42.96,30599.0,33.2119,33.235,33.15,33.2119,30599.0
2016-08-25 09:45:00,42.96,43.03,42.96,43.0,27970.0,33.2119,33.266,33.2119,33.2428,27970.0
2016-08-25 09:50:00,43.01,43.02,42.96,42.96,20995.0,33.2505,33.2582,33.2119,33.2119,20995.0
2016-08-25 09:55:00,42.97,43.02,42.93,42.99,35909.0,33.2196,33.2582,33.1887,33.235,35909.0
2016-08-25 10:00:00,42.99,43.07,42.99,43.02,27042.0,33.235,33.2969,33.235,33.2582,27042.0
2016-08-25 10:05:00,43.04,43.05,42.97,42.98,21298.0,33.2737,33.2814,33.2196,33.2273,21298.0
2016-08-25 10:10:00,42.98,42.99,42.97,42.98,22260.0,33.2273,33.235,33.2196,33.2273,22260.0
2016-08-25 10:15:00,42.98,42.99,42.93,42.94,23532.0,33.2273,33.235,33.1887,33.1964,23532.0
2016-08-25 10:20:00,42.93,42.95,42.91,42.93,27782.0,33.1887,33.2041,33.1732,33.1887,27782.0
2016-08-25 10:25:00,42.93,42.98,42.92,42.95,23772.0,33.1887,33.2273,33.1809,33.2041,23772.0
2016-08-25 10:30:00,42.96,43.0,42.91,42.98,41091.0,33.2119,33.2428,33.1732,33.2273,41091.0
2016-08-25 10:35:00,42.99,42.99,42.93,42.98,26114.0,33.235,33.235,33.1887,33.2273,26114.0
2016-08-25 10:40:00,42.98,43.04,42.97,43.02,27666.0,33.2273,33.2737,33.2196,33.2582,27666.0
2016-08-25 10:45:00,43.02,43.03,42.99,43.01,13928.0,33.2582,33.266,33.235,33.2505,13928.0
2016-08-25 10:50:00,43.02,43.03,42.93,42.94,20378.0,33.2582,33.266,33.1887,33.1964,20378.0
2016-08-25 10:55:00,42.95,42.98,42.94,42.98,17673.0,33.2041,33.2273,33.1964,33.2273,17673.0
2016-08-25 11:00:00,42.98,43.09,42.98,43.09,20998.0,33.2273,33.3124,33.2273,33.3124,20998.0
2016-08-25 11:05:00,43.1,43.1,43.02,43.04,24250.0,33.3201,33.3201,33.2582,33.2737,24250.0
2016-08-25 11:10:00,43.05,43.05,42.97,42.98,20348.0,33.2814,33.2814,33.2196,33.2273,20348.0
2016-08-25 11:15:00,42.99,43.08,42.98,43.07,39461.0,33.235,33.3046,33.2273,33.2969,39461.0
2016-08-25 11:20:00,43.07,43.09,43.01,43.01,18535.0,33.2969,33.3124,33.2505,33.2505,18535.0
2016-08-25 11:25:00,43.02,43.02,42.99,43.0,21464.0,33.2582,33.2582,33.235,33.2428,21464.0
2016-08-25 11:30:00,43.01,43.01,42.94,42.94,27622.0,33.2505,33.2505,33.1964,33.1964,27622.0
2016-08-25 11:35:00,42.94,42.96,42.91,42.91,15333.0,33.1964,33.2119,33.1732,33.1732,15333.0
2016-08-25 11:40:00,42.91,42.93,42.89,42.9,21263.0,33.1732,33.1887,33.1577,33.1655,21263.0
2016-08-25 11:45:00,42.9,42.91,42.89,42.9,17827.0,33.1655,33.1732,33.1577,33.1655,17827.0
2016-08-25 11:50:00,42.9,42.91,42.84,42.85,81705.0,33.1655,33.1732,33.1191,33.1268,81705.0
2016-08-25 11:55:00,42.85,42.85,42.78,42.83,35958.0,33.1268,33.1268,33.0727,33.1114,35958.0
2016-08-25 12:00:00,42.83,42.87,42.83,42.84,18371.0,33.1114,33.1423,33.1114,33.1191,18371.0
2016-08-25 12:05:00,42.83,42.83,42.77,42.77,17746.0,33.1114,33.1114,33.065,33.065,17746.0
2016-08-25 12:10:00,42.77,42.8,42.77,42.79,31177.0,33.065,33.0882,33.065,33.0804,31177.0
2016-08-25 12:15:00,42.79,42.81,42.78,42.79,19893.0,33.0804,33.0959,33.0727,33.0804,19893.0
2016-08-25 12:20:00,42.79,42.86,42.78,42.85,20388.0,33.0804,33.1345,33.0727,33.1268,20388.0
2016-08-25 12:25:00,42.85,42.86,42.8,42.8,16697.0,33.1268,33.1345,33.0882,33.0882,16697.0
2016-08-25 12:30:00,42.8,42.82,42.79,42.8,15262.0,33.0882,33.1036,33.0804,33.0882,15262.0
2016-08-25 12:35:00,42.8,42.81,42.76,42.79,20043.0,33.0882,33.0959,33.0572,33.0804,20043.0
2016-08-25 12:40:00,42.79,42.88,42.78,42.81,87836.0,33.0804,33.15,33.0727,33.0959,87836.0
2016-08-25 12:45:00,42.82,42.83,42.8,42.82,14510.0,33.1036,33.1114,33.0882,33.1036,14510.0
2016-08-25 12:50:00,42.83,42.85,42.81,42.84,13652.0,33.1114,33.1268,33.0959,33.1191,13652.0
2016-08-25 12:55:00,42.84,42.84,42.82,42.83,16075.0,33.1191,33.1191,33.1036,33.1114,16075.0
2016-08-25 13:00:00,42.83,42.86,42.83,42.85,24192.0,33.1114,33.1345,33.1114,33.1268,24192.0
2016-08-25 13:05:00,42.85,42.85,42.77,42.77,24206.0,33.1268,33.1268,33.065,33.065,24206.0
2016-08-25 13:10:00,42.77,42.78,42.76,42.77,17366.0,33.065,33.0727,33.0572,33.065,17366.0
2016-08-25 13:15:00,42.77,42.78,42.74,42.74,30474.0,33.065,33.0727,33.0418,33.0418,30474.0
2016-08-25 13:20:00,42.75,42.76,42.73,42.74,15509.0,33.0495,33.0572,33.034,33.0418,15509.0
2016-08-25 13:25:00,42.73,42.76,42.72,42.75,22117.0,33.034,33.0572,33.0263,33.0495,22117.0
2016-08-25 13:30:00,42.75,42.75,42.71,42.72,31296.0,33.0495,33.0495,33.0186,33.0263,31296.0
2016-08-25 13:35:00,42.72,42.73,42.63,42.64,28749.0,33.0263,33.034,32.9567,32.9645,28749.0
2016-08-25 13:40:00,42.64,42.64,42.61,42.64,18683.0,32.9645,32.9645,32.9413,32.9645,18683.0
2016-08-25 13:45:00,42.64,42.69,42.63,42.66,16443.0,32.9645,33.0031,32.9567,32.9799,16443.0
2016-08-25 13:50:00,42.66,42.66,42.62,42.62,24321.0,32.9799,32.9799,32.949,32.949,24321.0
2016-08-25 13:55:00,42.62,42.68,42.61,42.68,20856.0,32.949,32.9954,32.9413,32.9954,20856.0
2016-08-25 14:00:00,42.68,42.71,42.67,42.67,14439.0,32.9954,33.0186,32.9877,32.9877,14439.0
2016-08-25 14:05:00,42.67,42.67,42.6,42.61,26524.0,32.9877,32.9877,32.9335,32.9413,26524.0
2016-08-25 14:10:00,42.61,42.65,42.6,42.62,20543.0,32.9413,32.9722,32.9335,32.949,20543.0
2016-08-25 14:15:00,42.63,42.64,42.6,42.61,17103.0,32.9567,32.9645,32.9335,32.9413,17103.0
2016-08-25 14:20:00,42.61,42.62,42.55,42.56,21254.0,32.9413,32.949,32.8949,32.9026,21254.0
2016-08-25 14:25:00,42.57,42.58,42.54,42.54,40640.0,32.9103,32.9181,32.8872,32.8872,40640.0
2016-08-25 14:30:00,42.55,42.59,42.54,42.58,36359.0,32.8949,32.9258,32.8872,32.9181,36359.0
2016-08-25 14:35:00,42.56,42.58,42.56,42.56,34351.0,32.9026,32.9181,32.9026,32.9026,34351.0
2016-08-25 14:40:00,42.57,42.57,42.53,42.55,37858.0,32.9103,32.9103,32.8794,32.8949,37858.0
2016-08-25 14:45:00,42.56,42.56,42.52,42.55,20465.0,32.9026,32.9026,32.8717,32.8949,20465.0
2016-08-25 14:50:00,42.54,42.55,42.52,42.53,24405.0,32.8872,32.8949,32.8717,32.8794,24405.0
2016-08-25 14:55:00,42.53,42.54,42.52,42.54,29237.0,32.8794,32.8872,32.8717,32.8872,29237.0
2016-08-25 15:00:00,42.54,42.55,42.52,42.52,25577.0,32.8872,32.8949,32.8717,32.8717,25577.0
2016-08-25 15:05:00,42.53,42.57,42.5,42.57,44995.0,32.8794,32.9103,32.8562,32.9103,44995.0
2016-08-25 15:10:00,42.57,42.6,42.57,42.59,30646.0,32.9103,32.9335,32.9103,32.9258,30646.0
2016-08-25 15:15:00,42.59,42.6,42.56,42.57,34822.0,32.9258,32.9335,32.9026,32.9103,34822.0
2016-08-25 15:20:00,42.57,42.59,42.56,42.59,32861.0,32.9103,32.9258,32.9026,32.9258,32861.0
2016-08-25 15:25:00,42.58,42.63,42.58,42.61,27100.0,32.9181,32.9567,32.9181,32.9413,27100.0
2016-08-25 15:30:00,42.6,42.62,42.59,42.62,35139.0,32.9335,32.949,32.9258,32.949,35139.0
2016-08-25 15:35:00,42.6,42.61,42.57,42.57,45140.0,32.9335,32.9413,32.9103,32.9103,45140.0
2016-08-25 15:40:00,42.58,42.58,42.54,42.55,62338.0,32.9181,32.9181,32.8872,32.8949,62338.0
2016-08-25 15:45:00,42.55,42.57,42.51,42.52,93706.0,32.8949,32.9103,32.864,32.8717,93706.0
2016-08-25 15:50:00,42.52,42.55,42.51,42.55,106192.0,32.8717,32.8949,32.864,32.8949,106192.0
2016-08-25 15:55:00,42.55,42.57,42.53,42.57,174045.0,32.8949,32.9103,32.8794,32.9103,174045.0
2016-08-26 09:30:00,42.84,42.84,42.57,42.61,40548.0,33.1191,33.1191,32.9103,32.9413,40548.0
2016-08-26 09:35:00,42.62,42.67,42.55,42.65,11695.0,32.949,32.9877,32.8949,32.9722,11695.0
2016-08-26 09:40:00,42.66,42.7,42.65,42.69,11044.0,32.9799,33.0109,32.9722,33.0031,11044.0
2016-08-26 09:45:00,42.67,42.77,42.67,42.74,28961.0,32.9877,33.065,32.9877,33.0418,28961.0
2016-08-26 09:50:00,42.73,42.73,42.67,42.73,17707.0,33.034,33.034,32.9877,33.034,17707.0
2016-08-26 09:55:00,42.72,42.74,42.66,42.72,19768.0,33.0263,33.0418,32.9799,33.0263,19768.0
2016-08-26 10:00:00,42.69,42.77,42.53,42.76,32929.0,33.0031,33.065,32.8794,33.0572,32929.0
2016-08-26 10:05:00,42.77,42.8,42.66,42.69,30733.0,33.065,33.0882,32.9799,33.0031,30733.0
2016-08-26 10:10:00,42.69,42.71,42.6,42.7,38909.0,33.0031,33.0186,32.9335,33.0109,38909.0
2016-08-26 10:15:00,42.71,42.93,42.71,42.91,47451.0,33.0186,33.1887,33.0186,33.1732,47451.0
2016-08-26 10:20:00,42.91,42.96,42.88,42.93,20042.0,33.1732,33.2119,33.15,33.1887,20042.0
2016-08-26 10:25:00,42.92,42.96,42.87,42.91,16873.0,33.1809,33.2119,33.1423,33.1732,16873.0
2016-08-26 10:30:00,42.92,42.93,42.87,42.87,15654.0,33.1809,33.1887,33.1423,33.1423,15654.0
2016-08-26 10:35:00,42.86,42.87,42.82,42.84,13390.0,33.1345,33.1423,33.1036,33.1191,13390.0
2016-08-26 10:40:00,42.83,42.83,42.76,42.77,14443.0,33.1114,33.1114,33.0572,33.065,14443.0
2016-08-26 10:45:00,42.76,42.78,42.72,42.73,19615.0,33.0572,33.0727,33.0263,33.034,19615.0
2016-08-26 10:50:00,42.73,42.74,42.71,42.74,31747.0,33.034,33.0418,33.0186,33.0418,31747.0
2016-08-26 10:55:00,42.75,42.83,42.75,42.82,21543.0,33.0495,33.1114,33.0495,33.1036,21543.0
2016-08-26 11:00:00,42.82,42.88,42.81,42.85,10339.0,33.1036,33.15,33.0959,33.1268,10339.0
2016-08-26 11:05:00,42.85,42.92,42.85,42.91,41040.0,33.1268,33.1809,33.1268,33.1732,41040.0
2016-08-26 11:10:00,42.9,42.94,42.87,42.94,13100.0,33.1655,33.1964,33.1423,33.1964,13100.0
2016-08-26 11:15:00,42.95,42.96,42.88,42.88,22226.0,33.2041,33.2119,33.15,33.15,22226.0
2016-08-26 11:20:00,42.88,43.0,42.87,42.98,18412.0,33.15,33.2428,33.1423,33.2273,18412.0
2016-08-26 11:25:00,42.99,43.0,42.93,42.94,16545.0,33.235,33.2428,33.1887,33.1964,16545.0
2016-08-26 11:30:00,42.94,42.95,42.93,42.94,7839.0,33.1964,33.2041,33.1887,33.1964,7839.0
2016-08-26 11:35:00,42.93,42.93,42.81,42.82,34622.0,33.1887,33.1887,33.0959,33.1036,34622.0
2016-08-26 11:40:00,42.82,42.83,42.72,42.78,17400.0,33.1036,33.1114,33.0263,33.0727,17400.0
2016-08-26 11:45:00,42.78,42.83,42.78,42.8,9429.0,33.0727,33.1114,33.0727,33.0882,9429.0
2016-08-26 11:50:00,42.8,42.8,42.64,42.68,21073.0,33.0882,33.0882,32.9645,32.9954,21073.0
2016-08-26 11:55:00,42.69,42.7,42.66,42.67,9587.0,33.0031,33.0109,32.9799,32.9877,9587.0
2016-08-26 12:00:00,42.67,42.67,42.58,42.59,9406.0,32.9877,32.9877,32.9181,32.9258,9406.0
2016-08-26 12:05:00,42.61,42.62,42.52,42.56,17673.0,32.9413,32.949,32.8717,32.9026,17673.0
2016-08-26 12:10:00,42.56,42.57,42.47,42.57,16082.0,32.9026,32.9103,32.833,32.9103,16082.0
2016-08-26 12:15:00,42.56,42.57,42.52,42.56,13239.0,32.9026,32.9103,32.8717,32.9026,13239.0
2016-08-26 12:20:00,42.55,42.59,42.53,42.57,16360.0,32.8949,32.9258,32.8794,32.9103,16360.0
2016-08-26 12:25:00,42.58,42.58,42.54,42.55,7755.0,32.9181,32.9181,32.8872,32.8949,7755.0
2016-08-26 12:30:00,42.55,42.55,42.49,42.53,13398.0,32.8949,32.8949,32.8485,32.8794,13398.0
2016-08-26 12:35:00,42.53,42.54,42.51,42.52,7745.0,32.8794,32.8872,32.864,32.8717,7745.0
2016-08-26 12:40:00,42.52,42.58,42.51,42.54,15694.0,32.8717,32.9181,32.864,32.8872,15694.0
2016-08-26 12:45:00,42.54,42.56,42.54,42.55,14997.0,32.8872,32.9026,32.8872,32.8949,14997.0
2016-08-26 12:50:00,42.54,42.54,42.47,42.51,18755.0,32.8872,32.8872,32.833,32.864,18755.0
2016-08-26 12:55:00,42.51,42.51,42.46,42.47,13643.0,32.864,32.864,32.8253,32.833,13643.0
2016-08-26 13:00:00,42.46,42.51,42.46,42.47,21218.0,32.8253,32.864,32.8253,32.833,21218.0
2016-08-26 13:05:00,42.46,42.47,42.42,42.43,14940.0,32.8253,32.833,32.7944,32.8021,14940.0
2016-08-26 13:10:00,42.44,42.48,42.42,42.42,13699.0,32.8098,32.8408,32.7944,32.7944,13699.0
2016-08-26 13:15:00,42.43,42.44,42.37,42.39,16721.0,32.8021,32.8098,32.7557,32.7712,16721.0
2016-08-26 13:20:00,42.38,42.42,42.37,42.4,8732.0,32.7635,32.7944,32.7557,32.7789,8732.0
2016-08-26 13:25:00,42.41,42.47,42.41,42.47,6811.0,32.7867,32.833,32.7867,32.833,6811.0
2016-08-26 13:30:00,42.47,42.5,42.47,42.47,10285.0,32.833,32.8562,32.833,32.833,10285.0
2016-08-26 13:35:00,42.47,42.47,42.43,42.44,8785.0,32.833,32.833,32.8021,32.8098,8785.0
2016-08-26 13:40:00,42.44,42.49,42.43,42.46,8432.0,32.8098,32.8485,32.8021,32.8253,8432.0
2016-08-26 13:45:00,42.45,42.46,42.43,42.44,12083.0,32.8176,32.8253,32.8021,32.8098,12083.0
2016-08-26 13:50:00,42.44,42.44,42.36,42.37,29521.0,32.8098,32.8098,32.748,32.7557,29521.0
2016-08-26 13:55:00,42.38,42.4,42.35,42.39,20918.0,32.7635,32.7789,32.7403,32.7712,20918.0
2016-08-26 14:00:00,42.39,42.4,42.35,42.37,15084.0,32.7712,32.7789,32.7403,32.7557,15084.0
2016-08-26 14:05:00,42.37,42.4,42.36,42.38,10820.0,32.7557,32.7789,32.748,32.7635,10820.0
2016-08-26 14:10:00,42.39,42.42,42.33,42.34,15532.0,32.7712,32.7944,32.7248,32.7325,15532.0
2016-08-26 14:15:00,42.34,42.34,42.24,42.27,20301.0,32.7325,32.7325,32.6552,32.6784,20301.0
2016-08-26 14:20:00,42.28,42.29,42.22,42.23,19802.0,32.6862,32.6939,32.6398,32.6475,19802.0
2016-08-26 14:25:00,42.24,42.26,42.2,42.23,19085.0,32.6552,32.6707,32.6243,32.6475,19085.0
2016-08-26 14:30:00,42.23,42.24,42.19,42.23,18951.0,32.6475,32.6552,32.6166,32.6475,18951.0
2016-08-26 14:35:00,42.22,42.27,42.2,42.27,12096.0,32.6398,32.6784,32.6243,32.6784,12096.0
2016-08-26 14:40:00,42.26,42.27,42.24,42.25,12550.0,32.6707,32.6784,32.6552,32.663,12550.0
2016-08-26 14:45:00,42.25,42.25,42.21,42.23,18769.0,32.663,32.663,32.632,32.6475,18769.0
2016-08-26 14:50:00,42.23,42.26,42.21,42.26,14001.0,32.6475,32.6707,32.632,32.6707,14001.0
2016-08-26 14:55:00,42.26,42.3,42.25,42.29,15193.0,32.6707,32.7016,32.663,32.6939,15193.0
2016-08-26 15:00:00,42.29,42.34,42.27,42.28,20895.0,32.6939,32.7325,32.6784,32.6862,20895.0
2016-08-26 15:05:00,42.28,42.33,42.27,42.33,10904.0,32.6862,32.7248,32.6784,32.7248,10904.0
2016-08-26 15:10:00,42.33,42.37,42.31,42.37,14449.0,32.7248,32.7557,32.7093,32.7557,14449.0
2016-08-26 15:15:00,42.36,42.37,42.33,42.34,17425.0,32.748,32.7557,32.7248,32.7325,17425.0
2016-08-26 15:20:00,42.34,42.35,42.3,42.34,19627.0,32.7325,32.7403,32.7016,32.7325,19627.0
2016-08-26 15:25:00,42.34,42.42,42.34,42.39,21616.0,32.7325,32.7944,32.7325,32.7712,21616.0
2016-08-26 15:30:00,42.4,42.48,42.39,42.44,38409.0,32.7789,32.8408,32.7712,32.8098,38409.0
2016-08-26 15:35:00,42.44,42.46,42.4,42.44,21065.0,32.8098,32.8253,32.7789,32.8098,21065.0
2016-08-26 15:40:00,42.45,42.48,42.4,42.41,35746.0,32.8176,32.8408,32.7789,32.7867,35746.0
2016-08-26 15:45:00,42.42,42.46,42.38,42.41,37383.0,32.7944,32.8253,32.7635,32.7867,37383.0
2016-08-26 15:50:00,42.41,42.46,42.35,42.36,51629.0,32.7867,32.8253,32.7403,32.748,51629.0
2016-08-26 15:55:00,42.37,42.43,42.37,42.4,140549.0,32.7557,32.8021,32.7557,32.7789,140549.0
2016-08-29 09:30:00,42.61,42.63,42.28,42.3,41303.0,32.9413,32.9567,32.6862,32.7016,41303.0
2016-08-29 09:35:00,42.36,42.64,42.34,42.6,23580.0,32.748,32.9645,32.7325,32.9335,23580.0
2016-08-29 09:40:00,42.57,42.61,42.52,42.58,32491.0,32.9103,32.9413,32.8717,32.9181,32491.0
2016-08-29 09:45:00,42.58,42.76,42.57,42.75,18949.0,32.9181,33.0572,32.9103,33.0495,18949.0
2016-08-29 09:50:00,42.75,42.75,42.67,42.69,22209.0,33.0495,33.0495,32.9877,33.0031,22209.0
2016-08-29 09:55:00,42.68,42.79,42.67,42.77,21227.0,32.9954,33.0804,32.9877,33.065,21227.0
2016-08-29 10:00:00,42.78,42.87,42.78,42.82,48439.0,33.0727,33.1423,33.0727,33.1036,48439.0
2016-08-29 10:05:00,42.82,42.83,42.76,42.8,19087.0,33.1036,33.1114,33.0572,33.0882,19087.0
2016-08-29 10:10:00,42.79,42.89,42.77,42.87,12565.0,33.0804,33.1577,33.065,33.1423,12565.0
2016-08-29 10:15:00,42.88,42.89,42.86,42.86,8059.0,33.15,33.1577,33.1345,33.1345,8059.0
2016-08-29 10:20:00,42.85,42.85,42.76,42.8,13379.0,33.1268,33.1268,33.0572,33.0882,13379.0
2016-08-29 10:25:00,42.8,42.81,42.76,42.81,15683.0,33.0882,33.0959,33.0572,33.0959,15683.0
2016-08-29 10:30:00,42.82,42.85,42.78,42.84,29079.0,33.1036,33.1268,33.0727,33.1191,29079.0
2016-08-29 10:35:00,42.83,42.86,42.8,42.86,11867.0,33.1114,33.1345,33.0882,33.1345,11867.0
2016-08-29 10:40:00,42.85,42.9,42.85,42.88,14465.0,33.1268,33.1655,33.1268,33.15,14465.0
2016-08-29 10:45:00,42.87,42.89,42.86,42.89,10565.0,33.1423,33.1577,33.1345,33.1577,10565.0
2016-08-29 10:50:00,42.89,42.9,42.85,42.85,21401.0,33.1577,33.1655,33.1268,33.1268,21401.0
2016-08-29 10:55:00,42.85,42.86,42.82,42.85,13017.0,33.1268,33.1345,33.1036,33.1268,13017.0
2016-08-29 11:00:00,42.85,42.91,42.84,42.91,11330.0,33.1268,33.1732,33.1191,33.1732,11330.0
2016-08-29 11:05:00,42.91,42.98,42.91,42.96,11811.0,33.1732,33.2273,33.1732,33.2119,11811.0
2016-08-29 11:10:00,42.97,42.97,42.93,42.94,10964.0,33.2196,33.2196,33.1887,33.1964,10964.0
2016-08-29 11:15:00,42.93,42.94,42.88,42.88,17683.0,33.1887,33.1964,33.15,33.15,17683.0
2016-08-29 11:20:00,42.89,42.89,42.85,42.87,18487.0,33.1577,33.1577,33.1268,33.1423,18487.0
2016-08-29 11:25:00,42.86,42.86,42.83,42.84,12368.0,33.1345,33.1345,33.1114,33.1191,12368.0
2016-08-29 11:30:00,42.84,42.89,42.83,42.86,6606.0,33.1191,33.1577,33.1114,33.1345,6606.0
2016-08-29 11:35:00,42.85,42.87,42.84,42.87,5485.0,33.1268,33.1423,33.1191,33.1423,5485.0
2016-08-29 11:40:00,42.87,42.87,42.8,42.8,25929.0,33.1423,33.1423,33.0882,33.0882,25929.0
2016-08-29 11:45:00,42.8,42.9,42.8,42.89,10763.0,33.0882,33.1655,33.0882,33.1577,10763.0
2016-08-29 11:50:00,42.89,42.92,42.87,42.91,10497.0,33.1577,33.1809,33.1423,33.1732,10497.0
2016-08-29 11:55:00,42.91,42.93,42.91,42.91,6935.0,33.1732,33.1887,33.1732,33.1732,6935.0
2016-08-29 12:00:00,42.92,42.95,42.91,42.93,9223.0,33.1809,33.2041,33.1732,33.1887,9223.0
2016-08-29 12:05:00,42.92,42.98,42.92,42.96,15090.0,33.1809,33.2273,33.1809,33.2119,15090.0
2016-08-29 12:10:00,42.96,43.0,42.96,42.99,9569.0,33.2119,33.2428,33.2119,33.235,9569.0
2016-08-29 12:15:00,42.99,42.99,42.95,42.96,12261.0,33.235,33.235,33.2041,33.2119,12261.0
2016-08-29 12:20:00,42.95,42.99,42.94,42.96,10365.0,33.2041,33.235,33.1964,33.2119,10365.0
2016-08-29 12:25:00,42.95,42.95,42.91,42.93,18211.0,33.2041,33.2041,33.1732,33.1887,18211.0
2016-08-29 12:30:00,42.92,42.92,42.87,42.88,16286.0,33.1809,33.1809,33.1423,33.15,16286.0
2016-08-29 12:35:00,42.88,42.91,42.87,42.89,8757.0,33.15,33.1732,33.1423,33.1577,8757.0
2016-08-29 12:40:00,42.89,42.95,42.89,42.95,6240.0,33.1577,33.2041,33.1577,33.2041,6240.0
2016-08-29 12:45:00,42.94,42.97,42.93,42.93,8023.0,33.1964,33.2196,33.1887,33.1887,8023.0
2016-08-29 12:50:00,42.94,42.95,42.93,42.94,7384.0,33.1964,33.2041,33.1887,33.1964,7384.0
2016-08-29 12:55:00,42.93,42.97,42.93,42.96,6340.0,33.1887,33.2196,33.1887,33.2119,6340.0
2016-08-29 13:00:00,42.96,42.98,42.95,42.97,8537.0,33.2119,33.2273,33.2041,33.2196,8537.0
2016-08-29 13:05:00,42.96,43.0,42.96,43.0,17580.0,33.2119,33.2428,33.2119,33.2428,17580.0
2016-08-29 13:10:00,42.99,43.0,42.98,43.0,5625.0,33.235,33.2428,33.2273,33.2428,5625.0
2016-08-29 13:15:00,43.0,43.01,42.94,42.95,13612.0,33.2428,33.2505,33.1964,33.2041,13612.0
2016-08-29 13:20:00,42.94,42.96,42.92,42.95,13512.0,33.1964,33.2119,33.1809,33.2041,13512.0
2016-08-29 13:25:00,42.95,42.98,42.94,42.97,6657.0,33.2041,33.2273,33.1964,33.2196,6657.0
2016-08-29 13:30:00,42.96,42.98,42.95,42.96,8684.0,33.2119,33.2273,33.2041,33.2119,8684.0
2016-08-29 13:35:00,42.95,42.97,42.94,42.96,9456.0,33.2041,33.2196,33.1964,33.2119,9456.0
2016-08-29 13:40:00,42.95,42.98,42.94,42.98,16349.0,33.2041,33.2273,33.1964,33.2273,16349.0
2016-08-29 13:45:00,42.97,42.99,42.96,42.99,8215.0,33.2196,33.235,33.2119,33.235,8215.0
2016-08-29 13:50:00,42.99,43.0,42.97,42.97,8496.0,33.235,33.2428,33.2196,33.2196,8496.0
2016-08-29 13:55:00,42.97,42.98,42.97,42.98,6557.0,33.2196,33.2273,33.2196,33.2273,6557.0
2016-08-29 14:00:00,42.98,42.99,42.96,42.97,5962.0,33.2273,33.235,33.2119,33.2196,5962.0
2016-08-29 14:05:00,42.97,42.97,42.92,42.93,13688.0,33.2196,33.2196,33.1809,33.1887,13688.0
2016-08-29 14:10:00,42.92,42.95,42.91,42.95,10327.0,33.1809,33.2041,33.1732,33.2041,10327.0
2016-08-29 14:15:00,42.94,42.97,42.92,42.93,9201.0,33.1964,33.2196,33.1809,33.1887,9201.0
2016-08-29 14:20:00,42.92,42.92,42.87,42.89,28285.0,33.1809,33.1809,33.1423,33.1577,28285.0
2016-08-29 14:25:00,42.88,42.89,42.8,42.83,22287.0,33.15,33.1577,33.0882,33.1114,22287.0
2016-08-29 14:30:00,42.82,42.85,42.8,42.84,46927.0,33.1036,33.1268,33.0882,33.1191,46927.0
2016-08-29 14:35:00,42.84,42.89,42.84,42.87,12276.0,33.1191,33.1577,33.1191,33.1423,12276.0
2016-08-29 14:40:00,42.87,42.87,42.81,42.83,45185.0,33.1423,33.1423,33.0959,33.1114,45185.0
2016-08-29 14:45:00,42.83,42.85,42.81,42.85,12504.0,33.1114,33.1268,33.0959,33.1268,12504.0
2016-08-29 14:50:00,42.85,42.87,42.84,42.87,9232.0,33.1268,33.1423,33.1191,33.1423,9232.0
2016-08-29 14:55:00,42.87,42.92,42.86,42.92,29337.0,33.1423,33.1809,33.1345,33.1809,29337.0
2016-08-29 15:00:00,42.92,42.92,42.89,42.91,14379.0,33.1809,33.1809,33.1577,33.1732,14379.0
2016-08-29 15:05:00,42.91,42.93,42.9,42.92,29946.0,33.1732,33.1887,33.1655,33.1809,29946.0
2016-08-29 15:10:00,42.92,42.95,42.92,42.94,20638.0,33.1809,33.2041,33.1809,33.1964,20638.0
2016-08-29 15:15:00,42.93,42.94,42.9,42.91,24030.0,33.1887,33.1964,33.1655,33.1732,24030.0
2016-08-29 15:20:00,42.91,42.92,42.87,42.88,31830.0,33.1732,33.1809,33.1423,33.15,31830.0
2016-08-29 15:25:00,42.87,42.88,42.84,42.84,35674.0,33.1423,33.15,33.1191,33.1191,35674.0
2016-08-29 15:30:00,42.84,42.86,42.83,42.84,20656.0,33.1191,33.1345,33.1114,33.1191,20656.0
2016-08-29 15:35:00,42.84,42.85,42.82,42.84,22807.0,33.1191,33.1268,33.1036,33.1191,22807.0
2016-08-29 15:40:00,42.85,42.85,42.82,42.83,27272.0,33.1268,33.1268,33.1036,33.1114,27272.0
2016-08-29 15:45:00,42.82,42.85,42.82,42.84,43021.0,33.1036,33.1268,33.1036,33.1191,43021.0
2016-08-29 15:50:00,42.84,42.85,42.82,42.84,36267.0,33.1191,33.1268,33.1036,33.1191,36267.0
2016-08-29 15:55:00,42.84,42.86,42.82,42.84,107335.0,33.1191,33.1345,33.1036,33.1191,107335.0
2016-08-30 09:30:00,42.91,43.19,42.88,43.04,67627.0,33.1732,33.3897,33.15,33.2737,67627.0
2016-08-30 09:35:00,43.05,43.26,43.05,43.24,26625.0,33.2814,33.4438,33.2814,33.4283,26625.0
2016-08-30 09:40:00,43.24,43.31,43.11,43.29,53685.0,33.4283,33.4824,33.3278,33.467,53685.0
2016-08-30 09:45:00,43.28,43.36,43.16,43.34,21725.0,33.4592,33.5211,33.3665,33.5056,21725.0
2016-08-30 09:50:00,43.34,43.37,43.29,43.32,32320.0,33.5056,33.5288,33.467,33.4902,32320.0
2016-08-30 09:55:00,43.32,43.38,43.3,43.33,24985.0,33.4902,33.5366,33.4747,33.4979,24985.0
2016-08-30 10:00:00,43.32,43.34,43.26,43.34,21571.0,33.4902,33.5056,33.4438,33.5056,21571.0
2016-08-30 10:05:00,43.34,43.39,43.3,43.3,21552.0,33.5056,33.5443,33.4747,33.4747,21552.0
2016-08-30 10:10:00,43.31,43.34,43.3,43.31,18796.0,33.4824,33.5056,33.4747,33.4824,18796.0
2016-08-30 10:15:00,43.31,43.32,43.21,43.21,30872.0,33.4824,33.4902,33.4051,33.4051,30872.0
2016-08-30 10:20:00,43.21,43.22,43.19,43.2,22247.0,33.4051,33.4129,33.3897,33.3974,22247.0
2016-08-30 10:25:00,43.19,43.21,43.15,43.2,17610.0,33.3897,33.4051,33.3587,33.3974,17610.0
2016-08-30 10:30:00,43.19,43.23,43.17,43.18,26930.0,33.3897,33.4206,33.3742,33.3819,26930.0
2016-08-30 10:35:00,43.17,43.19,43.11,43.15,23081.0,33.3742,33.3897,33.3278,33.3587,23081.0
2016-08-30 10:40:00,43.14,43.14,43.05,43.07,29039.0,33.351,33.351,33.2814,33.2969,29039.0
2016-08-30 10:45:00,43.07,43.16,43.03,43.15,18374.0,33.2969,33.3665,33.266,33.3587,18374.0
2016-08-30 10:50:00,43.15,43.16,43.0,43.01,26406.0,33.3587,33.3665,33.2428,33.2505,26406.0
2016-08-30 10:55:00,43.0,43.05,42.99,43.03,12361.0,33.2428,33.2814,33.235,33.266,12361.0
2016-08-30 11:00:00,43.02,43.07,43.01,43.07,20555.0,33.2582,33.2969,33.2505,33.2969,20555.0
2016-08-30 11:05:00,43.08,43.12,43.03,43.04,30131.0,33.3046,33.3355,33.266,33.2737,30131.0
2016-08-30 11:10:00,43.04,43.07,43.02,43.05,13358.0,33.2737,33.2969,33.2582,33.2814,13358.0
2016-08-30 11:15:00,43.05,43.1,43.05,43.07,19192.0,33.2814,33.3201,33.2814,33.2969,19192.0
2016-08-30 11:20:00,43.06,43.1,43.03,43.1,9847.0,33.2892,33.3201,33.266,33.3201,9847.0
2016-08-30 11:25:00,43.1,43.11,43.03,43.05,16092.0,33.3201,33.3278,33.266,33.2814,16092.0
2016-08-30 11:30:00,43.03,43.06,43.02,43.03,20156.0,33.266,33.2892,33.2582,33.266,20156.0
2016-08-30 11:35:00,43.02,43.09,43.02,43.08,16954.0,33.2582,33.3124,33.2582,33.3046,16954.0
2016-08-30 11:40:00,43.08,43.08,43.02,43.03,10482.0,33.3046,33.3046,33.2582,33.266,10482.0
2016-08-30 11:45:00,43.02,43.03,42.99,42.99,33836.0,33.2582,33.266,33.235,33.235,33836.0
2016-08-30 11:50:00,43.0,43.0,42.92,42.93,51492.0,33.2428,33.2428,33.1809,33.1887,51492.0
2016-08-30 11:55:00,42.93,42.93,42.86,42.9,62727.0,33.1887,33.1887,33.1345,33.1655,62727.0
2016-08-30 12:00:00,42.91,43.02,42.91,43.0,27282.0,33.1732,33.2582,33.1732,33.2428,27282.0
2016-08-30 12:05:00,43.0,43.07,43.0,43.06,21011.0,33.2428,33.2969,33.2428,33.2892,21011.0
2016-08-30 12:10:00,43.06,43.11,43.03,43.03,78938.0,33.2892,33.3278,33.266,33.266,78938.0
2016-08-30 12:15:00,43.02,43.07,43.02,43.05,10297.0,33.2582,33.2969,33.2582,33.2814,10297.0
2016-08-30 12:20:00,43.05,43.08,43.02,43.04,24226.0,33.2814,33.3046,33.2582,33.2737,24226.0
2016-08-30 12:25:00,43.04,43.08,43.03,43.06,11409.0,33.2737,33.3046,33.266,33.2892,11409.0
2016-08-30 12:30:00,43.05,43.09,43.04,43.06,8826.0,33.2814,33.3124,33.2737,33.2892,8826.0
2016-08-30 12:35:00,43.05,43.1,43.05,43.08,9810.0,33.2814,33.3201,33.2814,33.3046,9810.0
2016-08-30 12:40:00,43.09,43.1,43.07,43.09,7453.0,33.3124,33.3201,33.2969,33.3124,7453.0
2016-08-30 12:45:00,43.09,43.11,43.08,43.11,10034.0,33.3124,33.3278,33.3046,33.3278,10034.0
2016-08-30 12:50:00,43.11,43.11,43.06,43.09,18478.0,33.3278,33.3278,33.2892,33.3124,18478.0
2016-08-30 12:55:00,43.08,43.09,43.07,43.08,5616.0,33.3046,33.3124,33.2969,33.3046,5616.0
2016-08-30 13:00:00,43.09,43.09,43.06,43.08,5360.0,33.3124,33.3124,33.2892,33.3046,5360.0
2016-08-30 13:05:00,43.08,43.09,43.07,43.09,8076.0,33.3046,33.3124,33.2969,33.3124,8076.0
2016-08-30 13:10:00,43.08,43.09,43.07,43.08,4328.0,33.3046,33.3124,33.2969,33.3046,4328.0
2016-08-30 13:15:00,43.08,43.1,43.02,43.02,11060.0,33.3046,33.3201,33.2582,33.2582,11060.0
2016-08-30 13:20:00,43.02,43.06,43.02,43.05,5936.0,33.2582,33.2892,33.2582,33.2814,5936.0
2016-08-30 13:25:00,43.05,43.05,43.03,43.05,13474.0,33.2814,33.2814,33.266,33.2814,13474.0
2016-08-30 13:30:00,43.04,43.07,43.04,43.05,5581.0,33.2737,33.2969,33.2737,33.2814,5581.0
2016-08-30 13:35:00,43.05,43.08,43.05,43.08,15770.0,33.2814,33.3046,33.2814,33.3046,15770.0
2016-08-30 13:40:00,43.07,43.07,43.04,43.05,11915.0,33.2969,33.2969,33.2737,33.2814,11915.0
2016-08-30 13:45:00,43.04,43.09,43.04,43.06,13766.0,33.2737,33.3124,33.2737,33.2892,13766.0
2016-08-30 13:50:00,43.05,43.06,43.04,43.05,5170.0,33.2814,33.2892,33.2737,33.2814,5170.0
2016-08-30 13:55:00,43.04,43.04,43.01,43.02,16414.0,33.2737,33.2737,33.2505,33.2582,16414.0
2016-08-30 14:00:00,43.03,43.03,42.94,42.96,18174.0,33.266,33.266,33.1964,33.2119,18174.0
2016-08-30 14:05:00,42.97,42.99,42.91,42.92,14615.0,33.2196,33.235,33.1732,33.1809,14615.0
2016-08-30 14:10:00,42.91,42.96,42.9,42.96,31541.0,33.1732,33.2119,33.1655,33.2119,31541.0
2016-08-30 14:15:00,42.96,42.96,42.9,42.93,15485.0,33.2119,33.2119,33.1655,33.1887,15485.0
2016-08-30 14:20:00,42.93,42.98,42.92,42.97,15335.0,33.1887,33.2273,33.1809,33.2196,15335.0
2016-08-30 14:25:00,42.96,42.96,42.93,42.95,33459.0,33.2119,33.2119,33.1887,33.2041,33459.0
2016-08-30 14:30:00,42.95,42.97,42.93,42.97,9694.0,33.2041,33.2196,33.1887,33.2196,9694.0
2016-08-30 14:35:00,42.97,43.03,42.95,43.01,22773.0,33.2196,33.266,33.2041,33.2505,22773.0
2016-08-30 14:40:00,43.02,43.03,42.98,42.99,7358.0,33.2582,33.266,33.2273,33.235,7358.0
2016-08-30 14:45:00,42.98,43.04,42.98,43.01,22108.0,33.2273,33.2737,33.2273,33.2505,22108.0
2016-08-30 14:50:00,43.01,43.07,43.0,43.05,39131.0,33.2505,33.2969,33.2428,33.2814,39131.0
2016-08-30 14:55:00,43.05,43.09,43.03,43.09,17890.0,33.2814,33.3124,33.266,33.3124,17890.0
2016-08-30 15:00:00,43.09,43.09,43.05,43.08,20767.0,33.3124,33.3124,33.2814,33.3046,20767.0
2016-08-30 15:05:00,43.07,43.12,43.06,43.11,60972.0,33.2969,33.3355,33.2892,33.3278,60972.0
2016-08-30 15:10:00,43.11,43.11,43.07,43.09,20434.0,33.3278,33.3278,33.2969,33.3124,20434.0
2016-08-30 15:15:00,43.09,43.1,43.04,43.04,13623.0,33.3124,33.3201,33.2737,33.2737,13623.0
2016-08-30 15:20:00,43.04,43.08,43.01,43.07,29109.0,33.2737,33.3046,33.2505,33.2969,29109.0
2016-08-30 15:25:00,43.07,43.12,43.07,43.1,13586.0,33.2969,33.3355,33.2969,33.3201,13586.0
2016-08-30 15:30:00,43.1,43.16,43.09,43.13,37942.0,33.3201,33.3665,33.3124,33.3433,37942.0
2016-08-30 15:35:00,43.12,43.21,43.11,43.21,25078.0,33.3355,33.4051,33.3278,33.4051,25078.0
2016-08-30 15:40:00,43.2,43.21,43.18,43.19,35295.0,33.3974,33.4051,33.3819,33.3897,35295.0
2016-08-30 15:45:00,43.18,43.2,43.17,43.18,27771.0,33.3819,33.3974,33.3742,33.3819,27771.0
2016-08-30 15:50:00,43.17,43.18,43.14,43.17,48063.0,33.3742,33.3819,33.351,33.3742,48063.0
2016-08-30 15:55:00,43.17,43.21,43.14,43.21,107147.0,33.3742,33.4051,33.351,33.4051,107147.0
2016-08-31 09:30:00,43.24,43.26,43.03,43.22,49967.0,33.4283,33.4438,33.266,33.4129,49967.0
2016-08-31 09:35:00,43.22,43.31,43.2,43.2,17125.0,33.4129,33.4824,33.3974,33.3974,17125.0
2016-08-31 09:40:00,43.19,43.35,43.18,43.3,34844.0,33.3897,33.5134,33.3819,33.4747,34844.0
2016-08-31 09:45:00,43.3,43.33,43.25,43.3,15060.0,33.4747,33.4979,33.436,33.4747,15060.0
2016-08-31 09:50:00,43.3,43.31,43.19,43.2,21282.0,33.4747,33.4824,33.3897,33.3974,21282.0
2016-08-31 09:55:00,43.21,43.27,43.2,43.25,21102.0,33.4051,33.4515,33.3974,33.436,21102.0
2016-08-31 10:00:00,43.24,43.35,43.23,43.33,20754.0,33.4283,33.5134,33.4206,33.4979,20754.0
2016-08-31 10:05:00,43.32,43.33,43.27,43.3,27759.0,33.4902,33.4979,33.4515,33.4747,27759.0
2016-08-31 10:10:00,43.3,43.34,43.29,43.34,23000.0,33.4747,33.5056,33.467,33.5056,23000.0
2016-08-31 10:15:00,43.33,43.4,43.32,43.4,31802.0,33.4979,33.552,33.4902,33.552,31802.0
2016-08-31 10:20:00,43.39,43.4,43.32,43.33,27217.0,33.5443,33.552,33.4902,33.4979,27217.0
2016-08-31 10:25:00,43.33,43.39,43.33,43.35,17722.0,33.4979,33.5443,33.4979,33.5134,17722.0
2016-08-31 10:30:00,43.35,43.35,43.24,43.26,59792.0,33.5134,33.5134,33.4283,33.4438,59792.0
2016-08-31 10:35:00,43.26,43.28,43.22,43.28,79852.0,33.4438,33.4592,33.4129,33.4592,79852.0
2016-08-31 10:40:00,43.28,43.31,43.26,43.26,39466.0,33.4592,33.4824,33.4438,33.4438,39466.0
2016-08-31 10:45:00,43.26,43.34,43.21,43.32,30629.0,33.4438,33.5056,33.4051,33.4902,30629.0
2016-08-31 10:50:00,43.32,43.37,43.31,43.36,33603.0,33.4902,33.5288,33.4824,33.5211,33603.0
2016-08-31 10:55:00,43.35,43.37,43.33,43.34,28607.0,33.5134,33.5288,33.4979,33.5056,28607.0
2016-08-31 11:00:00,43.33,43.33,43.26,43.32,29453.0,33.4979,33.4979,33.4438,33.4902,29453.0
2016-08-31 11:05:00,43.3,43.3,43.18,43.2,23087.0,33.4747,33.4747,33.3819,33.3974,23087.0
2016-08-31 11:10:00,43.2,43.25,43.18,43.25,15521.0,33.3974,33.436,33.3819,33.436,15521.0
2016-08-31 11:15:00,43.24,43.33,43.24,43.32,19645.0,33.4283,33.4979,33.4283,33.4902,19645.0
2016-08-31 11:20:00,43.32,43.36,43.31,43.34,13074.0,33.4902,33.5211,33.4824,33.5056,13074.0
2016-08-31 11:25:00,43.34,43.39,43.34,43.38,11559.0,33.5056,33.5443,33.5056,33.5366,11559.0
2016-08-31 11:30:00,43.38,43.4,43.36,43.38,17734.0,33.5366,33.552,33.5211,33.5366,17734.0
2016-08-31 11:35:00,43.38,43.38,43.33,43.36,18225.0,33.5366,33.5366,33.4979,33.5211,18225.0
2016-08-31 11:40:00,43.35,43.38,43.35,43.36,23629.0,33.5134,33.5366,33.5134,33.5211,23629.0
2016-08-31 11:45:00,43.36,43.39,43.35,43.38,11306.0,33.5211,33.5443,33.5134,33.5366,11306.0
2016-08-31 11:50:00,43.38,43.41,43.34,43.34,23013.0,33.5366,33.5597,33.5056,33.5056,23013.0
2016-08-31 11:55:00,43.33,43.36,43.28,43.3,40130.0,33.4979,33.5211,33.4592,33.4747,40130.0
2016-08-31 12:00:00,43.29,43.29,43.2,43.22,17754.0,33.467,33.467,33.3974,33.4129,17754.0
2016-08-31 12:05:00,43.21,43.21,43.16,43.17,17418.0,33.4051,33.4051,33.3665,33.3742,17418.0
2016-08-31 12:10:00,43.17,43.2,43.16,43.2,38225.0,33.3742,33.3974,33.3665,33.3974,38225.0
2016-08-31 12:15:00,43.19,43.2,43.1,43.14,21446.0,33.3897,33.3974,33.3201,33.351,21446.0
2016-08-31 12:20:00,43.14,43.15,43.13,43.15,12203.0,33.351,33.3587,33.3433,33.3587,12203.0
2016-08-31 12:25:00,43.15,43.16,43.14,43.15,8119.0,33.3587,33.3665,33.351,33.3587,8119.0
2016-08-31 12:30:00,43.16,43.18,43.14,43.18,16907.0,33.3665,33.3819,33.351,33.3819,16907.0
2016-08-31 12:35:00,43.19,43.29,43.18,43.29,9674.0,33.3897,33.467,33.3819,33.467,9674.0
2016-08-31 12:40:00,43.29,43.3,43.28,43.29,16095.0,33.467,33.4747,33.4592,33.467,16095.0
2016-08-31 12:45:00,43.29,43.34,43.28,43.34,23556.0,33.467,33.5056,33.4592,33.5056,23556.0
2016-08-31 12:50:00,43.33,43.34,43.23,43.23,44847.0,33.4979,33.5056,33.4206,33.4206,44847.0
2016-08-31 12:55:00,43.24,43.25,43.22,43.23,14845.0,33.4283,33.436,33.4129,33.4206,14845.0
2016-08-31 13:00:00,43.23,43.26,43.23,43.26,12880.0,33.4206,33.4438,33.4206,33.4438,12880.0
2016-08-31 13:05:00,43.26,43.28,43.24,43.25,35198.0,33.4438,33.4592,33.4283,33.436,35198.0
2016-08-31 13:10:00,43.25,43.28,43.25,43.28,11964.0,33.436,33.4592,33.436,33.4592,11964.0
2016-08-31 13:15:00,43.28,43.29,43.25,43.28,16535.0,33.4592,33.467,33.436,33.4592,16535.0
2016-08-31 13:20:00,43.28,43.32,43.27,43.32,10835.0,33.4592,33.4902,33.4515,33.4902,10835.0
2016-08-31 13:25:00,43.31,43.35,43.3,43.35,17334.0,33.4824,33.5134,33.4747,33.5134,17334.0
2016-08-31 13:30:00,43.35,43.36,43.34,43.36,18751.0,33.5134,33.5211,33.5056,33.5211,18751.0
2016-08-31 13:35:00,43.35,43.37,43.34,43.37,14907.0,33.5134,33.5288,33.5056,33.5288,14907.0
2016-08-31 13:40:00,43.37,43.42,43.36,43.42,14347.0,33.5288,33.5675,33.5211,33.5675,14347.0
2016-08-31 13:45:00,43.42,43.46,43.41,43.46,28331.0,33.5675,33.5984,33.5597,33.5984,28331.0
2016-08-31 13:50:00,43.45,43.47,43.44,43.46,15742.0,33.5907,33.6061,33.5829,33.5984,15742.0
2016-08-31 13:55:00,43.45,43.46,43.41,43.42,12276.0,33.5907,33.5984,33.5597,33.5675,12276.0
2016-08-31 14:00:00,43.42,43.47,43.41,43.47,23345.0,33.5675,33.6061,33.5597,33.6061,23345.0
2016-08-31 14:05:00,43.46,43.57,43.46,43.56,42640.0,33.5984,33.6834,33.5984,33.6757,42640.0
2016-08-31 14:10:00,43.56,43.56,43.53,43.56,14934.0,33.6757,33.6757,33.6525,33.6757,14934.0
2016-08-31 14:15:00,43.56,43.59,43.52,43.59,36998.0,33.6757,33.6989,33.6448,33.6989,36998.0
2016-08-31 14:20:00,43.58,43.6,43.57,43.58,20591.0,33.6912,33.7066,33.6834,33.6912,20591.0
2016-08-31 14:25:00,43.59,43.59,43.57,43.59,18543.0,33.6989,33.6989,33.6834,33.6989,18543.0
2016-08-31 14:30:00,43.58,43.59,43.57,43.58,20991.0,33.6912,33.6989,33.6834,33.6912,20991.0
2016-08-31 14:35:00,43.58,43.59,43.58,43.59,15726.0,33.6912,33.6989,33.6912,33.6989,15726.0
2016-08-31 14:40:00,43.59,43.6,43.58,43.59,43482.0,33.6989,33.7066,33.6912,33.6989,43482.0
2016-08-31 14:45:00,43.59,43.6,43.55,43.57,38115.0,33.6989,33.7066,33.668,33.6834,38115.0
2016-08-31 14:50:00,43.57,43.58,43.54,43.58,23057.0,33.6834,33.6912,33.6602,33.6912,23057.0
2016-08-31 14:55:00,43.59,43.6,43.58,43.58,18742.0,33.6989,33.7066,33.6912,33.6912,18742.0
2016-08-31 15:00:00,43.58,43.67,43.57,43.66,40044.0,33.6912,33.7607,33.6834,33.753,40044.0
2016-08-31 15:05:00,43.66,43.69,43.64,43.69,23452.0,33.753,33.7762,33.7376,33.7762,23452.0
2016-08-31 15:10:00,43.68,43.73,43.67,43.73,28218.0,33.7685,33.8071,33.7607,33.8071,28218.0
2016-08-31 15:15:00,43.73,43.76,43.71,43.75,58838.0,33.8071,33.8303,33.7917,33.8226,58838.0
2016-08-31 15:20:00,43.75,43.8,43.71,43.8,47721.0,33.8226,33.8612,33.7917,33.8612,47721.0
2016-08-31 15:25:00,43.79,43.81,43.77,43.79,37158.0,33.8535,33.869,33.8381,33.8535,37158.0
2016-08-31 15:30:00,43.79,43.8,43.73,43.73,42523.0,33.8535,33.8612,33.8071,33.8071,42523.0
2016-08-31 15:35:00,43.74,43.75,43.7,43.7,43923.0,33.8149,33.8226,33.7839,33.7839,43923.0
2016-08-31 15:40:00,43.7,43.74,43.69,43.73,39417.0,33.7839,33.8149,33.7762,33.8071,39417.0
2016-08-31 15:45:00,43.73,43.76,43.68,43.69,78095.0,33.8071,33.8303,33.7685,33.7762,78095.0
2016-08-31 15:50:00,43.69,43.71,43.66,43.67,60455.0,33.7762,33.7917,33.753,33.7607,60455.0
2016-08-31 15:55:00,43.66,43.79,43.65,43.75,207309.0,33.753,33.8535,33.7453,33.8226,207309.0
2016-09-01 09:30:00,43.68,43.76,43.63,43.65,44542.0,33.7685,33.8303,33.7298,33.7453,44542.0
2016-09-01 09:35:00,43.64,43.67,43.58,43.58,9941.0,33.7376,33.7607,33.6912,33.6912,9941.0
2016-09-01 09:40:00,43.56,43.61,43.54,43.6,9988.0,33.6757,33.7144,33.6602,33.7066,9988.0
2016-09-01 09:45:00,43.6,43.6,43.46,43.49,17694.0,33.7066,33.7066,33.5984,33.6216,17694.0
2016-09-01 09:50:00,43.48,43.49,43.31,43.34,44182.0,33.6139,33.6216,33.4824,33.5056,44182.0
2016-09-01 09:55:00,43.35,43.41,43.29,43.34,9209.0,33.5134,33.5597,33.467,33.5056,9209.0
2016-09-01 10:00:00,43.33,43.42,43.27,43.39,23746.0,33.4979,33.5675,33.4515,33.5443,23746.0
2016-09-01 10:05:00,43.4,43.46,43.35,43.42,20655.0,33.552,33.5984,33.5134,33.5675,20655.0
2016-09-01 10:10:00,43.42,43.44,43.29,43.34,20411.0,33.5675,33.5829,33.467,33.5056,20411.0
2016-09-01 10:15:00,43.33,43.35,43.28,43.29,20302.0,33.4979,33.5134,33.4592,33.467,20302.0
2016-09-01 10:20:00,43.28,43.29,43.2,43.25,25045.0,33.4592,33.467,33.3974,33.436,25045.0
2016-09-01 10:25:00,43.24,43.24,43.1,43.1,26300.0,33.4283,33.4283,33.3201,33.3201,26300.0
2016-09-01 10:30:00,43.1,43.11,42.98,43.0,37330.0,33.3201,33.3278,33.2273,33.2428,37330.0
2016-09-01 10:35:00,43.0,43.03,42.97,42.99,23839.0,33.2428,33.266,33.2196,33.235,23839.0
2016-09-01 10:40:00,42.99,43.02,42.98,43.01,19974.0,33.235,33.2582,33.2273,33.2505,19974.0
2016-09-01 10:45:00,43.0,43.03,42.98,43.02,11109.0,33.2428,33.266,33.2273,33.2582,11109.0
2016-09-01 10:50:00,43.02,43.07,43.0,43.04,14832.0,33.2582,33.2969,33.2428,33.2737,14832.0
2016-09-01 10:55:00,43.03,43.03,42.98,43.0,12102.0,33.266,33.266,33.2273,33.2428,12102.0
2016-09-01 11:00:00,43.0,43.0,42.91,42.95,24158.0,33.2428,33.2428,33.1732,33.2041,24158.0
2016-09-01 11:05:00,42.95,42.96,42.92,42.95,28138.0,33.2041,33.2119,33.1809,33.2041,28138.0
2016-09-01 11:10:00,42.96,43.01,42.96,42.97,11510.0,33.2119,33.2505,33.2119,33.2196,11510.0
2016-09-01 11:15:00,42.97,43.03,42.95,43.03,13450.0,33.2196,33.266,33.2041,33.266,13450.0
2016-09-01 11:20:00,43.02,43.05,43.01,43.05,16646.0,33.2582,33.2814,33.2505,33.2814,16646.0
2016-09-01 11:25:00,43.05,43.12,43.04,43.11,14854.0,33.2814,33.3355,33.2737,33.3278,14854.0
2016-09-01 11:30:00,43.1,43.11,43.07,43.09,10824.0,33.3201,33.3278,33.2969,33.3124,10824.0
2016-09-01 11:35:00,43.09,43.11,43.05,43.06,12125.0,33.3124,33.3278,33.2814,33.2892,12125.0
2016-09-01 11:40:00,43.07,43.09,43.01,43.05,35340.0,33.2969,33.3124,33.2505,33.2814,35340.0
2016-09-01 11:45:00,43.04,43.06,43.02,43.03,9424.0,33.2737,33.2892,33.2582,33.266,9424.0
2016-09-01 11:50:00,43.02,43.03,42.95,42.98,15924.0,33.2582,33.266,33.2041,33.2273,15924.0
2016-09-01 11:55:00,42.97,43.01,42.97,43.0,8719.0,33.2196,33.2505,33.2196,33.2428,8719.0
2016-09-01 12:00:00,43.01,43.02,43.0,43.02,9105.0,33.2505,33.2582,33.2428,33.2582,9105.0
2016-09-01 12:05:00,43.02,43.08,43.0,43.07,72837.0,33.2582,33.3046,33.2428,33.2969,72837.0
2016-09-01 12:10:00,43.07,43.1,43.05,43.09,20784.0,33.2969,33.3201,33.2814,33.3124,20784.0
2016-09-01 12:15:00,43.1,43.14,43.1,43.12,23173.0,33.3201,33.351,33.3201,33.3355,23173.0
2016-09-01 12:20:00,43.12,43.25,43.11,43.25,21927.0,33.3355,33.436,33.3278,33.436,21927.0
2016-09-01 12:25:00,43.26,43.26,43.2,43.23,16808.0,33.4438,33.4438,33.3974,33.4206,16808.0
2016-09-01 12:30:00,43.23,43.28,43.22,43.28,16166.0,33.4206,33.4592,33.4129,33.4592,16166.0
2016-09-01 12:35:00,43.27,43.28,43.24,43.26,9164.0,33.4515,33.4592,33.4283,33.4438,9164.0
2016-09-01 12:40:00,43.25,43.28,43.25,43.26,13300.0,33.436,33.4592,33.436,33.4438,13300.0
2016-09-01 12:45:00,43.27,43.29,43.24,43.25,15460.0,33.4515,33.467,33.4283,33.436,15460.0
2016-09-01 12:50:00,43.25,43.27,43.24,43.27,33174.0,33.436,33.4515,33.4283,33.4515,33174.0
2016-09-01 12:55:00,43.26,43.27,43.24,43.25,27892.0,33.4438,33.4515,33.4283,33.436,27892.0
2016-09-01 13:00:00,43.26,43.27,43.25,43.25,23859.0,33.4438,33.4515,33.436,33.436,23859.0
2016-09-01 13:05:00,43.24,43.25,43.23,43.24,9646.0,33.4283,33.436,33.4206,33.4283,9646.0
2016-09-01 13:10:00,43.23,43.28,43.21,43.27,18532.0,33.4206,33.4592,33.4051,33.4515,18532.0
2016-09-01 13:15:00,43.27,43.33,43.27,43.33,29152.0,33.4515,33.4979,33.4515,33.4979,29152.0
2016-09-01 13:20:00,43.34,43.38,43.33,43.35,14612.0,33.5056,33.5366,33.4979,33.5134,14612.0
2016-09-01 13:25:00,43.34,43.34,43.29,43.3,11061.0,33.5056,33.5056,33.467,33.4747,11061.0
2016-09-01 13:30:00,43.3,43.31,43.27,43.27,16320.0,33.4747,33.4824,33.4515,33.4515,16320.0
2016-09-01 13:35:00,43.27,43.3,43.25,43.29,61319.0,33.4515,33.4747,33.436,33.467,61319.0
2016-09-01 13:40:00,43.29,43.29,43.25,43.25,11800.0,33.467,33.467,33.436,33.436,11800.0
2016-09-01 13:45:00,43.24,43.25,43.22,43.23,10231.0,33.4283,33.436,33.4129,33.4206,10231.0
2016-09-01 13:50:00,43.23,43.23,43.19,43.21,16311.0,33.4206,33.4206,33.3897,33.4051,16311.0
2016-09-01 13:55:00,43.21,43.21,43.18,43.2,9159.0,33.4051,33.4051,33.3819,33.3974,9159.0
2016-09-01 14:00:00,43.2,43.21,43.07,43.08,21590.0,33.3974,33.4051,33.2969,33.3046,21590.0
2016-09-01 14:05:00,43.07,43.12,43.06,43.1,44290.0,33.2969,33.3355,33.2892,33.3201,44290.0
2016-09-01 14:10:00,43.1,43.12,43.08,43.12,17221.0,33.3201,33.3355,33.3046,33.3355,17221.0
2016-09-01 14:15:00,43.11,43.16,43.11,43.15,14195.0,33.3278,33.3665,33.3278,33.3587,14195.0
2016-09-01 14:20:00,43.16,43.17,43.07,43.07,50345.0,33.3665,33.3742,33.2969,33.2969,50345.0
2016-09-01 14:25:00,43.08,43.13,43.07,43.13,13060.0,33.3046,33.3433,33.2969,33.3433,13060.0
2016-09-01 14:30:00,43.14,43.17,43.13,43.16,9602.0,33.351,33.3742,33.3433,33.3665,9602.0
2016-09-01 14:35:00,43.16,43.17,43.13,43.15,13318.0,33.3665,33.3742,33.3433,33.3587,13318.0
2016-09-01 14:40:00,43.15,43.19,43.13,43.14,21736.0,33.3587,33.3897,33.3433,33.351,21736.0
2016-09-01 14:45:00,43.14,43.21,43.13,43.16,21657.0,33.351,33.4051,33.3433,33.3665,21657.0
2016-09-01 14:50:00,43.17,43.17,43.14,43.15,18378.0,33.3742,33.3742,33.351,33.3587,18378.0
2016-09-01 14:55:00,43.15,43.15,43.09,43.13,44228.0,33.3587,33.3587,33.3124,33.3433,44228.0
2016-09-01 15:00:00,43.13,43.14,43.06,43.06,33093.0,33.3433,33.351,33.2892,33.2892,33093.0
2016-09-01 15:05:00,43.06,43.07,43.0,43.01,26309.0,33.2892,33.2969,33.2428,33.2505,26309.0
2016-09-01 15:10:00,43.01,43.02,42.98,43.0,27319.0,33.2505,33.2582,33.2273,33.2428,27319.0
2016-09-01 15:15:00,43.0,43.03,42.99,43.0,27188.0,33.2428,33.266,33.235,33.2428,27188.0
2016-09-01 15:20:00,43.01,43.08,43.0,43.04,30076.0,33.2505,33.3046,33.2428,33.2737,30076.0
2016-09-01 15:25:00,43.04,43.07,43.02,43.02,21655.0,33.2737,33.2969,33.2582,33.2582,21655.0
2016-09-01 15:30:00,43.03,43.05,43.01,43.01,23996.0,33.266,33.2814,33.2505,33.2505,23996.0
2016-09-01 15:35:00,43.01,43.02,42.99,43.02,24793.0,33.2505,33.2582,33.235,33.2582,24793.0
2016-09-01 15:40:00,43.02,43.09,43.02,43.08,37510.0,33.2582,33.3124,33.2582,33.3046,37510.0
2016-09-01 15:45:00,43.09,43.09,43.06,43.07,52518.0,33.3124,33.3124,33.2892,33.2969,52518.0
2016-09-01 15:50:00,43.08,43.13,43.07,43.11,73179.0,33.3046,33.3433,33.2969,33.3278,73179.0
2016-09-01 15:55:00,43.11,43.16,43.1,43.13,111985.0,33.3278,33.3665,33.3201,33.3433,111985.0
2016-09-02 09:30:00,43.37,43.75,43.37,43.58,42003.0,33.5288,33.8226,33.5288,33.6912,42003.0
2016-09-02 09:35:00,43.6,43.65,43.53,43.57,12477.0,33.7066,33.7453,33.6525,33.6834,12477.0
2016-09-02 09:40:00,43.57,43.6,43.53,43.55,9042.0,33.6834,33.7066,33.6525,33.668,9042.0
2016-09-02 09:45:00,43.55,43.74,43.55,43.74,22837.0,33.668,33.8149,33.668,33.8149,22837.0
2016-09-02 09:50:00,43.73,43.81,43.7,43.8,22505.0,33.8071,33.869,33.7839,33.8612,22505.0
2016-09-02 09:55:00,43.79,43.79,43.54,43.57,31186.0,33.8535,33.8535,33.6602,33.6834,31186.0
2016-09-02 10:00:00,43.57,43.6,43.51,43.59,35218.0,33.6834,33.7066,33.6371,33.6989,35218.0
2016-09-02 10:05:00,43.59,43.62,43.49,43.53,20748.0,33.6989,33.7221,33.6216,33.6525,20748.0
2016-09-02 10:10:00,43.53,43.57,43.49,43.53,12998.0,33.6525,33.6834,33.6216,33.6525,12998.0
2016-09-02 10:15:00,43.52,43.68,43.52,43.66,18677.0,33.6448,33.7685,33.6448,33.753,18677.0
2016-09-02 10:20:00,43.67,43.71,43.6,43.6,15467.0,33.7607,33.7917,33.7066,33.7066,15467.0
2016-09-02 10:25:00,43.61,43.66,43.59,43.61,11167.0,33.7144,33.753,33.6989,33.7144,11167.0
2016-09-02 10:30:00,43.61,43.64,43.6,43.62,9350.0,33.7144,33.7376,33.7066,33.7221,9350.0
2016-09-02 10:35:00,43.62,43.72,43.62,43.67,16843.0,33.7221,33.7994,33.7221,33.7607,16843.0
2016-09-02 10:40:00,43.66,43.67,43.58,43.58,7106.0,33.753,33.7607,33.6912,33.6912,7106.0
2016-09-02 10:45:00,43.58,43.61,43.58,43.59,18261.0,33.6912,33.7144,33.6912,33.6989,18261.0
2016-09-02 10:50:00,43.6,43.66,43.59,43.61,16104.0,33.7066,33.753,33.6989,33.7144,16104.0
2016-09-02 10:55:00,43.62,43.66,43.57,43.57,42221.0,33.7221,33.753,33.6834,33.6834,42221.0
2016-09-02 11:00:00,43.58,43.64,43.58,43.61,50807.0,33.6912,33.7376,33.6912,33.7144,50807.0
2016-09-02 11:05:00,43.61,43.63,43.6,43.62,18662.0,33.7144,33.7298,33.7066,33.7221,18662.0
2016-09-02 11:10:00,43.63,43.65,43.52,43.53,10880.0,33.7298,33.7453,33.6448,33.6525,10880.0
2016-09-02 11:15:00,43.54,43.6,43.53,43.53,10978.0,33.6602,33.7066,33.6525,33.6525,10978.0
2016-09-02 11:20:00,43.52,43.55,43.51,43.54,8034.0,33.6448,33.668,33.6371,33.6602,8034.0
2016-09-02 11:25:00,43.54,43.55,43.49,43.5,17190.0,33.6602,33.668,33.6216,33.6293,17190.0
2016-09-02 11:30:00,43.5,43.51,43.46,43.49,12610.0,33.6293,33.6371,33.5984,33.6216,12610.0
2016-09-02 11:35:00,43.5,43.59,43.49,43.54,16709.0,33.6293,33.6989,33.6216,33.6602,16709.0
2016-09-02 11:40:00,43.54,43.58,43.53,43.58,8856.0,33.6602,33.6912,33.6525,33.6912,8856.0
2016-09-02 11:45:00,43.58,43.6,43.55,43.57,14546.0,33.6912,33.7066,33.668,33.6834,14546.0
2016-09-02 11:50:00,43.57,43.61,43.56,43.59,15468.0,33.6834,33.7144,33.6757,33.6989,15468.0
2016-09-02 11:55:00,43.58,43.6,43.55,43.6,7437.0,33.6912,33.7066,33.668,33.7066,7437.0
2016-09-02 12:00:00,43.59,43.62,43.57,43.62,7720.0,33.6989,33.7221,33.6834,33.7221,7720.0
2016-09-02 12:05:00,43.62,43.64,43.58,43.6,10770.0,33.7221,33.7376,33.6912,33.7066,10770.0
2016-09-02 12:10:00,43.6,43.62,43.58,43.62,11439.0,33.7066,33.7221,33.6912,33.7221,11439.0
2016-09-02 12:15:00,43.62,43.62,43.53,43.54,22474.0,33.7221,33.7221,33.6525,33.6602,22474.0
2016-09-02 12:20:00,43.54,43.56,43.51,43.55,18013.0,33.6602,33.6757,33.6371,33.668,18013.0
2016-09-02 12:25:00,43.56,43.6,43.56,43.59,10814.0,33.6757,33.7066,33.6757,33.6989,10814.0
2016-09-02 12:30:00,43.6,43.61,43.54,43.56,13647.0,33.7066,33.7144,33.6602,33.6757,13647.0
2016-09-02 12:35:00,43.56,43.61,43.55,43.61,13913.0,33.6757,33.7144,33.668,33.7144,13913.0
2016-09-02 12:40:00,43.61,43.61,43.56,43.57,7721.0,33.7144,33.7144,33.6757,33.6834,7721.0
2016-09-02 12:45:00,43.57,43.61,43.55,43.59,11149.0,33.6834,33.7144,33.668,33.6989,11149.0
2016-09-02 12:50:00,43.6,43.69,43.6,43.69,8900.0,33.7066,33.7762,33.7066,33.7762,8900.0
2016-09-02 12:55:00,43.68,43.68,43.63,43.65,6897.0,33.7685,33.7685,33.7298,33.7453,6897.0
2016-09-02 13:00:00,43.65,43.69,43.63,43.69,5920.0,33.7453,33.7762,33.7298,33.7762,5920.0
2016-09-02 13:05:00,43.68,43.69,43.65,43.66,16535.0,33.7685,33.7762,33.7453,33.753,16535.0
2016-09-02 13:10:00,43.67,43.7,43.66,43.67,10152.0,33.7607,33.7839,33.753,33.7607,10152.0
2016-09-02 13:15:00,43.66,43.67,43.65,43.66,4887.0,33.753,33.7607,33.7453,33.753,4887.0
2016-09-02 13:20:00,43.66,43.68,43.65,43.67,14124.0,33.753,33.7685,33.7453,33.7607,14124.0
2016-09-02 13:25:00,43.67,43.68,43.63,43.67,23778.0,33.7607,33.7685,33.7298,33.7607,23778.0
2016-09-02 13:30:00,43.67,43.69,43.6,43.6,14893.0,33.7607,33.7762,33.7066,33.7066,14893.0
2016-09-02 13:35:00,43.61,43.61,43.59,43.6,17177.0,33.7144,33.7144,33.6989,33.7066,17177.0
2016-09-02 13:40:00,43.59,43.63,43.56,43.63,41905.0,33.6989,33.7298,33.6757,33.7298,41905.0
2016-09-02 13:45:00,43.64,43.69,43.63,43.67,9535.0,33.7376,33.7762,33.7298,33.7607,9535.0
2016-09-02 13:50:00,43.66,43.66,43.62,43.63,11856.0,33.753,33.753,33.7221,33.7298,11856.0
2016-09-02 13:55:00,43.63,43.64,43.61,43.62,18051.0,33.7298,33.7376,33.7144,33.7221,18051.0
2016-09-02 14:00:00,43.62,43.63,43.6,43.61,25604.0,33.7221,33.7298,33.7066,33.7144,25604.0
2016-09-02 14:05:00,43.61,43.67,43.6,43.66,16159.0,33.7144,33.7607,33.7066,33.753,16159.0
2016-09-02 14:10:00,43.67,43.68,43.62,43.65,10597.0,33.7607,33.7685,33.7221,33.7453,10597.0
2016-09-02 14:15:00,43.64,43.67,43.63,43.63,6733.0,33.7376,33.7607,33.7298,33.7298,6733.0
2016-09-02 14:20:00,43.62,43.66,43.6,43.64,36868.0,33.7221,33.753,33.7066,33.7376,36868.0
2016-09-02 14:25:00,43.65,43.69,43.64,43.68,14041.0,33.7453,33.7762,33.7376,33.7685,14041.0
2016-09-02 14:30:00,43.69,43.69,43.65,43.65,14015.0,33.7762,33.7762,33.7453,33.7453,14015.0
2016-09-02 14:35:00,43.65,43.65,43.61,43.64,26543.0,33.7453,33.7453,33.7144,33.7376,26543.0
2016-09-02 14:40:00,43.64,43.71,43.64,43.68,10910.0,33.7376,33.7917,33.7376,33.7685,10910.0
2016-09-02 14:45:00,43.67,43.69,43.67,43.69,7989.0,33.7607,33.7762,33.7607,33.7762,7989.0
2016-09-02 14:50:00,43.67,43.7,43.66,43.7,26111.0,33.7607,33.7839,33.753,33.7839,26111.0
2016-09-02 14:55:00,43.7,43.7,43.67,43.68,10345.0,33.7839,33.7839,33.7607,33.7685,10345.0
2016-09-02 15:00:00,43.67,43.7,43.67,43.68,18670.0,33.7607,33.7839,33.7607,33.7685,18670.0
2016-09-02 15:05:00,43.68,43.72,43.68,43.68,15998.0,33.7685,33.7994,33.7685,33.7685,15998.0
2016-09-02 15:10:00,43.69,43.75,43.68,43.72,17728.0,33.7762,33.8226,33.7685,33.7994,17728.0
2016-09-02 15:15:00,43.72,43.73,43.68,43.72,23785.0,33.7994,33.8071,33.7685,33.7994,23785.0
2016-09-02 15:20:00,43.72,43.75,43.7,43.7,31553.0,33.7994,33.8226,33.7839,33.7839,31553.0
2016-09-02 15:25:00,43.69,43.72,43.69,43.7,18336.0,33.7762,33.7994,33.7762,33.7839,18336.0
2016-09-02 15:30:00,43.7,43.78,43.69,43.78,38487.0,33.7839,33.8458,33.7762,33.8458,38487.0
2016-09-02 15:35:00,43.77,43.81,43.75,43.77,53427.0,33.8381,33.869,33.8226,33.8381,53427.0
2016-09-02 15:40:00,43.77,43.81,43.77,43.8,25137.0,33.8381,33.869,33.8381,33.8612,25137.0
2016-09-02 15:45:00,43.81,43.81,43.76,43.79,44716.0,33.869,33.869,33.8303,33.8535,44716.0
2016-09-02 15:50:00,43.79,43.8,43.76,43.79,53902.0,33.8535,33.8612,33.8303,33.8535,53902.0
2016-09-02 15:55:00,43.79,43.83,43.78,43.82,127629.0,33.8535,33.8844,33.8458,33.8767,127629.0
2016-09-06 09:30:00,43.85,43.89,43.65,43.82,37769.0,33.8999,33.9308,33.7453,33.8767,37769.0
2016-09-06 09:35:00,43.82,43.82,43.68,43.77,10010.0,33.8767,33.8767,33.7685,33.8381,10010.0
2016-09-06 09:40:00,43.81,43.85,43.79,43.8,11167.0,33.869,33.8999,33.8535,33.8612,11167.0
2016-09-06 09:45:00,43.82,43.82,43.75,43.79,15599.0,33.8767,33.8767,33.8226,33.8535,15599.0
2016-09-06 09:50:00,43.78,43.78,43.71,43.74,13210.0,33.8458,33.8458,33.7917,33.8149,13210.0
2016-09-06 09:55:00,43.75,43.81,43.75,43.76,9625.0,33.8226,33.869,33.8226,33.8303,9625.0
2016-09-06 10:00:00,43.75,43.8,43.71,43.78,17054.0,33.8226,33.8612,33.7917,33.8458,17054.0
2016-09-06 10:05:00,43.78,43.79,43.64,43.69,14205.0,33.8458,33.8535,33.7376,33.7762,14205.0
2016-09-06 10:10:00,43.69,43.7,43.59,43.6,11095.0,33.7762,33.7839,33.6989,33.7066,11095.0
2016-09-06 10:15:00,43.62,43.62,43.49,43.5,9452.0,33.7221,33.7221,33.6216,33.6293,9452.0
2016-09-06 10:20:00,43.52,43.59,43.5,43.55,7126.0,33.6448,33.6989,33.6293,33.668,7126.0
2016-09-06 10:25:00,43.56,43.56,43.5,43.52,8589.0,33.6757,33.6757,33.6293,33.6448,8589.0
2016-09-06 10:30:00,43.52,43.64,43.52,43.63,10150.0,33.6448,33.7376,33.6448,33.7298,10150.0
2016-09-06 10:35:00,43.65,43.65,43.6,43.62,8253.0,33.7453,33.7453,33.7066,33.7221,8253.0
2016-09-06 10:40:00,43.62,43.62,43.56,43.58,13250.0,33.7221,33.7221,33.6757,33.6912,13250.0
2016-09-06 10:45:00,43.58,43.59,43.55,43.55,7108.0,33.6912,33.6989,33.668,33.668,7108.0
2016-09-06 10:50:00,43.56,43.61,43.56,43.61,5722.0,33.6757,33.7144,33.6757,33.7144,5722.0
2016-09-06 10:55:00,43.61,43.61,43.57,43.61,6617.0,33.7144,33.7144,33.6834,33.7144,6617.0
2016-09-06 11:00:00,43.61,43.63,43.6,43.6,15919.0,33.7144,33.7298,33.7066,33.7066,15919.0
2016-09-06 11:05:00,43.6,43.63,43.58,43.6,26119.0,33.7066,33.7298,33.6912,33.7066,26119.0
2016-09-06 11:10:00,43.6,43.71,43.6,43.71,10953.0,33.7066,33.7917,33.7066,33.7917,10953.0
2016-09-06 11:15:00,43.71,43.76,43.71,43.75,14267.0,33.7917,33.8303,33.7917,33.8226,14267.0
2016-09-06 11:20:00,43.75,43.75,43.69,43.72,11308.0,33.8226,33.8226,33.7762,33.7994,11308.0
2016-09-06 11:25:00,43.73,43.91,43.73,43.88,70946.0,33.8071,33.9463,33.8071,33.9231,70946.0
2016-09-06 11:30:00,43.87,43.89,43.83,43.88,34576.0,33.9154,33.9308,33.8844,33.9231,34576.0
2016-09-06 11:35:00,43.88,43.92,43.84,43.84,22763.0,33.9231,33.954,33.8922,33.8922,22763.0
2016-09-06 11:40:00,43.84,43.87,43.82,43.84,26863.0,33.8922,33.9154,33.8767,33.8922,26863.0
2016-09-06 11:45:00,43.83,43.92,43.83,43.88,8489.0,33.8844,33.954,33.8844,33.9231,8489.0
2016-09-06 11:50:00,43.88,43.92,43.87,43.91,9268.0,33.9231,33.954,33.9154,33.9463,9268.0
2016-09-06 11:55:00,43.91,43.92,43.91,43.91,8555.0,33.9463,33.954,33.9463,33.9463,8555.0
2016-09-06 12:00:00,43.92,43.95,43.91,43.95,24676.0,33.954,33.9772,33.9463,33.9772,24676.0
2016-09-06 12:05:00,43.94,43.95,43.9,43.93,6628.0,33.9695,33.9772,33.9386,33.9617,6628.0
2016-09-06 12:10:00,43.93,43.93,43.87,43.89,8661.0,33.9617,33.9617,33.9154,33.9308,8661.0
2016-09-06 12:15:00,43.9,43.91,43.88,43.91,15060.0,33.9386,33.9463,33.9231,33.9463,15060.0
2016-09-06 12:20:00,43.91,43.92,43.88,43.9,6192.0,33.9463,33.954,33.9231,33.9386,6192.0
2016-09-06 12:25:00,43.91,43.92,43.88,43.88,3034.0,33.9463,33.954,33.9231,33.9231,3034.0
2016-09-06 12:30:00,43.88,43.94,43.86,43.92,11365.0,33.9231,33.9695,33.9076,33.954,11365.0
2016-09-06 12:35:00,43.92,43.93,43.88,43.91,5578.0,33.954,33.9617,33.9231,33.9463,5578.0
2016-09-06 12:40:00,43.9,43.94,43.9,43.94,6518.0,33.9386,33.9695,33.9386,33.9695,6518.0
2016-09-06 12:45:00,43.94,43.97,43.93,43.93,3502.0,33.9695,33.9927,33.9617,33.9617,3502.0
2016-09-06 12:50:00,43.92,43.98,43.92,43.97,15982.0,33.954,34.0004,33.954,33.9927,15982.0
2016-09-06 12:55:00,43.97,43.98,43.92,43.92,7403.0,33.9927,34.0004,33.954,33.954,7403.0
2016-09-06 13:00:00,43.92,43.93,43.9,43.92,11071.0,33.954,33.9617,33.9386,33.954,11071.0
2016-09-06 13:05:00,43.91,43.92,43.9,43.9,3755.0,33.9463,33.954,33.9386,33.9386,3755.0
2016-09-06 13:10:00,43.9,43.93,43.9,43.91,12405.0,33.9386,33.9617,33.9386,33.9463,12405.0
2016-09-06 13:15:00,43.91,43.93,43.9,43.91,7762.0,33.9463,33.9617,33.9386,33.9463,7762.0
2016-09-06 13:20:00,43.92,43.95,43.92,43.95,21676.0,33.954,33.9772,33.954,33.9772,21676.0
2016-09-06 13:25:00,43.96,43.97,43.95,43.95,4987.0,33.9849,33.9927,33.9772,33.9772,4987.0
2016-09-06 13:30:00,43.96,43.96,43.93,43.95,7114.0,33.9849,33.9849,33.9617,33.9772,7114.0
2016-09-06 13:35:00,43.94,43.94,43.93,43.94,5254.0,33.9695,33.9695,33.9617,33.9695,5254.0
2016-09-06 13:40:00,43.94,43.99,43.94,43.98,10351.0,33.9695,34.0081,33.9695,34.0004,10351.0
2016-09-06 13:45:00,43.99,44.0,43.98,43.99,7456.0,34.0081,34.0159,34.0004,34.0081,7456.0
2016-09-06 13:50:00,43.99,43.99,43.97,43.99,6112.0,34.0081,34.0081,33.9927,34.0081,6112.0
2016-09-06 13:55:00,43.98,43.99,43.97,43.97,18499.0,34.0004,34.0081,33.9927,33.9927,18499.0
2016-09-06 14:00:00,43.97,43.98,43.96,43.98,8305.0,33.9927,34.0004,33.9849,34.0004,8305.0
2016-09-06 14:05:00,43.97,43.99,43.96,43.99,11164.0,33.9927,34.0081,33.9849,34.0081,11164.0
2016-09-06 14:10:00,44.0,44.0,43.99,43.99,2841.0,34.0159,34.0159,34.0081,34.0081,2841.0
2016-09-06 14:15:00,43.99,43.99,43.96,43.98,14622.0,34.0081,34.0081,33.9849,34.0004,14622.0
2016-09-06 14:20:00,43.98,44.0,43.96,43.96,8952.0,34.0004,34.0159,33.9849,33.9849,8952.0
2016-09-06 14:25:00,43.96,43.98,43.96,43.97,12357.0,33.9849,34.0004,33.9849,33.9927,12357.0
2016-09-06 14:30:00,43.97,43.98,43.97,43.98,8201.0,33.9927,34.0004,33.9927,34.0004,8201.0
2016-09-06 14:35:00,43.98,43.98,43.94,43.94,21813.0,34.0004,34.0004,33.9695,33.9695,21813.0
2016-09-06 14:40:00,43.94,43.95,43.91,43.91,23482.0,33.9695,33.9772,33.9463,33.9463,23482.0
2016-09-06 14:45:00,43.9,43.92,43.89,43.9,14967.0,33.9386,33.954,33.9308,33.9386,14967.0
2016-09-06 14:50:00,43.9,43.9,43.87,43.89,11876.0,33.9386,33.9386,33.9154,33.9308,11876.0
2016-09-06 14:55:00,43.88,43.88,43.84,43.86,12892.0,33.9231,33.9231,33.8922,33.9076,12892.0
2016-09-06 15:00:00,43.86,43.88,43.86,43.86,10390.0,33.9076,33.9231,33.9076,33.9076,10390.0
2016-09-06 15:05:00,43.87,43.87,43.86,43.87,5352.0,33.9154,33.9154,33.9076,33.9154,5352.0
2016-09-06 15:10:00,43.86,43.87,43.81,43.82,18447.0,33.9076,33.9154,33.869,33.8767,18447.0
2016-09-06 15:15:00,43.83,43.84,43.82,43.84,4792.0,33.8844,33.8922,33.8767,33.8922,4792.0
2016-09-06 15:20:00,43.84,43.89,43.83,43.88,11764.0,33.8922,33.9308,33.8844,33.9231,11764.0
2016-09-06 15:25:00,43.88,43.89,43.87,43.89,6773.0,33.9231,33.9308,33.9154,33.9308,6773.0
2016-09-06 15:30:00,43.89,43.89,43.87,43.87,11672.0,33.9308,33.9308,33.9154,33.9154,11672.0
2016-09-06 15:35:00,43.87,43.9,43.87,43.88,21483.0,33.9154,33.9386,33.9154,33.9231,21483.0
2016-09-06 15:40:00,43.88,43.9,43.87,43.9,9733.0,33.9231,33.9386,33.9154,33.9386,9733.0
2016-09-06 15:45:00,43.9,43.9,43.87,43.87,35766.0,33.9386,33.9386,33.9154,33.9154,35766.0
2016-09-06 15:50:00,43.88,43.91,43.87,43.89,36534.0,33.9231,33.9463,33.9154,33.9308,36534.0
2016-09-06 15:55:00,43.89,43.94,43.88,43.94,80173.0,33.9308,33.9695,33.9231,33.9695,80173.0
2016-09-07 09:30:00,43.76,43.94,43.72,43.88,38085.0,33.8303,33.9695,33.7994,33.9231,38085.0
2016-09-07 09:35:00,43.87,43.89,43.76,43.85,11799.0,33.9154,33.9308,33.8303,33.8999,11799.0
2016-09-07 09:40:00,43.86,43.86,43.8,43.82,14598.0,33.9076,33.9076,33.8612,33.8767,14598.0
2016-09-07 09:45:00,43.82,43.85,43.7,43.77,35069.0,33.8767,33.8999,33.7839,33.8381,35069.0
2016-09-07 09:50:00,43.76,43.83,43.75,43.8,18917.0,33.8303,33.8844,33.8226,33.8612,18917.0
2016-09-07 09:55:00,43.82,43.87,43.82,43.87,9497.0,33.8767,33.9154,33.8767,33.9154,9497.0
2016-09-07 10:00:00,43.88,43.9,43.75,43.77,22064.0,33.9231,33.9386,33.8226,33.8381,22064.0
2016-09-07 10:05:00,43.77,43.78,43.7,43.73,30526.0,33.8381,33.8458,33.7839,33.8071,30526.0
2016-09-07 10:10:00,43.75,43.75,43.7,43.72,10871.0,33.8226,33.8226,33.7839,33.7994,10871.0
2016-09-07 10:15:00,43.71,43.74,43.68,43.68,44135.0,33.7917,33.8149,33.7685,33.7685,44135.0
2016-09-07 10:20:00,43.68,43.73,43.66,43.69,44531.0,33.7685,33.8071,33.753,33.7762,44531.0
2016-09-07 10:25:00,43.7,43.76,43.7,43.75,59660.0,33.7839,33.8303,33.7839,33.8226,59660.0
2016-09-07 10:30:00,43.75,43.86,43.75,43.86,22483.0,33.8226,33.9076,33.8226,33.9076,22483.0
2016-09-07 10:35:00,43.86,43.91,43.86,43.86,9601.0,33.9076,33.9463,33.9076,33.9076,9601.0
2016-09-07 10:40:00,43.86,43.87,43.81,43.83,17816.0,33.9076,33.9154,33.869,33.8844,17816.0
2016-09-07 10:45:00,43.83,43.83,43.75,43.75,16245.0,33.8844,33.8844,33.8226,33.8226,16245.0
2016-09-07 10:50:00,43.75,43.85,43.75,43.84,66680.0,33.8226,33.8999,33.8226,33.8922,66680.0
2016-09-07 10:55:00,43.84,43.88,43.82,43.87,11190.0,33.8922,33.9231,33.8767,33.9154,11190.0
2016-09-07 11:00:00,43.86,43.93,43.85,43.9,13440.0,33.9076,33.9617,33.8999,33.9386,13440.0
2016-09-07 11:05:00,43.9,43.92,43.89,43.9,16708.0,33.9386,33.954,33.9308,33.9386,16708.0
2016-09-07 11:10:00,43.9,43.91,43.87,43.89,12132.0,33.9386,33.9463,33.9154,33.9308,12132.0
2016-09-07 11:15:00,43.89,43.89,43.88,43.89,10590.0,33.9308,33.9308,33.9231,33.9308,10590.0
2016-09-07 11:20:00,43.89,43.9,43.85,43.87,9577.0,33.9308,33.9386,33.8999,33.9154,9577.0
2016-09-07 11:25:00,43.87,43.89,43.86,43.89,8010.0,33.9154,33.9308,33.9076,33.9308,8010.0
2016-09-07 11:30:00,43.89,43.94,43.88,43.93,30664.0,33.9308,33.9695,33.9231,33.9617,30664.0
2016-09-07 11:35:00,43.93,43.93,43.87,43.89,19845.0,33.9617,33.9617,33.9154,33.9308,19845.0
2016-09-07 11:40:00,43.89,43.9,43.88,43.89,32115.0,33.9308,33.9386,33.9231,33.9308,32115.0
2016-09-07 11:45:00,43.9,43.93,43.88,43.91,37831.0,33.9386,33.9617,33.9231,33.9463,37831.0
2016-09-07 11:50:00,43.9,43.93,43.89,43.9,11866.0,33.9386,33.9617,33.9308,33.9386,11866.0
2016-09-07 11:55:00,43.9,43.92,43.89,43.9,14106.0,33.9386,33.954,33.9308,33.9386,14106.0
2016-09-07 12:00:00,43.9,43.92,43.89,43.89,11043.0,33.9386,33.954,33.9308,33.9308,11043.0
2016-09-07 12:05:00,43.9,43.93,43.89,43.9,15645.0,33.9386,33.9617,33.9308,33.9386,15645.0
2016-09-07 12:10:00,43.91,43.92,43.89,43.9,15225.0,33.9463,33.954,33.9308,33.9386,15225.0
2016-09-07 12:15:00,43.9,43.91,43.89,43.89,27061.0,33.9386,33.9463,33.9308,33.9308,27061.0
2016-09-07 12:20:00,43.89,43.92,43.89,43.89,12042.0,33.9308,33.954,33.9308,33.9308,12042.0
2016-09-07 12:25:00,43.88,43.89,43.85,43.89,10868.0,33.9231,33.9308,33.8999,33.9308,10868.0
2016-09-07 12:30:00,43.88,43.88,43.85,43.85,6763.0,33.9231,33.9231,33.8999,33.8999,6763.0
2016-09-07 12:35:00,43.86,43.87,43.83,43.86,10471.0,33.9076,33.9154,33.8844,33.9076,10471.0
2016-09-07 12:40:00,43.85,43.88,43.85,43.88,18866.0,33.8999,33.9231,33.8999,33.9231,18866.0
2016-09-07 12:45:00,43.89,43.89,43.87,43.87,7213.0,33.9308,33.9308,33.9154,33.9154,7213.0
2016-09-07 12:50:00,43.87,43.89,43.87,43.89,8932.0,33.9154,33.9308,33.9154,33.9308,8932.0
2016-09-07 12:55:00,43.89,43.9,43.86,43.86,9963.0,33.9308,33.9386,33.9076,33.9076,9963.0
2016-09-07 13:00:00,43.87,43.96,43.87,43.96,13173.0,33.9154,33.9849,33.9154,33.9849,13173.0
2016-09-07 13:05:00,43.96,43.96,43.92,43.92,16387.0,33.9849,33.9849,33.954,33.954,16387.0
2016-09-07 13:10:00,43.93,43.98,43.93,43.98,13855.0,33.9617,34.0004,33.9617,34.0004,13855.0
2016-09-07 13:15:00,43.98,44.0,43.95,43.99,40521.0,34.0004,34.0159,33.9772,34.0081,40521.0
2016-09-07 13:20:00,43.99,44.0,43.97,43.97,9516.0,34.0081,34.0159,33.9927,33.9927,9516.0
2016-09-07 13:25:00,43.97,44.0,43.96,43.99,9019.0,33.9927,34.0159,33.9849,34.0081,9019.0
2016-09-07 13:30:00,44.0,44.0,43.97,43.98,12112.0,34.0159,34.0159,33.9927,34.0004,12112.0
2016-09-07 13:35:00,43.97,43.98,43.95,43.97,10236.0,33.9927,34.0004,33.9772,33.9927,10236.0
2016-09-07 13:40:00,43.97,43.98,43.94,43.97,10666.0,33.9927,34.0004,33.9695,33.9927,10666.0
2016-09-07 13:45:00,43.98,43.99,43.96,43.96,12474.0,34.0004,34.0081,33.9849,33.9849,12474.0
2016-09-07 13:50:00,43.97,43.97,43.93,43.94,9409.0,33.9927,33.9927,33.9617,33.9695,9409.0
2016-09-07 13:55:00,43.93,43.96,43.92,43.92,15933.0,33.9617,33.9849,33.954,33.954,15933.0
2016-09-07 14:00:00,43.92,44.0,43.91,43.98,33190.0,33.954,34.0159,33.9463,34.0004,33190.0
2016-09-07 14:05:00,43.99,43.99,43.97,43.97,8622.0,34.0081,34.0081,33.9927,33.9927,8622.0
2016-09-07 14:10:00,43.97,44.03,43.97,44.02,15043.0,33.9927,34.0391,33.9927,34.0313,15043.0
2016-09-07 14:15:00,44.01,44.02,43.96,43.99,10995.0,34.0236,34.0313,33.9849,34.0081,10995.0
2016-09-07 14:20:00,43.99,44.0,43.96,43.99,21168.0,34.0081,34.0159,33.9849,34.0081,21168.0
2016-09-07 14:25:00,44.0,44.0,43.96,43.96,8799.0,34.0159,34.0159,33.9849,33.9849,8799.0
2016-09-07 14:30:00,43.96,43.98,43.95,43.95,18095.0,33.9849,34.0004,33.9772,33.9772,18095.0
2016-09-07 14:35:00,43.95,43.95,43.92,43.93,18899.0,33.9772,33.9772,33.954,33.9617,18899.0
2016-09-07 14:40:00,43.93,43.96,43.92,43.96,21541.0,33.9617,33.9849,33.954,33.9849,21541.0
2016-09-07 14:45:00,43.96,43.98,43.95,43.96,22669.0,33.9849,34.0004,33.9772,33.9849,22669.0
2016-09-07 14:50:00,43.97,43.97,43.96,43.97,7048.0,33.9927,33.9927,33.9849,33.9927,7048.0
2016-09-07 14:55:00,43.97,43.97,43.93,43.93,38099.0,33.9927,33.9927,33.9617,33.9617,38099.0
2016-09-07 15:00:00,43.94,44.0,43.93,43.97,22623.0,33.9695,34.0159,33.9617,33.9927,22623.0
2016-09-07 15:05:00,43.97,44.0,43.96,43.97,19184.0,33.9927,34.0159,33.9849,33.9927,19184.0
2016-09-07 15:10:00,43.96,43.98,43.95,43.98,15149.0,33.9849,34.0004,33.9772,34.0004,15149.0
2016-09-07 15:15:00,43.98,43.99,43.96,43.97,14001.0,34.0004,34.0081,33.9849,33.9927,14001.0
2016-09-07 15:20:00,43.97,43.99,43.97,43.97,22292.0,33.9927,34.0081,33.9927,33.9927,22292.0
2016-09-07 15:25:00,43.97,43.97,43.96,43.96,11560.0,33.9927,33.9927,33.9849,33.9849,11560.0
2016-09-07 15:30:00,43.97,44.0,43.96,43.99,25238.0,33.9927,34.0159,33.9849,34.0081,25238.0
2016-09-07 15:35:00,43.98,44.01,43.97,43.98,31715.0,34.0004,34.0236,33.9927,34.0004,31715.0
2016-09-07 15:40:00,43.97,44.01,43.97,43.99,27543.0,33.9927,34.0236,33.9927,34.0081,27543.0
2016-09-07 15:45:00,44.0,44.01,43.98,44.01,48567.0,34.0159,34.0236,34.0004,34.0236,48567.0
2016-09-07 15:50:00,44.0,44.01,43.98,43.99,38472.0,34.0159,34.0236,34.0004,34.0081,38472.0
2016-09-07 15:55:00,43.99,44.04,43.99,44.04,118911.0,34.0081,34.0468,34.0081,34.0468,118911.0
2016-09-08 09:30:00,43.87,43.89,43.59,43.66,79097.0,33.9154,33.9308,33.6989,33.753,79097.0
2016-09-08 09:35:00,43.64,43.64,43.4,43.5,51853.0,33.7376,33.7376,33.552,33.6293,51853.0
2016-09-08 09:40:00,43.49,43.56,43.42,43.56,26616.0,33.6216,33.6757,33.5675,33.6757,26616.0
2016-09-08 09:45:00,43.55,43.64,43.5,43.59,20275.0,33.668,33.7376,33.6293,33.6989,20275.0
2016-09-08 09:50:00,43.57,43.6,43.48,43.59,47482.0,33.6834,33.7066,33.6139,33.6989,47482.0
2016-09-08 09:55:00,43.59,43.7,43.58,43.64,27068.0,33.6989,33.7839,33.6912,33.7376,27068.0
2016-09-08 10:00:00,43.67,43.79,43.62,43.77,48913.0,33.7607,33.8535,33.7221,33.8381,48913.0
2016-09-08 10:05:00,43.76,43.77,43.71,43.76,20307.0,33.8303,33.8381,33.7917,33.8303,20307.0
2016-09-08 10:10:00,43.76,43.77,43.53,43.55,31834.0,33.8303,33.8381,33.6525,33.668,31834.0
2016-09-08 10:15:00,43.55,43.57,43.51,43.56,15161.0,33.668,33.6834,33.6371,33.6757,15161.0
2016-09-08 10:20:00,43.57,43.61,43.55,43.58,19082.0,33.6834,33.7144,33.668,33.6912,19082.0
2016-09-08 10:25:00,43.57,43.61,43.52,43.53,31405.0,33.6834,33.7144,33.6448,33.6525,31405.0
2016-09-08 10:30:00,43.54,43.56,43.48,43.51,32775.0,33.6602,33.6757,33.6139,33.6371,32775.0
2016-09-08 10:35:00,43.52,43.61,43.5,43.56,18625.0,33.6448,33.7144,33.6293,33.6757,18625.0
2016-09-08 10:40:00,43.55,43.58,43.54,43.58,13514.0,33.668,33.6912,33.6602,33.6912,13514.0
2016-09-08 10:45:00,43.59,43.59,43.55,43.55,13723.0,33.6989,33.6989,33.668,33.668,13723.0
2016-09-08 10:50:00,43.55,43.62,43.51,43.59,13918.0,33.668,33.7221,33.6371,33.6989,13918.0
2016-09-08 10:55:00,43.59,43.62,43.58,43.62,6291.0,33.6989,33.7221,33.6912,33.7221,6291.0
2016-09-08 11:00:00,43.63,43.71,43.62,43.63,31791.0,33.7298,33.7917,33.7221,33.7298,31791.0
2016-09-08 11:05:00,43.64,43.65,43.6,43.62,105278.0,33.7376,33.7453,33.7066,33.7221,105278.0
2016-09-08 11:10:00,43.63,43.65,43.58,43.58,19394.0,33.7298,33.7453,33.6912,33.6912,19394.0
2016-09-08 11:15:00,43.58,43.63,43.58,43.59,11778.0,33.6912,33.7298,33.6912,33.6989,11778.0
2016-09-08 11:20:00,43.6,43.63,43.59,43.61,12031.0,33.7066,33.7298,33.6989,33.7144,12031.0
2016-09-08 11:25:00,43.61,43.63,43.55,43.56,30195.0,33.7144,33.7298,33.668,33.6757,30195.0
2016-09-08 11:30:00,43.58,43.6,43.52,43.59,17638.0,33.6912,33.7066,33.6448,33.6989,17638.0
2016-09-08 11:35:00,43.59,43.6,43.52,43.54,10988.0,33.6989,33.7066,33.6448,33.6602,10988.0
2016-09-08 11:40:00,43.54,43.54,43.51,43.51,16479.0,33.6602,33.6602,33.6371,33.6371,16479.0
2016-09-08 11:45:00,43.51,43.58,43.51,43.58,18454.0,33.6371,33.6912,33.6371,33.6912,18454.0
2016-09-08 11:50:00,43.58,43.63,43.54,43.54,15681.0,33.6912,33.7298,33.6602,33.6602,15681.0
2016-09-08 11:55:00,43.54,43.57,43.52,43.57,21621.0,33.6602,33.6834,33.6448,33.6834,21621.0
2016-09-08 12:00:00,43.57,43.62,43.57,43.58,15634.0,33.6834,33.7221,33.6834,33.6912,15634.0
2016-09-08 12:05:00,43.58,43.61,43.52,43.52,17083.0,33.6912,33.7144,33.6448,33.6448,17083.0
2016-09-08 12:10:00,43.52,43.53,43.5,43.53,20656.0,33.6448,33.6525,33.6293,33.6525,20656.0
2016-09-08 12:15:00,43.53,43.55,43.51,43.54,9910.0,33.6525,33.668,33.6371,33.6602,9910.0
2016-09-08 12:20:00,43.53,43.53,43.44,43.45,89521.0,33.6525,33.6525,33.5829,33.5907,89521.0
2016-09-08 12:25:00,43.45,43.46,43.37,43.37,19047.0,33.5907,33.5984,33.5288,33.5288,19047.0
2016-09-08 12:30:00,43.38,43.4,43.36,43.38,21951.0,33.5366,33.552,33.5211,33.5366,21951.0
2016-09-08 12:35:00,43.38,43.42,43.36,43.41,14464.0,33.5366,33.5675,33.5211,33.5597,14464.0
2016-09-08 12:40:00,43.41,43.44,43.34,43.34,19033.0,33.5597,33.5829,33.5056,33.5056,19033.0
2016-09-08 12:45:00,43.35,43.35,43.31,43.32,41823.0,33.5134,33.5134,33.4824,33.4902,41823.0
2016-09-08 12:50:00,43.32,43.32,43.26,43.32,29040.0,33.4902,33.4902,33.4438,33.4902,29040.0
2016-09-08 12:55:00,43.32,43.36,43.3,43.32,14222.0,33.4902,33.5211,33.4747,33.4902,14222.0
2016-09-08 13:00:00,43.32,43.37,43.31,43.31,10572.0,33.4902,33.5288,33.4824,33.4824,10572.0
2016-09-08 13:05:00,43.31,43.32,43.28,43.29,17325.0,33.4824,33.4902,33.4592,33.467,17325.0
2016-09-08 13:10:00,43.29,43.34,43.28,43.34,27767.0,33.467,33.5056,33.4592,33.5056,27767.0
2016-09-08 13:15:00,43.34,43.35,43.29,43.31,26512.0,33.5056,33.5134,33.467,33.4824,26512.0
2016-09-08 13:20:00,43.32,43.33,43.29,43.3,15984.0,33.4902,33.4979,33.467,33.4747,15984.0
2016-09-08 13:25:00,43.31,43.31,43.28,43.3,11557.0,33.4824,33.4824,33.4592,33.4747,11557.0
2016-09-08 13:30:00,43.3,43.3,43.26,43.29,13313.0,33.4747,33.4747,33.4438,33.467,13313.0
2016-09-08 13:35:00,43.28,43.28,43.22,43.23,47414.0,33.4592,33.4592,33.4129,33.4206,47414.0
2016-09-08 13:40:00,43.22,43.25,43.21,43.24,12463.0,33.4129,33.436,33.4051,33.4283,12463.0
2016-09-08 13:45:00,43.23,43.24,43.19,43.19,11818.0,33.4206,33.4283,33.3897,33.3897,11818.0
2016-09-08 13:50:00,43.19,43.2,43.17,43.19,23047.0,33.3897,33.3974,33.3742,33.3897,23047.0
2016-09-08 13:55:00,43.19,43.25,43.18,43.24,43283.0,33.3897,33.436,33.3819,33.4283,43283.0
2016-09-08 14:00:00,43.24,43.25,43.2,43.23,41918.0,33.4283,33.436,33.3974,33.4206,41918.0
2016-09-08 14:05:00,43.23,43.27,43.22,43.24,24220.0,33.4206,33.4515,33.4129,33.4283,24220.0
2016-09-08 14:10:00,43.24,43.3,43.24,43.3,23914.0,33.4283,33.4747,33.4283,33.4747,23914.0
2016-09-08 14:15:00,43.29,43.29,43.25,43.27,16773.0,33.467,33.467,33.436,33.4515,16773.0
2016-09-08 14:20:00,43.26,43.3,43.26,43.3,20048.0,33.4438,33.4747,33.4438,33.4747,20048.0
2016-09-08 14:25:00,43.29,43.33,43.28,43.29,33563.0,33.467,33.4979,33.4592,33.467,33563.0
2016-09-08 14:30:00,43.28,43.33,43.28,43.33,33817.0,33.4592,33.4979,33.4592,33.4979,33817.0
2016-09-08 14:35:00,43.33,43.36,43.31,43.33,41891.0,33.4979,33.5211,33.4824,33.4979,41891.0
2016-09-08 14:40:00,43.33,43.36,43.31,43.36,64472.0,33.4979,33.5211,33.4824,33.5211,64472.0
2016-09-08 14:45:00,43.35,43.37,43.33,43.37,33586.0,33.5134,33.5288,33.4979,33.5288,33586.0
2016-09-08 14:50:00,43.37,43.39,43.32,43.33,45075.0,33.5288,33.5443,33.4902,33.4979,45075.0
2016-09-08 14:55:00,43.32,43.33,43.27,43.3,39886.0,33.4902,33.4979,33.4515,33.4747,39886.0
2016-09-08 15:00:00,43.3,43.31,43.24,43.25,27982.0,33.4747,33.4824,33.4283,33.436,27982.0
2016-09-08 15:05:00,43.26,43.3,43.25,43.27,29901.0,33.4438,33.4747,33.436,33.4515,29901.0
2016-09-08 15:10:00,43.26,43.3,43.26,43.3,11819.0,33.4438,33.4747,33.4438,33.4747,11819.0
2016-09-08 15:15:00,43.29,43.32,43.29,43.3,34356.0,33.467,33.4902,33.467,33.4747,34356.0
2016-09-08 15:20:00,43.29,43.35,43.29,43.34,13671.0,33.467,33.5134,33.467,33.5056,13671.0
2016-09-08 15:25:00,43.34,43.34,43.26,43.26,19616.0,33.5056,33.5056,33.4438,33.4438,19616.0
2016-09-08 15:30:00,43.27,43.27,43.25,43.26,24545.0,33.4515,33.4515,33.436,33.4438,24545.0
2016-09-08 15:35:00,43.26,43.28,43.23,43.23,33368.0,33.4438,33.4592,33.4206,33.4206,33368.0
2016-09-08 15:40:00,43.23,43.29,43.23,43.27,35975.0,33.4206,33.467,33.4206,33.4515,35975.0
2016-09-08 15:45:00,43.28,43.3,43.23,43.26,45135.0,33.4592,33.4747,33.4206,33.4438,45135.0
2016-09-08 15:50:00,43.26,43.27,43.22,43.22,39696.0,33.4438,33.4515,33.4129,33.4129,39696.0
2016-09-08 15:55:00,43.22,43.28,43.22,43.23,172344.0,33.4129,33.4592,33.4129,33.4206,172344.0
2016-09-09 09:30:00,42.82,42.88,42.57,42.77,63316.0,33.1036,33.15,32.9103,33.065,63316.0
2016-09-09 09:35:00,42.75,42.87,42.67,42.79,25983.0,33.0495,33.1423,32.9877,33.0804,25983.0
2016-09-09 09:40:00,42.79,42.85,42.76,42.84,27885.0,33.0804,33.1268,33.0572,33.1191,27885.0
2016-09-09 09:45:00,42.81,42.91,42.81,42.82,34035.0,33.0959,33.1732,33.0959,33.1036,34035.0
2016-09-09 09:50:00,42.82,42.82,42.72,42.73,41321.0,33.1036,33.1036,33.0263,33.034,41321.0
2016-09-09 09:55:00,42.73,42.89,42.66,42.89,39016.0,33.034,33.1577,32.9799,33.1577,39016.0
2016-09-09 10:00:00,42.89,42.89,42.8,42.85,29674.0,33.1577,33.1577,33.0882,33.1268,29674.0
2016-09-09 10:05:00,42.86,42.86,42.77,42.8,19415.0,33.1345,33.1345,33.065,33.0882,19415.0
2016-09-09 10:10:00,42.78,42.8,42.73,42.8,19697.0,33.0727,33.0882,33.034,33.0882,19697.0
2016-09-09 10:15:00,42.79,42.85,42.77,42.77,22552.0,33.0804,33.1268,33.065,33.065,22552.0
2016-09-09 10:20:00,42.77,42.77,42.71,42.73,21142.0,33.065,33.065,33.0186,33.034,21142.0
2016-09-09 10:25:00,42.72,42.75,42.69,42.7,21316.0,33.0263,33.0495,33.0031,33.0109,21316.0
2016-09-09 10:30:00,42.69,42.75,42.67,42.72,20902.0,33.0031,33.0495,32.9877,33.0263,20902.0
2016-09-09 10:35:00,42.72,42.72,42.59,42.59,25391.0,33.0263,33.0263,32.9258,32.9258,25391.0
2016-09-09 10:40:00,42.6,42.65,42.6,42.65,21515.0,32.9335,32.9722,32.9335,32.9722,21515.0
2016-09-09 10:45:00,42.65,42.65,42.57,42.59,17705.0,32.9722,32.9722,32.9103,32.9258,17705.0
2016-09-09 10:50:00,42.58,42.63,42.57,42.62,20859.0,32.9181,32.9567,32.9103,32.949,20859.0
2016-09-09 10:55:00,42.62,42.71,42.59,42.7,18475.0,32.949,33.0186,32.9258,33.0109,18475.0
2016-09-09 11:00:00,42.7,42.7,42.64,42.66,13694.0,33.0109,33.0109,32.9645,32.9799,13694.0
2016-09-09 11:05:00,42.67,42.73,42.62,42.73,23075.0,32.9877,33.034,32.949,33.034,23075.0
2016-09-09 11:10:00,42.72,42.73,42.65,42.69,19180.0,33.0263,33.034,32.9722,33.0031,19180.0
2016-09-09 11:15:00,42.68,42.78,42.66,42.77,36147.0,32.9954,33.0727,32.9799,33.065,36147.0
2016-09-09 11:20:00,42.76,42.86,42.73,42.84,31195.0,33.0572,33.1345,33.034,33.1191,31195.0
2016-09-09 11:25:00,42.84,42.94,42.84,42.94,23757.0,33.1191,33.1964,33.1191,33.1964,23757.0
2016-09-09 11:30:00,42.94,42.95,42.89,42.89,13973.0,33.1964,33.2041,33.1577,33.1577,13973.0
2016-09-09 11:35:00,42.89,42.93,42.87,42.9,21091.0,33.1577,33.1887,33.1423,33.1655,21091.0
2016-09-09 11:40:00,42.9,42.93,42.86,42.86,18913.0,33.1655,33.1887,33.1345,33.1345,18913.0
2016-09-09 11:45:00,42.86,42.88,42.82,42.87,62391.0,33.1345,33.15,33.1036,33.1423,62391.0
2016-09-09 11:50:00,42.87,42.87,42.77,42.77,19593.0,33.1423,33.1423,33.065,33.065,19593.0
2016-09-09 11:55:00,42.77,42.77,42.72,42.74,15266.0,33.065,33.065,33.0263,33.0418,15266.0
2016-09-09 12:00:00,42.74,42.83,42.74,42.81,19909.0,33.0418,33.1114,33.0418,33.0959,19909.0
2016-09-09 12:05:00,42.8,42.8,42.74,42.77,20841.0,33.0882,33.0882,33.0418,33.065,20841.0
2016-09-09 12:10:00,42.77,42.77,42.74,42.75,29234.0,33.065,33.065,33.0418,33.0495,29234.0
2016-09-09 12:15:00,42.75,42.75,42.69,42.71,15385.0,33.0495,33.0495,33.0031,33.0186,15385.0
2016-09-09 12:20:00,42.71,42.78,42.7,42.76,28475.0,33.0186,33.0727,33.0109,33.0572,28475.0
2016-09-09 12:25:00,42.76,42.78,42.73,42.73,16288.0,33.0572,33.0727,33.034,33.034,16288.0
2016-09-09 12:30:00,42.73,42.76,42.71,42.73,24241.0,33.034,33.0572,33.0186,33.034,24241.0
2016-09-09 12:35:00,42.74,42.74,42.69,42.7,11420.0,33.0418,33.0418,33.0031,33.0109,11420.0
2016-09-09 12:40:00,42.7,42.71,42.68,42.71,23279.0,33.0109,33.0186,32.9954,33.0186,23279.0
2016-09-09 12:45:00,42.7,42.72,42.69,42.69,12357.0,33.0109,33.0263,33.0031,33.0031,12357.0
2016-09-09 12:50:00,42.69,42.7,42.68,42.69,8690.0,33.0031,33.0109,32.9954,33.0031,8690.0
2016-09-09 12:55:00,42.69,42.7,42.63,42.67,21731.0,33.0031,33.0109,32.9567,32.9877,21731.0
2016-09-09 13:00:00,42.67,42.67,42.6,42.6,13031.0,32.9877,32.9877,32.9335,32.9335,13031.0
2016-09-09 13:05:00,42.6,42.61,42.55,42.58,32399.0,32.9335,32.9413,32.8949,32.9181,32399.0
2016-09-09 13:10:00,42.58,42.58,42.51,42.52,11732.0,32.9181,32.9181,32.864,32.8717,11732.0
2016-09-09 13:15:00,42.53,42.53,42.49,42.51,18338.0,32.8794,32.8794,32.8485,32.864,18338.0
2016-09-09 13:20:00,42.51,42.51,42.48,42.51,10704.0,32.864,32.864,32.8408,32.864,10704.0
2016-09-09 13:25:00,42.51,42.56,42.5,42.53,9318.0,32.864,32.9026,32.8562,32.8794,9318.0
2016-09-09 13:30:00,42.52,42.53,42.5,42.5,6526.0,32.8717,32.8794,32.8562,32.8562,6526.0
2016-09-09 13:35:00,42.48,42.51,42.47,42.47,19758.0,32.8408,32.864,32.833,32.833,19758.0
2016-09-09 13:40:00,42.47,42.47,42.41,42.41,15607.0,32.833,32.833,32.7867,32.7867,15607.0
2016-09-09 13:45:00,42.42,42.44,42.39,42.42,13388.0,32.7944,32.8098,32.7712,32.7944,13388.0
2016-09-09 13:50:00,42.41,42.42,42.36,42.37,15145.0,32.7867,32.7944,32.748,32.7557,15145.0
2016-09-09 13:55:00,42.38,42.45,42.37,42.43,19800.0,32.7635,32.8176,32.7557,32.8021,19800.0
2016-09-09 14:00:00,42.43,42.43,42.3,42.34,24195.0,32.8021,32.8021,32.7016,32.7325,24195.0
2016-09-09 14:05:00,42.34,42.37,42.25,42.26,40572.0,32.7325,32.7557,32.663,32.6707,40572.0
2016-09-09 14:10:00,42.25,42.27,42.22,42.23,24732.0,32.663,32.6784,32.6398,32.6475,24732.0
2016-09-09 14:15:00,42.24,42.28,42.24,42.27,20293.0,32.6552,32.6862,32.6552,32.6784,20293.0
2016-09-09 14:20:00,42.27,42.32,42.24,42.32,31969.0,32.6784,32.7171,32.6552,32.7171,31969.0
2016-09-09 14:25:00,42.33,42.38,42.33,42.36,27433.0,32.7248,32.7635,32.7248,32.748,27433.0
2016-09-09 14:30:00,42.36,42.38,42.33,42.35,30587.0,32.748,32.7635,32.7248,32.7403,30587.0
2016-09-09 14:35:00,42.34,42.4,42.34,42.38,28975.0,32.7325,32.7789,32.7325,32.7635,28975.0
2016-09-09 14:40:00,42.39,42.39,42.29,42.3,24663.0,32.7712,32.7712,32.6939,32.7016,24663.0
2016-09-09 14:45:00,42.29,42.3,42.21,42.24,58469.0,32.6939,32.7016,32.632,32.6552,58469.0
2016-09-09 14:50:00,42.24,42.34,42.24,42.28,29005.0,32.6552,32.7325,32.6552,32.6862,29005.0
2016-09-09 14:55:00,42.29,42.38,42.28,42.33,18997.0,32.6939,32.7635,32.6862,32.7248,18997.0
2016-09-09 15:00:00,42.35,42.35,42.29,42.29,21730.0,32.7403,32.7403,32.6939,32.6939,21730.0
2016-09-09 15:05:00,42.3,42.31,42.24,42.29,29114.0,32.7016,32.7093,32.6552,32.6939,29114.0
2016-09-09 15:10:00,42.29,42.29,42.2,42.23,33170.0,32.6939,32.6939,32.6243,32.6475,33170.0
2016-09-09 15:15:00,42.23,42.31,42.22,42.27,24754.0,32.6475,32.7093,32.6398,32.6784,24754.0
2016-09-09 15:20:00,42.28,42.3,42.25,42.27,31052.0,32.6862,32.7016,32.663,32.6784,31052.0
2016-09-09 15:25:00,42.28,42.36,42.27,42.3,34007.0,32.6862,32.748,32.6784,32.7016,34007.0
2016-09-09 15:30:00,42.31,42.33,42.29,42.32,47635.0,32.7093,32.7248,32.6939,32.7171,47635.0
2016-09-09 15:35:00,42.32,42.33,42.26,42.29,57843.0,32.7171,32.7248,32.6707,32.6939,57843.0
2016-09-09 15:40:00,42.29,42.29,42.19,42.22,69856.0,32.6939,32.6939,32.6166,32.6398,69856.0
2016-09-09 15:45:00,42.21,42.22,42.14,42.18,78843.0,32.632,32.6398,32.5779,32.6088,78843.0
2016-09-09 15:50:00,42.17,42.21,42.15,42.18,98601.0,32.6011,32.632,32.5857,32.6088,98601.0
2016-09-09 15:55:00,42.17,42.18,42.02,42.03,242313.0,32.6011,32.6088,32.4852,32.4929,242313.0
2016-09-12 09:30:00,41.91,41.93,41.71,41.87,75170.0,32.4001,32.4156,32.2455,32.3692,75170.0
2016-09-12 09:35:00,41.85,41.92,41.75,41.9,20494.0,32.3537,32.4078,32.2764,32.3924,20494.0
2016-09-12 09:40:00,41.89,41.89,41.77,41.79,13548.0,32.3847,32.3847,32.2919,32.3073,13548.0
2016-09-12 09:45:00,41.79,41.82,41.63,41.67,36018.0,32.3073,32.3305,32.1836,32.2146,36018.0
2016-09-12 09:50:00,41.65,41.68,41.54,41.68,32335.0,32.1991,32.2223,32.1141,32.2223,32335.0
2016-09-12 09:55:00,41.68,41.81,41.67,41.78,14865.0,32.2223,32.3228,32.2146,32.2996,14865.0
2016-09-12 10:00:00,41.78,41.89,41.78,41.82,22663.0,32.2996,32.3847,32.2996,32.3305,22663.0
2016-09-12 10:05:00,41.83,41.96,41.83,41.91,22674.0,32.3383,32.4388,32.3383,32.4001,22674.0
2016-09-12 10:10:00,41.91,41.95,41.9,41.94,24761.0,32.4001,32.431,32.3924,32.4233,24761.0
2016-09-12 10:15:00,41.94,42.0,41.9,41.98,27273.0,32.4233,32.4697,32.3924,32.4542,27273.0
2016-09-12 10:20:00,41.98,42.08,41.94,42.04,31757.0,32.4542,32.5315,32.4233,32.5006,31757.0
2016-09-12 10:25:00,42.05,42.08,41.99,42.06,17744.0,32.5083,32.5315,32.462,32.5161,17744.0
2016-09-12 10:30:00,42.07,42.13,42.06,42.1,41506.0,32.5238,32.5702,32.5161,32.547,41506.0
2016-09-12 10:35:00,42.09,42.11,42.0,42.03,13431.0,32.5393,32.5547,32.4697,32.4929,13431.0
2016-09-12 10:40:00,42.04,42.08,42.03,42.05,10286.0,32.5006,32.5315,32.4929,32.5083,10286.0
2016-09-12 10:45:00,42.05,42.07,41.97,42.0,12996.0,32.5083,32.5238,32.4465,32.4697,12996.0
2016-09-12 10:50:00,42.0,42.03,41.97,42.02,17162.0,32.4697,32.4929,32.4465,32.4852,17162.0
2016-09-12 10:55:00,42.02,42.11,42.01,42.03,13692.0,32.4852,32.5547,32.4774,32.4929,13692.0
2016-09-12 11:00:00,42.03,42.08,41.99,42.07,17475.0,32.4929,32.5315,32.462,32.5238,17475.0
2016-09-12 11:05:00,42.06,42.06,42.0,42.02,12606.0,32.5161,32.5161,32.4697,32.4852,12606.0
2016-09-12 11:10:00,42.02,42.04,41.96,42.04,14081.0,32.4852,32.5006,32.4388,32.5006,14081.0
2016-09-12 11:15:00,42.03,42.11,42.03,42.1,35429.0,32.4929,32.5547,32.4929,32.547,35429.0
2016-09-12 11:20:00,42.09,42.21,42.07,42.2,22149.0,32.5393,32.632,32.5238,32.6243,22149.0
2016-09-12 11:25:00,42.21,42.21,42.13,42.15,16010.0,32.632,32.632,32.5702,32.5857,16010.0
2016-09-12 11:30:00,42.15,42.23,42.13,42.22,13406.0,32.5857,32.6475,32.5702,32.6398,13406.0
2016-09-12 11:35:00,42.22,42.3,42.21,42.29,16569.0,32.6398,32.7016,32.632,32.6939,16569.0
2016-09-12 11:40:00,42.28,42.33,42.27,42.32,11644.0,32.6862,32.7248,32.6784,32.7171,11644.0
2016-09-12 11:45:00,42.32,42.34,42.3,42.3,12082.0,32.7171,32.7325,32.7016,32.7016,12082.0
2016-09-12 11:50:00,42.31,42.38,42.3,42.37,24003.0,32.7093,32.7635,32.7016,32.7557,24003.0
2016-09-12 11:55:00,42.37,42.4,42.33,42.35,17215.0,32.7557,32.7789,32.7248,32.7403,17215.0
2016-09-12 12:00:00,42.36,42.36,42.32,42.32,10405.0,32.748,32.748,32.7171,32.7171,10405.0
2016-09-12 12:05:00,42.33,42.36,42.32,42.35,9014.0,32.7248,32.748,32.7171,32.7403,9014.0
2016-09-12 12:10:00,42.36,42.4,42.33,42.34,33074.0,32.748,32.7789,32.7248,32.7325,33074.0
2016-09-12 12:15:00,42.35,42.4,42.33,42.36,14024.0,32.7403,32.7789,32.7248,32.748,14024.0
2016-09-12 12:20:00,42.37,42.4,42.35,42.37,10367.0,32.7557,32.7789,32.7403,32.7557,10367.0
2016-09-12 12:25:00,42.38,42.43,42.37,42.43,12973.0,32.7635,32.8021,32.7557,32.8021,12973.0
2016-09-12 12:30:00,42.43,42.46,42.4,42.42,14616.0,32.8021,32.8253,32.7789,32.7944,14616.0
2016-09-12 12:35:00,42.42,42.42,42.41,42.42,5060.0,32.7944,32.7944,32.7867,32.7944,5060.0
2016-09-12 12:40:00,42.42,42.42,42.37,42.38,9390.0,32.7944,32.7944,32.7557,32.7635,9390.0
2016-09-12 12:45:00,42.38,42.4,42.31,42.32,30913.0,32.7635,32.7789,32.7093,32.7171,30913.0
2016-09-12 12:50:00,42.33,42.42,42.31,42.42,15190.0,32.7248,32.7944,32.7093,32.7944,15190.0
2016-09-12 12:55:00,42.43,42.43,42.4,42.42,5220.0,32.8021,32.8021,32.7789,32.7944,5220.0
2016-09-12 13:00:00,42.41,42.45,42.41,42.44,7894.0,32.7867,32.8176,32.7867,32.8098,7894.0
2016-09-12 13:05:00,42.44,42.44,42.41,42.42,8414.0,32.8098,32.8098,32.7867,32.7944,8414.0
2016-09-12 13:10:00,42.43,42.48,42.42,42.47,11093.0,32.8021,32.8408,32.7944,32.833,11093.0
2016-09-12 13:15:00,42.48,42.6,42.44,42.46,50255.0,32.8408,32.9335,32.8098,32.8253,50255.0
2016-09-12 13:20:00,42.47,42.49,42.35,42.36,12737.0,32.833,32.8485,32.7403,32.748,12737.0
2016-09-12 13:25:00,42.37,42.42,42.32,42.33,13734.0,32.7557,32.7944,32.7171,32.7248,13734.0
2016-09-12 13:30:00,42.34,42.35,42.25,42.28,26718.0,32.7325,32.7403,32.663,32.6862,26718.0
2016-09-12 13:35:00,42.28,42.38,42.26,42.38,19430.0,32.6862,32.7635,32.6707,32.7635,19430.0
2016-09-12 13:40:00,42.38,42.4,42.28,42.32,14842.0,32.7635,32.7789,32.6862,32.7171,14842.0
2016-09-12 13:45:00,42.33,42.46,42.33,42.46,22428.0,32.7248,32.8253,32.7248,32.8253,22428.0
2016-09-12 13:50:00,42.46,42.46,42.42,42.43,13944.0,32.8253,32.8253,32.7944,32.8021,13944.0
2016-09-12 13:55:00,42.43,42.53,42.39,42.5,19000.0,32.8021,32.8794,32.7712,32.8562,19000.0
2016-09-12 14:00:00,42.5,42.61,42.48,42.6,37224.0,32.8562,32.9413,32.8408,32.9335,37224.0
2016-09-12 14:05:00,42.6,42.61,42.56,42.58,28937.0,32.9335,32.9413,32.9026,32.9181,28937.0
2016-09-12 14:10:00,42.58,42.65,42.56,42.65,12767.0,32.9181,32.9722,32.9026,32.9722,12767.0
2016-09-12 14:15:00,42.66,42.7,42.63,42.7,16014.0,32.9799,33.0109,32.9567,33.0109,16014.0
2016-09-12 14:20:00,42.7,42.83,42.69,42.82,67221.0,33.0109,33.1114,33.0031,33.1036,67221.0
2016-09-12 14:25:00,42.81,42.96,42.79,42.92,157899.0,33.0959,33.2119,33.0804,33.1809,157899.0
2016-09-12 14:30:00,42.92,42.98,42.91,42.91,47997.0,33.1809,33.2273,33.1732,33.1732,47997.0
2016-09-12 14:35:00,42.91,43.07,42.91,43.05,70162.0,33.1732,33.2969,33.1732,33.2814,70162.0
2016-09-12 14:40:00,43.05,43.07,43.01,43.05,24111.0,33.2814,33.2969,33.2505,33.2814,24111.0
2016-09-12 14:45:00,43.05,43.05,42.95,42.97,12972.0,33.2814,33.2814,33.2041,33.2196,12972.0
2016-09-12 14:50:00,42.98,43.01,42.92,42.93,21266.0,33.2273,33.2505,33.1809,33.1887,21266.0
2016-09-12 14:55:00,42.94,42.97,42.91,42.94,18909.0,33.1964,33.2196,33.1732,33.1964,18909.0
2016-09-12 15:00:00,42.94,43.0,42.94,42.95,19490.0,33.1964,33.2428,33.1964,33.2041,19490.0
2016-09-12 15:05:00,42.96,43.0,42.96,42.99,20204.0,33.2119,33.2428,33.2119,33.235,20204.0
2016-09-12 15:10:00,42.99,43.0,42.93,42.97,31836.0,33.235,33.2428,33.1887,33.2196,31836.0
2016-09-12 15:15:00,42.97,42.97,42.9,42.92,19664.0,33.2196,33.2196,33.1655,33.1809,19664.0
2016-09-12 15:20:00,42.91,42.98,42.9,42.96,36798.0,33.1732,33.2273,33.1655,33.2119,36798.0
2016-09-12 15:25:00,42.97,42.99,42.95,42.96,26740.0,33.2196,33.235,33.2041,33.2119,26740.0
2016-09-12 15:30:00,42.95,42.97,42.91,42.91,38677.0,33.2041,33.2196,33.1732,33.1732,38677.0
2016-09-12 15:35:00,42.91,42.96,42.9,42.96,36412.0,33.1732,33.2119,33.1655,33.2119,36412.0
2016-09-12 15:40:00,42.96,43.04,42.95,43.02,55735.0,33.2119,33.2737,33.2041,33.2582,55735.0
2016-09-12 15:45:00,43.03,43.04,42.95,42.96,63549.0,33.266,33.2737,33.2041,33.2119,63549.0
2016-09-12 15:50:00,42.96,42.96,42.9,42.94,49479.0,33.2119,33.2119,33.1655,33.1964,49479.0
2016-09-12 15:55:00,42.94,43.01,42.94,42.98,121153.0,33.1964,33.2505,33.1964,33.2273,121153.0
2016-09-13 09:30:00,42.66,42.66,42.43,42.59,62166.0,32.9799,32.9799,32.8021,32.9258,62166.0
2016-09-13 09:35:00,42.58,42.69,42.5,42.65,36679.0,32.9181,33.0031,32.8562,32.9722,36679.0
2016-09-13 09:40:00,42.66,42.7,42.65,42.68,13351.0,32.9799,33.0109,32.9722,32.9954,13351.0
2016-09-13 09:45:00,42.68,42.73,42.62,42.65,16595.0,32.9954,33.034,32.949,32.9722,16595.0
2016-09-13 09:50:00,42.65,42.67,42.53,42.58,13496.0,32.9722,32.9877,32.8794,32.9181,13496.0
2016-09-13 09:55:00,42.57,42.63,42.51,42.62,52683.0,32.9103,32.9567,32.864,32.949,52683.0
2016-09-13 10:00:00,42.62,42.74,42.59,42.59,81004.0,32.949,33.0418,32.9258,32.9258,81004.0
2016-09-13 10:05:00,42.6,42.66,42.54,42.56,21613.0,32.9335,32.9799,32.8872,32.9026,21613.0
2016-09-13 10:10:00,42.55,42.55,42.48,42.51,30405.0,32.8949,32.8949,32.8408,32.864,30405.0
2016-09-13 10:15:00,42.5,42.56,42.44,42.44,16155.0,32.8562,32.9026,32.8098,32.8098,16155.0
2016-09-13 10:20:00,42.44,42.44,42.3,42.34,23961.0,32.8098,32.8098,32.7016,32.7325,23961.0
2016-09-13 10:25:00,42.33,42.46,42.32,42.38,13372.0,32.7248,32.8253,32.7171,32.7635,13372.0
2016-09-13 10:30:00,42.39,42.42,42.29,42.4,18335.0,32.7712,32.7944,32.6939,32.7789,18335.0
2016-09-13 10:35:00,42.42,42.45,42.35,42.39,16081.0,32.7944,32.8176,32.7403,32.7712,16081.0
2016-09-13 10:40:00,42.41,42.45,42.38,42.44,21314.0,32.7867,32.8176,32.7635,32.8098,21314.0
2016-09-13 10:45:00,42.45,42.53,42.37,42.39,17473.0,32.8176,32.8794,32.7557,32.7712,17473.0
2016-09-13 10:50:00,42.39,42.4,42.34,42.4,12520.0,32.7712,32.7789,32.7325,32.7789,12520.0
2016-09-13 10:55:00,42.4,42.41,42.35,42.38,33056.0,32.7789,32.7867,32.7403,32.7635,33056.0
2016-09-13 11:00:00,42.37,42.41,42.29,42.3,19312.0,32.7557,32.7867,32.6939,32.7016,19312.0
2016-09-13 11:05:00,42.3,42.31,42.22,42.25,19336.0,32.7016,32.7093,32.6398,32.663,19336.0
2016-09-13 11:10:00,42.24,42.25,42.19,42.25,13215.0,32.6552,32.663,32.6166,32.663,13215.0
2016-09-13 11:15:00,42.25,42.27,42.17,42.24,22400.0,32.663,32.6784,32.6011,32.6552,22400.0
2016-09-13 11:20:00,42.24,42.3,42.22,42.27,19089.0,32.6552,32.7016,32.6398,32.6784,19089.0
2016-09-13 11:25:00,42.26,42.31,42.19,42.19,17561.0,32.6707,32.7093,32.6166,32.6166,17561.0
2016-09-13 11:30:00,42.18,42.23,42.13,42.16,24422.0,32.6088,32.6475,32.5702,32.5934,24422.0
2016-09-13 11:35:00,42.17,42.25,42.15,42.22,11221.0,32.6011,32.663,32.5857,32.6398,11221.0
2016-09-13 11:40:00,42.21,42.25,42.2,42.22,15552.0,32.632,32.663,32.6243,32.6398,15552.0
2016-09-13 11:45:00,42.21,42.24,42.13,42.15,18589.0,32.632,32.6552,32.5702,32.5857,18589.0
2016-09-13 11:50:00,42.17,42.21,42.13,42.19,42215.0,32.6011,32.632,32.5702,32.6166,42215.0
2016-09-13 11:55:00,42.2,42.25,42.18,42.24,13085.0,32.6243,32.663,32.6088,32.6552,13085.0
2016-09-13 12:00:00,42.26,42.32,42.2,42.2,22489.0,32.6707,32.7171,32.6243,32.6243,22489.0
2016-09-13 12:05:00,42.2,42.29,42.19,42.27,19412.0,32.6243,32.6939,32.6166,32.6784,19412.0
2016-09-13 12:10:00,42.28,42.35,42.25,42.35,14727.0,32.6862,32.7403,32.663,32.7403,14727.0
2016-09-13 12:15:00,42.35,42.35,42.28,42.28,11100.0,32.7403,32.7403,32.6862,32.6862,11100.0
2016-09-13 12:20:00,42.28,42.3,42.21,42.24,17322.0,32.6862,32.7016,32.632,32.6552,17322.0
2016-09-13 12:25:00,42.24,42.27,42.19,42.2,12312.0,32.6552,32.6784,32.6166,32.6243,12312.0
2016-09-13 12:30:00,42.2,42.2,42.14,42.16,22764.0,32.6243,32.6243,32.5779,32.5934,22764.0
2016-09-13 12:35:00,42.16,42.18,42.11,42.18,10695.0,32.5934,32.6088,32.5547,32.6088,10695.0
2016-09-13 12:40:00,42.17,42.18,42.09,42.16,18397.0,32.6011,32.6088,32.5393,32.5934,18397.0
2016-09-13 12:45:00,42.16,42.17,42.09,42.09,10105.0,32.5934,32.6011,32.5393,32.5393,10105.0
2016-09-13 12:50:00,42.09,42.1,42.03,42.05,18831.0,32.5393,32.547,32.4929,32.5083,18831.0
2016-09-13 12:55:00,42.04,42.05,41.97,42.01,16919.0,32.5006,32.5083,32.4465,32.4774,16919.0
2016-09-13 13:00:00,42.02,42.02,41.94,41.95,11573.0,32.4852,32.4852,32.4233,32.431,11573.0
2016-09-13 13:05:00,41.96,42.06,41.95,42.05,18647.0,32.4388,32.5161,32.431,32.5083,18647.0
2016-09-13 13:10:00,42.04,42.12,42.04,42.11,17068.0,32.5006,32.5625,32.5006,32.5547,17068.0
2016-09-13 13:15:00,42.1,42.24,42.1,42.24,16897.0,32.547,32.6552,32.547,32.6552,16897.0
2016-09-13 13:20:00,42.27,42.31,42.18,42.19,16933.0,32.6784,32.7093,32.6088,32.6166,16933.0
2016-09-13 13:25:00,42.19,42.31,42.19,42.27,15203.0,32.6166,32.7093,32.6166,32.6784,15203.0
2016-09-13 13:30:00,42.29,42.36,42.19,42.19,19509.0,32.6939,32.748,32.6166,32.6166,19509.0
2016-09-13 13:35:00,42.2,42.28,42.19,42.27,21225.0,32.6243,32.6862,32.6166,32.6784,21225.0
2016-09-13 13:40:00,42.28,42.3,42.2,42.21,10274.0,32.6862,32.7016,32.6243,32.632,10274.0
2016-09-13 13:45:00,42.23,42.24,42.19,42.2,16512.0,32.6475,32.6552,32.6166,32.6243,16512.0
2016-09-13 13:50:00,42.22,42.23,42.11,42.11,16911.0,32.6398,32.6475,32.5547,32.5547,16911.0
2016-09-13 13:55:00,42.12,42.16,42.07,42.14,15420.0,32.5625,32.5934,32.5238,32.5779,15420.0
2016-09-13 14:00:00,42.14,42.14,42.08,42.12,15256.0,32.5779,32.5779,32.5315,32.5625,15256.0
2016-09-13 14:05:00,42.11,42.15,42.09,42.13,19479.0,32.5547,32.5857,32.5393,32.5702,19479.0
2016-09-13 14:10:00,42.12,42.13,42.05,42.07,15007.0,32.5625,32.5702,32.5083,32.5238,15007.0
2016-09-13 14:15:00,42.07,42.08,42.0,42.04,14639.0,32.5238,32.5315,32.4697,32.5006,14639.0
2016-09-13 14:20:00,42.02,42.04,41.99,42.02,22655.0,32.4852,32.5006,32.462,32.4852,22655.0
2016-09-13 14:25:00,42.01,42.05,41.95,41.95,20943.0,32.4774,32.5083,32.431,32.431,20943.0
2016-09-13 14:30:00,41.95,41.99,41.9,41.93,23356.0,32.431,32.462,32.3924,32.4156,23356.0
2016-09-13 14:35:00,41.94,42.06,41.93,42.04,28576.0,32.4233,32.5161,32.4156,32.5006,28576.0
2016-09-13 14:40:00,42.05,42.1,42.05,42.1,20074.0,32.5083,32.547,32.5083,32.547,20074.0
2016-09-13 14:45:00,42.09,42.11,42.04,42.07,24243.0,32.5393,32.5547,32.5006,32.5238,24243.0
2016-09-13 14:50:00,42.07,42.12,42.04,42.06,28468.0,32.5238,32.5625,32.5006,32.5161,28468.0
2016-09-13 14:55:00,42.07,42.08,41.98,41.98,23683.0,32.5238,32.5315,32.4542,32.4542,23683.0
2016-09-13 15:00:00,41.96,42.02,41.95,41.98,46121.0,32.4388,32.4852,32.431,32.4542,46121.0
2016-09-13 15:05:00,41.99,42.03,41.98,42.01,31640.0,32.462,32.4929,32.4542,32.4774,31640.0
2016-09-13 15:10:00,42.02,42.03,41.95,41.95,50418.0,32.4852,32.4929,32.431,32.431,50418.0
2016-09-13 15:15:00,41.96,42.07,41.95,42.03,40651.0,32.4388,32.5238,32.431,32.4929,40651.0
2016-09-13 15:20:00,42.04,42.09,42.01,42.02,35207.0,32.5006,32.5393,32.4774,32.4852,35207.0
2016-09-13 15:25:00,42.03,42.07,42.01,42.06,33117.0,32.4929,32.5238,32.4774,32.5161,33117.0
2016-09-13 15:30:00,42.05,42.14,42.05,42.12,45656.0,32.5083,32.5779,32.5083,32.5625,45656.0
2016-09-13 15:35:00,42.11,42.13,42.07,42.12,35389.0,32.5547,32.5702,32.5238,32.5625,35389.0
2016-09-13 15:40:00,42.11,42.11,41.95,41.98,64116.0,32.5547,32.5547,32.431,32.4542,64116.0
2016-09-13 15:45:00,41.97,42.04,41.93,42.02,110000.0,32.4465,32.5006,32.4156,32.4852,110000.0
2016-09-13 15:50:00,42.01,42.15,42.01,42.15,104621.0,32.4774,32.5857,32.4774,32.5857,104621.0
2016-09-13 15:55:00,42.15,42.15,42.0,42.0,152581.0,32.5857,32.5857,32.4697,32.4697,152581.0
2016-09-14 09:30:00,42.05,42.13,42.02,42.07,23288.0,32.5083,32.5702,32.4852,32.5238,23288.0
2016-09-14 09:35:00,42.07,42.1,42.03,42.04,11551.0,32.5238,32.547,32.4929,32.5006,11551.0
2016-09-14 09:40:00,42.02,42.1,41.9,42.03,31362.0,32.4852,32.547,32.3924,32.4929,31362.0
2016-09-14 09:45:00,42.03,42.03,41.86,41.87,28451.0,32.4929,32.4929,32.3615,32.3692,28451.0
2016-09-14 09:50:00,41.85,41.87,41.77,41.84,24234.0,32.3537,32.3692,32.2919,32.346,24234.0
2016-09-14 09:55:00,41.84,41.95,41.82,41.89,19481.0,32.346,32.431,32.3305,32.3847,19481.0
2016-09-14 10:00:00,41.9,42.0,41.9,41.95,19678.0,32.3924,32.4697,32.3924,32.431,19678.0
2016-09-14 10:05:00,41.96,42.1,41.95,42.08,16728.0,32.4388,32.547,32.431,32.5315,16728.0
2016-09-14 10:10:00,42.08,42.23,42.08,42.21,33785.0,32.5315,32.6475,32.5315,32.632,33785.0
2016-09-14 10:15:00,42.22,42.28,42.19,42.27,11367.0,32.6398,32.6862,32.6166,32.6784,11367.0
2016-09-14 10:20:00,42.27,42.38,42.24,42.34,20500.0,32.6784,32.7635,32.6552,32.7325,20500.0
2016-09-14 10:25:00,42.35,42.35,42.28,42.32,17340.0,32.7403,32.7403,32.6862,32.7171,17340.0
2016-09-14 10:30:00,42.3,42.45,42.29,42.44,29832.0,32.7016,32.8176,32.6939,32.8098,29832.0
2016-09-14 10:35:00,42.44,42.5,42.41,42.44,43890.0,32.8098,32.8562,32.7867,32.8098,43890.0
2016-09-14 10:40:00,42.42,42.45,42.41,42.43,47887.0,32.7944,32.8176,32.7867,32.8021,47887.0
2016-09-14 10:45:00,42.43,42.46,42.37,42.39,25424.0,32.8021,32.8253,32.7557,32.7712,25424.0
2016-09-14 10:50:00,42.39,42.41,42.34,42.37,31924.0,32.7712,32.7867,32.7325,32.7557,31924.0
2016-09-14 10:55:00,42.38,42.4,42.32,42.34,36647.0,32.7635,32.7789,32.7171,32.7325,36647.0
2016-09-14 11:00:00,42.34,42.39,42.34,42.37,32136.0,32.7325,32.7712,32.7325,32.7557,32136.0
2016-09-14 11:05:00,42.37,42.38,42.31,42.35,30197.0,32.7557,32.7635,32.7093,32.7403,30197.0
2016-09-14 11:10:00,42.34,42.37,42.23,42.27,24795.0,32.7325,32.7557,32.6475,32.6784,24795.0
2016-09-14 11:15:00,42.29,42.33,42.28,42.28,11200.0,32.6939,32.7248,32.6862,32.6862,11200.0
2016-09-14 11:20:00,42.3,42.35,42.26,42.28,14788.0,32.7016,32.7403,32.6707,32.6862,14788.0
2016-09-14 11:25:00,42.29,42.33,42.29,42.3,13728.0,32.6939,32.7248,32.6939,32.7016,13728.0
2016-09-14 11:30:00,42.29,42.29,42.14,42.14,15645.0,32.6939,32.6939,32.5779,32.5779,15645.0
2016-09-14 11:35:00,42.13,42.17,42.11,42.15,12844.0,32.5702,32.6011,32.5547,32.5857,12844.0
2016-09-14 11:40:00,42.16,42.21,42.15,42.2,15097.0,32.5934,32.632,32.5857,32.6243,15097.0
2016-09-14 11:45:00,42.2,42.29,42.19,42.29,37603.0,32.6243,32.6939,32.6166,32.6939,37603.0
2016-09-14 11:50:00,42.29,42.35,42.29,42.33,39220.0,32.6939,32.7403,32.6939,32.7248,39220.0
2016-09-14 11:55:00,42.33,42.41,42.32,42.38,20444.0,32.7248,32.7867,32.7171,32.7635,20444.0
2016-09-14 12:00:00,42.39,42.4,42.35,42.37,27710.0,32.7712,32.7789,32.7403,32.7557,27710.0
2016-09-14 12:05:00,42.36,42.36,42.2,42.3,16544.0,32.748,32.748,32.6243,32.7016,16544.0
2016-09-14 12:10:00,42.29,42.3,42.25,42.28,9006.0,32.6939,32.7016,32.663,32.6862,9006.0
2016-09-14 12:15:00,42.28,42.32,42.25,42.27,30715.0,32.6862,32.7171,32.663,32.6784,30715.0
2016-09-14 12:20:00,42.26,42.29,42.23,42.24,16513.0,32.6707,32.6939,32.6475,32.6552,16513.0
2016-09-14 12:25:00,42.24,42.25,42.19,42.2,11706.0,32.6552,32.663,32.6166,32.6243,11706.0
2016-09-14 12:30:00,42.2,42.22,42.17,42.18,13249.0,32.6243,32.6398,32.6011,32.6088,13249.0
2016-09-14 12:35:00,42.18,42.19,42.09,42.09,21462.0,32.6088,32.6166,32.5393,32.5393,21462.0
2016-09-14 12:40:00,42.09,42.12,42.05,42.08,16405.0,32.5393,32.5625,32.5083,32.5315,16405.0
2016-09-14 12:45:00,42.09,42.12,42.07,42.11,18540.0,32.5393,32.5625,32.5238,32.5547,18540.0
2016-09-14 12:50:00,42.12,42.12,42.08,42.09,9522.0,32.5625,32.5625,32.5315,32.5393,9522.0
2016-09-14 12:55:00,42.08,42.1,42.04,42.09,11021.0,32.5315,32.547,32.5006,32.5393,11021.0
2016-09-14 13:00:00,42.09,42.12,42.08,42.09,7636.0,32.5393,32.5625,32.5315,32.5393,7636.0
2016-09-14 13:05:00,42.09,42.12,42.05,42.11,10638.0,32.5393,32.5625,32.5083,32.5547,10638.0
2016-09-14 13:10:00,42.11,42.11,42.07,42.09,8563.0,32.5547,32.5547,32.5238,32.5393,8563.0
2016-09-14 13:15:00,42.09,42.14,42.09,42.12,18983.0,32.5393,32.5779,32.5393,32.5625,18983.0
2016-09-14 13:20:00,42.11,42.11,42.06,42.09,21915.0,32.5547,32.5547,32.5161,32.5393,21915.0
2016-09-14 13:25:00,42.1,42.13,42.06,42.06,10337.0,32.547,32.5702,32.5161,32.5161,10337.0
2016-09-14 13:30:00,42.07,42.13,42.06,42.13,10237.0,32.5238,32.5702,32.5161,32.5702,10237.0
2016-09-14 13:35:00,42.13,42.13,42.05,42.08,26131.0,32.5702,32.5702,32.5083,32.5315,26131.0
2016-09-14 13:40:00,42.07,42.08,42.02,42.05,12292.0,32.5238,32.5315,32.4852,32.5083,12292.0
2016-09-14 13:45:00,42.04,42.06,41.96,41.97,15324.0,32.5006,32.5161,32.4388,32.4465,15324.0
2016-09-14 13:50:00,41.96,42.0,41.95,42.0,15651.0,32.4388,32.4697,32.431,32.4697,15651.0
2016-09-14 13:55:00,42.0,42.01,41.98,41.99,8974.0,32.4697,32.4774,32.4542,32.462,8974.0
2016-09-14 14:00:00,42.0,42.04,41.93,41.95,25935.0,32.4697,32.5006,32.4156,32.431,25935.0
2016-09-14 14:05:00,41.95,41.97,41.88,41.89,26783.0,32.431,32.4465,32.3769,32.3847,26783.0
2016-09-14 14:10:00,41.9,41.91,41.84,41.85,18588.0,32.3924,32.4001,32.346,32.3537,18588.0
2016-09-14 14:15:00,41.87,41.95,41.86,41.93,22470.0,32.3692,32.431,32.3615,32.4156,22470.0
2016-09-14 14:20:00,41.94,41.98,41.91,41.97,19911.0,32.4233,32.4542,32.4001,32.4465,19911.0
2016-09-14 14:25:00,41.96,41.97,41.91,41.97,16126.0,32.4388,32.4465,32.4001,32.4465,16126.0
2016-09-14 14:30:00,41.97,41.98,41.93,41.94,25990.0,32.4465,32.4542,32.4156,32.4233,25990.0
2016-09-14 14:35:00,41.93,41.96,41.91,41.94,14756.0,32.4156,32.4388,32.4001,32.4233,14756.0
2016-09-14 14:40:00,41.94,42.0,41.92,42.0,22355.0,32.4233,32.4697,32.4078,32.4697,22355.0
2016-09-14 14:45:00,42.0,42.0,41.94,41.97,18647.0,32.4697,32.4697,32.4233,32.4465,18647.0
2016-09-14 14:50:00,41.98,42.01,41.95,41.99,13513.0,32.4542,32.4774,32.431,32.462,13513.0
2016-09-14 14:55:00,41.98,42.03,41.98,41.99,13248.0,32.4542,32.4929,32.4542,32.462,13248.0
2016-09-14 15:00:00,41.99,42.01,41.95,41.97,16537.0,32.462,32.4774,32.431,32.4465,16537.0
2016-09-14 15:05:00,41.98,41.98,41.91,41.94,20685.0,32.4542,32.4542,32.4001,32.4233,20685.0
2016-09-14 15:10:00,41.94,41.94,41.87,41.91,27046.0,32.4233,32.4233,32.3692,32.4001,27046.0
2016-09-14 15:15:00,41.91,41.91,41.86,41.87,20501.0,32.4001,32.4001,32.3615,32.3692,20501.0
2016-09-14 15:20:00,41.87,41.9,41.81,41.83,40060.0,32.3692,32.3924,32.3228,32.3383,40060.0
2016-09-14 15:25:00,41.83,41.85,41.8,41.81,34697.0,32.3383,32.3537,32.3151,32.3228,34697.0
2016-09-14 15:30:00,41.82,41.89,41.81,41.89,54030.0,32.3305,32.3847,32.3228,32.3847,54030.0
2016-09-14 15:35:00,41.89,41.92,41.85,41.91,51340.0,32.3847,32.4078,32.3537,32.4001,51340.0
2016-09-14 15:40:00,41.91,41.99,41.91,41.98,43710.0,32.4001,32.462,32.4001,32.4542,43710.0
2016-09-14 15:45:00,41.97,42.02,41.95,42.01,63218.0,32.4465,32.4852,32.431,32.4774,63218.0
2016-09-14 15:50:00,42.01,42.05,41.95,42.04,83745.0,32.4774,32.5083,32.431,32.5006,83745.0
2016-09-14 15:55:00,42.03,42.03,41.94,41.98,168227.0,32.4929,32.4929,32.4233,32.4542,168227.0
2016-09-15 09:30:00,41.94,41.99,41.87,41.88,25985.0,32.4233,32.462,32.3692,32.3769,25985.0
2016-09-15 09:35:00,41.85,41.88,41.75,41.77,10684.0,32.3537,32.3769,32.2764,32.2919,10684.0
2016-09-15 09:40:00,41.79,41.88,41.76,41.83,14404.0,32.3073,32.3769,32.2841,32.3383,14404.0
2016-09-15 09:45:00,41.84,41.89,41.78,41.88,17057.0,32.346,32.3847,32.2996,32.3769,17057.0
2016-09-15 09:50:00,41.89,42.02,41.88,41.99,21853.0,32.3847,32.4852,32.3769,32.462,21853.0
2016-09-15 09:55:00,42.0,42.01,41.89,41.93,17065.0,32.4697,32.4774,32.3847,32.4156,17065.0
2016-09-15 10:00:00,41.93,42.01,41.87,41.99,45997.0,32.4156,32.4774,32.3692,32.462,45997.0
2016-09-15 10:05:00,42.0,42.12,42.0,42.09,24349.0,32.4697,32.5625,32.4697,32.5393,24349.0
2016-09-15 10:10:00,42.1,42.17,42.1,42.14,17757.0,32.547,32.6011,32.547,32.5779,17757.0
2016-09-15 10:15:00,42.15,42.19,42.12,42.14,20056.0,32.5857,32.6166,32.5625,32.5779,20056.0
2016-09-15 10:20:00,42.15,42.16,42.06,42.07,19759.0,32.5857,32.5934,32.5161,32.5238,19759.0
2016-09-15 10:25:00,42.08,42.11,42.04,42.05,25369.0,32.5315,32.5547,32.5006,32.5083,25369.0
2016-09-15 10:30:00,42.05,42.1,42.04,42.08,23745.0,32.5083,32.547,32.5006,32.5315,23745.0
2016-09-15 10:35:00,42.09,42.19,42.08,42.18,34426.0,32.5393,32.6166,32.5315,32.6088,34426.0
2016-09-15 10:40:00,42.18,42.18,42.06,42.12,23153.0,32.6088,32.6088,32.5161,32.5625,23153.0
2016-09-15 10:45:00,42.12,42.19,42.11,42.18,35010.0,32.5625,32.6166,32.5547,32.6088,35010.0
2016-09-15 10:50:00,42.18,42.21,42.16,42.18,113030.0,32.6088,32.632,32.5934,32.6088,113030.0
2016-09-15 10:55:00,42.18,42.19,42.16,42.18,46286.0,32.6088,32.6166,32.5934,32.6088,46286.0
2016-09-15 11:00:00,42.18,42.24,42.17,42.2,63183.0,32.6088,32.6552,32.6011,32.6243,63183.0
2016-09-15 11:05:00,42.21,42.3,42.21,42.26,24102.0,32.632,32.7016,32.632,32.6707,24102.0
2016-09-15 11:10:00,42.26,42.26,42.22,42.24,12047.0,32.6707,32.6707,32.6398,32.6552,12047.0
2016-09-15 11:15:00,42.24,42.24,42.15,42.16,22782.0,32.6552,32.6552,32.5857,32.5934,22782.0
2016-09-15 11:20:00,42.17,42.17,42.11,42.11,18646.0,32.6011,32.6011,32.5547,32.5547,18646.0
2016-09-15 11:25:00,42.11,42.26,42.11,42.24,22301.0,32.5547,32.6707,32.5547,32.6552,22301.0
2016-09-15 11:30:00,42.24,42.28,42.21,42.27,21487.0,32.6552,32.6862,32.632,32.6784,21487.0
2016-09-15 11:35:00,42.28,42.28,42.24,42.25,14131.0,32.6862,32.6862,32.6552,32.663,14131.0
2016-09-15 11:40:00,42.25,42.31,42.24,42.27,17825.0,32.663,32.7093,32.6552,32.6784,17825.0
2016-09-15 11:45:00,42.28,42.29,42.27,42.29,12237.0,32.6862,32.6939,32.6784,32.6939,12237.0
2016-09-15 11:50:00,42.29,42.37,42.29,42.34,19679.0,32.6939,32.7557,32.6939,32.7325,19679.0
2016-09-15 11:55:00,42.33,42.34,42.24,42.26,9300.0,32.7248,32.7325,32.6552,32.6707,9300.0
2016-09-15 12:00:00,42.26,42.3,42.26,42.27,27864.0,32.6707,32.7016,32.6707,32.6784,27864.0
2016-09-15 12:05:00,42.28,42.33,42.27,42.3,15928.0,32.6862,32.7248,32.6784,32.7016,15928.0
2016-09-15 12:10:00,42.29,42.3,42.19,42.19,53079.0,32.6939,32.7016,32.6166,32.6166,53079.0
2016-09-15 12:15:00,42.19,42.23,42.16,42.2,14270.0,32.6166,32.6475,32.5934,32.6243,14270.0
2016-09-15 12:20:00,42.19,42.23,42.19,42.2,28992.0,32.6166,32.6475,32.6166,32.6243,28992.0
2016-09-15 12:25:00,42.2,42.22,42.18,42.2,23784.0,32.6243,32.6398,32.6088,32.6243,23784.0
2016-09-15 12:30:00,42.2,42.23,42.19,42.19,9712.0,32.6243,32.6475,32.6166,32.6166,9712.0
2016-09-15 12:35:00,42.19,42.2,42.1,42.15,18726.0,32.6166,32.6243,32.547,32.5857,18726.0
2016-09-15 12:40:00,42.15,42.15,42.09,42.11,13714.0,32.5857,32.5857,32.5393,32.5547,13714.0
2016-09-15 12:45:00,42.12,42.15,42.1,42.15,12637.0,32.5625,32.5857,32.547,32.5857,12637.0
2016-09-15 12:50:00,42.14,42.18,42.13,42.17,12030.0,32.5779,32.6088,32.5702,32.6011,12030.0
2016-09-15 12:55:00,42.18,42.21,42.17,42.18,38953.0,32.6088,32.632,32.6011,32.6088,38953.0
2016-09-15 13:00:00,42.18,42.25,42.18,42.21,21884.0,32.6088,32.663,32.6088,32.632,21884.0
2016-09-15 13:05:00,42.22,42.22,42.14,42.16,13626.0,32.6398,32.6398,32.5779,32.5934,13626.0
2016-09-15 13:10:00,42.16,42.17,42.12,42.16,17506.0,32.5934,32.6011,32.5625,32.5934,17506.0
2016-09-15 13:15:00,42.16,42.17,42.11,42.15,79015.0,32.5934,32.6011,32.5547,32.5857,79015.0
2016-09-15 13:20:00,42.15,42.16,42.1,42.12,16189.0,32.5857,32.5934,32.547,32.5625,16189.0
2016-09-15 13:25:00,42.13,42.13,42.06,42.08,24933.0,32.5702,32.5702,32.5161,32.5315,24933.0
2016-09-15 13:30:00,42.09,42.15,42.09,42.13,18613.0,32.5393,32.5857,32.5393,32.5702,18613.0
2016-09-15 13:35:00,42.13,42.16,42.12,42.14,19824.0,32.5702,32.5934,32.5625,32.5779,19824.0
2016-09-15 13:40:00,42.15,42.22,42.14,42.2,18792.0,32.5857,32.6398,32.5779,32.6243,18792.0
2016-09-15 13:45:00,42.2,42.24,42.19,42.23,8582.0,32.6243,32.6552,32.6166,32.6475,8582.0
2016-09-15 13:50:00,42.21,42.23,42.19,42.22,15492.0,32.632,32.6475,32.6166,32.6398,15492.0
2016-09-15 13:55:00,42.22,42.26,42.21,42.25,7200.0,32.6398,32.6707,32.632,32.663,7200.0
2016-09-15 14:00:00,42.26,42.27,42.22,42.23,23866.0,32.6707,32.6784,32.6398,32.6475,23866.0
2016-09-15 14:05:00,42.24,42.27,42.23,42.26,13787.0,32.6552,32.6784,32.6475,32.6707,13787.0
2016-09-15 14:10:00,42.25,42.28,42.24,42.27,16271.0,32.663,32.6862,32.6552,32.6784,16271.0
2016-09-15 14:15:00,42.27,42.33,42.27,42.32,19254.0,32.6784,32.7248,32.6784,32.7171,19254.0
2016-09-15 14:20:00,42.33,42.34,42.31,42.34,15105.0,32.7248,32.7325,32.7093,32.7325,15105.0
2016-09-15 14:25:00,42.34,42.35,42.3,42.31,11364.0,32.7325,32.7403,32.7016,32.7093,11364.0
2016-09-15 14:30:00,42.32,42.33,42.3,42.3,9587.0,32.7171,32.7248,32.7016,32.7016,9587.0
2016-09-15 14:35:00,42.31,42.31,42.27,42.27,14036.0,32.7093,32.7093,32.6784,32.6784,14036.0
2016-09-15 14:40:00,42.28,42.3,42.25,42.25,22838.0,32.6862,32.7016,32.663,32.663,22838.0
2016-09-15 14:45:00,42.25,42.26,42.24,42.24,10209.0,32.663,32.6707,32.6552,32.6552,10209.0
2016-09-15 14:50:00,42.24,42.25,42.23,42.25,12557.0,32.6552,32.663,32.6475,32.663,12557.0
2016-09-15 14:55:00,42.25,42.25,42.24,42.24,10871.0,32.663,32.663,32.6552,32.6552,10871.0
2016-09-15 15:00:00,42.25,42.28,42.24,42.28,16854.0,32.663,32.6862,32.6552,32.6862,16854.0
2016-09-15 15:05:00,42.27,42.3,42.27,42.27,20333.0,32.6784,32.7016,32.6784,32.6784,20333.0
2016-09-15 15:10:00,42.27,42.28,42.24,42.25,17821.0,32.6784,32.6862,32.6552,32.663,17821.0
2016-09-15 15:15:00,42.25,42.25,42.18,42.2,21598.0,32.663,32.663,32.6088,32.6243,21598.0
2016-09-15 15:20:00,42.2,42.22,42.19,42.21,25142.0,32.6243,32.6398,32.6166,32.632,25142.0
2016-09-15 15:25:00,42.21,42.26,42.2,42.26,22436.0,32.632,32.6707,32.6243,32.6707,22436.0
2016-09-15 15:30:00,42.26,42.28,42.24,42.25,30705.0,32.6707,32.6862,32.6552,32.663,30705.0
2016-09-15 15:35:00,42.25,42.31,42.24,42.31,24327.0,32.663,32.7093,32.6552,32.7093,24327.0
2016-09-15 15:40:00,42.32,42.33,42.28,42.31,26487.0,32.7171,32.7248,32.6862,32.7093,26487.0
2016-09-15 15:45:00,42.31,42.33,42.25,42.27,30418.0,32.7093,32.7248,32.663,32.6784,30418.0
2016-09-15 15:50:00,42.27,42.27,42.22,42.23,33126.0,32.6784,32.6784,32.6398,32.6475,33126.0
2016-09-15 15:55:00,42.23,42.31,42.23,42.28,75369.0,32.6475,32.7093,32.6475,32.6862,75369.0
2016-09-16 09:30:00,41.99,42.05,41.83,41.9,504554.0,32.462,32.5083,32.3383,32.3924,504554.0
2016-09-16 09:35:00,41.89,41.91,41.8,41.86,31309.0,32.3847,32.4001,32.3151,32.3615,31309.0
2016-09-16 09:40:00,41.87,41.9,41.8,41.87,27240.0,32.3692,32.3924,32.3151,32.3692,27240.0
2016-09-16 09:45:00,41.89,41.96,41.84,41.96,22185.0,32.3847,32.4388,32.346,32.4388,22185.0
2016-09-16 09:50:00,41.95,41.98,41.91,41.93,22999.0,32.431,32.4542,32.4001,32.4156,22999.0
2016-09-16 09:55:00,41.94,42.0,41.86,41.86,37505.0,32.4233,32.4697,32.3615,32.3615,37505.0
2016-09-16 10:00:00,41.85,41.9,41.8,41.86,20155.0,32.3537,32.3924,32.3151,32.3615,20155.0
2016-09-16 10:05:00,41.85,41.87,41.78,41.86,22128.0,32.3537,32.3692,32.2996,32.3615,22128.0
2016-09-16 10:10:00,41.86,41.87,41.81,41.82,69881.0,32.3615,32.3692,32.3228,32.3305,69881.0
2016-09-16 10:15:00,41.81,41.91,41.79,41.89,13399.0,32.3228,32.4001,32.3073,32.3847,13399.0
2016-09-16 10:20:00,41.9,41.97,41.88,41.93,17452.0,32.3924,32.4465,32.3769,32.4156,17452.0
2016-09-16 10:25:00,41.92,41.92,41.85,41.88,16656.0,32.4078,32.4078,32.3537,32.3769,16656.0
2016-09-16 10:30:00,41.88,41.89,41.82,41.82,23865.0,32.3769,32.3847,32.3305,32.3305,23865.0
2016-09-16 10:35:00,41.82,41.85,41.79,41.85,24174.0,32.3305,32.3537,32.3073,32.3537,24174.0
2016-09-16 10:40:00,41.86,41.86,41.82,41.82,26652.0,32.3615,32.3615,32.3305,32.3305,26652.0
2016-09-16 10:45:00,41.82,41.92,41.82,41.89,20448.0,32.3305,32.4078,32.3305,32.3847,20448.0
2016-09-16 10:50:00,41.89,41.92,41.87,41.89,15141.0,32.3847,32.4078,32.3692,32.3847,15141.0
2016-09-16 10:55:00,41.89,41.91,41.88,41.88,24981.0,32.3847,32.4001,32.3769,32.3769,24981.0
2016-09-16 11:00:00,41.87,41.88,41.84,41.86,11245.0,32.3692,32.3769,32.346,32.3615,11245.0
2016-09-16 11:05:00,41.86,41.92,41.85,41.89,17360.0,32.3615,32.4078,32.3537,32.3847,17360.0
2016-09-16 11:10:00,41.89,41.94,41.87,41.93,16064.0,32.3847,32.4233,32.3692,32.4156,16064.0
2016-09-16 11:15:00,41.92,41.95,41.88,41.91,18798.0,32.4078,32.431,32.3769,32.4001,18798.0
2016-09-16 11:20:00,41.91,41.92,41.88,41.91,19094.0,32.4001,32.4078,32.3769,32.4001,19094.0
2016-09-16 11:25:00,41.9,41.91,41.87,41.89,17575.0,32.3924,32.4001,32.3692,32.3847,17575.0
2016-09-16 11:30:00,41.89,41.9,41.86,41.87,10690.0,32.3847,32.3924,32.3615,32.3692,10690.0
2016-09-16 11:35:00,41.87,41.91,41.81,41.83,71643.0,32.3692,32.4001,32.3228,32.3383,71643.0
2016-09-16 11:40:00,41.83,41.86,41.82,41.85,9152.0,32.3383,32.3615,32.3305,32.3537,9152.0
2016-09-16 11:45:00,41.84,41.88,41.83,41.87,25851.0,32.346,32.3769,32.3383,32.3692,25851.0
2016-09-16 11:50:00,41.87,41.9,41.86,41.89,23598.0,32.3692,32.3924,32.3615,32.3847,23598.0
2016-09-16 11:55:00,41.88,41.93,41.88,41.92,7814.0,32.3769,32.4156,32.3769,32.4078,7814.0
2016-09-16 12:00:00,41.94,41.99,41.94,41.96,14270.0,32.4233,32.462,32.4233,32.4388,14270.0
2016-09-16 12:05:00,41.97,42.03,41.96,42.0,10950.0,32.4465,32.4929,32.4388,32.4697,10950.0
2016-09-16 12:10:00,42.0,42.02,41.95,41.95,9320.0,32.4697,32.4852,32.431,32.431,9320.0
2016-09-16 12:15:00,41.96,42.03,41.95,42.01,11012.0,32.4388,32.4929,32.431,32.4774,11012.0
2016-09-16 12:20:00,42.02,42.04,42.01,42.02,6317.0,32.4852,32.5006,32.4774,32.4852,6317.0
2016-09-16 12:25:00,42.02,42.04,42.01,42.03,10500.0,32.4852,32.5006,32.4774,32.4929,10500.0
2016-09-16 12:30:00,42.03,42.06,41.99,42.0,16305.0,32.4929,32.5161,32.462,32.4697,16305.0
2016-09-16 12:35:00,42.0,42.03,41.96,41.98,22263.0,32.4697,32.4929,32.4388,32.4542,22263.0
2016-09-16 12:40:00,41.98,41.98,41.94,41.95,9993.0,32.4542,32.4542,32.4233,32.431,9993.0
2016-09-16 12:45:00,41.95,41.99,41.91,41.97,28072.0,32.431,32.462,32.4001,32.4465,28072.0
2016-09-16 12:50:00,41.96,41.98,41.93,41.95,15497.0,32.4388,32.4542,32.4156,32.431,15497.0
2016-09-16 12:55:00,41.96,41.96,41.91,41.92,9047.0,32.4388,32.4388,32.4001,32.4078,9047.0
2016-09-16 13:00:00,41.91,41.97,41.91,41.96,7736.0,32.4001,32.4465,32.4001,32.4388,7736.0
2016-09-16 13:05:00,41.96,41.96,41.89,41.91,11003.0,32.4388,32.4388,32.3847,32.4001,11003.0
2016-09-16 13:10:00,41.91,41.94,41.88,41.89,12002.0,32.4001,32.4233,32.3769,32.3847,12002.0
2016-09-16 13:15:00,41.89,41.92,41.87,41.91,5953.0,32.3847,32.4078,32.3692,32.4001,5953.0
2016-09-16 13:20:00,41.9,41.93,41.89,41.92,10762.0,32.3924,32.4156,32.3847,32.4078,10762.0
2016-09-16 13:25:00,41.92,41.93,41.86,41.86,19120.0,32.4078,32.4156,32.3615,32.3615,19120.0
2016-09-16 13:30:00,41.86,41.88,41.85,41.85,26520.0,32.3615,32.3769,32.3537,32.3537,26520.0
2016-09-16 13:35:00,41.84,41.86,41.82,41.84,11975.0,32.346,32.3615,32.3305,32.346,11975.0
2016-09-16 13:40:00,41.85,41.87,41.81,41.82,15033.0,32.3537,32.3692,32.3228,32.3305,15033.0
2016-09-16 13:45:00,41.82,41.82,41.73,41.78,35262.0,32.3305,32.3305,32.261,32.2996,35262.0
2016-09-16 13:50:00,41.79,41.81,41.77,41.81,13378.0,32.3073,32.3228,32.2919,32.3228,13378.0
2016-09-16 13:55:00,41.81,41.84,41.79,41.83,11424.0,32.3228,32.346,32.3073,32.3383,11424.0
2016-09-16 14:00:00,41.83,41.83,41.78,41.81,14177.0,32.3383,32.3383,32.2996,32.3228,14177.0
2016-09-16 14:05:00,41.81,41.87,41.79,41.87,13195.0,32.3228,32.3692,32.3073,32.3692,13195.0
2016-09-16 14:10:00,41.87,41.89,41.84,41.87,15389.0,32.3692,32.3847,32.346,32.3692,15389.0
2016-09-16 14:15:00,41.87,41.88,41.85,41.86,13827.0,32.3692,32.3769,32.3537,32.3615,13827.0
2016-09-16 14:20:00,41.87,41.91,41.87,41.89,14767.0,32.3692,32.4001,32.3692,32.3847,14767.0
2016-09-16 14:25:00,41.88,41.91,41.87,41.9,13103.0,32.3769,32.4001,32.3692,32.3924,13103.0
2016-09-16 14:30:00,41.91,41.94,41.91,41.93,12204.0,32.4001,32.4233,32.4001,32.4156,12204.0
2016-09-16 14:35:00,41.94,41.96,41.9,41.93,22484.0,32.4233,32.4388,32.3924,32.4156,22484.0
2016-09-16 14:40:00,41.92,41.97,41.9,41.96,12327.0,32.4078,32.4465,32.3924,32.4388,12327.0
2016-09-16 14:45:00,41.95,41.98,41.95,41.95,9725.0,32.431,32.4542,32.431,32.431,9725.0
2016-09-16 14:50:00,41.96,41.96,41.95,41.96,2644.0,32.4388,32.4388,32.431,32.4388,2644.0
2016-09-16 14:55:00,41.96,41.96,41.9,41.9,19873.0,32.4388,32.4388,32.3924,32.3924,19873.0
2016-09-16 15:00:00,41.89,41.92,41.88,41.89,14521.0,32.3847,32.4078,32.3769,32.3847,14521.0
2016-09-16 15:05:00,41.89,41.92,41.88,41.89,17521.0,32.3847,32.4078,32.3769,32.3847,17521.0
2016-09-16 15:10:00,41.89,41.89,41.85,41.89,14104.0,32.3847,32.3847,32.3537,32.3847,14104.0
2016-09-16 15:15:00,41.88,41.91,41.87,41.91,18399.0,32.3769,32.4001,32.3692,32.4001,18399.0
2016-09-16 15:20:00,41.9,41.94,41.9,41.91,16555.0,32.3924,32.4233,32.3924,32.4001,16555.0
2016-09-16 15:25:00,41.9,41.95,41.9,41.94,11933.0,32.3924,32.431,32.3924,32.4233,11933.0
2016-09-16 15:30:00,41.95,42.05,41.95,42.04,34322.0,32.431,32.5083,32.431,32.5006,34322.0
2016-09-16 15:35:00,42.04,42.05,42.02,42.04,22459.0,32.5006,32.5083,32.4852,32.5006,22459.0
2016-09-16 15:40:00,42.03,42.05,42.02,42.03,26789.0,32.4929,32.5083,32.4852,32.4929,26789.0
2016-09-16 15:45:00,42.04,42.05,42.01,42.05,35332.0,32.5006,32.5083,32.4774,32.5083,35332.0
2016-09-16 15:50:00,42.05,42.05,42.03,42.04,48927.0,32.5083,32.5083,32.4929,32.5006,48927.0
2016-09-16 15:55:00,42.05,42.07,42.01,42.02,111367.0,32.5083,32.5238,32.4774,32.4852,111367.0
2016-09-19 09:30:00,42.25,42.25,42.12,42.17,29078.0,32.663,32.663,32.5625,32.6011,29078.0
2016-09-19 09:35:00,42.24,42.28,42.18,42.24,10176.0,32.6552,32.6862,32.6088,32.6552,10176.0
2016-09-19 09:40:00,42.23,42.29,42.19,42.27,12890.0,32.6475,32.6939,32.6166,32.6784,12890.0
2016-09-19 09:45:00,42.27,42.39,42.27,42.39,16988.0,32.6784,32.7712,32.6784,32.7712,16988.0
2016-09-19 09:50:00,42.4,42.49,42.4,42.48,25071.0,32.7789,32.8485,32.7789,32.8408,25071.0
2016-09-19 09:55:00,42.49,42.5,42.4,42.45,18696.0,32.8485,32.8562,32.7789,32.8176,18696.0
2016-09-19 10:00:00,42.47,42.48,42.4,42.46,20563.0,32.833,32.8408,32.7789,32.8253,20563.0
2016-09-19 10:05:00,42.45,42.45,42.4,42.42,12867.0,32.8176,32.8176,32.7789,32.7944,12867.0
2016-09-19 10:10:00,42.43,42.45,42.42,42.44,10118.0,32.8021,32.8176,32.7944,32.8098,10118.0
2016-09-19 10:15:00,42.44,42.48,42.4,42.42,59711.0,32.8098,32.8408,32.7789,32.7944,59711.0
2016-09-19 10:20:00,42.42,42.45,42.41,42.44,9070.0,32.7944,32.8176,32.7867,32.8098,9070.0
2016-09-19 10:25:00,42.44,42.45,42.4,42.43,8616.0,32.8098,32.8176,32.7789,32.8021,8616.0
2016-09-19 10:30:00,42.44,42.46,42.44,42.45,4630.0,32.8098,32.8253,32.8098,32.8176,4630.0
2016-09-19 10:35:00,42.46,42.47,42.42,42.42,6922.0,32.8253,32.833,32.7944,32.7944,6922.0
2016-09-19 10:40:00,42.42,42.43,42.4,42.43,13187.0,32.7944,32.8021,32.7789,32.8021,13187.0
2016-09-19 10:45:00,42.44,42.45,42.41,42.43,15601.0,32.8098,32.8176,32.7867,32.8021,15601.0
2016-09-19 10:50:00,42.43,42.44,42.42,42.44,7544.0,32.8021,32.8098,32.7944,32.8098,7544.0
2016-09-19 10:55:00,42.45,42.46,42.4,42.4,12291.0,32.8176,32.8253,32.7789,32.7789,12291.0
2016-09-19 11:00:00,42.41,42.43,42.39,42.41,34347.0,32.7867,32.8021,32.7712,32.7867,34347.0
2016-09-19 11:05:00,42.42,42.46,42.41,42.45,12798.0,32.7944,32.8253,32.7867,32.8176,12798.0
2016-09-19 11:10:00,42.45,42.46,42.43,42.43,7649.0,32.8176,32.8253,32.8021,32.8021,7649.0
2016-09-19 11:15:00,42.43,42.45,42.41,42.42,11150.0,32.8021,32.8176,32.7867,32.7944,11150.0
2016-09-19 11:20:00,42.41,42.41,42.34,42.35,8849.0,32.7867,32.7867,32.7325,32.7403,8849.0
2016-09-19 11:25:00,42.35,42.4,42.34,42.39,6160.0,32.7403,32.7789,32.7325,32.7712,6160.0
2016-09-19 11:30:00,42.4,42.4,42.35,42.38,10247.0,32.7789,32.7789,32.7403,32.7635,10247.0
2016-09-19 11:35:00,42.38,42.42,42.38,42.4,26017.0,32.7635,32.7944,32.7635,32.7789,26017.0
2016-09-19 11:40:00,42.42,42.43,42.42,42.43,5600.0,32.7944,32.8021,32.7944,32.8021,5600.0
2016-09-19 11:45:00,42.42,42.46,42.41,42.42,10500.0,32.7944,32.8253,32.7867,32.7944,10500.0
2016-09-19 11:50:00,42.43,42.45,42.42,42.43,11551.0,32.8021,32.8176,32.7944,32.8021,11551.0
2016-09-19 11:55:00,42.44,42.45,42.42,42.44,9104.0,32.8098,32.8176,32.7944,32.8098,9104.0
2016-09-19 12:00:00,42.44,42.5,42.43,42.49,13427.0,32.8098,32.8562,32.8021,32.8485,13427.0
2016-09-19 12:05:00,42.48,42.5,42.47,42.47,16346.0,32.8408,32.8562,32.833,32.833,16346.0
2016-09-19 12:10:00,42.46,42.47,42.34,42.34,29140.0,32.8253,32.833,32.7325,32.7325,29140.0
2016-09-19 12:15:00,42.34,42.34,42.26,42.28,44032.0,32.7325,32.7325,32.6707,32.6862,44032.0
2016-09-19 12:20:00,42.27,42.31,42.27,42.31,4250.0,32.6784,32.7093,32.6784,32.7093,4250.0
2016-09-19 12:25:00,42.31,42.37,42.31,42.36,11589.0,32.7093,32.7557,32.7093,32.748,11589.0
2016-09-19 12:30:00,42.35,42.39,42.34,42.37,6097.0,32.7403,32.7712,32.7325,32.7557,6097.0
2016-09-19 12:35:00,42.37,42.4,42.36,42.4,13767.0,32.7557,32.7789,32.748,32.7789,13767.0
2016-09-19 12:40:00,42.39,42.43,42.39,42.43,20219.0,32.7712,32.8021,32.7712,32.8021,20219.0
2016-09-19 12:45:00,42.43,42.45,42.4,42.41,11626.0,32.8021,32.8176,32.7789,32.7867,11626.0
2016-09-19 12:50:00,42.41,42.43,42.4,42.42,13837.0,32.7867,32.8021,32.7789,32.7944,13837.0
2016-09-19 12:55:00,42.42,42.43,42.33,42.33,52731.0,32.7944,32.8021,32.7248,32.7248,52731.0
2016-09-19 13:00:00,42.33,42.34,42.28,42.29,7521.0,32.7248,32.7325,32.6862,32.6939,7521.0
2016-09-19 13:05:00,42.29,42.35,42.29,42.35,9291.0,32.6939,32.7403,32.6939,32.7403,9291.0
2016-09-19 13:10:00,42.35,42.37,42.31,42.32,9191.0,32.7403,32.7557,32.7093,32.7171,9191.0
2016-09-19 13:15:00,42.32,42.32,42.28,42.29,11748.0,32.7171,32.7171,32.6862,32.6939,11748.0
2016-09-19 13:20:00,42.3,42.32,42.3,42.3,8337.0,32.7016,32.7171,32.7016,32.7016,8337.0
2016-09-19 13:25:00,42.31,42.34,42.3,42.3,7549.0,32.7093,32.7325,32.7016,32.7016,7549.0
2016-09-19 13:30:00,42.3,42.3,42.2,42.2,12940.0,32.7016,32.7016,32.6243,32.6243,12940.0
2016-09-19 13:35:00,42.2,42.2,42.16,42.19,8510.0,32.6243,32.6243,32.5934,32.6166,8510.0
2016-09-19 13:40:00,42.2,42.21,42.14,42.14,29076.0,32.6243,32.632,32.5779,32.5779,29076.0
2016-09-19 13:45:00,42.14,42.16,42.13,42.15,11127.0,32.5779,32.5934,32.5702,32.5857,11127.0
2016-09-19 13:50:00,42.14,42.19,42.12,42.19,42189.0,32.5779,32.6166,32.5625,32.6166,42189.0
2016-09-19 13:55:00,42.18,42.2,42.17,42.2,15634.0,32.6088,32.6243,32.6011,32.6243,15634.0
2016-09-19 14:00:00,42.2,42.24,42.2,42.23,15355.0,32.6243,32.6552,32.6243,32.6475,15355.0
2016-09-19 14:05:00,42.23,42.25,42.23,42.25,9703.0,32.6475,32.663,32.6475,32.663,9703.0
2016-09-19 14:10:00,42.25,42.27,42.24,42.26,13794.0,32.663,32.6784,32.6552,32.6707,13794.0
2016-09-19 14:15:00,42.25,42.27,42.24,42.25,12514.0,32.663,32.6784,32.6552,32.663,12514.0
2016-09-19 14:20:00,42.26,42.27,42.21,42.22,23571.0,32.6707,32.6784,32.632,32.6398,23571.0
2016-09-19 14:25:00,42.23,42.26,42.22,42.26,13622.0,32.6475,32.6707,32.6398,32.6707,13622.0
2016-09-19 14:30:00,42.26,42.31,42.26,42.29,12274.0,32.6707,32.7093,32.6707,32.6939,12274.0
2016-09-19 14:35:00,42.29,42.3,42.28,42.28,9695.0,32.6939,32.7016,32.6862,32.6862,9695.0
2016-09-19 14:40:00,42.27,42.31,42.25,42.26,25766.0,32.6784,32.7093,32.663,32.6707,25766.0
2016-09-19 14:45:00,42.26,42.34,42.26,42.33,8599.0,32.6707,32.7325,32.6707,32.7248,8599.0
2016-09-19 14:50:00,42.33,42.38,42.33,42.36,7680.0,32.7248,32.7635,32.7248,32.748,7680.0
2016-09-19 14:55:00,42.37,42.4,42.36,42.39,7534.0,32.7557,32.7789,32.748,32.7712,7534.0
2016-09-19 15:00:00,42.38,42.4,42.35,42.37,15260.0,32.7635,32.7789,32.7403,32.7557,15260.0
2016-09-19 15:05:00,42.37,42.37,42.3,42.3,11558.0,32.7557,32.7557,32.7016,32.7016,11558.0
2016-09-19 15:10:00,42.3,42.32,42.29,42.31,12579.0,32.7016,32.7171,32.6939,32.7093,12579.0
2016-09-19 15:15:00,42.3,42.3,42.24,42.26,17536.0,32.7016,32.7016,32.6552,32.6707,17536.0
2016-09-19 15:20:00,42.26,42.3,42.26,42.3,14073.0,32.6707,32.7016,32.6707,32.7016,14073.0
2016-09-19 15:25:00,42.3,42.33,42.26,42.27,19914.0,32.7016,32.7248,32.6707,32.6784,19914.0
2016-09-19 15:30:00,42.27,42.28,42.18,42.2,29937.0,32.6784,32.6862,32.6088,32.6243,29937.0
2016-09-19 15:35:00,42.2,42.25,42.19,42.24,18064.0,32.6243,32.663,32.6166,32.6552,18064.0
2016-09-19 15:40:00,42.24,42.28,42.21,42.27,26320.0,32.6552,32.6862,32.632,32.6784,26320.0
2016-09-19 15:45:00,42.27,42.31,42.26,42.27,25056.0,32.6784,32.7093,32.6707,32.6784,25056.0
2016-09-19 15:50:00,42.28,42.28,42.24,42.26,33662.0,32.6862,32.6862,32.6552,32.6707,33662.0
2016-09-19 15:55:00,42.26,42.27,42.18,42.19,81992.0,32.6707,32.6784,32.6088,32.6166,81992.0
2016-09-20 09:30:00,42.39,42.39,42.25,42.3,40851.0,32.7712,32.7712,32.663,32.7016,40851.0
2016-09-20 09:35:00,42.29,42.3,42.07,42.12,36833.0,32.6939,32.7016,32.5238,32.5625,36833.0
2016-09-20 09:40:00,42.12,42.12,42.0,42.04,13141.0,32.5625,32.5625,32.4697,32.5006,13141.0
2016-09-20 09:45:00,42.06,42.07,41.99,42.03,21200.0,32.5161,32.5238,32.462,32.4929,21200.0
2016-09-20 09:50:00,42.03,42.08,42.0,42.06,22281.0,32.4929,32.5315,32.4697,32.5161,22281.0
2016-09-20 09:55:00,42.05,42.21,42.04,42.18,110311.0,32.5083,32.632,32.5006,32.6088,110311.0
2016-09-20 10:00:00,42.18,42.29,42.18,42.28,22472.0,32.6088,32.6939,32.6088,32.6862,22472.0
2016-09-20 10:05:00,42.28,42.31,42.2,42.21,21646.0,32.6862,32.7093,32.6243,32.632,21646.0
2016-09-20 10:10:00,42.2,42.21,42.07,42.1,23200.0,32.6243,32.632,32.5238,32.547,23200.0
2016-09-20 10:15:00,42.1,42.16,42.07,42.14,54041.0,32.547,32.5934,32.5238,32.5779,54041.0
2016-09-20 10:20:00,42.14,42.17,42.06,42.08,40373.0,32.5779,32.6011,32.5161,32.5315,40373.0
2016-09-20 10:25:00,42.08,42.21,42.08,42.18,15119.0,32.5315,32.632,32.5315,32.6088,15119.0
2016-09-20 10:30:00,42.19,42.2,42.09,42.09,23499.0,32.6166,32.6243,32.5393,32.5393,23499.0
2016-09-20 10:35:00,42.1,42.11,42.03,42.04,28793.0,32.547,32.5547,32.4929,32.5006,28793.0
2016-09-20 10:40:00,42.04,42.13,42.03,42.13,13108.0,32.5006,32.5702,32.4929,32.5702,13108.0
2016-09-20 10:45:00,42.13,42.21,42.13,42.21,12475.0,32.5702,32.632,32.5702,32.632,12475.0
2016-09-20 10:50:00,42.2,42.23,42.19,42.2,16183.0,32.6243,32.6475,32.6166,32.6243,16183.0
2016-09-20 10:55:00,42.21,42.24,42.19,42.2,18179.0,32.632,32.6552,32.6166,32.6243,18179.0
2016-09-20 11:00:00,42.2,42.21,42.17,42.2,17531.0,32.6243,32.632,32.6011,32.6243,17531.0
2016-09-20 11:05:00,42.2,42.25,42.17,42.19,75245.0,32.6243,32.663,32.6011,32.6166,75245.0
2016-09-20 11:10:00,42.2,42.22,42.14,42.18,11735.0,32.6243,32.6398,32.5779,32.6088,11735.0
2016-09-20 11:15:00,42.17,42.21,42.17,42.2,12134.0,32.6011,32.632,32.6011,32.6243,12134.0
2016-09-20 11:20:00,42.2,42.23,42.19,42.2,11900.0,32.6243,32.6475,32.6166,32.6243,11900.0
2016-09-20 11:25:00,42.2,42.23,42.17,42.18,12999.0,32.6243,32.6475,32.6011,32.6088,12999.0
2016-09-20 11:30:00,42.19,42.21,42.11,42.14,16331.0,32.6166,32.632,32.5547,32.5779,16331.0
2016-09-20 11:35:00,42.13,42.14,42.1,42.13,11395.0,32.5702,32.5779,32.547,32.5702,11395.0
2016-09-20 11:40:00,42.13,42.16,42.12,42.14,11587.0,32.5702,32.5934,32.5625,32.5779,11587.0
2016-09-20 11:45:00,42.14,42.17,42.12,42.15,8361.0,32.5779,32.6011,32.5625,32.5857,8361.0
2016-09-20 11:50:00,42.16,42.18,42.13,42.16,14452.0,32.5934,32.6088,32.5702,32.5934,14452.0
2016-09-20 11:55:00,42.16,42.18,42.09,42.1,12156.0,32.5934,32.6088,32.5393,32.547,12156.0
2016-09-20 12:00:00,42.1,42.12,42.1,42.12,11676.0,32.547,32.5625,32.547,32.5625,11676.0
2016-09-20 12:05:00,42.12,42.13,42.09,42.13,13320.0,32.5625,32.5702,32.5393,32.5702,13320.0
2016-09-20 12:10:00,42.13,42.13,42.06,42.06,22051.0,32.5702,32.5702,32.5161,32.5161,22051.0
2016-09-20 12:15:00,42.06,42.1,42.05,42.08,12515.0,32.5161,32.547,32.5083,32.5315,12515.0
2016-09-20 12:20:00,42.09,42.13,42.09,42.13,11155.0,32.5393,32.5702,32.5393,32.5702,11155.0
2016-09-20 12:25:00,42.12,42.15,42.09,42.13,9110.0,32.5625,32.5857,32.5393,32.5702,9110.0
2016-09-20 12:30:00,42.12,42.14,42.08,42.08,9060.0,32.5625,32.5779,32.5315,32.5315,9060.0
2016-09-20 12:35:00,42.08,42.1,42.04,42.07,34981.0,32.5315,32.547,32.5006,32.5238,34981.0
2016-09-20 12:40:00,42.07,42.11,42.06,42.08,56880.0,32.5238,32.5547,32.5161,32.5315,56880.0
2016-09-20 12:45:00,42.08,42.08,42.0,42.0,22442.0,32.5315,32.5315,32.4697,32.4697,22442.0
2016-09-20 12:50:00,42.0,42.06,42.0,42.04,26161.0,32.4697,32.5161,32.4697,32.5006,26161.0
2016-09-20 12:55:00,42.05,42.07,41.94,41.96,27359.0,32.5083,32.5238,32.4233,32.4388,27359.0
2016-09-20 13:00:00,41.96,41.98,41.94,41.97,11372.0,32.4388,32.4542,32.4233,32.4465,11372.0
2016-09-20 13:05:00,41.97,42.03,41.97,42.02,11697.0,32.4465,32.4929,32.4465,32.4852,11697.0
2016-09-20 13:10:00,42.02,42.06,41.99,42.02,8911.0,32.4852,32.5161,32.462,32.4852,8911.0
2016-09-20 13:15:00,42.03,42.04,42.02,42.04,45261.0,32.4929,32.5006,32.4852,32.5006,45261.0
2016-09-20 13:20:00,42.03,42.04,41.99,42.02,30842.0,32.4929,32.5006,32.462,32.4852,30842.0
2016-09-20 13:25:00,42.02,42.04,42.01,42.02,11771.0,32.4852,32.5006,32.4774,32.4852,11771.0
2016-09-20 13:30:00,42.04,42.04,42.02,42.04,14654.0,32.5006,32.5006,32.4852,32.5006,14654.0
2016-09-20 13:35:00,42.04,42.09,42.02,42.06,19287.0,32.5006,32.5393,32.4852,32.5161,19287.0
2016-09-20 13:40:00,42.06,42.09,42.06,42.08,9997.0,32.5161,32.5393,32.5161,32.5315,9997.0
2016-09-20 13:45:00,42.07,42.1,42.04,42.05,31491.0,32.5238,32.547,32.5006,32.5083,31491.0
2016-09-20 13:50:00,42.06,42.1,42.05,42.1,9604.0,32.5161,32.547,32.5083,32.547,9604.0
2016-09-20 13:55:00,42.1,42.14,42.08,42.13,10125.0,32.547,32.5779,32.5315,32.5702,10125.0
2016-09-20 14:00:00,42.14,42.16,42.11,42.14,10278.0,32.5779,32.5934,32.5547,32.5779,10278.0
2016-09-20 14:05:00,42.15,42.18,42.14,42.15,15792.0,32.5857,32.6088,32.5779,32.5857,15792.0
2016-09-20 14:10:00,42.15,42.18,42.14,42.17,18083.0,32.5857,32.6088,32.5779,32.6011,18083.0
2016-09-20 14:15:00,42.17,42.18,42.15,42.18,37551.0,32.6011,32.6088,32.5857,32.6088,37551.0
2016-09-20 14:20:00,42.18,42.18,42.13,42.13,9841.0,32.6088,32.6088,32.5702,32.5702,9841.0
2016-09-20 14:25:00,42.13,42.13,42.1,42.11,14736.0,32.5702,32.5702,32.547,32.5547,14736.0
2016-09-20 14:30:00,42.12,42.13,42.1,42.12,10922.0,32.5625,32.5702,32.547,32.5625,10922.0
2016-09-20 14:35:00,42.12,42.16,42.12,42.16,9316.0,32.5625,32.5934,32.5625,32.5934,9316.0
2016-09-20 14:40:00,42.17,42.19,42.13,42.16,19629.0,32.6011,32.6166,32.5702,32.5934,19629.0
2016-09-20 14:45:00,42.15,42.16,42.12,42.15,30990.0,32.5857,32.5934,32.5625,32.5857,30990.0
2016-09-20 14:50:00,42.16,42.16,42.14,42.16,18999.0,32.5934,32.5934,32.5779,32.5934,18999.0
2016-09-20 14:55:00,42.16,42.16,42.11,42.13,42896.0,32.5934,32.5934,32.5547,32.5702,42896.0
2016-09-20 15:00:00,42.13,42.16,42.12,42.14,14428.0,32.5702,32.5934,32.5625,32.5779,14428.0
2016-09-20 15:05:00,42.14,42.14,42.12,42.14,10104.0,32.5779,32.5779,32.5625,32.5779,10104.0
2016-09-20 15:10:00,42.15,42.16,42.14,42.16,25653.0,32.5857,32.5934,32.5779,32.5934,25653.0
2016-09-20 15:15:00,42.15,42.16,42.14,42.15,32282.0,32.5857,32.5934,32.5779,32.5857,32282.0
2016-09-20 15:20:00,42.16,42.17,42.14,42.16,28576.0,32.5934,32.6011,32.5779,32.5934,28576.0
2016-09-20 15:25:00,42.15,42.17,42.15,42.16,44117.0,32.5857,32.6011,32.5857,32.5934,44117.0
2016-09-20 15:30:00,42.17,42.18,42.13,42.14,31633.0,32.6011,32.6088,32.5702,32.5779,31633.0
2016-09-20 15:35:00,42.15,42.21,42.14,42.21,23212.0,32.5857,32.632,32.5779,32.632,23212.0
2016-09-20 15:40:00,42.2,42.23,42.19,42.22,51243.0,32.6243,32.6475,32.6166,32.6398,51243.0
2016-09-20 15:45:00,42.22,42.25,42.21,42.23,47569.0,32.6398,32.663,32.632,32.6475,47569.0
2016-09-20 15:50:00,42.23,42.25,42.21,42.23,86846.0,32.6475,32.663,32.632,32.6475,86846.0
2016-09-20 15:55:00,42.24,42.24,42.15,42.15,175108.0,32.6552,32.6552,32.5857,32.5857,175108.0
2016-09-21 09:30:00,42.32,42.58,42.32,42.48,56917.0,32.7171,32.9181,32.7171,32.8408,56917.0
2016-09-21 09:35:00,42.5,42.53,42.39,42.39,89363.0,32.8562,32.8794,32.7712,32.7712,89363.0
2016-09-21 09:40:00,42.39,42.5,42.37,42.41,47034.0,32.7712,32.8562,32.7557,32.7867,47034.0
2016-09-21 09:45:00,42.41,42.51,42.41,42.48,60290.0,32.7867,32.864,32.7867,32.8408,60290.0
2016-09-21 09:50:00,42.47,42.5,42.45,42.47,119270.0,32.833,32.8562,32.8176,32.833,119270.0
2016-09-21 09:55:00,42.46,42.49,42.37,42.43,42227.0,32.8253,32.8485,32.7557,32.8021,42227.0
2016-09-21 10:00:00,42.45,42.5,42.45,42.48,20687.0,32.8176,32.8562,32.8176,32.8408,20687.0
2016-09-21 10:05:00,42.47,42.5,42.45,42.5,25462.0,32.833,32.8562,32.8176,32.8562,25462.0
2016-09-21 10:10:00,42.5,42.51,42.48,42.5,18937.0,32.8562,32.864,32.8408,32.8562,18937.0
2016-09-21 10:15:00,42.5,42.52,42.48,42.5,25893.0,32.8562,32.8717,32.8408,32.8562,25893.0
2016-09-21 10:20:00,42.51,42.54,42.49,42.51,25608.0,32.864,32.8872,32.8485,32.864,25608.0
2016-09-21 10:25:00,42.51,42.52,42.47,42.49,39536.0,32.864,32.8717,32.833,32.8485,39536.0
2016-09-21 10:30:00,42.5,42.54,42.47,42.48,28015.0,32.8562,32.8872,32.833,32.8408,28015.0
2016-09-21 10:35:00,42.47,42.49,42.46,42.48,9669.0,32.833,32.8485,32.8253,32.8408,9669.0
2016-09-21 10:40:00,42.48,42.51,42.45,42.5,47182.0,32.8408,32.864,32.8176,32.8562,47182.0
2016-09-21 10:45:00,42.5,42.51,42.44,42.49,22645.0,32.8562,32.864,32.8098,32.8485,22645.0
2016-09-21 10:50:00,42.48,42.5,42.45,42.45,29167.0,32.8408,32.8562,32.8176,32.8176,29167.0
2016-09-21 10:55:00,42.46,42.49,42.43,42.48,25199.0,32.8253,32.8485,32.8021,32.8408,25199.0
2016-09-21 11:00:00,42.48,42.5,42.45,42.46,23885.0,32.8408,32.8562,32.8176,32.8253,23885.0
2016-09-21 11:05:00,42.47,42.47,42.44,42.45,12575.0,32.833,32.833,32.8098,32.8176,12575.0
2016-09-21 11:10:00,42.44,42.49,42.4,42.47,11756.0,32.8098,32.8485,32.7789,32.833,11756.0
2016-09-21 11:15:00,42.46,42.5,42.45,42.5,13108.0,32.8253,32.8562,32.8176,32.8562,13108.0
2016-09-21 11:20:00,42.5,42.51,42.47,42.51,13714.0,32.8562,32.864,32.833,32.864,13714.0
2016-09-21 11:25:00,42.5,42.51,42.49,42.5,13131.0,32.8562,32.864,32.8485,32.8562,13131.0
2016-09-21 11:30:00,42.5,42.5,42.45,42.48,14661.0,32.8562,32.8562,32.8176,32.8408,14661.0
2016-09-21 11:35:00,42.49,42.51,42.49,42.51,15101.0,32.8485,32.864,32.8485,32.864,15101.0
2016-09-21 11:40:00,42.51,42.51,42.48,42.51,20049.0,32.864,32.864,32.8408,32.864,20049.0
2016-09-21 11:45:00,42.5,42.51,42.5,42.51,21335.0,32.8562,32.864,32.8562,32.864,21335.0
2016-09-21 11:50:00,42.51,42.52,42.47,42.5,38365.0,32.864,32.8717,32.833,32.8562,38365.0
2016-09-21 11:55:00,42.5,42.51,42.48,42.5,34457.0,32.8562,32.864,32.8408,32.8562,34457.0
2016-09-21 12:00:00,42.5,42.52,42.49,42.52,19797.0,32.8562,32.8717,32.8485,32.8717,19797.0
2016-09-21 12:05:00,42.52,42.58,42.51,42.57,13114.0,32.8717,32.9181,32.864,32.9103,13114.0
2016-09-21 12:10:00,42.56,42.6,42.55,42.56,24597.0,32.9026,32.9335,32.8949,32.9026,24597.0
2016-09-21 12:15:00,42.55,42.55,42.43,42.43,34218.0,32.8949,32.8949,32.8021,32.8021,34218.0
2016-09-21 12:20:00,42.45,42.47,42.44,42.44,10995.0,32.8176,32.833,32.8098,32.8098,10995.0
2016-09-21 12:25:00,42.44,42.44,42.4,42.41,12395.0,32.8098,32.8098,32.7789,32.7867,12395.0
2016-09-21 12:30:00,42.41,42.44,42.41,42.41,11671.0,32.7867,32.8098,32.7867,32.7867,11671.0
2016-09-21 12:35:00,42.41,42.47,42.4,42.44,15065.0,32.7867,32.833,32.7789,32.8098,15065.0
2016-09-21 12:40:00,42.43,42.44,42.37,42.42,22495.0,32.8021,32.8098,32.7557,32.7944,22495.0
2016-09-21 12:45:00,42.42,42.42,42.37,42.37,70232.0,32.7944,32.7944,32.7557,32.7557,70232.0
2016-09-21 12:50:00,42.38,42.42,42.38,42.41,25584.0,32.7635,32.7944,32.7635,32.7867,25584.0
2016-09-21 12:55:00,42.4,42.41,42.39,42.39,39581.0,32.7789,32.7867,32.7712,32.7712,39581.0
2016-09-21 13:00:00,42.4,42.43,42.39,42.42,42450.0,32.7789,32.8021,32.7712,32.7944,42450.0
2016-09-21 13:05:00,42.42,42.42,42.4,42.41,14062.0,32.7944,32.7944,32.7789,32.7867,14062.0
2016-09-21 13:10:00,42.4,42.41,42.4,42.41,27595.0,32.7789,32.7867,32.7789,32.7867,27595.0
2016-09-21 13:15:00,42.41,42.41,42.37,42.38,10751.0,32.7867,32.7867,32.7557,32.7635,10751.0
2016-09-21 13:20:00,42.38,42.41,42.38,42.39,24195.0,32.7635,32.7867,32.7635,32.7712,24195.0
2016-09-21 13:25:00,42.39,42.41,42.38,42.41,14193.0,32.7712,32.7867,32.7635,32.7867,14193.0
2016-09-21 13:30:00,42.41,42.47,42.4,42.47,32814.0,32.7867,32.833,32.7789,32.833,32814.0
2016-09-21 13:35:00,42.46,42.5,42.45,42.49,17173.0,32.8253,32.8562,32.8176,32.8485,17173.0
2016-09-21 13:40:00,42.49,42.54,42.48,42.54,17416.0,32.8485,32.8872,32.8408,32.8872,17416.0
2016-09-21 13:45:00,42.54,42.58,42.52,42.52,19301.0,32.8872,32.9181,32.8717,32.8717,19301.0
2016-09-21 13:50:00,42.51,42.51,42.47,42.47,7729.0,32.864,32.864,32.833,32.833,7729.0
2016-09-21 13:55:00,42.47,42.51,42.47,42.5,27169.0,32.833,32.864,32.833,32.8562,27169.0
2016-09-21 14:00:00,42.48,42.6,42.44,42.53,46530.0,32.8408,32.9335,32.8098,32.8794,46530.0
2016-09-21 14:05:00,42.54,42.6,42.54,42.59,27757.0,32.8872,32.9335,32.8872,32.9258,27757.0
2016-09-21 14:10:00,42.6,42.71,42.54,42.56,67989.0,32.9335,33.0186,32.8872,32.9026,67989.0
2016-09-21 14:15:00,42.58,42.64,42.55,42.58,16392.0,32.9181,32.9645,32.8949,32.9181,16392.0
2016-09-21 14:20:00,42.57,42.63,42.54,42.54,26339.0,32.9103,32.9567,32.8872,32.8872,26339.0
2016-09-21 14:25:00,42.53,42.55,42.49,42.55,12344.0,32.8794,32.8949,32.8485,32.8949,12344.0
2016-09-21 14:30:00,42.55,42.56,42.51,42.56,15487.0,32.8949,32.9026,32.864,32.9026,15487.0
2016-09-21 14:35:00,42.55,42.64,42.55,42.61,28916.0,32.8949,32.9645,32.8949,32.9413,28916.0
2016-09-21 14:40:00,42.6,42.65,42.59,42.63,24501.0,32.9335,32.9722,32.9258,32.9567,24501.0
2016-09-21 14:45:00,42.64,42.68,42.59,42.64,30469.0,32.9645,32.9954,32.9258,32.9645,30469.0
2016-09-21 14:50:00,42.63,42.65,42.6,42.64,11529.0,32.9567,32.9722,32.9335,32.9645,11529.0
2016-09-21 14:55:00,42.64,42.71,42.62,42.7,15954.0,32.9645,33.0186,32.949,33.0109,15954.0
2016-09-21 15:00:00,42.7,42.73,42.67,42.72,18399.0,33.0109,33.034,32.9877,33.0263,18399.0
2016-09-21 15:05:00,42.74,42.77,42.7,42.73,24091.0,33.0418,33.065,33.0109,33.034,24091.0
2016-09-21 15:10:00,42.73,42.81,42.72,42.81,14963.0,33.034,33.0959,33.0263,33.0959,14963.0
2016-09-21 15:15:00,42.81,42.83,42.78,42.78,18915.0,33.0959,33.1114,33.0727,33.0727,18915.0
2016-09-21 15:20:00,42.78,42.86,42.78,42.82,20659.0,33.0727,33.1345,33.0727,33.1036,20659.0
2016-09-21 15:25:00,42.82,42.86,42.8,42.83,20343.0,33.1036,33.1345,33.0882,33.1114,20343.0
2016-09-21 15:30:00,42.83,42.9,42.82,42.88,27563.0,33.1114,33.1655,33.1036,33.15,27563.0
2016-09-21 15:35:00,42.9,42.91,42.87,42.89,24162.0,33.1655,33.1732,33.1423,33.1577,24162.0
2016-09-21 15:40:00,42.9,42.95,42.89,42.94,29241.0,33.1655,33.2041,33.1577,33.1964,29241.0
2016-09-21 15:45:00,42.95,43.01,42.95,42.98,62969.0,33.2041,33.2505,33.2041,33.2273,62969.0
2016-09-21 15:50:00,42.98,42.99,42.86,42.88,213253.0,33.2273,33.235,33.1345,33.15,213253.0
2016-09-21 15:55:00,42.88,42.88,42.81,42.81,288135.0,33.15,33.15,33.0959,33.0959,288135.0
2016-09-22 09:30:00,43.08,43.21,43.04,43.19,40884.0,33.3046,33.4051,33.2737,33.3897,40884.0
2016-09-22 09:35:00,43.21,43.32,43.18,43.25,27545.0,33.4051,33.4902,33.3819,33.436,27545.0
2016-09-22 09:40:00,43.23,43.23,43.14,43.2,18681.0,33.4206,33.4206,33.351,33.3974,18681.0
2016-09-22 09:45:00,43.2,43.23,43.1,43.18,31685.0,33.3974,33.4206,33.3201,33.3819,31685.0
2016-09-22 09:50:00,43.17,43.2,43.15,43.18,22277.0,33.3742,33.3974,33.3587,33.3819,22277.0
2016-09-22 09:55:00,43.18,43.18,43.09,43.1,24601.0,33.3819,33.3819,33.3124,33.3201,24601.0
2016-09-22 10:00:00,43.11,43.12,43.03,43.04,54697.0,33.3278,33.3355,33.266,33.2737,54697.0
2016-09-22 10:05:00,43.03,43.03,42.97,42.98,20381.0,33.266,33.266,33.2196,33.2273,20381.0
2016-09-22 10:10:00,42.98,42.99,42.93,42.95,15953.0,33.2273,33.235,33.1887,33.2041,15953.0
2016-09-22 10:15:00,42.94,42.97,42.93,42.96,11908.0,33.1964,33.2196,33.1887,33.2119,11908.0
2016-09-22 10:20:00,42.96,42.98,42.94,42.97,12112.0,33.2119,33.2273,33.1964,33.2196,12112.0
2016-09-22 10:25:00,42.98,43.0,42.95,42.95,19314.0,33.2273,33.2428,33.2041,33.2041,19314.0
2016-09-22 10:30:00,42.95,42.99,42.94,42.99,32036.0,33.2041,33.235,33.1964,33.235,32036.0
2016-09-22 10:35:00,42.99,43.0,42.95,42.95,32626.0,33.235,33.2428,33.2041,33.2041,32626.0
2016-09-22 10:40:00,42.95,42.97,42.92,42.96,19277.0,33.2041,33.2196,33.1809,33.2119,19277.0
2016-09-22 10:45:00,42.97,42.98,42.96,42.97,12494.0,33.2196,33.2273,33.2119,33.2196,12494.0
2016-09-22 10:50:00,42.97,42.97,42.9,42.9,17919.0,33.2196,33.2196,33.1655,33.1655,17919.0
2016-09-22 10:55:00,42.91,42.95,42.89,42.89,10452.0,33.1732,33.2041,33.1577,33.1577,10452.0
2016-09-22 11:00:00,42.9,42.9,42.87,42.89,21340.0,33.1655,33.1655,33.1423,33.1577,21340.0
2016-09-22 11:05:00,42.89,42.9,42.85,42.85,23061.0,33.1577,33.1655,33.1268,33.1268,23061.0
2016-09-22 11:10:00,42.85,42.85,42.78,42.82,19544.0,33.1268,33.1268,33.0727,33.1036,19544.0
2016-09-22 11:15:00,42.82,42.87,42.82,42.83,25751.0,33.1036,33.1423,33.1036,33.1114,25751.0
2016-09-22 11:20:00,42.83,42.83,42.78,42.78,16984.0,33.1114,33.1114,33.0727,33.0727,16984.0
2016-09-22 11:25:00,42.79,42.8,42.77,42.8,43673.0,33.0804,33.0882,33.065,33.0882,43673.0
2016-09-22 11:30:00,42.79,42.86,42.78,42.86,48928.0,33.0804,33.1345,33.0727,33.1345,48928.0
2016-09-22 11:35:00,42.86,42.86,42.84,42.84,14133.0,33.1345,33.1345,33.1191,33.1191,14133.0
2016-09-22 11:40:00,42.84,42.85,42.83,42.84,4300.0,33.1191,33.1268,33.1114,33.1191,4300.0
2016-09-22 11:45:00,42.84,42.86,42.83,42.85,136168.0,33.1191,33.1345,33.1114,33.1268,136168.0
2016-09-22 11:50:00,42.85,42.87,42.84,42.84,71490.0,33.1268,33.1423,33.1191,33.1191,71490.0
2016-09-22 11:55:00,42.84,42.86,42.84,42.86,33987.0,33.1191,33.1345,33.1191,33.1345,33987.0
2016-09-22 12:00:00,42.86,42.92,42.86,42.91,117339.0,33.1345,33.1809,33.1345,33.1732,117339.0
2016-09-22 12:05:00,42.91,42.92,42.89,42.9,21771.0,33.1732,33.1809,33.1577,33.1655,21771.0
2016-09-22 12:10:00,42.9,42.94,42.9,42.91,60436.0,33.1655,33.1964,33.1655,33.1732,60436.0
2016-09-22 12:15:00,42.92,42.92,42.88,42.9,34331.0,33.1809,33.1809,33.15,33.1655,34331.0
2016-09-22 12:20:00,42.89,42.9,42.84,42.87,70091.0,33.1577,33.1655,33.1191,33.1423,70091.0
2016-09-22 12:25:00,42.87,42.89,42.86,42.88,14022.0,33.1423,33.1577,33.1345,33.15,14022.0
2016-09-22 12:30:00,42.89,42.9,42.87,42.89,17413.0,33.1577,33.1655,33.1423,33.1577,17413.0
2016-09-22 12:35:00,42.89,42.89,42.82,42.84,115457.0,33.1577,33.1577,33.1036,33.1191,115457.0
2016-09-22 12:40:00,42.85,42.86,42.82,42.85,15082.0,33.1268,33.1345,33.1036,33.1268,15082.0
2016-09-22 12:45:00,42.85,42.85,42.81,42.82,75895.0,33.1268,33.1268,33.0959,33.1036,75895.0
2016-09-22 12:50:00,42.83,42.84,42.8,42.81,49116.0,33.1114,33.1191,33.0882,33.0959,49116.0
2016-09-22 12:55:00,42.81,42.81,42.77,42.79,24057.0,33.0959,33.0959,33.065,33.0804,24057.0
2016-09-22 13:00:00,42.78,42.88,42.77,42.86,53423.0,33.0727,33.15,33.065,33.1345,53423.0
2016-09-22 13:05:00,42.86,42.89,42.85,42.88,24166.0,33.1345,33.1577,33.1268,33.15,24166.0
2016-09-22 13:10:00,42.88,42.9,42.87,42.9,25690.0,33.15,33.1655,33.1423,33.1655,25690.0
2016-09-22 13:15:00,42.9,42.91,42.88,42.88,16265.0,33.1655,33.1732,33.15,33.15,16265.0
2016-09-22 13:20:00,42.89,42.9,42.88,42.89,10969.0,33.1577,33.1655,33.15,33.1577,10969.0
2016-09-22 13:25:00,42.89,42.9,42.85,42.85,12441.0,33.1577,33.1655,33.1268,33.1268,12441.0
2016-09-22 13:30:00,42.85,42.9,42.85,42.89,19008.0,33.1268,33.1655,33.1268,33.1577,19008.0
2016-09-22 13:35:00,42.9,42.91,42.88,42.89,31012.0,33.1655,33.1732,33.15,33.1577,31012.0
2016-09-22 13:40:00,42.9,42.91,42.87,42.88,17481.0,33.1655,33.1732,33.1423,33.15,17481.0
2016-09-22 13:45:00,42.88,42.89,42.85,42.89,9934.0,33.15,33.1577,33.1268,33.1577,9934.0
2016-09-22 13:50:00,42.89,42.89,42.85,42.88,12015.0,33.1577,33.1577,33.1268,33.15,12015.0
2016-09-22 13:55:00,42.89,42.9,42.88,42.9,3585.0,33.1577,33.1655,33.15,33.1655,3585.0
2016-09-22 14:00:00,42.9,42.9,42.86,42.9,18678.0,33.1655,33.1655,33.1345,33.1655,18678.0
2016-09-22 14:05:00,42.9,42.9,42.87,42.89,20048.0,33.1655,33.1655,33.1423,33.1577,20048.0
2016-09-22 14:10:00,42.89,42.91,42.82,42.83,66644.0,33.1577,33.1732,33.1036,33.1114,66644.0
2016-09-22 14:15:00,42.83,42.88,42.82,42.86,16066.0,33.1114,33.15,33.1036,33.1345,16066.0
2016-09-22 14:20:00,42.87,42.88,42.86,42.87,13040.0,33.1423,33.15,33.1345,33.1423,13040.0
2016-09-22 14:25:00,42.87,42.9,42.86,42.87,11355.0,33.1423,33.1655,33.1345,33.1423,11355.0
2016-09-22 14:30:00,42.87,42.88,42.82,42.83,24240.0,33.1423,33.15,33.1036,33.1114,24240.0
2016-09-22 14:35:00,42.83,42.84,42.8,42.84,37447.0,33.1114,33.1191,33.0882,33.1191,37447.0
2016-09-22 14:40:00,42.84,42.87,42.83,42.83,34150.0,33.1191,33.1423,33.1114,33.1114,34150.0
2016-09-22 14:45:00,42.84,42.87,42.83,42.87,14270.0,33.1191,33.1423,33.1114,33.1423,14270.0
2016-09-22 14:50:00,42.86,42.91,42.84,42.9,14359.0,33.1345,33.1732,33.1191,33.1655,14359.0
2016-09-22 14:55:00,42.91,42.94,42.9,42.92,17199.0,33.1732,33.1964,33.1655,33.1809,17199.0
2016-09-22 15:00:00,42.91,42.95,42.91,42.94,20204.0,33.1732,33.2041,33.1732,33.1964,20204.0
2016-09-22 15:05:00,42.95,42.97,42.95,42.96,7008.0,33.2041,33.2196,33.2041,33.2119,7008.0
2016-09-22 15:10:00,42.96,43.0,42.95,43.0,18000.0,33.2119,33.2428,33.2041,33.2428,18000.0
2016-09-22 15:15:00,43.0,43.0,42.95,42.99,17291.0,33.2428,33.2428,33.2041,33.235,17291.0
2016-09-22 15:20:00,42.98,43.0,42.97,42.97,15827.0,33.2273,33.2428,33.2196,33.2196,15827.0
2016-09-22 15:25:00,42.97,42.99,42.97,42.98,13828.0,33.2196,33.235,33.2196,33.2273,13828.0
2016-09-22 15:30:00,42.99,42.99,42.97,42.98,21845.0,33.235,33.235,33.2196,33.2273,21845.0
2016-09-22 15:35:00,42.99,43.01,42.98,43.0,59463.0,33.235,33.2505,33.2273,33.2428,59463.0
2016-09-22 15:40:00,43.0,43.0,42.96,43.0,33834.0,33.2428,33.2428,33.2119,33.2428,33834.0
2016-09-22 15:45:00,43.0,43.0,42.98,42.99,38398.0,33.2428,33.2428,33.2273,33.235,38398.0
2016-09-22 15:50:00,42.99,43.0,42.93,42.95,98726.0,33.235,33.2428,33.1887,33.2041,98726.0
2016-09-22 15:55:00,42.96,43.01,42.94,42.98,268533.0,33.2119,33.2505,33.1964,33.2273,268533.0
2016-09-23 09:30:00,42.76,42.79,42.6,42.78,58036.0,33.0572,33.0804,32.9335,33.0727,58036.0
2016-09-23 09:35:00,42.7,42.82,42.7,42.77,23455.0,33.0109,33.1036,33.0109,33.065,23455.0
2016-09-23 09:40:00,42.79,42.79,42.67,42.7,20807.0,33.0804,33.0804,32.9877,33.0109,20807.0
2016-09-23 09:45:00,42.7,42.71,42.52,42.53,23767.0,33.0109,33.0186,32.8717,32.8794,23767.0
2016-09-23 09:50:00,42.53,42.67,42.53,42.67,17146.0,32.8794,32.9877,32.8794,32.9877,17146.0
2016-09-23 09:55:00,42.66,42.73,42.66,42.73,8945.0,32.9799,33.034,32.9799,33.034,8945.0
2016-09-23 10:00:00,42.71,42.76,42.68,42.7,23937.0,33.0186,33.0572,32.9954,33.0109,23937.0
2016-09-23 10:05:00,42.71,42.73,42.64,42.73,12179.0,33.0186,33.034,32.9645,33.034,12179.0
2016-09-23 10:10:00,42.73,42.79,42.7,42.79,14808.0,33.034,33.0804,33.0109,33.0804,14808.0
2016-09-23 10:15:00,42.8,42.82,42.77,42.79,14309.0,33.0882,33.1036,33.065,33.0804,14309.0
2016-09-23 10:20:00,42.79,42.83,42.79,42.83,30047.0,33.0804,33.1114,33.0804,33.1114,30047.0
2016-09-23 10:25:00,42.82,42.82,42.77,42.78,35102.0,33.1036,33.1036,33.065,33.0727,35102.0
2016-09-23 10:30:00,42.78,42.82,42.77,42.78,12052.0,33.0727,33.1036,33.065,33.0727,12052.0
2016-09-23 10:35:00,42.79,42.88,42.79,42.84,16670.0,33.0804,33.15,33.0804,33.1191,16670.0
2016-09-23 10:40:00,42.84,42.84,42.83,42.83,34896.0,33.1191,33.1191,33.1114,33.1114,34896.0
2016-09-23 10:45:00,42.83,42.83,42.82,42.82,6288.0,33.1114,33.1114,33.1036,33.1036,6288.0
2016-09-23 10:50:00,42.83,42.89,42.82,42.88,20443.0,33.1114,33.1577,33.1036,33.15,20443.0
2016-09-23 10:55:00,42.89,42.93,42.89,42.9,21373.0,33.1577,33.1887,33.1577,33.1655,21373.0
2016-09-23 11:00:00,42.89,42.92,42.87,42.92,13258.0,33.1577,33.1809,33.1423,33.1809,13258.0
2016-09-23 11:05:00,42.91,42.91,42.85,42.85,26094.0,33.1732,33.1732,33.1268,33.1268,26094.0
2016-09-23 11:10:00,42.85,42.91,42.85,42.91,20611.0,33.1268,33.1732,33.1268,33.1732,20611.0
2016-09-23 11:15:00,42.9,42.91,42.86,42.87,7775.0,33.1655,33.1732,33.1345,33.1423,7775.0
2016-09-23 11:20:00,42.88,42.89,42.83,42.85,16961.0,33.15,33.1577,33.1114,33.1268,16961.0
2016-09-23 11:25:00,42.85,42.89,42.85,42.87,9770.0,33.1268,33.1577,33.1268,33.1423,9770.0
2016-09-23 11:30:00,42.87,42.92,42.87,42.9,7821.0,33.1423,33.1809,33.1423,33.1655,7821.0
2016-09-23 11:35:00,42.91,42.92,42.89,42.91,12486.0,33.1732,33.1809,33.1577,33.1732,12486.0
2016-09-23 11:40:00,42.92,42.92,42.84,42.85,10370.0,33.1809,33.1809,33.1191,33.1268,10370.0
2016-09-23 11:45:00,42.85,42.85,42.76,42.76,4301.0,33.1268,33.1268,33.0572,33.0572,4301.0
2016-09-23 11:50:00,42.77,42.78,42.75,42.77,5144.0,33.065,33.0727,33.0495,33.065,5144.0
2016-09-23 11:55:00,42.77,42.77,42.72,42.75,10966.0,33.065,33.065,33.0263,33.0495,10966.0
2016-09-23 12:00:00,42.75,42.76,42.72,42.74,8121.0,33.0495,33.0572,33.0263,33.0418,8121.0
2016-09-23 12:05:00,42.74,42.74,42.69,42.72,11171.0,33.0418,33.0418,33.0031,33.0263,11171.0
2016-09-23 12:10:00,42.72,42.76,42.71,42.71,4944.0,33.0263,33.0572,33.0186,33.0186,4944.0
2016-09-23 12:15:00,42.72,42.73,42.7,42.71,7055.0,33.0263,33.034,33.0109,33.0186,7055.0
2016-09-23 12:20:00,42.71,42.72,42.68,42.71,12756.0,33.0186,33.0263,32.9954,33.0186,12756.0
2016-09-23 12:25:00,42.71,42.74,42.7,42.73,20111.0,33.0186,33.0418,33.0109,33.034,20111.0
2016-09-23 12:30:00,42.73,42.78,42.73,42.77,7316.0,33.034,33.0727,33.034,33.065,7316.0
2016-09-23 12:35:00,42.77,42.78,42.72,42.74,3617.0,33.065,33.0727,33.0263,33.0418,3617.0
2016-09-23 12:40:00,42.74,42.76,42.74,42.75,4000.0,33.0418,33.0572,33.0418,33.0495,4000.0
2016-09-23 12:45:00,42.73,42.73,42.7,42.71,5745.0,33.034,33.034,33.0109,33.0186,5745.0
2016-09-23 12:50:00,42.71,42.76,42.71,42.75,5990.0,33.0186,33.0572,33.0186,33.0495,5990.0
2016-09-23 12:55:00,42.74,42.74,42.7,42.72,8007.0,33.0418,33.0418,33.0109,33.0263,8007.0
2016-09-23 13:00:00,42.72,42.72,42.67,42.68,10200.0,33.0263,33.0263,32.9877,32.9954,10200.0
2016-09-23 13:05:00,42.67,42.67,42.63,42.64,10385.0,32.9877,32.9877,32.9567,32.9645,10385.0
2016-09-23 13:10:00,42.64,42.65,42.62,42.63,4426.0,32.9645,32.9722,32.949,32.9567,4426.0
2016-09-23 13:15:00,42.63,42.65,42.59,42.6,27988.0,32.9567,32.9722,32.9258,32.9335,27988.0
2016-09-23 13:20:00,42.61,42.62,42.56,42.58,25105.0,32.9413,32.949,32.9026,32.9181,25105.0
2016-09-23 13:25:00,42.58,42.62,42.57,42.61,42956.0,32.9181,32.949,32.9103,32.9413,42956.0
2016-09-23 13:30:00,42.61,42.62,42.59,42.59,10575.0,32.9413,32.949,32.9258,32.9258,10575.0
2016-09-23 13:35:00,42.6,42.6,42.52,42.53,31498.0,32.9335,32.9335,32.8717,32.8794,31498.0
2016-09-23 13:40:00,42.53,42.56,42.52,42.55,19252.0,32.8794,32.9026,32.8717,32.8949,19252.0
2016-09-23 13:45:00,42.55,42.55,42.51,42.52,20200.0,32.8949,32.8949,32.864,32.8717,20200.0
2016-09-23 13:50:00,42.51,42.54,42.5,42.54,25266.0,32.864,32.8872,32.8562,32.8872,25266.0
2016-09-23 13:55:00,42.53,42.55,42.52,42.52,32289.0,32.8794,32.8949,32.8717,32.8717,32289.0
2016-09-23 14:00:00,42.52,42.54,42.51,42.53,15675.0,32.8717,32.8872,32.864,32.8794,15675.0
2016-09-23 14:05:00,42.54,42.6,42.54,42.6,27478.0,32.8872,32.9335,32.8872,32.9335,27478.0
2016-09-23 14:10:00,42.6,42.64,42.59,42.62,12179.0,32.9335,32.9645,32.9258,32.949,12179.0
2016-09-23 14:15:00,42.61,42.63,42.61,42.63,6333.0,32.9413,32.9567,32.9413,32.9567,6333.0
2016-09-23 14:20:00,42.62,42.65,42.61,42.65,12011.0,32.949,32.9722,32.9413,32.9722,12011.0
2016-09-23 14:25:00,42.64,42.68,42.64,42.65,30886.0,32.9645,32.9954,32.9645,32.9722,30886.0
2016-09-23 14:30:00,42.65,42.67,42.63,42.64,11077.0,32.9722,32.9877,32.9567,32.9645,11077.0
2016-09-23 14:35:00,42.63,42.63,42.57,42.58,8148.0,32.9567,32.9567,32.9103,32.9181,8148.0
2016-09-23 14:40:00,42.57,42.58,42.51,42.53,15831.0,32.9103,32.9181,32.864,32.8794,15831.0
2016-09-23 14:45:00,42.53,42.57,42.53,42.55,10498.0,32.8794,32.9103,32.8794,32.8949,10498.0
2016-09-23 14:50:00,42.55,42.6,42.53,42.6,21392.0,32.8949,32.9335,32.8794,32.9335,21392.0
2016-09-23 14:55:00,42.61,42.65,42.6,42.64,14679.0,32.9413,32.9722,32.9335,32.9645,14679.0
2016-09-23 15:00:00,42.63,42.65,42.6,42.63,13804.0,32.9567,32.9722,32.9335,32.9567,13804.0
2016-09-23 15:05:00,42.63,42.66,42.62,42.62,21073.0,32.9567,32.9799,32.949,32.949,21073.0
2016-09-23 15:10:00,42.61,42.62,42.59,42.62,10689.0,32.9413,32.949,32.9258,32.949,10689.0
2016-09-23 15:15:00,42.62,42.62,42.57,42.62,25538.0,32.949,32.949,32.9103,32.949,25538.0
2016-09-23 15:20:00,42.62,42.62,42.58,42.61,18683.0,32.949,32.949,32.9181,32.9413,18683.0
2016-09-23 15:25:00,42.61,42.63,42.59,42.63,21923.0,32.9413,32.9567,32.9258,32.9567,21923.0
2016-09-23 15:30:00,42.63,42.67,42.63,42.63,25114.0,32.9567,32.9877,32.9567,32.9567,25114.0
2016-09-23 15:35:00,42.63,42.64,42.56,42.56,35551.0,32.9567,32.9645,32.9026,32.9026,35551.0
2016-09-23 15:40:00,42.56,42.59,42.54,42.55,28816.0,32.9026,32.9258,32.8872,32.8949,28816.0
2016-09-23 15:45:00,42.55,42.57,42.51,42.54,54780.0,32.8949,32.9103,32.864,32.8872,54780.0
2016-09-23 15:50:00,42.54,42.56,42.52,42.54,34875.0,32.8872,32.9026,32.8717,32.8872,34875.0
2016-09-23 15:55:00,42.54,42.55,42.47,42.47,124957.0,32.8872,32.8949,32.833,32.833,124957.0
2016-09-26 09:30:00,42.3,42.3,42.03,42.05,58309.0,32.7016,32.7016,32.4929,32.5083,58309.0
2016-09-26 09:35:00,42.06,42.1,41.95,41.95,19142.0,32.5161,32.547,32.431,32.431,19142.0
2016-09-26 09:40:00,41.96,42.03,41.96,42.02,16650.0,32.4388,32.4929,32.4388,32.4852,16650.0
2016-09-26 09:45:00,42.04,42.12,41.99,42.01,27856.0,32.5006,32.5625,32.462,32.4774,27856.0
2016-09-26 09:50:00,42.0,42.01,41.97,41.97,30176.0,32.4697,32.4774,32.4465,32.4465,30176.0
2016-09-26 09:55:00,41.98,42.04,41.97,42.03,22630.0,32.4542,32.5006,32.4465,32.4929,22630.0
2016-09-26 10:00:00,42.02,42.03,41.97,42.02,11862.0,32.4852,32.4929,32.4465,32.4852,11862.0
2016-09-26 10:05:00,42.02,42.15,42.02,42.15,17562.0,32.4852,32.5857,32.4852,32.5857,17562.0
2016-09-26 10:10:00,42.15,42.24,42.13,42.24,12586.0,32.5857,32.6552,32.5702,32.6552,12586.0
2016-09-26 10:15:00,42.25,42.26,42.22,42.24,14316.0,32.663,32.6707,32.6398,32.6552,14316.0
2016-09-26 10:20:00,42.25,42.25,42.16,42.19,9357.0,32.663,32.663,32.5934,32.6166,9357.0
2016-09-26 10:25:00,42.19,42.25,42.19,42.23,5548.0,32.6166,32.663,32.6166,32.6475,5548.0
2016-09-26 10:30:00,42.23,42.24,42.22,42.24,5299.0,32.6475,32.6552,32.6398,32.6552,5299.0
2016-09-26 10:35:00,42.25,42.29,42.24,42.26,13754.0,32.663,32.6939,32.6552,32.6707,13754.0
2016-09-26 10:40:00,42.26,42.26,42.22,42.25,10707.0,32.6707,32.6707,32.6398,32.663,10707.0
2016-09-26 10:45:00,42.25,42.28,42.25,42.27,6360.0,32.663,32.6862,32.663,32.6784,6360.0
2016-09-26 10:50:00,42.28,42.31,42.24,42.25,12401.0,32.6862,32.7093,32.6552,32.663,12401.0
2016-09-26 10:55:00,42.26,42.26,42.18,42.2,32630.0,32.6707,32.6707,32.6088,32.6243,32630.0
2016-09-26 11:00:00,42.2,42.22,42.14,42.16,8515.0,32.6243,32.6398,32.5779,32.5934,8515.0
2016-09-26 11:05:00,42.16,42.2,42.16,42.19,6129.0,32.5934,32.6243,32.5934,32.6166,6129.0
2016-09-26 11:10:00,42.2,42.22,42.1,42.11,19815.0,32.6243,32.6398,32.547,32.5547,19815.0
2016-09-26 11:15:00,42.1,42.18,42.1,42.15,15003.0,32.547,32.6088,32.547,32.5857,15003.0
2016-09-26 11:20:00,42.16,42.19,42.09,42.09,7600.0,32.5934,32.6166,32.5393,32.5393,7600.0
2016-09-26 11:25:00,42.1,42.1,42.04,42.04,5548.0,32.547,32.547,32.5006,32.5006,5548.0
2016-09-26 11:30:00,42.05,42.05,42.0,42.03,9635.0,32.5083,32.5083,32.4697,32.4929,9635.0
2016-09-26 11:35:00,42.03,42.04,42.01,42.03,4384.0,32.4929,32.5006,32.4774,32.4929,4384.0
2016-09-26 11:40:00,42.03,42.05,41.99,42.0,33899.0,32.4929,32.5083,32.462,32.4697,33899.0
2016-09-26 11:45:00,41.99,42.03,41.99,42.01,12934.0,32.462,32.4929,32.462,32.4774,12934.0
2016-09-26 11:50:00,42.0,42.02,42.0,42.01,24817.0,32.4697,32.4852,32.4697,32.4774,24817.0
2016-09-26 11:55:00,42.01,42.01,41.98,41.98,7077.0,32.4774,32.4774,32.4542,32.4542,7077.0
2016-09-26 12:00:00,41.98,42.0,41.97,41.99,7398.0,32.4542,32.4697,32.4465,32.462,7398.0
2016-09-26 12:05:00,41.98,42.03,41.98,42.03,4525.0,32.4542,32.4929,32.4542,32.4929,4525.0
2016-09-26 12:10:00,42.02,42.09,42.02,42.07,5736.0,32.4852,32.5393,32.4852,32.5238,5736.0
2016-09-26 12:15:00,42.08,42.11,42.06,42.07,8384.0,32.5315,32.5547,32.5161,32.5238,8384.0
2016-09-26 12:20:00,42.06,42.1,42.06,42.09,4856.0,32.5161,32.547,32.5161,32.5393,4856.0
2016-09-26 12:25:00,42.09,42.09,42.07,42.09,3567.0,32.5393,32.5393,32.5238,32.5393,3567.0
2016-09-26 12:30:00,42.1,42.11,42.06,42.11,8999.0,32.547,32.5547,32.5161,32.5547,8999.0
2016-09-26 12:35:00,42.11,42.12,42.08,42.09,13990.0,32.5547,32.5625,32.5315,32.5393,13990.0
2016-09-26 12:40:00,42.08,42.13,42.06,42.13,9362.0,32.5315,32.5702,32.5161,32.5702,9362.0
2016-09-26 12:45:00,42.12,42.15,42.12,42.13,3059.0,32.5625,32.5857,32.5625,32.5702,3059.0
2016-09-26 12:50:00,42.13,42.18,42.12,42.16,5973.0,32.5702,32.6088,32.5625,32.5934,5973.0
2016-09-26 12:55:00,42.17,42.18,42.1,42.1,13577.0,32.6011,32.6088,32.547,32.547,13577.0
2016-09-26 13:00:00,42.11,42.11,42.08,42.09,8111.0,32.5547,32.5547,32.5315,32.5393,8111.0
2016-09-26 13:05:00,42.09,42.11,42.06,42.06,5956.0,32.5393,32.5547,32.5161,32.5161,5956.0
2016-09-26 13:10:00,42.05,42.07,42.04,42.07,27002.0,32.5083,32.5238,32.5006,32.5238,27002.0
2016-09-26 13:15:00,42.07,42.07,42.02,42.06,32060.0,32.5238,32.5238,32.4852,32.5161,32060.0
2016-09-26 13:20:00,42.05,42.06,42.01,42.02,5639.0,32.5083,32.5161,32.4774,32.4852,5639.0
2016-09-26 13:25:00,42.01,42.01,41.98,41.98,6189.0,32.4774,32.4774,32.4542,32.4542,6189.0
2016-09-26 13:30:00,41.99,42.0,41.97,42.0,5799.0,32.462,32.4697,32.4465,32.4697,5799.0
2016-09-26 13:35:00,42.0,42.0,41.95,41.96,8627.0,32.4697,32.4697,32.431,32.4388,8627.0
2016-09-26 13:40:00,41.96,41.99,41.96,41.96,5964.0,32.4388,32.462,32.4388,32.4388,5964.0
2016-09-26 13:45:00,41.96,42.01,41.96,42.0,4285.0,32.4388,32.4774,32.4388,32.4697,4285.0
2016-09-26 13:50:00,42.01,42.03,42.01,42.01,2700.0,32.4774,32.4929,32.4774,32.4774,2700.0
2016-09-26 13:55:00,42.01,42.05,42.0,42.05,14169.0,32.4774,32.5083,32.4697,32.5083,14169.0
2016-09-26 14:00:00,42.04,42.06,42.04,42.06,3815.0,32.5006,32.5161,32.5006,32.5161,3815.0
2016-09-26 14:05:00,42.06,42.08,42.05,42.06,6664.0,32.5161,32.5315,32.5083,32.5161,6664.0
2016-09-26 14:10:00,42.05,42.07,42.04,42.05,8736.0,32.5083,32.5238,32.5006,32.5083,8736.0
2016-09-26 14:15:00,42.04,42.1,42.03,42.07,18200.0,32.5006,32.547,32.4929,32.5238,18200.0
2016-09-26 14:20:00,42.06,42.08,42.05,42.08,7184.0,32.5161,32.5315,32.5083,32.5315,7184.0
2016-09-26 14:25:00,42.09,42.1,42.05,42.06,12817.0,32.5393,32.547,32.5083,32.5161,12817.0
2016-09-26 14:30:00,42.06,42.07,42.03,42.03,5590.0,32.5161,32.5238,32.4929,32.4929,5590.0
2016-09-26 14:35:00,42.03,42.03,41.97,41.98,7989.0,32.4929,32.4929,32.4465,32.4542,7989.0
2016-09-26 14:40:00,41.97,41.98,41.95,41.98,8691.0,32.4465,32.4542,32.431,32.4542,8691.0
2016-09-26 14:45:00,41.98,41.98,41.95,41.98,7470.0,32.4542,32.4542,32.431,32.4542,7470.0
2016-09-26 14:50:00,41.98,41.98,41.95,41.98,9941.0,32.4542,32.4542,32.431,32.4542,9941.0
2016-09-26 14:55:00,41.98,42.0,41.96,41.97,13009.0,32.4542,32.4697,32.4388,32.4465,13009.0
2016-09-26 15:00:00,41.96,42.01,41.96,41.97,48059.0,32.4388,32.4774,32.4388,32.4465,48059.0
2016-09-26 15:05:00,41.97,42.03,41.97,42.02,11149.0,32.4465,32.4929,32.4465,32.4852,11149.0
2016-09-26 15:10:00,42.01,42.01,41.98,41.99,9276.0,32.4774,32.4774,32.4542,32.462,9276.0
2016-09-26 15:15:00,41.99,42.0,41.96,41.96,13193.0,32.462,32.4697,32.4388,32.4388,13193.0
2016-09-26 15:20:00,41.96,42.0,41.95,42.0,19788.0,32.4388,32.4697,32.431,32.4697,19788.0
2016-09-26 15:25:00,42.0,42.02,41.98,42.0,17188.0,32.4697,32.4852,32.4542,32.4697,17188.0
2016-09-26 15:30:00,42.0,42.02,41.98,41.98,24775.0,32.4697,32.4852,32.4542,32.4542,24775.0
2016-09-26 15:35:00,41.99,42.0,41.92,41.95,27832.0,32.462,32.4697,32.4078,32.431,27832.0
2016-09-26 15:40:00,41.95,41.97,41.9,41.91,24907.0,32.431,32.4465,32.3924,32.4001,24907.0
2016-09-26 15:45:00,41.91,41.96,41.91,41.95,20922.0,32.4001,32.4388,32.4001,32.431,20922.0
2016-09-26 15:50:00,41.95,41.96,41.92,41.94,30971.0,32.431,32.4388,32.4078,32.4233,30971.0
2016-09-26 15:55:00,41.94,41.95,41.87,41.91,108784.0,32.4233,32.431,32.3692,32.4001,108784.0
2016-09-27 09:30:00,41.65,41.67,41.55,41.6,53993.0,32.1991,32.2146,32.1218,32.1605,53993.0
2016-09-27 09:35:00,41.6,41.63,41.54,41.6,35431.0,32.1605,32.1836,32.1141,32.1605,35431.0
2016-09-27 09:40:00,41.6,41.69,41.6,41.6,19906.0,32.1605,32.23,32.1605,32.1605,19906.0
2016-09-27 09:45:00,41.61,41.62,41.56,41.57,27530.0,32.1682,32.1759,32.1295,32.1373,27530.0
2016-09-27 09:50:00,41.56,41.67,41.55,41.64,27932.0,32.1295,32.2146,32.1218,32.1914,27932.0
2016-09-27 09:55:00,41.64,41.73,41.63,41.73,22457.0,32.1914,32.261,32.1836,32.261,22457.0
2016-09-27 10:00:00,41.73,41.84,41.72,41.78,30536.0,32.261,32.346,32.2532,32.2996,30536.0
2016-09-27 10:05:00,41.77,41.78,41.67,41.69,19018.0,32.2919,32.2996,32.2146,32.23,19018.0
2016-09-27 10:10:00,41.7,41.72,41.6,41.6,25259.0,32.2378,32.2532,32.1605,32.1605,25259.0
2016-09-27 10:15:00,41.61,41.64,41.57,41.61,17980.0,32.1682,32.1914,32.1373,32.1682,17980.0
2016-09-27 10:20:00,41.61,41.66,41.57,41.57,31618.0,32.1682,32.2068,32.1373,32.1373,31618.0
2016-09-27 10:25:00,41.58,41.65,41.56,41.61,15731.0,32.145,32.1991,32.1295,32.1682,15731.0
2016-09-27 10:30:00,41.61,41.61,41.51,41.51,33612.0,32.1682,32.1682,32.0909,32.0909,33612.0
2016-09-27 10:35:00,41.52,41.53,41.43,41.43,30321.0,32.0986,32.1063,32.029,32.029,30321.0
2016-09-27 10:40:00,41.43,41.48,41.42,41.42,26273.0,32.029,32.0677,32.0213,32.0213,26273.0
2016-09-27 10:45:00,41.43,41.52,41.43,41.49,25946.0,32.029,32.0986,32.029,32.0754,25946.0
2016-09-27 10:50:00,41.49,41.52,41.45,41.45,23083.0,32.0754,32.0986,32.0445,32.0445,23083.0
2016-09-27 10:55:00,41.46,41.49,41.35,41.38,33689.0,32.0522,32.0754,31.9672,31.9904,33689.0
2016-09-27 11:00:00,41.39,41.43,41.38,41.38,22288.0,31.9981,32.029,31.9904,31.9904,22288.0
2016-09-27 11:05:00,41.38,41.45,41.35,41.45,28497.0,31.9904,32.0445,31.9672,32.0445,28497.0
2016-09-27 11:10:00,41.45,41.53,41.45,41.52,38426.0,32.0445,32.1063,32.0445,32.0986,38426.0
2016-09-27 11:15:00,41.52,41.54,41.48,41.48,23212.0,32.0986,32.1141,32.0677,32.0677,23212.0
2016-09-27 11:20:00,41.48,41.53,41.48,41.51,39413.0,32.0677,32.1063,32.0677,32.0909,39413.0
2016-09-27 11:25:00,41.52,41.56,41.49,41.55,43021.0,32.0986,32.1295,32.0754,32.1218,43021.0
2016-09-27 11:30:00,41.54,41.55,41.49,41.5,33076.0,32.1141,32.1218,32.0754,32.0831,33076.0
2016-09-27 11:35:00,41.5,41.56,41.49,41.54,25578.0,32.0831,32.1295,32.0754,32.1141,25578.0
2016-09-27 11:40:00,41.55,41.55,41.5,41.51,18794.0,32.1218,32.1218,32.0831,32.0909,18794.0
2016-09-27 11:45:00,41.51,41.54,41.46,41.51,50414.0,32.0909,32.1141,32.0522,32.0909,50414.0
2016-09-27 11:50:00,41.52,41.53,41.49,41.49,21021.0,32.0986,32.1063,32.0754,32.0754,21021.0
2016-09-27 11:55:00,41.5,41.54,41.49,41.51,23068.0,32.0831,32.1141,32.0754,32.0909,23068.0
2016-09-27 12:00:00,41.51,41.58,41.51,41.57,15917.0,32.0909,32.145,32.0909,32.1373,15917.0
2016-09-27 12:05:00,41.57,41.6,41.56,41.56,18512.0,32.1373,32.1605,32.1295,32.1295,18512.0
2016-09-27 12:10:00,41.56,41.59,41.55,41.56,14684.0,32.1295,32.1527,32.1218,32.1295,14684.0
2016-09-27 12:15:00,41.57,41.66,41.56,41.66,19250.0,32.1373,32.2068,32.1295,32.2068,19250.0
2016-09-27 12:20:00,41.66,41.78,41.65,41.78,21551.0,32.2068,32.2996,32.1991,32.2996,21551.0
2016-09-27 12:25:00,41.77,41.8,41.76,41.78,16220.0,32.2919,32.3151,32.2841,32.2996,16220.0
2016-09-27 12:30:00,41.78,41.8,41.66,41.67,22625.0,32.2996,32.3151,32.2068,32.2146,22625.0
2016-09-27 12:35:00,41.68,41.7,41.64,41.67,71077.0,32.2223,32.2378,32.1914,32.2146,71077.0
2016-09-27 12:40:00,41.67,41.71,41.65,41.71,40133.0,32.2146,32.2455,32.1991,32.2455,40133.0
2016-09-27 12:45:00,41.71,41.72,41.62,41.62,23699.0,32.2455,32.2532,32.1759,32.1759,23699.0
2016-09-27 12:50:00,41.63,41.71,41.62,41.71,17744.0,32.1836,32.2455,32.1759,32.2455,17744.0
2016-09-27 12:55:00,41.71,41.75,41.7,41.75,11554.0,32.2455,32.2764,32.2378,32.2764,11554.0
2016-09-27 13:00:00,41.75,41.79,41.74,41.76,11984.0,32.2764,32.3073,32.2687,32.2841,11984.0
2016-09-27 13:05:00,41.76,41.77,41.74,41.77,12995.0,32.2841,32.2919,32.2687,32.2919,12995.0
2016-09-27 13:10:00,41.78,41.79,41.75,41.76,15354.0,32.2996,32.3073,32.2764,32.2841,15354.0
2016-09-27 13:15:00,41.76,41.77,41.74,41.75,12422.0,32.2841,32.2919,32.2687,32.2764,12422.0
2016-09-27 13:20:00,41.76,41.78,41.74,41.77,16504.0,32.2841,32.2996,32.2687,32.2919,16504.0
2016-09-27 13:25:00,41.76,41.77,41.75,41.76,5209.0,32.2841,32.2919,32.2764,32.2841,5209.0
2016-09-27 13:30:00,41.76,41.8,41.75,41.77,13664.0,32.2841,32.3151,32.2764,32.2919,13664.0
2016-09-27 13:35:00,41.77,41.78,41.74,41.75,15312.0,32.2919,32.2996,32.2687,32.2764,15312.0
2016-09-27 13:40:00,41.75,41.75,41.73,41.75,20189.0,32.2764,32.2764,32.261,32.2764,20189.0
2016-09-27 13:45:00,41.75,41.78,41.75,41.76,8375.0,32.2764,32.2996,32.2764,32.2841,8375.0
2016-09-27 13:50:00,41.76,41.78,41.75,41.76,21501.0,32.2841,32.2996,32.2764,32.2841,21501.0
2016-09-27 13:55:00,41.76,41.77,41.73,41.76,25267.0,32.2841,32.2919,32.261,32.2841,25267.0
2016-09-27 14:00:00,41.76,41.8,41.75,41.77,30603.0,32.2841,32.3151,32.2764,32.2919,30603.0
2016-09-27 14:05:00,41.78,41.79,41.75,41.76,17008.0,32.2996,32.3073,32.2764,32.2841,17008.0
2016-09-27 14:10:00,41.75,41.79,41.74,41.77,10878.0,32.2764,32.3073,32.2687,32.2919,10878.0
2016-09-27 14:15:00,41.77,41.82,41.76,41.82,8509.0,32.2919,32.3305,32.2841,32.3305,8509.0
2016-09-27 14:20:00,41.82,41.83,41.81,41.82,20324.0,32.3305,32.3383,32.3228,32.3305,20324.0
2016-09-27 14:25:00,41.81,41.85,41.81,41.84,12264.0,32.3228,32.3537,32.3228,32.346,12264.0
2016-09-27 14:30:00,41.84,41.84,41.79,41.82,17809.0,32.346,32.346,32.3073,32.3305,17809.0
2016-09-27 14:35:00,41.82,41.83,41.81,41.82,9343.0,32.3305,32.3383,32.3228,32.3305,9343.0
2016-09-27 14:40:00,41.82,41.82,41.8,41.8,10142.0,32.3305,32.3305,32.3151,32.3151,10142.0
2016-09-27 14:45:00,41.8,41.81,41.78,41.79,10518.0,32.3151,32.3228,32.2996,32.3073,10518.0
2016-09-27 14:50:00,41.78,41.83,41.77,41.83,17146.0,32.2996,32.3383,32.2919,32.3383,17146.0
2016-09-27 14:55:00,41.82,41.84,41.82,41.83,11648.0,32.3305,32.346,32.3305,32.3383,11648.0
2016-09-27 15:00:00,41.83,41.83,41.78,41.83,28417.0,32.3383,32.3383,32.2996,32.3383,28417.0
2016-09-27 15:05:00,41.83,41.84,41.82,41.83,11098.0,32.3383,32.346,32.3305,32.3383,11098.0
2016-09-27 15:10:00,41.83,41.86,41.8,41.82,22077.0,32.3383,32.3615,32.3151,32.3305,22077.0
2016-09-27 15:15:00,41.82,41.84,41.81,41.84,19491.0,32.3305,32.346,32.3228,32.346,19491.0
2016-09-27 15:20:00,41.84,41.85,41.82,41.84,21982.0,32.346,32.3537,32.3305,32.346,21982.0
2016-09-27 15:25:00,41.84,41.85,41.83,41.84,22112.0,32.346,32.3537,32.3383,32.346,22112.0
2016-09-27 15:30:00,41.85,41.85,41.77,41.82,45081.0,32.3537,32.3537,32.2919,32.3305,45081.0
2016-09-27 15:35:00,41.83,41.86,41.82,41.86,42399.0,32.3383,32.3615,32.3305,32.3615,42399.0
2016-09-27 15:40:00,41.86,41.89,41.84,41.89,30874.0,32.3615,32.3847,32.346,32.3847,30874.0
2016-09-27 15:45:00,41.89,41.9,41.85,41.86,30300.0,32.3847,32.3924,32.3537,32.3615,30300.0
2016-09-27 15:50:00,41.85,41.88,41.84,41.88,54229.0,32.3537,32.3769,32.346,32.3769,54229.0
2016-09-27 15:55:00,41.87,41.9,41.87,41.89,80286.0,32.3692,32.3924,32.3692,32.3847,80286.0
2016-09-28 09:30:00,41.89,42.06,41.88,41.96,49307.0,32.3847,32.5161,32.3769,32.4388,49307.0
2016-09-28 09:35:00,41.97,42.07,41.96,42.02,15679.0,32.4465,32.5238,32.4388,32.4852,15679.0
2016-09-28 09:40:00,42.01,42.07,41.96,42.07,30580.0,32.4774,32.5238,32.4388,32.5238,30580.0
2016-09-28 09:45:00,42.07,42.11,41.93,41.95,26960.0,32.5238,32.5547,32.4156,32.431,26960.0
2016-09-28 09:50:00,41.95,41.98,41.91,41.92,8023.0,32.431,32.4542,32.4001,32.4078,8023.0
2016-09-28 09:55:00,41.91,41.91,41.78,41.8,17235.0,32.4001,32.4001,32.2996,32.3151,17235.0
2016-09-28 10:00:00,41.8,41.9,41.8,41.85,25425.0,32.3151,32.3924,32.3151,32.3537,25425.0
2016-09-28 10:05:00,41.85,41.85,41.78,41.79,71376.0,32.3537,32.3537,32.2996,32.3073,71376.0
2016-09-28 10:10:00,41.79,41.84,41.76,41.84,21196.0,32.3073,32.346,32.2841,32.346,21196.0
2016-09-28 10:15:00,41.85,41.88,41.83,41.83,7511.0,32.3537,32.3769,32.3383,32.3383,7511.0
2016-09-28 10:20:00,41.83,41.84,41.78,41.79,12043.0,32.3383,32.346,32.2996,32.3073,12043.0
2016-09-28 10:25:00,41.8,41.82,41.78,41.79,18770.0,32.3151,32.3305,32.2996,32.3073,18770.0
2016-09-28 10:30:00,41.8,41.84,41.79,41.79,18008.0,32.3151,32.346,32.3073,32.3073,18008.0
2016-09-28 10:35:00,41.8,41.8,41.72,41.72,7621.0,32.3151,32.3151,32.2532,32.2532,7621.0
2016-09-28 10:40:00,41.72,41.76,41.71,41.75,8488.0,32.2532,32.2841,32.2455,32.2764,8488.0
2016-09-28 10:45:00,41.74,41.74,41.67,41.68,8989.0,32.2687,32.2687,32.2146,32.2223,8989.0
2016-09-28 10:50:00,41.68,41.7,41.62,41.67,15018.0,32.2223,32.2378,32.1759,32.2146,15018.0
2016-09-28 10:55:00,41.66,41.69,41.61,41.63,11821.0,32.2068,32.23,32.1682,32.1836,11821.0
2016-09-28 11:00:00,41.63,41.63,41.54,41.54,15553.0,32.1836,32.1836,32.1141,32.1141,15553.0
2016-09-28 11:05:00,41.54,41.61,41.53,41.61,10053.0,32.1141,32.1682,32.1063,32.1682,10053.0
2016-09-28 11:10:00,41.61,41.65,41.58,41.59,12304.0,32.1682,32.1991,32.145,32.1527,12304.0
2016-09-28 11:15:00,41.59,41.63,41.58,41.63,14017.0,32.1527,32.1836,32.145,32.1836,14017.0
2016-09-28 11:20:00,41.63,41.65,41.58,41.58,13585.0,32.1836,32.1991,32.145,32.145,13585.0
2016-09-28 11:25:00,41.59,41.61,41.57,41.61,11557.0,32.1527,32.1682,32.1373,32.1682,11557.0
2016-09-28 11:30:00,41.6,41.61,41.52,41.54,22138.0,32.1605,32.1682,32.0986,32.1141,22138.0
2016-09-28 11:35:00,41.54,41.58,41.53,41.58,7440.0,32.1141,32.145,32.1063,32.145,7440.0
2016-09-28 11:40:00,41.58,41.63,41.58,41.63,8205.0,32.145,32.1836,32.145,32.1836,8205.0
2016-09-28 11:45:00,41.64,41.67,41.64,41.65,8683.0,32.1914,32.2146,32.1914,32.1991,8683.0
2016-09-28 11:50:00,41.64,41.65,41.61,41.62,11183.0,32.1914,32.1991,32.1682,32.1759,11183.0
2016-09-28 11:55:00,41.63,41.64,41.61,41.64,11462.0,32.1836,32.1914,32.1682,32.1914,11462.0
2016-09-28 12:00:00,41.65,41.65,41.56,41.59,16342.0,32.1991,32.1991,32.1295,32.1527,16342.0
2016-09-28 12:05:00,41.58,41.59,41.56,41.59,12360.0,32.145,32.1527,32.1295,32.1527,12360.0
2016-09-28 12:10:00,41.57,41.64,41.57,41.64,17708.0,32.1373,32.1914,32.1373,32.1914,17708.0
2016-09-28 12:15:00,41.65,41.65,41.57,41.57,12268.0,32.1991,32.1991,32.1373,32.1373,12268.0
2016-09-28 12:20:00,41.57,41.61,41.56,41.61,13280.0,32.1373,32.1682,32.1295,32.1682,13280.0
2016-09-28 12:25:00,41.6,41.63,41.58,41.58,9617.0,32.1605,32.1836,32.145,32.145,9617.0
2016-09-28 12:30:00,41.58,41.59,41.52,41.53,14049.0,32.145,32.1527,32.0986,32.1063,14049.0
2016-09-28 12:35:00,41.52,41.56,41.51,41.54,20037.0,32.0986,32.1295,32.0909,32.1141,20037.0
2016-09-28 12:40:00,41.54,41.59,41.53,41.58,31123.0,32.1141,32.1527,32.1063,32.145,31123.0
2016-09-28 12:45:00,41.58,41.61,41.56,41.57,13565.0,32.145,32.1682,32.1295,32.1373,13565.0
2016-09-28 12:50:00,41.57,41.57,41.54,41.55,23505.0,32.1373,32.1373,32.1141,32.1218,23505.0
2016-09-28 12:55:00,41.56,41.56,41.52,41.53,9609.0,32.1295,32.1295,32.0986,32.1063,9609.0
2016-09-28 13:00:00,41.54,41.54,41.51,41.53,14783.0,32.1141,32.1141,32.0909,32.1063,14783.0
2016-09-28 13:05:00,41.54,41.56,41.52,41.52,12073.0,32.1141,32.1295,32.0986,32.0986,12073.0
2016-09-28 13:10:00,41.52,41.54,41.47,41.47,61945.0,32.0986,32.1141,32.06,32.06,61945.0
2016-09-28 13:15:00,41.47,41.51,41.46,41.46,64043.0,32.06,32.0909,32.0522,32.0522,64043.0
2016-09-28 13:20:00,41.47,41.52,41.46,41.48,85695.0,32.06,32.0986,32.0522,32.0677,85695.0
2016-09-28 13:25:00,41.48,41.53,41.46,41.48,63256.0,32.0677,32.1063,32.0522,32.0677,63256.0
2016-09-28 13:30:00,41.49,41.51,41.47,41.48,30457.0,32.0754,32.0909,32.06,32.0677,30457.0
2016-09-28 13:35:00,41.48,41.49,41.47,41.48,17609.0,32.0677,32.0754,32.06,32.0677,17609.0
2016-09-28 13:40:00,41.48,41.48,41.42,41.43,46438.0,32.0677,32.0677,32.0213,32.029,46438.0
2016-09-28 13:45:00,41.44,41.46,41.43,41.46,19032.0,32.0368,32.0522,32.029,32.0522,19032.0
2016-09-28 13:50:00,41.46,41.5,41.44,41.44,47491.0,32.0522,32.0831,32.0368,32.0368,47491.0
2016-09-28 13:55:00,41.45,41.51,41.43,41.51,15923.0,32.0445,32.0909,32.029,32.0909,15923.0
2016-09-28 14:00:00,41.51,41.51,41.48,41.49,21442.0,32.0909,32.0909,32.0677,32.0754,21442.0
2016-09-28 14:05:00,41.5,41.51,41.46,41.49,45466.0,32.0831,32.0909,32.0522,32.0754,45466.0
2016-09-28 14:10:00,41.49,41.61,41.48,41.61,109684.0,32.0754,32.1682,32.0677,32.1682,109684.0
2016-09-28 14:15:00,41.6,41.7,41.6,41.7,18917.0,32.1605,32.2378,32.1605,32.2378,18917.0
2016-09-28 14:20:00,41.7,41.77,41.69,41.77,29564.0,32.2378,32.2919,32.23,32.2919,29564.0
2016-09-28 14:25:00,41.77,41.86,41.74,41.86,87798.0,32.2919,32.3615,32.2687,32.3615,87798.0
2016-09-28 14:30:00,41.86,41.93,41.86,41.91,32259.0,32.3615,32.4156,32.3615,32.4001,32259.0
2016-09-28 14:35:00,41.92,41.94,41.85,41.87,19068.0,32.4078,32.4233,32.3537,32.3692,19068.0
2016-09-28 14:40:00,41.88,41.9,41.81,41.82,57245.0,32.3769,32.3924,32.3228,32.3305,57245.0
2016-09-28 14:45:00,41.82,41.85,41.79,41.84,29883.0,32.3305,32.3537,32.3073,32.346,29883.0
2016-09-28 14:50:00,41.84,41.84,41.8,41.83,34020.0,32.346,32.346,32.3151,32.3383,34020.0
2016-09-28 14:55:00,41.82,41.82,41.75,41.75,49249.0,32.3305,32.3305,32.2764,32.2764,49249.0
2016-09-28 15:00:00,41.76,41.8,41.74,41.8,33457.0,32.2841,32.3151,32.2687,32.3151,33457.0
2016-09-28 15:05:00,41.8,41.8,41.78,41.8,22245.0,32.3151,32.3151,32.2996,32.3151,22245.0
2016-09-28 15:10:00,41.8,41.83,41.79,41.8,17987.0,32.3151,32.3383,32.3073,32.3151,17987.0
2016-09-28 15:15:00,41.8,41.82,41.79,41.8,16953.0,32.3151,32.3305,32.3073,32.3151,16953.0
2016-09-28 15:20:00,41.8,41.84,41.79,41.83,63801.0,32.3151,32.346,32.3073,32.3383,63801.0
2016-09-28 15:25:00,41.83,41.83,41.77,41.79,29904.0,32.3383,32.3383,32.2919,32.3073,29904.0
2016-09-28 15:30:00,41.79,41.8,41.74,41.79,38051.0,32.3073,32.3151,32.2687,32.3073,38051.0
2016-09-28 15:35:00,41.79,41.8,41.77,41.79,38057.0,32.3073,32.3151,32.2919,32.3073,38057.0
2016-09-28 15:40:00,41.8,41.85,41.79,41.85,24801.0,32.3151,32.3537,32.3073,32.3537,24801.0
2016-09-28 15:45:00,41.84,41.88,41.84,41.84,78592.0,32.346,32.3769,32.346,32.346,78592.0
2016-09-28 15:50:00,41.85,41.86,41.82,41.86,53759.0,32.3537,32.3615,32.3305,32.3615,53759.0
2016-09-28 15:55:00,41.86,41.9,41.84,41.89,135235.0,32.3615,32.3924,32.346,32.3847,135235.0
2016-09-29 09:30:00,41.81,41.85,41.66,41.82,52990.0,32.3228,32.3537,32.2068,32.3305,52990.0
2016-09-29 09:35:00,41.83,41.97,41.83,41.91,8645.0,32.3383,32.4465,32.3383,32.4001,8645.0
2016-09-29 09:40:00,41.9,41.99,41.87,41.98,36868.0,32.3924,32.462,32.3692,32.4542,36868.0
2016-09-29 09:45:00,41.98,41.99,41.95,41.98,16088.0,32.4542,32.462,32.431,32.4542,16088.0
2016-09-29 09:50:00,41.98,42.03,41.97,41.98,40735.0,32.4542,32.4929,32.4465,32.4542,40735.0
2016-09-29 09:55:00,41.98,42.01,41.96,41.99,53603.0,32.4542,32.4774,32.4388,32.462,53603.0
2016-09-29 10:00:00,41.99,42.07,41.99,42.07,12620.0,32.462,32.5238,32.462,32.5238,12620.0
2016-09-29 10:05:00,42.07,42.09,41.95,41.95,21511.0,32.5238,32.5393,32.431,32.431,21511.0
2016-09-29 10:10:00,41.96,41.98,41.87,41.87,19505.0,32.4388,32.4542,32.3692,32.3692,19505.0
2016-09-29 10:15:00,41.87,41.92,41.83,41.91,18827.0,32.3692,32.4078,32.3383,32.4001,18827.0
2016-09-29 10:20:00,41.93,42.03,41.92,42.03,21361.0,32.4156,32.4929,32.4078,32.4929,21361.0
2016-09-29 10:25:00,42.05,42.1,42.04,42.06,9497.0,32.5083,32.547,32.5006,32.5161,9497.0
2016-09-29 10:30:00,42.06,42.06,41.98,41.99,11576.0,32.5161,32.5161,32.4542,32.462,11576.0
2016-09-29 10:35:00,41.99,42.0,41.93,41.93,19100.0,32.462,32.4697,32.4156,32.4156,19100.0
2016-09-29 10:40:00,41.94,41.98,41.94,41.96,31272.0,32.4233,32.4542,32.4233,32.4388,31272.0
2016-09-29 10:45:00,41.96,42.0,41.95,42.0,49222.0,32.4388,32.4697,32.431,32.4697,49222.0
2016-09-29 10:50:00,42.0,42.01,41.95,41.96,35226.0,32.4697,32.4774,32.431,32.4388,35226.0
2016-09-29 10:55:00,41.97,41.97,41.93,41.94,18846.0,32.4465,32.4465,32.4156,32.4233,18846.0
2016-09-29 11:00:00,41.93,41.94,41.85,41.87,28687.0,32.4156,32.4233,32.3537,32.3692,28687.0
2016-09-29 11:05:00,41.87,41.91,41.86,41.88,36012.0,32.3692,32.4001,32.3615,32.3769,36012.0
2016-09-29 11:10:00,41.88,41.91,41.87,41.89,45902.0,32.3769,32.4001,32.3692,32.3847,45902.0
2016-09-29 11:15:00,41.9,41.91,41.89,41.91,16608.0,32.3924,32.4001,32.3847,32.4001,16608.0
2016-09-29 11:20:00,41.9,41.96,41.89,41.93,20168.0,32.3924,32.4388,32.3847,32.4156,20168.0
2016-09-29 11:25:00,41.92,42.0,41.92,42.0,10216.0,32.4078,32.4697,32.4078,32.4697,10216.0
2016-09-29 11:30:00,42.0,42.02,41.99,42.01,9403.0,32.4697,32.4852,32.462,32.4774,9403.0
2016-09-29 11:35:00,42.01,42.04,41.99,42.0,11859.0,32.4774,32.5006,32.462,32.4697,11859.0
2016-09-29 11:40:00,42.01,42.02,42.0,42.02,6005.0,32.4774,32.4852,32.4697,32.4852,6005.0
2016-09-29 11:45:00,42.02,42.03,41.99,42.0,16408.0,32.4852,32.4929,32.462,32.4697,16408.0
2016-09-29 11:50:00,42.01,42.03,42.0,42.02,11644.0,32.4774,32.4929,32.4697,32.4852,11644.0
2016-09-29 11:55:00,42.02,42.02,42.0,42.01,9681.0,32.4852,32.4852,32.4697,32.4774,9681.0
2016-09-29 12:00:00,42.0,42.05,41.99,42.03,13440.0,32.4697,32.5083,32.462,32.4929,13440.0
2016-09-29 12:05:00,42.03,42.1,42.02,42.09,14944.0,32.4929,32.547,32.4852,32.5393,14944.0
2016-09-29 12:10:00,42.09,42.1,42.07,42.08,4727.0,32.5393,32.547,32.5238,32.5315,4727.0
2016-09-29 12:15:00,42.07,42.12,42.07,42.12,18265.0,32.5238,32.5625,32.5238,32.5625,18265.0
2016-09-29 12:20:00,42.11,42.13,42.1,42.11,10640.0,32.5547,32.5702,32.547,32.5547,10640.0
2016-09-29 12:25:00,42.1,42.16,42.1,42.12,23361.0,32.547,32.5934,32.547,32.5625,23361.0
2016-09-29 12:30:00,42.11,42.14,42.11,42.13,16887.0,32.5547,32.5779,32.5547,32.5702,16887.0
2016-09-29 12:35:00,42.12,42.13,42.01,42.01,19713.0,32.5625,32.5702,32.4774,32.4774,19713.0
2016-09-29 12:40:00,42.0,42.01,41.93,41.94,24543.0,32.4697,32.4774,32.4156,32.4233,24543.0
2016-09-29 12:45:00,41.93,41.93,41.83,41.84,16549.0,32.4156,32.4156,32.3383,32.346,16549.0
2016-09-29 12:50:00,41.83,41.83,41.69,41.75,37646.0,32.3383,32.3383,32.23,32.2764,37646.0
2016-09-29 12:55:00,41.75,41.79,41.72,41.75,14797.0,32.2764,32.3073,32.2532,32.2764,14797.0
2016-09-29 13:00:00,41.76,41.76,41.62,41.68,20584.0,32.2841,32.2841,32.1759,32.2223,20584.0
2016-09-29 13:05:00,41.68,41.77,41.67,41.77,13917.0,32.2223,32.2919,32.2146,32.2919,13917.0
2016-09-29 13:10:00,41.76,41.81,41.68,41.68,24117.0,32.2841,32.3228,32.2223,32.2223,24117.0
2016-09-29 13:15:00,41.68,41.74,41.68,41.69,9199.0,32.2223,32.2687,32.2223,32.23,9199.0
2016-09-29 13:20:00,41.68,41.72,41.65,41.71,11924.0,32.2223,32.2532,32.1991,32.2455,11924.0
2016-09-29 13:25:00,41.71,41.71,41.66,41.68,13503.0,32.2455,32.2455,32.2068,32.2223,13503.0
2016-09-29 13:30:00,41.68,41.71,41.66,41.71,23436.0,32.2223,32.2455,32.2068,32.2455,23436.0
2016-09-29 13:35:00,41.7,41.74,41.69,41.69,13124.0,32.2378,32.2687,32.23,32.23,13124.0
2016-09-29 13:40:00,41.69,41.69,41.59,41.64,11921.0,32.23,32.23,32.1527,32.1914,11921.0
2016-09-29 13:45:00,41.63,41.64,41.55,41.59,10873.0,32.1836,32.1914,32.1218,32.1527,10873.0
2016-09-29 13:50:00,41.59,41.59,41.5,41.54,16287.0,32.1527,32.1527,32.0831,32.1141,16287.0
2016-09-29 13:55:00,41.52,41.52,41.37,41.46,63432.0,32.0986,32.0986,31.9826,32.0522,63432.0
2016-09-29 14:00:00,41.46,41.49,41.44,41.48,13916.0,32.0522,32.0754,32.0368,32.0677,13916.0
2016-09-29 14:05:00,41.5,41.54,41.48,41.54,19584.0,32.0831,32.1141,32.0677,32.1141,19584.0
2016-09-29 14:10:00,41.53,41.55,41.49,41.53,14527.0,32.1063,32.1218,32.0754,32.1063,14527.0
2016-09-29 14:15:00,41.53,41.65,41.53,41.64,11677.0,32.1063,32.1991,32.1063,32.1914,11677.0
2016-09-29 14:20:00,41.64,41.7,41.64,41.7,11657.0,32.1914,32.2378,32.1914,32.2378,11657.0
2016-09-29 14:25:00,41.7,41.77,41.66,41.76,14581.0,32.2378,32.2919,32.2068,32.2841,14581.0
2016-09-29 14:30:00,41.76,41.78,41.7,41.78,9578.0,32.2841,32.2996,32.2378,32.2996,9578.0
2016-09-29 14:35:00,41.78,41.83,41.78,41.8,11757.0,32.2996,32.3383,32.2996,32.3151,11757.0
2016-09-29 14:40:00,41.81,41.81,41.76,41.77,14231.0,32.3228,32.3228,32.2841,32.2919,14231.0
2016-09-29 14:45:00,41.77,41.79,41.72,41.79,11257.0,32.2919,32.3073,32.2532,32.3073,11257.0
2016-09-29 14:50:00,41.78,41.81,41.74,41.74,9215.0,32.2996,32.3228,32.2687,32.2687,9215.0
2016-09-29 14:55:00,41.75,41.77,41.68,41.7,9416.0,32.2764,32.2919,32.2223,32.2378,9416.0
2016-09-29 15:00:00,41.7,41.72,41.64,41.68,17073.0,32.2378,32.2532,32.1914,32.2223,17073.0
2016-09-29 15:05:00,41.68,41.7,41.65,41.68,20474.0,32.2223,32.2378,32.1991,32.2223,20474.0
2016-09-29 15:10:00,41.67,41.7,41.63,41.67,18849.0,32.2146,32.2378,32.1836,32.2146,18849.0
2016-09-29 15:15:00,41.67,41.68,41.61,41.62,14433.0,32.2146,32.2223,32.1682,32.1759,14433.0
2016-09-29 15:20:00,41.61,41.64,41.59,41.6,13486.0,32.1682,32.1914,32.1527,32.1605,13486.0
2016-09-29 15:25:00,41.6,41.66,41.54,41.66,26009.0,32.1605,32.2068,32.1141,32.2068,26009.0
2016-09-29 15:30:00,41.65,41.69,41.61,41.66,37480.0,32.1991,32.23,32.1682,32.2068,37480.0
2016-09-29 15:35:00,41.66,41.72,41.64,41.72,45785.0,32.2068,32.2532,32.1914,32.2532,45785.0
2016-09-29 15:40:00,41.73,41.74,41.63,41.68,43817.0,32.261,32.2687,32.1836,32.2223,43817.0
2016-09-29 15:45:00,41.68,41.68,41.63,41.65,39004.0,32.2223,32.2223,32.1836,32.1991,39004.0
2016-09-29 15:50:00,41.65,41.66,41.61,41.65,48796.0,32.1991,32.2068,32.1682,32.1991,48796.0
2016-09-29 15:55:00,41.65,41.65,41.53,41.53,161734.0,32.1991,32.1991,32.1063,32.1063,161734.0
2016-09-30 09:30:00,41.7,41.79,41.67,41.67,33554.0,32.2378,32.3073,32.2146,32.2146,33554.0
2016-09-30 09:35:00,41.66,41.71,41.59,41.61,24455.0,32.2068,32.2455,32.1527,32.1682,24455.0
2016-09-30 09:40:00,41.61,41.67,41.59,41.61,16752.0,32.1682,32.2146,32.1527,32.1682,16752.0
2016-09-30 09:45:00,41.61,41.71,41.59,41.71,29542.0,32.1682,32.2455,32.1527,32.2455,29542.0
2016-09-30 09:50:00,41.72,41.78,41.65,41.66,15523.0,32.2532,32.2996,32.1991,32.2068,15523.0
2016-09-30 09:55:00,41.67,41.85,41.67,41.84,21836.0,32.2146,32.3537,32.2146,32.346,21836.0
2016-09-30 10:00:00,41.83,41.93,41.81,41.93,21702.0,32.3383,32.4156,32.3228,32.4156,21702.0
2016-09-30 10:05:00,41.94,41.95,41.91,41.94,16727.0,32.4233,32.431,32.4001,32.4233,16727.0
2016-09-30 10:10:00,41.95,41.97,41.89,41.97,27147.0,32.431,32.4465,32.3847,32.4465,27147.0
2016-09-30 10:15:00,41.97,41.97,41.86,41.88,27299.0,32.4465,32.4465,32.3615,32.3769,27299.0
2016-09-30 10:20:00,41.88,41.9,41.85,41.88,12433.0,32.3769,32.3924,32.3537,32.3769,12433.0
2016-09-30 10:25:00,41.87,41.97,41.87,41.95,15937.0,32.3692,32.4465,32.3692,32.431,15937.0
2016-09-30 10:30:00,41.96,41.99,41.95,41.98,17705.0,32.4388,32.462,32.431,32.4542,17705.0
2016-09-30 10:35:00,41.99,41.99,41.93,41.95,23862.0,32.462,32.462,32.4156,32.431,23862.0
2016-09-30 10:40:00,41.96,41.99,41.91,41.93,13029.0,32.4388,32.462,32.4001,32.4156,13029.0
2016-09-30 10:45:00,41.93,41.93,41.84,41.85,13554.0,32.4156,32.4156,32.346,32.3537,13554.0
2016-09-30 10:50:00,41.86,41.87,41.83,41.84,17464.0,32.3615,32.3692,32.3383,32.346,17464.0
2016-09-30 10:55:00,41.85,41.89,41.84,41.89,12366.0,32.3537,32.3847,32.346,32.3847,12366.0
2016-09-30 11:00:00,41.89,42.01,41.88,42.01,17517.0,32.3847,32.4774,32.3769,32.4774,17517.0
2016-09-30 11:05:00,42.01,42.02,41.92,41.98,24412.0,32.4774,32.4852,32.4078,32.4542,24412.0
2016-09-30 11:10:00,42.0,42.09,42.0,42.09,18477.0,32.4697,32.5393,32.4697,32.5393,18477.0
2016-09-30 11:15:00,42.09,42.11,41.98,42.01,20435.0,32.5393,32.5547,32.4542,32.4774,20435.0
2016-09-30 11:20:00,42.02,42.07,41.99,42.03,20285.0,32.4852,32.5238,32.462,32.4929,20285.0
2016-09-30 11:25:00,42.04,42.13,42.03,42.11,16355.0,32.5006,32.5702,32.4929,32.5547,16355.0
2016-09-30 11:30:00,42.12,42.15,42.12,42.13,29075.0,32.5625,32.5857,32.5625,32.5702,29075.0
2016-09-30 11:35:00,42.13,42.15,42.1,42.1,14581.0,32.5702,32.5857,32.547,32.547,14581.0
2016-09-30 11:40:00,42.09,42.11,42.08,42.08,9475.0,32.5393,32.5547,32.5315,32.5315,9475.0
2016-09-30 11:45:00,42.09,42.11,42.07,42.1,38468.0,32.5393,32.5547,32.5238,32.547,38468.0
2016-09-30 11:50:00,42.09,42.09,42.03,42.05,22959.0,32.5393,32.5393,32.4929,32.5083,22959.0
2016-09-30 11:55:00,42.05,42.16,42.04,42.12,28205.0,32.5083,32.5934,32.5006,32.5625,28205.0
2016-09-30 12:00:00,42.12,42.13,42.09,42.13,7770.0,32.5625,32.5702,32.5393,32.5702,7770.0
2016-09-30 12:05:00,42.13,42.22,42.13,42.2,13495.0,32.5702,32.6398,32.5702,32.6243,13495.0
2016-09-30 12:10:00,42.2,42.22,42.16,42.18,11305.0,32.6243,32.6398,32.5934,32.6088,11305.0
2016-09-30 12:15:00,42.18,42.2,42.15,42.17,13311.0,32.6088,32.6243,32.5857,32.6011,13311.0
2016-09-30 12:20:00,42.18,42.19,42.16,42.16,13065.0,32.6088,32.6166,32.5934,32.5934,13065.0
2016-09-30 12:25:00,42.16,42.21,42.16,42.19,10840.0,32.5934,32.632,32.5934,32.6166,10840.0
2016-09-30 12:30:00,42.2,42.2,42.16,42.17,12879.0,32.6243,32.6243,32.5934,32.6011,12879.0
2016-09-30 12:35:00,42.16,42.2,42.15,42.2,24684.0,32.5934,32.6243,32.5857,32.6243,24684.0
2016-09-30 12:40:00,42.21,42.23,42.16,42.21,21735.0,32.632,32.6475,32.5934,32.632,21735.0
2016-09-30 12:45:00,42.21,42.22,42.18,42.2,6934.0,32.632,32.6398,32.6088,32.6243,6934.0
2016-09-30 12:50:00,42.2,42.2,42.17,42.18,8071.0,32.6243,32.6243,32.6011,32.6088,8071.0
2016-09-30 12:55:00,42.18,42.21,42.18,42.2,20565.0,32.6088,32.632,32.6088,32.6243,20565.0
2016-09-30 13:00:00,42.2,42.27,42.19,42.25,32532.0,32.6243,32.6784,32.6166,32.663,32532.0
2016-09-30 13:05:00,42.24,42.25,42.18,42.19,10814.0,32.6552,32.663,32.6088,32.6166,10814.0
2016-09-30 13:10:00,42.19,42.23,42.19,42.22,6199.0,32.6166,32.6475,32.6166,32.6398,6199.0
2016-09-30 13:15:00,42.22,42.22,42.17,42.2,11185.0,32.6398,32.6398,32.6011,32.6243,11185.0
2016-09-30 13:20:00,42.19,42.21,42.18,42.18,12636.0,32.6166,32.632,32.6088,32.6088,12636.0
2016-09-30 13:25:00,42.17,42.18,42.14,42.15,14283.0,32.6011,32.6088,32.5779,32.5857,14283.0
2016-09-30 13:30:00,42.15,42.16,42.14,42.16,4800.0,32.5857,32.5934,32.5779,32.5934,4800.0
2016-09-30 13:35:00,42.17,42.17,42.14,42.16,13357.0,32.6011,32.6011,32.5779,32.5934,13357.0
2016-09-30 13:40:00,42.16,42.21,42.14,42.2,15483.0,32.5934,32.632,32.5779,32.6243,15483.0
2016-09-30 13:45:00,42.2,42.22,42.18,42.2,9047.0,32.6243,32.6398,32.6088,32.6243,9047.0
2016-09-30 13:50:00,42.2,42.24,42.2,42.23,10740.0,32.6243,32.6552,32.6243,32.6475,10740.0
2016-09-30 13:55:00,42.23,42.23,42.15,42.15,39392.0,32.6475,32.6475,32.5857,32.5857,39392.0
2016-09-30 14:00:00,42.14,42.16,42.13,42.16,11779.0,32.5779,32.5934,32.5702,32.5934,11779.0
2016-09-30 14:05:00,42.15,42.18,42.13,42.17,17888.0,32.5857,32.6088,32.5702,32.6011,17888.0
2016-09-30 14:10:00,42.16,42.22,42.16,42.19,25314.0,32.5934,32.6398,32.5934,32.6166,25314.0
2016-09-30 14:15:00,42.2,42.23,42.18,42.2,17500.0,32.6243,32.6475,32.6088,32.6243,17500.0
2016-09-30 14:20:00,42.2,42.23,42.19,42.22,22016.0,32.6243,32.6475,32.6166,32.6398,22016.0
2016-09-30 14:25:00,42.21,42.24,42.2,42.23,8189.0,32.632,32.6552,32.6243,32.6475,8189.0
2016-09-30 14:30:00,42.23,42.28,42.23,42.25,16083.0,32.6475,32.6862,32.6475,32.663,16083.0
2016-09-30 14:35:00,42.25,42.29,42.25,42.29,22165.0,32.663,32.6939,32.663,32.6939,22165.0
2016-09-30 14:40:00,42.29,42.31,42.24,42.26,19315.0,32.6939,32.7093,32.6552,32.6707,19315.0
2016-09-30 14:45:00,42.26,42.28,42.24,42.24,36800.0,32.6707,32.6862,32.6552,32.6552,36800.0
2016-09-30 14:50:00,42.24,42.24,42.19,42.22,21932.0,32.6552,32.6552,32.6166,32.6398,21932.0
2016-09-30 14:55:00,42.21,42.25,42.2,42.25,20459.0,32.632,32.663,32.6243,32.663,20459.0
2016-09-30 15:00:00,42.24,42.28,42.23,42.23,25787.0,32.6552,32.6862,32.6475,32.6475,25787.0
2016-09-30 15:05:00,42.24,42.26,42.24,42.26,8441.0,32.6552,32.6707,32.6552,32.6707,8441.0
2016-09-30 15:10:00,42.26,42.3,42.26,42.3,13906.0,32.6707,32.7016,32.6707,32.7016,13906.0
2016-09-30 15:15:00,42.3,42.32,42.25,42.29,26442.0,32.7016,32.7171,32.663,32.6939,26442.0
2016-09-30 15:20:00,42.28,42.29,42.26,42.29,18112.0,32.6862,32.6939,32.6707,32.6939,18112.0
2016-09-30 15:25:00,42.29,42.29,42.27,42.27,27777.0,32.6939,32.6939,32.6784,32.6784,27777.0
2016-09-30 15:30:00,42.28,42.33,42.27,42.3,32850.0,32.6862,32.7248,32.6784,32.7016,32850.0
2016-09-30 15:35:00,42.3,42.32,42.3,42.31,21809.0,32.7016,32.7171,32.7016,32.7093,21809.0
2016-09-30 15:40:00,42.3,42.37,42.3,42.34,54236.0,32.7016,32.7557,32.7016,32.7325,54236.0
2016-09-30 15:45:00,42.35,42.39,42.31,42.32,101239.0,32.7403,32.7712,32.7093,32.7171,101239.0
2016-09-30 15:50:00,42.32,42.33,42.27,42.28,89524.0,32.7171,32.7248,32.6784,32.6862,89524.0
2016-09-30 15:55:00,42.27,42.27,42.16,42.16,215282.0,32.6784,32.6784,32.5934,32.5934,215282.0
2016-10-03 09:30:00,41.98,42.17,41.95,42.12,34213.0,32.4542,32.6011,32.431,32.5625,34213.0
2016-10-03 09:35:00,42.12,42.21,42.04,42.05,21781.0,32.5625,32.632,32.5006,32.5083,21781.0
2016-10-03 09:40:00,42.06,42.17,42.04,42.17,14390.0,32.5161,32.6011,32.5006,32.6011,14390.0
2016-10-03 09:45:00,42.18,42.18,42.05,42.05,34069.0,32.6088,32.6088,32.5083,32.5083,34069.0
2016-10-03 09:50:00,42.05,42.17,42.05,42.13,28767.0,32.5083,32.6011,32.5083,32.5702,28767.0
2016-10-03 09:55:00,42.13,42.25,42.12,42.25,17321.0,32.5702,32.663,32.5625,32.663,17321.0
2016-10-03 10:00:00,42.26,42.32,42.21,42.22,25049.0,32.6707,32.7171,32.632,32.6398,25049.0
2016-10-03 10:05:00,42.22,42.22,42.17,42.21,22395.0,32.6398,32.6398,32.6011,32.632,22395.0
2016-10-03 10:10:00,42.2,42.27,42.2,42.22,44038.0,32.6243,32.6784,32.6243,32.6398,44038.0
2016-10-03 10:15:00,42.21,42.22,41.98,41.99,33817.0,32.632,32.6398,32.4542,32.462,33817.0
2016-10-03 10:20:00,41.99,42.04,41.95,42.01,34775.0,32.462,32.5006,32.431,32.4774,34775.0
2016-10-03 10:25:00,42.0,42.04,41.99,42.0,20326.0,32.4697,32.5006,32.462,32.4697,20326.0
2016-10-03 10:30:00,42.0,42.04,41.99,42.04,21264.0,32.4697,32.5006,32.462,32.5006,21264.0
2016-10-03 10:35:00,42.04,42.04,42.02,42.04,16897.0,32.5006,32.5006,32.4852,32.5006,16897.0
2016-10-03 10:40:00,42.04,42.1,42.04,42.08,31348.0,32.5006,32.547,32.5006,32.5315,31348.0
2016-10-03 10:45:00,42.08,42.11,42.06,42.11,19627.0,32.5315,32.5547,32.5161,32.5547,19627.0
2016-10-03 10:50:00,42.12,42.15,42.12,42.13,13172.0,32.5625,32.5857,32.5625,32.5702,13172.0
2016-10-03 10:55:00,42.15,42.16,42.13,42.13,10966.0,32.5857,32.5934,32.5702,32.5702,10966.0
2016-10-03 11:00:00,42.14,42.14,42.08,42.09,27501.0,32.5779,32.5779,32.5315,32.5393,27501.0
2016-10-03 11:05:00,42.1,42.1,42.05,42.09,12228.0,32.547,32.547,32.5083,32.5393,12228.0
2016-10-03 11:10:00,42.09,42.15,42.09,42.15,13826.0,32.5393,32.5857,32.5393,32.5857,13826.0
2016-10-03 11:15:00,42.15,42.16,42.09,42.11,20138.0,32.5857,32.5934,32.5393,32.5547,20138.0
2016-10-03 11:20:00,42.11,42.17,42.1,42.16,17362.0,32.5547,32.6011,32.547,32.5934,17362.0
2016-10-03 11:25:00,42.16,42.22,42.16,42.19,23341.0,32.5934,32.6398,32.5934,32.6166,23341.0
2016-10-03 11:30:00,42.19,42.29,42.19,42.28,21944.0,32.6166,32.6939,32.6166,32.6862,21944.0
2016-10-03 11:35:00,42.28,42.3,42.24,42.27,43288.0,32.6862,32.7016,32.6552,32.6784,43288.0
2016-10-03 11:40:00,42.27,42.38,42.27,42.37,14522.0,32.6784,32.7635,32.6784,32.7557,14522.0
2016-10-03 11:45:00,42.36,42.38,42.34,42.34,39219.0,32.748,32.7635,32.7325,32.7325,39219.0
2016-10-03 11:50:00,42.34,42.35,42.25,42.29,24655.0,32.7325,32.7403,32.663,32.6939,24655.0
2016-10-03 11:55:00,42.29,42.36,42.26,42.34,19463.0,32.6939,32.748,32.6707,32.7325,19463.0
2016-10-03 12:00:00,42.34,42.35,42.32,42.33,23251.0,32.7325,32.7403,32.7171,32.7248,23251.0
2016-10-03 12:05:00,42.32,42.41,42.32,42.41,23836.0,32.7171,32.7867,32.7171,32.7867,23836.0
2016-10-03 12:10:00,42.4,42.47,42.4,42.44,51336.0,32.7789,32.833,32.7789,32.8098,51336.0
2016-10-03 12:15:00,42.45,42.47,42.41,42.44,35185.0,32.8176,32.833,32.7867,32.8098,35185.0
2016-10-03 12:20:00,42.44,42.48,42.43,42.46,32780.0,32.8098,32.8408,32.8021,32.8253,32780.0
2016-10-03 12:25:00,42.46,42.51,42.43,42.5,32309.0,32.8253,32.864,32.8021,32.8562,32309.0
2016-10-03 12:30:00,42.49,42.49,42.44,42.47,29719.0,32.8485,32.8485,32.8098,32.833,29719.0
2016-10-03 12:35:00,42.46,42.49,42.45,42.47,20288.0,32.8253,32.8485,32.8176,32.833,20288.0
2016-10-03 12:40:00,42.48,42.55,42.47,42.55,26609.0,32.8408,32.8949,32.833,32.8949,26609.0
2016-10-03 12:45:00,42.55,42.56,42.52,42.55,23391.0,32.8949,32.9026,32.8717,32.8949,23391.0
2016-10-03 12:50:00,42.55,42.6,42.55,42.59,27935.0,32.8949,32.9335,32.8949,32.9258,27935.0
2016-10-03 12:55:00,42.59,42.62,42.57,42.62,25958.0,32.9258,32.949,32.9103,32.949,25958.0
2016-10-03 13:00:00,42.61,42.62,42.59,42.62,29187.0,32.9413,32.949,32.9258,32.949,29187.0
2016-10-03 13:05:00,42.61,42.63,42.58,42.63,47510.0,32.9413,32.9567,32.9181,32.9567,47510.0
2016-10-03 13:10:00,42.63,42.63,42.54,42.61,32262.0,32.9567,32.9567,32.8872,32.9413,32262.0
2016-10-03 13:15:00,42.61,42.62,42.57,42.61,25659.0,32.9413,32.949,32.9103,32.9413,25659.0
2016-10-03 13:20:00,42.6,42.66,42.6,42.61,15311.0,32.9335,32.9799,32.9335,32.9413,15311.0
2016-10-03 13:25:00,42.61,42.63,42.57,42.6,19197.0,32.9413,32.9567,32.9103,32.9335,19197.0
2016-10-03 13:30:00,42.6,42.6,42.55,42.6,27856.0,32.9335,32.9335,32.8949,32.9335,27856.0
2016-10-03 13:35:00,42.59,42.6,42.57,42.58,15779.0,32.9258,32.9335,32.9103,32.9181,15779.0
2016-10-03 13:40:00,42.59,42.62,42.58,42.59,32421.0,32.9258,32.949,32.9181,32.9258,32421.0
2016-10-03 13:45:00,42.59,42.64,42.59,42.64,16073.0,32.9258,32.9645,32.9258,32.9645,16073.0
2016-10-03 13:50:00,42.63,42.64,42.61,42.63,19833.0,32.9567,32.9645,32.9413,32.9567,19833.0
2016-10-03 13:55:00,42.62,42.68,42.62,42.68,38042.0,32.949,32.9954,32.949,32.9954,38042.0
2016-10-03 14:00:00,42.67,42.71,42.65,42.69,40945.0,32.9877,33.0186,32.9722,33.0031,40945.0
2016-10-03 14:05:00,42.68,42.72,42.67,42.7,29211.0,32.9954,33.0263,32.9877,33.0109,29211.0
2016-10-03 14:10:00,42.69,42.72,42.69,42.71,22475.0,33.0031,33.0263,33.0031,33.0186,22475.0
2016-10-03 14:15:00,42.71,42.72,42.68,42.69,30142.0,33.0186,33.0263,32.9954,33.0031,30142.0
2016-10-03 14:20:00,42.69,42.72,42.67,42.72,18424.0,33.0031,33.0263,32.9877,33.0263,18424.0
2016-10-03 14:25:00,42.71,42.72,42.67,42.7,31396.0,33.0186,33.0263,32.9877,33.0109,31396.0
2016-10-03 14:30:00,42.69,42.78,42.67,42.77,68808.0,33.0031,33.0727,32.9877,33.065,68808.0
2016-10-03 14:35:00,42.77,42.78,42.71,42.72,38584.0,33.065,33.0727,33.0186,33.0263,38584.0
2016-10-03 14:40:00,42.72,42.75,42.71,42.74,33090.0,33.0263,33.0495,33.0186,33.0418,33090.0
2016-10-03 14:45:00,42.74,42.76,42.69,42.75,47822.0,33.0418,33.0572,33.0031,33.0495,47822.0
2016-10-03 14:50:00,42.74,42.77,42.72,42.76,29124.0,33.0418,33.065,33.0263,33.0572,29124.0
2016-10-03 14:55:00,42.76,42.78,42.7,42.77,35182.0,33.0572,33.0727,33.0109,33.065,35182.0
2016-10-03 15:00:00,42.77,42.81,42.76,42.8,65638.0,33.065,33.0959,33.0572,33.0882,65638.0
2016-10-03 15:05:00,42.8,42.81,42.75,42.78,50408.0,33.0882,33.0959,33.0495,33.0727,50408.0
2016-10-03 15:10:00,42.77,42.83,42.77,42.83,20058.0,33.065,33.1114,33.065,33.1114,20058.0
2016-10-03 15:15:00,42.83,42.87,42.82,42.86,47185.0,33.1114,33.1423,33.1036,33.1345,47185.0
2016-10-03 15:20:00,42.86,42.87,42.83,42.84,34155.0,33.1345,33.1423,33.1114,33.1191,34155.0
2016-10-03 15:25:00,42.83,42.88,42.83,42.88,36052.0,33.1114,33.15,33.1114,33.15,36052.0
2016-10-03 15:30:00,42.87,42.92,42.86,42.91,62593.0,33.1423,33.1809,33.1345,33.1732,62593.0
2016-10-03 15:35:00,42.91,42.96,42.9,42.92,68175.0,33.1732,33.2119,33.1655,33.1809,68175.0
2016-10-03 15:40:00,42.93,42.97,42.92,42.97,64664.0,33.1887,33.2196,33.1809,33.2196,64664.0
2016-10-03 15:45:00,42.97,42.97,42.9,42.9,61361.0,33.2196,33.2196,33.1655,33.1655,61361.0
2016-10-03 15:50:00,42.9,42.92,42.89,42.91,71980.0,33.1655,33.1809,33.1577,33.1732,71980.0
2016-10-03 15:55:00,42.91,42.94,42.88,42.89,169947.0,33.1732,33.1964,33.15,33.1577,169947.0
2016-10-04 09:30:00,42.8,43.04,42.78,42.98,49609.0,33.0882,33.2737,33.0727,33.2273,49609.0
2016-10-04 09:35:00,42.97,43.23,42.95,43.22,27942.0,33.2196,33.4206,33.2041,33.4129,27942.0
2016-10-04 09:40:00,43.22,43.33,43.21,43.3,42486.0,33.4129,33.4979,33.4051,33.4747,42486.0
2016-10-04 09:45:00,43.33,43.42,43.25,43.4,45868.0,33.4979,33.5675,33.436,33.552,45868.0
2016-10-04 09:50:00,43.4,43.48,43.39,43.42,39906.0,33.552,33.6139,33.5443,33.5675,39906.0
2016-10-04 09:55:00,43.43,43.52,43.41,43.48,55680.0,33.5752,33.6448,33.5597,33.6139,55680.0
2016-10-04 10:00:00,43.48,43.49,43.24,43.25,39500.0,33.6139,33.6216,33.4283,33.436,39500.0
2016-10-04 10:05:00,43.27,43.28,43.14,43.18,34490.0,33.4515,33.4592,33.351,33.3819,34490.0
2016-10-04 10:10:00,43.17,43.17,43.02,43.07,31026.0,33.3742,33.3742,33.2582,33.2969,31026.0
2016-10-04 10:15:00,43.07,43.07,42.94,42.98,48779.0,33.2969,33.2969,33.1964,33.2273,48779.0
2016-10-04 10:20:00,42.98,43.01,42.93,42.99,35140.0,33.2273,33.2505,33.1887,33.235,35140.0
2016-10-04 10:25:00,42.98,43.09,42.98,43.09,29017.0,33.2273,33.3124,33.2273,33.3124,29017.0
2016-10-04 10:30:00,43.09,43.14,43.07,43.07,25586.0,33.3124,33.351,33.2969,33.2969,25586.0
2016-10-04 10:35:00,43.07,43.13,43.02,43.13,27289.0,33.2969,33.3433,33.2582,33.3433,27289.0
2016-10-04 10:40:00,43.13,43.16,43.09,43.11,24656.0,33.3433,33.3665,33.3124,33.3278,24656.0
2016-10-04 10:45:00,43.11,43.16,43.1,43.11,18684.0,33.3278,33.3665,33.3201,33.3278,18684.0
2016-10-04 10:50:00,43.11,43.22,43.1,43.21,25285.0,33.3278,33.4129,33.3201,33.4051,25285.0
2016-10-04 10:55:00,43.2,43.24,43.16,43.21,25511.0,33.3974,33.4283,33.3665,33.4051,25511.0
2016-10-04 11:00:00,43.21,43.21,42.99,43.0,61725.0,33.4051,33.4051,33.235,33.2428,61725.0
2016-10-04 11:05:00,43.01,43.04,42.96,42.96,34821.0,33.2505,33.2737,33.2119,33.2119,34821.0
2016-10-04 11:10:00,42.97,43.03,42.92,43.0,32504.0,33.2196,33.266,33.1809,33.2428,32504.0
2016-10-04 11:15:00,42.99,42.99,42.86,42.9,27457.0,33.235,33.235,33.1345,33.1655,27457.0
2016-10-04 11:20:00,42.89,43.03,42.89,43.0,24231.0,33.1577,33.266,33.1577,33.2428,24231.0
2016-10-04 11:25:00,43.0,43.05,42.98,43.0,38937.0,33.2428,33.2814,33.2273,33.2428,38937.0
2016-10-04 11:30:00,43.02,43.07,43.0,43.05,54848.0,33.2582,33.2969,33.2428,33.2814,54848.0
2016-10-04 11:35:00,43.06,43.11,42.96,42.96,37450.0,33.2892,33.3278,33.2119,33.2119,37450.0
2016-10-04 11:40:00,42.96,43.07,42.94,42.99,34620.0,33.2119,33.2969,33.1964,33.235,34620.0
2016-10-04 11:45:00,42.99,43.13,42.98,43.05,31625.0,33.235,33.3433,33.2273,33.2814,31625.0
2016-10-04 11:50:00,43.04,43.06,42.95,42.98,22186.0,33.2737,33.2892,33.2041,33.2273,22186.0
2016-10-04 11:55:00,42.99,43.02,42.93,42.97,23641.0,33.235,33.2582,33.1887,33.2196,23641.0
2016-10-04 12:00:00,42.97,43.02,42.95,42.95,37279.0,33.2196,33.2582,33.2041,33.2041,37279.0
2016-10-04 12:05:00,42.95,43.0,42.94,42.95,22574.0,33.2041,33.2428,33.1964,33.2041,22574.0
2016-10-04 12:10:00,42.94,43.01,42.92,43.01,19193.0,33.1964,33.2505,33.1809,33.2505,19193.0
2016-10-04 12:15:00,43.02,43.07,42.96,43.01,33928.0,33.2582,33.2969,33.2119,33.2505,33928.0
2016-10-04 12:20:00,43.01,43.05,42.98,43.04,17327.0,33.2505,33.2814,33.2273,33.2737,17327.0
2016-10-04 12:25:00,43.04,43.13,43.04,43.07,26987.0,33.2737,33.3433,33.2737,33.2969,26987.0
2016-10-04 12:30:00,43.07,43.07,43.02,43.04,32605.0,33.2969,33.2969,33.2582,33.2737,32605.0
2016-10-04 12:35:00,43.03,43.15,43.03,43.13,26803.0,33.266,33.3587,33.266,33.3433,26803.0
2016-10-04 12:40:00,43.12,43.13,43.08,43.09,21311.0,33.3355,33.3433,33.3046,33.3124,21311.0
2016-10-04 12:45:00,43.1,43.16,43.02,43.04,21759.0,33.3201,33.3665,33.2582,33.2737,21759.0
2016-10-04 12:50:00,43.05,43.06,42.96,42.99,18302.0,33.2814,33.2892,33.2119,33.235,18302.0
2016-10-04 12:55:00,43.0,43.01,42.96,42.98,16991.0,33.2428,33.2505,33.2119,33.2273,16991.0
2016-10-04 13:00:00,42.97,42.98,42.93,42.95,23079.0,33.2196,33.2273,33.1887,33.2041,23079.0
2016-10-04 13:05:00,42.95,42.97,42.84,42.85,21978.0,33.2041,33.2196,33.1191,33.1268,21978.0
2016-10-04 13:10:00,42.84,42.88,42.82,42.87,20714.0,33.1191,33.15,33.1036,33.1423,20714.0
2016-10-04 13:15:00,42.87,42.89,42.86,42.88,20759.0,33.1423,33.1577,33.1345,33.15,20759.0
2016-10-04 13:20:00,42.9,42.91,42.77,42.78,30021.0,33.1655,33.1732,33.065,33.0727,30021.0
2016-10-04 13:25:00,42.78,42.84,42.76,42.84,22977.0,33.0727,33.1191,33.0572,33.1191,22977.0
2016-10-04 13:30:00,42.84,42.91,42.84,42.91,25956.0,33.1191,33.1732,33.1191,33.1732,25956.0
2016-10-04 13:35:00,42.91,42.96,42.9,42.93,24503.0,33.1732,33.2119,33.1655,33.1887,24503.0
2016-10-04 13:40:00,42.94,42.94,42.86,42.87,20132.0,33.1964,33.1964,33.1345,33.1423,20132.0
2016-10-04 13:45:00,42.87,42.98,42.87,42.98,46532.0,33.1423,33.2273,33.1423,33.2273,46532.0
2016-10-04 13:50:00,42.98,43.0,42.89,42.97,33219.0,33.2273,33.2428,33.1577,33.2196,33219.0
2016-10-04 13:55:00,42.97,43.03,42.95,42.95,20824.0,33.2196,33.266,33.2041,33.2041,20824.0
2016-10-04 14:00:00,42.94,43.02,42.94,43.01,25401.0,33.1964,33.2582,33.1964,33.2505,25401.0
2016-10-04 14:05:00,43.0,43.07,43.0,43.03,42183.0,33.2428,33.2969,33.2428,33.266,42183.0
2016-10-04 14:10:00,43.02,43.05,43.0,43.01,23799.0,33.2582,33.2814,33.2428,33.2505,23799.0
2016-10-04 14:15:00,43.01,43.02,42.97,42.98,39823.0,33.2505,33.2582,33.2196,33.2273,39823.0
2016-10-04 14:20:00,42.97,42.98,42.86,42.93,49451.0,33.2196,33.2273,33.1345,33.1887,49451.0
2016-10-04 14:25:00,42.92,42.92,42.84,42.86,23746.0,33.1809,33.1809,33.1191,33.1345,23746.0
2016-10-04 14:30:00,42.86,42.89,42.84,42.89,19275.0,33.1345,33.1577,33.1191,33.1577,19275.0
2016-10-04 14:35:00,42.89,42.89,42.82,42.85,26545.0,33.1577,33.1577,33.1036,33.1268,26545.0
2016-10-04 14:40:00,42.85,42.86,42.8,42.81,24383.0,33.1268,33.1345,33.0882,33.0959,24383.0
2016-10-04 14:45:00,42.8,42.82,42.76,42.76,24287.0,33.0882,33.1036,33.0572,33.0572,24287.0
2016-10-04 14:50:00,42.76,42.79,42.74,42.76,29807.0,33.0572,33.0804,33.0418,33.0572,29807.0
2016-10-04 14:55:00,42.76,42.76,42.7,42.72,21419.0,33.0572,33.0572,33.0109,33.0263,21419.0
2016-10-04 15:00:00,42.72,42.78,42.72,42.77,25812.0,33.0263,33.0727,33.0263,33.065,25812.0
2016-10-04 15:05:00,42.77,42.77,42.73,42.73,31176.0,33.065,33.065,33.034,33.034,31176.0
2016-10-04 15:10:00,42.73,42.77,42.72,42.77,24253.0,33.034,33.065,33.0263,33.065,24253.0
2016-10-04 15:15:00,42.77,42.8,42.75,42.8,29124.0,33.065,33.0882,33.0495,33.0882,29124.0
2016-10-04 15:20:00,42.79,42.85,42.79,42.84,33386.0,33.0804,33.1268,33.0804,33.1191,33386.0
2016-10-04 15:25:00,42.84,42.88,42.82,42.86,35747.0,33.1191,33.15,33.1036,33.1345,35747.0
2016-10-04 15:30:00,42.86,42.88,42.83,42.86,39328.0,33.1345,33.15,33.1114,33.1345,39328.0
2016-10-04 15:35:00,42.86,42.89,42.83,42.88,41427.0,33.1345,33.1577,33.1114,33.15,41427.0
2016-10-04 15:40:00,42.88,42.9,42.85,42.87,56475.0,33.15,33.1655,33.1268,33.1423,56475.0
2016-10-04 15:45:00,42.86,42.87,42.81,42.82,69365.0,33.1345,33.1423,33.0959,33.1036,69365.0
2016-10-04 15:50:00,42.81,42.82,42.78,42.8,72696.0,33.0959,33.1036,33.0727,33.0882,72696.0
2016-10-04 15:55:00,42.81,42.81,42.74,42.8,136585.0,33.0959,33.0959,33.0418,33.0882,136585.0
2016-10-05 09:30:00,42.79,42.92,42.7,42.82,73530.0,33.0804,33.1809,33.0109,33.1036,73530.0
2016-10-05 09:35:00,42.82,42.91,42.81,42.81,16742.0,33.1036,33.1732,33.0959,33.0959,16742.0
2016-10-05 09:40:00,42.81,42.82,42.66,42.74,21714.0,33.0959,33.1036,32.9799,33.0418,21714.0
2016-10-05 09:45:00,42.75,42.8,42.69,42.72,10857.0,33.0495,33.0882,33.0031,33.0263,10857.0
2016-10-05 09:50:00,42.72,42.75,42.7,42.71,15290.0,33.0263,33.0495,33.0109,33.0186,15290.0
2016-10-05 09:55:00,42.71,42.75,42.69,42.74,23987.0,33.0186,33.0495,33.0031,33.0418,23987.0
2016-10-05 10:00:00,42.74,42.86,42.74,42.84,25569.0,33.0418,33.1345,33.0418,33.1191,25569.0
2016-10-05 10:05:00,42.85,42.99,42.83,42.97,29488.0,33.1268,33.235,33.1114,33.2196,29488.0
2016-10-05 10:10:00,42.96,42.96,42.91,42.94,13453.0,33.2119,33.2119,33.1732,33.1964,13453.0
2016-10-05 10:15:00,42.94,42.95,42.84,42.84,16110.0,33.1964,33.2041,33.1191,33.1191,16110.0
2016-10-05 10:20:00,42.84,42.86,42.81,42.85,19192.0,33.1191,33.1345,33.0959,33.1268,19192.0
2016-10-05 10:25:00,42.84,42.93,42.84,42.87,38115.0,33.1191,33.1887,33.1191,33.1423,38115.0
2016-10-05 10:30:00,42.87,42.89,42.81,42.84,19680.0,33.1423,33.1577,33.0959,33.1191,19680.0
2016-10-05 10:35:00,42.85,42.93,42.85,42.92,14699.0,33.1268,33.1887,33.1268,33.1809,14699.0
2016-10-05 10:40:00,42.92,42.93,42.8,42.82,25957.0,33.1809,33.1887,33.0882,33.1036,25957.0
2016-10-05 10:45:00,42.81,42.84,42.74,42.74,22436.0,33.0959,33.1191,33.0418,33.0418,22436.0
2016-10-05 10:50:00,42.74,42.78,42.73,42.78,23839.0,33.0418,33.0727,33.034,33.0727,23839.0
2016-10-05 10:55:00,42.77,42.81,42.76,42.8,14988.0,33.065,33.0959,33.0572,33.0882,14988.0
2016-10-05 11:00:00,42.8,42.87,42.79,42.87,16111.0,33.0882,33.1423,33.0804,33.1423,16111.0
2016-10-05 11:05:00,42.88,42.99,42.88,42.97,20295.0,33.15,33.235,33.15,33.2196,20295.0
2016-10-05 11:10:00,42.98,42.98,42.91,42.93,12407.0,33.2273,33.2273,33.1732,33.1887,12407.0
2016-10-05 11:15:00,42.93,42.94,42.9,42.9,14545.0,33.1887,33.1964,33.1655,33.1655,14545.0
2016-10-05 11:20:00,42.91,42.94,42.89,42.93,13136.0,33.1732,33.1964,33.1577,33.1887,13136.0
2016-10-05 11:25:00,42.93,42.95,42.91,42.94,14038.0,33.1887,33.2041,33.1732,33.1964,14038.0
2016-10-05 11:30:00,42.93,42.97,42.93,42.97,9931.0,33.1887,33.2196,33.1887,33.2196,9931.0
2016-10-05 11:35:00,42.97,43.02,42.96,43.01,15861.0,33.2196,33.2582,33.2119,33.2505,15861.0
2016-10-05 11:40:00,43.01,43.03,42.93,42.94,32188.0,33.2505,33.266,33.1887,33.1964,32188.0
2016-10-05 11:45:00,42.94,42.97,42.93,42.94,17830.0,33.1964,33.2196,33.1887,33.1964,17830.0
2016-10-05 11:50:00,42.94,42.95,42.88,42.89,13727.0,33.1964,33.2041,33.15,33.1577,13727.0
2016-10-05 11:55:00,42.9,42.92,42.87,42.91,11048.0,33.1655,33.1809,33.1423,33.1732,11048.0
2016-10-05 12:00:00,42.91,42.92,42.89,42.9,6583.0,33.1732,33.1809,33.1577,33.1655,6583.0
2016-10-05 12:05:00,42.91,42.95,42.9,42.93,17570.0,33.1732,33.2041,33.1655,33.1887,17570.0
2016-10-05 12:10:00,42.94,42.97,42.93,42.96,20987.0,33.1964,33.2196,33.1887,33.2119,20987.0
2016-10-05 12:15:00,42.96,42.99,42.96,42.99,10642.0,33.2119,33.235,33.2119,33.235,10642.0
2016-10-05 12:20:00,42.99,43.03,42.98,43.01,8251.0,33.235,33.266,33.2273,33.2505,8251.0
2016-10-05 12:25:00,43.0,43.04,42.99,43.01,11076.0,33.2428,33.2737,33.235,33.2505,11076.0
2016-10-05 12:30:00,43.02,43.05,43.0,43.01,8149.0,33.2582,33.2814,33.2428,33.2505,8149.0
2016-10-05 12:35:00,43.01,43.02,42.98,43.02,62398.0,33.2505,33.2582,33.2273,33.2582,62398.0
2016-10-05 12:40:00,43.02,43.06,43.02,43.06,8796.0,33.2582,33.2892,33.2582,33.2892,8796.0
2016-10-05 12:45:00,43.05,43.1,43.05,43.1,19737.0,33.2814,33.3201,33.2814,33.3201,19737.0
2016-10-05 12:50:00,43.1,43.13,43.09,43.1,14682.0,33.3201,33.3433,33.3124,33.3201,14682.0
2016-10-05 12:55:00,43.11,43.12,43.05,43.05,22964.0,33.3278,33.3355,33.2814,33.2814,22964.0
2016-10-05 13:00:00,43.06,43.09,43.06,43.07,8309.0,33.2892,33.3124,33.2892,33.2969,8309.0
2016-10-05 13:05:00,43.07,43.07,43.04,43.07,23943.0,33.2969,33.2969,33.2737,33.2969,23943.0
2016-10-05 13:10:00,43.06,43.08,43.03,43.04,18696.0,33.2892,33.3046,33.266,33.2737,18696.0
2016-10-05 13:15:00,43.04,43.13,43.04,43.13,14291.0,33.2737,33.3433,33.2737,33.3433,14291.0
2016-10-05 13:20:00,43.12,43.13,43.08,43.11,15826.0,33.3355,33.3433,33.3046,33.3278,15826.0
2016-10-05 13:25:00,43.11,43.14,43.09,43.13,9533.0,33.3278,33.351,33.3124,33.3433,9533.0
2016-10-05 13:30:00,43.13,43.13,43.11,43.13,18103.0,33.3433,33.3433,33.3278,33.3433,18103.0
2016-10-05 13:35:00,43.14,43.15,43.13,43.13,8639.0,33.351,33.3587,33.3433,33.3433,8639.0
2016-10-05 13:40:00,43.13,43.14,43.11,43.14,8391.0,33.3433,33.351,33.3278,33.351,8391.0
2016-10-05 13:45:00,43.14,43.17,43.12,43.16,9520.0,33.351,33.3742,33.3355,33.3665,9520.0
2016-10-05 13:50:00,43.17,43.25,43.16,43.24,23535.0,33.3742,33.436,33.3665,33.4283,23535.0
2016-10-05 13:55:00,43.25,43.26,43.22,43.24,14828.0,33.436,33.4438,33.4129,33.4283,14828.0
2016-10-05 14:00:00,43.24,43.25,43.22,43.23,35739.0,33.4283,33.436,33.4129,33.4206,35739.0
2016-10-05 14:05:00,43.23,43.26,43.22,43.22,13939.0,33.4206,33.4438,33.4129,33.4129,13939.0
2016-10-05 14:10:00,43.22,43.27,43.2,43.26,27905.0,33.4129,33.4515,33.3974,33.4438,27905.0
2016-10-05 14:15:00,43.25,43.27,43.23,43.27,15438.0,33.436,33.4515,33.4206,33.4515,15438.0
2016-10-05 14:20:00,43.27,43.3,43.27,43.3,15386.0,33.4515,33.4747,33.4515,33.4747,15386.0
2016-10-05 14:25:00,43.3,43.3,43.28,43.29,10436.0,33.4747,33.4747,33.4592,33.467,10436.0
2016-10-05 14:30:00,43.28,43.33,43.28,43.3,19598.0,33.4592,33.4979,33.4592,33.4747,19598.0
2016-10-05 14:35:00,43.3,43.32,43.3,43.32,24235.0,33.4747,33.4902,33.4747,33.4902,24235.0
2016-10-05 14:40:00,43.31,43.36,43.31,43.33,19079.0,33.4824,33.5211,33.4824,33.4979,19079.0
2016-10-05 14:45:00,43.34,43.38,43.33,43.37,24613.0,33.5056,33.5366,33.4979,33.5288,24613.0
2016-10-05 14:50:00,43.38,43.38,43.36,43.38,8501.0,33.5366,33.5366,33.5211,33.5366,8501.0
2016-10-05 14:55:00,43.37,43.4,43.37,43.4,18186.0,33.5288,33.552,33.5288,33.552,18186.0
2016-10-05 15:00:00,43.39,43.46,43.39,43.46,28430.0,33.5443,33.5984,33.5443,33.5984,28430.0
2016-10-05 15:05:00,43.46,43.46,43.44,43.45,25941.0,33.5984,33.5984,33.5829,33.5907,25941.0
2016-10-05 15:10:00,43.45,43.45,43.4,43.41,29750.0,33.5907,33.5907,33.552,33.5597,29750.0
2016-10-05 15:15:00,43.41,43.42,43.35,43.35,39060.0,33.5597,33.5675,33.5134,33.5134,39060.0
2016-10-05 15:20:00,43.36,43.36,43.27,43.29,48024.0,33.5211,33.5211,33.4515,33.467,48024.0
2016-10-05 15:25:00,43.29,43.3,43.22,43.22,38117.0,33.467,33.4747,33.4129,33.4129,38117.0
2016-10-05 15:30:00,43.23,43.27,43.22,43.27,48526.0,33.4206,33.4515,33.4129,33.4515,48526.0
2016-10-05 15:35:00,43.26,43.29,43.25,43.26,39876.0,33.4438,33.467,33.436,33.4438,39876.0
2016-10-05 15:40:00,43.27,43.32,43.23,43.3,51171.0,33.4515,33.4902,33.4206,33.4747,51171.0
2016-10-05 15:45:00,43.3,43.31,43.24,43.24,59283.0,33.4747,33.4824,33.4283,33.4283,59283.0
2016-10-05 15:50:00,43.24,43.25,43.2,43.21,50837.0,33.4283,33.436,33.3974,33.4051,50837.0
2016-10-05 15:55:00,43.21,43.29,43.18,43.26,188234.0,33.4051,33.467,33.3819,33.4438,188234.0
2016-10-06 09:30:00,43.07,43.21,43.03,43.15,43550.0,33.2969,33.4051,33.266,33.3587,43550.0
2016-10-06 09:35:00,43.1,43.17,43.03,43.16,20269.0,33.3201,33.3742,33.266,33.3665,20269.0
2016-10-06 09:40:00,43.15,43.15,43.07,43.14,15273.0,33.3587,33.3587,33.2969,33.351,15273.0
2016-10-06 09:45:00,43.15,43.2,43.1,43.18,19164.0,33.3587,33.3974,33.3201,33.3819,19164.0
2016-10-06 09:50:00,43.18,43.18,43.13,43.17,23645.0,33.3819,33.3819,33.3433,33.3742,23645.0
2016-10-06 09:55:00,43.18,43.31,43.16,43.29,35967.0,33.3819,33.4824,33.3665,33.467,35967.0
2016-10-06 10:00:00,43.29,43.3,43.11,43.16,26905.0,33.467,33.4747,33.3278,33.3665,26905.0
2016-10-06 10:05:00,43.16,43.2,43.12,43.18,49733.0,33.3665,33.3974,33.3355,33.3819,49733.0
2016-10-06 10:10:00,43.19,43.31,43.16,43.31,32926.0,33.3897,33.4824,33.3665,33.4824,32926.0
2016-10-06 10:15:00,43.31,43.46,43.3,43.46,24959.0,33.4824,33.5984,33.4747,33.5984,24959.0
2016-10-06 10:20:00,43.45,43.45,43.21,43.23,16705.0,33.5907,33.5907,33.4051,33.4206,16705.0
2016-10-06 10:25:00,43.24,43.32,43.22,43.32,38751.0,33.4283,33.4902,33.4129,33.4902,38751.0
2016-10-06 10:30:00,43.32,43.34,43.29,43.32,29608.0,33.4902,33.5056,33.467,33.4902,29608.0
2016-10-06 10:35:00,43.32,43.35,43.28,43.33,23992.0,33.4902,33.5134,33.4592,33.4979,23992.0
2016-10-06 10:40:00,43.32,43.35,43.29,43.32,18950.0,33.4902,33.5134,33.467,33.4902,18950.0
2016-10-06 10:45:00,43.33,43.35,43.28,43.35,14296.0,33.4979,33.5134,33.4592,33.5134,14296.0
2016-10-06 10:50:00,43.37,43.37,43.25,43.26,11029.0,33.5288,33.5288,33.436,33.4438,11029.0
2016-10-06 10:55:00,43.26,43.26,43.16,43.16,14331.0,33.4438,33.4438,33.3665,33.3665,14331.0
2016-10-06 11:00:00,43.16,43.23,43.14,43.15,27765.0,33.3665,33.4206,33.351,33.3587,27765.0
2016-10-06 11:05:00,43.16,43.18,43.13,43.13,19301.0,33.3665,33.3819,33.3433,33.3433,19301.0
2016-10-06 11:10:00,43.12,43.15,43.11,43.11,17651.0,33.3355,33.3587,33.3278,33.3278,17651.0
2016-10-06 11:15:00,43.1,43.14,43.07,43.14,14984.0,33.3201,33.351,33.2969,33.351,14984.0
2016-10-06 11:20:00,43.14,43.14,43.11,43.13,10790.0,33.351,33.351,33.3278,33.3433,10790.0
2016-10-06 11:25:00,43.13,43.21,43.13,43.21,19721.0,33.3433,33.4051,33.3433,33.4051,19721.0
2016-10-06 11:30:00,43.21,43.21,43.11,43.11,13834.0,33.4051,33.4051,33.3278,33.3278,13834.0
2016-10-06 11:35:00,43.12,43.14,43.12,43.13,12920.0,33.3355,33.351,33.3355,33.3433,12920.0
2016-10-06 11:40:00,43.14,43.14,43.07,43.08,37516.0,33.351,33.351,33.2969,33.3046,37516.0
2016-10-06 11:45:00,43.08,43.21,43.07,43.17,24858.0,33.3046,33.4051,33.2969,33.3742,24858.0
2016-10-06 11:50:00,43.17,43.24,43.14,43.14,18297.0,33.3742,33.4283,33.351,33.351,18297.0
2016-10-06 11:55:00,43.16,43.16,43.1,43.1,18751.0,33.3665,33.3665,33.3201,33.3201,18751.0
2016-10-06 12:00:00,43.11,43.16,43.1,43.16,32904.0,33.3278,33.3665,33.3201,33.3665,32904.0
2016-10-06 12:05:00,43.16,43.23,43.1,43.11,23620.0,33.3665,33.4206,33.3201,33.3278,23620.0
2016-10-06 12:10:00,43.11,43.11,43.04,43.04,23139.0,33.3278,33.3278,33.2737,33.2737,23139.0
2016-10-06 12:15:00,43.04,43.08,43.03,43.06,24050.0,33.2737,33.3046,33.266,33.2892,24050.0
2016-10-06 12:20:00,43.06,43.13,43.04,43.11,17509.0,33.2892,33.3433,33.2737,33.3278,17509.0
2016-10-06 12:25:00,43.12,43.18,43.11,43.16,15367.0,33.3355,33.3819,33.3278,33.3665,15367.0
2016-10-06 12:30:00,43.16,43.19,43.15,43.17,9649.0,33.3665,33.3897,33.3587,33.3742,9649.0
2016-10-06 12:35:00,43.17,43.17,43.14,43.15,15342.0,33.3742,33.3742,33.351,33.3587,15342.0
2016-10-06 12:40:00,43.14,43.19,43.13,43.16,18792.0,33.351,33.3897,33.3433,33.3665,18792.0
2016-10-06 12:45:00,43.15,43.25,43.15,43.23,35696.0,33.3587,33.436,33.3587,33.4206,35696.0
2016-10-06 12:50:00,43.23,43.25,43.21,43.24,23908.0,33.4206,33.436,33.4051,33.4283,23908.0
2016-10-06 12:55:00,43.25,43.26,43.17,43.17,17540.0,33.436,33.4438,33.3742,33.3742,17540.0
2016-10-06 13:00:00,43.18,43.21,43.17,43.17,13393.0,33.3819,33.4051,33.3742,33.3742,13393.0
2016-10-06 13:05:00,43.18,43.24,43.17,43.23,13301.0,33.3819,33.4283,33.3742,33.4206,13301.0
2016-10-06 13:10:00,43.23,43.27,43.2,43.25,10878.0,33.4206,33.4515,33.3974,33.436,10878.0
2016-10-06 13:15:00,43.26,43.27,43.23,43.25,25265.0,33.4438,33.4515,33.4206,33.436,25265.0
2016-10-06 13:20:00,43.24,43.25,43.21,43.23,10943.0,33.4283,33.436,33.4051,33.4206,10943.0
2016-10-06 13:25:00,43.23,43.26,43.21,43.25,18467.0,33.4206,33.4438,33.4051,33.436,18467.0
2016-10-06 13:30:00,43.25,43.27,43.22,43.24,12617.0,33.436,33.4515,33.4129,33.4283,12617.0
2016-10-06 13:35:00,43.24,43.24,43.18,43.19,27220.0,33.4283,33.4283,33.3819,33.3897,27220.0
2016-10-06 13:40:00,43.18,43.18,43.12,43.16,17000.0,33.3819,33.3819,33.3355,33.3665,17000.0
2016-10-06 13:45:00,43.16,43.19,43.13,43.14,21597.0,33.3665,33.3897,33.3433,33.351,21597.0
2016-10-06 13:50:00,43.15,43.17,43.14,43.16,19583.0,33.3587,33.3742,33.351,33.3665,19583.0
2016-10-06 13:55:00,43.16,43.19,43.16,43.17,20623.0,33.3665,33.3897,33.3665,33.3742,20623.0
2016-10-06 14:00:00,43.17,43.18,43.15,43.15,28728.0,33.3742,33.3819,33.3587,33.3587,28728.0
2016-10-06 14:05:00,43.14,43.2,43.14,43.19,26562.0,33.351,33.3974,33.351,33.3897,26562.0
2016-10-06 14:10:00,43.19,43.19,43.16,43.17,30782.0,33.3897,33.3897,33.3665,33.3742,30782.0
2016-10-06 14:15:00,43.17,43.18,43.09,43.11,21084.0,33.3742,33.3819,33.3124,33.3278,21084.0
2016-10-06 14:20:00,43.11,43.15,43.11,43.13,18603.0,33.3278,33.3587,33.3278,33.3433,18603.0
2016-10-06 14:25:00,43.14,43.18,43.13,43.15,20603.0,33.351,33.3819,33.3433,33.3587,20603.0
2016-10-06 14:30:00,43.15,43.17,43.14,43.14,16777.0,33.3587,33.3742,33.351,33.351,16777.0
2016-10-06 14:35:00,43.15,43.21,43.13,43.2,28857.0,33.3587,33.4051,33.3433,33.3974,28857.0
2016-10-06 14:40:00,43.2,43.21,43.18,43.18,22669.0,33.3974,33.4051,33.3819,33.3819,22669.0
2016-10-06 14:45:00,43.18,43.18,43.11,43.13,17039.0,33.3819,33.3819,33.3278,33.3433,17039.0
2016-10-06 14:50:00,43.13,43.15,43.12,43.15,21078.0,33.3433,33.3587,33.3355,33.3587,21078.0
2016-10-06 14:55:00,43.14,43.15,43.12,43.12,13577.0,33.351,33.3587,33.3355,33.3355,13577.0
2016-10-06 15:00:00,43.12,43.19,43.12,43.18,14807.0,33.3355,33.3897,33.3355,33.3819,14807.0
2016-10-06 15:05:00,43.19,43.23,43.19,43.23,25737.0,33.3897,33.4206,33.3897,33.4206,25737.0
2016-10-06 15:10:00,43.23,43.25,43.22,43.22,28129.0,33.4206,33.436,33.4129,33.4129,28129.0
2016-10-06 15:15:00,43.22,43.24,43.15,43.16,18101.0,33.4129,33.4283,33.3587,33.3665,18101.0
2016-10-06 15:20:00,43.15,43.17,43.14,43.17,17241.0,33.3587,33.3742,33.351,33.3742,17241.0
2016-10-06 15:25:00,43.16,43.18,43.13,43.16,47302.0,33.3665,33.3819,33.3433,33.3665,47302.0
2016-10-06 15:30:00,43.16,43.21,43.15,43.19,43893.0,33.3665,33.4051,33.3587,33.3897,43893.0
2016-10-06 15:35:00,43.19,43.2,43.17,43.2,32170.0,33.3897,33.3974,33.3742,33.3974,32170.0
2016-10-06 15:40:00,43.2,43.23,43.19,43.22,28150.0,33.3974,33.4206,33.3897,33.4129,28150.0
2016-10-06 15:45:00,43.22,43.22,43.19,43.21,49988.0,33.4129,33.4129,33.3897,33.4051,49988.0
2016-10-06 15:50:00,43.21,43.22,43.14,43.15,194021.0,33.4051,33.4129,33.351,33.3587,194021.0
2016-10-06 15:55:00,43.14,43.19,43.13,43.18,137018.0,33.351,33.3897,33.3433,33.3819,137018.0
2016-10-07 09:30:00,43.2,43.26,43.04,43.16,31562.0,33.3974,33.4438,33.2737,33.3665,31562.0
2016-10-07 09:35:00,43.15,43.15,43.01,43.04,14718.0,33.3587,33.3587,33.2505,33.2737,14718.0
2016-10-07 09:40:00,43.03,43.04,42.93,42.93,15405.0,33.266,33.2737,33.1887,33.1887,15405.0
2016-10-07 09:45:00,42.92,42.97,42.88,42.88,14051.0,33.1809,33.2196,33.15,33.15,14051.0
2016-10-07 09:50:00,42.88,43.05,42.88,43.02,15589.0,33.15,33.2814,33.15,33.2582,15589.0
2016-10-07 09:55:00,43.0,43.05,42.89,42.92,33220.0,33.2428,33.2814,33.1577,33.1809,33220.0
2016-10-07 10:00:00,42.93,43.01,42.9,43.01,15134.0,33.1887,33.2505,33.1655,33.2505,15134.0
2016-10-07 10:05:00,43.0,43.02,42.95,42.97,31874.0,33.2428,33.2582,33.2041,33.2196,31874.0
2016-10-07 10:10:00,42.97,42.99,42.94,42.98,33406.0,33.2196,33.235,33.1964,33.2273,33406.0
2016-10-07 10:15:00,42.99,43.02,42.97,43.02,25231.0,33.235,33.2582,33.2196,33.2582,25231.0
2016-10-07 10:20:00,43.02,43.06,42.99,43.06,14806.0,33.2582,33.2892,33.235,33.2892,14806.0
2016-10-07 10:25:00,43.07,43.12,43.07,43.1,7518.0,33.2969,33.3355,33.2969,33.3201,7518.0
2016-10-07 10:30:00,43.09,43.12,43.05,43.05,8756.0,33.3124,33.3355,33.2814,33.2814,8756.0
2016-10-07 10:35:00,43.04,43.04,42.97,43.02,13448.0,33.2737,33.2737,33.2196,33.2582,13448.0
2016-10-07 10:40:00,43.03,43.05,43.0,43.01,9413.0,33.266,33.2814,33.2428,33.2505,9413.0
2016-10-07 10:45:00,43.02,43.05,43.02,43.03,8144.0,33.2582,33.2814,33.2582,33.266,8144.0
2016-10-07 10:50:00,43.03,43.04,42.96,42.99,15485.0,33.266,33.2737,33.2119,33.235,15485.0
2016-10-07 10:55:00,42.98,42.98,42.96,42.98,7816.0,33.2273,33.2273,33.2119,33.2273,7816.0
2016-10-07 11:00:00,42.98,42.98,42.91,42.92,14642.0,33.2273,33.2273,33.1732,33.1809,14642.0
2016-10-07 11:05:00,42.92,42.96,42.92,42.96,8506.0,33.1809,33.2119,33.1809,33.2119,8506.0
2016-10-07 11:10:00,42.96,42.97,42.87,42.87,18649.0,33.2119,33.2196,33.1423,33.1423,18649.0
2016-10-07 11:15:00,42.88,42.91,42.86,42.86,12001.0,33.15,33.1732,33.1345,33.1345,12001.0
2016-10-07 11:20:00,42.86,42.89,42.85,42.86,5508.0,33.1345,33.1577,33.1268,33.1345,5508.0
2016-10-07 11:25:00,42.85,42.87,42.84,42.85,8604.0,33.1268,33.1423,33.1191,33.1268,8604.0
2016-10-07 11:30:00,42.85,42.86,42.73,42.74,17484.0,33.1268,33.1345,33.034,33.0418,17484.0
2016-10-07 11:35:00,42.74,42.74,42.63,42.66,13011.0,33.0418,33.0418,32.9567,32.9799,13011.0
2016-10-07 11:40:00,42.66,42.66,42.6,42.61,7491.0,32.9799,32.9799,32.9335,32.9413,7491.0
2016-10-07 11:45:00,42.6,42.6,42.52,42.54,17099.0,32.9335,32.9335,32.8717,32.8872,17099.0
2016-10-07 11:50:00,42.54,42.55,42.5,42.54,16578.0,32.8872,32.8949,32.8562,32.8872,16578.0
2016-10-07 11:55:00,42.54,42.61,42.53,42.58,17048.0,32.8872,32.9413,32.8794,32.9181,17048.0
2016-10-07 12:00:00,42.57,42.68,42.57,42.59,14380.0,32.9103,32.9954,32.9103,32.9258,14380.0
2016-10-07 12:05:00,42.61,42.64,42.56,42.6,13322.0,32.9413,32.9645,32.9026,32.9335,13322.0
2016-10-07 12:10:00,42.6,42.62,42.57,42.62,10531.0,32.9335,32.949,32.9103,32.949,10531.0
2016-10-07 12:15:00,42.62,42.62,42.56,42.57,13931.0,32.949,32.949,32.9026,32.9103,13931.0
2016-10-07 12:20:00,42.56,42.59,42.55,42.55,13146.0,32.9026,32.9258,32.8949,32.8949,13146.0
2016-10-07 12:25:00,42.56,42.6,42.53,42.6,14087.0,32.9026,32.9335,32.8794,32.9335,14087.0
2016-10-07 12:30:00,42.6,42.62,42.57,42.6,9067.0,32.9335,32.949,32.9103,32.9335,9067.0
2016-10-07 12:35:00,42.6,42.64,42.58,42.59,10889.0,32.9335,32.9645,32.9181,32.9258,10889.0
2016-10-07 12:40:00,42.58,42.61,42.58,42.6,8070.0,32.9181,32.9413,32.9181,32.9335,8070.0
2016-10-07 12:45:00,42.6,42.64,42.59,42.63,30605.0,32.9335,32.9645,32.9258,32.9567,30605.0
2016-10-07 12:50:00,42.63,42.63,42.6,42.61,8697.0,32.9567,32.9567,32.9335,32.9413,8697.0
2016-10-07 12:55:00,42.6,42.6,42.57,42.58,6390.0,32.9335,32.9335,32.9103,32.9181,6390.0
2016-10-07 13:00:00,42.59,42.59,42.52,42.54,16767.0,32.9258,32.9258,32.8717,32.8872,16767.0
2016-10-07 13:05:00,42.54,42.54,42.5,42.52,29772.0,32.8872,32.8872,32.8562,32.8717,29772.0
2016-10-07 13:10:00,42.53,42.55,42.5,42.5,14539.0,32.8794,32.8949,32.8562,32.8562,14539.0
2016-10-07 13:15:00,42.51,42.55,42.5,42.52,10843.0,32.864,32.8949,32.8562,32.8717,10843.0
2016-10-07 13:20:00,42.53,42.56,42.48,42.49,18479.0,32.8794,32.9026,32.8408,32.8485,18479.0
2016-10-07 13:25:00,42.5,42.62,42.49,42.61,22677.0,32.8562,32.949,32.8485,32.9413,22677.0
2016-10-07 13:30:00,42.61,42.66,42.6,42.65,14259.0,32.9413,32.9799,32.9335,32.9722,14259.0
2016-10-07 13:35:00,42.65,42.67,42.62,42.65,16246.0,32.9722,32.9877,32.949,32.9722,16246.0
2016-10-07 13:40:00,42.66,42.68,42.64,42.66,14531.0,32.9799,32.9954,32.9645,32.9799,14531.0
2016-10-07 13:45:00,42.67,42.7,42.67,42.69,4290.0,32.9877,33.0109,32.9877,33.0031,4290.0
2016-10-07 13:50:00,42.7,42.7,42.66,42.67,11032.0,33.0109,33.0109,32.9799,32.9877,11032.0
2016-10-07 13:55:00,42.67,42.67,42.64,42.65,27208.0,32.9877,32.9877,32.9645,32.9722,27208.0
2016-10-07 14:00:00,42.65,42.68,42.64,42.64,20273.0,32.9722,32.9954,32.9645,32.9645,20273.0
2016-10-07 14:05:00,42.65,42.65,42.61,42.62,10738.0,32.9722,32.9722,32.9413,32.949,10738.0
2016-10-07 14:10:00,42.63,42.71,42.63,42.71,15797.0,32.9567,33.0186,32.9567,33.0186,15797.0
2016-10-07 14:15:00,42.71,42.73,42.67,42.7,18423.0,33.0186,33.034,32.9877,33.0109,18423.0
2016-10-07 14:20:00,42.7,42.72,42.69,42.72,10063.0,33.0109,33.0263,33.0031,33.0263,10063.0
2016-10-07 14:25:00,42.72,42.74,42.71,42.73,44199.0,33.0263,33.0418,33.0186,33.034,44199.0
2016-10-07 14:30:00,42.73,42.79,42.73,42.78,25505.0,33.034,33.0804,33.034,33.0727,25505.0
2016-10-07 14:35:00,42.79,42.79,42.76,42.77,7687.0,33.0804,33.0804,33.0572,33.065,7687.0
2016-10-07 14:40:00,42.78,42.78,42.73,42.74,36912.0,33.0727,33.0727,33.034,33.0418,36912.0
2016-10-07 14:45:00,42.75,42.78,42.73,42.74,11127.0,33.0495,33.0727,33.034,33.0418,11127.0
2016-10-07 14:50:00,42.74,42.77,42.73,42.74,24476.0,33.0418,33.065,33.034,33.0418,24476.0
2016-10-07 14:55:00,42.73,42.76,42.73,42.73,18840.0,33.034,33.0572,33.034,33.034,18840.0
2016-10-07 15:00:00,42.73,42.75,42.7,42.71,12290.0,33.034,33.0495,33.0109,33.0186,12290.0
2016-10-07 15:05:00,42.71,42.74,42.7,42.7,11920.0,33.0186,33.0418,33.0109,33.0109,11920.0
2016-10-07 15:10:00,42.7,42.72,42.7,42.71,13986.0,33.0109,33.0263,33.0109,33.0186,13986.0
2016-10-07 15:15:00,42.71,42.73,42.7,42.71,15952.0,33.0186,33.034,33.0109,33.0186,15952.0
2016-10-07 15:20:00,42.71,42.74,42.7,42.73,11950.0,33.0186,33.0418,33.0109,33.034,11950.0
2016-10-07 15:25:00,42.74,42.78,42.74,42.77,15671.0,33.0418,33.0727,33.0418,33.065,15671.0
2016-10-07 15:30:00,42.78,42.8,42.77,42.78,15276.0,33.0727,33.0882,33.065,33.0727,15276.0
2016-10-07 15:35:00,42.77,42.79,42.76,42.76,17943.0,33.065,33.0804,33.0572,33.0572,17943.0
2016-10-07 15:40:00,42.75,42.76,42.71,42.71,18392.0,33.0495,33.0572,33.0186,33.0186,18392.0
2016-10-07 15:45:00,42.72,42.73,42.7,42.72,35506.0,33.0263,33.034,33.0109,33.0263,35506.0
2016-10-07 15:50:00,42.72,42.74,42.69,42.69,32059.0,33.0263,33.0418,33.0031,33.0031,32059.0
2016-10-07 15:55:00,42.69,42.74,42.65,42.65,82817.0,33.0031,33.0418,32.9722,32.9722,82817.0
2016-10-10 09:30:00,42.91,43.02,42.85,42.88,38552.0,33.1732,33.2582,33.1268,33.15,38552.0
2016-10-10 09:35:00,42.88,43.02,42.88,42.98,18539.0,33.15,33.2582,33.15,33.2273,18539.0
2016-10-10 09:40:00,42.97,43.07,42.97,43.05,12101.0,33.2196,33.2969,33.2196,33.2814,12101.0
2016-10-10 09:45:00,43.07,43.11,43.04,43.11,10115.0,33.2969,33.3278,33.2737,33.3278,10115.0
2016-10-10 09:50:00,43.11,43.13,43.09,43.11,7144.0,33.3278,33.3433,33.3124,33.3278,7144.0
2016-10-10 09:55:00,43.1,43.12,43.04,43.05,8121.0,33.3201,33.3355,33.2737,33.2814,8121.0
2016-10-10 10:00:00,43.05,43.11,43.05,43.1,24013.0,33.2814,33.3278,33.2814,33.3201,24013.0
2016-10-10 10:05:00,43.1,43.14,43.09,43.13,21374.0,33.3201,33.351,33.3124,33.3433,21374.0
2016-10-10 10:10:00,43.14,43.15,43.08,43.11,29491.0,33.351,33.3587,33.3046,33.3278,29491.0
2016-10-10 10:15:00,43.11,43.12,43.02,43.02,18719.0,33.3278,33.3355,33.2582,33.2582,18719.0
2016-10-10 10:20:00,43.03,43.07,42.98,43.01,10465.0,33.266,33.2969,33.2273,33.2505,10465.0
2016-10-10 10:25:00,43.02,43.04,42.98,43.0,21985.0,33.2582,33.2737,33.2273,33.2428,21985.0
2016-10-10 10:30:00,43.0,43.03,42.99,42.99,19883.0,33.2428,33.266,33.235,33.235,19883.0
2016-10-10 10:35:00,43.01,43.08,43.01,43.07,12409.0,33.2505,33.3046,33.2505,33.2969,12409.0
2016-10-10 10:40:00,43.07,43.1,43.05,43.07,13872.0,33.2969,33.3201,33.2814,33.2969,13872.0
2016-10-10 10:45:00,43.07,43.08,43.06,43.07,7427.0,33.2969,33.3046,33.2892,33.2969,7427.0
2016-10-10 10:50:00,43.08,43.09,43.06,43.07,9154.0,33.3046,33.3124,33.2892,33.2969,9154.0
2016-10-10 10:55:00,43.07,43.08,43.04,43.05,33019.0,33.2969,33.3046,33.2737,33.2814,33019.0
2016-10-10 11:00:00,43.05,43.08,43.05,43.06,20444.0,33.2814,33.3046,33.2814,33.2892,20444.0
2016-10-10 11:05:00,43.06,43.07,43.03,43.06,35261.0,33.2892,33.2969,33.266,33.2892,35261.0
2016-10-10 11:10:00,43.06,43.13,43.04,43.12,114335.0,33.2892,33.3433,33.2737,33.3355,114335.0
2016-10-10 11:15:00,43.13,43.13,43.1,43.12,18701.0,33.3433,33.3433,33.3201,33.3355,18701.0
2016-10-10 11:20:00,43.12,43.14,43.1,43.14,6507.0,33.3355,33.351,33.3201,33.351,6507.0
2016-10-10 11:25:00,43.13,43.14,43.11,43.12,12289.0,33.3433,33.351,33.3278,33.3355,12289.0
2016-10-10 11:30:00,43.13,43.14,43.1,43.12,19455.0,33.3433,33.351,33.3201,33.3355,19455.0
2016-10-10 11:35:00,43.11,43.12,43.06,43.08,10544.0,33.3278,33.3355,33.2892,33.3046,10544.0
2016-10-10 11:40:00,43.09,43.09,43.06,43.07,12151.0,33.3124,33.3124,33.2892,33.2969,12151.0
2016-10-10 11:45:00,43.07,43.11,43.06,43.11,6882.0,33.2969,33.3278,33.2892,33.3278,6882.0
2016-10-10 11:50:00,43.12,43.16,43.12,43.15,12044.0,33.3355,33.3665,33.3355,33.3587,12044.0
2016-10-10 11:55:00,43.15,43.15,43.13,43.14,5074.0,33.3587,33.3587,33.3433,33.351,5074.0
2016-10-10 12:00:00,43.14,43.15,43.13,43.14,22296.0,33.351,33.3587,33.3433,33.351,22296.0
2016-10-10 12:05:00,43.15,43.15,43.12,43.13,5959.0,33.3587,33.3587,33.3355,33.3433,5959.0
2016-10-10 12:10:00,43.13,43.14,43.09,43.1,16757.0,33.3433,33.351,33.3124,33.3201,16757.0
2016-10-10 12:15:00,43.1,43.11,43.08,43.09,16471.0,33.3201,33.3278,33.3046,33.3124,16471.0
2016-10-10 12:20:00,43.1,43.1,43.06,43.06,5088.0,33.3201,33.3201,33.2892,33.2892,5088.0
2016-10-10 12:25:00,43.05,43.07,43.03,43.07,6647.0,33.2814,33.2969,33.266,33.2969,6647.0
2016-10-10 12:30:00,43.07,43.08,43.06,43.06,4344.0,33.2969,33.3046,33.2892,33.2892,4344.0
2016-10-10 12:35:00,43.05,43.06,43.03,43.05,8432.0,33.2814,33.2892,33.266,33.2814,8432.0
2016-10-10 12:40:00,43.04,43.06,43.04,43.05,14716.0,33.2737,33.2892,33.2737,33.2814,14716.0
2016-10-10 12:45:00,43.06,43.08,43.05,43.08,11341.0,33.2892,33.3046,33.2814,33.3046,11341.0
2016-10-10 12:50:00,43.08,43.08,43.06,43.07,4562.0,33.3046,33.3046,33.2892,33.2969,4562.0
2016-10-10 12:55:00,43.06,43.07,43.05,43.06,6127.0,33.2892,33.2969,33.2814,33.2892,6127.0
2016-10-10 13:00:00,43.05,43.08,43.04,43.08,11952.0,33.2814,33.3046,33.2737,33.3046,11952.0
2016-10-10 13:05:00,43.08,43.11,43.06,43.09,5319.0,33.3046,33.3278,33.2892,33.3124,5319.0
2016-10-10 13:10:00,43.09,43.11,43.09,43.09,5745.0,33.3124,33.3278,33.3124,33.3124,5745.0
2016-10-10 13:15:00,43.1,43.11,43.09,43.1,4720.0,33.3201,33.3278,33.3124,33.3201,4720.0
2016-10-10 13:20:00,43.1,43.14,43.1,43.12,10472.0,33.3201,33.351,33.3201,33.3355,10472.0
2016-10-10 13:25:00,43.13,43.15,43.13,43.15,8913.0,33.3433,33.3587,33.3433,33.3587,8913.0
2016-10-10 13:30:00,43.14,43.15,43.13,43.13,7201.0,33.351,33.3587,33.3433,33.3433,7201.0
2016-10-10 13:35:00,43.13,43.14,43.11,43.13,10546.0,33.3433,33.351,33.3278,33.3433,10546.0
2016-10-10 13:40:00,43.12,43.13,43.11,43.12,16578.0,33.3355,33.3433,33.3278,33.3355,16578.0
2016-10-10 13:45:00,43.12,43.13,43.1,43.1,8371.0,33.3355,33.3433,33.3201,33.3201,8371.0
2016-10-10 13:50:00,43.1,43.12,43.09,43.09,12845.0,33.3201,33.3355,33.3124,33.3124,12845.0
2016-10-10 13:55:00,43.08,43.1,43.08,43.08,9590.0,33.3046,33.3201,33.3046,33.3046,9590.0
2016-10-10 14:00:00,43.08,43.09,43.07,43.07,9695.0,33.3046,33.3124,33.2969,33.2969,9695.0
2016-10-10 14:05:00,43.08,43.1,43.07,43.09,6090.0,33.3046,33.3201,33.2969,33.3124,6090.0
2016-10-10 14:10:00,43.09,43.1,43.07,43.08,7923.0,33.3124,33.3201,33.2969,33.3046,7923.0
2016-10-10 14:15:00,43.09,43.1,43.07,43.09,16610.0,33.3124,33.3201,33.2969,33.3124,16610.0
2016-10-10 14:20:00,43.09,43.11,43.08,43.1,9492.0,33.3124,33.3278,33.3046,33.3201,9492.0
2016-10-10 14:25:00,43.1,43.12,43.1,43.1,6809.0,33.3201,33.3355,33.3201,33.3201,6809.0
2016-10-10 14:30:00,43.1,43.12,43.09,43.12,10996.0,33.3201,33.3355,33.3124,33.3355,10996.0
2016-10-10 14:35:00,43.13,43.17,43.13,43.16,11229.0,33.3433,33.3742,33.3433,33.3665,11229.0
2016-10-10 14:40:00,43.16,43.16,43.15,43.16,10823.0,33.3665,33.3665,33.3587,33.3665,10823.0
2016-10-10 14:45:00,43.16,43.17,43.15,43.17,10375.0,33.3665,33.3742,33.3587,33.3742,10375.0
2016-10-10 14:50:00,43.17,43.18,43.16,43.17,11422.0,33.3742,33.3819,33.3665,33.3742,11422.0
2016-10-10 14:55:00,43.18,43.2,43.17,43.2,24307.0,33.3819,33.3974,33.3742,33.3974,24307.0
2016-10-10 15:00:00,43.2,43.21,43.19,43.21,6135.0,33.3974,33.4051,33.3897,33.4051,6135.0
2016-10-10 15:05:00,43.2,43.21,43.19,43.2,9750.0,33.3974,33.4051,33.3897,33.3974,9750.0
2016-10-10 15:10:00,43.2,43.23,43.2,43.21,17357.0,33.3974,33.4206,33.3974,33.4051,17357.0
2016-10-10 15:15:00,43.21,43.23,43.2,43.21,7382.0,33.4051,33.4206,33.3974,33.4051,7382.0
2016-10-10 15:20:00,43.21,43.23,43.2,43.23,8833.0,33.4051,33.4206,33.3974,33.4206,8833.0
2016-10-10 15:25:00,43.23,43.25,43.22,43.24,15679.0,33.4206,33.436,33.4129,33.4283,15679.0
2016-10-10 15:30:00,43.25,43.25,43.21,43.24,24719.0,33.436,33.436,33.4051,33.4283,24719.0
2016-10-10 15:35:00,43.24,43.25,43.23,43.23,7174.0,33.4283,33.436,33.4206,33.4206,7174.0
2016-10-10 15:40:00,43.23,43.25,43.22,43.25,20711.0,33.4206,33.436,33.4129,33.436,20711.0
2016-10-10 15:45:00,43.25,43.26,43.24,43.25,37166.0,33.436,33.4438,33.4283,33.436,37166.0
2016-10-10 15:50:00,43.25,43.25,43.22,43.25,30401.0,33.436,33.436,33.4129,33.436,30401.0
2016-10-10 15:55:00,43.25,43.32,43.23,43.28,257454.0,33.436,33.4902,33.4206,33.4592,257454.0
2016-10-11 09:30:00,43.17,43.17,42.96,43.06,45801.0,33.3742,33.3742,33.2119,33.2892,45801.0
2016-10-11 09:35:00,43.06,43.08,43.03,43.06,11607.0,33.2892,33.3046,33.266,33.2892,11607.0
2016-10-11 09:40:00,43.06,43.27,43.05,43.26,20211.0,33.2892,33.4515,33.2814,33.4438,20211.0
2016-10-11 09:45:00,43.26,43.26,43.19,43.21,19992.0,33.4438,33.4438,33.3897,33.4051,19992.0
2016-10-11 09:50:00,43.2,43.27,43.19,43.27,30715.0,33.3974,33.4515,33.3897,33.4515,30715.0
2016-10-11 09:55:00,43.27,43.28,43.15,43.17,15849.0,33.4515,33.4592,33.3587,33.3742,15849.0
2016-10-11 10:00:00,43.16,43.21,43.14,43.2,22146.0,33.3665,33.4051,33.351,33.3974,22146.0
2016-10-11 10:05:00,43.21,43.21,43.14,43.19,14323.0,33.4051,33.4051,33.351,33.3897,14323.0
2016-10-11 10:10:00,43.18,43.19,43.1,43.1,30133.0,33.3819,33.3897,33.3201,33.3201,30133.0
2016-10-11 10:15:00,43.09,43.09,43.01,43.01,11707.0,33.3124,33.3124,33.2505,33.2505,11707.0
2016-10-11 10:20:00,43.01,43.02,42.92,42.93,13853.0,33.2505,33.2582,33.1809,33.1887,13853.0
2016-10-11 10:25:00,42.92,42.99,42.86,42.88,17797.0,33.1809,33.235,33.1345,33.15,17797.0
2016-10-11 10:30:00,42.88,42.89,42.86,42.88,18648.0,33.15,33.1577,33.1345,33.15,18648.0
2016-10-11 10:35:00,42.88,42.9,42.86,42.86,23270.0,33.15,33.1655,33.1345,33.1345,23270.0
2016-10-11 10:40:00,42.87,42.88,42.82,42.82,21684.0,33.1423,33.15,33.1036,33.1036,21684.0
2016-10-11 10:45:00,42.81,42.82,42.75,42.75,19713.0,33.0959,33.1036,33.0495,33.0495,19713.0
2016-10-11 10:50:00,42.75,42.75,42.72,42.73,39655.0,33.0495,33.0495,33.0263,33.034,39655.0
2016-10-11 10:55:00,42.73,42.76,42.73,42.74,45517.0,33.034,33.0572,33.034,33.0418,45517.0
2016-10-11 11:00:00,42.74,42.74,42.62,42.62,60646.0,33.0418,33.0418,32.949,32.949,60646.0
2016-10-11 11:05:00,42.61,42.68,42.61,42.67,20116.0,32.9413,32.9954,32.9413,32.9877,20116.0
2016-10-11 11:10:00,42.67,42.68,42.65,42.66,19507.0,32.9877,32.9954,32.9722,32.9799,19507.0
2016-10-11 11:15:00,42.67,42.67,42.55,42.55,33511.0,32.9877,32.9877,32.8949,32.8949,33511.0
2016-10-11 11:20:00,42.55,42.58,42.53,42.56,25779.0,32.8949,32.9181,32.8794,32.9026,25779.0
2016-10-11 11:25:00,42.57,42.62,42.57,42.59,31852.0,32.9103,32.949,32.9103,32.9258,31852.0
2016-10-11 11:30:00,42.59,42.65,42.58,42.63,15772.0,32.9258,32.9722,32.9181,32.9567,15772.0
2016-10-11 11:35:00,42.63,42.63,42.48,42.49,17713.0,32.9567,32.9567,32.8408,32.8485,17713.0
2016-10-11 11:40:00,42.49,42.56,42.49,42.55,10157.0,32.8485,32.9026,32.8485,32.8949,10157.0
2016-10-11 11:45:00,42.55,42.56,42.49,42.51,12499.0,32.8949,32.9026,32.8485,32.864,12499.0
2016-10-11 11:50:00,42.51,42.52,42.43,42.46,13370.0,32.864,32.8717,32.8021,32.8253,13370.0
2016-10-11 11:55:00,42.46,42.53,42.45,42.51,9984.0,32.8253,32.8794,32.8176,32.864,9984.0
2016-10-11 12:00:00,42.52,42.56,42.5,42.53,32854.0,32.8717,32.9026,32.8562,32.8794,32854.0
2016-10-11 12:05:00,42.53,42.57,42.52,42.54,9566.0,32.8794,32.9103,32.8717,32.8872,9566.0
2016-10-11 12:10:00,42.53,42.53,42.48,42.49,12316.0,32.8794,32.8794,32.8408,32.8485,12316.0
2016-10-11 12:15:00,42.49,42.49,42.44,42.49,18098.0,32.8485,32.8485,32.8098,32.8485,18098.0
2016-10-11 12:20:00,42.48,42.52,42.48,42.5,16550.0,32.8408,32.8717,32.8408,32.8562,16550.0
2016-10-11 12:25:00,42.5,42.53,42.5,42.5,17692.0,32.8562,32.8794,32.8562,32.8562,17692.0
2016-10-11 12:30:00,42.51,42.51,42.48,42.48,16045.0,32.864,32.864,32.8408,32.8408,16045.0
2016-10-11 12:35:00,42.49,42.51,42.42,42.51,36008.0,32.8485,32.864,32.7944,32.864,36008.0
2016-10-11 12:40:00,42.5,42.56,42.5,42.56,9862.0,32.8562,32.9026,32.8562,32.9026,9862.0
2016-10-11 12:45:00,42.56,42.59,42.53,42.54,10780.0,32.9026,32.9258,32.8794,32.8872,10780.0
2016-10-11 12:50:00,42.53,42.53,42.51,42.52,6841.0,32.8794,32.8794,32.864,32.8717,6841.0
2016-10-11 12:55:00,42.52,42.52,42.48,42.5,9435.0,32.8717,32.8717,32.8408,32.8562,9435.0
2016-10-11 13:00:00,42.49,42.49,42.42,42.44,16090.0,32.8485,32.8485,32.7944,32.8098,16090.0
2016-10-11 13:05:00,42.44,42.44,42.37,42.38,14270.0,32.8098,32.8098,32.7557,32.7635,14270.0
2016-10-11 13:10:00,42.39,42.39,42.29,42.31,25937.0,32.7712,32.7712,32.6939,32.7093,25937.0
2016-10-11 13:15:00,42.31,42.33,42.25,42.31,15722.0,32.7093,32.7248,32.663,32.7093,15722.0
2016-10-11 13:20:00,42.31,42.33,42.29,42.31,11690.0,32.7093,32.7248,32.6939,32.7093,11690.0
2016-10-11 13:25:00,42.31,42.35,42.3,42.33,7298.0,32.7093,32.7403,32.7016,32.7248,7298.0
2016-10-11 13:30:00,42.32,42.34,42.28,42.33,16098.0,32.7171,32.7325,32.6862,32.7248,16098.0
2016-10-11 13:35:00,42.33,42.33,42.29,42.3,17240.0,32.7248,32.7248,32.6939,32.7016,17240.0
2016-10-11 13:40:00,42.29,42.32,42.26,42.28,29305.0,32.6939,32.7171,32.6707,32.6862,29305.0
2016-10-11 13:45:00,42.28,42.3,42.2,42.21,34198.0,32.6862,32.7016,32.6243,32.632,34198.0
2016-10-11 13:50:00,42.21,42.24,42.16,42.17,13973.0,32.632,32.6552,32.5934,32.6011,13973.0
2016-10-11 13:55:00,42.17,42.19,42.13,42.15,32515.0,32.6011,32.6166,32.5702,32.5857,32515.0
2016-10-11 14:00:00,42.15,42.18,42.14,42.18,9137.0,32.5857,32.6088,32.5779,32.6088,9137.0
2016-10-11 14:05:00,42.17,42.2,42.13,42.19,20271.0,32.6011,32.6243,32.5702,32.6166,20271.0
2016-10-11 14:10:00,42.19,42.22,42.15,42.17,19149.0,32.6166,32.6398,32.5857,32.6011,19149.0
2016-10-11 14:15:00,42.16,42.17,42.07,42.09,20240.0,32.5934,32.6011,32.5238,32.5393,20240.0
2016-10-11 14:20:00,42.09,42.12,42.07,42.12,17141.0,32.5393,32.5625,32.5238,32.5625,17141.0
2016-10-11 14:25:00,42.12,42.12,42.08,42.12,15111.0,32.5625,32.5625,32.5315,32.5625,15111.0
2016-10-11 14:30:00,42.12,42.12,42.08,42.09,16436.0,32.5625,32.5625,32.5315,32.5393,16436.0
2016-10-11 14:35:00,42.08,42.13,42.08,42.1,32699.0,32.5315,32.5702,32.5315,32.547,32699.0
2016-10-11 14:40:00,42.11,42.17,42.09,42.16,16136.0,32.5547,32.6011,32.5393,32.5934,16136.0
2016-10-11 14:45:00,42.17,42.21,42.17,42.2,20122.0,32.6011,32.632,32.6011,32.6243,20122.0
2016-10-11 14:50:00,42.2,42.2,42.15,42.18,12839.0,32.6243,32.6243,32.5857,32.6088,12839.0
2016-10-11 14:55:00,42.17,42.21,42.15,42.15,17106.0,32.6011,32.632,32.5857,32.5857,17106.0
2016-10-11 15:00:00,42.14,42.17,42.13,42.14,21449.0,32.5779,32.6011,32.5702,32.5779,21449.0
2016-10-11 15:05:00,42.14,42.14,42.08,42.1,32154.0,32.5779,32.5779,32.5315,32.547,32154.0
2016-10-11 15:10:00,42.1,42.17,42.09,42.16,37650.0,32.547,32.6011,32.5393,32.5934,37650.0
2016-10-11 15:15:00,42.16,42.23,42.13,42.22,69759.0,32.5934,32.6475,32.5702,32.6398,69759.0
2016-10-11 15:20:00,42.22,42.31,42.21,42.29,24727.0,32.6398,32.7093,32.632,32.6939,24727.0
2016-10-11 15:25:00,42.29,42.31,42.26,42.27,20822.0,32.6939,32.7093,32.6707,32.6784,20822.0
2016-10-11 15:30:00,42.27,42.33,42.26,42.32,24299.0,32.6784,32.7248,32.6707,32.7171,24299.0
2016-10-11 15:35:00,42.32,42.34,42.28,42.34,46815.0,32.7171,32.7325,32.6862,32.7325,46815.0
2016-10-11 15:40:00,42.34,42.38,42.32,42.33,39519.0,32.7325,32.7635,32.7171,32.7248,39519.0
2016-10-11 15:45:00,42.34,42.41,42.33,42.39,29998.0,32.7325,32.7867,32.7248,32.7712,29998.0
2016-10-11 15:50:00,42.39,42.39,42.32,42.33,35331.0,32.7712,32.7712,32.7171,32.7248,35331.0
2016-10-11 15:55:00,42.34,42.36,42.29,42.34,86694.0,32.7325,32.748,32.6939,32.7325,86694.0
2016-10-12 09:30:00,42.32,42.35,42.27,42.3,28761.0,32.7171,32.7403,32.6784,32.7016,28761.0
2016-10-12 09:35:00,42.28,42.38,42.27,42.38,10136.0,32.6862,32.7635,32.6784,32.7635,10136.0
2016-10-12 09:40:00,42.35,42.36,42.27,42.28,10394.0,32.7403,32.748,32.6784,32.6862,10394.0
2016-10-12 09:45:00,42.29,42.31,42.25,42.28,15423.0,32.6939,32.7093,32.663,32.6862,15423.0
2016-10-12 09:50:00,42.29,42.42,42.27,42.4,17932.0,32.6939,32.7944,32.6784,32.7789,17932.0
2016-10-12 09:55:00,42.4,42.47,42.4,42.47,12400.0,32.7789,32.833,32.7789,32.833,12400.0
2016-10-12 10:00:00,42.47,42.54,42.47,42.54,11144.0,32.833,32.8872,32.833,32.8872,11144.0
2016-10-12 10:05:00,42.54,42.57,42.47,42.47,17935.0,32.8872,32.9103,32.833,32.833,17935.0
2016-10-12 10:10:00,42.47,42.5,42.45,42.49,8688.0,32.833,32.8562,32.8176,32.8485,8688.0
2016-10-12 10:15:00,42.49,42.54,42.48,42.5,11346.0,32.8485,32.8872,32.8408,32.8562,11346.0
2016-10-12 10:20:00,42.49,42.56,42.48,42.53,20612.0,32.8485,32.9026,32.8408,32.8794,20612.0
2016-10-12 10:25:00,42.53,42.56,42.49,42.49,25925.0,32.8794,32.9026,32.8485,32.8485,25925.0
2016-10-12 10:30:00,42.48,42.5,42.41,42.41,23375.0,32.8408,32.8562,32.7867,32.7867,23375.0
2016-10-12 10:35:00,42.41,42.42,42.37,42.39,11595.0,32.7867,32.7944,32.7557,32.7712,11595.0
2016-10-12 10:40:00,42.39,42.39,42.32,42.34,18692.0,32.7712,32.7712,32.7171,32.7325,18692.0
2016-10-12 10:45:00,42.33,42.35,42.29,42.3,9024.0,32.7248,32.7403,32.6939,32.7016,9024.0
2016-10-12 10:50:00,42.3,42.3,42.19,42.19,15459.0,32.7016,32.7016,32.6166,32.6166,15459.0
2016-10-12 10:55:00,42.2,42.24,42.19,42.22,18218.0,32.6243,32.6552,32.6166,32.6398,18218.0
2016-10-12 11:00:00,42.23,42.28,42.21,42.26,16301.0,32.6475,32.6862,32.632,32.6707,16301.0
2016-10-12 11:05:00,42.26,42.29,42.26,42.28,11190.0,32.6707,32.6939,32.6707,32.6862,11190.0
2016-10-12 11:10:00,42.28,42.33,42.26,42.27,24806.0,32.6862,32.7248,32.6707,32.6784,24806.0
2016-10-12 11:15:00,42.26,42.27,42.19,42.19,38316.0,32.6707,32.6784,32.6166,32.6166,38316.0
2016-10-12 11:20:00,42.19,42.26,42.19,42.26,14753.0,32.6166,32.6707,32.6166,32.6707,14753.0
2016-10-12 11:25:00,42.25,42.25,42.22,42.24,7867.0,32.663,32.663,32.6398,32.6552,7867.0
2016-10-12 11:30:00,42.24,42.28,42.23,42.26,14327.0,32.6552,32.6862,32.6475,32.6707,14327.0
2016-10-12 11:35:00,42.26,42.26,42.2,42.21,9269.0,32.6707,32.6707,32.6243,32.632,9269.0
2016-10-12 11:40:00,42.21,42.22,42.19,42.2,11961.0,32.632,32.6398,32.6166,32.6243,11961.0
2016-10-12 11:45:00,42.2,42.21,42.13,42.14,27284.0,32.6243,32.632,32.5702,32.5779,27284.0
2016-10-12 11:50:00,42.14,42.14,42.1,42.11,17142.0,32.5779,32.5779,32.547,32.5547,17142.0
2016-10-12 11:55:00,42.12,42.18,42.12,42.18,10741.0,32.5625,32.6088,32.5625,32.6088,10741.0
2016-10-12 12:00:00,42.18,42.23,42.18,42.22,10555.0,32.6088,32.6475,32.6088,32.6398,10555.0
2016-10-12 12:05:00,42.22,42.27,42.21,42.26,15149.0,32.6398,32.6784,32.632,32.6707,15149.0
2016-10-12 12:10:00,42.26,42.3,42.26,42.29,10700.0,32.6707,32.7016,32.6707,32.6939,10700.0
2016-10-12 12:15:00,42.29,42.3,42.22,42.22,20490.0,32.6939,32.7016,32.6398,32.6398,20490.0
2016-10-12 12:20:00,42.21,42.27,42.21,42.26,13186.0,32.632,32.6784,32.632,32.6707,13186.0
2016-10-12 12:25:00,42.25,42.26,42.22,42.22,13768.0,32.663,32.6707,32.6398,32.6398,13768.0
2016-10-12 12:30:00,42.22,42.25,42.21,42.25,12719.0,32.6398,32.663,32.632,32.663,12719.0
2016-10-12 12:35:00,42.26,42.31,42.26,42.27,7423.0,32.6707,32.7093,32.6707,32.6784,7423.0
2016-10-12 12:40:00,42.27,42.29,42.24,42.24,9493.0,32.6784,32.6939,32.6552,32.6552,9493.0
2016-10-12 12:45:00,42.24,42.26,42.21,42.22,16933.0,32.6552,32.6707,32.632,32.6398,16933.0
2016-10-12 12:50:00,42.21,42.25,42.2,42.23,9136.0,32.632,32.663,32.6243,32.6475,9136.0
2016-10-12 12:55:00,42.23,42.24,42.18,42.18,8141.0,32.6475,32.6552,32.6088,32.6088,8141.0
2016-10-12 13:00:00,42.19,42.19,42.15,42.16,11293.0,32.6166,32.6166,32.5857,32.5934,11293.0
2016-10-12 13:05:00,42.15,42.22,42.14,42.22,13909.0,32.5857,32.6398,32.5779,32.6398,13909.0
2016-10-12 13:10:00,42.22,42.23,42.16,42.21,13338.0,32.6398,32.6475,32.5934,32.632,13338.0
2016-10-12 13:15:00,42.22,42.26,42.21,42.24,25006.0,32.6398,32.6707,32.632,32.6552,25006.0
2016-10-12 13:20:00,42.24,42.25,42.22,42.25,8368.0,32.6552,32.663,32.6398,32.663,8368.0
2016-10-12 13:25:00,42.24,42.29,42.23,42.29,25464.0,32.6552,32.6939,32.6475,32.6939,25464.0
2016-10-12 13:30:00,42.29,42.31,42.28,42.3,9023.0,32.6939,32.7093,32.6862,32.7016,9023.0
2016-10-12 13:35:00,42.29,42.29,42.24,42.27,9055.0,32.6939,32.6939,32.6552,32.6784,9055.0
2016-10-12 13:40:00,42.26,42.27,42.24,42.25,17460.0,32.6707,32.6784,32.6552,32.663,17460.0
2016-10-12 13:45:00,42.26,42.28,42.24,42.25,8655.0,32.6707,32.6862,32.6552,32.663,8655.0
2016-10-12 13:50:00,42.24,42.28,42.22,42.28,17572.0,32.6552,32.6862,32.6398,32.6862,17572.0
2016-10-12 13:55:00,42.28,42.34,42.28,42.34,10286.0,32.6862,32.7325,32.6862,32.7325,10286.0
2016-10-12 14:00:00,42.34,42.38,42.26,42.3,24345.0,32.7325,32.7635,32.6707,32.7016,24345.0
2016-10-12 14:05:00,42.3,42.38,42.29,42.38,33222.0,32.7016,32.7635,32.6939,32.7635,33222.0
2016-10-12 14:10:00,42.38,42.52,42.38,42.52,41685.0,32.7635,32.8717,32.7635,32.8717,41685.0
2016-10-12 14:15:00,42.51,42.65,42.5,42.58,45979.0,32.864,32.9722,32.8562,32.9181,45979.0
2016-10-12 14:20:00,42.56,42.58,42.52,42.55,14134.0,32.9026,32.9181,32.8717,32.8949,14134.0
2016-10-12 14:25:00,42.54,42.55,42.45,42.48,20947.0,32.8872,32.8949,32.8176,32.8408,20947.0
2016-10-12 14:30:00,42.48,42.49,42.46,42.48,37234.0,32.8408,32.8485,32.8253,32.8408,37234.0
2016-10-12 14:35:00,42.48,42.5,42.46,42.49,22611.0,32.8408,32.8562,32.8253,32.8485,22611.0
2016-10-12 14:40:00,42.48,42.5,42.46,42.48,16859.0,32.8408,32.8562,32.8253,32.8408,16859.0
2016-10-12 14:45:00,42.48,42.49,42.44,42.49,13691.0,32.8408,32.8485,32.8098,32.8485,13691.0
2016-10-12 14:50:00,42.48,42.53,42.48,42.51,13564.0,32.8408,32.8794,32.8408,32.864,13564.0
2016-10-12 14:55:00,42.51,42.54,42.47,42.47,20532.0,32.864,32.8872,32.833,32.833,20532.0
2016-10-12 15:00:00,42.47,42.47,42.44,42.47,18376.0,32.833,32.833,32.8098,32.833,18376.0
2016-10-12 15:05:00,42.47,42.52,42.45,42.5,13942.0,32.833,32.8717,32.8176,32.8562,13942.0
2016-10-12 15:10:00,42.51,42.51,42.48,42.51,16834.0,32.864,32.864,32.8408,32.864,16834.0
2016-10-12 15:15:00,42.5,42.51,42.47,42.49,20942.0,32.8562,32.864,32.833,32.8485,20942.0
2016-10-12 15:20:00,42.5,42.51,42.47,42.48,17644.0,32.8562,32.864,32.833,32.8408,17644.0
2016-10-12 15:25:00,42.47,42.47,42.43,42.44,18022.0,32.833,32.833,32.8021,32.8098,18022.0
2016-10-12 15:30:00,42.44,42.44,42.36,42.37,30127.0,32.8098,32.8098,32.748,32.7557,30127.0
2016-10-12 15:35:00,42.37,42.41,42.37,42.41,22494.0,32.7557,32.7867,32.7557,32.7867,22494.0
2016-10-12 15:40:00,42.41,42.46,42.41,42.44,31199.0,32.7867,32.8253,32.7867,32.8098,31199.0
2016-10-12 15:45:00,42.43,42.46,42.41,42.46,42042.0,32.8021,32.8253,32.7867,32.8253,42042.0
2016-10-12 15:50:00,42.46,42.46,42.4,42.42,46243.0,32.8253,32.8253,32.7789,32.7944,46243.0
2016-10-12 15:55:00,42.42,42.44,42.38,42.39,131960.0,32.7944,32.8098,32.7635,32.7712,131960.0
2016-10-13 09:30:00,41.96,41.99,41.76,41.84,57314.0,32.4388,32.462,32.2841,32.346,57314.0
2016-10-13 09:35:00,41.84,41.87,41.7,41.8,37495.0,32.346,32.3692,32.2378,32.3151,37495.0
2016-10-13 09:40:00,41.79,41.79,41.71,41.73,30053.0,32.3073,32.3073,32.2455,32.261,30053.0
2016-10-13 09:45:00,41.73,41.78,41.67,41.76,27252.0,32.261,32.2996,32.2146,32.2841,27252.0
2016-10-13 09:50:00,41.76,41.76,41.7,41.72,44702.0,32.2841,32.2841,32.2378,32.2532,44702.0
2016-10-13 09:55:00,41.71,41.71,41.63,41.7,32151.0,32.2455,32.2455,32.1836,32.2378,32151.0
2016-10-13 10:00:00,41.7,41.73,41.67,41.7,29407.0,32.2378,32.261,32.2146,32.2378,29407.0
2016-10-13 10:05:00,41.7,41.74,41.69,41.73,21487.0,32.2378,32.2687,32.23,32.261,21487.0
2016-10-13 10:10:00,41.72,41.77,41.69,41.76,16996.0,32.2532,32.2919,32.23,32.2841,16996.0
2016-10-13 10:15:00,41.77,41.81,41.76,41.78,11390.0,32.2919,32.3228,32.2841,32.2996,11390.0
2016-10-13 10:20:00,41.78,41.81,41.77,41.8,17356.0,32.2996,32.3228,32.2919,32.3151,17356.0
2016-10-13 10:25:00,41.8,41.83,41.78,41.78,21912.0,32.3151,32.3383,32.2996,32.2996,21912.0
2016-10-13 10:30:00,41.78,41.85,41.73,41.84,23602.0,32.2996,32.3537,32.261,32.346,23602.0
2016-10-13 10:35:00,41.85,41.94,41.85,41.94,17876.0,32.3537,32.4233,32.3537,32.4233,17876.0
2016-10-13 10:40:00,41.94,41.96,41.86,41.86,11143.0,32.4233,32.4388,32.3615,32.3615,11143.0
2016-10-13 10:45:00,41.86,41.86,41.8,41.81,25420.0,32.3615,32.3615,32.3151,32.3228,25420.0
2016-10-13 10:50:00,41.82,41.85,41.81,41.84,19333.0,32.3305,32.3537,32.3228,32.346,19333.0
2016-10-13 10:55:00,41.83,41.89,41.83,41.88,11002.0,32.3383,32.3847,32.3383,32.3769,11002.0
2016-10-13 11:00:00,41.87,41.9,41.83,41.84,20629.0,32.3692,32.3924,32.3383,32.346,20629.0
2016-10-13 11:05:00,41.83,41.89,41.83,41.87,13356.0,32.3383,32.3847,32.3383,32.3692,13356.0
2016-10-13 11:10:00,41.88,41.88,41.83,41.87,23737.0,32.3769,32.3769,32.3383,32.3692,23737.0
2016-10-13 11:15:00,41.87,41.97,41.87,41.96,19405.0,32.3692,32.4465,32.3692,32.4388,19405.0
2016-10-13 11:20:00,41.98,41.99,41.95,41.98,16405.0,32.4542,32.462,32.431,32.4542,16405.0
2016-10-13 11:25:00,41.98,42.01,41.96,41.99,17821.0,32.4542,32.4774,32.4388,32.462,17821.0
2016-10-13 11:30:00,41.99,42.04,41.99,42.04,20596.0,32.462,32.5006,32.462,32.5006,20596.0
2016-10-13 11:35:00,42.03,42.03,41.99,42.0,33352.0,32.4929,32.4929,32.462,32.4697,33352.0
2016-10-13 11:40:00,42.0,42.01,41.98,41.99,25986.0,32.4697,32.4774,32.4542,32.462,25986.0
2016-10-13 11:45:00,41.99,41.99,41.92,41.96,20746.0,32.462,32.462,32.4078,32.4388,20746.0
2016-10-13 11:50:00,41.96,41.98,41.93,41.94,12441.0,32.4388,32.4542,32.4156,32.4233,12441.0
2016-10-13 11:55:00,41.92,41.92,41.89,41.89,18163.0,32.4078,32.4078,32.3847,32.3847,18163.0
2016-10-13 12:00:00,41.89,41.89,41.85,41.89,14909.0,32.3847,32.3847,32.3537,32.3847,14909.0
2016-10-13 12:05:00,41.89,41.94,41.88,41.91,17032.0,32.3847,32.4233,32.3769,32.4001,17032.0
2016-10-13 12:10:00,41.92,41.96,41.91,41.96,12660.0,32.4078,32.4388,32.4001,32.4388,12660.0
2016-10-13 12:15:00,41.97,41.98,41.93,41.93,8836.0,32.4465,32.4542,32.4156,32.4156,8836.0
2016-10-13 12:20:00,41.93,41.93,41.89,41.91,8825.0,32.4156,32.4156,32.3847,32.4001,8825.0
2016-10-13 12:25:00,41.91,41.92,41.88,41.89,10200.0,32.4001,32.4078,32.3769,32.3847,10200.0
2016-10-13 12:30:00,41.89,41.92,41.88,41.9,8522.0,32.3847,32.4078,32.3769,32.3924,8522.0
2016-10-13 12:35:00,41.9,42.03,41.9,42.02,16072.0,32.3924,32.4929,32.3924,32.4852,16072.0
2016-10-13 12:40:00,42.02,42.04,41.99,42.01,8615.0,32.4852,32.5006,32.462,32.4774,8615.0
2016-10-13 12:45:00,42.0,42.02,41.97,41.99,11942.0,32.4697,32.4852,32.4465,32.462,11942.0
2016-10-13 12:50:00,42.0,42.0,41.95,41.97,9808.0,32.4697,32.4697,32.431,32.4465,9808.0
2016-10-13 12:55:00,41.97,42.01,41.97,41.98,10663.0,32.4465,32.4774,32.4465,32.4542,10663.0
2016-10-13 13:00:00,41.98,42.01,41.98,42.0,11870.0,32.4542,32.4774,32.4542,32.4697,11870.0
2016-10-13 13:05:00,41.99,41.99,41.95,41.95,17178.0,32.462,32.462,32.431,32.431,17178.0
2016-10-13 13:10:00,41.95,41.96,41.92,41.93,23538.0,32.431,32.4388,32.4078,32.4156,23538.0
2016-10-13 13:15:00,41.93,41.98,41.93,41.97,8513.0,32.4156,32.4542,32.4156,32.4465,8513.0
2016-10-13 13:20:00,41.96,41.99,41.94,41.95,15061.0,32.4388,32.462,32.4233,32.431,15061.0
2016-10-13 13:25:00,41.95,41.99,41.95,41.98,7411.0,32.431,32.462,32.431,32.4542,7411.0
2016-10-13 13:30:00,41.98,41.98,41.94,41.98,18401.0,32.4542,32.4542,32.4233,32.4542,18401.0
2016-10-13 13:35:00,41.98,41.99,41.91,41.97,18414.0,32.4542,32.462,32.4001,32.4465,18414.0
2016-10-13 13:40:00,41.98,42.04,41.97,42.03,21148.0,32.4542,32.5006,32.4465,32.4929,21148.0
2016-10-13 13:45:00,42.03,42.07,42.02,42.06,25554.0,32.4929,32.5238,32.4852,32.5161,25554.0
2016-10-13 13:50:00,42.07,42.19,42.06,42.17,33064.0,32.5238,32.6166,32.5161,32.6011,33064.0
2016-10-13 13:55:00,42.17,42.27,42.17,42.27,25463.0,32.6011,32.6784,32.6011,32.6784,25463.0
2016-10-13 14:00:00,42.27,42.38,42.26,42.37,44589.0,32.6784,32.7635,32.6707,32.7557,44589.0
2016-10-13 14:05:00,42.37,42.4,42.36,42.37,24811.0,32.7557,32.7789,32.748,32.7557,24811.0
2016-10-13 14:10:00,42.36,42.39,42.33,42.36,26432.0,32.748,32.7712,32.7248,32.748,26432.0
2016-10-13 14:15:00,42.36,42.4,42.34,42.39,25044.0,32.748,32.7789,32.7325,32.7712,25044.0
2016-10-13 14:20:00,42.39,42.46,42.39,42.43,20323.0,32.7712,32.8253,32.7712,32.8021,20323.0
2016-10-13 14:25:00,42.43,42.46,42.4,42.4,19063.0,32.8021,32.8253,32.7789,32.7789,19063.0
2016-10-13 14:30:00,42.41,42.46,42.4,42.4,16205.0,32.7867,32.8253,32.7789,32.7789,16205.0
2016-10-13 14:35:00,42.4,42.42,42.34,42.38,18454.0,32.7789,32.7944,32.7325,32.7635,18454.0
2016-10-13 14:40:00,42.38,42.42,42.36,42.4,14930.0,32.7635,32.7944,32.748,32.7789,14930.0
2016-10-13 14:45:00,42.41,42.45,42.38,42.44,30997.0,32.7867,32.8176,32.7635,32.8098,30997.0
2016-10-13 14:50:00,42.45,42.49,42.42,42.49,17851.0,32.8176,32.8485,32.7944,32.8485,17851.0
2016-10-13 14:55:00,42.48,42.53,42.46,42.47,18153.0,32.8408,32.8794,32.8253,32.833,18153.0
2016-10-13 15:00:00,42.48,42.48,42.39,42.39,16103.0,32.8408,32.8408,32.7712,32.7712,16103.0
2016-10-13 15:05:00,42.39,42.43,42.37,42.43,18602.0,32.7712,32.8021,32.7557,32.8021,18602.0
2016-10-13 15:10:00,42.43,42.44,42.42,42.43,12764.0,32.8021,32.8098,32.7944,32.8021,12764.0
2016-10-13 15:15:00,42.43,42.43,42.37,42.38,20351.0,32.8021,32.8021,32.7557,32.7635,20351.0
2016-10-13 15:20:00,42.38,42.4,42.36,42.4,30647.0,32.7635,32.7789,32.748,32.7789,30647.0
2016-10-13 15:25:00,42.39,42.4,42.33,42.35,29913.0,32.7712,32.7789,32.7248,32.7403,29913.0
2016-10-13 15:30:00,42.35,42.36,42.31,42.33,27627.0,32.7403,32.748,32.7093,32.7248,27627.0
2016-10-13 15:35:00,42.32,42.35,42.31,42.33,26071.0,32.7171,32.7403,32.7093,32.7248,26071.0
2016-10-13 15:40:00,42.33,42.33,42.27,42.27,25927.0,32.7248,32.7248,32.6784,32.6784,25927.0
2016-10-13 15:45:00,42.27,42.29,42.23,42.23,36115.0,32.6784,32.6939,32.6475,32.6475,36115.0
2016-10-13 15:50:00,42.23,42.24,42.2,42.21,40351.0,32.6475,32.6552,32.6243,32.632,40351.0
2016-10-13 15:55:00,42.2,42.26,42.19,42.25,134959.0,32.6243,32.6707,32.6166,32.663,134959.0
2016-10-14 09:30:00,42.42,42.47,42.33,42.41,54468.0,32.7944,32.833,32.7248,32.7867,54468.0
2016-10-14 09:35:00,42.46,42.54,42.44,42.49,15185.0,32.8253,32.8872,32.8098,32.8485,15185.0
2016-10-14 09:40:00,42.48,42.64,42.48,42.64,12892.0,32.8408,32.9645,32.8408,32.9645,12892.0
2016-10-14 09:45:00,42.65,42.75,42.61,42.73,15410.0,32.9722,33.0495,32.9413,33.034,15410.0
2016-10-14 09:50:00,42.74,42.77,42.74,42.75,11455.0,33.0418,33.065,33.0418,33.0495,11455.0
2016-10-14 09:55:00,42.76,42.85,42.75,42.76,19858.0,33.0572,33.1268,33.0495,33.0572,19858.0
2016-10-14 10:00:00,42.75,42.76,42.64,42.7,9876.0,33.0495,33.0572,32.9645,33.0109,9876.0
2016-10-14 10:05:00,42.71,42.73,42.61,42.64,6687.0,33.0186,33.034,32.9413,32.9645,6687.0
2016-10-14 10:10:00,42.65,42.75,42.64,42.72,10468.0,32.9722,33.0495,32.9645,33.0263,10468.0
2016-10-14 10:15:00,42.72,42.73,42.67,42.71,9398.0,33.0263,33.034,32.9877,33.0186,9398.0
2016-10-14 10:20:00,42.71,42.75,42.67,42.68,8819.0,33.0186,33.0495,32.9877,32.9954,8819.0
2016-10-14 10:25:00,42.71,42.71,42.6,42.61,7460.0,33.0186,33.0186,32.9335,32.9413,7460.0
2016-10-14 10:30:00,42.62,42.66,42.57,42.57,9414.0,32.949,32.9799,32.9103,32.9103,9414.0
2016-10-14 10:35:00,42.59,42.63,42.58,42.61,8048.0,32.9258,32.9567,32.9181,32.9413,8048.0
2016-10-14 10:40:00,42.61,42.62,42.57,42.58,8310.0,32.9413,32.949,32.9103,32.9181,8310.0
2016-10-14 10:45:00,42.59,42.63,42.56,42.56,11680.0,32.9258,32.9567,32.9026,32.9026,11680.0
2016-10-14 10:50:00,42.57,42.57,42.53,42.55,10202.0,32.9103,32.9103,32.8794,32.8949,10202.0
2016-10-14 10:55:00,42.55,42.58,42.47,42.48,12191.0,32.8949,32.9181,32.833,32.8408,12191.0
2016-10-14 11:00:00,42.48,42.5,42.37,42.37,12196.0,32.8408,32.8562,32.7557,32.7557,12196.0
2016-10-14 11:05:00,42.37,42.42,42.33,42.41,10841.0,32.7557,32.7944,32.7248,32.7867,10841.0
2016-10-14 11:10:00,42.42,42.42,42.33,42.34,10702.0,32.7944,32.7944,32.7248,32.7325,10702.0
2016-10-14 11:15:00,42.34,42.43,42.34,42.43,6831.0,32.7325,32.8021,32.7325,32.8021,6831.0
2016-10-14 11:20:00,42.42,42.46,42.4,42.45,8126.0,32.7944,32.8253,32.7789,32.8176,8126.0
2016-10-14 11:25:00,42.45,42.47,42.37,42.37,7429.0,32.8176,32.833,32.7557,32.7557,7429.0
2016-10-14 11:30:00,42.36,42.36,42.3,42.35,9680.0,32.748,32.748,32.7016,32.7403,9680.0
2016-10-14 11:35:00,42.36,42.46,42.36,42.45,8314.0,32.748,32.8253,32.748,32.8176,8314.0
2016-10-14 11:40:00,42.43,42.44,42.41,42.41,7642.0,32.8021,32.8098,32.7867,32.7867,7642.0
2016-10-14 11:45:00,42.41,42.42,42.32,42.35,17821.0,32.7867,32.7944,32.7171,32.7403,17821.0
2016-10-14 11:50:00,42.35,42.4,42.35,42.36,12970.0,32.7403,32.7789,32.7403,32.748,12970.0
2016-10-14 11:55:00,42.35,42.38,42.3,42.36,11560.0,32.7403,32.7635,32.7016,32.748,11560.0
2016-10-14 12:00:00,42.35,42.38,42.32,42.36,10220.0,32.7403,32.7635,32.7171,32.748,10220.0
2016-10-14 12:05:00,42.33,42.36,42.33,42.34,6766.0,32.7248,32.748,32.7248,32.7325,6766.0
2016-10-14 12:10:00,42.34,42.37,42.29,42.37,13776.0,32.7325,32.7557,32.6939,32.7557,13776.0
2016-10-14 12:15:00,42.37,42.37,42.31,42.36,10499.0,32.7557,32.7557,32.7093,32.748,10499.0
2016-10-14 12:20:00,42.36,42.38,42.34,42.37,18731.0,32.748,32.7635,32.7325,32.7557,18731.0
2016-10-14 12:25:00,42.36,42.42,42.36,42.39,6497.0,32.748,32.7944,32.748,32.7712,6497.0
2016-10-14 12:30:00,42.4,42.45,42.4,42.43,5456.0,32.7789,32.8176,32.7789,32.8021,5456.0
2016-10-14 12:35:00,42.43,42.43,42.41,42.42,3386.0,32.8021,32.8021,32.7867,32.7944,3386.0
2016-10-14 12:40:00,42.43,42.46,42.42,42.43,8682.0,32.8021,32.8253,32.7944,32.8021,8682.0
2016-10-14 12:45:00,42.42,42.44,42.4,42.43,4450.0,32.7944,32.8098,32.7789,32.8021,4450.0
2016-10-14 12:50:00,42.43,42.44,42.41,42.42,5899.0,32.8021,32.8098,32.7867,32.7944,5899.0
2016-10-14 12:55:00,42.42,42.42,42.36,42.36,6399.0,32.7944,32.7944,32.748,32.748,6399.0
2016-10-14 13:00:00,42.36,42.36,42.33,42.33,11623.0,32.748,32.748,32.7248,32.7248,11623.0
2016-10-14 13:05:00,42.32,42.4,42.3,42.39,10760.0,32.7171,32.7789,32.7016,32.7712,10760.0
2016-10-14 13:10:00,42.39,42.39,42.37,42.39,6025.0,32.7712,32.7712,32.7557,32.7712,6025.0
2016-10-14 13:15:00,42.38,42.44,42.38,42.43,10706.0,32.7635,32.8098,32.7635,32.8021,10706.0
2016-10-14 13:20:00,42.42,42.47,42.42,42.47,9388.0,32.7944,32.833,32.7944,32.833,9388.0
2016-10-14 13:25:00,42.46,42.47,42.41,42.42,8146.0,32.8253,32.833,32.7867,32.7944,8146.0
2016-10-14 13:30:00,42.42,42.51,42.38,42.49,16880.0,32.7944,32.864,32.7635,32.8485,16880.0
2016-10-14 13:35:00,42.48,42.49,42.42,42.45,6372.0,32.8408,32.8485,32.7944,32.8176,6372.0
2016-10-14 13:40:00,42.46,42.46,42.38,42.39,6990.0,32.8253,32.8253,32.7635,32.7712,6990.0
2016-10-14 13:45:00,42.4,42.41,42.37,42.39,13399.0,32.7789,32.7867,32.7557,32.7712,13399.0
2016-10-14 13:50:00,42.39,42.39,42.33,42.34,9997.0,32.7712,32.7712,32.7248,32.7325,9997.0
2016-10-14 13:55:00,42.35,42.38,42.35,42.37,5901.0,32.7403,32.7635,32.7403,32.7557,5901.0
2016-10-14 14:00:00,42.37,42.38,42.31,42.36,11714.0,32.7557,32.7635,32.7093,32.748,11714.0
2016-10-14 14:05:00,42.36,42.38,42.33,42.35,9642.0,32.748,32.7635,32.7248,32.7403,9642.0
2016-10-14 14:10:00,42.35,42.39,42.34,42.38,6455.0,32.7403,32.7712,32.7325,32.7635,6455.0
2016-10-14 14:15:00,42.37,42.38,42.35,42.38,8588.0,32.7557,32.7635,32.7403,32.7635,8588.0
2016-10-14 14:20:00,42.37,42.45,42.37,42.43,12397.0,32.7557,32.8176,32.7557,32.8021,12397.0
2016-10-14 14:25:00,42.42,42.44,42.38,42.41,10249.0,32.7944,32.8098,32.7635,32.7867,10249.0
2016-10-14 14:30:00,42.42,42.44,42.37,42.38,11683.0,32.7944,32.8098,32.7557,32.7635,11683.0
2016-10-14 14:35:00,42.38,42.43,42.37,42.41,17548.0,32.7635,32.8021,32.7557,32.7867,17548.0
2016-10-14 14:40:00,42.42,42.42,42.38,42.4,8207.0,32.7944,32.7944,32.7635,32.7789,8207.0
2016-10-14 14:45:00,42.39,42.44,42.38,42.44,15180.0,32.7712,32.8098,32.7635,32.8098,15180.0
2016-10-14 14:50:00,42.43,42.43,42.4,42.41,17714.0,32.8021,32.8021,32.7789,32.7867,17714.0
2016-10-14 14:55:00,42.4,42.42,42.35,42.36,22050.0,32.7789,32.7944,32.7403,32.748,22050.0
2016-10-14 15:00:00,42.36,42.36,42.3,42.3,6542.0,32.748,32.748,32.7016,32.7016,6542.0
2016-10-14 15:05:00,42.3,42.35,42.3,42.34,16175.0,32.7016,32.7403,32.7016,32.7325,16175.0
2016-10-14 15:10:00,42.34,42.35,42.33,42.33,10372.0,32.7325,32.7403,32.7248,32.7248,10372.0
2016-10-14 15:15:00,42.33,42.36,42.31,42.32,11577.0,32.7248,32.748,32.7093,32.7171,11577.0
2016-10-14 15:20:00,42.32,42.36,42.32,42.35,17991.0,32.7171,32.748,32.7171,32.7403,17991.0
2016-10-14 15:25:00,42.35,42.37,42.35,42.37,14724.0,32.7403,32.7557,32.7403,32.7557,14724.0
2016-10-14 15:30:00,42.37,42.39,42.36,42.38,20568.0,32.7557,32.7712,32.748,32.7635,20568.0
2016-10-14 15:35:00,42.37,42.4,42.37,42.39,45651.0,32.7557,32.7789,32.7557,32.7712,45651.0
2016-10-14 15:40:00,42.39,42.39,42.32,42.32,56956.0,32.7712,32.7712,32.7171,32.7171,56956.0
2016-10-14 15:45:00,42.32,42.33,42.27,42.27,56230.0,32.7171,32.7248,32.6784,32.6784,56230.0
2016-10-14 15:50:00,42.27,42.29,42.24,42.24,80130.0,32.6784,32.6939,32.6552,32.6552,80130.0
2016-10-14 15:55:00,42.23,42.25,42.13,42.14,284173.0,32.6475,32.663,32.5702,32.5779,284173.0
2016-10-17 09:30:00,42.13,42.18,42.09,42.11,38694.0,32.5702,32.6088,32.5393,32.5547,38694.0
2016-10-17 09:35:00,42.12,42.14,42.03,42.07,12138.0,32.5625,32.5779,32.4929,32.5238,12138.0
2016-10-17 09:40:00,42.08,42.12,42.02,42.03,18982.0,32.5315,32.5625,32.4852,32.4929,18982.0
2016-10-17 09:45:00,42.04,42.1,41.98,42.1,17007.0,32.5006,32.547,32.4542,32.547,17007.0
2016-10-17 09:50:00,42.13,42.16,42.05,42.06,7683.0,32.5702,32.5934,32.5083,32.5161,7683.0
2016-10-17 09:55:00,42.06,42.14,42.03,42.12,11339.0,32.5161,32.5779,32.4929,32.5625,11339.0
2016-10-17 10:00:00,42.12,42.12,42.05,42.08,15163.0,32.5625,32.5625,32.5083,32.5315,15163.0
2016-10-17 10:05:00,42.08,42.09,42.04,42.08,8705.0,32.5315,32.5393,32.5006,32.5315,8705.0
2016-10-17 10:10:00,42.1,42.14,42.1,42.11,59996.0,32.547,32.5779,32.547,32.5547,59996.0
2016-10-17 10:15:00,42.12,42.16,42.11,42.14,28727.0,32.5625,32.5934,32.5547,32.5779,28727.0
2016-10-17 10:20:00,42.14,42.27,42.12,42.24,27913.0,32.5779,32.6784,32.5625,32.6552,27913.0
2016-10-17 10:25:00,42.25,42.29,42.23,42.27,14213.0,32.663,32.6939,32.6475,32.6784,14213.0
2016-10-17 10:30:00,42.27,42.27,42.24,42.25,11269.0,32.6784,32.6784,32.6552,32.663,11269.0
2016-10-17 10:35:00,42.25,42.28,42.24,42.27,18338.0,32.663,32.6862,32.6552,32.6784,18338.0
2016-10-17 10:40:00,42.28,42.3,42.24,42.25,8310.0,32.6862,32.7016,32.6552,32.663,8310.0
2016-10-17 10:45:00,42.23,42.24,42.17,42.2,12343.0,32.6475,32.6552,32.6011,32.6243,12343.0
2016-10-17 10:50:00,42.19,42.2,42.16,42.16,10475.0,32.6166,32.6243,32.5934,32.5934,10475.0
2016-10-17 10:55:00,42.17,42.17,42.13,42.16,15935.0,32.6011,32.6011,32.5702,32.5934,15935.0
2016-10-17 11:00:00,42.16,42.19,42.14,42.16,32394.0,32.5934,32.6166,32.5779,32.5934,32394.0
2016-10-17 11:05:00,42.16,42.18,42.1,42.14,20177.0,32.5934,32.6088,32.547,32.5779,20177.0
2016-10-17 11:10:00,42.14,42.14,42.04,42.08,50244.0,32.5779,32.5779,32.5006,32.5315,50244.0
2016-10-17 11:15:00,42.08,42.12,42.05,42.09,38439.0,32.5315,32.5625,32.5083,32.5393,38439.0
2016-10-17 11:20:00,42.07,42.07,41.96,41.97,48679.0,32.5238,32.5238,32.4388,32.4465,48679.0
2016-10-17 11:25:00,41.97,41.97,41.9,41.95,19498.0,32.4465,32.4465,32.3924,32.431,19498.0
2016-10-17 11:30:00,41.95,42.02,41.94,42.02,29454.0,32.431,32.4852,32.4233,32.4852,29454.0
2016-10-17 11:35:00,42.02,42.02,41.94,41.99,45076.0,32.4852,32.4852,32.4233,32.462,45076.0
2016-10-17 11:40:00,42.0,42.0,41.92,41.92,34645.0,32.4697,32.4697,32.4078,32.4078,34645.0
2016-10-17 11:45:00,41.91,41.92,41.84,41.84,34783.0,32.4001,32.4078,32.346,32.346,34783.0
2016-10-17 11:50:00,41.84,42.0,41.84,41.98,112410.0,32.346,32.4697,32.346,32.4542,112410.0
2016-10-17 11:55:00,41.98,42.01,41.93,41.93,33939.0,32.4542,32.4774,32.4156,32.4156,33939.0
2016-10-17 12:00:00,41.94,42.02,41.93,42.0,8662.0,32.4233,32.4852,32.4156,32.4697,8662.0
2016-10-17 12:05:00,42.0,42.03,41.98,41.98,7457.0,32.4697,32.4929,32.4542,32.4542,7457.0
2016-10-17 12:10:00,41.99,42.01,41.95,42.0,10647.0,32.462,32.4774,32.431,32.4697,10647.0
2016-10-17 12:15:00,42.0,42.05,41.99,42.05,9975.0,32.4697,32.5083,32.462,32.5083,9975.0
2016-10-17 12:20:00,42.05,42.08,42.04,42.04,9503.0,32.5083,32.5315,32.5006,32.5006,9503.0
2016-10-17 12:25:00,42.03,42.03,41.99,42.0,6427.0,32.4929,32.4929,32.462,32.4697,6427.0
2016-10-17 12:30:00,42.0,42.03,42.0,42.01,9700.0,32.4697,32.4929,32.4697,32.4774,9700.0
2016-10-17 12:35:00,42.01,42.02,41.99,42.0,3700.0,32.4774,32.4852,32.462,32.4697,3700.0
2016-10-17 12:40:00,42.0,42.02,41.98,42.0,12137.0,32.4697,32.4852,32.4542,32.4697,12137.0
2016-10-17 12:45:00,42.0,42.01,41.99,42.0,8675.0,32.4697,32.4774,32.462,32.4697,8675.0
2016-10-17 12:50:00,42.01,42.02,42.01,42.01,7297.0,32.4774,32.4852,32.4774,32.4774,7297.0
2016-10-17 12:55:00,42.01,42.04,42.0,42.01,9899.0,32.4774,32.5006,32.4697,32.4774,9899.0
2016-10-17 13:00:00,42.02,42.03,41.99,41.99,9490.0,32.4852,32.4929,32.462,32.462,9490.0
2016-10-17 13:05:00,42.0,42.01,41.99,42.0,6315.0,32.4697,32.4774,32.462,32.4697,6315.0
2016-10-17 13:10:00,42.0,42.02,41.95,41.96,51113.0,32.4697,32.4852,32.431,32.4388,51113.0
2016-10-17 13:15:00,41.96,41.96,41.89,41.93,24907.0,32.4388,32.4388,32.3847,32.4156,24907.0
2016-10-17 13:20:00,41.91,41.93,41.84,41.84,34161.0,32.4001,32.4156,32.346,32.346,34161.0
2016-10-17 13:25:00,41.84,41.86,41.82,41.82,15723.0,32.346,32.3615,32.3305,32.3305,15723.0
2016-10-17 13:30:00,41.82,41.83,41.78,41.82,9188.0,32.3305,32.3383,32.2996,32.3305,9188.0
2016-10-17 13:35:00,41.83,41.85,41.82,41.83,9318.0,32.3383,32.3537,32.3305,32.3383,9318.0
2016-10-17 13:40:00,41.84,41.88,41.83,41.86,8601.0,32.346,32.3769,32.3383,32.3615,8601.0
2016-10-17 13:45:00,41.86,41.86,41.83,41.84,8728.0,32.3615,32.3615,32.3383,32.346,8728.0
2016-10-17 13:50:00,41.84,41.86,41.83,41.84,8399.0,32.346,32.3615,32.3383,32.346,8399.0
2016-10-17 13:55:00,41.85,41.86,41.8,41.81,12909.0,32.3537,32.3615,32.3151,32.3228,12909.0
2016-10-17 14:00:00,41.82,41.85,41.81,41.84,7110.0,32.3305,32.3537,32.3228,32.346,7110.0
2016-10-17 14:05:00,41.84,41.86,41.84,41.84,5427.0,32.346,32.3615,32.346,32.346,5427.0
2016-10-17 14:10:00,41.85,41.9,41.84,41.85,8997.0,32.3537,32.3924,32.346,32.3537,8997.0
2016-10-17 14:15:00,41.85,41.91,41.84,41.89,10972.0,32.3537,32.4001,32.346,32.3847,10972.0
2016-10-17 14:20:00,41.89,41.91,41.87,41.87,7423.0,32.3847,32.4001,32.3692,32.3692,7423.0
2016-10-17 14:25:00,41.87,41.89,41.85,41.86,8370.0,32.3692,32.3847,32.3537,32.3615,8370.0
2016-10-17 14:30:00,41.87,41.87,41.82,41.82,7503.0,32.3692,32.3692,32.3305,32.3305,7503.0
2016-10-17 14:35:00,41.82,41.83,41.81,41.81,14029.0,32.3305,32.3383,32.3228,32.3228,14029.0
2016-10-17 14:40:00,41.81,41.85,41.81,41.83,7256.0,32.3228,32.3537,32.3228,32.3383,7256.0
2016-10-17 14:45:00,41.82,41.85,41.82,41.84,6568.0,32.3305,32.3537,32.3305,32.346,6568.0
2016-10-17 14:50:00,41.85,41.87,41.83,41.86,16998.0,32.3537,32.3692,32.3383,32.3615,16998.0
2016-10-17 14:55:00,41.86,41.92,41.86,41.91,15006.0,32.3615,32.4078,32.3615,32.4001,15006.0
2016-10-17 15:00:00,41.9,41.92,41.9,41.91,8194.0,32.3924,32.4078,32.3924,32.4001,8194.0
2016-10-17 15:05:00,41.91,41.94,41.91,41.94,9877.0,32.4001,32.4233,32.4001,32.4233,9877.0
2016-10-17 15:10:00,41.93,41.94,41.88,41.88,12051.0,32.4156,32.4233,32.3769,32.3769,12051.0
2016-10-17 15:15:00,41.88,41.9,41.85,41.85,15638.0,32.3769,32.3924,32.3537,32.3537,15638.0
2016-10-17 15:20:00,41.86,41.89,41.85,41.87,18406.0,32.3615,32.3847,32.3537,32.3692,18406.0
2016-10-17 15:25:00,41.87,41.89,41.86,41.88,22894.0,32.3692,32.3847,32.3615,32.3769,22894.0
2016-10-17 15:30:00,41.89,41.9,41.87,41.89,35917.0,32.3847,32.3924,32.3692,32.3847,35917.0
2016-10-17 15:35:00,41.89,41.92,41.88,41.91,35135.0,32.3847,32.4078,32.3769,32.4001,35135.0
2016-10-17 15:40:00,41.91,41.91,41.86,41.86,26564.0,32.4001,32.4001,32.3615,32.3615,26564.0
2016-10-17 15:45:00,41.87,41.9,41.86,41.89,40959.0,32.3692,32.3924,32.3615,32.3847,40959.0
2016-10-17 15:50:00,41.88,41.9,41.88,41.89,26456.0,32.3769,32.3924,32.3769,32.3847,26456.0
2016-10-17 15:55:00,41.88,41.89,41.83,41.85,99408.0,32.3769,32.3847,32.3383,32.3537,99408.0
2016-10-18 09:30:00,42.24,42.34,42.19,42.26,39022.0,32.6552,32.7325,32.6166,32.6707,39022.0
2016-10-18 09:35:00,42.23,42.26,42.12,42.15,19078.0,32.6475,32.6707,32.5625,32.5857,19078.0
2016-10-18 09:40:00,42.15,42.16,42.08,42.08,15446.0,32.5857,32.5934,32.5315,32.5315,15446.0
2016-10-18 09:45:00,42.09,42.17,42.09,42.17,9021.0,32.5393,32.6011,32.5393,32.6011,9021.0
2016-10-18 09:50:00,42.19,42.21,42.13,42.18,15566.0,32.6166,32.632,32.5702,32.6088,15566.0
2016-10-18 09:55:00,42.18,42.23,42.17,42.23,15816.0,32.6088,32.6475,32.6011,32.6475,15816.0
2016-10-18 10:00:00,42.24,42.25,42.19,42.24,10120.0,32.6552,32.663,32.6166,32.6552,10120.0
2016-10-18 10:05:00,42.23,42.26,42.19,42.21,13584.0,32.6475,32.6707,32.6166,32.632,13584.0
2016-10-18 10:10:00,42.22,42.22,42.16,42.16,12710.0,32.6398,32.6398,32.5934,32.5934,12710.0
2016-10-18 10:15:00,42.16,42.17,42.11,42.16,13765.0,32.5934,32.6011,32.5547,32.5934,13765.0
2016-10-18 10:20:00,42.16,42.16,42.07,42.13,53220.0,32.5934,32.5934,32.5238,32.5702,53220.0
2016-10-18 10:25:00,42.13,42.15,42.11,42.12,27524.0,32.5702,32.5857,32.5547,32.5625,27524.0
2016-10-18 10:30:00,42.13,42.17,42.11,42.17,70481.0,32.5702,32.6011,32.5547,32.6011,70481.0
2016-10-18 10:35:00,42.18,42.23,42.16,42.23,12908.0,32.6088,32.6475,32.5934,32.6475,12908.0
2016-10-18 10:40:00,42.24,42.28,42.23,42.28,9880.0,32.6552,32.6862,32.6475,32.6862,9880.0
2016-10-18 10:45:00,42.29,42.29,42.22,42.25,15864.0,32.6939,32.6939,32.6398,32.663,15864.0
2016-10-18 10:50:00,42.25,42.26,42.23,42.23,7799.0,32.663,32.6707,32.6475,32.6475,7799.0
2016-10-18 10:55:00,42.23,42.25,42.17,42.17,16703.0,32.6475,32.663,32.6011,32.6011,16703.0
2016-10-18 11:00:00,42.18,42.19,42.14,42.14,18189.0,32.6088,32.6166,32.5779,32.5779,18189.0
2016-10-18 11:05:00,42.14,42.14,42.1,42.1,8116.0,32.5779,32.5779,32.547,32.547,8116.0
2016-10-18 11:10:00,42.11,42.21,42.1,42.21,12430.0,32.5547,32.632,32.547,32.632,12430.0
2016-10-18 11:15:00,42.21,42.23,42.17,42.22,11418.0,32.632,32.6475,32.6011,32.6398,11418.0
2016-10-18 11:20:00,42.21,42.27,42.21,42.27,5985.0,32.632,32.6784,32.632,32.6784,5985.0
2016-10-18 11:25:00,42.27,42.33,42.26,42.33,13935.0,32.6784,32.7248,32.6707,32.7248,13935.0
2016-10-18 11:30:00,42.32,42.34,42.3,42.3,11218.0,32.7171,32.7325,32.7016,32.7016,11218.0
2016-10-18 11:35:00,42.3,42.31,42.27,42.29,17645.0,32.7016,32.7093,32.6784,32.6939,17645.0
2016-10-18 11:40:00,42.3,42.33,42.3,42.31,8300.0,32.7016,32.7248,32.7016,32.7093,8300.0
2016-10-18 11:45:00,42.32,42.38,42.32,42.37,10901.0,32.7171,32.7635,32.7171,32.7557,10901.0
2016-10-18 11:50:00,42.37,42.37,42.29,42.31,9305.0,32.7557,32.7557,32.6939,32.7093,9305.0
2016-10-18 11:55:00,42.31,42.34,42.3,42.31,8275.0,32.7093,32.7325,32.7016,32.7093,8275.0
2016-10-18 12:00:00,42.32,42.33,42.26,42.26,11495.0,32.7171,32.7248,32.6707,32.6707,11495.0
2016-10-18 12:05:00,42.26,42.28,42.26,42.27,9630.0,32.6707,32.6862,32.6707,32.6784,9630.0
2016-10-18 12:10:00,42.27,42.28,42.22,42.22,12352.0,32.6784,32.6862,32.6398,32.6398,12352.0
2016-10-18 12:15:00,42.22,42.24,42.2,42.21,13525.0,32.6398,32.6552,32.6243,32.632,13525.0
2016-10-18 12:20:00,42.21,42.21,42.18,42.18,7255.0,32.632,32.632,32.6088,32.6088,7255.0
2016-10-18 12:25:00,42.18,42.2,42.16,42.18,13628.0,32.6088,32.6243,32.5934,32.6088,13628.0
2016-10-18 12:30:00,42.18,42.21,42.12,42.13,14583.0,32.6088,32.632,32.5625,32.5702,14583.0
2016-10-18 12:35:00,42.13,42.14,42.1,42.1,9222.0,32.5702,32.5779,32.547,32.547,9222.0
2016-10-18 12:40:00,42.1,42.11,42.08,42.1,10840.0,32.547,32.5547,32.5315,32.547,10840.0
2016-10-18 12:45:00,42.11,42.12,42.07,42.07,10383.0,32.5547,32.5625,32.5238,32.5238,10383.0
2016-10-18 12:50:00,42.08,42.11,42.07,42.07,7650.0,32.5315,32.5547,32.5238,32.5238,7650.0
2016-10-18 12:55:00,42.08,42.09,42.04,42.06,9569.0,32.5315,32.5393,32.5006,32.5161,9569.0
2016-10-18 13:00:00,42.07,42.1,42.06,42.1,6679.0,32.5238,32.547,32.5161,32.547,6679.0
2016-10-18 13:05:00,42.09,42.12,42.09,42.12,13805.0,32.5393,32.5625,32.5393,32.5625,13805.0
2016-10-18 13:10:00,42.12,42.12,42.09,42.11,14139.0,32.5625,32.5625,32.5393,32.5547,14139.0
2016-10-18 13:15:00,42.11,42.11,42.09,42.1,14589.0,32.5547,32.5547,32.5393,32.547,14589.0
2016-10-18 13:20:00,42.1,42.12,42.09,42.11,9073.0,32.547,32.5625,32.5393,32.5547,9073.0
2016-10-18 13:25:00,42.11,42.15,42.1,42.12,15874.0,32.5547,32.5857,32.547,32.5625,15874.0
2016-10-18 13:30:00,42.12,42.12,42.04,42.05,9632.0,32.5625,32.5625,32.5006,32.5083,9632.0
2016-10-18 13:35:00,42.06,42.06,42.05,42.06,41820.0,32.5161,32.5161,32.5083,32.5161,41820.0
2016-10-18 13:40:00,42.05,42.06,42.05,42.06,12900.0,32.5083,32.5161,32.5083,32.5161,12900.0
2016-10-18 13:45:00,42.06,42.06,42.03,42.04,24748.0,32.5161,32.5161,32.4929,32.5006,24748.0
2016-10-18 13:50:00,42.03,42.06,42.03,42.05,27880.0,32.4929,32.5161,32.4929,32.5083,27880.0
2016-10-18 13:55:00,42.05,42.05,42.0,42.01,35525.0,32.5083,32.5083,32.4697,32.4774,35525.0
2016-10-18 14:00:00,42.01,42.03,42.0,42.02,55899.0,32.4774,32.4929,32.4697,32.4852,55899.0
2016-10-18 14:05:00,42.03,42.05,42.02,42.02,20108.0,32.4929,32.5083,32.4852,32.4852,20108.0
2016-10-18 14:10:00,42.02,42.03,42.0,42.01,25346.0,32.4852,32.4929,32.4697,32.4774,25346.0
2016-10-18 14:15:00,42.01,42.02,41.98,42.02,58193.0,32.4774,32.4852,32.4542,32.4852,58193.0
2016-10-18 14:20:00,42.02,42.03,42.01,42.02,30485.0,32.4852,32.4929,32.4774,32.4852,30485.0
2016-10-18 14:25:00,42.03,42.04,42.02,42.03,20208.0,32.4929,32.5006,32.4852,32.4929,20208.0
2016-10-18 14:30:00,42.04,42.04,42.02,42.04,30309.0,32.5006,32.5006,32.4852,32.5006,30309.0
2016-10-18 14:35:00,42.04,42.04,42.02,42.02,11326.0,32.5006,32.5006,32.4852,32.4852,11326.0
2016-10-18 14:40:00,42.03,42.03,42.01,42.02,27454.0,32.4929,32.4929,32.4774,32.4852,27454.0
2016-10-18 14:45:00,42.01,42.02,41.99,42.0,41155.0,32.4774,32.4852,32.462,32.4697,41155.0
2016-10-18 14:50:00,42.01,42.03,41.99,42.03,21007.0,32.4774,32.4929,32.462,32.4929,21007.0
2016-10-18 14:55:00,42.03,42.04,42.0,42.03,43280.0,32.4929,32.5006,32.4697,32.4929,43280.0
2016-10-18 15:00:00,42.03,42.04,42.02,42.02,18827.0,32.4929,32.5006,32.4852,32.4852,18827.0
2016-10-18 15:05:00,42.02,42.05,42.0,42.04,32796.0,32.4852,32.5083,32.4697,32.5006,32796.0
2016-10-18 15:10:00,42.04,42.07,42.04,42.05,11045.0,32.5006,32.5238,32.5006,32.5083,11045.0
2016-10-18 15:15:00,42.05,42.06,42.03,42.03,17224.0,32.5083,32.5161,32.4929,32.4929,17224.0
2016-10-18 15:20:00,42.04,42.05,42.03,42.04,13677.0,32.5006,32.5083,32.4929,32.5006,13677.0
2016-10-18 15:25:00,42.04,42.05,42.03,42.04,24660.0,32.5006,32.5083,32.4929,32.5006,24660.0
2016-10-18 15:30:00,42.04,42.06,42.03,42.04,46307.0,32.5006,32.5161,32.4929,32.5006,46307.0
2016-10-18 15:35:00,42.05,42.05,42.04,42.05,30034.0,32.5083,32.5083,32.5006,32.5083,30034.0
2016-10-18 15:40:00,42.05,42.05,42.02,42.04,32058.0,32.5083,32.5083,32.4852,32.5006,32058.0
2016-10-18 15:45:00,42.05,42.05,42.02,42.02,30135.0,32.5083,32.5083,32.4852,32.4852,30135.0
2016-10-18 15:50:00,42.02,42.04,42.01,42.03,49793.0,32.4852,32.5006,32.4774,32.4929,49793.0
2016-10-18 15:55:00,42.03,42.04,41.97,41.97,236548.0,32.4929,32.5006,32.4465,32.4465,236548.0
2016-10-19 09:30:00,41.96,41.99,41.8,41.89,47155.0,32.4388,32.462,32.3151,32.3847,47155.0
2016-10-19 09:35:00,41.89,41.91,41.82,41.91,20496.0,32.3847,32.4001,32.3305,32.4001,20496.0
2016-10-19 09:40:00,41.91,41.91,41.8,41.83,23152.0,32.4001,32.4001,32.3151,32.3383,23152.0
2016-10-19 09:45:00,41.81,41.81,41.66,41.66,25476.0,32.3228,32.3228,32.2068,32.2068,25476.0
2016-10-19 09:50:00,41.66,41.76,41.64,41.75,26636.0,32.2068,32.2841,32.1914,32.2764,26636.0
2016-10-19 09:55:00,41.75,41.76,41.7,41.7,24805.0,32.2764,32.2841,32.2378,32.2378,24805.0
2016-10-19 10:00:00,41.7,41.72,41.68,41.69,17798.0,32.2378,32.2532,32.2223,32.23,17798.0
2016-10-19 10:05:00,41.69,41.69,41.55,41.59,52025.0,32.23,32.23,32.1218,32.1527,52025.0
2016-10-19 10:10:00,41.59,41.59,41.5,41.55,36704.0,32.1527,32.1527,32.0831,32.1218,36704.0
2016-10-19 10:15:00,41.55,41.63,41.49,41.6,77589.0,32.1218,32.1836,32.0754,32.1605,77589.0
2016-10-19 10:20:00,41.6,41.61,41.58,41.59,17824.0,32.1605,32.1682,32.145,32.1527,17824.0
2016-10-19 10:25:00,41.61,41.67,41.6,41.64,25709.0,32.1682,32.2146,32.1605,32.1914,25709.0
2016-10-19 10:30:00,41.65,41.66,41.59,41.61,24256.0,32.1991,32.2068,32.1527,32.1682,24256.0
2016-10-19 10:35:00,41.61,41.64,41.6,41.62,23095.0,32.1682,32.1914,32.1605,32.1759,23095.0
2016-10-19 10:40:00,41.62,41.76,41.6,41.76,34960.0,32.1759,32.2841,32.1605,32.2841,34960.0
2016-10-19 10:45:00,41.77,41.8,41.76,41.8,10993.0,32.2919,32.3151,32.2841,32.3151,10993.0
2016-10-19 10:50:00,41.8,41.83,41.79,41.79,12267.0,32.3151,32.3383,32.3073,32.3073,12267.0
2016-10-19 10:55:00,41.8,41.81,41.78,41.8,15417.0,32.3151,32.3228,32.2996,32.3151,15417.0
2016-10-19 11:00:00,41.81,41.83,41.79,41.79,12301.0,32.3228,32.3383,32.3073,32.3073,12301.0
2016-10-19 11:05:00,41.79,41.81,41.75,41.8,13361.0,32.3073,32.3228,32.2764,32.3151,13361.0
2016-10-19 11:10:00,41.8,41.81,41.75,41.75,15969.0,32.3151,32.3228,32.2764,32.2764,15969.0
2016-10-19 11:15:00,41.76,41.8,41.75,41.79,12104.0,32.2841,32.3151,32.2764,32.3073,12104.0
2016-10-19 11:20:00,41.79,41.79,41.75,41.75,7210.0,32.3073,32.3073,32.2764,32.2764,7210.0
2016-10-19 11:25:00,41.76,41.77,41.73,41.75,14216.0,32.2841,32.2919,32.261,32.2764,14216.0
2016-10-19 11:30:00,41.76,41.77,41.72,41.76,12347.0,32.2841,32.2919,32.2532,32.2841,12347.0
2016-10-19 11:35:00,41.76,41.76,41.72,41.73,11016.0,32.2841,32.2841,32.2532,32.261,11016.0
2016-10-19 11:40:00,41.73,41.77,41.72,41.77,18606.0,32.261,32.2919,32.2532,32.2919,18606.0
2016-10-19 11:45:00,41.78,41.83,41.78,41.79,11407.0,32.2996,32.3383,32.2996,32.3073,11407.0
2016-10-19 11:50:00,41.79,41.87,41.79,41.84,22620.0,32.3073,32.3692,32.3073,32.346,22620.0
2016-10-19 11:55:00,41.84,41.88,41.83,41.88,14551.0,32.346,32.3769,32.3383,32.3769,14551.0
2016-10-19 12:00:00,41.89,41.92,41.88,41.91,9363.0,32.3847,32.4078,32.3769,32.4001,9363.0
2016-10-19 12:05:00,41.91,41.95,41.91,41.94,13893.0,32.4001,32.431,32.4001,32.4233,13893.0
2016-10-19 12:10:00,41.94,41.99,41.94,41.99,9075.0,32.4233,32.462,32.4233,32.462,9075.0
2016-10-19 12:15:00,41.98,42.0,41.96,41.99,7773.0,32.4542,32.4697,32.4388,32.462,7773.0
2016-10-19 12:20:00,41.99,42.04,41.98,42.04,16163.0,32.462,32.5006,32.4542,32.5006,16163.0
2016-10-19 12:25:00,42.03,42.06,42.02,42.04,8243.0,32.4929,32.5161,32.4852,32.5006,8243.0
2016-10-19 12:30:00,42.03,42.04,42.0,42.03,14318.0,32.4929,32.5006,32.4697,32.4929,14318.0
2016-10-19 12:35:00,42.02,42.06,42.02,42.06,6325.0,32.4852,32.5161,32.4852,32.5161,6325.0
2016-10-19 12:40:00,42.06,42.11,42.05,42.1,9810.0,32.5161,32.5547,32.5083,32.547,9810.0
2016-10-19 12:45:00,42.09,42.09,42.07,42.08,7877.0,32.5393,32.5393,32.5238,32.5315,7877.0
2016-10-19 12:50:00,42.09,42.16,42.08,42.16,31437.0,32.5393,32.5934,32.5315,32.5934,31437.0
2016-10-19 12:55:00,42.16,42.2,42.09,42.09,38829.0,32.5934,32.6243,32.5393,32.5393,38829.0
2016-10-19 13:00:00,42.09,42.09,42.05,42.05,10921.0,32.5393,32.5393,32.5083,32.5083,10921.0
2016-10-19 13:05:00,42.05,42.07,42.02,42.07,25112.0,32.5083,32.5238,32.4852,32.5238,25112.0
2016-10-19 13:10:00,42.06,42.07,42.05,42.06,6599.0,32.5161,32.5238,32.5083,32.5161,6599.0
2016-10-19 13:15:00,42.06,42.1,42.05,42.09,9274.0,32.5161,32.547,32.5083,32.5393,9274.0
2016-10-19 13:20:00,42.09,42.11,42.08,42.1,10242.0,32.5393,32.5547,32.5315,32.547,10242.0
2016-10-19 13:25:00,42.1,42.13,42.09,42.13,7281.0,32.547,32.5702,32.5393,32.5702,7281.0
2016-10-19 13:30:00,42.12,42.13,42.12,42.13,5238.0,32.5625,32.5702,32.5625,32.5702,5238.0
2016-10-19 13:35:00,42.13,42.15,42.12,42.14,9374.0,32.5702,32.5857,32.5625,32.5779,9374.0
2016-10-19 13:40:00,42.15,42.15,42.12,42.15,12438.0,32.5857,32.5857,32.5625,32.5857,12438.0
2016-10-19 13:45:00,42.16,42.19,42.15,42.18,9899.0,32.5934,32.6166,32.5857,32.6088,9899.0
2016-10-19 13:50:00,42.17,42.18,42.16,42.16,11859.0,32.6011,32.6088,32.5934,32.5934,11859.0
2016-10-19 13:55:00,42.17,42.23,42.16,42.22,14448.0,32.6011,32.6475,32.5934,32.6398,14448.0
2016-10-19 14:00:00,42.22,42.25,42.19,42.21,23261.0,32.6398,32.663,32.6166,32.632,23261.0
2016-10-19 14:05:00,42.2,42.24,42.2,42.24,10135.0,32.6243,32.6552,32.6243,32.6552,10135.0
2016-10-19 14:10:00,42.23,42.25,42.23,42.23,8701.0,32.6475,32.663,32.6475,32.6475,8701.0
2016-10-19 14:15:00,42.24,42.27,42.23,42.25,9122.0,32.6552,32.6784,32.6475,32.663,9122.0
2016-10-19 14:20:00,42.25,42.25,42.18,42.19,17593.0,32.663,32.663,32.6088,32.6166,17593.0
2016-10-19 14:25:00,42.18,42.19,42.17,42.17,12314.0,32.6088,32.6166,32.6011,32.6011,12314.0
2016-10-19 14:30:00,42.17,42.2,42.17,42.18,6948.0,32.6011,32.6243,32.6011,32.6088,6948.0
2016-10-19 14:35:00,42.17,42.18,42.15,42.15,6245.0,32.6011,32.6088,32.5857,32.5857,6245.0
2016-10-19 14:40:00,42.15,42.17,42.15,42.17,6777.0,32.5857,32.6011,32.5857,32.6011,6777.0
2016-10-19 14:45:00,42.16,42.17,42.16,42.17,6901.0,32.5934,32.6011,32.5934,32.6011,6901.0
2016-10-19 14:50:00,42.17,42.17,42.15,42.16,11924.0,32.6011,32.6011,32.5857,32.5934,11924.0
2016-10-19 14:55:00,42.15,42.17,42.15,42.17,10952.0,32.5857,32.6011,32.5857,32.6011,10952.0
2016-10-19 15:00:00,42.17,42.19,42.16,42.17,15495.0,32.6011,32.6166,32.5934,32.6011,15495.0
2016-10-19 15:05:00,42.17,42.18,42.16,42.18,15131.0,32.6011,32.6088,32.5934,32.6088,15131.0
2016-10-19 15:10:00,42.18,42.19,42.17,42.18,6844.0,32.6088,32.6166,32.6011,32.6088,6844.0
2016-10-19 15:15:00,42.18,42.22,42.18,42.22,19917.0,32.6088,32.6398,32.6088,32.6398,19917.0
2016-10-19 15:20:00,42.23,42.23,42.21,42.22,10274.0,32.6475,32.6475,32.632,32.6398,10274.0
2016-10-19 15:25:00,42.21,42.22,42.2,42.2,14241.0,32.632,32.6398,32.6243,32.6243,14241.0
2016-10-19 15:30:00,42.2,42.21,42.19,42.19,12534.0,32.6243,32.632,32.6166,32.6166,12534.0
2016-10-19 15:35:00,42.19,42.22,42.19,42.2,21767.0,32.6166,32.6398,32.6166,32.6243,21767.0
2016-10-19 15:40:00,42.21,42.23,42.2,42.22,26918.0,32.632,32.6475,32.6243,32.6398,26918.0
2016-10-19 15:45:00,42.23,42.24,42.21,42.21,37183.0,32.6475,32.6552,32.632,32.632,37183.0
2016-10-19 15:50:00,42.21,42.23,42.2,42.23,49904.0,32.632,32.6475,32.6243,32.6475,49904.0
2016-10-19 15:55:00,42.23,42.23,42.21,42.23,110611.0,32.6475,32.6475,32.632,32.6475,110611.0
2016-10-20 09:30:00,42.12,42.19,42.05,42.19,31706.0,32.5625,32.6166,32.5083,32.6166,31706.0
2016-10-20 09:35:00,42.2,42.4,42.18,42.3,25569.0,32.6243,32.7789,32.6088,32.7016,25569.0
2016-10-20 09:40:00,42.28,42.39,42.25,42.35,12479.0,32.6862,32.7712,32.663,32.7403,12479.0
2016-10-20 09:45:00,42.34,42.51,42.33,42.51,22845.0,32.7325,32.864,32.7248,32.864,22845.0
2016-10-20 09:50:00,42.49,42.5,42.35,42.36,25203.0,32.8485,32.8562,32.7403,32.748,25203.0
2016-10-20 09:55:00,42.37,42.48,42.37,42.42,30001.0,32.7557,32.8408,32.7557,32.7944,30001.0
2016-10-20 10:00:00,42.42,42.46,42.4,42.46,27800.0,32.7944,32.8253,32.7789,32.8253,27800.0
2016-10-20 10:05:00,42.46,42.49,42.41,42.41,40072.0,32.8253,32.8485,32.7867,32.7867,40072.0
2016-10-20 10:10:00,42.41,42.42,42.33,42.33,23407.0,32.7867,32.7944,32.7248,32.7248,23407.0
2016-10-20 10:15:00,42.33,42.33,42.28,42.28,15889.0,32.7248,32.7248,32.6862,32.6862,15889.0
2016-10-20 10:20:00,42.28,42.33,42.27,42.29,20339.0,32.6862,32.7248,32.6784,32.6939,20339.0
2016-10-20 10:25:00,42.28,42.28,42.13,42.13,17966.0,32.6862,32.6862,32.5702,32.5702,17966.0
2016-10-20 10:30:00,42.13,42.13,42.05,42.05,22339.0,32.5702,32.5702,32.5083,32.5083,22339.0
2016-10-20 10:35:00,42.05,42.05,41.98,41.99,17856.0,32.5083,32.5083,32.4542,32.462,17856.0
2016-10-20 10:40:00,41.99,42.06,41.99,42.04,16235.0,32.462,32.5161,32.462,32.5006,16235.0
2016-10-20 10:45:00,42.05,42.12,42.04,42.12,18312.0,32.5083,32.5625,32.5006,32.5625,18312.0
2016-10-20 10:50:00,42.12,42.16,42.08,42.09,17860.0,32.5625,32.5934,32.5315,32.5393,17860.0
2016-10-20 10:55:00,42.09,42.11,42.02,42.11,16255.0,32.5393,32.5547,32.4852,32.5547,16255.0
2016-10-20 11:00:00,42.11,42.2,42.11,42.18,36410.0,32.5547,32.6243,32.5547,32.6088,36410.0
2016-10-20 11:05:00,42.18,42.18,42.11,42.12,11425.0,32.6088,32.6088,32.5547,32.5625,11425.0
2016-10-20 11:10:00,42.12,42.14,42.07,42.07,15751.0,32.5625,32.5779,32.5238,32.5238,15751.0
2016-10-20 11:15:00,42.07,42.09,42.04,42.06,10160.0,32.5238,32.5393,32.5006,32.5161,10160.0
2016-10-20 11:20:00,42.07,42.11,42.07,42.1,10633.0,32.5238,32.5547,32.5238,32.547,10633.0
2016-10-20 11:25:00,42.1,42.14,42.09,42.09,8511.0,32.547,32.5779,32.5393,32.5393,8511.0
2016-10-20 11:30:00,42.09,42.09,42.05,42.06,8463.0,32.5393,32.5393,32.5083,32.5161,8463.0
2016-10-20 11:35:00,42.06,42.09,42.03,42.04,7592.0,32.5161,32.5393,32.4929,32.5006,7592.0
2016-10-20 11:40:00,42.03,42.04,42.02,42.03,6878.0,32.4929,32.5006,32.4852,32.4929,6878.0
2016-10-20 11:45:00,42.03,42.06,42.01,42.06,6921.0,32.4929,32.5161,32.4774,32.5161,6921.0
2016-10-20 11:50:00,42.06,42.07,42.04,42.05,7864.0,32.5161,32.5238,32.5006,32.5083,7864.0
2016-10-20 11:55:00,42.05,42.13,42.04,42.13,10792.0,32.5083,32.5702,32.5006,32.5702,10792.0
2016-10-20 12:00:00,42.13,42.2,42.12,42.2,8809.0,32.5702,32.6243,32.5625,32.6243,8809.0
2016-10-20 12:05:00,42.19,42.19,42.13,42.13,7695.0,32.6166,32.6166,32.5702,32.5702,7695.0
2016-10-20 12:10:00,42.13,42.14,42.11,42.12,12438.0,32.5702,32.5779,32.5547,32.5625,12438.0
2016-10-20 12:15:00,42.12,42.14,42.11,42.13,6756.0,32.5625,32.5779,32.5547,32.5702,6756.0
2016-10-20 12:20:00,42.13,42.13,42.07,42.08,8779.0,32.5702,32.5702,32.5238,32.5315,8779.0
2016-10-20 12:25:00,42.08,42.09,42.06,42.09,86043.0,32.5315,32.5393,32.5161,32.5393,86043.0
2016-10-20 12:30:00,42.09,42.09,42.06,42.07,3717.0,32.5393,32.5393,32.5161,32.5238,3717.0
2016-10-20 12:35:00,42.08,42.18,42.06,42.18,15907.0,32.5315,32.6088,32.5161,32.6088,15907.0
2016-10-20 12:40:00,42.18,42.22,42.18,42.22,10557.0,32.6088,32.6398,32.6088,32.6398,10557.0
2016-10-20 12:45:00,42.23,42.27,42.23,42.26,11701.0,32.6475,32.6784,32.6475,32.6707,11701.0
2016-10-20 12:50:00,42.25,42.25,42.23,42.25,9013.0,32.663,32.663,32.6475,32.663,9013.0
2016-10-20 12:55:00,42.25,42.27,42.23,42.27,10895.0,32.663,32.6784,32.6475,32.6784,10895.0
2016-10-20 13:00:00,42.26,42.26,42.25,42.26,10562.0,32.6707,32.6707,32.663,32.6707,10562.0
2016-10-20 13:05:00,42.26,42.28,42.26,42.27,9543.0,32.6707,32.6862,32.6707,32.6784,9543.0
2016-10-20 13:10:00,42.27,42.28,42.25,42.26,8607.0,32.6784,32.6862,32.663,32.6707,8607.0
2016-10-20 13:15:00,42.26,42.27,42.23,42.24,14157.0,32.6707,32.6784,32.6475,32.6552,14157.0
2016-10-20 13:20:00,42.23,42.23,42.2,42.2,4210.0,32.6475,32.6475,32.6243,32.6243,4210.0
2016-10-20 13:25:00,42.2,42.23,42.2,42.22,5724.0,32.6243,32.6475,32.6243,32.6398,5724.0
2016-10-20 13:30:00,42.23,42.26,42.22,42.25,8074.0,32.6475,32.6707,32.6398,32.663,8074.0
2016-10-20 13:35:00,42.24,42.26,42.24,42.25,4496.0,32.6552,32.6707,32.6552,32.663,4496.0
2016-10-20 13:40:00,42.25,42.26,42.25,42.25,15509.0,32.663,32.6707,32.663,32.663,15509.0
2016-10-20 13:45:00,42.26,42.28,42.19,42.19,11081.0,32.6707,32.6862,32.6166,32.6166,11081.0
2016-10-20 13:50:00,42.18,42.19,42.11,42.12,12531.0,32.6088,32.6166,32.5547,32.5625,12531.0
2016-10-20 13:55:00,42.12,42.15,42.11,42.15,7598.0,32.5625,32.5857,32.5547,32.5857,7598.0
2016-10-20 14:00:00,42.15,42.18,42.14,42.17,6792.0,32.5857,32.6088,32.5779,32.6011,6792.0
2016-10-20 14:05:00,42.18,42.21,42.17,42.19,11423.0,32.6088,32.632,32.6011,32.6166,11423.0
2016-10-20 14:10:00,42.18,42.21,42.16,42.21,10263.0,32.6088,32.632,32.5934,32.632,10263.0
2016-10-20 14:15:00,42.21,42.21,42.17,42.2,13037.0,32.632,32.632,32.6011,32.6243,13037.0
2016-10-20 14:20:00,42.2,42.22,42.18,42.21,15382.0,32.6243,32.6398,32.6088,32.632,15382.0
2016-10-20 14:25:00,42.21,42.26,42.19,42.26,16063.0,32.632,32.6707,32.6166,32.6707,16063.0
2016-10-20 14:30:00,42.26,42.26,42.22,42.24,16013.0,32.6707,32.6707,32.6398,32.6552,16013.0
2016-10-20 14:35:00,42.24,42.25,42.23,42.24,13364.0,32.6552,32.663,32.6475,32.6552,13364.0
2016-10-20 14:40:00,42.23,42.28,42.23,42.27,25908.0,32.6475,32.6862,32.6475,32.6784,25908.0
2016-10-20 14:45:00,42.27,42.32,42.24,42.31,17623.0,32.6784,32.7171,32.6552,32.7093,17623.0
2016-10-20 14:50:00,42.31,42.32,42.25,42.26,11641.0,32.7093,32.7171,32.663,32.6707,11641.0
2016-10-20 14:55:00,42.27,42.28,42.26,42.26,9522.0,32.6784,32.6862,32.6707,32.6707,9522.0
2016-10-20 15:00:00,42.27,42.27,42.19,42.21,13753.0,32.6784,32.6784,32.6166,32.632,13753.0
2016-10-20 15:05:00,42.22,42.22,42.18,42.22,12334.0,32.6398,32.6398,32.6088,32.6398,12334.0
2016-10-20 15:10:00,42.22,42.23,42.2,42.22,18042.0,32.6398,32.6475,32.6243,32.6398,18042.0
2016-10-20 15:15:00,42.21,42.22,42.16,42.17,15846.0,32.632,32.6398,32.5934,32.6011,15846.0
2016-10-20 15:20:00,42.17,42.19,42.13,42.13,15790.0,32.6011,32.6166,32.5702,32.5702,15790.0
2016-10-20 15:25:00,42.13,42.16,42.12,42.12,19760.0,32.5702,32.5934,32.5625,32.5625,19760.0
2016-10-20 15:30:00,42.12,42.14,42.09,42.14,25435.0,32.5625,32.5779,32.5393,32.5779,25435.0
2016-10-20 15:35:00,42.14,42.15,42.13,42.13,22839.0,32.5779,32.5857,32.5702,32.5702,22839.0
2016-10-20 15:40:00,42.13,42.13,42.07,42.1,29265.0,32.5702,32.5702,32.5238,32.547,29265.0
2016-10-20 15:45:00,42.09,42.16,42.09,42.15,49948.0,32.5393,32.5934,32.5393,32.5857,49948.0
2016-10-20 15:50:00,42.15,42.2,42.15,42.17,58142.0,32.5857,32.6243,32.5857,32.6011,58142.0
2016-10-20 15:55:00,42.18,42.23,42.17,42.17,191723.0,32.6088,32.6475,32.6011,32.6011,191723.0
2016-10-21 09:30:00,41.92,41.94,41.78,41.84,158197.0,32.4078,32.4233,32.2996,32.346,158197.0
2016-10-21 09:35:00,41.84,41.85,41.71,41.74,30179.0,32.346,32.3537,32.2455,32.2687,30179.0
2016-10-21 09:40:00,41.73,41.73,41.63,41.65,18957.0,32.261,32.261,32.1836,32.1991,18957.0
2016-10-21 09:45:00,41.65,41.72,41.61,41.72,18258.0,32.1991,32.2532,32.1682,32.2532,18258.0
2016-10-21 09:50:00,41.73,41.85,41.7,41.84,32573.0,32.261,32.3537,32.2378,32.346,32573.0
2016-10-21 09:55:00,41.85,41.9,41.85,41.87,11277.0,32.3537,32.3924,32.3537,32.3692,11277.0
2016-10-21 10:00:00,41.89,41.89,41.82,41.88,17945.0,32.3847,32.3847,32.3305,32.3769,17945.0
2016-10-21 10:05:00,41.89,41.95,41.88,41.92,19548.0,32.3847,32.431,32.3769,32.4078,19548.0
2016-10-21 10:10:00,41.93,41.95,41.88,41.88,10764.0,32.4156,32.431,32.3769,32.3769,10764.0
2016-10-21 10:15:00,41.89,42.0,41.89,41.99,11023.0,32.3847,32.4697,32.3847,32.462,11023.0
2016-10-21 10:20:00,42.0,42.0,41.98,41.98,12893.0,32.4697,32.4697,32.4542,32.4542,12893.0
2016-10-21 10:25:00,41.98,42.0,41.97,42.0,11600.0,32.4542,32.4697,32.4465,32.4697,11600.0
2016-10-21 10:30:00,42.0,42.07,41.99,42.01,16174.0,32.4697,32.5238,32.462,32.4774,16174.0
2016-10-21 10:35:00,42.02,42.02,41.95,41.96,27902.0,32.4852,32.4852,32.431,32.4388,27902.0
2016-10-21 10:40:00,41.96,42.03,41.96,42.0,29537.0,32.4388,32.4929,32.4388,32.4697,29537.0
2016-10-21 10:45:00,42.0,42.03,41.97,42.03,25436.0,32.4697,32.4929,32.4465,32.4929,25436.0
2016-10-21 10:50:00,42.02,42.03,41.98,42.01,12530.0,32.4852,32.4929,32.4542,32.4774,12530.0
2016-10-21 10:55:00,42.02,42.05,42.0,42.05,5158.0,32.4852,32.5083,32.4697,32.5083,5158.0
2016-10-21 11:00:00,42.04,42.07,42.03,42.05,10703.0,32.5006,32.5238,32.4929,32.5083,10703.0
2016-10-21 11:05:00,42.04,42.12,42.04,42.1,9440.0,32.5006,32.5625,32.5006,32.547,9440.0
2016-10-21 11:10:00,42.1,42.16,42.09,42.15,12733.0,32.547,32.5934,32.5393,32.5857,12733.0
2016-10-21 11:15:00,42.15,42.15,42.11,42.13,8794.0,32.5857,32.5857,32.5547,32.5702,8794.0
2016-10-21 11:20:00,42.13,42.14,42.12,42.12,14722.0,32.5702,32.5779,32.5625,32.5625,14722.0
2016-10-21 11:25:00,42.12,42.18,42.11,42.18,11168.0,32.5625,32.6088,32.5547,32.6088,11168.0
2016-10-21 11:30:00,42.18,42.22,42.16,42.21,13149.0,32.6088,32.6398,32.5934,32.632,13149.0
2016-10-21 11:35:00,42.21,42.22,42.19,42.19,15090.0,32.632,32.6398,32.6166,32.6166,15090.0
2016-10-21 11:40:00,42.2,42.2,42.16,42.18,8890.0,32.6243,32.6243,32.5934,32.6088,8890.0
2016-10-21 11:45:00,42.18,42.22,42.17,42.18,30787.0,32.6088,32.6398,32.6011,32.6088,30787.0
2016-10-21 11:50:00,42.18,42.18,42.16,42.17,18684.0,32.6088,32.6088,32.5934,32.6011,18684.0
2016-10-21 11:55:00,42.16,42.19,42.15,42.15,14956.0,32.5934,32.6166,32.5857,32.5857,14956.0
2016-10-21 12:00:00,42.15,42.19,42.15,42.18,4805.0,32.5857,32.6166,32.5857,32.6088,4805.0
2016-10-21 12:05:00,42.19,42.19,42.18,42.18,5506.0,32.6166,32.6166,32.6088,32.6088,5506.0
2016-10-21 12:10:00,42.18,42.19,42.16,42.17,6026.0,32.6088,32.6166,32.5934,32.6011,6026.0
2016-10-21 12:15:00,42.18,42.2,42.18,42.2,8088.0,32.6088,32.6243,32.6088,32.6243,8088.0
2016-10-21 12:20:00,42.19,42.19,42.14,42.15,5752.0,32.6166,32.6166,32.5779,32.5857,5752.0
2016-10-21 12:25:00,42.16,42.17,42.12,42.13,8299.0,32.5934,32.6011,32.5625,32.5702,8299.0
2016-10-21 12:30:00,42.12,42.13,42.09,42.09,5983.0,32.5625,32.5702,32.5393,32.5393,5983.0
2016-10-21 12:35:00,42.09,42.11,42.09,42.09,9035.0,32.5393,32.5547,32.5393,32.5393,9035.0
2016-10-21 12:40:00,42.09,42.12,42.09,42.1,11425.0,32.5393,32.5625,32.5393,32.547,11425.0
2016-10-21 12:45:00,42.1,42.1,42.08,42.08,7879.0,32.547,32.547,32.5315,32.5315,7879.0
2016-10-21 12:50:00,42.08,42.09,42.05,42.08,36409.0,32.5315,32.5393,32.5083,32.5315,36409.0
2016-10-21 12:55:00,42.07,42.08,42.06,42.07,32992.0,32.5238,32.5315,32.5161,32.5238,32992.0
2016-10-21 13:00:00,42.08,42.09,42.06,42.09,17907.0,32.5315,32.5393,32.5161,32.5393,17907.0
2016-10-21 13:05:00,42.08,42.13,42.06,42.13,16138.0,32.5315,32.5702,32.5161,32.5702,16138.0
2016-10-21 13:10:00,42.14,42.14,42.13,42.13,7192.0,32.5779,32.5779,32.5702,32.5702,7192.0
2016-10-21 13:15:00,42.14,42.15,42.12,42.14,7200.0,32.5779,32.5857,32.5625,32.5779,7200.0
2016-10-21 13:20:00,42.13,42.14,42.11,42.12,6020.0,32.5702,32.5779,32.5547,32.5625,6020.0
2016-10-21 13:25:00,42.12,42.14,42.11,42.11,8690.0,32.5625,32.5779,32.5547,32.5547,8690.0
2016-10-21 13:30:00,42.11,42.13,42.07,42.1,11555.0,32.5547,32.5702,32.5238,32.547,11555.0
2016-10-21 13:35:00,42.11,42.12,42.1,42.11,13854.0,32.5547,32.5625,32.547,32.5547,13854.0
2016-10-21 13:40:00,42.11,42.13,42.1,42.12,16794.0,32.5547,32.5702,32.547,32.5625,16794.0
2016-10-21 13:45:00,42.12,42.18,42.11,42.18,9380.0,32.5625,32.6088,32.5547,32.6088,9380.0
2016-10-21 13:50:00,42.17,42.22,42.17,42.21,13652.0,32.6011,32.6398,32.6011,32.632,13652.0
2016-10-21 13:55:00,42.21,42.24,42.2,42.23,9340.0,32.632,32.6552,32.6243,32.6475,9340.0
2016-10-21 14:00:00,42.22,42.22,42.19,42.19,7014.0,32.6398,32.6398,32.6166,32.6166,7014.0
2016-10-21 14:05:00,42.19,42.23,42.19,42.23,6897.0,32.6166,32.6475,32.6166,32.6475,6897.0
2016-10-21 14:10:00,42.23,42.27,42.2,42.27,9620.0,32.6475,32.6784,32.6243,32.6784,9620.0
2016-10-21 14:15:00,42.27,42.31,42.26,42.3,9452.0,32.6784,32.7093,32.6707,32.7016,9452.0
2016-10-21 14:20:00,42.29,42.32,42.29,42.32,15331.0,32.6939,32.7171,32.6939,32.7171,15331.0
2016-10-21 14:25:00,42.32,42.33,42.3,42.32,9408.0,32.7171,32.7248,32.7016,32.7171,9408.0
2016-10-21 14:30:00,42.31,42.33,42.3,42.33,7263.0,32.7093,32.7248,32.7016,32.7248,7263.0
2016-10-21 14:35:00,42.32,42.34,42.31,42.34,7625.0,32.7171,32.7325,32.7093,32.7325,7625.0
2016-10-21 14:40:00,42.34,42.38,42.32,42.37,12151.0,32.7325,32.7635,32.7171,32.7557,12151.0
2016-10-21 14:45:00,42.36,42.36,42.32,42.34,4611.0,32.748,32.748,32.7171,32.7325,4611.0
2016-10-21 14:50:00,42.34,42.38,42.34,42.38,13131.0,32.7325,32.7635,32.7325,32.7635,13131.0
2016-10-21 14:55:00,42.38,42.38,42.35,42.38,13993.0,32.7635,32.7635,32.7403,32.7635,13993.0
2016-10-21 15:00:00,42.39,42.41,42.38,42.41,11393.0,32.7712,32.7867,32.7635,32.7867,11393.0
2016-10-21 15:05:00,42.41,42.43,42.41,42.42,7952.0,32.7867,32.8021,32.7867,32.7944,7952.0
2016-10-21 15:10:00,42.42,42.43,42.41,42.42,22205.0,32.7944,32.8021,32.7867,32.7944,22205.0
2016-10-21 15:15:00,42.42,42.43,42.38,42.38,18198.0,32.7944,32.8021,32.7635,32.7635,18198.0
2016-10-21 15:20:00,42.38,42.4,42.37,42.39,28672.0,32.7635,32.7789,32.7557,32.7712,28672.0
2016-10-21 15:25:00,42.39,42.41,42.39,42.41,13660.0,32.7712,32.7867,32.7712,32.7867,13660.0
2016-10-21 15:30:00,42.41,42.41,42.39,42.41,17919.0,32.7867,32.7867,32.7712,32.7867,17919.0
2016-10-21 15:35:00,42.4,42.4,42.36,42.37,9481.0,32.7789,32.7789,32.748,32.7557,9481.0
2016-10-21 15:40:00,42.37,42.37,42.33,42.34,24678.0,32.7557,32.7557,32.7248,32.7325,24678.0
2016-10-21 15:45:00,42.34,42.35,42.31,42.33,37080.0,32.7325,32.7403,32.7093,32.7248,37080.0
2016-10-21 15:50:00,42.33,42.36,42.3,42.31,63933.0,32.7248,32.748,32.7016,32.7093,63933.0
2016-10-21 15:55:00,42.31,42.36,42.29,42.33,105243.0,32.7093,32.748,32.6939,32.7248,105243.0
2016-10-24 09:30:00,42.6,42.7,42.58,42.59,37357.0,32.9335,33.0109,32.9181,32.9258,37357.0
2016-10-24 09:35:00,42.61,42.9,42.6,42.9,19445.0,32.9413,33.1655,32.9335,33.1655,19445.0
2016-10-24 09:40:00,42.91,42.97,42.86,42.86,13383.0,33.1732,33.2196,33.1345,33.1345,13383.0
2016-10-24 09:45:00,42.86,42.92,42.86,42.91,7143.0,33.1345,33.1809,33.1345,33.1732,7143.0
2016-10-24 09:50:00,42.91,42.91,42.86,42.89,11494.0,33.1732,33.1732,33.1345,33.1577,11494.0
2016-10-24 09:55:00,42.9,42.92,42.86,42.86,10903.0,33.1655,33.1809,33.1345,33.1345,10903.0
2016-10-24 10:00:00,42.87,42.88,42.75,42.88,26712.0,33.1423,33.15,33.0495,33.15,26712.0
2016-10-24 10:05:00,42.88,42.89,42.72,42.74,35451.0,33.15,33.1577,33.0263,33.0418,35451.0
2016-10-24 10:10:00,42.73,42.83,42.73,42.76,16464.0,33.034,33.1114,33.034,33.0572,16464.0
2016-10-24 10:15:00,42.77,42.81,42.75,42.79,22499.0,33.065,33.0959,33.0495,33.0804,22499.0
2016-10-24 10:20:00,42.79,42.84,42.76,42.84,18522.0,33.0804,33.1191,33.0572,33.1191,18522.0
2016-10-24 10:25:00,42.84,42.84,42.74,42.75,18721.0,33.1191,33.1191,33.0418,33.0495,18721.0
2016-10-24 10:30:00,42.75,42.84,42.72,42.83,15577.0,33.0495,33.1191,33.0263,33.1114,15577.0
2016-10-24 10:35:00,42.83,42.84,42.81,42.84,11778.0,33.1114,33.1191,33.0959,33.1191,11778.0
2016-10-24 10:40:00,42.83,42.83,42.66,42.67,51106.0,33.1114,33.1114,32.9799,32.9877,51106.0
2016-10-24 10:45:00,42.67,42.72,42.67,42.69,14610.0,32.9877,33.0263,32.9877,33.0031,14610.0
2016-10-24 10:50:00,42.68,42.71,42.67,42.7,8455.0,32.9954,33.0186,32.9877,33.0109,8455.0
2016-10-24 10:55:00,42.7,42.75,42.69,42.72,8706.0,33.0109,33.0495,33.0031,33.0263,8706.0
2016-10-24 11:00:00,42.71,42.72,42.7,42.71,9860.0,33.0186,33.0263,33.0109,33.0186,9860.0
2016-10-24 11:05:00,42.71,42.71,42.67,42.67,8151.0,33.0186,33.0186,32.9877,32.9877,8151.0
2016-10-24 11:10:00,42.67,42.72,42.67,42.72,14403.0,32.9877,33.0263,32.9877,33.0263,14403.0
2016-10-24 11:15:00,42.71,42.76,42.71,42.75,11581.0,33.0186,33.0572,33.0186,33.0495,11581.0
2016-10-24 11:20:00,42.75,42.76,42.71,42.74,17560.0,33.0495,33.0572,33.0186,33.0418,17560.0
2016-10-24 11:25:00,42.73,42.74,42.69,42.71,23748.0,33.034,33.0418,33.0031,33.0186,23748.0
2016-10-24 11:30:00,42.72,42.72,42.64,42.64,11841.0,33.0263,33.0263,32.9645,32.9645,11841.0
2016-10-24 11:35:00,42.64,42.64,42.6,42.61,8281.0,32.9645,32.9645,32.9335,32.9413,8281.0
2016-10-24 11:40:00,42.61,42.61,42.56,42.56,5634.0,32.9413,32.9413,32.9026,32.9026,5634.0
2016-10-24 11:45:00,42.57,42.58,42.55,42.55,14512.0,32.9103,32.9181,32.8949,32.8949,14512.0
2016-10-24 11:50:00,42.55,42.56,42.54,42.56,6005.0,32.8949,32.9026,32.8872,32.9026,6005.0
2016-10-24 11:55:00,42.56,42.57,42.53,42.54,9812.0,32.9026,32.9103,32.8794,32.8872,9812.0
2016-10-24 12:00:00,42.55,42.55,42.5,42.51,8714.0,32.8949,32.8949,32.8562,32.864,8714.0
2016-10-24 12:05:00,42.51,42.53,42.49,42.52,12645.0,32.864,32.8794,32.8485,32.8717,12645.0
2016-10-24 12:10:00,42.52,42.55,42.52,42.55,11468.0,32.8717,32.8949,32.8717,32.8949,11468.0
2016-10-24 12:15:00,42.55,42.58,42.55,42.57,16718.0,32.8949,32.9181,32.8949,32.9103,16718.0
2016-10-24 12:20:00,42.56,42.57,42.55,42.55,12433.0,32.9026,32.9103,32.8949,32.8949,12433.0
2016-10-24 12:25:00,42.55,42.55,42.48,42.49,7239.0,32.8949,32.8949,32.8408,32.8485,7239.0
2016-10-24 12:30:00,42.48,42.49,42.46,42.48,12074.0,32.8408,32.8485,32.8253,32.8408,12074.0
2016-10-24 12:35:00,42.48,42.49,42.44,42.44,10745.0,32.8408,32.8485,32.8098,32.8098,10745.0
2016-10-24 12:40:00,42.43,42.43,42.42,42.43,3903.0,32.8021,32.8021,32.7944,32.8021,3903.0
2016-10-24 12:45:00,42.43,42.44,42.42,42.44,6046.0,32.8021,32.8098,32.7944,32.8098,6046.0
2016-10-24 12:50:00,42.44,42.44,42.42,42.43,4900.0,32.8098,32.8098,32.7944,32.8021,4900.0
2016-10-24 12:55:00,42.43,42.44,42.42,42.42,8363.0,32.8021,32.8098,32.7944,32.7944,8363.0
2016-10-24 13:00:00,42.43,42.45,42.42,42.44,5654.0,32.8021,32.8176,32.7944,32.8098,5654.0
2016-10-24 13:05:00,42.45,42.46,42.44,42.45,3732.0,32.8176,32.8253,32.8098,32.8176,3732.0
2016-10-24 13:10:00,42.46,42.46,42.44,42.44,3111.0,32.8253,32.8253,32.8098,32.8098,3111.0
2016-10-24 13:15:00,42.45,42.45,42.41,42.41,9604.0,32.8176,32.8176,32.7867,32.7867,9604.0
2016-10-24 13:20:00,42.41,42.42,42.39,42.4,9534.0,32.7867,32.7944,32.7712,32.7789,9534.0
2016-10-24 13:25:00,42.4,42.42,42.39,42.4,9573.0,32.7789,32.7944,32.7712,32.7789,9573.0
2016-10-24 13:30:00,42.41,42.41,42.4,42.4,1500.0,32.7867,32.7867,32.7789,32.7789,1500.0
2016-10-24 13:35:00,42.41,42.41,42.4,42.4,3405.0,32.7867,32.7867,32.7789,32.7789,3405.0
2016-10-24 13:40:00,42.41,42.43,42.4,42.43,7750.0,32.7867,32.8021,32.7789,32.8021,7750.0
2016-10-24 13:45:00,42.43,42.43,42.42,42.43,3231.0,32.8021,32.8021,32.7944,32.8021,3231.0
2016-10-24 13:50:00,42.43,42.44,42.4,42.4,9642.0,32.8021,32.8098,32.7789,32.7789,9642.0
2016-10-24 13:55:00,42.4,42.4,42.37,42.39,10433.0,32.7789,32.7789,32.7557,32.7712,10433.0
2016-10-24 14:00:00,42.39,42.45,42.39,42.45,9753.0,32.7712,32.8176,32.7712,32.8176,9753.0
2016-10-24 14:05:00,42.44,42.51,42.43,42.51,11157.0,32.8098,32.864,32.8021,32.864,11157.0
2016-10-24 14:10:00,42.5,42.53,42.49,42.53,11368.0,32.8562,32.8794,32.8485,32.8794,11368.0
2016-10-24 14:15:00,42.53,42.54,42.52,42.54,5019.0,32.8794,32.8872,32.8717,32.8872,5019.0
2016-10-24 14:20:00,42.55,42.57,42.51,42.52,8469.0,32.8949,32.9103,32.864,32.8717,8469.0
2016-10-24 14:25:00,42.52,42.55,42.51,42.55,6272.0,32.8717,32.8949,32.864,32.8949,6272.0
2016-10-24 14:30:00,42.54,42.55,42.53,42.54,11152.0,32.8872,32.8949,32.8794,32.8872,11152.0
2016-10-24 14:35:00,42.55,42.56,42.53,42.54,7202.0,32.8949,32.9026,32.8794,32.8872,7202.0
2016-10-24 14:40:00,42.53,42.55,42.53,42.55,6759.0,32.8794,32.8949,32.8794,32.8949,6759.0
2016-10-24 14:45:00,42.55,42.57,42.54,42.54,12747.0,32.8949,32.9103,32.8872,32.8872,12747.0
2016-10-24 14:50:00,42.54,42.55,42.53,42.55,6205.0,32.8872,32.8949,32.8794,32.8949,6205.0
2016-10-24 14:55:00,42.55,42.55,42.54,42.55,4282.0,32.8949,32.8949,32.8872,32.8949,4282.0
2016-10-24 15:00:00,42.55,42.58,42.54,42.58,6102.0,32.8949,32.9181,32.8872,32.9181,6102.0
2016-10-24 15:05:00,42.58,42.59,42.57,42.57,10750.0,32.9181,32.9258,32.9103,32.9103,10750.0
2016-10-24 15:10:00,42.58,42.58,42.57,42.58,4504.0,32.9181,32.9181,32.9103,32.9181,4504.0
2016-10-24 15:15:00,42.58,42.59,42.57,42.58,6875.0,32.9181,32.9258,32.9103,32.9181,6875.0
2016-10-24 15:20:00,42.59,42.59,42.57,42.58,6675.0,32.9258,32.9258,32.9103,32.9181,6675.0
2016-10-24 15:25:00,42.57,42.58,42.56,42.57,14016.0,32.9103,32.9181,32.9026,32.9103,14016.0
2016-10-24 15:30:00,42.57,42.58,42.55,42.56,14996.0,32.9103,32.9181,32.8949,32.9026,14996.0
2016-10-24 15:35:00,42.57,42.59,42.56,42.59,12811.0,32.9103,32.9258,32.9026,32.9258,12811.0
2016-10-24 15:40:00,42.59,42.59,42.55,42.59,29573.0,32.9258,32.9258,32.8949,32.9258,29573.0
2016-10-24 15:45:00,42.58,42.59,42.57,42.57,23952.0,32.9181,32.9258,32.9103,32.9103,23952.0
2016-10-24 15:50:00,42.57,42.58,42.53,42.54,35751.0,32.9103,32.9181,32.8794,32.8872,35751.0
2016-10-24 15:55:00,42.54,42.55,42.51,42.51,82971.0,32.8872,32.8949,32.864,32.864,82971.0
2016-10-25 09:30:00,42.62,42.68,42.48,42.63,45406.0,32.949,32.9954,32.8408,32.9567,45406.0
2016-10-25 09:35:00,42.66,42.74,42.65,42.73,22541.0,32.9799,33.0418,32.9722,33.034,22541.0
2016-10-25 09:40:00,42.74,42.83,42.66,42.67,33890.0,33.0418,33.1114,32.9799,32.9877,33890.0
2016-10-25 09:45:00,42.67,42.67,42.57,42.6,27124.0,32.9877,32.9877,32.9103,32.9335,27124.0
2016-10-25 09:50:00,42.6,42.64,42.52,42.54,73739.0,32.9335,32.9645,32.8717,32.8872,73739.0
2016-10-25 09:55:00,42.54,42.6,42.52,42.57,45488.0,32.8872,32.9335,32.8717,32.9103,45488.0
2016-10-25 10:00:00,42.57,42.66,42.57,42.59,49212.0,32.9103,32.9799,32.9103,32.9258,49212.0
2016-10-25 10:05:00,42.59,42.62,42.58,42.62,15331.0,32.9258,32.949,32.9181,32.949,15331.0
2016-10-25 10:10:00,42.62,42.69,42.61,42.65,36426.0,32.949,33.0031,32.9413,32.9722,36426.0
2016-10-25 10:15:00,42.65,42.7,42.62,42.67,15988.0,32.9722,33.0109,32.949,32.9877,15988.0
2016-10-25 10:20:00,42.66,42.66,42.55,42.56,16800.0,32.9799,32.9799,32.8949,32.9026,16800.0
2016-10-25 10:25:00,42.55,42.58,42.53,42.54,20375.0,32.8949,32.9181,32.8794,32.8872,20375.0
2016-10-25 10:30:00,42.53,42.54,42.49,42.53,45737.0,32.8794,32.8872,32.8485,32.8794,45737.0
2016-10-25 10:35:00,42.51,42.54,42.49,42.49,27676.0,32.864,32.8872,32.8485,32.8485,27676.0
2016-10-25 10:40:00,42.5,42.5,42.4,42.41,28198.0,32.8562,32.8562,32.7789,32.7867,28198.0
2016-10-25 10:45:00,42.4,42.5,42.38,42.49,47086.0,32.7789,32.8562,32.7635,32.8485,47086.0
2016-10-25 10:50:00,42.49,42.5,42.47,42.49,18286.0,32.8485,32.8562,32.833,32.8485,18286.0
2016-10-25 10:55:00,42.5,42.5,42.45,42.49,23085.0,32.8562,32.8562,32.8176,32.8485,23085.0
2016-10-25 11:00:00,42.5,42.51,42.48,42.5,12250.0,32.8562,32.864,32.8408,32.8562,12250.0
2016-10-25 11:05:00,42.5,42.52,42.49,42.51,13730.0,32.8562,32.8717,32.8485,32.864,13730.0
2016-10-25 11:10:00,42.51,42.53,42.45,42.45,160145.0,32.864,32.8794,32.8176,32.8176,160145.0
2016-10-25 11:15:00,42.45,42.53,42.44,42.51,30789.0,32.8176,32.8794,32.8098,32.864,30789.0
2016-10-25 11:20:00,42.5,42.52,42.41,42.44,19990.0,32.8562,32.8717,32.7867,32.8098,19990.0
2016-10-25 11:25:00,42.44,42.52,42.44,42.5,13739.0,32.8098,32.8717,32.8098,32.8562,13739.0
2016-10-25 11:30:00,42.49,42.56,42.49,42.51,27836.0,32.8485,32.9026,32.8485,32.864,27836.0
2016-10-25 11:35:00,42.51,42.55,42.49,42.52,28023.0,32.864,32.8949,32.8485,32.8717,28023.0
2016-10-25 11:40:00,42.52,42.56,42.5,42.53,12432.0,32.8717,32.9026,32.8562,32.8794,12432.0
2016-10-25 11:45:00,42.54,42.55,42.52,42.53,14524.0,32.8872,32.8949,32.8717,32.8794,14524.0
2016-10-25 11:50:00,42.53,42.53,42.46,42.49,12422.0,32.8794,32.8794,32.8253,32.8485,12422.0
2016-10-25 11:55:00,42.5,42.53,42.49,42.51,11877.0,32.8562,32.8794,32.8485,32.864,11877.0
2016-10-25 12:00:00,42.5,42.54,42.48,42.54,11403.0,32.8562,32.8872,32.8408,32.8872,11403.0
2016-10-25 12:05:00,42.54,42.55,42.46,42.47,9894.0,32.8872,32.8949,32.8253,32.833,9894.0
2016-10-25 12:10:00,42.47,42.5,42.46,42.47,7136.0,32.833,32.8562,32.8253,32.833,7136.0
2016-10-25 12:15:00,42.46,42.48,42.42,42.47,11936.0,32.8253,32.8408,32.7944,32.833,11936.0
2016-10-25 12:20:00,42.47,42.47,42.42,42.43,5142.0,32.833,32.833,32.7944,32.8021,5142.0
2016-10-25 12:25:00,42.44,42.45,42.4,42.4,4905.0,32.8098,32.8176,32.7789,32.7789,4905.0
2016-10-25 12:30:00,42.41,42.46,42.4,42.45,13502.0,32.7867,32.8253,32.7789,32.8176,13502.0
2016-10-25 12:35:00,42.45,42.5,42.43,42.49,7617.0,32.8176,32.8562,32.8021,32.8485,7617.0
2016-10-25 12:40:00,42.49,42.49,42.47,42.49,7204.0,32.8485,32.8485,32.833,32.8485,7204.0
2016-10-25 12:45:00,42.49,42.55,42.48,42.52,7710.0,32.8485,32.8949,32.8408,32.8717,7710.0
2016-10-25 12:50:00,42.52,42.52,42.49,42.51,16983.0,32.8717,32.8717,32.8485,32.864,16983.0
2016-10-25 12:55:00,42.51,42.52,42.5,42.51,5400.0,32.864,32.8717,32.8562,32.864,5400.0
2016-10-25 13:00:00,42.51,42.51,42.47,42.5,7101.0,32.864,32.864,32.833,32.8562,7101.0
2016-10-25 13:05:00,42.5,42.5,42.45,42.46,7334.0,32.8562,32.8562,32.8176,32.8253,7334.0
2016-10-25 13:10:00,42.46,42.47,42.45,42.47,5544.0,32.8253,32.833,32.8176,32.833,5544.0
2016-10-25 13:15:00,42.47,42.52,42.47,42.51,5900.0,32.833,32.8717,32.833,32.864,5900.0
2016-10-25 13:20:00,42.5,42.53,42.5,42.52,6581.0,32.8562,32.8794,32.8562,32.8717,6581.0
2016-10-25 13:25:00,42.52,42.52,42.47,42.47,11601.0,32.8717,32.8717,32.833,32.833,11601.0
2016-10-25 13:30:00,42.48,42.52,42.47,42.52,14242.0,32.8408,32.8717,32.833,32.8717,14242.0
2016-10-25 13:35:00,42.52,42.53,42.51,42.51,6235.0,32.8717,32.8794,32.864,32.864,6235.0
2016-10-25 13:40:00,42.5,42.54,42.5,42.54,8136.0,32.8562,32.8872,32.8562,32.8872,8136.0
2016-10-25 13:45:00,42.53,42.55,42.53,42.54,4811.0,32.8794,32.8949,32.8794,32.8872,4811.0
2016-10-25 13:50:00,42.55,42.57,42.54,42.55,9305.0,32.8949,32.9103,32.8872,32.8949,9305.0
2016-10-25 13:55:00,42.55,42.56,42.53,42.54,8653.0,32.8949,32.9026,32.8794,32.8872,8653.0
2016-10-25 14:00:00,42.54,42.58,42.54,42.57,11030.0,32.8872,32.9181,32.8872,32.9103,11030.0
2016-10-25 14:05:00,42.56,42.57,42.51,42.52,21499.0,32.9026,32.9103,32.864,32.8717,21499.0
2016-10-25 14:10:00,42.52,42.53,42.49,42.5,9889.0,32.8717,32.8794,32.8485,32.8562,9889.0
2016-10-25 14:15:00,42.5,42.55,42.49,42.55,12332.0,32.8562,32.8949,32.8485,32.8949,12332.0
2016-10-25 14:20:00,42.55,42.58,42.54,42.56,8001.0,32.8949,32.9181,32.8872,32.9026,8001.0
2016-10-25 14:25:00,42.56,42.58,42.56,42.57,10136.0,32.9026,32.9181,32.9026,32.9103,10136.0
2016-10-25 14:30:00,42.57,42.58,42.55,42.55,15282.0,32.9103,32.9181,32.8949,32.8949,15282.0
2016-10-25 14:35:00,42.55,42.57,42.53,42.57,14827.0,32.8949,32.9103,32.8794,32.9103,14827.0
2016-10-25 14:40:00,42.57,42.6,42.57,42.59,9480.0,32.9103,32.9335,32.9103,32.9258,9480.0
2016-10-25 14:45:00,42.59,42.6,42.58,42.58,8258.0,32.9258,32.9335,32.9181,32.9181,8258.0
2016-10-25 14:50:00,42.57,42.57,42.54,42.55,10959.0,32.9103,32.9103,32.8872,32.8949,10959.0
2016-10-25 14:55:00,42.55,42.56,42.54,42.55,10706.0,32.8949,32.9026,32.8872,32.8949,10706.0
2016-10-25 15:00:00,42.55,42.56,42.54,42.54,8450.0,32.8949,32.9026,32.8872,32.8872,8450.0
2016-10-25 15:05:00,42.55,42.55,42.52,42.52,8706.0,32.8949,32.8949,32.8717,32.8717,8706.0
2016-10-25 15:10:00,42.52,42.54,42.51,42.51,11787.0,32.8717,32.8872,32.864,32.864,11787.0
2016-10-25 15:15:00,42.51,42.52,42.5,42.51,11104.0,32.864,32.8717,32.8562,32.864,11104.0
2016-10-25 15:20:00,42.52,42.52,42.51,42.52,10977.0,32.8717,32.8717,32.864,32.8717,10977.0
2016-10-25 15:25:00,42.51,42.52,42.51,42.51,10424.0,32.864,32.8717,32.864,32.864,10424.0
2016-10-25 15:30:00,42.51,42.51,42.49,42.5,18371.0,32.864,32.864,32.8485,32.8562,18371.0
2016-10-25 15:35:00,42.5,42.51,42.48,42.5,26921.0,32.8562,32.864,32.8408,32.8562,26921.0
2016-10-25 15:40:00,42.49,42.53,42.48,42.49,21205.0,32.8485,32.8794,32.8408,32.8485,21205.0
2016-10-25 15:45:00,42.49,42.51,42.45,42.51,35453.0,32.8485,32.864,32.8176,32.864,35453.0
2016-10-25 15:50:00,42.51,42.51,42.48,42.49,26957.0,32.864,32.864,32.8408,32.8485,26957.0
2016-10-25 15:55:00,42.49,42.53,42.47,42.52,86329.0,32.8485,32.8794,32.833,32.8717,86329.0
2016-10-26 09:30:00,42.42,42.55,42.31,42.53,51082.0,32.7944,32.8949,32.7093,32.8794,51082.0
2016-10-26 09:35:00,42.54,42.76,42.54,42.73,31343.0,32.8872,33.0572,32.8872,33.034,31343.0
2016-10-26 09:40:00,42.73,42.89,42.73,42.89,24433.0,33.034,33.1577,33.034,33.1577,24433.0
2016-10-26 09:45:00,42.88,42.95,42.79,42.81,25460.0,33.15,33.2041,33.0804,33.0959,25460.0
2016-10-26 09:50:00,42.81,42.81,42.67,42.68,18825.0,33.0959,33.0959,32.9877,32.9954,18825.0
2016-10-26 09:55:00,42.68,42.69,42.65,42.67,12321.0,32.9954,33.0031,32.9722,32.9877,12321.0
2016-10-26 10:00:00,42.67,42.75,42.63,42.75,22234.0,32.9877,33.0495,32.9567,33.0495,22234.0
2016-10-26 10:05:00,42.76,42.77,42.64,42.64,24214.0,33.0572,33.065,32.9645,32.9645,24214.0
2016-10-26 10:10:00,42.66,42.7,42.66,42.69,12565.0,32.9799,33.0109,32.9799,33.0031,12565.0
2016-10-26 10:15:00,42.69,42.76,42.67,42.76,36729.0,33.0031,33.0572,32.9877,33.0572,36729.0
2016-10-26 10:20:00,42.76,42.85,42.76,42.85,15297.0,33.0572,33.1268,33.0572,33.1268,15297.0
2016-10-26 10:25:00,42.85,42.87,42.8,42.83,32616.0,33.1268,33.1423,33.0882,33.1114,32616.0
2016-10-26 10:30:00,42.83,42.97,42.82,42.96,21157.0,33.1114,33.2196,33.1036,33.2119,21157.0
2016-10-26 10:35:00,42.97,43.05,42.97,43.0,22956.0,33.2196,33.2814,33.2196,33.2428,22956.0
2016-10-26 10:40:00,43.0,43.01,42.97,42.98,32627.0,33.2428,33.2505,33.2196,33.2273,32627.0
2016-10-26 10:45:00,42.99,43.04,42.98,43.0,88521.0,33.235,33.2737,33.2273,33.2428,88521.0
2016-10-26 10:50:00,42.99,43.03,42.97,43.02,33435.0,33.235,33.266,33.2196,33.2582,33435.0
2016-10-26 10:55:00,43.02,43.17,42.99,43.16,88755.0,33.2582,33.3742,33.235,33.3665,88755.0
2016-10-26 11:00:00,43.17,43.24,43.16,43.22,28515.0,33.3742,33.4283,33.3665,33.4129,28515.0
2016-10-26 11:05:00,43.22,43.25,43.21,43.23,44582.0,33.4129,33.436,33.4051,33.4206,44582.0
2016-10-26 11:10:00,43.23,43.29,43.23,43.28,22139.0,33.4206,33.467,33.4206,33.4592,22139.0
2016-10-26 11:15:00,43.28,43.34,43.25,43.33,32216.0,33.4592,33.5056,33.436,33.4979,32216.0
2016-10-26 11:20:00,43.32,43.4,43.32,43.39,23618.0,33.4902,33.552,33.4902,33.5443,23618.0
2016-10-26 11:25:00,43.39,43.4,43.35,43.4,14529.0,33.5443,33.552,33.5134,33.552,14529.0
2016-10-26 11:30:00,43.4,43.42,43.39,43.39,19667.0,33.552,33.5675,33.5443,33.5443,19667.0
2016-10-26 11:35:00,43.39,43.4,43.28,43.3,49338.0,33.5443,33.552,33.4592,33.4747,49338.0
2016-10-26 11:40:00,43.31,43.36,43.3,43.36,15317.0,33.4824,33.5211,33.4747,33.5211,15317.0
2016-10-26 11:45:00,43.35,43.36,43.3,43.31,21200.0,33.5134,33.5211,33.4747,33.4824,21200.0
2016-10-26 11:50:00,43.32,43.38,43.31,43.33,17561.0,33.4902,33.5366,33.4824,33.4979,17561.0
2016-10-26 11:55:00,43.34,43.36,43.26,43.26,23049.0,33.5056,33.5211,33.4438,33.4438,23049.0
2016-10-26 12:00:00,43.27,43.37,43.26,43.36,49068.0,33.4515,33.5288,33.4438,33.5211,49068.0
2016-10-26 12:05:00,43.37,43.39,43.32,43.34,41084.0,33.5288,33.5443,33.4902,33.5056,41084.0
2016-10-26 12:10:00,43.34,43.39,43.34,43.39,6430.0,33.5056,33.5443,33.5056,33.5443,6430.0
2016-10-26 12:15:00,43.39,43.39,43.36,43.36,12637.0,33.5443,33.5443,33.5211,33.5211,12637.0
2016-10-26 12:20:00,43.36,43.38,43.33,43.33,6819.0,33.5211,33.5366,33.4979,33.4979,6819.0
2016-10-26 12:25:00,43.33,43.4,43.29,43.38,54665.0,33.4979,33.552,33.467,33.5366,54665.0
2016-10-26 12:30:00,43.38,43.38,43.31,43.33,47500.0,33.5366,33.5366,33.4824,33.4979,47500.0
2016-10-26 12:35:00,43.33,43.39,43.32,43.39,89105.0,33.4979,33.5443,33.4902,33.5443,89105.0
2016-10-26 12:40:00,43.39,43.42,43.37,43.41,15982.0,33.5443,33.5675,33.5288,33.5597,15982.0
2016-10-26 12:45:00,43.41,43.42,43.4,43.41,10049.0,33.5597,33.5675,33.552,33.5597,10049.0
2016-10-26 12:50:00,43.41,43.44,43.4,43.43,27651.0,33.5597,33.5829,33.552,33.5752,27651.0
2016-10-26 12:55:00,43.44,43.45,43.38,43.38,11062.0,33.5829,33.5907,33.5366,33.5366,11062.0
2016-10-26 13:00:00,43.38,43.4,43.36,43.4,8868.0,33.5366,33.552,33.5211,33.552,8868.0
2016-10-26 13:05:00,43.39,43.4,43.32,43.32,42858.0,33.5443,33.552,33.4902,33.4902,42858.0
2016-10-26 13:10:00,43.32,43.42,43.31,43.38,87980.0,33.4902,33.5675,33.4824,33.5366,87980.0
2016-10-26 13:15:00,43.38,43.4,43.35,43.38,60518.0,33.5366,33.552,33.5134,33.5366,60518.0
2016-10-26 13:20:00,43.38,43.4,43.36,43.4,30156.0,33.5366,33.552,33.5211,33.552,30156.0
2016-10-26 13:25:00,43.39,43.43,43.38,43.43,13562.0,33.5443,33.5752,33.5366,33.5752,13562.0
2016-10-26 13:30:00,43.43,43.44,43.4,43.44,29379.0,33.5752,33.5829,33.552,33.5829,29379.0
2016-10-26 13:35:00,43.44,43.44,43.32,43.33,45998.0,33.5829,33.5829,33.4902,33.4979,45998.0
2016-10-26 13:40:00,43.33,43.33,43.24,43.27,25527.0,33.4979,33.4979,33.4283,33.4515,25527.0
2016-10-26 13:45:00,43.27,43.35,43.25,43.35,52638.0,33.4515,33.5134,33.436,33.5134,52638.0
2016-10-26 13:50:00,43.35,43.36,43.23,43.23,51285.0,33.5134,33.5211,33.4206,33.4206,51285.0
2016-10-26 13:55:00,43.22,43.27,43.21,43.26,12414.0,33.4129,33.4515,33.4051,33.4438,12414.0
2016-10-26 14:00:00,43.27,43.27,43.22,43.25,12877.0,33.4515,33.4515,33.4129,33.436,12877.0
2016-10-26 14:05:00,43.24,43.25,43.19,43.23,18118.0,33.4283,33.436,33.3897,33.4206,18118.0
2016-10-26 14:10:00,43.23,43.3,43.22,43.29,13050.0,33.4206,33.4747,33.4129,33.467,13050.0
2016-10-26 14:15:00,43.29,43.31,43.26,43.29,31186.0,33.467,33.4824,33.4438,33.467,31186.0
2016-10-26 14:20:00,43.29,43.3,43.24,43.25,12211.0,33.467,33.4747,33.4283,33.436,12211.0
2016-10-26 14:25:00,43.25,43.29,43.25,43.26,11748.0,33.436,33.467,33.436,33.4438,11748.0
2016-10-26 14:30:00,43.27,43.28,43.25,43.28,7097.0,33.4515,33.4592,33.436,33.4592,7097.0
2016-10-26 14:35:00,43.27,43.32,43.27,43.31,10505.0,33.4515,33.4902,33.4515,33.4824,10505.0
2016-10-26 14:40:00,43.3,43.34,43.29,43.32,14335.0,33.4747,33.5056,33.467,33.4902,14335.0
2016-10-26 14:45:00,43.32,43.33,43.31,43.32,6576.0,33.4902,33.4979,33.4824,33.4902,6576.0
2016-10-26 14:50:00,43.31,43.32,43.29,43.29,9040.0,33.4824,33.4902,33.467,33.467,9040.0
2016-10-26 14:55:00,43.28,43.33,43.27,43.32,16428.0,33.4592,33.4979,33.4515,33.4902,16428.0
2016-10-26 15:00:00,43.32,43.33,43.3,43.33,23415.0,33.4902,33.4979,33.4747,33.4979,23415.0
2016-10-26 15:05:00,43.34,43.38,43.33,43.35,40877.0,33.5056,33.5366,33.4979,33.5134,40877.0
2016-10-26 15:10:00,43.34,43.37,43.34,43.37,6867.0,33.5056,33.5288,33.5056,33.5288,6867.0
2016-10-26 15:15:00,43.37,43.39,43.36,43.38,11142.0,33.5288,33.5443,33.5211,33.5366,11142.0
2016-10-26 15:20:00,43.38,43.41,43.37,43.4,16597.0,33.5366,33.5597,33.5288,33.552,16597.0
2016-10-26 15:25:00,43.41,43.42,43.35,43.36,18006.0,33.5597,33.5675,33.5134,33.5211,18006.0
2016-10-26 15:30:00,43.36,43.38,43.36,43.38,25037.0,33.5211,33.5366,33.5211,33.5366,25037.0
2016-10-26 15:35:00,43.38,43.38,43.33,43.33,13626.0,33.5366,33.5366,33.4979,33.4979,13626.0
2016-10-26 15:40:00,43.34,43.34,43.31,43.32,27916.0,33.5056,33.5056,33.4824,33.4902,27916.0
2016-10-26 15:45:00,43.31,43.33,43.29,43.33,42678.0,33.4824,33.4979,33.467,33.4979,42678.0
2016-10-26 15:50:00,43.32,43.32,43.29,43.3,34546.0,33.4902,33.4902,33.467,33.4747,34546.0
2016-10-26 15:55:00,43.3,43.31,43.27,43.29,96693.0,33.4747,33.4824,33.4515,33.467,96693.0
2016-10-27 09:30:00,43.37,43.42,43.29,43.4,45940.0,33.5288,33.5675,33.467,33.552,45940.0
2016-10-27 09:35:00,43.37,43.37,43.13,43.13,18275.0,33.5288,33.5288,33.3433,33.3433,18275.0
2016-10-27 09:40:00,43.13,43.14,42.89,42.95,23199.0,33.3433,33.351,33.1577,33.2041,23199.0
2016-10-27 09:45:00,42.97,43.04,42.94,42.99,13535.0,33.2196,33.2737,33.1964,33.235,13535.0
2016-10-27 09:50:00,42.98,42.99,42.85,42.92,27106.0,33.2273,33.235,33.1268,33.1809,27106.0
2016-10-27 09:55:00,42.92,43.02,42.92,43.01,21465.0,33.1809,33.2582,33.1809,33.2505,21465.0
2016-10-27 10:00:00,43.01,43.07,42.97,43.01,28218.0,33.2505,33.2969,33.2196,33.2505,28218.0
2016-10-27 10:05:00,43.01,43.09,42.96,42.96,11013.0,33.2505,33.3124,33.2119,33.2119,11013.0
2016-10-27 10:10:00,42.96,42.98,42.92,42.92,11399.0,33.2119,33.2273,33.1809,33.1809,11399.0
2016-10-27 10:15:00,42.91,42.94,42.82,42.83,19023.0,33.1732,33.1964,33.1036,33.1114,19023.0
2016-10-27 10:20:00,42.84,42.89,42.75,42.87,24353.0,33.1191,33.1577,33.0495,33.1423,24353.0
2016-10-27 10:25:00,42.86,42.94,42.85,42.93,11568.0,33.1345,33.1964,33.1268,33.1887,11568.0
2016-10-27 10:30:00,42.92,42.98,42.88,42.95,17779.0,33.1809,33.2273,33.15,33.2041,17779.0
2016-10-27 10:35:00,42.94,43.03,42.91,43.01,25977.0,33.1964,33.266,33.1732,33.2505,25977.0
2016-10-27 10:40:00,43.01,43.09,43.01,43.09,18801.0,33.2505,33.3124,33.2505,33.3124,18801.0
2016-10-27 10:45:00,43.09,43.09,43.03,43.07,11939.0,33.3124,33.3124,33.266,33.2969,11939.0
2016-10-27 10:50:00,43.07,43.12,43.05,43.1,12242.0,33.2969,33.3355,33.2814,33.3201,12242.0
2016-10-27 10:55:00,43.09,43.09,43.03,43.08,11937.0,33.3124,33.3124,33.266,33.3046,11937.0
2016-10-27 11:00:00,43.08,43.1,43.02,43.03,14351.0,33.3046,33.3201,33.2582,33.266,14351.0
2016-10-27 11:05:00,43.02,43.03,42.97,43.02,11833.0,33.2582,33.266,33.2196,33.2582,11833.0
2016-10-27 11:10:00,43.02,43.02,42.93,42.98,10959.0,33.2582,33.2582,33.1887,33.2273,10959.0
2016-10-27 11:15:00,42.99,43.07,42.99,43.05,11664.0,33.235,33.2969,33.235,33.2814,11664.0
2016-10-27 11:20:00,43.04,43.06,43.01,43.04,13787.0,33.2737,33.2892,33.2505,33.2737,13787.0
2016-10-27 11:25:00,43.03,43.04,43.0,43.0,12375.0,33.266,33.2737,33.2428,33.2428,12375.0
2016-10-27 11:30:00,43.01,43.08,43.0,43.01,13109.0,33.2505,33.3046,33.2428,33.2505,13109.0
2016-10-27 11:35:00,43.01,43.04,42.94,42.99,25736.0,33.2505,33.2737,33.1964,33.235,25736.0
2016-10-27 11:40:00,42.99,43.08,42.98,43.08,18374.0,33.235,33.3046,33.2273,33.3046,18374.0
2016-10-27 11:45:00,43.09,43.09,43.04,43.06,7024.0,33.3124,33.3124,33.2737,33.2892,7024.0
2016-10-27 11:50:00,43.08,43.1,43.05,43.08,10034.0,33.3046,33.3201,33.2814,33.3046,10034.0
2016-10-27 11:55:00,43.08,43.2,43.08,43.16,13400.0,33.3046,33.3974,33.3046,33.3665,13400.0
2016-10-27 12:00:00,43.17,43.18,43.15,43.17,5505.0,33.3742,33.3819,33.3587,33.3742,5505.0
2016-10-27 12:05:00,43.16,43.21,43.16,43.16,9399.0,33.3665,33.4051,33.3665,33.3665,9399.0
2016-10-27 12:10:00,43.16,43.2,43.14,43.15,10327.0,33.3665,33.3974,33.351,33.3587,10327.0
2016-10-27 12:15:00,43.16,43.18,43.12,43.18,8479.0,33.3665,33.3819,33.3355,33.3819,8479.0
2016-10-27 12:20:00,43.18,43.19,43.15,43.19,6126.0,33.3819,33.3897,33.3587,33.3897,6126.0
2016-10-27 12:25:00,43.19,43.24,43.19,43.21,7474.0,33.3897,33.4283,33.3897,33.4051,7474.0
2016-10-27 12:30:00,43.21,43.22,43.15,43.15,7365.0,33.4051,33.4129,33.3587,33.3587,7365.0
2016-10-27 12:35:00,43.14,43.17,43.1,43.15,13736.0,33.351,33.3742,33.3201,33.3587,13736.0
2016-10-27 12:40:00,43.13,43.14,43.09,43.11,8405.0,33.3433,33.351,33.3124,33.3278,8405.0
2016-10-27 12:45:00,43.1,43.16,43.09,43.16,12005.0,33.3201,33.3665,33.3124,33.3665,12005.0
2016-10-27 12:50:00,43.16,43.22,43.15,43.2,11584.0,33.3665,33.4129,33.3587,33.3974,11584.0
2016-10-27 12:55:00,43.21,43.24,43.19,43.22,12676.0,33.4051,33.4283,33.3897,33.4129,12676.0
2016-10-27 13:00:00,43.22,43.27,43.21,43.25,21887.0,33.4129,33.4515,33.4051,33.436,21887.0
2016-10-27 13:05:00,43.26,43.26,43.18,43.2,15260.0,33.4438,33.4438,33.3819,33.3974,15260.0
2016-10-27 13:10:00,43.2,43.27,43.2,43.26,11830.0,33.3974,33.4515,33.3974,33.4438,11830.0
2016-10-27 13:15:00,43.26,43.29,43.25,43.25,12295.0,33.4438,33.467,33.436,33.436,12295.0
2016-10-27 13:20:00,43.24,43.27,43.24,43.25,7238.0,33.4283,33.4515,33.4283,33.436,7238.0
2016-10-27 13:25:00,43.24,43.27,43.23,43.26,15469.0,33.4283,33.4515,33.4206,33.4438,15469.0
2016-10-27 13:30:00,43.27,43.27,43.21,43.21,8819.0,33.4515,33.4515,33.4051,33.4051,8819.0
2016-10-27 13:35:00,43.21,43.29,43.21,43.29,14975.0,33.4051,33.467,33.4051,33.467,14975.0
2016-10-27 13:40:00,43.29,43.3,43.27,43.27,9264.0,33.467,33.4747,33.4515,33.4515,9264.0
2016-10-27 13:45:00,43.27,43.3,43.25,43.27,14766.0,33.4515,33.4747,33.436,33.4515,14766.0
2016-10-27 13:50:00,43.27,43.34,43.26,43.33,15386.0,33.4515,33.5056,33.4438,33.4979,15386.0
2016-10-27 13:55:00,43.33,43.35,43.32,43.34,21779.0,33.4979,33.5134,33.4902,33.5056,21779.0
2016-10-27 14:00:00,43.35,43.35,43.33,43.33,14430.0,33.5134,33.5134,33.4979,33.4979,14430.0
2016-10-27 14:05:00,43.33,43.36,43.3,43.3,22772.0,33.4979,33.5211,33.4747,33.4747,22772.0
2016-10-27 14:10:00,43.3,43.38,43.29,43.37,16177.0,33.4747,33.5366,33.467,33.5288,16177.0
2016-10-27 14:15:00,43.36,43.39,43.31,43.33,18914.0,33.5211,33.5443,33.4824,33.4979,18914.0
2016-10-27 14:20:00,43.32,43.32,43.28,43.29,15846.0,33.4902,33.4902,33.4592,33.467,15846.0
2016-10-27 14:25:00,43.29,43.36,43.29,43.36,26645.0,33.467,33.5211,33.467,33.5211,26645.0
2016-10-27 14:30:00,43.35,43.36,43.28,43.29,15624.0,33.5134,33.5211,33.4592,33.467,15624.0
2016-10-27 14:35:00,43.28,43.31,43.25,43.29,11856.0,33.4592,33.4824,33.436,33.467,11856.0
2016-10-27 14:40:00,43.28,43.3,43.26,43.27,9037.0,33.4592,33.4747,33.4438,33.4515,9037.0
2016-10-27 14:45:00,43.27,43.27,43.21,43.23,12907.0,33.4515,33.4515,33.4051,33.4206,12907.0
2016-10-27 14:50:00,43.21,43.23,43.16,43.22,9394.0,33.4051,33.4206,33.3665,33.4129,9394.0
2016-10-27 14:55:00,43.23,43.24,43.2,43.23,10742.0,33.4206,33.4283,33.3974,33.4206,10742.0
2016-10-27 15:00:00,43.24,43.29,43.23,43.27,22297.0,33.4283,33.467,33.4206,33.4515,22297.0
2016-10-27 15:05:00,43.27,43.3,43.26,43.27,20702.0,33.4515,33.4747,33.4438,33.4515,20702.0
2016-10-27 15:10:00,43.27,43.28,43.25,43.27,23654.0,33.4515,33.4592,33.436,33.4515,23654.0
2016-10-27 15:15:00,43.26,43.27,43.24,43.25,24394.0,33.4438,33.4515,33.4283,33.436,24394.0
2016-10-27 15:20:00,43.25,43.27,43.23,43.27,16567.0,33.436,33.4515,33.4206,33.4515,16567.0
2016-10-27 15:25:00,43.27,43.34,43.26,43.34,34150.0,33.4515,33.5056,33.4438,33.5056,34150.0
2016-10-27 15:30:00,43.33,43.35,43.3,43.3,52511.0,33.4979,33.5134,33.4747,33.4747,52511.0
2016-10-27 15:35:00,43.3,43.32,43.24,43.26,32568.0,33.4747,33.4902,33.4283,33.4438,32568.0
2016-10-27 15:40:00,43.27,43.28,43.24,43.25,39981.0,33.4515,33.4592,33.4283,33.436,39981.0
2016-10-27 15:45:00,43.25,43.25,43.18,43.18,38845.0,33.436,33.436,33.3819,33.3819,38845.0
2016-10-27 15:50:00,43.19,43.21,43.16,43.16,79215.0,33.3897,33.4051,33.3665,33.3665,79215.0
2016-10-27 15:55:00,43.17,43.18,43.08,43.08,250857.0,33.3742,33.3819,33.3046,33.3046,250857.0
2016-10-28 09:30:00,43.17,43.43,43.09,43.41,38941.0,33.3742,33.5752,33.3124,33.5597,38941.0
2016-10-28 09:35:00,43.4,43.59,43.4,43.55,22379.0,33.552,33.6989,33.552,33.668,22379.0
2016-10-28 09:40:00,43.55,43.61,43.47,43.61,25331.0,33.668,33.7144,33.6061,33.7144,25331.0
2016-10-28 09:45:00,43.63,43.73,43.62,43.71,37242.0,33.7298,33.8071,33.7221,33.7917,37242.0
2016-10-28 09:50:00,43.72,43.72,43.49,43.56,26081.0,33.7994,33.7994,33.6216,33.6757,26081.0
2016-10-28 09:55:00,43.57,43.58,43.36,43.39,29045.0,33.6834,33.6912,33.5211,33.5443,29045.0
2016-10-28 10:00:00,43.4,43.5,43.32,43.34,24645.0,33.552,33.6293,33.4902,33.5056,24645.0
2016-10-28 10:05:00,43.35,43.41,43.31,43.39,26282.0,33.5134,33.5597,33.4824,33.5443,26282.0
2016-10-28 10:10:00,43.4,43.45,43.36,43.44,33118.0,33.552,33.5907,33.5211,33.5829,33118.0
2016-10-28 10:15:00,43.45,43.54,43.45,43.5,17643.0,33.5907,33.6602,33.5907,33.6293,17643.0
2016-10-28 10:20:00,43.5,43.6,43.43,43.59,17314.0,33.6293,33.7066,33.5752,33.6989,17314.0
2016-10-28 10:25:00,43.59,43.65,43.59,43.62,18659.0,33.6989,33.7453,33.6989,33.7221,18659.0
2016-10-28 10:30:00,43.63,43.79,43.62,43.79,21139.0,33.7298,33.8535,33.7221,33.8535,21139.0
2016-10-28 10:35:00,43.78,43.88,43.78,43.88,22163.0,33.8458,33.9231,33.8458,33.9231,22163.0
2016-10-28 10:40:00,43.88,43.93,43.86,43.89,32777.0,33.9231,33.9617,33.9076,33.9308,32777.0
2016-10-28 10:45:00,43.89,43.95,43.85,43.94,20515.0,33.9308,33.9772,33.8999,33.9695,20515.0
2016-10-28 10:50:00,43.95,43.96,43.91,43.93,22368.0,33.9772,33.9849,33.9463,33.9617,22368.0
2016-10-28 10:55:00,43.93,43.93,43.85,43.86,31614.0,33.9617,33.9617,33.8999,33.9076,31614.0
2016-10-28 11:00:00,43.86,43.91,43.85,43.9,22326.0,33.9076,33.9463,33.8999,33.9386,22326.0
2016-10-28 11:05:00,43.9,43.93,43.88,43.9,23068.0,33.9386,33.9617,33.9231,33.9386,23068.0
2016-10-28 11:10:00,43.9,43.94,43.87,43.94,56524.0,33.9386,33.9695,33.9154,33.9695,56524.0
2016-10-28 11:15:00,43.94,43.94,43.8,43.8,53815.0,33.9695,33.9695,33.8612,33.8612,53815.0
2016-10-28 11:20:00,43.8,43.94,43.78,43.94,90474.0,33.8612,33.9695,33.8458,33.9695,90474.0
2016-10-28 11:25:00,43.93,43.94,43.9,43.93,20640.0,33.9617,33.9695,33.9386,33.9617,20640.0
2016-10-28 11:30:00,43.94,43.96,43.9,43.95,10547.0,33.9695,33.9849,33.9386,33.9772,10547.0
2016-10-28 11:35:00,43.94,43.95,43.91,43.94,22889.0,33.9695,33.9772,33.9463,33.9695,22889.0
2016-10-28 11:40:00,43.94,43.95,43.9,43.91,10298.0,33.9695,33.9772,33.9386,33.9463,10298.0
2016-10-28 11:45:00,43.91,43.93,43.89,43.92,9430.0,33.9463,33.9617,33.9308,33.954,9430.0
2016-10-28 11:50:00,43.92,43.95,43.91,43.94,21453.0,33.954,33.9772,33.9463,33.9695,21453.0
2016-10-28 11:55:00,43.93,43.93,43.82,43.82,19338.0,33.9617,33.9617,33.8767,33.8767,19338.0
2016-10-28 12:00:00,43.83,43.88,43.83,43.88,7052.0,33.8844,33.9231,33.8844,33.9231,7052.0
2016-10-28 12:05:00,43.88,43.91,43.83,43.83,13379.0,33.9231,33.9463,33.8844,33.8844,13379.0
2016-10-28 12:10:00,43.83,43.88,43.81,43.86,15998.0,33.8844,33.9231,33.869,33.9076,15998.0
2016-10-28 12:15:00,43.86,43.86,43.83,43.83,3715.0,33.9076,33.9076,33.8844,33.8844,3715.0
2016-10-28 12:20:00,43.83,43.86,43.8,43.8,11138.0,33.8844,33.9076,33.8612,33.8612,11138.0
2016-10-28 12:25:00,43.8,43.8,43.77,43.77,11839.0,33.8612,33.8612,33.8381,33.8381,11839.0
2016-10-28 12:30:00,43.77,43.8,43.77,43.79,5635.0,33.8381,33.8612,33.8381,33.8535,5635.0
2016-10-28 12:35:00,43.78,43.78,43.74,43.77,21848.0,33.8458,33.8458,33.8149,33.8381,21848.0
2016-10-28 12:40:00,43.77,43.84,43.77,43.82,14534.0,33.8381,33.8922,33.8381,33.8767,14534.0
2016-10-28 12:45:00,43.83,43.83,43.79,43.8,8976.0,33.8844,33.8844,33.8535,33.8612,8976.0
2016-10-28 12:50:00,43.8,43.83,43.78,43.8,21418.0,33.8612,33.8844,33.8458,33.8612,21418.0
2016-10-28 12:55:00,43.81,43.82,43.78,43.79,22612.0,33.869,33.8767,33.8458,33.8535,22612.0
2016-10-28 13:00:00,43.79,43.84,43.75,43.75,31868.0,33.8535,33.8922,33.8226,33.8226,31868.0
2016-10-28 13:05:00,43.75,43.76,43.54,43.54,19361.0,33.8226,33.8303,33.6602,33.6602,19361.0
2016-10-28 13:10:00,43.55,43.6,43.46,43.6,25381.0,33.668,33.7066,33.5984,33.7066,25381.0
2016-10-28 13:15:00,43.61,43.62,43.5,43.53,15102.0,33.7144,33.7221,33.6293,33.6525,15102.0
2016-10-28 13:20:00,43.54,43.6,43.5,43.5,12701.0,33.6602,33.7066,33.6293,33.6293,12701.0
2016-10-28 13:25:00,43.49,43.55,43.49,43.49,10812.0,33.6216,33.668,33.6216,33.6216,10812.0
2016-10-28 13:30:00,43.49,43.49,43.35,43.35,22789.0,33.6216,33.6216,33.5134,33.5134,22789.0
2016-10-28 13:35:00,43.36,43.37,43.25,43.33,17695.0,33.5211,33.5288,33.436,33.4979,17695.0
2016-10-28 13:40:00,43.33,43.4,43.31,43.35,30518.0,33.4979,33.552,33.4824,33.5134,30518.0
2016-10-28 13:45:00,43.34,43.37,43.32,43.36,18499.0,33.5056,33.5288,33.4902,33.5211,18499.0
2016-10-28 13:50:00,43.36,43.42,43.28,43.39,27389.0,33.5211,33.5675,33.4592,33.5443,27389.0
2016-10-28 13:55:00,43.39,43.39,43.29,43.3,11122.0,33.5443,33.5443,33.467,33.4747,11122.0
2016-10-28 14:00:00,43.3,43.42,43.3,43.4,17899.0,33.4747,33.5675,33.4747,33.552,17899.0
2016-10-28 14:05:00,43.4,43.43,43.31,43.39,14526.0,33.552,33.5752,33.4824,33.5443,14526.0
2016-10-28 14:10:00,43.39,43.44,43.37,43.42,16318.0,33.5443,33.5829,33.5288,33.5675,16318.0
2016-10-28 14:15:00,43.42,43.49,43.38,43.46,26363.0,33.5675,33.6216,33.5366,33.5984,26363.0
2016-10-28 14:20:00,43.46,43.55,43.45,43.54,15380.0,33.5984,33.668,33.5907,33.6602,15380.0
2016-10-28 14:25:00,43.54,43.55,43.45,43.45,17689.0,33.6602,33.668,33.5907,33.5907,17689.0
2016-10-28 14:30:00,43.46,43.58,43.42,43.55,22915.0,33.5984,33.6912,33.5675,33.668,22915.0
2016-10-28 14:35:00,43.54,43.56,43.5,43.51,16052.0,33.6602,33.6757,33.6293,33.6371,16052.0
2016-10-28 14:40:00,43.51,43.51,43.43,43.47,11204.0,33.6371,33.6371,33.5752,33.6061,11204.0
2016-10-28 14:45:00,43.46,43.49,43.46,43.49,9239.0,33.5984,33.6216,33.5984,33.6216,9239.0
2016-10-28 14:50:00,43.5,43.54,43.5,43.51,12937.0,33.6293,33.6602,33.6293,33.6371,12937.0
2016-10-28 14:55:00,43.51,43.66,43.51,43.64,22200.0,33.6371,33.753,33.6371,33.7376,22200.0
2016-10-28 15:00:00,43.63,43.65,43.61,43.62,15784.0,33.7298,33.7453,33.7144,33.7221,15784.0
2016-10-28 15:05:00,43.61,43.63,43.58,43.58,17859.0,33.7144,33.7298,33.6912,33.6912,17859.0
2016-10-28 15:10:00,43.58,43.61,43.57,43.61,26496.0,33.6912,33.7144,33.6834,33.7144,26496.0
2016-10-28 15:15:00,43.6,43.6,43.57,43.58,12647.0,33.7066,33.7066,33.6834,33.6912,12647.0
2016-10-28 15:20:00,43.59,43.65,43.59,43.64,11882.0,33.6989,33.7453,33.6989,33.7376,11882.0
2016-10-28 15:25:00,43.65,43.79,43.65,43.77,34811.0,33.7453,33.8535,33.7453,33.8381,34811.0
2016-10-28 15:30:00,43.77,43.77,43.68,43.71,26481.0,33.8381,33.8381,33.7685,33.7917,26481.0
2016-10-28 15:35:00,43.69,43.7,43.61,43.64,24363.0,33.7762,33.7839,33.7144,33.7376,24363.0
2016-10-28 15:40:00,43.64,43.65,43.57,43.63,42820.0,33.7376,33.7453,33.6834,33.7298,42820.0
2016-10-28 15:45:00,43.63,43.67,43.58,43.64,52284.0,33.7298,33.7607,33.6912,33.7376,52284.0
2016-10-28 15:50:00,43.64,43.66,43.6,43.6,54332.0,33.7376,33.753,33.7066,33.7066,54332.0
2016-10-28 15:55:00,43.61,43.67,43.57,43.6,139096.0,33.7144,33.7607,33.6834,33.7066,139096.0
2016-10-31 09:30:00,43.7,43.8,43.54,43.68,50143.0,33.7839,33.8612,33.6602,33.7685,50143.0
2016-10-31 09:35:00,43.68,43.9,43.66,43.84,17105.0,33.7685,33.9386,33.753,33.8922,17105.0
2016-10-31 09:40:00,43.86,43.87,43.7,43.73,79225.0,33.9076,33.9154,33.7839,33.8071,79225.0
2016-10-31 09:45:00,43.74,43.75,43.61,43.67,89624.0,33.8149,33.8226,33.7144,33.7607,89624.0
2016-10-31 09:50:00,43.67,43.97,43.67,43.96,29908.0,33.7607,33.9927,33.7607,33.9849,29908.0
2016-10-31 09:55:00,43.97,44.03,43.95,43.95,52554.0,33.9927,34.0391,33.9772,33.9772,52554.0
2016-10-31 10:00:00,43.94,44.02,43.91,43.91,33883.0,33.9695,34.0313,33.9463,33.9463,33883.0
2016-10-31 10:05:00,43.91,43.97,43.88,43.9,23869.0,33.9463,33.9927,33.9231,33.9386,23869.0
2016-10-31 10:10:00,43.9,43.91,43.83,43.86,73163.0,33.9386,33.9463,33.8844,33.9076,73163.0
2016-10-31 10:15:00,43.85,43.86,43.51,43.58,153059.0,33.8999,33.9076,33.6371,33.6912,153059.0
2016-10-31 10:20:00,43.58,43.75,43.56,43.73,38534.0,33.6912,33.8226,33.6757,33.8071,38534.0
2016-10-31 10:25:00,43.72,43.74,43.67,43.68,14353.0,33.7994,33.8149,33.7607,33.7685,14353.0
2016-10-31 10:30:00,43.68,43.8,43.68,43.75,20499.0,33.7685,33.8612,33.7685,33.8226,20499.0
2016-10-31 10:35:00,43.76,43.76,43.69,43.72,13758.0,33.8303,33.8303,33.7762,33.7994,13758.0
2016-10-31 10:40:00,43.72,43.85,43.7,43.84,20269.0,33.7994,33.8999,33.7839,33.8922,20269.0
2016-10-31 10:45:00,43.85,43.95,43.85,43.92,22309.0,33.8999,33.9772,33.8999,33.954,22309.0
2016-10-31 10:50:00,43.91,43.92,43.86,43.92,25367.0,33.9463,33.954,33.9076,33.954,25367.0
2016-10-31 10:55:00,43.91,43.93,43.74,43.75,16841.0,33.9463,33.9617,33.8149,33.8226,16841.0
2016-10-31 11:00:00,43.76,43.86,43.76,43.86,15174.0,33.8303,33.9076,33.8303,33.9076,15174.0
2016-10-31 11:05:00,43.86,43.91,43.85,43.9,19445.0,33.9076,33.9463,33.8999,33.9386,19445.0
2016-10-31 11:10:00,43.91,43.98,43.9,43.95,19665.0,33.9463,34.0004,33.9386,33.9772,19665.0
2016-10-31 11:15:00,43.95,43.99,43.92,43.99,36301.0,33.9772,34.0081,33.954,34.0081,36301.0
2016-10-31 11:20:00,43.98,44.1,43.98,44.07,88275.0,34.0004,34.0932,34.0004,34.07,88275.0
2016-10-31 11:25:00,44.07,44.2,44.06,44.17,63876.0,34.07,34.1705,34.0623,34.1473,63876.0
2016-10-31 11:30:00,44.18,44.2,44.16,44.18,83619.0,34.155,34.1705,34.1396,34.155,83619.0
2016-10-31 11:35:00,44.17,44.18,44.07,44.1,104701.0,34.1473,34.155,34.07,34.0932,104701.0
2016-10-31 11:40:00,44.09,44.14,44.09,44.1,19924.0,34.0854,34.1241,34.0854,34.0932,19924.0
2016-10-31 11:45:00,44.1,44.11,44.08,44.09,20595.0,34.0932,34.1009,34.0777,34.0854,20595.0
2016-10-31 11:50:00,44.09,44.15,44.08,44.15,20431.0,34.0854,34.1318,34.0777,34.1318,20431.0
2016-10-31 11:55:00,44.16,44.18,44.15,44.15,33430.0,34.1396,34.155,34.1318,34.1318,33430.0
2016-10-31 12:00:00,44.15,44.17,44.1,44.12,14879.0,34.1318,34.1473,34.0932,34.1086,14879.0
2016-10-31 12:05:00,44.12,44.14,44.06,44.07,23796.0,34.1086,34.1241,34.0623,34.07,23796.0
2016-10-31 12:10:00,44.07,44.08,44.01,44.02,18894.0,34.07,34.0777,34.0236,34.0313,18894.0
2016-10-31 12:15:00,44.03,44.04,43.93,43.93,10374.0,34.0391,34.0468,33.9617,33.9617,10374.0
2016-10-31 12:20:00,43.93,43.93,43.85,43.91,41239.0,33.9617,33.9617,33.8999,33.9463,41239.0
2016-10-31 12:25:00,43.93,44.01,43.93,43.94,11536.0,33.9617,34.0236,33.9617,33.9695,11536.0
2016-10-31 12:30:00,43.94,43.96,43.89,43.94,9712.0,33.9695,33.9849,33.9308,33.9695,9712.0
2016-10-31 12:35:00,43.95,44.03,43.95,44.02,22016.0,33.9772,34.0391,33.9772,34.0313,22016.0
2016-10-31 12:40:00,44.03,44.07,44.01,44.07,20633.0,34.0391,34.07,34.0236,34.07,20633.0
2016-10-31 12:45:00,44.07,44.09,44.04,44.06,13072.0,34.07,34.0854,34.0468,34.0623,13072.0
2016-10-31 12:50:00,44.05,44.06,44.02,44.05,10859.0,34.0545,34.0623,34.0313,34.0545,10859.0
2016-10-31 12:55:00,44.06,44.07,44.01,44.01,9583.0,34.0623,34.07,34.0236,34.0236,9583.0
2016-10-31 13:00:00,44.0,44.0,43.95,43.98,13644.0,34.0159,34.0159,33.9772,34.0004,13644.0
2016-10-31 13:05:00,43.97,43.99,43.92,43.92,10630.0,33.9927,34.0081,33.954,33.954,10630.0
2016-10-31 13:10:00,43.92,43.94,43.89,43.93,11505.0,33.954,33.9695,33.9308,33.9617,11505.0
2016-10-31 13:15:00,43.92,43.93,43.86,43.88,21584.0,33.954,33.9617,33.9076,33.9231,21584.0
2016-10-31 13:20:00,43.89,43.93,43.89,43.9,16655.0,33.9308,33.9617,33.9308,33.9386,16655.0
2016-10-31 13:25:00,43.9,43.94,43.89,43.93,11306.0,33.9386,33.9695,33.9308,33.9617,11306.0
2016-10-31 13:30:00,43.93,43.93,43.88,43.91,11586.0,33.9617,33.9617,33.9231,33.9463,11586.0
2016-10-31 13:35:00,43.92,43.98,43.92,43.97,24737.0,33.954,34.0004,33.954,33.9927,24737.0
2016-10-31 13:40:00,43.98,43.98,43.95,43.98,12676.0,34.0004,34.0004,33.9772,34.0004,12676.0
2016-10-31 13:45:00,43.98,44.1,43.96,44.07,57386.0,34.0004,34.0932,33.9849,34.07,57386.0
2016-10-31 13:50:00,44.06,44.13,44.06,44.1,23490.0,34.0623,34.1164,34.0623,34.0932,23490.0
2016-10-31 13:55:00,44.1,44.13,44.08,44.1,21099.0,34.0932,34.1164,34.0777,34.0932,21099.0
2016-10-31 14:00:00,44.1,44.13,44.06,44.07,20448.0,34.0932,34.1164,34.0623,34.07,20448.0
2016-10-31 14:05:00,44.07,44.11,44.04,44.04,36496.0,34.07,34.1009,34.0468,34.0468,36496.0
2016-10-31 14:10:00,44.04,44.07,43.95,44.0,35122.0,34.0468,34.07,33.9772,34.0159,35122.0
2016-10-31 14:15:00,44.01,44.04,43.95,43.95,35632.0,34.0236,34.0468,33.9772,33.9772,35632.0
2016-10-31 14:20:00,43.95,44.01,43.95,43.98,39742.0,33.9772,34.0236,33.9772,34.0004,39742.0
2016-10-31 14:25:00,43.98,44.04,43.92,43.92,73418.0,34.0004,34.0468,33.954,33.954,73418.0
2016-10-31 14:30:00,43.92,43.94,43.84,43.85,31671.0,33.954,33.9695,33.8922,33.8999,31671.0
2016-10-31 14:35:00,43.85,43.86,43.78,43.8,26108.0,33.8999,33.9076,33.8458,33.8612,26108.0
2016-10-31 14:40:00,43.8,43.81,43.74,43.77,28311.0,33.8612,33.869,33.8149,33.8381,28311.0
2016-10-31 14:45:00,43.76,43.77,43.68,43.69,25837.0,33.8303,33.8381,33.7685,33.7762,25837.0
2016-10-31 14:50:00,43.69,43.72,43.66,43.71,29911.0,33.7762,33.7994,33.753,33.7917,29911.0
2016-10-31 14:55:00,43.72,43.74,43.7,43.7,25186.0,33.7994,33.8149,33.7839,33.7839,25186.0
2016-10-31 15:00:00,43.7,43.71,43.69,43.71,25027.0,33.7839,33.7917,33.7762,33.7917,25027.0
2016-10-31 15:05:00,43.7,43.75,43.7,43.72,36895.0,33.7839,33.8226,33.7839,33.7994,36895.0
2016-10-31 15:10:00,43.71,43.74,43.71,43.72,25895.0,33.7917,33.8149,33.7917,33.7994,25895.0
2016-10-31 15:15:00,43.73,43.73,43.61,43.64,56383.0,33.8071,33.8071,33.7144,33.7376,56383.0
2016-10-31 15:20:00,43.63,43.69,43.63,43.67,32718.0,33.7298,33.7762,33.7298,33.7607,32718.0
2016-10-31 15:25:00,43.68,43.7,43.66,43.69,61313.0,33.7685,33.7839,33.753,33.7762,61313.0
2016-10-31 15:30:00,43.69,43.73,43.69,43.7,51873.0,33.7762,33.8071,33.7762,33.7839,51873.0
2016-10-31 15:35:00,43.69,43.71,43.69,43.69,42363.0,33.7762,33.7917,33.7762,33.7762,42363.0
2016-10-31 15:40:00,43.69,43.71,43.63,43.68,84756.0,33.7762,33.7917,33.7298,33.7685,84756.0
2016-10-31 15:45:00,43.67,43.68,43.63,43.64,75177.0,33.7607,33.7685,33.7298,33.7376,75177.0
2016-10-31 15:50:00,43.64,43.65,43.62,43.63,114814.0,33.7376,33.7453,33.7221,33.7298,114814.0
2016-10-31 15:55:00,43.63,43.63,43.55,43.58,311258.0,33.7298,33.7298,33.668,33.6912,311258.0
2016-11-01 09:30:00,45.37,46.0,45.35,45.93,450024.0,35.075,35.562,35.0595,35.5079,450024.0
2016-11-01 09:35:00,45.93,46.49,45.51,46.05,406016.0,35.5079,35.9409,35.1832,35.6007,406016.0
2016-11-01 09:40:00,46.03,46.08,45.68,45.79,178737.0,35.5852,35.6239,35.3147,35.3997,178737.0
2016-11-01 09:45:00,45.8,46.4,45.8,46.25,251276.0,35.4074,35.8713,35.4074,35.7553,251276.0
2016-11-01 09:50:00,46.25,46.64,46.15,46.57,231239.0,35.7553,36.0568,35.678,36.0027,231239.0
2016-11-01 09:55:00,46.6,46.7,46.4,46.43,172039.0,36.0259,36.1032,35.8713,35.8945,172039.0
2016-11-01 10:00:00,46.44,46.58,46.18,46.32,171383.0,35.9022,36.0104,35.7012,35.8094,171383.0
2016-11-01 10:05:00,46.33,46.67,46.21,46.63,178735.0,35.8172,36.08,35.7244,36.0491,178735.0
2016-11-01 10:10:00,46.65,46.86,46.55,46.69,140240.0,36.0645,36.2269,35.9872,36.0955,140240.0
2016-11-01 10:15:00,46.7,46.83,46.58,46.83,138677.0,36.1032,36.2037,36.0104,36.2037,138677.0
2016-11-01 10:20:00,46.83,47.03,46.83,46.99,135166.0,36.2037,36.3583,36.2037,36.3274,135166.0
2016-11-01 10:25:00,46.99,47.34,46.95,47.2,311305.0,36.3274,36.598,36.2965,36.4897,311305.0
2016-11-01 10:30:00,47.2,47.34,47.15,47.28,212322.0,36.4897,36.598,36.4511,36.5516,212322.0
2016-11-01 10:35:00,47.29,47.31,47.16,47.18,189849.0,36.5593,36.5748,36.4588,36.4743,189849.0
2016-11-01 10:40:00,47.17,47.25,47.1,47.15,165313.0,36.4666,36.5284,36.4124,36.4511,165313.0
2016-11-01 10:45:00,47.16,47.17,46.78,47.05,304858.0,36.4588,36.4666,36.165,36.3738,304858.0
2016-11-01 10:50:00,47.05,47.08,46.97,46.97,100148.0,36.3738,36.397,36.3119,36.3119,100148.0
2016-11-01 10:55:00,46.97,47.04,46.91,46.95,120315.0,36.3119,36.3661,36.2656,36.2965,120315.0
2016-11-01 11:00:00,46.97,47.0,46.84,46.94,95710.0,36.3119,36.3351,36.2114,36.2887,95710.0
2016-11-01 11:05:00,46.95,47.14,46.88,47.14,141143.0,36.2965,36.4434,36.2424,36.4434,141143.0
2016-11-01 11:10:00,47.13,47.21,46.99,47.0,113724.0,36.4356,36.4975,36.3274,36.3351,113724.0
2016-11-01 11:15:00,47.01,47.05,46.97,47.03,92509.0,36.3429,36.3738,36.3119,36.3583,92509.0
2016-11-01 11:20:00,47.03,47.08,46.98,47.0,108747.0,36.3583,36.397,36.3197,36.3351,108747.0
2016-11-01 11:25:00,47.0,47.06,46.87,46.9,111548.0,36.3351,36.3815,36.2346,36.2578,111548.0
2016-11-01 11:30:00,46.89,46.97,46.78,46.92,62888.0,36.2501,36.3119,36.165,36.2733,62888.0
2016-11-01 11:35:00,46.93,46.93,46.81,46.88,53339.0,36.281,36.281,36.1882,36.2424,53339.0
2016-11-01 11:40:00,46.87,46.88,46.71,46.73,64680.0,36.2346,36.2424,36.1109,36.1264,64680.0
2016-11-01 11:45:00,46.74,46.82,46.67,46.74,91420.0,36.1341,36.196,36.08,36.1341,91420.0
2016-11-01 11:50:00,46.73,46.83,46.73,46.79,50378.0,36.1264,36.2037,36.1264,36.1728,50378.0
2016-11-01 11:55:00,46.8,46.8,46.55,46.59,106322.0,36.1805,36.1805,35.9872,36.0182,106322.0
2016-11-01 12:00:00,46.59,46.8,46.57,46.76,90912.0,36.0182,36.1805,36.0027,36.1496,90912.0
2016-11-01 12:05:00,46.76,46.79,46.59,46.74,140776.0,36.1496,36.1728,36.0182,36.1341,140776.0
2016-11-01 12:10:00,46.75,46.91,46.74,46.84,128731.0,36.1419,36.2656,36.1341,36.2114,128731.0
2016-11-01 12:15:00,46.84,46.93,46.81,46.9,69029.0,36.2114,36.281,36.1882,36.2578,69029.0
2016-11-01 12:20:00,46.91,46.91,46.84,46.86,53238.0,36.2656,36.2656,36.2114,36.2269,53238.0
2016-11-01 12:25:00,46.85,46.86,46.75,46.8,29590.0,36.2192,36.2269,36.1419,36.1805,29590.0
2016-11-01 12:30:00,46.8,46.97,46.8,46.96,85613.0,36.1805,36.3119,36.1805,36.3042,85613.0
2016-11-01 12:35:00,46.95,46.98,46.93,46.93,52127.0,36.2965,36.3197,36.281,36.281,52127.0
2016-11-01 12:40:00,46.93,46.97,46.85,46.9,100619.0,36.281,36.3119,36.2192,36.2578,100619.0
2016-11-01 12:45:00,46.9,46.95,46.72,46.89,123318.0,36.2578,36.2965,36.1187,36.2501,123318.0
2016-11-01 12:50:00,46.89,47.01,46.89,46.99,84020.0,36.2501,36.3429,36.2501,36.3274,84020.0
2016-11-01 12:55:00,46.99,47.01,46.96,47.0,60347.0,36.3274,36.3429,36.3042,36.3351,60347.0
2016-11-01 13:00:00,46.99,47.12,46.98,46.98,111126.0,36.3274,36.4279,36.3197,36.3197,111126.0
2016-11-01 13:05:00,46.99,47.06,46.95,46.96,90324.0,36.3274,36.3815,36.2965,36.3042,90324.0
2016-11-01 13:10:00,46.96,46.98,46.93,46.93,50396.0,36.3042,36.3197,36.281,36.281,50396.0
2016-11-01 13:15:00,46.93,46.94,46.87,46.94,46768.0,36.281,36.2887,36.2346,36.2887,46768.0
2016-11-01 13:20:00,46.94,46.97,46.9,46.95,39884.0,36.2887,36.3119,36.2578,36.2965,39884.0
2016-11-01 13:25:00,46.96,46.98,46.9,46.95,85315.0,36.3042,36.3197,36.2578,36.2965,85315.0
2016-11-01 13:30:00,46.95,47.01,46.93,46.94,75432.0,36.2965,36.3429,36.281,36.2887,75432.0
2016-11-01 13:35:00,46.94,46.95,46.89,46.91,40683.0,36.2887,36.2965,36.2501,36.2656,40683.0
2016-11-01 13:40:00,46.92,46.92,46.8,46.83,29050.0,36.2733,36.2733,36.1805,36.2037,29050.0
2016-11-01 13:45:00,46.84,46.94,46.77,46.87,54077.0,36.2114,36.2887,36.1573,36.2346,54077.0
2016-11-01 13:50:00,46.89,46.96,46.87,46.9,48682.0,36.2501,36.3042,36.2346,36.2578,48682.0
2016-11-01 13:55:00,46.9,47.0,46.89,46.97,39157.0,36.2578,36.3351,36.2501,36.3119,39157.0
2016-11-01 14:00:00,46.97,47.07,46.94,47.05,80000.0,36.3119,36.3892,36.2887,36.3738,80000.0
2016-11-01 14:05:00,47.05,47.05,46.96,46.99,73243.0,36.3738,36.3738,36.3042,36.3274,73243.0
2016-11-01 14:10:00,47.0,47.03,46.98,46.98,38063.0,36.3351,36.3583,36.3197,36.3197,38063.0
2016-11-01 14:15:00,46.97,46.99,46.81,46.82,48568.0,36.3119,36.3274,36.1882,36.196,48568.0
2016-11-01 14:20:00,46.83,46.88,46.82,46.86,47556.0,36.2037,36.2424,36.196,36.2269,47556.0
2016-11-01 14:25:00,46.85,46.92,46.83,46.91,75998.0,36.2192,36.2733,36.2037,36.2656,75998.0
2016-11-01 14:30:00,46.91,47.01,46.89,46.98,68691.0,36.2656,36.3429,36.2501,36.3197,68691.0
2016-11-01 14:35:00,46.97,47.03,46.96,46.98,76423.0,36.3119,36.3583,36.3042,36.3197,76423.0
2016-11-01 14:40:00,46.98,46.99,46.92,46.97,64808.0,36.3197,36.3274,36.2733,36.3119,64808.0
2016-11-01 14:45:00,46.96,47.01,46.92,46.94,59261.0,36.3042,36.3429,36.2733,36.2887,59261.0
2016-11-01 14:50:00,46.94,46.99,46.86,46.93,86061.0,36.2887,36.3274,36.2269,36.281,86061.0
2016-11-01 14:55:00,46.91,46.97,46.84,46.85,57028.0,36.2656,36.3119,36.2114,36.2192,57028.0
2016-11-01 15:00:00,46.85,46.87,46.78,46.83,69918.0,36.2192,36.2346,36.165,36.2037,69918.0
2016-11-01 15:05:00,46.83,46.83,46.75,46.76,61320.0,36.2037,36.2037,36.1419,36.1496,61320.0
2016-11-01 15:10:00,46.75,46.76,46.7,46.75,50286.0,36.1419,36.1496,36.1032,36.1419,50286.0
2016-11-01 15:15:00,46.76,46.9,46.71,46.86,57005.0,36.1496,36.2578,36.1109,36.2269,57005.0
2016-11-01 15:20:00,46.87,46.87,46.8,46.83,49790.0,36.2346,36.2346,36.1805,36.2037,49790.0
2016-11-01 15:25:00,46.83,46.85,46.78,46.84,64032.0,36.2037,36.2192,36.165,36.2114,64032.0
2016-11-01 15:30:00,46.84,46.84,46.7,46.78,107209.0,36.2114,36.2114,36.1032,36.165,107209.0
2016-11-01 15:35:00,46.77,46.81,46.64,46.8,151338.0,36.1573,36.1882,36.0568,36.1805,151338.0
2016-11-01 15:40:00,46.81,46.81,46.7,46.71,111904.0,36.1882,36.1882,36.1032,36.1109,111904.0
2016-11-01 15:45:00,46.71,46.85,46.69,46.69,134617.0,36.1109,36.2192,36.0955,36.0955,134617.0
2016-11-01 15:50:00,46.69,46.75,46.68,46.71,188197.0,36.0955,36.1419,36.0877,36.1109,188197.0
2016-11-01 15:55:00,46.71,46.76,46.65,46.76,307637.0,36.1109,36.1496,36.0645,36.1496,307637.0
2016-11-02 09:30:00,46.75,47.19,46.66,47.17,197933.0,36.1419,36.482,36.0723,36.4666,197933.0
2016-11-02 09:35:00,47.18,47.39,47.18,47.21,125996.0,36.4743,36.6366,36.4743,36.4975,125996.0
2016-11-02 09:40:00,47.2,47.48,47.13,47.47,166578.0,36.4897,36.7062,36.4356,36.6985,166578.0
2016-11-02 09:45:00,47.46,47.64,47.46,47.52,139567.0,36.6907,36.8299,36.6907,36.7371,139567.0
2016-11-02 09:50:00,47.52,47.72,47.52,47.67,98518.0,36.7371,36.8918,36.7371,36.8531,98518.0
2016-11-02 09:55:00,47.67,47.79,47.64,47.7,119125.0,36.8531,36.9459,36.8299,36.8763,119125.0
2016-11-02 10:00:00,47.72,47.8,47.67,47.8,95857.0,36.8918,36.9536,36.8531,36.9536,95857.0
2016-11-02 10:05:00,47.79,47.85,47.73,47.8,127191.0,36.9459,36.9923,36.8995,36.9536,127191.0
2016-11-02 10:10:00,47.8,47.83,47.66,47.83,65663.0,36.9536,36.9768,36.8454,36.9768,65663.0
2016-11-02 10:15:00,47.83,47.85,47.77,47.79,81598.0,36.9768,36.9923,36.9304,36.9459,81598.0
2016-11-02 10:20:00,47.78,47.8,47.68,47.68,86777.0,36.9381,36.9536,36.8608,36.8608,86777.0
2016-11-02 10:25:00,47.69,47.82,47.69,47.78,72870.0,36.8686,36.9691,36.8686,36.9381,72870.0
2016-11-02 10:30:00,47.77,47.78,47.62,47.65,90727.0,36.9304,36.9381,36.8144,36.8376,90727.0
2016-11-02 10:35:00,47.66,47.78,47.63,47.78,106872.0,36.8454,36.9381,36.8222,36.9381,106872.0
2016-11-02 10:40:00,47.78,47.8,47.72,47.74,74645.0,36.9381,36.9536,36.8918,36.9072,74645.0
2016-11-02 10:45:00,47.73,47.8,47.63,47.68,85941.0,36.8995,36.9536,36.8222,36.8608,85941.0
2016-11-02 10:50:00,47.68,47.74,47.61,47.73,44310.0,36.8608,36.9072,36.8067,36.8995,44310.0
2016-11-02 10:55:00,47.73,47.77,47.69,47.77,48649.0,36.8995,36.9304,36.8686,36.9304,48649.0
2016-11-02 11:00:00,47.77,47.8,47.65,47.65,63549.0,36.9304,36.9536,36.8376,36.8376,63549.0
2016-11-02 11:05:00,47.67,47.67,47.51,47.55,64848.0,36.8531,36.8531,36.7294,36.7603,64848.0
2016-11-02 11:10:00,47.55,47.72,47.53,47.63,74618.0,36.7603,36.8918,36.7449,36.8222,74618.0
2016-11-02 11:15:00,47.62,47.64,47.52,47.54,77140.0,36.8144,36.8299,36.7371,36.7526,77140.0
2016-11-02 11:20:00,47.54,47.62,47.54,47.61,50430.0,36.7526,36.8144,36.7526,36.8067,50430.0
2016-11-02 11:25:00,47.62,47.66,47.55,47.57,78034.0,36.8144,36.8454,36.7603,36.7758,78034.0
2016-11-02 11:30:00,47.57,47.59,47.52,47.52,46431.0,36.7758,36.7913,36.7371,36.7371,46431.0
2016-11-02 11:35:00,47.53,47.58,47.48,47.58,48348.0,36.7449,36.7835,36.7062,36.7835,48348.0
2016-11-02 11:40:00,47.57,47.64,47.53,47.57,38983.0,36.7758,36.8299,36.7449,36.7758,38983.0
2016-11-02 11:45:00,47.57,47.68,47.57,47.67,37145.0,36.7758,36.8608,36.7758,36.8531,37145.0
2016-11-02 11:50:00,47.66,47.67,47.53,47.56,41550.0,36.8454,36.8531,36.7449,36.7681,41550.0
2016-11-02 11:55:00,47.56,47.57,47.55,47.57,37621.0,36.7681,36.7758,36.7603,36.7758,37621.0
2016-11-02 12:00:00,47.57,47.59,47.52,47.53,39680.0,36.7758,36.7913,36.7371,36.7449,39680.0
2016-11-02 12:05:00,47.53,47.6,47.53,47.59,38527.0,36.7449,36.799,36.7449,36.7913,38527.0
2016-11-02 12:10:00,47.58,47.59,47.54,47.57,40811.0,36.7835,36.7913,36.7526,36.7758,40811.0
2016-11-02 12:15:00,47.57,47.66,47.57,47.61,66747.0,36.7758,36.8454,36.7758,36.8067,66747.0
2016-11-02 12:20:00,47.6,47.67,47.58,47.67,54732.0,36.799,36.8531,36.7835,36.8531,54732.0
2016-11-02 12:25:00,47.67,47.71,47.62,47.7,28247.0,36.8531,36.884,36.8144,36.8763,28247.0
2016-11-02 12:30:00,47.69,47.7,47.62,47.63,25741.0,36.8686,36.8763,36.8144,36.8222,25741.0
2016-11-02 12:35:00,47.63,47.69,47.6,47.68,34712.0,36.8222,36.8686,36.799,36.8608,34712.0
2016-11-02 12:40:00,47.68,47.7,47.65,47.7,39718.0,36.8608,36.8763,36.8376,36.8763,39718.0
2016-11-02 12:45:00,47.71,47.71,47.68,47.7,22289.0,36.884,36.884,36.8608,36.8763,22289.0
2016-11-02 12:50:00,47.7,47.74,47.7,47.71,35167.0,36.8763,36.9072,36.8763,36.884,35167.0
2016-11-02 12:55:00,47.71,47.74,47.7,47.73,31915.0,36.884,36.9072,36.8763,36.8995,31915.0
2016-11-02 13:00:00,47.72,47.74,47.67,47.67,39256.0,36.8918,36.9072,36.8531,36.8531,39256.0
2016-11-02 13:05:00,47.68,47.7,47.65,47.67,28395.0,36.8608,36.8763,36.8376,36.8531,28395.0
2016-11-02 13:10:00,47.67,47.67,47.54,47.58,36235.0,36.8531,36.8531,36.7526,36.7835,36235.0
2016-11-02 13:15:00,47.57,47.6,47.53,47.54,29081.0,36.7758,36.799,36.7449,36.7526,29081.0
2016-11-02 13:20:00,47.54,47.68,47.53,47.67,63266.0,36.7526,36.8608,36.7449,36.8531,63266.0
2016-11-02 13:25:00,47.67,47.72,47.65,47.69,27734.0,36.8531,36.8918,36.8376,36.8686,27734.0
2016-11-02 13:30:00,47.68,47.71,47.66,47.69,22878.0,36.8608,36.884,36.8454,36.8686,22878.0
2016-11-02 13:35:00,47.69,47.73,47.66,47.68,42989.0,36.8686,36.8995,36.8454,36.8608,42989.0
2016-11-02 13:40:00,47.67,47.71,47.64,47.65,24928.0,36.8531,36.884,36.8299,36.8376,24928.0
2016-11-02 13:45:00,47.65,47.67,47.6,47.61,36188.0,36.8376,36.8531,36.799,36.8067,36188.0
2016-11-02 13:50:00,47.61,47.68,47.6,47.67,22229.0,36.8067,36.8608,36.799,36.8531,22229.0
2016-11-02 13:55:00,47.68,47.69,47.64,47.69,21901.0,36.8608,36.8686,36.8299,36.8686,21901.0
2016-11-02 14:00:00,47.69,47.73,47.59,47.65,45195.0,36.8686,36.8995,36.7913,36.8376,45195.0
2016-11-02 14:05:00,47.66,47.66,47.41,47.42,58909.0,36.8454,36.8454,36.6521,36.6598,58909.0
2016-11-02 14:10:00,47.42,47.62,47.42,47.58,40368.0,36.6598,36.8144,36.6598,36.7835,40368.0
2016-11-02 14:15:00,47.57,47.71,47.46,47.68,46214.0,36.7758,36.884,36.6907,36.8608,46214.0
2016-11-02 14:20:00,47.69,47.73,47.53,47.67,65706.0,36.8686,36.8995,36.7449,36.8531,65706.0
2016-11-02 14:25:00,47.67,47.7,47.61,47.68,31511.0,36.8531,36.8763,36.8067,36.8608,31511.0
2016-11-02 14:30:00,47.68,47.8,47.68,47.8,45318.0,36.8608,36.9536,36.8608,36.9536,45318.0
2016-11-02 14:35:00,47.8,47.88,47.74,47.78,91732.0,36.9536,37.0154,36.9072,36.9381,91732.0
2016-11-02 14:40:00,47.78,47.85,47.77,47.78,43038.0,36.9381,36.9923,36.9304,36.9381,43038.0
2016-11-02 14:45:00,47.79,47.81,47.7,47.77,40594.0,36.9459,36.9613,36.8763,36.9304,40594.0
2016-11-02 14:50:00,47.76,47.81,47.61,47.67,64489.0,36.9227,36.9613,36.8067,36.8531,64489.0
2016-11-02 14:55:00,47.67,47.78,47.66,47.66,57532.0,36.8531,36.9381,36.8454,36.8454,57532.0
2016-11-02 15:00:00,47.66,47.67,47.61,47.64,80833.0,36.8454,36.8531,36.8067,36.8299,80833.0
2016-11-02 15:05:00,47.64,47.7,47.61,47.7,68157.0,36.8299,36.8763,36.8067,36.8763,68157.0
2016-11-02 15:10:00,47.7,47.72,47.6,47.62,68101.0,36.8763,36.8918,36.799,36.8144,68101.0
2016-11-02 15:15:00,47.62,47.65,47.6,47.61,41220.0,36.8144,36.8376,36.799,36.8067,41220.0
2016-11-02 15:20:00,47.61,47.65,47.6,47.65,52500.0,36.8067,36.8376,36.799,36.8376,52500.0
2016-11-02 15:25:00,47.65,47.66,47.63,47.64,77626.0,36.8376,36.8454,36.8222,36.8299,77626.0
2016-11-02 15:30:00,47.64,47.65,47.53,47.55,118898.0,36.8299,36.8376,36.7449,36.7603,118898.0
2016-11-02 15:35:00,47.55,47.59,47.43,47.44,87293.0,36.7603,36.7913,36.6676,36.6753,87293.0
2016-11-02 15:40:00,47.44,47.53,47.42,47.5,101158.0,36.6753,36.7449,36.6598,36.7217,101158.0
2016-11-02 15:45:00,47.49,47.51,47.34,47.36,179846.0,36.7139,36.7294,36.598,36.6134,179846.0
2016-11-02 15:50:00,47.35,47.38,47.26,47.26,159766.0,36.6057,36.6289,36.5361,36.5361,159766.0
2016-11-02 15:55:00,47.26,47.37,47.21,47.27,350199.0,36.5361,36.6212,36.4975,36.5439,350199.0
2016-11-03 09:30:00,47.26,47.61,47.05,47.6,105969.0,36.5361,36.8067,36.3738,36.799,105969.0
2016-11-03 09:35:00,47.62,47.65,47.49,47.6,64578.0,36.8144,36.8376,36.7139,36.799,64578.0
2016-11-03 09:40:00,47.63,47.64,47.46,47.49,34519.0,36.8222,36.8299,36.6907,36.7139,34519.0
2016-11-03 09:45:00,47.5,47.58,47.46,47.55,69341.0,36.7217,36.7835,36.6907,36.7603,69341.0
2016-11-03 09:50:00,47.57,47.81,47.57,47.79,60484.0,36.7758,36.9613,36.7758,36.9459,60484.0
2016-11-03 09:55:00,47.8,47.87,47.69,47.78,60436.0,36.9536,37.0077,36.8686,36.9381,60436.0
2016-11-03 10:00:00,47.8,47.8,47.53,47.56,74272.0,36.9536,36.9536,36.7449,36.7681,74272.0
2016-11-03 10:05:00,47.55,47.6,47.5,47.52,65813.0,36.7603,36.799,36.7217,36.7371,65813.0
2016-11-03 10:10:00,47.53,47.74,47.52,47.71,70310.0,36.7449,36.9072,36.7371,36.884,70310.0
2016-11-03 10:15:00,47.71,47.72,47.57,47.66,56161.0,36.884,36.8918,36.7758,36.8454,56161.0
2016-11-03 10:20:00,47.66,47.76,47.66,47.76,44353.0,36.8454,36.9227,36.8454,36.9227,44353.0
2016-11-03 10:25:00,47.76,47.76,47.68,47.7,32040.0,36.9227,36.9227,36.8608,36.8763,32040.0
2016-11-03 10:30:00,47.7,47.72,47.61,47.63,53345.0,36.8763,36.8918,36.8067,36.8222,53345.0
2016-11-03 10:35:00,47.63,47.65,47.62,47.65,30612.0,36.8222,36.8376,36.8144,36.8376,30612.0
2016-11-03 10:40:00,47.64,47.68,47.62,47.67,57984.0,36.8299,36.8608,36.8144,36.8531,57984.0
2016-11-03 10:45:00,47.68,47.74,47.6,47.72,55329.0,36.8608,36.9072,36.799,36.8918,55329.0
2016-11-03 10:50:00,47.72,47.75,47.69,47.71,83328.0,36.8918,36.9149,36.8686,36.884,83328.0
2016-11-03 10:55:00,47.72,47.72,47.61,47.67,32047.0,36.8918,36.8918,36.8067,36.8531,32047.0
2016-11-03 11:00:00,47.66,47.67,47.57,47.59,27338.0,36.8454,36.8531,36.7758,36.7913,27338.0
2016-11-03 11:05:00,47.59,47.62,47.58,47.59,40741.0,36.7913,36.8144,36.7835,36.7913,40741.0
2016-11-03 11:10:00,47.59,47.6,47.56,47.57,43569.0,36.7913,36.799,36.7681,36.7758,43569.0
2016-11-03 11:15:00,47.58,47.59,47.53,47.57,59271.0,36.7835,36.7913,36.7449,36.7758,59271.0
2016-11-03 11:20:00,47.56,47.59,47.52,47.55,35578.0,36.7681,36.7913,36.7371,36.7603,35578.0
2016-11-03 11:25:00,47.56,47.62,47.56,47.61,34502.0,36.7681,36.8144,36.7681,36.8067,34502.0
2016-11-03 11:30:00,47.61,47.65,47.61,47.64,33608.0,36.8067,36.8376,36.8067,36.8299,33608.0
2016-11-03 11:35:00,47.64,47.65,47.56,47.6,37726.0,36.8299,36.8376,36.7681,36.799,37726.0
2016-11-03 11:40:00,47.61,47.61,47.52,47.53,25197.0,36.8067,36.8067,36.7371,36.7449,25197.0
2016-11-03 11:45:00,47.52,47.61,47.52,47.59,29540.0,36.7371,36.8067,36.7371,36.7913,29540.0
2016-11-03 11:50:00,47.59,47.6,47.53,47.59,51469.0,36.7913,36.799,36.7449,36.7913,51469.0
2016-11-03 11:55:00,47.59,47.59,47.54,47.58,19092.0,36.7913,36.7913,36.7526,36.7835,19092.0
2016-11-03 12:00:00,47.59,47.6,47.57,47.59,59059.0,36.7913,36.799,36.7758,36.7913,59059.0
2016-11-03 12:05:00,47.59,47.59,47.48,47.48,37220.0,36.7913,36.7913,36.7062,36.7062,37220.0
2016-11-03 12:10:00,47.48,47.49,47.45,47.47,25373.0,36.7062,36.7139,36.683,36.6985,25373.0
2016-11-03 12:15:00,47.47,47.52,47.46,47.49,28966.0,36.6985,36.7371,36.6907,36.7139,28966.0
2016-11-03 12:20:00,47.48,47.5,47.44,47.44,19040.0,36.7062,36.7217,36.6753,36.6753,19040.0
2016-11-03 12:25:00,47.44,47.5,47.44,47.48,54516.0,36.6753,36.7217,36.6753,36.7062,54516.0
2016-11-03 12:30:00,47.47,47.49,47.41,47.42,29206.0,36.6985,36.7139,36.6521,36.6598,29206.0
2016-11-03 12:35:00,47.42,47.42,47.33,47.36,21135.0,36.6598,36.6598,36.5902,36.6134,21135.0
2016-11-03 12:40:00,47.37,47.41,47.28,47.29,28855.0,36.6212,36.6521,36.5516,36.5593,28855.0
2016-11-03 12:45:00,47.29,47.31,47.27,47.3,26550.0,36.5593,36.5748,36.5439,36.5671,26550.0
2016-11-03 12:50:00,47.29,47.37,47.29,47.3,40447.0,36.5593,36.6212,36.5593,36.5671,40447.0
2016-11-03 12:55:00,47.29,47.33,47.28,47.3,20162.0,36.5593,36.5902,36.5516,36.5671,20162.0
2016-11-03 13:00:00,47.3,47.3,47.25,47.3,24851.0,36.5671,36.5671,36.5284,36.5671,24851.0
2016-11-03 13:05:00,47.3,47.31,47.24,47.28,34717.0,36.5671,36.5748,36.5207,36.5516,34717.0
2016-11-03 13:10:00,47.28,47.29,47.23,47.24,22896.0,36.5516,36.5593,36.5129,36.5207,22896.0
2016-11-03 13:15:00,47.24,47.31,47.24,47.31,19646.0,36.5207,36.5748,36.5207,36.5748,19646.0
2016-11-03 13:20:00,47.3,47.33,47.3,47.31,35815.0,36.5671,36.5902,36.5671,36.5748,35815.0
2016-11-03 13:25:00,47.32,47.42,47.32,47.38,34178.0,36.5825,36.6598,36.5825,36.6289,34178.0
2016-11-03 13:30:00,47.38,47.41,47.38,47.4,19501.0,36.6289,36.6521,36.6289,36.6444,19501.0
2016-11-03 13:35:00,47.39,47.39,47.34,47.34,37559.0,36.6366,36.6366,36.598,36.598,37559.0
2016-11-03 13:40:00,47.34,47.36,47.33,47.34,40381.0,36.598,36.6134,36.5902,36.598,40381.0
2016-11-03 13:45:00,47.34,47.36,47.33,47.34,37566.0,36.598,36.6134,36.5902,36.598,37566.0
2016-11-03 13:50:00,47.34,47.35,47.25,47.32,44046.0,36.598,36.6057,36.5284,36.5825,44046.0
2016-11-03 13:55:00,47.31,47.35,47.29,47.35,39064.0,36.5748,36.6057,36.5593,36.6057,39064.0
2016-11-03 14:00:00,47.35,47.36,47.32,47.34,77242.0,36.6057,36.6134,36.5825,36.598,77242.0
2016-11-03 14:05:00,47.34,47.39,47.32,47.39,38188.0,36.598,36.6366,36.5825,36.6366,38188.0
2016-11-03 14:10:00,47.39,47.46,47.38,47.41,38396.0,36.6366,36.6907,36.6289,36.6521,38396.0
2016-11-03 14:15:00,47.41,47.41,47.34,47.35,29222.0,36.6521,36.6521,36.598,36.6057,29222.0
2016-11-03 14:20:00,47.35,47.45,47.35,47.45,46695.0,36.6057,36.683,36.6057,36.683,46695.0
2016-11-03 14:25:00,47.44,47.45,47.37,47.41,36842.0,36.6753,36.683,36.6212,36.6521,36842.0
2016-11-03 14:30:00,47.4,47.43,47.4,47.4,24928.0,36.6444,36.6676,36.6444,36.6444,24928.0
2016-11-03 14:35:00,47.4,47.46,47.4,47.43,29713.0,36.6444,36.6907,36.6444,36.6676,29713.0
2016-11-03 14:40:00,47.43,47.46,47.41,47.41,32280.0,36.6676,36.6907,36.6521,36.6521,32280.0
2016-11-03 14:45:00,47.41,47.46,47.37,47.45,47462.0,36.6521,36.6907,36.6212,36.683,47462.0
2016-11-03 14:50:00,47.45,47.5,47.43,47.5,22234.0,36.683,36.7217,36.6676,36.7217,22234.0
2016-11-03 14:55:00,47.5,47.51,47.45,47.51,29518.0,36.7217,36.7294,36.683,36.7294,29518.0
2016-11-03 15:00:00,47.5,47.51,47.45,47.47,33779.0,36.7217,36.7294,36.683,36.6985,33779.0
2016-11-03 15:05:00,47.47,47.47,47.44,47.47,31813.0,36.6985,36.6985,36.6753,36.6985,31813.0
2016-11-03 15:10:00,47.47,47.49,47.43,47.48,37239.0,36.6985,36.7139,36.6676,36.7062,37239.0
2016-11-03 15:15:00,47.49,47.5,47.41,47.43,41179.0,36.7139,36.7217,36.6521,36.6676,41179.0
2016-11-03 15:20:00,47.43,47.46,47.41,47.44,22619.0,36.6676,36.6907,36.6521,36.6753,22619.0
2016-11-03 15:25:00,47.45,47.49,47.44,47.47,35635.0,36.683,36.7139,36.6753,36.6985,35635.0
2016-11-03 15:30:00,47.48,47.48,47.34,47.35,46340.0,36.7062,36.7062,36.598,36.6057,46340.0
2016-11-03 15:35:00,47.35,47.41,47.33,47.36,71462.0,36.6057,36.6521,36.5902,36.6134,71462.0
2016-11-03 15:40:00,47.36,47.36,47.27,47.28,59509.0,36.6134,36.6134,36.5439,36.5516,59509.0
2016-11-03 15:45:00,47.27,47.31,47.25,47.25,114056.0,36.5439,36.5748,36.5284,36.5284,114056.0
2016-11-03 15:50:00,47.26,47.27,47.23,47.26,102736.0,36.5361,36.5439,36.5129,36.5361,102736.0
2016-11-03 15:55:00,47.26,47.47,47.26,47.45,428029.0,36.5361,36.6985,36.5361,36.683,428029.0
2016-11-04 09:30:00,47.38,47.55,47.25,47.32,63833.0,36.6289,36.7603,36.5284,36.5825,63833.0
2016-11-04 09:35:00,47.29,47.42,47.26,47.28,21163.0,36.5593,36.6598,36.5361,36.5516,21163.0
2016-11-04 09:40:00,47.27,47.27,47.14,47.21,31838.0,36.5439,36.5439,36.4434,36.4975,31838.0
2016-11-04 09:45:00,47.2,47.31,47.19,47.2,29196.0,36.4897,36.5748,36.482,36.4897,29196.0
2016-11-04 09:50:00,47.21,47.27,47.16,47.2,29523.0,36.4975,36.5439,36.4588,36.4897,29523.0
2016-11-04 09:55:00,47.2,47.2,47.14,47.2,26054.0,36.4897,36.4897,36.4434,36.4897,26054.0
2016-11-04 10:00:00,47.23,47.26,47.16,47.17,34287.0,36.5129,36.5361,36.4588,36.4666,34287.0
2016-11-04 10:05:00,47.17,47.24,47.16,47.19,36103.0,36.4666,36.5207,36.4588,36.482,36103.0
2016-11-04 10:10:00,47.19,47.21,47.12,47.13,25506.0,36.482,36.4975,36.4279,36.4356,25506.0
2016-11-04 10:15:00,47.13,47.18,47.04,47.16,25467.0,36.4356,36.4743,36.3661,36.4588,25467.0
2016-11-04 10:20:00,47.15,47.25,47.12,47.14,49008.0,36.4511,36.5284,36.4279,36.4434,49008.0
2016-11-04 10:25:00,47.15,47.17,47.1,47.14,14901.0,36.4511,36.4666,36.4124,36.4434,14901.0
2016-11-04 10:30:00,47.14,47.22,47.09,47.22,23468.0,36.4434,36.5052,36.4047,36.5052,23468.0
2016-11-04 10:35:00,47.22,47.24,47.15,47.23,28985.0,36.5052,36.5207,36.4511,36.5129,28985.0
2016-11-04 10:40:00,47.23,47.29,47.22,47.29,17096.0,36.5129,36.5593,36.5052,36.5593,17096.0
2016-11-04 10:45:00,47.29,47.3,47.13,47.16,23907.0,36.5593,36.5671,36.4356,36.4588,23907.0
2016-11-04 10:50:00,47.16,47.22,47.14,47.2,32271.0,36.4588,36.5052,36.4434,36.4897,32271.0
2016-11-04 10:55:00,47.2,47.23,47.18,47.19,18067.0,36.4897,36.5129,36.4743,36.482,18067.0
2016-11-04 11:00:00,47.19,47.34,47.19,47.34,34410.0,36.482,36.598,36.482,36.598,34410.0
2016-11-04 11:05:00,47.34,47.34,47.28,47.32,36725.0,36.598,36.598,36.5516,36.5825,36725.0
2016-11-04 11:10:00,47.33,47.45,47.3,47.44,30924.0,36.5902,36.683,36.5671,36.6753,30924.0
2016-11-04 11:15:00,47.44,47.45,47.39,47.39,18191.0,36.6753,36.683,36.6366,36.6366,18191.0
2016-11-04 11:20:00,47.39,47.4,47.29,47.31,28090.0,36.6366,36.6444,36.5593,36.5748,28090.0
2016-11-04 11:25:00,47.3,47.33,47.27,47.32,8459.0,36.5671,36.5902,36.5439,36.5825,8459.0
2016-11-04 11:30:00,47.32,47.33,47.22,47.27,8927.0,36.5825,36.5902,36.5052,36.5439,8927.0
2016-11-04 11:35:00,47.27,47.28,47.24,47.27,7902.0,36.5439,36.5516,36.5207,36.5439,7902.0
2016-11-04 11:40:00,47.27,47.28,47.23,47.27,14953.0,36.5439,36.5516,36.5129,36.5439,14953.0
2016-11-04 11:45:00,47.27,47.3,47.23,47.29,38543.0,36.5439,36.5671,36.5129,36.5593,38543.0
2016-11-04 11:50:00,47.29,47.33,47.25,47.33,19843.0,36.5593,36.5902,36.5284,36.5902,19843.0
2016-11-04 11:55:00,47.33,47.39,47.31,47.38,46643.0,36.5902,36.6366,36.5748,36.6289,46643.0
2016-11-04 12:00:00,47.38,47.39,47.3,47.32,26452.0,36.6289,36.6366,36.5671,36.5825,26452.0
2016-11-04 12:05:00,47.33,47.37,47.3,47.37,20058.0,36.5902,36.6212,36.5671,36.6212,20058.0
2016-11-04 12:10:00,47.37,47.39,47.37,47.38,39318.0,36.6212,36.6366,36.6212,36.6289,39318.0
2016-11-04 12:15:00,47.38,47.38,47.33,47.34,13853.0,36.6289,36.6289,36.5902,36.598,13853.0
2016-11-04 12:20:00,47.35,47.35,47.28,47.33,33767.0,36.6057,36.6057,36.5516,36.5902,33767.0
2016-11-04 12:25:00,47.33,47.39,47.33,47.34,30024.0,36.5902,36.6366,36.5902,36.598,30024.0
2016-11-04 12:30:00,47.35,47.38,47.33,47.34,16043.0,36.6057,36.6289,36.5902,36.598,16043.0
2016-11-04 12:35:00,47.35,47.35,47.31,47.34,29291.0,36.6057,36.6057,36.5748,36.598,29291.0
2016-11-04 12:40:00,47.35,47.35,47.33,47.34,25113.0,36.6057,36.6057,36.5902,36.598,25113.0
2016-11-04 12:45:00,47.34,47.37,47.31,47.35,22983.0,36.598,36.6212,36.5748,36.6057,22983.0
2016-11-04 12:50:00,47.36,47.41,47.34,47.38,26308.0,36.6134,36.6521,36.598,36.6289,26308.0
2016-11-04 12:55:00,47.38,47.43,47.35,47.43,38527.0,36.6289,36.6676,36.6057,36.6676,38527.0
2016-11-04 13:00:00,47.43,47.43,47.38,47.4,10480.0,36.6676,36.6676,36.6289,36.6444,10480.0
2016-11-04 13:05:00,47.4,47.4,47.37,47.4,18185.0,36.6444,36.6444,36.6212,36.6444,18185.0
2016-11-04 13:10:00,47.4,47.42,47.33,47.37,18763.0,36.6444,36.6598,36.5902,36.6212,18763.0
2016-11-04 13:15:00,47.37,47.37,47.32,47.33,15424.0,36.6212,36.6212,36.5825,36.5902,15424.0
2016-11-04 13:20:00,47.33,47.34,47.21,47.25,40552.0,36.5902,36.598,36.4975,36.5284,40552.0
2016-11-04 13:25:00,47.24,47.26,47.22,47.24,11344.0,36.5207,36.5361,36.5052,36.5207,11344.0
2016-11-04 13:30:00,47.24,47.24,47.17,47.2,27841.0,36.5207,36.5207,36.4666,36.4897,27841.0
2016-11-04 13:35:00,47.2,47.21,47.17,47.2,17309.0,36.4897,36.4975,36.4666,36.4897,17309.0
2016-11-04 13:40:00,47.21,47.23,47.18,47.19,14241.0,36.4975,36.5129,36.4743,36.482,14241.0
2016-11-04 13:45:00,47.19,47.21,47.18,47.21,17697.0,36.482,36.4975,36.4743,36.4975,17697.0
2016-11-04 13:50:00,47.2,47.22,47.16,47.16,25772.0,36.4897,36.5052,36.4588,36.4588,25772.0
2016-11-04 13:55:00,47.16,47.18,47.14,47.17,48517.0,36.4588,36.4743,36.4434,36.4666,48517.0
2016-11-04 14:00:00,47.18,47.19,47.16,47.18,30896.0,36.4743,36.482,36.4588,36.4743,30896.0
2016-11-04 14:05:00,47.18,47.23,47.14,47.22,36601.0,36.4743,36.5129,36.4434,36.5052,36601.0
2016-11-04 14:10:00,47.21,47.25,47.17,47.21,29878.0,36.4975,36.5284,36.4666,36.4975,29878.0
2016-11-04 14:15:00,47.21,47.29,47.21,47.27,15788.0,36.4975,36.5593,36.4975,36.5439,15788.0
2016-11-04 14:20:00,47.26,47.33,47.26,47.29,39104.0,36.5361,36.5902,36.5361,36.5593,39104.0
2016-11-04 14:25:00,47.29,47.3,47.28,47.3,22156.0,36.5593,36.5671,36.5516,36.5671,22156.0
2016-11-04 14:30:00,47.29,47.3,47.23,47.24,13385.0,36.5593,36.5671,36.5129,36.5207,13385.0
2016-11-04 14:35:00,47.24,47.25,47.19,47.2,17097.0,36.5207,36.5284,36.482,36.4897,17097.0
2016-11-04 14:40:00,47.2,47.24,47.2,47.21,21265.0,36.4897,36.5207,36.4897,36.4975,21265.0
2016-11-04 14:45:00,47.2,47.22,47.11,47.11,20187.0,36.4897,36.5052,36.4202,36.4202,20187.0
2016-11-04 14:50:00,47.11,47.17,47.1,47.15,22944.0,36.4202,36.4666,36.4124,36.4511,22944.0
2016-11-04 14:55:00,47.15,47.2,47.14,47.19,23213.0,36.4511,36.4897,36.4434,36.482,23213.0
2016-11-04 15:00:00,47.19,47.19,47.11,47.12,29221.0,36.482,36.482,36.4202,36.4279,29221.0
2016-11-04 15:05:00,47.12,47.12,47.06,47.07,27359.0,36.4279,36.4279,36.3815,36.3892,27359.0
2016-11-04 15:10:00,47.07,47.11,47.05,47.05,26787.0,36.3892,36.4202,36.3738,36.3738,26787.0
2016-11-04 15:15:00,47.05,47.11,47.05,47.07,23254.0,36.3738,36.4202,36.3738,36.3892,23254.0
2016-11-04 15:20:00,47.07,47.09,47.04,47.09,28953.0,36.3892,36.4047,36.3661,36.4047,28953.0
2016-11-04 15:25:00,47.08,47.1,47.02,47.04,21287.0,36.397,36.4124,36.3506,36.3661,21287.0
2016-11-04 15:30:00,47.04,47.06,46.98,47.0,46907.0,36.3661,36.3815,36.3197,36.3351,46907.0
2016-11-04 15:35:00,47.0,47.01,46.95,47.01,45367.0,36.3351,36.3429,36.2965,36.3429,45367.0
2016-11-04 15:40:00,47.01,47.04,46.95,46.98,49155.0,36.3429,36.3661,36.2965,36.3197,49155.0
2016-11-04 15:45:00,46.98,46.98,46.93,46.96,71173.0,36.3197,36.3197,36.281,36.3042,71173.0
2016-11-04 15:50:00,46.96,46.96,46.89,46.93,86051.0,36.3042,36.3042,36.2501,36.281,86051.0
2016-11-04 15:55:00,46.94,46.97,46.91,46.93,114679.0,36.2887,36.3119,36.2656,36.281,114679.0
2016-11-07 09:30:00,47.46,47.56,47.46,47.48,52541.0,36.6907,36.7681,36.6907,36.7062,52541.0
2016-11-07 09:35:00,47.49,47.59,47.48,47.55,39404.0,36.7139,36.7913,36.7062,36.7603,39404.0
2016-11-07 09:40:00,47.55,47.56,47.4,47.45,21006.0,36.7603,36.7681,36.6444,36.683,21006.0
2016-11-07 09:45:00,47.46,47.47,47.31,47.34,21260.0,36.6907,36.6985,36.5748,36.598,21260.0
2016-11-07 09:50:00,47.35,47.45,47.35,47.45,19531.0,36.6057,36.683,36.6057,36.683,19531.0
2016-11-07 09:55:00,47.44,47.47,47.37,47.37,14405.0,36.6753,36.6985,36.6212,36.6212,14405.0
2016-11-07 10:00:00,47.38,47.49,47.38,47.47,19345.0,36.6289,36.7139,36.6289,36.6985,19345.0
2016-11-07 10:05:00,47.47,47.51,47.45,47.5,16507.0,36.6985,36.7294,36.683,36.7217,16507.0
2016-11-07 10:10:00,47.5,47.51,47.42,47.46,25583.0,36.7217,36.7294,36.6598,36.6907,25583.0
2016-11-07 10:15:00,47.47,47.47,47.41,47.47,14310.0,36.6985,36.6985,36.6521,36.6985,14310.0
2016-11-07 10:20:00,47.46,47.46,47.32,47.32,36819.0,36.6907,36.6907,36.5825,36.5825,36819.0
2016-11-07 10:25:00,47.33,47.36,47.28,47.33,32343.0,36.5902,36.6134,36.5516,36.5902,32343.0
2016-11-07 10:30:00,47.37,47.42,47.36,47.4,26752.0,36.6212,36.6598,36.6134,36.6444,26752.0
2016-11-07 10:35:00,47.41,47.42,47.36,47.37,36458.0,36.6521,36.6598,36.6134,36.6212,36458.0
2016-11-07 10:40:00,47.38,47.47,47.37,47.44,55353.0,36.6289,36.6985,36.6212,36.6753,55353.0
2016-11-07 10:45:00,47.44,47.55,47.44,47.52,25027.0,36.6753,36.7603,36.6753,36.7371,25027.0
2016-11-07 10:50:00,47.52,47.53,47.39,47.39,43124.0,36.7371,36.7449,36.6366,36.6366,43124.0
2016-11-07 10:55:00,47.39,47.5,47.39,47.5,31036.0,36.6366,36.7217,36.6366,36.7217,31036.0
2016-11-07 11:00:00,47.5,47.52,47.42,47.46,20853.0,36.7217,36.7371,36.6598,36.6907,20853.0
2016-11-07 11:05:00,47.46,47.47,47.4,47.42,30616.0,36.6907,36.6985,36.6444,36.6598,30616.0
2016-11-07 11:10:00,47.42,47.44,47.37,47.37,26292.0,36.6598,36.6753,36.6212,36.6212,26292.0
2016-11-07 11:15:00,47.38,47.4,47.34,47.36,20199.0,36.6289,36.6444,36.598,36.6134,20199.0
2016-11-07 11:20:00,47.36,47.41,47.36,47.4,21870.0,36.6134,36.6521,36.6134,36.6444,21870.0
2016-11-07 11:25:00,47.4,47.45,47.39,47.42,20456.0,36.6444,36.683,36.6366,36.6598,20456.0
2016-11-07 11:30:00,47.42,47.47,47.4,47.43,34411.0,36.6598,36.6985,36.6444,36.6676,34411.0
2016-11-07 11:35:00,47.43,47.45,47.4,47.42,18490.0,36.6676,36.683,36.6444,36.6598,18490.0
2016-11-07 11:40:00,47.42,47.49,47.41,47.49,15106.0,36.6598,36.7139,36.6521,36.7139,15106.0
2016-11-07 11:45:00,47.48,47.5,47.39,47.4,28090.0,36.7062,36.7217,36.6366,36.6444,28090.0
2016-11-07 11:50:00,47.39,47.41,47.37,47.4,38216.0,36.6366,36.6521,36.6212,36.6444,38216.0
2016-11-07 11:55:00,47.4,47.41,47.39,47.4,29609.0,36.6444,36.6521,36.6366,36.6444,29609.0
2016-11-07 12:00:00,47.4,47.51,47.39,47.47,55247.0,36.6444,36.7294,36.6366,36.6985,55247.0
2016-11-07 12:05:00,47.48,47.55,47.46,47.46,27292.0,36.7062,36.7603,36.6907,36.6907,27292.0
2016-11-07 12:10:00,47.47,47.52,47.47,47.51,16287.0,36.6985,36.7371,36.6985,36.7294,16287.0
2016-11-07 12:15:00,47.52,47.52,47.46,47.46,17019.0,36.7371,36.7371,36.6907,36.6907,17019.0
2016-11-07 12:20:00,47.46,47.48,47.4,47.4,51742.0,36.6907,36.7062,36.6444,36.6444,51742.0
2016-11-07 12:25:00,47.41,47.43,47.38,47.39,15180.0,36.6521,36.6676,36.6289,36.6366,15180.0
2016-11-07 12:30:00,47.39,47.41,47.34,47.36,13321.0,36.6366,36.6521,36.598,36.6134,13321.0
2016-11-07 12:35:00,47.36,47.37,47.32,47.32,16747.0,36.6134,36.6212,36.5825,36.5825,16747.0
2016-11-07 12:40:00,47.32,47.32,47.26,47.29,22934.0,36.5825,36.5825,36.5361,36.5593,22934.0
2016-11-07 12:45:00,47.29,47.3,47.23,47.27,29981.0,36.5593,36.5671,36.5129,36.5439,29981.0
2016-11-07 12:50:00,47.27,47.27,47.23,47.26,16104.0,36.5439,36.5439,36.5129,36.5361,16104.0
2016-11-07 12:55:00,47.27,47.27,47.21,47.24,26670.0,36.5439,36.5439,36.4975,36.5207,26670.0
2016-11-07 13:00:00,47.24,47.31,47.22,47.31,34158.0,36.5207,36.5748,36.5052,36.5748,34158.0
2016-11-07 13:05:00,47.31,47.33,47.26,47.31,22824.0,36.5748,36.5902,36.5361,36.5748,22824.0
2016-11-07 13:10:00,47.3,47.3,47.22,47.29,25583.0,36.5671,36.5671,36.5052,36.5593,25583.0
2016-11-07 13:15:00,47.29,47.32,47.28,47.29,11482.0,36.5593,36.5825,36.5516,36.5593,11482.0
2016-11-07 13:20:00,47.29,47.3,47.27,47.3,14835.0,36.5593,36.5671,36.5439,36.5671,14835.0
2016-11-07 13:25:00,47.3,47.31,47.26,47.28,10277.0,36.5671,36.5748,36.5361,36.5516,10277.0
2016-11-07 13:30:00,47.28,47.3,47.24,47.25,19940.0,36.5516,36.5671,36.5207,36.5284,19940.0
2016-11-07 13:35:00,47.25,47.28,47.2,47.23,34443.0,36.5284,36.5516,36.4897,36.5129,34443.0
2016-11-07 13:40:00,47.24,47.27,47.22,47.23,10408.0,36.5207,36.5439,36.5052,36.5129,10408.0
2016-11-07 13:45:00,47.23,47.27,47.22,47.23,14715.0,36.5129,36.5439,36.5052,36.5129,14715.0
2016-11-07 13:50:00,47.24,47.27,47.22,47.23,18449.0,36.5207,36.5439,36.5052,36.5129,18449.0
2016-11-07 13:55:00,47.23,47.26,47.23,47.24,13008.0,36.5129,36.5361,36.5129,36.5207,13008.0
2016-11-07 14:00:00,47.25,47.25,47.21,47.24,23339.0,36.5284,36.5284,36.4975,36.5207,23339.0
2016-11-07 14:05:00,47.24,47.24,47.21,47.24,31052.0,36.5207,36.5207,36.4975,36.5207,31052.0
2016-11-07 14:10:00,47.24,47.26,47.2,47.22,27107.0,36.5207,36.5361,36.4897,36.5052,27107.0
2016-11-07 14:15:00,47.22,47.27,47.21,47.27,24937.0,36.5052,36.5439,36.4975,36.5439,24937.0
2016-11-07 14:20:00,47.26,47.27,47.24,47.25,25539.0,36.5361,36.5439,36.5207,36.5284,25539.0
2016-11-07 14:25:00,47.25,47.27,47.2,47.21,55603.0,36.5284,36.5439,36.4897,36.4975,55603.0
2016-11-07 14:30:00,47.21,47.23,47.17,47.17,32430.0,36.4975,36.5129,36.4666,36.4666,32430.0
2016-11-07 14:35:00,47.17,47.21,47.16,47.19,27297.0,36.4666,36.4975,36.4588,36.482,27297.0
2016-11-07 14:40:00,47.2,47.2,47.17,47.2,26230.0,36.4897,36.4897,36.4666,36.4897,26230.0
2016-11-07 14:45:00,47.2,47.2,47.12,47.13,26008.0,36.4897,36.4897,36.4279,36.4356,26008.0
2016-11-07 14:50:00,47.13,47.15,47.08,47.09,30522.0,36.4356,36.4511,36.397,36.4047,30522.0
2016-11-07 14:55:00,47.09,47.12,47.05,47.06,28287.0,36.4047,36.4279,36.3738,36.3815,28287.0
2016-11-07 15:00:00,47.08,47.09,47.04,47.08,26823.0,36.397,36.4047,36.3661,36.397,26823.0
2016-11-07 15:05:00,47.09,47.1,47.04,47.05,34390.0,36.4047,36.4124,36.3661,36.3738,34390.0
2016-11-07 15:10:00,47.05,47.09,47.0,47.02,36880.0,36.3738,36.4047,36.3351,36.3506,36880.0
2016-11-07 15:15:00,47.03,47.09,47.02,47.07,46210.0,36.3583,36.4047,36.3506,36.3892,46210.0
2016-11-07 15:20:00,47.06,47.08,47.05,47.07,35599.0,36.3815,36.397,36.3738,36.3892,35599.0
2016-11-07 15:25:00,47.08,47.08,47.03,47.04,58660.0,36.397,36.397,36.3583,36.3661,58660.0
2016-11-07 15:30:00,47.04,47.04,46.97,46.98,43699.0,36.3661,36.3661,36.3119,36.3197,43699.0
2016-11-07 15:35:00,47.0,47.0,46.93,46.94,66098.0,36.3351,36.3351,36.281,36.2887,66098.0
2016-11-07 15:40:00,46.95,46.96,46.93,46.93,137807.0,36.2965,36.3042,36.281,36.281,137807.0
2016-11-07 15:45:00,46.94,46.98,46.93,46.97,230624.0,36.2887,36.3197,36.281,36.3119,230624.0
2016-11-07 15:50:00,46.97,47.01,46.93,47.01,174743.0,36.3119,36.3429,36.281,36.3429,174743.0
2016-11-07 15:55:00,47.01,47.05,46.98,47.04,203211.0,36.3429,36.3738,36.3197,36.3661,203211.0
2016-11-08 09:30:00,46.95,47.13,46.95,47.01,74325.0,36.2965,36.4356,36.2965,36.3429,74325.0
2016-11-08 09:35:00,47.01,47.08,47.0,47.08,18196.0,36.3429,36.397,36.3351,36.397,18196.0
2016-11-08 09:40:00,47.09,47.14,47.06,47.07,18766.0,36.4047,36.4434,36.3815,36.3892,18766.0
2016-11-08 09:45:00,47.07,47.1,46.97,46.97,50245.0,36.3892,36.4124,36.3119,36.3119,50245.0
2016-11-08 09:50:00,46.97,47.14,46.93,47.11,102540.0,36.3119,36.4434,36.281,36.4202,102540.0
2016-11-08 09:55:00,47.09,47.18,47.05,47.18,31320.0,36.4047,36.4743,36.3738,36.4743,31320.0
2016-11-08 10:00:00,47.17,47.2,47.14,47.19,31817.0,36.4666,36.4897,36.4434,36.482,31817.0
2016-11-08 10:05:00,47.19,47.24,47.15,47.24,31457.0,36.482,36.5207,36.4511,36.5207,31457.0
2016-11-08 10:10:00,47.24,47.24,47.19,47.19,18885.0,36.5207,36.5207,36.482,36.482,18885.0
2016-11-08 10:15:00,47.18,47.27,47.17,47.23,25634.0,36.4743,36.5439,36.4666,36.5129,25634.0
2016-11-08 10:20:00,47.24,47.26,47.21,47.23,22155.0,36.5207,36.5361,36.4975,36.5129,22155.0
2016-11-08 10:25:00,47.22,47.25,47.18,47.2,50734.0,36.5052,36.5284,36.4743,36.4897,50734.0
2016-11-08 10:30:00,47.2,47.32,47.19,47.3,33684.0,36.4897,36.5825,36.482,36.5671,33684.0
2016-11-08 10:35:00,47.31,47.34,47.25,47.25,43912.0,36.5748,36.598,36.5284,36.5284,43912.0
2016-11-08 10:40:00,47.25,47.26,47.19,47.24,27925.0,36.5284,36.5361,36.482,36.5207,27925.0
2016-11-08 10:45:00,47.24,47.31,47.24,47.27,19493.0,36.5207,36.5748,36.5207,36.5439,19493.0
2016-11-08 10:50:00,47.27,47.3,47.25,47.28,30220.0,36.5439,36.5671,36.5284,36.5516,30220.0
2016-11-08 10:55:00,47.28,47.32,47.25,47.29,21610.0,36.5516,36.5825,36.5284,36.5593,21610.0
2016-11-08 11:00:00,47.29,47.33,47.25,47.29,39337.0,36.5593,36.5902,36.5284,36.5593,39337.0
2016-11-08 11:05:00,47.29,47.48,47.29,47.48,25389.0,36.5593,36.7062,36.5593,36.7062,25389.0
2016-11-08 11:10:00,47.48,47.52,47.47,47.51,36007.0,36.7062,36.7371,36.6985,36.7294,36007.0
2016-11-08 11:15:00,47.51,47.55,47.5,47.55,27937.0,36.7294,36.7603,36.7217,36.7603,27937.0
2016-11-08 11:20:00,47.55,47.55,47.5,47.51,53270.0,36.7603,36.7603,36.7217,36.7294,53270.0
2016-11-08 11:25:00,47.51,47.54,47.48,47.52,18037.0,36.7294,36.7526,36.7062,36.7371,18037.0
2016-11-08 11:30:00,47.51,47.56,47.5,47.53,36631.0,36.7294,36.7681,36.7217,36.7449,36631.0
2016-11-08 11:35:00,47.53,47.56,47.5,47.52,29491.0,36.7449,36.7681,36.7217,36.7371,29491.0
2016-11-08 11:40:00,47.51,47.55,47.51,47.54,21174.0,36.7294,36.7603,36.7294,36.7526,21174.0
2016-11-08 11:45:00,47.55,47.57,47.5,47.57,44108.0,36.7603,36.7758,36.7217,36.7758,44108.0
2016-11-08 11:50:00,47.57,47.61,47.57,47.6,15171.0,36.7758,36.8067,36.7758,36.799,15171.0
2016-11-08 11:55:00,47.6,47.61,47.57,47.6,38403.0,36.799,36.8067,36.7758,36.799,38403.0
2016-11-08 12:00:00,47.6,47.61,47.56,47.59,22817.0,36.799,36.8067,36.7681,36.7913,22817.0
2016-11-08 12:05:00,47.59,47.61,47.58,47.6,18858.0,36.7913,36.8067,36.7835,36.799,18858.0
2016-11-08 12:10:00,47.61,47.64,47.57,47.59,40930.0,36.8067,36.8299,36.7758,36.7913,40930.0
2016-11-08 12:15:00,47.59,47.6,47.54,47.57,24853.0,36.7913,36.799,36.7526,36.7758,24853.0
2016-11-08 12:20:00,47.57,47.61,47.57,47.58,23167.0,36.7758,36.8067,36.7758,36.7835,23167.0
2016-11-08 12:25:00,47.58,47.61,47.56,47.59,58269.0,36.7835,36.8067,36.7681,36.7913,58269.0
2016-11-08 12:30:00,47.58,47.62,47.57,47.59,23450.0,36.7835,36.8144,36.7758,36.7913,23450.0
2016-11-08 12:35:00,47.6,47.61,47.57,47.59,22120.0,36.799,36.8067,36.7758,36.7913,22120.0
2016-11-08 12:40:00,47.6,47.69,47.58,47.68,17391.0,36.799,36.8686,36.7835,36.8608,17391.0
2016-11-08 12:45:00,47.68,47.71,47.66,47.69,20851.0,36.8608,36.884,36.8454,36.8686,20851.0
2016-11-08 12:50:00,47.68,47.7,47.65,47.7,21864.0,36.8608,36.8763,36.8376,36.8763,21864.0
2016-11-08 12:55:00,47.69,47.72,47.69,47.72,15703.0,36.8686,36.8918,36.8686,36.8918,15703.0
2016-11-08 13:00:00,47.71,47.74,47.69,47.71,28888.0,36.884,36.9072,36.8686,36.884,28888.0
2016-11-08 13:05:00,47.72,47.73,47.65,47.68,23764.0,36.8918,36.8995,36.8376,36.8608,23764.0
2016-11-08 13:10:00,47.68,47.71,47.64,47.7,14439.0,36.8608,36.884,36.8299,36.8763,14439.0
2016-11-08 13:15:00,47.69,47.72,47.67,47.71,12701.0,36.8686,36.8918,36.8531,36.884,12701.0
2016-11-08 13:20:00,47.71,47.73,47.69,47.69,11904.0,36.884,36.8995,36.8686,36.8686,11904.0
2016-11-08 13:25:00,47.7,47.73,47.7,47.71,11733.0,36.8763,36.8995,36.8763,36.884,11733.0
2016-11-08 13:30:00,47.71,47.72,47.68,47.71,15761.0,36.884,36.8918,36.8608,36.884,15761.0
2016-11-08 13:35:00,47.7,47.74,47.69,47.71,26131.0,36.8763,36.9072,36.8686,36.884,26131.0
2016-11-08 13:40:00,47.71,47.73,47.7,47.72,11754.0,36.884,36.8995,36.8763,36.8918,11754.0
2016-11-08 13:45:00,47.72,47.72,47.69,47.7,9756.0,36.8918,36.8918,36.8686,36.8763,9756.0
2016-11-08 13:50:00,47.7,47.72,47.69,47.71,25505.0,36.8763,36.8918,36.8686,36.884,25505.0
2016-11-08 13:55:00,47.72,47.72,47.69,47.7,14244.0,36.8918,36.8918,36.8686,36.8763,14244.0
2016-11-08 14:00:00,47.7,47.71,47.69,47.7,8704.0,36.8763,36.884,36.8686,36.8763,8704.0
2016-11-08 14:05:00,47.7,47.72,47.69,47.71,21270.0,36.8763,36.8918,36.8686,36.884,21270.0
2016-11-08 14:10:00,47.71,47.71,47.59,47.6,21453.0,36.884,36.884,36.7913,36.799,21453.0
2016-11-08 14:15:00,47.6,47.6,47.56,47.57,22493.0,36.799,36.799,36.7681,36.7758,22493.0
2016-11-08 14:20:00,47.57,47.61,47.56,47.59,24811.0,36.7758,36.8067,36.7681,36.7913,24811.0
2016-11-08 14:25:00,47.6,47.6,47.53,47.55,21936.0,36.799,36.799,36.7449,36.7603,21936.0
2016-11-08 14:30:00,47.55,47.55,47.49,47.49,25252.0,36.7603,36.7603,36.7139,36.7139,25252.0
2016-11-08 14:35:00,47.49,47.52,47.48,47.5,21715.0,36.7139,36.7371,36.7062,36.7217,21715.0
2016-11-08 14:40:00,47.5,47.5,47.41,47.42,15320.0,36.7217,36.7217,36.6521,36.6598,15320.0
2016-11-08 14:45:00,47.43,47.45,47.39,47.44,44397.0,36.6676,36.683,36.6366,36.6753,44397.0
2016-11-08 14:50:00,47.45,47.55,47.44,47.55,31216.0,36.683,36.7603,36.6753,36.7603,31216.0
2016-11-08 14:55:00,47.55,47.57,47.53,47.57,27938.0,36.7603,36.7758,36.7449,36.7758,27938.0
2016-11-08 15:00:00,47.56,47.65,47.56,47.64,62831.0,36.7681,36.8376,36.7681,36.8299,62831.0
2016-11-08 15:05:00,47.65,47.76,47.63,47.76,62828.0,36.8376,36.9227,36.8222,36.9227,62828.0
2016-11-08 15:10:00,47.76,47.83,47.76,47.83,60490.0,36.9227,36.9768,36.9227,36.9768,60490.0
2016-11-08 15:15:00,47.83,47.88,47.81,47.86,108291.0,36.9768,37.0154,36.9613,37.0,108291.0
2016-11-08 15:20:00,47.86,47.87,47.71,47.79,78464.0,37.0,37.0077,36.884,36.9459,78464.0
2016-11-08 15:25:00,47.79,47.79,47.72,47.73,29156.0,36.9459,36.9459,36.8918,36.8995,29156.0
2016-11-08 15:30:00,47.73,47.82,47.72,47.81,58748.0,36.8995,36.9691,36.8918,36.9613,58748.0
2016-11-08 15:35:00,47.81,47.83,47.78,47.8,42162.0,36.9613,36.9768,36.9381,36.9536,42162.0
2016-11-08 15:40:00,47.8,47.82,47.79,47.8,43719.0,36.9536,36.9691,36.9459,36.9536,43719.0
2016-11-08 15:45:00,47.8,47.84,47.77,47.77,62841.0,36.9536,36.9845,36.9304,36.9304,62841.0
2016-11-08 15:50:00,47.77,47.79,47.65,47.68,74174.0,36.9304,36.9459,36.8376,36.8608,74174.0
2016-11-08 15:55:00,47.68,47.73,47.64,47.7,132883.0,36.8608,36.8995,36.8299,36.8763,132883.0
2016-11-09 09:30:00,46.84,46.92,45.55,46.11,209806.0,36.2114,36.2733,35.2142,35.6471,209806.0
2016-11-09 09:35:00,46.07,46.5,45.82,45.91,107491.0,35.6162,35.9486,35.4229,35.4925,107491.0
2016-11-09 09:40:00,45.88,46.01,45.6,45.9,125275.0,35.4693,35.5698,35.2528,35.4847,125275.0
2016-11-09 09:45:00,45.9,46.28,45.86,46.09,53066.0,35.4847,35.7785,35.4538,35.6316,53066.0
2016-11-09 09:50:00,46.12,46.19,45.89,45.94,91718.0,35.6548,35.7089,35.477,35.5157,91718.0
2016-11-09 09:55:00,45.95,46.02,45.77,45.82,100896.0,35.5234,35.5775,35.3842,35.4229,100896.0
2016-11-09 10:00:00,45.82,45.85,45.58,45.58,116368.0,35.4229,35.4461,35.2373,35.2373,116368.0
2016-11-09 10:05:00,45.56,45.62,45.36,45.36,108394.0,35.2219,35.2683,35.0673,35.0673,108394.0
2016-11-09 10:10:00,45.36,45.44,45.3,45.32,89365.0,35.0673,35.1291,35.0209,35.0363,89365.0
2016-11-09 10:15:00,45.33,45.33,45.07,45.1,89471.0,35.0441,35.0441,34.8431,34.8663,89471.0
2016-11-09 10:20:00,45.1,45.23,45.1,45.2,49163.0,34.8663,34.9668,34.8663,34.9436,49163.0
2016-11-09 10:25:00,45.2,45.47,45.2,45.42,31802.0,34.9436,35.1523,34.9436,35.1137,31802.0
2016-11-09 10:30:00,45.41,45.48,45.3,45.35,31719.0,35.1059,35.16,35.0209,35.0595,31719.0
2016-11-09 10:35:00,45.35,45.38,45.26,45.32,33237.0,35.0595,35.0827,34.99,35.0363,33237.0
2016-11-09 10:40:00,45.33,45.36,45.25,45.31,34146.0,35.0441,35.0673,34.9822,35.0286,34146.0
2016-11-09 10:45:00,45.31,45.31,45.11,45.11,57964.0,35.0286,35.0286,34.874,34.874,57964.0
2016-11-09 10:50:00,45.11,45.3,45.1,45.28,31423.0,34.874,35.0209,34.8663,35.0054,31423.0
2016-11-09 10:55:00,45.28,45.35,45.17,45.18,46107.0,35.0054,35.0595,34.9204,34.9281,46107.0
2016-11-09 11:00:00,45.19,45.35,45.19,45.23,55516.0,34.9358,35.0595,34.9358,34.9668,55516.0
2016-11-09 11:05:00,45.23,45.35,45.19,45.35,48573.0,34.9668,35.0595,34.9358,35.0595,48573.0
2016-11-09 11:10:00,45.33,45.4,45.32,45.4,30900.0,35.0441,35.0982,35.0363,35.0982,30900.0
2016-11-09 11:15:00,45.41,45.52,45.39,45.5,38614.0,35.1059,35.191,35.0905,35.1755,38614.0
2016-11-09 11:20:00,45.5,45.68,45.48,45.59,48095.0,35.1755,35.3147,35.16,35.2451,48095.0
2016-11-09 11:25:00,45.59,45.75,45.58,45.75,33893.0,35.2451,35.3688,35.2373,35.3688,33893.0
2016-11-09 11:30:00,45.76,45.95,45.76,45.93,40364.0,35.3765,35.5234,35.3765,35.5079,40364.0
2016-11-09 11:35:00,45.92,46.0,45.91,45.97,30887.0,35.5002,35.562,35.4925,35.5388,30887.0
2016-11-09 11:40:00,45.98,45.99,45.81,45.98,21174.0,35.5466,35.5543,35.4152,35.5466,21174.0
2016-11-09 11:45:00,45.99,46.12,45.95,46.09,42271.0,35.5543,35.6548,35.5234,35.6316,42271.0
2016-11-09 11:50:00,46.09,46.25,46.09,46.24,35334.0,35.6316,35.7553,35.6316,35.7476,35334.0
2016-11-09 11:55:00,46.24,46.24,46.12,46.14,36755.0,35.7476,35.7476,35.6548,35.6703,36755.0
2016-11-09 12:00:00,46.14,46.23,46.12,46.12,24259.0,35.6703,35.7399,35.6548,35.6548,24259.0
2016-11-09 12:05:00,46.11,46.12,45.97,45.98,22006.0,35.6471,35.6548,35.5388,35.5466,22006.0
2016-11-09 12:10:00,45.98,46.03,45.94,46.02,14568.0,35.5466,35.5852,35.5157,35.5775,14568.0
2016-11-09 12:15:00,46.02,46.1,46.02,46.07,26518.0,35.5775,35.6393,35.5775,35.6162,26518.0
2016-11-09 12:20:00,46.07,46.1,46.03,46.03,39407.0,35.6162,35.6393,35.5852,35.5852,39407.0
2016-11-09 12:25:00,46.03,46.11,45.99,46.1,10696.0,35.5852,35.6471,35.5543,35.6393,10696.0
2016-11-09 12:30:00,46.11,46.19,46.06,46.18,18386.0,35.6471,35.7089,35.6084,35.7012,18386.0
2016-11-09 12:35:00,46.17,46.22,46.11,46.13,25490.0,35.6935,35.7321,35.6471,35.6625,25490.0
2016-11-09 12:40:00,46.15,46.24,46.15,46.23,24845.0,35.678,35.7476,35.678,35.7399,24845.0
2016-11-09 12:45:00,46.24,46.28,46.18,46.18,18833.0,35.7476,35.7785,35.7012,35.7012,18833.0
2016-11-09 12:50:00,46.2,46.25,46.17,46.2,14546.0,35.7167,35.7553,35.6935,35.7167,14546.0
2016-11-09 12:55:00,46.2,46.21,46.12,46.17,38959.0,35.7167,35.7244,35.6548,35.6935,38959.0
2016-11-09 13:00:00,46.18,46.25,46.16,46.2,45886.0,35.7012,35.7553,35.6857,35.7167,45886.0
2016-11-09 13:05:00,46.2,46.24,46.18,46.19,33330.0,35.7167,35.7476,35.7012,35.7089,33330.0
2016-11-09 13:10:00,46.18,46.24,46.15,46.22,19063.0,35.7012,35.7476,35.678,35.7321,19063.0
2016-11-09 13:15:00,46.23,46.23,46.17,46.18,22203.0,35.7399,35.7399,35.6935,35.7012,22203.0
2016-11-09 13:20:00,46.18,46.18,46.03,46.04,18195.0,35.7012,35.7012,35.5852,35.593,18195.0
2016-11-09 13:25:00,46.04,46.09,46.04,46.07,8989.0,35.593,35.6316,35.593,35.6162,8989.0
2016-11-09 13:30:00,46.07,46.15,46.06,46.13,21970.0,35.6162,35.678,35.6084,35.6625,21970.0
2016-11-09 13:35:00,46.12,46.12,46.04,46.06,40063.0,35.6548,35.6548,35.593,35.6084,40063.0
2016-11-09 13:40:00,46.04,46.16,46.04,46.15,25297.0,35.593,35.6857,35.593,35.678,25297.0
2016-11-09 13:45:00,46.16,46.16,46.04,46.1,24948.0,35.6857,35.6857,35.593,35.6393,24948.0
2016-11-09 13:50:00,46.11,46.19,46.11,46.17,13365.0,35.6471,35.7089,35.6471,35.6935,13365.0
2016-11-09 13:55:00,46.19,46.2,46.07,46.08,18774.0,35.7089,35.7167,35.6162,35.6239,18774.0
2016-11-09 14:00:00,46.08,46.19,46.07,46.17,15215.0,35.6239,35.7089,35.6162,35.6935,15215.0
2016-11-09 14:05:00,46.16,46.17,46.05,46.09,23919.0,35.6857,35.6935,35.6007,35.6316,23919.0
2016-11-09 14:10:00,46.09,46.19,46.06,46.12,21428.0,35.6316,35.7089,35.6084,35.6548,21428.0
2016-11-09 14:15:00,46.14,46.25,46.14,46.21,17998.0,35.6703,35.7553,35.6703,35.7244,17998.0
2016-11-09 14:20:00,46.22,46.28,46.18,46.28,26299.0,35.7321,35.7785,35.7012,35.7785,26299.0
2016-11-09 14:25:00,46.28,46.29,46.19,46.27,38147.0,35.7785,35.7862,35.7089,35.7708,38147.0
2016-11-09 14:30:00,46.28,46.37,46.24,46.36,39009.0,35.7785,35.8481,35.7476,35.8404,39009.0
2016-11-09 14:35:00,46.35,46.42,46.28,46.41,31527.0,35.8326,35.8867,35.7785,35.879,31527.0
2016-11-09 14:40:00,46.42,46.43,46.32,46.4,28939.0,35.8867,35.8945,35.8094,35.8713,28939.0
2016-11-09 14:45:00,46.4,46.41,46.34,46.37,23295.0,35.8713,35.879,35.8249,35.8481,23295.0
2016-11-09 14:50:00,46.38,46.38,46.26,46.28,20107.0,35.8558,35.8558,35.763,35.7785,20107.0
2016-11-09 14:55:00,46.28,46.32,46.26,46.28,28357.0,35.7785,35.8094,35.763,35.7785,28357.0
2016-11-09 15:00:00,46.28,46.33,46.23,46.24,70613.0,35.7785,35.8172,35.7399,35.7476,70613.0
2016-11-09 15:05:00,46.23,46.28,46.23,46.26,39693.0,35.7399,35.7785,35.7399,35.763,39693.0
2016-11-09 15:10:00,46.26,46.34,46.25,46.33,27778.0,35.763,35.8249,35.7553,35.8172,27778.0
2016-11-09 15:15:00,46.33,46.41,46.32,46.38,46042.0,35.8172,35.879,35.8094,35.8558,46042.0
2016-11-09 15:20:00,46.39,46.41,46.36,46.41,35054.0,35.8635,35.879,35.8404,35.879,35054.0
2016-11-09 15:25:00,46.41,46.44,46.37,46.38,48503.0,35.879,35.9022,35.8481,35.8558,48503.0
2016-11-09 15:30:00,46.38,46.38,46.26,46.3,91898.0,35.8558,35.8558,35.763,35.794,91898.0
2016-11-09 15:35:00,46.28,46.29,46.21,46.24,67237.0,35.7785,35.7862,35.7244,35.7476,67237.0
2016-11-09 15:40:00,46.24,46.3,46.23,46.28,89129.0,35.7476,35.794,35.7399,35.7785,89129.0
2016-11-09 15:45:00,46.28,46.28,46.15,46.23,137010.0,35.7785,35.7785,35.678,35.7399,137010.0
2016-11-09 15:50:00,46.23,46.27,46.19,46.2,224370.0,35.7399,35.7708,35.7089,35.7167,224370.0
2016-11-09 15:55:00,46.2,46.33,46.18,46.26,302911.0,35.7167,35.8172,35.7012,35.763,302911.0
2016-11-10 09:30:00,46.42,46.58,46.28,46.46,70418.0,35.8867,36.0104,35.7785,35.9177,70418.0
2016-11-10 09:35:00,46.45,46.5,46.32,46.36,59467.0,35.9099,35.9486,35.8094,35.8404,59467.0
2016-11-10 09:40:00,46.38,46.49,46.35,46.4,56308.0,35.8558,35.9409,35.8326,35.8713,56308.0
2016-11-10 09:45:00,46.42,46.45,46.31,46.37,44973.0,35.8867,35.9099,35.8017,35.8481,44973.0
2016-11-10 09:50:00,46.36,46.36,46.22,46.27,37019.0,35.8404,35.8404,35.7321,35.7708,37019.0
2016-11-10 09:55:00,46.27,46.28,46.03,46.11,66750.0,35.7708,35.7785,35.5852,35.6471,66750.0
2016-11-10 10:00:00,46.11,46.18,45.88,45.9,62078.0,35.6471,35.7012,35.4693,35.4847,62078.0
2016-11-10 10:05:00,45.91,45.93,45.79,45.8,52405.0,35.4925,35.5079,35.3997,35.4074,52405.0
2016-11-10 10:10:00,45.8,45.82,45.53,45.55,55804.0,35.4074,35.4229,35.1987,35.2142,55804.0
2016-11-10 10:15:00,45.57,45.73,45.51,45.53,80693.0,35.2296,35.3533,35.1832,35.1987,80693.0
2016-11-10 10:20:00,45.52,45.64,45.52,45.57,59050.0,35.191,35.2837,35.191,35.2296,59050.0
2016-11-10 10:25:00,45.57,45.58,45.34,45.47,75491.0,35.2296,35.2373,35.0518,35.1523,75491.0
2016-11-10 10:30:00,45.46,45.63,45.46,45.61,26877.0,35.1446,35.276,35.1446,35.2605,26877.0
2016-11-10 10:35:00,45.62,45.65,45.52,45.62,25513.0,35.2683,35.2915,35.191,35.2683,25513.0
2016-11-10 10:40:00,45.63,45.84,45.62,45.83,51366.0,35.276,35.4383,35.2683,35.4306,51366.0
2016-11-10 10:45:00,45.83,46.03,45.83,45.99,57806.0,35.4306,35.5852,35.4306,35.5543,57806.0
2016-11-10 10:50:00,46.01,46.05,45.96,46.0,84754.0,35.5698,35.6007,35.5311,35.562,84754.0
2016-11-10 10:55:00,46.0,46.0,45.82,45.89,35813.0,35.562,35.562,35.4229,35.477,35813.0
2016-11-10 11:00:00,45.86,46.01,45.83,45.86,22406.0,35.4538,35.5698,35.4306,35.4538,22406.0
2016-11-10 11:05:00,45.86,45.97,45.76,45.77,26292.0,35.4538,35.5388,35.3765,35.3842,26292.0
2016-11-10 11:10:00,45.76,45.93,45.72,45.93,31242.0,35.3765,35.5079,35.3456,35.5079,31242.0
2016-11-10 11:15:00,45.93,46.02,45.89,45.97,31673.0,35.5079,35.5775,35.477,35.5388,31673.0
2016-11-10 11:20:00,45.98,46.07,45.96,46.06,30843.0,35.5466,35.6162,35.5311,35.6084,30843.0
2016-11-10 11:25:00,46.07,46.07,45.93,45.95,20998.0,35.6162,35.6162,35.5079,35.5234,20998.0
2016-11-10 11:30:00,45.97,46.03,45.88,45.9,38737.0,35.5388,35.5852,35.4693,35.4847,38737.0
2016-11-10 11:35:00,45.9,45.91,45.83,45.88,28653.0,35.4847,35.4925,35.4306,35.4693,28653.0
2016-11-10 11:40:00,45.89,45.98,45.83,45.98,49245.0,35.477,35.5466,35.4306,35.5466,49245.0
2016-11-10 11:45:00,45.99,46.09,45.91,45.91,28798.0,35.5543,35.6316,35.4925,35.4925,28798.0
2016-11-10 11:50:00,45.93,45.96,45.83,45.87,23974.0,35.5079,35.5311,35.4306,35.4615,23974.0
2016-11-10 11:55:00,45.87,45.89,45.75,45.77,32940.0,35.4615,35.477,35.3688,35.3842,32940.0
2016-11-10 12:00:00,45.76,45.84,45.74,45.77,26789.0,35.3765,35.4383,35.361,35.3842,26789.0
2016-11-10 12:05:00,45.76,45.83,45.76,45.79,23447.0,35.3765,35.4306,35.3765,35.3997,23447.0
2016-11-10 12:10:00,45.79,45.86,45.74,45.78,33587.0,35.3997,35.4538,35.361,35.392,33587.0
2016-11-10 12:15:00,45.77,45.85,45.75,45.83,25398.0,35.3842,35.4461,35.3688,35.4306,25398.0
2016-11-10 12:20:00,45.82,45.84,45.76,45.79,21053.0,35.4229,35.4383,35.3765,35.3997,21053.0
2016-11-10 12:25:00,45.79,45.79,45.7,45.76,24112.0,35.3997,35.3997,35.3301,35.3765,24112.0
2016-11-10 12:30:00,45.76,45.79,45.72,45.78,19729.0,35.3765,35.3997,35.3456,35.392,19729.0
2016-11-10 12:35:00,45.79,45.8,45.71,45.71,23888.0,35.3997,35.4074,35.3378,35.3378,23888.0
2016-11-10 12:40:00,45.71,45.72,45.64,45.69,31296.0,35.3378,35.3456,35.2837,35.3224,31296.0
2016-11-10 12:45:00,45.69,45.74,45.68,45.72,13646.0,35.3224,35.361,35.3147,35.3456,13646.0
2016-11-10 12:50:00,45.73,45.77,45.7,45.75,52989.0,35.3533,35.3842,35.3301,35.3688,52989.0
2016-11-10 12:55:00,45.74,45.76,45.7,45.7,22258.0,35.361,35.3765,35.3301,35.3301,22258.0
2016-11-10 13:00:00,45.71,45.74,45.66,45.69,23905.0,35.3378,35.361,35.2992,35.3224,23905.0
2016-11-10 13:05:00,45.69,45.76,45.68,45.76,23707.0,35.3224,35.3765,35.3147,35.3765,23707.0
2016-11-10 13:10:00,45.77,45.77,45.67,45.69,29121.0,35.3842,35.3842,35.3069,35.3224,29121.0
2016-11-10 13:15:00,45.69,45.74,45.65,45.67,25560.0,35.3224,35.361,35.2915,35.3069,25560.0
2016-11-10 13:20:00,45.68,45.73,45.61,45.62,24992.0,35.3147,35.3533,35.2605,35.2683,24992.0
2016-11-10 13:25:00,45.6,45.67,45.58,45.67,17528.0,35.2528,35.3069,35.2373,35.3069,17528.0
2016-11-10 13:30:00,45.68,45.72,45.61,45.63,13322.0,35.3147,35.3456,35.2605,35.276,13322.0
2016-11-10 13:35:00,45.64,45.69,45.6,45.61,32527.0,35.2837,35.3224,35.2528,35.2605,32527.0
2016-11-10 13:40:00,45.62,45.66,45.5,45.51,54233.0,35.2683,35.2992,35.1755,35.1832,54233.0
2016-11-10 13:45:00,45.5,45.58,45.49,45.54,46924.0,35.1755,35.2373,35.1678,35.2064,46924.0
2016-11-10 13:50:00,45.54,45.58,45.5,45.57,25976.0,35.2064,35.2373,35.1755,35.2296,25976.0
2016-11-10 13:55:00,45.57,45.59,45.49,45.5,20061.0,35.2296,35.2451,35.1678,35.1755,20061.0
2016-11-10 14:00:00,45.52,45.53,45.46,45.47,24731.0,35.191,35.1987,35.1446,35.1523,24731.0
2016-11-10 14:05:00,45.49,45.51,45.43,45.46,28823.0,35.1678,35.1832,35.1214,35.1446,28823.0
2016-11-10 14:10:00,45.45,45.47,45.4,45.42,27761.0,35.1368,35.1523,35.0982,35.1137,27761.0
2016-11-10 14:15:00,45.42,45.44,45.39,45.41,26582.0,35.1137,35.1291,35.0905,35.1059,26582.0
2016-11-10 14:20:00,45.41,45.46,45.4,45.43,17232.0,35.1059,35.1446,35.0982,35.1214,17232.0
2016-11-10 14:25:00,45.43,45.43,45.34,45.39,27574.0,35.1214,35.1214,35.0518,35.0905,27574.0
2016-11-10 14:30:00,45.39,45.43,45.36,45.39,24126.0,35.0905,35.1214,35.0673,35.0905,24126.0
2016-11-10 14:35:00,45.39,45.44,45.37,45.44,16855.0,35.0905,35.1291,35.075,35.1291,16855.0
2016-11-10 14:40:00,45.45,45.46,45.39,45.4,17422.0,35.1368,35.1446,35.0905,35.0982,17422.0
2016-11-10 14:45:00,45.41,45.47,45.37,45.38,21834.0,35.1059,35.1523,35.075,35.0827,21834.0
2016-11-10 14:50:00,45.38,45.39,45.33,45.36,20573.0,35.0827,35.0905,35.0441,35.0673,20573.0
2016-11-10 14:55:00,45.35,45.39,45.31,45.38,21029.0,35.0595,35.0905,35.0286,35.0827,21029.0
2016-11-10 15:00:00,45.39,45.43,45.33,45.35,27998.0,35.0905,35.1214,35.0441,35.0595,27998.0
2016-11-10 15:05:00,45.35,45.35,45.27,45.3,25044.0,35.0595,35.0595,34.9977,35.0209,25044.0
2016-11-10 15:10:00,45.31,45.33,45.28,45.29,31467.0,35.0286,35.0441,35.0054,35.0131,31467.0
2016-11-10 15:15:00,45.29,45.31,45.26,45.27,22621.0,35.0131,35.0286,34.99,34.9977,22621.0
2016-11-10 15:20:00,45.26,45.27,45.13,45.14,58678.0,34.99,34.9977,34.8895,34.8972,58678.0
2016-11-10 15:25:00,45.13,45.15,45.11,45.14,44676.0,34.8895,34.9049,34.874,34.8972,44676.0
2016-11-10 15:30:00,45.14,45.17,45.07,45.09,63352.0,34.8972,34.9204,34.8431,34.8585,63352.0
2016-11-10 15:35:00,45.09,45.14,45.04,45.08,59899.0,34.8585,34.8972,34.8199,34.8508,59899.0
2016-11-10 15:40:00,45.09,45.16,45.06,45.16,77778.0,34.8585,34.9126,34.8353,34.9126,77778.0
2016-11-10 15:45:00,45.16,45.24,45.13,45.24,116125.0,34.9126,34.9745,34.8895,34.9745,116125.0
2016-11-10 15:50:00,45.24,45.26,45.22,45.25,122452.0,34.9745,34.99,34.959,34.9822,122452.0
2016-11-10 15:55:00,45.25,45.25,45.17,45.19,368964.0,34.9822,34.9822,34.9204,34.9358,368964.0
2016-11-11 09:30:00,43.18,43.79,43.18,43.59,387322.0,33.3819,33.8535,33.3819,33.6989,387322.0
2016-11-11 09:35:00,43.59,43.59,43.13,43.15,253075.0,33.6989,33.6989,33.3433,33.3587,253075.0
2016-11-11 09:40:00,43.15,43.32,42.96,43.03,189714.0,33.3587,33.4902,33.2119,33.266,189714.0
2016-11-11 09:45:00,43.04,43.11,43.0,43.06,153855.0,33.2737,33.3278,33.2428,33.2892,153855.0
2016-11-11 09:50:00,43.04,43.3,43.02,43.04,106618.0,33.2737,33.4747,33.2582,33.2737,106618.0
2016-11-11 09:55:00,43.02,43.11,42.99,43.06,252906.0,33.2582,33.3278,33.235,33.2892,252906.0
2016-11-11 10:00:00,43.07,43.17,42.93,42.94,96963.0,33.2969,33.3742,33.1887,33.1964,96963.0
2016-11-11 10:05:00,42.95,42.99,42.69,42.69,89746.0,33.2041,33.235,33.0031,33.0031,89746.0
2016-11-11 10:10:00,42.7,42.8,42.67,42.7,69969.0,33.0109,33.0882,32.9877,33.0109,69969.0
2016-11-11 10:15:00,42.71,42.71,42.47,42.56,88118.0,33.0186,33.0186,32.833,32.9026,88118.0
2016-11-11 10:20:00,42.56,42.62,42.44,42.49,73939.0,32.9026,32.949,32.8098,32.8485,73939.0
2016-11-11 10:25:00,42.49,42.49,42.32,42.34,63935.0,32.8485,32.8485,32.7171,32.7325,63935.0
2016-11-11 10:30:00,42.34,42.4,42.21,42.25,138480.0,32.7325,32.7789,32.632,32.663,138480.0
2016-11-11 10:35:00,42.24,42.29,42.15,42.15,89215.0,32.6552,32.6939,32.5857,32.5857,89215.0
2016-11-11 10:40:00,42.15,42.16,42.07,42.11,77846.0,32.5857,32.5934,32.5238,32.5547,77846.0
2016-11-11 10:45:00,42.12,42.28,42.07,42.21,111198.0,32.5625,32.6862,32.5238,32.632,111198.0
2016-11-11 10:50:00,42.21,42.29,42.1,42.23,67616.0,32.632,32.6939,32.547,32.6475,67616.0
2016-11-11 10:55:00,42.23,42.35,42.22,42.3,79108.0,32.6475,32.7403,32.6398,32.7016,79108.0
2016-11-11 11:00:00,42.29,42.3,42.16,42.29,41550.0,32.6939,32.7016,32.5934,32.6939,41550.0
2016-11-11 11:05:00,42.28,42.29,42.22,42.23,40513.0,32.6862,32.6939,32.6398,32.6475,40513.0
2016-11-11 11:10:00,42.24,42.24,42.01,42.01,60208.0,32.6552,32.6552,32.4774,32.4774,60208.0
2016-11-11 11:15:00,42.01,42.05,42.0,42.01,44582.0,32.4774,32.5083,32.4697,32.4774,44582.0
2016-11-11 11:20:00,42.02,42.02,41.87,41.91,80946.0,32.4852,32.4852,32.3692,32.4001,80946.0
2016-11-11 11:25:00,41.9,42.04,41.86,42.01,73204.0,32.3924,32.5006,32.3615,32.4774,73204.0
2016-11-11 11:30:00,42.0,42.01,41.7,41.8,176920.0,32.4697,32.4774,32.2378,32.3151,176920.0
2016-11-11 11:35:00,41.8,41.87,41.71,41.74,54043.0,32.3151,32.3692,32.2455,32.2687,54043.0
2016-11-11 11:40:00,41.75,41.9,41.74,41.9,54910.0,32.2764,32.3924,32.2687,32.3924,54910.0
2016-11-11 11:45:00,41.89,41.9,41.77,41.84,50868.0,32.3847,32.3924,32.2919,32.346,50868.0
2016-11-11 11:50:00,41.84,41.93,41.84,41.93,38020.0,32.346,32.4156,32.346,32.4156,38020.0
2016-11-11 11:55:00,41.93,42.05,41.92,42.01,60846.0,32.4156,32.5083,32.4078,32.4774,60846.0
2016-11-11 12:00:00,42.01,42.04,42.0,42.03,37407.0,32.4774,32.5006,32.4697,32.4929,37407.0
2016-11-11 12:05:00,42.02,42.21,42.02,42.2,52746.0,32.4852,32.632,32.4852,32.6243,52746.0
2016-11-11 12:10:00,42.21,42.26,42.17,42.21,38257.0,32.632,32.6707,32.6011,32.632,38257.0
2016-11-11 12:15:00,42.2,42.43,42.18,42.38,96704.0,32.6243,32.8021,32.6088,32.7635,96704.0
2016-11-11 12:20:00,42.38,42.43,42.36,42.4,73691.0,32.7635,32.8021,32.748,32.7789,73691.0
2016-11-11 12:25:00,42.4,42.42,42.34,42.4,53839.0,32.7789,32.7944,32.7325,32.7789,53839.0
2016-11-11 12:30:00,42.41,42.47,42.4,42.45,56484.0,32.7867,32.833,32.7789,32.8176,56484.0
2016-11-11 12:35:00,42.45,42.45,42.38,42.42,38566.0,32.8176,32.8176,32.7635,32.7944,38566.0
2016-11-11 12:40:00,42.43,42.44,42.38,42.41,83160.0,32.8021,32.8098,32.7635,32.7867,83160.0
2016-11-11 12:45:00,42.4,42.42,42.36,42.38,46250.0,32.7789,32.7944,32.748,32.7635,46250.0
2016-11-11 12:50:00,42.37,42.37,42.29,42.32,49621.0,32.7557,32.7557,32.6939,32.7171,49621.0
2016-11-11 12:55:00,42.32,42.41,42.32,42.4,47191.0,32.7171,32.7867,32.7171,32.7789,47191.0
2016-11-11 13:00:00,42.39,42.48,42.38,42.46,51407.0,32.7712,32.8408,32.7635,32.8253,51407.0
2016-11-11 13:05:00,42.45,42.46,42.31,42.35,56543.0,32.8176,32.8253,32.7093,32.7403,56543.0
2016-11-11 13:10:00,42.35,42.35,42.29,42.29,26201.0,32.7403,32.7403,32.6939,32.6939,26201.0
2016-11-11 13:15:00,42.29,42.3,42.2,42.22,38735.0,32.6939,32.7016,32.6243,32.6398,38735.0
2016-11-11 13:20:00,42.22,42.27,42.18,42.2,37607.0,32.6398,32.6784,32.6088,32.6243,37607.0
2016-11-11 13:25:00,42.2,42.23,42.2,42.22,15629.0,32.6243,32.6475,32.6243,32.6398,15629.0
2016-11-11 13:30:00,42.22,42.26,42.17,42.17,29950.0,32.6398,32.6707,32.6011,32.6011,29950.0
2016-11-11 13:35:00,42.17,42.17,42.02,42.02,43927.0,32.6011,32.6011,32.4852,32.4852,43927.0
2016-11-11 13:40:00,42.02,42.06,42.01,42.03,25345.0,32.4852,32.5161,32.4774,32.4929,25345.0
2016-11-11 13:45:00,42.03,42.04,41.98,42.01,28845.0,32.4929,32.5006,32.4542,32.4774,28845.0
2016-11-11 13:50:00,42.01,42.01,41.89,41.94,31666.0,32.4774,32.4774,32.3847,32.4233,31666.0
2016-11-11 13:55:00,41.94,41.95,41.78,41.78,46237.0,32.4233,32.431,32.2996,32.2996,46237.0
2016-11-11 14:00:00,41.77,41.87,41.77,41.83,40677.0,32.2919,32.3692,32.2919,32.3383,40677.0
2016-11-11 14:05:00,41.82,41.83,41.76,41.76,61374.0,32.3305,32.3383,32.2841,32.2841,61374.0
2016-11-11 14:10:00,41.75,41.84,41.73,41.77,45495.0,32.2764,32.346,32.261,32.2919,45495.0
2016-11-11 14:15:00,41.77,41.81,41.73,41.81,39634.0,32.2919,32.3228,32.261,32.3228,39634.0
2016-11-11 14:20:00,41.81,41.83,41.74,41.79,51187.0,32.3228,32.3383,32.2687,32.3073,51187.0
2016-11-11 14:25:00,41.78,41.79,41.75,41.76,37358.0,32.2996,32.3073,32.2764,32.2841,37358.0
2016-11-11 14:30:00,41.76,41.84,41.75,41.79,64349.0,32.2841,32.346,32.2764,32.3073,64349.0
2016-11-11 14:35:00,41.78,41.85,41.77,41.79,49831.0,32.2996,32.3537,32.2919,32.3073,49831.0
2016-11-11 14:40:00,41.79,41.84,41.78,41.82,42653.0,32.3073,32.346,32.2996,32.3305,42653.0
2016-11-11 14:45:00,41.82,41.85,41.78,41.78,46196.0,32.3305,32.3537,32.2996,32.2996,46196.0
2016-11-11 14:50:00,41.78,41.81,41.76,41.81,73179.0,32.2996,32.3228,32.2841,32.3228,73179.0
2016-11-11 14:55:00,41.81,41.83,41.76,41.76,58333.0,32.3228,32.3383,32.2841,32.2841,58333.0
2016-11-11 15:00:00,41.76,41.76,41.71,41.74,51432.0,32.2841,32.2841,32.2455,32.2687,51432.0
2016-11-11 15:05:00,41.74,41.75,41.64,41.64,53356.0,32.2687,32.2764,32.1914,32.1914,53356.0
2016-11-11 15:10:00,41.64,41.65,41.6,41.63,77787.0,32.1914,32.1991,32.1605,32.1836,77787.0
2016-11-11 15:15:00,41.64,41.67,41.61,41.62,41456.0,32.1914,32.2146,32.1682,32.1759,41456.0
2016-11-11 15:20:00,41.62,41.76,41.61,41.76,112377.0,32.1759,32.2841,32.1682,32.2841,112377.0
2016-11-11 15:25:00,41.76,41.77,41.69,41.73,83336.0,32.2841,32.2919,32.23,32.261,83336.0
2016-11-11 15:30:00,41.73,41.75,41.72,41.74,56865.0,32.261,32.2764,32.2532,32.2687,56865.0
2016-11-11 15:35:00,41.73,41.74,41.67,41.68,100926.0,32.261,32.2687,32.2146,32.2223,100926.0
2016-11-11 15:40:00,41.68,41.7,41.63,41.7,116517.0,32.2223,32.2378,32.1836,32.2378,116517.0
2016-11-11 15:45:00,41.7,41.77,41.69,41.74,135761.0,32.2378,32.2919,32.23,32.2687,135761.0
2016-11-11 15:50:00,41.75,41.78,41.74,41.75,169626.0,32.2764,32.2996,32.2687,32.2764,169626.0
2016-11-11 15:55:00,41.75,41.75,41.69,41.73,293944.0,32.2764,32.2764,32.23,32.261,293944.0
2016-11-14 09:30:00,41.58,41.73,41.44,41.58,144824.0,32.3699,32.4867,32.2609,32.3699,144824.0
2016-11-14 09:35:00,41.61,41.85,41.6,41.82,69031.0,32.3932,32.5801,32.3855,32.5567,69031.0
2016-11-14 09:40:00,41.8,41.89,41.78,41.82,46110.0,32.5412,32.6112,32.5256,32.5567,46110.0
2016-11-14 09:45:00,41.83,41.83,41.57,41.58,129876.0,32.5645,32.5645,32.3621,32.3699,129876.0
2016-11-14 09:50:00,41.58,41.65,41.54,41.59,44616.0,32.3699,32.4244,32.3387,32.3777,44616.0
2016-11-14 09:55:00,41.59,41.66,41.5,41.54,56288.0,32.3777,32.4322,32.3076,32.3387,56288.0
2016-11-14 10:00:00,41.54,41.61,41.52,41.52,61321.0,32.3387,32.3932,32.3232,32.3232,61321.0
2016-11-14 10:05:00,41.51,41.65,41.48,41.64,66254.0,32.3154,32.4244,32.292,32.4166,66254.0
2016-11-14 10:10:00,41.65,41.71,41.61,41.68,54025.0,32.4244,32.4711,32.3932,32.4477,54025.0
2016-11-14 10:15:00,41.68,41.76,41.68,41.76,44649.0,32.4477,32.51,32.4477,32.51,44649.0
2016-11-14 10:20:00,41.76,41.79,41.75,41.79,33657.0,32.51,32.5334,32.5022,32.5334,33657.0
2016-11-14 10:25:00,41.79,41.81,41.71,41.8,53073.0,32.5334,32.5489,32.4711,32.5412,53073.0
2016-11-14 10:30:00,41.79,41.95,41.79,41.92,78594.0,32.5334,32.6579,32.5334,32.6346,78594.0
2016-11-14 10:35:00,41.91,42.06,41.91,42.02,90274.0,32.6268,32.7436,32.6268,32.7124,90274.0
2016-11-14 10:40:00,42.01,42.04,41.79,42.03,163192.0,32.7046,32.728,32.5334,32.7202,163192.0
2016-11-14 10:45:00,42.03,42.04,41.94,41.97,57381.0,32.7202,32.728,32.6501,32.6735,57381.0
2016-11-14 10:50:00,41.97,42.02,41.93,42.02,63015.0,32.6735,32.7124,32.6424,32.7124,63015.0
2016-11-14 10:55:00,42.01,42.05,41.93,42.0,57416.0,32.7046,32.7358,32.6424,32.6969,57416.0
2016-11-14 11:00:00,42.0,42.0,41.9,41.99,49185.0,32.6969,32.6969,32.619,32.6891,49185.0
2016-11-14 11:05:00,41.98,42.05,41.97,42.04,39532.0,32.6813,32.7358,32.6735,32.728,39532.0
2016-11-14 11:10:00,42.04,42.06,42.03,42.05,72679.0,32.728,32.7436,32.7202,32.7358,72679.0
2016-11-14 11:15:00,42.04,42.05,41.95,41.97,53065.0,32.728,32.7358,32.6579,32.6735,53065.0
2016-11-14 11:20:00,41.97,41.98,41.77,41.77,104621.0,32.6735,32.6813,32.5178,32.5178,104621.0
2016-11-14 11:25:00,41.78,41.91,41.78,41.89,19961.0,32.5256,32.6268,32.5256,32.6112,19961.0
2016-11-14 11:30:00,41.88,41.94,41.87,41.87,22380.0,32.6034,32.6501,32.5957,32.5957,22380.0
2016-11-14 11:35:00,41.87,42.01,41.87,41.99,32764.0,32.5957,32.7046,32.5957,32.6891,32764.0
2016-11-14 11:40:00,41.99,42.08,41.98,42.07,28084.0,32.6891,32.7591,32.6813,32.7514,28084.0
2016-11-14 11:45:00,42.07,42.18,42.07,42.16,49929.0,32.7514,32.837,32.7514,32.8214,49929.0
2016-11-14 11:50:00,42.16,42.22,42.14,42.18,60368.0,32.8214,32.8681,32.8058,32.837,60368.0
2016-11-14 11:55:00,42.18,42.22,42.11,42.19,38272.0,32.837,32.8681,32.7825,32.8448,38272.0
2016-11-14 12:00:00,42.2,42.24,42.18,42.22,28883.0,32.8526,32.8837,32.837,32.8681,28883.0
2016-11-14 12:05:00,42.21,42.29,42.19,42.21,54954.0,32.8603,32.9226,32.8448,32.8603,54954.0
2016-11-14 12:10:00,42.21,42.24,42.16,42.19,38394.0,32.8603,32.8837,32.8214,32.8448,38394.0
2016-11-14 12:15:00,42.18,42.21,42.14,42.2,41651.0,32.837,32.8603,32.8058,32.8526,41651.0
2016-11-14 12:20:00,42.2,42.21,42.11,42.12,32835.0,32.8526,32.8603,32.7825,32.7903,32835.0
2016-11-14 12:25:00,42.12,42.14,42.07,42.09,43262.0,32.7903,32.8058,32.7514,32.7669,43262.0
2016-11-14 12:30:00,42.1,42.19,42.09,42.15,48120.0,32.7747,32.8448,32.7669,32.8136,48120.0
2016-11-14 12:35:00,42.14,42.19,42.13,42.19,41955.0,32.8058,32.8448,32.7981,32.8448,41955.0
2016-11-14 12:40:00,42.19,42.22,42.17,42.18,32789.0,32.8448,32.8681,32.8292,32.837,32789.0
2016-11-14 12:45:00,42.19,42.23,42.16,42.21,33141.0,32.8448,32.8759,32.8214,32.8603,33141.0
2016-11-14 12:50:00,42.2,42.24,42.18,42.21,39360.0,32.8526,32.8837,32.837,32.8603,39360.0
2016-11-14 12:55:00,42.2,42.28,42.17,42.26,55671.0,32.8526,32.9148,32.8292,32.8993,55671.0
2016-11-14 13:00:00,42.26,42.33,42.26,42.31,52234.0,32.8993,32.9538,32.8993,32.9382,52234.0
2016-11-14 13:05:00,42.31,42.38,42.28,42.38,35095.0,32.9382,32.9927,32.9148,32.9927,35095.0
2016-11-14 13:10:00,42.39,42.4,42.34,42.39,35772.0,33.0005,33.0083,32.9615,33.0005,35772.0
2016-11-14 13:15:00,42.39,42.47,42.38,42.47,35111.0,33.0005,33.0627,32.9927,33.0627,35111.0
2016-11-14 13:20:00,42.46,42.5,42.45,42.49,34223.0,33.055,33.0861,33.0472,33.0783,34223.0
2016-11-14 13:25:00,42.48,42.53,42.47,42.52,52960.0,33.0705,33.1095,33.0627,33.1017,52960.0
2016-11-14 13:30:00,42.52,42.61,42.52,42.54,60160.0,33.1017,33.1717,33.1017,33.1172,60160.0
2016-11-14 13:35:00,42.54,42.59,42.53,42.56,35259.0,33.1172,33.1562,33.1095,33.1328,35259.0
2016-11-14 13:40:00,42.56,42.58,42.54,42.57,34046.0,33.1328,33.1484,33.1172,33.1406,34046.0
2016-11-14 13:45:00,42.57,42.65,42.56,42.65,40940.0,33.1406,33.2029,33.1328,33.2029,40940.0
2016-11-14 13:50:00,42.65,42.69,42.61,42.68,32245.0,33.2029,33.234,33.1717,33.2262,32245.0
2016-11-14 13:55:00,42.68,42.69,42.61,42.66,25641.0,33.2262,33.234,33.1717,33.2107,25641.0
2016-11-14 14:00:00,42.66,42.79,42.66,42.74,43781.0,33.2107,33.3119,33.2107,33.2729,43781.0
2016-11-14 14:05:00,42.74,42.86,42.74,42.85,52865.0,33.2729,33.3664,33.2729,33.3586,52865.0
2016-11-14 14:10:00,42.85,42.9,42.84,42.86,55555.0,33.3586,33.3975,33.3508,33.3664,55555.0
2016-11-14 14:15:00,42.86,42.96,42.84,42.94,69638.0,33.3664,33.4442,33.3508,33.4286,69638.0
2016-11-14 14:20:00,42.93,42.97,42.91,42.92,31987.0,33.4209,33.452,33.4053,33.4131,31987.0
2016-11-14 14:25:00,42.92,42.95,42.86,42.9,35117.0,33.4131,33.4364,33.3664,33.3975,35117.0
2016-11-14 14:30:00,42.89,42.95,42.89,42.91,48081.0,33.3897,33.4364,33.3897,33.4053,48081.0
2016-11-14 14:35:00,42.9,42.95,42.88,42.88,39013.0,33.3975,33.4364,33.3819,33.3819,39013.0
2016-11-14 14:40:00,42.88,42.9,42.81,42.81,58270.0,33.3819,33.3975,33.3274,33.3274,58270.0
2016-11-14 14:45:00,42.82,42.92,42.81,42.89,38128.0,33.3352,33.4131,33.3274,33.3897,38128.0
2016-11-14 14:50:00,42.89,42.9,42.86,42.89,33600.0,33.3897,33.3975,33.3664,33.3897,33600.0
2016-11-14 14:55:00,42.88,42.97,42.88,42.96,42969.0,33.3819,33.452,33.3819,33.4442,42969.0
2016-11-14 15:00:00,42.95,42.96,42.87,42.87,68862.0,33.4364,33.4442,33.3741,33.3741,68862.0
2016-11-14 15:05:00,42.87,42.87,42.81,42.84,43510.0,33.3741,33.3741,33.3274,33.3508,43510.0
2016-11-14 15:10:00,42.84,42.95,42.84,42.9,48095.0,33.3508,33.4364,33.3508,33.3975,48095.0
2016-11-14 15:15:00,42.91,42.96,42.88,42.94,60244.0,33.4053,33.4442,33.3819,33.4286,60244.0
2016-11-14 15:20:00,42.94,42.95,42.89,42.93,48926.0,33.4286,33.4364,33.3897,33.4209,48926.0
2016-11-14 15:25:00,42.93,42.94,42.88,42.92,45413.0,33.4209,33.4286,33.3819,33.4131,45413.0
2016-11-14 15:30:00,42.93,42.97,42.9,42.96,58127.0,33.4209,33.452,33.3975,33.4442,58127.0
2016-11-14 15:35:00,42.96,42.96,42.85,42.87,79012.0,33.4442,33.4442,33.3586,33.3741,79012.0
2016-11-14 15:40:00,42.87,42.88,42.8,42.8,95087.0,33.3741,33.3819,33.3197,33.3197,95087.0
2016-11-14 15:45:00,42.8,42.81,42.75,42.81,97159.0,33.3197,33.3274,33.2807,33.3274,97159.0
2016-11-14 15:50:00,42.81,42.84,42.78,42.84,124479.0,33.3274,33.3508,33.3041,33.3508,124479.0
2016-11-14 15:55:00,42.84,42.88,42.81,42.87,246329.0,33.3508,33.3819,33.3274,33.3741,246329.0
2016-11-15 09:30:00,42.86,43.24,42.85,43.14,126099.0,33.3664,33.6622,33.3586,33.5843,126099.0
2016-11-15 09:35:00,43.14,43.33,43.13,43.31,51345.0,33.5843,33.7323,33.5766,33.7167,51345.0
2016-11-15 09:40:00,43.32,43.41,43.27,43.35,52432.0,33.7245,33.7945,33.6855,33.7478,52432.0
2016-11-15 09:45:00,43.34,43.41,43.26,43.34,38305.0,33.74,33.7945,33.6778,33.74,38305.0
2016-11-15 09:50:00,43.34,43.45,43.34,43.37,46065.0,33.74,33.8257,33.74,33.7634,46065.0
2016-11-15 09:55:00,43.36,43.42,43.26,43.26,42274.0,33.7556,33.8023,33.6778,33.6778,42274.0
2016-11-15 10:00:00,43.28,43.44,43.27,43.33,47607.0,33.6933,33.8179,33.6855,33.7323,47607.0
2016-11-15 10:05:00,43.33,43.34,43.08,43.09,58445.0,33.7323,33.74,33.5376,33.5454,58445.0
2016-11-15 10:10:00,43.11,43.11,42.94,42.94,42134.0,33.561,33.561,33.4286,33.4286,42134.0
2016-11-15 10:15:00,42.95,42.96,42.87,42.91,32002.0,33.4364,33.4442,33.3741,33.4053,32002.0
2016-11-15 10:20:00,42.92,43.06,42.92,43.05,112418.0,33.4131,33.5221,33.4131,33.5143,112418.0
2016-11-15 10:25:00,43.06,43.13,43.04,43.12,78119.0,33.5221,33.5766,33.5065,33.5688,78119.0
2016-11-15 10:30:00,43.11,43.15,42.95,42.96,74979.0,33.561,33.5921,33.4364,33.4442,74979.0
2016-11-15 10:35:00,42.95,42.97,42.92,42.95,27686.0,33.4364,33.452,33.4131,33.4364,27686.0
2016-11-15 10:40:00,42.95,43.09,42.95,43.05,30824.0,33.4364,33.5454,33.4364,33.5143,30824.0
2016-11-15 10:45:00,43.05,43.13,43.0,43.13,19278.0,33.5143,33.5766,33.4754,33.5766,19278.0
2016-11-15 10:50:00,43.13,43.16,43.08,43.14,40371.0,33.5766,33.5999,33.5376,33.5843,40371.0
2016-11-15 10:55:00,43.15,43.27,43.13,43.22,26105.0,33.5921,33.6855,33.5766,33.6466,26105.0
2016-11-15 11:00:00,43.23,43.29,43.21,43.27,46847.0,33.6544,33.7011,33.6388,33.6855,46847.0
2016-11-15 11:05:00,43.28,43.33,43.27,43.29,26673.0,33.6933,33.7323,33.6855,33.7011,26673.0
2016-11-15 11:10:00,43.29,43.34,43.28,43.3,28364.0,33.7011,33.74,33.6933,33.7089,28364.0
2016-11-15 11:15:00,43.3,43.32,43.24,43.29,20696.0,33.7089,33.7245,33.6622,33.7011,20696.0
2016-11-15 11:20:00,43.29,43.39,43.26,43.37,51259.0,33.7011,33.779,33.6778,33.7634,51259.0
2016-11-15 11:25:00,43.38,43.39,43.32,43.39,28992.0,33.7712,33.779,33.7245,33.779,28992.0
2016-11-15 11:30:00,43.38,43.39,43.29,43.31,27885.0,33.7712,33.779,33.7011,33.7167,27885.0
2016-11-15 11:35:00,43.3,43.34,43.3,43.31,25944.0,33.7089,33.74,33.7089,33.7167,25944.0
2016-11-15 11:40:00,43.3,43.33,43.28,43.28,16862.0,33.7089,33.7323,33.6933,33.6933,16862.0
2016-11-15 11:45:00,43.28,43.31,43.25,43.3,21145.0,33.6933,33.7167,33.67,33.7089,21145.0
2016-11-15 11:50:00,43.31,43.33,43.22,43.25,53809.0,33.7167,33.7323,33.6466,33.67,53809.0
2016-11-15 11:55:00,43.26,43.38,43.26,43.38,23292.0,33.6778,33.7712,33.6778,33.7712,23292.0
2016-11-15 12:00:00,43.37,43.38,43.31,43.37,25556.0,33.7634,33.7712,33.7167,33.7634,25556.0
2016-11-15 12:05:00,43.37,43.4,43.35,43.37,32948.0,33.7634,33.7868,33.7478,33.7634,32948.0
2016-11-15 12:10:00,43.36,43.39,43.34,43.38,20026.0,33.7556,33.779,33.74,33.7712,20026.0
2016-11-15 12:15:00,43.37,43.38,43.34,43.35,16013.0,33.7634,33.7712,33.74,33.7478,16013.0
2016-11-15 12:20:00,43.34,43.35,43.28,43.31,15497.0,33.74,33.7478,33.6933,33.7167,15497.0
2016-11-15 12:25:00,43.3,43.36,43.3,43.31,21005.0,33.7089,33.7556,33.7089,33.7167,21005.0
2016-11-15 12:30:00,43.32,43.33,43.26,43.33,27337.0,33.7245,33.7323,33.6778,33.7323,27337.0
2016-11-15 12:35:00,43.32,43.34,43.26,43.31,37021.0,33.7245,33.74,33.6778,33.7167,37021.0
2016-11-15 12:40:00,43.31,43.34,43.28,43.28,21678.0,33.7167,33.74,33.6933,33.6933,21678.0
2016-11-15 12:45:00,43.27,43.33,43.27,43.32,16324.0,33.6855,33.7323,33.6855,33.7245,16324.0
2016-11-15 12:50:00,43.32,43.35,43.26,43.34,18515.0,33.7245,33.7478,33.6778,33.74,18515.0
2016-11-15 12:55:00,43.35,43.38,43.34,43.36,16173.0,33.7478,33.7712,33.74,33.7556,16173.0
2016-11-15 13:00:00,43.35,43.36,43.26,43.34,34712.0,33.7478,33.7556,33.6778,33.74,34712.0
2016-11-15 13:05:00,43.34,43.4,43.33,43.36,18325.0,33.74,33.7868,33.7323,33.7556,18325.0
2016-11-15 13:10:00,43.37,43.39,43.35,43.39,12459.0,33.7634,33.779,33.7478,33.779,12459.0
2016-11-15 13:15:00,43.38,43.4,43.31,43.31,19984.0,33.7712,33.7868,33.7167,33.7167,19984.0
2016-11-15 13:20:00,43.31,43.33,43.3,43.32,8263.0,33.7167,33.7323,33.7089,33.7245,8263.0
2016-11-15 13:25:00,43.33,43.38,43.29,43.29,22300.0,33.7323,33.7712,33.7011,33.7011,22300.0
2016-11-15 13:30:00,43.3,43.31,43.26,43.27,19918.0,33.7089,33.7167,33.6778,33.6855,19918.0
2016-11-15 13:35:00,43.27,43.29,43.26,43.27,11901.0,33.6855,33.7011,33.6778,33.6855,11901.0
2016-11-15 13:40:00,43.27,43.29,43.26,43.29,10537.0,33.6855,33.7011,33.6778,33.7011,10537.0
2016-11-15 13:45:00,43.29,43.33,43.28,43.3,33329.0,33.7011,33.7323,33.6933,33.7089,33329.0
2016-11-15 13:50:00,43.29,43.3,43.27,43.29,29734.0,33.7011,33.7089,33.6855,33.7011,29734.0
2016-11-15 13:55:00,43.29,43.35,43.28,43.35,13395.0,33.7011,33.7478,33.6933,33.7478,13395.0
2016-11-15 14:00:00,43.34,43.4,43.34,43.38,26071.0,33.74,33.7868,33.74,33.7712,26071.0
2016-11-15 14:05:00,43.39,43.4,43.35,43.37,18211.0,33.779,33.7868,33.7478,33.7634,18211.0
2016-11-15 14:10:00,43.37,43.43,43.34,43.43,22495.0,33.7634,33.8101,33.74,33.8101,22495.0
2016-11-15 14:15:00,43.42,43.43,43.38,43.4,21495.0,33.8023,33.8101,33.7712,33.7868,21495.0
2016-11-15 14:20:00,43.4,43.45,43.39,43.44,12437.0,33.7868,33.8257,33.779,33.8179,12437.0
2016-11-15 14:25:00,43.43,43.48,43.41,43.44,25145.0,33.8101,33.849,33.7945,33.8179,25145.0
2016-11-15 14:30:00,43.45,43.49,43.44,43.48,22199.0,33.8257,33.8568,33.8179,33.849,22199.0
2016-11-15 14:35:00,43.48,43.52,43.48,43.52,22332.0,33.849,33.8802,33.849,33.8802,22332.0
2016-11-15 14:40:00,43.51,43.52,43.45,43.51,16321.0,33.8724,33.8802,33.8257,33.8724,16321.0
2016-11-15 14:45:00,43.51,43.52,43.49,43.5,13482.0,33.8724,33.8802,33.8568,33.8646,13482.0
2016-11-15 14:50:00,43.5,43.51,43.46,43.49,26229.0,33.8646,33.8724,33.8335,33.8568,26229.0
2016-11-15 14:55:00,43.49,43.51,43.47,43.47,17724.0,33.8568,33.8724,33.8412,33.8412,17724.0
2016-11-15 15:00:00,43.47,43.5,43.4,43.4,28507.0,33.8412,33.8646,33.7868,33.7868,28507.0
2016-11-15 15:05:00,43.4,43.41,43.39,43.41,14865.0,33.7868,33.7945,33.779,33.7945,14865.0
2016-11-15 15:10:00,43.41,43.41,43.32,43.34,28815.0,33.7945,33.7945,33.7245,33.74,28815.0
2016-11-15 15:15:00,43.34,43.34,43.29,43.3,31616.0,33.74,33.74,33.7011,33.7089,31616.0
2016-11-15 15:20:00,43.29,43.32,43.28,43.28,36897.0,33.7011,33.7245,33.6933,33.6933,36897.0
2016-11-15 15:25:00,43.27,43.33,43.27,43.31,30839.0,33.6855,33.7323,33.6855,33.7167,30839.0
2016-11-15 15:30:00,43.31,43.34,43.29,43.29,45776.0,33.7167,33.74,33.7011,33.7011,45776.0
2016-11-15 15:35:00,43.3,43.32,43.26,43.29,63340.0,33.7089,33.7245,33.6778,33.7011,63340.0
2016-11-15 15:40:00,43.29,43.4,43.29,43.37,57483.0,33.7011,33.7868,33.7011,33.7634,57483.0
2016-11-15 15:45:00,43.38,43.41,43.37,43.4,84952.0,33.7712,33.7945,33.7634,33.7868,84952.0
2016-11-15 15:50:00,43.39,43.47,43.39,43.46,186148.0,33.779,33.8412,33.779,33.8335,186148.0
2016-11-15 15:55:00,43.46,43.51,43.45,43.49,220536.0,33.8335,33.8724,33.8257,33.8568,220536.0
2016-11-16 09:30:00,43.68,43.68,43.19,43.2,54119.0,34.0047,34.0047,33.6233,33.6311,54119.0
2016-11-16 09:35:00,43.2,43.23,42.99,43.03,47670.0,33.6311,33.6544,33.4676,33.4987,47670.0
2016-11-16 09:40:00,43.04,43.05,42.76,42.8,34361.0,33.5065,33.5143,33.2885,33.3197,34361.0
2016-11-16 09:45:00,42.82,42.99,42.82,42.99,26863.0,33.3352,33.4676,33.3352,33.4676,26863.0
2016-11-16 09:50:00,42.99,42.99,42.9,42.97,42303.0,33.4676,33.4676,33.3975,33.452,42303.0
2016-11-16 09:55:00,42.97,43.0,42.89,42.89,26368.0,33.452,33.4754,33.3897,33.3897,26368.0
2016-11-16 10:00:00,42.89,43.03,42.89,43.0,49838.0,33.3897,33.4987,33.3897,33.4754,49838.0
2016-11-16 10:05:00,43.0,43.1,42.99,43.01,45484.0,33.4754,33.5532,33.4676,33.4831,45484.0
2016-11-16 10:10:00,43.01,43.01,42.9,42.91,21732.0,33.4831,33.4831,33.3975,33.4053,21732.0
2016-11-16 10:15:00,42.91,43.0,42.88,42.97,32408.0,33.4053,33.4754,33.3819,33.452,32408.0
2016-11-16 10:20:00,42.97,43.06,42.97,42.99,32266.0,33.452,33.5221,33.452,33.4676,32266.0
2016-11-16 10:25:00,43.0,43.07,42.99,43.0,21791.0,33.4754,33.5298,33.4676,33.4754,21791.0
2016-11-16 10:30:00,43.0,43.13,42.98,43.13,58003.0,33.4754,33.5766,33.4598,33.5766,58003.0
2016-11-16 10:35:00,43.13,43.15,43.04,43.08,31547.0,33.5766,33.5921,33.5065,33.5376,31547.0
2016-11-16 10:40:00,43.08,43.11,42.99,43.0,33876.0,33.5376,33.561,33.4676,33.4754,33876.0
2016-11-16 10:45:00,43.0,43.03,42.98,43.02,20590.0,33.4754,33.4987,33.4598,33.4909,20590.0
2016-11-16 10:50:00,43.01,43.05,42.97,43.02,32068.0,33.4831,33.5143,33.452,33.4909,32068.0
2016-11-16 10:55:00,43.01,43.1,43.01,43.09,23130.0,33.4831,33.5532,33.4831,33.5454,23130.0
2016-11-16 11:00:00,43.1,43.12,42.99,42.99,40597.0,33.5532,33.5688,33.4676,33.4676,40597.0
2016-11-16 11:05:00,42.99,43.0,42.93,42.98,30270.0,33.4676,33.4754,33.4209,33.4598,30270.0
2016-11-16 11:10:00,42.98,43.0,42.95,42.99,36693.0,33.4598,33.4754,33.4364,33.4676,36693.0
2016-11-16 11:15:00,42.99,43.02,42.97,43.0,51672.0,33.4676,33.4909,33.452,33.4754,51672.0
2016-11-16 11:20:00,42.99,43.01,42.96,42.98,53434.0,33.4676,33.4831,33.4442,33.4598,53434.0
2016-11-16 11:25:00,42.99,43.07,42.98,43.07,57943.0,33.4676,33.5298,33.4598,33.5298,57943.0
2016-11-16 11:30:00,43.07,43.07,43.0,43.07,40661.0,33.5298,33.5298,33.4754,33.5298,40661.0
2016-11-16 11:35:00,43.07,43.15,43.05,43.05,68307.0,33.5298,33.5921,33.5143,33.5143,68307.0
2016-11-16 11:40:00,43.05,43.07,42.99,42.99,27129.0,33.5143,33.5298,33.4676,33.4676,27129.0
2016-11-16 11:45:00,42.98,43.06,42.96,42.99,33179.0,33.4598,33.5221,33.4442,33.4676,33179.0
2016-11-16 11:50:00,43.0,43.01,42.95,42.98,31174.0,33.4754,33.4831,33.4364,33.4598,31174.0
2016-11-16 11:55:00,42.99,43.03,42.97,43.01,19718.0,33.4676,33.4987,33.452,33.4831,19718.0
2016-11-16 12:00:00,43.02,43.04,42.88,42.91,39935.0,33.4909,33.5065,33.3819,33.4053,39935.0
2016-11-16 12:05:00,42.91,42.97,42.86,42.97,47250.0,33.4053,33.452,33.3664,33.452,47250.0
2016-11-16 12:10:00,42.97,43.02,42.96,43.01,20676.0,33.452,33.4909,33.4442,33.4831,20676.0
2016-11-16 12:15:00,43.0,43.0,42.91,42.97,15657.0,33.4754,33.4754,33.4053,33.452,15657.0
2016-11-16 12:20:00,42.96,43.02,42.96,43.01,25978.0,33.4442,33.4909,33.4442,33.4831,25978.0
2016-11-16 12:25:00,43.01,43.08,42.99,43.05,29264.0,33.4831,33.5376,33.4676,33.5143,29264.0
2016-11-16 12:30:00,43.04,43.06,43.02,43.04,16988.0,33.5065,33.5221,33.4909,33.5065,16988.0
2016-11-16 12:35:00,43.05,43.05,42.98,42.98,24715.0,33.5143,33.5143,33.4598,33.4598,24715.0
2016-11-16 12:40:00,42.97,43.01,42.97,43.0,15078.0,33.452,33.4831,33.452,33.4754,15078.0
2016-11-16 12:45:00,43.01,43.04,42.98,42.98,24734.0,33.4831,33.5065,33.4598,33.4598,24734.0
2016-11-16 12:50:00,42.98,43.0,42.95,42.96,30792.0,33.4598,33.4754,33.4364,33.4442,30792.0
2016-11-16 12:55:00,42.96,43.0,42.95,42.97,21699.0,33.4442,33.4754,33.4364,33.452,21699.0
2016-11-16 13:00:00,42.97,43.0,42.88,42.89,26559.0,33.452,33.4754,33.3819,33.3897,26559.0
2016-11-16 13:05:00,42.89,42.89,42.85,42.87,29218.0,33.3897,33.3897,33.3586,33.3741,29218.0
2016-11-16 13:10:00,42.87,42.91,42.86,42.91,12354.0,33.3741,33.4053,33.3664,33.4053,12354.0
2016-11-16 13:15:00,42.91,42.91,42.84,42.85,55476.0,33.4053,33.4053,33.3508,33.3586,55476.0
2016-11-16 13:20:00,42.84,42.89,42.83,42.88,18267.0,33.3508,33.3897,33.343,33.3819,18267.0
2016-11-16 13:25:00,42.87,42.94,42.84,42.88,36279.0,33.3741,33.4286,33.3508,33.3819,36279.0
2016-11-16 13:30:00,42.86,42.9,42.86,42.88,24819.0,33.3664,33.3975,33.3664,33.3819,24819.0
2016-11-16 13:35:00,42.87,42.91,42.86,42.88,37316.0,33.3741,33.4053,33.3664,33.3819,37316.0
2016-11-16 13:40:00,42.88,42.91,42.87,42.88,30598.0,33.3819,33.4053,33.3741,33.3819,30598.0
2016-11-16 13:45:00,42.88,42.97,42.88,42.96,58109.0,33.3819,33.452,33.3819,33.4442,58109.0
2016-11-16 13:50:00,42.96,42.98,42.95,42.96,24552.0,33.4442,33.4598,33.4364,33.4442,24552.0
2016-11-16 13:55:00,42.96,43.01,42.95,42.96,36147.0,33.4442,33.4831,33.4364,33.4442,36147.0
2016-11-16 14:00:00,42.96,43.01,42.95,43.01,34570.0,33.4442,33.4831,33.4364,33.4831,34570.0
2016-11-16 14:05:00,43.0,43.07,42.99,43.05,36112.0,33.4754,33.5298,33.4676,33.5143,36112.0
2016-11-16 14:10:00,43.06,43.12,43.05,43.08,47791.0,33.5221,33.5688,33.5143,33.5376,47791.0
2016-11-16 14:15:00,43.08,43.11,43.05,43.1,31612.0,33.5376,33.561,33.5143,33.5532,31612.0
2016-11-16 14:20:00,43.09,43.22,43.09,43.22,46011.0,33.5454,33.6466,33.5454,33.6466,46011.0
2016-11-16 14:25:00,43.22,43.22,43.12,43.18,32057.0,33.6466,33.6466,33.5688,33.6155,32057.0
2016-11-16 14:30:00,43.17,43.19,43.11,43.13,31350.0,33.6077,33.6233,33.561,33.5766,31350.0
2016-11-16 14:35:00,43.14,43.18,43.11,43.15,27003.0,33.5843,33.6155,33.561,33.5921,27003.0
2016-11-16 14:40:00,43.14,43.15,43.09,43.11,45541.0,33.5843,33.5921,33.5454,33.561,45541.0
2016-11-16 14:45:00,43.11,43.14,43.08,43.14,27877.0,33.561,33.5843,33.5376,33.5843,27877.0
2016-11-16 14:50:00,43.14,43.16,43.09,43.13,35610.0,33.5843,33.5999,33.5454,33.5766,35610.0
2016-11-16 14:55:00,43.12,43.16,43.1,43.16,38524.0,33.5688,33.5999,33.5532,33.5999,38524.0
2016-11-16 15:00:00,43.15,43.21,43.15,43.21,35231.0,33.5921,33.6388,33.5921,33.6388,35231.0
2016-11-16 15:05:00,43.2,43.26,43.2,43.25,30704.0,33.6311,33.6778,33.6311,33.67,30704.0
2016-11-16 15:10:00,43.24,43.33,43.24,43.32,52571.0,33.6622,33.7323,33.6622,33.7245,52571.0
2016-11-16 15:15:00,43.32,43.38,43.3,43.34,39717.0,33.7245,33.7712,33.7089,33.74,39717.0
2016-11-16 15:20:00,43.34,43.39,43.33,43.36,39636.0,33.74,33.779,33.7323,33.7556,39636.0
2016-11-16 15:25:00,43.36,43.38,43.31,43.34,49730.0,33.7556,33.7712,33.7167,33.74,49730.0
2016-11-16 15:30:00,43.34,43.34,43.27,43.3,50937.0,33.74,33.74,33.6855,33.7089,50937.0
2016-11-16 15:35:00,43.29,43.3,43.26,43.27,42267.0,33.7011,33.7089,33.6778,33.6855,42267.0
2016-11-16 15:40:00,43.27,43.28,43.22,43.24,74882.0,33.6855,33.6933,33.6466,33.6622,74882.0
2016-11-16 15:45:00,43.25,43.29,43.2,43.21,65552.0,33.67,33.7011,33.6311,33.6388,65552.0
2016-11-16 15:50:00,43.22,43.24,43.19,43.22,87010.0,33.6466,33.6622,33.6233,33.6466,87010.0
2016-11-16 15:55:00,43.22,43.28,43.21,43.25,127609.0,33.6466,33.6933,33.6388,33.67,127609.0
2016-11-17 09:30:00,43.28,43.36,42.99,43.09,43493.0,33.6933,33.7556,33.4676,33.5454,43493.0
2016-11-17 09:35:00,43.15,43.15,42.99,43.13,26590.0,33.5921,33.5921,33.4676,33.5766,26590.0
2016-11-17 09:40:00,43.12,43.19,42.96,42.99,12467.0,33.5688,33.6233,33.4442,33.4676,12467.0
2016-11-17 09:45:00,43.01,43.03,42.84,42.9,20369.0,33.4831,33.4987,33.3508,33.3975,20369.0
2016-11-17 09:50:00,42.9,42.93,42.76,42.76,84153.0,33.3975,33.4209,33.2885,33.2885,84153.0
2016-11-17 09:55:00,42.76,42.87,42.76,42.86,124798.0,33.2885,33.3741,33.2885,33.3664,124798.0
2016-11-17 10:00:00,42.86,42.9,42.82,42.86,82372.0,33.3664,33.3975,33.3352,33.3664,82372.0
2016-11-17 10:05:00,42.86,42.91,42.79,42.91,33859.0,33.3664,33.4053,33.3119,33.4053,33859.0
2016-11-17 10:10:00,42.91,42.92,42.88,42.9,35001.0,33.4053,33.4131,33.3819,33.3975,35001.0
2016-11-17 10:15:00,42.9,43.03,42.89,43.02,28295.0,33.3975,33.4987,33.3897,33.4909,28295.0
2016-11-17 10:20:00,43.01,43.04,42.91,42.91,58965.0,33.4831,33.5065,33.4053,33.4053,58965.0
2016-11-17 10:25:00,42.9,42.95,42.82,42.82,36795.0,33.3975,33.4364,33.3352,33.3352,36795.0
2016-11-17 10:30:00,42.83,42.86,42.76,42.82,26937.0,33.343,33.3664,33.2885,33.3352,26937.0
2016-11-17 10:35:00,42.82,42.86,42.79,42.81,76732.0,33.3352,33.3664,33.3119,33.3274,76732.0
2016-11-17 10:40:00,42.8,42.85,42.77,42.79,41495.0,33.3197,33.3586,33.2963,33.3119,41495.0
2016-11-17 10:45:00,42.8,42.82,42.77,42.78,42535.0,33.3197,33.3352,33.2963,33.3041,42535.0
2016-11-17 10:50:00,42.78,42.8,42.78,42.79,25233.0,33.3041,33.3197,33.3041,33.3119,25233.0
2016-11-17 10:55:00,42.79,42.85,42.76,42.82,64584.0,33.3119,33.3586,33.2885,33.3352,64584.0
2016-11-17 11:00:00,42.82,42.93,42.81,42.92,22396.0,33.3352,33.4209,33.3274,33.4131,22396.0
2016-11-17 11:05:00,42.92,42.97,42.91,42.96,15403.0,33.4131,33.452,33.4053,33.4442,15403.0
2016-11-17 11:10:00,42.96,43.02,42.96,42.98,25326.0,33.4442,33.4909,33.4442,33.4598,25326.0
2016-11-17 11:15:00,42.99,42.99,42.91,42.94,17403.0,33.4676,33.4676,33.4053,33.4286,17403.0
2016-11-17 11:20:00,42.93,42.96,42.91,42.93,24614.0,33.4209,33.4442,33.4053,33.4209,24614.0
2016-11-17 11:25:00,42.94,42.94,42.82,42.82,32201.0,33.4286,33.4286,33.3352,33.3352,32201.0
2016-11-17 11:30:00,42.82,42.84,42.79,42.83,45715.0,33.3352,33.3508,33.3119,33.343,45715.0
2016-11-17 11:35:00,42.83,42.87,42.78,42.83,65910.0,33.343,33.3741,33.3041,33.343,65910.0
2016-11-17 11:40:00,42.84,42.87,42.78,42.82,73049.0,33.3508,33.3741,33.3041,33.3352,73049.0
2016-11-17 11:45:00,42.83,43.01,42.83,42.95,61879.0,33.343,33.4831,33.343,33.4364,61879.0
2016-11-17 11:50:00,42.96,43.04,42.95,43.03,91048.0,33.4442,33.5065,33.4364,33.4987,91048.0
2016-11-17 11:55:00,43.02,43.07,42.97,43.07,32927.0,33.4909,33.5298,33.452,33.5298,32927.0
2016-11-17 12:00:00,43.07,43.12,43.02,43.05,85975.0,33.5298,33.5688,33.4909,33.5143,85975.0
2016-11-17 12:05:00,43.05,43.09,42.98,42.98,22449.0,33.5143,33.5454,33.4598,33.4598,22449.0
2016-11-17 12:10:00,42.99,42.99,42.92,42.95,33456.0,33.4676,33.4676,33.4131,33.4364,33456.0
2016-11-17 12:15:00,42.96,43.0,42.93,42.94,13549.0,33.4442,33.4754,33.4209,33.4286,13549.0
2016-11-17 12:20:00,42.93,42.96,42.93,42.96,19154.0,33.4209,33.4442,33.4209,33.4442,19154.0
2016-11-17 12:25:00,42.97,42.99,42.94,42.97,14381.0,33.452,33.4676,33.4286,33.452,14381.0
2016-11-17 12:30:00,42.97,43.0,42.96,42.98,12970.0,33.452,33.4754,33.4442,33.4598,12970.0
2016-11-17 12:35:00,42.97,42.98,42.94,42.95,12969.0,33.452,33.4598,33.4286,33.4364,12969.0
2016-11-17 12:40:00,42.96,43.02,42.95,43.01,21267.0,33.4442,33.4909,33.4364,33.4831,21267.0
2016-11-17 12:45:00,43.02,43.02,42.95,42.97,24445.0,33.4909,33.4909,33.4364,33.452,24445.0
2016-11-17 12:50:00,42.96,43.0,42.94,42.95,29954.0,33.4442,33.4754,33.4286,33.4364,29954.0
2016-11-17 12:55:00,42.95,42.97,42.94,42.96,12109.0,33.4364,33.452,33.4286,33.4442,12109.0
2016-11-17 13:00:00,42.95,42.98,42.93,42.94,25031.0,33.4364,33.4598,33.4209,33.4286,25031.0
2016-11-17 13:05:00,42.95,42.96,42.92,42.93,17633.0,33.4364,33.4442,33.4131,33.4209,17633.0
2016-11-17 13:10:00,42.93,43.09,42.92,43.07,47916.0,33.4209,33.5454,33.4131,33.5298,47916.0
2016-11-17 13:15:00,43.06,43.08,43.04,43.08,15489.0,33.5221,33.5376,33.5065,33.5376,15489.0
2016-11-17 13:20:00,43.08,43.08,43.02,43.04,16724.0,33.5376,33.5376,33.4909,33.5065,16724.0
2016-11-17 13:25:00,43.05,43.08,43.02,43.06,25914.0,33.5143,33.5376,33.4909,33.5221,25914.0
2016-11-17 13:30:00,43.07,43.1,43.02,43.04,26346.0,33.5298,33.5532,33.4909,33.5065,26346.0
2016-11-17 13:35:00,43.04,43.06,43.02,43.02,11773.0,33.5065,33.5221,33.4909,33.4909,11773.0
2016-11-17 13:40:00,43.02,43.03,42.98,43.02,21633.0,33.4909,33.4987,33.4598,33.4909,21633.0
2016-11-17 13:45:00,43.02,43.04,42.99,43.04,18954.0,33.4909,33.5065,33.4676,33.5065,18954.0
2016-11-17 13:50:00,43.04,43.04,43.0,43.02,14621.0,33.5065,33.5065,33.4754,33.4909,14621.0
2016-11-17 13:55:00,43.02,43.03,42.94,42.94,21132.0,33.4909,33.4987,33.4286,33.4286,21132.0
2016-11-17 14:00:00,42.95,42.97,42.92,42.96,24541.0,33.4364,33.452,33.4131,33.4442,24541.0
2016-11-17 14:05:00,42.96,42.99,42.94,42.98,18871.0,33.4442,33.4676,33.4286,33.4598,18871.0
2016-11-17 14:10:00,42.99,43.01,42.95,42.95,15874.0,33.4676,33.4831,33.4364,33.4364,15874.0
2016-11-17 14:15:00,42.95,43.0,42.94,42.98,33723.0,33.4364,33.4754,33.4286,33.4598,33723.0
2016-11-17 14:20:00,42.97,42.98,42.93,42.95,24181.0,33.452,33.4598,33.4209,33.4364,24181.0
2016-11-17 14:25:00,42.95,42.97,42.91,42.92,16375.0,33.4364,33.452,33.4053,33.4131,16375.0
2016-11-17 14:30:00,42.92,42.94,42.88,42.94,19989.0,33.4131,33.4286,33.3819,33.4286,19989.0
2016-11-17 14:35:00,42.95,42.95,42.89,42.91,30878.0,33.4364,33.4364,33.3897,33.4053,30878.0
2016-11-17 14:40:00,42.9,42.91,42.89,42.89,16393.0,33.3975,33.4053,33.3897,33.3897,16393.0
2016-11-17 14:45:00,42.9,42.91,42.85,42.87,20286.0,33.3975,33.4053,33.3586,33.3741,20286.0
2016-11-17 14:50:00,42.88,42.94,42.87,42.88,18723.0,33.3819,33.4286,33.3741,33.3819,18723.0
2016-11-17 14:55:00,42.89,42.93,42.88,42.93,21373.0,33.3897,33.4209,33.3819,33.4209,21373.0
2016-11-17 15:00:00,42.92,42.93,42.89,42.91,23916.0,33.4131,33.4209,33.3897,33.4053,23916.0
2016-11-17 15:05:00,42.91,42.92,42.9,42.91,13390.0,33.4053,33.4131,33.3975,33.4053,13390.0
2016-11-17 15:10:00,42.91,42.98,42.9,42.94,37181.0,33.4053,33.4598,33.3975,33.4286,37181.0
2016-11-17 15:15:00,42.94,42.96,42.92,42.93,25065.0,33.4286,33.4442,33.4131,33.4209,25065.0
2016-11-17 15:20:00,42.94,42.94,42.88,42.89,38460.0,33.4286,33.4286,33.3819,33.3897,38460.0
2016-11-17 15:25:00,42.9,42.92,42.87,42.88,54094.0,33.3975,33.4131,33.3741,33.3819,54094.0
2016-11-17 15:30:00,42.88,42.88,42.82,42.86,86922.0,33.3819,33.3819,33.3352,33.3664,86922.0
2016-11-17 15:35:00,42.86,42.93,42.83,42.91,54505.0,33.3664,33.4209,33.343,33.4053,54505.0
2016-11-17 15:40:00,42.91,42.97,42.89,42.95,43620.0,33.4053,33.452,33.3897,33.4364,43620.0
2016-11-17 15:45:00,42.96,42.97,42.92,42.97,69684.0,33.4442,33.452,33.4131,33.452,69684.0
2016-11-17 15:50:00,42.96,42.98,42.94,42.95,64821.0,33.4442,33.4598,33.4286,33.4364,64821.0
2016-11-17 15:55:00,42.95,43.01,42.94,42.99,257703.0,33.4364,33.4831,33.4286,33.4676,257703.0
2016-11-18 09:30:00,42.92,43.13,42.92,43.1,196721.0,33.4131,33.5766,33.4131,33.5532,196721.0
2016-11-18 09:35:00,43.07,43.23,43.06,43.17,65703.0,33.5298,33.6544,33.5221,33.6077,65703.0
2016-11-18 09:40:00,43.17,43.19,43.01,43.04,27734.0,33.6077,33.6233,33.4831,33.5065,27734.0
2016-11-18 09:45:00,43.06,43.12,43.04,43.12,28228.0,33.5221,33.5688,33.5065,33.5688,28228.0
2016-11-18 09:50:00,43.14,43.27,43.14,43.21,31614.0,33.5843,33.6855,33.5843,33.6388,31614.0
2016-11-18 09:55:00,43.21,43.22,43.12,43.13,25691.0,33.6388,33.6466,33.5688,33.5766,25691.0
2016-11-18 10:00:00,43.12,43.23,43.12,43.2,26208.0,33.5688,33.6544,33.5688,33.6311,26208.0
2016-11-18 10:05:00,43.2,43.25,43.17,43.24,32218.0,33.6311,33.67,33.6077,33.6622,32218.0
2016-11-18 10:10:00,43.24,43.26,43.23,43.23,45132.0,33.6622,33.6778,33.6544,33.6544,45132.0
2016-11-18 10:15:00,43.23,43.39,43.21,43.36,48368.0,33.6544,33.779,33.6388,33.7556,48368.0
2016-11-18 10:20:00,43.36,43.37,43.29,43.33,23805.0,33.7556,33.7634,33.7011,33.7323,23805.0
2016-11-18 10:25:00,43.33,43.34,43.23,43.25,32242.0,33.7323,33.74,33.6544,33.67,32242.0
2016-11-18 10:30:00,43.25,43.32,43.21,43.21,29261.0,33.67,33.7245,33.6388,33.6388,29261.0
2016-11-18 10:35:00,43.21,43.24,43.16,43.23,28137.0,33.6388,33.6622,33.5999,33.6544,28137.0
2016-11-18 10:40:00,43.24,43.33,43.24,43.32,28112.0,33.6622,33.7323,33.6622,33.7245,28112.0
2016-11-18 10:45:00,43.31,43.38,43.29,43.35,44248.0,33.7167,33.7712,33.7011,33.7478,44248.0
2016-11-18 10:50:00,43.34,43.42,43.31,43.34,50065.0,33.74,33.8023,33.7167,33.74,50065.0
2016-11-18 10:55:00,43.34,43.4,43.32,43.34,20923.0,33.74,33.7868,33.7245,33.74,20923.0
2016-11-18 11:00:00,43.34,43.35,43.24,43.25,32056.0,33.74,33.7478,33.6622,33.67,32056.0
2016-11-18 11:05:00,43.25,43.34,43.24,43.32,53334.0,33.67,33.74,33.6622,33.7245,53334.0
2016-11-18 11:10:00,43.32,43.41,43.3,43.41,22223.0,33.7245,33.7945,33.7089,33.7945,22223.0
2016-11-18 11:15:00,43.41,43.49,43.39,43.46,39338.0,33.7945,33.8568,33.779,33.8335,39338.0
2016-11-18 11:20:00,43.47,43.49,43.44,43.46,46286.0,33.8412,33.8568,33.8179,33.8335,46286.0
2016-11-18 11:25:00,43.47,43.54,43.46,43.51,36926.0,33.8412,33.8957,33.8335,33.8724,36926.0
2016-11-18 11:30:00,43.51,43.53,43.5,43.53,23128.0,33.8724,33.888,33.8646,33.888,23128.0
2016-11-18 11:35:00,43.52,43.6,43.52,43.58,31273.0,33.8802,33.9425,33.8802,33.9269,31273.0
2016-11-18 11:40:00,43.59,43.6,43.58,43.59,21366.0,33.9347,33.9425,33.9269,33.9347,21366.0
2016-11-18 11:45:00,43.58,43.61,43.55,43.59,36495.0,33.9269,33.9502,33.9035,33.9347,36495.0
2016-11-18 11:50:00,43.58,43.58,43.5,43.55,20050.0,33.9269,33.9269,33.8646,33.9035,20050.0
2016-11-18 11:55:00,43.55,43.57,43.52,43.55,23603.0,33.9035,33.9191,33.8802,33.9035,23603.0
2016-11-18 12:00:00,43.56,43.57,43.5,43.5,15759.0,33.9113,33.9191,33.8646,33.8646,15759.0
2016-11-18 12:05:00,43.5,43.5,43.46,43.46,24831.0,33.8646,33.8646,33.8335,33.8335,24831.0
2016-11-18 12:10:00,43.47,43.47,43.43,43.45,14074.0,33.8412,33.8412,33.8101,33.8257,14074.0
2016-11-18 12:15:00,43.44,43.45,43.36,43.36,19896.0,33.8179,33.8257,33.7556,33.7556,19896.0
2016-11-18 12:20:00,43.37,43.39,43.36,43.39,11633.0,33.7634,33.779,33.7556,33.779,11633.0
2016-11-18 12:25:00,43.39,43.4,43.38,43.4,6830.0,33.779,33.7868,33.7712,33.7868,6830.0
2016-11-18 12:30:00,43.4,43.43,43.39,43.41,19549.0,33.7868,33.8101,33.779,33.7945,19549.0
2016-11-18 12:35:00,43.41,43.43,43.4,43.41,8640.0,33.7945,33.8101,33.7868,33.7945,8640.0
2016-11-18 12:40:00,43.41,43.42,43.39,43.4,24952.0,33.7945,33.8023,33.779,33.7868,24952.0
2016-11-18 12:45:00,43.4,43.41,43.35,43.38,25735.0,33.7868,33.7945,33.7478,33.7712,25735.0
2016-11-18 12:50:00,43.37,43.38,43.34,43.34,12401.0,33.7634,33.7712,33.74,33.74,12401.0
2016-11-18 12:55:00,43.34,43.38,43.33,43.36,17644.0,33.74,33.7712,33.7323,33.7556,17644.0
2016-11-18 13:00:00,43.37,43.37,43.29,43.29,12562.0,33.7634,33.7634,33.7011,33.7011,12562.0
2016-11-18 13:05:00,43.29,43.33,43.27,43.28,26660.0,33.7011,33.7323,33.6855,33.6933,26660.0
2016-11-18 13:10:00,43.27,43.33,43.26,43.29,47321.0,33.6855,33.7323,33.6778,33.7011,47321.0
2016-11-18 13:15:00,43.28,43.32,43.27,43.29,11978.0,33.6933,33.7245,33.6855,33.7011,11978.0
2016-11-18 13:20:00,43.28,43.33,43.28,43.33,10857.0,33.6933,33.7323,33.6933,33.7323,10857.0
2016-11-18 13:25:00,43.34,43.34,43.26,43.27,13396.0,33.74,33.74,33.6778,33.6855,13396.0
2016-11-18 13:30:00,43.27,43.3,43.25,43.26,22330.0,33.6855,33.7089,33.67,33.6778,22330.0
2016-11-18 13:35:00,43.24,43.29,43.24,43.29,14423.0,33.6622,33.7011,33.6622,33.7011,14423.0
2016-11-18 13:40:00,43.29,43.36,43.26,43.35,39743.0,33.7011,33.7556,33.6778,33.7478,39743.0
2016-11-18 13:45:00,43.36,43.37,43.31,43.36,21258.0,33.7556,33.7634,33.7167,33.7556,21258.0
2016-11-18 13:50:00,43.36,43.41,43.36,43.41,17939.0,33.7556,33.7945,33.7556,33.7945,17939.0
2016-11-18 13:55:00,43.41,43.44,43.41,43.43,15220.0,33.7945,33.8179,33.7945,33.8101,15220.0
2016-11-18 14:00:00,43.44,43.5,43.43,43.5,49821.0,33.8179,33.8646,33.8101,33.8646,49821.0
2016-11-18 14:05:00,43.49,43.5,43.41,43.44,24327.0,33.8568,33.8646,33.7945,33.8179,24327.0
2016-11-18 14:10:00,43.43,43.51,43.42,43.5,31802.0,33.8101,33.8724,33.8023,33.8646,31802.0
2016-11-18 14:15:00,43.51,43.51,43.45,43.46,18291.0,33.8724,33.8724,33.8257,33.8335,18291.0
2016-11-18 14:20:00,43.46,43.48,43.43,43.47,30104.0,33.8335,33.849,33.8101,33.8412,30104.0
2016-11-18 14:25:00,43.47,43.48,43.43,43.47,22875.0,33.8412,33.849,33.8101,33.8412,22875.0
2016-11-18 14:30:00,43.47,43.52,43.46,43.5,30165.0,33.8412,33.8802,33.8335,33.8646,30165.0
2016-11-18 14:35:00,43.5,43.55,43.45,43.45,25608.0,33.8646,33.9035,33.8257,33.8257,25608.0
2016-11-18 14:40:00,43.45,43.51,43.45,43.5,22320.0,33.8257,33.8724,33.8257,33.8646,22320.0
2016-11-18 14:45:00,43.51,43.54,43.48,43.5,26796.0,33.8724,33.8957,33.849,33.8646,26796.0
2016-11-18 14:50:00,43.5,43.5,43.45,43.46,17241.0,33.8646,33.8646,33.8257,33.8335,17241.0
2016-11-18 14:55:00,43.46,43.51,43.43,43.45,25521.0,33.8335,33.8724,33.8101,33.8257,25521.0
2016-11-18 15:00:00,43.45,43.47,43.43,43.44,17298.0,33.8257,33.8412,33.8101,33.8179,17298.0
2016-11-18 15:05:00,43.43,43.5,43.43,43.48,27211.0,33.8101,33.8646,33.8101,33.849,27211.0
2016-11-18 15:10:00,43.49,43.51,43.48,43.48,19758.0,33.8568,33.8724,33.849,33.849,19758.0
2016-11-18 15:15:00,43.48,43.55,43.48,43.52,28903.0,33.849,33.9035,33.849,33.8802,28903.0
2016-11-18 15:20:00,43.52,43.56,43.51,43.55,34508.0,33.8802,33.9113,33.8724,33.9035,34508.0
2016-11-18 15:25:00,43.55,43.58,43.52,43.57,34608.0,33.9035,33.9269,33.8802,33.9191,34608.0
2016-11-18 15:30:00,43.57,43.57,43.52,43.55,34905.0,33.9191,33.9191,33.8802,33.9035,34905.0
2016-11-18 15:35:00,43.56,43.57,43.53,43.54,38404.0,33.9113,33.9191,33.888,33.8957,38404.0
2016-11-18 15:40:00,43.53,43.54,43.48,43.48,58823.0,33.888,33.8957,33.849,33.849,58823.0
2016-11-18 15:45:00,43.49,43.51,43.42,43.43,73072.0,33.8568,33.8724,33.8023,33.8101,73072.0
2016-11-18 15:50:00,43.42,43.49,43.42,43.42,111479.0,33.8023,33.8568,33.8023,33.8023,111479.0
2016-11-18 15:55:00,43.43,43.51,43.42,43.49,294539.0,33.8101,33.8724,33.8023,33.8568,294539.0
2016-11-21 09:30:00,43.38,43.62,43.38,43.55,97341.0,33.7712,33.958,33.7712,33.9035,97341.0
2016-11-21 09:35:00,43.56,43.84,43.56,43.77,48126.0,33.9113,34.1293,33.9113,34.0748,48126.0
2016-11-21 09:40:00,43.78,43.78,43.47,43.51,19467.0,34.0826,34.0826,33.8412,33.8724,19467.0
2016-11-21 09:45:00,43.52,43.64,43.52,43.58,17485.0,33.8802,33.9736,33.8802,33.9269,17485.0
2016-11-21 09:50:00,43.57,43.57,43.5,43.53,13030.0,33.9191,33.9191,33.8646,33.888,13030.0
2016-11-21 09:55:00,43.53,43.54,43.41,43.53,13327.0,33.888,33.8957,33.7945,33.888,13327.0
2016-11-21 10:00:00,43.54,43.62,43.49,43.51,29070.0,33.8957,33.958,33.8568,33.8724,29070.0
2016-11-21 10:05:00,43.52,43.55,43.46,43.51,10402.0,33.8802,33.9035,33.8335,33.8724,10402.0
2016-11-21 10:10:00,43.52,43.62,43.47,43.47,17609.0,33.8802,33.958,33.8412,33.8412,17609.0
2016-11-21 10:15:00,43.46,43.55,43.46,43.54,15091.0,33.8335,33.9035,33.8335,33.8957,15091.0
2016-11-21 10:20:00,43.52,43.55,43.46,43.55,15481.0,33.8802,33.9035,33.8335,33.9035,15481.0
2016-11-21 10:25:00,43.55,43.56,43.46,43.51,39469.0,33.9035,33.9113,33.8335,33.8724,39469.0
2016-11-21 10:30:00,43.5,43.6,43.5,43.56,22321.0,33.8646,33.9425,33.8646,33.9113,22321.0
2016-11-21 10:35:00,43.56,43.63,43.53,43.63,23651.0,33.9113,33.9658,33.888,33.9658,23651.0
2016-11-21 10:40:00,43.62,43.68,43.6,43.67,23698.0,33.958,34.0047,33.9425,33.9969,23698.0
2016-11-21 10:45:00,43.67,43.67,43.62,43.64,20987.0,33.9969,33.9969,33.958,33.9736,20987.0
2016-11-21 10:50:00,43.64,43.68,43.63,43.63,21634.0,33.9736,34.0047,33.9658,33.9658,21634.0
2016-11-21 10:55:00,43.63,43.69,43.62,43.68,32751.0,33.9658,34.0125,33.958,34.0047,32751.0
2016-11-21 11:00:00,43.68,43.7,43.63,43.68,37179.0,34.0047,34.0203,33.9658,34.0047,37179.0
2016-11-21 11:05:00,43.69,43.76,43.69,43.74,95310.0,34.0125,34.067,34.0125,34.0514,95310.0
2016-11-21 11:10:00,43.75,43.86,43.71,43.72,58615.0,34.0592,34.1449,34.0281,34.0359,58615.0
2016-11-21 11:15:00,43.72,43.8,43.71,43.8,17631.0,34.0359,34.0982,34.0281,34.0982,17631.0
2016-11-21 11:20:00,43.81,43.85,43.76,43.78,54314.0,34.1059,34.1371,34.067,34.0826,54314.0
2016-11-21 11:25:00,43.79,43.82,43.76,43.76,20913.0,34.0904,34.1137,34.067,34.067,20913.0
2016-11-21 11:30:00,43.76,43.8,43.73,43.8,18286.0,34.067,34.0982,34.0437,34.0982,18286.0
2016-11-21 11:35:00,43.8,43.86,43.79,43.84,20414.0,34.0982,34.1449,34.0904,34.1293,20414.0
2016-11-21 11:40:00,43.84,43.84,43.77,43.82,22065.0,34.1293,34.1293,34.0748,34.1137,22065.0
2016-11-21 11:45:00,43.84,43.84,43.73,43.75,23004.0,34.1293,34.1293,34.0437,34.0592,23004.0
2016-11-21 11:50:00,43.75,43.76,43.72,43.75,18590.0,34.0592,34.067,34.0359,34.0592,18590.0
2016-11-21 11:55:00,43.74,43.85,43.7,43.8,79939.0,34.0514,34.1371,34.0203,34.0982,79939.0
2016-11-21 12:00:00,43.79,43.87,43.79,43.83,15869.0,34.0904,34.1526,34.0904,34.1215,15869.0
2016-11-21 12:05:00,43.82,43.88,43.8,43.84,36379.0,34.1137,34.1604,34.0982,34.1293,36379.0
2016-11-21 12:10:00,43.85,43.87,43.79,43.83,20894.0,34.1371,34.1526,34.0904,34.1215,20894.0
2016-11-21 12:15:00,43.83,43.89,43.83,43.84,14668.0,34.1215,34.1682,34.1215,34.1293,14668.0
2016-11-21 12:20:00,43.84,43.89,43.84,43.87,13919.0,34.1293,34.1682,34.1293,34.1526,13919.0
2016-11-21 12:25:00,43.88,43.91,43.84,43.9,26643.0,34.1604,34.1838,34.1293,34.176,26643.0
2016-11-21 12:30:00,43.89,43.9,43.84,43.85,11325.0,34.1682,34.176,34.1293,34.1371,11325.0
2016-11-21 12:35:00,43.85,43.9,43.84,43.89,12013.0,34.1371,34.176,34.1293,34.1682,12013.0
2016-11-21 12:40:00,43.88,43.92,43.86,43.91,12563.0,34.1604,34.1916,34.1449,34.1838,12563.0
2016-11-21 12:45:00,43.9,43.93,43.86,43.9,10976.0,34.176,34.1994,34.1449,34.176,10976.0
2016-11-21 12:50:00,43.9,43.95,43.86,43.92,17420.0,34.176,34.2149,34.1449,34.1916,17420.0
2016-11-21 12:55:00,43.92,43.96,43.92,43.96,17238.0,34.1916,34.2227,34.1916,34.2227,17238.0
2016-11-21 13:00:00,43.96,43.97,43.94,43.95,20796.0,34.2227,34.2305,34.2071,34.2149,20796.0
2016-11-21 13:05:00,43.94,43.94,43.88,43.9,21850.0,34.2071,34.2071,34.1604,34.176,21850.0
2016-11-21 13:10:00,43.9,43.91,43.86,43.91,10933.0,34.176,34.1838,34.1449,34.1838,10933.0
2016-11-21 13:15:00,43.91,43.92,43.87,43.87,9030.0,34.1838,34.1916,34.1526,34.1526,9030.0
2016-11-21 13:20:00,43.86,43.89,43.83,43.84,13219.0,34.1449,34.1682,34.1215,34.1293,13219.0
2016-11-21 13:25:00,43.83,43.86,43.8,43.8,19365.0,34.1215,34.1449,34.0982,34.0982,19365.0
2016-11-21 13:30:00,43.8,43.81,43.76,43.76,15567.0,34.0982,34.1059,34.067,34.067,15567.0
2016-11-21 13:35:00,43.76,43.78,43.74,43.74,12465.0,34.067,34.0826,34.0514,34.0514,12465.0
2016-11-21 13:40:00,43.74,43.79,43.73,43.78,13448.0,34.0514,34.0904,34.0437,34.0826,13448.0
2016-11-21 13:45:00,43.79,43.79,43.76,43.77,15838.0,34.0904,34.0904,34.067,34.0748,15838.0
2016-11-21 13:50:00,43.77,43.77,43.71,43.71,15780.0,34.0748,34.0748,34.0281,34.0281,15780.0
2016-11-21 13:55:00,43.72,43.75,43.65,43.65,47412.0,34.0359,34.0592,33.9814,33.9814,47412.0
2016-11-21 14:00:00,43.65,43.67,43.61,43.61,25687.0,33.9814,33.9969,33.9502,33.9502,25687.0
2016-11-21 14:05:00,43.62,43.63,43.57,43.58,29023.0,33.958,33.9658,33.9191,33.9269,29023.0
2016-11-21 14:10:00,43.58,43.6,43.56,43.58,30888.0,33.9269,33.9425,33.9113,33.9269,30888.0
2016-11-21 14:15:00,43.57,43.6,43.54,43.57,19476.0,33.9191,33.9425,33.8957,33.9191,19476.0
2016-11-21 14:20:00,43.58,43.6,43.57,43.58,16293.0,33.9269,33.9425,33.9191,33.9269,16293.0
2016-11-21 14:25:00,43.58,43.6,43.56,43.56,14355.0,33.9269,33.9425,33.9113,33.9113,14355.0
2016-11-21 14:30:00,43.57,43.61,43.56,43.59,16074.0,33.9191,33.9502,33.9113,33.9347,16074.0
2016-11-21 14:35:00,43.59,43.62,43.59,43.6,24235.0,33.9347,33.958,33.9347,33.9425,24235.0
2016-11-21 14:40:00,43.6,43.67,43.59,43.67,40217.0,33.9425,33.9969,33.9347,33.9969,40217.0
2016-11-21 14:45:00,43.68,43.72,43.67,43.71,31040.0,34.0047,34.0359,33.9969,34.0281,31040.0
2016-11-21 14:50:00,43.72,43.76,43.71,43.74,17115.0,34.0359,34.067,34.0281,34.0514,17115.0
2016-11-21 14:55:00,43.74,43.75,43.69,43.69,19011.0,34.0514,34.0592,34.0125,34.0125,19011.0
2016-11-21 15:00:00,43.69,43.71,43.67,43.71,20280.0,34.0125,34.0281,33.9969,34.0281,20280.0
2016-11-21 15:05:00,43.71,43.74,43.69,43.69,19340.0,34.0281,34.0514,34.0125,34.0125,19340.0
2016-11-21 15:10:00,43.7,43.7,43.63,43.65,28477.0,34.0203,34.0203,33.9658,33.9814,28477.0
2016-11-21 15:15:00,43.64,43.64,43.6,43.62,31084.0,33.9736,33.9736,33.9425,33.958,31084.0
2016-11-21 15:20:00,43.61,43.63,43.59,43.61,33301.0,33.9502,33.9658,33.9347,33.9502,33301.0
2016-11-21 15:25:00,43.62,43.62,43.59,43.6,23279.0,33.958,33.958,33.9347,33.9425,23279.0
2016-11-21 15:30:00,43.61,43.62,43.6,43.62,35517.0,33.9502,33.958,33.9425,33.958,35517.0
2016-11-21 15:35:00,43.62,43.64,43.61,43.61,32057.0,33.958,33.9736,33.9502,33.9502,32057.0
2016-11-21 15:40:00,43.61,43.63,43.6,43.6,55356.0,33.9502,33.9658,33.9425,33.9425,55356.0
2016-11-21 15:45:00,43.6,43.61,43.57,43.58,55979.0,33.9425,33.9502,33.9191,33.9269,55979.0
2016-11-21 15:50:00,43.58,43.66,43.58,43.63,54611.0,33.9269,33.9892,33.9269,33.9658,54611.0
2016-11-21 15:55:00,43.63,43.65,43.63,43.65,90708.0,33.9658,33.9814,33.9658,33.9814,90708.0
2016-11-22 09:30:00,43.86,43.92,43.68,43.72,46048.0,34.1449,34.1916,34.0047,34.0359,46048.0
2016-11-22 09:35:00,43.72,43.73,43.57,43.58,24493.0,34.0359,34.0437,33.9191,33.9269,24493.0
2016-11-22 09:40:00,43.57,43.58,43.4,43.4,27295.0,33.9191,33.9269,33.7868,33.7868,27295.0
2016-11-22 09:45:00,43.41,43.55,43.37,43.55,19288.0,33.7945,33.9035,33.7634,33.9035,19288.0
2016-11-22 09:50:00,43.58,43.58,43.49,43.52,17216.0,33.9269,33.9269,33.8568,33.8802,17216.0
2016-11-22 09:55:00,43.53,43.55,43.31,43.31,36566.0,33.888,33.9035,33.7167,33.7167,36566.0
2016-11-22 10:00:00,43.34,43.39,43.33,43.36,34616.0,33.74,33.779,33.7323,33.7556,34616.0
2016-11-22 10:05:00,43.37,43.41,43.37,43.37,11031.0,33.7634,33.7945,33.7634,33.7634,11031.0
2016-11-22 10:10:00,43.37,43.5,43.32,43.49,15821.0,33.7634,33.8646,33.7245,33.8568,15821.0
2016-11-22 10:15:00,43.5,43.64,43.48,43.63,68442.0,33.8646,33.9736,33.849,33.9658,68442.0
2016-11-22 10:20:00,43.64,43.64,43.5,43.5,17095.0,33.9736,33.9736,33.8646,33.8646,17095.0
2016-11-22 10:25:00,43.49,43.54,43.45,43.52,11077.0,33.8568,33.8957,33.8257,33.8802,11077.0
2016-11-22 10:30:00,43.54,43.61,43.52,43.56,22601.0,33.8957,33.9502,33.8802,33.9113,22601.0
2016-11-22 10:35:00,43.55,43.57,43.49,43.49,14969.0,33.9035,33.9191,33.8568,33.8568,14969.0
2016-11-22 10:40:00,43.49,43.52,43.47,43.49,30490.0,33.8568,33.8802,33.8412,33.8568,30490.0
2016-11-22 10:45:00,43.48,43.51,43.46,43.48,17262.0,33.849,33.8724,33.8335,33.849,17262.0
2016-11-22 10:50:00,43.47,43.54,43.46,43.52,33291.0,33.8412,33.8957,33.8335,33.8802,33291.0
2016-11-22 10:55:00,43.52,43.54,43.49,43.5,23372.0,33.8802,33.8957,33.8568,33.8646,23372.0
2016-11-22 11:00:00,43.5,43.59,43.5,43.53,19686.0,33.8646,33.9347,33.8646,33.888,19686.0
2016-11-22 11:05:00,43.53,43.55,43.49,43.52,19459.0,33.888,33.9035,33.8568,33.8802,19459.0
2016-11-22 11:10:00,43.52,43.54,43.46,43.48,20844.0,33.8802,33.8957,33.8335,33.849,20844.0
2016-11-22 11:15:00,43.48,43.5,43.46,43.47,19429.0,33.849,33.8646,33.8335,33.8412,19429.0
2016-11-22 11:20:00,43.46,43.47,43.44,43.45,18648.0,33.8335,33.8412,33.8179,33.8257,18648.0
2016-11-22 11:25:00,43.46,43.47,43.44,43.44,14925.0,33.8335,33.8412,33.8179,33.8179,14925.0
2016-11-22 11:30:00,43.45,43.47,43.37,43.39,30475.0,33.8257,33.8412,33.7634,33.779,30475.0
2016-11-22 11:35:00,43.39,43.46,43.38,43.44,25343.0,33.779,33.8335,33.7712,33.8179,25343.0
2016-11-22 11:40:00,43.45,43.51,43.45,43.5,20037.0,33.8257,33.8724,33.8257,33.8646,20037.0
2016-11-22 11:45:00,43.5,43.53,43.48,43.48,13822.0,33.8646,33.888,33.849,33.849,13822.0
2016-11-22 11:50:00,43.47,43.5,43.43,43.47,7343.0,33.8412,33.8646,33.8101,33.8412,7343.0
2016-11-22 11:55:00,43.47,43.48,43.41,43.43,14187.0,33.8412,33.849,33.7945,33.8101,14187.0
2016-11-22 12:00:00,43.43,43.49,43.41,43.48,44846.0,33.8101,33.8568,33.7945,33.849,44846.0
2016-11-22 12:05:00,43.48,43.53,43.48,43.5,19919.0,33.849,33.888,33.849,33.8646,19919.0
2016-11-22 12:10:00,43.5,43.51,43.44,43.44,28721.0,33.8646,33.8724,33.8179,33.8179,28721.0
2016-11-22 12:15:00,43.44,43.45,43.41,43.42,11578.0,33.8179,33.8257,33.7945,33.8023,11578.0
2016-11-22 12:20:00,43.41,43.42,43.36,43.4,35466.0,33.7945,33.8023,33.7556,33.7868,35466.0
2016-11-22 12:25:00,43.41,43.42,43.4,43.4,12451.0,33.7945,33.8023,33.7868,33.7868,12451.0
2016-11-22 12:30:00,43.41,43.41,43.36,43.36,18226.0,33.7945,33.7945,33.7556,33.7556,18226.0
2016-11-22 12:35:00,43.36,43.37,43.32,43.34,24625.0,33.7556,33.7634,33.7245,33.74,24625.0
2016-11-22 12:40:00,43.34,43.35,43.3,43.3,13819.0,33.74,33.7478,33.7089,33.7089,13819.0
2016-11-22 12:45:00,43.31,43.31,43.21,43.21,36823.0,33.7167,33.7167,33.6388,33.6388,36823.0
2016-11-22 12:50:00,43.21,43.25,43.2,43.24,42710.0,33.6388,33.67,33.6311,33.6622,42710.0
2016-11-22 12:55:00,43.24,43.34,43.24,43.34,11922.0,33.6622,33.74,33.6622,33.74,11922.0
2016-11-22 13:00:00,43.36,43.4,43.36,43.39,13110.0,33.7556,33.7868,33.7556,33.779,13110.0
2016-11-22 13:05:00,43.37,43.41,43.36,43.39,20039.0,33.7634,33.7945,33.7556,33.779,20039.0
2016-11-22 13:10:00,43.39,43.42,43.37,43.4,24507.0,33.779,33.8023,33.7634,33.7868,24507.0
2016-11-22 13:15:00,43.4,43.44,43.38,43.44,23583.0,33.7868,33.8179,33.7712,33.8179,23583.0
2016-11-22 13:20:00,43.44,43.47,43.42,43.45,12277.0,33.8179,33.8412,33.8023,33.8257,12277.0
2016-11-22 13:25:00,43.45,43.46,43.39,43.41,25170.0,33.8257,33.8335,33.779,33.7945,25170.0
2016-11-22 13:30:00,43.4,43.42,43.4,43.41,15779.0,33.7868,33.8023,33.7868,33.7945,15779.0
2016-11-22 13:35:00,43.41,43.42,43.4,43.41,36215.0,33.7945,33.8023,33.7868,33.7945,36215.0
2016-11-22 13:40:00,43.41,43.45,43.4,43.45,36548.0,33.7945,33.8257,33.7868,33.8257,36548.0
2016-11-22 13:45:00,43.46,43.52,43.43,43.44,31439.0,33.8335,33.8802,33.8101,33.8179,31439.0
2016-11-22 13:50:00,43.43,43.46,43.41,43.44,24235.0,33.8101,33.8335,33.7945,33.8179,24235.0
2016-11-22 13:55:00,43.43,43.45,43.43,43.44,9393.0,33.8101,33.8257,33.8101,33.8179,9393.0
2016-11-22 14:00:00,43.44,43.46,43.42,43.43,26001.0,33.8179,33.8335,33.8023,33.8101,26001.0
2016-11-22 14:05:00,43.42,43.46,43.4,43.45,22385.0,33.8023,33.8335,33.7868,33.8257,22385.0
2016-11-22 14:10:00,43.45,43.46,43.44,43.46,18288.0,33.8257,33.8335,33.8179,33.8335,18288.0
2016-11-22 14:15:00,43.47,43.49,43.46,43.48,13800.0,33.8412,33.8568,33.8335,33.849,13800.0
2016-11-22 14:20:00,43.48,43.5,43.43,43.48,20069.0,33.849,33.8646,33.8101,33.849,20069.0
2016-11-22 14:25:00,43.48,43.5,43.47,43.49,13054.0,33.849,33.8646,33.8412,33.8568,13054.0
2016-11-22 14:30:00,43.49,43.49,43.47,43.47,11936.0,33.8568,33.8568,33.8412,33.8412,11936.0
2016-11-22 14:35:00,43.48,43.5,43.47,43.49,24950.0,33.849,33.8646,33.8412,33.8568,24950.0
2016-11-22 14:40:00,43.49,43.54,43.48,43.54,17604.0,33.8568,33.8957,33.849,33.8957,17604.0
2016-11-22 14:45:00,43.54,43.54,43.48,43.5,31061.0,33.8957,33.8957,33.849,33.8646,31061.0
2016-11-22 14:50:00,43.49,43.5,43.47,43.49,12450.0,33.8568,33.8646,33.8412,33.8568,12450.0
2016-11-22 14:55:00,43.49,43.5,43.39,43.4,22957.0,33.8568,33.8646,33.779,33.7868,22957.0
2016-11-22 15:00:00,43.4,43.46,43.4,43.46,20062.0,33.7868,33.8335,33.7868,33.8335,20062.0
2016-11-22 15:05:00,43.45,43.49,43.44,43.46,18933.0,33.8257,33.8568,33.8179,33.8335,18933.0
2016-11-22 15:10:00,43.46,43.48,43.42,43.43,19037.0,33.8335,33.849,33.8023,33.8101,19037.0
2016-11-22 15:15:00,43.43,43.44,43.41,43.42,20986.0,33.8101,33.8179,33.7945,33.8023,20986.0
2016-11-22 15:20:00,43.43,43.5,43.41,43.5,17300.0,33.8101,33.8646,33.7945,33.8646,17300.0
2016-11-22 15:25:00,43.5,43.52,43.47,43.52,24343.0,33.8646,33.8802,33.8412,33.8802,24343.0
2016-11-22 15:30:00,43.52,43.55,43.52,43.53,22555.0,33.8802,33.9035,33.8802,33.888,22555.0
2016-11-22 15:35:00,43.53,43.54,43.51,43.51,35752.0,33.888,33.8957,33.8724,33.8724,35752.0
2016-11-22 15:40:00,43.52,43.54,43.5,43.54,38799.0,33.8802,33.8957,33.8646,33.8957,38799.0
2016-11-22 15:45:00,43.54,43.59,43.54,43.54,48419.0,33.8957,33.9347,33.8957,33.8957,48419.0
2016-11-22 15:50:00,43.54,43.55,43.51,43.52,53671.0,33.8957,33.9035,33.8724,33.8802,53671.0
2016-11-22 15:55:00,43.52,43.57,43.5,43.5,145157.0,33.8802,33.9191,33.8646,33.8646,145157.0
2016-11-23 09:30:00,43.57,43.6,43.45,43.52,113913.0,33.9191,33.9425,33.8257,33.8802,113913.0
2016-11-23 09:35:00,43.58,43.58,43.37,43.37,31656.0,33.9269,33.9269,33.7634,33.7634,31656.0
2016-11-23 09:40:00,43.39,43.56,43.38,43.54,42226.0,33.779,33.9113,33.7712,33.8957,42226.0
2016-11-23 09:45:00,43.56,43.59,43.46,43.53,51672.0,33.9113,33.9347,33.8335,33.888,51672.0
2016-11-23 09:50:00,43.53,43.64,43.48,43.49,47526.0,33.888,33.9736,33.849,33.8568,47526.0
2016-11-23 09:55:00,43.49,43.51,43.38,43.39,79771.0,33.8568,33.8724,33.7712,33.779,79771.0
2016-11-23 10:00:00,43.41,43.51,43.41,43.49,55181.0,33.7945,33.8724,33.7945,33.8568,55181.0
2016-11-23 10:05:00,43.48,43.51,43.43,43.47,25116.0,33.849,33.8724,33.8101,33.8412,25116.0
2016-11-23 10:10:00,43.46,43.51,43.46,43.48,42239.0,33.8335,33.8724,33.8335,33.849,42239.0
2016-11-23 10:15:00,43.48,43.51,43.35,43.42,40593.0,33.849,33.8724,33.7478,33.8023,40593.0
2016-11-23 10:20:00,43.42,43.42,43.23,43.25,53405.0,33.8023,33.8023,33.6544,33.67,53405.0
2016-11-23 10:25:00,43.24,43.32,43.19,43.27,48666.0,33.6622,33.7245,33.6233,33.6855,48666.0
2016-11-23 10:30:00,43.27,43.48,43.27,43.4,76762.0,33.6855,33.849,33.6855,33.7868,76762.0
2016-11-23 10:35:00,43.4,43.45,43.31,43.43,52864.0,33.7868,33.8257,33.7167,33.8101,52864.0
2016-11-23 10:40:00,43.44,43.49,43.36,43.43,31747.0,33.8179,33.8568,33.7556,33.8101,31747.0
2016-11-23 10:45:00,43.46,43.46,43.42,43.45,32308.0,33.8335,33.8335,33.8023,33.8257,32308.0
2016-11-23 10:50:00,43.45,43.47,43.37,43.37,33789.0,33.8257,33.8412,33.7634,33.7634,33789.0
2016-11-23 10:55:00,43.37,43.41,43.29,43.33,43568.0,33.7634,33.7945,33.7011,33.7323,43568.0
2016-11-23 11:00:00,43.33,43.34,43.23,43.3,24586.0,33.7323,33.74,33.6544,33.7089,24586.0
2016-11-23 11:05:00,43.3,43.32,43.27,43.27,15635.0,33.7089,33.7245,33.6855,33.6855,15635.0
2016-11-23 11:10:00,43.27,43.3,43.2,43.26,37049.0,33.6855,33.7089,33.6311,33.6778,37049.0
2016-11-23 11:15:00,43.25,43.28,43.22,43.26,52924.0,33.67,33.6933,33.6466,33.6778,52924.0
2016-11-23 11:20:00,43.25,43.28,43.22,43.26,21876.0,33.67,33.6933,33.6466,33.6778,21876.0
2016-11-23 11:25:00,43.26,43.3,43.25,43.25,22888.0,33.6778,33.7089,33.67,33.67,22888.0
2016-11-23 11:30:00,43.25,43.31,43.23,43.26,34760.0,33.67,33.7167,33.6544,33.6778,34760.0
2016-11-23 11:35:00,43.26,43.27,43.22,43.26,12853.0,33.6778,33.6855,33.6466,33.6778,12853.0
2016-11-23 11:40:00,43.26,43.26,43.2,43.23,43598.0,33.6778,33.6778,33.6311,33.6544,43598.0
2016-11-23 11:45:00,43.23,43.36,43.23,43.32,50817.0,33.6544,33.7556,33.6544,33.7245,50817.0
2016-11-23 11:50:00,43.33,43.43,43.33,43.4,31031.0,33.7323,33.8101,33.7323,33.7868,31031.0
2016-11-23 11:55:00,43.4,43.45,43.38,43.41,31092.0,33.7868,33.8257,33.7712,33.7945,31092.0
2016-11-23 12:00:00,43.42,43.42,43.32,43.36,58008.0,33.8023,33.8023,33.7245,33.7556,58008.0
2016-11-23 12:05:00,43.37,43.38,43.32,43.34,30355.0,33.7634,33.7712,33.7245,33.74,30355.0
2016-11-23 12:10:00,43.34,43.36,43.32,43.32,16028.0,33.74,33.7556,33.7245,33.7245,16028.0
2016-11-23 12:15:00,43.33,43.36,43.29,43.3,25965.0,33.7323,33.7556,33.7011,33.7089,25965.0
2016-11-23 12:20:00,43.3,43.34,43.27,43.33,25940.0,33.7089,33.74,33.6855,33.7323,25940.0
2016-11-23 12:25:00,43.33,43.37,43.3,43.36,21070.0,33.7323,33.7634,33.7089,33.7556,21070.0
2016-11-23 12:30:00,43.37,43.37,43.27,43.29,33523.0,33.7634,33.7634,33.6855,33.7011,33523.0
2016-11-23 12:35:00,43.28,43.31,43.27,43.31,33906.0,33.6933,33.7167,33.6855,33.7167,33906.0
2016-11-23 12:40:00,43.31,43.31,43.26,43.27,60929.0,33.7167,33.7167,33.6778,33.6855,60929.0
2016-11-23 12:45:00,43.27,43.31,43.22,43.22,36677.0,33.6855,33.7167,33.6466,33.6466,36677.0
2016-11-23 12:50:00,43.23,43.28,43.19,43.19,44462.0,33.6544,33.6933,33.6233,33.6233,44462.0
2016-11-23 12:55:00,43.17,43.22,43.14,43.21,34506.0,33.6077,33.6466,33.5843,33.6388,34506.0
2016-11-23 13:00:00,43.21,43.22,43.08,43.09,23138.0,33.6388,33.6466,33.5376,33.5454,23138.0
2016-11-23 13:05:00,43.1,43.1,43.04,43.04,14717.0,33.5532,33.5532,33.5065,33.5065,14717.0
2016-11-23 13:10:00,43.05,43.12,42.95,42.98,45910.0,33.5143,33.5688,33.4364,33.4598,45910.0
2016-11-23 13:15:00,42.98,43.01,42.98,43.0,25238.0,33.4598,33.4831,33.4598,33.4754,25238.0
2016-11-23 13:20:00,43.01,43.01,42.92,42.94,27110.0,33.4831,33.4831,33.4131,33.4286,27110.0
2016-11-23 13:25:00,42.95,43.0,42.95,42.99,90878.0,33.4364,33.4754,33.4364,33.4676,90878.0
2016-11-23 13:30:00,43.0,43.05,42.93,42.93,72608.0,33.4754,33.5143,33.4209,33.4209,72608.0
2016-11-23 13:35:00,42.94,42.97,42.92,42.96,29138.0,33.4286,33.452,33.4131,33.4442,29138.0
2016-11-23 13:40:00,42.96,43.01,42.96,42.99,40724.0,33.4442,33.4831,33.4442,33.4676,40724.0
2016-11-23 13:45:00,43.0,43.01,42.95,42.96,35986.0,33.4754,33.4831,33.4364,33.4442,35986.0
2016-11-23 13:50:00,42.96,42.98,42.92,42.98,76120.0,33.4442,33.4598,33.4131,33.4598,76120.0
2016-11-23 13:55:00,42.98,43.03,42.97,43.03,22740.0,33.4598,33.4987,33.452,33.4987,22740.0
2016-11-23 14:00:00,43.04,43.04,42.96,42.97,28048.0,33.5065,33.5065,33.4442,33.452,28048.0
2016-11-23 14:05:00,42.97,43.02,42.96,42.97,32312.0,33.452,33.4909,33.4442,33.452,32312.0
2016-11-23 14:10:00,42.97,42.99,42.96,42.98,20969.0,33.452,33.4676,33.4442,33.4598,20969.0
2016-11-23 14:15:00,42.98,43.08,42.98,43.07,56775.0,33.4598,33.5376,33.4598,33.5298,56775.0
2016-11-23 14:20:00,43.07,43.08,43.03,43.05,22515.0,33.5298,33.5376,33.4987,33.5143,22515.0
2016-11-23 14:25:00,43.05,43.07,43.01,43.07,64327.0,33.5143,33.5298,33.4831,33.5298,64327.0
2016-11-23 14:30:00,43.07,43.12,43.02,43.12,72414.0,33.5298,33.5688,33.4909,33.5688,72414.0
2016-11-23 14:35:00,43.12,43.15,43.08,43.09,38916.0,33.5688,33.5921,33.5376,33.5454,38916.0
2016-11-23 14:40:00,43.09,43.13,43.07,43.12,19673.0,33.5454,33.5766,33.5298,33.5688,19673.0
2016-11-23 14:45:00,43.12,43.27,43.09,43.27,43118.0,33.5688,33.6855,33.5454,33.6855,43118.0
2016-11-23 14:50:00,43.26,43.31,43.24,43.27,49075.0,33.6778,33.7167,33.6622,33.6855,49075.0
2016-11-23 14:55:00,43.27,43.32,43.25,43.31,42701.0,33.6855,33.7245,33.67,33.7167,42701.0
2016-11-23 15:00:00,43.3,43.32,43.28,43.32,60555.0,33.7089,33.7245,33.6933,33.7245,60555.0
2016-11-23 15:05:00,43.32,43.33,43.29,43.32,42921.0,33.7245,33.7323,33.7011,33.7245,42921.0
2016-11-23 15:10:00,43.32,43.33,43.25,43.3,39450.0,33.7245,33.7323,33.67,33.7089,39450.0
2016-11-23 15:15:00,43.3,43.31,43.27,43.29,23618.0,33.7089,33.7167,33.6855,33.7011,23618.0
2016-11-23 15:20:00,43.29,43.31,43.27,43.31,30992.0,33.7011,33.7167,33.6855,33.7167,30992.0
2016-11-23 15:25:00,43.3,43.31,43.26,43.28,55333.0,33.7089,33.7167,33.6778,33.6933,55333.0
2016-11-23 15:30:00,43.27,43.28,43.24,43.25,66123.0,33.6855,33.6933,33.6622,33.67,66123.0
2016-11-23 15:35:00,43.25,43.29,43.24,43.25,86636.0,33.67,33.7011,33.6622,33.67,86636.0
2016-11-23 15:40:00,43.24,43.26,43.24,43.24,75565.0,33.6622,33.6778,33.6622,33.6622,75565.0
2016-11-23 15:45:00,43.24,43.3,43.23,43.24,69388.0,33.6622,33.7089,33.6544,33.6622,69388.0
2016-11-23 15:50:00,43.25,43.27,43.23,43.27,77331.0,33.67,33.6855,33.6544,33.6855,77331.0
2016-11-23 15:55:00,43.27,43.28,43.22,43.25,146404.0,33.6855,33.6933,33.6466,33.67,146404.0
2016-11-25 09:30:00,43.47,43.49,43.24,43.24,46289.0,33.8412,33.8568,33.6622,33.6622,46289.0
2016-11-25 09:35:00,43.27,43.45,43.26,43.39,36895.0,33.6855,33.8257,33.6778,33.779,36895.0
2016-11-25 09:40:00,43.41,43.42,43.34,43.34,15104.0,33.7945,33.8023,33.74,33.74,15104.0
2016-11-25 09:45:00,43.35,43.44,43.32,43.42,24908.0,33.7478,33.8179,33.7245,33.8023,24908.0
2016-11-25 09:50:00,43.41,43.48,43.36,43.42,28163.0,33.7945,33.849,33.7556,33.8023,28163.0
2016-11-25 09:55:00,43.42,43.44,43.36,43.44,19867.0,33.8023,33.8179,33.7556,33.8179,19867.0
2016-11-25 10:00:00,43.43,43.44,43.38,43.41,41565.0,33.8101,33.8179,33.7712,33.7945,41565.0
2016-11-25 10:05:00,43.42,43.52,43.41,43.47,48796.0,33.8023,33.8802,33.7945,33.8412,48796.0
2016-11-25 10:10:00,43.47,43.51,43.44,43.45,28019.0,33.8412,33.8724,33.8179,33.8257,28019.0
2016-11-25 10:15:00,43.45,43.46,43.41,43.43,24766.0,33.8257,33.8335,33.7945,33.8101,24766.0
2016-11-25 10:20:00,43.43,43.5,43.42,43.5,12550.0,33.8101,33.8646,33.8023,33.8646,12550.0
2016-11-25 10:25:00,43.5,43.52,43.43,43.47,55846.0,33.8646,33.8802,33.8101,33.8412,55846.0
2016-11-25 10:30:00,43.47,43.48,43.42,43.45,14754.0,33.8412,33.849,33.8023,33.8257,14754.0
2016-11-25 10:35:00,43.45,43.5,43.45,43.48,20166.0,33.8257,33.8646,33.8257,33.849,20166.0
2016-11-25 10:40:00,43.48,43.49,43.47,43.48,19823.0,33.849,33.8568,33.8412,33.849,19823.0
2016-11-25 10:45:00,43.48,43.52,43.47,43.5,41928.0,33.849,33.8802,33.8412,33.8646,41928.0
2016-11-25 10:50:00,43.51,43.55,43.51,43.54,28448.0,33.8724,33.9035,33.8724,33.8957,28448.0
2016-11-25 10:55:00,43.55,43.57,43.42,43.43,33243.0,33.9035,33.9191,33.8023,33.8101,33243.0
2016-11-25 11:00:00,43.43,43.46,43.38,43.46,22276.0,33.8101,33.8335,33.7712,33.8335,22276.0
2016-11-25 11:05:00,43.45,43.49,43.41,43.42,20954.0,33.8257,33.8568,33.7945,33.8023,20954.0
2016-11-25 11:10:00,43.43,43.44,43.4,43.4,12870.0,33.8101,33.8179,33.7868,33.7868,12870.0
2016-11-25 11:15:00,43.41,43.43,43.36,43.43,17241.0,33.7945,33.8101,33.7556,33.8101,17241.0
2016-11-25 11:20:00,43.43,43.47,43.39,43.43,28202.0,33.8101,33.8412,33.779,33.8101,28202.0
2016-11-25 11:25:00,43.43,43.44,43.39,43.43,20878.0,33.8101,33.8179,33.779,33.8101,20878.0
2016-11-25 11:30:00,43.43,43.5,43.42,43.48,14969.0,33.8101,33.8646,33.8023,33.849,14969.0
2016-11-25 11:35:00,43.48,43.49,43.43,43.46,26208.0,33.849,33.8568,33.8101,33.8335,26208.0
2016-11-25 11:40:00,43.46,43.48,43.43,43.43,11354.0,33.8335,33.849,33.8101,33.8101,11354.0
2016-11-25 11:45:00,43.42,43.45,43.42,43.45,16871.0,33.8023,33.8257,33.8023,33.8257,16871.0
2016-11-25 11:50:00,43.46,43.46,43.43,43.46,22735.0,33.8335,33.8335,33.8101,33.8335,22735.0
2016-11-25 11:55:00,43.46,43.53,43.45,43.51,25989.0,33.8335,33.888,33.8257,33.8724,25989.0
2016-11-25 12:00:00,43.51,43.56,43.5,43.51,17764.0,33.8724,33.9113,33.8646,33.8724,17764.0
2016-11-25 12:05:00,43.52,43.56,43.51,43.55,32540.0,33.8802,33.9113,33.8724,33.9035,32540.0
2016-11-25 12:10:00,43.54,43.55,43.52,43.52,18905.0,33.8957,33.9035,33.8802,33.8802,18905.0
2016-11-25 12:15:00,43.52,43.53,43.49,43.52,19634.0,33.8802,33.888,33.8568,33.8802,19634.0
2016-11-25 12:20:00,43.52,43.52,43.48,43.48,30250.0,33.8802,33.8802,33.849,33.849,30250.0
2016-11-25 12:25:00,43.49,43.51,43.46,43.46,25328.0,33.8568,33.8724,33.8335,33.8335,25328.0
2016-11-25 12:30:00,43.46,43.47,43.43,43.44,26237.0,33.8335,33.8412,33.8101,33.8179,26237.0
2016-11-25 12:35:00,43.44,43.45,43.41,43.43,31192.0,33.8179,33.8257,33.7945,33.8101,31192.0
2016-11-25 12:40:00,43.44,43.46,43.41,43.41,38925.0,33.8179,33.8335,33.7945,33.7945,38925.0
2016-11-25 12:45:00,43.41,43.42,43.37,43.4,48478.0,33.7945,33.8023,33.7634,33.7868,48478.0
2016-11-25 12:50:00,43.39,43.47,43.39,43.47,44665.0,33.779,33.8412,33.779,33.8412,44665.0
2016-11-25 12:55:00,43.47,43.54,43.45,43.52,134148.0,33.8412,33.8957,33.8257,33.8802,134148.0
2016-11-28 09:30:00,43.51,43.62,43.48,43.49,39439.0,33.8724,33.958,33.849,33.8568,39439.0
2016-11-28 09:35:00,43.51,43.51,43.37,43.47,21465.0,33.8724,33.8724,33.7634,33.8412,21465.0
2016-11-28 09:40:00,43.48,43.63,43.48,43.63,16793.0,33.849,33.9658,33.849,33.9658,16793.0
2016-11-28 09:45:00,43.61,43.68,43.58,43.66,20314.0,33.9502,34.0047,33.9269,33.9892,20314.0
2016-11-28 09:50:00,43.66,43.69,43.62,43.63,20106.0,33.9892,34.0125,33.958,33.9658,20106.0
2016-11-28 09:55:00,43.63,43.64,43.5,43.5,33797.0,33.9658,33.9736,33.8646,33.8646,33797.0
2016-11-28 10:00:00,43.5,43.5,43.37,43.42,28597.0,33.8646,33.8646,33.7634,33.8023,28597.0
2016-11-28 10:05:00,43.43,43.43,43.36,43.42,26143.0,33.8101,33.8101,33.7556,33.8023,26143.0
2016-11-28 10:10:00,43.43,43.44,43.25,43.27,25592.0,33.8101,33.8179,33.67,33.6855,25592.0
2016-11-28 10:15:00,43.26,43.28,43.19,43.19,32877.0,33.6778,33.6933,33.6233,33.6233,32877.0
2016-11-28 10:20:00,43.19,43.29,43.19,43.28,11750.0,33.6233,33.7011,33.6233,33.6933,11750.0
2016-11-28 10:25:00,43.28,43.3,43.14,43.15,28765.0,33.6933,33.7089,33.5843,33.5921,28765.0
2016-11-28 10:30:00,43.16,43.16,43.01,43.02,26852.0,33.5999,33.5999,33.4831,33.4909,26852.0
2016-11-28 10:35:00,43.02,43.13,43.02,43.11,49729.0,33.4909,33.5766,33.4909,33.561,49729.0
2016-11-28 10:40:00,43.12,43.15,43.03,43.07,23389.0,33.5688,33.5921,33.4987,33.5298,23389.0
2016-11-28 10:45:00,43.06,43.12,43.05,43.12,35840.0,33.5221,33.5688,33.5143,33.5688,35840.0
2016-11-28 10:50:00,43.11,43.17,43.11,43.13,14116.0,33.561,33.6077,33.561,33.5766,14116.0
2016-11-28 10:55:00,43.14,43.14,43.08,43.11,16654.0,33.5843,33.5843,33.5376,33.561,16654.0
2016-11-28 11:00:00,43.12,43.15,43.12,43.13,16048.0,33.5688,33.5921,33.5688,33.5766,16048.0
2016-11-28 11:05:00,43.13,43.16,43.11,43.13,27471.0,33.5766,33.5999,33.561,33.5766,27471.0
2016-11-28 11:10:00,43.14,43.15,43.11,43.14,17749.0,33.5843,33.5921,33.561,33.5843,17749.0
2016-11-28 11:15:00,43.14,43.14,43.06,43.06,19518.0,33.5843,33.5843,33.5221,33.5221,19518.0
2016-11-28 11:20:00,43.06,43.12,43.06,43.12,18641.0,33.5221,33.5688,33.5221,33.5688,18641.0
2016-11-28 11:25:00,43.13,43.18,43.12,43.18,24707.0,33.5766,33.6155,33.5688,33.6155,24707.0
2016-11-28 11:30:00,43.19,43.21,43.17,43.18,26470.0,33.6233,33.6388,33.6077,33.6155,26470.0
2016-11-28 11:35:00,43.18,43.27,43.16,43.25,20110.0,33.6155,33.6855,33.5999,33.67,20110.0
2016-11-28 11:40:00,43.25,43.28,43.2,43.22,12380.0,33.67,33.6933,33.6311,33.6466,12380.0
2016-11-28 11:45:00,43.21,43.23,43.15,43.16,33795.0,33.6388,33.6544,33.5921,33.5999,33795.0
2016-11-28 11:50:00,43.17,43.19,43.16,43.18,15892.0,33.6077,33.6233,33.5999,33.6155,15892.0
2016-11-28 11:55:00,43.19,43.23,43.14,43.22,22654.0,33.6233,33.6544,33.5843,33.6466,22654.0
2016-11-28 12:00:00,43.23,43.27,43.22,43.26,15048.0,33.6544,33.6855,33.6466,33.6778,15048.0
2016-11-28 12:05:00,43.26,43.27,43.19,43.24,25016.0,33.6778,33.6855,33.6233,33.6622,25016.0
2016-11-28 12:10:00,43.23,43.24,43.15,43.15,11829.0,33.6544,33.6622,33.5921,33.5921,11829.0
2016-11-28 12:15:00,43.15,43.19,43.13,43.19,19459.0,33.5921,33.6233,33.5766,33.6233,19459.0
2016-11-28 12:20:00,43.19,43.21,43.18,43.18,13172.0,33.6233,33.6388,33.6155,33.6155,13172.0
2016-11-28 12:25:00,43.18,43.2,43.15,43.2,18747.0,33.6155,33.6311,33.5921,33.6311,18747.0
2016-11-28 12:30:00,43.19,43.22,43.16,43.18,18443.0,33.6233,33.6466,33.5999,33.6155,18443.0
2016-11-28 12:35:00,43.17,43.2,43.16,43.2,12201.0,33.6077,33.6311,33.5999,33.6311,12201.0
2016-11-28 12:40:00,43.2,43.21,43.16,43.16,12611.0,33.6311,33.6388,33.5999,33.5999,12611.0
2016-11-28 12:45:00,43.17,43.18,43.14,43.15,17401.0,33.6077,33.6155,33.5843,33.5921,17401.0
2016-11-28 12:50:00,43.15,43.17,43.14,43.15,14904.0,33.5921,33.6077,33.5843,33.5921,14904.0
2016-11-28 12:55:00,43.15,43.17,43.15,43.15,10041.0,33.5921,33.6077,33.5921,33.5921,10041.0
2016-11-28 13:00:00,43.15,43.21,43.14,43.14,18873.0,33.5921,33.6388,33.5843,33.5843,18873.0
2016-11-28 13:05:00,43.15,43.16,43.14,43.16,10043.0,33.5921,33.5999,33.5843,33.5999,10043.0
2016-11-28 13:10:00,43.15,43.16,43.1,43.11,20961.0,33.5921,33.5999,33.5532,33.561,20961.0
2016-11-28 13:15:00,43.11,43.15,43.09,43.09,14336.0,33.561,33.5921,33.5454,33.5454,14336.0
2016-11-28 13:20:00,43.09,43.13,43.04,43.04,32342.0,33.5454,33.5766,33.5065,33.5065,32342.0
2016-11-28 13:25:00,43.05,43.06,43.03,43.06,18141.0,33.5143,33.5221,33.4987,33.5221,18141.0
2016-11-28 13:30:00,43.05,43.07,43.04,43.06,19067.0,33.5143,33.5298,33.5065,33.5221,19067.0
2016-11-28 13:35:00,43.07,43.07,43.0,43.02,19388.0,33.5298,33.5298,33.4754,33.4909,19388.0
2016-11-28 13:40:00,43.02,43.04,43.01,43.02,15237.0,33.4909,33.5065,33.4831,33.4909,15237.0
2016-11-28 13:45:00,43.01,43.02,42.99,43.0,17208.0,33.4831,33.4909,33.4676,33.4754,17208.0
2016-11-28 13:50:00,43.01,43.03,42.99,43.02,46180.0,33.4831,33.4987,33.4676,33.4909,46180.0
2016-11-28 13:55:00,43.03,43.08,43.01,43.08,20691.0,33.4987,33.5376,33.4831,33.5376,20691.0
2016-11-28 14:00:00,43.08,43.17,43.07,43.17,15665.0,33.5376,33.6077,33.5298,33.6077,15665.0
2016-11-28 14:05:00,43.16,43.21,43.16,43.18,19523.0,33.5999,33.6388,33.5999,33.6155,19523.0
2016-11-28 14:10:00,43.18,43.19,43.15,43.19,13202.0,33.6155,33.6233,33.5921,33.6233,13202.0
2016-11-28 14:15:00,43.18,43.21,43.16,43.19,30509.0,33.6155,33.6388,33.5999,33.6233,30509.0
2016-11-28 14:20:00,43.2,43.28,43.19,43.27,12309.0,33.6311,33.6933,33.6233,33.6855,12309.0
2016-11-28 14:25:00,43.27,43.28,43.21,43.22,15628.0,33.6855,33.6933,33.6388,33.6466,15628.0
2016-11-28 14:30:00,43.22,43.23,43.19,43.22,23764.0,33.6466,33.6544,33.6233,33.6466,23764.0
2016-11-28 14:35:00,43.23,43.25,43.22,43.23,13818.0,33.6544,33.67,33.6466,33.6544,13818.0
2016-11-28 14:40:00,43.23,43.25,43.17,43.2,19887.0,33.6544,33.67,33.6077,33.6311,19887.0
2016-11-28 14:45:00,43.2,43.23,43.19,43.2,15704.0,33.6311,33.6544,33.6233,33.6311,15704.0
2016-11-28 14:50:00,43.2,43.2,43.16,43.17,20002.0,33.6311,33.6311,33.5999,33.6077,20002.0
2016-11-28 14:55:00,43.17,43.18,43.14,43.15,31519.0,33.6077,33.6155,33.5843,33.5921,31519.0
2016-11-28 15:00:00,43.15,43.17,43.14,43.15,24788.0,33.5921,33.6077,33.5843,33.5921,24788.0
2016-11-28 15:05:00,43.16,43.17,43.09,43.12,40650.0,33.5999,33.6077,33.5454,33.5688,40650.0
2016-11-28 15:10:00,43.12,43.13,43.1,43.1,14448.0,33.5688,33.5766,33.5532,33.5532,14448.0
2016-11-28 15:15:00,43.11,43.11,43.04,43.09,48608.0,33.561,33.561,33.5065,33.5454,48608.0
2016-11-28 15:20:00,43.09,43.1,43.03,43.05,43950.0,33.5454,33.5532,33.4987,33.5143,43950.0
2016-11-28 15:25:00,43.05,43.08,42.99,43.0,51009.0,33.5143,33.5376,33.4676,33.4754,51009.0
2016-11-28 15:30:00,43.01,43.05,43.0,43.01,56326.0,33.4831,33.5143,33.4754,33.4831,56326.0
2016-11-28 15:35:00,43.01,43.05,43.0,43.02,33093.0,33.4831,33.5143,33.4754,33.4909,33093.0
2016-11-28 15:40:00,43.02,43.03,42.99,43.01,53699.0,33.4909,33.4987,33.4676,33.4831,53699.0
2016-11-28 15:45:00,43.01,43.08,43.0,43.05,85759.0,33.4831,33.5376,33.4754,33.5143,85759.0
2016-11-28 15:50:00,43.05,43.1,43.03,43.09,102272.0,33.5143,33.5532,33.4987,33.5454,102272.0
2016-11-28 15:55:00,43.09,43.12,43.07,43.1,189865.0,33.5454,33.5688,33.5298,33.5532,189865.0
2016-11-29 09:30:00,43.17,43.25,43.05,43.08,41795.0,33.6077,33.67,33.5143,33.5376,41795.0
2016-11-29 09:35:00,43.08,43.08,42.97,42.99,20483.0,33.5376,33.5376,33.452,33.4676,20483.0
2016-11-29 09:40:00,43.0,43.01,42.89,42.93,10382.0,33.4754,33.4831,33.3897,33.4209,10382.0
2016-11-29 09:45:00,42.94,43.0,42.82,42.84,17445.0,33.4286,33.4754,33.3352,33.3508,17445.0
2016-11-29 09:50:00,42.84,42.85,42.65,42.73,64426.0,33.3508,33.3586,33.2029,33.2652,64426.0
2016-11-29 09:55:00,42.73,42.81,42.72,42.75,31684.0,33.2652,33.3274,33.2574,33.2807,31684.0
2016-11-29 10:00:00,42.74,42.9,42.7,42.86,35304.0,33.2729,33.3975,33.2418,33.3664,35304.0
2016-11-29 10:05:00,42.88,42.97,42.82,42.94,36972.0,33.3819,33.452,33.3352,33.4286,36972.0
2016-11-29 10:10:00,42.94,42.94,42.84,42.87,25410.0,33.4286,33.4286,33.3508,33.3741,25410.0
2016-11-29 10:15:00,42.87,42.88,42.8,42.82,21651.0,33.3741,33.3819,33.3197,33.3352,21651.0
2016-11-29 10:20:00,42.82,42.82,42.73,42.74,27023.0,33.3352,33.3352,33.2652,33.2729,27023.0
2016-11-29 10:25:00,42.73,42.84,42.73,42.82,24682.0,33.2652,33.3508,33.2652,33.3352,24682.0
2016-11-29 10:30:00,42.83,42.93,42.83,42.89,32043.0,33.343,33.4209,33.343,33.3897,32043.0
2016-11-29 10:35:00,42.89,42.9,42.83,42.84,35523.0,33.3897,33.3975,33.343,33.3508,35523.0
2016-11-29 10:40:00,42.83,42.83,42.68,42.7,34532.0,33.343,33.343,33.2262,33.2418,34532.0
2016-11-29 10:45:00,42.7,42.76,42.7,42.75,41857.0,33.2418,33.2885,33.2418,33.2807,41857.0
2016-11-29 10:50:00,42.74,42.75,42.65,42.67,22303.0,33.2729,33.2807,33.2029,33.2184,22303.0
2016-11-29 10:55:00,42.67,42.76,42.67,42.71,22838.0,33.2184,33.2885,33.2184,33.2496,22838.0
2016-11-29 11:00:00,42.72,42.74,42.67,42.68,21527.0,33.2574,33.2729,33.2184,33.2262,21527.0
2016-11-29 11:05:00,42.68,42.68,42.65,42.67,18021.0,33.2262,33.2262,33.2029,33.2184,18021.0
2016-11-29 11:10:00,42.67,42.67,42.61,42.66,25355.0,33.2184,33.2184,33.1717,33.2107,25355.0
2016-11-29 11:15:00,42.66,42.71,42.64,42.71,27115.0,33.2107,33.2496,33.1951,33.2496,27115.0
2016-11-29 11:20:00,42.71,42.77,42.69,42.71,16767.0,33.2496,33.2963,33.234,33.2496,16767.0
2016-11-29 11:25:00,42.71,42.79,42.7,42.79,18380.0,33.2496,33.3119,33.2418,33.3119,18380.0
2016-11-29 11:30:00,42.78,42.8,42.76,42.77,14155.0,33.3041,33.3197,33.2885,33.2963,14155.0
2016-11-29 11:35:00,42.77,42.79,42.71,42.71,19289.0,33.2963,33.3119,33.2496,33.2496,19289.0
2016-11-29 11:40:00,42.71,42.79,42.7,42.77,14166.0,33.2496,33.3119,33.2418,33.2963,14166.0
2016-11-29 11:45:00,42.77,42.78,42.69,42.7,10702.0,33.2963,33.3041,33.234,33.2418,10702.0
2016-11-29 11:50:00,42.7,42.71,42.66,42.68,18080.0,33.2418,33.2496,33.2107,33.2262,18080.0
2016-11-29 11:55:00,42.67,42.72,42.65,42.7,22051.0,33.2184,33.2574,33.2029,33.2418,22051.0
2016-11-29 12:00:00,42.7,42.8,42.69,42.77,18922.0,33.2418,33.3197,33.234,33.2963,18922.0
2016-11-29 12:05:00,42.77,42.82,42.77,42.78,14909.0,33.2963,33.3352,33.2963,33.3041,14909.0
2016-11-29 12:10:00,42.79,42.8,42.74,42.74,18246.0,33.3119,33.3197,33.2729,33.2729,18246.0
2016-11-29 12:15:00,42.75,42.75,42.67,42.69,49366.0,33.2807,33.2807,33.2184,33.234,49366.0
2016-11-29 12:20:00,42.69,42.7,42.62,42.63,18642.0,33.234,33.2418,33.1795,33.1873,18642.0
2016-11-29 12:25:00,42.62,42.69,42.62,42.66,31459.0,33.1795,33.234,33.1795,33.2107,31459.0
2016-11-29 12:30:00,42.66,42.69,42.64,42.66,20159.0,33.2107,33.234,33.1951,33.2107,20159.0
2016-11-29 12:35:00,42.66,42.7,42.63,42.7,34506.0,33.2107,33.2418,33.1873,33.2418,34506.0
2016-11-29 12:40:00,42.7,42.74,42.69,42.71,18835.0,33.2418,33.2729,33.234,33.2496,18835.0
2016-11-29 12:45:00,42.7,42.73,42.67,42.72,21496.0,33.2418,33.2652,33.2184,33.2574,21496.0
2016-11-29 12:50:00,42.72,42.78,42.7,42.77,26394.0,33.2574,33.3041,33.2418,33.2963,26394.0
2016-11-29 12:55:00,42.78,42.82,42.75,42.81,29554.0,33.3041,33.3352,33.2807,33.3274,29554.0
2016-11-29 13:00:00,42.8,42.88,42.8,42.88,16869.0,33.3197,33.3819,33.3197,33.3819,16869.0
2016-11-29 13:05:00,42.88,42.89,42.85,42.89,16767.0,33.3819,33.3897,33.3586,33.3897,16767.0
2016-11-29 13:10:00,42.89,42.89,42.85,42.85,11409.0,33.3897,33.3897,33.3586,33.3586,11409.0
2016-11-29 13:15:00,42.86,42.89,42.84,42.86,29452.0,33.3664,33.3897,33.3508,33.3664,29452.0
2016-11-29 13:20:00,42.85,42.89,42.8,42.8,30309.0,33.3586,33.3897,33.3197,33.3197,30309.0
2016-11-29 13:25:00,42.8,42.81,42.75,42.75,15939.0,33.3197,33.3274,33.2807,33.2807,15939.0
2016-11-29 13:30:00,42.75,42.76,42.71,42.73,18176.0,33.2807,33.2885,33.2496,33.2652,18176.0
2016-11-29 13:35:00,42.73,42.79,42.72,42.76,15261.0,33.2652,33.3119,33.2574,33.2885,15261.0
2016-11-29 13:40:00,42.76,42.77,42.73,42.73,11766.0,33.2885,33.2963,33.2652,33.2652,11766.0
2016-11-29 13:45:00,42.73,42.74,42.67,42.68,27425.0,33.2652,33.2729,33.2184,33.2262,27425.0
2016-11-29 13:50:00,42.67,42.76,42.67,42.72,21485.0,33.2184,33.2885,33.2184,33.2574,21485.0
2016-11-29 13:55:00,42.72,42.72,42.71,42.72,16656.0,33.2574,33.2574,33.2496,33.2574,16656.0
2016-11-29 14:00:00,42.72,42.77,42.69,42.74,28807.0,33.2574,33.2963,33.234,33.2729,28807.0
2016-11-29 14:05:00,42.74,42.76,42.74,42.75,18294.0,33.2729,33.2885,33.2729,33.2807,18294.0
2016-11-29 14:10:00,42.75,42.82,42.74,42.8,31104.0,33.2807,33.3352,33.2729,33.3197,31104.0
2016-11-29 14:15:00,42.81,42.82,42.79,42.8,12900.0,33.3274,33.3352,33.3119,33.3197,12900.0
2016-11-29 14:20:00,42.8,42.82,42.79,42.8,13214.0,33.3197,33.3352,33.3119,33.3197,13214.0
2016-11-29 14:25:00,42.8,42.83,42.79,42.82,28198.0,33.3197,33.343,33.3119,33.3352,28198.0
2016-11-29 14:30:00,42.82,42.86,42.81,42.86,16441.0,33.3352,33.3664,33.3274,33.3664,16441.0
2016-11-29 14:35:00,42.86,42.89,42.85,42.89,11631.0,33.3664,33.3897,33.3586,33.3897,11631.0
2016-11-29 14:40:00,42.89,42.91,42.86,42.86,21826.0,33.3897,33.4053,33.3664,33.3664,21826.0
2016-11-29 14:45:00,42.86,42.88,42.84,42.84,18875.0,33.3664,33.3819,33.3508,33.3508,18875.0
2016-11-29 14:50:00,42.84,42.88,42.84,42.86,51585.0,33.3508,33.3819,33.3508,33.3664,51585.0
2016-11-29 14:55:00,42.86,42.88,42.85,42.88,35829.0,33.3664,33.3819,33.3586,33.3819,35829.0
2016-11-29 15:00:00,42.88,42.89,42.81,42.83,20781.0,33.3819,33.3897,33.3274,33.343,20781.0
2016-11-29 15:05:00,42.84,42.85,42.81,42.83,18467.0,33.3508,33.3586,33.3274,33.343,18467.0
2016-11-29 15:10:00,42.82,42.83,42.8,42.8,18743.0,33.3352,33.343,33.3197,33.3197,18743.0
2016-11-29 15:15:00,42.8,42.81,42.74,42.76,32687.0,33.3197,33.3274,33.2729,33.2885,32687.0
2016-11-29 15:20:00,42.76,42.83,42.75,42.82,22383.0,33.2885,33.343,33.2807,33.3352,22383.0
2016-11-29 15:25:00,42.82,42.82,42.78,42.8,25860.0,33.3352,33.3352,33.3041,33.3197,25860.0
2016-11-29 15:30:00,42.8,42.81,42.78,42.79,51320.0,33.3197,33.3274,33.3041,33.3119,51320.0
2016-11-29 15:35:00,42.79,42.79,42.73,42.74,93382.0,33.3119,33.3119,33.2652,33.2729,93382.0
2016-11-29 15:40:00,42.74,42.74,42.7,42.72,116448.0,33.2729,33.2729,33.2418,33.2574,116448.0
2016-11-29 15:45:00,42.72,42.75,42.68,42.73,67353.0,33.2574,33.2807,33.2262,33.2652,67353.0
2016-11-29 15:50:00,42.73,42.8,42.72,42.79,67336.0,33.2652,33.3197,33.2574,33.3119,67336.0
2016-11-29 15:55:00,42.79,42.82,42.73,42.77,143225.0,33.3119,33.3352,33.2652,33.2963,143225.0
2016-11-30 09:30:00,42.86,42.97,42.85,42.9,37781.0,33.3664,33.452,33.3586,33.3975,37781.0
2016-11-30 09:35:00,42.94,43.07,42.86,43.03,28793.0,33.4286,33.5298,33.3664,33.4987,28793.0
2016-11-30 09:40:00,43.03,43.21,43.03,43.17,24509.0,33.4987,33.6388,33.4987,33.6077,24509.0
2016-11-30 09:45:00,43.14,43.24,43.11,43.19,53951.0,33.5843,33.6622,33.561,33.6233,53951.0
2016-11-30 09:50:00,43.18,43.31,43.18,43.3,54029.0,33.6155,33.7167,33.6155,33.7089,54029.0
2016-11-30 09:55:00,43.3,43.3,43.2,43.21,46337.0,33.7089,33.7089,33.6311,33.6388,46337.0
2016-11-30 10:00:00,43.2,43.22,43.18,43.2,61844.0,33.6311,33.6466,33.6155,33.6311,61844.0
2016-11-30 10:05:00,43.2,43.25,43.19,43.2,24943.0,33.6311,33.67,33.6233,33.6311,24943.0
2016-11-30 10:10:00,43.2,43.22,43.16,43.16,24963.0,33.6311,33.6466,33.5999,33.5999,24963.0
2016-11-30 10:15:00,43.16,43.16,43.02,43.02,17446.0,33.5999,33.5999,33.4909,33.4909,17446.0
2016-11-30 10:20:00,43.01,43.05,42.98,43.0,14649.0,33.4831,33.5143,33.4598,33.4754,14649.0
2016-11-30 10:25:00,43.01,43.07,43.01,43.04,14289.0,33.4831,33.5298,33.4831,33.5065,14289.0
2016-11-30 10:30:00,43.03,43.05,43.03,43.04,6955.0,33.4987,33.5143,33.4987,33.5065,6955.0
2016-11-30 10:35:00,43.03,43.04,43.0,43.02,13923.0,33.4987,33.5065,33.4754,33.4909,13923.0
2016-11-30 10:40:00,43.02,43.03,43.01,43.02,11427.0,33.4909,33.4987,33.4831,33.4909,11427.0
2016-11-30 10:45:00,43.01,43.04,42.99,43.03,17458.0,33.4831,33.5065,33.4676,33.4987,17458.0
2016-11-30 10:50:00,43.03,43.14,43.02,43.13,31034.0,33.4987,33.5843,33.4909,33.5766,31034.0
2016-11-30 10:55:00,43.13,43.18,43.12,43.16,14194.0,33.5766,33.6155,33.5688,33.5999,14194.0
2016-11-30 11:00:00,43.16,43.16,43.09,43.1,18459.0,33.5999,33.5999,33.5454,33.5532,18459.0
2016-11-30 11:05:00,43.1,43.14,43.06,43.11,20333.0,33.5532,33.5843,33.5221,33.561,20333.0
2016-11-30 11:10:00,43.11,43.15,43.1,43.14,14453.0,33.561,33.5921,33.5532,33.5843,14453.0
2016-11-30 11:15:00,43.14,43.28,43.13,43.26,84176.0,33.5843,33.6933,33.5766,33.6778,84176.0
2016-11-30 11:20:00,43.27,43.31,43.27,43.29,22283.0,33.6855,33.7167,33.6855,33.7011,22283.0
2016-11-30 11:25:00,43.29,43.29,43.19,43.23,23681.0,33.7011,33.7011,33.6233,33.6544,23681.0
2016-11-30 11:30:00,43.23,43.3,43.21,43.3,25545.0,33.6544,33.7089,33.6388,33.7089,25545.0
2016-11-30 11:35:00,43.3,43.33,43.28,43.33,22250.0,33.7089,33.7323,33.6933,33.7323,22250.0
2016-11-30 11:40:00,43.32,43.37,43.3,43.33,18401.0,33.7245,33.7634,33.7089,33.7323,18401.0
2016-11-30 11:45:00,43.33,43.42,43.32,43.41,25221.0,33.7323,33.8023,33.7245,33.7945,25221.0
2016-11-30 11:50:00,43.41,43.45,43.4,43.44,11643.0,33.7945,33.8257,33.7868,33.8179,11643.0
2016-11-30 11:55:00,43.44,43.45,43.33,43.33,12069.0,33.8179,33.8257,33.7323,33.7323,12069.0
2016-11-30 12:00:00,43.33,43.33,43.29,43.3,14568.0,33.7323,33.7323,33.7011,33.7089,14568.0
2016-11-30 12:05:00,43.29,43.33,43.26,43.26,15045.0,33.7011,33.7323,33.6778,33.6778,15045.0
2016-11-30 12:10:00,43.25,43.3,43.25,43.28,12496.0,33.67,33.7089,33.67,33.6933,12496.0
2016-11-30 12:15:00,43.28,43.31,43.27,43.29,11759.0,33.6933,33.7167,33.6855,33.7011,11759.0
2016-11-30 12:20:00,43.29,43.3,43.24,43.27,12796.0,33.7011,33.7089,33.6622,33.6855,12796.0
2016-11-30 12:25:00,43.27,43.33,43.26,43.28,16873.0,33.6855,33.7323,33.6778,33.6933,16873.0
2016-11-30 12:30:00,43.28,43.3,43.27,43.3,11681.0,33.6933,33.7089,33.6855,33.7089,11681.0
2016-11-30 12:35:00,43.29,43.35,43.27,43.34,12099.0,33.7011,33.7478,33.6855,33.74,12099.0
2016-11-30 12:40:00,43.34,43.37,43.34,43.36,9585.0,33.74,33.7634,33.74,33.7556,9585.0
2016-11-30 12:45:00,43.35,43.38,43.33,43.36,19210.0,33.7478,33.7712,33.7323,33.7556,19210.0
2016-11-30 12:50:00,43.35,43.36,43.33,43.33,7331.0,33.7478,33.7556,33.7323,33.7323,7331.0
2016-11-30 12:55:00,43.33,43.34,43.28,43.29,10671.0,33.7323,33.74,33.6933,33.7011,10671.0
2016-11-30 13:00:00,43.27,43.29,43.27,43.28,10831.0,33.6855,33.7011,33.6855,33.6933,10831.0
2016-11-30 13:05:00,43.28,43.28,43.27,43.27,4530.0,33.6933,33.6933,33.6855,33.6855,4530.0
2016-11-30 13:10:00,43.27,43.28,43.23,43.26,19371.0,33.6855,33.6933,33.6544,33.6778,19371.0
2016-11-30 13:15:00,43.27,43.29,43.25,43.28,12739.0,33.6855,33.7011,33.67,33.6933,12739.0
2016-11-30 13:20:00,43.27,43.27,43.23,43.23,8271.0,33.6855,33.6855,33.6544,33.6544,8271.0
2016-11-30 13:25:00,43.24,43.27,43.19,43.2,12449.0,33.6622,33.6855,33.6233,33.6311,12449.0
2016-11-30 13:30:00,43.19,43.27,43.19,43.26,15805.0,33.6233,33.6855,33.6233,33.6778,15805.0
2016-11-30 13:35:00,43.26,43.27,43.22,43.23,9192.0,33.6778,33.6855,33.6466,33.6544,9192.0
2016-11-30 13:40:00,43.23,43.24,43.19,43.21,16083.0,33.6544,33.6622,33.6233,33.6388,16083.0
2016-11-30 13:45:00,43.21,43.25,43.2,43.25,9253.0,33.6388,33.67,33.6311,33.67,9253.0
2016-11-30 13:50:00,43.25,43.29,43.25,43.28,19688.0,33.67,33.7011,33.67,33.6933,19688.0
2016-11-30 13:55:00,43.28,43.28,43.27,43.27,4826.0,33.6933,33.6933,33.6855,33.6855,4826.0
2016-11-30 14:00:00,43.27,43.28,43.21,43.24,13501.0,33.6855,33.6933,33.6388,33.6622,13501.0
2016-11-30 14:05:00,43.23,43.26,43.17,43.19,51798.0,33.6544,33.6778,33.6077,33.6233,51798.0
2016-11-30 14:10:00,43.19,43.25,43.17,43.17,21657.0,33.6233,33.67,33.6077,33.6077,21657.0
2016-11-30 14:15:00,43.18,43.19,43.17,43.17,16907.0,33.6155,33.6233,33.6077,33.6077,16907.0
2016-11-30 14:20:00,43.16,43.16,43.08,43.08,16898.0,33.5999,33.5999,33.5376,33.5376,16898.0
2016-11-30 14:25:00,43.07,43.08,43.05,43.07,13760.0,33.5298,33.5376,33.5143,33.5298,13760.0
2016-11-30 14:30:00,43.07,43.1,43.06,43.07,23991.0,33.5298,33.5532,33.5221,33.5298,23991.0
2016-11-30 14:35:00,43.06,43.09,43.04,43.05,24702.0,33.5221,33.5454,33.5065,33.5143,24702.0
2016-11-30 14:40:00,43.05,43.07,43.05,43.05,12858.0,33.5143,33.5298,33.5143,33.5143,12858.0
2016-11-30 14:45:00,43.05,43.05,43.03,43.05,16108.0,33.5143,33.5143,33.4987,33.5143,16108.0
2016-11-30 14:50:00,43.04,43.13,43.03,43.12,29382.0,33.5065,33.5766,33.4987,33.5688,29382.0
2016-11-30 14:55:00,43.13,43.19,43.12,43.18,30129.0,33.5766,33.6233,33.5688,33.6155,30129.0
2016-11-30 15:00:00,43.18,43.2,43.17,43.2,27776.0,33.6155,33.6311,33.6077,33.6311,27776.0
2016-11-30 15:05:00,43.2,43.23,43.19,43.22,49204.0,33.6311,33.6544,33.6233,33.6466,49204.0
2016-11-30 15:10:00,43.22,43.3,43.21,43.3,38576.0,33.6466,33.7089,33.6388,33.7089,38576.0
2016-11-30 15:15:00,43.3,43.38,43.3,43.38,53557.0,33.7089,33.7712,33.7089,33.7712,53557.0
2016-11-30 15:20:00,43.38,43.44,43.37,43.42,69695.0,33.7712,33.8179,33.7634,33.8023,69695.0
2016-11-30 15:25:00,43.42,43.47,43.38,43.38,40507.0,33.8023,33.8412,33.7712,33.7712,40507.0
2016-11-30 15:30:00,43.37,43.39,43.34,43.36,64981.0,33.7634,33.779,33.74,33.7556,64981.0
2016-11-30 15:35:00,43.36,43.37,43.33,43.34,53868.0,33.7556,33.7634,33.7323,33.74,53868.0
2016-11-30 15:40:00,43.34,43.34,43.31,43.33,53552.0,33.74,33.74,33.7167,33.7323,53552.0
2016-11-30 15:45:00,43.32,43.33,43.29,43.3,67101.0,33.7245,33.7323,33.7011,33.7089,67101.0
2016-11-30 15:50:00,43.3,43.32,43.27,43.31,124136.0,33.7089,33.7245,33.6855,33.7167,124136.0
2016-11-30 15:55:00,43.31,43.31,43.23,43.24,232863.0,33.7167,33.7167,33.6544,33.6622,232863.0
2016-12-01 09:30:00,43.15,43.43,43.15,43.29,70095.0,33.5921,33.8101,33.5921,33.7011,70095.0
2016-12-01 09:35:00,43.31,43.5,43.26,43.36,44016.0,33.7167,33.8646,33.6778,33.7556,44016.0
2016-12-01 09:40:00,43.35,43.44,43.29,43.44,22570.0,33.7478,33.8179,33.7011,33.8179,22570.0
2016-12-01 09:45:00,43.46,43.5,43.42,43.49,21085.0,33.8335,33.8646,33.8023,33.8568,21085.0
2016-12-01 09:50:00,43.5,43.52,43.41,43.42,36091.0,33.8646,33.8802,33.7945,33.8023,36091.0
2016-12-01 09:55:00,43.42,43.51,43.42,43.46,37127.0,33.8023,33.8724,33.8023,33.8335,37127.0
2016-12-01 10:00:00,43.45,43.62,43.42,43.61,42842.0,33.8257,33.958,33.8023,33.9502,42842.0
2016-12-01 10:05:00,43.61,43.76,43.6,43.75,29062.0,33.9502,34.067,33.9425,34.0592,29062.0
2016-12-01 10:10:00,43.74,43.8,43.72,43.8,43160.0,34.0514,34.0982,34.0359,34.0982,43160.0
2016-12-01 10:15:00,43.8,43.92,43.77,43.9,47985.0,34.0982,34.1916,34.0748,34.176,47985.0
2016-12-01 10:20:00,43.91,44.0,43.87,44.0,32413.0,34.1838,34.2538,34.1526,34.2538,32413.0
2016-12-01 10:25:00,44.0,44.02,43.9,43.92,57046.0,34.2538,34.2694,34.176,34.1916,57046.0
2016-12-01 10:30:00,43.93,43.93,43.8,43.81,38385.0,34.1994,34.1994,34.0982,34.1059,38385.0
2016-12-01 10:35:00,43.8,43.88,43.78,43.8,36774.0,34.0982,34.1604,34.0826,34.0982,36774.0
2016-12-01 10:40:00,43.79,43.83,43.74,43.76,37243.0,34.0904,34.1215,34.0514,34.067,37243.0
2016-12-01 10:45:00,43.77,43.86,43.77,43.86,32526.0,34.0748,34.1449,34.0748,34.1449,32526.0
2016-12-01 10:50:00,43.88,43.95,43.86,43.93,62151.0,34.1604,34.2149,34.1449,34.1994,62151.0
2016-12-01 10:55:00,43.94,43.98,43.89,43.94,34251.0,34.2071,34.2383,34.1682,34.2071,34251.0
2016-12-01 11:00:00,43.93,43.98,43.9,43.93,65076.0,34.1994,34.2383,34.176,34.1994,65076.0
2016-12-01 11:05:00,43.93,43.94,43.9,43.93,20755.0,34.1994,34.2071,34.176,34.1994,20755.0
2016-12-01 11:10:00,43.93,43.97,43.91,43.94,23309.0,34.1994,34.2305,34.1838,34.2071,23309.0
2016-12-01 11:15:00,43.93,43.94,43.81,43.83,47582.0,34.1994,34.2071,34.1059,34.1215,47582.0
2016-12-01 11:20:00,43.83,43.84,43.73,43.77,32774.0,34.1215,34.1293,34.0437,34.0748,32774.0
2016-12-01 11:25:00,43.77,43.78,43.68,43.72,22091.0,34.0748,34.0826,34.0047,34.0359,22091.0
2016-12-01 11:30:00,43.72,43.75,43.68,43.74,24666.0,34.0359,34.0592,34.0047,34.0514,24666.0
2016-12-01 11:35:00,43.75,43.84,43.75,43.84,59154.0,34.0592,34.1293,34.0592,34.1293,59154.0
2016-12-01 11:40:00,43.84,43.86,43.78,43.83,21092.0,34.1293,34.1449,34.0826,34.1215,21092.0
2016-12-01 11:45:00,43.82,43.86,43.8,43.8,19864.0,34.1137,34.1449,34.0982,34.0982,19864.0
2016-12-01 11:50:00,43.8,43.84,43.76,43.8,22733.0,34.0982,34.1293,34.067,34.0982,22733.0
2016-12-01 11:55:00,43.8,43.83,43.76,43.83,23729.0,34.0982,34.1215,34.067,34.1215,23729.0
2016-12-01 12:00:00,43.84,43.88,43.82,43.88,39487.0,34.1293,34.1604,34.1137,34.1604,39487.0
2016-12-01 12:05:00,43.88,43.91,43.86,43.9,38361.0,34.1604,34.1838,34.1449,34.176,38361.0
2016-12-01 12:10:00,43.89,43.9,43.86,43.86,14380.0,34.1682,34.176,34.1449,34.1449,14380.0
2016-12-01 12:15:00,43.87,43.91,43.84,43.89,26375.0,34.1526,34.1838,34.1293,34.1682,26375.0
2016-12-01 12:20:00,43.89,43.92,43.87,43.89,22292.0,34.1682,34.1916,34.1526,34.1682,22292.0
2016-12-01 12:25:00,43.9,43.95,43.9,43.95,29126.0,34.176,34.2149,34.176,34.2149,29126.0
2016-12-01 12:30:00,43.95,43.99,43.94,43.98,23000.0,34.2149,34.2461,34.2071,34.2383,23000.0
2016-12-01 12:35:00,43.98,44.0,43.95,43.98,23075.0,34.2383,34.2538,34.2149,34.2383,23075.0
2016-12-01 12:40:00,43.98,43.99,43.95,43.98,22319.0,34.2383,34.2461,34.2149,34.2383,22319.0
2016-12-01 12:45:00,43.97,44.01,43.97,43.98,17663.0,34.2305,34.2616,34.2305,34.2383,17663.0
2016-12-01 12:50:00,43.97,44.02,43.97,44.01,15711.0,34.2305,34.2694,34.2305,34.2616,15711.0
2016-12-01 12:55:00,44.01,44.03,43.98,44.0,38067.0,34.2616,34.2772,34.2383,34.2538,38067.0
2016-12-01 13:00:00,44.0,44.02,44.0,44.01,25666.0,34.2538,34.2694,34.2538,34.2616,25666.0
2016-12-01 13:05:00,44.01,44.03,44.0,44.01,28163.0,34.2616,34.2772,34.2538,34.2616,28163.0
2016-12-01 13:10:00,44.02,44.04,44.0,44.04,27492.0,34.2694,34.285,34.2538,34.285,27492.0
2016-12-01 13:15:00,44.03,44.06,44.02,44.04,13447.0,34.2772,34.3006,34.2694,34.285,13447.0
2016-12-01 13:20:00,44.04,44.06,44.02,44.05,13483.0,34.285,34.3006,34.2694,34.2928,13483.0
2016-12-01 13:25:00,44.05,44.07,44.04,44.04,13787.0,34.2928,34.3083,34.285,34.285,13787.0
2016-12-01 13:30:00,44.05,44.05,44.03,44.03,17413.0,34.2928,34.2928,34.2772,34.2772,17413.0
2016-12-01 13:35:00,44.03,44.04,44.02,44.04,10757.0,34.2772,34.285,34.2694,34.285,10757.0
2016-12-01 13:40:00,44.05,44.05,44.01,44.04,60848.0,34.2928,34.2928,34.2616,34.285,60848.0
2016-12-01 13:45:00,44.05,44.09,44.04,44.05,46949.0,34.2928,34.3239,34.285,34.2928,46949.0
2016-12-01 13:50:00,44.05,44.06,44.03,44.05,21072.0,34.2928,34.3006,34.2772,34.2928,21072.0
2016-12-01 13:55:00,44.05,44.06,44.04,44.05,22648.0,34.2928,34.3006,34.285,34.2928,22648.0
2016-12-01 14:00:00,44.06,44.16,44.06,44.15,37240.0,34.3006,34.3784,34.3006,34.3706,37240.0
2016-12-01 14:05:00,44.16,44.18,44.14,44.16,38096.0,34.3784,34.394,34.3628,34.3784,38096.0
2016-12-01 14:10:00,44.16,44.21,44.15,44.21,28306.0,34.3784,34.4173,34.3706,34.4173,28306.0
2016-12-01 14:15:00,44.21,44.26,44.2,44.26,21859.0,34.4173,34.4563,34.4095,34.4563,21859.0
2016-12-01 14:20:00,44.25,44.32,44.24,44.32,51714.0,34.4485,34.503,34.4407,34.503,51714.0
2016-12-01 14:25:00,44.32,44.4,44.3,44.3,56722.0,34.503,34.5652,34.4874,34.4874,56722.0
2016-12-01 14:30:00,44.31,44.31,44.28,44.3,19965.0,34.4952,34.4952,34.4718,34.4874,19965.0
2016-12-01 14:35:00,44.3,44.32,44.25,44.25,64144.0,34.4874,34.503,34.4485,34.4485,64144.0
2016-12-01 14:40:00,44.25,44.28,44.25,44.27,24123.0,34.4485,34.4718,34.4485,34.464,24123.0
2016-12-01 14:45:00,44.27,44.28,44.25,44.26,39317.0,34.464,34.4718,34.4485,34.4563,39317.0
2016-12-01 14:50:00,44.26,44.27,44.23,44.26,25433.0,34.4563,34.464,34.4329,34.4563,25433.0
2016-12-01 14:55:00,44.25,44.29,44.25,44.29,22257.0,34.4485,34.4796,34.4485,34.4796,22257.0
2016-12-01 15:00:00,44.28,44.32,44.25,44.32,66249.0,34.4718,34.503,34.4485,34.503,66249.0
2016-12-01 15:05:00,44.31,44.31,44.26,44.29,44612.0,34.4952,34.4952,34.4563,34.4796,44612.0
2016-12-01 15:10:00,44.29,44.32,44.28,44.31,44300.0,34.4796,34.503,34.4718,34.4952,44300.0
2016-12-01 15:15:00,44.3,44.31,44.29,44.3,29827.0,34.4874,34.4952,34.4796,34.4874,29827.0
2016-12-01 15:20:00,44.3,44.32,44.26,44.29,85280.0,34.4874,34.503,34.4563,34.4796,85280.0
2016-12-01 15:25:00,44.29,44.33,44.29,44.3,89156.0,34.4796,34.5108,34.4796,34.4874,89156.0
2016-12-01 15:30:00,44.29,44.33,44.29,44.32,65198.0,34.4796,34.5108,34.4796,34.503,65198.0
2016-12-01 15:35:00,44.31,44.32,44.3,44.32,76639.0,34.4952,34.503,34.4874,34.503,76639.0
2016-12-01 15:40:00,44.32,44.35,44.3,44.35,70338.0,34.503,34.5263,34.4874,34.5263,70338.0
2016-12-01 15:45:00,44.34,44.35,44.28,44.3,108935.0,34.5185,34.5263,34.4718,34.4874,108935.0
2016-12-01 15:50:00,44.3,44.3,44.25,44.25,157492.0,34.4874,34.4874,34.4485,34.4485,157492.0
2016-12-01 15:55:00,44.25,44.33,44.25,44.32,269836.0,34.4485,34.5108,34.4485,34.503,269836.0
2016-12-02 09:30:00,44.42,44.62,44.35,44.61,66386.0,34.5808,34.7365,34.5263,34.7287,66386.0
2016-12-02 09:35:00,44.61,44.66,44.45,44.55,27438.0,34.7287,34.7677,34.6042,34.682,27438.0
2016-12-02 09:40:00,44.56,44.59,44.37,44.39,46455.0,34.6898,34.7132,34.5419,34.5575,46455.0
2016-12-02 09:45:00,44.39,44.56,44.38,44.55,23998.0,34.5575,34.6898,34.5497,34.682,23998.0
2016-12-02 09:50:00,44.55,44.68,44.55,44.68,67938.0,34.682,34.7832,34.682,34.7832,67938.0
2016-12-02 09:55:00,44.69,44.75,44.65,44.66,41791.0,34.791,34.8377,34.7599,34.7677,41791.0
2016-12-02 10:00:00,44.66,44.68,44.52,44.56,55500.0,34.7677,34.7832,34.6587,34.6898,55500.0
2016-12-02 10:05:00,44.56,44.57,44.43,44.46,55324.0,34.6898,34.6976,34.5886,34.612,55324.0
2016-12-02 10:10:00,44.47,44.62,44.47,44.61,22874.0,34.6197,34.7365,34.6197,34.7287,22874.0
2016-12-02 10:15:00,44.61,44.65,44.58,44.58,25294.0,34.7287,34.7599,34.7054,34.7054,25294.0
2016-12-02 10:20:00,44.59,44.61,44.53,44.55,24729.0,34.7132,34.7287,34.6665,34.682,24729.0
2016-12-02 10:25:00,44.55,44.63,44.54,44.55,19017.0,34.682,34.7443,34.6742,34.682,19017.0
2016-12-02 10:30:00,44.56,44.58,44.51,44.52,24559.0,34.6898,34.7054,34.6509,34.6587,24559.0
2016-12-02 10:35:00,44.52,44.55,44.46,44.47,21779.0,34.6587,34.682,34.612,34.6197,21779.0
2016-12-02 10:40:00,44.46,44.48,44.4,44.45,34046.0,34.612,34.6275,34.5652,34.6042,34046.0
2016-12-02 10:45:00,44.46,44.48,44.45,44.46,31066.0,34.612,34.6275,34.6042,34.612,31066.0
2016-12-02 10:50:00,44.47,44.49,44.42,44.47,54636.0,34.6197,34.6353,34.5808,34.6197,54636.0
2016-12-02 10:55:00,44.46,44.46,44.42,44.43,28740.0,34.612,34.612,34.5808,34.5886,28740.0
2016-12-02 11:00:00,44.44,44.47,44.42,44.44,27430.0,34.5964,34.6197,34.5808,34.5964,27430.0
2016-12-02 11:05:00,44.44,44.45,44.4,44.41,33371.0,34.5964,34.6042,34.5652,34.573,33371.0
2016-12-02 11:10:00,44.41,44.44,44.39,44.41,32559.0,34.573,34.5964,34.5575,34.573,32559.0
2016-12-02 11:15:00,44.4,44.4,44.37,44.37,23260.0,34.5652,34.5652,34.5419,34.5419,23260.0
2016-12-02 11:20:00,44.37,44.41,44.29,44.29,52306.0,34.5419,34.573,34.4796,34.4796,52306.0
2016-12-02 11:25:00,44.28,44.32,44.28,44.31,21766.0,34.4718,34.503,34.4718,34.4952,21766.0
2016-12-02 11:30:00,44.31,44.35,44.29,44.29,16794.0,34.4952,34.5263,34.4796,34.4796,16794.0
2016-12-02 11:35:00,44.29,44.34,44.29,44.3,21166.0,34.4796,34.5185,34.4796,34.4874,21166.0
2016-12-02 11:40:00,44.3,44.31,44.29,44.3,22462.0,34.4874,34.4952,34.4796,34.4874,22462.0
2016-12-02 11:45:00,44.29,44.3,44.27,44.29,20290.0,34.4796,34.4874,34.464,34.4796,20290.0
2016-12-02 11:50:00,44.29,44.3,44.26,44.3,20595.0,34.4796,34.4874,34.4563,34.4874,20595.0
2016-12-02 11:55:00,44.29,44.29,44.25,44.26,18945.0,34.4796,34.4796,34.4485,34.4563,18945.0
2016-12-02 12:00:00,44.26,44.29,44.21,44.25,19702.0,34.4563,34.4796,34.4173,34.4485,19702.0
2016-12-02 12:05:00,44.25,44.26,44.21,44.24,15158.0,34.4485,34.4563,34.4173,34.4407,15158.0
2016-12-02 12:10:00,44.24,44.24,44.2,44.23,29560.0,34.4407,34.4407,34.4095,34.4329,29560.0
2016-12-02 12:15:00,44.23,44.24,44.18,44.2,15886.0,34.4329,34.4407,34.394,34.4095,15886.0
2016-12-02 12:20:00,44.2,44.24,44.17,44.18,13915.0,34.4095,34.4407,34.3862,34.394,13915.0
2016-12-02 12:25:00,44.18,44.21,44.17,44.17,14443.0,34.394,34.4173,34.3862,34.3862,14443.0
2016-12-02 12:30:00,44.17,44.25,44.17,44.24,35812.0,34.3862,34.4485,34.3862,34.4407,35812.0
2016-12-02 12:35:00,44.24,44.29,44.24,44.29,24568.0,34.4407,34.4796,34.4407,34.4796,24568.0
2016-12-02 12:40:00,44.29,44.34,44.27,44.32,16272.0,34.4796,34.5185,34.464,34.503,16272.0
2016-12-02 12:45:00,44.31,44.35,44.27,44.33,16537.0,34.4952,34.5263,34.464,34.5108,16537.0
2016-12-02 12:50:00,44.34,44.35,44.28,44.32,18536.0,34.5185,34.5263,34.4718,34.503,18536.0
2016-12-02 12:55:00,44.32,44.36,44.32,44.34,20614.0,34.503,34.5341,34.503,34.5185,20614.0
2016-12-02 13:00:00,44.33,44.33,44.24,44.24,27823.0,34.5108,34.5108,34.4407,34.4407,27823.0
2016-12-02 13:05:00,44.24,44.27,44.17,44.26,31910.0,34.4407,34.464,34.3862,34.4563,31910.0
2016-12-02 13:10:00,44.26,44.28,44.21,44.21,17516.0,34.4563,34.4718,34.4173,34.4173,17516.0
2016-12-02 13:15:00,44.21,44.23,44.2,44.21,34508.0,34.4173,34.4329,34.4095,34.4173,34508.0
2016-12-02 13:20:00,44.22,44.22,44.16,44.16,13251.0,34.4251,34.4251,34.3784,34.3784,13251.0
2016-12-02 13:25:00,44.16,44.19,44.13,44.13,16022.0,34.3784,34.4018,34.3551,34.3551,16022.0
2016-12-02 13:30:00,44.13,44.15,44.12,44.15,10162.0,34.3551,34.3706,34.3473,34.3706,10162.0
2016-12-02 13:35:00,44.15,44.21,44.14,44.16,28059.0,34.3706,34.4173,34.3628,34.3784,28059.0
2016-12-02 13:40:00,44.16,44.18,44.14,44.16,16181.0,34.3784,34.394,34.3628,34.3784,16181.0
2016-12-02 13:45:00,44.16,44.17,44.12,44.12,14843.0,34.3784,34.3862,34.3473,34.3473,14843.0
2016-12-02 13:50:00,44.13,44.14,44.12,44.12,13519.0,34.3551,34.3628,34.3473,34.3473,13519.0
2016-12-02 13:55:00,44.11,44.14,44.1,44.12,15875.0,34.3395,34.3628,34.3317,34.3473,15875.0
2016-12-02 14:00:00,44.13,44.13,44.08,44.08,23510.0,34.3551,34.3551,34.3161,34.3161,23510.0
2016-12-02 14:05:00,44.07,44.08,44.03,44.04,44687.0,34.3083,34.3161,34.2772,34.285,44687.0
2016-12-02 14:10:00,44.04,44.09,44.02,44.05,39516.0,34.285,34.3239,34.2694,34.2928,39516.0
2016-12-02 14:15:00,44.05,44.1,44.05,44.06,18752.0,34.2928,34.3317,34.2928,34.3006,18752.0
2016-12-02 14:20:00,44.07,44.1,44.04,44.05,34889.0,34.3083,34.3317,34.285,34.2928,34889.0
2016-12-02 14:25:00,44.05,44.12,44.05,44.12,47751.0,34.2928,34.3473,34.2928,34.3473,47751.0
2016-12-02 14:30:00,44.12,44.12,44.06,44.06,32920.0,34.3473,34.3473,34.3006,34.3006,32920.0
2016-12-02 14:35:00,44.06,44.07,44.02,44.05,15409.0,34.3006,34.3083,34.2694,34.2928,15409.0
2016-12-02 14:40:00,44.04,44.07,44.04,44.04,35976.0,34.285,34.3083,34.285,34.285,35976.0
2016-12-02 14:45:00,44.05,44.07,44.01,44.02,33233.0,34.2928,34.3083,34.2616,34.2694,33233.0
2016-12-02 14:50:00,44.03,44.06,44.0,44.05,37106.0,34.2772,34.3006,34.2538,34.2928,37106.0
2016-12-02 14:55:00,44.05,44.06,43.99,43.99,22753.0,34.2928,34.3006,34.2461,34.2461,22753.0
2016-12-02 15:00:00,44.0,44.03,43.99,43.99,24650.0,34.2538,34.2772,34.2461,34.2461,24650.0
2016-12-02 15:05:00,44.0,44.0,43.95,43.96,32101.0,34.2538,34.2538,34.2149,34.2227,32101.0
2016-12-02 15:10:00,43.96,43.98,43.95,43.96,20184.0,34.2227,34.2383,34.2149,34.2227,20184.0
2016-12-02 15:15:00,43.96,43.97,43.92,43.92,49218.0,34.2227,34.2305,34.1916,34.1916,49218.0
2016-12-02 15:20:00,43.92,44.02,43.92,44.0,33797.0,34.1916,34.2694,34.1916,34.2538,33797.0
2016-12-02 15:25:00,44.0,44.08,44.0,44.06,30379.0,34.2538,34.3161,34.2538,34.3006,30379.0
2016-12-02 15:30:00,44.06,44.13,44.05,44.09,50861.0,34.3006,34.3551,34.2928,34.3239,50861.0
2016-12-02 15:35:00,44.09,44.1,44.03,44.03,30379.0,34.3239,34.3317,34.2772,34.2772,30379.0
2016-12-02 15:40:00,44.03,44.05,44.01,44.01,51603.0,34.2772,34.2928,34.2616,34.2616,51603.0
2016-12-02 15:45:00,44.02,44.03,43.97,43.99,50388.0,34.2694,34.2772,34.2305,34.2461,50388.0
2016-12-02 15:50:00,43.99,44.0,43.95,43.98,112182.0,34.2461,34.2538,34.2149,34.2383,112182.0
2016-12-02 15:55:00,43.99,44.01,43.97,44.0,397600.0,34.2461,34.2616,34.2305,34.2538,397600.0
2016-12-05 09:30:00,44.13,44.23,44.09,44.19,46941.0,34.3551,34.4329,34.3239,34.4018,46941.0
2016-12-05 09:35:00,44.19,44.3,44.1,44.28,28520.0,34.4018,34.4874,34.3317,34.4718,28520.0
2016-12-05 09:40:00,44.29,44.35,44.26,44.28,27875.0,34.4796,34.5263,34.4563,34.4718,27875.0
2016-12-05 09:45:00,44.26,44.27,44.09,44.11,14178.0,34.4563,34.464,34.3239,34.3395,14178.0
2016-12-05 09:50:00,44.11,44.24,44.09,44.23,21247.0,34.3395,34.4407,34.3239,34.4329,21247.0
2016-12-05 09:55:00,44.25,44.29,44.25,44.27,13102.0,34.4485,34.4796,34.4485,34.464,13102.0
2016-12-05 10:00:00,44.29,44.35,44.25,44.3,25867.0,34.4796,34.5263,34.4485,34.4874,25867.0
2016-12-05 10:05:00,44.29,44.3,44.11,44.16,29759.0,34.4796,34.4874,34.3395,34.3784,29759.0
2016-12-05 10:10:00,44.16,44.18,44.11,44.11,20316.0,34.3784,34.394,34.3395,34.3395,20316.0
2016-12-05 10:15:00,44.12,44.23,44.11,44.22,15784.0,34.3473,34.4329,34.3395,34.4251,15784.0
2016-12-05 10:20:00,44.23,44.26,44.15,44.19,27459.0,34.4329,34.4563,34.3706,34.4018,27459.0
2016-12-05 10:25:00,44.2,44.21,44.12,44.12,25224.0,34.4095,34.4173,34.3473,34.3473,25224.0
2016-12-05 10:30:00,44.12,44.13,44.08,44.11,81035.0,34.3473,34.3551,34.3161,34.3395,81035.0
2016-12-05 10:35:00,44.11,44.15,44.11,44.12,13164.0,34.3395,34.3706,34.3395,34.3473,13164.0
2016-12-05 10:40:00,44.12,44.14,44.08,44.13,12639.0,34.3473,34.3628,34.3161,34.3551,12639.0
2016-12-05 10:45:00,44.13,44.13,44.0,44.01,31579.0,34.3551,34.3551,34.2538,34.2616,31579.0
2016-12-05 10:50:00,44.0,44.01,43.86,43.87,17747.0,34.2538,34.2616,34.1449,34.1526,17747.0
2016-12-05 10:55:00,43.87,43.94,43.87,43.92,18214.0,34.1526,34.2071,34.1526,34.1916,18214.0
2016-12-05 11:00:00,43.93,43.96,43.92,43.96,17520.0,34.1994,34.2227,34.1916,34.2227,17520.0
2016-12-05 11:05:00,43.96,43.96,43.88,43.88,17455.0,34.2227,34.2227,34.1604,34.1604,17455.0
2016-12-05 11:10:00,43.88,43.94,43.87,43.94,15390.0,34.1604,34.2071,34.1526,34.2071,15390.0
2016-12-05 11:15:00,43.94,43.98,43.93,43.98,18171.0,34.2071,34.2383,34.1994,34.2383,18171.0
2016-12-05 11:20:00,43.98,43.98,43.91,43.91,26766.0,34.2383,34.2383,34.1838,34.1838,26766.0
2016-12-05 11:25:00,43.91,43.91,43.82,43.83,17848.0,34.1838,34.1838,34.1137,34.1215,17848.0
2016-12-05 11:30:00,43.83,43.83,43.77,43.78,18358.0,34.1215,34.1215,34.0748,34.0826,18358.0
2016-12-05 11:35:00,43.79,43.82,43.76,43.82,16408.0,34.0904,34.1137,34.067,34.1137,16408.0
2016-12-05 11:40:00,43.82,43.85,43.79,43.85,14090.0,34.1137,34.1371,34.0904,34.1371,14090.0
2016-12-05 11:45:00,43.85,43.93,43.84,43.91,16666.0,34.1371,34.1994,34.1293,34.1838,16666.0
2016-12-05 11:50:00,43.91,43.94,43.9,43.91,18034.0,34.1838,34.2071,34.176,34.1838,18034.0
2016-12-05 11:55:00,43.91,43.95,43.89,43.94,14372.0,34.1838,34.2149,34.1682,34.2071,14372.0
2016-12-05 12:00:00,43.93,43.96,43.92,43.96,17758.0,34.1994,34.2227,34.1916,34.2227,17758.0
2016-12-05 12:05:00,43.96,43.96,43.91,43.93,10904.0,34.2227,34.2227,34.1838,34.1994,10904.0
2016-12-05 12:10:00,43.93,43.95,43.91,43.95,9801.0,34.1994,34.2149,34.1838,34.2149,9801.0
2016-12-05 12:15:00,43.94,43.96,43.93,43.95,3800.0,34.2071,34.2227,34.1994,34.2149,3800.0
2016-12-05 12:20:00,43.96,43.99,43.94,43.99,11232.0,34.2227,34.2461,34.2071,34.2461,11232.0
2016-12-05 12:25:00,44.0,44.0,43.93,43.94,11870.0,34.2538,34.2538,34.1994,34.2071,11870.0
2016-12-05 12:30:00,43.94,43.95,43.9,43.93,16608.0,34.2071,34.2149,34.176,34.1994,16608.0
2016-12-05 12:35:00,43.94,43.95,43.87,43.88,17326.0,34.2071,34.2149,34.1526,34.1604,17326.0
2016-12-05 12:40:00,43.88,43.88,43.82,43.83,30897.0,34.1604,34.1604,34.1137,34.1215,30897.0
2016-12-05 12:45:00,43.83,43.84,43.79,43.79,22406.0,34.1215,34.1293,34.0904,34.0904,22406.0
2016-12-05 12:50:00,43.79,43.82,43.77,43.77,17841.0,34.0904,34.1137,34.0748,34.0748,17841.0
2016-12-05 12:55:00,43.77,43.82,43.77,43.78,19289.0,34.0748,34.1137,34.0748,34.0826,19289.0
2016-12-05 13:00:00,43.78,43.81,43.78,43.8,16937.0,34.0826,34.1059,34.0826,34.0982,16937.0
2016-12-05 13:05:00,43.8,43.83,43.78,43.8,19391.0,34.0982,34.1215,34.0826,34.0982,19391.0
2016-12-05 13:10:00,43.8,43.81,43.76,43.76,19120.0,34.0982,34.1059,34.067,34.067,19120.0
2016-12-05 13:15:00,43.76,43.82,43.74,43.82,57757.0,34.067,34.1137,34.0514,34.1137,57757.0
2016-12-05 13:20:00,43.83,43.84,43.74,43.75,15325.0,34.1215,34.1293,34.0514,34.0592,15325.0
2016-12-05 13:25:00,43.74,43.78,43.74,43.76,16621.0,34.0514,34.0826,34.0514,34.067,16621.0
2016-12-05 13:30:00,43.76,43.77,43.73,43.74,16009.0,34.067,34.0748,34.0437,34.0514,16009.0
2016-12-05 13:35:00,43.74,43.75,43.72,43.73,18226.0,34.0514,34.0592,34.0359,34.0437,18226.0
2016-12-05 13:40:00,43.72,43.76,43.69,43.69,18696.0,34.0359,34.067,34.0125,34.0125,18696.0
2016-12-05 13:45:00,43.69,43.73,43.68,43.7,19176.0,34.0125,34.0437,34.0047,34.0203,19176.0
2016-12-05 13:50:00,43.69,43.7,43.61,43.62,27298.0,34.0125,34.0203,33.9502,33.958,27298.0
2016-12-05 13:55:00,43.62,43.64,43.59,43.61,31433.0,33.958,33.9736,33.9347,33.9502,31433.0
2016-12-05 14:00:00,43.61,43.63,43.59,43.6,30017.0,33.9502,33.9658,33.9347,33.9425,30017.0
2016-12-05 14:05:00,43.61,43.61,43.56,43.58,31906.0,33.9502,33.9502,33.9113,33.9269,31906.0
2016-12-05 14:10:00,43.58,43.58,43.53,43.54,28136.0,33.9269,33.9269,33.888,33.8957,28136.0
2016-12-05 14:15:00,43.55,43.57,43.51,43.57,26772.0,33.9035,33.9191,33.8724,33.9191,26772.0
2016-12-05 14:20:00,43.57,43.57,43.52,43.54,38263.0,33.9191,33.9191,33.8802,33.8957,38263.0
2016-12-05 14:25:00,43.53,43.55,43.52,43.54,34664.0,33.888,33.9035,33.8802,33.8957,34664.0
2016-12-05 14:30:00,43.54,43.56,43.5,43.52,34415.0,33.8957,33.9113,33.8646,33.8802,34415.0
2016-12-05 14:35:00,43.53,43.55,43.51,43.55,23921.0,33.888,33.9035,33.8724,33.9035,23921.0
2016-12-05 14:40:00,43.55,43.56,43.53,43.55,37245.0,33.9035,33.9113,33.888,33.9035,37245.0
2016-12-05 14:45:00,43.55,43.56,43.54,43.54,23725.0,33.9035,33.9113,33.8957,33.8957,23725.0
2016-12-05 14:50:00,43.54,43.68,43.54,43.67,36469.0,33.8957,34.0047,33.8957,33.9969,36469.0
2016-12-05 14:55:00,43.68,43.69,43.64,43.64,20369.0,34.0047,34.0125,33.9736,33.9736,20369.0
2016-12-05 15:00:00,43.65,43.74,43.64,43.74,28549.0,33.9814,34.0514,33.9736,34.0514,28549.0
2016-12-05 15:05:00,43.74,43.81,43.73,43.8,36675.0,34.0514,34.1059,34.0437,34.0982,36675.0
2016-12-05 15:10:00,43.8,43.83,43.78,43.82,37594.0,34.0982,34.1215,34.0826,34.1137,37594.0
2016-12-05 15:15:00,43.82,43.86,43.82,43.84,34142.0,34.1137,34.1449,34.1137,34.1293,34142.0
2016-12-05 15:20:00,43.84,43.91,43.84,43.91,36445.0,34.1293,34.1838,34.1293,34.1838,36445.0
2016-12-05 15:25:00,43.9,43.97,43.9,43.96,41021.0,34.176,34.2305,34.176,34.2227,41021.0
2016-12-05 15:30:00,43.95,43.97,43.94,43.95,37395.0,34.2149,34.2305,34.2071,34.2149,37395.0
2016-12-05 15:35:00,43.95,43.97,43.86,43.86,71568.0,34.2149,34.2305,34.1449,34.1449,71568.0
2016-12-05 15:40:00,43.86,43.9,43.86,43.9,68577.0,34.1449,34.176,34.1449,34.176,68577.0
2016-12-05 15:45:00,43.9,43.91,43.86,43.86,82140.0,34.176,34.1838,34.1449,34.1449,82140.0
2016-12-05 15:50:00,43.86,43.87,43.83,43.84,83379.0,34.1449,34.1526,34.1215,34.1293,83379.0
2016-12-05 15:55:00,43.84,43.93,43.83,43.93,286725.0,34.1293,34.1994,34.1215,34.1994,286725.0
2016-12-06 09:30:00,44.0,44.5,43.99,44.4,82638.0,34.2538,34.6431,34.2461,34.5652,82638.0
2016-12-06 09:35:00,44.33,44.42,44.29,44.41,14487.0,34.5108,34.5808,34.4796,34.573,14487.0
2016-12-06 09:40:00,44.42,44.62,44.41,44.62,28069.0,34.5808,34.7365,34.573,34.7365,28069.0
2016-12-06 09:45:00,44.61,44.66,44.6,44.62,29855.0,34.7287,34.7677,34.7209,34.7365,29855.0
2016-12-06 09:50:00,44.62,44.62,44.46,44.53,24835.0,34.7365,34.7365,34.612,34.6665,24835.0
2016-12-06 09:55:00,44.53,44.55,44.4,44.54,14436.0,34.6665,34.682,34.5652,34.6742,14436.0
2016-12-06 10:00:00,44.54,44.57,44.51,44.56,17099.0,34.6742,34.6976,34.6509,34.6898,17099.0
2016-12-06 10:05:00,44.55,44.63,44.54,44.63,20151.0,34.682,34.7443,34.6742,34.7443,20151.0
2016-12-06 10:10:00,44.64,44.64,44.55,44.61,17564.0,34.7521,34.7521,34.682,34.7287,17564.0
2016-12-06 10:15:00,44.61,44.62,44.55,44.57,25577.0,34.7287,34.7365,34.682,34.6976,25577.0
2016-12-06 10:20:00,44.57,44.71,44.56,44.71,46111.0,34.6976,34.8066,34.6898,34.8066,46111.0
2016-12-06 10:25:00,44.7,44.79,44.67,44.77,39474.0,34.7988,34.8689,34.7754,34.8533,39474.0
2016-12-06 10:30:00,44.77,44.85,44.76,44.83,24073.0,34.8533,34.9156,34.8455,34.9,24073.0
2016-12-06 10:35:00,44.83,44.84,44.73,44.74,22127.0,34.9,34.9078,34.8222,34.8299,22127.0
2016-12-06 10:40:00,44.75,44.9,44.75,44.89,42822.0,34.8377,34.9545,34.8377,34.9467,42822.0
2016-12-06 10:45:00,44.9,44.96,44.9,44.94,30461.0,34.9545,35.0012,34.9545,34.9856,30461.0
2016-12-06 10:50:00,44.94,44.95,44.88,44.92,41110.0,34.9856,34.9934,34.9389,34.9701,41110.0
2016-12-06 10:55:00,44.93,45.0,44.92,45.0,34353.0,34.9779,35.0323,34.9701,35.0323,34353.0
2016-12-06 11:00:00,44.99,45.0,44.97,44.99,37518.0,35.0246,35.0323,35.009,35.0246,37518.0
2016-12-06 11:05:00,44.99,44.99,44.88,44.88,22200.0,35.0246,35.0246,34.9389,34.9389,22200.0
2016-12-06 11:10:00,44.86,44.88,44.86,44.88,28687.0,34.9234,34.9389,34.9234,34.9389,28687.0
2016-12-06 11:15:00,44.88,44.94,44.88,44.91,38133.0,34.9389,34.9856,34.9389,34.9623,38133.0
2016-12-06 11:20:00,44.92,44.92,44.82,44.84,51848.0,34.9701,34.9701,34.8922,34.9078,51848.0
2016-12-06 11:25:00,44.84,44.91,44.82,44.82,36432.0,34.9078,34.9623,34.8922,34.8922,36432.0
2016-12-06 11:30:00,44.82,44.82,44.68,44.69,22355.0,34.8922,34.8922,34.7832,34.791,22355.0
2016-12-06 11:35:00,44.7,44.73,44.65,44.67,15973.0,34.7988,34.8222,34.7599,34.7754,15973.0
2016-12-06 11:40:00,44.68,44.69,44.65,44.67,36585.0,34.7832,34.791,34.7599,34.7754,36585.0
2016-12-06 11:45:00,44.67,44.69,44.62,44.62,15748.0,34.7754,34.791,34.7365,34.7365,15748.0
2016-12-06 11:50:00,44.62,44.64,44.52,44.55,21430.0,34.7365,34.7521,34.6587,34.682,21430.0
2016-12-06 11:55:00,44.55,44.56,44.45,44.47,32147.0,34.682,34.6898,34.6042,34.6197,32147.0
2016-12-06 12:00:00,44.47,44.48,44.4,44.4,12568.0,34.6197,34.6275,34.5652,34.5652,12568.0
2016-12-06 12:05:00,44.39,44.47,44.39,44.46,24332.0,34.5575,34.6197,34.5575,34.612,24332.0
2016-12-06 12:10:00,44.48,44.5,44.45,44.46,19270.0,34.6275,34.6431,34.6042,34.612,19270.0
2016-12-06 12:15:00,44.46,44.46,44.41,44.42,27217.0,34.612,34.612,34.573,34.5808,27217.0
2016-12-06 12:20:00,44.44,44.51,44.43,44.5,19678.0,34.5964,34.6509,34.5886,34.6431,19678.0
2016-12-06 12:25:00,44.51,44.55,44.48,44.55,11988.0,34.6509,34.682,34.6275,34.682,11988.0
2016-12-06 12:30:00,44.55,44.55,44.44,44.44,19925.0,34.682,34.682,34.5964,34.5964,19925.0
2016-12-06 12:35:00,44.44,44.5,44.41,44.49,34218.0,34.5964,34.6431,34.573,34.6353,34218.0
2016-12-06 12:40:00,44.5,44.51,44.44,44.47,31592.0,34.6431,34.6509,34.5964,34.6197,31592.0
2016-12-06 12:45:00,44.48,44.55,44.48,44.55,8118.0,34.6275,34.682,34.6275,34.682,8118.0
2016-12-06 12:50:00,44.55,44.55,44.46,44.46,12315.0,34.682,34.682,34.612,34.612,12315.0
2016-12-06 12:55:00,44.47,44.54,44.46,44.53,12348.0,34.6197,34.6742,34.612,34.6665,12348.0
2016-12-06 13:00:00,44.54,44.55,44.44,44.44,29703.0,34.6742,34.682,34.5964,34.5964,29703.0
2016-12-06 13:05:00,44.45,44.47,44.38,44.4,37987.0,34.6042,34.6197,34.5497,34.5652,37987.0
2016-12-06 13:10:00,44.4,44.4,44.33,44.33,69549.0,34.5652,34.5652,34.5108,34.5108,69549.0
2016-12-06 13:15:00,44.33,44.37,44.31,44.33,60782.0,34.5108,34.5419,34.4952,34.5108,60782.0
2016-12-06 13:20:00,44.33,44.34,44.31,44.33,16456.0,34.5108,34.5185,34.4952,34.5108,16456.0
2016-12-06 13:25:00,44.33,44.42,44.31,44.39,55594.0,34.5108,34.5808,34.4952,34.5575,55594.0
2016-12-06 13:30:00,44.41,44.43,44.39,44.43,22281.0,34.573,34.5886,34.5575,34.5886,22281.0
2016-12-06 13:35:00,44.42,44.43,44.4,44.43,15514.0,34.5808,34.5886,34.5652,34.5886,15514.0
2016-12-06 13:40:00,44.43,44.52,44.42,44.52,20592.0,34.5886,34.6587,34.5808,34.6587,20592.0
2016-12-06 13:45:00,44.52,44.52,44.47,44.47,14284.0,34.6587,34.6587,34.6197,34.6197,14284.0
2016-12-06 13:50:00,44.47,44.48,44.39,44.41,17524.0,34.6197,34.6275,34.5575,34.573,17524.0
2016-12-06 13:55:00,44.41,44.45,44.4,44.4,14810.0,34.573,34.6042,34.5652,34.5652,14810.0
2016-12-06 14:00:00,44.41,44.42,44.4,44.41,6860.0,34.573,34.5808,34.5652,34.573,6860.0
2016-12-06 14:05:00,44.4,44.46,44.4,44.44,30784.0,34.5652,34.612,34.5652,34.5964,30784.0
2016-12-06 14:10:00,44.45,44.45,44.39,44.43,37390.0,34.6042,34.6042,34.5575,34.5886,37390.0
2016-12-06 14:15:00,44.44,44.86,44.43,44.52,66915.0,34.5964,34.9234,34.5886,34.6587,66915.0
2016-12-06 14:20:00,44.52,44.59,44.51,44.59,21864.0,34.6587,34.7132,34.6509,34.7132,21864.0
2016-12-06 14:25:00,44.59,44.64,44.59,44.61,44455.0,34.7132,34.7521,34.7132,34.7287,44455.0
2016-12-06 14:30:00,44.62,44.63,44.59,44.61,40768.0,34.7365,34.7443,34.7132,34.7287,40768.0
2016-12-06 14:35:00,44.61,44.64,44.6,44.63,20417.0,34.7287,34.7521,34.7209,34.7443,20417.0
2016-12-06 14:40:00,44.64,44.66,44.61,44.62,19252.0,34.7521,34.7677,34.7287,34.7365,19252.0
2016-12-06 14:45:00,44.62,44.63,44.59,44.6,12786.0,34.7365,34.7443,34.7132,34.7209,12786.0
2016-12-06 14:50:00,44.6,44.61,44.51,44.52,20102.0,34.7209,34.7287,34.6509,34.6587,20102.0
2016-12-06 14:55:00,44.51,44.55,44.51,44.52,14578.0,34.6509,34.682,34.6509,34.6587,14578.0
2016-12-06 15:00:00,44.52,44.54,44.45,44.47,45049.0,34.6587,34.6742,34.6042,34.6197,45049.0
2016-12-06 15:05:00,44.48,44.5,44.46,44.5,16424.0,34.6275,34.6431,34.612,34.6431,16424.0
2016-12-06 15:10:00,44.49,44.5,44.47,44.48,16977.0,34.6353,34.6431,34.6197,34.6275,16977.0
2016-12-06 15:15:00,44.48,44.49,44.42,44.48,38923.0,34.6275,34.6353,34.5808,34.6275,38923.0
2016-12-06 15:20:00,44.48,44.5,44.44,44.45,40109.0,34.6275,34.6431,34.5964,34.6042,40109.0
2016-12-06 15:25:00,44.44,44.45,44.44,44.44,11535.0,34.5964,34.6042,34.5964,34.5964,11535.0
2016-12-06 15:30:00,44.44,44.46,44.41,44.43,104165.0,34.5964,34.612,34.573,34.5886,104165.0
2016-12-06 15:35:00,44.43,44.52,44.42,44.52,65622.0,34.5886,34.6587,34.5808,34.6587,65622.0
2016-12-06 15:40:00,44.52,44.54,44.51,44.54,26858.0,34.6587,34.6742,34.6509,34.6742,26858.0
2016-12-06 15:45:00,44.54,44.61,44.51,44.54,97288.0,34.6742,34.7287,34.6509,34.6742,97288.0
2016-12-06 15:50:00,44.54,44.59,44.52,44.59,73323.0,34.6742,34.7132,34.6587,34.7132,73323.0
2016-12-06 15:55:00,44.59,44.69,44.57,44.67,240965.0,34.7132,34.791,34.6976,34.7754,240965.0
2016-12-07 09:30:00,44.66,44.96,44.65,44.91,61341.0,34.7677,35.0012,34.7599,34.9623,61341.0
2016-12-07 09:35:00,44.93,44.96,44.83,44.89,52551.0,34.9779,35.0012,34.9,34.9467,52551.0
2016-12-07 09:40:00,44.86,44.92,44.8,44.9,28393.0,34.9234,34.9701,34.8766,34.9545,28393.0
2016-12-07 09:45:00,44.89,44.92,44.8,44.83,31759.0,34.9467,34.9701,34.8766,34.9,31759.0
2016-12-07 09:50:00,44.85,44.85,44.69,44.7,22872.0,34.9156,34.9156,34.791,34.7988,22872.0
2016-12-07 09:55:00,44.71,44.71,44.54,44.61,21902.0,34.8066,34.8066,34.6742,34.7287,21902.0
2016-12-07 10:00:00,44.61,44.72,44.61,44.72,35764.0,34.7287,34.8144,34.7287,34.8144,35764.0
2016-12-07 10:05:00,44.73,44.73,44.63,44.66,28081.0,34.8222,34.8222,34.7443,34.7677,28081.0
2016-12-07 10:10:00,44.66,44.76,44.64,44.75,41661.0,34.7677,34.8455,34.7521,34.8377,41661.0
2016-12-07 10:15:00,44.74,44.9,44.73,44.89,33550.0,34.8299,34.9545,34.8222,34.9467,33550.0
2016-12-07 10:20:00,44.89,44.89,44.83,44.84,28259.0,34.9467,34.9467,34.9,34.9078,28259.0
2016-12-07 10:25:00,44.84,44.89,44.76,44.89,27033.0,34.9078,34.9467,34.8455,34.9467,27033.0
2016-12-07 10:30:00,44.89,45.08,44.88,45.08,56331.0,34.9467,35.0946,34.9389,35.0946,56331.0
2016-12-07 10:35:00,45.09,45.1,44.81,44.86,24260.0,35.1024,35.1102,34.8844,34.9234,24260.0
2016-12-07 10:40:00,44.86,44.89,44.81,44.82,19561.0,34.9234,34.9467,34.8844,34.8922,19561.0
2016-12-07 10:45:00,44.81,44.86,44.74,44.83,31607.0,34.8844,34.9234,34.8299,34.9,31607.0
2016-12-07 10:50:00,44.83,44.93,44.79,44.89,40118.0,34.9,34.9779,34.8689,34.9467,40118.0
2016-12-07 10:55:00,44.88,44.95,44.88,44.9,22285.0,34.9389,34.9934,34.9389,34.9545,22285.0
2016-12-07 11:00:00,44.9,44.98,44.86,44.98,18298.0,34.9545,35.0168,34.9234,35.0168,18298.0
2016-12-07 11:05:00,44.98,44.99,44.94,44.99,20030.0,35.0168,35.0246,34.9856,35.0246,20030.0
2016-12-07 11:10:00,44.98,45.06,44.98,44.98,20000.0,35.0168,35.0791,35.0168,35.0168,20000.0
2016-12-07 11:15:00,44.99,45.03,44.87,44.9,16503.0,35.0246,35.0557,34.9311,34.9545,16503.0
2016-12-07 11:20:00,44.89,44.94,44.88,44.94,22921.0,34.9467,34.9856,34.9389,34.9856,22921.0
2016-12-07 11:25:00,44.95,44.97,44.82,44.82,17275.0,34.9934,35.009,34.8922,34.8922,17275.0
2016-12-07 11:30:00,44.83,44.94,44.83,44.88,18069.0,34.9,34.9856,34.9,34.9389,18069.0
2016-12-07 11:35:00,44.88,44.9,44.83,44.89,21127.0,34.9389,34.9545,34.9,34.9467,21127.0
2016-12-07 11:40:00,44.89,44.94,44.85,44.86,25689.0,34.9467,34.9856,34.9156,34.9234,25689.0
2016-12-07 11:45:00,44.86,44.88,44.82,44.82,29726.0,34.9234,34.9389,34.8922,34.8922,29726.0
2016-12-07 11:50:00,44.82,44.88,44.8,44.84,18329.0,34.8922,34.9389,34.8766,34.9078,18329.0
2016-12-07 11:55:00,44.85,44.88,44.78,44.79,23338.0,34.9156,34.9389,34.8611,34.8689,23338.0
2016-12-07 12:00:00,44.8,44.81,44.72,44.78,42030.0,34.8766,34.8844,34.8144,34.8611,42030.0
2016-12-07 12:05:00,44.77,44.77,44.68,44.68,39832.0,34.8533,34.8533,34.7832,34.7832,39832.0
2016-12-07 12:10:00,44.69,44.75,44.68,44.71,22261.0,34.791,34.8377,34.7832,34.8066,22261.0
2016-12-07 12:15:00,44.71,44.72,44.6,44.7,31757.0,34.8066,34.8144,34.7209,34.7988,31757.0
2016-12-07 12:20:00,44.7,44.74,44.68,44.69,13810.0,34.7988,34.8299,34.7832,34.791,13810.0
2016-12-07 12:25:00,44.69,44.77,44.67,44.69,22024.0,34.791,34.8533,34.7754,34.791,22024.0
2016-12-07 12:30:00,44.68,44.83,44.67,44.74,16185.0,34.7832,34.9,34.7754,34.8299,16185.0
2016-12-07 12:35:00,44.76,44.79,44.74,44.79,40283.0,34.8455,34.8689,34.8299,34.8689,40283.0
2016-12-07 12:40:00,44.8,44.82,44.73,44.82,26636.0,34.8766,34.8922,34.8222,34.8922,26636.0
2016-12-07 12:45:00,44.82,44.83,44.73,44.75,53182.0,34.8922,34.9,34.8222,34.8377,53182.0
2016-12-07 12:50:00,44.75,44.76,44.68,44.71,16683.0,34.8377,34.8455,34.7832,34.8066,16683.0
2016-12-07 12:55:00,44.71,44.71,44.64,44.7,34645.0,34.8066,34.8066,34.7521,34.7988,34645.0
2016-12-07 13:00:00,44.71,44.77,44.71,44.71,21476.0,34.8066,34.8533,34.8066,34.8066,21476.0
2016-12-07 13:05:00,44.71,44.75,44.68,44.74,44615.0,34.8066,34.8377,34.7832,34.8299,44615.0
2016-12-07 13:10:00,44.75,44.81,44.73,44.8,33735.0,34.8377,34.8844,34.8222,34.8766,33735.0
2016-12-07 13:15:00,44.79,44.79,44.76,44.78,25300.0,34.8689,34.8689,34.8455,34.8611,25300.0
2016-12-07 13:20:00,44.78,44.94,44.76,44.91,23613.0,34.8611,34.9856,34.8455,34.9623,23613.0
2016-12-07 13:25:00,44.92,44.93,44.89,44.91,13421.0,34.9701,34.9779,34.9467,34.9623,13421.0
2016-12-07 13:30:00,44.9,44.93,44.87,44.88,20054.0,34.9545,34.9779,34.9311,34.9389,20054.0
2016-12-07 13:35:00,44.88,44.9,44.82,44.84,24699.0,34.9389,34.9545,34.8922,34.9078,24699.0
2016-12-07 13:40:00,44.84,44.87,44.83,44.86,22349.0,34.9078,34.9311,34.9,34.9234,22349.0
2016-12-07 13:45:00,44.85,44.89,44.83,44.88,15186.0,34.9156,34.9467,34.9,34.9389,15186.0
2016-12-07 13:50:00,44.88,44.97,44.87,44.97,46197.0,34.9389,35.009,34.9311,35.009,46197.0
2016-12-07 13:55:00,44.96,45.02,44.94,45.02,14332.0,35.0012,35.0479,34.9856,35.0479,14332.0
2016-12-07 14:00:00,45.02,45.06,45.02,45.05,20730.0,35.0479,35.0791,35.0479,35.0713,20730.0
2016-12-07 14:05:00,45.05,45.08,45.02,45.05,21353.0,35.0713,35.0946,35.0479,35.0713,21353.0
2016-12-07 14:10:00,45.06,45.12,45.06,45.1,30936.0,35.0791,35.1258,35.0791,35.1102,30936.0
2016-12-07 14:15:00,45.09,45.1,45.0,45.0,26632.0,35.1024,35.1102,35.0323,35.0323,26632.0
2016-12-07 14:20:00,44.99,45.01,44.97,45.01,12258.0,35.0246,35.0401,35.009,35.0401,12258.0
2016-12-07 14:25:00,45.01,45.01,44.95,44.96,24400.0,35.0401,35.0401,34.9934,35.0012,24400.0
2016-12-07 14:30:00,44.96,44.97,44.89,44.89,25007.0,35.0012,35.009,34.9467,34.9467,25007.0
2016-12-07 14:35:00,44.9,44.9,44.83,44.84,28895.0,34.9545,34.9545,34.9,34.9078,28895.0
2016-12-07 14:40:00,44.84,44.86,44.82,44.83,28749.0,34.9078,34.9234,34.8922,34.9,28749.0
2016-12-07 14:45:00,44.82,44.83,44.81,44.83,20349.0,34.8922,34.9,34.8844,34.9,20349.0
2016-12-07 14:50:00,44.82,44.89,44.81,44.89,17187.0,34.8922,34.9467,34.8844,34.9467,17187.0
2016-12-07 14:55:00,44.88,44.88,44.84,44.85,40463.0,34.9389,34.9389,34.9078,34.9156,40463.0
2016-12-07 15:00:00,44.85,44.87,44.82,44.87,56858.0,34.9156,34.9311,34.8922,34.9311,56858.0
2016-12-07 15:05:00,44.87,44.95,44.87,44.91,30376.0,34.9311,34.9934,34.9311,34.9623,30376.0
2016-12-07 15:10:00,44.92,44.94,44.9,44.93,24588.0,34.9701,34.9856,34.9545,34.9779,24588.0
2016-12-07 15:15:00,44.93,44.93,44.89,44.93,44619.0,34.9779,34.9779,34.9467,34.9779,44619.0
2016-12-07 15:20:00,44.92,44.96,44.89,44.94,43041.0,34.9701,35.0012,34.9467,34.9856,43041.0
2016-12-07 15:25:00,44.95,45.03,44.94,45.01,38167.0,34.9934,35.0557,34.9856,35.0401,38167.0
2016-12-07 15:30:00,45.01,45.09,44.99,45.05,33627.0,35.0401,35.1024,35.0246,35.0713,33627.0
2016-12-07 15:35:00,45.05,45.1,45.03,45.09,48465.0,35.0713,35.1102,35.0557,35.1024,48465.0
2016-12-07 15:40:00,45.08,45.11,45.07,45.1,100180.0,35.0946,35.118,35.0868,35.1102,100180.0
2016-12-07 15:45:00,45.11,45.13,45.03,45.04,88611.0,35.118,35.1336,35.0557,35.0635,88611.0
2016-12-07 15:50:00,45.03,45.04,45.01,45.04,147403.0,35.0557,35.0635,35.0401,35.0635,147403.0
2016-12-07 15:55:00,45.04,45.26,45.03,45.2,699826.0,35.0635,35.2348,35.0557,35.188,699826.0
2016-12-08 09:30:00,45.04,45.13,45.03,45.07,48655.0,35.0635,35.1336,35.0557,35.0868,48655.0
2016-12-08 09:35:00,45.05,45.15,44.98,45.1,365069.0,35.0713,35.1491,35.0168,35.1102,365069.0
2016-12-08 09:40:00,45.12,45.5,45.12,45.27,36846.0,35.1258,35.4216,35.1258,35.2425,36846.0
2016-12-08 09:45:00,45.27,45.42,45.27,45.36,10990.0,35.2425,35.3593,35.2425,35.3126,10990.0
2016-12-08 09:50:00,45.37,45.51,45.33,45.39,19949.0,35.3204,35.4294,35.2892,35.336,19949.0
2016-12-08 09:55:00,45.35,45.39,45.29,45.39,7984.0,35.3048,35.336,35.2581,35.336,7984.0
2016-12-08 10:00:00,45.38,45.41,45.34,45.34,33474.0,35.3282,35.3515,35.297,35.297,33474.0
2016-12-08 10:05:00,45.34,45.4,45.34,45.36,33653.0,35.297,35.3437,35.297,35.3126,33653.0
2016-12-08 10:10:00,45.37,45.41,45.36,45.36,14973.0,35.3204,35.3515,35.3126,35.3126,14973.0
2016-12-08 10:15:00,45.37,45.41,45.37,45.38,22335.0,35.3204,35.3515,35.3204,35.3282,22335.0
2016-12-08 10:20:00,45.38,45.48,45.35,45.48,45841.0,35.3282,35.406,35.3048,35.406,45841.0
2016-12-08 10:25:00,45.48,45.59,45.48,45.53,23477.0,35.406,35.4917,35.406,35.4449,23477.0
2016-12-08 10:30:00,45.52,45.52,45.46,45.46,8781.0,35.4372,35.4372,35.3905,35.3905,8781.0
2016-12-08 10:35:00,45.46,45.63,45.46,45.62,32402.0,35.3905,35.5228,35.3905,35.515,32402.0
2016-12-08 10:40:00,45.62,45.73,45.61,45.73,39758.0,35.515,35.6006,35.5072,35.6006,39758.0
2016-12-08 10:45:00,45.74,45.74,45.64,45.65,29104.0,35.6084,35.6084,35.5306,35.5384,29104.0
2016-12-08 10:50:00,45.66,45.66,45.59,45.63,23048.0,35.5462,35.5462,35.4917,35.5228,23048.0
2016-12-08 10:55:00,45.63,45.66,45.54,45.59,29683.0,35.5228,35.5462,35.4527,35.4917,29683.0
2016-12-08 11:00:00,45.57,45.64,45.56,45.61,17544.0,35.4761,35.5306,35.4683,35.5072,17544.0
2016-12-08 11:05:00,45.61,45.63,45.58,45.6,13733.0,35.5072,35.5228,35.4839,35.4994,13733.0
2016-12-08 11:10:00,45.6,45.65,45.57,45.64,20488.0,35.4994,35.5384,35.4761,35.5306,20488.0
2016-12-08 11:15:00,45.65,45.67,45.6,45.67,14287.0,35.5384,35.5539,35.4994,35.5539,14287.0
2016-12-08 11:20:00,45.67,45.7,45.65,45.65,14579.0,35.5539,35.5773,35.5384,35.5384,14579.0
2016-12-08 11:25:00,45.66,45.66,45.6,45.64,12375.0,35.5462,35.5462,35.4994,35.5306,12375.0
2016-12-08 11:30:00,45.64,45.67,45.64,45.67,26893.0,35.5306,35.5539,35.5306,35.5539,26893.0
2016-12-08 11:35:00,45.67,45.67,45.62,45.63,32909.0,35.5539,35.5539,35.515,35.5228,32909.0
2016-12-08 11:40:00,45.64,45.65,45.61,45.65,19919.0,35.5306,35.5384,35.5072,35.5384,19919.0
2016-12-08 11:45:00,45.66,45.68,45.64,45.68,23061.0,35.5462,35.5617,35.5306,35.5617,23061.0
2016-12-08 11:50:00,45.67,45.67,45.61,45.63,14235.0,35.5539,35.5539,35.5072,35.5228,14235.0
2016-12-08 11:55:00,45.64,45.67,45.63,45.63,14072.0,35.5306,35.5539,35.5228,35.5228,14072.0
2016-12-08 12:00:00,45.64,45.65,45.61,45.62,9552.0,35.5306,35.5384,35.5072,35.515,9552.0
2016-12-08 12:05:00,45.61,45.66,45.6,45.66,16556.0,35.5072,35.5462,35.4994,35.5462,16556.0
2016-12-08 12:10:00,45.66,45.67,45.61,45.61,11425.0,35.5462,35.5539,35.5072,35.5072,11425.0
2016-12-08 12:15:00,45.62,45.67,45.59,45.66,10045.0,35.515,35.5539,35.4917,35.5462,10045.0
2016-12-08 12:20:00,45.66,45.7,45.64,45.69,28994.0,35.5462,35.5773,35.5306,35.5695,28994.0
2016-12-08 12:25:00,45.7,45.7,45.62,45.63,13329.0,35.5773,35.5773,35.515,35.5228,13329.0
2016-12-08 12:30:00,45.63,45.69,45.62,45.68,10396.0,35.5228,35.5695,35.515,35.5617,10396.0
2016-12-08 12:35:00,45.66,45.69,45.64,45.67,13333.0,35.5462,35.5695,35.5306,35.5539,13333.0
2016-12-08 12:40:00,45.66,45.68,45.64,45.65,11809.0,35.5462,35.5617,35.5306,35.5384,11809.0
2016-12-08 12:45:00,45.65,45.71,45.64,45.7,16113.0,35.5384,35.5851,35.5306,35.5773,16113.0
2016-12-08 12:50:00,45.68,45.68,45.63,45.66,7958.0,35.5617,35.5617,35.5228,35.5462,7958.0
2016-12-08 12:55:00,45.65,45.69,45.64,45.64,8256.0,35.5384,35.5695,35.5306,35.5306,8256.0
2016-12-08 13:00:00,45.65,45.66,45.61,45.64,12840.0,35.5384,35.5462,35.5072,35.5306,12840.0
2016-12-08 13:05:00,45.64,45.66,45.63,45.65,7595.0,35.5306,35.5462,35.5228,35.5384,7595.0
2016-12-08 13:10:00,45.65,45.75,45.63,45.7,55112.0,35.5384,35.6162,35.5228,35.5773,55112.0
2016-12-08 13:15:00,45.68,45.73,45.67,45.73,14463.0,35.5617,35.6006,35.5539,35.6006,14463.0
2016-12-08 13:20:00,45.72,45.73,45.7,45.73,15265.0,35.5929,35.6006,35.5773,35.6006,15265.0
2016-12-08 13:25:00,45.73,45.75,45.72,45.74,27938.0,35.6006,35.6162,35.5929,35.6084,27938.0
2016-12-08 13:30:00,45.74,45.76,45.73,45.76,12479.0,35.6084,35.624,35.6006,35.624,12479.0
2016-12-08 13:35:00,45.75,45.76,45.73,45.73,32503.0,35.6162,35.624,35.6006,35.6006,32503.0
2016-12-08 13:40:00,45.73,45.81,45.73,45.8,42099.0,35.6006,35.6629,35.6006,35.6551,42099.0
2016-12-08 13:45:00,45.8,45.85,45.79,45.85,28092.0,35.6551,35.6941,35.6474,35.6941,28092.0
2016-12-08 13:50:00,45.85,45.86,45.82,45.86,18418.0,35.6941,35.7019,35.6707,35.7019,18418.0
2016-12-08 13:55:00,45.86,45.86,45.83,45.85,33147.0,35.7019,35.7019,35.6785,35.6941,33147.0
2016-12-08 14:00:00,45.85,45.87,45.85,45.85,10327.0,35.6941,35.7096,35.6941,35.6941,10327.0
2016-12-08 14:05:00,45.86,45.93,45.85,45.87,42461.0,35.7019,35.7563,35.6941,35.7096,42461.0
2016-12-08 14:10:00,45.86,45.93,45.84,45.93,33700.0,35.7019,35.7563,35.6863,35.7563,33700.0
2016-12-08 14:15:00,45.93,45.93,45.81,45.82,31733.0,35.7563,35.7563,35.6629,35.6707,31733.0
2016-12-08 14:20:00,45.82,45.86,45.78,45.8,26520.0,35.6707,35.7019,35.6396,35.6551,26520.0
2016-12-08 14:25:00,45.8,45.83,45.78,45.82,27159.0,35.6551,35.6785,35.6396,35.6707,27159.0
2016-12-08 14:30:00,45.83,45.92,45.82,45.91,37028.0,35.6785,35.7486,35.6707,35.7408,37028.0
2016-12-08 14:35:00,45.92,45.93,45.86,45.87,18998.0,35.7486,35.7563,35.7019,35.7096,18998.0
2016-12-08 14:40:00,45.86,45.86,45.82,45.84,23053.0,35.7019,35.7019,35.6707,35.6863,23053.0
2016-12-08 14:45:00,45.84,45.89,45.81,45.88,25180.0,35.6863,35.7252,35.6629,35.7174,25180.0
2016-12-08 14:50:00,45.88,45.98,45.88,45.96,28822.0,35.7174,35.7953,35.7174,35.7797,28822.0
2016-12-08 14:55:00,45.96,46.0,45.96,45.98,18661.0,35.7797,35.8108,35.7797,35.7953,18661.0
2016-12-08 15:00:00,45.98,45.98,45.95,45.98,31571.0,35.7953,35.7953,35.7719,35.7953,31571.0
2016-12-08 15:05:00,45.98,46.0,45.96,45.98,41824.0,35.7953,35.8108,35.7797,35.7953,41824.0
2016-12-08 15:10:00,45.98,46.03,45.94,45.95,37526.0,35.7953,35.8342,35.7641,35.7719,37526.0
2016-12-08 15:15:00,45.95,45.97,45.92,45.97,31664.0,35.7719,35.7875,35.7486,35.7875,31664.0
2016-12-08 15:20:00,45.96,45.97,45.93,45.97,32981.0,35.7797,35.7875,35.7563,35.7875,32981.0
2016-12-08 15:25:00,45.97,46.05,45.96,46.01,54736.0,35.7875,35.8498,35.7797,35.8186,54736.0
2016-12-08 15:30:00,46.01,46.03,45.98,46.0,51331.0,35.8186,35.8342,35.7953,35.8108,51331.0
2016-12-08 15:35:00,46.0,46.0,45.96,46.0,43922.0,35.8108,35.8108,35.7797,35.8108,43922.0
2016-12-08 15:40:00,46.01,46.04,45.99,46.03,46055.0,35.8186,35.842,35.8031,35.8342,46055.0
2016-12-08 15:45:00,46.03,46.04,45.89,45.91,93402.0,35.8342,35.842,35.7252,35.7408,93402.0
2016-12-08 15:50:00,45.91,45.92,45.87,45.89,68131.0,35.7408,35.7486,35.7096,35.7252,68131.0
2016-12-08 15:55:00,45.89,46.0,45.87,45.97,291139.0,35.7252,35.8108,35.7096,35.7875,291139.0
2016-12-09 09:30:00,45.93,45.93,45.8,45.9,35018.0,35.7563,35.7563,35.6551,35.733,35018.0
2016-12-09 09:35:00,45.9,45.9,45.74,45.84,15810.0,35.733,35.733,35.6084,35.6863,15810.0
2016-12-09 09:40:00,45.86,45.89,45.78,45.85,16926.0,35.7019,35.7252,35.6396,35.6941,16926.0
2016-12-09 09:45:00,45.85,45.9,45.71,45.74,27734.0,35.6941,35.733,35.5851,35.6084,27734.0
2016-12-09 09:50:00,45.72,45.73,45.62,45.62,21525.0,35.5929,35.6006,35.515,35.515,21525.0
2016-12-09 09:55:00,45.62,45.69,45.53,45.67,54744.0,35.515,35.5695,35.4449,35.5539,54744.0
2016-12-09 10:00:00,45.68,45.8,45.66,45.8,12008.0,35.5617,35.6551,35.5462,35.6551,12008.0
2016-12-09 10:05:00,45.78,45.84,45.72,45.83,17513.0,35.6396,35.6863,35.5929,35.6785,17513.0
2016-12-09 10:10:00,45.82,45.96,45.76,45.96,17276.0,35.6707,35.7797,35.624,35.7797,17276.0
2016-12-09 10:15:00,45.94,45.94,45.86,45.9,24970.0,35.7641,35.7641,35.7019,35.733,24970.0
2016-12-09 10:20:00,45.9,45.99,45.9,45.99,22378.0,35.733,35.8031,35.733,35.8031,22378.0
2016-12-09 10:25:00,45.99,46.05,45.97,46.02,23129.0,35.8031,35.8498,35.7875,35.8264,23129.0
2016-12-09 10:30:00,46.02,46.07,45.98,46.05,15157.0,35.8264,35.8653,35.7953,35.8498,15157.0
2016-12-09 10:35:00,46.05,46.15,46.02,46.14,22061.0,35.8498,35.9276,35.8264,35.9198,22061.0
2016-12-09 10:40:00,46.14,46.14,46.07,46.08,20557.0,35.9198,35.9198,35.8653,35.8731,20557.0
2016-12-09 10:45:00,46.08,46.09,45.95,45.97,33865.0,35.8731,35.8809,35.7719,35.7875,33865.0
2016-12-09 10:50:00,45.97,46.0,45.96,45.99,17397.0,35.7875,35.8108,35.7797,35.8031,17397.0
2016-12-09 10:55:00,46.0,46.12,45.99,46.06,25912.0,35.8108,35.9043,35.8031,35.8576,25912.0
2016-12-09 11:00:00,46.05,46.08,46.03,46.07,41805.0,35.8498,35.8731,35.8342,35.8653,41805.0
2016-12-09 11:05:00,46.06,46.11,46.06,46.07,32166.0,35.8576,35.8965,35.8576,35.8653,32166.0
2016-12-09 11:10:00,46.08,46.14,46.06,46.11,28849.0,35.8731,35.9198,35.8576,35.8965,28849.0
2016-12-09 11:15:00,46.11,46.27,46.06,46.25,49793.0,35.8965,36.021,35.8576,36.0055,49793.0
2016-12-09 11:20:00,46.26,46.32,46.22,46.31,28344.0,36.0133,36.06,35.9821,36.0522,28344.0
2016-12-09 11:25:00,46.31,46.36,46.29,46.31,37535.0,36.0522,36.0911,36.0366,36.0522,37535.0
2016-12-09 11:30:00,46.31,46.36,46.29,46.35,39218.0,36.0522,36.0911,36.0366,36.0833,39218.0
2016-12-09 11:35:00,46.36,46.36,46.31,46.35,44827.0,36.0911,36.0911,36.0522,36.0833,44827.0
2016-12-09 11:40:00,46.36,46.36,46.29,46.3,48686.0,36.0911,36.0911,36.0366,36.0444,48686.0
2016-12-09 11:45:00,46.31,46.37,46.31,46.34,19050.0,36.0522,36.0989,36.0522,36.0755,19050.0
2016-12-09 11:50:00,46.35,46.37,46.31,46.31,25694.0,36.0833,36.0989,36.0522,36.0522,25694.0
2016-12-09 11:55:00,46.31,46.34,46.29,46.3,26791.0,36.0522,36.0755,36.0366,36.0444,26791.0
2016-12-09 12:00:00,46.3,46.33,46.29,46.32,29973.0,36.0444,36.0677,36.0366,36.06,29973.0
2016-12-09 12:05:00,46.31,46.37,46.31,46.34,27946.0,36.0522,36.0989,36.0522,36.0755,27946.0
2016-12-09 12:10:00,46.34,46.35,46.3,46.3,28615.0,36.0755,36.0833,36.0444,36.0444,28615.0
2016-12-09 12:15:00,46.3,46.32,46.24,46.31,51896.0,36.0444,36.06,35.9977,36.0522,51896.0
2016-12-09 12:20:00,46.31,46.33,46.26,46.32,81779.0,36.0522,36.0677,36.0133,36.06,81779.0
2016-12-09 12:25:00,46.32,46.32,46.27,46.29,57704.0,36.06,36.06,36.021,36.0366,57704.0
2016-12-09 12:30:00,46.3,46.31,46.28,46.3,47812.0,36.0444,36.0522,36.0288,36.0444,47812.0
2016-12-09 12:35:00,46.3,46.31,46.24,46.24,37394.0,36.0444,36.0522,35.9977,35.9977,37394.0
2016-12-09 12:40:00,46.25,46.27,46.24,46.26,31397.0,36.0055,36.021,35.9977,36.0133,31397.0
2016-12-09 12:45:00,46.25,46.31,46.25,46.31,18858.0,36.0055,36.0522,36.0055,36.0522,18858.0
2016-12-09 12:50:00,46.3,46.31,46.29,46.3,27456.0,36.0444,36.0522,36.0366,36.0444,27456.0
2016-12-09 12:55:00,46.29,46.35,46.29,46.33,35610.0,36.0366,36.0833,36.0366,36.0677,35610.0
2016-12-09 13:00:00,46.33,46.37,46.32,46.33,22192.0,36.0677,36.0989,36.06,36.0677,22192.0
2016-12-09 13:05:00,46.32,46.32,46.29,46.3,12281.0,36.06,36.06,36.0366,36.0444,12281.0
2016-12-09 13:10:00,46.29,46.35,46.29,46.33,23761.0,36.0366,36.0833,36.0366,36.0677,23761.0
2016-12-09 13:15:00,46.32,46.33,46.28,46.28,16113.0,36.06,36.0677,36.0288,36.0288,16113.0
2016-12-09 13:20:00,46.29,46.32,46.26,46.32,15011.0,36.0366,36.06,36.0133,36.06,15011.0
2016-12-09 13:25:00,46.31,46.32,46.28,46.31,19121.0,36.0522,36.06,36.0288,36.0522,19121.0
2016-12-09 13:30:00,46.3,46.33,46.3,46.33,12888.0,36.0444,36.0677,36.0444,36.0677,12888.0
2016-12-09 13:35:00,46.33,46.38,46.33,46.38,17704.0,36.0677,36.1067,36.0677,36.1067,17704.0
2016-12-09 13:40:00,46.38,46.38,46.33,46.34,27091.0,36.1067,36.1067,36.0677,36.0755,27091.0
2016-12-09 13:45:00,46.34,46.35,46.33,46.35,7766.0,36.0755,36.0833,36.0677,36.0833,7766.0
2016-12-09 13:50:00,46.34,46.36,46.34,46.35,20469.0,36.0755,36.0911,36.0755,36.0833,20469.0
2016-12-09 13:55:00,46.36,46.4,46.35,46.39,25786.0,36.0911,36.1222,36.0833,36.1145,25786.0
2016-12-09 14:00:00,46.39,46.4,46.38,46.39,13268.0,36.1145,36.1222,36.1067,36.1145,13268.0
2016-12-09 14:05:00,46.38,46.4,46.38,46.39,19456.0,36.1067,36.1222,36.1067,36.1145,19456.0
2016-12-09 14:10:00,46.4,46.4,46.32,46.33,45615.0,36.1222,36.1222,36.06,36.0677,45615.0
2016-12-09 14:15:00,46.33,46.36,46.32,46.35,14742.0,36.0677,36.0911,36.06,36.0833,14742.0
2016-12-09 14:20:00,46.36,46.36,46.31,46.33,18936.0,36.0911,36.0911,36.0522,36.0677,18936.0
2016-12-09 14:25:00,46.33,46.33,46.29,46.29,15298.0,36.0677,36.0677,36.0366,36.0366,15298.0
2016-12-09 14:30:00,46.3,46.34,46.29,46.34,25233.0,36.0444,36.0755,36.0366,36.0755,25233.0
2016-12-09 14:35:00,46.34,46.41,46.33,46.41,18573.0,36.0755,36.13,36.0677,36.13,18573.0
2016-12-09 14:40:00,46.41,46.45,46.4,46.45,22288.0,36.13,36.1612,36.1222,36.1612,22288.0
2016-12-09 14:45:00,46.45,46.46,46.42,46.43,16218.0,36.1612,36.169,36.1378,36.1456,16218.0
2016-12-09 14:50:00,46.43,46.46,46.42,46.45,22776.0,36.1456,36.169,36.1378,36.1612,22776.0
2016-12-09 14:55:00,46.46,46.48,46.44,46.47,22515.0,36.169,36.1845,36.1534,36.1767,22515.0
2016-12-09 15:00:00,46.48,46.53,46.48,46.52,46130.0,36.1845,36.2234,36.1845,36.2157,46130.0
2016-12-09 15:05:00,46.53,46.54,46.5,46.5,33385.0,36.2234,36.2312,36.2001,36.2001,33385.0
2016-12-09 15:10:00,46.51,46.52,46.49,46.52,37015.0,36.2079,36.2157,36.1923,36.2157,37015.0
2016-12-09 15:15:00,46.52,46.56,46.51,46.52,32302.0,36.2157,36.2468,36.2079,36.2157,32302.0
2016-12-09 15:20:00,46.53,46.54,46.5,46.51,21593.0,36.2234,36.2312,36.2001,36.2079,21593.0
2016-12-09 15:25:00,46.51,46.52,46.49,46.51,34228.0,36.2079,36.2157,36.1923,36.2079,34228.0
2016-12-09 15:30:00,46.51,46.54,46.5,46.54,41384.0,36.2079,36.2312,36.2001,36.2312,41384.0
2016-12-09 15:35:00,46.53,46.54,46.5,46.52,37238.0,36.2234,36.2312,36.2001,36.2157,37238.0
2016-12-09 15:40:00,46.52,46.52,46.49,46.51,63540.0,36.2157,36.2157,36.1923,36.2079,63540.0
2016-12-09 15:45:00,46.5,46.53,46.49,46.53,59192.0,36.2001,36.2234,36.1923,36.2234,59192.0
2016-12-09 15:50:00,46.53,46.55,46.5,46.5,110925.0,36.2234,36.239,36.2001,36.2001,110925.0
2016-12-09 15:55:00,46.51,46.56,46.5,46.55,192710.0,36.2079,36.2468,36.2001,36.239,192710.0
2016-12-12 09:30:00,46.62,46.87,46.56,46.85,70462.0,36.2935,36.4881,36.2468,36.4726,70462.0
2016-12-12 09:35:00,46.86,46.95,46.79,46.95,18102.0,36.4803,36.5504,36.4259,36.5504,18102.0
2016-12-12 09:40:00,46.95,47.06,46.83,47.02,36877.0,36.5504,36.636,36.457,36.6049,36877.0
2016-12-12 09:45:00,47.04,47.05,46.98,47.02,34506.0,36.6205,36.6283,36.5738,36.6049,34506.0
2016-12-12 09:50:00,47.03,47.05,46.94,46.95,32284.0,36.6127,36.6283,36.5426,36.5504,32284.0
2016-12-12 09:55:00,46.96,47.0,46.88,46.98,38899.0,36.5582,36.5893,36.4959,36.5738,38899.0
2016-12-12 10:00:00,46.98,47.04,46.98,47.03,17325.0,36.5738,36.6205,36.5738,36.6127,17325.0
2016-12-12 10:05:00,47.03,47.03,46.94,46.95,19934.0,36.6127,36.6127,36.5426,36.5504,19934.0
2016-12-12 10:10:00,46.95,46.99,46.93,46.99,19137.0,36.5504,36.5816,36.5348,36.5816,19137.0
2016-12-12 10:15:00,46.98,47.03,46.97,46.98,32562.0,36.5738,36.6127,36.566,36.5738,32562.0
2016-12-12 10:20:00,46.98,47.02,46.96,47.0,14282.0,36.5738,36.6049,36.5582,36.5893,14282.0
2016-12-12 10:25:00,47.0,47.0,46.96,46.98,26086.0,36.5893,36.5893,36.5582,36.5738,26086.0
2016-12-12 10:30:00,46.98,47.05,46.97,47.03,35756.0,36.5738,36.6283,36.566,36.6127,35756.0
2016-12-12 10:35:00,47.04,47.09,47.04,47.08,23085.0,36.6205,36.6594,36.6205,36.6516,23085.0
2016-12-12 10:40:00,47.07,47.08,46.97,46.98,27555.0,36.6438,36.6516,36.566,36.5738,27555.0
2016-12-12 10:45:00,46.98,47.02,46.97,46.98,27879.0,36.5738,36.6049,36.566,36.5738,27879.0
2016-12-12 10:50:00,46.97,47.04,46.96,47.02,35348.0,36.566,36.6205,36.5582,36.6049,35348.0
2016-12-12 10:55:00,47.01,47.1,47.0,47.0,19431.0,36.5971,36.6672,36.5893,36.5893,19431.0
2016-12-12 11:00:00,47.0,47.06,46.99,47.0,26931.0,36.5893,36.636,36.5816,36.5893,26931.0
2016-12-12 11:05:00,47.0,47.04,46.98,47.03,21870.0,36.5893,36.6205,36.5738,36.6127,21870.0
2016-12-12 11:10:00,47.03,47.1,47.02,47.1,20972.0,36.6127,36.6672,36.6049,36.6672,20972.0
2016-12-12 11:15:00,47.09,47.13,47.07,47.08,22284.0,36.6594,36.6905,36.6438,36.6516,22284.0
2016-12-12 11:20:00,47.08,47.15,47.05,47.14,29276.0,36.6516,36.7061,36.6283,36.6983,29276.0
2016-12-12 11:25:00,47.14,47.15,47.09,47.09,12042.0,36.6983,36.7061,36.6594,36.6594,12042.0
2016-12-12 11:30:00,47.09,47.12,47.05,47.11,12627.0,36.6594,36.6828,36.6283,36.675,12627.0
2016-12-12 11:35:00,47.11,47.15,47.09,47.09,35712.0,36.675,36.7061,36.6594,36.6594,35712.0
2016-12-12 11:40:00,47.09,47.11,47.06,47.08,19205.0,36.6594,36.675,36.636,36.6516,19205.0
2016-12-12 11:45:00,47.08,47.09,47.05,47.08,16807.0,36.6516,36.6594,36.6283,36.6516,16807.0
2016-12-12 11:50:00,47.08,47.09,47.01,47.05,35280.0,36.6516,36.6594,36.5971,36.6283,35280.0
2016-12-12 11:55:00,47.05,47.1,47.01,47.03,39157.0,36.6283,36.6672,36.5971,36.6127,39157.0
2016-12-12 12:00:00,47.02,47.03,46.96,47.03,36694.0,36.6049,36.6127,36.5582,36.6127,36694.0
2016-12-12 12:05:00,47.03,47.05,47.0,47.04,29371.0,36.6127,36.6283,36.5893,36.6205,29371.0
2016-12-12 12:10:00,47.02,47.07,47.02,47.05,18095.0,36.6049,36.6438,36.6049,36.6283,18095.0
2016-12-12 12:15:00,47.05,47.08,47.04,47.05,16899.0,36.6283,36.6516,36.6205,36.6283,16899.0
2016-12-12 12:20:00,47.04,47.08,47.01,47.05,18992.0,36.6205,36.6516,36.5971,36.6283,18992.0
2016-12-12 12:25:00,47.04,47.09,47.03,47.07,12807.0,36.6205,36.6594,36.6127,36.6438,12807.0
2016-12-12 12:30:00,47.08,47.09,47.04,47.05,14365.0,36.6516,36.6594,36.6205,36.6283,14365.0
2016-12-12 12:35:00,47.06,47.13,47.06,47.13,14168.0,36.636,36.6905,36.636,36.6905,14168.0
2016-12-12 12:40:00,47.12,47.14,47.07,47.14,10022.0,36.6828,36.6983,36.6438,36.6983,10022.0
2016-12-12 12:45:00,47.14,47.15,47.09,47.09,13686.0,36.6983,36.7061,36.6594,36.6594,13686.0
2016-12-12 12:50:00,47.1,47.1,47.06,47.07,19174.0,36.6672,36.6672,36.636,36.6438,19174.0
2016-12-12 12:55:00,47.08,47.1,47.03,47.04,17026.0,36.6516,36.6672,36.6127,36.6205,17026.0
2016-12-12 13:00:00,47.04,47.1,47.03,47.1,15960.0,36.6205,36.6672,36.6127,36.6672,15960.0
2016-12-12 13:05:00,47.09,47.1,47.04,47.04,17527.0,36.6594,36.6672,36.6205,36.6205,17527.0
2016-12-12 13:10:00,47.05,47.07,47.03,47.05,15210.0,36.6283,36.6438,36.6127,36.6283,15210.0
2016-12-12 13:15:00,47.05,47.08,47.03,47.08,24066.0,36.6283,36.6516,36.6127,36.6516,24066.0
2016-12-12 13:20:00,47.08,47.09,47.05,47.05,12954.0,36.6516,36.6594,36.6283,36.6283,12954.0
2016-12-12 13:25:00,47.05,47.08,47.04,47.05,16199.0,36.6283,36.6516,36.6205,36.6283,16199.0
2016-12-12 13:30:00,47.06,47.08,47.01,47.04,57828.0,36.636,36.6516,36.5971,36.6205,57828.0
2016-12-12 13:35:00,47.05,47.05,47.0,47.02,18358.0,36.6283,36.6283,36.5893,36.6049,18358.0
2016-12-12 13:40:00,47.03,47.08,46.99,47.03,26334.0,36.6127,36.6516,36.5816,36.6127,26334.0
2016-12-12 13:45:00,47.03,47.04,46.98,46.99,30677.0,36.6127,36.6205,36.5738,36.5816,30677.0
2016-12-12 13:50:00,47.0,47.04,46.99,47.01,15918.0,36.5893,36.6205,36.5816,36.5971,15918.0
2016-12-12 13:55:00,47.0,47.1,46.99,47.05,44868.0,36.5893,36.6672,36.5816,36.6283,44868.0
2016-12-12 14:00:00,47.06,47.06,47.03,47.04,18992.0,36.636,36.636,36.6127,36.6205,18992.0
2016-12-12 14:05:00,47.04,47.05,47.0,47.0,29421.0,36.6205,36.6283,36.5893,36.5893,29421.0
2016-12-12 14:10:00,47.0,47.07,47.0,47.02,41355.0,36.5893,36.6438,36.5893,36.6049,41355.0
2016-12-12 14:15:00,47.02,47.03,46.98,47.02,31533.0,36.6049,36.6127,36.5738,36.6049,31533.0
2016-12-12 14:20:00,47.02,47.04,47.01,47.04,16247.0,36.6049,36.6205,36.5971,36.6205,16247.0
2016-12-12 14:25:00,47.03,47.04,47.01,47.02,29811.0,36.6127,36.6205,36.5971,36.6049,29811.0
2016-12-12 14:30:00,47.01,47.02,46.93,46.95,39150.0,36.5971,36.6049,36.5348,36.5504,39150.0
2016-12-12 14:35:00,46.94,47.0,46.93,46.97,31274.0,36.5426,36.5893,36.5348,36.566,31274.0
2016-12-12 14:40:00,46.96,47.0,46.95,46.97,24180.0,36.5582,36.5893,36.5504,36.566,24180.0
2016-12-12 14:45:00,46.98,46.99,46.93,46.95,38694.0,36.5738,36.5816,36.5348,36.5504,38694.0
2016-12-12 14:50:00,46.95,46.96,46.89,46.9,19379.0,36.5504,36.5582,36.5037,36.5115,19379.0
2016-12-12 14:55:00,46.9,46.9,46.85,46.86,20621.0,36.5115,36.5115,36.4726,36.4803,20621.0
2016-12-12 15:00:00,46.85,46.86,46.79,46.83,34126.0,36.4726,36.4803,36.4259,36.457,34126.0
2016-12-12 15:05:00,46.83,46.84,46.79,46.82,20032.0,36.457,36.4648,36.4259,36.4492,20032.0
2016-12-12 15:10:00,46.82,46.83,46.79,46.81,24631.0,36.4492,36.457,36.4259,36.4414,24631.0
2016-12-12 15:15:00,46.8,46.9,46.79,46.88,32673.0,36.4336,36.5115,36.4259,36.4959,32673.0
2016-12-12 15:20:00,46.87,46.9,46.87,46.9,20152.0,36.4881,36.5115,36.4881,36.5115,20152.0
2016-12-12 15:25:00,46.9,46.93,46.89,46.91,26263.0,36.5115,36.5348,36.5037,36.5193,26263.0
2016-12-12 15:30:00,46.91,46.92,46.85,46.86,22580.0,36.5193,36.5271,36.4726,36.4803,22580.0
2016-12-12 15:35:00,46.86,46.9,46.84,46.9,52468.0,36.4803,36.5115,36.4648,36.5115,52468.0
2016-12-12 15:40:00,46.9,46.91,46.86,46.86,43318.0,36.5115,36.5193,36.4803,36.4803,43318.0
2016-12-12 15:45:00,46.87,46.93,46.86,46.92,50610.0,36.4881,36.5348,36.4803,36.5271,50610.0
2016-12-12 15:50:00,46.92,46.94,46.9,46.9,79438.0,36.5271,36.5426,36.5115,36.5115,79438.0
2016-12-12 15:55:00,46.91,47.05,46.9,47.02,367334.0,36.5193,36.6283,36.5115,36.6049,367334.0
2016-12-13 09:30:00,46.75,46.96,46.43,46.84,114137.0,36.3947,36.5582,36.1456,36.4648,114137.0
2016-12-13 09:35:00,46.88,47.01,46.82,46.99,24646.0,36.4959,36.5971,36.4492,36.5816,24646.0
2016-12-13 09:40:00,46.97,47.08,46.93,47.03,24316.0,36.566,36.6516,36.5348,36.6127,24316.0
2016-12-13 09:45:00,47.03,47.15,47.03,47.06,20618.0,36.6127,36.7061,36.6127,36.636,20618.0
2016-12-13 09:50:00,47.08,47.12,47.05,47.07,11759.0,36.6516,36.6828,36.6283,36.6438,11759.0
2016-12-13 09:55:00,47.09,47.26,47.05,47.26,24459.0,36.6594,36.7917,36.6283,36.7917,24459.0
2016-12-13 10:00:00,47.27,47.27,47.04,47.05,22588.0,36.7995,36.7995,36.6205,36.6283,22588.0
2016-12-13 10:05:00,47.05,47.12,47.02,47.1,20846.0,36.6283,36.6828,36.6049,36.6672,20846.0
2016-12-13 10:10:00,47.1,47.1,47.02,47.03,17566.0,36.6672,36.6672,36.6049,36.6127,17566.0
2016-12-13 10:15:00,47.02,47.08,47.01,47.05,34454.0,36.6049,36.6516,36.5971,36.6283,34454.0
2016-12-13 10:20:00,47.05,47.09,47.02,47.08,24053.0,36.6283,36.6594,36.6049,36.6516,24053.0
2016-12-13 10:25:00,47.08,47.16,47.04,47.13,27129.0,36.6516,36.7139,36.6205,36.6905,27129.0
2016-12-13 10:30:00,47.14,47.15,47.04,47.07,19842.0,36.6983,36.7061,36.6205,36.6438,19842.0
2016-12-13 10:35:00,47.07,47.1,47.05,47.09,21255.0,36.6438,36.6672,36.6283,36.6594,21255.0
2016-12-13 10:40:00,47.09,47.1,47.02,47.05,34997.0,36.6594,36.6672,36.6049,36.6283,34997.0
2016-12-13 10:45:00,47.04,47.07,47.04,47.06,96806.0,36.6205,36.6438,36.6205,36.636,96806.0
2016-12-13 10:50:00,47.05,47.11,47.02,47.03,32632.0,36.6283,36.675,36.6049,36.6127,32632.0
2016-12-13 10:55:00,47.04,47.05,47.0,47.01,36271.0,36.6205,36.6283,36.5893,36.5971,36271.0
2016-12-13 11:00:00,47.01,47.02,46.97,47.01,40168.0,36.5971,36.6049,36.566,36.5971,40168.0
2016-12-13 11:05:00,47.01,47.09,47.0,47.09,82534.0,36.5971,36.6594,36.5893,36.6594,82534.0
2016-12-13 11:10:00,47.08,47.08,46.88,46.89,162312.0,36.6516,36.6516,36.4959,36.5037,162312.0
2016-12-13 11:15:00,46.89,46.89,46.76,46.76,31841.0,36.5037,36.5037,36.4025,36.4025,31841.0
2016-12-13 11:20:00,46.77,46.78,46.7,46.7,70066.0,36.4103,36.4181,36.3558,36.3558,70066.0
2016-12-13 11:25:00,46.69,46.69,46.62,46.64,49352.0,36.348,36.348,36.2935,36.3091,49352.0
2016-12-13 11:30:00,46.63,46.71,46.61,46.67,49136.0,36.3013,36.3636,36.2857,36.3324,49136.0
2016-12-13 11:35:00,46.66,46.68,46.58,46.62,55824.0,36.3247,36.3402,36.2624,36.2935,55824.0
2016-12-13 11:40:00,46.63,46.63,46.57,46.58,32449.0,36.3013,36.3013,36.2546,36.2624,32449.0
2016-12-13 11:45:00,46.58,46.69,46.57,46.68,49188.0,36.2624,36.348,36.2546,36.3402,49188.0
2016-12-13 11:50:00,46.68,46.7,46.62,46.7,61367.0,36.3402,36.3558,36.2935,36.3558,61367.0
2016-12-13 11:55:00,46.71,46.78,46.71,46.72,27158.0,36.3636,36.4181,36.3636,36.3714,27158.0
2016-12-13 12:00:00,46.73,46.73,46.57,46.58,41856.0,36.3791,36.3791,36.2546,36.2624,41856.0
2016-12-13 12:05:00,46.59,46.67,46.58,46.66,55338.0,36.2702,36.3324,36.2624,36.3247,55338.0
2016-12-13 12:10:00,46.66,46.69,46.64,46.68,12808.0,36.3247,36.348,36.3091,36.3402,12808.0
2016-12-13 12:15:00,46.69,46.76,46.69,46.72,29453.0,36.348,36.4025,36.348,36.3714,29453.0
2016-12-13 12:20:00,46.71,46.73,46.69,46.7,21947.0,36.3636,36.3791,36.348,36.3558,21947.0
2016-12-13 12:25:00,46.7,46.7,46.63,46.66,30839.0,36.3558,36.3558,36.3013,36.3247,30839.0
2016-12-13 12:30:00,46.67,46.68,46.64,46.64,26390.0,36.3324,36.3402,36.3091,36.3091,26390.0
2016-12-13 12:35:00,46.64,46.69,46.63,46.68,32468.0,36.3091,36.348,36.3013,36.3402,32468.0
2016-12-13 12:40:00,46.68,46.69,46.63,46.64,22929.0,36.3402,36.348,36.3013,36.3091,22929.0
2016-12-13 12:45:00,46.63,46.75,46.63,46.7,27637.0,36.3013,36.3947,36.3013,36.3558,27637.0
2016-12-13 12:50:00,46.7,46.75,46.69,46.75,14254.0,36.3558,36.3947,36.348,36.3947,14254.0
2016-12-13 12:55:00,46.76,46.84,46.74,46.83,34673.0,36.4025,36.4648,36.3869,36.457,34673.0
2016-12-13 13:00:00,46.82,46.82,46.76,46.77,23521.0,36.4492,36.4492,36.4025,36.4103,23521.0
2016-12-13 13:05:00,46.78,46.8,46.74,46.75,22565.0,36.4181,36.4336,36.3869,36.3947,22565.0
2016-12-13 13:10:00,46.76,46.76,46.69,46.69,72890.0,36.4025,36.4025,36.348,36.348,72890.0
2016-12-13 13:15:00,46.7,46.85,46.69,46.81,32402.0,36.3558,36.4726,36.348,36.4414,32402.0
2016-12-13 13:20:00,46.82,46.87,46.81,46.84,26368.0,36.4492,36.4881,36.4414,36.4648,26368.0
2016-12-13 13:25:00,46.85,46.85,46.76,46.79,26270.0,36.4726,36.4726,36.4025,36.4259,26270.0
2016-12-13 13:30:00,46.79,46.79,46.71,46.72,43900.0,36.4259,36.4259,36.3636,36.3714,43900.0
2016-12-13 13:35:00,46.73,46.73,46.66,46.68,33734.0,36.3791,36.3791,36.3247,36.3402,33734.0
2016-12-13 13:40:00,46.68,46.72,46.66,46.69,20869.0,36.3402,36.3714,36.3247,36.348,20869.0
2016-12-13 13:45:00,46.7,46.7,46.59,46.6,25422.0,36.3558,36.3558,36.2702,36.2779,25422.0
2016-12-13 13:50:00,46.61,46.62,46.51,46.52,68440.0,36.2857,36.2935,36.2079,36.2157,68440.0
2016-12-13 13:55:00,46.52,46.52,46.46,46.48,60664.0,36.2157,36.2157,36.169,36.1845,60664.0
2016-12-13 14:00:00,46.48,46.48,46.41,46.42,27776.0,36.1845,36.1845,36.13,36.1378,27776.0
2016-12-13 14:05:00,46.42,46.47,46.39,46.46,42216.0,36.1378,36.1767,36.1145,36.169,42216.0
2016-12-13 14:10:00,46.45,46.47,46.37,46.37,57597.0,36.1612,36.1767,36.0989,36.0989,57597.0
2016-12-13 14:15:00,46.38,46.38,46.34,46.34,42426.0,36.1067,36.1067,36.0755,36.0755,42426.0
2016-12-13 14:20:00,46.34,46.37,46.33,46.36,41522.0,36.0755,36.0989,36.0677,36.0911,41522.0
2016-12-13 14:25:00,46.36,46.53,46.36,46.47,39385.0,36.0911,36.2234,36.0911,36.1767,39385.0
2016-12-13 14:30:00,46.47,46.55,46.47,46.53,22651.0,36.1767,36.239,36.1767,36.2234,22651.0
2016-12-13 14:35:00,46.55,46.64,46.53,46.61,30198.0,36.239,36.3091,36.2234,36.2857,30198.0
2016-12-13 14:40:00,46.6,46.66,46.59,46.62,28492.0,36.2779,36.3247,36.2702,36.2935,28492.0
2016-12-13 14:45:00,46.63,46.63,46.59,46.59,26270.0,36.3013,36.3013,36.2702,36.2702,26270.0
2016-12-13 14:50:00,46.6,46.61,46.56,46.58,40650.0,36.2779,36.2857,36.2468,36.2624,40650.0
2016-12-13 14:55:00,46.58,46.58,46.55,46.55,17061.0,36.2624,36.2624,36.239,36.239,17061.0
2016-12-13 15:00:00,46.55,46.6,46.53,46.58,28836.0,36.239,36.2779,36.2234,36.2624,28836.0
2016-12-13 15:05:00,46.59,46.62,46.58,46.61,24766.0,36.2702,36.2935,36.2624,36.2857,24766.0
2016-12-13 15:10:00,46.61,46.62,46.52,46.52,36761.0,36.2857,36.2935,36.2157,36.2157,36761.0
2016-12-13 15:15:00,46.52,46.54,46.47,46.51,48397.0,36.2157,36.2312,36.1767,36.2079,48397.0
2016-12-13 15:20:00,46.5,46.53,46.48,46.48,31701.0,36.2001,36.2234,36.1845,36.1845,31701.0
2016-12-13 15:25:00,46.48,46.49,46.46,46.47,40219.0,36.1845,36.1923,36.169,36.1767,40219.0
2016-12-13 15:30:00,46.48,46.49,46.45,46.48,63176.0,36.1845,36.1923,36.1612,36.1845,63176.0
2016-12-13 15:35:00,46.47,46.48,46.42,46.43,59438.0,36.1767,36.1845,36.1378,36.1456,59438.0
2016-12-13 15:40:00,46.42,46.46,46.41,46.41,64929.0,36.1378,36.169,36.13,36.13,64929.0
2016-12-13 15:45:00,46.42,46.44,46.36,46.36,102111.0,36.1378,36.1534,36.0911,36.0911,102111.0
2016-12-13 15:50:00,46.37,46.4,46.36,46.38,109995.0,36.0989,36.1222,36.0911,36.1067,109995.0
2016-12-13 15:55:00,46.38,46.42,46.36,46.4,188677.0,36.1067,36.1378,36.0911,36.1222,188677.0
2016-12-14 09:30:00,46.4,46.57,46.18,46.19,112797.0,36.1222,36.2546,35.951,35.9588,112797.0
2016-12-14 09:35:00,46.19,46.35,46.04,46.09,80473.0,35.9588,36.0833,35.842,35.8809,80473.0
2016-12-14 09:40:00,46.1,46.16,45.89,46.07,67756.0,35.8887,35.9354,35.7252,35.8653,67756.0
2016-12-14 09:45:00,46.06,46.33,45.97,46.25,113313.0,35.8576,36.0677,35.7875,36.0055,113313.0
2016-12-14 09:50:00,46.24,46.24,45.82,45.84,51385.0,35.9977,35.9977,35.6707,35.6863,51385.0
2016-12-14 09:55:00,45.85,45.91,45.8,45.81,34440.0,35.6941,35.7408,35.6551,35.6629,34440.0
2016-12-14 10:00:00,45.82,45.99,45.81,45.9,45035.0,35.6707,35.8031,35.6629,35.733,45035.0
2016-12-14 10:05:00,45.9,46.0,45.9,45.94,26053.0,35.733,35.8108,35.733,35.7641,26053.0
2016-12-14 10:10:00,45.92,45.97,45.85,45.89,23861.0,35.7486,35.7875,35.6941,35.7252,23861.0
2016-12-14 10:15:00,45.89,45.91,45.86,45.9,18897.0,35.7252,35.7408,35.7019,35.733,18897.0
2016-12-14 10:20:00,45.9,45.93,45.83,45.83,27482.0,35.733,35.7563,35.6785,35.6785,27482.0
2016-12-14 10:25:00,45.83,45.94,45.8,45.94,31643.0,35.6785,35.7641,35.6551,35.7641,31643.0
2016-12-14 10:30:00,45.95,45.99,45.91,45.92,23577.0,35.7719,35.8031,35.7408,35.7486,23577.0
2016-12-14 10:35:00,45.9,45.95,45.9,45.94,18824.0,35.733,35.7719,35.733,35.7641,18824.0
2016-12-14 10:40:00,45.94,45.96,45.85,45.88,55080.0,35.7641,35.7797,35.6941,35.7174,55080.0
2016-12-14 10:45:00,45.88,46.01,45.87,45.99,19264.0,35.7174,35.8186,35.7096,35.8031,19264.0
2016-12-14 10:50:00,45.99,46.03,45.9,46.02,37529.0,35.8031,35.8342,35.733,35.8264,37529.0
2016-12-14 10:55:00,46.02,46.02,45.9,45.91,24426.0,35.8264,35.8264,35.733,35.7408,24426.0
2016-12-14 11:00:00,45.91,45.93,45.9,45.93,11325.0,35.7408,35.7563,35.733,35.7563,11325.0
2016-12-14 11:05:00,45.92,45.93,45.88,45.9,21646.0,35.7486,35.7563,35.7174,35.733,21646.0
2016-12-14 11:10:00,45.9,45.91,45.81,45.84,21345.0,35.733,35.7408,35.6629,35.6863,21345.0
2016-12-14 11:15:00,45.84,45.86,45.82,45.85,16703.0,35.6863,35.7019,35.6707,35.6941,16703.0
2016-12-14 11:20:00,45.86,45.86,45.79,45.83,26417.0,35.7019,35.7019,35.6474,35.6785,26417.0
2016-12-14 11:25:00,45.84,45.85,45.79,45.81,26781.0,35.6863,35.6941,35.6474,35.6629,26781.0
2016-12-14 11:30:00,45.8,45.84,45.8,45.82,29031.0,35.6551,35.6863,35.6551,35.6707,29031.0
2016-12-14 11:35:00,45.83,45.91,45.83,45.87,16696.0,35.6785,35.7408,35.6785,35.7096,16696.0
2016-12-14 11:40:00,45.87,45.88,45.76,45.8,24884.0,35.7096,35.7174,35.624,35.6551,24884.0
2016-12-14 11:45:00,45.81,45.87,45.8,45.85,10817.0,35.6629,35.7096,35.6551,35.6941,10817.0
2016-12-14 11:50:00,45.85,45.92,45.83,45.89,24120.0,35.6941,35.7486,35.6785,35.7252,24120.0
2016-12-14 11:55:00,45.9,45.92,45.89,45.9,10454.0,35.733,35.7486,35.7252,35.733,10454.0
2016-12-14 12:00:00,45.9,45.91,45.88,45.89,15038.0,35.733,35.7408,35.7174,35.7252,15038.0
2016-12-14 12:05:00,45.88,45.92,45.88,45.91,13807.0,35.7174,35.7486,35.7174,35.7408,13807.0
2016-12-14 12:10:00,45.91,46.0,45.9,45.99,16074.0,35.7408,35.8108,35.733,35.8031,16074.0
2016-12-14 12:15:00,45.99,46.02,45.96,45.99,17705.0,35.8031,35.8264,35.7797,35.8031,17705.0
2016-12-14 12:20:00,45.99,46.08,45.99,46.07,17279.0,35.8031,35.8731,35.8031,35.8653,17279.0
2016-12-14 12:25:00,46.07,46.13,46.07,46.12,14361.0,35.8653,35.912,35.8653,35.9043,14361.0
2016-12-14 12:30:00,46.11,46.16,46.11,46.16,9040.0,35.8965,35.9354,35.8965,35.9354,9040.0
2016-12-14 12:35:00,46.16,46.2,46.16,46.17,39672.0,35.9354,35.9665,35.9354,35.9432,39672.0
2016-12-14 12:40:00,46.18,46.22,46.18,46.21,22533.0,35.951,35.9821,35.951,35.9743,22533.0
2016-12-14 12:45:00,46.21,46.21,46.19,46.21,8473.0,35.9743,35.9743,35.9588,35.9743,8473.0
2016-12-14 12:50:00,46.2,46.26,46.2,46.25,14826.0,35.9665,36.0133,35.9665,36.0055,14826.0
2016-12-14 12:55:00,46.26,46.28,46.19,46.2,18425.0,36.0133,36.0288,35.9588,35.9665,18425.0
2016-12-14 13:00:00,46.19,46.21,46.19,46.19,19656.0,35.9588,35.9743,35.9588,35.9588,19656.0
2016-12-14 13:05:00,46.19,46.21,46.19,46.2,11774.0,35.9588,35.9743,35.9588,35.9665,11774.0
2016-12-14 13:10:00,46.19,46.23,46.18,46.2,27139.0,35.9588,35.9899,35.951,35.9665,27139.0
2016-12-14 13:15:00,46.2,46.2,46.14,46.16,18638.0,35.9665,35.9665,35.9198,35.9354,18638.0
2016-12-14 13:20:00,46.15,46.16,46.12,46.14,14106.0,35.9276,35.9354,35.9043,35.9198,14106.0
2016-12-14 13:25:00,46.15,46.16,46.14,46.16,13026.0,35.9276,35.9354,35.9198,35.9354,13026.0
2016-12-14 13:30:00,46.16,46.17,46.11,46.11,17881.0,35.9354,35.9432,35.8965,35.8965,17881.0
2016-12-14 13:35:00,46.12,46.14,46.09,46.1,20997.0,35.9043,35.9198,35.8809,35.8887,20997.0
2016-12-14 13:40:00,46.1,46.15,46.09,46.15,19374.0,35.8887,35.9276,35.8809,35.9276,19374.0
2016-12-14 13:45:00,46.15,46.21,46.14,46.21,20638.0,35.9276,35.9743,35.9198,35.9743,20638.0
2016-12-14 13:50:00,46.21,46.24,46.17,46.2,31849.0,35.9743,35.9977,35.9432,35.9665,31849.0
2016-12-14 13:55:00,46.2,46.21,46.08,46.08,37521.0,35.9665,35.9743,35.8731,35.8731,37521.0
2016-12-14 14:00:00,46.07,46.24,45.89,46.2,35181.0,35.8653,35.9977,35.7252,35.9665,35181.0
2016-12-14 14:05:00,46.2,46.21,46.08,46.12,28910.0,35.9665,35.9743,35.8731,35.9043,28910.0
2016-12-14 14:10:00,46.12,46.12,45.9,45.9,34675.0,35.9043,35.9043,35.733,35.733,34675.0
2016-12-14 14:15:00,45.91,45.98,45.89,45.97,40591.0,35.7408,35.7953,35.7252,35.7875,40591.0
2016-12-14 14:20:00,45.97,45.97,45.84,45.87,28891.0,35.7875,35.7875,35.6863,35.7096,28891.0
2016-12-14 14:25:00,45.87,45.87,45.74,45.76,35165.0,35.7096,35.7096,35.6084,35.624,35165.0
2016-12-14 14:30:00,45.76,45.88,45.75,45.87,38785.0,35.624,35.7174,35.6162,35.7096,38785.0
2016-12-14 14:35:00,45.86,45.88,45.8,45.81,35280.0,35.7019,35.7174,35.6551,35.6629,35280.0
2016-12-14 14:40:00,45.81,45.88,45.78,45.79,48685.0,35.6629,35.7174,35.6396,35.6474,48685.0
2016-12-14 14:45:00,45.79,45.8,45.68,45.68,36864.0,35.6474,35.6551,35.5617,35.5617,36864.0
2016-12-14 14:50:00,45.69,45.7,45.56,45.56,34693.0,35.5695,35.5773,35.4683,35.4683,34693.0
2016-12-14 14:55:00,45.56,45.59,45.5,45.51,45881.0,35.4683,35.4917,35.4216,35.4294,45881.0
2016-12-14 15:00:00,45.5,45.61,45.48,45.55,39702.0,35.4216,35.5072,35.406,35.4605,39702.0
2016-12-14 15:05:00,45.53,45.57,45.42,45.42,47352.0,35.4449,35.4761,35.3593,35.3593,47352.0
2016-12-14 15:10:00,45.42,45.53,45.4,45.47,43413.0,35.3593,35.4449,35.3437,35.3982,43413.0
2016-12-14 15:15:00,45.46,45.46,45.35,45.37,44737.0,35.3905,35.3905,35.3048,35.3204,44737.0
2016-12-14 15:20:00,45.37,45.44,45.36,45.41,66727.0,35.3204,35.3749,35.3126,35.3515,66727.0
2016-12-14 15:25:00,45.41,45.5,45.41,45.5,45965.0,35.3515,35.4216,35.3515,35.4216,45965.0
2016-12-14 15:30:00,45.51,45.69,45.5,45.69,56078.0,35.4294,35.5695,35.4216,35.5695,56078.0
2016-12-14 15:35:00,45.69,45.75,45.66,45.7,54259.0,35.5695,35.6162,35.5462,35.5773,54259.0
2016-12-14 15:40:00,45.7,45.71,45.6,45.63,60006.0,35.5773,35.5851,35.4994,35.5228,60006.0
2016-12-14 15:45:00,45.62,45.63,45.57,45.58,88062.0,35.515,35.5228,35.4761,35.4839,88062.0
2016-12-14 15:50:00,45.57,45.58,45.47,45.53,150875.0,35.4761,35.4839,35.3982,35.4449,150875.0
2016-12-14 15:55:00,45.54,45.6,45.52,45.59,242350.0,35.4527,35.4994,35.4372,35.4917,242350.0
2016-12-15 09:30:00,45.39,45.62,45.36,45.54,63559.0,35.336,35.515,35.3126,35.4527,63559.0
2016-12-15 09:35:00,45.55,45.6,45.17,45.17,16947.0,35.4605,35.4994,35.1647,35.1647,16947.0
2016-12-15 09:40:00,45.17,45.24,45.14,45.14,30842.0,35.1647,35.2192,35.1413,35.1413,30842.0
2016-12-15 09:45:00,45.17,45.25,45.17,45.21,57232.0,35.1647,35.227,35.1647,35.1958,57232.0
2016-12-15 09:50:00,45.22,45.38,45.22,45.38,18258.0,35.2036,35.3282,35.2036,35.3282,18258.0
2016-12-15 09:55:00,45.37,45.38,45.27,45.33,25064.0,35.3204,35.3282,35.2425,35.2892,25064.0
2016-12-15 10:00:00,45.34,45.34,45.27,45.3,26297.0,35.297,35.297,35.2425,35.2659,26297.0
2016-12-15 10:05:00,45.29,45.43,45.27,45.42,27367.0,35.2581,35.3671,35.2425,35.3593,27367.0
2016-12-15 10:10:00,45.42,45.42,45.27,45.31,26693.0,35.3593,35.3593,35.2425,35.2737,26693.0
2016-12-15 10:15:00,45.3,45.39,45.28,45.3,32883.0,35.2659,35.336,35.2503,35.2659,32883.0
2016-12-15 10:20:00,45.3,45.39,45.28,45.39,11794.0,35.2659,35.336,35.2503,35.336,11794.0
2016-12-15 10:25:00,45.41,45.56,45.41,45.55,22108.0,35.3515,35.4683,35.3515,35.4605,22108.0
2016-12-15 10:30:00,45.55,45.68,45.55,45.65,17701.0,35.4605,35.5617,35.4605,35.5384,17701.0
2016-12-15 10:35:00,45.66,45.82,45.66,45.82,18820.0,35.5462,35.6707,35.5462,35.6707,18820.0
2016-12-15 10:40:00,45.8,45.8,45.7,45.77,23579.0,35.6551,35.6551,35.5773,35.6318,23579.0
2016-12-15 10:45:00,45.78,45.79,45.74,45.75,20709.0,35.6396,35.6474,35.6084,35.6162,20709.0
2016-12-15 10:50:00,45.74,45.8,45.74,45.78,25931.0,35.6084,35.6551,35.6084,35.6396,25931.0
2016-12-15 10:55:00,45.78,45.87,45.75,45.87,39994.0,35.6396,35.7096,35.6162,35.7096,39994.0
2016-12-15 11:00:00,45.88,45.9,45.85,45.89,20989.0,35.7174,35.733,35.6941,35.7252,20989.0
2016-12-15 11:05:00,45.89,45.95,45.88,45.9,23158.0,35.7252,35.7719,35.7174,35.733,23158.0
2016-12-15 11:10:00,45.9,45.96,45.88,45.92,25937.0,35.733,35.7797,35.7174,35.7486,25937.0
2016-12-15 11:15:00,45.92,45.95,45.91,45.95,21167.0,35.7486,35.7719,35.7408,35.7719,21167.0
2016-12-15 11:20:00,45.95,46.03,45.95,46.01,39351.0,35.7719,35.8342,35.7719,35.8186,39351.0
2016-12-15 11:25:00,46.01,46.02,45.96,45.98,19265.0,35.8186,35.8264,35.7797,35.7953,19265.0
2016-12-15 11:30:00,45.97,45.97,45.89,45.92,12526.0,35.7875,35.7875,35.7252,35.7486,12526.0
2016-12-15 11:35:00,45.93,45.96,45.9,45.91,16293.0,35.7563,35.7797,35.733,35.7408,16293.0
2016-12-15 11:40:00,45.91,45.94,45.89,45.91,16385.0,35.7408,35.7641,35.7252,35.7408,16385.0
2016-12-15 11:45:00,45.91,45.96,45.9,45.9,19365.0,35.7408,35.7797,35.733,35.733,19365.0
2016-12-15 11:50:00,45.89,45.89,45.83,45.83,17942.0,35.7252,35.7252,35.6785,35.6785,17942.0
2016-12-15 11:55:00,45.83,45.86,45.78,45.81,27375.0,35.6785,35.7019,35.6396,35.6629,27375.0
2016-12-15 12:00:00,45.81,45.82,45.74,45.79,19573.0,35.6629,35.6707,35.6084,35.6474,19573.0
2016-12-15 12:05:00,45.8,45.87,45.79,45.87,19301.0,35.6551,35.7096,35.6474,35.7096,19301.0
2016-12-15 12:10:00,45.88,45.89,45.82,45.86,14245.0,35.7174,35.7252,35.6707,35.7019,14245.0
2016-12-15 12:15:00,45.85,45.9,45.85,45.89,16203.0,35.6941,35.733,35.6941,35.7252,16203.0
2016-12-15 12:20:00,45.88,45.89,45.79,45.82,24086.0,35.7174,35.7252,35.6474,35.6707,24086.0
2016-12-15 12:25:00,45.83,45.88,45.82,45.84,16645.0,35.6785,35.7174,35.6707,35.6863,16645.0
2016-12-15 12:30:00,45.84,45.88,45.82,45.88,30150.0,35.6863,35.7174,35.6707,35.7174,30150.0
2016-12-15 12:35:00,45.89,45.91,45.83,45.87,17873.0,35.7252,35.7408,35.6785,35.7096,17873.0
2016-12-15 12:40:00,45.87,45.89,45.82,45.82,19220.0,35.7096,35.7252,35.6707,35.6707,19220.0
2016-12-15 12:45:00,45.83,45.91,45.79,45.91,16444.0,35.6785,35.7408,35.6474,35.7408,16444.0
2016-12-15 12:50:00,45.91,45.92,45.85,45.9,42229.0,35.7408,35.7486,35.6941,35.733,42229.0
2016-12-15 12:55:00,45.9,45.96,45.88,45.93,28682.0,35.733,35.7797,35.7174,35.7563,28682.0
2016-12-15 13:00:00,45.94,46.01,45.92,46.0,21744.0,35.7641,35.8186,35.7486,35.8108,21744.0
2016-12-15 13:05:00,46.0,46.07,46.0,46.06,28601.0,35.8108,35.8653,35.8108,35.8576,28601.0
2016-12-15 13:10:00,46.06,46.07,46.04,46.05,41854.0,35.8576,35.8653,35.842,35.8498,41854.0
2016-12-15 13:15:00,46.05,46.06,45.95,45.99,33852.0,35.8498,35.8576,35.7719,35.8031,33852.0
2016-12-15 13:20:00,45.99,46.02,45.97,46.02,28804.0,35.8031,35.8264,35.7875,35.8264,28804.0
2016-12-15 13:25:00,46.02,46.03,45.99,46.01,32697.0,35.8264,35.8342,35.8031,35.8186,32697.0
2016-12-15 13:30:00,46.0,46.0,45.86,45.87,22440.0,35.8108,35.8108,35.7019,35.7096,22440.0
2016-12-15 13:35:00,45.87,45.87,45.8,45.8,15690.0,35.7096,35.7096,35.6551,35.6551,15690.0
2016-12-15 13:40:00,45.8,45.82,45.78,45.78,10991.0,35.6551,35.6707,35.6396,35.6396,10991.0
2016-12-15 13:45:00,45.77,45.78,45.69,45.7,15847.0,35.6318,35.6396,35.5695,35.5773,15847.0
2016-12-15 13:50:00,45.69,45.72,45.62,45.66,23792.0,35.5695,35.5929,35.515,35.5462,23792.0
2016-12-15 13:55:00,45.66,45.69,45.62,45.64,13447.0,35.5462,35.5695,35.515,35.5306,13447.0
2016-12-15 14:00:00,45.63,45.7,45.59,45.69,18649.0,35.5228,35.5773,35.4917,35.5695,18649.0
2016-12-15 14:05:00,45.69,45.76,45.69,45.72,15947.0,35.5695,35.624,35.5695,35.5929,15947.0
2016-12-15 14:10:00,45.72,45.81,45.71,45.78,18244.0,35.5929,35.6629,35.5851,35.6396,18244.0
2016-12-15 14:15:00,45.78,45.78,45.73,45.75,20033.0,35.6396,35.6396,35.6006,35.6162,20033.0
2016-12-15 14:20:00,45.74,45.74,45.67,45.68,15133.0,35.6084,35.6084,35.5539,35.5617,15133.0
2016-12-15 14:25:00,45.69,45.77,45.66,45.77,17812.0,35.5695,35.6318,35.5462,35.6318,17812.0
2016-12-15 14:30:00,45.76,45.76,45.71,45.73,17889.0,35.624,35.624,35.5851,35.6006,17889.0
2016-12-15 14:35:00,45.72,45.78,45.69,45.77,24426.0,35.5929,35.6396,35.5695,35.6318,24426.0
2016-12-15 14:40:00,45.77,45.81,45.75,45.78,12925.0,35.6318,35.6629,35.6162,35.6396,12925.0
2016-12-15 14:45:00,45.78,45.81,45.76,45.77,16831.0,35.6396,35.6629,35.624,35.6318,16831.0
2016-12-15 14:50:00,45.77,45.82,45.76,45.78,28714.0,35.6318,35.6707,35.624,35.6396,28714.0
2016-12-15 14:55:00,45.77,45.81,45.74,45.75,28020.0,35.6318,35.6629,35.6084,35.6162,28020.0
2016-12-15 15:00:00,45.76,45.79,45.72,45.79,29845.0,35.624,35.6474,35.5929,35.6474,29845.0
2016-12-15 15:05:00,45.8,45.83,45.79,45.8,21753.0,35.6551,35.6785,35.6474,35.6551,21753.0
2016-12-15 15:10:00,45.8,45.89,45.8,45.86,38649.0,35.6551,35.7252,35.6551,35.7019,38649.0
2016-12-15 15:15:00,45.85,45.85,45.78,45.82,30006.0,35.6941,35.6941,35.6396,35.6707,30006.0
2016-12-15 15:20:00,45.82,45.83,45.76,45.8,29479.0,35.6707,35.6785,35.624,35.6551,29479.0
2016-12-15 15:25:00,45.8,45.81,45.73,45.74,28914.0,35.6551,35.6629,35.6006,35.6084,28914.0
2016-12-15 15:30:00,45.74,45.8,45.71,45.71,30760.0,35.6084,35.6551,35.5851,35.5851,30760.0
2016-12-15 15:35:00,45.72,45.76,45.69,45.75,39793.0,35.5929,35.624,35.5695,35.6162,39793.0
2016-12-15 15:40:00,45.74,45.79,45.73,45.78,40121.0,35.6084,35.6474,35.6006,35.6396,40121.0
2016-12-15 15:45:00,45.78,45.8,45.7,45.71,48943.0,35.6396,35.6551,35.5773,35.5851,48943.0
2016-12-15 15:50:00,45.71,45.77,45.7,45.75,65683.0,35.5851,35.6318,35.5773,35.6162,65683.0
2016-12-15 15:55:00,45.75,45.76,45.7,45.73,108910.0,35.6162,35.624,35.5773,35.6006,108910.0
2016-12-16 09:30:00,45.73,45.91,45.63,45.91,462408.0,35.6006,35.7408,35.5228,35.7408,462408.0
2016-12-16 09:35:00,45.98,46.02,45.8,45.93,18519.0,35.7953,35.8264,35.6551,35.7563,18519.0
2016-12-16 09:40:00,45.93,46.03,45.89,45.93,14618.0,35.7563,35.8342,35.7252,35.7563,14618.0
2016-12-16 09:45:00,45.93,46.04,45.9,45.93,22589.0,35.7563,35.842,35.733,35.7563,22589.0
2016-12-16 09:50:00,45.92,45.92,45.78,45.82,27246.0,35.7486,35.7486,35.6396,35.6707,27246.0
2016-12-16 09:55:00,45.83,45.87,45.75,45.78,18018.0,35.6785,35.7096,35.6162,35.6396,18018.0
2016-12-16 10:00:00,45.77,45.83,45.75,45.82,16286.0,35.6318,35.6785,35.6162,35.6707,16286.0
2016-12-16 10:05:00,45.82,45.88,45.76,45.88,31018.0,35.6707,35.7174,35.624,35.7174,31018.0
2016-12-16 10:10:00,45.88,45.95,45.85,45.95,20197.0,35.7174,35.7719,35.6941,35.7719,20197.0
2016-12-16 10:15:00,45.95,46.06,45.93,46.06,27930.0,35.7719,35.8576,35.7563,35.8576,27930.0
2016-12-16 10:20:00,46.05,46.13,46.05,46.1,75746.0,35.8498,35.912,35.8498,35.8887,75746.0
2016-12-16 10:25:00,46.1,46.13,46.09,46.11,22469.0,35.8887,35.912,35.8809,35.8965,22469.0
2016-12-16 10:30:00,46.1,46.11,45.99,46.04,58366.0,35.8887,35.8965,35.8031,35.842,58366.0
2016-12-16 10:35:00,46.04,46.09,46.03,46.08,45350.0,35.842,35.8809,35.8342,35.8731,45350.0
2016-12-16 10:40:00,46.08,46.12,46.07,46.12,24241.0,35.8731,35.9043,35.8653,35.9043,24241.0
2016-12-16 10:45:00,46.12,46.12,46.05,46.08,15786.0,35.9043,35.9043,35.8498,35.8731,15786.0
2016-12-16 10:50:00,46.08,46.08,46.04,46.07,51172.0,35.8731,35.8731,35.842,35.8653,51172.0
2016-12-16 10:55:00,46.06,46.15,46.05,46.11,34311.0,35.8576,35.9276,35.8498,35.8965,34311.0
2016-12-16 11:00:00,46.11,46.14,46.07,46.07,19902.0,35.8965,35.9198,35.8653,35.8653,19902.0
2016-12-16 11:05:00,46.07,46.09,45.99,46.0,47521.0,35.8653,35.8809,35.8031,35.8108,47521.0
2016-12-16 11:10:00,46.01,46.15,46.0,46.15,27664.0,35.8186,35.9276,35.8108,35.9276,27664.0
2016-12-16 11:15:00,46.15,46.15,46.05,46.05,23836.0,35.9276,35.9276,35.8498,35.8498,23836.0
2016-12-16 11:20:00,46.05,46.16,46.05,46.15,27934.0,35.8498,35.9354,35.8498,35.9276,27934.0
2016-12-16 11:25:00,46.16,46.24,46.15,46.23,17859.0,35.9354,35.9977,35.9276,35.9899,17859.0
2016-12-16 11:30:00,46.22,46.31,46.22,46.3,23473.0,35.9821,36.0522,35.9821,36.0444,23473.0
2016-12-16 11:35:00,46.3,46.32,46.23,46.23,15279.0,36.0444,36.06,35.9899,35.9899,15279.0
2016-12-16 11:40:00,46.23,46.29,46.21,46.22,18888.0,35.9899,36.0366,35.9743,35.9821,18888.0
2016-12-16 11:45:00,46.23,46.29,46.22,46.28,12936.0,35.9899,36.0366,35.9821,36.0288,12936.0
2016-12-16 11:50:00,46.28,46.32,46.28,46.32,11468.0,36.0288,36.06,36.0288,36.06,11468.0
2016-12-16 11:55:00,46.32,46.33,46.3,46.31,18386.0,36.06,36.0677,36.0444,36.0522,18386.0
2016-12-16 12:00:00,46.31,46.32,46.24,46.25,15755.0,36.0522,36.06,35.9977,36.0055,15755.0
2016-12-16 12:05:00,46.25,46.26,46.24,46.25,13010.0,36.0055,36.0133,35.9977,36.0055,13010.0
2016-12-16 12:10:00,46.25,46.33,46.25,46.33,18581.0,36.0055,36.0677,36.0055,36.0677,18581.0
2016-12-16 12:15:00,46.33,46.33,46.21,46.26,20483.0,36.0677,36.0677,35.9743,36.0133,20483.0
2016-12-16 12:20:00,46.26,46.27,46.23,46.24,15462.0,36.0133,36.021,35.9899,35.9977,15462.0
2016-12-16 12:25:00,46.24,46.28,46.23,46.24,9881.0,35.9977,36.0288,35.9899,35.9977,9881.0
2016-12-16 12:30:00,46.23,46.25,46.21,46.22,12479.0,35.9899,36.0055,35.9743,35.9821,12479.0
2016-12-16 12:35:00,46.22,46.23,46.21,46.22,18748.0,35.9821,35.9899,35.9743,35.9821,18748.0
2016-12-16 12:40:00,46.21,46.25,46.2,46.21,29978.0,35.9743,36.0055,35.9665,35.9743,29978.0
2016-12-16 12:45:00,46.21,46.22,46.16,46.21,21963.0,35.9743,35.9821,35.9354,35.9743,21963.0
2016-12-16 12:50:00,46.2,46.2,46.1,46.11,17129.0,35.9665,35.9665,35.8887,35.8965,17129.0
2016-12-16 12:55:00,46.11,46.15,46.1,46.14,14116.0,35.8965,35.9276,35.8887,35.9198,14116.0
2016-12-16 13:00:00,46.14,46.19,46.14,46.18,13627.0,35.9198,35.9588,35.9198,35.951,13627.0
2016-12-16 13:05:00,46.19,46.2,46.17,46.19,12607.0,35.9588,35.9665,35.9432,35.9588,12607.0
2016-12-16 13:10:00,46.18,46.19,46.09,46.13,15701.0,35.951,35.9588,35.8809,35.912,15701.0
2016-12-16 13:15:00,46.13,46.16,46.08,46.14,13799.0,35.912,35.9354,35.8731,35.9198,13799.0
2016-12-16 13:20:00,46.14,46.18,46.13,46.17,10457.0,35.9198,35.951,35.912,35.9432,10457.0
2016-12-16 13:25:00,46.19,46.21,46.16,46.17,16091.0,35.9588,35.9743,35.9354,35.9432,16091.0
2016-12-16 13:30:00,46.18,46.21,46.16,46.2,10843.0,35.951,35.9743,35.9354,35.9665,10843.0
2016-12-16 13:35:00,46.2,46.24,46.19,46.24,19548.0,35.9665,35.9977,35.9588,35.9977,19548.0
2016-12-16 13:40:00,46.24,46.25,46.22,46.24,13491.0,35.9977,36.0055,35.9821,35.9977,13491.0
2016-12-16 13:45:00,46.23,46.25,46.19,46.23,15944.0,35.9899,36.0055,35.9588,35.9899,15944.0
2016-12-16 13:50:00,46.22,46.23,46.21,46.22,13061.0,35.9821,35.9899,35.9743,35.9821,13061.0
2016-12-16 13:55:00,46.21,46.22,46.16,46.2,74023.0,35.9743,35.9821,35.9354,35.9665,74023.0
2016-12-16 14:00:00,46.21,46.21,46.17,46.2,44077.0,35.9743,35.9743,35.9432,35.9665,44077.0
2016-12-16 14:05:00,46.2,46.28,46.19,46.28,13251.0,35.9665,36.0288,35.9588,36.0288,13251.0
2016-12-16 14:10:00,46.27,46.31,46.24,46.25,24413.0,36.021,36.0522,35.9977,36.0055,24413.0
2016-12-16 14:15:00,46.25,46.25,46.22,46.22,28022.0,36.0055,36.0055,35.9821,35.9821,28022.0
2016-12-16 14:20:00,46.22,46.29,46.21,46.29,30607.0,35.9821,36.0366,35.9743,36.0366,30607.0
2016-12-16 14:25:00,46.28,46.29,46.23,46.25,22353.0,36.0288,36.0366,35.9899,36.0055,22353.0
2016-12-16 14:30:00,46.24,46.24,46.17,46.23,27566.0,35.9977,35.9977,35.9432,35.9899,27566.0
2016-12-16 14:35:00,46.23,46.27,46.21,46.26,30780.0,35.9899,36.021,35.9743,36.0133,30780.0
2016-12-16 14:40:00,46.25,46.36,46.24,46.36,34672.0,36.0055,36.0911,35.9977,36.0911,34672.0
2016-12-16 14:45:00,46.35,46.44,46.35,46.36,31135.0,36.0833,36.1534,36.0833,36.0911,31135.0
2016-12-16 14:50:00,46.36,46.38,46.31,46.34,36939.0,36.0911,36.1067,36.0522,36.0755,36939.0
2016-12-16 14:55:00,46.35,46.42,46.34,46.41,33200.0,36.0833,36.1378,36.0755,36.13,33200.0
2016-12-16 15:00:00,46.41,46.45,46.35,46.36,86513.0,36.13,36.1612,36.0833,36.0911,86513.0
2016-12-16 15:05:00,46.36,46.36,46.31,46.33,31507.0,36.0911,36.0911,36.0522,36.0677,31507.0
2016-12-16 15:10:00,46.33,46.35,46.3,46.32,39377.0,36.0677,36.0833,36.0444,36.06,39377.0
2016-12-16 15:15:00,46.32,46.33,46.27,46.29,63478.0,36.06,36.0677,36.021,36.0366,63478.0
2016-12-16 15:20:00,46.29,46.34,46.27,46.33,48140.0,36.0366,36.0755,36.021,36.0677,48140.0
2016-12-16 15:25:00,46.33,46.36,46.29,46.35,48592.0,36.0677,36.0911,36.0366,36.0833,48592.0
2016-12-16 15:30:00,46.34,46.41,46.33,46.41,57737.0,36.0755,36.13,36.0677,36.13,57737.0
2016-12-16 15:35:00,46.4,46.41,46.34,46.38,70212.0,36.1222,36.13,36.0755,36.1067,70212.0
2016-12-16 15:40:00,46.37,46.39,46.36,46.39,73835.0,36.0989,36.1145,36.0911,36.1145,73835.0
2016-12-16 15:45:00,46.39,46.5,46.39,46.49,160018.0,36.1145,36.2001,36.1145,36.1923,160018.0
2016-12-16 15:50:00,46.5,46.5,46.46,46.49,135036.0,36.2001,36.2001,36.169,36.1923,135036.0
2016-12-16 15:55:00,46.49,46.53,46.45,46.51,273076.0,36.1923,36.2234,36.1612,36.2079,273076.0
2016-12-19 09:30:00,46.49,46.6,46.25,46.26,40419.0,36.1923,36.2779,36.0055,36.0133,40419.0
2016-12-19 09:35:00,46.31,46.45,46.22,46.45,22949.0,36.0522,36.1612,35.9821,36.1612,22949.0
2016-12-19 09:40:00,46.47,46.63,46.43,46.6,14699.0,36.1767,36.3013,36.1456,36.2779,14699.0
2016-12-19 09:45:00,46.62,46.68,46.59,46.66,11717.0,36.2935,36.3402,36.2702,36.3247,11717.0
2016-12-19 09:50:00,46.66,46.66,46.48,46.5,9798.0,36.3247,36.3247,36.1845,36.2001,9798.0
2016-12-19 09:55:00,46.48,46.52,46.31,46.39,36807.0,36.1845,36.2157,36.0522,36.1145,36807.0
2016-12-19 10:00:00,46.4,46.45,46.28,46.45,17493.0,36.1222,36.1612,36.0288,36.1612,17493.0
2016-12-19 10:05:00,46.44,46.48,46.4,46.43,19498.0,36.1534,36.1845,36.1222,36.1456,19498.0
2016-12-19 10:10:00,46.44,46.58,46.44,46.52,13084.0,36.1534,36.2624,36.1534,36.2157,13084.0
2016-12-19 10:15:00,46.51,46.53,46.46,46.46,34401.0,36.2079,36.2234,36.169,36.169,34401.0
2016-12-19 10:20:00,46.44,46.46,46.37,46.37,13775.0,36.1534,36.169,36.0989,36.0989,13775.0
2016-12-19 10:25:00,46.37,46.37,46.25,46.25,17251.0,36.0989,36.0989,36.0055,36.0055,17251.0
2016-12-19 10:30:00,46.25,46.38,46.24,46.34,22707.0,36.0055,36.1067,35.9977,36.0755,22707.0
2016-12-19 10:35:00,46.34,46.36,46.31,46.34,22438.0,36.0755,36.0911,36.0522,36.0755,22438.0
2016-12-19 10:40:00,46.34,46.35,46.24,46.26,32301.0,36.0755,36.0833,35.9977,36.0133,32301.0
2016-12-19 10:45:00,46.26,46.27,46.19,46.26,18524.0,36.0133,36.021,35.9588,36.0133,18524.0
2016-12-19 10:50:00,46.26,46.28,46.15,46.16,21143.0,36.0133,36.0288,35.9276,35.9354,21143.0
2016-12-19 10:55:00,46.17,46.25,46.17,46.21,22804.0,35.9432,36.0055,35.9432,35.9743,22804.0
2016-12-19 11:00:00,46.21,46.22,46.03,46.04,25885.0,35.9743,35.9821,35.8342,35.842,25885.0
2016-12-19 11:05:00,46.04,46.07,45.98,45.99,23361.0,35.842,35.8653,35.7953,35.8031,23361.0
2016-12-19 11:10:00,45.99,46.06,45.95,46.05,35177.0,35.8031,35.8576,35.7719,35.8498,35177.0
2016-12-19 11:15:00,46.05,46.08,45.98,45.99,20325.0,35.8498,35.8731,35.7953,35.8031,20325.0
2016-12-19 11:20:00,46.0,46.03,45.95,45.98,16638.0,35.8108,35.8342,35.7719,35.7953,16638.0
2016-12-19 11:25:00,45.98,45.99,45.92,45.92,12034.0,35.7953,35.8031,35.7486,35.7486,12034.0
2016-12-19 11:30:00,45.93,45.93,45.86,45.89,18898.0,35.7563,35.7563,35.7019,35.7252,18898.0
2016-12-19 11:35:00,45.9,45.9,45.84,45.85,12050.0,35.733,35.733,35.6863,35.6941,12050.0
2016-12-19 11:40:00,45.84,45.86,45.81,45.83,24770.0,35.6863,35.7019,35.6629,35.6785,24770.0
2016-12-19 11:45:00,45.83,45.95,45.82,45.92,76663.0,35.6785,35.7719,35.6707,35.7486,76663.0
2016-12-19 11:50:00,45.91,45.92,45.85,45.88,29833.0,35.7408,35.7486,35.6941,35.7174,29833.0
2016-12-19 11:55:00,45.88,45.99,45.87,45.98,41055.0,35.7174,35.8031,35.7096,35.7953,41055.0
2016-12-19 12:00:00,45.98,46.09,45.97,46.09,60255.0,35.7953,35.8809,35.7875,35.8809,60255.0
2016-12-19 12:05:00,46.09,46.11,46.06,46.08,45608.0,35.8809,35.8965,35.8576,35.8731,45608.0
2016-12-19 12:10:00,46.08,46.1,46.07,46.09,31966.0,35.8731,35.8887,35.8653,35.8809,31966.0
2016-12-19 12:15:00,46.09,46.1,46.05,46.05,23300.0,35.8809,35.8887,35.8498,35.8498,23300.0
2016-12-19 12:20:00,46.07,46.09,46.06,46.08,7398.0,35.8653,35.8809,35.8576,35.8731,7398.0
2016-12-19 12:25:00,46.08,46.09,46.01,46.01,18313.0,35.8731,35.8809,35.8186,35.8186,18313.0
2016-12-19 12:30:00,46.02,46.1,46.01,46.09,22901.0,35.8264,35.8887,35.8186,35.8809,22901.0
2016-12-19 12:35:00,46.09,46.09,46.05,46.08,9801.0,35.8809,35.8809,35.8498,35.8731,9801.0
2016-12-19 12:40:00,46.08,46.08,46.0,46.05,30758.0,35.8731,35.8731,35.8108,35.8498,30758.0
2016-12-19 12:45:00,46.05,46.1,46.05,46.09,13229.0,35.8498,35.8887,35.8498,35.8809,13229.0
2016-12-19 12:50:00,46.09,46.09,46.05,46.07,13042.0,35.8809,35.8809,35.8498,35.8653,13042.0
2016-12-19 12:55:00,46.07,46.07,46.05,46.06,9702.0,35.8653,35.8653,35.8498,35.8576,9702.0
2016-12-19 13:00:00,46.06,46.08,46.05,46.08,13718.0,35.8576,35.8731,35.8498,35.8731,13718.0
2016-12-19 13:05:00,46.08,46.1,46.07,46.1,9754.0,35.8731,35.8887,35.8653,35.8887,9754.0
2016-12-19 13:10:00,46.1,46.12,46.08,46.12,8750.0,35.8887,35.9043,35.8731,35.9043,8750.0
2016-12-19 13:15:00,46.12,46.16,46.11,46.14,26721.0,35.9043,35.9354,35.8965,35.9198,26721.0
2016-12-19 13:20:00,46.14,46.15,46.11,46.14,19649.0,35.9198,35.9276,35.8965,35.9198,19649.0
2016-12-19 13:25:00,46.14,46.15,46.13,46.14,19925.0,35.9198,35.9276,35.912,35.9198,19925.0
2016-12-19 13:30:00,46.13,46.15,46.09,46.11,40565.0,35.912,35.9276,35.8809,35.8965,40565.0
2016-12-19 13:35:00,46.11,46.11,46.0,46.0,35242.0,35.8965,35.8965,35.8108,35.8108,35242.0
2016-12-19 13:40:00,46.0,46.01,45.98,46.0,34391.0,35.8108,35.8186,35.7953,35.8108,34391.0
2016-12-19 13:45:00,46.0,46.0,45.98,46.0,20283.0,35.8108,35.8108,35.7953,35.8108,20283.0
2016-12-19 13:50:00,45.99,46.01,45.98,45.98,55114.0,35.8031,35.8186,35.7953,35.7953,55114.0
2016-12-19 13:55:00,45.99,46.0,45.98,46.0,8174.0,35.8031,35.8108,35.7953,35.8108,8174.0
2016-12-19 14:00:00,46.0,46.0,45.94,45.96,15316.0,35.8108,35.8108,35.7641,35.7797,15316.0
2016-12-19 14:05:00,45.96,45.97,45.92,45.93,16218.0,35.7797,35.7875,35.7486,35.7563,16218.0
2016-12-19 14:10:00,45.93,45.93,45.89,45.93,22605.0,35.7563,35.7563,35.7252,35.7563,22605.0
2016-12-19 14:15:00,45.93,46.0,45.91,46.0,22567.0,35.7563,35.8108,35.7408,35.8108,22567.0
2016-12-19 14:20:00,45.99,46.0,45.97,45.98,12298.0,35.8031,35.8108,35.7875,35.7953,12298.0
2016-12-19 14:25:00,45.98,45.99,45.98,45.98,6550.0,35.7953,35.8031,35.7953,35.7953,6550.0
2016-12-19 14:30:00,45.99,45.99,45.97,45.97,19429.0,35.8031,35.8031,35.7875,35.7875,19429.0
2016-12-19 14:35:00,45.97,46.01,45.97,46.01,12304.0,35.7875,35.8186,35.7875,35.8186,12304.0
2016-12-19 14:40:00,46.01,46.04,46.0,46.03,30746.0,35.8186,35.842,35.8108,35.8342,30746.0
2016-12-19 14:45:00,46.03,46.08,46.02,46.08,89276.0,35.8342,35.8731,35.8264,35.8731,89276.0
2016-12-19 14:50:00,46.08,46.08,46.01,46.02,7933.0,35.8731,35.8731,35.8186,35.8264,7933.0
2016-12-19 14:55:00,46.02,46.06,46.0,46.03,23346.0,35.8264,35.8576,35.8108,35.8342,23346.0
2016-12-19 15:00:00,46.03,46.06,46.02,46.05,14258.0,35.8342,35.8576,35.8264,35.8498,14258.0
2016-12-19 15:05:00,46.05,46.07,45.95,45.96,59721.0,35.8498,35.8653,35.7719,35.7797,59721.0
2016-12-19 15:10:00,45.96,45.96,45.93,45.93,14752.0,35.7797,35.7797,35.7563,35.7563,14752.0
2016-12-19 15:15:00,45.93,45.96,45.93,45.94,24387.0,35.7563,35.7797,35.7563,35.7641,24387.0
2016-12-19 15:20:00,45.94,45.97,45.9,45.97,27045.0,35.7641,35.7875,35.733,35.7875,27045.0
2016-12-19 15:25:00,45.97,46.0,45.95,45.98,25308.0,35.7875,35.8108,35.7719,35.7953,25308.0
2016-12-19 15:30:00,45.98,46.02,45.97,46.01,41791.0,35.7953,35.8264,35.7875,35.8186,41791.0
2016-12-19 15:35:00,46.01,46.07,46.01,46.05,39964.0,35.8186,35.8653,35.8186,35.8498,39964.0
2016-12-19 15:40:00,46.04,46.04,46.01,46.02,45077.0,35.842,35.842,35.8186,35.8264,45077.0
2016-12-19 15:45:00,46.01,46.01,45.98,45.98,87542.0,35.8186,35.8186,35.7953,35.7953,87542.0
2016-12-19 15:50:00,45.98,46.01,45.97,45.98,77071.0,35.7953,35.8186,35.7875,35.7953,77071.0
2016-12-19 15:55:00,45.98,46.09,45.96,46.07,256960.0,35.7953,35.8809,35.7797,35.8653,256960.0
2016-12-20 09:30:00,46.38,46.39,45.96,45.96,114401.0,36.1067,36.1145,35.7797,35.7797,114401.0
2016-12-20 09:35:00,46.03,46.08,45.79,46.05,56383.0,35.8342,35.8731,35.6474,35.8498,56383.0
2016-12-20 09:40:00,46.06,46.12,46.0,46.08,30637.0,35.8576,35.9043,35.8108,35.8731,30637.0
2016-12-20 09:45:00,46.07,46.2,46.01,46.01,29525.0,35.8653,35.9665,35.8186,35.8186,29525.0
2016-12-20 09:50:00,46.02,46.05,45.92,45.95,33666.0,35.8264,35.8498,35.7486,35.7719,33666.0
2016-12-20 09:55:00,45.94,45.94,45.78,45.79,30227.0,35.7641,35.7641,35.6396,35.6474,30227.0
2016-12-20 10:00:00,45.79,45.8,45.68,45.68,27714.0,35.6474,35.6551,35.5617,35.5617,27714.0
2016-12-20 10:05:00,45.69,45.9,45.68,45.89,28095.0,35.5695,35.733,35.5617,35.7252,28095.0
2016-12-20 10:10:00,45.9,45.95,45.87,45.87,30118.0,35.733,35.7719,35.7096,35.7096,30118.0
2016-12-20 10:15:00,45.88,45.88,45.79,45.81,40022.0,35.7174,35.7174,35.6474,35.6629,40022.0
2016-12-20 10:20:00,45.81,45.88,45.78,45.84,28169.0,35.6629,35.7174,35.6396,35.6863,28169.0
2016-12-20 10:25:00,45.84,45.96,45.84,45.94,33853.0,35.6863,35.7797,35.6863,35.7641,33853.0
2016-12-20 10:30:00,45.94,46.05,45.93,46.03,23353.0,35.7641,35.8498,35.7563,35.8342,23353.0
2016-12-20 10:35:00,46.04,46.05,45.98,46.01,41399.0,35.842,35.8498,35.7953,35.8186,41399.0
2016-12-20 10:40:00,46.0,46.03,45.93,46.01,46003.0,35.8108,35.8342,35.7563,35.8186,46003.0
2016-12-20 10:45:00,46.01,46.04,45.99,46.04,30489.0,35.8186,35.842,35.8031,35.842,30489.0
2016-12-20 10:50:00,46.03,46.07,45.99,46.07,32131.0,35.8342,35.8653,35.8031,35.8653,32131.0
2016-12-20 10:55:00,46.06,46.13,46.05,46.13,31685.0,35.8576,35.912,35.8498,35.912,31685.0
2016-12-20 11:00:00,46.14,46.19,46.11,46.19,30045.0,35.9198,35.9588,35.8965,35.9588,30045.0
2016-12-20 11:05:00,46.19,46.27,46.17,46.25,35518.0,35.9588,36.021,35.9432,36.0055,35518.0
2016-12-20 11:10:00,46.24,46.28,46.23,46.25,41152.0,35.9977,36.0288,35.9899,36.0055,41152.0
2016-12-20 11:15:00,46.23,46.28,46.21,46.28,17973.0,35.9899,36.0288,35.9743,36.0288,17973.0
2016-12-20 11:20:00,46.28,46.28,46.21,46.24,53761.0,36.0288,36.0288,35.9743,35.9977,53761.0
2016-12-20 11:25:00,46.24,46.24,46.2,46.24,23598.0,35.9977,35.9977,35.9665,35.9977,23598.0
2016-12-20 11:30:00,46.23,46.25,46.21,46.25,23946.0,35.9899,36.0055,35.9743,36.0055,23946.0
2016-12-20 11:35:00,46.24,46.25,46.19,46.2,29229.0,35.9977,36.0055,35.9588,35.9665,29229.0
2016-12-20 11:40:00,46.2,46.2,46.11,46.14,21348.0,35.9665,35.9665,35.8965,35.9198,21348.0
2016-12-20 11:45:00,46.13,46.15,46.07,46.08,27355.0,35.912,35.9276,35.8653,35.8731,27355.0
2016-12-20 11:50:00,46.09,46.09,46.01,46.06,26402.0,35.8809,35.8809,35.8186,35.8576,26402.0
2016-12-20 11:55:00,46.05,46.06,45.95,45.96,26211.0,35.8498,35.8576,35.7719,35.7797,26211.0
2016-12-20 12:00:00,45.96,45.98,45.94,45.95,26253.0,35.7797,35.7953,35.7641,35.7719,26253.0
2016-12-20 12:05:00,45.95,45.97,45.94,45.96,15220.0,35.7719,35.7875,35.7641,35.7797,15220.0
2016-12-20 12:10:00,45.96,45.99,45.95,45.98,11804.0,35.7797,35.8031,35.7719,35.7953,11804.0
2016-12-20 12:15:00,45.98,46.08,45.98,46.08,20118.0,35.7953,35.8731,35.7953,35.8731,20118.0
2016-12-20 12:20:00,46.07,46.11,46.07,46.11,22053.0,35.8653,35.8965,35.8653,35.8965,22053.0
2016-12-20 12:25:00,46.11,46.14,46.08,46.09,21420.0,35.8965,35.9198,35.8731,35.8809,21420.0
2016-12-20 12:30:00,46.09,46.11,46.06,46.1,19751.0,35.8809,35.8965,35.8576,35.8887,19751.0
2016-12-20 12:35:00,46.1,46.1,46.05,46.09,10487.0,35.8887,35.8887,35.8498,35.8809,10487.0
2016-12-20 12:40:00,46.08,46.1,46.07,46.09,16917.0,35.8731,35.8887,35.8653,35.8809,16917.0
2016-12-20 12:45:00,46.09,46.11,46.06,46.07,13403.0,35.8809,35.8965,35.8576,35.8653,13403.0
2016-12-20 12:50:00,46.07,46.07,46.03,46.04,14385.0,35.8653,35.8653,35.8342,35.842,14385.0
2016-12-20 12:55:00,46.04,46.07,46.01,46.07,30772.0,35.842,35.8653,35.8186,35.8653,30772.0
2016-12-20 13:00:00,46.07,46.09,46.04,46.06,19154.0,35.8653,35.8809,35.842,35.8576,19154.0
2016-12-20 13:05:00,46.06,46.06,46.02,46.06,36276.0,35.8576,35.8576,35.8264,35.8576,36276.0
2016-12-20 13:10:00,46.05,46.06,45.99,46.0,26575.0,35.8498,35.8576,35.8031,35.8108,26575.0
2016-12-20 13:15:00,46.0,46.02,45.95,45.96,26129.0,35.8108,35.8264,35.7719,35.7797,26129.0
2016-12-20 13:20:00,45.96,45.98,45.95,45.98,18218.0,35.7797,35.7953,35.7719,35.7953,18218.0
2016-12-20 13:25:00,45.99,46.0,45.96,45.96,16813.0,35.8031,35.8108,35.7797,35.7797,16813.0
2016-12-20 13:30:00,45.96,45.98,45.95,45.98,17545.0,35.7797,35.7953,35.7719,35.7953,17545.0
2016-12-20 13:35:00,45.98,46.01,45.97,46.01,29017.0,35.7953,35.8186,35.7875,35.8186,29017.0
2016-12-20 13:40:00,46.01,46.08,46.0,46.01,24470.0,35.8186,35.8731,35.8108,35.8186,24470.0
2016-12-20 13:45:00,46.02,46.04,46.0,46.02,24345.0,35.8264,35.842,35.8108,35.8264,24345.0
2016-12-20 13:50:00,46.01,46.07,46.0,46.07,13191.0,35.8186,35.8653,35.8108,35.8653,13191.0
2016-12-20 13:55:00,46.07,46.08,45.97,45.97,51594.0,35.8653,35.8731,35.7875,35.7875,51594.0
2016-12-20 14:00:00,45.97,45.97,45.9,45.9,21409.0,35.7875,35.7875,35.733,35.733,21409.0
2016-12-20 14:05:00,45.9,45.91,45.89,45.91,14741.0,35.733,35.7408,35.7252,35.7408,14741.0
2016-12-20 14:10:00,45.9,46.0,45.9,45.98,35378.0,35.733,35.8108,35.733,35.7953,35378.0
2016-12-20 14:15:00,45.99,46.02,45.96,46.02,31165.0,35.8031,35.8264,35.7797,35.8264,31165.0
2016-12-20 14:20:00,46.02,46.05,46.0,46.0,18797.0,35.8264,35.8498,35.8108,35.8108,18797.0
2016-12-20 14:25:00,46.0,46.03,45.94,45.95,23841.0,35.8108,35.8342,35.7641,35.7719,23841.0
2016-12-20 14:30:00,45.95,45.95,45.87,45.9,40185.0,35.7719,35.7719,35.7096,35.733,40185.0
2016-12-20 14:35:00,45.9,45.96,45.9,45.93,17188.0,35.733,35.7797,35.733,35.7563,17188.0
2016-12-20 14:40:00,45.93,45.97,45.92,45.97,13232.0,35.7563,35.7875,35.7486,35.7875,13232.0
2016-12-20 14:45:00,45.96,46.01,45.96,45.98,19030.0,35.7797,35.8186,35.7797,35.7953,19030.0
2016-12-20 14:50:00,45.98,46.03,45.97,46.01,22841.0,35.7953,35.8342,35.7875,35.8186,22841.0
2016-12-20 14:55:00,46.01,46.01,45.97,45.98,21533.0,35.8186,35.8186,35.7875,35.7953,21533.0
2016-12-20 15:00:00,45.98,46.01,45.97,46.0,19489.0,35.7953,35.8186,35.7875,35.8108,19489.0
2016-12-20 15:05:00,46.0,46.0,45.97,46.0,15174.0,35.8108,35.8108,35.7875,35.8108,15174.0
2016-12-20 15:10:00,46.0,46.03,45.98,46.03,21601.0,35.8108,35.8342,35.7953,35.8342,21601.0
2016-12-20 15:15:00,46.03,46.04,46.01,46.03,17325.0,35.8342,35.842,35.8186,35.8342,17325.0
2016-12-20 15:20:00,46.04,46.08,46.0,46.05,88261.0,35.842,35.8731,35.8108,35.8498,88261.0
2016-12-20 15:25:00,46.05,46.16,46.05,46.16,51066.0,35.8498,35.9354,35.8498,35.9354,51066.0
2016-12-20 15:30:00,46.17,46.2,46.16,46.16,45131.0,35.9432,35.9665,35.9354,35.9354,45131.0
2016-12-20 15:35:00,46.17,46.18,46.11,46.11,32268.0,35.9432,35.951,35.8965,35.8965,32268.0
2016-12-20 15:40:00,46.11,46.15,46.11,46.15,46996.0,35.8965,35.9276,35.8965,35.9276,46996.0
2016-12-20 15:45:00,46.15,46.18,46.13,46.14,99548.0,35.9276,35.951,35.912,35.9198,99548.0
2016-12-20 15:50:00,46.13,46.14,46.07,46.1,95474.0,35.912,35.9198,35.8653,35.8887,95474.0
2016-12-20 15:55:00,46.1,46.22,46.09,46.22,268203.0,35.8887,35.9821,35.8809,35.9821,268203.0
2016-12-21 09:30:00,46.26,46.26,46.0,46.14,41279.0,36.0133,36.0133,35.8108,35.9198,41279.0
2016-12-21 09:35:00,46.19,46.35,46.1,46.26,35091.0,35.9588,36.0833,35.8887,36.0133,35091.0
2016-12-21 09:40:00,46.27,46.27,46.11,46.13,16140.0,36.021,36.021,35.8965,35.912,16140.0
2016-12-21 09:45:00,46.13,46.37,46.11,46.33,20205.0,35.912,36.0989,35.8965,36.0677,20205.0
2016-12-21 09:50:00,46.33,46.45,46.24,46.45,15092.0,36.0677,36.1612,35.9977,36.1612,15092.0
2016-12-21 09:55:00,46.46,46.46,46.38,46.38,23610.0,36.169,36.169,36.1067,36.1067,23610.0
2016-12-21 10:00:00,46.4,46.47,46.4,46.42,18052.0,36.1222,36.1767,36.1222,36.1378,18052.0
2016-12-21 10:05:00,46.43,46.45,46.39,46.43,26920.0,36.1456,36.1612,36.1145,36.1456,26920.0
2016-12-21 10:10:00,46.43,46.48,46.35,46.35,48829.0,36.1456,36.1845,36.0833,36.0833,48829.0
2016-12-21 10:15:00,46.35,46.35,46.2,46.2,19468.0,36.0833,36.0833,35.9665,35.9665,19468.0
2016-12-21 10:20:00,46.2,46.27,46.15,46.22,30512.0,35.9665,36.021,35.9276,35.9821,30512.0
2016-12-21 10:25:00,46.22,46.22,46.14,46.15,19837.0,35.9821,35.9821,35.9198,35.9276,19837.0
2016-12-21 10:30:00,46.14,46.22,46.11,46.2,37017.0,35.9198,35.9821,35.8965,35.9665,37017.0
2016-12-21 10:35:00,46.21,46.28,46.2,46.23,23641.0,35.9743,36.0288,35.9665,35.9899,23641.0
2016-12-21 10:40:00,46.23,46.3,46.22,46.27,16639.0,35.9899,36.0444,35.9821,36.021,16639.0
2016-12-21 10:45:00,46.27,46.31,46.27,46.29,13719.0,36.021,36.0522,36.021,36.0366,13719.0
2016-12-21 10:50:00,46.29,46.31,46.23,46.25,20884.0,36.0366,36.0522,35.9899,36.0055,20884.0
2016-12-21 10:55:00,46.26,46.29,46.24,46.29,20081.0,36.0133,36.0366,35.9977,36.0366,20081.0
2016-12-21 11:00:00,46.3,46.32,46.19,46.19,25847.0,36.0444,36.06,35.9588,35.9588,25847.0
2016-12-21 11:05:00,46.19,46.19,46.16,46.18,18179.0,35.9588,35.9588,35.9354,35.951,18179.0
2016-12-21 11:10:00,46.18,46.23,46.17,46.17,53244.0,35.951,35.9899,35.9432,35.9432,53244.0
2016-12-21 11:15:00,46.18,46.26,46.18,46.24,10278.0,35.951,36.0133,35.951,35.9977,10278.0
2016-12-21 11:20:00,46.24,46.25,46.18,46.18,22154.0,35.9977,36.0055,35.951,35.951,22154.0
2016-12-21 11:25:00,46.19,46.23,46.14,46.21,42871.0,35.9588,35.9899,35.9198,35.9743,42871.0
2016-12-21 11:30:00,46.21,46.3,46.19,46.28,78544.0,35.9743,36.0444,35.9588,36.0288,78544.0
2016-12-21 11:35:00,46.28,46.35,46.26,46.3,141805.0,36.0288,36.0833,36.0133,36.0444,141805.0
2016-12-21 11:40:00,46.29,46.38,46.29,46.38,61330.0,36.0366,36.1067,36.0366,36.1067,61330.0
2016-12-21 11:45:00,46.38,46.41,46.26,46.32,157550.0,36.1067,36.13,36.0133,36.06,157550.0
2016-12-21 11:50:00,46.32,46.38,46.3,46.35,122657.0,36.06,36.1067,36.0444,36.0833,122657.0
2016-12-21 11:55:00,46.35,46.38,46.2,46.21,33929.0,36.0833,36.1067,35.9665,35.9743,33929.0
2016-12-21 12:00:00,46.21,46.24,46.15,46.22,46420.0,35.9743,35.9977,35.9276,35.9821,46420.0
2016-12-21 12:05:00,46.21,46.28,46.16,46.17,99715.0,35.9743,36.0288,35.9354,35.9432,99715.0
2016-12-21 12:10:00,46.18,46.23,46.16,46.17,31853.0,35.951,35.9899,35.9354,35.9432,31853.0
2016-12-21 12:15:00,46.18,46.18,46.15,46.16,7494.0,35.951,35.951,35.9276,35.9354,7494.0
2016-12-21 12:20:00,46.16,46.17,46.06,46.11,32923.0,35.9354,35.9432,35.8576,35.8965,32923.0
2016-12-21 12:25:00,46.11,46.12,46.09,46.11,8413.0,35.8965,35.9043,35.8809,35.8965,8413.0
2016-12-21 12:30:00,46.11,46.13,46.09,46.1,12385.0,35.8965,35.912,35.8809,35.8887,12385.0
2016-12-21 12:35:00,46.09,46.1,46.0,46.02,33635.0,35.8809,35.8887,35.8108,35.8264,33635.0
2016-12-21 12:40:00,46.03,46.09,46.0,46.06,33652.0,35.8342,35.8809,35.8108,35.8576,33652.0
2016-12-21 12:45:00,46.08,46.09,46.07,46.09,12091.0,35.8731,35.8809,35.8653,35.8809,12091.0
2016-12-21 12:50:00,46.09,46.12,46.09,46.11,14519.0,35.8809,35.9043,35.8809,35.8965,14519.0
2016-12-21 12:55:00,46.11,46.13,46.09,46.09,17201.0,35.8965,35.912,35.8809,35.8809,17201.0
2016-12-21 13:00:00,46.09,46.19,46.09,46.17,28546.0,35.8809,35.9588,35.8809,35.9432,28546.0
2016-12-21 13:05:00,46.16,46.19,46.11,46.14,45860.0,35.9354,35.9588,35.8965,35.9198,45860.0
2016-12-21 13:10:00,46.12,46.19,46.12,46.16,16264.0,35.9043,35.9588,35.9043,35.9354,16264.0
2016-12-21 13:15:00,46.16,46.16,46.13,46.14,14065.0,35.9354,35.9354,35.912,35.9198,14065.0
2016-12-21 13:20:00,46.14,46.17,46.13,46.16,6881.0,35.9198,35.9432,35.912,35.9354,6881.0
2016-12-21 13:25:00,46.17,46.18,46.11,46.18,25108.0,35.9432,35.951,35.8965,35.951,25108.0
2016-12-21 13:30:00,46.18,46.22,46.17,46.2,9173.0,35.951,35.9821,35.9432,35.9665,9173.0
2016-12-21 13:35:00,46.2,46.21,46.18,46.21,10860.0,35.9665,35.9743,35.951,35.9743,10860.0
2016-12-21 13:40:00,46.21,46.23,46.17,46.23,48817.0,35.9743,35.9899,35.9432,35.9899,48817.0
2016-12-21 13:45:00,46.23,46.25,46.2,46.25,51780.0,35.9899,36.0055,35.9665,36.0055,51780.0
2016-12-21 13:50:00,46.25,46.25,46.21,46.22,12567.0,36.0055,36.0055,35.9743,35.9821,12567.0
2016-12-21 13:55:00,46.22,46.27,46.21,46.23,23617.0,35.9821,36.021,35.9743,35.9899,23617.0
2016-12-21 14:00:00,46.22,46.28,46.17,46.28,26599.0,35.9821,36.0288,35.9432,36.0288,26599.0
2016-12-21 14:05:00,46.28,46.35,46.27,46.34,23987.0,36.0288,36.0833,36.021,36.0755,23987.0
2016-12-21 14:10:00,46.34,46.36,46.29,46.29,12897.0,36.0755,36.0911,36.0366,36.0366,12897.0
2016-12-21 14:15:00,46.29,46.3,46.27,46.28,12246.0,36.0366,36.0444,36.021,36.0288,12246.0
2016-12-21 14:20:00,46.28,46.32,46.27,46.29,27156.0,36.0288,36.06,36.021,36.0366,27156.0
2016-12-21 14:25:00,46.29,46.32,46.27,46.27,10563.0,36.0366,36.06,36.021,36.021,10563.0
2016-12-21 14:30:00,46.27,46.29,46.23,46.27,39274.0,36.021,36.0366,35.9899,36.021,39274.0
2016-12-21 14:35:00,46.26,46.32,46.24,46.3,45449.0,36.0133,36.06,35.9977,36.0444,45449.0
2016-12-21 14:40:00,46.29,46.36,46.27,46.31,49640.0,36.0366,36.0911,36.021,36.0522,49640.0
2016-12-21 14:45:00,46.3,46.37,46.28,46.28,60820.0,36.0444,36.0989,36.0288,36.0288,60820.0
2016-12-21 14:50:00,46.28,46.31,46.27,46.3,18670.0,36.0288,36.0522,36.021,36.0444,18670.0
2016-12-21 14:55:00,46.28,46.29,46.25,46.25,14471.0,36.0288,36.0366,36.0055,36.0055,14471.0
2016-12-21 15:00:00,46.25,46.28,46.22,46.23,17655.0,36.0055,36.0288,35.9821,35.9899,17655.0
2016-12-21 15:05:00,46.23,46.24,46.18,46.2,32344.0,35.9899,35.9977,35.951,35.9665,32344.0
2016-12-21 15:10:00,46.2,46.22,46.19,46.21,17832.0,35.9665,35.9821,35.9588,35.9743,17832.0
2016-12-21 15:15:00,46.21,46.21,46.17,46.21,24361.0,35.9743,35.9743,35.9432,35.9743,24361.0
2016-12-21 15:20:00,46.2,46.21,46.18,46.21,26841.0,35.9665,35.9743,35.951,35.9743,26841.0
2016-12-21 15:25:00,46.21,46.24,46.2,46.24,24102.0,35.9743,35.9977,35.9665,35.9977,24102.0
2016-12-21 15:30:00,46.23,46.24,46.16,46.19,45507.0,35.9899,35.9977,35.9354,35.9588,45507.0
2016-12-21 15:35:00,46.19,46.22,46.18,46.21,54364.0,35.9588,35.9821,35.951,35.9743,54364.0
2016-12-21 15:40:00,46.21,46.23,46.19,46.2,39377.0,35.9743,35.9899,35.9588,35.9665,39377.0
2016-12-21 15:45:00,46.2,46.21,46.17,46.17,64873.0,35.9665,35.9743,35.9432,35.9432,64873.0
2016-12-21 15:50:00,46.17,46.18,46.14,46.16,74856.0,35.9432,35.951,35.9198,35.9354,74856.0
2016-12-21 15:55:00,46.15,46.17,46.12,46.13,162555.0,35.9276,35.9432,35.9043,35.912,162555.0
2016-12-22 09:30:00,46.14,46.16,45.97,46.11,60513.0,35.9198,35.9354,35.7875,35.8965,60513.0
2016-12-22 09:35:00,46.09,46.21,45.87,45.88,31826.0,35.8809,35.9743,35.7096,35.7174,31826.0
2016-12-22 09:40:00,45.88,45.9,45.63,45.63,48960.0,35.7174,35.733,35.5228,35.5228,48960.0
2016-12-22 09:45:00,45.64,45.78,45.49,45.49,34813.0,35.5306,35.6396,35.4138,35.4138,34813.0
2016-12-22 09:50:00,45.5,45.55,45.44,45.45,34604.0,35.4216,35.4605,35.3749,35.3827,34604.0
2016-12-22 09:55:00,45.46,45.46,45.32,45.38,28079.0,35.3905,35.3905,35.2815,35.3282,28079.0
2016-12-22 10:00:00,45.38,45.54,45.38,45.52,47486.0,35.3282,35.4527,35.3282,35.4372,47486.0
2016-12-22 10:05:00,45.52,45.52,45.39,45.49,42840.0,35.4372,35.4372,35.336,35.4138,42840.0
2016-12-22 10:10:00,45.5,45.61,45.5,45.6,41850.0,35.4216,35.5072,35.4216,35.4994,41850.0
2016-12-22 10:15:00,45.59,45.68,45.59,45.68,20411.0,35.4917,35.5617,35.4917,35.5617,20411.0
2016-12-22 10:20:00,45.68,45.71,45.65,45.66,12837.0,35.5617,35.5851,35.5384,35.5462,12837.0
2016-12-22 10:25:00,45.65,45.79,45.62,45.75,40776.0,35.5384,35.6474,35.515,35.6162,40776.0
2016-12-22 10:30:00,45.74,45.74,45.61,45.61,23882.0,35.6084,35.6084,35.5072,35.5072,23882.0
2016-12-22 10:35:00,45.61,45.62,45.57,45.57,30211.0,35.5072,35.515,35.4761,35.4761,30211.0
2016-12-22 10:40:00,45.57,45.6,45.49,45.49,45844.0,35.4761,35.4994,35.4138,35.4138,45844.0
2016-12-22 10:45:00,45.49,45.6,45.49,45.56,29778.0,35.4138,35.4994,35.4138,35.4683,29778.0
2016-12-22 10:50:00,45.54,45.57,45.48,45.51,38784.0,35.4527,35.4761,35.406,35.4294,38784.0
2016-12-22 10:55:00,45.51,45.51,45.42,45.43,21338.0,35.4294,35.4294,35.3593,35.3671,21338.0
2016-12-22 11:00:00,45.43,45.48,45.37,45.37,50128.0,35.3671,35.406,35.3204,35.3204,50128.0
2016-12-22 11:05:00,45.37,45.4,45.35,45.36,40564.0,35.3204,35.3437,35.3048,35.3126,40564.0
2016-12-22 11:10:00,45.36,45.4,45.33,45.33,26669.0,35.3126,35.3437,35.2892,35.2892,26669.0
2016-12-22 11:15:00,45.33,45.35,45.32,45.34,15651.0,35.2892,35.3048,35.2815,35.297,15651.0
2016-12-22 11:20:00,45.34,45.35,45.29,45.3,20969.0,35.297,35.3048,35.2581,35.2659,20969.0
2016-12-22 11:25:00,45.3,45.31,45.26,45.26,15024.0,35.2659,35.2737,35.2348,35.2348,15024.0
2016-12-22 11:30:00,45.27,45.33,45.25,45.27,32064.0,35.2425,35.2892,35.227,35.2425,32064.0
2016-12-22 11:35:00,45.27,45.27,45.21,45.23,63093.0,35.2425,35.2425,35.1958,35.2114,63093.0
2016-12-22 11:40:00,45.23,45.25,45.15,45.16,24691.0,35.2114,35.227,35.1491,35.1569,24691.0
2016-12-22 11:45:00,45.17,45.17,45.14,45.15,45049.0,35.1647,35.1647,35.1413,35.1491,45049.0
2016-12-22 11:50:00,45.16,45.26,45.15,45.26,41913.0,35.1569,35.2348,35.1491,35.2348,41913.0
2016-12-22 11:55:00,45.26,45.26,45.22,45.26,24267.0,35.2348,35.2348,35.2036,35.2348,24267.0
2016-12-22 12:00:00,45.26,45.29,45.24,45.28,24676.0,35.2348,35.2581,35.2192,35.2503,24676.0
2016-12-22 12:05:00,45.28,45.28,45.19,45.19,9949.0,35.2503,35.2503,35.1803,35.1803,9949.0
2016-12-22 12:10:00,45.19,45.21,45.18,45.19,16687.0,35.1803,35.1958,35.1725,35.1803,16687.0
2016-12-22 12:15:00,45.2,45.21,45.14,45.16,32187.0,35.188,35.1958,35.1413,35.1569,32187.0
2016-12-22 12:20:00,45.15,45.17,45.14,45.14,9458.0,35.1491,35.1647,35.1413,35.1413,9458.0
2016-12-22 12:25:00,45.15,45.15,45.09,45.1,19873.0,35.1491,35.1491,35.1024,35.1102,19873.0
2016-12-22 12:30:00,45.11,45.22,45.11,45.21,29989.0,35.118,35.2036,35.118,35.1958,29989.0
2016-12-22 12:35:00,45.21,45.22,45.13,45.15,30272.0,35.1958,35.2036,35.1336,35.1491,30272.0
2016-12-22 12:40:00,45.15,45.16,45.12,45.13,33300.0,35.1491,35.1569,35.1258,35.1336,33300.0
2016-12-22 12:45:00,45.14,45.23,45.13,45.22,21527.0,35.1413,35.2114,35.1336,35.2036,21527.0
2016-12-22 12:50:00,45.23,45.24,45.19,45.19,15979.0,35.2114,35.2192,35.1803,35.1803,15979.0
2016-12-22 12:55:00,45.2,45.23,45.19,45.22,11329.0,35.188,35.2114,35.1803,35.2036,11329.0
2016-12-22 13:00:00,45.22,45.3,45.22,45.28,14418.0,35.2036,35.2659,35.2036,35.2503,14418.0
2016-12-22 13:05:00,45.28,45.32,45.28,45.28,28852.0,35.2503,35.2815,35.2503,35.2503,28852.0
2016-12-22 13:10:00,45.28,45.33,45.28,45.28,10590.0,35.2503,35.2892,35.2503,35.2503,10590.0
2016-12-22 13:15:00,45.28,45.33,45.28,45.33,14534.0,35.2503,35.2892,35.2503,35.2892,14534.0
2016-12-22 13:20:00,45.33,45.33,45.29,45.29,16820.0,35.2892,35.2892,35.2581,35.2581,16820.0
2016-12-22 13:25:00,45.3,45.3,45.23,45.23,11918.0,35.2659,35.2659,35.2114,35.2114,11918.0
2016-12-22 13:30:00,45.23,45.3,45.22,45.27,23224.0,35.2114,35.2659,35.2036,35.2425,23224.0
2016-12-22 13:35:00,45.26,45.3,45.26,45.28,39892.0,35.2348,35.2659,35.2348,35.2503,39892.0
2016-12-22 13:40:00,45.28,45.3,45.28,45.28,54941.0,35.2503,35.2659,35.2503,35.2503,54941.0
2016-12-22 13:45:00,45.29,45.33,45.28,45.31,21116.0,35.2581,35.2892,35.2503,35.2737,21116.0
2016-12-22 13:50:00,45.31,45.35,45.3,45.33,20714.0,35.2737,35.3048,35.2659,35.2892,20714.0
2016-12-22 13:55:00,45.33,45.33,45.3,45.3,6896.0,35.2892,35.2892,35.2659,35.2659,6896.0
2016-12-22 14:00:00,45.3,45.31,45.25,45.25,18349.0,35.2659,35.2737,35.227,35.227,18349.0
2016-12-22 14:05:00,45.25,45.29,45.23,45.26,27051.0,35.227,35.2581,35.2114,35.2348,27051.0
2016-12-22 14:10:00,45.26,45.26,45.2,45.2,32461.0,35.2348,35.2348,35.188,35.188,32461.0
2016-12-22 14:15:00,45.2,45.21,45.18,45.18,33036.0,35.188,35.1958,35.1725,35.1725,33036.0
2016-12-22 14:20:00,45.18,45.21,45.16,45.2,22460.0,35.1725,35.1958,35.1569,35.188,22460.0
2016-12-22 14:25:00,45.21,45.21,45.14,45.14,27998.0,35.1958,35.1958,35.1413,35.1413,27998.0
2016-12-22 14:30:00,45.15,45.15,45.08,45.09,50678.0,35.1491,35.1491,35.0946,35.1024,50678.0
2016-12-22 14:35:00,45.09,45.14,45.09,45.13,31678.0,35.1024,35.1413,35.1024,35.1336,31678.0
2016-12-22 14:40:00,45.13,45.17,45.1,45.11,24842.0,35.1336,35.1647,35.1102,35.118,24842.0
2016-12-22 14:45:00,45.11,45.11,45.08,45.08,26077.0,35.118,35.118,35.0946,35.0946,26077.0
2016-12-22 14:50:00,45.09,45.11,45.05,45.11,19905.0,35.1024,35.118,35.0713,35.118,19905.0
2016-12-22 14:55:00,45.11,45.11,45.04,45.07,35195.0,35.118,35.118,35.0635,35.0868,35195.0
2016-12-22 15:00:00,45.06,45.07,45.04,45.04,17119.0,35.0791,35.0868,35.0635,35.0635,17119.0
2016-12-22 15:05:00,45.04,45.07,44.99,45.07,42616.0,35.0635,35.0868,35.0246,35.0868,42616.0
2016-12-22 15:10:00,45.06,45.07,45.04,45.05,26247.0,35.0791,35.0868,35.0635,35.0713,26247.0
2016-12-22 15:15:00,45.06,45.11,45.05,45.11,21617.0,35.0791,35.118,35.0713,35.118,21617.0
2016-12-22 15:20:00,45.11,45.12,45.09,45.11,53378.0,35.118,35.1258,35.1024,35.118,53378.0
2016-12-22 15:25:00,45.11,45.11,45.06,45.07,23944.0,35.118,35.118,35.0791,35.0868,23944.0
2016-12-22 15:30:00,45.07,45.08,45.03,45.04,59294.0,35.0868,35.0946,35.0557,35.0635,59294.0
2016-12-22 15:35:00,45.04,45.12,45.04,45.12,37747.0,35.0635,35.1258,35.0635,35.1258,37747.0
2016-12-22 15:40:00,45.13,45.18,45.13,45.16,45571.0,35.1336,35.1725,35.1336,35.1569,45571.0
2016-12-22 15:45:00,45.16,45.21,45.16,45.19,78979.0,35.1569,35.1958,35.1569,35.1803,78979.0
2016-12-22 15:50:00,45.18,45.21,45.18,45.21,78767.0,35.1725,35.1958,35.1725,35.1958,78767.0
2016-12-22 15:55:00,45.21,45.21,45.13,45.18,242050.0,35.1958,35.1958,35.1336,35.1725,242050.0
2016-12-23 09:30:00,45.2,45.49,45.2,45.3,46162.0,35.188,35.4138,35.188,35.2659,46162.0
2016-12-23 09:35:00,45.3,45.37,45.28,45.29,16420.0,35.2659,35.3204,35.2503,35.2581,16420.0
2016-12-23 09:40:00,45.3,45.33,45.18,45.19,17361.0,35.2659,35.2892,35.1725,35.1803,17361.0
2016-12-23 09:45:00,45.21,45.31,45.2,45.23,20313.0,35.1958,35.2737,35.188,35.2114,20313.0
2016-12-23 09:50:00,45.26,45.3,45.15,45.17,21894.0,35.2348,35.2659,35.1491,35.1647,21894.0
2016-12-23 09:55:00,45.18,45.19,45.09,45.11,25988.0,35.1725,35.1803,35.1024,35.118,25988.0
2016-12-23 10:00:00,45.11,45.23,45.1,45.22,24262.0,35.118,35.2114,35.1102,35.2036,24262.0
2016-12-23 10:05:00,45.23,45.29,45.17,45.28,32830.0,35.2114,35.2581,35.1647,35.2503,32830.0
2016-12-23 10:10:00,45.29,45.29,45.17,45.17,31417.0,35.2581,35.2581,35.1647,35.1647,31417.0
2016-12-23 10:15:00,45.18,45.22,45.12,45.12,31374.0,35.1725,35.2036,35.1258,35.1258,31374.0
2016-12-23 10:20:00,45.14,45.17,45.13,45.14,17346.0,35.1413,35.1647,35.1336,35.1413,17346.0
2016-12-23 10:25:00,45.14,45.21,45.13,45.2,23774.0,35.1413,35.1958,35.1336,35.188,23774.0
2016-12-23 10:30:00,45.19,45.23,45.16,45.16,17150.0,35.1803,35.2114,35.1569,35.1569,17150.0
2016-12-23 10:35:00,45.17,45.17,45.1,45.12,23057.0,35.1647,35.1647,35.1102,35.1258,23057.0
2016-12-23 10:40:00,45.13,45.15,45.11,45.15,24446.0,35.1336,35.1491,35.118,35.1491,24446.0
2016-12-23 10:45:00,45.17,45.18,45.14,45.17,30940.0,35.1647,35.1725,35.1413,35.1647,30940.0
2016-12-23 10:50:00,45.16,45.2,45.14,45.15,20660.0,35.1569,35.188,35.1413,35.1491,20660.0
2016-12-23 10:55:00,45.14,45.17,45.13,45.16,17220.0,35.1413,35.1647,35.1336,35.1569,17220.0
2016-12-23 11:00:00,45.17,45.17,45.1,45.16,34279.0,35.1647,35.1647,35.1102,35.1569,34279.0
2016-12-23 11:05:00,45.16,45.19,45.15,45.16,12493.0,35.1569,35.1803,35.1491,35.1569,12493.0
2016-12-23 11:10:00,45.17,45.17,45.12,45.12,11335.0,35.1647,35.1647,35.1258,35.1258,11335.0
2016-12-23 11:15:00,45.12,45.13,45.06,45.07,15827.0,35.1258,35.1336,35.0791,35.0868,15827.0
2016-12-23 11:20:00,45.07,45.12,45.06,45.12,17283.0,35.0868,35.1258,35.0791,35.1258,17283.0
2016-12-23 11:25:00,45.12,45.12,45.09,45.1,15194.0,35.1258,35.1258,35.1024,35.1102,15194.0
2016-12-23 11:30:00,45.11,45.15,45.1,45.15,26312.0,35.118,35.1491,35.1102,35.1491,26312.0
2016-12-23 11:35:00,45.15,45.22,45.15,45.21,24960.0,35.1491,35.2036,35.1491,35.1958,24960.0
2016-12-23 11:40:00,45.21,45.22,45.13,45.16,15164.0,35.1958,35.2036,35.1336,35.1569,15164.0
2016-12-23 11:45:00,45.17,45.21,45.15,45.2,11973.0,35.1647,35.1958,35.1491,35.188,11973.0
2016-12-23 11:50:00,45.2,45.2,45.18,45.19,10119.0,35.188,35.188,35.1725,35.1803,10119.0
2016-12-23 11:55:00,45.19,45.26,45.19,45.23,17987.0,35.1803,35.2348,35.1803,35.2114,17987.0
2016-12-23 12:00:00,45.22,45.26,45.2,45.25,29869.0,35.2036,35.2348,35.188,35.227,29869.0
2016-12-23 12:05:00,45.24,45.24,45.18,45.2,17597.0,35.2192,35.2192,35.1725,35.188,17597.0
2016-12-23 12:10:00,45.2,45.21,45.18,45.2,7499.0,35.188,35.1958,35.1725,35.188,7499.0
2016-12-23 12:15:00,45.21,45.21,45.18,45.18,7053.0,35.1958,35.1958,35.1725,35.1725,7053.0
2016-12-23 12:20:00,45.18,45.2,45.18,45.2,3310.0,35.1725,35.188,35.1725,35.188,3310.0
2016-12-23 12:25:00,45.2,45.2,45.11,45.11,22504.0,35.188,35.188,35.118,35.118,22504.0
2016-12-23 12:30:00,45.11,45.19,45.11,45.19,44488.0,35.118,35.1803,35.118,35.1803,44488.0
2016-12-23 12:35:00,45.19,45.22,45.17,45.2,40905.0,35.1803,35.2036,35.1647,35.188,40905.0
2016-12-23 12:40:00,45.2,45.2,45.19,45.19,5129.0,35.188,35.188,35.1803,35.1803,5129.0
2016-12-23 12:45:00,45.19,45.2,45.17,45.18,13009.0,35.1803,35.188,35.1647,35.1725,13009.0
2016-12-23 12:50:00,45.18,45.2,45.17,45.18,34153.0,35.1725,35.188,35.1647,35.1725,34153.0
2016-12-23 12:55:00,45.18,45.2,45.17,45.2,15826.0,35.1725,35.188,35.1647,35.188,15826.0
2016-12-23 13:00:00,45.2,45.21,45.17,45.18,9735.0,35.188,35.1958,35.1647,35.1725,9735.0
2016-12-23 13:05:00,45.17,45.17,45.13,45.13,15426.0,35.1647,35.1647,35.1336,35.1336,15426.0
2016-12-23 13:10:00,45.14,45.17,45.13,45.16,16891.0,35.1413,35.1647,35.1336,35.1569,16891.0
2016-12-23 13:15:00,45.16,45.18,45.15,45.16,17814.0,35.1569,35.1725,35.1491,35.1569,17814.0
2016-12-23 13:20:00,45.16,45.16,45.11,45.12,11415.0,35.1569,35.1569,35.118,35.1258,11415.0
2016-12-23 13:25:00,45.12,45.14,45.12,45.14,8934.0,35.1258,35.1413,35.1258,35.1413,8934.0
2016-12-23 13:30:00,45.14,45.15,45.12,45.15,8788.0,35.1413,35.1491,35.1258,35.1491,8788.0
2016-12-23 13:35:00,45.15,45.16,45.1,45.1,11143.0,35.1491,35.1569,35.1102,35.1102,11143.0
2016-12-23 13:40:00,45.11,45.11,45.06,45.07,10072.0,35.118,35.118,35.0791,35.0868,10072.0
2016-12-23 13:45:00,45.08,45.08,45.04,45.05,20079.0,35.0946,35.0946,35.0635,35.0713,20079.0
2016-12-23 13:50:00,45.05,45.09,45.05,45.09,6377.0,35.0713,35.1024,35.0713,35.1024,6377.0
2016-12-23 13:55:00,45.08,45.09,45.05,45.06,8322.0,35.0946,35.1024,35.0713,35.0791,8322.0
2016-12-23 14:00:00,45.05,45.06,45.05,45.05,10400.0,35.0713,35.0791,35.0713,35.0713,10400.0
2016-12-23 14:05:00,45.05,45.09,45.05,45.08,25229.0,35.0713,35.1024,35.0713,35.0946,25229.0
2016-12-23 14:10:00,45.08,45.11,45.08,45.1,9349.0,35.0946,35.118,35.0946,35.1102,9349.0
2016-12-23 14:15:00,45.1,45.1,45.08,45.09,21970.0,35.1102,35.1102,35.0946,35.1024,21970.0
2016-12-23 14:20:00,45.09,45.09,45.07,45.07,12033.0,35.1024,35.1024,35.0868,35.0868,12033.0
2016-12-23 14:25:00,45.07,45.08,45.07,45.07,2832.0,35.0868,35.0946,35.0868,35.0868,2832.0
2016-12-23 14:30:00,45.07,45.08,45.02,45.03,18464.0,35.0868,35.0946,35.0479,35.0557,18464.0
2016-12-23 14:35:00,45.02,45.05,45.01,45.04,26154.0,35.0479,35.0713,35.0401,35.0635,26154.0
2016-12-23 14:40:00,45.05,45.09,45.04,45.09,16544.0,35.0713,35.1024,35.0635,35.1024,16544.0
2016-12-23 14:45:00,45.09,45.12,45.08,45.11,15845.0,35.1024,35.1258,35.0946,35.118,15845.0
2016-12-23 14:50:00,45.1,45.17,45.1,45.16,12827.0,35.1102,35.1647,35.1102,35.1569,12827.0
2016-12-23 14:55:00,45.16,45.17,45.13,45.15,17362.0,35.1569,35.1647,35.1336,35.1491,17362.0
2016-12-23 15:00:00,45.15,45.16,45.12,45.13,20914.0,35.1491,35.1569,35.1258,35.1336,20914.0
2016-12-23 15:05:00,45.12,45.22,45.12,45.21,31311.0,35.1258,35.2036,35.1258,35.1958,31311.0
2016-12-23 15:10:00,45.21,45.21,45.16,45.16,16931.0,35.1958,35.1958,35.1569,35.1569,16931.0
2016-12-23 15:15:00,45.17,45.23,45.17,45.22,17064.0,35.1647,35.2114,35.1647,35.2036,17064.0
2016-12-23 15:20:00,45.22,45.22,45.19,45.21,24763.0,35.2036,35.2036,35.1803,35.1958,24763.0
2016-12-23 15:25:00,45.21,45.22,45.19,45.19,10890.0,35.1958,35.2036,35.1803,35.1803,10890.0
2016-12-23 15:30:00,45.2,45.2,45.17,45.17,33405.0,35.188,35.188,35.1647,35.1647,33405.0
2016-12-23 15:35:00,45.17,45.22,45.17,45.21,47552.0,35.1647,35.2036,35.1647,35.1958,47552.0
2016-12-23 15:40:00,45.21,45.23,45.19,45.22,37623.0,35.1958,35.2114,35.1803,35.2036,37623.0
2016-12-23 15:45:00,45.22,45.24,45.19,45.2,46296.0,35.2036,35.2192,35.1803,35.188,46296.0
2016-12-23 15:50:00,45.19,45.2,45.15,45.16,88766.0,35.1803,35.188,35.1491,35.1569,88766.0
2016-12-23 15:55:00,45.16,45.18,45.12,45.14,236726.0,35.1569,35.1725,35.1258,35.1413,236726.0
2016-12-27 09:30:00,45.22,45.36,45.17,45.33,29189.0,35.2036,35.3126,35.1647,35.2892,29189.0
2016-12-27 09:35:00,45.34,45.43,45.33,45.4,12515.0,35.297,35.3671,35.2892,35.3437,12515.0
2016-12-27 09:40:00,45.43,45.44,45.36,45.37,10534.0,35.3671,35.3749,35.3126,35.3204,10534.0
2016-12-27 09:45:00,45.37,45.42,45.31,45.32,16332.0,35.3204,35.3593,35.2737,35.2815,16332.0
2016-12-27 09:50:00,45.32,45.41,45.27,45.38,13858.0,35.2815,35.3515,35.2425,35.3282,13858.0
2016-12-27 09:55:00,45.37,45.44,45.37,45.43,8328.0,35.3204,35.3749,35.3204,35.3671,8328.0
2016-12-27 10:00:00,45.43,45.44,45.28,45.3,14786.0,35.3671,35.3749,35.2503,35.2659,14786.0
2016-12-27 10:05:00,45.29,45.3,45.21,45.23,10300.0,35.2581,35.2659,35.1958,35.2114,10300.0
2016-12-27 10:10:00,45.23,45.31,45.23,45.26,10091.0,35.2114,35.2737,35.2114,35.2348,10091.0
2016-12-27 10:15:00,45.25,45.27,45.24,45.26,5602.0,35.227,35.2425,35.2192,35.2348,5602.0
2016-12-27 10:20:00,45.27,45.3,45.25,45.26,6744.0,35.2425,35.2659,35.227,35.2348,6744.0
2016-12-27 10:25:00,45.27,45.31,45.25,45.28,9102.0,35.2425,35.2737,35.227,35.2503,9102.0
2016-12-27 10:30:00,45.29,45.31,45.25,45.28,13131.0,35.2581,35.2737,35.227,35.2503,13131.0
2016-12-27 10:35:00,45.28,45.28,45.24,45.27,17591.0,35.2503,35.2503,35.2192,35.2425,17591.0
2016-12-27 10:40:00,45.27,45.35,45.27,45.32,10396.0,35.2425,35.3048,35.2425,35.2815,10396.0
2016-12-27 10:45:00,45.32,45.32,45.29,45.31,7934.0,35.2815,35.2815,35.2581,35.2737,7934.0
2016-12-27 10:50:00,45.31,45.34,45.31,45.34,4435.0,35.2737,35.297,35.2737,35.297,4435.0
2016-12-27 10:55:00,45.33,45.35,45.3,45.33,12299.0,35.2892,35.3048,35.2659,35.2892,12299.0
2016-12-27 11:00:00,45.34,45.36,45.31,45.34,10639.0,35.297,35.3126,35.2737,35.297,10639.0
2016-12-27 11:05:00,45.34,45.35,45.32,45.32,7222.0,35.297,35.3048,35.2815,35.2815,7222.0
2016-12-27 11:10:00,45.32,45.36,45.32,45.33,11172.0,35.2815,35.3126,35.2815,35.2892,11172.0
2016-12-27 11:15:00,45.32,45.34,45.3,45.31,8121.0,35.2815,35.297,35.2659,35.2737,8121.0
2016-12-27 11:20:00,45.3,45.34,45.3,45.33,5368.0,35.2659,35.297,35.2659,35.2892,5368.0
2016-12-27 11:25:00,45.31,45.34,45.31,45.34,6559.0,35.2737,35.297,35.2737,35.297,6559.0
2016-12-27 11:30:00,45.34,45.37,45.33,45.37,6324.0,35.297,35.3204,35.2892,35.3204,6324.0
2016-12-27 11:35:00,45.37,45.39,45.36,45.39,10271.0,35.3204,35.336,35.3126,35.336,10271.0
2016-12-27 11:40:00,45.38,45.42,45.37,45.4,12409.0,35.3282,35.3593,35.3204,35.3437,12409.0
2016-12-27 11:45:00,45.4,45.43,45.4,45.41,4535.0,35.3437,35.3671,35.3437,35.3515,4535.0
2016-12-27 11:50:00,45.41,45.44,45.4,45.44,8153.0,35.3515,35.3749,35.3437,35.3749,8153.0
2016-12-27 11:55:00,45.44,45.44,45.4,45.4,12264.0,35.3749,35.3749,35.3437,35.3437,12264.0
2016-12-27 12:00:00,45.4,45.41,45.36,45.36,4764.0,35.3437,35.3515,35.3126,35.3126,4764.0
2016-12-27 12:05:00,45.36,45.4,45.35,45.39,7454.0,35.3126,35.3437,35.3048,35.336,7454.0
2016-12-27 12:10:00,45.39,45.41,45.37,45.38,7084.0,35.336,35.3515,35.3204,35.3282,7084.0
2016-12-27 12:15:00,45.38,45.39,45.36,45.36,4672.0,35.3282,35.336,35.3126,35.3126,4672.0
2016-12-27 12:20:00,45.37,45.43,45.37,45.41,7138.0,35.3204,35.3671,35.3204,35.3515,7138.0
2016-12-27 12:25:00,45.42,45.45,45.4,45.4,13941.0,35.3593,35.3827,35.3437,35.3437,13941.0
2016-12-27 12:30:00,45.41,45.45,45.41,45.44,9567.0,35.3515,35.3827,35.3515,35.3749,9567.0
2016-12-27 12:35:00,45.44,45.47,45.42,45.46,11842.0,35.3749,35.3982,35.3593,35.3905,11842.0
2016-12-27 12:40:00,45.46,45.49,45.44,45.48,35809.0,35.3905,35.4138,35.3749,35.406,35809.0
2016-12-27 12:45:00,45.48,45.5,45.45,45.47,14526.0,35.406,35.4216,35.3827,35.3982,14526.0
2016-12-27 12:50:00,45.46,45.5,45.45,45.5,17363.0,35.3905,35.4216,35.3827,35.4216,17363.0
2016-12-27 12:55:00,45.49,45.52,45.48,45.5,28188.0,35.4138,35.4372,35.406,35.4216,28188.0
2016-12-27 13:00:00,45.5,45.5,45.44,45.45,7300.0,35.4216,35.4216,35.3749,35.3827,7300.0
2016-12-27 13:05:00,45.45,45.47,45.44,45.47,4902.0,35.3827,35.3982,35.3749,35.3982,4902.0
2016-12-27 13:10:00,45.47,45.49,45.46,45.48,9337.0,35.3982,35.4138,35.3905,35.406,9337.0
2016-12-27 13:15:00,45.48,45.5,45.47,45.48,4619.0,35.406,35.4216,35.3982,35.406,4619.0
2016-12-27 13:20:00,45.48,45.54,45.48,45.53,9873.0,35.406,35.4527,35.406,35.4449,9873.0
2016-12-27 13:25:00,45.53,45.54,45.52,45.53,7681.0,35.4449,35.4527,35.4372,35.4449,7681.0
2016-12-27 13:30:00,45.54,45.55,45.53,45.54,9055.0,35.4527,35.4605,35.4449,35.4527,9055.0
2016-12-27 13:35:00,45.53,45.55,45.53,45.55,6637.0,35.4449,35.4605,35.4449,35.4605,6637.0
2016-12-27 13:40:00,45.55,45.55,45.52,45.53,8190.0,35.4605,35.4605,35.4372,35.4449,8190.0
2016-12-27 13:45:00,45.54,45.55,45.53,45.55,2500.0,35.4527,35.4605,35.4449,35.4605,2500.0
2016-12-27 13:50:00,45.55,45.59,45.54,45.56,16803.0,35.4605,35.4917,35.4527,35.4683,16803.0
2016-12-27 13:55:00,45.57,45.59,45.56,45.58,4438.0,35.4761,35.4917,35.4683,35.4839,4438.0
2016-12-27 14:00:00,45.58,45.6,45.58,45.59,5849.0,35.4839,35.4994,35.4839,35.4917,5849.0
2016-12-27 14:05:00,45.59,45.6,45.54,45.54,10255.0,35.4917,35.4994,35.4527,35.4527,10255.0
2016-12-27 14:10:00,45.54,45.54,45.51,45.53,10795.0,35.4527,35.4527,35.4294,35.4449,10795.0
2016-12-27 14:15:00,45.52,45.53,45.49,45.51,13600.0,35.4372,35.4449,35.4138,35.4294,13600.0
2016-12-27 14:20:00,45.5,45.53,45.5,45.53,4048.0,35.4216,35.4449,35.4216,35.4449,4048.0
2016-12-27 14:25:00,45.53,45.54,45.52,45.54,11866.0,35.4449,35.4527,35.4372,35.4527,11866.0
2016-12-27 14:30:00,45.53,45.54,45.53,45.54,3465.0,35.4449,35.4527,35.4449,35.4527,3465.0
2016-12-27 14:35:00,45.53,45.54,45.53,45.54,3777.0,35.4449,35.4527,35.4449,35.4527,3777.0
2016-12-27 14:40:00,45.54,45.54,45.53,45.54,4557.0,35.4527,35.4527,35.4449,35.4527,4557.0
2016-12-27 14:45:00,45.54,45.63,45.54,45.62,48298.0,35.4527,35.5228,35.4527,35.515,48298.0
2016-12-27 14:50:00,45.62,45.67,45.59,45.65,39018.0,35.515,35.5539,35.4917,35.5384,39018.0
2016-12-27 14:55:00,45.64,45.64,45.59,45.62,19950.0,35.5306,35.5306,35.4917,35.515,19950.0
2016-12-27 15:00:00,45.62,45.72,45.62,45.67,74795.0,35.515,35.5929,35.515,35.5539,74795.0
2016-12-27 15:05:00,45.65,45.67,45.62,45.62,12613.0,35.5384,35.5539,35.515,35.515,12613.0
2016-12-27 15:10:00,45.62,45.64,45.61,45.64,8966.0,35.515,35.5306,35.5072,35.5306,8966.0
2016-12-27 15:15:00,45.63,45.64,45.6,45.61,7258.0,35.5228,35.5306,35.4994,35.5072,7258.0
2016-12-27 15:20:00,45.62,45.62,45.59,45.6,7544.0,35.515,35.515,35.4917,35.4994,7544.0
2016-12-27 15:25:00,45.61,45.61,45.6,45.61,5347.0,35.5072,35.5072,35.4994,35.5072,5347.0
2016-12-27 15:30:00,45.61,45.61,45.57,45.59,18553.0,35.5072,35.5072,35.4761,35.4917,18553.0
2016-12-27 15:35:00,45.59,45.61,45.58,45.6,16473.0,35.4917,35.5072,35.4839,35.4994,16473.0
2016-12-27 15:40:00,45.59,45.61,45.57,45.57,26519.0,35.4917,35.5072,35.4761,35.4761,26519.0
2016-12-27 15:45:00,45.58,45.59,45.54,45.54,18887.0,35.4839,35.4917,35.4527,35.4527,18887.0
2016-12-27 15:50:00,45.54,45.56,45.54,45.55,29444.0,35.4527,35.4683,35.4527,35.4605,29444.0
2016-12-27 15:55:00,45.55,45.68,45.55,45.65,225852.0,35.4605,35.5617,35.4605,35.5384,225852.0
2016-12-28 09:30:00,45.67,45.78,45.41,45.52,47496.0,35.5539,35.6396,35.3515,35.4372,47496.0
2016-12-28 09:35:00,45.52,45.53,45.4,45.47,25080.0,35.4372,35.4449,35.3437,35.3982,25080.0
2016-12-28 09:40:00,45.47,45.47,45.34,45.42,14548.0,35.3982,35.3982,35.297,35.3593,14548.0
2016-12-28 09:45:00,45.44,45.52,45.42,45.47,18783.0,35.3749,35.4372,35.3593,35.3982,18783.0
2016-12-28 09:50:00,45.47,45.47,45.29,45.34,29945.0,35.3982,35.3982,35.2581,35.297,29945.0
2016-12-28 09:55:00,45.34,45.37,45.25,45.31,13096.0,35.297,35.3204,35.227,35.2737,13096.0
2016-12-28 10:00:00,45.31,45.33,45.27,45.27,14011.0,35.2737,35.2892,35.2425,35.2425,14011.0
2016-12-28 10:05:00,45.28,45.31,45.28,45.3,12948.0,35.2503,35.2737,35.2503,35.2659,12948.0
2016-12-28 10:10:00,45.31,45.34,45.3,45.33,9800.0,35.2737,35.297,35.2659,35.2892,9800.0
2016-12-28 10:15:00,45.33,45.34,45.29,45.29,14406.0,35.2892,35.297,35.2581,35.2581,14406.0
2016-12-28 10:20:00,45.3,45.33,45.28,45.3,12062.0,35.2659,35.2892,35.2503,35.2659,12062.0
2016-12-28 10:25:00,45.3,45.34,45.29,45.3,12130.0,35.2659,35.297,35.2581,35.2659,12130.0
2016-12-28 10:30:00,45.31,45.34,45.28,45.31,38739.0,35.2737,35.297,35.2503,35.2737,38739.0
2016-12-28 10:35:00,45.32,45.41,45.31,45.41,23308.0,35.2815,35.3515,35.2737,35.3515,23308.0
2016-12-28 10:40:00,45.4,45.49,45.4,45.48,15754.0,35.3437,35.4138,35.3437,35.406,15754.0
2016-12-28 10:45:00,45.49,45.55,45.49,45.55,12585.0,35.4138,35.4605,35.4138,35.4605,12585.0
2016-12-28 10:50:00,45.55,45.61,45.54,45.57,20313.0,35.4605,35.5072,35.4527,35.4761,20313.0
2016-12-28 10:55:00,45.57,45.6,45.55,45.59,10811.0,35.4761,35.4994,35.4605,35.4917,10811.0
2016-12-28 11:00:00,45.6,45.61,45.52,45.57,24193.0,35.4994,35.5072,35.4372,35.4761,24193.0
2016-12-28 11:05:00,45.57,45.66,45.56,45.66,57712.0,35.4761,35.5462,35.4683,35.5462,57712.0
2016-12-28 11:10:00,45.66,45.66,45.62,45.66,11963.0,35.5462,35.5462,35.515,35.5462,11963.0
2016-12-28 11:15:00,45.65,45.65,45.63,45.63,4124.0,35.5384,35.5384,35.5228,35.5228,4124.0
2016-12-28 11:20:00,45.63,45.7,45.63,45.68,19395.0,35.5228,35.5773,35.5228,35.5617,19395.0
2016-12-28 11:25:00,45.67,45.68,45.64,45.66,7071.0,35.5539,35.5617,35.5306,35.5462,7071.0
2016-12-28 11:30:00,45.67,45.67,45.66,45.66,8925.0,35.5539,35.5539,35.5462,35.5462,8925.0
2016-12-28 11:35:00,45.66,45.7,45.65,45.66,15124.0,35.5462,35.5773,35.5384,35.5462,15124.0
2016-12-28 11:40:00,45.66,45.67,45.65,45.67,3359.0,35.5462,35.5539,35.5384,35.5539,3359.0
2016-12-28 11:45:00,45.66,45.73,45.66,45.69,16113.0,35.5462,35.6006,35.5462,35.5695,16113.0
2016-12-28 11:50:00,45.7,45.7,45.66,45.67,6166.0,35.5773,35.5773,35.5462,35.5539,6166.0
2016-12-28 11:55:00,45.66,45.68,45.64,45.68,6887.0,35.5462,35.5617,35.5306,35.5617,6887.0
2016-12-28 12:00:00,45.67,45.67,45.6,45.63,6935.0,35.5539,35.5539,35.4994,35.5228,6935.0
2016-12-28 12:05:00,45.63,45.63,45.55,45.55,12751.0,35.5228,35.5228,35.4605,35.4605,12751.0
2016-12-28 12:10:00,45.55,45.57,45.53,45.53,5748.0,35.4605,35.4761,35.4449,35.4449,5748.0
2016-12-28 12:15:00,45.53,45.56,45.49,45.49,30502.0,35.4449,35.4683,35.4138,35.4138,30502.0
2016-12-28 12:20:00,45.48,45.48,45.45,45.48,5471.0,35.406,35.406,35.3827,35.406,5471.0
2016-12-28 12:25:00,45.47,45.5,45.44,45.49,18300.0,35.3982,35.4216,35.3749,35.4138,18300.0
2016-12-28 12:30:00,45.49,45.52,45.47,45.47,26171.0,35.4138,35.4372,35.3982,35.3982,26171.0
2016-12-28 12:35:00,45.47,45.48,45.43,45.43,8202.0,35.3982,35.406,35.3671,35.3671,8202.0
2016-12-28 12:40:00,45.42,45.43,45.37,45.39,15283.0,35.3593,35.3671,35.3204,35.336,15283.0
2016-12-28 12:45:00,45.4,45.41,45.38,45.39,1728.0,35.3437,35.3515,35.3282,35.336,1728.0
2016-12-28 12:50:00,45.4,45.43,45.39,45.41,10697.0,35.3437,35.3671,35.336,35.3515,10697.0
2016-12-28 12:55:00,45.41,45.43,45.41,45.43,5053.0,35.3515,35.3671,35.3515,35.3671,5053.0
2016-12-28 13:00:00,45.42,45.45,45.42,45.45,21392.0,35.3593,35.3827,35.3593,35.3827,21392.0
2016-12-28 13:05:00,45.45,45.46,45.42,45.44,11586.0,35.3827,35.3905,35.3593,35.3749,11586.0
2016-12-28 13:10:00,45.44,45.44,45.37,45.37,13903.0,35.3749,35.3749,35.3204,35.3204,13903.0
2016-12-28 13:15:00,45.37,45.37,45.33,45.33,6754.0,35.3204,35.3204,35.2892,35.2892,6754.0
2016-12-28 13:20:00,45.33,45.35,45.32,45.34,12520.0,35.2892,35.3048,35.2815,35.297,12520.0
2016-12-28 13:25:00,45.33,45.34,45.32,45.32,7023.0,35.2892,35.297,35.2815,35.2815,7023.0
2016-12-28 13:30:00,45.33,45.34,45.32,45.33,6405.0,35.2892,35.297,35.2815,35.2892,6405.0
2016-12-28 13:35:00,45.34,45.37,45.33,45.36,13204.0,35.297,35.3204,35.2892,35.3126,13204.0
2016-12-28 13:40:00,45.36,45.36,45.34,45.34,11641.0,35.3126,35.3126,35.297,35.297,11641.0
2016-12-28 13:45:00,45.34,45.35,45.34,45.34,3044.0,35.297,35.3048,35.297,35.297,3044.0
2016-12-28 13:50:00,45.35,45.41,45.34,45.41,22158.0,35.3048,35.3515,35.297,35.3515,22158.0
2016-12-28 13:55:00,45.4,45.41,45.38,45.4,8255.0,35.3437,35.3515,35.3282,35.3437,8255.0
2016-12-28 14:00:00,45.41,45.47,45.4,45.47,9209.0,35.3515,35.3982,35.3437,35.3982,9209.0
2016-12-28 14:05:00,45.46,45.54,45.46,45.54,21252.0,35.3905,35.4527,35.3905,35.4527,21252.0
2016-12-28 14:10:00,45.53,45.53,45.49,45.5,16434.0,35.4449,35.4449,35.4138,35.4216,16434.0
2016-12-28 14:15:00,45.5,45.5,45.44,45.47,11533.0,35.4216,35.4216,35.3749,35.3982,11533.0
2016-12-28 14:20:00,45.47,45.47,45.4,45.44,12448.0,35.3982,35.3982,35.3437,35.3749,12448.0
2016-12-28 14:25:00,45.44,45.46,45.42,45.43,9154.0,35.3749,35.3905,35.3593,35.3671,9154.0
2016-12-28 14:30:00,45.42,45.44,45.41,45.41,14049.0,35.3593,35.3749,35.3515,35.3515,14049.0
2016-12-28 14:35:00,45.41,45.47,45.41,45.47,18202.0,35.3515,35.3982,35.3515,35.3982,18202.0
2016-12-28 14:40:00,45.46,45.47,45.44,45.44,8422.0,35.3905,35.3982,35.3749,35.3749,8422.0
2016-12-28 14:45:00,45.44,45.45,45.44,45.45,8328.0,35.3749,35.3827,35.3749,35.3827,8328.0
2016-12-28 14:50:00,45.45,45.45,45.4,45.43,22436.0,35.3827,35.3827,35.3437,35.3671,22436.0
2016-12-28 14:55:00,45.43,45.47,45.43,45.47,6994.0,35.3671,35.3982,35.3671,35.3982,6994.0
2016-12-28 15:00:00,45.47,45.47,45.42,45.43,20003.0,35.3982,35.3982,35.3593,35.3671,20003.0
2016-12-28 15:05:00,45.43,45.45,45.42,45.42,9806.0,35.3671,35.3827,35.3593,35.3593,9806.0
2016-12-28 15:10:00,45.42,45.45,45.4,45.42,22716.0,35.3593,35.3827,35.3437,35.3593,22716.0
2016-12-28 15:15:00,45.42,45.46,45.42,45.42,14415.0,35.3593,35.3905,35.3593,35.3593,14415.0
2016-12-28 15:20:00,45.42,45.44,45.42,45.44,6600.0,35.3593,35.3749,35.3593,35.3749,6600.0
2016-12-28 15:25:00,45.44,45.47,45.42,45.42,24146.0,35.3749,35.3982,35.3593,35.3593,24146.0
2016-12-28 15:30:00,45.42,45.44,45.4,45.43,25630.0,35.3593,35.3749,35.3437,35.3671,25630.0
2016-12-28 15:35:00,45.44,45.44,45.38,45.41,31812.0,35.3749,35.3749,35.3282,35.3515,31812.0
2016-12-28 15:40:00,45.41,45.42,45.38,45.41,30110.0,35.3515,35.3593,35.3282,35.3515,30110.0
2016-12-28 15:45:00,45.4,45.4,45.36,45.37,39721.0,35.3437,35.3437,35.3126,35.3204,39721.0
2016-12-28 15:50:00,45.36,45.41,45.36,45.41,45894.0,35.3126,35.3515,35.3126,35.3515,45894.0
2016-12-28 15:55:00,45.4,45.41,45.33,45.35,122059.0,35.3437,35.3515,35.2892,35.3048,122059.0
2016-12-29 09:30:00,45.27,45.55,45.25,45.49,29321.0,35.2425,35.4605,35.227,35.4138,29321.0
2016-12-29 09:35:00,45.49,45.6,45.49,45.53,11088.0,35.4138,35.4994,35.4138,35.4449,11088.0
2016-12-29 09:40:00,45.55,45.67,45.52,45.52,20998.0,35.4605,35.5539,35.4372,35.4372,20998.0
2016-12-29 09:45:00,45.52,45.56,45.43,45.43,26278.0,35.4372,35.4683,35.3671,35.3671,26278.0
2016-12-29 09:50:00,45.45,45.53,45.45,45.51,16282.0,35.3827,35.4449,35.3827,35.4294,16282.0
2016-12-29 09:55:00,45.54,45.55,45.4,45.51,20888.0,35.4527,35.4605,35.3437,35.4294,20888.0
2016-12-29 10:00:00,45.51,45.66,45.5,45.62,25512.0,35.4294,35.5462,35.4216,35.515,25512.0
2016-12-29 10:05:00,45.59,45.61,45.49,45.55,21948.0,35.4917,35.5072,35.4138,35.4605,21948.0
2016-12-29 10:10:00,45.55,45.72,45.55,45.68,13315.0,35.4605,35.5929,35.4605,35.5617,13315.0
2016-12-29 10:15:00,45.68,45.7,45.57,45.6,19626.0,35.5617,35.5773,35.4761,35.4994,19626.0
2016-12-29 10:20:00,45.61,45.62,45.58,45.6,11262.0,35.5072,35.515,35.4839,35.4994,11262.0
2016-12-29 10:25:00,45.61,45.63,45.57,45.62,13968.0,35.5072,35.5228,35.4761,35.515,13968.0
2016-12-29 10:30:00,45.6,45.6,45.54,45.57,18594.0,35.4994,35.4994,35.4527,35.4761,18594.0
2016-12-29 10:35:00,45.57,45.61,45.57,45.58,27435.0,35.4761,35.5072,35.4761,35.4839,27435.0
2016-12-29 10:40:00,45.58,45.62,45.57,45.59,33490.0,35.4839,35.515,35.4761,35.4917,33490.0
2016-12-29 10:45:00,45.58,45.63,45.53,45.6,22701.0,35.4839,35.5228,35.4449,35.4994,22701.0
2016-12-29 10:50:00,45.6,45.68,45.58,45.68,28114.0,35.4994,35.5617,35.4839,35.5617,28114.0
2016-12-29 10:55:00,45.67,45.7,45.64,45.66,13640.0,35.5539,35.5773,35.5306,35.5462,13640.0
2016-12-29 11:00:00,45.66,45.67,45.5,45.53,48828.0,35.5462,35.5539,35.4216,35.4449,48828.0
2016-12-29 11:05:00,45.52,45.52,45.46,45.49,23849.0,35.4372,35.4372,35.3905,35.4138,23849.0
2016-12-29 11:10:00,45.49,45.5,45.47,45.48,13479.0,35.4138,35.4216,35.3982,35.406,13479.0
2016-12-29 11:15:00,45.48,45.49,45.41,45.44,23485.0,35.406,35.4138,35.3515,35.3749,23485.0
2016-12-29 11:20:00,45.45,45.5,45.45,45.49,11659.0,35.3827,35.4216,35.3827,35.4138,11659.0
2016-12-29 11:25:00,45.5,45.54,45.48,45.54,11268.0,35.4216,35.4527,35.406,35.4527,11268.0
2016-12-29 11:30:00,45.53,45.6,45.51,45.6,25324.0,35.4449,35.4994,35.4294,35.4994,25324.0
2016-12-29 11:35:00,45.61,45.66,45.49,45.51,31953.0,35.5072,35.5462,35.4138,35.4294,31953.0
2016-12-29 11:40:00,45.5,45.51,45.44,45.44,15284.0,35.4216,35.4294,35.3749,35.3749,15284.0
2016-12-29 11:45:00,45.45,45.45,45.38,45.41,13168.0,35.3827,35.3827,35.3282,35.3515,13168.0
2016-12-29 11:50:00,45.41,45.46,45.37,45.45,13060.0,35.3515,35.3905,35.3204,35.3827,13060.0
2016-12-29 11:55:00,45.45,45.49,45.42,45.44,10373.0,35.3827,35.4138,35.3593,35.3749,10373.0
2016-12-29 12:00:00,45.44,45.45,45.41,45.44,10576.0,35.3749,35.3827,35.3515,35.3749,10576.0
2016-12-29 12:05:00,45.43,45.43,45.35,45.36,18324.0,35.3671,35.3671,35.3048,35.3126,18324.0
2016-12-29 12:10:00,45.35,45.37,45.33,45.35,13651.0,35.3048,35.3204,35.2892,35.3048,13651.0
2016-12-29 12:15:00,45.35,45.43,45.35,45.4,10999.0,35.3048,35.3671,35.3048,35.3437,10999.0
2016-12-29 12:20:00,45.39,45.44,45.39,45.43,11895.0,35.336,35.3749,35.336,35.3671,11895.0
2016-12-29 12:25:00,45.44,45.54,45.44,45.54,27487.0,35.3749,35.4527,35.3749,35.4527,27487.0
2016-12-29 12:30:00,45.54,45.54,45.5,45.5,19003.0,35.4527,35.4527,35.4216,35.4216,19003.0
2016-12-29 12:35:00,45.5,45.51,45.42,45.48,17117.0,35.4216,35.4294,35.3593,35.406,17117.0
2016-12-29 12:40:00,45.48,45.5,45.45,45.49,14268.0,35.406,35.4216,35.3827,35.4138,14268.0
2016-12-29 12:45:00,45.5,45.5,45.47,45.5,16282.0,35.4216,35.4216,35.3982,35.4216,16282.0
2016-12-29 12:50:00,45.5,45.5,45.49,45.5,19496.0,35.4216,35.4216,35.4138,35.4216,19496.0
2016-12-29 12:55:00,45.49,45.5,45.47,45.48,20206.0,35.4138,35.4216,35.3982,35.406,20206.0
2016-12-29 13:00:00,45.48,45.48,45.44,45.44,9836.0,35.406,35.406,35.3749,35.3749,9836.0
2016-12-29 13:05:00,45.44,45.45,45.44,45.44,8999.0,35.3749,35.3827,35.3749,35.3749,8999.0
2016-12-29 13:10:00,45.45,45.47,45.4,45.4,23805.0,35.3827,35.3982,35.3437,35.3437,23805.0
2016-12-29 13:15:00,45.4,45.42,45.39,45.41,7160.0,35.3437,35.3593,35.336,35.3515,7160.0
2016-12-29 13:20:00,45.42,45.44,45.4,45.43,12981.0,35.3593,35.3749,35.3437,35.3671,12981.0
2016-12-29 13:25:00,45.44,45.44,45.41,45.41,11025.0,35.3749,35.3749,35.3515,35.3515,11025.0
2016-12-29 13:30:00,45.4,45.41,45.37,45.39,21038.0,35.3437,35.3515,35.3204,35.336,21038.0
2016-12-29 13:35:00,45.38,45.39,45.36,45.36,13707.0,35.3282,35.336,35.3126,35.3126,13707.0
2016-12-29 13:40:00,45.37,45.37,45.35,45.36,10346.0,35.3204,35.3204,35.3048,35.3126,10346.0
2016-12-29 13:45:00,45.35,45.36,45.31,45.32,25297.0,35.3048,35.3126,35.2737,35.2815,25297.0
2016-12-29 13:50:00,45.32,45.34,45.31,45.34,13242.0,35.2815,35.297,35.2737,35.297,13242.0
2016-12-29 13:55:00,45.33,45.34,45.32,45.33,17556.0,35.2892,35.297,35.2815,35.2892,17556.0
2016-12-29 14:00:00,45.32,45.43,45.32,45.42,59743.0,35.2815,35.3671,35.2815,35.3593,59743.0
2016-12-29 14:05:00,45.43,45.5,45.41,45.49,16031.0,35.3671,35.4216,35.3515,35.4138,16031.0
2016-12-29 14:10:00,45.48,45.5,45.47,45.48,22223.0,35.406,35.4216,35.3982,35.406,22223.0
2016-12-29 14:15:00,45.49,45.49,45.43,45.48,14247.0,35.4138,35.4138,35.3671,35.406,14247.0
2016-12-29 14:20:00,45.49,45.49,45.48,45.48,3364.0,35.4138,35.4138,35.406,35.406,3364.0
2016-12-29 14:25:00,45.48,45.49,45.43,45.44,12083.0,35.406,35.4138,35.3671,35.3749,12083.0
2016-12-29 14:30:00,45.45,45.47,45.41,45.42,12080.0,35.3827,35.3982,35.3515,35.3593,12080.0
2016-12-29 14:35:00,45.42,45.42,45.4,45.41,7346.0,35.3593,35.3593,35.3437,35.3515,7346.0
2016-12-29 14:40:00,45.41,45.43,45.39,45.43,18363.0,35.3515,35.3671,35.336,35.3671,18363.0
2016-12-29 14:45:00,45.43,45.47,45.42,45.44,12403.0,35.3671,35.3982,35.3593,35.3749,12403.0
2016-12-29 14:50:00,45.43,45.46,45.43,45.44,12864.0,35.3671,35.3905,35.3671,35.3749,12864.0
2016-12-29 14:55:00,45.44,45.44,45.4,45.41,16546.0,35.3749,35.3749,35.3437,35.3515,16546.0
2016-12-29 15:00:00,45.42,45.43,45.4,45.41,12382.0,35.3593,35.3671,35.3437,35.3515,12382.0
2016-12-29 15:05:00,45.41,45.42,45.41,45.41,4330.0,35.3515,35.3593,35.3515,35.3515,4330.0
2016-12-29 15:10:00,45.41,45.42,45.39,45.4,13958.0,35.3515,35.3593,35.336,35.3437,13958.0
2016-12-29 15:15:00,45.39,45.4,45.35,45.36,21664.0,35.336,35.3437,35.3048,35.3126,21664.0
2016-12-29 15:20:00,45.35,45.36,45.33,45.34,23754.0,35.3048,35.3126,35.2892,35.297,23754.0
2016-12-29 15:25:00,45.34,45.4,45.32,45.39,34175.0,35.297,35.3437,35.2815,35.336,34175.0
2016-12-29 15:30:00,45.39,45.39,45.35,45.36,20204.0,35.336,35.336,35.3048,35.3126,20204.0
2016-12-29 15:35:00,45.36,45.36,45.34,45.35,27078.0,35.3126,35.3126,35.297,35.3048,27078.0
2016-12-29 15:40:00,45.36,45.39,45.34,45.38,25404.0,35.3126,35.336,35.297,35.3282,25404.0
2016-12-29 15:45:00,45.39,45.41,45.38,45.38,23451.0,35.336,35.3515,35.3282,35.3282,23451.0
2016-12-29 15:50:00,45.39,45.41,45.37,45.39,28642.0,35.336,35.3515,35.3204,35.336,28642.0
2016-12-29 15:55:00,45.39,45.4,45.35,45.38,132704.0,35.336,35.3437,35.3048,35.3282,132704.0
2016-12-30 09:30:00,45.42,45.53,45.32,45.32,32976.0,35.3593,35.4449,35.2815,35.2815,32976.0
2016-12-30 09:35:00,45.36,45.45,45.36,45.39,11819.0,35.3126,35.3827,35.3126,35.336,11819.0
2016-12-30 09:40:00,45.37,45.4,45.35,45.35,18211.0,35.3204,35.3437,35.3048,35.3048,18211.0
2016-12-30 09:45:00,45.38,45.4,45.35,45.39,14568.0,35.3282,35.3437,35.3048,35.336,14568.0
2016-12-30 09:50:00,45.4,45.4,45.33,45.4,9432.0,35.3437,35.3437,35.2892,35.3437,9432.0
2016-12-30 09:55:00,45.4,45.41,45.36,45.38,29234.0,35.3437,35.3515,35.3126,35.3282,29234.0
2016-12-30 10:00:00,45.36,45.39,45.32,45.38,6071.0,35.3126,35.336,35.2815,35.3282,6071.0
2016-12-30 10:05:00,45.38,45.4,45.36,45.36,8021.0,35.3282,35.3437,35.3126,35.3126,8021.0
2016-12-30 10:10:00,45.38,45.39,45.35,45.37,10783.0,35.3282,35.336,35.3048,35.3204,10783.0
2016-12-30 10:15:00,45.37,45.38,45.32,45.32,11789.0,35.3204,35.3282,35.2815,35.2815,11789.0
2016-12-30 10:20:00,45.33,45.34,45.26,45.26,19679.0,35.2892,35.297,35.2348,35.2348,19679.0
2016-12-30 10:25:00,45.27,45.28,45.16,45.16,23313.0,35.2425,35.2503,35.1569,35.1569,23313.0
2016-12-30 10:30:00,45.17,45.22,45.15,45.17,24174.0,35.1647,35.2036,35.1491,35.1647,24174.0
2016-12-30 10:35:00,45.17,45.18,45.16,45.17,11048.0,35.1647,35.1725,35.1569,35.1647,11048.0
2016-12-30 10:40:00,45.16,45.16,45.04,45.05,41553.0,35.1569,35.1569,35.0635,35.0713,41553.0
2016-12-30 10:45:00,45.06,45.16,45.06,45.13,62634.0,35.0791,35.1569,35.0791,35.1336,62634.0
2016-12-30 10:50:00,45.13,45.14,45.03,45.03,33980.0,35.1336,35.1413,35.0557,35.0557,33980.0
2016-12-30 10:55:00,45.04,45.24,45.03,45.17,16592.0,35.0635,35.2192,35.0557,35.1647,16592.0
2016-12-30 11:00:00,45.17,45.3,45.17,45.26,35165.0,35.1647,35.2659,35.1647,35.2348,35165.0
2016-12-30 11:05:00,45.26,45.29,45.25,45.29,7987.0,35.2348,35.2581,35.227,35.2581,7987.0
2016-12-30 11:10:00,45.29,45.37,45.27,45.37,17679.0,35.2581,35.3204,35.2425,35.3204,17679.0
2016-12-30 11:15:00,45.37,45.43,45.37,45.43,21029.0,35.3204,35.3671,35.3204,35.3671,21029.0
2016-12-30 11:20:00,45.42,45.47,45.41,45.47,7540.0,35.3593,35.3982,35.3515,35.3982,7540.0
2016-12-30 11:25:00,45.47,45.52,45.44,45.44,27492.0,35.3982,35.4372,35.3749,35.3749,27492.0
2016-12-30 11:30:00,45.44,45.49,45.43,45.49,16019.0,35.3749,35.4138,35.3671,35.4138,16019.0
2016-12-30 11:35:00,45.49,45.5,45.47,45.49,13279.0,35.4138,35.4216,35.3982,35.4138,13279.0
2016-12-30 11:40:00,45.5,45.55,45.5,45.51,20464.0,35.4216,35.4605,35.4216,35.4294,20464.0
2016-12-30 11:45:00,45.52,45.53,45.49,45.49,34625.0,35.4372,35.4449,35.4138,35.4138,34625.0
2016-12-30 11:50:00,45.5,45.6,45.5,45.58,13126.0,35.4216,35.4994,35.4216,35.4839,13126.0
2016-12-30 11:55:00,45.59,45.62,45.58,45.6,12197.0,35.4917,35.515,35.4839,35.4994,12197.0
2016-12-30 12:00:00,45.61,45.61,45.47,45.5,17962.0,35.5072,35.5072,35.3982,35.4216,17962.0
2016-12-30 12:05:00,45.5,45.53,45.5,45.53,16647.0,35.4216,35.4449,35.4216,35.4449,16647.0
2016-12-30 12:10:00,45.54,45.57,45.53,45.57,7134.0,35.4527,35.4761,35.4449,35.4761,7134.0
2016-12-30 12:15:00,45.56,45.59,45.53,45.54,22677.0,35.4683,35.4917,35.4449,35.4527,22677.0
2016-12-30 12:20:00,45.53,45.57,45.53,45.56,16691.0,35.4449,35.4761,35.4449,35.4683,16691.0
2016-12-30 12:25:00,45.56,45.56,45.53,45.54,7700.0,35.4683,35.4683,35.4449,35.4527,7700.0
2016-12-30 12:30:00,45.53,45.57,45.52,45.57,12000.0,35.4449,35.4761,35.4372,35.4761,12000.0
2016-12-30 12:35:00,45.57,45.57,45.5,45.51,24603.0,35.4761,35.4761,35.4216,35.4294,24603.0
2016-12-30 12:40:00,45.51,45.53,45.49,45.53,9046.0,35.4294,35.4449,35.4138,35.4449,9046.0
2016-12-30 12:45:00,45.52,45.57,45.51,45.56,5484.0,35.4372,35.4761,35.4294,35.4683,5484.0
2016-12-30 12:50:00,45.55,45.55,45.48,45.5,8426.0,35.4605,35.4605,35.406,35.4216,8426.0
2016-12-30 12:55:00,45.51,45.53,45.48,45.52,17335.0,35.4294,35.4449,35.406,35.4372,17335.0
2016-12-30 13:00:00,45.52,45.58,45.52,45.54,12883.0,35.4372,35.4839,35.4372,35.4527,12883.0
2016-12-30 13:05:00,45.54,45.54,45.48,45.48,12562.0,35.4527,35.4527,35.406,35.406,12562.0
2016-12-30 13:10:00,45.48,45.5,45.44,45.46,24203.0,35.406,35.4216,35.3749,35.3905,24203.0
2016-12-30 13:15:00,45.46,45.5,45.45,45.47,12540.0,35.3905,35.4216,35.3827,35.3982,12540.0
2016-12-30 13:20:00,45.47,45.5,45.45,45.49,32365.0,35.3982,35.4216,35.3827,35.4138,32365.0
2016-12-30 13:25:00,45.48,45.5,45.47,45.48,7795.0,35.406,35.4216,35.3982,35.406,7795.0
2016-12-30 13:30:00,45.48,45.52,45.47,45.48,15505.0,35.406,35.4372,35.3982,35.406,15505.0
2016-12-30 13:35:00,45.48,45.54,45.48,45.54,5090.0,35.406,35.4527,35.406,35.4527,5090.0
2016-12-30 13:40:00,45.54,45.56,45.53,45.55,8479.0,35.4527,35.4683,35.4449,35.4605,8479.0
2016-12-30 13:45:00,45.54,45.54,45.51,45.52,11264.0,35.4527,35.4527,35.4294,35.4372,11264.0
2016-12-30 13:50:00,45.52,45.54,45.51,45.54,3804.0,35.4372,35.4527,35.4294,35.4527,3804.0
2016-12-30 13:55:00,45.54,45.54,45.48,45.49,11796.0,35.4527,35.4527,35.406,35.4138,11796.0
2016-12-30 14:00:00,45.49,45.49,45.44,45.45,18384.0,35.4138,35.4138,35.3749,35.3827,18384.0
2016-12-30 14:05:00,45.45,45.47,45.44,45.46,16502.0,35.3827,35.3982,35.3749,35.3905,16502.0
2016-12-30 14:10:00,45.46,45.46,45.41,45.42,13660.0,35.3905,35.3905,35.3515,35.3593,13660.0
2016-12-30 14:15:00,45.41,45.48,45.4,45.47,13712.0,35.3515,35.406,35.3437,35.3982,13712.0
2016-12-30 14:20:00,45.47,45.48,45.46,45.48,9863.0,35.3982,35.406,35.3905,35.406,9863.0
2016-12-30 14:25:00,45.48,45.55,45.48,45.54,20722.0,35.406,35.4605,35.406,35.4527,20722.0
2016-12-30 14:30:00,45.53,45.59,45.51,45.59,34345.0,35.4449,35.4917,35.4294,35.4917,34345.0
2016-12-30 14:35:00,45.58,45.64,45.58,45.64,32367.0,35.4839,35.5306,35.4839,35.5306,32367.0
2016-12-30 14:40:00,45.64,45.65,45.56,45.64,51950.0,35.5306,35.5384,35.4683,35.5306,51950.0
2016-12-30 14:45:00,45.63,45.63,45.56,45.57,21928.0,35.5228,35.5228,35.4683,35.4761,21928.0
2016-12-30 14:50:00,45.55,45.55,45.51,45.52,9887.0,35.4605,35.4605,35.4294,35.4372,9887.0
2016-12-30 14:55:00,45.52,45.52,45.47,45.52,12889.0,35.4372,35.4372,35.3982,35.4372,12889.0
2016-12-30 15:00:00,45.51,45.52,45.48,45.52,10685.0,35.4294,35.4372,35.406,35.4372,10685.0
2016-12-30 15:05:00,45.52,45.57,45.51,45.55,48658.0,35.4372,35.4761,35.4294,35.4605,48658.0
2016-12-30 15:10:00,45.55,45.61,45.53,45.59,21284.0,35.4605,35.5072,35.4449,35.4917,21284.0
2016-12-30 15:15:00,45.6,45.62,45.6,45.61,10065.0,35.4994,35.515,35.4994,35.5072,10065.0
2016-12-30 15:20:00,45.6,45.65,45.6,45.64,20602.0,35.4994,35.5384,35.4994,35.5306,20602.0
2016-12-30 15:25:00,45.64,45.69,45.64,45.68,31125.0,35.5306,35.5695,35.5306,35.5617,31125.0
2016-12-30 15:30:00,45.69,45.69,45.61,45.62,41543.0,35.5695,35.5695,35.5072,35.515,41543.0
2016-12-30 15:35:00,45.62,45.63,45.6,45.63,22014.0,35.515,35.5228,35.4994,35.5228,22014.0
2016-12-30 15:40:00,45.63,45.63,45.54,45.57,52588.0,35.5228,35.5228,35.4527,35.4761,52588.0
2016-12-30 15:45:00,45.57,45.58,45.5,45.52,63416.0,35.4761,35.4839,35.4216,35.4372,63416.0
2016-12-30 15:50:00,45.51,45.55,45.49,45.53,84066.0,35.4294,35.4605,35.4138,35.4449,84066.0
2016-12-30 15:55:00,45.54,45.67,45.53,45.66,251083.0,35.4527,35.5539,35.4449,35.5462,251083.0
2017-01-03 09:30:00,45.69,46.18,45.55,45.74,125882.0,35.5695,35.951,35.4605,35.6084,125882.0
2017-01-03 09:35:00,45.72,45.76,45.62,45.69,53008.0,35.5929,35.624,35.515,35.5695,53008.0
2017-01-03 09:40:00,45.67,45.72,45.6,45.6,24845.0,35.5539,35.5929,35.4994,35.4994,24845.0
2017-01-03 09:45:00,45.63,45.69,45.6,45.68,20149.0,35.5228,35.5695,35.4994,35.5617,20149.0
2017-01-03 09:50:00,45.68,45.86,45.6,45.82,28589.0,35.5617,35.7019,35.4994,35.6707,28589.0
2017-01-03 09:55:00,45.81,45.91,45.8,45.82,27835.0,35.6629,35.7408,35.6551,35.6707,27835.0
2017-01-03 10:00:00,45.8,45.81,45.74,45.76,21995.0,35.6551,35.6629,35.6084,35.624,21995.0
2017-01-03 10:05:00,45.76,46.12,45.7,46.08,84081.0,35.624,35.9043,35.5773,35.8731,84081.0
2017-01-03 10:10:00,46.06,46.09,45.89,45.92,36148.0,35.8576,35.8809,35.7252,35.7486,36148.0
2017-01-03 10:15:00,45.93,45.94,45.88,45.9,20945.0,35.7563,35.7641,35.7174,35.733,20945.0
2017-01-03 10:20:00,45.9,45.98,45.89,45.96,28478.0,35.733,35.7953,35.7252,35.7797,28478.0
2017-01-03 10:25:00,45.97,46.01,45.95,45.97,31052.0,35.7875,35.8186,35.7719,35.7875,31052.0
2017-01-03 10:30:00,45.98,46.1,45.95,46.07,48570.0,35.7953,35.8887,35.7719,35.8653,48570.0
2017-01-03 10:35:00,46.08,46.09,45.97,45.98,33235.0,35.8731,35.8809,35.7875,35.7953,33235.0
2017-01-03 10:40:00,45.97,46.02,45.93,45.96,56947.0,35.7875,35.8264,35.7563,35.7797,56947.0
2017-01-03 10:45:00,45.95,46.02,45.93,45.98,56512.0,35.7719,35.8264,35.7563,35.7953,56512.0
2017-01-03 10:50:00,45.99,46.18,45.99,46.15,55089.0,35.8031,35.951,35.8031,35.9276,55089.0
2017-01-03 10:55:00,46.14,46.18,46.07,46.07,56457.0,35.9198,35.951,35.8653,35.8653,56457.0
2017-01-03 11:00:00,46.06,46.15,46.01,46.13,62359.0,35.8576,35.9276,35.8186,35.912,62359.0
2017-01-03 11:05:00,46.12,46.12,46.03,46.05,12647.0,35.9043,35.9043,35.8342,35.8498,12647.0
2017-01-03 11:10:00,46.05,46.08,45.98,46.03,25071.0,35.8498,35.8731,35.7953,35.8342,25071.0
2017-01-03 11:15:00,46.02,46.11,45.97,46.1,24951.0,35.8264,35.8965,35.7875,35.8887,24951.0
2017-01-03 11:20:00,46.1,46.24,46.06,46.23,55966.0,35.8887,35.9977,35.8576,35.9899,55966.0
2017-01-03 11:25:00,46.23,46.23,46.15,46.21,30464.0,35.9899,35.9899,35.9276,35.9743,30464.0
2017-01-03 11:30:00,46.22,46.24,46.11,46.15,44211.0,35.9821,35.9977,35.8965,35.9276,44211.0
2017-01-03 11:35:00,46.15,46.15,46.06,46.06,34174.0,35.9276,35.9276,35.8576,35.8576,34174.0
2017-01-03 11:40:00,46.07,46.07,46.01,46.04,28274.0,35.8653,35.8653,35.8186,35.842,28274.0
2017-01-03 11:45:00,46.03,46.06,46.0,46.04,16373.0,35.8342,35.8576,35.8108,35.842,16373.0
2017-01-03 11:50:00,46.05,46.05,45.99,46.04,14742.0,35.8498,35.8498,35.8031,35.842,14742.0
2017-01-03 11:55:00,46.05,46.05,45.94,46.04,44030.0,35.8498,35.8498,35.7641,35.842,44030.0
2017-01-03 12:00:00,46.04,46.04,45.93,45.93,18454.0,35.842,35.842,35.7563,35.7563,18454.0
2017-01-03 12:05:00,45.93,45.93,45.86,45.87,16727.0,35.7563,35.7563,35.7019,35.7096,16727.0
2017-01-03 12:10:00,45.87,45.87,45.84,45.86,18020.0,35.7096,35.7096,35.6863,35.7019,18020.0
2017-01-03 12:15:00,45.86,45.98,45.85,45.98,38593.0,35.7019,35.7953,35.6941,35.7953,38593.0
2017-01-03 12:20:00,45.96,45.98,45.9,45.93,24823.0,35.7797,35.7953,35.733,35.7563,24823.0
2017-01-03 12:25:00,45.93,45.93,45.88,45.88,10113.0,35.7563,35.7563,35.7174,35.7174,10113.0
2017-01-03 12:30:00,45.86,45.87,45.83,45.85,16848.0,35.7019,35.7096,35.6785,35.6941,16848.0
2017-01-03 12:35:00,45.85,45.86,45.8,45.8,12002.0,35.6941,35.7019,35.6551,35.6551,12002.0
2017-01-03 12:40:00,45.8,45.8,45.73,45.73,16955.0,35.6551,35.6551,35.6006,35.6006,16955.0
2017-01-03 12:45:00,45.73,45.79,45.72,45.77,28579.0,35.6006,35.6474,35.5929,35.6318,28579.0
2017-01-03 12:50:00,45.78,45.82,45.74,45.82,27264.0,35.6396,35.6707,35.6084,35.6707,27264.0
2017-01-03 12:55:00,45.81,45.84,45.77,45.77,24102.0,35.6629,35.6863,35.6318,35.6318,24102.0
2017-01-03 13:00:00,45.78,45.86,45.78,45.83,34522.0,35.6396,35.7019,35.6396,35.6785,34522.0
2017-01-03 13:05:00,45.82,45.84,45.74,45.77,24559.0,35.6707,35.6863,35.6084,35.6318,24559.0
2017-01-03 13:10:00,45.77,45.78,45.71,45.71,45184.0,35.6318,35.6396,35.5851,35.5851,45184.0
2017-01-03 13:15:00,45.71,45.8,45.7,45.79,21963.0,35.5851,35.6551,35.5773,35.6474,21963.0
2017-01-03 13:20:00,45.78,45.81,45.75,45.75,11864.0,35.6396,35.6629,35.6162,35.6162,11864.0
2017-01-03 13:25:00,45.76,45.84,45.75,45.81,16886.0,35.624,35.6863,35.6162,35.6629,16886.0
2017-01-03 13:30:00,45.82,45.87,45.78,45.82,28834.0,35.6707,35.7096,35.6396,35.6707,28834.0
2017-01-03 13:35:00,45.81,45.85,45.76,45.8,29770.0,35.6629,35.6941,35.624,35.6551,29770.0
2017-01-03 13:40:00,45.8,45.81,45.71,45.74,25299.0,35.6551,35.6629,35.5851,35.6084,25299.0
2017-01-03 13:45:00,45.73,45.82,45.72,45.8,34550.0,35.6006,35.6707,35.5929,35.6551,34550.0
2017-01-03 13:50:00,45.8,45.89,45.79,45.87,38687.0,35.6551,35.7252,35.6474,35.7096,38687.0
2017-01-03 13:55:00,45.87,45.9,45.84,45.85,29451.0,35.7096,35.733,35.6863,35.6941,29451.0
2017-01-03 14:00:00,45.84,45.88,45.81,45.88,22520.0,35.6863,35.7174,35.6629,35.7174,22520.0
2017-01-03 14:05:00,45.88,45.94,45.88,45.92,41100.0,35.7174,35.7641,35.7174,35.7486,41100.0
2017-01-03 14:10:00,45.91,45.97,45.9,45.96,32438.0,35.7408,35.7875,35.733,35.7797,32438.0
2017-01-03 14:15:00,45.94,45.95,45.88,45.89,16313.0,35.7641,35.7719,35.7174,35.7252,16313.0
2017-01-03 14:20:00,45.88,46.01,45.88,46.0,65395.0,35.7174,35.8186,35.7174,35.8108,65395.0
2017-01-03 14:25:00,45.99,46.06,45.99,46.01,31152.0,35.8031,35.8576,35.8031,35.8186,31152.0
2017-01-03 14:30:00,46.02,46.06,45.98,46.0,20496.0,35.8264,35.8576,35.7953,35.8108,20496.0
2017-01-03 14:35:00,46.01,46.07,45.99,46.05,30938.0,35.8186,35.8653,35.8031,35.8498,30938.0
2017-01-03 14:40:00,46.05,46.11,46.04,46.09,25998.0,35.8498,35.8965,35.842,35.8809,25998.0
2017-01-03 14:45:00,46.09,46.16,46.08,46.16,22885.0,35.8809,35.9354,35.8731,35.9354,22885.0
2017-01-03 14:50:00,46.16,46.19,46.13,46.18,38567.0,35.9354,35.9588,35.912,35.951,38567.0
2017-01-03 14:55:00,46.17,46.23,46.16,46.2,27447.0,35.9432,35.9899,35.9354,35.9665,27447.0
2017-01-03 15:00:00,46.2,46.25,46.18,46.2,50861.0,35.9665,36.0055,35.951,35.9665,50861.0
2017-01-03 15:05:00,46.2,46.21,46.14,46.2,57496.0,35.9665,35.9743,35.9198,35.9665,57496.0
2017-01-03 15:10:00,46.2,46.2,46.08,46.08,41863.0,35.9665,35.9665,35.8731,35.8731,41863.0
2017-01-03 15:15:00,46.08,46.13,46.03,46.12,60443.0,35.8731,35.912,35.8342,35.9043,60443.0
2017-01-03 15:20:00,46.11,46.14,46.05,46.08,37926.0,35.8965,35.9198,35.8498,35.8731,37926.0
2017-01-03 15:25:00,46.07,46.12,46.07,46.08,27508.0,35.8653,35.9043,35.8653,35.8731,27508.0
2017-01-03 15:30:00,46.08,46.08,46.02,46.04,48533.0,35.8731,35.8731,35.8264,35.842,48533.0
2017-01-03 15:35:00,46.04,46.14,46.0,46.12,76871.0,35.842,35.9198,35.8108,35.9043,76871.0
2017-01-03 15:40:00,46.12,46.19,46.09,46.12,69012.0,35.9043,35.9588,35.8809,35.9043,69012.0
2017-01-03 15:45:00,46.12,46.22,46.11,46.2,113292.0,35.9043,35.9821,35.8965,35.9665,113292.0
2017-01-03 15:50:00,46.2,46.21,46.14,46.15,123876.0,35.9665,35.9743,35.9198,35.9276,123876.0
2017-01-03 15:55:00,46.15,46.18,46.12,46.18,144377.0,35.9276,35.951,35.9043,35.951,144377.0
2017-01-04 09:30:00,46.38,46.54,46.28,46.47,156066.0,36.1067,36.2312,36.0288,36.1767,156066.0
2017-01-04 09:35:00,46.48,46.49,46.17,46.3,78451.0,36.1845,36.1923,35.9432,36.0444,78451.0
2017-01-04 09:40:00,46.29,46.31,46.18,46.19,42900.0,36.0366,36.0522,35.951,35.9588,42900.0
2017-01-04 09:45:00,46.2,46.42,46.19,46.41,41200.0,35.9665,36.1378,35.9588,36.13,41200.0
2017-01-04 09:50:00,46.41,46.45,46.37,46.41,28766.0,36.13,36.1612,36.0989,36.13,28766.0
2017-01-04 09:55:00,46.41,46.45,46.39,46.4,26619.0,36.13,36.1612,36.1145,36.1222,26619.0
2017-01-04 10:00:00,46.4,46.41,46.29,46.32,34028.0,36.1222,36.13,36.0366,36.06,34028.0
2017-01-04 10:05:00,46.31,46.34,46.2,46.25,67057.0,36.0522,36.0755,35.9665,36.0055,67057.0
2017-01-04 10:10:00,46.25,46.25,46.21,46.22,17853.0,36.0055,36.0055,35.9743,35.9821,17853.0
2017-01-04 10:15:00,46.21,46.24,46.08,46.11,27614.0,35.9743,35.9977,35.8731,35.8965,27614.0
2017-01-04 10:20:00,46.11,46.22,46.1,46.13,27030.0,35.8965,35.9821,35.8887,35.912,27030.0
2017-01-04 10:25:00,46.14,46.14,46.08,46.08,26304.0,35.9198,35.9198,35.8731,35.8731,26304.0
2017-01-04 10:30:00,46.06,46.07,46.0,46.01,23743.0,35.8576,35.8653,35.8108,35.8186,23743.0
2017-01-04 10:35:00,46.01,46.02,45.88,45.88,17751.0,35.8186,35.8264,35.7174,35.7174,17751.0
2017-01-04 10:40:00,45.89,45.9,45.75,45.76,34987.0,35.7252,35.733,35.6162,35.624,34987.0
2017-01-04 10:45:00,45.76,45.83,45.73,45.74,46587.0,35.624,35.6785,35.6006,35.6084,46587.0
2017-01-04 10:50:00,45.73,45.76,45.71,45.72,19951.0,35.6006,35.624,35.5851,35.5929,19951.0
2017-01-04 10:55:00,45.73,45.77,45.72,45.75,29650.0,35.6006,35.6318,35.5929,35.6162,29650.0
2017-01-04 11:00:00,45.76,45.77,45.7,45.72,30604.0,35.624,35.6318,35.5773,35.5929,30604.0
2017-01-04 11:05:00,45.72,45.77,45.68,45.76,42089.0,35.5929,35.6318,35.5617,35.624,42089.0
2017-01-04 11:10:00,45.77,45.77,45.69,45.71,27722.0,35.6318,35.6318,35.5695,35.5851,27722.0
2017-01-04 11:15:00,45.7,45.7,45.57,45.58,38504.0,35.5773,35.5773,35.4761,35.4839,38504.0
2017-01-04 11:20:00,45.59,45.6,45.56,45.56,24379.0,35.4917,35.4994,35.4683,35.4683,24379.0
2017-01-04 11:25:00,45.56,45.6,45.54,45.59,23546.0,35.4683,35.4994,35.4527,35.4917,23546.0
2017-01-04 11:30:00,45.59,45.59,45.53,45.57,21064.0,35.4917,35.4917,35.4449,35.4761,21064.0
2017-01-04 11:35:00,45.58,45.58,45.51,45.52,31549.0,35.4839,35.4839,35.4294,35.4372,31549.0
2017-01-04 11:40:00,45.52,45.53,45.49,45.5,27175.0,35.4372,35.4449,35.4138,35.4216,27175.0
2017-01-04 11:45:00,45.5,45.56,45.46,45.46,22047.0,35.4216,35.4683,35.3905,35.3905,22047.0
2017-01-04 11:50:00,45.47,45.49,45.45,45.46,12914.0,35.3982,35.4138,35.3827,35.3905,12914.0
2017-01-04 11:55:00,45.45,45.48,45.44,45.46,35068.0,35.3827,35.406,35.3749,35.3905,35068.0
2017-01-04 12:00:00,45.45,45.51,45.44,45.49,29887.0,35.3827,35.4294,35.3749,35.4138,29887.0
2017-01-04 12:05:00,45.49,45.5,45.45,45.5,14998.0,35.4138,35.4216,35.3827,35.4216,14998.0
2017-01-04 12:10:00,45.5,45.68,45.5,45.68,40933.0,35.4216,35.5617,35.4216,35.5617,40933.0
2017-01-04 12:15:00,45.68,45.69,45.64,45.65,25780.0,35.5617,35.5695,35.5306,35.5384,25780.0
2017-01-04 12:20:00,45.64,45.74,45.62,45.74,42745.0,35.5306,35.6084,35.515,35.6084,42745.0
2017-01-04 12:25:00,45.74,45.74,45.69,45.72,23759.0,35.6084,35.6084,35.5695,35.5929,23759.0
2017-01-04 12:30:00,45.71,45.8,45.67,45.77,90791.0,35.5851,35.6551,35.5539,35.6318,90791.0
2017-01-04 12:35:00,45.77,45.84,45.73,45.82,61970.0,35.6318,35.6863,35.6006,35.6707,61970.0
2017-01-04 12:40:00,45.82,45.91,45.82,45.88,51917.0,35.6707,35.7408,35.6707,35.7174,51917.0
2017-01-04 12:45:00,45.89,45.94,45.85,45.94,21443.0,35.7252,35.7641,35.6941,35.7641,21443.0
2017-01-04 12:50:00,45.95,45.97,45.92,45.95,18587.0,35.7719,35.7875,35.7486,35.7719,18587.0
2017-01-04 12:55:00,45.95,46.04,45.94,46.04,17709.0,35.7719,35.842,35.7641,35.842,17709.0
2017-01-04 13:00:00,46.03,46.05,45.95,46.02,30059.0,35.8342,35.8498,35.7719,35.8264,30059.0
2017-01-04 13:05:00,46.02,46.06,46.0,46.01,16484.0,35.8264,35.8576,35.8108,35.8186,16484.0
2017-01-04 13:10:00,46.01,46.07,46.0,46.05,19649.0,35.8186,35.8653,35.8108,35.8498,19649.0
2017-01-04 13:15:00,46.06,46.07,46.02,46.06,17827.0,35.8576,35.8653,35.8264,35.8576,17827.0
2017-01-04 13:20:00,46.05,46.06,45.96,45.98,12271.0,35.8498,35.8576,35.7797,35.7953,12271.0
2017-01-04 13:25:00,45.97,45.97,45.91,45.91,15663.0,35.7875,35.7875,35.7408,35.7408,15663.0
2017-01-04 13:30:00,45.92,46.0,45.91,46.0,13960.0,35.7486,35.8108,35.7408,35.8108,13960.0
2017-01-04 13:35:00,45.98,46.0,45.96,45.98,14316.0,35.7953,35.8108,35.7797,35.7953,14316.0
2017-01-04 13:40:00,45.96,45.97,45.91,45.91,10578.0,35.7797,35.7875,35.7408,35.7408,10578.0
2017-01-04 13:45:00,45.91,45.97,45.9,45.97,11101.0,35.7408,35.7875,35.733,35.7875,11101.0
2017-01-04 13:50:00,45.97,45.98,45.88,45.9,28300.0,35.7875,35.7953,35.7174,35.733,28300.0
2017-01-04 13:55:00,45.9,45.92,45.89,45.9,9707.0,35.733,35.7486,35.7252,35.733,9707.0
2017-01-04 14:00:00,45.9,45.96,45.9,45.94,10686.0,35.733,35.7797,35.733,35.7641,10686.0
2017-01-04 14:05:00,45.95,46.0,45.95,45.97,16987.0,35.7719,35.8108,35.7719,35.7875,16987.0
2017-01-04 14:10:00,45.99,46.04,45.97,46.01,22942.0,35.8031,35.842,35.7875,35.8186,22942.0
2017-01-04 14:15:00,46.01,46.09,46.0,46.06,12263.0,35.8186,35.8809,35.8108,35.8576,12263.0
2017-01-04 14:20:00,46.06,46.09,46.0,46.0,11645.0,35.8576,35.8809,35.8108,35.8108,11645.0
2017-01-04 14:25:00,46.0,46.11,46.0,46.1,47391.0,35.8108,35.8965,35.8108,35.8887,47391.0
2017-01-04 14:30:00,46.1,46.11,46.06,46.07,35500.0,35.8887,35.8965,35.8576,35.8653,35500.0
2017-01-04 14:35:00,46.08,46.08,46.06,46.07,30625.0,35.8731,35.8731,35.8576,35.8653,30625.0
2017-01-04 14:40:00,46.07,46.08,46.05,46.07,67493.0,35.8653,35.8731,35.8498,35.8653,67493.0
2017-01-04 14:45:00,46.07,46.08,46.05,46.06,59496.0,35.8653,35.8731,35.8498,35.8576,59496.0
2017-01-04 14:50:00,46.05,46.07,45.91,45.94,48500.0,35.8498,35.8653,35.7408,35.7641,48500.0
2017-01-04 14:55:00,45.95,45.97,45.91,45.91,29637.0,35.7719,35.7875,35.7408,35.7408,29637.0
2017-01-04 15:00:00,45.91,45.97,45.91,45.97,41251.0,35.7408,35.7875,35.7408,35.7875,41251.0
2017-01-04 15:05:00,45.98,46.01,45.96,46.01,20405.0,35.7953,35.8186,35.7797,35.8186,20405.0
2017-01-04 15:10:00,46.01,46.07,46.0,46.05,26255.0,35.8186,35.8653,35.8108,35.8498,26255.0
2017-01-04 15:15:00,46.05,46.12,46.04,46.12,33992.0,35.8498,35.9043,35.842,35.9043,33992.0
2017-01-04 15:20:00,46.12,46.17,46.1,46.16,34646.0,35.9043,35.9432,35.8887,35.9354,34646.0
2017-01-04 15:25:00,46.16,46.17,46.11,46.15,42428.0,35.9354,35.9432,35.8965,35.9276,42428.0
2017-01-04 15:30:00,46.15,46.15,46.09,46.09,55142.0,35.9276,35.9276,35.8809,35.8809,55142.0
2017-01-04 15:35:00,46.09,46.11,46.08,46.09,49608.0,35.8809,35.8965,35.8731,35.8809,49608.0
2017-01-04 15:40:00,46.09,46.15,46.08,46.11,77176.0,35.8809,35.9276,35.8731,35.8965,77176.0
2017-01-04 15:45:00,46.11,46.13,46.07,46.08,63065.0,35.8965,35.912,35.8653,35.8731,63065.0
2017-01-04 15:50:00,46.08,46.1,46.04,46.07,70729.0,35.8731,35.8887,35.842,35.8653,70729.0
2017-01-04 15:55:00,46.07,46.15,46.06,46.09,210763.0,35.8653,35.9276,35.8576,35.8809,210763.0
2017-01-05 09:30:00,46.1,46.23,45.91,46.09,70444.0,35.8887,35.9899,35.7408,35.8809,70444.0
2017-01-05 09:35:00,46.1,46.39,46.1,46.37,21448.0,35.8887,36.1145,35.8887,36.0989,21448.0
2017-01-05 09:40:00,46.4,46.4,46.17,46.22,14513.0,36.1222,36.1222,35.9432,35.9821,14513.0
2017-01-05 09:45:00,46.22,46.38,46.19,46.32,13541.0,35.9821,36.1067,35.9588,36.06,13541.0
2017-01-05 09:50:00,46.3,46.31,46.19,46.29,13835.0,36.0444,36.0522,35.9588,36.0366,13835.0
2017-01-05 09:55:00,46.26,46.31,46.12,46.14,26478.0,36.0133,36.0522,35.9043,35.9198,26478.0
2017-01-05 10:00:00,46.12,46.25,46.11,46.12,43327.0,35.9043,36.0055,35.8965,35.9043,43327.0
2017-01-05 10:05:00,46.12,46.12,45.96,46.04,28157.0,35.9043,35.9043,35.7797,35.842,28157.0
2017-01-05 10:10:00,46.06,46.19,46.04,46.15,17860.0,35.8576,35.9588,35.842,35.9276,17860.0
2017-01-05 10:15:00,46.16,46.25,46.16,46.18,15637.0,35.9354,36.0055,35.9354,35.951,15637.0
2017-01-05 10:20:00,46.18,46.25,46.15,46.23,15792.0,35.951,36.0055,35.9276,35.9899,15792.0
2017-01-05 10:25:00,46.22,46.27,46.21,46.21,13013.0,35.9821,36.021,35.9743,35.9743,13013.0
2017-01-05 10:30:00,46.2,46.21,46.11,46.18,42058.0,35.9665,35.9743,35.8965,35.951,42058.0
2017-01-05 10:35:00,46.19,46.28,46.19,46.23,42495.0,35.9588,36.0288,35.9588,35.9899,42495.0
2017-01-05 10:40:00,46.23,46.3,46.19,46.28,26567.0,35.9899,36.0444,35.9588,36.0288,26567.0
2017-01-05 10:45:00,46.28,46.3,46.25,46.28,25662.0,36.0288,36.0444,36.0055,36.0288,25662.0
2017-01-05 10:50:00,46.28,46.3,46.24,46.27,28695.0,36.0288,36.0444,35.9977,36.021,28695.0
2017-01-05 10:55:00,46.26,46.33,46.25,46.3,55407.0,36.0133,36.0677,36.0055,36.0444,55407.0
2017-01-05 11:00:00,46.3,46.32,46.26,46.28,20139.0,36.0444,36.06,36.0133,36.0288,20139.0
2017-01-05 11:05:00,46.28,46.28,46.2,46.24,43174.0,36.0288,36.0288,35.9665,35.9977,43174.0
2017-01-05 11:10:00,46.24,46.3,46.23,46.29,39171.0,35.9977,36.0444,35.9899,36.0366,39171.0
2017-01-05 11:15:00,46.28,46.36,46.26,46.33,36361.0,36.0288,36.0911,36.0133,36.0677,36361.0
2017-01-05 11:20:00,46.32,46.36,46.29,46.33,23193.0,36.06,36.0911,36.0366,36.0677,23193.0
2017-01-05 11:25:00,46.33,46.36,46.32,46.35,28693.0,36.0677,36.0911,36.06,36.0833,28693.0
2017-01-05 11:30:00,46.35,46.35,46.3,46.3,12071.0,36.0833,36.0833,36.0444,36.0444,12071.0
2017-01-05 11:35:00,46.31,46.35,46.26,46.3,35248.0,36.0522,36.0833,36.0133,36.0444,35248.0
2017-01-05 11:40:00,46.29,46.3,46.2,46.22,30932.0,36.0366,36.0444,35.9665,35.9821,30932.0
2017-01-05 11:45:00,46.22,46.26,46.21,46.24,15798.0,35.9821,36.0133,35.9743,35.9977,15798.0
2017-01-05 11:50:00,46.24,46.27,46.23,46.26,23480.0,35.9977,36.021,35.9899,36.0133,23480.0
2017-01-05 11:55:00,46.26,46.27,46.19,46.26,43192.0,36.0133,36.021,35.9588,36.0133,43192.0
2017-01-05 12:00:00,46.26,46.3,46.25,46.25,14627.0,36.0133,36.0444,36.0055,36.0055,14627.0
2017-01-05 12:05:00,46.26,46.28,46.22,46.25,14844.0,36.0133,36.0288,35.9821,36.0055,14844.0
2017-01-05 12:10:00,46.25,46.26,46.21,46.22,15963.0,36.0055,36.0133,35.9743,35.9821,15963.0
2017-01-05 12:15:00,46.23,46.29,46.21,46.27,13681.0,35.9899,36.0366,35.9743,36.021,13681.0
2017-01-05 12:20:00,46.28,46.33,46.27,46.32,14715.0,36.0288,36.0677,36.021,36.06,14715.0
2017-01-05 12:25:00,46.32,46.34,46.3,46.3,19979.0,36.06,36.0755,36.0444,36.0444,19979.0
2017-01-05 12:30:00,46.31,46.31,46.24,46.28,18908.0,36.0522,36.0522,35.9977,36.0288,18908.0
2017-01-05 12:35:00,46.26,46.27,46.19,46.19,16118.0,36.0133,36.021,35.9588,35.9588,16118.0
2017-01-05 12:40:00,46.19,46.2,46.15,46.18,36241.0,35.9588,35.9665,35.9276,35.951,36241.0
2017-01-05 12:45:00,46.17,46.17,46.13,46.15,36729.0,35.9432,35.9432,35.912,35.9276,36729.0
2017-01-05 12:50:00,46.14,46.16,46.11,46.13,14825.0,35.9198,35.9354,35.8965,35.912,14825.0
2017-01-05 12:55:00,46.12,46.15,46.12,46.14,8156.0,35.9043,35.9276,35.9043,35.9198,8156.0
2017-01-05 13:00:00,46.14,46.15,46.13,46.15,11792.0,35.9198,35.9276,35.912,35.9276,11792.0
2017-01-05 13:05:00,46.15,46.17,46.12,46.14,19640.0,35.9276,35.9432,35.9043,35.9198,19640.0
2017-01-05 13:10:00,46.14,46.17,46.13,46.16,10788.0,35.9198,35.9432,35.912,35.9354,10788.0
2017-01-05 13:15:00,46.16,46.19,46.16,46.18,11351.0,35.9354,35.9588,35.9354,35.951,11351.0
2017-01-05 13:20:00,46.18,46.19,46.14,46.15,17259.0,35.951,35.9588,35.9198,35.9276,17259.0
2017-01-05 13:25:00,46.14,46.18,46.1,46.11,15668.0,35.9198,35.951,35.8887,35.8965,15668.0
2017-01-05 13:30:00,46.1,46.11,46.08,46.09,10152.0,35.8887,35.8965,35.8731,35.8809,10152.0
2017-01-05 13:35:00,46.1,46.15,46.07,46.08,30124.0,35.8887,35.9276,35.8653,35.8731,30124.0
2017-01-05 13:40:00,46.09,46.1,46.08,46.09,18523.0,35.8809,35.8887,35.8731,35.8809,18523.0
2017-01-05 13:45:00,46.09,46.1,46.07,46.08,20182.0,35.8809,35.8887,35.8653,35.8731,20182.0
2017-01-05 13:50:00,46.09,46.1,46.05,46.06,44029.0,35.8809,35.8887,35.8498,35.8576,44029.0
2017-01-05 13:55:00,46.06,46.06,46.03,46.03,11831.0,35.8576,35.8576,35.8342,35.8342,11831.0
2017-01-05 14:00:00,46.03,46.04,45.99,46.0,26257.0,35.8342,35.842,35.8031,35.8108,26257.0
2017-01-05 14:05:00,46.0,46.0,45.97,45.98,33796.0,35.8108,35.8108,35.7875,35.7953,33796.0
2017-01-05 14:10:00,45.98,46.0,45.98,45.99,17117.0,35.7953,35.8108,35.7953,35.8031,17117.0
2017-01-05 14:15:00,45.98,46.0,45.94,45.98,24969.0,35.7953,35.8108,35.7641,35.7953,24969.0
2017-01-05 14:20:00,45.98,45.99,45.96,45.98,10189.0,35.7953,35.8031,35.7797,35.7953,10189.0
2017-01-05 14:25:00,45.97,45.99,45.96,45.97,12626.0,35.7875,35.8031,35.7797,35.7875,12626.0
2017-01-05 14:30:00,45.97,45.99,45.96,45.98,15957.0,35.7875,35.8031,35.7797,35.7953,15957.0
2017-01-05 14:35:00,45.98,45.99,45.97,45.99,47243.0,35.7953,35.8031,35.7875,35.8031,47243.0
2017-01-05 14:40:00,45.99,45.99,45.97,45.98,33196.0,35.8031,35.8031,35.7875,35.7953,33196.0
2017-01-05 14:45:00,45.99,45.99,45.97,45.99,44932.0,35.8031,35.8031,35.7875,35.8031,44932.0
2017-01-05 14:50:00,45.99,45.99,45.96,45.99,20460.0,35.8031,35.8031,35.7797,35.8031,20460.0
2017-01-05 14:55:00,45.99,45.99,45.97,45.97,11162.0,35.8031,35.8031,35.7875,35.7875,11162.0
2017-01-05 15:00:00,45.98,46.0,45.95,45.95,39331.0,35.7953,35.8108,35.7719,35.7719,39331.0
2017-01-05 15:05:00,45.95,45.99,45.94,45.97,20466.0,35.7719,35.8031,35.7641,35.7875,20466.0
2017-01-05 15:10:00,45.98,45.98,45.91,45.93,25470.0,35.7953,35.7953,35.7408,35.7563,25470.0
2017-01-05 15:15:00,45.93,45.95,45.89,45.89,41397.0,35.7563,35.7719,35.7252,35.7252,41397.0
2017-01-05 15:20:00,45.89,45.9,45.87,45.89,42046.0,35.7252,35.733,35.7096,35.7252,42046.0
2017-01-05 15:25:00,45.89,45.9,45.83,45.84,34162.0,35.7252,35.733,35.6785,35.6863,34162.0
2017-01-05 15:30:00,45.83,45.85,45.81,45.84,28454.0,35.6785,35.6941,35.6629,35.6863,28454.0
2017-01-05 15:35:00,45.85,45.85,45.83,45.84,26612.0,35.6941,35.6941,35.6785,35.6863,26612.0
2017-01-05 15:40:00,45.84,45.85,45.77,45.78,55236.0,35.6863,35.6941,35.6318,35.6396,55236.0
2017-01-05 15:45:00,45.78,45.8,45.75,45.79,138020.0,35.6396,35.6551,35.6162,35.6474,138020.0
2017-01-05 15:50:00,45.79,45.79,45.72,45.73,172708.0,35.6474,35.6474,35.5929,35.6006,172708.0
2017-01-05 15:55:00,45.73,45.83,45.71,45.75,395749.0,35.6006,35.6785,35.5851,35.6162,395749.0
2017-01-06 09:30:00,45.02,45.02,44.33,44.4,171355.0,35.0479,35.0479,34.5108,34.5652,171355.0
2017-01-06 09:35:00,44.4,44.41,43.92,43.98,174007.0,34.5652,34.573,34.1916,34.2383,174007.0
2017-01-06 09:40:00,43.98,44.19,43.98,44.1,117067.0,34.2383,34.4018,34.2383,34.3317,117067.0
2017-01-06 09:45:00,44.07,44.18,43.95,43.95,92624.0,34.3083,34.394,34.2149,34.2149,92624.0
2017-01-06 09:50:00,43.96,44.09,43.84,43.87,86660.0,34.2227,34.3239,34.1293,34.1526,86660.0
2017-01-06 09:55:00,43.87,44.19,43.87,44.17,98692.0,34.1526,34.4018,34.1526,34.3862,98692.0
2017-01-06 10:00:00,44.16,44.29,44.13,44.28,78101.0,34.3784,34.4796,34.3551,34.4718,78101.0
2017-01-06 10:05:00,44.31,44.33,44.22,44.31,54706.0,34.4952,34.5108,34.4251,34.4952,54706.0
2017-01-06 10:10:00,44.3,44.39,44.29,44.34,87059.0,34.4874,34.5575,34.4796,34.5185,87059.0
2017-01-06 10:15:00,44.34,44.45,44.34,44.4,48346.0,34.5185,34.6042,34.5185,34.5652,48346.0
2017-01-06 10:20:00,44.4,44.41,44.3,44.34,153517.0,34.5652,34.573,34.4874,34.5185,153517.0
2017-01-06 10:25:00,44.34,44.36,44.25,44.29,47676.0,34.5185,34.5341,34.4485,34.4796,47676.0
2017-01-06 10:30:00,44.29,44.37,44.26,44.3,63911.0,34.4796,34.5419,34.4563,34.4874,63911.0
2017-01-06 10:35:00,44.31,44.57,44.29,44.57,65190.0,34.4952,34.6976,34.4796,34.6976,65190.0
2017-01-06 10:40:00,44.56,44.57,44.45,44.55,87756.0,34.6898,34.6976,34.6042,34.682,87756.0
2017-01-06 10:45:00,44.56,44.62,44.53,44.59,59267.0,34.6898,34.7365,34.6665,34.7132,59267.0
2017-01-06 10:50:00,44.6,44.62,44.52,44.6,60632.0,34.7209,34.7365,34.6587,34.7209,60632.0
2017-01-06 10:55:00,44.61,44.65,44.54,44.56,52785.0,34.7287,34.7599,34.6742,34.6898,52785.0
2017-01-06 11:00:00,44.56,44.69,44.53,44.64,59292.0,34.6898,34.791,34.6665,34.7521,59292.0
2017-01-06 11:05:00,44.64,44.64,44.57,44.62,24910.0,34.7521,34.7521,34.6976,34.7365,24910.0
2017-01-06 11:10:00,44.62,44.65,44.55,44.57,41406.0,34.7365,34.7599,34.682,34.6976,41406.0
2017-01-06 11:15:00,44.58,44.58,44.53,44.56,83102.0,34.7054,34.7054,34.6665,34.6898,83102.0
2017-01-06 11:20:00,44.57,44.6,44.47,44.51,53756.0,34.6976,34.7209,34.6197,34.6509,53756.0
2017-01-06 11:25:00,44.52,44.61,44.48,44.6,24798.0,34.6587,34.7287,34.6275,34.7209,24798.0
2017-01-06 11:30:00,44.61,44.62,44.52,44.52,40579.0,34.7287,34.7365,34.6587,34.6587,40579.0
2017-01-06 11:35:00,44.52,44.53,44.46,44.52,35600.0,34.6587,34.6665,34.612,34.6587,35600.0
2017-01-06 11:40:00,44.52,44.66,44.51,44.66,34771.0,34.6587,34.7677,34.6509,34.7677,34771.0
2017-01-06 11:45:00,44.66,44.73,44.65,44.7,34848.0,34.7677,34.8222,34.7599,34.7988,34848.0
2017-01-06 11:50:00,44.71,44.74,44.66,44.71,24239.0,34.8066,34.8299,34.7677,34.8066,24239.0
2017-01-06 11:55:00,44.71,44.77,44.7,44.74,28521.0,34.8066,34.8533,34.7988,34.8299,28521.0
2017-01-06 12:00:00,44.74,44.82,44.71,44.77,62271.0,34.8299,34.8922,34.8066,34.8533,62271.0
2017-01-06 12:05:00,44.78,44.78,44.72,44.78,12711.0,34.8611,34.8611,34.8144,34.8611,12711.0
2017-01-06 12:10:00,44.77,44.89,44.76,44.88,70203.0,34.8533,34.9467,34.8455,34.9389,70203.0
2017-01-06 12:15:00,44.89,44.95,44.79,44.79,110311.0,34.9467,34.9934,34.8689,34.8689,110311.0
2017-01-06 12:20:00,44.79,44.85,44.77,44.83,28290.0,34.8689,34.9156,34.8533,34.9,28290.0
2017-01-06 12:25:00,44.83,44.83,44.8,44.81,13978.0,34.9,34.9,34.8766,34.8844,13978.0
2017-01-06 12:30:00,44.81,44.92,44.8,44.92,22781.0,34.8844,34.9701,34.8766,34.9701,22781.0
2017-01-06 12:35:00,44.92,44.92,44.84,44.87,36413.0,34.9701,34.9701,34.9078,34.9311,36413.0
2017-01-06 12:40:00,44.87,44.93,44.87,44.87,43418.0,34.9311,34.9779,34.9311,34.9311,43418.0
2017-01-06 12:45:00,44.87,44.87,44.72,44.73,62598.0,34.9311,34.9311,34.8144,34.8222,62598.0
2017-01-06 12:50:00,44.73,44.77,44.7,44.77,32368.0,34.8222,34.8533,34.7988,34.8533,32368.0
2017-01-06 12:55:00,44.76,44.79,44.74,44.79,10853.0,34.8455,34.8689,34.8299,34.8689,10853.0
2017-01-06 13:00:00,44.78,44.83,44.77,44.82,26016.0,34.8611,34.9,34.8533,34.8922,26016.0
2017-01-06 13:05:00,44.82,44.82,44.72,44.73,14743.0,34.8922,34.8922,34.8144,34.8222,14743.0
2017-01-06 13:10:00,44.73,44.79,44.73,44.79,13795.0,34.8222,34.8689,34.8222,34.8689,13795.0
2017-01-06 13:15:00,44.79,44.83,44.77,44.77,17220.0,34.8689,34.9,34.8533,34.8533,17220.0
2017-01-06 13:20:00,44.78,44.79,44.74,44.74,33111.0,34.8611,34.8689,34.8299,34.8299,33111.0
2017-01-06 13:25:00,44.75,44.75,44.66,44.7,23907.0,34.8377,34.8377,34.7677,34.7988,23907.0
2017-01-06 13:30:00,44.7,44.76,44.69,44.74,16872.0,34.7988,34.8455,34.791,34.8299,16872.0
2017-01-06 13:35:00,44.74,44.75,44.71,44.75,12072.0,34.8299,34.8377,34.8066,34.8377,12072.0
2017-01-06 13:40:00,44.75,44.75,44.73,44.75,20095.0,34.8377,34.8377,34.8222,34.8377,20095.0
2017-01-06 13:45:00,44.75,44.75,44.67,44.68,20142.0,34.8377,34.8377,34.7754,34.7832,20142.0
2017-01-06 13:50:00,44.68,44.7,44.68,44.69,22350.0,34.7832,34.7988,34.7832,34.791,22350.0
2017-01-06 13:55:00,44.69,44.69,44.66,44.69,12508.0,34.791,34.791,34.7677,34.791,12508.0
2017-01-06 14:00:00,44.69,44.7,44.67,44.7,28407.0,34.791,34.7988,34.7754,34.7988,28407.0
2017-01-06 14:05:00,44.69,44.77,44.68,44.76,42352.0,34.791,34.8533,34.7832,34.8455,42352.0
2017-01-06 14:10:00,44.76,44.77,44.74,44.75,55619.0,34.8455,34.8533,34.8299,34.8377,55619.0
2017-01-06 14:15:00,44.75,44.75,44.69,44.75,22118.0,34.8377,34.8377,34.791,34.8377,22118.0
2017-01-06 14:20:00,44.75,44.79,44.74,44.79,19047.0,34.8377,34.8689,34.8299,34.8689,19047.0
2017-01-06 14:25:00,44.79,44.79,44.7,44.73,26290.0,34.8689,34.8689,34.7988,34.8222,26290.0
2017-01-06 14:30:00,44.73,44.77,44.71,44.75,65069.0,34.8222,34.8533,34.8066,34.8377,65069.0
2017-01-06 14:35:00,44.76,44.77,44.74,44.76,23948.0,34.8455,34.8533,34.8299,34.8455,23948.0
2017-01-06 14:40:00,44.75,44.77,44.75,44.77,15808.0,34.8377,34.8533,34.8377,34.8533,15808.0
2017-01-06 14:45:00,44.77,44.77,44.69,44.72,28936.0,34.8533,34.8533,34.791,34.8144,28936.0
2017-01-06 14:50:00,44.71,44.74,44.69,44.69,17372.0,34.8066,34.8299,34.791,34.791,17372.0
2017-01-06 14:55:00,44.7,44.74,44.68,44.69,19847.0,34.7988,34.8299,34.7832,34.791,19847.0
2017-01-06 15:00:00,44.69,44.72,44.68,44.72,30681.0,34.791,34.8144,34.7832,34.8144,30681.0
2017-01-06 15:05:00,44.71,44.73,44.68,44.7,31465.0,34.8066,34.8222,34.7832,34.7988,31465.0
2017-01-06 15:10:00,44.69,44.71,44.65,44.65,27884.0,34.791,34.8066,34.7599,34.7599,27884.0
2017-01-06 15:15:00,44.65,44.7,44.64,44.69,22423.0,34.7599,34.7988,34.7521,34.791,22423.0
2017-01-06 15:20:00,44.69,44.73,44.67,44.71,62512.0,34.791,34.8222,34.7754,34.8066,62512.0
2017-01-06 15:25:00,44.72,44.74,44.71,44.73,31335.0,34.8144,34.8299,34.8066,34.8222,31335.0
2017-01-06 15:30:00,44.72,44.76,44.71,44.73,37548.0,34.8144,34.8455,34.8066,34.8222,37548.0
2017-01-06 15:35:00,44.74,44.74,44.7,44.74,37890.0,34.8299,34.8299,34.7988,34.8299,37890.0
2017-01-06 15:40:00,44.74,44.77,44.74,44.75,62537.0,34.8299,34.8533,34.8299,34.8377,62537.0
2017-01-06 15:45:00,44.75,44.78,44.73,44.78,62076.0,34.8377,34.8611,34.8222,34.8611,62076.0
2017-01-06 15:50:00,44.78,44.8,44.77,44.78,96401.0,34.8611,34.8766,34.8533,34.8611,96401.0
2017-01-06 15:55:00,44.79,44.79,44.72,44.72,142468.0,34.8689,34.8689,34.8144,34.8144,142468.0
2017-01-09 09:30:00,44.5,45.0,44.4,44.86,131213.0,34.6431,35.0323,34.5652,34.9234,131213.0
2017-01-09 09:35:00,44.86,45.29,44.83,45.27,66190.0,34.9234,35.2581,34.9,35.2425,66190.0
2017-01-09 09:40:00,45.28,45.31,44.91,44.95,92977.0,35.2503,35.2737,34.9623,34.9934,92977.0
2017-01-09 09:45:00,44.94,44.94,44.74,44.8,25328.0,34.9856,34.9856,34.8299,34.8766,25328.0
2017-01-09 09:50:00,44.8,44.8,44.74,44.78,29170.0,34.8766,34.8766,34.8299,34.8611,29170.0
2017-01-09 09:55:00,44.77,44.79,44.62,44.68,101389.0,34.8533,34.8689,34.7365,34.7832,101389.0
2017-01-09 10:00:00,44.68,44.77,44.66,44.7,32440.0,34.7832,34.8533,34.7677,34.7988,32440.0
2017-01-09 10:05:00,44.7,44.77,44.67,44.73,22231.0,34.7988,34.8533,34.7754,34.8222,22231.0
2017-01-09 10:10:00,44.73,44.74,44.53,44.55,25085.0,34.8222,34.8299,34.6665,34.682,25085.0
2017-01-09 10:15:00,44.55,44.57,44.5,44.52,36518.0,34.682,34.6976,34.6431,34.6587,36518.0
2017-01-09 10:20:00,44.51,44.51,44.46,44.46,19562.0,34.6509,34.6509,34.612,34.612,19562.0
2017-01-09 10:25:00,44.46,44.5,44.45,44.49,19401.0,34.612,34.6431,34.6042,34.6353,19401.0
2017-01-09 10:30:00,44.49,44.58,44.49,44.52,36326.0,34.6353,34.7054,34.6353,34.6587,36326.0
2017-01-09 10:35:00,44.53,44.61,44.51,44.51,23456.0,34.6665,34.7287,34.6509,34.6509,23456.0
2017-01-09 10:40:00,44.5,44.54,44.46,44.5,25778.0,34.6431,34.6742,34.612,34.6431,25778.0
2017-01-09 10:45:00,44.51,44.66,44.5,44.61,27806.0,34.6509,34.7677,34.6431,34.7287,27806.0
2017-01-09 10:50:00,44.62,44.68,44.6,44.68,17036.0,34.7365,34.7832,34.7209,34.7832,17036.0
2017-01-09 10:55:00,44.66,44.68,44.61,44.62,91832.0,34.7677,34.7832,34.7287,34.7365,91832.0
2017-01-09 11:00:00,44.62,44.63,44.49,44.49,45831.0,34.7365,34.7443,34.6353,34.6353,45831.0
2017-01-09 11:05:00,44.49,44.59,44.48,44.54,199830.0,34.6353,34.7132,34.6275,34.6742,199830.0
2017-01-09 11:10:00,44.53,44.62,44.51,44.55,56508.0,34.6665,34.7365,34.6509,34.682,56508.0
2017-01-09 11:15:00,44.55,44.59,44.55,44.59,15508.0,34.682,34.7132,34.682,34.7132,15508.0
2017-01-09 11:20:00,44.6,44.62,44.58,44.58,21954.0,34.7209,34.7365,34.7054,34.7054,21954.0
2017-01-09 11:25:00,44.59,44.62,44.57,44.61,25940.0,34.7132,34.7365,34.6976,34.7287,25940.0
2017-01-09 11:30:00,44.62,44.63,44.6,44.63,14235.0,34.7365,34.7443,34.7209,34.7443,14235.0
2017-01-09 11:35:00,44.64,44.67,44.62,44.63,42416.0,34.7521,34.7754,34.7365,34.7443,42416.0
2017-01-09 11:40:00,44.62,44.66,44.61,44.66,25261.0,34.7365,34.7677,34.7287,34.7677,25261.0
2017-01-09 11:45:00,44.66,44.76,44.65,44.76,32539.0,34.7677,34.8455,34.7599,34.8455,32539.0
2017-01-09 11:50:00,44.76,44.84,44.74,44.77,27376.0,34.8455,34.9078,34.8299,34.8533,27376.0
2017-01-09 11:55:00,44.78,44.78,44.68,44.69,53755.0,34.8611,34.8611,34.7832,34.791,53755.0
2017-01-09 12:00:00,44.69,44.76,44.69,44.75,20954.0,34.791,34.8455,34.791,34.8377,20954.0
2017-01-09 12:05:00,44.76,44.76,44.71,44.72,27345.0,34.8455,34.8455,34.8066,34.8144,27345.0
2017-01-09 12:10:00,44.72,44.81,44.72,44.79,15353.0,34.8144,34.8844,34.8144,34.8689,15353.0
2017-01-09 12:15:00,44.78,44.81,44.76,44.77,49544.0,34.8611,34.8844,34.8455,34.8533,49544.0
2017-01-09 12:20:00,44.77,44.84,44.75,44.76,43560.0,34.8533,34.9078,34.8377,34.8455,43560.0
2017-01-09 12:25:00,44.77,44.78,44.72,44.75,29942.0,34.8533,34.8611,34.8144,34.8377,29942.0
2017-01-09 12:30:00,44.74,44.77,44.74,44.74,32127.0,34.8299,34.8533,34.8299,34.8299,32127.0
2017-01-09 12:35:00,44.75,44.75,44.72,44.72,16205.0,34.8377,34.8377,34.8144,34.8144,16205.0
2017-01-09 12:40:00,44.72,44.74,44.71,44.73,7351.0,34.8144,34.8299,34.8066,34.8222,7351.0
2017-01-09 12:45:00,44.73,44.74,44.71,44.73,13468.0,34.8222,34.8299,34.8066,34.8222,13468.0
2017-01-09 12:50:00,44.73,44.84,44.72,44.84,20458.0,34.8222,34.9078,34.8144,34.9078,20458.0
2017-01-09 12:55:00,44.84,44.85,44.82,44.83,16948.0,34.9078,34.9156,34.8922,34.9,16948.0
2017-01-09 13:00:00,44.82,44.83,44.79,44.8,11133.0,34.8922,34.9,34.8689,34.8766,11133.0
2017-01-09 13:05:00,44.79,44.8,44.76,44.77,6172.0,34.8689,34.8766,34.8455,34.8533,6172.0
2017-01-09 13:10:00,44.77,44.77,44.75,44.76,14723.0,34.8533,34.8533,34.8377,34.8455,14723.0
2017-01-09 13:15:00,44.75,44.84,44.75,44.84,13134.0,34.8377,34.9078,34.8377,34.9078,13134.0
2017-01-09 13:20:00,44.83,44.84,44.79,44.82,13136.0,34.9,34.9078,34.8689,34.8922,13136.0
2017-01-09 13:25:00,44.82,44.82,44.77,44.79,13239.0,34.8922,34.8922,34.8533,34.8689,13239.0
2017-01-09 13:30:00,44.79,44.79,44.76,44.77,30811.0,34.8689,34.8689,34.8455,34.8533,30811.0
2017-01-09 13:35:00,44.77,44.78,44.74,44.74,18106.0,34.8533,34.8611,34.8299,34.8299,18106.0
2017-01-09 13:40:00,44.75,44.75,44.72,44.74,14039.0,34.8377,34.8377,34.8144,34.8299,14039.0
2017-01-09 13:45:00,44.74,44.74,44.7,44.73,49092.0,34.8299,34.8299,34.7988,34.8222,49092.0
2017-01-09 13:50:00,44.73,44.79,44.73,44.78,42028.0,34.8222,34.8689,34.8222,34.8611,42028.0
2017-01-09 13:55:00,44.77,44.78,44.74,44.78,10858.0,34.8533,34.8611,34.8299,34.8611,10858.0
2017-01-09 14:00:00,44.78,44.85,44.78,44.83,14258.0,34.8611,34.9156,34.8611,34.9,14258.0
2017-01-09 14:05:00,44.84,44.86,44.8,44.85,18177.0,34.9078,34.9234,34.8766,34.9156,18177.0
2017-01-09 14:10:00,44.84,44.86,44.8,44.84,27255.0,34.9078,34.9234,34.8766,34.9078,27255.0
2017-01-09 14:15:00,44.84,44.89,44.83,44.88,38702.0,34.9078,34.9467,34.9,34.9389,38702.0
2017-01-09 14:20:00,44.89,44.97,44.87,44.96,111205.0,34.9467,35.009,34.9311,35.0012,111205.0
2017-01-09 14:25:00,44.95,44.96,44.8,44.95,76885.0,34.9934,35.0012,34.8766,34.9934,76885.0
2017-01-09 14:30:00,44.95,44.96,44.87,44.94,33203.0,34.9934,35.0012,34.9311,34.9856,33203.0
2017-01-09 14:35:00,44.96,44.97,44.88,44.89,14163.0,35.0012,35.009,34.9389,34.9467,14163.0
2017-01-09 14:40:00,44.88,44.88,44.85,44.85,9247.0,34.9389,34.9389,34.9156,34.9156,9247.0
2017-01-09 14:45:00,44.85,44.9,44.83,44.88,20825.0,34.9156,34.9545,34.9,34.9389,20825.0
2017-01-09 14:50:00,44.88,44.89,44.83,44.84,17387.0,34.9389,34.9467,34.9,34.9078,17387.0
2017-01-09 14:55:00,44.85,44.89,44.81,44.86,24872.0,34.9156,34.9467,34.8844,34.9234,24872.0
2017-01-09 15:00:00,44.86,44.91,44.83,44.83,31974.0,34.9234,34.9623,34.9,34.9,31974.0
2017-01-09 15:05:00,44.83,44.84,44.81,44.81,19253.0,34.9,34.9078,34.8844,34.8844,19253.0
2017-01-09 15:10:00,44.82,44.85,44.81,44.83,23635.0,34.8922,34.9156,34.8844,34.9,23635.0
2017-01-09 15:15:00,44.82,44.82,44.78,44.8,21305.0,34.8922,34.8922,34.8611,34.8766,21305.0
2017-01-09 15:20:00,44.8,44.83,44.79,44.82,26333.0,34.8766,34.9,34.8689,34.8922,26333.0
2017-01-09 15:25:00,44.81,44.87,44.81,44.83,27033.0,34.8844,34.9311,34.8844,34.9,27033.0
2017-01-09 15:30:00,44.84,44.84,44.8,44.81,36005.0,34.9078,34.9078,34.8766,34.8844,36005.0
2017-01-09 15:35:00,44.81,44.83,44.8,44.81,32352.0,34.8844,34.9,34.8766,34.8844,32352.0
2017-01-09 15:40:00,44.8,44.86,44.8,44.86,47811.0,34.8766,34.9234,34.8766,34.9234,47811.0
2017-01-09 15:45:00,44.86,44.86,44.79,44.8,53070.0,34.9234,34.9234,34.8689,34.8766,53070.0
2017-01-09 15:50:00,44.8,44.82,44.79,44.8,54050.0,34.8766,34.8922,34.8689,34.8766,54050.0
2017-01-09 15:55:00,44.8,44.81,44.75,44.76,196522.0,34.8766,34.8844,34.8377,34.8455,196522.0
2017-01-10 09:30:00,44.8,45.02,44.72,45.02,68825.0,34.8766,35.0479,34.8144,35.0479,68825.0
2017-01-10 09:35:00,45.02,45.11,44.92,45.07,15923.0,35.0479,35.118,34.9701,35.0868,15923.0
2017-01-10 09:40:00,45.09,45.21,45.09,45.18,17866.0,35.1024,35.1958,35.1024,35.1725,17866.0
2017-01-10 09:45:00,45.18,45.38,45.18,45.38,29227.0,35.1725,35.3282,35.1725,35.3282,29227.0
2017-01-10 09:50:00,45.38,45.41,45.17,45.18,29235.0,35.3282,35.3515,35.1647,35.1725,29235.0
2017-01-10 09:55:00,45.17,45.18,45.03,45.03,25040.0,35.1647,35.1725,35.0557,35.0557,25040.0
2017-01-10 10:00:00,45.03,45.07,44.97,44.98,37364.0,35.0557,35.0868,35.009,35.0168,37364.0
2017-01-10 10:05:00,44.97,45.0,44.96,44.96,35490.0,35.009,35.0323,35.0012,35.0012,35490.0
2017-01-10 10:10:00,44.95,45.02,44.89,45.01,21054.0,34.9934,35.0479,34.9467,35.0401,21054.0
2017-01-10 10:15:00,45.01,45.01,44.83,44.85,47186.0,35.0401,35.0401,34.9,34.9156,47186.0
2017-01-10 10:20:00,44.85,44.96,44.85,44.91,12976.0,34.9156,35.0012,34.9156,34.9623,12976.0
2017-01-10 10:25:00,44.91,44.91,44.87,44.88,19766.0,34.9623,34.9623,34.9311,34.9389,19766.0
2017-01-10 10:30:00,44.88,44.9,44.77,44.78,26201.0,34.9389,34.9545,34.8533,34.8611,26201.0
2017-01-10 10:35:00,44.78,44.89,44.74,44.75,35673.0,34.8611,34.9467,34.8299,34.8377,35673.0
2017-01-10 10:40:00,44.76,44.78,44.68,44.69,29314.0,34.8455,34.8611,34.7832,34.791,29314.0
2017-01-10 10:45:00,44.69,44.74,44.66,44.69,13616.0,34.791,34.8299,34.7677,34.791,13616.0
2017-01-10 10:50:00,44.7,44.71,44.59,44.65,30179.0,34.7988,34.8066,34.7132,34.7599,30179.0
2017-01-10 10:55:00,44.65,44.65,44.52,44.57,43952.0,34.7599,34.7599,34.6587,34.6976,43952.0
2017-01-10 11:00:00,44.58,44.6,44.55,44.57,28603.0,34.7054,34.7209,34.682,34.6976,28603.0
2017-01-10 11:05:00,44.56,44.65,44.55,44.61,37990.0,34.6898,34.7599,34.682,34.7287,37990.0
2017-01-10 11:10:00,44.61,44.64,44.54,44.59,40922.0,34.7287,34.7521,34.6742,34.7132,40922.0
2017-01-10 11:15:00,44.59,44.63,44.51,44.52,33124.0,34.7132,34.7443,34.6509,34.6587,33124.0
2017-01-10 11:20:00,44.53,44.64,44.51,44.61,37639.0,34.6665,34.7521,34.6509,34.7287,37639.0
2017-01-10 11:25:00,44.61,44.62,44.55,44.57,49708.0,34.7287,34.7365,34.682,34.6976,49708.0
2017-01-10 11:30:00,44.59,44.71,44.58,44.7,60593.0,34.7132,34.8066,34.7054,34.7988,60593.0
2017-01-10 11:35:00,44.69,44.69,44.56,44.56,29599.0,34.791,34.791,34.6898,34.6898,29599.0
2017-01-10 11:40:00,44.57,44.58,44.51,44.52,34942.0,34.6976,34.7054,34.6509,34.6587,34942.0
2017-01-10 11:45:00,44.52,44.61,44.52,44.6,17472.0,34.6587,34.7287,34.6587,34.7209,17472.0
2017-01-10 11:50:00,44.6,44.61,44.56,44.57,21536.0,34.7209,34.7287,34.6898,34.6976,21536.0
2017-01-10 11:55:00,44.56,44.67,44.54,44.67,31304.0,34.6898,34.7754,34.6742,34.7754,31304.0
2017-01-10 12:00:00,44.66,44.66,44.61,44.65,14818.0,34.7677,34.7677,34.7287,34.7599,14818.0
2017-01-10 12:05:00,44.65,44.68,44.62,44.66,26743.0,34.7599,34.7832,34.7365,34.7677,26743.0
2017-01-10 12:10:00,44.67,44.73,44.66,44.72,20807.0,34.7754,34.8222,34.7677,34.8144,20807.0
2017-01-10 12:15:00,44.72,44.86,44.71,44.85,36614.0,34.8144,34.9234,34.8066,34.9156,36614.0
2017-01-10 12:20:00,44.86,44.93,44.85,44.9,44715.0,34.9234,34.9779,34.9156,34.9545,44715.0
2017-01-10 12:25:00,44.91,44.94,44.9,44.91,93243.0,34.9623,34.9856,34.9545,34.9623,93243.0
2017-01-10 12:30:00,44.9,44.94,44.9,44.91,20456.0,34.9545,34.9856,34.9545,34.9623,20456.0
2017-01-10 12:35:00,44.92,44.93,44.89,44.91,16799.0,34.9701,34.9779,34.9467,34.9623,16799.0
2017-01-10 12:40:00,44.91,44.93,44.87,44.93,55202.0,34.9623,34.9779,34.9311,34.9779,55202.0
2017-01-10 12:45:00,44.93,44.97,44.91,44.92,24129.0,34.9779,35.009,34.9623,34.9701,24129.0
2017-01-10 12:50:00,44.92,44.94,44.92,44.93,8141.0,34.9701,34.9856,34.9701,34.9779,8141.0
2017-01-10 12:55:00,44.92,44.92,44.84,44.86,33949.0,34.9701,34.9701,34.9078,34.9234,33949.0
2017-01-10 13:00:00,44.85,44.96,44.85,44.91,21789.0,34.9156,35.0012,34.9156,34.9623,21789.0
2017-01-10 13:05:00,44.91,44.92,44.87,44.87,14543.0,34.9623,34.9701,34.9311,34.9311,14543.0
2017-01-10 13:10:00,44.86,44.87,44.8,44.8,23400.0,34.9234,34.9311,34.8766,34.8766,23400.0
2017-01-10 13:15:00,44.8,44.81,44.79,44.79,16946.0,34.8766,34.8844,34.8689,34.8689,16946.0
2017-01-10 13:20:00,44.79,44.81,44.75,44.76,19678.0,34.8689,34.8844,34.8377,34.8455,19678.0
2017-01-10 13:25:00,44.77,44.77,44.68,44.68,21885.0,34.8533,34.8533,34.7832,34.7832,21885.0
2017-01-10 13:30:00,44.69,44.7,44.66,44.69,22542.0,34.791,34.7988,34.7677,34.791,22542.0
2017-01-10 13:35:00,44.69,44.77,44.69,44.75,72503.0,34.791,34.8533,34.791,34.8377,72503.0
2017-01-10 13:40:00,44.76,44.76,44.7,44.72,46534.0,34.8455,34.8455,34.7988,34.8144,46534.0
2017-01-10 13:45:00,44.72,44.73,44.66,44.69,22449.0,34.8144,34.8222,34.7677,34.791,22449.0
2017-01-10 13:50:00,44.69,44.7,44.61,44.64,25123.0,34.791,34.7988,34.7287,34.7521,25123.0
2017-01-10 13:55:00,44.64,44.69,44.59,44.6,23831.0,34.7521,34.791,34.7132,34.7209,23831.0
2017-01-10 14:00:00,44.62,44.63,44.58,44.62,21488.0,34.7365,34.7443,34.7054,34.7365,21488.0
2017-01-10 14:05:00,44.63,44.63,44.6,44.63,19335.0,34.7443,34.7443,34.7209,34.7443,19335.0
2017-01-10 14:10:00,44.62,44.62,44.58,44.59,25274.0,34.7365,34.7365,34.7054,34.7132,25274.0
2017-01-10 14:15:00,44.59,44.63,44.58,44.61,26301.0,34.7132,34.7443,34.7054,34.7287,26301.0
2017-01-10 14:20:00,44.62,44.62,44.57,44.59,19269.0,34.7365,34.7365,34.6976,34.7132,19269.0
2017-01-10 14:25:00,44.58,44.58,44.45,44.47,50416.0,34.7054,34.7054,34.6042,34.6197,50416.0
2017-01-10 14:30:00,44.47,44.53,44.47,44.48,28896.0,34.6197,34.6665,34.6197,34.6275,28896.0
2017-01-10 14:35:00,44.49,44.5,44.46,44.47,23805.0,34.6353,34.6431,34.612,34.6197,23805.0
2017-01-10 14:40:00,44.47,44.47,44.39,44.4,47547.0,34.6197,34.6197,34.5575,34.5652,47547.0
2017-01-10 14:45:00,44.41,44.47,44.41,44.46,15030.0,34.573,34.6197,34.573,34.612,15030.0
2017-01-10 14:50:00,44.45,44.49,44.44,44.46,26381.0,34.6042,34.6353,34.5964,34.612,26381.0
2017-01-10 14:55:00,44.47,44.47,44.42,44.44,29894.0,34.6197,34.6197,34.5808,34.5964,29894.0
2017-01-10 15:00:00,44.44,44.47,44.43,44.47,27181.0,34.5964,34.6197,34.5886,34.6197,27181.0
2017-01-10 15:05:00,44.47,44.54,44.45,44.54,44131.0,34.6197,34.6742,34.6042,34.6742,44131.0
2017-01-10 15:10:00,44.54,44.55,44.52,44.53,33707.0,34.6742,34.682,34.6587,34.6665,33707.0
2017-01-10 15:15:00,44.54,44.54,44.49,44.53,38549.0,34.6742,34.6742,34.6353,34.6665,38549.0
2017-01-10 15:20:00,44.53,44.53,44.51,44.52,37639.0,34.6665,34.6665,34.6509,34.6587,37639.0
2017-01-10 15:25:00,44.52,44.54,44.5,44.51,37462.0,34.6587,34.6742,34.6431,34.6509,37462.0
2017-01-10 15:30:00,44.51,44.6,44.49,44.57,96901.0,34.6509,34.7209,34.6353,34.6976,96901.0
2017-01-10 15:35:00,44.57,44.59,44.54,44.55,48235.0,34.6976,34.7132,34.6742,34.682,48235.0
2017-01-10 15:40:00,44.54,44.63,44.54,44.59,87830.0,34.6742,34.7443,34.6742,34.7132,87830.0
2017-01-10 15:45:00,44.58,44.58,44.51,44.51,92237.0,34.7054,34.7054,34.6509,34.6509,92237.0
2017-01-10 15:50:00,44.51,44.52,44.49,44.52,112755.0,34.6509,34.6587,34.6353,34.6587,112755.0
2017-01-10 15:55:00,44.52,44.53,44.43,44.46,314503.0,34.6587,34.6665,34.5886,34.612,314503.0
2017-01-11 09:30:00,43.75,44.12,43.37,43.55,258926.0,34.0592,34.3473,33.7634,33.9035,258926.0
2017-01-11 09:35:00,43.55,43.55,43.15,43.48,140150.0,33.9035,33.9035,33.5921,33.849,140150.0
2017-01-11 09:40:00,43.49,43.5,43.31,43.44,115892.0,33.8568,33.8646,33.7167,33.8179,115892.0
2017-01-11 09:45:00,43.45,43.63,43.34,43.59,156061.0,33.8257,33.9658,33.74,33.9347,156061.0
2017-01-11 09:50:00,43.59,43.85,43.56,43.83,104317.0,33.9347,34.1371,33.9113,34.1215,104317.0
2017-01-11 09:55:00,43.85,43.92,43.71,43.79,54513.0,34.1371,34.1916,34.0281,34.0904,54513.0
2017-01-11 10:00:00,43.8,43.99,43.78,43.95,150115.0,34.0982,34.2461,34.0826,34.2149,150115.0
2017-01-11 10:05:00,43.95,44.09,43.88,43.96,117178.0,34.2149,34.3239,34.1604,34.2227,117178.0
2017-01-11 10:10:00,43.96,44.02,43.85,43.92,76955.0,34.2227,34.2694,34.1371,34.1916,76955.0
2017-01-11 10:15:00,43.92,43.99,43.87,43.91,47512.0,34.1916,34.2461,34.1526,34.1838,47512.0
2017-01-11 10:20:00,43.92,44.03,43.9,44.0,42976.0,34.1916,34.2772,34.176,34.2538,42976.0
2017-01-11 10:25:00,43.99,44.04,43.98,44.0,38800.0,34.2461,34.285,34.2383,34.2538,38800.0
2017-01-11 10:30:00,43.99,44.01,43.9,43.97,67577.0,34.2461,34.2616,34.176,34.2305,67577.0
2017-01-11 10:35:00,43.97,44.0,43.92,43.94,58976.0,34.2305,34.2538,34.1916,34.2071,58976.0
2017-01-11 10:40:00,43.94,44.02,43.94,44.01,133228.0,34.2071,34.2694,34.2071,34.2616,133228.0
2017-01-11 10:45:00,44.01,44.01,43.89,43.89,37141.0,34.2616,34.2616,34.1682,34.1682,37141.0
2017-01-11 10:50:00,43.9,44.0,43.9,43.94,38446.0,34.176,34.2538,34.176,34.2071,38446.0
2017-01-11 10:55:00,43.94,43.94,43.82,43.82,60996.0,34.2071,34.2071,34.1137,34.1137,60996.0
2017-01-11 11:00:00,43.81,43.9,43.81,43.85,68265.0,34.1059,34.176,34.1059,34.1371,68265.0
2017-01-11 11:05:00,43.85,43.91,43.83,43.9,66310.0,34.1371,34.1838,34.1215,34.176,66310.0
2017-01-11 11:10:00,43.89,43.9,43.84,43.88,38111.0,34.1682,34.176,34.1293,34.1604,38111.0
2017-01-11 11:15:00,43.88,43.88,43.75,43.76,59402.0,34.1604,34.1604,34.0592,34.067,59402.0
2017-01-11 11:20:00,43.77,43.81,43.72,43.75,59327.0,34.0748,34.1059,34.0359,34.0592,59327.0
2017-01-11 11:25:00,43.76,43.8,43.7,43.7,55203.0,34.067,34.0982,34.0203,34.0203,55203.0
2017-01-11 11:30:00,43.72,43.73,43.64,43.72,41314.0,34.0359,34.0437,33.9736,34.0359,41314.0
2017-01-11 11:35:00,43.72,43.73,43.64,43.7,42758.0,34.0359,34.0437,33.9736,34.0203,42758.0
2017-01-11 11:40:00,43.7,43.74,43.68,43.72,24623.0,34.0203,34.0514,34.0047,34.0359,24623.0
2017-01-11 11:45:00,43.73,43.73,43.65,43.65,65506.0,34.0437,34.0437,33.9814,33.9814,65506.0
2017-01-11 11:50:00,43.65,43.74,43.65,43.74,33991.0,33.9814,34.0514,33.9814,34.0514,33991.0
2017-01-11 11:55:00,43.75,43.79,43.73,43.78,35280.0,34.0592,34.0904,34.0437,34.0826,35280.0
2017-01-11 12:00:00,43.78,43.83,43.75,43.78,48898.0,34.0826,34.1215,34.0592,34.0826,48898.0
2017-01-11 12:05:00,43.78,43.97,43.78,43.92,121367.0,34.0826,34.2305,34.0826,34.1916,121367.0
2017-01-11 12:10:00,43.92,43.97,43.92,43.92,30217.0,34.1916,34.2305,34.1916,34.1916,30217.0
2017-01-11 12:15:00,43.92,43.94,43.8,43.84,75728.0,34.1916,34.2071,34.0982,34.1293,75728.0
2017-01-11 12:20:00,43.83,43.88,43.77,43.82,25498.0,34.1215,34.1604,34.0748,34.1137,25498.0
2017-01-11 12:25:00,43.83,43.91,43.83,43.9,37172.0,34.1215,34.1838,34.1215,34.176,37172.0
2017-01-11 12:30:00,43.91,43.91,43.77,43.78,28309.0,34.1838,34.1838,34.0748,34.0826,28309.0
2017-01-11 12:35:00,43.78,43.84,43.77,43.78,38080.0,34.0826,34.1293,34.0748,34.0826,38080.0
2017-01-11 12:40:00,43.78,43.78,43.69,43.77,21919.0,34.0826,34.0826,34.0125,34.0748,21919.0
2017-01-11 12:45:00,43.76,43.78,43.7,43.75,43580.0,34.067,34.0826,34.0203,34.0592,43580.0
2017-01-11 12:50:00,43.76,43.9,43.75,43.81,143120.0,34.067,34.176,34.0592,34.1059,143120.0
2017-01-11 12:55:00,43.81,43.89,43.81,43.88,25111.0,34.1059,34.1682,34.1059,34.1604,25111.0
2017-01-11 13:00:00,43.89,43.95,43.89,43.93,42088.0,34.1682,34.2149,34.1682,34.1994,42088.0
2017-01-11 13:05:00,43.94,43.97,43.89,43.91,58846.0,34.2071,34.2305,34.1682,34.1838,58846.0
2017-01-11 13:10:00,43.93,43.98,43.89,43.95,21753.0,34.1994,34.2383,34.1682,34.2149,21753.0
2017-01-11 13:15:00,43.95,44.07,43.9,44.03,77381.0,34.2149,34.3083,34.176,34.2772,77381.0
2017-01-11 13:20:00,44.03,44.04,43.97,44.01,64650.0,34.2772,34.285,34.2305,34.2616,64650.0
2017-01-11 13:25:00,44.02,44.15,43.97,44.14,71044.0,34.2694,34.3706,34.2305,34.3628,71044.0
2017-01-11 13:30:00,44.13,44.22,44.11,44.22,70691.0,34.3551,34.4251,34.3395,34.4251,70691.0
2017-01-11 13:35:00,44.22,44.25,44.2,44.22,45870.0,34.4251,34.4485,34.4095,34.4251,45870.0
2017-01-11 13:40:00,44.21,44.24,44.19,44.23,16696.0,34.4173,34.4407,34.4018,34.4329,16696.0
2017-01-11 13:45:00,44.24,44.25,44.2,44.2,22413.0,34.4407,34.4485,34.4095,34.4095,22413.0
2017-01-11 13:50:00,44.2,44.22,44.17,44.2,29863.0,34.4095,34.4251,34.3862,34.4095,29863.0
2017-01-11 13:55:00,44.2,44.26,44.17,44.2,28551.0,34.4095,34.4563,34.3862,34.4095,28551.0
2017-01-11 14:00:00,44.2,44.22,44.19,44.22,15064.0,34.4095,34.4251,34.4018,34.4251,15064.0
2017-01-11 14:05:00,44.21,44.22,44.15,44.15,27514.0,34.4173,34.4251,34.3706,34.3706,27514.0
2017-01-11 14:10:00,44.15,44.2,44.15,44.16,19011.0,34.3706,34.4095,34.3706,34.3784,19011.0
2017-01-11 14:15:00,44.16,44.16,44.09,44.09,33123.0,34.3784,34.3784,34.3239,34.3239,33123.0
2017-01-11 14:20:00,44.1,44.1,44.01,44.03,83249.0,34.3317,34.3317,34.2616,34.2772,83249.0
2017-01-11 14:25:00,44.04,44.14,44.01,44.14,38483.0,34.285,34.3628,34.2616,34.3628,38483.0
2017-01-11 14:30:00,44.13,44.18,44.1,44.1,12481.0,34.3551,34.394,34.3317,34.3317,12481.0
2017-01-11 14:35:00,44.09,44.15,44.09,44.14,15757.0,34.3239,34.3706,34.3239,34.3628,15757.0
2017-01-11 14:40:00,44.14,44.14,44.03,44.03,24859.0,34.3628,34.3628,34.2772,34.2772,24859.0
2017-01-11 14:45:00,44.03,44.04,43.99,43.99,22947.0,34.2772,34.285,34.2461,34.2461,22947.0
2017-01-11 14:50:00,43.99,44.01,43.94,43.95,24802.0,34.2461,34.2616,34.2071,34.2149,24802.0
2017-01-11 14:55:00,43.95,43.97,43.93,43.96,17636.0,34.2149,34.2305,34.1994,34.2227,17636.0
2017-01-11 15:00:00,43.95,43.99,43.94,43.99,12760.0,34.2149,34.2461,34.2071,34.2461,12760.0
2017-01-11 15:05:00,43.99,44.0,43.96,43.96,21893.0,34.2461,34.2538,34.2227,34.2227,21893.0
2017-01-11 15:10:00,43.96,44.01,43.96,44.01,12220.0,34.2227,34.2616,34.2227,34.2616,12220.0
2017-01-11 15:15:00,44.0,44.04,44.0,44.01,29713.0,34.2538,34.285,34.2538,34.2616,29713.0
2017-01-11 15:20:00,44.01,44.04,44.0,44.01,21740.0,34.2616,34.285,34.2538,34.2616,21740.0
2017-01-11 15:25:00,44.0,44.07,43.99,44.02,45512.0,34.2538,34.3083,34.2461,34.2694,45512.0
2017-01-11 15:30:00,44.03,44.04,43.99,44.01,52264.0,34.2772,34.285,34.2461,34.2616,52264.0
2017-01-11 15:35:00,44.01,44.05,44.01,44.02,28848.0,34.2616,34.2928,34.2616,34.2694,28848.0
2017-01-11 15:40:00,44.02,44.03,43.99,44.01,53904.0,34.2694,34.2772,34.2461,34.2616,53904.0
2017-01-11 15:45:00,44.01,44.1,44.01,44.05,153326.0,34.2616,34.3317,34.2616,34.2928,153326.0
2017-01-11 15:50:00,44.05,44.06,44.02,44.02,87312.0,34.2928,34.3006,34.2694,34.2694,87312.0
2017-01-11 15:55:00,44.02,44.06,43.98,44.01,368484.0,34.2694,34.3006,34.2383,34.2616,368484.0
2017-01-12 09:30:00,44.04,44.08,43.91,44.02,67020.0,34.285,34.3161,34.1838,34.2694,67020.0
2017-01-12 09:35:00,44.06,44.19,43.99,44.05,31670.0,34.3006,34.4018,34.2461,34.2928,31670.0
2017-01-12 09:40:00,44.04,44.11,44.0,44.05,73319.0,34.285,34.3395,34.2538,34.2928,73319.0
2017-01-12 09:45:00,44.01,44.19,44.01,44.06,23480.0,34.2616,34.4018,34.2616,34.3006,23480.0
2017-01-12 09:50:00,44.06,44.21,44.01,44.1,29152.0,34.3006,34.4173,34.2616,34.3317,29152.0
2017-01-12 09:55:00,44.1,44.13,44.05,44.12,19669.0,34.3317,34.3551,34.2928,34.3473,19669.0
2017-01-12 10:00:00,44.13,44.13,43.94,43.96,26020.0,34.3551,34.3551,34.2071,34.2227,26020.0
2017-01-12 10:05:00,43.97,43.98,43.87,43.9,24772.0,34.2305,34.2383,34.1526,34.176,24772.0
2017-01-12 10:10:00,43.9,43.91,43.74,43.77,60141.0,34.176,34.1838,34.0514,34.0748,60141.0
2017-01-12 10:15:00,43.77,43.79,43.66,43.67,35347.0,34.0748,34.0904,33.9892,33.9969,35347.0
2017-01-12 10:20:00,43.66,43.73,43.62,43.72,24862.0,33.9892,34.0437,33.958,34.0359,24862.0
2017-01-12 10:25:00,43.72,43.72,43.62,43.63,30595.0,34.0359,34.0359,33.958,33.9658,30595.0
2017-01-12 10:30:00,43.64,43.66,43.58,43.59,66109.0,33.9736,33.9892,33.9269,33.9347,66109.0
2017-01-12 10:35:00,43.59,43.59,43.46,43.46,73239.0,33.9347,33.9347,33.8335,33.8335,73239.0
2017-01-12 10:40:00,43.46,43.49,43.42,43.49,44816.0,33.8335,33.8568,33.8023,33.8568,44816.0
2017-01-12 10:45:00,43.49,43.5,43.44,43.44,35498.0,33.8568,33.8646,33.8179,33.8179,35498.0
2017-01-12 10:50:00,43.44,43.47,43.38,43.39,30874.0,33.8179,33.8412,33.7712,33.779,30874.0
2017-01-12 10:55:00,43.39,43.43,43.35,43.37,49918.0,33.779,33.8101,33.7478,33.7634,49918.0
2017-01-12 11:00:00,43.36,43.45,43.35,43.43,34350.0,33.7556,33.8257,33.7478,33.8101,34350.0
2017-01-12 11:05:00,43.43,43.46,43.4,43.45,50408.0,33.8101,33.8335,33.7868,33.8257,50408.0
2017-01-12 11:10:00,43.45,43.57,43.44,43.56,58624.0,33.8257,33.9191,33.8179,33.9113,58624.0
2017-01-12 11:15:00,43.56,43.6,43.53,43.55,33778.0,33.9113,33.9425,33.888,33.9035,33778.0
2017-01-12 11:20:00,43.54,43.61,43.5,43.61,21082.0,33.8957,33.9502,33.8646,33.9502,21082.0
2017-01-12 11:25:00,43.6,43.62,43.57,43.59,17426.0,33.9425,33.958,33.9191,33.9347,17426.0
2017-01-12 11:30:00,43.59,43.61,43.53,43.56,17106.0,33.9347,33.9502,33.888,33.9113,17106.0
2017-01-12 11:35:00,43.56,43.62,43.55,43.57,13703.0,33.9113,33.958,33.9035,33.9191,13703.0
2017-01-12 11:40:00,43.56,43.6,43.5,43.6,13455.0,33.9113,33.9425,33.8646,33.9425,13455.0
2017-01-12 11:45:00,43.58,43.68,43.57,43.58,31753.0,33.9269,34.0047,33.9191,33.9269,31753.0
2017-01-12 11:50:00,43.59,43.7,43.58,43.63,18701.0,33.9347,34.0203,33.9269,33.9658,18701.0
2017-01-12 11:55:00,43.62,43.69,43.61,43.67,22428.0,33.958,34.0125,33.9502,33.9969,22428.0
2017-01-12 12:00:00,43.66,43.73,43.62,43.63,39970.0,33.9892,34.0437,33.958,33.9658,39970.0
2017-01-12 12:05:00,43.62,43.7,43.58,43.59,23645.0,33.958,34.0203,33.9269,33.9347,23645.0
2017-01-12 12:10:00,43.59,43.65,43.59,43.61,13588.0,33.9347,33.9814,33.9347,33.9502,13588.0
2017-01-12 12:15:00,43.62,43.71,43.61,43.68,19556.0,33.958,34.0281,33.9502,34.0047,19556.0
2017-01-12 12:20:00,43.69,43.69,43.61,43.65,10190.0,34.0125,34.0125,33.9502,33.9814,10190.0
2017-01-12 12:25:00,43.65,43.68,43.64,43.67,13556.0,33.9814,34.0047,33.9736,33.9969,13556.0
2017-01-12 12:30:00,43.67,43.68,43.59,43.65,17216.0,33.9969,34.0047,33.9347,33.9814,17216.0
2017-01-12 12:35:00,43.65,43.65,43.56,43.56,18693.0,33.9814,33.9814,33.9113,33.9113,18693.0
2017-01-12 12:40:00,43.57,43.62,43.56,43.57,11204.0,33.9191,33.958,33.9113,33.9191,11204.0
2017-01-12 12:45:00,43.55,43.59,43.54,43.56,18842.0,33.9035,33.9347,33.8957,33.9113,18842.0
2017-01-12 12:50:00,43.56,43.64,43.54,43.61,16505.0,33.9113,33.9736,33.8957,33.9502,16505.0
2017-01-12 12:55:00,43.61,43.64,43.59,43.64,9571.0,33.9502,33.9736,33.9347,33.9736,9571.0
2017-01-12 13:00:00,43.64,43.69,43.63,43.63,21846.0,33.9736,34.0125,33.9658,33.9658,21846.0
2017-01-12 13:05:00,43.63,43.63,43.56,43.57,44497.0,33.9658,33.9658,33.9113,33.9191,44497.0
2017-01-12 13:10:00,43.57,43.6,43.52,43.59,14791.0,33.9191,33.9425,33.8802,33.9347,14791.0
2017-01-12 13:15:00,43.59,43.65,43.58,43.61,15397.0,33.9347,33.9814,33.9269,33.9502,15397.0
2017-01-12 13:20:00,43.62,43.65,43.6,43.6,7715.0,33.958,33.9814,33.9425,33.9425,7715.0
2017-01-12 13:25:00,43.6,43.67,43.6,43.64,18142.0,33.9425,33.9969,33.9425,33.9736,18142.0
2017-01-12 13:30:00,43.66,43.68,43.62,43.65,14748.0,33.9892,34.0047,33.958,33.9814,14748.0
2017-01-12 13:35:00,43.66,43.7,43.64,43.68,16338.0,33.9892,34.0203,33.9736,34.0047,16338.0
2017-01-12 13:40:00,43.67,43.73,43.66,43.69,16379.0,33.9969,34.0437,33.9892,34.0125,16379.0
2017-01-12 13:45:00,43.68,43.73,43.66,43.7,28289.0,34.0047,34.0437,33.9892,34.0203,28289.0
2017-01-12 13:50:00,43.7,43.71,43.68,43.71,16405.0,34.0203,34.0281,34.0047,34.0281,16405.0
2017-01-12 13:55:00,43.71,43.73,43.63,43.64,38872.0,34.0281,34.0437,33.9658,33.9736,38872.0
2017-01-12 14:00:00,43.64,43.69,43.62,43.64,20991.0,33.9736,34.0125,33.958,33.9736,20991.0
2017-01-12 14:05:00,43.63,43.64,43.58,43.61,37094.0,33.9658,33.9736,33.9269,33.9502,37094.0
2017-01-12 14:10:00,43.6,43.64,43.6,43.62,15683.0,33.9425,33.9736,33.9425,33.958,15683.0
2017-01-12 14:15:00,43.62,43.68,43.6,43.65,35640.0,33.958,34.0047,33.9425,33.9814,35640.0
2017-01-12 14:20:00,43.64,43.65,43.62,43.64,22354.0,33.9736,33.9814,33.958,33.9736,22354.0
2017-01-12 14:25:00,43.65,43.69,43.62,43.64,25291.0,33.9814,34.0125,33.958,33.9736,25291.0
2017-01-12 14:30:00,43.63,43.67,43.62,43.65,37543.0,33.9658,33.9969,33.958,33.9814,37543.0
2017-01-12 14:35:00,43.65,43.67,43.61,43.66,28403.0,33.9814,33.9969,33.9502,33.9892,28403.0
2017-01-12 14:40:00,43.66,43.67,43.6,43.64,22479.0,33.9892,33.9969,33.9425,33.9736,22479.0
2017-01-12 14:45:00,43.64,43.65,43.52,43.52,30517.0,33.9736,33.9814,33.8802,33.8802,30517.0
2017-01-12 14:50:00,43.53,43.57,43.49,43.5,59689.0,33.888,33.9191,33.8568,33.8646,59689.0
2017-01-12 14:55:00,43.5,43.55,43.48,43.54,48109.0,33.8646,33.9035,33.849,33.8957,48109.0
2017-01-12 15:00:00,43.55,43.55,43.46,43.48,36448.0,33.9035,33.9035,33.8335,33.849,36448.0
2017-01-12 15:05:00,43.49,43.5,43.41,43.44,44210.0,33.8568,33.8646,33.7945,33.8179,44210.0
2017-01-12 15:10:00,43.44,43.45,43.39,43.39,48549.0,33.8179,33.8257,33.779,33.779,48549.0
2017-01-12 15:15:00,43.4,43.45,43.36,43.4,60495.0,33.7868,33.8257,33.7556,33.7868,60495.0
2017-01-12 15:20:00,43.41,43.44,43.38,43.42,61054.0,33.7945,33.8179,33.7712,33.8023,61054.0
2017-01-12 15:25:00,43.43,43.43,43.36,43.39,58460.0,33.8101,33.8101,33.7556,33.779,58460.0
2017-01-12 15:30:00,43.39,43.44,43.35,43.38,91456.0,33.779,33.8179,33.7478,33.7712,91456.0
2017-01-12 15:35:00,43.38,43.46,43.34,43.44,96547.0,33.7712,33.8335,33.74,33.8179,96547.0
2017-01-12 15:40:00,43.44,43.47,43.39,43.43,109057.0,33.8179,33.8412,33.779,33.8101,109057.0
2017-01-12 15:45:00,43.43,43.45,43.38,43.38,142984.0,33.8101,33.8257,33.7712,33.7712,142984.0
2017-01-12 15:50:00,43.39,43.41,43.35,43.36,150130.0,33.779,33.7945,33.7478,33.7556,150130.0
2017-01-12 15:55:00,43.37,43.47,43.36,43.45,284426.0,33.7634,33.8412,33.7556,33.8257,284426.0
2017-01-13 09:30:00,43.55,43.59,43.34,43.39,64843.0,33.9035,33.9347,33.74,33.779,64843.0
2017-01-13 09:35:00,43.34,43.63,43.34,43.58,39135.0,33.74,33.9658,33.74,33.9269,39135.0
2017-01-13 09:40:00,43.6,43.61,43.55,43.55,11025.0,33.9425,33.9502,33.9035,33.9035,11025.0
2017-01-13 09:45:00,43.54,43.58,43.43,43.44,21238.0,33.8957,33.9269,33.8101,33.8179,21238.0
2017-01-13 09:50:00,43.44,43.51,43.44,43.47,24753.0,33.8179,33.8724,33.8179,33.8412,24753.0
2017-01-13 09:55:00,43.48,43.49,43.41,43.44,14713.0,33.849,33.8568,33.7945,33.8179,14713.0
2017-01-13 10:00:00,43.44,43.57,43.41,43.57,24535.0,33.8179,33.9191,33.7945,33.9191,24535.0
2017-01-13 10:05:00,43.58,43.65,43.53,43.61,20080.0,33.9269,33.9814,33.888,33.9502,20080.0
2017-01-13 10:10:00,43.63,43.74,43.61,43.73,31138.0,33.9658,34.0514,33.9502,34.0437,31138.0
2017-01-13 10:15:00,43.73,43.78,43.64,43.64,26262.0,34.0437,34.0826,33.9736,33.9736,26262.0
2017-01-13 10:20:00,43.65,43.67,43.59,43.6,19284.0,33.9814,33.9969,33.9347,33.9425,19284.0
2017-01-13 10:25:00,43.61,43.62,43.52,43.54,32920.0,33.9502,33.958,33.8802,33.8957,32920.0
2017-01-13 10:30:00,43.55,43.63,43.55,43.63,28131.0,33.9035,33.9658,33.9035,33.9658,28131.0
2017-01-13 10:35:00,43.63,43.69,43.62,43.63,66327.0,33.9658,34.0125,33.958,33.9658,66327.0
2017-01-13 10:40:00,43.62,43.64,43.62,43.63,29207.0,33.958,33.9736,33.958,33.9658,29207.0
2017-01-13 10:45:00,43.62,43.65,43.59,43.59,16365.0,33.958,33.9814,33.9347,33.9347,16365.0
2017-01-13 10:50:00,43.59,43.62,43.58,43.62,19666.0,33.9347,33.958,33.9269,33.958,19666.0
2017-01-13 10:55:00,43.61,43.62,43.58,43.58,10264.0,33.9502,33.958,33.9269,33.9269,10264.0
2017-01-13 11:00:00,43.58,43.61,43.56,43.56,13090.0,33.9269,33.9502,33.9113,33.9113,13090.0
2017-01-13 11:05:00,43.56,43.57,43.51,43.51,46900.0,33.9113,33.9191,33.8724,33.8724,46900.0
2017-01-13 11:10:00,43.52,43.58,43.51,43.57,31280.0,33.8802,33.9269,33.8724,33.9191,31280.0
2017-01-13 11:15:00,43.58,43.61,43.56,43.59,13272.0,33.9269,33.9502,33.9113,33.9347,13272.0
2017-01-13 11:20:00,43.58,43.59,43.51,43.52,13733.0,33.9269,33.9347,33.8724,33.8802,13733.0
2017-01-13 11:25:00,43.52,43.54,43.5,43.53,16110.0,33.8802,33.8957,33.8646,33.888,16110.0
2017-01-13 11:30:00,43.53,43.6,43.52,43.6,16062.0,33.888,33.9425,33.8802,33.9425,16062.0
2017-01-13 11:35:00,43.59,43.66,43.56,43.66,13664.0,33.9347,33.9892,33.9113,33.9892,13664.0
2017-01-13 11:40:00,43.65,43.66,43.55,43.57,23405.0,33.9814,33.9892,33.9035,33.9191,23405.0
2017-01-13 11:45:00,43.56,43.58,43.52,43.52,11155.0,33.9113,33.9269,33.8802,33.8802,11155.0
2017-01-13 11:50:00,43.53,43.54,43.48,43.5,21985.0,33.888,33.8957,33.849,33.8646,21985.0
2017-01-13 11:55:00,43.5,43.55,43.49,43.54,14328.0,33.8646,33.9035,33.8568,33.8957,14328.0
2017-01-13 12:00:00,43.55,43.55,43.48,43.49,10553.0,33.9035,33.9035,33.849,33.8568,10553.0
2017-01-13 12:05:00,43.48,43.5,43.4,43.4,25008.0,33.849,33.8646,33.7868,33.7868,25008.0
2017-01-13 12:10:00,43.41,43.42,43.39,43.42,17558.0,33.7945,33.8023,33.779,33.8023,17558.0
2017-01-13 12:15:00,43.42,43.43,43.33,43.33,27877.0,33.8023,33.8101,33.7323,33.7323,27877.0
2017-01-13 12:20:00,43.35,43.38,43.34,43.37,16564.0,33.7478,33.7712,33.74,33.7634,16564.0
2017-01-13 12:25:00,43.37,43.4,43.35,43.39,9228.0,33.7634,33.7868,33.7478,33.779,9228.0
2017-01-13 12:30:00,43.38,43.39,43.35,43.35,11393.0,33.7712,33.779,33.7478,33.7478,11393.0
2017-01-13 12:35:00,43.36,43.4,43.36,43.4,11497.0,33.7556,33.7868,33.7556,33.7868,11497.0
2017-01-13 12:40:00,43.39,43.4,43.38,43.39,6731.0,33.779,33.7868,33.7712,33.779,6731.0
2017-01-13 12:45:00,43.39,43.42,43.38,43.4,9708.0,33.779,33.8023,33.7712,33.7868,9708.0
2017-01-13 12:50:00,43.39,43.42,43.38,43.42,9702.0,33.779,33.8023,33.7712,33.8023,9702.0
2017-01-13 12:55:00,43.43,43.44,43.41,43.43,8667.0,33.8101,33.8179,33.7945,33.8101,8667.0
2017-01-13 13:00:00,43.42,43.44,43.41,43.44,12324.0,33.8023,33.8179,33.7945,33.8179,12324.0
2017-01-13 13:05:00,43.44,43.51,43.44,43.5,11777.0,33.8179,33.8724,33.8179,33.8646,11777.0
2017-01-13 13:10:00,43.51,43.52,43.45,43.45,16511.0,33.8724,33.8802,33.8257,33.8257,16511.0
2017-01-13 13:15:00,43.45,43.47,43.42,43.42,13163.0,33.8257,33.8412,33.8023,33.8023,13163.0
2017-01-13 13:20:00,43.42,43.44,43.41,43.43,10140.0,33.8023,33.8179,33.7945,33.8101,10140.0
2017-01-13 13:25:00,43.43,43.44,43.39,43.39,12258.0,33.8101,33.8179,33.779,33.779,12258.0
2017-01-13 13:30:00,43.4,43.48,43.38,43.47,30224.0,33.7868,33.849,33.7712,33.8412,30224.0
2017-01-13 13:35:00,43.46,43.47,43.43,43.44,7242.0,33.8335,33.8412,33.8101,33.8179,7242.0
2017-01-13 13:40:00,43.44,43.45,43.42,43.44,7380.0,33.8179,33.8257,33.8023,33.8179,7380.0
2017-01-13 13:45:00,43.45,43.45,43.4,43.4,7249.0,33.8257,33.8257,33.7868,33.7868,7249.0
2017-01-13 13:50:00,43.41,43.44,43.39,43.44,15514.0,33.7945,33.8179,33.779,33.8179,15514.0
2017-01-13 13:55:00,43.44,43.51,43.43,43.46,35183.0,33.8179,33.8724,33.8101,33.8335,35183.0
2017-01-13 14:00:00,43.47,43.5,43.46,43.49,11199.0,33.8412,33.8646,33.8335,33.8568,11199.0
2017-01-13 14:05:00,43.49,43.55,43.47,43.52,21671.0,33.8568,33.9035,33.8412,33.8802,21671.0
2017-01-13 14:10:00,43.51,43.54,43.49,43.52,19417.0,33.8724,33.8957,33.8568,33.8802,19417.0
2017-01-13 14:15:00,43.52,43.55,43.51,43.53,16884.0,33.8802,33.9035,33.8724,33.888,16884.0
2017-01-13 14:20:00,43.54,43.54,43.49,43.5,14156.0,33.8957,33.8957,33.8568,33.8646,14156.0
2017-01-13 14:25:00,43.5,43.52,43.48,43.51,13735.0,33.8646,33.8802,33.849,33.8724,13735.0
2017-01-13 14:30:00,43.5,43.55,43.49,43.54,13834.0,33.8646,33.9035,33.8568,33.8957,13834.0
2017-01-13 14:35:00,43.55,43.55,43.51,43.51,16969.0,33.9035,33.9035,33.8724,33.8724,16969.0
2017-01-13 14:40:00,43.51,43.53,43.49,43.5,16854.0,33.8724,33.888,33.8568,33.8646,16854.0
2017-01-13 14:45:00,43.51,43.51,43.46,43.47,17804.0,33.8724,33.8724,33.8335,33.8412,17804.0
2017-01-13 14:50:00,43.47,43.49,43.44,43.48,17384.0,33.8412,33.8568,33.8179,33.849,17384.0
2017-01-13 14:55:00,43.49,43.51,43.48,43.48,18801.0,33.8568,33.8724,33.849,33.849,18801.0
2017-01-13 15:00:00,43.48,43.48,43.44,43.45,16918.0,33.849,33.849,33.8179,33.8257,16918.0
2017-01-13 15:05:00,43.45,43.48,43.44,43.48,17330.0,33.8257,33.849,33.8179,33.849,17330.0
2017-01-13 15:10:00,43.48,43.48,43.43,43.44,28104.0,33.849,33.849,33.8101,33.8179,28104.0
2017-01-13 15:15:00,43.45,43.47,43.44,43.46,19317.0,33.8257,33.8412,33.8179,33.8335,19317.0
2017-01-13 15:20:00,43.47,43.47,43.44,43.47,19246.0,33.8412,33.8412,33.8179,33.8412,19246.0
2017-01-13 15:25:00,43.48,43.48,43.45,43.46,16406.0,33.849,33.849,33.8257,33.8335,16406.0
2017-01-13 15:30:00,43.45,43.5,43.45,43.5,25390.0,33.8257,33.8646,33.8257,33.8646,25390.0
2017-01-13 15:35:00,43.5,43.55,43.5,43.53,32255.0,33.8646,33.9035,33.8646,33.888,32255.0
2017-01-13 15:40:00,43.53,43.59,43.53,43.56,43209.0,33.888,33.9347,33.888,33.9113,43209.0
2017-01-13 15:45:00,43.56,43.61,43.56,43.59,79658.0,33.9113,33.9502,33.9113,33.9347,79658.0
2017-01-13 15:50:00,43.6,43.6,43.55,43.55,53685.0,33.9425,33.9425,33.9035,33.9035,53685.0
2017-01-13 15:55:00,43.55,43.57,43.53,43.56,128601.0,33.9035,33.9191,33.888,33.9113,128601.0
2017-01-17 09:30:00,43.78,43.93,43.64,43.77,125767.0,34.0826,34.1994,33.9736,34.0748,125767.0
2017-01-17 09:35:00,43.75,43.88,43.63,43.69,43645.0,34.0592,34.1604,33.9658,34.0125,43645.0
2017-01-17 09:40:00,43.66,43.78,43.63,43.7,41198.0,33.9892,34.0826,33.9658,34.0203,41198.0
2017-01-17 09:45:00,43.68,43.75,43.58,43.74,24356.0,34.0047,34.0592,33.9269,34.0514,24356.0
2017-01-17 09:50:00,43.73,43.74,43.58,43.67,16175.0,34.0437,34.0514,33.9269,33.9969,16175.0
2017-01-17 09:55:00,43.66,43.71,43.6,43.7,28514.0,33.9892,34.0281,33.9425,34.0203,28514.0
2017-01-17 10:00:00,43.7,43.72,43.6,43.7,23782.0,34.0203,34.0359,33.9425,34.0203,23782.0
2017-01-17 10:05:00,43.69,43.87,43.68,43.82,51669.0,34.0125,34.1526,34.0047,34.1137,51669.0
2017-01-17 10:10:00,43.85,43.98,43.84,43.93,42473.0,34.1371,34.2383,34.1293,34.1994,42473.0
2017-01-17 10:15:00,43.92,44.02,43.92,44.0,49028.0,34.1916,34.2694,34.1916,34.2538,49028.0
2017-01-17 10:20:00,44.01,44.14,43.97,44.11,57358.0,34.2616,34.3628,34.2305,34.3395,57358.0
2017-01-17 10:25:00,44.11,44.15,44.07,44.09,50766.0,34.3395,34.3706,34.3083,34.3239,50766.0
2017-01-17 10:30:00,44.11,44.18,44.09,44.18,97323.0,34.3395,34.394,34.3239,34.394,97323.0
2017-01-17 10:35:00,44.18,44.21,44.11,44.19,86897.0,34.394,34.4173,34.3395,34.4018,86897.0
2017-01-17 10:40:00,44.19,44.22,44.15,44.17,35369.0,34.4018,34.4251,34.3706,34.3862,35369.0
2017-01-17 10:45:00,44.17,44.2,44.15,44.2,25740.0,34.3862,34.4095,34.3706,34.4095,25740.0
2017-01-17 10:50:00,44.19,44.22,44.15,44.21,43218.0,34.4018,34.4251,34.3706,34.4173,43218.0
2017-01-17 10:55:00,44.21,44.23,44.2,44.22,47468.0,34.4173,34.4329,34.4095,34.4251,47468.0
2017-01-17 11:00:00,44.21,44.21,44.08,44.15,73964.0,34.4173,34.4173,34.3161,34.3706,73964.0
2017-01-17 11:05:00,44.14,44.19,44.13,44.15,213676.0,34.3628,34.4018,34.3551,34.3706,213676.0
2017-01-17 11:10:00,44.15,44.2,44.14,44.16,60878.0,34.3706,34.4095,34.3628,34.3784,60878.0
2017-01-17 11:15:00,44.15,44.17,44.0,44.03,57277.0,34.3706,34.3862,34.2538,34.2772,57277.0
2017-01-17 11:20:00,44.04,44.05,43.95,44.01,48748.0,34.285,34.2928,34.2149,34.2616,48748.0
2017-01-17 11:25:00,44.01,44.03,43.95,43.98,29185.0,34.2616,34.2772,34.2149,34.2383,29185.0
2017-01-17 11:30:00,43.98,44.03,43.98,43.98,20371.0,34.2383,34.2772,34.2383,34.2383,20371.0
2017-01-17 11:35:00,43.97,44.03,43.96,44.0,49833.0,34.2305,34.2772,34.2227,34.2538,49833.0
2017-01-17 11:40:00,44.0,44.05,43.97,44.05,31368.0,34.2538,34.2928,34.2305,34.2928,31368.0
2017-01-17 11:45:00,44.05,44.12,44.01,44.1,21887.0,34.2928,34.3473,34.2616,34.3317,21887.0
2017-01-17 11:50:00,44.09,44.11,44.07,44.11,18989.0,34.3239,34.3395,34.3083,34.3395,18989.0
2017-01-17 11:55:00,44.11,44.19,44.1,44.17,121917.0,34.3395,34.4018,34.3317,34.3862,121917.0
2017-01-17 12:00:00,44.16,44.25,44.16,44.23,19757.0,34.3784,34.4485,34.3784,34.4329,19757.0
2017-01-17 12:05:00,44.23,44.24,44.18,44.21,21768.0,34.4329,34.4407,34.394,34.4173,21768.0
2017-01-17 12:10:00,44.21,44.25,44.2,44.23,21873.0,34.4173,34.4485,34.4095,34.4329,21873.0
2017-01-17 12:15:00,44.23,44.25,44.2,44.24,41258.0,34.4329,34.4485,34.4095,34.4407,41258.0
2017-01-17 12:20:00,44.23,44.27,44.21,44.22,16768.0,34.4329,34.464,34.4173,34.4251,16768.0
2017-01-17 12:25:00,44.22,44.26,44.22,44.23,20862.0,34.4251,34.4563,34.4251,34.4329,20862.0
2017-01-17 12:30:00,44.24,44.25,44.2,44.2,30067.0,34.4407,34.4485,34.4095,34.4095,30067.0
2017-01-17 12:35:00,44.2,44.23,44.2,44.21,8980.0,34.4095,34.4329,34.4095,34.4173,8980.0
2017-01-17 12:40:00,44.21,44.31,44.21,44.31,26407.0,34.4173,34.4952,34.4173,34.4952,26407.0
2017-01-17 12:45:00,44.3,44.31,44.24,44.27,17489.0,34.4874,34.4952,34.4407,34.464,17489.0
2017-01-17 12:50:00,44.27,44.27,44.21,44.22,15106.0,34.464,34.464,34.4173,34.4251,15106.0
2017-01-17 12:55:00,44.22,44.24,44.22,44.24,12429.0,34.4251,34.4407,34.4251,34.4407,12429.0
2017-01-17 13:00:00,44.25,44.29,44.24,44.28,13051.0,34.4485,34.4796,34.4407,34.4718,13051.0
2017-01-17 13:05:00,44.27,44.29,44.25,44.29,16744.0,34.464,34.4796,34.4485,34.4796,16744.0
2017-01-17 13:10:00,44.28,44.33,44.28,44.31,16968.0,34.4718,34.5108,34.4718,34.4952,16968.0
2017-01-17 13:15:00,44.3,44.34,44.28,44.32,60806.0,34.4874,34.5185,34.4718,34.503,60806.0
2017-01-17 13:20:00,44.32,44.44,44.31,44.44,61014.0,34.503,34.5964,34.4952,34.5964,61014.0
2017-01-17 13:25:00,44.44,44.45,44.42,44.44,14188.0,34.5964,34.6042,34.5808,34.5964,14188.0
2017-01-17 13:30:00,44.44,44.48,44.43,44.48,18547.0,34.5964,34.6275,34.5886,34.6275,18547.0
2017-01-17 13:35:00,44.49,44.5,44.46,44.48,25779.0,34.6353,34.6431,34.612,34.6275,25779.0
2017-01-17 13:40:00,44.47,44.5,44.46,44.5,37303.0,34.6197,34.6431,34.612,34.6431,37303.0
2017-01-17 13:45:00,44.5,44.55,44.49,44.55,47812.0,34.6431,34.682,34.6353,34.682,47812.0
2017-01-17 13:50:00,44.55,44.58,44.55,44.58,20666.0,34.682,34.7054,34.682,34.7054,20666.0
2017-01-17 13:55:00,44.58,44.66,44.57,44.65,55472.0,34.7054,34.7677,34.6976,34.7599,55472.0
2017-01-17 14:00:00,44.64,44.66,44.64,44.66,27177.0,34.7521,34.7677,34.7521,34.7677,27177.0
2017-01-17 14:05:00,44.66,44.67,44.58,44.59,35762.0,34.7677,34.7754,34.7054,34.7132,35762.0
2017-01-17 14:10:00,44.59,44.67,44.59,44.62,46620.0,34.7132,34.7754,34.7132,34.7365,46620.0
2017-01-17 14:15:00,44.62,44.63,44.58,44.62,38130.0,34.7365,34.7443,34.7054,34.7365,38130.0
2017-01-17 14:20:00,44.62,44.62,44.51,44.52,44918.0,34.7365,34.7365,34.6509,34.6587,44918.0
2017-01-17 14:25:00,44.52,44.54,44.5,44.52,39958.0,34.6587,34.6742,34.6431,34.6587,39958.0
2017-01-17 14:30:00,44.53,44.58,44.52,44.57,48925.0,34.6665,34.7054,34.6587,34.6976,48925.0
2017-01-17 14:35:00,44.57,44.57,44.49,44.53,62151.0,34.6976,34.6976,34.6353,34.6665,62151.0
2017-01-17 14:40:00,44.52,44.55,44.47,44.55,56047.0,34.6587,34.682,34.6197,34.682,56047.0
2017-01-17 14:45:00,44.55,44.63,44.54,44.63,31982.0,34.682,34.7443,34.6742,34.7443,31982.0
2017-01-17 14:50:00,44.63,44.64,44.54,44.57,38367.0,34.7443,34.7521,34.6742,34.6976,38367.0
2017-01-17 14:55:00,44.57,44.64,44.55,44.62,48569.0,34.6976,34.7521,34.682,34.7365,48569.0
2017-01-17 15:00:00,44.62,44.63,44.57,44.59,34470.0,34.7365,34.7443,34.6976,34.7132,34470.0
2017-01-17 15:05:00,44.59,44.59,44.54,44.56,48622.0,34.7132,34.7132,34.6742,34.6898,48622.0
2017-01-17 15:10:00,44.57,44.66,44.56,44.65,62472.0,34.6976,34.7677,34.6898,34.7599,62472.0
2017-01-17 15:15:00,44.66,44.66,44.63,44.65,31748.0,34.7677,34.7677,34.7443,34.7599,31748.0
2017-01-17 15:20:00,44.64,44.65,44.62,44.63,70525.0,34.7521,34.7599,34.7365,34.7443,70525.0
2017-01-17 15:25:00,44.63,44.74,44.62,44.73,73766.0,34.7443,34.8299,34.7365,34.8222,73766.0
2017-01-17 15:30:00,44.73,44.74,44.66,44.68,96692.0,34.8222,34.8299,34.7677,34.7832,96692.0
2017-01-17 15:35:00,44.68,44.72,44.63,44.71,84425.0,34.7832,34.8144,34.7443,34.8066,84425.0
2017-01-17 15:40:00,44.71,44.71,44.66,44.71,66768.0,34.8066,34.8066,34.7677,34.8066,66768.0
2017-01-17 15:45:00,44.71,44.74,44.67,44.67,100304.0,34.8066,34.8299,34.7754,34.7754,100304.0
2017-01-17 15:50:00,44.67,44.7,44.63,44.64,154440.0,34.7754,34.7988,34.7443,34.7521,154440.0
2017-01-17 15:55:00,44.65,44.69,44.62,44.69,179207.0,34.7599,34.791,34.7365,34.791,179207.0
2017-01-18 09:30:00,44.74,44.94,44.74,44.78,64584.0,34.8299,34.9856,34.8299,34.8611,64584.0
2017-01-18 09:35:00,44.77,44.92,44.76,44.89,22179.0,34.8533,34.9701,34.8455,34.9467,22179.0
2017-01-18 09:40:00,44.9,44.94,44.85,44.88,38423.0,34.9545,34.9856,34.9156,34.9389,38423.0
2017-01-18 09:45:00,44.88,44.93,44.86,44.9,26935.0,34.9389,34.9779,34.9234,34.9545,26935.0
2017-01-18 09:50:00,44.9,44.91,44.81,44.83,17298.0,34.9545,34.9623,34.8844,34.9,17298.0
2017-01-18 09:55:00,44.83,44.95,44.78,44.95,19510.0,34.9,34.9934,34.8611,34.9934,19510.0
2017-01-18 10:00:00,44.93,44.94,44.75,44.75,14686.0,34.9779,34.9856,34.8377,34.8377,14686.0
2017-01-18 10:05:00,44.75,44.82,44.75,44.76,15834.0,34.8377,34.8922,34.8377,34.8455,15834.0
2017-01-18 10:10:00,44.76,44.8,44.73,44.74,23255.0,34.8455,34.8766,34.8222,34.8299,23255.0
2017-01-18 10:15:00,44.74,44.77,44.7,44.74,75591.0,34.8299,34.8533,34.7988,34.8299,75591.0
2017-01-18 10:20:00,44.74,44.88,44.73,44.88,91402.0,34.8299,34.9389,34.8222,34.9389,91402.0
2017-01-18 10:25:00,44.88,44.95,44.86,44.94,39382.0,34.9389,34.9934,34.9234,34.9856,39382.0
2017-01-18 10:30:00,44.95,44.99,44.94,44.98,25172.0,34.9934,35.0246,34.9856,35.0168,25172.0
2017-01-18 10:35:00,44.99,45.0,44.96,45.0,21543.0,35.0246,35.0323,35.0012,35.0323,21543.0
2017-01-18 10:40:00,44.99,45.06,44.96,45.05,33611.0,35.0246,35.0791,35.0012,35.0713,33611.0
2017-01-18 10:45:00,45.06,45.16,45.06,45.08,32331.0,35.0791,35.1569,35.0791,35.0946,32331.0
2017-01-18 10:50:00,45.08,45.08,45.01,45.03,22076.0,35.0946,35.0946,35.0401,35.0557,22076.0
2017-01-18 10:55:00,45.03,45.04,44.98,45.03,25772.0,35.0557,35.0635,35.0168,35.0557,25772.0
2017-01-18 11:00:00,45.03,45.18,45.03,45.17,64351.0,35.0557,35.1725,35.0557,35.1647,64351.0
2017-01-18 11:05:00,45.18,45.18,45.08,45.09,47498.0,35.1725,35.1725,35.0946,35.1024,47498.0
2017-01-18 11:10:00,45.09,45.21,45.08,45.19,51430.0,35.1024,35.1958,35.0946,35.1803,51430.0
2017-01-18 11:15:00,45.19,45.21,45.08,45.09,30381.0,35.1803,35.1958,35.0946,35.1024,30381.0
2017-01-18 11:20:00,45.08,45.19,45.08,45.18,25258.0,35.0946,35.1803,35.0946,35.1725,25258.0
2017-01-18 11:25:00,45.18,45.22,45.13,45.18,42748.0,35.1725,35.2036,35.1336,35.1725,42748.0
2017-01-18 11:30:00,45.17,45.17,45.1,45.13,20672.0,35.1647,35.1647,35.1102,35.1336,20672.0
2017-01-18 11:35:00,45.14,45.16,45.1,45.11,19073.0,35.1413,35.1569,35.1102,35.118,19073.0
2017-01-18 11:40:00,45.11,45.16,45.1,45.1,19093.0,35.118,35.1569,35.1102,35.1102,19093.0
2017-01-18 11:45:00,45.11,45.16,45.08,45.15,23816.0,35.118,35.1569,35.0946,35.1491,23816.0
2017-01-18 11:50:00,45.14,45.17,45.09,45.15,30033.0,35.1413,35.1647,35.1024,35.1491,30033.0
2017-01-18 11:55:00,45.15,45.19,45.11,45.13,20593.0,35.1491,35.1803,35.118,35.1336,20593.0
2017-01-18 12:00:00,45.13,45.15,45.11,45.13,15319.0,35.1336,35.1491,35.118,35.1336,15319.0
2017-01-18 12:05:00,45.13,45.16,45.11,45.15,33338.0,35.1336,35.1569,35.118,35.1491,33338.0
2017-01-18 12:10:00,45.15,45.16,45.1,45.1,17365.0,35.1491,35.1569,35.1102,35.1102,17365.0
2017-01-18 12:15:00,45.11,45.16,45.1,45.15,21327.0,35.118,35.1569,35.1102,35.1491,21327.0
2017-01-18 12:20:00,45.14,45.16,45.1,45.15,35501.0,35.1413,35.1569,35.1102,35.1491,35501.0
2017-01-18 12:25:00,45.14,45.15,45.08,45.09,18570.0,35.1413,35.1491,35.0946,35.1024,18570.0
2017-01-18 12:30:00,45.09,45.1,45.07,45.1,16796.0,35.1024,35.1102,35.0868,35.1102,16796.0
2017-01-18 12:35:00,45.09,45.13,45.07,45.09,27762.0,35.1024,35.1336,35.0868,35.1024,27762.0
2017-01-18 12:40:00,45.08,45.09,45.05,45.05,13898.0,35.0946,35.1024,35.0713,35.0713,13898.0
2017-01-18 12:45:00,45.05,45.06,45.02,45.02,17435.0,35.0713,35.0791,35.0479,35.0479,17435.0
2017-01-18 12:50:00,45.02,45.03,44.95,44.97,20846.0,35.0479,35.0557,34.9934,35.009,20846.0
2017-01-18 12:55:00,44.97,45.02,44.97,45.0,23827.0,35.009,35.0479,35.009,35.0323,23827.0
2017-01-18 13:00:00,45.0,45.02,44.96,44.97,10325.0,35.0323,35.0479,35.0012,35.009,10325.0
2017-01-18 13:05:00,44.98,45.02,44.96,44.99,17652.0,35.0168,35.0479,35.0012,35.0246,17652.0
2017-01-18 13:10:00,44.98,45.0,44.92,44.96,41153.0,35.0168,35.0323,34.9701,35.0012,41153.0
2017-01-18 13:15:00,44.96,44.98,44.94,44.97,14158.0,35.0012,35.0168,34.9856,35.009,14158.0
2017-01-18 13:20:00,44.97,44.97,44.9,44.91,13759.0,35.009,35.009,34.9545,34.9623,13759.0
2017-01-18 13:25:00,44.91,44.97,44.91,44.94,26056.0,34.9623,35.009,34.9623,34.9856,26056.0
2017-01-18 13:30:00,44.95,44.99,44.95,44.98,12913.0,34.9934,35.0246,34.9934,35.0168,12913.0
2017-01-18 13:35:00,44.98,44.99,44.97,44.98,9900.0,35.0168,35.0246,35.009,35.0168,9900.0
2017-01-18 13:40:00,44.98,44.99,44.93,44.94,11475.0,35.0168,35.0246,34.9779,34.9856,11475.0
2017-01-18 13:45:00,44.93,44.94,44.89,44.9,18476.0,34.9779,34.9856,34.9467,34.9545,18476.0
2017-01-18 13:50:00,44.9,44.91,44.86,44.91,32354.0,34.9545,34.9623,34.9234,34.9623,32354.0
2017-01-18 13:55:00,44.91,44.95,44.9,44.94,19924.0,34.9623,34.9934,34.9545,34.9856,19924.0
2017-01-18 14:00:00,44.95,44.98,44.94,44.96,22191.0,34.9934,35.0168,34.9856,35.0012,22191.0
2017-01-18 14:05:00,44.96,44.96,44.91,44.95,17514.0,35.0012,35.0012,34.9623,34.9934,17514.0
2017-01-18 14:10:00,44.96,44.96,44.92,44.96,14317.0,35.0012,35.0012,34.9701,35.0012,14317.0
2017-01-18 14:15:00,44.96,44.97,44.9,44.96,17970.0,35.0012,35.009,34.9545,35.0012,17970.0
2017-01-18 14:20:00,44.95,44.95,44.92,44.95,22571.0,34.9934,34.9934,34.9701,34.9934,22571.0
2017-01-18 14:25:00,44.95,44.97,44.92,44.96,19812.0,34.9934,35.009,34.9701,35.0012,19812.0
2017-01-18 14:30:00,44.96,44.97,44.9,44.94,18165.0,35.0012,35.009,34.9545,34.9856,18165.0
2017-01-18 14:35:00,44.94,44.94,44.88,44.91,15040.0,34.9856,34.9856,34.9389,34.9623,15040.0
2017-01-18 14:40:00,44.92,44.92,44.85,44.88,22615.0,34.9701,34.9701,34.9156,34.9389,22615.0
2017-01-18 14:45:00,44.87,44.87,44.81,44.82,13515.0,34.9311,34.9311,34.8844,34.8922,13515.0
2017-01-18 14:50:00,44.82,44.89,44.82,44.89,22004.0,34.8922,34.9467,34.8922,34.9467,22004.0
2017-01-18 14:55:00,44.89,44.92,44.87,44.91,24111.0,34.9467,34.9701,34.9311,34.9623,24111.0
2017-01-18 15:00:00,44.9,44.91,44.88,44.91,27916.0,34.9545,34.9623,34.9389,34.9623,27916.0
2017-01-18 15:05:00,44.91,44.91,44.85,44.85,16626.0,34.9623,34.9623,34.9156,34.9156,16626.0
2017-01-18 15:10:00,44.85,44.87,44.83,44.85,23012.0,34.9156,34.9311,34.9,34.9156,23012.0
2017-01-18 15:15:00,44.86,44.91,44.85,44.91,25874.0,34.9234,34.9623,34.9156,34.9623,25874.0
2017-01-18 15:20:00,44.91,44.91,44.85,44.87,25344.0,34.9623,34.9623,34.9156,34.9311,25344.0
2017-01-18 15:25:00,44.88,44.88,44.79,44.8,38273.0,34.9389,34.9389,34.8689,34.8766,38273.0
2017-01-18 15:30:00,44.81,44.83,44.79,44.83,46635.0,34.8844,34.9,34.8689,34.9,46635.0
2017-01-18 15:35:00,44.82,44.86,44.81,44.86,42734.0,34.8922,34.9234,34.8844,34.9234,42734.0
2017-01-18 15:40:00,44.86,44.88,44.83,44.88,45275.0,34.9234,34.9389,34.9,34.9389,45275.0
2017-01-18 15:45:00,44.88,44.93,44.87,44.93,83681.0,34.9389,34.9779,34.9311,34.9779,83681.0
2017-01-18 15:50:00,44.93,44.93,44.9,44.9,83491.0,34.9779,34.9779,34.9545,34.9545,83491.0
2017-01-18 15:55:00,44.91,44.95,44.9,44.95,231710.0,34.9623,34.9934,34.9545,34.9934,231710.0
2017-01-19 09:30:00,44.96,44.99,44.87,44.92,61707.0,35.0012,35.0246,34.9311,34.9701,61707.0
2017-01-19 09:35:00,44.89,44.95,44.83,44.92,14819.0,34.9467,34.9934,34.9,34.9701,14819.0
2017-01-19 09:40:00,44.9,44.9,44.83,44.88,19496.0,34.9545,34.9545,34.9,34.9389,19496.0
2017-01-19 09:45:00,44.86,44.92,44.82,44.83,9801.0,34.9234,34.9701,34.8922,34.9,9801.0
2017-01-19 09:50:00,44.83,44.87,44.81,44.86,16685.0,34.9,34.9311,34.8844,34.9234,16685.0
2017-01-19 09:55:00,44.89,45.03,44.88,44.91,38400.0,34.9467,35.0557,34.9389,34.9623,38400.0
2017-01-19 10:00:00,44.92,44.96,44.86,44.89,16430.0,34.9701,35.0012,34.9234,34.9467,16430.0
2017-01-19 10:05:00,44.9,44.93,44.85,44.89,20940.0,34.9545,34.9779,34.9156,34.9467,20940.0
2017-01-19 10:10:00,44.88,44.94,44.83,44.87,38277.0,34.9389,34.9856,34.9,34.9311,38277.0
2017-01-19 10:15:00,44.87,44.95,44.82,44.93,20365.0,34.9311,34.9934,34.8922,34.9779,20365.0
2017-01-19 10:20:00,44.94,44.95,44.91,44.94,18145.0,34.9856,34.9934,34.9623,34.9856,18145.0
2017-01-19 10:25:00,44.93,44.96,44.89,44.91,26201.0,34.9779,35.0012,34.9467,34.9623,26201.0
2017-01-19 10:30:00,44.9,44.94,44.88,44.94,32236.0,34.9545,34.9856,34.9389,34.9856,32236.0
2017-01-19 10:35:00,44.94,44.94,44.87,44.89,37618.0,34.9856,34.9856,34.9311,34.9467,37618.0
2017-01-19 10:40:00,44.89,44.91,44.86,44.89,37111.0,34.9467,34.9623,34.9234,34.9467,37111.0
2017-01-19 10:45:00,44.89,44.97,44.88,44.97,78340.0,34.9467,35.009,34.9389,35.009,78340.0
2017-01-19 10:50:00,44.96,44.99,44.96,44.99,22007.0,35.0012,35.0246,35.0012,35.0246,22007.0
2017-01-19 10:55:00,44.99,44.99,44.89,44.89,43334.0,35.0246,35.0246,34.9467,34.9467,43334.0
2017-01-19 11:00:00,44.89,44.97,44.84,44.84,26777.0,34.9467,35.009,34.9078,34.9078,26777.0
2017-01-19 11:05:00,44.84,44.87,44.82,44.82,13163.0,34.9078,34.9311,34.8922,34.8922,13163.0
2017-01-19 11:10:00,44.82,44.86,44.8,44.81,24986.0,34.8922,34.9234,34.8766,34.8844,24986.0
2017-01-19 11:15:00,44.8,44.89,44.8,44.89,21045.0,34.8766,34.9467,34.8766,34.9467,21045.0
2017-01-19 11:20:00,44.9,44.91,44.87,44.89,13217.0,34.9545,34.9623,34.9311,34.9467,13217.0
2017-01-19 11:25:00,44.89,44.92,44.84,44.91,21862.0,34.9467,34.9701,34.9078,34.9623,21862.0
2017-01-19 11:30:00,44.91,44.93,44.9,44.92,11944.0,34.9623,34.9779,34.9545,34.9701,11944.0
2017-01-19 11:35:00,44.91,44.94,44.91,44.92,9578.0,34.9623,34.9856,34.9623,34.9701,9578.0
2017-01-19 11:40:00,44.92,44.98,44.9,44.93,24509.0,34.9701,35.0168,34.9545,34.9779,24509.0
2017-01-19 11:45:00,44.92,44.93,44.89,44.91,9807.0,34.9701,34.9779,34.9467,34.9623,9807.0
2017-01-19 11:50:00,44.91,44.92,44.86,44.87,18774.0,34.9623,34.9701,34.9234,34.9311,18774.0
2017-01-19 11:55:00,44.87,44.91,44.86,44.9,15852.0,34.9311,34.9623,34.9234,34.9545,15852.0
2017-01-19 12:00:00,44.9,44.9,44.83,44.83,9693.0,34.9545,34.9545,34.9,34.9,9693.0
2017-01-19 12:05:00,44.83,44.84,44.78,44.78,72191.0,34.9,34.9078,34.8611,34.8611,72191.0
2017-01-19 12:10:00,44.77,44.77,44.73,44.76,26094.0,34.8533,34.8533,34.8222,34.8455,26094.0
2017-01-19 12:15:00,44.76,44.77,44.72,44.73,7639.0,34.8455,34.8533,34.8144,34.8222,7639.0
2017-01-19 12:20:00,44.74,44.76,44.73,44.73,10871.0,34.8299,34.8455,34.8222,34.8222,10871.0
2017-01-19 12:25:00,44.74,44.76,44.73,44.75,12997.0,34.8299,34.8455,34.8222,34.8377,12997.0
2017-01-19 12:30:00,44.76,44.76,44.69,44.72,18270.0,34.8455,34.8455,34.791,34.8144,18270.0
2017-01-19 12:35:00,44.71,44.77,44.7,44.72,43821.0,34.8066,34.8533,34.7988,34.8144,43821.0
2017-01-19 12:40:00,44.73,44.75,44.71,44.72,9884.0,34.8222,34.8377,34.8066,34.8144,9884.0
2017-01-19 12:45:00,44.73,44.73,44.7,44.71,5876.0,34.8222,34.8222,34.7988,34.8066,5876.0
2017-01-19 12:50:00,44.72,44.75,44.7,44.74,14211.0,34.8144,34.8377,34.7988,34.8299,14211.0
2017-01-19 12:55:00,44.73,44.75,44.73,44.75,6055.0,34.8222,34.8377,34.8222,34.8377,6055.0
2017-01-19 13:00:00,44.73,44.75,44.71,44.72,8192.0,34.8222,34.8377,34.8066,34.8144,8192.0
2017-01-19 13:05:00,44.72,44.72,44.61,44.62,20754.0,34.8144,34.8144,34.7287,34.7365,20754.0
2017-01-19 13:10:00,44.62,44.63,44.54,44.55,31742.0,34.7365,34.7443,34.6742,34.682,31742.0
2017-01-19 13:15:00,44.55,44.58,44.5,44.52,45166.0,34.682,34.7054,34.6431,34.6587,45166.0
2017-01-19 13:20:00,44.52,44.52,44.42,44.42,19889.0,34.6587,34.6587,34.5808,34.5808,19889.0
2017-01-19 13:25:00,44.43,44.46,44.42,44.43,31619.0,34.5886,34.612,34.5808,34.5886,31619.0
2017-01-19 13:30:00,44.43,44.43,44.37,44.39,65749.0,34.5886,34.5886,34.5419,34.5575,65749.0
2017-01-19 13:35:00,44.38,44.49,44.38,44.48,27684.0,34.5497,34.6353,34.5497,34.6275,27684.0
2017-01-19 13:40:00,44.48,44.52,44.46,44.47,23991.0,34.6275,34.6587,34.612,34.6197,23991.0
2017-01-19 13:45:00,44.46,44.5,44.45,44.48,32281.0,34.612,34.6431,34.6042,34.6275,32281.0
2017-01-19 13:50:00,44.47,44.47,44.38,44.39,21650.0,34.6197,34.6197,34.5497,34.5575,21650.0
2017-01-19 13:55:00,44.4,44.43,44.39,44.41,22107.0,34.5652,34.5886,34.5575,34.573,22107.0
2017-01-19 14:00:00,44.4,44.41,44.38,44.41,22509.0,34.5652,34.573,34.5497,34.573,22509.0
2017-01-19 14:05:00,44.41,44.43,44.31,44.31,33124.0,34.573,34.5886,34.4952,34.4952,33124.0
2017-01-19 14:10:00,44.32,44.33,44.26,44.29,28366.0,34.503,34.5108,34.4563,34.4796,28366.0
2017-01-19 14:15:00,44.28,44.35,44.27,44.3,26205.0,34.4718,34.5263,34.464,34.4874,26205.0
2017-01-19 14:20:00,44.29,44.41,44.27,44.4,27752.0,34.4796,34.573,34.464,34.5652,27752.0
2017-01-19 14:25:00,44.41,44.41,44.34,44.4,26267.0,34.573,34.573,34.5185,34.5652,26267.0
2017-01-19 14:30:00,44.39,44.39,44.33,44.37,26481.0,34.5575,34.5575,34.5108,34.5419,26481.0
2017-01-19 14:35:00,44.37,44.37,44.28,44.29,78854.0,34.5419,34.5419,34.4718,34.4796,78854.0
2017-01-19 14:40:00,44.29,44.31,44.28,44.3,47543.0,34.4796,34.4952,34.4718,34.4874,47543.0
2017-01-19 14:45:00,44.3,44.31,44.27,44.29,26685.0,34.4874,34.4952,34.464,34.4796,26685.0
2017-01-19 14:50:00,44.3,44.32,44.28,44.29,48780.0,34.4874,34.503,34.4718,34.4796,48780.0
2017-01-19 14:55:00,44.29,44.3,44.28,44.28,26271.0,34.4796,34.4874,34.4718,34.4718,26271.0
2017-01-19 15:00:00,44.28,44.35,44.27,44.34,53306.0,34.4718,34.5263,34.464,34.5185,53306.0
2017-01-19 15:05:00,44.34,44.35,44.28,44.35,60411.0,34.5185,34.5263,34.4718,34.5263,60411.0
2017-01-19 15:10:00,44.35,44.35,44.31,44.35,22819.0,34.5263,34.5263,34.4952,34.5263,22819.0
2017-01-19 15:15:00,44.35,44.38,44.34,44.38,46155.0,34.5263,34.5497,34.5185,34.5497,46155.0
2017-01-19 15:20:00,44.39,44.43,44.38,44.41,34372.0,34.5575,34.5886,34.5497,34.573,34372.0
2017-01-19 15:25:00,44.41,44.42,44.38,44.39,28828.0,34.573,34.5808,34.5497,34.5575,28828.0
2017-01-19 15:30:00,44.39,44.41,44.36,44.41,35227.0,34.5575,34.573,34.5341,34.573,35227.0
2017-01-19 15:35:00,44.41,44.45,44.4,44.45,28026.0,34.573,34.6042,34.5652,34.6042,28026.0
2017-01-19 15:40:00,44.45,44.46,44.44,44.44,29089.0,34.6042,34.612,34.5964,34.5964,29089.0
2017-01-19 15:45:00,44.44,44.49,44.43,44.47,40039.0,34.5964,34.6353,34.5886,34.6197,40039.0
2017-01-19 15:50:00,44.47,44.51,44.46,44.51,87765.0,34.6197,34.6509,34.612,34.6509,87765.0
2017-01-19 15:55:00,44.51,44.55,44.49,44.5,168736.0,34.6509,34.682,34.6353,34.6431,168736.0
2017-01-20 09:30:00,44.67,44.91,44.63,44.86,282286.0,34.7754,34.9623,34.7443,34.9234,282286.0
2017-01-20 09:35:00,44.91,45.04,44.91,45.02,19070.0,34.9623,35.0635,34.9623,35.0479,19070.0
2017-01-20 09:40:00,45.02,45.19,45.02,45.15,23079.0,35.0479,35.1803,35.0479,35.1491,23079.0
2017-01-20 09:45:00,45.14,45.17,45.1,45.14,14411.0,35.1413,35.1647,35.1102,35.1413,14411.0
2017-01-20 09:50:00,45.14,45.16,45.05,45.11,55310.0,35.1413,35.1569,35.0713,35.118,55310.0
2017-01-20 09:55:00,45.1,45.21,45.09,45.15,14833.0,35.1102,35.1958,35.1024,35.1491,14833.0
2017-01-20 10:00:00,45.15,45.18,45.1,45.12,21196.0,35.1491,35.1725,35.1102,35.1258,21196.0
2017-01-20 10:05:00,45.12,45.15,45.1,45.11,15672.0,35.1258,35.1491,35.1102,35.118,15672.0
2017-01-20 10:10:00,45.11,45.14,45.01,45.03,29956.0,35.118,35.1413,35.0401,35.0557,29956.0
2017-01-20 10:15:00,45.04,45.06,44.99,45.03,19166.0,35.0635,35.0791,35.0246,35.0557,19166.0
2017-01-20 10:20:00,45.03,45.08,45.02,45.08,16515.0,35.0557,35.0946,35.0479,35.0946,16515.0
2017-01-20 10:25:00,45.08,45.08,44.97,44.99,28040.0,35.0946,35.0946,35.009,35.0246,28040.0
2017-01-20 10:30:00,45.0,45.03,44.99,45.01,12280.0,35.0323,35.0557,35.0246,35.0401,12280.0
2017-01-20 10:35:00,45.02,45.04,44.97,45.02,18299.0,35.0479,35.0635,35.009,35.0479,18299.0
2017-01-20 10:40:00,45.01,45.01,44.96,44.97,16642.0,35.0401,35.0401,35.0012,35.009,16642.0
2017-01-20 10:45:00,44.97,44.97,44.91,44.92,14964.0,35.009,35.009,34.9623,34.9701,14964.0
2017-01-20 10:50:00,44.92,44.99,44.91,44.97,9821.0,34.9701,35.0246,34.9623,35.009,9821.0
2017-01-20 10:55:00,44.96,44.98,44.93,44.94,14353.0,35.0012,35.0168,34.9779,34.9856,14353.0
2017-01-20 11:00:00,44.94,44.97,44.93,44.97,18435.0,34.9856,35.009,34.9779,35.009,18435.0
2017-01-20 11:05:00,44.97,45.03,44.95,44.99,17956.0,35.009,35.0557,34.9934,35.0246,17956.0
2017-01-20 11:10:00,44.97,44.98,44.94,44.96,12424.0,35.009,35.0168,34.9856,35.0012,12424.0
2017-01-20 11:15:00,44.96,45.0,44.94,44.99,19953.0,35.0012,35.0323,34.9856,35.0246,19953.0
2017-01-20 11:20:00,44.98,45.0,44.95,44.95,14896.0,35.0168,35.0323,34.9934,34.9934,14896.0
2017-01-20 11:25:00,44.95,44.95,44.81,44.81,11658.0,34.9934,34.9934,34.8844,34.8844,11658.0
2017-01-20 11:30:00,44.81,44.82,44.76,44.79,8528.0,34.8844,34.8922,34.8455,34.8689,8528.0
2017-01-20 11:35:00,44.79,44.8,44.75,44.79,12243.0,34.8689,34.8766,34.8377,34.8689,12243.0
2017-01-20 11:40:00,44.8,44.81,44.76,44.8,11994.0,34.8766,34.8844,34.8455,34.8766,11994.0
2017-01-20 11:45:00,44.81,44.81,44.72,44.72,14448.0,34.8844,34.8844,34.8144,34.8144,14448.0
2017-01-20 11:50:00,44.72,44.74,44.68,44.68,13223.0,34.8144,34.8299,34.7832,34.7832,13223.0
2017-01-20 11:55:00,44.68,44.75,44.65,44.75,18683.0,34.7832,34.8377,34.7599,34.8377,18683.0
2017-01-20 12:00:00,44.75,44.75,44.73,44.74,7007.0,34.8377,34.8377,34.8222,34.8299,7007.0
2017-01-20 12:05:00,44.74,44.74,44.6,44.6,31280.0,34.8299,34.8299,34.7209,34.7209,31280.0
2017-01-20 12:10:00,44.6,44.61,44.47,44.47,29057.0,34.7209,34.7287,34.6197,34.6197,29057.0
2017-01-20 12:15:00,44.46,44.53,44.42,44.49,26184.0,34.612,34.6665,34.5808,34.6353,26184.0
2017-01-20 12:20:00,44.48,44.49,44.38,44.39,25068.0,34.6275,34.6353,34.5497,34.5575,25068.0
2017-01-20 12:25:00,44.39,44.42,44.3,44.33,32636.0,34.5575,34.5808,34.4874,34.5108,32636.0
2017-01-20 12:30:00,44.32,44.34,44.26,44.34,15873.0,34.503,34.5185,34.4563,34.5185,15873.0
2017-01-20 12:35:00,44.35,44.36,44.28,44.35,16192.0,34.5263,34.5341,34.4718,34.5263,16192.0
2017-01-20 12:40:00,44.36,44.45,44.36,44.42,15107.0,34.5341,34.6042,34.5341,34.5808,15107.0
2017-01-20 12:45:00,44.42,44.5,44.41,44.5,14990.0,34.5808,34.6431,34.573,34.6431,14990.0
2017-01-20 12:50:00,44.49,44.54,44.48,44.53,22018.0,34.6353,34.6742,34.6275,34.6665,22018.0
2017-01-20 12:55:00,44.52,44.55,44.52,44.55,17107.0,34.6587,34.682,34.6587,34.682,17107.0
2017-01-20 13:00:00,44.55,44.55,44.48,44.5,7327.0,34.682,34.682,34.6275,34.6431,7327.0
2017-01-20 13:05:00,44.51,44.53,44.5,44.53,10833.0,34.6509,34.6665,34.6431,34.6665,10833.0
2017-01-20 13:10:00,44.52,44.53,44.51,44.52,3616.0,34.6587,34.6665,34.6509,34.6587,3616.0
2017-01-20 13:15:00,44.52,44.58,44.52,44.58,10711.0,34.6587,34.7054,34.6587,34.7054,10711.0
2017-01-20 13:20:00,44.59,44.59,44.57,44.58,3080.0,34.7132,34.7132,34.6976,34.7054,3080.0
2017-01-20 13:25:00,44.58,44.61,44.53,44.55,11349.0,34.7054,34.7287,34.6665,34.682,11349.0
2017-01-20 13:30:00,44.54,44.54,44.5,44.52,5816.0,34.6742,34.6742,34.6431,34.6587,5816.0
2017-01-20 13:35:00,44.51,44.53,44.5,44.52,10659.0,34.6509,34.6665,34.6431,34.6587,10659.0
2017-01-20 13:40:00,44.52,44.54,44.51,44.54,6259.0,34.6587,34.6742,34.6509,34.6742,6259.0
2017-01-20 13:45:00,44.54,44.55,44.51,44.51,13309.0,34.6742,34.682,34.6509,34.6509,13309.0
2017-01-20 13:50:00,44.51,44.53,44.49,44.51,10034.0,34.6509,34.6665,34.6353,34.6509,10034.0
2017-01-20 13:55:00,44.52,44.55,44.51,44.54,17696.0,34.6587,34.682,34.6509,34.6742,17696.0
2017-01-20 14:00:00,44.54,44.54,44.5,44.53,13992.0,34.6742,34.6742,34.6431,34.6665,13992.0
2017-01-20 14:05:00,44.53,44.55,44.52,44.54,7334.0,34.6665,34.682,34.6587,34.6742,7334.0
2017-01-20 14:10:00,44.54,44.54,44.47,44.47,14286.0,34.6742,34.6742,34.6197,34.6197,14286.0
2017-01-20 14:15:00,44.47,44.5,44.46,44.49,15875.0,34.6197,34.6431,34.612,34.6353,15875.0
2017-01-20 14:20:00,44.49,44.5,44.43,44.46,12726.0,34.6353,34.6431,34.5886,34.612,12726.0
2017-01-20 14:25:00,44.46,44.49,44.44,44.48,11178.0,34.612,34.6353,34.5964,34.6275,11178.0
2017-01-20 14:30:00,44.48,44.58,44.48,44.57,10864.0,34.6275,34.7054,34.6275,34.6976,10864.0
2017-01-20 14:35:00,44.56,44.56,44.52,44.54,10674.0,34.6898,34.6898,34.6587,34.6742,10674.0
2017-01-20 14:40:00,44.53,44.58,44.52,44.58,7447.0,34.6665,34.7054,34.6587,34.7054,7447.0
2017-01-20 14:45:00,44.58,44.59,44.56,44.57,14656.0,34.7054,34.7132,34.6898,34.6976,14656.0
2017-01-20 14:50:00,44.57,44.6,44.57,44.59,6323.0,34.6976,34.7209,34.6976,34.7132,6323.0
2017-01-20 14:55:00,44.58,44.61,44.57,44.61,7393.0,34.7054,34.7287,34.6976,34.7287,7393.0
2017-01-20 15:00:00,44.61,44.64,44.59,44.59,18744.0,34.7287,34.7521,34.7132,34.7132,18744.0
2017-01-20 15:05:00,44.59,44.62,44.58,44.61,30795.0,34.7132,34.7365,34.7054,34.7287,30795.0
2017-01-20 15:10:00,44.61,44.63,44.58,44.61,24763.0,34.7287,34.7443,34.7054,34.7287,24763.0
2017-01-20 15:15:00,44.6,44.61,44.56,44.57,14284.0,34.7209,34.7287,34.6898,34.6976,14284.0
2017-01-20 15:20:00,44.57,44.58,44.54,44.57,10927.0,34.6976,34.7054,34.6742,34.6976,10927.0
2017-01-20 15:25:00,44.56,44.59,44.54,44.54,15355.0,34.6898,34.7132,34.6742,34.6742,15355.0
2017-01-20 15:30:00,44.55,44.57,44.54,44.56,12972.0,34.682,34.6976,34.6742,34.6898,12972.0
2017-01-20 15:35:00,44.57,44.61,44.56,44.61,23582.0,34.6976,34.7287,34.6898,34.7287,23582.0
2017-01-20 15:40:00,44.61,44.64,44.6,44.64,46400.0,34.7287,34.7521,34.7209,34.7521,46400.0
2017-01-20 15:45:00,44.64,44.7,44.64,44.69,55103.0,34.7521,34.7988,34.7521,34.791,55103.0
2017-01-20 15:50:00,44.69,44.7,44.66,44.7,67937.0,34.791,34.7988,34.7677,34.7988,67937.0
2017-01-20 15:55:00,44.69,44.74,44.69,44.73,165124.0,34.791,34.8299,34.791,34.8222,165124.0
2017-01-23 09:30:00,44.62,44.73,44.5,44.73,52700.0,34.7365,34.8222,34.6431,34.8222,52700.0
2017-01-23 09:35:00,44.65,44.7,44.39,44.46,41749.0,34.7599,34.7988,34.5575,34.612,41749.0
2017-01-23 09:40:00,44.47,44.54,44.4,44.45,25808.0,34.6197,34.6742,34.5652,34.6042,25808.0
2017-01-23 09:45:00,44.44,44.44,44.24,44.24,35355.0,34.5964,34.5964,34.4407,34.4407,35355.0
2017-01-23 09:50:00,44.24,44.25,44.17,44.21,22689.0,34.4407,34.4485,34.3862,34.4173,22689.0
2017-01-23 09:55:00,44.2,44.21,44.18,44.2,17348.0,34.4095,34.4173,34.394,34.4095,17348.0
2017-01-23 10:00:00,44.21,44.25,44.2,44.21,17844.0,34.4173,34.4485,34.4095,34.4173,17844.0
2017-01-23 10:05:00,44.21,44.24,44.2,44.23,13071.0,34.4173,34.4407,34.4095,34.4329,13071.0
2017-01-23 10:10:00,44.23,44.23,44.15,44.18,40461.0,34.4329,34.4329,34.3706,34.394,40461.0
2017-01-23 10:15:00,44.18,44.22,44.14,44.14,37851.0,34.394,34.4251,34.3628,34.3628,37851.0
2017-01-23 10:20:00,44.14,44.21,44.13,44.21,28197.0,34.3628,34.4173,34.3551,34.4173,28197.0
2017-01-23 10:25:00,44.21,44.28,44.2,44.22,13821.0,34.4173,34.4718,34.4095,34.4251,13821.0
2017-01-23 10:30:00,44.23,44.24,44.18,44.2,18124.0,34.4329,34.4407,34.394,34.4095,18124.0
2017-01-23 10:35:00,44.2,44.28,44.18,44.27,17014.0,34.4095,34.4718,34.394,34.464,17014.0
2017-01-23 10:40:00,44.28,44.33,44.27,44.32,15631.0,34.4718,34.5108,34.464,34.503,15631.0
2017-01-23 10:45:00,44.32,44.39,44.31,44.38,12441.0,34.503,34.5575,34.4952,34.5497,12441.0
2017-01-23 10:50:00,44.37,44.42,44.35,44.42,14495.0,34.5419,34.5808,34.5263,34.5808,14495.0
2017-01-23 10:55:00,44.42,44.45,44.41,44.41,12955.0,34.5808,34.6042,34.573,34.573,12955.0
2017-01-23 11:00:00,44.42,44.45,44.42,44.45,11898.0,34.5808,34.6042,34.5808,34.6042,11898.0
2017-01-23 11:05:00,44.45,44.49,44.44,44.47,17923.0,34.6042,34.6353,34.5964,34.6197,17923.0
2017-01-23 11:10:00,44.47,44.48,44.35,44.35,10524.0,34.6197,34.6275,34.5263,34.5263,10524.0
2017-01-23 11:15:00,44.33,44.38,44.33,44.34,17251.0,34.5108,34.5497,34.5108,34.5185,17251.0
2017-01-23 11:20:00,44.35,44.37,44.33,44.33,18091.0,34.5263,34.5419,34.5108,34.5108,18091.0
2017-01-23 11:25:00,44.34,44.44,44.34,44.44,11098.0,34.5185,34.5964,34.5185,34.5964,11098.0
2017-01-23 11:30:00,44.45,44.49,44.44,44.49,9311.0,34.6042,34.6353,34.5964,34.6353,9311.0
2017-01-23 11:35:00,44.49,44.56,44.49,44.56,27981.0,34.6353,34.6898,34.6353,34.6898,27981.0
2017-01-23 11:40:00,44.55,44.56,44.5,44.53,13101.0,34.682,34.6898,34.6431,34.6665,13101.0
2017-01-23 11:45:00,44.53,44.53,44.44,44.47,16573.0,34.6665,34.6665,34.5964,34.6197,16573.0
2017-01-23 11:50:00,44.46,44.47,44.4,44.42,16039.0,34.612,34.6197,34.5652,34.5808,16039.0
2017-01-23 11:55:00,44.43,44.44,44.4,44.42,16540.0,34.5886,34.5964,34.5652,34.5808,16540.0
2017-01-23 12:00:00,44.43,44.44,44.38,44.4,18239.0,34.5886,34.5964,34.5497,34.5652,18239.0
2017-01-23 12:05:00,44.4,44.47,44.39,44.44,10436.0,34.5652,34.6197,34.5575,34.5964,10436.0
2017-01-23 12:10:00,44.44,44.44,44.37,44.39,14693.0,34.5964,34.5964,34.5419,34.5575,14693.0
2017-01-23 12:15:00,44.4,44.45,44.39,44.45,7549.0,34.5652,34.6042,34.5575,34.6042,7549.0
2017-01-23 12:20:00,44.45,44.48,44.43,44.46,14818.0,34.6042,34.6275,34.5886,34.612,14818.0
2017-01-23 12:25:00,44.45,44.47,44.45,44.47,11708.0,34.6042,34.6197,34.6042,34.6197,11708.0
2017-01-23 12:30:00,44.46,44.47,44.46,44.47,14592.0,34.612,34.6197,34.612,34.6197,14592.0
2017-01-23 12:35:00,44.47,44.48,44.46,44.47,9091.0,34.6197,34.6275,34.612,34.6197,9091.0
2017-01-23 12:40:00,44.47,44.47,44.42,44.42,14889.0,34.6197,34.6197,34.5808,34.5808,14889.0
2017-01-23 12:45:00,44.43,44.45,44.42,44.44,10408.0,34.5886,34.6042,34.5808,34.5964,10408.0
2017-01-23 12:50:00,44.44,44.46,44.44,44.46,10354.0,34.5964,34.612,34.5964,34.612,10354.0
2017-01-23 12:55:00,44.47,44.48,44.44,44.45,9661.0,34.6197,34.6275,34.5964,34.6042,9661.0
2017-01-23 13:00:00,44.44,44.48,44.44,44.47,12799.0,34.5964,34.6275,34.5964,34.6197,12799.0
2017-01-23 13:05:00,44.47,44.47,44.42,44.42,10828.0,34.6197,34.6197,34.5808,34.5808,10828.0
2017-01-23 13:10:00,44.42,44.44,44.41,44.43,8098.0,34.5808,34.5964,34.573,34.5886,8098.0
2017-01-23 13:15:00,44.43,44.45,44.42,44.44,17980.0,34.5886,34.6042,34.5808,34.5964,17980.0
2017-01-23 13:20:00,44.44,44.47,44.42,44.43,25545.0,34.5964,34.6197,34.5808,34.5886,25545.0
2017-01-23 13:25:00,44.43,44.44,44.41,44.42,10995.0,34.5886,34.5964,34.573,34.5808,10995.0
2017-01-23 13:30:00,44.42,44.49,44.41,44.48,7223.0,34.5808,34.6353,34.573,34.6275,7223.0
2017-01-23 13:35:00,44.49,44.55,44.49,44.54,23683.0,34.6353,34.682,34.6353,34.6742,23683.0
2017-01-23 13:40:00,44.54,44.55,44.5,44.53,12255.0,34.6742,34.682,34.6431,34.6665,12255.0
2017-01-23 13:45:00,44.53,44.54,44.52,44.54,9666.0,34.6665,34.6742,34.6587,34.6742,9666.0
2017-01-23 13:50:00,44.53,44.54,44.46,44.46,11236.0,34.6665,34.6742,34.612,34.612,11236.0
2017-01-23 13:55:00,44.47,44.49,44.45,44.47,17946.0,34.6197,34.6353,34.6042,34.6197,17946.0
2017-01-23 14:00:00,44.48,44.5,44.47,44.5,7500.0,34.6275,34.6431,34.6197,34.6431,7500.0
2017-01-23 14:05:00,44.49,44.51,44.48,44.5,6193.0,34.6353,34.6509,34.6275,34.6431,6193.0
2017-01-23 14:10:00,44.5,44.5,44.44,44.46,16296.0,34.6431,34.6431,34.5964,34.612,16296.0
2017-01-23 14:15:00,44.46,44.46,44.45,44.45,2531.0,34.612,34.612,34.6042,34.6042,2531.0
2017-01-23 14:20:00,44.45,44.46,44.42,44.42,12508.0,34.6042,34.612,34.5808,34.5808,12508.0
2017-01-23 14:25:00,44.42,44.43,44.4,44.43,7585.0,34.5808,34.5886,34.5652,34.5886,7585.0
2017-01-23 14:30:00,44.43,44.45,44.41,44.45,10361.0,34.5886,34.6042,34.573,34.6042,10361.0
2017-01-23 14:35:00,44.45,44.47,44.43,44.45,11456.0,34.6042,34.6197,34.5886,34.6042,11456.0
2017-01-23 14:40:00,44.46,44.5,44.44,44.49,8616.0,34.612,34.6431,34.5964,34.6353,8616.0
2017-01-23 14:45:00,44.5,44.51,44.47,44.48,14912.0,34.6431,34.6509,34.6197,34.6275,14912.0
2017-01-23 14:50:00,44.48,44.49,44.47,44.48,5016.0,34.6275,34.6353,34.6197,34.6275,5016.0
2017-01-23 14:55:00,44.48,44.51,44.47,44.5,13462.0,34.6275,34.6509,34.6197,34.6431,13462.0
2017-01-23 15:00:00,44.49,44.55,44.49,44.55,14448.0,34.6353,34.682,34.6353,34.682,14448.0
2017-01-23 15:05:00,44.55,44.56,44.51,44.52,24143.0,34.682,34.6898,34.6509,34.6587,24143.0
2017-01-23 15:10:00,44.52,44.54,44.52,44.53,14241.0,34.6587,34.6742,34.6587,34.6665,14241.0
2017-01-23 15:15:00,44.53,44.6,44.52,44.58,29297.0,34.6665,34.7209,34.6587,34.7054,29297.0
2017-01-23 15:20:00,44.59,44.64,44.58,44.63,21199.0,34.7132,34.7521,34.7054,34.7443,21199.0
2017-01-23 15:25:00,44.64,44.67,44.63,44.67,40046.0,34.7521,34.7754,34.7443,34.7754,40046.0
2017-01-23 15:30:00,44.67,44.68,44.64,44.65,33830.0,34.7754,34.7832,34.7521,34.7599,33830.0
2017-01-23 15:35:00,44.66,44.69,44.65,44.69,35372.0,34.7677,34.791,34.7599,34.791,35372.0
2017-01-23 15:40:00,44.69,44.71,44.68,44.68,34989.0,34.791,34.8066,34.7832,34.7832,34989.0
2017-01-23 15:45:00,44.68,44.72,44.66,44.72,49750.0,34.7832,34.8144,34.7677,34.8144,49750.0
2017-01-23 15:50:00,44.71,44.72,44.69,44.71,51685.0,34.8066,34.8144,34.791,34.8066,51685.0
2017-01-23 15:55:00,44.71,44.73,44.71,44.72,138914.0,34.8066,34.8222,34.8066,34.8144,138914.0
2017-01-24 09:30:00,44.76,45.05,44.76,45.05,64916.0,34.8455,35.0713,34.8455,35.0713,64916.0
2017-01-24 09:35:00,45.06,45.24,45.06,45.22,29124.0,35.0791,35.2192,35.0791,35.2036,29124.0
2017-01-24 09:40:00,45.24,45.28,45.2,45.25,41902.0,35.2192,35.2503,35.188,35.227,41902.0
2017-01-24 09:45:00,45.26,45.36,45.26,45.36,32479.0,35.2348,35.3126,35.2348,35.3126,32479.0
2017-01-24 09:50:00,45.36,45.46,45.33,45.43,22907.0,35.3126,35.3905,35.2892,35.3671,22907.0
2017-01-24 09:55:00,45.46,45.46,45.37,45.38,19000.0,35.3905,35.3905,35.3204,35.3282,19000.0
2017-01-24 10:00:00,45.39,45.39,45.29,45.29,30920.0,35.336,35.336,35.2581,35.2581,30920.0
2017-01-24 10:05:00,45.29,45.29,45.22,45.23,20867.0,35.2581,35.2581,35.2036,35.2114,20867.0
2017-01-24 10:10:00,45.23,45.28,45.19,45.19,32551.0,35.2114,35.2503,35.1803,35.1803,32551.0
2017-01-24 10:15:00,45.18,45.2,45.12,45.15,19173.0,35.1725,35.188,35.1258,35.1491,19173.0
2017-01-24 10:20:00,45.14,45.16,45.11,45.14,14016.0,35.1413,35.1569,35.118,35.1413,14016.0
2017-01-24 10:25:00,45.15,45.15,45.12,45.13,8428.0,35.1491,35.1491,35.1258,35.1336,8428.0
2017-01-24 10:30:00,45.13,45.15,45.07,45.08,19479.0,35.1336,35.1491,35.0868,35.0946,19479.0
2017-01-24 10:35:00,45.07,45.08,44.98,45.03,35930.0,35.0868,35.0946,35.0168,35.0557,35930.0
2017-01-24 10:40:00,45.03,45.03,44.96,44.99,17543.0,35.0557,35.0557,35.0012,35.0246,17543.0
2017-01-24 10:45:00,44.99,45.05,44.99,45.04,38580.0,35.0246,35.0713,35.0246,35.0635,38580.0
2017-01-24 10:50:00,45.04,45.05,44.95,44.95,19234.0,35.0635,35.0713,34.9934,34.9934,19234.0
2017-01-24 10:55:00,44.95,45.03,44.94,45.02,19918.0,34.9934,35.0557,34.9856,35.0479,19918.0
2017-01-24 11:00:00,45.02,45.06,45.0,45.04,21436.0,35.0479,35.0791,35.0323,35.0635,21436.0
2017-01-24 11:05:00,45.05,45.09,45.03,45.08,33273.0,35.0713,35.1024,35.0557,35.0946,33273.0
2017-01-24 11:10:00,45.08,45.09,45.05,45.06,10089.0,35.0946,35.1024,35.0713,35.0791,10089.0
2017-01-24 11:15:00,45.06,45.1,45.04,45.09,16695.0,35.0791,35.1102,35.0635,35.1024,16695.0
2017-01-24 11:20:00,45.09,45.11,45.07,45.09,14699.0,35.1024,35.118,35.0868,35.1024,14699.0
2017-01-24 11:25:00,45.09,45.13,45.08,45.12,12267.0,35.1024,35.1336,35.0946,35.1258,12267.0
2017-01-24 11:30:00,45.13,45.23,45.11,45.23,10865.0,35.1336,35.2114,35.118,35.2114,10865.0
2017-01-24 11:35:00,45.24,45.26,45.22,45.26,20612.0,35.2192,35.2348,35.2036,35.2348,20612.0
2017-01-24 11:40:00,45.25,45.31,45.24,45.28,11330.0,35.227,35.2737,35.2192,35.2503,11330.0
2017-01-24 11:45:00,45.28,45.33,45.27,45.33,8847.0,35.2503,35.2892,35.2425,35.2892,8847.0
2017-01-24 11:50:00,45.32,45.33,45.22,45.23,12087.0,35.2815,35.2892,35.2036,35.2114,12087.0
2017-01-24 11:55:00,45.23,45.25,45.18,45.19,17186.0,35.2114,35.227,35.1725,35.1803,17186.0
2017-01-24 12:00:00,45.18,45.23,45.17,45.17,14694.0,35.1725,35.2114,35.1647,35.1647,14694.0
2017-01-24 12:05:00,45.17,45.18,45.14,45.14,10369.0,35.1647,35.1725,35.1413,35.1413,10369.0
2017-01-24 12:10:00,45.15,45.18,45.14,45.16,11909.0,35.1491,35.1725,35.1413,35.1569,11909.0
2017-01-24 12:15:00,45.17,45.2,45.16,45.16,12356.0,35.1647,35.188,35.1569,35.1569,12356.0
2017-01-24 12:20:00,45.16,45.18,45.15,45.16,8390.0,35.1569,35.1725,35.1491,35.1569,8390.0
2017-01-24 12:25:00,45.16,45.2,45.14,45.16,18833.0,35.1569,35.188,35.1413,35.1569,18833.0
2017-01-24 12:30:00,45.16,45.17,45.07,45.08,20483.0,35.1569,35.1647,35.0868,35.0946,20483.0
2017-01-24 12:35:00,45.08,45.08,44.9,44.91,144223.0,35.0946,35.0946,34.9545,34.9623,144223.0
2017-01-24 12:40:00,44.91,44.97,44.9,44.92,28110.0,34.9623,35.009,34.9545,34.9701,28110.0
2017-01-24 12:45:00,44.91,44.92,44.85,44.85,24065.0,34.9623,34.9701,34.9156,34.9156,24065.0
2017-01-24 12:50:00,44.84,44.9,44.81,44.82,19991.0,34.9078,34.9545,34.8844,34.8922,19991.0
2017-01-24 12:55:00,44.82,44.83,44.78,44.82,33569.0,34.8922,34.9,34.8611,34.8922,33569.0
2017-01-24 13:00:00,44.82,44.9,44.81,44.85,74300.0,34.8922,34.9545,34.8844,34.9156,74300.0
2017-01-24 13:05:00,44.85,44.86,44.78,44.79,82587.0,34.9156,34.9234,34.8611,34.8689,82587.0
2017-01-24 13:10:00,44.79,44.81,44.74,44.77,43752.0,34.8689,34.8844,34.8299,34.8533,43752.0
2017-01-24 13:15:00,44.77,44.82,44.76,44.78,21841.0,34.8533,34.8922,34.8455,34.8611,21841.0
2017-01-24 13:20:00,44.78,44.79,44.68,44.68,59442.0,34.8611,34.8689,34.7832,34.7832,59442.0
2017-01-24 13:25:00,44.68,44.74,44.67,44.73,35074.0,34.7832,34.8299,34.7754,34.8222,35074.0
2017-01-24 13:30:00,44.72,44.74,44.7,44.71,20663.0,34.8144,34.8299,34.7988,34.8066,20663.0
2017-01-24 13:35:00,44.72,44.73,44.68,44.73,25116.0,34.8144,34.8222,34.7832,34.8222,25116.0
2017-01-24 13:40:00,44.73,44.82,44.73,44.79,24962.0,34.8222,34.8922,34.8222,34.8689,24962.0
2017-01-24 13:45:00,44.79,44.8,44.76,44.8,20337.0,34.8689,34.8766,34.8455,34.8766,20337.0
2017-01-24 13:50:00,44.8,44.81,44.71,44.72,35098.0,34.8766,34.8844,34.8066,34.8144,35098.0
2017-01-24 13:55:00,44.72,44.72,44.65,44.66,35065.0,34.8144,34.8144,34.7599,34.7677,35065.0
2017-01-24 14:00:00,44.66,44.71,44.63,44.7,43138.0,34.7677,34.8066,34.7443,34.7988,43138.0
2017-01-24 14:05:00,44.7,44.72,44.64,44.66,31716.0,34.7988,34.8144,34.7521,34.7677,31716.0
2017-01-24 14:10:00,44.66,44.74,44.61,44.7,42748.0,34.7677,34.8299,34.7287,34.7988,42748.0
2017-01-24 14:15:00,44.7,44.72,44.68,44.7,37296.0,34.7988,34.8144,34.7832,34.7988,37296.0
2017-01-24 14:20:00,44.7,44.7,44.63,44.63,19646.0,34.7988,34.7988,34.7443,34.7443,19646.0
2017-01-24 14:25:00,44.63,44.64,44.6,44.6,36764.0,34.7443,34.7521,34.7209,34.7209,36764.0
2017-01-24 14:30:00,44.6,44.74,44.6,44.74,31062.0,34.7209,34.8299,34.7209,34.8299,31062.0
2017-01-24 14:35:00,44.75,44.75,44.66,44.66,25991.0,34.8377,34.8377,34.7677,34.7677,25991.0
2017-01-24 14:40:00,44.66,44.75,44.65,44.72,38348.0,34.7677,34.8377,34.7599,34.8144,38348.0
2017-01-24 14:45:00,44.72,44.75,44.68,44.69,38042.0,34.8144,34.8377,34.7832,34.791,38042.0
2017-01-24 14:50:00,44.7,44.73,44.68,44.71,24731.0,34.7988,34.8222,34.7832,34.8066,24731.0
2017-01-24 14:55:00,44.72,44.77,44.7,44.74,24748.0,34.8144,34.8533,34.7988,34.8299,24748.0
2017-01-24 15:00:00,44.74,44.86,44.74,44.84,28595.0,34.8299,34.9234,34.8299,34.9078,28595.0
2017-01-24 15:05:00,44.84,44.87,44.8,44.87,29792.0,34.9078,34.9311,34.8766,34.9311,29792.0
2017-01-24 15:10:00,44.87,44.93,44.86,44.89,33582.0,34.9311,34.9779,34.9234,34.9467,33582.0
2017-01-24 15:15:00,44.89,44.89,44.85,44.86,22409.0,34.9467,34.9467,34.9156,34.9234,22409.0
2017-01-24 15:20:00,44.86,44.86,44.8,44.81,36205.0,34.9234,34.9234,34.8766,34.8844,36205.0
2017-01-24 15:25:00,44.82,44.85,44.75,44.78,52084.0,34.8922,34.9156,34.8377,34.8611,52084.0
2017-01-24 15:30:00,44.77,44.78,44.74,44.77,37902.0,34.8533,34.8611,34.8299,34.8533,37902.0
2017-01-24 15:35:00,44.77,44.77,44.67,44.67,78173.0,34.8533,34.8533,34.7754,34.7754,78173.0
2017-01-24 15:40:00,44.67,44.68,44.6,44.64,93466.0,34.7754,34.7832,34.7209,34.7521,93466.0
2017-01-24 15:45:00,44.64,44.69,44.63,44.64,67885.0,34.7521,34.791,34.7443,34.7521,67885.0
2017-01-24 15:50:00,44.64,44.69,44.63,44.65,87230.0,34.7521,34.791,34.7443,34.7599,87230.0
2017-01-24 15:55:00,44.66,44.66,44.62,44.65,184082.0,34.7677,34.7677,34.7365,34.7599,184082.0
2017-01-25 09:30:00,44.9,45.32,44.87,45.31,63566.0,34.9545,35.2815,34.9311,35.2737,63566.0
2017-01-25 09:35:00,45.27,45.34,45.19,45.3,29428.0,35.2425,35.297,35.1803,35.2659,29428.0
2017-01-25 09:40:00,45.32,45.45,45.25,45.38,31034.0,35.2815,35.3827,35.227,35.3282,31034.0
2017-01-25 09:45:00,45.38,45.38,45.16,45.17,27920.0,35.3282,35.3282,35.1569,35.1647,27920.0
2017-01-25 09:50:00,45.16,45.16,45.01,45.05,43611.0,35.1569,35.1569,35.0401,35.0713,43611.0
2017-01-25 09:55:00,45.03,45.05,44.97,45.02,32215.0,35.0557,35.0713,35.009,35.0479,32215.0
2017-01-25 10:00:00,45.03,45.08,44.99,45.03,19921.0,35.0557,35.0946,35.0246,35.0557,19921.0
2017-01-25 10:05:00,45.03,45.09,45.03,45.06,15484.0,35.0557,35.1024,35.0557,35.0791,15484.0
2017-01-25 10:10:00,45.06,45.12,45.04,45.08,19900.0,35.0791,35.1258,35.0635,35.0946,19900.0
2017-01-25 10:15:00,45.07,45.1,45.04,45.1,13547.0,35.0868,35.1102,35.0635,35.1102,13547.0
2017-01-25 10:20:00,45.09,45.09,45.01,45.08,22963.0,35.1024,35.1024,35.0401,35.0946,22963.0
2017-01-25 10:25:00,45.07,45.08,45.05,45.07,14054.0,35.0868,35.0946,35.0713,35.0868,14054.0
2017-01-25 10:30:00,45.07,45.1,45.04,45.09,21874.0,35.0868,35.1102,35.0635,35.1024,21874.0
2017-01-25 10:35:00,45.09,45.09,45.03,45.08,31254.0,35.1024,35.1024,35.0557,35.0946,31254.0
2017-01-25 10:40:00,45.07,45.08,44.93,44.94,39340.0,35.0868,35.0946,34.9779,34.9856,39340.0
2017-01-25 10:45:00,44.93,45.0,44.89,45.0,42055.0,34.9779,35.0323,34.9467,35.0323,42055.0
2017-01-25 10:50:00,45.0,45.0,44.94,44.95,18246.0,35.0323,35.0323,34.9856,34.9934,18246.0
2017-01-25 10:55:00,44.96,44.96,44.89,44.91,32214.0,35.0012,35.0012,34.9467,34.9623,32214.0
2017-01-25 11:00:00,44.91,45.01,44.9,44.99,36372.0,34.9623,35.0401,34.9545,35.0246,36372.0
2017-01-25 11:05:00,45.0,45.09,44.99,45.08,26461.0,35.0323,35.1024,35.0246,35.0946,26461.0
2017-01-25 11:10:00,45.09,45.09,45.02,45.02,13965.0,35.1024,35.1024,35.0479,35.0479,13965.0
2017-01-25 11:15:00,45.03,45.09,45.01,45.02,42893.0,35.0557,35.1024,35.0401,35.0479,42893.0
2017-01-25 11:20:00,45.02,45.03,45.0,45.01,11243.0,35.0479,35.0557,35.0323,35.0401,11243.0
2017-01-25 11:25:00,45.0,45.05,44.97,45.05,16425.0,35.0323,35.0713,35.009,35.0713,16425.0
2017-01-25 11:30:00,45.04,45.04,45.0,45.03,17497.0,35.0635,35.0635,35.0323,35.0557,17497.0
2017-01-25 11:35:00,45.03,45.04,44.93,44.96,26161.0,35.0557,35.0635,34.9779,35.0012,26161.0
2017-01-25 11:40:00,44.95,45.01,44.9,45.0,16129.0,34.9934,35.0401,34.9545,35.0323,16129.0
2017-01-25 11:45:00,45.01,45.05,44.99,45.05,14554.0,35.0401,35.0713,35.0246,35.0713,14554.0
2017-01-25 11:50:00,45.05,45.05,44.99,45.0,20882.0,35.0713,35.0713,35.0246,35.0323,20882.0
2017-01-25 11:55:00,45.0,45.0,44.9,44.91,17375.0,35.0323,35.0323,34.9545,34.9623,17375.0
2017-01-25 12:00:00,44.91,44.97,44.9,44.94,14554.0,34.9623,35.009,34.9545,34.9856,14554.0
2017-01-25 12:05:00,44.94,44.95,44.92,44.93,10492.0,34.9856,34.9934,34.9701,34.9779,10492.0
2017-01-25 12:10:00,44.92,44.96,44.88,44.96,29549.0,34.9701,35.0012,34.9389,35.0012,29549.0
2017-01-25 12:15:00,44.97,44.97,44.87,44.91,20858.0,35.009,35.009,34.9311,34.9623,20858.0
2017-01-25 12:20:00,44.9,44.95,44.87,44.93,21254.0,34.9545,34.9934,34.9311,34.9779,21254.0
2017-01-25 12:25:00,44.93,44.96,44.91,44.93,10828.0,34.9779,35.0012,34.9623,34.9779,10828.0
2017-01-25 12:30:00,44.92,44.92,44.89,44.9,15750.0,34.9701,34.9701,34.9467,34.9545,15750.0
2017-01-25 12:35:00,44.9,44.93,44.88,44.9,14892.0,34.9545,34.9779,34.9389,34.9545,14892.0
2017-01-25 12:40:00,44.91,44.92,44.88,44.89,4000.0,34.9623,34.9701,34.9389,34.9467,4000.0
2017-01-25 12:45:00,44.88,44.89,44.87,44.88,9295.0,34.9389,34.9467,34.9311,34.9389,9295.0
2017-01-25 12:50:00,44.88,44.95,44.88,44.93,17296.0,34.9389,34.9934,34.9389,34.9779,17296.0
2017-01-25 12:55:00,44.94,44.98,44.93,44.98,6504.0,34.9856,35.0168,34.9779,35.0168,6504.0
2017-01-25 13:00:00,44.98,45.0,44.94,44.96,15784.0,35.0168,35.0323,34.9856,35.0012,15784.0
2017-01-25 13:05:00,44.96,44.98,44.95,44.98,7006.0,35.0012,35.0168,34.9934,35.0168,7006.0
2017-01-25 13:10:00,44.98,45.02,44.98,45.02,13976.0,35.0168,35.0479,35.0168,35.0479,13976.0
2017-01-25 13:15:00,45.02,45.05,45.0,45.05,15308.0,35.0479,35.0713,35.0323,35.0713,15308.0
2017-01-25 13:20:00,45.04,45.05,44.97,45.04,13271.0,35.0635,35.0713,35.009,35.0635,13271.0
2017-01-25 13:25:00,45.03,45.06,45.02,45.04,10723.0,35.0557,35.0791,35.0479,35.0635,10723.0
2017-01-25 13:30:00,45.04,45.05,45.0,45.05,15876.0,35.0635,35.0713,35.0323,35.0713,15876.0
2017-01-25 13:35:00,45.06,45.07,45.02,45.03,19802.0,35.0791,35.0868,35.0479,35.0557,19802.0
2017-01-25 13:40:00,45.03,45.05,44.99,45.04,11366.0,35.0557,35.0713,35.0246,35.0635,11366.0
2017-01-25 13:45:00,45.04,45.04,44.97,44.97,22566.0,35.0635,35.0635,35.009,35.009,22566.0
2017-01-25 13:50:00,44.98,45.03,44.97,45.0,26206.0,35.0168,35.0557,35.009,35.0323,26206.0
2017-01-25 13:55:00,45.0,45.0,44.95,44.97,41668.0,35.0323,35.0323,34.9934,35.009,41668.0
2017-01-25 14:00:00,44.98,44.98,44.9,44.91,20281.0,35.0168,35.0168,34.9545,34.9623,20281.0
2017-01-25 14:05:00,44.91,44.93,44.9,44.92,29514.0,34.9623,34.9779,34.9545,34.9701,29514.0
2017-01-25 14:10:00,44.92,45.0,44.91,44.98,47314.0,34.9701,35.0323,34.9623,35.0168,47314.0
2017-01-25 14:15:00,44.98,45.09,44.98,45.08,38884.0,35.0168,35.1024,35.0168,35.0946,38884.0
2017-01-25 14:20:00,45.08,45.13,45.06,45.13,36460.0,35.0946,35.1336,35.0791,35.1336,36460.0
2017-01-25 14:25:00,45.13,45.16,45.1,45.14,48113.0,35.1336,35.1569,35.1102,35.1413,48113.0
2017-01-25 14:30:00,45.13,45.13,45.05,45.05,35892.0,35.1336,35.1336,35.0713,35.0713,35892.0
2017-01-25 14:35:00,45.05,45.06,45.04,45.06,34000.0,35.0713,35.0791,35.0635,35.0791,34000.0
2017-01-25 14:40:00,45.05,45.06,45.04,45.05,29597.0,35.0713,35.0791,35.0635,35.0713,29597.0
2017-01-25 14:45:00,45.05,45.06,45.01,45.02,33614.0,35.0713,35.0791,35.0401,35.0479,33614.0
2017-01-25 14:50:00,45.03,45.11,45.02,45.11,33519.0,35.0557,35.118,35.0479,35.118,33519.0
2017-01-25 14:55:00,45.11,45.16,45.1,45.16,30217.0,35.118,35.1569,35.1102,35.1569,30217.0
2017-01-25 15:00:00,45.15,45.2,45.15,45.19,40364.0,35.1491,35.188,35.1491,35.1803,40364.0
2017-01-25 15:05:00,45.18,45.2,45.15,45.2,37948.0,35.1725,35.188,35.1491,35.188,37948.0
2017-01-25 15:10:00,45.2,45.24,45.18,45.21,42002.0,35.188,35.2192,35.1725,35.1958,42002.0
2017-01-25 15:15:00,45.21,45.22,45.18,45.22,36087.0,35.1958,35.2036,35.1725,35.2036,36087.0
2017-01-25 15:20:00,45.21,45.23,45.2,45.22,33035.0,35.1958,35.2114,35.188,35.2036,33035.0
2017-01-25 15:25:00,45.22,45.23,45.21,45.22,47190.0,35.2036,35.2114,35.1958,35.2036,47190.0
2017-01-25 15:30:00,45.22,45.24,45.2,45.23,51491.0,35.2036,35.2192,35.188,35.2114,51491.0
2017-01-25 15:35:00,45.22,45.23,45.2,45.23,58924.0,35.2036,35.2114,35.188,35.2114,58924.0
2017-01-25 15:40:00,45.23,45.29,45.22,45.26,77607.0,35.2114,35.2581,35.2036,35.2348,77607.0
2017-01-25 15:45:00,45.26,45.26,45.19,45.21,81411.0,35.2348,35.2348,35.1803,35.1958,81411.0
2017-01-25 15:50:00,45.2,45.25,45.2,45.25,104506.0,35.188,35.227,35.188,35.227,104506.0
2017-01-25 15:55:00,45.25,45.25,45.18,45.21,333070.0,35.227,35.227,35.1725,35.1958,333070.0
2017-01-26 09:30:00,45.05,45.18,44.87,44.95,62955.0,35.0713,35.1725,34.9311,34.9934,62955.0
2017-01-26 09:35:00,44.99,45.15,44.9,45.14,26656.0,35.0246,35.1491,34.9545,35.1413,26656.0
2017-01-26 09:40:00,45.13,45.13,45.05,45.12,34960.0,35.1336,35.1336,35.0713,35.1258,34960.0
2017-01-26 09:45:00,45.12,45.28,45.11,45.28,31297.0,35.1258,35.2503,35.118,35.2503,31297.0
2017-01-26 09:50:00,45.29,45.29,45.15,45.23,22771.0,35.2581,35.2581,35.1491,35.2114,22771.0
2017-01-26 09:55:00,45.23,45.28,45.21,45.28,18525.0,35.2114,35.2503,35.1958,35.2503,18525.0
2017-01-26 10:00:00,45.25,45.26,45.2,45.2,23530.0,35.227,35.2348,35.188,35.188,23530.0
2017-01-26 10:05:00,45.21,45.27,45.17,45.24,32126.0,35.1958,35.2425,35.1647,35.2192,32126.0
2017-01-26 10:10:00,45.23,45.25,45.16,45.24,20411.0,35.2114,35.227,35.1569,35.2192,20411.0
2017-01-26 10:15:00,45.23,45.25,45.2,45.24,16382.0,35.2114,35.227,35.188,35.2192,16382.0
2017-01-26 10:20:00,45.23,45.25,45.14,45.16,21492.0,35.2114,35.227,35.1413,35.1569,21492.0
2017-01-26 10:25:00,45.16,45.23,45.15,45.23,37424.0,35.1569,35.2114,35.1491,35.2114,37424.0
2017-01-26 10:30:00,45.23,45.28,45.22,45.26,18608.0,35.2114,35.2503,35.2036,35.2348,18608.0
2017-01-26 10:35:00,45.26,45.34,45.26,45.3,20474.0,35.2348,35.297,35.2348,35.2659,20474.0
2017-01-26 10:40:00,45.29,45.3,45.2,45.2,21010.0,35.2581,35.2659,35.188,35.188,21010.0
2017-01-26 10:45:00,45.2,45.27,45.2,45.24,16719.0,35.188,35.2425,35.188,35.2192,16719.0
2017-01-26 10:50:00,45.23,45.27,45.2,45.25,37018.0,35.2114,35.2425,35.188,35.227,37018.0
2017-01-26 10:55:00,45.24,45.26,45.22,45.23,19872.0,35.2192,35.2348,35.2036,35.2114,19872.0
2017-01-26 11:00:00,45.23,45.24,45.21,45.24,14280.0,35.2114,35.2192,35.1958,35.2192,14280.0
2017-01-26 11:05:00,45.23,45.26,45.22,45.26,19994.0,35.2114,35.2348,35.2036,35.2348,19994.0
2017-01-26 11:10:00,45.27,45.27,45.21,45.23,12962.0,35.2425,35.2425,35.1958,35.2114,12962.0
2017-01-26 11:15:00,45.23,45.25,45.18,45.2,22254.0,35.2114,35.227,35.1725,35.188,22254.0
2017-01-26 11:20:00,45.2,45.2,45.17,45.17,22202.0,35.188,35.188,35.1647,35.1647,22202.0
2017-01-26 11:25:00,45.18,45.19,45.15,45.17,15085.0,35.1725,35.1803,35.1491,35.1647,15085.0
2017-01-26 11:30:00,45.18,45.18,45.14,45.14,21957.0,35.1725,35.1725,35.1413,35.1413,21957.0
2017-01-26 11:35:00,45.14,45.17,45.1,45.13,22036.0,35.1413,35.1647,35.1102,35.1336,22036.0
2017-01-26 11:40:00,45.13,45.15,45.04,45.05,18671.0,35.1336,35.1491,35.0635,35.0713,18671.0
2017-01-26 11:45:00,45.05,45.07,45.01,45.02,13566.0,35.0713,35.0868,35.0401,35.0479,13566.0
2017-01-26 11:50:00,45.03,45.04,45.01,45.02,13232.0,35.0557,35.0635,35.0401,35.0479,13232.0
2017-01-26 11:55:00,45.02,45.02,44.92,44.93,19911.0,35.0479,35.0479,34.9701,34.9779,19911.0
2017-01-26 12:00:00,44.93,44.94,44.9,44.93,10383.0,34.9779,34.9856,34.9545,34.9779,10383.0
2017-01-26 12:05:00,44.93,44.95,44.85,44.85,27323.0,34.9779,34.9934,34.9156,34.9156,27323.0
2017-01-26 12:10:00,44.86,44.87,44.84,44.87,13972.0,34.9234,34.9311,34.9078,34.9311,13972.0
2017-01-26 12:15:00,44.86,44.86,44.79,44.8,33276.0,34.9234,34.9234,34.8689,34.8766,33276.0
2017-01-26 12:20:00,44.82,44.83,44.78,44.8,22553.0,34.8922,34.9,34.8611,34.8766,22553.0
2017-01-26 12:25:00,44.8,44.8,44.77,44.79,7367.0,34.8766,34.8766,34.8533,34.8689,7367.0
2017-01-26 12:30:00,44.79,44.81,44.73,44.77,35667.0,34.8689,34.8844,34.8222,34.8533,35667.0
2017-01-26 12:35:00,44.76,44.77,44.71,44.72,39832.0,34.8455,34.8533,34.8066,34.8144,39832.0
2017-01-26 12:40:00,44.72,44.72,44.69,44.72,13932.0,34.8144,34.8144,34.791,34.8144,13932.0
2017-01-26 12:45:00,44.73,44.81,44.72,44.78,21918.0,34.8222,34.8844,34.8144,34.8611,21918.0
2017-01-26 12:50:00,44.78,44.81,44.77,44.79,12433.0,34.8611,34.8844,34.8533,34.8689,12433.0
2017-01-26 12:55:00,44.8,44.81,44.77,44.8,10688.0,34.8766,34.8844,34.8533,34.8766,10688.0
2017-01-26 13:00:00,44.8,44.81,44.75,44.8,15360.0,34.8766,34.8844,34.8377,34.8766,15360.0
2017-01-26 13:05:00,44.8,44.81,44.78,44.78,13624.0,34.8766,34.8844,34.8611,34.8611,13624.0
2017-01-26 13:10:00,44.78,44.79,44.77,44.79,6520.0,34.8611,34.8689,34.8533,34.8689,6520.0
2017-01-26 13:15:00,44.79,44.79,44.72,44.73,19275.0,34.8689,34.8689,34.8144,34.8222,19275.0
2017-01-26 13:20:00,44.73,44.77,44.71,44.75,16713.0,34.8222,34.8533,34.8066,34.8377,16713.0
2017-01-26 13:25:00,44.76,44.79,44.76,44.79,10110.0,34.8455,34.8689,34.8455,34.8689,10110.0
2017-01-26 13:30:00,44.79,44.79,44.77,44.78,17357.0,34.8689,34.8689,34.8533,34.8611,17357.0
2017-01-26 13:35:00,44.79,44.81,44.74,44.75,21629.0,34.8689,34.8844,34.8299,34.8377,21629.0
2017-01-26 13:40:00,44.75,44.76,44.73,44.74,15698.0,34.8377,34.8455,34.8222,34.8299,15698.0
2017-01-26 13:45:00,44.74,44.8,44.73,44.79,12050.0,34.8299,34.8766,34.8222,34.8689,12050.0
2017-01-26 13:50:00,44.8,44.82,44.78,44.82,13900.0,34.8766,34.8922,34.8611,34.8922,13900.0
2017-01-26 13:55:00,44.81,44.83,44.79,44.79,17134.0,34.8844,34.9,34.8689,34.8689,17134.0
2017-01-26 14:00:00,44.8,44.8,44.76,44.77,9582.0,34.8766,34.8766,34.8455,34.8533,9582.0
2017-01-26 14:05:00,44.77,44.78,44.73,44.73,18156.0,34.8533,34.8611,34.8222,34.8222,18156.0
2017-01-26 14:10:00,44.74,44.75,44.73,44.73,18334.0,34.8299,34.8377,34.8222,34.8222,18334.0
2017-01-26 14:15:00,44.73,44.74,44.66,44.67,24860.0,34.8222,34.8299,34.7677,34.7754,24860.0
2017-01-26 14:20:00,44.67,44.7,44.66,44.69,22184.0,34.7754,34.7988,34.7677,34.791,22184.0
2017-01-26 14:25:00,44.7,44.7,44.65,44.67,14453.0,34.7988,34.7988,34.7599,34.7754,14453.0
2017-01-26 14:30:00,44.67,44.67,44.62,44.64,25235.0,34.7754,34.7754,34.7365,34.7521,25235.0
2017-01-26 14:35:00,44.64,44.69,44.63,44.68,26053.0,34.7521,34.791,34.7443,34.7832,26053.0
2017-01-26 14:40:00,44.68,44.72,44.67,44.7,17733.0,34.7832,34.8144,34.7754,34.7988,17733.0
2017-01-26 14:45:00,44.69,44.69,44.65,44.68,22501.0,34.791,34.791,34.7599,34.7832,22501.0
2017-01-26 14:50:00,44.67,44.71,44.67,44.71,15606.0,34.7754,34.8066,34.7754,34.8066,15606.0
2017-01-26 14:55:00,44.72,44.73,44.66,44.66,13586.0,34.8144,34.8222,34.7677,34.7677,13586.0
2017-01-26 15:00:00,44.66,44.73,44.65,44.72,35273.0,34.7677,34.8222,34.7599,34.8144,35273.0
2017-01-26 15:05:00,44.72,44.72,44.71,44.72,11950.0,34.8144,34.8144,34.8066,34.8144,11950.0
2017-01-26 15:10:00,44.71,44.72,44.69,44.69,26538.0,34.8066,34.8144,34.791,34.791,26538.0
2017-01-26 15:15:00,44.69,44.7,44.67,44.7,26628.0,34.791,34.7988,34.7754,34.7988,26628.0
2017-01-26 15:20:00,44.69,44.7,44.59,44.61,74967.0,34.791,34.7988,34.7132,34.7287,74967.0
2017-01-26 15:25:00,44.6,44.65,44.58,44.59,48342.0,34.7209,34.7599,34.7054,34.7132,48342.0
2017-01-26 15:30:00,44.58,44.59,44.55,44.55,68249.0,34.7054,34.7132,34.682,34.682,68249.0
2017-01-26 15:35:00,44.55,44.59,44.55,44.56,50640.0,34.682,34.7132,34.682,34.6898,50640.0
2017-01-26 15:40:00,44.56,44.58,44.52,44.55,87624.0,34.6898,34.7054,34.6587,34.682,87624.0
2017-01-26 15:45:00,44.56,44.59,44.51,44.54,93405.0,34.6898,34.7132,34.6509,34.6742,93405.0
2017-01-26 15:50:00,44.54,44.58,44.49,44.53,139195.0,34.6742,34.7054,34.6353,34.6665,139195.0
2017-01-26 15:55:00,44.53,44.56,44.53,44.55,106245.0,34.6665,34.6898,34.6665,34.682,106245.0
2017-01-27 09:30:00,44.56,44.56,44.31,44.34,58903.0,34.6898,34.6898,34.4952,34.5185,58903.0
2017-01-27 09:35:00,44.38,44.57,44.28,44.56,33563.0,34.5497,34.6976,34.4718,34.6898,33563.0
2017-01-27 09:40:00,44.57,44.72,44.5,44.72,33603.0,34.6976,34.8144,34.6431,34.8144,33603.0
2017-01-27 09:45:00,44.72,44.74,44.62,44.73,20588.0,34.8144,34.8299,34.7365,34.8222,20588.0
2017-01-27 09:50:00,44.74,44.86,44.72,44.83,27506.0,34.8299,34.9234,34.8144,34.9,27506.0
2017-01-27 09:55:00,44.82,44.85,44.74,44.79,26831.0,34.8922,34.9156,34.8299,34.8689,26831.0
2017-01-27 10:00:00,44.76,44.81,44.72,44.76,19101.0,34.8455,34.8844,34.8144,34.8455,19101.0
2017-01-27 10:05:00,44.75,44.77,44.64,44.69,19281.0,34.8377,34.8533,34.7521,34.791,19281.0
2017-01-27 10:10:00,44.7,44.82,44.69,44.72,13831.0,34.7988,34.8922,34.791,34.8144,13831.0
2017-01-27 10:15:00,44.72,44.73,44.67,44.69,16587.0,34.8144,34.8222,34.7754,34.791,16587.0
2017-01-27 10:20:00,44.69,44.69,44.61,44.67,9613.0,34.791,34.791,34.7287,34.7754,9613.0
2017-01-27 10:25:00,44.67,44.67,44.6,44.61,9187.0,34.7754,34.7754,34.7209,34.7287,9187.0
2017-01-27 10:30:00,44.64,44.68,44.61,44.62,9688.0,34.7521,34.7832,34.7287,34.7365,9688.0
2017-01-27 10:35:00,44.6,44.69,44.6,44.67,18634.0,34.7209,34.791,34.7209,34.7754,18634.0
2017-01-27 10:40:00,44.66,44.73,44.63,44.71,14671.0,34.7677,34.8222,34.7443,34.8066,14671.0
2017-01-27 10:45:00,44.7,44.74,44.66,44.72,17572.0,34.7988,34.8299,34.7677,34.8144,17572.0
2017-01-27 10:50:00,44.72,44.75,44.67,44.71,16303.0,34.8144,34.8377,34.7754,34.8066,16303.0
2017-01-27 10:55:00,44.71,44.72,44.65,44.72,15900.0,34.8066,34.8144,34.7599,34.8144,15900.0
2017-01-27 11:00:00,44.72,44.83,44.71,44.81,31327.0,34.8144,34.9,34.8066,34.8844,31327.0
2017-01-27 11:05:00,44.81,44.86,44.77,44.85,20957.0,34.8844,34.9234,34.8533,34.9156,20957.0
2017-01-27 11:10:00,44.85,44.88,44.84,44.88,20866.0,34.9156,34.9389,34.9078,34.9389,20866.0
2017-01-27 11:15:00,44.87,44.89,44.8,44.82,22915.0,34.9311,34.9467,34.8766,34.8922,22915.0
2017-01-27 11:20:00,44.83,44.9,44.81,44.82,20287.0,34.9,34.9545,34.8844,34.8922,20287.0
2017-01-27 11:25:00,44.82,44.84,44.73,44.73,26817.0,34.8922,34.9078,34.8222,34.8222,26817.0
2017-01-27 11:30:00,44.74,44.74,44.66,44.71,13701.0,34.8299,34.8299,34.7677,34.8066,13701.0
2017-01-27 11:35:00,44.71,44.71,44.6,44.67,20391.0,34.8066,34.8066,34.7209,34.7754,20391.0
2017-01-27 11:40:00,44.66,44.68,44.58,44.64,17545.0,34.7677,34.7832,34.7054,34.7521,17545.0
2017-01-27 11:45:00,44.64,44.64,44.57,44.58,20315.0,34.7521,34.7521,34.6976,34.7054,20315.0
2017-01-27 11:50:00,44.58,44.62,44.55,44.57,12959.0,34.7054,34.7365,34.682,34.6976,12959.0
2017-01-27 11:55:00,44.56,44.63,44.54,44.63,22718.0,34.6898,34.7443,34.6742,34.7443,22718.0
2017-01-27 12:00:00,44.63,44.64,44.57,44.63,15521.0,34.7443,34.7521,34.6976,34.7443,15521.0
2017-01-27 12:05:00,44.63,44.63,44.54,44.54,9541.0,34.7443,34.7443,34.6742,34.6742,9541.0
2017-01-27 12:10:00,44.54,44.57,44.53,44.56,10308.0,34.6742,34.6976,34.6665,34.6898,10308.0
2017-01-27 12:15:00,44.56,44.59,44.54,44.54,11262.0,34.6898,34.7132,34.6742,34.6742,11262.0
2017-01-27 12:20:00,44.54,44.58,44.53,44.55,13684.0,34.6742,34.7054,34.6665,34.682,13684.0
2017-01-27 12:25:00,44.53,44.55,44.51,44.52,9108.0,34.6665,34.682,34.6509,34.6587,9108.0
2017-01-27 12:30:00,44.51,44.53,44.47,44.5,18570.0,34.6509,34.6665,34.6197,34.6431,18570.0
2017-01-27 12:35:00,44.51,44.51,44.45,44.46,12432.0,34.6509,34.6509,34.6042,34.612,12432.0
2017-01-27 12:40:00,44.47,44.47,44.42,44.44,14558.0,34.6197,34.6197,34.5808,34.5964,14558.0
2017-01-27 12:45:00,44.45,44.48,44.44,44.48,7974.0,34.6042,34.6275,34.5964,34.6275,7974.0
2017-01-27 12:50:00,44.48,44.5,44.47,44.5,4701.0,34.6275,34.6431,34.6197,34.6431,4701.0
2017-01-27 12:55:00,44.51,44.52,44.46,44.48,10018.0,34.6509,34.6587,34.612,34.6275,10018.0
2017-01-27 13:00:00,44.49,44.54,44.48,44.52,11472.0,34.6353,34.6742,34.6275,34.6587,11472.0
2017-01-27 13:05:00,44.52,44.54,44.51,44.52,13976.0,34.6587,34.6742,34.6509,34.6587,13976.0
2017-01-27 13:10:00,44.52,44.52,44.48,44.48,8001.0,34.6587,34.6587,34.6275,34.6275,8001.0
2017-01-27 13:15:00,44.49,44.53,44.48,44.52,15400.0,34.6353,34.6665,34.6275,34.6587,15400.0
2017-01-27 13:20:00,44.52,44.57,44.51,44.55,8569.0,34.6587,34.6976,34.6509,34.682,8569.0
2017-01-27 13:25:00,44.54,44.56,44.53,44.54,6311.0,34.6742,34.6898,34.6665,34.6742,6311.0
2017-01-27 13:30:00,44.55,44.56,44.5,44.51,13906.0,34.682,34.6898,34.6431,34.6509,13906.0
2017-01-27 13:35:00,44.52,44.52,44.47,44.48,14635.0,34.6587,34.6587,34.6197,34.6275,14635.0
2017-01-27 13:40:00,44.49,44.5,44.48,44.48,10343.0,34.6353,34.6431,34.6275,34.6275,10343.0
2017-01-27 13:45:00,44.48,44.49,44.4,44.44,31226.0,34.6275,34.6353,34.5652,34.5964,31226.0
2017-01-27 13:50:00,44.45,44.47,44.4,44.43,19477.0,34.6042,34.6197,34.5652,34.5886,19477.0
2017-01-27 13:55:00,44.43,44.44,44.41,44.42,9240.0,34.5886,34.5964,34.573,34.5808,9240.0
2017-01-27 14:00:00,44.42,44.53,44.42,44.48,21921.0,34.5808,34.6665,34.5808,34.6275,21921.0
2017-01-27 14:05:00,44.48,44.53,44.47,44.51,28044.0,34.6275,34.6665,34.6197,34.6509,28044.0
2017-01-27 14:10:00,44.52,44.53,44.47,44.51,11005.0,34.6587,34.6665,34.6197,34.6509,11005.0
2017-01-27 14:15:00,44.51,44.51,44.46,44.48,13846.0,34.6509,34.6509,34.612,34.6275,13846.0
2017-01-27 14:20:00,44.47,44.48,44.44,44.45,17915.0,34.6197,34.6275,34.5964,34.6042,17915.0
2017-01-27 14:25:00,44.46,44.49,44.43,44.47,14682.0,34.612,34.6353,34.5886,34.6197,14682.0
2017-01-27 14:30:00,44.47,44.49,44.45,44.45,14764.0,34.6197,34.6353,34.6042,34.6042,14764.0
2017-01-27 14:35:00,44.46,44.46,44.4,44.41,11753.0,34.612,34.612,34.5652,34.573,11753.0
2017-01-27 14:40:00,44.41,44.41,44.39,44.41,15251.0,34.573,34.573,34.5575,34.573,15251.0
2017-01-27 14:45:00,44.41,44.47,44.39,44.41,30346.0,34.573,34.6197,34.5575,34.573,30346.0
2017-01-27 14:50:00,44.41,44.45,44.4,44.45,15619.0,34.573,34.6042,34.5652,34.6042,15619.0
2017-01-27 14:55:00,44.44,44.44,44.39,44.4,19388.0,34.5964,34.5964,34.5575,34.5652,19388.0
2017-01-27 15:00:00,44.41,44.48,44.4,44.47,7884.0,34.573,34.6275,34.5652,34.6197,7884.0
2017-01-27 15:05:00,44.47,44.52,44.46,44.5,21876.0,34.6197,34.6587,34.612,34.6431,21876.0
2017-01-27 15:10:00,44.5,44.5,44.46,44.5,12478.0,34.6431,34.6431,34.612,34.6431,12478.0
2017-01-27 15:15:00,44.5,44.53,44.49,44.53,7270.0,34.6431,34.6665,34.6353,34.6665,7270.0
2017-01-27 15:20:00,44.53,44.53,44.5,44.51,18393.0,34.6665,34.6665,34.6431,34.6509,18393.0
2017-01-27 15:25:00,44.51,44.51,44.45,44.47,15460.0,34.6509,34.6509,34.6042,34.6197,15460.0
2017-01-27 15:30:00,44.48,44.48,44.43,44.47,23853.0,34.6275,34.6275,34.5886,34.6197,23853.0
2017-01-27 15:35:00,44.47,44.48,44.43,44.46,21709.0,34.6197,34.6275,34.5886,34.612,21709.0
2017-01-27 15:40:00,44.46,44.47,44.43,44.46,26660.0,34.612,34.6197,34.5886,34.612,26660.0
2017-01-27 15:45:00,44.45,44.5,44.45,44.48,35166.0,34.6042,34.6431,34.6042,34.6275,35166.0
2017-01-27 15:50:00,44.49,44.51,44.46,44.5,102025.0,34.6353,34.6509,34.612,34.6431,102025.0
2017-01-27 15:55:00,44.5,44.52,44.48,44.51,160828.0,34.6431,34.6587,34.6275,34.6509,160828.0
2017-01-30 09:30:00,44.51,44.51,44.34,44.39,46616.0,34.6509,34.6509,34.5185,34.5575,46616.0
2017-01-30 09:35:00,44.39,44.59,44.38,44.55,18658.0,34.5575,34.7132,34.5497,34.682,18658.0
2017-01-30 09:40:00,44.55,44.55,44.37,44.43,15587.0,34.682,34.682,34.5419,34.5886,15587.0
2017-01-30 09:45:00,44.43,44.48,44.37,44.42,11632.0,34.5886,34.6275,34.5419,34.5808,11632.0
2017-01-30 09:50:00,44.43,44.52,44.43,44.43,16900.0,34.5886,34.6587,34.5886,34.5886,16900.0
2017-01-30 09:55:00,44.44,44.46,44.38,44.44,13740.0,34.5964,34.612,34.5497,34.5964,13740.0
2017-01-30 10:00:00,44.45,44.48,44.39,44.46,18742.0,34.6042,34.6275,34.5575,34.612,18742.0
2017-01-30 10:05:00,44.45,44.49,44.39,44.48,18859.0,34.6042,34.6353,34.5575,34.6275,18859.0
2017-01-30 10:10:00,44.48,44.51,44.42,44.5,16671.0,34.6275,34.6509,34.5808,34.6431,16671.0
2017-01-30 10:15:00,44.49,44.55,44.45,44.55,15997.0,34.6353,34.682,34.6042,34.682,15997.0
2017-01-30 10:20:00,44.55,44.56,44.47,44.47,18746.0,34.682,34.6898,34.6197,34.6197,18746.0
2017-01-30 10:25:00,44.47,44.47,44.36,44.38,24822.0,34.6197,34.6197,34.5341,34.5497,24822.0
2017-01-30 10:30:00,44.38,44.41,44.32,44.33,23716.0,34.5497,34.573,34.503,34.5108,23716.0
2017-01-30 10:35:00,44.33,44.35,44.28,44.29,54498.0,34.5108,34.5263,34.4718,34.4796,54498.0
2017-01-30 10:40:00,44.28,44.31,44.27,44.27,53857.0,34.4718,34.4952,34.464,34.464,53857.0
2017-01-30 10:45:00,44.27,44.3,44.24,44.29,22629.0,34.464,34.4874,34.4407,34.4796,22629.0
2017-01-30 10:50:00,44.3,44.3,44.2,44.21,35440.0,34.4874,34.4874,34.4095,34.4173,35440.0
2017-01-30 10:55:00,44.21,44.22,44.13,44.14,26748.0,34.4173,34.4251,34.3551,34.3628,26748.0
2017-01-30 11:00:00,44.13,44.14,44.07,44.07,38629.0,34.3551,34.3628,34.3083,34.3083,38629.0
2017-01-30 11:05:00,44.07,44.07,43.99,44.01,40477.0,34.3083,34.3083,34.2461,34.2616,40477.0
2017-01-30 11:10:00,44.01,44.02,43.95,43.98,33397.0,34.2616,34.2694,34.2149,34.2383,33397.0
2017-01-30 11:15:00,43.97,43.99,43.94,43.95,17540.0,34.2305,34.2461,34.2071,34.2149,17540.0
2017-01-30 11:20:00,43.95,43.95,43.87,43.87,24554.0,34.2149,34.2149,34.1526,34.1526,24554.0
2017-01-30 11:25:00,43.87,43.9,43.85,43.87,17949.0,34.1526,34.176,34.1371,34.1526,17949.0
2017-01-30 11:30:00,43.88,43.89,43.82,43.83,17448.0,34.1604,34.1682,34.1137,34.1215,17448.0
2017-01-30 11:35:00,43.83,43.89,43.79,43.82,26076.0,34.1215,34.1682,34.0904,34.1137,26076.0
2017-01-30 11:40:00,43.82,43.82,43.78,43.8,22363.0,34.1137,34.1137,34.0826,34.0982,22363.0
2017-01-30 11:45:00,43.8,43.84,43.76,43.83,32339.0,34.0982,34.1293,34.067,34.1215,32339.0
2017-01-30 11:50:00,43.83,43.86,43.82,43.84,16516.0,34.1215,34.1449,34.1137,34.1293,16516.0
2017-01-30 11:55:00,43.84,43.88,43.84,43.85,22112.0,34.1293,34.1604,34.1293,34.1371,22112.0
2017-01-30 12:00:00,43.85,43.87,43.82,43.82,16078.0,34.1371,34.1526,34.1137,34.1137,16078.0
2017-01-30 12:05:00,43.82,43.84,43.8,43.82,18450.0,34.1137,34.1293,34.0982,34.1137,18450.0
2017-01-30 12:10:00,43.82,43.82,43.71,43.73,28207.0,34.1137,34.1137,34.0281,34.0437,28207.0
2017-01-30 12:15:00,43.73,43.78,43.73,43.78,10355.0,34.0437,34.0826,34.0437,34.0826,10355.0
2017-01-30 12:20:00,43.79,43.79,43.75,43.79,18788.0,34.0904,34.0904,34.0592,34.0904,18788.0
2017-01-30 12:25:00,43.8,43.8,43.76,43.77,10434.0,34.0982,34.0982,34.067,34.0748,10434.0
2017-01-30 12:30:00,43.76,43.78,43.71,43.73,60252.0,34.067,34.0826,34.0281,34.0437,60252.0
2017-01-30 12:35:00,43.73,43.75,43.72,43.75,9459.0,34.0437,34.0592,34.0359,34.0592,9459.0
2017-01-30 12:40:00,43.75,43.76,43.73,43.73,15342.0,34.0592,34.067,34.0437,34.0437,15342.0
2017-01-30 12:45:00,43.73,43.75,43.73,43.75,2957.0,34.0437,34.0592,34.0437,34.0592,2957.0
2017-01-30 12:50:00,43.74,43.76,43.74,43.74,11932.0,34.0514,34.067,34.0514,34.0514,11932.0
2017-01-30 12:55:00,43.75,43.76,43.72,43.74,16101.0,34.0592,34.067,34.0359,34.0514,16101.0
2017-01-30 13:00:00,43.75,43.76,43.72,43.72,14286.0,34.0592,34.067,34.0359,34.0359,14286.0
2017-01-30 13:05:00,43.73,43.74,43.69,43.73,22133.0,34.0437,34.0514,34.0125,34.0437,22133.0
2017-01-30 13:10:00,43.73,43.75,43.73,43.74,8237.0,34.0437,34.0592,34.0437,34.0514,8237.0
2017-01-30 13:15:00,43.73,43.74,43.73,43.73,4310.0,34.0437,34.0514,34.0437,34.0437,4310.0
2017-01-30 13:20:00,43.73,43.74,43.72,43.72,13004.0,34.0437,34.0514,34.0359,34.0359,13004.0
2017-01-30 13:25:00,43.73,43.76,43.72,43.73,15947.0,34.0437,34.067,34.0359,34.0437,15947.0
2017-01-30 13:30:00,43.73,43.75,43.71,43.75,12119.0,34.0437,34.0592,34.0281,34.0592,12119.0
2017-01-30 13:35:00,43.75,43.78,43.71,43.72,30637.0,34.0592,34.0826,34.0281,34.0359,30637.0
2017-01-30 13:40:00,43.71,43.76,43.71,43.76,12056.0,34.0281,34.067,34.0281,34.067,12056.0
2017-01-30 13:45:00,43.76,43.79,43.75,43.79,13331.0,34.067,34.0904,34.0592,34.0904,13331.0
2017-01-30 13:50:00,43.79,43.82,43.77,43.82,20828.0,34.0904,34.1137,34.0748,34.1137,20828.0
2017-01-30 13:55:00,43.82,43.88,43.82,43.88,21687.0,34.1137,34.1604,34.1137,34.1604,21687.0
2017-01-30 14:00:00,43.88,43.91,43.88,43.89,27961.0,34.1604,34.1838,34.1604,34.1682,27961.0
2017-01-30 14:05:00,43.9,43.9,43.88,43.89,25682.0,34.176,34.176,34.1604,34.1682,25682.0
2017-01-30 14:10:00,43.89,43.93,43.88,43.92,37827.0,34.1682,34.1994,34.1604,34.1916,37827.0
2017-01-30 14:15:00,43.91,43.95,43.85,43.9,54563.0,34.1838,34.2149,34.1371,34.176,54563.0
2017-01-30 14:20:00,43.9,43.91,43.88,43.89,14217.0,34.176,34.1838,34.1604,34.1682,14217.0
2017-01-30 14:25:00,43.9,43.97,43.89,43.97,35274.0,34.176,34.2305,34.1682,34.2305,35274.0
2017-01-30 14:30:00,43.97,44.03,43.96,44.0,33801.0,34.2305,34.2772,34.2227,34.2538,33801.0
2017-01-30 14:35:00,44.01,44.01,43.98,43.98,20745.0,34.2616,34.2616,34.2383,34.2383,20745.0
2017-01-30 14:40:00,43.99,44.0,43.95,43.96,26161.0,34.2461,34.2538,34.2149,34.2227,26161.0
2017-01-30 14:45:00,43.97,43.99,43.91,43.91,21290.0,34.2305,34.2461,34.1838,34.1838,21290.0
2017-01-30 14:50:00,43.91,43.93,43.9,43.91,27287.0,34.1838,34.1994,34.176,34.1838,27287.0
2017-01-30 14:55:00,43.92,43.97,43.91,43.97,19096.0,34.1916,34.2305,34.1838,34.2305,19096.0
2017-01-30 15:00:00,43.98,43.99,43.95,43.97,20639.0,34.2383,34.2461,34.2149,34.2305,20639.0
2017-01-30 15:05:00,43.97,43.98,43.92,43.95,28403.0,34.2305,34.2383,34.1916,34.2149,28403.0
2017-01-30 15:10:00,43.94,43.95,43.92,43.94,32996.0,34.2071,34.2149,34.1916,34.2071,32996.0
2017-01-30 15:15:00,43.93,43.95,43.91,43.93,29004.0,34.1994,34.2149,34.1838,34.1994,29004.0
2017-01-30 15:20:00,43.93,43.94,43.91,43.91,26003.0,34.1994,34.2071,34.1838,34.1838,26003.0
2017-01-30 15:25:00,43.91,43.98,43.91,43.97,30333.0,34.1838,34.2383,34.1838,34.2305,30333.0
2017-01-30 15:30:00,43.98,44.02,43.97,44.02,19244.0,34.2383,34.2694,34.2305,34.2694,19244.0
2017-01-30 15:35:00,44.01,44.02,43.97,43.97,45973.0,34.2616,34.2694,34.2305,34.2305,45973.0
2017-01-30 15:40:00,43.97,44.05,43.95,44.05,51970.0,34.2305,34.2928,34.2149,34.2928,51970.0
2017-01-30 15:45:00,44.05,44.12,44.05,44.1,68862.0,34.2928,34.3473,34.2928,34.3317,68862.0
2017-01-30 15:50:00,44.1,44.14,44.08,44.08,53978.0,34.3317,34.3628,34.3161,34.3161,53978.0
2017-01-30 15:55:00,44.09,44.15,44.08,44.13,171529.0,34.3239,34.3706,34.3161,34.3551,171529.0
2017-01-31 09:30:00,44.18,44.23,43.95,44.03,64199.0,34.394,34.4329,34.2149,34.2772,64199.0
2017-01-31 09:35:00,44.04,44.11,43.96,43.98,20332.0,34.285,34.3395,34.2227,34.2383,20332.0
2017-01-31 09:40:00,44.0,44.06,43.99,44.04,10980.0,34.2538,34.3006,34.2461,34.285,10980.0
2017-01-31 09:45:00,44.05,44.05,43.86,43.91,36394.0,34.2928,34.2928,34.1449,34.1838,36394.0
2017-01-31 09:50:00,43.91,43.92,43.82,43.88,21467.0,34.1838,34.1916,34.1137,34.1604,21467.0
2017-01-31 09:55:00,43.88,43.9,43.72,43.72,32000.0,34.1604,34.176,34.0359,34.0359,32000.0
2017-01-31 10:00:00,43.73,43.92,43.72,43.88,29211.0,34.0437,34.1916,34.0359,34.1604,29211.0
2017-01-31 10:05:00,43.89,43.95,43.87,43.87,21105.0,34.1682,34.2149,34.1526,34.1526,21105.0
2017-01-31 10:10:00,43.87,43.89,43.82,43.82,26884.0,34.1526,34.1682,34.1137,34.1137,26884.0
2017-01-31 10:15:00,43.82,43.83,43.66,43.7,32412.0,34.1137,34.1215,33.9892,34.0203,32412.0
2017-01-31 10:20:00,43.7,43.75,43.59,43.59,27699.0,34.0203,34.0592,33.9347,33.9347,27699.0
2017-01-31 10:25:00,43.59,43.67,43.56,43.58,19766.0,33.9347,33.9969,33.9113,33.9269,19766.0
2017-01-31 10:30:00,43.59,43.65,43.57,43.65,29009.0,33.9347,33.9814,33.9191,33.9814,29009.0
2017-01-31 10:35:00,43.65,43.71,43.58,43.7,42082.0,33.9814,34.0281,33.9269,34.0203,42082.0
2017-01-31 10:40:00,43.7,43.71,43.56,43.59,48357.0,34.0203,34.0281,33.9113,33.9347,48357.0
2017-01-31 10:45:00,43.6,43.6,43.51,43.55,70456.0,33.9425,33.9425,33.8724,33.9035,70456.0
2017-01-31 10:50:00,43.54,43.55,43.39,43.45,75379.0,33.8957,33.9035,33.779,33.8257,75379.0
2017-01-31 10:55:00,43.46,43.49,43.35,43.36,71871.0,33.8335,33.8568,33.7478,33.7556,71871.0
2017-01-31 11:00:00,43.36,43.6,43.32,43.6,65862.0,33.7556,33.9425,33.7245,33.9425,65862.0
2017-01-31 11:05:00,43.6,43.7,43.6,43.69,21459.0,33.9425,34.0203,33.9425,34.0125,21459.0
2017-01-31 11:10:00,43.69,43.72,43.64,43.66,25348.0,34.0125,34.0359,33.9736,33.9892,25348.0
2017-01-31 11:15:00,43.66,43.69,43.62,43.67,13620.0,33.9892,34.0125,33.958,33.9969,13620.0
2017-01-31 11:20:00,43.67,43.69,43.5,43.5,79369.0,33.9969,34.0125,33.8646,33.8646,79369.0
2017-01-31 11:25:00,43.51,43.56,43.45,43.46,117851.0,33.8724,33.9113,33.8257,33.8335,117851.0
2017-01-31 11:30:00,43.46,43.58,43.46,43.56,89692.0,33.8335,33.9269,33.8335,33.9113,89692.0
2017-01-31 11:35:00,43.57,43.62,43.47,43.62,45675.0,33.9191,33.958,33.8412,33.958,45675.0
2017-01-31 11:40:00,43.61,43.68,43.59,43.68,46278.0,33.9502,34.0047,33.9347,34.0047,46278.0
2017-01-31 11:45:00,43.66,43.78,43.63,43.74,23256.0,33.9892,34.0826,33.9658,34.0514,23256.0
2017-01-31 11:50:00,43.74,43.78,43.7,43.74,17035.0,34.0514,34.0826,34.0203,34.0514,17035.0
2017-01-31 11:55:00,43.75,43.83,43.74,43.79,30059.0,34.0592,34.1215,34.0514,34.0904,30059.0
2017-01-31 12:00:00,43.79,43.82,43.77,43.8,28449.0,34.0904,34.1137,34.0748,34.0982,28449.0
2017-01-31 12:05:00,43.8,43.83,43.76,43.8,37929.0,34.0982,34.1215,34.067,34.0982,37929.0
2017-01-31 12:10:00,43.8,43.85,43.78,43.85,16717.0,34.0982,34.1371,34.0826,34.1371,16717.0
2017-01-31 12:15:00,43.86,43.89,43.85,43.86,19319.0,34.1449,34.1682,34.1371,34.1449,19319.0
2017-01-31 12:20:00,43.86,43.89,43.86,43.88,15248.0,34.1449,34.1682,34.1449,34.1604,15248.0
2017-01-31 12:25:00,43.87,43.93,43.87,43.93,39382.0,34.1526,34.1994,34.1526,34.1994,39382.0
2017-01-31 12:30:00,43.93,43.97,43.92,43.97,7924.0,34.1994,34.2305,34.1916,34.2305,7924.0
2017-01-31 12:35:00,43.96,44.0,43.94,44.0,18214.0,34.2227,34.2538,34.2071,34.2538,18214.0
2017-01-31 12:40:00,44.0,44.03,43.94,44.03,25623.0,34.2538,34.2772,34.2071,34.2772,25623.0
2017-01-31 12:45:00,44.03,44.07,44.02,44.05,18834.0,34.2772,34.3083,34.2694,34.2928,18834.0
2017-01-31 12:50:00,44.04,44.08,44.03,44.04,14653.0,34.285,34.3161,34.2772,34.285,14653.0
2017-01-31 12:55:00,44.05,44.05,43.97,44.01,55587.0,34.2928,34.2928,34.2305,34.2616,55587.0
2017-01-31 13:00:00,44.02,44.02,43.98,44.01,22416.0,34.2694,34.2694,34.2383,34.2616,22416.0
2017-01-31 13:05:00,44.01,44.04,43.99,44.04,13101.0,34.2616,34.285,34.2461,34.285,13101.0
2017-01-31 13:10:00,44.04,44.08,43.99,44.0,86818.0,34.285,34.3161,34.2461,34.2538,86818.0
2017-01-31 13:15:00,43.99,44.01,43.97,43.98,15989.0,34.2461,34.2616,34.2305,34.2383,15989.0
2017-01-31 13:20:00,43.98,44.12,43.98,44.11,44180.0,34.2383,34.3473,34.2383,34.3395,44180.0
2017-01-31 13:25:00,44.11,44.12,44.07,44.12,10725.0,34.3395,34.3473,34.3083,34.3473,10725.0
2017-01-31 13:30:00,44.11,44.18,44.11,44.13,23369.0,34.3395,34.394,34.3395,34.3551,23369.0
2017-01-31 13:35:00,44.12,44.12,44.04,44.07,50754.0,34.3473,34.3473,34.285,34.3083,50754.0
2017-01-31 13:40:00,44.07,44.12,44.06,44.09,11560.0,34.3083,34.3473,34.3006,34.3239,11560.0
2017-01-31 13:45:00,44.09,44.11,44.0,44.02,32806.0,34.3239,34.3395,34.2538,34.2694,32806.0
2017-01-31 13:50:00,44.02,44.03,43.97,44.01,43849.0,34.2694,34.2772,34.2305,34.2616,43849.0
2017-01-31 13:55:00,44.01,44.1,43.97,44.1,30757.0,34.2616,34.3317,34.2305,34.3317,30757.0
2017-01-31 14:00:00,44.1,44.14,44.06,44.06,25026.0,34.3317,34.3628,34.3006,34.3006,25026.0
2017-01-31 14:05:00,44.05,44.1,43.99,44.0,50752.0,34.2928,34.3317,34.2461,34.2538,50752.0
2017-01-31 14:10:00,44.0,44.02,43.93,43.94,38988.0,34.2538,34.2694,34.1994,34.2071,38988.0
2017-01-31 14:15:00,43.93,44.09,43.93,44.09,59683.0,34.1994,34.3239,34.1994,34.3239,59683.0
2017-01-31 14:20:00,44.09,44.17,44.08,44.13,43005.0,34.3239,34.3862,34.3161,34.3551,43005.0
2017-01-31 14:25:00,44.13,44.18,44.12,44.14,34690.0,34.3551,34.394,34.3473,34.3628,34690.0
2017-01-31 14:30:00,44.13,44.2,44.12,44.18,47420.0,34.3551,34.4095,34.3473,34.394,47420.0
2017-01-31 14:35:00,44.17,44.25,44.13,44.24,43555.0,34.3862,34.4485,34.3551,34.4407,43555.0
2017-01-31 14:40:00,44.24,44.29,44.2,44.27,48486.0,34.4407,34.4796,34.4095,34.464,48486.0
2017-01-31 14:45:00,44.28,44.29,44.22,44.27,53976.0,34.4718,34.4796,34.4251,34.464,53976.0
2017-01-31 14:50:00,44.27,44.28,44.19,44.2,24451.0,34.464,34.4718,34.4018,34.4095,24451.0
2017-01-31 14:55:00,44.21,44.3,44.2,44.27,77469.0,34.4173,34.4874,34.4095,34.464,77469.0
2017-01-31 15:00:00,44.27,44.3,44.21,44.22,42213.0,34.464,34.4874,34.4173,34.4251,42213.0
2017-01-31 15:05:00,44.22,44.24,44.17,44.18,27435.0,34.4251,34.4407,34.3862,34.394,27435.0
2017-01-31 15:10:00,44.18,44.2,44.15,44.2,43080.0,34.394,34.4095,34.3706,34.4095,43080.0
2017-01-31 15:15:00,44.2,44.22,44.18,44.19,34010.0,34.4095,34.4251,34.394,34.4018,34010.0
2017-01-31 15:20:00,44.2,44.25,44.2,44.25,26484.0,34.4095,34.4485,34.4095,34.4485,26484.0
2017-01-31 15:25:00,44.24,44.25,44.12,44.12,42651.0,34.4407,34.4485,34.3473,34.3473,42651.0
2017-01-31 15:30:00,44.13,44.2,44.13,44.2,61877.0,34.3551,34.4095,34.3551,34.4095,61877.0
2017-01-31 15:35:00,44.19,44.23,44.16,44.23,42618.0,34.4018,34.4329,34.3784,34.4329,42618.0
2017-01-31 15:40:00,44.23,44.3,44.2,44.27,89257.0,34.4329,34.4874,34.4095,34.464,89257.0
2017-01-31 15:45:00,44.27,44.33,44.27,44.28,93833.0,34.464,34.5108,34.464,34.4718,93833.0
2017-01-31 15:50:00,44.27,44.32,44.26,44.3,115536.0,34.464,34.503,34.4563,34.4874,115536.0
2017-01-31 15:55:00,44.31,44.32,44.26,44.28,244187.0,34.4952,34.503,34.4563,34.4718,244187.0
2017-02-01 09:30:00,44.48,44.55,44.37,44.42,84430.0,34.6275,34.682,34.5419,34.5808,84430.0
2017-02-01 09:35:00,44.43,44.55,44.39,44.42,69565.0,34.5886,34.682,34.5575,34.5808,69565.0
2017-02-01 09:40:00,44.43,44.48,44.36,44.47,30472.0,34.5886,34.6275,34.5341,34.6197,30472.0
2017-02-01 09:45:00,44.44,44.52,44.38,44.4,13916.0,34.5964,34.6587,34.5497,34.5652,13916.0
2017-02-01 09:50:00,44.41,44.5,44.38,44.4,16629.0,34.573,34.6431,34.5497,34.5652,16629.0
2017-02-01 09:55:00,44.39,44.39,44.29,44.29,27350.0,34.5575,34.5575,34.4796,34.4796,27350.0
2017-02-01 10:00:00,44.31,44.32,44.2,44.23,22246.0,34.4952,34.503,34.4095,34.4329,22246.0
2017-02-01 10:05:00,44.24,44.25,44.13,44.13,15927.0,34.4407,34.4485,34.3551,34.3551,15927.0
2017-02-01 10:10:00,44.12,44.2,44.12,44.17,14977.0,34.3473,34.4095,34.3473,34.3862,14977.0
2017-02-01 10:15:00,44.16,44.19,44.15,44.16,15291.0,34.3784,34.4018,34.3706,34.3784,15291.0
2017-02-01 10:20:00,44.17,44.25,44.17,44.21,11471.0,34.3862,34.4485,34.3862,34.4173,11471.0
2017-02-01 10:25:00,44.18,44.26,44.18,44.22,14845.0,34.394,34.4563,34.394,34.4251,14845.0
2017-02-01 10:30:00,44.22,44.24,44.06,44.06,33727.0,34.4251,34.4407,34.3006,34.3006,33727.0
2017-02-01 10:35:00,44.06,44.08,44.01,44.05,51783.0,34.3006,34.3161,34.2616,34.2928,51783.0
2017-02-01 10:40:00,44.04,44.06,43.89,43.95,25352.0,34.285,34.3006,34.1682,34.2149,25352.0
2017-02-01 10:45:00,43.94,43.94,43.82,43.83,24844.0,34.2071,34.2071,34.1137,34.1215,24844.0
2017-02-01 10:50:00,43.83,43.88,43.81,43.83,17164.0,34.1215,34.1604,34.1059,34.1215,17164.0
2017-02-01 10:55:00,43.83,43.85,43.8,43.85,32092.0,34.1215,34.1371,34.0982,34.1371,32092.0
2017-02-01 11:00:00,43.86,43.97,43.86,43.88,26077.0,34.1449,34.2305,34.1449,34.1604,26077.0
2017-02-01 11:05:00,43.87,43.93,43.86,43.89,13888.0,34.1526,34.1994,34.1449,34.1682,13888.0
2017-02-01 11:10:00,43.89,43.93,43.85,43.92,19438.0,34.1682,34.1994,34.1371,34.1916,19438.0
2017-02-01 11:15:00,43.92,43.97,43.9,43.91,18208.0,34.1916,34.2305,34.176,34.1838,18208.0
2017-02-01 11:20:00,43.91,43.95,43.9,43.95,13671.0,34.1838,34.2149,34.176,34.2149,13671.0
2017-02-01 11:25:00,43.94,43.95,43.87,43.88,20551.0,34.2071,34.2149,34.1526,34.1604,20551.0
2017-02-01 11:30:00,43.87,43.91,43.83,43.85,24347.0,34.1526,34.1838,34.1215,34.1371,24347.0
2017-02-01 11:35:00,43.85,43.9,43.83,43.9,19943.0,34.1371,34.176,34.1215,34.176,19943.0
2017-02-01 11:40:00,43.89,43.9,43.8,43.81,16726.0,34.1682,34.176,34.0982,34.1059,16726.0
2017-02-01 11:45:00,43.8,43.85,43.74,43.74,33225.0,34.0982,34.1371,34.0514,34.0514,33225.0
2017-02-01 11:50:00,43.74,43.74,43.65,43.65,18463.0,34.0514,34.0514,33.9814,33.9814,18463.0
2017-02-01 11:55:00,43.65,43.69,43.59,43.68,23838.0,33.9814,34.0125,33.9347,34.0047,23838.0
2017-02-01 12:00:00,43.69,43.77,43.69,43.76,19062.0,34.0125,34.0748,34.0125,34.067,19062.0
2017-02-01 12:05:00,43.75,43.78,43.72,43.73,12864.0,34.0592,34.0826,34.0359,34.0437,12864.0
2017-02-01 12:10:00,43.73,43.77,43.66,43.71,35581.0,34.0437,34.0748,33.9892,34.0281,35581.0
2017-02-01 12:15:00,43.71,43.74,43.7,43.72,11695.0,34.0281,34.0514,34.0203,34.0359,11695.0
2017-02-01 12:20:00,43.72,43.79,43.7,43.72,23044.0,34.0359,34.0904,34.0203,34.0359,23044.0
2017-02-01 12:25:00,43.73,43.73,43.67,43.7,17425.0,34.0437,34.0437,33.9969,34.0203,17425.0
2017-02-01 12:30:00,43.71,43.74,43.63,43.64,19403.0,34.0281,34.0514,33.9658,33.9736,19403.0
2017-02-01 12:35:00,43.64,43.69,43.64,43.64,9427.0,33.9736,34.0125,33.9736,33.9736,9427.0
2017-02-01 12:40:00,43.64,43.7,43.63,43.68,10125.0,33.9736,34.0203,33.9658,34.0047,10125.0
2017-02-01 12:45:00,43.67,43.68,43.64,43.64,10823.0,33.9969,34.0047,33.9736,33.9736,10823.0
2017-02-01 12:50:00,43.64,43.69,43.64,43.67,11455.0,33.9736,34.0125,33.9736,33.9969,11455.0
2017-02-01 12:55:00,43.67,43.7,43.65,43.68,10534.0,33.9969,34.0203,33.9814,34.0047,10534.0
2017-02-01 13:00:00,43.69,43.76,43.68,43.73,11504.0,34.0125,34.067,34.0047,34.0437,11504.0
2017-02-01 13:05:00,43.72,43.8,43.72,43.78,12130.0,34.0359,34.0982,34.0359,34.0826,12130.0
2017-02-01 13:10:00,43.79,43.82,43.77,43.82,14982.0,34.0904,34.1137,34.0748,34.1137,14982.0
2017-02-01 13:15:00,43.82,43.91,43.81,43.91,18550.0,34.1137,34.1838,34.1059,34.1838,18550.0
2017-02-01 13:20:00,43.91,43.92,43.88,43.9,11406.0,34.1838,34.1916,34.1604,34.176,11406.0
2017-02-01 13:25:00,43.89,43.91,43.87,43.89,13266.0,34.1682,34.1838,34.1526,34.1682,13266.0
2017-02-01 13:30:00,43.89,43.89,43.8,43.8,13813.0,34.1682,34.1682,34.0982,34.0982,13813.0
2017-02-01 13:35:00,43.8,43.81,43.73,43.75,14539.0,34.0982,34.1059,34.0437,34.0592,14539.0
2017-02-01 13:40:00,43.75,43.81,43.75,43.8,9005.0,34.0592,34.1059,34.0592,34.0982,9005.0
2017-02-01 13:45:00,43.8,43.82,43.76,43.8,8910.0,34.0982,34.1137,34.067,34.0982,8910.0
2017-02-01 13:50:00,43.81,43.81,43.76,43.76,16766.0,34.1059,34.1059,34.067,34.067,16766.0
2017-02-01 13:55:00,43.76,43.77,43.7,43.73,18654.0,34.067,34.0748,34.0203,34.0437,18654.0
2017-02-01 14:00:00,43.72,43.84,43.65,43.67,39053.0,34.0359,34.1293,33.9814,33.9969,39053.0
2017-02-01 14:05:00,43.68,43.75,43.67,43.67,23881.0,34.0047,34.0592,33.9969,33.9969,23881.0
2017-02-01 14:10:00,43.68,43.74,43.66,43.73,21052.0,34.0047,34.0514,33.9892,34.0437,21052.0
2017-02-01 14:15:00,43.73,43.86,43.72,43.86,24487.0,34.0437,34.1449,34.0359,34.1449,24487.0
2017-02-01 14:20:00,43.87,43.89,43.83,43.85,12741.0,34.1526,34.1682,34.1215,34.1371,12741.0
2017-02-01 14:25:00,43.86,43.89,43.85,43.85,14646.0,34.1449,34.1682,34.1371,34.1371,14646.0
2017-02-01 14:30:00,43.86,43.86,43.8,43.8,14848.0,34.1449,34.1449,34.0982,34.0982,14848.0
2017-02-01 14:35:00,43.8,43.84,43.79,43.82,11790.0,34.0982,34.1293,34.0904,34.1137,11790.0
2017-02-01 14:40:00,43.82,43.83,43.76,43.76,20326.0,34.1137,34.1215,34.067,34.067,20326.0
2017-02-01 14:45:00,43.77,43.78,43.71,43.73,19006.0,34.0748,34.0826,34.0281,34.0437,19006.0
2017-02-01 14:50:00,43.73,43.74,43.7,43.72,15675.0,34.0437,34.0514,34.0203,34.0359,15675.0
2017-02-01 14:55:00,43.73,43.73,43.68,43.73,29464.0,34.0437,34.0437,34.0047,34.0437,29464.0
2017-02-01 15:00:00,43.73,43.8,43.72,43.72,40882.0,34.0437,34.0982,34.0359,34.0359,40882.0
2017-02-01 15:05:00,43.73,43.78,43.73,43.75,22392.0,34.0437,34.0826,34.0437,34.0592,22392.0
2017-02-01 15:10:00,43.76,43.81,43.75,43.79,23196.0,34.067,34.1059,34.0592,34.0904,23196.0
2017-02-01 15:15:00,43.8,43.85,43.8,43.84,17826.0,34.0982,34.1371,34.0982,34.1293,17826.0
2017-02-01 15:20:00,43.84,43.88,43.83,43.87,23192.0,34.1293,34.1604,34.1215,34.1526,23192.0
2017-02-01 15:25:00,43.86,43.9,43.86,43.89,39921.0,34.1449,34.176,34.1449,34.1682,39921.0
2017-02-01 15:30:00,43.89,43.95,43.88,43.94,33380.0,34.1682,34.2149,34.1604,34.2071,33380.0
2017-02-01 15:35:00,43.93,43.96,43.92,43.95,32424.0,34.1994,34.2227,34.1916,34.2149,32424.0
2017-02-01 15:40:00,43.94,43.99,43.92,43.95,54092.0,34.2071,34.2461,34.1916,34.2149,54092.0
2017-02-01 15:45:00,43.95,43.95,43.83,43.85,60780.0,34.2149,34.2149,34.1215,34.1371,60780.0
2017-02-01 15:50:00,43.86,43.88,43.83,43.86,67341.0,34.1449,34.1604,34.1215,34.1449,67341.0
2017-02-01 15:55:00,43.86,43.87,43.75,43.76,234303.0,34.1449,34.1526,34.0592,34.067,234303.0
2017-02-02 09:30:00,43.87,43.91,43.75,43.78,55986.0,34.1526,34.1838,34.0592,34.0826,55986.0
2017-02-02 09:35:00,43.79,43.79,43.53,43.59,28338.0,34.0904,34.0904,33.888,33.9347,28338.0
2017-02-02 09:40:00,43.61,43.68,43.58,43.61,34242.0,33.9502,34.0047,33.9269,33.9502,34242.0
2017-02-02 09:45:00,43.6,43.78,43.57,43.66,75518.0,33.9425,34.0826,33.9191,33.9892,75518.0
2017-02-02 09:50:00,43.64,43.64,43.52,43.54,40545.0,33.9736,33.9736,33.8802,33.8957,40545.0
2017-02-02 09:55:00,43.54,43.63,43.49,43.62,52142.0,33.8957,33.9658,33.8568,33.958,52142.0
2017-02-02 10:00:00,43.6,43.63,43.54,43.58,34157.0,33.9425,33.9658,33.8957,33.9269,34157.0
2017-02-02 10:05:00,43.58,43.6,43.5,43.52,35652.0,33.9269,33.9425,33.8646,33.8802,35652.0
2017-02-02 10:10:00,43.52,43.73,43.52,43.73,29774.0,33.8802,34.0437,33.8802,34.0437,29774.0
2017-02-02 10:15:00,43.73,43.77,43.69,43.75,21089.0,34.0437,34.0748,34.0125,34.0592,21089.0
2017-02-02 10:20:00,43.74,43.77,43.72,43.75,16072.0,34.0514,34.0748,34.0359,34.0592,16072.0
2017-02-02 10:25:00,43.75,43.77,43.74,43.75,20231.0,34.0592,34.0748,34.0514,34.0592,20231.0
2017-02-02 10:30:00,43.75,43.77,43.64,43.67,18271.0,34.0592,34.0748,33.9736,33.9969,18271.0
2017-02-02 10:35:00,43.67,43.77,43.67,43.75,22831.0,33.9969,34.0748,33.9969,34.0592,22831.0
2017-02-02 10:40:00,43.75,43.76,43.72,43.73,26961.0,34.0592,34.067,34.0359,34.0437,26961.0
2017-02-02 10:45:00,43.73,43.73,43.68,43.73,16728.0,34.0437,34.0437,34.0047,34.0437,16728.0
2017-02-02 10:50:00,43.73,43.75,43.66,43.71,22940.0,34.0437,34.0592,33.9892,34.0281,22940.0
2017-02-02 10:55:00,43.72,43.75,43.7,43.73,18136.0,34.0359,34.0592,34.0203,34.0437,18136.0
2017-02-02 11:00:00,43.73,43.91,43.69,43.9,61529.0,34.0437,34.1838,34.0125,34.176,61529.0
2017-02-02 11:05:00,43.91,43.98,43.91,43.97,32469.0,34.1838,34.2383,34.1838,34.2305,32469.0
2017-02-02 11:10:00,43.96,43.98,43.87,43.89,28241.0,34.2227,34.2383,34.1526,34.1682,28241.0
2017-02-02 11:15:00,43.9,43.97,43.89,43.94,23175.0,34.176,34.2305,34.1682,34.2071,23175.0
2017-02-02 11:20:00,43.95,43.96,43.88,43.88,23621.0,34.2149,34.2227,34.1604,34.1604,23621.0
2017-02-02 11:25:00,43.88,43.91,43.86,43.9,17963.0,34.1604,34.1838,34.1449,34.176,17963.0
2017-02-02 11:30:00,43.89,43.9,43.81,43.84,17787.0,34.1682,34.176,34.1059,34.1293,17787.0
2017-02-02 11:35:00,43.84,43.84,43.79,43.81,17402.0,34.1293,34.1293,34.0904,34.1059,17402.0
2017-02-02 11:40:00,43.81,43.83,43.79,43.8,17673.0,34.1059,34.1215,34.0904,34.0982,17673.0
2017-02-02 11:45:00,43.8,43.81,43.73,43.74,55138.0,34.0982,34.1059,34.0437,34.0514,55138.0
2017-02-02 11:50:00,43.73,43.73,43.68,43.71,15745.0,34.0437,34.0437,34.0047,34.0281,15745.0
2017-02-02 11:55:00,43.71,43.72,43.62,43.63,21138.0,34.0281,34.0359,33.958,33.9658,21138.0
2017-02-02 12:00:00,43.63,43.82,43.62,43.82,26202.0,33.9658,34.1137,33.958,34.1137,26202.0
2017-02-02 12:05:00,43.82,43.87,43.81,43.87,11889.0,34.1137,34.1526,34.1059,34.1526,11889.0
2017-02-02 12:10:00,43.87,43.87,43.79,43.81,13933.0,34.1526,34.1526,34.0904,34.1059,13933.0
2017-02-02 12:15:00,43.81,43.89,43.79,43.88,19346.0,34.1059,34.1682,34.0904,34.1604,19346.0
2017-02-02 12:20:00,43.88,43.92,43.87,43.92,12139.0,34.1604,34.1916,34.1526,34.1916,12139.0
2017-02-02 12:25:00,43.92,43.93,43.89,43.92,15898.0,34.1916,34.1994,34.1682,34.1916,15898.0
2017-02-02 12:30:00,43.92,43.99,43.92,43.97,30738.0,34.1916,34.2461,34.1916,34.2305,30738.0
2017-02-02 12:35:00,43.97,43.98,43.92,43.94,16639.0,34.2305,34.2383,34.1916,34.2071,16639.0
2017-02-02 12:40:00,43.95,43.98,43.92,43.94,32107.0,34.2149,34.2383,34.1916,34.2071,32107.0
2017-02-02 12:45:00,43.95,44.03,43.94,44.02,20770.0,34.2149,34.2772,34.2071,34.2694,20770.0
2017-02-02 12:50:00,44.02,44.04,43.99,44.01,15910.0,34.2694,34.285,34.2461,34.2616,15910.0
2017-02-02 12:55:00,44.01,44.08,44.01,44.06,15535.0,34.2616,34.3161,34.2616,34.3006,15535.0
2017-02-02 13:00:00,44.06,44.06,44.01,44.04,22262.0,34.3006,34.3006,34.2616,34.285,22262.0
2017-02-02 13:05:00,44.05,44.09,44.02,44.02,25025.0,34.2928,34.3239,34.2694,34.2694,25025.0
2017-02-02 13:10:00,44.02,44.03,43.96,43.99,28355.0,34.2694,34.2772,34.2227,34.2461,28355.0
2017-02-02 13:15:00,44.0,44.02,43.96,43.97,23791.0,34.2538,34.2694,34.2227,34.2305,23791.0
2017-02-02 13:20:00,43.97,43.98,43.93,43.98,30636.0,34.2305,34.2383,34.1994,34.2383,30636.0
2017-02-02 13:25:00,43.98,44.01,43.97,43.97,9567.0,34.2383,34.2616,34.2305,34.2305,9567.0
2017-02-02 13:30:00,43.97,44.0,43.95,43.96,22298.0,34.2305,34.2538,34.2149,34.2227,22298.0
2017-02-02 13:35:00,43.96,43.97,43.86,43.87,58379.0,34.2227,34.2305,34.1449,34.1526,58379.0
2017-02-02 13:40:00,43.86,43.91,43.85,43.89,34461.0,34.1449,34.1838,34.1371,34.1682,34461.0
2017-02-02 13:45:00,43.89,43.9,43.8,43.83,22828.0,34.1682,34.176,34.0982,34.1215,22828.0
2017-02-02 13:50:00,43.83,43.93,43.82,43.93,25612.0,34.1215,34.1994,34.1137,34.1994,25612.0
2017-02-02 13:55:00,43.93,44.02,43.92,44.02,20239.0,34.1994,34.2694,34.1916,34.2694,20239.0
2017-02-02 14:00:00,44.02,44.06,44.0,44.03,34509.0,34.2694,34.3006,34.2538,34.2772,34509.0
2017-02-02 14:05:00,44.04,44.12,44.03,44.09,23318.0,34.285,34.3473,34.2772,34.3239,23318.0
2017-02-02 14:10:00,44.09,44.13,44.08,44.1,34148.0,34.3239,34.3551,34.3161,34.3317,34148.0
2017-02-02 14:15:00,44.09,44.13,44.03,44.09,52003.0,34.3239,34.3551,34.2772,34.3239,52003.0
2017-02-02 14:20:00,44.09,44.09,43.98,44.0,37442.0,34.3239,34.3239,34.2383,34.2538,37442.0
2017-02-02 14:25:00,44.01,44.03,43.98,44.01,43642.0,34.2616,34.2772,34.2383,34.2616,43642.0
2017-02-02 14:30:00,44.01,44.01,43.92,43.93,57153.0,34.2616,34.2616,34.1916,34.1994,57153.0
2017-02-02 14:35:00,43.93,43.94,43.9,43.93,36069.0,34.1994,34.2071,34.176,34.1994,36069.0
2017-02-02 14:40:00,43.93,43.97,43.9,43.97,42763.0,34.1994,34.2305,34.176,34.2305,42763.0
2017-02-02 14:45:00,43.97,43.98,43.94,43.94,56430.0,34.2305,34.2383,34.2071,34.2071,56430.0
2017-02-02 14:50:00,43.95,43.95,43.9,43.9,21060.0,34.2149,34.2149,34.176,34.176,21060.0
2017-02-02 14:55:00,43.9,43.92,43.9,43.92,18793.0,34.176,34.1916,34.176,34.1916,18793.0
2017-02-02 15:00:00,43.91,43.95,43.91,43.93,24307.0,34.1838,34.2149,34.1838,34.1994,24307.0
2017-02-02 15:05:00,43.93,43.95,43.92,43.95,35175.0,34.1994,34.2149,34.1916,34.2149,35175.0
2017-02-02 15:10:00,43.95,44.02,43.94,43.99,56694.0,34.2149,34.2694,34.2071,34.2461,56694.0
2017-02-02 15:15:00,43.99,44.0,43.95,44.0,42536.0,34.2461,34.2538,34.2149,34.2538,42536.0
2017-02-02 15:20:00,44.01,44.02,43.98,43.99,33038.0,34.2616,34.2694,34.2383,34.2461,33038.0
2017-02-02 15:25:00,44.0,44.0,43.96,44.0,32161.0,34.2538,34.2538,34.2227,34.2538,32161.0
2017-02-02 15:30:00,44.0,44.0,43.97,43.98,41874.0,34.2538,34.2538,34.2305,34.2383,41874.0
2017-02-02 15:35:00,43.99,44.04,43.99,44.01,45830.0,34.2461,34.285,34.2461,34.2616,45830.0
2017-02-02 15:40:00,44.01,44.1,44.0,44.09,60504.0,34.2616,34.3317,34.2538,34.3239,60504.0
2017-02-02 15:45:00,44.09,44.1,43.96,44.01,99271.0,34.3239,34.3317,34.2227,34.2616,99271.0
2017-02-02 15:50:00,44.02,44.04,43.94,43.94,118514.0,34.2694,34.285,34.2071,34.2071,118514.0
2017-02-02 15:55:00,43.94,44.01,43.93,44.0,376341.0,34.2071,34.2616,34.1994,34.2538,376341.0
2017-02-03 09:30:00,44.18,44.25,43.98,44.06,76744.0,34.394,34.4485,34.2383,34.3006,76744.0
2017-02-03 09:35:00,44.06,44.11,43.99,44.09,54562.0,34.3006,34.3395,34.2461,34.3239,54562.0
2017-02-03 09:40:00,44.09,44.16,44.07,44.09,46599.0,34.3239,34.3784,34.3083,34.3239,46599.0
2017-02-03 09:45:00,44.09,44.13,44.01,44.13,29902.0,34.3239,34.3551,34.2616,34.3551,29902.0
2017-02-03 09:50:00,44.13,44.15,44.02,44.03,50204.0,34.3551,34.3706,34.2694,34.2772,50204.0
2017-02-03 09:55:00,44.02,44.12,44.02,44.11,13716.0,34.2694,34.3473,34.2694,34.3395,13716.0
2017-02-03 10:00:00,44.11,44.13,43.97,43.97,47330.0,34.3395,34.3551,34.2305,34.2305,47330.0
2017-02-03 10:05:00,43.98,44.0,43.9,43.98,38582.0,34.2383,34.2538,34.176,34.2383,38582.0
2017-02-03 10:10:00,43.98,44.02,43.92,43.93,23761.0,34.2383,34.2694,34.1916,34.1994,23761.0
2017-02-03 10:15:00,43.94,44.02,43.93,44.02,24535.0,34.2071,34.2694,34.1994,34.2694,24535.0
2017-02-03 10:20:00,44.02,44.16,44.01,44.12,29146.0,34.2694,34.3784,34.2616,34.3473,29146.0
2017-02-03 10:25:00,44.13,44.16,44.11,44.11,31803.0,34.3551,34.3784,34.3395,34.3395,31803.0
2017-02-03 10:30:00,44.11,44.11,44.04,44.06,29613.0,34.3395,34.3395,34.285,34.3006,29613.0
2017-02-03 10:35:00,44.05,44.09,44.01,44.05,47753.0,34.2928,34.3239,34.2616,34.2928,47753.0
2017-02-03 10:40:00,44.05,44.11,44.05,44.09,35639.0,34.2928,34.3395,34.2928,34.3239,35639.0
2017-02-03 10:45:00,44.09,44.2,44.08,44.2,51391.0,34.3239,34.4095,34.3161,34.4095,51391.0
2017-02-03 10:50:00,44.2,44.21,44.16,44.2,27397.0,34.4095,34.4173,34.3784,34.4095,27397.0
2017-02-03 10:55:00,44.2,44.21,44.16,44.18,21265.0,34.4095,34.4173,34.3784,34.394,21265.0
2017-02-03 11:00:00,44.19,44.25,44.19,44.21,28704.0,34.4018,34.4485,34.4018,34.4173,28704.0
2017-02-03 11:05:00,44.22,44.28,44.2,44.28,24739.0,34.4251,34.4718,34.4095,34.4718,24739.0
2017-02-03 11:10:00,44.28,44.37,44.26,44.37,47673.0,34.4718,34.5419,34.4563,34.5419,47673.0
2017-02-03 11:15:00,44.36,44.38,44.34,44.37,21292.0,34.5341,34.5497,34.5185,34.5419,21292.0
2017-02-03 11:20:00,44.37,44.38,44.32,44.33,36522.0,34.5419,34.5497,34.503,34.5108,36522.0
2017-02-03 11:25:00,44.33,44.39,44.33,44.39,26373.0,34.5108,34.5575,34.5108,34.5575,26373.0
2017-02-03 11:30:00,44.38,44.38,44.29,44.3,40566.0,34.5497,34.5497,34.4796,34.4874,40566.0
2017-02-03 11:35:00,44.3,44.34,44.29,44.32,16114.0,34.4874,34.5185,34.4796,34.503,16114.0
2017-02-03 11:40:00,44.31,44.33,44.29,44.32,12250.0,34.4952,34.5108,34.4796,34.503,12250.0
2017-02-03 11:45:00,44.33,44.33,44.22,44.24,48365.0,34.5108,34.5108,34.4251,34.4407,48365.0
2017-02-03 11:50:00,44.24,44.25,44.17,44.18,32610.0,34.4407,34.4485,34.3862,34.394,32610.0
2017-02-03 11:55:00,44.18,44.25,44.17,44.24,23812.0,34.394,34.4485,34.3862,34.4407,23812.0
2017-02-03 12:00:00,44.25,44.31,44.24,44.3,39728.0,34.4485,34.4952,34.4407,34.4874,39728.0
2017-02-03 12:05:00,44.3,44.31,44.24,44.28,50411.0,34.4874,34.4952,34.4407,34.4718,50411.0
2017-02-03 12:10:00,44.28,44.33,44.27,44.33,38852.0,34.4718,34.5108,34.464,34.5108,38852.0
2017-02-03 12:15:00,44.33,44.33,44.26,44.28,53603.0,34.5108,34.5108,34.4563,34.4718,53603.0
2017-02-03 12:20:00,44.29,44.32,44.29,44.32,23445.0,34.4796,34.503,34.4796,34.503,23445.0
2017-02-03 12:25:00,44.32,44.39,44.32,44.38,38833.0,34.503,34.5575,34.503,34.5497,38833.0
2017-02-03 12:30:00,44.37,44.38,44.27,44.29,35309.0,34.5419,34.5497,34.464,34.4796,35309.0
2017-02-03 12:35:00,44.29,44.35,44.27,44.32,35702.0,34.4796,34.5263,34.464,34.503,35702.0
2017-02-03 12:40:00,44.31,44.36,44.3,44.34,24862.0,34.4952,34.5341,34.4874,34.5185,24862.0
2017-02-03 12:45:00,44.34,44.37,44.32,44.33,35450.0,34.5185,34.5419,34.503,34.5108,35450.0
2017-02-03 12:50:00,44.34,44.36,44.33,44.34,24332.0,34.5185,34.5341,34.5108,34.5185,24332.0
2017-02-03 12:55:00,44.34,44.36,44.33,44.35,17976.0,34.5185,34.5341,34.5108,34.5263,17976.0
2017-02-03 13:00:00,44.35,44.36,44.28,44.29,23597.0,34.5263,34.5341,34.4718,34.4796,23597.0
2017-02-03 13:05:00,44.28,44.29,44.24,44.25,25194.0,34.4718,34.4796,34.4407,34.4485,25194.0
2017-02-03 13:10:00,44.25,44.25,44.19,44.19,36386.0,34.4485,34.4485,34.4018,34.4018,36386.0
2017-02-03 13:15:00,44.2,44.21,44.13,44.14,28972.0,34.4095,34.4173,34.3551,34.3628,28972.0
2017-02-03 13:20:00,44.15,44.16,44.11,44.11,27078.0,34.3706,34.3784,34.3395,34.3395,27078.0
2017-02-03 13:25:00,44.11,44.13,44.08,44.1,21851.0,34.3395,34.3551,34.3161,34.3317,21851.0
2017-02-03 13:30:00,44.11,44.15,44.11,44.15,17751.0,34.3395,34.3706,34.3395,34.3706,17751.0
2017-02-03 13:35:00,44.15,44.18,44.14,44.16,19953.0,34.3706,34.394,34.3628,34.3784,19953.0
2017-02-03 13:40:00,44.16,44.2,44.15,44.15,18440.0,34.3784,34.4095,34.3706,34.3706,18440.0
2017-02-03 13:45:00,44.16,44.18,44.14,44.14,27266.0,34.3784,34.394,34.3628,34.3628,27266.0
2017-02-03 13:50:00,44.15,44.16,44.11,44.12,19782.0,34.3706,34.3784,34.3395,34.3473,19782.0
2017-02-03 13:55:00,44.12,44.13,44.1,44.11,9758.0,34.3473,34.3551,34.3317,34.3395,9758.0
2017-02-03 14:00:00,44.11,44.11,44.07,44.09,22531.0,34.3395,34.3395,34.3083,34.3239,22531.0
2017-02-03 14:05:00,44.09,44.11,44.06,44.08,40035.0,34.3239,34.3395,34.3006,34.3161,40035.0
2017-02-03 14:10:00,44.08,44.12,44.0,44.06,57863.0,34.3161,34.3473,34.2538,34.3006,57863.0
2017-02-03 14:15:00,44.06,44.08,44.05,44.05,18826.0,34.3006,34.3161,34.2928,34.2928,18826.0
2017-02-03 14:20:00,44.05,44.06,43.99,43.99,30533.0,34.2928,34.3006,34.2461,34.2461,30533.0
2017-02-03 14:25:00,43.99,44.04,43.96,43.97,69068.0,34.2461,34.285,34.2227,34.2305,69068.0
2017-02-03 14:30:00,43.98,44.01,43.98,44.01,20591.0,34.2383,34.2616,34.2383,34.2616,20591.0
2017-02-03 14:35:00,44.01,44.04,43.99,44.04,32821.0,34.2616,34.285,34.2461,34.285,32821.0
2017-02-03 14:40:00,44.03,44.04,43.99,44.01,24864.0,34.2772,34.285,34.2461,34.2616,24864.0
2017-02-03 14:45:00,44.02,44.09,44.01,44.07,24828.0,34.2694,34.3239,34.2616,34.3083,24828.0
2017-02-03 14:50:00,44.07,44.07,44.02,44.03,18453.0,34.3083,34.3083,34.2694,34.2772,18453.0
2017-02-03 14:55:00,44.04,44.04,43.97,43.97,24230.0,34.285,34.285,34.2305,34.2305,24230.0
2017-02-03 15:00:00,43.97,43.98,43.96,43.98,21919.0,34.2305,34.2383,34.2227,34.2383,21919.0
2017-02-03 15:05:00,43.98,44.04,43.97,44.03,30155.0,34.2383,34.285,34.2305,34.2772,30155.0
2017-02-03 15:10:00,44.03,44.08,44.0,44.07,37644.0,34.2772,34.3161,34.2538,34.3083,37644.0
2017-02-03 15:15:00,44.07,44.07,44.02,44.02,24153.0,34.3083,34.3083,34.2694,34.2694,24153.0
2017-02-03 15:20:00,44.02,44.04,44.01,44.02,30029.0,34.2694,34.285,34.2616,34.2694,30029.0
2017-02-03 15:25:00,44.01,44.02,44.0,44.01,23125.0,34.2616,34.2694,34.2538,34.2616,23125.0
2017-02-03 15:30:00,44.02,44.03,43.99,44.0,37052.0,34.2694,34.2772,34.2461,34.2538,37052.0
2017-02-03 15:35:00,44.01,44.05,44.0,44.02,41124.0,34.2616,34.2928,34.2538,34.2694,41124.0
2017-02-03 15:40:00,44.02,44.05,44.0,44.01,45031.0,34.2694,34.2928,34.2538,34.2616,45031.0
2017-02-03 15:45:00,44.01,44.03,44.0,44.0,38849.0,34.2616,34.2772,34.2538,34.2538,38849.0
2017-02-03 15:50:00,44.0,44.01,43.96,44.0,85409.0,34.2538,34.2616,34.2227,34.2538,85409.0
2017-02-03 15:55:00,44.0,44.03,43.98,43.99,176561.0,34.2538,34.2772,34.2383,34.2461,176561.0
2017-02-06 09:30:00,44.09,44.23,44.03,44.06,55943.0,34.3239,34.4329,34.2772,34.3006,55943.0
2017-02-06 09:35:00,44.07,44.12,43.96,44.03,33250.0,34.3083,34.3473,34.2227,34.2772,33250.0
2017-02-06 09:40:00,44.01,44.19,43.98,44.18,37709.0,34.2616,34.4018,34.2383,34.394,37709.0
2017-02-06 09:45:00,44.18,44.18,43.99,44.09,27641.0,34.394,34.394,34.2461,34.3239,27641.0
2017-02-06 09:50:00,44.09,44.26,44.08,44.23,28723.0,34.3239,34.4563,34.3161,34.4329,28723.0
2017-02-06 09:55:00,44.23,44.32,44.15,44.32,27497.0,34.4329,34.503,34.3706,34.503,27497.0
2017-02-06 10:00:00,44.32,44.35,44.22,44.29,50236.0,34.503,34.5263,34.4251,34.4796,50236.0
2017-02-06 10:05:00,44.29,44.31,44.15,44.15,28643.0,34.4796,34.4952,34.3706,34.3706,28643.0
2017-02-06 10:10:00,44.15,44.18,44.05,44.08,32564.0,34.3706,34.394,34.2928,34.3161,32564.0
2017-02-06 10:15:00,44.09,44.13,44.08,44.1,33186.0,34.3239,34.3551,34.3161,34.3317,33186.0
2017-02-06 10:20:00,44.09,44.15,44.02,44.05,62658.0,34.3239,34.3706,34.2694,34.2928,62658.0
2017-02-06 10:25:00,44.04,44.07,44.01,44.07,35133.0,34.285,34.3083,34.2616,34.3083,35133.0
2017-02-06 10:30:00,44.07,44.08,43.99,43.99,20996.0,34.3083,34.3161,34.2461,34.2461,20996.0
2017-02-06 10:35:00,43.99,44.03,43.96,43.98,38371.0,34.2461,34.2772,34.2227,34.2383,38371.0
2017-02-06 10:40:00,43.98,44.01,43.96,44.0,18947.0,34.2383,34.2616,34.2227,34.2538,18947.0
2017-02-06 10:45:00,44.0,44.01,43.93,43.95,39329.0,34.2538,34.2616,34.1994,34.2149,39329.0
2017-02-06 10:50:00,43.95,44.0,43.92,43.94,19020.0,34.2149,34.2538,34.1916,34.2071,19020.0
2017-02-06 10:55:00,43.93,43.98,43.9,43.91,26677.0,34.1994,34.2383,34.176,34.1838,26677.0
2017-02-06 11:00:00,43.91,43.99,43.91,43.99,18388.0,34.1838,34.2461,34.1838,34.2461,18388.0
2017-02-06 11:05:00,44.0,44.06,44.0,44.0,31295.0,34.2538,34.3006,34.2538,34.2538,31295.0
2017-02-06 11:10:00,44.01,44.12,43.99,44.11,38427.0,34.2616,34.3473,34.2461,34.3395,38427.0
2017-02-06 11:15:00,44.1,44.1,44.04,44.1,17261.0,34.3317,34.3317,34.285,34.3317,17261.0
2017-02-06 11:20:00,44.1,44.12,44.07,44.07,38463.0,34.3317,34.3473,34.3083,34.3083,38463.0
2017-02-06 11:25:00,44.07,44.08,44.02,44.06,22266.0,34.3083,34.3161,34.2694,34.3006,22266.0
2017-02-06 11:30:00,44.05,44.08,44.03,44.04,19785.0,34.2928,34.3161,34.2772,34.285,19785.0
2017-02-06 11:35:00,44.04,44.14,44.04,44.14,31793.0,34.285,34.3628,34.285,34.3628,31793.0
2017-02-06 11:40:00,44.14,44.2,44.1,44.19,40476.0,34.3628,34.4095,34.3317,34.4018,40476.0
2017-02-06 11:45:00,44.19,44.26,44.16,44.26,45791.0,34.4018,34.4563,34.3784,34.4563,45791.0
2017-02-06 11:50:00,44.26,44.27,44.22,44.23,31016.0,34.4563,34.464,34.4251,34.4329,31016.0
2017-02-06 11:55:00,44.23,44.23,44.15,44.16,22138.0,34.4329,34.4329,34.3706,34.3784,22138.0
2017-02-06 12:00:00,44.15,44.15,44.04,44.08,21661.0,34.3706,34.3706,34.285,34.3161,21661.0
2017-02-06 12:05:00,44.07,44.1,44.04,44.09,23721.0,34.3083,34.3317,34.285,34.3239,23721.0
2017-02-06 12:10:00,44.09,44.11,44.06,44.11,14725.0,34.3239,34.3395,34.3006,34.3395,14725.0
2017-02-06 12:15:00,44.12,44.12,44.04,44.07,21711.0,34.3473,34.3473,34.285,34.3083,21711.0
2017-02-06 12:20:00,44.07,44.09,44.06,44.07,22774.0,34.3083,34.3239,34.3006,34.3083,22774.0
2017-02-06 12:25:00,44.08,44.1,44.06,44.07,17780.0,34.3161,34.3317,34.3006,34.3083,17780.0
2017-02-06 12:30:00,44.08,44.08,44.05,44.05,15542.0,34.3161,34.3161,34.2928,34.2928,15542.0
2017-02-06 12:35:00,44.06,44.09,44.06,44.08,16723.0,34.3006,34.3239,34.3006,34.3161,16723.0
2017-02-06 12:40:00,44.08,44.08,44.03,44.04,25698.0,34.3161,34.3161,34.2772,34.285,25698.0
2017-02-06 12:45:00,44.04,44.09,44.03,44.08,13890.0,34.285,34.3239,34.2772,34.3161,13890.0
2017-02-06 12:50:00,44.07,44.12,44.07,44.09,12424.0,34.3083,34.3473,34.3083,34.3239,12424.0
2017-02-06 12:55:00,44.09,44.1,44.05,44.07,22210.0,34.3239,34.3317,34.2928,34.3083,22210.0
2017-02-06 13:00:00,44.07,44.08,44.04,44.07,30684.0,34.3083,34.3161,34.285,34.3083,30684.0
2017-02-06 13:05:00,44.07,44.07,43.94,43.95,31976.0,34.3083,34.3083,34.2071,34.2149,31976.0
2017-02-06 13:10:00,43.94,43.97,43.94,43.95,18855.0,34.2071,34.2305,34.2071,34.2149,18855.0
2017-02-06 13:15:00,43.94,44.0,43.94,43.98,22011.0,34.2071,34.2538,34.2071,34.2383,22011.0
2017-02-06 13:20:00,43.98,44.0,43.96,43.96,14676.0,34.2383,34.2538,34.2227,34.2227,14676.0
2017-02-06 13:25:00,43.96,44.04,43.96,44.04,24299.0,34.2227,34.285,34.2227,34.285,24299.0
2017-02-06 13:30:00,44.02,44.04,43.99,44.02,29765.0,34.2694,34.285,34.2461,34.2694,29765.0
2017-02-06 13:35:00,44.03,44.06,44.0,44.0,31739.0,34.2772,34.3006,34.2538,34.2538,31739.0
2017-02-06 13:40:00,44.0,44.02,43.99,44.01,28008.0,34.2538,34.2694,34.2461,34.2616,28008.0
2017-02-06 13:45:00,44.01,44.02,43.9,43.9,21039.0,34.2616,34.2694,34.176,34.176,21039.0
2017-02-06 13:50:00,43.9,43.93,43.9,43.91,30937.0,34.176,34.1994,34.176,34.1838,30937.0
2017-02-06 13:55:00,43.9,43.91,43.87,43.88,16688.0,34.176,34.1838,34.1526,34.1604,16688.0
2017-02-06 14:00:00,43.88,43.94,43.87,43.94,21545.0,34.1604,34.2071,34.1526,34.2071,21545.0
2017-02-06 14:05:00,43.94,43.98,43.94,43.95,37139.0,34.2071,34.2383,34.2071,34.2149,37139.0
2017-02-06 14:10:00,43.95,44.01,43.94,44.0,30489.0,34.2149,34.2616,34.2071,34.2538,30489.0
2017-02-06 14:15:00,44.0,44.01,43.96,43.98,23722.0,34.2538,34.2616,34.2227,34.2383,23722.0
2017-02-06 14:20:00,43.98,43.98,43.87,43.87,46611.0,34.2383,34.2383,34.1526,34.1526,46611.0
2017-02-06 14:25:00,43.87,43.93,43.85,43.93,25999.0,34.1526,34.1994,34.1371,34.1994,25999.0
2017-02-06 14:30:00,43.93,43.93,43.85,43.88,22051.0,34.1994,34.1994,34.1371,34.1604,22051.0
2017-02-06 14:35:00,43.89,43.92,43.87,43.91,21438.0,34.1682,34.1916,34.1526,34.1838,21438.0
2017-02-06 14:40:00,43.9,43.95,43.84,43.84,35122.0,34.176,34.2149,34.1293,34.1293,35122.0
2017-02-06 14:45:00,43.84,43.85,43.8,43.81,16290.0,34.1293,34.1371,34.0982,34.1059,16290.0
2017-02-06 14:50:00,43.81,43.89,43.8,43.84,28357.0,34.1059,34.1682,34.0982,34.1293,28357.0
2017-02-06 14:55:00,43.83,43.9,43.83,43.88,26518.0,34.1215,34.176,34.1215,34.1604,26518.0
2017-02-06 15:00:00,43.88,43.89,43.83,43.87,31109.0,34.1604,34.1682,34.1215,34.1526,31109.0
2017-02-06 15:05:00,43.88,43.94,43.87,43.89,34888.0,34.1604,34.2071,34.1526,34.1682,34888.0
2017-02-06 15:10:00,43.89,43.9,43.84,43.88,25347.0,34.1682,34.176,34.1293,34.1604,25347.0
2017-02-06 15:15:00,43.88,43.94,43.87,43.93,42358.0,34.1604,34.2071,34.1526,34.1994,42358.0
2017-02-06 15:20:00,43.93,44.02,43.92,43.98,56578.0,34.1994,34.2694,34.1916,34.2383,56578.0
2017-02-06 15:25:00,43.98,43.99,43.91,43.94,49282.0,34.2383,34.2461,34.1838,34.2071,49282.0
2017-02-06 15:30:00,43.94,44.03,43.93,44.02,76918.0,34.2071,34.2772,34.1994,34.2694,76918.0
2017-02-06 15:35:00,44.03,44.05,44.0,44.05,58982.0,34.2772,34.2928,34.2538,34.2928,58982.0
2017-02-06 15:40:00,44.05,44.12,44.04,44.12,98540.0,34.2928,34.3473,34.285,34.3473,98540.0
2017-02-06 15:45:00,44.12,44.13,44.06,44.12,137711.0,34.3473,34.3551,34.3006,34.3473,137711.0
2017-02-06 15:50:00,44.11,44.21,44.1,44.12,231946.0,34.3395,34.4173,34.3317,34.3473,231946.0
2017-02-06 15:55:00,44.12,44.16,44.01,44.03,313821.0,34.3473,34.3784,34.2616,34.2772,313821.0
2017-02-07 09:30:00,42.96,43.4,42.65,42.7,291740.0,33.4442,33.7868,33.2029,33.2418,291740.0
2017-02-07 09:35:00,42.65,42.91,41.74,42.86,470791.0,33.2029,33.4053,32.4944,33.3664,470791.0
2017-02-07 09:40:00,42.83,42.88,42.24,42.66,224417.0,33.343,33.3819,32.8837,33.2107,224417.0
2017-02-07 09:45:00,42.63,43.27,42.63,43.03,235070.0,33.1873,33.6855,33.1873,33.4987,235070.0
2017-02-07 09:50:00,43.03,43.33,42.97,43.33,112034.0,33.4987,33.7323,33.452,33.7323,112034.0
2017-02-07 09:55:00,43.33,43.55,43.26,43.47,78827.0,33.7323,33.9035,33.6778,33.8412,78827.0
2017-02-07 10:00:00,43.48,43.49,43.28,43.34,58356.0,33.849,33.8568,33.6933,33.74,58356.0
2017-02-07 10:05:00,43.34,43.57,43.31,43.48,81306.0,33.74,33.9191,33.7167,33.849,81306.0
2017-02-07 10:10:00,43.48,43.73,43.47,43.62,110416.0,33.849,34.0437,33.8412,33.958,110416.0
2017-02-07 10:15:00,43.63,43.74,43.61,43.66,58667.0,33.9658,34.0514,33.9502,33.9892,58667.0
2017-02-07 10:20:00,43.63,43.73,43.59,43.72,56966.0,33.9658,34.0437,33.9347,34.0359,56966.0
2017-02-07 10:25:00,43.72,44.0,43.72,43.88,82508.0,34.0359,34.2538,34.0359,34.1604,82508.0
2017-02-07 10:30:00,43.89,43.9,43.73,43.8,50095.0,34.1682,34.176,34.0437,34.0982,50095.0
2017-02-07 10:35:00,43.82,43.98,43.78,43.9,54338.0,34.1137,34.2383,34.0826,34.176,54338.0
2017-02-07 10:40:00,43.91,44.26,43.91,44.26,69206.0,34.1838,34.4563,34.1838,34.4563,69206.0
2017-02-07 10:45:00,44.27,44.29,44.05,44.14,51366.0,34.464,34.4796,34.2928,34.3628,51366.0
2017-02-07 10:50:00,44.13,44.24,44.12,44.22,31366.0,34.3551,34.4407,34.3473,34.4251,31366.0
2017-02-07 10:55:00,44.21,44.32,44.18,44.29,65554.0,34.4173,34.503,34.394,34.4796,65554.0
2017-02-07 11:00:00,44.29,44.4,44.27,44.36,41476.0,34.4796,34.5652,34.464,34.5341,41476.0
2017-02-07 11:05:00,44.36,44.36,44.22,44.33,59156.0,34.5341,34.5341,34.4251,34.5108,59156.0
2017-02-07 11:10:00,44.33,44.6,44.23,44.55,64609.0,34.5108,34.7209,34.4329,34.682,64609.0
2017-02-07 11:15:00,44.55,44.57,44.44,44.46,59125.0,34.682,34.6976,34.5964,34.612,59125.0
2017-02-07 11:20:00,44.46,44.53,44.43,44.43,35061.0,34.612,34.6665,34.5886,34.5886,35061.0
2017-02-07 11:25:00,44.42,44.51,44.38,44.47,39627.0,34.5808,34.6509,34.5497,34.6197,39627.0
2017-02-07 11:30:00,44.48,44.63,44.48,44.63,42773.0,34.6275,34.7443,34.6275,34.7443,42773.0
2017-02-07 11:35:00,44.63,44.84,44.63,44.82,49198.0,34.7443,34.9078,34.7443,34.8922,49198.0
2017-02-07 11:40:00,44.8,44.97,44.75,44.97,60824.0,34.8766,35.009,34.8377,35.009,60824.0
2017-02-07 11:45:00,44.97,44.99,44.81,44.81,64350.0,35.009,35.0246,34.8844,34.8844,64350.0
2017-02-07 11:50:00,44.82,44.88,44.75,44.83,43605.0,34.8922,34.9389,34.8377,34.9,43605.0
2017-02-07 11:55:00,44.86,44.86,44.76,44.81,34585.0,34.9234,34.9234,34.8455,34.8844,34585.0
2017-02-07 12:00:00,44.8,44.93,44.71,44.71,66252.0,34.8766,34.9779,34.8066,34.8066,66252.0
2017-02-07 12:05:00,44.72,44.74,44.61,44.64,50114.0,34.8144,34.8299,34.7287,34.7521,50114.0
2017-02-07 12:10:00,44.64,44.68,44.58,44.68,42576.0,34.7521,34.7832,34.7054,34.7832,42576.0
2017-02-07 12:15:00,44.68,44.86,44.68,44.83,37638.0,34.7832,34.9234,34.7832,34.9,37638.0
2017-02-07 12:20:00,44.84,44.92,44.77,44.8,43764.0,34.9078,34.9701,34.8533,34.8766,43764.0
2017-02-07 12:25:00,44.8,44.87,44.79,44.87,26699.0,34.8766,34.9311,34.8689,34.9311,26699.0
2017-02-07 12:30:00,44.87,44.89,44.81,44.83,28007.0,34.9311,34.9467,34.8844,34.9,28007.0
2017-02-07 12:35:00,44.82,44.84,44.74,44.78,30782.0,34.8922,34.9078,34.8299,34.8611,30782.0
2017-02-07 12:40:00,44.78,44.79,44.68,44.71,21795.0,34.8611,34.8689,34.7832,34.8066,21795.0
2017-02-07 12:45:00,44.71,44.78,44.67,44.68,33772.0,34.8066,34.8611,34.7754,34.7832,33772.0
2017-02-07 12:50:00,44.68,44.78,44.66,44.77,18616.0,34.7832,34.8611,34.7677,34.8533,18616.0
2017-02-07 12:55:00,44.78,44.83,44.72,44.75,26062.0,34.8611,34.9,34.8144,34.8377,26062.0
2017-02-07 13:00:00,44.74,44.78,44.71,44.73,25499.0,34.8299,34.8611,34.8066,34.8222,25499.0
2017-02-07 13:05:00,44.74,44.84,44.73,44.84,42948.0,34.8299,34.9078,34.8222,34.9078,42948.0
2017-02-07 13:10:00,44.84,44.93,44.82,44.93,35192.0,34.9078,34.9779,34.8922,34.9779,35192.0
2017-02-07 13:15:00,44.93,44.93,44.86,44.91,26780.0,34.9779,34.9779,34.9234,34.9623,26780.0
2017-02-07 13:20:00,44.91,45.05,44.9,45.05,57815.0,34.9623,35.0713,34.9545,35.0713,57815.0
2017-02-07 13:25:00,45.03,45.04,44.98,44.98,43764.0,35.0557,35.0635,35.0168,35.0168,43764.0
2017-02-07 13:30:00,44.99,45.0,44.93,44.99,65192.0,35.0246,35.0323,34.9779,35.0246,65192.0
2017-02-07 13:35:00,44.98,45.0,44.93,44.96,49812.0,35.0168,35.0323,34.9779,35.0012,49812.0
2017-02-07 13:40:00,44.96,44.99,44.9,44.98,45784.0,35.0012,35.0246,34.9545,35.0168,45784.0
2017-02-07 13:45:00,44.97,44.98,44.91,44.91,34334.0,35.009,35.0168,34.9623,34.9623,34334.0
2017-02-07 13:50:00,44.91,44.96,44.87,44.87,41075.0,34.9623,35.0012,34.9311,34.9311,41075.0
2017-02-07 13:55:00,44.87,44.89,44.83,44.84,27975.0,34.9311,34.9467,34.9,34.9078,27975.0
2017-02-07 14:00:00,44.84,44.84,44.71,44.71,79865.0,34.9078,34.9078,34.8066,34.8066,79865.0
2017-02-07 14:05:00,44.72,44.72,44.51,44.52,43131.0,34.8144,34.8144,34.6509,34.6587,43131.0
2017-02-07 14:10:00,44.52,44.61,44.52,44.61,38011.0,34.6587,34.7287,34.6587,34.7287,38011.0
2017-02-07 14:15:00,44.61,44.75,44.6,44.7,51239.0,34.7287,34.8377,34.7209,34.7988,51239.0
2017-02-07 14:20:00,44.71,44.75,44.7,44.73,26188.0,34.8066,34.8377,34.7988,34.8222,26188.0
2017-02-07 14:25:00,44.73,44.84,44.69,44.81,47603.0,34.8222,34.9078,34.791,34.8844,47603.0
2017-02-07 14:30:00,44.81,44.82,44.73,44.77,35101.0,34.8844,34.8922,34.8222,34.8533,35101.0
2017-02-07 14:35:00,44.76,44.8,44.73,44.73,31797.0,34.8455,34.8766,34.8222,34.8222,31797.0
2017-02-07 14:40:00,44.72,44.79,44.72,44.78,24908.0,34.8144,34.8689,34.8144,34.8611,24908.0
2017-02-07 14:45:00,44.79,44.79,44.72,44.72,26966.0,34.8689,34.8689,34.8144,34.8144,26966.0
2017-02-07 14:50:00,44.72,44.75,44.69,44.71,37491.0,34.8144,34.8377,34.791,34.8066,37491.0
2017-02-07 14:55:00,44.71,44.73,44.66,44.66,90114.0,34.8066,34.8222,34.7677,34.7677,90114.0
2017-02-07 15:00:00,44.67,44.73,44.65,44.7,53461.0,34.7754,34.8222,34.7599,34.7988,53461.0
2017-02-07 15:05:00,44.7,44.8,44.65,44.79,230931.0,34.7988,34.8766,34.7599,34.8689,230931.0
2017-02-07 15:10:00,44.79,44.9,44.78,44.83,209089.0,34.8689,34.9545,34.8611,34.9,209089.0
2017-02-07 15:15:00,44.83,44.89,44.83,44.83,640218.0,34.9,34.9467,34.9,34.9,640218.0
2017-02-07 15:20:00,44.84,44.85,44.79,44.81,67225.0,34.9078,34.9156,34.8689,34.8844,67225.0
2017-02-07 15:25:00,44.81,44.95,44.79,44.88,78587.0,34.8844,34.9934,34.8689,34.9389,78587.0
2017-02-07 15:30:00,44.88,44.88,44.82,44.83,55920.0,34.9389,34.9389,34.8922,34.9,55920.0
2017-02-07 15:35:00,44.83,44.83,44.76,44.79,74260.0,34.9,34.9,34.8455,34.8689,74260.0
2017-02-07 15:40:00,44.77,44.8,44.73,44.76,84718.0,34.8533,34.8766,34.8222,34.8455,84718.0
2017-02-07 15:45:00,44.75,44.75,44.67,44.69,93876.0,34.8377,34.8377,34.7754,34.791,93876.0
2017-02-07 15:50:00,44.68,44.7,44.57,44.58,153348.0,34.7832,34.7988,34.6976,34.7054,153348.0
2017-02-07 15:55:00,44.58,44.62,44.52,44.59,498275.0,34.7054,34.7365,34.6587,34.7132,498275.0
2017-02-08 09:30:00,44.71,44.76,44.2,44.22,138801.0,34.8066,34.8455,34.4095,34.4251,138801.0
2017-02-08 09:35:00,44.22,44.22,44.0,44.03,54174.0,34.4251,34.4251,34.2538,34.2772,54174.0
2017-02-08 09:40:00,44.02,44.16,43.89,44.07,43311.0,34.2694,34.3784,34.1682,34.3083,43311.0
2017-02-08 09:45:00,44.03,44.13,43.82,43.88,53388.0,34.2772,34.3551,34.1137,34.1604,53388.0
2017-02-08 09:50:00,43.87,43.92,43.65,43.66,55351.0,34.1526,34.1916,33.9814,33.9892,55351.0
2017-02-08 09:55:00,43.68,43.83,43.68,43.72,53422.0,34.0047,34.1215,34.0047,34.0359,53422.0
2017-02-08 10:00:00,43.7,43.9,43.66,43.81,67137.0,34.0203,34.176,33.9892,34.1059,67137.0
2017-02-08 10:05:00,43.81,43.82,43.59,43.6,68851.0,34.1059,34.1137,33.9347,33.9425,68851.0
2017-02-08 10:10:00,43.6,43.77,43.58,43.77,62099.0,33.9425,34.0748,33.9269,34.0748,62099.0
2017-02-08 10:15:00,43.77,43.95,43.76,43.95,51706.0,34.0748,34.2149,34.067,34.2149,51706.0
2017-02-08 10:20:00,43.97,44.16,43.92,44.14,80439.0,34.2305,34.3784,34.1916,34.3628,80439.0
2017-02-08 10:25:00,44.13,44.15,44.09,44.11,75045.0,34.3551,34.3706,34.3239,34.3395,75045.0
2017-02-08 10:30:00,44.12,44.12,43.95,43.96,50312.0,34.3473,34.3473,34.2149,34.2227,50312.0
2017-02-08 10:35:00,43.95,43.97,43.81,43.81,49453.0,34.2149,34.2305,34.1059,34.1059,49453.0
2017-02-08 10:40:00,43.82,43.83,43.75,43.79,30903.0,34.1137,34.1215,34.0592,34.0904,30903.0
2017-02-08 10:45:00,43.79,43.85,43.72,43.72,30126.0,34.0904,34.1371,34.0359,34.0359,30126.0
2017-02-08 10:50:00,43.72,43.75,43.6,43.61,25657.0,34.0359,34.0592,33.9425,33.9502,25657.0
2017-02-08 10:55:00,43.6,43.65,43.59,43.65,19528.0,33.9425,33.9814,33.9347,33.9814,19528.0
2017-02-08 11:00:00,43.66,43.81,43.65,43.81,30581.0,33.9892,34.1059,33.9814,34.1059,30581.0
2017-02-08 11:05:00,43.82,43.83,43.75,43.83,30960.0,34.1137,34.1215,34.0592,34.1215,30960.0
2017-02-08 11:10:00,43.83,43.93,43.82,43.84,44467.0,34.1215,34.1994,34.1137,34.1293,44467.0
2017-02-08 11:15:00,43.83,43.84,43.78,43.8,19417.0,34.1215,34.1293,34.0826,34.0982,19417.0
2017-02-08 11:20:00,43.8,43.8,43.69,43.73,39430.0,34.0982,34.0982,34.0125,34.0437,39430.0
2017-02-08 11:25:00,43.73,43.79,43.73,43.77,12758.0,34.0437,34.0904,34.0437,34.0748,12758.0
2017-02-08 11:30:00,43.76,43.77,43.67,43.71,24058.0,34.067,34.0748,33.9969,34.0281,24058.0
2017-02-08 11:35:00,43.71,43.72,43.58,43.59,39271.0,34.0281,34.0359,33.9269,33.9347,39271.0
2017-02-08 11:40:00,43.59,43.7,43.57,43.66,29751.0,33.9347,34.0203,33.9191,33.9892,29751.0
2017-02-08 11:45:00,43.65,43.68,43.63,43.64,16708.0,33.9814,34.0047,33.9658,33.9736,16708.0
2017-02-08 11:50:00,43.64,43.69,43.61,43.69,14203.0,33.9736,34.0125,33.9502,34.0125,14203.0
2017-02-08 11:55:00,43.68,43.74,43.62,43.72,18535.0,34.0047,34.0514,33.958,34.0359,18535.0
2017-02-08 12:00:00,43.72,43.75,43.68,43.69,20009.0,34.0359,34.0592,34.0047,34.0125,20009.0
2017-02-08 12:05:00,43.68,43.73,43.68,43.7,18245.0,34.0047,34.0437,34.0047,34.0203,18245.0
2017-02-08 12:10:00,43.69,43.71,43.64,43.65,24259.0,34.0125,34.0281,33.9736,33.9814,24259.0
2017-02-08 12:15:00,43.64,43.66,43.63,43.64,16755.0,33.9736,33.9892,33.9658,33.9736,16755.0
2017-02-08 12:20:00,43.64,43.64,43.54,43.54,24588.0,33.9736,33.9736,33.8957,33.8957,24588.0
2017-02-08 12:25:00,43.54,43.59,43.52,43.57,30071.0,33.8957,33.9347,33.8802,33.9191,30071.0
2017-02-08 12:30:00,43.56,43.61,43.54,43.6,20418.0,33.9113,33.9502,33.8957,33.9425,20418.0
2017-02-08 12:35:00,43.6,43.6,43.53,43.53,18810.0,33.9425,33.9425,33.888,33.888,18810.0
2017-02-08 12:40:00,43.53,43.59,43.53,43.59,16852.0,33.888,33.9347,33.888,33.9347,16852.0
2017-02-08 12:45:00,43.59,43.64,43.59,43.64,14182.0,33.9347,33.9736,33.9347,33.9736,14182.0
2017-02-08 12:50:00,43.63,43.66,43.63,43.65,20906.0,33.9658,33.9892,33.9658,33.9814,20906.0
2017-02-08 12:55:00,43.65,43.66,43.59,43.59,29256.0,33.9814,33.9892,33.9347,33.9347,29256.0
2017-02-08 13:00:00,43.59,43.62,43.56,43.56,35498.0,33.9347,33.958,33.9113,33.9113,35498.0
2017-02-08 13:05:00,43.58,43.62,43.57,43.62,17715.0,33.9269,33.958,33.9191,33.958,17715.0
2017-02-08 13:10:00,43.61,43.61,43.55,43.55,17457.0,33.9502,33.9502,33.9035,33.9035,17457.0
2017-02-08 13:15:00,43.55,43.6,43.55,43.58,19887.0,33.9035,33.9425,33.9035,33.9269,19887.0
2017-02-08 13:20:00,43.57,43.57,43.52,43.54,21221.0,33.9191,33.9191,33.8802,33.8957,21221.0
2017-02-08 13:25:00,43.55,43.57,43.5,43.52,34027.0,33.9035,33.9191,33.8646,33.8802,34027.0
2017-02-08 13:30:00,43.52,43.61,43.52,43.61,24076.0,33.8802,33.9502,33.8802,33.9502,24076.0
2017-02-08 13:35:00,43.61,43.64,43.6,43.61,35592.0,33.9502,33.9736,33.9425,33.9502,35592.0
2017-02-08 13:40:00,43.61,43.61,43.54,43.55,91701.0,33.9502,33.9502,33.8957,33.9035,91701.0
2017-02-08 13:45:00,43.56,43.57,43.5,43.52,22221.0,33.9113,33.9191,33.8646,33.8802,22221.0
2017-02-08 13:50:00,43.51,43.52,43.48,43.49,25564.0,33.8724,33.8802,33.849,33.8568,25564.0
2017-02-08 13:55:00,43.5,43.54,43.48,43.49,27902.0,33.8646,33.8957,33.849,33.8568,27902.0
2017-02-08 14:00:00,43.49,43.49,43.45,43.45,122068.0,33.8568,33.8568,33.8257,33.8257,122068.0
2017-02-08 14:05:00,43.45,43.47,43.44,43.45,35091.0,33.8257,33.8412,33.8179,33.8257,35091.0
2017-02-08 14:10:00,43.45,43.49,43.44,43.48,26630.0,33.8257,33.8568,33.8179,33.849,26630.0
2017-02-08 14:15:00,43.48,43.5,43.35,43.35,49367.0,33.849,33.8646,33.7478,33.7478,49367.0
2017-02-08 14:20:00,43.36,43.38,43.29,43.3,40518.0,33.7556,33.7712,33.7011,33.7089,40518.0
2017-02-08 14:25:00,43.31,43.31,43.26,43.27,22303.0,33.7167,33.7167,33.6778,33.6855,22303.0
2017-02-08 14:30:00,43.27,43.29,43.25,43.28,25065.0,33.6855,33.7011,33.67,33.6933,25065.0
2017-02-08 14:35:00,43.29,43.29,43.22,43.23,31849.0,33.7011,33.7011,33.6466,33.6544,31849.0
2017-02-08 14:40:00,43.23,43.25,43.22,43.22,23192.0,33.6544,33.67,33.6466,33.6466,23192.0
2017-02-08 14:45:00,43.22,43.28,43.21,43.28,37263.0,33.6466,33.6933,33.6388,33.6933,37263.0
2017-02-08 14:50:00,43.27,43.33,43.25,43.31,32546.0,33.6855,33.7323,33.67,33.7167,32546.0
2017-02-08 14:55:00,43.31,43.35,43.3,43.32,25826.0,33.7167,33.7478,33.7089,33.7245,25826.0
2017-02-08 15:00:00,43.32,43.34,43.19,43.19,47695.0,33.7245,33.74,33.6233,33.6233,47695.0
2017-02-08 15:05:00,43.2,43.27,43.19,43.26,65663.0,33.6311,33.6855,33.6233,33.6778,65663.0
2017-02-08 15:10:00,43.25,43.31,43.24,43.25,32637.0,33.67,33.7167,33.6622,33.67,32637.0
2017-02-08 15:15:00,43.24,43.36,43.24,43.36,77706.0,33.6622,33.7556,33.6622,33.7556,77706.0
2017-02-08 15:20:00,43.36,43.42,43.35,43.39,69508.0,33.7556,33.8023,33.7478,33.779,69508.0
2017-02-08 15:25:00,43.38,43.47,43.38,43.45,53664.0,33.7712,33.8412,33.7712,33.8257,53664.0
2017-02-08 15:30:00,43.45,43.48,43.4,43.41,88102.0,33.8257,33.849,33.7868,33.7945,88102.0
2017-02-08 15:35:00,43.41,43.47,43.4,43.47,78001.0,33.7945,33.8412,33.7868,33.8412,78001.0
2017-02-08 15:40:00,43.47,43.47,43.4,43.43,86394.0,33.8412,33.8412,33.7868,33.8101,86394.0
2017-02-08 15:45:00,43.43,43.47,43.42,43.44,132709.0,33.8101,33.8412,33.8023,33.8179,132709.0
2017-02-08 15:50:00,43.44,43.49,43.43,43.49,110226.0,33.8179,33.8568,33.8101,33.8568,110226.0
2017-02-08 15:55:00,43.49,43.5,43.45,43.46,319256.0,33.8568,33.8646,33.8257,33.8335,319256.0
2017-02-09 09:30:00,43.6,43.95,43.56,43.95,88739.0,33.9425,34.2149,33.9113,34.2149,88739.0
2017-02-09 09:35:00,43.95,43.98,43.63,43.68,42746.0,34.2149,34.2383,33.9658,34.0047,42746.0
2017-02-09 09:40:00,43.69,43.71,43.61,43.62,25462.0,34.0125,34.0281,33.9502,33.958,25462.0
2017-02-09 09:45:00,43.64,43.7,43.62,43.68,31875.0,33.9736,34.0203,33.958,34.0047,31875.0
2017-02-09 09:50:00,43.68,43.73,43.67,43.72,34291.0,34.0047,34.0437,33.9969,34.0359,34291.0
2017-02-09 09:55:00,43.73,43.82,43.69,43.82,31928.0,34.0437,34.1137,34.0125,34.1137,31928.0
2017-02-09 10:00:00,43.82,43.88,43.73,43.73,27347.0,34.1137,34.1604,34.0437,34.0437,27347.0
2017-02-09 10:05:00,43.75,43.75,43.58,43.61,53926.0,34.0592,34.0592,33.9269,33.9502,53926.0
2017-02-09 10:10:00,43.6,43.66,43.53,43.64,33462.0,33.9425,33.9892,33.888,33.9736,33462.0
2017-02-09 10:15:00,43.65,43.67,43.63,43.64,18100.0,33.9814,33.9969,33.9658,33.9736,18100.0
2017-02-09 10:20:00,43.64,43.7,43.63,43.65,18517.0,33.9736,34.0203,33.9658,33.9814,18517.0
2017-02-09 10:25:00,43.65,43.65,43.52,43.57,34223.0,33.9814,33.9814,33.8802,33.9191,34223.0
2017-02-09 10:30:00,43.56,43.65,43.55,43.59,33695.0,33.9113,33.9814,33.9035,33.9347,33695.0
2017-02-09 10:35:00,43.6,43.75,43.59,43.74,42712.0,33.9425,34.0592,33.9347,34.0514,42712.0
2017-02-09 10:40:00,43.74,43.85,43.74,43.8,25631.0,34.0514,34.1371,34.0514,34.0982,25631.0
2017-02-09 10:45:00,43.8,43.89,43.8,43.87,27533.0,34.0982,34.1682,34.0982,34.1526,27533.0
2017-02-09 10:50:00,43.87,43.89,43.85,43.86,20404.0,34.1526,34.1682,34.1371,34.1449,20404.0
2017-02-09 10:55:00,43.87,43.91,43.85,43.88,29683.0,34.1526,34.1838,34.1371,34.1604,29683.0
2017-02-09 11:00:00,43.87,43.89,43.81,43.84,39789.0,34.1526,34.1682,34.1059,34.1293,39789.0
2017-02-09 11:05:00,43.85,43.85,43.71,43.73,24165.0,34.1371,34.1371,34.0281,34.0437,24165.0
2017-02-09 11:10:00,43.73,43.74,43.66,43.67,44976.0,34.0437,34.0514,33.9892,33.9969,44976.0
2017-02-09 11:15:00,43.67,43.72,43.67,43.72,84101.0,33.9969,34.0359,33.9969,34.0359,84101.0
2017-02-09 11:20:00,43.74,43.77,43.71,43.77,50145.0,34.0514,34.0748,34.0281,34.0748,50145.0
2017-02-09 11:25:00,43.77,43.81,43.76,43.78,11217.0,34.0748,34.1059,34.067,34.0826,11217.0
2017-02-09 11:30:00,43.79,43.83,43.78,43.8,18273.0,34.0904,34.1215,34.0826,34.0982,18273.0
2017-02-09 11:35:00,43.8,43.81,43.75,43.76,18819.0,34.0982,34.1059,34.0592,34.067,18819.0
2017-02-09 11:40:00,43.75,43.79,43.75,43.77,10777.0,34.0592,34.0904,34.0592,34.0748,10777.0
2017-02-09 11:45:00,43.78,43.79,43.67,43.67,75273.0,34.0826,34.0904,33.9969,33.9969,75273.0
2017-02-09 11:50:00,43.68,43.73,43.67,43.73,11719.0,34.0047,34.0437,33.9969,34.0437,11719.0
2017-02-09 11:55:00,43.73,43.75,43.68,43.69,33365.0,34.0437,34.0592,34.0047,34.0125,33365.0
2017-02-09 12:00:00,43.69,43.69,43.57,43.61,37649.0,34.0125,34.0125,33.9191,33.9502,37649.0
2017-02-09 12:05:00,43.59,43.64,43.59,43.61,15663.0,33.9347,33.9736,33.9347,33.9502,15663.0
2017-02-09 12:10:00,43.62,43.68,43.61,43.65,23830.0,33.958,34.0047,33.9502,33.9814,23830.0
2017-02-09 12:15:00,43.66,43.66,43.6,43.63,22244.0,33.9892,33.9892,33.9425,33.9658,22244.0
2017-02-09 12:20:00,43.62,43.65,43.59,43.6,39264.0,33.958,33.9814,33.9347,33.9425,39264.0
2017-02-09 12:25:00,43.61,43.63,43.6,43.61,8102.0,33.9502,33.9658,33.9425,33.9502,8102.0
2017-02-09 12:30:00,43.61,43.62,43.58,43.58,15252.0,33.9502,33.958,33.9269,33.9269,15252.0
2017-02-09 12:35:00,43.58,43.58,43.55,43.55,15935.0,33.9269,33.9269,33.9035,33.9035,15935.0
2017-02-09 12:40:00,43.55,43.63,43.55,43.62,78248.0,33.9035,33.9658,33.9035,33.958,78248.0
2017-02-09 12:45:00,43.62,43.62,43.5,43.53,56084.0,33.958,33.958,33.8646,33.888,56084.0
2017-02-09 12:50:00,43.56,43.62,43.56,43.59,39027.0,33.9113,33.958,33.9113,33.9347,39027.0
2017-02-09 12:55:00,43.59,43.61,43.53,43.53,29116.0,33.9347,33.9502,33.888,33.888,29116.0
2017-02-09 13:00:00,43.54,43.61,43.53,43.57,25145.0,33.8957,33.9502,33.888,33.9191,25145.0
2017-02-09 13:05:00,43.56,43.56,43.51,43.52,30065.0,33.9113,33.9113,33.8724,33.8802,30065.0
2017-02-09 13:10:00,43.52,43.54,43.47,43.51,80377.0,33.8802,33.8957,33.8412,33.8724,80377.0
2017-02-09 13:15:00,43.51,43.54,43.5,43.53,11957.0,33.8724,33.8957,33.8646,33.888,11957.0
2017-02-09 13:20:00,43.52,43.54,43.45,43.47,22028.0,33.8802,33.8957,33.8257,33.8412,22028.0
2017-02-09 13:25:00,43.46,43.51,43.43,43.51,33595.0,33.8335,33.8724,33.8101,33.8724,33595.0
2017-02-09 13:30:00,43.52,43.54,43.49,43.52,14182.0,33.8802,33.8957,33.8568,33.8802,14182.0
2017-02-09 13:35:00,43.51,43.52,43.5,43.52,6273.0,33.8724,33.8802,33.8646,33.8802,6273.0
2017-02-09 13:40:00,43.51,43.54,43.51,43.52,13085.0,33.8724,33.8957,33.8724,33.8802,13085.0
2017-02-09 13:45:00,43.52,43.53,43.49,43.49,12369.0,33.8802,33.888,33.8568,33.8568,12369.0
2017-02-09 13:50:00,43.49,43.5,43.46,43.5,19702.0,33.8568,33.8646,33.8335,33.8646,19702.0
2017-02-09 13:55:00,43.5,43.58,43.5,43.56,56736.0,33.8646,33.9269,33.8646,33.9113,56736.0
2017-02-09 14:00:00,43.57,43.59,43.49,43.5,24422.0,33.9191,33.9347,33.8568,33.8646,24422.0
2017-02-09 14:05:00,43.49,43.53,43.48,43.51,23744.0,33.8568,33.888,33.849,33.8724,23744.0
2017-02-09 14:10:00,43.52,43.59,43.52,43.59,15488.0,33.8802,33.9347,33.8802,33.9347,15488.0
2017-02-09 14:15:00,43.6,43.6,43.55,43.56,23444.0,33.9425,33.9425,33.9035,33.9113,23444.0
2017-02-09 14:20:00,43.57,43.6,43.56,43.6,20545.0,33.9191,33.9425,33.9113,33.9425,20545.0
2017-02-09 14:25:00,43.6,43.63,43.58,43.59,31126.0,33.9425,33.9658,33.9269,33.9347,31126.0
2017-02-09 14:30:00,43.58,43.6,43.57,43.58,20086.0,33.9269,33.9425,33.9191,33.9269,20086.0
2017-02-09 14:35:00,43.57,43.6,43.57,43.6,25792.0,33.9191,33.9425,33.9191,33.9425,25792.0
2017-02-09 14:40:00,43.6,43.61,43.58,43.61,21863.0,33.9425,33.9502,33.9269,33.9502,21863.0
2017-02-09 14:45:00,43.61,43.61,43.51,43.52,24502.0,33.9502,33.9502,33.8724,33.8802,24502.0
2017-02-09 14:50:00,43.53,43.55,43.52,43.55,14143.0,33.888,33.9035,33.8802,33.9035,14143.0
2017-02-09 14:55:00,43.55,43.58,43.55,43.57,22684.0,33.9035,33.9269,33.9035,33.9191,22684.0
2017-02-09 15:00:00,43.56,43.59,43.56,43.58,16370.0,33.9113,33.9347,33.9113,33.9269,16370.0
2017-02-09 15:05:00,43.58,43.59,43.56,43.59,29023.0,33.9269,33.9347,33.9113,33.9347,29023.0
2017-02-09 15:10:00,43.59,43.59,43.58,43.58,10932.0,33.9347,33.9347,33.9269,33.9269,10932.0
2017-02-09 15:15:00,43.58,43.6,43.55,43.56,50868.0,33.9269,33.9425,33.9035,33.9113,50868.0
2017-02-09 15:20:00,43.55,43.56,43.5,43.5,15422.0,33.9035,33.9113,33.8646,33.8646,15422.0
2017-02-09 15:25:00,43.5,43.53,43.48,43.5,33177.0,33.8646,33.888,33.849,33.8646,33177.0
2017-02-09 15:30:00,43.51,43.51,43.45,43.48,55651.0,33.8724,33.8724,33.8257,33.849,55651.0
2017-02-09 15:35:00,43.47,43.53,43.47,43.52,35193.0,33.8412,33.888,33.8412,33.8802,35193.0
2017-02-09 15:40:00,43.52,43.56,43.51,43.55,49160.0,33.8802,33.9113,33.8724,33.9035,49160.0
2017-02-09 15:45:00,43.55,43.58,43.53,43.53,54764.0,33.9035,33.9269,33.888,33.888,54764.0
2017-02-09 15:50:00,43.53,43.54,43.51,43.52,60516.0,33.888,33.8957,33.8724,33.8802,60516.0
2017-02-09 15:55:00,43.52,43.55,43.51,43.54,202352.0,33.8802,33.9035,33.8724,33.8957,202352.0
2017-02-10 09:30:00,43.67,43.88,43.67,43.88,62692.0,33.9969,34.1604,33.9969,34.1604,62692.0
2017-02-10 09:35:00,43.89,43.89,43.75,43.78,15411.0,34.1682,34.1682,34.0592,34.0826,15411.0
2017-02-10 09:40:00,43.76,43.76,43.58,43.6,11384.0,34.067,34.067,33.9269,33.9425,11384.0
2017-02-10 09:45:00,43.61,43.64,43.54,43.54,17443.0,33.9502,33.9736,33.8957,33.8957,17443.0
2017-02-10 09:50:00,43.56,43.61,43.53,43.59,30603.0,33.9113,33.9502,33.888,33.9347,30603.0
2017-02-10 09:55:00,43.57,43.59,43.49,43.54,13087.0,33.9191,33.9347,33.8568,33.8957,13087.0
2017-02-10 10:00:00,43.56,43.61,43.53,43.6,12177.0,33.9113,33.9502,33.888,33.9425,12177.0
2017-02-10 10:05:00,43.6,43.63,43.54,43.59,33717.0,33.9425,33.9658,33.8957,33.9347,33717.0
2017-02-10 10:10:00,43.59,43.64,43.55,43.55,17998.0,33.9347,33.9736,33.9035,33.9035,17998.0
2017-02-10 10:15:00,43.56,43.6,43.55,43.58,15312.0,33.9113,33.9425,33.9035,33.9269,15312.0
2017-02-10 10:20:00,43.58,43.6,43.53,43.59,22174.0,33.9269,33.9425,33.888,33.9347,22174.0
2017-02-10 10:25:00,43.6,43.61,43.52,43.55,40297.0,33.9425,33.9502,33.8802,33.9035,40297.0
2017-02-10 10:30:00,43.54,43.55,43.47,43.48,28078.0,33.8957,33.9035,33.8412,33.849,28078.0
2017-02-10 10:35:00,43.47,43.58,43.47,43.58,17924.0,33.8412,33.9269,33.8412,33.9269,17924.0
2017-02-10 10:40:00,43.58,43.6,43.55,43.56,19227.0,33.9269,33.9425,33.9035,33.9113,19227.0
2017-02-10 10:45:00,43.57,43.6,43.56,43.6,19229.0,33.9191,33.9425,33.9113,33.9425,19229.0
2017-02-10 10:50:00,43.6,43.65,43.58,43.6,29939.0,33.9425,33.9814,33.9269,33.9425,29939.0
2017-02-10 10:55:00,43.6,43.64,43.57,43.62,13532.0,33.9425,33.9736,33.9191,33.958,13532.0
2017-02-10 11:00:00,43.62,43.62,43.59,43.6,15044.0,33.958,33.958,33.9347,33.9425,15044.0
2017-02-10 11:05:00,43.6,43.6,43.54,43.54,17427.0,33.9425,33.9425,33.8957,33.8957,17427.0
2017-02-10 11:10:00,43.54,43.57,43.54,43.55,14263.0,33.8957,33.9191,33.8957,33.9035,14263.0
2017-02-10 11:15:00,43.54,43.61,43.53,43.6,33876.0,33.8957,33.9502,33.888,33.9425,33876.0
2017-02-10 11:20:00,43.6,43.61,43.55,43.58,22180.0,33.9425,33.9502,33.9035,33.9269,22180.0
2017-02-10 11:25:00,43.59,43.62,43.57,43.61,26000.0,33.9347,33.958,33.9191,33.9502,26000.0
2017-02-10 11:30:00,43.61,43.62,43.56,43.6,26053.0,33.9502,33.958,33.9113,33.9425,26053.0
2017-02-10 11:35:00,43.6,43.64,43.59,43.63,13016.0,33.9425,33.9736,33.9347,33.9658,13016.0
2017-02-10 11:40:00,43.63,43.66,43.62,43.65,18327.0,33.9658,33.9892,33.958,33.9814,18327.0
2017-02-10 11:45:00,43.64,43.66,43.59,43.59,18475.0,33.9736,33.9892,33.9347,33.9347,18475.0
2017-02-10 11:50:00,43.59,43.59,43.55,43.57,23579.0,33.9347,33.9347,33.9035,33.9191,23579.0
2017-02-10 11:55:00,43.57,43.63,43.56,43.63,15025.0,33.9191,33.9658,33.9113,33.9658,15025.0
2017-02-10 12:00:00,43.63,43.65,43.61,43.65,17890.0,33.9658,33.9814,33.9502,33.9814,17890.0
2017-02-10 12:05:00,43.64,43.66,43.62,43.66,20752.0,33.9736,33.9892,33.958,33.9892,20752.0
2017-02-10 12:10:00,43.66,43.66,43.6,43.64,31575.0,33.9892,33.9892,33.9425,33.9736,31575.0
2017-02-10 12:15:00,43.64,43.67,43.59,43.61,69311.0,33.9736,33.9969,33.9347,33.9502,69311.0
2017-02-10 12:20:00,43.62,43.62,43.59,43.62,13086.0,33.958,33.958,33.9347,33.958,13086.0
2017-02-10 12:25:00,43.62,43.62,43.59,43.6,14224.0,33.958,33.958,33.9347,33.9425,14224.0
2017-02-10 12:30:00,43.6,43.64,43.59,43.63,33987.0,33.9425,33.9736,33.9347,33.9658,33987.0
2017-02-10 12:35:00,43.63,43.68,43.63,43.65,16976.0,33.9658,34.0047,33.9658,33.9814,16976.0
2017-02-10 12:40:00,43.65,43.68,43.64,43.64,17992.0,33.9814,34.0047,33.9736,33.9736,17992.0
2017-02-10 12:45:00,43.64,43.68,43.64,43.67,17256.0,33.9736,34.0047,33.9736,33.9969,17256.0
2017-02-10 12:50:00,43.68,43.68,43.63,43.66,14653.0,34.0047,34.0047,33.9658,33.9892,14653.0
2017-02-10 12:55:00,43.66,43.67,43.63,43.64,19058.0,33.9892,33.9969,33.9658,33.9736,19058.0
2017-02-10 13:00:00,43.65,43.7,43.65,43.69,7953.0,33.9814,34.0203,33.9814,34.0125,7953.0
2017-02-10 13:05:00,43.68,43.71,43.68,43.71,6735.0,34.0047,34.0281,34.0047,34.0281,6735.0
2017-02-10 13:10:00,43.71,43.73,43.68,43.71,32157.0,34.0281,34.0437,34.0047,34.0281,32157.0
2017-02-10 13:15:00,43.72,43.76,43.71,43.76,12323.0,34.0359,34.067,34.0281,34.067,12323.0
2017-02-10 13:20:00,43.77,43.78,43.74,43.78,21599.0,34.0748,34.0826,34.0514,34.0826,21599.0
2017-02-10 13:25:00,43.78,43.79,43.76,43.79,10120.0,34.0826,34.0904,34.067,34.0904,10120.0
2017-02-10 13:30:00,43.79,43.79,43.75,43.76,12800.0,34.0904,34.0904,34.0592,34.067,12800.0
2017-02-10 13:35:00,43.76,43.76,43.63,43.7,85266.0,34.067,34.067,33.9658,34.0203,85266.0
2017-02-10 13:40:00,43.7,43.78,43.7,43.75,10723.0,34.0203,34.0826,34.0203,34.0592,10723.0
2017-02-10 13:45:00,43.75,43.79,43.74,43.79,11771.0,34.0592,34.0904,34.0514,34.0904,11771.0
2017-02-10 13:50:00,43.79,43.8,43.75,43.76,9860.0,34.0904,34.0982,34.0592,34.067,9860.0
2017-02-10 13:55:00,43.76,43.78,43.75,43.77,12130.0,34.067,34.0826,34.0592,34.0748,12130.0
2017-02-10 14:00:00,43.77,43.77,43.71,43.74,23518.0,34.0748,34.0748,34.0281,34.0514,23518.0
2017-02-10 14:05:00,43.75,43.81,43.75,43.78,28580.0,34.0592,34.1059,34.0592,34.0826,28580.0
2017-02-10 14:10:00,43.78,43.81,43.77,43.8,13917.0,34.0826,34.1059,34.0748,34.0982,13917.0
2017-02-10 14:15:00,43.8,43.83,43.78,43.82,11589.0,34.0982,34.1215,34.0826,34.1137,11589.0
2017-02-10 14:20:00,43.81,43.83,43.79,43.81,14111.0,34.1059,34.1215,34.0904,34.1059,14111.0
2017-02-10 14:25:00,43.81,43.81,43.76,43.8,26491.0,34.1059,34.1059,34.067,34.0982,26491.0
2017-02-10 14:30:00,43.79,43.84,43.79,43.83,20047.0,34.0904,34.1293,34.0904,34.1215,20047.0
2017-02-10 14:35:00,43.83,43.84,43.81,43.83,8690.0,34.1215,34.1293,34.1059,34.1215,8690.0
2017-02-10 14:40:00,43.83,43.84,43.81,43.83,12821.0,34.1215,34.1293,34.1059,34.1215,12821.0
2017-02-10 14:45:00,43.82,43.82,43.8,43.82,12181.0,34.1137,34.1137,34.0982,34.1137,12181.0
2017-02-10 14:50:00,43.81,43.81,43.77,43.78,10767.0,34.1059,34.1059,34.0748,34.0826,10767.0
2017-02-10 14:55:00,43.77,43.78,43.74,43.74,12768.0,34.0748,34.0826,34.0514,34.0514,12768.0
2017-02-10 15:00:00,43.75,43.77,43.74,43.76,18162.0,34.0592,34.0748,34.0514,34.067,18162.0
2017-02-10 15:05:00,43.76,43.76,43.74,43.75,12123.0,34.067,34.067,34.0514,34.0592,12123.0
2017-02-10 15:10:00,43.75,43.78,43.73,43.74,28820.0,34.0592,34.0826,34.0437,34.0514,28820.0
2017-02-10 15:15:00,43.74,43.76,43.73,43.76,12597.0,34.0514,34.067,34.0437,34.067,12597.0
2017-02-10 15:20:00,43.75,43.8,43.75,43.8,25582.0,34.0592,34.0982,34.0592,34.0982,25582.0
2017-02-10 15:25:00,43.8,43.81,43.76,43.8,23916.0,34.0982,34.1059,34.067,34.0982,23916.0
2017-02-10 15:30:00,43.8,43.83,43.78,43.83,40567.0,34.0982,34.1215,34.0826,34.1215,40567.0
2017-02-10 15:35:00,43.83,43.84,43.81,43.82,36603.0,34.1215,34.1293,34.1059,34.1137,36603.0
2017-02-10 15:40:00,43.82,43.84,43.81,43.84,58304.0,34.1137,34.1293,34.1059,34.1293,58304.0
2017-02-10 15:45:00,43.84,43.86,43.81,43.83,61420.0,34.1293,34.1449,34.1059,34.1215,61420.0
2017-02-10 15:50:00,43.82,43.84,43.81,43.81,54045.0,34.1137,34.1293,34.1059,34.1059,54045.0
2017-02-10 15:55:00,43.82,43.86,43.81,43.83,135428.0,34.1137,34.1449,34.1059,34.1215,135428.0
2017-02-13 09:30:00,43.88,44.05,43.5,43.53,102114.0,34.1604,34.2928,33.8646,33.888,102114.0
2017-02-13 09:35:00,43.51,43.52,43.33,43.4,131305.0,33.8724,33.8802,33.7323,33.7868,131305.0
2017-02-13 09:40:00,43.4,43.53,43.34,43.47,61225.0,33.7868,33.888,33.74,33.8412,61225.0
2017-02-13 09:45:00,43.49,43.51,43.35,43.41,49408.0,33.8568,33.8724,33.7478,33.7945,49408.0
2017-02-13 09:50:00,43.38,43.39,43.22,43.23,53377.0,33.7712,33.779,33.6466,33.6544,53377.0
2017-02-13 09:55:00,43.2,43.23,43.11,43.12,49385.0,33.6311,33.6544,33.561,33.5688,49385.0
2017-02-13 10:00:00,43.13,43.24,43.1,43.11,61462.0,33.5766,33.6622,33.5532,33.561,61462.0
2017-02-13 10:05:00,43.11,43.19,43.1,43.16,70697.0,33.561,33.6233,33.5532,33.5999,70697.0
2017-02-13 10:10:00,43.16,43.27,43.14,43.25,44843.0,33.5999,33.6855,33.5843,33.67,44843.0
2017-02-13 10:15:00,43.25,43.31,43.17,43.17,67409.0,33.67,33.7167,33.6077,33.6077,67409.0
2017-02-13 10:20:00,43.18,43.28,43.17,43.28,42107.0,33.6155,33.6933,33.6077,33.6933,42107.0
2017-02-13 10:25:00,43.28,43.29,43.21,43.28,39611.0,33.6933,33.7011,33.6388,33.6933,39611.0
2017-02-13 10:30:00,43.28,43.29,43.25,43.27,36503.0,33.6933,33.7011,33.67,33.6855,36503.0
2017-02-13 10:35:00,43.27,43.27,43.19,43.19,64894.0,33.6855,33.6855,33.6233,33.6233,64894.0
2017-02-13 10:40:00,43.19,43.2,43.12,43.12,38050.0,33.6233,33.6311,33.5688,33.5688,38050.0
2017-02-13 10:45:00,43.12,43.29,43.12,43.29,51312.0,33.5688,33.7011,33.5688,33.7011,51312.0
2017-02-13 10:50:00,43.3,43.3,43.22,43.3,36632.0,33.7089,33.7089,33.6466,33.7089,36632.0
2017-02-13 10:55:00,43.29,43.3,43.19,43.2,35226.0,33.7011,33.7089,33.6233,33.6311,35226.0
2017-02-13 11:00:00,43.2,43.29,43.2,43.21,42496.0,33.6311,33.7011,33.6311,33.6388,42496.0
2017-02-13 11:05:00,43.22,43.24,43.09,43.09,53512.0,33.6466,33.6622,33.5454,33.5454,53512.0
2017-02-13 11:10:00,43.08,43.18,43.08,43.18,44570.0,33.5376,33.6155,33.5376,33.6155,44570.0
2017-02-13 11:15:00,43.19,43.23,43.14,43.14,43329.0,33.6233,33.6544,33.5843,33.5843,43329.0
2017-02-13 11:20:00,43.14,43.18,43.14,43.16,42537.0,33.5843,33.6155,33.5843,33.5999,42537.0
2017-02-13 11:25:00,43.16,43.27,43.16,43.27,66653.0,33.5999,33.6855,33.5999,33.6855,66653.0
2017-02-13 11:30:00,43.28,43.41,43.28,43.41,47939.0,33.6933,33.7945,33.6933,33.7945,47939.0
2017-02-13 11:35:00,43.41,43.44,43.4,43.41,23059.0,33.7945,33.8179,33.7868,33.7945,23059.0
2017-02-13 11:40:00,43.41,43.47,43.4,43.47,30354.0,33.7945,33.8412,33.7868,33.8412,30354.0
2017-02-13 11:45:00,43.47,43.5,43.44,43.46,30508.0,33.8412,33.8646,33.8179,33.8335,30508.0
2017-02-13 11:50:00,43.47,43.55,43.47,43.52,16657.0,33.8412,33.9035,33.8412,33.8802,16657.0
2017-02-13 11:55:00,43.51,43.57,43.51,43.56,22519.0,33.8724,33.9191,33.8724,33.9113,22519.0
2017-02-13 12:00:00,43.55,43.57,43.54,43.57,18934.0,33.9035,33.9191,33.8957,33.9191,18934.0
2017-02-13 12:05:00,43.57,43.58,43.53,43.56,31378.0,33.9191,33.9269,33.888,33.9113,31378.0
2017-02-13 12:10:00,43.55,43.58,43.54,43.56,18839.0,33.9035,33.9269,33.8957,33.9113,18839.0
2017-02-13 12:15:00,43.57,43.57,43.49,43.51,20999.0,33.9191,33.9191,33.8568,33.8724,20999.0
2017-02-13 12:20:00,43.52,43.55,43.5,43.55,16714.0,33.8802,33.9035,33.8646,33.9035,16714.0
2017-02-13 12:25:00,43.55,43.56,43.49,43.49,24128.0,33.9035,33.9113,33.8568,33.8568,24128.0
2017-02-13 12:30:00,43.49,43.51,43.47,43.5,13539.0,33.8568,33.8724,33.8412,33.8646,13539.0
2017-02-13 12:35:00,43.5,43.51,43.49,43.5,28081.0,33.8646,33.8724,33.8568,33.8646,28081.0
2017-02-13 12:40:00,43.51,43.58,43.5,43.58,12950.0,33.8724,33.9269,33.8646,33.9269,12950.0
2017-02-13 12:45:00,43.59,43.6,43.57,43.6,12468.0,33.9347,33.9425,33.9191,33.9425,12468.0
2017-02-13 12:50:00,43.59,43.65,43.58,43.62,14827.0,33.9347,33.9814,33.9269,33.958,14827.0
2017-02-13 12:55:00,43.62,43.67,43.6,43.66,26104.0,33.958,33.9969,33.9425,33.9892,26104.0
2017-02-13 13:00:00,43.65,43.65,43.58,43.58,15892.0,33.9814,33.9814,33.9269,33.9269,15892.0
2017-02-13 13:05:00,43.59,43.6,43.56,43.59,13844.0,33.9347,33.9425,33.9113,33.9347,13844.0
2017-02-13 13:10:00,43.59,43.61,43.58,43.61,6731.0,33.9347,33.9502,33.9269,33.9502,6731.0
2017-02-13 13:15:00,43.61,43.63,43.59,43.6,12207.0,33.9502,33.9658,33.9347,33.9425,12207.0
2017-02-13 13:20:00,43.61,43.64,43.61,43.61,11006.0,33.9502,33.9736,33.9502,33.9502,11006.0
2017-02-13 13:25:00,43.61,43.66,43.61,43.65,13452.0,33.9502,33.9892,33.9502,33.9814,13452.0
2017-02-13 13:30:00,43.66,43.67,43.62,43.65,14638.0,33.9892,33.9969,33.958,33.9814,14638.0
2017-02-13 13:35:00,43.66,43.66,43.62,43.63,10718.0,33.9892,33.9892,33.958,33.9658,10718.0
2017-02-13 13:40:00,43.63,43.64,43.62,43.63,7813.0,33.9658,33.9736,33.958,33.9658,7813.0
2017-02-13 13:45:00,43.62,43.64,43.62,43.64,22264.0,33.958,33.9736,33.958,33.9736,22264.0
2017-02-13 13:50:00,43.63,43.63,43.53,43.55,27001.0,33.9658,33.9658,33.888,33.9035,27001.0
2017-02-13 13:55:00,43.55,43.55,43.52,43.53,16627.0,33.9035,33.9035,33.8802,33.888,16627.0
2017-02-13 14:00:00,43.54,43.59,43.54,43.56,20692.0,33.8957,33.9347,33.8957,33.9113,20692.0
2017-02-13 14:05:00,43.57,43.63,43.56,43.63,11890.0,33.9191,33.9658,33.9113,33.9658,11890.0
2017-02-13 14:10:00,43.64,43.68,43.62,43.68,9369.0,33.9736,34.0047,33.958,34.0047,9369.0
2017-02-13 14:15:00,43.67,43.68,43.66,43.67,12710.0,33.9969,34.0047,33.9892,33.9969,12710.0
2017-02-13 14:20:00,43.68,43.69,43.66,43.69,14711.0,34.0047,34.0125,33.9892,34.0125,14711.0
2017-02-13 14:25:00,43.67,43.71,43.67,43.69,17780.0,33.9969,34.0281,33.9969,34.0125,17780.0
2017-02-13 14:30:00,43.69,43.73,43.69,43.71,18833.0,34.0125,34.0437,34.0125,34.0281,18833.0
2017-02-13 14:35:00,43.72,43.72,43.66,43.69,13439.0,34.0359,34.0359,33.9892,34.0125,13439.0
2017-02-13 14:40:00,43.69,43.71,43.65,43.66,10018.0,34.0125,34.0281,33.9814,33.9892,10018.0
2017-02-13 14:45:00,43.67,43.72,43.66,43.69,34515.0,33.9969,34.0359,33.9892,34.0125,34515.0
2017-02-13 14:50:00,43.69,43.75,43.67,43.71,14430.0,34.0125,34.0592,33.9969,34.0281,14430.0
2017-02-13 14:55:00,43.71,43.74,43.69,43.71,11526.0,34.0281,34.0514,34.0125,34.0281,11526.0
2017-02-13 15:00:00,43.71,43.72,43.69,43.69,14706.0,34.0281,34.0359,34.0125,34.0125,14706.0
2017-02-13 15:05:00,43.68,43.71,43.68,43.68,16795.0,34.0047,34.0281,34.0047,34.0047,16795.0
2017-02-13 15:10:00,43.68,43.7,43.66,43.68,16472.0,34.0047,34.0203,33.9892,34.0047,16472.0
2017-02-13 15:15:00,43.66,43.68,43.64,43.64,22384.0,33.9892,34.0047,33.9736,33.9736,22384.0
2017-02-13 15:20:00,43.64,43.68,43.63,43.67,11558.0,33.9736,34.0047,33.9658,33.9969,11558.0
2017-02-13 15:25:00,43.66,43.69,43.64,43.69,32066.0,33.9892,34.0125,33.9736,34.0125,32066.0
2017-02-13 15:30:00,43.69,43.71,43.68,43.7,24390.0,34.0125,34.0281,34.0047,34.0203,24390.0
2017-02-13 15:35:00,43.7,43.77,43.69,43.76,29216.0,34.0203,34.0748,34.0125,34.067,29216.0
2017-02-13 15:40:00,43.76,43.79,43.74,43.77,46564.0,34.067,34.0904,34.0514,34.0748,46564.0
2017-02-13 15:45:00,43.77,43.78,43.72,43.73,40303.0,34.0748,34.0826,34.0359,34.0437,40303.0
2017-02-13 15:50:00,43.72,43.77,43.69,43.7,55071.0,34.0359,34.0748,34.0125,34.0203,55071.0
2017-02-13 15:55:00,43.71,43.73,43.68,43.7,87227.0,34.0281,34.0437,34.0047,34.0203,87227.0
2017-02-14 09:30:00,43.74,43.82,43.62,43.72,68697.0,34.0514,34.1137,33.958,34.0359,68697.0
2017-02-14 09:35:00,43.79,43.8,43.59,43.59,24782.0,34.0904,34.0982,33.9347,33.9347,24782.0
2017-02-14 09:40:00,43.59,43.69,43.58,43.69,14601.0,33.9347,34.0125,33.9269,34.0125,14601.0
2017-02-14 09:45:00,43.71,43.74,43.65,43.73,22883.0,34.0281,34.0514,33.9814,34.0437,22883.0
2017-02-14 09:50:00,43.73,43.74,43.62,43.63,26810.0,34.0437,34.0514,33.958,33.9658,26810.0
2017-02-14 09:55:00,43.64,43.71,43.54,43.57,24807.0,33.9736,34.0281,33.8957,33.9191,24807.0
2017-02-14 10:00:00,43.56,43.58,43.46,43.51,28176.0,33.9113,33.9269,33.8335,33.8724,28176.0
2017-02-14 10:05:00,43.5,43.52,43.4,43.41,38979.0,33.8646,33.8802,33.7868,33.7945,38979.0
2017-02-14 10:10:00,43.41,43.45,43.38,43.43,45694.0,33.7945,33.8257,33.7712,33.8101,45694.0
2017-02-14 10:15:00,43.43,43.49,43.35,43.35,41943.0,33.8101,33.8568,33.7478,33.7478,41943.0
2017-02-14 10:20:00,43.36,43.39,43.31,43.31,32126.0,33.7556,33.779,33.7167,33.7167,32126.0
2017-02-14 10:25:00,43.31,43.37,43.29,43.37,19567.0,33.7167,33.7634,33.7011,33.7634,19567.0
2017-02-14 10:30:00,43.36,43.37,43.27,43.29,29451.0,33.7556,33.7634,33.6855,33.7011,29451.0
2017-02-14 10:35:00,43.3,43.39,43.29,43.37,38647.0,33.7089,33.779,33.7011,33.7634,38647.0
2017-02-14 10:40:00,43.38,43.41,43.36,43.41,17448.0,33.7712,33.7945,33.7556,33.7945,17448.0
2017-02-14 10:45:00,43.4,43.43,43.36,43.41,30695.0,33.7868,33.8101,33.7556,33.7945,30695.0
2017-02-14 10:50:00,43.41,43.45,43.34,43.36,57473.0,33.7945,33.8257,33.74,33.7556,57473.0
2017-02-14 10:55:00,43.36,43.41,43.35,43.41,15376.0,33.7556,33.7945,33.7478,33.7945,15376.0
2017-02-14 11:00:00,43.41,43.41,43.35,43.38,32191.0,33.7945,33.7945,33.7478,33.7712,32191.0
2017-02-14 11:05:00,43.37,43.38,43.35,43.36,28400.0,33.7634,33.7712,33.7478,33.7556,28400.0
2017-02-14 11:10:00,43.36,43.39,43.36,43.38,25851.0,33.7556,33.779,33.7556,33.7712,25851.0
2017-02-14 11:15:00,43.38,43.43,43.36,43.43,19363.0,33.7712,33.8101,33.7556,33.8101,19363.0
2017-02-14 11:20:00,43.43,43.46,43.42,43.46,29425.0,33.8101,33.8335,33.8023,33.8335,29425.0
2017-02-14 11:25:00,43.45,43.46,43.4,43.44,21310.0,33.8257,33.8335,33.7868,33.8179,21310.0
2017-02-14 11:30:00,43.44,43.48,43.41,43.48,28503.0,33.8179,33.849,33.7945,33.849,28503.0
2017-02-14 11:35:00,43.48,43.48,43.43,43.44,55028.0,33.849,33.849,33.8101,33.8179,55028.0
2017-02-14 11:40:00,43.45,43.48,43.43,43.46,37882.0,33.8257,33.849,33.8101,33.8335,37882.0
2017-02-14 11:45:00,43.46,43.53,43.45,43.52,52165.0,33.8335,33.888,33.8257,33.8802,52165.0
2017-02-14 11:50:00,43.53,43.59,43.53,43.57,19206.0,33.888,33.9347,33.888,33.9191,19206.0
2017-02-14 11:55:00,43.56,43.57,43.51,43.53,27222.0,33.9113,33.9191,33.8724,33.888,27222.0
2017-02-14 12:00:00,43.54,43.54,43.5,43.53,25241.0,33.8957,33.8957,33.8646,33.888,25241.0
2017-02-14 12:05:00,43.53,43.57,43.5,43.53,21624.0,33.888,33.9191,33.8646,33.888,21624.0
2017-02-14 12:10:00,43.53,43.54,43.5,43.52,14915.0,33.888,33.8957,33.8646,33.8802,14915.0
2017-02-14 12:15:00,43.52,43.52,43.5,43.5,26406.0,33.8802,33.8802,33.8646,33.8646,26406.0
2017-02-14 12:20:00,43.51,43.53,43.5,43.51,15575.0,33.8724,33.888,33.8646,33.8724,15575.0
2017-02-14 12:25:00,43.51,43.52,43.49,43.52,25050.0,33.8724,33.8802,33.8568,33.8802,25050.0
2017-02-14 12:30:00,43.52,43.58,43.52,43.58,16809.0,33.8802,33.9269,33.8802,33.9269,16809.0
2017-02-14 12:35:00,43.58,43.62,43.58,43.61,8659.0,33.9269,33.958,33.9269,33.9502,8659.0
2017-02-14 12:40:00,43.61,43.67,43.61,43.67,23708.0,33.9502,33.9969,33.9502,33.9969,23708.0
2017-02-14 12:45:00,43.67,43.75,43.67,43.73,24309.0,33.9969,34.0592,33.9969,34.0437,24309.0
2017-02-14 12:50:00,43.73,43.74,43.7,43.7,13560.0,34.0437,34.0514,34.0203,34.0203,13560.0
2017-02-14 12:55:00,43.7,43.72,43.69,43.72,12160.0,34.0203,34.0359,34.0125,34.0359,12160.0
2017-02-14 13:00:00,43.72,43.72,43.65,43.65,13721.0,34.0359,34.0359,33.9814,33.9814,13721.0
2017-02-14 13:05:00,43.66,43.79,43.65,43.78,42723.0,33.9892,34.0904,33.9814,34.0826,42723.0
2017-02-14 13:10:00,43.78,43.78,43.73,43.77,13725.0,34.0826,34.0826,34.0437,34.0748,13725.0
2017-02-14 13:15:00,43.77,43.78,43.72,43.72,12006.0,34.0748,34.0826,34.0359,34.0359,12006.0
2017-02-14 13:20:00,43.72,43.75,43.71,43.75,19577.0,34.0359,34.0592,34.0281,34.0592,19577.0
2017-02-14 13:25:00,43.74,43.75,43.71,43.75,14105.0,34.0514,34.0592,34.0281,34.0592,14105.0
2017-02-14 13:30:00,43.75,43.75,43.73,43.74,15565.0,34.0592,34.0592,34.0437,34.0514,15565.0
2017-02-14 13:35:00,43.74,43.75,43.73,43.75,15003.0,34.0514,34.0592,34.0437,34.0592,15003.0
2017-02-14 13:40:00,43.74,43.79,43.74,43.78,38751.0,34.0514,34.0904,34.0514,34.0826,38751.0
2017-02-14 13:45:00,43.79,43.83,43.79,43.82,20551.0,34.0904,34.1215,34.0904,34.1137,20551.0
2017-02-14 13:50:00,43.83,43.85,43.82,43.85,35511.0,34.1215,34.1371,34.1137,34.1371,35511.0
2017-02-14 13:55:00,43.85,43.87,43.82,43.82,29821.0,34.1371,34.1526,34.1137,34.1137,29821.0
2017-02-14 14:00:00,43.82,43.82,43.74,43.75,30673.0,34.1137,34.1137,34.0514,34.0592,30673.0
2017-02-14 14:05:00,43.75,43.79,43.74,43.77,23676.0,34.0592,34.0904,34.0514,34.0748,23676.0
2017-02-14 14:10:00,43.77,43.79,43.74,43.79,15523.0,34.0748,34.0904,34.0514,34.0904,15523.0
2017-02-14 14:15:00,43.79,43.79,43.76,43.78,33935.0,34.0904,34.0904,34.067,34.0826,33935.0
2017-02-14 14:20:00,43.79,43.85,43.77,43.85,14048.0,34.0904,34.1371,34.0748,34.1371,14048.0
2017-02-14 14:25:00,43.85,43.85,43.81,43.81,16049.0,34.1371,34.1371,34.1059,34.1059,16049.0
2017-02-14 14:30:00,43.82,43.83,43.81,43.83,8830.0,34.1137,34.1215,34.1059,34.1215,8830.0
2017-02-14 14:35:00,43.83,43.84,43.76,43.77,26500.0,34.1215,34.1293,34.067,34.0748,26500.0
2017-02-14 14:40:00,43.78,43.8,43.77,43.78,14215.0,34.0826,34.0982,34.0748,34.0826,14215.0
2017-02-14 14:45:00,43.79,43.79,43.75,43.76,15806.0,34.0904,34.0904,34.0592,34.067,15806.0
2017-02-14 14:50:00,43.76,43.77,43.75,43.76,16797.0,34.067,34.0748,34.0592,34.067,16797.0
2017-02-14 14:55:00,43.75,43.75,43.68,43.69,31604.0,34.0592,34.0592,34.0047,34.0125,31604.0
2017-02-14 15:00:00,43.69,43.71,43.68,43.7,14885.0,34.0125,34.0281,34.0047,34.0203,14885.0
2017-02-14 15:05:00,43.7,43.75,43.7,43.7,23536.0,34.0203,34.0592,34.0203,34.0203,23536.0
2017-02-14 15:10:00,43.71,43.74,43.69,43.74,16403.0,34.0281,34.0514,34.0125,34.0514,16403.0
2017-02-14 15:15:00,43.74,43.75,43.72,43.73,18393.0,34.0514,34.0592,34.0359,34.0437,18393.0
2017-02-14 15:20:00,43.73,43.76,43.72,43.73,20450.0,34.0437,34.067,34.0359,34.0437,20450.0
2017-02-14 15:25:00,43.73,43.73,43.67,43.72,35105.0,34.0437,34.0437,33.9969,34.0359,35105.0
2017-02-14 15:30:00,43.72,43.76,43.7,43.71,36268.0,34.0359,34.067,34.0203,34.0281,36268.0
2017-02-14 15:35:00,43.71,43.76,43.7,43.73,32383.0,34.0281,34.067,34.0203,34.0437,32383.0
2017-02-14 15:40:00,43.73,43.77,43.72,43.74,31604.0,34.0437,34.0748,34.0359,34.0514,31604.0
2017-02-14 15:45:00,43.74,43.75,43.69,43.71,74012.0,34.0514,34.0592,34.0125,34.0281,74012.0
2017-02-14 15:50:00,43.72,43.74,43.71,43.73,60661.0,34.0359,34.0514,34.0281,34.0437,60661.0
2017-02-14 15:55:00,43.73,43.74,43.7,43.72,177197.0,34.0437,34.0514,34.0203,34.0359,177197.0
2017-02-15 09:30:00,43.85,43.99,43.82,43.9,122578.0,34.1371,34.2461,34.1137,34.176,122578.0
2017-02-15 09:35:00,43.89,43.98,43.81,43.83,31216.0,34.1682,34.2383,34.1059,34.1215,31216.0
2017-02-15 09:40:00,43.83,44.0,43.81,43.98,43117.0,34.1215,34.2538,34.1059,34.2383,43117.0
2017-02-15 09:45:00,43.97,43.97,43.73,43.74,44658.0,34.2305,34.2305,34.0437,34.0514,44658.0
2017-02-15 09:50:00,43.74,43.93,43.72,43.93,61614.0,34.0514,34.1994,34.0359,34.1994,61614.0
2017-02-15 09:55:00,43.92,43.98,43.9,43.96,32200.0,34.1916,34.2383,34.176,34.2227,32200.0
2017-02-15 10:00:00,43.97,44.03,43.97,44.0,36951.0,34.2305,34.2772,34.2305,34.2538,36951.0
2017-02-15 10:05:00,44.0,44.05,43.96,44.04,63586.0,34.2538,34.2928,34.2227,34.285,63586.0
2017-02-15 10:10:00,44.04,44.07,44.0,44.05,45109.0,34.285,34.3083,34.2538,34.2928,45109.0
2017-02-15 10:15:00,44.05,44.1,44.04,44.06,28413.0,34.2928,34.3317,34.285,34.3006,28413.0
2017-02-15 10:20:00,44.05,44.15,44.04,44.13,24663.0,34.2928,34.3706,34.285,34.3551,24663.0
2017-02-15 10:25:00,44.13,44.13,44.06,44.1,57971.0,34.3551,34.3551,34.3006,34.3317,57971.0
2017-02-15 10:30:00,44.1,44.12,44.07,44.08,40252.0,34.3317,34.3473,34.3083,34.3161,40252.0
2017-02-15 10:35:00,44.08,44.11,44.06,44.11,34943.0,34.3161,34.3395,34.3006,34.3395,34943.0
2017-02-15 10:40:00,44.11,44.22,44.1,44.19,44776.0,34.3395,34.4251,34.3317,34.4018,44776.0
2017-02-15 10:45:00,44.19,44.27,44.19,44.27,31230.0,34.4018,34.464,34.4018,34.464,31230.0
2017-02-15 10:50:00,44.27,44.29,44.18,44.23,26104.0,34.464,34.4796,34.394,34.4329,26104.0
2017-02-15 10:55:00,44.22,44.26,44.15,44.17,59290.0,34.4251,34.4563,34.3706,34.3862,59290.0
2017-02-15 11:00:00,44.16,44.32,44.16,44.3,38355.0,34.3784,34.503,34.3784,34.4874,38355.0
2017-02-15 11:05:00,44.3,44.34,44.23,44.23,37332.0,34.4874,34.5185,34.4329,34.4329,37332.0
2017-02-15 11:10:00,44.24,44.3,44.23,44.25,32830.0,34.4407,34.4874,34.4329,34.4485,32830.0
2017-02-15 11:15:00,44.26,44.33,44.26,44.31,42849.0,34.4563,34.5108,34.4563,34.4952,42849.0
2017-02-15 11:20:00,44.32,44.32,44.22,44.24,16817.0,34.503,34.503,34.4251,34.4407,16817.0
2017-02-15 11:25:00,44.23,44.27,44.21,44.25,22506.0,34.4329,34.464,34.4173,34.4485,22506.0
2017-02-15 11:30:00,44.27,44.34,44.25,44.26,27280.0,34.464,34.5185,34.4485,34.4563,27280.0
2017-02-15 11:35:00,44.27,44.3,44.26,44.28,49153.0,34.464,34.4874,34.4563,34.4718,49153.0
2017-02-15 11:40:00,44.29,44.3,44.22,44.24,72318.0,34.4796,34.4874,34.4251,34.4407,72318.0
2017-02-15 11:45:00,44.24,44.35,44.22,44.34,30270.0,34.4407,34.5263,34.4251,34.5185,30270.0
2017-02-15 11:50:00,44.33,44.39,44.33,44.38,40332.0,34.5108,34.5575,34.5108,34.5497,40332.0
2017-02-15 11:55:00,44.38,44.4,44.37,44.4,18765.0,34.5497,34.5652,34.5419,34.5652,18765.0
2017-02-15 12:00:00,44.39,44.5,44.38,44.48,56405.0,34.5575,34.6431,34.5497,34.6275,56405.0
2017-02-15 12:05:00,44.47,44.5,44.46,44.48,20679.0,34.6197,34.6431,34.612,34.6275,20679.0
2017-02-15 12:10:00,44.47,44.55,44.47,44.51,65060.0,34.6197,34.682,34.6197,34.6509,65060.0
2017-02-15 12:15:00,44.51,44.54,44.51,44.54,20149.0,34.6509,34.6742,34.6509,34.6742,20149.0
2017-02-15 12:20:00,44.54,44.58,44.53,44.55,20195.0,34.6742,34.7054,34.6665,34.682,20195.0
2017-02-15 12:25:00,44.55,44.56,44.51,44.51,25792.0,34.682,34.6898,34.6509,34.6509,25792.0
2017-02-15 12:30:00,44.5,44.55,44.48,44.55,19956.0,34.6431,34.682,34.6275,34.682,19956.0
2017-02-15 12:35:00,44.55,44.57,44.55,44.56,18486.0,34.682,34.6976,34.682,34.6898,18486.0
2017-02-15 12:40:00,44.55,44.57,44.48,44.48,26985.0,34.682,34.6976,34.6275,34.6275,26985.0
2017-02-15 12:45:00,44.47,44.48,44.31,44.31,26767.0,34.6197,34.6275,34.4952,34.4952,26767.0
2017-02-15 12:50:00,44.32,44.43,44.31,44.43,18679.0,34.503,34.5886,34.4952,34.5886,18679.0
2017-02-15 12:55:00,44.44,44.47,44.43,44.47,10866.0,34.5964,34.6197,34.5886,34.6197,10866.0
2017-02-15 13:00:00,44.46,44.46,44.41,44.43,20448.0,34.612,34.612,34.573,34.5886,20448.0
2017-02-15 13:05:00,44.43,44.44,44.35,44.36,26831.0,34.5886,34.5964,34.5263,34.5341,26831.0
2017-02-15 13:10:00,44.36,44.39,44.33,44.35,21679.0,34.5341,34.5575,34.5108,34.5263,21679.0
2017-02-15 13:15:00,44.34,44.34,44.26,44.28,24460.0,34.5185,34.5185,34.4563,34.4718,24460.0
2017-02-15 13:20:00,44.28,44.3,44.26,44.3,26968.0,34.4718,34.4874,34.4563,34.4874,26968.0
2017-02-15 13:25:00,44.31,44.34,44.31,44.31,17536.0,34.4952,34.5185,34.4952,34.4952,17536.0
2017-02-15 13:30:00,44.31,44.33,44.29,44.31,33199.0,34.4952,34.5108,34.4796,34.4952,33199.0
2017-02-15 13:35:00,44.32,44.38,44.31,44.38,19597.0,34.503,34.5497,34.4952,34.5497,19597.0
2017-02-15 13:40:00,44.39,44.41,44.39,44.41,24447.0,34.5575,34.573,34.5575,34.573,24447.0
2017-02-15 13:45:00,44.41,44.42,44.36,44.37,40130.0,34.573,34.5808,34.5341,34.5419,40130.0
2017-02-15 13:50:00,44.38,44.49,44.38,44.4,37089.0,34.5497,34.6353,34.5497,34.5652,37089.0
2017-02-15 13:55:00,44.4,44.43,44.34,44.36,48934.0,34.5652,34.5886,34.5185,34.5341,48934.0
2017-02-15 14:00:00,44.36,44.44,44.34,44.44,59440.0,34.5341,34.5964,34.5185,34.5964,59440.0
2017-02-15 14:05:00,44.44,44.45,44.38,44.42,24742.0,34.5964,34.6042,34.5497,34.5808,24742.0
2017-02-15 14:10:00,44.42,44.43,44.36,44.37,27690.0,34.5808,34.5886,34.5341,34.5419,27690.0
2017-02-15 14:15:00,44.37,44.38,44.33,44.38,26847.0,34.5419,34.5497,34.5108,34.5497,26847.0
2017-02-15 14:20:00,44.37,44.39,44.32,44.32,19940.0,34.5419,34.5575,34.503,34.503,19940.0
2017-02-15 14:25:00,44.31,44.36,44.3,44.32,27403.0,34.4952,34.5341,34.4874,34.503,27403.0
2017-02-15 14:30:00,44.32,44.33,44.29,44.3,12715.0,34.503,34.5108,34.4796,34.4874,12715.0
2017-02-15 14:35:00,44.3,44.33,44.28,44.32,30198.0,34.4874,34.5108,34.4718,34.503,30198.0
2017-02-15 14:40:00,44.3,44.35,44.27,44.33,29430.0,34.4874,34.5263,34.464,34.5108,29430.0
2017-02-15 14:45:00,44.33,44.35,44.32,44.35,15019.0,34.5108,34.5263,34.503,34.5263,15019.0
2017-02-15 14:50:00,44.35,44.42,44.32,44.37,32011.0,34.5263,34.5808,34.503,34.5419,32011.0
2017-02-15 14:55:00,44.36,44.41,44.31,44.41,28093.0,34.5341,34.573,34.4952,34.573,28093.0
2017-02-15 15:00:00,44.41,44.41,44.39,44.4,24037.0,34.573,34.573,34.5575,34.5652,24037.0
2017-02-15 15:05:00,44.4,44.43,44.38,44.41,37993.0,34.5652,34.5886,34.5497,34.573,37993.0
2017-02-15 15:10:00,44.4,44.47,44.4,44.47,26148.0,34.5652,34.6197,34.5652,34.6197,26148.0
2017-02-15 15:15:00,44.46,44.47,44.44,44.45,39379.0,34.612,34.6197,34.5964,34.6042,39379.0
2017-02-15 15:20:00,44.45,44.48,44.44,44.46,35660.0,34.6042,34.6275,34.5964,34.612,35660.0
2017-02-15 15:25:00,44.45,44.47,44.43,44.45,50595.0,34.6042,34.6197,34.5886,34.6042,50595.0
2017-02-15 15:30:00,44.45,44.49,44.44,44.47,52389.0,34.6042,34.6353,34.5964,34.6197,52389.0
2017-02-15 15:35:00,44.46,44.48,44.44,44.46,52433.0,34.612,34.6275,34.5964,34.612,52433.0
2017-02-15 15:40:00,44.46,44.46,44.39,44.39,67084.0,34.612,34.612,34.5575,34.5575,67084.0
2017-02-15 15:45:00,44.4,44.42,44.38,44.39,110076.0,34.5652,34.5808,34.5497,34.5575,110076.0
2017-02-15 15:50:00,44.4,44.41,44.37,44.38,127875.0,34.5652,34.573,34.5419,34.5497,127875.0
2017-02-15 15:55:00,44.39,44.48,44.39,44.46,344344.0,34.5575,34.6275,34.5575,34.612,344344.0
2017-02-16 09:30:00,44.26,44.54,44.23,44.36,98459.0,34.7063,34.9258,34.6828,34.7847,98459.0
2017-02-16 09:35:00,44.31,44.41,44.24,44.36,29288.0,34.7455,34.8239,34.6906,34.7847,29288.0
2017-02-16 09:40:00,44.36,44.37,44.29,44.29,40593.0,34.7847,34.7925,34.7298,34.7298,40593.0
2017-02-16 09:45:00,44.29,44.3,44.16,44.22,45046.0,34.7298,34.7376,34.6279,34.6749,45046.0
2017-02-16 09:50:00,44.21,44.27,44.11,44.24,64043.0,34.6671,34.7141,34.5887,34.6906,64043.0
2017-02-16 09:55:00,44.24,44.3,44.19,44.26,35948.0,34.6906,34.7376,34.6514,34.7063,35948.0
2017-02-16 10:00:00,44.27,44.36,44.26,44.31,65435.0,34.7141,34.7847,34.7063,34.7455,65435.0
2017-02-16 10:05:00,44.28,44.34,44.25,44.33,22256.0,34.722,34.769,34.6984,34.7612,22256.0
2017-02-16 10:10:00,44.33,44.35,44.25,44.31,24667.0,34.7612,34.7769,34.6984,34.7455,24667.0
2017-02-16 10:15:00,44.32,44.34,44.28,44.31,36951.0,34.7533,34.769,34.722,34.7455,36951.0
2017-02-16 10:20:00,44.32,44.38,44.31,44.36,22958.0,34.7533,34.8004,34.7455,34.7847,22958.0
2017-02-16 10:25:00,44.36,44.43,44.34,44.39,29671.0,34.7847,34.8396,34.769,34.8082,29671.0
2017-02-16 10:30:00,44.41,44.51,44.38,44.49,69350.0,34.8239,34.9023,34.8004,34.8866,69350.0
2017-02-16 10:35:00,44.48,44.5,44.41,44.5,46418.0,34.8788,34.8945,34.8239,34.8945,46418.0
2017-02-16 10:40:00,44.51,44.55,44.46,44.46,53266.0,34.9023,34.9337,34.8631,34.8631,53266.0
2017-02-16 10:45:00,44.45,44.45,44.37,44.43,27033.0,34.8553,34.8553,34.7925,34.8396,27033.0
2017-02-16 10:50:00,44.43,44.43,44.29,44.3,31932.0,34.8396,34.8396,34.7298,34.7376,31932.0
2017-02-16 10:55:00,44.3,44.31,44.25,44.27,31176.0,34.7376,34.7455,34.6984,34.7141,31176.0
2017-02-16 11:00:00,44.27,44.35,44.21,44.35,31469.0,34.7141,34.7769,34.6671,34.7769,31469.0
2017-02-16 11:05:00,44.34,44.36,44.28,44.34,28925.0,34.769,34.7847,34.722,34.769,28925.0
2017-02-16 11:10:00,44.34,44.4,44.28,44.4,23569.0,34.769,34.8161,34.722,34.8161,23569.0
2017-02-16 11:15:00,44.41,44.44,44.35,44.42,28026.0,34.8239,34.8474,34.7769,34.8317,28026.0
2017-02-16 11:20:00,44.41,44.42,44.34,44.42,28783.0,34.8239,34.8317,34.769,34.8317,28783.0
2017-02-16 11:25:00,44.41,44.43,44.39,44.42,24214.0,34.8239,34.8396,34.8082,34.8317,24214.0
2017-02-16 11:30:00,44.42,44.43,44.37,44.43,24234.0,34.8317,34.8396,34.7925,34.8396,24234.0
2017-02-16 11:35:00,44.42,44.45,44.38,44.39,31995.0,34.8317,34.8553,34.8004,34.8082,31995.0
2017-02-16 11:40:00,44.38,44.39,44.32,44.32,15911.0,34.8004,34.8082,34.7533,34.7533,15911.0
2017-02-16 11:45:00,44.33,44.34,44.29,44.32,46870.0,34.7612,34.769,34.7298,34.7533,46870.0
2017-02-16 11:50:00,44.32,44.35,44.25,44.25,19662.0,34.7533,34.7769,34.6984,34.6984,19662.0
2017-02-16 11:55:00,44.26,44.3,44.25,44.28,22304.0,34.7063,34.7376,34.6984,34.722,22304.0
2017-02-16 12:00:00,44.28,44.29,44.21,44.22,20812.0,34.722,34.7298,34.6671,34.6749,20812.0
2017-02-16 12:05:00,44.22,44.22,44.14,44.19,26004.0,34.6749,34.6749,34.6122,34.6514,26004.0
2017-02-16 12:10:00,44.2,44.29,44.2,44.27,24504.0,34.6592,34.7298,34.6592,34.7141,24504.0
2017-02-16 12:15:00,44.25,44.26,44.23,44.23,12403.0,34.6984,34.7063,34.6828,34.6828,12403.0
2017-02-16 12:20:00,44.23,44.24,44.16,44.19,21188.0,34.6828,34.6906,34.6279,34.6514,21188.0
2017-02-16 12:25:00,44.19,44.2,44.15,44.2,17496.0,34.6514,34.6592,34.62,34.6592,17496.0
2017-02-16 12:30:00,44.2,44.21,44.17,44.19,19865.0,34.6592,34.6671,34.6357,34.6514,19865.0
2017-02-16 12:35:00,44.19,44.25,44.17,44.23,13736.0,34.6514,34.6984,34.6357,34.6828,13736.0
2017-02-16 12:40:00,44.23,44.28,44.23,44.26,11654.0,34.6828,34.722,34.6828,34.7063,11654.0
2017-02-16 12:45:00,44.26,44.27,44.24,44.26,10182.0,34.7063,34.7141,34.6906,34.7063,10182.0
2017-02-16 12:50:00,44.26,44.29,44.25,44.26,13199.0,34.7063,34.7298,34.6984,34.7063,13199.0
2017-02-16 12:55:00,44.26,44.27,44.16,44.21,23578.0,34.7063,34.7141,34.6279,34.6671,23578.0
2017-02-16 13:00:00,44.21,44.22,44.18,44.19,24385.0,34.6671,34.6749,34.6435,34.6514,24385.0
2017-02-16 13:05:00,44.18,44.23,44.18,44.2,56030.0,34.6435,34.6828,34.6435,34.6592,56030.0
2017-02-16 13:10:00,44.21,44.22,44.14,44.14,32391.0,34.6671,34.6749,34.6122,34.6122,32391.0
2017-02-16 13:15:00,44.15,44.18,44.12,44.18,17654.0,34.62,34.6435,34.5965,34.6435,17654.0
2017-02-16 13:20:00,44.18,44.18,44.12,44.16,16473.0,34.6435,34.6435,34.5965,34.6279,16473.0
2017-02-16 13:25:00,44.16,44.19,44.11,44.16,20996.0,34.6279,34.6514,34.5887,34.6279,20996.0
2017-02-16 13:30:00,44.16,44.17,44.14,44.16,15755.0,34.6279,34.6357,34.6122,34.6279,15755.0
2017-02-16 13:35:00,44.16,44.19,44.13,44.18,17794.0,34.6279,34.6514,34.6043,34.6435,17794.0
2017-02-16 13:40:00,44.18,44.18,44.12,44.14,14079.0,34.6435,34.6435,34.5965,34.6122,14079.0
2017-02-16 13:45:00,44.15,44.18,44.14,44.18,13259.0,34.62,34.6435,34.6122,34.6435,13259.0
2017-02-16 13:50:00,44.16,44.2,44.16,44.16,18455.0,34.6279,34.6592,34.6279,34.6279,18455.0
2017-02-16 13:55:00,44.17,44.17,44.12,44.13,18553.0,34.6357,34.6357,34.5965,34.6043,18553.0
2017-02-16 14:00:00,44.13,44.15,44.06,44.08,54428.0,34.6043,34.62,34.5495,34.5651,54428.0
2017-02-16 14:05:00,44.09,44.12,44.07,44.11,19707.0,34.573,34.5965,34.5573,34.5887,19707.0
2017-02-16 14:10:00,44.11,44.12,44.09,44.11,21801.0,34.5887,34.5965,34.573,34.5887,21801.0
2017-02-16 14:15:00,44.12,44.13,44.04,44.04,24012.0,34.5965,34.6043,34.5338,34.5338,24012.0
2017-02-16 14:20:00,44.04,44.04,44.02,44.02,18403.0,34.5338,34.5338,34.5181,34.5181,18403.0
2017-02-16 14:25:00,44.04,44.04,44.0,44.03,18360.0,34.5338,34.5338,34.5024,34.5259,18360.0
2017-02-16 14:30:00,44.04,44.08,44.03,44.04,19003.0,34.5338,34.5651,34.5259,34.5338,19003.0
2017-02-16 14:35:00,44.04,44.05,44.0,44.02,26298.0,34.5338,34.5416,34.5024,34.5181,26298.0
2017-02-16 14:40:00,44.02,44.05,44.0,44.04,20332.0,34.5181,34.5416,34.5024,34.5338,20332.0
2017-02-16 14:45:00,44.04,44.05,43.99,43.99,46152.0,34.5338,34.5416,34.4946,34.4946,46152.0
2017-02-16 14:50:00,43.99,44.03,43.96,44.02,43447.0,34.4946,34.5259,34.471,34.5181,43447.0
2017-02-16 14:55:00,44.02,44.05,44.0,44.01,39727.0,34.5181,34.5416,34.5024,34.5102,39727.0
2017-02-16 15:00:00,44.01,44.05,43.99,44.04,37876.0,34.5102,34.5416,34.4946,34.5338,37876.0
2017-02-16 15:05:00,44.05,44.05,43.98,43.99,44198.0,34.5416,34.5416,34.4867,34.4946,44198.0
2017-02-16 15:10:00,43.99,44.02,43.98,44.02,36918.0,34.4946,34.5181,34.4867,34.5181,36918.0
2017-02-16 15:15:00,44.02,44.03,43.97,43.97,34399.0,34.5181,34.5259,34.4789,34.4789,34399.0
2017-02-16 15:20:00,43.98,44.01,43.97,43.98,37282.0,34.4867,34.5102,34.4789,34.4867,37282.0
2017-02-16 15:25:00,43.98,43.99,43.9,43.91,34331.0,34.4867,34.4946,34.424,34.4318,34331.0
2017-02-16 15:30:00,43.91,43.98,43.91,43.98,56995.0,34.4318,34.4867,34.4318,34.4867,56995.0
2017-02-16 15:35:00,43.98,43.99,43.93,43.95,75686.0,34.4867,34.4946,34.4475,34.4632,75686.0
2017-02-16 15:40:00,43.95,43.98,43.94,43.94,95012.0,34.4632,34.4867,34.4554,34.4554,95012.0
2017-02-16 15:45:00,43.94,44.02,43.94,44.02,82336.0,34.4554,34.5181,34.4554,34.5181,82336.0
2017-02-16 15:50:00,44.02,44.03,44.0,44.02,114620.0,34.5181,34.5259,34.5024,34.5181,114620.0
2017-02-16 15:55:00,44.03,44.11,44.03,44.1,196109.0,34.5259,34.5887,34.5259,34.5808,196109.0
2017-02-17 09:30:00,44.07,44.08,43.97,44.05,189005.0,34.5573,34.5651,34.4789,34.5416,189005.0
2017-02-17 09:35:00,44.06,44.14,44.03,44.05,20193.0,34.5495,34.6122,34.5259,34.5416,20193.0
2017-02-17 09:40:00,44.08,44.21,44.02,44.21,31807.0,34.5651,34.6671,34.5181,34.6671,31807.0
2017-02-17 09:45:00,44.22,44.24,44.16,44.21,18354.0,34.6749,34.6906,34.6279,34.6671,18354.0
2017-02-17 09:50:00,44.22,44.28,44.2,44.23,14851.0,34.6749,34.722,34.6592,34.6828,14851.0
2017-02-17 09:55:00,44.24,44.24,44.18,44.24,23883.0,34.6906,34.6906,34.6435,34.6906,23883.0
2017-02-17 10:00:00,44.24,44.31,44.21,44.22,22500.0,34.6906,34.7455,34.6671,34.6749,22500.0
2017-02-17 10:05:00,44.22,44.29,44.21,44.24,18512.0,34.6749,34.7298,34.6671,34.6906,18512.0
2017-02-17 10:10:00,44.24,44.43,44.23,44.43,26321.0,34.6906,34.8396,34.6828,34.8396,26321.0
2017-02-17 10:15:00,44.42,44.42,44.35,44.37,19857.0,34.8317,34.8317,34.7769,34.7925,19857.0
2017-02-17 10:20:00,44.37,44.38,44.29,44.33,31306.0,34.7925,34.8004,34.7298,34.7612,31306.0
2017-02-17 10:25:00,44.32,44.35,44.28,44.34,39433.0,34.7533,34.7769,34.722,34.769,39433.0
2017-02-17 10:30:00,44.35,44.42,44.34,44.42,20988.0,34.7769,34.8317,34.769,34.8317,20988.0
2017-02-17 10:35:00,44.42,44.49,44.41,44.49,34796.0,34.8317,34.8866,34.8239,34.8866,34796.0
2017-02-17 10:40:00,44.49,44.52,44.47,44.5,25118.0,34.8866,34.9102,34.871,34.8945,25118.0
2017-02-17 10:45:00,44.51,44.59,44.49,44.59,18744.0,34.9023,34.965,34.8866,34.965,18744.0
2017-02-17 10:50:00,44.58,44.58,44.5,44.54,16784.0,34.9572,34.9572,34.8945,34.9258,16784.0
2017-02-17 10:55:00,44.53,44.6,44.52,44.59,16825.0,34.918,34.9729,34.9102,34.965,16825.0
2017-02-17 11:00:00,44.59,44.6,44.51,44.54,23552.0,34.965,34.9729,34.9023,34.9258,23552.0
2017-02-17 11:05:00,44.54,44.55,44.5,44.54,16656.0,34.9258,34.9337,34.8945,34.9258,16656.0
2017-02-17 11:10:00,44.54,44.55,44.47,44.49,25588.0,34.9258,34.9337,34.871,34.8866,25588.0
2017-02-17 11:15:00,44.49,44.53,44.48,44.51,15541.0,34.8866,34.918,34.8788,34.9023,15541.0
2017-02-17 11:20:00,44.52,44.52,44.44,44.45,24036.0,34.9102,34.9102,34.8474,34.8553,24036.0
2017-02-17 11:25:00,44.46,44.48,44.41,44.46,15669.0,34.8631,34.8788,34.8239,34.8631,15669.0
2017-02-17 11:30:00,44.45,44.48,44.43,44.45,18811.0,34.8553,34.8788,34.8396,34.8553,18811.0
2017-02-17 11:35:00,44.45,44.5,44.43,44.47,59389.0,34.8553,34.8945,34.8396,34.871,59389.0
2017-02-17 11:40:00,44.48,44.51,44.45,44.45,20743.0,34.8788,34.9023,34.8553,34.8553,20743.0
2017-02-17 11:45:00,44.45,44.47,44.41,44.47,21461.0,34.8553,34.871,34.8239,34.871,21461.0
2017-02-17 11:50:00,44.46,44.47,44.41,44.41,19368.0,34.8631,34.871,34.8239,34.8239,19368.0
2017-02-17 11:55:00,44.41,44.43,44.3,44.3,52713.0,34.8239,34.8396,34.7376,34.7376,52713.0
2017-02-17 12:00:00,44.31,44.37,44.31,44.32,57035.0,34.7455,34.7925,34.7455,34.7533,57035.0
2017-02-17 12:05:00,44.32,44.42,44.32,44.4,48568.0,34.7533,34.8317,34.7533,34.8161,48568.0
2017-02-17 12:10:00,44.39,44.39,44.29,44.3,13164.0,34.8082,34.8082,34.7298,34.7376,13164.0
2017-02-17 12:15:00,44.31,44.46,44.31,44.46,24886.0,34.7455,34.8631,34.7455,34.8631,24886.0
2017-02-17 12:20:00,44.45,44.47,44.43,44.45,12676.0,34.8553,34.871,34.8396,34.8553,12676.0
2017-02-17 12:25:00,44.45,44.5,44.44,44.49,9011.0,34.8553,34.8945,34.8474,34.8866,9011.0
2017-02-17 12:30:00,44.5,44.5,44.45,44.47,22680.0,34.8945,34.8945,34.8553,34.871,22680.0
2017-02-17 12:35:00,44.46,44.5,44.46,44.49,12765.0,34.8631,34.8945,34.8631,34.8866,12765.0
2017-02-17 12:40:00,44.49,44.51,44.42,44.47,15480.0,34.8866,34.9023,34.8317,34.871,15480.0
2017-02-17 12:45:00,44.48,44.49,44.43,44.45,38462.0,34.8788,34.8866,34.8396,34.8553,38462.0
2017-02-17 12:50:00,44.45,44.49,44.44,44.48,15479.0,34.8553,34.8866,34.8474,34.8788,15479.0
2017-02-17 12:55:00,44.48,44.5,44.45,44.49,11920.0,34.8788,34.8945,34.8553,34.8866,11920.0
2017-02-17 13:00:00,44.49,44.5,44.38,44.4,20117.0,34.8866,34.8945,34.8004,34.8161,20117.0
2017-02-17 13:05:00,44.41,44.42,44.35,44.37,35201.0,34.8239,34.8317,34.7769,34.7925,35201.0
2017-02-17 13:10:00,44.38,44.44,44.38,44.44,20336.0,34.8004,34.8474,34.8004,34.8474,20336.0
2017-02-17 13:15:00,44.45,44.47,44.43,44.45,10234.0,34.8553,34.871,34.8396,34.8553,10234.0
2017-02-17 13:20:00,44.45,44.5,44.45,44.5,22313.0,34.8553,34.8945,34.8553,34.8945,22313.0
2017-02-17 13:25:00,44.49,44.6,44.49,44.59,45215.0,34.8866,34.9729,34.8866,34.965,45215.0
2017-02-17 13:30:00,44.59,44.63,44.58,44.61,27655.0,34.965,34.9964,34.9572,34.9807,27655.0
2017-02-17 13:35:00,44.6,44.6,44.57,44.57,9613.0,34.9729,34.9729,34.9494,34.9494,9613.0
2017-02-17 13:40:00,44.56,44.59,44.55,44.56,16148.0,34.9415,34.965,34.9337,34.9415,16148.0
2017-02-17 13:45:00,44.56,44.58,44.55,44.57,8527.0,34.9415,34.9572,34.9337,34.9494,8527.0
2017-02-17 13:50:00,44.57,44.57,44.55,44.56,10759.0,34.9494,34.9494,34.9337,34.9415,10759.0
2017-02-17 13:55:00,44.56,44.57,44.5,44.52,22009.0,34.9415,34.9494,34.8945,34.9102,22009.0
2017-02-17 14:00:00,44.52,44.54,44.5,44.52,11380.0,34.9102,34.9258,34.8945,34.9102,11380.0
2017-02-17 14:05:00,44.51,44.54,44.51,44.54,22068.0,34.9023,34.9258,34.9023,34.9258,22068.0
2017-02-17 14:10:00,44.53,44.56,44.53,44.56,15810.0,34.918,34.9415,34.918,34.9415,15810.0
2017-02-17 14:15:00,44.55,44.6,44.55,44.59,23813.0,34.9337,34.9729,34.9337,34.965,23813.0
2017-02-17 14:20:00,44.59,44.59,44.56,44.58,19467.0,34.965,34.965,34.9415,34.9572,19467.0
2017-02-17 14:25:00,44.57,44.61,44.57,44.6,21604.0,34.9494,34.9807,34.9494,34.9729,21604.0
2017-02-17 14:30:00,44.61,44.63,44.6,44.63,18405.0,34.9807,34.9964,34.9729,34.9964,18405.0
2017-02-17 14:35:00,44.63,44.63,44.59,44.61,15462.0,34.9964,34.9964,34.965,34.9807,15462.0
2017-02-17 14:40:00,44.6,44.64,44.6,44.63,9756.0,34.9729,35.0043,34.9729,34.9964,9756.0
2017-02-17 14:45:00,44.64,44.64,44.56,44.56,28266.0,35.0043,35.0043,34.9415,34.9415,28266.0
2017-02-17 14:50:00,44.57,44.57,44.5,44.5,18436.0,34.9494,34.9494,34.8945,34.8945,18436.0
2017-02-17 14:55:00,44.51,44.56,44.5,44.54,24158.0,34.9023,34.9415,34.8945,34.9258,24158.0
2017-02-17 15:00:00,44.55,44.55,44.54,44.54,18197.0,34.9337,34.9337,34.9258,34.9258,18197.0
2017-02-17 15:05:00,44.55,44.55,44.53,44.53,39767.0,34.9337,34.9337,34.918,34.918,39767.0
2017-02-17 15:10:00,44.54,44.56,44.51,44.56,40926.0,34.9258,34.9415,34.9023,34.9415,40926.0
2017-02-17 15:15:00,44.57,44.62,44.56,44.62,25366.0,34.9494,34.9886,34.9415,34.9886,25366.0
2017-02-17 15:20:00,44.62,44.65,44.61,44.63,32414.0,34.9886,35.0121,34.9807,34.9964,32414.0
2017-02-17 15:25:00,44.63,44.66,44.61,44.64,29456.0,34.9964,35.0199,34.9807,35.0043,29456.0
2017-02-17 15:30:00,44.65,44.67,44.63,44.66,41372.0,35.0121,35.0278,34.9964,35.0199,41372.0
2017-02-17 15:35:00,44.67,44.67,44.59,44.59,42870.0,35.0278,35.0278,34.965,34.965,42870.0
2017-02-17 15:40:00,44.59,44.63,44.59,44.63,35200.0,34.965,34.9964,34.965,34.9964,35200.0
2017-02-17 15:45:00,44.63,44.68,44.6,44.61,76767.0,34.9964,35.0356,34.9729,34.9807,76767.0
2017-02-17 15:50:00,44.62,44.63,44.6,44.62,77008.0,34.9886,34.9964,34.9729,34.9886,77008.0
2017-02-17 15:55:00,44.63,44.68,44.62,44.67,199501.0,34.9964,35.0356,34.9886,35.0278,199501.0
2017-02-21 09:30:00,44.55,44.65,44.51,44.6,95411.0,34.9337,35.0121,34.9023,34.9729,95411.0
2017-02-21 09:35:00,44.65,44.71,44.59,44.69,29550.0,35.0121,35.0591,34.965,35.0435,29550.0
2017-02-21 09:40:00,44.72,44.8,44.66,44.78,42071.0,35.067,35.1297,35.0199,35.114,42071.0
2017-02-21 09:45:00,44.79,44.89,44.78,44.87,68086.0,35.1219,35.2003,35.114,35.1846,68086.0
2017-02-21 09:50:00,44.87,44.98,44.87,44.97,22086.0,35.1846,35.2709,35.1846,35.263,22086.0
2017-02-21 09:55:00,44.98,45.03,44.97,45.03,24077.0,35.2709,35.3101,35.263,35.3101,24077.0
2017-02-21 10:00:00,45.04,45.05,44.91,44.95,30800.0,35.3179,35.3258,35.216,35.2473,30800.0
2017-02-21 10:05:00,44.98,45.03,44.98,45.03,25024.0,35.2709,35.3101,35.2709,35.3101,25024.0
2017-02-21 10:10:00,45.03,45.1,45.01,45.08,44688.0,35.3101,35.365,35.2944,35.3493,44688.0
2017-02-21 10:15:00,45.08,45.12,45.06,45.07,32070.0,35.3493,35.3806,35.3336,35.3414,32070.0
2017-02-21 10:20:00,45.08,45.15,45.06,45.13,63720.0,35.3493,35.4042,35.3336,35.3885,63720.0
2017-02-21 10:25:00,45.14,45.2,45.13,45.2,42446.0,35.3963,35.4434,35.3885,35.4434,42446.0
2017-02-21 10:30:00,45.19,45.2,45.03,45.04,64275.0,35.4355,35.4434,35.3101,35.3179,64275.0
2017-02-21 10:35:00,45.04,45.05,44.98,44.99,31672.0,35.3179,35.3258,35.2709,35.2787,31672.0
2017-02-21 10:40:00,45.0,45.1,44.97,45.07,66741.0,35.2865,35.365,35.263,35.3414,66741.0
2017-02-21 10:45:00,45.07,45.09,45.0,45.01,57208.0,35.3414,35.3571,35.2865,35.2944,57208.0
2017-02-21 10:50:00,45.02,45.05,44.98,45.0,59583.0,35.3022,35.3258,35.2709,35.2865,59583.0
2017-02-21 10:55:00,44.99,45.01,44.96,44.96,27437.0,35.2787,35.2944,35.2552,35.2552,27437.0
2017-02-21 11:00:00,44.96,44.97,44.88,44.88,38604.0,35.2552,35.263,35.1925,35.1925,38604.0
2017-02-21 11:05:00,44.88,44.89,44.82,44.84,29062.0,35.1925,35.2003,35.1454,35.1611,29062.0
2017-02-21 11:10:00,44.85,44.92,44.83,44.91,42061.0,35.1689,35.2238,35.1532,35.216,42061.0
2017-02-21 11:15:00,44.9,44.91,44.85,44.9,31096.0,35.2081,35.216,35.1689,35.2081,31096.0
2017-02-21 11:20:00,44.91,44.92,44.74,44.76,32334.0,35.216,35.2238,35.0827,35.0984,32334.0
2017-02-21 11:25:00,44.76,44.79,44.72,44.74,32443.0,35.0984,35.1219,35.067,35.0827,32443.0
2017-02-21 11:30:00,44.75,44.78,44.74,44.76,15546.0,35.0905,35.114,35.0827,35.0984,15546.0
2017-02-21 11:35:00,44.77,44.78,44.69,44.75,23536.0,35.1062,35.114,35.0435,35.0905,23536.0
2017-02-21 11:40:00,44.76,44.77,44.67,44.67,23848.0,35.0984,35.1062,35.0278,35.0278,23848.0
2017-02-21 11:45:00,44.67,44.75,44.65,44.75,16866.0,35.0278,35.0905,35.0121,35.0905,16866.0
2017-02-21 11:50:00,44.74,44.75,44.69,44.7,24722.0,35.0827,35.0905,35.0435,35.0513,24722.0
2017-02-21 11:55:00,44.69,44.71,44.67,44.67,21905.0,35.0435,35.0591,35.0278,35.0278,21905.0
2017-02-21 12:00:00,44.68,44.73,44.66,44.7,22547.0,35.0356,35.0748,35.0199,35.0513,22547.0
2017-02-21 12:05:00,44.69,44.76,44.68,44.75,15751.0,35.0435,35.0984,35.0356,35.0905,15751.0
2017-02-21 12:10:00,44.74,44.75,44.72,44.73,11522.0,35.0827,35.0905,35.067,35.0748,11522.0
2017-02-21 12:15:00,44.73,44.73,44.7,44.72,22490.0,35.0748,35.0748,35.0513,35.067,22490.0
2017-02-21 12:20:00,44.71,44.72,44.7,44.72,14114.0,35.0591,35.067,35.0513,35.067,14114.0
2017-02-21 12:25:00,44.72,44.77,44.71,44.75,14242.0,35.067,35.1062,35.0591,35.0905,14242.0
2017-02-21 12:30:00,44.75,44.77,44.69,44.69,25502.0,35.0905,35.1062,35.0435,35.0435,25502.0
2017-02-21 12:35:00,44.7,44.72,44.66,44.71,18473.0,35.0513,35.067,35.0199,35.0591,18473.0
2017-02-21 12:40:00,44.71,44.73,44.67,44.73,6745.0,35.0591,35.0748,35.0278,35.0748,6745.0
2017-02-21 12:45:00,44.73,44.74,44.71,44.73,13126.0,35.0748,35.0827,35.0591,35.0748,13126.0
2017-02-21 12:50:00,44.72,44.73,44.69,44.7,16015.0,35.067,35.0748,35.0435,35.0513,16015.0
2017-02-21 12:55:00,44.7,44.72,44.69,44.71,15088.0,35.0513,35.067,35.0435,35.0591,15088.0
2017-02-21 13:00:00,44.71,44.71,44.68,44.69,14091.0,35.0591,35.0591,35.0356,35.0435,14091.0
2017-02-21 13:05:00,44.7,44.71,44.69,44.69,7211.0,35.0513,35.0591,35.0435,35.0435,7211.0
2017-02-21 13:10:00,44.7,44.7,44.64,44.7,24192.0,35.0513,35.0513,35.0043,35.0513,24192.0
2017-02-21 13:15:00,44.7,44.74,44.7,44.73,7064.0,35.0513,35.0827,35.0513,35.0748,7064.0
2017-02-21 13:20:00,44.73,44.74,44.71,44.71,13396.0,35.0748,35.0827,35.0591,35.0591,13396.0
2017-02-21 13:25:00,44.71,44.73,44.68,44.71,19311.0,35.0591,35.0748,35.0356,35.0591,19311.0
2017-02-21 13:30:00,44.71,44.74,44.69,44.73,9586.0,35.0591,35.0827,35.0435,35.0748,9586.0
2017-02-21 13:35:00,44.73,44.78,44.73,44.78,11315.0,35.0748,35.114,35.0748,35.114,11315.0
2017-02-21 13:40:00,44.77,44.77,44.69,44.73,46733.0,35.1062,35.1062,35.0435,35.0748,46733.0
2017-02-21 13:45:00,44.74,44.74,44.73,44.74,7061.0,35.0827,35.0827,35.0748,35.0827,7061.0
2017-02-21 13:50:00,44.74,44.75,44.71,44.73,21999.0,35.0827,35.0905,35.0591,35.0748,21999.0
2017-02-21 13:55:00,44.73,44.74,44.71,44.73,15354.0,35.0748,35.0827,35.0591,35.0748,15354.0
2017-02-21 14:00:00,44.74,44.76,44.73,44.76,23975.0,35.0827,35.0984,35.0748,35.0984,23975.0
2017-02-21 14:05:00,44.75,44.75,44.69,44.69,23046.0,35.0905,35.0905,35.0435,35.0435,23046.0
2017-02-21 14:10:00,44.7,44.71,44.68,44.7,22094.0,35.0513,35.0591,35.0356,35.0513,22094.0
2017-02-21 14:15:00,44.7,44.73,44.69,44.7,24033.0,35.0513,35.0748,35.0435,35.0513,24033.0
2017-02-21 14:20:00,44.7,44.73,44.65,44.73,26671.0,35.0513,35.0748,35.0121,35.0748,26671.0
2017-02-21 14:25:00,44.72,44.72,44.69,44.71,14221.0,35.067,35.067,35.0435,35.0591,14221.0
2017-02-21 14:30:00,44.71,44.71,44.69,44.71,21503.0,35.0591,35.0591,35.0435,35.0591,21503.0
2017-02-21 14:35:00,44.71,44.72,44.69,44.71,20173.0,35.0591,35.067,35.0435,35.0591,20173.0
2017-02-21 14:40:00,44.7,44.71,44.69,44.7,17251.0,35.0513,35.0591,35.0435,35.0513,17251.0
2017-02-21 14:45:00,44.71,44.72,44.69,44.71,20063.0,35.0591,35.067,35.0435,35.0591,20063.0
2017-02-21 14:50:00,44.7,44.72,44.67,44.72,22495.0,35.0513,35.067,35.0278,35.067,22495.0
2017-02-21 14:55:00,44.72,44.74,44.68,44.68,25798.0,35.067,35.0827,35.0356,35.0356,25798.0
2017-02-21 15:00:00,44.69,44.75,44.69,44.74,21357.0,35.0435,35.0905,35.0435,35.0827,21357.0
2017-02-21 15:05:00,44.75,44.76,44.73,44.74,17835.0,35.0905,35.0984,35.0748,35.0827,17835.0
2017-02-21 15:10:00,44.74,44.76,44.72,44.76,41403.0,35.0827,35.0984,35.067,35.0984,41403.0
2017-02-21 15:15:00,44.76,44.8,44.76,44.77,26055.0,35.0984,35.1297,35.0984,35.1062,26055.0
2017-02-21 15:20:00,44.77,44.79,44.76,44.79,27185.0,35.1062,35.1219,35.0984,35.1219,27185.0
2017-02-21 15:25:00,44.79,44.79,44.76,44.77,52462.0,35.1219,35.1219,35.0984,35.1062,52462.0
2017-02-21 15:30:00,44.78,44.78,44.75,44.78,25514.0,35.114,35.114,35.0905,35.114,25514.0
2017-02-21 15:35:00,44.78,44.81,44.77,44.8,68152.0,35.114,35.1376,35.1062,35.1297,68152.0
2017-02-21 15:40:00,44.81,44.87,44.8,44.87,86417.0,35.1376,35.1846,35.1297,35.1846,86417.0
2017-02-21 15:45:00,44.87,44.95,44.87,44.92,59359.0,35.1846,35.2473,35.1846,35.2238,59359.0
2017-02-21 15:50:00,44.92,44.92,44.84,44.88,170457.0,35.2238,35.2238,35.1611,35.1925,170457.0
2017-02-21 15:55:00,44.87,44.88,44.8,44.8,142581.0,35.1846,35.1925,35.1297,35.1297,142581.0
2017-02-22 09:30:00,44.59,44.63,44.52,44.62,91341.0,34.965,34.9964,34.9102,34.9886,91341.0
2017-02-22 09:35:00,44.62,44.71,44.57,44.6,21459.0,34.9886,35.0591,34.9494,34.9729,21459.0
2017-02-22 09:40:00,44.61,44.62,44.54,44.58,16778.0,34.9807,34.9886,34.9258,34.9572,16778.0
2017-02-22 09:45:00,44.58,44.6,44.54,44.58,30867.0,34.9572,34.9729,34.9258,34.9572,30867.0
2017-02-22 09:50:00,44.57,44.62,44.54,44.58,29889.0,34.9494,34.9886,34.9258,34.9572,29889.0
2017-02-22 09:55:00,44.58,44.59,44.53,44.56,33621.0,34.9572,34.965,34.918,34.9415,33621.0
2017-02-22 10:00:00,44.55,44.59,44.53,44.57,26945.0,34.9337,34.965,34.918,34.9494,26945.0
2017-02-22 10:05:00,44.56,44.57,44.51,44.52,48614.0,34.9415,34.9494,34.9023,34.9102,48614.0
2017-02-22 10:10:00,44.53,44.63,44.53,44.62,74610.0,34.918,34.9964,34.918,34.9886,74610.0
2017-02-22 10:15:00,44.62,44.73,44.62,44.72,34559.0,34.9886,35.0748,34.9886,35.067,34559.0
2017-02-22 10:20:00,44.71,44.8,44.71,44.76,42581.0,35.0591,35.1297,35.0591,35.0984,42581.0
2017-02-22 10:25:00,44.76,44.8,44.74,44.79,31276.0,35.0984,35.1297,35.0827,35.1219,31276.0
2017-02-22 10:30:00,44.78,44.83,44.77,44.83,36007.0,35.114,35.1532,35.1062,35.1532,36007.0
2017-02-22 10:35:00,44.83,44.92,44.82,44.92,67003.0,35.1532,35.2238,35.1454,35.2238,67003.0
2017-02-22 10:40:00,44.91,44.92,44.88,44.89,41627.0,35.216,35.2238,35.1925,35.2003,41627.0
2017-02-22 10:45:00,44.9,44.9,44.81,44.84,32169.0,35.2081,35.2081,35.1376,35.1611,32169.0
2017-02-22 10:50:00,44.84,44.87,44.81,44.81,23721.0,35.1611,35.1846,35.1376,35.1376,23721.0
2017-02-22 10:55:00,44.81,44.85,44.72,44.73,26708.0,35.1376,35.1689,35.067,35.0748,26708.0
2017-02-22 11:00:00,44.73,44.8,44.73,44.79,24141.0,35.0748,35.1297,35.0748,35.1219,24141.0
2017-02-22 11:05:00,44.79,44.79,44.65,44.66,20765.0,35.1219,35.1219,35.0121,35.0199,20765.0
2017-02-22 11:10:00,44.67,44.68,44.57,44.6,22399.0,35.0278,35.0356,34.9494,34.9729,22399.0
2017-02-22 11:15:00,44.61,44.61,44.59,44.61,11201.0,34.9807,34.9807,34.965,34.9807,11201.0
2017-02-22 11:20:00,44.61,44.63,44.55,44.55,18069.0,34.9807,34.9964,34.9337,34.9337,18069.0
2017-02-22 11:25:00,44.56,44.57,44.5,44.54,36762.0,34.9415,34.9494,34.8945,34.9258,36762.0
2017-02-22 11:30:00,44.53,44.54,44.49,44.51,18509.0,34.918,34.9258,34.8866,34.9023,18509.0
2017-02-22 11:35:00,44.52,44.56,44.5,44.52,27818.0,34.9102,34.9415,34.8945,34.9102,27818.0
2017-02-22 11:40:00,44.51,44.53,44.48,44.49,15141.0,34.9023,34.918,34.8788,34.8866,15141.0
2017-02-22 11:45:00,44.49,44.49,44.43,44.48,30523.0,34.8866,34.8866,34.8396,34.8788,30523.0
2017-02-22 11:50:00,44.48,44.48,44.43,44.45,14561.0,34.8788,34.8788,34.8396,34.8553,14561.0
2017-02-22 11:55:00,44.45,44.49,44.44,44.46,23899.0,34.8553,34.8866,34.8474,34.8631,23899.0
2017-02-22 12:00:00,44.46,44.49,44.44,44.44,48445.0,34.8631,34.8866,34.8474,34.8474,48445.0
2017-02-22 12:05:00,44.43,44.48,44.43,44.45,8957.0,34.8396,34.8788,34.8396,34.8553,8957.0
2017-02-22 12:10:00,44.44,44.46,44.43,44.44,6845.0,34.8474,34.8631,34.8396,34.8474,6845.0
2017-02-22 12:15:00,44.44,44.48,44.42,44.47,16830.0,34.8474,34.8788,34.8317,34.871,16830.0
2017-02-22 12:20:00,44.48,44.49,44.47,44.49,3662.0,34.8788,34.8866,34.871,34.8866,3662.0
2017-02-22 12:25:00,44.49,44.51,44.48,44.51,7145.0,34.8866,34.9023,34.8788,34.9023,7145.0
2017-02-22 12:30:00,44.51,44.51,44.5,44.51,7018.0,34.9023,34.9023,34.8945,34.9023,7018.0
2017-02-22 12:35:00,44.52,44.53,44.46,44.46,11148.0,34.9102,34.918,34.8631,34.8631,11148.0
2017-02-22 12:40:00,44.47,44.47,44.44,44.44,16347.0,34.871,34.871,34.8474,34.8474,16347.0
2017-02-22 12:45:00,44.44,44.5,44.44,44.47,22121.0,34.8474,34.8945,34.8474,34.871,22121.0
2017-02-22 12:50:00,44.48,44.53,44.48,44.52,12982.0,34.8788,34.918,34.8788,34.9102,12982.0
2017-02-22 12:55:00,44.52,44.53,44.5,44.5,14151.0,34.9102,34.918,34.8945,34.8945,14151.0
2017-02-22 13:00:00,44.52,44.57,44.5,44.57,18301.0,34.9102,34.9494,34.8945,34.9494,18301.0
2017-02-22 13:05:00,44.57,44.58,44.55,44.56,29021.0,34.9494,34.9572,34.9337,34.9415,29021.0
2017-02-22 13:10:00,44.57,44.63,44.55,44.6,29047.0,34.9494,34.9964,34.9337,34.9729,29047.0
2017-02-22 13:15:00,44.61,44.63,44.6,44.62,8909.0,34.9807,34.9964,34.9729,34.9886,8909.0
2017-02-22 13:20:00,44.62,44.67,44.61,44.64,15714.0,34.9886,35.0278,34.9807,35.0043,15714.0
2017-02-22 13:25:00,44.64,44.64,44.6,44.61,13422.0,35.0043,35.0043,34.9729,34.9807,13422.0
2017-02-22 13:30:00,44.62,44.62,44.59,44.61,7687.0,34.9886,34.9886,34.965,34.9807,7687.0
2017-02-22 13:35:00,44.59,44.62,44.59,44.61,5593.0,34.965,34.9886,34.965,34.9807,5593.0
2017-02-22 13:40:00,44.61,44.62,44.58,44.59,7634.0,34.9807,34.9886,34.9572,34.965,7634.0
2017-02-22 13:45:00,44.59,44.59,44.57,44.59,11981.0,34.965,34.965,34.9494,34.965,11981.0
2017-02-22 13:50:00,44.58,44.63,44.57,44.63,12198.0,34.9572,34.9964,34.9494,34.9964,12198.0
2017-02-22 13:55:00,44.63,44.66,44.62,44.65,8006.0,34.9964,35.0199,34.9886,35.0121,8006.0
2017-02-22 14:00:00,44.64,44.64,44.6,44.63,12962.0,35.0043,35.0043,34.9729,34.9964,12962.0
2017-02-22 14:05:00,44.63,44.63,44.58,44.58,11821.0,34.9964,34.9964,34.9572,34.9572,11821.0
2017-02-22 14:10:00,44.58,44.61,44.55,44.58,12490.0,34.9572,34.9807,34.9337,34.9572,12490.0
2017-02-22 14:15:00,44.58,44.65,44.58,44.61,13606.0,34.9572,35.0121,34.9572,34.9807,13606.0
2017-02-22 14:20:00,44.61,44.63,44.59,44.6,10439.0,34.9807,34.9964,34.965,34.9729,10439.0
2017-02-22 14:25:00,44.6,44.66,44.58,44.65,13954.0,34.9729,35.0199,34.9572,35.0121,13954.0
2017-02-22 14:30:00,44.65,44.68,44.65,44.66,11542.0,35.0121,35.0356,35.0121,35.0199,11542.0
2017-02-22 14:35:00,44.66,44.67,44.62,44.63,9953.0,35.0199,35.0278,34.9886,34.9964,9953.0
2017-02-22 14:40:00,44.62,44.66,44.62,44.65,13149.0,34.9886,35.0199,34.9886,35.0121,13149.0
2017-02-22 14:45:00,44.66,44.66,44.64,44.66,8300.0,35.0199,35.0199,35.0043,35.0199,8300.0
2017-02-22 14:50:00,44.66,44.72,44.66,44.7,13709.0,35.0199,35.067,35.0199,35.0513,13709.0
2017-02-22 14:55:00,44.7,44.74,44.7,44.74,21527.0,35.0513,35.0827,35.0513,35.0827,21527.0
2017-02-22 15:00:00,44.73,44.79,44.72,44.79,21685.0,35.0748,35.1219,35.067,35.1219,21685.0
2017-02-22 15:05:00,44.78,44.8,44.76,44.79,20666.0,35.114,35.1297,35.0984,35.1219,20666.0
2017-02-22 15:10:00,44.79,44.81,44.78,44.79,61720.0,35.1219,35.1376,35.114,35.1219,61720.0
2017-02-22 15:15:00,44.79,44.83,44.77,44.82,24621.0,35.1219,35.1532,35.1062,35.1454,24621.0
2017-02-22 15:20:00,44.82,44.82,44.8,44.81,26836.0,35.1454,35.1454,35.1297,35.1376,26836.0
2017-02-22 15:25:00,44.8,44.82,44.79,44.81,45326.0,35.1297,35.1454,35.1219,35.1376,45326.0
2017-02-22 15:30:00,44.8,44.81,44.79,44.8,23463.0,35.1297,35.1376,35.1219,35.1297,23463.0
2017-02-22 15:35:00,44.8,44.81,44.79,44.8,24548.0,35.1297,35.1376,35.1219,35.1297,24548.0
2017-02-22 15:40:00,44.8,44.81,44.78,44.78,30113.0,35.1297,35.1376,35.114,35.114,30113.0
2017-02-22 15:45:00,44.79,44.83,44.78,44.83,65955.0,35.1219,35.1532,35.114,35.1532,65955.0
2017-02-22 15:50:00,44.83,44.84,44.8,44.83,82088.0,35.1532,35.1611,35.1297,35.1532,82088.0
2017-02-22 15:55:00,44.83,44.87,44.71,44.73,262129.0,35.1532,35.1846,35.0591,35.0748,262129.0
2017-02-23 09:30:00,44.8,44.87,44.61,44.7,72275.0,35.1297,35.1846,34.9807,35.0513,72275.0
2017-02-23 09:35:00,44.71,44.77,44.57,44.61,20777.0,35.0591,35.1062,34.9494,34.9807,20777.0
2017-02-23 09:40:00,44.57,44.66,44.49,44.5,57573.0,34.9494,35.0199,34.8866,34.8945,57573.0
2017-02-23 09:45:00,44.52,44.67,44.49,44.65,38755.0,34.9102,35.0278,34.8866,35.0121,38755.0
2017-02-23 09:50:00,44.65,44.74,44.65,44.68,22260.0,35.0121,35.0827,35.0121,35.0356,22260.0
2017-02-23 09:55:00,44.67,44.75,44.67,44.74,35286.0,35.0278,35.0905,35.0278,35.0827,35286.0
2017-02-23 10:00:00,44.73,44.77,44.71,44.77,28996.0,35.0748,35.1062,35.0591,35.1062,28996.0
2017-02-23 10:05:00,44.77,44.87,44.77,44.85,143602.0,35.1062,35.1846,35.1062,35.1689,143602.0
2017-02-23 10:10:00,44.85,44.86,44.8,44.8,57097.0,35.1689,35.1768,35.1297,35.1297,57097.0
2017-02-23 10:15:00,44.81,44.81,44.73,44.79,16362.0,35.1376,35.1376,35.0748,35.1219,16362.0
2017-02-23 10:20:00,44.79,44.8,44.73,44.79,20955.0,35.1219,35.1297,35.0748,35.1219,20955.0
2017-02-23 10:25:00,44.8,44.81,44.79,44.8,50083.0,35.1297,35.1376,35.1219,35.1297,50083.0
2017-02-23 10:30:00,44.8,44.87,44.73,44.85,46557.0,35.1297,35.1846,35.0748,35.1689,46557.0
2017-02-23 10:35:00,44.85,44.86,44.77,44.78,62689.0,35.1689,35.1768,35.1062,35.114,62689.0
2017-02-23 10:40:00,44.79,44.79,44.73,44.76,21059.0,35.1219,35.1219,35.0748,35.0984,21059.0
2017-02-23 10:45:00,44.75,44.75,44.67,44.7,24893.0,35.0905,35.0905,35.0278,35.0513,24893.0
2017-02-23 10:50:00,44.69,44.7,44.59,44.61,24207.0,35.0435,35.0513,34.965,34.9807,24207.0
2017-02-23 10:55:00,44.62,44.63,44.58,44.63,31601.0,34.9886,34.9964,34.9572,34.9964,31601.0
2017-02-23 11:00:00,44.63,44.68,44.61,44.63,22990.0,34.9964,35.0356,34.9807,34.9964,22990.0
2017-02-23 11:05:00,44.64,44.76,44.63,44.63,38302.0,35.0043,35.0984,34.9964,34.9964,38302.0
2017-02-23 11:10:00,44.63,44.73,44.62,44.69,30787.0,34.9964,35.0748,34.9886,35.0435,30787.0
2017-02-23 11:15:00,44.69,44.73,44.65,44.72,25581.0,35.0435,35.0748,35.0121,35.067,25581.0
2017-02-23 11:20:00,44.71,44.72,44.67,44.69,50162.0,35.0591,35.067,35.0278,35.0435,50162.0
2017-02-23 11:25:00,44.69,44.71,44.62,44.62,60898.0,35.0435,35.0591,34.9886,34.9886,60898.0
2017-02-23 11:30:00,44.61,44.69,44.58,44.67,37897.0,34.9807,35.0435,34.9572,35.0278,37897.0
2017-02-23 11:35:00,44.67,44.7,44.67,44.69,23598.0,35.0278,35.0513,35.0278,35.0435,23598.0
2017-02-23 11:40:00,44.69,44.8,44.68,44.79,22285.0,35.0435,35.1297,35.0356,35.1219,22285.0
2017-02-23 11:45:00,44.79,44.83,44.77,44.81,79678.0,35.1219,35.1532,35.1062,35.1376,79678.0
2017-02-23 11:50:00,44.82,44.82,44.75,44.76,22344.0,35.1454,35.1454,35.0905,35.0984,22344.0
2017-02-23 11:55:00,44.76,44.78,44.75,44.76,11930.0,35.0984,35.114,35.0905,35.0984,11930.0
2017-02-23 12:00:00,44.76,44.78,44.75,44.78,15010.0,35.0984,35.114,35.0905,35.114,15010.0
2017-02-23 12:05:00,44.78,44.78,44.75,44.76,18794.0,35.114,35.114,35.0905,35.0984,18794.0
2017-02-23 12:10:00,44.77,44.78,44.76,44.78,14929.0,35.1062,35.114,35.0984,35.114,14929.0
2017-02-23 12:15:00,44.79,44.84,44.78,44.83,23332.0,35.1219,35.1611,35.114,35.1532,23332.0
2017-02-23 12:20:00,44.82,44.83,44.79,44.79,14240.0,35.1454,35.1532,35.1219,35.1219,14240.0
2017-02-23 12:25:00,44.79,44.81,44.78,44.81,10713.0,35.1219,35.1376,35.114,35.1376,10713.0
2017-02-23 12:30:00,44.8,44.81,44.74,44.76,29705.0,35.1297,35.1376,35.0827,35.0984,29705.0
2017-02-23 12:35:00,44.76,44.81,44.75,44.79,21435.0,35.0984,35.1376,35.0905,35.1219,21435.0
2017-02-23 12:40:00,44.78,44.78,44.76,44.77,11240.0,35.114,35.114,35.0984,35.1062,11240.0
2017-02-23 12:45:00,44.77,44.81,44.76,44.81,10553.0,35.1062,35.1376,35.0984,35.1376,10553.0
2017-02-23 12:50:00,44.8,44.81,44.73,44.74,25512.0,35.1297,35.1376,35.0748,35.0827,25512.0
2017-02-23 12:55:00,44.73,44.81,44.73,44.8,12949.0,35.0748,35.1376,35.0748,35.1297,12949.0
2017-02-23 13:00:00,44.8,44.88,44.8,44.87,17745.0,35.1297,35.1925,35.1297,35.1846,17745.0
2017-02-23 13:05:00,44.87,44.91,44.86,44.89,18940.0,35.1846,35.216,35.1768,35.2003,18940.0
2017-02-23 13:10:00,44.89,45.0,44.89,44.98,59013.0,35.2003,35.2865,35.2003,35.2709,59013.0
2017-02-23 13:15:00,44.99,45.0,44.96,44.96,19247.0,35.2787,35.2865,35.2552,35.2552,19247.0
2017-02-23 13:20:00,44.96,44.99,44.95,44.99,7919.0,35.2552,35.2787,35.2473,35.2787,7919.0
2017-02-23 13:25:00,44.98,44.99,44.91,44.93,16815.0,35.2709,35.2787,35.216,35.2317,16815.0
2017-02-23 13:30:00,44.94,44.99,44.92,44.98,19970.0,35.2395,35.2787,35.2238,35.2709,19970.0
2017-02-23 13:35:00,44.98,45.01,44.97,44.99,19259.0,35.2709,35.2944,35.263,35.2787,19259.0
2017-02-23 13:40:00,44.98,45.01,44.97,44.99,18533.0,35.2709,35.2944,35.263,35.2787,18533.0
2017-02-23 13:45:00,44.99,45.0,44.96,44.96,13008.0,35.2787,35.2865,35.2552,35.2552,13008.0
2017-02-23 13:50:00,44.97,45.0,44.92,45.0,28659.0,35.263,35.2865,35.2238,35.2865,28659.0
2017-02-23 13:55:00,45.0,45.07,44.99,45.04,36509.0,35.2865,35.3414,35.2787,35.3179,36509.0
2017-02-23 14:00:00,45.04,45.05,44.99,45.04,17682.0,35.3179,35.3258,35.2787,35.3179,17682.0
2017-02-23 14:05:00,45.04,45.05,44.97,44.99,30586.0,35.3179,35.3258,35.263,35.2787,30586.0
2017-02-23 14:10:00,44.98,45.03,44.98,45.02,21903.0,35.2709,35.3101,35.2709,35.3022,21903.0
2017-02-23 14:15:00,45.02,45.03,44.98,45.01,19067.0,35.3022,35.3101,35.2709,35.2944,19067.0
2017-02-23 14:20:00,45.01,45.01,44.95,45.0,30501.0,35.2944,35.2944,35.2473,35.2865,30501.0
2017-02-23 14:25:00,45.0,45.06,45.0,45.05,20294.0,35.2865,35.3336,35.2865,35.3258,20294.0
2017-02-23 14:30:00,45.05,45.06,45.0,45.01,19337.0,35.3258,35.3336,35.2865,35.2944,19337.0
2017-02-23 14:35:00,45.02,45.1,45.01,45.09,20406.0,35.3022,35.365,35.2944,35.3571,20406.0
2017-02-23 14:40:00,45.08,45.1,45.03,45.09,52178.0,35.3493,35.365,35.3101,35.3571,52178.0
2017-02-23 14:45:00,45.08,45.08,45.02,45.08,24497.0,35.3493,35.3493,35.3022,35.3493,24497.0
2017-02-23 14:50:00,45.08,45.08,45.04,45.04,22745.0,35.3493,35.3493,35.3179,35.3179,22745.0
2017-02-23 14:55:00,45.04,45.08,45.03,45.05,20303.0,35.3179,35.3493,35.3101,35.3258,20303.0
2017-02-23 15:00:00,45.06,45.13,45.05,45.12,23025.0,35.3336,35.3885,35.3258,35.3806,23025.0
2017-02-23 15:05:00,45.12,45.12,45.09,45.1,29384.0,35.3806,35.3806,35.3571,35.365,29384.0
2017-02-23 15:10:00,45.09,45.11,45.09,45.09,27150.0,35.3571,35.3728,35.3571,35.3571,27150.0
2017-02-23 15:15:00,45.09,45.11,45.08,45.11,38155.0,35.3571,35.3728,35.3493,35.3728,38155.0
2017-02-23 15:20:00,45.1,45.22,45.1,45.18,58096.0,35.365,35.4591,35.365,35.4277,58096.0
2017-02-23 15:25:00,45.18,45.25,45.17,45.25,66216.0,35.4277,35.4826,35.4199,35.4826,66216.0
2017-02-23 15:30:00,45.24,45.26,45.2,45.25,68908.0,35.4747,35.4904,35.4434,35.4826,68908.0
2017-02-23 15:35:00,45.25,45.27,45.23,45.23,65922.0,35.4826,35.4983,35.4669,35.4669,65922.0
2017-02-23 15:40:00,45.23,45.24,45.2,45.23,44242.0,35.4669,35.4747,35.4434,35.4669,44242.0
2017-02-23 15:45:00,45.22,45.23,45.18,45.19,100424.0,35.4591,35.4669,35.4277,35.4355,100424.0
2017-02-23 15:50:00,45.19,45.2,45.09,45.1,123160.0,35.4355,35.4434,35.3571,35.365,123160.0
2017-02-23 15:55:00,45.09,45.1,45.06,45.1,148838.0,35.3571,35.365,35.3336,35.365,148838.0
2017-02-24 09:30:00,44.84,44.97,44.75,44.82,75663.0,35.1611,35.263,35.0905,35.1454,75663.0
2017-02-24 09:35:00,44.82,44.86,44.74,44.8,40610.0,35.1454,35.1768,35.0827,35.1297,40610.0
2017-02-24 09:40:00,44.78,44.93,44.78,44.9,25499.0,35.114,35.2317,35.114,35.2081,25499.0
2017-02-24 09:45:00,44.89,44.94,44.83,44.89,20118.0,35.2003,35.2395,35.1532,35.2003,20118.0
2017-02-24 09:50:00,44.88,44.98,44.87,44.96,25806.0,35.1925,35.2709,35.1846,35.2552,25806.0
2017-02-24 09:55:00,44.96,45.03,44.94,44.97,18056.0,35.2552,35.3101,35.2395,35.263,18056.0
2017-02-24 10:00:00,44.99,45.05,44.96,44.98,22406.0,35.2787,35.3258,35.2552,35.2709,22406.0
2017-02-24 10:05:00,44.99,45.02,44.97,44.97,25785.0,35.2787,35.3022,35.263,35.263,25785.0
2017-02-24 10:10:00,44.98,44.99,44.92,44.95,45962.0,35.2709,35.2787,35.2238,35.2473,45962.0
2017-02-24 10:15:00,44.94,45.0,44.93,44.99,17921.0,35.2395,35.2865,35.2317,35.2787,17921.0
2017-02-24 10:20:00,44.98,45.0,44.98,44.99,13119.0,35.2709,35.2865,35.2709,35.2787,13119.0
2017-02-24 10:25:00,45.0,45.01,44.95,44.97,13584.0,35.2865,35.2944,35.2473,35.263,13584.0
2017-02-24 10:30:00,44.98,45.01,44.96,45.0,21772.0,35.2709,35.2944,35.2552,35.2865,21772.0
2017-02-24 10:35:00,45.0,45.07,44.99,45.07,17577.0,35.2865,35.3414,35.2787,35.3414,17577.0
2017-02-24 10:40:00,45.06,45.07,45.01,45.03,30068.0,35.3336,35.3414,35.2944,35.3101,30068.0
2017-02-24 10:45:00,45.02,45.09,45.02,45.06,23515.0,35.3022,35.3571,35.3022,35.3336,23515.0
2017-02-24 10:50:00,45.06,45.13,45.05,45.08,32771.0,35.3336,35.3885,35.3258,35.3493,32771.0
2017-02-24 10:55:00,45.08,45.17,45.08,45.15,26976.0,35.3493,35.4199,35.3493,35.4042,26976.0
2017-02-24 11:00:00,45.15,45.2,45.13,45.2,23025.0,35.4042,35.4434,35.3885,35.4434,23025.0
2017-02-24 11:05:00,45.2,45.21,45.16,45.17,25249.0,35.4434,35.4512,35.412,35.4199,25249.0
2017-02-24 11:10:00,45.18,45.25,45.17,45.23,67441.0,35.4277,35.4826,35.4199,35.4669,67441.0
2017-02-24 11:15:00,45.23,45.26,45.22,45.25,47516.0,35.4669,35.4904,35.4591,35.4826,47516.0
2017-02-24 11:20:00,45.25,45.25,45.15,45.21,35043.0,35.4826,35.4826,35.4042,35.4512,35043.0
2017-02-24 11:25:00,45.21,45.21,45.14,45.18,16064.0,35.4512,35.4512,35.3963,35.4277,16064.0
2017-02-24 11:30:00,45.19,45.2,45.11,45.12,53818.0,35.4355,35.4434,35.3728,35.3806,53818.0
2017-02-24 11:35:00,45.12,45.12,45.08,45.09,18094.0,35.3806,35.3806,35.3493,35.3571,18094.0
2017-02-24 11:40:00,45.09,45.11,45.08,45.08,15944.0,35.3571,35.3728,35.3493,35.3493,15944.0
2017-02-24 11:45:00,45.09,45.11,45.05,45.07,19153.0,35.3571,35.3728,35.3258,35.3414,19153.0
2017-02-24 11:50:00,45.07,45.13,45.07,45.13,26659.0,35.3414,35.3885,35.3414,35.3885,26659.0
2017-02-24 11:55:00,45.12,45.15,45.11,45.11,15764.0,35.3806,35.4042,35.3728,35.3728,15764.0
2017-02-24 12:00:00,45.12,45.17,45.11,45.14,18373.0,35.3806,35.4199,35.3728,35.3963,18373.0
2017-02-24 12:05:00,45.14,45.14,45.11,45.11,11321.0,35.3963,35.3963,35.3728,35.3728,11321.0
2017-02-24 12:10:00,45.12,45.12,45.07,45.1,10880.0,35.3806,35.3806,35.3414,35.365,10880.0
2017-02-24 12:15:00,45.09,45.12,45.05,45.06,15033.0,35.3571,35.3806,35.3258,35.3336,15033.0
2017-02-24 12:20:00,45.05,45.08,45.03,45.08,30540.0,35.3258,35.3493,35.3101,35.3493,30540.0
2017-02-24 12:25:00,45.08,45.14,45.08,45.13,18758.0,35.3493,35.3963,35.3493,35.3885,18758.0
2017-02-24 12:30:00,45.13,45.14,45.08,45.08,10659.0,35.3885,35.3963,35.3493,35.3493,10659.0
2017-02-24 12:35:00,45.08,45.11,45.07,45.09,7560.0,35.3493,35.3728,35.3414,35.3571,7560.0
2017-02-24 12:40:00,45.09,45.1,45.06,45.08,7400.0,35.3571,35.365,35.3336,35.3493,7400.0
2017-02-24 12:45:00,45.07,45.07,45.05,45.05,9709.0,35.3414,35.3414,35.3258,35.3258,9709.0
2017-02-24 12:50:00,45.06,45.09,45.05,45.05,23171.0,35.3336,35.3571,35.3258,35.3258,23171.0
2017-02-24 12:55:00,45.05,45.09,45.04,45.08,8276.0,35.3258,35.3571,35.3179,35.3493,8276.0
2017-02-24 13:00:00,45.08,45.09,45.04,45.05,10243.0,35.3493,35.3571,35.3179,35.3258,10243.0
2017-02-24 13:05:00,45.06,45.06,45.01,45.04,10034.0,35.3336,35.3336,35.2944,35.3179,10034.0
2017-02-24 13:10:00,45.04,45.05,45.02,45.04,63857.0,35.3179,35.3258,35.3022,35.3179,63857.0
2017-02-24 13:15:00,45.04,45.06,45.02,45.05,9920.0,35.3179,35.3336,35.3022,35.3258,9920.0
2017-02-24 13:20:00,45.05,45.06,45.03,45.05,9161.0,35.3258,35.3336,35.3101,35.3258,9161.0
2017-02-24 13:25:00,45.04,45.05,45.02,45.04,9155.0,35.3179,35.3258,35.3022,35.3179,9155.0
2017-02-24 13:30:00,45.05,45.07,45.04,45.04,8347.0,35.3258,35.3414,35.3179,35.3179,8347.0
2017-02-24 13:35:00,45.03,45.06,45.0,45.01,21782.0,35.3101,35.3336,35.2865,35.2944,21782.0
2017-02-24 13:40:00,45.01,45.04,44.99,45.04,10203.0,35.2944,35.3179,35.2787,35.3179,10203.0
2017-02-24 13:45:00,45.03,45.04,44.99,45.0,6344.0,35.3101,35.3179,35.2787,35.2865,6344.0
2017-02-24 13:50:00,44.99,45.03,44.98,45.01,10962.0,35.2787,35.3101,35.2709,35.2944,10962.0
2017-02-24 13:55:00,45.02,45.03,45.02,45.02,7310.0,35.3022,35.3101,35.3022,35.3022,7310.0
2017-02-24 14:00:00,45.02,45.04,44.99,44.99,13068.0,35.3022,35.3179,35.2787,35.2787,13068.0
2017-02-24 14:05:00,44.99,45.0,44.97,44.97,7248.0,35.2787,35.2865,35.263,35.263,7248.0
2017-02-24 14:10:00,44.96,45.0,44.95,45.0,30279.0,35.2552,35.2865,35.2473,35.2865,30279.0
2017-02-24 14:15:00,45.0,45.04,44.99,45.03,11927.0,35.2865,35.3179,35.2787,35.3101,11927.0
2017-02-24 14:20:00,45.03,45.04,45.0,45.03,15454.0,35.3101,35.3179,35.2865,35.3101,15454.0
2017-02-24 14:25:00,45.03,45.06,45.01,45.05,12513.0,35.3101,35.3336,35.2944,35.3258,12513.0
2017-02-24 14:30:00,45.04,45.09,45.03,45.08,15158.0,35.3179,35.3571,35.3101,35.3493,15158.0
2017-02-24 14:35:00,45.08,45.09,45.04,45.06,20719.0,35.3493,35.3571,35.3179,35.3336,20719.0
2017-02-24 14:40:00,45.05,45.1,45.05,45.09,24116.0,35.3258,35.365,35.3258,35.3571,24116.0
2017-02-24 14:45:00,45.07,45.11,45.06,45.08,27083.0,35.3414,35.3728,35.3336,35.3493,27083.0
2017-02-24 14:50:00,45.08,45.12,45.07,45.11,16502.0,35.3493,35.3806,35.3414,35.3728,16502.0
2017-02-24 14:55:00,45.1,45.1,45.08,45.08,13725.0,35.365,35.365,35.3493,35.3493,13725.0
2017-02-24 15:00:00,45.09,45.12,45.08,45.08,24266.0,35.3571,35.3806,35.3493,35.3493,24266.0
2017-02-24 15:05:00,45.08,45.13,45.08,45.1,18440.0,35.3493,35.3885,35.3493,35.365,18440.0
2017-02-24 15:10:00,45.11,45.11,45.08,45.11,19470.0,35.3728,35.3728,35.3493,35.3728,19470.0
2017-02-24 15:15:00,45.11,45.12,45.06,45.07,23308.0,35.3728,35.3806,35.3336,35.3414,23308.0
2017-02-24 15:20:00,45.08,45.11,45.07,45.11,27597.0,35.3493,35.3728,35.3414,35.3728,27597.0
2017-02-24 15:25:00,45.11,45.12,45.09,45.12,22355.0,35.3728,35.3806,35.3571,35.3806,22355.0
2017-02-24 15:30:00,45.11,45.14,45.09,45.14,28825.0,35.3728,35.3963,35.3571,35.3963,28825.0
2017-02-24 15:35:00,45.14,45.19,45.13,45.16,43598.0,35.3963,35.4355,35.3885,35.412,43598.0
2017-02-24 15:40:00,45.15,45.2,45.15,45.2,44006.0,35.4042,35.4434,35.4042,35.4434,44006.0
2017-02-24 15:45:00,45.2,45.25,45.19,45.23,53016.0,35.4434,35.4826,35.4355,35.4669,53016.0
2017-02-24 15:50:00,45.24,45.24,45.19,45.2,90346.0,35.4747,35.4747,35.4355,35.4434,90346.0
2017-02-24 15:55:00,45.2,45.25,45.19,45.25,135807.0,35.4434,35.4826,35.4355,35.4826,135807.0
2017-02-27 09:30:00,45.13,45.17,45.08,45.13,62232.0,35.3885,35.4199,35.3493,35.3885,62232.0
2017-02-27 09:35:00,45.15,45.2,45.07,45.09,17943.0,35.4042,35.4434,35.3414,35.3571,17943.0
2017-02-27 09:40:00,45.1,45.1,44.95,44.96,12148.0,35.365,35.365,35.2473,35.2552,12148.0
2017-02-27 09:45:00,44.97,44.98,44.83,44.88,34600.0,35.263,35.2709,35.1532,35.1925,34600.0
2017-02-27 09:50:00,44.88,45.02,44.88,45.02,7547.0,35.1925,35.3022,35.1925,35.3022,7547.0
2017-02-27 09:55:00,45.04,45.11,45.0,45.09,26187.0,35.3179,35.3728,35.2865,35.3571,26187.0
2017-02-27 10:00:00,45.09,45.11,45.06,45.1,14124.0,35.3571,35.3728,35.3336,35.365,14124.0
2017-02-27 10:05:00,45.11,45.13,45.09,45.12,16045.0,35.3728,35.3885,35.3571,35.3806,16045.0
2017-02-27 10:10:00,45.1,45.11,45.04,45.07,25552.0,35.365,35.3728,35.3179,35.3414,25552.0
2017-02-27 10:15:00,45.07,45.09,45.02,45.07,9808.0,35.3414,35.3571,35.3022,35.3414,9808.0
2017-02-27 10:20:00,45.05,45.12,45.05,45.11,11807.0,35.3258,35.3806,35.3258,35.3728,11807.0
2017-02-27 10:25:00,45.11,45.12,45.09,45.11,7210.0,35.3728,35.3806,35.3571,35.3728,7210.0
2017-02-27 10:30:00,45.11,45.18,45.09,45.1,35862.0,35.3728,35.4277,35.3571,35.365,35862.0
2017-02-27 10:35:00,45.1,45.15,45.04,45.13,16989.0,35.365,35.4042,35.3179,35.3885,16989.0
2017-02-27 10:40:00,45.12,45.14,45.03,45.03,18393.0,35.3806,35.3963,35.3101,35.3101,18393.0
2017-02-27 10:45:00,45.05,45.06,45.01,45.03,13330.0,35.3258,35.3336,35.2944,35.3101,13330.0
2017-02-27 10:50:00,45.03,45.06,45.01,45.05,17263.0,35.3101,35.3336,35.2944,35.3258,17263.0
2017-02-27 10:55:00,45.04,45.05,44.95,44.96,50381.0,35.3179,35.3258,35.2473,35.2552,50381.0
2017-02-27 11:00:00,44.96,45.01,44.96,44.96,18714.0,35.2552,35.2944,35.2552,35.2552,18714.0
2017-02-27 11:05:00,44.96,44.98,44.88,44.9,28064.0,35.2552,35.2709,35.1925,35.2081,28064.0
2017-02-27 11:10:00,44.9,44.92,44.89,44.9,23536.0,35.2081,35.2238,35.2003,35.2081,23536.0
2017-02-27 11:15:00,44.91,45.0,44.9,45.0,14574.0,35.216,35.2865,35.2081,35.2865,14574.0
2017-02-27 11:20:00,45.0,45.0,44.88,44.9,33214.0,35.2865,35.2865,35.1925,35.2081,33214.0
2017-02-27 11:25:00,44.9,44.91,44.82,44.83,44257.0,35.2081,35.216,35.1454,35.1532,44257.0
2017-02-27 11:30:00,44.83,44.84,44.8,44.82,38134.0,35.1532,35.1611,35.1297,35.1454,38134.0
2017-02-27 11:35:00,44.82,44.88,44.82,44.87,11491.0,35.1454,35.1925,35.1454,35.1846,11491.0
2017-02-27 11:40:00,44.87,44.87,44.77,44.77,35361.0,35.1846,35.1846,35.1062,35.1062,35361.0
2017-02-27 11:45:00,44.77,44.78,44.72,44.76,33044.0,35.1062,35.114,35.067,35.0984,33044.0
2017-02-27 11:50:00,44.77,44.77,44.74,44.75,19436.0,35.1062,35.1062,35.0827,35.0905,19436.0
2017-02-27 11:55:00,44.75,44.75,44.74,44.75,4202.0,35.0905,35.0905,35.0827,35.0905,4202.0
2017-02-27 12:00:00,44.75,44.81,44.74,44.8,25052.0,35.0905,35.1376,35.0827,35.1297,25052.0
2017-02-27 12:05:00,44.8,44.82,44.78,44.82,18545.0,35.1297,35.1454,35.114,35.1454,18545.0
2017-02-27 12:10:00,44.83,44.87,44.83,44.86,12461.0,35.1532,35.1846,35.1532,35.1768,12461.0
2017-02-27 12:15:00,44.86,44.88,44.83,44.86,21128.0,35.1768,35.1925,35.1532,35.1768,21128.0
2017-02-27 12:20:00,44.85,44.88,44.84,44.88,7652.0,35.1689,35.1925,35.1611,35.1925,7652.0
2017-02-27 12:25:00,44.88,44.91,44.88,44.91,11068.0,35.1925,35.216,35.1925,35.216,11068.0
2017-02-27 12:30:00,44.91,44.91,44.85,44.86,12904.0,35.216,35.216,35.1689,35.1768,12904.0
2017-02-27 12:35:00,44.85,44.86,44.82,44.84,12515.0,35.1689,35.1768,35.1454,35.1611,12515.0
2017-02-27 12:40:00,44.83,44.87,44.83,44.84,16652.0,35.1532,35.1846,35.1532,35.1611,16652.0
2017-02-27 12:45:00,44.85,44.89,44.84,44.84,15081.0,35.1689,35.2003,35.1611,35.1611,15081.0
2017-02-27 12:50:00,44.84,44.91,44.84,44.91,12224.0,35.1611,35.216,35.1611,35.216,12224.0
2017-02-27 12:55:00,44.91,44.92,44.86,44.87,21042.0,35.216,35.2238,35.1768,35.1846,21042.0
2017-02-27 13:00:00,44.87,44.9,44.86,44.9,14521.0,35.1846,35.2081,35.1768,35.2081,14521.0
2017-02-27 13:05:00,44.89,44.94,44.89,44.93,9243.0,35.2003,35.2395,35.2003,35.2317,9243.0
2017-02-27 13:10:00,44.92,44.92,44.89,44.91,10738.0,35.2238,35.2238,35.2003,35.216,10738.0
2017-02-27 13:15:00,44.92,44.95,44.89,44.93,21809.0,35.2238,35.2473,35.2003,35.2317,21809.0
2017-02-27 13:20:00,44.94,44.99,44.93,44.96,21505.0,35.2395,35.2787,35.2317,35.2552,21505.0
2017-02-27 13:25:00,44.96,45.02,44.96,45.01,17575.0,35.2552,35.3022,35.2552,35.2944,17575.0
2017-02-27 13:30:00,45.01,45.04,45.01,45.03,22005.0,35.2944,35.3179,35.2944,35.3101,22005.0
2017-02-27 13:35:00,45.03,45.04,45.01,45.04,27392.0,35.3101,35.3179,35.2944,35.3179,27392.0
2017-02-27 13:40:00,45.04,45.04,45.01,45.01,11409.0,35.3179,35.3179,35.2944,35.2944,11409.0
2017-02-27 13:45:00,45.02,45.09,45.02,45.05,23804.0,35.3022,35.3571,35.3022,35.3258,23804.0
2017-02-27 13:50:00,45.05,45.1,45.04,45.09,27025.0,35.3258,35.365,35.3179,35.3571,27025.0
2017-02-27 13:55:00,45.08,45.16,45.08,45.16,38904.0,35.3493,35.412,35.3493,35.412,38904.0
2017-02-27 14:00:00,45.16,45.19,45.15,45.17,35095.0,35.412,35.4355,35.4042,35.4199,35095.0
2017-02-27 14:05:00,45.17,45.17,45.1,45.11,23535.0,35.4199,35.4199,35.365,35.3728,23535.0
2017-02-27 14:10:00,45.12,45.12,45.08,45.08,15387.0,35.3806,35.3806,35.3493,35.3493,15387.0
2017-02-27 14:15:00,45.07,45.11,45.06,45.08,17010.0,35.3414,35.3728,35.3336,35.3493,17010.0
2017-02-27 14:20:00,45.07,45.1,45.05,45.1,26130.0,35.3414,35.365,35.3258,35.365,26130.0
2017-02-27 14:25:00,45.09,45.11,45.08,45.1,58219.0,35.3571,35.3728,35.3493,35.365,58219.0
2017-02-27 14:30:00,45.09,45.21,45.09,45.21,50410.0,35.3571,35.4512,35.3571,35.4512,50410.0
2017-02-27 14:35:00,45.22,45.22,45.14,45.14,40632.0,35.4591,35.4591,35.3963,35.3963,40632.0
2017-02-27 14:40:00,45.14,45.15,45.12,45.13,16024.0,35.3963,35.4042,35.3806,35.3885,16024.0
2017-02-27 14:45:00,45.13,45.2,45.13,45.2,40884.0,35.3885,35.4434,35.3885,35.4434,40884.0
2017-02-27 14:50:00,45.19,45.21,45.18,45.18,24922.0,35.4355,35.4512,35.4277,35.4277,24922.0
2017-02-27 14:55:00,45.18,45.19,45.12,45.17,40060.0,35.4277,35.4355,35.3806,35.4199,40060.0
2017-02-27 15:00:00,45.16,45.18,45.16,45.16,17490.0,35.412,35.4277,35.412,35.412,17490.0
2017-02-27 15:05:00,45.16,45.2,45.16,45.19,57842.0,35.412,35.4434,35.412,35.4355,57842.0
2017-02-27 15:10:00,45.19,45.25,45.18,45.25,49738.0,35.4355,35.4826,35.4277,35.4826,49738.0
2017-02-27 15:15:00,45.25,45.26,45.21,45.22,36855.0,35.4826,35.4904,35.4512,35.4591,36855.0
2017-02-27 15:20:00,45.22,45.26,45.21,45.25,34539.0,35.4591,35.4904,35.4512,35.4826,34539.0
2017-02-27 15:25:00,45.25,45.35,45.25,45.34,72600.0,35.4826,35.561,35.4826,35.5532,72600.0
2017-02-27 15:30:00,45.33,45.39,45.32,45.36,93242.0,35.5453,35.5924,35.5375,35.5688,93242.0
2017-02-27 15:35:00,45.36,45.4,45.35,45.36,79519.0,35.5688,35.6002,35.561,35.5688,79519.0
2017-02-27 15:40:00,45.37,45.37,45.34,45.36,63176.0,35.5767,35.5767,35.5532,35.5688,63176.0
2017-02-27 15:45:00,45.36,45.42,45.35,45.39,133564.0,35.5688,35.6159,35.561,35.5924,133564.0
2017-02-27 15:50:00,45.39,45.43,45.39,45.41,193712.0,35.5924,35.6237,35.5924,35.608,193712.0
2017-02-27 15:55:00,45.41,45.41,45.33,45.36,263144.0,35.608,35.608,35.5453,35.5688,263144.0
2017-02-28 09:30:00,45.5,45.63,45.45,45.58,137337.0,35.6786,35.7806,35.6394,35.7414,137337.0
2017-02-28 09:35:00,45.57,45.61,45.4,45.41,34163.0,35.7335,35.7649,35.6002,35.608,34163.0
2017-02-28 09:40:00,45.4,45.54,45.4,45.51,31978.0,35.6002,35.71,35.6002,35.6865,31978.0
2017-02-28 09:45:00,45.51,45.58,45.48,45.5,43530.0,35.6865,35.7414,35.6629,35.6786,43530.0
2017-02-28 09:50:00,45.51,45.54,45.42,45.43,31229.0,35.6865,35.71,35.6159,35.6237,31229.0
2017-02-28 09:55:00,45.43,45.68,45.43,45.68,52750.0,35.6237,35.8198,35.6237,35.8198,52750.0
2017-02-28 10:00:00,45.67,45.81,45.64,45.8,55350.0,35.8119,35.9217,35.7884,35.9139,55350.0
2017-02-28 10:05:00,45.81,45.85,45.75,45.8,28590.0,35.9217,35.9531,35.8747,35.9139,28590.0
2017-02-28 10:10:00,45.79,45.8,45.76,45.8,23025.0,35.906,35.9139,35.8825,35.9139,23025.0
2017-02-28 10:15:00,45.79,45.8,45.75,45.76,18491.0,35.906,35.9139,35.8747,35.8825,18491.0
2017-02-28 10:20:00,45.76,45.86,45.75,45.85,118763.0,35.8825,35.9609,35.8747,35.9531,118763.0
2017-02-28 10:25:00,45.86,45.94,45.84,45.94,32006.0,35.9609,36.0236,35.9452,36.0236,32006.0
2017-02-28 10:30:00,45.94,46.14,45.94,46.1,73067.0,36.0236,36.1805,36.0236,36.1491,73067.0
2017-02-28 10:35:00,46.09,46.16,46.07,46.14,58296.0,36.1413,36.1962,36.1256,36.1805,58296.0
2017-02-28 10:40:00,46.14,46.14,46.08,46.13,48092.0,36.1805,36.1805,36.1334,36.1726,48092.0
2017-02-28 10:45:00,46.13,46.21,46.1,46.18,38785.0,36.1726,36.2354,36.1491,36.2118,38785.0
2017-02-28 10:50:00,46.18,46.28,46.18,46.28,59341.0,36.2118,36.2903,36.2118,36.2903,59341.0
2017-02-28 10:55:00,46.28,46.39,46.25,46.39,102553.0,36.2903,36.3765,36.2667,36.3765,102553.0
2017-02-28 11:00:00,46.38,46.64,46.37,46.62,192082.0,36.3687,36.5725,36.3608,36.5569,192082.0
2017-02-28 11:05:00,46.61,46.86,46.61,46.85,158765.0,36.549,36.7451,36.549,36.7372,158765.0
2017-02-28 11:10:00,46.86,46.89,46.76,46.83,135929.0,36.7451,36.7686,36.6666,36.7215,135929.0
2017-02-28 11:15:00,46.83,46.97,46.79,46.92,114646.0,36.7215,36.8313,36.6902,36.7921,114646.0
2017-02-28 11:20:00,46.92,47.14,46.9,47.13,204881.0,36.7921,36.9646,36.7764,36.9568,204881.0
2017-02-28 11:25:00,47.13,47.3,47.11,47.23,161841.0,36.9568,37.0901,36.9411,37.0352,161841.0
2017-02-28 11:30:00,47.23,47.23,47.1,47.12,156323.0,37.0352,37.0352,36.9333,36.9489,156323.0
2017-02-28 11:35:00,47.12,47.2,47.1,47.18,90754.0,36.9489,37.0117,36.9333,36.996,90754.0
2017-02-28 11:40:00,47.18,47.19,47.05,47.16,74586.0,36.996,37.0038,36.894,36.9803,74586.0
2017-02-28 11:45:00,47.17,47.29,47.08,47.11,76640.0,36.9881,37.0822,36.9176,36.9411,76640.0
2017-02-28 11:50:00,47.14,47.18,47.1,47.11,52588.0,36.9646,36.996,36.9333,36.9411,52588.0
2017-02-28 11:55:00,47.11,47.13,47.03,47.11,46622.0,36.9411,36.9568,36.8784,36.9411,46622.0
2017-02-28 12:00:00,47.12,47.27,47.07,47.26,68795.0,36.9489,37.0666,36.9097,37.0587,68795.0
2017-02-28 12:05:00,47.26,47.39,47.23,47.29,77478.0,37.0587,37.1607,37.0352,37.0822,77478.0
2017-02-28 12:10:00,47.29,47.29,47.15,47.17,45552.0,37.0822,37.0822,36.9725,36.9881,45552.0
2017-02-28 12:15:00,47.17,47.32,47.15,47.3,53528.0,36.9881,37.1058,36.9725,37.0901,53528.0
2017-02-28 12:20:00,47.31,47.35,47.23,47.28,51700.0,37.0979,37.1293,37.0352,37.0744,51700.0
2017-02-28 12:25:00,47.27,47.28,47.12,47.15,51615.0,37.0666,37.0744,36.9489,36.9725,51615.0
2017-02-28 12:30:00,47.15,47.2,47.07,47.07,65986.0,36.9725,37.0117,36.9097,36.9097,65986.0
2017-02-28 12:35:00,47.08,47.12,47.03,47.07,51911.0,36.9176,36.9489,36.8784,36.9097,51911.0
2017-02-28 12:40:00,47.08,47.18,47.04,47.04,41646.0,36.9176,36.996,36.8862,36.8862,41646.0
2017-02-28 12:45:00,47.03,47.13,47.03,47.13,29599.0,36.8784,36.9568,36.8784,36.9568,29599.0
2017-02-28 12:50:00,47.12,47.27,47.1,47.21,46806.0,36.9489,37.0666,36.9333,37.0195,46806.0
2017-02-28 12:55:00,47.21,47.22,47.17,47.2,71697.0,37.0195,37.0274,36.9881,37.0117,71697.0
2017-02-28 13:00:00,47.2,47.3,47.17,47.28,63273.0,37.0117,37.0901,36.9881,37.0744,63273.0
2017-02-28 13:05:00,47.28,47.41,47.22,47.41,102752.0,37.0744,37.1763,37.0274,37.1763,102752.0
2017-02-28 13:10:00,47.41,47.42,47.33,47.33,82251.0,37.1763,37.1842,37.1136,37.1136,82251.0
2017-02-28 13:15:00,47.33,47.36,47.21,47.23,96760.0,37.1136,37.1371,37.0195,37.0352,96760.0
2017-02-28 13:20:00,47.23,47.23,46.98,47.04,80662.0,37.0352,37.0352,36.8392,36.8862,80662.0
2017-02-28 13:25:00,47.04,47.06,46.77,46.99,230829.0,36.8862,36.9019,36.6745,36.847,230829.0
2017-02-28 13:30:00,46.97,47.04,46.91,46.99,47040.0,36.8313,36.8862,36.7843,36.847,47040.0
2017-02-28 13:35:00,46.99,47.05,46.76,47.03,159755.0,36.847,36.894,36.6666,36.8784,159755.0
2017-02-28 13:40:00,47.02,47.4,46.93,46.94,208325.0,36.8705,37.1685,36.7999,36.8078,208325.0
2017-02-28 13:45:00,46.94,47.07,46.88,47.04,88370.0,36.8078,36.9097,36.7607,36.8862,88370.0
2017-02-28 13:50:00,47.03,47.3,47.03,47.23,81431.0,36.8784,37.0901,36.8784,37.0352,81431.0
2017-02-28 13:55:00,47.23,47.32,47.16,47.23,72365.0,37.0352,37.1058,36.9803,37.0352,72365.0
2017-02-28 14:00:00,47.24,47.25,47.07,47.09,79273.0,37.043,37.0509,36.9097,36.9254,79273.0
2017-02-28 14:05:00,47.09,47.11,46.98,46.98,100290.0,36.9254,36.9411,36.8392,36.8392,100290.0
2017-02-28 14:10:00,46.98,47.01,46.88,46.98,68780.0,36.8392,36.8627,36.7607,36.8392,68780.0
2017-02-28 14:15:00,46.97,47.01,46.93,46.96,49283.0,36.8313,36.8627,36.7999,36.8235,49283.0
2017-02-28 14:20:00,46.95,47.01,46.93,46.99,48688.0,36.8156,36.8627,36.7999,36.847,48688.0
2017-02-28 14:25:00,46.99,47.13,46.99,47.11,66799.0,36.847,36.9568,36.847,36.9411,66799.0
2017-02-28 14:30:00,47.1,47.11,47.07,47.07,35747.0,36.9333,36.9411,36.9097,36.9097,35747.0
2017-02-28 14:35:00,47.08,47.1,47.03,47.04,39402.0,36.9176,36.9333,36.8784,36.8862,39402.0
2017-02-28 14:40:00,47.04,47.16,47.03,47.14,62923.0,36.8862,36.9803,36.8784,36.9646,62923.0
2017-02-28 14:45:00,47.15,47.17,47.13,47.15,85366.0,36.9725,36.9881,36.9568,36.9725,85366.0
2017-02-28 14:50:00,47.15,47.16,47.13,47.13,42929.0,36.9725,36.9803,36.9568,36.9568,42929.0
2017-02-28 14:55:00,47.13,47.14,47.1,47.12,81500.0,36.9568,36.9646,36.9333,36.9489,81500.0
2017-02-28 15:00:00,47.13,47.13,47.07,47.08,78545.0,36.9568,36.9568,36.9097,36.9176,78545.0
2017-02-28 15:05:00,47.09,47.12,47.05,47.11,85038.0,36.9254,36.9489,36.894,36.9411,85038.0
2017-02-28 15:10:00,47.11,47.11,47.0,47.03,67206.0,36.9411,36.9411,36.8548,36.8784,67206.0
2017-02-28 15:15:00,47.03,47.05,46.99,47.04,83613.0,36.8784,36.894,36.847,36.8862,83613.0
2017-02-28 15:20:00,47.04,47.09,47.03,47.09,67093.0,36.8862,36.9254,36.8784,36.9254,67093.0
2017-02-28 15:25:00,47.09,47.13,47.05,47.12,96676.0,36.9254,36.9568,36.894,36.9489,96676.0
2017-02-28 15:30:00,47.12,47.17,47.1,47.16,140756.0,36.9489,36.9881,36.9333,36.9803,140756.0
2017-02-28 15:35:00,47.16,47.16,47.03,47.03,158330.0,36.9803,36.9803,36.8784,36.8784,158330.0
2017-02-28 15:40:00,47.02,47.1,47.02,47.08,126206.0,36.8705,36.9333,36.8705,36.9176,126206.0
2017-02-28 15:45:00,47.08,47.19,47.08,47.12,228896.0,36.9176,37.0038,36.9176,36.9489,228896.0
2017-02-28 15:50:00,47.12,47.13,47.07,47.09,211928.0,36.9489,36.9568,36.9097,36.9254,211928.0
2017-02-28 15:55:00,47.09,47.1,46.97,46.97,474999.0,36.9254,36.9333,36.8313,36.8313,474999.0
2017-03-01 09:30:00,47.25,47.37,47.1,47.36,118202.0,37.0509,37.145,36.9333,37.1371,118202.0
2017-03-01 09:35:00,47.34,47.44,47.2,47.32,41312.0,37.1214,37.1999,37.0117,37.1058,41312.0
2017-03-01 09:40:00,47.31,47.35,47.17,47.26,89300.0,37.0979,37.1293,36.9881,37.0587,89300.0
2017-03-01 09:45:00,47.25,47.25,47.04,47.12,58914.0,37.0509,37.0509,36.8862,36.9489,58914.0
2017-03-01 09:50:00,47.13,47.32,47.11,47.32,81154.0,36.9568,37.1058,36.9411,37.1058,81154.0
2017-03-01 09:55:00,47.33,47.34,47.18,47.18,55502.0,37.1136,37.1214,36.996,36.996,55502.0
2017-03-01 10:00:00,47.19,47.22,47.04,47.04,42676.0,37.0038,37.0274,36.8862,36.8862,42676.0
2017-03-01 10:05:00,47.04,47.11,47.03,47.11,35445.0,36.8862,36.9411,36.8784,36.9411,35445.0
2017-03-01 10:10:00,47.11,47.22,47.05,47.21,45131.0,36.9411,37.0274,36.894,37.0195,45131.0
2017-03-01 10:15:00,47.21,47.22,47.13,47.16,32874.0,37.0195,37.0274,36.9568,36.9803,32874.0
2017-03-01 10:20:00,47.17,47.18,47.07,47.11,35115.0,36.9881,36.996,36.9097,36.9411,35115.0
2017-03-01 10:25:00,47.11,47.11,46.96,46.97,37315.0,36.9411,36.9411,36.8235,36.8313,37315.0
2017-03-01 10:30:00,46.97,47.12,46.95,47.12,55893.0,36.8313,36.9489,36.8156,36.9489,55893.0
2017-03-01 10:35:00,47.12,47.2,47.12,47.15,30899.0,36.9489,37.0117,36.9489,36.9725,30899.0
2017-03-01 10:40:00,47.14,47.14,46.97,46.97,31291.0,36.9646,36.9646,36.8313,36.8313,31291.0
2017-03-01 10:45:00,46.97,47.0,46.95,46.97,28307.0,36.8313,36.8548,36.8156,36.8313,28307.0
2017-03-01 10:50:00,46.96,46.96,46.89,46.91,35299.0,36.8235,36.8235,36.7686,36.7843,35299.0
2017-03-01 10:55:00,46.91,47.0,46.9,46.97,20379.0,36.7843,36.8548,36.7764,36.8313,20379.0
2017-03-01 11:00:00,46.97,47.0,46.94,46.94,32760.0,36.8313,36.8548,36.8078,36.8078,32760.0
2017-03-01 11:05:00,46.95,46.98,46.9,46.92,53706.0,36.8156,36.8392,36.7764,36.7921,53706.0
2017-03-01 11:10:00,46.92,46.98,46.88,46.93,42000.0,36.7921,36.8392,36.7607,36.7999,42000.0
2017-03-01 11:15:00,46.94,46.96,46.9,46.95,38289.0,36.8078,36.8235,36.7764,36.8156,38289.0
2017-03-01 11:20:00,46.95,46.95,46.8,46.84,64102.0,36.8156,36.8156,36.698,36.7294,64102.0
2017-03-01 11:25:00,46.84,46.87,46.78,46.8,64864.0,36.7294,36.7529,36.6823,36.698,64864.0
2017-03-01 11:30:00,46.81,46.81,46.72,46.74,50876.0,36.7059,36.7059,36.6353,36.651,50876.0
2017-03-01 11:35:00,46.73,46.8,46.71,46.8,36433.0,36.6431,36.698,36.6274,36.698,36433.0
2017-03-01 11:40:00,46.81,46.86,46.78,46.85,30942.0,36.7059,36.7451,36.6823,36.7372,30942.0
2017-03-01 11:45:00,46.85,46.9,46.81,46.83,79090.0,36.7372,36.7764,36.7059,36.7215,79090.0
2017-03-01 11:50:00,46.82,46.87,46.8,46.84,34183.0,36.7137,36.7529,36.698,36.7294,34183.0
2017-03-01 11:55:00,46.84,46.85,46.79,46.81,38547.0,36.7294,36.7372,36.6902,36.7059,38547.0
2017-03-01 12:00:00,46.82,46.88,46.81,46.84,31242.0,36.7137,36.7607,36.7059,36.7294,31242.0
2017-03-01 12:05:00,46.83,46.86,46.78,46.8,30932.0,36.7215,36.7451,36.6823,36.698,30932.0
2017-03-01 12:10:00,46.79,46.85,46.78,46.84,27275.0,36.6902,36.7372,36.6823,36.7294,27275.0
2017-03-01 12:15:00,46.84,46.88,46.77,46.8,34593.0,36.7294,36.7607,36.6745,36.698,34593.0
2017-03-01 12:20:00,46.8,46.8,46.74,46.78,23235.0,36.698,36.698,36.651,36.6823,23235.0
2017-03-01 12:25:00,46.78,46.8,46.76,46.8,29369.0,36.6823,36.698,36.6666,36.698,29369.0
2017-03-01 12:30:00,46.8,46.8,46.69,46.72,29778.0,36.698,36.698,36.6118,36.6353,29778.0
2017-03-01 12:35:00,46.72,46.77,46.71,46.75,34586.0,36.6353,36.6745,36.6274,36.6588,34586.0
2017-03-01 12:40:00,46.74,46.75,46.71,46.72,26155.0,36.651,36.6588,36.6274,36.6353,26155.0
2017-03-01 12:45:00,46.72,46.76,46.69,46.74,34081.0,36.6353,36.6666,36.6118,36.651,34081.0
2017-03-01 12:50:00,46.74,46.76,46.69,46.7,24871.0,36.651,36.6666,36.6118,36.6196,24871.0
2017-03-01 12:55:00,46.69,46.7,46.68,46.69,16551.0,36.6118,36.6196,36.6039,36.6118,16551.0
2017-03-01 13:00:00,46.7,46.71,46.68,46.71,21910.0,36.6196,36.6274,36.6039,36.6274,21910.0
2017-03-01 13:05:00,46.71,46.75,46.7,46.75,16507.0,36.6274,36.6588,36.6196,36.6588,16507.0
2017-03-01 13:10:00,46.74,46.75,46.68,46.68,23825.0,36.651,36.6588,36.6039,36.6039,23825.0
2017-03-01 13:15:00,46.69,46.74,46.63,46.65,51606.0,36.6118,36.651,36.5647,36.5804,51606.0
2017-03-01 13:20:00,46.66,46.69,46.66,46.68,15060.0,36.5882,36.6118,36.5882,36.6039,15060.0
2017-03-01 13:25:00,46.68,46.69,46.66,46.69,22320.0,36.6039,36.6118,36.5882,36.6118,22320.0
2017-03-01 13:30:00,46.69,46.69,46.62,46.63,23604.0,36.6118,36.6118,36.5569,36.5647,23604.0
2017-03-01 13:35:00,46.63,46.68,46.62,46.67,22518.0,36.5647,36.6039,36.5569,36.5961,22518.0
2017-03-01 13:40:00,46.68,46.69,46.62,46.63,23922.0,36.6039,36.6118,36.5569,36.5647,23922.0
2017-03-01 13:45:00,46.62,46.71,46.62,46.69,28746.0,36.5569,36.6274,36.5569,36.6118,28746.0
2017-03-01 13:50:00,46.69,46.7,46.67,46.68,19108.0,36.6118,36.6196,36.5961,36.6039,19108.0
2017-03-01 13:55:00,46.68,46.69,46.61,46.63,30777.0,36.6039,36.6118,36.549,36.5647,30777.0
2017-03-01 14:00:00,46.63,46.66,46.61,46.63,32400.0,36.5647,36.5882,36.549,36.5647,32400.0
2017-03-01 14:05:00,46.64,46.64,46.6,46.61,20988.0,36.5725,36.5725,36.5412,36.549,20988.0
2017-03-01 14:10:00,46.61,46.63,46.56,46.63,34042.0,36.549,36.5647,36.5098,36.5647,34042.0
2017-03-01 14:15:00,46.63,46.72,46.62,46.7,33885.0,36.5647,36.6353,36.5569,36.6196,33885.0
2017-03-01 14:20:00,46.7,46.71,46.68,46.71,25763.0,36.6196,36.6274,36.6039,36.6274,25763.0
2017-03-01 14:25:00,46.7,46.71,46.67,46.71,32859.0,36.6196,36.6274,36.5961,36.6274,32859.0
2017-03-01 14:30:00,46.7,46.71,46.66,46.67,30335.0,36.6196,36.6274,36.5882,36.5961,30335.0
2017-03-01 14:35:00,46.68,46.68,46.64,46.66,24686.0,36.6039,36.6039,36.5725,36.5882,24686.0
2017-03-01 14:40:00,46.67,46.67,46.62,46.65,25964.0,36.5961,36.5961,36.5569,36.5804,25964.0
2017-03-01 14:45:00,46.65,46.68,46.63,46.68,19419.0,36.5804,36.6039,36.5647,36.6039,19419.0
2017-03-01 14:50:00,46.68,46.72,46.68,46.71,36718.0,36.6039,36.6353,36.6039,36.6274,36718.0
2017-03-01 14:55:00,46.7,46.72,46.69,46.7,42762.0,36.6196,36.6353,36.6118,36.6196,42762.0
2017-03-01 15:00:00,46.7,46.8,46.69,46.79,54201.0,36.6196,36.698,36.6118,36.6902,54201.0
2017-03-01 15:05:00,46.79,46.79,46.72,46.72,36238.0,36.6902,36.6902,36.6353,36.6353,36238.0
2017-03-01 15:10:00,46.72,46.75,46.71,46.72,38132.0,36.6353,36.6588,36.6274,36.6353,38132.0
2017-03-01 15:15:00,46.72,46.72,46.63,46.66,44341.0,36.6353,36.6353,36.5647,36.5882,44341.0
2017-03-01 15:20:00,46.66,46.69,46.64,46.69,35292.0,36.5882,36.6118,36.5725,36.6118,35292.0
2017-03-01 15:25:00,46.68,46.69,46.65,46.66,25848.0,36.6039,36.6118,36.5804,36.5882,25848.0
2017-03-01 15:30:00,46.66,46.69,46.64,46.69,48028.0,36.5882,36.6118,36.5725,36.6118,48028.0
2017-03-01 15:35:00,46.69,46.71,46.66,46.66,50345.0,36.6118,36.6274,36.5882,36.5882,50345.0
2017-03-01 15:40:00,46.66,46.67,46.64,46.67,45279.0,36.5882,36.5961,36.5725,36.5961,45279.0
2017-03-01 15:45:00,46.66,46.69,46.64,46.64,78825.0,36.5882,36.6118,36.5725,36.5725,78825.0
2017-03-01 15:50:00,46.65,46.67,46.55,46.56,128737.0,36.5804,36.5961,36.502,36.5098,128737.0
2017-03-01 15:55:00,46.57,46.57,46.5,46.52,259998.0,36.5177,36.5177,36.4628,36.4785,259998.0
2017-03-02 09:30:00,46.54,46.58,46.22,46.23,60131.0,36.4941,36.5255,36.2432,36.251,60131.0
2017-03-02 09:35:00,46.25,46.42,46.23,46.35,15621.0,36.2667,36.4,36.251,36.3451,15621.0
2017-03-02 09:40:00,46.35,46.35,46.15,46.19,21991.0,36.3451,36.3451,36.1883,36.2197,21991.0
2017-03-02 09:45:00,46.19,46.21,45.89,45.89,38788.0,36.2197,36.2354,35.9844,35.9844,38788.0
2017-03-02 09:50:00,45.92,45.99,45.89,45.96,20612.0,36.008,36.0629,35.9844,36.0393,20612.0
2017-03-02 09:55:00,45.95,46.07,45.91,46.01,25153.0,36.0315,36.1256,36.0001,36.0785,25153.0
2017-03-02 10:00:00,46.02,46.06,45.97,45.99,31416.0,36.0864,36.1177,36.0472,36.0629,31416.0
2017-03-02 10:05:00,46.01,46.01,45.83,45.84,37199.0,36.0785,36.0785,35.9374,35.9452,37199.0
2017-03-02 10:10:00,45.84,45.9,45.82,45.84,40905.0,35.9452,35.9923,35.9295,35.9452,40905.0
2017-03-02 10:15:00,45.85,45.9,45.82,45.86,24336.0,35.9531,35.9923,35.9295,35.9609,24336.0
2017-03-02 10:20:00,45.85,45.86,45.77,45.79,39416.0,35.9531,35.9609,35.8903,35.906,39416.0
2017-03-02 10:25:00,45.81,45.83,45.79,45.82,35713.0,35.9217,35.9374,35.906,35.9295,35713.0
2017-03-02 10:30:00,45.82,45.92,45.81,45.86,34593.0,35.9295,36.008,35.9217,35.9609,34593.0
2017-03-02 10:35:00,45.87,45.88,45.84,45.86,29266.0,35.9688,35.9766,35.9452,35.9609,29266.0
2017-03-02 10:40:00,45.85,45.93,45.85,45.91,29492.0,35.9531,36.0158,35.9531,36.0001,29492.0
2017-03-02 10:45:00,45.92,45.92,45.85,45.89,25781.0,36.008,36.008,35.9531,35.9844,25781.0
2017-03-02 10:50:00,45.9,45.9,45.85,45.86,26851.0,35.9923,35.9923,35.9531,35.9609,26851.0
2017-03-02 10:55:00,45.87,45.87,45.82,45.85,37952.0,35.9688,35.9688,35.9295,35.9531,37952.0
2017-03-02 11:00:00,45.85,45.86,45.79,45.8,28209.0,35.9531,35.9609,35.906,35.9139,28209.0
2017-03-02 11:05:00,45.8,45.8,45.76,45.77,36389.0,35.9139,35.9139,35.8825,35.8903,36389.0
2017-03-02 11:10:00,45.77,45.78,45.7,45.74,33909.0,35.8903,35.8982,35.8355,35.8668,33909.0
2017-03-02 11:15:00,45.75,45.79,45.74,45.76,18427.0,35.8747,35.906,35.8668,35.8825,18427.0
2017-03-02 11:20:00,45.75,45.76,45.72,45.73,25980.0,35.8747,35.8825,35.8511,35.859,25980.0
2017-03-02 11:25:00,45.74,45.8,45.73,45.79,23183.0,35.8668,35.9139,35.859,35.906,23183.0
2017-03-02 11:30:00,45.79,45.82,45.68,45.68,31344.0,35.906,35.9295,35.8198,35.8198,31344.0
2017-03-02 11:35:00,45.68,45.69,45.64,45.64,26568.0,35.8198,35.8276,35.7884,35.7884,26568.0
2017-03-02 11:40:00,45.65,45.68,45.65,45.66,11137.0,35.7962,35.8198,35.7962,35.8041,11137.0
2017-03-02 11:45:00,45.67,45.68,45.61,45.66,25230.0,35.8119,35.8198,35.7649,35.8041,25230.0
2017-03-02 11:50:00,45.66,45.7,45.65,45.69,11125.0,35.8041,35.8355,35.7962,35.8276,11125.0
2017-03-02 11:55:00,45.68,45.69,45.61,45.63,29733.0,35.8198,35.8276,35.7649,35.7806,29733.0
2017-03-02 12:00:00,45.63,45.65,45.61,45.63,16440.0,35.7806,35.7962,35.7649,35.7806,16440.0
2017-03-02 12:05:00,45.63,45.65,45.59,45.61,15458.0,35.7806,35.7962,35.7492,35.7649,15458.0
2017-03-02 12:10:00,45.61,45.62,45.55,45.57,16753.0,35.7649,35.7727,35.7178,35.7335,16753.0
2017-03-02 12:15:00,45.57,45.61,45.55,45.57,14691.0,35.7335,35.7649,35.7178,35.7335,14691.0
2017-03-02 12:20:00,45.57,45.59,45.55,45.57,17143.0,35.7335,35.7492,35.7178,35.7335,17143.0
2017-03-02 12:25:00,45.57,45.64,45.56,45.63,21290.0,35.7335,35.7884,35.7257,35.7806,21290.0
2017-03-02 12:30:00,45.63,45.67,45.62,45.63,18431.0,35.7806,35.8119,35.7727,35.7806,18431.0
2017-03-02 12:35:00,45.63,45.68,45.62,45.67,15833.0,35.7806,35.8198,35.7727,35.8119,15833.0
2017-03-02 12:40:00,45.66,45.67,45.65,45.66,9316.0,35.8041,35.8119,35.7962,35.8041,9316.0
2017-03-02 12:45:00,45.66,45.67,45.63,45.66,15245.0,35.8041,35.8119,35.7806,35.8041,15245.0
2017-03-02 12:50:00,45.65,45.69,45.63,45.68,14678.0,35.7962,35.8276,35.7806,35.8198,14678.0
2017-03-02 12:55:00,45.69,45.78,45.69,45.72,28760.0,35.8276,35.8982,35.8276,35.8511,28760.0
2017-03-02 13:00:00,45.73,45.77,45.72,45.76,18709.0,35.859,35.8903,35.8511,35.8825,18709.0
2017-03-02 13:05:00,45.76,45.77,45.74,45.77,19133.0,35.8825,35.8903,35.8668,35.8903,19133.0
2017-03-02 13:10:00,45.77,45.77,45.73,45.76,19303.0,35.8903,35.8903,35.859,35.8825,19303.0
2017-03-02 13:15:00,45.76,45.76,45.7,45.71,21999.0,35.8825,35.8825,35.8355,35.8433,21999.0
2017-03-02 13:20:00,45.71,45.72,45.59,45.6,26654.0,35.8433,35.8511,35.7492,35.757,26654.0
2017-03-02 13:25:00,45.59,45.64,45.59,45.63,13003.0,35.7492,35.7884,35.7492,35.7806,13003.0
2017-03-02 13:30:00,45.63,45.7,45.62,45.7,21613.0,35.7806,35.8355,35.7727,35.8355,21613.0
2017-03-02 13:35:00,45.7,45.7,45.61,45.63,19822.0,35.8355,35.8355,35.7649,35.7806,19822.0
2017-03-02 13:40:00,45.63,45.63,45.59,45.59,17520.0,35.7806,35.7806,35.7492,35.7492,17520.0
2017-03-02 13:45:00,45.59,45.62,45.58,45.59,10986.0,35.7492,35.7727,35.7414,35.7492,10986.0
2017-03-02 13:50:00,45.6,45.6,45.57,45.58,14367.0,35.757,35.757,35.7335,35.7414,14367.0
2017-03-02 13:55:00,45.58,45.58,45.51,45.51,54744.0,35.7414,35.7414,35.6865,35.6865,54744.0
2017-03-02 14:00:00,45.52,45.52,45.48,45.48,35564.0,35.6943,35.6943,35.6629,35.6629,35564.0
2017-03-02 14:05:00,45.49,45.55,45.48,45.53,54583.0,35.6708,35.7178,35.6629,35.7021,54583.0
2017-03-02 14:10:00,45.53,45.53,45.47,45.49,39833.0,35.7021,35.7021,35.6551,35.6708,39833.0
2017-03-02 14:15:00,45.48,45.5,45.46,45.47,27645.0,35.6629,35.6786,35.6473,35.6551,27645.0
2017-03-02 14:20:00,45.47,45.49,45.46,45.48,29006.0,35.6551,35.6708,35.6473,35.6629,29006.0
2017-03-02 14:25:00,45.48,45.6,45.47,45.59,76010.0,35.6629,35.757,35.6551,35.7492,76010.0
2017-03-02 14:30:00,45.59,45.63,45.57,45.61,62576.0,35.7492,35.7806,35.7335,35.7649,62576.0
2017-03-02 14:35:00,45.61,45.63,45.59,45.61,16727.0,35.7649,35.7806,35.7492,35.7649,16727.0
2017-03-02 14:40:00,45.6,45.65,45.6,45.63,23579.0,35.757,35.7962,35.757,35.7806,23579.0
2017-03-02 14:45:00,45.62,45.67,45.61,45.66,15286.0,35.7727,35.8119,35.7649,35.8041,15286.0
2017-03-02 14:50:00,45.66,45.66,45.62,45.65,16096.0,35.8041,35.8041,35.7727,35.7962,16096.0
2017-03-02 14:55:00,45.65,45.66,45.61,45.63,14127.0,35.7962,35.8041,35.7649,35.7806,14127.0
2017-03-02 15:00:00,45.63,45.65,45.6,45.65,36741.0,35.7806,35.7962,35.757,35.7962,36741.0
2017-03-02 15:05:00,45.65,45.65,45.62,45.63,23884.0,35.7962,35.7962,35.7727,35.7806,23884.0
2017-03-02 15:10:00,45.64,45.66,45.63,45.65,34087.0,35.7884,35.8041,35.7806,35.7962,34087.0
2017-03-02 15:15:00,45.65,45.65,45.58,45.6,33671.0,35.7962,35.7962,35.7414,35.757,33671.0
2017-03-02 15:20:00,45.6,45.62,45.6,45.61,9324.0,35.757,35.7727,35.757,35.7649,9324.0
2017-03-02 15:25:00,45.62,45.63,45.6,45.61,30672.0,35.7727,35.7806,35.757,35.7649,30672.0
2017-03-02 15:30:00,45.61,45.61,45.55,45.55,42289.0,35.7649,35.7649,35.7178,35.7178,42289.0
2017-03-02 15:35:00,45.55,45.56,45.52,45.53,37871.0,35.7178,35.7257,35.6943,35.7021,37871.0
2017-03-02 15:40:00,45.52,45.53,45.44,45.45,63533.0,35.6943,35.7021,35.6316,35.6394,63533.0
2017-03-02 15:45:00,45.45,45.5,45.45,45.47,87532.0,35.6394,35.6786,35.6394,35.6551,87532.0
2017-03-02 15:50:00,45.47,45.49,45.43,45.49,131143.0,35.6551,35.6708,35.6237,35.6708,131143.0
2017-03-02 15:55:00,45.48,45.5,45.45,45.48,257431.0,35.6629,35.6786,35.6394,35.6629,257431.0
2017-03-03 09:30:00,45.53,45.54,45.4,45.5,32773.0,35.7021,35.71,35.6002,35.6786,32773.0
2017-03-03 09:35:00,45.5,45.6,45.49,45.59,17964.0,35.6786,35.757,35.6708,35.7492,17964.0
2017-03-03 09:40:00,45.62,45.72,45.59,45.66,18249.0,35.7727,35.8511,35.7492,35.8041,18249.0
2017-03-03 09:45:00,45.64,45.64,45.49,45.54,11778.0,35.7884,35.7884,35.6708,35.71,11778.0
2017-03-03 09:50:00,45.54,45.59,45.43,45.48,19605.0,35.71,35.7492,35.6237,35.6629,19605.0
2017-03-03 09:55:00,45.48,45.5,45.38,45.38,22653.0,35.6629,35.6786,35.5845,35.5845,22653.0
2017-03-03 10:00:00,45.36,45.44,45.35,45.4,21276.0,35.5688,35.6316,35.561,35.6002,21276.0
2017-03-03 10:05:00,45.4,45.54,45.39,45.53,79573.0,35.6002,35.71,35.5924,35.7021,79573.0
2017-03-03 10:10:00,45.53,45.59,45.34,45.35,286107.0,35.7021,35.7492,35.5532,35.561,286107.0
2017-03-03 10:15:00,45.37,45.38,45.31,45.35,31576.0,35.5767,35.5845,35.5296,35.561,31576.0
2017-03-03 10:20:00,45.36,45.4,45.32,45.38,24749.0,35.5688,35.6002,35.5375,35.5845,24749.0
2017-03-03 10:25:00,45.39,45.4,45.31,45.35,24987.0,35.5924,35.6002,35.5296,35.561,24987.0
2017-03-03 10:30:00,45.35,45.36,45.21,45.3,71653.0,35.561,35.5688,35.4512,35.5218,71653.0
2017-03-03 10:35:00,45.31,45.35,45.3,45.31,21196.0,35.5296,35.561,35.5218,35.5296,21196.0
2017-03-03 10:40:00,45.3,45.42,45.3,45.41,18557.0,35.5218,35.6159,35.5218,35.608,18557.0
2017-03-03 10:45:00,45.42,45.42,45.3,45.32,32905.0,35.6159,35.6159,35.5218,35.5375,32905.0
2017-03-03 10:50:00,45.33,45.38,45.32,45.33,17879.0,35.5453,35.5845,35.5375,35.5453,17879.0
2017-03-03 10:55:00,45.33,45.33,45.29,45.32,21217.0,35.5453,35.5453,35.514,35.5375,21217.0
2017-03-03 11:00:00,45.33,45.35,45.29,45.3,23849.0,35.5453,35.561,35.514,35.5218,23849.0
2017-03-03 11:05:00,45.29,45.29,45.23,45.27,29524.0,35.514,35.514,35.4669,35.4983,29524.0
2017-03-03 11:10:00,45.27,45.3,45.26,45.29,8714.0,35.4983,35.5218,35.4904,35.514,8714.0
2017-03-03 11:15:00,45.29,45.33,45.25,45.26,19162.0,35.514,35.5453,35.4826,35.4904,19162.0
2017-03-03 11:20:00,45.27,45.29,45.25,45.25,15497.0,35.4983,35.514,35.4826,35.4826,15497.0
2017-03-03 11:25:00,45.25,45.26,45.17,45.17,15054.0,35.4826,35.4904,35.4199,35.4199,15054.0
2017-03-03 11:30:00,45.17,45.19,45.11,45.11,16160.0,35.4199,35.4355,35.3728,35.3728,16160.0
2017-03-03 11:35:00,45.12,45.14,45.09,45.14,15015.0,35.3806,35.3963,35.3571,35.3963,15015.0
2017-03-03 11:40:00,45.14,45.15,45.09,45.1,19561.0,35.3963,35.4042,35.3571,35.365,19561.0
2017-03-03 11:45:00,45.1,45.14,45.08,45.08,18252.0,35.365,35.3963,35.3493,35.3493,18252.0
2017-03-03 11:50:00,45.1,45.12,45.04,45.07,29759.0,35.365,35.3806,35.3179,35.3414,29759.0
2017-03-03 11:55:00,45.07,45.09,45.05,45.08,14156.0,35.3414,35.3571,35.3258,35.3493,14156.0
2017-03-03 12:00:00,45.08,45.15,45.05,45.15,20359.0,35.3493,35.4042,35.3258,35.4042,20359.0
2017-03-03 12:05:00,45.15,45.17,45.09,45.13,22826.0,35.4042,35.4199,35.3571,35.3885,22826.0
2017-03-03 12:10:00,45.13,45.15,45.12,45.14,7781.0,35.3885,35.4042,35.3806,35.3963,7781.0
2017-03-03 12:15:00,45.15,45.24,45.14,45.23,41178.0,35.4042,35.4747,35.3963,35.4669,41178.0
2017-03-03 12:20:00,45.23,45.24,45.14,45.16,22387.0,35.4669,35.4747,35.3963,35.412,22387.0
2017-03-03 12:25:00,45.16,45.17,45.13,45.15,8362.0,35.412,35.4199,35.3885,35.4042,8362.0
2017-03-03 12:30:00,45.16,45.2,45.14,45.15,16837.0,35.412,35.4434,35.3963,35.4042,16837.0
2017-03-03 12:35:00,45.15,45.18,45.14,45.15,13999.0,35.4042,35.4277,35.3963,35.4042,13999.0
2017-03-03 12:40:00,45.16,45.17,45.12,45.13,20552.0,35.412,35.4199,35.3806,35.3885,20552.0
2017-03-03 12:45:00,45.13,45.18,45.12,45.15,15190.0,35.3885,35.4277,35.3806,35.4042,15190.0
2017-03-03 12:50:00,45.14,45.17,45.12,45.17,7425.0,35.3963,35.4199,35.3806,35.4199,7425.0
2017-03-03 12:55:00,45.17,45.18,45.13,45.16,7688.0,35.4199,35.4277,35.3885,35.412,7688.0
2017-03-03 13:00:00,45.15,45.18,45.07,45.17,25268.0,35.4042,35.4277,35.3414,35.4199,25268.0
2017-03-03 13:05:00,45.17,45.17,45.12,45.12,6061.0,35.4199,35.4199,35.3806,35.3806,6061.0
2017-03-03 13:10:00,45.13,45.18,45.13,45.17,9920.0,35.3885,35.4277,35.3885,35.4199,9920.0
2017-03-03 13:15:00,45.16,45.18,45.13,45.17,12926.0,35.412,35.4277,35.3885,35.4199,12926.0
2017-03-03 13:20:00,45.16,45.26,45.16,45.21,40325.0,35.412,35.4904,35.412,35.4512,40325.0
2017-03-03 13:25:00,45.21,45.31,45.2,45.28,9019.0,35.4512,35.5296,35.4434,35.5061,9019.0
2017-03-03 13:30:00,45.28,45.3,45.24,45.24,32897.0,35.5061,35.5218,35.4747,35.4747,32897.0
2017-03-03 13:35:00,45.23,45.25,45.17,45.22,22797.0,35.4669,35.4826,35.4199,35.4591,22797.0
2017-03-03 13:40:00,45.23,45.28,45.22,45.24,8606.0,35.4669,35.5061,35.4591,35.4747,8606.0
2017-03-03 13:45:00,45.25,45.27,45.23,45.23,8521.0,35.4826,35.4983,35.4669,35.4669,8521.0
2017-03-03 13:50:00,45.23,45.25,45.22,45.25,5801.0,35.4669,35.4826,35.4591,35.4826,5801.0
2017-03-03 13:55:00,45.25,45.25,45.21,45.22,10392.0,35.4826,35.4826,35.4512,35.4591,10392.0
2017-03-03 14:00:00,45.22,45.26,45.22,45.25,25818.0,35.4591,35.4904,35.4591,35.4826,25818.0
2017-03-03 14:05:00,45.25,45.26,45.23,45.23,35057.0,35.4826,35.4904,35.4669,35.4669,35057.0
2017-03-03 14:10:00,45.23,45.24,45.19,45.22,38308.0,35.4669,35.4747,35.4355,35.4591,38308.0
2017-03-03 14:15:00,45.22,45.23,45.2,45.2,9924.0,35.4591,35.4669,35.4434,35.4434,9924.0
2017-03-03 14:20:00,45.21,45.23,45.2,45.21,17273.0,35.4512,35.4669,35.4434,35.4512,17273.0
2017-03-03 14:25:00,45.21,45.22,45.16,45.19,20922.0,35.4512,35.4591,35.412,35.4355,20922.0
2017-03-03 14:30:00,45.18,45.21,45.18,45.19,10250.0,35.4277,35.4512,35.4277,35.4355,10250.0
2017-03-03 14:35:00,45.2,45.21,45.16,45.17,16308.0,35.4434,35.4512,35.412,35.4199,16308.0
2017-03-03 14:40:00,45.17,45.21,45.17,45.21,12631.0,35.4199,35.4512,35.4199,35.4512,12631.0
2017-03-03 14:45:00,45.21,45.21,45.18,45.19,10835.0,35.4512,35.4512,35.4277,35.4355,10835.0
2017-03-03 14:50:00,45.2,45.23,45.2,45.22,10974.0,35.4434,35.4669,35.4434,35.4591,10974.0
2017-03-03 14:55:00,45.23,45.29,45.22,45.29,4708.0,35.4669,35.514,35.4591,35.514,4708.0
2017-03-03 15:00:00,45.28,45.28,45.18,45.21,59515.0,35.5061,35.5061,35.4277,35.4512,59515.0
2017-03-03 15:05:00,45.22,45.26,45.21,45.25,8411.0,35.4591,35.4904,35.4512,35.4826,8411.0
2017-03-03 15:10:00,45.25,45.26,45.23,45.26,11583.0,35.4826,35.4904,35.4669,35.4904,11583.0
2017-03-03 15:15:00,45.26,45.27,45.23,45.25,18928.0,35.4904,35.4983,35.4669,35.4826,18928.0
2017-03-03 15:20:00,45.25,45.27,45.24,45.25,19536.0,35.4826,35.4983,35.4747,35.4826,19536.0
2017-03-03 15:25:00,45.25,45.26,45.23,45.23,54918.0,35.4826,35.4904,35.4669,35.4669,54918.0
2017-03-03 15:30:00,45.23,45.24,45.21,45.21,53263.0,35.4669,35.4747,35.4512,35.4512,53263.0
2017-03-03 15:35:00,45.21,45.22,45.18,45.2,111375.0,35.4512,35.4591,35.4277,35.4434,111375.0
2017-03-03 15:40:00,45.2,45.21,45.19,45.21,47560.0,35.4434,35.4512,35.4355,35.4512,47560.0
2017-03-03 15:45:00,45.2,45.2,45.17,45.18,62524.0,35.4434,35.4434,35.4199,35.4277,62524.0
2017-03-03 15:50:00,45.18,45.2,45.17,45.2,107551.0,35.4277,35.4434,35.4199,35.4434,107551.0
2017-03-03 15:55:00,45.2,45.21,45.16,45.2,237760.0,35.4434,35.4512,35.412,35.4434,237760.0
2017-03-06 09:30:00,45.08,45.14,44.98,45.06,89145.0,35.3493,35.3963,35.2709,35.3336,89145.0
2017-03-06 09:35:00,45.07,45.07,44.97,44.99,12802.0,35.3414,35.3414,35.263,35.2787,12802.0
2017-03-06 09:40:00,44.99,44.99,44.82,44.82,43551.0,35.2787,35.2787,35.1454,35.1454,43551.0
2017-03-06 09:45:00,44.83,44.84,44.72,44.76,46766.0,35.1532,35.1611,35.067,35.0984,46766.0
2017-03-06 09:50:00,44.76,45.02,44.74,44.99,33645.0,35.0984,35.3022,35.0827,35.2787,33645.0
2017-03-06 09:55:00,45.0,45.01,44.94,44.96,25761.0,35.2865,35.2944,35.2395,35.2552,25761.0
2017-03-06 10:00:00,44.96,44.99,44.93,44.98,47955.0,35.2552,35.2787,35.2317,35.2709,47955.0
2017-03-06 10:05:00,44.99,45.01,44.98,45.0,14995.0,35.2787,35.2944,35.2709,35.2865,14995.0
2017-03-06 10:10:00,44.99,45.0,44.94,44.94,25928.0,35.2787,35.2865,35.2395,35.2395,25928.0
2017-03-06 10:15:00,44.95,44.95,44.85,44.85,27644.0,35.2473,35.2473,35.1689,35.1689,27644.0
2017-03-06 10:20:00,44.86,44.86,44.8,44.81,24661.0,35.1768,35.1768,35.1297,35.1376,24661.0
2017-03-06 10:25:00,44.8,44.81,44.76,44.79,23524.0,35.1297,35.1376,35.0984,35.1219,23524.0
2017-03-06 10:30:00,44.78,44.82,44.78,44.8,26895.0,35.114,35.1454,35.114,35.1297,26895.0
2017-03-06 10:35:00,44.8,44.87,44.79,44.84,13012.0,35.1297,35.1846,35.1219,35.1611,13012.0
2017-03-06 10:40:00,44.85,44.88,44.83,44.88,16541.0,35.1689,35.1925,35.1532,35.1925,16541.0
2017-03-06 10:45:00,44.89,44.91,44.88,44.88,12832.0,35.2003,35.216,35.1925,35.1925,12832.0
2017-03-06 10:50:00,44.89,44.89,44.86,44.88,11186.0,35.2003,35.2003,35.1768,35.1925,11186.0
2017-03-06 10:55:00,44.87,44.92,44.86,44.9,26721.0,35.1846,35.2238,35.1768,35.2081,26721.0
2017-03-06 11:00:00,44.9,44.9,44.83,44.85,10698.0,35.2081,35.2081,35.1532,35.1689,10698.0
2017-03-06 11:05:00,44.86,44.9,44.86,44.87,14053.0,35.1768,35.2081,35.1768,35.1846,14053.0
2017-03-06 11:10:00,44.86,44.92,44.86,44.92,12194.0,35.1768,35.2238,35.1768,35.2238,12194.0
2017-03-06 11:15:00,44.91,44.93,44.88,44.91,24044.0,35.216,35.2317,35.1925,35.216,24044.0
2017-03-06 11:20:00,44.92,44.95,44.91,44.91,15422.0,35.2238,35.2473,35.216,35.216,15422.0
2017-03-06 11:25:00,44.91,44.91,44.82,44.83,46904.0,35.216,35.216,35.1454,35.1532,46904.0
2017-03-06 11:30:00,44.83,44.9,44.83,44.86,41226.0,35.1532,35.2081,35.1532,35.1768,41226.0
2017-03-06 11:35:00,44.86,44.89,44.82,44.84,24390.0,35.1768,35.2003,35.1454,35.1611,24390.0
2017-03-06 11:40:00,44.84,44.86,44.82,44.85,8645.0,35.1611,35.1768,35.1454,35.1689,8645.0
2017-03-06 11:45:00,44.86,44.86,44.78,44.78,13805.0,35.1768,35.1768,35.114,35.114,13805.0
2017-03-06 11:50:00,44.78,44.79,44.71,44.73,36755.0,35.114,35.1219,35.0591,35.0748,36755.0
2017-03-06 11:55:00,44.74,44.79,44.73,44.79,7408.0,35.0827,35.1219,35.0748,35.1219,7408.0
2017-03-06 12:00:00,44.79,44.84,44.79,44.84,16500.0,35.1219,35.1611,35.1219,35.1611,16500.0
2017-03-06 12:05:00,44.83,44.84,44.8,44.8,12086.0,35.1532,35.1611,35.1297,35.1297,12086.0
2017-03-06 12:10:00,44.8,44.84,44.8,44.82,9714.0,35.1297,35.1611,35.1297,35.1454,9714.0
2017-03-06 12:15:00,44.83,44.84,44.81,44.83,8300.0,35.1532,35.1611,35.1376,35.1532,8300.0
2017-03-06 12:20:00,44.82,44.86,44.81,44.85,13089.0,35.1454,35.1768,35.1376,35.1689,13089.0
2017-03-06 12:25:00,44.85,44.86,44.8,44.81,12356.0,35.1689,35.1768,35.1297,35.1376,12356.0
2017-03-06 12:30:00,44.82,44.87,44.8,44.85,11011.0,35.1454,35.1846,35.1297,35.1689,11011.0
2017-03-06 12:35:00,44.86,44.89,44.85,44.88,9227.0,35.1768,35.2003,35.1689,35.1925,9227.0
2017-03-06 12:40:00,44.88,44.89,44.86,44.86,12459.0,35.1925,35.2003,35.1768,35.1768,12459.0
2017-03-06 12:45:00,44.87,44.87,44.82,44.83,12148.0,35.1846,35.1846,35.1454,35.1532,12148.0
2017-03-06 12:50:00,44.83,44.89,44.82,44.88,10160.0,35.1532,35.2003,35.1454,35.1925,10160.0
2017-03-06 12:55:00,44.89,44.91,44.88,44.9,9232.0,35.2003,35.216,35.1925,35.2081,9232.0
2017-03-06 13:00:00,44.9,44.92,44.88,44.91,9413.0,35.2081,35.2238,35.1925,35.216,9413.0
2017-03-06 13:05:00,44.91,44.93,44.88,44.92,72026.0,35.216,35.2317,35.1925,35.2238,72026.0
2017-03-06 13:10:00,44.92,44.96,44.92,44.95,10669.0,35.2238,35.2552,35.2238,35.2473,10669.0
2017-03-06 13:15:00,44.95,44.95,44.9,44.91,9206.0,35.2473,35.2473,35.2081,35.216,9206.0
2017-03-06 13:20:00,44.92,44.92,44.87,44.88,32205.0,35.2238,35.2238,35.1846,35.1925,32205.0
2017-03-06 13:25:00,44.89,44.9,44.81,44.81,14213.0,35.2003,35.2081,35.1376,35.1376,14213.0
2017-03-06 13:30:00,44.82,44.86,44.81,44.86,16504.0,35.1454,35.1768,35.1376,35.1768,16504.0
2017-03-06 13:35:00,44.85,44.9,44.85,44.89,12435.0,35.1689,35.2081,35.1689,35.2003,12435.0
2017-03-06 13:40:00,44.89,44.9,44.86,44.86,15884.0,35.2003,35.2081,35.1768,35.1768,15884.0
2017-03-06 13:45:00,44.86,44.88,44.86,44.88,8035.0,35.1768,35.1925,35.1768,35.1925,8035.0
2017-03-06 13:50:00,44.87,44.89,44.86,44.86,14140.0,35.1846,35.2003,35.1768,35.1768,14140.0
2017-03-06 13:55:00,44.86,44.87,44.79,44.8,26198.0,35.1768,35.1846,35.1219,35.1297,26198.0
2017-03-06 14:00:00,44.81,44.82,44.8,44.8,14757.0,35.1376,35.1454,35.1297,35.1297,14757.0
2017-03-06 14:05:00,44.81,44.82,44.76,44.77,20287.0,35.1376,35.1454,35.0984,35.1062,20287.0
2017-03-06 14:10:00,44.76,44.77,44.73,44.73,13202.0,35.0984,35.1062,35.0748,35.0748,13202.0
2017-03-06 14:15:00,44.73,44.74,44.64,44.65,45339.0,35.0748,35.0827,35.0043,35.0121,45339.0
2017-03-06 14:20:00,44.65,44.7,44.64,44.7,14787.0,35.0121,35.0513,35.0043,35.0513,14787.0
2017-03-06 14:25:00,44.7,44.7,44.66,44.67,18744.0,35.0513,35.0513,35.0199,35.0278,18744.0
2017-03-06 14:30:00,44.66,44.71,44.65,44.69,21293.0,35.0199,35.0591,35.0121,35.0435,21293.0
2017-03-06 14:35:00,44.69,44.71,44.68,44.71,14103.0,35.0435,35.0591,35.0356,35.0591,14103.0
2017-03-06 14:40:00,44.71,44.73,44.69,44.73,36798.0,35.0591,35.0748,35.0435,35.0748,36798.0
2017-03-06 14:45:00,44.73,44.73,44.67,44.68,27008.0,35.0748,35.0748,35.0278,35.0356,27008.0
2017-03-06 14:50:00,44.69,44.73,44.68,44.73,18327.0,35.0435,35.0748,35.0356,35.0748,18327.0
2017-03-06 14:55:00,44.73,44.73,44.71,44.71,14565.0,35.0748,35.0748,35.0591,35.0591,14565.0
2017-03-06 15:00:00,44.72,44.76,44.71,44.73,31079.0,35.067,35.0984,35.0591,35.0748,31079.0
2017-03-06 15:05:00,44.74,44.78,44.73,44.78,23469.0,35.0827,35.114,35.0748,35.114,23469.0
2017-03-06 15:10:00,44.78,44.78,44.77,44.78,14607.0,35.114,35.114,35.1062,35.114,14607.0
2017-03-06 15:15:00,44.78,44.82,44.77,44.82,27801.0,35.114,35.1454,35.1062,35.1454,27801.0
2017-03-06 15:20:00,44.82,44.82,44.81,44.82,16594.0,35.1454,35.1454,35.1376,35.1454,16594.0
2017-03-06 15:25:00,44.82,44.82,44.76,44.76,33070.0,35.1454,35.1454,35.0984,35.0984,33070.0
2017-03-06 15:30:00,44.77,44.77,44.69,44.74,40474.0,35.1062,35.1062,35.0435,35.0827,40474.0
2017-03-06 15:35:00,44.75,44.81,44.75,44.81,43971.0,35.0905,35.1376,35.0905,35.1376,43971.0
2017-03-06 15:40:00,44.8,44.8,44.77,44.79,53825.0,35.1297,35.1297,35.1062,35.1219,53825.0
2017-03-06 15:45:00,44.78,44.84,44.77,44.84,62208.0,35.114,35.1611,35.1062,35.1611,62208.0
2017-03-06 15:50:00,44.83,44.84,44.8,44.8,93231.0,35.1532,35.1611,35.1297,35.1297,93231.0
2017-03-06 15:55:00,44.8,44.81,44.74,44.77,173044.0,35.1297,35.1376,35.0827,35.1062,173044.0
2017-03-07 09:30:00,44.75,44.96,44.64,44.95,50825.0,35.0905,35.2552,35.0043,35.2473,50825.0
2017-03-07 09:35:00,44.8,44.97,44.79,44.85,16254.0,35.1297,35.263,35.1219,35.1689,16254.0
2017-03-07 09:40:00,44.84,44.85,44.72,44.74,14505.0,35.1611,35.1689,35.067,35.0827,14505.0
2017-03-07 09:45:00,44.74,44.8,44.69,44.7,26167.0,35.0827,35.1297,35.0435,35.0513,26167.0
2017-03-07 09:50:00,44.72,44.8,44.68,44.72,23454.0,35.067,35.1297,35.0356,35.067,23454.0
2017-03-07 09:55:00,44.74,44.78,44.73,44.74,8005.0,35.0827,35.114,35.0748,35.0827,8005.0
2017-03-07 10:00:00,44.74,44.75,44.7,44.74,7681.0,35.0827,35.0905,35.0513,35.0827,7681.0
2017-03-07 10:05:00,44.74,44.75,44.71,44.73,12875.0,35.0827,35.0905,35.0591,35.0748,12875.0
2017-03-07 10:10:00,44.73,44.76,44.69,44.69,10805.0,35.0748,35.0984,35.0435,35.0435,10805.0
2017-03-07 10:15:00,44.67,44.69,44.65,44.67,10735.0,35.0278,35.0435,35.0121,35.0278,10735.0
2017-03-07 10:20:00,44.68,44.7,44.67,44.69,9273.0,35.0356,35.0513,35.0278,35.0435,9273.0
2017-03-07 10:25:00,44.69,44.7,44.62,44.62,15027.0,35.0435,35.0513,34.9886,34.9886,15027.0
2017-03-07 10:30:00,44.64,44.65,44.61,44.62,13400.0,35.0043,35.0121,34.9807,34.9886,13400.0
2017-03-07 10:35:00,44.62,44.68,44.61,44.65,10739.0,34.9886,35.0356,34.9807,35.0121,10739.0
2017-03-07 10:40:00,44.65,44.7,44.64,44.68,10535.0,35.0121,35.0513,35.0043,35.0356,10535.0
2017-03-07 10:45:00,44.68,44.68,44.58,44.58,10608.0,35.0356,35.0356,34.9572,34.9572,10608.0
2017-03-07 10:50:00,44.59,44.59,44.55,44.59,8779.0,34.965,34.965,34.9337,34.965,8779.0
2017-03-07 10:55:00,44.6,44.64,44.6,44.62,10229.0,34.9729,35.0043,34.9729,34.9886,10229.0
2017-03-07 11:00:00,44.61,44.68,44.61,44.65,10510.0,34.9807,35.0356,34.9807,35.0121,10510.0
2017-03-07 11:05:00,44.64,44.71,44.61,44.71,21824.0,35.0043,35.0591,34.9807,35.0591,21824.0
2017-03-07 11:10:00,44.71,44.71,44.65,44.66,14356.0,35.0591,35.0591,35.0121,35.0199,14356.0
2017-03-07 11:15:00,44.66,44.68,44.65,44.66,10392.0,35.0199,35.0356,35.0121,35.0199,10392.0
2017-03-07 11:20:00,44.67,44.68,44.65,44.68,15394.0,35.0278,35.0356,35.0121,35.0356,15394.0
2017-03-07 11:25:00,44.67,44.68,44.63,44.64,14065.0,35.0278,35.0356,34.9964,35.0043,14065.0
2017-03-07 11:30:00,44.63,44.66,44.62,44.64,10552.0,34.9964,35.0199,34.9886,35.0043,10552.0
2017-03-07 11:35:00,44.64,44.67,44.63,44.67,10826.0,35.0043,35.0278,34.9964,35.0278,10826.0
2017-03-07 11:40:00,44.66,44.74,44.66,44.72,16092.0,35.0199,35.0827,35.0199,35.067,16092.0
2017-03-07 11:45:00,44.72,44.77,44.71,44.77,33384.0,35.067,35.1062,35.0591,35.1062,33384.0
2017-03-07 11:50:00,44.76,44.77,44.7,44.73,30282.0,35.0984,35.1062,35.0513,35.0748,30282.0
2017-03-07 11:55:00,44.73,44.73,44.71,44.72,10059.0,35.0748,35.0748,35.0591,35.067,10059.0
2017-03-07 12:00:00,44.72,44.72,44.66,44.69,9064.0,35.067,35.067,35.0199,35.0435,9064.0
2017-03-07 12:05:00,44.69,44.69,44.65,44.65,9020.0,35.0435,35.0435,35.0121,35.0121,9020.0
2017-03-07 12:10:00,44.65,44.67,44.61,44.66,44008.0,35.0121,35.0278,34.9807,35.0199,44008.0
2017-03-07 12:15:00,44.67,44.69,44.62,44.62,18294.0,35.0278,35.0435,34.9886,34.9886,18294.0
2017-03-07 12:20:00,44.63,44.63,44.59,44.59,8044.0,34.9964,34.9964,34.965,34.965,8044.0
2017-03-07 12:25:00,44.6,44.62,44.58,44.62,12092.0,34.9729,34.9886,34.9572,34.9886,12092.0
2017-03-07 12:30:00,44.62,44.63,44.6,44.63,10168.0,34.9886,34.9964,34.9729,34.9964,10168.0
2017-03-07 12:35:00,44.63,44.63,44.6,44.61,8408.0,34.9964,34.9964,34.9729,34.9807,8408.0
2017-03-07 12:40:00,44.63,44.63,44.6,44.61,11775.0,34.9964,34.9964,34.9729,34.9807,11775.0
2017-03-07 12:45:00,44.61,44.63,44.6,44.63,4769.0,34.9807,34.9964,34.9729,34.9964,4769.0
2017-03-07 12:50:00,44.63,44.66,44.62,44.66,9200.0,34.9964,35.0199,34.9886,35.0199,9200.0
2017-03-07 12:55:00,44.65,44.67,44.65,44.66,6517.0,35.0121,35.0278,35.0121,35.0199,6517.0
2017-03-07 13:00:00,44.66,44.69,44.63,44.66,28361.0,35.0199,35.0435,34.9964,35.0199,28361.0
2017-03-07 13:05:00,44.66,44.7,44.65,44.69,5653.0,35.0199,35.0513,35.0121,35.0435,5653.0
2017-03-07 13:10:00,44.7,44.7,44.65,44.66,9117.0,35.0513,35.0513,35.0121,35.0199,9117.0
2017-03-07 13:15:00,44.67,44.68,44.65,44.66,5787.0,35.0278,35.0356,35.0121,35.0199,5787.0
2017-03-07 13:20:00,44.66,44.68,44.63,44.64,10823.0,35.0199,35.0356,34.9964,35.0043,10823.0
2017-03-07 13:25:00,44.63,44.64,44.58,44.58,6470.0,34.9964,35.0043,34.9572,34.9572,6470.0
2017-03-07 13:30:00,44.58,44.66,44.58,44.66,33984.0,34.9572,35.0199,34.9572,35.0199,33984.0
2017-03-07 13:35:00,44.66,44.68,44.65,44.65,7225.0,35.0199,35.0356,35.0121,35.0121,7225.0
2017-03-07 13:40:00,44.65,44.69,44.64,44.67,9122.0,35.0121,35.0435,35.0043,35.0278,9122.0
2017-03-07 13:45:00,44.66,44.67,44.65,44.65,6364.0,35.0199,35.0278,35.0121,35.0121,6364.0
2017-03-07 13:50:00,44.65,44.67,44.63,44.64,17058.0,35.0121,35.0278,34.9964,35.0043,17058.0
2017-03-07 13:55:00,44.64,44.65,44.63,44.63,7255.0,35.0043,35.0121,34.9964,34.9964,7255.0
2017-03-07 14:00:00,44.63,44.67,44.63,44.65,18261.0,34.9964,35.0278,34.9964,35.0121,18261.0
2017-03-07 14:05:00,44.65,44.66,44.62,44.64,25220.0,35.0121,35.0199,34.9886,35.0043,25220.0
2017-03-07 14:10:00,44.64,44.66,44.63,44.65,8403.0,35.0043,35.0199,34.9964,35.0121,8403.0
2017-03-07 14:15:00,44.65,44.66,44.64,44.65,10260.0,35.0121,35.0199,35.0043,35.0121,10260.0
2017-03-07 14:20:00,44.65,44.67,44.64,44.65,8469.0,35.0121,35.0278,35.0043,35.0121,8469.0
2017-03-07 14:25:00,44.65,44.65,44.62,44.64,7083.0,35.0121,35.0121,34.9886,35.0043,7083.0
2017-03-07 14:30:00,44.64,44.64,44.59,44.61,11574.0,35.0043,35.0043,34.965,34.9807,11574.0
2017-03-07 14:35:00,44.61,44.64,44.59,44.62,9812.0,34.9807,35.0043,34.965,34.9886,9812.0
2017-03-07 14:40:00,44.62,44.64,44.6,44.61,16100.0,34.9886,35.0043,34.9729,34.9807,16100.0
2017-03-07 14:45:00,44.62,44.65,44.61,44.64,6811.0,34.9886,35.0121,34.9807,35.0043,6811.0
2017-03-07 14:50:00,44.64,44.65,44.6,44.64,24279.0,35.0043,35.0121,34.9729,35.0043,24279.0
2017-03-07 14:55:00,44.63,44.66,44.61,44.61,18265.0,34.9964,35.0199,34.9807,34.9807,18265.0
2017-03-07 15:00:00,44.63,44.67,44.61,44.66,47272.0,34.9964,35.0278,34.9807,35.0199,47272.0
2017-03-07 15:05:00,44.66,44.66,44.64,44.64,13912.0,35.0199,35.0199,35.0043,35.0043,13912.0
2017-03-07 15:10:00,44.65,44.69,44.64,44.68,26102.0,35.0121,35.0435,35.0043,35.0356,26102.0
2017-03-07 15:15:00,44.67,44.68,44.63,44.63,31708.0,35.0278,35.0356,34.9964,34.9964,31708.0
2017-03-07 15:20:00,44.64,44.7,44.64,44.69,20413.0,35.0043,35.0513,35.0043,35.0435,20413.0
2017-03-07 15:25:00,44.68,44.69,44.65,44.66,22424.0,35.0356,35.0435,35.0121,35.0199,22424.0
2017-03-07 15:30:00,44.66,44.68,44.62,44.63,26875.0,35.0199,35.0356,34.9886,34.9964,26875.0
2017-03-07 15:35:00,44.63,44.65,44.62,44.63,26873.0,34.9964,35.0121,34.9886,34.9964,26873.0
2017-03-07 15:40:00,44.62,44.63,44.51,44.52,75889.0,34.9886,34.9964,34.9023,34.9102,75889.0
2017-03-07 15:45:00,44.52,44.53,44.48,44.5,68317.0,34.9102,34.918,34.8788,34.8945,68317.0
2017-03-07 15:50:00,44.5,44.53,44.48,44.5,72365.0,34.8945,34.918,34.8788,34.8945,72365.0
2017-03-07 15:55:00,44.49,44.51,44.46,44.48,332325.0,34.8866,34.9023,34.8631,34.8788,332325.0
2017-03-08 09:30:00,44.47,44.85,44.47,44.77,52282.0,34.871,35.1689,34.871,35.1062,52282.0
2017-03-08 09:35:00,44.77,44.89,44.67,44.87,28520.0,35.1062,35.2003,35.0278,35.1846,28520.0
2017-03-08 09:40:00,44.88,44.95,44.81,44.95,53843.0,35.1925,35.2473,35.1376,35.2473,53843.0
2017-03-08 09:45:00,44.93,44.95,44.81,44.87,21212.0,35.2317,35.2473,35.1376,35.1846,21212.0
2017-03-08 09:50:00,44.89,44.91,44.8,44.82,48318.0,35.2003,35.216,35.1297,35.1454,48318.0
2017-03-08 09:55:00,44.81,44.82,44.67,44.7,44865.0,35.1376,35.1454,35.0278,35.0513,44865.0
2017-03-08 10:00:00,44.69,44.71,44.66,44.66,38336.0,35.0435,35.0591,35.0199,35.0199,38336.0
2017-03-08 10:05:00,44.66,44.66,44.58,44.63,20680.0,35.0199,35.0199,34.9572,34.9964,20680.0
2017-03-08 10:10:00,44.63,44.64,44.57,44.57,9099.0,34.9964,35.0043,34.9494,34.9494,9099.0
2017-03-08 10:15:00,44.58,44.59,44.54,44.59,28393.0,34.9572,34.965,34.9258,34.965,28393.0
2017-03-08 10:20:00,44.58,44.67,44.57,44.64,11098.0,34.9572,35.0278,34.9494,35.0043,11098.0
2017-03-08 10:25:00,44.63,44.68,44.63,44.65,15923.0,34.9964,35.0356,34.9964,35.0121,15923.0
2017-03-08 10:30:00,44.66,44.66,44.6,44.62,19093.0,35.0199,35.0199,34.9729,34.9886,19093.0
2017-03-08 10:35:00,44.62,44.63,44.58,44.62,23137.0,34.9886,34.9964,34.9572,34.9886,23137.0
2017-03-08 10:40:00,44.61,44.64,44.59,44.6,18163.0,34.9807,35.0043,34.965,34.9729,18163.0
2017-03-08 10:45:00,44.59,44.61,44.54,44.55,13169.0,34.965,34.9807,34.9258,34.9337,13169.0
2017-03-08 10:50:00,44.56,44.56,44.54,44.56,15679.0,34.9415,34.9415,34.9258,34.9415,15679.0
2017-03-08 10:55:00,44.55,44.55,44.51,44.54,16554.0,34.9337,34.9337,34.9023,34.9258,16554.0
2017-03-08 11:00:00,44.54,44.63,44.53,44.61,19208.0,34.9258,34.9964,34.918,34.9807,19208.0
2017-03-08 11:05:00,44.61,44.62,44.57,44.57,25060.0,34.9807,34.9886,34.9494,34.9494,25060.0
2017-03-08 11:10:00,44.57,44.58,44.55,44.55,15969.0,34.9494,34.9572,34.9337,34.9337,15969.0
2017-03-08 11:15:00,44.55,44.56,44.53,44.53,16313.0,34.9337,34.9415,34.918,34.918,16313.0
2017-03-08 11:20:00,44.52,44.53,44.44,44.45,79769.0,34.9102,34.918,34.8474,34.8553,79769.0
2017-03-08 11:25:00,44.45,44.45,44.41,44.41,11162.0,34.8553,34.8553,34.8239,34.8239,11162.0
2017-03-08 11:30:00,44.41,44.41,44.37,44.38,25770.0,34.8239,34.8239,34.7925,34.8004,25770.0
2017-03-08 11:35:00,44.39,44.4,44.37,44.39,23783.0,34.8082,34.8161,34.7925,34.8082,23783.0
2017-03-08 11:40:00,44.4,44.44,44.39,44.43,17859.0,34.8161,34.8474,34.8082,34.8396,17859.0
2017-03-08 11:45:00,44.43,44.43,44.4,44.4,16878.0,34.8396,34.8396,34.8161,34.8161,16878.0
2017-03-08 11:50:00,44.4,44.43,44.35,44.36,25890.0,34.8161,34.8396,34.7769,34.7847,25890.0
2017-03-08 11:55:00,44.36,44.38,44.35,44.36,12177.0,34.7847,34.8004,34.7769,34.7847,12177.0
2017-03-08 12:00:00,44.37,44.41,44.36,44.41,9744.0,34.7925,34.8239,34.7847,34.8239,9744.0
2017-03-08 12:05:00,44.4,44.43,44.39,44.39,23358.0,34.8161,34.8396,34.8082,34.8082,23358.0
2017-03-08 12:10:00,44.38,44.39,44.35,44.37,10334.0,34.8004,34.8082,34.7769,34.7925,10334.0
2017-03-08 12:15:00,44.37,44.42,44.36,44.42,9110.0,34.7925,34.8317,34.7847,34.8317,9110.0
2017-03-08 12:20:00,44.42,44.45,44.41,44.41,11350.0,34.8317,34.8553,34.8239,34.8239,11350.0
2017-03-08 12:25:00,44.41,44.44,44.4,44.43,13431.0,34.8239,34.8474,34.8161,34.8396,13431.0
2017-03-08 12:30:00,44.44,44.44,44.42,44.43,9362.0,34.8474,34.8474,34.8317,34.8396,9362.0
2017-03-08 12:35:00,44.43,44.43,44.39,44.4,8450.0,34.8396,34.8396,34.8082,34.8161,8450.0
2017-03-08 12:40:00,44.41,44.42,44.38,44.39,9203.0,34.8239,34.8317,34.8004,34.8082,9203.0
2017-03-08 12:45:00,44.38,44.39,44.34,44.34,12870.0,34.8004,34.8082,34.769,34.769,12870.0
2017-03-08 12:50:00,44.35,44.36,44.34,44.35,5785.0,34.7769,34.7847,34.769,34.7769,5785.0
2017-03-08 12:55:00,44.35,44.37,44.34,44.35,18000.0,34.7769,34.7925,34.769,34.7769,18000.0
2017-03-08 13:00:00,44.35,44.36,44.34,44.35,7774.0,34.7769,34.7847,34.769,34.7769,7774.0
2017-03-08 13:05:00,44.35,44.37,44.35,44.35,13856.0,34.7769,34.7925,34.7769,34.7769,13856.0
2017-03-08 13:10:00,44.36,44.42,44.35,44.4,16443.0,34.7847,34.8317,34.7769,34.8161,16443.0
2017-03-08 13:15:00,44.4,44.44,44.39,44.42,9040.0,34.8161,34.8474,34.8082,34.8317,9040.0
2017-03-08 13:20:00,44.42,44.42,44.37,44.37,14583.0,34.8317,34.8317,34.7925,34.7925,14583.0
2017-03-08 13:25:00,44.37,44.38,44.32,44.33,23976.0,34.7925,34.8004,34.7533,34.7612,23976.0
2017-03-08 13:30:00,44.33,44.34,44.3,44.31,12137.0,34.7612,34.769,34.7376,34.7455,12137.0
2017-03-08 13:35:00,44.3,44.31,44.28,44.29,20000.0,34.7376,34.7455,34.722,34.7298,20000.0
2017-03-08 13:40:00,44.29,44.3,44.27,44.28,29019.0,34.7298,34.7376,34.7141,34.722,29019.0
2017-03-08 13:45:00,44.28,44.29,44.19,44.21,61344.0,34.722,34.7298,34.6514,34.6671,61344.0
2017-03-08 13:50:00,44.21,44.23,44.2,44.23,24602.0,34.6671,34.6828,34.6592,34.6828,24602.0
2017-03-08 13:55:00,44.23,44.27,44.23,44.25,24107.0,34.6828,34.7141,34.6828,34.6984,24107.0
2017-03-08 14:00:00,44.25,44.25,44.17,44.18,13141.0,34.6984,34.6984,34.6357,34.6435,13141.0
2017-03-08 14:05:00,44.18,44.2,44.09,44.09,29425.0,34.6435,34.6592,34.573,34.573,29425.0
2017-03-08 14:10:00,44.09,44.09,44.06,44.07,21845.0,34.573,34.573,34.5495,34.5573,21845.0
2017-03-08 14:15:00,44.07,44.08,44.01,44.04,41762.0,34.5573,34.5651,34.5102,34.5338,41762.0
2017-03-08 14:20:00,44.04,44.05,43.96,43.96,47377.0,34.5338,34.5416,34.471,34.471,47377.0
2017-03-08 14:25:00,43.97,43.97,43.88,43.9,83803.0,34.4789,34.4789,34.4083,34.424,83803.0
2017-03-08 14:30:00,43.9,43.91,43.86,43.88,62671.0,34.424,34.4318,34.3926,34.4083,62671.0
2017-03-08 14:35:00,43.87,43.96,43.87,43.95,53607.0,34.4005,34.471,34.4005,34.4632,53607.0
2017-03-08 14:40:00,43.95,43.96,43.92,43.93,14597.0,34.4632,34.471,34.4397,34.4475,14597.0
2017-03-08 14:45:00,43.93,43.99,43.92,43.98,28005.0,34.4475,34.4946,34.4397,34.4867,28005.0
2017-03-08 14:50:00,43.98,44.07,43.98,44.07,28780.0,34.4867,34.5573,34.4867,34.5573,28780.0
2017-03-08 14:55:00,44.07,44.12,44.06,44.11,24746.0,34.5573,34.5965,34.5495,34.5887,24746.0
2017-03-08 15:00:00,44.11,44.16,44.11,44.15,29406.0,34.5887,34.6279,34.5887,34.62,29406.0
2017-03-08 15:05:00,44.15,44.19,44.14,44.16,25551.0,34.62,34.6514,34.6122,34.6279,25551.0
2017-03-08 15:10:00,44.16,44.16,44.11,44.12,29744.0,34.6279,34.6279,34.5887,34.5965,29744.0
2017-03-08 15:15:00,44.11,44.12,44.09,44.09,17132.0,34.5887,34.5965,34.573,34.573,17132.0
2017-03-08 15:20:00,44.1,44.11,44.09,44.09,27276.0,34.5808,34.5887,34.573,34.573,27276.0
2017-03-08 15:25:00,44.1,44.1,44.04,44.05,35696.0,34.5808,34.5808,34.5338,34.5416,35696.0
2017-03-08 15:30:00,44.05,44.06,43.99,44.04,52196.0,34.5416,34.5495,34.4946,34.5338,52196.0
2017-03-08 15:35:00,44.03,44.09,44.02,44.09,48940.0,34.5259,34.573,34.5181,34.573,48940.0
2017-03-08 15:40:00,44.08,44.09,44.04,44.05,47301.0,34.5651,34.573,34.5338,34.5416,47301.0
2017-03-08 15:45:00,44.04,44.05,44.02,44.03,72914.0,34.5338,34.5416,34.5181,34.5259,72914.0
2017-03-08 15:50:00,44.03,44.04,43.99,43.99,95309.0,34.5259,34.5338,34.4946,34.4946,95309.0
2017-03-08 15:55:00,44.0,44.03,43.97,44.0,260568.0,34.5024,34.5259,34.4789,34.5024,260568.0
2017-03-09 09:30:00,44.1,44.31,44.1,44.25,56496.0,34.5808,34.7455,34.5808,34.6984,56496.0
2017-03-09 09:35:00,44.27,44.51,44.25,44.47,41951.0,34.7141,34.9023,34.6984,34.871,41951.0
2017-03-09 09:40:00,44.48,44.48,44.44,44.45,12817.0,34.8788,34.8788,34.8474,34.8553,12817.0
2017-03-09 09:45:00,44.47,44.48,44.33,44.34,23153.0,34.871,34.8788,34.7612,34.769,23153.0
2017-03-09 09:50:00,44.32,44.4,44.28,44.4,24105.0,34.7533,34.8161,34.722,34.8161,24105.0
2017-03-09 09:55:00,44.4,44.43,44.28,44.29,12360.0,34.8161,34.8396,34.722,34.7298,12360.0
2017-03-09 10:00:00,44.28,44.31,44.27,44.29,17340.0,34.722,34.7455,34.7141,34.7298,17340.0
2017-03-09 10:05:00,44.29,44.29,44.21,44.22,34302.0,34.7298,34.7298,34.6671,34.6749,34302.0
2017-03-09 10:10:00,44.23,44.36,44.21,44.34,84557.0,34.6828,34.7847,34.6671,34.769,84557.0
2017-03-09 10:15:00,44.33,44.36,44.2,44.23,66475.0,34.7612,34.7847,34.6592,34.6828,66475.0
2017-03-09 10:20:00,44.22,44.26,44.17,44.23,79651.0,34.6749,34.7063,34.6357,34.6828,79651.0
2017-03-09 10:25:00,44.24,44.33,44.24,44.32,55725.0,34.6906,34.7612,34.6906,34.7533,55725.0
2017-03-09 10:30:00,44.32,44.33,44.24,44.29,22722.0,34.7533,34.7612,34.6906,34.7298,22722.0
2017-03-09 10:35:00,44.28,44.32,44.22,44.24,41169.0,34.722,34.7533,34.6749,34.6906,41169.0
2017-03-09 10:40:00,44.24,44.24,44.18,44.2,15153.0,34.6906,34.6906,34.6435,34.6592,15153.0
2017-03-09 10:45:00,44.19,44.21,44.12,44.13,37838.0,34.6514,34.6671,34.5965,34.6043,37838.0
2017-03-09 10:50:00,44.12,44.23,44.11,44.21,25885.0,34.5965,34.6828,34.5887,34.6671,25885.0
2017-03-09 10:55:00,44.21,44.23,44.16,44.19,28858.0,34.6671,34.6828,34.6279,34.6514,28858.0
2017-03-09 11:00:00,44.19,44.22,44.17,44.21,19443.0,34.6514,34.6749,34.6357,34.6671,19443.0
2017-03-09 11:05:00,44.22,44.34,44.18,44.32,109925.0,34.6749,34.769,34.6435,34.7533,109925.0
2017-03-09 11:10:00,44.32,44.39,44.31,44.38,11548.0,34.7533,34.8082,34.7455,34.8004,11548.0
2017-03-09 11:15:00,44.37,44.39,44.33,44.39,40158.0,34.7925,34.8082,34.7612,34.8082,40158.0
2017-03-09 11:20:00,44.39,44.43,44.35,44.4,56609.0,34.8082,34.8396,34.7769,34.8161,56609.0
2017-03-09 11:25:00,44.41,44.44,44.35,44.37,30246.0,34.8239,34.8474,34.7769,34.7925,30246.0
2017-03-09 11:30:00,44.37,44.43,44.35,44.35,13488.0,34.7925,34.8396,34.7769,34.7769,13488.0
2017-03-09 11:35:00,44.36,44.39,44.35,44.35,13258.0,34.7847,34.8082,34.7769,34.7769,13258.0
2017-03-09 11:40:00,44.36,44.39,44.35,44.37,13441.0,34.7847,34.8082,34.7769,34.7925,13441.0
2017-03-09 11:45:00,44.37,44.4,44.36,44.4,8760.0,34.7925,34.8161,34.7847,34.8161,8760.0
2017-03-09 11:50:00,44.4,44.4,44.32,44.34,12376.0,34.8161,34.8161,34.7533,34.769,12376.0
2017-03-09 11:55:00,44.34,44.35,44.27,44.29,15562.0,34.769,34.7769,34.7141,34.7298,15562.0
2017-03-09 12:00:00,44.29,44.3,44.25,44.27,13459.0,34.7298,34.7376,34.6984,34.7141,13459.0
2017-03-09 12:05:00,44.28,44.32,44.28,44.32,10436.0,34.722,34.7533,34.722,34.7533,10436.0
2017-03-09 12:10:00,44.32,44.35,44.3,44.3,24667.0,34.7533,34.7769,34.7376,34.7376,24667.0
2017-03-09 12:15:00,44.29,44.3,44.27,44.29,8126.0,34.7298,34.7376,34.7141,34.7298,8126.0
2017-03-09 12:20:00,44.29,44.33,44.28,44.31,24696.0,34.7298,34.7612,34.722,34.7455,24696.0
2017-03-09 12:25:00,44.31,44.33,44.3,44.32,10060.0,34.7455,34.7612,34.7376,34.7533,10060.0
2017-03-09 12:30:00,44.33,44.34,44.28,44.32,30029.0,34.7612,34.769,34.722,34.7533,30029.0
2017-03-09 12:35:00,44.32,44.34,44.29,44.3,12265.0,34.7533,34.769,34.7298,34.7376,12265.0
2017-03-09 12:40:00,44.29,44.31,44.26,44.31,9649.0,34.7298,34.7455,34.7063,34.7455,9649.0
2017-03-09 12:45:00,44.32,44.32,44.25,44.29,11561.0,34.7533,34.7533,34.6984,34.7298,11561.0
2017-03-09 12:50:00,44.29,44.35,44.27,44.33,33965.0,34.7298,34.7769,34.7141,34.7612,33965.0
2017-03-09 12:55:00,44.33,44.36,44.31,44.35,11325.0,34.7612,34.7847,34.7455,34.7769,11325.0
2017-03-09 13:00:00,44.36,44.41,44.34,44.4,15751.0,34.7847,34.8239,34.769,34.8161,15751.0
2017-03-09 13:05:00,44.4,44.42,44.39,44.41,8935.0,34.8161,34.8317,34.8082,34.8239,8935.0
2017-03-09 13:10:00,44.4,44.42,44.35,44.38,10184.0,34.8161,34.8317,34.7769,34.8004,10184.0
2017-03-09 13:15:00,44.38,44.4,44.37,44.39,12002.0,34.8004,34.8161,34.7925,34.8082,12002.0
2017-03-09 13:20:00,44.39,44.4,44.38,44.4,13988.0,34.8082,34.8161,34.8004,34.8161,13988.0
2017-03-09 13:25:00,44.4,44.43,44.39,44.41,26519.0,34.8161,34.8396,34.8082,34.8239,26519.0
2017-03-09 13:30:00,44.41,44.41,44.3,44.34,20048.0,34.8239,34.8239,34.7376,34.769,20048.0
2017-03-09 13:35:00,44.33,44.35,44.33,44.33,6755.0,34.7612,34.7769,34.7612,34.7612,6755.0
2017-03-09 13:40:00,44.34,44.38,44.33,44.34,18566.0,34.769,34.8004,34.7612,34.769,18566.0
2017-03-09 13:45:00,44.34,44.35,44.31,44.32,12308.0,34.769,34.7769,34.7455,34.7533,12308.0
2017-03-09 13:50:00,44.32,44.38,44.32,44.35,27373.0,34.7533,34.8004,34.7533,34.7769,27373.0
2017-03-09 13:55:00,44.36,44.37,44.28,44.31,13627.0,34.7847,34.7925,34.722,34.7455,13627.0
2017-03-09 14:00:00,44.31,44.33,44.27,44.29,16303.0,34.7455,34.7612,34.7141,34.7298,16303.0
2017-03-09 14:05:00,44.27,44.29,44.26,44.27,10162.0,34.7141,34.7298,34.7063,34.7141,10162.0
2017-03-09 14:10:00,44.27,44.3,44.23,44.24,14737.0,34.7141,34.7376,34.6828,34.6906,14737.0
2017-03-09 14:15:00,44.24,44.25,44.17,44.23,18958.0,34.6906,34.6984,34.6357,34.6828,18958.0
2017-03-09 14:20:00,44.23,44.25,44.22,44.23,9707.0,34.6828,34.6984,34.6749,34.6828,9707.0
2017-03-09 14:25:00,44.23,44.24,44.17,44.2,23471.0,34.6828,34.6906,34.6357,34.6592,23471.0
2017-03-09 14:30:00,44.2,44.21,44.17,44.18,12268.0,34.6592,34.6671,34.6357,34.6435,12268.0
2017-03-09 14:35:00,44.18,44.22,44.17,44.21,19405.0,34.6435,34.6749,34.6357,34.6671,19405.0
2017-03-09 14:40:00,44.2,44.22,44.17,44.21,13206.0,34.6592,34.6749,34.6357,34.6671,13206.0
2017-03-09 14:45:00,44.21,44.23,44.19,44.21,19062.0,34.6671,34.6828,34.6514,34.6671,19062.0
2017-03-09 14:50:00,44.21,44.23,44.18,44.22,15284.0,34.6671,34.6828,34.6435,34.6749,15284.0
2017-03-09 14:55:00,44.22,44.3,44.22,44.3,46640.0,34.6749,34.7376,34.6749,34.7376,46640.0
2017-03-09 15:00:00,44.3,44.35,44.29,44.31,19364.0,34.7376,34.7769,34.7298,34.7455,19364.0
2017-03-09 15:05:00,44.31,44.38,44.3,44.38,16549.0,34.7455,34.8004,34.7376,34.8004,16549.0
2017-03-09 15:10:00,44.38,44.4,44.34,44.37,23615.0,34.8004,34.8161,34.769,34.7925,23615.0
2017-03-09 15:15:00,44.37,44.41,44.36,44.39,17194.0,34.7925,34.8239,34.7847,34.8082,17194.0
2017-03-09 15:20:00,44.4,44.41,44.36,44.4,51105.0,34.8161,34.8239,34.7847,34.8161,51105.0
2017-03-09 15:25:00,44.41,44.44,44.38,44.4,24176.0,34.8239,34.8474,34.8004,34.8161,24176.0
2017-03-09 15:30:00,44.4,44.44,44.38,44.42,106860.0,34.8161,34.8474,34.8004,34.8317,106860.0
2017-03-09 15:35:00,44.41,44.43,44.39,44.41,30130.0,34.8239,34.8396,34.8082,34.8239,30130.0
2017-03-09 15:40:00,44.41,44.44,44.41,44.44,35509.0,34.8239,34.8474,34.8239,34.8474,35509.0
2017-03-09 15:45:00,44.44,44.45,44.42,44.44,40386.0,34.8474,34.8553,34.8317,34.8474,40386.0
2017-03-09 15:50:00,44.44,44.45,44.42,44.43,76269.0,34.8474,34.8553,34.8317,34.8396,76269.0
2017-03-09 15:55:00,44.43,44.45,44.41,44.43,174235.0,34.8396,34.8553,34.8239,34.8396,174235.0
2017-03-10 09:30:00,44.63,44.92,44.61,44.84,58915.0,34.9964,35.2238,34.9807,35.1611,58915.0
2017-03-10 09:35:00,44.82,44.88,44.75,44.83,21165.0,35.1454,35.1925,35.0905,35.1532,21165.0
2017-03-10 09:40:00,44.81,44.86,44.68,44.8,13499.0,35.1376,35.1768,35.0356,35.1297,13499.0
2017-03-10 09:45:00,44.77,44.85,44.76,44.78,16326.0,35.1062,35.1689,35.0984,35.114,16326.0
2017-03-10 09:50:00,44.78,44.83,44.74,44.81,12114.0,35.114,35.1532,35.0827,35.1376,12114.0
2017-03-10 09:55:00,44.8,44.94,44.78,44.89,18823.0,35.1297,35.2395,35.114,35.2003,18823.0
2017-03-10 10:00:00,44.91,44.93,44.86,44.89,31559.0,35.216,35.2317,35.1768,35.2003,31559.0
2017-03-10 10:05:00,44.89,44.95,44.87,44.95,16044.0,35.2003,35.2473,35.1846,35.2473,16044.0
2017-03-10 10:10:00,44.96,44.98,44.88,44.91,15790.0,35.2552,35.2709,35.1925,35.216,15790.0
2017-03-10 10:15:00,44.9,44.93,44.89,44.92,18802.0,35.2081,35.2317,35.2003,35.2238,18802.0
2017-03-10 10:20:00,44.92,44.92,44.85,44.85,8280.0,35.2238,35.2238,35.1689,35.1689,8280.0
2017-03-10 10:25:00,44.86,44.88,44.84,44.84,7801.0,35.1768,35.1925,35.1611,35.1611,7801.0
2017-03-10 10:30:00,44.83,44.86,44.79,44.8,11710.0,35.1532,35.1768,35.1219,35.1297,11710.0
2017-03-10 10:35:00,44.8,44.82,44.8,44.8,5823.0,35.1297,35.1454,35.1297,35.1297,5823.0
2017-03-10 10:40:00,44.79,44.81,44.75,44.81,14003.0,35.1219,35.1376,35.0905,35.1376,14003.0
2017-03-10 10:45:00,44.81,44.84,44.78,44.81,12829.0,35.1376,35.1611,35.114,35.1376,12829.0
2017-03-10 10:50:00,44.81,44.84,44.79,44.84,13397.0,35.1376,35.1611,35.1219,35.1611,13397.0
2017-03-10 10:55:00,44.84,44.89,44.83,44.85,25948.0,35.1611,35.2003,35.1532,35.1689,25948.0
2017-03-10 11:00:00,44.85,44.88,44.85,44.88,14767.0,35.1689,35.1925,35.1689,35.1925,14767.0
2017-03-10 11:05:00,44.86,44.9,44.84,44.9,18238.0,35.1768,35.2081,35.1611,35.2081,18238.0
2017-03-10 11:10:00,44.89,44.9,44.82,44.88,10430.0,35.2003,35.2081,35.1454,35.1925,10430.0
2017-03-10 11:15:00,44.88,44.91,44.85,44.9,14758.0,35.1925,35.216,35.1689,35.2081,14758.0
2017-03-10 11:20:00,44.89,44.96,44.88,44.96,10323.0,35.2003,35.2552,35.1925,35.2552,10323.0
2017-03-10 11:25:00,44.96,44.97,44.93,44.95,12853.0,35.2552,35.263,35.2317,35.2473,12853.0
2017-03-10 11:30:00,44.95,44.97,44.92,44.92,8446.0,35.2473,35.263,35.2238,35.2238,8446.0
2017-03-10 11:35:00,44.91,44.99,44.91,44.96,12239.0,35.216,35.2787,35.216,35.2552,12239.0
2017-03-10 11:40:00,44.94,44.96,44.91,44.91,10084.0,35.2395,35.2552,35.216,35.216,10084.0
2017-03-10 11:45:00,44.91,44.96,44.89,44.96,14469.0,35.216,35.2552,35.2003,35.2552,14469.0
2017-03-10 11:50:00,44.96,44.97,44.94,44.96,8413.0,35.2552,35.263,35.2395,35.2552,8413.0
2017-03-10 11:55:00,44.96,44.96,44.91,44.91,7166.0,35.2552,35.2552,35.216,35.216,7166.0
2017-03-10 12:00:00,44.88,44.91,44.86,44.89,22034.0,35.1925,35.216,35.1768,35.2003,22034.0
2017-03-10 12:05:00,44.89,44.94,44.88,44.93,5928.0,35.2003,35.2395,35.1925,35.2317,5928.0
2017-03-10 12:10:00,44.93,44.97,44.91,44.96,10870.0,35.2317,35.263,35.216,35.2552,10870.0
2017-03-10 12:15:00,44.95,44.98,44.95,44.96,9748.0,35.2473,35.2709,35.2473,35.2552,9748.0
2017-03-10 12:20:00,44.97,44.97,44.93,44.95,6522.0,35.263,35.263,35.2317,35.2473,6522.0
2017-03-10 12:25:00,44.96,44.97,44.92,44.95,11667.0,35.2552,35.263,35.2238,35.2473,11667.0
2017-03-10 12:30:00,44.94,44.94,44.9,44.91,7536.0,35.2395,35.2395,35.2081,35.216,7536.0
2017-03-10 12:35:00,44.9,44.91,44.87,44.88,8182.0,35.2081,35.216,35.1846,35.1925,8182.0
2017-03-10 12:40:00,44.89,44.89,44.86,44.88,6458.0,35.2003,35.2003,35.1768,35.1925,6458.0
2017-03-10 12:45:00,44.88,44.92,44.87,44.9,11813.0,35.1925,35.2238,35.1846,35.2081,11813.0
2017-03-10 12:50:00,44.9,44.9,44.82,44.84,10224.0,35.2081,35.2081,35.1454,35.1611,10224.0
2017-03-10 12:55:00,44.84,44.89,44.83,44.86,23517.0,35.1611,35.2003,35.1532,35.1768,23517.0
2017-03-10 13:00:00,44.87,44.88,44.82,44.83,10881.0,35.1846,35.1925,35.1454,35.1532,10881.0
2017-03-10 13:05:00,44.83,44.83,44.76,44.8,21985.0,35.1532,35.1532,35.0984,35.1297,21985.0
2017-03-10 13:10:00,44.8,44.83,44.8,44.82,9242.0,35.1297,35.1532,35.1297,35.1454,9242.0
2017-03-10 13:15:00,44.82,44.86,44.82,44.84,9239.0,35.1454,35.1768,35.1454,35.1611,9239.0
2017-03-10 13:20:00,44.84,44.91,44.84,44.91,14887.0,35.1611,35.216,35.1611,35.216,14887.0
2017-03-10 13:25:00,44.91,44.94,44.87,44.89,19557.0,35.216,35.2395,35.1846,35.2003,19557.0
2017-03-10 13:30:00,44.9,44.9,44.84,44.86,25365.0,35.2081,35.2081,35.1611,35.1768,25365.0
2017-03-10 13:35:00,44.86,44.9,44.86,44.89,6813.0,35.1768,35.2081,35.1768,35.2003,6813.0
2017-03-10 13:40:00,44.89,44.93,44.88,44.91,13540.0,35.2003,35.2317,35.1925,35.216,13540.0
2017-03-10 13:45:00,44.9,44.98,44.9,44.96,16775.0,35.2081,35.2709,35.2081,35.2552,16775.0
2017-03-10 13:50:00,44.96,44.97,44.93,44.95,9317.0,35.2552,35.263,35.2317,35.2473,9317.0
2017-03-10 13:55:00,44.95,44.99,44.94,44.97,15375.0,35.2473,35.2787,35.2395,35.263,15375.0
2017-03-10 14:00:00,44.97,45.0,44.96,44.99,21566.0,35.263,35.2865,35.2552,35.2787,21566.0
2017-03-10 14:05:00,44.98,44.99,44.95,44.98,10163.0,35.2709,35.2787,35.2473,35.2709,10163.0
2017-03-10 14:10:00,44.99,45.03,44.99,45.03,34257.0,35.2787,35.3101,35.2787,35.3101,34257.0
2017-03-10 14:15:00,45.02,45.07,45.01,45.05,29665.0,35.3022,35.3414,35.2944,35.3258,29665.0
2017-03-10 14:20:00,45.05,45.07,45.04,45.04,17601.0,35.3258,35.3414,35.3179,35.3179,17601.0
2017-03-10 14:25:00,45.04,45.08,45.04,45.05,30237.0,35.3179,35.3493,35.3179,35.3258,30237.0
2017-03-10 14:30:00,45.04,45.05,45.0,45.0,15234.0,35.3179,35.3258,35.2865,35.2865,15234.0
2017-03-10 14:35:00,44.99,45.03,44.99,45.01,16038.0,35.2787,35.3101,35.2787,35.2944,16038.0
2017-03-10 14:40:00,45.02,45.02,44.98,44.98,10413.0,35.3022,35.3022,35.2709,35.2709,10413.0
2017-03-10 14:45:00,44.98,45.01,44.98,45.01,14210.0,35.2709,35.2944,35.2709,35.2944,14210.0
2017-03-10 14:50:00,45.01,45.02,44.98,44.99,15782.0,35.2944,35.3022,35.2709,35.2787,15782.0
2017-03-10 14:55:00,44.98,45.0,44.97,44.98,11680.0,35.2709,35.2865,35.263,35.2709,11680.0
2017-03-10 15:00:00,44.99,44.99,44.97,44.99,29142.0,35.2787,35.2787,35.263,35.2787,29142.0
2017-03-10 15:05:00,44.99,45.01,44.99,45.0,8382.0,35.2787,35.2944,35.2787,35.2865,8382.0
2017-03-10 15:10:00,45.0,45.03,45.0,45.03,15076.0,35.2865,35.3101,35.2865,35.3101,15076.0
2017-03-10 15:15:00,45.03,45.04,45.01,45.02,95353.0,35.3101,35.3179,35.2944,35.3022,95353.0
2017-03-10 15:20:00,45.03,45.06,45.02,45.06,19679.0,35.3101,35.3336,35.3022,35.3336,19679.0
2017-03-10 15:25:00,45.06,45.08,45.01,45.08,31227.0,35.3336,35.3493,35.2944,35.3493,31227.0
2017-03-10 15:30:00,45.08,45.08,45.05,45.05,31741.0,35.3493,35.3493,35.3258,35.3258,31741.0
2017-03-10 15:35:00,45.06,45.07,45.02,45.02,34595.0,35.3336,35.3414,35.3022,35.3022,34595.0
2017-03-10 15:40:00,45.03,45.03,44.99,45.0,31177.0,35.3101,35.3101,35.2787,35.2865,31177.0
2017-03-10 15:45:00,45.0,45.08,44.98,45.08,123174.0,35.2865,35.3493,35.2709,35.3493,123174.0
2017-03-10 15:50:00,45.07,45.12,45.07,45.09,143374.0,35.3414,35.3806,35.3414,35.3571,143374.0
2017-03-10 15:55:00,45.09,45.1,45.02,45.05,190868.0,35.3571,35.365,35.3022,35.3258,190868.0
2017-03-13 09:30:00,45.0,45.13,44.95,45.08,34686.0,35.2865,35.3885,35.2473,35.3493,34686.0
2017-03-13 09:35:00,45.08,45.09,45.02,45.05,9030.0,35.3493,35.3571,35.3022,35.3258,9030.0
2017-03-13 09:40:00,45.03,45.04,44.95,44.98,25782.0,35.3101,35.3179,35.2473,35.2709,25782.0
2017-03-13 09:45:00,44.96,45.04,44.94,45.01,28164.0,35.2552,35.3179,35.2395,35.2944,28164.0
2017-03-13 09:50:00,45.01,45.01,44.85,44.87,17079.0,35.2944,35.2944,35.1689,35.1846,17079.0
2017-03-13 09:55:00,44.88,44.96,44.87,44.94,14122.0,35.1925,35.2552,35.1846,35.2395,14122.0
2017-03-13 10:00:00,44.93,44.98,44.92,44.96,15064.0,35.2317,35.2709,35.2238,35.2552,15064.0
2017-03-13 10:05:00,44.97,44.98,44.91,44.96,12471.0,35.263,35.2709,35.216,35.2552,12471.0
2017-03-13 10:10:00,44.97,45.0,44.97,44.98,9379.0,35.263,35.2865,35.263,35.2709,9379.0
2017-03-13 10:15:00,44.98,45.06,44.97,44.97,14702.0,35.2709,35.3336,35.263,35.263,14702.0
2017-03-13 10:20:00,44.96,44.97,44.9,44.95,14371.0,35.2552,35.263,35.2081,35.2473,14371.0
2017-03-13 10:25:00,44.95,45.02,44.94,44.97,20642.0,35.2473,35.3022,35.2395,35.263,20642.0
2017-03-13 10:30:00,44.97,45.03,44.97,45.0,24397.0,35.263,35.3101,35.263,35.2865,24397.0
2017-03-13 10:35:00,44.99,45.05,44.98,45.05,13597.0,35.2787,35.3258,35.2709,35.3258,13597.0
2017-03-13 10:40:00,45.05,45.05,45.0,45.0,17783.0,35.3258,35.3258,35.2865,35.2865,17783.0
2017-03-13 10:45:00,45.0,45.01,44.92,44.93,12806.0,35.2865,35.2944,35.2238,35.2317,12806.0
2017-03-13 10:50:00,44.92,44.95,44.91,44.94,15074.0,35.2238,35.2473,35.216,35.2395,15074.0
2017-03-13 10:55:00,44.95,44.97,44.92,44.93,29917.0,35.2473,35.263,35.2238,35.2317,29917.0
2017-03-13 11:00:00,44.93,44.93,44.88,44.9,12605.0,35.2317,35.2317,35.1925,35.2081,12605.0
2017-03-13 11:05:00,44.9,44.93,44.89,44.92,11630.0,35.2081,35.2317,35.2003,35.2238,11630.0
2017-03-13 11:10:00,44.91,44.92,44.86,44.88,21041.0,35.216,35.2238,35.1768,35.1925,21041.0
2017-03-13 11:15:00,44.87,44.87,44.82,44.83,15518.0,35.1846,35.1846,35.1454,35.1532,15518.0
2017-03-13 11:20:00,44.84,44.85,44.78,44.78,34338.0,35.1611,35.1689,35.114,35.114,34338.0
2017-03-13 11:25:00,44.79,44.79,44.74,44.77,17492.0,35.1219,35.1219,35.0827,35.1062,17492.0
2017-03-13 11:30:00,44.76,44.82,44.75,44.76,18402.0,35.0984,35.1454,35.0905,35.0984,18402.0
2017-03-13 11:35:00,44.77,44.8,44.76,44.77,9416.0,35.1062,35.1297,35.0984,35.1062,9416.0
2017-03-13 11:40:00,44.76,44.8,44.76,44.76,14013.0,35.0984,35.1297,35.0984,35.0984,14013.0
2017-03-13 11:45:00,44.77,44.78,44.73,44.73,16322.0,35.1062,35.114,35.0748,35.0748,16322.0
2017-03-13 11:50:00,44.73,44.79,44.72,44.77,27372.0,35.0748,35.1219,35.067,35.1062,27372.0
2017-03-13 11:55:00,44.79,44.82,44.78,44.81,19286.0,35.1219,35.1454,35.114,35.1376,19286.0
2017-03-13 12:00:00,44.82,44.84,44.78,44.78,16562.0,35.1454,35.1611,35.114,35.114,16562.0
2017-03-13 12:05:00,44.78,44.79,44.75,44.75,18983.0,35.114,35.1219,35.0905,35.0905,18983.0
2017-03-13 12:10:00,44.75,44.76,44.72,44.76,17116.0,35.0905,35.0984,35.067,35.0984,17116.0
2017-03-13 12:15:00,44.76,44.81,44.73,44.8,30726.0,35.0984,35.1376,35.0748,35.1297,30726.0
2017-03-13 12:20:00,44.8,44.84,44.78,44.78,19254.0,35.1297,35.1611,35.114,35.114,19254.0
2017-03-13 12:25:00,44.78,44.82,44.76,44.77,19272.0,35.114,35.1454,35.0984,35.1062,19272.0
2017-03-13 12:30:00,44.77,44.79,44.75,44.79,18579.0,35.1062,35.1219,35.0905,35.1219,18579.0
2017-03-13 12:35:00,44.79,44.79,44.73,44.79,19012.0,35.1219,35.1219,35.0748,35.1219,19012.0
2017-03-13 12:40:00,44.79,44.85,44.78,44.85,11800.0,35.1219,35.1689,35.114,35.1689,11800.0
2017-03-13 12:45:00,44.86,44.86,44.82,44.82,9563.0,35.1768,35.1768,35.1454,35.1454,9563.0
2017-03-13 12:50:00,44.82,44.84,44.81,44.83,11440.0,35.1454,35.1611,35.1376,35.1532,11440.0
2017-03-13 12:55:00,44.83,44.84,44.82,44.83,9398.0,35.1532,35.1611,35.1454,35.1532,9398.0
2017-03-13 13:00:00,44.83,44.84,44.81,44.83,13160.0,35.1532,35.1611,35.1376,35.1532,13160.0
2017-03-13 13:05:00,44.82,44.82,44.8,44.8,14642.0,35.1454,35.1454,35.1297,35.1297,14642.0
2017-03-13 13:10:00,44.8,44.81,44.75,44.8,22922.0,35.1297,35.1376,35.0905,35.1297,22922.0
2017-03-13 13:15:00,44.81,44.81,44.75,44.76,13894.0,35.1376,35.1376,35.0905,35.0984,13894.0
2017-03-13 13:20:00,44.76,44.76,44.72,44.75,6833.0,35.0984,35.0984,35.067,35.0905,6833.0
2017-03-13 13:25:00,44.75,44.75,44.72,44.72,15555.0,35.0905,35.0905,35.067,35.067,15555.0
2017-03-13 13:30:00,44.73,44.73,44.68,44.71,19178.0,35.0748,35.0748,35.0356,35.0591,19178.0
2017-03-13 13:35:00,44.71,44.74,44.69,44.73,15588.0,35.0591,35.0827,35.0435,35.0748,15588.0
2017-03-13 13:40:00,44.72,44.77,44.72,44.76,45588.0,35.067,35.1062,35.067,35.0984,45588.0
2017-03-13 13:45:00,44.76,44.78,44.73,44.74,17859.0,35.0984,35.114,35.0748,35.0827,17859.0
2017-03-13 13:50:00,44.73,44.75,44.72,44.75,10844.0,35.0748,35.0905,35.067,35.0905,10844.0
2017-03-13 13:55:00,44.75,44.77,44.75,44.77,9012.0,35.0905,35.1062,35.0905,35.1062,9012.0
2017-03-13 14:00:00,44.77,44.77,44.72,44.73,17013.0,35.1062,35.1062,35.067,35.0748,17013.0
2017-03-13 14:05:00,44.73,44.77,44.73,44.75,27237.0,35.0748,35.1062,35.0748,35.0905,27237.0
2017-03-13 14:10:00,44.74,44.74,44.7,44.74,16511.0,35.0827,35.0827,35.0513,35.0827,16511.0
2017-03-13 14:15:00,44.74,44.74,44.66,44.67,28157.0,35.0827,35.0827,35.0199,35.0278,28157.0
2017-03-13 14:20:00,44.68,44.69,44.59,44.62,111901.0,35.0356,35.0435,34.965,34.9886,111901.0
2017-03-13 14:25:00,44.62,44.69,44.6,44.68,28481.0,34.9886,35.0435,34.9729,35.0356,28481.0
2017-03-13 14:30:00,44.68,44.68,44.63,44.65,20197.0,35.0356,35.0356,34.9964,35.0121,20197.0
2017-03-13 14:35:00,44.66,44.7,44.66,44.69,15206.0,35.0199,35.0513,35.0199,35.0435,15206.0
2017-03-13 14:40:00,44.69,44.7,44.64,44.65,19561.0,35.0435,35.0513,35.0043,35.0121,19561.0
2017-03-13 14:45:00,44.66,44.67,44.62,44.64,23950.0,35.0199,35.0278,34.9886,35.0043,23950.0
2017-03-13 14:50:00,44.64,44.67,44.63,44.67,13012.0,35.0043,35.0278,34.9964,35.0278,13012.0
2017-03-13 14:55:00,44.66,44.72,44.66,44.71,22783.0,35.0199,35.067,35.0199,35.0591,22783.0
2017-03-13 15:00:00,44.71,44.72,44.7,44.7,26391.0,35.0591,35.067,35.0513,35.0513,26391.0
2017-03-13 15:05:00,44.71,44.71,44.65,44.71,27380.0,35.0591,35.0591,35.0121,35.0591,27380.0
2017-03-13 15:10:00,44.71,44.73,44.7,44.72,18108.0,35.0591,35.0748,35.0513,35.067,18108.0
2017-03-13 15:15:00,44.73,44.73,44.66,44.68,26985.0,35.0748,35.0748,35.0199,35.0356,26985.0
2017-03-13 15:20:00,44.68,44.7,44.68,44.7,10644.0,35.0356,35.0513,35.0356,35.0513,10644.0
2017-03-13 15:25:00,44.7,44.71,44.66,44.66,26886.0,35.0513,35.0591,35.0199,35.0199,26886.0
2017-03-13 15:30:00,44.66,44.67,44.64,44.65,37785.0,35.0199,35.0278,35.0043,35.0121,37785.0
2017-03-13 15:35:00,44.65,44.67,44.61,44.62,32354.0,35.0121,35.0278,34.9807,34.9886,32354.0
2017-03-13 15:40:00,44.62,44.67,44.62,44.67,31082.0,34.9886,35.0278,34.9886,35.0278,31082.0
2017-03-13 15:45:00,44.67,44.72,44.65,44.66,65706.0,35.0278,35.067,35.0121,35.0199,65706.0
2017-03-13 15:50:00,44.66,44.68,44.63,44.64,74372.0,35.0199,35.0356,34.9964,35.0043,74372.0
2017-03-13 15:55:00,44.65,44.71,44.64,44.71,116596.0,35.0121,35.0591,35.0043,35.0591,116596.0
2017-03-14 09:30:00,44.7,44.78,44.61,44.75,73032.0,35.0513,35.114,34.9807,35.0905,73032.0
2017-03-14 09:35:00,44.73,44.76,44.62,44.66,11621.0,35.0748,35.0984,34.9886,35.0199,11621.0
2017-03-14 09:40:00,44.66,44.76,44.66,44.71,8570.0,35.0199,35.0984,35.0199,35.0591,8570.0
2017-03-14 09:45:00,44.74,44.85,44.73,44.84,10959.0,35.0827,35.1689,35.0748,35.1611,10959.0
2017-03-14 09:50:00,44.83,44.86,44.68,44.68,15436.0,35.1532,35.1768,35.0356,35.0356,15436.0
2017-03-14 09:55:00,44.69,44.69,44.56,44.56,13287.0,35.0435,35.0435,34.9415,34.9415,13287.0
2017-03-14 10:00:00,44.56,44.58,44.5,44.51,16469.0,34.9415,34.9572,34.8945,34.9023,16469.0
2017-03-14 10:05:00,44.5,44.6,44.5,44.58,12503.0,34.8945,34.9729,34.8945,34.9572,12503.0
2017-03-14 10:10:00,44.57,44.6,44.52,44.53,16750.0,34.9494,34.9729,34.9102,34.918,16750.0
2017-03-14 10:15:00,44.54,44.64,44.54,44.6,17633.0,34.9258,35.0043,34.9258,34.9729,17633.0
2017-03-14 10:20:00,44.6,44.63,44.57,44.59,11926.0,34.9729,34.9964,34.9494,34.965,11926.0
2017-03-14 10:25:00,44.59,44.63,44.58,44.59,13659.0,34.965,34.9964,34.9572,34.965,13659.0
2017-03-14 10:30:00,44.59,44.66,44.58,44.65,16176.0,34.965,35.0199,34.9572,35.0121,16176.0
2017-03-14 10:35:00,44.64,44.77,44.64,44.73,26812.0,35.0043,35.1062,35.0043,35.0748,26812.0
2017-03-14 10:40:00,44.73,44.76,44.7,44.73,22867.0,35.0748,35.0984,35.0513,35.0748,22867.0
2017-03-14 10:45:00,44.72,44.76,44.64,44.66,12419.0,35.067,35.0984,35.0043,35.0199,12419.0
2017-03-14 10:50:00,44.67,44.72,44.66,44.69,13484.0,35.0278,35.067,35.0199,35.0435,13484.0
2017-03-14 10:55:00,44.69,44.73,44.68,44.7,17960.0,35.0435,35.0748,35.0356,35.0513,17960.0
2017-03-14 11:00:00,44.71,44.76,44.7,44.75,16303.0,35.0591,35.0984,35.0513,35.0905,16303.0
2017-03-14 11:05:00,44.74,44.75,44.72,44.74,16522.0,35.0827,35.0905,35.067,35.0827,16522.0
2017-03-14 11:10:00,44.74,44.75,44.68,44.68,13181.0,35.0827,35.0905,35.0356,35.0356,13181.0
2017-03-14 11:15:00,44.69,44.79,44.67,44.76,17111.0,35.0435,35.1219,35.0278,35.0984,17111.0
2017-03-14 11:20:00,44.74,44.75,44.7,44.71,8719.0,35.0827,35.0905,35.0513,35.0591,8719.0
2017-03-14 11:25:00,44.71,44.76,44.7,44.74,10783.0,35.0591,35.0984,35.0513,35.0827,10783.0
2017-03-14 11:30:00,44.75,44.78,44.73,44.74,9802.0,35.0905,35.114,35.0748,35.0827,9802.0
2017-03-14 11:35:00,44.74,44.74,44.7,44.73,10640.0,35.0827,35.0827,35.0513,35.0748,10640.0
2017-03-14 11:40:00,44.72,44.73,44.7,44.7,20074.0,35.067,35.0748,35.0513,35.0513,20074.0
2017-03-14 11:45:00,44.71,44.79,44.69,44.78,11313.0,35.0591,35.1219,35.0435,35.114,11313.0
2017-03-14 11:50:00,44.8,44.8,44.73,44.73,20720.0,35.1297,35.1297,35.0748,35.0748,20720.0
2017-03-14 11:55:00,44.72,44.73,44.71,44.72,9071.0,35.067,35.0748,35.0591,35.067,9071.0
2017-03-14 12:00:00,44.72,44.73,44.7,44.71,9929.0,35.067,35.0748,35.0513,35.0591,9929.0
2017-03-14 12:05:00,44.71,44.72,44.66,44.67,19235.0,35.0591,35.067,35.0199,35.0278,19235.0
2017-03-14 12:10:00,44.66,44.66,44.6,44.61,12800.0,35.0199,35.0199,34.9729,34.9807,12800.0
2017-03-14 12:15:00,44.61,44.62,44.55,44.55,10600.0,34.9807,34.9886,34.9337,34.9337,10600.0
2017-03-14 12:20:00,44.56,44.58,44.56,44.57,6567.0,34.9415,34.9572,34.9415,34.9494,6567.0
2017-03-14 12:25:00,44.57,44.61,44.56,44.59,20521.0,34.9494,34.9807,34.9415,34.965,20521.0
2017-03-14 12:30:00,44.59,44.61,44.56,44.57,10936.0,34.965,34.9807,34.9415,34.9494,10936.0
2017-03-14 12:35:00,44.57,44.58,44.55,44.57,8921.0,34.9494,34.9572,34.9337,34.9494,8921.0
2017-03-14 12:40:00,44.55,44.56,44.53,44.54,5802.0,34.9337,34.9415,34.918,34.9258,5802.0
2017-03-14 12:45:00,44.54,44.54,44.53,44.54,4300.0,34.9258,34.9258,34.918,34.9258,4300.0
2017-03-14 12:50:00,44.54,44.54,44.52,44.53,6897.0,34.9258,34.9258,34.9102,34.918,6897.0
2017-03-14 12:55:00,44.54,44.55,44.52,44.55,3919.0,34.9258,34.9337,34.9102,34.9337,3919.0
2017-03-14 13:00:00,44.55,44.56,44.49,44.51,7824.0,34.9337,34.9415,34.8866,34.9023,7824.0
2017-03-14 13:05:00,44.52,44.53,44.46,44.46,20211.0,34.9102,34.918,34.8631,34.8631,20211.0
2017-03-14 13:10:00,44.47,44.5,44.46,44.5,11220.0,34.871,34.8945,34.8631,34.8945,11220.0
2017-03-14 13:15:00,44.5,44.51,44.46,44.47,8428.0,34.8945,34.9023,34.8631,34.871,8428.0
2017-03-14 13:20:00,44.46,44.46,44.41,44.42,9493.0,34.8631,34.8631,34.8239,34.8317,9493.0
2017-03-14 13:25:00,44.42,44.44,44.41,44.43,8793.0,34.8317,34.8474,34.8239,34.8396,8793.0
2017-03-14 13:30:00,44.43,44.44,44.41,44.41,8972.0,34.8396,34.8474,34.8239,34.8239,8972.0
2017-03-14 13:35:00,44.41,44.42,44.41,44.41,7367.0,34.8239,34.8317,34.8239,34.8239,7367.0
2017-03-14 13:40:00,44.41,44.44,44.41,44.41,13642.0,34.8239,34.8474,34.8239,34.8239,13642.0
2017-03-14 13:45:00,44.41,44.46,44.41,44.46,6459.0,34.8239,34.8631,34.8239,34.8631,6459.0
2017-03-14 13:50:00,44.46,44.47,44.41,44.41,14724.0,34.8631,34.871,34.8239,34.8239,14724.0
2017-03-14 13:55:00,44.41,44.52,44.41,44.52,12141.0,34.8239,34.9102,34.8239,34.9102,12141.0
2017-03-14 14:00:00,44.52,44.56,44.51,44.54,12375.0,34.9102,34.9415,34.9023,34.9258,12375.0
2017-03-14 14:05:00,44.54,44.58,44.53,44.55,12170.0,34.9258,34.9572,34.918,34.9337,12170.0
2017-03-14 14:10:00,44.55,44.61,44.54,44.59,18035.0,34.9337,34.9807,34.9258,34.965,18035.0
2017-03-14 14:15:00,44.6,44.61,44.54,44.58,14845.0,34.9729,34.9807,34.9258,34.9572,14845.0
2017-03-14 14:20:00,44.59,44.59,44.54,44.58,14315.0,34.965,34.965,34.9258,34.9572,14315.0
2017-03-14 14:25:00,44.57,44.64,44.57,44.61,10857.0,34.9494,35.0043,34.9494,34.9807,10857.0
2017-03-14 14:30:00,44.62,44.62,44.58,44.62,10324.0,34.9886,34.9886,34.9572,34.9886,10324.0
2017-03-14 14:35:00,44.61,44.66,44.61,44.66,10616.0,34.9807,35.0199,34.9807,35.0199,10616.0
2017-03-14 14:40:00,44.66,44.67,44.62,44.67,17558.0,35.0199,35.0278,34.9886,35.0278,17558.0
2017-03-14 14:45:00,44.66,44.69,44.64,44.65,18873.0,35.0199,35.0435,35.0043,35.0121,18873.0
2017-03-14 14:50:00,44.64,44.67,44.62,44.67,15650.0,35.0043,35.0278,34.9886,35.0278,15650.0
2017-03-14 14:55:00,44.66,44.7,44.65,44.69,17015.0,35.0199,35.0513,35.0121,35.0435,17015.0
2017-03-14 15:00:00,44.68,44.73,44.68,44.72,17117.0,35.0356,35.0748,35.0356,35.067,17117.0
2017-03-14 15:05:00,44.71,44.73,44.7,44.71,16119.0,35.0591,35.0748,35.0513,35.0591,16119.0
2017-03-14 15:10:00,44.72,44.75,44.72,44.75,14383.0,35.067,35.0905,35.067,35.0905,14383.0
2017-03-14 15:15:00,44.75,44.75,44.71,44.72,23394.0,35.0905,35.0905,35.0591,35.067,23394.0
2017-03-14 15:20:00,44.72,44.75,44.71,44.75,22296.0,35.067,35.0905,35.0591,35.0905,22296.0
2017-03-14 15:25:00,44.74,44.78,44.73,44.78,25521.0,35.0827,35.114,35.0748,35.114,25521.0
2017-03-14 15:30:00,44.78,44.79,44.76,44.79,31547.0,35.114,35.1219,35.0984,35.1219,31547.0
2017-03-14 15:35:00,44.79,44.8,44.74,44.74,31434.0,35.1219,35.1297,35.0827,35.0827,31434.0
2017-03-14 15:40:00,44.74,44.75,44.69,44.7,142200.0,35.0827,35.0905,35.0435,35.0513,142200.0
2017-03-14 15:45:00,44.7,44.73,44.68,44.68,63437.0,35.0513,35.0748,35.0356,35.0356,63437.0
2017-03-14 15:50:00,44.69,44.73,44.65,44.7,63705.0,35.0435,35.0748,35.0121,35.0513,63705.0
2017-03-14 15:55:00,44.7,44.7,44.64,44.68,145895.0,35.0513,35.0513,35.0043,35.0356,145895.0
2017-03-15 09:30:00,44.71,44.85,44.67,44.82,59397.0,35.0591,35.1689,35.0278,35.1454,59397.0
2017-03-15 09:35:00,44.81,44.87,44.78,44.86,32211.0,35.1376,35.1846,35.114,35.1768,32211.0
2017-03-15 09:40:00,44.85,44.92,44.83,44.84,46044.0,35.1689,35.2238,35.1532,35.1611,46044.0
2017-03-15 09:45:00,44.84,44.95,44.8,44.95,17536.0,35.1611,35.2473,35.1297,35.2473,17536.0
2017-03-15 09:50:00,44.96,45.03,44.87,44.91,16042.0,35.2552,35.3101,35.1846,35.216,16042.0
2017-03-15 09:55:00,44.88,44.9,44.79,44.79,13074.0,35.1925,35.2081,35.1219,35.1219,13074.0
2017-03-15 10:00:00,44.8,44.82,44.74,44.77,30964.0,35.1297,35.1454,35.0827,35.1062,30964.0
2017-03-15 10:05:00,44.79,44.81,44.72,44.77,11613.0,35.1219,35.1376,35.067,35.1062,11613.0
2017-03-15 10:10:00,44.77,44.81,44.76,44.77,10357.0,35.1062,35.1376,35.0984,35.1062,10357.0
2017-03-15 10:15:00,44.78,44.78,44.74,44.76,13473.0,35.114,35.114,35.0827,35.0984,13473.0
2017-03-15 10:20:00,44.77,44.77,44.73,44.73,9526.0,35.1062,35.1062,35.0748,35.0748,9526.0
2017-03-15 10:25:00,44.73,44.73,44.68,44.72,10949.0,35.0748,35.0748,35.0356,35.067,10949.0
2017-03-15 10:30:00,44.7,44.71,44.63,44.64,12480.0,35.0513,35.0591,34.9964,35.0043,12480.0
2017-03-15 10:35:00,44.65,44.66,44.62,44.64,16370.0,35.0121,35.0199,34.9886,35.0043,16370.0
2017-03-15 10:40:00,44.64,44.68,44.63,44.66,16951.0,35.0043,35.0356,34.9964,35.0199,16951.0
2017-03-15 10:45:00,44.65,44.65,44.57,44.57,13931.0,35.0121,35.0121,34.9494,34.9494,13931.0
2017-03-15 10:50:00,44.57,44.63,44.57,44.6,12397.0,34.9494,34.9964,34.9494,34.9729,12397.0
2017-03-15 10:55:00,44.59,44.64,44.59,44.59,14379.0,34.965,35.0043,34.965,34.965,14379.0
2017-03-15 11:00:00,44.59,44.63,44.58,44.59,15942.0,34.965,34.9964,34.9572,34.965,15942.0
2017-03-15 11:05:00,44.59,44.61,44.54,44.54,14653.0,34.965,34.9807,34.9258,34.9258,14653.0
2017-03-15 11:10:00,44.55,44.56,44.5,44.55,16672.0,34.9337,34.9415,34.8945,34.9337,16672.0
2017-03-15 11:15:00,44.53,44.56,44.52,44.56,8148.0,34.918,34.9415,34.9102,34.9415,8148.0
2017-03-15 11:20:00,44.56,44.61,44.54,44.61,9188.0,34.9415,34.9807,34.9258,34.9807,9188.0
2017-03-15 11:25:00,44.61,44.63,44.6,44.6,7786.0,34.9807,34.9964,34.9729,34.9729,7786.0
2017-03-15 11:30:00,44.6,44.66,44.6,44.66,8781.0,34.9729,35.0199,34.9729,35.0199,8781.0
2017-03-15 11:35:00,44.66,44.66,44.63,44.65,10855.0,35.0199,35.0199,34.9964,35.0121,10855.0
2017-03-15 11:40:00,44.66,44.66,44.63,44.64,8252.0,35.0199,35.0199,34.9964,35.0043,8252.0
2017-03-15 11:45:00,44.64,44.65,44.6,44.63,14558.0,35.0043,35.0121,34.9729,34.9964,14558.0
2017-03-15 11:50:00,44.63,44.7,44.62,44.65,23842.0,34.9964,35.0513,34.9886,35.0121,23842.0
2017-03-15 11:55:00,44.65,44.65,44.6,44.62,9746.0,35.0121,35.0121,34.9729,34.9886,9746.0
2017-03-15 12:00:00,44.61,44.72,44.61,44.7,63659.0,34.9807,35.067,34.9807,35.0513,63659.0
2017-03-15 12:05:00,44.69,44.79,44.68,44.79,22733.0,35.0435,35.1219,35.0356,35.1219,22733.0
2017-03-15 12:10:00,44.79,44.79,44.76,44.77,14017.0,35.1219,35.1219,35.0984,35.1062,14017.0
2017-03-15 12:15:00,44.77,44.84,44.76,44.82,26762.0,35.1062,35.1611,35.0984,35.1454,26762.0
2017-03-15 12:20:00,44.82,44.83,44.8,44.83,11307.0,35.1454,35.1532,35.1297,35.1532,11307.0
2017-03-15 12:25:00,44.82,44.82,44.8,44.8,6289.0,35.1454,35.1454,35.1297,35.1297,6289.0
2017-03-15 12:30:00,44.8,44.86,44.79,44.86,13693.0,35.1297,35.1768,35.1219,35.1768,13693.0
2017-03-15 12:35:00,44.85,44.88,44.84,44.86,15058.0,35.1689,35.1925,35.1611,35.1768,15058.0
2017-03-15 12:40:00,44.87,44.87,44.84,44.87,14438.0,35.1846,35.1846,35.1611,35.1846,14438.0
2017-03-15 12:45:00,44.86,44.86,44.83,44.85,11999.0,35.1768,35.1768,35.1532,35.1689,11999.0
2017-03-15 12:50:00,44.85,44.86,44.82,44.83,7290.0,35.1689,35.1768,35.1454,35.1532,7290.0
2017-03-15 12:55:00,44.83,44.83,44.79,44.8,23928.0,35.1532,35.1532,35.1219,35.1297,23928.0
2017-03-15 13:00:00,44.8,44.83,44.8,44.82,6632.0,35.1297,35.1532,35.1297,35.1454,6632.0
2017-03-15 13:05:00,44.82,44.89,44.82,44.87,13850.0,35.1454,35.2003,35.1454,35.1846,13850.0
2017-03-15 13:10:00,44.88,44.89,44.84,44.84,6022.0,35.1925,35.2003,35.1611,35.1611,6022.0
2017-03-15 13:15:00,44.84,44.86,44.82,44.83,10189.0,35.1611,35.1768,35.1454,35.1532,10189.0
2017-03-15 13:20:00,44.83,44.85,44.82,44.84,11017.0,35.1532,35.1689,35.1454,35.1611,11017.0
2017-03-15 13:25:00,44.84,44.85,44.82,44.84,14853.0,35.1611,35.1689,35.1454,35.1611,14853.0
2017-03-15 13:30:00,44.84,44.85,44.83,44.85,9835.0,35.1611,35.1689,35.1532,35.1689,9835.0
2017-03-15 13:35:00,44.85,44.89,44.84,44.89,11513.0,35.1689,35.2003,35.1611,35.2003,11513.0
2017-03-15 13:40:00,44.89,44.89,44.88,44.88,7226.0,35.2003,35.2003,35.1925,35.1925,7226.0
2017-03-15 13:45:00,44.87,44.89,44.86,44.89,4900.0,35.1846,35.2003,35.1768,35.2003,4900.0
2017-03-15 13:50:00,44.88,44.88,44.86,44.88,9309.0,35.1925,35.1925,35.1768,35.1925,9309.0
2017-03-15 13:55:00,44.87,44.88,44.85,44.86,13636.0,35.1846,35.1925,35.1689,35.1768,13636.0
2017-03-15 14:00:00,44.86,45.18,44.85,45.13,37564.0,35.1768,35.4277,35.1689,35.3885,37564.0
2017-03-15 14:05:00,45.12,45.21,45.11,45.12,24140.0,35.3806,35.4512,35.3728,35.3806,24140.0
2017-03-15 14:10:00,45.11,45.21,45.11,45.15,75344.0,35.3728,35.4512,35.3728,35.4042,75344.0
2017-03-15 14:15:00,45.15,45.18,45.11,45.12,20785.0,35.4042,35.4277,35.3728,35.3806,20785.0
2017-03-15 14:20:00,45.12,45.16,45.1,45.13,21445.0,35.3806,35.412,35.365,35.3885,21445.0
2017-03-15 14:25:00,45.14,45.19,45.11,45.11,18519.0,35.3963,35.4355,35.3728,35.3728,18519.0
2017-03-15 14:30:00,45.1,45.13,45.02,45.02,18752.0,35.365,35.3885,35.3022,35.3022,18752.0
2017-03-15 14:35:00,45.03,45.05,45.01,45.04,23889.0,35.3101,35.3258,35.2944,35.3179,23889.0
2017-03-15 14:40:00,45.05,45.12,45.05,45.08,14974.0,35.3258,35.3806,35.3258,35.3493,14974.0
2017-03-15 14:45:00,45.09,45.21,45.09,45.19,23849.0,35.3571,35.4512,35.3571,35.4355,23849.0
2017-03-15 14:50:00,45.2,45.24,45.19,45.21,17845.0,35.4434,35.4747,35.4355,35.4512,17845.0
2017-03-15 14:55:00,45.22,45.22,45.16,45.18,27309.0,35.4591,35.4591,35.412,35.4277,27309.0
2017-03-15 15:00:00,45.19,45.23,45.18,45.19,21883.0,35.4355,35.4669,35.4277,35.4355,21883.0
2017-03-15 15:05:00,45.18,45.2,45.17,45.2,22546.0,35.4277,35.4434,35.4199,35.4434,22546.0
2017-03-15 15:10:00,45.2,45.25,45.19,45.24,20887.0,35.4434,35.4826,35.4355,35.4747,20887.0
2017-03-15 15:15:00,45.25,45.3,45.24,45.29,26676.0,35.4826,35.5218,35.4747,35.514,26676.0
2017-03-15 15:20:00,45.29,45.29,45.23,45.23,24905.0,35.514,35.514,35.4669,35.4669,24905.0
2017-03-15 15:25:00,45.24,45.27,45.23,45.27,31903.0,35.4747,35.4983,35.4669,35.4983,31903.0
2017-03-15 15:30:00,45.27,45.33,45.25,45.29,53082.0,35.4983,35.5453,35.4826,35.514,53082.0
2017-03-15 15:35:00,45.29,45.31,45.15,45.18,276618.0,35.514,35.5296,35.4042,35.4277,276618.0
2017-03-15 15:40:00,45.18,45.21,45.12,45.13,49287.0,35.4277,35.4512,35.3806,35.3885,49287.0
2017-03-15 15:45:00,45.12,45.12,44.99,44.99,126092.0,35.3806,35.3806,35.2787,35.2787,126092.0
2017-03-15 15:50:00,44.99,45.06,44.97,44.97,179210.0,35.2787,35.3336,35.263,35.263,179210.0
2017-03-15 15:55:00,44.98,45.06,44.97,45.0,301655.0,35.2709,35.3336,35.263,35.2865,301655.0
2017-03-16 09:30:00,45.07,45.14,44.98,45.05,62661.0,35.3414,35.3963,35.2709,35.3258,62661.0
2017-03-16 09:35:00,45.04,45.04,44.84,44.92,28414.0,35.3179,35.3179,35.1611,35.2238,28414.0
2017-03-16 09:40:00,44.92,45.08,44.91,45.07,33571.0,35.2238,35.3493,35.216,35.3414,33571.0
2017-03-16 09:45:00,45.07,45.07,44.95,44.98,36070.0,35.3414,35.3414,35.2473,35.2709,36070.0
2017-03-16 09:50:00,44.98,45.07,44.98,44.99,16556.0,35.2709,35.3414,35.2709,35.2787,16556.0
2017-03-16 09:55:00,45.0,45.01,44.98,45.01,14287.0,35.2865,35.2944,35.2709,35.2944,14287.0
2017-03-16 10:00:00,45.01,45.08,44.97,44.98,28930.0,35.2944,35.3493,35.263,35.2709,28930.0
2017-03-16 10:05:00,44.98,44.99,44.95,44.97,32274.0,35.2709,35.2787,35.2473,35.263,32274.0
2017-03-16 10:10:00,44.97,44.97,44.87,44.89,36883.0,35.263,35.263,35.1846,35.2003,36883.0
2017-03-16 10:15:00,44.88,44.92,44.85,44.85,42122.0,35.1925,35.2238,35.1689,35.1689,42122.0
2017-03-16 10:20:00,44.86,44.86,44.77,44.78,29567.0,35.1768,35.1768,35.1062,35.114,29567.0
2017-03-16 10:25:00,44.77,44.79,44.72,44.72,34989.0,35.1062,35.1219,35.067,35.067,34989.0
2017-03-16 10:30:00,44.72,44.74,44.7,44.72,46067.0,35.067,35.0827,35.0513,35.067,46067.0
2017-03-16 10:35:00,44.72,44.73,44.65,44.66,37467.0,35.067,35.0748,35.0121,35.0199,37467.0
2017-03-16 10:40:00,44.66,44.67,44.64,44.65,36979.0,35.0199,35.0278,35.0043,35.0121,36979.0
2017-03-16 10:45:00,44.65,44.65,44.6,44.6,22725.0,35.0121,35.0121,34.9729,34.9729,22725.0
2017-03-16 10:50:00,44.61,44.64,44.57,44.58,38616.0,34.9807,35.0043,34.9494,34.9572,38616.0
2017-03-16 10:55:00,44.58,44.58,44.53,44.54,29349.0,34.9572,34.9572,34.918,34.9258,29349.0
2017-03-16 11:00:00,44.54,44.55,44.47,44.49,61705.0,34.9258,34.9337,34.871,34.8866,61705.0
2017-03-16 11:05:00,44.48,44.53,44.46,44.52,39755.0,34.8788,34.918,34.8631,34.9102,39755.0
2017-03-16 11:10:00,44.52,44.62,44.51,44.58,35801.0,34.9102,34.9886,34.9023,34.9572,35801.0
2017-03-16 11:15:00,44.58,44.66,44.58,44.63,32390.0,34.9572,35.0199,34.9572,34.9964,32390.0
2017-03-16 11:20:00,44.63,44.64,44.59,44.6,23343.0,34.9964,35.0043,34.965,34.9729,23343.0
2017-03-16 11:25:00,44.6,44.61,44.56,44.59,15166.0,34.9729,34.9807,34.9415,34.965,15166.0
2017-03-16 11:30:00,44.59,44.6,44.55,44.56,25793.0,34.965,34.9729,34.9337,34.9415,25793.0
2017-03-16 11:35:00,44.57,44.57,44.47,44.48,25117.0,34.9494,34.9494,34.871,34.8788,25117.0
2017-03-16 11:40:00,44.47,44.48,44.46,44.48,8615.0,34.871,34.8788,34.8631,34.8788,8615.0
2017-03-16 11:45:00,44.47,44.48,44.42,44.42,38714.0,34.871,34.8788,34.8317,34.8317,38714.0
2017-03-16 11:50:00,44.43,44.46,44.4,44.43,35721.0,34.8396,34.8631,34.8161,34.8396,35721.0
2017-03-16 11:55:00,44.43,44.44,44.42,44.44,16403.0,34.8396,34.8474,34.8317,34.8474,16403.0
2017-03-16 12:00:00,44.44,44.5,44.43,44.48,24424.0,34.8474,34.8945,34.8396,34.8788,24424.0
2017-03-16 12:05:00,44.49,44.49,44.43,44.46,34234.0,34.8866,34.8866,34.8396,34.8631,34234.0
2017-03-16 12:10:00,44.46,44.49,44.45,44.47,18292.0,34.8631,34.8866,34.8553,34.871,18292.0
2017-03-16 12:15:00,44.47,44.49,44.44,44.47,30625.0,34.871,34.8866,34.8474,34.871,30625.0
2017-03-16 12:20:00,44.46,44.47,44.42,44.43,17263.0,34.8631,34.871,34.8317,34.8396,17263.0
2017-03-16 12:25:00,44.42,44.44,44.42,44.43,26995.0,34.8317,34.8474,34.8317,34.8396,26995.0
2017-03-16 12:30:00,44.43,44.44,44.39,44.41,40048.0,34.8396,34.8474,34.8082,34.8239,40048.0
2017-03-16 12:35:00,44.41,44.43,44.41,44.41,24030.0,34.8239,34.8396,34.8239,34.8239,24030.0
2017-03-16 12:40:00,44.41,44.43,44.39,44.4,31153.0,34.8239,34.8396,34.8082,34.8161,31153.0
2017-03-16 12:45:00,44.4,44.46,44.39,44.44,20938.0,34.8161,34.8631,34.8082,34.8474,20938.0
2017-03-16 12:50:00,44.45,44.47,44.42,44.45,19009.0,34.8553,34.871,34.8317,34.8553,19009.0
2017-03-16 12:55:00,44.45,44.49,44.45,44.48,15070.0,34.8553,34.8866,34.8553,34.8788,15070.0
2017-03-16 13:00:00,44.49,44.57,44.48,44.57,9374.0,34.8866,34.9494,34.8788,34.9494,9374.0
2017-03-16 13:05:00,44.57,44.59,44.54,44.58,10970.0,34.9494,34.965,34.9258,34.9572,10970.0
2017-03-16 13:10:00,44.58,44.6,44.57,44.59,21194.0,34.9572,34.9729,34.9494,34.965,21194.0
2017-03-16 13:15:00,44.59,44.6,44.56,44.57,13577.0,34.965,34.9729,34.9415,34.9494,13577.0
2017-03-16 13:20:00,44.57,44.61,44.56,44.59,13034.0,34.9494,34.9807,34.9415,34.965,13034.0
2017-03-16 13:25:00,44.58,44.61,44.58,44.59,18400.0,34.9572,34.9807,34.9572,34.965,18400.0
2017-03-16 13:30:00,44.59,44.64,44.58,44.63,12695.0,34.965,35.0043,34.9572,34.9964,12695.0
2017-03-16 13:35:00,44.64,44.65,44.57,44.63,43901.0,35.0043,35.0121,34.9494,34.9964,43901.0
2017-03-16 13:40:00,44.62,44.7,44.62,44.7,17054.0,34.9886,35.0513,34.9886,35.0513,17054.0
2017-03-16 13:45:00,44.7,44.7,44.68,44.68,19345.0,35.0513,35.0513,35.0356,35.0356,19345.0
2017-03-16 13:50:00,44.68,44.7,44.67,44.7,15655.0,35.0356,35.0513,35.0278,35.0513,15655.0
2017-03-16 13:55:00,44.7,44.72,44.69,44.71,13858.0,35.0513,35.067,35.0435,35.0591,13858.0
2017-03-16 14:00:00,44.71,44.73,44.7,44.71,16010.0,35.0591,35.0748,35.0513,35.0591,16010.0
2017-03-16 14:05:00,44.71,44.74,44.7,44.73,12410.0,35.0591,35.0827,35.0513,35.0748,12410.0
2017-03-16 14:10:00,44.74,44.78,44.73,44.78,16355.0,35.0827,35.114,35.0748,35.114,16355.0
2017-03-16 14:15:00,44.78,44.78,44.74,44.74,12318.0,35.114,35.114,35.0827,35.0827,12318.0
2017-03-16 14:20:00,44.75,44.79,44.73,44.79,19931.0,35.0905,35.1219,35.0748,35.1219,19931.0
2017-03-16 14:25:00,44.79,44.8,44.77,44.78,10957.0,35.1219,35.1297,35.1062,35.114,10957.0
2017-03-16 14:30:00,44.78,44.79,44.76,44.79,16766.0,35.114,35.1219,35.0984,35.1219,16766.0
2017-03-16 14:35:00,44.79,44.85,44.78,44.84,34065.0,35.1219,35.1689,35.114,35.1611,34065.0
2017-03-16 14:40:00,44.84,44.86,44.81,44.81,18701.0,35.1611,35.1768,35.1376,35.1376,18701.0
2017-03-16 14:45:00,44.8,44.81,44.77,44.77,19220.0,35.1297,35.1376,35.1062,35.1062,19220.0
2017-03-16 14:50:00,44.77,44.81,44.76,44.78,13912.0,35.1062,35.1376,35.0984,35.114,13912.0
2017-03-16 14:55:00,44.78,44.8,44.77,44.79,16480.0,35.114,35.1297,35.1062,35.1219,16480.0
2017-03-16 15:00:00,44.78,44.79,44.74,44.77,22503.0,35.114,35.1219,35.0827,35.1062,22503.0
2017-03-16 15:05:00,44.78,44.8,44.77,44.8,12394.0,35.114,35.1297,35.1062,35.1297,12394.0
2017-03-16 15:10:00,44.8,44.86,44.79,44.86,31598.0,35.1297,35.1768,35.1219,35.1768,31598.0
2017-03-16 15:15:00,44.86,44.86,44.83,44.83,27880.0,35.1768,35.1768,35.1532,35.1532,27880.0
2017-03-16 15:20:00,44.84,44.88,44.83,44.87,19054.0,35.1611,35.1925,35.1532,35.1846,19054.0
2017-03-16 15:25:00,44.88,44.88,44.83,44.86,27529.0,35.1925,35.1925,35.1532,35.1768,27529.0
2017-03-16 15:30:00,44.85,44.88,44.83,44.88,30637.0,35.1689,35.1925,35.1532,35.1925,30637.0
2017-03-16 15:35:00,44.88,44.88,44.85,44.88,28725.0,35.1925,35.1925,35.1689,35.1925,28725.0
2017-03-16 15:40:00,44.88,44.88,44.83,44.84,32191.0,35.1925,35.1925,35.1532,35.1611,32191.0
2017-03-16 15:45:00,44.83,44.84,44.82,44.83,32081.0,35.1532,35.1611,35.1454,35.1532,32081.0
2017-03-16 15:50:00,44.82,44.83,44.8,44.8,49920.0,35.1454,35.1532,35.1297,35.1297,49920.0
2017-03-16 15:55:00,44.8,44.86,44.79,44.85,126579.0,35.1297,35.1768,35.1219,35.1689,126579.0
2017-03-17 09:30:00,44.91,45.0,44.8,44.98,560261.0,35.216,35.2865,35.1297,35.2709,560261.0
2017-03-17 09:35:00,45.01,45.07,44.9,45.05,27947.0,35.2944,35.3414,35.2081,35.3258,27947.0
2017-03-17 09:40:00,45.04,45.1,44.92,44.96,60111.0,35.3179,35.365,35.2238,35.2552,60111.0
2017-03-17 09:45:00,44.97,45.01,44.92,44.95,27478.0,35.263,35.2944,35.2238,35.2473,27478.0
2017-03-17 09:50:00,44.96,45.05,44.95,44.99,17165.0,35.2552,35.3258,35.2473,35.2787,17165.0
2017-03-17 09:55:00,44.98,44.98,44.92,44.95,16322.0,35.2709,35.2709,35.2238,35.2473,16322.0
2017-03-17 10:00:00,44.95,44.96,44.91,44.94,24926.0,35.2473,35.2552,35.216,35.2395,24926.0
2017-03-17 10:05:00,44.95,44.96,44.93,44.94,33004.0,35.2473,35.2552,35.2317,35.2395,33004.0
2017-03-17 10:10:00,44.93,44.97,44.93,44.94,13786.0,35.2317,35.263,35.2317,35.2395,13786.0
2017-03-17 10:15:00,44.93,45.0,44.92,45.0,20096.0,35.2317,35.2865,35.2238,35.2865,20096.0
2017-03-17 10:20:00,45.0,45.03,44.93,44.94,27246.0,35.2865,35.3101,35.2317,35.2395,27246.0
2017-03-17 10:25:00,44.94,44.95,44.89,44.95,84508.0,35.2395,35.2473,35.2003,35.2473,84508.0
2017-03-17 10:30:00,44.94,44.95,44.91,44.92,9207.0,35.2395,35.2473,35.216,35.2238,9207.0
2017-03-17 10:35:00,44.91,44.94,44.88,44.92,23746.0,35.216,35.2395,35.1925,35.2238,23746.0
2017-03-17 10:40:00,44.91,44.92,44.77,44.78,48885.0,35.216,35.2238,35.1062,35.114,48885.0
2017-03-17 10:45:00,44.78,44.81,44.75,44.8,13297.0,35.114,35.1376,35.0905,35.1297,13297.0
2017-03-17 10:50:00,44.81,44.81,44.73,44.74,14245.0,35.1376,35.1376,35.0748,35.0827,14245.0
2017-03-17 10:55:00,44.74,44.75,44.68,44.69,7935.0,35.0827,35.0905,35.0356,35.0435,7935.0
2017-03-17 11:00:00,44.69,44.72,44.69,44.71,10988.0,35.0435,35.067,35.0435,35.0591,10988.0
2017-03-17 11:05:00,44.71,44.73,44.69,44.71,14465.0,35.0591,35.0748,35.0435,35.0591,14465.0
2017-03-17 11:10:00,44.72,44.81,44.71,44.81,9743.0,35.067,35.1376,35.0591,35.1376,9743.0
2017-03-17 11:15:00,44.81,44.83,44.8,44.83,6211.0,35.1376,35.1532,35.1297,35.1532,6211.0
2017-03-17 11:20:00,44.83,44.85,44.8,44.8,17358.0,35.1532,35.1689,35.1297,35.1297,17358.0
2017-03-17 11:25:00,44.8,44.81,44.79,44.8,4246.0,35.1297,35.1376,35.1219,35.1297,4246.0
2017-03-17 11:30:00,44.79,44.8,44.76,44.78,27755.0,35.1219,35.1297,35.0984,35.114,27755.0
2017-03-17 11:35:00,44.78,44.8,44.77,44.78,15273.0,35.114,35.1297,35.1062,35.114,15273.0
2017-03-17 11:40:00,44.78,44.89,44.77,44.87,11113.0,35.114,35.2003,35.1062,35.1846,11113.0
2017-03-17 11:45:00,44.86,44.89,44.86,44.86,5740.0,35.1768,35.2003,35.1768,35.1768,5740.0
2017-03-17 11:50:00,44.86,44.86,44.83,44.83,9623.0,35.1768,35.1768,35.1532,35.1532,9623.0
2017-03-17 11:55:00,44.83,44.86,44.8,44.84,10539.0,35.1532,35.1768,35.1297,35.1611,10539.0
2017-03-17 12:00:00,44.84,44.89,44.84,44.89,11385.0,35.1611,35.2003,35.1611,35.2003,11385.0
2017-03-17 12:05:00,44.89,44.91,44.88,44.9,11002.0,35.2003,35.216,35.1925,35.2081,11002.0
2017-03-17 12:10:00,44.91,44.91,44.86,44.86,11250.0,35.216,35.216,35.1768,35.1768,11250.0
2017-03-17 12:15:00,44.87,44.87,44.85,44.86,5450.0,35.1846,35.1846,35.1689,35.1768,5450.0
2017-03-17 12:20:00,44.86,44.9,44.85,44.87,18962.0,35.1768,35.2081,35.1689,35.1846,18962.0
2017-03-17 12:25:00,44.86,44.87,44.85,44.86,3204.0,35.1768,35.1846,35.1689,35.1768,3204.0
2017-03-17 12:30:00,44.87,44.89,44.86,44.86,12287.0,35.1846,35.2003,35.1768,35.1768,12287.0
2017-03-17 12:35:00,44.87,44.89,44.86,44.88,7631.0,35.1846,35.2003,35.1768,35.1925,7631.0
2017-03-17 12:40:00,44.89,44.91,44.88,44.89,13950.0,35.2003,35.216,35.1925,35.2003,13950.0
2017-03-17 12:45:00,44.9,44.9,44.88,44.89,5800.0,35.2081,35.2081,35.1925,35.2003,5800.0
2017-03-17 12:50:00,44.89,44.89,44.88,44.89,6887.0,35.2003,35.2003,35.1925,35.2003,6887.0
2017-03-17 12:55:00,44.9,44.91,44.89,44.91,9644.0,35.2081,35.216,35.2003,35.216,9644.0
2017-03-17 13:00:00,44.91,44.91,44.88,44.89,11559.0,35.216,35.216,35.1925,35.2003,11559.0
2017-03-17 13:05:00,44.89,44.9,44.88,44.89,9167.0,35.2003,35.2081,35.1925,35.2003,9167.0
2017-03-17 13:10:00,44.89,44.9,44.87,44.9,11650.0,35.2003,35.2081,35.1846,35.2081,11650.0
2017-03-17 13:15:00,44.9,44.91,44.87,44.87,14200.0,35.2081,35.216,35.1846,35.1846,14200.0
2017-03-17 13:20:00,44.88,44.94,44.87,44.94,68337.0,35.1925,35.2395,35.1846,35.2395,68337.0
2017-03-17 13:25:00,44.94,44.99,44.93,44.97,41155.0,35.2395,35.2787,35.2317,35.263,41155.0
2017-03-17 13:30:00,44.96,44.99,44.95,44.98,13751.0,35.2552,35.2787,35.2473,35.2709,13751.0
2017-03-17 13:35:00,44.98,44.99,44.94,44.98,35767.0,35.2709,35.2787,35.2395,35.2709,35767.0
2017-03-17 13:40:00,44.98,44.99,44.98,44.98,2000.0,35.2709,35.2787,35.2709,35.2709,2000.0
2017-03-17 13:45:00,44.98,45.01,44.98,45.0,14780.0,35.2709,35.2944,35.2709,35.2865,14780.0
2017-03-17 13:50:00,45.01,45.02,44.99,45.01,18083.0,35.2944,35.3022,35.2787,35.2944,18083.0
2017-03-17 13:55:00,45.01,45.02,45.01,45.01,9148.0,35.2944,35.3022,35.2944,35.2944,9148.0
2017-03-17 14:00:00,45.02,45.03,45.01,45.02,13937.0,35.3022,35.3101,35.2944,35.3022,13937.0
2017-03-17 14:05:00,45.02,45.02,44.94,44.94,28272.0,35.3022,35.3022,35.2395,35.2395,28272.0
2017-03-17 14:10:00,44.94,44.95,44.92,44.95,25771.0,35.2395,35.2473,35.2238,35.2473,25771.0
2017-03-17 14:15:00,44.95,44.97,44.92,44.93,11461.0,35.2473,35.263,35.2238,35.2317,11461.0
2017-03-17 14:20:00,44.93,44.95,44.91,44.91,18880.0,35.2317,35.2473,35.216,35.216,18880.0
2017-03-17 14:25:00,44.9,44.91,44.89,44.89,6717.0,35.2081,35.216,35.2003,35.2003,6717.0
2017-03-17 14:30:00,44.9,44.92,44.89,44.9,13364.0,35.2081,35.2238,35.2003,35.2081,13364.0
2017-03-17 14:35:00,44.89,44.91,44.88,44.89,14612.0,35.2003,35.216,35.1925,35.2003,14612.0
2017-03-17 14:40:00,44.89,44.9,44.88,44.9,8219.0,35.2003,35.2081,35.1925,35.2081,8219.0
2017-03-17 14:45:00,44.9,44.91,44.89,44.9,16563.0,35.2081,35.216,35.2003,35.2081,16563.0
2017-03-17 14:50:00,44.9,44.9,44.86,44.86,16027.0,35.2081,35.2081,35.1768,35.1768,16027.0
2017-03-17 14:55:00,44.87,44.9,44.86,44.88,18547.0,35.1846,35.2081,35.1768,35.1925,18547.0
2017-03-17 15:00:00,44.88,44.93,44.87,44.93,23703.0,35.1925,35.2317,35.1846,35.2317,23703.0
2017-03-17 15:05:00,44.92,44.93,44.89,44.9,9302.0,35.2238,35.2317,35.2003,35.2081,9302.0
2017-03-17 15:10:00,44.9,44.9,44.87,44.87,21233.0,35.2081,35.2081,35.1846,35.1846,21233.0
2017-03-17 15:15:00,44.88,44.9,44.87,44.9,20479.0,35.1925,35.2081,35.1846,35.2081,20479.0
2017-03-17 15:20:00,44.9,44.93,44.9,44.91,20880.0,35.2081,35.2317,35.2081,35.216,20880.0
2017-03-17 15:25:00,44.92,44.92,44.85,44.86,25611.0,35.2238,35.2238,35.1689,35.1768,25611.0
2017-03-17 15:30:00,44.86,44.87,44.84,44.84,22534.0,35.1768,35.1846,35.1611,35.1611,22534.0
2017-03-17 15:35:00,44.84,44.85,44.8,44.81,52270.0,35.1611,35.1689,35.1297,35.1376,52270.0
2017-03-17 15:40:00,44.81,44.82,44.74,44.75,87467.0,35.1376,35.1454,35.0827,35.0905,87467.0
2017-03-17 15:45:00,44.75,44.85,44.74,44.77,116932.0,35.0905,35.1689,35.0827,35.1062,116932.0
2017-03-17 15:50:00,44.77,44.81,44.75,44.77,87427.0,35.1062,35.1376,35.0905,35.1062,87427.0
2017-03-17 15:55:00,44.76,44.8,44.7,44.71,213794.0,35.0984,35.1297,35.0513,35.0591,213794.0
2017-03-20 09:30:00,44.6,44.6,44.33,44.38,188238.0,34.9729,34.9729,34.7612,34.8004,188238.0
2017-03-20 09:35:00,44.38,44.38,44.26,44.26,44216.0,34.8004,34.8004,34.7063,34.7063,44216.0
2017-03-20 09:40:00,44.27,44.29,44.05,44.17,90018.0,34.7141,34.7298,34.5416,34.6357,90018.0
2017-03-20 09:45:00,44.17,44.21,44.01,44.21,35651.0,34.6357,34.6671,34.5102,34.6671,35651.0
2017-03-20 09:50:00,44.23,44.48,44.23,44.41,25983.0,34.6828,34.8788,34.6828,34.8239,25983.0
2017-03-20 09:55:00,44.43,44.58,44.41,44.52,21966.0,34.8396,34.9572,34.8239,34.9102,21966.0
2017-03-20 10:00:00,44.5,44.51,44.43,44.44,21288.0,34.8945,34.9023,34.8396,34.8474,21288.0
2017-03-20 10:05:00,44.44,44.47,44.37,44.43,14443.0,34.8474,34.871,34.7925,34.8396,14443.0
2017-03-20 10:10:00,44.41,44.49,44.4,44.49,12840.0,34.8239,34.8866,34.8161,34.8866,12840.0
2017-03-20 10:15:00,44.49,44.5,44.42,44.46,8865.0,34.8866,34.8945,34.8317,34.8631,8865.0
2017-03-20 10:20:00,44.46,44.5,44.44,44.44,12300.0,34.8631,34.8945,34.8474,34.8474,12300.0
2017-03-20 10:25:00,44.45,44.48,44.4,44.41,14461.0,34.8553,34.8788,34.8161,34.8239,14461.0
2017-03-20 10:30:00,44.4,44.42,44.35,44.36,21427.0,34.8161,34.8317,34.7769,34.7847,21427.0
2017-03-20 10:35:00,44.35,44.41,44.32,44.37,13890.0,34.7769,34.8239,34.7533,34.7925,13890.0
2017-03-20 10:40:00,44.37,44.47,44.34,44.45,19765.0,34.7925,34.871,34.769,34.8553,19765.0
2017-03-20 10:45:00,44.46,44.47,44.4,44.43,28500.0,34.8631,34.871,34.8161,34.8396,28500.0
2017-03-20 10:50:00,44.43,44.51,44.43,44.49,21032.0,34.8396,34.9023,34.8396,34.8866,21032.0
2017-03-20 10:55:00,44.49,44.52,44.47,44.5,24955.0,34.8866,34.9102,34.871,34.8945,24955.0
2017-03-20 11:00:00,44.49,44.51,44.44,44.46,22419.0,34.8866,34.9023,34.8474,34.8631,22419.0
2017-03-20 11:05:00,44.46,44.51,44.45,44.5,23700.0,34.8631,34.9023,34.8553,34.8945,23700.0
2017-03-20 11:10:00,44.51,44.55,44.5,44.53,18415.0,34.9023,34.9337,34.8945,34.918,18415.0
2017-03-20 11:15:00,44.53,44.53,44.5,44.52,17991.0,34.918,34.918,34.8945,34.9102,17991.0
2017-03-20 11:20:00,44.51,44.51,44.48,44.49,9912.0,34.9023,34.9023,34.8788,34.8866,9912.0
2017-03-20 11:25:00,44.49,44.57,44.48,44.56,15173.0,34.8866,34.9494,34.8788,34.9415,15173.0
2017-03-20 11:30:00,44.55,44.6,44.54,44.59,13048.0,34.9337,34.9729,34.9258,34.965,13048.0
2017-03-20 11:35:00,44.59,44.63,44.57,44.57,30326.0,34.965,34.9964,34.9494,34.9494,30326.0
2017-03-20 11:40:00,44.55,44.55,44.51,44.53,10804.0,34.9337,34.9337,34.9023,34.918,10804.0
2017-03-20 11:45:00,44.54,44.61,44.54,44.58,11467.0,34.9258,34.9807,34.9258,34.9572,11467.0
2017-03-20 11:50:00,44.59,44.67,44.57,44.65,12261.0,34.965,35.0278,34.9494,35.0121,12261.0
2017-03-20 11:55:00,44.65,44.69,44.63,44.68,13131.0,35.0121,35.0435,34.9964,35.0356,13131.0
2017-03-20 12:00:00,44.68,44.72,44.68,44.68,8579.0,35.0356,35.067,35.0356,35.0356,8579.0
2017-03-20 12:05:00,44.68,44.75,44.68,44.73,9396.0,35.0356,35.0905,35.0356,35.0748,9396.0
2017-03-20 12:10:00,44.73,44.74,44.71,44.71,4394.0,35.0748,35.0827,35.0591,35.0591,4394.0
2017-03-20 12:15:00,44.72,44.73,44.68,44.69,10693.0,35.067,35.0748,35.0356,35.0435,10693.0
2017-03-20 12:20:00,44.69,44.76,44.69,44.75,9634.0,35.0435,35.0984,35.0435,35.0905,9634.0
2017-03-20 12:25:00,44.74,44.76,44.72,44.74,7887.0,35.0827,35.0984,35.067,35.0827,7887.0
2017-03-20 12:30:00,44.74,44.76,44.72,44.72,7719.0,35.0827,35.0984,35.067,35.067,7719.0
2017-03-20 12:35:00,44.71,44.75,44.69,44.73,7827.0,35.0591,35.0905,35.0435,35.0748,7827.0
2017-03-20 12:40:00,44.73,44.78,44.7,44.77,8138.0,35.0748,35.114,35.0513,35.1062,8138.0
2017-03-20 12:45:00,44.76,44.77,44.74,44.75,14345.0,35.0984,35.1062,35.0827,35.0905,14345.0
2017-03-20 12:50:00,44.75,44.8,44.75,44.77,8676.0,35.0905,35.1297,35.0905,35.1062,8676.0
2017-03-20 12:55:00,44.78,44.79,44.77,44.78,6924.0,35.114,35.1219,35.1062,35.114,6924.0
2017-03-20 13:00:00,44.77,44.8,44.75,44.79,8790.0,35.1062,35.1297,35.0905,35.1219,8790.0
2017-03-20 13:05:00,44.79,44.79,44.77,44.78,12707.0,35.1219,35.1219,35.1062,35.114,12707.0
2017-03-20 13:10:00,44.79,44.8,44.77,44.78,8341.0,35.1219,35.1297,35.1062,35.114,8341.0
2017-03-20 13:15:00,44.78,44.83,44.78,44.82,8505.0,35.114,35.1532,35.114,35.1454,8505.0
2017-03-20 13:20:00,44.82,44.82,44.8,44.8,5655.0,35.1454,35.1454,35.1297,35.1297,5655.0
2017-03-20 13:25:00,44.8,44.81,44.79,44.79,9859.0,35.1297,35.1376,35.1219,35.1219,9859.0
2017-03-20 13:30:00,44.79,44.84,44.78,44.84,26680.0,35.1219,35.1611,35.114,35.1611,26680.0
2017-03-20 13:35:00,44.84,44.84,44.78,44.79,9231.0,35.1611,35.1611,35.114,35.1219,9231.0
2017-03-20 13:40:00,44.78,44.78,44.7,44.71,17454.0,35.114,35.114,35.0513,35.0591,17454.0
2017-03-20 13:45:00,44.71,44.79,44.69,44.79,14677.0,35.0591,35.1219,35.0435,35.1219,14677.0
2017-03-20 13:50:00,44.79,44.81,44.78,44.81,9791.0,35.1219,35.1376,35.114,35.1376,9791.0
2017-03-20 13:55:00,44.81,44.81,44.73,44.76,109545.0,35.1376,35.1376,35.0748,35.0984,109545.0
2017-03-20 14:00:00,44.76,44.81,44.76,44.79,12012.0,35.0984,35.1376,35.0984,35.1219,12012.0
2017-03-20 14:05:00,44.79,44.82,44.78,44.81,17901.0,35.1219,35.1454,35.114,35.1376,17901.0
2017-03-20 14:10:00,44.8,44.88,44.8,44.87,66380.0,35.1297,35.1925,35.1297,35.1846,66380.0
2017-03-20 14:15:00,44.88,44.9,44.86,44.9,24688.0,35.1925,35.2081,35.1768,35.2081,24688.0
2017-03-20 14:20:00,44.9,44.93,44.89,44.89,21751.0,35.2081,35.2317,35.2003,35.2003,21751.0
2017-03-20 14:25:00,44.9,44.97,44.9,44.97,30710.0,35.2081,35.263,35.2081,35.263,30710.0
2017-03-20 14:30:00,44.96,44.98,44.93,44.97,19003.0,35.2552,35.2709,35.2317,35.263,19003.0
2017-03-20 14:35:00,44.96,44.98,44.84,44.88,31478.0,35.2552,35.2709,35.1611,35.1925,31478.0
2017-03-20 14:40:00,44.89,44.92,44.88,44.88,14555.0,35.2003,35.2238,35.1925,35.1925,14555.0
2017-03-20 14:45:00,44.88,44.88,44.84,44.84,13268.0,35.1925,35.1925,35.1611,35.1611,13268.0
2017-03-20 14:50:00,44.84,44.88,44.84,44.88,12896.0,35.1611,35.1925,35.1611,35.1925,12896.0
2017-03-20 14:55:00,44.88,44.92,44.84,44.91,17960.0,35.1925,35.2238,35.1611,35.216,17960.0
2017-03-20 15:00:00,44.9,44.94,44.88,44.9,21267.0,35.2081,35.2395,35.1925,35.2081,21267.0
2017-03-20 15:05:00,44.9,44.93,44.89,44.93,11642.0,35.2081,35.2317,35.2003,35.2317,11642.0
2017-03-20 15:10:00,44.92,44.92,44.88,44.91,20476.0,35.2238,35.2238,35.1925,35.216,20476.0
2017-03-20 15:15:00,44.91,44.98,44.91,44.96,22480.0,35.216,35.2709,35.216,35.2552,22480.0
2017-03-20 15:20:00,44.96,44.97,44.91,44.91,23739.0,35.2552,35.263,35.216,35.216,23739.0
2017-03-20 15:25:00,44.91,44.97,44.91,44.94,22733.0,35.216,35.263,35.216,35.2395,22733.0
2017-03-20 15:30:00,44.93,44.97,44.93,44.94,20665.0,35.2317,35.263,35.2317,35.2395,20665.0
2017-03-20 15:35:00,44.95,44.97,44.93,44.94,21896.0,35.2473,35.263,35.2317,35.2395,21896.0
2017-03-20 15:40:00,44.94,44.96,44.89,44.9,33759.0,35.2395,35.2552,35.2003,35.2081,33759.0
2017-03-20 15:45:00,44.9,44.91,44.87,44.89,62777.0,35.2081,35.216,35.1846,35.2003,62777.0
2017-03-20 15:50:00,44.89,44.9,44.85,44.85,54956.0,35.2003,35.2081,35.1689,35.1689,54956.0
2017-03-20 15:55:00,44.86,44.87,44.84,44.86,106453.0,35.1768,35.1846,35.1611,35.1768,106453.0
2017-03-21 09:30:00,44.95,45.02,44.84,44.95,90831.0,35.2473,35.3022,35.1611,35.2473,90831.0
2017-03-21 09:35:00,44.95,44.97,44.76,44.77,38160.0,35.2473,35.263,35.0984,35.1062,38160.0
2017-03-21 09:40:00,44.77,45.0,44.76,44.94,26511.0,35.1062,35.2865,35.0984,35.2395,26511.0
2017-03-21 09:45:00,44.94,45.08,44.94,45.03,20108.0,35.2395,35.3493,35.2395,35.3101,20108.0
2017-03-21 09:50:00,45.04,45.08,45.02,45.06,17390.0,35.3179,35.3493,35.3022,35.3336,17390.0
2017-03-21 09:55:00,45.06,45.17,45.06,45.15,26421.0,35.3336,35.4199,35.3336,35.4042,26421.0
2017-03-21 10:00:00,45.14,45.15,45.07,45.12,31910.0,35.3963,35.4042,35.3414,35.3806,31910.0
2017-03-21 10:05:00,45.13,45.14,45.07,45.14,38279.0,35.3885,35.3963,35.3414,35.3963,38279.0
2017-03-21 10:10:00,45.14,45.24,45.14,45.17,35261.0,35.3963,35.4747,35.3963,35.4199,35261.0
2017-03-21 10:15:00,45.16,45.18,45.13,45.15,59289.0,35.412,35.4277,35.3885,35.4042,59289.0
2017-03-21 10:20:00,45.14,45.15,45.02,45.02,18184.0,35.3963,35.4042,35.3022,35.3022,18184.0
2017-03-21 10:25:00,45.02,45.03,44.96,44.98,18179.0,35.3022,35.3101,35.2552,35.2709,18179.0
2017-03-21 10:30:00,44.97,44.98,44.94,44.97,52048.0,35.263,35.2709,35.2395,35.263,52048.0
2017-03-21 10:35:00,44.97,45.04,44.95,45.0,33541.0,35.263,35.3179,35.2473,35.2865,33541.0
2017-03-21 10:40:00,45.0,45.01,44.9,44.9,55045.0,35.2865,35.2944,35.2081,35.2081,55045.0
2017-03-21 10:45:00,44.91,44.94,44.8,44.81,46082.0,35.216,35.2395,35.1297,35.1376,46082.0
2017-03-21 10:50:00,44.82,44.88,44.77,44.8,31751.0,35.1454,35.1925,35.1062,35.1297,31751.0
2017-03-21 10:55:00,44.8,44.8,44.71,44.76,32254.0,35.1297,35.1297,35.0591,35.0984,32254.0
2017-03-21 11:00:00,44.75,44.78,44.71,44.71,36111.0,35.0905,35.114,35.0591,35.0591,36111.0
2017-03-21 11:05:00,44.72,44.77,44.67,44.77,43530.0,35.067,35.1062,35.0278,35.1062,43530.0
2017-03-21 11:10:00,44.77,44.89,44.77,44.86,25552.0,35.1062,35.2003,35.1062,35.1768,25552.0
2017-03-21 11:15:00,44.85,44.9,44.83,44.87,38057.0,35.1689,35.2081,35.1532,35.1846,38057.0
2017-03-21 11:20:00,44.87,45.02,44.87,44.99,31758.0,35.1846,35.3022,35.1846,35.2787,31758.0
2017-03-21 11:25:00,44.99,45.03,44.96,44.99,47750.0,35.2787,35.3101,35.2552,35.2787,47750.0
2017-03-21 11:30:00,44.99,45.0,44.95,44.96,26065.0,35.2787,35.2865,35.2473,35.2552,26065.0
2017-03-21 11:35:00,44.96,45.03,44.94,44.97,81597.0,35.2552,35.3101,35.2395,35.263,81597.0
2017-03-21 11:40:00,44.97,45.01,44.96,45.01,15637.0,35.263,35.2944,35.2552,35.2944,15637.0
2017-03-21 11:45:00,45.01,45.01,44.9,44.91,36995.0,35.2944,35.2944,35.2081,35.216,36995.0
2017-03-21 11:50:00,44.91,44.94,44.87,44.94,18766.0,35.216,35.2395,35.1846,35.2395,18766.0
2017-03-21 11:55:00,44.93,44.99,44.9,44.97,14445.0,35.2317,35.2787,35.2081,35.263,14445.0
2017-03-21 12:00:00,44.96,45.02,44.93,45.01,23518.0,35.2552,35.3022,35.2317,35.2944,23518.0
2017-03-21 12:05:00,45.0,45.07,44.99,45.03,12979.0,35.2865,35.3414,35.2787,35.3101,12979.0
2017-03-21 12:10:00,45.01,45.03,44.96,45.0,16485.0,35.2944,35.3101,35.2552,35.2865,16485.0
2017-03-21 12:15:00,45.0,45.02,44.96,44.98,13228.0,35.2865,35.3022,35.2552,35.2709,13228.0
2017-03-21 12:20:00,44.98,45.0,44.93,44.96,12934.0,35.2709,35.2865,35.2317,35.2552,12934.0
2017-03-21 12:25:00,44.97,45.01,44.95,44.98,14020.0,35.263,35.2944,35.2473,35.2709,14020.0
2017-03-21 12:30:00,44.99,45.02,44.98,45.0,14119.0,35.2787,35.3022,35.2709,35.2865,14119.0
2017-03-21 12:35:00,45.01,45.01,44.97,44.99,9367.0,35.2944,35.2944,35.263,35.2787,9367.0
2017-03-21 12:40:00,44.99,45.0,44.94,44.97,8942.0,35.2787,35.2865,35.2395,35.263,8942.0
2017-03-21 12:45:00,44.97,44.97,44.91,44.92,13557.0,35.263,35.263,35.216,35.2238,13557.0
2017-03-21 12:50:00,44.92,44.97,44.89,44.92,18170.0,35.2238,35.263,35.2003,35.2238,18170.0
2017-03-21 12:55:00,44.93,44.96,44.92,44.94,12518.0,35.2317,35.2552,35.2238,35.2395,12518.0
2017-03-21 13:00:00,44.94,44.99,44.93,44.99,13085.0,35.2395,35.2787,35.2317,35.2787,13085.0
2017-03-21 13:05:00,44.99,45.0,44.92,44.95,11566.0,35.2787,35.2865,35.2238,35.2473,11566.0
2017-03-21 13:10:00,44.96,44.96,44.92,44.93,13137.0,35.2552,35.2552,35.2238,35.2317,13137.0
2017-03-21 13:15:00,44.93,44.99,44.93,44.97,12309.0,35.2317,35.2787,35.2317,35.263,12309.0
2017-03-21 13:20:00,44.98,44.98,44.93,44.96,18448.0,35.2709,35.2709,35.2317,35.2552,18448.0
2017-03-21 13:25:00,44.97,44.99,44.95,44.98,10799.0,35.263,35.2787,35.2473,35.2709,10799.0
2017-03-21 13:30:00,44.99,45.0,44.94,44.95,11881.0,35.2787,35.2865,35.2395,35.2473,11881.0
2017-03-21 13:35:00,44.95,44.97,44.92,44.95,16986.0,35.2473,35.263,35.2238,35.2473,16986.0
2017-03-21 13:40:00,44.95,44.95,44.83,44.83,38610.0,35.2473,35.2473,35.1532,35.1532,38610.0
2017-03-21 13:45:00,44.84,44.88,44.82,44.87,16202.0,35.1611,35.1925,35.1454,35.1846,16202.0
2017-03-21 13:50:00,44.87,44.89,44.79,44.82,17047.0,35.1846,35.2003,35.1219,35.1454,17047.0
2017-03-21 13:55:00,44.81,44.83,44.76,44.8,21137.0,35.1376,35.1532,35.0984,35.1297,21137.0
2017-03-21 14:00:00,44.8,44.82,44.75,44.76,11132.0,35.1297,35.1454,35.0905,35.0984,11132.0
2017-03-21 14:05:00,44.76,44.85,44.75,44.83,28419.0,35.0984,35.1689,35.0905,35.1532,28419.0
2017-03-21 14:10:00,44.82,44.91,44.82,44.87,29662.0,35.1454,35.216,35.1454,35.1846,29662.0
2017-03-21 14:15:00,44.86,44.94,44.86,44.92,40365.0,35.1768,35.2395,35.1768,35.2238,40365.0
2017-03-21 14:20:00,44.91,44.96,44.87,44.93,61626.0,35.216,35.2552,35.1846,35.2317,61626.0
2017-03-21 14:25:00,44.93,44.99,44.92,44.99,20100.0,35.2317,35.2787,35.2238,35.2787,20100.0
2017-03-21 14:30:00,44.99,45.02,44.97,45.01,40336.0,35.2787,35.3022,35.263,35.2944,40336.0
2017-03-21 14:35:00,45.01,45.04,44.99,45.01,30267.0,35.2944,35.3179,35.2787,35.2944,30267.0
2017-03-21 14:40:00,45.01,45.05,45.0,45.01,34143.0,35.2944,35.3258,35.2865,35.2944,34143.0
2017-03-21 14:45:00,45.01,45.04,44.98,45.01,55997.0,35.2944,35.3179,35.2709,35.2944,55997.0
2017-03-21 14:50:00,45.01,45.08,44.98,45.06,35750.0,35.2944,35.3493,35.2709,35.3336,35750.0
2017-03-21 14:55:00,45.06,45.1,45.03,45.08,28757.0,35.3336,35.365,35.3101,35.3493,28757.0
2017-03-21 15:00:00,45.08,45.09,45.04,45.08,43537.0,35.3493,35.3571,35.3179,35.3493,43537.0
2017-03-21 15:05:00,45.09,45.12,45.07,45.08,20556.0,35.3571,35.3806,35.3414,35.3493,20556.0
2017-03-21 15:10:00,45.07,45.11,45.06,45.07,28453.0,35.3414,35.3728,35.3336,35.3414,28453.0
2017-03-21 15:15:00,45.07,45.1,45.06,45.09,33713.0,35.3414,35.365,35.3336,35.3571,33713.0
2017-03-21 15:20:00,45.08,45.09,45.06,45.08,33105.0,35.3493,35.3571,35.3336,35.3493,33105.0
2017-03-21 15:25:00,45.08,45.13,45.07,45.1,38090.0,35.3493,35.3885,35.3414,35.365,38090.0
2017-03-21 15:30:00,45.1,45.11,45.04,45.05,82440.0,35.365,35.3728,35.3179,35.3258,82440.0
2017-03-21 15:35:00,45.05,45.08,45.03,45.03,85675.0,35.3258,35.3493,35.3101,35.3101,85675.0
2017-03-21 15:40:00,45.02,45.03,44.95,44.98,70222.0,35.3022,35.3101,35.2473,35.2709,70222.0
2017-03-21 15:45:00,44.97,44.99,44.92,44.98,90452.0,35.263,35.2787,35.2238,35.2709,90452.0
2017-03-21 15:50:00,44.98,44.99,44.91,44.96,122752.0,35.2709,35.2787,35.216,35.2552,122752.0
2017-03-21 15:55:00,44.96,44.98,44.92,44.96,170884.0,35.2552,35.2709,35.2238,35.2552,170884.0
2017-03-22 09:30:00,44.92,45.18,44.92,45.15,47798.0,35.2238,35.4277,35.2238,35.4042,47798.0
2017-03-22 09:35:00,45.17,45.19,45.01,45.06,17608.0,35.4199,35.4355,35.2944,35.3336,17608.0
2017-03-22 09:40:00,45.05,45.1,45.02,45.02,20330.0,35.3258,35.365,35.3022,35.3022,20330.0
2017-03-22 09:45:00,45.03,45.14,45.03,45.09,22214.0,35.3101,35.3963,35.3101,35.3571,22214.0
2017-03-22 09:50:00,45.11,45.22,45.1,45.2,21176.0,35.3728,35.4591,35.365,35.4434,21176.0
2017-03-22 09:55:00,45.19,45.2,45.11,45.14,9964.0,35.4355,35.4434,35.3728,35.3963,9964.0
2017-03-22 10:00:00,45.15,45.2,45.15,45.18,22813.0,35.4042,35.4434,35.4042,35.4277,22813.0
2017-03-22 10:05:00,45.17,45.18,45.14,45.15,16086.0,35.4199,35.4277,35.3963,35.4042,16086.0
2017-03-22 10:10:00,45.15,45.15,45.1,45.11,17800.0,35.4042,35.4042,35.365,35.3728,17800.0
2017-03-22 10:15:00,45.12,45.13,45.05,45.07,17719.0,35.3806,35.3885,35.3258,35.3414,17719.0
2017-03-22 10:20:00,45.06,45.09,45.04,45.04,11656.0,35.3336,35.3571,35.3179,35.3179,11656.0
2017-03-22 10:25:00,45.05,45.09,45.04,45.08,12779.0,35.3258,35.3571,35.3179,35.3493,12779.0
2017-03-22 10:30:00,45.07,45.13,45.06,45.13,14560.0,35.3414,35.3885,35.3336,35.3885,14560.0
2017-03-22 10:35:00,45.13,45.22,45.13,45.18,31429.0,35.3885,35.4591,35.3885,35.4277,31429.0
2017-03-22 10:40:00,45.19,45.23,45.15,45.17,12445.0,35.4355,35.4669,35.4042,35.4199,12445.0
2017-03-22 10:45:00,45.16,45.21,45.14,45.15,16208.0,35.412,35.4512,35.3963,35.4042,16208.0
2017-03-22 10:50:00,45.15,45.18,45.15,45.16,12467.0,35.4042,35.4277,35.4042,35.412,12467.0
2017-03-22 10:55:00,45.15,45.18,45.13,45.16,15959.0,35.4042,35.4277,35.3885,35.412,15959.0
2017-03-22 11:00:00,45.16,45.16,45.1,45.11,20576.0,35.412,35.412,35.365,35.3728,20576.0
2017-03-22 11:05:00,45.12,45.16,45.11,45.12,20749.0,35.3806,35.412,35.3728,35.3806,20749.0
2017-03-22 11:10:00,45.13,45.17,45.12,45.17,17032.0,35.3885,35.4199,35.3806,35.4199,17032.0
2017-03-22 11:15:00,45.18,45.28,45.18,45.27,26470.0,35.4277,35.5061,35.4277,35.4983,26470.0
2017-03-22 11:20:00,45.27,45.37,45.26,45.36,22604.0,35.4983,35.5767,35.4904,35.5688,22604.0
2017-03-22 11:25:00,45.37,45.37,45.35,45.36,17213.0,35.5767,35.5767,35.561,35.5688,17213.0
2017-03-22 11:30:00,45.36,45.45,45.36,45.44,28718.0,35.5688,35.6394,35.5688,35.6316,28718.0
2017-03-22 11:35:00,45.44,45.49,45.44,45.47,55292.0,35.6316,35.6708,35.6316,35.6551,55292.0
2017-03-22 11:40:00,45.47,45.47,45.44,45.45,9339.0,35.6551,35.6551,35.6316,35.6394,9339.0
2017-03-22 11:45:00,45.45,45.45,45.42,45.43,11936.0,35.6394,35.6394,35.6159,35.6237,11936.0
2017-03-22 11:50:00,45.43,45.43,45.39,45.39,13130.0,35.6237,35.6237,35.5924,35.5924,13130.0
2017-03-22 11:55:00,45.4,45.42,45.38,45.41,15240.0,35.6002,35.6159,35.5845,35.608,15240.0
2017-03-22 12:00:00,45.41,45.42,45.38,45.41,11404.0,35.608,35.6159,35.5845,35.608,11404.0
2017-03-22 12:05:00,45.41,45.41,45.36,45.37,29141.0,35.608,35.608,35.5688,35.5767,29141.0
2017-03-22 12:10:00,45.37,45.37,45.33,45.33,11246.0,35.5767,35.5767,35.5453,35.5453,11246.0
2017-03-22 12:15:00,45.33,45.35,45.33,45.34,15171.0,35.5453,35.561,35.5453,35.5532,15171.0
2017-03-22 12:20:00,45.34,45.35,45.33,45.34,10023.0,35.5532,35.561,35.5453,35.5532,10023.0
2017-03-22 12:25:00,45.34,45.35,45.31,45.32,19420.0,35.5532,35.561,35.5296,35.5375,19420.0
2017-03-22 12:30:00,45.32,45.36,45.31,45.32,21169.0,35.5375,35.5688,35.5296,35.5375,21169.0
2017-03-22 12:35:00,45.32,45.32,45.28,45.29,8160.0,35.5375,35.5375,35.5061,35.514,8160.0
2017-03-22 12:40:00,45.28,45.33,45.28,45.3,20429.0,35.5061,35.5453,35.5061,35.5218,20429.0
2017-03-22 12:45:00,45.28,45.29,45.27,45.29,8797.0,35.5061,35.514,35.4983,35.514,8797.0
2017-03-22 12:50:00,45.3,45.32,45.25,45.28,17931.0,35.5218,35.5375,35.4826,35.5061,17931.0
2017-03-22 12:55:00,45.28,45.33,45.27,45.32,7989.0,35.5061,35.5453,35.4983,35.5375,7989.0
2017-03-22 13:00:00,45.32,45.34,45.26,45.29,20694.0,35.5375,35.5532,35.4904,35.514,20694.0
2017-03-22 13:05:00,45.29,45.29,45.25,45.25,6400.0,35.514,35.514,35.4826,35.4826,6400.0
2017-03-22 13:10:00,45.24,45.28,45.24,45.28,5927.0,35.4747,35.5061,35.4747,35.5061,5927.0
2017-03-22 13:15:00,45.28,45.35,45.27,45.34,10993.0,35.5061,35.561,35.4983,35.5532,10993.0
2017-03-22 13:20:00,45.34,45.38,45.33,45.37,10238.0,35.5532,35.5845,35.5453,35.5767,10238.0
2017-03-22 13:25:00,45.37,45.38,45.35,45.38,7767.0,35.5767,35.5845,35.561,35.5845,7767.0
2017-03-22 13:30:00,45.39,45.44,45.38,45.44,12216.0,35.5924,35.6316,35.5845,35.6316,12216.0
2017-03-22 13:35:00,45.44,45.47,45.42,45.46,14285.0,35.6316,35.6551,35.6159,35.6473,14285.0
2017-03-22 13:40:00,45.46,45.47,45.43,45.45,6067.0,35.6473,35.6551,35.6237,35.6394,6067.0
2017-03-22 13:45:00,45.45,45.46,45.41,45.44,9094.0,35.6394,35.6473,35.608,35.6316,9094.0
2017-03-22 13:50:00,45.44,45.44,45.38,45.4,6988.0,35.6316,35.6316,35.5845,35.6002,6988.0
2017-03-22 13:55:00,45.39,45.39,45.37,45.37,9216.0,35.5924,35.5924,35.5767,35.5767,9216.0
2017-03-22 14:00:00,45.37,45.42,45.37,45.42,8419.0,35.5767,35.6159,35.5767,35.6159,8419.0
2017-03-22 14:05:00,45.41,45.45,45.41,45.45,14187.0,35.608,35.6394,35.608,35.6394,14187.0
2017-03-22 14:10:00,45.45,45.48,45.44,45.45,15945.0,35.6394,35.6629,35.6316,35.6394,15945.0
2017-03-22 14:15:00,45.45,45.45,45.42,45.43,11936.0,35.6394,35.6394,35.6159,35.6237,11936.0
2017-03-22 14:20:00,45.42,45.46,45.42,45.44,38095.0,35.6159,35.6473,35.6159,35.6316,38095.0
2017-03-22 14:25:00,45.43,45.44,45.39,45.41,14216.0,35.6237,35.6316,35.5924,35.608,14216.0
2017-03-22 14:30:00,45.41,45.42,45.39,45.41,12198.0,35.608,35.6159,35.5924,35.608,12198.0
2017-03-22 14:35:00,45.41,45.45,45.41,45.43,17098.0,35.608,35.6394,35.608,35.6237,17098.0
2017-03-22 14:40:00,45.43,45.45,45.42,45.45,25140.0,35.6237,35.6394,35.6159,35.6394,25140.0
2017-03-22 14:45:00,45.45,45.45,45.43,45.45,7886.0,35.6394,35.6394,35.6237,35.6394,7886.0
2017-03-22 14:50:00,45.45,45.49,45.44,45.48,15394.0,35.6394,35.6708,35.6316,35.6629,15394.0
2017-03-22 14:55:00,45.48,45.49,45.46,45.48,10998.0,35.6629,35.6708,35.6473,35.6629,10998.0
2017-03-22 15:00:00,45.49,45.49,45.46,45.47,10449.0,35.6708,35.6708,35.6473,35.6551,10449.0
2017-03-22 15:05:00,45.47,45.5,45.47,45.5,13629.0,35.6551,35.6786,35.6551,35.6786,13629.0
2017-03-22 15:10:00,45.49,45.52,45.48,45.52,22485.0,35.6708,35.6943,35.6629,35.6943,22485.0
2017-03-22 15:15:00,45.52,45.59,45.52,45.58,31025.0,35.6943,35.7492,35.6943,35.7414,31025.0
2017-03-22 15:20:00,45.59,45.63,45.58,45.6,32317.0,35.7492,35.7806,35.7414,35.757,32317.0
2017-03-22 15:25:00,45.61,45.63,45.59,45.6,20843.0,35.7649,35.7806,35.7492,35.757,20843.0
2017-03-22 15:30:00,45.61,45.61,45.54,45.55,30993.0,35.7649,35.7649,35.71,35.7178,30993.0
2017-03-22 15:35:00,45.55,45.56,45.52,45.55,40842.0,35.7178,35.7257,35.6943,35.7178,40842.0
2017-03-22 15:40:00,45.54,45.59,45.54,45.59,40095.0,35.71,35.7492,35.71,35.7492,40095.0
2017-03-22 15:45:00,45.59,45.59,45.52,45.54,68703.0,35.7492,35.7492,35.6943,35.71,68703.0
2017-03-22 15:50:00,45.54,45.57,45.53,45.57,45395.0,35.71,35.7335,35.7021,35.7335,45395.0
2017-03-22 15:55:00,45.56,45.65,45.55,45.62,304129.0,35.7257,35.7962,35.7178,35.7727,304129.0
2017-03-23 09:30:00,45.61,45.87,45.4,45.86,41062.0,35.7649,35.9688,35.6002,35.9609,41062.0
2017-03-23 09:35:00,45.85,45.95,45.83,45.94,27658.0,35.9531,36.0315,35.9374,36.0236,27658.0
2017-03-23 09:40:00,45.93,45.98,45.9,45.96,13511.0,36.0158,36.055,35.9923,36.0393,13511.0
2017-03-23 09:45:00,45.96,45.96,45.79,45.79,12095.0,36.0393,36.0393,35.906,35.906,12095.0
2017-03-23 09:50:00,45.76,45.91,45.76,45.85,23987.0,35.8825,36.0001,35.8825,35.9531,23987.0
2017-03-23 09:55:00,45.84,45.9,45.81,45.84,12095.0,35.9452,35.9923,35.9217,35.9452,12095.0
2017-03-23 10:00:00,45.85,45.86,45.81,45.81,15642.0,35.9531,35.9609,35.9217,35.9217,15642.0
2017-03-23 10:05:00,45.81,45.83,45.76,45.77,13878.0,35.9217,35.9374,35.8825,35.8903,13878.0
2017-03-23 10:10:00,45.78,45.8,45.74,45.75,13131.0,35.8982,35.9139,35.8668,35.8747,13131.0
2017-03-23 10:15:00,45.77,45.79,45.75,45.76,9191.0,35.8903,35.906,35.8747,35.8825,9191.0
2017-03-23 10:20:00,45.76,45.79,45.74,45.77,16148.0,35.8825,35.906,35.8668,35.8903,16148.0
2017-03-23 10:25:00,45.77,45.77,45.73,45.77,8309.0,35.8903,35.8903,35.859,35.8903,8309.0
2017-03-23 10:30:00,45.76,45.77,45.72,45.77,20472.0,35.8825,35.8903,35.8511,35.8903,20472.0
2017-03-23 10:35:00,45.78,45.83,45.77,45.82,16117.0,35.8982,35.9374,35.8903,35.9295,16117.0
2017-03-23 10:40:00,45.82,45.87,45.81,45.86,19761.0,35.9295,35.9688,35.9217,35.9609,19761.0
2017-03-23 10:45:00,45.87,45.88,45.82,45.87,17610.0,35.9688,35.9766,35.9295,35.9688,17610.0
2017-03-23 10:50:00,45.87,45.94,45.87,45.93,14560.0,35.9688,36.0236,35.9688,36.0158,14560.0
2017-03-23 10:55:00,45.93,45.95,45.9,45.9,16115.0,36.0158,36.0315,35.9923,35.9923,16115.0
2017-03-23 11:00:00,45.89,45.9,45.84,45.87,11457.0,35.9844,35.9923,35.9452,35.9688,11457.0
2017-03-23 11:05:00,45.87,45.91,45.86,45.91,23573.0,35.9688,36.0001,35.9609,36.0001,23573.0
2017-03-23 11:10:00,45.9,45.93,45.9,45.93,11515.0,35.9923,36.0158,35.9923,36.0158,11515.0
2017-03-23 11:15:00,45.94,45.96,45.91,45.94,21449.0,36.0236,36.0393,36.0001,36.0236,21449.0
2017-03-23 11:20:00,45.94,45.97,45.93,45.95,11273.0,36.0236,36.0472,36.0158,36.0315,11273.0
2017-03-23 11:25:00,45.95,45.96,45.91,45.92,14500.0,36.0315,36.0393,36.0001,36.008,14500.0
2017-03-23 11:30:00,45.93,45.97,45.91,45.96,11977.0,36.0158,36.0472,36.0001,36.0393,11977.0
2017-03-23 11:35:00,45.95,45.99,45.94,45.98,16709.0,36.0315,36.0629,36.0236,36.055,16709.0
2017-03-23 11:40:00,45.98,46.03,45.97,46.02,34200.0,36.055,36.0942,36.0472,36.0864,34200.0
2017-03-23 11:45:00,46.01,46.01,45.98,45.98,3700.0,36.0785,36.0785,36.055,36.055,3700.0
2017-03-23 11:50:00,45.98,45.99,45.96,45.98,10239.0,36.055,36.0629,36.0393,36.055,10239.0
2017-03-23 11:55:00,45.97,45.98,45.94,45.94,8912.0,36.0472,36.055,36.0236,36.0236,8912.0
2017-03-23 12:00:00,45.95,46.0,45.95,46.0,12679.0,36.0315,36.0707,36.0315,36.0707,12679.0
2017-03-23 12:05:00,45.99,46.0,45.96,45.97,8022.0,36.0629,36.0707,36.0393,36.0472,8022.0
2017-03-23 12:10:00,45.97,45.99,45.94,45.95,11506.0,36.0472,36.0629,36.0236,36.0315,11506.0
2017-03-23 12:15:00,45.95,45.96,45.94,45.96,9117.0,36.0315,36.0393,36.0236,36.0393,9117.0
2017-03-23 12:20:00,45.96,45.99,45.96,45.97,9259.0,36.0393,36.0629,36.0393,36.0472,9259.0
2017-03-23 12:25:00,45.98,46.0,45.97,46.0,7943.0,36.055,36.0707,36.0472,36.0707,7943.0
2017-03-23 12:30:00,46.01,46.01,45.94,45.97,8595.0,36.0785,36.0785,36.0236,36.0472,8595.0
2017-03-23 12:35:00,45.97,46.0,45.96,45.97,7124.0,36.0472,36.0707,36.0393,36.0472,7124.0
2017-03-23 12:40:00,45.98,46.01,45.97,46.0,12838.0,36.055,36.0785,36.0472,36.0707,12838.0
2017-03-23 12:45:00,46.0,46.02,45.96,45.96,13081.0,36.0707,36.0864,36.0393,36.0393,13081.0
2017-03-23 12:50:00,45.96,45.98,45.96,45.98,8614.0,36.0393,36.055,36.0393,36.055,8614.0
2017-03-23 12:55:00,45.99,46.02,45.99,46.01,11125.0,36.0629,36.0864,36.0629,36.0785,11125.0
2017-03-23 13:00:00,46.02,46.02,45.91,45.91,19044.0,36.0864,36.0864,36.0001,36.0001,19044.0
2017-03-23 13:05:00,45.91,45.92,45.84,45.84,17724.0,36.0001,36.008,35.9452,35.9452,17724.0
2017-03-23 13:10:00,45.84,45.87,45.79,45.85,13740.0,35.9452,35.9688,35.906,35.9531,13740.0
2017-03-23 13:15:00,45.86,45.88,45.81,45.83,12764.0,35.9609,35.9766,35.9217,35.9374,12764.0
2017-03-23 13:20:00,45.84,45.89,45.84,45.88,9346.0,35.9452,35.9844,35.9452,35.9766,9346.0
2017-03-23 13:25:00,45.87,45.88,45.79,45.79,11361.0,35.9688,35.9766,35.906,35.906,11361.0
2017-03-23 13:30:00,45.8,45.82,45.78,45.82,9986.0,35.9139,35.9295,35.8982,35.9295,9986.0
2017-03-23 13:35:00,45.83,45.84,45.8,45.81,9419.0,35.9374,35.9452,35.9139,35.9217,9419.0
2017-03-23 13:40:00,45.79,45.84,45.77,45.84,11374.0,35.906,35.9452,35.8903,35.9452,11374.0
2017-03-23 13:45:00,45.84,45.88,45.82,45.88,8816.0,35.9452,35.9766,35.9295,35.9766,8816.0
2017-03-23 13:50:00,45.88,45.88,45.86,45.88,7917.0,35.9766,35.9766,35.9609,35.9766,7917.0
2017-03-23 13:55:00,45.88,45.89,45.86,45.87,9356.0,35.9766,35.9844,35.9609,35.9688,9356.0
2017-03-23 14:00:00,45.87,45.87,45.83,45.86,10821.0,35.9688,35.9688,35.9374,35.9609,10821.0
2017-03-23 14:05:00,45.87,45.89,45.86,45.89,13260.0,35.9688,35.9844,35.9609,35.9844,13260.0
2017-03-23 14:10:00,45.89,45.9,45.86,45.87,7619.0,35.9844,35.9923,35.9609,35.9688,7619.0
2017-03-23 14:15:00,45.86,45.9,45.86,45.89,11932.0,35.9609,35.9923,35.9609,35.9844,11932.0
2017-03-23 14:20:00,45.89,45.9,45.84,45.85,11529.0,35.9844,35.9923,35.9452,35.9531,11529.0
2017-03-23 14:25:00,45.85,45.88,45.84,45.84,10477.0,35.9531,35.9766,35.9452,35.9452,10477.0
2017-03-23 14:30:00,45.84,45.87,45.83,45.85,10128.0,35.9452,35.9688,35.9374,35.9531,10128.0
2017-03-23 14:35:00,45.85,45.87,45.81,45.87,14494.0,35.9531,35.9688,35.9217,35.9688,14494.0
2017-03-23 14:40:00,45.87,45.88,45.84,45.88,11155.0,35.9688,35.9766,35.9452,35.9766,11155.0
2017-03-23 14:45:00,45.88,45.9,45.87,45.9,8301.0,35.9766,35.9923,35.9688,35.9923,8301.0
2017-03-23 14:50:00,45.9,45.91,45.88,45.89,14287.0,35.9923,36.0001,35.9766,35.9844,14287.0
2017-03-23 14:55:00,45.9,45.92,45.87,45.88,13824.0,35.9923,36.008,35.9688,35.9766,13824.0
2017-03-23 15:00:00,45.87,45.87,45.8,45.8,14046.0,35.9688,35.9688,35.9139,35.9139,14046.0
2017-03-23 15:05:00,45.8,45.81,45.78,45.79,14345.0,35.9139,35.9217,35.8982,35.906,14345.0
2017-03-23 15:10:00,45.79,45.79,45.73,45.73,17169.0,35.906,35.906,35.859,35.859,17169.0
2017-03-23 15:15:00,45.73,45.74,45.67,45.69,18992.0,35.859,35.8668,35.8119,35.8276,18992.0
2017-03-23 15:20:00,45.7,45.71,45.69,45.7,20852.0,35.8355,35.8433,35.8276,35.8355,20852.0
2017-03-23 15:25:00,45.7,45.71,45.64,45.66,31432.0,35.8355,35.8433,35.7884,35.8041,31432.0
2017-03-23 15:30:00,45.65,45.67,45.57,45.58,24403.0,35.7962,35.8119,35.7335,35.7414,24403.0
2017-03-23 15:35:00,45.59,45.61,45.57,45.59,24158.0,35.7492,35.7649,35.7335,35.7492,24158.0
2017-03-23 15:40:00,45.59,45.61,45.56,45.56,31253.0,35.7492,35.7649,35.7257,35.7257,31253.0
2017-03-23 15:45:00,45.56,45.61,45.55,45.61,41045.0,35.7257,35.7649,35.7178,35.7649,41045.0
2017-03-23 15:50:00,45.61,45.61,45.57,45.6,35050.0,35.7649,35.7649,35.7335,35.757,35050.0
2017-03-23 15:55:00,45.59,45.66,45.56,45.61,100918.0,35.7492,35.8041,35.7257,35.7649,100918.0
2017-03-24 09:30:00,45.61,45.62,45.5,45.52,23276.0,35.7649,35.7727,35.6786,35.6943,23276.0
2017-03-24 09:35:00,45.52,45.61,45.52,45.55,12337.0,35.6943,35.7649,35.6943,35.7178,12337.0
2017-03-24 09:40:00,45.54,45.6,45.54,45.6,6067.0,35.71,35.757,35.71,35.757,6067.0
2017-03-24 09:45:00,45.59,45.63,45.58,45.63,7066.0,35.7492,35.7806,35.7414,35.7806,7066.0
2017-03-24 09:50:00,45.64,45.67,45.64,45.67,8290.0,35.7884,35.8119,35.7884,35.8119,8290.0
2017-03-24 09:55:00,45.67,45.68,45.62,45.63,4925.0,35.8119,35.8198,35.7727,35.7806,4925.0
2017-03-24 10:00:00,45.62,45.65,45.61,45.63,10633.0,35.7727,35.7962,35.7649,35.7806,10633.0
2017-03-24 10:05:00,45.64,45.72,45.64,45.69,7375.0,35.7884,35.8511,35.7884,35.8276,7375.0
2017-03-24 10:10:00,45.69,45.69,45.66,45.68,5046.0,35.8276,35.8276,35.8041,35.8198,5046.0
2017-03-24 10:15:00,45.68,45.74,45.68,45.7,7238.0,35.8198,35.8668,35.8198,35.8355,7238.0
2017-03-24 10:20:00,45.7,45.7,45.63,45.64,13342.0,35.8355,35.8355,35.7806,35.7884,13342.0
2017-03-24 10:25:00,45.64,45.66,45.62,45.64,8183.0,35.7884,35.8041,35.7727,35.7884,8183.0
2017-03-24 10:30:00,45.64,45.66,45.61,45.62,21992.0,35.7884,35.8041,35.7649,35.7727,21992.0
2017-03-24 10:35:00,45.61,45.63,45.58,45.62,13391.0,35.7649,35.7806,35.7414,35.7727,13391.0
2017-03-24 10:40:00,45.63,45.65,45.62,45.65,12224.0,35.7806,35.7962,35.7727,35.7962,12224.0
2017-03-24 10:45:00,45.65,45.68,45.64,45.66,13684.0,35.7962,35.8198,35.7884,35.8041,13684.0
2017-03-24 10:50:00,45.66,45.7,45.64,45.69,11615.0,35.8041,35.8355,35.7884,35.8276,11615.0
2017-03-24 10:55:00,45.69,45.71,45.67,45.7,11410.0,35.8276,35.8433,35.8119,35.8355,11410.0
2017-03-24 11:00:00,45.72,45.73,45.69,45.72,13016.0,35.8511,35.859,35.8276,35.8511,13016.0
2017-03-24 11:05:00,45.73,45.74,45.7,45.71,11081.0,35.859,35.8668,35.8355,35.8433,11081.0
2017-03-24 11:10:00,45.71,45.73,45.69,45.72,16426.0,35.8433,35.859,35.8276,35.8511,16426.0
2017-03-24 11:15:00,45.72,45.73,45.71,45.72,7837.0,35.8511,35.859,35.8433,35.8511,7837.0
2017-03-24 11:20:00,45.72,45.74,45.7,45.71,10377.0,35.8511,35.8668,35.8355,35.8433,10377.0
2017-03-24 11:25:00,45.71,45.73,45.7,45.72,5921.0,35.8433,35.859,35.8355,35.8511,5921.0
2017-03-24 11:30:00,45.71,45.81,45.7,45.8,17691.0,35.8433,35.9217,35.8355,35.9139,17691.0
2017-03-24 11:35:00,45.79,45.83,45.78,45.82,9111.0,35.906,35.9374,35.8982,35.9295,9111.0
2017-03-24 11:40:00,45.82,45.84,45.81,45.83,10629.0,35.9295,35.9452,35.9217,35.9374,10629.0
2017-03-24 11:45:00,45.83,45.84,45.8,45.82,7969.0,35.9374,35.9452,35.9139,35.9295,7969.0
2017-03-24 11:50:00,45.82,45.86,45.81,45.84,14619.0,35.9295,35.9609,35.9217,35.9452,14619.0
2017-03-24 11:55:00,45.85,45.88,45.85,45.88,7276.0,35.9531,35.9766,35.9531,35.9766,7276.0
2017-03-24 12:00:00,45.88,45.9,45.84,45.89,9581.0,35.9766,35.9923,35.9452,35.9844,9581.0
2017-03-24 12:05:00,45.88,45.9,45.87,45.88,6405.0,35.9766,35.9923,35.9688,35.9766,6405.0
2017-03-24 12:10:00,45.88,45.9,45.81,45.82,29366.0,35.9766,35.9923,35.9217,35.9295,29366.0
2017-03-24 12:15:00,45.82,45.82,45.78,45.79,11720.0,35.9295,35.9295,35.8982,35.906,11720.0
2017-03-24 12:20:00,45.79,45.79,45.74,45.77,11486.0,35.906,35.906,35.8668,35.8903,11486.0
2017-03-24 12:25:00,45.76,45.86,45.76,45.82,13539.0,35.8825,35.9609,35.8825,35.9295,13539.0
2017-03-24 12:30:00,45.83,45.84,45.8,45.81,9957.0,35.9374,35.9452,35.9139,35.9217,9957.0
2017-03-24 12:35:00,45.82,45.85,45.81,45.85,5635.0,35.9295,35.9531,35.9217,35.9531,5635.0
2017-03-24 12:40:00,45.84,45.87,45.82,45.85,14351.0,35.9452,35.9688,35.9295,35.9531,14351.0
2017-03-24 12:45:00,45.85,45.86,45.83,45.85,8245.0,35.9531,35.9609,35.9374,35.9531,8245.0
2017-03-24 12:50:00,45.85,45.85,45.78,45.81,17422.0,35.9531,35.9531,35.8982,35.9217,17422.0
2017-03-24 12:55:00,45.81,45.81,45.78,45.79,7334.0,35.9217,35.9217,35.8982,35.906,7334.0
2017-03-24 13:00:00,45.79,45.81,45.77,45.79,8963.0,35.906,35.9217,35.8903,35.906,8963.0
2017-03-24 13:05:00,45.78,45.79,45.73,45.73,15048.0,35.8982,35.906,35.859,35.859,15048.0
2017-03-24 13:10:00,45.74,45.75,45.72,45.73,13743.0,35.8668,35.8747,35.8511,35.859,13743.0
2017-03-24 13:15:00,45.73,45.75,45.73,45.74,6069.0,35.859,35.8747,35.859,35.8668,6069.0
2017-03-24 13:20:00,45.75,45.78,45.74,45.76,9512.0,35.8747,35.8982,35.8668,35.8825,9512.0
2017-03-24 13:25:00,45.76,45.81,45.75,45.79,8708.0,35.8825,35.9217,35.8747,35.906,8708.0
2017-03-24 13:30:00,45.8,45.8,45.76,45.77,9458.0,35.9139,35.9139,35.8825,35.8903,9458.0
2017-03-24 13:35:00,45.77,45.77,45.74,45.76,9893.0,35.8903,35.8903,35.8668,35.8825,9893.0
2017-03-24 13:40:00,45.76,45.78,45.76,45.76,7606.0,35.8825,35.8982,35.8825,35.8825,7606.0
2017-03-24 13:45:00,45.77,45.77,45.73,45.74,10239.0,35.8903,35.8903,35.859,35.8668,10239.0
2017-03-24 13:50:00,45.73,45.74,45.7,45.73,15290.0,35.859,35.8668,35.8355,35.859,15290.0
2017-03-24 13:55:00,45.72,45.72,45.67,45.69,16882.0,35.8511,35.8511,35.8119,35.8276,16882.0
2017-03-24 14:00:00,45.71,45.73,45.68,45.7,9688.0,35.8433,35.859,35.8198,35.8355,9688.0
2017-03-24 14:05:00,45.71,45.72,45.7,45.7,6660.0,35.8433,35.8511,35.8355,35.8355,6660.0
2017-03-24 14:10:00,45.71,45.74,45.71,45.73,9765.0,35.8433,35.8668,35.8433,35.859,9765.0
2017-03-24 14:15:00,45.72,45.73,45.69,45.7,22537.0,35.8511,35.859,35.8276,35.8355,22537.0
2017-03-24 14:20:00,45.71,45.73,45.7,45.73,11751.0,35.8433,35.859,35.8355,35.859,11751.0
2017-03-24 14:25:00,45.74,45.75,45.71,45.74,10717.0,35.8668,35.8747,35.8433,35.8668,10717.0
2017-03-24 14:30:00,45.75,45.76,45.74,45.75,4877.0,35.8747,35.8825,35.8668,35.8747,4877.0
2017-03-24 14:35:00,45.75,45.76,45.74,45.74,9644.0,35.8747,35.8825,35.8668,35.8668,9644.0
2017-03-24 14:40:00,45.74,45.74,45.69,45.7,15027.0,35.8668,35.8668,35.8276,35.8355,15027.0
2017-03-24 14:45:00,45.7,45.72,45.66,45.68,10992.0,35.8355,35.8511,35.8041,35.8198,10992.0
2017-03-24 14:50:00,45.68,45.68,45.61,45.61,9597.0,35.8198,35.8198,35.7649,35.7649,9597.0
2017-03-24 14:55:00,45.62,45.62,45.58,45.6,11900.0,35.7727,35.7727,35.7414,35.757,11900.0
2017-03-24 15:00:00,45.6,45.6,45.55,45.58,13393.0,35.757,35.757,35.7178,35.7414,13393.0
2017-03-24 15:05:00,45.57,45.57,45.51,45.53,24961.0,35.7335,35.7335,35.6865,35.7021,24961.0
2017-03-24 15:10:00,45.52,45.54,45.48,45.49,12451.0,35.6943,35.71,35.6629,35.6708,12451.0
2017-03-24 15:15:00,45.49,45.5,45.47,45.49,15251.0,35.6708,35.6786,35.6551,35.6708,15251.0
2017-03-24 15:20:00,45.5,45.51,45.48,45.5,14225.0,35.6786,35.6865,35.6629,35.6786,14225.0
2017-03-24 15:25:00,45.49,45.49,45.46,45.47,18604.0,35.6708,35.6708,35.6473,35.6551,18604.0
2017-03-24 15:30:00,45.47,45.49,45.42,45.47,35081.0,35.6551,35.6708,35.6159,35.6551,35081.0
2017-03-24 15:35:00,45.47,45.59,45.46,45.59,42745.0,35.6551,35.7492,35.6473,35.7492,42745.0
2017-03-24 15:40:00,45.59,45.64,45.59,45.6,37773.0,35.7492,35.7884,35.7492,35.757,37773.0
2017-03-24 15:45:00,45.6,45.6,45.47,45.51,51899.0,35.757,35.757,35.6551,35.6865,51899.0
2017-03-24 15:50:00,45.5,45.6,45.49,45.58,60015.0,35.6786,35.757,35.6708,35.7414,60015.0
2017-03-24 15:55:00,45.58,45.61,45.55,45.59,115737.0,35.7414,35.7649,35.7178,35.7492,115737.0
2017-03-27 09:30:00,45.43,45.48,45.33,45.38,30935.0,35.6237,35.6629,35.5453,35.5845,30935.0
2017-03-27 09:35:00,45.38,45.43,45.31,45.34,13992.0,35.5845,35.6237,35.5296,35.5532,13992.0
2017-03-27 09:40:00,45.36,45.39,45.25,45.27,12759.0,35.5688,35.5924,35.4826,35.4983,12759.0
2017-03-27 09:45:00,45.25,45.28,45.22,45.25,9700.0,35.4826,35.5061,35.4591,35.4826,9700.0
2017-03-27 09:50:00,45.27,45.31,45.25,45.27,9450.0,35.4983,35.5296,35.4826,35.4983,9450.0
2017-03-27 09:55:00,45.26,45.32,45.2,45.3,21564.0,35.4904,35.5375,35.4434,35.5218,21564.0
2017-03-27 10:00:00,45.3,45.3,45.26,45.28,15076.0,35.5218,35.5218,35.4904,35.5061,15076.0
2017-03-27 10:05:00,45.29,45.34,45.24,45.25,17544.0,35.514,35.5532,35.4747,35.4826,17544.0
2017-03-27 10:10:00,45.26,45.3,45.23,45.24,84746.0,35.4904,35.5218,35.4669,35.4747,84746.0
2017-03-27 10:15:00,45.24,45.27,45.16,45.16,16093.0,35.4747,35.4983,35.412,35.412,16093.0
2017-03-27 10:20:00,45.16,45.17,45.09,45.15,19925.0,35.412,35.4199,35.3571,35.4042,19925.0
2017-03-27 10:25:00,45.16,45.17,45.12,45.16,13150.0,35.412,35.4199,35.3806,35.412,13150.0
2017-03-27 10:30:00,45.16,45.23,45.16,45.21,13056.0,35.412,35.4669,35.412,35.4512,13056.0
2017-03-27 10:35:00,45.21,45.21,45.18,45.19,16805.0,35.4512,35.4512,35.4277,35.4355,16805.0
2017-03-27 10:40:00,45.19,45.26,45.18,45.26,20505.0,35.4355,35.4904,35.4277,35.4904,20505.0
2017-03-27 10:45:00,45.26,45.33,45.25,45.33,8173.0,35.4904,35.5453,35.4826,35.5453,8173.0
2017-03-27 10:50:00,45.33,45.39,45.32,45.37,9889.0,35.5453,35.5924,35.5375,35.5767,9889.0
2017-03-27 10:55:00,45.37,45.43,45.36,45.41,10347.0,35.5767,35.6237,35.5688,35.608,10347.0
2017-03-27 11:00:00,45.41,45.46,45.4,45.44,14714.0,35.608,35.6473,35.6002,35.6316,14714.0
2017-03-27 11:05:00,45.44,45.48,45.43,45.44,31009.0,35.6316,35.6629,35.6237,35.6316,31009.0
2017-03-27 11:10:00,45.44,45.44,45.39,45.4,19005.0,35.6316,35.6316,35.5924,35.6002,19005.0
2017-03-27 11:15:00,45.39,45.42,45.38,45.4,10541.0,35.5924,35.6159,35.5845,35.6002,10541.0
2017-03-27 11:20:00,45.41,45.42,45.38,45.4,11862.0,35.608,35.6159,35.5845,35.6002,11862.0
2017-03-27 11:25:00,45.4,45.41,45.35,45.41,11472.0,35.6002,35.608,35.561,35.608,11472.0
2017-03-27 11:30:00,45.4,45.47,45.39,45.46,17551.0,35.6002,35.6551,35.5924,35.6473,17551.0
2017-03-27 11:35:00,45.47,45.49,45.45,45.47,10456.0,35.6551,35.6708,35.6394,35.6551,10456.0
2017-03-27 11:40:00,45.48,45.49,45.47,45.49,8848.0,35.6629,35.6708,35.6551,35.6708,8848.0
2017-03-27 11:45:00,45.49,45.5,45.48,45.48,9813.0,35.6708,35.6786,35.6629,35.6629,9813.0
2017-03-27 11:50:00,45.48,45.5,45.47,45.47,13321.0,35.6629,35.6786,35.6551,35.6551,13321.0
2017-03-27 11:55:00,45.48,45.55,45.48,45.55,10474.0,35.6629,35.7178,35.6629,35.7178,10474.0
2017-03-27 12:00:00,45.54,45.56,45.53,45.54,9114.0,35.71,35.7257,35.7021,35.71,9114.0
2017-03-27 12:05:00,45.54,45.59,45.54,45.56,13714.0,35.71,35.7492,35.71,35.7257,13714.0
2017-03-27 12:10:00,45.56,45.58,45.52,45.53,10698.0,35.7257,35.7414,35.6943,35.7021,10698.0
2017-03-27 12:15:00,45.53,45.55,45.5,45.55,9894.0,35.7021,35.7178,35.6786,35.7178,9894.0
2017-03-27 12:20:00,45.55,45.55,45.52,45.55,15265.0,35.7178,35.7178,35.6943,35.7178,15265.0
2017-03-27 12:25:00,45.55,45.56,45.54,45.55,9312.0,35.7178,35.7257,35.71,35.7178,9312.0
2017-03-27 12:30:00,45.55,45.59,45.54,45.59,8132.0,35.7178,35.7492,35.71,35.7492,8132.0
2017-03-27 12:35:00,45.58,45.59,45.57,45.58,9156.0,35.7414,35.7492,35.7335,35.7414,9156.0
2017-03-27 12:40:00,45.58,45.6,45.57,45.57,6501.0,35.7414,35.757,35.7335,35.7335,6501.0
2017-03-27 12:45:00,45.58,45.59,45.57,45.58,5911.0,35.7414,35.7492,35.7335,35.7414,5911.0
2017-03-27 12:50:00,45.59,45.61,45.58,45.61,13048.0,35.7492,35.7649,35.7414,35.7649,13048.0
2017-03-27 12:55:00,45.61,45.63,45.6,45.63,13670.0,35.7649,35.7806,35.757,35.7806,13670.0
2017-03-27 13:00:00,45.63,45.68,45.62,45.68,21012.0,35.7806,35.8198,35.7727,35.8198,21012.0
2017-03-27 13:05:00,45.67,45.67,45.63,45.65,10588.0,35.8119,35.8119,35.7806,35.7962,10588.0
2017-03-27 13:10:00,45.64,45.66,45.63,45.65,15311.0,35.7884,35.8041,35.7806,35.7962,15311.0
2017-03-27 13:15:00,45.65,45.66,45.62,45.63,11888.0,35.7962,35.8041,35.7727,35.7806,11888.0
2017-03-27 13:20:00,45.63,45.65,45.63,45.63,6868.0,35.7806,35.7962,35.7806,35.7806,6868.0
2017-03-27 13:25:00,45.63,45.63,45.55,45.57,10797.0,35.7806,35.7806,35.7178,35.7335,10797.0
2017-03-27 13:30:00,45.57,45.58,45.53,45.54,7137.0,35.7335,35.7414,35.7021,35.71,7137.0
2017-03-27 13:35:00,45.54,45.56,45.54,45.54,7673.0,35.71,35.7257,35.71,35.71,7673.0
2017-03-27 13:40:00,45.53,45.54,45.5,45.51,8612.0,35.7021,35.71,35.6786,35.6865,8612.0
2017-03-27 13:45:00,45.51,45.54,45.49,45.5,11804.0,35.6865,35.71,35.6708,35.6786,11804.0
2017-03-27 13:50:00,45.51,45.51,45.46,45.47,10472.0,35.6865,35.6865,35.6473,35.6551,10472.0
2017-03-27 13:55:00,45.47,45.48,45.45,45.45,10832.0,35.6551,35.6629,35.6394,35.6394,10832.0
2017-03-27 14:00:00,45.45,45.45,45.42,45.43,9266.0,35.6394,35.6394,35.6159,35.6237,9266.0
2017-03-27 14:05:00,45.44,45.47,45.44,45.47,15403.0,35.6316,35.6551,35.6316,35.6551,15403.0
2017-03-27 14:10:00,45.47,45.48,45.42,45.44,11237.0,35.6551,35.6629,35.6159,35.6316,11237.0
2017-03-27 14:15:00,45.44,45.45,45.39,45.4,12002.0,35.6316,35.6394,35.5924,35.6002,12002.0
2017-03-27 14:20:00,45.39,45.4,45.36,45.37,13148.0,35.5924,35.6002,35.5688,35.5767,13148.0
2017-03-27 14:25:00,45.37,45.38,45.34,45.35,14965.0,35.5767,35.5845,35.5532,35.561,14965.0
2017-03-27 14:30:00,45.35,45.38,45.34,45.35,15839.0,35.561,35.5845,35.5532,35.561,15839.0
2017-03-27 14:35:00,45.35,45.38,45.35,45.36,9033.0,35.561,35.5845,35.561,35.5688,9033.0
2017-03-27 14:40:00,45.36,45.39,45.35,45.39,7850.0,35.5688,35.5924,35.561,35.5924,7850.0
2017-03-27 14:45:00,45.39,45.42,45.37,45.41,16210.0,35.5924,35.6159,35.5767,35.608,16210.0
2017-03-27 14:50:00,45.41,45.43,45.4,45.43,16131.0,35.608,35.6237,35.6002,35.6237,16131.0
2017-03-27 14:55:00,45.44,45.49,45.43,45.49,14704.0,35.6316,35.6708,35.6237,35.6708,14704.0
2017-03-27 15:00:00,45.49,45.52,45.48,45.52,10171.0,35.6708,35.6943,35.6629,35.6943,10171.0
2017-03-27 15:05:00,45.51,45.51,45.48,45.5,18155.0,35.6865,35.6865,35.6629,35.6786,18155.0
2017-03-27 15:10:00,45.5,45.52,45.48,45.51,12512.0,35.6786,35.6943,35.6629,35.6865,12512.0
2017-03-27 15:15:00,45.51,45.53,45.51,45.52,9571.0,35.6865,35.7021,35.6865,35.6943,9571.0
2017-03-27 15:20:00,45.52,45.52,45.47,45.47,11742.0,35.6943,35.6943,35.6551,35.6551,11742.0
2017-03-27 15:25:00,45.47,45.48,45.45,45.47,15668.0,35.6551,35.6629,35.6394,35.6551,15668.0
2017-03-27 15:30:00,45.46,45.47,45.45,45.45,18593.0,35.6473,35.6551,35.6394,35.6394,18593.0
2017-03-27 15:35:00,45.45,45.46,45.43,45.46,18551.0,35.6394,35.6473,35.6237,35.6473,18551.0
2017-03-27 15:40:00,45.45,45.5,45.44,45.49,23131.0,35.6394,35.6786,35.6316,35.6708,23131.0
2017-03-27 15:45:00,45.48,45.49,45.44,45.44,54146.0,35.6629,35.6708,35.6316,35.6316,54146.0
2017-03-27 15:50:00,45.44,45.45,45.35,45.36,105797.0,35.6316,35.6394,35.561,35.5688,105797.0
2017-03-27 15:55:00,45.36,45.37,45.32,45.35,169428.0,35.5688,35.5767,35.5375,35.561,169428.0
2017-03-28 09:30:00,45.32,45.49,45.24,45.49,39600.0,35.5375,35.6708,35.4747,35.6708,39600.0
2017-03-28 09:35:00,45.49,45.52,45.43,45.5,15412.0,35.6708,35.6943,35.6237,35.6786,15412.0
2017-03-28 09:40:00,45.52,45.59,45.51,45.56,10604.0,35.6943,35.7492,35.6865,35.7257,10604.0
2017-03-28 09:45:00,45.56,45.59,45.52,45.53,13163.0,35.7257,35.7492,35.6943,35.7021,13163.0
2017-03-28 09:50:00,45.53,45.53,45.45,45.5,9214.0,35.7021,35.7021,35.6394,35.6786,9214.0
2017-03-28 09:55:00,45.52,45.54,45.5,45.53,26457.0,35.6943,35.71,35.6786,35.7021,26457.0
2017-03-28 10:00:00,45.53,45.63,45.51,45.62,38065.0,35.7021,35.7806,35.6865,35.7727,38065.0
2017-03-28 10:05:00,45.63,45.64,45.55,45.58,19208.0,35.7806,35.7884,35.7178,35.7414,19208.0
2017-03-28 10:10:00,45.57,45.6,45.53,45.54,17242.0,35.7335,35.757,35.7021,35.71,17242.0
2017-03-28 10:15:00,45.53,45.55,45.51,45.55,19268.0,35.7021,35.7178,35.6865,35.7178,19268.0
2017-03-28 10:20:00,45.56,45.56,45.51,45.55,21593.0,35.7257,35.7257,35.6865,35.7178,21593.0
2017-03-28 10:25:00,45.55,45.57,45.53,45.54,18526.0,35.7178,35.7335,35.7021,35.71,18526.0
2017-03-28 10:30:00,45.54,45.56,45.51,45.52,27209.0,35.71,35.7257,35.6865,35.6943,27209.0
2017-03-28 10:35:00,45.52,45.53,45.49,45.52,11769.0,35.6943,35.7021,35.6708,35.6943,11769.0
2017-03-28 10:40:00,45.53,45.56,45.52,45.52,15865.0,35.7021,35.7257,35.6943,35.6943,15865.0
2017-03-28 10:45:00,45.52,45.54,45.51,45.54,11284.0,35.6943,35.71,35.6865,35.71,11284.0
2017-03-28 10:50:00,45.55,45.56,45.52,45.54,21314.0,35.7178,35.7257,35.6943,35.71,21314.0
2017-03-28 10:55:00,45.54,45.56,45.52,45.55,12676.0,35.71,35.7257,35.6943,35.7178,12676.0
2017-03-28 11:00:00,45.55,45.59,45.54,45.58,22262.0,35.7178,35.7492,35.71,35.7414,22262.0
2017-03-28 11:05:00,45.59,45.64,45.58,45.61,29603.0,35.7492,35.7884,35.7414,35.7649,29603.0
2017-03-28 11:10:00,45.62,45.63,45.6,45.62,18468.0,35.7727,35.7806,35.757,35.7727,18468.0
2017-03-28 11:15:00,45.62,45.63,45.6,45.61,13373.0,35.7727,35.7806,35.757,35.7649,13373.0
2017-03-28 11:20:00,45.61,45.65,45.61,45.63,43298.0,35.7649,35.7962,35.7649,35.7806,43298.0
2017-03-28 11:25:00,45.63,45.7,45.62,45.69,24493.0,35.7806,35.8355,35.7727,35.8276,24493.0
2017-03-28 11:30:00,45.7,45.76,45.68,45.74,18662.0,35.8355,35.8825,35.8198,35.8668,18662.0
2017-03-28 11:35:00,45.74,45.74,45.68,45.69,18161.0,35.8668,35.8668,35.8198,35.8276,18161.0
2017-03-28 11:40:00,45.69,45.7,45.65,45.65,12460.0,35.8276,35.8355,35.7962,35.7962,12460.0
2017-03-28 11:45:00,45.66,45.72,45.64,45.71,22544.0,35.8041,35.8511,35.7884,35.8433,22544.0
2017-03-28 11:50:00,45.72,45.79,45.72,45.75,17829.0,35.8511,35.906,35.8511,35.8747,17829.0
2017-03-28 11:55:00,45.75,45.77,45.72,45.73,12055.0,35.8747,35.8903,35.8511,35.859,12055.0
2017-03-28 12:00:00,45.73,45.74,45.71,45.72,30225.0,35.859,35.8668,35.8433,35.8511,30225.0
2017-03-28 12:05:00,45.73,45.73,45.65,45.69,32022.0,35.859,35.859,35.7962,35.8276,32022.0
2017-03-28 12:10:00,45.7,45.72,45.69,45.71,9647.0,35.8355,35.8511,35.8276,35.8433,9647.0
2017-03-28 12:15:00,45.72,45.74,45.66,45.71,32502.0,35.8511,35.8668,35.8041,35.8433,32502.0
2017-03-28 12:20:00,45.71,45.72,45.69,45.71,10819.0,35.8433,35.8511,35.8276,35.8433,10819.0
2017-03-28 12:25:00,45.7,45.71,45.68,45.68,11309.0,35.8355,35.8433,35.8198,35.8198,11309.0
2017-03-28 12:30:00,45.68,45.69,45.67,45.69,10023.0,35.8198,35.8276,35.8119,35.8276,10023.0
2017-03-28 12:35:00,45.69,45.69,45.66,45.68,9487.0,35.8276,35.8276,35.8041,35.8198,9487.0
2017-03-28 12:40:00,45.68,45.7,45.67,45.68,8912.0,35.8198,35.8355,35.8119,35.8198,8912.0
2017-03-28 12:45:00,45.68,45.69,45.65,45.66,9134.0,35.8198,35.8276,35.7962,35.8041,9134.0
2017-03-28 12:50:00,45.65,45.66,45.6,45.61,15827.0,35.7962,35.8041,35.757,35.7649,15827.0
2017-03-28 12:55:00,45.62,45.65,45.62,45.64,15983.0,35.7727,35.7962,35.7727,35.7884,15983.0
2017-03-28 13:00:00,45.64,45.65,45.62,45.65,29475.0,35.7884,35.7962,35.7727,35.7962,29475.0
2017-03-28 13:05:00,45.65,45.74,45.64,45.72,21081.0,35.7962,35.8668,35.7884,35.8511,21081.0
2017-03-28 13:10:00,45.72,45.76,45.71,45.76,12654.0,35.8511,35.8825,35.8433,35.8825,12654.0
2017-03-28 13:15:00,45.77,45.79,45.76,45.77,13218.0,35.8903,35.906,35.8825,35.8903,13218.0
2017-03-28 13:20:00,45.77,45.79,45.76,45.78,6841.0,35.8903,35.906,35.8825,35.8982,6841.0
2017-03-28 13:25:00,45.77,45.79,45.75,45.76,15766.0,35.8903,35.906,35.8747,35.8825,15766.0
2017-03-28 13:30:00,45.77,45.79,45.75,45.78,15835.0,35.8903,35.906,35.8747,35.8982,15835.0
2017-03-28 13:35:00,45.77,45.78,45.75,45.78,9443.0,35.8903,35.8982,35.8747,35.8982,9443.0
2017-03-28 13:40:00,45.78,45.84,45.78,45.84,35360.0,35.8982,35.9452,35.8982,35.9452,35360.0
2017-03-28 13:45:00,45.83,45.85,45.82,45.84,8710.0,35.9374,35.9531,35.9295,35.9452,8710.0
2017-03-28 13:50:00,45.85,45.88,45.85,45.88,15830.0,35.9531,35.9766,35.9531,35.9766,15830.0
2017-03-28 13:55:00,45.88,45.91,45.88,45.9,29565.0,35.9766,36.0001,35.9766,35.9923,29565.0
2017-03-28 14:00:00,45.9,45.91,45.88,45.9,9953.0,35.9923,36.0001,35.9766,35.9923,9953.0
2017-03-28 14:05:00,45.91,45.92,45.86,45.88,10210.0,36.0001,36.008,35.9609,35.9766,10210.0
2017-03-28 14:10:00,45.88,45.94,45.88,45.93,16719.0,35.9766,36.0236,35.9766,36.0158,16719.0
2017-03-28 14:15:00,45.92,45.95,45.9,45.91,17214.0,36.008,36.0315,35.9923,36.0001,17214.0
2017-03-28 14:20:00,45.91,45.94,45.91,45.93,10768.0,36.0001,36.0236,36.0001,36.0158,10768.0
2017-03-28 14:25:00,45.94,45.95,45.91,45.93,26177.0,36.0236,36.0315,36.0001,36.0158,26177.0
2017-03-28 14:30:00,45.93,45.93,45.88,45.9,14149.0,36.0158,36.0158,35.9766,35.9923,14149.0
2017-03-28 14:35:00,45.91,45.91,45.88,45.89,27762.0,36.0001,36.0001,35.9766,35.9844,27762.0
2017-03-28 14:40:00,45.89,45.9,45.87,45.89,21649.0,35.9844,35.9923,35.9688,35.9844,21649.0
2017-03-28 14:45:00,45.9,45.91,45.83,45.84,18171.0,35.9923,36.0001,35.9374,35.9452,18171.0
2017-03-28 14:50:00,45.84,45.85,45.79,45.82,14590.0,35.9452,35.9531,35.906,35.9295,14590.0
2017-03-28 14:55:00,45.81,45.82,45.78,45.8,16999.0,35.9217,35.9295,35.8982,35.9139,16999.0
2017-03-28 15:00:00,45.79,45.81,45.78,45.8,17037.0,35.906,35.9217,35.8982,35.9139,17037.0
2017-03-28 15:05:00,45.8,45.81,45.76,45.77,18804.0,35.9139,35.9217,35.8825,35.8903,18804.0
2017-03-28 15:10:00,45.77,45.81,45.75,45.8,21937.0,35.8903,35.9217,35.8747,35.9139,21937.0
2017-03-28 15:15:00,45.79,45.79,45.75,45.76,16710.0,35.906,35.906,35.8747,35.8825,16710.0
2017-03-28 15:20:00,45.77,45.77,45.74,45.75,18712.0,35.8903,35.8903,35.8668,35.8747,18712.0
2017-03-28 15:25:00,45.74,45.79,45.73,45.78,39019.0,35.8668,35.906,35.859,35.8982,39019.0
2017-03-28 15:30:00,45.77,45.82,45.75,45.81,79841.0,35.8903,35.9295,35.8747,35.9217,79841.0
2017-03-28 15:35:00,45.81,45.82,45.79,45.79,85485.0,35.9217,35.9295,35.906,35.906,85485.0
2017-03-28 15:40:00,45.79,45.8,45.76,45.76,30616.0,35.906,35.9139,35.8825,35.8825,30616.0
2017-03-28 15:45:00,45.76,45.76,45.68,45.69,42963.0,35.8825,35.8825,35.8198,35.8276,42963.0
2017-03-28 15:50:00,45.69,45.73,45.68,45.71,48229.0,35.8276,35.859,35.8198,35.8433,48229.0
2017-03-28 15:55:00,45.71,45.76,45.69,45.71,120926.0,35.8433,35.8825,35.8276,35.8433,120926.0
2017-03-29 09:30:00,45.65,45.76,45.59,45.72,25838.0,35.7962,35.8825,35.7492,35.8511,25838.0
2017-03-29 09:35:00,45.7,45.73,45.68,45.69,7710.0,35.8355,35.859,35.8198,35.8276,7710.0
2017-03-29 09:40:00,45.7,45.88,45.69,45.88,60938.0,35.8355,35.9766,35.8276,35.9766,60938.0
2017-03-29 09:45:00,45.9,45.9,45.79,45.83,16394.0,35.9923,35.9923,35.906,35.9374,16394.0
2017-03-29 09:50:00,45.83,45.95,45.8,45.95,36491.0,35.9374,36.0315,35.9139,36.0315,36491.0
2017-03-29 09:55:00,45.95,46.03,45.93,46.0,58557.0,36.0315,36.0942,36.0158,36.0707,58557.0
2017-03-29 10:00:00,46.01,46.02,45.89,45.91,31620.0,36.0785,36.0864,35.9844,36.0001,31620.0
2017-03-29 10:05:00,45.91,45.96,45.89,45.91,9266.0,36.0001,36.0393,35.9844,36.0001,9266.0
2017-03-29 10:10:00,45.91,46.0,45.91,45.94,62510.0,36.0001,36.0707,36.0001,36.0236,62510.0
2017-03-29 10:15:00,45.95,45.98,45.92,45.96,14649.0,36.0315,36.055,36.008,36.0393,14649.0
2017-03-29 10:20:00,45.98,45.99,45.93,45.93,19747.0,36.055,36.0629,36.0158,36.0158,19747.0
2017-03-29 10:25:00,45.94,45.94,45.9,45.92,12139.0,36.0236,36.0236,35.9923,36.008,12139.0
2017-03-29 10:30:00,45.91,45.95,45.9,45.92,28945.0,36.0001,36.0315,35.9923,36.008,28945.0
2017-03-29 10:35:00,45.93,46.01,45.92,45.99,52044.0,36.0158,36.0785,36.008,36.0629,52044.0
2017-03-29 10:40:00,46.0,46.02,45.97,46.02,43082.0,36.0707,36.0864,36.0472,36.0864,43082.0
2017-03-29 10:45:00,46.02,46.06,46.0,46.02,68410.0,36.0864,36.1177,36.0707,36.0864,68410.0
2017-03-29 10:50:00,46.03,46.08,46.01,46.04,40301.0,36.0942,36.1334,36.0785,36.1021,40301.0
2017-03-29 10:55:00,46.04,46.06,46.02,46.04,15833.0,36.1021,36.1177,36.0864,36.1021,15833.0
2017-03-29 11:00:00,46.04,46.05,45.97,45.99,13063.0,36.1021,36.1099,36.0472,36.0629,13063.0
2017-03-29 11:05:00,46.0,46.01,45.98,46.01,9458.0,36.0707,36.0785,36.055,36.0785,9458.0
2017-03-29 11:10:00,46.02,46.04,46.01,46.02,12787.0,36.0864,36.1021,36.0785,36.0864,12787.0
2017-03-29 11:15:00,46.04,46.05,46.0,46.03,23788.0,36.1021,36.1099,36.0707,36.0942,23788.0
2017-03-29 11:20:00,46.04,46.04,45.99,46.02,7371.0,36.1021,36.1021,36.0629,36.0864,7371.0
2017-03-29 11:25:00,46.03,46.04,46.0,46.01,8571.0,36.0942,36.1021,36.0707,36.0785,8571.0
2017-03-29 11:30:00,46.01,46.05,46.0,46.01,50660.0,36.0785,36.1099,36.0707,36.0785,50660.0
2017-03-29 11:35:00,46.01,46.04,45.97,45.98,57234.0,36.0785,36.1021,36.0472,36.055,57234.0
2017-03-29 11:40:00,45.98,46.04,45.92,45.96,67562.0,36.055,36.1021,36.008,36.0393,67562.0
2017-03-29 11:45:00,45.97,46.04,45.97,46.01,43603.0,36.0472,36.1021,36.0472,36.0785,43603.0
2017-03-29 11:50:00,46.02,46.05,45.99,46.05,15811.0,36.0864,36.1099,36.0629,36.1099,15811.0
2017-03-29 11:55:00,46.04,46.11,46.04,46.11,46961.0,36.1021,36.157,36.1021,36.157,46961.0
2017-03-29 12:00:00,46.11,46.14,46.07,46.09,60584.0,36.157,36.1805,36.1256,36.1413,60584.0
2017-03-29 12:05:00,46.1,46.13,46.03,46.04,70693.0,36.1491,36.1726,36.0942,36.1021,70693.0
2017-03-29 12:10:00,46.04,46.06,46.04,46.05,8715.0,36.1021,36.1177,36.1021,36.1099,8715.0
2017-03-29 12:15:00,46.05,46.05,46.01,46.03,12899.0,36.1099,36.1099,36.0785,36.0942,12899.0
2017-03-29 12:20:00,46.03,46.06,46.03,46.05,5300.0,36.0942,36.1177,36.0942,36.1099,5300.0
2017-03-29 12:25:00,46.05,46.06,46.02,46.03,6438.0,36.1099,36.1177,36.0864,36.0942,6438.0
2017-03-29 12:30:00,46.03,46.04,46.0,46.02,6803.0,36.0942,36.1021,36.0707,36.0864,6803.0
2017-03-29 12:35:00,46.02,46.05,46.02,46.05,5288.0,36.0864,36.1099,36.0864,36.1099,5288.0
2017-03-29 12:40:00,46.04,46.12,46.03,46.12,66237.0,36.1021,36.1648,36.0942,36.1648,66237.0
2017-03-29 12:45:00,46.11,46.18,46.11,46.15,70314.0,36.157,36.2118,36.157,36.1883,70314.0
2017-03-29 12:50:00,46.16,46.23,46.16,46.21,64049.0,36.1962,36.251,36.1962,36.2354,64049.0
2017-03-29 12:55:00,46.22,46.22,46.14,46.2,67492.0,36.2432,36.2432,36.1805,36.2275,67492.0
2017-03-29 13:00:00,46.19,46.3,46.19,46.28,32345.0,36.2197,36.3059,36.2197,36.2903,32345.0
2017-03-29 13:05:00,46.29,46.3,46.24,46.24,26684.0,36.2981,36.3059,36.2589,36.2589,26684.0
2017-03-29 13:10:00,46.23,46.24,46.22,46.23,6041.0,36.251,36.2589,36.2432,36.251,6041.0
2017-03-29 13:15:00,46.23,46.26,46.23,46.26,7009.0,36.251,36.2746,36.251,36.2746,7009.0
2017-03-29 13:20:00,46.26,46.29,46.26,46.27,7388.0,36.2746,36.2981,36.2746,36.2824,7388.0
2017-03-29 13:25:00,46.27,46.29,46.26,46.28,6697.0,36.2824,36.2981,36.2746,36.2903,6697.0
2017-03-29 13:30:00,46.28,46.29,46.27,46.29,6402.0,36.2903,36.2981,36.2824,36.2981,6402.0
2017-03-29 13:35:00,46.29,46.31,46.27,46.27,11169.0,36.2981,36.3138,36.2824,36.2824,11169.0
2017-03-29 13:40:00,46.28,46.39,46.28,46.36,13902.0,36.2903,36.3765,36.2903,36.353,13902.0
2017-03-29 13:45:00,46.36,46.36,46.33,46.33,9315.0,36.353,36.353,36.3295,36.3295,9315.0
2017-03-29 13:50:00,46.33,46.34,46.31,46.31,8707.0,36.3295,36.3373,36.3138,36.3138,8707.0
2017-03-29 13:55:00,46.3,46.33,46.29,46.3,18580.0,36.3059,36.3295,36.2981,36.3059,18580.0
2017-03-29 14:00:00,46.3,46.31,46.28,46.29,6972.0,36.3059,36.3138,36.2903,36.2981,6972.0
2017-03-29 14:05:00,46.28,46.28,46.25,46.28,17932.0,36.2903,36.2903,36.2667,36.2903,17932.0
2017-03-29 14:10:00,46.28,46.3,46.27,46.27,20618.0,36.2903,36.3059,36.2824,36.2824,20618.0
2017-03-29 14:15:00,46.27,46.28,46.24,46.25,5744.0,36.2824,36.2903,36.2589,36.2667,5744.0
2017-03-29 14:20:00,46.24,46.28,46.23,46.26,13842.0,36.2589,36.2903,36.251,36.2746,13842.0
2017-03-29 14:25:00,46.25,46.29,46.25,46.26,8779.0,36.2667,36.2981,36.2667,36.2746,8779.0
2017-03-29 14:30:00,46.27,46.27,46.24,46.24,6647.0,36.2824,36.2824,36.2589,36.2589,6647.0
2017-03-29 14:35:00,46.23,46.23,46.21,46.23,4815.0,36.251,36.251,36.2354,36.251,4815.0
2017-03-29 14:40:00,46.24,46.24,46.22,46.23,5592.0,36.2589,36.2589,36.2432,36.251,5592.0
2017-03-29 14:45:00,46.23,46.25,46.23,46.24,3900.0,36.251,36.2667,36.251,36.2589,3900.0
2017-03-29 14:50:00,46.25,46.26,46.23,46.24,24292.0,36.2667,36.2746,36.251,36.2589,24292.0
2017-03-29 14:55:00,46.24,46.26,46.24,46.25,7306.0,36.2589,36.2746,36.2589,36.2667,7306.0
2017-03-29 15:00:00,46.25,46.27,46.22,46.23,38367.0,36.2667,36.2824,36.2432,36.251,38367.0
2017-03-29 15:05:00,46.23,46.24,46.22,46.24,7606.0,36.251,36.2589,36.2432,36.2589,7606.0
2017-03-29 15:10:00,46.25,46.25,46.2,46.2,7681.0,36.2667,36.2667,36.2275,36.2275,7681.0
2017-03-29 15:15:00,46.21,46.22,46.2,46.2,5144.0,36.2354,36.2432,36.2275,36.2275,5144.0
2017-03-29 15:20:00,46.2,46.24,46.2,46.22,11419.0,36.2275,36.2589,36.2275,36.2432,11419.0
2017-03-29 15:25:00,46.22,46.24,46.22,46.22,6171.0,36.2432,36.2589,36.2432,36.2432,6171.0
2017-03-29 15:30:00,46.22,46.23,46.19,46.22,17794.0,36.2432,36.251,36.2197,36.2432,17794.0
2017-03-29 15:35:00,46.22,46.23,46.21,46.22,7355.0,36.2432,36.251,36.2354,36.2432,7355.0
2017-03-29 15:40:00,46.21,46.22,46.17,46.19,53141.0,36.2354,36.2432,36.204,36.2197,53141.0
2017-03-29 15:45:00,46.19,46.24,46.19,46.23,39488.0,36.2197,36.2589,36.2197,36.251,39488.0
2017-03-29 15:50:00,46.22,46.24,46.22,46.23,39916.0,36.2432,36.2589,36.2432,36.251,39916.0
2017-03-29 15:55:00,46.23,46.25,46.21,46.24,100437.0,36.251,36.2667,36.2354,36.2589,100437.0
2017-03-30 09:30:00,46.32,46.32,46.11,46.11,50529.0,36.3216,36.3216,36.157,36.157,50529.0
2017-03-30 09:35:00,46.1,46.19,46.03,46.19,12353.0,36.1491,36.2197,36.0942,36.2197,12353.0
2017-03-30 09:40:00,46.2,46.2,46.09,46.12,14700.0,36.2275,36.2275,36.1413,36.1648,14700.0
2017-03-30 09:45:00,46.11,46.11,45.97,45.99,22283.0,36.157,36.157,36.0472,36.0629,22283.0
2017-03-30 09:50:00,46.0,46.03,45.96,45.98,19524.0,36.0707,36.0942,36.0393,36.055,19524.0
2017-03-30 09:55:00,45.98,46.1,45.97,46.09,30922.0,36.055,36.1491,36.0472,36.1413,30922.0
2017-03-30 10:00:00,46.09,46.21,46.06,46.17,40539.0,36.1413,36.2354,36.1177,36.204,40539.0
2017-03-30 10:05:00,46.17,46.25,46.14,46.22,36487.0,36.204,36.2667,36.1805,36.2432,36487.0
2017-03-30 10:10:00,46.21,46.28,46.19,46.26,101045.0,36.2354,36.2903,36.2197,36.2746,101045.0
2017-03-30 10:15:00,46.25,46.26,46.14,46.19,52503.0,36.2667,36.2746,36.1805,36.2197,52503.0
2017-03-30 10:20:00,46.17,46.17,46.09,46.09,9671.0,36.204,36.204,36.1413,36.1413,9671.0
2017-03-30 10:25:00,46.09,46.15,46.08,46.15,23288.0,36.1413,36.1883,36.1334,36.1883,23288.0
2017-03-30 10:30:00,46.16,46.17,46.11,46.13,13013.0,36.1962,36.204,36.157,36.1726,13013.0
2017-03-30 10:35:00,46.13,46.19,46.11,46.19,29062.0,36.1726,36.2197,36.157,36.2197,29062.0
2017-03-30 10:40:00,46.18,46.25,46.16,46.22,12453.0,36.2118,36.2667,36.1962,36.2432,12453.0
2017-03-30 10:45:00,46.23,46.31,46.22,46.31,28385.0,36.251,36.3138,36.2432,36.3138,28385.0
2017-03-30 10:50:00,46.32,46.33,46.27,46.27,15680.0,36.3216,36.3295,36.2824,36.2824,15680.0
2017-03-30 10:55:00,46.27,46.28,46.22,46.27,13917.0,36.2824,36.2903,36.2432,36.2824,13917.0
2017-03-30 11:00:00,46.27,46.27,46.22,46.24,16604.0,36.2824,36.2824,36.2432,36.2589,16604.0
2017-03-30 11:05:00,46.24,46.24,46.23,46.23,10882.0,36.2589,36.2589,36.251,36.251,10882.0
2017-03-30 11:10:00,46.23,46.23,46.18,46.18,6676.0,36.251,36.251,36.2118,36.2118,6676.0
2017-03-30 11:15:00,46.19,46.24,46.18,46.23,16275.0,36.2197,36.2589,36.2118,36.251,16275.0
2017-03-30 11:20:00,46.24,46.27,46.22,46.26,96364.0,36.2589,36.2824,36.2432,36.2746,96364.0
2017-03-30 11:25:00,46.26,46.27,46.21,46.23,80018.0,36.2746,36.2824,36.2354,36.251,80018.0
2017-03-30 11:30:00,46.22,46.25,46.19,46.19,24670.0,36.2432,36.2667,36.2197,36.2197,24670.0
2017-03-30 11:35:00,46.19,46.19,46.13,46.14,7250.0,36.2197,36.2197,36.1726,36.1805,7250.0
2017-03-30 11:40:00,46.13,46.14,46.11,46.11,7006.0,36.1726,36.1805,36.157,36.157,7006.0
2017-03-30 11:45:00,46.12,46.14,46.11,46.14,4635.0,36.1648,36.1805,36.157,36.1805,4635.0
2017-03-30 11:50:00,46.13,46.14,46.07,46.08,14985.0,36.1726,36.1805,36.1256,36.1334,14985.0
2017-03-30 11:55:00,46.08,46.1,46.07,46.07,8513.0,36.1334,36.1491,36.1256,36.1256,8513.0
2017-03-30 12:00:00,46.08,46.09,46.04,46.06,13836.0,36.1334,36.1413,36.1021,36.1177,13836.0
2017-03-30 12:05:00,46.05,46.07,46.04,46.05,7301.0,36.1099,36.1256,36.1021,36.1099,7301.0
2017-03-30 12:10:00,46.05,46.08,46.04,46.08,14095.0,36.1099,36.1334,36.1021,36.1334,14095.0
2017-03-30 12:15:00,46.08,46.08,46.02,46.05,12629.0,36.1334,36.1334,36.0864,36.1099,12629.0
2017-03-30 12:20:00,46.05,46.06,46.01,46.01,9732.0,36.1099,36.1177,36.0785,36.0785,9732.0
2017-03-30 12:25:00,46.01,46.01,45.98,45.98,8239.0,36.0785,36.0785,36.055,36.055,8239.0
2017-03-30 12:30:00,45.98,45.99,45.95,45.97,7854.0,36.055,36.0629,36.0315,36.0472,7854.0
2017-03-30 12:35:00,45.97,46.02,45.97,46.0,14109.0,36.0472,36.0864,36.0472,36.0707,14109.0
2017-03-30 12:40:00,46.01,46.04,45.99,46.04,6402.0,36.0785,36.1021,36.0629,36.1021,6402.0
2017-03-30 12:45:00,46.03,46.04,46.0,46.02,6410.0,36.0942,36.1021,36.0707,36.0864,6410.0
2017-03-30 12:50:00,46.01,46.02,45.97,46.02,14152.0,36.0785,36.0864,36.0472,36.0864,14152.0
2017-03-30 12:55:00,46.02,46.04,46.01,46.04,8250.0,36.0864,36.1021,36.0785,36.1021,8250.0
2017-03-30 13:00:00,46.05,46.06,46.03,46.03,7867.0,36.1099,36.1177,36.0942,36.0942,7867.0
2017-03-30 13:05:00,46.03,46.05,46.02,46.04,9103.0,36.0942,36.1099,36.0864,36.1021,9103.0
2017-03-30 13:10:00,46.04,46.09,46.04,46.08,7647.0,36.1021,36.1413,36.1021,36.1334,7647.0
2017-03-30 13:15:00,46.08,46.1,46.07,46.09,7211.0,36.1334,36.1491,36.1256,36.1413,7211.0
2017-03-30 13:20:00,46.09,46.09,46.03,46.04,10598.0,36.1413,36.1413,36.0942,36.1021,10598.0
2017-03-30 13:25:00,46.04,46.07,46.03,46.07,10580.0,36.1021,36.1256,36.0942,36.1256,10580.0
2017-03-30 13:30:00,46.07,46.08,46.05,46.08,7312.0,36.1256,36.1334,36.1099,36.1334,7312.0
2017-03-30 13:35:00,46.08,46.08,46.06,46.07,6824.0,36.1334,36.1334,36.1177,36.1256,6824.0
2017-03-30 13:40:00,46.07,46.1,46.07,46.07,12354.0,36.1256,36.1491,36.1256,36.1256,12354.0
2017-03-30 13:45:00,46.08,46.11,46.06,46.1,9898.0,36.1334,36.157,36.1177,36.1491,9898.0
2017-03-30 13:50:00,46.11,46.13,46.1,46.13,10486.0,36.157,36.1726,36.1491,36.1726,10486.0
2017-03-30 13:55:00,46.14,46.15,46.12,46.15,6410.0,36.1805,36.1883,36.1648,36.1883,6410.0
2017-03-30 14:00:00,46.14,46.15,46.12,46.13,5672.0,36.1805,36.1883,36.1648,36.1726,5672.0
2017-03-30 14:05:00,46.12,46.13,46.07,46.09,18517.0,36.1648,36.1726,36.1256,36.1413,18517.0
2017-03-30 14:10:00,46.09,46.12,46.07,46.12,15591.0,36.1413,36.1648,36.1256,36.1648,15591.0
2017-03-30 14:15:00,46.11,46.12,46.1,46.11,6421.0,36.157,36.1648,36.1491,36.157,6421.0
2017-03-30 14:20:00,46.12,46.16,46.11,46.16,20980.0,36.1648,36.1962,36.157,36.1962,20980.0
2017-03-30 14:25:00,46.16,46.2,46.15,46.18,18937.0,36.1962,36.2275,36.1883,36.2118,18937.0
2017-03-30 14:30:00,46.17,46.18,46.16,46.17,9406.0,36.204,36.2118,36.1962,36.204,9406.0
2017-03-30 14:35:00,46.16,46.17,46.12,46.16,14780.0,36.1962,36.204,36.1648,36.1962,14780.0
2017-03-30 14:40:00,46.15,46.16,46.1,46.12,12476.0,36.1883,36.1962,36.1491,36.1648,12476.0
2017-03-30 14:45:00,46.11,46.11,46.06,46.07,9528.0,36.157,36.157,36.1177,36.1256,9528.0
2017-03-30 14:50:00,46.07,46.12,46.05,46.06,14173.0,36.1256,36.1648,36.1099,36.1177,14173.0
2017-03-30 14:55:00,46.05,46.1,46.05,46.08,14537.0,36.1099,36.1491,36.1099,36.1334,14537.0
2017-03-30 15:00:00,46.09,46.1,46.08,46.09,5316.0,36.1413,36.1491,36.1334,36.1413,5316.0
2017-03-30 15:05:00,46.1,46.1,46.05,46.09,31101.0,36.1491,36.1491,36.1099,36.1413,31101.0
2017-03-30 15:10:00,46.09,46.1,46.07,46.09,37273.0,36.1413,36.1491,36.1256,36.1413,37273.0
2017-03-30 15:15:00,46.09,46.14,46.09,46.14,50505.0,36.1413,36.1805,36.1413,36.1805,50505.0
2017-03-30 15:20:00,46.14,46.17,46.12,46.13,78027.0,36.1805,36.204,36.1648,36.1726,78027.0
2017-03-30 15:25:00,46.13,46.13,46.1,46.11,9445.0,36.1726,36.1726,36.1491,36.157,9445.0
2017-03-30 15:30:00,46.11,46.12,46.09,46.09,14436.0,36.157,36.1648,36.1413,36.1413,14436.0
2017-03-30 15:35:00,46.09,46.12,46.05,46.12,50137.0,36.1413,36.1648,36.1099,36.1648,50137.0
2017-03-30 15:40:00,46.11,46.17,46.11,46.13,72434.0,36.157,36.204,36.157,36.1726,72434.0
2017-03-30 15:45:00,46.12,46.13,46.08,46.08,21979.0,36.1648,36.1726,36.1334,36.1334,21979.0
2017-03-30 15:50:00,46.08,46.09,46.06,46.08,35627.0,36.1334,36.1413,36.1177,36.1334,35627.0
2017-03-30 15:55:00,46.07,46.13,46.07,46.11,82953.0,36.1256,36.1726,36.1256,36.157,82953.0
2017-03-31 09:30:00,45.88,46.17,45.88,46.1,29853.0,35.9766,36.204,35.9766,36.1491,29853.0
2017-03-31 09:35:00,46.06,46.11,46.0,46.09,7460.0,36.1177,36.157,36.0707,36.1413,7460.0
2017-03-31 09:40:00,46.09,46.12,45.96,46.01,11075.0,36.1413,36.1648,36.0393,36.0785,11075.0
2017-03-31 09:45:00,46.03,46.06,46.01,46.02,6712.0,36.0942,36.1177,36.0785,36.0864,6712.0
2017-03-31 09:50:00,46.02,46.07,46.02,46.06,4491.0,36.0864,36.1256,36.0864,36.1177,4491.0
2017-03-31 09:55:00,46.08,46.1,46.03,46.04,10793.0,36.1334,36.1491,36.0942,36.1021,10793.0
2017-03-31 10:00:00,46.04,46.05,46.02,46.05,7631.0,36.1021,36.1099,36.0864,36.1099,7631.0
2017-03-31 10:05:00,46.05,46.14,46.05,46.14,8319.0,36.1099,36.1805,36.1099,36.1805,8319.0
2017-03-31 10:10:00,46.14,46.14,46.11,46.13,9500.0,36.1805,36.1805,36.157,36.1726,9500.0
2017-03-31 10:15:00,46.12,46.13,46.08,46.09,7504.0,36.1648,36.1726,36.1334,36.1413,7504.0
2017-03-31 10:20:00,46.09,46.1,46.06,46.08,9361.0,36.1413,36.1491,36.1177,36.1334,9361.0
2017-03-31 10:25:00,46.08,46.09,45.99,45.99,16653.0,36.1334,36.1413,36.0629,36.0629,16653.0
2017-03-31 10:30:00,46.0,46.02,45.99,45.99,19965.0,36.0707,36.0864,36.0629,36.0629,19965.0
2017-03-31 10:35:00,45.98,46.01,45.95,46.01,12852.0,36.055,36.0785,36.0315,36.0785,12852.0
2017-03-31 10:40:00,46.02,46.07,46.01,46.04,9450.0,36.0864,36.1256,36.0785,36.1021,9450.0
2017-03-31 10:45:00,46.04,46.11,46.04,46.11,8304.0,36.1021,36.157,36.1021,36.157,8304.0
2017-03-31 10:50:00,46.12,46.16,46.11,46.15,13143.0,36.1648,36.1962,36.157,36.1883,13143.0
2017-03-31 10:55:00,46.15,46.18,46.14,46.15,9970.0,36.1883,36.2118,36.1805,36.1883,9970.0
2017-03-31 11:00:00,46.15,46.15,46.11,46.11,14166.0,36.1883,36.1883,36.157,36.157,14166.0
2017-03-31 11:05:00,46.12,46.15,46.12,46.15,6523.0,36.1648,36.1883,36.1648,36.1883,6523.0
2017-03-31 11:10:00,46.15,46.15,46.12,46.13,15698.0,36.1883,36.1883,36.1648,36.1726,15698.0
2017-03-31 11:15:00,46.12,46.17,46.12,46.16,16879.0,36.1648,36.204,36.1648,36.1962,16879.0
2017-03-31 11:20:00,46.17,46.17,46.16,46.17,9028.0,36.204,36.204,36.1962,36.204,9028.0
2017-03-31 11:25:00,46.17,46.19,46.15,46.18,17990.0,36.204,36.2197,36.1883,36.2118,17990.0
2017-03-31 11:30:00,46.18,46.19,46.08,46.08,17442.0,36.2118,36.2197,36.1334,36.1334,17442.0
2017-03-31 11:35:00,46.08,46.11,46.08,46.1,12988.0,36.1334,36.157,36.1334,36.1491,12988.0
2017-03-31 11:40:00,46.1,46.12,46.08,46.09,8687.0,36.1491,36.1648,36.1334,36.1413,8687.0
2017-03-31 11:45:00,46.09,46.15,46.09,46.14,7516.0,36.1413,36.1883,36.1413,36.1805,7516.0
2017-03-31 11:50:00,46.15,46.2,46.15,46.18,17499.0,36.1883,36.2275,36.1883,36.2118,17499.0
2017-03-31 11:55:00,46.19,46.22,46.18,46.22,9679.0,36.2197,36.2432,36.2118,36.2432,9679.0
2017-03-31 12:00:00,46.22,46.24,46.21,46.22,10028.0,36.2432,36.2589,36.2354,36.2432,10028.0
2017-03-31 12:05:00,46.23,46.23,46.17,46.21,11192.0,36.251,36.251,36.204,36.2354,11192.0
2017-03-31 12:10:00,46.21,46.22,46.18,46.19,10044.0,36.2354,36.2432,36.2118,36.2197,10044.0
2017-03-31 12:15:00,46.19,46.22,46.19,46.21,4305.0,36.2197,36.2432,36.2197,36.2354,4305.0
2017-03-31 12:20:00,46.21,46.26,46.2,46.25,13825.0,36.2354,36.2746,36.2275,36.2667,13825.0
2017-03-31 12:25:00,46.25,46.26,46.22,46.22,7497.0,36.2667,36.2746,36.2432,36.2432,7497.0
2017-03-31 12:30:00,46.23,46.23,46.2,46.2,7391.0,36.251,36.251,36.2275,36.2275,7391.0
2017-03-31 12:35:00,46.2,46.2,46.16,46.16,4000.0,36.2275,36.2275,36.1962,36.1962,4000.0
2017-03-31 12:40:00,46.16,46.2,46.16,46.19,7618.0,36.1962,36.2275,36.1962,36.2197,7618.0
2017-03-31 12:45:00,46.17,46.21,46.17,46.21,18782.0,36.204,36.2354,36.204,36.2354,18782.0
2017-03-31 12:50:00,46.22,46.23,46.2,46.21,11246.0,36.2432,36.251,36.2275,36.2354,11246.0
2017-03-31 12:55:00,46.21,46.22,46.2,46.22,5634.0,36.2354,36.2432,36.2275,36.2432,5634.0
2017-03-31 13:00:00,46.22,46.23,46.21,46.22,10731.0,36.2432,36.251,36.2354,36.2432,10731.0
2017-03-31 13:05:00,46.22,46.24,46.21,46.24,4321.0,36.2432,36.2589,36.2354,36.2589,4321.0
2017-03-31 13:10:00,46.24,46.25,46.24,46.25,9794.0,36.2589,36.2667,36.2589,36.2667,9794.0
2017-03-31 13:15:00,46.25,46.26,46.23,46.25,20259.0,36.2667,36.2746,36.251,36.2667,20259.0
2017-03-31 13:20:00,46.24,46.26,46.2,46.2,10575.0,36.2589,36.2746,36.2275,36.2275,10575.0
2017-03-31 13:25:00,46.2,46.23,46.19,46.23,6117.0,36.2275,36.251,36.2197,36.251,6117.0
2017-03-31 13:30:00,46.23,46.29,46.23,46.27,11150.0,36.251,36.2981,36.251,36.2824,11150.0
2017-03-31 13:35:00,46.28,46.3,46.24,46.24,10600.0,36.2903,36.3059,36.2589,36.2589,10600.0
2017-03-31 13:40:00,46.24,46.26,46.23,46.23,8172.0,36.2589,36.2746,36.251,36.251,8172.0
2017-03-31 13:45:00,46.23,46.25,46.22,46.25,6331.0,36.251,36.2667,36.2432,36.2667,6331.0
2017-03-31 13:50:00,46.26,46.26,46.23,46.26,11711.0,36.2746,36.2746,36.251,36.2746,11711.0
2017-03-31 13:55:00,46.26,46.27,46.24,46.25,8209.0,36.2746,36.2824,36.2589,36.2667,8209.0
2017-03-31 14:00:00,46.26,46.27,46.23,46.24,26142.0,36.2746,36.2824,36.251,36.2589,26142.0
2017-03-31 14:05:00,46.25,46.25,46.23,46.25,13795.0,36.2667,36.2667,36.251,36.2667,13795.0
2017-03-31 14:10:00,46.26,46.26,46.2,46.23,18101.0,36.2746,36.2746,36.2275,36.251,18101.0
2017-03-31 14:15:00,46.23,46.23,46.18,46.2,14505.0,36.251,36.251,36.2118,36.2275,14505.0
2017-03-31 14:20:00,46.2,46.25,46.19,46.24,13233.0,36.2275,36.2667,36.2197,36.2589,13233.0
2017-03-31 14:25:00,46.25,46.26,46.23,46.23,19760.0,36.2667,36.2746,36.251,36.251,19760.0
2017-03-31 14:30:00,46.23,46.26,46.22,46.25,25263.0,36.251,36.2746,36.2432,36.2667,25263.0
2017-03-31 14:35:00,46.26,46.29,46.24,46.28,15192.0,36.2746,36.2981,36.2589,36.2903,15192.0
2017-03-31 14:40:00,46.28,46.28,46.25,46.26,19334.0,36.2903,36.2903,36.2667,36.2746,19334.0
2017-03-31 14:45:00,46.26,46.27,46.23,46.23,15922.0,36.2746,36.2824,36.251,36.251,15922.0
2017-03-31 14:50:00,46.23,46.26,46.22,46.22,12460.0,36.251,36.2746,36.2432,36.2432,12460.0
2017-03-31 14:55:00,46.23,46.25,46.22,46.23,8221.0,36.251,36.2667,36.2432,36.251,8221.0
2017-03-31 15:00:00,46.23,46.3,46.23,46.28,12003.0,36.251,36.3059,36.251,36.2903,12003.0
2017-03-31 15:05:00,46.29,46.3,46.24,46.25,13500.0,36.2981,36.3059,36.2589,36.2667,13500.0
2017-03-31 15:10:00,46.24,46.25,46.2,46.24,38584.0,36.2589,36.2667,36.2275,36.2589,38584.0
2017-03-31 15:15:00,46.25,46.26,46.22,46.24,22449.0,36.2667,36.2746,36.2432,36.2589,22449.0
2017-03-31 15:20:00,46.24,46.26,46.23,46.24,19819.0,36.2589,36.2746,36.251,36.2589,19819.0
2017-03-31 15:25:00,46.25,46.26,46.23,46.25,18987.0,36.2667,36.2746,36.251,36.2667,18987.0
2017-03-31 15:30:00,46.24,46.26,46.23,46.25,44804.0,36.2589,36.2746,36.251,36.2667,44804.0
2017-03-31 15:35:00,46.25,46.31,46.25,46.29,37495.0,36.2667,36.3138,36.2667,36.2981,37495.0
2017-03-31 15:40:00,46.28,46.28,46.23,46.24,30660.0,36.2903,36.2903,36.251,36.2589,30660.0
2017-03-31 15:45:00,46.23,46.24,46.12,46.13,69082.0,36.251,36.2589,36.1648,36.1726,69082.0
2017-03-31 15:50:00,46.12,46.15,46.1,46.11,77645.0,36.1648,36.1883,36.1491,36.157,77645.0
2017-03-31 15:55:00,46.11,46.12,46.04,46.05,229837.0,36.157,36.1648,36.1021,36.1099,229837.0
2017-04-03 09:30:00,46.2,46.26,46.0,46.06,100417.0,36.2275,36.2746,36.0707,36.1177,100417.0
2017-04-03 09:35:00,46.06,46.06,45.94,45.97,17283.0,36.1177,36.1177,36.0236,36.0472,17283.0
2017-04-03 09:40:00,45.95,46.02,45.94,45.97,8106.0,36.0315,36.0864,36.0236,36.0472,8106.0
2017-04-03 09:45:00,45.96,46.0,45.94,45.94,12895.0,36.0393,36.0707,36.0236,36.0236,12895.0
2017-04-03 09:50:00,45.93,45.94,45.88,45.89,17111.0,36.0158,36.0236,35.9766,35.9844,17111.0
2017-04-03 09:55:00,45.88,45.94,45.87,45.94,9676.0,35.9766,36.0236,35.9688,36.0236,9676.0
2017-04-03 10:00:00,45.94,46.09,45.94,46.05,11985.0,36.0236,36.1413,36.0236,36.1099,11985.0
2017-04-03 10:05:00,46.05,46.08,45.99,46.02,10851.0,36.1099,36.1334,36.0629,36.0864,10851.0
2017-04-03 10:10:00,46.02,46.12,45.99,46.09,17572.0,36.0864,36.1648,36.0629,36.1413,17572.0
2017-04-03 10:15:00,46.09,46.16,46.09,46.12,11639.0,36.1413,36.1962,36.1413,36.1648,11639.0
2017-04-03 10:20:00,46.11,46.11,46.07,46.08,6770.0,36.157,36.157,36.1256,36.1334,6770.0
2017-04-03 10:25:00,46.08,46.14,46.08,46.13,20658.0,36.1334,36.1805,36.1334,36.1726,20658.0
2017-04-03 10:30:00,46.14,46.18,46.11,46.17,15161.0,36.1805,36.2118,36.157,36.204,15161.0
2017-04-03 10:35:00,46.17,46.22,46.17,46.22,13345.0,36.204,36.2432,36.204,36.2432,13345.0
2017-04-03 10:40:00,46.21,46.22,46.09,46.1,21398.0,36.2354,36.2432,36.1413,36.1491,21398.0
2017-04-03 10:45:00,46.09,46.13,46.09,46.13,11456.0,36.1413,36.1726,36.1413,36.1726,11456.0
2017-04-03 10:50:00,46.12,46.12,46.05,46.06,62562.0,36.1648,36.1648,36.1099,36.1177,62562.0
2017-04-03 10:55:00,46.06,46.06,45.96,45.96,19568.0,36.1177,36.1177,36.0393,36.0393,19568.0
2017-04-03 11:00:00,45.97,45.97,45.93,45.94,21427.0,36.0472,36.0472,36.0158,36.0236,21427.0
2017-04-03 11:05:00,45.94,45.94,45.82,45.88,37273.0,36.0236,36.0236,35.9295,35.9766,37273.0
2017-04-03 11:10:00,45.88,45.95,45.86,45.95,11206.0,35.9766,36.0315,35.9609,36.0315,11206.0
2017-04-03 11:15:00,45.94,46.01,45.94,45.99,18864.0,36.0236,36.0785,36.0236,36.0629,18864.0
2017-04-03 11:20:00,45.99,46.01,45.97,46.0,15451.0,36.0629,36.0785,36.0472,36.0707,15451.0
2017-04-03 11:25:00,46.0,46.0,45.92,45.95,13370.0,36.0707,36.0707,36.008,36.0315,13370.0
2017-04-03 11:30:00,45.96,45.96,45.85,45.85,11569.0,36.0393,36.0393,35.9531,35.9531,11569.0
2017-04-03 11:35:00,45.85,45.87,45.81,45.81,10340.0,35.9531,35.9688,35.9217,35.9217,10340.0
2017-04-03 11:40:00,45.81,45.84,45.79,45.82,8329.0,35.9217,35.9452,35.906,35.9295,8329.0
2017-04-03 11:45:00,45.82,45.84,45.78,45.79,13560.0,35.9295,35.9452,35.8982,35.906,13560.0
2017-04-03 11:50:00,45.78,45.78,45.72,45.72,16409.0,35.8982,35.8982,35.8511,35.8511,16409.0
2017-04-03 11:55:00,45.72,45.74,45.69,45.72,11071.0,35.8511,35.8668,35.8276,35.8511,11071.0
2017-04-03 12:00:00,45.72,45.72,45.64,45.68,18533.0,35.8511,35.8511,35.7884,35.8198,18533.0
2017-04-03 12:05:00,45.69,45.76,45.68,45.76,17510.0,35.8276,35.8825,35.8198,35.8825,17510.0
2017-04-03 12:10:00,45.76,45.77,45.72,45.73,7144.0,35.8825,35.8903,35.8511,35.859,7144.0
2017-04-03 12:15:00,45.72,45.76,45.71,45.74,11839.0,35.8511,35.8825,35.8433,35.8668,11839.0
2017-04-03 12:20:00,45.75,45.75,45.71,45.73,7445.0,35.8747,35.8747,35.8433,35.859,7445.0
2017-04-03 12:25:00,45.73,45.75,45.72,45.74,11241.0,35.859,35.8747,35.8511,35.8668,11241.0
2017-04-03 12:30:00,45.73,45.77,45.72,45.77,7314.0,35.859,35.8903,35.8511,35.8903,7314.0
2017-04-03 12:35:00,45.77,45.79,45.76,45.78,10334.0,35.8903,35.906,35.8825,35.8982,10334.0
2017-04-03 12:40:00,45.77,45.78,45.74,45.76,104583.0,35.8903,35.8982,35.8668,35.8825,104583.0
2017-04-03 12:45:00,45.76,45.76,45.72,45.73,9382.0,35.8825,35.8825,35.8511,35.859,9382.0
2017-04-03 12:50:00,45.73,45.73,45.71,45.73,6616.0,35.859,35.859,35.8433,35.859,6616.0
2017-04-03 12:55:00,45.72,45.74,45.71,45.73,8656.0,35.8511,35.8668,35.8433,35.859,8656.0
2017-04-03 13:00:00,45.73,45.76,45.72,45.75,7965.0,35.859,35.8825,35.8511,35.8747,7965.0
2017-04-03 13:05:00,45.76,45.76,45.72,45.73,9079.0,35.8825,35.8825,35.8511,35.859,9079.0
2017-04-03 13:10:00,45.73,45.73,45.69,45.72,13925.0,35.859,35.859,35.8276,35.8511,13925.0
2017-04-03 13:15:00,45.73,45.73,45.68,45.7,13379.0,35.859,35.859,35.8198,35.8355,13379.0
2017-04-03 13:20:00,45.68,45.7,45.65,45.68,10254.0,35.8198,35.8355,35.7962,35.8198,10254.0
2017-04-03 13:25:00,45.66,45.67,45.64,45.66,4659.0,35.8041,35.8119,35.7884,35.8041,4659.0
2017-04-03 13:30:00,45.65,45.65,45.61,45.62,15936.0,35.7962,35.7962,35.7649,35.7727,15936.0
2017-04-03 13:35:00,45.62,45.62,45.59,45.59,13373.0,35.7727,35.7727,35.7492,35.7492,13373.0
2017-04-03 13:40:00,45.59,45.61,45.56,45.57,11251.0,35.7492,35.7649,35.7257,35.7335,11251.0
2017-04-03 13:45:00,45.57,45.6,45.55,45.58,10672.0,35.7335,35.757,35.7178,35.7414,10672.0
2017-04-03 13:50:00,45.58,45.6,45.57,45.58,8015.0,35.7414,35.757,35.7335,35.7414,8015.0
2017-04-03 13:55:00,45.59,45.63,45.58,45.62,6500.0,35.7492,35.7806,35.7414,35.7727,6500.0
2017-04-03 14:00:00,45.62,45.65,45.62,45.64,6373.0,35.7727,35.7962,35.7727,35.7884,6373.0
2017-04-03 14:05:00,45.64,45.64,45.6,45.62,10904.0,35.7884,35.7884,35.757,35.7727,10904.0
2017-04-03 14:10:00,45.63,45.63,45.57,45.59,11262.0,35.7806,35.7806,35.7335,35.7492,11262.0
2017-04-03 14:15:00,45.58,45.59,45.54,45.55,13662.0,35.7414,35.7492,35.71,35.7178,13662.0
2017-04-03 14:20:00,45.56,45.58,45.53,45.58,9733.0,35.7257,35.7414,35.7021,35.7414,9733.0
2017-04-03 14:25:00,45.57,45.63,45.57,45.63,11340.0,35.7335,35.7806,35.7335,35.7806,11340.0
2017-04-03 14:30:00,45.63,45.64,45.62,45.63,5612.0,35.7806,35.7884,35.7727,35.7806,5612.0
2017-04-03 14:35:00,45.63,45.64,45.61,45.61,4709.0,35.7806,35.7884,35.7649,35.7649,4709.0
2017-04-03 14:40:00,45.62,45.7,45.61,45.7,12490.0,35.7727,35.8355,35.7649,35.8355,12490.0
2017-04-03 14:45:00,45.69,45.71,45.67,45.69,11344.0,35.8276,35.8433,35.8119,35.8276,11344.0
2017-04-03 14:50:00,45.69,45.69,45.64,45.65,6862.0,35.8276,35.8276,35.7884,35.7962,6862.0
2017-04-03 14:55:00,45.65,45.65,45.61,45.64,8701.0,35.7962,35.7962,35.7649,35.7884,8701.0
2017-04-03 15:00:00,45.63,45.67,45.63,45.65,14558.0,35.7806,35.8119,35.7806,35.7962,14558.0
2017-04-03 15:05:00,45.66,45.68,45.65,45.68,16696.0,35.8041,35.8198,35.7962,35.8198,16696.0
2017-04-03 15:10:00,45.68,45.75,45.67,45.73,23371.0,35.8198,35.8747,35.8119,35.859,23371.0
2017-04-03 15:15:00,45.74,45.74,45.71,45.71,9967.0,35.8668,35.8668,35.8433,35.8433,9967.0
2017-04-03 15:20:00,45.72,45.77,45.7,45.77,21596.0,35.8511,35.8903,35.8355,35.8903,21596.0
2017-04-03 15:25:00,45.77,45.78,45.69,45.69,13414.0,35.8903,35.8982,35.8276,35.8276,13414.0
2017-04-03 15:30:00,45.68,45.68,45.59,45.61,45634.0,35.8198,35.8198,35.7492,35.7649,45634.0
2017-04-03 15:35:00,45.61,45.64,45.6,45.63,31680.0,35.7649,35.7884,35.757,35.7806,31680.0
2017-04-03 15:40:00,45.63,45.65,45.61,45.65,36623.0,35.7806,35.7962,35.7649,35.7962,36623.0
2017-04-03 15:45:00,45.64,45.68,45.63,45.66,61660.0,35.7884,35.8198,35.7806,35.8041,61660.0
2017-04-03 15:50:00,45.67,45.75,45.66,45.74,97748.0,35.8119,35.8747,35.8041,35.8668,97748.0
2017-04-03 15:55:00,45.75,45.82,45.74,45.79,262745.0,35.8747,35.9295,35.8668,35.906,262745.0
2017-04-04 09:30:00,45.67,45.81,45.52,45.7,42701.0,35.8119,35.9217,35.6943,35.8355,42701.0
2017-04-04 09:35:00,45.71,45.72,45.53,45.54,16930.0,35.8433,35.8511,35.7021,35.71,16930.0
2017-04-04 09:40:00,45.54,45.57,45.47,45.48,17638.0,35.71,35.7335,35.6551,35.6629,17638.0
2017-04-04 09:45:00,45.48,45.59,45.48,45.59,66339.0,35.6629,35.7492,35.6629,35.7492,66339.0
2017-04-04 09:50:00,45.59,45.64,45.59,45.64,17321.0,35.7492,35.7884,35.7492,35.7884,17321.0
2017-04-04 09:55:00,45.64,45.77,45.64,45.73,12109.0,35.7884,35.8903,35.7884,35.859,12109.0
2017-04-04 10:00:00,45.74,45.75,45.66,45.67,14843.0,35.8668,35.8747,35.8041,35.8119,14843.0
2017-04-04 10:05:00,45.67,45.68,45.54,45.55,28436.0,35.8119,35.8198,35.71,35.7178,28436.0
2017-04-04 10:10:00,45.55,45.57,45.38,45.38,72447.0,35.7178,35.7335,35.5845,35.5845,72447.0
2017-04-04 10:15:00,45.38,45.39,45.32,45.33,39591.0,35.5845,35.5924,35.5375,35.5453,39591.0
2017-04-04 10:20:00,45.33,45.36,45.3,45.3,65035.0,35.5453,35.5688,35.5218,35.5218,65035.0
2017-04-04 10:25:00,45.32,45.39,45.32,45.39,32204.0,35.5375,35.5924,35.5375,35.5924,32204.0
2017-04-04 10:30:00,45.39,45.47,45.39,45.46,18128.0,35.5924,35.6551,35.5924,35.6473,18128.0
2017-04-04 10:35:00,45.46,45.48,45.41,45.47,35500.0,35.6473,35.6629,35.608,35.6551,35500.0
2017-04-04 10:40:00,45.47,45.55,45.45,45.53,27265.0,35.6551,35.7178,35.6394,35.7021,27265.0
2017-04-04 10:45:00,45.52,45.53,45.44,45.44,49124.0,35.6943,35.7021,35.6316,35.6316,49124.0
2017-04-04 10:50:00,45.44,45.45,45.39,45.39,23801.0,35.6316,35.6394,35.5924,35.5924,23801.0
2017-04-04 10:55:00,45.38,45.4,45.35,45.4,21587.0,35.5845,35.6002,35.561,35.6002,21587.0
2017-04-04 11:00:00,45.41,45.41,45.27,45.27,36817.0,35.608,35.608,35.4983,35.4983,36817.0
2017-04-04 11:05:00,45.28,45.3,45.23,45.3,19470.0,35.5061,35.5218,35.4669,35.5218,19470.0
2017-04-04 11:10:00,45.31,45.35,45.3,45.35,11640.0,35.5296,35.561,35.5218,35.561,11640.0
2017-04-04 11:15:00,45.34,45.37,45.3,45.37,33579.0,35.5532,35.5767,35.5218,35.5767,33579.0
2017-04-04 11:20:00,45.36,45.39,45.35,45.36,34828.0,35.5688,35.5924,35.561,35.5688,34828.0
2017-04-04 11:25:00,45.36,45.4,45.32,45.35,21576.0,35.5688,35.6002,35.5375,35.561,21576.0
2017-04-04 11:30:00,45.35,45.37,45.32,45.35,23611.0,35.561,35.5767,35.5375,35.561,23611.0
2017-04-04 11:35:00,45.35,45.37,45.31,45.32,21168.0,35.561,35.5767,35.5296,35.5375,21168.0
2017-04-04 11:40:00,45.33,45.35,45.32,45.34,12084.0,35.5453,35.561,35.5375,35.5532,12084.0
2017-04-04 11:45:00,45.34,45.35,45.31,45.33,9820.0,35.5532,35.561,35.5296,35.5453,9820.0
2017-04-04 11:50:00,45.32,45.32,45.26,45.26,9593.0,35.5375,35.5375,35.4904,35.4904,9593.0
2017-04-04 11:55:00,45.25,45.27,45.24,45.26,19722.0,35.4826,35.4983,35.4747,35.4904,19722.0
2017-04-04 12:00:00,45.26,45.28,45.21,45.22,55330.0,35.4904,35.5061,35.4512,35.4591,55330.0
2017-04-04 12:05:00,45.23,45.25,45.22,45.25,11966.0,35.4669,35.4826,35.4591,35.4826,11966.0
2017-04-04 12:10:00,45.24,45.27,45.23,45.26,12220.0,35.4747,35.4983,35.4669,35.4904,12220.0
2017-04-04 12:15:00,45.27,45.29,45.26,45.28,17016.0,35.4983,35.514,35.4904,35.5061,17016.0
2017-04-04 12:20:00,45.28,45.28,45.26,45.27,13368.0,35.5061,35.5061,35.4904,35.4983,13368.0
2017-04-04 12:25:00,45.27,45.28,45.24,45.26,57788.0,35.4983,35.5061,35.4747,35.4904,57788.0
2017-04-04 12:30:00,45.25,45.26,45.23,45.26,22167.0,35.4826,35.4904,35.4669,35.4904,22167.0
2017-04-04 12:35:00,45.26,45.29,45.25,45.29,46175.0,35.4904,35.514,35.4826,35.514,46175.0
2017-04-04 12:40:00,45.29,45.29,45.27,45.27,40315.0,35.514,35.514,35.4983,35.4983,40315.0
2017-04-04 12:45:00,45.27,45.28,45.22,45.25,19666.0,35.4983,35.5061,35.4591,35.4826,19666.0
2017-04-04 12:50:00,45.25,45.3,45.25,45.3,8589.0,35.4826,35.5218,35.4826,35.5218,8589.0
2017-04-04 12:55:00,45.3,45.31,45.27,45.3,41297.0,35.5218,35.5296,35.4983,35.5218,41297.0
2017-04-04 13:00:00,45.32,45.35,45.31,45.35,11460.0,35.5375,35.561,35.5296,35.561,11460.0
2017-04-04 13:05:00,45.34,45.38,45.33,45.34,21217.0,35.5532,35.5845,35.5453,35.5532,21217.0
2017-04-04 13:10:00,45.34,45.36,45.33,45.34,11849.0,35.5532,35.5688,35.5453,35.5532,11849.0
2017-04-04 13:15:00,45.34,45.35,45.33,45.34,6724.0,35.5532,35.561,35.5453,35.5532,6724.0
2017-04-04 13:20:00,45.35,45.35,45.32,45.32,17179.0,35.561,35.561,35.5375,35.5375,17179.0
2017-04-04 13:25:00,45.33,45.36,45.33,45.35,10891.0,35.5453,35.5688,35.5453,35.561,10891.0
2017-04-04 13:30:00,45.36,45.38,45.35,45.38,21197.0,35.5688,35.5845,35.561,35.5845,21197.0
2017-04-04 13:35:00,45.38,45.4,45.36,45.4,29597.0,35.5845,35.6002,35.5688,35.6002,29597.0
2017-04-04 13:40:00,45.4,45.44,45.39,45.39,36367.0,35.6002,35.6316,35.5924,35.5924,36367.0
2017-04-04 13:45:00,45.39,45.41,45.38,45.39,10892.0,35.5924,35.608,35.5845,35.5924,10892.0
2017-04-04 13:50:00,45.39,45.41,45.36,45.36,20724.0,35.5924,35.608,35.5688,35.5688,20724.0
2017-04-04 13:55:00,45.37,45.37,45.33,45.34,23833.0,35.5767,35.5767,35.5453,35.5532,23833.0
2017-04-04 14:00:00,45.34,45.35,45.32,45.34,11053.0,35.5532,35.561,35.5375,35.5532,11053.0
2017-04-04 14:05:00,45.34,45.36,45.34,45.36,14044.0,35.5532,35.5688,35.5532,35.5688,14044.0
2017-04-04 14:10:00,45.36,45.36,45.35,45.36,21359.0,35.5688,35.5688,35.561,35.5688,21359.0
2017-04-04 14:15:00,45.36,45.36,45.35,45.36,22551.0,35.5688,35.5688,35.561,35.5688,22551.0
2017-04-04 14:20:00,45.35,45.36,45.35,45.36,30821.0,35.561,35.5688,35.561,35.5688,30821.0
2017-04-04 14:25:00,45.36,45.48,45.35,45.48,58624.0,35.5688,35.6629,35.561,35.6629,58624.0
2017-04-04 14:30:00,45.47,45.48,45.42,45.42,25560.0,35.6551,35.6629,35.6159,35.6159,25560.0
2017-04-04 14:35:00,45.42,45.43,45.4,45.41,24914.0,35.6159,35.6237,35.6002,35.608,24914.0
2017-04-04 14:40:00,45.41,45.43,45.4,45.43,19058.0,35.608,35.6237,35.6002,35.6237,19058.0
2017-04-04 14:45:00,45.43,45.47,45.41,45.47,27325.0,35.6237,35.6551,35.608,35.6551,27325.0
2017-04-04 14:50:00,45.47,45.51,45.46,45.51,15928.0,35.6551,35.6865,35.6473,35.6865,15928.0
2017-04-04 14:55:00,45.5,45.52,45.42,45.43,49753.0,35.6786,35.6943,35.6159,35.6237,49753.0
2017-04-04 15:00:00,45.43,45.44,45.42,45.42,17586.0,35.6237,35.6316,35.6159,35.6159,17586.0
2017-04-04 15:05:00,45.42,45.42,45.37,45.38,46562.0,35.6159,35.6159,35.5767,35.5845,46562.0
2017-04-04 15:10:00,45.37,45.39,45.35,45.38,31373.0,35.5767,35.5924,35.561,35.5845,31373.0
2017-04-04 15:15:00,45.37,45.38,45.36,45.38,11190.0,35.5767,35.5845,35.5688,35.5845,11190.0
2017-04-04 15:20:00,45.38,45.38,45.33,45.38,25755.0,35.5845,35.5845,35.5453,35.5845,25755.0
2017-04-04 15:25:00,45.38,45.38,45.34,45.34,19157.0,35.5845,35.5845,35.5532,35.5532,19157.0
2017-04-04 15:30:00,45.35,45.35,45.3,45.31,52733.0,35.561,35.561,35.5218,35.5296,52733.0
2017-04-04 15:35:00,45.31,45.32,45.28,45.29,104117.0,35.5296,35.5375,35.5061,35.514,104117.0
2017-04-04 15:40:00,45.29,45.31,45.29,45.31,29906.0,35.514,35.5296,35.514,35.5296,29906.0
2017-04-04 15:45:00,45.31,45.38,45.31,45.38,58965.0,35.5296,35.5845,35.5296,35.5845,58965.0
2017-04-04 15:50:00,45.39,45.39,45.37,45.39,54734.0,35.5924,35.5924,35.5767,35.5924,54734.0
2017-04-04 15:55:00,45.39,45.41,45.38,45.4,122202.0,35.5924,35.608,35.5845,35.6002,122202.0
2017-04-05 09:30:00,45.42,45.5,45.33,45.34,39329.0,35.6159,35.6786,35.5453,35.5532,39329.0
2017-04-05 09:35:00,45.32,45.55,45.31,45.52,28063.0,35.5375,35.7178,35.5296,35.6943,28063.0
2017-04-05 09:40:00,45.48,45.5,45.44,45.47,9600.0,35.6629,35.6786,35.6316,35.6551,9600.0
2017-04-05 09:45:00,45.46,45.62,45.45,45.6,37993.0,35.6473,35.7727,35.6394,35.757,37993.0
2017-04-05 09:50:00,45.6,45.62,45.57,45.6,7971.0,35.757,35.7727,35.7335,35.757,7971.0
2017-04-05 09:55:00,45.61,45.66,45.6,45.64,10447.0,35.7649,35.8041,35.757,35.7884,10447.0
2017-04-05 10:00:00,45.63,45.77,45.61,45.73,68751.0,35.7806,35.8903,35.7649,35.859,68751.0
2017-04-05 10:05:00,45.73,45.73,45.69,45.71,36265.0,35.859,35.859,35.8276,35.8433,36265.0
2017-04-05 10:10:00,45.71,45.72,45.66,45.72,22361.0,35.8433,35.8511,35.8041,35.8511,22361.0
2017-04-05 10:15:00,45.73,45.78,45.73,45.78,11022.0,35.859,35.8982,35.859,35.8982,11022.0
2017-04-05 10:20:00,45.79,45.83,45.78,45.81,14586.0,35.906,35.9374,35.8982,35.9217,14586.0
2017-04-05 10:25:00,45.81,45.83,45.77,45.78,9934.0,35.9217,35.9374,35.8903,35.8982,9934.0
2017-04-05 10:30:00,45.79,45.79,45.67,45.67,18306.0,35.906,35.906,35.8119,35.8119,18306.0
2017-04-05 10:35:00,45.68,45.69,45.47,45.49,160473.0,35.8198,35.8276,35.6551,35.6708,160473.0
2017-04-05 10:40:00,45.49,45.54,45.48,45.52,57982.0,35.6708,35.71,35.6629,35.6943,57982.0
2017-04-05 10:45:00,45.52,45.54,45.47,45.48,33047.0,35.6943,35.71,35.6551,35.6629,33047.0
2017-04-05 10:50:00,45.48,45.53,45.48,45.53,11728.0,35.6629,35.7021,35.6629,35.7021,11728.0
2017-04-05 10:55:00,45.52,45.57,45.49,45.51,40638.0,35.6943,35.7335,35.6708,35.6865,40638.0
2017-04-05 11:00:00,45.51,45.55,45.5,45.55,12053.0,35.6865,35.7178,35.6786,35.7178,12053.0
2017-04-05 11:05:00,45.55,45.58,45.54,45.57,14056.0,35.7178,35.7414,35.71,35.7335,14056.0
2017-04-05 11:10:00,45.57,45.6,45.56,45.59,15126.0,35.7335,35.757,35.7257,35.7492,15126.0
2017-04-05 11:15:00,45.59,45.6,45.55,45.56,10942.0,35.7492,35.757,35.7178,35.7257,10942.0
2017-04-05 11:20:00,45.57,45.57,45.5,45.5,7100.0,35.7335,35.7335,35.6786,35.6786,7100.0
2017-04-05 11:25:00,45.51,45.51,45.41,45.43,20528.0,35.6865,35.6865,35.608,35.6237,20528.0
2017-04-05 11:30:00,45.42,45.48,45.4,45.45,19845.0,35.6159,35.6629,35.6002,35.6394,19845.0
2017-04-05 11:35:00,45.45,45.46,45.43,45.44,8347.0,35.6394,35.6473,35.6237,35.6316,8347.0
2017-04-05 11:40:00,45.44,45.47,45.44,45.46,8161.0,35.6316,35.6551,35.6316,35.6473,8161.0
2017-04-05 11:45:00,45.46,45.48,45.44,45.46,6441.0,35.6473,35.6629,35.6316,35.6473,6441.0
2017-04-05 11:50:00,45.46,45.47,45.44,45.46,8540.0,35.6473,35.6551,35.6316,35.6473,8540.0
2017-04-05 11:55:00,45.45,45.45,45.4,45.43,22233.0,35.6394,35.6394,35.6002,35.6237,22233.0
2017-04-05 12:00:00,45.43,45.46,45.43,45.45,7660.0,35.6237,35.6473,35.6237,35.6394,7660.0
2017-04-05 12:05:00,45.44,45.44,45.38,45.38,18686.0,35.6316,35.6316,35.5845,35.5845,18686.0
2017-04-05 12:10:00,45.39,45.43,45.38,45.41,11620.0,35.5924,35.6237,35.5845,35.608,11620.0
2017-04-05 12:15:00,45.4,45.41,45.39,45.4,11992.0,35.6002,35.608,35.5924,35.6002,11992.0
2017-04-05 12:20:00,45.4,45.42,45.39,45.42,7800.0,35.6002,35.6159,35.5924,35.6159,7800.0
2017-04-05 12:25:00,45.42,45.45,45.42,45.45,4440.0,35.6159,35.6394,35.6159,35.6394,4440.0
2017-04-05 12:30:00,45.45,45.45,45.41,45.42,12278.0,35.6394,35.6394,35.608,35.6159,12278.0
2017-04-05 12:35:00,45.42,45.42,45.4,45.41,7110.0,35.6159,35.6159,35.6002,35.608,7110.0
2017-04-05 12:40:00,45.41,45.41,45.39,45.41,13262.0,35.608,35.608,35.5924,35.608,13262.0
2017-04-05 12:45:00,45.41,45.42,45.4,45.4,4862.0,35.608,35.6159,35.6002,35.6002,4862.0
2017-04-05 12:50:00,45.4,45.42,45.39,45.41,14711.0,35.6002,35.6159,35.5924,35.608,14711.0
2017-04-05 12:55:00,45.42,45.42,45.41,45.42,2610.0,35.6159,35.6159,35.608,35.6159,2610.0
2017-04-05 13:00:00,45.42,45.43,45.4,45.43,16783.0,35.6159,35.6237,35.6002,35.6237,16783.0
2017-04-05 13:05:00,45.44,45.47,45.43,45.43,11322.0,35.6316,35.6551,35.6237,35.6237,11322.0
2017-04-05 13:10:00,45.44,45.45,45.43,45.45,7227.0,35.6316,35.6394,35.6237,35.6394,7227.0
2017-04-05 13:15:00,45.45,45.45,45.43,45.45,3617.0,35.6394,35.6394,35.6237,35.6394,3617.0
2017-04-05 13:20:00,45.44,45.45,45.43,45.44,11159.0,35.6316,35.6394,35.6237,35.6316,11159.0
2017-04-05 13:25:00,45.44,45.45,45.43,45.45,5540.0,35.6316,35.6394,35.6237,35.6394,5540.0
2017-04-05 13:30:00,45.45,45.46,45.44,45.46,7094.0,35.6394,35.6473,35.6316,35.6473,7094.0
2017-04-05 13:35:00,45.46,45.47,45.43,45.44,13311.0,35.6473,35.6551,35.6237,35.6316,13311.0
2017-04-05 13:40:00,45.44,45.45,45.41,45.41,9524.0,35.6316,35.6394,35.608,35.608,9524.0
2017-04-05 13:45:00,45.42,45.43,45.41,45.41,6616.0,35.6159,35.6237,35.608,35.608,6616.0
2017-04-05 13:50:00,45.42,45.42,45.41,45.42,7023.0,35.6159,35.6159,35.608,35.6159,7023.0
2017-04-05 13:55:00,45.42,45.44,45.41,45.44,16174.0,35.6159,35.6316,35.608,35.6316,16174.0
2017-04-05 14:00:00,45.43,45.44,45.36,45.43,27533.0,35.6237,35.6316,35.5688,35.6237,27533.0
2017-04-05 14:05:00,45.43,45.45,45.43,45.45,5660.0,35.6237,35.6394,35.6237,35.6394,5660.0
2017-04-05 14:10:00,45.44,45.46,45.39,45.4,19925.0,35.6316,35.6473,35.5924,35.6002,19925.0
2017-04-05 14:15:00,45.4,45.41,45.39,45.41,15808.0,35.6002,35.608,35.5924,35.608,15808.0
2017-04-05 14:20:00,45.4,45.43,45.39,45.41,14112.0,35.6002,35.6237,35.5924,35.608,14112.0
2017-04-05 14:25:00,45.41,45.42,45.39,45.4,25404.0,35.608,35.6159,35.5924,35.6002,25404.0
2017-04-05 14:30:00,45.41,45.41,45.37,45.39,25059.0,35.608,35.608,35.5767,35.5924,25059.0
2017-04-05 14:35:00,45.38,45.38,45.33,45.34,30875.0,35.5845,35.5845,35.5453,35.5532,30875.0
2017-04-05 14:40:00,45.34,45.36,45.32,45.34,19582.0,35.5532,35.5688,35.5375,35.5532,19582.0
2017-04-05 14:45:00,45.33,45.33,45.26,45.27,25747.0,35.5453,35.5453,35.4904,35.4983,25747.0
2017-04-05 14:50:00,45.27,45.29,45.22,45.26,47396.0,35.4983,35.514,35.4591,35.4904,47396.0
2017-04-05 14:55:00,45.26,45.29,45.23,45.26,18462.0,35.4904,35.514,35.4669,35.4904,18462.0
2017-04-05 15:00:00,45.26,45.31,45.25,45.3,23417.0,35.4904,35.5296,35.4826,35.5218,23417.0
2017-04-05 15:05:00,45.3,45.31,45.27,45.28,21782.0,35.5218,35.5296,35.4983,35.5061,21782.0
2017-04-05 15:10:00,45.28,45.29,45.21,45.21,25147.0,35.5061,35.514,35.4512,35.4512,25147.0
2017-04-05 15:15:00,45.22,45.24,45.18,45.2,32484.0,35.4591,35.4747,35.4277,35.4434,32484.0
2017-04-05 15:20:00,45.2,45.21,45.12,45.16,51852.0,35.4434,35.4512,35.3806,35.412,51852.0
2017-04-05 15:25:00,45.16,45.16,45.12,45.16,20577.0,35.412,35.412,35.3806,35.412,20577.0
2017-04-05 15:30:00,45.16,45.17,45.09,45.12,83079.0,35.412,35.4199,35.3571,35.3806,83079.0
2017-04-05 15:35:00,45.12,45.18,45.09,45.18,45211.0,35.3806,35.4277,35.3571,35.4277,45211.0
2017-04-05 15:40:00,45.18,45.24,45.17,45.22,75069.0,35.4277,35.4747,35.4199,35.4591,75069.0
2017-04-05 15:45:00,45.22,45.23,45.16,45.19,145073.0,35.4591,35.4669,35.412,35.4355,145073.0
2017-04-05 15:50:00,45.18,45.28,45.17,45.28,58535.0,35.4277,35.5061,35.4199,35.5061,58535.0
2017-04-05 15:55:00,45.28,45.28,45.26,45.26,210782.0,35.5061,35.5061,35.4904,35.4904,210782.0
2017-04-06 09:30:00,45.17,45.28,44.92,45.02,54642.0,35.4199,35.5061,35.2238,35.3022,54642.0
2017-04-06 09:35:00,45.0,45.02,44.93,45.0,9612.0,35.2865,35.3022,35.2317,35.2865,9612.0
2017-04-06 09:40:00,45.01,45.11,44.98,45.01,30673.0,35.2944,35.3728,35.2709,35.2944,30673.0
2017-04-06 09:45:00,45.0,45.11,44.94,45.1,38492.0,35.2865,35.3728,35.2395,35.365,38492.0
2017-04-06 09:50:00,45.1,45.15,45.1,45.15,114047.0,35.365,35.4042,35.365,35.4042,114047.0
2017-04-06 09:55:00,45.14,45.26,45.14,45.25,45921.0,35.3963,35.4904,35.3963,35.4826,45921.0
2017-04-06 10:00:00,45.26,45.41,45.26,45.4,35258.0,35.4904,35.608,35.4904,35.6002,35258.0
2017-04-06 10:05:00,45.39,45.39,45.32,45.33,40604.0,35.5924,35.5924,35.5375,35.5453,40604.0
2017-04-06 10:10:00,45.33,45.36,45.21,45.22,10882.0,35.5453,35.5688,35.4512,35.4591,10882.0
2017-04-06 10:15:00,45.22,45.27,45.21,45.21,11126.0,35.4591,35.4983,35.4512,35.4512,11126.0
2017-04-06 10:20:00,45.2,45.27,45.2,45.27,114895.0,35.4434,35.4983,35.4434,35.4983,114895.0
2017-04-06 10:25:00,45.28,45.28,45.2,45.26,17111.0,35.5061,35.5061,35.4434,35.4904,17111.0
2017-04-06 10:30:00,45.25,45.35,45.23,45.34,15777.0,35.4826,35.561,35.4669,35.5532,15777.0
2017-04-06 10:35:00,45.34,45.35,45.3,45.31,12764.0,35.5532,35.561,35.5218,35.5296,12764.0
2017-04-06 10:40:00,45.31,45.31,45.23,45.3,19160.0,35.5296,35.5296,35.4669,35.5218,19160.0
2017-04-06 10:45:00,45.3,45.32,45.28,45.32,18568.0,35.5218,35.5375,35.5061,35.5375,18568.0
2017-04-06 10:50:00,45.31,45.32,45.27,45.3,17688.0,35.5296,35.5375,35.4983,35.5218,17688.0
2017-04-06 10:55:00,45.3,45.3,45.23,45.25,26211.0,35.5218,35.5218,35.4669,35.4826,26211.0
2017-04-06 11:00:00,45.25,45.27,45.23,45.25,11287.0,35.4826,35.4983,35.4669,35.4826,11287.0
2017-04-06 11:05:00,45.24,45.26,45.21,45.21,7176.0,35.4747,35.4904,35.4512,35.4512,7176.0
2017-04-06 11:10:00,45.22,45.25,45.2,45.25,9145.0,35.4591,35.4826,35.4434,35.4826,9145.0
2017-04-06 11:15:00,45.25,45.3,45.25,45.28,18506.0,35.4826,35.5218,35.4826,35.5061,18506.0
2017-04-06 11:20:00,45.27,45.3,45.27,45.28,22733.0,35.4983,35.5218,35.4983,35.5061,22733.0
2017-04-06 11:25:00,45.28,45.3,45.28,45.29,21065.0,35.5061,35.5218,35.5061,35.514,21065.0
2017-04-06 11:30:00,45.29,45.29,45.19,45.19,18111.0,35.514,35.514,35.4355,35.4355,18111.0
2017-04-06 11:35:00,45.2,45.21,45.18,45.21,7523.0,35.4434,35.4512,35.4277,35.4512,7523.0
2017-04-06 11:40:00,45.2,45.24,45.18,45.23,6598.0,35.4434,35.4747,35.4277,35.4669,6598.0
2017-04-06 11:45:00,45.23,45.29,45.22,45.29,5516.0,35.4669,35.514,35.4591,35.514,5516.0
2017-04-06 11:50:00,45.29,45.3,45.27,45.28,6138.0,35.514,35.5218,35.4983,35.5061,6138.0
2017-04-06 11:55:00,45.29,45.3,45.23,45.27,23467.0,35.514,35.5218,35.4669,35.4983,23467.0
2017-04-06 12:00:00,45.26,45.29,45.26,45.27,13463.0,35.4904,35.514,35.4904,35.4983,13463.0
2017-04-06 12:05:00,45.28,45.3,45.27,45.29,10058.0,35.5061,35.5218,35.4983,35.514,10058.0
2017-04-06 12:10:00,45.29,45.32,45.27,45.28,19650.0,35.514,35.5375,35.4983,35.5061,19650.0
2017-04-06 12:15:00,45.29,45.29,45.26,45.28,5903.0,35.514,35.514,35.4904,35.5061,5903.0
2017-04-06 12:20:00,45.28,45.3,45.28,45.28,8438.0,35.5061,35.5218,35.5061,35.5061,8438.0
2017-04-06 12:25:00,45.29,45.3,45.27,45.29,9541.0,35.514,35.5218,35.4983,35.514,9541.0
2017-04-06 12:30:00,45.28,45.28,45.25,45.25,9973.0,35.5061,35.5061,35.4826,35.4826,9973.0
2017-04-06 12:35:00,45.25,45.25,45.19,45.21,22334.0,35.4826,35.4826,35.4355,35.4512,22334.0
2017-04-06 12:40:00,45.21,45.21,45.16,45.18,11057.0,35.4512,35.4512,35.412,35.4277,11057.0
2017-04-06 12:45:00,45.18,45.18,45.15,45.17,14842.0,35.4277,35.4277,35.4042,35.4199,14842.0
2017-04-06 12:50:00,45.18,45.2,45.17,45.2,5176.0,35.4277,35.4434,35.4199,35.4434,5176.0
2017-04-06 12:55:00,45.21,45.26,45.2,45.25,5374.0,35.4512,35.4904,35.4434,35.4826,5374.0
2017-04-06 13:00:00,45.26,45.27,45.25,45.26,6721.0,35.4904,35.4983,35.4826,35.4904,6721.0
2017-04-06 13:05:00,45.26,45.26,45.22,45.25,15481.0,35.4904,35.4904,35.4591,35.4826,15481.0
2017-04-06 13:10:00,45.25,45.25,45.24,45.24,12185.0,35.4826,35.4826,35.4747,35.4747,12185.0
2017-04-06 13:15:00,45.25,45.26,45.24,45.25,27290.0,35.4826,35.4904,35.4747,35.4826,27290.0
2017-04-06 13:20:00,45.25,45.38,45.24,45.38,41893.0,35.4826,35.5845,35.4747,35.5845,41893.0
2017-04-06 13:25:00,45.38,45.42,45.37,45.4,13052.0,35.5845,35.6159,35.5767,35.6002,13052.0
2017-04-06 13:30:00,45.41,45.41,45.35,45.39,20617.0,35.608,35.608,35.561,35.5924,20617.0
2017-04-06 13:35:00,45.4,45.41,45.37,45.4,12515.0,35.6002,35.608,35.5767,35.6002,12515.0
2017-04-06 13:40:00,45.4,45.4,45.38,45.4,12813.0,35.6002,35.6002,35.5845,35.6002,12813.0
2017-04-06 13:45:00,45.4,45.41,45.38,45.39,14373.0,35.6002,35.608,35.5845,35.5924,14373.0
2017-04-06 13:50:00,45.4,45.41,45.39,45.39,6531.0,35.6002,35.608,35.5924,35.5924,6531.0
2017-04-06 13:55:00,45.39,45.4,45.37,45.39,8535.0,35.5924,35.6002,35.5767,35.5924,8535.0
2017-04-06 14:00:00,45.39,45.41,45.38,45.4,14481.0,35.5924,35.608,35.5845,35.6002,14481.0
2017-04-06 14:05:00,45.4,45.41,45.36,45.38,47003.0,35.6002,35.608,35.5688,35.5845,47003.0
2017-04-06 14:10:00,45.38,45.4,45.37,45.4,50865.0,35.5845,35.6002,35.5767,35.6002,50865.0
2017-04-06 14:15:00,45.4,45.46,45.39,45.45,25240.0,35.6002,35.6473,35.5924,35.6394,25240.0
2017-04-06 14:20:00,45.45,45.46,45.43,45.45,9249.0,35.6394,35.6473,35.6237,35.6394,9249.0
2017-04-06 14:25:00,45.45,45.46,45.38,45.39,182137.0,35.6394,35.6473,35.5845,35.5924,182137.0
2017-04-06 14:30:00,45.38,45.4,45.35,45.35,11946.0,35.5845,35.6002,35.561,35.561,11946.0
2017-04-06 14:35:00,45.35,45.38,45.35,45.36,9273.0,35.561,35.5845,35.561,35.5688,9273.0
2017-04-06 14:40:00,45.36,45.37,45.3,45.3,12937.0,35.5688,35.5767,35.5218,35.5218,12937.0
2017-04-06 14:45:00,45.31,45.32,45.23,45.25,18790.0,35.5296,35.5375,35.4669,35.4826,18790.0
2017-04-06 14:50:00,45.25,45.26,45.22,45.23,10221.0,35.4826,35.4904,35.4591,35.4669,10221.0
2017-04-06 14:55:00,45.24,45.24,45.13,45.15,31514.0,35.4747,35.4747,35.3885,35.4042,31514.0
2017-04-06 15:00:00,45.16,45.19,45.15,45.16,13428.0,35.412,35.4355,35.4042,35.412,13428.0
2017-04-06 15:05:00,45.16,45.21,45.14,45.21,11752.0,35.412,35.4512,35.3963,35.4512,11752.0
2017-04-06 15:10:00,45.2,45.25,45.2,45.25,13134.0,35.4434,35.4826,35.4434,35.4826,13134.0
2017-04-06 15:15:00,45.24,45.26,45.23,45.23,13268.0,35.4747,35.4904,35.4669,35.4669,13268.0
2017-04-06 15:20:00,45.24,45.24,45.19,45.2,14537.0,35.4747,35.4747,35.4355,35.4434,14537.0
2017-04-06 15:25:00,45.21,45.25,45.2,45.23,18025.0,35.4512,35.4826,35.4434,35.4669,18025.0
2017-04-06 15:30:00,45.23,45.24,45.14,45.17,24615.0,35.4669,35.4747,35.3963,35.4199,24615.0
2017-04-06 15:35:00,45.16,45.2,45.16,45.2,17898.0,35.412,35.4434,35.412,35.4434,17898.0
2017-04-06 15:40:00,45.2,45.21,45.19,45.21,18354.0,35.4434,35.4512,35.4355,35.4512,18354.0
2017-04-06 15:45:00,45.2,45.23,45.16,45.21,52325.0,35.4434,35.4669,35.412,35.4512,52325.0
2017-04-06 15:50:00,45.21,45.25,45.21,45.23,56859.0,35.4512,35.4826,35.4512,35.4669,56859.0
2017-04-06 15:55:00,45.22,45.3,45.22,45.26,83177.0,35.4591,35.5218,35.4591,35.4904,83177.0
2017-04-07 09:30:00,45.29,45.29,45.11,45.16,24911.0,35.514,35.514,35.3728,35.412,24911.0
2017-04-07 09:35:00,45.23,45.39,45.2,45.39,7458.0,35.4669,35.5924,35.4434,35.5924,7458.0
2017-04-07 09:40:00,45.37,45.37,45.29,45.29,5364.0,35.5767,35.5767,35.514,35.514,5364.0
2017-04-07 09:45:00,45.29,45.33,45.27,45.27,7000.0,35.514,35.5453,35.4983,35.4983,7000.0
2017-04-07 09:50:00,45.26,45.34,45.22,45.22,7770.0,35.4904,35.5532,35.4591,35.4591,7770.0
2017-04-07 09:55:00,45.24,45.27,45.21,45.23,6134.0,35.4747,35.4983,35.4512,35.4669,6134.0
2017-04-07 10:00:00,45.26,45.35,45.23,45.35,4646.0,35.4904,35.561,35.4669,35.561,4646.0
2017-04-07 10:05:00,45.35,45.37,45.32,45.33,14701.0,35.561,35.5767,35.5375,35.5453,14701.0
2017-04-07 10:10:00,45.34,45.38,45.32,45.34,15092.0,35.5532,35.5845,35.5375,35.5532,15092.0
2017-04-07 10:15:00,45.34,45.37,45.32,45.36,8076.0,35.5532,35.5767,35.5375,35.5688,8076.0
2017-04-07 10:20:00,45.36,45.39,45.31,45.31,14545.0,35.5688,35.5924,35.5296,35.5296,14545.0
2017-04-07 10:25:00,45.31,45.34,45.28,45.29,19353.0,35.5296,35.5532,35.5061,35.514,19353.0
2017-04-07 10:30:00,45.29,45.3,45.22,45.23,23936.0,35.514,35.5218,35.4591,35.4669,23936.0
2017-04-07 10:35:00,45.24,45.24,45.15,45.19,21367.0,35.4747,35.4747,35.4042,35.4355,21367.0
2017-04-07 10:40:00,45.19,45.21,45.13,45.14,20447.0,35.4355,35.4512,35.3885,35.3963,20447.0
2017-04-07 10:45:00,45.15,45.16,45.09,45.09,12562.0,35.4042,35.412,35.3571,35.3571,12562.0
2017-04-07 10:50:00,45.1,45.22,45.1,45.17,40860.0,35.365,35.4591,35.365,35.4199,40860.0
2017-04-07 10:55:00,45.17,45.21,45.16,45.2,18959.0,35.4199,35.4512,35.412,35.4434,18959.0
2017-04-07 11:00:00,45.2,45.23,45.19,45.2,19730.0,35.4434,35.4669,35.4355,35.4434,19730.0
2017-04-07 11:05:00,45.21,45.21,45.12,45.14,15493.0,35.4512,35.4512,35.3806,35.3963,15493.0
2017-04-07 11:10:00,45.13,45.13,45.04,45.06,19615.0,35.3885,35.3885,35.3179,35.3336,19615.0
2017-04-07 11:15:00,45.07,45.14,45.07,45.12,18838.0,35.3414,35.3963,35.3414,35.3806,18838.0
2017-04-07 11:20:00,45.13,45.19,45.12,45.18,7674.0,35.3885,35.4355,35.3806,35.4277,7674.0
2017-04-07 11:25:00,45.18,45.24,45.18,45.21,15594.0,35.4277,35.4747,35.4277,35.4512,15594.0
2017-04-07 11:30:00,45.2,45.22,45.19,45.2,13049.0,35.4434,35.4591,35.4355,35.4434,13049.0
2017-04-07 11:35:00,45.2,45.21,45.19,45.2,4420.0,35.4434,35.4512,35.4355,35.4434,4420.0
2017-04-07 11:40:00,45.19,45.2,45.18,45.2,7145.0,35.4355,35.4434,35.4277,35.4434,7145.0
2017-04-07 11:45:00,45.2,45.26,45.2,45.25,9337.0,35.4434,35.4904,35.4434,35.4826,9337.0
2017-04-07 11:50:00,45.26,45.28,45.25,45.27,7164.0,35.4904,35.5061,35.4826,35.4983,7164.0
2017-04-07 11:55:00,45.26,45.26,45.23,45.23,3455.0,35.4904,35.4904,35.4669,35.4669,3455.0
2017-04-07 12:00:00,45.23,45.24,45.2,45.22,10992.0,35.4669,35.4747,35.4434,35.4591,10992.0
2017-04-07 12:05:00,45.21,45.22,45.2,45.22,3614.0,35.4512,35.4591,35.4434,35.4591,3614.0
2017-04-07 12:10:00,45.23,45.26,45.22,45.24,6880.0,35.4669,35.4904,35.4591,35.4747,6880.0
2017-04-07 12:15:00,45.23,45.25,45.2,45.2,4421.0,35.4669,35.4826,35.4434,35.4434,4421.0
2017-04-07 12:20:00,45.2,45.21,45.14,45.16,9049.0,35.4434,35.4512,35.3963,35.412,9049.0
2017-04-07 12:25:00,45.14,45.17,45.14,45.16,4149.0,35.3963,35.4199,35.3963,35.412,4149.0
2017-04-07 12:30:00,45.17,45.2,45.16,45.2,3779.0,35.4199,35.4434,35.412,35.4434,3779.0
2017-04-07 12:35:00,45.2,45.2,45.14,45.14,5242.0,35.4434,35.4434,35.3963,35.3963,5242.0
2017-04-07 12:40:00,45.16,45.17,45.16,45.17,1805.0,35.412,35.4199,35.412,35.4199,1805.0
2017-04-07 12:45:00,45.15,45.17,45.15,45.15,3713.0,35.4042,35.4199,35.4042,35.4042,3713.0
2017-04-07 12:50:00,45.16,45.16,45.14,45.15,4514.0,35.412,35.412,35.3963,35.4042,4514.0
2017-04-07 12:55:00,45.16,45.16,45.12,45.12,12049.0,35.412,35.412,35.3806,35.3806,12049.0
2017-04-07 13:00:00,45.12,45.12,45.05,45.05,6270.0,35.3806,35.3806,35.3258,35.3258,6270.0
2017-04-07 13:05:00,45.05,45.09,45.05,45.08,4733.0,35.3258,35.3571,35.3258,35.3493,4733.0
2017-04-07 13:10:00,45.08,45.11,45.08,45.1,3018.0,35.3493,35.3728,35.3493,35.365,3018.0
2017-04-07 13:15:00,45.09,45.09,45.04,45.04,7615.0,35.3571,35.3571,35.3179,35.3179,7615.0
2017-04-07 13:20:00,45.04,45.07,45.04,45.04,6142.0,35.3179,35.3414,35.3179,35.3179,6142.0
2017-04-07 13:25:00,45.05,45.13,45.05,45.13,8393.0,35.3258,35.3885,35.3258,35.3885,8393.0
2017-04-07 13:30:00,45.13,45.16,45.11,45.15,9037.0,35.3885,35.412,35.3728,35.4042,9037.0
2017-04-07 13:35:00,45.14,45.14,45.11,45.12,3098.0,35.3963,35.3963,35.3728,35.3806,3098.0
2017-04-07 13:40:00,45.13,45.15,45.13,45.14,4350.0,35.3885,35.4042,35.3885,35.3963,4350.0
2017-04-07 13:45:00,45.14,45.15,45.12,45.12,5184.0,35.3963,35.4042,35.3806,35.3806,5184.0
2017-04-07 13:50:00,45.13,45.15,45.13,45.14,5077.0,35.3885,35.4042,35.3885,35.3963,5077.0
2017-04-07 13:55:00,45.13,45.14,45.11,45.11,9904.0,35.3885,35.3963,35.3728,35.3728,9904.0
2017-04-07 14:00:00,45.12,45.16,45.12,45.14,3602.0,35.3806,35.412,35.3806,35.3963,3602.0
2017-04-07 14:05:00,45.15,45.16,45.13,45.13,6617.0,35.4042,35.412,35.3885,35.3885,6617.0
2017-04-07 14:10:00,45.13,45.14,45.07,45.07,14494.0,35.3885,35.3963,35.3414,35.3414,14494.0
2017-04-07 14:15:00,45.08,45.1,45.08,45.09,9826.0,35.3493,35.365,35.3493,35.3571,9826.0
2017-04-07 14:20:00,45.1,45.13,45.1,45.13,6038.0,35.365,35.3885,35.365,35.3885,6038.0
2017-04-07 14:25:00,45.13,45.13,45.08,45.08,4563.0,35.3885,35.3885,35.3493,35.3493,4563.0
2017-04-07 14:30:00,45.07,45.09,45.06,45.09,20710.0,35.3414,35.3571,35.3336,35.3571,20710.0
2017-04-07 14:35:00,45.08,45.09,45.03,45.03,7109.0,35.3493,35.3571,35.3101,35.3101,7109.0
2017-04-07 14:40:00,45.03,45.03,45.0,45.02,16658.0,35.3101,35.3101,35.2865,35.3022,16658.0
2017-04-07 14:45:00,45.03,45.09,45.03,45.06,7492.0,35.3101,35.3571,35.3101,35.3336,7492.0
2017-04-07 14:50:00,45.05,45.06,44.98,45.02,12933.0,35.3258,35.3336,35.2709,35.3022,12933.0
2017-04-07 14:55:00,45.01,45.03,44.98,44.98,9283.0,35.2944,35.3101,35.2709,35.2709,9283.0
2017-04-07 15:00:00,44.98,45.0,44.98,44.99,8665.0,35.2709,35.2865,35.2709,35.2787,8665.0
2017-04-07 15:05:00,44.99,45.01,44.96,44.96,16135.0,35.2787,35.2944,35.2552,35.2552,16135.0
2017-04-07 15:10:00,44.97,44.98,44.96,44.97,9564.0,35.263,35.2709,35.2552,35.263,9564.0
2017-04-07 15:15:00,44.98,44.98,44.93,44.94,15458.0,35.2709,35.2709,35.2317,35.2395,15458.0
2017-04-07 15:20:00,44.94,45.01,44.92,44.99,22473.0,35.2395,35.2944,35.2238,35.2787,22473.0
2017-04-07 15:25:00,44.98,45.01,44.96,44.96,13786.0,35.2709,35.2944,35.2552,35.2552,13786.0
2017-04-07 15:30:00,44.97,44.97,44.91,44.91,14459.0,35.263,35.263,35.216,35.216,14459.0
2017-04-07 15:35:00,44.91,44.94,44.9,44.94,20782.0,35.216,35.2395,35.2081,35.2395,20782.0
2017-04-07 15:40:00,44.94,44.97,44.93,44.93,21900.0,35.2395,35.263,35.2317,35.2317,21900.0
2017-04-07 15:45:00,44.94,44.95,44.92,44.93,22502.0,35.2395,35.2473,35.2238,35.2317,22502.0
2017-04-07 15:50:00,44.94,44.94,44.92,44.93,33984.0,35.2395,35.2395,35.2238,35.2317,33984.0
2017-04-07 15:55:00,44.92,44.93,44.88,44.9,105063.0,35.2238,35.2317,35.1925,35.2081,105063.0
2017-04-10 09:30:00,44.91,45.02,44.86,45.02,32771.0,35.216,35.3022,35.1768,35.3022,32771.0
2017-04-10 09:35:00,45.01,45.12,45.0,45.06,14511.0,35.2944,35.3806,35.2865,35.3336,14511.0
2017-04-10 09:40:00,45.07,45.2,45.06,45.15,9725.0,35.3414,35.4434,35.3336,35.4042,9725.0
2017-04-10 09:45:00,45.14,45.15,45.13,45.15,13831.0,35.3963,35.4042,35.3885,35.4042,13831.0
2017-04-10 09:50:00,45.14,45.15,45.07,45.13,10739.0,35.3963,35.4042,35.3414,35.3885,10739.0
2017-04-10 09:55:00,45.13,45.13,45.07,45.12,16288.0,35.3885,35.3885,35.3414,35.3806,16288.0
2017-04-10 10:00:00,45.12,45.12,45.08,45.11,11013.0,35.3806,35.3806,35.3493,35.3728,11013.0
2017-04-10 10:05:00,45.11,45.14,45.11,45.11,16678.0,35.3728,35.3963,35.3728,35.3728,16678.0
2017-04-10 10:10:00,45.11,45.11,45.05,45.05,12224.0,35.3728,35.3728,35.3258,35.3258,12224.0
2017-04-10 10:15:00,45.05,45.05,44.99,45.01,27515.0,35.3258,35.3258,35.2787,35.2944,27515.0
2017-04-10 10:20:00,45.01,45.03,44.96,44.99,30882.0,35.2944,35.3101,35.2552,35.2787,30882.0
2017-04-10 10:25:00,44.98,44.98,44.94,44.95,12240.0,35.2709,35.2709,35.2395,35.2473,12240.0
2017-04-10 10:30:00,44.95,45.0,44.93,45.0,17426.0,35.2473,35.2865,35.2317,35.2865,17426.0
2017-04-10 10:35:00,45.0,45.01,44.92,44.94,31505.0,35.2865,35.2944,35.2238,35.2395,31505.0
2017-04-10 10:40:00,44.94,44.97,44.93,44.97,6300.0,35.2395,35.263,35.2317,35.263,6300.0
2017-04-10 10:45:00,44.96,45.0,44.96,44.96,13312.0,35.2552,35.2865,35.2552,35.2552,13312.0
2017-04-10 10:50:00,44.96,44.97,44.93,44.93,6891.0,35.2552,35.263,35.2317,35.2317,6891.0
2017-04-10 10:55:00,44.93,44.94,44.91,44.92,11496.0,35.2317,35.2395,35.216,35.2238,11496.0
2017-04-10 11:00:00,44.92,44.93,44.87,44.88,14930.0,35.2238,35.2317,35.1846,35.1925,14930.0
2017-04-10 11:05:00,44.87,44.88,44.83,44.87,10966.0,35.1846,35.1925,35.1532,35.1846,10966.0
2017-04-10 11:10:00,44.88,44.92,44.88,44.91,7522.0,35.1925,35.2238,35.1925,35.216,7522.0
2017-04-10 11:15:00,44.91,44.94,44.91,44.93,13259.0,35.216,35.2395,35.216,35.2317,13259.0
2017-04-10 11:20:00,44.94,44.94,44.87,44.87,5759.0,35.2395,35.2395,35.1846,35.1846,5759.0
2017-04-10 11:25:00,44.88,44.92,44.85,44.91,11580.0,35.1925,35.2238,35.1689,35.216,11580.0
2017-04-10 11:30:00,44.92,44.93,44.81,44.81,17226.0,35.2238,35.2317,35.1376,35.1376,17226.0
2017-04-10 11:35:00,44.82,44.84,44.79,44.81,9151.0,35.1454,35.1611,35.1219,35.1376,9151.0
2017-04-10 11:40:00,44.81,44.81,44.76,44.8,11113.0,35.1376,35.1376,35.0984,35.1297,11113.0
2017-04-10 11:45:00,44.81,44.82,44.8,44.8,6310.0,35.1376,35.1454,35.1297,35.1297,6310.0
2017-04-10 11:50:00,44.8,44.82,44.8,44.8,5364.0,35.1297,35.1454,35.1297,35.1297,5364.0
2017-04-10 11:55:00,44.8,44.81,44.79,44.8,5100.0,35.1297,35.1376,35.1219,35.1297,5100.0
2017-04-10 12:00:00,44.8,44.85,44.78,44.85,7040.0,35.1297,35.1689,35.114,35.1689,7040.0
2017-04-10 12:05:00,44.86,44.87,44.81,44.81,10213.0,35.1768,35.1846,35.1376,35.1376,10213.0
2017-04-10 12:10:00,44.81,44.82,44.72,44.73,13447.0,35.1376,35.1454,35.067,35.0748,13447.0
2017-04-10 12:15:00,44.74,44.76,44.72,44.74,6236.0,35.0827,35.0984,35.067,35.0827,6236.0
2017-04-10 12:20:00,44.74,44.78,44.74,44.78,6540.0,35.0827,35.114,35.0827,35.114,6540.0
2017-04-10 12:25:00,44.77,44.79,44.75,44.78,4161.0,35.1062,35.1219,35.0905,35.114,4161.0
2017-04-10 12:30:00,44.77,44.84,44.77,44.84,8057.0,35.1062,35.1611,35.1062,35.1611,8057.0
2017-04-10 12:35:00,44.84,44.84,44.79,44.79,8667.0,35.1611,35.1611,35.1219,35.1219,8667.0
2017-04-10 12:40:00,44.79,44.83,44.78,44.82,7177.0,35.1219,35.1532,35.114,35.1454,7177.0
2017-04-10 12:45:00,44.82,44.87,44.81,44.87,10553.0,35.1454,35.1846,35.1376,35.1846,10553.0
2017-04-10 12:50:00,44.87,44.88,44.83,44.84,12567.0,35.1846,35.1925,35.1532,35.1611,12567.0
2017-04-10 12:55:00,44.83,44.88,44.81,44.85,39806.0,35.1532,35.1925,35.1376,35.1689,39806.0
2017-04-10 13:00:00,44.86,44.87,44.83,44.83,7573.0,35.1768,35.1846,35.1532,35.1532,7573.0
2017-04-10 13:05:00,44.83,44.87,44.83,44.85,4128.0,35.1532,35.1846,35.1532,35.1689,4128.0
2017-04-10 13:10:00,44.85,44.88,44.84,44.88,11239.0,35.1689,35.1925,35.1611,35.1925,11239.0
2017-04-10 13:15:00,44.88,44.89,44.83,44.85,11863.0,35.1925,35.2003,35.1532,35.1689,11863.0
2017-04-10 13:20:00,44.86,44.88,44.85,44.87,7930.0,35.1768,35.1925,35.1689,35.1846,7930.0
2017-04-10 13:25:00,44.87,44.87,44.83,44.84,7418.0,35.1846,35.1846,35.1532,35.1611,7418.0
2017-04-10 13:30:00,44.85,44.88,44.84,44.88,5654.0,35.1689,35.1925,35.1611,35.1925,5654.0
2017-04-10 13:35:00,44.88,44.94,44.87,44.92,10851.0,35.1925,35.2395,35.1846,35.2238,10851.0
2017-04-10 13:40:00,44.92,44.95,44.92,44.94,5444.0,35.2238,35.2473,35.2238,35.2395,5444.0
2017-04-10 13:45:00,44.94,44.95,44.93,44.94,6015.0,35.2395,35.2473,35.2317,35.2395,6015.0
2017-04-10 13:50:00,44.94,44.95,44.92,44.93,9371.0,35.2395,35.2473,35.2238,35.2317,9371.0
2017-04-10 13:55:00,44.93,44.96,44.91,44.95,28783.0,35.2317,35.2552,35.216,35.2473,28783.0
2017-04-10 14:00:00,44.94,44.97,44.93,44.94,28113.0,35.2395,35.263,35.2317,35.2395,28113.0
2017-04-10 14:05:00,44.94,44.98,44.93,44.97,16663.0,35.2395,35.2709,35.2317,35.263,16663.0
2017-04-10 14:10:00,44.96,45.02,44.95,45.01,25284.0,35.2552,35.3022,35.2473,35.2944,25284.0
2017-04-10 14:15:00,45.0,45.02,44.98,44.99,23146.0,35.2865,35.3022,35.2709,35.2787,23146.0
2017-04-10 14:20:00,44.99,45.01,44.96,45.0,22314.0,35.2787,35.2944,35.2552,35.2865,22314.0
2017-04-10 14:25:00,45.0,45.01,44.97,44.99,14030.0,35.2865,35.2944,35.263,35.2787,14030.0
2017-04-10 14:30:00,44.99,45.0,44.97,45.0,11409.0,35.2787,35.2865,35.263,35.2865,11409.0
2017-04-10 14:35:00,45.0,45.01,44.98,45.0,17500.0,35.2865,35.2944,35.2709,35.2865,17500.0
2017-04-10 14:40:00,45.0,45.01,44.96,45.0,20613.0,35.2865,35.2944,35.2552,35.2865,20613.0
2017-04-10 14:45:00,45.0,45.01,44.98,45.0,30740.0,35.2865,35.2944,35.2709,35.2865,30740.0
2017-04-10 14:50:00,45.0,45.01,44.99,45.0,29608.0,35.2865,35.2944,35.2787,35.2865,29608.0
2017-04-10 14:55:00,45.0,45.0,44.98,44.98,11082.0,35.2865,35.2865,35.2709,35.2709,11082.0
2017-04-10 15:00:00,44.98,45.01,44.98,45.0,21880.0,35.2709,35.2944,35.2709,35.2865,21880.0
2017-04-10 15:05:00,45.0,45.07,45.0,45.05,15352.0,35.2865,35.3414,35.2865,35.3258,15352.0
2017-04-10 15:10:00,45.05,45.08,45.04,45.08,7841.0,35.3258,35.3493,35.3179,35.3493,7841.0
2017-04-10 15:15:00,45.07,45.08,45.02,45.02,11451.0,35.3414,35.3493,35.3022,35.3022,11451.0
2017-04-10 15:20:00,45.01,45.03,44.97,45.02,25056.0,35.2944,35.3101,35.263,35.3022,25056.0
2017-04-10 15:25:00,45.03,45.05,45.02,45.03,10949.0,35.3101,35.3258,35.3022,35.3101,10949.0
2017-04-10 15:30:00,45.03,45.04,44.98,45.01,13056.0,35.3101,35.3179,35.2709,35.2944,13056.0
2017-04-10 15:35:00,45.02,45.08,45.02,45.04,23385.0,35.3022,35.3493,35.3022,35.3179,23385.0
2017-04-10 15:40:00,45.04,45.04,45.01,45.02,17196.0,35.3179,35.3179,35.2944,35.3022,17196.0
2017-04-10 15:45:00,45.02,45.03,44.99,45.0,33068.0,35.3022,35.3101,35.2787,35.2865,33068.0
2017-04-10 15:50:00,44.99,45.01,44.97,44.99,34652.0,35.2787,35.2944,35.263,35.2787,34652.0
2017-04-10 15:55:00,44.99,45.0,44.97,45.0,98370.0,35.2787,35.2865,35.263,35.2865,98370.0
2017-04-11 09:30:00,44.91,44.93,44.78,44.86,51960.0,35.216,35.2317,35.114,35.1768,51960.0
2017-04-11 09:35:00,44.85,44.88,44.8,44.87,19774.0,35.1689,35.1925,35.1297,35.1846,19774.0
2017-04-11 09:40:00,44.84,44.86,44.75,44.84,27265.0,35.1611,35.1768,35.0905,35.1611,27265.0
2017-04-11 09:45:00,44.84,44.85,44.81,44.85,8019.0,35.1611,35.1689,35.1376,35.1689,8019.0
2017-04-11 09:50:00,44.83,44.85,44.77,44.83,13146.0,35.1532,35.1689,35.1062,35.1532,13146.0
2017-04-11 09:55:00,44.83,44.83,44.74,44.78,16691.0,35.1532,35.1532,35.0827,35.114,16691.0
2017-04-11 10:00:00,44.81,44.9,44.81,44.9,36889.0,35.1376,35.2081,35.1376,35.2081,36889.0
2017-04-11 10:05:00,44.89,44.89,44.79,44.79,22610.0,35.2003,35.2003,35.1219,35.1219,22610.0
2017-04-11 10:10:00,44.8,44.81,44.74,44.75,17066.0,35.1297,35.1376,35.0827,35.0905,17066.0
2017-04-11 10:15:00,44.75,44.8,44.75,44.76,9200.0,35.0905,35.1297,35.0905,35.0984,9200.0
2017-04-11 10:20:00,44.78,44.79,44.71,44.73,13340.0,35.114,35.1219,35.0591,35.0748,13340.0
2017-04-11 10:25:00,44.73,44.76,44.71,44.73,9545.0,35.0748,35.0984,35.0591,35.0748,9545.0
2017-04-11 10:30:00,44.73,44.74,44.59,44.6,27819.0,35.0748,35.0827,34.965,34.9729,27819.0
2017-04-11 10:35:00,44.59,44.65,44.58,44.64,30387.0,34.965,35.0121,34.9572,35.0043,30387.0
2017-04-11 10:40:00,44.63,44.63,44.53,44.55,23990.0,34.9964,34.9964,34.918,34.9337,23990.0
2017-04-11 10:45:00,44.55,44.58,44.53,44.56,17879.0,34.9337,34.9572,34.918,34.9415,17879.0
2017-04-11 10:50:00,44.55,44.57,44.48,44.5,20785.0,34.9337,34.9494,34.8788,34.8945,20785.0
2017-04-11 10:55:00,44.5,44.54,44.48,44.54,14006.0,34.8945,34.9258,34.8788,34.9258,14006.0
2017-04-11 11:00:00,44.54,44.61,44.52,44.58,31641.0,34.9258,34.9807,34.9102,34.9572,31641.0
2017-04-11 11:05:00,44.58,44.62,44.52,44.52,17638.0,34.9572,34.9886,34.9102,34.9102,17638.0
2017-04-11 11:10:00,44.52,44.53,44.45,44.47,21493.0,34.9102,34.918,34.8553,34.871,21493.0
2017-04-11 11:15:00,44.46,44.51,44.45,44.48,26520.0,34.8631,34.9023,34.8553,34.8788,26520.0
2017-04-11 11:20:00,44.48,44.5,44.44,44.47,23086.0,34.8788,34.8945,34.8474,34.871,23086.0
2017-04-11 11:25:00,44.47,44.5,44.44,44.48,18315.0,34.871,34.8945,34.8474,34.8788,18315.0
2017-04-11 11:30:00,44.48,44.54,44.47,44.48,27087.0,34.8788,34.9258,34.871,34.8788,27087.0
2017-04-11 11:35:00,44.48,44.56,44.47,44.53,11474.0,34.8788,34.9415,34.871,34.918,11474.0
2017-04-11 11:40:00,44.53,44.54,44.5,44.51,20702.0,34.918,34.9258,34.8945,34.9023,20702.0
2017-04-11 11:45:00,44.5,44.51,44.47,44.49,19477.0,34.8945,34.9023,34.871,34.8866,19477.0
2017-04-11 11:50:00,44.48,44.53,44.48,44.5,11419.0,34.8788,34.918,34.8788,34.8945,11419.0
2017-04-11 11:55:00,44.49,44.54,44.48,44.5,14377.0,34.8866,34.9258,34.8788,34.8945,14377.0
2017-04-11 12:00:00,44.49,44.52,44.47,44.48,22765.0,34.8866,34.9102,34.871,34.8788,22765.0
2017-04-11 12:05:00,44.48,44.54,44.47,44.54,16286.0,34.8788,34.9258,34.871,34.9258,16286.0
2017-04-11 12:10:00,44.54,44.61,44.53,44.6,10696.0,34.9258,34.9807,34.918,34.9729,10696.0
2017-04-11 12:15:00,44.6,44.63,44.58,44.6,14906.0,34.9729,34.9964,34.9572,34.9729,14906.0
2017-04-11 12:20:00,44.6,44.62,44.56,44.56,29437.0,34.9729,34.9886,34.9415,34.9415,29437.0
2017-04-11 12:25:00,44.56,44.56,44.54,44.56,16494.0,34.9415,34.9415,34.9258,34.9415,16494.0
2017-04-11 12:30:00,44.56,44.62,44.56,44.59,17562.0,34.9415,34.9886,34.9415,34.965,17562.0
2017-04-11 12:35:00,44.6,44.61,44.58,44.6,38609.0,34.9729,34.9807,34.9572,34.9729,38609.0
2017-04-11 12:40:00,44.59,44.6,44.58,44.58,8182.0,34.965,34.9729,34.9572,34.9572,8182.0
2017-04-11 12:45:00,44.58,44.61,44.56,44.57,15560.0,34.9572,34.9807,34.9415,34.9494,15560.0
2017-04-11 12:50:00,44.57,44.62,44.57,44.61,13270.0,34.9494,34.9886,34.9494,34.9807,13270.0
2017-04-11 12:55:00,44.61,44.63,44.6,44.62,9086.0,34.9807,34.9964,34.9729,34.9886,9086.0
2017-04-11 13:00:00,44.62,44.65,44.62,44.63,10050.0,34.9886,35.0121,34.9886,34.9964,10050.0
2017-04-11 13:05:00,44.64,44.67,44.64,44.67,9164.0,35.0043,35.0278,35.0043,35.0278,9164.0
2017-04-11 13:10:00,44.67,44.67,44.64,44.64,13023.0,35.0278,35.0278,35.0043,35.0043,13023.0
2017-04-11 13:15:00,44.65,44.66,44.63,44.63,9657.0,35.0121,35.0199,34.9964,34.9964,9657.0
2017-04-11 13:20:00,44.63,44.64,44.61,44.61,12053.0,34.9964,35.0043,34.9807,34.9807,12053.0
2017-04-11 13:25:00,44.61,44.62,44.6,44.61,8873.0,34.9807,34.9886,34.9729,34.9807,8873.0
2017-04-11 13:30:00,44.61,44.63,44.59,44.6,16951.0,34.9807,34.9964,34.965,34.9729,16951.0
2017-04-11 13:35:00,44.61,44.64,44.6,44.63,13775.0,34.9807,35.0043,34.9729,34.9964,13775.0
2017-04-11 13:40:00,44.63,44.63,44.57,44.59,12762.0,34.9964,34.9964,34.9494,34.965,12762.0
2017-04-11 13:45:00,44.59,44.6,44.57,44.59,8132.0,34.965,34.9729,34.9494,34.965,8132.0
2017-04-11 13:50:00,44.58,44.61,44.57,44.61,9685.0,34.9572,34.9807,34.9494,34.9807,9685.0
2017-04-11 13:55:00,44.6,44.61,44.59,44.61,12141.0,34.9729,34.9807,34.965,34.9807,12141.0
2017-04-11 14:00:00,44.61,44.63,44.59,44.63,21372.0,34.9807,34.9964,34.965,34.9964,21372.0
2017-04-11 14:05:00,44.63,44.64,44.6,44.61,18469.0,34.9964,35.0043,34.9729,34.9807,18469.0
2017-04-11 14:10:00,44.61,44.61,44.52,44.54,23435.0,34.9807,34.9807,34.9102,34.9258,23435.0
2017-04-11 14:15:00,44.53,44.55,44.51,44.52,16865.0,34.918,34.9337,34.9023,34.9102,16865.0
2017-04-11 14:20:00,44.52,44.54,44.51,44.51,17300.0,34.9102,34.9258,34.9023,34.9023,17300.0
2017-04-11 14:25:00,44.52,44.55,44.49,44.55,21754.0,34.9102,34.9337,34.8866,34.9337,21754.0
2017-04-11 14:30:00,44.55,44.56,44.53,44.56,13751.0,34.9337,34.9415,34.918,34.9415,13751.0
2017-04-11 14:35:00,44.57,44.57,44.55,44.57,9803.0,34.9494,34.9494,34.9337,34.9494,9803.0
2017-04-11 14:40:00,44.57,44.6,44.54,44.54,14622.0,34.9494,34.9729,34.9258,34.9258,14622.0
2017-04-11 14:45:00,44.55,44.58,44.54,44.57,25704.0,34.9337,34.9572,34.9258,34.9494,25704.0
2017-04-11 14:50:00,44.57,44.61,44.57,44.61,23596.0,34.9494,34.9807,34.9494,34.9807,23596.0
2017-04-11 14:55:00,44.61,44.61,44.57,44.57,13410.0,34.9807,34.9807,34.9494,34.9494,13410.0
2017-04-11 15:00:00,44.58,44.59,44.52,44.52,22906.0,34.9572,34.965,34.9102,34.9102,22906.0
2017-04-11 15:05:00,44.52,44.55,44.49,44.55,20884.0,34.9102,34.9337,34.8866,34.9337,20884.0
2017-04-11 15:10:00,44.54,44.57,44.5,44.51,20023.0,34.9258,34.9494,34.8945,34.9023,20023.0
2017-04-11 15:15:00,44.52,44.52,44.47,44.47,24050.0,34.9102,34.9102,34.871,34.871,24050.0
2017-04-11 15:20:00,44.47,44.49,44.47,44.48,20712.0,34.871,34.8866,34.871,34.8788,20712.0
2017-04-11 15:25:00,44.48,44.5,44.47,44.49,20081.0,34.8788,34.8945,34.871,34.8866,20081.0
2017-04-11 15:30:00,44.48,44.53,44.48,44.52,34178.0,34.8788,34.918,34.8788,34.9102,34178.0
2017-04-11 15:35:00,44.51,44.52,44.51,44.51,20920.0,34.9023,34.9102,34.9023,34.9023,20920.0
2017-04-11 15:40:00,44.52,44.52,44.48,44.48,43233.0,34.9102,34.9102,34.8788,34.8788,43233.0
2017-04-11 15:45:00,44.49,44.5,44.48,44.5,51041.0,34.8866,34.8945,34.8788,34.8945,51041.0
2017-04-11 15:50:00,44.49,44.5,44.46,44.47,90466.0,34.8866,34.8945,34.8631,34.871,90466.0
2017-04-11 15:55:00,44.46,44.55,44.45,44.55,199079.0,34.8631,34.9337,34.8553,34.9337,199079.0
2017-04-12 09:30:00,44.64,44.64,44.49,44.54,52208.0,35.0043,35.0043,34.8866,34.9258,52208.0
2017-04-12 09:35:00,44.54,44.63,44.5,44.62,16500.0,34.9258,34.9964,34.8945,34.9886,16500.0
2017-04-12 09:40:00,44.64,44.68,44.63,44.67,15485.0,35.0043,35.0356,34.9964,35.0278,15485.0
2017-04-12 09:45:00,44.68,44.73,44.68,44.73,10978.0,35.0356,35.0748,35.0356,35.0748,10978.0
2017-04-12 09:50:00,44.73,44.78,44.72,44.73,17395.0,35.0748,35.114,35.067,35.0748,17395.0
2017-04-12 09:55:00,44.73,44.75,44.69,44.73,14325.0,35.0748,35.0905,35.0435,35.0748,14325.0
2017-04-12 10:00:00,44.74,44.75,44.72,44.73,15118.0,35.0827,35.0905,35.067,35.0748,15118.0
2017-04-12 10:05:00,44.73,44.74,44.65,44.68,93247.0,35.0748,35.0827,35.0121,35.0356,93247.0
2017-04-12 10:10:00,44.67,44.7,44.67,44.68,21618.0,35.0278,35.0513,35.0278,35.0356,21618.0
2017-04-12 10:15:00,44.69,44.74,44.66,44.74,46199.0,35.0435,35.0827,35.0199,35.0827,46199.0
2017-04-12 10:20:00,44.74,44.8,44.71,44.71,32861.0,35.0827,35.1297,35.0591,35.0591,32861.0
2017-04-12 10:25:00,44.71,44.74,44.67,44.71,22179.0,35.0591,35.0827,35.0278,35.0591,22179.0
2017-04-12 10:30:00,44.72,44.87,44.72,44.84,26598.0,35.067,35.1846,35.067,35.1611,26598.0
2017-04-12 10:35:00,44.83,44.9,44.79,44.81,19067.0,35.1532,35.2081,35.1219,35.1376,19067.0
2017-04-12 10:40:00,44.8,44.8,44.7,44.71,22926.0,35.1297,35.1297,35.0513,35.0591,22926.0
2017-04-12 10:45:00,44.71,44.75,44.69,44.72,25470.0,35.0591,35.0905,35.0435,35.067,25470.0
2017-04-12 10:50:00,44.72,44.73,44.65,44.66,19573.0,35.067,35.0748,35.0121,35.0199,19573.0
2017-04-12 10:55:00,44.66,44.73,44.65,44.72,13485.0,35.0199,35.0748,35.0121,35.067,13485.0
2017-04-12 11:00:00,44.73,44.8,44.72,44.75,23156.0,35.0748,35.1297,35.067,35.0905,23156.0
2017-04-12 11:05:00,44.75,44.78,44.74,44.74,13203.0,35.0905,35.114,35.0827,35.0827,13203.0
2017-04-12 11:10:00,44.75,44.77,44.72,44.72,21437.0,35.0905,35.1062,35.067,35.067,21437.0
2017-04-12 11:15:00,44.72,44.73,44.65,44.67,25390.0,35.067,35.0748,35.0121,35.0278,25390.0
2017-04-12 11:20:00,44.66,44.67,44.6,44.61,23052.0,35.0199,35.0278,34.9729,34.9807,23052.0
2017-04-12 11:25:00,44.62,44.63,44.59,44.59,40162.0,34.9886,34.9964,34.965,34.965,40162.0
2017-04-12 11:30:00,44.6,44.67,44.6,44.65,17940.0,34.9729,35.0278,34.9729,35.0121,17940.0
2017-04-12 11:35:00,44.65,44.65,44.52,44.56,33780.0,35.0121,35.0121,34.9102,34.9415,33780.0
2017-04-12 11:40:00,44.56,44.58,44.54,44.55,18296.0,34.9415,34.9572,34.9258,34.9337,18296.0
2017-04-12 11:45:00,44.55,44.55,44.51,44.55,26009.0,34.9337,34.9337,34.9023,34.9337,26009.0
2017-04-12 11:50:00,44.55,44.55,44.49,44.5,23771.0,34.9337,34.9337,34.8866,34.8945,23771.0
2017-04-12 11:55:00,44.5,44.52,44.49,44.5,22161.0,34.8945,34.9102,34.8866,34.8945,22161.0
2017-04-12 12:00:00,44.5,44.51,44.46,44.46,16627.0,34.8945,34.9023,34.8631,34.8631,16627.0
2017-04-12 12:05:00,44.45,44.47,44.45,44.46,11814.0,34.8553,34.871,34.8553,34.8631,11814.0
2017-04-12 12:10:00,44.47,44.51,44.47,44.48,44461.0,34.871,34.9023,34.871,34.8788,44461.0
2017-04-12 12:15:00,44.49,44.51,44.44,44.47,24604.0,34.8866,34.9023,34.8474,34.871,24604.0
2017-04-12 12:20:00,44.47,44.51,44.44,44.45,23771.0,34.871,34.9023,34.8474,34.8553,23771.0
2017-04-12 12:25:00,44.46,44.46,44.38,44.39,62001.0,34.8631,34.8631,34.8004,34.8082,62001.0
2017-04-12 12:30:00,44.4,44.43,44.38,44.41,20772.0,34.8161,34.8396,34.8004,34.8239,20772.0
2017-04-12 12:35:00,44.41,44.42,44.32,44.35,59024.0,34.8239,34.8317,34.7533,34.7769,59024.0
2017-04-12 12:40:00,44.34,44.4,44.34,44.39,21378.0,34.769,34.8161,34.769,34.8082,21378.0
2017-04-12 12:45:00,44.38,44.39,44.35,44.38,26391.0,34.8004,34.8082,34.7769,34.8004,26391.0
2017-04-12 12:50:00,44.37,44.37,44.32,44.36,24016.0,34.7925,34.7925,34.7533,34.7847,24016.0
2017-04-12 12:55:00,44.36,44.39,44.35,44.38,66283.0,34.7847,34.8082,34.7769,34.8004,66283.0
2017-04-12 13:00:00,44.39,44.47,44.38,44.41,38852.0,34.8082,34.871,34.8004,34.8239,38852.0
2017-04-12 13:05:00,44.41,44.41,44.35,44.37,40762.0,34.8239,34.8239,34.7769,34.7925,40762.0
2017-04-12 13:10:00,44.37,44.44,44.37,44.41,20438.0,34.7925,34.8474,34.7925,34.8239,20438.0
2017-04-12 13:15:00,44.42,44.47,44.41,44.47,13665.0,34.8317,34.871,34.8239,34.871,13665.0
2017-04-12 13:20:00,44.47,44.47,44.42,44.46,17560.0,34.871,34.871,34.8317,34.8631,17560.0
2017-04-12 13:25:00,44.45,44.46,44.42,44.46,13346.0,34.8553,34.8631,34.8317,34.8631,13346.0
2017-04-12 13:30:00,44.46,44.47,44.43,44.47,16170.0,34.8631,34.871,34.8396,34.871,16170.0
2017-04-12 13:35:00,44.48,44.51,44.44,44.48,24638.0,34.8788,34.9023,34.8474,34.8788,24638.0
2017-04-12 13:40:00,44.49,44.52,44.49,44.5,21823.0,34.8866,34.9102,34.8866,34.8945,21823.0
2017-04-12 13:45:00,44.5,44.52,44.46,44.52,20677.0,34.8945,34.9102,34.8631,34.9102,20677.0
2017-04-12 13:50:00,44.52,44.52,44.45,44.45,23628.0,34.9102,34.9102,34.8553,34.8553,23628.0
2017-04-12 13:55:00,44.45,44.52,44.42,44.51,31141.0,34.8553,34.9102,34.8317,34.9023,31141.0
2017-04-12 14:00:00,44.51,44.52,44.44,44.47,20448.0,34.9023,34.9102,34.8474,34.871,20448.0
2017-04-12 14:05:00,44.47,44.53,44.46,44.51,22666.0,34.871,34.918,34.8631,34.9023,22666.0
2017-04-12 14:10:00,44.5,44.58,44.5,44.55,36900.0,34.8945,34.9572,34.8945,34.9337,36900.0
2017-04-12 14:15:00,44.55,44.57,44.53,44.57,19212.0,34.9337,34.9494,34.918,34.9494,19212.0
2017-04-12 14:20:00,44.57,44.59,44.54,44.58,29866.0,34.9494,34.965,34.9258,34.9572,29866.0
2017-04-12 14:25:00,44.58,44.58,44.55,44.57,19199.0,34.9572,34.9572,34.9337,34.9494,19199.0
2017-04-12 14:30:00,44.56,44.6,44.55,44.58,17538.0,34.9415,34.9729,34.9337,34.9572,17538.0
2017-04-12 14:35:00,44.57,44.57,44.49,44.5,22661.0,34.9494,34.9494,34.8866,34.8945,22661.0
2017-04-12 14:40:00,44.49,44.49,44.44,44.45,16806.0,34.8866,34.8866,34.8474,34.8553,16806.0
2017-04-12 14:45:00,44.46,44.47,44.43,44.43,17318.0,34.8631,34.871,34.8396,34.8396,17318.0
2017-04-12 14:50:00,44.44,44.46,44.42,44.44,13580.0,34.8474,34.8631,34.8317,34.8474,13580.0
2017-04-12 14:55:00,44.45,44.47,44.44,44.44,23223.0,34.8553,34.871,34.8474,34.8474,23223.0
2017-04-12 15:00:00,44.45,44.47,44.44,44.45,25336.0,34.8553,34.871,34.8474,34.8553,25336.0
2017-04-12 15:05:00,44.46,44.49,44.45,44.48,13885.0,34.8631,34.8866,34.8553,34.8788,13885.0
2017-04-12 15:10:00,44.49,44.52,44.46,44.48,33646.0,34.8866,34.9102,34.8631,34.8788,33646.0
2017-04-12 15:15:00,44.47,44.5,44.46,44.48,18311.0,34.871,34.8945,34.8631,34.8788,18311.0
2017-04-12 15:20:00,44.48,44.57,44.48,44.57,30093.0,34.8788,34.9494,34.8788,34.9494,30093.0
2017-04-12 15:25:00,44.56,44.56,44.53,44.54,22770.0,34.9415,34.9415,34.918,34.9258,22770.0
2017-04-12 15:30:00,44.55,44.58,44.54,44.57,29329.0,34.9337,34.9572,34.9258,34.9494,29329.0
2017-04-12 15:35:00,44.57,44.57,44.53,44.56,32176.0,34.9494,34.9494,34.918,34.9415,32176.0
2017-04-12 15:40:00,44.56,44.57,44.52,44.55,32569.0,34.9415,34.9494,34.9102,34.9337,32569.0
2017-04-12 15:45:00,44.55,44.58,44.54,44.55,47263.0,34.9337,34.9572,34.9258,34.9337,47263.0
2017-04-12 15:50:00,44.55,44.6,44.55,44.6,102218.0,34.9337,34.9729,34.9337,34.9729,102218.0
2017-04-12 15:55:00,44.59,44.66,44.59,44.64,247467.0,34.965,35.0199,34.965,35.0043,247467.0
2017-04-13 09:30:00,44.55,44.58,44.5,44.55,30682.0,34.9337,34.9572,34.8945,34.9337,30682.0
2017-04-13 09:35:00,44.52,44.58,44.45,44.45,11363.0,34.9102,34.9572,34.8553,34.8553,11363.0
2017-04-13 09:40:00,44.45,44.47,44.36,44.36,8079.0,34.8553,34.871,34.7847,34.7847,8079.0
2017-04-13 09:45:00,44.32,44.38,44.32,44.36,6739.0,34.7533,34.8004,34.7533,34.7847,6739.0
2017-04-13 09:50:00,44.37,44.41,44.33,44.4,16532.0,34.7925,34.8239,34.7612,34.8161,16532.0
2017-04-13 09:55:00,44.39,44.39,44.27,44.27,13562.0,34.8082,34.8082,34.7141,34.7141,13562.0
2017-04-13 10:00:00,44.26,44.34,44.25,44.29,41664.0,34.7063,34.769,34.6984,34.7298,41664.0
2017-04-13 10:05:00,44.29,44.29,44.18,44.2,20344.0,34.7298,34.7298,34.6435,34.6592,20344.0
2017-04-13 10:10:00,44.19,44.25,44.19,44.23,9186.0,34.6514,34.6984,34.6514,34.6828,9186.0
2017-04-13 10:15:00,44.24,44.27,44.23,44.25,18528.0,34.6906,34.7141,34.6828,34.6984,18528.0
2017-04-13 10:20:00,44.26,44.35,44.24,44.35,16672.0,34.7063,34.7769,34.6906,34.7769,16672.0
2017-04-13 10:25:00,44.35,44.36,44.28,44.3,17782.0,34.7769,34.7847,34.722,34.7376,17782.0
2017-04-13 10:30:00,44.29,44.36,44.27,44.36,11134.0,34.7298,34.7847,34.7141,34.7847,11134.0
2017-04-13 10:35:00,44.36,44.36,44.29,44.29,21513.0,34.7847,34.7847,34.7298,34.7298,21513.0
2017-04-13 10:40:00,44.29,44.34,44.27,44.34,24378.0,34.7298,34.769,34.7141,34.769,24378.0
2017-04-13 10:45:00,44.35,44.4,44.35,44.4,12156.0,34.7769,34.8161,34.7769,34.8161,12156.0
2017-04-13 10:50:00,44.4,44.45,44.39,44.43,17545.0,34.8161,34.8553,34.8082,34.8396,17545.0
2017-04-13 10:55:00,44.43,44.43,44.33,44.39,51079.0,34.8396,34.8396,34.7612,34.8082,51079.0
2017-04-13 11:00:00,44.38,44.38,44.31,44.33,111468.0,34.8004,34.8004,34.7455,34.7612,111468.0
2017-04-13 11:05:00,44.33,44.37,44.31,44.37,78889.0,34.7612,34.7925,34.7455,34.7925,78889.0
2017-04-13 11:10:00,44.36,44.46,44.35,44.45,43402.0,34.7847,34.8631,34.7769,34.8553,43402.0
2017-04-13 11:15:00,44.45,44.49,44.44,44.47,12589.0,34.8553,34.8866,34.8474,34.871,12589.0
2017-04-13 11:20:00,44.46,44.52,44.45,44.46,10338.0,34.8631,34.9102,34.8553,34.8631,10338.0
2017-04-13 11:25:00,44.45,44.51,44.45,44.49,10310.0,34.8553,34.9023,34.8553,34.8866,10310.0
2017-04-13 11:30:00,44.49,44.52,44.47,44.49,24158.0,34.8866,34.9102,34.871,34.8866,24158.0
2017-04-13 11:35:00,44.5,44.5,44.45,44.47,22834.0,34.8945,34.8945,34.8553,34.871,22834.0
2017-04-13 11:40:00,44.47,44.47,44.43,44.44,10377.0,34.871,34.871,34.8396,34.8474,10377.0
2017-04-13 11:45:00,44.45,44.51,44.45,44.47,6700.0,34.8553,34.9023,34.8553,34.871,6700.0
2017-04-13 11:50:00,44.47,44.52,44.47,44.51,6702.0,34.871,34.9102,34.871,34.9023,6702.0
2017-04-13 11:55:00,44.51,44.57,44.5,44.57,48784.0,34.9023,34.9494,34.8945,34.9494,48784.0
2017-04-13 12:00:00,44.56,44.57,44.53,44.55,13085.0,34.9415,34.9494,34.918,34.9337,13085.0
2017-04-13 12:05:00,44.55,44.55,44.5,44.52,15001.0,34.9337,34.9337,34.8945,34.9102,15001.0
2017-04-13 12:10:00,44.52,44.53,44.5,44.5,7200.0,34.9102,34.918,34.8945,34.8945,7200.0
2017-04-13 12:15:00,44.5,44.54,44.48,44.5,13492.0,34.8945,34.9258,34.8788,34.8945,13492.0
2017-04-13 12:20:00,44.5,44.5,44.42,44.43,13497.0,34.8945,34.8945,34.8317,34.8396,13497.0
2017-04-13 12:25:00,44.43,44.48,44.43,44.47,5886.0,34.8396,34.8788,34.8396,34.871,5886.0
2017-04-13 12:30:00,44.48,44.48,44.45,44.47,4176.0,34.8788,34.8788,34.8553,34.871,4176.0
2017-04-13 12:35:00,44.47,44.47,44.42,44.44,12568.0,34.871,34.871,34.8317,34.8474,12568.0
2017-04-13 12:40:00,44.44,44.45,44.4,44.45,9918.0,34.8474,34.8553,34.8161,34.8553,9918.0
2017-04-13 12:45:00,44.44,44.45,44.38,44.38,9954.0,34.8474,34.8553,34.8004,34.8004,9954.0
2017-04-13 12:50:00,44.38,44.43,44.38,44.4,7246.0,34.8004,34.8396,34.8004,34.8161,7246.0
2017-04-13 12:55:00,44.4,44.42,44.37,44.41,12892.0,34.8161,34.8317,34.7925,34.8239,12892.0
2017-04-13 13:00:00,44.41,44.41,44.32,44.32,9502.0,34.8239,34.8239,34.7533,34.7533,9502.0
2017-04-13 13:05:00,44.32,44.34,44.3,44.32,14626.0,34.7533,34.769,34.7376,34.7533,14626.0
2017-04-13 13:10:00,44.33,44.34,44.32,44.33,9377.0,34.7612,34.769,34.7533,34.7612,9377.0
2017-04-13 13:15:00,44.33,44.36,44.32,44.36,6845.0,34.7612,34.7847,34.7533,34.7847,6845.0
2017-04-13 13:20:00,44.36,44.36,44.34,44.35,17597.0,34.7847,34.7847,34.769,34.7769,17597.0
2017-04-13 13:25:00,44.35,44.4,44.34,44.39,8739.0,34.7769,34.8161,34.769,34.8082,8739.0
2017-04-13 13:30:00,44.4,44.41,44.37,44.37,9473.0,34.8161,34.8239,34.7925,34.7925,9473.0
2017-04-13 13:35:00,44.38,44.38,44.34,44.36,8600.0,34.8004,34.8004,34.769,34.7847,8600.0
2017-04-13 13:40:00,44.36,44.36,44.31,44.31,25467.0,34.7847,34.7847,34.7455,34.7455,25467.0
2017-04-13 13:45:00,44.31,44.31,44.25,44.27,17981.0,34.7455,34.7455,34.6984,34.7141,17981.0
2017-04-13 13:50:00,44.27,44.3,44.27,44.3,8059.0,34.7141,34.7376,34.7141,34.7376,8059.0
2017-04-13 13:55:00,44.3,44.31,44.29,44.3,7122.0,34.7376,34.7455,34.7298,34.7376,7122.0
2017-04-13 14:00:00,44.31,44.33,44.28,44.32,10918.0,34.7455,34.7612,34.722,34.7533,10918.0
2017-04-13 14:05:00,44.32,44.38,44.32,44.37,9622.0,34.7533,34.8004,34.7533,34.7925,9622.0
2017-04-13 14:10:00,44.38,44.4,44.35,44.36,8347.0,34.8004,34.8161,34.7769,34.7847,8347.0
2017-04-13 14:15:00,44.36,44.41,44.35,44.39,11580.0,34.7847,34.8239,34.7769,34.8082,11580.0
2017-04-13 14:20:00,44.39,44.43,44.38,44.39,15849.0,34.8082,34.8396,34.8004,34.8082,15849.0
2017-04-13 14:25:00,44.39,44.42,44.38,44.41,8605.0,34.8082,34.8317,34.8004,34.8239,8605.0
2017-04-13 14:30:00,44.41,44.45,44.41,44.44,9246.0,34.8239,34.8553,34.8239,34.8474,9246.0
2017-04-13 14:35:00,44.44,44.46,44.41,44.43,16398.0,34.8474,34.8631,34.8239,34.8396,16398.0
2017-04-13 14:40:00,44.42,44.44,44.41,44.42,9498.0,34.8317,34.8474,34.8239,34.8317,9498.0
2017-04-13 14:45:00,44.42,44.44,44.42,44.44,10530.0,34.8317,34.8474,34.8317,34.8474,10530.0
2017-04-13 14:50:00,44.44,44.45,44.39,44.41,26022.0,34.8474,34.8553,34.8082,34.8239,26022.0
2017-04-13 14:55:00,44.4,44.41,44.37,44.38,44969.0,34.8161,34.8239,34.7925,34.8004,44969.0
2017-04-13 15:00:00,44.38,44.39,44.37,44.39,12877.0,34.8004,34.8082,34.7925,34.8082,12877.0
2017-04-13 15:05:00,44.38,44.41,44.36,44.37,12144.0,34.8004,34.8239,34.7847,34.7925,12144.0
2017-04-13 15:10:00,44.36,44.37,44.32,44.33,21819.0,34.7847,34.7925,34.7533,34.7612,21819.0
2017-04-13 15:15:00,44.33,44.33,44.3,44.31,22318.0,34.7612,34.7612,34.7376,34.7455,22318.0
2017-04-13 15:20:00,44.32,44.33,44.29,44.3,41131.0,34.7533,34.7612,34.7298,34.7376,41131.0
2017-04-13 15:25:00,44.3,44.33,44.3,44.32,20336.0,34.7376,34.7612,34.7376,34.7533,20336.0
2017-04-13 15:30:00,44.32,44.34,44.29,44.29,39165.0,34.7533,34.769,34.7298,34.7298,39165.0
2017-04-13 15:35:00,44.3,44.32,44.28,44.3,31693.0,34.7376,34.7533,34.722,34.7376,31693.0
2017-04-13 15:40:00,44.3,44.31,44.27,44.29,33099.0,34.7376,34.7455,34.7141,34.7298,33099.0
2017-04-13 15:45:00,44.29,44.38,44.29,44.38,53588.0,34.7298,34.8004,34.7298,34.8004,53588.0
2017-04-13 15:50:00,44.38,44.38,44.32,44.35,108364.0,34.8004,34.8004,34.7533,34.7769,108364.0
2017-04-13 15:55:00,44.34,44.38,44.27,44.28,234354.0,34.769,34.8004,34.7141,34.722,234354.0
2017-04-17 09:30:00,44.29,44.54,44.29,44.51,45477.0,34.7298,34.9258,34.7298,34.9023,45477.0
2017-04-17 09:35:00,44.47,44.48,44.4,44.4,10687.0,34.871,34.8788,34.8161,34.8161,10687.0
2017-04-17 09:40:00,44.39,44.45,44.39,44.42,5196.0,34.8082,34.8553,34.8082,34.8317,5196.0
2017-04-17 09:45:00,44.43,44.49,44.38,44.46,11347.0,34.8396,34.8866,34.8004,34.8631,11347.0
2017-04-17 09:50:00,44.46,44.46,44.4,44.43,4663.0,34.8631,34.8631,34.8161,34.8396,4663.0
2017-04-17 09:55:00,44.42,44.43,44.36,44.36,3478.0,34.8317,34.8396,34.7847,34.7847,3478.0
2017-04-17 10:00:00,44.36,44.4,44.35,44.37,5673.0,34.7847,34.8161,34.7769,34.7925,5673.0
2017-04-17 10:05:00,44.39,44.42,44.37,44.37,3771.0,34.8082,34.8317,34.7925,34.7925,3771.0
2017-04-17 10:10:00,44.36,44.39,44.35,44.39,8054.0,34.7847,34.8082,34.7769,34.8082,8054.0
2017-04-17 10:15:00,44.38,44.48,44.38,44.48,9537.0,34.8004,34.8788,34.8004,34.8788,9537.0
2017-04-17 10:20:00,44.47,44.5,44.45,44.46,20918.0,34.871,34.8945,34.8553,34.8631,20918.0
2017-04-17 10:25:00,44.45,44.45,44.37,44.39,23634.0,34.8553,34.8553,34.7925,34.8082,23634.0
2017-04-17 10:30:00,44.39,44.48,44.38,44.46,35021.0,34.8082,34.8788,34.8004,34.8631,35021.0
2017-04-17 10:35:00,44.46,44.46,44.39,44.42,4550.0,34.8631,34.8631,34.8082,34.8317,4550.0
2017-04-17 10:40:00,44.43,44.44,44.38,44.4,9700.0,34.8396,34.8474,34.8004,34.8161,9700.0
2017-04-17 10:45:00,44.4,44.47,44.4,44.47,3504.0,34.8161,34.871,34.8161,34.871,3504.0
2017-04-17 10:50:00,44.48,44.49,44.44,44.46,7436.0,34.8788,34.8866,34.8474,34.8631,7436.0
2017-04-17 10:55:00,44.46,44.52,44.46,44.52,7782.0,34.8631,34.9102,34.8631,34.9102,7782.0
2017-04-17 11:00:00,44.52,44.53,44.49,44.51,20558.0,34.9102,34.918,34.8866,34.9023,20558.0
2017-04-17 11:05:00,44.51,44.54,44.49,44.5,28259.0,34.9023,34.9258,34.8866,34.8945,28259.0
2017-04-17 11:10:00,44.5,44.53,44.49,44.5,11964.0,34.8945,34.918,34.8866,34.8945,11964.0
2017-04-17 11:15:00,44.49,44.5,44.47,44.48,9301.0,34.8866,34.8945,34.871,34.8788,9301.0
2017-04-17 11:20:00,44.48,44.48,44.43,44.47,10868.0,34.8788,34.8788,34.8396,34.871,10868.0
2017-04-17 11:25:00,44.47,44.48,44.46,44.47,2807.0,34.871,34.8788,34.8631,34.871,2807.0
2017-04-17 11:30:00,44.47,44.48,44.44,44.45,8384.0,34.871,34.8788,34.8474,34.8553,8384.0
2017-04-17 11:35:00,44.44,44.48,44.43,44.43,6416.0,34.8474,34.8788,34.8396,34.8396,6416.0
2017-04-17 11:40:00,44.44,44.44,44.42,44.43,3483.0,34.8474,34.8474,34.8317,34.8396,3483.0
2017-04-17 11:45:00,44.44,44.46,44.43,44.43,8930.0,34.8474,34.8631,34.8396,34.8396,8930.0
2017-04-17 11:50:00,44.43,44.44,44.39,44.4,5521.0,34.8396,34.8474,34.8082,34.8161,5521.0
2017-04-17 11:55:00,44.4,44.42,44.39,44.42,15063.0,34.8161,34.8317,34.8082,34.8317,15063.0
2017-04-17 12:00:00,44.42,44.44,44.4,44.41,7459.0,34.8317,34.8474,34.8161,34.8239,7459.0
2017-04-17 12:05:00,44.41,44.46,44.41,44.45,4000.0,34.8239,34.8631,34.8239,34.8553,4000.0
2017-04-17 12:10:00,44.46,44.46,44.44,44.46,12771.0,34.8631,34.8631,34.8474,34.8631,12771.0
2017-04-17 12:15:00,44.45,44.52,44.45,44.49,73047.0,34.8553,34.9102,34.8553,34.8866,73047.0
2017-04-17 12:20:00,44.48,44.5,44.48,44.48,3903.0,34.8788,34.8945,34.8788,34.8788,3903.0
2017-04-17 12:25:00,44.49,44.52,44.49,44.49,6546.0,34.8866,34.9102,34.8866,34.8866,6546.0
2017-04-17 12:30:00,44.48,44.51,44.48,44.49,5269.0,34.8788,34.9023,34.8788,34.8866,5269.0
2017-04-17 12:35:00,44.49,44.5,44.48,44.48,3401.0,34.8866,34.8945,34.8788,34.8788,3401.0
2017-04-17 12:40:00,44.48,44.51,44.48,44.51,2673.0,34.8788,34.9023,34.8788,34.9023,2673.0
2017-04-17 12:45:00,44.51,44.51,44.49,44.49,3928.0,34.9023,34.9023,34.8866,34.8866,3928.0
2017-04-17 12:50:00,44.5,44.51,44.49,44.51,2669.0,34.8945,34.9023,34.8866,34.9023,2669.0
2017-04-17 12:55:00,44.51,44.54,44.5,44.53,8581.0,34.9023,34.9258,34.8945,34.918,8581.0
2017-04-17 13:00:00,44.53,44.56,44.53,44.55,8402.0,34.918,34.9415,34.918,34.9337,8402.0
2017-04-17 13:05:00,44.56,44.59,44.55,44.56,9089.0,34.9415,34.965,34.9337,34.9415,9089.0
2017-04-17 13:10:00,44.56,44.6,44.54,44.54,10138.0,34.9415,34.9729,34.9258,34.9258,10138.0
2017-04-17 13:15:00,44.55,44.55,44.54,44.55,2838.0,34.9337,34.9337,34.9258,34.9337,2838.0
2017-04-17 13:20:00,44.55,44.55,44.54,44.55,1653.0,34.9337,34.9337,34.9258,34.9337,1653.0
2017-04-17 13:25:00,44.55,44.62,44.55,44.6,13214.0,34.9337,34.9886,34.9337,34.9729,13214.0
2017-04-17 13:30:00,44.62,44.62,44.57,44.58,5061.0,34.9886,34.9886,34.9494,34.9572,5061.0
2017-04-17 13:35:00,44.57,44.59,44.55,44.59,5124.0,34.9494,34.965,34.9337,34.965,5124.0
2017-04-17 13:40:00,44.58,44.6,44.53,44.54,8052.0,34.9572,34.9729,34.918,34.9258,8052.0
2017-04-17 13:45:00,44.53,44.55,44.53,44.55,1170.0,34.918,34.9337,34.918,34.9337,1170.0
2017-04-17 13:50:00,44.55,44.58,44.54,44.58,6471.0,34.9337,34.9572,34.9258,34.9572,6471.0
2017-04-17 13:55:00,44.58,44.59,44.52,44.55,15890.0,34.9572,34.965,34.9102,34.9337,15890.0
2017-04-17 14:00:00,44.54,44.56,44.52,44.54,7632.0,34.9258,34.9415,34.9102,34.9258,7632.0
2017-04-17 14:05:00,44.53,44.58,44.53,44.56,8792.0,34.918,34.9572,34.918,34.9415,8792.0
2017-04-17 14:10:00,44.55,44.59,44.54,44.58,21727.0,34.9337,34.965,34.9258,34.9572,21727.0
2017-04-17 14:15:00,44.57,44.58,44.52,44.53,9943.0,34.9494,34.9572,34.9102,34.918,9943.0
2017-04-17 14:20:00,44.54,44.57,44.53,44.56,4421.0,34.9258,34.9494,34.918,34.9415,4421.0
2017-04-17 14:25:00,44.56,44.56,44.51,44.51,8013.0,34.9415,34.9415,34.9023,34.9023,8013.0
2017-04-17 14:30:00,44.52,44.57,44.51,44.56,14349.0,34.9102,34.9494,34.9023,34.9415,14349.0
2017-04-17 14:35:00,44.55,44.58,44.54,44.55,8069.0,34.9337,34.9572,34.9258,34.9337,8069.0
2017-04-17 14:40:00,44.54,44.6,44.54,44.6,6971.0,34.9258,34.9729,34.9258,34.9729,6971.0
2017-04-17 14:45:00,44.6,44.6,44.56,44.59,29457.0,34.9729,34.9729,34.9415,34.965,29457.0
2017-04-17 14:50:00,44.6,44.61,44.59,44.6,3711.0,34.9729,34.9807,34.965,34.9729,3711.0
2017-04-17 14:55:00,44.6,44.6,44.55,44.57,9590.0,34.9729,34.9729,34.9337,34.9494,9590.0
2017-04-17 15:00:00,44.57,44.59,44.54,44.56,13144.0,34.9494,34.965,34.9258,34.9415,13144.0
2017-04-17 15:05:00,44.56,44.56,44.52,44.52,8954.0,34.9415,34.9415,34.9102,34.9102,8954.0
2017-04-17 15:10:00,44.53,44.55,44.51,44.54,8080.0,34.918,34.9337,34.9023,34.9258,8080.0
2017-04-17 15:15:00,44.55,44.63,44.54,44.61,14567.0,34.9337,34.9964,34.9258,34.9807,14567.0
2017-04-17 15:20:00,44.62,44.64,44.6,44.63,11702.0,34.9886,35.0043,34.9729,34.9964,11702.0
2017-04-17 15:25:00,44.63,44.67,44.63,44.64,17629.0,34.9964,35.0278,34.9964,35.0043,17629.0
2017-04-17 15:30:00,44.64,44.65,44.61,44.62,15101.0,35.0043,35.0121,34.9807,34.9886,15101.0
2017-04-17 15:35:00,44.62,44.65,44.61,44.65,16625.0,34.9886,35.0121,34.9807,35.0121,16625.0
2017-04-17 15:40:00,44.65,44.69,44.64,44.66,31670.0,35.0121,35.0435,35.0043,35.0199,31670.0
2017-04-17 15:45:00,44.66,44.71,44.66,44.7,60395.0,35.0199,35.0591,35.0199,35.0513,60395.0
2017-04-17 15:50:00,44.7,44.71,44.68,44.7,49080.0,35.0513,35.0591,35.0356,35.0513,49080.0
2017-04-17 15:55:00,44.7,44.75,44.69,44.71,252225.0,35.0513,35.0905,35.0435,35.0591,252225.0
2017-04-18 09:30:00,44.7,44.92,44.55,44.88,42129.0,35.0513,35.2238,34.9337,35.1925,42129.0
2017-04-18 09:35:00,44.89,44.92,44.79,44.87,11960.0,35.2003,35.2238,35.1219,35.1846,11960.0
2017-04-18 09:40:00,44.86,44.9,44.81,44.9,10656.0,35.1768,35.2081,35.1376,35.2081,10656.0
2017-04-18 09:45:00,44.9,45.0,44.9,44.94,24630.0,35.2081,35.2865,35.2081,35.2395,24630.0
2017-04-18 09:50:00,44.94,45.04,44.94,45.02,15001.0,35.2395,35.3179,35.2395,35.3022,15001.0
2017-04-18 09:55:00,45.01,45.09,45.01,45.05,10635.0,35.2944,35.3571,35.2944,35.3258,10635.0
2017-04-18 10:00:00,45.05,45.11,45.0,45.04,46715.0,35.3258,35.3728,35.2865,35.3179,46715.0
2017-04-18 10:05:00,45.05,45.15,45.05,45.14,33964.0,35.3258,35.4042,35.3258,35.3963,33964.0
2017-04-18 10:10:00,45.14,45.24,45.14,45.24,13927.0,35.3963,35.4747,35.3963,35.4747,13927.0
2017-04-18 10:15:00,45.24,45.24,45.12,45.15,39853.0,35.4747,35.4747,35.3806,35.4042,39853.0
2017-04-18 10:20:00,45.16,45.19,45.13,45.13,21043.0,35.412,35.4355,35.3885,35.3885,21043.0
2017-04-18 10:25:00,45.12,45.16,45.11,45.13,12696.0,35.3806,35.412,35.3728,35.3885,12696.0
2017-04-18 10:30:00,45.14,45.18,45.13,45.17,17199.0,35.3963,35.4277,35.3885,35.4199,17199.0
2017-04-18 10:35:00,45.16,45.27,45.16,45.27,12562.0,35.412,35.4983,35.412,35.4983,12562.0
2017-04-18 10:40:00,45.27,45.34,45.27,45.32,23832.0,35.4983,35.5532,35.4983,35.5375,23832.0
2017-04-18 10:45:00,45.31,45.32,45.27,45.29,31693.0,35.5296,35.5375,35.4983,35.514,31693.0
2017-04-18 10:50:00,45.29,45.35,45.28,45.32,62233.0,35.514,35.561,35.5061,35.5375,62233.0
2017-04-18 10:55:00,45.32,45.5,45.32,45.49,142851.0,35.5375,35.6786,35.5375,35.6708,142851.0
2017-04-18 11:00:00,45.48,45.56,45.45,45.55,65947.0,35.6629,35.7257,35.6394,35.7178,65947.0
2017-04-18 11:05:00,45.55,45.66,45.53,45.66,80477.0,35.7178,35.8041,35.7021,35.8041,80477.0
2017-04-18 11:10:00,45.66,45.74,45.65,45.73,183174.0,35.8041,35.8668,35.7962,35.859,183174.0
2017-04-18 11:15:00,45.72,45.83,45.7,45.83,109452.0,35.8511,35.9374,35.8355,35.9374,109452.0
2017-04-18 11:20:00,45.82,45.83,45.63,45.65,136534.0,35.9295,35.9374,35.7806,35.7962,136534.0
2017-04-18 11:25:00,45.65,45.67,45.6,45.61,34884.0,35.7962,35.8119,35.757,35.7649,34884.0
2017-04-18 11:30:00,45.61,45.61,45.55,45.56,29004.0,35.7649,35.7649,35.7178,35.7257,29004.0
2017-04-18 11:35:00,45.55,45.62,45.54,45.57,44631.0,35.7178,35.7727,35.71,35.7335,44631.0
2017-04-18 11:40:00,45.57,45.57,45.5,45.51,29002.0,35.7335,35.7335,35.6786,35.6865,29002.0
2017-04-18 11:45:00,45.51,45.56,45.5,45.56,19948.0,35.6865,35.7257,35.6786,35.7257,19948.0
2017-04-18 11:50:00,45.55,45.57,45.53,45.56,13924.0,35.7178,35.7335,35.7021,35.7257,13924.0
2017-04-18 11:55:00,45.57,45.58,45.55,45.55,12657.0,35.7335,35.7414,35.7178,35.7178,12657.0
2017-04-18 12:00:00,45.55,45.57,45.49,45.57,20639.0,35.7178,35.7335,35.6708,35.7335,20639.0
2017-04-18 12:05:00,45.58,45.61,45.55,45.6,18792.0,35.7414,35.7649,35.7178,35.757,18792.0
2017-04-18 12:10:00,45.59,45.64,45.55,45.63,21847.0,35.7492,35.7884,35.7178,35.7806,21847.0
2017-04-18 12:15:00,45.63,45.63,45.58,45.58,9826.0,35.7806,35.7806,35.7414,35.7414,9826.0
2017-04-18 12:20:00,45.59,45.64,45.58,45.62,9757.0,35.7492,35.7884,35.7414,35.7727,9757.0
2017-04-18 12:25:00,45.63,45.63,45.56,45.58,12081.0,35.7806,35.7806,35.7257,35.7414,12081.0
2017-04-18 12:30:00,45.58,45.66,45.57,45.66,14345.0,35.7414,35.8041,35.7335,35.8041,14345.0
2017-04-18 12:35:00,45.65,45.69,45.64,45.68,18931.0,35.7962,35.8276,35.7884,35.8198,18931.0
2017-04-18 12:40:00,45.67,45.8,45.66,45.8,50285.0,35.8119,35.9139,35.8041,35.9139,50285.0
2017-04-18 12:45:00,45.79,45.83,45.66,45.66,175741.0,35.906,35.9374,35.8041,35.8041,175741.0
2017-04-18 12:50:00,45.66,45.73,45.63,45.69,25404.0,35.8041,35.859,35.7806,35.8276,25404.0
2017-04-18 12:55:00,45.69,45.72,45.62,45.62,35800.0,35.8276,35.8511,35.7727,35.7727,35800.0
2017-04-18 13:00:00,45.62,45.66,45.62,45.64,20332.0,35.7727,35.8041,35.7727,35.7884,20332.0
2017-04-18 13:05:00,45.65,45.68,45.64,45.68,40877.0,35.7962,35.8198,35.7884,35.8198,40877.0
2017-04-18 13:10:00,45.67,45.7,45.65,45.67,12837.0,35.8119,35.8355,35.7962,35.8119,12837.0
2017-04-18 13:15:00,45.68,45.72,45.67,45.71,11362.0,35.8198,35.8511,35.8119,35.8433,11362.0
2017-04-18 13:20:00,45.71,45.72,45.65,45.65,12484.0,35.8433,35.8511,35.7962,35.7962,12484.0
2017-04-18 13:25:00,45.65,45.72,45.64,45.72,20105.0,35.7962,35.8511,35.7884,35.8511,20105.0
2017-04-18 13:30:00,45.72,45.72,45.64,45.66,10274.0,35.8511,35.8511,35.7884,35.8041,10274.0
2017-04-18 13:35:00,45.66,45.7,45.64,45.66,35011.0,35.8041,35.8355,35.7884,35.8041,35011.0
2017-04-18 13:40:00,45.65,45.68,45.63,45.68,84444.0,35.7962,35.8198,35.7806,35.8198,84444.0
2017-04-18 13:45:00,45.68,45.69,45.65,45.65,47383.0,35.8198,35.8276,35.7962,35.7962,47383.0
2017-04-18 13:50:00,45.65,45.68,45.63,45.63,35962.0,35.7962,35.8198,35.7806,35.7806,35962.0
2017-04-18 13:55:00,45.62,45.62,45.53,45.53,30720.0,35.7727,35.7727,35.7021,35.7021,30720.0
2017-04-18 14:00:00,45.53,45.56,45.52,45.56,14527.0,35.7021,35.7257,35.6943,35.7257,14527.0
2017-04-18 14:05:00,45.55,45.56,45.5,45.5,15359.0,35.7178,35.7257,35.6786,35.6786,15359.0
2017-04-18 14:10:00,45.5,45.57,45.5,45.56,16932.0,35.6786,35.7335,35.6786,35.7257,16932.0
2017-04-18 14:15:00,45.57,45.6,45.56,45.59,12742.0,35.7335,35.757,35.7257,35.7492,12742.0
2017-04-18 14:20:00,45.58,45.59,45.55,45.55,15421.0,35.7414,35.7492,35.7178,35.7178,15421.0
2017-04-18 14:25:00,45.55,45.61,45.54,45.57,19800.0,35.7178,35.7649,35.71,35.7335,19800.0
2017-04-18 14:30:00,45.57,45.6,45.55,45.6,11233.0,35.7335,35.757,35.7178,35.757,11233.0
2017-04-18 14:35:00,45.6,45.66,45.6,45.63,27140.0,35.757,35.8041,35.757,35.7806,27140.0
2017-04-18 14:40:00,45.63,45.65,45.61,45.61,12787.0,35.7806,35.7962,35.7649,35.7649,12787.0
2017-04-18 14:45:00,45.62,45.62,45.59,45.61,11327.0,35.7727,35.7727,35.7492,35.7649,11327.0
2017-04-18 14:50:00,45.61,45.62,45.58,45.59,12085.0,35.7649,35.7727,35.7414,35.7492,12085.0
2017-04-18 14:55:00,45.58,45.59,45.55,45.55,11123.0,35.7414,35.7492,35.7178,35.7178,11123.0
2017-04-18 15:00:00,45.55,45.56,45.52,45.53,36253.0,35.7178,35.7257,35.6943,35.7021,36253.0
2017-04-18 15:05:00,45.53,45.54,45.51,45.52,13526.0,35.7021,35.71,35.6865,35.6943,13526.0
2017-04-18 15:10:00,45.51,45.51,45.44,45.45,64482.0,35.6865,35.6865,35.6316,35.6394,64482.0
2017-04-18 15:15:00,45.45,45.46,45.4,45.41,59116.0,35.6394,35.6473,35.6002,35.608,59116.0
2017-04-18 15:20:00,45.42,45.44,45.39,45.42,25337.0,35.6159,35.6316,35.5924,35.6159,25337.0
2017-04-18 15:25:00,45.43,45.45,45.39,45.4,21943.0,35.6237,35.6394,35.5924,35.6002,21943.0
2017-04-18 15:30:00,45.4,45.41,45.37,45.4,29726.0,35.6002,35.608,35.5767,35.6002,29726.0
2017-04-18 15:35:00,45.4,45.41,45.29,45.34,171358.0,35.6002,35.608,35.514,35.5532,171358.0
2017-04-18 15:40:00,45.33,45.44,45.3,45.44,111429.0,35.5453,35.6316,35.5218,35.6316,111429.0
2017-04-18 15:45:00,45.44,45.46,45.34,45.34,84338.0,35.6316,35.6473,35.5532,35.5532,84338.0
2017-04-18 15:50:00,45.35,45.37,45.32,45.35,136247.0,35.561,35.5767,35.5375,35.561,136247.0
2017-04-18 15:55:00,45.36,45.43,45.35,45.41,180419.0,35.5688,35.6237,35.561,35.608,180419.0
2017-04-19 09:30:00,45.33,45.48,45.31,45.42,68561.0,35.5453,35.6629,35.5296,35.6159,68561.0
2017-04-19 09:35:00,45.42,45.43,45.18,45.18,164121.0,35.6159,35.6237,35.4277,35.4277,164121.0
2017-04-19 09:40:00,45.19,45.2,45.0,45.0,26494.0,35.4355,35.4434,35.2865,35.2865,26494.0
2017-04-19 09:45:00,45.0,45.07,45.0,45.02,20690.0,35.2865,35.3414,35.2865,35.3022,20690.0
2017-04-19 09:50:00,45.02,45.06,45.0,45.03,7413.0,35.3022,35.3336,35.2865,35.3101,7413.0
2017-04-19 09:55:00,45.02,45.02,44.94,45.01,21094.0,35.3022,35.3022,35.2395,35.2944,21094.0
2017-04-19 10:00:00,45.0,45.03,44.85,44.85,14192.0,35.2865,35.3101,35.1689,35.1689,14192.0
2017-04-19 10:05:00,44.86,44.86,44.8,44.8,14592.0,35.1768,35.1768,35.1297,35.1297,14592.0
2017-04-19 10:10:00,44.8,44.8,44.74,44.76,35853.0,35.1297,35.1297,35.0827,35.0984,35853.0
2017-04-19 10:15:00,44.77,44.83,44.76,44.8,24696.0,35.1062,35.1532,35.0984,35.1297,24696.0
2017-04-19 10:20:00,44.8,44.8,44.72,44.74,19113.0,35.1297,35.1297,35.067,35.0827,19113.0
2017-04-19 10:25:00,44.74,44.75,44.68,44.73,19297.0,35.0827,35.0905,35.0356,35.0748,19297.0
2017-04-19 10:30:00,44.73,44.76,44.68,44.76,17866.0,35.0748,35.0984,35.0356,35.0984,17866.0
2017-04-19 10:35:00,44.76,44.85,44.75,44.79,56383.0,35.0984,35.1689,35.0905,35.1219,56383.0
2017-04-19 10:40:00,44.79,44.82,44.76,44.79,24123.0,35.1219,35.1454,35.0984,35.1219,24123.0
2017-04-19 10:45:00,44.79,44.9,44.77,44.83,17595.0,35.1219,35.2081,35.1062,35.1532,17595.0
2017-04-19 10:50:00,44.84,44.85,44.8,44.83,10159.0,35.1611,35.1689,35.1297,35.1532,10159.0
2017-04-19 10:55:00,44.81,44.83,44.75,44.79,51029.0,35.1376,35.1532,35.0905,35.1219,51029.0
2017-04-19 11:00:00,44.79,44.82,44.75,44.82,17116.0,35.1219,35.1454,35.0905,35.1454,17116.0
2017-04-19 11:05:00,44.82,44.88,44.82,44.88,12057.0,35.1454,35.1925,35.1454,35.1925,12057.0
2017-04-19 11:10:00,44.87,44.91,44.87,44.9,12878.0,35.1846,35.216,35.1846,35.2081,12878.0
2017-04-19 11:15:00,44.89,44.89,44.84,44.85,18892.0,35.2003,35.2003,35.1611,35.1689,18892.0
2017-04-19 11:20:00,44.85,44.87,44.83,44.84,9993.0,35.1689,35.1846,35.1532,35.1611,9993.0
2017-04-19 11:25:00,44.84,44.86,44.81,44.85,11805.0,35.1611,35.1768,35.1376,35.1689,11805.0
2017-04-19 11:30:00,44.85,44.92,44.85,44.9,19647.0,35.1689,35.2238,35.1689,35.2081,19647.0
2017-04-19 11:35:00,44.89,44.91,44.89,44.91,2908.0,35.2003,35.216,35.2003,35.216,2908.0
2017-04-19 11:40:00,44.91,44.92,44.88,44.88,7301.0,35.216,35.2238,35.1925,35.1925,7301.0
2017-04-19 11:45:00,44.89,44.93,44.87,44.9,12110.0,35.2003,35.2317,35.1846,35.2081,12110.0
2017-04-19 11:50:00,44.91,44.92,44.86,44.86,6775.0,35.216,35.2238,35.1768,35.1768,6775.0
2017-04-19 11:55:00,44.86,44.88,44.85,44.86,5351.0,35.1768,35.1925,35.1689,35.1768,5351.0
2017-04-19 12:00:00,44.87,44.87,44.84,44.85,6080.0,35.1846,35.1846,35.1611,35.1689,6080.0
2017-04-19 12:05:00,44.84,44.85,44.78,44.8,12079.0,35.1611,35.1689,35.114,35.1297,12079.0
2017-04-19 12:10:00,44.81,44.82,44.76,44.82,8846.0,35.1376,35.1454,35.0984,35.1454,8846.0
2017-04-19 12:15:00,44.82,44.87,44.82,44.84,14741.0,35.1454,35.1846,35.1454,35.1611,14741.0
2017-04-19 12:20:00,44.84,44.87,44.81,44.86,12295.0,35.1611,35.1846,35.1376,35.1768,12295.0
2017-04-19 12:25:00,44.86,44.88,44.84,44.86,18796.0,35.1768,35.1925,35.1611,35.1768,18796.0
2017-04-19 12:30:00,44.86,44.87,44.84,44.86,6608.0,35.1768,35.1846,35.1611,35.1768,6608.0
2017-04-19 12:35:00,44.86,44.9,44.85,44.9,25188.0,35.1768,35.2081,35.1689,35.2081,25188.0
2017-04-19 12:40:00,44.9,44.9,44.87,44.87,6197.0,35.2081,35.2081,35.1846,35.1846,6197.0
2017-04-19 12:45:00,44.86,44.87,44.86,44.86,6032.0,35.1768,35.1846,35.1768,35.1768,6032.0
2017-04-19 12:50:00,44.86,44.87,44.86,44.86,5700.0,35.1768,35.1846,35.1768,35.1768,5700.0
2017-04-19 12:55:00,44.87,44.93,44.87,44.93,11879.0,35.1846,35.2317,35.1846,35.2317,11879.0
2017-04-19 13:00:00,44.93,44.95,44.87,44.88,23157.0,35.2317,35.2473,35.1846,35.1925,23157.0
2017-04-19 13:05:00,44.86,44.89,44.85,44.86,7879.0,35.1768,35.2003,35.1689,35.1768,7879.0
2017-04-19 13:10:00,44.86,44.86,44.83,44.86,9750.0,35.1768,35.1768,35.1532,35.1768,9750.0
2017-04-19 13:15:00,44.87,44.88,44.86,44.88,10625.0,35.1846,35.1925,35.1768,35.1925,10625.0
2017-04-19 13:20:00,44.87,44.94,44.87,44.91,16311.0,35.1846,35.2395,35.1846,35.216,16311.0
2017-04-19 13:25:00,44.91,44.91,44.87,44.87,6041.0,35.216,35.216,35.1846,35.1846,6041.0
2017-04-19 13:30:00,44.87,44.87,44.85,44.86,7966.0,35.1846,35.1846,35.1689,35.1768,7966.0
2017-04-19 13:35:00,44.85,44.85,44.8,44.8,7800.0,35.1689,35.1689,35.1297,35.1297,7800.0
2017-04-19 13:40:00,44.81,44.86,44.8,44.84,25499.0,35.1376,35.1768,35.1297,35.1611,25499.0
2017-04-19 13:45:00,44.83,44.85,44.82,44.83,6257.0,35.1532,35.1689,35.1454,35.1532,6257.0
2017-04-19 13:50:00,44.83,44.86,44.81,44.84,20690.0,35.1532,35.1768,35.1376,35.1611,20690.0
2017-04-19 13:55:00,44.83,44.83,44.76,44.78,18234.0,35.1532,35.1532,35.0984,35.114,18234.0
2017-04-19 14:00:00,44.79,44.84,44.77,44.78,29038.0,35.1219,35.1611,35.1062,35.114,29038.0
2017-04-19 14:05:00,44.78,44.78,44.74,44.75,17543.0,35.114,35.114,35.0827,35.0905,17543.0
2017-04-19 14:10:00,44.76,44.78,44.75,44.78,9468.0,35.0984,35.114,35.0905,35.114,9468.0
2017-04-19 14:15:00,44.77,44.77,44.72,44.75,18750.0,35.1062,35.1062,35.067,35.0905,18750.0
2017-04-19 14:20:00,44.75,44.76,44.7,44.7,15722.0,35.0905,35.0984,35.0513,35.0513,15722.0
2017-04-19 14:25:00,44.69,44.72,44.69,44.71,19590.0,35.0435,35.067,35.0435,35.0591,19590.0
2017-04-19 14:30:00,44.72,44.72,44.7,44.71,12682.0,35.067,35.067,35.0513,35.0591,12682.0
2017-04-19 14:35:00,44.71,44.74,44.7,44.73,10844.0,35.0591,35.0827,35.0513,35.0748,10844.0
2017-04-19 14:40:00,44.74,44.74,44.7,44.71,9970.0,35.0827,35.0827,35.0513,35.0591,9970.0
2017-04-19 14:45:00,44.71,44.72,44.62,44.63,22517.0,35.0591,35.067,34.9886,34.9964,22517.0
2017-04-19 14:50:00,44.62,44.64,44.59,44.61,21201.0,34.9886,35.0043,34.965,34.9807,21201.0
2017-04-19 14:55:00,44.62,44.62,44.6,44.61,9518.0,34.9886,34.9886,34.9729,34.9807,9518.0
2017-04-19 15:00:00,44.6,44.61,44.57,44.6,19089.0,34.9729,34.9807,34.9494,34.9729,19089.0
2017-04-19 15:05:00,44.61,44.65,44.6,44.64,29579.0,34.9807,35.0121,34.9729,35.0043,29579.0
2017-04-19 15:10:00,44.64,44.65,44.63,44.64,10106.0,35.0043,35.0121,34.9964,35.0043,10106.0
2017-04-19 15:15:00,44.65,44.65,44.6,44.62,18692.0,35.0121,35.0121,34.9729,34.9886,18692.0
2017-04-19 15:20:00,44.61,44.62,44.57,44.58,23102.0,34.9807,34.9886,34.9494,34.9572,23102.0
2017-04-19 15:25:00,44.58,44.58,44.51,44.51,25232.0,34.9572,34.9572,34.9023,34.9023,25232.0
2017-04-19 15:30:00,44.52,44.54,44.52,44.53,37832.0,34.9102,34.9258,34.9102,34.918,37832.0
2017-04-19 15:35:00,44.54,44.59,44.52,44.58,37040.0,34.9258,34.965,34.9102,34.9572,37040.0
2017-04-19 15:40:00,44.58,44.58,44.54,44.57,49810.0,34.9572,34.9572,34.9258,34.9494,49810.0
2017-04-19 15:45:00,44.57,44.6,44.56,44.6,59058.0,34.9494,34.9729,34.9415,34.9729,59058.0
2017-04-19 15:50:00,44.6,44.62,44.58,44.62,109539.0,34.9729,34.9886,34.9572,34.9886,109539.0
2017-04-19 15:55:00,44.61,44.65,44.6,44.63,186653.0,34.9807,35.0121,34.9729,34.9964,186653.0
2017-04-20 09:30:00,44.71,44.82,44.63,44.66,41184.0,35.0591,35.1454,34.9964,35.0199,41184.0
2017-04-20 09:35:00,44.63,44.65,44.6,44.62,8194.0,34.9964,35.0121,34.9729,34.9886,8194.0
2017-04-20 09:40:00,44.62,44.63,44.53,44.54,7473.0,34.9886,34.9964,34.918,34.9258,7473.0
2017-04-20 09:45:00,44.55,44.62,44.55,44.59,11798.0,34.9337,34.9886,34.9337,34.965,11798.0
2017-04-20 09:50:00,44.6,44.66,44.57,44.62,6624.0,34.9729,35.0199,34.9494,34.9886,6624.0
2017-04-20 09:55:00,44.62,44.62,44.58,44.58,9170.0,34.9886,34.9886,34.9572,34.9572,9170.0
2017-04-20 10:00:00,44.57,44.7,44.57,44.7,10622.0,34.9494,35.0513,34.9494,35.0513,10622.0
2017-04-20 10:05:00,44.69,44.7,44.64,44.64,5695.0,35.0435,35.0513,35.0043,35.0043,5695.0
2017-04-20 10:10:00,44.65,44.73,44.65,44.7,8085.0,35.0121,35.0748,35.0121,35.0513,8085.0
2017-04-20 10:15:00,44.71,44.73,44.7,44.7,5119.0,35.0591,35.0748,35.0513,35.0513,5119.0
2017-04-20 10:20:00,44.68,44.71,44.65,44.7,23137.0,35.0356,35.0591,35.0121,35.0513,23137.0
2017-04-20 10:25:00,44.7,44.76,44.69,44.76,8263.0,35.0513,35.0984,35.0435,35.0984,8263.0
2017-04-20 10:30:00,44.75,44.76,44.72,44.75,13469.0,35.0905,35.0984,35.067,35.0905,13469.0
2017-04-20 10:35:00,44.75,44.77,44.7,44.74,25151.0,35.0905,35.1062,35.0513,35.0827,25151.0
2017-04-20 10:40:00,44.74,44.74,44.67,44.68,11892.0,35.0827,35.0827,35.0278,35.0356,11892.0
2017-04-20 10:45:00,44.68,44.69,44.64,44.65,19548.0,35.0356,35.0435,35.0043,35.0121,19548.0
2017-04-20 10:50:00,44.65,44.68,44.64,44.68,6142.0,35.0121,35.0356,35.0043,35.0356,6142.0
2017-04-20 10:55:00,44.67,44.72,44.67,44.71,6298.0,35.0278,35.067,35.0278,35.0591,6298.0
2017-04-20 11:00:00,44.71,44.73,44.66,44.67,7318.0,35.0591,35.0748,35.0199,35.0278,7318.0
2017-04-20 11:05:00,44.67,44.69,44.63,44.68,16194.0,35.0278,35.0435,34.9964,35.0356,16194.0
2017-04-20 11:10:00,44.69,44.69,44.66,44.67,14868.0,35.0435,35.0435,35.0199,35.0278,14868.0
2017-04-20 11:15:00,44.67,44.68,44.6,44.6,12261.0,35.0278,35.0356,34.9729,34.9729,12261.0
2017-04-20 11:20:00,44.6,44.64,44.59,44.64,9813.0,34.9729,35.0043,34.965,35.0043,9813.0
2017-04-20 11:25:00,44.64,44.68,44.63,44.68,8401.0,35.0043,35.0356,34.9964,35.0356,8401.0
2017-04-20 11:30:00,44.67,44.69,44.66,44.69,8540.0,35.0278,35.0435,35.0199,35.0435,8540.0
2017-04-20 11:35:00,44.69,44.71,44.68,44.69,16604.0,35.0435,35.0591,35.0356,35.0435,16604.0
2017-04-20 11:40:00,44.68,44.68,44.58,44.59,23861.0,35.0356,35.0356,34.9572,34.965,23861.0
2017-04-20 11:45:00,44.59,44.65,44.58,44.63,24855.0,34.965,35.0121,34.9572,34.9964,24855.0
2017-04-20 11:50:00,44.64,44.65,44.62,44.62,13431.0,35.0043,35.0121,34.9886,34.9886,13431.0
2017-04-20 11:55:00,44.62,44.66,44.59,44.65,14587.0,34.9886,35.0199,34.965,35.0121,14587.0
2017-04-20 12:00:00,44.65,44.7,44.64,44.68,14229.0,35.0121,35.0513,35.0043,35.0356,14229.0
2017-04-20 12:05:00,44.68,44.71,44.67,44.7,15159.0,35.0356,35.0591,35.0278,35.0513,15159.0
2017-04-20 12:10:00,44.7,44.74,44.7,44.73,7628.0,35.0513,35.0827,35.0513,35.0748,7628.0
2017-04-20 12:15:00,44.73,44.76,44.72,44.73,11800.0,35.0748,35.0984,35.067,35.0748,11800.0
2017-04-20 12:20:00,44.73,44.76,44.73,44.73,31102.0,35.0748,35.0984,35.0748,35.0748,31102.0
2017-04-20 12:25:00,44.73,44.75,44.7,44.7,17054.0,35.0748,35.0905,35.0513,35.0513,17054.0
2017-04-20 12:30:00,44.71,44.77,44.71,44.73,12668.0,35.0591,35.1062,35.0591,35.0748,12668.0
2017-04-20 12:35:00,44.74,44.77,44.73,44.74,10178.0,35.0827,35.1062,35.0748,35.0827,10178.0
2017-04-20 12:40:00,44.75,44.8,44.74,44.79,12077.0,35.0905,35.1297,35.0827,35.1219,12077.0
2017-04-20 12:45:00,44.79,44.8,44.76,44.77,11303.0,35.1219,35.1297,35.0984,35.1062,11303.0
2017-04-20 12:50:00,44.77,44.79,44.77,44.78,4807.0,35.1062,35.1219,35.1062,35.114,4807.0
2017-04-20 12:55:00,44.79,44.82,44.78,44.8,9521.0,35.1219,35.1454,35.114,35.1297,9521.0
2017-04-20 13:00:00,44.81,44.85,44.81,44.84,9060.0,35.1376,35.1689,35.1376,35.1611,9060.0
2017-04-20 13:05:00,44.83,44.84,44.82,44.83,6900.0,35.1532,35.1611,35.1454,35.1532,6900.0
2017-04-20 13:10:00,44.82,44.84,44.8,44.82,8656.0,35.1454,35.1611,35.1297,35.1454,8656.0
2017-04-20 13:15:00,44.81,44.81,44.79,44.79,10189.0,35.1376,35.1376,35.1219,35.1219,10189.0
2017-04-20 13:20:00,44.79,44.79,44.78,44.79,10452.0,35.1219,35.1219,35.114,35.1219,10452.0
2017-04-20 13:25:00,44.78,44.8,44.76,44.78,37828.0,35.114,35.1297,35.0984,35.114,37828.0
2017-04-20 13:30:00,44.78,44.79,44.77,44.78,4398.0,35.114,35.1219,35.1062,35.114,4398.0
2017-04-20 13:35:00,44.78,44.79,44.75,44.77,29970.0,35.114,35.1219,35.0905,35.1062,29970.0
2017-04-20 13:40:00,44.77,44.83,44.76,44.83,7128.0,35.1062,35.1532,35.0984,35.1532,7128.0
2017-04-20 13:45:00,44.83,44.9,44.82,44.89,16801.0,35.1532,35.2081,35.1454,35.2003,16801.0
2017-04-20 13:50:00,44.9,44.93,44.88,44.91,12526.0,35.2081,35.2317,35.1925,35.216,12526.0
2017-04-20 13:55:00,44.92,44.96,44.9,44.92,29681.0,35.2238,35.2552,35.2081,35.2238,29681.0
2017-04-20 14:00:00,44.92,44.92,44.87,44.9,10963.0,35.2238,35.2238,35.1846,35.2081,10963.0
2017-04-20 14:05:00,44.9,44.92,44.87,44.87,10901.0,35.2081,35.2238,35.1846,35.1846,10901.0
2017-04-20 14:10:00,44.87,44.92,44.87,44.9,12788.0,35.1846,35.2238,35.1846,35.2081,12788.0
2017-04-20 14:15:00,44.9,44.95,44.9,44.95,45831.0,35.2081,35.2473,35.2081,35.2473,45831.0
2017-04-20 14:20:00,44.95,45.0,44.95,45.0,15768.0,35.2473,35.2865,35.2473,35.2865,15768.0
2017-04-20 14:25:00,45.0,45.04,44.99,45.01,23022.0,35.2865,35.3179,35.2787,35.2944,23022.0
2017-04-20 14:30:00,45.0,45.02,44.96,45.02,17049.0,35.2865,35.3022,35.2552,35.3022,17049.0
2017-04-20 14:35:00,45.01,45.08,45.0,45.05,26751.0,35.2944,35.3493,35.2865,35.3258,26751.0
2017-04-20 14:40:00,45.06,45.08,45.03,45.03,21811.0,35.3336,35.3493,35.3101,35.3101,21811.0
2017-04-20 14:45:00,45.03,45.05,45.02,45.03,19815.0,35.3101,35.3258,35.3022,35.3101,19815.0
2017-04-20 14:50:00,45.02,45.08,45.0,45.01,28343.0,35.3022,35.3493,35.2865,35.2944,28343.0
2017-04-20 14:55:00,45.01,45.02,44.94,44.95,20169.0,35.2944,35.3022,35.2395,35.2473,20169.0
2017-04-20 15:00:00,44.94,44.98,44.94,44.98,17646.0,35.2395,35.2709,35.2395,35.2709,17646.0
2017-04-20 15:05:00,44.98,45.0,44.97,45.0,7660.0,35.2709,35.2865,35.263,35.2865,7660.0
2017-04-20 15:10:00,45.0,45.02,44.99,45.02,14314.0,35.2865,35.3022,35.2787,35.3022,14314.0
2017-04-20 15:15:00,45.02,45.02,44.94,44.95,25148.0,35.3022,35.3022,35.2395,35.2473,25148.0
2017-04-20 15:20:00,44.94,44.95,44.93,44.94,11372.0,35.2395,35.2473,35.2317,35.2395,11372.0
2017-04-20 15:25:00,44.94,44.99,44.94,44.98,20299.0,35.2395,35.2787,35.2395,35.2709,20299.0
2017-04-20 15:30:00,44.97,45.0,44.95,44.98,28401.0,35.263,35.2865,35.2473,35.2709,28401.0
2017-04-20 15:35:00,44.98,44.98,44.94,44.97,23418.0,35.2709,35.2709,35.2395,35.263,23418.0
2017-04-20 15:40:00,44.97,45.0,44.97,44.99,26647.0,35.263,35.2865,35.263,35.2787,26647.0
2017-04-20 15:45:00,44.99,45.03,44.99,45.0,83382.0,35.2787,35.3101,35.2787,35.2865,83382.0
2017-04-20 15:50:00,45.0,45.03,44.99,45.0,40898.0,35.2865,35.3101,35.2787,35.2865,40898.0
2017-04-20 15:55:00,45.01,45.01,44.9,44.91,167377.0,35.2944,35.2944,35.2081,35.216,167377.0
2017-04-21 09:30:00,45.04,45.14,44.96,45.08,206729.0,35.3179,35.3963,35.2552,35.3493,206729.0
2017-04-21 09:35:00,45.09,45.3,45.08,45.21,39136.0,35.3571,35.5218,35.3493,35.4512,39136.0
2017-04-21 09:40:00,45.22,45.28,45.15,45.25,24112.0,35.4591,35.5061,35.4042,35.4826,24112.0
2017-04-21 09:45:00,45.22,45.22,45.1,45.1,7683.0,35.4591,35.4591,35.365,35.365,7683.0
2017-04-21 09:50:00,45.1,45.11,45.04,45.05,15181.0,35.365,35.3728,35.3179,35.3258,15181.0
2017-04-21 09:55:00,45.05,45.06,45.0,45.01,4505.0,35.3258,35.3336,35.2865,35.2944,4505.0
2017-04-21 10:00:00,45.01,45.01,44.9,44.92,19637.0,35.2944,35.2944,35.2081,35.2238,19637.0
2017-04-21 10:05:00,44.93,44.93,44.81,44.81,36272.0,35.2317,35.2317,35.1376,35.1376,36272.0
2017-04-21 10:10:00,44.81,44.88,44.79,44.88,56262.0,35.1376,35.1925,35.1219,35.1925,56262.0
2017-04-21 10:15:00,44.88,44.88,44.81,44.82,9562.0,35.1925,35.1925,35.1376,35.1454,9562.0
2017-04-21 10:20:00,44.82,44.92,44.82,44.92,5163.0,35.1454,35.2238,35.1454,35.2238,5163.0
2017-04-21 10:25:00,44.94,44.94,44.91,44.94,3321.0,35.2395,35.2395,35.216,35.2395,3321.0
2017-04-21 10:30:00,44.94,44.97,44.93,44.97,3635.0,35.2395,35.263,35.2317,35.263,3635.0
2017-04-21 10:35:00,44.97,45.01,44.97,45.01,6875.0,35.263,35.2944,35.263,35.2944,6875.0
2017-04-21 10:40:00,45.01,45.02,44.96,44.98,17772.0,35.2944,35.3022,35.2552,35.2709,17772.0
2017-04-21 10:45:00,44.97,45.0,44.93,44.94,20275.0,35.263,35.2865,35.2317,35.2395,20275.0
2017-04-21 10:50:00,44.94,44.96,44.92,44.96,6838.0,35.2395,35.2552,35.2238,35.2552,6838.0
2017-04-21 10:55:00,44.97,44.97,44.91,44.93,20909.0,35.263,35.263,35.216,35.2317,20909.0
2017-04-21 11:00:00,44.94,44.95,44.93,44.93,7873.0,35.2395,35.2473,35.2317,35.2317,7873.0
2017-04-21 11:05:00,44.93,44.93,44.86,44.89,14008.0,35.2317,35.2317,35.1768,35.2003,14008.0
2017-04-21 11:10:00,44.88,44.88,44.79,44.8,33828.0,35.1925,35.1925,35.1219,35.1297,33828.0
2017-04-21 11:15:00,44.79,44.84,44.77,44.82,9773.0,35.1219,35.1611,35.1062,35.1454,9773.0
2017-04-21 11:20:00,44.82,44.87,44.81,44.86,5904.0,35.1454,35.1846,35.1376,35.1768,5904.0
2017-04-21 11:25:00,44.86,44.87,44.84,44.85,49624.0,35.1768,35.1846,35.1611,35.1689,49624.0
2017-04-21 11:30:00,44.86,44.86,44.78,44.81,11983.0,35.1768,35.1768,35.114,35.1376,11983.0
2017-04-21 11:35:00,44.81,44.84,44.79,44.8,16156.0,35.1376,35.1611,35.1219,35.1297,16156.0
2017-04-21 11:40:00,44.8,44.89,44.79,44.89,28241.0,35.1297,35.2003,35.1219,35.2003,28241.0
2017-04-21 11:45:00,44.89,44.93,44.88,44.89,9362.0,35.2003,35.2317,35.1925,35.2003,9362.0
2017-04-21 11:50:00,44.88,44.89,44.85,44.88,23855.0,35.1925,35.2003,35.1689,35.1925,23855.0
2017-04-21 11:55:00,44.89,44.89,44.83,44.83,28718.0,35.2003,35.2003,35.1532,35.1532,28718.0
2017-04-21 12:00:00,44.82,44.87,44.8,44.87,23495.0,35.1454,35.1846,35.1297,35.1846,23495.0
2017-04-21 12:05:00,44.87,44.9,44.84,44.87,12996.0,35.1846,35.2081,35.1611,35.1846,12996.0
2017-04-21 12:10:00,44.86,44.88,44.81,44.82,8064.0,35.1768,35.1925,35.1376,35.1454,8064.0
2017-04-21 12:15:00,44.82,44.86,44.82,44.86,6124.0,35.1454,35.1768,35.1454,35.1768,6124.0
2017-04-21 12:20:00,44.87,44.9,44.87,44.88,8214.0,35.1846,35.2081,35.1846,35.1925,8214.0
2017-04-21 12:25:00,44.88,44.9,44.85,44.85,6111.0,35.1925,35.2081,35.1689,35.1689,6111.0
2017-04-21 12:30:00,44.85,44.88,44.83,44.87,10109.0,35.1689,35.1925,35.1532,35.1846,10109.0
2017-04-21 12:35:00,44.87,44.89,44.86,44.89,5948.0,35.1846,35.2003,35.1768,35.2003,5948.0
2017-04-21 12:40:00,44.9,44.91,44.89,44.9,3647.0,35.2081,35.216,35.2003,35.2081,3647.0
2017-04-21 12:45:00,44.89,44.91,44.88,44.88,11236.0,35.2003,35.216,35.1925,35.1925,11236.0
2017-04-21 12:50:00,44.89,44.9,44.84,44.85,21508.0,35.2003,35.2081,35.1611,35.1689,21508.0
2017-04-21 12:55:00,44.85,44.86,44.82,44.82,23188.0,35.1689,35.1768,35.1454,35.1454,23188.0
2017-04-21 13:00:00,44.82,44.86,44.8,44.85,13600.0,35.1454,35.1768,35.1297,35.1689,13600.0
2017-04-21 13:05:00,44.85,44.85,44.81,44.81,9864.0,35.1689,35.1689,35.1376,35.1376,9864.0
2017-04-21 13:10:00,44.81,44.82,44.72,44.8,29083.0,35.1376,35.1454,35.067,35.1297,29083.0
2017-04-21 13:15:00,44.8,44.8,44.74,44.75,9445.0,35.1297,35.1297,35.0827,35.0905,9445.0
2017-04-21 13:20:00,44.75,44.82,44.75,44.82,18311.0,35.0905,35.1454,35.0905,35.1454,18311.0
2017-04-21 13:25:00,44.82,44.82,44.76,44.77,11373.0,35.1454,35.1454,35.0984,35.1062,11373.0
2017-04-21 13:30:00,44.76,44.81,44.76,44.79,6628.0,35.0984,35.1376,35.0984,35.1219,6628.0
2017-04-21 13:35:00,44.8,44.8,44.78,44.8,4378.0,35.1297,35.1297,35.114,35.1297,4378.0
2017-04-21 13:40:00,44.8,44.83,44.8,44.83,4746.0,35.1297,35.1532,35.1297,35.1532,4746.0
2017-04-21 13:45:00,44.83,44.84,44.81,44.81,5100.0,35.1532,35.1611,35.1376,35.1376,5100.0
2017-04-21 13:50:00,44.8,44.82,44.8,44.81,7500.0,35.1297,35.1454,35.1297,35.1376,7500.0
2017-04-21 13:55:00,44.82,44.89,44.82,44.88,14453.0,35.1454,35.2003,35.1454,35.1925,14453.0
2017-04-21 14:00:00,44.88,44.88,44.81,44.82,8706.0,35.1925,35.1925,35.1376,35.1454,8706.0
2017-04-21 14:05:00,44.82,44.82,44.8,44.81,11142.0,35.1454,35.1454,35.1297,35.1376,11142.0
2017-04-21 14:10:00,44.81,44.83,44.79,44.81,8972.0,35.1376,35.1532,35.1219,35.1376,8972.0
2017-04-21 14:15:00,44.82,44.83,44.79,44.83,6947.0,35.1454,35.1532,35.1219,35.1532,6947.0
2017-04-21 14:20:00,44.83,44.86,44.82,44.86,11712.0,35.1532,35.1768,35.1454,35.1768,11712.0
2017-04-21 14:25:00,44.86,44.87,44.83,44.86,28079.0,35.1768,35.1846,35.1532,35.1768,28079.0
2017-04-21 14:30:00,44.86,44.86,44.83,44.86,7413.0,35.1768,35.1768,35.1532,35.1768,7413.0
2017-04-21 14:35:00,44.85,44.87,44.85,44.87,9806.0,35.1689,35.1846,35.1689,35.1846,9806.0
2017-04-21 14:40:00,44.87,44.88,44.84,44.84,15647.0,35.1846,35.1925,35.1611,35.1611,15647.0
2017-04-21 14:45:00,44.84,44.88,44.84,44.86,13756.0,35.1611,35.1925,35.1611,35.1768,13756.0
2017-04-21 14:50:00,44.86,44.88,44.84,44.85,28134.0,35.1768,35.1925,35.1611,35.1689,28134.0
2017-04-21 14:55:00,44.85,44.87,44.84,44.87,17210.0,35.1689,35.1846,35.1611,35.1846,17210.0
2017-04-21 15:00:00,44.86,44.87,44.83,44.83,15533.0,35.1768,35.1846,35.1532,35.1532,15533.0
2017-04-21 15:05:00,44.83,44.84,44.8,44.84,15895.0,35.1532,35.1611,35.1297,35.1611,15895.0
2017-04-21 15:10:00,44.84,44.84,44.82,44.83,9274.0,35.1611,35.1611,35.1454,35.1532,9274.0
2017-04-21 15:15:00,44.82,44.83,44.8,44.82,20672.0,35.1454,35.1532,35.1297,35.1454,20672.0
2017-04-21 15:20:00,44.82,44.87,44.82,44.86,15560.0,35.1454,35.1846,35.1454,35.1768,15560.0
2017-04-21 15:25:00,44.85,44.91,44.85,44.9,16123.0,35.1689,35.216,35.1689,35.2081,16123.0
2017-04-21 15:30:00,44.89,44.9,44.82,44.83,27239.0,35.2003,35.2081,35.1454,35.1532,27239.0
2017-04-21 15:35:00,44.82,44.88,44.82,44.86,26209.0,35.1454,35.1925,35.1454,35.1768,26209.0
2017-04-21 15:40:00,44.87,44.89,44.86,44.87,33721.0,35.1846,35.2003,35.1768,35.1846,33721.0
2017-04-21 15:45:00,44.88,44.88,44.85,44.87,31161.0,35.1925,35.1925,35.1689,35.1846,31161.0
2017-04-21 15:50:00,44.87,44.88,44.84,44.84,37985.0,35.1846,35.1925,35.1611,35.1611,37985.0
2017-04-21 15:55:00,44.84,44.86,44.81,44.82,129447.0,35.1611,35.1768,35.1376,35.1454,129447.0
2017-04-24 09:30:00,45.27,45.32,45.18,45.28,51199.0,35.4983,35.5375,35.4277,35.5061,51199.0
2017-04-24 09:35:00,45.28,45.29,45.21,45.25,20962.0,35.5061,35.514,35.4512,35.4826,20962.0
2017-04-24 09:40:00,45.23,45.29,45.22,45.27,12263.0,35.4669,35.514,35.4591,35.4983,12263.0
2017-04-24 09:45:00,45.28,45.29,45.22,45.25,8715.0,35.5061,35.514,35.4591,35.4826,8715.0
2017-04-24 09:50:00,45.25,45.29,45.21,45.29,9945.0,35.4826,35.514,35.4512,35.514,9945.0
2017-04-24 09:55:00,45.28,45.32,45.27,45.31,13074.0,35.5061,35.5375,35.4983,35.5296,13074.0
2017-04-24 10:00:00,45.31,45.36,45.28,45.34,13109.0,35.5296,35.5688,35.5061,35.5532,13109.0
2017-04-24 10:05:00,45.35,45.41,45.31,45.41,14757.0,35.561,35.608,35.5296,35.608,14757.0
2017-04-24 10:10:00,45.41,45.45,45.37,45.45,11899.0,35.608,35.6394,35.5767,35.6394,11899.0
2017-04-24 10:15:00,45.46,45.52,45.36,45.4,18420.0,35.6473,35.6943,35.5688,35.6002,18420.0
2017-04-24 10:20:00,45.41,45.44,45.39,45.4,10680.0,35.608,35.6316,35.5924,35.6002,10680.0
2017-04-24 10:25:00,45.4,45.41,45.37,45.38,9068.0,35.6002,35.608,35.5767,35.5845,9068.0
2017-04-24 10:30:00,45.37,45.39,45.29,45.34,53874.0,35.5767,35.5924,35.514,35.5532,53874.0
2017-04-24 10:35:00,45.34,45.35,45.32,45.34,9116.0,35.5532,35.561,35.5375,35.5532,9116.0
2017-04-24 10:40:00,45.33,45.34,45.31,45.32,17044.0,35.5453,35.5532,35.5296,35.5375,17044.0
2017-04-24 10:45:00,45.33,45.36,45.31,45.36,15320.0,35.5453,35.5688,35.5296,35.5688,15320.0
2017-04-24 10:50:00,45.36,45.39,45.33,45.39,37289.0,35.5688,35.5924,35.5453,35.5924,37289.0
2017-04-24 10:55:00,45.39,45.47,45.39,45.42,27545.0,35.5924,35.6551,35.5924,35.6159,27545.0
2017-04-24 11:00:00,45.42,45.42,45.36,45.36,10567.0,35.6159,35.6159,35.5688,35.5688,10567.0
2017-04-24 11:05:00,45.35,45.44,45.35,45.42,22066.0,35.561,35.6316,35.561,35.6159,22066.0
2017-04-24 11:10:00,45.42,45.43,45.37,45.39,14405.0,35.6159,35.6237,35.5767,35.5924,14405.0
2017-04-24 11:15:00,45.38,45.39,45.29,45.3,21208.0,35.5845,35.5924,35.514,35.5218,21208.0
2017-04-24 11:20:00,45.3,45.3,45.26,45.27,4623.0,35.5218,35.5218,35.4904,35.4983,4623.0
2017-04-24 11:25:00,45.27,45.31,45.26,45.31,9178.0,35.4983,35.5296,35.4904,35.5296,9178.0
2017-04-24 11:30:00,45.31,45.34,45.3,45.34,22052.0,35.5296,35.5532,35.5218,35.5532,22052.0
2017-04-24 11:35:00,45.35,45.44,45.34,45.44,14211.0,35.561,35.6316,35.5532,35.6316,14211.0
2017-04-24 11:40:00,45.43,45.46,45.39,45.45,23025.0,35.6237,35.6473,35.5924,35.6394,23025.0
2017-04-24 11:45:00,45.43,45.43,45.39,45.39,10186.0,35.6237,35.6237,35.5924,35.5924,10186.0
2017-04-24 11:50:00,45.39,45.42,45.39,45.41,4776.0,35.5924,35.6159,35.5924,35.608,4776.0
2017-04-24 11:55:00,45.41,45.42,45.39,45.4,4800.0,35.608,35.6159,35.5924,35.6002,4800.0
2017-04-24 12:00:00,45.4,45.44,45.38,45.42,12064.0,35.6002,35.6316,35.5845,35.6159,12064.0
2017-04-24 12:05:00,45.43,45.44,45.38,45.41,9324.0,35.6237,35.6316,35.5845,35.608,9324.0
2017-04-24 12:10:00,45.41,45.46,45.41,45.45,15105.0,35.608,35.6473,35.608,35.6394,15105.0
2017-04-24 12:15:00,45.45,45.47,45.44,45.45,5797.0,35.6394,35.6551,35.6316,35.6394,5797.0
2017-04-24 12:20:00,45.44,45.44,45.39,45.41,6338.0,35.6316,35.6316,35.5924,35.608,6338.0
2017-04-24 12:25:00,45.42,45.43,45.4,45.43,6125.0,35.6159,35.6237,35.6002,35.6237,6125.0
2017-04-24 12:30:00,45.43,45.43,45.41,45.41,5596.0,35.6237,35.6237,35.608,35.608,5596.0
2017-04-24 12:35:00,45.41,45.47,45.41,45.47,20445.0,35.608,35.6551,35.608,35.6551,20445.0
2017-04-24 12:40:00,45.47,45.47,45.45,45.46,3775.0,35.6551,35.6551,35.6394,35.6473,3775.0
2017-04-24 12:45:00,45.46,45.46,45.44,45.45,4795.0,35.6473,35.6473,35.6316,35.6394,4795.0
2017-04-24 12:50:00,45.45,45.48,45.45,45.48,9100.0,35.6394,35.6629,35.6394,35.6629,9100.0
2017-04-24 12:55:00,45.49,45.51,45.46,45.51,11992.0,35.6708,35.6865,35.6473,35.6865,11992.0
2017-04-24 13:00:00,45.5,45.57,45.5,45.54,15407.0,35.6786,35.7335,35.6786,35.71,15407.0
2017-04-24 13:05:00,45.55,45.56,45.53,45.55,19697.0,35.7178,35.7257,35.7021,35.7178,19697.0
2017-04-24 13:10:00,45.54,45.58,45.54,45.58,12469.0,35.71,35.7414,35.71,35.7414,12469.0
2017-04-24 13:15:00,45.58,45.6,45.53,45.59,24175.0,35.7414,35.757,35.7021,35.7492,24175.0
2017-04-24 13:20:00,45.58,45.59,45.54,45.54,13753.0,35.7414,35.7492,35.71,35.71,13753.0
2017-04-24 13:25:00,45.54,45.57,45.53,45.56,9194.0,35.71,35.7335,35.7021,35.7257,9194.0
2017-04-24 13:30:00,45.56,45.57,45.55,45.57,6033.0,35.7257,35.7335,35.7178,35.7335,6033.0
2017-04-24 13:35:00,45.56,45.56,45.53,45.54,8574.0,35.7257,35.7257,35.7021,35.71,8574.0
2017-04-24 13:40:00,45.54,45.55,45.53,45.53,5180.0,35.71,35.7178,35.7021,35.7021,5180.0
2017-04-24 13:45:00,45.54,45.54,45.52,45.53,6301.0,35.71,35.71,35.6943,35.7021,6301.0
2017-04-24 13:50:00,45.52,45.52,45.51,45.52,5568.0,35.6943,35.6943,35.6865,35.6943,5568.0
2017-04-24 13:55:00,45.52,45.54,45.51,45.52,26579.0,35.6943,35.71,35.6865,35.6943,26579.0
2017-04-24 14:00:00,45.52,45.53,45.49,45.51,33592.0,35.6943,35.7021,35.6708,35.6865,33592.0
2017-04-24 14:05:00,45.51,45.53,45.47,45.47,30211.0,35.6865,35.7021,35.6551,35.6551,30211.0
2017-04-24 14:10:00,45.46,45.48,45.41,45.42,34143.0,35.6473,35.6629,35.608,35.6159,34143.0
2017-04-24 14:15:00,45.42,45.51,45.4,45.5,26580.0,35.6159,35.6865,35.6002,35.6786,26580.0
2017-04-24 14:20:00,45.5,45.52,45.46,45.47,12124.0,35.6786,35.6943,35.6473,35.6551,12124.0
2017-04-24 14:25:00,45.47,45.48,45.46,45.46,10875.0,35.6551,35.6629,35.6473,35.6473,10875.0
2017-04-24 14:30:00,45.47,45.49,45.46,45.49,12471.0,35.6551,35.6708,35.6473,35.6708,12471.0
2017-04-24 14:35:00,45.48,45.5,45.46,45.48,11437.0,35.6629,35.6786,35.6473,35.6629,11437.0
2017-04-24 14:40:00,45.48,45.49,45.46,45.47,15077.0,35.6629,35.6708,35.6473,35.6551,15077.0
2017-04-24 14:45:00,45.47,45.47,45.41,45.41,12365.0,35.6551,35.6551,35.608,35.608,12365.0
2017-04-24 14:50:00,45.43,45.47,45.42,45.46,7351.0,35.6237,35.6551,35.6159,35.6473,7351.0
2017-04-24 14:55:00,45.46,45.46,45.42,45.44,8386.0,35.6473,35.6473,35.6159,35.6316,8386.0
2017-04-24 15:00:00,45.45,45.51,45.45,45.5,18637.0,35.6394,35.6865,35.6394,35.6786,18637.0
2017-04-24 15:05:00,45.51,45.52,45.5,45.51,21610.0,35.6865,35.6943,35.6786,35.6865,21610.0
2017-04-24 15:10:00,45.51,45.51,45.47,45.51,16891.0,35.6865,35.6865,35.6551,35.6865,16891.0
2017-04-24 15:15:00,45.5,45.51,45.46,45.47,26120.0,35.6786,35.6865,35.6473,35.6551,26120.0
2017-04-24 15:20:00,45.46,45.48,45.42,45.43,17803.0,35.6473,35.6629,35.6159,35.6237,17803.0
2017-04-24 15:25:00,45.43,45.45,45.41,45.41,23140.0,35.6237,35.6394,35.608,35.608,23140.0
2017-04-24 15:30:00,45.4,45.41,45.35,45.36,43105.0,35.6002,35.608,35.561,35.5688,43105.0
2017-04-24 15:35:00,45.36,45.38,45.34,45.36,27567.0,35.5688,35.5845,35.5532,35.5688,27567.0
2017-04-24 15:40:00,45.36,45.4,45.35,45.4,18584.0,35.5688,35.6002,35.561,35.6002,18584.0
2017-04-24 15:45:00,45.4,45.41,45.34,45.36,45766.0,35.6002,35.608,35.5532,35.5688,45766.0
2017-04-24 15:50:00,45.36,45.37,45.3,45.3,52206.0,35.5688,35.5767,35.5218,35.5218,52206.0
2017-04-24 15:55:00,45.3,45.4,45.3,45.36,176773.0,35.5218,35.6002,35.5218,35.5688,176773.0
2017-04-25 09:30:00,45.45,45.58,45.41,45.55,37517.0,35.6394,35.7414,35.608,35.7178,37517.0
2017-04-25 09:35:00,45.56,45.58,45.5,45.56,6333.0,35.7257,35.7414,35.6786,35.7257,6333.0
2017-04-25 09:40:00,45.57,45.66,45.56,45.6,9430.0,35.7335,35.8041,35.7257,35.757,9430.0
2017-04-25 09:45:00,45.62,45.78,45.6,45.73,38218.0,35.7727,35.8982,35.757,35.859,38218.0
2017-04-25 09:50:00,45.73,45.77,45.73,45.74,6660.0,35.859,35.8903,35.859,35.8668,6660.0
2017-04-25 09:55:00,45.73,45.75,45.71,45.73,12280.0,35.859,35.8747,35.8433,35.859,12280.0
2017-04-25 10:00:00,45.72,45.86,45.72,45.83,19944.0,35.8511,35.9609,35.8511,35.9374,19944.0
2017-04-25 10:05:00,45.84,45.88,45.83,45.87,14777.0,35.9452,35.9766,35.9374,35.9688,14777.0
2017-04-25 10:10:00,45.87,45.88,45.83,45.83,15559.0,35.9688,35.9766,35.9374,35.9374,15559.0
2017-04-25 10:15:00,45.83,45.83,45.75,45.75,13484.0,35.9374,35.9374,35.8747,35.8747,13484.0
2017-04-25 10:20:00,45.75,45.75,45.7,45.72,9030.0,35.8747,35.8747,35.8355,35.8511,9030.0
2017-04-25 10:25:00,45.71,45.76,45.71,45.74,9472.0,35.8433,35.8825,35.8433,35.8668,9472.0
2017-04-25 10:30:00,45.75,45.75,45.66,45.66,10947.0,35.8747,35.8747,35.8041,35.8041,10947.0
2017-04-25 10:35:00,45.65,45.7,45.65,45.7,11104.0,35.7962,35.8355,35.7962,35.8355,11104.0
2017-04-25 10:40:00,45.7,45.78,45.69,45.74,102636.0,35.8355,35.8982,35.8276,35.8668,102636.0
2017-04-25 10:45:00,45.75,45.75,45.73,45.74,7203.0,35.8747,35.8747,35.859,35.8668,7203.0
2017-04-25 10:50:00,45.73,45.73,45.7,45.71,8993.0,35.859,35.859,35.8355,35.8433,8993.0
2017-04-25 10:55:00,45.71,45.72,45.64,45.65,23166.0,35.8433,35.8511,35.7884,35.7962,23166.0
2017-04-25 11:00:00,45.65,45.71,45.63,45.69,30093.0,35.7962,35.8433,35.7806,35.8276,30093.0
2017-04-25 11:05:00,45.69,45.7,45.67,45.68,6566.0,35.8276,35.8355,35.8119,35.8198,6566.0
2017-04-25 11:10:00,45.68,45.69,45.66,45.67,11270.0,35.8198,35.8276,35.8041,35.8119,11270.0
2017-04-25 11:15:00,45.66,45.67,45.58,45.61,10765.0,35.8041,35.8119,35.7414,35.7649,10765.0
2017-04-25 11:20:00,45.61,45.62,45.58,45.61,6931.0,35.7649,35.7727,35.7414,35.7649,6931.0
2017-04-25 11:25:00,45.6,45.62,45.57,45.59,7606.0,35.757,35.7727,35.7335,35.7492,7606.0
2017-04-25 11:30:00,45.58,45.61,45.56,45.59,11082.0,35.7414,35.7649,35.7257,35.7492,11082.0
2017-04-25 11:35:00,45.58,45.6,45.55,45.59,12492.0,35.7414,35.757,35.7178,35.7492,12492.0
2017-04-25 11:40:00,45.59,45.61,45.57,45.6,61813.0,35.7492,35.7649,35.7335,35.757,61813.0
2017-04-25 11:45:00,45.6,45.61,45.54,45.54,13471.0,35.757,35.7649,35.71,35.71,13471.0
2017-04-25 11:50:00,45.55,45.58,45.53,45.53,20920.0,35.7178,35.7414,35.7021,35.7021,20920.0
2017-04-25 11:55:00,45.53,45.57,45.53,45.55,11759.0,35.7021,35.7335,35.7021,35.7178,11759.0
2017-04-25 12:00:00,45.55,45.56,45.52,45.53,9041.0,35.7178,35.7257,35.6943,35.7021,9041.0
2017-04-25 12:05:00,45.53,45.54,45.48,45.49,27080.0,35.7021,35.71,35.6629,35.6708,27080.0
2017-04-25 12:10:00,45.5,45.51,45.48,45.5,10997.0,35.6786,35.6865,35.6629,35.6786,10997.0
2017-04-25 12:15:00,45.5,45.55,45.5,45.54,6989.0,35.6786,35.7178,35.6786,35.71,6989.0
2017-04-25 12:20:00,45.54,45.54,45.51,45.53,14594.0,35.71,35.71,35.6865,35.7021,14594.0
2017-04-25 12:25:00,45.53,45.54,45.52,45.53,4201.0,35.7021,35.71,35.6943,35.7021,4201.0
2017-04-25 12:30:00,45.52,45.52,45.47,45.47,8097.0,35.6943,35.6943,35.6551,35.6551,8097.0
2017-04-25 12:35:00,45.48,45.48,45.45,45.46,7810.0,35.6629,35.6629,35.6394,35.6473,7810.0
2017-04-25 12:40:00,45.46,45.5,45.46,45.48,8012.0,35.6473,35.6786,35.6473,35.6629,8012.0
2017-04-25 12:45:00,45.48,45.52,45.47,45.52,15687.0,35.6629,35.6943,35.6551,35.6943,15687.0
2017-04-25 12:50:00,45.51,45.54,45.51,45.54,9040.0,35.6865,35.71,35.6865,35.71,9040.0
2017-04-25 12:55:00,45.54,45.54,45.49,45.5,11096.0,35.71,35.71,35.6708,35.6786,11096.0
2017-04-25 13:00:00,45.51,45.53,45.49,45.49,17648.0,35.6865,35.7021,35.6708,35.6708,17648.0
2017-04-25 13:05:00,45.48,45.49,45.47,45.47,20509.0,35.6629,35.6708,35.6551,35.6551,20509.0
2017-04-25 13:10:00,45.47,45.47,45.45,45.46,16880.0,35.6551,35.6551,35.6394,35.6473,16880.0
2017-04-25 13:15:00,45.46,45.52,45.46,45.52,7400.0,35.6473,35.6943,35.6473,35.6943,7400.0
2017-04-25 13:20:00,45.51,45.54,45.5,45.52,15394.0,35.6865,35.71,35.6786,35.6943,15394.0
2017-04-25 13:25:00,45.51,45.51,45.49,45.5,5100.0,35.6865,35.6865,35.6708,35.6786,5100.0
2017-04-25 13:30:00,45.49,45.52,45.49,45.52,6586.0,35.6708,35.6943,35.6708,35.6943,6586.0
2017-04-25 13:35:00,45.52,45.52,45.48,45.49,15218.0,35.6943,35.6943,35.6629,35.6708,15218.0
2017-04-25 13:40:00,45.48,45.49,45.46,45.48,13080.0,35.6629,35.6708,35.6473,35.6629,13080.0
2017-04-25 13:45:00,45.48,45.49,45.45,45.45,33273.0,35.6629,35.6708,35.6394,35.6394,33273.0
2017-04-25 13:50:00,45.45,45.46,45.38,45.39,77959.0,35.6394,35.6473,35.5845,35.5924,77959.0
2017-04-25 13:55:00,45.39,45.46,45.39,45.45,24916.0,35.5924,35.6473,35.5924,35.6394,24916.0
2017-04-25 14:00:00,45.45,45.47,45.43,45.46,11611.0,35.6394,35.6551,35.6237,35.6473,11611.0
2017-04-25 14:05:00,45.46,45.46,45.41,45.44,19676.0,35.6473,35.6473,35.608,35.6316,19676.0
2017-04-25 14:10:00,45.44,45.45,45.4,45.4,23765.0,35.6316,35.6394,35.6002,35.6002,23765.0
2017-04-25 14:15:00,45.4,45.46,45.39,45.45,12345.0,35.6002,35.6473,35.5924,35.6394,12345.0
2017-04-25 14:20:00,45.46,45.48,45.45,45.46,10650.0,35.6473,35.6629,35.6394,35.6473,10650.0
2017-04-25 14:25:00,45.45,45.49,45.45,45.46,11223.0,35.6394,35.6708,35.6394,35.6473,11223.0
2017-04-25 14:30:00,45.46,45.52,45.46,45.52,17319.0,35.6473,35.6943,35.6473,35.6943,17319.0
2017-04-25 14:35:00,45.52,45.53,45.5,45.53,11312.0,35.6943,35.7021,35.6786,35.7021,11312.0
2017-04-25 14:40:00,45.52,45.54,45.52,45.54,11259.0,35.6943,35.71,35.6943,35.71,11259.0
2017-04-25 14:45:00,45.54,45.57,45.53,45.55,16436.0,35.71,35.7335,35.7021,35.7178,16436.0
2017-04-25 14:50:00,45.55,45.57,45.54,45.55,21315.0,35.7178,35.7335,35.71,35.7178,21315.0
2017-04-25 14:55:00,45.54,45.55,45.5,45.52,13773.0,35.71,35.7178,35.6786,35.6943,13773.0
2017-04-25 15:00:00,45.51,45.53,45.51,45.53,15295.0,35.6865,35.7021,35.6865,35.7021,15295.0
2017-04-25 15:05:00,45.53,45.6,45.53,45.59,23380.0,35.7021,35.757,35.7021,35.7492,23380.0
2017-04-25 15:10:00,45.59,45.6,45.57,45.59,16723.0,35.7492,35.757,35.7335,35.7492,16723.0
2017-04-25 15:15:00,45.59,45.64,45.58,45.64,18612.0,35.7492,35.7884,35.7414,35.7884,18612.0
2017-04-25 15:20:00,45.64,45.67,45.63,45.66,22106.0,35.7884,35.8119,35.7806,35.8041,22106.0
2017-04-25 15:25:00,45.65,45.66,45.63,45.65,15410.0,35.7962,35.8041,35.7806,35.7962,15410.0
2017-04-25 15:30:00,45.64,45.66,45.58,45.61,29483.0,35.7884,35.8041,35.7414,35.7649,29483.0
2017-04-25 15:35:00,45.6,45.6,45.58,45.59,13087.0,35.757,35.757,35.7414,35.7492,13087.0
2017-04-25 15:40:00,45.59,45.61,45.58,45.59,22579.0,35.7492,35.7649,35.7414,35.7492,22579.0
2017-04-25 15:45:00,45.6,45.61,45.58,45.59,43715.0,35.757,35.7649,35.7414,35.7492,43715.0
2017-04-25 15:50:00,45.59,45.59,45.56,45.58,49453.0,35.7492,35.7492,35.7257,35.7414,49453.0
2017-04-25 15:55:00,45.58,45.62,45.57,45.58,92367.0,35.7414,35.7727,35.7335,35.7414,92367.0
2017-04-26 09:30:00,45.66,45.69,45.49,45.49,31181.0,35.8041,35.8276,35.6708,35.6708,31181.0
2017-04-26 09:35:00,45.49,45.52,45.43,45.47,15209.0,35.6708,35.6943,35.6237,35.6551,15209.0
2017-04-26 09:40:00,45.46,45.46,45.37,45.38,7959.0,35.6473,35.6473,35.5767,35.5845,7959.0
2017-04-26 09:45:00,45.38,45.4,45.31,45.34,8918.0,35.5845,35.6002,35.5296,35.5532,8918.0
2017-04-26 09:50:00,45.35,45.4,45.33,45.39,8251.0,35.561,35.6002,35.5453,35.5924,8251.0
2017-04-26 09:55:00,45.4,45.42,45.37,45.39,8511.0,35.6002,35.6159,35.5767,35.5924,8511.0
2017-04-26 10:00:00,45.4,45.48,45.38,45.39,10224.0,35.6002,35.6629,35.5845,35.5924,10224.0
2017-04-26 10:05:00,45.4,45.48,45.39,45.43,14007.0,35.6002,35.6629,35.5924,35.6237,14007.0
2017-04-26 10:10:00,45.44,45.45,45.42,45.45,10190.0,35.6316,35.6394,35.6159,35.6394,10190.0
2017-04-26 10:15:00,45.46,45.46,45.42,45.45,7153.0,35.6473,35.6473,35.6159,35.6394,7153.0
2017-04-26 10:20:00,45.46,45.53,45.45,45.51,9110.0,35.6473,35.7021,35.6394,35.6865,9110.0
2017-04-26 10:25:00,45.53,45.54,45.47,45.51,13484.0,35.7021,35.71,35.6551,35.6865,13484.0
2017-04-26 10:30:00,45.51,45.55,45.51,45.53,12618.0,35.6865,35.7178,35.6865,35.7021,12618.0
2017-04-26 10:35:00,45.54,45.55,45.47,45.47,14742.0,35.71,35.7178,35.6551,35.6551,14742.0
2017-04-26 10:40:00,45.47,45.51,45.46,45.49,13511.0,35.6551,35.6865,35.6473,35.6708,13511.0
2017-04-26 10:45:00,45.49,45.55,45.49,45.54,12443.0,35.6708,35.7178,35.6708,35.71,12443.0
2017-04-26 10:50:00,45.55,45.55,45.5,45.53,16623.0,35.7178,35.7178,35.6786,35.7021,16623.0
2017-04-26 10:55:00,45.53,45.56,45.52,45.53,38430.0,35.7021,35.7257,35.6943,35.7021,38430.0
2017-04-26 11:00:00,45.53,45.57,45.53,45.54,17160.0,35.7021,35.7335,35.7021,35.71,17160.0
2017-04-26 11:05:00,45.54,45.57,45.49,45.51,16918.0,35.71,35.7335,35.6708,35.6865,16918.0
2017-04-26 11:10:00,45.52,45.56,45.52,45.54,11641.0,35.6943,35.7257,35.6943,35.71,11641.0
2017-04-26 11:15:00,45.54,45.62,45.54,45.62,18801.0,35.71,35.7727,35.71,35.7727,18801.0
2017-04-26 11:20:00,45.61,45.65,45.56,45.64,21979.0,35.7649,35.7962,35.7257,35.7884,21979.0
2017-04-26 11:25:00,45.65,45.69,45.63,45.69,19451.0,35.7962,35.8276,35.7806,35.8276,19451.0
2017-04-26 11:30:00,45.69,45.69,45.6,45.61,21289.0,35.8276,35.8276,35.757,35.7649,21289.0
2017-04-26 11:35:00,45.61,45.62,45.57,45.58,8987.0,35.7649,35.7727,35.7335,35.7414,8987.0
2017-04-26 11:40:00,45.58,45.6,45.54,45.55,12319.0,35.7414,35.757,35.71,35.7178,12319.0
2017-04-26 11:45:00,45.54,45.54,45.47,45.48,9318.0,35.71,35.71,35.6551,35.6629,9318.0
2017-04-26 11:50:00,45.49,45.51,45.48,45.49,8468.0,35.6708,35.6865,35.6629,35.6708,8468.0
2017-04-26 11:55:00,45.5,45.53,45.49,45.49,10478.0,35.6786,35.7021,35.6708,35.6708,10478.0
2017-04-26 12:00:00,45.49,45.51,45.47,45.51,5771.0,35.6708,35.6865,35.6551,35.6865,5771.0
2017-04-26 12:05:00,45.5,45.51,45.48,45.49,8381.0,35.6786,35.6865,35.6629,35.6708,8381.0
2017-04-26 12:10:00,45.51,45.55,45.51,45.54,8478.0,35.6865,35.7178,35.6865,35.71,8478.0
2017-04-26 12:15:00,45.55,45.56,45.52,45.55,10747.0,35.7178,35.7257,35.6943,35.7178,10747.0
2017-04-26 12:20:00,45.55,45.55,45.53,45.54,3556.0,35.7178,35.7178,35.7021,35.71,3556.0
2017-04-26 12:25:00,45.53,45.53,45.48,45.48,23156.0,35.7021,35.7021,35.6629,35.6629,23156.0
2017-04-26 12:30:00,45.49,45.53,45.49,45.52,5300.0,35.6708,35.7021,35.6708,35.6943,5300.0
2017-04-26 12:35:00,45.52,45.53,45.47,45.5,7969.0,35.6943,35.7021,35.6551,35.6786,7969.0
2017-04-26 12:40:00,45.5,45.5,45.46,45.47,7955.0,35.6786,35.6786,35.6473,35.6551,7955.0
2017-04-26 12:45:00,45.47,45.51,45.46,45.47,12875.0,35.6551,35.6865,35.6473,35.6551,12875.0
2017-04-26 12:50:00,45.46,45.48,45.44,45.48,9384.0,35.6473,35.6629,35.6316,35.6629,9384.0
2017-04-26 12:55:00,45.49,45.55,45.49,45.55,8156.0,35.6708,35.7178,35.6708,35.7178,8156.0
2017-04-26 13:00:00,45.55,45.55,45.51,45.53,10442.0,35.7178,35.7178,35.6865,35.7021,10442.0
2017-04-26 13:05:00,45.52,45.53,45.5,45.53,9941.0,35.6943,35.7021,35.6786,35.7021,9941.0
2017-04-26 13:10:00,45.53,45.56,45.5,45.5,11631.0,35.7021,35.7257,35.6786,35.6786,11631.0
2017-04-26 13:15:00,45.51,45.55,45.5,45.52,7570.0,35.6865,35.7178,35.6786,35.6943,7570.0
2017-04-26 13:20:00,45.52,45.53,45.5,45.5,4657.0,35.6943,35.7021,35.6786,35.6786,4657.0
2017-04-26 13:25:00,45.5,45.5,45.45,45.46,9539.0,35.6786,35.6786,35.6394,35.6473,9539.0
2017-04-26 13:30:00,45.45,45.46,45.41,45.44,6697.0,35.6394,35.6473,35.608,35.6316,6697.0
2017-04-26 13:35:00,45.43,45.46,45.43,45.46,9590.0,35.6237,35.6473,35.6237,35.6473,9590.0
2017-04-26 13:40:00,45.45,45.48,45.41,45.48,24338.0,35.6394,35.6629,35.608,35.6629,24338.0
2017-04-26 13:45:00,45.48,45.49,45.37,45.41,13194.0,35.6629,35.6708,35.5767,35.608,13194.0
2017-04-26 13:50:00,45.41,45.43,45.38,45.41,9499.0,35.608,35.6237,35.5845,35.608,9499.0
2017-04-26 13:55:00,45.42,45.42,45.39,45.4,7349.0,35.6159,35.6159,35.5924,35.6002,7349.0
2017-04-26 14:00:00,45.4,45.41,45.35,45.4,18061.0,35.6002,35.608,35.561,35.6002,18061.0
2017-04-26 14:05:00,45.4,45.43,45.39,45.43,8285.0,35.6002,35.6237,35.5924,35.6237,8285.0
2017-04-26 14:10:00,45.43,45.47,45.43,45.47,16740.0,35.6237,35.6551,35.6237,35.6551,16740.0
2017-04-26 14:15:00,45.47,45.49,45.45,45.47,13553.0,35.6551,35.6708,35.6394,35.6551,13553.0
2017-04-26 14:20:00,45.46,45.51,45.44,45.5,10168.0,35.6473,35.6865,35.6316,35.6786,10168.0
2017-04-26 14:25:00,45.48,45.51,45.46,45.46,9123.0,35.6629,35.6865,35.6473,35.6473,9123.0
2017-04-26 14:30:00,45.46,45.49,45.46,45.47,7401.0,35.6473,35.6708,35.6473,35.6551,7401.0
2017-04-26 14:35:00,45.48,45.48,45.42,45.43,8309.0,35.6629,35.6629,35.6159,35.6237,8309.0
2017-04-26 14:40:00,45.43,45.46,45.42,45.44,8776.0,35.6237,35.6473,35.6159,35.6316,8776.0
2017-04-26 14:45:00,45.45,45.45,45.42,45.44,7742.0,35.6394,35.6394,35.6159,35.6316,7742.0
2017-04-26 14:50:00,45.45,45.45,45.39,45.39,10328.0,35.6394,35.6394,35.5924,35.5924,10328.0
2017-04-26 14:55:00,45.4,45.43,45.4,45.4,12214.0,35.6002,35.6237,35.6002,35.6002,12214.0
2017-04-26 15:00:00,45.39,45.44,45.39,45.44,11574.0,35.5924,35.6316,35.5924,35.6316,11574.0
2017-04-26 15:05:00,45.44,45.47,45.41,45.47,29284.0,35.6316,35.6551,35.608,35.6551,29284.0
2017-04-26 15:10:00,45.46,45.47,45.43,45.43,8991.0,35.6473,35.6551,35.6237,35.6237,8991.0
2017-04-26 15:15:00,45.44,45.44,45.39,45.4,19079.0,35.6316,35.6316,35.5924,35.6002,19079.0
2017-04-26 15:20:00,45.39,45.42,45.39,45.41,13295.0,35.5924,35.6159,35.5924,35.608,13295.0
2017-04-26 15:25:00,45.4,45.41,45.35,45.36,19861.0,35.6002,35.608,35.561,35.5688,19861.0
2017-04-26 15:30:00,45.36,45.4,45.33,45.34,26616.0,35.5688,35.6002,35.5453,35.5532,26616.0
2017-04-26 15:35:00,45.34,45.35,45.29,45.3,27252.0,35.5532,35.561,35.514,35.5218,27252.0
2017-04-26 15:40:00,45.3,45.31,45.27,45.3,25956.0,35.5218,35.5296,35.4983,35.5218,25956.0
2017-04-26 15:45:00,45.3,45.3,45.25,45.26,37845.0,35.5218,35.5218,35.4826,35.4904,37845.0
2017-04-26 15:50:00,45.26,45.3,45.25,45.27,52835.0,35.4904,35.5218,35.4826,35.4983,52835.0
2017-04-26 15:55:00,45.26,45.29,45.25,45.28,104628.0,35.4904,35.514,35.4826,35.5061,104628.0
2017-04-27 09:30:00,45.14,45.36,45.09,45.34,41739.0,35.3963,35.5688,35.3571,35.5532,41739.0
2017-04-27 09:35:00,45.34,45.34,45.2,45.28,19390.0,35.5532,35.5532,35.4434,35.5061,19390.0
2017-04-27 09:40:00,45.28,45.29,45.17,45.24,13074.0,35.5061,35.514,35.4199,35.4747,13074.0
2017-04-27 09:45:00,45.24,45.4,45.24,45.39,12339.0,35.4747,35.6002,35.4747,35.5924,12339.0
2017-04-27 09:50:00,45.39,45.54,45.39,45.52,31411.0,35.5924,35.71,35.5924,35.6943,31411.0
2017-04-27 09:55:00,45.52,45.6,45.51,45.6,26314.0,35.6943,35.757,35.6865,35.757,26314.0
2017-04-27 10:00:00,45.6,45.65,45.59,45.6,26765.0,35.757,35.7962,35.7492,35.757,26765.0
2017-04-27 10:05:00,45.6,45.61,45.57,45.57,16505.0,35.757,35.7649,35.7335,35.7335,16505.0
2017-04-27 10:10:00,45.57,45.63,45.57,45.61,12304.0,35.7335,35.7806,35.7335,35.7649,12304.0
2017-04-27 10:15:00,45.61,45.61,45.57,45.59,11065.0,35.7649,35.7649,35.7335,35.7492,11065.0
2017-04-27 10:20:00,45.58,45.63,45.56,45.62,6285.0,35.7414,35.7806,35.7257,35.7727,6285.0
2017-04-27 10:25:00,45.64,45.64,45.56,45.56,10301.0,35.7884,35.7884,35.7257,35.7257,10301.0
2017-04-27 10:30:00,45.57,45.58,45.51,45.51,15188.0,35.7335,35.7414,35.6865,35.6865,15188.0
2017-04-27 10:35:00,45.52,45.54,45.5,45.52,7084.0,35.6943,35.71,35.6786,35.6943,7084.0
2017-04-27 10:40:00,45.51,45.54,45.51,45.53,6201.0,35.6865,35.71,35.6865,35.7021,6201.0
2017-04-27 10:45:00,45.53,45.56,45.52,45.52,12180.0,35.7021,35.7257,35.6943,35.6943,12180.0
2017-04-27 10:50:00,45.52,45.54,45.47,45.54,18790.0,35.6943,35.71,35.6551,35.71,18790.0
2017-04-27 10:55:00,45.54,45.55,45.46,45.46,17532.0,35.71,35.7178,35.6473,35.6473,17532.0
2017-04-27 11:00:00,45.46,45.5,45.45,45.46,25042.0,35.6473,35.6786,35.6394,35.6473,25042.0
2017-04-27 11:05:00,45.46,45.5,45.46,45.47,10003.0,35.6473,35.6786,35.6473,35.6551,10003.0
2017-04-27 11:10:00,45.47,45.51,45.47,45.51,9331.0,35.6551,35.6865,35.6551,35.6865,9331.0
2017-04-27 11:15:00,45.5,45.51,45.47,45.48,12953.0,35.6786,35.6865,35.6551,35.6629,12953.0
2017-04-27 11:20:00,45.47,45.48,45.45,45.46,14845.0,35.6551,35.6629,35.6394,35.6473,14845.0
2017-04-27 11:25:00,45.47,45.48,45.44,45.45,28018.0,35.6551,35.6629,35.6316,35.6394,28018.0
2017-04-27 11:30:00,45.45,45.47,45.44,45.47,11520.0,35.6394,35.6551,35.6316,35.6551,11520.0
2017-04-27 11:35:00,45.47,45.47,45.44,45.45,9571.0,35.6551,35.6551,35.6316,35.6394,9571.0
2017-04-27 11:40:00,45.44,45.48,45.44,45.46,20034.0,35.6316,35.6629,35.6316,35.6473,20034.0
2017-04-27 11:45:00,45.46,45.47,45.45,45.47,8251.0,35.6473,35.6551,35.6394,35.6551,8251.0
2017-04-27 11:50:00,45.47,45.47,45.45,45.47,9500.0,35.6551,35.6551,35.6394,35.6551,9500.0
2017-04-27 11:55:00,45.46,45.48,45.46,45.47,11072.0,35.6473,35.6629,35.6473,35.6551,11072.0
2017-04-27 12:00:00,45.47,45.5,45.47,45.5,14131.0,35.6551,35.6786,35.6551,35.6786,14131.0
2017-04-27 12:05:00,45.5,45.56,45.49,45.55,16613.0,35.6786,35.7257,35.6708,35.7178,16613.0
2017-04-27 12:10:00,45.55,45.58,45.55,45.58,14770.0,35.7178,35.7414,35.7178,35.7414,14770.0
2017-04-27 12:15:00,45.58,45.62,45.57,45.62,10906.0,35.7414,35.7727,35.7335,35.7727,10906.0
2017-04-27 12:20:00,45.62,45.64,45.6,45.63,18577.0,35.7727,35.7884,35.757,35.7806,18577.0
2017-04-27 12:25:00,45.63,45.65,45.6,45.62,18452.0,35.7806,35.7962,35.757,35.7727,18452.0
2017-04-27 12:30:00,45.62,45.68,45.62,45.67,18477.0,35.7727,35.8198,35.7727,35.8119,18477.0
2017-04-27 12:35:00,45.67,45.71,45.66,45.7,13458.0,35.8119,35.8433,35.8041,35.8355,13458.0
2017-04-27 12:40:00,45.7,45.74,45.7,45.72,15425.0,35.8355,35.8668,35.8355,35.8511,15425.0
2017-04-27 12:45:00,45.72,45.75,45.72,45.74,14557.0,35.8511,35.8747,35.8511,35.8668,14557.0
2017-04-27 12:50:00,45.75,45.75,45.72,45.74,10504.0,35.8747,35.8747,35.8511,35.8668,10504.0
2017-04-27 12:55:00,45.74,45.85,45.73,45.85,21089.0,35.8668,35.9531,35.859,35.9531,21089.0
2017-04-27 13:00:00,45.85,45.85,45.8,45.82,18861.0,35.9531,35.9531,35.9139,35.9295,18861.0
2017-04-27 13:05:00,45.81,45.82,45.75,45.76,10200.0,35.9217,35.9295,35.8747,35.8825,10200.0
2017-04-27 13:10:00,45.76,45.78,45.75,45.75,6481.0,35.8825,35.8982,35.8747,35.8747,6481.0
2017-04-27 13:15:00,45.75,45.8,45.75,45.79,12137.0,35.8747,35.9139,35.8747,35.906,12137.0
2017-04-27 13:20:00,45.79,45.79,45.73,45.74,7586.0,35.906,35.906,35.859,35.8668,7586.0
2017-04-27 13:25:00,45.74,45.76,45.73,45.76,8686.0,35.8668,35.8825,35.859,35.8825,8686.0
2017-04-27 13:30:00,45.76,45.77,45.75,45.77,9483.0,35.8825,35.8903,35.8747,35.8903,9483.0
2017-04-27 13:35:00,45.76,45.77,45.76,45.77,6232.0,35.8825,35.8903,35.8825,35.8903,6232.0
2017-04-27 13:40:00,45.77,45.8,45.76,45.77,16293.0,35.8903,35.9139,35.8825,35.8903,16293.0
2017-04-27 13:45:00,45.77,45.8,45.76,45.8,8631.0,35.8903,35.9139,35.8825,35.9139,8631.0
2017-04-27 13:50:00,45.8,45.83,45.8,45.83,15035.0,35.9139,35.9374,35.9139,35.9374,15035.0
2017-04-27 13:55:00,45.82,45.84,45.81,45.83,8146.0,35.9295,35.9452,35.9217,35.9374,8146.0
2017-04-27 14:00:00,45.84,45.84,45.81,45.83,17486.0,35.9452,35.9452,35.9217,35.9374,17486.0
2017-04-27 14:05:00,45.82,45.83,45.79,45.81,15567.0,35.9295,35.9374,35.906,35.9217,15567.0
2017-04-27 14:10:00,45.8,45.82,45.8,45.81,16142.0,35.9139,35.9295,35.9139,35.9217,16142.0
2017-04-27 14:15:00,45.81,45.82,45.77,45.78,7962.0,35.9217,35.9295,35.8903,35.8982,7962.0
2017-04-27 14:20:00,45.78,45.8,45.78,45.8,9862.0,35.8982,35.9139,35.8982,35.9139,9862.0
2017-04-27 14:25:00,45.8,45.81,45.77,45.8,17762.0,35.9139,35.9217,35.8903,35.9139,17762.0
2017-04-27 14:30:00,45.79,45.83,45.79,45.83,15124.0,35.906,35.9374,35.906,35.9374,15124.0
2017-04-27 14:35:00,45.83,45.85,45.82,45.84,16401.0,35.9374,35.9531,35.9295,35.9452,16401.0
2017-04-27 14:40:00,45.84,45.86,45.83,45.83,15386.0,35.9452,35.9609,35.9374,35.9374,15386.0
2017-04-27 14:45:00,45.84,45.86,45.83,45.86,17193.0,35.9452,35.9609,35.9374,35.9609,17193.0
2017-04-27 14:50:00,45.86,45.86,45.82,45.84,15067.0,35.9609,35.9609,35.9295,35.9452,15067.0
2017-04-27 14:55:00,45.83,45.84,45.82,45.83,10717.0,35.9374,35.9452,35.9295,35.9374,10717.0
2017-04-27 15:00:00,45.84,45.84,45.8,45.81,23095.0,35.9452,35.9452,35.9139,35.9217,23095.0
2017-04-27 15:05:00,45.8,45.81,45.77,45.8,22130.0,35.9139,35.9217,35.8903,35.9139,22130.0
2017-04-27 15:10:00,45.8,45.85,45.8,45.84,20881.0,35.9139,35.9531,35.9139,35.9452,20881.0
2017-04-27 15:15:00,45.83,45.84,45.77,45.77,17783.0,35.9374,35.9452,35.8903,35.8903,17783.0
2017-04-27 15:20:00,45.77,45.78,45.76,45.76,12089.0,35.8903,35.8982,35.8825,35.8825,12089.0
2017-04-27 15:25:00,45.77,45.78,45.7,45.71,55429.0,35.8903,35.8982,35.8355,35.8433,55429.0
2017-04-27 15:30:00,45.72,45.75,45.71,45.73,30556.0,35.8511,35.8747,35.8433,35.859,30556.0
2017-04-27 15:35:00,45.74,45.76,45.73,45.75,24746.0,35.8668,35.8825,35.859,35.8747,24746.0
2017-04-27 15:40:00,45.76,45.77,45.75,45.75,36406.0,35.8825,35.8903,35.8747,35.8747,36406.0
2017-04-27 15:45:00,45.76,45.78,45.75,45.75,54656.0,35.8825,35.8982,35.8747,35.8747,54656.0
2017-04-27 15:50:00,45.75,45.76,45.71,45.75,75238.0,35.8747,35.8825,35.8433,35.8747,75238.0
2017-04-27 15:55:00,45.75,45.8,45.74,45.79,121078.0,35.8747,35.9139,35.8668,35.906,121078.0
2017-04-28 09:30:00,45.65,45.73,45.59,45.71,25789.0,35.7962,35.859,35.7492,35.8433,25789.0
2017-04-28 09:35:00,45.72,45.73,45.5,45.5,12195.0,35.8511,35.859,35.6786,35.6786,12195.0
2017-04-28 09:40:00,45.49,45.64,45.48,45.6,20551.0,35.6708,35.7884,35.6629,35.757,20551.0
2017-04-28 09:45:00,45.61,45.63,45.55,45.55,12796.0,35.7649,35.7806,35.7178,35.7178,12796.0
2017-04-28 09:50:00,45.57,45.65,45.57,45.6,10008.0,35.7335,35.7962,35.7335,35.757,10008.0
2017-04-28 09:55:00,45.59,45.63,45.58,45.63,2527.0,35.7492,35.7806,35.7414,35.7806,2527.0
2017-04-28 10:00:00,45.63,45.66,45.6,45.64,11912.0,35.7806,35.8041,35.757,35.7884,11912.0
2017-04-28 10:05:00,45.65,45.71,45.6,45.71,10528.0,35.7962,35.8433,35.757,35.8433,10528.0
2017-04-28 10:10:00,45.71,45.74,45.71,45.74,10833.0,35.8433,35.8668,35.8433,35.8668,10833.0
2017-04-28 10:15:00,45.76,45.81,45.76,45.79,10238.0,35.8825,35.9217,35.8825,35.906,10238.0
2017-04-28 10:20:00,45.78,45.78,45.69,45.69,7251.0,35.8982,35.8982,35.8276,35.8276,7251.0
2017-04-28 10:25:00,45.7,45.71,45.68,45.71,11301.0,35.8355,35.8433,35.8198,35.8433,11301.0
2017-04-28 10:30:00,45.71,45.75,45.69,45.69,9667.0,35.8433,35.8747,35.8276,35.8276,9667.0
2017-04-28 10:35:00,45.7,45.76,45.69,45.74,10193.0,35.8355,35.8825,35.8276,35.8668,10193.0
2017-04-28 10:40:00,45.74,45.75,45.69,45.7,7610.0,35.8668,35.8747,35.8276,35.8355,7610.0
2017-04-28 10:45:00,45.69,45.7,45.63,45.63,9022.0,35.8276,35.8355,35.7806,35.7806,9022.0
2017-04-28 10:50:00,45.64,45.65,45.6,45.64,11926.0,35.7884,35.7962,35.757,35.7884,11926.0
2017-04-28 10:55:00,45.63,45.64,45.6,45.6,8246.0,35.7806,35.7884,35.757,35.757,8246.0
2017-04-28 11:00:00,45.6,45.61,45.58,45.59,14956.0,35.757,35.7649,35.7414,35.7492,14956.0
2017-04-28 11:05:00,45.6,45.69,45.59,45.69,24879.0,35.757,35.8276,35.7492,35.8276,24879.0
2017-04-28 11:10:00,45.69,45.72,45.65,45.72,12550.0,35.8276,35.8511,35.7962,35.8511,12550.0
2017-04-28 11:15:00,45.71,45.75,45.71,45.73,10333.0,35.8433,35.8747,35.8433,35.859,10333.0
2017-04-28 11:20:00,45.74,45.74,45.71,45.71,10053.0,35.8668,35.8668,35.8433,35.8433,10053.0
2017-04-28 11:25:00,45.71,45.74,45.7,45.73,11447.0,35.8433,35.8668,35.8355,35.859,11447.0
2017-04-28 11:30:00,45.73,45.74,45.65,45.66,10635.0,35.859,35.8668,35.7962,35.8041,10635.0
2017-04-28 11:35:00,45.67,45.69,45.66,45.69,6353.0,35.8119,35.8276,35.8041,35.8276,6353.0
2017-04-28 11:40:00,45.69,45.69,45.65,45.68,24297.0,35.8276,35.8276,35.7962,35.8198,24297.0
2017-04-28 11:45:00,45.67,45.79,45.66,45.79,12369.0,35.8119,35.906,35.8041,35.906,12369.0
2017-04-28 11:50:00,45.79,45.79,45.73,45.75,11500.0,35.906,35.906,35.859,35.8747,11500.0
2017-04-28 11:55:00,45.75,45.75,45.71,45.73,8415.0,35.8747,35.8747,35.8433,35.859,8415.0
2017-04-28 12:00:00,45.72,45.75,45.72,45.73,8086.0,35.8511,35.8747,35.8511,35.859,8086.0
2017-04-28 12:05:00,45.73,45.74,45.7,45.7,14256.0,35.859,35.8668,35.8355,35.8355,14256.0
2017-04-28 12:10:00,45.69,45.71,45.67,45.69,10673.0,35.8276,35.8433,35.8119,35.8276,10673.0
2017-04-28 12:15:00,45.69,45.69,45.67,45.67,9824.0,35.8276,35.8276,35.8119,35.8119,9824.0
2017-04-28 12:20:00,45.68,45.7,45.68,45.69,6207.0,35.8198,35.8355,35.8198,35.8276,6207.0
2017-04-28 12:25:00,45.7,45.7,45.65,45.65,6718.0,35.8355,35.8355,35.7962,35.7962,6718.0
2017-04-28 12:30:00,45.65,45.66,45.6,45.6,9071.0,35.7962,35.8041,35.757,35.757,9071.0
2017-04-28 12:35:00,45.61,45.64,45.6,45.62,11951.0,35.7649,35.7884,35.757,35.7727,11951.0
2017-04-28 12:40:00,45.63,45.66,45.6,45.65,9668.0,35.7806,35.8041,35.757,35.7962,9668.0
2017-04-28 12:45:00,45.65,45.65,45.6,45.6,5800.0,35.7962,35.7962,35.757,35.757,5800.0
2017-04-28 12:50:00,45.61,45.62,45.58,45.6,14163.0,35.7649,35.7727,35.7414,35.757,14163.0
2017-04-28 12:55:00,45.6,45.61,45.56,45.58,18576.0,35.757,35.7649,35.7257,35.7414,18576.0
2017-04-28 13:00:00,45.58,45.61,45.56,45.59,22135.0,35.7414,35.7649,35.7257,35.7492,22135.0
2017-04-28 13:05:00,45.6,45.65,45.6,45.63,9537.0,35.757,35.7962,35.757,35.7806,9537.0
2017-04-28 13:10:00,45.62,45.63,45.61,45.63,8401.0,35.7727,35.7806,35.7649,35.7806,8401.0
2017-04-28 13:15:00,45.63,45.64,45.57,45.58,12361.0,35.7806,35.7884,35.7335,35.7414,12361.0
2017-04-28 13:20:00,45.58,45.6,45.57,45.59,3939.0,35.7414,35.757,35.7335,35.7492,3939.0
2017-04-28 13:25:00,45.59,45.61,45.58,45.61,6455.0,35.7492,35.7649,35.7414,35.7649,6455.0
2017-04-28 13:30:00,45.61,45.62,45.59,45.61,5838.0,35.7649,35.7727,35.7492,35.7649,5838.0
2017-04-28 13:35:00,45.61,45.63,45.59,45.59,12729.0,35.7649,35.7806,35.7492,35.7492,12729.0
2017-04-28 13:40:00,45.59,45.62,45.59,45.6,6409.0,35.7492,35.7727,35.7492,35.757,6409.0
2017-04-28 13:45:00,45.6,45.61,45.57,45.6,7988.0,35.757,35.7649,35.7335,35.757,7988.0
2017-04-28 13:50:00,45.6,45.62,45.59,45.6,5305.0,35.757,35.7727,35.7492,35.757,5305.0
2017-04-28 13:55:00,45.61,45.62,45.59,45.62,9996.0,35.7649,35.7727,35.7492,35.7727,9996.0
2017-04-28 14:00:00,45.62,45.65,45.6,45.65,15566.0,35.7727,35.7962,35.757,35.7962,15566.0
2017-04-28 14:05:00,45.66,45.67,45.62,45.64,16857.0,35.8041,35.8119,35.7727,35.7884,16857.0
2017-04-28 14:10:00,45.64,45.64,45.6,45.6,13055.0,35.7884,35.7884,35.757,35.757,13055.0
2017-04-28 14:15:00,45.6,45.61,45.56,45.58,25347.0,35.757,35.7649,35.7257,35.7414,25347.0
2017-04-28 14:20:00,45.58,45.6,45.58,45.6,6187.0,35.7414,35.757,35.7414,35.757,6187.0
2017-04-28 14:25:00,45.59,45.62,45.58,45.62,13068.0,35.7492,35.7727,35.7414,35.7727,13068.0
2017-04-28 14:30:00,45.61,45.61,45.55,45.57,29012.0,35.7649,35.7649,35.7178,35.7335,29012.0
2017-04-28 14:35:00,45.58,45.62,45.57,45.62,17400.0,35.7414,35.7727,35.7335,35.7727,17400.0
2017-04-28 14:40:00,45.61,45.62,45.59,45.61,13991.0,35.7649,35.7727,35.7492,35.7649,13991.0
2017-04-28 14:45:00,45.61,45.62,45.59,45.61,12597.0,35.7649,35.7727,35.7492,35.7649,12597.0
2017-04-28 14:50:00,45.61,45.62,45.59,45.59,15396.0,35.7649,35.7727,35.7492,35.7492,15396.0
2017-04-28 14:55:00,45.59,45.63,45.57,45.61,21917.0,35.7492,35.7806,35.7335,35.7649,21917.0
2017-04-28 15:00:00,45.61,45.61,45.57,45.59,18020.0,35.7649,35.7649,35.7335,35.7492,18020.0
2017-04-28 15:05:00,45.59,45.61,45.58,45.6,21448.0,35.7492,35.7649,35.7414,35.757,21448.0
2017-04-28 15:10:00,45.6,45.61,45.57,45.59,16640.0,35.757,35.7649,35.7335,35.7492,16640.0
2017-04-28 15:15:00,45.59,45.66,45.59,45.65,21499.0,35.7492,35.8041,35.7492,35.7962,21499.0
2017-04-28 15:20:00,45.65,45.65,45.6,45.62,13790.0,35.7962,35.7962,35.757,35.7727,13790.0
2017-04-28 15:25:00,45.61,45.64,45.6,45.64,20701.0,35.7649,35.7884,35.757,35.7884,20701.0
2017-04-28 15:30:00,45.64,45.71,45.62,45.71,38814.0,35.7884,35.8433,35.7727,35.8433,38814.0
2017-04-28 15:35:00,45.71,45.71,45.68,45.7,40425.0,35.8433,35.8433,35.8198,35.8355,40425.0
2017-04-28 15:40:00,45.69,45.7,45.67,45.69,39187.0,35.8276,35.8355,35.8119,35.8276,39187.0
2017-04-28 15:45:00,45.7,45.74,45.7,45.74,61573.0,35.8355,35.8668,35.8355,35.8668,61573.0
2017-04-28 15:50:00,45.73,45.76,45.73,45.75,69888.0,35.859,35.8825,35.859,35.8747,69888.0
2017-04-28 15:55:00,45.76,45.78,45.74,45.74,151330.0,35.8825,35.8982,35.8668,35.8668,151330.0
2017-05-01 09:30:00,45.88,45.88,45.64,45.8,29406.0,35.9766,35.9766,35.7884,35.9139,29406.0
2017-05-01 09:35:00,45.78,45.83,45.75,45.79,11239.0,35.8982,35.9374,35.8747,35.906,11239.0
2017-05-01 09:40:00,45.75,45.79,45.73,45.75,15047.0,35.8747,35.906,35.859,35.8747,15047.0
2017-05-01 09:45:00,45.73,45.74,45.62,45.63,20097.0,35.859,35.8668,35.7727,35.7806,20097.0
2017-05-01 09:50:00,45.63,45.63,45.53,45.53,5618.0,35.7806,35.7806,35.7021,35.7021,5618.0
2017-05-01 09:55:00,45.51,45.55,45.46,45.46,15560.0,35.6865,35.7178,35.6473,35.6473,15560.0
2017-05-01 10:00:00,45.46,45.51,45.42,45.51,12958.0,35.6473,35.6865,35.6159,35.6865,12958.0
2017-05-01 10:05:00,45.52,45.6,45.47,45.59,21596.0,35.6943,35.757,35.6551,35.7492,21596.0
2017-05-01 10:10:00,45.59,45.62,45.57,45.6,15978.0,35.7492,35.7727,35.7335,35.757,15978.0
2017-05-01 10:15:00,45.6,45.61,45.53,45.54,5153.0,35.757,35.7649,35.7021,35.71,5153.0
2017-05-01 10:20:00,45.53,45.54,45.52,45.53,2400.0,35.7021,35.71,35.6943,35.7021,2400.0
2017-05-01 10:25:00,45.52,45.58,45.52,45.57,3573.0,35.6943,35.7414,35.6943,35.7335,3573.0
2017-05-01 10:30:00,45.57,45.58,45.55,45.58,7810.0,35.7335,35.7414,35.7178,35.7414,7810.0
2017-05-01 10:35:00,45.58,45.62,45.58,45.61,6943.0,35.7414,35.7727,35.7414,35.7649,6943.0
2017-05-01 10:40:00,45.61,45.62,45.6,45.62,4895.0,35.7649,35.7727,35.757,35.7727,4895.0
2017-05-01 10:45:00,45.61,45.67,45.6,45.66,11681.0,35.7649,35.8119,35.757,35.8041,11681.0
2017-05-01 10:50:00,45.65,45.69,45.64,45.69,30049.0,35.7962,35.8276,35.7884,35.8276,30049.0
2017-05-01 10:55:00,45.68,45.74,45.67,45.73,22350.0,35.8198,35.8668,35.8119,35.859,22350.0
2017-05-01 11:00:00,45.73,45.74,45.7,45.7,5364.0,35.859,35.8668,35.8355,35.8355,5364.0
2017-05-01 11:05:00,45.71,45.72,45.68,45.7,18537.0,35.8433,35.8511,35.8198,35.8355,18537.0
2017-05-01 11:10:00,45.7,45.71,45.68,45.68,8110.0,35.8355,35.8433,35.8198,35.8198,8110.0
2017-05-01 11:15:00,45.68,45.7,45.67,45.7,12709.0,35.8198,35.8355,35.8119,35.8355,12709.0
2017-05-01 11:20:00,45.7,45.7,45.64,45.69,22868.0,35.8355,35.8355,35.7884,35.8276,22868.0
2017-05-01 11:25:00,45.69,45.7,45.68,45.7,9647.0,35.8276,35.8355,35.8198,35.8355,9647.0
2017-05-01 11:30:00,45.7,45.75,45.7,45.71,11078.0,35.8355,35.8747,35.8355,35.8433,11078.0
2017-05-01 11:35:00,45.71,45.72,45.71,45.71,12052.0,35.8433,35.8511,35.8433,35.8433,12052.0
2017-05-01 11:40:00,45.71,45.76,45.7,45.75,27895.0,35.8433,35.8825,35.8355,35.8747,27895.0
2017-05-01 11:45:00,45.76,45.83,45.75,45.81,19067.0,35.8825,35.9374,35.8747,35.9217,19067.0
2017-05-01 11:50:00,45.81,45.84,45.79,45.79,19601.0,35.9217,35.9452,35.906,35.906,19601.0
2017-05-01 11:55:00,45.78,45.8,45.76,45.77,7409.0,35.8982,35.9139,35.8825,35.8903,7409.0
2017-05-01 12:00:00,45.78,45.81,45.76,45.77,27077.0,35.8982,35.9217,35.8825,35.8903,27077.0
2017-05-01 12:05:00,45.77,45.8,45.77,45.78,8846.0,35.8903,35.9139,35.8903,35.8982,8846.0
2017-05-01 12:10:00,45.79,45.81,45.76,45.79,20652.0,35.906,35.9217,35.8825,35.906,20652.0
2017-05-01 12:15:00,45.79,45.82,45.78,45.81,22720.0,35.906,35.9295,35.8982,35.9217,22720.0
2017-05-01 12:20:00,45.81,45.81,45.76,45.77,14039.0,35.9217,35.9217,35.8825,35.8903,14039.0
2017-05-01 12:25:00,45.77,45.79,45.77,45.77,11998.0,35.8903,35.906,35.8903,35.8903,11998.0
2017-05-01 12:30:00,45.77,45.78,45.76,45.78,26338.0,35.8903,35.8982,35.8825,35.8982,26338.0
2017-05-01 12:35:00,45.78,45.79,45.76,45.78,17719.0,35.8982,35.906,35.8825,35.8982,17719.0
2017-05-01 12:40:00,45.78,45.79,45.76,45.77,28120.0,35.8982,35.906,35.8825,35.8903,28120.0
2017-05-01 12:45:00,45.78,45.79,45.76,45.77,39091.0,35.8982,35.906,35.8825,35.8903,39091.0
2017-05-01 12:50:00,45.77,45.79,45.76,45.77,37142.0,35.8903,35.906,35.8825,35.8903,37142.0
2017-05-01 12:55:00,45.77,45.78,45.76,45.77,23002.0,35.8903,35.8982,35.8825,35.8903,23002.0
2017-05-01 13:00:00,45.78,45.78,45.76,45.78,16359.0,35.8982,35.8982,35.8825,35.8982,16359.0
2017-05-01 13:05:00,45.78,45.78,45.7,45.71,16068.0,35.8982,35.8982,35.8355,35.8433,16068.0
2017-05-01 13:10:00,45.7,45.7,45.67,45.67,4690.0,35.8355,35.8355,35.8119,35.8119,4690.0
2017-05-01 13:15:00,45.67,45.68,45.57,45.58,55306.0,35.8119,35.8198,35.7335,35.7414,55306.0
2017-05-01 13:20:00,45.58,45.6,45.55,45.55,21808.0,35.7414,35.757,35.7178,35.7178,21808.0
2017-05-01 13:25:00,45.55,45.56,45.51,45.52,12198.0,35.7178,35.7257,35.6865,35.6943,12198.0
2017-05-01 13:30:00,45.52,45.53,45.5,45.52,12365.0,35.6943,35.7021,35.6786,35.6943,12365.0
2017-05-01 13:35:00,45.51,45.55,45.51,45.54,12970.0,35.6865,35.7178,35.6865,35.71,12970.0
2017-05-01 13:40:00,45.54,45.57,45.51,45.55,9933.0,35.71,35.7335,35.6865,35.7178,9933.0
2017-05-01 13:45:00,45.55,45.56,45.44,45.46,65602.0,35.7178,35.7257,35.6316,35.6473,65602.0
2017-05-01 13:50:00,45.46,45.51,45.45,45.5,16055.0,35.6473,35.6865,35.6394,35.6786,16055.0
2017-05-01 13:55:00,45.51,45.52,45.47,45.48,21679.0,35.6865,35.6943,35.6551,35.6629,21679.0
2017-05-01 14:00:00,45.5,45.54,45.48,45.5,39247.0,35.6786,35.71,35.6629,35.6786,39247.0
2017-05-01 14:05:00,45.5,45.5,45.47,45.49,12172.0,35.6786,35.6786,35.6551,35.6708,12172.0
2017-05-01 14:10:00,45.5,45.54,45.48,45.53,18769.0,35.6786,35.71,35.6629,35.7021,18769.0
2017-05-01 14:15:00,45.53,45.53,45.49,45.5,12306.0,35.7021,35.7021,35.6708,35.6786,12306.0
2017-05-01 14:20:00,45.5,45.51,45.49,45.5,10486.0,35.6786,35.6865,35.6708,35.6786,10486.0
2017-05-01 14:25:00,45.5,45.5,45.47,45.48,15204.0,35.6786,35.6786,35.6551,35.6629,15204.0
2017-05-01 14:30:00,45.48,45.48,45.47,45.48,12580.0,35.6629,35.6629,35.6551,35.6629,12580.0
2017-05-01 14:35:00,45.48,45.49,45.47,45.48,18629.0,35.6629,35.6708,35.6551,35.6629,18629.0
2017-05-01 14:40:00,45.49,45.53,45.48,45.51,32416.0,35.6708,35.7021,35.6629,35.6865,32416.0
2017-05-01 14:45:00,45.52,45.53,45.49,45.51,20878.0,35.6943,35.7021,35.6708,35.6865,20878.0
2017-05-01 14:50:00,45.51,45.53,45.51,45.53,17744.0,35.6865,35.7021,35.6865,35.7021,17744.0
2017-05-01 14:55:00,45.52,45.54,45.51,45.54,23709.0,35.6943,35.71,35.6865,35.71,23709.0
2017-05-01 15:00:00,45.54,45.55,45.53,45.54,32713.0,35.71,35.7178,35.7021,35.71,32713.0
2017-05-01 15:05:00,45.54,45.56,45.53,45.55,15987.0,35.71,35.7257,35.7021,35.7178,15987.0
2017-05-01 15:10:00,45.55,45.6,45.54,45.59,51033.0,35.7178,35.757,35.71,35.7492,51033.0
2017-05-01 15:15:00,45.59,45.62,45.57,45.58,34281.0,35.7492,35.7727,35.7335,35.7414,34281.0
2017-05-01 15:20:00,45.58,45.6,45.54,45.56,77350.0,35.7414,35.757,35.71,35.7257,77350.0
2017-05-01 15:25:00,45.56,45.57,45.53,45.57,33086.0,35.7257,35.7335,35.7021,35.7335,33086.0
2017-05-01 15:30:00,45.56,45.69,45.56,45.68,96465.0,35.7257,35.8276,35.7257,35.8198,96465.0
2017-05-01 15:35:00,45.67,45.72,45.67,45.69,41319.0,35.8119,35.8511,35.8119,35.8276,41319.0
2017-05-01 15:40:00,45.69,45.87,45.69,45.84,147511.0,35.8276,35.9688,35.8276,35.9452,147511.0
2017-05-01 15:45:00,45.84,45.86,45.8,45.81,109687.0,35.9452,35.9609,35.9139,35.9217,109687.0
2017-05-01 15:50:00,45.81,45.91,45.67,45.76,196171.0,35.9217,36.0001,35.8119,35.8825,196171.0
2017-05-01 15:55:00,45.75,45.79,45.7,45.75,162970.0,35.8747,35.906,35.8355,35.8747,162970.0
2017-05-02 09:30:00,43.0,43.99,42.74,43.82,209996.0,33.7183,34.4946,33.5144,34.3613,209996.0
2017-05-02 09:35:00,43.8,43.89,43.45,43.45,199453.0,34.3456,34.4161,34.0711,34.0711,199453.0
2017-05-02 09:40:00,43.45,43.5,43.3,43.3,165952.0,34.0711,34.1103,33.9535,33.9535,165952.0
2017-05-02 09:45:00,43.3,43.32,42.79,42.84,233344.0,33.9535,33.9692,33.5536,33.5928,233344.0
2017-05-02 09:50:00,42.83,43.01,42.76,42.98,138822.0,33.585,33.7261,33.5301,33.7026,138822.0
2017-05-02 09:55:00,42.99,42.99,42.55,42.69,137736.0,33.7104,33.7104,33.3654,33.4752,137736.0
2017-05-02 10:00:00,42.68,42.85,42.64,42.79,88703.0,33.4673,33.6006,33.436,33.5536,88703.0
2017-05-02 10:05:00,42.79,42.88,42.67,42.83,82607.0,33.5536,33.6242,33.4595,33.585,82607.0
2017-05-02 10:10:00,42.81,42.94,42.81,42.86,64436.0,33.5693,33.6712,33.5693,33.6085,64436.0
2017-05-02 10:15:00,42.87,43.15,42.8,43.1,110661.0,33.6163,33.8359,33.5614,33.7967,110661.0
2017-05-02 10:20:00,43.09,43.09,42.99,43.02,77267.0,33.7888,33.7888,33.7104,33.7339,77267.0
2017-05-02 10:25:00,43.01,43.11,42.98,43.01,79249.0,33.7261,33.8045,33.7026,33.7261,79249.0
2017-05-02 10:30:00,43.02,43.03,42.9,42.92,136938.0,33.7339,33.7418,33.6398,33.6555,136938.0
2017-05-02 10:35:00,42.92,42.92,42.62,42.63,67613.0,33.6555,33.6555,33.4203,33.4281,67613.0
2017-05-02 10:40:00,42.61,42.64,42.52,42.55,64553.0,33.4124,33.436,33.3419,33.3654,64553.0
2017-05-02 10:45:00,42.55,42.57,42.35,42.4,78567.0,33.3654,33.3811,33.2086,33.2478,78567.0
2017-05-02 10:50:00,42.4,42.42,42.11,42.12,151043.0,33.2478,33.2635,33.0204,33.0282,151043.0
2017-05-02 10:55:00,42.12,42.36,42.06,42.25,150028.0,33.0282,33.2164,32.9812,33.1301,150028.0
2017-05-02 11:00:00,42.25,42.37,42.2,42.37,70805.0,33.1301,33.2242,33.0909,33.2242,70805.0
2017-05-02 11:05:00,42.41,42.48,42.25,42.31,138582.0,33.2556,33.3105,33.1301,33.1772,138582.0
2017-05-02 11:10:00,42.3,42.32,42.16,42.21,135505.0,33.1694,33.185,33.0596,33.0988,135505.0
2017-05-02 11:15:00,42.21,42.35,42.19,42.28,101730.0,33.0988,33.2086,33.0831,33.1537,101730.0
2017-05-02 11:20:00,42.28,42.28,42.05,42.12,69330.0,33.1537,33.1537,32.9733,33.0282,69330.0
2017-05-02 11:25:00,42.11,42.15,42.04,42.15,69059.0,33.0204,33.0517,32.9655,33.0517,69059.0
2017-05-02 11:30:00,42.14,42.21,42.06,42.1,82512.0,33.0439,33.0988,32.9812,33.0125,82512.0
2017-05-02 11:35:00,42.11,42.26,42.1,42.13,67285.0,33.0204,33.138,33.0125,33.0361,67285.0
2017-05-02 11:40:00,42.13,42.15,42.05,42.15,64767.0,33.0361,33.0517,32.9733,33.0517,64767.0
2017-05-02 11:45:00,42.15,42.26,42.06,42.13,100236.0,33.0517,33.138,32.9812,33.0361,100236.0
2017-05-02 11:50:00,42.12,42.24,42.1,42.16,47263.0,33.0282,33.1223,33.0125,33.0596,47263.0
2017-05-02 11:55:00,42.16,42.28,42.15,42.16,65267.0,33.0596,33.1537,33.0517,33.0596,65267.0
2017-05-02 12:00:00,42.15,42.17,42.03,42.04,62163.0,33.0517,33.0674,32.9576,32.9655,62163.0
2017-05-02 12:05:00,42.05,42.13,42.03,42.06,51578.0,32.9733,33.0361,32.9576,32.9812,51578.0
2017-05-02 12:10:00,42.06,42.11,42.04,42.05,33958.0,32.9812,33.0204,32.9655,32.9733,33958.0
2017-05-02 12:15:00,42.04,42.06,41.9,42.05,99548.0,32.9655,32.9812,32.8557,32.9733,99548.0
2017-05-02 12:20:00,42.03,42.04,41.94,42.02,43736.0,32.9576,32.9655,32.8871,32.9498,43736.0
2017-05-02 12:25:00,42.02,42.12,42.01,42.06,46005.0,32.9498,33.0282,32.942,32.9812,46005.0
2017-05-02 12:30:00,42.06,42.08,41.95,41.95,40870.0,32.9812,32.9968,32.8949,32.8949,40870.0
2017-05-02 12:35:00,41.96,42.03,41.95,42.0,28280.0,32.9027,32.9576,32.8949,32.9341,28280.0
2017-05-02 12:40:00,41.99,41.99,41.81,41.83,73465.0,32.9263,32.9263,32.7851,32.8008,73465.0
2017-05-02 12:45:00,41.82,41.92,41.78,41.87,49205.0,32.793,32.8714,32.7616,32.8322,49205.0
2017-05-02 12:50:00,41.86,41.9,41.81,41.89,42643.0,32.8243,32.8557,32.7851,32.8479,42643.0
2017-05-02 12:55:00,41.88,41.95,41.84,41.94,42656.0,32.84,32.8949,32.8086,32.8871,42656.0
2017-05-02 13:00:00,41.94,41.94,41.76,41.8,91795.0,32.8871,32.8871,32.7459,32.7773,91795.0
2017-05-02 13:05:00,41.82,41.84,41.73,41.73,85449.0,32.793,32.8086,32.7224,32.7224,85449.0
2017-05-02 13:10:00,41.74,41.82,41.69,41.8,112436.0,32.7302,32.793,32.691,32.7773,112436.0
2017-05-02 13:15:00,41.8,41.94,41.79,41.87,158373.0,32.7773,32.8871,32.7694,32.8322,158373.0
2017-05-02 13:20:00,41.87,41.88,41.78,41.87,40757.0,32.8322,32.84,32.7616,32.8322,40757.0
2017-05-02 13:25:00,41.87,42.0,41.84,41.98,100094.0,32.8322,32.9341,32.8086,32.9184,100094.0
2017-05-02 13:30:00,41.98,41.98,41.85,41.88,58384.0,32.9184,32.9184,32.8165,32.84,58384.0
2017-05-02 13:35:00,41.88,41.94,41.88,41.9,44646.0,32.84,32.8871,32.84,32.8557,44646.0
2017-05-02 13:40:00,41.9,41.9,41.8,41.9,50355.0,32.8557,32.8557,32.7773,32.8557,50355.0
2017-05-02 13:45:00,41.91,41.93,41.85,41.85,57602.0,32.8635,32.8792,32.8165,32.8165,57602.0
2017-05-02 13:50:00,41.86,41.92,41.82,41.86,57472.0,32.8243,32.8714,32.793,32.8243,57472.0
2017-05-02 13:55:00,41.85,42.0,41.85,41.97,51505.0,32.8165,32.9341,32.8165,32.9106,51505.0
2017-05-02 14:00:00,41.98,41.98,41.86,41.9,50396.0,32.9184,32.9184,32.8243,32.8557,50396.0
2017-05-02 14:05:00,41.9,41.91,41.84,41.89,47982.0,32.8557,32.8635,32.8086,32.8479,47982.0
2017-05-02 14:10:00,41.89,41.99,41.87,41.99,49177.0,32.8479,32.9263,32.8322,32.9263,49177.0
2017-05-02 14:15:00,41.98,41.99,41.9,41.93,48819.0,32.9184,32.9263,32.8557,32.8792,48819.0
2017-05-02 14:20:00,41.92,41.92,41.76,41.77,89892.0,32.8714,32.8714,32.7459,32.7538,89892.0
2017-05-02 14:25:00,41.76,41.84,41.76,41.78,57419.0,32.7459,32.8086,32.7459,32.7616,57419.0
2017-05-02 14:30:00,41.78,41.87,41.77,41.78,43153.0,32.7616,32.8322,32.7538,32.7616,43153.0
2017-05-02 14:35:00,41.79,41.89,41.78,41.81,38914.0,32.7694,32.8479,32.7616,32.7851,38914.0
2017-05-02 14:40:00,41.8,41.81,41.63,41.68,100392.0,32.7773,32.7851,32.644,32.6832,100392.0
2017-05-02 14:45:00,41.68,41.74,41.66,41.71,71039.0,32.6832,32.7302,32.6675,32.7067,71039.0
2017-05-02 14:50:00,41.71,41.73,41.65,41.67,57807.0,32.7067,32.7224,32.6597,32.6753,57807.0
2017-05-02 14:55:00,41.69,41.7,41.63,41.65,43356.0,32.691,32.6989,32.644,32.6597,43356.0
2017-05-02 15:00:00,41.65,41.66,41.6,41.63,59296.0,32.6597,32.6675,32.6205,32.644,59296.0
2017-05-02 15:05:00,41.63,41.64,41.52,41.57,111967.0,32.644,32.6518,32.5577,32.5969,111967.0
2017-05-02 15:10:00,41.57,41.59,41.53,41.56,82699.0,32.5969,32.6126,32.5656,32.5891,82699.0
2017-05-02 15:15:00,41.57,41.62,41.55,41.58,57499.0,32.5969,32.6361,32.5812,32.6048,57499.0
2017-05-02 15:20:00,41.58,41.64,41.57,41.64,61867.0,32.6048,32.6518,32.5969,32.6518,61867.0
2017-05-02 15:25:00,41.64,41.65,41.59,41.65,96524.0,32.6518,32.6597,32.6126,32.6597,96524.0
2017-05-02 15:30:00,41.65,41.65,41.6,41.62,131680.0,32.6597,32.6597,32.6205,32.6361,131680.0
2017-05-02 15:35:00,41.63,41.71,41.62,41.71,89937.0,32.644,32.7067,32.6361,32.7067,89937.0
2017-05-02 15:40:00,41.71,41.76,41.71,41.74,155194.0,32.7067,32.7459,32.7067,32.7302,155194.0
2017-05-02 15:45:00,41.74,41.75,41.65,41.7,125301.0,32.7302,32.7381,32.6597,32.6989,125301.0
2017-05-02 15:50:00,41.7,41.73,41.65,41.67,230174.0,32.6989,32.7224,32.6597,32.6753,230174.0
2017-05-02 15:55:00,41.68,41.72,41.66,41.68,518876.0,32.6832,32.7146,32.6675,32.6832,518876.0
2017-05-03 09:30:00,41.72,41.86,41.45,41.57,209853.0,32.7146,32.8243,32.5028,32.5969,209853.0
2017-05-03 09:35:00,41.55,41.6,41.46,41.53,90708.0,32.5812,32.6205,32.5107,32.5656,90708.0
2017-05-03 09:40:00,41.52,41.53,41.2,41.27,104653.0,32.5577,32.5656,32.3068,32.3617,104653.0
2017-05-03 09:45:00,41.27,41.36,41.11,41.17,63823.0,32.3617,32.4323,32.2362,32.2833,63823.0
2017-05-03 09:50:00,41.17,41.33,41.17,41.32,55700.0,32.2833,32.4087,32.2833,32.4009,55700.0
2017-05-03 09:55:00,41.31,41.33,41.22,41.24,47280.0,32.3931,32.4087,32.3225,32.3382,47280.0
2017-05-03 10:00:00,41.23,41.28,41.18,41.25,70894.0,32.3303,32.3695,32.2911,32.346,70894.0
2017-05-03 10:05:00,41.25,41.36,41.23,41.27,69109.0,32.346,32.4323,32.3303,32.3617,69109.0
2017-05-03 10:10:00,41.26,41.34,41.26,41.28,37475.0,32.3538,32.4166,32.3538,32.3695,37475.0
2017-05-03 10:15:00,41.28,41.31,41.23,41.27,51214.0,32.3695,32.3931,32.3303,32.3617,51214.0
2017-05-03 10:20:00,41.26,41.29,41.19,41.21,37610.0,32.3538,32.3774,32.299,32.3146,37610.0
2017-05-03 10:25:00,41.2,41.23,41.14,41.21,56585.0,32.3068,32.3303,32.2597,32.3146,56585.0
2017-05-03 10:30:00,41.21,41.44,41.18,41.43,75378.0,32.3146,32.495,32.2911,32.4871,75378.0
2017-05-03 10:35:00,41.43,41.58,41.39,41.58,120417.0,32.4871,32.6048,32.4558,32.6048,120417.0
2017-05-03 10:40:00,41.57,41.57,41.49,41.51,45802.0,32.5969,32.5969,32.5342,32.5499,45802.0
2017-05-03 10:45:00,41.51,41.53,41.45,41.48,79779.0,32.5499,32.5656,32.5028,32.5264,79779.0
2017-05-03 10:50:00,41.48,41.48,41.33,41.46,110282.0,32.5264,32.5264,32.4087,32.5107,110282.0
2017-05-03 10:55:00,41.45,41.49,41.42,41.47,46734.0,32.5028,32.5342,32.4793,32.5185,46734.0
2017-05-03 11:00:00,41.48,41.51,41.44,41.47,49622.0,32.5264,32.5499,32.495,32.5185,49622.0
2017-05-03 11:05:00,41.47,41.55,41.45,41.54,40490.0,32.5185,32.5812,32.5028,32.5734,40490.0
2017-05-03 11:10:00,41.54,41.61,41.48,41.57,59023.0,32.5734,32.6283,32.5264,32.5969,59023.0
2017-05-03 11:15:00,41.57,41.65,41.56,41.63,39263.0,32.5969,32.6597,32.5891,32.644,39263.0
2017-05-03 11:20:00,41.63,41.73,41.61,41.71,49331.0,32.644,32.7224,32.6283,32.7067,49331.0
2017-05-03 11:25:00,41.71,41.74,41.65,41.71,47175.0,32.7067,32.7302,32.6597,32.7067,47175.0
2017-05-03 11:30:00,41.7,41.77,41.63,41.63,71643.0,32.6989,32.7538,32.644,32.644,71643.0
2017-05-03 11:35:00,41.63,41.64,41.51,41.51,47271.0,32.644,32.6518,32.5499,32.5499,47271.0
2017-05-03 11:40:00,41.51,41.56,41.51,41.51,34715.0,32.5499,32.5891,32.5499,32.5499,34715.0
2017-05-03 11:45:00,41.51,41.51,41.47,41.5,34869.0,32.5499,32.5499,32.5185,32.542,34869.0
2017-05-03 11:50:00,41.49,41.5,41.44,41.48,40355.0,32.5342,32.542,32.495,32.5264,40355.0
2017-05-03 11:55:00,41.48,41.57,41.46,41.47,29988.0,32.5264,32.5969,32.5107,32.5185,29988.0
2017-05-03 12:00:00,41.46,41.58,41.46,41.58,55678.0,32.5107,32.6048,32.5107,32.6048,55678.0
2017-05-03 12:05:00,41.58,41.58,41.51,41.52,53840.0,32.6048,32.6048,32.5499,32.5577,53840.0
2017-05-03 12:10:00,41.52,41.53,41.49,41.5,19756.0,32.5577,32.5656,32.5342,32.542,19756.0
2017-05-03 12:15:00,41.5,41.52,41.47,41.48,38276.0,32.542,32.5577,32.5185,32.5264,38276.0
2017-05-03 12:20:00,41.48,41.5,41.44,41.45,49691.0,32.5264,32.542,32.495,32.5028,49691.0
2017-05-03 12:25:00,41.45,41.5,41.41,41.42,30980.0,32.5028,32.542,32.4715,32.4793,30980.0
2017-05-03 12:30:00,41.42,41.49,41.41,41.44,43920.0,32.4793,32.5342,32.4715,32.495,43920.0
2017-05-03 12:35:00,41.44,41.45,41.4,41.44,36277.0,32.495,32.5028,32.4636,32.495,36277.0
2017-05-03 12:40:00,41.43,41.44,41.37,41.37,27392.0,32.4871,32.495,32.4401,32.4401,27392.0
2017-05-03 12:45:00,41.38,41.41,41.35,41.35,27242.0,32.4479,32.4715,32.4244,32.4244,27242.0
2017-05-03 12:50:00,41.35,41.37,41.3,41.3,28983.0,32.4244,32.4401,32.3852,32.3852,28983.0
2017-05-03 12:55:00,41.31,41.32,41.26,41.26,33117.0,32.3931,32.4009,32.3538,32.3538,33117.0
2017-05-03 13:00:00,41.27,41.3,41.26,41.29,19081.0,32.3617,32.3852,32.3538,32.3774,19081.0
2017-05-03 13:05:00,41.3,41.3,41.24,41.25,28974.0,32.3852,32.3852,32.3382,32.346,28974.0
2017-05-03 13:10:00,41.25,41.3,41.25,41.25,36730.0,32.346,32.3852,32.346,32.346,36730.0
2017-05-03 13:15:00,41.25,41.29,41.25,41.27,33104.0,32.346,32.3774,32.346,32.3617,33104.0
2017-05-03 13:20:00,41.27,41.3,41.23,41.25,37406.0,32.3617,32.3852,32.3303,32.346,37406.0
2017-05-03 13:25:00,41.25,41.28,41.18,41.28,86555.0,32.346,32.3695,32.2911,32.3695,86555.0
2017-05-03 13:30:00,41.28,41.35,41.26,41.31,33528.0,32.3695,32.4244,32.3538,32.3931,33528.0
2017-05-03 13:35:00,41.32,41.32,41.23,41.27,30060.0,32.4009,32.4009,32.3303,32.3617,30060.0
2017-05-03 13:40:00,41.28,41.31,41.21,41.21,23340.0,32.3695,32.3931,32.3146,32.3146,23340.0
2017-05-03 13:45:00,41.21,41.23,41.21,41.22,22993.0,32.3146,32.3303,32.3146,32.3225,22993.0
2017-05-03 13:50:00,41.22,41.29,41.21,41.21,34395.0,32.3225,32.3774,32.3146,32.3146,34395.0
2017-05-03 13:55:00,41.22,41.3,41.22,41.3,44925.0,32.3225,32.3852,32.3225,32.3852,44925.0
2017-05-03 14:00:00,41.3,41.3,41.23,41.27,50967.0,32.3852,32.3852,32.3303,32.3617,50967.0
2017-05-03 14:05:00,41.27,41.36,41.27,41.29,61101.0,32.3617,32.4323,32.3617,32.3774,61101.0
2017-05-03 14:10:00,41.29,41.31,41.18,41.18,36605.0,32.3774,32.3931,32.2911,32.2911,36605.0
2017-05-03 14:15:00,41.19,41.21,41.12,41.13,55835.0,32.299,32.3146,32.2441,32.2519,55835.0
2017-05-03 14:20:00,41.12,41.21,41.12,41.13,63669.0,32.2441,32.3146,32.2441,32.2519,63669.0
2017-05-03 14:25:00,41.13,41.17,41.1,41.11,50608.0,32.2519,32.2833,32.2284,32.2362,50608.0
2017-05-03 14:30:00,41.11,41.16,41.1,41.13,54562.0,32.2362,32.2754,32.2284,32.2519,54562.0
2017-05-03 14:35:00,41.13,41.16,41.1,41.15,43727.0,32.2519,32.2754,32.2284,32.2676,43727.0
2017-05-03 14:40:00,41.13,41.22,41.13,41.2,87345.0,32.2519,32.3225,32.2519,32.3068,87345.0
2017-05-03 14:45:00,41.2,41.21,41.16,41.21,45053.0,32.3068,32.3146,32.2754,32.3146,45053.0
2017-05-03 14:50:00,41.2,41.25,41.2,41.2,53219.0,32.3068,32.346,32.3068,32.3068,53219.0
2017-05-03 14:55:00,41.2,41.31,41.2,41.3,54016.0,32.3068,32.3931,32.3068,32.3852,54016.0
2017-05-03 15:00:00,41.29,41.33,41.25,41.33,65768.0,32.3774,32.4087,32.346,32.4087,65768.0
2017-05-03 15:05:00,41.33,41.39,41.3,41.35,64136.0,32.4087,32.4558,32.3852,32.4244,64136.0
2017-05-03 15:10:00,41.36,41.39,41.33,41.38,61189.0,32.4323,32.4558,32.4087,32.4479,61189.0
2017-05-03 15:15:00,41.38,41.43,41.38,41.41,67944.0,32.4479,32.4871,32.4479,32.4715,67944.0
2017-05-03 15:20:00,41.41,41.52,41.41,41.48,88029.0,32.4715,32.5577,32.4715,32.5264,88029.0
2017-05-03 15:25:00,41.48,41.52,41.46,41.52,102855.0,32.5264,32.5577,32.5107,32.5577,102855.0
2017-05-03 15:30:00,41.52,41.54,41.46,41.51,105516.0,32.5577,32.5734,32.5107,32.5499,105516.0
2017-05-03 15:35:00,41.52,41.52,41.41,41.44,99824.0,32.5577,32.5577,32.4715,32.495,99824.0
2017-05-03 15:40:00,41.44,41.45,41.4,41.43,121269.0,32.495,32.5028,32.4636,32.4871,121269.0
2017-05-03 15:45:00,41.42,41.45,41.34,41.37,146195.0,32.4793,32.5028,32.4166,32.4401,146195.0
2017-05-03 15:50:00,41.37,41.38,41.33,41.35,184874.0,32.4401,32.4479,32.4087,32.4244,184874.0
2017-05-03 15:55:00,41.35,41.38,41.26,41.32,431541.0,32.4244,32.4479,32.3538,32.4009,431541.0
2017-05-04 09:30:00,41.37,41.67,41.29,41.65,96324.0,32.4401,32.6753,32.3774,32.6597,96324.0
2017-05-04 09:35:00,41.66,41.81,41.64,41.76,80767.0,32.6675,32.7851,32.6518,32.7459,80767.0
2017-05-04 09:40:00,41.77,41.87,41.76,41.84,65088.0,32.7538,32.8322,32.7459,32.8086,65088.0
2017-05-04 09:45:00,41.82,41.98,41.82,41.97,61380.0,32.793,32.9184,32.793,32.9106,61380.0
2017-05-04 09:50:00,41.97,41.97,41.85,41.9,45531.0,32.9106,32.9106,32.8165,32.8557,45531.0
2017-05-04 09:55:00,41.9,41.91,41.82,41.88,27938.0,32.8557,32.8635,32.793,32.84,27938.0
2017-05-04 10:00:00,41.88,41.92,41.84,41.92,31912.0,32.84,32.8714,32.8086,32.8714,31912.0
2017-05-04 10:05:00,41.92,42.04,41.92,42.03,36915.0,32.8714,32.9655,32.8714,32.9576,36915.0
2017-05-04 10:10:00,42.01,42.01,41.85,41.86,26644.0,32.942,32.942,32.8165,32.8243,26644.0
2017-05-04 10:15:00,41.85,41.92,41.84,41.89,31050.0,32.8165,32.8714,32.8086,32.8479,31050.0
2017-05-04 10:20:00,41.89,41.96,41.88,41.96,19134.0,32.8479,32.9027,32.84,32.9027,19134.0
2017-05-04 10:25:00,41.95,42.05,41.93,42.03,28158.0,32.8949,32.9733,32.8792,32.9576,28158.0
2017-05-04 10:30:00,42.04,42.09,42.04,42.05,47755.0,32.9655,33.0047,32.9655,32.9733,47755.0
2017-05-04 10:35:00,42.04,42.1,42.02,42.05,46190.0,32.9655,33.0125,32.9498,32.9733,46190.0
2017-05-04 10:40:00,42.05,42.07,42.0,42.02,27324.0,32.9733,32.989,32.9341,32.9498,27324.0
2017-05-04 10:45:00,42.02,42.14,42.0,42.12,51662.0,32.9498,33.0439,32.9341,33.0282,51662.0
2017-05-04 10:50:00,42.12,42.23,42.09,42.09,77129.0,33.0282,33.1145,33.0047,33.0047,77129.0
2017-05-04 10:55:00,42.11,42.14,42.04,42.07,40575.0,33.0204,33.0439,32.9655,32.989,40575.0
2017-05-04 11:00:00,42.08,42.1,42.03,42.09,21955.0,32.9968,33.0125,32.9576,33.0047,21955.0
2017-05-04 11:05:00,42.09,42.12,42.04,42.1,23808.0,33.0047,33.0282,32.9655,33.0125,23808.0
2017-05-04 11:10:00,42.11,42.11,42.04,42.06,33513.0,33.0204,33.0204,32.9655,32.9812,33513.0
2017-05-04 11:15:00,42.06,42.08,42.05,42.08,30824.0,32.9812,32.9968,32.9733,32.9968,30824.0
2017-05-04 11:20:00,42.09,42.13,42.05,42.06,42015.0,33.0047,33.0361,32.9733,32.9812,42015.0
2017-05-04 11:25:00,42.05,42.06,41.95,41.97,38488.0,32.9733,32.9812,32.8949,32.9106,38488.0
2017-05-04 11:30:00,41.98,42.03,41.97,41.99,29437.0,32.9184,32.9576,32.9106,32.9263,29437.0
2017-05-04 11:35:00,41.97,42.0,41.96,41.97,33681.0,32.9106,32.9341,32.9027,32.9106,33681.0
2017-05-04 11:40:00,41.97,42.0,41.96,41.98,24076.0,32.9106,32.9341,32.9027,32.9184,24076.0
2017-05-04 11:45:00,41.98,42.03,41.96,42.03,13729.0,32.9184,32.9576,32.9027,32.9576,13729.0
2017-05-04 11:50:00,42.02,42.03,41.97,41.97,14591.0,32.9498,32.9576,32.9106,32.9106,14591.0
2017-05-04 11:55:00,41.97,42.01,41.93,42.0,18433.0,32.9106,32.942,32.8792,32.9341,18433.0
2017-05-04 12:00:00,41.99,42.01,41.96,41.96,28965.0,32.9263,32.942,32.9027,32.9027,28965.0
2017-05-04 12:05:00,41.97,42.02,41.97,41.99,18986.0,32.9106,32.9498,32.9106,32.9263,18986.0
2017-05-04 12:10:00,41.98,41.99,41.91,41.91,55572.0,32.9184,32.9263,32.8635,32.8635,55572.0
2017-05-04 12:15:00,41.91,41.95,41.9,41.93,33069.0,32.8635,32.8949,32.8557,32.8792,33069.0
2017-05-04 12:20:00,41.93,41.95,41.93,41.94,12642.0,32.8792,32.8949,32.8792,32.8871,12642.0
2017-05-04 12:25:00,41.93,41.95,41.92,41.92,12684.0,32.8792,32.8949,32.8714,32.8714,12684.0
2017-05-04 12:30:00,41.93,41.95,41.92,41.94,12061.0,32.8792,32.8949,32.8714,32.8871,12061.0
2017-05-04 12:35:00,41.94,41.95,41.92,41.94,19428.0,32.8871,32.8949,32.8714,32.8871,19428.0
2017-05-04 12:40:00,41.94,42.04,41.93,42.04,27234.0,32.8871,32.9655,32.8792,32.9655,27234.0
2017-05-04 12:45:00,42.04,42.12,42.01,42.11,26247.0,32.9655,33.0282,32.942,33.0204,26247.0
2017-05-04 12:50:00,42.12,42.18,42.1,42.16,30533.0,33.0282,33.0753,33.0125,33.0596,30533.0
2017-05-04 12:55:00,42.16,42.21,42.15,42.2,13476.0,33.0596,33.0988,33.0517,33.0909,13476.0
2017-05-04 13:00:00,42.2,42.85,42.18,42.37,306914.0,33.0909,33.6006,33.0753,33.2242,306914.0
2017-05-04 13:05:00,42.37,42.37,42.24,42.24,30736.0,33.2242,33.2242,33.1223,33.1223,30736.0
2017-05-04 13:10:00,42.24,42.26,42.21,42.21,35346.0,33.1223,33.138,33.0988,33.0988,35346.0
2017-05-04 13:15:00,42.2,42.21,42.12,42.13,31257.0,33.0909,33.0988,33.0282,33.0361,31257.0
2017-05-04 13:20:00,42.14,42.22,42.14,42.18,29967.0,33.0439,33.1066,33.0439,33.0753,29967.0
2017-05-04 13:25:00,42.18,42.31,42.18,42.31,29934.0,33.0753,33.1772,33.0753,33.1772,29934.0
2017-05-04 13:30:00,42.31,42.34,42.27,42.33,27704.0,33.1772,33.2007,33.1458,33.1929,27704.0
2017-05-04 13:35:00,42.32,42.41,42.32,42.41,29399.0,33.185,33.2556,33.185,33.2556,29399.0
2017-05-04 13:40:00,42.41,42.45,42.4,42.43,51871.0,33.2556,33.287,33.2478,33.2713,51871.0
2017-05-04 13:45:00,42.44,42.48,42.39,42.48,27295.0,33.2791,33.3105,33.2399,33.3105,27295.0
2017-05-04 13:50:00,42.48,42.48,42.4,42.41,21537.0,33.3105,33.3105,33.2478,33.2556,21537.0
2017-05-04 13:55:00,42.42,42.46,42.35,42.35,25239.0,33.2635,33.2948,33.2086,33.2086,25239.0
2017-05-04 14:00:00,42.34,42.37,42.31,42.35,39920.0,33.2007,33.2242,33.1772,33.2086,39920.0
2017-05-04 14:05:00,42.35,42.38,42.3,42.38,34633.0,33.2086,33.2321,33.1694,33.2321,34633.0
2017-05-04 14:10:00,42.38,42.41,42.35,42.4,33772.0,33.2321,33.2556,33.2086,33.2478,33772.0
2017-05-04 14:15:00,42.39,42.4,42.34,42.38,38367.0,33.2399,33.2478,33.2007,33.2321,38367.0
2017-05-04 14:20:00,42.38,42.4,42.34,42.4,30261.0,33.2321,33.2478,33.2007,33.2478,30261.0
2017-05-04 14:25:00,42.4,42.45,42.4,42.44,30232.0,33.2478,33.287,33.2478,33.2791,30232.0
2017-05-04 14:30:00,42.44,42.48,42.42,42.44,50527.0,33.2791,33.3105,33.2635,33.2791,50527.0
2017-05-04 14:35:00,42.44,42.47,42.42,42.47,42749.0,33.2791,33.3027,33.2635,33.3027,42749.0
2017-05-04 14:40:00,42.47,42.49,42.42,42.45,31455.0,33.3027,33.3183,33.2635,33.287,31455.0
2017-05-04 14:45:00,42.46,42.5,42.43,42.43,32053.0,33.2948,33.3262,33.2713,33.2713,32053.0
2017-05-04 14:50:00,42.43,42.46,42.43,42.45,24331.0,33.2713,33.2948,33.2713,33.287,24331.0
2017-05-04 14:55:00,42.45,42.48,42.42,42.46,39537.0,33.287,33.3105,33.2635,33.2948,39537.0
2017-05-04 15:00:00,42.46,42.47,42.42,42.44,41473.0,33.2948,33.3027,33.2635,33.2791,41473.0
2017-05-04 15:05:00,42.44,42.44,42.42,42.43,37160.0,33.2791,33.2791,33.2635,33.2713,37160.0
2017-05-04 15:10:00,42.43,42.45,42.41,42.45,63574.0,33.2713,33.287,33.2556,33.287,63574.0
2017-05-04 15:15:00,42.45,42.49,42.44,42.49,41333.0,33.287,33.3183,33.2791,33.3183,41333.0
2017-05-04 15:20:00,42.49,42.5,42.47,42.48,41716.0,33.3183,33.3262,33.3027,33.3105,41716.0
2017-05-04 15:25:00,42.48,42.48,42.39,42.4,55424.0,33.3105,33.3105,33.2399,33.2478,55424.0
2017-05-04 15:30:00,42.41,42.47,42.41,42.43,51451.0,33.2556,33.3027,33.2556,33.2713,51451.0
2017-05-04 15:35:00,42.44,42.44,42.4,42.44,53759.0,33.2791,33.2791,33.2478,33.2791,53759.0
2017-05-04 15:40:00,42.44,42.47,42.39,42.44,104878.0,33.2791,33.3027,33.2399,33.2791,104878.0
2017-05-04 15:45:00,42.44,42.44,42.37,42.38,62342.0,33.2791,33.2791,33.2242,33.2321,62342.0
2017-05-04 15:50:00,42.38,42.41,42.35,42.37,113420.0,33.2321,33.2556,33.2086,33.2242,113420.0
2017-05-04 15:55:00,42.37,42.42,42.37,42.41,234607.0,33.2242,33.2635,33.2242,33.2556,234607.0
2017-05-05 09:30:00,42.67,42.7,42.61,42.66,65146.0,33.4595,33.483,33.4124,33.4516,65146.0
2017-05-05 09:35:00,42.65,42.71,42.62,42.67,38461.0,33.4438,33.4909,33.4203,33.4595,38461.0
2017-05-05 09:40:00,42.67,42.74,42.66,42.74,50947.0,33.4595,33.5144,33.4516,33.5144,50947.0
2017-05-05 09:45:00,42.73,42.78,42.73,42.76,55700.0,33.5065,33.5457,33.5065,33.5301,55700.0
2017-05-05 09:50:00,42.76,42.78,42.69,42.71,100279.0,33.5301,33.5457,33.4752,33.4909,100279.0
2017-05-05 09:55:00,42.71,42.73,42.67,42.67,57373.0,33.4909,33.5065,33.4595,33.4595,57373.0
2017-05-05 10:00:00,42.66,42.71,42.64,42.67,26318.0,33.4516,33.4909,33.436,33.4595,26318.0
2017-05-05 10:05:00,42.66,42.71,42.66,42.7,16659.0,33.4516,33.4909,33.4516,33.483,16659.0
2017-05-05 10:10:00,42.69,42.77,42.66,42.75,43822.0,33.4752,33.5379,33.4516,33.5222,43822.0
2017-05-05 10:15:00,42.74,42.75,42.7,42.72,30862.0,33.5144,33.5222,33.483,33.4987,30862.0
2017-05-05 10:20:00,42.72,42.84,42.71,42.82,75710.0,33.4987,33.5928,33.4909,33.5771,75710.0
2017-05-05 10:25:00,42.83,42.83,42.74,42.74,30791.0,33.585,33.585,33.5144,33.5144,30791.0
2017-05-05 10:30:00,42.74,42.75,42.71,42.72,35233.0,33.5144,33.5222,33.4909,33.4987,35233.0
2017-05-05 10:35:00,42.72,42.77,42.71,42.73,63427.0,33.4987,33.5379,33.4909,33.5065,63427.0
2017-05-05 10:40:00,42.74,42.77,42.73,42.76,26370.0,33.5144,33.5379,33.5065,33.5301,26370.0
2017-05-05 10:45:00,42.76,42.76,42.7,42.72,44185.0,33.5301,33.5301,33.483,33.4987,44185.0
2017-05-05 10:50:00,42.72,42.73,42.7,42.7,89899.0,33.4987,33.5065,33.483,33.483,89899.0
2017-05-05 10:55:00,42.69,42.69,42.64,42.67,62681.0,33.4752,33.4752,33.436,33.4595,62681.0
2017-05-05 11:00:00,42.68,42.69,42.66,42.67,24048.0,33.4673,33.4752,33.4516,33.4595,24048.0
2017-05-05 11:05:00,42.67,42.68,42.61,42.63,41629.0,33.4595,33.4673,33.4124,33.4281,41629.0
2017-05-05 11:10:00,42.63,42.63,42.54,42.57,38748.0,33.4281,33.4281,33.3576,33.3811,38748.0
2017-05-05 11:15:00,42.57,42.68,42.56,42.62,58273.0,33.3811,33.4673,33.3732,33.4203,58273.0
2017-05-05 11:20:00,42.63,42.64,42.59,42.6,84990.0,33.4281,33.436,33.3968,33.4046,84990.0
2017-05-05 11:25:00,42.6,42.64,42.58,42.62,32469.0,33.4046,33.436,33.3889,33.4203,32469.0
2017-05-05 11:30:00,42.61,42.65,42.59,42.65,25582.0,33.4124,33.4438,33.3968,33.4438,25582.0
2017-05-05 11:35:00,42.66,42.72,42.63,42.72,41384.0,33.4516,33.4987,33.4281,33.4987,41384.0
2017-05-05 11:40:00,42.73,42.76,42.71,42.73,47894.0,33.5065,33.5301,33.4909,33.5065,47894.0
2017-05-05 11:45:00,42.73,42.73,42.67,42.68,17640.0,33.5065,33.5065,33.4595,33.4673,17640.0
2017-05-05 11:50:00,42.68,42.74,42.67,42.74,32603.0,33.4673,33.5144,33.4595,33.5144,32603.0
2017-05-05 11:55:00,42.74,42.74,42.63,42.65,22989.0,33.5144,33.5144,33.4281,33.4438,22989.0
2017-05-05 12:00:00,42.66,42.66,42.6,42.63,26388.0,33.4516,33.4516,33.4046,33.4281,26388.0
2017-05-05 12:05:00,42.63,42.64,42.6,42.61,27640.0,33.4281,33.436,33.4046,33.4124,27640.0
2017-05-05 12:10:00,42.61,42.63,42.6,42.62,15928.0,33.4124,33.4281,33.4046,33.4203,15928.0
2017-05-05 12:15:00,42.61,42.62,42.6,42.62,16302.0,33.4124,33.4203,33.4046,33.4203,16302.0
2017-05-05 12:20:00,42.61,42.62,42.6,42.62,22118.0,33.4124,33.4203,33.4046,33.4203,22118.0
2017-05-05 12:25:00,42.61,42.62,42.59,42.6,15560.0,33.4124,33.4203,33.3968,33.4046,15560.0
2017-05-05 12:30:00,42.59,42.6,42.51,42.54,48331.0,33.3968,33.4046,33.334,33.3576,48331.0
2017-05-05 12:35:00,42.54,42.55,42.53,42.54,25279.0,33.3576,33.3654,33.3497,33.3576,25279.0
2017-05-05 12:40:00,42.55,42.56,42.52,42.53,34316.0,33.3654,33.3732,33.3419,33.3497,34316.0
2017-05-05 12:45:00,42.52,42.53,42.48,42.48,36948.0,33.3419,33.3497,33.3105,33.3105,36948.0
2017-05-05 12:50:00,42.48,42.48,42.41,42.41,14438.0,33.3105,33.3105,33.2556,33.2556,14438.0
2017-05-05 12:55:00,42.42,42.43,42.37,42.39,18903.0,33.2635,33.2713,33.2242,33.2399,18903.0
2017-05-05 13:00:00,42.4,42.4,42.37,42.38,16338.0,33.2478,33.2478,33.2242,33.2321,16338.0
2017-05-05 13:05:00,42.38,42.4,42.36,42.4,37517.0,33.2321,33.2478,33.2164,33.2478,37517.0
2017-05-05 13:10:00,42.4,42.4,42.36,42.4,26006.0,33.2478,33.2478,33.2164,33.2478,26006.0
2017-05-05 13:15:00,42.39,42.4,42.32,42.32,23514.0,33.2399,33.2478,33.185,33.185,23514.0
2017-05-05 13:20:00,42.33,42.33,42.3,42.3,9935.0,33.1929,33.1929,33.1694,33.1694,9935.0
2017-05-05 13:25:00,42.3,42.31,42.23,42.25,51060.0,33.1694,33.1772,33.1145,33.1301,51060.0
2017-05-05 13:30:00,42.25,42.26,42.24,42.26,15195.0,33.1301,33.138,33.1223,33.138,15195.0
2017-05-05 13:35:00,42.26,42.26,42.21,42.22,24980.0,33.138,33.138,33.0988,33.1066,24980.0
2017-05-05 13:40:00,42.23,42.23,42.17,42.18,29034.0,33.1145,33.1145,33.0674,33.0753,29034.0
2017-05-05 13:45:00,42.18,42.24,42.17,42.24,17155.0,33.0753,33.1223,33.0674,33.1223,17155.0
2017-05-05 13:50:00,42.24,42.27,42.23,42.23,22490.0,33.1223,33.1458,33.1145,33.1145,22490.0
2017-05-05 13:55:00,42.24,42.25,42.21,42.21,22982.0,33.1223,33.1301,33.0988,33.0988,22982.0
2017-05-05 14:00:00,42.21,42.25,42.2,42.25,30310.0,33.0988,33.1301,33.0909,33.1301,30310.0
2017-05-05 14:05:00,42.25,42.25,42.19,42.23,18175.0,33.1301,33.1301,33.0831,33.1145,18175.0
2017-05-05 14:10:00,42.23,42.24,42.21,42.22,16346.0,33.1145,33.1223,33.0988,33.1066,16346.0
2017-05-05 14:15:00,42.21,42.27,42.21,42.27,26401.0,33.0988,33.1458,33.0988,33.1458,26401.0
2017-05-05 14:20:00,42.27,42.28,42.26,42.28,9661.0,33.1458,33.1537,33.138,33.1537,9661.0
2017-05-05 14:25:00,42.28,42.28,42.25,42.25,16736.0,33.1537,33.1537,33.1301,33.1301,16736.0
2017-05-05 14:30:00,42.25,42.29,42.25,42.28,21450.0,33.1301,33.1615,33.1301,33.1537,21450.0
2017-05-05 14:35:00,42.29,42.34,42.29,42.32,21191.0,33.1615,33.2007,33.1615,33.185,21191.0
2017-05-05 14:40:00,42.32,42.34,42.28,42.29,25863.0,33.185,33.2007,33.1537,33.1615,25863.0
2017-05-05 14:45:00,42.29,42.32,42.27,42.31,49327.0,33.1615,33.185,33.1458,33.1772,49327.0
2017-05-05 14:50:00,42.31,42.34,42.3,42.34,17394.0,33.1772,33.2007,33.1694,33.2007,17394.0
2017-05-05 14:55:00,42.33,42.34,42.25,42.26,27131.0,33.1929,33.2007,33.1301,33.138,27131.0
2017-05-05 15:00:00,42.26,42.28,42.24,42.27,25741.0,33.138,33.1537,33.1223,33.1458,25741.0
2017-05-05 15:05:00,42.27,42.33,42.26,42.3,39013.0,33.1458,33.1929,33.138,33.1694,39013.0
2017-05-05 15:10:00,42.31,42.36,42.31,42.34,28920.0,33.1772,33.2164,33.1772,33.2007,28920.0
2017-05-05 15:15:00,42.34,42.41,42.33,42.41,42332.0,33.2007,33.2556,33.1929,33.2556,42332.0
2017-05-05 15:20:00,42.41,42.45,42.4,42.45,24630.0,33.2556,33.287,33.2478,33.287,24630.0
2017-05-05 15:25:00,42.46,42.46,42.38,42.39,36895.0,33.2948,33.2948,33.2321,33.2399,36895.0
2017-05-05 15:30:00,42.38,42.39,42.34,42.37,38207.0,33.2321,33.2399,33.2007,33.2242,38207.0
2017-05-05 15:35:00,42.36,42.38,42.35,42.36,48902.0,33.2164,33.2321,33.2086,33.2164,48902.0
2017-05-05 15:40:00,42.35,42.41,42.35,42.38,68696.0,33.2086,33.2556,33.2086,33.2321,68696.0
2017-05-05 15:45:00,42.39,42.45,42.38,42.44,78335.0,33.2399,33.287,33.2321,33.2791,78335.0
2017-05-05 15:50:00,42.44,42.45,42.42,42.43,61060.0,33.2791,33.287,33.2635,33.2713,61060.0
2017-05-05 15:55:00,42.42,42.44,42.39,42.44,129810.0,33.2635,33.2791,33.2399,33.2791,129810.0
2017-05-08 09:30:00,42.5,42.51,42.3,42.4,106653.0,33.3262,33.334,33.1694,33.2478,106653.0
2017-05-08 09:35:00,42.4,42.43,42.33,42.37,29985.0,33.2478,33.2713,33.1929,33.2242,29985.0
2017-05-08 09:40:00,42.36,42.54,42.36,42.5,27286.0,33.2164,33.3576,33.2164,33.3262,27286.0
2017-05-08 09:45:00,42.5,42.52,42.45,42.51,29222.0,33.3262,33.3419,33.287,33.334,29222.0
2017-05-08 09:50:00,42.51,42.56,42.47,42.55,23203.0,33.334,33.3732,33.3027,33.3654,23203.0
2017-05-08 09:55:00,42.55,42.59,42.53,42.57,16718.0,33.3654,33.3968,33.3497,33.3811,16718.0
2017-05-08 10:00:00,42.57,42.69,42.52,42.67,37749.0,33.3811,33.4752,33.3419,33.4595,37749.0
2017-05-08 10:05:00,42.66,42.68,42.64,42.65,19976.0,33.4516,33.4673,33.436,33.4438,19976.0
2017-05-08 10:10:00,42.65,42.75,42.65,42.72,26075.0,33.4438,33.5222,33.4438,33.4987,26075.0
2017-05-08 10:15:00,42.72,42.78,42.69,42.77,23783.0,33.4987,33.5457,33.4752,33.5379,23783.0
2017-05-08 10:20:00,42.76,42.79,42.67,42.69,51144.0,33.5301,33.5536,33.4595,33.4752,51144.0
2017-05-08 10:25:00,42.69,42.7,42.66,42.69,25829.0,33.4752,33.483,33.4516,33.4752,25829.0
2017-05-08 10:30:00,42.69,42.83,42.68,42.83,45661.0,33.4752,33.585,33.4673,33.585,45661.0
2017-05-08 10:35:00,42.83,42.88,42.82,42.86,58684.0,33.585,33.6242,33.5771,33.6085,58684.0
2017-05-08 10:40:00,42.86,42.96,42.85,42.95,44468.0,33.6085,33.6869,33.6006,33.6791,44468.0
2017-05-08 10:45:00,42.95,43.0,42.93,43.0,47801.0,33.6791,33.7183,33.6634,33.7183,47801.0
2017-05-08 10:50:00,43.02,43.1,42.98,43.05,87184.0,33.7339,33.7967,33.7026,33.7575,87184.0
2017-05-08 10:55:00,43.05,43.08,43.03,43.03,30698.0,33.7575,33.781,33.7418,33.7418,30698.0
2017-05-08 11:00:00,43.02,43.03,42.93,42.94,109027.0,33.7339,33.7418,33.6634,33.6712,109027.0
2017-05-08 11:05:00,42.97,43.0,42.83,42.83,112093.0,33.6947,33.7183,33.585,33.585,112093.0
2017-05-08 11:10:00,42.84,42.85,42.75,42.76,48667.0,33.5928,33.6006,33.5222,33.5301,48667.0
2017-05-08 11:15:00,42.77,42.82,42.76,42.78,59900.0,33.5379,33.5771,33.5301,33.5457,59900.0
2017-05-08 11:20:00,42.77,42.78,42.68,42.7,23979.0,33.5379,33.5457,33.4673,33.483,23979.0
2017-05-08 11:25:00,42.7,42.79,42.69,42.79,65625.0,33.483,33.5536,33.4752,33.5536,65625.0
2017-05-08 11:30:00,42.79,42.79,42.74,42.79,37653.0,33.5536,33.5536,33.5144,33.5536,37653.0
2017-05-08 11:35:00,42.79,42.93,42.78,42.92,28132.0,33.5536,33.6634,33.5457,33.6555,28132.0
2017-05-08 11:40:00,42.93,42.93,42.84,42.87,49485.0,33.6634,33.6634,33.5928,33.6163,49485.0
2017-05-08 11:45:00,42.87,42.96,42.85,42.93,56924.0,33.6163,33.6869,33.6006,33.6634,56924.0
2017-05-08 11:50:00,42.94,42.94,42.87,42.87,67982.0,33.6712,33.6712,33.6163,33.6163,67982.0
2017-05-08 11:55:00,42.88,42.92,42.82,42.91,54174.0,33.6242,33.6555,33.5771,33.6477,54174.0
2017-05-08 12:00:00,42.91,42.92,42.87,42.91,25586.0,33.6477,33.6555,33.6163,33.6477,25586.0
2017-05-08 12:05:00,42.91,42.92,42.91,42.91,7116.0,33.6477,33.6555,33.6477,33.6477,7116.0
2017-05-08 12:10:00,42.91,42.96,42.91,42.94,25306.0,33.6477,33.6869,33.6477,33.6712,25306.0
2017-05-08 12:15:00,42.94,42.96,42.92,42.95,28511.0,33.6712,33.6869,33.6555,33.6791,28511.0
2017-05-08 12:20:00,42.96,42.96,42.94,42.95,14059.0,33.6869,33.6869,33.6712,33.6791,14059.0
2017-05-08 12:25:00,42.95,42.95,42.88,42.89,59505.0,33.6791,33.6791,33.6242,33.632,59505.0
2017-05-08 12:30:00,42.89,42.9,42.86,42.9,26462.0,33.632,33.6398,33.6085,33.6398,26462.0
2017-05-08 12:35:00,42.89,42.92,42.88,42.91,20193.0,33.632,33.6555,33.6242,33.6477,20193.0
2017-05-08 12:40:00,42.91,42.94,42.91,42.93,12029.0,33.6477,33.6712,33.6477,33.6634,12029.0
2017-05-08 12:45:00,42.93,42.95,42.92,42.94,8041.0,33.6634,33.6791,33.6555,33.6712,8041.0
2017-05-08 12:50:00,42.94,42.95,42.92,42.93,14878.0,33.6712,33.6791,33.6555,33.6634,14878.0
2017-05-08 12:55:00,42.93,42.94,42.91,42.94,12595.0,33.6634,33.6712,33.6477,33.6712,12595.0
2017-05-08 13:00:00,42.94,42.96,42.93,42.95,18240.0,33.6712,33.6869,33.6634,33.6791,18240.0
2017-05-08 13:05:00,42.95,42.96,42.94,42.96,10432.0,33.6791,33.6869,33.6712,33.6869,10432.0
2017-05-08 13:10:00,42.96,42.98,42.94,42.96,21501.0,33.6869,33.7026,33.6712,33.6869,21501.0
2017-05-08 13:15:00,42.96,42.97,42.94,42.94,18104.0,33.6869,33.6947,33.6712,33.6712,18104.0
2017-05-08 13:20:00,42.95,42.97,42.93,42.96,34478.0,33.6791,33.6947,33.6634,33.6869,34478.0
2017-05-08 13:25:00,42.97,42.97,42.92,42.94,16036.0,33.6947,33.6947,33.6555,33.6712,16036.0
2017-05-08 13:30:00,42.94,42.95,42.93,42.94,19836.0,33.6712,33.6791,33.6634,33.6712,19836.0
2017-05-08 13:35:00,42.94,42.94,42.92,42.93,16292.0,33.6712,33.6712,33.6555,33.6634,16292.0
2017-05-08 13:40:00,42.92,42.93,42.87,42.87,20634.0,33.6555,33.6634,33.6163,33.6163,20634.0
2017-05-08 13:45:00,42.88,42.9,42.87,42.9,18543.0,33.6242,33.6398,33.6163,33.6398,18543.0
2017-05-08 13:50:00,42.9,42.96,42.9,42.95,32889.0,33.6398,33.6869,33.6398,33.6791,32889.0
2017-05-08 13:55:00,42.95,42.99,42.95,42.97,44422.0,33.6791,33.7104,33.6791,33.6947,44422.0
2017-05-08 14:00:00,42.97,42.97,42.94,42.96,21558.0,33.6947,33.6947,33.6712,33.6869,21558.0
2017-05-08 14:05:00,42.96,42.96,42.94,42.95,20240.0,33.6869,33.6869,33.6712,33.6791,20240.0
2017-05-08 14:10:00,42.95,42.95,42.9,42.93,27637.0,33.6791,33.6791,33.6398,33.6634,27637.0
2017-05-08 14:15:00,42.93,42.98,42.9,42.98,78229.0,33.6634,33.7026,33.6398,33.7026,78229.0
2017-05-08 14:20:00,42.98,43.0,42.98,42.99,13899.0,33.7026,33.7183,33.7026,33.7104,13899.0
2017-05-08 14:25:00,42.99,42.99,42.96,42.97,25689.0,33.7104,33.7104,33.6869,33.6947,25689.0
2017-05-08 14:30:00,42.97,43.02,42.97,42.98,46429.0,33.6947,33.7339,33.6947,33.7026,46429.0
2017-05-08 14:35:00,42.98,42.98,42.93,42.97,36543.0,33.7026,33.7026,33.6634,33.6947,36543.0
2017-05-08 14:40:00,42.97,42.99,42.95,42.98,39627.0,33.6947,33.7104,33.6791,33.7026,39627.0
2017-05-08 14:45:00,42.98,42.98,42.95,42.97,32027.0,33.7026,33.7026,33.6791,33.6947,32027.0
2017-05-08 14:50:00,42.97,42.97,42.95,42.96,28783.0,33.6947,33.6947,33.6791,33.6869,28783.0
2017-05-08 14:55:00,42.96,42.96,42.91,42.91,42106.0,33.6869,33.6869,33.6477,33.6477,42106.0
2017-05-08 15:00:00,42.91,42.92,42.83,42.84,45689.0,33.6477,33.6555,33.585,33.5928,45689.0
2017-05-08 15:05:00,42.84,42.84,42.75,42.76,84719.0,33.5928,33.5928,33.5222,33.5301,84719.0
2017-05-08 15:10:00,42.77,42.94,42.77,42.91,73918.0,33.5379,33.6712,33.5379,33.6477,73918.0
2017-05-08 15:15:00,42.9,42.91,42.84,42.85,33856.0,33.6398,33.6477,33.5928,33.6006,33856.0
2017-05-08 15:20:00,42.84,42.92,42.83,42.87,77494.0,33.5928,33.6555,33.585,33.6163,77494.0
2017-05-08 15:25:00,42.87,42.91,42.85,42.91,39193.0,33.6163,33.6477,33.6006,33.6477,39193.0
2017-05-08 15:30:00,42.91,42.93,42.87,42.87,48780.0,33.6477,33.6634,33.6163,33.6163,48780.0
2017-05-08 15:35:00,42.87,42.88,42.85,42.87,69465.0,33.6163,33.6242,33.6006,33.6163,69465.0
2017-05-08 15:40:00,42.87,42.92,42.86,42.91,74011.0,33.6163,33.6555,33.6085,33.6477,74011.0
2017-05-08 15:45:00,42.92,42.94,42.89,42.93,86449.0,33.6555,33.6712,33.632,33.6634,86449.0
2017-05-08 15:50:00,42.92,42.93,42.88,42.89,132423.0,33.6555,33.6634,33.6242,33.632,132423.0
2017-05-08 15:55:00,42.89,42.96,42.88,42.95,254092.0,33.632,33.6869,33.6242,33.6791,254092.0
2017-05-09 09:30:00,42.75,42.78,42.54,42.71,89693.0,33.5222,33.5457,33.3576,33.4909,89693.0
2017-05-09 09:35:00,42.68,42.74,42.67,42.68,28702.0,33.4673,33.5144,33.4595,33.4673,28702.0
2017-05-09 09:40:00,42.69,42.81,42.65,42.81,79766.0,33.4752,33.5693,33.4438,33.5693,79766.0
2017-05-09 09:45:00,42.8,42.82,42.68,42.69,20603.0,33.5614,33.5771,33.4673,33.4752,20603.0
2017-05-09 09:50:00,42.69,42.7,42.6,42.6,40047.0,33.4752,33.483,33.4046,33.4046,40047.0
2017-05-09 09:55:00,42.61,42.71,42.61,42.69,21858.0,33.4124,33.4909,33.4124,33.4752,21858.0
2017-05-09 10:00:00,42.7,42.73,42.62,42.62,28106.0,33.483,33.5065,33.4203,33.4203,28106.0
2017-05-09 10:05:00,42.62,42.62,42.48,42.48,23439.0,33.4203,33.4203,33.3105,33.3105,23439.0
2017-05-09 10:10:00,42.48,42.49,42.39,42.42,29159.0,33.3105,33.3183,33.2399,33.2635,29159.0
2017-05-09 10:15:00,42.42,42.45,42.41,42.45,15537.0,33.2635,33.287,33.2556,33.287,15537.0
2017-05-09 10:20:00,42.44,42.44,42.37,42.39,17596.0,33.2791,33.2791,33.2242,33.2399,17596.0
2017-05-09 10:25:00,42.4,42.44,42.37,42.43,15237.0,33.2478,33.2791,33.2242,33.2713,15237.0
2017-05-09 10:30:00,42.43,42.44,42.4,42.4,17165.0,33.2713,33.2791,33.2478,33.2478,17165.0
2017-05-09 10:35:00,42.4,42.46,42.39,42.46,18377.0,33.2478,33.2948,33.2399,33.2948,18377.0
2017-05-09 10:40:00,42.47,42.54,42.46,42.54,29213.0,33.3027,33.3576,33.2948,33.3576,29213.0
2017-05-09 10:45:00,42.54,42.59,42.54,42.56,28568.0,33.3576,33.3968,33.3576,33.3732,28568.0
2017-05-09 10:50:00,42.55,42.6,42.54,42.55,17028.0,33.3654,33.4046,33.3576,33.3654,17028.0
2017-05-09 10:55:00,42.55,42.6,42.52,42.59,25345.0,33.3654,33.4046,33.3419,33.3968,25345.0
2017-05-09 11:00:00,42.58,42.58,42.5,42.51,52973.0,33.3889,33.3889,33.3262,33.334,52973.0
2017-05-09 11:05:00,42.51,42.51,42.46,42.47,28104.0,33.334,33.334,33.2948,33.3027,28104.0
2017-05-09 11:10:00,42.47,42.49,42.45,42.49,20455.0,33.3027,33.3183,33.287,33.3183,20455.0
2017-05-09 11:15:00,42.49,42.5,42.44,42.44,19151.0,33.3183,33.3262,33.2791,33.2791,19151.0
2017-05-09 11:20:00,42.45,42.45,42.4,42.4,18991.0,33.287,33.287,33.2478,33.2478,18991.0
2017-05-09 11:25:00,42.39,42.42,42.39,42.4,12409.0,33.2399,33.2635,33.2399,33.2478,12409.0
2017-05-09 11:30:00,42.4,42.42,42.36,42.37,18940.0,33.2478,33.2635,33.2164,33.2242,18940.0
2017-05-09 11:35:00,42.38,42.41,42.36,42.41,24661.0,33.2321,33.2556,33.2164,33.2556,24661.0
2017-05-09 11:40:00,42.41,42.44,42.41,42.44,12232.0,33.2556,33.2791,33.2556,33.2791,12232.0
2017-05-09 11:45:00,42.43,42.44,42.41,42.42,64403.0,33.2713,33.2791,33.2556,33.2635,64403.0
2017-05-09 11:50:00,42.42,42.53,42.42,42.52,25743.0,33.2635,33.3497,33.2635,33.3419,25743.0
2017-05-09 11:55:00,42.52,42.56,42.51,42.54,16040.0,33.3419,33.3732,33.334,33.3576,16040.0
2017-05-09 12:00:00,42.54,42.54,42.47,42.48,30218.0,33.3576,33.3576,33.3027,33.3105,30218.0
2017-05-09 12:05:00,42.48,42.52,42.47,42.48,38509.0,33.3105,33.3419,33.3027,33.3105,38509.0
2017-05-09 12:10:00,42.49,42.5,42.48,42.49,12576.0,33.3183,33.3262,33.3105,33.3183,12576.0
2017-05-09 12:15:00,42.49,42.49,42.41,42.41,16871.0,33.3183,33.3183,33.2556,33.2556,16871.0
2017-05-09 12:20:00,42.41,42.42,42.3,42.32,34561.0,33.2556,33.2635,33.1694,33.185,34561.0
2017-05-09 12:25:00,42.33,42.33,42.31,42.33,6638.0,33.1929,33.1929,33.1772,33.1929,6638.0
2017-05-09 12:30:00,42.33,42.33,42.28,42.3,23970.0,33.1929,33.1929,33.1537,33.1694,23970.0
2017-05-09 12:35:00,42.29,42.32,42.27,42.3,18897.0,33.1615,33.185,33.1458,33.1694,18897.0
2017-05-09 12:40:00,42.3,42.33,42.24,42.24,53227.0,33.1694,33.1929,33.1223,33.1223,53227.0
2017-05-09 12:45:00,42.25,42.33,42.24,42.3,22977.0,33.1301,33.1929,33.1223,33.1694,22977.0
2017-05-09 12:50:00,42.29,42.42,42.27,42.41,79462.0,33.1615,33.2635,33.1458,33.2556,79462.0
2017-05-09 12:55:00,42.41,42.43,42.38,42.43,28200.0,33.2556,33.2713,33.2321,33.2713,28200.0
2017-05-09 13:00:00,42.43,42.45,42.41,42.41,14226.0,33.2713,33.287,33.2556,33.2556,14226.0
2017-05-09 13:05:00,42.42,42.45,42.4,42.41,11910.0,33.2635,33.287,33.2478,33.2556,11910.0
2017-05-09 13:10:00,42.4,42.41,42.38,42.38,14888.0,33.2478,33.2556,33.2321,33.2321,14888.0
2017-05-09 13:15:00,42.39,42.41,42.37,42.41,18083.0,33.2399,33.2556,33.2242,33.2556,18083.0
2017-05-09 13:20:00,42.41,42.46,42.4,42.44,26483.0,33.2556,33.2948,33.2478,33.2791,26483.0
2017-05-09 13:25:00,42.43,42.44,42.38,42.41,17959.0,33.2713,33.2791,33.2321,33.2556,17959.0
2017-05-09 13:30:00,42.41,42.43,42.4,42.4,15081.0,33.2556,33.2713,33.2478,33.2478,15081.0
2017-05-09 13:35:00,42.4,42.43,42.39,42.41,14383.0,33.2478,33.2713,33.2399,33.2556,14383.0
2017-05-09 13:40:00,42.41,42.47,42.4,42.47,16668.0,33.2556,33.3027,33.2478,33.3027,16668.0
2017-05-09 13:45:00,42.47,42.5,42.46,42.48,11974.0,33.3027,33.3262,33.2948,33.3105,11974.0
2017-05-09 13:50:00,42.48,42.52,42.44,42.45,19609.0,33.3105,33.3419,33.2791,33.287,19609.0
2017-05-09 13:55:00,42.45,42.47,42.45,42.47,6286.0,33.287,33.3027,33.287,33.3027,6286.0
2017-05-09 14:00:00,42.47,42.48,42.45,42.47,18827.0,33.3027,33.3105,33.287,33.3027,18827.0
2017-05-09 14:05:00,42.47,42.48,42.44,42.47,21526.0,33.3027,33.3105,33.2791,33.3027,21526.0
2017-05-09 14:10:00,42.47,42.47,42.42,42.43,35634.0,33.3027,33.3027,33.2635,33.2713,35634.0
2017-05-09 14:15:00,42.43,42.46,42.4,42.44,17136.0,33.2713,33.2948,33.2478,33.2791,17136.0
2017-05-09 14:20:00,42.45,42.47,42.4,42.4,24474.0,33.287,33.3027,33.2478,33.2478,24474.0
2017-05-09 14:25:00,42.4,42.42,42.38,42.41,17913.0,33.2478,33.2635,33.2321,33.2556,17913.0
2017-05-09 14:30:00,42.41,42.42,42.4,42.41,12065.0,33.2556,33.2635,33.2478,33.2556,12065.0
2017-05-09 14:35:00,42.41,42.45,42.39,42.44,26655.0,33.2556,33.287,33.2399,33.2791,26655.0
2017-05-09 14:40:00,42.44,42.47,42.43,42.47,17916.0,33.2791,33.3027,33.2713,33.3027,17916.0
2017-05-09 14:45:00,42.46,42.48,42.43,42.43,20120.0,33.2948,33.3105,33.2713,33.2713,20120.0
2017-05-09 14:50:00,42.43,42.44,42.4,42.4,20057.0,33.2713,33.2791,33.2478,33.2478,20057.0
2017-05-09 14:55:00,42.41,42.44,42.41,42.43,19666.0,33.2556,33.2791,33.2556,33.2713,19666.0
2017-05-09 15:00:00,42.44,42.44,42.4,42.42,25283.0,33.2791,33.2791,33.2478,33.2635,25283.0
2017-05-09 15:05:00,42.42,42.44,42.42,42.43,15373.0,33.2635,33.2791,33.2635,33.2713,15373.0
2017-05-09 15:10:00,42.42,42.43,42.41,42.41,8063.0,33.2635,33.2713,33.2556,33.2556,8063.0
2017-05-09 15:15:00,42.41,42.41,42.35,42.36,30882.0,33.2556,33.2556,33.2086,33.2164,30882.0
2017-05-09 15:20:00,42.36,42.44,42.35,42.44,25697.0,33.2164,33.2791,33.2086,33.2791,25697.0
2017-05-09 15:25:00,42.43,42.46,42.41,42.41,31797.0,33.2713,33.2948,33.2556,33.2556,31797.0
2017-05-09 15:30:00,42.41,42.42,42.36,42.37,25212.0,33.2556,33.2635,33.2164,33.2242,25212.0
2017-05-09 15:35:00,42.37,42.39,42.34,42.37,37274.0,33.2242,33.2399,33.2007,33.2242,37274.0
2017-05-09 15:40:00,42.37,42.4,42.34,42.36,42477.0,33.2242,33.2478,33.2007,33.2164,42477.0
2017-05-09 15:45:00,42.36,42.36,42.32,42.35,61891.0,33.2164,33.2164,33.185,33.2086,61891.0
2017-05-09 15:50:00,42.34,42.38,42.34,42.38,58674.0,33.2007,33.2321,33.2007,33.2321,58674.0
2017-05-09 15:55:00,42.37,42.38,42.36,42.36,97165.0,33.2242,33.2321,33.2164,33.2164,97165.0
2017-05-10 09:30:00,42.37,42.47,42.36,42.4,34298.0,33.2242,33.3027,33.2164,33.2478,34298.0
2017-05-10 09:35:00,42.41,42.41,42.18,42.18,27935.0,33.2556,33.2556,33.0753,33.0753,27935.0
2017-05-10 09:40:00,42.17,42.2,42.07,42.08,20705.0,33.0674,33.0909,32.989,32.9968,20705.0
2017-05-10 09:45:00,42.08,42.09,42.03,42.08,25932.0,32.9968,33.0047,32.9576,32.9968,25932.0
2017-05-10 09:50:00,42.08,42.16,42.08,42.16,25955.0,32.9968,33.0596,32.9968,33.0596,25955.0
2017-05-10 09:55:00,42.17,42.2,42.1,42.14,47952.0,33.0674,33.0909,33.0125,33.0439,47952.0
2017-05-10 10:00:00,42.15,42.3,42.13,42.29,32745.0,33.0517,33.1694,33.0361,33.1615,32745.0
2017-05-10 10:05:00,42.29,42.3,42.26,42.27,22604.0,33.1615,33.1694,33.138,33.1458,22604.0
2017-05-10 10:10:00,42.29,42.29,42.2,42.2,21120.0,33.1615,33.1615,33.0909,33.0909,21120.0
2017-05-10 10:15:00,42.19,42.21,42.17,42.19,24843.0,33.0831,33.0988,33.0674,33.0831,24843.0
2017-05-10 10:20:00,42.2,42.22,42.19,42.19,22804.0,33.0909,33.1066,33.0831,33.0831,22804.0
2017-05-10 10:25:00,42.2,42.24,42.18,42.2,17439.0,33.0909,33.1223,33.0753,33.0909,17439.0
2017-05-10 10:30:00,42.21,42.24,42.18,42.2,33864.0,33.0988,33.1223,33.0753,33.0909,33864.0
2017-05-10 10:35:00,42.2,42.21,42.18,42.2,14802.0,33.0909,33.0988,33.0753,33.0909,14802.0
2017-05-10 10:40:00,42.2,42.28,42.18,42.27,30125.0,33.0909,33.1537,33.0753,33.1458,30125.0
2017-05-10 10:45:00,42.27,42.28,42.26,42.27,17273.0,33.1458,33.1537,33.138,33.1458,17273.0
2017-05-10 10:50:00,42.26,42.26,42.19,42.2,19549.0,33.138,33.138,33.0831,33.0909,19549.0
2017-05-10 10:55:00,42.19,42.19,42.16,42.16,15107.0,33.0831,33.0831,33.0596,33.0596,15107.0
2017-05-10 11:00:00,42.17,42.19,42.15,42.18,25131.0,33.0674,33.0831,33.0517,33.0753,25131.0
2017-05-10 11:05:00,42.18,42.19,42.14,42.16,40117.0,33.0753,33.0831,33.0439,33.0596,40117.0
2017-05-10 11:10:00,42.15,42.2,42.14,42.18,20229.0,33.0517,33.0909,33.0439,33.0753,20229.0
2017-05-10 11:15:00,42.18,42.2,42.15,42.16,76290.0,33.0753,33.0909,33.0517,33.0596,76290.0
2017-05-10 11:20:00,42.16,42.17,42.15,42.16,29260.0,33.0596,33.0674,33.0517,33.0596,29260.0
2017-05-10 11:25:00,42.16,42.22,42.15,42.2,28873.0,33.0596,33.1066,33.0517,33.0909,28873.0
2017-05-10 11:30:00,42.21,42.22,42.15,42.16,41679.0,33.0988,33.1066,33.0517,33.0596,41679.0
2017-05-10 11:35:00,42.16,42.17,42.13,42.14,24115.0,33.0596,33.0674,33.0361,33.0439,24115.0
2017-05-10 11:40:00,42.14,42.14,42.11,42.12,13974.0,33.0439,33.0439,33.0204,33.0282,13974.0
2017-05-10 11:45:00,42.12,42.14,42.07,42.13,38074.0,33.0282,33.0439,32.989,33.0361,38074.0
2017-05-10 11:50:00,42.14,42.16,42.11,42.12,14532.0,33.0439,33.0596,33.0204,33.0282,14532.0
2017-05-10 11:55:00,42.12,42.13,42.08,42.09,63824.0,33.0282,33.0361,32.9968,33.0047,63824.0
2017-05-10 12:00:00,42.09,42.11,42.07,42.11,16097.0,33.0047,33.0204,32.989,33.0204,16097.0
2017-05-10 12:05:00,42.11,42.18,42.1,42.13,67717.0,33.0204,33.0753,33.0125,33.0361,67717.0
2017-05-10 12:10:00,42.14,42.19,42.12,42.13,26902.0,33.0439,33.0831,33.0282,33.0361,26902.0
2017-05-10 12:15:00,42.13,42.13,42.07,42.09,29101.0,33.0361,33.0361,32.989,33.0047,29101.0
2017-05-10 12:20:00,42.09,42.1,42.08,42.09,16477.0,33.0047,33.0125,32.9968,33.0047,16477.0
2017-05-10 12:25:00,42.09,42.1,42.09,42.09,7181.0,33.0047,33.0125,33.0047,33.0047,7181.0
2017-05-10 12:30:00,42.1,42.1,42.07,42.07,20855.0,33.0125,33.0125,32.989,32.989,20855.0
2017-05-10 12:35:00,42.08,42.08,42.07,42.08,11496.0,32.9968,32.9968,32.989,32.9968,11496.0
2017-05-10 12:40:00,42.08,42.1,42.06,42.07,40576.0,32.9968,33.0125,32.9812,32.989,40576.0
2017-05-10 12:45:00,42.07,42.08,42.06,42.08,38605.0,32.989,32.9968,32.9812,32.9968,38605.0
2017-05-10 12:50:00,42.07,42.12,42.07,42.12,16254.0,32.989,33.0282,32.989,33.0282,16254.0
2017-05-10 12:55:00,42.12,42.12,42.1,42.11,9172.0,33.0282,33.0282,33.0125,33.0204,9172.0
2017-05-10 13:00:00,42.11,42.11,42.1,42.11,6382.0,33.0204,33.0204,33.0125,33.0204,6382.0
2017-05-10 13:05:00,42.1,42.11,42.08,42.08,15688.0,33.0125,33.0204,32.9968,32.9968,15688.0
2017-05-10 13:10:00,42.09,42.09,42.03,42.04,38554.0,33.0047,33.0047,32.9576,32.9655,38554.0
2017-05-10 13:15:00,42.04,42.05,42.01,42.04,31963.0,32.9655,32.9733,32.942,32.9655,31963.0
2017-05-10 13:20:00,42.04,42.06,42.02,42.04,30547.0,32.9655,32.9812,32.9498,32.9655,30547.0
2017-05-10 13:25:00,42.04,42.08,42.03,42.08,30547.0,32.9655,32.9968,32.9576,32.9968,30547.0
2017-05-10 13:30:00,42.08,42.09,42.06,42.09,14572.0,32.9968,33.0047,32.9812,33.0047,14572.0
2017-05-10 13:35:00,42.09,42.11,42.08,42.09,18389.0,33.0047,33.0204,32.9968,33.0047,18389.0
2017-05-10 13:40:00,42.09,42.1,42.08,42.08,12345.0,33.0047,33.0125,32.9968,32.9968,12345.0
2017-05-10 13:45:00,42.09,42.1,42.07,42.08,12600.0,33.0047,33.0125,32.989,32.9968,12600.0
2017-05-10 13:50:00,42.08,42.13,42.07,42.12,23827.0,32.9968,33.0361,32.989,33.0282,23827.0
2017-05-10 13:55:00,42.12,42.13,42.09,42.11,14743.0,33.0282,33.0361,33.0047,33.0204,14743.0
2017-05-10 14:00:00,42.11,42.11,42.1,42.11,13236.0,33.0204,33.0204,33.0125,33.0204,13236.0
2017-05-10 14:05:00,42.11,42.13,42.1,42.13,48358.0,33.0204,33.0361,33.0125,33.0361,48358.0
2017-05-10 14:10:00,42.13,42.16,42.12,42.15,17615.0,33.0361,33.0596,33.0282,33.0517,17615.0
2017-05-10 14:15:00,42.15,42.18,42.14,42.15,24222.0,33.0517,33.0753,33.0439,33.0517,24222.0
2017-05-10 14:20:00,42.16,42.16,42.12,42.13,15244.0,33.0596,33.0596,33.0282,33.0361,15244.0
2017-05-10 14:25:00,42.13,42.15,42.12,42.13,15311.0,33.0361,33.0517,33.0282,33.0361,15311.0
2017-05-10 14:30:00,42.14,42.15,42.12,42.14,17741.0,33.0439,33.0517,33.0282,33.0439,17741.0
2017-05-10 14:35:00,42.15,42.17,42.14,42.16,19930.0,33.0517,33.0674,33.0439,33.0596,19930.0
2017-05-10 14:40:00,42.16,42.17,42.15,42.17,13122.0,33.0596,33.0674,33.0517,33.0674,13122.0
2017-05-10 14:45:00,42.18,42.19,42.15,42.17,25945.0,33.0753,33.0831,33.0517,33.0674,25945.0
2017-05-10 14:50:00,42.16,42.19,42.16,42.19,13390.0,33.0596,33.0831,33.0596,33.0831,13390.0
2017-05-10 14:55:00,42.19,42.21,42.19,42.19,15936.0,33.0831,33.0988,33.0831,33.0831,15936.0
2017-05-10 15:00:00,42.18,42.21,42.17,42.19,24075.0,33.0753,33.0988,33.0674,33.0831,24075.0
2017-05-10 15:05:00,42.19,42.25,42.18,42.25,15655.0,33.0831,33.1301,33.0753,33.1301,15655.0
2017-05-10 15:10:00,42.24,42.28,42.23,42.28,18162.0,33.1223,33.1537,33.1145,33.1537,18162.0
2017-05-10 15:15:00,42.27,42.32,42.26,42.3,35167.0,33.1458,33.185,33.138,33.1694,35167.0
2017-05-10 15:20:00,42.3,42.32,42.25,42.32,25889.0,33.1694,33.185,33.1301,33.185,25889.0
2017-05-10 15:25:00,42.32,42.32,42.3,42.3,27953.0,33.185,33.185,33.1694,33.1694,27953.0
2017-05-10 15:30:00,42.3,42.31,42.26,42.26,40766.0,33.1694,33.1772,33.138,33.138,40766.0
2017-05-10 15:35:00,42.27,42.3,42.24,42.3,43850.0,33.1458,33.1694,33.1223,33.1694,43850.0
2017-05-10 15:40:00,42.29,42.3,42.29,42.3,37041.0,33.1615,33.1694,33.1615,33.1694,37041.0
2017-05-10 15:45:00,42.29,42.31,42.29,42.3,29650.0,33.1615,33.1772,33.1615,33.1694,29650.0
2017-05-10 15:50:00,42.3,42.31,42.29,42.3,53641.0,33.1694,33.1772,33.1615,33.1694,53641.0
2017-05-10 15:55:00,42.3,42.3,42.27,42.28,120646.0,33.1694,33.1694,33.1458,33.1537,120646.0
2017-05-11 09:30:00,42.3,42.33,42.23,42.23,45813.0,33.1694,33.1929,33.1145,33.1145,45813.0
2017-05-11 09:35:00,42.23,42.23,42.03,42.05,18328.0,33.1145,33.1145,32.9576,32.9733,18328.0
2017-05-11 09:40:00,42.04,42.07,41.94,41.95,106935.0,32.9655,32.989,32.8871,32.8949,106935.0
2017-05-11 09:45:00,41.95,42.0,41.93,42.0,15214.0,32.8949,32.9341,32.8792,32.9341,15214.0
2017-05-11 09:50:00,42.01,42.17,42.01,42.15,9932.0,32.942,33.0674,32.942,33.0517,9932.0
2017-05-11 09:55:00,42.13,42.14,42.02,42.13,44687.0,33.0361,33.0439,32.9498,33.0361,44687.0
2017-05-11 10:00:00,42.13,42.29,42.13,42.28,48831.0,33.0361,33.1615,33.0361,33.1537,48831.0
2017-05-11 10:05:00,42.27,42.3,42.22,42.27,19472.0,33.1458,33.1694,33.1066,33.1458,19472.0
2017-05-11 10:10:00,42.27,42.28,42.16,42.18,11018.0,33.1458,33.1537,33.0596,33.0753,11018.0
2017-05-11 10:15:00,42.16,42.17,42.1,42.14,29116.0,33.0596,33.0674,33.0125,33.0439,29116.0
2017-05-11 10:20:00,42.13,42.14,42.08,42.09,26616.0,33.0361,33.0439,32.9968,33.0047,26616.0
2017-05-11 10:25:00,42.09,42.09,42.03,42.05,12713.0,33.0047,33.0047,32.9576,32.9733,12713.0
2017-05-11 10:30:00,42.05,42.1,42.04,42.09,21851.0,32.9733,33.0125,32.9655,33.0047,21851.0
2017-05-11 10:35:00,42.09,42.09,42.05,42.08,17098.0,33.0047,33.0047,32.9733,32.9968,17098.0
2017-05-11 10:40:00,42.07,42.1,42.04,42.07,23765.0,32.989,33.0125,32.9655,32.989,23765.0
2017-05-11 10:45:00,42.06,42.07,41.99,41.99,25520.0,32.9812,32.989,32.9263,32.9263,25520.0
2017-05-11 10:50:00,41.99,42.02,41.97,41.99,28772.0,32.9263,32.9498,32.9106,32.9263,28772.0
2017-05-11 10:55:00,41.99,42.01,41.97,41.99,18661.0,32.9263,32.942,32.9106,32.9263,18661.0
2017-05-11 11:00:00,41.99,42.0,41.98,42.0,18107.0,32.9263,32.9341,32.9184,32.9341,18107.0
2017-05-11 11:05:00,42.0,42.11,42.0,42.11,28559.0,32.9341,33.0204,32.9341,33.0204,28559.0
2017-05-11 11:10:00,42.11,42.13,42.02,42.04,20911.0,33.0204,33.0361,32.9498,32.9655,20911.0
2017-05-11 11:15:00,42.04,42.09,42.04,42.08,26043.0,32.9655,33.0047,32.9655,32.9968,26043.0
2017-05-11 11:20:00,42.08,42.09,42.06,42.07,17724.0,32.9968,33.0047,32.9812,32.989,17724.0
2017-05-11 11:25:00,42.06,42.07,42.01,42.04,11269.0,32.9812,32.989,32.942,32.9655,11269.0
2017-05-11 11:30:00,42.04,42.08,42.02,42.05,19139.0,32.9655,32.9968,32.9498,32.9733,19139.0
2017-05-11 11:35:00,42.05,42.05,42.0,42.01,86299.0,32.9733,32.9733,32.9341,32.942,86299.0
2017-05-11 11:40:00,42.01,42.02,41.98,41.99,16069.0,32.942,32.9498,32.9184,32.9263,16069.0
2017-05-11 11:45:00,41.99,42.05,41.98,42.05,11116.0,32.9263,32.9733,32.9184,32.9733,11116.0
2017-05-11 11:50:00,42.05,42.06,42.0,42.01,13157.0,32.9733,32.9812,32.9341,32.942,13157.0
2017-05-11 11:55:00,42.01,42.01,41.95,41.95,30826.0,32.942,32.942,32.8949,32.8949,30826.0
2017-05-11 12:00:00,41.96,41.97,41.93,41.95,58883.0,32.9027,32.9106,32.8792,32.8949,58883.0
2017-05-11 12:05:00,41.96,41.97,41.93,41.97,15307.0,32.9027,32.9106,32.8792,32.9106,15307.0
2017-05-11 12:10:00,41.98,42.0,41.97,41.98,11779.0,32.9184,32.9341,32.9106,32.9184,11779.0
2017-05-11 12:15:00,41.98,42.05,41.97,42.0,27464.0,32.9184,32.9733,32.9106,32.9341,27464.0
2017-05-11 12:20:00,42.01,42.01,41.97,41.97,21635.0,32.942,32.942,32.9106,32.9106,21635.0
2017-05-11 12:25:00,41.97,41.97,41.93,41.94,8794.0,32.9106,32.9106,32.8792,32.8871,8794.0
2017-05-11 12:30:00,41.94,41.96,41.93,41.95,17263.0,32.8871,32.9027,32.8792,32.8949,17263.0
2017-05-11 12:35:00,41.96,42.02,41.95,42.02,12001.0,32.9027,32.9498,32.8949,32.9498,12001.0
2017-05-11 12:40:00,42.02,42.02,41.99,42.0,20594.0,32.9498,32.9498,32.9263,32.9341,20594.0
2017-05-11 12:45:00,42.01,42.01,41.98,41.98,59100.0,32.942,32.942,32.9184,32.9184,59100.0
2017-05-11 12:50:00,41.98,41.99,41.94,41.94,14332.0,32.9184,32.9263,32.8871,32.8871,14332.0
2017-05-11 12:55:00,41.95,41.97,41.94,41.95,8500.0,32.8949,32.9106,32.8871,32.8949,8500.0
2017-05-11 13:00:00,41.96,41.96,41.92,41.92,23977.0,32.9027,32.9027,32.8714,32.8714,23977.0
2017-05-11 13:05:00,41.91,41.95,41.91,41.93,11289.0,32.8635,32.8949,32.8635,32.8792,11289.0
2017-05-11 13:10:00,41.93,41.96,41.92,41.96,6662.0,32.8792,32.9027,32.8714,32.9027,6662.0
2017-05-11 13:15:00,41.96,41.99,41.96,41.99,8385.0,32.9027,32.9263,32.9027,32.9263,8385.0
2017-05-11 13:20:00,41.99,42.0,41.96,41.97,15544.0,32.9263,32.9341,32.9027,32.9106,15544.0
2017-05-11 13:25:00,41.97,42.0,41.96,41.99,9121.0,32.9106,32.9341,32.9027,32.9263,9121.0
2017-05-11 13:30:00,41.98,41.99,41.98,41.99,5700.0,32.9184,32.9263,32.9184,32.9263,5700.0
2017-05-11 13:35:00,41.99,42.0,41.98,41.98,8494.0,32.9263,32.9341,32.9184,32.9184,8494.0
2017-05-11 13:40:00,41.99,42.03,41.98,42.01,16872.0,32.9263,32.9576,32.9184,32.942,16872.0
2017-05-11 13:45:00,42.01,42.02,41.99,42.0,14246.0,32.942,32.9498,32.9263,32.9341,14246.0
2017-05-11 13:50:00,42.0,42.01,41.99,42.0,10158.0,32.9341,32.942,32.9263,32.9341,10158.0
2017-05-11 13:55:00,42.0,42.02,41.99,42.0,19140.0,32.9341,32.9498,32.9263,32.9341,19140.0
2017-05-11 14:00:00,41.99,42.0,41.95,41.95,15563.0,32.9263,32.9341,32.8949,32.8949,15563.0
2017-05-11 14:05:00,41.96,41.97,41.94,41.97,12596.0,32.9027,32.9106,32.8871,32.9106,12596.0
2017-05-11 14:10:00,41.96,41.98,41.96,41.97,15229.0,32.9027,32.9184,32.9027,32.9106,15229.0
2017-05-11 14:15:00,41.98,42.02,41.97,42.02,21777.0,32.9184,32.9498,32.9106,32.9498,21777.0
2017-05-11 14:20:00,42.02,42.02,41.99,42.02,21272.0,32.9498,32.9498,32.9263,32.9498,21272.0
2017-05-11 14:25:00,42.02,42.02,41.99,42.0,10821.0,32.9498,32.9498,32.9263,32.9341,10821.0
2017-05-11 14:30:00,42.0,42.01,41.96,41.98,15367.0,32.9341,32.942,32.9027,32.9184,15367.0
2017-05-11 14:35:00,41.98,41.98,41.94,41.95,12079.0,32.9184,32.9184,32.8871,32.8949,12079.0
2017-05-11 14:40:00,41.95,41.96,41.94,41.94,14573.0,32.8949,32.9027,32.8871,32.8871,14573.0
2017-05-11 14:45:00,41.94,41.95,41.92,41.94,21441.0,32.8871,32.8949,32.8714,32.8871,21441.0
2017-05-11 14:50:00,41.94,41.95,41.92,41.92,14979.0,32.8871,32.8949,32.8714,32.8714,14979.0
2017-05-11 14:55:00,41.92,41.93,41.91,41.93,24865.0,32.8714,32.8792,32.8635,32.8792,24865.0
2017-05-11 15:00:00,41.93,41.95,41.93,41.94,13313.0,32.8792,32.8949,32.8792,32.8871,13313.0
2017-05-11 15:05:00,41.95,41.99,41.94,41.99,17143.0,32.8949,32.9263,32.8871,32.9263,17143.0
2017-05-11 15:10:00,41.99,42.03,41.99,42.02,19478.0,32.9263,32.9576,32.9263,32.9498,19478.0
2017-05-11 15:15:00,42.01,42.05,42.0,42.04,19046.0,32.942,32.9733,32.9341,32.9655,19046.0
2017-05-11 15:20:00,42.04,42.05,42.02,42.04,17153.0,32.9655,32.9733,32.9498,32.9655,17153.0
2017-05-11 15:25:00,42.03,42.05,42.01,42.01,24790.0,32.9576,32.9733,32.942,32.942,24790.0
2017-05-11 15:30:00,42.02,42.08,42.02,42.05,32878.0,32.9498,32.9968,32.9498,32.9733,32878.0
2017-05-11 15:35:00,42.05,42.09,42.04,42.09,25841.0,32.9733,33.0047,32.9655,33.0047,25841.0
2017-05-11 15:40:00,42.09,42.1,42.06,42.07,43516.0,33.0047,33.0125,32.9812,32.989,43516.0
2017-05-11 15:45:00,42.06,42.08,42.06,42.06,32737.0,32.9812,32.9968,32.9812,32.9812,32737.0
2017-05-11 15:50:00,42.07,42.07,42.04,42.05,45135.0,32.989,32.989,32.9655,32.9733,45135.0
2017-05-11 15:55:00,42.06,42.06,42.03,42.04,85410.0,32.9812,32.9812,32.9576,32.9655,85410.0
2017-05-12 09:30:00,42.13,42.23,42.08,42.15,38833.0,33.0361,33.1145,32.9968,33.0517,38833.0
2017-05-12 09:35:00,42.14,42.14,42.04,42.05,16718.0,33.0439,33.0439,32.9655,32.9733,16718.0
2017-05-12 09:40:00,42.06,42.17,42.06,42.17,8774.0,32.9812,33.0674,32.9812,33.0674,8774.0
2017-05-12 09:45:00,42.17,42.18,42.08,42.1,18856.0,33.0674,33.0753,32.9968,33.0125,18856.0
2017-05-12 09:50:00,42.09,42.09,41.99,41.99,15678.0,33.0047,33.0047,32.9263,32.9263,15678.0
2017-05-12 09:55:00,41.99,41.99,41.92,41.95,13159.0,32.9263,32.9263,32.8714,32.8949,13159.0
2017-05-12 10:00:00,41.95,42.03,41.94,42.03,10133.0,32.8949,32.9576,32.8871,32.9576,10133.0
2017-05-12 10:05:00,42.03,42.03,42.0,42.02,6283.0,32.9576,32.9576,32.9341,32.9498,6283.0
2017-05-12 10:10:00,42.02,42.08,42.0,42.08,8970.0,32.9498,32.9968,32.9341,32.9968,8970.0
2017-05-12 10:15:00,42.09,42.09,42.01,42.01,11633.0,33.0047,33.0047,32.942,32.942,11633.0
2017-05-12 10:20:00,42.01,42.09,42.01,42.09,7230.0,32.942,33.0047,32.942,33.0047,7230.0
2017-05-12 10:25:00,42.08,42.09,42.01,42.05,10377.0,32.9968,33.0047,32.942,32.9733,10377.0
2017-05-12 10:30:00,42.04,42.07,42.03,42.07,7396.0,32.9655,32.989,32.9576,32.989,7396.0
2017-05-12 10:35:00,42.07,42.11,42.06,42.11,7027.0,32.989,33.0204,32.9812,33.0204,7027.0
2017-05-12 10:40:00,42.1,42.11,42.01,42.02,21853.0,33.0125,33.0204,32.942,32.9498,21853.0
2017-05-12 10:45:00,42.02,42.02,41.97,41.98,6033.0,32.9498,32.9498,32.9106,32.9184,6033.0
2017-05-12 10:50:00,41.99,41.99,41.92,41.92,12059.0,32.9263,32.9263,32.8714,32.8714,12059.0
2017-05-12 10:55:00,41.93,41.97,41.91,41.97,13627.0,32.8792,32.9106,32.8635,32.9106,13627.0
2017-05-12 11:00:00,41.98,42.03,41.97,42.02,11319.0,32.9184,32.9576,32.9106,32.9498,11319.0
2017-05-12 11:05:00,42.02,42.07,41.99,42.07,25906.0,32.9498,32.989,32.9263,32.989,25906.0
2017-05-12 11:10:00,42.08,42.08,42.06,42.07,6535.0,32.9968,32.9968,32.9812,32.989,6535.0
2017-05-12 11:15:00,42.07,42.1,42.04,42.09,14074.0,32.989,33.0125,32.9655,33.0047,14074.0
2017-05-12 11:20:00,42.09,42.11,42.05,42.06,19219.0,33.0047,33.0204,32.9733,32.9812,19219.0
2017-05-12 11:25:00,42.06,42.08,42.05,42.05,8335.0,32.9812,32.9968,32.9733,32.9733,8335.0
2017-05-12 11:30:00,42.05,42.11,42.05,42.09,11444.0,32.9733,33.0204,32.9733,33.0047,11444.0
2017-05-12 11:35:00,42.1,42.11,42.08,42.1,16342.0,33.0125,33.0204,32.9968,33.0125,16342.0
2017-05-12 11:40:00,42.1,42.11,42.05,42.08,13334.0,33.0125,33.0204,32.9733,32.9968,13334.0
2017-05-12 11:45:00,42.08,42.11,42.08,42.09,5770.0,32.9968,33.0204,32.9968,33.0047,5770.0
2017-05-12 11:50:00,42.1,42.1,42.04,42.05,10889.0,33.0125,33.0125,32.9655,32.9733,10889.0
2017-05-12 11:55:00,42.05,42.08,42.04,42.06,9059.0,32.9733,32.9968,32.9655,32.9812,9059.0
2017-05-12 12:00:00,42.07,42.07,42.03,42.03,14763.0,32.989,32.989,32.9576,32.9576,14763.0
2017-05-12 12:05:00,42.04,42.09,42.04,42.06,9035.0,32.9655,33.0047,32.9655,32.9812,9035.0
2017-05-12 12:10:00,42.06,42.07,42.05,42.07,8229.0,32.9812,32.989,32.9733,32.989,8229.0
2017-05-12 12:15:00,42.08,42.08,42.05,42.05,9527.0,32.9968,32.9968,32.9733,32.9733,9527.0
2017-05-12 12:20:00,42.05,42.07,42.04,42.05,9611.0,32.9733,32.989,32.9655,32.9733,9611.0
2017-05-12 12:25:00,42.05,42.07,42.05,42.07,7144.0,32.9733,32.989,32.9733,32.989,7144.0
2017-05-12 12:30:00,42.07,42.08,42.05,42.06,8971.0,32.989,32.9968,32.9733,32.9812,8971.0
2017-05-12 12:35:00,42.06,42.06,42.03,42.06,15888.0,32.9812,32.9812,32.9576,32.9812,15888.0
2017-05-12 12:40:00,42.05,42.06,42.03,42.06,6535.0,32.9733,32.9812,32.9576,32.9812,6535.0
2017-05-12 12:45:00,42.06,42.07,42.04,42.05,7110.0,32.9812,32.989,32.9655,32.9733,7110.0
2017-05-12 12:50:00,42.05,42.07,42.04,42.05,6577.0,32.9733,32.989,32.9655,32.9733,6577.0
2017-05-12 12:55:00,42.04,42.05,42.0,42.01,7310.0,32.9655,32.9733,32.9341,32.942,7310.0
2017-05-12 13:00:00,42.02,42.03,41.99,42.0,4755.0,32.9498,32.9576,32.9263,32.9341,4755.0
2017-05-12 13:05:00,42.0,42.0,41.98,41.98,6610.0,32.9341,32.9341,32.9184,32.9184,6610.0
2017-05-12 13:10:00,41.99,41.99,41.96,41.97,6591.0,32.9263,32.9263,32.9027,32.9106,6591.0
2017-05-12 13:15:00,41.97,41.98,41.95,41.97,9579.0,32.9106,32.9184,32.8949,32.9106,9579.0
2017-05-12 13:20:00,41.98,41.99,41.94,41.94,8258.0,32.9184,32.9263,32.8871,32.8871,8258.0
2017-05-12 13:25:00,41.94,41.96,41.93,41.93,9855.0,32.8871,32.9027,32.8792,32.8792,9855.0
2017-05-12 13:30:00,41.94,41.94,41.93,41.94,1678.0,32.8871,32.8871,32.8792,32.8871,1678.0
2017-05-12 13:35:00,41.94,41.94,41.9,41.9,11725.0,32.8871,32.8871,32.8557,32.8557,11725.0
2017-05-12 13:40:00,41.91,41.91,41.87,41.88,13535.0,32.8635,32.8635,32.8322,32.84,13535.0
2017-05-12 13:45:00,41.88,41.91,41.86,41.91,9598.0,32.84,32.8635,32.8243,32.8635,9598.0
2017-05-12 13:50:00,41.91,41.97,41.9,41.96,29436.0,32.8635,32.9106,32.8557,32.9027,29436.0
2017-05-12 13:55:00,41.95,41.97,41.95,41.97,11755.0,32.8949,32.9106,32.8949,32.9106,11755.0
2017-05-12 14:00:00,41.97,41.98,41.95,41.96,10699.0,32.9106,32.9184,32.8949,32.9027,10699.0
2017-05-12 14:05:00,41.96,41.97,41.92,41.92,14429.0,32.9027,32.9106,32.8714,32.8714,14429.0
2017-05-12 14:10:00,41.91,41.93,41.91,41.93,11318.0,32.8635,32.8792,32.8635,32.8792,11318.0
2017-05-12 14:15:00,41.93,41.93,41.92,41.93,5765.0,32.8792,32.8792,32.8714,32.8792,5765.0
2017-05-12 14:20:00,41.92,41.92,41.91,41.92,17210.0,32.8714,32.8714,32.8635,32.8714,17210.0
2017-05-12 14:25:00,41.91,41.92,41.91,41.92,8403.0,32.8635,32.8714,32.8635,32.8714,8403.0
2017-05-12 14:30:00,41.92,41.93,41.91,41.92,18954.0,32.8714,32.8792,32.8635,32.8714,18954.0
2017-05-12 14:35:00,41.93,41.93,41.91,41.91,7883.0,32.8792,32.8792,32.8635,32.8635,7883.0
2017-05-12 14:40:00,41.91,41.94,41.91,41.94,10553.0,32.8635,32.8871,32.8635,32.8871,10553.0
2017-05-12 14:45:00,41.94,41.95,41.9,41.91,15997.0,32.8871,32.8949,32.8557,32.8635,15997.0
2017-05-12 14:50:00,41.9,41.96,41.9,41.94,13784.0,32.8557,32.9027,32.8557,32.8871,13784.0
2017-05-12 14:55:00,41.94,41.94,41.93,41.94,4067.0,32.8871,32.8871,32.8792,32.8871,4067.0
2017-05-12 15:00:00,41.93,41.93,41.91,41.91,16544.0,32.8792,32.8792,32.8635,32.8635,16544.0
2017-05-12 15:05:00,41.91,41.94,41.91,41.93,27238.0,32.8635,32.8871,32.8635,32.8792,27238.0
2017-05-12 15:10:00,41.94,41.95,41.92,41.94,16485.0,32.8871,32.8949,32.8714,32.8871,16485.0
2017-05-12 15:15:00,41.94,41.98,41.93,41.98,16050.0,32.8871,32.9184,32.8792,32.9184,16050.0
2017-05-12 15:20:00,41.97,42.0,41.97,42.0,15890.0,32.9106,32.9341,32.9106,32.9341,15890.0
2017-05-12 15:25:00,41.99,42.02,41.97,41.98,30644.0,32.9263,32.9498,32.9106,32.9184,30644.0
2017-05-12 15:30:00,41.98,41.98,41.93,41.97,24100.0,32.9184,32.9184,32.8792,32.9106,24100.0
2017-05-12 15:35:00,41.97,41.98,41.94,41.97,28335.0,32.9106,32.9184,32.8871,32.9106,28335.0
2017-05-12 15:40:00,41.97,42.04,41.96,42.04,38664.0,32.9106,32.9655,32.9027,32.9655,38664.0
2017-05-12 15:45:00,42.03,42.04,41.94,41.95,59776.0,32.9576,32.9655,32.8871,32.8949,59776.0
2017-05-12 15:50:00,41.96,41.97,41.92,41.93,60760.0,32.9027,32.9106,32.8714,32.8792,60760.0
2017-05-12 15:55:00,41.93,41.97,41.93,41.95,124272.0,32.8792,32.9106,32.8792,32.8949,124272.0
2017-05-15 09:30:00,42.03,42.14,41.91,41.91,46370.0,32.9576,33.0439,32.8635,32.8635,46370.0
2017-05-15 09:35:00,41.92,41.93,41.81,41.83,17792.0,32.8714,32.8792,32.7851,32.8008,17792.0
2017-05-15 09:40:00,41.85,41.95,41.84,41.88,8453.0,32.8165,32.8949,32.8086,32.84,8453.0
2017-05-15 09:45:00,41.88,41.98,41.85,41.98,16191.0,32.84,32.9184,32.8165,32.9184,16191.0
2017-05-15 09:50:00,41.99,42.15,41.99,42.15,20252.0,32.9263,33.0517,32.9263,33.0517,20252.0
2017-05-15 09:55:00,42.15,42.22,42.15,42.17,27047.0,33.0517,33.1066,33.0517,33.0674,27047.0
2017-05-15 10:00:00,42.16,42.17,42.09,42.12,17761.0,33.0596,33.0674,33.0047,33.0282,17761.0
2017-05-15 10:05:00,42.12,42.17,42.12,42.17,11983.0,33.0282,33.0674,33.0282,33.0674,11983.0
2017-05-15 10:10:00,42.17,42.2,42.15,42.2,12855.0,33.0674,33.0909,33.0517,33.0909,12855.0
2017-05-15 10:15:00,42.2,42.2,42.17,42.19,11431.0,33.0909,33.0909,33.0674,33.0831,11431.0
2017-05-15 10:20:00,42.18,42.18,42.1,42.14,12796.0,33.0753,33.0753,33.0125,33.0439,12796.0
2017-05-15 10:25:00,42.13,42.14,42.1,42.13,20651.0,33.0361,33.0439,33.0125,33.0361,20651.0
2017-05-15 10:30:00,42.12,42.12,42.06,42.09,24858.0,33.0282,33.0282,32.9812,33.0047,24858.0
2017-05-15 10:35:00,42.09,42.11,42.08,42.11,8068.0,33.0047,33.0204,32.9968,33.0204,8068.0
2017-05-15 10:40:00,42.1,42.13,42.1,42.13,7528.0,33.0125,33.0361,33.0125,33.0361,7528.0
2017-05-15 10:45:00,42.13,42.13,42.1,42.13,9197.0,33.0361,33.0361,33.0125,33.0361,9197.0
2017-05-15 10:50:00,42.14,42.17,42.13,42.13,13439.0,33.0439,33.0674,33.0361,33.0361,13439.0
2017-05-15 10:55:00,42.13,42.15,42.13,42.14,7155.0,33.0361,33.0517,33.0361,33.0439,7155.0
2017-05-15 11:00:00,42.14,42.14,42.09,42.1,12062.0,33.0439,33.0439,33.0047,33.0125,12062.0
2017-05-15 11:05:00,42.09,42.13,42.09,42.11,19220.0,33.0047,33.0361,33.0047,33.0204,19220.0
2017-05-15 11:10:00,42.11,42.12,42.09,42.1,18237.0,33.0204,33.0282,33.0047,33.0125,18237.0
2017-05-15 11:15:00,42.09,42.1,42.03,42.03,16893.0,33.0047,33.0125,32.9576,32.9576,16893.0
2017-05-15 11:20:00,42.03,42.08,42.02,42.07,15562.0,32.9576,32.9968,32.9498,32.989,15562.0
2017-05-15 11:25:00,42.06,42.07,42.03,42.04,13007.0,32.9812,32.989,32.9576,32.9655,13007.0
2017-05-15 11:30:00,42.04,42.05,42.01,42.05,8540.0,32.9655,32.9733,32.942,32.9733,8540.0
2017-05-15 11:35:00,42.04,42.07,42.03,42.07,5425.0,32.9655,32.989,32.9576,32.989,5425.0
2017-05-15 11:40:00,42.08,42.08,42.06,42.08,4980.0,32.9968,32.9968,32.9812,32.9968,4980.0
2017-05-15 11:45:00,42.08,42.08,42.02,42.02,13638.0,32.9968,32.9968,32.9498,32.9498,13638.0
2017-05-15 11:50:00,42.03,42.08,42.02,42.08,8692.0,32.9576,32.9968,32.9498,32.9968,8692.0
2017-05-15 11:55:00,42.08,42.14,42.08,42.14,10934.0,32.9968,33.0439,32.9968,33.0439,10934.0
2017-05-15 12:00:00,42.14,42.15,42.11,42.11,6286.0,33.0439,33.0517,33.0204,33.0204,6286.0
2017-05-15 12:05:00,42.11,42.12,42.1,42.12,11215.0,33.0204,33.0282,33.0125,33.0282,11215.0
2017-05-15 12:10:00,42.11,42.14,42.06,42.06,16110.0,33.0204,33.0439,32.9812,32.9812,16110.0
2017-05-15 12:15:00,42.06,42.07,42.02,42.02,33176.0,32.9812,32.989,32.9498,32.9498,33176.0
2017-05-15 12:20:00,42.02,42.03,42.01,42.03,7996.0,32.9498,32.9576,32.942,32.9576,7996.0
2017-05-15 12:25:00,42.03,42.03,41.98,42.0,17174.0,32.9576,32.9576,32.9184,32.9341,17174.0
2017-05-15 12:30:00,42.01,42.05,42.01,42.04,7497.0,32.942,32.9733,32.942,32.9655,7497.0
2017-05-15 12:35:00,42.05,42.05,42.03,42.04,5307.0,32.9733,32.9733,32.9576,32.9655,5307.0
2017-05-15 12:40:00,42.04,42.06,42.04,42.05,17480.0,32.9655,32.9812,32.9655,32.9733,17480.0
2017-05-15 12:45:00,42.05,42.06,42.02,42.02,11205.0,32.9733,32.9812,32.9498,32.9498,11205.0
2017-05-15 12:50:00,42.03,42.04,42.01,42.02,10892.0,32.9576,32.9655,32.942,32.9498,10892.0
2017-05-15 12:55:00,42.02,42.05,42.02,42.05,35035.0,32.9498,32.9733,32.9498,32.9733,35035.0
2017-05-15 13:00:00,42.05,42.09,42.02,42.08,43957.0,32.9733,33.0047,32.9498,32.9968,43957.0
2017-05-15 13:05:00,42.08,42.11,42.07,42.09,9655.0,32.9968,33.0204,32.989,33.0047,9655.0
2017-05-15 13:10:00,42.09,42.12,42.09,42.12,11837.0,33.0047,33.0282,33.0047,33.0282,11837.0
2017-05-15 13:15:00,42.12,42.19,42.12,42.17,35828.0,33.0282,33.0831,33.0282,33.0674,35828.0
2017-05-15 13:20:00,42.17,42.21,42.16,42.19,11846.0,33.0674,33.0988,33.0596,33.0831,11846.0
2017-05-15 13:25:00,42.2,42.2,42.17,42.18,5510.0,33.0909,33.0909,33.0674,33.0753,5510.0
2017-05-15 13:30:00,42.17,42.19,42.16,42.18,8206.0,33.0674,33.0831,33.0596,33.0753,8206.0
2017-05-15 13:35:00,42.17,42.18,42.15,42.16,9410.0,33.0674,33.0753,33.0517,33.0596,9410.0
2017-05-15 13:40:00,42.15,42.16,42.14,42.15,8335.0,33.0517,33.0596,33.0439,33.0517,8335.0
2017-05-15 13:45:00,42.15,42.15,42.12,42.14,7302.0,33.0517,33.0517,33.0282,33.0439,7302.0
2017-05-15 13:50:00,42.14,42.17,42.14,42.16,6096.0,33.0439,33.0674,33.0439,33.0596,6096.0
2017-05-15 13:55:00,42.16,42.17,42.14,42.16,7896.0,33.0596,33.0674,33.0439,33.0596,7896.0
2017-05-15 14:00:00,42.16,42.16,42.14,42.15,8300.0,33.0596,33.0596,33.0439,33.0517,8300.0
2017-05-15 14:05:00,42.14,42.17,42.14,42.16,16274.0,33.0439,33.0674,33.0439,33.0596,16274.0
2017-05-15 14:10:00,42.16,42.2,42.15,42.18,17049.0,33.0596,33.0909,33.0517,33.0753,17049.0
2017-05-15 14:15:00,42.19,42.21,42.18,42.2,10182.0,33.0831,33.0988,33.0753,33.0909,10182.0
2017-05-15 14:20:00,42.21,42.21,42.13,42.13,24824.0,33.0988,33.0988,33.0361,33.0361,24824.0
2017-05-15 14:25:00,42.13,42.14,42.08,42.1,12122.0,33.0361,33.0439,32.9968,33.0125,12122.0
2017-05-15 14:30:00,42.1,42.14,42.09,42.14,11803.0,33.0125,33.0439,33.0047,33.0439,11803.0
2017-05-15 14:35:00,42.14,42.14,42.12,42.13,3600.0,33.0439,33.0439,33.0282,33.0361,3600.0
2017-05-15 14:40:00,42.13,42.13,42.11,42.12,5405.0,33.0361,33.0361,33.0204,33.0282,5405.0
2017-05-15 14:45:00,42.12,42.14,42.11,42.13,12261.0,33.0282,33.0439,33.0204,33.0361,12261.0
2017-05-15 14:50:00,42.13,42.13,42.1,42.1,9461.0,33.0361,33.0361,33.0125,33.0125,9461.0
2017-05-15 14:55:00,42.11,42.11,42.1,42.11,5490.0,33.0204,33.0204,33.0125,33.0204,5490.0
2017-05-15 15:00:00,42.11,42.11,42.09,42.09,11875.0,33.0204,33.0204,33.0047,33.0047,11875.0
2017-05-15 15:05:00,42.09,42.11,42.09,42.1,25849.0,33.0047,33.0204,33.0047,33.0125,25849.0
2017-05-15 15:10:00,42.09,42.1,42.06,42.06,26681.0,33.0047,33.0125,32.9812,32.9812,26681.0
2017-05-15 15:15:00,42.06,42.07,42.06,42.07,7600.0,32.9812,32.989,32.9812,32.989,7600.0
2017-05-15 15:20:00,42.07,42.1,42.06,42.08,37238.0,32.989,33.0125,32.9812,32.9968,37238.0
2017-05-15 15:25:00,42.07,42.11,42.07,42.09,16367.0,32.989,33.0204,32.989,33.0047,16367.0
2017-05-15 15:30:00,42.09,42.13,42.08,42.11,25586.0,33.0047,33.0361,32.9968,33.0204,25586.0
2017-05-15 15:35:00,42.11,42.12,42.07,42.07,24967.0,33.0204,33.0282,32.989,32.989,24967.0
2017-05-15 15:40:00,42.08,42.12,42.07,42.12,36764.0,32.9968,33.0282,32.989,33.0282,36764.0
2017-05-15 15:45:00,42.12,42.13,42.1,42.12,32409.0,33.0282,33.0361,33.0125,33.0282,32409.0
2017-05-15 15:50:00,42.12,42.16,42.11,42.14,72982.0,33.0282,33.0596,33.0204,33.0439,72982.0
2017-05-15 15:55:00,42.13,42.14,42.11,42.13,175558.0,33.0361,33.0439,33.0204,33.0361,175558.0
2017-05-16 09:30:00,41.96,42.04,41.91,42.04,59340.0,33.154,33.2172,33.1145,33.2172,59340.0
2017-05-16 09:35:00,42.04,42.04,41.89,41.89,13449.0,33.2172,33.2172,33.0987,33.0987,13449.0
2017-05-16 09:40:00,41.88,41.92,41.86,41.89,10600.0,33.0908,33.1224,33.075,33.0987,10600.0
2017-05-16 09:45:00,41.93,42.01,41.85,42.0,25755.0,33.1303,33.1935,33.0671,33.1856,25755.0
2017-05-16 09:50:00,42.01,42.06,41.96,42.06,26512.0,33.1935,33.233,33.154,33.233,26512.0
2017-05-16 09:55:00,42.07,42.1,42.05,42.1,20479.0,33.2409,33.2647,33.2251,33.2647,20479.0
2017-05-16 10:00:00,42.09,42.1,42.03,42.05,37518.0,33.2567,33.2647,33.2093,33.2251,37518.0
2017-05-16 10:05:00,42.05,42.06,41.96,41.98,34195.0,33.2251,33.233,33.154,33.1698,34195.0
2017-05-16 10:10:00,41.98,42.02,41.98,42.0,18927.0,33.1698,33.2014,33.1698,33.1856,18927.0
2017-05-16 10:15:00,42.0,42.0,41.98,42.0,9731.0,33.1856,33.1856,33.1698,33.1856,9731.0
2017-05-16 10:20:00,42.0,42.0,41.89,41.93,9048.0,33.1856,33.1856,33.0987,33.1303,9048.0
2017-05-16 10:25:00,41.93,41.94,41.91,41.93,14248.0,33.1303,33.1382,33.1145,33.1303,14248.0
2017-05-16 10:30:00,41.93,41.94,41.9,41.94,10826.0,33.1303,33.1382,33.1066,33.1382,10826.0
2017-05-16 10:35:00,41.93,41.98,41.92,41.95,17837.0,33.1303,33.1698,33.1224,33.1461,17837.0
2017-05-16 10:40:00,41.95,41.95,41.89,41.93,40590.0,33.1461,33.1461,33.0987,33.1303,40590.0
2017-05-16 10:45:00,41.93,41.99,41.92,41.98,20295.0,33.1303,33.1777,33.1224,33.1698,20295.0
2017-05-16 10:50:00,41.98,42.02,41.97,42.02,15235.0,33.1698,33.2014,33.1619,33.2014,15235.0
2017-05-16 10:55:00,42.02,42.05,42.01,42.05,17240.0,33.2014,33.2251,33.1935,33.2251,17240.0
2017-05-16 11:00:00,42.05,42.08,42.04,42.08,23013.0,33.2251,33.2488,33.2172,33.2488,23013.0
2017-05-16 11:05:00,42.09,42.09,42.05,42.07,15464.0,33.2567,33.2567,33.2251,33.2409,15464.0
2017-05-16 11:10:00,42.07,42.07,42.0,42.05,56629.0,33.2409,33.2409,33.1856,33.2251,56629.0
2017-05-16 11:15:00,42.05,42.11,42.04,42.11,25023.0,33.2251,33.2726,33.2172,33.2726,25023.0
2017-05-16 11:20:00,42.11,42.22,42.1,42.22,53847.0,33.2726,33.3595,33.2647,33.3595,53847.0
2017-05-16 11:25:00,42.22,42.3,42.22,42.28,45128.0,33.3595,33.4227,33.3595,33.4069,45128.0
2017-05-16 11:30:00,42.27,42.29,42.18,42.2,62328.0,33.399,33.4148,33.3279,33.3437,62328.0
2017-05-16 11:35:00,42.2,42.21,42.13,42.15,48753.0,33.3437,33.3516,33.2884,33.3042,48753.0
2017-05-16 11:40:00,42.15,42.2,42.14,42.15,24532.0,33.3042,33.3437,33.2963,33.3042,24532.0
2017-05-16 11:45:00,42.14,42.14,42.11,42.13,12889.0,33.2963,33.2963,33.2726,33.2884,12889.0
2017-05-16 11:50:00,42.13,42.14,42.09,42.12,17712.0,33.2884,33.2963,33.2567,33.2805,17712.0
2017-05-16 11:55:00,42.11,42.12,42.04,42.04,22004.0,33.2726,33.2805,33.2172,33.2172,22004.0
2017-05-16 12:00:00,42.05,42.08,42.04,42.07,22384.0,33.2251,33.2488,33.2172,33.2409,22384.0
2017-05-16 12:05:00,42.07,42.09,42.04,42.05,13852.0,33.2409,33.2567,33.2172,33.2251,13852.0
2017-05-16 12:10:00,42.04,42.08,42.03,42.07,13341.0,33.2172,33.2488,33.2093,33.2409,13341.0
2017-05-16 12:15:00,42.07,42.1,42.06,42.08,10185.0,33.2409,33.2647,33.233,33.2488,10185.0
2017-05-16 12:20:00,42.07,42.09,42.05,42.06,20612.0,33.2409,33.2567,33.2251,33.233,20612.0
2017-05-16 12:25:00,42.07,42.09,42.06,42.09,11169.0,33.2409,33.2567,33.233,33.2567,11169.0
2017-05-16 12:30:00,42.08,42.08,42.04,42.05,36889.0,33.2488,33.2488,33.2172,33.2251,36889.0
2017-05-16 12:35:00,42.05,42.05,42.01,42.01,14287.0,33.2251,33.2251,33.1935,33.1935,14287.0
2017-05-16 12:40:00,42.02,42.04,42.01,42.02,11621.0,33.2014,33.2172,33.1935,33.2014,11621.0
2017-05-16 12:45:00,42.01,42.02,41.98,41.99,12462.0,33.1935,33.2014,33.1698,33.1777,12462.0
2017-05-16 12:50:00,41.98,41.99,41.95,41.96,19439.0,33.1698,33.1777,33.1461,33.154,19439.0
2017-05-16 12:55:00,41.96,41.96,41.92,41.93,13580.0,33.154,33.154,33.1224,33.1303,13580.0
2017-05-16 13:00:00,41.92,41.92,41.89,41.91,12416.0,33.1224,33.1224,33.0987,33.1145,12416.0
2017-05-16 13:05:00,41.91,41.91,41.89,41.91,9996.0,33.1145,33.1145,33.0987,33.1145,9996.0
2017-05-16 13:10:00,41.91,41.94,41.9,41.92,14141.0,33.1145,33.1382,33.1066,33.1224,14141.0
2017-05-16 13:15:00,41.92,41.93,41.9,41.91,9363.0,33.1224,33.1303,33.1066,33.1145,9363.0
2017-05-16 13:20:00,41.91,41.94,41.9,41.93,21122.0,33.1145,33.1382,33.1066,33.1303,21122.0
2017-05-16 13:25:00,41.93,41.94,41.84,41.84,17898.0,33.1303,33.1382,33.0592,33.0592,17898.0
2017-05-16 13:30:00,41.84,41.86,41.84,41.84,7178.0,33.0592,33.075,33.0592,33.0592,7178.0
2017-05-16 13:35:00,41.84,41.89,41.84,41.89,8110.0,33.0592,33.0987,33.0592,33.0987,8110.0
2017-05-16 13:40:00,41.89,41.91,41.86,41.91,21026.0,33.0987,33.1145,33.075,33.1145,21026.0
2017-05-16 13:45:00,41.92,41.92,41.88,41.9,13074.0,33.1224,33.1224,33.0908,33.1066,13074.0
2017-05-16 13:50:00,41.9,41.91,41.88,41.88,12301.0,33.1066,33.1145,33.0908,33.0908,12301.0
2017-05-16 13:55:00,41.88,41.88,41.82,41.83,10041.0,33.0908,33.0908,33.0434,33.0513,10041.0
2017-05-16 14:00:00,41.84,41.85,41.81,41.82,42962.0,33.0592,33.0671,33.0355,33.0434,42962.0
2017-05-16 14:05:00,41.82,41.82,41.77,41.77,17741.0,33.0434,33.0434,33.0039,33.0039,17741.0
2017-05-16 14:10:00,41.77,41.78,41.74,41.77,16174.0,33.0039,33.0118,32.9802,33.0039,16174.0
2017-05-16 14:15:00,41.77,41.78,41.74,41.74,18125.0,33.0039,33.0118,32.9802,32.9802,18125.0
2017-05-16 14:20:00,41.75,41.76,41.72,41.73,18864.0,32.9881,32.996,32.9644,32.9723,18864.0
2017-05-16 14:25:00,41.72,41.72,41.65,41.68,42979.0,32.9644,32.9644,32.9091,32.9328,42979.0
2017-05-16 14:30:00,41.68,41.73,41.67,41.73,12042.0,32.9328,32.9723,32.9249,32.9723,12042.0
2017-05-16 14:35:00,41.72,41.75,41.72,41.75,13239.0,32.9644,32.9881,32.9644,32.9881,13239.0
2017-05-16 14:40:00,41.75,41.75,41.68,41.69,23638.0,32.9881,32.9881,32.9328,32.9407,23638.0
2017-05-16 14:45:00,41.69,41.69,41.67,41.68,22221.0,32.9407,32.9407,32.9249,32.9328,22221.0
2017-05-16 14:50:00,41.69,41.72,41.68,41.69,14386.0,32.9407,32.9644,32.9328,32.9407,14386.0
2017-05-16 14:55:00,41.7,41.7,41.67,41.7,17409.0,32.9486,32.9486,32.9249,32.9486,17409.0
2017-05-16 15:00:00,41.71,41.77,41.71,41.75,28400.0,32.9565,33.0039,32.9565,32.9881,28400.0
2017-05-16 15:05:00,41.75,41.76,41.73,41.75,23695.0,32.9881,32.996,32.9723,32.9881,23695.0
2017-05-16 15:10:00,41.76,41.81,41.75,41.81,25472.0,32.996,33.0355,32.9881,33.0355,25472.0
2017-05-16 15:15:00,41.8,41.84,41.79,41.84,24257.0,33.0276,33.0592,33.0197,33.0592,24257.0
2017-05-16 15:20:00,41.84,41.91,41.83,41.91,36637.0,33.0592,33.1145,33.0513,33.1145,36637.0
2017-05-16 15:25:00,41.91,41.94,41.89,41.93,38089.0,33.1145,33.1382,33.0987,33.1303,38089.0
2017-05-16 15:30:00,41.93,41.95,41.91,41.94,38412.0,33.1303,33.1461,33.1145,33.1382,38412.0
2017-05-16 15:35:00,41.94,41.95,41.91,41.91,49134.0,33.1382,33.1461,33.1145,33.1145,49134.0
2017-05-16 15:40:00,41.92,41.96,41.91,41.96,34877.0,33.1224,33.154,33.1145,33.154,34877.0
2017-05-16 15:45:00,41.95,41.96,41.9,41.9,58158.0,33.1461,33.154,33.1066,33.1066,58158.0
2017-05-16 15:50:00,41.91,41.91,41.86,41.87,45417.0,33.1145,33.1145,33.075,33.0829,45417.0
2017-05-16 15:55:00,41.88,41.91,41.87,41.9,79065.0,33.0908,33.1145,33.0829,33.1066,79065.0
2017-05-17 09:30:00,41.67,42.05,41.65,41.98,36893.0,32.9249,33.2251,32.9091,33.1698,36893.0
2017-05-17 09:35:00,41.97,42.04,41.95,42.03,21767.0,33.1619,33.2172,33.1461,33.2093,21767.0
2017-05-17 09:40:00,42.03,42.03,41.94,42.0,19386.0,33.2093,33.2093,33.1382,33.1856,19386.0
2017-05-17 09:45:00,42.02,42.07,41.99,42.04,23718.0,33.2014,33.2409,33.1777,33.2172,23718.0
2017-05-17 09:50:00,42.03,42.09,42.01,42.07,24425.0,33.2093,33.2567,33.1935,33.2409,24425.0
2017-05-17 09:55:00,42.06,42.06,41.8,41.86,45885.0,33.233,33.233,33.0276,33.075,45885.0
2017-05-17 10:00:00,41.84,41.96,41.84,41.94,13650.0,33.0592,33.154,33.0592,33.1382,13650.0
2017-05-17 10:05:00,41.94,41.99,41.9,41.96,14224.0,33.1382,33.1777,33.1066,33.154,14224.0
2017-05-17 10:10:00,41.97,41.98,41.96,41.97,22631.0,33.1619,33.1698,33.154,33.1619,22631.0
2017-05-17 10:15:00,41.97,42.04,41.96,41.98,31589.0,33.1619,33.2172,33.154,33.1698,31589.0
2017-05-17 10:20:00,41.98,42.01,41.93,41.95,24006.0,33.1698,33.1935,33.1303,33.1461,24006.0
2017-05-17 10:25:00,41.95,41.97,41.92,41.96,22226.0,33.1461,33.1619,33.1224,33.154,22226.0
2017-05-17 10:30:00,41.96,42.03,41.95,41.97,25442.0,33.154,33.2093,33.1461,33.1619,25442.0
2017-05-17 10:35:00,41.96,41.97,41.91,41.97,19634.0,33.154,33.1619,33.1145,33.1619,19634.0
2017-05-17 10:40:00,41.96,41.97,41.92,41.96,22021.0,33.154,33.1619,33.1224,33.154,22021.0
2017-05-17 10:45:00,41.96,41.98,41.9,41.93,26577.0,33.154,33.1698,33.1066,33.1303,26577.0
2017-05-17 10:50:00,41.93,41.93,41.81,41.83,17836.0,33.1303,33.1303,33.0355,33.0513,17836.0
2017-05-17 10:55:00,41.81,41.87,41.78,41.82,47808.0,33.0355,33.0829,33.0118,33.0434,47808.0
2017-05-17 11:00:00,41.82,41.88,41.8,41.8,16934.0,33.0434,33.0908,33.0276,33.0276,16934.0
2017-05-17 11:05:00,41.81,41.85,41.81,41.83,6203.0,33.0355,33.0671,33.0355,33.0513,6203.0
2017-05-17 11:10:00,41.84,41.91,41.83,41.89,27712.0,33.0592,33.1145,33.0513,33.0987,27712.0
2017-05-17 11:15:00,41.89,41.93,41.87,41.9,26751.0,33.0987,33.1303,33.0829,33.1066,26751.0
2017-05-17 11:20:00,41.91,41.91,41.81,41.82,31223.0,33.1145,33.1145,33.0355,33.0434,31223.0
2017-05-17 11:25:00,41.83,41.86,41.79,41.8,43794.0,33.0513,33.075,33.0197,33.0276,43794.0
2017-05-17 11:30:00,41.8,41.83,41.79,41.8,36932.0,33.0276,33.0513,33.0197,33.0276,36932.0
2017-05-17 11:35:00,41.8,41.81,41.78,41.79,25029.0,33.0276,33.0355,33.0118,33.0197,25029.0
2017-05-17 11:40:00,41.79,41.81,41.78,41.8,25900.0,33.0197,33.0355,33.0118,33.0276,25900.0
2017-05-17 11:45:00,41.81,41.86,41.8,41.86,25368.0,33.0355,33.075,33.0276,33.075,25368.0
2017-05-17 11:50:00,41.86,41.86,41.81,41.81,10122.0,33.075,33.075,33.0355,33.0355,10122.0
2017-05-17 11:55:00,41.82,41.83,41.81,41.82,17848.0,33.0434,33.0513,33.0355,33.0434,17848.0
2017-05-17 12:00:00,41.81,41.82,41.8,41.8,6375.0,33.0355,33.0434,33.0276,33.0276,6375.0
2017-05-17 12:05:00,41.79,41.83,41.78,41.79,25793.0,33.0197,33.0513,33.0118,33.0197,25793.0
2017-05-17 12:10:00,41.8,41.84,41.79,41.84,14243.0,33.0276,33.0592,33.0197,33.0592,14243.0
2017-05-17 12:15:00,41.84,41.92,41.84,41.91,19213.0,33.0592,33.1224,33.0592,33.1145,19213.0
2017-05-17 12:20:00,41.9,41.93,41.89,41.92,8832.0,33.1066,33.1303,33.0987,33.1224,8832.0
2017-05-17 12:25:00,41.92,41.93,41.84,41.85,24042.0,33.1224,33.1303,33.0592,33.0671,24042.0
2017-05-17 12:30:00,41.85,41.88,41.84,41.87,10293.0,33.0671,33.0908,33.0592,33.0829,10293.0
2017-05-17 12:35:00,41.87,41.91,41.86,41.9,12800.0,33.0829,33.1145,33.075,33.1066,12800.0
2017-05-17 12:40:00,41.91,41.94,41.9,41.93,19659.0,33.1145,33.1382,33.1066,33.1303,19659.0
2017-05-17 12:45:00,41.94,41.98,41.94,41.97,11757.0,33.1382,33.1698,33.1382,33.1619,11757.0
2017-05-17 12:50:00,41.97,41.97,41.94,41.96,10191.0,33.1619,33.1619,33.1382,33.154,10191.0
2017-05-17 12:55:00,41.96,42.0,41.96,41.99,7866.0,33.154,33.1856,33.154,33.1777,7866.0
2017-05-17 13:00:00,41.98,41.99,41.93,41.95,8499.0,33.1698,33.1777,33.1303,33.1461,8499.0
2017-05-17 13:05:00,41.94,41.97,41.94,41.97,8350.0,33.1382,33.1619,33.1382,33.1619,8350.0
2017-05-17 13:10:00,41.98,41.98,41.92,41.94,17745.0,33.1698,33.1698,33.1224,33.1382,17745.0
2017-05-17 13:15:00,41.94,41.94,41.89,41.9,10066.0,33.1382,33.1382,33.0987,33.1066,10066.0
2017-05-17 13:20:00,41.9,41.91,41.87,41.9,10862.0,33.1066,33.1145,33.0829,33.1066,10862.0
2017-05-17 13:25:00,41.9,41.9,41.86,41.87,11697.0,33.1066,33.1066,33.075,33.0829,11697.0
2017-05-17 13:30:00,41.86,41.92,41.84,41.92,14796.0,33.075,33.1224,33.0592,33.1224,14796.0
2017-05-17 13:35:00,41.91,41.91,41.84,41.87,11196.0,33.1145,33.1145,33.0592,33.0829,11196.0
2017-05-17 13:40:00,41.87,41.87,41.78,41.8,12555.0,33.0829,33.0829,33.0118,33.0276,12555.0
2017-05-17 13:45:00,41.79,41.8,41.75,41.77,20842.0,33.0197,33.0276,32.9881,33.0039,20842.0
2017-05-17 13:50:00,41.77,41.78,41.72,41.77,15842.0,33.0039,33.0118,32.9644,33.0039,15842.0
2017-05-17 13:55:00,41.77,41.78,41.72,41.75,17595.0,33.0039,33.0118,32.9644,32.9881,17595.0
2017-05-17 14:00:00,41.74,41.79,41.74,41.77,18529.0,32.9802,33.0197,32.9802,33.0039,18529.0
2017-05-17 14:05:00,41.78,41.78,41.76,41.77,14335.0,33.0118,33.0118,32.996,33.0039,14335.0
2017-05-17 14:10:00,41.76,41.78,41.7,41.77,53362.0,32.996,33.0118,32.9486,33.0039,53362.0
2017-05-17 14:15:00,41.76,41.78,41.71,41.75,23043.0,32.996,33.0118,32.9565,32.9881,23043.0
2017-05-17 14:20:00,41.76,41.76,41.7,41.72,19363.0,32.996,32.996,32.9486,32.9644,19363.0
2017-05-17 14:25:00,41.73,41.75,41.67,41.68,13491.0,32.9723,32.9881,32.9249,32.9328,13491.0
2017-05-17 14:30:00,41.69,41.72,41.68,41.68,16791.0,32.9407,32.9644,32.9328,32.9328,16791.0
2017-05-17 14:35:00,41.68,41.7,41.65,41.66,25410.0,32.9328,32.9486,32.9091,32.917,25410.0
2017-05-17 14:40:00,41.66,41.68,41.62,41.64,20260.0,32.917,32.9328,32.8854,32.9012,20260.0
2017-05-17 14:45:00,41.63,41.66,41.61,41.62,17653.0,32.8933,32.917,32.8775,32.8854,17653.0
2017-05-17 14:50:00,41.63,41.71,41.63,41.71,14014.0,32.8933,32.9565,32.8933,32.9565,14014.0
2017-05-17 14:55:00,41.71,41.74,41.68,41.73,24566.0,32.9565,32.9802,32.9328,32.9723,24566.0
2017-05-17 15:00:00,41.72,41.74,41.69,41.74,33234.0,32.9644,32.9802,32.9407,32.9802,33234.0
2017-05-17 15:05:00,41.73,41.74,41.69,41.7,24056.0,32.9723,32.9802,32.9407,32.9486,24056.0
2017-05-17 15:10:00,41.69,41.71,41.64,41.7,26847.0,32.9407,32.9565,32.9012,32.9486,26847.0
2017-05-17 15:15:00,41.69,41.75,41.69,41.75,19571.0,32.9407,32.9881,32.9407,32.9881,19571.0
2017-05-17 15:20:00,41.75,41.76,41.71,41.71,19421.0,32.9881,32.996,32.9565,32.9565,19421.0
2017-05-17 15:25:00,41.71,41.74,41.7,41.7,21138.0,32.9565,32.9802,32.9486,32.9486,21138.0
2017-05-17 15:30:00,41.7,41.73,41.68,41.69,31362.0,32.9486,32.9723,32.9328,32.9407,31362.0
2017-05-17 15:35:00,41.69,41.72,41.68,41.69,42584.0,32.9407,32.9644,32.9328,32.9407,42584.0
2017-05-17 15:40:00,41.68,41.7,41.58,41.6,53820.0,32.9328,32.9486,32.8538,32.8696,53820.0
2017-05-17 15:45:00,41.6,41.61,41.53,41.58,76130.0,32.8696,32.8775,32.8143,32.8538,76130.0
2017-05-17 15:50:00,41.57,41.58,41.52,41.53,93118.0,32.8459,32.8538,32.8064,32.8143,93118.0
2017-05-17 15:55:00,41.52,41.54,41.48,41.53,188451.0,32.8064,32.8222,32.7748,32.8143,188451.0
2017-05-18 09:30:00,41.45,41.56,41.37,41.43,87665.0,32.7511,32.838,32.6879,32.7353,87665.0
2017-05-18 09:35:00,41.43,41.43,41.15,41.39,74364.0,32.7353,32.7353,32.514,32.7037,74364.0
2017-05-18 09:40:00,41.39,41.39,41.31,41.31,32222.0,32.7037,32.7037,32.6404,32.6404,32222.0
2017-05-18 09:45:00,41.32,41.43,41.31,41.36,42182.0,32.6483,32.7353,32.6404,32.68,42182.0
2017-05-18 09:50:00,41.36,41.47,41.33,41.47,31797.0,32.68,32.7669,32.6562,32.7669,31797.0
2017-05-18 09:55:00,41.47,41.65,41.44,41.64,17250.0,32.7669,32.9091,32.7432,32.9012,17250.0
2017-05-18 10:00:00,41.65,41.67,41.45,41.46,35993.0,32.9091,32.9249,32.7511,32.759,35993.0
2017-05-18 10:05:00,41.45,41.46,41.28,41.29,9343.0,32.7511,32.759,32.6167,32.6246,9343.0
2017-05-18 10:10:00,41.28,41.31,41.26,41.26,15885.0,32.6167,32.6404,32.6009,32.6009,15885.0
2017-05-18 10:15:00,41.26,41.27,41.19,41.21,13854.0,32.6009,32.6088,32.5456,32.5614,13854.0
2017-05-18 10:20:00,41.22,41.22,41.12,41.12,22910.0,32.5693,32.5693,32.4903,32.4903,22910.0
2017-05-18 10:25:00,41.12,41.3,41.12,41.28,20159.0,32.4903,32.6325,32.4903,32.6167,20159.0
2017-05-18 10:30:00,41.28,41.41,41.27,41.33,15532.0,32.6167,32.7195,32.6088,32.6562,15532.0
2017-05-18 10:35:00,41.33,41.35,41.23,41.23,14893.0,32.6562,32.6721,32.5772,32.5772,14893.0
2017-05-18 10:40:00,41.21,41.3,41.21,41.22,22294.0,32.5614,32.6325,32.5614,32.5693,22294.0
2017-05-18 10:45:00,41.22,41.29,41.21,41.27,15836.0,32.5693,32.6246,32.5614,32.6088,15836.0
2017-05-18 10:50:00,41.27,41.28,41.21,41.28,19798.0,32.6088,32.6167,32.5614,32.6167,19798.0
2017-05-18 10:55:00,41.29,41.29,41.21,41.22,18986.0,32.6246,32.6246,32.5614,32.5693,18986.0
2017-05-18 11:00:00,41.22,41.25,41.18,41.2,23431.0,32.5693,32.593,32.5377,32.5535,23431.0
2017-05-18 11:05:00,41.2,41.21,41.11,41.18,23420.0,32.5535,32.5614,32.4824,32.5377,23420.0
2017-05-18 11:10:00,41.19,41.22,41.15,41.17,23539.0,32.5456,32.5693,32.514,32.5298,23539.0
2017-05-18 11:15:00,41.16,41.19,41.11,41.11,43469.0,32.5219,32.5456,32.4824,32.4824,43469.0
2017-05-18 11:20:00,41.12,41.19,41.11,41.19,27080.0,32.4903,32.5456,32.4824,32.5456,27080.0
2017-05-18 11:25:00,41.19,41.21,41.16,41.19,24838.0,32.5456,32.5614,32.5219,32.5456,24838.0
2017-05-18 11:30:00,41.19,41.25,41.18,41.25,19986.0,32.5456,32.593,32.5377,32.593,19986.0
2017-05-18 11:35:00,41.24,41.25,41.17,41.23,26919.0,32.5851,32.593,32.5298,32.5772,26919.0
2017-05-18 11:40:00,41.23,41.25,41.17,41.18,23594.0,32.5772,32.593,32.5298,32.5377,23594.0
2017-05-18 11:45:00,41.18,41.26,41.17,41.25,21137.0,32.5377,32.6009,32.5298,32.593,21137.0
2017-05-18 11:50:00,41.24,41.25,41.17,41.17,20945.0,32.5851,32.593,32.5298,32.5298,20945.0
2017-05-18 11:55:00,41.17,41.19,41.15,41.17,20325.0,32.5298,32.5456,32.514,32.5298,20325.0
2017-05-18 12:00:00,41.18,41.2,41.15,41.18,24772.0,32.5377,32.5535,32.514,32.5377,24772.0
2017-05-18 12:05:00,41.17,41.2,41.16,41.18,13906.0,32.5298,32.5535,32.5219,32.5377,13906.0
2017-05-18 12:10:00,41.18,41.23,41.18,41.22,15843.0,32.5377,32.5772,32.5377,32.5693,15843.0
2017-05-18 12:15:00,41.22,41.23,41.16,41.16,19038.0,32.5693,32.5772,32.5219,32.5219,19038.0
2017-05-18 12:20:00,41.16,41.26,41.15,41.24,23079.0,32.5219,32.6009,32.514,32.5851,23079.0
2017-05-18 12:25:00,41.24,41.27,41.23,41.23,14413.0,32.5851,32.6088,32.5772,32.5772,14413.0
2017-05-18 12:30:00,41.23,41.32,41.23,41.29,14248.0,32.5772,32.6483,32.5772,32.6246,14248.0
2017-05-18 12:35:00,41.29,41.29,41.27,41.28,7382.0,32.6246,32.6246,32.6088,32.6167,7382.0
2017-05-18 12:40:00,41.29,41.31,41.26,41.28,15223.0,32.6246,32.6404,32.6009,32.6167,15223.0
2017-05-18 12:45:00,41.28,41.29,41.25,41.26,17908.0,32.6167,32.6246,32.593,32.6009,17908.0
2017-05-18 12:50:00,41.26,41.26,41.23,41.23,10626.0,32.6009,32.6009,32.5772,32.5772,10626.0
2017-05-18 12:55:00,41.23,41.31,41.23,41.3,15786.0,32.5772,32.6404,32.5772,32.6325,15786.0
2017-05-18 13:00:00,41.31,41.32,41.27,41.29,9545.0,32.6404,32.6483,32.6088,32.6246,9545.0
2017-05-18 13:05:00,41.3,41.3,41.27,41.28,13636.0,32.6325,32.6325,32.6088,32.6167,13636.0
2017-05-18 13:10:00,41.28,41.29,41.26,41.29,8625.0,32.6167,32.6246,32.6009,32.6246,8625.0
2017-05-18 13:15:00,41.29,41.34,41.28,41.34,13260.0,32.6246,32.6641,32.6167,32.6641,13260.0
2017-05-18 13:20:00,41.34,41.35,41.3,41.3,15977.0,32.6641,32.6721,32.6325,32.6325,15977.0
2017-05-18 13:25:00,41.3,41.32,41.26,41.28,13085.0,32.6325,32.6483,32.6009,32.6167,13085.0
2017-05-18 13:30:00,41.27,41.28,41.25,41.27,14980.0,32.6088,32.6167,32.593,32.6088,14980.0
2017-05-18 13:35:00,41.27,41.28,41.24,41.25,11666.0,32.6088,32.6167,32.5851,32.593,11666.0
2017-05-18 13:40:00,41.25,41.3,41.25,41.3,11831.0,32.593,32.6325,32.593,32.6325,11831.0
2017-05-18 13:45:00,41.3,41.32,41.24,41.26,12225.0,32.6325,32.6483,32.5851,32.6009,12225.0
2017-05-18 13:50:00,41.26,41.32,41.25,41.32,19317.0,32.6009,32.6483,32.593,32.6483,19317.0
2017-05-18 13:55:00,41.31,41.37,41.31,41.34,23295.0,32.6404,32.6879,32.6404,32.6641,23295.0
2017-05-18 14:00:00,41.34,41.45,41.33,41.42,31845.0,32.6641,32.7511,32.6562,32.7274,31845.0
2017-05-18 14:05:00,41.42,41.45,41.39,41.44,14182.0,32.7274,32.7511,32.7037,32.7432,14182.0
2017-05-18 14:10:00,41.44,41.44,41.39,41.41,19318.0,32.7432,32.7432,32.7037,32.7195,19318.0
2017-05-18 14:15:00,41.41,41.41,41.36,41.41,13104.0,32.7195,32.7195,32.68,32.7195,13104.0
2017-05-18 14:20:00,41.41,41.46,41.41,41.42,16212.0,32.7195,32.759,32.7195,32.7274,16212.0
2017-05-18 14:25:00,41.43,41.45,41.4,41.45,14528.0,32.7353,32.7511,32.7116,32.7511,14528.0
2017-05-18 14:30:00,41.46,41.51,41.45,41.47,17949.0,32.759,32.7985,32.7511,32.7669,17949.0
2017-05-18 14:35:00,41.46,41.47,41.42,41.43,21700.0,32.759,32.7669,32.7274,32.7353,21700.0
2017-05-18 14:40:00,41.42,41.42,41.38,41.38,18479.0,32.7274,32.7274,32.6958,32.6958,18479.0
2017-05-18 14:45:00,41.39,41.41,41.36,41.41,23724.0,32.7037,32.7195,32.68,32.7195,23724.0
2017-05-18 14:50:00,41.41,41.42,41.39,41.41,15364.0,32.7195,32.7274,32.7037,32.7195,15364.0
2017-05-18 14:55:00,41.41,41.42,41.38,41.4,13379.0,32.7195,32.7274,32.6958,32.7116,13379.0
2017-05-18 15:00:00,41.4,41.43,41.39,41.43,14917.0,32.7116,32.7353,32.7037,32.7353,14917.0
2017-05-18 15:05:00,41.43,41.44,41.38,41.42,32843.0,32.7353,32.7432,32.6958,32.7274,32843.0
2017-05-18 15:10:00,41.41,41.45,41.38,41.38,22834.0,32.7195,32.7511,32.6958,32.6958,22834.0
2017-05-18 15:15:00,41.38,41.39,41.36,41.38,28164.0,32.6958,32.7037,32.68,32.6958,28164.0
2017-05-18 15:20:00,41.38,41.41,41.35,41.39,33260.0,32.6958,32.7195,32.6721,32.7037,33260.0
2017-05-18 15:25:00,41.39,41.4,41.34,41.39,28813.0,32.7037,32.7116,32.6641,32.7037,28813.0
2017-05-18 15:30:00,41.4,41.4,41.34,41.38,45449.0,32.7116,32.7116,32.6641,32.6958,45449.0
2017-05-18 15:35:00,41.37,41.39,41.34,41.36,90761.0,32.6879,32.7037,32.6641,32.68,90761.0
2017-05-18 15:40:00,41.37,41.4,41.35,41.36,44682.0,32.6879,32.7116,32.6721,32.68,44682.0
2017-05-18 15:45:00,41.37,41.44,41.36,41.43,69012.0,32.6879,32.7432,32.68,32.7353,69012.0
2017-05-18 15:50:00,41.43,41.45,41.4,41.41,57603.0,32.7353,32.7511,32.7116,32.7195,57603.0
2017-05-18 15:55:00,41.41,41.41,41.31,41.32,138133.0,32.7195,32.7195,32.6404,32.6483,138133.0
2017-05-19 09:30:00,41.37,41.55,41.37,41.47,225863.0,32.6879,32.8301,32.6879,32.7669,225863.0
2017-05-19 09:35:00,41.5,41.59,41.49,41.58,14097.0,32.7906,32.8617,32.7827,32.8538,14097.0
2017-05-19 09:40:00,41.56,41.65,41.55,41.6,19458.0,32.838,32.9091,32.8301,32.8696,19458.0
2017-05-19 09:45:00,41.6,41.6,41.42,41.43,14168.0,32.8696,32.8696,32.7274,32.7353,14168.0
2017-05-19 09:50:00,41.42,41.52,41.39,41.47,51781.0,32.7274,32.8064,32.7037,32.7669,51781.0
2017-05-19 09:55:00,41.47,41.48,41.39,41.41,20663.0,32.7669,32.7748,32.7037,32.7195,20663.0
2017-05-19 10:00:00,41.39,41.52,41.39,41.52,15796.0,32.7037,32.8064,32.7037,32.8064,15796.0
2017-05-19 10:05:00,41.52,41.58,41.48,41.56,23068.0,32.8064,32.8538,32.7748,32.838,23068.0
2017-05-19 10:10:00,41.56,41.57,41.52,41.55,19070.0,32.838,32.8459,32.8064,32.8301,19070.0
2017-05-19 10:15:00,41.56,41.56,41.52,41.52,26915.0,32.838,32.838,32.8064,32.8064,26915.0
2017-05-19 10:20:00,41.52,41.53,41.49,41.49,20009.0,32.8064,32.8143,32.7827,32.7827,20009.0
2017-05-19 10:25:00,41.49,41.52,41.47,41.48,20439.0,32.7827,32.8064,32.7669,32.7748,20439.0
2017-05-19 10:30:00,41.47,41.48,41.46,41.47,15597.0,32.7669,32.7748,32.759,32.7669,15597.0
2017-05-19 10:35:00,41.48,41.57,41.48,41.56,16396.0,32.7748,32.8459,32.7748,32.838,16396.0
2017-05-19 10:40:00,41.56,41.56,41.52,41.53,15419.0,32.838,32.838,32.8064,32.8143,15419.0
2017-05-19 10:45:00,41.54,41.59,41.52,41.58,12121.0,32.8222,32.8617,32.8064,32.8538,12121.0
2017-05-19 10:50:00,41.58,41.64,41.58,41.63,12823.0,32.8538,32.9012,32.8538,32.8933,12823.0
2017-05-19 10:55:00,41.64,41.65,41.61,41.62,9953.0,32.9012,32.9091,32.8775,32.8854,9953.0
2017-05-19 11:00:00,41.62,41.63,41.59,41.61,8674.0,32.8854,32.8933,32.8617,32.8775,8674.0
2017-05-19 11:05:00,41.62,41.63,41.55,41.56,14975.0,32.8854,32.8933,32.8301,32.838,14975.0
2017-05-19 11:10:00,41.55,41.56,41.49,41.49,25047.0,32.8301,32.838,32.7827,32.7827,25047.0
2017-05-19 11:15:00,41.5,41.54,41.44,41.53,37971.0,32.7906,32.8222,32.7432,32.8143,37971.0
2017-05-19 11:20:00,41.53,41.56,41.53,41.56,13643.0,32.8143,32.838,32.8143,32.838,13643.0
2017-05-19 11:25:00,41.57,41.6,41.54,41.59,32622.0,32.8459,32.8696,32.8222,32.8617,32622.0
2017-05-19 11:30:00,41.59,41.63,41.59,41.61,10827.0,32.8617,32.8933,32.8617,32.8775,10827.0
2017-05-19 11:35:00,41.61,41.65,41.61,41.64,10495.0,32.8775,32.9091,32.8775,32.9012,10495.0
2017-05-19 11:40:00,41.64,41.65,41.6,41.64,19333.0,32.9012,32.9091,32.8696,32.9012,19333.0
2017-05-19 11:45:00,41.64,41.66,41.62,41.65,8598.0,32.9012,32.917,32.8854,32.9091,8598.0
2017-05-19 11:50:00,41.65,41.69,41.65,41.67,8076.0,32.9091,32.9407,32.9091,32.9249,8076.0
2017-05-19 11:55:00,41.67,41.69,41.64,41.64,9467.0,32.9249,32.9407,32.9012,32.9012,9467.0
2017-05-19 12:00:00,41.65,41.69,41.63,41.63,13125.0,32.9091,32.9407,32.8933,32.8933,13125.0
2017-05-19 12:05:00,41.64,41.65,41.62,41.62,5531.0,32.9012,32.9091,32.8854,32.8854,5531.0
2017-05-19 12:10:00,41.62,41.63,41.62,41.63,5680.0,32.8854,32.8933,32.8854,32.8933,5680.0
2017-05-19 12:15:00,41.63,41.63,41.56,41.56,10230.0,32.8933,32.8933,32.838,32.838,10230.0
2017-05-19 12:20:00,41.57,41.58,41.54,41.58,12398.0,32.8459,32.8538,32.8222,32.8538,12398.0
2017-05-19 12:25:00,41.58,41.59,41.55,41.55,6697.0,32.8538,32.8617,32.8301,32.8301,6697.0
2017-05-19 12:30:00,41.55,41.58,41.55,41.56,7892.0,32.8301,32.8538,32.8301,32.838,7892.0
2017-05-19 12:35:00,41.56,41.57,41.55,41.55,5286.0,32.838,32.8459,32.8301,32.8301,5286.0
2017-05-19 12:40:00,41.55,41.55,41.53,41.54,8882.0,32.8301,32.8301,32.8143,32.8222,8882.0
2017-05-19 12:45:00,41.55,41.57,41.54,41.56,3210.0,32.8301,32.8459,32.8222,32.838,3210.0
2017-05-19 12:50:00,41.57,41.61,41.57,41.61,7832.0,32.8459,32.8775,32.8459,32.8775,7832.0
2017-05-19 12:55:00,41.61,41.62,41.6,41.61,6690.0,32.8775,32.8854,32.8696,32.8775,6690.0
2017-05-19 13:00:00,41.61,41.62,41.6,41.61,6740.0,32.8775,32.8854,32.8696,32.8775,6740.0
2017-05-19 13:05:00,41.61,41.62,41.58,41.58,11761.0,32.8775,32.8854,32.8538,32.8538,11761.0
2017-05-19 13:10:00,41.59,41.6,41.56,41.57,7126.0,32.8617,32.8696,32.838,32.8459,7126.0
2017-05-19 13:15:00,41.56,41.58,41.56,41.58,8570.0,32.838,32.8538,32.838,32.8538,8570.0
2017-05-19 13:20:00,41.59,41.59,41.56,41.58,7090.0,32.8617,32.8617,32.838,32.8538,7090.0
2017-05-19 13:25:00,41.57,41.58,41.54,41.55,8476.0,32.8459,32.8538,32.8222,32.8301,8476.0
2017-05-19 13:30:00,41.56,41.56,41.51,41.52,5635.0,32.838,32.838,32.7985,32.8064,5635.0
2017-05-19 13:35:00,41.51,41.53,41.51,41.53,10979.0,32.7985,32.8143,32.7985,32.8143,10979.0
2017-05-19 13:40:00,41.53,41.53,41.51,41.52,10822.0,32.8143,32.8143,32.7985,32.8064,10822.0
2017-05-19 13:45:00,41.53,41.54,41.51,41.52,8700.0,32.8143,32.8222,32.7985,32.8064,8700.0
2017-05-19 13:50:00,41.52,41.55,41.52,41.54,11202.0,32.8064,32.8301,32.8064,32.8222,11202.0
2017-05-19 13:55:00,41.53,41.54,41.53,41.53,11761.0,32.8143,32.8222,32.8143,32.8143,11761.0
2017-05-19 14:00:00,41.53,41.54,41.49,41.49,34041.0,32.8143,32.8222,32.7827,32.7827,34041.0
2017-05-19 14:05:00,41.49,41.51,41.47,41.48,16405.0,32.7827,32.7985,32.7669,32.7748,16405.0
2017-05-19 14:10:00,41.48,41.5,41.46,41.49,18681.0,32.7748,32.7906,32.759,32.7827,18681.0
2017-05-19 14:15:00,41.5,41.51,41.48,41.48,13279.0,32.7906,32.7985,32.7748,32.7748,13279.0
2017-05-19 14:20:00,41.49,41.49,41.44,41.44,10823.0,32.7827,32.7827,32.7432,32.7432,10823.0
2017-05-19 14:25:00,41.45,41.48,41.44,41.47,10619.0,32.7511,32.7748,32.7432,32.7669,10619.0
2017-05-19 14:30:00,41.47,41.51,41.45,41.49,17650.0,32.7669,32.7985,32.7511,32.7827,17650.0
2017-05-19 14:35:00,41.49,41.52,41.48,41.51,15249.0,32.7827,32.8064,32.7748,32.7985,15249.0
2017-05-19 14:40:00,41.52,41.54,41.51,41.54,11294.0,32.8064,32.8222,32.7985,32.8222,11294.0
2017-05-19 14:45:00,41.54,41.56,41.53,41.56,17127.0,32.8222,32.838,32.8143,32.838,17127.0
2017-05-19 14:50:00,41.57,41.59,41.56,41.57,15494.0,32.8459,32.8617,32.838,32.8459,15494.0
2017-05-19 14:55:00,41.57,41.58,41.54,41.55,17536.0,32.8459,32.8538,32.8222,32.8301,17536.0
2017-05-19 15:00:00,41.55,41.57,41.54,41.56,21014.0,32.8301,32.8459,32.8222,32.838,21014.0
2017-05-19 15:05:00,41.57,41.58,41.47,41.48,30959.0,32.8459,32.8538,32.7669,32.7748,30959.0
2017-05-19 15:10:00,41.47,41.52,41.45,41.49,36013.0,32.7669,32.8064,32.7511,32.7827,36013.0
2017-05-19 15:15:00,41.5,41.54,41.46,41.47,38866.0,32.7906,32.8222,32.759,32.7669,38866.0
2017-05-19 15:20:00,41.47,41.48,41.43,41.45,24511.0,32.7669,32.7748,32.7353,32.7511,24511.0
2017-05-19 15:25:00,41.45,41.49,41.43,41.44,17730.0,32.7511,32.7827,32.7353,32.7432,17730.0
2017-05-19 15:30:00,41.43,41.46,41.41,41.45,32914.0,32.7353,32.759,32.7195,32.7511,32914.0
2017-05-19 15:35:00,41.44,41.51,41.42,41.51,33936.0,32.7432,32.7985,32.7274,32.7985,33936.0
2017-05-19 15:40:00,41.51,41.51,41.43,41.44,29079.0,32.7985,32.7985,32.7353,32.7432,29079.0
2017-05-19 15:45:00,41.43,41.46,41.42,41.44,54415.0,32.7353,32.759,32.7274,32.7432,54415.0
2017-05-19 15:50:00,41.44,41.47,41.42,41.43,74270.0,32.7432,32.7669,32.7274,32.7353,74270.0
2017-05-19 15:55:00,41.44,41.49,41.43,41.49,311493.0,32.7432,32.7827,32.7353,32.7827,311493.0
2017-05-22 09:30:00,41.55,41.76,41.55,41.71,32941.0,32.8301,32.996,32.8301,32.9565,32941.0
2017-05-22 09:35:00,41.71,41.74,41.59,41.65,11033.0,32.9565,32.9802,32.8617,32.9091,11033.0
2017-05-22 09:40:00,41.66,41.71,41.62,41.64,9968.0,32.917,32.9565,32.8854,32.9012,9968.0
2017-05-22 09:45:00,41.64,41.65,41.59,41.64,10150.0,32.9012,32.9091,32.8617,32.9012,10150.0
2017-05-22 09:50:00,41.64,41.71,41.63,41.7,12595.0,32.9012,32.9565,32.8933,32.9486,12595.0
2017-05-22 09:55:00,41.71,41.72,41.62,41.67,10663.0,32.9565,32.9644,32.8854,32.9249,10663.0
2017-05-22 10:00:00,41.68,41.69,41.59,41.6,9723.0,32.9328,32.9407,32.8617,32.8696,9723.0
2017-05-22 10:05:00,41.6,41.62,41.54,41.55,11377.0,32.8696,32.8854,32.8222,32.8301,11377.0
2017-05-22 10:10:00,41.54,41.57,41.54,41.56,8483.0,32.8222,32.8459,32.8222,32.838,8483.0
2017-05-22 10:15:00,41.56,41.6,41.56,41.58,8766.0,32.838,32.8696,32.838,32.8538,8766.0
2017-05-22 10:20:00,41.58,41.62,41.57,41.59,18288.0,32.8538,32.8854,32.8459,32.8617,18288.0
2017-05-22 10:25:00,41.59,41.59,41.54,41.55,15723.0,32.8617,32.8617,32.8222,32.8301,15723.0
2017-05-22 10:30:00,41.55,41.56,41.45,41.46,67904.0,32.8301,32.838,32.7511,32.759,67904.0
2017-05-22 10:35:00,41.46,41.47,41.42,41.47,27254.0,32.759,32.7669,32.7274,32.7669,27254.0
2017-05-22 10:40:00,41.46,41.47,41.43,41.45,19295.0,32.759,32.7669,32.7353,32.7511,19295.0
2017-05-22 10:45:00,41.45,41.49,41.44,41.45,17762.0,32.7511,32.7827,32.7432,32.7511,17762.0
2017-05-22 10:50:00,41.45,41.49,41.43,41.46,22389.0,32.7511,32.7827,32.7353,32.759,22389.0
2017-05-22 10:55:00,41.47,41.53,41.46,41.48,20329.0,32.7669,32.8143,32.759,32.7748,20329.0
2017-05-22 11:00:00,41.49,41.58,41.49,41.58,11184.0,32.7827,32.8538,32.7827,32.8538,11184.0
2017-05-22 11:05:00,41.59,41.61,41.57,41.61,14121.0,32.8617,32.8775,32.8459,32.8775,14121.0
2017-05-22 11:10:00,41.61,41.63,41.59,41.6,13862.0,32.8775,32.8933,32.8617,32.8696,13862.0
2017-05-22 11:15:00,41.61,41.64,41.59,41.62,19417.0,32.8775,32.9012,32.8617,32.8854,19417.0
2017-05-22 11:20:00,41.62,41.68,41.61,41.68,9121.0,32.8854,32.9328,32.8775,32.9328,9121.0
2017-05-22 11:25:00,41.67,41.69,41.64,41.69,14531.0,32.9249,32.9407,32.9012,32.9407,14531.0
2017-05-22 11:30:00,41.69,41.7,41.66,41.69,13366.0,32.9407,32.9486,32.917,32.9407,13366.0
2017-05-22 11:35:00,41.69,41.7,41.67,41.68,10207.0,32.9407,32.9486,32.9249,32.9328,10207.0
2017-05-22 11:40:00,41.67,41.68,41.63,41.65,14356.0,32.9249,32.9328,32.8933,32.9091,14356.0
2017-05-22 11:45:00,41.65,41.67,41.64,41.66,12885.0,32.9091,32.9249,32.9012,32.917,12885.0
2017-05-22 11:50:00,41.65,41.69,41.64,41.68,13039.0,32.9091,32.9407,32.9012,32.9328,13039.0
2017-05-22 11:55:00,41.68,41.68,41.65,41.68,24370.0,32.9328,32.9328,32.9091,32.9328,24370.0
2017-05-22 12:00:00,41.68,41.71,41.68,41.69,13495.0,32.9328,32.9565,32.9328,32.9407,13495.0
2017-05-22 12:05:00,41.68,41.68,41.64,41.65,12486.0,32.9328,32.9328,32.9012,32.9091,12486.0
2017-05-22 12:10:00,41.65,41.7,41.64,41.68,14264.0,32.9091,32.9486,32.9012,32.9328,14264.0
2017-05-22 12:15:00,41.69,41.75,41.69,41.73,11860.0,32.9407,32.9881,32.9407,32.9723,11860.0
2017-05-22 12:20:00,41.73,41.74,41.72,41.73,9729.0,32.9723,32.9802,32.9644,32.9723,9729.0
2017-05-22 12:25:00,41.73,41.73,41.71,41.72,11509.0,32.9723,32.9723,32.9565,32.9644,11509.0
2017-05-22 12:30:00,41.71,41.74,41.71,41.74,10699.0,32.9565,32.9802,32.9565,32.9802,10699.0
2017-05-22 12:35:00,41.73,41.74,41.72,41.74,7055.0,32.9723,32.9802,32.9644,32.9802,7055.0
2017-05-22 12:40:00,41.74,41.75,41.72,41.73,11319.0,32.9802,32.9881,32.9644,32.9723,11319.0
2017-05-22 12:45:00,41.73,41.75,41.73,41.75,5137.0,32.9723,32.9881,32.9723,32.9881,5137.0
2017-05-22 12:50:00,41.74,41.74,41.72,41.72,8387.0,32.9802,32.9802,32.9644,32.9644,8387.0
2017-05-22 12:55:00,41.72,41.73,41.67,41.67,14310.0,32.9644,32.9723,32.9249,32.9249,14310.0
2017-05-22 13:00:00,41.68,41.68,41.66,41.67,9682.0,32.9328,32.9328,32.917,32.9249,9682.0
2017-05-22 13:05:00,41.66,41.7,41.66,41.7,9170.0,32.917,32.9486,32.917,32.9486,9170.0
2017-05-22 13:10:00,41.7,41.7,41.66,41.66,15549.0,32.9486,32.9486,32.917,32.917,15549.0
2017-05-22 13:15:00,41.66,41.66,41.6,41.61,12010.0,32.917,32.917,32.8696,32.8775,12010.0
2017-05-22 13:20:00,41.61,41.64,41.61,41.64,8701.0,32.8775,32.9012,32.8775,32.9012,8701.0
2017-05-22 13:25:00,41.64,41.66,41.64,41.65,14612.0,32.9012,32.917,32.9012,32.9091,14612.0
2017-05-22 13:30:00,41.64,41.65,41.62,41.63,17072.0,32.9012,32.9091,32.8854,32.8933,17072.0
2017-05-22 13:35:00,41.62,41.62,41.57,41.58,16353.0,32.8854,32.8854,32.8459,32.8538,16353.0
2017-05-22 13:40:00,41.58,41.58,41.5,41.56,56652.0,32.8538,32.8538,32.7906,32.838,56652.0
2017-05-22 13:45:00,41.55,41.56,41.53,41.56,13096.0,32.8301,32.838,32.8143,32.838,13096.0
2017-05-22 13:50:00,41.55,41.56,41.53,41.54,12242.0,32.8301,32.838,32.8143,32.8222,12242.0
2017-05-22 13:55:00,41.54,41.56,41.52,41.52,8517.0,32.8222,32.838,32.8064,32.8064,8517.0
2017-05-22 14:00:00,41.52,41.55,41.52,41.54,16122.0,32.8064,32.8301,32.8064,32.8222,16122.0
2017-05-22 14:05:00,41.54,41.54,41.46,41.47,26847.0,32.8222,32.8222,32.759,32.7669,26847.0
2017-05-22 14:10:00,41.46,41.52,41.46,41.51,20476.0,32.759,32.8064,32.759,32.7985,20476.0
2017-05-22 14:15:00,41.52,41.55,41.51,41.53,22661.0,32.8064,32.8301,32.7985,32.8143,22661.0
2017-05-22 14:20:00,41.53,41.54,41.52,41.52,7942.0,32.8143,32.8222,32.8064,32.8064,7942.0
2017-05-22 14:25:00,41.52,41.55,41.52,41.53,12000.0,32.8064,32.8301,32.8064,32.8143,12000.0
2017-05-22 14:30:00,41.54,41.54,41.47,41.47,19455.0,32.8222,32.8222,32.7669,32.7669,19455.0
2017-05-22 14:35:00,41.47,41.48,41.43,41.44,15513.0,32.7669,32.7748,32.7353,32.7432,15513.0
2017-05-22 14:40:00,41.44,41.49,41.43,41.45,24097.0,32.7432,32.7827,32.7353,32.7511,24097.0
2017-05-22 14:45:00,41.45,41.47,41.42,41.43,64016.0,32.7511,32.7669,32.7274,32.7353,64016.0
2017-05-22 14:50:00,41.44,41.44,41.43,41.43,5405.0,32.7432,32.7432,32.7353,32.7353,5405.0
2017-05-22 14:55:00,41.44,41.44,41.39,41.42,24209.0,32.7432,32.7432,32.7037,32.7274,24209.0
2017-05-22 15:00:00,41.43,41.45,41.43,41.44,9947.0,32.7353,32.7511,32.7353,32.7432,9947.0
2017-05-22 15:05:00,41.45,41.51,41.44,41.5,20676.0,32.7511,32.7985,32.7432,32.7906,20676.0
2017-05-22 15:10:00,41.5,41.53,41.49,41.51,26173.0,32.7906,32.8143,32.7827,32.7985,26173.0
2017-05-22 15:15:00,41.51,41.52,41.5,41.51,15775.0,32.7985,32.8064,32.7906,32.7985,15775.0
2017-05-22 15:20:00,41.51,41.55,41.51,41.54,26760.0,32.7985,32.8301,32.7985,32.8222,26760.0
2017-05-22 15:25:00,41.53,41.56,41.51,41.52,34753.0,32.8143,32.838,32.7985,32.8064,34753.0
2017-05-22 15:30:00,41.53,41.53,41.51,41.52,26337.0,32.8143,32.8143,32.7985,32.8064,26337.0
2017-05-22 15:35:00,41.52,41.54,41.52,41.54,32531.0,32.8064,32.8222,32.8064,32.8222,32531.0
2017-05-22 15:40:00,41.53,41.57,41.53,41.53,50159.0,32.8143,32.8459,32.8143,32.8143,50159.0
2017-05-22 15:45:00,41.53,41.53,41.51,41.51,45645.0,32.8143,32.8143,32.7985,32.7985,45645.0
2017-05-22 15:50:00,41.52,41.52,41.47,41.48,95236.0,32.8064,32.8064,32.7669,32.7748,95236.0
2017-05-22 15:55:00,41.47,41.49,41.45,41.48,191790.0,32.7669,32.7827,32.7511,32.7748,191790.0
2017-05-23 09:30:00,41.55,41.64,41.42,41.42,45835.0,32.8301,32.9012,32.7274,32.7274,45835.0
2017-05-23 09:35:00,41.41,41.53,41.4,41.52,7250.0,32.7195,32.8143,32.7116,32.8064,7250.0
2017-05-23 09:40:00,41.53,41.61,41.44,41.46,34183.0,32.8143,32.8775,32.7432,32.759,34183.0
2017-05-23 09:45:00,41.46,41.56,41.46,41.52,16653.0,32.759,32.838,32.759,32.8064,16653.0
2017-05-23 09:50:00,41.51,41.59,41.51,41.57,11442.0,32.7985,32.8617,32.7985,32.8459,11442.0
2017-05-23 09:55:00,41.57,41.59,41.44,41.44,22263.0,32.8459,32.8617,32.7432,32.7432,22263.0
2017-05-23 10:00:00,41.46,41.51,41.41,41.49,7517.0,32.759,32.7985,32.7195,32.7827,7517.0
2017-05-23 10:05:00,41.49,41.5,41.38,41.39,22283.0,32.7827,32.7906,32.6958,32.7037,22283.0
2017-05-23 10:10:00,41.39,41.39,41.32,41.33,8000.0,32.7037,32.7037,32.6483,32.6562,8000.0
2017-05-23 10:15:00,41.33,41.39,41.32,41.38,17289.0,32.6562,32.7037,32.6483,32.6958,17289.0
2017-05-23 10:20:00,41.38,41.39,41.34,41.37,11794.0,32.6958,32.7037,32.6641,32.6879,11794.0
2017-05-23 10:25:00,41.37,41.39,41.31,41.32,15875.0,32.6879,32.7037,32.6404,32.6483,15875.0
2017-05-23 10:30:00,41.33,41.39,41.33,41.38,18117.0,32.6562,32.7037,32.6562,32.6958,18117.0
2017-05-23 10:35:00,41.38,41.42,41.36,41.42,23793.0,32.6958,32.7274,32.68,32.7274,23793.0
2017-05-23 10:40:00,41.43,41.46,41.42,41.45,13213.0,32.7353,32.759,32.7274,32.7511,13213.0
2017-05-23 10:45:00,41.45,41.49,41.44,41.49,20368.0,32.7511,32.7827,32.7432,32.7827,20368.0
2017-05-23 10:50:00,41.49,41.56,41.49,41.55,21101.0,32.7827,32.838,32.7827,32.8301,21101.0
2017-05-23 10:55:00,41.56,41.58,41.55,41.57,9771.0,32.838,32.8538,32.8301,32.8459,9771.0
2017-05-23 11:00:00,41.56,41.6,41.56,41.59,19927.0,32.838,32.8696,32.838,32.8617,19927.0
2017-05-23 11:05:00,41.59,41.6,41.58,41.59,11404.0,32.8617,32.8696,32.8538,32.8617,11404.0
2017-05-23 11:10:00,41.59,41.6,41.58,41.58,15956.0,32.8617,32.8696,32.8538,32.8538,15956.0
2017-05-23 11:15:00,41.59,41.6,41.57,41.59,14308.0,32.8617,32.8696,32.8459,32.8617,14308.0
2017-05-23 11:20:00,41.59,41.63,41.58,41.63,24285.0,32.8617,32.8933,32.8538,32.8933,24285.0
2017-05-23 11:25:00,41.63,41.63,41.58,41.59,21843.0,32.8933,32.8933,32.8538,32.8617,21843.0
2017-05-23 11:30:00,41.59,41.65,41.58,41.65,21384.0,32.8617,32.9091,32.8538,32.9091,21384.0
2017-05-23 11:35:00,41.66,41.7,41.65,41.68,24682.0,32.917,32.9486,32.9091,32.9328,24682.0
2017-05-23 11:40:00,41.69,41.7,41.66,41.66,11218.0,32.9407,32.9486,32.917,32.917,11218.0
2017-05-23 11:45:00,41.66,41.66,41.63,41.66,13032.0,32.917,32.917,32.8933,32.917,13032.0
2017-05-23 11:50:00,41.66,41.7,41.66,41.69,13095.0,32.917,32.9486,32.917,32.9407,13095.0
2017-05-23 11:55:00,41.69,41.73,41.68,41.73,15834.0,32.9407,32.9723,32.9328,32.9723,15834.0
2017-05-23 12:00:00,41.72,41.74,41.68,41.72,18883.0,32.9644,32.9802,32.9328,32.9644,18883.0
2017-05-23 12:05:00,41.72,41.74,41.72,41.74,9283.0,32.9644,32.9802,32.9644,32.9802,9283.0
2017-05-23 12:10:00,41.74,41.77,41.73,41.76,11601.0,32.9802,33.0039,32.9723,32.996,11601.0
2017-05-23 12:15:00,41.77,41.77,41.72,41.75,10980.0,33.0039,33.0039,32.9644,32.9881,10980.0
2017-05-23 12:20:00,41.75,41.77,41.74,41.74,7169.0,32.9881,33.0039,32.9802,32.9802,7169.0
2017-05-23 12:25:00,41.74,41.77,41.73,41.76,13279.0,32.9802,33.0039,32.9723,32.996,13279.0
2017-05-23 12:30:00,41.75,41.76,41.73,41.75,9989.0,32.9881,32.996,32.9723,32.9881,9989.0
2017-05-23 12:35:00,41.75,41.76,41.74,41.74,17513.0,32.9881,32.996,32.9802,32.9802,17513.0
2017-05-23 12:40:00,41.74,41.75,41.71,41.71,9120.0,32.9802,32.9881,32.9565,32.9565,9120.0
2017-05-23 12:45:00,41.71,41.72,41.69,41.72,9004.0,32.9565,32.9644,32.9407,32.9644,9004.0
2017-05-23 12:50:00,41.72,41.74,41.72,41.73,9276.0,32.9644,32.9802,32.9644,32.9723,9276.0
2017-05-23 12:55:00,41.72,41.75,41.71,41.72,14789.0,32.9644,32.9881,32.9565,32.9644,14789.0
2017-05-23 13:00:00,41.72,41.73,41.68,41.7,12213.0,32.9644,32.9723,32.9328,32.9486,12213.0
2017-05-23 13:05:00,41.69,41.69,41.66,41.67,4825.0,32.9407,32.9407,32.917,32.9249,4825.0
2017-05-23 13:10:00,41.67,43.1,41.66,42.62,799443.0,32.9249,34.0548,32.917,33.6755,799443.0
2017-05-23 13:15:00,42.62,43.48,42.59,43.16,848333.0,33.6755,34.355,33.6518,34.1022,848333.0
2017-05-23 13:20:00,43.17,43.22,42.72,42.72,360911.0,34.1101,34.1496,33.7545,33.7545,360911.0
2017-05-23 13:25:00,42.73,43.1,42.67,42.95,190980.0,33.7624,34.0548,33.715,33.9363,190980.0
2017-05-23 13:30:00,42.96,42.99,42.69,42.73,173401.0,33.9442,33.9679,33.7308,33.7624,173401.0
2017-05-23 13:35:00,42.72,42.81,42.63,42.71,255835.0,33.7545,33.8256,33.6834,33.7466,255835.0
2017-05-23 13:40:00,42.71,42.86,42.68,42.8,221121.0,33.7466,33.8652,33.7229,33.8177,221121.0
2017-05-23 13:45:00,42.81,42.96,42.71,42.75,107973.0,33.8256,33.9442,33.7466,33.7782,107973.0
2017-05-23 13:50:00,42.74,42.81,42.67,42.73,73897.0,33.7703,33.8256,33.715,33.7624,73897.0
2017-05-23 13:55:00,42.74,42.8,42.7,42.75,155371.0,33.7703,33.8177,33.7387,33.7782,155371.0
2017-05-23 14:00:00,42.74,42.89,42.74,42.82,83608.0,33.7703,33.8889,33.7703,33.8335,83608.0
2017-05-23 14:05:00,42.82,42.97,42.82,42.95,89347.0,33.8335,33.9521,33.8335,33.9363,89347.0
2017-05-23 14:10:00,42.95,43.04,42.94,43.0,81579.0,33.9363,34.0074,33.9284,33.9758,81579.0
2017-05-23 14:15:00,43.01,43.18,42.97,43.18,69931.0,33.9837,34.118,33.9521,34.118,69931.0
2017-05-23 14:20:00,43.18,43.26,43.1,43.2,58741.0,34.118,34.1812,34.0548,34.1338,58741.0
2017-05-23 14:25:00,43.2,43.25,43.16,43.22,71529.0,34.1338,34.1733,34.1022,34.1496,71529.0
2017-05-23 14:30:00,43.21,43.21,43.07,43.09,84097.0,34.1417,34.1417,34.0311,34.0469,84097.0
2017-05-23 14:35:00,43.1,43.19,43.08,43.18,50851.0,34.0548,34.1259,34.039,34.118,50851.0
2017-05-23 14:40:00,43.18,43.32,43.17,43.3,64488.0,34.118,34.2286,34.1101,34.2128,64488.0
2017-05-23 14:45:00,43.3,43.38,43.23,43.33,72361.0,34.2128,34.276,34.1575,34.2365,72361.0
2017-05-23 14:50:00,43.32,43.41,43.31,43.41,44816.0,34.2286,34.2997,34.2207,34.2997,44816.0
2017-05-23 14:55:00,43.41,43.43,43.24,43.32,89978.0,34.2997,34.3155,34.1654,34.2286,89978.0
2017-05-23 15:00:00,43.36,43.36,43.2,43.28,56395.0,34.2602,34.2602,34.1338,34.197,56395.0
2017-05-23 15:05:00,43.28,43.28,43.18,43.25,67889.0,34.197,34.197,34.118,34.1733,67889.0
2017-05-23 15:10:00,43.25,43.25,43.16,43.19,50359.0,34.1733,34.1733,34.1022,34.1259,50359.0
2017-05-23 15:15:00,43.19,43.19,43.08,43.14,76666.0,34.1259,34.1259,34.039,34.0864,76666.0
2017-05-23 15:20:00,43.14,43.17,43.02,43.04,104670.0,34.0864,34.1101,33.9916,34.0074,104670.0
2017-05-23 15:25:00,43.04,43.08,43.0,43.08,56344.0,34.0074,34.039,33.9758,34.039,56344.0
2017-05-23 15:30:00,43.08,43.11,43.05,43.09,74662.0,34.039,34.0627,34.0153,34.0469,74662.0
2017-05-23 15:35:00,43.09,43.15,43.08,43.15,67109.0,34.0469,34.0943,34.039,34.0943,67109.0
2017-05-23 15:40:00,43.15,43.17,43.1,43.13,138405.0,34.0943,34.1101,34.0548,34.0785,138405.0
2017-05-23 15:45:00,43.13,43.13,43.03,43.03,109505.0,34.0785,34.0785,33.9995,33.9995,109505.0
2017-05-23 15:50:00,43.03,43.07,43.01,43.07,182514.0,33.9995,34.0311,33.9837,34.0311,182514.0
2017-05-23 15:55:00,43.07,43.1,43.02,43.05,257044.0,34.0311,34.0548,33.9916,34.0153,257044.0
2017-05-24 09:30:00,42.48,42.48,42.18,42.18,183288.0,33.5649,33.5649,33.3279,33.3279,183288.0
2017-05-24 09:35:00,42.18,42.46,42.17,42.3,94889.0,33.3279,33.5491,33.32,33.4227,94889.0
2017-05-24 09:40:00,42.3,42.5,42.29,42.44,92069.0,33.4227,33.5807,33.4148,33.5333,92069.0
2017-05-24 09:45:00,42.45,42.45,42.21,42.24,69229.0,33.5412,33.5412,33.3516,33.3753,69229.0
2017-05-24 09:50:00,42.22,42.38,42.22,42.38,49213.0,33.3595,33.4859,33.3595,33.4859,49213.0
2017-05-24 09:55:00,42.37,42.43,42.33,42.41,36800.0,33.478,33.5254,33.4464,33.5096,36800.0
2017-05-24 10:00:00,42.41,42.72,42.4,42.64,75469.0,33.5096,33.7545,33.5017,33.6913,75469.0
2017-05-24 10:05:00,42.64,42.66,42.6,42.62,49661.0,33.6913,33.7071,33.6597,33.6755,49661.0
2017-05-24 10:10:00,42.62,42.88,42.59,42.76,105293.0,33.6755,33.881,33.6518,33.7861,105293.0
2017-05-24 10:15:00,42.74,42.83,42.65,42.65,47968.0,33.7703,33.8414,33.6992,33.6992,47968.0
2017-05-24 10:20:00,42.63,42.64,42.44,42.53,47278.0,33.6834,33.6913,33.5333,33.6044,47278.0
2017-05-24 10:25:00,42.52,42.58,42.49,42.58,31646.0,33.5965,33.6439,33.5728,33.6439,31646.0
2017-05-24 10:30:00,42.59,42.59,42.47,42.5,86959.0,33.6518,33.6518,33.557,33.5807,86959.0
2017-05-24 10:35:00,42.5,42.54,42.5,42.5,45409.0,33.5807,33.6123,33.5807,33.5807,45409.0
2017-05-24 10:40:00,42.51,42.53,42.48,42.51,53162.0,33.5886,33.6044,33.5649,33.5886,53162.0
2017-05-24 10:45:00,42.5,42.5,42.39,42.42,33155.0,33.5807,33.5807,33.4938,33.5175,33155.0
2017-05-24 10:50:00,42.41,42.45,42.37,42.38,22394.0,33.5096,33.5412,33.478,33.4859,22394.0
2017-05-24 10:55:00,42.37,42.44,42.32,42.41,46657.0,33.478,33.5333,33.4385,33.5096,46657.0
2017-05-24 11:00:00,42.41,42.5,42.4,42.49,58336.0,33.5096,33.5807,33.5017,33.5728,58336.0
2017-05-24 11:05:00,42.48,42.5,42.45,42.49,28606.0,33.5649,33.5807,33.5412,33.5728,28606.0
2017-05-24 11:10:00,42.47,42.6,42.46,42.49,26625.0,33.557,33.6597,33.5491,33.5728,26625.0
2017-05-24 11:15:00,42.5,42.53,42.45,42.45,23577.0,33.5807,33.6044,33.5412,33.5412,23577.0
2017-05-24 11:20:00,42.45,42.51,42.43,42.45,40929.0,33.5412,33.5886,33.5254,33.5412,40929.0
2017-05-24 11:25:00,42.44,42.47,42.38,42.41,28335.0,33.5333,33.557,33.4859,33.5096,28335.0
2017-05-24 11:30:00,42.42,42.44,42.36,42.37,25908.0,33.5175,33.5333,33.4701,33.478,25908.0
2017-05-24 11:35:00,42.38,42.41,42.33,42.36,31400.0,33.4859,33.5096,33.4464,33.4701,31400.0
2017-05-24 11:40:00,42.37,42.41,42.32,42.37,20844.0,33.478,33.5096,33.4385,33.478,20844.0
2017-05-24 11:45:00,42.36,42.42,42.34,42.42,21940.0,33.4701,33.5175,33.4543,33.5175,21940.0
2017-05-24 11:50:00,42.41,42.43,42.38,42.43,24740.0,33.5096,33.5254,33.4859,33.5254,24740.0
2017-05-24 11:55:00,42.43,42.51,42.42,42.43,25785.0,33.5254,33.5886,33.5175,33.5254,25785.0
2017-05-24 12:00:00,42.44,42.49,42.39,42.41,20377.0,33.5333,33.5728,33.4938,33.5096,20377.0
2017-05-24 12:05:00,42.4,42.5,42.39,42.49,27992.0,33.5017,33.5807,33.4938,33.5728,27992.0
2017-05-24 12:10:00,42.49,42.51,42.41,42.44,20934.0,33.5728,33.5886,33.5096,33.5333,20934.0
2017-05-24 12:15:00,42.44,42.44,42.39,42.42,14992.0,33.5333,33.5333,33.4938,33.5175,14992.0
2017-05-24 12:20:00,42.42,42.48,42.39,42.44,25658.0,33.5175,33.5649,33.4938,33.5333,25658.0
2017-05-24 12:25:00,42.45,42.47,42.42,42.45,18120.0,33.5412,33.557,33.5175,33.5412,18120.0
2017-05-24 12:30:00,42.45,42.48,42.43,42.43,20690.0,33.5412,33.5649,33.5254,33.5254,20690.0
2017-05-24 12:35:00,42.42,42.46,42.38,42.44,10492.0,33.5175,33.5491,33.4859,33.5333,10492.0
2017-05-24 12:40:00,42.44,42.48,42.4,42.47,30294.0,33.5333,33.5649,33.5017,33.557,30294.0
2017-05-24 12:45:00,42.47,42.5,42.43,42.46,25166.0,33.557,33.5807,33.5254,33.5491,25166.0
2017-05-24 12:50:00,42.45,42.5,42.45,42.45,16266.0,33.5412,33.5807,33.5412,33.5412,16266.0
2017-05-24 12:55:00,42.44,42.47,42.38,42.43,39568.0,33.5333,33.557,33.4859,33.5254,39568.0
2017-05-24 13:00:00,42.42,42.43,42.37,42.38,52318.0,33.5175,33.5254,33.478,33.4859,52318.0
2017-05-24 13:05:00,42.38,42.38,42.34,42.38,23903.0,33.4859,33.4859,33.4543,33.4859,23903.0
2017-05-24 13:10:00,42.38,42.41,42.32,42.36,33899.0,33.4859,33.5096,33.4385,33.4701,33899.0
2017-05-24 13:15:00,42.36,42.41,42.32,42.37,32888.0,33.4701,33.5096,33.4385,33.478,32888.0
2017-05-24 13:20:00,42.36,42.43,42.35,42.43,22581.0,33.4701,33.5254,33.4622,33.5254,22581.0
2017-05-24 13:25:00,42.44,42.46,42.42,42.45,50528.0,33.5333,33.5491,33.5175,33.5412,50528.0
2017-05-24 13:30:00,42.44,42.51,42.43,42.5,25897.0,33.5333,33.5886,33.5254,33.5807,25897.0
2017-05-24 13:35:00,42.51,42.57,42.49,42.54,18641.0,33.5886,33.636,33.5728,33.6123,18641.0
2017-05-24 13:40:00,42.55,42.64,42.53,42.62,23614.0,33.6202,33.6913,33.6044,33.6755,23614.0
2017-05-24 13:45:00,42.62,42.68,42.56,42.58,31575.0,33.6755,33.7229,33.6281,33.6439,31575.0
2017-05-24 13:50:00,42.58,42.63,42.57,42.62,23825.0,33.6439,33.6834,33.636,33.6755,23825.0
2017-05-24 13:55:00,42.62,42.62,42.53,42.53,17742.0,33.6755,33.6755,33.6044,33.6044,17742.0
2017-05-24 14:00:00,42.54,42.61,42.49,42.6,32044.0,33.6123,33.6676,33.5728,33.6597,32044.0
2017-05-24 14:05:00,42.6,42.7,42.56,42.62,23922.0,33.6597,33.7387,33.6281,33.6755,23922.0
2017-05-24 14:10:00,42.61,42.65,42.58,42.65,35234.0,33.6676,33.6992,33.6439,33.6992,35234.0
2017-05-24 14:15:00,42.64,42.67,42.62,42.65,21308.0,33.6913,33.715,33.6755,33.6992,21308.0
2017-05-24 14:20:00,42.65,42.68,42.61,42.68,26614.0,33.6992,33.7229,33.6676,33.7229,26614.0
2017-05-24 14:25:00,42.67,42.7,42.63,42.68,24156.0,33.715,33.7387,33.6834,33.7229,24156.0
2017-05-24 14:30:00,42.68,42.68,42.58,42.63,21481.0,33.7229,33.7229,33.6439,33.6834,21481.0
2017-05-24 14:35:00,42.63,42.63,42.51,42.58,49614.0,33.6834,33.6834,33.5886,33.6439,49614.0
2017-05-24 14:40:00,42.58,42.58,42.49,42.54,24965.0,33.6439,33.6439,33.5728,33.6123,24965.0
2017-05-24 14:45:00,42.54,42.54,42.47,42.52,18453.0,33.6123,33.6123,33.557,33.5965,18453.0
2017-05-24 14:50:00,42.52,42.53,42.49,42.51,24016.0,33.5965,33.6044,33.5728,33.5886,24016.0
2017-05-24 14:55:00,42.51,42.53,42.47,42.5,27568.0,33.5886,33.6044,33.557,33.5807,27568.0
2017-05-24 15:00:00,42.51,42.57,42.5,42.55,27442.0,33.5886,33.636,33.5807,33.6202,27442.0
2017-05-24 15:05:00,42.54,42.54,42.5,42.53,20974.0,33.6123,33.6123,33.5807,33.6044,20974.0
2017-05-24 15:10:00,42.53,42.58,42.52,42.55,25546.0,33.6044,33.6439,33.5965,33.6202,25546.0
2017-05-24 15:15:00,42.56,42.59,42.55,42.58,26074.0,33.6281,33.6518,33.6202,33.6439,26074.0
2017-05-24 15:20:00,42.59,42.63,42.55,42.58,31825.0,33.6518,33.6834,33.6202,33.6439,31825.0
2017-05-24 15:25:00,42.58,42.58,42.53,42.55,35142.0,33.6439,33.6439,33.6044,33.6202,35142.0
2017-05-24 15:30:00,42.55,42.61,42.54,42.58,44421.0,33.6202,33.6676,33.6123,33.6439,44421.0
2017-05-24 15:35:00,42.58,42.59,42.54,42.57,66175.0,33.6439,33.6518,33.6123,33.636,66175.0
2017-05-24 15:40:00,42.57,42.58,42.55,42.58,49094.0,33.636,33.6439,33.6202,33.6439,49094.0
2017-05-24 15:45:00,42.57,42.57,42.49,42.51,98448.0,33.636,33.636,33.5728,33.5886,98448.0
2017-05-24 15:50:00,42.5,42.54,42.5,42.52,88364.0,33.5807,33.6123,33.5807,33.5965,88364.0
2017-05-24 15:55:00,42.52,42.58,42.5,42.55,138333.0,33.5965,33.6439,33.5807,33.6202,138333.0
2017-05-25 09:30:00,42.54,42.58,42.43,42.58,30012.0,33.6123,33.6439,33.5254,33.6439,30012.0
2017-05-25 09:35:00,42.58,42.68,42.49,42.6,18535.0,33.6439,33.7229,33.5728,33.6597,18535.0
2017-05-25 09:40:00,42.59,42.72,42.59,42.71,12212.0,33.6518,33.7545,33.6518,33.7466,12212.0
2017-05-25 09:45:00,42.73,42.73,42.61,42.62,10326.0,33.7624,33.7624,33.6676,33.6755,10326.0
2017-05-25 09:50:00,42.62,42.67,42.61,42.63,13634.0,33.6755,33.715,33.6676,33.6834,13634.0
2017-05-25 09:55:00,42.62,42.63,42.5,42.52,21818.0,33.6755,33.6834,33.5807,33.5965,21818.0
2017-05-25 10:00:00,42.51,42.51,42.41,42.41,23202.0,33.5886,33.5886,33.5096,33.5096,23202.0
2017-05-25 10:05:00,42.43,42.48,42.41,42.41,15098.0,33.5254,33.5649,33.5096,33.5096,15098.0
2017-05-25 10:10:00,42.39,42.46,42.39,42.46,14987.0,33.4938,33.5491,33.4938,33.5491,14987.0
2017-05-25 10:15:00,42.46,42.49,42.45,42.49,13197.0,33.5491,33.5728,33.5412,33.5728,13197.0
2017-05-25 10:20:00,42.5,42.52,42.46,42.51,16082.0,33.5807,33.5965,33.5491,33.5886,16082.0
2017-05-25 10:25:00,42.52,42.53,42.46,42.49,10881.0,33.5965,33.6044,33.5491,33.5728,10881.0
2017-05-25 10:30:00,42.49,42.54,42.47,42.5,12651.0,33.5728,33.6123,33.557,33.5807,12651.0
2017-05-25 10:35:00,42.5,42.55,42.49,42.55,11189.0,33.5807,33.6202,33.5728,33.6202,11189.0
2017-05-25 10:40:00,42.57,42.57,42.46,42.47,14071.0,33.636,33.636,33.5491,33.557,14071.0
2017-05-25 10:45:00,42.46,42.51,42.46,42.47,10681.0,33.5491,33.5886,33.5491,33.557,10681.0
2017-05-25 10:50:00,42.47,42.48,42.44,42.47,16925.0,33.557,33.5649,33.5333,33.557,16925.0
2017-05-25 10:55:00,42.48,42.53,42.47,42.53,13385.0,33.5649,33.6044,33.557,33.6044,13385.0
2017-05-25 11:00:00,42.52,42.53,42.5,42.5,8215.0,33.5965,33.6044,33.5807,33.5807,8215.0
2017-05-25 11:05:00,42.5,42.52,42.47,42.52,16187.0,33.5807,33.5965,33.557,33.5965,16187.0
2017-05-25 11:10:00,42.53,42.53,42.46,42.47,11659.0,33.6044,33.6044,33.5491,33.557,11659.0
2017-05-25 11:15:00,42.46,42.5,42.46,42.49,11043.0,33.5491,33.5807,33.5491,33.5728,11043.0
2017-05-25 11:20:00,42.49,42.51,42.4,42.41,66862.0,33.5728,33.5886,33.5017,33.5096,66862.0
2017-05-25 11:25:00,42.42,42.45,42.4,42.45,15187.0,33.5175,33.5412,33.5017,33.5412,15187.0
2017-05-25 11:30:00,42.45,42.5,42.44,42.45,116541.0,33.5412,33.5807,33.5333,33.5412,116541.0
2017-05-25 11:35:00,42.45,42.53,42.45,42.53,19222.0,33.5412,33.6044,33.5412,33.6044,19222.0
2017-05-25 11:40:00,42.54,42.64,42.53,42.62,23980.0,33.6123,33.6913,33.6044,33.6755,23980.0
2017-05-25 11:45:00,42.62,42.65,42.61,42.64,10453.0,33.6755,33.6992,33.6676,33.6913,10453.0
2017-05-25 11:50:00,42.63,42.65,42.59,42.59,11610.0,33.6834,33.6992,33.6518,33.6518,11610.0
2017-05-25 11:55:00,42.6,42.6,42.58,42.59,10149.0,33.6597,33.6597,33.6439,33.6518,10149.0
2017-05-25 12:00:00,42.59,42.61,42.58,42.59,12867.0,33.6518,33.6676,33.6439,33.6518,12867.0
2017-05-25 12:05:00,42.59,42.62,42.56,42.6,13202.0,33.6518,33.6755,33.6281,33.6597,13202.0
2017-05-25 12:10:00,42.59,42.6,42.56,42.6,17179.0,33.6518,33.6597,33.6281,33.6597,17179.0
2017-05-25 12:15:00,42.6,42.63,42.59,42.63,8410.0,33.6597,33.6834,33.6518,33.6834,8410.0
2017-05-25 12:20:00,42.62,42.72,42.62,42.68,29693.0,33.6755,33.7545,33.6755,33.7229,29693.0
2017-05-25 12:25:00,42.68,42.71,42.68,42.7,9204.0,33.7229,33.7466,33.7229,33.7387,9204.0
2017-05-25 12:30:00,42.71,42.71,42.67,42.68,9034.0,33.7466,33.7466,33.715,33.7229,9034.0
2017-05-25 12:35:00,42.68,42.74,42.67,42.7,22664.0,33.7229,33.7703,33.715,33.7387,22664.0
2017-05-25 12:40:00,42.71,42.76,42.68,42.75,13408.0,33.7466,33.7861,33.7229,33.7782,13408.0
2017-05-25 12:45:00,42.74,42.81,42.74,42.81,15133.0,33.7703,33.8256,33.7703,33.8256,15133.0
2017-05-25 12:50:00,42.81,42.87,42.8,42.84,22262.0,33.8256,33.8731,33.8177,33.8494,22262.0
2017-05-25 12:55:00,42.83,42.83,42.81,42.82,10939.0,33.8414,33.8414,33.8256,33.8335,10939.0
2017-05-25 13:00:00,42.82,42.91,42.81,42.85,24149.0,33.8335,33.9047,33.8256,33.8573,24149.0
2017-05-25 13:05:00,42.85,42.87,42.82,42.86,23063.0,33.8573,33.8731,33.8335,33.8652,23063.0
2017-05-25 13:10:00,42.85,42.86,42.78,42.8,27364.0,33.8573,33.8652,33.8019,33.8177,27364.0
2017-05-25 13:15:00,42.8,42.82,42.75,42.8,14118.0,33.8177,33.8335,33.7782,33.8177,14118.0
2017-05-25 13:20:00,42.8,42.8,42.76,42.79,12376.0,33.8177,33.8177,33.7861,33.8098,12376.0
2017-05-25 13:25:00,42.79,42.82,42.78,42.82,10105.0,33.8098,33.8335,33.8019,33.8335,10105.0
2017-05-25 13:30:00,42.82,42.82,42.73,42.76,11789.0,33.8335,33.8335,33.7624,33.7861,11789.0
2017-05-25 13:35:00,42.77,42.78,42.74,42.77,11713.0,33.794,33.8019,33.7703,33.794,11713.0
2017-05-25 13:40:00,42.77,42.83,42.77,42.83,10808.0,33.794,33.8414,33.794,33.8414,10808.0
2017-05-25 13:45:00,42.82,42.85,42.81,42.85,19271.0,33.8335,33.8573,33.8256,33.8573,19271.0
2017-05-25 13:50:00,42.85,42.89,42.84,42.88,21268.0,33.8573,33.8889,33.8494,33.881,21268.0
2017-05-25 13:55:00,42.88,42.89,42.86,42.89,19659.0,33.881,33.8889,33.8652,33.8889,19659.0
2017-05-25 14:00:00,42.89,42.9,42.87,42.87,20460.0,33.8889,33.8968,33.8731,33.8731,20460.0
2017-05-25 14:05:00,42.87,42.88,42.83,42.83,14268.0,33.8731,33.881,33.8414,33.8414,14268.0
2017-05-25 14:10:00,42.83,42.84,42.78,42.78,15092.0,33.8414,33.8494,33.8019,33.8019,15092.0
2017-05-25 14:15:00,42.79,42.86,42.78,42.86,22485.0,33.8098,33.8652,33.8019,33.8652,22485.0
2017-05-25 14:20:00,42.85,42.9,42.84,42.88,11451.0,33.8573,33.8968,33.8494,33.881,11451.0
2017-05-25 14:25:00,42.88,42.88,42.82,42.85,18863.0,33.881,33.881,33.8335,33.8573,18863.0
2017-05-25 14:30:00,42.85,42.86,42.82,42.86,9473.0,33.8573,33.8652,33.8335,33.8652,9473.0
2017-05-25 14:35:00,42.86,42.9,42.84,42.88,21320.0,33.8652,33.8968,33.8494,33.881,21320.0
2017-05-25 14:40:00,42.87,42.88,42.85,42.85,13526.0,33.8731,33.881,33.8573,33.8573,13526.0
2017-05-25 14:45:00,42.85,42.86,42.78,42.78,23757.0,33.8573,33.8652,33.8019,33.8019,23757.0
2017-05-25 14:50:00,42.78,42.79,42.73,42.77,12945.0,33.8019,33.8098,33.7624,33.794,12945.0
2017-05-25 14:55:00,42.77,42.78,42.75,42.75,14980.0,33.794,33.8019,33.7782,33.7782,14980.0
2017-05-25 15:00:00,42.75,42.8,42.74,42.8,13678.0,33.7782,33.8177,33.7703,33.8177,13678.0
2017-05-25 15:05:00,42.8,42.8,42.75,42.77,19382.0,33.8177,33.8177,33.7782,33.794,19382.0
2017-05-25 15:10:00,42.76,42.82,42.76,42.8,20642.0,33.7861,33.8335,33.7861,33.8177,20642.0
2017-05-25 15:15:00,42.8,42.81,42.77,42.77,26099.0,33.8177,33.8256,33.794,33.794,26099.0
2017-05-25 15:20:00,42.77,42.77,42.74,42.75,17672.0,33.794,33.794,33.7703,33.7782,17672.0
2017-05-25 15:25:00,42.75,42.77,42.74,42.75,22872.0,33.7782,33.794,33.7703,33.7782,22872.0
2017-05-25 15:30:00,42.75,42.75,42.7,42.71,38157.0,33.7782,33.7782,33.7387,33.7466,38157.0
2017-05-25 15:35:00,42.71,42.72,42.69,42.71,37108.0,33.7466,33.7545,33.7308,33.7466,37108.0
2017-05-25 15:40:00,42.7,42.71,42.65,42.65,48410.0,33.7387,33.7466,33.6992,33.6992,48410.0
2017-05-25 15:45:00,42.66,42.76,42.65,42.73,60112.0,33.7071,33.7861,33.6992,33.7624,60112.0
2017-05-25 15:50:00,42.73,42.74,42.66,42.67,52435.0,33.7624,33.7703,33.7071,33.715,52435.0
2017-05-25 15:55:00,42.67,42.68,42.61,42.64,149463.0,33.715,33.7229,33.6676,33.6913,149463.0
2017-05-26 09:30:00,42.56,42.61,42.5,42.61,28176.0,33.6281,33.6676,33.5807,33.6676,28176.0
2017-05-26 09:35:00,42.59,42.6,42.54,42.54,7045.0,33.6518,33.6597,33.6123,33.6123,7045.0
2017-05-26 09:40:00,42.54,42.59,42.53,42.58,11769.0,33.6123,33.6518,33.6044,33.6439,11769.0
2017-05-26 09:45:00,42.58,42.58,42.47,42.51,12409.0,33.6439,33.6439,33.557,33.5886,12409.0
2017-05-26 09:50:00,42.51,42.56,42.48,42.51,11746.0,33.5886,33.6281,33.5649,33.5886,11746.0
2017-05-26 09:55:00,42.52,42.52,42.37,42.39,22521.0,33.5965,33.5965,33.478,33.4938,22521.0
2017-05-26 10:00:00,42.41,42.43,42.32,42.33,77939.0,33.5096,33.5254,33.4385,33.4464,77939.0
2017-05-26 10:05:00,42.36,42.36,42.33,42.33,73444.0,33.4701,33.4701,33.4464,33.4464,73444.0
2017-05-26 10:10:00,42.34,42.46,42.32,42.44,72193.0,33.4543,33.5491,33.4385,33.5333,72193.0
2017-05-26 10:15:00,42.45,42.58,42.44,42.55,73044.0,33.5412,33.6439,33.5333,33.6202,73044.0
2017-05-26 10:20:00,42.56,42.67,42.56,42.64,24383.0,33.6281,33.715,33.6281,33.6913,24383.0
2017-05-26 10:25:00,42.66,42.68,42.62,42.66,13726.0,33.7071,33.7229,33.6755,33.7071,13726.0
2017-05-26 10:30:00,42.67,42.72,42.63,42.72,22101.0,33.715,33.7545,33.6834,33.7545,22101.0
2017-05-26 10:35:00,42.73,42.75,42.7,42.72,25975.0,33.7624,33.7782,33.7387,33.7545,25975.0
2017-05-26 10:40:00,42.72,42.74,42.7,42.71,20629.0,33.7545,33.7703,33.7387,33.7466,20629.0
2017-05-26 10:45:00,42.71,42.82,42.71,42.77,23626.0,33.7466,33.8335,33.7466,33.794,23626.0
2017-05-26 10:50:00,42.76,42.8,42.73,42.8,13984.0,33.7861,33.8177,33.7624,33.8177,13984.0
2017-05-26 10:55:00,42.8,42.84,42.78,42.84,23004.0,33.8177,33.8494,33.8019,33.8494,23004.0
2017-05-26 11:00:00,42.84,42.84,42.76,42.76,27637.0,33.8494,33.8494,33.7861,33.7861,27637.0
2017-05-26 11:05:00,42.76,42.76,42.67,42.7,22149.0,33.7861,33.7861,33.715,33.7387,22149.0
2017-05-26 11:10:00,42.7,42.74,42.61,42.65,49474.0,33.7387,33.7703,33.6676,33.6992,49474.0
2017-05-26 11:15:00,42.65,42.7,42.64,42.69,13607.0,33.6992,33.7387,33.6913,33.7308,13607.0
2017-05-26 11:20:00,42.69,42.69,42.58,42.59,23618.0,33.7308,33.7308,33.6439,33.6518,23618.0
2017-05-26 11:25:00,42.59,42.62,42.57,42.6,11956.0,33.6518,33.6755,33.636,33.6597,11956.0
2017-05-26 11:30:00,42.59,42.6,42.55,42.56,16235.0,33.6518,33.6597,33.6202,33.6281,16235.0
2017-05-26 11:35:00,42.55,42.56,42.5,42.51,14646.0,33.6202,33.6281,33.5807,33.5886,14646.0
2017-05-26 11:40:00,42.5,42.54,42.48,42.49,12819.0,33.5807,33.6123,33.5649,33.5728,12819.0
2017-05-26 11:45:00,42.5,42.51,42.47,42.5,8740.0,33.5807,33.5886,33.557,33.5807,8740.0
2017-05-26 11:50:00,42.5,42.5,42.46,42.47,14858.0,33.5807,33.5807,33.5491,33.557,14858.0
2017-05-26 11:55:00,42.47,42.48,42.44,42.47,12764.0,33.557,33.5649,33.5333,33.557,12764.0
2017-05-26 12:00:00,42.47,42.49,42.47,42.47,8346.0,33.557,33.5728,33.557,33.557,8346.0
2017-05-26 12:05:00,42.47,42.48,42.46,42.46,9128.0,33.557,33.5649,33.5491,33.5491,9128.0
2017-05-26 12:10:00,42.46,42.48,42.45,42.45,9727.0,33.5491,33.5649,33.5412,33.5412,9727.0
2017-05-26 12:15:00,42.44,42.45,42.43,42.45,7816.0,33.5333,33.5412,33.5254,33.5412,7816.0
2017-05-26 12:20:00,42.45,42.45,42.43,42.43,10641.0,33.5412,33.5412,33.5254,33.5254,10641.0
2017-05-26 12:25:00,42.44,42.45,42.41,42.42,11022.0,33.5333,33.5412,33.5096,33.5175,11022.0
2017-05-26 12:30:00,42.42,42.44,42.41,42.41,6755.0,33.5175,33.5333,33.5096,33.5096,6755.0
2017-05-26 12:35:00,42.41,42.44,42.39,42.41,18289.0,33.5096,33.5333,33.4938,33.5096,18289.0
2017-05-26 12:40:00,42.41,42.42,42.4,42.42,16364.0,33.5096,33.5175,33.5017,33.5175,16364.0
2017-05-26 12:45:00,42.42,42.43,42.4,42.43,9350.0,33.5175,33.5254,33.5017,33.5254,9350.0
2017-05-26 12:50:00,42.43,42.43,42.41,42.41,6553.0,33.5254,33.5254,33.5096,33.5096,6553.0
2017-05-26 12:55:00,42.41,42.43,42.41,42.42,12402.0,33.5096,33.5254,33.5096,33.5175,12402.0
2017-05-26 13:00:00,42.42,42.42,42.38,42.38,12671.0,33.5175,33.5175,33.4859,33.4859,12671.0
2017-05-26 13:05:00,42.39,42.4,42.37,42.4,8037.0,33.4938,33.5017,33.478,33.5017,8037.0
2017-05-26 13:10:00,42.39,42.39,42.35,42.36,14863.0,33.4938,33.4938,33.4622,33.4701,14863.0
2017-05-26 13:15:00,42.36,42.37,42.31,42.33,36168.0,33.4701,33.478,33.4306,33.4464,36168.0
2017-05-26 13:20:00,42.32,42.38,42.3,42.32,32858.0,33.4385,33.4859,33.4227,33.4385,32858.0
2017-05-26 13:25:00,42.33,42.34,42.29,42.31,10902.0,33.4464,33.4543,33.4148,33.4306,10902.0
2017-05-26 13:30:00,42.32,42.32,42.28,42.29,12994.0,33.4385,33.4385,33.4069,33.4148,12994.0
2017-05-26 13:35:00,42.29,42.29,42.28,42.29,9531.0,33.4148,33.4148,33.4069,33.4148,9531.0
2017-05-26 13:40:00,42.28,42.29,42.22,42.23,26604.0,33.4069,33.4148,33.3595,33.3674,26604.0
2017-05-26 13:45:00,42.23,42.24,42.18,42.19,16905.0,33.3674,33.3753,33.3279,33.3358,16905.0
2017-05-26 13:50:00,42.19,42.23,42.18,42.23,17432.0,33.3358,33.3674,33.3279,33.3674,17432.0
2017-05-26 13:55:00,42.23,42.25,42.23,42.24,11923.0,33.3674,33.3832,33.3674,33.3753,11923.0
2017-05-26 14:00:00,42.24,42.24,42.18,42.19,28948.0,33.3753,33.3753,33.3279,33.3358,28948.0
2017-05-26 14:05:00,42.2,42.22,42.19,42.19,14805.0,33.3437,33.3595,33.3358,33.3358,14805.0
2017-05-26 14:10:00,42.19,42.21,42.18,42.21,11090.0,33.3358,33.3516,33.3279,33.3516,11090.0
2017-05-26 14:15:00,42.21,42.22,42.18,42.21,15698.0,33.3516,33.3595,33.3279,33.3516,15698.0
2017-05-26 14:20:00,42.21,42.28,42.21,42.27,13730.0,33.3516,33.4069,33.3516,33.399,13730.0
2017-05-26 14:25:00,42.28,42.32,42.26,42.32,10901.0,33.4069,33.4385,33.3911,33.4385,10901.0
2017-05-26 14:30:00,42.32,42.36,42.31,42.35,8851.0,33.4385,33.4701,33.4306,33.4622,8851.0
2017-05-26 14:35:00,42.35,42.35,42.3,42.34,15765.0,33.4622,33.4622,33.4227,33.4543,15765.0
2017-05-26 14:40:00,42.35,42.36,42.33,42.35,10756.0,33.4622,33.4701,33.4464,33.4622,10756.0
2017-05-26 14:45:00,42.36,42.37,42.34,42.35,9155.0,33.4701,33.478,33.4543,33.4622,9155.0
2017-05-26 14:50:00,42.36,42.42,42.35,42.4,11172.0,33.4701,33.5175,33.4622,33.5017,11172.0
2017-05-26 14:55:00,42.4,42.42,42.38,42.39,15174.0,33.5017,33.5175,33.4859,33.4938,15174.0
2017-05-26 15:00:00,42.39,42.4,42.37,42.37,10024.0,33.4938,33.5017,33.478,33.478,10024.0
2017-05-26 15:05:00,42.37,42.38,42.34,42.35,12270.0,33.478,33.4859,33.4543,33.4622,12270.0
2017-05-26 15:10:00,42.34,42.36,42.34,42.36,11081.0,33.4543,33.4701,33.4543,33.4701,11081.0
2017-05-26 15:15:00,42.36,42.36,42.34,42.34,11086.0,33.4701,33.4701,33.4543,33.4543,11086.0
2017-05-26 15:20:00,42.34,42.35,42.33,42.34,12178.0,33.4543,33.4622,33.4464,33.4543,12178.0
2017-05-26 15:25:00,42.34,42.38,42.32,42.38,26389.0,33.4543,33.4859,33.4385,33.4859,26389.0
2017-05-26 15:30:00,42.38,42.41,42.36,42.41,30694.0,33.4859,33.5096,33.4701,33.5096,30694.0
2017-05-26 15:35:00,42.4,42.44,42.39,42.41,37993.0,33.5017,33.5333,33.4938,33.5096,37993.0
2017-05-26 15:40:00,42.41,42.44,42.4,42.44,20665.0,33.5096,33.5333,33.5017,33.5333,20665.0
2017-05-26 15:45:00,42.44,42.47,42.43,42.46,25591.0,33.5333,33.557,33.5254,33.5491,25591.0
2017-05-26 15:50:00,42.46,42.48,42.44,42.46,42173.0,33.5491,33.5649,33.5333,33.5491,42173.0
2017-05-26 15:55:00,42.46,42.46,42.43,42.44,65780.0,33.5491,33.5491,33.5254,33.5333,65780.0
2017-05-30 09:30:00,42.22,42.26,42.0,42.04,83261.0,33.3595,33.3911,33.1856,33.2172,83261.0
2017-05-30 09:35:00,42.02,42.12,42.0,42.06,31024.0,33.2014,33.2805,33.1856,33.233,31024.0
2017-05-30 09:40:00,42.06,42.09,42.01,42.02,22042.0,33.233,33.2567,33.1935,33.2014,22042.0
2017-05-30 09:45:00,42.03,42.25,42.03,42.25,16483.0,33.2093,33.3832,33.2093,33.3832,16483.0
2017-05-30 09:50:00,42.27,42.27,42.15,42.25,22736.0,33.399,33.399,33.3042,33.3832,22736.0
2017-05-30 09:55:00,42.25,42.25,42.15,42.15,18202.0,33.3832,33.3832,33.3042,33.3042,18202.0
2017-05-30 10:00:00,42.15,42.19,42.15,42.15,19195.0,33.3042,33.3358,33.3042,33.3042,19195.0
2017-05-30 10:05:00,42.14,42.14,42.07,42.09,14456.0,33.2963,33.2963,33.2409,33.2567,14456.0
2017-05-30 10:10:00,42.1,42.15,42.1,42.15,12997.0,33.2647,33.3042,33.2647,33.3042,12997.0
2017-05-30 10:15:00,42.15,42.15,42.1,42.13,19678.0,33.3042,33.3042,33.2647,33.2884,19678.0
2017-05-30 10:20:00,42.12,42.2,42.12,42.2,21181.0,33.2805,33.3437,33.2805,33.3437,21181.0
2017-05-30 10:25:00,42.2,42.2,42.08,42.09,35453.0,33.3437,33.3437,33.2488,33.2567,35453.0
2017-05-30 10:30:00,42.1,42.1,42.0,42.0,30962.0,33.2647,33.2647,33.1856,33.1856,30962.0
2017-05-30 10:35:00,42.0,42.13,42.0,42.13,18818.0,33.1856,33.2884,33.1856,33.2884,18818.0
2017-05-30 10:40:00,42.13,42.15,42.09,42.12,21684.0,33.2884,33.3042,33.2567,33.2805,21684.0
2017-05-30 10:45:00,42.12,42.17,42.11,42.12,26225.0,33.2805,33.32,33.2726,33.2805,26225.0
2017-05-30 10:50:00,42.13,42.15,42.11,42.11,18232.0,33.2884,33.3042,33.2726,33.2726,18232.0
2017-05-30 10:55:00,42.11,42.12,42.1,42.12,16892.0,33.2726,33.2805,33.2647,33.2805,16892.0
2017-05-30 11:00:00,42.12,42.16,42.12,42.13,17929.0,33.2805,33.3121,33.2805,33.2884,17929.0
2017-05-30 11:05:00,42.13,42.17,42.12,42.13,17673.0,33.2884,33.32,33.2805,33.2884,17673.0
2017-05-30 11:10:00,42.13,42.13,42.07,42.07,13223.0,33.2884,33.2884,33.2409,33.2409,13223.0
2017-05-30 11:15:00,42.07,42.11,42.06,42.11,24192.0,33.2409,33.2726,33.233,33.2726,24192.0
2017-05-30 11:20:00,42.11,42.16,42.08,42.16,19994.0,33.2726,33.3121,33.2488,33.3121,19994.0
2017-05-30 11:25:00,42.16,42.17,42.09,42.11,18191.0,33.3121,33.32,33.2567,33.2726,18191.0
2017-05-30 11:30:00,42.11,42.15,42.09,42.12,20121.0,33.2726,33.3042,33.2567,33.2805,20121.0
2017-05-30 11:35:00,42.12,42.15,42.06,42.06,19814.0,33.2805,33.3042,33.233,33.233,19814.0
2017-05-30 11:40:00,42.06,42.11,42.05,42.11,19502.0,33.233,33.2726,33.2251,33.2726,19502.0
2017-05-30 11:45:00,42.12,42.17,42.08,42.15,15994.0,33.2805,33.32,33.2488,33.3042,15994.0
2017-05-30 11:50:00,42.15,42.21,42.15,42.19,10947.0,33.3042,33.3516,33.3042,33.3358,10947.0
2017-05-30 11:55:00,42.19,42.22,42.18,42.19,11256.0,33.3358,33.3595,33.3279,33.3358,11256.0
2017-05-30 12:00:00,42.19,42.24,42.19,42.22,12207.0,33.3358,33.3753,33.3358,33.3595,12207.0
2017-05-30 12:05:00,42.22,42.25,42.21,42.23,7001.0,33.3595,33.3832,33.3516,33.3674,7001.0
2017-05-30 12:10:00,42.23,42.23,42.18,42.19,9039.0,33.3674,33.3674,33.3279,33.3358,9039.0
2017-05-30 12:15:00,42.18,42.19,42.16,42.16,8206.0,33.3279,33.3358,33.3121,33.3121,8206.0
2017-05-30 12:20:00,42.16,42.2,42.14,42.19,10998.0,33.3121,33.3437,33.2963,33.3358,10998.0
2017-05-30 12:25:00,42.19,42.19,42.15,42.17,6630.0,33.3358,33.3358,33.3042,33.32,6630.0
2017-05-30 12:30:00,42.17,42.21,42.16,42.19,6939.0,33.32,33.3516,33.3121,33.3358,6939.0
2017-05-30 12:35:00,42.19,42.21,42.16,42.21,11698.0,33.3358,33.3516,33.3121,33.3516,11698.0
2017-05-30 12:40:00,42.2,42.21,42.19,42.21,7930.0,33.3437,33.3516,33.3358,33.3516,7930.0
2017-05-30 12:45:00,42.22,42.22,42.17,42.18,15520.0,33.3595,33.3595,33.32,33.3279,15520.0
2017-05-30 12:50:00,42.18,42.2,42.16,42.18,10529.0,33.3279,33.3437,33.3121,33.3279,10529.0
2017-05-30 12:55:00,42.18,42.19,42.16,42.17,10186.0,33.3279,33.3358,33.3121,33.32,10186.0
2017-05-30 13:00:00,42.17,42.19,42.16,42.18,12635.0,33.32,33.3358,33.3121,33.3279,12635.0
2017-05-30 13:05:00,42.18,42.21,42.17,42.19,8543.0,33.3279,33.3516,33.32,33.3358,8543.0
2017-05-30 13:10:00,42.19,42.24,42.18,42.22,21268.0,33.3358,33.3753,33.3279,33.3595,21268.0
2017-05-30 13:15:00,42.22,42.26,42.22,42.24,11623.0,33.3595,33.3911,33.3595,33.3753,11623.0
2017-05-30 13:20:00,42.24,42.26,42.23,42.25,11538.0,33.3753,33.3911,33.3674,33.3832,11538.0
2017-05-30 13:25:00,42.25,42.26,42.22,42.24,11623.0,33.3832,33.3911,33.3595,33.3753,11623.0
2017-05-30 13:30:00,42.24,42.25,42.16,42.16,16109.0,33.3753,33.3832,33.3121,33.3121,16109.0
2017-05-30 13:35:00,42.16,42.21,42.16,42.18,8378.0,33.3121,33.3516,33.3121,33.3279,8378.0
2017-05-30 13:40:00,42.18,42.21,42.15,42.18,13254.0,33.3279,33.3516,33.3042,33.3279,13254.0
2017-05-30 13:45:00,42.17,42.18,42.14,42.14,10497.0,33.32,33.3279,33.2963,33.2963,10497.0
2017-05-30 13:50:00,42.15,42.16,42.13,42.14,8499.0,33.3042,33.3121,33.2884,33.2963,8499.0
2017-05-30 13:55:00,42.13,42.15,42.1,42.11,20319.0,33.2884,33.3042,33.2647,33.2726,20319.0
2017-05-30 14:00:00,42.11,42.12,42.08,42.09,22224.0,33.2726,33.2805,33.2488,33.2567,22224.0
2017-05-30 14:05:00,42.1,42.1,42.06,42.08,17179.0,33.2647,33.2647,33.233,33.2488,17179.0
2017-05-30 14:10:00,42.08,42.08,42.03,42.06,17712.0,33.2488,33.2488,33.2093,33.233,17712.0
2017-05-30 14:15:00,42.06,42.11,42.06,42.1,15127.0,33.233,33.2726,33.233,33.2647,15127.0
2017-05-30 14:20:00,42.1,42.14,42.09,42.11,12944.0,33.2647,33.2963,33.2567,33.2726,12944.0
2017-05-30 14:25:00,42.11,42.11,42.08,42.08,8258.0,33.2726,33.2726,33.2488,33.2488,8258.0
2017-05-30 14:30:00,42.08,42.1,42.07,42.07,11903.0,33.2488,33.2647,33.2409,33.2409,11903.0
2017-05-30 14:35:00,42.07,42.1,42.06,42.1,9943.0,33.2409,33.2647,33.233,33.2647,9943.0
2017-05-30 14:40:00,42.09,42.1,42.04,42.05,19231.0,33.2567,33.2647,33.2172,33.2251,19231.0
2017-05-30 14:45:00,42.05,42.1,42.05,42.1,11186.0,33.2251,33.2647,33.2251,33.2647,11186.0
2017-05-30 14:50:00,42.09,42.09,42.07,42.08,12531.0,33.2567,33.2567,33.2409,33.2488,12531.0
2017-05-30 14:55:00,42.08,42.11,42.07,42.11,9535.0,33.2488,33.2726,33.2409,33.2726,9535.0
2017-05-30 15:00:00,42.11,42.16,42.1,42.15,15709.0,33.2726,33.3121,33.2647,33.3042,15709.0
2017-05-30 15:05:00,42.15,42.17,42.14,42.16,10272.0,33.3042,33.32,33.2963,33.3121,10272.0
2017-05-30 15:10:00,42.16,42.17,42.14,42.16,22183.0,33.3121,33.32,33.2963,33.3121,22183.0
2017-05-30 15:15:00,42.16,42.19,42.15,42.16,17194.0,33.3121,33.3358,33.3042,33.3121,17194.0
2017-05-30 15:20:00,42.16,42.18,42.16,42.16,10531.0,33.3121,33.3279,33.3121,33.3121,10531.0
2017-05-30 15:25:00,42.16,42.18,42.15,42.16,14725.0,33.3121,33.3279,33.3042,33.3121,14725.0
2017-05-30 15:30:00,42.16,42.16,42.1,42.1,42406.0,33.3121,33.3121,33.2647,33.2647,42406.0
2017-05-30 15:35:00,42.11,42.15,42.09,42.12,36791.0,33.2726,33.3042,33.2567,33.2805,36791.0
2017-05-30 15:40:00,42.12,42.13,42.07,42.1,47756.0,33.2805,33.2884,33.2409,33.2647,47756.0
2017-05-30 15:45:00,42.11,42.15,42.09,42.15,35074.0,33.2726,33.3042,33.2567,33.3042,35074.0
2017-05-30 15:50:00,42.15,42.16,42.13,42.16,40194.0,33.3042,33.3121,33.2884,33.3121,40194.0
2017-05-30 15:55:00,42.16,42.16,42.12,42.12,97616.0,33.3121,33.3121,33.2805,33.2805,97616.0
2017-05-31 09:30:00,42.29,42.29,42.09,42.18,53689.0,33.4148,33.4148,33.2567,33.3279,53689.0
2017-05-31 09:35:00,42.19,42.22,42.06,42.06,10482.0,33.3358,33.3595,33.233,33.233,10482.0
2017-05-31 09:40:00,42.09,42.19,42.09,42.17,14945.0,33.2567,33.3358,33.2567,33.32,14945.0
2017-05-31 09:45:00,42.17,42.19,42.05,42.05,8789.0,33.32,33.3358,33.2251,33.2251,8789.0
2017-05-31 09:50:00,42.06,42.07,42.0,42.05,10250.0,33.233,33.2409,33.1856,33.2251,10250.0
2017-05-31 09:55:00,42.04,42.07,42.01,42.05,13165.0,33.2172,33.2409,33.1935,33.2251,13165.0
2017-05-31 10:00:00,42.04,42.09,42.02,42.09,12840.0,33.2172,33.2567,33.2014,33.2567,12840.0
2017-05-31 10:05:00,42.09,42.1,42.0,42.01,15401.0,33.2567,33.2647,33.1856,33.1935,15401.0
2017-05-31 10:10:00,42.0,42.02,41.98,42.01,16640.0,33.1856,33.2014,33.1698,33.1935,16640.0
2017-05-31 10:15:00,42.03,42.04,41.95,41.96,9997.0,33.2093,33.2172,33.1461,33.154,9997.0
2017-05-31 10:20:00,41.96,42.06,41.96,42.06,10302.0,33.154,33.233,33.154,33.233,10302.0
2017-05-31 10:25:00,42.06,42.08,42.04,42.06,8239.0,33.233,33.2488,33.2172,33.233,8239.0
2017-05-31 10:30:00,42.07,42.11,42.03,42.03,16230.0,33.2409,33.2726,33.2093,33.2093,16230.0
2017-05-31 10:35:00,42.02,42.02,41.96,42.0,18723.0,33.2014,33.2014,33.154,33.1856,18723.0
2017-05-31 10:40:00,42.0,42.04,42.0,42.04,15314.0,33.1856,33.2172,33.1856,33.2172,15314.0
2017-05-31 10:45:00,42.04,42.04,41.96,41.96,10761.0,33.2172,33.2172,33.154,33.154,10761.0
2017-05-31 10:50:00,41.97,42.01,41.95,41.98,14444.0,33.1619,33.1935,33.1461,33.1698,14444.0
2017-05-31 10:55:00,41.97,42.02,41.96,41.99,13487.0,33.1619,33.2014,33.154,33.1777,13487.0
2017-05-31 11:00:00,41.98,42.02,41.97,42.01,13764.0,33.1698,33.2014,33.1619,33.1935,13764.0
2017-05-31 11:05:00,42.01,42.03,41.99,41.99,10825.0,33.1935,33.2093,33.1777,33.1777,10825.0
2017-05-31 11:10:00,41.98,42.03,41.97,42.0,19158.0,33.1698,33.2093,33.1619,33.1856,19158.0
2017-05-31 11:15:00,42.01,42.01,41.94,41.96,16357.0,33.1935,33.1935,33.1382,33.154,16357.0
2017-05-31 11:20:00,41.96,42.04,41.93,42.02,20046.0,33.154,33.2172,33.1303,33.2014,20046.0
2017-05-31 11:25:00,42.01,42.01,41.96,42.01,15120.0,33.1935,33.1935,33.154,33.1935,15120.0
2017-05-31 11:30:00,42.01,42.04,41.96,41.98,18866.0,33.1935,33.2172,33.154,33.1698,18866.0
2017-05-31 11:35:00,41.98,42.04,41.97,42.0,11180.0,33.1698,33.2172,33.1619,33.1856,11180.0
2017-05-31 11:40:00,41.98,42.02,41.95,41.99,13377.0,33.1698,33.2014,33.1461,33.1777,13377.0
2017-05-31 11:45:00,41.98,42.0,41.95,41.99,12905.0,33.1698,33.1856,33.1461,33.1777,12905.0
2017-05-31 11:50:00,41.99,42.01,41.96,42.01,10824.0,33.1777,33.1935,33.154,33.1935,10824.0
2017-05-31 11:55:00,42.02,42.02,41.98,42.0,9775.0,33.2014,33.2014,33.1698,33.1856,9775.0
2017-05-31 12:00:00,42.0,42.04,41.98,42.04,10939.0,33.1856,33.2172,33.1698,33.2172,10939.0
2017-05-31 12:05:00,42.04,42.07,41.99,42.0,17755.0,33.2172,33.2409,33.1777,33.1856,17755.0
2017-05-31 12:10:00,42.0,42.0,41.96,41.97,7342.0,33.1856,33.1856,33.154,33.1619,7342.0
2017-05-31 12:15:00,41.96,42.0,41.96,41.99,10099.0,33.154,33.1856,33.154,33.1777,10099.0
2017-05-31 12:20:00,41.99,42.0,41.95,42.0,7638.0,33.1777,33.1856,33.1461,33.1856,7638.0
2017-05-31 12:25:00,42.0,42.0,41.97,41.97,7705.0,33.1856,33.1856,33.1619,33.1619,7705.0
2017-05-31 12:30:00,41.97,41.98,41.95,41.97,18333.0,33.1619,33.1698,33.1461,33.1619,18333.0
2017-05-31 12:35:00,41.97,41.98,41.95,41.98,9987.0,33.1619,33.1698,33.1461,33.1698,9987.0
2017-05-31 12:40:00,41.98,42.0,41.97,41.99,8370.0,33.1698,33.1856,33.1619,33.1777,8370.0
2017-05-31 12:45:00,41.99,41.99,41.96,41.97,11973.0,33.1777,33.1777,33.154,33.1619,11973.0
2017-05-31 12:50:00,41.97,41.99,41.94,41.99,13942.0,33.1619,33.1777,33.1382,33.1777,13942.0
2017-05-31 12:55:00,41.99,41.99,41.96,41.99,13713.0,33.1777,33.1777,33.154,33.1777,13713.0
2017-05-31 13:00:00,41.99,41.99,41.97,41.98,13277.0,33.1777,33.1777,33.1619,33.1698,13277.0
2017-05-31 13:05:00,41.98,41.99,41.96,41.96,30784.0,33.1698,33.1777,33.154,33.154,30784.0
2017-05-31 13:10:00,41.96,41.98,41.95,41.96,40110.0,33.154,33.1698,33.1461,33.154,40110.0
2017-05-31 13:15:00,41.96,41.97,41.9,41.91,16814.0,33.154,33.1619,33.1066,33.1145,16814.0
2017-05-31 13:20:00,41.91,41.93,41.88,41.9,12267.0,33.1145,33.1303,33.0908,33.1066,12267.0
2017-05-31 13:25:00,41.9,41.95,41.9,41.91,12421.0,33.1066,33.1461,33.1066,33.1145,12421.0
2017-05-31 13:30:00,41.91,41.92,41.86,41.87,13908.0,33.1145,33.1224,33.075,33.0829,13908.0
2017-05-31 13:35:00,41.88,41.88,41.85,41.86,14878.0,33.0908,33.0908,33.0671,33.075,14878.0
2017-05-31 13:40:00,41.86,41.87,41.83,41.84,9650.0,33.075,33.0829,33.0513,33.0592,9650.0
2017-05-31 13:45:00,41.84,41.86,41.8,41.86,34342.0,33.0592,33.075,33.0276,33.075,34342.0
2017-05-31 13:50:00,41.85,41.86,41.8,41.82,37283.0,33.0671,33.075,33.0276,33.0434,37283.0
2017-05-31 13:55:00,41.81,41.82,41.75,41.79,48330.0,33.0355,33.0434,32.9881,33.0197,48330.0
2017-05-31 14:00:00,41.8,41.82,41.75,41.78,15175.0,33.0276,33.0434,32.9881,33.0118,15175.0
2017-05-31 14:05:00,41.78,41.82,41.74,41.76,30216.0,33.0118,33.0434,32.9802,32.996,30216.0
2017-05-31 14:10:00,41.76,41.77,41.71,41.76,20640.0,32.996,33.0039,32.9565,32.996,20640.0
2017-05-31 14:15:00,41.76,41.76,41.71,41.72,20927.0,32.996,32.996,32.9565,32.9644,20927.0
2017-05-31 14:20:00,41.72,41.75,41.71,41.73,28405.0,32.9644,32.9881,32.9565,32.9723,28405.0
2017-05-31 14:25:00,41.73,41.75,41.72,41.74,33958.0,32.9723,32.9881,32.9644,32.9802,33958.0
2017-05-31 14:30:00,41.74,41.78,41.74,41.77,24384.0,32.9802,33.0118,32.9802,33.0039,24384.0
2017-05-31 14:35:00,41.77,41.78,41.7,41.73,40373.0,33.0039,33.0118,32.9486,32.9723,40373.0
2017-05-31 14:40:00,41.73,41.73,41.67,41.68,42871.0,32.9723,32.9723,32.9249,32.9328,42871.0
2017-05-31 14:45:00,41.68,41.69,41.65,41.68,20528.0,32.9328,32.9407,32.9091,32.9328,20528.0
2017-05-31 14:50:00,41.68,41.69,41.65,41.69,25692.0,32.9328,32.9407,32.9091,32.9407,25692.0
2017-05-31 14:55:00,41.69,41.71,41.67,41.69,30170.0,32.9407,32.9565,32.9249,32.9407,30170.0
2017-05-31 15:00:00,41.69,41.73,41.68,41.71,40276.0,32.9407,32.9723,32.9328,32.9565,40276.0
2017-05-31 15:05:00,41.71,41.71,41.67,41.71,31540.0,32.9565,32.9565,32.9249,32.9565,31540.0
2017-05-31 15:10:00,41.7,41.71,41.68,41.69,31705.0,32.9486,32.9565,32.9328,32.9407,31705.0
2017-05-31 15:15:00,41.69,41.78,41.68,41.75,24335.0,32.9407,33.0118,32.9328,32.9881,24335.0
2017-05-31 15:20:00,41.76,41.76,41.72,41.74,18062.0,32.996,32.996,32.9644,32.9802,18062.0
2017-05-31 15:25:00,41.74,41.75,41.66,41.67,36948.0,32.9802,32.9881,32.917,32.9249,36948.0
2017-05-31 15:30:00,41.68,41.71,41.67,41.68,36938.0,32.9328,32.9565,32.9249,32.9328,36938.0
2017-05-31 15:35:00,41.67,41.68,41.64,41.64,41396.0,32.9249,32.9328,32.9012,32.9012,41396.0
2017-05-31 15:40:00,41.64,41.65,41.62,41.62,39789.0,32.9012,32.9091,32.8854,32.8854,39789.0
2017-05-31 15:45:00,41.62,41.63,41.58,41.61,101718.0,32.8854,32.8933,32.8538,32.8775,101718.0
2017-05-31 15:50:00,41.61,41.63,41.61,41.61,54642.0,32.8775,32.8933,32.8775,32.8775,54642.0
2017-05-31 15:55:00,41.62,41.63,41.57,41.59,338988.0,32.8854,32.8933,32.8459,32.8617,338988.0
2017-06-01 09:30:00,41.05,41.23,41.05,41.16,150060.0,32.435,32.5772,32.435,32.5219,150060.0
2017-06-01 09:35:00,41.16,41.16,40.83,40.88,64372.0,32.5219,32.5219,32.2612,32.3007,64372.0
2017-06-01 09:40:00,40.89,41.11,40.8,41.1,31851.0,32.3086,32.4824,32.2375,32.4745,31851.0
2017-06-01 09:45:00,41.1,41.43,41.1,41.36,65872.0,32.4745,32.7353,32.4745,32.68,65872.0
2017-06-01 09:50:00,41.39,41.46,41.38,41.45,38087.0,32.7037,32.759,32.6958,32.7511,38087.0
2017-06-01 09:55:00,41.45,41.63,41.41,41.62,20444.0,32.7511,32.8933,32.7195,32.8854,20444.0
2017-06-01 10:00:00,41.64,41.64,41.51,41.59,25617.0,32.9012,32.9012,32.7985,32.8617,25617.0
2017-06-01 10:05:00,41.59,41.65,41.54,41.58,28440.0,32.8617,32.9091,32.8222,32.8538,28440.0
2017-06-01 10:10:00,41.58,41.65,41.58,41.63,25597.0,32.8538,32.9091,32.8538,32.8933,25597.0
2017-06-01 10:15:00,41.64,41.64,41.6,41.64,19078.0,32.9012,32.9012,32.8696,32.9012,19078.0
2017-06-01 10:20:00,41.65,41.74,41.65,41.72,26087.0,32.9091,32.9802,32.9091,32.9644,26087.0
2017-06-01 10:25:00,41.73,41.77,41.69,41.77,23872.0,32.9723,33.0039,32.9407,33.0039,23872.0
2017-06-01 10:30:00,41.77,41.78,41.69,41.72,23291.0,33.0039,33.0118,32.9407,32.9644,23291.0
2017-06-01 10:35:00,41.72,41.78,41.72,41.78,24717.0,32.9644,33.0118,32.9644,33.0118,24717.0
2017-06-01 10:40:00,41.77,41.83,41.75,41.75,36008.0,33.0039,33.0513,32.9881,32.9881,36008.0
2017-06-01 10:45:00,41.74,41.78,41.71,41.76,11235.0,32.9802,33.0118,32.9565,32.996,11235.0
2017-06-01 10:50:00,41.76,41.77,41.7,41.72,14371.0,32.996,33.0039,32.9486,32.9644,14371.0
2017-06-01 10:55:00,41.72,41.75,41.69,41.69,12296.0,32.9644,32.9881,32.9407,32.9407,12296.0
2017-06-01 11:00:00,41.7,41.74,41.66,41.69,30250.0,32.9486,32.9802,32.917,32.9407,30250.0
2017-06-01 11:05:00,41.7,41.77,41.69,41.76,16959.0,32.9486,33.0039,32.9407,32.996,16959.0
2017-06-01 11:10:00,41.77,41.83,41.75,41.78,23081.0,33.0039,33.0513,32.9881,33.0118,23081.0
2017-06-01 11:15:00,41.78,41.79,41.7,41.7,20092.0,33.0118,33.0197,32.9486,32.9486,20092.0
2017-06-01 11:20:00,41.71,41.71,41.66,41.66,22722.0,32.9565,32.9565,32.917,32.917,22722.0
2017-06-01 11:25:00,41.66,41.67,41.56,41.56,24709.0,32.917,32.9249,32.838,32.838,24709.0
2017-06-01 11:30:00,41.55,41.58,41.52,41.52,31070.0,32.8301,32.8538,32.8064,32.8064,31070.0
2017-06-01 11:35:00,41.52,41.57,41.51,41.53,37839.0,32.8064,32.8459,32.7985,32.8143,37839.0
2017-06-01 11:40:00,41.53,41.54,41.48,41.51,34878.0,32.8143,32.8222,32.7748,32.7985,34878.0
2017-06-01 11:45:00,41.5,41.55,41.48,41.52,28700.0,32.7906,32.8301,32.7748,32.8064,28700.0
2017-06-01 11:50:00,41.53,41.55,41.5,41.54,30297.0,32.8143,32.8301,32.7906,32.8222,30297.0
2017-06-01 11:55:00,41.55,41.55,41.48,41.48,15300.0,32.8301,32.8301,32.7748,32.7748,15300.0
2017-06-01 12:00:00,41.48,41.51,41.47,41.51,22290.0,32.7748,32.7985,32.7669,32.7985,22290.0
2017-06-01 12:05:00,41.5,41.52,41.47,41.52,21081.0,32.7906,32.8064,32.7669,32.8064,21081.0
2017-06-01 12:10:00,41.51,41.54,41.49,41.49,28282.0,32.7985,32.8222,32.7827,32.7827,28282.0
2017-06-01 12:15:00,41.5,41.52,41.48,41.52,20542.0,32.7906,32.8064,32.7748,32.8064,20542.0
2017-06-01 12:20:00,41.52,41.52,41.44,41.45,26143.0,32.8064,32.8064,32.7432,32.7511,26143.0
2017-06-01 12:25:00,41.44,41.44,41.4,41.41,22278.0,32.7432,32.7432,32.7116,32.7195,22278.0
2017-06-01 12:30:00,41.41,41.43,41.38,41.39,31996.0,32.7195,32.7353,32.6958,32.7037,31996.0
2017-06-01 12:35:00,41.38,41.4,41.37,41.38,16735.0,32.6958,32.7116,32.6879,32.6958,16735.0
2017-06-01 12:40:00,41.38,41.44,41.37,41.44,32718.0,32.6958,32.7432,32.6879,32.7432,32718.0
2017-06-01 12:45:00,41.44,41.45,41.41,41.41,21760.0,32.7432,32.7511,32.7195,32.7195,21760.0
2017-06-01 12:50:00,41.41,41.43,41.37,41.38,20017.0,32.7195,32.7353,32.6879,32.6958,20017.0
2017-06-01 12:55:00,41.39,41.4,41.33,41.35,28281.0,32.7037,32.7116,32.6562,32.6721,28281.0
2017-06-01 13:00:00,41.36,41.39,41.34,41.35,18895.0,32.68,32.7037,32.6641,32.6721,18895.0
2017-06-01 13:05:00,41.35,41.42,41.35,41.41,30417.0,32.6721,32.7274,32.6721,32.7195,30417.0
2017-06-01 13:10:00,41.41,41.43,41.4,41.41,31719.0,32.7195,32.7353,32.7116,32.7195,31719.0
2017-06-01 13:15:00,41.41,41.44,41.4,41.41,23047.0,32.7195,32.7432,32.7116,32.7195,23047.0
2017-06-01 13:20:00,41.41,41.42,41.4,41.41,22989.0,32.7195,32.7274,32.7116,32.7195,22989.0
2017-06-01 13:25:00,41.41,41.42,41.4,41.41,20670.0,32.7195,32.7274,32.7116,32.7195,20670.0
2017-06-01 13:30:00,41.41,41.42,41.37,41.38,26545.0,32.7195,32.7274,32.6879,32.6958,26545.0
2017-06-01 13:35:00,41.37,41.39,41.37,41.38,16566.0,32.6879,32.7037,32.6879,32.6958,16566.0
2017-06-01 13:40:00,41.38,41.39,41.37,41.38,30398.0,32.6958,32.7037,32.6879,32.6958,30398.0
2017-06-01 13:45:00,41.38,41.38,41.35,41.36,25693.0,32.6958,32.6958,32.6721,32.68,25693.0
2017-06-01 13:50:00,41.36,41.37,41.34,41.34,15403.0,32.68,32.6879,32.6641,32.6641,15403.0
2017-06-01 13:55:00,41.34,41.37,41.34,41.35,20018.0,32.6641,32.6879,32.6641,32.6721,20018.0
2017-06-01 14:00:00,41.35,41.39,41.35,41.39,22871.0,32.6721,32.7037,32.6721,32.7037,22871.0
2017-06-01 14:05:00,41.38,41.52,41.37,41.52,49205.0,32.6958,32.8064,32.6879,32.8064,49205.0
2017-06-01 14:10:00,41.51,41.59,41.51,41.59,27222.0,32.7985,32.8617,32.7985,32.8617,27222.0
2017-06-01 14:15:00,41.58,41.61,41.57,41.58,15120.0,32.8538,32.8775,32.8459,32.8538,15120.0
2017-06-01 14:20:00,41.58,41.61,41.53,41.55,34664.0,32.8538,32.8775,32.8143,32.8301,34664.0
2017-06-01 14:25:00,41.55,41.56,41.52,41.53,20646.0,32.8301,32.838,32.8064,32.8143,20646.0
2017-06-01 14:30:00,41.52,41.53,41.48,41.48,22779.0,32.8064,32.8143,32.7748,32.7748,22779.0
2017-06-01 14:35:00,41.48,41.51,41.48,41.49,27693.0,32.7748,32.7985,32.7748,32.7827,27693.0
2017-06-01 14:40:00,41.5,41.57,41.49,41.56,32545.0,32.7906,32.8459,32.7827,32.838,32545.0
2017-06-01 14:45:00,41.57,41.59,41.56,41.58,30003.0,32.8459,32.8617,32.838,32.8538,30003.0
2017-06-01 14:50:00,41.58,41.58,41.56,41.57,22011.0,32.8538,32.8538,32.838,32.8459,22011.0
2017-06-01 14:55:00,41.57,41.57,41.55,41.55,70510.0,32.8459,32.8459,32.8301,32.8301,70510.0
2017-06-01 15:00:00,41.55,41.56,41.55,41.55,34523.0,32.8301,32.838,32.8301,32.8301,34523.0
2017-06-01 15:05:00,41.56,41.59,41.52,41.57,46069.0,32.838,32.8617,32.8064,32.8459,46069.0
2017-06-01 15:10:00,41.56,41.58,41.54,41.54,36673.0,32.838,32.8538,32.8222,32.8222,36673.0
2017-06-01 15:15:00,41.54,41.54,41.51,41.54,32011.0,32.8222,32.8222,32.7985,32.8222,32011.0
2017-06-01 15:20:00,41.54,41.57,41.53,41.57,34846.0,32.8222,32.8459,32.8143,32.8459,34846.0
2017-06-01 15:25:00,41.57,41.57,41.51,41.51,36029.0,32.8459,32.8459,32.7985,32.7985,36029.0
2017-06-01 15:30:00,41.52,41.57,41.5,41.57,49926.0,32.8064,32.8459,32.7906,32.8459,49926.0
2017-06-01 15:35:00,41.57,41.64,41.56,41.62,109212.0,32.8459,32.9012,32.838,32.8854,109212.0
2017-06-01 15:40:00,41.62,41.67,41.61,41.65,98293.0,32.8854,32.9249,32.8775,32.9091,98293.0
2017-06-01 15:45:00,41.65,41.73,41.64,41.73,81540.0,32.9091,32.9723,32.9012,32.9723,81540.0
2017-06-01 15:50:00,41.73,41.74,41.7,41.74,96891.0,32.9723,32.9802,32.9486,32.9802,96891.0
2017-06-01 15:55:00,41.73,41.82,41.73,41.82,225459.0,32.9723,33.0434,32.9723,33.0434,225459.0
2017-06-02 09:30:00,41.95,42.09,41.91,41.91,48093.0,33.1461,33.2567,33.1145,33.1145,48093.0
2017-06-02 09:35:00,41.9,41.95,41.86,41.9,20735.0,33.1066,33.1461,33.075,33.1066,20735.0
2017-06-02 09:40:00,41.92,42.05,41.9,42.05,8061.0,33.1224,33.2251,33.1066,33.2251,8061.0
2017-06-02 09:45:00,42.05,42.05,41.93,41.95,14766.0,33.2251,33.2251,33.1303,33.1461,14766.0
2017-06-02 09:50:00,41.95,41.95,41.86,41.89,12813.0,33.1461,33.1461,33.075,33.0987,12813.0
2017-06-02 09:55:00,41.9,41.96,41.85,41.85,15253.0,33.1066,33.154,33.0671,33.0671,15253.0
2017-06-02 10:00:00,41.86,41.9,41.8,41.88,15469.0,33.075,33.1066,33.0276,33.0908,15469.0
2017-06-02 10:05:00,41.89,41.89,41.81,41.88,18747.0,33.0987,33.0987,33.0355,33.0908,18747.0
2017-06-02 10:10:00,41.89,41.89,41.82,41.83,11910.0,33.0987,33.0987,33.0434,33.0513,11910.0
2017-06-02 10:15:00,41.83,41.86,41.78,41.79,18092.0,33.0513,33.075,33.0118,33.0197,18092.0
2017-06-02 10:20:00,41.79,41.79,41.69,41.73,36554.0,33.0197,33.0197,32.9407,32.9723,36554.0
2017-06-02 10:25:00,41.72,41.85,41.69,41.85,15295.0,32.9644,33.0671,32.9407,33.0671,15295.0
2017-06-02 10:30:00,41.86,41.93,41.86,41.89,20394.0,33.075,33.1303,33.075,33.0987,20394.0
2017-06-02 10:35:00,41.89,41.91,41.86,41.91,9129.0,33.0987,33.1145,33.075,33.1145,9129.0
2017-06-02 10:40:00,41.91,41.92,41.86,41.9,14847.0,33.1145,33.1224,33.075,33.1066,14847.0
2017-06-02 10:45:00,41.89,41.91,41.87,41.89,13383.0,33.0987,33.1145,33.0829,33.0987,13383.0
2017-06-02 10:50:00,41.89,41.89,41.85,41.85,12212.0,33.0987,33.0987,33.0671,33.0671,12212.0
2017-06-02 10:55:00,41.85,41.87,41.84,41.85,9956.0,33.0671,33.0829,33.0592,33.0671,9956.0
2017-06-02 11:00:00,41.84,41.84,41.82,41.84,9299.0,33.0592,33.0592,33.0434,33.0592,9299.0
2017-06-02 11:05:00,41.84,41.85,41.83,41.84,8388.0,33.0592,33.0671,33.0513,33.0592,8388.0
2017-06-02 11:10:00,41.85,41.89,41.85,41.89,9849.0,33.0671,33.0987,33.0671,33.0987,9849.0
2017-06-02 11:15:00,41.89,41.91,41.87,41.91,11355.0,33.0987,33.1145,33.0829,33.1145,11355.0
2017-06-02 11:20:00,41.91,41.91,41.85,41.87,10155.0,33.1145,33.1145,33.0671,33.0829,10155.0
2017-06-02 11:25:00,41.88,41.9,41.88,41.88,11379.0,33.0908,33.1066,33.0908,33.0908,11379.0
2017-06-02 11:30:00,41.88,41.9,41.87,41.9,13388.0,33.0908,33.1066,33.0829,33.1066,13388.0
2017-06-02 11:35:00,41.9,41.98,41.89,41.98,14232.0,33.1066,33.1698,33.0987,33.1698,14232.0
2017-06-02 11:40:00,41.99,42.01,41.95,41.99,18864.0,33.1777,33.1935,33.1461,33.1777,18864.0
2017-06-02 11:45:00,42.0,42.01,41.97,41.98,7947.0,33.1856,33.1935,33.1619,33.1698,7947.0
2017-06-02 11:50:00,41.97,42.06,41.97,42.06,13347.0,33.1619,33.233,33.1619,33.233,13347.0
2017-06-02 11:55:00,42.06,42.08,41.99,42.0,25826.0,33.233,33.2488,33.1777,33.1856,25826.0
2017-06-02 12:00:00,42.0,42.0,41.94,41.97,10788.0,33.1856,33.1856,33.1382,33.1619,10788.0
2017-06-02 12:05:00,41.97,41.97,41.91,41.92,8549.0,33.1619,33.1619,33.1145,33.1224,8549.0
2017-06-02 12:10:00,41.93,41.96,41.91,41.96,11950.0,33.1303,33.154,33.1145,33.154,11950.0
2017-06-02 12:15:00,41.96,42.0,41.94,42.0,11546.0,33.154,33.1856,33.1382,33.1856,11546.0
2017-06-02 12:20:00,42.0,42.03,41.97,42.03,37735.0,33.1856,33.2093,33.1619,33.2093,37735.0
2017-06-02 12:25:00,42.03,42.09,42.02,42.06,33198.0,33.2093,33.2567,33.2014,33.233,33198.0
2017-06-02 12:30:00,42.05,42.06,41.98,42.0,17777.0,33.2251,33.233,33.1698,33.1856,17777.0
2017-06-02 12:35:00,42.01,42.04,42.01,42.01,16409.0,33.1935,33.2172,33.1935,33.1935,16409.0
2017-06-02 12:40:00,42.0,42.0,41.97,41.98,2951.0,33.1856,33.1856,33.1619,33.1698,2951.0
2017-06-02 12:45:00,41.98,42.02,41.97,41.98,8111.0,33.1698,33.2014,33.1619,33.1698,8111.0
2017-06-02 12:50:00,41.98,42.02,41.98,41.98,8458.0,33.1698,33.2014,33.1698,33.1698,8458.0
2017-06-02 12:55:00,41.98,42.0,41.97,42.0,6136.0,33.1698,33.1856,33.1619,33.1856,6136.0
2017-06-02 13:00:00,42.0,42.03,41.98,41.99,11875.0,33.1856,33.2093,33.1698,33.1777,11875.0
2017-06-02 13:05:00,41.98,41.99,41.95,41.97,11104.0,33.1698,33.1777,33.1461,33.1619,11104.0
2017-06-02 13:10:00,41.97,42.0,41.96,42.0,8544.0,33.1619,33.1856,33.154,33.1856,8544.0
2017-06-02 13:15:00,41.99,42.0,41.97,41.98,15778.0,33.1777,33.1856,33.1619,33.1698,15778.0
2017-06-02 13:20:00,41.98,41.99,41.92,41.92,9489.0,33.1698,33.1777,33.1224,33.1224,9489.0
2017-06-02 13:25:00,41.93,41.96,41.9,41.92,14024.0,33.1303,33.154,33.1066,33.1224,14024.0
2017-06-02 13:30:00,41.91,41.96,41.89,41.95,17117.0,33.1145,33.154,33.0987,33.1461,17117.0
2017-06-02 13:35:00,41.94,41.96,41.94,41.94,7743.0,33.1382,33.154,33.1382,33.1382,7743.0
2017-06-02 13:40:00,41.93,41.95,41.92,41.95,6292.0,33.1303,33.1461,33.1224,33.1461,6292.0
2017-06-02 13:45:00,41.94,41.96,41.93,41.96,15997.0,33.1382,33.154,33.1303,33.154,15997.0
2017-06-02 13:50:00,41.95,41.97,41.93,41.94,8580.0,33.1461,33.1619,33.1303,33.1382,8580.0
2017-06-02 13:55:00,41.94,41.95,41.9,41.94,18092.0,33.1382,33.1461,33.1066,33.1382,18092.0
2017-06-02 14:00:00,41.93,41.95,41.92,41.94,13048.0,33.1303,33.1461,33.1224,33.1382,13048.0
2017-06-02 14:05:00,41.94,41.96,41.92,41.95,13315.0,33.1382,33.154,33.1224,33.1461,13315.0
2017-06-02 14:10:00,41.94,41.98,41.93,41.97,14581.0,33.1382,33.1698,33.1303,33.1619,14581.0
2017-06-02 14:15:00,41.97,42.03,41.95,42.02,46550.0,33.1619,33.2093,33.1461,33.2014,46550.0
2017-06-02 14:20:00,42.02,42.04,42.01,42.03,18070.0,33.2014,33.2172,33.1935,33.2093,18070.0
2017-06-02 14:25:00,42.03,42.04,41.98,42.0,17919.0,33.2093,33.2172,33.1698,33.1856,17919.0
2017-06-02 14:30:00,42.0,42.04,42.0,42.02,13160.0,33.1856,33.2172,33.1856,33.2014,13160.0
2017-06-02 14:35:00,42.04,42.08,42.03,42.07,28583.0,33.2172,33.2488,33.2093,33.2409,28583.0
2017-06-02 14:40:00,42.07,42.08,42.05,42.06,12457.0,33.2409,33.2488,33.2251,33.233,12457.0
2017-06-02 14:45:00,42.05,42.06,42.0,42.02,17223.0,33.2251,33.233,33.1856,33.2014,17223.0
2017-06-02 14:50:00,42.01,42.04,42.01,42.04,4123.0,33.1935,33.2172,33.1935,33.2172,4123.0
2017-06-02 14:55:00,42.04,42.07,42.03,42.05,16998.0,33.2172,33.2409,33.2093,33.2251,16998.0
2017-06-02 15:00:00,42.05,42.08,42.05,42.08,15948.0,33.2251,33.2488,33.2251,33.2488,15948.0
2017-06-02 15:05:00,42.08,42.08,42.05,42.06,12602.0,33.2488,33.2488,33.2251,33.233,12602.0
2017-06-02 15:10:00,42.06,42.11,42.05,42.11,19105.0,33.233,33.2726,33.2251,33.2726,19105.0
2017-06-02 15:15:00,42.11,42.18,42.1,42.16,31562.0,33.2726,33.3279,33.2647,33.3121,31562.0
2017-06-02 15:20:00,42.16,42.2,42.16,42.17,31983.0,33.3121,33.3437,33.3121,33.32,31983.0
2017-06-02 15:25:00,42.17,42.2,42.17,42.19,20106.0,33.32,33.3437,33.32,33.3358,20106.0
2017-06-02 15:30:00,42.19,42.26,42.18,42.26,37158.0,33.3358,33.3911,33.3279,33.3911,37158.0
2017-06-02 15:35:00,42.26,42.29,42.23,42.28,53059.0,33.3911,33.4148,33.3674,33.4069,53059.0
2017-06-02 15:40:00,42.29,42.34,42.23,42.24,75014.0,33.4148,33.4543,33.3674,33.3753,75014.0
2017-06-02 15:45:00,42.24,42.25,42.16,42.18,69675.0,33.3753,33.3832,33.3121,33.3279,69675.0
2017-06-02 15:50:00,42.19,42.21,42.17,42.21,77104.0,33.3358,33.3516,33.32,33.3516,77104.0
2017-06-02 15:55:00,42.21,42.25,42.17,42.2,444352.0,33.3516,33.3832,33.32,33.3437,444352.0
2017-06-05 09:30:00,42.11,42.15,41.96,41.97,59781.0,33.2726,33.3042,33.154,33.1619,59781.0
2017-06-05 09:35:00,41.96,42.0,41.91,41.93,26737.0,33.154,33.1856,33.1145,33.1303,26737.0
2017-06-05 09:40:00,41.92,41.92,41.77,41.77,17000.0,33.1224,33.1224,33.0039,33.0039,17000.0
2017-06-05 09:45:00,41.77,41.79,41.72,41.74,27389.0,33.0039,33.0197,32.9644,32.9802,27389.0
2017-06-05 09:50:00,41.75,41.85,41.74,41.85,50843.0,32.9881,33.0671,32.9802,33.0671,50843.0
2017-06-05 09:55:00,41.86,41.93,41.79,41.79,26285.0,33.075,33.1303,33.0197,33.0197,26285.0
2017-06-05 10:00:00,41.79,41.81,41.77,41.78,20901.0,33.0197,33.0355,33.0039,33.0118,20901.0
2017-06-05 10:05:00,41.76,41.81,41.76,41.78,12510.0,32.996,33.0355,32.996,33.0118,12510.0
2017-06-05 10:10:00,41.79,41.84,41.74,41.81,64666.0,33.0197,33.0592,32.9802,33.0355,64666.0
2017-06-05 10:15:00,41.83,41.88,41.81,41.83,29086.0,33.0513,33.0908,33.0355,33.0513,29086.0
2017-06-05 10:20:00,41.83,41.89,41.8,41.89,19466.0,33.0513,33.0987,33.0276,33.0987,19466.0
2017-06-05 10:25:00,41.89,41.92,41.84,41.87,16236.0,33.0987,33.1224,33.0592,33.0829,16236.0
2017-06-05 10:30:00,41.87,41.92,41.85,41.87,20347.0,33.0829,33.1224,33.0671,33.0829,20347.0
2017-06-05 10:35:00,41.88,41.88,41.83,41.83,4594.0,33.0908,33.0908,33.0513,33.0513,4594.0
2017-06-05 10:40:00,41.83,41.87,41.78,41.8,42269.0,33.0513,33.0829,33.0118,33.0276,42269.0
2017-06-05 10:45:00,41.8,41.81,41.77,41.77,9377.0,33.0276,33.0355,33.0039,33.0039,9377.0
2017-06-05 10:50:00,41.77,41.78,41.74,41.76,30699.0,33.0039,33.0118,32.9802,32.996,30699.0
2017-06-05 10:55:00,41.77,41.78,41.73,41.77,17755.0,33.0039,33.0118,32.9723,33.0039,17755.0
2017-06-05 11:00:00,41.77,41.78,41.72,41.72,41398.0,33.0039,33.0118,32.9644,32.9644,41398.0
2017-06-05 11:05:00,41.72,41.75,41.7,41.71,27432.0,32.9644,32.9881,32.9486,32.9565,27432.0
2017-06-05 11:10:00,41.71,41.71,41.65,41.67,31212.0,32.9565,32.9565,32.9091,32.9249,31212.0
2017-06-05 11:15:00,41.67,41.68,41.6,41.66,40183.0,32.9249,32.9328,32.8696,32.917,40183.0
2017-06-05 11:20:00,41.65,41.68,41.6,41.68,19795.0,32.9091,32.9328,32.8696,32.9328,19795.0
2017-06-05 11:25:00,41.68,41.78,41.67,41.77,32615.0,32.9328,33.0118,32.9249,33.0039,32615.0
2017-06-05 11:30:00,41.78,41.82,41.73,41.74,51809.0,33.0118,33.0434,32.9723,32.9802,51809.0
2017-06-05 11:35:00,41.73,41.78,41.72,41.78,36262.0,32.9723,33.0118,32.9644,33.0118,36262.0
2017-06-05 11:40:00,41.78,41.83,41.78,41.82,17498.0,33.0118,33.0513,33.0118,33.0434,17498.0
2017-06-05 11:45:00,41.83,41.87,41.81,41.85,17857.0,33.0513,33.0829,33.0355,33.0671,17857.0
2017-06-05 11:50:00,41.84,41.91,41.83,41.89,19659.0,33.0592,33.1145,33.0513,33.0987,19659.0
2017-06-05 11:55:00,41.9,41.97,41.89,41.96,27873.0,33.1066,33.1619,33.0987,33.154,27873.0
2017-06-05 12:00:00,41.95,42.0,41.91,41.93,59715.0,33.1461,33.1856,33.1145,33.1303,59715.0
2017-06-05 12:05:00,41.93,41.94,41.87,41.9,33266.0,33.1303,33.1382,33.0829,33.1066,33266.0
2017-06-05 12:10:00,41.9,41.91,41.86,41.87,24755.0,33.1066,33.1145,33.075,33.0829,24755.0
2017-06-05 12:15:00,41.87,41.87,41.83,41.86,37130.0,33.0829,33.0829,33.0513,33.075,37130.0
2017-06-05 12:20:00,41.86,41.87,41.79,41.85,28656.0,33.075,33.0829,33.0197,33.0671,28656.0
2017-06-05 12:25:00,41.85,41.85,41.81,41.82,14124.0,33.0671,33.0671,33.0355,33.0434,14124.0
2017-06-05 12:30:00,41.83,41.85,41.82,41.84,18460.0,33.0513,33.0671,33.0434,33.0592,18460.0
2017-06-05 12:35:00,41.85,41.86,41.83,41.84,11998.0,33.0671,33.075,33.0513,33.0592,11998.0
2017-06-05 12:40:00,41.83,41.86,41.83,41.86,10442.0,33.0513,33.075,33.0513,33.075,10442.0
2017-06-05 12:45:00,41.86,41.86,41.82,41.84,16258.0,33.075,33.075,33.0434,33.0592,16258.0
2017-06-05 12:50:00,41.85,41.85,41.8,41.84,11973.0,33.0671,33.0671,33.0276,33.0592,11973.0
2017-06-05 12:55:00,41.83,41.85,41.81,41.84,14020.0,33.0513,33.0671,33.0355,33.0592,14020.0
2017-06-05 13:00:00,41.85,41.87,41.83,41.84,17753.0,33.0671,33.0829,33.0513,33.0592,17753.0
2017-06-05 13:05:00,41.84,41.85,41.83,41.83,13678.0,33.0592,33.0671,33.0513,33.0513,13678.0
2017-06-05 13:10:00,41.83,41.83,41.77,41.81,46499.0,33.0513,33.0513,33.0039,33.0355,46499.0
2017-06-05 13:15:00,41.81,41.86,41.8,41.81,18083.0,33.0355,33.075,33.0276,33.0355,18083.0
2017-06-05 13:20:00,41.82,41.85,41.81,41.85,11824.0,33.0434,33.0671,33.0355,33.0671,11824.0
2017-06-05 13:25:00,41.85,41.92,41.83,41.89,147597.0,33.0671,33.1224,33.0513,33.0987,147597.0
2017-06-05 13:30:00,41.9,41.91,41.78,41.87,44572.0,33.1066,33.1145,33.0118,33.0829,44572.0
2017-06-05 13:35:00,41.86,41.87,41.84,41.85,23463.0,33.075,33.0829,33.0592,33.0671,23463.0
2017-06-05 13:40:00,41.85,41.86,41.79,41.86,18567.0,33.0671,33.075,33.0197,33.075,18567.0
2017-06-05 13:45:00,41.85,41.86,41.8,41.83,22976.0,33.0671,33.075,33.0276,33.0513,22976.0
2017-06-05 13:50:00,41.83,41.87,41.81,41.84,14008.0,33.0513,33.0829,33.0355,33.0592,14008.0
2017-06-05 13:55:00,41.84,41.86,41.81,41.82,26894.0,33.0592,33.075,33.0355,33.0434,26894.0
2017-06-05 14:00:00,41.83,41.89,41.83,41.85,26433.0,33.0513,33.0987,33.0513,33.0671,26433.0
2017-06-05 14:05:00,41.85,41.86,41.78,41.8,31743.0,33.0671,33.075,33.0118,33.0276,31743.0
2017-06-05 14:10:00,41.8,41.86,41.79,41.84,20164.0,33.0276,33.075,33.0197,33.0592,20164.0
2017-06-05 14:15:00,41.84,41.86,41.8,41.8,19941.0,33.0592,33.075,33.0276,33.0276,19941.0
2017-06-05 14:20:00,41.8,41.86,41.77,41.81,38635.0,33.0276,33.075,33.0039,33.0355,38635.0
2017-06-05 14:25:00,41.81,41.86,41.8,41.85,20298.0,33.0355,33.075,33.0276,33.0671,20298.0
2017-06-05 14:30:00,41.84,41.86,41.82,41.84,21190.0,33.0592,33.075,33.0434,33.0592,21190.0
2017-06-05 14:35:00,41.84,41.84,41.72,41.73,56225.0,33.0592,33.0592,32.9644,32.9723,56225.0
2017-06-05 14:40:00,41.74,41.74,41.69,41.71,30687.0,32.9802,32.9802,32.9407,32.9565,30687.0
2017-06-05 14:45:00,41.71,41.72,41.65,41.66,38040.0,32.9565,32.9644,32.9091,32.917,38040.0
2017-06-05 14:50:00,41.66,41.67,41.64,41.67,23322.0,32.917,32.9249,32.9012,32.9249,23322.0
2017-06-05 14:55:00,41.66,41.73,41.66,41.73,28731.0,32.917,32.9723,32.917,32.9723,28731.0
2017-06-05 15:00:00,41.73,41.9,41.73,41.85,80336.0,32.9723,33.1066,32.9723,33.0671,80336.0
2017-06-05 15:05:00,41.85,41.88,41.84,41.87,44873.0,33.0671,33.0908,33.0592,33.0829,44873.0
2017-06-05 15:10:00,41.86,41.92,41.86,41.91,72451.0,33.075,33.1224,33.075,33.1145,72451.0
2017-06-05 15:15:00,41.91,42.03,41.91,41.99,31000.0,33.1145,33.2093,33.1145,33.1777,31000.0
2017-06-05 15:20:00,41.99,42.05,41.97,42.02,23753.0,33.1777,33.2251,33.1619,33.2014,23753.0
2017-06-05 15:25:00,42.02,42.04,42.01,42.04,25601.0,33.2014,33.2172,33.1935,33.2172,25601.0
2017-06-05 15:30:00,42.05,42.06,41.99,42.01,36528.0,33.2251,33.233,33.1777,33.1935,36528.0
2017-06-05 15:35:00,42.01,42.04,42.0,42.03,36882.0,33.1935,33.2172,33.1856,33.2093,36882.0
2017-06-05 15:40:00,42.02,42.07,42.0,42.0,72029.0,33.2014,33.2409,33.1856,33.1856,72029.0
2017-06-05 15:45:00,42.01,42.02,41.99,41.99,45769.0,33.1935,33.2014,33.1777,33.1777,45769.0
2017-06-05 15:50:00,42.0,42.0,41.93,41.95,96026.0,33.1856,33.1856,33.1303,33.1461,96026.0
2017-06-05 15:55:00,41.95,41.96,41.9,41.93,227328.0,33.1461,33.154,33.1066,33.1303,227328.0
2017-06-06 09:30:00,41.87,42.14,41.75,41.79,35129.0,33.0829,33.2963,32.9881,33.0197,35129.0
2017-06-06 09:35:00,41.76,41.79,41.63,41.68,18762.0,32.996,33.0197,32.8933,32.9328,18762.0
2017-06-06 09:40:00,41.67,41.78,41.64,41.74,29541.0,32.9249,33.0118,32.9012,32.9802,29541.0
2017-06-06 09:45:00,41.75,41.75,41.63,41.65,27711.0,32.9881,32.9881,32.8933,32.9091,27711.0
2017-06-06 09:50:00,41.68,41.74,41.68,41.71,19352.0,32.9328,32.9802,32.9328,32.9565,19352.0
2017-06-06 09:55:00,41.7,41.71,41.65,41.67,21388.0,32.9486,32.9565,32.9091,32.9249,21388.0
2017-06-06 10:00:00,41.67,41.71,41.64,41.7,24751.0,32.9249,32.9565,32.9012,32.9486,24751.0
2017-06-06 10:05:00,41.7,41.71,41.63,41.63,10769.0,32.9486,32.9565,32.8933,32.8933,10769.0
2017-06-06 10:10:00,41.63,41.79,41.63,41.78,68878.0,32.8933,33.0197,32.8933,33.0118,68878.0
2017-06-06 10:15:00,41.77,41.79,41.6,41.6,32587.0,33.0039,33.0197,32.8696,32.8696,32587.0
2017-06-06 10:20:00,41.6,41.69,41.56,41.69,21549.0,32.8696,32.9407,32.838,32.9407,21549.0
2017-06-06 10:25:00,41.7,41.75,41.7,41.72,14945.0,32.9486,32.9881,32.9486,32.9644,14945.0
2017-06-06 10:30:00,41.72,41.73,41.65,41.67,15907.0,32.9644,32.9723,32.9091,32.9249,15907.0
2017-06-06 10:35:00,41.66,41.67,41.58,41.6,10632.0,32.917,32.9249,32.8538,32.8696,10632.0
2017-06-06 10:40:00,41.59,41.61,41.57,41.6,22360.0,32.8617,32.8775,32.8459,32.8696,22360.0
2017-06-06 10:45:00,41.61,41.62,41.59,41.59,26587.0,32.8775,32.8854,32.8617,32.8617,26587.0
2017-06-06 10:50:00,41.59,41.65,41.58,41.63,23349.0,32.8617,32.9091,32.8538,32.8933,23349.0
2017-06-06 10:55:00,41.62,41.63,41.6,41.62,19303.0,32.8854,32.8933,32.8696,32.8854,19303.0
2017-06-06 11:00:00,41.63,41.67,41.62,41.66,20540.0,32.8933,32.9249,32.8854,32.917,20540.0
2017-06-06 11:05:00,41.66,41.67,41.59,41.6,26683.0,32.917,32.9249,32.8617,32.8696,26683.0
2017-06-06 11:10:00,41.61,41.61,41.58,41.6,12031.0,32.8775,32.8775,32.8538,32.8696,12031.0
2017-06-06 11:15:00,41.6,41.62,41.59,41.62,14795.0,32.8696,32.8854,32.8617,32.8854,14795.0
2017-06-06 11:20:00,41.62,41.64,41.6,41.63,18001.0,32.8854,32.9012,32.8696,32.8933,18001.0
2017-06-06 11:25:00,41.63,41.67,41.62,41.63,20220.0,32.8933,32.9249,32.8854,32.8933,20220.0
2017-06-06 11:30:00,41.63,41.69,41.63,41.65,25896.0,32.8933,32.9407,32.8933,32.9091,25896.0
2017-06-06 11:35:00,41.65,41.74,41.65,41.73,10123.0,32.9091,32.9802,32.9091,32.9723,10123.0
2017-06-06 11:40:00,41.73,41.75,41.68,41.68,20075.0,32.9723,32.9881,32.9328,32.9328,20075.0
2017-06-06 11:45:00,41.69,41.7,41.69,41.7,8656.0,32.9407,32.9486,32.9407,32.9486,8656.0
2017-06-06 11:50:00,41.7,41.7,41.65,41.66,33914.0,32.9486,32.9486,32.9091,32.917,33914.0
2017-06-06 11:55:00,41.66,41.66,41.63,41.63,9647.0,32.917,32.917,32.8933,32.8933,9647.0
2017-06-06 12:00:00,41.63,41.64,41.62,41.64,12142.0,32.8933,32.9012,32.8854,32.9012,12142.0
2017-06-06 12:05:00,41.63,41.65,41.61,41.64,21417.0,32.8933,32.9091,32.8775,32.9012,21417.0
2017-06-06 12:10:00,41.64,41.67,41.63,41.66,11931.0,32.9012,32.9249,32.8933,32.917,11931.0
2017-06-06 12:15:00,41.67,41.7,41.67,41.67,16265.0,32.9249,32.9486,32.9249,32.9249,16265.0
2017-06-06 12:20:00,41.67,41.67,41.62,41.64,11080.0,32.9249,32.9249,32.8854,32.9012,11080.0
2017-06-06 12:25:00,41.64,41.66,41.64,41.66,19708.0,32.9012,32.917,32.9012,32.917,19708.0
2017-06-06 12:30:00,41.66,41.67,41.65,41.67,14526.0,32.917,32.9249,32.9091,32.9249,14526.0
2017-06-06 12:35:00,41.67,41.67,41.64,41.65,7006.0,32.9249,32.9249,32.9012,32.9091,7006.0
2017-06-06 12:40:00,41.65,41.65,41.63,41.63,4865.0,32.9091,32.9091,32.8933,32.8933,4865.0
2017-06-06 12:45:00,41.64,41.66,41.63,41.64,15980.0,32.9012,32.917,32.8933,32.9012,15980.0
2017-06-06 12:50:00,41.65,41.67,41.65,41.65,12553.0,32.9091,32.9249,32.9091,32.9091,12553.0
2017-06-06 12:55:00,41.65,41.65,41.62,41.64,17960.0,32.9091,32.9091,32.8854,32.9012,17960.0
2017-06-06 13:00:00,41.64,41.66,41.63,41.64,11061.0,32.9012,32.917,32.8933,32.9012,11061.0
2017-06-06 13:05:00,41.64,41.66,41.63,41.65,8189.0,32.9012,32.917,32.8933,32.9091,8189.0
2017-06-06 13:10:00,41.65,41.67,41.64,41.66,25049.0,32.9091,32.9249,32.9012,32.917,25049.0
2017-06-06 13:15:00,41.65,41.66,41.64,41.65,5901.0,32.9091,32.917,32.9012,32.9091,5901.0
2017-06-06 13:20:00,41.64,41.66,41.64,41.64,24160.0,32.9012,32.917,32.9012,32.9012,24160.0
2017-06-06 13:25:00,41.64,41.65,41.6,41.62,19532.0,32.9012,32.9091,32.8696,32.8854,19532.0
2017-06-06 13:30:00,41.62,41.63,41.61,41.63,12284.0,32.8854,32.8933,32.8775,32.8933,12284.0
2017-06-06 13:35:00,41.63,41.65,41.62,41.64,12708.0,32.8933,32.9091,32.8854,32.9012,12708.0
2017-06-06 13:40:00,41.64,41.64,41.61,41.64,13395.0,32.9012,32.9012,32.8775,32.9012,13395.0
2017-06-06 13:45:00,41.63,41.64,41.61,41.62,16096.0,32.8933,32.9012,32.8775,32.8854,16096.0
2017-06-06 13:50:00,41.62,41.65,41.62,41.65,11209.0,32.8854,32.9091,32.8854,32.9091,11209.0
2017-06-06 13:55:00,41.65,41.65,41.63,41.65,11528.0,32.9091,32.9091,32.8933,32.9091,11528.0
2017-06-06 14:00:00,41.65,41.67,41.64,41.66,13656.0,32.9091,32.9249,32.9012,32.917,13656.0
2017-06-06 14:05:00,41.67,41.69,41.65,41.68,14665.0,32.9249,32.9407,32.9091,32.9328,14665.0
2017-06-06 14:10:00,41.68,41.8,41.68,41.79,18983.0,32.9328,33.0276,32.9328,33.0197,18983.0
2017-06-06 14:15:00,41.79,41.8,41.75,41.77,22580.0,33.0197,33.0276,32.9881,33.0039,22580.0
2017-06-06 14:20:00,41.77,41.79,41.76,41.78,33637.0,33.0039,33.0197,32.996,33.0118,33637.0
2017-06-06 14:25:00,41.77,41.78,41.74,41.75,10750.0,33.0039,33.0118,32.9802,32.9881,10750.0
2017-06-06 14:30:00,41.76,41.8,41.74,41.8,13763.0,32.996,33.0276,32.9802,33.0276,13763.0
2017-06-06 14:35:00,41.8,41.84,41.78,41.79,24773.0,33.0276,33.0592,33.0118,33.0197,24773.0
2017-06-06 14:40:00,41.78,41.86,41.78,41.86,17667.0,33.0118,33.075,33.0118,33.075,17667.0
2017-06-06 14:45:00,41.86,41.86,41.81,41.84,20515.0,33.075,33.075,33.0355,33.0592,20515.0
2017-06-06 14:50:00,41.84,41.89,41.83,41.88,14781.0,33.0592,33.0987,33.0513,33.0908,14781.0
2017-06-06 14:55:00,41.89,41.9,41.86,41.89,16241.0,33.0987,33.1066,33.075,33.0987,16241.0
2017-06-06 15:00:00,41.89,41.91,41.86,41.88,22423.0,33.0987,33.1145,33.075,33.0908,22423.0
2017-06-06 15:05:00,41.88,41.88,41.81,41.83,32757.0,33.0908,33.0908,33.0355,33.0513,32757.0
2017-06-06 15:10:00,41.84,41.84,41.79,41.82,17687.0,33.0592,33.0592,33.0197,33.0434,17687.0
2017-06-06 15:15:00,41.82,41.85,41.81,41.84,13198.0,33.0434,33.0671,33.0355,33.0592,13198.0
2017-06-06 15:20:00,41.84,41.93,41.84,41.9,29077.0,33.0592,33.1303,33.0592,33.1066,29077.0
2017-06-06 15:25:00,41.9,41.95,41.89,41.94,32679.0,33.1066,33.1461,33.0987,33.1382,32679.0
2017-06-06 15:30:00,41.94,41.94,41.89,41.92,25776.0,33.1382,33.1382,33.0987,33.1224,25776.0
2017-06-06 15:35:00,41.91,41.93,41.88,41.92,50414.0,33.1145,33.1303,33.0908,33.1224,50414.0
2017-06-06 15:40:00,41.92,41.94,41.91,41.91,47267.0,33.1224,33.1382,33.1145,33.1145,47267.0
2017-06-06 15:45:00,41.92,41.93,41.9,41.9,61796.0,33.1224,33.1303,33.1066,33.1066,61796.0
2017-06-06 15:50:00,41.9,41.92,41.88,41.89,54009.0,33.1066,33.1224,33.0908,33.0987,54009.0
2017-06-06 15:55:00,41.89,41.97,41.88,41.95,165607.0,33.0987,33.1619,33.0908,33.1461,165607.0
2017-06-07 09:30:00,42.04,42.19,42.04,42.14,35398.0,33.2172,33.3358,33.2172,33.2963,35398.0
2017-06-07 09:35:00,42.14,42.17,42.11,42.13,40798.0,33.2963,33.32,33.2726,33.2884,40798.0
2017-06-07 09:40:00,42.11,42.13,42.07,42.08,21664.0,33.2726,33.2884,33.2409,33.2488,21664.0
2017-06-07 09:45:00,42.07,42.11,42.04,42.09,26940.0,33.2409,33.2726,33.2172,33.2567,26940.0
2017-06-07 09:50:00,42.09,42.14,42.08,42.09,18933.0,33.2567,33.2963,33.2488,33.2567,18933.0
2017-06-07 09:55:00,42.1,42.17,42.09,42.14,15552.0,33.2647,33.32,33.2567,33.2963,15552.0
2017-06-07 10:00:00,42.14,42.17,42.07,42.07,30970.0,33.2963,33.32,33.2409,33.2409,30970.0
2017-06-07 10:05:00,42.06,42.13,42.03,42.09,26242.0,33.233,33.2884,33.2093,33.2567,26242.0
2017-06-07 10:10:00,42.09,42.12,42.08,42.12,24363.0,33.2567,33.2805,33.2488,33.2805,24363.0
2017-06-07 10:15:00,42.11,42.11,42.04,42.05,19325.0,33.2726,33.2726,33.2172,33.2251,19325.0
2017-06-07 10:20:00,42.05,42.06,41.89,41.89,37936.0,33.2251,33.233,33.0987,33.0987,37936.0
2017-06-07 10:25:00,41.9,41.9,41.76,41.79,70978.0,33.1066,33.1066,32.996,33.0197,70978.0
2017-06-07 10:30:00,41.79,41.85,41.74,41.82,29019.0,33.0197,33.0671,32.9802,33.0434,29019.0
2017-06-07 10:35:00,41.82,41.85,41.8,41.84,27360.0,33.0434,33.0671,33.0276,33.0592,27360.0
2017-06-07 10:40:00,41.83,41.85,41.8,41.81,21116.0,33.0513,33.0671,33.0276,33.0355,21116.0
2017-06-07 10:45:00,41.81,41.81,41.68,41.72,35385.0,33.0355,33.0355,32.9328,32.9644,35385.0
2017-06-07 10:50:00,41.73,41.74,41.59,41.66,54813.0,32.9723,32.9802,32.8617,32.917,54813.0
2017-06-07 10:55:00,41.66,41.67,41.58,41.61,56654.0,32.917,32.9249,32.8538,32.8775,56654.0
2017-06-07 11:00:00,41.61,41.66,41.55,41.66,92592.0,32.8775,32.917,32.8301,32.917,92592.0
2017-06-07 11:05:00,41.65,41.68,41.61,41.65,57925.0,32.9091,32.9328,32.8775,32.9091,57925.0
2017-06-07 11:10:00,41.65,41.68,41.59,41.66,80281.0,32.9091,32.9328,32.8617,32.917,80281.0
2017-06-07 11:15:00,41.65,41.67,41.62,41.66,41343.0,32.9091,32.9249,32.8854,32.917,41343.0
2017-06-07 11:20:00,41.66,41.72,41.59,41.66,59290.0,32.917,32.9644,32.8617,32.917,59290.0
2017-06-07 11:25:00,41.66,41.68,41.61,41.63,25395.0,32.917,32.9328,32.8775,32.8933,25395.0
2017-06-07 11:30:00,41.63,41.65,41.6,41.62,26644.0,32.8933,32.9091,32.8696,32.8854,26644.0
2017-06-07 11:35:00,41.63,41.64,41.6,41.6,18506.0,32.8933,32.9012,32.8696,32.8696,18506.0
2017-06-07 11:40:00,41.6,41.6,41.53,41.53,37471.0,32.8696,32.8696,32.8143,32.8143,37471.0
2017-06-07 11:45:00,41.53,41.65,41.52,41.64,82263.0,32.8143,32.9091,32.8064,32.9012,82263.0
2017-06-07 11:50:00,41.63,41.74,41.63,41.71,13603.0,32.8933,32.9802,32.8933,32.9565,13603.0
2017-06-07 11:55:00,41.72,41.74,41.67,41.74,10888.0,32.9644,32.9802,32.9249,32.9802,10888.0
2017-06-07 12:00:00,41.74,41.76,41.7,41.75,15046.0,32.9802,32.996,32.9486,32.9881,15046.0
2017-06-07 12:05:00,41.75,41.77,41.73,41.77,16564.0,32.9881,33.0039,32.9723,33.0039,16564.0
2017-06-07 12:10:00,41.77,41.81,41.77,41.77,9267.0,33.0039,33.0355,33.0039,33.0039,9267.0
2017-06-07 12:15:00,41.78,41.79,41.72,41.74,24588.0,33.0118,33.0197,32.9644,32.9802,24588.0
2017-06-07 12:20:00,41.73,41.74,41.69,41.71,16134.0,32.9723,32.9802,32.9407,32.9565,16134.0
2017-06-07 12:25:00,41.71,41.72,41.68,41.69,11179.0,32.9565,32.9644,32.9328,32.9407,11179.0
2017-06-07 12:30:00,41.68,41.7,41.67,41.7,7102.0,32.9328,32.9486,32.9249,32.9486,7102.0
2017-06-07 12:35:00,41.7,41.72,41.68,41.71,14332.0,32.9486,32.9644,32.9328,32.9565,14332.0
2017-06-07 12:40:00,41.72,41.72,41.69,41.7,9201.0,32.9644,32.9644,32.9407,32.9486,9201.0
2017-06-07 12:45:00,41.7,41.7,41.63,41.68,20215.0,32.9486,32.9486,32.8933,32.9328,20215.0
2017-06-07 12:50:00,41.69,41.72,41.65,41.71,9765.0,32.9407,32.9644,32.9091,32.9565,9765.0
2017-06-07 12:55:00,41.72,41.73,41.69,41.7,13207.0,32.9644,32.9723,32.9407,32.9486,13207.0
2017-06-07 13:00:00,41.7,41.7,41.65,41.68,11729.0,32.9486,32.9486,32.9091,32.9328,11729.0
2017-06-07 13:05:00,41.68,41.7,41.65,41.68,14300.0,32.9328,32.9486,32.9091,32.9328,14300.0
2017-06-07 13:10:00,41.68,41.71,41.67,41.7,23773.0,32.9328,32.9565,32.9249,32.9486,23773.0
2017-06-07 13:15:00,41.69,41.7,41.67,41.68,8257.0,32.9407,32.9486,32.9249,32.9328,8257.0
2017-06-07 13:20:00,41.68,41.71,41.65,41.7,20668.0,32.9328,32.9565,32.9091,32.9486,20668.0
2017-06-07 13:25:00,41.7,41.7,41.67,41.67,9163.0,32.9486,32.9486,32.9249,32.9249,9163.0
2017-06-07 13:30:00,41.68,41.71,41.65,41.67,37975.0,32.9328,32.9565,32.9091,32.9249,37975.0
2017-06-07 13:35:00,41.67,41.7,41.66,41.66,10204.0,32.9249,32.9486,32.917,32.917,10204.0
2017-06-07 13:40:00,41.67,41.69,41.66,41.68,9214.0,32.9249,32.9407,32.917,32.9328,9214.0
2017-06-07 13:45:00,41.69,41.69,41.66,41.68,17146.0,32.9407,32.9407,32.917,32.9328,17146.0
2017-06-07 13:50:00,41.67,41.67,41.65,41.67,6825.0,32.9249,32.9249,32.9091,32.9249,6825.0
2017-06-07 13:55:00,41.67,41.69,41.66,41.68,21761.0,32.9249,32.9407,32.917,32.9328,21761.0
2017-06-07 14:00:00,41.67,41.7,41.65,41.7,26026.0,32.9249,32.9486,32.9091,32.9486,26026.0
2017-06-07 14:05:00,41.69,41.7,41.67,41.7,20819.0,32.9407,32.9486,32.9249,32.9486,20819.0
2017-06-07 14:10:00,41.7,41.7,41.66,41.69,43171.0,32.9486,32.9486,32.917,32.9407,43171.0
2017-06-07 14:15:00,41.69,41.73,41.66,41.73,44766.0,32.9407,32.9723,32.917,32.9723,44766.0
2017-06-07 14:20:00,41.73,41.8,41.73,41.79,13707.0,32.9723,33.0276,32.9723,33.0197,13707.0
2017-06-07 14:25:00,41.78,41.79,41.75,41.79,15321.0,33.0118,33.0197,32.9881,33.0197,15321.0
2017-06-07 14:30:00,41.8,41.85,41.8,41.85,10052.0,33.0276,33.0671,33.0276,33.0671,10052.0
2017-06-07 14:35:00,41.84,41.85,41.83,41.85,13162.0,33.0592,33.0671,33.0513,33.0671,13162.0
2017-06-07 14:40:00,41.85,41.85,41.82,41.83,14170.0,33.0671,33.0671,33.0434,33.0513,14170.0
2017-06-07 14:45:00,41.83,41.85,41.82,41.85,43732.0,33.0513,33.0671,33.0434,33.0671,43732.0
2017-06-07 14:50:00,41.85,41.86,41.83,41.84,29303.0,33.0671,33.075,33.0513,33.0592,29303.0
2017-06-07 14:55:00,41.84,41.85,41.82,41.85,17390.0,33.0592,33.0671,33.0434,33.0671,17390.0
2017-06-07 15:00:00,41.85,41.85,41.82,41.84,20433.0,33.0671,33.0671,33.0434,33.0592,20433.0
2017-06-07 15:05:00,41.84,41.87,41.81,41.81,45629.0,33.0592,33.0829,33.0355,33.0355,45629.0
2017-06-07 15:10:00,41.81,41.89,41.8,41.89,25734.0,33.0355,33.0987,33.0276,33.0987,25734.0
2017-06-07 15:15:00,41.89,41.92,41.86,41.88,35185.0,33.0987,33.1224,33.075,33.0908,35185.0
2017-06-07 15:20:00,41.88,41.89,41.87,41.88,13797.0,33.0908,33.0987,33.0829,33.0908,13797.0
2017-06-07 15:25:00,41.88,41.9,41.86,41.9,26697.0,33.0908,33.1066,33.075,33.1066,26697.0
2017-06-07 15:30:00,41.9,41.91,41.88,41.9,23577.0,33.1066,33.1145,33.0908,33.1066,23577.0
2017-06-07 15:35:00,41.9,41.94,41.88,41.89,30682.0,33.1066,33.1382,33.0908,33.0987,30682.0
2017-06-07 15:40:00,41.88,41.96,41.88,41.96,37263.0,33.0908,33.154,33.0908,33.154,37263.0
2017-06-07 15:45:00,41.96,41.97,41.91,41.92,43144.0,33.154,33.1619,33.1145,33.1224,43144.0
2017-06-07 15:50:00,41.92,41.92,41.87,41.88,40140.0,33.1224,33.1224,33.0829,33.0908,40140.0
2017-06-07 15:55:00,41.88,41.93,41.87,41.92,104955.0,33.0908,33.1303,33.0829,33.1224,104955.0
2017-06-08 09:30:00,41.8,41.84,41.74,41.78,70175.0,33.0276,33.0592,32.9802,33.0118,70175.0
2017-06-08 09:35:00,41.73,41.99,41.71,41.98,18509.0,32.9723,33.1777,32.9565,33.1698,18509.0
2017-06-08 09:40:00,41.98,41.99,41.86,41.96,21754.0,33.1698,33.1777,33.075,33.154,21754.0
2017-06-08 09:45:00,41.95,42.0,41.92,41.92,17234.0,33.1461,33.1856,33.1224,33.1224,17234.0
2017-06-08 09:50:00,41.93,41.93,41.85,41.85,24055.0,33.1303,33.1303,33.0671,33.0671,24055.0
2017-06-08 09:55:00,41.86,41.87,41.78,41.78,27313.0,33.075,33.0829,33.0118,33.0118,27313.0
2017-06-08 10:00:00,41.81,41.9,41.81,41.9,17918.0,33.0355,33.1066,33.0355,33.1066,17918.0
2017-06-08 10:05:00,41.92,41.95,41.91,41.92,21890.0,33.1224,33.1461,33.1145,33.1224,21890.0
2017-06-08 10:10:00,41.93,42.02,41.92,41.96,20547.0,33.1303,33.2014,33.1224,33.154,20547.0
2017-06-08 10:15:00,41.96,42.01,41.95,42.01,19711.0,33.154,33.1935,33.1461,33.1935,19711.0
2017-06-08 10:20:00,42.01,42.03,41.96,42.02,28166.0,33.1935,33.2093,33.154,33.2014,28166.0
2017-06-08 10:25:00,42.02,42.03,41.95,42.0,19179.0,33.2014,33.2093,33.1461,33.1856,19179.0
2017-06-08 10:30:00,41.99,41.99,41.95,41.96,19563.0,33.1777,33.1777,33.1461,33.154,19563.0
2017-06-08 10:35:00,41.96,41.97,41.91,41.94,25512.0,33.154,33.1619,33.1145,33.1382,25512.0
2017-06-08 10:40:00,41.94,41.99,41.91,41.92,14064.0,33.1382,33.1777,33.1145,33.1224,14064.0
2017-06-08 10:45:00,41.92,41.98,41.91,41.97,21469.0,33.1224,33.1698,33.1145,33.1619,21469.0
2017-06-08 10:50:00,41.97,41.97,41.94,41.96,14260.0,33.1619,33.1619,33.1382,33.154,14260.0
2017-06-08 10:55:00,41.96,41.96,41.91,41.95,11231.0,33.154,33.154,33.1145,33.1461,11231.0
2017-06-08 11:00:00,41.95,41.98,41.9,41.93,24969.0,33.1461,33.1698,33.1066,33.1303,24969.0
2017-06-08 11:05:00,41.92,41.92,41.87,41.89,12557.0,33.1224,33.1224,33.0829,33.0987,12557.0
2017-06-08 11:10:00,41.89,41.95,41.87,41.94,46339.0,33.0987,33.1461,33.0829,33.1382,46339.0
2017-06-08 11:15:00,41.94,41.97,41.93,41.96,16060.0,33.1382,33.1619,33.1303,33.154,16060.0
2017-06-08 11:20:00,41.95,42.02,41.94,42.02,9667.0,33.1461,33.2014,33.1382,33.2014,9667.0
2017-06-08 11:25:00,42.02,42.04,41.96,42.0,18920.0,33.2014,33.2172,33.154,33.1856,18920.0
2017-06-08 11:30:00,42.0,42.0,41.97,41.98,10730.0,33.1856,33.1856,33.1619,33.1698,10730.0
2017-06-08 11:35:00,41.98,42.0,41.96,41.98,12382.0,33.1698,33.1856,33.154,33.1698,12382.0
2017-06-08 11:40:00,41.99,42.0,41.96,41.98,13245.0,33.1777,33.1856,33.154,33.1698,13245.0
2017-06-08 11:45:00,41.97,42.02,41.95,42.01,8909.0,33.1619,33.2014,33.1461,33.1935,8909.0
2017-06-08 11:50:00,42.02,42.02,41.97,42.0,14617.0,33.2014,33.2014,33.1619,33.1856,14617.0
2017-06-08 11:55:00,42.0,42.07,42.0,42.06,21338.0,33.1856,33.2409,33.1856,33.233,21338.0
2017-06-08 12:00:00,42.07,42.09,42.05,42.07,16465.0,33.2409,33.2567,33.2251,33.2409,16465.0
2017-06-08 12:05:00,42.08,42.15,42.07,42.13,14549.0,33.2488,33.3042,33.2409,33.2884,14549.0
2017-06-08 12:10:00,42.14,42.15,42.09,42.14,16959.0,33.2963,33.3042,33.2567,33.2963,16959.0
2017-06-08 12:15:00,42.14,42.18,42.13,42.16,14050.0,33.2963,33.3279,33.2884,33.3121,14050.0
2017-06-08 12:20:00,42.15,42.16,42.11,42.14,11626.0,33.3042,33.3121,33.2726,33.2963,11626.0
2017-06-08 12:25:00,42.13,42.14,42.11,42.13,15513.0,33.2884,33.2963,33.2726,33.2884,15513.0
2017-06-08 12:30:00,42.13,42.16,42.12,42.15,8275.0,33.2884,33.3121,33.2805,33.3042,8275.0
2017-06-08 12:35:00,42.15,42.19,42.14,42.16,16225.0,33.3042,33.3358,33.2963,33.3121,16225.0
2017-06-08 12:40:00,42.16,42.16,42.13,42.13,9622.0,33.3121,33.3121,33.2884,33.2884,9622.0
2017-06-08 12:45:00,42.13,42.15,42.12,42.15,10854.0,33.2884,33.3042,33.2805,33.3042,10854.0
2017-06-08 12:50:00,42.16,42.16,42.12,42.13,12720.0,33.3121,33.3121,33.2805,33.2884,12720.0
2017-06-08 12:55:00,42.14,42.18,42.13,42.17,13616.0,33.2963,33.3279,33.2884,33.32,13616.0
2017-06-08 13:00:00,42.17,42.19,42.16,42.18,13546.0,33.32,33.3358,33.3121,33.3279,13546.0
2017-06-08 13:05:00,42.18,42.18,42.15,42.16,18174.0,33.3279,33.3279,33.3042,33.3121,18174.0
2017-06-08 13:10:00,42.16,42.17,42.12,42.12,9867.0,33.3121,33.32,33.2805,33.2805,9867.0
2017-06-08 13:15:00,42.12,42.13,42.08,42.09,18520.0,33.2805,33.2884,33.2488,33.2567,18520.0
2017-06-08 13:20:00,42.08,42.08,42.03,42.04,11537.0,33.2488,33.2488,33.2093,33.2172,11537.0
2017-06-08 13:25:00,42.03,42.04,42.0,42.02,18462.0,33.2093,33.2172,33.1856,33.2014,18462.0
2017-06-08 13:30:00,42.02,42.05,42.01,42.05,10292.0,33.2014,33.2251,33.1935,33.2251,10292.0
2017-06-08 13:35:00,42.04,42.07,42.04,42.04,22766.0,33.2172,33.2409,33.2172,33.2172,22766.0
2017-06-08 13:40:00,42.03,42.1,42.03,42.06,13734.0,33.2093,33.2647,33.2093,33.233,13734.0
2017-06-08 13:45:00,42.06,42.1,42.06,42.1,11880.0,33.233,33.2647,33.233,33.2647,11880.0
2017-06-08 13:50:00,42.09,42.13,42.09,42.13,16795.0,33.2567,33.2884,33.2567,33.2884,16795.0
2017-06-08 13:55:00,42.13,42.14,42.09,42.12,11191.0,33.2884,33.2963,33.2567,33.2805,11191.0
2017-06-08 14:00:00,42.12,42.15,42.12,42.14,10678.0,33.2805,33.3042,33.2805,33.2963,10678.0
2017-06-08 14:05:00,42.14,42.15,42.1,42.1,10226.0,33.2963,33.3042,33.2647,33.2647,10226.0
2017-06-08 14:10:00,42.11,42.12,42.06,42.07,17313.0,33.2726,33.2805,33.233,33.2409,17313.0
2017-06-08 14:15:00,42.07,42.09,42.06,42.08,17544.0,33.2409,33.2567,33.233,33.2488,17544.0
2017-06-08 14:20:00,42.09,42.11,42.08,42.08,13376.0,33.2567,33.2726,33.2488,33.2488,13376.0
2017-06-08 14:25:00,42.09,42.1,42.04,42.05,13773.0,33.2567,33.2647,33.2172,33.2251,13773.0
2017-06-08 14:30:00,42.05,42.12,42.04,42.1,14513.0,33.2251,33.2805,33.2172,33.2647,14513.0
2017-06-08 14:35:00,42.11,42.13,42.09,42.1,14179.0,33.2726,33.2884,33.2567,33.2647,14179.0
2017-06-08 14:40:00,42.11,42.12,42.09,42.09,11672.0,33.2726,33.2805,33.2567,33.2567,11672.0
2017-06-08 14:45:00,42.09,42.09,42.04,42.07,11029.0,33.2567,33.2567,33.2172,33.2409,11029.0
2017-06-08 14:50:00,42.07,42.07,42.03,42.04,14865.0,33.2409,33.2409,33.2093,33.2172,14865.0
2017-06-08 14:55:00,42.03,42.06,42.0,42.01,12986.0,33.2093,33.233,33.1856,33.1935,12986.0
2017-06-08 15:00:00,42.01,42.03,41.99,42.01,25410.0,33.1935,33.2093,33.1777,33.1935,25410.0
2017-06-08 15:05:00,42.01,42.03,41.99,42.02,17828.0,33.1935,33.2093,33.1777,33.2014,17828.0
2017-06-08 15:10:00,42.03,42.06,42.01,42.03,15675.0,33.2093,33.233,33.1935,33.2093,15675.0
2017-06-08 15:15:00,42.04,42.05,42.01,42.03,23093.0,33.2172,33.2251,33.1935,33.2093,23093.0
2017-06-08 15:20:00,42.04,42.05,42.01,42.05,22030.0,33.2172,33.2251,33.1935,33.2251,22030.0
2017-06-08 15:25:00,42.05,42.05,42.02,42.02,16421.0,33.2251,33.2251,33.2014,33.2014,16421.0
2017-06-08 15:30:00,42.02,42.04,42.0,42.02,21589.0,33.2014,33.2172,33.1856,33.2014,21589.0
2017-06-08 15:35:00,42.03,42.05,42.01,42.02,31108.0,33.2093,33.2251,33.1935,33.2014,31108.0
2017-06-08 15:40:00,42.02,42.05,41.99,41.99,34477.0,33.2014,33.2251,33.1777,33.1777,34477.0
2017-06-08 15:45:00,41.99,42.02,41.98,42.0,52906.0,33.1777,33.2014,33.1698,33.1856,52906.0
2017-06-08 15:50:00,42.0,42.02,41.96,41.97,61747.0,33.1856,33.2014,33.154,33.1619,61747.0
2017-06-08 15:55:00,41.97,41.99,41.96,41.99,91625.0,33.1619,33.1777,33.154,33.1777,91625.0
2017-06-09 09:30:00,41.81,42.02,41.79,42.02,52340.0,33.0355,33.2014,33.0197,33.2014,52340.0
2017-06-09 09:35:00,42.02,42.12,41.98,42.12,19788.0,33.2014,33.2805,33.1698,33.2805,19788.0
2017-06-09 09:40:00,42.11,42.13,42.02,42.02,14067.0,33.2726,33.2884,33.2014,33.2014,14067.0
2017-06-09 09:45:00,41.99,41.99,41.85,41.9,12539.0,33.1777,33.1777,33.0671,33.1066,12539.0
2017-06-09 09:50:00,41.89,41.89,41.78,41.81,7451.0,33.0987,33.0987,33.0118,33.0355,7451.0
2017-06-09 09:55:00,41.81,41.88,41.78,41.78,13832.0,33.0355,33.0908,33.0118,33.0118,13832.0
2017-06-09 10:00:00,41.78,41.93,41.77,41.93,34033.0,33.0118,33.1303,33.0039,33.1303,34033.0
2017-06-09 10:05:00,41.93,41.98,41.86,41.88,17114.0,33.1303,33.1698,33.075,33.0908,17114.0
2017-06-09 10:10:00,41.88,41.88,41.8,41.81,17550.0,33.0908,33.0908,33.0276,33.0355,17550.0
2017-06-09 10:15:00,41.81,41.86,41.8,41.84,11439.0,33.0355,33.075,33.0276,33.0592,11439.0
2017-06-09 10:20:00,41.85,41.89,41.81,41.81,23086.0,33.0671,33.0987,33.0355,33.0355,23086.0
2017-06-09 10:25:00,41.83,41.89,41.81,41.89,8936.0,33.0513,33.0987,33.0355,33.0987,8936.0
2017-06-09 10:30:00,41.89,41.9,41.87,41.9,12340.0,33.0987,33.1066,33.0829,33.1066,12340.0
2017-06-09 10:35:00,41.9,41.93,41.9,41.91,22922.0,33.1066,33.1303,33.1066,33.1145,22922.0
2017-06-09 10:40:00,41.9,41.9,41.86,41.87,12454.0,33.1066,33.1066,33.075,33.0829,12454.0
2017-06-09 10:45:00,41.87,41.87,41.83,41.84,14486.0,33.0829,33.0829,33.0513,33.0592,14486.0
2017-06-09 10:50:00,41.83,41.84,41.77,41.78,19843.0,33.0513,33.0592,33.0039,33.0118,19843.0
2017-06-09 10:55:00,41.79,41.79,41.75,41.77,18470.0,33.0197,33.0197,32.9881,33.0039,18470.0
2017-06-09 11:00:00,41.77,41.8,41.77,41.8,11822.0,33.0039,33.0276,33.0039,33.0276,11822.0
2017-06-09 11:05:00,41.8,41.87,41.8,41.87,13434.0,33.0276,33.0829,33.0276,33.0829,13434.0
2017-06-09 11:10:00,41.87,41.88,41.77,41.8,31269.0,33.0829,33.0908,33.0039,33.0276,31269.0
2017-06-09 11:15:00,41.79,41.84,41.79,41.82,47231.0,33.0197,33.0592,33.0197,33.0434,47231.0
2017-06-09 11:20:00,41.82,41.86,41.82,41.85,20697.0,33.0434,33.075,33.0434,33.0671,20697.0
2017-06-09 11:25:00,41.86,41.87,41.81,41.84,42387.0,33.075,33.0829,33.0355,33.0592,42387.0
2017-06-09 11:30:00,41.83,41.86,41.81,41.82,15810.0,33.0513,33.075,33.0355,33.0434,15810.0
2017-06-09 11:35:00,41.83,41.83,41.76,41.76,19297.0,33.0513,33.0513,32.996,32.996,19297.0
2017-06-09 11:40:00,41.77,41.78,41.72,41.72,19400.0,33.0039,33.0118,32.9644,32.9644,19400.0
2017-06-09 11:45:00,41.72,41.75,41.72,41.72,21626.0,32.9644,32.9881,32.9644,32.9644,21626.0
2017-06-09 11:50:00,41.72,41.73,41.68,41.68,24735.0,32.9644,32.9723,32.9328,32.9328,24735.0
2017-06-09 11:55:00,41.68,41.69,41.65,41.65,22334.0,32.9328,32.9407,32.9091,32.9091,22334.0
2017-06-09 12:00:00,41.66,41.78,41.65,41.77,16717.0,32.917,33.0118,32.9091,33.0039,16717.0
2017-06-09 12:05:00,41.77,41.77,41.74,41.77,17578.0,33.0039,33.0039,32.9802,33.0039,17578.0
2017-06-09 12:10:00,41.78,41.8,41.74,41.8,13000.0,33.0118,33.0276,32.9802,33.0276,13000.0
2017-06-09 12:15:00,41.8,41.82,41.79,41.81,11649.0,33.0276,33.0434,33.0197,33.0355,11649.0
2017-06-09 12:20:00,41.81,41.86,41.8,41.85,26246.0,33.0355,33.075,33.0276,33.0671,26246.0
2017-06-09 12:25:00,41.86,41.92,41.85,41.92,19158.0,33.075,33.1224,33.0671,33.1224,19158.0
2017-06-09 12:30:00,41.92,41.94,41.9,41.92,15967.0,33.1224,33.1382,33.1066,33.1224,15967.0
2017-06-09 12:35:00,41.92,41.92,41.88,41.9,12685.0,33.1224,33.1224,33.0908,33.1066,12685.0
2017-06-09 12:40:00,41.91,41.94,41.89,41.94,7279.0,33.1145,33.1382,33.0987,33.1382,7279.0
2017-06-09 12:45:00,41.93,41.99,41.93,41.97,42702.0,33.1303,33.1777,33.1303,33.1619,42702.0
2017-06-09 12:50:00,41.97,41.98,41.96,41.97,11710.0,33.1619,33.1698,33.154,33.1619,11710.0
2017-06-09 12:55:00,41.97,42.01,41.96,42.01,17095.0,33.1619,33.1935,33.154,33.1935,17095.0
2017-06-09 13:00:00,42.01,42.04,41.99,42.0,13456.0,33.1935,33.2172,33.1777,33.1856,13456.0
2017-06-09 13:05:00,41.99,42.0,41.92,41.97,25806.0,33.1777,33.1856,33.1224,33.1619,25806.0
2017-06-09 13:10:00,41.96,42.01,41.95,42.01,26457.0,33.154,33.1935,33.1461,33.1935,26457.0
2017-06-09 13:15:00,42.01,42.02,41.99,42.01,12768.0,33.1935,33.2014,33.1777,33.1935,12768.0
2017-06-09 13:20:00,42.01,42.05,42.0,42.02,14239.0,33.1935,33.2251,33.1856,33.2014,14239.0
2017-06-09 13:25:00,42.02,42.02,41.99,42.01,12629.0,33.2014,33.2014,33.1777,33.1935,12629.0
2017-06-09 13:30:00,42.0,42.01,41.98,42.0,9238.0,33.1856,33.1935,33.1698,33.1856,9238.0
2017-06-09 13:35:00,42.01,42.05,42.0,42.05,14354.0,33.1935,33.2251,33.1856,33.2251,14354.0
2017-06-09 13:40:00,42.04,42.04,42.01,42.03,9875.0,33.2172,33.2172,33.1935,33.2093,9875.0
2017-06-09 13:45:00,42.03,42.03,41.98,42.0,15565.0,33.2093,33.2093,33.1698,33.1856,15565.0
2017-06-09 13:50:00,42.0,42.03,41.99,42.0,11765.0,33.1856,33.2093,33.1777,33.1856,11765.0
2017-06-09 13:55:00,42.0,42.03,41.98,41.99,18087.0,33.1856,33.2093,33.1698,33.1777,18087.0
2017-06-09 14:00:00,41.99,42.02,41.97,41.98,13980.0,33.1777,33.2014,33.1619,33.1698,13980.0
2017-06-09 14:05:00,41.98,41.98,41.92,41.94,20906.0,33.1698,33.1698,33.1224,33.1382,20906.0
2017-06-09 14:10:00,41.95,41.95,41.91,41.95,22179.0,33.1461,33.1461,33.1145,33.1461,22179.0
2017-06-09 14:15:00,41.95,41.97,41.93,41.96,19458.0,33.1461,33.1619,33.1303,33.154,19458.0
2017-06-09 14:20:00,41.95,41.99,41.92,41.93,16768.0,33.1461,33.1777,33.1224,33.1303,16768.0
2017-06-09 14:25:00,41.93,41.94,41.89,41.9,19078.0,33.1303,33.1382,33.0987,33.1066,19078.0
2017-06-09 14:30:00,41.9,41.95,41.9,41.95,15219.0,33.1066,33.1461,33.1066,33.1461,15219.0
2017-06-09 14:35:00,41.94,41.96,41.92,41.95,14374.0,33.1382,33.154,33.1224,33.1461,14374.0
2017-06-09 14:40:00,41.94,41.95,41.91,41.93,16485.0,33.1382,33.1461,33.1145,33.1303,16485.0
2017-06-09 14:45:00,41.93,41.97,41.88,41.92,30427.0,33.1303,33.1619,33.0908,33.1224,30427.0
2017-06-09 14:50:00,41.93,42.0,41.85,41.88,34188.0,33.1303,33.1856,33.0671,33.0908,34188.0
2017-06-09 14:55:00,41.88,41.9,41.82,41.85,20382.0,33.0908,33.1066,33.0434,33.0671,20382.0
2017-06-09 15:00:00,41.85,41.93,41.85,41.87,24967.0,33.0671,33.1303,33.0671,33.0829,24967.0
2017-06-09 15:05:00,41.88,41.88,41.83,41.88,21758.0,33.0908,33.0908,33.0513,33.0908,21758.0
2017-06-09 15:10:00,41.87,41.9,41.84,41.87,17663.0,33.0829,33.1066,33.0592,33.0829,17663.0
2017-06-09 15:15:00,41.87,41.9,41.81,41.89,19490.0,33.0829,33.1066,33.0355,33.0987,19490.0
2017-06-09 15:20:00,41.89,41.92,41.86,41.92,25702.0,33.0987,33.1224,33.075,33.1224,25702.0
2017-06-09 15:25:00,41.93,41.98,41.9,41.97,18494.0,33.1303,33.1698,33.1066,33.1619,18494.0
2017-06-09 15:30:00,41.97,41.97,41.9,41.94,29970.0,33.1619,33.1619,33.1066,33.1382,29970.0
2017-06-09 15:35:00,41.94,41.96,41.91,41.94,26259.0,33.1382,33.154,33.1145,33.1382,26259.0
2017-06-09 15:40:00,41.93,41.96,41.87,41.94,47892.0,33.1303,33.154,33.0829,33.1382,47892.0
2017-06-09 15:45:00,41.94,42.02,41.94,41.99,67971.0,33.1382,33.2014,33.1382,33.1777,67971.0
2017-06-09 15:50:00,41.99,42.05,41.98,42.01,68336.0,33.1777,33.2251,33.1698,33.1935,68336.0
2017-06-09 15:55:00,42.01,42.02,41.97,42.0,110183.0,33.1935,33.2014,33.1619,33.1856,110183.0
2017-06-12 09:30:00,42.07,42.13,42.04,42.05,63222.0,33.2409,33.2884,33.2172,33.2251,63222.0
2017-06-12 09:35:00,42.03,42.32,41.96,42.3,52327.0,33.2093,33.4385,33.154,33.4227,52327.0
2017-06-12 09:40:00,42.33,42.47,42.27,42.41,46382.0,33.4464,33.557,33.399,33.5096,46382.0
2017-06-12 09:45:00,42.41,42.48,42.38,42.48,60634.0,33.5096,33.5649,33.4859,33.5649,60634.0
2017-06-12 09:50:00,42.48,42.62,42.4,42.44,58703.0,33.5649,33.6755,33.5017,33.5333,58703.0
2017-06-12 09:55:00,42.44,42.53,42.4,42.47,26772.0,33.5333,33.6044,33.5017,33.557,26772.0
2017-06-12 10:00:00,42.47,42.53,42.35,42.46,51756.0,33.557,33.6044,33.4622,33.5491,51756.0
2017-06-12 10:05:00,42.46,42.68,42.46,42.65,45051.0,33.5491,33.7229,33.5491,33.6992,45051.0
2017-06-12 10:10:00,42.66,42.68,42.56,42.66,63881.0,33.7071,33.7229,33.6281,33.7071,63881.0
2017-06-12 10:15:00,42.66,42.73,42.65,42.66,70077.0,33.7071,33.7624,33.6992,33.7071,70077.0
2017-06-12 10:20:00,42.66,42.74,42.65,42.72,78825.0,33.7071,33.7703,33.6992,33.7545,78825.0
2017-06-12 10:25:00,42.73,42.8,42.63,42.68,49716.0,33.7624,33.8177,33.6834,33.7229,49716.0
2017-06-12 10:30:00,42.68,42.73,42.65,42.68,73350.0,33.7229,33.7624,33.6992,33.7229,73350.0
2017-06-12 10:35:00,42.67,42.72,42.56,42.6,46710.0,33.715,33.7545,33.6281,33.6597,46710.0
2017-06-12 10:40:00,42.6,42.6,42.52,42.54,52487.0,33.6597,33.6597,33.5965,33.6123,52487.0
2017-06-12 10:45:00,42.55,42.58,42.42,42.43,35544.0,33.6202,33.6439,33.5175,33.5254,35544.0
2017-06-12 10:50:00,42.43,42.58,42.43,42.48,67374.0,33.5254,33.6439,33.5254,33.5649,67374.0
2017-06-12 10:55:00,42.48,42.5,42.36,42.37,34736.0,33.5649,33.5807,33.4701,33.478,34736.0
2017-06-12 11:00:00,42.37,42.48,42.34,42.36,40675.0,33.478,33.5649,33.4543,33.4701,40675.0
2017-06-12 11:05:00,42.36,42.36,42.21,42.23,47484.0,33.4701,33.4701,33.3516,33.3674,47484.0
2017-06-12 11:10:00,42.23,42.26,42.18,42.24,31341.0,33.3674,33.3911,33.3279,33.3753,31341.0
2017-06-12 11:15:00,42.23,42.35,42.22,42.25,47851.0,33.3674,33.4622,33.3595,33.3832,47851.0
2017-06-12 11:20:00,42.24,42.29,42.23,42.26,64325.0,33.3753,33.4148,33.3674,33.3911,64325.0
2017-06-12 11:25:00,42.25,42.26,42.14,42.25,66727.0,33.3832,33.3911,33.2963,33.3832,66727.0
2017-06-12 11:30:00,42.25,42.25,42.19,42.25,33144.0,33.3832,33.3832,33.3358,33.3832,33144.0
2017-06-12 11:35:00,42.25,42.25,42.13,42.14,27818.0,33.3832,33.3832,33.2884,33.2963,27818.0
2017-06-12 11:40:00,42.14,42.22,42.14,42.18,40438.0,33.2963,33.3595,33.2963,33.3279,40438.0
2017-06-12 11:45:00,42.18,42.22,42.1,42.13,40959.0,33.3279,33.3595,33.2647,33.2884,40959.0
2017-06-12 11:50:00,42.13,42.14,42.05,42.05,32046.0,33.2884,33.2963,33.2251,33.2251,32046.0
2017-06-12 11:55:00,42.05,42.06,41.94,41.97,37655.0,33.2251,33.233,33.1382,33.1619,37655.0
2017-06-12 12:00:00,41.98,42.0,41.96,42.0,23078.0,33.1698,33.1856,33.154,33.1856,23078.0
2017-06-12 12:05:00,42.0,42.07,41.99,42.05,39015.0,33.1856,33.2409,33.1777,33.2251,39015.0
2017-06-12 12:10:00,42.05,42.14,42.05,42.11,44415.0,33.2251,33.2963,33.2251,33.2726,44415.0
2017-06-12 12:15:00,42.12,42.12,42.07,42.11,22672.0,33.2805,33.2805,33.2409,33.2726,22672.0
2017-06-12 12:20:00,42.12,42.2,42.11,42.17,27365.0,33.2805,33.3437,33.2726,33.32,27365.0
2017-06-12 12:25:00,42.18,42.26,42.17,42.23,28859.0,33.3279,33.3911,33.32,33.3674,28859.0
2017-06-12 12:30:00,42.22,42.24,42.17,42.24,18204.0,33.3595,33.3753,33.32,33.3753,18204.0
2017-06-12 12:35:00,42.25,42.25,42.2,42.24,13982.0,33.3832,33.3832,33.3437,33.3753,13982.0
2017-06-12 12:40:00,42.25,42.26,42.18,42.18,21768.0,33.3832,33.3911,33.3279,33.3279,21768.0
2017-06-12 12:45:00,42.18,42.22,42.18,42.19,20363.0,33.3279,33.3595,33.3279,33.3358,20363.0
2017-06-12 12:50:00,42.19,42.2,42.15,42.15,21467.0,33.3358,33.3437,33.3042,33.3042,21467.0
2017-06-12 12:55:00,42.15,42.19,42.13,42.14,21812.0,33.3042,33.3358,33.2884,33.2963,21812.0
2017-06-12 13:00:00,42.14,42.16,42.13,42.15,11427.0,33.2963,33.3121,33.2884,33.3042,11427.0
2017-06-12 13:05:00,42.15,42.15,42.12,42.15,16221.0,33.3042,33.3042,33.2805,33.3042,16221.0
2017-06-12 13:10:00,42.14,42.19,42.12,42.18,28298.0,33.2963,33.3358,33.2805,33.3279,28298.0
2017-06-12 13:15:00,42.19,42.33,42.18,42.33,35652.0,33.3358,33.4464,33.3279,33.4464,35652.0
2017-06-12 13:20:00,42.33,42.35,42.3,42.33,16452.0,33.4464,33.4622,33.4227,33.4464,16452.0
2017-06-12 13:25:00,42.33,42.35,42.31,42.34,15540.0,33.4464,33.4622,33.4306,33.4543,15540.0
2017-06-12 13:30:00,42.34,42.35,42.31,42.34,25308.0,33.4543,33.4622,33.4306,33.4543,25308.0
2017-06-12 13:35:00,42.34,42.34,42.32,42.33,12281.0,33.4543,33.4543,33.4385,33.4464,12281.0
2017-06-12 13:40:00,42.32,42.4,42.32,42.39,28911.0,33.4385,33.5017,33.4385,33.4938,28911.0
2017-06-12 13:45:00,42.38,42.38,42.33,42.33,22371.0,33.4859,33.4859,33.4464,33.4464,22371.0
2017-06-12 13:50:00,42.32,42.36,42.29,42.34,24058.0,33.4385,33.4701,33.4148,33.4543,24058.0
2017-06-12 13:55:00,42.34,42.34,42.3,42.31,18116.0,33.4543,33.4543,33.4227,33.4306,18116.0
2017-06-12 14:00:00,42.32,42.37,42.32,42.34,25018.0,33.4385,33.478,33.4385,33.4543,25018.0
2017-06-12 14:05:00,42.33,42.4,42.32,42.37,25338.0,33.4464,33.5017,33.4385,33.478,25338.0
2017-06-12 14:10:00,42.37,42.41,42.35,42.37,27079.0,33.478,33.5096,33.4622,33.478,27079.0
2017-06-12 14:15:00,42.37,42.4,42.36,42.4,21412.0,33.478,33.5017,33.4701,33.5017,21412.0
2017-06-12 14:20:00,42.39,42.39,42.33,42.35,32126.0,33.4938,33.4938,33.4464,33.4622,32126.0
2017-06-12 14:25:00,42.36,42.39,42.34,42.36,23840.0,33.4701,33.4938,33.4543,33.4701,23840.0
2017-06-12 14:30:00,42.36,42.38,42.33,42.35,26572.0,33.4701,33.4859,33.4464,33.4622,26572.0
2017-06-12 14:35:00,42.36,42.4,42.35,42.39,27515.0,33.4701,33.5017,33.4622,33.4938,27515.0
2017-06-12 14:40:00,42.39,42.42,42.37,42.39,24883.0,33.4938,33.5175,33.478,33.4938,24883.0
2017-06-12 14:45:00,42.39,42.4,42.37,42.38,26534.0,33.4938,33.5017,33.478,33.4859,26534.0
2017-06-12 14:50:00,42.38,42.45,42.38,42.41,34711.0,33.4859,33.5412,33.4859,33.5096,34711.0
2017-06-12 14:55:00,42.41,42.46,42.39,42.45,31981.0,33.5096,33.5491,33.4938,33.5412,31981.0
2017-06-12 15:00:00,42.45,42.46,42.42,42.44,31011.0,33.5412,33.5491,33.5175,33.5333,31011.0
2017-06-12 15:05:00,42.44,42.45,42.4,42.42,40863.0,33.5333,33.5412,33.5017,33.5175,40863.0
2017-06-12 15:10:00,42.42,42.46,42.42,42.46,19707.0,33.5175,33.5491,33.5175,33.5491,19707.0
2017-06-12 15:15:00,42.46,42.47,42.41,42.42,35999.0,33.5491,33.557,33.5096,33.5175,35999.0
2017-06-12 15:20:00,42.41,42.44,42.39,42.41,18311.0,33.5096,33.5333,33.4938,33.5096,18311.0
2017-06-12 15:25:00,42.41,42.45,42.39,42.43,32011.0,33.5096,33.5412,33.4938,33.5254,32011.0
2017-06-12 15:30:00,42.43,42.44,42.39,42.4,29279.0,33.5254,33.5333,33.4938,33.5017,29279.0
2017-06-12 15:35:00,42.41,42.43,42.37,42.39,37726.0,33.5096,33.5254,33.478,33.4938,37726.0
2017-06-12 15:40:00,42.38,42.39,42.37,42.37,40032.0,33.4859,33.4938,33.478,33.478,40032.0
2017-06-12 15:45:00,42.37,42.39,42.33,42.33,71665.0,33.478,33.4938,33.4464,33.4464,71665.0
2017-06-12 15:50:00,42.33,42.4,42.32,42.39,77487.0,33.4464,33.5017,33.4385,33.4938,77487.0
2017-06-12 15:55:00,42.4,42.45,42.38,42.44,158001.0,33.5017,33.5412,33.4859,33.5333,158001.0
2017-06-13 09:30:00,42.43,42.6,42.16,42.24,43132.0,33.5254,33.6597,33.3121,33.3753,43132.0
2017-06-13 09:35:00,42.23,42.3,42.21,42.21,11311.0,33.3674,33.4227,33.3516,33.3516,11311.0
2017-06-13 09:40:00,42.21,42.22,42.12,42.19,16419.0,33.3516,33.3595,33.2805,33.3358,16419.0
2017-06-13 09:45:00,42.19,42.21,42.15,42.16,10832.0,33.3358,33.3516,33.3042,33.3121,10832.0
2017-06-13 09:50:00,42.17,42.26,42.17,42.25,34017.0,33.32,33.3911,33.32,33.3832,34017.0
2017-06-13 09:55:00,42.24,42.24,42.17,42.2,25727.0,33.3753,33.3753,33.32,33.3437,25727.0
2017-06-13 10:00:00,42.21,42.26,42.2,42.24,19704.0,33.3516,33.3911,33.3437,33.3753,19704.0
2017-06-13 10:05:00,42.23,42.24,42.2,42.2,20944.0,33.3674,33.3753,33.3437,33.3437,20944.0
2017-06-13 10:10:00,42.2,42.29,42.2,42.27,13019.0,33.3437,33.4148,33.3437,33.399,13019.0
2017-06-13 10:15:00,42.26,42.32,42.25,42.29,22250.0,33.3911,33.4385,33.3832,33.4148,22250.0
2017-06-13 10:20:00,42.28,42.31,42.26,42.31,16563.0,33.4069,33.4306,33.3911,33.4306,16563.0
2017-06-13 10:25:00,42.31,42.33,42.28,42.3,13556.0,33.4306,33.4464,33.4069,33.4227,13556.0
2017-06-13 10:30:00,42.31,42.31,42.28,42.29,13263.0,33.4306,33.4306,33.4069,33.4148,13263.0
2017-06-13 10:35:00,42.29,42.38,42.29,42.37,19809.0,33.4148,33.4859,33.4148,33.478,19809.0
2017-06-13 10:40:00,42.37,42.41,42.36,42.39,14818.0,33.478,33.5096,33.4701,33.4938,14818.0
2017-06-13 10:45:00,42.39,42.48,42.38,42.47,14751.0,33.4938,33.5649,33.4859,33.557,14751.0
2017-06-13 10:50:00,42.47,42.51,42.46,42.51,15809.0,33.557,33.5886,33.5491,33.5886,15809.0
2017-06-13 10:55:00,42.51,42.53,42.49,42.5,22958.0,33.5886,33.6044,33.5728,33.5807,22958.0
2017-06-13 11:00:00,42.5,42.5,42.42,42.43,27326.0,33.5807,33.5807,33.5175,33.5254,27326.0
2017-06-13 11:05:00,42.43,42.47,42.42,42.45,48450.0,33.5254,33.557,33.5175,33.5412,48450.0
2017-06-13 11:10:00,42.45,42.46,42.41,42.46,38341.0,33.5412,33.5491,33.5096,33.5491,38341.0
2017-06-13 11:15:00,42.46,42.5,42.44,42.45,34566.0,33.5491,33.5807,33.5333,33.5412,34566.0
2017-06-13 11:20:00,42.45,42.46,42.39,42.41,13901.0,33.5412,33.5491,33.4938,33.5096,13901.0
2017-06-13 11:25:00,42.4,42.4,42.28,42.36,32249.0,33.5017,33.5017,33.4069,33.4701,32249.0
2017-06-13 11:30:00,42.37,42.39,42.29,42.35,20940.0,33.478,33.4938,33.4148,33.4622,20940.0
2017-06-13 11:35:00,42.34,42.37,42.34,42.34,12373.0,33.4543,33.478,33.4543,33.4543,12373.0
2017-06-13 11:40:00,42.34,42.36,42.33,42.34,18695.0,33.4543,33.4701,33.4464,33.4543,18695.0
2017-06-13 11:45:00,42.34,42.34,42.28,42.29,11357.0,33.4543,33.4543,33.4069,33.4148,11357.0
2017-06-13 11:50:00,42.28,42.31,42.27,42.29,13253.0,33.4069,33.4306,33.399,33.4148,13253.0
2017-06-13 11:55:00,42.29,42.3,42.27,42.29,17805.0,33.4148,33.4227,33.399,33.4148,17805.0
2017-06-13 12:00:00,42.29,42.3,42.26,42.29,13623.0,33.4148,33.4227,33.3911,33.4148,13623.0
2017-06-13 12:05:00,42.29,42.3,42.28,42.29,10259.0,33.4148,33.4227,33.4069,33.4148,10259.0
2017-06-13 12:10:00,42.28,42.28,42.23,42.25,20201.0,33.4069,33.4069,33.3674,33.3832,20201.0
2017-06-13 12:15:00,42.25,42.28,42.25,42.27,11347.0,33.3832,33.4069,33.3832,33.399,11347.0
2017-06-13 12:20:00,42.28,42.31,42.25,42.3,12238.0,33.4069,33.4306,33.3832,33.4227,12238.0
2017-06-13 12:25:00,42.31,42.31,42.28,42.31,13829.0,33.4306,33.4306,33.4069,33.4306,13829.0
2017-06-13 12:30:00,42.31,42.35,42.3,42.32,9030.0,33.4306,33.4622,33.4227,33.4385,9030.0
2017-06-13 12:35:00,42.33,42.35,42.32,42.34,9507.0,33.4464,33.4622,33.4385,33.4543,9507.0
2017-06-13 12:40:00,42.34,42.36,42.32,42.33,12802.0,33.4543,33.4701,33.4385,33.4464,12802.0
2017-06-13 12:45:00,42.33,42.34,42.27,42.3,9855.0,33.4464,33.4543,33.399,33.4227,9855.0
2017-06-13 12:50:00,42.3,42.33,42.29,42.33,11675.0,33.4227,33.4464,33.4148,33.4464,11675.0
2017-06-13 12:55:00,42.33,42.4,42.3,42.39,19565.0,33.4464,33.5017,33.4227,33.4938,19565.0
2017-06-13 13:00:00,42.38,42.43,42.37,42.41,13407.0,33.4859,33.5254,33.478,33.5096,13407.0
2017-06-13 13:05:00,42.42,42.43,42.41,42.42,10125.0,33.5175,33.5254,33.5096,33.5175,10125.0
2017-06-13 13:10:00,42.41,42.42,42.39,42.39,11030.0,33.5096,33.5175,33.4938,33.4938,11030.0
2017-06-13 13:15:00,42.39,42.39,42.38,42.39,7585.0,33.4938,33.4938,33.4859,33.4938,7585.0
2017-06-13 13:20:00,42.38,42.39,42.35,42.38,12601.0,33.4859,33.4938,33.4622,33.4859,12601.0
2017-06-13 13:25:00,42.39,42.39,42.36,42.39,9281.0,33.4938,33.4938,33.4701,33.4938,9281.0
2017-06-13 13:30:00,42.39,42.39,42.34,42.34,10646.0,33.4938,33.4938,33.4543,33.4543,10646.0
2017-06-13 13:35:00,42.34,42.37,42.34,42.37,13209.0,33.4543,33.478,33.4543,33.478,13209.0
2017-06-13 13:40:00,42.36,42.37,42.33,42.37,16020.0,33.4701,33.478,33.4464,33.478,16020.0
2017-06-13 13:45:00,42.37,42.37,42.33,42.35,20782.0,33.478,33.478,33.4464,33.4622,20782.0
2017-06-13 13:50:00,42.34,42.35,42.32,42.34,8890.0,33.4543,33.4622,33.4385,33.4543,8890.0
2017-06-13 13:55:00,42.33,42.35,42.32,42.34,13701.0,33.4464,33.4622,33.4385,33.4543,13701.0
2017-06-13 14:00:00,42.35,42.37,42.34,42.36,15018.0,33.4622,33.478,33.4543,33.4701,15018.0
2017-06-13 14:05:00,42.36,42.43,42.35,42.42,15685.0,33.4701,33.5254,33.4622,33.5175,15685.0
2017-06-13 14:10:00,42.42,42.49,42.42,42.44,17505.0,33.5175,33.5728,33.5175,33.5333,17505.0
2017-06-13 14:15:00,42.45,42.49,42.43,42.47,30670.0,33.5412,33.5728,33.5254,33.557,30670.0
2017-06-13 14:20:00,42.47,42.48,42.45,42.45,16296.0,33.557,33.5649,33.5412,33.5412,16296.0
2017-06-13 14:25:00,42.45,42.47,42.44,42.45,16100.0,33.5412,33.557,33.5333,33.5412,16100.0
2017-06-13 14:30:00,42.46,42.46,42.42,42.44,16057.0,33.5491,33.5491,33.5175,33.5333,16057.0
2017-06-13 14:35:00,42.45,42.48,42.45,42.45,15819.0,33.5412,33.5649,33.5412,33.5412,15819.0
2017-06-13 14:40:00,42.46,42.46,42.45,42.46,6225.0,33.5491,33.5491,33.5412,33.5491,6225.0
2017-06-13 14:45:00,42.46,42.48,42.43,42.48,24182.0,33.5491,33.5649,33.5254,33.5649,24182.0
2017-06-13 14:50:00,42.48,42.52,42.47,42.49,15956.0,33.5649,33.5965,33.557,33.5728,15956.0
2017-06-13 14:55:00,42.49,42.49,42.43,42.45,28615.0,33.5728,33.5728,33.5254,33.5412,28615.0
2017-06-13 15:00:00,42.44,42.44,42.38,42.41,13888.0,33.5333,33.5333,33.4859,33.5096,13888.0
2017-06-13 15:05:00,42.4,42.42,42.4,42.4,12889.0,33.5017,33.5175,33.5017,33.5017,12889.0
2017-06-13 15:10:00,42.41,42.46,42.4,42.46,16268.0,33.5096,33.5491,33.5017,33.5491,16268.0
2017-06-13 15:15:00,42.47,42.49,42.46,42.48,12444.0,33.557,33.5728,33.5491,33.5649,12444.0
2017-06-13 15:20:00,42.48,42.49,42.47,42.47,12758.0,33.5649,33.5728,33.557,33.557,12758.0
2017-06-13 15:25:00,42.48,42.49,42.46,42.46,23177.0,33.5649,33.5728,33.5491,33.5491,23177.0
2017-06-13 15:30:00,42.46,42.47,42.45,42.47,19565.0,33.5491,33.557,33.5412,33.557,19565.0
2017-06-13 15:35:00,42.46,42.46,42.42,42.44,32661.0,33.5491,33.5491,33.5175,33.5333,32661.0
2017-06-13 15:40:00,42.44,42.45,42.4,42.41,22528.0,33.5333,33.5412,33.5017,33.5096,22528.0
2017-06-13 15:45:00,42.4,42.4,42.38,42.38,22690.0,33.5017,33.5017,33.4859,33.4859,22690.0
2017-06-13 15:50:00,42.38,42.39,42.34,42.37,77688.0,33.4859,33.4938,33.4543,33.478,77688.0
2017-06-13 15:55:00,42.37,42.37,42.31,42.36,165516.0,33.478,33.478,33.4306,33.4701,165516.0
2017-06-14 09:30:00,42.43,42.45,42.35,42.41,36933.0,33.5254,33.5412,33.4622,33.5096,36933.0
2017-06-14 09:35:00,42.39,42.45,42.27,42.28,22350.0,33.4938,33.5412,33.399,33.4069,22350.0
2017-06-14 09:40:00,42.29,42.38,42.28,42.34,20682.0,33.4148,33.4859,33.4069,33.4543,20682.0
2017-06-14 09:45:00,42.34,42.35,42.22,42.33,10430.0,33.4543,33.4622,33.3595,33.4464,10430.0
2017-06-14 09:50:00,42.35,42.37,42.27,42.27,25679.0,33.4622,33.478,33.399,33.399,25679.0
2017-06-14 09:55:00,42.27,42.34,42.25,42.32,18432.0,33.399,33.4543,33.3832,33.4385,18432.0
2017-06-14 10:00:00,42.33,42.35,42.25,42.25,18168.0,33.4464,33.4622,33.3832,33.3832,18168.0
2017-06-14 10:05:00,42.25,42.25,42.12,42.13,38831.0,33.3832,33.3832,33.2805,33.2884,38831.0
2017-06-14 10:10:00,42.13,42.16,42.08,42.16,31726.0,33.2884,33.3121,33.2488,33.3121,31726.0
2017-06-14 10:15:00,42.16,42.21,42.15,42.21,13052.0,33.3121,33.3516,33.3042,33.3516,13052.0
2017-06-14 10:20:00,42.2,42.3,42.19,42.3,50825.0,33.3437,33.4227,33.3358,33.4227,50825.0
2017-06-14 10:25:00,42.29,42.38,42.29,42.38,18238.0,33.4148,33.4859,33.4148,33.4859,18238.0
2017-06-14 10:30:00,42.37,42.38,42.19,42.2,31669.0,33.478,33.4859,33.3358,33.3437,31669.0
2017-06-14 10:35:00,42.2,42.26,42.19,42.26,22555.0,33.3437,33.3911,33.3358,33.3911,22555.0
2017-06-14 10:40:00,42.25,42.25,42.15,42.16,24639.0,33.3832,33.3832,33.3042,33.3121,24639.0
2017-06-14 10:45:00,42.17,42.21,42.15,42.18,23086.0,33.32,33.3516,33.3042,33.3279,23086.0
2017-06-14 10:50:00,42.18,42.2,42.13,42.15,25257.0,33.3279,33.3437,33.2884,33.3042,25257.0
2017-06-14 10:55:00,42.15,42.15,42.02,42.04,60205.0,33.3042,33.3042,33.2014,33.2172,60205.0
2017-06-14 11:00:00,42.05,42.06,42.02,42.03,26000.0,33.2251,33.233,33.2014,33.2093,26000.0
2017-06-14 11:05:00,42.04,42.1,42.03,42.08,53057.0,33.2172,33.2647,33.2093,33.2488,53057.0
2017-06-14 11:10:00,42.08,42.1,42.04,42.05,19305.0,33.2488,33.2647,33.2172,33.2251,19305.0
2017-06-14 11:15:00,42.06,42.07,42.04,42.06,18515.0,33.233,33.2409,33.2172,33.233,18515.0
2017-06-14 11:20:00,42.05,42.07,42.05,42.05,20949.0,33.2251,33.2409,33.2251,33.2251,20949.0
2017-06-14 11:25:00,42.06,42.1,42.03,42.1,21813.0,33.233,33.2647,33.2093,33.2647,21813.0
2017-06-14 11:30:00,42.11,42.15,42.09,42.1,25231.0,33.2726,33.3042,33.2567,33.2647,25231.0
2017-06-14 11:35:00,42.1,42.11,42.03,42.03,33274.0,33.2647,33.2726,33.2093,33.2093,33274.0
2017-06-14 11:40:00,42.02,42.05,42.0,42.01,14942.0,33.2014,33.2251,33.1856,33.1935,14942.0
2017-06-14 11:45:00,42.01,42.01,41.95,41.96,28795.0,33.1935,33.1935,33.1461,33.154,28795.0
2017-06-14 11:50:00,41.97,41.98,41.95,41.96,10050.0,33.1619,33.1698,33.1461,33.154,10050.0
2017-06-14 11:55:00,41.97,42.03,41.97,42.01,21246.0,33.1619,33.2093,33.1619,33.1935,21246.0
2017-06-14 12:00:00,42.01,42.05,41.99,42.05,15759.0,33.1935,33.2251,33.1777,33.2251,15759.0
2017-06-14 12:05:00,42.05,42.06,41.99,42.02,25513.0,33.2251,33.233,33.1777,33.2014,25513.0
2017-06-14 12:10:00,42.03,42.11,42.03,42.11,14974.0,33.2093,33.2726,33.2093,33.2726,14974.0
2017-06-14 12:15:00,42.11,42.11,42.08,42.08,16244.0,33.2726,33.2726,33.2488,33.2488,16244.0
2017-06-14 12:20:00,42.09,42.13,42.09,42.12,15406.0,33.2567,33.2884,33.2567,33.2805,15406.0
2017-06-14 12:25:00,42.11,42.17,42.11,42.16,12470.0,33.2726,33.32,33.2726,33.3121,12470.0
2017-06-14 12:30:00,42.17,42.17,42.12,42.12,12839.0,33.32,33.32,33.2805,33.2805,12839.0
2017-06-14 12:35:00,42.13,42.15,42.12,42.15,9940.0,33.2884,33.3042,33.2805,33.3042,9940.0
2017-06-14 12:40:00,42.15,42.17,42.14,42.14,14111.0,33.3042,33.32,33.2963,33.2963,14111.0
2017-06-14 12:45:00,42.13,42.13,42.0,42.0,24722.0,33.2884,33.2884,33.1856,33.1856,24722.0
2017-06-14 12:50:00,42.0,42.05,42.0,42.02,8834.0,33.1856,33.2251,33.1856,33.2014,8834.0
2017-06-14 12:55:00,42.03,42.12,42.03,42.12,12374.0,33.2093,33.2805,33.2093,33.2805,12374.0
2017-06-14 13:00:00,42.12,42.18,42.11,42.18,16026.0,33.2805,33.3279,33.2726,33.3279,16026.0
2017-06-14 13:05:00,42.19,42.19,42.13,42.15,5700.0,33.3358,33.3358,33.2884,33.3042,5700.0
2017-06-14 13:10:00,42.16,42.18,42.09,42.16,39198.0,33.3121,33.3279,33.2567,33.3121,39198.0
2017-06-14 13:15:00,42.16,42.16,42.06,42.09,22867.0,33.3121,33.3121,33.233,33.2567,22867.0
2017-06-14 13:20:00,42.08,42.11,42.08,42.1,5937.0,33.2488,33.2726,33.2488,33.2647,5937.0
2017-06-14 13:25:00,42.1,42.13,42.09,42.1,9071.0,33.2647,33.2884,33.2567,33.2647,9071.0
2017-06-14 13:30:00,42.1,42.15,42.09,42.14,17441.0,33.2647,33.3042,33.2567,33.2963,17441.0
2017-06-14 13:35:00,42.14,42.14,42.09,42.12,10424.0,33.2963,33.2963,33.2567,33.2805,10424.0
2017-06-14 13:40:00,42.12,42.13,42.11,42.13,8558.0,33.2805,33.2884,33.2726,33.2884,8558.0
2017-06-14 13:45:00,42.13,42.13,42.09,42.09,14246.0,33.2884,33.2884,33.2567,33.2567,14246.0
2017-06-14 13:50:00,42.08,42.08,42.06,42.07,9040.0,33.2488,33.2488,33.233,33.2409,9040.0
2017-06-14 13:55:00,42.07,42.08,42.04,42.06,12198.0,33.2409,33.2488,33.2172,33.233,12198.0
2017-06-14 14:00:00,42.08,42.09,42.03,42.04,18454.0,33.2488,33.2567,33.2093,33.2172,18454.0
2017-06-14 14:05:00,42.05,42.1,42.03,42.06,17867.0,33.2251,33.2647,33.2093,33.233,17867.0
2017-06-14 14:10:00,42.07,42.08,42.03,42.08,25412.0,33.2409,33.2488,33.2093,33.2488,25412.0
2017-06-14 14:15:00,42.07,42.07,41.98,42.01,23726.0,33.2409,33.2409,33.1698,33.1935,23726.0
2017-06-14 14:20:00,42.0,42.02,41.97,41.98,22386.0,33.1856,33.2014,33.1619,33.1698,22386.0
2017-06-14 14:25:00,41.97,41.99,41.96,41.98,17098.0,33.1619,33.1777,33.154,33.1698,17098.0
2017-06-14 14:30:00,41.98,42.0,41.95,41.95,20760.0,33.1698,33.1856,33.1461,33.1461,20760.0
2017-06-14 14:35:00,41.95,42.02,41.92,42.0,26428.0,33.1461,33.2014,33.1224,33.1856,26428.0
2017-06-14 14:40:00,42.01,42.03,41.9,41.93,26005.0,33.1935,33.2093,33.1066,33.1303,26005.0
2017-06-14 14:45:00,41.94,41.98,41.91,41.95,20926.0,33.1382,33.1698,33.1145,33.1461,20926.0
2017-06-14 14:50:00,41.95,41.98,41.95,41.97,16357.0,33.1461,33.1698,33.1461,33.1619,16357.0
2017-06-14 14:55:00,41.96,41.98,41.91,41.92,27157.0,33.154,33.1698,33.1145,33.1224,27157.0
2017-06-14 15:00:00,41.93,41.99,41.93,41.98,23789.0,33.1303,33.1777,33.1303,33.1698,23789.0
2017-06-14 15:05:00,41.98,42.02,41.98,41.98,29248.0,33.1698,33.2014,33.1698,33.1698,29248.0
2017-06-14 15:10:00,41.98,42.0,41.94,41.98,38015.0,33.1698,33.1856,33.1382,33.1698,38015.0
2017-06-14 15:15:00,41.98,42.05,41.97,42.03,31499.0,33.1698,33.2251,33.1619,33.2093,31499.0
2017-06-14 15:20:00,42.03,42.04,41.99,42.01,43303.0,33.2093,33.2172,33.1777,33.1935,43303.0
2017-06-14 15:25:00,42.0,42.02,41.97,41.98,29051.0,33.1856,33.2014,33.1619,33.1698,29051.0
2017-06-14 15:30:00,41.97,42.01,41.95,42.0,36298.0,33.1619,33.1935,33.1461,33.1856,36298.0
2017-06-14 15:35:00,42.01,42.02,41.95,42.0,43644.0,33.1935,33.2014,33.1461,33.1856,43644.0
2017-06-14 15:40:00,42.0,42.04,42.0,42.04,25933.0,33.1856,33.2172,33.1856,33.2172,25933.0
2017-06-14 15:45:00,42.03,42.07,42.02,42.07,41694.0,33.2093,33.2409,33.2014,33.2409,41694.0
2017-06-14 15:50:00,42.07,42.1,42.04,42.08,66057.0,33.2409,33.2647,33.2172,33.2488,66057.0
2017-06-14 15:55:00,42.09,42.09,42.05,42.06,107249.0,33.2567,33.2567,33.2251,33.233,107249.0
2017-06-15 09:30:00,41.98,42.24,41.96,42.21,36166.0,33.1698,33.3753,33.154,33.3516,36166.0
2017-06-15 09:35:00,42.23,42.24,42.02,42.02,15961.0,33.3674,33.3753,33.2014,33.2014,15961.0
2017-06-15 09:40:00,42.02,42.04,41.94,41.96,25040.0,33.2014,33.2172,33.1382,33.154,25040.0
2017-06-15 09:45:00,41.98,41.99,41.91,41.91,24551.0,33.1698,33.1777,33.1145,33.1145,24551.0
2017-06-15 09:50:00,41.92,42.0,41.88,41.98,17239.0,33.1224,33.1856,33.0908,33.1698,17239.0
2017-06-15 09:55:00,41.99,42.01,41.89,41.92,30939.0,33.1777,33.1935,33.0987,33.1224,30939.0
2017-06-15 10:00:00,41.91,42.01,41.91,42.0,43051.0,33.1145,33.1935,33.1145,33.1856,43051.0
2017-06-15 10:05:00,42.0,42.02,41.96,42.0,17204.0,33.1856,33.2014,33.154,33.1856,17204.0
2017-06-15 10:10:00,42.01,42.16,42.0,42.16,14416.0,33.1935,33.3121,33.1856,33.3121,14416.0
2017-06-15 10:15:00,42.16,42.23,42.14,42.18,17595.0,33.3121,33.3674,33.2963,33.3279,17595.0
2017-06-15 10:20:00,42.17,42.18,42.09,42.11,18587.0,33.32,33.3279,33.2567,33.2726,18587.0
2017-06-15 10:25:00,42.12,42.13,42.09,42.13,12079.0,33.2805,33.2884,33.2567,33.2884,12079.0
2017-06-15 10:30:00,42.12,42.12,41.98,42.07,25810.0,33.2805,33.2805,33.1698,33.2409,25810.0
2017-06-15 10:35:00,42.09,42.18,42.09,42.11,19201.0,33.2567,33.3279,33.2567,33.2726,19201.0
2017-06-15 10:40:00,42.12,42.21,42.12,42.16,27227.0,33.2805,33.3516,33.2805,33.3121,27227.0
2017-06-15 10:45:00,42.16,42.19,42.1,42.14,16368.0,33.3121,33.3358,33.2647,33.2963,16368.0
2017-06-15 10:50:00,42.14,42.17,42.13,42.14,15384.0,33.2963,33.32,33.2884,33.2963,15384.0
2017-06-15 10:55:00,42.14,42.16,42.09,42.14,34114.0,33.2963,33.3121,33.2567,33.2963,34114.0
2017-06-15 11:00:00,42.13,42.15,42.1,42.1,30289.0,33.2884,33.3042,33.2647,33.2647,30289.0
2017-06-15 11:05:00,42.1,42.15,42.08,42.13,23647.0,33.2647,33.3042,33.2488,33.2884,23647.0
2017-06-15 11:10:00,42.12,42.23,42.12,42.22,29634.0,33.2805,33.3674,33.2805,33.3595,29634.0
2017-06-15 11:15:00,42.23,42.26,42.22,42.25,21031.0,33.3674,33.3911,33.3595,33.3832,21031.0
2017-06-15 11:20:00,42.26,42.27,42.23,42.27,18093.0,33.3911,33.399,33.3674,33.399,18093.0
2017-06-15 11:25:00,42.26,42.34,42.26,42.34,23075.0,33.3911,33.4543,33.3911,33.4543,23075.0
2017-06-15 11:30:00,42.34,42.36,42.3,42.35,81788.0,33.4543,33.4701,33.4227,33.4622,81788.0
2017-06-15 11:35:00,42.35,42.4,42.34,42.39,27136.0,33.4622,33.5017,33.4543,33.4938,27136.0
2017-06-15 11:40:00,42.39,42.43,42.38,42.43,21376.0,33.4938,33.5254,33.4859,33.5254,21376.0
2017-06-15 11:45:00,42.44,42.45,42.4,42.44,41869.0,33.5333,33.5412,33.5017,33.5333,41869.0
2017-06-15 11:50:00,42.44,42.48,42.44,42.48,17725.0,33.5333,33.5649,33.5333,33.5649,17725.0
2017-06-15 11:55:00,42.48,42.5,42.47,42.5,58173.0,33.5649,33.5807,33.557,33.5807,58173.0
2017-06-15 12:00:00,42.5,42.53,42.47,42.52,35024.0,33.5807,33.6044,33.557,33.5965,35024.0
2017-06-15 12:05:00,42.52,42.55,42.49,42.53,26123.0,33.5965,33.6202,33.5728,33.6044,26123.0
2017-06-15 12:10:00,42.53,42.55,42.5,42.51,15863.0,33.6044,33.6202,33.5807,33.5886,15863.0
2017-06-15 12:15:00,42.51,42.53,42.49,42.5,27213.0,33.5886,33.6044,33.5728,33.5807,27213.0
2017-06-15 12:20:00,42.5,42.51,42.5,42.51,6096.0,33.5807,33.5886,33.5807,33.5886,6096.0
2017-06-15 12:25:00,42.5,42.57,42.5,42.53,25481.0,33.5807,33.636,33.5807,33.6044,25481.0
2017-06-15 12:30:00,42.53,42.58,42.52,42.58,17511.0,33.6044,33.6439,33.5965,33.6439,17511.0
2017-06-15 12:35:00,42.58,42.58,42.52,42.52,30715.0,33.6439,33.6439,33.5965,33.5965,30715.0
2017-06-15 12:40:00,42.51,42.59,42.5,42.58,43482.0,33.5886,33.6518,33.5807,33.6439,43482.0
2017-06-15 12:45:00,42.59,42.64,42.58,42.62,44790.0,33.6518,33.6913,33.6439,33.6755,44790.0
2017-06-15 12:50:00,42.62,42.66,42.62,42.65,41528.0,33.6755,33.7071,33.6755,33.6992,41528.0
2017-06-15 12:55:00,42.65,42.71,42.64,42.7,31534.0,33.6992,33.7466,33.6913,33.7387,31534.0
2017-06-15 13:00:00,42.7,42.77,42.69,42.75,53037.0,33.7387,33.794,33.7308,33.7782,53037.0
2017-06-15 13:05:00,42.74,42.76,42.72,42.72,22889.0,33.7703,33.7861,33.7545,33.7545,22889.0
2017-06-15 13:10:00,42.71,42.73,42.7,42.7,22015.0,33.7466,33.7624,33.7387,33.7387,22015.0
2017-06-15 13:15:00,42.7,42.73,42.63,42.64,29885.0,33.7387,33.7624,33.6834,33.6913,29885.0
2017-06-15 13:20:00,42.64,42.64,42.59,42.63,19340.0,33.6913,33.6913,33.6518,33.6834,19340.0
2017-06-15 13:25:00,42.63,42.64,42.6,42.61,17561.0,33.6834,33.6913,33.6597,33.6676,17561.0
2017-06-15 13:30:00,42.61,42.7,42.6,42.7,19435.0,33.6676,33.7387,33.6597,33.7387,19435.0
2017-06-15 13:35:00,42.7,42.71,42.69,42.71,9536.0,33.7387,33.7466,33.7308,33.7466,9536.0
2017-06-15 13:40:00,42.72,42.73,42.68,42.71,25031.0,33.7545,33.7624,33.7229,33.7466,25031.0
2017-06-15 13:45:00,42.7,42.74,42.68,42.73,14591.0,33.7387,33.7703,33.7229,33.7624,14591.0
2017-06-15 13:50:00,42.73,42.74,42.71,42.74,14816.0,33.7624,33.7703,33.7466,33.7703,14816.0
2017-06-15 13:55:00,42.73,42.74,42.68,42.72,18963.0,33.7624,33.7703,33.7229,33.7545,18963.0
2017-06-15 14:00:00,42.71,42.71,42.66,42.69,16559.0,33.7466,33.7466,33.7071,33.7308,16559.0
2017-06-15 14:05:00,42.69,42.72,42.68,42.71,18383.0,33.7308,33.7545,33.7229,33.7466,18383.0
2017-06-15 14:10:00,42.71,42.76,42.7,42.75,42055.0,33.7466,33.7861,33.7387,33.7782,42055.0
2017-06-15 14:15:00,42.75,42.77,42.74,42.77,20388.0,33.7782,33.794,33.7703,33.794,20388.0
2017-06-15 14:20:00,42.76,42.77,42.72,42.73,26086.0,33.7861,33.794,33.7545,33.7624,26086.0
2017-06-15 14:25:00,42.73,42.78,42.72,42.74,24849.0,33.7624,33.8019,33.7545,33.7703,24849.0
2017-06-15 14:30:00,42.74,42.78,42.73,42.77,14650.0,33.7703,33.8019,33.7624,33.794,14650.0
2017-06-15 14:35:00,42.76,42.76,42.72,42.73,22919.0,33.7861,33.7861,33.7545,33.7624,22919.0
2017-06-15 14:40:00,42.73,42.74,42.69,42.7,23490.0,33.7624,33.7703,33.7308,33.7387,23490.0
2017-06-15 14:45:00,42.7,42.76,42.69,42.73,19017.0,33.7387,33.7861,33.7308,33.7624,19017.0
2017-06-15 14:50:00,42.73,42.75,42.7,42.71,29021.0,33.7624,33.7782,33.7387,33.7466,29021.0
2017-06-15 14:55:00,42.72,42.73,42.69,42.7,19630.0,33.7545,33.7624,33.7308,33.7387,19630.0
2017-06-15 15:00:00,42.71,42.74,42.69,42.73,34772.0,33.7466,33.7703,33.7308,33.7624,34772.0
2017-06-15 15:05:00,42.73,42.74,42.7,42.72,47057.0,33.7624,33.7703,33.7387,33.7545,47057.0
2017-06-15 15:10:00,42.72,42.72,42.69,42.71,26324.0,33.7545,33.7545,33.7308,33.7466,26324.0
2017-06-15 15:15:00,42.71,42.72,42.68,42.68,25368.0,33.7466,33.7545,33.7229,33.7229,25368.0
2017-06-15 15:20:00,42.69,42.69,42.67,42.68,26051.0,33.7308,33.7308,33.715,33.7229,26051.0
2017-06-15 15:25:00,42.68,42.68,42.57,42.59,90918.0,33.7229,33.7229,33.636,33.6518,90918.0
2017-06-15 15:30:00,42.59,42.59,42.55,42.55,60178.0,33.6518,33.6518,33.6202,33.6202,60178.0
2017-06-15 15:35:00,42.55,42.56,42.49,42.49,44950.0,33.6202,33.6281,33.5728,33.5728,44950.0
2017-06-15 15:40:00,42.5,42.5,42.46,42.47,64695.0,33.5807,33.5807,33.5491,33.557,64695.0
2017-06-15 15:45:00,42.47,42.47,42.34,42.34,122558.0,33.557,33.557,33.4543,33.4543,122558.0
2017-06-15 15:50:00,42.35,42.4,42.33,42.33,116926.0,33.4622,33.5017,33.4464,33.4464,116926.0
2017-06-15 15:55:00,42.34,42.37,42.28,42.37,261605.0,33.4543,33.478,33.4069,33.478,261605.0
2017-06-16 09:30:00,42.26,42.28,42.06,42.15,412787.0,33.3911,33.4069,33.233,33.3042,412787.0
2017-06-16 09:35:00,42.21,42.32,42.12,42.14,28861.0,33.3516,33.4385,33.2805,33.2963,28861.0
2017-06-16 09:40:00,42.16,42.27,42.16,42.17,10746.0,33.3121,33.399,33.3121,33.32,10746.0
2017-06-16 09:45:00,42.16,42.27,42.13,42.25,55495.0,33.3121,33.399,33.2884,33.3832,55495.0
2017-06-16 09:50:00,42.26,42.28,42.07,42.1,27707.0,33.3911,33.4069,33.2409,33.2647,27707.0
2017-06-16 09:55:00,42.1,42.12,42.02,42.09,50224.0,33.2647,33.2805,33.2014,33.2567,50224.0
2017-06-16 10:00:00,42.09,42.11,41.98,42.09,36230.0,33.2567,33.2726,33.1698,33.2567,36230.0
2017-06-16 10:05:00,42.08,42.15,42.05,42.15,26378.0,33.2488,33.3042,33.2251,33.3042,26378.0
2017-06-16 10:10:00,42.15,42.2,42.12,42.2,15008.0,33.3042,33.3437,33.2805,33.3437,15008.0
2017-06-16 10:15:00,42.19,42.19,42.08,42.19,24506.0,33.3358,33.3358,33.2488,33.3358,24506.0
2017-06-16 10:20:00,42.21,42.21,42.12,42.16,36821.0,33.3516,33.3516,33.2805,33.3121,36821.0
2017-06-16 10:25:00,42.17,42.19,42.01,42.13,42195.0,33.32,33.3358,33.1935,33.2884,42195.0
2017-06-16 10:30:00,42.12,42.15,42.08,42.1,45731.0,33.2805,33.3042,33.2488,33.2647,45731.0
2017-06-16 10:35:00,42.11,42.13,42.04,42.04,21975.0,33.2726,33.2884,33.2172,33.2172,21975.0
2017-06-16 10:40:00,42.05,42.1,42.04,42.1,26515.0,33.2251,33.2647,33.2172,33.2647,26515.0
2017-06-16 10:45:00,42.1,42.1,42.05,42.09,20506.0,33.2647,33.2647,33.2251,33.2567,20506.0
2017-06-16 10:50:00,42.1,42.1,41.95,41.97,26683.0,33.2647,33.2647,33.1461,33.1619,26683.0
2017-06-16 10:55:00,41.98,42.07,41.97,42.07,25703.0,33.1698,33.2409,33.1619,33.2409,25703.0
2017-06-16 11:00:00,42.07,42.13,42.05,42.13,13427.0,33.2409,33.2884,33.2251,33.2884,13427.0
2017-06-16 11:05:00,42.13,42.13,42.02,42.09,31694.0,33.2884,33.2884,33.2014,33.2567,31694.0
2017-06-16 11:10:00,42.08,42.1,42.05,42.09,47987.0,33.2488,33.2647,33.2251,33.2567,47987.0
2017-06-16 11:15:00,42.09,42.09,42.0,42.0,33231.0,33.2567,33.2567,33.1856,33.1856,33231.0
2017-06-16 11:20:00,42.0,42.0,41.94,41.97,17453.0,33.1856,33.1856,33.1382,33.1619,17453.0
2017-06-16 11:25:00,41.96,41.97,41.89,41.9,22547.0,33.154,33.1619,33.0987,33.1066,22547.0
2017-06-16 11:30:00,41.9,41.98,41.89,41.97,17775.0,33.1066,33.1698,33.0987,33.1619,17775.0
2017-06-16 11:35:00,41.97,41.99,41.92,41.98,17466.0,33.1619,33.1777,33.1224,33.1698,17466.0
2017-06-16 11:40:00,41.97,42.05,41.93,42.02,29968.0,33.1619,33.2251,33.1303,33.2014,29968.0
2017-06-16 11:45:00,42.01,42.08,42.0,42.08,23718.0,33.1935,33.2488,33.1856,33.2488,23718.0
2017-06-16 11:50:00,42.08,42.1,42.04,42.06,29857.0,33.2488,33.2647,33.2172,33.233,29857.0
2017-06-16 11:55:00,42.05,42.06,42.03,42.06,16536.0,33.2251,33.233,33.2093,33.233,16536.0
2017-06-16 12:00:00,42.07,42.07,42.05,42.07,17623.0,33.2409,33.2409,33.2251,33.2409,17623.0
2017-06-16 12:05:00,42.07,42.08,42.01,42.05,34068.0,33.2409,33.2488,33.1935,33.2251,34068.0
2017-06-16 12:10:00,42.05,42.05,42.02,42.04,9178.0,33.2251,33.2251,33.2014,33.2172,9178.0
2017-06-16 12:15:00,42.04,42.09,42.02,42.08,22120.0,33.2172,33.2567,33.2014,33.2488,22120.0
2017-06-16 12:20:00,42.09,42.09,42.02,42.04,18861.0,33.2567,33.2567,33.2014,33.2172,18861.0
2017-06-16 12:25:00,42.05,42.05,42.02,42.05,15229.0,33.2251,33.2251,33.2014,33.2251,15229.0
2017-06-16 12:30:00,42.05,42.07,41.99,42.05,38065.0,33.2251,33.2409,33.1777,33.2251,38065.0
2017-06-16 12:35:00,42.05,42.06,42.03,42.06,13020.0,33.2251,33.233,33.2093,33.233,13020.0
2017-06-16 12:40:00,42.06,42.07,42.05,42.06,14023.0,33.233,33.2409,33.2251,33.233,14023.0
2017-06-16 12:45:00,42.06,42.07,42.03,42.05,41889.0,33.233,33.2409,33.2093,33.2251,41889.0
2017-06-16 12:50:00,42.05,42.08,42.05,42.07,7859.0,33.2251,33.2488,33.2251,33.2409,7859.0
2017-06-16 12:55:00,42.07,42.08,42.03,42.05,16049.0,33.2409,33.2488,33.2093,33.2251,16049.0
2017-06-16 13:00:00,42.04,42.06,42.04,42.05,4810.0,33.2172,33.233,33.2172,33.2251,4810.0
2017-06-16 13:05:00,42.05,42.06,42.02,42.04,18699.0,33.2251,33.233,33.2014,33.2172,18699.0
2017-06-16 13:10:00,42.03,42.03,42.01,42.02,11056.0,33.2093,33.2093,33.1935,33.2014,11056.0
2017-06-16 13:15:00,42.01,42.03,41.99,42.01,31968.0,33.1935,33.2093,33.1777,33.1935,31968.0
2017-06-16 13:20:00,42.01,42.02,41.99,42.01,14934.0,33.1935,33.2014,33.1777,33.1935,14934.0
2017-06-16 13:25:00,42.01,42.01,41.96,41.97,18488.0,33.1935,33.1935,33.154,33.1619,18488.0
2017-06-16 13:30:00,41.96,41.98,41.96,41.96,20405.0,33.154,33.1698,33.154,33.154,20405.0
2017-06-16 13:35:00,41.97,42.05,41.95,42.05,49777.0,33.1619,33.2251,33.1461,33.2251,49777.0
2017-06-16 13:40:00,42.04,42.07,42.02,42.06,17059.0,33.2172,33.2409,33.2014,33.233,17059.0
2017-06-16 13:45:00,42.07,42.07,42.03,42.06,16317.0,33.2409,33.2409,33.2093,33.233,16317.0
2017-06-16 13:50:00,42.07,42.15,42.05,42.12,23334.0,33.2409,33.3042,33.2251,33.2805,23334.0
2017-06-16 13:55:00,42.12,42.13,42.1,42.11,20728.0,33.2805,33.2884,33.2647,33.2726,20728.0
2017-06-16 14:00:00,42.1,42.12,42.05,42.07,56490.0,33.2647,33.2805,33.2251,33.2409,56490.0
2017-06-16 14:05:00,42.07,42.16,42.06,42.16,31556.0,33.2409,33.3121,33.233,33.3121,31556.0
2017-06-16 14:10:00,42.16,42.17,42.13,42.14,33159.0,33.3121,33.32,33.2884,33.2963,33159.0
2017-06-16 14:15:00,42.13,42.14,42.13,42.14,7851.0,33.2884,33.2963,33.2884,33.2963,7851.0
2017-06-16 14:20:00,42.14,42.16,42.09,42.09,76298.0,33.2963,33.3121,33.2567,33.2567,76298.0
2017-06-16 14:25:00,42.09,42.13,42.08,42.12,241431.0,33.2567,33.2884,33.2488,33.2805,241431.0
2017-06-16 14:30:00,42.12,42.12,42.11,42.12,7874.0,33.2805,33.2805,33.2726,33.2805,7874.0
2017-06-16 14:35:00,42.12,42.12,42.1,42.11,21150.0,33.2805,33.2805,33.2647,33.2726,21150.0
2017-06-16 14:40:00,42.12,42.12,42.1,42.11,12676.0,33.2805,33.2805,33.2647,33.2726,12676.0
2017-06-16 14:45:00,42.11,42.17,42.1,42.16,22801.0,33.2726,33.32,33.2647,33.3121,22801.0
2017-06-16 14:50:00,42.17,42.2,42.16,42.19,22802.0,33.32,33.3437,33.3121,33.3358,22802.0
2017-06-16 14:55:00,42.2,42.22,42.19,42.22,11959.0,33.3437,33.3595,33.3358,33.3595,11959.0
2017-06-16 15:00:00,42.22,42.24,42.17,42.17,38369.0,33.3595,33.3753,33.32,33.32,38369.0
2017-06-16 15:05:00,42.18,42.26,42.17,42.25,234759.0,33.3279,33.3911,33.32,33.3832,234759.0
2017-06-16 15:10:00,42.25,42.25,42.2,42.23,38188.0,33.3832,33.3832,33.3437,33.3674,38188.0
2017-06-16 15:15:00,42.23,42.23,42.21,42.23,14314.0,33.3674,33.3674,33.3516,33.3674,14314.0
2017-06-16 15:20:00,42.23,42.23,42.2,42.22,40793.0,33.3674,33.3674,33.3437,33.3595,40793.0
2017-06-16 15:25:00,42.22,42.22,42.18,42.2,36043.0,33.3595,33.3595,33.3279,33.3437,36043.0
2017-06-16 15:30:00,42.2,42.24,42.19,42.24,66138.0,33.3437,33.3753,33.3358,33.3753,66138.0
2017-06-16 15:35:00,42.25,42.3,42.23,42.3,46142.0,33.3832,33.4227,33.3674,33.4227,46142.0
2017-06-16 15:40:00,42.3,42.39,42.29,42.38,70267.0,33.4227,33.4938,33.4148,33.4859,70267.0
2017-06-16 15:45:00,42.39,42.48,42.38,42.48,120243.0,33.4938,33.5649,33.4859,33.5649,120243.0
2017-06-16 15:50:00,42.48,42.49,42.45,42.48,138518.0,33.5649,33.5728,33.5412,33.5649,138518.0
2017-06-16 15:55:00,42.49,42.61,42.48,42.55,500963.0,33.5728,33.6676,33.5649,33.6202,500963.0
2017-06-19 09:30:00,42.4,42.44,42.07,42.1,70017.0,33.5017,33.5333,33.2409,33.2647,70017.0
2017-06-19 09:35:00,42.1,42.13,41.92,41.98,36041.0,33.2647,33.2884,33.1224,33.1698,36041.0
2017-06-19 09:40:00,41.99,42.0,41.88,42.0,32931.0,33.1777,33.1856,33.0908,33.1856,32931.0
2017-06-19 09:45:00,41.99,42.3,41.98,42.3,37264.0,33.1777,33.4227,33.1698,33.4227,37264.0
2017-06-19 09:50:00,42.31,42.32,42.21,42.26,37120.0,33.4306,33.4385,33.3516,33.3911,37120.0
2017-06-19 09:55:00,42.26,42.36,42.24,42.28,68059.0,33.3911,33.4701,33.3753,33.4069,68059.0
2017-06-19 10:00:00,42.28,42.31,42.22,42.26,41810.0,33.4069,33.4306,33.3595,33.3911,41810.0
2017-06-19 10:05:00,42.26,42.27,42.21,42.26,31071.0,33.3911,33.399,33.3516,33.3911,31071.0
2017-06-19 10:10:00,42.26,42.3,42.25,42.25,25258.0,33.3911,33.4227,33.3832,33.3832,25258.0
2017-06-19 10:15:00,42.26,42.3,42.25,42.27,38063.0,33.3911,33.4227,33.3832,33.399,38063.0
2017-06-19 10:20:00,42.27,42.34,42.27,42.33,25569.0,33.399,33.4543,33.399,33.4464,25569.0
2017-06-19 10:25:00,42.33,42.34,42.28,42.34,34258.0,33.4464,33.4543,33.4069,33.4543,34258.0
2017-06-19 10:30:00,42.35,42.47,42.32,42.44,73122.0,33.4622,33.557,33.4385,33.5333,73122.0
2017-06-19 10:35:00,42.45,42.45,42.37,42.37,22127.0,33.5412,33.5412,33.478,33.478,22127.0
2017-06-19 10:40:00,42.37,42.45,42.33,42.4,12483.0,33.478,33.5412,33.4464,33.5017,12483.0
2017-06-19 10:45:00,42.41,42.47,42.38,42.47,17648.0,33.5096,33.557,33.4859,33.557,17648.0
2017-06-19 10:50:00,42.48,42.55,42.45,42.51,25773.0,33.5649,33.6202,33.5412,33.5886,25773.0
2017-06-19 10:55:00,42.5,42.51,42.43,42.45,18089.0,33.5807,33.5886,33.5254,33.5412,18089.0
2017-06-19 11:00:00,42.44,42.59,42.44,42.57,26826.0,33.5333,33.6518,33.5333,33.636,26826.0
2017-06-19 11:05:00,42.57,42.65,42.57,42.62,28670.0,33.636,33.6992,33.636,33.6755,28670.0
2017-06-19 11:10:00,42.62,42.65,42.59,42.6,38899.0,33.6755,33.6992,33.6518,33.6597,38899.0
2017-06-19 11:15:00,42.59,42.61,42.52,42.55,49053.0,33.6518,33.6676,33.5965,33.6202,49053.0
2017-06-19 11:20:00,42.54,42.55,42.47,42.49,25811.0,33.6123,33.6202,33.557,33.5728,25811.0
2017-06-19 11:25:00,42.49,42.49,42.42,42.43,25297.0,33.5728,33.5728,33.5175,33.5254,25297.0
2017-06-19 11:30:00,42.43,42.5,42.41,42.41,23544.0,33.5254,33.5807,33.5096,33.5096,23544.0
2017-06-19 11:35:00,42.41,42.45,42.37,42.43,14831.0,33.5096,33.5412,33.478,33.5254,14831.0
2017-06-19 11:40:00,42.43,42.44,42.33,42.38,22231.0,33.5254,33.5333,33.4464,33.4859,22231.0
2017-06-19 11:45:00,42.39,42.39,42.31,42.34,7977.0,33.4938,33.4938,33.4306,33.4543,7977.0
2017-06-19 11:50:00,42.34,42.34,42.3,42.31,9584.0,33.4543,33.4543,33.4227,33.4306,9584.0
2017-06-19 11:55:00,42.32,42.34,42.28,42.29,19144.0,33.4385,33.4543,33.4069,33.4148,19144.0
2017-06-19 12:00:00,42.3,42.34,42.3,42.32,6857.0,33.4227,33.4543,33.4227,33.4385,6857.0
2017-06-19 12:05:00,42.31,42.39,42.31,42.39,14409.0,33.4306,33.4938,33.4306,33.4938,14409.0
2017-06-19 12:10:00,42.39,42.46,42.38,42.46,14980.0,33.4938,33.5491,33.4859,33.5491,14980.0
2017-06-19 12:15:00,42.45,42.52,42.44,42.52,17888.0,33.5412,33.5965,33.5333,33.5965,17888.0
2017-06-19 12:20:00,42.52,42.54,42.51,42.53,20887.0,33.5965,33.6123,33.5886,33.6044,20887.0
2017-06-19 12:25:00,42.52,42.57,42.5,42.5,16713.0,33.5965,33.636,33.5807,33.5807,16713.0
2017-06-19 12:30:00,42.5,42.55,42.5,42.5,17021.0,33.5807,33.6202,33.5807,33.5807,17021.0
2017-06-19 12:35:00,42.5,42.53,42.48,42.53,12172.0,33.5807,33.6044,33.5649,33.6044,12172.0
2017-06-19 12:40:00,42.53,42.56,42.52,42.53,26412.0,33.6044,33.6281,33.5965,33.6044,26412.0
2017-06-19 12:45:00,42.52,42.57,42.52,42.56,11153.0,33.5965,33.636,33.5965,33.6281,11153.0
2017-06-19 12:50:00,42.55,42.6,42.55,42.58,18659.0,33.6202,33.6597,33.6202,33.6439,18659.0
2017-06-19 12:55:00,42.58,42.59,42.57,42.58,11836.0,33.6439,33.6518,33.636,33.6439,11836.0
2017-06-19 13:00:00,42.57,42.61,42.57,42.6,17034.0,33.636,33.6676,33.636,33.6597,17034.0
2017-06-19 13:05:00,42.59,42.59,42.54,42.56,13791.0,33.6518,33.6518,33.6123,33.6281,13791.0
2017-06-19 13:10:00,42.56,42.59,42.56,42.58,14551.0,33.6281,33.6518,33.6281,33.6439,14551.0
2017-06-19 13:15:00,42.58,42.62,42.57,42.61,16067.0,33.6439,33.6755,33.636,33.6676,16067.0
2017-06-19 13:20:00,42.6,42.63,42.6,42.63,15541.0,33.6597,33.6834,33.6597,33.6834,15541.0
2017-06-19 13:25:00,42.62,42.65,42.62,42.64,13732.0,33.6755,33.6992,33.6755,33.6913,13732.0
2017-06-19 13:30:00,42.65,42.66,42.58,42.58,13261.0,33.6992,33.7071,33.6439,33.6439,13261.0
2017-06-19 13:35:00,42.58,42.6,42.5,42.51,22662.0,33.6439,33.6597,33.5807,33.5886,22662.0
2017-06-19 13:40:00,42.51,42.54,42.5,42.51,8488.0,33.5886,33.6123,33.5807,33.5886,8488.0
2017-06-19 13:45:00,42.52,42.52,42.44,42.46,12007.0,33.5965,33.5965,33.5333,33.5491,12007.0
2017-06-19 13:50:00,42.46,42.46,42.4,42.43,29634.0,33.5491,33.5491,33.5017,33.5254,29634.0
2017-06-19 13:55:00,42.42,42.43,42.39,42.43,18716.0,33.5175,33.5254,33.4938,33.5254,18716.0
2017-06-19 14:00:00,42.42,42.42,42.37,42.41,14593.0,33.5175,33.5175,33.478,33.5096,14593.0
2017-06-19 14:05:00,42.42,42.5,42.42,42.47,17603.0,33.5175,33.5807,33.5175,33.557,17603.0
2017-06-19 14:10:00,42.47,42.5,42.46,42.47,10450.0,33.557,33.5807,33.5491,33.557,10450.0
2017-06-19 14:15:00,42.46,42.49,42.46,42.46,15724.0,33.5491,33.5728,33.5491,33.5491,15724.0
2017-06-19 14:20:00,42.47,42.5,42.41,42.43,18149.0,33.557,33.5807,33.5096,33.5254,18149.0
2017-06-19 14:25:00,42.43,42.47,42.43,42.47,7100.0,33.5254,33.557,33.5254,33.557,7100.0
2017-06-19 14:30:00,42.46,42.5,42.46,42.5,15265.0,33.5491,33.5807,33.5491,33.5807,15265.0
2017-06-19 14:35:00,42.5,42.53,42.47,42.47,13773.0,33.5807,33.6044,33.557,33.557,13773.0
2017-06-19 14:40:00,42.46,42.5,42.45,42.48,17095.0,33.5491,33.5807,33.5412,33.5649,17095.0
2017-06-19 14:45:00,42.48,42.51,42.48,42.5,15168.0,33.5649,33.5886,33.5649,33.5807,15168.0
2017-06-19 14:50:00,42.49,42.52,42.46,42.52,23737.0,33.5728,33.5965,33.5491,33.5965,23737.0
2017-06-19 14:55:00,42.52,42.53,42.49,42.52,18769.0,33.5965,33.6044,33.5728,33.5965,18769.0
2017-06-19 15:00:00,42.52,42.54,42.51,42.53,13427.0,33.5965,33.6123,33.5886,33.6044,13427.0
2017-06-19 15:05:00,42.53,42.55,42.5,42.5,28959.0,33.6044,33.6202,33.5807,33.5807,28959.0
2017-06-19 15:10:00,42.5,42.51,42.47,42.49,18383.0,33.5807,33.5886,33.557,33.5728,18383.0
2017-06-19 15:15:00,42.48,42.51,42.47,42.5,18044.0,33.5649,33.5886,33.557,33.5807,18044.0
2017-06-19 15:20:00,42.49,42.52,42.49,42.5,15068.0,33.5728,33.5965,33.5728,33.5807,15068.0
2017-06-19 15:25:00,42.51,42.53,42.47,42.48,31378.0,33.5886,33.6044,33.557,33.5649,31378.0
2017-06-19 15:30:00,42.48,42.5,42.45,42.46,144420.0,33.5649,33.5807,33.5412,33.5491,144420.0
2017-06-19 15:35:00,42.47,42.49,42.46,42.48,31563.0,33.557,33.5728,33.5491,33.5649,31563.0
2017-06-19 15:40:00,42.48,42.48,42.42,42.42,54554.0,33.5649,33.5649,33.5175,33.5175,54554.0
2017-06-19 15:45:00,42.42,42.47,42.4,42.43,43828.0,33.5175,33.557,33.5017,33.5254,43828.0
2017-06-19 15:50:00,42.43,42.45,42.41,42.41,94131.0,33.5254,33.5412,33.5096,33.5096,94131.0
2017-06-19 15:55:00,42.41,42.43,42.34,42.42,241570.0,33.5096,33.5254,33.4543,33.5175,241570.0
2017-06-20 09:30:00,42.4,42.44,42.17,42.23,61654.0,33.5017,33.5333,33.32,33.3674,61654.0
2017-06-20 09:35:00,42.23,42.23,42.08,42.1,19681.0,33.3674,33.3674,33.2488,33.2647,19681.0
2017-06-20 09:40:00,42.09,42.09,41.99,42.06,26931.0,33.2567,33.2567,33.1777,33.233,26931.0
2017-06-20 09:45:00,42.05,42.09,42.05,42.08,15400.0,33.2251,33.2567,33.2251,33.2488,15400.0
2017-06-20 09:50:00,42.07,42.08,42.0,42.05,21479.0,33.2409,33.2488,33.1856,33.2251,21479.0
2017-06-20 09:55:00,42.04,42.17,42.04,42.17,7555.0,33.2172,33.32,33.2172,33.32,7555.0
2017-06-20 10:00:00,42.16,42.31,42.15,42.15,30847.0,33.3121,33.4306,33.3042,33.3042,30847.0
2017-06-20 10:05:00,42.15,42.16,42.1,42.13,12140.0,33.3042,33.3121,33.2647,33.2884,12140.0
2017-06-20 10:10:00,42.14,42.18,42.12,42.17,29661.0,33.2963,33.3279,33.2805,33.32,29661.0
2017-06-20 10:15:00,42.17,42.25,42.16,42.22,14154.0,33.32,33.3832,33.3121,33.3595,14154.0
2017-06-20 10:20:00,42.22,42.28,42.22,42.24,24612.0,33.3595,33.4069,33.3595,33.3753,24612.0
2017-06-20 10:25:00,42.25,42.25,42.23,42.23,18495.0,33.3832,33.3832,33.3674,33.3674,18495.0
2017-06-20 10:30:00,42.23,42.23,42.14,42.16,15230.0,33.3674,33.3674,33.2963,33.3121,15230.0
2017-06-20 10:35:00,42.17,42.17,42.09,42.11,30876.0,33.32,33.32,33.2567,33.2726,30876.0
2017-06-20 10:40:00,42.1,42.13,42.03,42.04,30218.0,33.2647,33.2884,33.2093,33.2172,30218.0
2017-06-20 10:45:00,42.02,42.06,42.0,42.05,19097.0,33.2014,33.233,33.1856,33.2251,19097.0
2017-06-20 10:50:00,42.05,42.05,41.98,42.02,25401.0,33.2251,33.2251,33.1698,33.2014,25401.0
2017-06-20 10:55:00,42.02,42.03,41.98,42.01,22955.0,33.2014,33.2093,33.1698,33.1935,22955.0
2017-06-20 11:00:00,42.01,42.01,41.95,42.0,15171.0,33.1935,33.1935,33.1461,33.1856,15171.0
2017-06-20 11:05:00,41.99,42.02,41.96,41.98,17613.0,33.1777,33.2014,33.154,33.1698,17613.0
2017-06-20 11:10:00,41.98,42.0,41.96,41.98,14387.0,33.1698,33.1856,33.154,33.1698,14387.0
2017-06-20 11:15:00,41.98,42.0,41.95,41.96,16379.0,33.1698,33.1856,33.1461,33.154,16379.0
2017-06-20 11:20:00,41.95,41.97,41.93,41.97,23020.0,33.1461,33.1619,33.1303,33.1619,23020.0
2017-06-20 11:25:00,41.96,41.99,41.95,41.99,11553.0,33.154,33.1777,33.1461,33.1777,11553.0
2017-06-20 11:30:00,41.99,42.0,41.92,41.95,19880.0,33.1777,33.1856,33.1224,33.1461,19880.0
2017-06-20 11:35:00,41.94,41.94,41.84,41.85,32257.0,33.1382,33.1382,33.0592,33.0671,32257.0
2017-06-20 11:40:00,41.85,41.88,41.83,41.88,26478.0,33.0671,33.0908,33.0513,33.0908,26478.0
2017-06-20 11:45:00,41.87,41.87,41.8,41.81,12332.0,33.0829,33.0829,33.0276,33.0355,12332.0
2017-06-20 11:50:00,41.81,41.84,41.8,41.82,8059.0,33.0355,33.0592,33.0276,33.0434,8059.0
2017-06-20 11:55:00,41.81,41.81,41.76,41.77,19871.0,33.0355,33.0355,32.996,33.0039,19871.0
2017-06-20 12:00:00,41.77,41.79,41.73,41.77,15243.0,33.0039,33.0197,32.9723,33.0039,15243.0
2017-06-20 12:05:00,41.77,41.82,41.76,41.82,8987.0,33.0039,33.0434,32.996,33.0434,8987.0
2017-06-20 12:10:00,41.81,41.83,41.79,41.8,11777.0,33.0355,33.0513,33.0197,33.0276,11777.0
2017-06-20 12:15:00,41.81,41.85,41.8,41.85,14699.0,33.0355,33.0671,33.0276,33.0671,14699.0
2017-06-20 12:20:00,41.85,41.86,41.8,41.8,17605.0,33.0671,33.075,33.0276,33.0276,17605.0
2017-06-20 12:25:00,41.81,41.81,41.74,41.75,15057.0,33.0355,33.0355,32.9802,32.9881,15057.0
2017-06-20 12:30:00,41.75,41.75,41.73,41.74,10403.0,32.9881,32.9881,32.9723,32.9802,10403.0
2017-06-20 12:35:00,41.75,41.77,41.74,41.74,8322.0,32.9881,33.0039,32.9802,32.9802,8322.0
2017-06-20 12:40:00,41.75,41.76,41.74,41.74,11591.0,32.9881,32.996,32.9802,32.9802,11591.0
2017-06-20 12:45:00,41.74,41.74,41.71,41.71,20665.0,32.9802,32.9802,32.9565,32.9565,20665.0
2017-06-20 12:50:00,41.72,41.73,41.7,41.73,9601.0,32.9644,32.9723,32.9486,32.9723,9601.0
2017-06-20 12:55:00,41.73,41.77,41.68,41.77,29394.0,32.9723,33.0039,32.9328,33.0039,29394.0
2017-06-20 13:00:00,41.76,41.8,41.75,41.78,9586.0,32.996,33.0276,32.9881,33.0118,9586.0
2017-06-20 13:05:00,41.77,41.77,41.74,41.76,7151.0,33.0039,33.0039,32.9802,32.996,7151.0
2017-06-20 13:10:00,41.76,41.76,41.68,41.68,23967.0,32.996,32.996,32.9328,32.9328,23967.0
2017-06-20 13:15:00,41.68,41.71,41.68,41.7,16759.0,32.9328,32.9565,32.9328,32.9486,16759.0
2017-06-20 13:20:00,41.7,41.75,41.7,41.74,8578.0,32.9486,32.9881,32.9486,32.9802,8578.0
2017-06-20 13:25:00,41.75,41.75,41.66,41.67,17729.0,32.9881,32.9881,32.917,32.9249,17729.0
2017-06-20 13:30:00,41.67,41.67,41.61,41.62,19591.0,32.9249,32.9249,32.8775,32.8854,19591.0
2017-06-20 13:35:00,41.62,41.62,41.54,41.55,41175.0,32.8854,32.8854,32.8222,32.8301,41175.0
2017-06-20 13:40:00,41.55,41.55,41.48,41.48,28247.0,32.8301,32.8301,32.7748,32.7748,28247.0
2017-06-20 13:45:00,41.48,41.49,41.41,41.43,39469.0,32.7748,32.7827,32.7195,32.7353,39469.0
2017-06-20 13:50:00,41.44,41.44,41.41,41.43,20624.0,32.7432,32.7432,32.7195,32.7353,20624.0
2017-06-20 13:55:00,41.43,41.43,41.37,41.39,22783.0,32.7353,32.7353,32.6879,32.7037,22783.0
2017-06-20 14:00:00,41.39,41.51,41.39,41.49,28057.0,32.7037,32.7985,32.7037,32.7827,28057.0
2017-06-20 14:05:00,41.5,41.52,41.45,41.46,20843.0,32.7906,32.8064,32.7511,32.759,20843.0
2017-06-20 14:10:00,41.46,41.47,41.4,41.43,22683.0,32.759,32.7669,32.7116,32.7353,22683.0
2017-06-20 14:15:00,41.42,41.49,41.41,41.48,20573.0,32.7274,32.7827,32.7195,32.7748,20573.0
2017-06-20 14:20:00,41.48,41.48,41.42,41.43,19830.0,32.7748,32.7748,32.7274,32.7353,19830.0
2017-06-20 14:25:00,41.43,41.45,41.41,41.41,16679.0,32.7353,32.7511,32.7195,32.7195,16679.0
2017-06-20 14:30:00,41.42,41.47,41.41,41.44,17896.0,32.7274,32.7669,32.7195,32.7432,17896.0
2017-06-20 14:35:00,41.45,41.47,41.4,41.46,24798.0,32.7511,32.7669,32.7116,32.759,24798.0
2017-06-20 14:40:00,41.46,41.48,41.44,41.46,19206.0,32.759,32.7748,32.7432,32.759,19206.0
2017-06-20 14:45:00,41.46,41.46,41.43,41.45,19588.0,32.759,32.759,32.7353,32.7511,19588.0
2017-06-20 14:50:00,41.44,41.49,41.43,41.48,17011.0,32.7432,32.7827,32.7353,32.7748,17011.0
2017-06-20 14:55:00,41.47,41.5,41.45,41.46,32497.0,32.7669,32.7906,32.7511,32.759,32497.0
2017-06-20 15:00:00,41.46,41.5,41.46,41.5,16885.0,32.759,32.7906,32.759,32.7906,16885.0
2017-06-20 15:05:00,41.5,41.53,41.49,41.51,43983.0,32.7906,32.8143,32.7827,32.7985,43983.0
2017-06-20 15:10:00,41.51,41.53,41.49,41.52,24603.0,32.7985,32.8143,32.7827,32.8064,24603.0
2017-06-20 15:15:00,41.52,41.54,41.5,41.51,24672.0,32.8064,32.8222,32.7906,32.7985,24672.0
2017-06-20 15:20:00,41.51,41.53,41.5,41.51,55280.0,32.7985,32.8143,32.7906,32.7985,55280.0
2017-06-20 15:25:00,41.51,41.54,41.49,41.53,50613.0,32.7985,32.8222,32.7827,32.8143,50613.0
2017-06-20 15:30:00,41.53,41.58,41.53,41.57,62177.0,32.8143,32.8538,32.8143,32.8459,62177.0
2017-06-20 15:35:00,41.57,41.59,41.55,41.58,47545.0,32.8459,32.8617,32.8301,32.8538,47545.0
2017-06-20 15:40:00,41.58,41.58,41.5,41.5,64805.0,32.8538,32.8538,32.7906,32.7906,64805.0
2017-06-20 15:45:00,41.5,41.51,41.47,41.48,119143.0,32.7906,32.7985,32.7669,32.7748,119143.0
2017-06-20 15:50:00,41.49,41.51,41.48,41.5,108216.0,32.7827,32.7985,32.7748,32.7906,108216.0
2017-06-20 15:55:00,41.5,41.5,41.45,41.48,228930.0,32.7906,32.7906,32.7511,32.7748,228930.0
2017-06-21 09:30:00,41.41,41.53,41.41,41.52,45210.0,32.7195,32.8143,32.7195,32.8064,45210.0
2017-06-21 09:35:00,41.51,41.52,41.4,41.47,20499.0,32.7985,32.8064,32.7116,32.7669,20499.0
2017-06-21 09:40:00,41.45,41.46,41.34,41.46,34062.0,32.7511,32.759,32.6641,32.759,34062.0
2017-06-21 09:45:00,41.47,41.51,41.43,41.51,10035.0,32.7669,32.7985,32.7353,32.7985,10035.0
2017-06-21 09:50:00,41.51,41.56,41.5,41.54,16031.0,32.7985,32.838,32.7906,32.8222,16031.0
2017-06-21 09:55:00,41.55,41.6,41.51,41.53,22847.0,32.8301,32.8696,32.7985,32.8143,22847.0
2017-06-21 10:00:00,41.51,41.53,41.46,41.47,25181.0,32.7985,32.8143,32.759,32.7669,25181.0
2017-06-21 10:05:00,41.46,41.55,41.46,41.51,16120.0,32.759,32.8301,32.759,32.7985,16120.0
2017-06-21 10:10:00,41.51,41.52,41.46,41.47,17976.0,32.7985,32.8064,32.759,32.7669,17976.0
2017-06-21 10:15:00,41.47,41.51,41.46,41.5,27063.0,32.7669,32.7985,32.759,32.7906,27063.0
2017-06-21 10:20:00,41.5,41.51,41.48,41.48,20625.0,32.7906,32.7985,32.7748,32.7748,20625.0
2017-06-21 10:25:00,41.48,41.56,41.46,41.56,19453.0,32.7748,32.838,32.759,32.838,19453.0
2017-06-21 10:30:00,41.56,41.64,41.55,41.61,26805.0,32.838,32.9012,32.8301,32.8775,26805.0
2017-06-21 10:35:00,41.61,41.67,41.58,41.65,31038.0,32.8775,32.9249,32.8538,32.9091,31038.0
2017-06-21 10:40:00,41.65,41.73,41.64,41.71,32423.0,32.9091,32.9723,32.9012,32.9565,32423.0
2017-06-21 10:45:00,41.7,41.71,41.6,41.65,33843.0,32.9486,32.9565,32.8696,32.9091,33843.0
2017-06-21 10:50:00,41.65,41.66,41.55,41.56,31756.0,32.9091,32.917,32.8301,32.838,31756.0
2017-06-21 10:55:00,41.55,41.64,41.54,41.56,47102.0,32.8301,32.9012,32.8222,32.838,47102.0
2017-06-21 11:00:00,41.55,41.57,41.49,41.51,44979.0,32.8301,32.8459,32.7827,32.7985,44979.0
2017-06-21 11:05:00,41.49,41.49,41.39,41.43,64368.0,32.7827,32.7827,32.7037,32.7353,64368.0
2017-06-21 11:10:00,41.42,41.5,41.41,41.5,29940.0,32.7274,32.7906,32.7195,32.7906,29940.0
2017-06-21 11:15:00,41.49,41.54,41.48,41.54,20677.0,32.7827,32.8222,32.7748,32.8222,20677.0
2017-06-21 11:20:00,41.53,41.57,41.48,41.48,31552.0,32.8143,32.8459,32.7748,32.7748,31552.0
2017-06-21 11:25:00,41.48,41.52,41.46,41.5,38470.0,32.7748,32.8064,32.759,32.7906,38470.0
2017-06-21 11:30:00,41.5,41.54,41.46,41.47,33029.0,32.7906,32.8222,32.759,32.7669,33029.0
2017-06-21 11:35:00,41.47,41.49,41.44,41.47,22910.0,32.7669,32.7827,32.7432,32.7669,22910.0
2017-06-21 11:40:00,41.47,41.49,41.45,41.48,13670.0,32.7669,32.7827,32.7511,32.7748,13670.0
2017-06-21 11:45:00,41.48,41.5,41.45,41.46,10028.0,32.7748,32.7906,32.7511,32.759,10028.0
2017-06-21 11:50:00,41.46,41.52,41.45,41.49,22855.0,32.759,32.8064,32.7511,32.7827,22855.0
2017-06-21 11:55:00,41.48,41.49,41.37,41.39,26509.0,32.7748,32.7827,32.6879,32.7037,26509.0
2017-06-21 12:00:00,41.4,41.41,41.37,41.37,17713.0,32.7116,32.7195,32.6879,32.6879,17713.0
2017-06-21 12:05:00,41.38,41.39,41.34,41.38,24057.0,32.6958,32.7037,32.6641,32.6958,24057.0
2017-06-21 12:10:00,41.38,41.43,41.37,41.4,12314.0,32.6958,32.7353,32.6879,32.7116,12314.0
2017-06-21 12:15:00,41.41,41.42,41.37,41.38,7343.0,32.7195,32.7274,32.6879,32.6958,7343.0
2017-06-21 12:20:00,41.38,41.43,41.38,41.41,48086.0,32.6958,32.7353,32.6958,32.7195,48086.0
2017-06-21 12:25:00,41.4,41.44,41.4,41.43,12310.0,32.7116,32.7432,32.7116,32.7353,12310.0
2017-06-21 12:30:00,41.43,41.43,41.39,41.4,9947.0,32.7353,32.7353,32.7037,32.7116,9947.0
2017-06-21 12:35:00,41.4,41.43,41.38,41.41,7413.0,32.7116,32.7353,32.6958,32.7195,7413.0
2017-06-21 12:40:00,41.4,41.41,41.36,41.37,10900.0,32.7116,32.7195,32.68,32.6879,10900.0
2017-06-21 12:45:00,41.37,41.4,41.35,41.37,11246.0,32.6879,32.7116,32.6721,32.6879,11246.0
2017-06-21 12:50:00,41.38,41.42,41.37,41.4,8954.0,32.6958,32.7274,32.6879,32.7116,8954.0
2017-06-21 12:55:00,41.4,41.42,41.37,41.37,9178.0,32.7116,32.7274,32.6879,32.6879,9178.0
2017-06-21 13:00:00,41.36,41.4,41.35,41.39,7250.0,32.68,32.7116,32.6721,32.7037,7250.0
2017-06-21 13:05:00,41.38,41.39,41.34,41.37,10503.0,32.6958,32.7037,32.6641,32.6879,10503.0
2017-06-21 13:10:00,41.37,41.38,41.36,41.37,10816.0,32.6879,32.6958,32.68,32.6879,10816.0
2017-06-21 13:15:00,41.38,41.41,41.38,41.4,17994.0,32.6958,32.7195,32.6958,32.7116,17994.0
2017-06-21 13:20:00,41.4,41.43,41.4,41.41,13587.0,32.7116,32.7353,32.7116,32.7195,13587.0
2017-06-21 13:25:00,41.41,41.44,41.39,41.39,10843.0,32.7195,32.7432,32.7037,32.7037,10843.0
2017-06-21 13:30:00,41.4,41.41,41.4,41.41,6744.0,32.7116,32.7195,32.7116,32.7195,6744.0
2017-06-21 13:35:00,41.41,41.41,41.37,41.38,12886.0,32.7195,32.7195,32.6879,32.6958,12886.0
2017-06-21 13:40:00,41.38,41.39,41.36,41.38,11647.0,32.6958,32.7037,32.68,32.6958,11647.0
2017-06-21 13:45:00,41.38,41.4,41.36,41.37,13992.0,32.6958,32.7116,32.68,32.6879,13992.0
2017-06-21 13:50:00,41.38,41.38,41.28,41.3,33544.0,32.6958,32.6958,32.6167,32.6325,33544.0
2017-06-21 13:55:00,41.3,41.31,41.26,41.31,7662.0,32.6325,32.6404,32.6009,32.6404,7662.0
2017-06-21 14:00:00,41.3,41.33,41.3,41.32,18592.0,32.6325,32.6562,32.6325,32.6483,18592.0
2017-06-21 14:05:00,41.32,41.35,41.32,41.34,8249.0,32.6483,32.6721,32.6483,32.6641,8249.0
2017-06-21 14:10:00,41.34,41.35,41.31,41.32,10861.0,32.6641,32.6721,32.6404,32.6483,10861.0
2017-06-21 14:15:00,41.32,41.37,41.31,41.35,13882.0,32.6483,32.6879,32.6404,32.6721,13882.0
2017-06-21 14:20:00,41.34,41.36,41.32,41.33,17832.0,32.6641,32.68,32.6483,32.6562,17832.0
2017-06-21 14:25:00,41.32,41.33,41.28,41.29,17344.0,32.6483,32.6562,32.6167,32.6246,17344.0
2017-06-21 14:30:00,41.28,41.31,41.28,41.28,39365.0,32.6167,32.6404,32.6167,32.6167,39365.0
2017-06-21 14:35:00,41.29,41.3,41.26,41.28,18560.0,32.6246,32.6325,32.6009,32.6167,18560.0
2017-06-21 14:40:00,41.27,41.3,41.27,41.29,17160.0,32.6088,32.6325,32.6088,32.6246,17160.0
2017-06-21 14:45:00,41.29,41.3,41.25,41.3,27902.0,32.6246,32.6325,32.593,32.6325,27902.0
2017-06-21 14:50:00,41.3,41.37,41.3,41.34,25517.0,32.6325,32.6879,32.6325,32.6641,25517.0
2017-06-21 14:55:00,41.34,41.37,41.34,41.36,32290.0,32.6641,32.6879,32.6641,32.68,32290.0
2017-06-21 15:00:00,41.34,41.36,41.31,41.32,10223.0,32.6641,32.68,32.6404,32.6483,10223.0
2017-06-21 15:05:00,41.32,41.33,41.29,41.3,12627.0,32.6483,32.6562,32.6246,32.6325,12627.0
2017-06-21 15:10:00,41.3,41.32,41.25,41.27,27520.0,32.6325,32.6483,32.593,32.6088,27520.0
2017-06-21 15:15:00,41.25,41.27,41.25,41.26,26260.0,32.593,32.6088,32.593,32.6009,26260.0
2017-06-21 15:20:00,41.27,41.27,41.23,41.23,16415.0,32.6088,32.6088,32.5772,32.5772,16415.0
2017-06-21 15:25:00,41.24,41.27,41.23,41.27,15742.0,32.5851,32.6088,32.5772,32.6088,15742.0
2017-06-21 15:30:00,41.27,41.29,41.26,41.27,25998.0,32.6088,32.6246,32.6009,32.6088,25998.0
2017-06-21 15:35:00,41.26,41.27,41.24,41.25,23603.0,32.6009,32.6088,32.5851,32.593,23603.0
2017-06-21 15:40:00,41.25,41.29,41.24,41.27,46469.0,32.593,32.6246,32.5851,32.6088,46469.0
2017-06-21 15:45:00,41.27,41.31,41.27,41.3,50196.0,32.6088,32.6404,32.6088,32.6325,50196.0
2017-06-21 15:50:00,41.3,41.3,41.29,41.3,38297.0,32.6325,32.6325,32.6246,32.6325,38297.0
2017-06-21 15:55:00,41.29,41.3,41.23,41.26,175467.0,32.6246,32.6325,32.5772,32.6009,175467.0
2017-06-22 09:30:00,41.32,41.32,41.03,41.14,66315.0,32.6483,32.6483,32.4192,32.5061,66315.0
2017-06-22 09:35:00,41.16,41.27,41.11,41.24,66415.0,32.5219,32.6088,32.4824,32.5851,66415.0
2017-06-22 09:40:00,41.23,41.31,41.08,41.08,13264.0,32.5772,32.6404,32.4587,32.4587,13264.0
2017-06-22 09:45:00,41.09,41.18,41.05,41.14,16485.0,32.4666,32.5377,32.435,32.5061,16485.0
2017-06-22 09:50:00,41.14,41.26,41.14,41.22,34287.0,32.5061,32.6009,32.5061,32.5693,34287.0
2017-06-22 09:55:00,41.22,41.27,41.21,41.27,39672.0,32.5693,32.6088,32.5614,32.6088,39672.0
2017-06-22 10:00:00,41.24,41.32,41.24,41.31,49539.0,32.5851,32.6483,32.5851,32.6404,49539.0
2017-06-22 10:05:00,41.31,41.34,41.29,41.29,25794.0,32.6404,32.6641,32.6246,32.6246,25794.0
2017-06-22 10:10:00,41.3,41.3,41.24,41.27,16864.0,32.6325,32.6325,32.5851,32.6088,16864.0
2017-06-22 10:15:00,41.27,41.27,41.19,41.19,19217.0,32.6088,32.6088,32.5456,32.5456,19217.0
2017-06-22 10:20:00,41.2,41.2,41.12,41.12,11998.0,32.5535,32.5535,32.4903,32.4903,11998.0
2017-06-22 10:25:00,41.13,41.19,41.11,41.16,11316.0,32.4982,32.5456,32.4824,32.5219,11316.0
2017-06-22 10:30:00,41.15,41.17,41.14,41.15,20508.0,32.514,32.5298,32.5061,32.514,20508.0
2017-06-22 10:35:00,41.15,41.16,41.07,41.1,28445.0,32.514,32.5219,32.4508,32.4745,28445.0
2017-06-22 10:40:00,41.11,41.21,41.11,41.13,24837.0,32.4824,32.5614,32.4824,32.4982,24837.0
2017-06-22 10:45:00,41.12,41.2,41.12,41.16,14243.0,32.4903,32.5535,32.4903,32.5219,14243.0
2017-06-22 10:50:00,41.16,41.2,41.16,41.17,15601.0,32.5219,32.5535,32.5219,32.5298,15601.0
2017-06-22 10:55:00,41.17,41.25,41.17,41.25,12458.0,32.5298,32.593,32.5298,32.593,12458.0
2017-06-22 11:00:00,41.25,41.35,41.25,41.34,49007.0,32.593,32.6721,32.593,32.6641,49007.0
2017-06-22 11:05:00,41.34,41.34,41.3,41.31,19538.0,32.6641,32.6641,32.6325,32.6404,19538.0
2017-06-22 11:10:00,41.31,41.4,41.3,41.4,21520.0,32.6404,32.7116,32.6325,32.7116,21520.0
2017-06-22 11:15:00,41.4,41.46,41.35,41.39,30233.0,32.7116,32.759,32.6721,32.7037,30233.0
2017-06-22 11:20:00,41.39,41.4,41.36,41.38,14120.0,32.7037,32.7116,32.68,32.6958,14120.0
2017-06-22 11:25:00,41.37,41.38,41.35,41.37,10628.0,32.6879,32.6958,32.6721,32.6879,10628.0
2017-06-22 11:30:00,41.38,41.4,41.35,41.36,15351.0,32.6958,32.7116,32.6721,32.68,15351.0
2017-06-22 11:35:00,41.36,41.38,41.34,41.35,25346.0,32.68,32.6958,32.6641,32.6721,25346.0
2017-06-22 11:40:00,41.34,41.37,41.33,41.36,15855.0,32.6641,32.6879,32.6562,32.68,15855.0
2017-06-22 11:45:00,41.37,41.37,41.27,41.28,69774.0,32.6879,32.6879,32.6088,32.6167,69774.0
2017-06-22 11:50:00,41.28,41.28,41.22,41.26,12782.0,32.6167,32.6167,32.5693,32.6009,12782.0
2017-06-22 11:55:00,41.26,41.28,41.24,41.27,9594.0,32.6009,32.6167,32.5851,32.6088,9594.0
2017-06-22 12:00:00,41.28,41.29,41.25,41.25,4422.0,32.6167,32.6246,32.593,32.593,4422.0
2017-06-22 12:05:00,41.26,41.27,41.23,41.23,12504.0,32.6009,32.6088,32.5772,32.5772,12504.0
2017-06-22 12:10:00,41.22,41.26,41.22,41.26,4300.0,32.5693,32.6009,32.5693,32.6009,4300.0
2017-06-22 12:15:00,41.25,41.25,41.24,41.25,8906.0,32.593,32.593,32.5851,32.593,8906.0
2017-06-22 12:20:00,41.25,41.33,41.24,41.28,12155.0,32.593,32.6562,32.5851,32.6167,12155.0
2017-06-22 12:25:00,41.27,41.28,41.24,41.25,42626.0,32.6088,32.6167,32.5851,32.593,42626.0
2017-06-22 12:30:00,41.25,41.25,41.21,41.25,12995.0,32.593,32.593,32.5614,32.593,12995.0
2017-06-22 12:35:00,41.26,41.29,41.25,41.28,6267.0,32.6009,32.6246,32.593,32.6167,6267.0
2017-06-22 12:40:00,41.28,41.31,41.28,41.3,5989.0,32.6167,32.6404,32.6167,32.6325,5989.0
2017-06-22 12:45:00,41.31,41.37,41.3,41.35,12422.0,32.6404,32.6879,32.6325,32.6721,12422.0
2017-06-22 12:50:00,41.36,41.36,41.31,41.32,3310.0,32.68,32.68,32.6404,32.6483,3310.0
2017-06-22 12:55:00,41.31,41.32,41.25,41.27,30808.0,32.6404,32.6483,32.593,32.6088,30808.0
2017-06-22 13:00:00,41.27,41.27,41.21,41.25,30803.0,32.6088,32.6088,32.5614,32.593,30803.0
2017-06-22 13:05:00,41.26,41.29,41.23,41.23,10300.0,32.6009,32.6246,32.5772,32.5772,10300.0
2017-06-22 13:10:00,41.23,41.25,41.2,41.25,12608.0,32.5772,32.593,32.5535,32.593,12608.0
2017-06-22 13:15:00,41.26,41.26,41.18,41.18,20151.0,32.6009,32.6009,32.5377,32.5377,20151.0
2017-06-22 13:20:00,41.19,41.19,41.17,41.18,3882.0,32.5456,32.5456,32.5298,32.5377,3882.0
2017-06-22 13:25:00,41.17,41.18,41.17,41.17,6463.0,32.5298,32.5377,32.5298,32.5298,6463.0
2017-06-22 13:30:00,41.18,41.18,41.15,41.15,18910.0,32.5377,32.5377,32.514,32.514,18910.0
2017-06-22 13:35:00,41.16,41.16,41.07,41.08,59530.0,32.5219,32.5219,32.4508,32.4587,59530.0
2017-06-22 13:40:00,41.08,41.11,41.07,41.09,24464.0,32.4587,32.4824,32.4508,32.4666,24464.0
2017-06-22 13:45:00,41.09,41.1,41.07,41.09,7998.0,32.4666,32.4745,32.4508,32.4666,7998.0
2017-06-22 13:50:00,41.1,41.12,41.08,41.09,16399.0,32.4745,32.4903,32.4587,32.4666,16399.0
2017-06-22 13:55:00,41.1,41.12,41.09,41.11,13894.0,32.4745,32.4903,32.4666,32.4824,13894.0
2017-06-22 14:00:00,41.11,41.12,41.09,41.11,24602.0,32.4824,32.4903,32.4666,32.4824,24602.0
2017-06-22 14:05:00,41.11,41.13,41.06,41.07,90455.0,32.4824,32.4982,32.4429,32.4508,90455.0
2017-06-22 14:10:00,41.08,41.1,41.04,41.07,41106.0,32.4587,32.4745,32.4271,32.4508,41106.0
2017-06-22 14:15:00,41.07,41.07,41.01,41.07,29676.0,32.4508,32.4508,32.4034,32.4508,29676.0
2017-06-22 14:20:00,41.07,41.08,41.03,41.03,16216.0,32.4508,32.4587,32.4192,32.4192,16216.0
2017-06-22 14:25:00,41.04,41.06,41.02,41.02,13743.0,32.4271,32.4429,32.4113,32.4113,13743.0
2017-06-22 14:30:00,41.02,41.07,41.01,41.07,16929.0,32.4113,32.4508,32.4034,32.4508,16929.0
2017-06-22 14:35:00,41.08,41.12,41.07,41.11,40503.0,32.4587,32.4903,32.4508,32.4824,40503.0
2017-06-22 14:40:00,41.11,41.12,41.08,41.11,12196.0,32.4824,32.4903,32.4587,32.4824,12196.0
2017-06-22 14:45:00,41.11,41.13,41.09,41.09,13443.0,32.4824,32.4982,32.4666,32.4666,13443.0
2017-06-22 14:50:00,41.1,41.12,41.08,41.12,12372.0,32.4745,32.4903,32.4587,32.4903,12372.0
2017-06-22 14:55:00,41.12,41.13,41.11,41.12,7651.0,32.4903,32.4982,32.4824,32.4903,7651.0
2017-06-22 15:00:00,41.12,41.12,41.09,41.12,18926.0,32.4903,32.4903,32.4666,32.4903,18926.0
2017-06-22 15:05:00,41.12,41.13,41.09,41.11,26526.0,32.4903,32.4982,32.4666,32.4824,26526.0
2017-06-22 15:10:00,41.12,41.13,41.11,41.12,34116.0,32.4903,32.4982,32.4824,32.4903,34116.0
2017-06-22 15:15:00,41.13,41.13,41.07,41.11,46983.0,32.4982,32.4982,32.4508,32.4824,46983.0
2017-06-22 15:20:00,41.11,41.15,41.1,41.11,24182.0,32.4824,32.514,32.4745,32.4824,24182.0
2017-06-22 15:25:00,41.12,41.16,41.11,41.15,42818.0,32.4903,32.5219,32.4824,32.514,42818.0
2017-06-22 15:30:00,41.16,41.17,41.13,41.16,37772.0,32.5219,32.5298,32.4982,32.5219,37772.0
2017-06-22 15:35:00,41.16,41.17,41.08,41.09,55865.0,32.5219,32.5298,32.4587,32.4666,55865.0
2017-06-22 15:40:00,41.09,41.11,41.08,41.1,66072.0,32.4666,32.4824,32.4587,32.4745,66072.0
2017-06-22 15:45:00,41.09,41.11,41.08,41.08,105529.0,32.4666,32.4824,32.4587,32.4587,105529.0
2017-06-22 15:50:00,41.08,41.11,41.06,41.08,49199.0,32.4587,32.4824,32.4429,32.4587,49199.0
2017-06-22 15:55:00,41.07,41.09,41.03,41.04,118097.0,32.4508,32.4666,32.4192,32.4271,118097.0
2017-06-23 09:30:00,41.18,41.2,41.05,41.16,41156.0,32.5377,32.5535,32.435,32.5219,41156.0
2017-06-23 09:35:00,41.16,41.32,41.16,41.3,9963.0,32.5219,32.6483,32.5219,32.6325,9963.0
2017-06-23 09:40:00,41.3,41.31,41.2,41.25,15279.0,32.6325,32.6404,32.5535,32.593,15279.0
2017-06-23 09:45:00,41.26,41.3,41.16,41.16,17116.0,32.6009,32.6325,32.5219,32.5219,17116.0
2017-06-23 09:50:00,41.16,41.21,41.11,41.13,38033.0,32.5219,32.5614,32.4824,32.4982,38033.0
2017-06-23 09:55:00,41.14,41.18,41.1,41.16,32409.0,32.5061,32.5377,32.4745,32.5219,32409.0
2017-06-23 10:00:00,41.16,41.19,41.13,41.18,18313.0,32.5219,32.5456,32.4982,32.5377,18313.0
2017-06-23 10:05:00,41.18,41.21,41.16,41.17,24127.0,32.5377,32.5614,32.5219,32.5298,24127.0
2017-06-23 10:10:00,41.16,41.17,41.12,41.13,15075.0,32.5219,32.5298,32.4903,32.4982,15075.0
2017-06-23 10:15:00,41.12,41.16,41.07,41.15,33378.0,32.4903,32.5219,32.4508,32.514,33378.0
2017-06-23 10:20:00,41.16,41.2,41.16,41.2,12767.0,32.5219,32.5535,32.5219,32.5535,12767.0
2017-06-23 10:25:00,41.21,41.26,41.21,41.26,3600.0,32.5614,32.6009,32.5614,32.6009,3600.0
2017-06-23 10:30:00,41.26,41.3,41.23,41.29,14179.0,32.6009,32.6325,32.5772,32.6246,14179.0
2017-06-23 10:35:00,41.3,41.32,41.28,41.28,11308.0,32.6325,32.6483,32.6167,32.6167,11308.0
2017-06-23 10:40:00,41.28,41.37,41.28,41.36,8471.0,32.6167,32.6879,32.6167,32.68,8471.0
2017-06-23 10:45:00,41.37,41.38,41.33,41.37,16612.0,32.6879,32.6958,32.6562,32.6879,16612.0
2017-06-23 10:50:00,41.37,41.37,41.33,41.36,18636.0,32.6879,32.6879,32.6562,32.68,18636.0
2017-06-23 10:55:00,41.37,41.37,41.31,41.37,16247.0,32.6879,32.6879,32.6404,32.6879,16247.0
2017-06-23 11:00:00,41.37,41.37,41.32,41.33,14378.0,32.6879,32.6879,32.6483,32.6562,14378.0
2017-06-23 11:05:00,41.32,41.34,41.27,41.3,16388.0,32.6483,32.6641,32.6088,32.6325,16388.0
2017-06-23 11:10:00,41.3,41.34,41.26,41.28,33708.0,32.6325,32.6641,32.6009,32.6167,33708.0
2017-06-23 11:15:00,41.28,41.35,41.28,41.34,14471.0,32.6167,32.6721,32.6167,32.6641,14471.0
2017-06-23 11:20:00,41.34,41.41,41.33,41.36,14226.0,32.6641,32.7195,32.6562,32.68,14226.0
2017-06-23 11:25:00,41.36,41.41,41.35,41.38,32645.0,32.68,32.7195,32.6721,32.6958,32645.0
2017-06-23 11:30:00,41.38,41.39,41.32,41.35,14655.0,32.6958,32.7037,32.6483,32.6721,14655.0
2017-06-23 11:35:00,41.34,41.35,41.26,41.29,16037.0,32.6641,32.6721,32.6009,32.6246,16037.0
2017-06-23 11:40:00,41.29,41.3,41.27,41.29,4902.0,32.6246,32.6325,32.6088,32.6246,4902.0
2017-06-23 11:45:00,41.3,41.32,41.24,41.24,37171.0,32.6325,32.6483,32.5851,32.5851,37171.0
2017-06-23 11:50:00,41.24,41.24,41.18,41.2,12765.0,32.5851,32.5851,32.5377,32.5535,12765.0
2017-06-23 11:55:00,41.2,41.2,41.16,41.18,11304.0,32.5535,32.5535,32.5219,32.5377,11304.0
2017-06-23 12:00:00,41.17,41.22,41.13,41.13,58770.0,32.5298,32.5693,32.4982,32.4982,58770.0
2017-06-23 12:05:00,41.13,41.18,41.08,41.11,76669.0,32.4982,32.5377,32.4587,32.4824,76669.0
2017-06-23 12:10:00,41.12,41.16,41.05,41.06,58361.0,32.4903,32.5219,32.435,32.4429,58361.0
2017-06-23 12:15:00,41.06,41.09,41.01,41.02,39050.0,32.4429,32.4666,32.4034,32.4113,39050.0
2017-06-23 12:20:00,41.03,41.07,40.99,41.05,55944.0,32.4192,32.4508,32.3876,32.435,55944.0
2017-06-23 12:25:00,41.05,41.06,41.01,41.04,12381.0,32.435,32.4429,32.4034,32.4271,12381.0
2017-06-23 12:30:00,41.04,41.05,41.01,41.04,15121.0,32.4271,32.435,32.4034,32.4271,15121.0
2017-06-23 12:35:00,41.03,41.03,40.99,40.99,52950.0,32.4192,32.4192,32.3876,32.3876,52950.0
2017-06-23 12:40:00,41.0,41.07,40.92,41.07,128864.0,32.3955,32.4508,32.3323,32.4508,128864.0
2017-06-23 12:45:00,41.07,41.14,41.06,41.09,19180.0,32.4508,32.5061,32.4429,32.4666,19180.0
2017-06-23 12:50:00,41.08,41.12,41.08,41.11,5509.0,32.4587,32.4903,32.4587,32.4824,5509.0
2017-06-23 12:55:00,41.11,41.16,41.1,41.14,39328.0,32.4824,32.5219,32.4745,32.5061,39328.0
2017-06-23 13:00:00,41.14,41.18,41.13,41.17,23406.0,32.5061,32.5377,32.4982,32.5298,23406.0
2017-06-23 13:05:00,41.18,41.19,41.11,41.14,17593.0,32.5377,32.5456,32.4824,32.5061,17593.0
2017-06-23 13:10:00,41.14,41.17,41.13,41.15,13557.0,32.5061,32.5298,32.4982,32.514,13557.0
2017-06-23 13:15:00,41.15,41.16,41.13,41.14,4965.0,32.514,32.5219,32.4982,32.5061,4965.0
2017-06-23 13:20:00,41.15,41.16,41.13,41.15,8511.0,32.514,32.5219,32.4982,32.514,8511.0
2017-06-23 13:25:00,41.16,41.18,41.15,41.18,17578.0,32.5219,32.5377,32.514,32.5377,17578.0
2017-06-23 13:30:00,41.19,41.21,41.18,41.19,6700.0,32.5456,32.5614,32.5377,32.5456,6700.0
2017-06-23 13:35:00,41.2,41.24,41.19,41.22,11812.0,32.5535,32.5851,32.5456,32.5693,11812.0
2017-06-23 13:40:00,41.22,41.24,41.21,41.23,11981.0,32.5693,32.5851,32.5614,32.5772,11981.0
2017-06-23 13:45:00,41.23,41.27,41.23,41.24,12474.0,32.5772,32.6088,32.5772,32.5851,12474.0
2017-06-23 13:50:00,41.25,41.28,41.24,41.24,14668.0,32.593,32.6167,32.5851,32.5851,14668.0
2017-06-23 13:55:00,41.24,41.24,41.17,41.21,38275.0,32.5851,32.5851,32.5298,32.5614,38275.0
2017-06-23 14:00:00,41.2,41.22,41.12,41.15,49425.0,32.5535,32.5693,32.4903,32.514,49425.0
2017-06-23 14:05:00,41.15,41.18,41.13,41.16,21810.0,32.514,32.5377,32.4982,32.5219,21810.0
2017-06-23 14:10:00,41.16,41.2,41.12,41.17,100535.0,32.5219,32.5535,32.4903,32.5298,100535.0
2017-06-23 14:15:00,41.18,41.18,41.14,41.16,22278.0,32.5377,32.5377,32.5061,32.5219,22278.0
2017-06-23 14:20:00,41.16,41.16,41.06,41.09,32110.0,32.5219,32.5219,32.4429,32.4666,32110.0
2017-06-23 14:25:00,41.09,41.11,41.09,41.11,5410.0,32.4666,32.4824,32.4666,32.4824,5410.0
2017-06-23 14:30:00,41.1,41.11,41.09,41.09,21507.0,32.4745,32.4824,32.4666,32.4666,21507.0
2017-06-23 14:35:00,41.1,41.12,41.08,41.1,20629.0,32.4745,32.4903,32.4587,32.4745,20629.0
2017-06-23 14:40:00,41.1,41.13,41.08,41.12,21346.0,32.4745,32.4982,32.4587,32.4903,21346.0
2017-06-23 14:45:00,41.12,41.13,41.1,41.13,5890.0,32.4903,32.4982,32.4745,32.4982,5890.0
2017-06-23 14:50:00,41.13,41.15,41.12,41.14,11818.0,32.4982,32.514,32.4903,32.5061,11818.0
2017-06-23 14:55:00,41.15,41.16,41.14,41.14,13544.0,32.514,32.5219,32.5061,32.5061,13544.0
2017-06-23 15:00:00,41.15,41.15,41.09,41.11,17864.0,32.514,32.514,32.4666,32.4824,17864.0
2017-06-23 15:05:00,41.11,41.15,41.1,41.14,16314.0,32.4824,32.514,32.4745,32.5061,16314.0
2017-06-23 15:10:00,41.14,41.15,41.12,41.15,8404.0,32.5061,32.514,32.4903,32.514,8404.0
2017-06-23 15:15:00,41.15,41.16,41.13,41.16,19558.0,32.514,32.5219,32.4982,32.5219,19558.0
2017-06-23 15:20:00,41.16,41.17,41.15,41.15,13437.0,32.5219,32.5298,32.514,32.514,13437.0
2017-06-23 15:25:00,41.15,41.15,41.09,41.12,20842.0,32.514,32.514,32.4666,32.4903,20842.0
2017-06-23 15:30:00,41.13,41.19,41.12,41.18,23039.0,32.4982,32.5456,32.4903,32.5377,23039.0
2017-06-23 15:35:00,41.18,41.18,41.07,41.08,40455.0,32.5377,32.5377,32.4508,32.4587,40455.0
2017-06-23 15:40:00,41.08,41.12,41.04,41.07,66120.0,32.4587,32.4903,32.4271,32.4508,66120.0
2017-06-23 15:45:00,41.08,41.16,41.07,41.16,50619.0,32.4587,32.5219,32.4508,32.5219,50619.0
2017-06-23 15:50:00,41.15,41.17,41.14,41.14,57361.0,32.514,32.5298,32.5061,32.5061,57361.0
2017-06-23 15:55:00,41.15,41.18,41.12,41.16,145833.0,32.514,32.5377,32.4903,32.5219,145833.0
2017-06-26 09:30:00,41.27,41.36,41.2,41.2,26242.0,32.6088,32.68,32.5535,32.5535,26242.0
2017-06-26 09:35:00,41.16,41.27,41.15,41.22,10398.0,32.5219,32.6088,32.514,32.5693,10398.0
2017-06-26 09:40:00,41.25,41.28,41.11,41.17,23450.0,32.593,32.6167,32.4824,32.5298,23450.0
2017-06-26 09:45:00,41.18,41.18,41.13,41.14,9026.0,32.5377,32.5377,32.4982,32.5061,9026.0
2017-06-26 09:50:00,41.17,41.27,41.17,41.21,21326.0,32.5298,32.6088,32.5298,32.5614,21326.0
2017-06-26 09:55:00,41.2,41.27,41.15,41.17,49506.0,32.5535,32.6088,32.514,32.5298,49506.0
2017-06-26 10:00:00,41.17,41.2,41.14,41.18,15585.0,32.5298,32.5535,32.5061,32.5377,15585.0
2017-06-26 10:05:00,41.18,41.2,41.16,41.17,12140.0,32.5377,32.5535,32.5219,32.5298,12140.0
2017-06-26 10:10:00,41.18,41.2,41.17,41.18,14527.0,32.5377,32.5535,32.5298,32.5377,14527.0
2017-06-26 10:15:00,41.18,41.19,41.16,41.17,8950.0,32.5377,32.5456,32.5219,32.5298,8950.0
2017-06-26 10:20:00,41.18,41.18,41.14,41.15,9459.0,32.5377,32.5377,32.5061,32.514,9459.0
2017-06-26 10:25:00,41.14,41.17,41.09,41.1,19408.0,32.5061,32.5298,32.4666,32.4745,19408.0
2017-06-26 10:30:00,41.1,41.16,41.09,41.16,5029.0,32.4745,32.5219,32.4666,32.5219,5029.0
2017-06-26 10:35:00,41.16,41.18,41.13,41.14,26614.0,32.5219,32.5377,32.4982,32.5061,26614.0
2017-06-26 10:40:00,41.13,41.13,41.06,41.08,27937.0,32.4982,32.4982,32.4429,32.4587,27937.0
2017-06-26 10:45:00,41.09,41.11,41.07,41.1,18852.0,32.4666,32.4824,32.4508,32.4745,18852.0
2017-06-26 10:50:00,41.1,41.14,41.08,41.14,15842.0,32.4745,32.5061,32.4587,32.5061,15842.0
2017-06-26 10:55:00,41.14,41.18,41.09,41.18,15151.0,32.5061,32.5377,32.4666,32.5377,15151.0
2017-06-26 11:00:00,41.18,41.2,41.13,41.17,19857.0,32.5377,32.5535,32.4982,32.5298,19857.0
2017-06-26 11:05:00,41.16,41.24,41.15,41.24,27820.0,32.5219,32.5851,32.514,32.5851,27820.0
2017-06-26 11:10:00,41.25,41.3,41.24,41.28,7576.0,32.593,32.6325,32.5851,32.6167,7576.0
2017-06-26 11:15:00,41.29,41.31,41.26,41.3,12895.0,32.6246,32.6404,32.6009,32.6325,12895.0
2017-06-26 11:20:00,41.3,41.32,41.29,41.32,15156.0,32.6325,32.6483,32.6246,32.6483,15156.0
2017-06-26 11:25:00,41.32,41.32,41.25,41.28,9646.0,32.6483,32.6483,32.593,32.6167,9646.0
2017-06-26 11:30:00,41.27,41.32,41.26,41.31,13196.0,32.6088,32.6483,32.6009,32.6404,13196.0
2017-06-26 11:35:00,41.31,41.32,41.28,41.32,17600.0,32.6404,32.6483,32.6167,32.6483,17600.0
2017-06-26 11:40:00,41.31,41.35,41.3,41.32,12635.0,32.6404,32.6721,32.6325,32.6483,12635.0
2017-06-26 11:45:00,41.32,41.33,41.28,41.33,17300.0,32.6483,32.6562,32.6167,32.6562,17300.0
2017-06-26 11:50:00,41.33,41.33,41.31,41.32,6965.0,32.6562,32.6562,32.6404,32.6483,6965.0
2017-06-26 11:55:00,41.33,41.34,41.27,41.29,23866.0,32.6562,32.6641,32.6088,32.6246,23866.0
2017-06-26 12:00:00,41.3,41.33,41.29,41.32,10935.0,32.6325,32.6562,32.6246,32.6483,10935.0
2017-06-26 12:05:00,41.32,41.35,41.32,41.34,4605.0,32.6483,32.6721,32.6483,32.6641,4605.0
2017-06-26 12:10:00,41.34,41.34,41.33,41.33,4468.0,32.6641,32.6641,32.6562,32.6562,4468.0
2017-06-26 12:15:00,41.33,41.36,41.33,41.35,7040.0,32.6562,32.68,32.6562,32.6721,7040.0
2017-06-26 12:20:00,41.35,41.37,41.33,41.36,19075.0,32.6721,32.6879,32.6562,32.68,19075.0
2017-06-26 12:25:00,41.35,41.37,41.35,41.37,4867.0,32.6721,32.6879,32.6721,32.6879,4867.0
2017-06-26 12:30:00,41.36,41.37,41.33,41.34,14218.0,32.68,32.6879,32.6562,32.6641,14218.0
2017-06-26 12:35:00,41.35,41.37,41.34,41.37,6439.0,32.6721,32.6879,32.6641,32.6879,6439.0
2017-06-26 12:40:00,41.36,41.37,41.36,41.36,1933.0,32.68,32.6879,32.68,32.68,1933.0
2017-06-26 12:45:00,41.37,41.37,41.36,41.37,6935.0,32.6879,32.6879,32.68,32.6879,6935.0
2017-06-26 12:50:00,41.38,41.41,41.37,41.41,8002.0,32.6958,32.7195,32.6879,32.7195,8002.0
2017-06-26 12:55:00,41.41,41.41,41.39,41.4,4375.0,32.7195,32.7195,32.7037,32.7116,4375.0
2017-06-26 13:00:00,41.4,41.41,41.38,41.38,14317.0,32.7116,32.7195,32.6958,32.6958,14317.0
2017-06-26 13:05:00,41.38,41.39,41.36,41.37,13164.0,32.6958,32.7037,32.68,32.6879,13164.0
2017-06-26 13:10:00,41.37,41.37,41.34,41.34,13599.0,32.6879,32.6879,32.6641,32.6641,13599.0
2017-06-26 13:15:00,41.34,41.34,41.31,41.32,15654.0,32.6641,32.6641,32.6404,32.6483,15654.0
2017-06-26 13:20:00,41.32,41.33,41.32,41.32,5355.0,32.6483,32.6562,32.6483,32.6483,5355.0
2017-06-26 13:25:00,41.33,41.35,41.32,41.33,19113.0,32.6562,32.6721,32.6483,32.6562,19113.0
2017-06-26 13:30:00,41.33,41.35,41.33,41.34,5317.0,32.6562,32.6721,32.6562,32.6641,5317.0
2017-06-26 13:35:00,41.35,41.36,41.34,41.35,10161.0,32.6721,32.68,32.6641,32.6721,10161.0
2017-06-26 13:40:00,41.35,41.37,41.35,41.36,7046.0,32.6721,32.6879,32.6721,32.68,7046.0
2017-06-26 13:45:00,41.37,41.37,41.32,41.33,14416.0,32.6879,32.6879,32.6483,32.6562,14416.0
2017-06-26 13:50:00,41.33,41.33,41.31,41.31,7021.0,32.6562,32.6562,32.6404,32.6404,7021.0
2017-06-26 13:55:00,41.32,41.35,41.31,41.34,21698.0,32.6483,32.6721,32.6404,32.6641,21698.0
2017-06-26 14:00:00,41.33,41.36,41.32,41.35,14949.0,32.6562,32.68,32.6483,32.6721,14949.0
2017-06-26 14:05:00,41.36,41.36,41.33,41.33,8191.0,32.68,32.68,32.6562,32.6562,8191.0
2017-06-26 14:10:00,41.33,41.38,41.31,41.38,33907.0,32.6562,32.6958,32.6404,32.6958,33907.0
2017-06-26 14:15:00,41.38,41.4,41.37,41.4,13414.0,32.6958,32.7116,32.6879,32.7116,13414.0
2017-06-26 14:20:00,41.4,41.41,41.37,41.41,9894.0,32.7116,32.7195,32.6879,32.7195,9894.0
2017-06-26 14:25:00,41.41,41.44,41.41,41.44,14308.0,32.7195,32.7432,32.7195,32.7432,14308.0
2017-06-26 14:30:00,41.43,41.44,41.41,41.44,8933.0,32.7353,32.7432,32.7195,32.7432,8933.0
2017-06-26 14:35:00,41.44,41.44,41.43,41.43,5116.0,32.7432,32.7432,32.7353,32.7353,5116.0
2017-06-26 14:40:00,41.43,41.44,41.42,41.44,15766.0,32.7353,32.7432,32.7274,32.7432,15766.0
2017-06-26 14:45:00,41.44,41.46,41.43,41.43,8788.0,32.7432,32.759,32.7353,32.7353,8788.0
2017-06-26 14:50:00,41.44,41.44,41.4,41.41,9446.0,32.7432,32.7432,32.7116,32.7195,9446.0
2017-06-26 14:55:00,41.42,41.46,41.4,41.46,30115.0,32.7274,32.759,32.7116,32.759,30115.0
2017-06-26 15:00:00,41.46,41.47,41.4,41.41,12898.0,32.759,32.7669,32.7116,32.7195,12898.0
2017-06-26 15:05:00,41.42,41.44,41.41,41.43,18792.0,32.7274,32.7432,32.7195,32.7353,18792.0
2017-06-26 15:10:00,41.43,41.45,41.42,41.43,20173.0,32.7353,32.7511,32.7274,32.7353,20173.0
2017-06-26 15:15:00,41.42,41.43,41.4,41.4,11391.0,32.7274,32.7353,32.7116,32.7116,11391.0
2017-06-26 15:20:00,41.4,41.4,41.35,41.36,14359.0,32.7116,32.7116,32.6721,32.68,14359.0
2017-06-26 15:25:00,41.36,41.4,41.36,41.4,19433.0,32.68,32.7116,32.68,32.7116,19433.0
2017-06-26 15:30:00,41.4,41.4,41.35,41.37,19702.0,32.7116,32.7116,32.6721,32.6879,19702.0
2017-06-26 15:35:00,41.37,41.42,41.37,41.41,19448.0,32.6879,32.7274,32.6879,32.7195,19448.0
2017-06-26 15:40:00,41.41,41.41,41.4,41.4,9069.0,32.7195,32.7195,32.7116,32.7116,9069.0
2017-06-26 15:45:00,41.41,41.41,41.35,41.35,46027.0,32.7195,32.7195,32.6721,32.6721,46027.0
2017-06-26 15:50:00,41.36,41.36,41.3,41.3,28033.0,32.68,32.68,32.6325,32.6325,28033.0
2017-06-26 15:55:00,41.3,41.33,41.28,41.31,163884.0,32.6325,32.6562,32.6167,32.6404,163884.0
2017-06-27 09:30:00,41.36,41.5,41.36,41.42,41051.0,32.68,32.7906,32.68,32.7274,41051.0
2017-06-27 09:35:00,41.45,41.5,41.39,41.45,7832.0,32.7511,32.7906,32.7037,32.7511,7832.0
2017-06-27 09:40:00,41.42,41.42,41.27,41.41,11051.0,32.7274,32.7274,32.6088,32.7195,11051.0
2017-06-27 09:45:00,41.38,41.4,41.25,41.27,17398.0,32.6958,32.7116,32.593,32.6088,17398.0
2017-06-27 09:50:00,41.27,41.27,41.19,41.27,6907.0,32.6088,32.6088,32.5456,32.6088,6907.0
2017-06-27 09:55:00,41.26,41.34,41.24,41.3,13814.0,32.6009,32.6641,32.5851,32.6325,13814.0
2017-06-27 10:00:00,41.31,41.38,41.29,41.29,14662.0,32.6404,32.6958,32.6246,32.6246,14662.0
2017-06-27 10:05:00,41.3,41.3,41.18,41.2,10551.0,32.6325,32.6325,32.5377,32.5535,10551.0
2017-06-27 10:10:00,41.2,41.34,41.19,41.34,13212.0,32.5535,32.6641,32.5456,32.6641,13212.0
2017-06-27 10:15:00,41.35,41.36,41.3,41.36,6477.0,32.6721,32.68,32.6325,32.68,6477.0
2017-06-27 10:20:00,41.35,41.44,41.35,41.42,11946.0,32.6721,32.7432,32.6721,32.7274,11946.0
2017-06-27 10:25:00,41.41,41.43,41.33,41.34,7789.0,32.7195,32.7353,32.6562,32.6641,7789.0
2017-06-27 10:30:00,41.34,41.4,41.34,41.39,15524.0,32.6641,32.7116,32.6641,32.7037,15524.0
2017-06-27 10:35:00,41.4,41.42,41.37,41.41,26750.0,32.7116,32.7274,32.6879,32.7195,26750.0
2017-06-27 10:40:00,41.41,41.43,41.38,41.4,13503.0,32.7195,32.7353,32.6958,32.7116,13503.0
2017-06-27 10:45:00,41.4,41.41,41.31,41.32,24875.0,32.7116,32.7195,32.6404,32.6483,24875.0
2017-06-27 10:50:00,41.33,41.34,41.28,41.34,35273.0,32.6562,32.6641,32.6167,32.6641,35273.0
2017-06-27 10:55:00,41.34,41.35,41.29,41.32,15523.0,32.6641,32.6721,32.6246,32.6483,15523.0
2017-06-27 11:00:00,41.32,41.33,41.31,41.33,19565.0,32.6483,32.6562,32.6404,32.6562,19565.0
2017-06-27 11:05:00,41.33,41.33,41.27,41.29,22422.0,32.6562,32.6562,32.6088,32.6246,22422.0
2017-06-27 11:10:00,41.29,41.32,41.28,41.32,6381.0,32.6246,32.6483,32.6167,32.6483,6381.0
2017-06-27 11:15:00,41.31,41.35,41.31,41.35,23131.0,32.6404,32.6721,32.6404,32.6721,23131.0
2017-06-27 11:20:00,41.36,41.4,41.36,41.36,10043.0,32.68,32.7116,32.68,32.68,10043.0
2017-06-27 11:25:00,41.36,41.41,41.35,41.4,12604.0,32.68,32.7195,32.6721,32.7116,12604.0
2017-06-27 11:30:00,41.4,41.4,41.34,41.35,9325.0,32.7116,32.7116,32.6641,32.6721,9325.0
2017-06-27 11:35:00,41.34,41.38,41.34,41.36,6970.0,32.6641,32.6958,32.6641,32.68,6970.0
2017-06-27 11:40:00,41.37,41.4,41.35,41.4,10399.0,32.6879,32.7116,32.6721,32.7116,10399.0
2017-06-27 11:45:00,41.4,41.41,41.39,41.41,3750.0,32.7116,32.7195,32.7037,32.7195,3750.0
2017-06-27 11:50:00,41.42,41.44,41.38,41.4,16168.0,32.7274,32.7432,32.6958,32.7116,16168.0
2017-06-27 11:55:00,41.41,41.46,41.4,41.43,11862.0,32.7195,32.759,32.7116,32.7353,11862.0
2017-06-27 12:00:00,41.43,41.45,41.41,41.42,21452.0,32.7353,32.7511,32.7195,32.7274,21452.0
2017-06-27 12:05:00,41.42,41.44,41.41,41.42,9195.0,32.7274,32.7432,32.7195,32.7274,9195.0
2017-06-27 12:10:00,41.41,41.42,41.41,41.41,1725.0,32.7195,32.7274,32.7195,32.7195,1725.0
2017-06-27 12:15:00,41.42,41.43,41.4,41.41,12226.0,32.7274,32.7353,32.7116,32.7195,12226.0
2017-06-27 12:20:00,41.41,41.43,41.39,41.4,4469.0,32.7195,32.7353,32.7037,32.7116,4469.0
2017-06-27 12:25:00,41.4,41.4,41.37,41.38,5819.0,32.7116,32.7116,32.6879,32.6958,5819.0
2017-06-27 12:30:00,41.37,41.38,41.34,41.38,8960.0,32.6879,32.6958,32.6641,32.6958,8960.0
2017-06-27 12:35:00,41.37,41.4,41.35,41.39,6668.0,32.6879,32.7116,32.6721,32.7037,6668.0
2017-06-27 12:40:00,41.39,41.39,41.38,41.39,2416.0,32.7037,32.7037,32.6958,32.7037,2416.0
2017-06-27 12:45:00,41.39,41.41,41.38,41.38,11272.0,32.7037,32.7195,32.6958,32.6958,11272.0
2017-06-27 12:50:00,41.39,41.41,41.37,41.38,21544.0,32.7037,32.7195,32.6879,32.6958,21544.0
2017-06-27 12:55:00,41.38,41.39,41.37,41.37,7697.0,32.6958,32.7037,32.6879,32.6879,7697.0
2017-06-27 13:00:00,41.36,41.37,41.35,41.37,2251.0,32.68,32.6879,32.6721,32.6879,2251.0
2017-06-27 13:05:00,41.36,41.37,41.31,41.31,8745.0,32.68,32.6879,32.6404,32.6404,8745.0
2017-06-27 13:10:00,41.31,41.35,41.3,41.34,6752.0,32.6404,32.6721,32.6325,32.6641,6752.0
2017-06-27 13:15:00,41.34,41.4,41.32,41.37,15994.0,32.6641,32.7116,32.6483,32.6879,15994.0
2017-06-27 13:20:00,41.37,41.4,41.37,41.4,6047.0,32.6879,32.7116,32.6879,32.7116,6047.0
2017-06-27 13:25:00,41.4,41.4,41.35,41.37,10242.0,32.7116,32.7116,32.6721,32.6879,10242.0
2017-06-27 13:30:00,41.37,41.38,41.36,41.37,9466.0,32.6879,32.6958,32.68,32.6879,9466.0
2017-06-27 13:35:00,41.38,41.39,41.27,41.3,21859.0,32.6958,32.7037,32.6088,32.6325,21859.0
2017-06-27 13:40:00,41.3,41.31,41.26,41.28,8724.0,32.6325,32.6404,32.6009,32.6167,8724.0
2017-06-27 13:45:00,41.27,41.28,41.25,41.26,18553.0,32.6088,32.6167,32.593,32.6009,18553.0
2017-06-27 13:50:00,41.26,41.3,41.25,41.26,16288.0,32.6009,32.6325,32.593,32.6009,16288.0
2017-06-27 13:55:00,41.27,41.28,41.25,41.26,9243.0,32.6088,32.6167,32.593,32.6009,9243.0
2017-06-27 14:00:00,41.26,41.26,41.2,41.2,19578.0,32.6009,32.6009,32.5535,32.5535,19578.0
2017-06-27 14:05:00,41.19,41.21,41.16,41.17,15223.0,32.5456,32.5614,32.5219,32.5298,15223.0
2017-06-27 14:10:00,41.17,41.23,41.16,41.2,22735.0,32.5298,32.5772,32.5219,32.5535,22735.0
2017-06-27 14:15:00,41.2,41.26,41.2,41.25,9810.0,32.5535,32.6009,32.5535,32.593,9810.0
2017-06-27 14:20:00,41.25,41.25,41.19,41.24,11554.0,32.593,32.593,32.5456,32.5851,11554.0
2017-06-27 14:25:00,41.23,41.27,41.22,41.25,17761.0,32.5772,32.6088,32.5693,32.593,17761.0
2017-06-27 14:30:00,41.24,41.25,41.19,41.23,13475.0,32.5851,32.593,32.5456,32.5772,13475.0
2017-06-27 14:35:00,41.23,41.24,41.2,41.21,10471.0,32.5772,32.5851,32.5535,32.5614,10471.0
2017-06-27 14:40:00,41.21,41.22,41.18,41.18,15222.0,32.5614,32.5693,32.5377,32.5377,15222.0
2017-06-27 14:45:00,41.19,41.21,41.18,41.2,8698.0,32.5456,32.5614,32.5377,32.5535,8698.0
2017-06-27 14:50:00,41.2,41.24,41.2,41.22,11826.0,32.5535,32.5851,32.5535,32.5693,11826.0
2017-06-27 14:55:00,41.22,41.25,41.2,41.23,23293.0,32.5693,32.593,32.5535,32.5772,23293.0
2017-06-27 15:00:00,41.22,41.23,41.19,41.2,19823.0,32.5693,32.5772,32.5456,32.5535,19823.0
2017-06-27 15:05:00,41.2,41.2,41.14,41.15,18921.0,32.5535,32.5535,32.5061,32.514,18921.0
2017-06-27 15:10:00,41.16,41.16,41.13,41.15,8390.0,32.5219,32.5219,32.4982,32.514,8390.0
2017-06-27 15:15:00,41.15,41.16,41.12,41.14,17002.0,32.514,32.5219,32.4903,32.5061,17002.0
2017-06-27 15:20:00,41.14,41.14,41.1,41.11,29867.0,32.5061,32.5061,32.4745,32.4824,29867.0
2017-06-27 15:25:00,41.11,41.11,41.08,41.1,29955.0,32.4824,32.4824,32.4587,32.4745,29955.0
2017-06-27 15:30:00,41.11,41.11,41.09,41.09,28013.0,32.4824,32.4824,32.4666,32.4666,28013.0
2017-06-27 15:35:00,41.09,41.09,41.03,41.07,44299.0,32.4666,32.4666,32.4192,32.4508,44299.0
2017-06-27 15:40:00,41.07,41.08,41.06,41.06,23896.0,32.4508,32.4587,32.4429,32.4429,23896.0
2017-06-27 15:45:00,41.07,41.08,41.03,41.05,48945.0,32.4508,32.4587,32.4192,32.435,48945.0
2017-06-27 15:50:00,41.04,41.06,41.03,41.03,57606.0,32.4271,32.4429,32.4192,32.4192,57606.0
2017-06-27 15:55:00,41.04,41.05,41.01,41.02,115689.0,32.4271,32.435,32.4034,32.4113,115689.0
2017-06-28 09:30:00,41.25,41.32,41.12,41.18,41693.0,32.593,32.6483,32.4903,32.5377,41693.0
2017-06-28 09:35:00,41.18,41.2,41.13,41.18,22514.0,32.5377,32.5535,32.4982,32.5377,22514.0
2017-06-28 09:40:00,41.18,41.29,41.13,41.28,14024.0,32.5377,32.6246,32.4982,32.6167,14024.0
2017-06-28 09:45:00,41.28,41.29,41.14,41.21,19775.0,32.6167,32.6246,32.5061,32.5614,19775.0
2017-06-28 09:50:00,41.2,41.25,41.18,41.2,31955.0,32.5535,32.593,32.5377,32.5535,31955.0
2017-06-28 09:55:00,41.21,41.26,41.13,41.13,21583.0,32.5614,32.6009,32.4982,32.4982,21583.0
2017-06-28 10:00:00,41.13,41.2,41.1,41.18,17328.0,32.4982,32.5535,32.4745,32.5377,17328.0
2017-06-28 10:05:00,41.18,41.29,41.18,41.25,13754.0,32.5377,32.6246,32.5377,32.593,13754.0
2017-06-28 10:10:00,41.25,41.29,41.22,41.25,17851.0,32.593,32.6246,32.5693,32.593,17851.0
2017-06-28 10:15:00,41.25,41.26,41.14,41.16,17793.0,32.593,32.6009,32.5061,32.5219,17793.0
2017-06-28 10:20:00,41.16,41.27,41.15,41.21,87373.0,32.5219,32.6088,32.514,32.5614,87373.0
2017-06-28 10:25:00,41.21,41.26,41.16,41.26,10467.0,32.5614,32.6009,32.5219,32.6009,10467.0
2017-06-28 10:30:00,41.26,41.28,41.14,41.26,32414.0,32.6009,32.6167,32.5061,32.6009,32414.0
2017-06-28 10:35:00,41.26,41.27,41.18,41.2,38063.0,32.6009,32.6088,32.5377,32.5535,38063.0
2017-06-28 10:40:00,41.21,41.22,41.12,41.17,27990.0,32.5614,32.5693,32.4903,32.5298,27990.0
2017-06-28 10:45:00,41.18,41.23,41.18,41.2,33704.0,32.5377,32.5772,32.5377,32.5535,33704.0
2017-06-28 10:50:00,41.2,41.23,41.18,41.18,23517.0,32.5535,32.5772,32.5377,32.5377,23517.0
2017-06-28 10:55:00,41.18,41.18,41.11,41.11,16234.0,32.5377,32.5377,32.4824,32.4824,16234.0
2017-06-28 11:00:00,41.11,41.15,41.08,41.08,25302.0,32.4824,32.514,32.4587,32.4587,25302.0
2017-06-28 11:05:00,41.08,41.1,41.08,41.08,25808.0,32.4587,32.4745,32.4587,32.4587,25808.0
2017-06-28 11:10:00,41.09,41.15,41.09,41.14,11471.0,32.4666,32.514,32.4666,32.5061,11471.0
2017-06-28 11:15:00,41.14,41.15,41.07,41.07,18091.0,32.5061,32.514,32.4508,32.4508,18091.0
2017-06-28 11:20:00,41.07,41.08,41.04,41.04,17674.0,32.4508,32.4587,32.4271,32.4271,17674.0
2017-06-28 11:25:00,41.04,41.06,41.01,41.06,26096.0,32.4271,32.4429,32.4034,32.4429,26096.0
2017-06-28 11:30:00,41.06,41.09,41.05,41.08,16031.0,32.4429,32.4666,32.435,32.4587,16031.0
2017-06-28 11:35:00,41.08,41.09,41.05,41.06,11745.0,32.4587,32.4666,32.435,32.4429,11745.0
2017-06-28 11:40:00,41.06,41.08,41.05,41.06,11059.0,32.4429,32.4587,32.435,32.4429,11059.0
2017-06-28 11:45:00,41.06,41.1,41.06,41.09,10724.0,32.4429,32.4745,32.4429,32.4666,10724.0
2017-06-28 11:50:00,41.09,41.11,41.09,41.11,10085.0,32.4666,32.4824,32.4666,32.4824,10085.0
2017-06-28 11:55:00,41.1,41.12,41.09,41.09,19407.0,32.4745,32.4903,32.4666,32.4666,19407.0
2017-06-28 12:00:00,41.09,41.1,41.08,41.1,9752.0,32.4666,32.4745,32.4587,32.4745,9752.0
2017-06-28 12:05:00,41.09,41.11,41.07,41.07,15603.0,32.4666,32.4824,32.4508,32.4508,15603.0
2017-06-28 12:10:00,41.07,41.09,41.03,41.04,11022.0,32.4508,32.4666,32.4192,32.4271,11022.0
2017-06-28 12:15:00,41.05,41.08,41.02,41.05,8187.0,32.435,32.4587,32.4113,32.435,8187.0
2017-06-28 12:20:00,41.05,41.05,41.01,41.02,13791.0,32.435,32.435,32.4034,32.4113,13791.0
2017-06-28 12:25:00,41.02,41.02,40.98,41.0,23015.0,32.4113,32.4113,32.3797,32.3955,23015.0
2017-06-28 12:30:00,41.01,41.01,40.96,40.98,13842.0,32.4034,32.4034,32.3639,32.3797,13842.0
2017-06-28 12:35:00,40.98,41.0,40.97,41.0,7498.0,32.3797,32.3955,32.3718,32.3955,7498.0
2017-06-28 12:40:00,41.01,41.02,40.98,41.02,10729.0,32.4034,32.4113,32.3797,32.4113,10729.0
2017-06-28 12:45:00,41.02,41.05,41.01,41.05,10129.0,32.4113,32.435,32.4034,32.435,10129.0
2017-06-28 12:50:00,41.05,41.08,41.04,41.08,6848.0,32.435,32.4587,32.4271,32.4587,6848.0
2017-06-28 12:55:00,41.08,41.1,41.08,41.09,8152.0,32.4587,32.4745,32.4587,32.4666,8152.0
2017-06-28 13:00:00,41.09,41.13,41.09,41.11,11125.0,32.4666,32.4982,32.4666,32.4824,11125.0
2017-06-28 13:05:00,41.11,41.14,41.11,41.13,7608.0,32.4824,32.5061,32.4824,32.4982,7608.0
2017-06-28 13:10:00,41.13,41.13,41.07,41.07,15705.0,32.4982,32.4982,32.4508,32.4508,15705.0
2017-06-28 13:15:00,41.08,41.09,41.05,41.06,11804.0,32.4587,32.4666,32.435,32.4429,11804.0
2017-06-28 13:20:00,41.07,41.09,41.06,41.07,9441.0,32.4508,32.4666,32.4429,32.4508,9441.0
2017-06-28 13:25:00,41.06,41.07,41.04,41.07,9365.0,32.4429,32.4508,32.4271,32.4508,9365.0
2017-06-28 13:30:00,41.07,41.07,41.03,41.03,14906.0,32.4508,32.4508,32.4192,32.4192,14906.0
2017-06-28 13:35:00,41.04,41.09,41.04,41.08,20205.0,32.4271,32.4666,32.4271,32.4587,20205.0
2017-06-28 13:40:00,41.08,41.12,41.07,41.11,10640.0,32.4587,32.4903,32.4508,32.4824,10640.0
2017-06-28 13:45:00,41.12,41.12,41.1,41.12,10254.0,32.4903,32.4903,32.4745,32.4903,10254.0
2017-06-28 13:50:00,41.12,41.12,41.09,41.09,5517.0,32.4903,32.4903,32.4666,32.4666,5517.0
2017-06-28 13:55:00,41.1,41.1,41.08,41.08,10749.0,32.4745,32.4745,32.4587,32.4587,10749.0
2017-06-28 14:00:00,41.08,41.11,41.08,41.1,9209.0,32.4587,32.4824,32.4587,32.4745,9209.0
2017-06-28 14:05:00,41.1,41.12,41.09,41.1,12980.0,32.4745,32.4903,32.4666,32.4745,12980.0
2017-06-28 14:10:00,41.1,41.11,41.05,41.05,12521.0,32.4745,32.4824,32.435,32.435,12521.0
2017-06-28 14:15:00,41.06,41.08,41.04,41.05,14569.0,32.4429,32.4587,32.4271,32.435,14569.0
2017-06-28 14:20:00,41.05,41.09,41.04,41.07,9985.0,32.435,32.4666,32.4271,32.4508,9985.0
2017-06-28 14:25:00,41.08,41.09,41.04,41.06,19804.0,32.4587,32.4666,32.4271,32.4429,19804.0
2017-06-28 14:30:00,41.07,41.07,41.03,41.06,13520.0,32.4508,32.4508,32.4192,32.4429,13520.0
2017-06-28 14:35:00,41.07,41.11,41.03,41.07,43631.0,32.4508,32.4824,32.4192,32.4508,43631.0
2017-06-28 14:40:00,41.07,41.1,41.05,41.09,13264.0,32.4508,32.4745,32.435,32.4666,13264.0
2017-06-28 14:45:00,41.1,41.11,41.07,41.1,14298.0,32.4745,32.4824,32.4508,32.4745,14298.0
2017-06-28 14:50:00,41.09,41.12,41.08,41.09,10680.0,32.4666,32.4903,32.4587,32.4666,10680.0
2017-06-28 14:55:00,41.09,41.11,41.08,41.09,19586.0,32.4666,32.4824,32.4587,32.4666,19586.0
2017-06-28 15:00:00,41.09,41.11,41.07,41.11,16315.0,32.4666,32.4824,32.4508,32.4824,16315.0
2017-06-28 15:05:00,41.12,41.13,41.09,41.11,47806.0,32.4903,32.4982,32.4666,32.4824,47806.0
2017-06-28 15:10:00,41.11,41.15,41.11,41.14,14086.0,32.4824,32.514,32.4824,32.5061,14086.0
2017-06-28 15:15:00,41.15,41.18,41.12,41.18,46547.0,32.514,32.5377,32.4903,32.5377,46547.0
2017-06-28 15:20:00,41.18,41.18,41.13,41.16,23052.0,32.5377,32.5377,32.4982,32.5219,23052.0
2017-06-28 15:25:00,41.16,41.19,41.12,41.18,33202.0,32.5219,32.5456,32.4903,32.5377,33202.0
2017-06-28 15:30:00,41.19,41.2,41.14,41.18,63065.0,32.5456,32.5535,32.5061,32.5377,63065.0
2017-06-28 15:35:00,41.18,41.18,41.15,41.16,58548.0,32.5377,32.5377,32.514,32.5219,58548.0
2017-06-28 15:40:00,41.16,41.19,41.14,41.14,51062.0,32.5219,32.5456,32.5061,32.5061,51062.0
2017-06-28 15:45:00,41.13,41.15,41.1,41.15,56259.0,32.4982,32.514,32.4745,32.514,56259.0
2017-06-28 15:50:00,41.15,41.18,41.14,41.18,43828.0,32.514,32.5377,32.5061,32.5377,43828.0
2017-06-28 15:55:00,41.17,41.18,41.11,41.12,188856.0,32.5298,32.5377,32.4824,32.4903,188856.0
2017-06-29 09:30:00,41.21,41.21,40.88,40.89,47198.0,32.5614,32.5614,32.3007,32.3086,47198.0
2017-06-29 09:35:00,40.98,41.04,40.91,40.91,15539.0,32.3797,32.4271,32.3244,32.3244,15539.0
2017-06-29 09:40:00,40.93,41.01,40.89,40.92,24704.0,32.3402,32.4034,32.3086,32.3323,24704.0
2017-06-29 09:45:00,40.91,41.01,40.88,40.96,16962.0,32.3244,32.4034,32.3007,32.3639,16962.0
2017-06-29 09:50:00,40.97,40.97,40.84,40.87,23384.0,32.3718,32.3718,32.2691,32.2928,23384.0
2017-06-29 09:55:00,40.88,40.88,40.69,40.73,42463.0,32.3007,32.3007,32.1506,32.1822,42463.0
2017-06-29 10:00:00,40.73,40.77,40.68,40.69,37304.0,32.1822,32.2138,32.1427,32.1506,37304.0
2017-06-29 10:05:00,40.69,40.71,40.6,40.68,52227.0,32.1506,32.1664,32.0794,32.1427,52227.0
2017-06-29 10:10:00,40.7,40.76,40.68,40.76,28588.0,32.1585,32.2059,32.1427,32.2059,28588.0
2017-06-29 10:15:00,40.77,40.82,40.74,40.74,16460.0,32.2138,32.2533,32.1901,32.1901,16460.0
2017-06-29 10:20:00,40.74,40.79,40.72,40.73,16701.0,32.1901,32.2296,32.1743,32.1822,16701.0
2017-06-29 10:25:00,40.73,40.77,40.62,40.77,43441.0,32.1822,32.2138,32.0953,32.2138,43441.0
2017-06-29 10:30:00,40.75,40.85,40.73,40.83,25747.0,32.198,32.277,32.1822,32.2612,25747.0
2017-06-29 10:35:00,40.85,40.98,40.85,40.98,24527.0,32.277,32.3797,32.277,32.3797,24527.0
2017-06-29 10:40:00,40.98,41.08,40.97,41.06,16146.0,32.3797,32.4587,32.3718,32.4429,16146.0
2017-06-29 10:45:00,41.06,41.14,41.05,41.08,30776.0,32.4429,32.5061,32.435,32.4587,30776.0
2017-06-29 10:50:00,41.07,41.08,41.02,41.07,15780.0,32.4508,32.4587,32.4113,32.4508,15780.0
2017-06-29 10:55:00,41.07,41.07,41.01,41.05,25663.0,32.4508,32.4508,32.4034,32.435,25663.0
2017-06-29 11:00:00,41.05,41.08,41.02,41.06,22406.0,32.435,32.4587,32.4113,32.4429,22406.0
2017-06-29 11:05:00,41.05,41.06,40.99,41.0,29270.0,32.435,32.4429,32.3876,32.3955,29270.0
2017-06-29 11:10:00,41.01,41.01,40.89,40.91,35733.0,32.4034,32.4034,32.3086,32.3244,35733.0
2017-06-29 11:15:00,40.92,40.95,40.88,40.9,25667.0,32.3323,32.356,32.3007,32.3165,25667.0
2017-06-29 11:20:00,40.9,40.93,40.85,40.85,31423.0,32.3165,32.3402,32.277,32.277,31423.0
2017-06-29 11:25:00,40.86,40.93,40.86,40.89,25190.0,32.2849,32.3402,32.2849,32.3086,25190.0
2017-06-29 11:30:00,40.9,40.91,40.82,40.89,26160.0,32.3165,32.3244,32.2533,32.3086,26160.0
2017-06-29 11:35:00,40.88,40.92,40.8,40.8,28518.0,32.3007,32.3323,32.2375,32.2375,28518.0
2017-06-29 11:40:00,40.83,40.83,40.75,40.81,35108.0,32.2612,32.2612,32.198,32.2454,35108.0
2017-06-29 11:45:00,40.8,40.85,40.77,40.79,34537.0,32.2375,32.277,32.2138,32.2296,34537.0
2017-06-29 11:50:00,40.79,40.81,40.74,40.75,23817.0,32.2296,32.2454,32.1901,32.198,23817.0
2017-06-29 11:55:00,40.74,40.76,40.67,40.7,28470.0,32.1901,32.2059,32.1348,32.1585,28470.0
2017-06-29 12:00:00,40.71,40.71,40.64,40.66,20331.0,32.1664,32.1664,32.1111,32.1269,20331.0
2017-06-29 12:05:00,40.65,40.67,40.64,40.66,22425.0,32.119,32.1348,32.1111,32.1269,22425.0
2017-06-29 12:10:00,40.66,40.7,40.65,40.65,17414.0,32.1269,32.1585,32.119,32.119,17414.0
2017-06-29 12:15:00,40.65,40.66,40.62,40.63,23394.0,32.119,32.1269,32.0953,32.1032,23394.0
2017-06-29 12:20:00,40.64,40.64,40.58,40.58,18698.0,32.1111,32.1111,32.0636,32.0636,18698.0
2017-06-29 12:25:00,40.59,40.61,40.57,40.6,22939.0,32.0715,32.0874,32.0557,32.0794,22939.0
2017-06-29 12:30:00,40.61,40.64,40.58,40.59,29934.0,32.0874,32.1111,32.0636,32.0715,29934.0
2017-06-29 12:35:00,40.59,40.65,40.58,40.62,36394.0,32.0715,32.119,32.0636,32.0953,36394.0
2017-06-29 12:40:00,40.62,40.65,40.61,40.63,18993.0,32.0953,32.119,32.0874,32.1032,18993.0
2017-06-29 12:45:00,40.62,40.66,40.6,40.62,25561.0,32.0953,32.1269,32.0794,32.0953,25561.0
2017-06-29 12:50:00,40.62,40.68,40.62,40.66,14316.0,32.0953,32.1427,32.0953,32.1269,14316.0
2017-06-29 12:55:00,40.66,40.67,40.61,40.64,24280.0,32.1269,32.1348,32.0874,32.1111,24280.0
2017-06-29 13:00:00,40.66,40.7,40.64,40.7,27231.0,32.1269,32.1585,32.1111,32.1585,27231.0
2017-06-29 13:05:00,40.71,40.71,40.63,40.65,35747.0,32.1664,32.1664,32.1032,32.119,35747.0
2017-06-29 13:10:00,40.64,40.64,40.59,40.62,29783.0,32.1111,32.1111,32.0715,32.0953,29783.0
2017-06-29 13:15:00,40.62,40.62,40.59,40.62,16062.0,32.0953,32.0953,32.0715,32.0953,16062.0
2017-06-29 13:20:00,40.61,40.62,40.57,40.6,31745.0,32.0874,32.0953,32.0557,32.0794,31745.0
2017-06-29 13:25:00,40.59,40.61,40.47,40.49,34534.0,32.0715,32.0874,31.9767,31.9925,34534.0
2017-06-29 13:30:00,40.49,40.62,40.49,40.61,29733.0,31.9925,32.0953,31.9925,32.0874,29733.0
2017-06-29 13:35:00,40.6,40.64,40.55,40.55,28887.0,32.0794,32.1111,32.0399,32.0399,28887.0
2017-06-29 13:40:00,40.55,40.58,40.51,40.52,75820.0,32.0399,32.0636,32.0083,32.0162,75820.0
2017-06-29 13:45:00,40.52,40.57,40.51,40.55,26942.0,32.0162,32.0557,32.0083,32.0399,26942.0
2017-06-29 13:50:00,40.55,40.58,40.5,40.52,34175.0,32.0399,32.0636,32.0004,32.0162,34175.0
2017-06-29 13:55:00,40.52,40.55,40.49,40.49,32606.0,32.0162,32.0399,31.9925,31.9925,32606.0
2017-06-29 14:00:00,40.48,40.5,40.41,40.41,50537.0,31.9846,32.0004,31.9293,31.9293,50537.0
2017-06-29 14:05:00,40.41,40.44,40.4,40.43,53688.0,31.9293,31.953,31.9214,31.9451,53688.0
2017-06-29 14:10:00,40.43,40.46,40.43,40.45,71675.0,31.9451,31.9688,31.9451,31.9609,71675.0
2017-06-29 14:15:00,40.45,40.6,40.43,40.6,76218.0,31.9609,32.0794,31.9451,32.0794,76218.0
2017-06-29 14:20:00,40.59,40.63,40.55,40.63,35433.0,32.0715,32.1032,32.0399,32.1032,35433.0
2017-06-29 14:25:00,40.63,40.63,40.58,40.61,42008.0,32.1032,32.1032,32.0636,32.0874,42008.0
2017-06-29 14:30:00,40.61,40.61,40.5,40.51,75851.0,32.0874,32.0874,32.0004,32.0083,75851.0
2017-06-29 14:35:00,40.51,40.53,40.49,40.5,96305.0,32.0083,32.0241,31.9925,32.0004,96305.0
2017-06-29 14:40:00,40.5,40.62,40.48,40.59,111301.0,32.0004,32.0953,31.9846,32.0715,111301.0
2017-06-29 14:45:00,40.59,40.6,40.54,40.56,43685.0,32.0715,32.0794,32.032,32.0478,43685.0
2017-06-29 14:50:00,40.56,40.68,40.55,40.67,27602.0,32.0478,32.1427,32.0399,32.1348,27602.0
2017-06-29 14:55:00,40.67,40.77,40.67,40.77,31481.0,32.1348,32.2138,32.1348,32.2138,31481.0
2017-06-29 15:00:00,40.76,40.77,40.7,40.75,36569.0,32.2059,32.2138,32.1585,32.198,36569.0
2017-06-29 15:05:00,40.75,40.78,40.74,40.77,22820.0,32.198,32.2217,32.1901,32.2138,22820.0
2017-06-29 15:10:00,40.76,40.78,40.67,40.69,35200.0,32.2059,32.2217,32.1348,32.1506,35200.0
2017-06-29 15:15:00,40.7,40.77,40.69,40.77,31796.0,32.1585,32.2138,32.1506,32.2138,31796.0
2017-06-29 15:20:00,40.77,40.78,40.75,40.77,32352.0,32.2138,32.2217,32.198,32.2138,32352.0
2017-06-29 15:25:00,40.77,40.78,40.7,40.73,29162.0,32.2138,32.2217,32.1585,32.1822,29162.0
2017-06-29 15:30:00,40.73,40.77,40.69,40.77,39393.0,32.1822,32.2138,32.1506,32.2138,39393.0
2017-06-29 15:35:00,40.77,40.79,40.71,40.72,58267.0,32.2138,32.2296,32.1664,32.1743,58267.0
2017-06-29 15:40:00,40.72,40.72,40.67,40.67,68991.0,32.1743,32.1743,32.1348,32.1348,68991.0
2017-06-29 15:45:00,40.67,40.67,40.56,40.57,64528.0,32.1348,32.1348,32.0478,32.0557,64528.0
2017-06-29 15:50:00,40.57,40.64,40.56,40.62,86383.0,32.0557,32.1111,32.0478,32.0953,86383.0
2017-06-29 15:55:00,40.61,40.66,40.58,40.63,169030.0,32.0874,32.1269,32.0636,32.1032,169030.0
2017-06-30 09:30:00,40.88,41.11,40.85,41.06,46035.0,32.3007,32.4824,32.277,32.4429,46035.0
2017-06-30 09:35:00,41.03,41.09,40.88,40.92,23573.0,32.4192,32.4666,32.3007,32.3323,23573.0
2017-06-30 09:40:00,40.93,40.98,40.87,40.98,15502.0,32.3402,32.3797,32.2928,32.3797,15502.0
2017-06-30 09:45:00,40.98,41.02,40.96,40.98,24136.0,32.3797,32.4113,32.3639,32.3797,24136.0
2017-06-30 09:50:00,40.98,41.0,40.87,40.87,18407.0,32.3797,32.3955,32.2928,32.2928,18407.0
2017-06-30 09:55:00,40.87,40.91,40.82,40.84,14667.0,32.2928,32.3244,32.2533,32.2691,14667.0
2017-06-30 10:00:00,40.84,40.91,40.84,40.88,13672.0,32.2691,32.3244,32.2691,32.3007,13672.0
2017-06-30 10:05:00,40.88,40.95,40.88,40.91,17460.0,32.3007,32.356,32.3007,32.3244,17460.0
2017-06-30 10:10:00,40.91,40.91,40.86,40.88,16202.0,32.3244,32.3244,32.2849,32.3007,16202.0
2017-06-30 10:15:00,40.87,40.89,40.84,40.87,27277.0,32.2928,32.3086,32.2691,32.2928,27277.0
2017-06-30 10:20:00,40.88,40.94,40.87,40.94,22230.0,32.3007,32.3481,32.2928,32.3481,22230.0
2017-06-30 10:25:00,40.94,40.95,40.89,40.94,21100.0,32.3481,32.356,32.3086,32.3481,21100.0
2017-06-30 10:30:00,40.94,40.98,40.92,40.97,19556.0,32.3481,32.3797,32.3323,32.3718,19556.0
2017-06-30 10:35:00,40.97,41.05,40.96,40.98,24425.0,32.3718,32.435,32.3639,32.3797,24425.0
2017-06-30 10:40:00,40.99,41.02,40.98,41.0,28110.0,32.3876,32.4113,32.3797,32.3955,28110.0
2017-06-30 10:45:00,40.99,41.06,40.99,41.05,29306.0,32.3876,32.4429,32.3876,32.435,29306.0
2017-06-30 10:50:00,41.06,41.1,41.04,41.07,20546.0,32.4429,32.4745,32.4271,32.4508,20546.0
2017-06-30 10:55:00,41.06,41.1,41.04,41.1,27150.0,32.4429,32.4745,32.4271,32.4745,27150.0
2017-06-30 11:00:00,41.1,41.17,41.1,41.16,44619.0,32.4745,32.5298,32.4745,32.5219,44619.0
2017-06-30 11:05:00,41.16,41.16,41.08,41.1,42789.0,32.5219,32.5219,32.4587,32.4745,42789.0
2017-06-30 11:10:00,41.1,41.12,41.07,41.08,26307.0,32.4745,32.4903,32.4508,32.4587,26307.0
2017-06-30 11:15:00,41.08,41.1,41.04,41.05,44768.0,32.4587,32.4745,32.4271,32.435,44768.0
2017-06-30 11:20:00,41.06,41.06,41.01,41.02,38971.0,32.4429,32.4429,32.4034,32.4113,38971.0
2017-06-30 11:25:00,41.02,41.04,41.01,41.03,19403.0,32.4113,32.4271,32.4034,32.4192,19403.0
2017-06-30 11:30:00,41.02,41.06,41.0,41.05,32248.0,32.4113,32.4429,32.3955,32.435,32248.0
2017-06-30 11:35:00,41.05,41.06,41.02,41.04,24539.0,32.435,32.4429,32.4113,32.4271,24539.0
2017-06-30 11:40:00,41.04,41.06,41.0,41.05,77260.0,32.4271,32.4429,32.3955,32.435,77260.0
2017-06-30 11:45:00,41.05,41.07,41.0,41.04,26192.0,32.435,32.4508,32.3955,32.4271,26192.0
2017-06-30 11:50:00,41.04,41.05,40.97,40.97,19657.0,32.4271,32.435,32.3718,32.3718,19657.0
2017-06-30 11:55:00,40.97,41.0,40.96,40.96,18220.0,32.3718,32.3955,32.3639,32.3639,18220.0
2017-06-30 12:00:00,40.96,40.97,40.89,40.91,24426.0,32.3639,32.3718,32.3086,32.3244,24426.0
2017-06-30 12:05:00,40.91,40.99,40.9,40.99,33191.0,32.3244,32.3876,32.3165,32.3876,33191.0
2017-06-30 12:10:00,40.99,41.02,40.98,40.99,19670.0,32.3876,32.4113,32.3797,32.3876,19670.0
2017-06-30 12:15:00,41.0,41.02,40.97,40.98,11097.0,32.3955,32.4113,32.3718,32.3797,11097.0
2017-06-30 12:20:00,40.98,41.01,40.93,40.98,22800.0,32.3797,32.4034,32.3402,32.3797,22800.0
2017-06-30 12:25:00,40.99,41.08,40.99,41.08,17505.0,32.3876,32.4587,32.3876,32.4587,17505.0
2017-06-30 12:30:00,41.08,41.13,41.07,41.11,11609.0,32.4587,32.4982,32.4508,32.4824,11609.0
2017-06-30 12:35:00,41.11,41.14,41.08,41.08,20637.0,32.4824,32.5061,32.4587,32.4587,20637.0
2017-06-30 12:40:00,41.08,41.14,41.07,41.13,12337.0,32.4587,32.5061,32.4508,32.4982,12337.0
2017-06-30 12:45:00,41.13,41.14,41.1,41.13,17281.0,32.4982,32.5061,32.4745,32.4982,17281.0
2017-06-30 12:50:00,41.13,41.14,41.1,41.12,10985.0,32.4982,32.5061,32.4745,32.4903,10985.0
2017-06-30 12:55:00,41.12,41.13,41.1,41.12,11861.0,32.4903,32.4982,32.4745,32.4903,11861.0
2017-06-30 13:00:00,41.11,41.14,41.09,41.14,15110.0,32.4824,32.5061,32.4666,32.5061,15110.0
2017-06-30 13:05:00,41.14,41.15,41.12,41.14,15203.0,32.5061,32.514,32.4903,32.5061,15203.0
2017-06-30 13:10:00,41.15,41.18,41.12,41.13,17082.0,32.514,32.5377,32.4903,32.4982,17082.0
2017-06-30 13:15:00,41.13,41.15,41.12,41.14,30791.0,32.4982,32.514,32.4903,32.5061,30791.0
2017-06-30 13:20:00,41.14,41.15,41.11,41.13,24394.0,32.5061,32.514,32.4824,32.4982,24394.0
2017-06-30 13:25:00,41.13,41.16,41.12,41.15,11387.0,32.4982,32.5219,32.4903,32.514,11387.0
2017-06-30 13:30:00,41.16,41.17,41.1,41.12,32707.0,32.5219,32.5298,32.4745,32.4903,32707.0
2017-06-30 13:35:00,41.13,41.2,41.13,41.2,13078.0,32.4982,32.5535,32.4982,32.5535,13078.0
2017-06-30 13:40:00,41.19,41.2,41.17,41.19,11064.0,32.5456,32.5535,32.5298,32.5456,11064.0
2017-06-30 13:45:00,41.19,41.21,41.19,41.21,8548.0,32.5456,32.5614,32.5456,32.5614,8548.0
2017-06-30 13:50:00,41.2,41.23,41.19,41.2,22211.0,32.5535,32.5772,32.5456,32.5535,22211.0
2017-06-30 13:55:00,41.21,41.24,41.21,41.22,13836.0,32.5614,32.5851,32.5614,32.5693,13836.0
2017-06-30 14:00:00,41.21,41.25,41.19,41.24,13664.0,32.5614,32.593,32.5456,32.5851,13664.0
2017-06-30 14:05:00,41.23,41.26,41.2,41.21,26339.0,32.5772,32.6009,32.5535,32.5614,26339.0
2017-06-30 14:10:00,41.21,41.23,41.17,41.2,33660.0,32.5614,32.5772,32.5298,32.5535,33660.0
2017-06-30 14:15:00,41.21,41.26,41.19,41.25,17384.0,32.5614,32.6009,32.5456,32.593,17384.0
2017-06-30 14:20:00,41.25,41.27,41.21,41.22,18585.0,32.593,32.6088,32.5614,32.5693,18585.0
2017-06-30 14:25:00,41.22,41.23,41.2,41.2,28417.0,32.5693,32.5772,32.5535,32.5535,28417.0
2017-06-30 14:30:00,41.2,41.21,41.18,41.21,23504.0,32.5535,32.5614,32.5377,32.5614,23504.0
2017-06-30 14:35:00,41.21,41.21,41.17,41.2,26617.0,32.5614,32.5614,32.5298,32.5535,26617.0
2017-06-30 14:40:00,41.21,41.21,41.17,41.19,25003.0,32.5614,32.5614,32.5298,32.5456,25003.0
2017-06-30 14:45:00,41.19,41.21,41.17,41.18,29853.0,32.5456,32.5614,32.5298,32.5377,29853.0
2017-06-30 14:50:00,41.18,41.22,41.17,41.22,27403.0,32.5377,32.5693,32.5298,32.5693,27403.0
2017-06-30 14:55:00,41.22,41.25,41.21,41.25,16878.0,32.5693,32.593,32.5614,32.593,16878.0
2017-06-30 15:00:00,41.25,41.33,41.25,41.31,49077.0,32.593,32.6562,32.593,32.6404,49077.0
2017-06-30 15:05:00,41.3,41.33,41.29,41.32,15737.0,32.6325,32.6562,32.6246,32.6483,15737.0
2017-06-30 15:10:00,41.33,41.37,41.33,41.37,34130.0,32.6562,32.6879,32.6562,32.6879,34130.0
2017-06-30 15:15:00,41.37,41.4,41.35,41.4,40937.0,32.6879,32.7116,32.6721,32.7116,40937.0
2017-06-30 15:20:00,41.4,41.44,41.4,41.44,24213.0,32.7116,32.7432,32.7116,32.7432,24213.0
2017-06-30 15:25:00,41.44,41.5,41.43,41.45,50655.0,32.7432,32.7906,32.7353,32.7511,50655.0
2017-06-30 15:30:00,41.45,41.48,41.43,41.45,43577.0,32.7511,32.7748,32.7353,32.7511,43577.0
2017-06-30 15:35:00,41.45,41.48,41.44,41.44,46830.0,32.7511,32.7748,32.7432,32.7432,46830.0
2017-06-30 15:40:00,41.44,41.51,41.44,41.51,35704.0,32.7432,32.7985,32.7432,32.7985,35704.0
2017-06-30 15:45:00,41.51,41.54,41.5,41.54,73171.0,32.7985,32.8222,32.7906,32.8222,73171.0
2017-06-30 15:50:00,41.54,41.56,41.48,41.49,117188.0,32.8222,32.838,32.7748,32.7827,117188.0
2017-06-30 15:55:00,41.5,41.5,41.38,41.38,305947.0,32.7906,32.7906,32.6958,32.6958,305947.0
2017-07-03 09:30:00,41.48,41.69,41.44,41.5,55333.0,32.7748,32.9407,32.7432,32.7906,55333.0
2017-07-03 09:35:00,41.52,41.56,41.44,41.54,21702.0,32.8064,32.838,32.7432,32.8222,21702.0
2017-07-03 09:40:00,41.55,41.69,41.54,41.62,18230.0,32.8301,32.9407,32.8222,32.8854,18230.0
2017-07-03 09:45:00,41.62,41.66,41.62,41.66,14752.0,32.8854,32.917,32.8854,32.917,14752.0
2017-07-03 09:50:00,41.66,41.66,41.53,41.59,22110.0,32.917,32.917,32.8143,32.8617,22110.0
2017-07-03 09:55:00,41.59,41.6,41.47,41.49,46535.0,32.8617,32.8696,32.7669,32.7827,46535.0
2017-07-03 10:00:00,41.5,41.51,41.44,41.44,20031.0,32.7906,32.7985,32.7432,32.7432,20031.0
2017-07-03 10:05:00,41.44,41.49,41.39,41.47,19577.0,32.7432,32.7827,32.7037,32.7669,19577.0
2017-07-03 10:10:00,41.46,41.54,41.46,41.51,12153.0,32.759,32.8222,32.759,32.7985,12153.0
2017-07-03 10:15:00,41.51,41.52,41.43,41.44,13474.0,32.7985,32.8064,32.7353,32.7432,13474.0
2017-07-03 10:20:00,41.44,41.46,41.42,41.44,44015.0,32.7432,32.759,32.7274,32.7432,44015.0
2017-07-03 10:25:00,41.44,41.44,41.33,41.4,26312.0,32.7432,32.7432,32.6562,32.7116,26312.0
2017-07-03 10:30:00,41.4,41.53,41.4,41.5,30477.0,32.7116,32.8143,32.7116,32.7906,30477.0
2017-07-03 10:35:00,41.5,41.52,41.46,41.47,13689.0,32.7906,32.8064,32.759,32.7669,13689.0
2017-07-03 10:40:00,41.47,41.48,41.45,41.45,11816.0,32.7669,32.7748,32.7511,32.7511,11816.0
2017-07-03 10:45:00,41.46,41.55,41.46,41.53,25233.0,32.759,32.8301,32.759,32.8143,25233.0
2017-07-03 10:50:00,41.53,41.59,41.52,41.58,19156.0,32.8143,32.8617,32.8064,32.8538,19156.0
2017-07-03 10:55:00,41.58,41.6,41.56,41.56,9887.0,32.8538,32.8696,32.838,32.838,9887.0
2017-07-03 11:00:00,41.57,41.63,41.56,41.62,26226.0,32.8459,32.8933,32.838,32.8854,26226.0
2017-07-03 11:05:00,41.62,41.65,41.52,41.56,42539.0,32.8854,32.9091,32.8064,32.838,42539.0
2017-07-03 11:10:00,41.56,41.56,41.5,41.52,22825.0,32.838,32.838,32.7906,32.8064,22825.0
2017-07-03 11:15:00,41.52,41.52,41.46,41.49,21159.0,32.8064,32.8064,32.759,32.7827,21159.0
2017-07-03 11:20:00,41.48,41.54,41.47,41.49,27632.0,32.7748,32.8222,32.7669,32.7827,27632.0
2017-07-03 11:25:00,41.49,41.52,41.48,41.51,20828.0,32.7827,32.8064,32.7748,32.7985,20828.0
2017-07-03 11:30:00,41.52,41.58,41.51,41.56,22534.0,32.8064,32.8538,32.7985,32.838,22534.0
2017-07-03 11:35:00,41.56,41.61,41.55,41.56,27275.0,32.838,32.8775,32.8301,32.838,27275.0
2017-07-03 11:40:00,41.56,41.57,41.5,41.52,23095.0,32.838,32.8459,32.7906,32.8064,23095.0
2017-07-03 11:45:00,41.52,41.53,41.48,41.5,30956.0,32.8064,32.8143,32.7748,32.7906,30956.0
2017-07-03 11:50:00,41.5,41.5,41.47,41.5,13162.0,32.7906,32.7906,32.7669,32.7906,13162.0
2017-07-03 11:55:00,41.5,41.52,41.49,41.52,18181.0,32.7906,32.8064,32.7827,32.8064,18181.0
2017-07-03 12:00:00,41.52,41.52,41.47,41.47,17421.0,32.8064,32.8064,32.7669,32.7669,17421.0
2017-07-03 12:05:00,41.47,41.53,41.46,41.52,35589.0,32.7669,32.8143,32.759,32.8064,35589.0
2017-07-03 12:10:00,41.54,41.55,41.52,41.54,12682.0,32.8222,32.8301,32.8064,32.8222,12682.0
2017-07-03 12:15:00,41.55,41.58,41.53,41.57,21208.0,32.8301,32.8538,32.8143,32.8459,21208.0
2017-07-03 12:20:00,41.57,41.61,41.56,41.61,16507.0,32.8459,32.8775,32.838,32.8775,16507.0
2017-07-03 12:25:00,41.61,41.61,41.56,41.57,35896.0,32.8775,32.8775,32.838,32.8459,35896.0
2017-07-03 12:30:00,41.57,41.6,41.56,41.59,24341.0,32.8459,32.8696,32.838,32.8617,24341.0
2017-07-03 12:35:00,41.58,41.59,41.53,41.54,31770.0,32.8538,32.8617,32.8143,32.8222,31770.0
2017-07-03 12:40:00,41.53,41.54,41.5,41.54,42514.0,32.8143,32.8222,32.7906,32.8222,42514.0
2017-07-03 12:45:00,41.54,41.55,41.5,41.52,43293.0,32.8222,32.8301,32.7906,32.8064,43293.0
2017-07-03 12:50:00,41.52,41.52,41.46,41.47,33583.0,32.8064,32.8064,32.759,32.7669,33583.0
2017-07-03 12:55:00,41.47,41.5,41.45,41.45,64969.0,32.7669,32.7906,32.7511,32.7511,64969.0
2017-07-05 09:30:00,41.35,41.45,41.31,41.32,56841.0,32.6721,32.7511,32.6404,32.6483,56841.0
2017-07-05 09:35:00,41.3,41.42,41.27,41.31,15905.0,32.6325,32.7274,32.6088,32.6404,15905.0
2017-07-05 09:40:00,41.3,41.36,41.27,41.36,14319.0,32.6325,32.68,32.6088,32.68,14319.0
2017-07-05 09:45:00,41.37,41.4,41.34,41.38,17641.0,32.6879,32.7116,32.6641,32.6958,17641.0
2017-07-05 09:50:00,41.39,41.44,41.34,41.42,17897.0,32.7037,32.7432,32.6641,32.7274,17897.0
2017-07-05 09:55:00,41.43,41.49,41.37,41.49,19437.0,32.7353,32.7827,32.6879,32.7827,19437.0
2017-07-05 10:00:00,41.49,41.55,41.46,41.5,81466.0,32.7827,32.8301,32.759,32.7906,81466.0
2017-07-05 10:05:00,41.5,41.56,41.45,41.54,55597.0,32.7906,32.838,32.7511,32.8222,55597.0
2017-07-05 10:10:00,41.55,41.55,41.45,41.48,18033.0,32.8301,32.8301,32.7511,32.7748,18033.0
2017-07-05 10:15:00,41.47,41.6,41.46,41.6,24253.0,32.7669,32.8696,32.759,32.8696,24253.0
2017-07-05 10:20:00,41.6,41.6,41.52,41.54,22644.0,32.8696,32.8696,32.8064,32.8222,22644.0
2017-07-05 10:25:00,41.54,41.57,41.53,41.57,19192.0,32.8222,32.8459,32.8143,32.8459,19192.0
2017-07-05 10:30:00,41.58,41.63,41.56,41.61,26122.0,32.8538,32.8933,32.838,32.8775,26122.0
2017-07-05 10:35:00,41.62,41.66,41.58,41.59,18740.0,32.8854,32.917,32.8538,32.8617,18740.0
2017-07-05 10:40:00,41.58,41.67,41.58,41.66,30690.0,32.8538,32.9249,32.8538,32.917,30690.0
2017-07-05 10:45:00,41.66,41.72,41.62,41.7,83418.0,32.917,32.9644,32.8854,32.9486,83418.0
2017-07-05 10:50:00,41.7,41.8,41.69,41.8,27376.0,32.9486,33.0276,32.9407,33.0276,27376.0
2017-07-05 10:55:00,41.8,41.86,41.79,41.85,52727.0,33.0276,33.075,33.0197,33.0671,52727.0
2017-07-05 11:00:00,41.85,41.91,41.84,41.9,47212.0,33.0671,33.1145,33.0592,33.1066,47212.0
2017-07-05 11:05:00,41.89,41.92,41.81,41.87,37734.0,33.0987,33.1224,33.0355,33.0829,37734.0
2017-07-05 11:10:00,41.87,41.88,41.85,41.86,20575.0,33.0829,33.0908,33.0671,33.075,20575.0
2017-07-05 11:15:00,41.85,41.86,41.83,41.84,34409.0,33.0671,33.075,33.0513,33.0592,34409.0
2017-07-05 11:20:00,41.85,41.85,41.71,41.84,127692.0,33.0671,33.0671,32.9565,33.0592,127692.0
2017-07-05 11:25:00,41.83,41.84,41.76,41.79,22205.0,33.0513,33.0592,32.996,33.0197,22205.0
2017-07-05 11:30:00,41.78,41.83,41.77,41.8,44573.0,33.0118,33.0513,33.0039,33.0276,44573.0
2017-07-05 11:35:00,41.8,41.84,41.78,41.82,42381.0,33.0276,33.0592,33.0118,33.0434,42381.0
2017-07-05 11:40:00,41.81,41.82,41.72,41.72,20905.0,33.0355,33.0434,32.9644,32.9644,20905.0
2017-07-05 11:45:00,41.71,41.72,41.69,41.69,17685.0,32.9565,32.9644,32.9407,32.9407,17685.0
2017-07-05 11:50:00,41.67,41.73,41.65,41.71,26619.0,32.9249,32.9723,32.9091,32.9565,26619.0
2017-07-05 11:55:00,41.71,41.73,41.7,41.73,8397.0,32.9565,32.9723,32.9486,32.9723,8397.0
2017-07-05 12:00:00,41.73,41.77,41.71,41.76,39550.0,32.9723,33.0039,32.9565,32.996,39550.0
2017-07-05 12:05:00,41.76,41.77,41.74,41.77,17271.0,32.996,33.0039,32.9802,33.0039,17271.0
2017-07-05 12:10:00,41.77,41.77,41.73,41.75,17916.0,33.0039,33.0039,32.9723,32.9881,17916.0
2017-07-05 12:15:00,41.75,41.79,41.75,41.79,22056.0,32.9881,33.0197,32.9881,33.0197,22056.0
2017-07-05 12:20:00,41.8,41.83,41.78,41.8,19525.0,33.0276,33.0513,33.0118,33.0276,19525.0
2017-07-05 12:25:00,41.8,41.81,41.77,41.79,18247.0,33.0276,33.0355,33.0039,33.0197,18247.0
2017-07-05 12:30:00,41.79,41.8,41.75,41.76,13360.0,33.0197,33.0276,32.9881,32.996,13360.0
2017-07-05 12:35:00,41.77,41.82,41.76,41.81,32397.0,33.0039,33.0434,32.996,33.0355,32397.0
2017-07-05 12:40:00,41.81,41.83,41.8,41.82,12276.0,33.0355,33.0513,33.0276,33.0434,12276.0
2017-07-05 12:45:00,41.82,41.84,41.81,41.83,31526.0,33.0434,33.0592,33.0355,33.0513,31526.0
2017-07-05 12:50:00,41.82,41.83,41.78,41.8,24305.0,33.0434,33.0513,33.0118,33.0276,24305.0
2017-07-05 12:55:00,41.8,41.84,41.78,41.8,19747.0,33.0276,33.0592,33.0118,33.0276,19747.0
2017-07-05 13:00:00,41.79,41.84,41.79,41.81,25985.0,33.0197,33.0592,33.0197,33.0355,25985.0
2017-07-05 13:05:00,41.82,41.83,41.77,41.77,16886.0,33.0434,33.0513,33.0039,33.0039,16886.0
2017-07-05 13:10:00,41.76,41.76,41.74,41.75,16089.0,32.996,32.996,32.9802,32.9881,16089.0
2017-07-05 13:15:00,41.76,41.79,41.74,41.75,26727.0,32.996,33.0197,32.9802,32.9881,26727.0
2017-07-05 13:20:00,41.75,41.8,41.74,41.77,18613.0,32.9881,33.0276,32.9802,33.0039,18613.0
2017-07-05 13:25:00,41.77,41.87,41.76,41.86,34398.0,33.0039,33.0829,32.996,33.075,34398.0
2017-07-05 13:30:00,41.86,41.91,41.85,41.88,40132.0,33.075,33.1145,33.0671,33.0908,40132.0
2017-07-05 13:35:00,41.87,41.88,41.85,41.87,14772.0,33.0829,33.0908,33.0671,33.0829,14772.0
2017-07-05 13:40:00,41.86,41.9,41.85,41.87,44020.0,33.075,33.1066,33.0671,33.0829,44020.0
2017-07-05 13:45:00,41.87,41.89,41.85,41.86,18674.0,33.0829,33.0987,33.0671,33.075,18674.0
2017-07-05 13:50:00,41.87,41.89,41.83,41.84,24460.0,33.0829,33.0987,33.0513,33.0592,24460.0
2017-07-05 13:55:00,41.84,41.88,41.83,41.86,59760.0,33.0592,33.0908,33.0513,33.075,59760.0
2017-07-05 14:00:00,41.86,41.89,41.79,41.8,33346.0,33.075,33.0987,33.0197,33.0276,33346.0
2017-07-05 14:05:00,41.8,41.81,41.75,41.76,20448.0,33.0276,33.0355,32.9881,32.996,20448.0
2017-07-05 14:10:00,41.77,41.91,41.76,41.88,48075.0,33.0039,33.1145,32.996,33.0908,48075.0
2017-07-05 14:15:00,41.88,41.98,41.87,41.97,69159.0,33.0908,33.1698,33.0829,33.1619,69159.0
2017-07-05 14:20:00,41.96,41.97,41.89,41.95,27353.0,33.154,33.1619,33.0987,33.1461,27353.0
2017-07-05 14:25:00,41.95,41.97,41.9,41.97,44534.0,33.1461,33.1619,33.1066,33.1619,44534.0
2017-07-05 14:30:00,41.96,42.02,41.96,42.0,73981.0,33.154,33.2014,33.154,33.1856,73981.0
2017-07-05 14:35:00,42.0,42.08,41.99,42.07,100413.0,33.1856,33.2488,33.1777,33.2409,100413.0
2017-07-05 14:40:00,42.07,42.13,42.04,42.08,116109.0,33.2409,33.2884,33.2172,33.2488,116109.0
2017-07-05 14:45:00,42.06,42.07,41.96,41.98,42970.0,33.233,33.2409,33.154,33.1698,42970.0
2017-07-05 14:50:00,41.99,42.0,41.88,41.88,28469.0,33.1777,33.1856,33.0908,33.0908,28469.0
2017-07-05 14:55:00,41.87,41.9,41.83,41.85,17857.0,33.0829,33.1066,33.0513,33.0671,17857.0
2017-07-05 15:00:00,41.85,41.9,41.76,41.78,37987.0,33.0671,33.1066,32.996,33.0118,37987.0
2017-07-05 15:05:00,41.78,41.81,41.77,41.78,20240.0,33.0118,33.0355,33.0039,33.0118,20240.0
2017-07-05 15:10:00,41.78,41.8,41.77,41.78,18826.0,33.0118,33.0276,33.0039,33.0118,18826.0
2017-07-05 15:15:00,41.78,41.8,41.76,41.77,17472.0,33.0118,33.0276,32.996,33.0039,17472.0
2017-07-05 15:20:00,41.76,41.78,41.74,41.74,19437.0,32.996,33.0118,32.9802,32.9802,19437.0
2017-07-05 15:25:00,41.73,41.81,41.73,41.77,32040.0,32.9723,33.0355,32.9723,33.0039,32040.0
2017-07-05 15:30:00,41.77,41.84,41.76,41.83,29247.0,33.0039,33.0592,32.996,33.0513,29247.0
2017-07-05 15:35:00,41.83,41.84,41.77,41.78,26601.0,33.0513,33.0592,33.0039,33.0118,26601.0
2017-07-05 15:40:00,41.78,41.86,41.76,41.85,57710.0,33.0118,33.075,32.996,33.0671,57710.0
2017-07-05 15:45:00,41.85,41.85,41.78,41.79,26062.0,33.0671,33.0671,33.0118,33.0197,26062.0
2017-07-05 15:50:00,41.79,41.81,41.76,41.76,60991.0,33.0197,33.0355,32.996,32.996,60991.0
2017-07-05 15:55:00,41.77,41.82,41.76,41.8,122891.0,33.0039,33.0434,32.996,33.0276,122891.0
2017-07-06 09:30:00,41.7,41.81,41.7,41.74,34388.0,32.9486,33.0355,32.9486,32.9802,34388.0
2017-07-06 09:35:00,41.7,41.72,41.58,41.61,21286.0,32.9486,32.9644,32.8538,32.8775,21286.0
2017-07-06 09:40:00,41.59,41.7,41.59,41.7,12714.0,32.8617,32.9486,32.8617,32.9486,12714.0
2017-07-06 09:45:00,41.7,41.7,41.57,41.57,10900.0,32.9486,32.9486,32.8459,32.8459,10900.0
2017-07-06 09:50:00,41.56,41.61,41.5,41.58,9844.0,32.838,32.8775,32.7906,32.8538,9844.0
2017-07-06 09:55:00,41.58,41.59,41.49,41.5,17551.0,32.8538,32.8617,32.7827,32.7906,17551.0
2017-07-06 10:00:00,41.49,41.52,41.42,41.45,14461.0,32.7827,32.8064,32.7274,32.7511,14461.0
2017-07-06 10:05:00,41.44,41.49,41.4,41.41,16670.0,32.7432,32.7827,32.7116,32.7195,16670.0
2017-07-06 10:10:00,41.42,41.47,41.4,41.42,18924.0,32.7274,32.7669,32.7116,32.7274,18924.0
2017-07-06 10:15:00,41.43,41.44,41.36,41.44,23258.0,32.7353,32.7432,32.68,32.7432,23258.0
2017-07-06 10:20:00,41.45,41.45,41.36,41.36,13128.0,32.7511,32.7511,32.68,32.68,13128.0
2017-07-06 10:25:00,41.36,41.39,41.3,41.36,29348.0,32.68,32.7037,32.6325,32.68,29348.0
2017-07-06 10:30:00,41.36,41.39,41.35,41.38,33740.0,32.68,32.7037,32.6721,32.6958,33740.0
2017-07-06 10:35:00,41.38,41.45,41.37,41.45,14642.0,32.6958,32.7511,32.6879,32.7511,14642.0
2017-07-06 10:40:00,41.44,41.45,41.4,41.42,23788.0,32.7432,32.7511,32.7116,32.7274,23788.0
2017-07-06 10:45:00,41.42,41.46,41.38,41.43,23004.0,32.7274,32.759,32.6958,32.7353,23004.0
2017-07-06 10:50:00,41.43,41.43,41.37,41.37,11866.0,32.7353,32.7353,32.6879,32.6879,11866.0
2017-07-06 10:55:00,41.37,41.41,41.37,41.4,17884.0,32.6879,32.7195,32.6879,32.7116,17884.0
2017-07-06 11:00:00,41.4,41.53,41.4,41.53,34451.0,32.7116,32.8143,32.7116,32.8143,34451.0
2017-07-06 11:05:00,41.54,41.6,41.53,41.58,25063.0,32.8222,32.8696,32.8143,32.8538,25063.0
2017-07-06 11:10:00,41.57,41.59,41.53,41.53,20789.0,32.8459,32.8617,32.8143,32.8143,20789.0
2017-07-06 11:15:00,41.52,41.54,41.47,41.48,12494.0,32.8064,32.8222,32.7669,32.7748,12494.0
2017-07-06 11:20:00,41.47,41.5,41.45,41.5,8866.0,32.7669,32.7906,32.7511,32.7906,8866.0
2017-07-06 11:25:00,41.5,41.52,41.45,41.48,19687.0,32.7906,32.8064,32.7511,32.7748,19687.0
2017-07-06 11:30:00,41.49,41.53,41.48,41.49,19449.0,32.7827,32.8143,32.7748,32.7827,19449.0
2017-07-06 11:35:00,41.48,41.5,41.43,41.48,12827.0,32.7748,32.7906,32.7353,32.7748,12827.0
2017-07-06 11:40:00,41.47,41.47,41.42,41.43,13201.0,32.7669,32.7669,32.7274,32.7353,13201.0
2017-07-06 11:45:00,41.43,41.46,41.42,41.46,12898.0,32.7353,32.759,32.7274,32.759,12898.0
2017-07-06 11:50:00,41.46,41.49,41.44,41.47,10509.0,32.759,32.7827,32.7432,32.7669,10509.0
2017-07-06 11:55:00,41.46,41.51,41.46,41.5,15681.0,32.759,32.7985,32.759,32.7906,15681.0
2017-07-06 12:00:00,41.51,41.54,41.5,41.54,12947.0,32.7985,32.8222,32.7906,32.8222,12947.0
2017-07-06 12:05:00,41.54,41.61,41.53,41.55,30318.0,32.8222,32.8775,32.8143,32.8301,30318.0
2017-07-06 12:10:00,41.55,41.56,41.53,41.55,8400.0,32.8301,32.838,32.8143,32.8301,8400.0
2017-07-06 12:15:00,41.55,41.56,41.53,41.53,9575.0,32.8301,32.838,32.8143,32.8143,9575.0
2017-07-06 12:20:00,41.53,41.57,41.53,41.55,10519.0,32.8143,32.8459,32.8143,32.8301,10519.0
2017-07-06 12:25:00,41.55,41.55,41.47,41.48,12871.0,32.8301,32.8301,32.7669,32.7748,12871.0
2017-07-06 12:30:00,41.48,41.5,41.44,41.46,13263.0,32.7748,32.7906,32.7432,32.759,13263.0
2017-07-06 12:35:00,41.46,41.47,41.41,41.41,11430.0,32.759,32.7669,32.7195,32.7195,11430.0
2017-07-06 12:40:00,41.4,41.41,41.37,41.39,16519.0,32.7116,32.7195,32.6879,32.7037,16519.0
2017-07-06 12:45:00,41.39,41.39,41.35,41.36,10031.0,32.7037,32.7037,32.6721,32.68,10031.0
2017-07-06 12:50:00,41.36,41.42,41.36,41.42,15753.0,32.68,32.7274,32.68,32.7274,15753.0
2017-07-06 12:55:00,41.42,41.42,41.4,41.4,3187.0,32.7274,32.7274,32.7116,32.7116,3187.0
2017-07-06 13:00:00,41.41,41.42,41.33,41.35,85692.0,32.7195,32.7274,32.6562,32.6721,85692.0
2017-07-06 13:05:00,41.35,41.38,41.33,41.33,23278.0,32.6721,32.6958,32.6562,32.6562,23278.0
2017-07-06 13:10:00,41.34,41.35,41.33,41.35,9393.0,32.6641,32.6721,32.6562,32.6721,9393.0
2017-07-06 13:15:00,41.36,41.42,41.35,41.41,12508.0,32.68,32.7274,32.6721,32.7195,12508.0
2017-07-06 13:20:00,41.42,41.44,41.4,41.44,7850.0,32.7274,32.7432,32.7116,32.7432,7850.0
2017-07-06 13:25:00,41.44,41.45,41.43,41.45,7371.0,32.7432,32.7511,32.7353,32.7511,7371.0
2017-07-06 13:30:00,41.44,41.45,41.4,41.43,12816.0,32.7432,32.7511,32.7116,32.7353,12816.0
2017-07-06 13:35:00,41.42,41.42,41.37,41.38,9066.0,32.7274,32.7274,32.6879,32.6958,9066.0
2017-07-06 13:40:00,41.38,41.38,41.29,41.3,18869.0,32.6958,32.6958,32.6246,32.6325,18869.0
2017-07-06 13:45:00,41.3,41.3,41.27,41.29,14114.0,32.6325,32.6325,32.6088,32.6246,14114.0
2017-07-06 13:50:00,41.29,41.31,41.27,41.3,11104.0,32.6246,32.6404,32.6088,32.6325,11104.0
2017-07-06 13:55:00,41.3,41.32,41.29,41.31,12284.0,32.6325,32.6483,32.6246,32.6404,12284.0
2017-07-06 14:00:00,41.31,41.32,41.27,41.32,9307.0,32.6404,32.6483,32.6088,32.6483,9307.0
2017-07-06 14:05:00,41.32,41.32,41.24,41.25,28005.0,32.6483,32.6483,32.5851,32.593,28005.0
2017-07-06 14:10:00,41.24,41.26,41.2,41.23,24679.0,32.5851,32.6009,32.5535,32.5772,24679.0
2017-07-06 14:15:00,41.23,41.25,41.19,41.25,17801.0,32.5772,32.593,32.5456,32.593,17801.0
2017-07-06 14:20:00,41.25,41.26,41.21,41.22,17424.0,32.593,32.6009,32.5614,32.5693,17424.0
2017-07-06 14:25:00,41.22,41.24,41.2,41.23,12797.0,32.5693,32.5851,32.5535,32.5772,12797.0
2017-07-06 14:30:00,41.24,41.24,41.2,41.23,13502.0,32.5851,32.5851,32.5535,32.5772,13502.0
2017-07-06 14:35:00,41.23,41.24,41.2,41.23,12623.0,32.5772,32.5851,32.5535,32.5772,12623.0
2017-07-06 14:40:00,41.24,41.26,41.21,41.25,17846.0,32.5851,32.6009,32.5614,32.593,17846.0
2017-07-06 14:45:00,41.24,41.28,41.22,41.27,10820.0,32.5851,32.6167,32.5693,32.6088,10820.0
2017-07-06 14:50:00,41.29,41.29,41.24,41.28,18357.0,32.6246,32.6246,32.5851,32.6167,18357.0
2017-07-06 14:55:00,41.29,41.3,41.27,41.3,13957.0,32.6246,32.6325,32.6088,32.6325,13957.0
2017-07-06 15:00:00,41.3,41.31,41.26,41.26,15994.0,32.6325,32.6404,32.6009,32.6009,15994.0
2017-07-06 15:05:00,41.27,41.27,41.22,41.27,21783.0,32.6088,32.6088,32.5693,32.6088,21783.0
2017-07-06 15:10:00,41.27,41.27,41.23,41.24,17546.0,32.6088,32.6088,32.5772,32.5851,17546.0
2017-07-06 15:15:00,41.24,41.26,41.22,41.24,22607.0,32.5851,32.6009,32.5693,32.5851,22607.0
2017-07-06 15:20:00,41.23,41.26,41.22,41.23,17908.0,32.5772,32.6009,32.5693,32.5772,17908.0
2017-07-06 15:25:00,41.23,41.23,41.19,41.19,21193.0,32.5772,32.5772,32.5456,32.5456,21193.0
2017-07-06 15:30:00,41.19,41.22,41.17,41.19,25573.0,32.5456,32.5693,32.5298,32.5456,25573.0
2017-07-06 15:35:00,41.19,41.19,41.12,41.12,22623.0,32.5456,32.5456,32.4903,32.4903,22623.0
2017-07-06 15:40:00,41.12,41.14,41.11,41.13,37665.0,32.4903,32.5061,32.4824,32.4982,37665.0
2017-07-06 15:45:00,41.13,41.16,41.12,41.14,44154.0,32.4982,32.5219,32.4903,32.5061,44154.0
2017-07-06 15:50:00,41.14,41.16,41.13,41.14,73033.0,32.5061,32.5219,32.4982,32.5061,73033.0
2017-07-06 15:55:00,41.14,41.14,41.1,41.11,174374.0,32.5061,32.5061,32.4745,32.4824,174374.0
2017-07-07 09:30:00,41.28,41.28,41.15,41.2,45570.0,32.6167,32.6167,32.514,32.5535,45570.0
2017-07-07 09:35:00,41.19,41.21,41.05,41.12,30741.0,32.5456,32.5614,32.435,32.4903,30741.0
2017-07-07 09:40:00,41.13,41.13,41.06,41.08,8984.0,32.4982,32.4982,32.4429,32.4587,8984.0
2017-07-07 09:45:00,41.1,41.14,41.04,41.13,23569.0,32.4745,32.5061,32.4271,32.4982,23569.0
2017-07-07 09:50:00,41.15,41.19,41.13,41.18,13485.0,32.514,32.5456,32.4982,32.5377,13485.0
2017-07-07 09:55:00,41.19,41.27,41.18,41.27,12760.0,32.5456,32.6088,32.5377,32.6088,12760.0
2017-07-07 10:00:00,41.26,41.26,41.17,41.18,26201.0,32.6009,32.6009,32.5298,32.5377,26201.0
2017-07-07 10:05:00,41.18,41.25,41.18,41.2,14287.0,32.5377,32.593,32.5377,32.5535,14287.0
2017-07-07 10:10:00,41.21,41.24,41.18,41.23,13970.0,32.5614,32.5851,32.5377,32.5772,13970.0
2017-07-07 10:15:00,41.23,41.24,41.2,41.2,8039.0,32.5772,32.5851,32.5535,32.5535,8039.0
2017-07-07 10:20:00,41.2,41.24,41.19,41.22,4723.0,32.5535,32.5851,32.5456,32.5693,4723.0
2017-07-07 10:25:00,41.23,41.32,41.22,41.31,18637.0,32.5772,32.6483,32.5693,32.6404,18637.0
2017-07-07 10:30:00,41.31,41.31,41.25,41.25,12844.0,32.6404,32.6404,32.593,32.593,12844.0
2017-07-07 10:35:00,41.26,41.26,41.21,41.22,16623.0,32.6009,32.6009,32.5614,32.5693,16623.0
2017-07-07 10:40:00,41.22,41.26,41.21,41.22,26270.0,32.5693,32.6009,32.5614,32.5693,26270.0
2017-07-07 10:45:00,41.22,41.24,41.21,41.22,22722.0,32.5693,32.5851,32.5614,32.5693,22722.0
2017-07-07 10:50:00,41.21,41.21,41.15,41.17,14887.0,32.5614,32.5614,32.514,32.5298,14887.0
2017-07-07 10:55:00,41.17,41.23,41.17,41.21,13575.0,32.5298,32.5772,32.5298,32.5614,13575.0
2017-07-07 11:00:00,41.22,41.22,41.16,41.19,12959.0,32.5693,32.5693,32.5219,32.5456,12959.0
2017-07-07 11:05:00,41.18,41.21,41.17,41.2,7935.0,32.5377,32.5614,32.5298,32.5535,7935.0
2017-07-07 11:10:00,41.19,41.22,41.17,41.18,8478.0,32.5456,32.5693,32.5298,32.5377,8478.0
2017-07-07 11:15:00,41.18,41.23,41.17,41.23,13694.0,32.5377,32.5772,32.5298,32.5772,13694.0
2017-07-07 11:20:00,41.22,41.24,41.22,41.23,9844.0,32.5693,32.5851,32.5693,32.5772,9844.0
2017-07-07 11:25:00,41.23,41.35,41.22,41.33,12562.0,32.5772,32.6721,32.5693,32.6562,12562.0
2017-07-07 11:30:00,41.33,41.35,41.3,41.33,11282.0,32.6562,32.6721,32.6325,32.6562,11282.0
2017-07-07 11:35:00,41.33,41.37,41.33,41.34,9026.0,32.6562,32.6879,32.6562,32.6641,9026.0
2017-07-07 11:40:00,41.34,41.35,41.33,41.34,4743.0,32.6641,32.6721,32.6562,32.6641,4743.0
2017-07-07 11:45:00,41.34,41.35,41.29,41.31,32802.0,32.6641,32.6721,32.6246,32.6404,32802.0
2017-07-07 11:50:00,41.32,41.33,41.29,41.32,28944.0,32.6483,32.6562,32.6246,32.6483,28944.0
2017-07-07 11:55:00,41.32,41.33,41.26,41.26,37796.0,32.6483,32.6562,32.6009,32.6009,37796.0
2017-07-07 12:00:00,41.27,41.29,41.25,41.27,33750.0,32.6088,32.6246,32.593,32.6088,33750.0
2017-07-07 12:05:00,41.27,41.29,41.23,41.26,45527.0,32.6088,32.6246,32.5772,32.6009,45527.0
2017-07-07 12:10:00,41.25,41.31,41.25,41.29,12306.0,32.593,32.6404,32.593,32.6246,12306.0
2017-07-07 12:15:00,41.29,41.31,41.28,41.3,12825.0,32.6246,32.6404,32.6167,32.6325,12825.0
2017-07-07 12:20:00,41.3,41.31,41.29,41.3,14953.0,32.6325,32.6404,32.6246,32.6325,14953.0
2017-07-07 12:25:00,41.3,41.31,41.29,41.29,10754.0,32.6325,32.6404,32.6246,32.6246,10754.0
2017-07-07 12:30:00,41.3,41.31,41.27,41.27,10732.0,32.6325,32.6404,32.6088,32.6088,10732.0
2017-07-07 12:35:00,41.27,41.28,41.25,41.25,5600.0,32.6088,32.6167,32.593,32.593,5600.0
2017-07-07 12:40:00,41.25,41.27,41.24,41.24,9527.0,32.593,32.6088,32.5851,32.5851,9527.0
2017-07-07 12:45:00,41.25,41.25,41.2,41.21,11902.0,32.593,32.593,32.5535,32.5614,11902.0
2017-07-07 12:50:00,41.21,41.25,41.21,41.25,6276.0,32.5614,32.593,32.5614,32.593,6276.0
2017-07-07 12:55:00,41.25,41.26,41.22,41.24,11028.0,32.593,32.6009,32.5693,32.5851,11028.0
2017-07-07 13:00:00,41.25,41.25,41.19,41.2,13123.0,32.593,32.593,32.5456,32.5535,13123.0
2017-07-07 13:05:00,41.2,41.21,41.18,41.18,9902.0,32.5535,32.5614,32.5377,32.5377,9902.0
2017-07-07 13:10:00,41.19,41.19,41.16,41.19,10465.0,32.5456,32.5456,32.5219,32.5456,10465.0
2017-07-07 13:15:00,41.19,41.2,41.18,41.19,10110.0,32.5456,32.5535,32.5377,32.5456,10110.0
2017-07-07 13:20:00,41.19,41.2,41.17,41.17,13731.0,32.5456,32.5535,32.5298,32.5298,13731.0
2017-07-07 13:25:00,41.18,41.19,41.15,41.17,14408.0,32.5377,32.5456,32.514,32.5298,14408.0
2017-07-07 13:30:00,41.17,41.2,41.17,41.2,14305.0,32.5298,32.5535,32.5298,32.5535,14305.0
2017-07-07 13:35:00,41.2,41.22,41.19,41.22,10574.0,32.5535,32.5693,32.5456,32.5693,10574.0
2017-07-07 13:40:00,41.21,41.22,41.19,41.19,30040.0,32.5614,32.5693,32.5456,32.5456,30040.0
2017-07-07 13:45:00,41.19,41.2,41.17,41.17,8865.0,32.5456,32.5535,32.5298,32.5298,8865.0
2017-07-07 13:50:00,41.17,41.18,41.13,41.14,22223.0,32.5298,32.5377,32.4982,32.5061,22223.0
2017-07-07 13:55:00,41.15,41.19,41.13,41.18,15577.0,32.514,32.5456,32.4982,32.5377,15577.0
2017-07-07 14:00:00,41.17,41.22,41.17,41.2,72309.0,32.5298,32.5693,32.5298,32.5535,72309.0
2017-07-07 14:05:00,41.21,41.21,41.15,41.16,19911.0,32.5614,32.5614,32.514,32.5219,19911.0
2017-07-07 14:10:00,41.16,41.19,41.16,41.19,9521.0,32.5219,32.5456,32.5219,32.5456,9521.0
2017-07-07 14:15:00,41.19,41.21,41.19,41.21,11844.0,32.5456,32.5614,32.5456,32.5614,11844.0
2017-07-07 14:20:00,41.22,41.24,41.2,41.21,11270.0,32.5693,32.5851,32.5535,32.5614,11270.0
2017-07-07 14:25:00,41.22,41.22,41.21,41.21,9849.0,32.5693,32.5693,32.5614,32.5614,9849.0
2017-07-07 14:30:00,41.21,41.22,41.2,41.22,13679.0,32.5614,32.5693,32.5535,32.5693,13679.0
2017-07-07 14:35:00,41.21,41.23,41.21,41.23,10075.0,32.5614,32.5772,32.5614,32.5772,10075.0
2017-07-07 14:40:00,41.23,41.26,41.23,41.24,19851.0,32.5772,32.6009,32.5772,32.5851,19851.0
2017-07-07 14:45:00,41.25,41.26,41.23,41.23,24983.0,32.593,32.6009,32.5772,32.5772,24983.0
2017-07-07 14:50:00,41.24,41.24,41.22,41.22,6105.0,32.5851,32.5851,32.5693,32.5693,6105.0
2017-07-07 14:55:00,41.23,41.25,41.22,41.23,11205.0,32.5772,32.593,32.5693,32.5772,11205.0
2017-07-07 15:00:00,41.23,41.28,41.23,41.28,23810.0,32.5772,32.6167,32.5772,32.6167,23810.0
2017-07-07 15:05:00,41.28,41.3,41.27,41.3,8323.0,32.6167,32.6325,32.6088,32.6325,8323.0
2017-07-07 15:10:00,41.29,41.33,41.28,41.32,37871.0,32.6246,32.6562,32.6167,32.6483,37871.0
2017-07-07 15:15:00,41.32,41.34,41.31,41.34,18367.0,32.6483,32.6641,32.6404,32.6641,18367.0
2017-07-07 15:20:00,41.34,41.35,41.33,41.34,11199.0,32.6641,32.6721,32.6562,32.6641,11199.0
2017-07-07 15:25:00,41.35,41.35,41.33,41.33,40382.0,32.6721,32.6721,32.6562,32.6562,40382.0
2017-07-07 15:30:00,41.33,41.34,41.28,41.28,40069.0,32.6562,32.6641,32.6167,32.6167,40069.0
2017-07-07 15:35:00,41.28,41.3,41.28,41.28,35538.0,32.6167,32.6325,32.6167,32.6167,35538.0
2017-07-07 15:40:00,41.28,41.3,41.27,41.27,63537.0,32.6167,32.6325,32.6088,32.6088,63537.0
2017-07-07 15:45:00,41.27,41.32,41.27,41.28,61533.0,32.6088,32.6483,32.6088,32.6167,61533.0
2017-07-07 15:50:00,41.29,41.29,41.24,41.26,87860.0,32.6246,32.6246,32.5851,32.6009,87860.0
2017-07-07 15:55:00,41.26,41.28,41.23,41.25,175515.0,32.6009,32.6167,32.5772,32.593,175515.0
2017-07-10 09:30:00,41.24,41.42,41.18,41.42,45602.0,32.5851,32.7274,32.5377,32.7274,45602.0
2017-07-10 09:35:00,41.42,41.44,41.36,41.41,7913.0,32.7274,32.7432,32.68,32.7195,7913.0
2017-07-10 09:40:00,41.41,41.48,41.4,41.45,9262.0,32.7195,32.7748,32.7116,32.7511,9262.0
2017-07-10 09:45:00,41.46,41.61,41.46,41.51,16615.0,32.759,32.8775,32.759,32.7985,16615.0
2017-07-10 09:50:00,41.52,41.54,41.43,41.46,12850.0,32.8064,32.8222,32.7353,32.759,12850.0
2017-07-10 09:55:00,41.44,41.48,41.39,41.41,14771.0,32.7432,32.7748,32.7037,32.7195,14771.0
2017-07-10 10:00:00,41.39,41.44,41.36,41.39,29724.0,32.7037,32.7432,32.68,32.7037,29724.0
2017-07-10 10:05:00,41.39,41.42,41.34,41.41,13002.0,32.7037,32.7274,32.6641,32.7195,13002.0
2017-07-10 10:10:00,41.41,41.42,41.34,41.35,12122.0,32.7195,32.7274,32.6641,32.6721,12122.0
2017-07-10 10:15:00,41.36,41.38,41.33,41.35,27480.0,32.68,32.6958,32.6562,32.6721,27480.0
2017-07-10 10:20:00,41.34,41.38,41.34,41.37,21114.0,32.6641,32.6958,32.6641,32.6879,21114.0
2017-07-10 10:25:00,41.36,41.37,41.31,41.35,11140.0,32.68,32.6879,32.6404,32.6721,11140.0
2017-07-10 10:30:00,41.35,41.37,41.32,41.33,17446.0,32.6721,32.6879,32.6483,32.6562,17446.0
2017-07-10 10:35:00,41.34,41.34,41.23,41.25,26128.0,32.6641,32.6641,32.5772,32.593,26128.0
2017-07-10 10:40:00,41.25,41.25,41.2,41.23,12819.0,32.593,32.593,32.5535,32.5772,12819.0
2017-07-10 10:45:00,41.23,41.35,41.23,41.32,11402.0,32.5772,32.6721,32.5772,32.6483,11402.0
2017-07-10 10:50:00,41.32,41.35,41.31,41.31,11623.0,32.6483,32.6721,32.6404,32.6404,11623.0
2017-07-10 10:55:00,41.3,41.33,41.29,41.32,11601.0,32.6325,32.6562,32.6246,32.6483,11601.0
2017-07-10 11:00:00,41.32,41.33,41.23,41.23,16720.0,32.6483,32.6562,32.5772,32.5772,16720.0
2017-07-10 11:05:00,41.25,41.25,41.2,41.21,13809.0,32.593,32.593,32.5535,32.5614,13809.0
2017-07-10 11:10:00,41.21,41.22,41.18,41.22,11391.0,32.5614,32.5693,32.5377,32.5693,11391.0
2017-07-10 11:15:00,41.22,41.23,41.18,41.19,12393.0,32.5693,32.5772,32.5377,32.5456,12393.0
2017-07-10 11:20:00,41.2,41.21,41.15,41.19,27322.0,32.5535,32.5614,32.514,32.5456,27322.0
2017-07-10 11:25:00,41.19,41.19,41.15,41.16,14974.0,32.5456,32.5456,32.514,32.5219,14974.0
2017-07-10 11:30:00,41.16,41.17,41.14,41.15,9627.0,32.5219,32.5298,32.5061,32.514,9627.0
2017-07-10 11:35:00,41.14,41.15,41.12,41.13,8627.0,32.5061,32.514,32.4903,32.4982,8627.0
2017-07-10 11:40:00,41.13,41.15,41.13,41.14,6115.0,32.4982,32.514,32.4982,32.5061,6115.0
2017-07-10 11:45:00,41.15,41.16,41.12,41.12,15373.0,32.514,32.5219,32.4903,32.4903,15373.0
2017-07-10 11:50:00,41.13,41.14,41.12,41.12,12851.0,32.4982,32.5061,32.4903,32.4903,12851.0
2017-07-10 11:55:00,41.12,41.15,41.11,41.14,29318.0,32.4903,32.514,32.4824,32.5061,29318.0
2017-07-10 12:00:00,41.15,41.17,41.14,41.15,7800.0,32.514,32.5298,32.5061,32.514,7800.0
2017-07-10 12:05:00,41.15,41.19,41.14,41.18,11437.0,32.514,32.5456,32.5061,32.5377,11437.0
2017-07-10 12:10:00,41.19,41.21,41.18,41.2,16524.0,32.5456,32.5614,32.5377,32.5535,16524.0
2017-07-10 12:15:00,41.2,41.22,41.19,41.2,20917.0,32.5535,32.5693,32.5456,32.5535,20917.0
2017-07-10 12:20:00,41.21,41.23,41.19,41.23,14500.0,32.5614,32.5772,32.5456,32.5772,14500.0
2017-07-10 12:25:00,41.22,41.24,41.19,41.21,20918.0,32.5693,32.5851,32.5456,32.5614,20918.0
2017-07-10 12:30:00,41.2,41.22,41.17,41.19,17282.0,32.5535,32.5693,32.5298,32.5456,17282.0
2017-07-10 12:35:00,41.18,41.18,41.14,41.14,12990.0,32.5377,32.5377,32.5061,32.5061,12990.0
2017-07-10 12:40:00,41.14,41.14,41.12,41.13,10343.0,32.5061,32.5061,32.4903,32.4982,10343.0
2017-07-10 12:45:00,41.12,41.14,41.08,41.14,12987.0,32.4903,32.5061,32.4587,32.5061,12987.0
2017-07-10 12:50:00,41.13,41.15,41.12,41.13,3923.0,32.4982,32.514,32.4903,32.4982,3923.0
2017-07-10 12:55:00,41.13,41.14,41.11,41.13,5128.0,32.4982,32.5061,32.4824,32.4982,5128.0
2017-07-10 13:00:00,41.13,41.14,41.12,41.13,9536.0,32.4982,32.5061,32.4903,32.4982,9536.0
2017-07-10 13:05:00,41.14,41.14,41.08,41.1,19509.0,32.5061,32.5061,32.4587,32.4745,19509.0
2017-07-10 13:10:00,41.09,41.11,41.06,41.06,14640.0,32.4666,32.4824,32.4429,32.4429,14640.0
2017-07-10 13:15:00,41.07,41.09,41.06,41.09,14907.0,32.4508,32.4666,32.4429,32.4666,14907.0
2017-07-10 13:20:00,41.09,41.1,41.08,41.09,11845.0,32.4666,32.4745,32.4587,32.4666,11845.0
2017-07-10 13:25:00,41.1,41.11,41.09,41.09,8957.0,32.4745,32.4824,32.4666,32.4666,8957.0
2017-07-10 13:30:00,41.09,41.1,41.02,41.04,41611.0,32.4666,32.4745,32.4113,32.4271,41611.0
2017-07-10 13:35:00,41.03,41.04,40.98,41.0,24339.0,32.4192,32.4271,32.3797,32.3955,24339.0
2017-07-10 13:40:00,40.99,40.99,40.93,40.95,17120.0,32.3876,32.3876,32.3402,32.356,17120.0
2017-07-10 13:45:00,40.94,40.95,40.89,40.95,53957.0,32.3481,32.356,32.3086,32.356,53957.0
2017-07-10 13:50:00,40.96,40.96,40.93,40.94,17649.0,32.3639,32.3639,32.3402,32.3481,17649.0
2017-07-10 13:55:00,40.94,40.94,40.9,40.91,38126.0,32.3481,32.3481,32.3165,32.3244,38126.0
2017-07-10 14:00:00,40.9,40.91,40.87,40.87,13884.0,32.3165,32.3244,32.2928,32.2928,13884.0
2017-07-10 14:05:00,40.88,40.88,40.84,40.84,37573.0,32.3007,32.3007,32.2691,32.2691,37573.0
2017-07-10 14:10:00,40.84,40.88,40.84,40.84,31016.0,32.2691,32.3007,32.2691,32.2691,31016.0
2017-07-10 14:15:00,40.84,40.85,40.83,40.84,14870.0,32.2691,32.277,32.2612,32.2691,14870.0
2017-07-10 14:20:00,40.84,40.89,40.83,40.85,33857.0,32.2691,32.3086,32.2612,32.277,33857.0
2017-07-10 14:25:00,40.85,40.85,40.81,40.84,36497.0,32.277,32.277,32.2454,32.2691,36497.0
2017-07-10 14:30:00,40.84,40.84,40.82,40.82,14890.0,32.2691,32.2691,32.2533,32.2533,14890.0
2017-07-10 14:35:00,40.83,40.86,40.82,40.85,29297.0,32.2612,32.2849,32.2533,32.277,29297.0
2017-07-10 14:40:00,40.87,40.93,40.86,40.93,28138.0,32.2928,32.3402,32.2849,32.3402,28138.0
2017-07-10 14:45:00,40.93,40.93,40.87,40.89,26417.0,32.3402,32.3402,32.2928,32.3086,26417.0
2017-07-10 14:50:00,40.88,40.91,40.87,40.9,16998.0,32.3007,32.3244,32.2928,32.3165,16998.0
2017-07-10 14:55:00,40.91,40.93,40.9,40.91,13487.0,32.3244,32.3402,32.3165,32.3244,13487.0
2017-07-10 15:00:00,40.91,40.92,40.89,40.9,12000.0,32.3244,32.3323,32.3086,32.3165,12000.0
2017-07-10 15:05:00,40.91,40.93,40.9,40.93,11179.0,32.3244,32.3402,32.3165,32.3402,11179.0
2017-07-10 15:10:00,40.93,40.93,40.9,40.91,18997.0,32.3402,32.3402,32.3165,32.3244,18997.0
2017-07-10 15:15:00,40.9,40.92,40.9,40.92,13992.0,32.3165,32.3323,32.3165,32.3323,13992.0
2017-07-10 15:20:00,40.92,40.92,40.9,40.91,13866.0,32.3323,32.3323,32.3165,32.3244,13866.0
2017-07-10 15:25:00,40.91,40.92,40.9,40.91,20459.0,32.3244,32.3323,32.3165,32.3244,20459.0
2017-07-10 15:30:00,40.91,40.92,40.87,40.87,40746.0,32.3244,32.3323,32.2928,32.2928,40746.0
2017-07-10 15:35:00,40.87,40.87,40.84,40.85,41230.0,32.2928,32.2928,32.2691,32.277,41230.0
2017-07-10 15:40:00,40.85,40.9,40.84,40.88,48559.0,32.277,32.3165,32.2691,32.3007,48559.0
2017-07-10 15:45:00,40.88,40.9,40.83,40.83,73204.0,32.3007,32.3165,32.2612,32.2612,73204.0
2017-07-10 15:50:00,40.83,40.87,40.82,40.82,80319.0,32.2612,32.2928,32.2533,32.2533,80319.0
2017-07-10 15:55:00,40.82,40.83,40.78,40.82,198280.0,32.2533,32.2612,32.2217,32.2533,198280.0
2017-07-11 09:30:00,40.64,40.74,40.57,40.59,85197.0,32.1111,32.1901,32.0557,32.0715,85197.0
2017-07-11 09:35:00,40.6,40.63,40.53,40.59,46745.0,32.0794,32.1032,32.0241,32.0715,46745.0
2017-07-11 09:40:00,40.58,40.68,40.56,40.64,33625.0,32.0636,32.1427,32.0478,32.1111,33625.0
2017-07-11 09:45:00,40.63,40.68,40.55,40.56,44788.0,32.1032,32.1427,32.0399,32.0478,44788.0
2017-07-11 09:50:00,40.58,40.65,40.56,40.57,22010.0,32.0636,32.119,32.0478,32.0557,22010.0
2017-07-11 09:55:00,40.57,40.57,40.44,40.47,30426.0,32.0557,32.0557,31.953,31.9767,30426.0
2017-07-11 10:00:00,40.48,40.58,40.47,40.55,27849.0,31.9846,32.0636,31.9767,32.0399,27849.0
2017-07-11 10:05:00,40.55,40.59,40.51,40.52,15695.0,32.0399,32.0715,32.0083,32.0162,15695.0
2017-07-11 10:10:00,40.52,40.57,40.51,40.52,14624.0,32.0162,32.0557,32.0083,32.0162,14624.0
2017-07-11 10:15:00,40.53,40.54,40.48,40.5,19222.0,32.0241,32.032,31.9846,32.0004,19222.0
2017-07-11 10:20:00,40.49,40.52,40.36,40.37,39684.0,31.9925,32.0162,31.8898,31.8977,39684.0
2017-07-11 10:25:00,40.36,40.41,40.33,40.39,26549.0,31.8898,31.9293,31.8661,31.9135,26549.0
2017-07-11 10:30:00,40.41,40.41,40.32,40.37,47759.0,31.9293,31.9293,31.8582,31.8977,47759.0
2017-07-11 10:35:00,40.37,40.44,40.36,40.42,27313.0,31.8977,31.953,31.8898,31.9372,27313.0
2017-07-11 10:40:00,40.42,40.47,40.41,40.42,38009.0,31.9372,31.9767,31.9293,31.9372,38009.0
2017-07-11 10:45:00,40.42,40.43,40.4,40.4,20781.0,31.9372,31.9451,31.9214,31.9214,20781.0
2017-07-11 10:50:00,40.4,40.43,40.4,40.42,22011.0,31.9214,31.9451,31.9214,31.9372,22011.0
2017-07-11 10:55:00,40.42,40.45,40.4,40.44,28102.0,31.9372,31.9609,31.9214,31.953,28102.0
2017-07-11 11:00:00,40.43,40.46,40.39,40.44,29568.0,31.9451,31.9688,31.9135,31.953,29568.0
2017-07-11 11:05:00,40.45,40.45,40.42,40.44,20122.0,31.9609,31.9609,31.9372,31.953,20122.0
2017-07-11 11:10:00,40.44,40.44,40.39,40.41,34916.0,31.953,31.953,31.9135,31.9293,34916.0
2017-07-11 11:15:00,40.4,40.43,40.4,40.41,23727.0,31.9214,31.9451,31.9214,31.9293,23727.0
2017-07-11 11:20:00,40.41,40.42,40.33,40.34,58686.0,31.9293,31.9372,31.8661,31.874,58686.0
2017-07-11 11:25:00,40.34,40.35,40.23,40.27,42419.0,31.874,31.8819,31.7871,31.8187,42419.0
2017-07-11 11:30:00,40.27,40.32,40.27,40.3,30850.0,31.8187,31.8582,31.8187,31.8424,30850.0
2017-07-11 11:35:00,40.29,40.34,40.28,40.3,22506.0,31.8345,31.874,31.8266,31.8424,22506.0
2017-07-11 11:40:00,40.3,40.39,40.26,40.37,22211.0,31.8424,31.9135,31.8108,31.8977,22211.0
2017-07-11 11:45:00,40.37,40.4,40.36,40.36,18369.0,31.8977,31.9214,31.8898,31.8898,18369.0
2017-07-11 11:50:00,40.36,40.37,40.33,40.36,15814.0,31.8898,31.8977,31.8661,31.8898,15814.0
2017-07-11 11:55:00,40.35,40.36,40.33,40.36,9597.0,31.8819,31.8898,31.8661,31.8898,9597.0
2017-07-11 12:00:00,40.36,40.39,40.35,40.38,18112.0,31.8898,31.9135,31.8819,31.9056,18112.0
2017-07-11 12:05:00,40.39,40.4,40.34,40.34,25930.0,31.9135,31.9214,31.874,31.874,25930.0
2017-07-11 12:10:00,40.34,40.4,40.33,40.4,12100.0,31.874,31.9214,31.8661,31.9214,12100.0
2017-07-11 12:15:00,40.4,40.4,40.35,40.36,11576.0,31.9214,31.9214,31.8819,31.8898,11576.0
2017-07-11 12:20:00,40.36,40.38,40.35,40.36,10672.0,31.8898,31.9056,31.8819,31.8898,10672.0
2017-07-11 12:25:00,40.36,40.38,40.35,40.37,12214.0,31.8898,31.9056,31.8819,31.8977,12214.0
2017-07-11 12:30:00,40.37,40.37,40.34,40.34,8569.0,31.8977,31.8977,31.874,31.874,8569.0
2017-07-11 12:35:00,40.35,40.36,40.34,40.35,3711.0,31.8819,31.8898,31.874,31.8819,3711.0
2017-07-11 12:40:00,40.35,40.37,40.33,40.36,16419.0,31.8819,31.8977,31.8661,31.8898,16419.0
2017-07-11 12:45:00,40.36,40.37,40.34,40.34,19275.0,31.8898,31.8977,31.874,31.874,19275.0
2017-07-11 12:50:00,40.34,40.36,40.32,40.32,21377.0,31.874,31.8898,31.8582,31.8582,21377.0
2017-07-11 12:55:00,40.33,40.34,40.3,40.31,45142.0,31.8661,31.874,31.8424,31.8503,45142.0
2017-07-11 13:00:00,40.31,40.33,40.27,40.28,19292.0,31.8503,31.8661,31.8187,31.8266,19292.0
2017-07-11 13:05:00,40.28,40.32,40.27,40.31,16441.0,31.8266,31.8582,31.8187,31.8503,16441.0
2017-07-11 13:10:00,40.31,40.33,40.29,40.3,12809.0,31.8503,31.8661,31.8345,31.8424,12809.0
2017-07-11 13:15:00,40.3,40.35,40.3,40.34,17124.0,31.8424,31.8819,31.8424,31.874,17124.0
2017-07-11 13:20:00,40.34,40.35,40.31,40.32,9922.0,31.874,31.8819,31.8503,31.8582,9922.0
2017-07-11 13:25:00,40.32,40.34,40.31,40.33,14707.0,31.8582,31.874,31.8503,31.8661,14707.0
2017-07-11 13:30:00,40.32,40.35,40.31,40.32,13372.0,31.8582,31.8819,31.8503,31.8582,13372.0
2017-07-11 13:35:00,40.33,40.36,40.32,40.34,12239.0,31.8661,31.8898,31.8582,31.874,12239.0
2017-07-11 13:40:00,40.34,40.39,40.34,40.39,28114.0,31.874,31.9135,31.874,31.9135,28114.0
2017-07-11 13:45:00,40.37,40.4,40.37,40.4,15706.0,31.8977,31.9214,31.8977,31.9214,15706.0
2017-07-11 13:50:00,40.4,40.4,40.39,40.4,6170.0,31.9214,31.9214,31.9135,31.9214,6170.0
2017-07-11 13:55:00,40.4,40.42,40.35,40.36,42504.0,31.9214,31.9372,31.8819,31.8898,42504.0
2017-07-11 14:00:00,40.36,40.4,40.36,40.37,16935.0,31.8898,31.9214,31.8898,31.8977,16935.0
2017-07-11 14:05:00,40.37,40.39,40.36,40.37,17351.0,31.8977,31.9135,31.8898,31.8977,17351.0
2017-07-11 14:10:00,40.37,40.4,40.35,40.4,23007.0,31.8977,31.9214,31.8819,31.9214,23007.0
2017-07-11 14:15:00,40.39,40.39,40.36,40.36,16462.0,31.9135,31.9135,31.8898,31.8898,16462.0
2017-07-11 14:20:00,40.36,40.38,40.36,40.37,10958.0,31.8898,31.9056,31.8898,31.8977,10958.0
2017-07-11 14:25:00,40.37,40.37,40.34,40.34,27988.0,31.8977,31.8977,31.874,31.874,27988.0
2017-07-11 14:30:00,40.34,40.36,40.33,40.33,14258.0,31.874,31.8898,31.8661,31.8661,14258.0
2017-07-11 14:35:00,40.34,40.34,40.33,40.34,10617.0,31.874,31.874,31.8661,31.874,10617.0
2017-07-11 14:40:00,40.33,40.35,40.32,40.33,22631.0,31.8661,31.8819,31.8582,31.8661,22631.0
2017-07-11 14:45:00,40.33,40.34,40.33,40.33,6458.0,31.8661,31.874,31.8661,31.8661,6458.0
2017-07-11 14:50:00,40.34,40.34,40.31,40.34,26722.0,31.874,31.874,31.8503,31.874,26722.0
2017-07-11 14:55:00,40.35,40.35,40.31,40.31,14109.0,31.8819,31.8819,31.8503,31.8503,14109.0
2017-07-11 15:00:00,40.31,40.32,40.29,40.29,24591.0,31.8503,31.8582,31.8345,31.8345,24591.0
2017-07-11 15:05:00,40.29,40.31,40.28,40.29,32703.0,31.8345,31.8503,31.8266,31.8345,32703.0
2017-07-11 15:10:00,40.29,40.31,40.28,40.3,26420.0,31.8345,31.8503,31.8266,31.8424,26420.0
2017-07-11 15:15:00,40.3,40.31,40.28,40.28,17513.0,31.8424,31.8503,31.8266,31.8266,17513.0
2017-07-11 15:20:00,40.29,40.32,40.28,40.29,28491.0,31.8345,31.8582,31.8266,31.8345,28491.0
2017-07-11 15:25:00,40.29,40.3,40.27,40.27,38257.0,31.8345,31.8424,31.8187,31.8187,38257.0
2017-07-11 15:30:00,40.28,40.32,40.27,40.31,62542.0,31.8266,31.8582,31.8187,31.8503,62542.0
2017-07-11 15:35:00,40.32,40.32,40.27,40.27,53542.0,31.8582,31.8582,31.8187,31.8187,53542.0
2017-07-11 15:40:00,40.27,40.28,40.26,40.26,45584.0,31.8187,31.8266,31.8108,31.8108,45584.0
2017-07-11 15:45:00,40.27,40.28,40.22,40.27,125532.0,31.8187,31.8266,31.7792,31.8187,125532.0
2017-07-11 15:50:00,40.27,40.31,40.26,40.31,75339.0,31.8187,31.8503,31.8108,31.8503,75339.0
2017-07-11 15:55:00,40.31,40.34,40.3,40.31,333120.0,31.8503,31.874,31.8424,31.8503,333120.0
2017-07-12 09:30:00,40.49,40.78,40.49,40.66,73971.0,31.9925,32.2217,31.9925,32.1269,73971.0
2017-07-12 09:35:00,40.69,40.81,40.65,40.8,41553.0,32.1506,32.2454,32.119,32.2375,41553.0
2017-07-12 09:40:00,40.84,40.84,40.7,40.74,22600.0,32.2691,32.2691,32.1585,32.1901,22600.0
2017-07-12 09:45:00,40.73,40.74,40.65,40.72,14186.0,32.1822,32.1901,32.119,32.1743,14186.0
2017-07-12 09:50:00,40.74,40.76,40.7,40.71,10541.0,32.1901,32.2059,32.1585,32.1664,10541.0
2017-07-12 09:55:00,40.72,40.72,40.63,40.66,23393.0,32.1743,32.1743,32.1032,32.1269,23393.0
2017-07-12 10:00:00,40.66,40.73,40.66,40.72,30361.0,32.1269,32.1822,32.1269,32.1743,30361.0
2017-07-12 10:05:00,40.73,40.89,40.73,40.89,33716.0,32.1822,32.3086,32.1822,32.3086,33716.0
2017-07-12 10:10:00,40.88,40.89,40.82,40.87,26070.0,32.3007,32.3086,32.2533,32.2928,26070.0
2017-07-12 10:15:00,40.87,40.88,40.84,40.87,26160.0,32.2928,32.3007,32.2691,32.2928,26160.0
2017-07-12 10:20:00,40.86,40.86,40.81,40.84,40473.0,32.2849,32.2849,32.2454,32.2691,40473.0
2017-07-12 10:25:00,40.84,40.88,40.82,40.87,24211.0,32.2691,32.3007,32.2533,32.2928,24211.0
2017-07-12 10:30:00,40.88,40.94,40.85,40.91,57137.0,32.3007,32.3481,32.277,32.3244,57137.0
2017-07-12 10:35:00,40.91,40.97,40.91,40.97,15576.0,32.3244,32.3718,32.3244,32.3718,15576.0
2017-07-12 10:40:00,40.98,40.98,40.87,40.96,26493.0,32.3797,32.3797,32.2928,32.3639,26493.0
2017-07-12 10:45:00,40.96,40.99,40.93,40.97,20295.0,32.3639,32.3876,32.3402,32.3718,20295.0
2017-07-12 10:50:00,40.98,40.98,40.94,40.94,17912.0,32.3797,32.3797,32.3481,32.3481,17912.0
2017-07-12 10:55:00,40.94,40.95,40.91,40.93,18957.0,32.3481,32.356,32.3244,32.3402,18957.0
2017-07-12 11:00:00,40.94,40.95,40.9,40.93,46170.0,32.3481,32.356,32.3165,32.3402,46170.0
2017-07-12 11:05:00,40.92,40.92,40.8,40.8,20947.0,32.3323,32.3323,32.2375,32.2375,20947.0
2017-07-12 11:10:00,40.8,40.86,40.8,40.86,16477.0,32.2375,32.2849,32.2375,32.2849,16477.0
2017-07-12 11:15:00,40.87,40.88,40.82,40.84,23287.0,32.2928,32.3007,32.2533,32.2691,23287.0
2017-07-12 11:20:00,40.83,40.85,40.79,40.83,14915.0,32.2612,32.277,32.2296,32.2612,14915.0
2017-07-12 11:25:00,40.83,40.84,40.77,40.8,34374.0,32.2612,32.2691,32.2138,32.2375,34374.0
2017-07-12 11:30:00,40.8,40.82,40.76,40.77,15018.0,32.2375,32.2533,32.2059,32.2138,15018.0
2017-07-12 11:35:00,40.77,40.79,40.71,40.77,39968.0,32.2138,32.2296,32.1664,32.2138,39968.0
2017-07-12 11:40:00,40.78,40.78,40.71,40.75,30041.0,32.2217,32.2217,32.1664,32.198,30041.0
2017-07-12 11:45:00,40.76,40.94,40.74,40.94,48995.0,32.2059,32.3481,32.1901,32.3481,48995.0
2017-07-12 11:50:00,40.94,40.96,40.92,40.93,19941.0,32.3481,32.3639,32.3323,32.3402,19941.0
2017-07-12 11:55:00,40.93,40.96,40.9,40.96,7800.0,32.3402,32.3639,32.3165,32.3639,7800.0
2017-07-12 12:00:00,40.96,40.96,40.88,40.89,34835.0,32.3639,32.3639,32.3007,32.3086,34835.0
2017-07-12 12:05:00,40.9,40.91,40.89,40.9,15391.0,32.3165,32.3244,32.3086,32.3165,15391.0
2017-07-12 12:10:00,40.9,40.91,40.84,40.85,15470.0,32.3165,32.3244,32.2691,32.277,15470.0
2017-07-12 12:15:00,40.85,40.87,40.84,40.84,16565.0,32.277,32.2928,32.2691,32.2691,16565.0
2017-07-12 12:20:00,40.84,40.87,40.84,40.87,11498.0,32.2691,32.2928,32.2691,32.2928,11498.0
2017-07-12 12:25:00,40.87,40.9,40.85,40.9,6485.0,32.2928,32.3165,32.277,32.3165,6485.0
2017-07-12 12:30:00,40.9,40.91,40.88,40.88,11111.0,32.3165,32.3244,32.3007,32.3007,11111.0
2017-07-12 12:35:00,40.89,40.89,40.87,40.89,11488.0,32.3086,32.3086,32.2928,32.3086,11488.0
2017-07-12 12:40:00,40.89,40.91,40.88,40.89,8125.0,32.3086,32.3244,32.3007,32.3086,8125.0
2017-07-12 12:45:00,40.89,40.92,40.89,40.92,7018.0,32.3086,32.3323,32.3086,32.3323,7018.0
2017-07-12 12:50:00,40.93,40.95,40.92,40.94,19474.0,32.3402,32.356,32.3323,32.3481,19474.0
2017-07-12 12:55:00,40.94,40.99,40.94,40.94,63398.0,32.3481,32.3876,32.3481,32.3481,63398.0
2017-07-12 13:00:00,40.96,40.99,40.95,40.99,5793.0,32.3639,32.3876,32.356,32.3876,5793.0
2017-07-12 13:05:00,40.99,41.01,40.98,41.01,16618.0,32.3876,32.4034,32.3797,32.4034,16618.0
2017-07-12 13:10:00,41.01,41.01,40.92,40.92,25764.0,32.4034,32.4034,32.3323,32.3323,25764.0
2017-07-12 13:15:00,40.93,40.96,40.92,40.96,4673.0,32.3402,32.3639,32.3323,32.3639,4673.0
2017-07-12 13:20:00,40.96,40.97,40.91,40.92,13695.0,32.3639,32.3718,32.3244,32.3323,13695.0
2017-07-12 13:25:00,40.92,40.93,40.88,40.9,33508.0,32.3323,32.3402,32.3007,32.3165,33508.0
2017-07-12 13:30:00,40.89,40.91,40.86,40.87,21727.0,32.3086,32.3244,32.2849,32.2928,21727.0
2017-07-12 13:35:00,40.87,40.88,40.82,40.84,27303.0,32.2928,32.3007,32.2533,32.2691,27303.0
2017-07-12 13:40:00,40.84,40.87,40.78,40.82,49735.0,32.2691,32.2928,32.2217,32.2533,49735.0
2017-07-12 13:45:00,40.82,40.87,40.81,40.87,16435.0,32.2533,32.2928,32.2454,32.2928,16435.0
2017-07-12 13:50:00,40.87,40.87,40.84,40.85,19388.0,32.2928,32.2928,32.2691,32.277,19388.0
2017-07-12 13:55:00,40.84,40.91,40.82,40.91,19963.0,32.2691,32.3244,32.2533,32.3244,19963.0
2017-07-12 14:00:00,40.91,40.93,40.88,40.91,26857.0,32.3244,32.3402,32.3007,32.3244,26857.0
2017-07-12 14:05:00,40.92,40.92,40.88,40.9,12958.0,32.3323,32.3323,32.3007,32.3165,12958.0
2017-07-12 14:10:00,40.89,40.9,40.86,40.86,13470.0,32.3086,32.3165,32.2849,32.2849,13470.0
2017-07-12 14:15:00,40.87,40.92,40.87,40.91,12121.0,32.2928,32.3323,32.2928,32.3244,12121.0
2017-07-12 14:20:00,40.91,40.92,40.89,40.91,13917.0,32.3244,32.3323,32.3086,32.3244,13917.0
2017-07-12 14:25:00,40.91,40.92,40.9,40.92,11696.0,32.3244,32.3323,32.3165,32.3323,11696.0
2017-07-12 14:30:00,40.92,40.94,40.91,40.91,9359.0,32.3323,32.3481,32.3244,32.3244,9359.0
2017-07-12 14:35:00,40.91,40.92,40.89,40.9,11924.0,32.3244,32.3323,32.3086,32.3165,11924.0
2017-07-12 14:40:00,40.9,40.92,40.89,40.91,16220.0,32.3165,32.3323,32.3086,32.3244,16220.0
2017-07-12 14:45:00,40.91,40.92,40.89,40.9,8220.0,32.3244,32.3323,32.3086,32.3165,8220.0
2017-07-12 14:50:00,40.89,40.91,40.88,40.88,12187.0,32.3086,32.3244,32.3007,32.3007,12187.0
2017-07-12 14:55:00,40.89,40.89,40.85,40.86,13841.0,32.3086,32.3086,32.277,32.2849,13841.0
2017-07-12 15:00:00,40.87,40.88,40.86,40.87,11660.0,32.2928,32.3007,32.2849,32.2928,11660.0
2017-07-12 15:05:00,40.88,40.89,40.87,40.88,17707.0,32.3007,32.3086,32.2928,32.3007,17707.0
2017-07-12 15:10:00,40.88,40.89,40.83,40.86,30230.0,32.3007,32.3086,32.2612,32.2849,30230.0
2017-07-12 15:15:00,40.86,40.86,40.83,40.83,17017.0,32.2849,32.2849,32.2612,32.2612,17017.0
2017-07-12 15:20:00,40.83,40.9,40.83,40.87,24941.0,32.2612,32.3165,32.2612,32.2928,24941.0
2017-07-12 15:25:00,40.87,40.92,40.86,40.92,22102.0,32.2928,32.3323,32.2849,32.3323,22102.0
2017-07-12 15:30:00,40.92,40.95,40.88,40.89,30822.0,32.3323,32.356,32.3007,32.3086,30822.0
2017-07-12 15:35:00,40.9,40.91,40.88,40.89,29125.0,32.3165,32.3244,32.3007,32.3086,29125.0
2017-07-12 15:40:00,40.9,40.93,40.88,40.92,37711.0,32.3165,32.3402,32.3007,32.3323,37711.0
2017-07-12 15:45:00,40.92,40.94,40.9,40.91,64883.0,32.3323,32.3481,32.3165,32.3244,64883.0
2017-07-12 15:50:00,40.9,40.91,40.88,40.91,71985.0,32.3165,32.3244,32.3007,32.3244,71985.0
2017-07-12 15:55:00,40.91,40.92,40.89,40.9,230782.0,32.3244,32.3323,32.3086,32.3165,230782.0
2017-07-13 09:30:00,41.09,41.1,40.9,40.9,53396.0,32.4666,32.4745,32.3165,32.3165,53396.0
2017-07-13 09:35:00,40.93,41.15,40.92,41.14,9794.0,32.3402,32.514,32.3323,32.5061,9794.0
2017-07-13 09:40:00,41.13,41.23,41.12,41.19,11362.0,32.4982,32.5772,32.4903,32.5456,11362.0
2017-07-13 09:45:00,41.19,41.19,41.13,41.15,6037.0,32.5456,32.5456,32.4982,32.514,6037.0
2017-07-13 09:50:00,41.15,41.15,41.05,41.06,9192.0,32.514,32.514,32.435,32.4429,9192.0
2017-07-13 09:55:00,41.06,41.12,41.04,41.06,9732.0,32.4429,32.4903,32.4271,32.4429,9732.0
2017-07-13 10:00:00,41.07,41.14,41.06,41.14,12213.0,32.4508,32.5061,32.4429,32.5061,12213.0
2017-07-13 10:05:00,41.14,41.15,41.12,41.13,9263.0,32.5061,32.514,32.4903,32.4982,9263.0
2017-07-13 10:10:00,41.14,41.22,41.14,41.16,24187.0,32.5061,32.5693,32.5061,32.5219,24187.0
2017-07-13 10:15:00,41.16,41.2,41.15,41.16,24724.0,32.5219,32.5535,32.514,32.5219,24724.0
2017-07-13 10:20:00,41.16,41.2,41.14,41.15,15875.0,32.5219,32.5535,32.5061,32.514,15875.0
2017-07-13 10:25:00,41.16,41.18,41.08,41.09,13153.0,32.5219,32.5377,32.4587,32.4666,13153.0
2017-07-13 10:30:00,41.08,41.14,41.06,41.12,18618.0,32.4587,32.5061,32.4429,32.4903,18618.0
2017-07-13 10:35:00,41.12,41.14,41.1,41.1,8154.0,32.4903,32.5061,32.4745,32.4745,8154.0
2017-07-13 10:40:00,41.1,41.14,41.1,41.14,6490.0,32.4745,32.5061,32.4745,32.5061,6490.0
2017-07-13 10:45:00,41.13,41.2,41.12,41.19,21075.0,32.4982,32.5535,32.4903,32.5456,21075.0
2017-07-13 10:50:00,41.18,41.21,41.15,41.16,16971.0,32.5377,32.5614,32.514,32.5219,16971.0
2017-07-13 10:55:00,41.16,41.17,41.1,41.12,27547.0,32.5219,32.5298,32.4745,32.4903,27547.0
2017-07-13 11:00:00,41.1,41.17,41.1,41.14,8925.0,32.4745,32.5298,32.4745,32.5061,8925.0
2017-07-13 11:05:00,41.15,41.15,41.12,41.12,12942.0,32.514,32.514,32.4903,32.4903,12942.0
2017-07-13 11:10:00,41.12,41.15,41.12,41.15,12771.0,32.4903,32.514,32.4903,32.514,12771.0
2017-07-13 11:15:00,41.16,41.23,41.16,41.23,9741.0,32.5219,32.5772,32.5219,32.5772,9741.0
2017-07-13 11:20:00,41.23,41.28,41.21,41.24,139892.0,32.5772,32.6167,32.5614,32.5851,139892.0
2017-07-13 11:25:00,41.24,41.36,41.24,41.32,40502.0,32.5851,32.68,32.5851,32.6483,40502.0
2017-07-13 11:30:00,41.32,41.35,41.29,41.33,15527.0,32.6483,32.6721,32.6246,32.6562,15527.0
2017-07-13 11:35:00,41.33,41.34,41.29,41.33,25162.0,32.6562,32.6641,32.6246,32.6562,25162.0
2017-07-13 11:40:00,41.32,41.33,41.3,41.32,9527.0,32.6483,32.6562,32.6325,32.6483,9527.0
2017-07-13 11:45:00,41.33,41.33,41.3,41.3,14271.0,32.6562,32.6562,32.6325,32.6325,14271.0
2017-07-13 11:50:00,41.31,41.34,41.3,41.32,27263.0,32.6404,32.6641,32.6325,32.6483,27263.0
2017-07-13 11:55:00,41.32,41.33,41.31,41.32,11474.0,32.6483,32.6562,32.6404,32.6483,11474.0
2017-07-13 12:00:00,41.32,41.35,41.31,41.34,24149.0,32.6483,32.6721,32.6404,32.6641,24149.0
2017-07-13 12:05:00,41.34,41.35,41.33,41.34,8677.0,32.6641,32.6721,32.6562,32.6641,8677.0
2017-07-13 12:10:00,41.35,41.35,41.34,41.35,1774.0,32.6721,32.6721,32.6641,32.6721,1774.0
2017-07-13 12:15:00,41.35,41.35,41.32,41.32,5796.0,32.6721,32.6721,32.6483,32.6483,5796.0
2017-07-13 12:20:00,41.33,41.38,41.32,41.38,21598.0,32.6562,32.6958,32.6483,32.6958,21598.0
2017-07-13 12:25:00,41.38,41.38,41.34,41.34,12121.0,32.6958,32.6958,32.6641,32.6641,12121.0
2017-07-13 12:30:00,41.34,41.36,41.32,41.35,30739.0,32.6641,32.68,32.6483,32.6721,30739.0
2017-07-13 12:35:00,41.36,41.36,41.33,41.36,11877.0,32.68,32.68,32.6562,32.68,11877.0
2017-07-13 12:40:00,41.36,41.37,41.33,41.34,6000.0,32.68,32.6879,32.6562,32.6641,6000.0
2017-07-13 12:45:00,41.32,41.34,41.32,41.34,2709.0,32.6483,32.6641,32.6483,32.6641,2709.0
2017-07-13 12:50:00,41.34,41.35,41.32,41.35,8612.0,32.6641,32.6721,32.6483,32.6721,8612.0
2017-07-13 12:55:00,41.35,41.35,41.33,41.33,9305.0,32.6721,32.6721,32.6562,32.6562,9305.0
2017-07-13 13:00:00,41.34,41.35,41.32,41.34,6463.0,32.6641,32.6721,32.6483,32.6641,6463.0
2017-07-13 13:05:00,41.35,41.37,41.34,41.37,12472.0,32.6721,32.6879,32.6641,32.6879,12472.0
2017-07-13 13:10:00,41.36,41.37,41.36,41.37,4309.0,32.68,32.6879,32.68,32.6879,4309.0
2017-07-13 13:15:00,41.37,41.37,41.35,41.37,6377.0,32.6879,32.6879,32.6721,32.6879,6377.0
2017-07-13 13:20:00,41.37,41.37,41.34,41.36,8467.0,32.6879,32.6879,32.6641,32.68,8467.0
2017-07-13 13:25:00,41.36,41.37,41.34,41.36,16318.0,32.68,32.6879,32.6641,32.68,16318.0
2017-07-13 13:30:00,41.36,41.46,41.35,41.46,36023.0,32.68,32.759,32.6721,32.759,36023.0
2017-07-13 13:35:00,41.46,41.48,41.44,41.48,13972.0,32.759,32.7748,32.7432,32.7748,13972.0
2017-07-13 13:40:00,41.49,41.52,41.47,41.51,14819.0,32.7827,32.8064,32.7669,32.7985,14819.0
2017-07-13 13:45:00,41.52,41.56,41.52,41.52,15002.0,32.8064,32.838,32.8064,32.8064,15002.0
2017-07-13 13:50:00,41.52,41.53,41.48,41.48,14201.0,32.8064,32.8143,32.7748,32.7748,14201.0
2017-07-13 13:55:00,41.47,41.48,41.45,41.45,26886.0,32.7669,32.7748,32.7511,32.7511,26886.0
2017-07-13 14:00:00,41.46,41.48,41.44,41.45,13569.0,32.759,32.7748,32.7432,32.7511,13569.0
2017-07-13 14:05:00,41.46,41.48,41.45,41.46,6289.0,32.759,32.7748,32.7511,32.759,6289.0
2017-07-13 14:10:00,41.46,41.48,41.45,41.46,16093.0,32.759,32.7748,32.7511,32.759,16093.0
2017-07-13 14:15:00,41.45,41.45,41.42,41.45,10835.0,32.7511,32.7511,32.7274,32.7511,10835.0
2017-07-13 14:20:00,41.45,41.45,41.4,41.43,15761.0,32.7511,32.7511,32.7116,32.7353,15761.0
2017-07-13 14:25:00,41.43,41.45,41.41,41.43,12478.0,32.7353,32.7511,32.7195,32.7353,12478.0
2017-07-13 14:30:00,41.43,41.47,41.4,41.46,34332.0,32.7353,32.7669,32.7116,32.759,34332.0
2017-07-13 14:35:00,41.45,41.45,41.43,41.43,17777.0,32.7511,32.7511,32.7353,32.7353,17777.0
2017-07-13 14:40:00,41.43,41.52,41.43,41.51,29101.0,32.7353,32.8064,32.7353,32.7985,29101.0
2017-07-13 14:45:00,41.51,41.52,41.51,41.52,4262.0,32.7985,32.8064,32.7985,32.8064,4262.0
2017-07-13 14:50:00,41.52,41.54,41.5,41.53,18285.0,32.8064,32.8222,32.7906,32.8143,18285.0
2017-07-13 14:55:00,41.53,41.55,41.52,41.54,15705.0,32.8143,32.8301,32.8064,32.8222,15705.0
2017-07-13 15:00:00,41.53,41.53,41.47,41.48,24835.0,32.8143,32.8143,32.7669,32.7748,24835.0
2017-07-13 15:05:00,41.47,41.48,41.42,41.43,21759.0,32.7669,32.7748,32.7274,32.7353,21759.0
2017-07-13 15:10:00,41.43,41.47,41.41,41.45,49491.0,32.7353,32.7669,32.7195,32.7511,49491.0
2017-07-13 15:15:00,41.46,41.49,41.44,41.44,17213.0,32.759,32.7827,32.7432,32.7432,17213.0
2017-07-13 15:20:00,41.44,41.45,41.41,41.41,20902.0,32.7432,32.7511,32.7195,32.7195,20902.0
2017-07-13 15:25:00,41.41,41.43,41.4,41.42,24944.0,32.7195,32.7353,32.7116,32.7274,24944.0
2017-07-13 15:30:00,41.42,41.43,41.38,41.4,26779.0,32.7274,32.7353,32.6958,32.7116,26779.0
2017-07-13 15:35:00,41.4,41.43,41.39,41.41,28858.0,32.7116,32.7353,32.7037,32.7195,28858.0
2017-07-13 15:40:00,41.4,41.41,41.38,41.4,55417.0,32.7116,32.7195,32.6958,32.7116,55417.0
2017-07-13 15:45:00,41.41,41.46,41.39,41.46,76186.0,32.7195,32.759,32.7037,32.759,76186.0
2017-07-13 15:50:00,41.46,41.46,41.39,41.4,80542.0,32.759,32.759,32.7037,32.7116,80542.0
2017-07-13 15:55:00,41.4,41.44,41.38,41.39,213853.0,32.7116,32.7432,32.6958,32.7037,213853.0
2017-07-14 09:30:00,41.47,41.59,41.47,41.55,55261.0,32.7669,32.8617,32.7669,32.8301,55261.0
2017-07-14 09:35:00,41.58,41.58,41.48,41.48,4093.0,32.8538,32.8538,32.7748,32.7748,4093.0
2017-07-14 09:40:00,41.5,41.54,41.48,41.48,10740.0,32.7906,32.8222,32.7748,32.7748,10740.0
2017-07-14 09:45:00,41.47,41.5,41.42,41.49,8930.0,32.7669,32.7906,32.7274,32.7827,8930.0
2017-07-14 09:50:00,41.49,41.52,41.46,41.48,8483.0,32.7827,32.8064,32.759,32.7748,8483.0
2017-07-14 09:55:00,41.49,41.53,41.47,41.48,5258.0,32.7827,32.8143,32.7669,32.7748,5258.0
2017-07-14 10:00:00,41.48,41.54,41.46,41.51,10435.0,32.7748,32.8222,32.759,32.7985,10435.0
2017-07-14 10:05:00,41.51,41.57,41.5,41.57,9771.0,32.7985,32.8459,32.7906,32.8459,9771.0
2017-07-14 10:10:00,41.57,41.61,41.56,41.6,21367.0,32.8459,32.8775,32.838,32.8696,21367.0
2017-07-14 10:15:00,41.6,41.63,41.59,41.6,10301.0,32.8696,32.8933,32.8617,32.8696,10301.0
2017-07-14 10:20:00,41.6,41.61,41.58,41.6,9017.0,32.8696,32.8775,32.8538,32.8696,9017.0
2017-07-14 10:25:00,41.59,41.72,41.59,41.71,26587.0,32.8617,32.9644,32.8617,32.9565,26587.0
2017-07-14 10:30:00,41.7,41.71,41.65,41.66,10621.0,32.9486,32.9565,32.9091,32.917,10621.0
2017-07-14 10:35:00,41.67,41.69,41.59,41.59,16531.0,32.9249,32.9407,32.8617,32.8617,16531.0
2017-07-14 10:40:00,41.6,41.61,41.58,41.58,9454.0,32.8696,32.8775,32.8538,32.8538,9454.0
2017-07-14 10:45:00,41.58,41.66,41.58,41.66,11030.0,32.8538,32.917,32.8538,32.917,11030.0
2017-07-14 10:50:00,41.66,41.67,41.64,41.65,14024.0,32.917,32.9249,32.9012,32.9091,14024.0
2017-07-14 10:55:00,41.66,41.66,41.56,41.57,18166.0,32.917,32.917,32.838,32.8459,18166.0
2017-07-14 11:00:00,41.56,41.56,41.51,41.52,13336.0,32.838,32.838,32.7985,32.8064,13336.0
2017-07-14 11:05:00,41.51,41.54,41.49,41.49,42037.0,32.7985,32.8222,32.7827,32.7827,42037.0
2017-07-14 11:10:00,41.5,41.52,41.46,41.5,26010.0,32.7906,32.8064,32.759,32.7906,26010.0
2017-07-14 11:15:00,41.49,41.52,41.49,41.49,26290.0,32.7827,32.8064,32.7827,32.7827,26290.0
2017-07-14 11:20:00,41.49,41.52,41.49,41.5,20214.0,32.7827,32.8064,32.7827,32.7906,20214.0
2017-07-14 11:25:00,41.5,41.5,41.44,41.44,18025.0,32.7906,32.7906,32.7432,32.7432,18025.0
2017-07-14 11:30:00,41.45,41.54,41.45,41.54,22280.0,32.7511,32.8222,32.7511,32.8222,22280.0
2017-07-14 11:35:00,41.55,41.6,41.53,41.6,15801.0,32.8301,32.8696,32.8143,32.8696,15801.0
2017-07-14 11:40:00,41.59,41.59,41.48,41.48,10960.0,32.8617,32.8617,32.7748,32.7748,10960.0
2017-07-14 11:45:00,41.48,41.5,41.47,41.49,9920.0,32.7748,32.7906,32.7669,32.7827,9920.0
2017-07-14 11:50:00,41.49,41.5,41.47,41.49,8249.0,32.7827,32.7906,32.7669,32.7827,8249.0
2017-07-14 11:55:00,41.5,41.55,41.49,41.54,12815.0,32.7906,32.8301,32.7827,32.8222,12815.0
2017-07-14 12:00:00,41.53,41.56,41.5,41.51,7608.0,32.8143,32.838,32.7906,32.7985,7608.0
2017-07-14 12:05:00,41.51,41.53,41.51,41.51,5610.0,32.7985,32.8143,32.7985,32.7985,5610.0
2017-07-14 12:10:00,41.52,41.53,41.51,41.52,7100.0,32.8064,32.8143,32.7985,32.8064,7100.0
2017-07-14 12:15:00,41.52,41.55,41.51,41.55,12125.0,32.8064,32.8301,32.7985,32.8301,12125.0
2017-07-14 12:20:00,41.55,41.56,41.52,41.52,11514.0,32.8301,32.838,32.8064,32.8064,11514.0
2017-07-14 12:25:00,41.53,41.53,41.5,41.51,9290.0,32.8143,32.8143,32.7906,32.7985,9290.0
2017-07-14 12:30:00,41.5,41.54,41.5,41.52,12860.0,32.7906,32.8222,32.7906,32.8064,12860.0
2017-07-14 12:35:00,41.52,41.58,41.52,41.57,12954.0,32.8064,32.8538,32.8064,32.8459,12954.0
2017-07-14 12:40:00,41.57,41.57,41.54,41.55,5109.0,32.8459,32.8459,32.8222,32.8301,5109.0
2017-07-14 12:45:00,41.55,41.55,41.54,41.54,5259.0,32.8301,32.8301,32.8222,32.8222,5259.0
2017-07-14 12:50:00,41.55,41.56,41.54,41.56,8183.0,32.8301,32.838,32.8222,32.838,8183.0
2017-07-14 12:55:00,41.56,41.57,41.54,41.57,10426.0,32.838,32.8459,32.8222,32.8459,10426.0
2017-07-14 13:00:00,41.57,41.6,41.56,41.58,7297.0,32.8459,32.8696,32.838,32.8538,7297.0
2017-07-14 13:05:00,41.59,41.59,41.58,41.59,3618.0,32.8617,32.8617,32.8538,32.8617,3618.0
2017-07-14 13:10:00,41.58,41.59,41.54,41.55,9845.0,32.8538,32.8617,32.8222,32.8301,9845.0
2017-07-14 13:15:00,41.55,41.55,41.53,41.54,7265.0,32.8301,32.8301,32.8143,32.8222,7265.0
2017-07-14 13:20:00,41.54,41.56,41.54,41.55,6878.0,32.8222,32.838,32.8222,32.8301,6878.0
2017-07-14 13:25:00,41.54,41.57,41.54,41.55,7824.0,32.8222,32.8459,32.8222,32.8301,7824.0
2017-07-14 13:30:00,41.55,41.55,41.5,41.5,16734.0,32.8301,32.8301,32.7906,32.7906,16734.0
2017-07-14 13:35:00,41.51,41.53,41.49,41.53,5588.0,32.7985,32.8143,32.7827,32.8143,5588.0
2017-07-14 13:40:00,41.53,41.55,41.53,41.55,3664.0,32.8143,32.8301,32.8143,32.8301,3664.0
2017-07-14 13:45:00,41.55,41.57,41.54,41.56,7413.0,32.8301,32.8459,32.8222,32.838,7413.0
2017-07-14 13:50:00,41.56,41.57,41.52,41.52,7398.0,32.838,32.8459,32.8064,32.8064,7398.0
2017-07-14 13:55:00,41.53,41.55,41.52,41.55,8136.0,32.8143,32.8301,32.8064,32.8301,8136.0
2017-07-14 14:00:00,41.55,41.55,41.52,41.52,11202.0,32.8301,32.8301,32.8064,32.8064,11202.0
2017-07-14 14:05:00,41.53,41.56,41.52,41.54,8923.0,32.8143,32.838,32.8064,32.8222,8923.0
2017-07-14 14:10:00,41.55,41.57,41.54,41.56,4072.0,32.8301,32.8459,32.8222,32.838,4072.0
2017-07-14 14:15:00,41.57,41.59,41.56,41.57,10621.0,32.8459,32.8617,32.838,32.8459,10621.0
2017-07-14 14:20:00,41.57,41.59,41.57,41.57,8318.0,32.8459,32.8617,32.8459,32.8459,8318.0
2017-07-14 14:25:00,41.57,41.59,41.56,41.59,5133.0,32.8459,32.8617,32.838,32.8617,5133.0
2017-07-14 14:30:00,41.58,41.58,41.56,41.57,5624.0,32.8538,32.8538,32.838,32.8459,5624.0
2017-07-14 14:35:00,41.57,41.58,41.56,41.58,3789.0,32.8459,32.8538,32.838,32.8538,3789.0
2017-07-14 14:40:00,41.59,41.59,41.56,41.57,9908.0,32.8617,32.8617,32.838,32.8459,9908.0
2017-07-14 14:45:00,41.57,41.58,41.56,41.57,10739.0,32.8459,32.8538,32.838,32.8459,10739.0
2017-07-14 14:50:00,41.57,41.57,41.53,41.55,12667.0,32.8459,32.8459,32.8143,32.8301,12667.0
2017-07-14 14:55:00,41.55,41.56,41.54,41.55,5614.0,32.8301,32.838,32.8222,32.8301,5614.0
2017-07-14 15:00:00,41.55,41.57,41.54,41.57,9353.0,32.8301,32.8459,32.8222,32.8459,9353.0
2017-07-14 15:05:00,41.57,41.58,41.54,41.54,17455.0,32.8459,32.8538,32.8222,32.8222,17455.0
2017-07-14 15:10:00,41.55,41.56,41.52,41.53,10069.0,32.8301,32.838,32.8064,32.8143,10069.0
2017-07-14 15:15:00,41.54,41.56,41.53,41.56,15097.0,32.8222,32.838,32.8143,32.838,15097.0
2017-07-14 15:20:00,41.56,41.59,41.55,41.55,15157.0,32.838,32.8617,32.8301,32.8301,15157.0
2017-07-14 15:25:00,41.55,41.56,41.53,41.55,14675.0,32.8301,32.838,32.8143,32.8301,14675.0
2017-07-14 15:30:00,41.55,41.58,41.53,41.54,33605.0,32.8301,32.8538,32.8143,32.8222,33605.0
2017-07-14 15:35:00,41.55,41.56,41.53,41.54,20687.0,32.8301,32.838,32.8143,32.8222,20687.0
2017-07-14 15:40:00,41.55,41.56,41.53,41.53,29233.0,32.8301,32.838,32.8143,32.8143,29233.0
2017-07-14 15:45:00,41.54,41.57,41.53,41.54,40844.0,32.8222,32.8459,32.8143,32.8222,40844.0
2017-07-14 15:50:00,41.54,41.55,41.51,41.52,28447.0,32.8222,32.8301,32.7985,32.8064,28447.0
2017-07-14 15:55:00,41.52,41.53,41.47,41.5,136702.0,32.8064,32.8143,32.7669,32.7906,136702.0
2017-07-17 09:30:00,41.46,41.49,41.36,41.38,39250.0,32.759,32.7827,32.68,32.6958,39250.0
2017-07-17 09:35:00,41.37,41.53,41.32,41.52,15986.0,32.6879,32.8143,32.6483,32.8064,15986.0
2017-07-17 09:40:00,41.53,41.55,41.43,41.47,18900.0,32.8143,32.8301,32.7353,32.7669,18900.0
2017-07-17 09:45:00,41.46,41.47,41.28,41.32,82097.0,32.759,32.7669,32.6167,32.6483,82097.0
2017-07-17 09:50:00,41.32,41.37,41.25,41.3,70713.0,32.6483,32.6879,32.593,32.6325,70713.0
2017-07-17 09:55:00,41.31,41.31,41.08,41.09,52835.0,32.6404,32.6404,32.4587,32.4666,52835.0
2017-07-17 10:00:00,41.08,41.13,41.04,41.05,49318.0,32.4587,32.4982,32.4271,32.435,49318.0
2017-07-17 10:05:00,41.06,41.07,41.0,41.05,37160.0,32.4429,32.4508,32.3955,32.435,37160.0
2017-07-17 10:10:00,41.04,41.25,41.04,41.25,23875.0,32.4271,32.593,32.4271,32.593,23875.0
2017-07-17 10:15:00,41.26,41.32,41.25,41.32,6178.0,32.6009,32.6483,32.593,32.6483,6178.0
2017-07-17 10:20:00,41.33,41.34,41.26,41.27,16464.0,32.6562,32.6641,32.6009,32.6088,16464.0
2017-07-17 10:25:00,41.27,41.29,41.26,41.27,4590.0,32.6088,32.6246,32.6009,32.6088,4590.0
2017-07-17 10:30:00,41.27,41.28,41.17,41.18,19737.0,32.6088,32.6167,32.5298,32.5377,19737.0
2017-07-17 10:35:00,41.18,41.36,41.18,41.35,21599.0,32.5377,32.68,32.5377,32.6721,21599.0
2017-07-17 10:40:00,41.36,41.38,41.29,41.38,19922.0,32.68,32.6958,32.6246,32.6958,19922.0
2017-07-17 10:45:00,41.39,41.4,41.38,41.39,9996.0,32.7037,32.7116,32.6958,32.7037,9996.0
2017-07-17 10:50:00,41.4,41.48,41.39,41.48,29255.0,32.7116,32.7748,32.7037,32.7748,29255.0
2017-07-17 10:55:00,41.47,41.52,41.47,41.51,15861.0,32.7669,32.8064,32.7669,32.7985,15861.0
2017-07-17 11:00:00,41.5,41.51,41.45,41.48,11686.0,32.7906,32.7985,32.7511,32.7748,11686.0
2017-07-17 11:05:00,41.48,41.52,41.48,41.49,19723.0,32.7748,32.8064,32.7748,32.7827,19723.0
2017-07-17 11:10:00,41.48,41.5,41.48,41.48,7159.0,32.7748,32.7906,32.7748,32.7748,7159.0
2017-07-17 11:15:00,41.48,41.51,41.47,41.48,11876.0,32.7748,32.7985,32.7669,32.7748,11876.0
2017-07-17 11:20:00,41.48,41.53,41.48,41.53,15867.0,32.7748,32.8143,32.7748,32.8143,15867.0
2017-07-17 11:25:00,41.52,41.55,41.5,41.51,17954.0,32.8064,32.8301,32.7906,32.7985,17954.0
2017-07-17 11:30:00,41.5,41.52,41.49,41.52,7858.0,32.7906,32.8064,32.7827,32.8064,7858.0
2017-07-17 11:35:00,41.51,41.53,41.51,41.52,29104.0,32.7985,32.8143,32.7985,32.8064,29104.0
2017-07-17 11:40:00,41.52,41.52,41.51,41.52,3770.0,32.8064,32.8064,32.7985,32.8064,3770.0
2017-07-17 11:45:00,41.51,41.53,41.5,41.51,13980.0,32.7985,32.8143,32.7906,32.7985,13980.0
2017-07-17 11:50:00,41.52,41.53,41.5,41.53,10211.0,32.8064,32.8143,32.7906,32.8143,10211.0
2017-07-17 11:55:00,41.52,41.55,41.51,41.55,6046.0,32.8064,32.8301,32.7985,32.8301,6046.0
2017-07-17 12:00:00,41.54,41.6,41.54,41.59,23135.0,32.8222,32.8696,32.8222,32.8617,23135.0
2017-07-17 12:05:00,41.59,41.59,41.56,41.59,9778.0,32.8617,32.8617,32.838,32.8617,9778.0
2017-07-17 12:10:00,41.59,41.63,41.58,41.62,10961.0,32.8617,32.8933,32.8538,32.8854,10961.0
2017-07-17 12:15:00,41.61,41.63,41.6,41.61,9633.0,32.8775,32.8933,32.8696,32.8775,9633.0
2017-07-17 12:20:00,41.61,41.62,41.57,41.58,11879.0,32.8775,32.8854,32.8459,32.8538,11879.0
2017-07-17 12:25:00,41.58,41.6,41.57,41.58,11831.0,32.8538,32.8696,32.8459,32.8538,11831.0
2017-07-17 12:30:00,41.57,41.58,41.55,41.56,9353.0,32.8459,32.8538,32.8301,32.838,9353.0
2017-07-17 12:35:00,41.56,41.57,41.54,41.54,3600.0,32.838,32.8459,32.8222,32.8222,3600.0
2017-07-17 12:40:00,41.54,41.56,41.54,41.56,2620.0,32.8222,32.838,32.8222,32.838,2620.0
2017-07-17 12:45:00,41.56,41.59,41.56,41.57,3838.0,32.838,32.8617,32.838,32.8459,3838.0
2017-07-17 12:50:00,41.57,41.58,41.56,41.57,1572.0,32.8459,32.8538,32.838,32.8459,1572.0
2017-07-17 12:55:00,41.56,41.57,41.56,41.57,1329.0,32.838,32.8459,32.838,32.8459,1329.0
2017-07-17 13:00:00,41.57,41.59,41.55,41.56,22974.0,32.8459,32.8617,32.8301,32.838,22974.0
2017-07-17 13:05:00,41.55,41.57,41.55,41.55,18342.0,32.8301,32.8459,32.8301,32.8301,18342.0
2017-07-17 13:10:00,41.55,41.57,41.55,41.56,12911.0,32.8301,32.8459,32.8301,32.838,12911.0
2017-07-17 13:15:00,41.55,41.57,41.53,41.53,28340.0,32.8301,32.8459,32.8143,32.8143,28340.0
2017-07-17 13:20:00,41.54,41.54,41.52,41.52,19956.0,32.8222,32.8222,32.8064,32.8064,19956.0
2017-07-17 13:25:00,41.52,41.53,41.5,41.51,4687.0,32.8064,32.8143,32.7906,32.7985,4687.0
2017-07-17 13:30:00,41.51,41.54,41.5,41.54,2394.0,32.7985,32.8222,32.7906,32.8222,2394.0
2017-07-17 13:35:00,41.54,41.56,41.53,41.55,12842.0,32.8222,32.838,32.8143,32.8301,12842.0
2017-07-17 13:40:00,41.55,41.58,41.54,41.58,4509.0,32.8301,32.8538,32.8222,32.8538,4509.0
2017-07-17 13:45:00,41.58,41.6,41.55,41.59,10052.0,32.8538,32.8696,32.8301,32.8617,10052.0
2017-07-17 13:50:00,41.59,41.61,41.59,41.6,8244.0,32.8617,32.8775,32.8617,32.8696,8244.0
2017-07-17 13:55:00,41.6,41.64,41.6,41.63,4909.0,32.8696,32.9012,32.8696,32.8933,4909.0
2017-07-17 14:00:00,41.64,41.64,41.63,41.64,4700.0,32.9012,32.9012,32.8933,32.9012,4700.0
2017-07-17 14:05:00,41.64,41.65,41.62,41.63,17311.0,32.9012,32.9091,32.8854,32.8933,17311.0
2017-07-17 14:10:00,41.62,41.63,41.6,41.62,10342.0,32.8854,32.8933,32.8696,32.8854,10342.0
2017-07-17 14:15:00,41.61,41.63,41.61,41.62,8485.0,32.8775,32.8933,32.8775,32.8854,8485.0
2017-07-17 14:20:00,41.62,41.62,41.61,41.62,5892.0,32.8854,32.8854,32.8775,32.8854,5892.0
2017-07-17 14:25:00,41.62,41.66,41.61,41.65,27051.0,32.8854,32.917,32.8775,32.9091,27051.0
2017-07-17 14:30:00,41.64,41.66,41.64,41.66,30925.0,32.9012,32.917,32.9012,32.917,30925.0
2017-07-17 14:35:00,41.66,41.67,41.63,41.64,34286.0,32.917,32.9249,32.8933,32.9012,34286.0
2017-07-17 14:40:00,41.64,41.67,41.63,41.66,28866.0,32.9012,32.9249,32.8933,32.917,28866.0
2017-07-17 14:45:00,41.66,41.7,41.66,41.7,6824.0,32.917,32.9486,32.917,32.9486,6824.0
2017-07-17 14:50:00,41.7,41.7,41.67,41.67,13680.0,32.9486,32.9486,32.9249,32.9249,13680.0
2017-07-17 14:55:00,41.66,41.67,41.65,41.66,11052.0,32.917,32.9249,32.9091,32.917,11052.0
2017-07-17 15:00:00,41.66,41.67,41.66,41.66,9517.0,32.917,32.9249,32.917,32.917,9517.0
2017-07-17 15:05:00,41.66,41.67,41.59,41.6,32541.0,32.917,32.9249,32.8617,32.8696,32541.0
2017-07-17 15:10:00,41.59,41.6,41.58,41.59,9115.0,32.8617,32.8696,32.8538,32.8617,9115.0
2017-07-17 15:15:00,41.59,41.62,41.59,41.62,6541.0,32.8617,32.8854,32.8617,32.8854,6541.0
2017-07-17 15:20:00,41.62,41.64,41.61,41.63,15265.0,32.8854,32.9012,32.8775,32.8933,15265.0
2017-07-17 15:25:00,41.64,41.64,41.6,41.61,9860.0,32.9012,32.9012,32.8696,32.8775,9860.0
2017-07-17 15:30:00,41.61,41.61,41.57,41.59,30575.0,32.8775,32.8775,32.8459,32.8617,30575.0
2017-07-17 15:35:00,41.59,41.6,41.58,41.59,25636.0,32.8617,32.8696,32.8538,32.8617,25636.0
2017-07-17 15:40:00,41.58,41.59,41.55,41.55,42347.0,32.8538,32.8617,32.8301,32.8301,42347.0
2017-07-17 15:45:00,41.55,41.58,41.53,41.58,39745.0,32.8301,32.8538,32.8143,32.8538,39745.0
2017-07-17 15:50:00,41.58,41.63,41.57,41.62,32839.0,32.8538,32.8933,32.8459,32.8854,32839.0
2017-07-17 15:55:00,41.61,41.63,41.6,41.61,112512.0,32.8775,32.8933,32.8696,32.8775,112512.0
2017-07-18 09:30:00,41.46,41.53,41.28,41.31,68188.0,32.759,32.8143,32.6167,32.6404,68188.0
2017-07-18 09:35:00,41.31,41.49,41.31,41.41,27261.0,32.6404,32.7827,32.6404,32.7195,27261.0
2017-07-18 09:40:00,41.4,41.44,41.28,41.36,31039.0,32.7116,32.7432,32.6167,32.68,31039.0
2017-07-18 09:45:00,41.34,41.37,41.3,41.36,7807.0,32.6641,32.6879,32.6325,32.68,7807.0
2017-07-18 09:50:00,41.35,41.36,41.28,41.3,10429.0,32.6721,32.68,32.6167,32.6325,10429.0
2017-07-18 09:55:00,41.28,41.28,41.23,41.24,11100.0,32.6167,32.6167,32.5772,32.5851,11100.0
2017-07-18 10:00:00,41.24,41.35,41.23,41.34,14488.0,32.5851,32.6721,32.5772,32.6641,14488.0
2017-07-18 10:05:00,41.35,41.37,41.31,41.37,10476.0,32.6721,32.6879,32.6404,32.6879,10476.0
2017-07-18 10:10:00,41.38,41.41,41.35,41.36,19449.0,32.6958,32.7195,32.6721,32.68,19449.0
2017-07-18 10:15:00,41.34,41.35,41.29,41.3,9244.0,32.6641,32.6721,32.6246,32.6325,9244.0
2017-07-18 10:20:00,41.29,41.3,41.25,41.27,37995.0,32.6246,32.6325,32.593,32.6088,37995.0
2017-07-18 10:25:00,41.27,41.27,41.22,41.23,17905.0,32.6088,32.6088,32.5693,32.5772,17905.0
2017-07-18 10:30:00,41.24,41.24,41.17,41.17,18346.0,32.5851,32.5851,32.5298,32.5298,18346.0
2017-07-18 10:35:00,41.18,41.25,41.17,41.21,26993.0,32.5377,32.593,32.5298,32.5614,26993.0
2017-07-18 10:40:00,41.2,41.21,41.17,41.2,16338.0,32.5535,32.5614,32.5298,32.5535,16338.0
2017-07-18 10:45:00,41.21,41.23,41.18,41.22,13901.0,32.5614,32.5772,32.5377,32.5693,13901.0
2017-07-18 10:50:00,41.23,41.27,41.19,41.23,34489.0,32.5772,32.6088,32.5456,32.5772,34489.0
2017-07-18 10:55:00,41.25,41.31,41.24,41.3,18986.0,32.593,32.6404,32.5851,32.6325,18986.0
2017-07-18 11:00:00,41.3,41.3,41.25,41.26,8565.0,32.6325,32.6325,32.593,32.6009,8565.0
2017-07-18 11:05:00,41.26,41.27,41.19,41.2,24885.0,32.6009,32.6088,32.5456,32.5535,24885.0
2017-07-18 11:10:00,41.19,41.19,41.08,41.09,63362.0,32.5456,32.5456,32.4587,32.4666,63362.0
2017-07-18 11:15:00,41.09,41.12,41.09,41.11,17897.0,32.4666,32.4903,32.4666,32.4824,17897.0
2017-07-18 11:20:00,41.11,41.25,41.1,41.23,23438.0,32.4824,32.593,32.4745,32.5772,23438.0
2017-07-18 11:25:00,41.22,41.27,41.22,41.25,20239.0,32.5693,32.6088,32.5693,32.593,20239.0
2017-07-18 11:30:00,41.26,41.28,41.25,41.28,11945.0,32.6009,32.6167,32.593,32.6167,11945.0
2017-07-18 11:35:00,41.27,41.3,41.27,41.29,32791.0,32.6088,32.6325,32.6088,32.6246,32791.0
2017-07-18 11:40:00,41.28,41.28,41.16,41.18,28820.0,32.6167,32.6167,32.5219,32.5377,28820.0
2017-07-18 11:45:00,41.18,41.18,41.14,41.14,8807.0,32.5377,32.5377,32.5061,32.5061,8807.0
2017-07-18 11:50:00,41.15,41.16,41.13,41.14,16581.0,32.514,32.5219,32.4982,32.5061,16581.0
2017-07-18 11:55:00,41.14,41.15,41.1,41.11,20634.0,32.5061,32.514,32.4745,32.4824,20634.0
2017-07-18 12:00:00,41.11,41.12,41.1,41.12,11368.0,32.4824,32.4903,32.4745,32.4903,11368.0
2017-07-18 12:05:00,41.12,41.22,41.11,41.22,21142.0,32.4903,32.5693,32.4824,32.5693,21142.0
2017-07-18 12:10:00,41.23,41.23,41.16,41.17,12106.0,32.5772,32.5772,32.5219,32.5298,12106.0
2017-07-18 12:15:00,41.18,41.21,41.17,41.19,15206.0,32.5377,32.5614,32.5298,32.5456,15206.0
2017-07-18 12:20:00,41.2,41.23,41.19,41.21,14712.0,32.5535,32.5772,32.5456,32.5614,14712.0
2017-07-18 12:25:00,41.21,41.21,41.18,41.19,6770.0,32.5614,32.5614,32.5377,32.5456,6770.0
2017-07-18 12:30:00,41.19,41.2,41.17,41.17,15277.0,32.5456,32.5535,32.5298,32.5298,15277.0
2017-07-18 12:35:00,41.17,41.18,41.16,41.17,6614.0,32.5298,32.5377,32.5219,32.5298,6614.0
2017-07-18 12:40:00,41.16,41.17,41.15,41.15,10940.0,32.5219,32.5298,32.514,32.514,10940.0
2017-07-18 12:45:00,41.15,41.16,41.14,41.14,6768.0,32.514,32.5219,32.5061,32.5061,6768.0
2017-07-18 12:50:00,41.14,41.14,41.1,41.11,19329.0,32.5061,32.5061,32.4745,32.4824,19329.0
2017-07-18 12:55:00,41.11,41.12,41.09,41.11,12388.0,32.4824,32.4903,32.4666,32.4824,12388.0
2017-07-18 13:00:00,41.1,41.13,41.1,41.11,8045.0,32.4745,32.4982,32.4745,32.4824,8045.0
2017-07-18 13:05:00,41.12,41.16,41.11,41.16,9889.0,32.4903,32.5219,32.4824,32.5219,9889.0
2017-07-18 13:10:00,41.16,41.16,41.14,41.15,17174.0,32.5219,32.5219,32.5061,32.514,17174.0
2017-07-18 13:15:00,41.15,41.16,41.13,41.13,6847.0,32.514,32.5219,32.4982,32.4982,6847.0
2017-07-18 13:20:00,41.13,41.15,41.13,41.15,5393.0,32.4982,32.514,32.4982,32.514,5393.0
2017-07-18 13:25:00,41.14,41.15,41.13,41.14,4778.0,32.5061,32.514,32.4982,32.5061,4778.0
2017-07-18 13:30:00,41.13,41.17,41.13,41.16,15372.0,32.4982,32.5298,32.4982,32.5219,15372.0
2017-07-18 13:35:00,41.17,41.2,41.17,41.18,6319.0,32.5298,32.5535,32.5298,32.5377,6319.0
2017-07-18 13:40:00,41.17,41.19,41.17,41.18,7373.0,32.5298,32.5456,32.5298,32.5377,7373.0
2017-07-18 13:45:00,41.17,41.22,41.16,41.18,42737.0,32.5298,32.5693,32.5219,32.5377,42737.0
2017-07-18 13:50:00,41.18,41.19,41.17,41.18,5708.0,32.5377,32.5456,32.5298,32.5377,5708.0
2017-07-18 13:55:00,41.17,41.19,41.17,41.19,5571.0,32.5298,32.5456,32.5298,32.5456,5571.0
2017-07-18 14:00:00,41.19,41.21,41.18,41.21,4163.0,32.5456,32.5614,32.5377,32.5614,4163.0
2017-07-18 14:05:00,41.2,41.21,41.2,41.21,10842.0,32.5535,32.5614,32.5535,32.5614,10842.0
2017-07-18 14:10:00,41.21,41.25,41.2,41.24,12736.0,32.5614,32.593,32.5535,32.5851,12736.0
2017-07-18 14:15:00,41.24,41.24,41.21,41.23,8755.0,32.5851,32.5851,32.5614,32.5772,8755.0
2017-07-18 14:20:00,41.23,41.27,41.23,41.26,9502.0,32.5772,32.6088,32.5772,32.6009,9502.0
2017-07-18 14:25:00,41.26,41.26,41.2,41.22,10989.0,32.6009,32.6009,32.5535,32.5693,10989.0
2017-07-18 14:30:00,41.22,41.23,41.19,41.21,16010.0,32.5693,32.5772,32.5456,32.5614,16010.0
2017-07-18 14:35:00,41.21,41.21,41.15,41.15,10150.0,32.5614,32.5614,32.514,32.514,10150.0
2017-07-18 14:40:00,41.16,41.19,41.15,41.19,15753.0,32.5219,32.5456,32.514,32.5456,15753.0
2017-07-18 14:45:00,41.19,41.19,41.18,41.18,5416.0,32.5456,32.5456,32.5377,32.5377,5416.0
2017-07-18 14:50:00,41.19,41.19,41.17,41.18,4664.0,32.5456,32.5456,32.5298,32.5377,4664.0
2017-07-18 14:55:00,41.18,41.18,41.15,41.16,10479.0,32.5377,32.5377,32.514,32.5219,10479.0
2017-07-18 15:00:00,41.15,41.16,41.14,41.16,5554.0,32.514,32.5219,32.5061,32.5219,5554.0
2017-07-18 15:05:00,41.16,41.16,41.15,41.16,6451.0,32.5219,32.5219,32.514,32.5219,6451.0
2017-07-18 15:10:00,41.15,41.16,41.14,41.15,21208.0,32.514,32.5219,32.5061,32.514,21208.0
2017-07-18 15:15:00,41.14,41.19,41.14,41.19,9876.0,32.5061,32.5456,32.5061,32.5456,9876.0
2017-07-18 15:20:00,41.18,41.24,41.17,41.23,16337.0,32.5377,32.5851,32.5298,32.5772,16337.0
2017-07-18 15:25:00,41.23,41.24,41.22,41.23,14987.0,32.5772,32.5851,32.5693,32.5772,14987.0
2017-07-18 15:30:00,41.23,41.23,41.21,41.23,14206.0,32.5772,32.5772,32.5614,32.5772,14206.0
2017-07-18 15:35:00,41.23,41.25,41.23,41.23,14003.0,32.5772,32.593,32.5772,32.5772,14003.0
2017-07-18 15:40:00,41.23,41.23,41.19,41.19,30669.0,32.5772,32.5772,32.5456,32.5456,30669.0
2017-07-18 15:45:00,41.2,41.23,41.19,41.22,56785.0,32.5535,32.5772,32.5456,32.5693,56785.0
2017-07-18 15:50:00,41.23,41.23,41.17,41.17,62961.0,32.5772,32.5772,32.5298,32.5298,62961.0
2017-07-18 15:55:00,41.17,41.19,41.16,41.19,149370.0,32.5298,32.5456,32.5219,32.5456,149370.0
2017-07-19 09:30:00,41.25,41.25,41.12,41.14,41399.0,32.593,32.593,32.4903,32.5061,41399.0
2017-07-19 09:35:00,41.16,41.26,41.16,41.2,12700.0,32.5219,32.6009,32.5219,32.5535,12700.0
2017-07-19 09:40:00,41.2,41.36,41.19,41.33,7208.0,32.5535,32.68,32.5456,32.6562,7208.0
2017-07-19 09:45:00,41.36,41.46,41.33,41.34,32404.0,32.68,32.759,32.6562,32.6641,32404.0
2017-07-19 09:50:00,41.34,41.41,41.34,41.38,16568.0,32.6641,32.7195,32.6641,32.6958,16568.0
2017-07-19 09:55:00,41.36,41.38,41.3,41.33,11905.0,32.68,32.6958,32.6325,32.6562,11905.0
2017-07-19 10:00:00,41.33,41.37,41.3,41.34,16411.0,32.6562,32.6879,32.6325,32.6641,16411.0
2017-07-19 10:05:00,41.33,41.36,41.32,41.33,12524.0,32.6562,32.68,32.6483,32.6562,12524.0
2017-07-19 10:10:00,41.32,41.39,41.32,41.38,16405.0,32.6483,32.7037,32.6483,32.6958,16405.0
2017-07-19 10:15:00,41.38,41.4,41.35,41.39,15534.0,32.6958,32.7116,32.6721,32.7037,15534.0
2017-07-19 10:20:00,41.39,41.39,41.35,41.39,9885.0,32.7037,32.7037,32.6721,32.7037,9885.0
2017-07-19 10:25:00,41.4,41.4,41.32,41.32,14562.0,32.7116,32.7116,32.6483,32.6483,14562.0
2017-07-19 10:30:00,41.32,41.41,41.31,41.38,15443.0,32.6483,32.7195,32.6404,32.6958,15443.0
2017-07-19 10:35:00,41.38,41.42,41.35,41.38,22204.0,32.6958,32.7274,32.6721,32.6958,22204.0
2017-07-19 10:40:00,41.38,41.39,41.32,41.33,30307.0,32.6958,32.7037,32.6483,32.6562,30307.0
2017-07-19 10:45:00,41.33,41.36,41.32,41.36,28568.0,32.6562,32.68,32.6483,32.68,28568.0
2017-07-19 10:50:00,41.36,41.42,41.36,41.4,19981.0,32.68,32.7274,32.68,32.7116,19981.0
2017-07-19 10:55:00,41.41,41.43,41.36,41.43,38628.0,32.7195,32.7353,32.68,32.7353,38628.0
2017-07-19 11:00:00,41.43,41.44,41.41,41.44,5716.0,32.7353,32.7432,32.7195,32.7432,5716.0
2017-07-19 11:05:00,41.44,41.49,41.42,41.43,25995.0,32.7432,32.7827,32.7274,32.7353,25995.0
2017-07-19 11:10:00,41.42,41.48,41.42,41.48,6059.0,32.7274,32.7748,32.7274,32.7748,6059.0
2017-07-19 11:15:00,41.48,41.49,41.46,41.47,10281.0,32.7748,32.7827,32.759,32.7669,10281.0
2017-07-19 11:20:00,41.47,41.47,41.43,41.44,21775.0,32.7669,32.7669,32.7353,32.7432,21775.0
2017-07-19 11:25:00,41.44,41.48,41.43,41.47,62687.0,32.7432,32.7748,32.7353,32.7669,62687.0
2017-07-19 11:30:00,41.47,41.48,41.46,41.47,11597.0,32.7669,32.7748,32.759,32.7669,11597.0
2017-07-19 11:35:00,41.48,41.56,41.48,41.56,19641.0,32.7748,32.838,32.7748,32.838,19641.0
2017-07-19 11:40:00,41.56,41.58,41.54,41.54,11131.0,32.838,32.8538,32.8222,32.8222,11131.0
2017-07-19 11:45:00,41.54,41.58,41.53,41.56,7450.0,32.8222,32.8538,32.8143,32.838,7450.0
2017-07-19 11:50:00,41.55,41.59,41.55,41.58,11298.0,32.8301,32.8617,32.8301,32.8538,11298.0
2017-07-19 11:55:00,41.59,41.6,41.58,41.59,6360.0,32.8617,32.8696,32.8538,32.8617,6360.0
2017-07-19 12:00:00,41.59,41.62,41.58,41.6,6432.0,32.8617,32.8854,32.8538,32.8696,6432.0
2017-07-19 12:05:00,41.61,41.64,41.6,41.61,9560.0,32.8775,32.9012,32.8696,32.8775,9560.0
2017-07-19 12:10:00,41.61,41.64,41.61,41.63,6573.0,32.8775,32.9012,32.8775,32.8933,6573.0
2017-07-19 12:15:00,41.62,41.66,41.59,41.59,17920.0,32.8854,32.917,32.8617,32.8617,17920.0
2017-07-19 12:20:00,41.61,41.61,41.53,41.55,20670.0,32.8775,32.8775,32.8143,32.8301,20670.0
2017-07-19 12:25:00,41.54,41.55,41.52,41.52,5970.0,32.8222,32.8301,32.8064,32.8064,5970.0
2017-07-19 12:30:00,41.52,41.56,41.51,41.55,11714.0,32.8064,32.838,32.7985,32.8301,11714.0
2017-07-19 12:35:00,41.55,41.57,41.55,41.55,8548.0,32.8301,32.8459,32.8301,32.8301,8548.0
2017-07-19 12:40:00,41.54,41.57,41.54,41.55,10220.0,32.8222,32.8459,32.8222,32.8301,10220.0
2017-07-19 12:45:00,41.55,41.56,41.52,41.52,7166.0,32.8301,32.838,32.8064,32.8064,7166.0
2017-07-19 12:50:00,41.52,41.53,41.52,41.52,2400.0,32.8064,32.8143,32.8064,32.8064,2400.0
2017-07-19 12:55:00,41.52,41.53,41.51,41.51,6880.0,32.8064,32.8143,32.7985,32.7985,6880.0
2017-07-19 13:00:00,41.51,41.52,41.51,41.52,2200.0,32.7985,32.8064,32.7985,32.8064,2200.0
2017-07-19 13:05:00,41.51,41.52,41.5,41.52,9014.0,32.7985,32.8064,32.7906,32.8064,9014.0
2017-07-19 13:10:00,41.52,41.52,41.5,41.52,9241.0,32.8064,32.8064,32.7906,32.8064,9241.0
2017-07-19 13:15:00,41.51,41.55,41.51,41.55,7430.0,32.7985,32.8301,32.7985,32.8301,7430.0
2017-07-19 13:20:00,41.54,41.58,41.54,41.58,9928.0,32.8222,32.8538,32.8222,32.8538,9928.0
2017-07-19 13:25:00,41.59,41.61,41.58,41.58,11993.0,32.8617,32.8775,32.8538,32.8538,11993.0
2017-07-19 13:30:00,41.58,41.6,41.57,41.6,8437.0,32.8538,32.8696,32.8459,32.8696,8437.0
2017-07-19 13:35:00,41.6,41.64,41.59,41.63,17258.0,32.8696,32.9012,32.8617,32.8933,17258.0
2017-07-19 13:40:00,41.63,41.66,41.63,41.65,7901.0,32.8933,32.917,32.8933,32.9091,7901.0
2017-07-19 13:45:00,41.65,41.67,41.64,41.67,9484.0,32.9091,32.9249,32.9012,32.9249,9484.0
2017-07-19 13:50:00,41.66,41.67,41.65,41.67,11462.0,32.917,32.9249,32.9091,32.9249,11462.0
2017-07-19 13:55:00,41.66,41.67,41.51,41.52,90346.0,32.917,32.9249,32.7985,32.8064,90346.0
2017-07-19 14:00:00,41.52,41.54,41.48,41.49,21473.0,32.8064,32.8222,32.7748,32.7827,21473.0
2017-07-19 14:05:00,41.49,41.51,41.46,41.5,10640.0,32.7827,32.7985,32.759,32.7906,10640.0
2017-07-19 14:10:00,41.51,41.53,41.5,41.53,9759.0,32.7985,32.8143,32.7906,32.8143,9759.0
2017-07-19 14:15:00,41.52,41.53,41.5,41.51,12314.0,32.8064,32.8143,32.7906,32.7985,12314.0
2017-07-19 14:20:00,41.51,41.51,41.5,41.5,7988.0,32.7985,32.7985,32.7906,32.7906,7988.0
2017-07-19 14:25:00,41.5,41.51,41.48,41.48,12084.0,32.7906,32.7985,32.7748,32.7748,12084.0
2017-07-19 14:30:00,41.48,41.48,41.4,41.42,45244.0,32.7748,32.7748,32.7116,32.7274,45244.0
2017-07-19 14:35:00,41.41,41.46,41.4,41.46,15917.0,32.7195,32.759,32.7116,32.759,15917.0
2017-07-19 14:40:00,41.46,41.46,41.43,41.44,9741.0,32.759,32.759,32.7353,32.7432,9741.0
2017-07-19 14:45:00,41.44,41.46,41.43,41.44,20412.0,32.7432,32.759,32.7353,32.7432,20412.0
2017-07-19 14:50:00,41.45,41.45,41.39,41.4,15070.0,32.7511,32.7511,32.7037,32.7116,15070.0
2017-07-19 14:55:00,41.4,41.41,41.37,41.38,17615.0,32.7116,32.7195,32.6879,32.6958,17615.0
2017-07-19 15:00:00,41.38,41.38,41.34,41.34,15862.0,32.6958,32.6958,32.6641,32.6641,15862.0
2017-07-19 15:05:00,41.35,41.37,41.34,41.34,26359.0,32.6721,32.6879,32.6641,32.6641,26359.0
2017-07-19 15:10:00,41.34,41.35,41.26,41.27,41653.0,32.6641,32.6721,32.6009,32.6088,41653.0
2017-07-19 15:15:00,41.27,41.32,41.26,41.31,27990.0,32.6088,32.6483,32.6009,32.6404,27990.0
2017-07-19 15:20:00,41.31,41.35,41.31,41.35,21849.0,32.6404,32.6721,32.6404,32.6721,21849.0
2017-07-19 15:25:00,41.35,41.37,41.33,41.34,22433.0,32.6721,32.6879,32.6562,32.6641,22433.0
2017-07-19 15:30:00,41.34,41.37,41.33,41.33,45308.0,32.6641,32.6879,32.6562,32.6562,45308.0
2017-07-19 15:35:00,41.33,41.35,41.29,41.29,54975.0,32.6562,32.6721,32.6246,32.6246,54975.0
2017-07-19 15:40:00,41.29,41.35,41.27,41.3,158025.0,32.6246,32.6721,32.6088,32.6325,158025.0
2017-07-19 15:45:00,41.27,41.35,41.27,41.34,114932.0,32.6088,32.6721,32.6088,32.6641,114932.0
2017-07-19 15:50:00,41.35,41.37,41.33,41.34,96184.0,32.6721,32.6879,32.6562,32.6641,96184.0
2017-07-19 15:55:00,41.33,41.34,41.28,41.29,413394.0,32.6562,32.6641,32.6167,32.6246,413394.0
2017-07-20 09:30:00,41.24,41.4,41.24,41.37,48721.0,32.5851,32.7116,32.5851,32.6879,48721.0
2017-07-20 09:35:00,41.39,41.4,41.17,41.17,34134.0,32.7037,32.7116,32.5298,32.5298,34134.0
2017-07-20 09:40:00,41.17,41.25,41.13,41.23,35701.0,32.5298,32.593,32.4982,32.5772,35701.0
2017-07-20 09:45:00,41.24,41.37,41.2,41.36,40148.0,32.5851,32.6879,32.5535,32.68,40148.0
2017-07-20 09:50:00,41.35,41.35,41.23,41.23,40224.0,32.6721,32.6721,32.5772,32.5772,40224.0
2017-07-20 09:55:00,41.24,41.24,41.14,41.14,46115.0,32.5851,32.5851,32.5061,32.5061,46115.0
2017-07-20 10:00:00,41.13,41.16,40.93,40.98,91420.0,32.4982,32.5219,32.3402,32.3797,91420.0
2017-07-20 10:05:00,40.98,41.15,40.91,40.92,104068.0,32.3797,32.514,32.3244,32.3323,104068.0
2017-07-20 10:10:00,40.92,41.01,40.91,41.0,36779.0,32.3323,32.4034,32.3244,32.3955,36779.0
2017-07-20 10:15:00,41.0,41.03,40.93,41.0,43108.0,32.3955,32.4192,32.3402,32.3955,43108.0
2017-07-20 10:20:00,41.02,41.08,41.0,41.03,27374.0,32.4113,32.4587,32.3955,32.4192,27374.0
2017-07-20 10:25:00,41.04,41.17,41.03,41.11,31701.0,32.4271,32.5298,32.4192,32.4824,31701.0
2017-07-20 10:30:00,41.1,41.2,41.04,41.19,51658.0,32.4745,32.5535,32.4271,32.5456,51658.0
2017-07-20 10:35:00,41.2,41.21,41.15,41.21,48508.0,32.5535,32.5614,32.514,32.5614,48508.0
2017-07-20 10:40:00,41.21,41.37,41.21,41.34,20079.0,32.5614,32.6879,32.5614,32.6641,20079.0
2017-07-20 10:45:00,41.34,41.45,41.34,41.42,30843.0,32.6641,32.7511,32.6641,32.7274,30843.0
2017-07-20 10:50:00,41.43,41.43,41.36,41.4,14794.0,32.7353,32.7353,32.68,32.7116,14794.0
2017-07-20 10:55:00,41.41,41.44,41.37,41.37,14235.0,32.7195,32.7432,32.6879,32.6879,14235.0
2017-07-20 11:00:00,41.35,41.44,41.35,41.4,35198.0,32.6721,32.7432,32.6721,32.7116,35198.0
2017-07-20 11:05:00,41.41,41.42,41.31,41.31,11710.0,32.7195,32.7274,32.6404,32.6404,11710.0
2017-07-20 11:10:00,41.31,41.31,41.23,41.26,42778.0,32.6404,32.6404,32.5772,32.6009,42778.0
2017-07-20 11:15:00,41.26,41.26,41.2,41.2,21732.0,32.6009,32.6009,32.5535,32.5535,21732.0
2017-07-20 11:20:00,41.2,41.23,41.17,41.17,28034.0,32.5535,32.5772,32.5298,32.5298,28034.0
2017-07-20 11:25:00,41.17,41.26,41.17,41.23,12906.0,32.5298,32.6009,32.5298,32.5772,12906.0
2017-07-20 11:30:00,41.24,41.24,41.21,41.24,34033.0,32.5851,32.5851,32.5614,32.5851,34033.0
2017-07-20 11:35:00,41.25,41.37,41.25,41.33,29908.0,32.593,32.6879,32.593,32.6562,29908.0
2017-07-20 11:40:00,41.33,41.41,41.32,41.41,19574.0,32.6562,32.7195,32.6483,32.7195,19574.0
2017-07-20 11:45:00,41.42,41.49,41.41,41.48,13409.0,32.7274,32.7827,32.7195,32.7748,13409.0
2017-07-20 11:50:00,41.48,41.51,41.45,41.51,20511.0,32.7748,32.7985,32.7511,32.7985,20511.0
2017-07-20 11:55:00,41.5,41.57,41.49,41.56,21123.0,32.7906,32.8459,32.7827,32.838,21123.0
2017-07-20 12:00:00,41.55,41.57,41.48,41.57,20679.0,32.8301,32.8459,32.7748,32.8459,20679.0
2017-07-20 12:05:00,41.57,41.6,41.53,41.57,20934.0,32.8459,32.8696,32.8143,32.8459,20934.0
2017-07-20 12:10:00,41.57,41.59,41.56,41.58,5691.0,32.8459,32.8617,32.838,32.8538,5691.0
2017-07-20 12:15:00,41.57,41.62,41.56,41.61,29026.0,32.8459,32.8854,32.838,32.8775,29026.0
2017-07-20 12:20:00,41.6,41.63,41.59,41.62,20596.0,32.8696,32.8933,32.8617,32.8854,20596.0
2017-07-20 12:25:00,41.62,41.65,41.6,41.63,20689.0,32.8854,32.9091,32.8696,32.8933,20689.0
2017-07-20 12:30:00,41.64,41.64,41.61,41.62,11638.0,32.9012,32.9012,32.8775,32.8854,11638.0
2017-07-20 12:35:00,41.63,41.65,41.61,41.64,14074.0,32.8933,32.9091,32.8775,32.9012,14074.0
2017-07-20 12:40:00,41.64,41.7,41.63,41.69,22439.0,32.9012,32.9486,32.8933,32.9407,22439.0
2017-07-20 12:45:00,41.68,41.69,41.63,41.63,13270.0,32.9328,32.9407,32.8933,32.8933,13270.0
2017-07-20 12:50:00,41.63,41.64,41.61,41.63,10894.0,32.8933,32.9012,32.8775,32.8933,10894.0
2017-07-20 12:55:00,41.62,41.67,41.61,41.65,16320.0,32.8854,32.9249,32.8775,32.9091,16320.0
2017-07-20 13:00:00,41.66,41.69,41.62,41.64,16643.0,32.917,32.9407,32.8854,32.9012,16643.0
2017-07-20 13:05:00,41.63,41.67,41.63,41.63,13700.0,32.8933,32.9249,32.8933,32.8933,13700.0
2017-07-20 13:10:00,41.62,41.62,41.53,41.53,10836.0,32.8854,32.8854,32.8143,32.8143,10836.0
2017-07-20 13:15:00,41.53,41.54,41.47,41.48,22778.0,32.8143,32.8222,32.7669,32.7748,22778.0
2017-07-20 13:20:00,41.47,41.54,41.47,41.52,9086.0,32.7669,32.8222,32.7669,32.8064,9086.0
2017-07-20 13:25:00,41.51,41.52,41.47,41.47,12536.0,32.7985,32.8064,32.7669,32.7669,12536.0
2017-07-20 13:30:00,41.48,41.5,41.47,41.48,9453.0,32.7748,32.7906,32.7669,32.7748,9453.0
2017-07-20 13:35:00,41.48,41.55,41.48,41.52,28918.0,32.7748,32.8301,32.7748,32.8064,28918.0
2017-07-20 13:40:00,41.52,41.53,41.51,41.52,5600.0,32.8064,32.8143,32.7985,32.8064,5600.0
2017-07-20 13:45:00,41.51,41.53,41.46,41.47,23540.0,32.7985,32.8143,32.759,32.7669,23540.0
2017-07-20 13:50:00,41.47,41.47,41.44,41.46,12848.0,32.7669,32.7669,32.7432,32.759,12848.0
2017-07-20 13:55:00,41.45,41.5,41.45,41.48,14502.0,32.7511,32.7906,32.7511,32.7748,14502.0
2017-07-20 14:00:00,41.48,41.48,41.42,41.45,26048.0,32.7748,32.7748,32.7274,32.7511,26048.0
2017-07-20 14:05:00,41.45,41.46,41.42,41.42,8886.0,32.7511,32.759,32.7274,32.7274,8886.0
2017-07-20 14:10:00,41.43,41.49,41.42,41.48,26238.0,32.7353,32.7827,32.7274,32.7748,26238.0
2017-07-20 14:15:00,41.47,41.48,41.46,41.46,12396.0,32.7669,32.7748,32.759,32.759,12396.0
2017-07-20 14:20:00,41.46,41.47,41.45,41.46,8940.0,32.759,32.7669,32.7511,32.759,8940.0
2017-07-20 14:25:00,41.45,41.46,41.43,41.43,16159.0,32.7511,32.759,32.7353,32.7353,16159.0
2017-07-20 14:30:00,41.43,41.43,41.4,41.4,10885.0,32.7353,32.7353,32.7116,32.7116,10885.0
2017-07-20 14:35:00,41.4,41.42,41.37,41.38,26280.0,32.7116,32.7274,32.6879,32.6958,26280.0
2017-07-20 14:40:00,41.37,41.41,41.36,41.39,16213.0,32.6879,32.7195,32.68,32.7037,16213.0
2017-07-20 14:45:00,41.4,41.4,41.38,41.38,17611.0,32.7116,32.7116,32.6958,32.6958,17611.0
2017-07-20 14:50:00,41.39,41.42,41.38,41.4,11321.0,32.7037,32.7274,32.6958,32.7116,11321.0
2017-07-20 14:55:00,41.4,41.45,41.4,41.43,15335.0,32.7116,32.7511,32.7116,32.7353,15335.0
2017-07-20 15:00:00,41.44,41.45,41.42,41.42,15545.0,32.7432,32.7511,32.7274,32.7274,15545.0
2017-07-20 15:05:00,41.42,41.45,41.42,41.45,15231.0,32.7274,32.7511,32.7274,32.7511,15231.0
2017-07-20 15:10:00,41.45,41.48,41.44,41.48,9124.0,32.7511,32.7748,32.7432,32.7748,9124.0
2017-07-20 15:15:00,41.47,41.48,41.41,41.41,30986.0,32.7669,32.7748,32.7195,32.7195,30986.0
2017-07-20 15:20:00,41.41,41.45,41.41,41.45,13566.0,32.7195,32.7511,32.7195,32.7511,13566.0
2017-07-20 15:25:00,41.45,41.47,41.44,41.46,10475.0,32.7511,32.7669,32.7432,32.759,10475.0
2017-07-20 15:30:00,41.46,41.46,41.42,41.43,25487.0,32.759,32.759,32.7274,32.7353,25487.0
2017-07-20 15:35:00,41.43,41.44,41.42,41.44,21732.0,32.7353,32.7432,32.7274,32.7432,21732.0
2017-07-20 15:40:00,41.43,41.44,41.42,41.43,33991.0,32.7353,32.7432,32.7274,32.7353,33991.0
2017-07-20 15:45:00,41.43,41.44,41.42,41.43,41773.0,32.7353,32.7432,32.7274,32.7353,41773.0
2017-07-20 15:50:00,41.43,41.43,41.42,41.43,53791.0,32.7353,32.7353,32.7274,32.7353,53791.0
2017-07-20 15:55:00,41.42,41.43,41.4,41.42,147048.0,32.7274,32.7353,32.7116,32.7274,147048.0
2017-07-21 09:30:00,41.38,41.56,41.36,41.43,162730.0,32.6958,32.838,32.68,32.7353,162730.0
2017-07-21 09:35:00,41.47,41.47,41.14,41.18,62052.0,32.7669,32.7669,32.5061,32.5377,62052.0
2017-07-21 09:40:00,41.17,41.17,41.06,41.14,24994.0,32.5298,32.5298,32.4429,32.5061,24994.0
2017-07-21 09:45:00,41.13,41.19,41.12,41.12,18809.0,32.4982,32.5456,32.4903,32.4903,18809.0
2017-07-21 09:50:00,41.12,41.18,41.11,41.16,25210.0,32.4903,32.5377,32.4824,32.5219,25210.0
2017-07-21 09:55:00,41.16,41.22,41.15,41.17,20058.0,32.5219,32.5693,32.514,32.5298,20058.0
2017-07-21 10:00:00,41.17,41.18,41.11,41.14,20723.0,32.5298,32.5377,32.4824,32.5061,20723.0
2017-07-21 10:05:00,41.14,41.15,41.1,41.13,21181.0,32.5061,32.514,32.4745,32.4982,21181.0
2017-07-21 10:10:00,41.12,41.18,41.07,41.16,19334.0,32.4903,32.5377,32.4508,32.5219,19334.0
2017-07-21 10:15:00,41.16,41.19,41.13,41.14,20133.0,32.5219,32.5456,32.4982,32.5061,20133.0
2017-07-21 10:20:00,41.15,41.21,41.14,41.21,18844.0,32.514,32.5614,32.5061,32.5614,18844.0
2017-07-21 10:25:00,41.21,41.22,41.16,41.2,7086.0,32.5614,32.5693,32.5219,32.5535,7086.0
2017-07-21 10:30:00,41.2,41.21,41.15,41.15,16352.0,32.5535,32.5614,32.514,32.514,16352.0
2017-07-21 10:35:00,41.15,41.16,41.11,41.14,15244.0,32.514,32.5219,32.4824,32.5061,15244.0
2017-07-21 10:40:00,41.14,41.17,41.13,41.16,55861.0,32.5061,32.5298,32.4982,32.5219,55861.0
2017-07-21 10:45:00,41.15,41.16,41.07,41.09,19065.0,32.514,32.5219,32.4508,32.4666,19065.0
2017-07-21 10:50:00,41.09,41.11,41.04,41.04,21136.0,32.4666,32.4824,32.4271,32.4271,21136.0
2017-07-21 10:55:00,41.03,41.1,41.02,41.06,16609.0,32.4192,32.4745,32.4113,32.4429,16609.0
2017-07-21 11:00:00,41.06,41.11,41.06,41.09,39078.0,32.4429,32.4824,32.4429,32.4666,39078.0
2017-07-21 11:05:00,41.08,41.1,41.05,41.1,15880.0,32.4587,32.4745,32.435,32.4745,15880.0
2017-07-21 11:10:00,41.1,41.12,41.08,41.11,31824.0,32.4745,32.4903,32.4587,32.4824,31824.0
2017-07-21 11:15:00,41.11,41.14,41.08,41.12,20383.0,32.4824,32.5061,32.4587,32.4903,20383.0
2017-07-21 11:20:00,41.12,41.13,41.07,41.1,13351.0,32.4903,32.4982,32.4508,32.4745,13351.0
2017-07-21 11:25:00,41.1,41.1,41.07,41.09,27019.0,32.4745,32.4745,32.4508,32.4666,27019.0
2017-07-21 11:30:00,41.09,41.11,41.08,41.09,35056.0,32.4666,32.4824,32.4587,32.4666,35056.0
2017-07-21 11:35:00,41.09,41.11,41.08,41.09,34673.0,32.4666,32.4824,32.4587,32.4666,34673.0
2017-07-21 11:40:00,41.09,41.14,41.08,41.13,27274.0,32.4666,32.5061,32.4587,32.4982,27274.0
2017-07-21 11:45:00,41.13,41.13,41.1,41.1,10149.0,32.4982,32.4982,32.4745,32.4745,10149.0
2017-07-21 11:50:00,41.1,41.13,41.1,41.13,15519.0,32.4745,32.4982,32.4745,32.4982,15519.0
2017-07-21 11:55:00,41.13,41.15,41.11,41.12,30272.0,32.4982,32.514,32.4824,32.4903,30272.0
2017-07-21 12:00:00,41.12,41.14,41.1,41.11,25216.0,32.4903,32.5061,32.4745,32.4824,25216.0
2017-07-21 12:05:00,41.11,41.11,41.08,41.11,18700.0,32.4824,32.4824,32.4587,32.4824,18700.0
2017-07-21 12:10:00,41.1,41.11,41.09,41.1,4882.0,32.4745,32.4824,32.4666,32.4745,4882.0
2017-07-21 12:15:00,41.1,41.15,41.09,41.15,13884.0,32.4745,32.514,32.4666,32.514,13884.0
2017-07-21 12:20:00,41.15,41.18,41.14,41.14,13648.0,32.514,32.5377,32.5061,32.5061,13648.0
2017-07-21 12:25:00,41.14,41.16,41.13,41.14,20896.0,32.5061,32.5219,32.4982,32.5061,20896.0
2017-07-21 12:30:00,41.14,41.15,41.14,41.15,8402.0,32.5061,32.514,32.5061,32.514,8402.0
2017-07-21 12:35:00,41.15,41.16,41.13,41.16,18128.0,32.514,32.5219,32.4982,32.5219,18128.0
2017-07-21 12:40:00,41.16,41.21,41.15,41.21,5254.0,32.5219,32.5614,32.514,32.5614,5254.0
2017-07-21 12:45:00,41.2,41.23,41.2,41.23,4800.0,32.5535,32.5772,32.5535,32.5772,4800.0
2017-07-21 12:50:00,41.23,41.28,41.22,41.22,15364.0,32.5772,32.6167,32.5693,32.5693,15364.0
2017-07-21 12:55:00,41.22,41.24,41.19,41.2,14171.0,32.5693,32.5851,32.5456,32.5535,14171.0
2017-07-21 13:00:00,41.2,41.23,41.19,41.23,4468.0,32.5535,32.5772,32.5456,32.5772,4468.0
2017-07-21 13:05:00,41.23,41.25,41.22,41.25,3700.0,32.5772,32.593,32.5693,32.593,3700.0
2017-07-21 13:10:00,41.25,41.26,41.21,41.23,12293.0,32.593,32.6009,32.5614,32.5772,12293.0
2017-07-21 13:15:00,41.23,41.25,41.23,41.25,2000.0,32.5772,32.593,32.5772,32.593,2000.0
2017-07-21 13:20:00,41.25,41.25,41.16,41.17,20605.0,32.593,32.593,32.5219,32.5298,20605.0
2017-07-21 13:25:00,41.16,41.19,41.15,41.19,18159.0,32.5219,32.5456,32.514,32.5456,18159.0
2017-07-21 13:30:00,41.2,41.2,41.16,41.17,13257.0,32.5535,32.5535,32.5219,32.5298,13257.0
2017-07-21 13:35:00,41.18,41.24,41.17,41.23,10580.0,32.5377,32.5851,32.5298,32.5772,10580.0
2017-07-21 13:40:00,41.24,41.26,41.22,41.26,9525.0,32.5851,32.6009,32.5693,32.6009,9525.0
2017-07-21 13:45:00,41.26,41.28,41.25,41.27,10052.0,32.6009,32.6167,32.593,32.6088,10052.0
2017-07-21 13:50:00,41.27,41.29,41.26,41.29,9333.0,32.6088,32.6246,32.6009,32.6246,9333.0
2017-07-21 13:55:00,41.29,41.31,41.29,41.3,6434.0,32.6246,32.6404,32.6246,32.6325,6434.0
2017-07-21 14:00:00,41.3,41.32,41.3,41.32,10582.0,32.6325,32.6483,32.6325,32.6483,10582.0
2017-07-21 14:05:00,41.31,41.32,41.23,41.23,35004.0,32.6404,32.6483,32.5772,32.5772,35004.0
2017-07-21 14:10:00,41.23,41.24,41.18,41.22,24503.0,32.5772,32.5851,32.5377,32.5693,24503.0
2017-07-21 14:15:00,41.21,41.28,41.2,41.28,14010.0,32.5614,32.6167,32.5535,32.6167,14010.0
2017-07-21 14:20:00,41.28,41.29,41.24,41.25,11587.0,32.6167,32.6246,32.5851,32.593,11587.0
2017-07-21 14:25:00,41.26,41.26,41.22,41.22,9550.0,32.6009,32.6009,32.5693,32.5693,9550.0
2017-07-21 14:30:00,41.22,41.26,41.22,41.25,9300.0,32.5693,32.6009,32.5693,32.593,9300.0
2017-07-21 14:35:00,41.24,41.27,41.22,41.27,7410.0,32.5851,32.6088,32.5693,32.6088,7410.0
2017-07-21 14:40:00,41.26,41.27,41.21,41.22,14217.0,32.6009,32.6088,32.5614,32.5693,14217.0
2017-07-21 14:45:00,41.22,41.26,41.21,41.23,13568.0,32.5693,32.6009,32.5614,32.5772,13568.0
2017-07-21 14:50:00,41.24,41.25,41.21,41.22,10132.0,32.5851,32.593,32.5614,32.5693,10132.0
2017-07-21 14:55:00,41.23,41.25,41.22,41.24,7540.0,32.5772,32.593,32.5693,32.5851,7540.0
2017-07-21 15:00:00,41.25,41.25,41.21,41.23,21144.0,32.593,32.593,32.5614,32.5772,21144.0
2017-07-21 15:05:00,41.23,41.26,41.19,41.24,30490.0,32.5772,32.6009,32.5456,32.5851,30490.0
2017-07-21 15:10:00,41.24,41.26,41.23,41.24,13512.0,32.5851,32.6009,32.5772,32.5851,13512.0
2017-07-21 15:15:00,41.25,41.26,41.24,41.25,18234.0,32.593,32.6009,32.5851,32.593,18234.0
2017-07-21 15:20:00,41.25,41.29,41.24,41.27,38878.0,32.593,32.6246,32.5851,32.6088,38878.0
2017-07-21 15:25:00,41.27,41.28,41.23,41.24,19406.0,32.6088,32.6167,32.5772,32.5851,19406.0
2017-07-21 15:30:00,41.24,41.26,41.2,41.21,50580.0,32.5851,32.6009,32.5535,32.5614,50580.0
2017-07-21 15:35:00,41.21,41.26,41.21,41.26,20609.0,32.5614,32.6009,32.5614,32.6009,20609.0
2017-07-21 15:40:00,41.26,41.27,41.23,41.23,57984.0,32.6009,32.6088,32.5772,32.5772,57984.0
2017-07-21 15:45:00,41.23,41.27,41.22,41.27,85592.0,32.5772,32.6088,32.5693,32.6088,85592.0
2017-07-21 15:50:00,41.27,41.27,41.26,41.27,42833.0,32.6088,32.6088,32.6009,32.6088,42833.0
2017-07-21 15:55:00,41.26,41.26,41.2,41.23,343849.0,32.6009,32.6009,32.5535,32.5772,343849.0
2017-07-24 09:30:00,41.27,41.34,41.26,41.29,44703.0,32.6088,32.6641,32.6009,32.6246,44703.0
2017-07-24 09:35:00,41.3,41.31,41.19,41.27,30079.0,32.6325,32.6404,32.5456,32.6088,30079.0
2017-07-24 09:40:00,41.27,41.32,41.23,41.3,4600.0,32.6088,32.6483,32.5772,32.6325,4600.0
2017-07-24 09:45:00,41.31,41.35,41.25,41.25,16704.0,32.6404,32.6721,32.593,32.593,16704.0
2017-07-24 09:50:00,41.26,41.27,41.18,41.27,18119.0,32.6009,32.6088,32.5377,32.6088,18119.0
2017-07-24 09:55:00,41.27,41.32,41.26,41.29,49529.0,32.6088,32.6483,32.6009,32.6246,49529.0
2017-07-24 10:00:00,41.3,41.31,41.27,41.27,22882.0,32.6325,32.6404,32.6088,32.6088,22882.0
2017-07-24 10:05:00,41.28,41.32,41.26,41.27,48878.0,32.6167,32.6483,32.6009,32.6088,48878.0
2017-07-24 10:10:00,41.28,41.3,41.19,41.19,20856.0,32.6167,32.6325,32.5456,32.5456,20856.0
2017-07-24 10:15:00,41.18,41.3,41.18,41.29,22252.0,32.5377,32.6325,32.5377,32.6246,22252.0
2017-07-24 10:20:00,41.28,41.33,41.28,41.32,27282.0,32.6167,32.6562,32.6167,32.6483,27282.0
2017-07-24 10:25:00,41.32,41.35,41.32,41.34,21543.0,32.6483,32.6721,32.6483,32.6641,21543.0
2017-07-24 10:30:00,41.34,41.45,41.3,41.44,39608.0,32.6641,32.7511,32.6325,32.7432,39608.0
2017-07-24 10:35:00,41.44,41.47,41.43,41.44,20467.0,32.7432,32.7669,32.7353,32.7432,20467.0
2017-07-24 10:40:00,41.45,41.55,41.44,41.55,19484.0,32.7511,32.8301,32.7432,32.8301,19484.0
2017-07-24 10:45:00,41.55,41.59,41.52,41.56,41081.0,32.8301,32.8617,32.8064,32.838,41081.0
2017-07-24 10:50:00,41.56,41.58,41.52,41.52,31322.0,32.838,32.8538,32.8064,32.8064,31322.0
2017-07-24 10:55:00,41.51,41.52,41.48,41.5,12566.0,32.7985,32.8064,32.7748,32.7906,12566.0
2017-07-24 11:00:00,41.49,41.49,41.38,41.38,33346.0,32.7827,32.7827,32.6958,32.6958,33346.0
2017-07-24 11:05:00,41.37,41.41,41.37,41.41,20538.0,32.6879,32.7195,32.6879,32.7195,20538.0
2017-07-24 11:10:00,41.41,41.44,41.4,41.44,21473.0,32.7195,32.7432,32.7116,32.7432,21473.0
2017-07-24 11:15:00,41.45,41.53,41.44,41.52,27246.0,32.7511,32.8143,32.7432,32.8064,27246.0
2017-07-24 11:20:00,41.52,41.6,41.52,41.56,38544.0,32.8064,32.8696,32.8064,32.838,38544.0
2017-07-24 11:25:00,41.55,41.56,41.46,41.47,34234.0,32.8301,32.838,32.759,32.7669,34234.0
2017-07-24 11:30:00,41.47,41.54,41.47,41.52,21141.0,32.7669,32.8222,32.7669,32.8064,21141.0
2017-07-24 11:35:00,41.53,41.6,41.53,41.58,9300.0,32.8143,32.8696,32.8143,32.8538,9300.0
2017-07-24 11:40:00,41.57,41.62,41.57,41.62,8708.0,32.8459,32.8854,32.8459,32.8854,8708.0
2017-07-24 11:45:00,41.62,41.66,41.61,41.63,30441.0,32.8854,32.917,32.8775,32.8933,30441.0
2017-07-24 11:50:00,41.62,41.62,41.55,41.58,21601.0,32.8854,32.8854,32.8301,32.8538,21601.0
2017-07-24 11:55:00,41.58,41.65,41.58,41.59,16229.0,32.8538,32.9091,32.8538,32.8617,16229.0
2017-07-24 12:00:00,41.6,41.64,41.59,41.63,8973.0,32.8696,32.9012,32.8617,32.8933,8973.0
2017-07-24 12:05:00,41.62,41.63,41.61,41.61,6075.0,32.8854,32.8933,32.8775,32.8775,6075.0
2017-07-24 12:10:00,41.61,41.62,41.52,41.52,15321.0,32.8775,32.8854,32.8064,32.8064,15321.0
2017-07-24 12:15:00,41.52,41.54,41.5,41.53,31583.0,32.8064,32.8222,32.7906,32.8143,31583.0
2017-07-24 12:20:00,41.53,41.61,41.53,41.61,17139.0,32.8143,32.8775,32.8143,32.8775,17139.0
2017-07-24 12:25:00,41.61,41.61,41.55,41.55,15037.0,32.8775,32.8775,32.8301,32.8301,15037.0
2017-07-24 12:30:00,41.54,41.59,41.54,41.59,14168.0,32.8222,32.8617,32.8222,32.8617,14168.0
2017-07-24 12:35:00,41.58,41.59,41.57,41.59,14752.0,32.8538,32.8617,32.8459,32.8617,14752.0
2017-07-24 12:40:00,41.59,41.64,41.58,41.63,31505.0,32.8617,32.9012,32.8538,32.8933,31505.0
2017-07-24 12:45:00,41.63,41.63,41.57,41.62,17775.0,32.8933,32.8933,32.8459,32.8854,17775.0
2017-07-24 12:50:00,41.62,41.63,41.58,41.63,8531.0,32.8854,32.8933,32.8538,32.8933,8531.0
2017-07-24 12:55:00,41.63,41.64,41.62,41.64,6582.0,32.8933,32.9012,32.8854,32.9012,6582.0
2017-07-24 13:00:00,41.63,41.64,41.63,41.64,4346.0,32.8933,32.9012,32.8933,32.9012,4346.0
2017-07-24 13:05:00,41.64,41.65,41.64,41.65,6778.0,32.9012,32.9091,32.9012,32.9091,6778.0
2017-07-24 13:10:00,41.65,41.65,41.59,41.61,18168.0,32.9091,32.9091,32.8617,32.8775,18168.0
2017-07-24 13:15:00,41.61,41.62,41.59,41.62,10318.0,32.8775,32.8854,32.8617,32.8854,10318.0
2017-07-24 13:20:00,41.62,41.63,41.61,41.62,5125.0,32.8854,32.8933,32.8775,32.8854,5125.0
2017-07-24 13:25:00,41.61,41.62,41.57,41.6,19217.0,32.8775,32.8854,32.8459,32.8696,19217.0
2017-07-24 13:30:00,41.6,41.6,41.59,41.6,8467.0,32.8696,32.8696,32.8617,32.8696,8467.0
2017-07-24 13:35:00,41.6,41.63,41.59,41.62,19095.0,32.8696,32.8933,32.8617,32.8854,19095.0
2017-07-24 13:40:00,41.62,41.64,41.6,41.61,23631.0,32.8854,32.9012,32.8696,32.8775,23631.0
2017-07-24 13:45:00,41.61,41.61,41.6,41.61,22792.0,32.8775,32.8775,32.8696,32.8775,22792.0
2017-07-24 13:50:00,41.61,41.61,41.55,41.55,22038.0,32.8775,32.8775,32.8301,32.8301,22038.0
2017-07-24 13:55:00,41.55,41.55,41.49,41.52,20891.0,32.8301,32.8301,32.7827,32.8064,20891.0
2017-07-24 14:00:00,41.52,41.6,41.52,41.56,17763.0,32.8064,32.8696,32.8064,32.838,17763.0
2017-07-24 14:05:00,41.56,41.57,41.54,41.56,11711.0,32.838,32.8459,32.8222,32.838,11711.0
2017-07-24 14:10:00,41.55,41.58,41.53,41.58,19639.0,32.8301,32.8538,32.8143,32.8538,19639.0
2017-07-24 14:15:00,41.57,41.59,41.51,41.51,13165.0,32.8459,32.8617,32.7985,32.7985,13165.0
2017-07-24 14:20:00,41.51,41.55,41.51,41.52,11489.0,32.7985,32.8301,32.7985,32.8064,11489.0
2017-07-24 14:25:00,41.52,41.55,41.5,41.51,15953.0,32.8064,32.8301,32.7906,32.7985,15953.0
2017-07-24 14:30:00,41.52,41.57,41.51,41.53,12283.0,32.8064,32.8459,32.7985,32.8143,12283.0
2017-07-24 14:35:00,41.52,41.56,41.52,41.55,10629.0,32.8064,32.838,32.8064,32.8301,10629.0
2017-07-24 14:40:00,41.54,41.54,41.51,41.51,18078.0,32.8222,32.8222,32.7985,32.7985,18078.0
2017-07-24 14:45:00,41.52,41.52,41.47,41.47,11729.0,32.8064,32.8064,32.7669,32.7669,11729.0
2017-07-24 14:50:00,41.47,41.48,41.43,41.46,28908.0,32.7669,32.7748,32.7353,32.759,28908.0
2017-07-24 14:55:00,41.47,41.49,41.46,41.47,11726.0,32.7669,32.7827,32.759,32.7669,11726.0
2017-07-24 15:00:00,41.47,41.51,41.46,41.48,19351.0,32.7669,32.7985,32.759,32.7748,19351.0
2017-07-24 15:05:00,41.49,41.5,41.43,41.45,26986.0,32.7827,32.7906,32.7353,32.7511,26986.0
2017-07-24 15:10:00,41.44,41.46,41.37,41.39,63182.0,32.7432,32.759,32.6879,32.7037,63182.0
2017-07-24 15:15:00,41.39,41.46,41.37,41.45,23254.0,32.7037,32.759,32.6879,32.7511,23254.0
2017-07-24 15:20:00,41.45,41.49,41.44,41.48,15673.0,32.7511,32.7827,32.7432,32.7748,15673.0
2017-07-24 15:25:00,41.48,41.49,41.44,41.48,26121.0,32.7748,32.7827,32.7432,32.7748,26121.0
2017-07-24 15:30:00,41.48,41.49,41.46,41.47,19443.0,32.7748,32.7827,32.759,32.7669,19443.0
2017-07-24 15:35:00,41.47,41.48,41.42,41.48,38801.0,32.7669,32.7748,32.7274,32.7748,38801.0
2017-07-24 15:40:00,41.48,41.48,41.44,41.45,43513.0,32.7748,32.7748,32.7432,32.7511,43513.0
2017-07-24 15:45:00,41.45,41.49,41.44,41.46,41397.0,32.7511,32.7827,32.7432,32.759,41397.0
2017-07-24 15:50:00,41.47,41.47,41.4,41.43,89093.0,32.7669,32.7669,32.7116,32.7353,89093.0
2017-07-24 15:55:00,41.42,41.43,41.36,41.39,239573.0,32.7274,32.7353,32.68,32.7037,239573.0
2017-07-25 09:30:00,41.55,41.59,41.45,41.48,45932.0,32.8301,32.8617,32.7511,32.7748,45932.0
2017-07-25 09:35:00,41.5,41.7,41.49,41.68,53261.0,32.7906,32.9486,32.7827,32.9328,53261.0
2017-07-25 09:40:00,41.68,41.82,41.68,41.82,20312.0,32.9328,33.0434,32.9328,33.0434,20312.0
2017-07-25 09:45:00,41.8,41.9,41.78,41.84,58027.0,33.0276,33.1066,33.0118,33.0592,58027.0
2017-07-25 09:50:00,41.85,41.95,41.84,41.94,33970.0,33.0671,33.1461,33.0592,33.1382,33970.0
2017-07-25 09:55:00,41.94,41.96,41.88,41.96,22720.0,33.1382,33.154,33.0908,33.154,22720.0
2017-07-25 10:00:00,41.96,41.96,41.85,41.9,36558.0,33.154,33.154,33.0671,33.1066,36558.0
2017-07-25 10:05:00,41.9,41.95,41.89,41.89,16434.0,33.1066,33.1461,33.0987,33.0987,16434.0
2017-07-25 10:10:00,41.9,41.91,41.85,41.9,26665.0,33.1066,33.1145,33.0671,33.1066,26665.0
2017-07-25 10:15:00,41.91,41.99,41.91,41.93,29678.0,33.1145,33.1777,33.1145,33.1303,29678.0
2017-07-25 10:20:00,41.94,41.97,41.93,41.93,19298.0,33.1382,33.1619,33.1303,33.1303,19298.0
2017-07-25 10:25:00,41.93,41.95,41.92,41.93,17171.0,33.1303,33.1461,33.1224,33.1303,17171.0
2017-07-25 10:30:00,41.93,41.98,41.92,41.97,27775.0,33.1303,33.1698,33.1224,33.1619,27775.0
2017-07-25 10:35:00,41.98,42.04,41.98,42.03,35791.0,33.1698,33.2172,33.1698,33.2093,35791.0
2017-07-25 10:40:00,42.03,42.07,42.03,42.07,32958.0,33.2093,33.2409,33.2093,33.2409,32958.0
2017-07-25 10:45:00,42.07,42.07,42.04,42.07,24137.0,33.2409,33.2409,33.2172,33.2409,24137.0
2017-07-25 10:50:00,42.07,42.07,41.94,41.94,57030.0,33.2409,33.2409,33.1382,33.1382,57030.0
2017-07-25 10:55:00,41.94,41.94,41.83,41.85,33585.0,33.1382,33.1382,33.0513,33.0671,33585.0
2017-07-25 11:00:00,41.86,41.88,41.81,41.83,35744.0,33.075,33.0908,33.0355,33.0513,35744.0
2017-07-25 11:05:00,41.83,41.84,41.79,41.8,31888.0,33.0513,33.0592,33.0197,33.0276,31888.0
2017-07-25 11:10:00,41.8,41.87,41.78,41.86,36258.0,33.0276,33.0829,33.0118,33.075,36258.0
2017-07-25 11:15:00,41.86,41.91,41.82,41.91,52360.0,33.075,33.1145,33.0434,33.1145,52360.0
2017-07-25 11:20:00,41.91,41.92,41.81,41.84,85351.0,33.1145,33.1224,33.0355,33.0592,85351.0
2017-07-25 11:25:00,41.84,41.88,41.79,41.83,56059.0,33.0592,33.0908,33.0197,33.0513,56059.0
2017-07-25 11:30:00,41.84,41.89,41.83,41.86,31789.0,33.0592,33.0987,33.0513,33.075,31789.0
2017-07-25 11:35:00,41.86,41.91,41.86,41.91,12402.0,33.075,33.1145,33.075,33.1145,12402.0
2017-07-25 11:40:00,41.91,41.91,41.83,41.83,52376.0,33.1145,33.1145,33.0513,33.0513,52376.0
2017-07-25 11:45:00,41.83,41.86,41.83,41.86,13914.0,33.0513,33.075,33.0513,33.075,13914.0
2017-07-25 11:50:00,41.87,41.96,41.87,41.96,26776.0,33.0829,33.154,33.0829,33.154,26776.0
2017-07-25 11:55:00,41.96,42.0,41.96,41.99,10617.0,33.154,33.1856,33.154,33.1777,10617.0
2017-07-25 12:00:00,42.0,42.05,41.99,42.04,24492.0,33.1856,33.2251,33.1777,33.2172,24492.0
2017-07-25 12:05:00,42.05,42.08,42.03,42.03,17146.0,33.2251,33.2488,33.2093,33.2093,17146.0
2017-07-25 12:10:00,42.03,42.04,41.99,42.01,25769.0,33.2093,33.2172,33.1777,33.1935,25769.0
2017-07-25 12:15:00,42.01,42.01,41.97,41.99,20234.0,33.1935,33.1935,33.1619,33.1777,20234.0
2017-07-25 12:20:00,41.99,41.99,41.95,41.96,12588.0,33.1777,33.1777,33.1461,33.154,12588.0
2017-07-25 12:25:00,41.96,42.02,41.96,42.02,10342.0,33.154,33.2014,33.154,33.2014,10342.0
2017-07-25 12:30:00,42.02,42.03,42.01,42.02,12708.0,33.2014,33.2093,33.1935,33.2014,12708.0
2017-07-25 12:35:00,42.03,42.04,41.99,42.0,21012.0,33.2093,33.2172,33.1777,33.1856,21012.0
2017-07-25 12:40:00,42.0,42.03,41.99,42.02,22331.0,33.1856,33.2093,33.1777,33.2014,22331.0
2017-07-25 12:45:00,42.02,42.04,42.0,42.04,12898.0,33.2014,33.2172,33.1856,33.2172,12898.0
2017-07-25 12:50:00,42.03,42.06,42.0,42.02,17877.0,33.2093,33.233,33.1856,33.2014,17877.0
2017-07-25 12:55:00,42.03,42.04,42.0,42.02,16061.0,33.2093,33.2172,33.1856,33.2014,16061.0
2017-07-25 13:00:00,42.02,42.03,41.99,42.0,16641.0,33.2014,33.2093,33.1777,33.1856,16641.0
2017-07-25 13:05:00,42.01,42.01,41.96,41.97,13849.0,33.1935,33.1935,33.154,33.1619,13849.0
2017-07-25 13:10:00,41.97,42.02,41.97,42.0,12610.0,33.1619,33.2014,33.1619,33.1856,12610.0
2017-07-25 13:15:00,42.0,42.03,42.0,42.02,16453.0,33.1856,33.2093,33.1856,33.2014,16453.0
2017-07-25 13:20:00,42.02,42.03,41.98,42.01,33596.0,33.2014,33.2093,33.1698,33.1935,33596.0
2017-07-25 13:25:00,42.02,42.02,41.99,42.01,11803.0,33.2014,33.2014,33.1777,33.1935,11803.0
2017-07-25 13:30:00,42.01,42.01,41.95,41.98,17536.0,33.1935,33.1935,33.1461,33.1698,17536.0
2017-07-25 13:35:00,41.98,42.0,41.94,41.97,15170.0,33.1698,33.1856,33.1382,33.1619,15170.0
2017-07-25 13:40:00,41.97,41.98,41.94,41.94,15031.0,33.1619,33.1698,33.1382,33.1382,15031.0
2017-07-25 13:45:00,41.94,41.95,41.9,41.92,17858.0,33.1382,33.1461,33.1066,33.1224,17858.0
2017-07-25 13:50:00,41.91,41.97,41.91,41.92,17949.0,33.1145,33.1619,33.1145,33.1224,17949.0
2017-07-25 13:55:00,41.93,41.96,41.92,41.96,13350.0,33.1303,33.154,33.1224,33.154,13350.0
2017-07-25 14:00:00,41.96,41.97,41.94,41.95,19454.0,33.154,33.1619,33.1382,33.1461,19454.0
2017-07-25 14:05:00,41.95,41.97,41.93,41.93,15140.0,33.1461,33.1619,33.1303,33.1303,15140.0
2017-07-25 14:10:00,41.93,41.94,41.91,41.93,16674.0,33.1303,33.1382,33.1145,33.1303,16674.0
2017-07-25 14:15:00,41.91,41.94,41.87,41.87,26684.0,33.1145,33.1382,33.0829,33.0829,26684.0
2017-07-25 14:20:00,41.86,41.92,41.86,41.91,18124.0,33.075,33.1224,33.075,33.1145,18124.0
2017-07-25 14:25:00,41.92,41.92,41.86,41.88,36163.0,33.1224,33.1224,33.075,33.0908,36163.0
2017-07-25 14:30:00,41.88,41.93,41.84,41.88,24861.0,33.0908,33.1303,33.0592,33.0908,24861.0
2017-07-25 14:35:00,41.88,41.91,41.87,41.89,20438.0,33.0908,33.1145,33.0829,33.0987,20438.0
2017-07-25 14:40:00,41.89,41.93,41.88,41.93,13628.0,33.0987,33.1303,33.0908,33.1303,13628.0
2017-07-25 14:45:00,41.93,41.96,41.91,41.94,28417.0,33.1303,33.154,33.1145,33.1382,28417.0
2017-07-25 14:50:00,41.95,41.99,41.94,41.95,21088.0,33.1461,33.1777,33.1382,33.1461,21088.0
2017-07-25 14:55:00,41.95,42.01,41.95,42.0,29571.0,33.1461,33.1935,33.1461,33.1856,29571.0
2017-07-25 15:00:00,41.99,42.01,41.98,41.99,22131.0,33.1777,33.1935,33.1698,33.1777,22131.0
2017-07-25 15:05:00,41.99,42.0,41.91,41.91,42841.0,33.1777,33.1856,33.1145,33.1145,42841.0
2017-07-25 15:10:00,41.91,41.92,41.89,41.92,32768.0,33.1145,33.1224,33.0987,33.1224,32768.0
2017-07-25 15:15:00,41.92,41.98,41.91,41.98,40004.0,33.1224,33.1698,33.1145,33.1698,40004.0
2017-07-25 15:20:00,41.98,42.0,41.96,41.97,34657.0,33.1698,33.1856,33.154,33.1619,34657.0
2017-07-25 15:25:00,41.96,41.98,41.92,41.92,24141.0,33.154,33.1698,33.1224,33.1224,24141.0
2017-07-25 15:30:00,41.92,41.97,41.92,41.97,37107.0,33.1224,33.1619,33.1224,33.1619,37107.0
2017-07-25 15:35:00,41.97,42.03,41.97,42.01,41605.0,33.1619,33.2093,33.1619,33.1935,41605.0
2017-07-25 15:40:00,42.02,42.02,41.98,41.98,70748.0,33.2014,33.2014,33.1698,33.1698,70748.0
2017-07-25 15:45:00,41.98,41.99,41.93,41.96,81430.0,33.1698,33.1777,33.1303,33.154,81430.0
2017-07-25 15:50:00,41.95,41.98,41.93,41.97,106990.0,33.1461,33.1698,33.1303,33.1619,106990.0
2017-07-25 15:55:00,41.98,41.99,41.95,41.97,210704.0,33.1698,33.1777,33.1461,33.1619,210704.0
2017-07-26 09:30:00,42.06,42.1,41.72,41.82,54167.0,33.233,33.2647,32.9644,33.0434,54167.0
2017-07-26 09:35:00,41.81,41.85,41.71,41.84,25045.0,33.0355,33.0671,32.9565,33.0592,25045.0
2017-07-26 09:40:00,41.84,41.85,41.71,41.79,19137.0,33.0592,33.0671,32.9565,33.0197,19137.0
2017-07-26 09:45:00,41.78,41.92,41.74,41.88,19987.0,33.0118,33.1224,32.9802,33.0908,19987.0
2017-07-26 09:50:00,41.89,41.96,41.79,41.84,21917.0,33.0987,33.154,33.0197,33.0592,21917.0
2017-07-26 09:55:00,41.84,41.91,41.8,41.81,24361.0,33.0592,33.1145,33.0276,33.0355,24361.0
2017-07-26 10:00:00,41.82,41.9,41.81,41.86,18200.0,33.0434,33.1066,33.0355,33.075,18200.0
2017-07-26 10:05:00,41.86,42.01,41.86,41.99,17350.0,33.075,33.1935,33.075,33.1777,17350.0
2017-07-26 10:10:00,41.99,42.04,41.95,41.95,19427.0,33.1777,33.2172,33.1461,33.1461,19427.0
2017-07-26 10:15:00,41.95,41.96,41.88,41.88,16145.0,33.1461,33.154,33.0908,33.0908,16145.0
2017-07-26 10:20:00,41.87,41.89,41.86,41.89,16681.0,33.0829,33.0987,33.075,33.0987,16681.0
2017-07-26 10:25:00,41.9,41.9,41.81,41.86,23378.0,33.1066,33.1066,33.0355,33.075,23378.0
2017-07-26 10:30:00,41.87,41.9,41.77,41.82,36737.0,33.0829,33.1066,33.0039,33.0434,36737.0
2017-07-26 10:35:00,41.83,41.9,41.79,41.88,19033.0,33.0513,33.1066,33.0197,33.0908,19033.0
2017-07-26 10:40:00,41.88,41.88,41.78,41.8,27766.0,33.0908,33.0908,33.0118,33.0276,27766.0
2017-07-26 10:45:00,41.8,41.82,41.79,41.8,15109.0,33.0276,33.0434,33.0197,33.0276,15109.0
2017-07-26 10:50:00,41.8,41.86,41.79,41.85,22879.0,33.0276,33.075,33.0197,33.0671,22879.0
2017-07-26 10:55:00,41.86,41.88,41.77,41.77,21290.0,33.075,33.0908,33.0039,33.0039,21290.0
2017-07-26 11:00:00,41.78,41.78,41.64,41.66,22566.0,33.0118,33.0118,32.9012,32.917,22566.0
2017-07-26 11:05:00,41.65,41.7,41.61,41.68,50247.0,32.9091,32.9486,32.8775,32.9328,50247.0
2017-07-26 11:10:00,41.68,41.69,41.65,41.67,13844.0,32.9328,32.9407,32.9091,32.9249,13844.0
2017-07-26 11:15:00,41.68,41.72,41.66,41.72,16083.0,32.9328,32.9644,32.917,32.9644,16083.0
2017-07-26 11:20:00,41.71,41.74,41.69,41.73,13885.0,32.9565,32.9802,32.9407,32.9723,13885.0
2017-07-26 11:25:00,41.73,41.77,41.72,41.75,10049.0,32.9723,33.0039,32.9644,32.9881,10049.0
2017-07-26 11:30:00,41.75,41.81,41.75,41.79,15142.0,32.9881,33.0355,32.9881,33.0197,15142.0
2017-07-26 11:35:00,41.78,41.79,41.7,41.71,18476.0,33.0118,33.0197,32.9486,32.9565,18476.0
2017-07-26 11:40:00,41.7,41.71,41.68,41.71,9917.0,32.9486,32.9565,32.9328,32.9565,9917.0
2017-07-26 11:45:00,41.7,41.72,41.68,41.71,31080.0,32.9486,32.9644,32.9328,32.9565,31080.0
2017-07-26 11:50:00,41.7,41.75,41.7,41.73,10723.0,32.9486,32.9881,32.9486,32.9723,10723.0
2017-07-26 11:55:00,41.73,41.75,41.71,41.71,14408.0,32.9723,32.9881,32.9565,32.9565,14408.0
2017-07-26 12:00:00,41.72,41.73,41.7,41.72,8291.0,32.9644,32.9723,32.9486,32.9644,8291.0
2017-07-26 12:05:00,41.71,41.73,41.69,41.73,11485.0,32.9565,32.9723,32.9407,32.9723,11485.0
2017-07-26 12:10:00,41.72,41.82,41.72,41.82,6961.0,32.9644,33.0434,32.9644,33.0434,6961.0
2017-07-26 12:15:00,41.81,41.82,41.77,41.81,13319.0,33.0355,33.0434,33.0039,33.0355,13319.0
2017-07-26 12:20:00,41.8,41.83,41.79,41.81,10962.0,33.0276,33.0513,33.0197,33.0355,10962.0
2017-07-26 12:25:00,41.8,41.83,41.8,41.8,7736.0,33.0276,33.0513,33.0276,33.0276,7736.0
2017-07-26 12:30:00,41.8,41.82,41.8,41.82,3820.0,33.0276,33.0434,33.0276,33.0434,3820.0
2017-07-26 12:35:00,41.82,41.83,41.81,41.81,15112.0,33.0434,33.0513,33.0355,33.0355,15112.0
2017-07-26 12:40:00,41.82,41.84,41.82,41.84,14280.0,33.0434,33.0592,33.0434,33.0592,14280.0
2017-07-26 12:45:00,41.85,41.87,41.84,41.84,9104.0,33.0671,33.0829,33.0592,33.0592,9104.0
2017-07-26 12:50:00,41.84,41.84,41.8,41.8,9721.0,33.0592,33.0592,33.0276,33.0276,9721.0
2017-07-26 12:55:00,41.8,41.8,41.7,41.7,16548.0,33.0276,33.0276,32.9486,32.9486,16548.0
2017-07-26 13:00:00,41.7,41.73,41.7,41.72,12029.0,32.9486,32.9723,32.9486,32.9644,12029.0
2017-07-26 13:05:00,41.73,41.77,41.7,41.76,13532.0,32.9723,33.0039,32.9486,32.996,13532.0
2017-07-26 13:10:00,41.75,41.78,41.75,41.76,6349.0,32.9881,33.0118,32.9881,32.996,6349.0
2017-07-26 13:15:00,41.76,41.79,41.75,41.75,10579.0,32.996,33.0197,32.9881,32.9881,10579.0
2017-07-26 13:20:00,41.75,41.76,41.72,41.72,8696.0,32.9881,32.996,32.9644,32.9644,8696.0
2017-07-26 13:25:00,41.72,41.72,41.67,41.7,22381.0,32.9644,32.9644,32.9249,32.9486,22381.0
2017-07-26 13:30:00,41.7,41.73,41.69,41.72,7931.0,32.9486,32.9723,32.9407,32.9644,7931.0
2017-07-26 13:35:00,41.73,41.73,41.72,41.72,8675.0,32.9723,32.9723,32.9644,32.9644,8675.0
2017-07-26 13:40:00,41.72,41.73,41.69,41.7,17880.0,32.9644,32.9723,32.9407,32.9486,17880.0
2017-07-26 13:45:00,41.7,41.73,41.68,41.73,24223.0,32.9486,32.9723,32.9328,32.9723,24223.0
2017-07-26 13:50:00,41.73,41.78,41.73,41.78,14183.0,32.9723,33.0118,32.9723,33.0118,14183.0
2017-07-26 13:55:00,41.78,41.8,41.75,41.8,12254.0,33.0118,33.0276,32.9881,33.0276,12254.0
2017-07-26 14:00:00,41.81,41.81,41.71,41.8,14804.0,33.0355,33.0355,32.9565,33.0276,14804.0
2017-07-26 14:05:00,41.8,41.85,41.79,41.84,24127.0,33.0276,33.0671,33.0197,33.0592,24127.0
2017-07-26 14:10:00,41.85,41.88,41.82,41.83,19831.0,33.0671,33.0908,33.0434,33.0513,19831.0
2017-07-26 14:15:00,41.83,41.89,41.82,41.86,24604.0,33.0513,33.0987,33.0434,33.075,24604.0
2017-07-26 14:20:00,41.86,41.88,41.83,41.88,10906.0,33.075,33.0908,33.0513,33.0908,10906.0
2017-07-26 14:25:00,41.88,41.91,41.87,41.91,18159.0,33.0908,33.1145,33.0829,33.1145,18159.0
2017-07-26 14:30:00,41.91,41.93,41.89,41.9,20000.0,33.1145,33.1303,33.0987,33.1066,20000.0
2017-07-26 14:35:00,41.9,41.91,41.87,41.87,16567.0,33.1066,33.1145,33.0829,33.0829,16567.0
2017-07-26 14:40:00,41.87,41.87,41.82,41.84,20212.0,33.0829,33.0829,33.0434,33.0592,20212.0
2017-07-26 14:45:00,41.84,41.85,41.75,41.81,19704.0,33.0592,33.0671,32.9881,33.0355,19704.0
2017-07-26 14:50:00,41.81,41.82,41.76,41.79,22188.0,33.0355,33.0434,32.996,33.0197,22188.0
2017-07-26 14:55:00,41.8,41.82,41.77,41.77,20784.0,33.0276,33.0434,33.0039,33.0039,20784.0
2017-07-26 15:00:00,41.77,41.78,41.69,41.7,32478.0,33.0039,33.0118,32.9407,32.9486,32478.0
2017-07-26 15:05:00,41.7,41.75,41.7,41.74,21311.0,32.9486,32.9881,32.9486,32.9802,21311.0
2017-07-26 15:10:00,41.74,41.76,41.73,41.76,28796.0,32.9802,32.996,32.9723,32.996,28796.0
2017-07-26 15:15:00,41.76,41.77,41.71,41.76,24876.0,32.996,33.0039,32.9565,32.996,24876.0
2017-07-26 15:20:00,41.75,41.76,41.71,41.73,18156.0,32.9881,32.996,32.9565,32.9723,18156.0
2017-07-26 15:25:00,41.74,41.76,41.69,41.72,36131.0,32.9802,32.996,32.9407,32.9644,36131.0
2017-07-26 15:30:00,41.72,41.73,41.67,41.71,38718.0,32.9644,32.9723,32.9249,32.9565,38718.0
2017-07-26 15:35:00,41.71,41.71,41.67,41.68,30381.0,32.9565,32.9565,32.9249,32.9328,30381.0
2017-07-26 15:40:00,41.68,41.72,41.66,41.72,48250.0,32.9328,32.9644,32.917,32.9644,48250.0
2017-07-26 15:45:00,41.72,41.74,41.69,41.71,69649.0,32.9644,32.9802,32.9407,32.9565,69649.0
2017-07-26 15:50:00,41.71,41.77,41.71,41.76,71387.0,32.9565,33.0039,32.9565,32.996,71387.0
2017-07-26 15:55:00,41.76,41.76,41.69,41.72,153703.0,32.996,32.996,32.9407,32.9644,153703.0
2017-07-27 09:30:00,41.7,41.71,41.57,41.67,48874.0,32.9486,32.9565,32.8459,32.9249,48874.0
2017-07-27 09:35:00,41.7,41.83,41.64,41.67,29039.0,32.9486,33.0513,32.9012,32.9249,29039.0
2017-07-27 09:40:00,41.7,41.74,41.43,41.5,59857.0,32.9486,32.9802,32.7353,32.7906,59857.0
2017-07-27 09:45:00,41.49,41.64,41.48,41.61,19524.0,32.7827,32.9012,32.7748,32.8775,19524.0
2017-07-27 09:50:00,41.6,41.67,41.53,41.53,29048.0,32.8696,32.9249,32.8143,32.8143,29048.0
2017-07-27 09:55:00,41.53,41.54,41.45,41.5,30467.0,32.8143,32.8222,32.7511,32.7906,30467.0
2017-07-27 10:00:00,41.5,41.5,41.31,41.32,58793.0,32.7906,32.7906,32.6404,32.6483,58793.0
2017-07-27 10:05:00,41.31,41.44,41.29,41.32,65626.0,32.6404,32.7432,32.6246,32.6483,65626.0
2017-07-27 10:10:00,41.31,41.38,41.27,41.34,63905.0,32.6404,32.6958,32.6088,32.6641,63905.0
2017-07-27 10:15:00,41.33,41.48,41.26,41.47,43180.0,32.6562,32.7748,32.6009,32.7669,43180.0
2017-07-27 10:20:00,41.47,41.49,41.37,41.38,33702.0,32.7669,32.7827,32.6879,32.6958,33702.0
2017-07-27 10:25:00,41.37,41.42,41.33,41.35,35164.0,32.6879,32.7274,32.6562,32.6721,35164.0
2017-07-27 10:30:00,41.37,41.43,41.32,41.42,42982.0,32.6879,32.7353,32.6483,32.7274,42982.0
2017-07-27 10:35:00,41.42,41.51,41.42,41.51,17462.0,32.7274,32.7985,32.7274,32.7985,17462.0
2017-07-27 10:40:00,41.51,41.61,41.49,41.6,19266.0,32.7985,32.8775,32.7827,32.8696,19266.0
2017-07-27 10:45:00,41.6,41.61,41.46,41.5,39586.0,32.8696,32.8775,32.759,32.7906,39586.0
2017-07-27 10:50:00,41.48,41.49,41.42,41.45,23736.0,32.7748,32.7827,32.7274,32.7511,23736.0
2017-07-27 10:55:00,41.45,41.55,41.44,41.55,24313.0,32.7511,32.8301,32.7432,32.8301,24313.0
2017-07-27 11:00:00,41.55,41.59,41.49,41.5,16177.0,32.8301,32.8617,32.7827,32.7906,16177.0
2017-07-27 11:05:00,41.49,41.49,41.43,41.43,16032.0,32.7827,32.7827,32.7353,32.7353,16032.0
2017-07-27 11:10:00,41.43,41.47,41.43,41.47,11435.0,32.7353,32.7669,32.7353,32.7669,11435.0
2017-07-27 11:15:00,41.47,41.51,41.46,41.46,21627.0,32.7669,32.7985,32.759,32.759,21627.0
2017-07-27 11:20:00,41.46,41.48,41.39,41.48,26493.0,32.759,32.7748,32.7037,32.7748,26493.0
2017-07-27 11:25:00,41.48,41.49,41.41,41.45,26708.0,32.7748,32.7827,32.7195,32.7511,26708.0
2017-07-27 11:30:00,41.45,41.54,41.45,41.5,24483.0,32.7511,32.8222,32.7511,32.7906,24483.0
2017-07-27 11:35:00,41.49,41.55,41.46,41.53,15634.0,32.7827,32.8301,32.759,32.8143,15634.0
2017-07-27 11:40:00,41.54,41.6,41.53,41.58,15519.0,32.8222,32.8696,32.8143,32.8538,15519.0
2017-07-27 11:45:00,41.58,41.6,41.53,41.59,23068.0,32.8538,32.8696,32.8143,32.8617,23068.0
2017-07-27 11:50:00,41.59,41.65,41.59,41.63,16428.0,32.8617,32.9091,32.8617,32.8933,16428.0
2017-07-27 11:55:00,41.63,41.67,41.59,41.67,33039.0,32.8933,32.9249,32.8617,32.9249,33039.0
2017-07-27 12:00:00,41.66,41.76,41.65,41.71,31246.0,32.917,32.996,32.9091,32.9565,31246.0
2017-07-27 12:05:00,41.71,41.79,41.7,41.79,41101.0,32.9565,33.0197,32.9486,33.0197,41101.0
2017-07-27 12:10:00,41.78,41.79,41.76,41.78,28312.0,33.0118,33.0197,32.996,33.0118,28312.0
2017-07-27 12:15:00,41.77,41.8,41.77,41.77,15321.0,33.0039,33.0276,33.0039,33.0039,15321.0
2017-07-27 12:20:00,41.78,41.81,41.78,41.8,12383.0,33.0118,33.0355,33.0118,33.0276,12383.0
2017-07-27 12:25:00,41.8,41.81,41.77,41.79,16588.0,33.0276,33.0355,33.0039,33.0197,16588.0
2017-07-27 12:30:00,41.79,41.81,41.74,41.76,35877.0,33.0197,33.0355,32.9802,32.996,35877.0
2017-07-27 12:35:00,41.77,41.79,41.75,41.78,22019.0,33.0039,33.0197,32.9881,33.0118,22019.0
2017-07-27 12:40:00,41.79,41.84,41.77,41.83,48060.0,33.0197,33.0592,33.0039,33.0513,48060.0
2017-07-27 12:45:00,41.83,41.83,41.8,41.81,15002.0,33.0513,33.0513,33.0276,33.0355,15002.0
2017-07-27 12:50:00,41.81,41.84,41.74,41.76,36746.0,33.0355,33.0592,32.9802,32.996,36746.0
2017-07-27 12:55:00,41.77,41.8,41.76,41.77,23607.0,33.0039,33.0276,32.996,33.0039,23607.0
2017-07-27 13:00:00,41.78,41.8,41.7,41.71,26807.0,33.0118,33.0276,32.9486,32.9565,26807.0
2017-07-27 13:05:00,41.7,41.76,41.65,41.74,30921.0,32.9486,32.996,32.9091,32.9802,30921.0
2017-07-27 13:10:00,41.74,41.76,41.71,41.76,13546.0,32.9802,32.996,32.9565,32.996,13546.0
2017-07-27 13:15:00,41.75,41.75,41.69,41.72,11900.0,32.9881,32.9881,32.9407,32.9644,11900.0
2017-07-27 13:20:00,41.71,41.73,41.68,41.72,25881.0,32.9565,32.9723,32.9328,32.9644,25881.0
2017-07-27 13:25:00,41.72,41.75,41.61,41.69,30514.0,32.9644,32.9881,32.8775,32.9407,30514.0
2017-07-27 13:30:00,41.69,41.69,41.62,41.62,24418.0,32.9407,32.9407,32.8854,32.8854,24418.0
2017-07-27 13:35:00,41.63,41.66,41.61,41.64,23899.0,32.8933,32.917,32.8775,32.9012,23899.0
2017-07-27 13:40:00,41.64,41.68,41.61,41.63,23730.0,32.9012,32.9328,32.8775,32.8933,23730.0
2017-07-27 13:45:00,41.64,41.66,41.62,41.64,15653.0,32.9012,32.917,32.8854,32.9012,15653.0
2017-07-27 13:50:00,41.64,41.7,41.64,41.68,23730.0,32.9012,32.9486,32.9012,32.9328,23730.0
2017-07-27 13:55:00,41.68,41.68,41.61,41.61,36544.0,32.9328,32.9328,32.8775,32.8775,36544.0
2017-07-27 14:00:00,41.6,41.63,41.54,41.58,46298.0,32.8696,32.8933,32.8222,32.8538,46298.0
2017-07-27 14:05:00,41.58,41.61,41.56,41.56,35507.0,32.8538,32.8775,32.838,32.838,35507.0
2017-07-27 14:10:00,41.56,41.58,41.54,41.56,23892.0,32.838,32.8538,32.8222,32.838,23892.0
2017-07-27 14:15:00,41.55,41.67,41.55,41.66,22995.0,32.8301,32.9249,32.8301,32.917,22995.0
2017-07-27 14:20:00,41.66,41.67,41.61,41.61,27337.0,32.917,32.9249,32.8775,32.8775,27337.0
2017-07-27 14:25:00,41.6,41.66,41.58,41.64,22063.0,32.8696,32.917,32.8538,32.9012,22063.0
2017-07-27 14:30:00,41.66,41.67,41.59,41.59,27925.0,32.917,32.9249,32.8617,32.8617,27925.0
2017-07-27 14:35:00,41.59,41.63,41.57,41.62,18181.0,32.8617,32.8933,32.8459,32.8854,18181.0
2017-07-27 14:40:00,41.62,41.62,41.55,41.57,26827.0,32.8854,32.8854,32.8301,32.8459,26827.0
2017-07-27 14:45:00,41.56,41.6,41.53,41.58,26833.0,32.838,32.8696,32.8143,32.8538,26833.0
2017-07-27 14:50:00,41.58,41.62,41.55,41.6,20672.0,32.8538,32.8854,32.8301,32.8696,20672.0
2017-07-27 14:55:00,41.59,41.65,41.58,41.65,26551.0,32.8617,32.9091,32.8538,32.9091,26551.0
2017-07-27 15:00:00,41.64,41.65,41.62,41.63,23284.0,32.9012,32.9091,32.8854,32.8933,23284.0
2017-07-27 15:05:00,41.63,41.66,41.6,41.65,25667.0,32.8933,32.917,32.8696,32.9091,25667.0
2017-07-27 15:10:00,41.65,41.68,41.64,41.68,23790.0,32.9091,32.9328,32.9012,32.9328,23790.0
2017-07-27 15:15:00,41.68,41.72,41.68,41.7,29526.0,32.9328,32.9644,32.9328,32.9486,29526.0
2017-07-27 15:20:00,41.7,41.77,41.69,41.72,30956.0,32.9486,33.0039,32.9407,32.9644,30956.0
2017-07-27 15:25:00,41.72,41.74,41.7,41.71,28657.0,32.9644,32.9802,32.9486,32.9565,28657.0
2017-07-27 15:30:00,41.72,41.74,41.71,41.74,40852.0,32.9644,32.9802,32.9565,32.9802,40852.0
2017-07-27 15:35:00,41.75,41.81,41.74,41.79,49321.0,32.9881,33.0355,32.9802,33.0197,49321.0
2017-07-27 15:40:00,41.8,41.8,41.7,41.71,62273.0,33.0276,33.0276,32.9486,32.9565,62273.0
2017-07-27 15:45:00,41.72,41.77,41.69,41.75,73938.0,32.9644,33.0039,32.9407,32.9881,73938.0
2017-07-27 15:50:00,41.75,41.76,41.7,41.73,88554.0,32.9881,32.996,32.9486,32.9723,88554.0
2017-07-27 15:55:00,41.73,41.8,41.69,41.8,175602.0,32.9723,33.0276,32.9407,33.0276,175602.0
2017-07-28 09:30:00,41.75,41.92,41.72,41.82,52617.0,32.9881,33.1224,32.9644,33.0434,52617.0
2017-07-28 09:35:00,41.85,41.87,41.75,41.75,18344.0,33.0671,33.0829,32.9881,32.9881,18344.0
2017-07-28 09:40:00,41.77,41.81,41.63,41.65,27539.0,33.0039,33.0355,32.8933,32.9091,27539.0
2017-07-28 09:45:00,41.62,41.78,41.61,41.78,15681.0,32.8854,33.0118,32.8775,33.0118,15681.0
2017-07-28 09:50:00,41.82,41.83,41.64,41.68,7719.0,33.0434,33.0513,32.9012,32.9328,7719.0
2017-07-28 09:55:00,41.7,41.7,41.53,41.59,28052.0,32.9486,32.9486,32.8143,32.8617,28052.0
2017-07-28 10:00:00,41.58,41.59,41.47,41.48,25748.0,32.8538,32.8617,32.7669,32.7748,25748.0
2017-07-28 10:05:00,41.49,41.56,41.46,41.46,21869.0,32.7827,32.838,32.759,32.759,21869.0
2017-07-28 10:10:00,41.46,41.52,41.43,41.48,22089.0,32.759,32.8064,32.7353,32.7748,22089.0
2017-07-28 10:15:00,41.48,41.53,41.44,41.48,17887.0,32.7748,32.8143,32.7432,32.7748,17887.0
2017-07-28 10:20:00,41.49,41.53,41.46,41.51,15277.0,32.7827,32.8143,32.759,32.7985,15277.0
2017-07-28 10:25:00,41.52,41.54,41.42,41.42,20904.0,32.8064,32.8222,32.7274,32.7274,20904.0
2017-07-28 10:30:00,41.42,41.54,41.42,41.53,27474.0,32.7274,32.8222,32.7274,32.8143,27474.0
2017-07-28 10:35:00,41.53,41.67,41.52,41.63,24820.0,32.8143,32.9249,32.8064,32.8933,24820.0
2017-07-28 10:40:00,41.63,41.69,41.59,41.68,28765.0,32.8933,32.9407,32.8617,32.9328,28765.0
2017-07-28 10:45:00,41.68,41.76,41.67,41.76,22997.0,32.9328,32.996,32.9249,32.996,22997.0
2017-07-28 10:50:00,41.76,41.81,41.68,41.77,111548.0,32.996,33.0355,32.9328,33.0039,111548.0
2017-07-28 10:55:00,41.79,41.8,41.72,41.72,66168.0,33.0197,33.0276,32.9644,32.9644,66168.0
2017-07-28 11:00:00,41.73,41.82,41.72,41.75,29322.0,32.9723,33.0434,32.9644,32.9881,29322.0
2017-07-28 11:05:00,41.75,41.75,41.66,41.72,31546.0,32.9881,32.9881,32.917,32.9644,31546.0
2017-07-28 11:10:00,41.72,41.72,41.54,41.55,22603.0,32.9644,32.9644,32.8222,32.8301,22603.0
2017-07-28 11:15:00,41.55,41.68,41.55,41.64,14674.0,32.8301,32.9328,32.8301,32.9012,14674.0
2017-07-28 11:20:00,41.63,41.63,41.55,41.55,15021.0,32.8933,32.8933,32.8301,32.8301,15021.0
2017-07-28 11:25:00,41.55,41.57,41.52,41.53,25034.0,32.8301,32.8459,32.8064,32.8143,25034.0
2017-07-28 11:30:00,41.52,41.57,41.43,41.54,51205.0,32.8064,32.8459,32.7353,32.8222,51205.0
2017-07-28 11:35:00,41.54,41.61,41.54,41.56,21581.0,32.8222,32.8775,32.8222,32.838,21581.0
2017-07-28 11:40:00,41.55,41.62,41.54,41.61,17132.0,32.8301,32.8854,32.8222,32.8775,17132.0
2017-07-28 11:45:00,41.61,41.62,41.57,41.59,14444.0,32.8775,32.8854,32.8459,32.8617,14444.0
2017-07-28 11:50:00,41.59,41.61,41.53,41.59,16507.0,32.8617,32.8775,32.8143,32.8617,16507.0
2017-07-28 11:55:00,41.59,41.59,41.54,41.55,6415.0,32.8617,32.8617,32.8222,32.8301,6415.0
2017-07-28 12:00:00,41.55,41.56,41.51,41.52,12590.0,32.8301,32.838,32.7985,32.8064,12590.0
2017-07-28 12:05:00,41.52,41.55,41.46,41.54,41325.0,32.8064,32.8301,32.759,32.8222,41325.0
2017-07-28 12:10:00,41.53,41.57,41.51,41.57,20477.0,32.8143,32.8459,32.7985,32.8459,20477.0
2017-07-28 12:15:00,41.57,41.57,41.53,41.54,13031.0,32.8459,32.8459,32.8143,32.8222,13031.0
2017-07-28 12:20:00,41.55,41.59,41.53,41.56,8081.0,32.8301,32.8617,32.8143,32.838,8081.0
2017-07-28 12:25:00,41.57,41.63,41.56,41.63,20452.0,32.8459,32.8933,32.838,32.8933,20452.0
2017-07-28 12:30:00,41.63,41.65,41.62,41.64,13139.0,32.8933,32.9091,32.8854,32.9012,13139.0
2017-07-28 12:35:00,41.64,41.64,41.55,41.55,77819.0,32.9012,32.9012,32.8301,32.8301,77819.0
2017-07-28 12:40:00,41.55,41.67,41.55,41.66,61176.0,32.8301,32.9249,32.8301,32.917,61176.0
2017-07-28 12:45:00,41.66,41.68,41.63,41.66,31781.0,32.917,32.9328,32.8933,32.917,31781.0
2017-07-28 12:50:00,41.67,41.69,41.63,41.64,12633.0,32.9249,32.9407,32.8933,32.9012,12633.0
2017-07-28 12:55:00,41.63,41.67,41.57,41.58,25028.0,32.8933,32.9249,32.8459,32.8538,25028.0
2017-07-28 13:00:00,41.59,41.6,41.52,41.59,35191.0,32.8617,32.8696,32.8064,32.8617,35191.0
2017-07-28 13:05:00,41.58,41.76,41.58,41.76,34633.0,32.8538,32.996,32.8538,32.996,34633.0
2017-07-28 13:10:00,41.76,41.79,41.73,41.77,24454.0,32.996,33.0197,32.9723,33.0039,24454.0
2017-07-28 13:15:00,41.77,41.86,41.77,41.82,26099.0,33.0039,33.075,33.0039,33.0434,26099.0
2017-07-28 13:20:00,41.82,41.83,41.79,41.8,14892.0,33.0434,33.0513,33.0197,33.0276,14892.0
2017-07-28 13:25:00,41.79,41.85,41.78,41.82,25199.0,33.0197,33.0671,33.0118,33.0434,25199.0
2017-07-28 13:30:00,41.82,41.84,41.76,41.8,15884.0,33.0434,33.0592,32.996,33.0276,15884.0
2017-07-28 13:35:00,41.8,41.81,41.73,41.73,12957.0,33.0276,33.0355,32.9723,32.9723,12957.0
2017-07-28 13:40:00,41.73,41.75,41.69,41.71,19500.0,32.9723,32.9881,32.9407,32.9565,19500.0
2017-07-28 13:45:00,41.71,41.75,41.67,41.74,30971.0,32.9565,32.9881,32.9249,32.9802,30971.0
2017-07-28 13:50:00,41.74,41.77,41.73,41.77,9608.0,32.9802,33.0039,32.9723,33.0039,9608.0
2017-07-28 13:55:00,41.77,41.77,41.72,41.74,13813.0,33.0039,33.0039,32.9644,32.9802,13813.0
2017-07-28 14:00:00,41.74,41.75,41.71,41.75,22207.0,32.9802,32.9881,32.9565,32.9881,22207.0
2017-07-28 14:05:00,41.75,41.75,41.65,41.66,24075.0,32.9881,32.9881,32.9091,32.917,24075.0
2017-07-28 14:10:00,41.67,41.7,41.6,41.67,37238.0,32.9249,32.9486,32.8696,32.9249,37238.0
2017-07-28 14:15:00,41.67,41.73,41.67,41.72,18734.0,32.9249,32.9723,32.9249,32.9644,18734.0
2017-07-28 14:20:00,41.72,41.75,41.71,41.72,18894.0,32.9644,32.9881,32.9565,32.9644,18894.0
2017-07-28 14:25:00,41.73,41.76,41.72,41.75,63506.0,32.9723,32.996,32.9644,32.9881,63506.0
2017-07-28 14:30:00,41.75,41.8,41.74,41.77,30240.0,32.9881,33.0276,32.9802,33.0039,30240.0
2017-07-28 14:35:00,41.77,41.78,41.75,41.76,12969.0,33.0039,33.0118,32.9881,32.996,12969.0
2017-07-28 14:40:00,41.76,41.79,41.75,41.78,19049.0,32.996,33.0197,32.9881,33.0118,19049.0
2017-07-28 14:45:00,41.78,41.82,41.78,41.79,10298.0,33.0118,33.0434,33.0118,33.0197,10298.0
2017-07-28 14:50:00,41.79,41.81,41.78,41.81,22943.0,33.0197,33.0355,33.0118,33.0355,22943.0
2017-07-28 14:55:00,41.81,41.85,41.81,41.83,38704.0,33.0355,33.0671,33.0355,33.0513,38704.0
2017-07-28 15:00:00,41.84,41.84,41.76,41.77,74543.0,33.0592,33.0592,32.996,33.0039,74543.0
2017-07-28 15:05:00,41.77,41.82,41.76,41.8,38785.0,33.0039,33.0434,32.996,33.0276,38785.0
2017-07-28 15:10:00,41.8,41.84,41.79,41.82,24504.0,33.0276,33.0592,33.0197,33.0434,24504.0
2017-07-28 15:15:00,41.81,41.86,41.81,41.84,19887.0,33.0355,33.075,33.0355,33.0592,19887.0
2017-07-28 15:20:00,41.85,41.85,41.83,41.84,25980.0,33.0671,33.0671,33.0513,33.0592,25980.0
2017-07-28 15:25:00,41.84,41.85,41.8,41.8,28456.0,33.0592,33.0671,33.0276,33.0276,28456.0
2017-07-28 15:30:00,41.8,41.83,41.76,41.83,43556.0,33.0276,33.0513,32.996,33.0513,43556.0
2017-07-28 15:35:00,41.83,41.84,41.82,41.83,33088.0,33.0513,33.0592,33.0434,33.0513,33088.0
2017-07-28 15:40:00,41.83,41.88,41.83,41.85,61773.0,33.0513,33.0908,33.0513,33.0671,61773.0
2017-07-28 15:45:00,41.84,41.85,41.76,41.83,76356.0,33.0592,33.0671,32.996,33.0513,76356.0
2017-07-28 15:50:00,41.82,41.83,41.82,41.83,33487.0,33.0434,33.0513,33.0434,33.0513,33487.0
2017-07-28 15:55:00,41.83,41.83,41.78,41.81,218633.0,33.0513,33.0513,33.0118,33.0355,218633.0
2017-07-31 09:30:00,41.93,42.1,41.8,42.02,136707.0,33.1303,33.2647,33.0276,33.2014,136707.0
2017-07-31 09:35:00,42.06,42.2,41.91,42.14,126243.0,33.233,33.3437,33.1145,33.2963,126243.0
2017-07-31 09:40:00,42.15,42.15,41.97,42.09,28846.0,33.3042,33.3042,33.1619,33.2567,28846.0
2017-07-31 09:45:00,42.09,42.11,41.98,42.06,27805.0,33.2567,33.2726,33.1698,33.233,27805.0
2017-07-31 09:50:00,42.06,42.16,42.02,42.13,116680.0,33.233,33.3121,33.2014,33.2884,116680.0
2017-07-31 09:55:00,42.14,42.24,42.13,42.19,61970.0,33.2963,33.3753,33.2884,33.3358,61970.0
2017-07-31 10:00:00,42.19,42.23,42.11,42.19,27974.0,33.3358,33.3674,33.2726,33.3358,27974.0
2017-07-31 10:05:00,42.19,42.28,42.19,42.26,43740.0,33.3358,33.4069,33.3358,33.3911,43740.0
2017-07-31 10:10:00,42.27,42.3,42.23,42.23,34574.0,33.399,33.4227,33.3674,33.3674,34574.0
2017-07-31 10:15:00,42.24,42.36,42.23,42.36,33996.0,33.3753,33.4701,33.3674,33.4701,33996.0
2017-07-31 10:20:00,42.36,42.36,42.22,42.22,26566.0,33.4701,33.4701,33.3595,33.3595,26566.0
2017-07-31 10:25:00,42.22,42.25,42.14,42.25,60514.0,33.3595,33.3832,33.2963,33.3832,60514.0
2017-07-31 10:30:00,42.25,42.43,42.24,42.42,49470.0,33.3832,33.5254,33.3753,33.5175,49470.0
2017-07-31 10:35:00,42.41,42.41,42.3,42.33,30018.0,33.5096,33.5096,33.4227,33.4464,30018.0
2017-07-31 10:40:00,42.33,42.33,42.21,42.22,47738.0,33.4464,33.4464,33.3516,33.3595,47738.0
2017-07-31 10:45:00,42.23,42.32,42.19,42.3,39116.0,33.3674,33.4385,33.3358,33.4227,39116.0
2017-07-31 10:50:00,42.32,42.37,42.27,42.35,36946.0,33.4385,33.478,33.399,33.4622,36946.0
2017-07-31 10:55:00,42.36,42.38,42.3,42.37,27626.0,33.4701,33.4859,33.4227,33.478,27626.0
2017-07-31 11:00:00,42.36,42.37,42.21,42.25,32524.0,33.4701,33.478,33.3516,33.3832,32524.0
2017-07-31 11:05:00,42.26,42.29,42.19,42.26,45513.0,33.3911,33.4148,33.3358,33.3911,45513.0
2017-07-31 11:10:00,42.25,42.3,42.2,42.23,42680.0,33.3832,33.4227,33.3437,33.3674,42680.0
2017-07-31 11:15:00,42.23,42.24,42.0,42.1,88225.0,33.3674,33.3753,33.1856,33.2647,88225.0
2017-07-31 11:20:00,42.11,42.27,42.03,42.24,47053.0,33.2726,33.399,33.2093,33.3753,47053.0
2017-07-31 11:25:00,42.24,42.36,42.18,42.2,82923.0,33.3753,33.4701,33.3279,33.3437,82923.0
2017-07-31 11:30:00,42.2,42.29,42.19,42.21,41072.0,33.3437,33.4148,33.3358,33.3516,41072.0
2017-07-31 11:35:00,42.22,42.32,42.21,42.22,59808.0,33.3595,33.4385,33.3516,33.3595,59808.0
2017-07-31 11:40:00,42.22,42.31,42.21,42.29,91238.0,33.3595,33.4306,33.3516,33.4148,91238.0
2017-07-31 11:45:00,42.3,42.46,42.29,42.43,92463.0,33.4227,33.5491,33.4148,33.5254,92463.0
2017-07-31 11:50:00,42.43,42.49,42.38,42.38,33578.0,33.5254,33.5728,33.4859,33.4859,33578.0
2017-07-31 11:55:00,42.38,42.42,42.27,42.27,42957.0,33.4859,33.5175,33.399,33.399,42957.0
2017-07-31 12:00:00,42.28,42.3,42.18,42.19,48457.0,33.4069,33.4227,33.3279,33.3358,48457.0
2017-07-31 12:05:00,42.18,42.42,42.18,42.41,54138.0,33.3279,33.5175,33.3279,33.5096,54138.0
2017-07-31 12:10:00,42.42,42.53,42.42,42.44,20720.0,33.5175,33.6044,33.5175,33.5333,20720.0
2017-07-31 12:15:00,42.44,42.52,42.37,42.38,39018.0,33.5333,33.5965,33.478,33.4859,39018.0
2017-07-31 12:20:00,42.38,42.39,42.3,42.31,29758.0,33.4859,33.4938,33.4227,33.4306,29758.0
2017-07-31 12:25:00,42.3,42.32,42.23,42.27,24735.0,33.4227,33.4385,33.3674,33.399,24735.0
2017-07-31 12:30:00,42.27,42.33,42.25,42.32,28348.0,33.399,33.4464,33.3832,33.4385,28348.0
2017-07-31 12:35:00,42.31,42.44,42.31,42.42,30604.0,33.4306,33.5333,33.4306,33.5175,30604.0
2017-07-31 12:40:00,42.42,42.51,42.42,42.46,38595.0,33.5175,33.5886,33.5175,33.5491,38595.0
2017-07-31 12:45:00,42.44,42.47,42.37,42.4,30241.0,33.5333,33.557,33.478,33.5017,30241.0
2017-07-31 12:50:00,42.41,42.51,42.41,42.5,24976.0,33.5096,33.5886,33.5096,33.5807,24976.0
2017-07-31 12:55:00,42.49,42.49,42.4,42.4,21865.0,33.5728,33.5728,33.5017,33.5017,21865.0
2017-07-31 13:00:00,42.4,42.41,42.24,42.25,31991.0,33.5017,33.5096,33.3753,33.3832,31991.0
2017-07-31 13:05:00,42.23,42.31,42.23,42.31,17250.0,33.3674,33.4306,33.3674,33.4306,17250.0
2017-07-31 13:10:00,42.3,42.37,42.24,42.36,36753.0,33.4227,33.478,33.3753,33.4701,36753.0
2017-07-31 13:15:00,42.36,42.39,42.32,42.34,33330.0,33.4701,33.4938,33.4385,33.4543,33330.0
2017-07-31 13:20:00,42.34,42.37,42.3,42.35,20897.0,33.4543,33.478,33.4227,33.4622,20897.0
2017-07-31 13:25:00,42.36,42.41,42.35,42.36,32558.0,33.4701,33.5096,33.4622,33.4701,32558.0
2017-07-31 13:30:00,42.36,42.43,42.35,42.41,50583.0,33.4701,33.5254,33.4622,33.5096,50583.0
2017-07-31 13:35:00,42.41,42.45,42.41,42.42,14256.0,33.5096,33.5412,33.5096,33.5175,14256.0
2017-07-31 13:40:00,42.41,42.45,42.38,42.44,20382.0,33.5096,33.5412,33.4859,33.5333,20382.0
2017-07-31 13:45:00,42.44,42.44,42.25,42.26,35547.0,33.5333,33.5333,33.3832,33.3911,35547.0
2017-07-31 13:50:00,42.26,42.35,42.24,42.31,36363.0,33.3911,33.4622,33.3753,33.4306,36363.0
2017-07-31 13:55:00,42.32,42.37,42.28,42.35,44623.0,33.4385,33.478,33.4069,33.4622,44623.0
2017-07-31 14:00:00,42.34,42.55,42.32,42.55,70336.0,33.4543,33.6202,33.4385,33.6202,70336.0
2017-07-31 14:05:00,42.55,42.65,42.51,42.62,42598.0,33.6202,33.6992,33.5886,33.6755,42598.0
2017-07-31 14:10:00,42.62,42.68,42.58,42.58,40234.0,33.6755,33.7229,33.6439,33.6439,40234.0
2017-07-31 14:15:00,42.57,42.57,42.39,42.42,90912.0,33.636,33.636,33.4938,33.5175,90912.0
2017-07-31 14:20:00,42.43,42.49,42.38,42.46,35008.0,33.5254,33.5728,33.4859,33.5491,35008.0
2017-07-31 14:25:00,42.45,42.52,42.43,42.44,29300.0,33.5412,33.5965,33.5254,33.5333,29300.0
2017-07-31 14:30:00,42.44,42.47,42.39,42.43,35558.0,33.5333,33.557,33.4938,33.5254,35558.0
2017-07-31 14:35:00,42.42,42.44,42.37,42.38,38614.0,33.5175,33.5333,33.478,33.4859,38614.0
2017-07-31 14:40:00,42.38,42.45,42.37,42.42,27300.0,33.4859,33.5412,33.478,33.5175,27300.0
2017-07-31 14:45:00,42.41,42.44,42.38,42.43,42893.0,33.5096,33.5333,33.4859,33.5254,42893.0
2017-07-31 14:50:00,42.43,42.43,42.38,42.39,19020.0,33.5254,33.5254,33.4859,33.4938,19020.0
2017-07-31 14:55:00,42.39,42.44,42.36,42.39,63062.0,33.4938,33.5333,33.4701,33.4938,63062.0
2017-07-31 15:00:00,42.39,42.47,42.39,42.47,61602.0,33.4938,33.557,33.4938,33.557,61602.0
2017-07-31 15:05:00,42.47,42.62,42.47,42.61,61474.0,33.557,33.6755,33.557,33.6676,61474.0
2017-07-31 15:10:00,42.6,42.67,42.54,42.67,71890.0,33.6597,33.715,33.6123,33.715,71890.0
2017-07-31 15:15:00,42.66,42.67,42.52,42.54,90490.0,33.7071,33.715,33.5965,33.6123,90490.0
2017-07-31 15:20:00,42.53,42.56,42.42,42.44,96825.0,33.6044,33.6281,33.5175,33.5333,96825.0
2017-07-31 15:25:00,42.43,42.44,42.34,42.36,109333.0,33.5254,33.5333,33.4543,33.4701,109333.0
2017-07-31 15:30:00,42.37,42.37,42.3,42.3,134993.0,33.478,33.478,33.4227,33.4227,134993.0
2017-07-31 15:35:00,42.3,42.32,42.2,42.27,144121.0,33.4227,33.4385,33.3437,33.399,144121.0
2017-07-31 15:40:00,42.27,42.29,42.22,42.25,147106.0,33.399,33.4148,33.3595,33.3832,147106.0
2017-07-31 15:45:00,42.24,42.25,42.19,42.22,134717.0,33.3753,33.3832,33.3358,33.3595,134717.0
2017-07-31 15:50:00,42.21,42.23,42.1,42.18,235218.0,33.3516,33.3674,33.2647,33.3279,235218.0
2017-07-31 15:55:00,42.18,42.21,42.13,42.18,519217.0,33.3279,33.3516,33.2884,33.3279,519217.0
2017-08-01 09:30:00,42.98,43.67,42.3,43.57,277871.0,33.96,34.5052,33.4227,34.4261,277871.0
2017-08-01 09:35:00,43.56,43.65,43.05,43.54,144659.0,34.4182,34.4894,34.0153,34.4024,144659.0
2017-08-01 09:40:00,43.5,43.53,43.21,43.27,113633.0,34.3708,34.3945,34.1417,34.1891,113633.0
2017-08-01 09:45:00,43.25,43.41,43.14,43.38,79235.0,34.1733,34.2997,34.0864,34.276,79235.0
2017-08-01 09:50:00,43.37,43.38,42.98,42.98,97632.0,34.2681,34.276,33.96,33.96,97632.0
2017-08-01 09:55:00,42.99,43.03,42.9,42.92,67644.0,33.9679,33.9995,33.8968,33.9126,67644.0
2017-08-01 10:00:00,42.9,43.07,42.85,42.9,72034.0,33.8968,34.0311,33.8573,33.8968,72034.0
2017-08-01 10:05:00,42.9,43.04,42.89,42.97,50669.0,33.8968,34.0074,33.8889,33.9521,50669.0
2017-08-01 10:10:00,42.96,43.01,42.85,42.99,40854.0,33.9442,33.9837,33.8573,33.9679,40854.0
2017-08-01 10:15:00,42.99,43.23,42.9,43.23,55270.0,33.9679,34.1575,33.8968,34.1575,55270.0
2017-08-01 10:20:00,43.22,43.26,43.06,43.14,39673.0,34.1496,34.1812,34.0232,34.0864,39673.0
2017-08-01 10:25:00,43.13,43.17,43.01,43.04,32180.0,34.0785,34.1101,33.9837,34.0074,32180.0
2017-08-01 10:30:00,43.04,43.21,43.03,43.05,45485.0,34.0074,34.1417,33.9995,34.0153,45485.0
2017-08-01 10:35:00,43.05,43.21,43.04,43.17,38615.0,34.0153,34.1417,34.0074,34.1101,38615.0
2017-08-01 10:40:00,43.16,43.17,42.99,43.05,49069.0,34.1022,34.1101,33.9679,34.0153,49069.0
2017-08-01 10:45:00,43.06,43.28,43.03,43.26,84430.0,34.0232,34.197,33.9995,34.1812,84430.0
2017-08-01 10:50:00,43.27,43.4,43.23,43.36,50761.0,34.1891,34.2918,34.1575,34.2602,50761.0
2017-08-01 10:55:00,43.35,43.46,43.33,43.4,50822.0,34.2523,34.3392,34.2365,34.2918,50822.0
2017-08-01 11:00:00,43.39,43.49,43.33,43.35,57145.0,34.2839,34.3629,34.2365,34.2523,57145.0
2017-08-01 11:05:00,43.34,43.48,43.28,43.29,44968.0,34.2444,34.355,34.197,34.2049,44968.0
2017-08-01 11:10:00,43.3,43.3,43.14,43.24,78071.0,34.2128,34.2128,34.0864,34.1654,78071.0
2017-08-01 11:15:00,43.23,43.29,43.18,43.19,45126.0,34.1575,34.2049,34.118,34.1259,45126.0
2017-08-01 11:20:00,43.18,43.37,43.15,43.36,47189.0,34.118,34.2681,34.0943,34.2602,47189.0
2017-08-01 11:25:00,43.36,43.42,43.26,43.41,37206.0,34.2602,34.3076,34.1812,34.2997,37206.0
2017-08-01 11:30:00,43.41,43.49,43.37,43.48,56169.0,34.2997,34.3629,34.2681,34.355,56169.0
2017-08-01 11:35:00,43.48,43.58,43.43,43.43,38528.0,34.355,34.434,34.3155,34.3155,38528.0
2017-08-01 11:40:00,43.42,43.57,43.42,43.56,44399.0,34.3076,34.4261,34.3076,34.4182,44399.0
2017-08-01 11:45:00,43.58,43.58,43.38,43.41,73457.0,34.434,34.434,34.276,34.2997,73457.0
2017-08-01 11:50:00,43.41,43.58,43.4,43.57,33272.0,34.2997,34.434,34.2918,34.4261,33272.0
2017-08-01 11:55:00,43.58,43.68,43.58,43.61,39707.0,34.434,34.5131,34.434,34.4578,39707.0
2017-08-01 12:00:00,43.6,43.65,43.5,43.52,38853.0,34.4499,34.4894,34.3708,34.3866,38853.0
2017-08-01 12:05:00,43.52,43.65,43.51,43.55,28857.0,34.3866,34.4894,34.3787,34.4103,28857.0
2017-08-01 12:10:00,43.55,43.59,43.48,43.49,30934.0,34.4103,34.442,34.355,34.3629,30934.0
2017-08-01 12:15:00,43.49,43.6,43.47,43.59,32618.0,34.3629,34.4499,34.3471,34.442,32618.0
2017-08-01 12:20:00,43.59,43.65,43.53,43.53,25258.0,34.442,34.4894,34.3945,34.3945,25258.0
2017-08-01 12:25:00,43.5,43.64,43.48,43.63,33804.0,34.3708,34.4815,34.355,34.4736,33804.0
2017-08-01 12:30:00,43.63,43.64,43.57,43.64,28509.0,34.4736,34.4815,34.4261,34.4815,28509.0
2017-08-01 12:35:00,43.63,43.69,43.61,43.68,32805.0,34.4736,34.521,34.4578,34.5131,32805.0
2017-08-01 12:40:00,43.68,43.68,43.61,43.62,28623.0,34.5131,34.5131,34.4578,34.4657,28623.0
2017-08-01 12:45:00,43.62,43.62,43.57,43.58,22600.0,34.4657,34.4657,34.4261,34.434,22600.0
2017-08-01 12:50:00,43.6,43.61,43.57,43.59,11707.0,34.4499,34.4578,34.4261,34.442,11707.0
2017-08-01 12:55:00,43.59,43.6,43.51,43.53,29420.0,34.442,34.4499,34.3787,34.3945,29420.0
2017-08-01 13:00:00,43.52,43.54,43.28,43.31,48967.0,34.3866,34.4024,34.197,34.2207,48967.0
2017-08-01 13:05:00,43.29,43.39,43.25,43.28,16640.0,34.2049,34.2839,34.1733,34.197,16640.0
2017-08-01 13:10:00,43.27,43.35,43.18,43.19,36477.0,34.1891,34.2523,34.118,34.1259,36477.0
2017-08-01 13:15:00,43.19,43.35,43.18,43.26,26729.0,34.1259,34.2523,34.118,34.1812,26729.0
2017-08-01 13:20:00,43.27,43.34,43.15,43.15,77606.0,34.1891,34.2444,34.0943,34.0943,77606.0
2017-08-01 13:25:00,43.15,43.19,43.05,43.17,137892.0,34.0943,34.1259,34.0153,34.1101,137892.0
2017-08-01 13:30:00,43.17,43.34,43.15,43.21,78259.0,34.1101,34.2444,34.0943,34.1417,78259.0
2017-08-01 13:35:00,43.24,43.31,43.16,43.16,66207.0,34.1654,34.2207,34.1022,34.1022,66207.0
2017-08-01 13:40:00,43.15,43.23,43.13,43.21,36172.0,34.0943,34.1575,34.0785,34.1417,36172.0
2017-08-01 13:45:00,43.21,43.23,43.13,43.18,44182.0,34.1417,34.1575,34.0785,34.118,44182.0
2017-08-01 13:50:00,43.18,43.23,43.11,43.18,49509.0,34.118,34.1575,34.0627,34.118,49509.0
2017-08-01 13:55:00,43.18,43.24,43.12,43.13,44136.0,34.118,34.1654,34.0706,34.0785,44136.0
2017-08-01 14:00:00,43.12,43.21,43.12,43.14,44258.0,34.0706,34.1417,34.0706,34.0864,44258.0
2017-08-01 14:05:00,43.14,43.14,43.01,43.11,47022.0,34.0864,34.0864,33.9837,34.0627,47022.0
2017-08-01 14:10:00,43.11,43.12,43.03,43.07,53045.0,34.0627,34.0706,33.9995,34.0311,53045.0
2017-08-01 14:15:00,43.06,43.16,43.03,43.07,72396.0,34.0232,34.1022,33.9995,34.0311,72396.0
2017-08-01 14:20:00,43.06,43.18,43.04,43.16,42681.0,34.0232,34.118,34.0074,34.1022,42681.0
2017-08-01 14:25:00,43.15,43.19,43.12,43.14,39962.0,34.0943,34.1259,34.0706,34.0864,39962.0
2017-08-01 14:30:00,43.14,43.21,43.1,43.21,56170.0,34.0864,34.1417,34.0548,34.1417,56170.0
2017-08-01 14:35:00,43.2,43.2,43.16,43.16,14048.0,34.1338,34.1338,34.1022,34.1022,14048.0
2017-08-01 14:40:00,43.16,43.17,43.06,43.12,86100.0,34.1022,34.1101,34.0232,34.0706,86100.0
2017-08-01 14:45:00,43.11,43.15,43.06,43.12,36579.0,34.0627,34.0943,34.0232,34.0706,36579.0
2017-08-01 14:50:00,43.12,43.23,43.11,43.21,39448.0,34.0706,34.1575,34.0627,34.1417,39448.0
2017-08-01 14:55:00,43.22,43.28,43.17,43.26,76666.0,34.1496,34.197,34.1101,34.1812,76666.0
2017-08-01 15:00:00,43.26,43.31,43.24,43.28,50126.0,34.1812,34.2207,34.1654,34.197,50126.0
2017-08-01 15:05:00,43.28,43.35,43.26,43.31,72663.0,34.197,34.2523,34.1812,34.2207,72663.0
2017-08-01 15:10:00,43.3,43.34,43.3,43.33,44811.0,34.2128,34.2444,34.2128,34.2365,44811.0
2017-08-01 15:15:00,43.33,43.38,43.3,43.35,84039.0,34.2365,34.276,34.2128,34.2523,84039.0
2017-08-01 15:20:00,43.33,43.34,43.25,43.32,117522.0,34.2365,34.2444,34.1733,34.2286,117522.0
2017-08-01 15:25:00,43.31,43.31,43.22,43.29,91855.0,34.2207,34.2207,34.1496,34.2049,91855.0
2017-08-01 15:30:00,43.29,43.29,43.2,43.23,71204.0,34.2049,34.2049,34.1338,34.1575,71204.0
2017-08-01 15:35:00,43.23,43.24,43.16,43.18,118349.0,34.1575,34.1654,34.1022,34.118,118349.0
2017-08-01 15:40:00,43.17,43.28,43.13,43.25,151306.0,34.1101,34.197,34.0785,34.1733,151306.0
2017-08-01 15:45:00,43.26,43.37,43.24,43.27,221590.0,34.1812,34.2681,34.1654,34.1891,221590.0
2017-08-01 15:50:00,43.26,43.26,43.15,43.16,142030.0,34.1812,34.1812,34.0943,34.1022,142030.0
2017-08-01 15:55:00,43.16,43.33,43.15,43.28,339266.0,34.1022,34.2365,34.0943,34.197,339266.0
2017-08-02 09:30:00,43.1,43.32,42.92,43.32,117008.0,34.0548,34.2286,33.9126,34.2286,117008.0
2017-08-02 09:35:00,43.28,43.3,43.07,43.07,112806.0,34.197,34.2128,34.0311,34.0311,112806.0
2017-08-02 09:40:00,43.06,43.06,42.78,42.92,53353.0,34.0232,34.0232,33.8019,33.9126,53353.0
2017-08-02 09:45:00,42.9,42.94,42.69,42.87,46578.0,33.8968,33.9284,33.7308,33.8731,46578.0
2017-08-02 09:50:00,42.81,42.83,42.58,42.6,51445.0,33.8256,33.8414,33.6439,33.6597,51445.0
2017-08-02 09:55:00,42.59,42.77,42.58,42.62,73421.0,33.6518,33.794,33.6439,33.6755,73421.0
2017-08-02 10:00:00,42.62,42.63,42.4,42.45,56088.0,33.6755,33.6834,33.5017,33.5412,56088.0
2017-08-02 10:05:00,42.43,42.46,42.38,42.41,28395.0,33.5254,33.5491,33.4859,33.5096,28395.0
2017-08-02 10:10:00,42.42,42.51,42.38,42.44,56951.0,33.5175,33.5886,33.4859,33.5333,56951.0
2017-08-02 10:15:00,42.44,42.57,42.44,42.52,28272.0,33.5333,33.636,33.5333,33.5965,28272.0
2017-08-02 10:20:00,42.52,42.65,42.49,42.61,96414.0,33.5965,33.6992,33.5728,33.6676,96414.0
2017-08-02 10:25:00,42.6,42.6,42.47,42.48,31404.0,33.6597,33.6597,33.557,33.5649,31404.0
2017-08-02 10:30:00,42.5,42.61,42.43,42.56,82997.0,33.5807,33.6676,33.5254,33.6281,82997.0
2017-08-02 10:35:00,42.56,42.97,42.5,42.88,160871.0,33.6281,33.9521,33.5807,33.881,160871.0
2017-08-02 10:40:00,42.87,43.0,42.86,42.9,37075.0,33.8731,33.9758,33.8652,33.8968,37075.0
2017-08-02 10:45:00,42.87,42.87,42.7,42.7,23795.0,33.8731,33.8731,33.7387,33.7387,23795.0
2017-08-02 10:50:00,42.7,42.71,42.56,42.57,35413.0,33.7387,33.7466,33.6281,33.636,35413.0
2017-08-02 10:55:00,42.57,42.61,42.5,42.53,26302.0,33.636,33.6676,33.5807,33.6044,26302.0
2017-08-02 11:00:00,42.54,42.74,42.51,42.68,56854.0,33.6123,33.7703,33.5886,33.7229,56854.0
2017-08-02 11:05:00,42.66,42.8,42.63,42.78,36387.0,33.7071,33.8177,33.6834,33.8019,36387.0
2017-08-02 11:10:00,42.77,42.87,42.68,42.8,41223.0,33.794,33.8731,33.7229,33.8177,41223.0
2017-08-02 11:15:00,42.8,42.85,42.63,42.64,31899.0,33.8177,33.8573,33.6834,33.6913,31899.0
2017-08-02 11:20:00,42.64,42.67,42.56,42.56,18560.0,33.6913,33.715,33.6281,33.6281,18560.0
2017-08-02 11:25:00,42.55,42.62,42.55,42.62,15310.0,33.6202,33.6755,33.6202,33.6755,15310.0
2017-08-02 11:30:00,42.62,42.66,42.55,42.55,19794.0,33.6755,33.7071,33.6202,33.6202,19794.0
2017-08-02 11:35:00,42.56,42.57,42.48,42.49,18527.0,33.6281,33.636,33.5649,33.5728,18527.0
2017-08-02 11:40:00,42.49,42.56,42.49,42.51,18074.0,33.5728,33.6281,33.5728,33.5886,18074.0
2017-08-02 11:45:00,42.51,42.62,42.51,42.62,28149.0,33.5886,33.6755,33.5886,33.6755,28149.0
2017-08-02 11:50:00,42.61,42.65,42.55,42.62,17718.0,33.6676,33.6992,33.6202,33.6755,17718.0
2017-08-02 11:55:00,42.61,42.65,42.57,42.61,20887.0,33.6676,33.6992,33.636,33.6676,20887.0
2017-08-02 12:00:00,42.59,42.59,42.49,42.5,25965.0,33.6518,33.6518,33.5728,33.5807,25965.0
2017-08-02 12:05:00,42.5,42.56,42.47,42.53,22454.0,33.5807,33.6281,33.557,33.6044,22454.0
2017-08-02 12:10:00,42.53,42.68,42.53,42.68,28783.0,33.6044,33.7229,33.6044,33.7229,28783.0
2017-08-02 12:15:00,42.67,42.67,42.58,42.62,24622.0,33.715,33.715,33.6439,33.6755,24622.0
2017-08-02 12:20:00,42.63,42.72,42.61,42.72,23228.0,33.6834,33.7545,33.6676,33.7545,23228.0
2017-08-02 12:25:00,42.71,42.71,42.63,42.64,14789.0,33.7466,33.7466,33.6834,33.6913,14789.0
2017-08-02 12:30:00,42.65,42.73,42.64,42.69,27500.0,33.6992,33.7624,33.6913,33.7308,27500.0
2017-08-02 12:35:00,42.7,42.71,42.62,42.68,32246.0,33.7387,33.7466,33.6755,33.7229,32246.0
2017-08-02 12:40:00,42.67,42.77,42.65,42.74,56562.0,33.715,33.794,33.6992,33.7703,56562.0
2017-08-02 12:45:00,42.73,42.74,42.59,42.6,30270.0,33.7624,33.7703,33.6518,33.6597,30270.0
2017-08-02 12:50:00,42.6,42.63,42.55,42.6,23449.0,33.6597,33.6834,33.6202,33.6597,23449.0
2017-08-02 12:55:00,42.62,42.62,42.54,42.54,14694.0,33.6755,33.6755,33.6123,33.6123,14694.0
2017-08-02 13:00:00,42.55,42.6,42.52,42.53,23341.0,33.6202,33.6597,33.5965,33.6044,23341.0
2017-08-02 13:05:00,42.53,42.59,42.51,42.59,26809.0,33.6044,33.6518,33.5886,33.6518,26809.0
2017-08-02 13:10:00,42.6,42.62,42.53,42.55,18432.0,33.6597,33.6755,33.6044,33.6202,18432.0
2017-08-02 13:15:00,42.55,42.62,42.53,42.62,20126.0,33.6202,33.6755,33.6044,33.6755,20126.0
2017-08-02 13:20:00,42.62,42.65,42.61,42.63,23326.0,33.6755,33.6992,33.6676,33.6834,23326.0
2017-08-02 13:25:00,42.62,42.65,42.58,42.63,24973.0,33.6755,33.6992,33.6439,33.6834,24973.0
2017-08-02 13:30:00,42.62,42.67,42.62,42.64,18470.0,33.6755,33.715,33.6755,33.6913,18470.0
2017-08-02 13:35:00,42.64,42.66,42.6,42.6,26171.0,33.6913,33.7071,33.6597,33.6597,26171.0
2017-08-02 13:40:00,42.59,42.59,42.46,42.46,38923.0,33.6518,33.6518,33.5491,33.5491,38923.0
2017-08-02 13:45:00,42.46,42.5,42.44,42.5,22695.0,33.5491,33.5807,33.5333,33.5807,22695.0
2017-08-02 13:50:00,42.5,42.58,42.5,42.57,28662.0,33.5807,33.6439,33.5807,33.636,28662.0
2017-08-02 13:55:00,42.57,42.57,42.54,42.55,10696.0,33.636,33.636,33.6123,33.6202,10696.0
2017-08-02 14:00:00,42.55,42.55,42.5,42.52,21988.0,33.6202,33.6202,33.5807,33.5965,21988.0
2017-08-02 14:05:00,42.52,42.53,42.49,42.52,28664.0,33.5965,33.6044,33.5728,33.5965,28664.0
2017-08-02 14:10:00,42.52,42.54,42.49,42.51,22873.0,33.5965,33.6123,33.5728,33.5886,22873.0
2017-08-02 14:15:00,42.51,42.56,42.51,42.53,19766.0,33.5886,33.6281,33.5886,33.6044,19766.0
2017-08-02 14:20:00,42.54,42.55,42.51,42.53,19624.0,33.6123,33.6202,33.5886,33.6044,19624.0
2017-08-02 14:25:00,42.53,42.6,42.52,42.59,41833.0,33.6044,33.6597,33.5965,33.6518,41833.0
2017-08-02 14:30:00,42.58,42.71,42.57,42.66,58358.0,33.6439,33.7466,33.636,33.7071,58358.0
2017-08-02 14:35:00,42.67,42.67,42.63,42.65,28203.0,33.715,33.715,33.6834,33.6992,28203.0
2017-08-02 14:40:00,42.65,42.66,42.56,42.56,33435.0,33.6992,33.7071,33.6281,33.6281,33435.0
2017-08-02 14:45:00,42.57,42.58,42.53,42.55,33153.0,33.636,33.6439,33.6044,33.6202,33153.0
2017-08-02 14:50:00,42.55,42.6,42.53,42.57,32929.0,33.6202,33.6597,33.6044,33.636,32929.0
2017-08-02 14:55:00,42.57,42.57,42.53,42.57,26397.0,33.636,33.636,33.6044,33.636,26397.0
2017-08-02 15:00:00,42.57,42.62,42.55,42.59,28994.0,33.636,33.6755,33.6202,33.6518,28994.0
2017-08-02 15:05:00,42.59,42.63,42.58,42.61,30354.0,33.6518,33.6834,33.6439,33.6676,30354.0
2017-08-02 15:10:00,42.61,42.68,42.6,42.67,56979.0,33.6676,33.7229,33.6597,33.715,56979.0
2017-08-02 15:15:00,42.67,42.68,42.61,42.62,131997.0,33.715,33.7229,33.6676,33.6755,131997.0
2017-08-02 15:20:00,42.61,42.65,42.61,42.63,25652.0,33.6676,33.6992,33.6676,33.6834,25652.0
2017-08-02 15:25:00,42.63,42.66,42.61,42.65,36386.0,33.6834,33.7071,33.6676,33.6992,36386.0
2017-08-02 15:30:00,42.65,42.66,42.62,42.62,45436.0,33.6992,33.7071,33.6755,33.6755,45436.0
2017-08-02 15:35:00,42.62,42.65,42.59,42.64,55720.0,33.6755,33.6992,33.6518,33.6913,55720.0
2017-08-02 15:40:00,42.64,42.65,42.59,42.61,70677.0,33.6913,33.6992,33.6518,33.6676,70677.0
2017-08-02 15:45:00,42.6,42.6,42.5,42.54,122995.0,33.6597,33.6597,33.5807,33.6123,122995.0
2017-08-02 15:50:00,42.53,42.6,42.49,42.57,129973.0,33.6044,33.6597,33.5728,33.636,129973.0
2017-08-02 15:55:00,42.58,42.58,42.49,42.5,230616.0,33.6439,33.6439,33.5728,33.5807,230616.0
2017-08-03 09:30:00,42.57,42.6,42.27,42.41,81439.0,33.636,33.6597,33.399,33.5096,81439.0
2017-08-03 09:35:00,42.42,42.63,42.38,42.58,75142.0,33.5175,33.6834,33.4859,33.6439,75142.0
2017-08-03 09:40:00,42.61,42.72,42.49,42.72,29813.0,33.6676,33.7545,33.5728,33.7545,29813.0
2017-08-03 09:45:00,42.73,42.77,42.65,42.73,79317.0,33.7624,33.794,33.6992,33.7624,79317.0
2017-08-03 09:50:00,42.75,42.85,42.73,42.79,54510.0,33.7782,33.8573,33.7624,33.8098,54510.0
2017-08-03 09:55:00,42.8,42.92,42.79,42.92,30794.0,33.8177,33.9126,33.8098,33.9126,30794.0
2017-08-03 10:00:00,42.91,42.99,42.9,42.9,57452.0,33.9047,33.9679,33.8968,33.8968,57452.0
2017-08-03 10:05:00,42.88,43.04,42.87,43.04,35509.0,33.881,34.0074,33.8731,34.0074,35509.0
2017-08-03 10:10:00,43.03,43.06,42.88,42.88,41812.0,33.9995,34.0232,33.881,33.881,41812.0
2017-08-03 10:15:00,42.89,43.0,42.89,42.95,20051.0,33.8889,33.9758,33.8889,33.9363,20051.0
2017-08-03 10:20:00,42.95,42.99,42.91,42.98,28849.0,33.9363,33.9679,33.9047,33.96,28849.0
2017-08-03 10:25:00,42.98,43.08,42.95,43.07,37058.0,33.96,34.039,33.9363,34.0311,37058.0
2017-08-03 10:30:00,43.08,43.11,43.03,43.08,30736.0,34.039,34.0627,33.9995,34.039,30736.0
2017-08-03 10:35:00,43.07,43.08,42.96,42.98,33022.0,34.0311,34.039,33.9442,33.96,33022.0
2017-08-03 10:40:00,42.98,43.1,42.96,43.06,49805.0,33.96,34.0548,33.9442,34.0232,49805.0
2017-08-03 10:45:00,43.07,43.12,43.0,43.04,26990.0,34.0311,34.0706,33.9758,34.0074,26990.0
2017-08-03 10:50:00,43.03,43.04,42.86,42.95,46996.0,33.9995,34.0074,33.8652,33.9363,46996.0
2017-08-03 10:55:00,42.94,42.98,42.91,42.96,40089.0,33.9284,33.96,33.9047,33.9442,40089.0
2017-08-03 11:00:00,42.96,43.02,42.89,42.98,46102.0,33.9442,33.9916,33.8889,33.96,46102.0
2017-08-03 11:05:00,42.99,43.0,42.94,42.97,34532.0,33.9679,33.9758,33.9284,33.9521,34532.0
2017-08-03 11:10:00,42.97,43.04,42.95,43.04,67234.0,33.9521,34.0074,33.9363,34.0074,67234.0
2017-08-03 11:15:00,43.04,43.09,43.02,43.05,43999.0,34.0074,34.0469,33.9916,34.0153,43999.0
2017-08-03 11:20:00,43.05,43.05,42.99,43.03,23632.0,34.0153,34.0153,33.9679,33.9995,23632.0
2017-08-03 11:25:00,43.04,43.1,43.03,43.09,25728.0,34.0074,34.0548,33.9995,34.0469,25728.0
2017-08-03 11:30:00,43.09,43.19,43.09,43.18,37114.0,34.0469,34.1259,34.0469,34.118,37114.0
2017-08-03 11:35:00,43.2,43.2,43.13,43.14,25300.0,34.1338,34.1338,34.0785,34.0864,25300.0
2017-08-03 11:40:00,43.13,43.14,43.08,43.13,19915.0,34.0785,34.0864,34.039,34.0785,19915.0
2017-08-03 11:45:00,43.14,43.17,43.12,43.15,25677.0,34.0864,34.1101,34.0706,34.0943,25677.0
2017-08-03 11:50:00,43.14,43.15,43.07,43.08,16969.0,34.0864,34.0943,34.0311,34.039,16969.0
2017-08-03 11:55:00,43.08,43.11,43.04,43.04,35206.0,34.039,34.0627,34.0074,34.0074,35206.0
2017-08-03 12:00:00,43.04,43.08,43.0,43.05,20810.0,34.0074,34.039,33.9758,34.0153,20810.0
2017-08-03 12:05:00,43.05,43.06,42.98,43.01,20878.0,34.0153,34.0232,33.96,33.9837,20878.0
2017-08-03 12:10:00,43.02,43.12,43.01,43.09,27441.0,33.9916,34.0706,33.9837,34.0469,27441.0
2017-08-03 12:15:00,43.09,43.12,43.05,43.09,25208.0,34.0469,34.0706,34.0153,34.0469,25208.0
2017-08-03 12:20:00,43.09,43.14,43.08,43.12,14063.0,34.0469,34.0864,34.039,34.0706,14063.0
2017-08-03 12:25:00,43.13,43.13,43.07,43.1,16947.0,34.0785,34.0785,34.0311,34.0548,16947.0
2017-08-03 12:30:00,43.09,43.1,43.03,43.03,16514.0,34.0469,34.0548,33.9995,33.9995,16514.0
2017-08-03 12:35:00,43.03,43.08,43.02,43.06,15354.0,33.9995,34.039,33.9916,34.0232,15354.0
2017-08-03 12:40:00,43.06,43.06,43.0,43.0,14302.0,34.0232,34.0232,33.9758,33.9758,14302.0
2017-08-03 12:45:00,43.0,43.03,42.97,42.97,11530.0,33.9758,33.9995,33.9521,33.9521,11530.0
2017-08-03 12:50:00,42.98,43.01,42.97,42.98,12324.0,33.96,33.9837,33.9521,33.96,12324.0
2017-08-03 12:55:00,42.98,43.02,42.98,42.98,25127.0,33.96,33.9916,33.96,33.96,25127.0
2017-08-03 13:00:00,42.99,43.0,42.94,42.98,11744.0,33.9679,33.9758,33.9284,33.96,11744.0
2017-08-03 13:05:00,42.97,42.98,42.95,42.96,17114.0,33.9521,33.96,33.9363,33.9442,17114.0
2017-08-03 13:10:00,42.96,42.97,42.92,42.93,12228.0,33.9442,33.9521,33.9126,33.9205,12228.0
2017-08-03 13:15:00,42.93,42.94,42.92,42.94,7610.0,33.9205,33.9284,33.9126,33.9284,7610.0
2017-08-03 13:20:00,42.94,42.95,42.91,42.91,13931.0,33.9284,33.9363,33.9047,33.9047,13931.0
2017-08-03 13:25:00,42.91,42.92,42.9,42.91,7219.0,33.9047,33.9126,33.8968,33.9047,7219.0
2017-08-03 13:30:00,42.9,42.93,42.88,42.9,20433.0,33.8968,33.9205,33.881,33.8968,20433.0
2017-08-03 13:35:00,42.9,42.94,42.9,42.91,19815.0,33.8968,33.9284,33.8968,33.9047,19815.0
2017-08-03 13:40:00,42.92,42.97,42.9,42.96,13719.0,33.9126,33.9521,33.8968,33.9442,13719.0
2017-08-03 13:45:00,42.96,42.97,42.94,42.96,10218.0,33.9442,33.9521,33.9284,33.9442,10218.0
2017-08-03 13:50:00,42.95,42.99,42.94,42.96,22944.0,33.9363,33.9679,33.9284,33.9442,22944.0
2017-08-03 13:55:00,42.96,42.96,42.93,42.96,16280.0,33.9442,33.9442,33.9205,33.9442,16280.0
2017-08-03 14:00:00,42.96,42.97,42.93,42.93,12714.0,33.9442,33.9521,33.9205,33.9205,12714.0
2017-08-03 14:05:00,42.93,42.93,42.91,42.91,12712.0,33.9205,33.9205,33.9047,33.9047,12712.0
2017-08-03 14:10:00,42.92,42.94,42.91,42.93,20183.0,33.9126,33.9284,33.9047,33.9205,20183.0
2017-08-03 14:15:00,42.93,42.98,42.92,42.95,40098.0,33.9205,33.96,33.9126,33.9363,40098.0
2017-08-03 14:20:00,42.94,42.95,42.88,42.89,25168.0,33.9284,33.9363,33.881,33.8889,25168.0
2017-08-03 14:25:00,42.88,42.9,42.83,42.84,20442.0,33.881,33.8968,33.8414,33.8494,20442.0
2017-08-03 14:30:00,42.83,42.85,42.81,42.83,41955.0,33.8414,33.8573,33.8256,33.8414,41955.0
2017-08-03 14:35:00,42.82,42.83,42.77,42.77,34556.0,33.8335,33.8414,33.794,33.794,34556.0
2017-08-03 14:40:00,42.78,42.82,42.77,42.82,18522.0,33.8019,33.8335,33.794,33.8335,18522.0
2017-08-03 14:45:00,42.82,42.86,42.81,42.83,20249.0,33.8335,33.8652,33.8256,33.8414,20249.0
2017-08-03 14:50:00,42.83,42.83,42.8,42.8,16425.0,33.8414,33.8414,33.8177,33.8177,16425.0
2017-08-03 14:55:00,42.8,42.81,42.75,42.75,22840.0,33.8177,33.8256,33.7782,33.7782,22840.0
2017-08-03 15:00:00,42.76,42.8,42.75,42.77,33308.0,33.7861,33.8177,33.7782,33.794,33308.0
2017-08-03 15:05:00,42.77,42.82,42.77,42.81,18139.0,33.794,33.8335,33.794,33.8256,18139.0
2017-08-03 15:10:00,42.82,42.87,42.81,42.84,44010.0,33.8335,33.8731,33.8256,33.8494,44010.0
2017-08-03 15:15:00,42.84,42.84,42.78,42.8,36289.0,33.8494,33.8494,33.8019,33.8177,36289.0
2017-08-03 15:20:00,42.8,42.81,42.74,42.75,39073.0,33.8177,33.8256,33.7703,33.7782,39073.0
2017-08-03 15:25:00,42.74,42.76,42.73,42.73,25600.0,33.7703,33.7861,33.7624,33.7624,25600.0
2017-08-03 15:30:00,42.73,42.74,42.63,42.65,94517.0,33.7624,33.7703,33.6834,33.6992,94517.0
2017-08-03 15:35:00,42.65,42.67,42.63,42.66,52083.0,33.6992,33.715,33.6834,33.7071,52083.0
2017-08-03 15:40:00,42.66,42.7,42.66,42.68,48844.0,33.7071,33.7387,33.7071,33.7229,48844.0
2017-08-03 15:45:00,42.67,42.7,42.63,42.64,69374.0,33.715,33.7387,33.6834,33.6913,69374.0
2017-08-03 15:50:00,42.64,42.65,42.6,42.61,84552.0,33.6913,33.6992,33.6597,33.6676,84552.0
2017-08-03 15:55:00,42.61,42.63,42.57,42.63,178343.0,33.6676,33.6834,33.636,33.6834,178343.0
2017-08-04 09:30:00,42.64,42.66,42.49,42.63,71077.0,33.6913,33.7071,33.5728,33.6834,71077.0
2017-08-04 09:35:00,42.64,42.65,42.5,42.51,19953.0,33.6913,33.6992,33.5807,33.5886,19953.0
2017-08-04 09:40:00,42.51,42.59,42.46,42.47,26384.0,33.5886,33.6518,33.5491,33.557,26384.0
2017-08-04 09:45:00,42.46,42.57,42.44,42.51,23449.0,33.5491,33.636,33.5333,33.5886,23449.0
2017-08-04 09:50:00,42.51,42.56,42.5,42.52,29617.0,33.5886,33.6281,33.5807,33.5965,29617.0
2017-08-04 09:55:00,42.51,42.55,42.35,42.36,37834.0,33.5886,33.6202,33.4622,33.4701,37834.0
2017-08-04 10:00:00,42.37,42.38,42.32,42.36,24315.0,33.478,33.4859,33.4385,33.4701,24315.0
2017-08-04 10:05:00,42.37,42.4,42.34,42.34,13420.0,33.478,33.5017,33.4543,33.4543,13420.0
2017-08-04 10:10:00,42.35,42.43,42.35,42.38,18342.0,33.4622,33.5254,33.4622,33.4859,18342.0
2017-08-04 10:15:00,42.38,42.38,42.31,42.33,37355.0,33.4859,33.4859,33.4306,33.4464,37355.0
2017-08-04 10:20:00,42.32,42.34,42.27,42.31,26977.0,33.4385,33.4543,33.399,33.4306,26977.0
2017-08-04 10:25:00,42.31,42.34,42.27,42.27,25970.0,33.4306,33.4543,33.399,33.399,25970.0
2017-08-04 10:30:00,42.27,42.32,42.27,42.32,25689.0,33.399,33.4385,33.399,33.4385,25689.0
2017-08-04 10:35:00,42.32,42.36,42.27,42.31,35147.0,33.4385,33.4701,33.399,33.4306,35147.0
2017-08-04 10:40:00,42.32,42.4,42.32,42.35,28674.0,33.4385,33.5017,33.4385,33.4622,28674.0
2017-08-04 10:45:00,42.35,42.42,42.35,42.41,19255.0,33.4622,33.5175,33.4622,33.5096,19255.0
2017-08-04 10:50:00,42.4,42.45,42.33,42.36,31462.0,33.5017,33.5412,33.4464,33.4701,31462.0
2017-08-04 10:55:00,42.36,42.36,42.31,42.32,11210.0,33.4701,33.4701,33.4306,33.4385,11210.0
2017-08-04 11:00:00,42.31,42.43,42.29,42.41,33868.0,33.4306,33.5254,33.4148,33.5096,33868.0
2017-08-04 11:05:00,42.41,42.44,42.4,42.41,18561.0,33.5096,33.5333,33.5017,33.5096,18561.0
2017-08-04 11:10:00,42.41,42.42,42.35,42.36,117217.0,33.5096,33.5175,33.4622,33.4701,117217.0
2017-08-04 11:15:00,42.37,42.48,42.36,42.45,53615.0,33.478,33.5649,33.4701,33.5412,53615.0
2017-08-04 11:20:00,42.45,42.48,42.43,42.46,16656.0,33.5412,33.5649,33.5254,33.5491,16656.0
2017-08-04 11:25:00,42.47,42.54,42.46,42.54,16067.0,33.557,33.6123,33.5491,33.6123,16067.0
2017-08-04 11:30:00,42.54,42.56,42.47,42.52,21595.0,33.6123,33.6281,33.557,33.5965,21595.0
2017-08-04 11:35:00,42.51,42.53,42.51,42.53,4400.0,33.5886,33.6044,33.5886,33.6044,4400.0
2017-08-04 11:40:00,42.53,42.55,42.52,42.54,13827.0,33.6044,33.6202,33.5965,33.6123,13827.0
2017-08-04 11:45:00,42.54,42.54,42.44,42.46,14653.0,33.6123,33.6123,33.5333,33.5491,14653.0
2017-08-04 11:50:00,42.46,42.49,42.42,42.45,10549.0,33.5491,33.5728,33.5175,33.5412,10549.0
2017-08-04 11:55:00,42.46,42.49,42.43,42.47,10111.0,33.5491,33.5728,33.5254,33.557,10111.0
2017-08-04 12:00:00,42.47,42.49,42.46,42.49,8114.0,33.557,33.5728,33.5491,33.5728,8114.0
2017-08-04 12:05:00,42.49,42.51,42.47,42.48,18176.0,33.5728,33.5886,33.557,33.5649,18176.0
2017-08-04 12:10:00,42.48,42.51,42.41,42.45,18705.0,33.5649,33.5886,33.5096,33.5412,18705.0
2017-08-04 12:15:00,42.45,42.47,42.4,42.44,14401.0,33.5412,33.557,33.5017,33.5333,14401.0
2017-08-04 12:20:00,42.45,42.5,42.45,42.49,10824.0,33.5412,33.5807,33.5412,33.5728,10824.0
2017-08-04 12:25:00,42.48,42.51,42.46,42.5,10894.0,33.5649,33.5886,33.5491,33.5807,10894.0
2017-08-04 12:30:00,42.5,42.53,42.47,42.48,8145.0,33.5807,33.6044,33.557,33.5649,8145.0
2017-08-04 12:35:00,42.48,42.53,42.48,42.49,10914.0,33.5649,33.6044,33.5649,33.5728,10914.0
2017-08-04 12:40:00,42.5,42.5,42.44,42.45,9375.0,33.5807,33.5807,33.5333,33.5412,9375.0
2017-08-04 12:45:00,42.45,42.46,42.43,42.44,9531.0,33.5412,33.5491,33.5254,33.5333,9531.0
2017-08-04 12:50:00,42.44,42.46,42.43,42.46,9361.0,33.5333,33.5491,33.5254,33.5491,9361.0
2017-08-04 12:55:00,42.44,42.45,42.41,42.44,8513.0,33.5333,33.5412,33.5096,33.5333,8513.0
2017-08-04 13:00:00,42.44,42.46,42.43,42.46,8410.0,33.5333,33.5491,33.5254,33.5491,8410.0
2017-08-04 13:05:00,42.45,42.49,42.45,42.47,16748.0,33.5412,33.5728,33.5412,33.557,16748.0
2017-08-04 13:10:00,42.48,42.53,42.48,42.52,13462.0,33.5649,33.6044,33.5649,33.5965,13462.0
2017-08-04 13:15:00,42.52,42.54,42.5,42.5,12148.0,33.5965,33.6123,33.5807,33.5807,12148.0
2017-08-04 13:20:00,42.51,42.55,42.5,42.53,10710.0,33.5886,33.6202,33.5807,33.6044,10710.0
2017-08-04 13:25:00,42.53,42.53,42.52,42.52,6065.0,33.6044,33.6044,33.5965,33.5965,6065.0
2017-08-04 13:30:00,42.52,42.55,42.52,42.54,13549.0,33.5965,33.6202,33.5965,33.6123,13549.0
2017-08-04 13:35:00,42.54,42.54,42.47,42.47,15646.0,33.6123,33.6123,33.557,33.557,15646.0
2017-08-04 13:40:00,42.47,42.53,42.47,42.52,12843.0,33.557,33.6044,33.557,33.5965,12843.0
2017-08-04 13:45:00,42.52,42.56,42.51,42.55,8900.0,33.5965,33.6281,33.5886,33.6202,8900.0
2017-08-04 13:50:00,42.55,42.57,42.54,42.55,7284.0,33.6202,33.636,33.6123,33.6202,7284.0
2017-08-04 13:55:00,42.54,42.58,42.54,42.58,7790.0,33.6123,33.6439,33.6123,33.6439,7790.0
2017-08-04 14:00:00,42.58,42.58,42.49,42.51,28014.0,33.6439,33.6439,33.5728,33.5886,28014.0
2017-08-04 14:05:00,42.51,42.51,42.45,42.45,23238.0,33.5886,33.5886,33.5412,33.5412,23238.0
2017-08-04 14:10:00,42.45,42.5,42.45,42.48,30912.0,33.5412,33.5807,33.5412,33.5649,30912.0
2017-08-04 14:15:00,42.48,42.49,42.46,42.47,14440.0,33.5649,33.5728,33.5491,33.557,14440.0
2017-08-04 14:20:00,42.48,42.51,42.48,42.5,13904.0,33.5649,33.5886,33.5649,33.5807,13904.0
2017-08-04 14:25:00,42.49,42.54,42.49,42.53,22293.0,33.5728,33.6123,33.5728,33.6044,22293.0
2017-08-04 14:30:00,42.53,42.56,42.53,42.56,10618.0,33.6044,33.6281,33.6044,33.6281,10618.0
2017-08-04 14:35:00,42.55,42.57,42.53,42.54,21619.0,33.6202,33.636,33.6044,33.6123,21619.0
2017-08-04 14:40:00,42.55,42.55,42.53,42.54,5462.0,33.6202,33.6202,33.6044,33.6123,5462.0
2017-08-04 14:45:00,42.54,42.54,42.48,42.48,23793.0,33.6123,33.6123,33.5649,33.5649,23793.0
2017-08-04 14:50:00,42.48,42.54,42.48,42.53,24875.0,33.5649,33.6123,33.5649,33.6044,24875.0
2017-08-04 14:55:00,42.53,42.56,42.48,42.48,36850.0,33.6044,33.6281,33.5649,33.5649,36850.0
2017-08-04 15:00:00,42.48,42.54,42.48,42.53,13959.0,33.5649,33.6123,33.5649,33.6044,13959.0
2017-08-04 15:05:00,42.52,42.55,42.48,42.49,16594.0,33.5965,33.6202,33.5649,33.5728,16594.0
2017-08-04 15:10:00,42.49,42.51,42.49,42.5,13803.0,33.5728,33.5886,33.5728,33.5807,13803.0
2017-08-04 15:15:00,42.5,42.53,42.49,42.51,21091.0,33.5807,33.6044,33.5728,33.5886,21091.0
2017-08-04 15:20:00,42.51,42.52,42.5,42.5,14244.0,33.5886,33.5965,33.5807,33.5807,14244.0
2017-08-04 15:25:00,42.51,42.57,42.51,42.57,39411.0,33.5886,33.636,33.5886,33.636,39411.0
2017-08-04 15:30:00,42.57,42.58,42.55,42.56,27672.0,33.636,33.6439,33.6202,33.6281,27672.0
2017-08-04 15:35:00,42.57,42.57,42.55,42.56,21908.0,33.636,33.636,33.6202,33.6281,21908.0
2017-08-04 15:40:00,42.56,42.6,42.55,42.59,66647.0,33.6281,33.6597,33.6202,33.6518,66647.0
2017-08-04 15:45:00,42.59,42.69,42.58,42.68,117610.0,33.6518,33.7308,33.6439,33.7229,117610.0
2017-08-04 15:50:00,42.67,42.68,42.62,42.64,96786.0,33.715,33.7229,33.6755,33.6913,96786.0
2017-08-04 15:55:00,42.63,42.64,42.57,42.6,221602.0,33.6834,33.6913,33.636,33.6597,221602.0
2017-08-07 09:30:00,42.65,42.7,42.55,42.67,53640.0,33.6992,33.7387,33.6202,33.715,53640.0
2017-08-07 09:35:00,42.67,42.73,42.58,42.66,42466.0,33.715,33.7624,33.6439,33.7071,42466.0
2017-08-07 09:40:00,42.68,42.86,42.66,42.74,23062.0,33.7229,33.8652,33.7071,33.7703,23062.0
2017-08-07 09:45:00,42.76,42.81,42.68,42.68,80788.0,33.7861,33.8256,33.7229,33.7229,80788.0
2017-08-07 09:50:00,42.69,42.85,42.68,42.84,19210.0,33.7308,33.8573,33.7229,33.8494,19210.0
2017-08-07 09:55:00,42.82,42.82,42.69,42.69,28373.0,33.8335,33.8335,33.7308,33.7308,28373.0
2017-08-07 10:00:00,42.7,42.79,42.68,42.72,28506.0,33.7387,33.8098,33.7229,33.7545,28506.0
2017-08-07 10:05:00,42.72,42.74,42.68,42.7,25449.0,33.7545,33.7703,33.7229,33.7387,25449.0
2017-08-07 10:10:00,42.69,42.7,42.55,42.56,36113.0,33.7308,33.7387,33.6202,33.6281,36113.0
2017-08-07 10:15:00,42.55,42.58,42.51,42.54,35418.0,33.6202,33.6439,33.5886,33.6123,35418.0
2017-08-07 10:20:00,42.54,42.56,42.52,42.55,27741.0,33.6123,33.6281,33.5965,33.6202,27741.0
2017-08-07 10:25:00,42.54,42.6,42.53,42.6,31754.0,33.6123,33.6597,33.6044,33.6597,31754.0
2017-08-07 10:30:00,42.59,42.6,42.52,42.53,26119.0,33.6518,33.6597,33.5965,33.6044,26119.0
2017-08-07 10:35:00,42.54,42.56,42.45,42.46,33232.0,33.6123,33.6281,33.5412,33.5491,33232.0
2017-08-07 10:40:00,42.46,42.59,42.46,42.58,23502.0,33.5491,33.6518,33.5491,33.6439,23502.0
2017-08-07 10:45:00,42.58,42.6,42.54,42.57,30770.0,33.6439,33.6597,33.6123,33.636,30770.0
2017-08-07 10:50:00,42.57,42.66,42.56,42.65,15872.0,33.636,33.7071,33.6281,33.6992,15872.0
2017-08-07 10:55:00,42.66,42.69,42.65,42.65,30346.0,33.7071,33.7308,33.6992,33.6992,30346.0
2017-08-07 11:00:00,42.65,42.66,42.58,42.61,34543.0,33.6992,33.7071,33.6439,33.6676,34543.0
2017-08-07 11:05:00,42.61,42.65,42.6,42.62,11771.0,33.6676,33.6992,33.6597,33.6755,11771.0
2017-08-07 11:10:00,42.63,42.68,42.62,42.63,23633.0,33.6834,33.7229,33.6755,33.6834,23633.0
2017-08-07 11:15:00,42.64,42.69,42.63,42.66,19770.0,33.6913,33.7308,33.6834,33.7071,19770.0
2017-08-07 11:20:00,42.65,42.69,42.64,42.66,24125.0,33.6992,33.7308,33.6913,33.7071,24125.0
2017-08-07 11:25:00,42.65,42.67,42.63,42.66,14160.0,33.6992,33.715,33.6834,33.7071,14160.0
2017-08-07 11:30:00,42.66,42.66,42.62,42.65,15543.0,33.7071,33.7071,33.6755,33.6992,15543.0
2017-08-07 11:35:00,42.65,42.65,42.55,42.58,25394.0,33.6992,33.6992,33.6202,33.6439,25394.0
2017-08-07 11:40:00,42.59,42.61,42.56,42.56,12659.0,33.6518,33.6676,33.6281,33.6281,12659.0
2017-08-07 11:45:00,42.57,42.62,42.56,42.6,21337.0,33.636,33.6755,33.6281,33.6597,21337.0
2017-08-07 11:50:00,42.61,42.64,42.6,42.64,17664.0,33.6676,33.6913,33.6597,33.6913,17664.0
2017-08-07 11:55:00,42.64,42.65,42.6,42.61,28807.0,33.6913,33.6992,33.6597,33.6676,28807.0
2017-08-07 12:00:00,42.62,42.66,42.6,42.66,26405.0,33.6755,33.7071,33.6597,33.7071,26405.0
2017-08-07 12:05:00,42.66,42.68,42.6,42.61,13873.0,33.7071,33.7229,33.6597,33.6676,13873.0
2017-08-07 12:10:00,42.62,42.65,42.61,42.63,16082.0,33.6755,33.6992,33.6676,33.6834,16082.0
2017-08-07 12:15:00,42.63,42.68,42.63,42.68,21880.0,33.6834,33.7229,33.6834,33.7229,21880.0
2017-08-07 12:20:00,42.68,42.68,42.62,42.63,17203.0,33.7229,33.7229,33.6755,33.6834,17203.0
2017-08-07 12:25:00,42.64,42.65,42.63,42.63,9862.0,33.6913,33.6992,33.6834,33.6834,9862.0
2017-08-07 12:30:00,42.64,42.67,42.62,42.66,13966.0,33.6913,33.715,33.6755,33.7071,13966.0
2017-08-07 12:35:00,42.65,42.67,42.64,42.66,14502.0,33.6992,33.715,33.6913,33.7071,14502.0
2017-08-07 12:40:00,42.66,42.67,42.65,42.66,9629.0,33.7071,33.715,33.6992,33.7071,9629.0
2017-08-07 12:45:00,42.67,42.68,42.62,42.63,19565.0,33.715,33.7229,33.6755,33.6834,19565.0
2017-08-07 12:50:00,42.63,42.65,42.62,42.64,23919.0,33.6834,33.6992,33.6755,33.6913,23919.0
2017-08-07 12:55:00,42.63,42.68,42.63,42.66,39548.0,33.6834,33.7229,33.6834,33.7071,39548.0
2017-08-07 13:00:00,42.66,42.69,42.65,42.66,42028.0,33.7071,33.7308,33.6992,33.7071,42028.0
2017-08-07 13:05:00,42.66,42.68,42.6,42.67,71490.0,33.7071,33.7229,33.6597,33.715,71490.0
2017-08-07 13:10:00,42.67,42.67,42.59,42.61,29868.0,33.715,33.715,33.6518,33.6676,29868.0
2017-08-07 13:15:00,42.61,42.61,42.57,42.59,10681.0,33.6676,33.6676,33.636,33.6518,10681.0
2017-08-07 13:20:00,42.58,42.63,42.58,42.58,25674.0,33.6439,33.6834,33.6439,33.6439,25674.0
2017-08-07 13:25:00,42.58,42.59,42.5,42.55,68347.0,33.6439,33.6518,33.5807,33.6202,68347.0
2017-08-07 13:30:00,42.55,42.55,42.46,42.48,59860.0,33.6202,33.6202,33.5491,33.5649,59860.0
2017-08-07 13:35:00,42.48,42.52,42.47,42.48,33803.0,33.5649,33.5965,33.557,33.5649,33803.0
2017-08-07 13:40:00,42.49,42.52,42.47,42.48,20372.0,33.5728,33.5965,33.557,33.5649,20372.0
2017-08-07 13:45:00,42.48,42.5,42.47,42.49,15710.0,33.5649,33.5807,33.557,33.5728,15710.0
2017-08-07 13:50:00,42.5,42.5,42.46,42.48,28282.0,33.5807,33.5807,33.5491,33.5649,28282.0
2017-08-07 13:55:00,42.47,42.48,42.46,42.47,13238.0,33.557,33.5649,33.5491,33.557,13238.0
2017-08-07 14:00:00,42.48,42.5,42.47,42.49,15678.0,33.5649,33.5807,33.557,33.5728,15678.0
2017-08-07 14:05:00,42.5,42.51,42.48,42.5,11242.0,33.5807,33.5886,33.5649,33.5807,11242.0
2017-08-07 14:10:00,42.51,42.51,42.44,42.45,23733.0,33.5886,33.5886,33.5333,33.5412,23733.0
2017-08-07 14:15:00,42.45,42.48,42.42,42.43,20001.0,33.5412,33.5649,33.5175,33.5254,20001.0
2017-08-07 14:20:00,42.42,42.47,42.41,42.44,30153.0,33.5175,33.557,33.5096,33.5333,30153.0
2017-08-07 14:25:00,42.43,42.46,42.43,42.45,14489.0,33.5254,33.5491,33.5254,33.5412,14489.0
2017-08-07 14:30:00,42.45,42.46,42.44,42.46,5316.0,33.5412,33.5491,33.5333,33.5491,5316.0
2017-08-07 14:35:00,42.46,42.49,42.45,42.48,16691.0,33.5491,33.5728,33.5412,33.5649,16691.0
2017-08-07 14:40:00,42.47,42.49,42.47,42.48,9565.0,33.557,33.5728,33.557,33.5649,9565.0
2017-08-07 14:45:00,42.48,42.5,42.47,42.5,7717.0,33.5649,33.5807,33.557,33.5807,7717.0
2017-08-07 14:50:00,42.5,42.5,42.47,42.48,16625.0,33.5807,33.5807,33.557,33.5649,16625.0
2017-08-07 14:55:00,42.48,42.49,42.42,42.42,35180.0,33.5649,33.5728,33.5175,33.5175,35180.0
2017-08-07 15:00:00,42.43,42.45,42.4,42.42,30513.0,33.5254,33.5412,33.5017,33.5175,30513.0
2017-08-07 15:05:00,42.42,42.44,42.4,42.42,24472.0,33.5175,33.5333,33.5017,33.5175,24472.0
2017-08-07 15:10:00,42.43,42.46,42.41,42.41,25942.0,33.5254,33.5491,33.5096,33.5096,25942.0
2017-08-07 15:15:00,42.41,42.44,42.38,42.44,26908.0,33.5096,33.5333,33.4859,33.5333,26908.0
2017-08-07 15:20:00,42.44,42.46,42.43,42.45,20463.0,33.5333,33.5491,33.5254,33.5412,20463.0
2017-08-07 15:25:00,42.45,42.47,42.43,42.44,41111.0,33.5412,33.557,33.5254,33.5333,41111.0
2017-08-07 15:30:00,42.44,42.45,42.41,42.41,33455.0,33.5333,33.5412,33.5096,33.5096,33455.0
2017-08-07 15:35:00,42.41,42.41,42.36,42.39,44221.0,33.5096,33.5096,33.4701,33.4938,44221.0
2017-08-07 15:40:00,42.39,42.41,42.36,42.38,53191.0,33.4938,33.5096,33.4701,33.4859,53191.0
2017-08-07 15:45:00,42.38,42.39,42.36,42.36,55342.0,33.4859,33.4938,33.4701,33.4701,55342.0
2017-08-07 15:50:00,42.37,42.41,42.36,42.4,70613.0,33.478,33.5096,33.4701,33.5017,70613.0
2017-08-07 15:55:00,42.41,42.45,42.39,42.42,249899.0,33.5096,33.5412,33.4938,33.5175,249899.0
2017-08-08 09:30:00,42.44,42.53,42.21,42.22,48688.0,33.5333,33.6044,33.3516,33.3595,48688.0
2017-08-08 09:35:00,42.22,42.26,42.17,42.21,17762.0,33.3595,33.3911,33.32,33.3516,17762.0
2017-08-08 09:40:00,42.2,42.21,42.14,42.2,13797.0,33.3437,33.3516,33.2963,33.3437,13797.0
2017-08-08 09:45:00,42.22,42.23,42.16,42.21,36266.0,33.3595,33.3674,33.3121,33.3516,36266.0
2017-08-08 09:50:00,42.2,42.27,42.16,42.21,54444.0,33.3437,33.399,33.3121,33.3516,54444.0
2017-08-08 09:55:00,42.22,42.31,42.18,42.27,59580.0,33.3595,33.4306,33.3279,33.399,59580.0
2017-08-08 10:00:00,42.27,42.27,42.1,42.19,51095.0,33.399,33.399,33.2647,33.3358,51095.0
2017-08-08 10:05:00,42.2,42.23,42.16,42.21,128219.0,33.3437,33.3674,33.3121,33.3516,128219.0
2017-08-08 10:10:00,42.22,42.38,42.2,42.37,52804.0,33.3595,33.4859,33.3437,33.478,52804.0
2017-08-08 10:15:00,42.36,42.37,42.32,42.33,19735.0,33.4701,33.478,33.4385,33.4464,19735.0
2017-08-08 10:20:00,42.33,42.33,42.26,42.31,31725.0,33.4464,33.4464,33.3911,33.4306,31725.0
2017-08-08 10:25:00,42.31,42.43,42.31,42.42,20766.0,33.4306,33.5254,33.4306,33.5175,20766.0
2017-08-08 10:30:00,42.43,42.43,42.36,42.38,18477.0,33.5254,33.5254,33.4701,33.4859,18477.0
2017-08-08 10:35:00,42.38,42.39,42.27,42.27,15614.0,33.4859,33.4938,33.399,33.399,15614.0
2017-08-08 10:40:00,42.27,42.27,42.21,42.23,30847.0,33.399,33.399,33.3516,33.3674,30847.0
2017-08-08 10:45:00,42.23,42.31,42.23,42.29,13418.0,33.3674,33.4306,33.3674,33.4148,13418.0
2017-08-08 10:50:00,42.3,42.42,42.29,42.42,29616.0,33.4227,33.5175,33.4148,33.5175,29616.0
2017-08-08 10:55:00,42.4,42.43,42.39,42.41,20380.0,33.5017,33.5254,33.4938,33.5096,20380.0
2017-08-08 11:00:00,42.41,42.52,42.41,42.52,24190.0,33.5096,33.5965,33.5096,33.5965,24190.0
2017-08-08 11:05:00,42.52,42.52,42.47,42.5,28537.0,33.5965,33.5965,33.557,33.5807,28537.0
2017-08-08 11:10:00,42.49,42.58,42.48,42.55,30975.0,33.5728,33.6439,33.5649,33.6202,30975.0
2017-08-08 11:15:00,42.55,42.59,42.54,42.59,12151.0,33.6202,33.6518,33.6123,33.6518,12151.0
2017-08-08 11:20:00,42.58,42.6,42.48,42.53,81045.0,33.6439,33.6597,33.5649,33.6044,81045.0
2017-08-08 11:25:00,42.52,42.57,42.52,42.57,36154.0,33.5965,33.636,33.5965,33.636,36154.0
2017-08-08 11:30:00,42.57,42.6,42.54,42.55,39057.0,33.636,33.6597,33.6123,33.6202,39057.0
2017-08-08 11:35:00,42.54,42.58,42.54,42.55,17610.0,33.6123,33.6439,33.6123,33.6202,17610.0
2017-08-08 11:40:00,42.55,42.64,42.53,42.61,55812.0,33.6202,33.6913,33.6044,33.6676,55812.0
2017-08-08 11:45:00,42.61,42.65,42.6,42.62,32262.0,33.6676,33.6992,33.6597,33.6755,32262.0
2017-08-08 11:50:00,42.63,42.65,42.61,42.64,33943.0,33.6834,33.6992,33.6676,33.6913,33943.0
2017-08-08 11:55:00,42.64,42.64,42.56,42.61,60920.0,33.6913,33.6913,33.6281,33.6676,60920.0
2017-08-08 12:00:00,42.61,42.61,42.55,42.57,51169.0,33.6676,33.6676,33.6202,33.636,51169.0
2017-08-08 12:05:00,42.56,42.57,42.51,42.51,18257.0,33.6281,33.636,33.5886,33.5886,18257.0
2017-08-08 12:10:00,42.52,42.52,42.5,42.51,7165.0,33.5965,33.5965,33.5807,33.5886,7165.0
2017-08-08 12:15:00,42.5,42.52,42.48,42.49,10729.0,33.5807,33.5965,33.5649,33.5728,10729.0
2017-08-08 12:20:00,42.48,42.51,42.48,42.49,15584.0,33.5649,33.5886,33.5649,33.5728,15584.0
2017-08-08 12:25:00,42.48,42.49,42.37,42.4,48052.0,33.5649,33.5728,33.478,33.5017,48052.0
2017-08-08 12:30:00,42.41,42.44,42.37,42.43,38132.0,33.5096,33.5333,33.478,33.5254,38132.0
2017-08-08 12:35:00,42.44,42.44,42.42,42.42,12595.0,33.5333,33.5333,33.5175,33.5175,12595.0
2017-08-08 12:40:00,42.42,42.45,42.41,42.44,14313.0,33.5175,33.5412,33.5096,33.5333,14313.0
2017-08-08 12:45:00,42.44,42.44,42.41,42.42,15352.0,33.5333,33.5333,33.5096,33.5175,15352.0
2017-08-08 12:50:00,42.42,42.43,42.38,42.39,21586.0,33.5175,33.5254,33.4859,33.4938,21586.0
2017-08-08 12:55:00,42.38,42.38,42.33,42.34,8503.0,33.4859,33.4859,33.4464,33.4543,8503.0
2017-08-08 13:00:00,42.34,42.35,42.32,42.34,15012.0,33.4543,33.4622,33.4385,33.4543,15012.0
2017-08-08 13:05:00,42.33,42.37,42.33,42.37,12126.0,33.4464,33.478,33.4464,33.478,12126.0
2017-08-08 13:10:00,42.36,42.37,42.35,42.37,13484.0,33.4701,33.478,33.4622,33.478,13484.0
2017-08-08 13:15:00,42.36,42.36,42.34,42.34,11666.0,33.4701,33.4701,33.4543,33.4543,11666.0
2017-08-08 13:20:00,42.34,42.36,42.33,42.33,11576.0,33.4543,33.4701,33.4464,33.4464,11576.0
2017-08-08 13:25:00,42.33,42.34,42.3,42.3,19682.0,33.4464,33.4543,33.4227,33.4227,19682.0
2017-08-08 13:30:00,42.3,42.31,42.26,42.29,14092.0,33.4227,33.4306,33.3911,33.4148,14092.0
2017-08-08 13:35:00,42.29,42.3,42.26,42.3,11111.0,33.4148,33.4227,33.3911,33.4227,11111.0
2017-08-08 13:40:00,42.29,42.32,42.29,42.3,10902.0,33.4148,33.4385,33.4148,33.4227,10902.0
2017-08-08 13:45:00,42.3,42.33,42.3,42.3,19892.0,33.4227,33.4464,33.4227,33.4227,19892.0
2017-08-08 13:50:00,42.29,42.29,42.25,42.26,16070.0,33.4148,33.4148,33.3832,33.3911,16070.0
2017-08-08 13:55:00,42.26,42.29,42.25,42.29,7761.0,33.3911,33.4148,33.3832,33.4148,7761.0
2017-08-08 14:00:00,42.29,42.3,42.27,42.3,12708.0,33.4148,33.4227,33.399,33.4227,12708.0
2017-08-08 14:05:00,42.3,42.33,42.29,42.33,20941.0,33.4227,33.4464,33.4148,33.4464,20941.0
2017-08-08 14:10:00,42.33,42.34,42.29,42.32,23212.0,33.4464,33.4543,33.4148,33.4385,23212.0
2017-08-08 14:15:00,42.34,42.34,42.32,42.32,11183.0,33.4543,33.4543,33.4385,33.4385,11183.0
2017-08-08 14:20:00,42.33,42.38,42.32,42.35,16724.0,33.4464,33.4859,33.4385,33.4622,16724.0
2017-08-08 14:25:00,42.36,42.39,42.34,42.34,19985.0,33.4701,33.4938,33.4543,33.4543,19985.0
2017-08-08 14:30:00,42.35,42.37,42.34,42.36,16697.0,33.4622,33.478,33.4543,33.4701,16697.0
2017-08-08 14:35:00,42.36,42.38,42.35,42.36,14286.0,33.4701,33.4859,33.4622,33.4701,14286.0
2017-08-08 14:40:00,42.35,42.36,42.32,42.33,15707.0,33.4622,33.4701,33.4385,33.4464,15707.0
2017-08-08 14:45:00,42.33,42.33,42.29,42.29,14069.0,33.4464,33.4464,33.4148,33.4148,14069.0
2017-08-08 14:50:00,42.29,42.33,42.28,42.3,22239.0,33.4148,33.4464,33.4069,33.4227,22239.0
2017-08-08 14:55:00,42.3,42.31,42.27,42.28,20901.0,33.4227,33.4306,33.399,33.4069,20901.0
2017-08-08 15:00:00,42.28,42.31,42.28,42.29,23653.0,33.4069,33.4306,33.4069,33.4148,23653.0
2017-08-08 15:05:00,42.29,42.31,42.27,42.29,26960.0,33.4148,33.4306,33.399,33.4148,26960.0
2017-08-08 15:10:00,42.3,42.3,42.26,42.27,16748.0,33.4227,33.4227,33.3911,33.399,16748.0
2017-08-08 15:15:00,42.26,42.28,42.26,42.28,22721.0,33.3911,33.4069,33.3911,33.4069,22721.0
2017-08-08 15:20:00,42.27,42.3,42.26,42.26,29371.0,33.399,33.4227,33.3911,33.3911,29371.0
2017-08-08 15:25:00,42.26,42.27,42.22,42.25,37444.0,33.3911,33.399,33.3595,33.3832,37444.0
2017-08-08 15:30:00,42.23,42.26,42.22,42.23,55284.0,33.3674,33.3911,33.3595,33.3674,55284.0
2017-08-08 15:35:00,42.23,42.26,42.19,42.25,46346.0,33.3674,33.3911,33.3358,33.3832,46346.0
2017-08-08 15:40:00,42.25,42.28,42.24,42.24,52451.0,33.3832,33.4069,33.3753,33.3753,52451.0
2017-08-08 15:45:00,42.25,42.3,42.24,42.3,60795.0,33.3832,33.4227,33.3753,33.4227,60795.0
2017-08-08 15:50:00,42.3,42.3,42.23,42.26,84081.0,33.4227,33.4227,33.3674,33.3911,84081.0
2017-08-08 15:55:00,42.26,42.26,42.2,42.24,188627.0,33.3911,33.3911,33.3437,33.3753,188627.0
2017-08-09 09:30:00,42.29,42.41,42.14,42.37,50579.0,33.4148,33.5096,33.2963,33.478,50579.0
2017-08-09 09:35:00,42.41,42.54,42.39,42.45,43169.0,33.5096,33.6123,33.4938,33.5412,43169.0
2017-08-09 09:40:00,42.43,42.44,42.28,42.31,40841.0,33.5254,33.5333,33.4069,33.4306,40841.0
2017-08-09 09:45:00,42.32,42.35,42.2,42.21,56874.0,33.4385,33.4622,33.3437,33.3516,56874.0
2017-08-09 09:50:00,42.22,42.24,42.13,42.18,51244.0,33.3595,33.3753,33.2884,33.3279,51244.0
2017-08-09 09:55:00,42.17,42.27,42.17,42.25,15910.0,33.32,33.399,33.32,33.3832,15910.0
2017-08-09 10:00:00,42.25,42.25,42.18,42.2,22964.0,33.3832,33.3832,33.3279,33.3437,22964.0
2017-08-09 10:05:00,42.2,42.23,42.19,42.21,12913.0,33.3437,33.3674,33.3358,33.3516,12913.0
2017-08-09 10:10:00,42.21,42.24,42.19,42.2,24078.0,33.3516,33.3753,33.3358,33.3437,24078.0
2017-08-09 10:15:00,42.2,42.27,42.19,42.24,43312.0,33.3437,33.399,33.3358,33.3753,43312.0
2017-08-09 10:20:00,42.24,42.31,42.23,42.27,16133.0,33.3753,33.4306,33.3674,33.399,16133.0
2017-08-09 10:25:00,42.27,42.29,42.21,42.26,27570.0,33.399,33.4148,33.3516,33.3911,27570.0
2017-08-09 10:30:00,42.25,42.31,42.24,42.28,25929.0,33.3832,33.4306,33.3753,33.4069,25929.0
2017-08-09 10:35:00,42.27,42.29,42.23,42.27,24522.0,33.399,33.4148,33.3674,33.399,24522.0
2017-08-09 10:40:00,42.26,42.28,42.23,42.24,15898.0,33.3911,33.4069,33.3674,33.3753,15898.0
2017-08-09 10:45:00,42.24,42.3,42.23,42.23,30342.0,33.3753,33.4227,33.3674,33.3674,30342.0
2017-08-09 10:50:00,42.23,42.24,42.21,42.23,16644.0,33.3674,33.3753,33.3516,33.3674,16644.0
2017-08-09 10:55:00,42.23,42.26,42.21,42.26,21504.0,33.3674,33.3911,33.3516,33.3911,21504.0
2017-08-09 11:00:00,42.26,42.27,42.24,42.24,23247.0,33.3911,33.399,33.3753,33.3753,23247.0
2017-08-09 11:05:00,42.24,42.26,42.2,42.2,15127.0,33.3753,33.3911,33.3437,33.3437,15127.0
2017-08-09 11:10:00,42.21,42.21,42.18,42.19,28303.0,33.3516,33.3516,33.3279,33.3358,28303.0
2017-08-09 11:15:00,42.19,42.22,42.18,42.2,21597.0,33.3358,33.3595,33.3279,33.3437,21597.0
2017-08-09 11:20:00,42.2,42.26,42.2,42.22,19507.0,33.3437,33.3911,33.3437,33.3595,19507.0
2017-08-09 11:25:00,42.23,42.25,42.21,42.22,15247.0,33.3674,33.3832,33.3516,33.3595,15247.0
2017-08-09 11:30:00,42.23,42.24,42.21,42.22,27751.0,33.3674,33.3753,33.3516,33.3595,27751.0
2017-08-09 11:35:00,42.22,42.24,42.21,42.21,15660.0,33.3595,33.3753,33.3516,33.3516,15660.0
2017-08-09 11:40:00,42.21,42.26,42.21,42.25,11177.0,33.3516,33.3911,33.3516,33.3832,11177.0
2017-08-09 11:45:00,42.26,42.26,42.21,42.21,16459.0,33.3911,33.3911,33.3516,33.3516,16459.0
2017-08-09 11:50:00,42.22,42.23,42.19,42.21,32638.0,33.3595,33.3674,33.3358,33.3516,32638.0
2017-08-09 11:55:00,42.21,42.27,42.2,42.27,13191.0,33.3516,33.399,33.3437,33.399,13191.0
2017-08-09 12:00:00,42.27,42.28,42.25,42.27,13154.0,33.399,33.4069,33.3832,33.399,13154.0
2017-08-09 12:05:00,42.27,42.27,42.23,42.24,17612.0,33.399,33.399,33.3674,33.3753,17612.0
2017-08-09 12:10:00,42.23,42.25,42.22,42.23,13987.0,33.3674,33.3832,33.3595,33.3674,13987.0
2017-08-09 12:15:00,42.23,42.24,42.22,42.22,6890.0,33.3674,33.3753,33.3595,33.3595,6890.0
2017-08-09 12:20:00,42.23,42.28,42.23,42.27,24534.0,33.3674,33.4069,33.3674,33.399,24534.0
2017-08-09 12:25:00,42.27,42.33,42.26,42.3,34338.0,33.399,33.4464,33.3911,33.4227,34338.0
2017-08-09 12:30:00,42.31,42.33,42.3,42.31,12380.0,33.4306,33.4464,33.4227,33.4306,12380.0
2017-08-09 12:35:00,42.31,42.32,42.27,42.28,10201.0,33.4306,33.4385,33.399,33.4069,10201.0
2017-08-09 12:40:00,42.28,42.29,42.25,42.26,14350.0,33.4069,33.4148,33.3832,33.3911,14350.0
2017-08-09 12:45:00,42.26,42.28,42.26,42.28,12106.0,33.3911,33.4069,33.3911,33.4069,12106.0
2017-08-09 12:50:00,42.28,42.28,42.25,42.25,8425.0,33.4069,33.4069,33.3832,33.3832,8425.0
2017-08-09 12:55:00,42.25,42.26,42.21,42.22,17146.0,33.3832,33.3911,33.3516,33.3595,17146.0
2017-08-09 13:00:00,42.22,42.29,42.2,42.29,34354.0,33.3595,33.4148,33.3437,33.4148,34354.0
2017-08-09 13:05:00,42.29,42.3,42.27,42.3,17143.0,33.4148,33.4227,33.399,33.4227,17143.0
2017-08-09 13:10:00,42.3,42.31,42.28,42.28,7712.0,33.4227,33.4306,33.4069,33.4069,7712.0
2017-08-09 13:15:00,42.29,42.32,42.28,42.31,17788.0,33.4148,33.4385,33.4069,33.4306,17788.0
2017-08-09 13:20:00,42.32,42.33,42.3,42.32,13224.0,33.4385,33.4464,33.4227,33.4385,13224.0
2017-08-09 13:25:00,42.32,42.33,42.31,42.32,16524.0,33.4385,33.4464,33.4306,33.4385,16524.0
2017-08-09 13:30:00,42.32,42.33,42.3,42.33,13514.0,33.4385,33.4464,33.4227,33.4464,13514.0
2017-08-09 13:35:00,42.33,42.36,42.32,42.35,18788.0,33.4464,33.4701,33.4385,33.4622,18788.0
2017-08-09 13:40:00,42.35,42.37,42.34,42.36,16777.0,33.4622,33.478,33.4543,33.4701,16777.0
2017-08-09 13:45:00,42.36,42.37,42.35,42.37,12413.0,33.4701,33.478,33.4622,33.478,12413.0
2017-08-09 13:50:00,42.37,42.38,42.35,42.35,20914.0,33.478,33.4859,33.4622,33.4622,20914.0
2017-08-09 13:55:00,42.35,42.35,42.34,42.34,5351.0,33.4622,33.4622,33.4543,33.4543,5351.0
2017-08-09 14:00:00,42.35,42.35,42.31,42.33,15257.0,33.4622,33.4622,33.4306,33.4464,15257.0
2017-08-09 14:05:00,42.33,42.34,42.3,42.3,24361.0,33.4464,33.4543,33.4227,33.4227,24361.0
2017-08-09 14:10:00,42.3,42.3,42.25,42.25,17622.0,33.4227,33.4227,33.3832,33.3832,17622.0
2017-08-09 14:15:00,42.26,42.28,42.24,42.26,17619.0,33.3911,33.4069,33.3753,33.3911,17619.0
2017-08-09 14:20:00,42.26,42.28,42.25,42.25,19524.0,33.3911,33.4069,33.3832,33.3832,19524.0
2017-08-09 14:25:00,42.25,42.27,42.25,42.27,9729.0,33.3832,33.399,33.3832,33.399,9729.0
2017-08-09 14:30:00,42.27,42.28,42.24,42.24,14237.0,33.399,33.4069,33.3753,33.3753,14237.0
2017-08-09 14:35:00,42.25,42.28,42.24,42.26,12435.0,33.3832,33.4069,33.3753,33.3911,12435.0
2017-08-09 14:40:00,42.26,42.28,42.25,42.27,18263.0,33.3911,33.4069,33.3832,33.399,18263.0
2017-08-09 14:45:00,42.27,42.28,42.25,42.27,18508.0,33.399,33.4069,33.3832,33.399,18508.0
2017-08-09 14:50:00,42.27,42.29,42.26,42.27,11355.0,33.399,33.4148,33.3911,33.399,11355.0
2017-08-09 14:55:00,42.28,42.29,42.27,42.28,17535.0,33.4069,33.4148,33.399,33.4069,17535.0
2017-08-09 15:00:00,42.29,42.33,42.28,42.32,21486.0,33.4148,33.4464,33.4069,33.4385,21486.0
2017-08-09 15:05:00,42.32,42.33,42.29,42.3,17718.0,33.4385,33.4464,33.4148,33.4227,17718.0
2017-08-09 15:10:00,42.29,42.33,42.29,42.3,19220.0,33.4148,33.4464,33.4148,33.4227,19220.0
2017-08-09 15:15:00,42.29,42.34,42.29,42.33,23803.0,33.4148,33.4543,33.4148,33.4464,23803.0
2017-08-09 15:20:00,42.34,42.35,42.31,42.34,26062.0,33.4543,33.4622,33.4306,33.4543,26062.0
2017-08-09 15:25:00,42.34,42.36,42.34,42.35,19096.0,33.4543,33.4701,33.4543,33.4622,19096.0
2017-08-09 15:30:00,42.34,42.36,42.34,42.34,39614.0,33.4543,33.4701,33.4543,33.4543,39614.0
2017-08-09 15:35:00,42.34,42.39,42.34,42.39,33775.0,33.4543,33.4938,33.4543,33.4938,33775.0
2017-08-09 15:40:00,42.39,42.42,42.38,42.41,44420.0,33.4938,33.5175,33.4859,33.5096,44420.0
2017-08-09 15:45:00,42.41,42.46,42.41,42.45,64683.0,33.5096,33.5491,33.5096,33.5412,64683.0
2017-08-09 15:50:00,42.45,42.49,42.44,42.47,85102.0,33.5412,33.5728,33.5333,33.557,85102.0
2017-08-09 15:55:00,42.47,42.49,42.46,42.48,151980.0,33.557,33.5728,33.5491,33.5649,151980.0
2017-08-10 09:30:00,42.34,42.46,42.27,42.35,33839.0,33.4543,33.5491,33.399,33.4622,33839.0
2017-08-10 09:35:00,42.36,42.39,42.3,42.37,14536.0,33.4701,33.4938,33.4227,33.478,14536.0
2017-08-10 09:40:00,42.37,42.39,42.27,42.34,24729.0,33.478,33.4938,33.399,33.4543,24729.0
2017-08-10 09:45:00,42.33,42.41,42.31,42.37,23839.0,33.4464,33.5096,33.4306,33.478,23839.0
2017-08-10 09:50:00,42.37,42.41,42.24,42.32,83592.0,33.478,33.5096,33.3753,33.4385,83592.0
2017-08-10 09:55:00,42.32,42.36,42.27,42.3,53181.0,33.4385,33.4701,33.399,33.4227,53181.0
2017-08-10 10:00:00,42.31,42.36,42.21,42.24,103160.0,33.4306,33.4701,33.3516,33.3753,103160.0
2017-08-10 10:05:00,42.23,42.26,42.14,42.22,50136.0,33.3674,33.3911,33.2963,33.3595,50136.0
2017-08-10 10:10:00,42.22,42.26,42.13,42.18,31254.0,33.3595,33.3911,33.2884,33.3279,31254.0
2017-08-10 10:15:00,42.19,42.24,42.14,42.24,40121.0,33.3358,33.3753,33.2963,33.3753,40121.0
2017-08-10 10:20:00,42.25,42.3,42.2,42.23,39864.0,33.3832,33.4227,33.3437,33.3674,39864.0
2017-08-10 10:25:00,42.22,42.3,42.18,42.29,22257.0,33.3595,33.4227,33.3279,33.4148,22257.0
2017-08-10 10:30:00,42.29,42.29,42.23,42.25,23270.0,33.4148,33.4148,33.3674,33.3832,23270.0
2017-08-10 10:35:00,42.24,42.3,42.23,42.26,20490.0,33.3753,33.4227,33.3674,33.3911,20490.0
2017-08-10 10:40:00,42.26,42.26,42.17,42.22,20240.0,33.3911,33.3911,33.32,33.3595,20240.0
2017-08-10 10:45:00,42.23,42.23,42.17,42.17,21349.0,33.3674,33.3674,33.32,33.32,21349.0
2017-08-10 10:50:00,42.17,42.19,42.11,42.13,27568.0,33.32,33.3358,33.2726,33.2884,27568.0
2017-08-10 10:55:00,42.12,42.13,42.1,42.12,14855.0,33.2805,33.2884,33.2647,33.2805,14855.0
2017-08-10 11:00:00,42.11,42.24,42.11,42.23,37714.0,33.2726,33.3753,33.2726,33.3674,37714.0
2017-08-10 11:05:00,42.21,42.3,42.21,42.28,39338.0,33.3516,33.4227,33.3516,33.4069,39338.0
2017-08-10 11:10:00,42.28,42.28,42.2,42.21,19040.0,33.4069,33.4069,33.3437,33.3516,19040.0
2017-08-10 11:15:00,42.21,42.26,42.19,42.26,59882.0,33.3516,33.3911,33.3358,33.3911,59882.0
2017-08-10 11:20:00,42.28,42.28,42.21,42.25,31489.0,33.4069,33.4069,33.3516,33.3832,31489.0
2017-08-10 11:25:00,42.25,42.28,42.24,42.27,17497.0,33.3832,33.4069,33.3753,33.399,17497.0
2017-08-10 11:30:00,42.26,42.27,42.21,42.26,17436.0,33.3911,33.399,33.3516,33.3911,17436.0
2017-08-10 11:35:00,42.27,42.34,42.26,42.34,36940.0,33.399,33.4543,33.3911,33.4543,36940.0
2017-08-10 11:40:00,42.34,42.36,42.32,42.34,15176.0,33.4543,33.4701,33.4385,33.4543,15176.0
2017-08-10 11:45:00,42.34,42.34,42.29,42.3,20835.0,33.4543,33.4543,33.4148,33.4227,20835.0
2017-08-10 11:50:00,42.3,42.31,42.25,42.25,24782.0,33.4227,33.4306,33.3832,33.3832,24782.0
2017-08-10 11:55:00,42.25,42.27,42.21,42.23,22382.0,33.3832,33.399,33.3516,33.3674,22382.0
2017-08-10 12:00:00,42.22,42.27,42.21,42.22,51497.0,33.3595,33.399,33.3516,33.3595,51497.0
2017-08-10 12:05:00,42.21,42.22,42.16,42.17,20907.0,33.3516,33.3595,33.3121,33.32,20907.0
2017-08-10 12:10:00,42.19,42.31,42.17,42.29,31294.0,33.3358,33.4306,33.32,33.4148,31294.0
2017-08-10 12:15:00,42.28,42.32,42.27,42.28,22621.0,33.4069,33.4385,33.399,33.4069,22621.0
2017-08-10 12:20:00,42.28,42.29,42.25,42.28,22217.0,33.4069,33.4148,33.3832,33.4069,22217.0
2017-08-10 12:25:00,42.27,42.34,42.26,42.33,33774.0,33.399,33.4543,33.3911,33.4464,33774.0
2017-08-10 12:30:00,42.32,42.35,42.29,42.33,35820.0,33.4385,33.4622,33.4148,33.4464,35820.0
2017-08-10 12:35:00,42.31,42.37,42.29,42.35,60285.0,33.4306,33.478,33.4148,33.4622,60285.0
2017-08-10 12:40:00,42.36,42.39,42.32,42.33,49330.0,33.4701,33.4938,33.4385,33.4464,49330.0
2017-08-10 12:45:00,42.33,42.35,42.23,42.25,26843.0,33.4464,33.4622,33.3674,33.3832,26843.0
2017-08-10 12:50:00,42.26,42.3,42.24,42.26,16660.0,33.3911,33.4227,33.3753,33.3911,16660.0
2017-08-10 12:55:00,42.27,42.29,42.24,42.27,12072.0,33.399,33.4148,33.3753,33.399,12072.0
2017-08-10 13:00:00,42.27,42.3,42.26,42.28,23082.0,33.399,33.4227,33.3911,33.4069,23082.0
2017-08-10 13:05:00,42.29,42.29,42.25,42.26,10432.0,33.4148,33.4148,33.3832,33.3911,10432.0
2017-08-10 13:10:00,42.26,42.27,42.23,42.25,10145.0,33.3911,33.399,33.3674,33.3832,10145.0
2017-08-10 13:15:00,42.24,42.25,42.21,42.21,14442.0,33.3753,33.3832,33.3516,33.3516,14442.0
2017-08-10 13:20:00,42.21,42.22,42.19,42.19,13697.0,33.3516,33.3595,33.3358,33.3358,13697.0
2017-08-10 13:25:00,42.2,42.2,42.19,42.2,1889.0,33.3437,33.3437,33.3358,33.3437,1889.0
2017-08-10 13:30:00,42.19,42.2,42.19,42.19,4865.0,33.3358,33.3437,33.3358,33.3358,4865.0
2017-08-10 13:35:00,42.19,42.2,42.17,42.19,17659.0,33.3358,33.3437,33.32,33.3358,17659.0
2017-08-10 13:40:00,42.18,42.22,42.18,42.22,23979.0,33.3279,33.3595,33.3279,33.3595,23979.0
2017-08-10 13:45:00,42.21,42.25,42.21,42.23,23761.0,33.3516,33.3832,33.3516,33.3674,23761.0
2017-08-10 13:50:00,42.22,42.23,42.17,42.18,19576.0,33.3595,33.3674,33.32,33.3279,19576.0
2017-08-10 13:55:00,42.18,42.21,42.16,42.2,26909.0,33.3279,33.3516,33.3121,33.3437,26909.0
2017-08-10 14:00:00,42.2,42.26,42.2,42.26,28760.0,33.3437,33.3911,33.3437,33.3911,28760.0
2017-08-10 14:05:00,42.26,42.28,42.24,42.27,15935.0,33.3911,33.4069,33.3753,33.399,15935.0
2017-08-10 14:10:00,42.27,42.31,42.27,42.3,11500.0,33.399,33.4306,33.399,33.4227,11500.0
2017-08-10 14:15:00,42.31,42.36,42.3,42.36,28206.0,33.4306,33.4701,33.4227,33.4701,28206.0
2017-08-10 14:20:00,42.35,42.39,42.35,42.38,20648.0,33.4622,33.4938,33.4622,33.4859,20648.0
2017-08-10 14:25:00,42.38,42.43,42.36,42.43,55160.0,33.4859,33.5254,33.4701,33.5254,55160.0
2017-08-10 14:30:00,42.42,42.49,42.42,42.48,49626.0,33.5175,33.5728,33.5175,33.5649,49626.0
2017-08-10 14:35:00,42.47,42.48,42.39,42.4,41340.0,33.557,33.5649,33.4938,33.5017,41340.0
2017-08-10 14:40:00,42.39,42.42,42.37,42.4,22522.0,33.4938,33.5175,33.478,33.5017,22522.0
2017-08-10 14:45:00,42.4,42.42,42.37,42.41,16134.0,33.5017,33.5175,33.478,33.5096,16134.0
2017-08-10 14:50:00,42.41,42.43,42.4,42.41,17343.0,33.5096,33.5254,33.5017,33.5096,17343.0
2017-08-10 14:55:00,42.41,42.44,42.38,42.4,19006.0,33.5096,33.5333,33.4859,33.5017,19006.0
2017-08-10 15:00:00,42.4,42.42,42.37,42.4,31387.0,33.5017,33.5175,33.478,33.5017,31387.0
2017-08-10 15:05:00,42.4,42.4,42.37,42.38,21387.0,33.5017,33.5017,33.478,33.4859,21387.0
2017-08-10 15:10:00,42.38,42.38,42.32,42.34,18262.0,33.4859,33.4859,33.4385,33.4543,18262.0
2017-08-10 15:15:00,42.33,42.34,42.29,42.33,30281.0,33.4464,33.4543,33.4148,33.4464,30281.0
2017-08-10 15:20:00,42.32,42.33,42.25,42.26,39305.0,33.4385,33.4464,33.3832,33.3911,39305.0
2017-08-10 15:25:00,42.26,42.27,42.22,42.24,68822.0,33.3911,33.399,33.3595,33.3753,68822.0
2017-08-10 15:30:00,42.25,42.26,42.16,42.2,76473.0,33.3832,33.3911,33.3121,33.3437,76473.0
2017-08-10 15:35:00,42.2,42.23,42.15,42.16,41809.0,33.3437,33.3674,33.3042,33.3121,41809.0
2017-08-10 15:40:00,42.16,42.21,42.15,42.19,54265.0,33.3121,33.3516,33.3042,33.3358,54265.0
2017-08-10 15:45:00,42.19,42.2,42.14,42.15,60396.0,33.3358,33.3437,33.2963,33.3042,60396.0
2017-08-10 15:50:00,42.15,42.18,42.14,42.18,62965.0,33.3042,33.3279,33.2963,33.3279,62965.0
2017-08-10 15:55:00,42.18,42.22,42.1,42.13,297872.0,33.3279,33.3595,33.2647,33.2884,297872.0
2017-08-11 09:30:00,41.78,41.78,41.44,41.46,230683.0,33.0118,33.0118,32.7432,32.759,230683.0
2017-08-11 09:35:00,41.47,41.5,41.43,41.45,49062.0,32.7669,32.7906,32.7353,32.7511,49062.0
2017-08-11 09:40:00,41.45,41.47,41.38,41.45,49838.0,32.7511,32.7669,32.6958,32.7511,49838.0
2017-08-11 09:45:00,41.45,41.47,41.24,41.24,109163.0,32.7511,32.7669,32.5851,32.5851,109163.0
2017-08-11 09:50:00,41.24,41.25,41.14,41.19,138066.0,32.5851,32.593,32.5061,32.5456,138066.0
2017-08-11 09:55:00,41.19,41.3,41.19,41.3,48125.0,32.5456,32.6325,32.5456,32.6325,48125.0
2017-08-11 10:00:00,41.29,41.44,41.29,41.4,74717.0,32.6246,32.7432,32.6246,32.7116,74717.0
2017-08-11 10:05:00,41.4,41.45,41.35,41.42,116622.0,32.7116,32.7511,32.6721,32.7274,116622.0
2017-08-11 10:10:00,41.42,41.51,41.42,41.47,63669.0,32.7274,32.7985,32.7274,32.7669,63669.0
2017-08-11 10:15:00,41.48,41.49,41.39,41.43,41285.0,32.7748,32.7827,32.7037,32.7353,41285.0
2017-08-11 10:20:00,41.43,41.5,41.42,41.48,37040.0,32.7353,32.7906,32.7274,32.7748,37040.0
2017-08-11 10:25:00,41.48,41.5,41.44,41.48,41639.0,32.7748,32.7906,32.7432,32.7748,41639.0
2017-08-11 10:30:00,41.48,41.5,41.37,41.45,104363.0,32.7748,32.7906,32.6879,32.7511,104363.0
2017-08-11 10:35:00,41.46,41.56,41.43,41.54,50159.0,32.759,32.838,32.7353,32.8222,50159.0
2017-08-11 10:40:00,41.54,41.59,41.5,41.51,32979.0,32.8222,32.8617,32.7906,32.7985,32979.0
2017-08-11 10:45:00,41.51,41.52,41.46,41.51,13682.0,32.7985,32.8064,32.759,32.7985,13682.0
2017-08-11 10:50:00,41.52,41.53,41.46,41.51,27502.0,32.8064,32.8143,32.759,32.7985,27502.0
2017-08-11 10:55:00,41.51,41.54,41.49,41.53,32000.0,32.7985,32.8222,32.7827,32.8143,32000.0
2017-08-11 11:00:00,41.53,41.55,41.47,41.49,26240.0,32.8143,32.8301,32.7669,32.7827,26240.0
2017-08-11 11:05:00,41.5,41.54,41.49,41.51,18254.0,32.7906,32.8222,32.7827,32.7985,18254.0
2017-08-11 11:10:00,41.51,41.51,41.46,41.47,18761.0,32.7985,32.7985,32.759,32.7669,18761.0
2017-08-11 11:15:00,41.46,41.48,41.41,41.44,21114.0,32.759,32.7748,32.7195,32.7432,21114.0
2017-08-11 11:20:00,41.44,41.45,41.38,41.41,35383.0,32.7432,32.7511,32.6958,32.7195,35383.0
2017-08-11 11:25:00,41.41,41.46,41.39,41.4,21330.0,32.7195,32.759,32.7037,32.7116,21330.0
2017-08-11 11:30:00,41.41,41.45,41.4,41.43,18264.0,32.7195,32.7511,32.7116,32.7353,18264.0
2017-08-11 11:35:00,41.44,41.46,41.4,41.44,27835.0,32.7432,32.759,32.7116,32.7432,27835.0
2017-08-11 11:40:00,41.44,41.48,41.44,41.47,15901.0,32.7432,32.7748,32.7432,32.7669,15901.0
2017-08-11 11:45:00,41.47,41.5,41.46,41.47,25419.0,32.7669,32.7906,32.759,32.7669,25419.0
2017-08-11 11:50:00,41.47,41.5,41.41,41.41,22858.0,32.7669,32.7906,32.7195,32.7195,22858.0
2017-08-11 11:55:00,41.41,41.42,41.36,41.37,25845.0,32.7195,32.7274,32.68,32.6879,25845.0
2017-08-11 12:00:00,41.37,41.4,41.33,41.34,23019.0,32.6879,32.7116,32.6562,32.6641,23019.0
2017-08-11 12:05:00,41.33,41.36,41.33,41.35,13846.0,32.6562,32.68,32.6562,32.6721,13846.0
2017-08-11 12:10:00,41.35,41.39,41.35,41.39,13363.0,32.6721,32.7037,32.6721,32.7037,13363.0
2017-08-11 12:15:00,41.38,41.38,41.35,41.36,17685.0,32.6958,32.6958,32.6721,32.68,17685.0
2017-08-11 12:20:00,41.37,41.39,41.34,41.35,12030.0,32.6879,32.7037,32.6641,32.6721,12030.0
2017-08-11 12:25:00,41.34,41.4,41.34,41.37,17697.0,32.6641,32.7116,32.6641,32.6879,17697.0
2017-08-11 12:30:00,41.38,41.38,41.34,41.34,13371.0,32.6958,32.6958,32.6641,32.6641,13371.0
2017-08-11 12:35:00,41.35,41.38,41.33,41.38,11813.0,32.6721,32.6958,32.6562,32.6958,11813.0
2017-08-11 12:40:00,41.38,41.4,41.37,41.39,24040.0,32.6958,32.7116,32.6879,32.7037,24040.0
2017-08-11 12:45:00,41.39,41.39,41.33,41.33,14461.0,32.7037,32.7037,32.6562,32.6562,14461.0
2017-08-11 12:50:00,41.33,41.35,41.33,41.35,7918.0,32.6562,32.6721,32.6562,32.6721,7918.0
2017-08-11 12:55:00,41.34,41.36,41.33,41.33,10747.0,32.6641,32.68,32.6562,32.6562,10747.0
2017-08-11 13:00:00,41.34,41.36,41.3,41.3,33135.0,32.6641,32.68,32.6325,32.6325,33135.0
2017-08-11 13:05:00,41.3,41.32,41.27,41.31,14112.0,32.6325,32.6483,32.6088,32.6404,14112.0
2017-08-11 13:10:00,41.31,41.33,41.3,41.3,13682.0,32.6404,32.6562,32.6325,32.6325,13682.0
2017-08-11 13:15:00,41.29,41.3,41.26,41.29,44581.0,32.6246,32.6325,32.6009,32.6246,44581.0
2017-08-11 13:20:00,41.3,41.34,41.29,41.33,24986.0,32.6325,32.6641,32.6246,32.6562,24986.0
2017-08-11 13:25:00,41.33,41.37,41.33,41.36,11166.0,32.6562,32.6879,32.6562,32.68,11166.0
2017-08-11 13:30:00,41.36,41.37,41.34,41.36,18688.0,32.68,32.6879,32.6641,32.68,18688.0
2017-08-11 13:35:00,41.35,41.39,41.35,41.37,22183.0,32.6721,32.7037,32.6721,32.6879,22183.0
2017-08-11 13:40:00,41.37,41.38,41.33,41.38,23265.0,32.6879,32.6958,32.6562,32.6958,23265.0
2017-08-11 13:45:00,41.38,41.38,41.37,41.38,12587.0,32.6958,32.6958,32.6879,32.6958,12587.0
2017-08-11 13:50:00,41.37,41.38,41.36,41.37,16604.0,32.6879,32.6958,32.68,32.6879,16604.0
2017-08-11 13:55:00,41.37,41.42,41.37,41.4,23311.0,32.6879,32.7274,32.6879,32.7116,23311.0
2017-08-11 14:00:00,41.4,41.42,41.39,41.39,16472.0,32.7116,32.7274,32.7037,32.7037,16472.0
2017-08-11 14:05:00,41.4,41.41,41.38,41.39,9377.0,32.7116,32.7195,32.6958,32.7037,9377.0
2017-08-11 14:10:00,41.39,41.41,41.38,41.4,19714.0,32.7037,32.7195,32.6958,32.7116,19714.0
2017-08-11 14:15:00,41.41,41.42,41.39,41.39,18835.0,32.7195,32.7274,32.7037,32.7037,18835.0
2017-08-11 14:20:00,41.39,41.42,41.38,41.41,20684.0,32.7037,32.7274,32.6958,32.7195,20684.0
2017-08-11 14:25:00,41.4,41.41,41.39,41.4,20447.0,32.7116,32.7195,32.7037,32.7116,20447.0
2017-08-11 14:30:00,41.4,41.4,41.36,41.37,23686.0,32.7116,32.7116,32.68,32.6879,23686.0
2017-08-11 14:35:00,41.36,41.37,41.31,41.33,21148.0,32.68,32.6879,32.6404,32.6562,21148.0
2017-08-11 14:40:00,41.33,41.39,41.33,41.38,15117.0,32.6562,32.7037,32.6562,32.6958,15117.0
2017-08-11 14:45:00,41.38,41.4,41.34,41.35,19101.0,32.6958,32.7116,32.6641,32.6721,19101.0
2017-08-11 14:50:00,41.36,41.39,41.34,41.34,19441.0,32.68,32.7037,32.6641,32.6641,19441.0
2017-08-11 14:55:00,41.35,41.37,41.32,41.33,25282.0,32.6721,32.6879,32.6483,32.6562,25282.0
2017-08-11 15:00:00,41.33,41.38,41.33,41.36,25447.0,32.6562,32.6958,32.6562,32.68,25447.0
2017-08-11 15:05:00,41.37,41.38,41.35,41.36,21509.0,32.6879,32.6958,32.6721,32.68,21509.0
2017-08-11 15:10:00,41.36,41.4,41.34,41.36,32506.0,32.68,32.7116,32.6641,32.68,32506.0
2017-08-11 15:15:00,41.37,41.37,41.33,41.35,42728.0,32.6879,32.6879,32.6562,32.6721,42728.0
2017-08-11 15:20:00,41.35,41.38,41.34,41.38,22583.0,32.6721,32.6958,32.6641,32.6958,22583.0
2017-08-11 15:25:00,41.38,41.4,41.37,41.38,26438.0,32.6958,32.7116,32.6879,32.6958,26438.0
2017-08-11 15:30:00,41.39,41.41,41.38,41.39,38329.0,32.7037,32.7195,32.6958,32.7037,38329.0
2017-08-11 15:35:00,41.4,41.4,41.31,41.33,60936.0,32.7116,32.7116,32.6404,32.6562,60936.0
2017-08-11 15:40:00,41.33,41.34,41.31,41.32,34808.0,32.6562,32.6641,32.6404,32.6483,34808.0
2017-08-11 15:45:00,41.33,41.37,41.32,41.34,65453.0,32.6562,32.6879,32.6483,32.6641,65453.0
2017-08-11 15:50:00,41.34,41.36,41.33,41.36,55634.0,32.6641,32.68,32.6562,32.68,55634.0
2017-08-11 15:55:00,41.36,41.37,41.26,41.27,286144.0,32.68,32.6879,32.6009,32.6088,286144.0
2017-08-14 09:30:00,41.38,41.78,41.38,41.78,72487.0,32.6958,33.0118,32.6958,33.0118,72487.0
2017-08-14 09:35:00,41.74,41.86,41.74,41.75,24570.0,32.9802,33.075,32.9802,32.9881,24570.0
2017-08-14 09:40:00,41.75,41.92,41.75,41.86,28271.0,32.9881,33.1224,32.9881,33.075,28271.0
2017-08-14 09:45:00,41.87,41.94,41.87,41.92,24077.0,33.0829,33.1382,33.0829,33.1224,24077.0
2017-08-14 09:50:00,41.92,41.97,41.89,41.96,36618.0,33.1224,33.1619,33.0987,33.154,36618.0
2017-08-14 09:55:00,41.98,41.99,41.94,41.96,18108.0,33.1698,33.1777,33.1382,33.154,18108.0
2017-08-14 10:00:00,41.97,41.97,41.84,41.85,24559.0,33.1619,33.1619,33.0592,33.0671,24559.0
2017-08-14 10:05:00,41.84,41.85,41.79,41.83,21224.0,33.0592,33.0671,33.0197,33.0513,21224.0
2017-08-14 10:10:00,41.83,41.9,41.83,41.89,10924.0,33.0513,33.1066,33.0513,33.0987,10924.0
2017-08-14 10:15:00,41.9,41.94,41.89,41.89,18852.0,33.1066,33.1382,33.0987,33.0987,18852.0
2017-08-14 10:20:00,41.9,41.93,41.88,41.92,21095.0,33.1066,33.1303,33.0908,33.1224,21095.0
2017-08-14 10:25:00,41.93,41.97,41.92,41.97,25510.0,33.1303,33.1619,33.1224,33.1619,25510.0
2017-08-14 10:30:00,41.97,41.99,41.95,41.96,19258.0,33.1619,33.1777,33.1461,33.154,19258.0
2017-08-14 10:35:00,41.96,41.97,41.89,41.9,26219.0,33.154,33.1619,33.0987,33.1066,26219.0
2017-08-14 10:40:00,41.9,41.96,41.89,41.95,15021.0,33.1066,33.154,33.0987,33.1461,15021.0
2017-08-14 10:45:00,41.96,42.03,41.95,42.01,24045.0,33.154,33.2093,33.1461,33.1935,24045.0
2017-08-14 10:50:00,42.02,42.07,42.02,42.05,24378.0,33.2014,33.2409,33.2014,33.2251,24378.0
2017-08-14 10:55:00,42.05,42.08,42.05,42.07,16810.0,33.2251,33.2488,33.2251,33.2409,16810.0
2017-08-14 11:00:00,42.07,42.07,42.04,42.06,22444.0,33.2409,33.2409,33.2172,33.233,22444.0
2017-08-14 11:05:00,42.06,42.08,42.05,42.08,30067.0,33.233,33.2488,33.2251,33.2488,30067.0
2017-08-14 11:10:00,42.09,42.1,42.06,42.06,38452.0,33.2567,33.2647,33.233,33.233,38452.0
2017-08-14 11:15:00,42.06,42.11,42.06,42.11,19258.0,33.233,33.2726,33.233,33.2726,19258.0
2017-08-14 11:20:00,42.11,42.14,42.1,42.13,17597.0,33.2726,33.2963,33.2647,33.2884,17597.0
2017-08-14 11:25:00,42.13,42.13,42.07,42.09,28027.0,33.2884,33.2884,33.2409,33.2567,28027.0
2017-08-14 11:30:00,42.1,42.13,42.09,42.13,14999.0,33.2647,33.2884,33.2567,33.2884,14999.0
2017-08-14 11:35:00,42.13,42.13,42.08,42.09,29189.0,33.2884,33.2884,33.2488,33.2567,29189.0
2017-08-14 11:40:00,42.08,42.11,42.08,42.11,17009.0,33.2488,33.2726,33.2488,33.2726,17009.0
2017-08-14 11:45:00,42.1,42.19,42.1,42.17,23959.0,33.2647,33.3358,33.2647,33.32,23959.0
2017-08-14 11:50:00,42.17,42.21,42.17,42.18,9666.0,33.32,33.3516,33.32,33.3279,9666.0
2017-08-14 11:55:00,42.18,42.19,42.12,42.12,22397.0,33.3279,33.3358,33.2805,33.2805,22397.0
2017-08-14 12:00:00,42.12,42.15,42.11,42.14,16636.0,33.2805,33.3042,33.2726,33.2963,16636.0
2017-08-14 12:05:00,42.13,42.15,42.13,42.15,11390.0,33.2884,33.3042,33.2884,33.3042,11390.0
2017-08-14 12:10:00,42.15,42.17,42.14,42.15,14156.0,33.3042,33.32,33.2963,33.3042,14156.0
2017-08-14 12:15:00,42.15,42.15,42.1,42.11,21912.0,33.3042,33.3042,33.2647,33.2726,21912.0
2017-08-14 12:20:00,42.11,42.12,42.1,42.12,14186.0,33.2726,33.2805,33.2647,33.2805,14186.0
2017-08-14 12:25:00,42.12,42.13,42.11,42.11,16666.0,33.2805,33.2884,33.2726,33.2726,16666.0
2017-08-14 12:30:00,42.11,42.14,42.1,42.14,17875.0,33.2726,33.2963,33.2647,33.2963,17875.0
2017-08-14 12:35:00,42.14,42.14,42.08,42.09,18687.0,33.2963,33.2963,33.2488,33.2567,18687.0
2017-08-14 12:40:00,42.09,42.09,42.06,42.08,8872.0,33.2567,33.2567,33.233,33.2488,8872.0
2017-08-14 12:45:00,42.08,42.09,42.06,42.08,18287.0,33.2488,33.2567,33.233,33.2488,18287.0
2017-08-14 12:50:00,42.09,42.1,42.07,42.07,8642.0,33.2567,33.2647,33.2409,33.2409,8642.0
2017-08-14 12:55:00,42.07,42.09,42.07,42.08,20363.0,33.2409,33.2567,33.2409,33.2488,20363.0
2017-08-14 13:00:00,42.08,42.14,42.08,42.14,17882.0,33.2488,33.2963,33.2488,33.2963,17882.0
2017-08-14 13:05:00,42.14,42.15,42.12,42.14,18357.0,33.2963,33.3042,33.2805,33.2963,18357.0
2017-08-14 13:10:00,42.14,42.15,42.1,42.11,23344.0,33.2963,33.3042,33.2647,33.2726,23344.0
2017-08-14 13:15:00,42.11,42.14,42.09,42.1,18932.0,33.2726,33.2963,33.2567,33.2647,18932.0
2017-08-14 13:20:00,42.1,42.1,42.07,42.08,6728.0,33.2647,33.2647,33.2409,33.2488,6728.0
2017-08-14 13:25:00,42.08,42.13,42.08,42.11,10495.0,33.2488,33.2884,33.2488,33.2726,10495.0
2017-08-14 13:30:00,42.12,42.13,42.11,42.12,14504.0,33.2805,33.2884,33.2726,33.2805,14504.0
2017-08-14 13:35:00,42.11,42.13,42.1,42.1,15918.0,33.2726,33.2884,33.2647,33.2647,15918.0
2017-08-14 13:40:00,42.09,42.1,42.05,42.06,21485.0,33.2567,33.2647,33.2251,33.233,21485.0
2017-08-14 13:45:00,42.06,42.07,42.01,42.02,21195.0,33.233,33.2409,33.1935,33.2014,21195.0
2017-08-14 13:50:00,42.02,42.03,42.0,42.03,15234.0,33.2014,33.2093,33.1856,33.2093,15234.0
2017-08-14 13:55:00,42.03,42.05,42.02,42.05,13141.0,33.2093,33.2251,33.2014,33.2251,13141.0
2017-08-14 14:00:00,42.05,42.08,42.03,42.04,27408.0,33.2251,33.2488,33.2093,33.2172,27408.0
2017-08-14 14:05:00,42.05,42.09,42.04,42.09,20944.0,33.2251,33.2567,33.2172,33.2567,20944.0
2017-08-14 14:10:00,42.09,42.09,42.07,42.09,22505.0,33.2567,33.2567,33.2409,33.2567,22505.0
2017-08-14 14:15:00,42.08,42.09,42.07,42.09,14345.0,33.2488,33.2567,33.2409,33.2567,14345.0
2017-08-14 14:20:00,42.09,42.11,42.08,42.11,20743.0,33.2567,33.2726,33.2488,33.2726,20743.0
2017-08-14 14:25:00,42.1,42.11,42.09,42.1,13813.0,33.2647,33.2726,33.2567,33.2647,13813.0
2017-08-14 14:30:00,42.1,42.11,42.09,42.11,10374.0,33.2647,33.2726,33.2567,33.2726,10374.0
2017-08-14 14:35:00,42.11,42.11,42.07,42.08,18263.0,33.2726,33.2726,33.2409,33.2488,18263.0
2017-08-14 14:40:00,42.07,42.09,42.07,42.08,20663.0,33.2409,33.2567,33.2409,33.2488,20663.0
2017-08-14 14:45:00,42.08,42.08,42.04,42.04,31213.0,33.2488,33.2488,33.2172,33.2172,31213.0
2017-08-14 14:50:00,42.04,42.04,42.01,42.01,13871.0,33.2172,33.2172,33.1935,33.1935,13871.0
2017-08-14 14:55:00,42.01,42.02,41.98,41.98,36253.0,33.1935,33.2014,33.1698,33.1698,36253.0
2017-08-14 15:00:00,41.98,41.99,41.91,41.91,56067.0,33.1698,33.1777,33.1145,33.1145,56067.0
2017-08-14 15:05:00,41.92,41.97,41.91,41.96,36268.0,33.1224,33.1619,33.1145,33.154,36268.0
2017-08-14 15:10:00,41.97,41.98,41.95,41.97,35337.0,33.1619,33.1698,33.1461,33.1619,35337.0
2017-08-14 15:15:00,41.97,41.99,41.96,41.98,26950.0,33.1619,33.1777,33.154,33.1698,26950.0
2017-08-14 15:20:00,41.98,41.99,41.96,41.99,38615.0,33.1698,33.1777,33.154,33.1777,38615.0
2017-08-14 15:25:00,41.99,42.04,41.99,42.04,21205.0,33.1777,33.2172,33.1777,33.2172,21205.0
2017-08-14 15:30:00,42.03,42.04,42.0,42.0,40445.0,33.2093,33.2172,33.1856,33.1856,40445.0
2017-08-14 15:35:00,42.01,42.01,41.99,42.0,31462.0,33.1935,33.1935,33.1777,33.1856,31462.0
2017-08-14 15:40:00,41.99,42.0,41.99,42.0,35489.0,33.1777,33.1856,33.1777,33.1856,35489.0
2017-08-14 15:45:00,41.99,41.99,41.95,41.95,65097.0,33.1777,33.1777,33.1461,33.1461,65097.0
2017-08-14 15:50:00,41.96,42.0,41.95,41.99,67221.0,33.154,33.1856,33.1461,33.1777,67221.0
2017-08-14 15:55:00,42.0,42.0,41.94,41.96,191846.0,33.1856,33.1856,33.1382,33.154,191846.0
2017-08-15 09:30:00,41.68,41.75,41.41,41.65,63857.0,33.1834,33.2391,32.9685,33.1595,63857.0
2017-08-15 09:35:00,41.66,41.74,41.59,41.65,51776.0,33.1675,33.2312,33.1118,33.1595,51776.0
2017-08-15 09:40:00,41.67,41.74,41.56,41.56,36006.0,33.1755,33.2312,33.0879,33.0879,36006.0
2017-08-15 09:45:00,41.57,41.68,41.54,41.62,43001.0,33.0958,33.1834,33.072,33.1356,43001.0
2017-08-15 09:50:00,41.63,41.65,41.58,41.59,30531.0,33.1436,33.1595,33.1038,33.1118,30531.0
2017-08-15 09:55:00,41.59,41.65,41.58,41.59,31725.0,33.1118,33.1595,33.1038,33.1118,31725.0
2017-08-15 10:00:00,41.58,41.62,41.51,41.61,42384.0,33.1038,33.1356,33.0481,33.1277,42384.0
2017-08-15 10:05:00,41.61,41.69,41.6,41.69,36128.0,33.1277,33.1914,33.1197,33.1914,36128.0
2017-08-15 10:10:00,41.68,41.74,41.66,41.71,23388.0,33.1834,33.2312,33.1675,33.2073,23388.0
2017-08-15 10:15:00,41.72,41.72,41.55,41.59,30704.0,33.2153,33.2153,33.0799,33.1118,30704.0
2017-08-15 10:20:00,41.6,41.63,41.59,41.59,14214.0,33.1197,33.1436,33.1118,33.1118,14214.0
2017-08-15 10:25:00,41.59,41.63,41.59,41.62,38783.0,33.1118,33.1436,33.1118,33.1356,38783.0
2017-08-15 10:30:00,41.63,41.63,41.55,41.61,26065.0,33.1436,33.1436,33.0799,33.1277,26065.0
2017-08-15 10:35:00,41.6,41.76,41.6,41.74,27812.0,33.1197,33.2471,33.1197,33.2312,27812.0
2017-08-15 10:40:00,41.73,41.82,41.72,41.78,23729.0,33.2232,33.2949,33.2153,33.263,23729.0
2017-08-15 10:45:00,41.77,41.78,41.66,41.71,27593.0,33.2551,33.263,33.1675,33.2073,27593.0
2017-08-15 10:50:00,41.71,41.76,41.7,41.75,16532.0,33.2073,33.2471,33.1993,33.2391,16532.0
2017-08-15 10:55:00,41.76,41.83,41.76,41.79,17482.0,33.2471,33.3028,33.2471,33.271,17482.0
2017-08-15 11:00:00,41.79,41.83,41.78,41.83,13868.0,33.271,33.3028,33.263,33.3028,13868.0
2017-08-15 11:05:00,41.82,41.87,41.82,41.84,21496.0,33.2949,33.3347,33.2949,33.3108,21496.0
2017-08-15 11:10:00,41.84,41.88,41.82,41.86,22062.0,33.3108,33.3426,33.2949,33.3267,22062.0
2017-08-15 11:15:00,41.86,41.93,41.86,41.91,23662.0,33.3267,33.3824,33.3267,33.3665,23662.0
2017-08-15 11:20:00,41.91,41.93,41.88,41.9,28171.0,33.3665,33.3824,33.3426,33.3586,28171.0
2017-08-15 11:25:00,41.9,41.94,41.89,41.9,47346.0,33.3586,33.3904,33.3506,33.3586,47346.0
2017-08-15 11:30:00,41.9,41.95,41.9,41.94,25934.0,33.3586,33.3984,33.3586,33.3904,25934.0
2017-08-15 11:35:00,41.95,41.99,41.94,41.99,32201.0,33.3984,33.4302,33.3904,33.4302,32201.0
2017-08-15 11:40:00,41.99,42.04,41.98,42.02,33696.0,33.4302,33.47,33.4223,33.4541,33696.0
2017-08-15 11:45:00,42.01,42.08,42.01,42.05,45968.0,33.4461,33.5019,33.4461,33.478,45968.0
2017-08-15 11:50:00,42.04,42.08,42.02,42.05,51905.0,33.47,33.5019,33.4541,33.478,51905.0
2017-08-15 11:55:00,42.05,42.09,42.04,42.08,30825.0,33.478,33.5098,33.47,33.5019,30825.0
2017-08-15 12:00:00,42.08,42.1,42.06,42.06,31248.0,33.5019,33.5178,33.4859,33.4859,31248.0
2017-08-15 12:05:00,42.05,42.06,41.98,42.04,46854.0,33.478,33.4859,33.4223,33.47,46854.0
2017-08-15 12:10:00,42.05,42.06,41.98,42.0,22609.0,33.478,33.4859,33.4223,33.4382,22609.0
2017-08-15 12:15:00,42.01,42.04,42.0,42.02,14698.0,33.4461,33.47,33.4382,33.4541,14698.0
2017-08-15 12:20:00,42.02,42.03,42.0,42.02,18232.0,33.4541,33.4621,33.4382,33.4541,18232.0
2017-08-15 12:25:00,42.01,42.02,42.0,42.02,9389.0,33.4461,33.4541,33.4382,33.4541,9389.0
2017-08-15 12:30:00,42.02,42.02,41.96,41.97,26027.0,33.4541,33.4541,33.4063,33.4143,26027.0
2017-08-15 12:35:00,41.97,42.0,41.96,42.0,7074.0,33.4143,33.4382,33.4063,33.4382,7074.0
2017-08-15 12:40:00,42.0,42.0,41.98,41.98,9473.0,33.4382,33.4382,33.4223,33.4223,9473.0
2017-08-15 12:45:00,41.98,41.99,41.93,41.94,31391.0,33.4223,33.4302,33.3824,33.3904,31391.0
2017-08-15 12:50:00,41.94,41.96,41.9,41.95,34587.0,33.3904,33.4063,33.3586,33.3984,34587.0
2017-08-15 12:55:00,41.95,41.99,41.95,41.96,14299.0,33.3984,33.4302,33.3984,33.4063,14299.0
2017-08-15 13:00:00,41.96,41.97,41.92,41.92,22706.0,33.4063,33.4143,33.3745,33.3745,22706.0
2017-08-15 13:05:00,41.92,41.93,41.89,41.89,18026.0,33.3745,33.3824,33.3506,33.3506,18026.0
2017-08-15 13:10:00,41.89,41.89,41.87,41.87,20371.0,33.3506,33.3506,33.3347,33.3347,20371.0
2017-08-15 13:15:00,41.87,41.94,41.85,41.94,28683.0,33.3347,33.3904,33.3188,33.3904,28683.0
2017-08-15 13:20:00,41.94,41.99,41.94,41.98,10796.0,33.3904,33.4302,33.3904,33.4223,10796.0
2017-08-15 13:25:00,41.98,41.98,41.93,41.97,27199.0,33.4223,33.4223,33.3824,33.4143,27199.0
2017-08-15 13:30:00,41.97,42.0,41.96,41.97,30666.0,33.4143,33.4382,33.4063,33.4143,30666.0
2017-08-15 13:35:00,41.97,41.98,41.95,41.98,15868.0,33.4143,33.4223,33.3984,33.4223,15868.0
2017-08-15 13:40:00,41.99,42.01,41.99,42.0,12745.0,33.4302,33.4461,33.4302,33.4382,12745.0
2017-08-15 13:45:00,42.0,42.0,41.95,41.98,16919.0,33.4382,33.4382,33.3984,33.4223,16919.0
2017-08-15 13:50:00,41.98,42.03,41.98,42.03,12741.0,33.4223,33.4621,33.4223,33.4621,12741.0
2017-08-15 13:55:00,42.03,42.05,42.02,42.04,12519.0,33.4621,33.478,33.4541,33.47,12519.0
2017-08-15 14:00:00,42.04,42.04,42.02,42.04,18701.0,33.47,33.47,33.4541,33.47,18701.0
2017-08-15 14:05:00,42.04,42.07,42.03,42.06,37949.0,33.47,33.4939,33.4621,33.4859,37949.0
2017-08-15 14:10:00,42.07,42.08,42.05,42.06,17828.0,33.4939,33.5019,33.478,33.4859,17828.0
2017-08-15 14:15:00,42.05,42.08,42.05,42.08,11343.0,33.478,33.5019,33.478,33.5019,11343.0
2017-08-15 14:20:00,42.08,42.11,42.06,42.07,31136.0,33.5019,33.5258,33.4859,33.4939,31136.0
2017-08-15 14:25:00,42.07,42.11,42.06,42.1,29281.0,33.4939,33.5258,33.4859,33.5178,29281.0
2017-08-15 14:30:00,42.09,42.1,42.07,42.1,23994.0,33.5098,33.5178,33.4939,33.5178,23994.0
2017-08-15 14:35:00,42.09,42.13,42.09,42.13,24821.0,33.5098,33.5417,33.5098,33.5417,24821.0
2017-08-15 14:40:00,42.13,42.13,42.01,42.01,42393.0,33.5417,33.5417,33.4461,33.4461,42393.0
2017-08-15 14:45:00,42.01,42.04,41.99,42.04,18843.0,33.4461,33.47,33.4302,33.47,18843.0
2017-08-15 14:50:00,42.04,42.05,42.03,42.03,14225.0,33.47,33.478,33.4621,33.4621,14225.0
2017-08-15 14:55:00,42.04,42.05,42.03,42.05,11205.0,33.47,33.478,33.4621,33.478,11205.0
2017-08-15 15:00:00,42.05,42.07,42.04,42.05,22111.0,33.478,33.4939,33.47,33.478,22111.0
2017-08-15 15:05:00,42.06,42.07,42.05,42.07,12827.0,33.4859,33.4939,33.478,33.4939,12827.0
2017-08-15 15:10:00,42.07,42.11,42.06,42.11,38984.0,33.4939,33.5258,33.4859,33.5258,38984.0
2017-08-15 15:15:00,42.11,42.12,42.09,42.11,41375.0,33.5258,33.5337,33.5098,33.5258,41375.0
2017-08-15 15:20:00,42.12,42.12,42.08,42.08,31096.0,33.5337,33.5337,33.5019,33.5019,31096.0
2017-08-15 15:25:00,42.08,42.12,42.08,42.12,24434.0,33.5019,33.5337,33.5019,33.5337,24434.0
2017-08-15 15:30:00,42.12,42.12,42.08,42.1,27643.0,33.5337,33.5337,33.5019,33.5178,27643.0
2017-08-15 15:35:00,42.1,42.11,42.09,42.11,16838.0,33.5178,33.5258,33.5098,33.5258,16838.0
2017-08-15 15:40:00,42.11,42.12,42.1,42.11,50943.0,33.5258,33.5337,33.5178,33.5258,50943.0
2017-08-15 15:45:00,42.11,42.16,42.09,42.09,86908.0,33.5258,33.5656,33.5098,33.5098,86908.0
2017-08-15 15:50:00,42.08,42.09,42.05,42.08,72125.0,33.5019,33.5098,33.478,33.5019,72125.0
2017-08-15 15:55:00,42.08,42.08,42.0,42.05,343424.0,33.5019,33.5019,33.4382,33.478,343424.0
2017-08-16 09:30:00,42.21,42.23,41.97,41.97,95302.0,33.6054,33.6213,33.4143,33.4143,95302.0
2017-08-16 09:35:00,41.98,42.17,41.98,42.14,14726.0,33.4223,33.5735,33.4223,33.5496,14726.0
2017-08-16 09:40:00,42.16,42.25,42.15,42.24,13382.0,33.5656,33.6372,33.5576,33.6293,13382.0
2017-08-16 09:45:00,42.24,42.27,42.17,42.18,25588.0,33.6293,33.6531,33.5735,33.5815,25588.0
2017-08-16 09:50:00,42.18,42.31,42.14,42.27,37042.0,33.5815,33.685,33.5496,33.6531,37042.0
2017-08-16 09:55:00,42.27,42.33,42.25,42.33,13904.0,33.6531,33.7009,33.6372,33.7009,13904.0
2017-08-16 10:00:00,42.34,42.36,42.27,42.33,27031.0,33.7089,33.7248,33.6531,33.7009,27031.0
2017-08-16 10:05:00,42.33,42.38,42.31,42.34,24949.0,33.7009,33.7407,33.685,33.7089,24949.0
2017-08-16 10:10:00,42.34,42.47,42.34,42.41,62146.0,33.7089,33.8124,33.7089,33.7646,62146.0
2017-08-16 10:15:00,42.42,42.42,42.36,42.38,17046.0,33.7726,33.7726,33.7248,33.7407,17046.0
2017-08-16 10:20:00,42.38,42.45,42.37,42.44,36316.0,33.7407,33.7964,33.7328,33.7885,36316.0
2017-08-16 10:25:00,42.44,42.48,42.43,42.48,26711.0,33.7885,33.8203,33.7805,33.8203,26711.0
2017-08-16 10:30:00,42.49,42.49,42.39,42.41,19050.0,33.8283,33.8283,33.7487,33.7646,19050.0
2017-08-16 10:35:00,42.41,42.51,42.4,42.47,21182.0,33.7646,33.8442,33.7566,33.8124,21182.0
2017-08-16 10:40:00,42.47,42.5,42.44,42.5,12076.0,33.8124,33.8363,33.7885,33.8363,12076.0
2017-08-16 10:45:00,42.49,42.54,42.48,42.5,18462.0,33.8283,33.8681,33.8203,33.8363,18462.0
2017-08-16 10:50:00,42.51,42.51,42.47,42.48,15624.0,33.8442,33.8442,33.8124,33.8203,15624.0
2017-08-16 10:55:00,42.48,42.54,42.47,42.54,14773.0,33.8203,33.8681,33.8124,33.8681,14773.0
2017-08-16 11:00:00,42.55,42.57,42.51,42.52,19146.0,33.8761,33.892,33.8442,33.8522,19146.0
2017-08-16 11:05:00,42.52,42.55,42.44,42.44,37101.0,33.8522,33.8761,33.7885,33.7885,37101.0
2017-08-16 11:10:00,42.44,42.47,42.41,42.42,21567.0,33.7885,33.8124,33.7646,33.7726,21567.0
2017-08-16 11:15:00,42.42,42.44,42.41,42.41,18103.0,33.7726,33.7885,33.7646,33.7646,18103.0
2017-08-16 11:20:00,42.42,42.42,42.35,42.4,21663.0,33.7726,33.7726,33.7168,33.7566,21663.0
2017-08-16 11:25:00,42.39,42.44,42.37,42.42,14890.0,33.7487,33.7885,33.7328,33.7726,14890.0
2017-08-16 11:30:00,42.43,42.47,42.42,42.44,17189.0,33.7805,33.8124,33.7726,33.7885,17189.0
2017-08-16 11:35:00,42.43,42.48,42.43,42.48,19305.0,33.7805,33.8203,33.7805,33.8203,19305.0
2017-08-16 11:40:00,42.48,42.53,42.46,42.53,19748.0,33.8203,33.8601,33.8044,33.8601,19748.0
2017-08-16 11:45:00,42.53,42.54,42.46,42.46,11893.0,33.8601,33.8681,33.8044,33.8044,11893.0
2017-08-16 11:50:00,42.47,42.53,42.46,42.51,21318.0,33.8124,33.8601,33.8044,33.8442,21318.0
2017-08-16 11:55:00,42.52,42.54,42.45,42.46,18848.0,33.8522,33.8681,33.7964,33.8044,18848.0
2017-08-16 12:00:00,42.45,42.47,42.39,42.39,15263.0,33.7964,33.8124,33.7487,33.7487,15263.0
2017-08-16 12:05:00,42.38,42.4,42.36,42.38,29574.0,33.7407,33.7566,33.7248,33.7407,29574.0
2017-08-16 12:10:00,42.38,42.45,42.37,42.44,32810.0,33.7407,33.7964,33.7328,33.7885,32810.0
2017-08-16 12:15:00,42.45,42.46,42.43,42.45,11913.0,33.7964,33.8044,33.7805,33.7964,11913.0
2017-08-16 12:20:00,42.45,42.51,42.45,42.5,15929.0,33.7964,33.8442,33.7964,33.8363,15929.0
2017-08-16 12:25:00,42.51,42.51,42.43,42.47,19772.0,33.8442,33.8442,33.7805,33.8124,19772.0
2017-08-16 12:30:00,42.47,42.51,42.45,42.49,17400.0,33.8124,33.8442,33.7964,33.8283,17400.0
2017-08-16 12:35:00,42.49,42.52,42.49,42.5,11673.0,33.8283,33.8522,33.8283,33.8363,11673.0
2017-08-16 12:40:00,42.5,42.52,42.49,42.51,7824.0,33.8363,33.8522,33.8283,33.8442,7824.0
2017-08-16 12:45:00,42.52,42.52,42.45,42.45,23874.0,33.8522,33.8522,33.7964,33.7964,23874.0
2017-08-16 12:50:00,42.46,42.49,42.46,42.47,15772.0,33.8044,33.8283,33.8044,33.8124,15772.0
2017-08-16 12:55:00,42.47,42.47,42.41,42.41,8472.0,33.8124,33.8124,33.7646,33.7646,8472.0
2017-08-16 13:00:00,42.41,42.42,42.4,42.42,15216.0,33.7646,33.7726,33.7566,33.7726,15216.0
2017-08-16 13:05:00,42.41,42.42,42.37,42.37,17233.0,33.7646,33.7726,33.7328,33.7328,17233.0
2017-08-16 13:10:00,42.36,42.37,42.23,42.28,38430.0,33.7248,33.7328,33.6213,33.6611,38430.0
2017-08-16 13:15:00,42.28,42.31,42.23,42.27,34384.0,33.6611,33.685,33.6213,33.6531,34384.0
2017-08-16 13:20:00,42.27,42.28,42.24,42.26,18742.0,33.6531,33.6611,33.6293,33.6452,18742.0
2017-08-16 13:25:00,42.25,42.27,42.17,42.26,28684.0,33.6372,33.6531,33.5735,33.6452,28684.0
2017-08-16 13:30:00,42.25,42.29,42.24,42.29,15848.0,33.6372,33.6691,33.6293,33.6691,15848.0
2017-08-16 13:35:00,42.28,42.3,42.27,42.27,15622.0,33.6611,33.677,33.6531,33.6531,15622.0
2017-08-16 13:40:00,42.28,42.29,42.26,42.27,18907.0,33.6611,33.6691,33.6452,33.6531,18907.0
2017-08-16 13:45:00,42.27,42.27,42.21,42.22,18925.0,33.6531,33.6531,33.6054,33.6133,18925.0
2017-08-16 13:50:00,42.22,42.26,42.21,42.25,9641.0,33.6133,33.6452,33.6054,33.6372,9641.0
2017-08-16 13:55:00,42.23,42.29,42.23,42.27,23206.0,33.6213,33.6691,33.6213,33.6531,23206.0
2017-08-16 14:00:00,42.27,42.28,42.21,42.28,23956.0,33.6531,33.6611,33.6054,33.6611,23956.0
2017-08-16 14:05:00,42.29,42.31,42.25,42.26,34001.0,33.6691,33.685,33.6372,33.6452,34001.0
2017-08-16 14:10:00,42.26,42.29,42.23,42.26,21402.0,33.6452,33.6691,33.6213,33.6452,21402.0
2017-08-16 14:15:00,42.26,42.27,42.15,42.19,21596.0,33.6452,33.6531,33.5576,33.5894,21596.0
2017-08-16 14:20:00,42.18,42.24,42.17,42.21,36492.0,33.5815,33.6293,33.5735,33.6054,36492.0
2017-08-16 14:25:00,42.21,42.24,42.19,42.19,14355.0,33.6054,33.6293,33.5894,33.5894,14355.0
2017-08-16 14:30:00,42.19,42.25,42.16,42.24,31378.0,33.5894,33.6372,33.5656,33.6293,31378.0
2017-08-16 14:35:00,42.23,42.27,42.22,42.27,20294.0,33.6213,33.6531,33.6133,33.6531,20294.0
2017-08-16 14:40:00,42.27,42.27,42.23,42.26,16580.0,33.6531,33.6531,33.6213,33.6452,16580.0
2017-08-16 14:45:00,42.26,42.29,42.25,42.28,14344.0,33.6452,33.6691,33.6372,33.6611,14344.0
2017-08-16 14:50:00,42.28,42.29,42.25,42.27,16299.0,33.6611,33.6691,33.6372,33.6531,16299.0
2017-08-16 14:55:00,42.28,42.31,42.28,42.29,15366.0,33.6611,33.685,33.6611,33.6691,15366.0
2017-08-16 15:00:00,42.29,42.33,42.27,42.28,24580.0,33.6691,33.7009,33.6531,33.6611,24580.0
2017-08-16 15:05:00,42.28,42.28,42.21,42.22,22048.0,33.6611,33.6611,33.6054,33.6133,22048.0
2017-08-16 15:10:00,42.21,42.22,42.18,42.21,32238.0,33.6054,33.6133,33.5815,33.6054,32238.0
2017-08-16 15:15:00,42.21,42.23,42.2,42.23,17485.0,33.6054,33.6213,33.5974,33.6213,17485.0
2017-08-16 15:20:00,42.22,42.23,42.19,42.22,31692.0,33.6133,33.6213,33.5894,33.6133,31692.0
2017-08-16 15:25:00,42.23,42.24,42.22,42.23,15439.0,33.6213,33.6293,33.6133,33.6213,15439.0
2017-08-16 15:30:00,42.23,42.23,42.17,42.17,33551.0,33.6213,33.6213,33.5735,33.5735,33551.0
2017-08-16 15:35:00,42.18,42.18,42.12,42.14,60531.0,33.5815,33.5815,33.5337,33.5496,60531.0
2017-08-16 15:40:00,42.15,42.19,42.14,42.17,45777.0,33.5576,33.5894,33.5496,33.5735,45777.0
2017-08-16 15:45:00,42.17,42.17,42.1,42.1,53315.0,33.5735,33.5735,33.5178,33.5178,53315.0
2017-08-16 15:50:00,42.11,42.15,42.1,42.13,54447.0,33.5258,33.5576,33.5178,33.5417,54447.0
2017-08-16 15:55:00,42.13,42.16,42.13,42.16,122038.0,33.5417,33.5656,33.5417,33.5656,122038.0
2017-08-17 09:30:00,42.07,42.11,42.01,42.11,34908.0,33.4939,33.5258,33.4461,33.5258,34908.0
2017-08-17 09:35:00,42.1,42.2,42.1,42.2,8674.0,33.5178,33.5974,33.5178,33.5974,8674.0
2017-08-17 09:40:00,42.19,42.28,42.19,42.28,14129.0,33.5894,33.6611,33.5894,33.6611,14129.0
2017-08-17 09:45:00,42.29,42.31,42.18,42.2,25794.0,33.6691,33.685,33.5815,33.5974,25794.0
2017-08-17 09:50:00,42.2,42.27,42.18,42.27,18920.0,33.5974,33.6531,33.5815,33.6531,18920.0
2017-08-17 09:55:00,42.27,42.33,42.23,42.23,24940.0,33.6531,33.7009,33.6213,33.6213,24940.0
2017-08-17 10:00:00,42.24,42.26,42.2,42.2,14279.0,33.6293,33.6452,33.5974,33.5974,14279.0
2017-08-17 10:05:00,42.2,42.23,42.15,42.18,13712.0,33.5974,33.6213,33.5576,33.5815,13712.0
2017-08-17 10:10:00,42.18,42.21,42.15,42.16,17476.0,33.5815,33.6054,33.5576,33.5656,17476.0
2017-08-17 10:15:00,42.16,42.16,42.07,42.09,16080.0,33.5656,33.5656,33.4939,33.5098,16080.0
2017-08-17 10:20:00,42.08,42.09,42.05,42.06,15328.0,33.5019,33.5098,33.478,33.4859,15328.0
2017-08-17 10:25:00,42.07,42.11,42.06,42.11,13691.0,33.4939,33.5258,33.4859,33.5258,13691.0
2017-08-17 10:30:00,42.11,42.22,42.11,42.19,31515.0,33.5258,33.6133,33.5258,33.5894,31515.0
2017-08-17 10:35:00,42.19,42.19,42.13,42.13,17844.0,33.5894,33.5894,33.5417,33.5417,17844.0
2017-08-17 10:40:00,42.13,42.15,42.08,42.1,22486.0,33.5417,33.5576,33.5019,33.5178,22486.0
2017-08-17 10:45:00,42.1,42.14,42.08,42.09,9700.0,33.5178,33.5496,33.5019,33.5098,9700.0
2017-08-17 10:50:00,42.09,42.1,42.05,42.09,14991.0,33.5098,33.5178,33.478,33.5098,14991.0
2017-08-17 10:55:00,42.1,42.16,42.1,42.14,30722.0,33.5178,33.5656,33.5178,33.5496,30722.0
2017-08-17 11:00:00,42.14,42.21,42.14,42.2,21343.0,33.5496,33.6054,33.5496,33.5974,21343.0
2017-08-17 11:05:00,42.2,42.2,42.17,42.2,12747.0,33.5974,33.5974,33.5735,33.5974,12747.0
2017-08-17 11:10:00,42.19,42.22,42.19,42.22,10718.0,33.5894,33.6133,33.5894,33.6133,10718.0
2017-08-17 11:15:00,42.23,42.25,42.22,42.23,23839.0,33.6213,33.6372,33.6133,33.6213,23839.0
2017-08-17 11:20:00,42.24,42.24,42.13,42.14,16620.0,33.6293,33.6293,33.5417,33.5496,16620.0
2017-08-17 11:25:00,42.13,42.14,42.06,42.11,36642.0,33.5417,33.5496,33.4859,33.5258,36642.0
2017-08-17 11:30:00,42.11,42.14,42.1,42.12,12422.0,33.5258,33.5496,33.5178,33.5337,12422.0
2017-08-17 11:35:00,42.12,42.13,42.03,42.04,14536.0,33.5337,33.5417,33.4621,33.47,14536.0
2017-08-17 11:40:00,42.04,42.07,42.03,42.04,53397.0,33.47,33.4939,33.4621,33.47,53397.0
2017-08-17 11:45:00,42.04,42.06,42.02,42.02,10606.0,33.47,33.4859,33.4541,33.4541,10606.0
2017-08-17 11:50:00,42.02,42.04,42.02,42.02,10540.0,33.4541,33.47,33.4541,33.4541,10540.0
2017-08-17 11:55:00,42.02,42.05,42.02,42.03,11432.0,33.4541,33.478,33.4541,33.4621,11432.0
2017-08-17 12:00:00,42.03,42.06,42.01,42.05,14621.0,33.4621,33.4859,33.4461,33.478,14621.0
2017-08-17 12:05:00,42.05,42.06,41.99,42.0,17333.0,33.478,33.4859,33.4302,33.4382,17333.0
2017-08-17 12:10:00,41.99,42.0,41.96,41.97,43011.0,33.4302,33.4382,33.4063,33.4143,43011.0
2017-08-17 12:15:00,41.97,41.99,41.96,41.97,10514.0,33.4143,33.4302,33.4063,33.4143,10514.0
2017-08-17 12:20:00,41.97,41.99,41.96,41.99,10814.0,33.4143,33.4302,33.4063,33.4302,10814.0
2017-08-17 12:25:00,41.99,42.04,41.99,42.04,11096.0,33.4302,33.47,33.4302,33.47,11096.0
2017-08-17 12:30:00,42.03,42.04,42.0,42.0,15103.0,33.4621,33.47,33.4382,33.4382,15103.0
2017-08-17 12:35:00,42.0,42.01,41.97,41.99,11075.0,33.4382,33.4461,33.4143,33.4302,11075.0
2017-08-17 12:40:00,41.99,42.0,41.98,41.98,6162.0,33.4302,33.4382,33.4223,33.4223,6162.0
2017-08-17 12:45:00,41.97,41.99,41.96,41.97,15130.0,33.4143,33.4302,33.4063,33.4143,15130.0
2017-08-17 12:50:00,41.98,41.98,41.91,41.91,13264.0,33.4223,33.4223,33.3665,33.3665,13264.0
2017-08-17 12:55:00,41.91,41.91,41.88,41.89,12806.0,33.3665,33.3665,33.3426,33.3506,12806.0
2017-08-17 13:00:00,41.89,41.89,41.86,41.89,10186.0,33.3506,33.3506,33.3267,33.3506,10186.0
2017-08-17 13:05:00,41.88,41.91,41.87,41.9,11347.0,33.3426,33.3665,33.3347,33.3586,11347.0
2017-08-17 13:10:00,41.9,41.9,41.84,41.85,42857.0,33.3586,33.3586,33.3108,33.3188,42857.0
2017-08-17 13:15:00,41.84,41.89,41.84,41.88,17175.0,33.3108,33.3506,33.3108,33.3426,17175.0
2017-08-17 13:20:00,41.89,41.9,41.87,41.88,19896.0,33.3506,33.3586,33.3347,33.3426,19896.0
2017-08-17 13:25:00,41.87,41.88,41.86,41.87,11784.0,33.3347,33.3426,33.3267,33.3347,11784.0
2017-08-17 13:30:00,41.87,41.87,41.83,41.84,17898.0,33.3347,33.3347,33.3028,33.3108,17898.0
2017-08-17 13:35:00,41.83,41.87,41.83,41.86,11530.0,33.3028,33.3347,33.3028,33.3267,11530.0
2017-08-17 13:40:00,41.86,41.9,41.86,41.89,81673.0,33.3267,33.3586,33.3267,33.3506,81673.0
2017-08-17 13:45:00,41.89,41.91,41.88,41.9,6777.0,33.3506,33.3665,33.3426,33.3586,6777.0
2017-08-17 13:50:00,41.9,41.9,41.87,41.89,8687.0,33.3586,33.3586,33.3347,33.3506,8687.0
2017-08-17 13:55:00,41.88,41.88,41.86,41.87,8831.0,33.3426,33.3426,33.3267,33.3347,8831.0
2017-08-17 14:00:00,41.87,41.88,41.8,41.81,17451.0,33.3347,33.3426,33.279,33.2869,17451.0
2017-08-17 14:05:00,41.82,41.84,41.81,41.82,8420.0,33.2949,33.3108,33.2869,33.2949,8420.0
2017-08-17 14:10:00,41.82,41.83,41.8,41.81,19884.0,33.2949,33.3028,33.279,33.2869,19884.0
2017-08-17 14:15:00,41.8,41.8,41.74,41.76,17431.0,33.279,33.279,33.2312,33.2471,17431.0
2017-08-17 14:20:00,41.75,41.8,41.74,41.8,10026.0,33.2391,33.279,33.2312,33.279,10026.0
2017-08-17 14:25:00,41.8,41.84,41.78,41.84,25942.0,33.279,33.3108,33.263,33.3108,25942.0
2017-08-17 14:30:00,41.83,41.83,41.8,41.8,16202.0,33.3028,33.3028,33.279,33.279,16202.0
2017-08-17 14:35:00,41.81,41.81,41.77,41.77,14309.0,33.2869,33.2869,33.2551,33.2551,14309.0
2017-08-17 14:40:00,41.76,41.8,41.76,41.77,10867.0,33.2471,33.279,33.2471,33.2551,10867.0
2017-08-17 14:45:00,41.77,41.79,41.75,41.78,16037.0,33.2551,33.271,33.2391,33.263,16037.0
2017-08-17 14:50:00,41.77,41.78,41.73,41.75,15666.0,33.2551,33.263,33.2232,33.2391,15666.0
2017-08-17 14:55:00,41.75,41.75,41.73,41.73,16378.0,33.2391,33.2391,33.2232,33.2232,16378.0
2017-08-17 15:00:00,41.74,41.74,41.68,41.69,18393.0,33.2312,33.2312,33.1834,33.1914,18393.0
2017-08-17 15:05:00,41.7,41.72,41.68,41.69,22371.0,33.1993,33.2153,33.1834,33.1914,22371.0
2017-08-17 15:10:00,41.7,41.7,41.65,41.66,20715.0,33.1993,33.1993,33.1595,33.1675,20715.0
2017-08-17 15:15:00,41.66,41.67,41.62,41.63,28555.0,33.1675,33.1755,33.1356,33.1436,28555.0
2017-08-17 15:20:00,41.63,41.68,41.63,41.64,25476.0,33.1436,33.1834,33.1436,33.1516,25476.0
2017-08-17 15:25:00,41.64,41.66,41.63,41.64,19702.0,33.1516,33.1675,33.1436,33.1516,19702.0
2017-08-17 15:30:00,41.64,41.71,41.61,41.71,48590.0,33.1516,33.2073,33.1277,33.2073,48590.0
2017-08-17 15:35:00,41.71,41.72,41.67,41.67,53091.0,33.2073,33.2153,33.1755,33.1755,53091.0
2017-08-17 15:40:00,41.67,41.67,41.62,41.63,35939.0,33.1755,33.1755,33.1356,33.1436,35939.0
2017-08-17 15:45:00,41.63,41.65,41.59,41.63,50441.0,33.1436,33.1595,33.1118,33.1436,50441.0
2017-08-17 15:50:00,41.63,41.64,41.58,41.64,123894.0,33.1436,33.1516,33.1038,33.1516,123894.0
2017-08-17 15:55:00,41.64,41.69,41.6,41.66,306199.0,33.1516,33.1914,33.1197,33.1675,306199.0
2017-08-18 09:30:00,41.66,41.66,41.47,41.62,185338.0,33.1675,33.1675,33.0162,33.1356,185338.0
2017-08-18 09:35:00,41.61,41.61,41.51,41.52,11054.0,33.1277,33.1277,33.0481,33.056,11054.0
2017-08-18 09:40:00,41.51,41.51,41.43,41.46,17081.0,33.0481,33.0481,32.9844,33.0083,17081.0
2017-08-18 09:45:00,41.47,41.49,41.41,41.41,31060.0,33.0162,33.0321,32.9685,32.9685,31060.0
2017-08-18 09:50:00,41.41,41.51,41.41,41.47,23779.0,32.9685,33.0481,32.9685,33.0162,23779.0
2017-08-18 09:55:00,41.46,41.52,41.45,41.49,20692.0,33.0083,33.056,33.0003,33.0321,20692.0
2017-08-18 10:00:00,41.49,41.5,41.43,41.48,25858.0,33.0321,33.0401,32.9844,33.0242,25858.0
2017-08-18 10:05:00,41.47,41.48,41.44,41.46,14924.0,33.0162,33.0242,32.9923,33.0083,14924.0
2017-08-18 10:10:00,41.45,41.5,41.44,41.49,18651.0,33.0003,33.0401,32.9923,33.0321,18651.0
2017-08-18 10:15:00,41.49,41.52,41.48,41.5,25326.0,33.0321,33.056,33.0242,33.0401,25326.0
2017-08-18 10:20:00,41.49,41.49,41.41,41.42,19400.0,33.0321,33.0321,32.9685,32.9764,19400.0
2017-08-18 10:25:00,41.42,41.45,41.41,41.45,13141.0,32.9764,33.0003,32.9685,33.0003,13141.0
2017-08-18 10:30:00,41.45,41.45,41.38,41.38,26348.0,33.0003,33.0003,32.9446,32.9446,26348.0
2017-08-18 10:35:00,41.38,41.42,41.36,41.42,9983.0,32.9446,32.9764,32.9286,32.9764,9983.0
2017-08-18 10:40:00,41.41,41.47,41.41,41.47,22017.0,32.9685,33.0162,32.9685,33.0162,22017.0
2017-08-18 10:45:00,41.46,41.46,41.41,41.43,15319.0,33.0083,33.0083,32.9685,32.9844,15319.0
2017-08-18 10:50:00,41.43,41.44,41.41,41.41,15412.0,32.9844,32.9923,32.9685,32.9685,15412.0
2017-08-18 10:55:00,41.42,41.43,41.4,41.41,20102.0,32.9764,32.9844,32.9605,32.9685,20102.0
2017-08-18 11:00:00,41.4,41.4,41.36,41.36,28232.0,32.9605,32.9605,32.9286,32.9286,28232.0
2017-08-18 11:05:00,41.37,41.38,41.36,41.37,20109.0,32.9366,32.9446,32.9286,32.9366,20109.0
2017-08-18 11:10:00,41.38,41.39,41.35,41.35,18383.0,32.9446,32.9525,32.9207,32.9207,18383.0
2017-08-18 11:15:00,41.36,41.42,41.35,41.41,30330.0,32.9286,32.9764,32.9207,32.9685,30330.0
2017-08-18 11:20:00,41.41,41.43,41.38,41.39,22846.0,32.9685,32.9844,32.9446,32.9525,22846.0
2017-08-18 11:25:00,41.4,41.48,41.39,41.47,19230.0,32.9605,33.0242,32.9525,33.0162,19230.0
2017-08-18 11:30:00,41.47,41.53,41.47,41.52,19891.0,33.0162,33.064,33.0162,33.056,19891.0
2017-08-18 11:35:00,41.52,41.53,41.49,41.51,16676.0,33.056,33.064,33.0321,33.0481,16676.0
2017-08-18 11:40:00,41.51,41.54,41.48,41.53,30497.0,33.0481,33.072,33.0242,33.064,30497.0
2017-08-18 11:45:00,41.52,41.52,41.49,41.51,32409.0,33.056,33.056,33.0321,33.0481,32409.0
2017-08-18 11:50:00,41.5,41.55,41.5,41.53,19186.0,33.0401,33.0799,33.0401,33.064,19186.0
2017-08-18 11:55:00,41.52,41.54,41.52,41.54,10800.0,33.056,33.072,33.056,33.072,10800.0
2017-08-18 12:00:00,41.54,41.55,41.43,41.44,38765.0,33.072,33.0799,32.9844,32.9923,38765.0
2017-08-18 12:05:00,41.44,41.45,41.39,41.39,16956.0,32.9923,33.0003,32.9525,32.9525,16956.0
2017-08-18 12:10:00,41.4,41.41,41.38,41.39,15000.0,32.9605,32.9685,32.9446,32.9525,15000.0
2017-08-18 12:15:00,41.39,41.44,41.38,41.42,17681.0,32.9525,32.9923,32.9446,32.9764,17681.0
2017-08-18 12:20:00,41.41,41.43,41.38,41.38,14434.0,32.9685,32.9844,32.9446,32.9446,14434.0
2017-08-18 12:25:00,41.38,41.39,41.37,41.39,9319.0,32.9446,32.9525,32.9366,32.9525,9319.0
2017-08-18 12:30:00,41.39,41.44,41.38,41.43,11060.0,32.9525,32.9923,32.9446,32.9844,11060.0
2017-08-18 12:35:00,41.43,41.44,41.41,41.42,10148.0,32.9844,32.9923,32.9685,32.9764,10148.0
2017-08-18 12:40:00,41.42,41.49,41.41,41.45,19021.0,32.9764,33.0321,32.9685,33.0003,19021.0
2017-08-18 12:45:00,41.45,41.51,41.44,41.5,29132.0,33.0003,33.0481,32.9923,33.0401,29132.0
2017-08-18 12:50:00,41.49,41.5,41.46,41.5,16668.0,33.0321,33.0401,33.0083,33.0401,16668.0
2017-08-18 12:55:00,41.5,41.5,41.47,41.48,13836.0,33.0401,33.0401,33.0162,33.0242,13836.0
2017-08-18 13:00:00,41.48,41.5,41.43,41.44,21515.0,33.0242,33.0401,32.9844,32.9923,21515.0
2017-08-18 13:05:00,41.44,41.46,41.43,41.43,12299.0,32.9923,33.0083,32.9844,32.9844,12299.0
2017-08-18 13:10:00,41.43,41.46,41.4,41.44,27201.0,32.9844,33.0083,32.9605,32.9923,27201.0
2017-08-18 13:15:00,41.44,41.45,41.4,41.41,15719.0,32.9923,33.0003,32.9605,32.9685,15719.0
2017-08-18 13:20:00,41.41,41.41,41.37,41.37,11900.0,32.9685,32.9685,32.9366,32.9366,11900.0
2017-08-18 13:25:00,41.38,41.39,41.35,41.36,11808.0,32.9446,32.9525,32.9207,32.9286,11808.0
2017-08-18 13:30:00,41.36,41.41,41.35,41.39,34864.0,32.9286,32.9685,32.9207,32.9525,34864.0
2017-08-18 13:35:00,41.4,41.4,41.36,41.37,21558.0,32.9605,32.9605,32.9286,32.9366,21558.0
2017-08-18 13:40:00,41.37,41.37,41.35,41.37,12200.0,32.9366,32.9366,32.9207,32.9366,12200.0
2017-08-18 13:45:00,41.37,41.4,41.36,41.4,29050.0,32.9366,32.9605,32.9286,32.9605,29050.0
2017-08-18 13:50:00,41.4,41.4,41.37,41.38,13747.0,32.9605,32.9605,32.9366,32.9446,13747.0
2017-08-18 13:55:00,41.38,41.38,41.33,41.33,20242.0,32.9446,32.9446,32.9048,32.9048,20242.0
2017-08-18 14:00:00,41.33,41.34,41.33,41.33,12944.0,32.9048,32.9127,32.9048,32.9048,12944.0
2017-08-18 14:05:00,41.33,41.34,41.3,41.32,23021.0,32.9048,32.9127,32.8809,32.8968,23021.0
2017-08-18 14:10:00,41.31,41.33,41.3,41.32,12237.0,32.8888,32.9048,32.8809,32.8968,12237.0
2017-08-18 14:15:00,41.32,41.32,41.29,41.29,10975.0,32.8968,32.8968,32.8729,32.8729,10975.0
2017-08-18 14:20:00,41.3,41.3,41.28,41.28,10220.0,32.8809,32.8809,32.865,32.865,10220.0
2017-08-18 14:25:00,41.29,41.33,41.28,41.32,14512.0,32.8729,32.9048,32.865,32.8968,14512.0
2017-08-18 14:30:00,41.32,41.34,41.3,41.3,13852.0,32.8968,32.9127,32.8809,32.8809,13852.0
2017-08-18 14:35:00,41.3,41.33,41.3,41.33,9777.0,32.8809,32.9048,32.8809,32.9048,9777.0
2017-08-18 14:40:00,41.33,41.35,41.32,41.33,16875.0,32.9048,32.9207,32.8968,32.9048,16875.0
2017-08-18 14:45:00,41.34,41.35,41.31,41.34,20557.0,32.9127,32.9207,32.8888,32.9127,20557.0
2017-08-18 14:50:00,41.34,41.35,41.33,41.34,13198.0,32.9127,32.9207,32.9048,32.9127,13198.0
2017-08-18 14:55:00,41.34,41.35,41.32,41.33,12723.0,32.9127,32.9207,32.8968,32.9048,12723.0
2017-08-18 15:00:00,41.34,41.37,41.33,41.37,21958.0,32.9127,32.9366,32.9048,32.9366,21958.0
2017-08-18 15:05:00,41.37,41.41,41.36,41.41,14806.0,32.9366,32.9685,32.9286,32.9685,14806.0
2017-08-18 15:10:00,41.41,41.42,41.4,41.41,15131.0,32.9685,32.9764,32.9605,32.9685,15131.0
2017-08-18 15:15:00,41.41,41.41,41.34,41.38,42176.0,32.9685,32.9685,32.9127,32.9446,42176.0
2017-08-18 15:20:00,41.39,41.39,41.34,41.34,21889.0,32.9525,32.9525,32.9127,32.9127,21889.0
2017-08-18 15:25:00,41.34,41.36,41.34,41.35,16920.0,32.9127,32.9286,32.9127,32.9207,16920.0
2017-08-18 15:30:00,41.35,41.36,41.3,41.31,26664.0,32.9207,32.9286,32.8809,32.8888,26664.0
2017-08-18 15:35:00,41.31,41.36,41.3,41.35,39168.0,32.8888,32.9286,32.8809,32.9207,39168.0
2017-08-18 15:40:00,41.34,41.36,41.31,41.32,32153.0,32.9127,32.9286,32.8888,32.8968,32153.0
2017-08-18 15:45:00,41.32,41.34,41.3,41.31,62937.0,32.8968,32.9127,32.8809,32.8888,62937.0
2017-08-18 15:50:00,41.32,41.32,41.27,41.28,56357.0,32.8968,32.8968,32.857,32.865,56357.0
2017-08-18 15:55:00,41.28,41.29,41.26,41.26,133678.0,32.865,32.8729,32.849,32.849,133678.0
2017-08-21 09:30:00,41.28,41.47,41.27,41.47,52365.0,32.865,33.0162,32.857,33.0162,52365.0
2017-08-21 09:35:00,41.48,41.6,41.44,41.53,41606.0,33.0242,33.1197,32.9923,33.064,41606.0
2017-08-21 09:40:00,41.51,41.51,41.38,41.41,27295.0,33.0481,33.0481,32.9446,32.9685,27295.0
2017-08-21 09:45:00,41.41,41.52,41.4,41.44,83089.0,32.9685,33.056,32.9605,32.9923,83089.0
2017-08-21 09:50:00,41.45,41.49,41.41,41.48,26138.0,33.0003,33.0321,32.9685,33.0242,26138.0
2017-08-21 09:55:00,41.49,41.61,41.49,41.6,49107.0,33.0321,33.1277,33.0321,33.1197,49107.0
2017-08-21 10:00:00,41.59,41.59,41.47,41.49,55377.0,33.1118,33.1118,33.0162,33.0321,55377.0
2017-08-21 10:05:00,41.5,41.59,41.49,41.58,22933.0,33.0401,33.1118,33.0321,33.1038,22933.0
2017-08-21 10:10:00,41.58,41.6,41.53,41.55,43309.0,33.1038,33.1197,33.064,33.0799,43309.0
2017-08-21 10:15:00,41.54,41.68,41.54,41.67,21450.0,33.072,33.1834,33.072,33.1755,21450.0
2017-08-21 10:20:00,41.67,41.69,41.61,41.64,25299.0,33.1755,33.1914,33.1277,33.1516,25299.0
2017-08-21 10:25:00,41.63,41.68,41.63,41.67,18446.0,33.1436,33.1834,33.1436,33.1755,18446.0
2017-08-21 10:30:00,41.68,41.68,41.66,41.66,20214.0,33.1834,33.1834,33.1675,33.1675,20214.0
2017-08-21 10:35:00,41.66,41.78,41.66,41.78,41640.0,33.1675,33.263,33.1675,33.263,41640.0
2017-08-21 10:40:00,41.77,41.78,41.75,41.77,19689.0,33.2551,33.263,33.2391,33.2551,19689.0
2017-08-21 10:45:00,41.76,41.78,41.75,41.77,18891.0,33.2471,33.263,33.2391,33.2551,18891.0
2017-08-21 10:50:00,41.77,41.8,41.76,41.8,15201.0,33.2551,33.279,33.2471,33.279,15201.0
2017-08-21 10:55:00,41.8,41.81,41.69,41.74,71193.0,33.279,33.2869,33.1914,33.2312,71193.0
2017-08-21 11:00:00,41.74,41.74,41.67,41.72,31748.0,33.2312,33.2312,33.1755,33.2153,31748.0
2017-08-21 11:05:00,41.72,41.74,41.71,41.73,18134.0,33.2153,33.2312,33.2073,33.2232,18134.0
2017-08-21 11:10:00,41.73,41.75,41.71,41.73,26741.0,33.2232,33.2391,33.2073,33.2232,26741.0
2017-08-21 11:15:00,41.72,41.72,41.68,41.71,16376.0,33.2153,33.2153,33.1834,33.2073,16376.0
2017-08-21 11:20:00,41.71,41.73,41.66,41.66,25971.0,33.2073,33.2232,33.1675,33.1675,25971.0
2017-08-21 11:25:00,41.66,41.72,41.66,41.71,18034.0,33.1675,33.2153,33.1675,33.2073,18034.0
2017-08-21 11:30:00,41.7,41.71,41.64,41.64,17227.0,33.1993,33.2073,33.1516,33.1516,17227.0
2017-08-21 11:35:00,41.65,41.66,41.61,41.64,23313.0,33.1595,33.1675,33.1277,33.1516,23313.0
2017-08-21 11:40:00,41.64,41.67,41.59,41.66,13760.0,33.1516,33.1755,33.1118,33.1675,13760.0
2017-08-21 11:45:00,41.67,41.69,41.63,41.65,52195.0,33.1755,33.1914,33.1436,33.1595,52195.0
2017-08-21 11:50:00,41.65,41.69,41.64,41.68,40137.0,33.1595,33.1914,33.1516,33.1834,40137.0
2017-08-21 11:55:00,41.69,41.69,41.67,41.68,14333.0,33.1914,33.1914,33.1755,33.1834,14333.0
2017-08-21 12:00:00,41.69,41.7,41.68,41.7,5877.0,33.1914,33.1993,33.1834,33.1993,5877.0
2017-08-21 12:05:00,41.7,41.7,41.67,41.69,14725.0,33.1993,33.1993,33.1755,33.1914,14725.0
2017-08-21 12:10:00,41.69,41.7,41.68,41.7,9928.0,33.1914,33.1993,33.1834,33.1993,9928.0
2017-08-21 12:15:00,41.69,41.71,41.69,41.7,11708.0,33.1914,33.2073,33.1914,33.1993,11708.0
2017-08-21 12:20:00,41.7,41.7,41.64,41.65,32551.0,33.1993,33.1993,33.1516,33.1595,32551.0
2017-08-21 12:25:00,41.66,41.67,41.65,41.66,18034.0,33.1675,33.1755,33.1595,33.1675,18034.0
2017-08-21 12:30:00,41.65,41.7,41.65,41.7,13554.0,33.1595,33.1993,33.1595,33.1993,13554.0
2017-08-21 12:35:00,41.7,41.73,41.69,41.7,16370.0,33.1993,33.2232,33.1914,33.1993,16370.0
2017-08-21 12:40:00,41.71,41.71,41.69,41.71,13128.0,33.2073,33.2073,33.1914,33.2073,13128.0
2017-08-21 12:45:00,41.72,41.73,41.7,41.73,11792.0,33.2153,33.2232,33.1993,33.2232,11792.0
2017-08-21 12:50:00,41.72,41.73,41.72,41.73,6468.0,33.2153,33.2232,33.2153,33.2232,6468.0
2017-08-21 12:55:00,41.72,41.74,41.72,41.74,15018.0,33.2153,33.2312,33.2153,33.2312,15018.0
2017-08-21 13:00:00,41.74,41.75,41.73,41.75,13130.0,33.2312,33.2391,33.2232,33.2391,13130.0
2017-08-21 13:05:00,41.75,41.76,41.73,41.76,37197.0,33.2391,33.2471,33.2232,33.2471,37197.0
2017-08-21 13:10:00,41.76,41.78,41.75,41.78,12344.0,33.2471,33.263,33.2391,33.263,12344.0
2017-08-21 13:15:00,41.77,41.78,41.72,41.73,15973.0,33.2551,33.263,33.2153,33.2232,15973.0
2017-08-21 13:20:00,41.73,41.75,41.72,41.74,16079.0,33.2232,33.2391,33.2153,33.2312,16079.0
2017-08-21 13:25:00,41.74,41.76,41.74,41.75,10508.0,33.2312,33.2471,33.2312,33.2391,10508.0
2017-08-21 13:30:00,41.75,41.75,41.74,41.75,4806.0,33.2391,33.2391,33.2312,33.2391,4806.0
2017-08-21 13:35:00,41.74,41.75,41.64,41.67,57791.0,33.2312,33.2391,33.1516,33.1755,57791.0
2017-08-21 13:40:00,41.66,41.69,41.62,41.64,44325.0,33.1675,33.1914,33.1356,33.1516,44325.0
2017-08-21 13:45:00,41.65,41.67,41.63,41.67,13241.0,33.1595,33.1755,33.1436,33.1755,13241.0
2017-08-21 13:50:00,41.66,41.68,41.63,41.64,15751.0,33.1675,33.1834,33.1436,33.1516,15751.0
2017-08-21 13:55:00,41.63,41.64,41.57,41.59,13760.0,33.1436,33.1516,33.0958,33.1118,13760.0
2017-08-21 14:00:00,41.59,41.64,41.59,41.63,17841.0,33.1118,33.1516,33.1118,33.1436,17841.0
2017-08-21 14:05:00,41.63,41.63,41.54,41.55,28738.0,33.1436,33.1436,33.072,33.0799,28738.0
2017-08-21 14:10:00,41.56,41.6,41.55,41.57,19534.0,33.0879,33.1197,33.0799,33.0958,19534.0
2017-08-21 14:15:00,41.57,41.59,41.56,41.57,12573.0,33.0958,33.1118,33.0879,33.0958,12573.0
2017-08-21 14:20:00,41.58,41.59,41.5,41.53,29971.0,33.1038,33.1118,33.0401,33.064,29971.0
2017-08-21 14:25:00,41.53,41.54,41.49,41.5,17981.0,33.064,33.072,33.0321,33.0401,17981.0
2017-08-21 14:30:00,41.5,41.51,41.49,41.49,10352.0,33.0401,33.0481,33.0321,33.0321,10352.0
2017-08-21 14:35:00,41.49,41.51,41.49,41.51,8302.0,33.0321,33.0481,33.0321,33.0481,8302.0
2017-08-21 14:40:00,41.51,41.53,41.5,41.52,19541.0,33.0481,33.064,33.0401,33.056,19541.0
2017-08-21 14:45:00,41.52,41.55,41.51,41.54,22531.0,33.056,33.0799,33.0481,33.072,22531.0
2017-08-21 14:50:00,41.55,41.57,41.54,41.57,9048.0,33.0799,33.0958,33.072,33.0958,9048.0
2017-08-21 14:55:00,41.56,41.58,41.56,41.57,19297.0,33.0879,33.1038,33.0879,33.0958,19297.0
2017-08-21 15:00:00,41.57,41.57,41.52,41.53,19730.0,33.0958,33.0958,33.056,33.064,19730.0
2017-08-21 15:05:00,41.52,41.55,41.52,41.54,20061.0,33.056,33.0799,33.056,33.072,20061.0
2017-08-21 15:10:00,41.54,41.56,41.49,41.49,35526.0,33.072,33.0879,33.0321,33.0321,35526.0
2017-08-21 15:15:00,41.49,41.51,41.47,41.51,26391.0,33.0321,33.0481,33.0162,33.0481,26391.0
2017-08-21 15:20:00,41.52,41.58,41.51,41.57,25263.0,33.056,33.1038,33.0481,33.0958,25263.0
2017-08-21 15:25:00,41.58,41.61,41.57,41.61,22953.0,33.1038,33.1277,33.0958,33.1277,22953.0
2017-08-21 15:30:00,41.61,41.62,41.6,41.61,34515.0,33.1277,33.1356,33.1197,33.1277,34515.0
2017-08-21 15:35:00,41.61,41.62,41.57,41.6,46539.0,33.1277,33.1356,33.0958,33.1197,46539.0
2017-08-21 15:40:00,41.6,41.6,41.56,41.58,51414.0,33.1197,33.1197,33.0879,33.1038,51414.0
2017-08-21 15:45:00,41.58,41.59,41.57,41.58,27734.0,33.1038,33.1118,33.0958,33.1038,27734.0
2017-08-21 15:50:00,41.58,41.63,41.57,41.63,86580.0,33.1038,33.1436,33.0958,33.1436,86580.0
2017-08-21 15:55:00,41.62,41.63,41.57,41.58,132932.0,33.1356,33.1436,33.0958,33.1038,132932.0
2017-08-22 09:30:00,41.54,41.76,41.54,41.63,43236.0,33.072,33.2471,33.072,33.1436,43236.0
2017-08-22 09:35:00,41.63,41.83,41.62,41.8,52597.0,33.1436,33.3028,33.1356,33.279,52597.0
2017-08-22 09:40:00,41.8,41.9,41.8,41.87,30578.0,33.279,33.3586,33.279,33.3347,30578.0
2017-08-22 09:45:00,41.88,41.93,41.82,41.82,44916.0,33.3426,33.3824,33.2949,33.2949,44916.0
2017-08-22 09:50:00,41.81,41.9,41.79,41.86,49405.0,33.2869,33.3586,33.271,33.3267,49405.0
2017-08-22 09:55:00,41.86,41.87,41.74,41.74,41992.0,33.3267,33.3347,33.2312,33.2312,41992.0
2017-08-22 10:00:00,41.75,41.8,41.69,41.77,34515.0,33.2391,33.279,33.1914,33.2551,34515.0
2017-08-22 10:05:00,41.76,41.79,41.74,41.75,23373.0,33.2471,33.271,33.2312,33.2391,23373.0
2017-08-22 10:10:00,41.74,41.81,41.74,41.77,19491.0,33.2312,33.2869,33.2312,33.2551,19491.0
2017-08-22 10:15:00,41.77,41.78,41.7,41.71,16774.0,33.2551,33.263,33.1993,33.2073,16774.0
2017-08-22 10:20:00,41.71,41.74,41.68,41.7,19452.0,33.2073,33.2312,33.1834,33.1993,19452.0
2017-08-22 10:25:00,41.7,41.72,41.65,41.68,16793.0,33.1993,33.2153,33.1595,33.1834,16793.0
2017-08-22 10:30:00,41.69,41.73,41.67,41.72,13615.0,33.1914,33.2232,33.1755,33.2153,13615.0
2017-08-22 10:35:00,41.72,41.73,41.62,41.65,24678.0,33.2153,33.2232,33.1356,33.1595,24678.0
2017-08-22 10:40:00,41.66,41.66,41.63,41.64,15744.0,33.1675,33.1675,33.1436,33.1516,15744.0
2017-08-22 10:45:00,41.64,41.64,41.59,41.64,22585.0,33.1516,33.1516,33.1118,33.1516,22585.0
2017-08-22 10:50:00,41.65,41.66,41.63,41.65,41203.0,33.1595,33.1675,33.1436,33.1595,41203.0
2017-08-22 10:55:00,41.65,41.67,41.62,41.66,25460.0,33.1595,33.1755,33.1356,33.1675,25460.0
2017-08-22 11:00:00,41.66,41.67,41.63,41.63,23359.0,33.1675,33.1755,33.1436,33.1436,23359.0
2017-08-22 11:05:00,41.62,41.65,41.58,41.58,15996.0,33.1356,33.1595,33.1038,33.1038,15996.0
2017-08-22 11:10:00,41.59,41.59,41.54,41.55,11368.0,33.1118,33.1118,33.072,33.0799,11368.0
2017-08-22 11:15:00,41.55,41.59,41.54,41.59,21493.0,33.0799,33.1118,33.072,33.1118,21493.0
2017-08-22 11:20:00,41.59,41.6,41.54,41.59,27738.0,33.1118,33.1197,33.072,33.1118,27738.0
2017-08-22 11:25:00,41.59,41.64,41.58,41.63,20154.0,33.1118,33.1516,33.1038,33.1436,20154.0
2017-08-22 11:30:00,41.63,41.67,41.62,41.66,24129.0,33.1436,33.1755,33.1356,33.1675,24129.0
2017-08-22 11:35:00,41.68,41.7,41.66,41.69,29410.0,33.1834,33.1993,33.1675,33.1914,29410.0
2017-08-22 11:40:00,41.68,41.69,41.66,41.69,14583.0,33.1834,33.1914,33.1675,33.1914,14583.0
2017-08-22 11:45:00,41.69,41.69,41.66,41.66,12736.0,33.1914,33.1914,33.1675,33.1675,12736.0
2017-08-22 11:50:00,41.66,41.67,41.61,41.67,24515.0,33.1675,33.1755,33.1277,33.1755,24515.0
2017-08-22 11:55:00,41.67,41.69,41.66,41.66,13507.0,33.1755,33.1914,33.1675,33.1675,13507.0
2017-08-22 12:00:00,41.67,41.67,41.58,41.62,33226.0,33.1755,33.1755,33.1038,33.1356,33226.0
2017-08-22 12:05:00,41.62,41.67,41.61,41.67,13705.0,33.1356,33.1755,33.1277,33.1755,13705.0
2017-08-22 12:10:00,41.67,41.69,41.66,41.69,10059.0,33.1755,33.1914,33.1675,33.1914,10059.0
2017-08-22 12:15:00,41.69,41.7,41.65,41.65,23460.0,33.1914,33.1993,33.1595,33.1595,23460.0
2017-08-22 12:20:00,41.65,41.69,41.64,41.65,15816.0,33.1595,33.1914,33.1516,33.1595,15816.0
2017-08-22 12:25:00,41.66,41.67,41.64,41.65,37126.0,33.1675,33.1755,33.1516,33.1595,37126.0
2017-08-22 12:30:00,41.65,41.68,41.64,41.66,41616.0,33.1595,33.1834,33.1516,33.1675,41616.0
2017-08-22 12:35:00,41.66,41.67,41.64,41.65,35030.0,33.1675,33.1755,33.1516,33.1595,35030.0
2017-08-22 12:40:00,41.66,41.66,41.61,41.61,9277.0,33.1675,33.1675,33.1277,33.1277,9277.0
2017-08-22 12:45:00,41.62,41.62,41.59,41.6,13920.0,33.1356,33.1356,33.1118,33.1197,13920.0
2017-08-22 12:50:00,41.59,41.6,41.59,41.59,9475.0,33.1118,33.1197,33.1118,33.1118,9475.0
2017-08-22 12:55:00,41.59,41.6,41.56,41.56,12706.0,33.1118,33.1197,33.0879,33.0879,12706.0
2017-08-22 13:00:00,41.56,41.6,41.53,41.6,28571.0,33.0879,33.1197,33.064,33.1197,28571.0
2017-08-22 13:05:00,41.6,41.63,41.59,41.63,10997.0,33.1197,33.1436,33.1118,33.1436,10997.0
2017-08-22 13:10:00,41.63,41.63,41.61,41.62,7697.0,33.1436,33.1436,33.1277,33.1356,7697.0
2017-08-22 13:15:00,41.62,41.62,41.61,41.62,8606.0,33.1356,33.1356,33.1277,33.1356,8606.0
2017-08-22 13:20:00,41.62,41.65,41.61,41.65,15343.0,33.1356,33.1595,33.1277,33.1595,15343.0
2017-08-22 13:25:00,41.65,41.66,41.64,41.66,7699.0,33.1595,33.1675,33.1516,33.1675,7699.0
2017-08-22 13:30:00,41.66,41.66,41.62,41.63,20362.0,33.1675,33.1675,33.1356,33.1436,20362.0
2017-08-22 13:35:00,41.63,41.68,41.63,41.64,16893.0,33.1436,33.1834,33.1436,33.1516,16893.0
2017-08-22 13:40:00,41.64,41.64,41.63,41.64,14573.0,33.1516,33.1516,33.1436,33.1516,14573.0
2017-08-22 13:45:00,41.64,41.64,41.63,41.64,11099.0,33.1516,33.1516,33.1436,33.1516,11099.0
2017-08-22 13:50:00,41.64,41.64,41.63,41.64,13726.0,33.1516,33.1516,33.1436,33.1516,13726.0
2017-08-22 13:55:00,41.64,41.64,41.63,41.63,7506.0,33.1516,33.1516,33.1436,33.1436,7506.0
2017-08-22 14:00:00,41.64,41.65,41.63,41.65,11841.0,33.1516,33.1595,33.1436,33.1595,11841.0
2017-08-22 14:05:00,41.65,41.68,41.64,41.68,40614.0,33.1595,33.1834,33.1516,33.1834,40614.0
2017-08-22 14:10:00,41.68,41.68,41.65,41.68,21308.0,33.1834,33.1834,33.1595,33.1834,21308.0
2017-08-22 14:15:00,41.68,41.68,41.67,41.68,17051.0,33.1834,33.1834,33.1755,33.1834,17051.0
2017-08-22 14:20:00,41.67,41.71,41.67,41.71,18888.0,33.1755,33.2073,33.1755,33.2073,18888.0
2017-08-22 14:25:00,41.71,41.71,41.7,41.71,18638.0,33.2073,33.2073,33.1993,33.2073,18638.0
2017-08-22 14:30:00,41.71,41.75,41.7,41.75,66074.0,33.2073,33.2391,33.1993,33.2391,66074.0
2017-08-22 14:35:00,41.75,41.75,41.73,41.74,16989.0,33.2391,33.2391,33.2232,33.2312,16989.0
2017-08-22 14:40:00,41.74,41.74,41.71,41.72,19782.0,33.2312,33.2312,33.2073,33.2153,19782.0
2017-08-22 14:45:00,41.71,41.72,41.71,41.72,14717.0,33.2073,33.2153,33.2073,33.2153,14717.0
2017-08-22 14:50:00,41.72,41.76,41.71,41.76,25981.0,33.2153,33.2471,33.2073,33.2471,25981.0
2017-08-22 14:55:00,41.76,41.76,41.71,41.72,18339.0,33.2471,33.2471,33.2073,33.2153,18339.0
2017-08-22 15:00:00,41.72,41.74,41.72,41.73,27170.0,33.2153,33.2312,33.2153,33.2232,27170.0
2017-08-22 15:05:00,41.74,41.74,41.72,41.74,36766.0,33.2312,33.2312,33.2153,33.2312,36766.0
2017-08-22 15:10:00,41.74,41.76,41.74,41.74,41701.0,33.2312,33.2471,33.2312,33.2312,41701.0
2017-08-22 15:15:00,41.75,41.78,41.74,41.78,24025.0,33.2391,33.263,33.2312,33.263,24025.0
2017-08-22 15:20:00,41.78,41.79,41.77,41.78,19521.0,33.263,33.271,33.2551,33.263,19521.0
2017-08-22 15:25:00,41.77,41.78,41.77,41.77,19214.0,33.2551,33.263,33.2551,33.2551,19214.0
2017-08-22 15:30:00,41.78,41.81,41.77,41.8,39892.0,33.263,33.2869,33.2551,33.279,39892.0
2017-08-22 15:35:00,41.77,41.79,41.72,41.74,44162.0,33.2551,33.271,33.2153,33.2312,44162.0
2017-08-22 15:40:00,41.73,41.8,41.72,41.75,137123.0,33.2232,33.279,33.2153,33.2391,137123.0
2017-08-22 15:45:00,41.75,41.77,41.73,41.75,48177.0,33.2391,33.2551,33.2232,33.2391,48177.0
2017-08-22 15:50:00,41.74,41.75,41.67,41.7,109837.0,33.2312,33.2391,33.1755,33.1993,109837.0
2017-08-22 15:55:00,41.71,41.74,41.7,41.74,130985.0,33.2073,33.2312,33.1993,33.2312,130985.0
2017-08-23 09:30:00,41.63,41.77,41.49,41.73,52220.0,33.1436,33.2551,33.0321,33.2232,52220.0
2017-08-23 09:35:00,41.75,41.75,41.6,41.64,30454.0,33.2391,33.2391,33.1197,33.1516,30454.0
2017-08-23 09:40:00,41.65,41.81,41.65,41.79,66454.0,33.1595,33.2869,33.1595,33.271,66454.0
2017-08-23 09:45:00,41.79,41.81,41.64,41.71,80528.0,33.271,33.2869,33.1516,33.2073,80528.0
2017-08-23 09:50:00,41.71,41.75,41.67,41.75,16755.0,33.2073,33.2391,33.1755,33.2391,16755.0
2017-08-23 09:55:00,41.76,41.85,41.76,41.84,9826.0,33.2471,33.3188,33.2471,33.3108,9826.0
2017-08-23 10:00:00,41.84,41.87,41.81,41.83,18744.0,33.3108,33.3347,33.2869,33.3028,18744.0
2017-08-23 10:05:00,41.83,41.85,41.77,41.81,26119.0,33.3028,33.3188,33.2551,33.2869,26119.0
2017-08-23 10:10:00,41.82,41.87,41.79,41.83,17529.0,33.2949,33.3347,33.271,33.3028,17529.0
2017-08-23 10:15:00,41.83,41.89,41.8,41.89,16964.0,33.3028,33.3506,33.279,33.3506,16964.0
2017-08-23 10:20:00,41.89,41.89,41.77,41.78,14407.0,33.3506,33.3506,33.2551,33.263,14407.0
2017-08-23 10:25:00,41.78,41.85,41.77,41.83,8226.0,33.263,33.3188,33.2551,33.3028,8226.0
2017-08-23 10:30:00,41.83,41.84,41.8,41.82,24002.0,33.3028,33.3108,33.279,33.2949,24002.0
2017-08-23 10:35:00,41.82,41.86,41.77,41.78,12010.0,33.2949,33.3267,33.2551,33.263,12010.0
2017-08-23 10:40:00,41.78,41.84,41.78,41.83,9521.0,33.263,33.3108,33.263,33.3028,9521.0
2017-08-23 10:45:00,41.83,41.89,41.82,41.85,21621.0,33.3028,33.3506,33.2949,33.3188,21621.0
2017-08-23 10:50:00,41.84,41.87,41.82,41.85,13180.0,33.3108,33.3347,33.2949,33.3188,13180.0
2017-08-23 10:55:00,41.85,41.85,41.8,41.8,7918.0,33.3188,33.3188,33.279,33.279,7918.0
2017-08-23 11:00:00,41.81,41.82,41.77,41.77,38246.0,33.2869,33.2949,33.2551,33.2551,38246.0
2017-08-23 11:05:00,41.77,41.84,41.77,41.83,15354.0,33.2551,33.3108,33.2551,33.3028,15354.0
2017-08-23 11:10:00,41.83,41.83,41.79,41.8,26976.0,33.3028,33.3028,33.271,33.279,26976.0
2017-08-23 11:15:00,41.79,41.81,41.78,41.79,15447.0,33.271,33.2869,33.263,33.271,15447.0
2017-08-23 11:20:00,41.79,41.81,41.78,41.8,7027.0,33.271,33.2869,33.263,33.279,7027.0
2017-08-23 11:25:00,41.81,41.87,41.81,41.86,62040.0,33.2869,33.3347,33.2869,33.3267,62040.0
2017-08-23 11:30:00,41.85,41.85,41.82,41.84,11663.0,33.3188,33.3188,33.2949,33.3108,11663.0
2017-08-23 11:35:00,41.84,41.85,41.82,41.85,8033.0,33.3108,33.3188,33.2949,33.3188,8033.0
2017-08-23 11:40:00,41.85,41.88,41.85,41.87,6199.0,33.3188,33.3426,33.3188,33.3347,6199.0
2017-08-23 11:45:00,41.87,41.89,41.86,41.89,6125.0,33.3347,33.3506,33.3267,33.3506,6125.0
2017-08-23 11:50:00,41.88,41.89,41.88,41.89,3730.0,33.3426,33.3506,33.3426,33.3506,3730.0
2017-08-23 11:55:00,41.88,41.89,41.85,41.86,11286.0,33.3426,33.3506,33.3188,33.3267,11286.0
2017-08-23 12:00:00,41.86,41.88,41.85,41.87,4974.0,33.3267,33.3426,33.3188,33.3347,4974.0
2017-08-23 12:05:00,41.87,41.88,41.86,41.88,11831.0,33.3347,33.3426,33.3267,33.3426,11831.0
2017-08-23 12:10:00,41.87,41.93,41.87,41.92,50472.0,33.3347,33.3824,33.3347,33.3745,50472.0
2017-08-23 12:15:00,41.93,41.93,41.91,41.92,7599.0,33.3824,33.3824,33.3665,33.3745,7599.0
2017-08-23 12:20:00,41.92,41.92,41.87,41.88,18784.0,33.3745,33.3745,33.3347,33.3426,18784.0
2017-08-23 12:25:00,41.88,41.88,41.83,41.84,17628.0,33.3426,33.3426,33.3028,33.3108,17628.0
2017-08-23 12:30:00,41.85,41.85,41.84,41.85,4651.0,33.3188,33.3188,33.3108,33.3188,4651.0
2017-08-23 12:35:00,41.85,41.85,41.83,41.84,12993.0,33.3188,33.3188,33.3028,33.3108,12993.0
2017-08-23 12:40:00,41.84,41.85,41.83,41.84,9045.0,33.3108,33.3188,33.3028,33.3108,9045.0
2017-08-23 12:45:00,41.83,41.85,41.81,41.82,7064.0,33.3028,33.3188,33.2869,33.2949,7064.0
2017-08-23 12:50:00,41.82,41.84,41.82,41.82,4319.0,33.2949,33.3108,33.2949,33.2949,4319.0
2017-08-23 12:55:00,41.82,41.83,41.81,41.83,3970.0,33.2949,33.3028,33.2869,33.3028,3970.0
2017-08-23 13:00:00,41.82,41.82,41.79,41.82,11051.0,33.2949,33.2949,33.271,33.2949,11051.0
2017-08-23 13:05:00,41.81,41.82,41.78,41.78,19349.0,33.2869,33.2949,33.263,33.263,19349.0
2017-08-23 13:10:00,41.78,41.81,41.76,41.77,7759.0,33.263,33.2869,33.2471,33.2551,7759.0
2017-08-23 13:15:00,41.77,41.78,41.73,41.75,15647.0,33.2551,33.263,33.2232,33.2391,15647.0
2017-08-23 13:20:00,41.75,41.79,41.74,41.79,8490.0,33.2391,33.271,33.2312,33.271,8490.0
2017-08-23 13:25:00,41.79,41.8,41.76,41.77,6769.0,33.271,33.279,33.2471,33.2551,6769.0
2017-08-23 13:30:00,41.77,41.78,41.73,41.73,8021.0,33.2551,33.263,33.2232,33.2232,8021.0
2017-08-23 13:35:00,41.74,41.75,41.73,41.74,3394.0,33.2312,33.2391,33.2232,33.2312,3394.0
2017-08-23 13:40:00,41.75,41.75,41.72,41.72,15635.0,33.2391,33.2391,33.2153,33.2153,15635.0
2017-08-23 13:45:00,41.73,41.73,41.7,41.72,7026.0,33.2232,33.2232,33.1993,33.2153,7026.0
2017-08-23 13:50:00,41.71,41.73,41.7,41.73,12254.0,33.2073,33.2232,33.1993,33.2232,12254.0
2017-08-23 13:55:00,41.73,41.74,41.72,41.74,10709.0,33.2232,33.2312,33.2153,33.2312,10709.0
2017-08-23 14:00:00,41.73,41.76,41.72,41.72,23392.0,33.2232,33.2471,33.2153,33.2153,23392.0
2017-08-23 14:05:00,41.72,41.75,41.71,41.73,24972.0,33.2153,33.2391,33.2073,33.2232,24972.0
2017-08-23 14:10:00,41.73,41.77,41.73,41.77,26842.0,33.2232,33.2551,33.2232,33.2551,26842.0
2017-08-23 14:15:00,41.76,41.77,41.75,41.77,7872.0,33.2471,33.2551,33.2391,33.2551,7872.0
2017-08-23 14:20:00,41.77,41.77,41.71,41.73,12840.0,33.2551,33.2551,33.2073,33.2232,12840.0
2017-08-23 14:25:00,41.73,41.74,41.71,41.72,24443.0,33.2232,33.2312,33.2073,33.2153,24443.0
2017-08-23 14:30:00,41.72,41.76,41.72,41.75,8276.0,33.2153,33.2471,33.2153,33.2391,8276.0
2017-08-23 14:35:00,41.75,41.75,41.73,41.73,9928.0,33.2391,33.2391,33.2232,33.2232,9928.0
2017-08-23 14:40:00,41.74,41.77,41.74,41.77,9634.0,33.2312,33.2551,33.2312,33.2551,9634.0
2017-08-23 14:45:00,41.76,41.78,41.73,41.73,15926.0,33.2471,33.263,33.2232,33.2232,15926.0
2017-08-23 14:50:00,41.74,41.77,41.74,41.76,11535.0,33.2312,33.2551,33.2312,33.2471,11535.0
2017-08-23 14:55:00,41.77,41.79,41.77,41.78,13113.0,33.2551,33.271,33.2551,33.263,13113.0
2017-08-23 15:00:00,41.77,41.8,41.77,41.8,10986.0,33.2551,33.279,33.2551,33.279,10986.0
2017-08-23 15:05:00,41.8,41.82,41.79,41.81,15341.0,33.279,33.2949,33.271,33.2869,15341.0
2017-08-23 15:10:00,41.81,41.83,41.81,41.82,13410.0,33.2869,33.3028,33.2869,33.2949,13410.0
2017-08-23 15:15:00,41.82,41.84,41.82,41.84,11852.0,33.2949,33.3108,33.2949,33.3108,11852.0
2017-08-23 15:20:00,41.84,41.85,41.82,41.85,15582.0,33.3108,33.3188,33.2949,33.3188,15582.0
2017-08-23 15:25:00,41.84,41.86,41.84,41.85,10346.0,33.3108,33.3267,33.3108,33.3188,10346.0
2017-08-23 15:30:00,41.85,41.87,41.84,41.87,12402.0,33.3188,33.3347,33.3108,33.3347,12402.0
2017-08-23 15:35:00,41.87,41.88,41.85,41.87,22726.0,33.3347,33.3426,33.3188,33.3347,22726.0
2017-08-23 15:40:00,41.87,41.87,41.84,41.84,15990.0,33.3347,33.3347,33.3108,33.3108,15990.0
2017-08-23 15:45:00,41.84,41.84,41.78,41.8,47290.0,33.3108,33.3108,33.263,33.279,47290.0
2017-08-23 15:50:00,41.79,41.79,41.77,41.77,56448.0,33.271,33.271,33.2551,33.2551,56448.0
2017-08-23 15:55:00,41.77,41.78,41.76,41.77,95694.0,33.2551,33.263,33.2471,33.2551,95694.0
2017-08-24 09:30:00,41.75,41.88,41.5,41.52,48989.0,33.2391,33.3426,33.0401,33.056,48989.0
2017-08-24 09:35:00,41.52,41.58,41.41,41.42,30649.0,33.056,33.1038,32.9685,32.9764,30649.0
2017-08-24 09:40:00,41.41,41.51,41.41,41.43,49315.0,32.9685,33.0481,32.9685,32.9844,49315.0
2017-08-24 09:45:00,41.43,41.49,41.43,41.44,37162.0,32.9844,33.0321,32.9844,32.9923,37162.0
2017-08-24 09:50:00,41.44,41.45,41.39,41.42,30656.0,32.9923,33.0003,32.9525,32.9764,30656.0
2017-08-24 09:55:00,41.42,41.44,41.36,41.38,25745.0,32.9764,32.9923,32.9286,32.9446,25745.0
2017-08-24 10:00:00,41.38,41.4,41.34,41.36,21220.0,32.9446,32.9605,32.9127,32.9286,21220.0
2017-08-24 10:05:00,41.36,41.45,41.35,41.41,21071.0,32.9286,33.0003,32.9207,32.9685,21071.0
2017-08-24 10:10:00,41.42,41.42,41.38,41.41,23879.0,32.9764,32.9764,32.9446,32.9685,23879.0
2017-08-24 10:15:00,41.42,41.51,41.41,41.48,21418.0,32.9764,33.0481,32.9685,33.0242,21418.0
2017-08-24 10:20:00,41.48,41.49,41.41,41.43,28832.0,33.0242,33.0321,32.9685,32.9844,28832.0
2017-08-24 10:25:00,41.43,41.56,41.42,41.52,45077.0,32.9844,33.0879,32.9764,33.056,45077.0
2017-08-24 10:30:00,41.52,41.54,41.48,41.53,26897.0,33.056,33.072,33.0242,33.064,26897.0
2017-08-24 10:35:00,41.53,41.56,41.52,41.55,12275.0,33.064,33.0879,33.056,33.0799,12275.0
2017-08-24 10:40:00,41.56,41.6,41.54,41.6,62350.0,33.0879,33.1197,33.072,33.1197,62350.0
2017-08-24 10:45:00,41.61,41.62,41.55,41.55,28957.0,33.1277,33.1356,33.0799,33.0799,28957.0
2017-08-24 10:50:00,41.55,41.59,41.53,41.59,12270.0,33.0799,33.1118,33.064,33.1118,12270.0
2017-08-24 10:55:00,41.58,41.64,41.58,41.59,20989.0,33.1038,33.1516,33.1038,33.1118,20989.0
2017-08-24 11:00:00,41.59,41.59,41.55,41.56,25844.0,33.1118,33.1118,33.0799,33.0879,25844.0
2017-08-24 11:05:00,41.56,41.56,41.52,41.54,23213.0,33.0879,33.0879,33.056,33.072,23213.0
2017-08-24 11:10:00,41.54,41.54,41.46,41.47,24694.0,33.072,33.072,33.0083,33.0162,24694.0
2017-08-24 11:15:00,41.47,41.48,41.43,41.46,25593.0,33.0162,33.0242,32.9844,33.0083,25593.0
2017-08-24 11:20:00,41.47,41.53,41.47,41.49,15340.0,33.0162,33.064,33.0162,33.0321,15340.0
2017-08-24 11:25:00,41.49,41.51,41.46,41.47,21919.0,33.0321,33.0481,33.0083,33.0162,21919.0
2017-08-24 11:30:00,41.47,41.48,41.44,41.44,27178.0,33.0162,33.0242,32.9923,32.9923,27178.0
2017-08-24 11:35:00,41.44,41.5,41.44,41.5,26690.0,32.9923,33.0401,32.9923,33.0401,26690.0
2017-08-24 11:40:00,41.5,41.53,41.49,41.5,29894.0,33.0401,33.064,33.0321,33.0401,29894.0
2017-08-24 11:45:00,41.51,41.55,41.49,41.54,18408.0,33.0481,33.0799,33.0321,33.072,18408.0
2017-08-24 11:50:00,41.53,41.56,41.51,41.55,16690.0,33.064,33.0879,33.0481,33.0799,16690.0
2017-08-24 11:55:00,41.54,41.54,41.49,41.51,22005.0,33.072,33.072,33.0321,33.0481,22005.0
2017-08-24 12:00:00,41.51,41.55,41.5,41.55,12300.0,33.0481,33.0799,33.0401,33.0799,12300.0
2017-08-24 12:05:00,41.55,41.56,41.55,41.55,3187.0,33.0799,33.0879,33.0799,33.0799,3187.0
2017-08-24 12:10:00,41.55,41.57,41.51,41.51,24845.0,33.0799,33.0958,33.0481,33.0481,24845.0
2017-08-24 12:15:00,41.51,41.51,41.47,41.49,15286.0,33.0481,33.0481,33.0162,33.0321,15286.0
2017-08-24 12:20:00,41.49,41.5,41.47,41.49,14101.0,33.0321,33.0401,33.0162,33.0321,14101.0
2017-08-24 12:25:00,41.5,41.52,41.49,41.52,12821.0,33.0401,33.056,33.0321,33.056,12821.0
2017-08-24 12:30:00,41.52,41.54,41.51,41.53,13101.0,33.056,33.072,33.0481,33.064,13101.0
2017-08-24 12:35:00,41.52,41.53,41.47,41.48,15802.0,33.056,33.064,33.0162,33.0242,15802.0
2017-08-24 12:40:00,41.48,41.5,41.47,41.49,9523.0,33.0242,33.0401,33.0162,33.0321,9523.0
2017-08-24 12:45:00,41.49,41.5,41.46,41.46,17587.0,33.0321,33.0401,33.0083,33.0083,17587.0
2017-08-24 12:50:00,41.46,41.46,41.4,41.4,25201.0,33.0083,33.0083,32.9605,32.9605,25201.0
2017-08-24 12:55:00,41.4,41.41,41.38,41.39,12315.0,32.9605,32.9685,32.9446,32.9525,12315.0
2017-08-24 13:00:00,41.39,41.43,41.38,41.42,21599.0,32.9525,32.9844,32.9446,32.9764,21599.0
2017-08-24 13:05:00,41.42,41.44,41.42,41.43,10123.0,32.9764,32.9923,32.9764,32.9844,10123.0
2017-08-24 13:10:00,41.43,41.45,41.42,41.43,22612.0,32.9844,33.0003,32.9764,32.9844,22612.0
2017-08-24 13:15:00,41.43,41.47,41.43,41.44,19562.0,32.9844,33.0162,32.9844,32.9923,19562.0
2017-08-24 13:20:00,41.45,41.45,41.42,41.43,12860.0,33.0003,33.0003,32.9764,32.9844,12860.0
2017-08-24 13:25:00,41.42,41.44,41.39,41.39,36703.0,32.9764,32.9923,32.9525,32.9525,36703.0
2017-08-24 13:30:00,41.39,41.4,41.32,41.33,29423.0,32.9525,32.9605,32.8968,32.9048,29423.0
2017-08-24 13:35:00,41.33,41.36,41.32,41.35,18854.0,32.9048,32.9286,32.8968,32.9207,18854.0
2017-08-24 13:40:00,41.35,41.36,41.35,41.35,10620.0,32.9207,32.9286,32.9207,32.9207,10620.0
2017-08-24 13:45:00,41.36,41.36,41.34,41.34,8088.0,32.9286,32.9286,32.9127,32.9127,8088.0
2017-08-24 13:50:00,41.35,41.35,41.3,41.3,14242.0,32.9207,32.9207,32.8809,32.8809,14242.0
2017-08-24 13:55:00,41.3,41.3,41.18,41.19,39599.0,32.8809,32.8809,32.7853,32.7933,39599.0
2017-08-24 14:00:00,41.19,41.25,41.19,41.25,41157.0,32.7933,32.8411,32.7933,32.8411,41157.0
2017-08-24 14:05:00,41.25,41.25,41.16,41.2,35343.0,32.8411,32.8411,32.7694,32.8013,35343.0
2017-08-24 14:10:00,41.2,41.25,41.17,41.19,45322.0,32.8013,32.8411,32.7774,32.7933,45322.0
2017-08-24 14:15:00,41.18,41.23,41.17,41.2,26856.0,32.7853,32.8251,32.7774,32.8013,26856.0
2017-08-24 14:20:00,41.2,41.2,41.19,41.19,7389.0,32.8013,32.8013,32.7933,32.7933,7389.0
2017-08-24 14:25:00,41.2,41.22,41.19,41.21,25600.0,32.8013,32.8172,32.7933,32.8092,25600.0
2017-08-24 14:30:00,41.21,41.22,41.2,41.22,19259.0,32.8092,32.8172,32.8013,32.8172,19259.0
2017-08-24 14:35:00,41.22,41.23,41.2,41.21,17442.0,32.8172,32.8251,32.8013,32.8092,17442.0
2017-08-24 14:40:00,41.21,41.22,41.2,41.22,8842.0,32.8092,32.8172,32.8013,32.8172,8842.0
2017-08-24 14:45:00,41.21,41.22,41.18,41.2,23724.0,32.8092,32.8172,32.7853,32.8013,23724.0
2017-08-24 14:50:00,41.19,41.22,41.19,41.21,30167.0,32.7933,32.8172,32.7933,32.8092,30167.0
2017-08-24 14:55:00,41.22,41.24,41.19,41.22,55763.0,32.8172,32.8331,32.7933,32.8172,55763.0
2017-08-24 15:00:00,41.22,41.22,41.17,41.19,30037.0,32.8172,32.8172,32.7774,32.7933,30037.0
2017-08-24 15:05:00,41.2,41.2,41.15,41.16,19405.0,32.8013,32.8013,32.7615,32.7694,19405.0
2017-08-24 15:10:00,41.17,41.17,41.15,41.16,17287.0,32.7774,32.7774,32.7615,32.7694,17287.0
2017-08-24 15:15:00,41.16,41.21,41.15,41.2,51482.0,32.7694,32.8092,32.7615,32.8013,51482.0
2017-08-24 15:20:00,41.2,41.22,41.17,41.2,27773.0,32.8013,32.8172,32.7774,32.8013,27773.0
2017-08-24 15:25:00,41.19,41.2,41.16,41.16,31067.0,32.7933,32.8013,32.7694,32.7694,31067.0
2017-08-24 15:30:00,41.17,41.18,41.15,41.15,30959.0,32.7774,32.7853,32.7615,32.7615,30959.0
2017-08-24 15:35:00,41.15,41.16,41.11,41.15,57337.0,32.7615,32.7694,32.7296,32.7615,57337.0
2017-08-24 15:40:00,41.15,41.16,41.12,41.13,32597.0,32.7615,32.7694,32.7376,32.7455,32597.0
2017-08-24 15:45:00,41.13,41.14,41.1,41.1,76935.0,32.7455,32.7535,32.7216,32.7216,76935.0
2017-08-24 15:50:00,41.1,41.11,41.06,41.08,97820.0,32.7216,32.7296,32.6898,32.7057,97820.0
2017-08-24 15:55:00,41.08,41.12,41.07,41.09,169507.0,32.7057,32.7376,32.6978,32.7137,169507.0
2017-08-25 09:30:00,41.38,41.61,41.36,41.59,61738.0,32.9446,33.1277,32.9286,33.1118,61738.0
2017-08-25 09:35:00,41.62,41.76,41.57,41.71,31912.0,33.1356,33.2471,33.0958,33.2073,31912.0
2017-08-25 09:40:00,41.72,41.72,41.58,41.65,29360.0,33.2153,33.2153,33.1038,33.1595,29360.0
2017-08-25 09:45:00,41.64,41.7,41.59,41.7,38182.0,33.1516,33.1993,33.1118,33.1993,38182.0
2017-08-25 09:50:00,41.69,41.73,41.68,41.7,47858.0,33.1914,33.2232,33.1834,33.1993,47858.0
2017-08-25 09:55:00,41.69,41.73,41.66,41.68,18496.0,33.1914,33.2232,33.1675,33.1834,18496.0
2017-08-25 10:00:00,41.68,41.76,41.67,41.67,26047.0,33.1834,33.2471,33.1755,33.1755,26047.0
2017-08-25 10:05:00,41.67,41.78,41.67,41.7,16703.0,33.1755,33.263,33.1755,33.1993,16703.0
2017-08-25 10:10:00,41.7,41.73,41.67,41.73,13625.0,33.1993,33.2232,33.1755,33.2232,13625.0
2017-08-25 10:15:00,41.73,41.78,41.71,41.77,19073.0,33.2232,33.263,33.2073,33.2551,19073.0
2017-08-25 10:20:00,41.77,41.78,41.72,41.75,25502.0,33.2551,33.263,33.2153,33.2391,25502.0
2017-08-25 10:25:00,41.74,41.77,41.72,41.73,12368.0,33.2312,33.2551,33.2153,33.2232,12368.0
2017-08-25 10:30:00,41.74,41.78,41.68,41.69,20824.0,33.2312,33.263,33.1834,33.1914,20824.0
2017-08-25 10:35:00,41.69,41.76,41.69,41.76,18222.0,33.1914,33.2471,33.1914,33.2471,18222.0
2017-08-25 10:40:00,41.76,41.76,41.7,41.72,24400.0,33.2471,33.2471,33.1993,33.2153,24400.0
2017-08-25 10:45:00,41.7,41.71,41.62,41.62,15018.0,33.1993,33.2073,33.1356,33.1356,15018.0
2017-08-25 10:50:00,41.62,41.68,41.57,41.57,48191.0,33.1356,33.1834,33.0958,33.0958,48191.0
2017-08-25 10:55:00,41.58,41.67,41.58,41.66,15026.0,33.1038,33.1755,33.1038,33.1675,15026.0
2017-08-25 11:00:00,41.66,41.67,41.58,41.58,49337.0,33.1675,33.1755,33.1038,33.1038,49337.0
2017-08-25 11:05:00,41.57,41.61,41.54,41.59,20473.0,33.0958,33.1277,33.072,33.1118,20473.0
2017-08-25 11:10:00,41.59,41.66,41.59,41.64,17901.0,33.1118,33.1675,33.1118,33.1516,17901.0
2017-08-25 11:15:00,41.64,41.67,41.6,41.61,23110.0,33.1516,33.1755,33.1197,33.1277,23110.0
2017-08-25 11:20:00,41.61,41.63,41.57,41.59,19307.0,33.1277,33.1436,33.0958,33.1118,19307.0
2017-08-25 11:25:00,41.59,41.64,41.57,41.63,17507.0,33.1118,33.1516,33.0958,33.1436,17507.0
2017-08-25 11:30:00,41.63,41.64,41.61,41.63,13276.0,33.1436,33.1516,33.1277,33.1436,13276.0
2017-08-25 11:35:00,41.63,41.66,41.63,41.66,18836.0,33.1436,33.1675,33.1436,33.1675,18836.0
2017-08-25 11:40:00,41.65,41.71,41.65,41.7,15978.0,33.1595,33.2073,33.1595,33.1993,15978.0
2017-08-25 11:45:00,41.7,41.71,41.68,41.7,21758.0,33.1993,33.2073,33.1834,33.1993,21758.0
2017-08-25 11:50:00,41.7,41.7,41.67,41.68,18832.0,33.1993,33.1993,33.1755,33.1834,18832.0
2017-08-25 11:55:00,41.68,41.69,41.67,41.68,15469.0,33.1834,33.1914,33.1755,33.1834,15469.0
2017-08-25 12:00:00,41.68,41.72,41.68,41.71,9875.0,33.1834,33.2153,33.1834,33.2073,9875.0
2017-08-25 12:05:00,41.71,41.75,41.7,41.73,17043.0,33.2073,33.2391,33.1993,33.2232,17043.0
2017-08-25 12:10:00,41.73,41.75,41.72,41.74,14321.0,33.2232,33.2391,33.2153,33.2312,14321.0
2017-08-25 12:15:00,41.75,41.75,41.69,41.71,12037.0,33.2391,33.2391,33.1914,33.2073,12037.0
2017-08-25 12:20:00,41.71,41.74,41.7,41.73,18157.0,33.2073,33.2312,33.1993,33.2232,18157.0
2017-08-25 12:25:00,41.74,41.76,41.74,41.76,14842.0,33.2312,33.2471,33.2312,33.2471,14842.0
2017-08-25 12:30:00,41.75,41.78,41.73,41.75,17313.0,33.2391,33.263,33.2232,33.2391,17313.0
2017-08-25 12:35:00,41.75,41.77,41.72,41.75,16801.0,33.2391,33.2551,33.2153,33.2391,16801.0
2017-08-25 12:40:00,41.75,41.76,41.71,41.73,13981.0,33.2391,33.2471,33.2073,33.2232,13981.0
2017-08-25 12:45:00,41.73,41.73,41.71,41.73,7499.0,33.2232,33.2232,33.2073,33.2232,7499.0
2017-08-25 12:50:00,41.73,41.75,41.72,41.75,12819.0,33.2232,33.2391,33.2153,33.2391,12819.0
2017-08-25 12:55:00,41.74,41.77,41.74,41.76,10684.0,33.2312,33.2551,33.2312,33.2471,10684.0
2017-08-25 13:00:00,41.75,41.77,41.75,41.76,14942.0,33.2391,33.2551,33.2391,33.2471,14942.0
2017-08-25 13:05:00,41.76,41.76,41.74,41.75,10126.0,33.2471,33.2471,33.2312,33.2391,10126.0
2017-08-25 13:10:00,41.75,41.77,41.75,41.75,15563.0,33.2391,33.2551,33.2391,33.2391,15563.0
2017-08-25 13:15:00,41.76,41.77,41.74,41.76,10294.0,33.2471,33.2551,33.2312,33.2471,10294.0
2017-08-25 13:20:00,41.75,41.79,41.75,41.78,11989.0,33.2391,33.271,33.2391,33.263,11989.0
2017-08-25 13:25:00,41.78,41.79,41.77,41.79,13548.0,33.263,33.271,33.2551,33.271,13548.0
2017-08-25 13:30:00,41.78,41.8,41.78,41.78,12833.0,33.263,33.279,33.263,33.263,12833.0
2017-08-25 13:35:00,41.78,41.79,41.76,41.77,17971.0,33.263,33.271,33.2471,33.2551,17971.0
2017-08-25 13:40:00,41.77,41.79,41.76,41.79,12486.0,33.2551,33.271,33.2471,33.271,12486.0
2017-08-25 13:45:00,41.79,41.8,41.76,41.78,15996.0,33.271,33.279,33.2471,33.263,15996.0
2017-08-25 13:50:00,41.79,41.8,41.78,41.8,8289.0,33.271,33.279,33.263,33.279,8289.0
2017-08-25 13:55:00,41.79,41.86,41.79,41.84,63123.0,33.271,33.3267,33.271,33.3108,63123.0
2017-08-25 14:00:00,41.84,41.86,41.84,41.86,7903.0,33.3108,33.3267,33.3108,33.3267,7903.0
2017-08-25 14:05:00,41.86,41.89,41.85,41.86,33833.0,33.3267,33.3506,33.3188,33.3267,33833.0
2017-08-25 14:10:00,41.87,41.89,41.87,41.89,13206.0,33.3347,33.3506,33.3347,33.3506,13206.0
2017-08-25 14:15:00,41.89,41.9,41.88,41.9,9935.0,33.3506,33.3586,33.3426,33.3586,9935.0
2017-08-25 14:20:00,41.9,41.9,41.85,41.85,17207.0,33.3586,33.3586,33.3188,33.3188,17207.0
2017-08-25 14:25:00,41.85,41.86,41.82,41.83,37775.0,33.3188,33.3267,33.2949,33.3028,37775.0
2017-08-25 14:30:00,41.83,41.83,41.82,41.82,11243.0,33.3028,33.3028,33.2949,33.2949,11243.0
2017-08-25 14:35:00,41.81,41.81,41.78,41.8,27575.0,33.2869,33.2869,33.263,33.279,27575.0
2017-08-25 14:40:00,41.81,41.83,41.8,41.81,13568.0,33.2869,33.3028,33.279,33.2869,13568.0
2017-08-25 14:45:00,41.8,41.82,41.79,41.82,9589.0,33.279,33.2949,33.271,33.2949,9589.0
2017-08-25 14:50:00,41.82,41.82,41.8,41.81,22879.0,33.2949,33.2949,33.279,33.2869,22879.0
2017-08-25 14:55:00,41.8,41.83,41.8,41.82,15643.0,33.279,33.3028,33.279,33.2949,15643.0
2017-08-25 15:00:00,41.83,41.86,41.81,41.82,31083.0,33.3028,33.3267,33.2869,33.2949,31083.0
2017-08-25 15:05:00,41.82,41.85,41.81,41.84,14793.0,33.2949,33.3188,33.2869,33.3108,14793.0
2017-08-25 15:10:00,41.84,41.9,41.83,41.86,28776.0,33.3108,33.3586,33.3028,33.3267,28776.0
2017-08-25 15:15:00,41.86,41.88,41.85,41.87,29956.0,33.3267,33.3426,33.3188,33.3347,29956.0
2017-08-25 15:20:00,41.87,41.88,41.82,41.84,49954.0,33.3347,33.3426,33.2949,33.3108,49954.0
2017-08-25 15:25:00,41.84,41.85,41.81,41.84,20979.0,33.3108,33.3188,33.2869,33.3108,20979.0
2017-08-25 15:30:00,41.84,41.85,41.8,41.82,27747.0,33.3108,33.3188,33.279,33.2949,27747.0
2017-08-25 15:35:00,41.81,41.82,41.75,41.75,27797.0,33.2869,33.2949,33.2391,33.2391,27797.0
2017-08-25 15:40:00,41.75,41.8,41.75,41.8,39281.0,33.2391,33.279,33.2391,33.279,39281.0
2017-08-25 15:45:00,41.79,41.81,41.78,41.8,57259.0,33.271,33.2869,33.263,33.279,57259.0
2017-08-25 15:50:00,41.8,41.81,41.78,41.8,57909.0,33.279,33.2869,33.263,33.279,57909.0
2017-08-25 15:55:00,41.8,41.81,41.73,41.75,126770.0,33.279,33.2869,33.2232,33.2391,126770.0
2017-08-28 09:30:00,41.75,42.03,41.75,41.89,98743.0,33.2391,33.4621,33.2391,33.3506,98743.0
2017-08-28 09:35:00,41.91,42.03,41.91,42.01,14954.0,33.3665,33.4621,33.3665,33.4461,14954.0
2017-08-28 09:40:00,42.01,42.07,41.97,42.02,51220.0,33.4461,33.4939,33.4143,33.4541,51220.0
2017-08-28 09:45:00,42.01,42.02,41.94,41.99,24792.0,33.4461,33.4541,33.3904,33.4302,24792.0
2017-08-28 09:50:00,41.98,42.0,41.89,41.91,20688.0,33.4223,33.4382,33.3506,33.3665,20688.0
2017-08-28 09:55:00,41.9,41.93,41.77,41.77,26288.0,33.3586,33.3824,33.2551,33.2551,26288.0
2017-08-28 10:00:00,41.77,41.84,41.77,41.84,21864.0,33.2551,33.3108,33.2551,33.3108,21864.0
2017-08-28 10:05:00,41.84,41.87,41.81,41.84,19078.0,33.3108,33.3347,33.2869,33.3108,19078.0
2017-08-28 10:10:00,41.83,41.91,41.83,41.86,21994.0,33.3028,33.3665,33.3028,33.3267,21994.0
2017-08-28 10:15:00,41.86,41.88,41.83,41.85,20508.0,33.3267,33.3426,33.3028,33.3188,20508.0
2017-08-28 10:20:00,41.84,41.84,41.8,41.83,12235.0,33.3108,33.3108,33.279,33.3028,12235.0
2017-08-28 10:25:00,41.83,41.83,41.78,41.79,15468.0,33.3028,33.3028,33.263,33.271,15468.0
2017-08-28 10:30:00,41.79,41.84,41.78,41.84,18315.0,33.271,33.3108,33.263,33.3108,18315.0
2017-08-28 10:35:00,41.83,41.88,41.83,41.84,18399.0,33.3028,33.3426,33.3028,33.3108,18399.0
2017-08-28 10:40:00,41.85,41.92,41.85,41.91,16570.0,33.3188,33.3745,33.3188,33.3665,16570.0
2017-08-28 10:45:00,41.91,41.92,41.87,41.91,32937.0,33.3665,33.3745,33.3347,33.3665,32937.0
2017-08-28 10:50:00,41.9,41.92,41.87,41.92,19655.0,33.3586,33.3745,33.3347,33.3745,19655.0
2017-08-28 10:55:00,41.92,42.02,41.92,42.01,28295.0,33.3745,33.4541,33.3745,33.4461,28295.0
2017-08-28 11:00:00,42.01,42.01,41.88,41.9,82273.0,33.4461,33.4461,33.3426,33.3586,82273.0
2017-08-28 11:05:00,41.9,41.91,41.84,41.85,15770.0,33.3586,33.3665,33.3108,33.3188,15770.0
2017-08-28 11:10:00,41.85,41.89,41.84,41.87,22486.0,33.3188,33.3506,33.3108,33.3347,22486.0
2017-08-28 11:15:00,41.87,41.88,41.81,41.87,55875.0,33.3347,33.3426,33.2869,33.3347,55875.0
2017-08-28 11:20:00,41.87,41.9,41.82,41.88,48083.0,33.3347,33.3586,33.2949,33.3426,48083.0
2017-08-28 11:25:00,41.89,41.93,41.89,41.91,19905.0,33.3506,33.3824,33.3506,33.3665,19905.0
2017-08-28 11:30:00,41.91,41.91,41.86,41.87,12036.0,33.3665,33.3665,33.3267,33.3347,12036.0
2017-08-28 11:35:00,41.87,41.89,41.83,41.88,17434.0,33.3347,33.3506,33.3028,33.3426,17434.0
2017-08-28 11:40:00,41.89,41.89,41.85,41.86,20597.0,33.3506,33.3506,33.3188,33.3267,20597.0
2017-08-28 11:45:00,41.86,41.88,41.82,41.82,11322.0,33.3267,33.3426,33.2949,33.2949,11322.0
2017-08-28 11:50:00,41.82,41.84,41.81,41.84,8275.0,33.2949,33.3108,33.2869,33.3108,8275.0
2017-08-28 11:55:00,41.84,41.84,41.82,41.82,15476.0,33.3108,33.3108,33.2949,33.2949,15476.0
2017-08-28 12:00:00,41.83,41.86,41.82,41.83,13349.0,33.3028,33.3267,33.2949,33.3028,13349.0
2017-08-28 12:05:00,41.83,41.83,41.77,41.79,13983.0,33.3028,33.3028,33.2551,33.271,13983.0
2017-08-28 12:10:00,41.79,41.8,41.76,41.76,14215.0,33.271,33.279,33.2471,33.2471,14215.0
2017-08-28 12:15:00,41.76,41.76,41.7,41.7,17767.0,33.2471,33.2471,33.1993,33.1993,17767.0
2017-08-28 12:20:00,41.7,41.71,41.63,41.66,24579.0,33.1993,33.2073,33.1436,33.1675,24579.0
2017-08-28 12:25:00,41.66,41.67,41.65,41.66,12545.0,33.1675,33.1755,33.1595,33.1675,12545.0
2017-08-28 12:30:00,41.66,41.71,41.65,41.71,18445.0,33.1675,33.2073,33.1595,33.2073,18445.0
2017-08-28 12:35:00,41.71,41.73,41.7,41.7,9988.0,33.2073,33.2232,33.1993,33.1993,9988.0
2017-08-28 12:40:00,41.7,41.72,41.7,41.72,8981.0,33.1993,33.2153,33.1993,33.2153,8981.0
2017-08-28 12:45:00,41.72,41.74,41.71,41.74,7991.0,33.2153,33.2312,33.2073,33.2312,7991.0
2017-08-28 12:50:00,41.73,41.75,41.71,41.71,10385.0,33.2232,33.2391,33.2073,33.2073,10385.0
2017-08-28 12:55:00,41.71,41.72,41.67,41.67,13524.0,33.2073,33.2153,33.1755,33.1755,13524.0
2017-08-28 13:00:00,41.68,41.7,41.67,41.69,9442.0,33.1834,33.1993,33.1755,33.1914,9442.0
2017-08-28 13:05:00,41.7,41.74,41.69,41.74,10716.0,33.1993,33.2312,33.1914,33.2312,10716.0
2017-08-28 13:10:00,41.74,41.76,41.73,41.73,12150.0,33.2312,33.2471,33.2232,33.2232,12150.0
2017-08-28 13:15:00,41.73,41.75,41.71,41.73,16598.0,33.2232,33.2391,33.2073,33.2232,16598.0
2017-08-28 13:20:00,41.73,41.75,41.72,41.75,6624.0,33.2232,33.2391,33.2153,33.2391,6624.0
2017-08-28 13:25:00,41.74,41.75,41.72,41.74,12995.0,33.2312,33.2391,33.2153,33.2312,12995.0
2017-08-28 13:30:00,41.74,41.74,41.71,41.74,12042.0,33.2312,33.2312,33.2073,33.2312,12042.0
2017-08-28 13:35:00,41.74,41.75,41.73,41.74,7293.0,33.2312,33.2391,33.2232,33.2312,7293.0
2017-08-28 13:40:00,41.74,41.74,41.71,41.73,8213.0,33.2312,33.2312,33.2073,33.2232,8213.0
2017-08-28 13:45:00,41.74,41.75,41.73,41.73,10463.0,33.2312,33.2391,33.2232,33.2232,10463.0
2017-08-28 13:50:00,41.74,41.74,41.73,41.74,2444.0,33.2312,33.2312,33.2232,33.2312,2444.0
2017-08-28 13:55:00,41.74,41.74,41.67,41.7,20310.0,33.2312,33.2312,33.1755,33.1993,20310.0
2017-08-28 14:00:00,41.7,41.7,41.68,41.69,5460.0,33.1993,33.1993,33.1834,33.1914,5460.0
2017-08-28 14:05:00,41.69,41.73,41.69,41.72,15435.0,33.1914,33.2232,33.1914,33.2153,15435.0
2017-08-28 14:10:00,41.73,41.73,41.71,41.72,14692.0,33.2232,33.2232,33.2073,33.2153,14692.0
2017-08-28 14:15:00,41.71,41.72,41.67,41.68,20077.0,33.2073,33.2153,33.1755,33.1834,20077.0
2017-08-28 14:20:00,41.68,41.7,41.67,41.7,14900.0,33.1834,33.1993,33.1755,33.1993,14900.0
2017-08-28 14:25:00,41.7,41.72,41.7,41.72,8268.0,33.1993,33.2153,33.1993,33.2153,8268.0
2017-08-28 14:30:00,41.72,41.73,41.7,41.71,11489.0,33.2153,33.2232,33.1993,33.2073,11489.0
2017-08-28 14:35:00,41.71,41.73,41.69,41.73,13450.0,33.2073,33.2232,33.1914,33.2232,13450.0
2017-08-28 14:40:00,41.73,41.77,41.73,41.77,13734.0,33.2232,33.2551,33.2232,33.2551,13734.0
2017-08-28 14:45:00,41.76,41.76,41.75,41.75,7308.0,33.2471,33.2471,33.2391,33.2391,7308.0
2017-08-28 14:50:00,41.76,41.77,41.74,41.74,15835.0,33.2471,33.2551,33.2312,33.2312,15835.0
2017-08-28 14:55:00,41.74,41.74,41.71,41.74,14822.0,33.2312,33.2312,33.2073,33.2312,14822.0
2017-08-28 15:00:00,41.73,41.74,41.72,41.73,10946.0,33.2232,33.2312,33.2153,33.2232,10946.0
2017-08-28 15:05:00,41.73,41.73,41.7,41.71,16372.0,33.2232,33.2232,33.1993,33.2073,16372.0
2017-08-28 15:10:00,41.71,41.75,41.71,41.75,22873.0,33.2073,33.2391,33.2073,33.2391,22873.0
2017-08-28 15:15:00,41.75,41.78,41.74,41.78,21475.0,33.2391,33.263,33.2312,33.263,21475.0
2017-08-28 15:20:00,41.77,41.79,41.77,41.79,18359.0,33.2551,33.271,33.2551,33.271,18359.0
2017-08-28 15:25:00,41.79,41.79,41.74,41.76,27167.0,33.271,33.271,33.2312,33.2471,27167.0
2017-08-28 15:30:00,41.77,41.79,41.75,41.76,24684.0,33.2551,33.271,33.2391,33.2471,24684.0
2017-08-28 15:35:00,41.76,41.77,41.73,41.75,39918.0,33.2471,33.2551,33.2232,33.2391,39918.0
2017-08-28 15:40:00,41.74,41.75,41.73,41.75,29390.0,33.2312,33.2391,33.2232,33.2391,29390.0
2017-08-28 15:45:00,41.75,41.75,41.68,41.69,53293.0,33.2391,33.2391,33.1834,33.1914,53293.0
2017-08-28 15:50:00,41.69,41.73,41.68,41.73,58998.0,33.1914,33.2232,33.1834,33.2232,58998.0
2017-08-28 15:55:00,41.73,41.77,41.72,41.76,170795.0,33.2232,33.2551,33.2153,33.2471,170795.0
2017-08-29 09:30:00,41.89,41.89,41.56,41.88,59892.0,33.3506,33.3506,33.0879,33.3426,59892.0
2017-08-29 09:35:00,41.88,41.88,41.62,41.7,19750.0,33.3426,33.3426,33.1356,33.1993,19750.0
2017-08-29 09:40:00,41.71,41.88,41.71,41.84,21427.0,33.2073,33.3426,33.2073,33.3108,21427.0
2017-08-29 09:45:00,41.85,41.92,41.85,41.88,18190.0,33.3188,33.3745,33.3188,33.3426,18190.0
2017-08-29 09:50:00,41.88,41.89,41.82,41.83,19968.0,33.3426,33.3506,33.2949,33.3028,19968.0
2017-08-29 09:55:00,41.82,41.89,41.68,41.7,63006.0,33.2949,33.3506,33.1834,33.1993,63006.0
2017-08-29 10:00:00,41.68,41.71,41.64,41.64,35464.0,33.1834,33.2073,33.1516,33.1516,35464.0
2017-08-29 10:05:00,41.64,41.78,41.58,41.72,24734.0,33.1516,33.263,33.1038,33.2153,24734.0
2017-08-29 10:10:00,41.72,41.72,41.62,41.65,15320.0,33.2153,33.2153,33.1356,33.1595,15320.0
2017-08-29 10:15:00,41.65,41.71,41.64,41.65,23389.0,33.1595,33.2073,33.1516,33.1595,23389.0
2017-08-29 10:20:00,41.66,41.69,41.63,41.67,24308.0,33.1675,33.1914,33.1436,33.1755,24308.0
2017-08-29 10:25:00,41.66,41.7,41.65,41.67,13051.0,33.1675,33.1993,33.1595,33.1755,13051.0
2017-08-29 10:30:00,41.66,41.7,41.63,41.67,13876.0,33.1675,33.1993,33.1436,33.1755,13876.0
2017-08-29 10:35:00,41.66,41.68,41.62,41.65,12235.0,33.1675,33.1834,33.1356,33.1595,12235.0
2017-08-29 10:40:00,41.65,41.73,41.64,41.7,28012.0,33.1595,33.2232,33.1516,33.1993,28012.0
2017-08-29 10:45:00,41.71,41.71,41.66,41.68,13554.0,33.2073,33.2073,33.1675,33.1834,13554.0
2017-08-29 10:50:00,41.68,41.71,41.67,41.69,22728.0,33.1834,33.2073,33.1755,33.1914,22728.0
2017-08-29 10:55:00,41.7,41.74,41.69,41.73,15320.0,33.1993,33.2312,33.1914,33.2232,15320.0
2017-08-29 11:00:00,41.73,41.75,41.65,41.66,26471.0,33.2232,33.2391,33.1595,33.1675,26471.0
2017-08-29 11:05:00,41.66,41.66,41.57,41.57,39196.0,33.1675,33.1675,33.0958,33.0958,39196.0
2017-08-29 11:10:00,41.57,41.62,41.56,41.62,21211.0,33.0958,33.1356,33.0879,33.1356,21211.0
2017-08-29 11:15:00,41.62,41.64,41.6,41.62,17926.0,33.1356,33.1516,33.1197,33.1356,17926.0
2017-08-29 11:20:00,41.63,41.66,41.61,41.61,14215.0,33.1436,33.1675,33.1277,33.1277,14215.0
2017-08-29 11:25:00,41.61,41.64,41.61,41.61,17645.0,33.1277,33.1516,33.1277,33.1277,17645.0
2017-08-29 11:30:00,41.61,41.62,41.59,41.6,21248.0,33.1277,33.1356,33.1118,33.1197,21248.0
2017-08-29 11:35:00,41.61,41.62,41.59,41.61,11932.0,33.1277,33.1356,33.1118,33.1277,11932.0
2017-08-29 11:40:00,41.61,41.68,41.61,41.68,19356.0,33.1277,33.1834,33.1277,33.1834,19356.0
2017-08-29 11:45:00,41.68,41.7,41.67,41.68,12132.0,33.1834,33.1993,33.1755,33.1834,12132.0
2017-08-29 11:50:00,41.67,41.68,41.64,41.64,8161.0,33.1755,33.1834,33.1516,33.1516,8161.0
2017-08-29 11:55:00,41.64,41.69,41.64,41.66,24929.0,33.1516,33.1914,33.1516,33.1675,24929.0
2017-08-29 12:00:00,41.66,41.68,41.66,41.68,7297.0,33.1675,33.1834,33.1675,33.1834,7297.0
2017-08-29 12:05:00,41.68,41.72,41.67,41.68,24820.0,33.1834,33.2153,33.1755,33.1834,24820.0
2017-08-29 12:10:00,41.69,41.7,41.68,41.68,10163.0,33.1914,33.1993,33.1834,33.1834,10163.0
2017-08-29 12:15:00,41.69,41.72,41.68,41.72,10842.0,33.1914,33.2153,33.1834,33.2153,10842.0
2017-08-29 12:20:00,41.71,41.73,41.7,41.71,15397.0,33.2073,33.2232,33.1993,33.2073,15397.0
2017-08-29 12:25:00,41.71,41.73,41.71,41.73,6172.0,33.2073,33.2232,33.2073,33.2232,6172.0
2017-08-29 12:30:00,41.73,41.73,41.7,41.7,13133.0,33.2232,33.2232,33.1993,33.1993,13133.0
2017-08-29 12:35:00,41.71,41.74,41.7,41.73,11866.0,33.2073,33.2312,33.1993,33.2232,11866.0
2017-08-29 12:40:00,41.73,41.75,41.72,41.75,15328.0,33.2232,33.2391,33.2153,33.2391,15328.0
2017-08-29 12:45:00,41.75,41.77,41.74,41.74,16216.0,33.2391,33.2551,33.2312,33.2312,16216.0
2017-08-29 12:50:00,41.73,41.73,41.7,41.73,6838.0,33.2232,33.2232,33.1993,33.2232,6838.0
2017-08-29 12:55:00,41.72,41.73,41.72,41.73,3252.0,33.2153,33.2232,33.2153,33.2232,3252.0
2017-08-29 13:00:00,41.72,41.74,41.69,41.71,19562.0,33.2153,33.2312,33.1914,33.2073,19562.0
2017-08-29 13:05:00,41.7,41.71,41.69,41.71,5500.0,33.1993,33.2073,33.1914,33.2073,5500.0
2017-08-29 13:10:00,41.71,41.72,41.68,41.68,13876.0,33.2073,33.2153,33.1834,33.1834,13876.0
2017-08-29 13:15:00,41.68,41.68,41.65,41.66,16118.0,33.1834,33.1834,33.1595,33.1675,16118.0
2017-08-29 13:20:00,41.66,41.69,41.65,41.67,13966.0,33.1675,33.1914,33.1595,33.1755,13966.0
2017-08-29 13:25:00,41.67,41.7,41.64,41.68,17129.0,33.1755,33.1993,33.1516,33.1834,17129.0
2017-08-29 13:30:00,41.67,41.69,41.65,41.66,10932.0,33.1755,33.1914,33.1595,33.1675,10932.0
2017-08-29 13:35:00,41.66,41.68,41.66,41.68,5000.0,33.1675,33.1834,33.1675,33.1834,5000.0
2017-08-29 13:40:00,41.68,41.7,41.68,41.69,5446.0,33.1834,33.1993,33.1834,33.1914,5446.0
2017-08-29 13:45:00,41.69,41.7,41.66,41.66,21107.0,33.1914,33.1993,33.1675,33.1675,21107.0
2017-08-29 13:50:00,41.66,41.68,41.63,41.65,23408.0,33.1675,33.1834,33.1436,33.1595,23408.0
2017-08-29 13:55:00,41.64,41.67,41.64,41.66,11966.0,33.1516,33.1755,33.1516,33.1675,11966.0
2017-08-29 14:00:00,41.66,41.69,41.66,41.67,14254.0,33.1675,33.1914,33.1675,33.1755,14254.0
2017-08-29 14:05:00,41.67,41.69,41.66,41.69,15470.0,33.1755,33.1914,33.1675,33.1914,15470.0
2017-08-29 14:10:00,41.68,41.71,41.68,41.7,10418.0,33.1834,33.2073,33.1834,33.1993,10418.0
2017-08-29 14:15:00,41.7,41.73,41.7,41.71,13956.0,33.1993,33.2232,33.1993,33.2073,13956.0
2017-08-29 14:20:00,41.7,41.71,41.7,41.71,5860.0,33.1993,33.2073,33.1993,33.2073,5860.0
2017-08-29 14:25:00,41.71,41.72,41.68,41.68,27525.0,33.2073,33.2153,33.1834,33.1834,27525.0
2017-08-29 14:30:00,41.68,41.69,41.67,41.68,15112.0,33.1834,33.1914,33.1755,33.1834,15112.0
2017-08-29 14:35:00,41.68,41.7,41.68,41.7,10142.0,33.1834,33.1993,33.1834,33.1993,10142.0
2017-08-29 14:40:00,41.69,41.73,41.69,41.71,18942.0,33.1914,33.2232,33.1914,33.2073,18942.0
2017-08-29 14:45:00,41.72,41.72,41.68,41.69,9775.0,33.2153,33.2153,33.1834,33.1914,9775.0
2017-08-29 14:50:00,41.68,41.7,41.68,41.69,15365.0,33.1834,33.1993,33.1834,33.1914,15365.0
2017-08-29 14:55:00,41.69,41.73,41.68,41.72,17324.0,33.1914,33.2232,33.1834,33.2153,17324.0
2017-08-29 15:00:00,41.73,41.74,41.69,41.7,17355.0,33.2232,33.2312,33.1914,33.1993,17355.0
2017-08-29 15:05:00,41.7,41.72,41.69,41.72,14615.0,33.1993,33.2153,33.1914,33.2153,14615.0
2017-08-29 15:10:00,41.72,41.73,41.71,41.73,10935.0,33.2153,33.2232,33.2073,33.2232,10935.0
2017-08-29 15:15:00,41.73,41.75,41.72,41.75,18472.0,33.2232,33.2391,33.2153,33.2391,18472.0
2017-08-29 15:20:00,41.75,41.77,41.75,41.76,29975.0,33.2391,33.2551,33.2391,33.2471,29975.0
2017-08-29 15:25:00,41.76,41.77,41.75,41.75,18108.0,33.2471,33.2551,33.2391,33.2391,18108.0
2017-08-29 15:30:00,41.76,41.78,41.75,41.77,36029.0,33.2471,33.263,33.2391,33.2551,36029.0
2017-08-29 15:35:00,41.77,41.78,41.76,41.76,23613.0,33.2551,33.263,33.2471,33.2471,23613.0
2017-08-29 15:40:00,41.76,41.77,41.71,41.71,26030.0,33.2471,33.2551,33.2073,33.2073,26030.0
2017-08-29 15:45:00,41.72,41.73,41.71,41.73,56270.0,33.2153,33.2232,33.2073,33.2232,56270.0
2017-08-29 15:50:00,41.72,41.74,41.72,41.73,37592.0,33.2153,33.2312,33.2153,33.2232,37592.0
2017-08-29 15:55:00,41.73,41.76,41.71,41.74,176374.0,33.2232,33.2471,33.2073,33.2312,176374.0
2017-08-30 09:30:00,41.66,41.74,41.62,41.71,34601.0,33.1675,33.2312,33.1356,33.2073,34601.0
2017-08-30 09:35:00,41.72,41.73,41.65,41.7,24343.0,33.2153,33.2232,33.1595,33.1993,24343.0
2017-08-30 09:40:00,41.7,41.76,41.66,41.67,26748.0,33.1993,33.2471,33.1675,33.1755,26748.0
2017-08-30 09:45:00,41.68,41.78,41.68,41.76,41201.0,33.1834,33.263,33.1834,33.2471,41201.0
2017-08-30 09:50:00,41.78,41.82,41.74,41.8,24822.0,33.263,33.2949,33.2312,33.279,24822.0
2017-08-30 09:55:00,41.79,41.85,41.76,41.84,43105.0,33.271,33.3188,33.2471,33.3108,43105.0
2017-08-30 10:00:00,41.84,41.85,41.79,41.8,34440.0,33.3108,33.3188,33.271,33.279,34440.0
2017-08-30 10:05:00,41.79,41.83,41.77,41.82,29051.0,33.271,33.3028,33.2551,33.2949,29051.0
2017-08-30 10:10:00,41.81,41.88,41.8,41.81,17094.0,33.2869,33.3426,33.279,33.2869,17094.0
2017-08-30 10:15:00,41.8,41.81,41.76,41.77,4526.0,33.279,33.2869,33.2471,33.2551,4526.0
2017-08-30 10:20:00,41.76,41.86,41.75,41.86,10735.0,33.2471,33.3267,33.2391,33.3267,10735.0
2017-08-30 10:25:00,41.85,41.87,41.8,41.8,14894.0,33.3188,33.3347,33.279,33.279,14894.0
2017-08-30 10:30:00,41.8,41.8,41.76,41.77,16322.0,33.279,33.279,33.2471,33.2551,16322.0
2017-08-30 10:35:00,41.76,41.85,41.76,41.85,18434.0,33.2471,33.3188,33.2471,33.3188,18434.0
2017-08-30 10:40:00,41.84,41.85,41.82,41.83,20772.0,33.3108,33.3188,33.2949,33.3028,20772.0
2017-08-30 10:45:00,41.83,41.84,41.81,41.82,18378.0,33.3028,33.3108,33.2869,33.2949,18378.0
2017-08-30 10:50:00,41.83,41.83,41.74,41.75,15812.0,33.3028,33.3028,33.2312,33.2391,15812.0
2017-08-30 10:55:00,41.75,41.81,41.74,41.8,18499.0,33.2391,33.2869,33.2312,33.279,18499.0
2017-08-30 11:00:00,41.8,41.82,41.77,41.82,69942.0,33.279,33.2949,33.2551,33.2949,69942.0
2017-08-30 11:05:00,41.81,41.84,41.8,41.81,11243.0,33.2869,33.3108,33.279,33.2869,11243.0
2017-08-30 11:10:00,41.81,41.82,41.79,41.82,14460.0,33.2869,33.2949,33.271,33.2949,14460.0
2017-08-30 11:15:00,41.82,41.85,41.81,41.83,15227.0,33.2949,33.3188,33.2869,33.3028,15227.0
2017-08-30 11:20:00,41.84,41.84,41.77,41.79,21685.0,33.3108,33.3108,33.2551,33.271,21685.0
2017-08-30 11:25:00,41.79,41.82,41.78,41.82,10213.0,33.271,33.2949,33.263,33.2949,10213.0
2017-08-30 11:30:00,41.83,41.84,41.78,41.78,15420.0,33.3028,33.3108,33.263,33.263,15420.0
2017-08-30 11:35:00,41.77,41.84,41.77,41.84,9172.0,33.2551,33.3108,33.2551,33.3108,9172.0
2017-08-30 11:40:00,41.83,41.86,41.81,41.81,15756.0,33.3028,33.3267,33.2869,33.2869,15756.0
2017-08-30 11:45:00,41.82,41.85,41.8,41.84,15518.0,33.2949,33.3188,33.279,33.3108,15518.0
2017-08-30 11:50:00,41.85,41.86,41.8,41.82,15491.0,33.3188,33.3267,33.279,33.2949,15491.0
2017-08-30 11:55:00,41.83,41.87,41.82,41.87,12902.0,33.3028,33.3347,33.2949,33.3347,12902.0
2017-08-30 12:00:00,41.87,41.87,41.83,41.86,11497.0,33.3347,33.3347,33.3028,33.3267,11497.0
2017-08-30 12:05:00,41.86,41.89,41.85,41.89,8710.0,33.3267,33.3506,33.3188,33.3506,8710.0
2017-08-30 12:10:00,41.89,41.89,41.86,41.87,14343.0,33.3506,33.3506,33.3267,33.3347,14343.0
2017-08-30 12:15:00,41.86,41.9,41.86,41.9,10923.0,33.3267,33.3586,33.3267,33.3586,10923.0
2017-08-30 12:20:00,41.9,41.9,41.84,41.84,7893.0,33.3586,33.3586,33.3108,33.3108,7893.0
2017-08-30 12:25:00,41.84,41.87,41.84,41.87,9957.0,33.3108,33.3347,33.3108,33.3347,9957.0
2017-08-30 12:30:00,41.86,41.87,41.84,41.87,13803.0,33.3267,33.3347,33.3108,33.3347,13803.0
2017-08-30 12:35:00,41.87,41.88,41.85,41.86,9078.0,33.3347,33.3426,33.3188,33.3267,9078.0
2017-08-30 12:40:00,41.86,41.87,41.84,41.86,20124.0,33.3267,33.3347,33.3108,33.3267,20124.0
2017-08-30 12:45:00,41.86,41.86,41.84,41.84,5263.0,33.3267,33.3267,33.3108,33.3108,5263.0
2017-08-30 12:50:00,41.84,41.86,41.83,41.83,7376.0,33.3108,33.3267,33.3028,33.3028,7376.0
2017-08-30 12:55:00,41.84,41.88,41.83,41.88,12964.0,33.3108,33.3426,33.3028,33.3426,12964.0
2017-08-30 13:00:00,41.88,41.9,41.87,41.89,15898.0,33.3426,33.3586,33.3347,33.3506,15898.0
2017-08-30 13:05:00,41.89,41.93,41.88,41.92,20101.0,33.3506,33.3824,33.3426,33.3745,20101.0
2017-08-30 13:10:00,41.91,41.93,41.86,41.86,20406.0,33.3665,33.3824,33.3267,33.3267,20406.0
2017-08-30 13:15:00,41.87,41.88,41.86,41.87,8404.0,33.3347,33.3426,33.3267,33.3347,8404.0
2017-08-30 13:20:00,41.87,41.91,41.87,41.91,9944.0,33.3347,33.3665,33.3347,33.3665,9944.0
2017-08-30 13:25:00,41.91,41.94,41.9,41.94,17174.0,33.3665,33.3904,33.3586,33.3904,17174.0
2017-08-30 13:30:00,41.94,41.94,41.89,41.89,18198.0,33.3904,33.3904,33.3506,33.3506,18198.0
2017-08-30 13:35:00,41.89,41.9,41.87,41.88,7644.0,33.3506,33.3586,33.3347,33.3426,7644.0
2017-08-30 13:40:00,41.88,41.89,41.86,41.89,11020.0,33.3426,33.3506,33.3267,33.3506,11020.0
2017-08-30 13:45:00,41.88,41.92,41.88,41.92,17497.0,33.3426,33.3745,33.3426,33.3745,17497.0
2017-08-30 13:50:00,41.92,41.92,41.89,41.89,8115.0,33.3745,33.3745,33.3506,33.3506,8115.0
2017-08-30 13:55:00,41.9,41.95,41.89,41.95,19056.0,33.3586,33.3984,33.3506,33.3984,19056.0
2017-08-30 14:00:00,41.95,41.95,41.91,41.93,12553.0,33.3984,33.3984,33.3665,33.3824,12553.0
2017-08-30 14:05:00,41.93,41.97,41.92,41.92,30226.0,33.3824,33.4143,33.3745,33.3745,30226.0
2017-08-30 14:10:00,41.92,41.94,41.89,41.91,21519.0,33.3745,33.3904,33.3506,33.3665,21519.0
2017-08-30 14:15:00,41.91,41.92,41.89,41.91,12750.0,33.3665,33.3745,33.3506,33.3665,12750.0
2017-08-30 14:20:00,41.9,41.93,41.9,41.93,10817.0,33.3586,33.3824,33.3586,33.3824,10817.0
2017-08-30 14:25:00,41.94,41.94,41.9,41.91,12369.0,33.3904,33.3904,33.3586,33.3665,12369.0
2017-08-30 14:30:00,41.92,41.93,41.9,41.92,17184.0,33.3745,33.3824,33.3586,33.3745,17184.0
2017-08-30 14:35:00,41.92,41.99,41.92,41.98,25991.0,33.3745,33.4302,33.3745,33.4223,25991.0
2017-08-30 14:40:00,41.99,42.0,41.95,41.95,22266.0,33.4302,33.4382,33.3984,33.3984,22266.0
2017-08-30 14:45:00,41.94,41.98,41.93,41.98,29448.0,33.3904,33.4223,33.3824,33.4223,29448.0
2017-08-30 14:50:00,41.98,42.0,41.96,41.97,22447.0,33.4223,33.4382,33.4063,33.4143,22447.0
2017-08-30 14:55:00,41.97,42.0,41.97,41.98,18551.0,33.4143,33.4382,33.4143,33.4223,18551.0
2017-08-30 15:00:00,41.98,41.99,41.95,41.96,21661.0,33.4223,33.4302,33.3984,33.4063,21661.0
2017-08-30 15:05:00,41.96,41.97,41.92,41.93,30862.0,33.4063,33.4143,33.3745,33.3824,30862.0
2017-08-30 15:10:00,41.93,41.96,41.92,41.95,26584.0,33.3824,33.4063,33.3745,33.3984,26584.0
2017-08-30 15:15:00,41.96,41.97,41.94,41.96,24506.0,33.4063,33.4143,33.3904,33.4063,24506.0
2017-08-30 15:20:00,41.96,41.98,41.95,41.98,14395.0,33.4063,33.4223,33.3984,33.4223,14395.0
2017-08-30 15:25:00,41.98,42.02,41.98,42.02,38260.0,33.4223,33.4541,33.4223,33.4541,38260.0
2017-08-30 15:30:00,42.01,42.04,42.0,42.04,34606.0,33.4461,33.47,33.4382,33.47,34606.0
2017-08-30 15:35:00,42.04,42.04,41.97,41.97,49270.0,33.47,33.47,33.4143,33.4143,49270.0
2017-08-30 15:40:00,41.98,41.98,41.85,41.88,66861.0,33.4223,33.4223,33.3188,33.3426,66861.0
2017-08-30 15:45:00,41.88,41.91,41.87,41.89,43665.0,33.3426,33.3665,33.3347,33.3506,43665.0
2017-08-30 15:50:00,41.9,41.91,41.86,41.87,101153.0,33.3586,33.3665,33.3267,33.3347,101153.0
2017-08-30 15:55:00,41.87,41.87,41.83,41.86,167424.0,33.3347,33.3347,33.3028,33.3267,167424.0
2017-08-31 09:30:00,41.71,41.71,41.47,41.55,89105.0,33.2073,33.2073,33.0162,33.0799,89105.0
2017-08-31 09:35:00,41.57,41.57,41.4,41.43,35345.0,33.0958,33.0958,32.9605,32.9844,35345.0
2017-08-31 09:40:00,41.42,41.44,41.3,41.35,43185.0,32.9764,32.9923,32.8809,32.9207,43185.0
2017-08-31 09:45:00,41.35,41.35,41.24,41.33,28221.0,32.9207,32.9207,32.8331,32.9048,28221.0
2017-08-31 09:50:00,41.33,41.34,41.15,41.15,42862.0,32.9048,32.9127,32.7615,32.7615,42862.0
2017-08-31 09:55:00,41.17,41.19,41.12,41.14,28693.0,32.7774,32.7933,32.7376,32.7535,28693.0
2017-08-31 10:00:00,41.14,41.34,41.14,41.3,46593.0,32.7535,32.9127,32.7535,32.8809,46593.0
2017-08-31 10:05:00,41.29,41.3,41.21,41.23,26621.0,32.8729,32.8809,32.8092,32.8251,26621.0
2017-08-31 10:10:00,41.24,41.25,41.21,41.24,18422.0,32.8331,32.8411,32.8092,32.8331,18422.0
2017-08-31 10:15:00,41.24,41.25,41.16,41.22,26249.0,32.8331,32.8411,32.7694,32.8172,26249.0
2017-08-31 10:20:00,41.22,41.26,41.18,41.2,27687.0,32.8172,32.849,32.7853,32.8013,27687.0
2017-08-31 10:25:00,41.19,41.22,41.16,41.19,18388.0,32.7933,32.8172,32.7694,32.7933,18388.0
2017-08-31 10:30:00,41.18,41.23,41.16,41.23,56356.0,32.7853,32.8251,32.7694,32.8251,56356.0
2017-08-31 10:35:00,41.23,41.23,41.17,41.21,31056.0,32.8251,32.8251,32.7774,32.8092,31056.0
2017-08-31 10:40:00,41.2,41.21,41.16,41.2,31803.0,32.8013,32.8092,32.7694,32.8013,31803.0
2017-08-31 10:45:00,41.2,41.3,41.19,41.3,26502.0,32.8013,32.8809,32.7933,32.8809,26502.0
2017-08-31 10:50:00,41.3,41.32,41.24,41.28,27698.0,32.8809,32.8968,32.8331,32.865,27698.0
2017-08-31 10:55:00,41.28,41.34,41.28,41.33,26301.0,32.865,32.9127,32.865,32.9048,26301.0
2017-08-31 11:00:00,41.33,41.34,41.26,41.29,63001.0,32.9048,32.9127,32.849,32.8729,63001.0
2017-08-31 11:05:00,41.28,41.31,41.26,41.3,21849.0,32.865,32.8888,32.849,32.8809,21849.0
2017-08-31 11:10:00,41.3,41.31,41.27,41.3,25317.0,32.8809,32.8888,32.857,32.8809,25317.0
2017-08-31 11:15:00,41.3,41.31,41.27,41.31,26318.0,32.8809,32.8888,32.857,32.8888,26318.0
2017-08-31 11:20:00,41.31,41.32,41.26,41.27,24466.0,32.8888,32.8968,32.849,32.857,24466.0
2017-08-31 11:25:00,41.27,41.3,41.27,41.3,35682.0,32.857,32.8809,32.857,32.8809,35682.0
2017-08-31 11:30:00,41.29,41.33,41.26,41.28,59936.0,32.8729,32.9048,32.849,32.865,59936.0
2017-08-31 11:35:00,41.28,41.34,41.28,41.34,39430.0,32.865,32.9127,32.865,32.9127,39430.0
2017-08-31 11:40:00,41.35,41.37,41.29,41.29,64168.0,32.9207,32.9366,32.8729,32.8729,64168.0
2017-08-31 11:45:00,41.3,41.31,41.29,41.29,15747.0,32.8809,32.8888,32.8729,32.8729,15747.0
2017-08-31 11:50:00,41.3,41.31,41.27,41.28,25143.0,32.8809,32.8888,32.857,32.865,25143.0
2017-08-31 11:55:00,41.28,41.29,41.22,41.23,22071.0,32.865,32.8729,32.8172,32.8251,22071.0
2017-08-31 12:00:00,41.24,41.24,41.22,41.23,11401.0,32.8331,32.8331,32.8172,32.8251,11401.0
2017-08-31 12:05:00,41.23,41.24,41.19,41.21,12680.0,32.8251,32.8331,32.7933,32.8092,12680.0
2017-08-31 12:10:00,41.21,41.23,41.19,41.22,46747.0,32.8092,32.8251,32.7933,32.8172,46747.0
2017-08-31 12:15:00,41.21,41.22,41.17,41.17,41358.0,32.8092,32.8172,32.7774,32.7774,41358.0
2017-08-31 12:20:00,41.16,41.18,41.15,41.18,15017.0,32.7694,32.7853,32.7615,32.7853,15017.0
2017-08-31 12:25:00,41.18,41.18,41.13,41.13,23577.0,32.7853,32.7853,32.7455,32.7455,23577.0
2017-08-31 12:30:00,41.13,41.14,41.11,41.14,25367.0,32.7455,32.7535,32.7296,32.7535,25367.0
2017-08-31 12:35:00,41.14,41.16,41.13,41.16,26460.0,32.7535,32.7694,32.7455,32.7694,26460.0
2017-08-31 12:40:00,41.16,41.18,41.16,41.16,25557.0,32.7694,32.7853,32.7694,32.7694,25557.0
2017-08-31 12:45:00,41.17,41.18,41.16,41.17,24147.0,32.7774,32.7853,32.7694,32.7774,24147.0
2017-08-31 12:50:00,41.17,41.17,41.14,41.16,23485.0,32.7774,32.7774,32.7535,32.7694,23485.0
2017-08-31 12:55:00,41.16,41.19,41.16,41.18,12428.0,32.7694,32.7933,32.7694,32.7853,12428.0
2017-08-31 13:00:00,41.17,41.17,41.12,41.14,30640.0,32.7774,32.7774,32.7376,32.7535,30640.0
2017-08-31 13:05:00,41.15,41.17,41.13,41.15,29944.0,32.7615,32.7774,32.7455,32.7615,29944.0
2017-08-31 13:10:00,41.15,41.22,41.14,41.19,40631.0,32.7615,32.8172,32.7535,32.7933,40631.0
2017-08-31 13:15:00,41.19,41.21,41.15,41.21,20421.0,32.7933,32.8092,32.7615,32.8092,20421.0
2017-08-31 13:20:00,41.21,41.22,41.2,41.22,18257.0,32.8092,32.8172,32.8013,32.8172,18257.0
2017-08-31 13:25:00,41.22,41.24,41.21,41.22,45565.0,32.8172,32.8331,32.8092,32.8172,45565.0
2017-08-31 13:30:00,41.23,41.28,41.21,41.27,31306.0,32.8251,32.865,32.8092,32.857,31306.0
2017-08-31 13:35:00,41.27,41.29,41.25,41.27,26851.0,32.857,32.8729,32.8411,32.857,26851.0
2017-08-31 13:40:00,41.27,41.31,41.27,41.3,16126.0,32.857,32.8888,32.857,32.8809,16126.0
2017-08-31 13:45:00,41.3,41.3,41.27,41.29,18406.0,32.8809,32.8809,32.857,32.8729,18406.0
2017-08-31 13:50:00,41.3,41.31,41.27,41.3,20040.0,32.8809,32.8888,32.857,32.8809,20040.0
2017-08-31 13:55:00,41.29,41.29,41.26,41.27,31353.0,32.8729,32.8729,32.849,32.857,31353.0
2017-08-31 14:00:00,41.27,41.27,41.25,41.25,20173.0,32.857,32.857,32.8411,32.8411,20173.0
2017-08-31 14:05:00,41.24,41.25,41.2,41.23,47667.0,32.8331,32.8411,32.8013,32.8251,47667.0
2017-08-31 14:10:00,41.23,41.25,41.21,41.23,31395.0,32.8251,32.8411,32.8092,32.8251,31395.0
2017-08-31 14:15:00,41.22,41.23,41.18,41.19,29695.0,32.8172,32.8251,32.7853,32.7933,29695.0
2017-08-31 14:20:00,41.18,41.23,41.18,41.23,37481.0,32.7853,32.8251,32.7853,32.8251,37481.0
2017-08-31 14:25:00,41.23,41.25,41.22,41.25,19232.0,32.8251,32.8411,32.8172,32.8411,19232.0
2017-08-31 14:30:00,41.25,41.26,41.24,41.25,20748.0,32.8411,32.849,32.8331,32.8411,20748.0
2017-08-31 14:35:00,41.25,41.28,41.25,41.26,22364.0,32.8411,32.865,32.8411,32.849,22364.0
2017-08-31 14:40:00,41.26,41.27,41.25,41.26,11635.0,32.849,32.857,32.8411,32.849,11635.0
2017-08-31 14:45:00,41.27,41.3,41.24,41.25,56445.0,32.857,32.8809,32.8331,32.8411,56445.0
2017-08-31 14:50:00,41.25,41.25,41.22,41.23,13803.0,32.8411,32.8411,32.8172,32.8251,13803.0
2017-08-31 14:55:00,41.23,41.24,41.2,41.23,23588.0,32.8251,32.8331,32.8013,32.8251,23588.0
2017-08-31 15:00:00,41.23,41.24,41.22,41.23,12236.0,32.8251,32.8331,32.8172,32.8251,12236.0
2017-08-31 15:05:00,41.23,41.23,41.19,41.22,30323.0,32.8251,32.8251,32.7933,32.8172,30323.0
2017-08-31 15:10:00,41.21,41.23,41.2,41.22,42980.0,32.8092,32.8251,32.8013,32.8172,42980.0
2017-08-31 15:15:00,41.22,41.26,41.22,41.26,110269.0,32.8172,32.849,32.8172,32.849,110269.0
2017-08-31 15:20:00,41.26,41.29,41.25,41.29,33008.0,32.849,32.8729,32.8411,32.8729,33008.0
2017-08-31 15:25:00,41.29,41.3,41.27,41.27,26911.0,32.8729,32.8809,32.857,32.857,26911.0
2017-08-31 15:30:00,41.28,41.31,41.27,41.29,55556.0,32.865,32.8888,32.857,32.8729,55556.0
2017-08-31 15:35:00,41.29,41.33,41.28,41.33,94754.0,32.8729,32.9048,32.865,32.9048,94754.0
2017-08-31 15:40:00,41.33,41.38,41.32,41.36,89916.0,32.9048,32.9446,32.8968,32.9286,89916.0
2017-08-31 15:45:00,41.37,41.39,41.31,41.32,57867.0,32.9366,32.9525,32.8888,32.8968,57867.0
2017-08-31 15:50:00,41.32,41.37,41.31,41.36,97978.0,32.8968,32.9366,32.8888,32.9286,97978.0
2017-08-31 15:55:00,41.36,41.37,41.3,41.31,354809.0,32.9286,32.9366,32.8809,32.8888,354809.0
2017-09-01 09:30:00,41.37,41.59,41.32,41.52,91376.0,32.9366,33.1118,32.8968,33.056,91376.0
2017-09-01 09:35:00,41.55,41.6,41.47,41.56,56424.0,33.0799,33.1197,33.0162,33.0879,56424.0
2017-09-01 09:40:00,41.55,41.83,41.54,41.83,53931.0,33.0799,33.3028,33.072,33.3028,53931.0
2017-09-01 09:45:00,41.85,41.93,41.81,41.89,62177.0,33.3188,33.3824,33.2869,33.3506,62177.0
2017-09-01 09:50:00,41.89,42.02,41.86,41.97,61428.0,33.3506,33.4541,33.3267,33.4143,61428.0
2017-09-01 09:55:00,41.98,42.09,41.98,42.06,39872.0,33.4223,33.5098,33.4223,33.4859,39872.0
2017-09-01 10:00:00,42.06,42.12,42.04,42.09,58337.0,33.4859,33.5337,33.47,33.5098,58337.0
2017-09-01 10:05:00,42.09,42.1,41.98,41.99,42840.0,33.5098,33.5178,33.4223,33.4302,42840.0
2017-09-01 10:10:00,41.99,42.09,41.98,42.07,27076.0,33.4302,33.5098,33.4223,33.4939,27076.0
2017-09-01 10:15:00,42.06,42.15,42.06,42.1,59474.0,33.4859,33.5576,33.4859,33.5178,59474.0
2017-09-01 10:20:00,42.09,42.1,42.04,42.05,25550.0,33.5098,33.5178,33.47,33.478,25550.0
2017-09-01 10:25:00,42.06,42.17,42.02,42.17,33966.0,33.4859,33.5735,33.4541,33.5735,33966.0
2017-09-01 10:30:00,42.18,42.18,42.12,42.14,48680.0,33.5815,33.5815,33.5337,33.5496,48680.0
2017-09-01 10:35:00,42.14,42.15,42.12,42.14,19570.0,33.5496,33.5576,33.5337,33.5496,19570.0
2017-09-01 10:40:00,42.15,42.16,42.13,42.16,19072.0,33.5576,33.5656,33.5417,33.5656,19072.0
2017-09-01 10:45:00,42.15,42.17,42.13,42.16,21045.0,33.5576,33.5735,33.5417,33.5656,21045.0
2017-09-01 10:50:00,42.16,42.18,42.15,42.15,22823.0,33.5656,33.5815,33.5576,33.5576,22823.0
2017-09-01 10:55:00,42.16,42.23,42.14,42.2,67628.0,33.5656,33.6213,33.5496,33.5974,67628.0
2017-09-01 11:00:00,42.19,42.21,42.16,42.16,27086.0,33.5894,33.6054,33.5656,33.5656,27086.0
2017-09-01 11:05:00,42.16,42.18,42.13,42.17,24809.0,33.5656,33.5815,33.5417,33.5735,24809.0
2017-09-01 11:10:00,42.16,42.18,42.16,42.18,20443.0,33.5656,33.5815,33.5656,33.5815,20443.0
2017-09-01 11:15:00,42.18,42.19,42.17,42.17,20957.0,33.5815,33.5894,33.5735,33.5735,20957.0
2017-09-01 11:20:00,42.17,42.21,42.17,42.2,28176.0,33.5735,33.6054,33.5735,33.5974,28176.0
2017-09-01 11:25:00,42.21,42.23,42.19,42.19,27526.0,33.6054,33.6213,33.5894,33.5894,27526.0
2017-09-01 11:30:00,42.19,42.2,42.13,42.16,24939.0,33.5894,33.5974,33.5417,33.5656,24939.0
2017-09-01 11:35:00,42.16,42.18,42.15,42.18,11236.0,33.5656,33.5815,33.5576,33.5815,11236.0
2017-09-01 11:40:00,42.18,42.22,42.17,42.22,27938.0,33.5815,33.6133,33.5735,33.6133,27938.0
2017-09-01 11:45:00,42.22,42.24,42.21,42.22,22500.0,33.6133,33.6293,33.6054,33.6133,22500.0
2017-09-01 11:50:00,42.21,42.23,42.19,42.2,16734.0,33.6054,33.6213,33.5894,33.5974,16734.0
2017-09-01 11:55:00,42.19,42.21,42.16,42.21,19451.0,33.5894,33.6054,33.5656,33.6054,19451.0
2017-09-01 12:00:00,42.21,42.29,42.2,42.22,95484.0,33.6054,33.6691,33.5974,33.6133,95484.0
2017-09-01 12:05:00,42.22,42.24,42.16,42.19,50179.0,33.6133,33.6293,33.5656,33.5894,50179.0
2017-09-01 12:10:00,42.2,42.22,42.19,42.22,11640.0,33.5974,33.6133,33.5894,33.6133,11640.0
2017-09-01 12:15:00,42.21,42.22,42.18,42.18,18089.0,33.6054,33.6133,33.5815,33.5815,18089.0
2017-09-01 12:20:00,42.19,42.23,42.18,42.23,16495.0,33.5894,33.6213,33.5815,33.6213,16495.0
2017-09-01 12:25:00,42.23,42.24,42.15,42.16,21396.0,33.6213,33.6293,33.5576,33.5656,21396.0
2017-09-01 12:30:00,42.16,42.16,42.06,42.08,25194.0,33.5656,33.5656,33.4859,33.5019,25194.0
2017-09-01 12:35:00,42.08,42.11,42.05,42.11,19631.0,33.5019,33.5258,33.478,33.5258,19631.0
2017-09-01 12:40:00,42.11,42.16,42.1,42.15,107105.0,33.5258,33.5656,33.5178,33.5576,107105.0
2017-09-01 12:45:00,42.16,42.17,42.15,42.16,9092.0,33.5656,33.5735,33.5576,33.5656,9092.0
2017-09-01 12:50:00,42.15,42.17,42.15,42.15,12444.0,33.5576,33.5735,33.5576,33.5576,12444.0
2017-09-01 12:55:00,42.15,42.16,42.13,42.15,9426.0,33.5576,33.5656,33.5417,33.5576,9426.0
2017-09-01 13:00:00,42.15,42.17,42.14,42.15,11472.0,33.5576,33.5735,33.5496,33.5576,11472.0
2017-09-01 13:05:00,42.14,42.19,42.11,42.19,28180.0,33.5496,33.5894,33.5258,33.5894,28180.0
2017-09-01 13:10:00,42.19,42.2,42.16,42.18,12118.0,33.5894,33.5974,33.5656,33.5815,12118.0
2017-09-01 13:15:00,42.18,42.19,42.18,42.18,3962.0,33.5815,33.5894,33.5815,33.5815,3962.0
2017-09-01 13:20:00,42.18,42.19,42.14,42.16,10212.0,33.5815,33.5894,33.5496,33.5656,10212.0
2017-09-01 13:25:00,42.16,42.2,42.16,42.19,13911.0,33.5656,33.5974,33.5656,33.5894,13911.0
2017-09-01 13:30:00,42.19,42.21,42.19,42.21,10671.0,33.5894,33.6054,33.5894,33.6054,10671.0
2017-09-01 13:35:00,42.21,42.21,42.17,42.18,8767.0,33.6054,33.6054,33.5735,33.5815,8767.0
2017-09-01 13:40:00,42.18,42.18,42.17,42.18,5006.0,33.5815,33.5815,33.5735,33.5815,5006.0
2017-09-01 13:45:00,42.18,42.2,42.16,42.19,9557.0,33.5815,33.5974,33.5656,33.5894,9557.0
2017-09-01 13:50:00,42.2,42.2,42.16,42.16,10653.0,33.5974,33.5974,33.5656,33.5656,10653.0
2017-09-01 13:55:00,42.16,42.17,42.09,42.09,11567.0,33.5656,33.5735,33.5098,33.5098,11567.0
2017-09-01 14:00:00,42.09,42.13,42.08,42.12,27787.0,33.5098,33.5417,33.5019,33.5337,27787.0
2017-09-01 14:05:00,42.13,42.13,42.11,42.12,6521.0,33.5417,33.5417,33.5258,33.5337,6521.0
2017-09-01 14:10:00,42.11,42.15,42.11,42.14,17647.0,33.5258,33.5576,33.5258,33.5496,17647.0
2017-09-01 14:15:00,42.14,42.17,42.13,42.14,24104.0,33.5496,33.5735,33.5417,33.5496,24104.0
2017-09-01 14:20:00,42.14,42.14,42.08,42.09,15251.0,33.5496,33.5496,33.5019,33.5098,15251.0
2017-09-01 14:25:00,42.09,42.1,42.06,42.07,8436.0,33.5098,33.5178,33.4859,33.4939,8436.0
2017-09-01 14:30:00,42.08,42.09,42.07,42.09,6732.0,33.5019,33.5098,33.4939,33.5098,6732.0
2017-09-01 14:35:00,42.09,42.11,42.08,42.09,12704.0,33.5098,33.5258,33.5019,33.5098,12704.0
2017-09-01 14:40:00,42.09,42.13,42.09,42.12,10132.0,33.5098,33.5417,33.5098,33.5337,10132.0
2017-09-01 14:45:00,42.11,42.12,42.09,42.09,15645.0,33.5258,33.5337,33.5098,33.5098,15645.0
2017-09-01 14:50:00,42.1,42.12,42.09,42.11,19307.0,33.5178,33.5337,33.5098,33.5258,19307.0
2017-09-01 14:55:00,42.12,42.12,42.08,42.09,15567.0,33.5337,33.5337,33.5019,33.5098,15567.0
2017-09-01 15:00:00,42.09,42.15,42.07,42.15,117309.0,33.5098,33.5576,33.4939,33.5576,117309.0
2017-09-01 15:05:00,42.15,42.17,42.14,42.16,26213.0,33.5576,33.5735,33.5496,33.5656,26213.0
2017-09-01 15:10:00,42.16,42.18,42.16,42.18,9076.0,33.5656,33.5815,33.5656,33.5815,9076.0
2017-09-01 15:15:00,42.17,42.18,42.14,42.18,37444.0,33.5735,33.5815,33.5496,33.5815,37444.0
2017-09-01 15:20:00,42.18,42.18,42.15,42.16,17019.0,33.5815,33.5815,33.5576,33.5656,17019.0
2017-09-01 15:25:00,42.16,42.21,42.16,42.21,20076.0,33.5656,33.6054,33.5656,33.6054,20076.0
2017-09-01 15:30:00,42.21,42.21,42.15,42.16,26245.0,33.6054,33.6054,33.5576,33.5656,26245.0
2017-09-01 15:35:00,42.17,42.22,42.16,42.22,30358.0,33.5735,33.6133,33.5656,33.6133,30358.0
2017-09-01 15:40:00,42.21,42.24,42.19,42.2,55986.0,33.6054,33.6293,33.5894,33.5974,55986.0
2017-09-01 15:45:00,42.21,42.22,42.2,42.2,31263.0,33.6054,33.6133,33.5974,33.5974,31263.0
2017-09-01 15:50:00,42.21,42.23,42.2,42.21,77902.0,33.6054,33.6213,33.5974,33.6054,77902.0
2017-09-01 15:55:00,42.21,42.22,42.18,42.2,185050.0,33.6054,33.6133,33.5815,33.5974,185050.0
2017-09-05 09:30:00,42.29,42.29,42.04,42.09,51697.0,33.6691,33.6691,33.47,33.5098,51697.0
2017-09-05 09:35:00,42.09,42.19,42.08,42.14,29210.0,33.5098,33.5894,33.5019,33.5496,29210.0
2017-09-05 09:40:00,42.13,42.17,42.03,42.09,41429.0,33.5417,33.5735,33.4621,33.5098,41429.0
2017-09-05 09:45:00,42.09,42.12,42.0,42.03,36373.0,33.5098,33.5337,33.4382,33.4621,36373.0
2017-09-05 09:50:00,42.02,42.05,41.99,42.0,86184.0,33.4541,33.478,33.4302,33.4382,86184.0
2017-09-05 09:55:00,42.01,42.02,41.91,41.94,26618.0,33.4461,33.4541,33.3665,33.3904,26618.0
2017-09-05 10:00:00,41.94,41.99,41.9,41.98,27599.0,33.3904,33.4302,33.3586,33.4223,27599.0
2017-09-05 10:05:00,41.97,42.04,41.95,42.03,24524.0,33.4143,33.47,33.3984,33.4621,24524.0
2017-09-05 10:10:00,42.04,42.08,41.99,42.05,26610.0,33.47,33.5019,33.4302,33.478,26610.0
2017-09-05 10:15:00,42.05,42.12,42.04,42.06,23228.0,33.478,33.5337,33.47,33.4859,23228.0
2017-09-05 10:20:00,42.06,42.08,42.04,42.05,15078.0,33.4859,33.5019,33.47,33.478,15078.0
2017-09-05 10:25:00,42.05,42.14,42.05,42.07,45510.0,33.478,33.5496,33.478,33.4939,45510.0
2017-09-05 10:30:00,42.07,42.1,42.04,42.05,20658.0,33.4939,33.5178,33.47,33.478,20658.0
2017-09-05 10:35:00,42.06,42.08,42.0,42.01,20469.0,33.4859,33.5019,33.4382,33.4461,20469.0
2017-09-05 10:40:00,42.0,42.03,41.99,42.02,31019.0,33.4382,33.4621,33.4302,33.4541,31019.0
2017-09-05 10:45:00,42.02,42.03,41.99,42.0,46458.0,33.4541,33.4621,33.4302,33.4382,46458.0
2017-09-05 10:50:00,42.0,42.02,41.98,41.98,71710.0,33.4382,33.4541,33.4223,33.4223,71710.0
2017-09-05 10:55:00,41.98,42.01,41.94,42.01,54284.0,33.4223,33.4461,33.3904,33.4461,54284.0
2017-09-05 11:00:00,42.02,42.05,41.99,42.02,29145.0,33.4541,33.478,33.4302,33.4541,29145.0
2017-09-05 11:05:00,42.02,42.03,41.99,42.03,29489.0,33.4541,33.4621,33.4302,33.4621,29489.0
2017-09-05 11:10:00,42.02,42.02,41.93,41.94,60152.0,33.4541,33.4541,33.3824,33.3904,60152.0
2017-09-05 11:15:00,41.94,41.94,41.9,41.91,22968.0,33.3904,33.3904,33.3586,33.3665,22968.0
2017-09-05 11:20:00,41.91,41.95,41.89,41.95,92516.0,33.3665,33.3984,33.3506,33.3984,92516.0
2017-09-05 11:25:00,41.95,41.95,41.84,41.87,26260.0,33.3984,33.3984,33.3108,33.3347,26260.0
2017-09-05 11:30:00,41.86,41.89,41.84,41.84,14717.0,33.3267,33.3506,33.3108,33.3108,14717.0
2017-09-05 11:35:00,41.85,41.88,41.85,41.86,9519.0,33.3188,33.3426,33.3188,33.3267,9519.0
2017-09-05 11:40:00,41.87,41.87,41.83,41.84,8919.0,33.3347,33.3347,33.3028,33.3108,8919.0
2017-09-05 11:45:00,41.83,41.83,41.79,41.8,19415.0,33.3028,33.3028,33.271,33.279,19415.0
2017-09-05 11:50:00,41.8,41.83,41.8,41.82,13448.0,33.279,33.3028,33.279,33.2949,13448.0
2017-09-05 11:55:00,41.82,41.89,41.81,41.86,29342.0,33.2949,33.3506,33.2869,33.3267,29342.0
2017-09-05 12:00:00,41.86,41.88,41.82,41.83,33017.0,33.3267,33.3426,33.2949,33.3028,33017.0
2017-09-05 12:05:00,41.84,41.84,41.78,41.83,30898.0,33.3108,33.3108,33.263,33.3028,30898.0
2017-09-05 12:10:00,41.83,41.85,41.8,41.82,30155.0,33.3028,33.3188,33.279,33.2949,30155.0
2017-09-05 12:15:00,41.82,41.86,41.81,41.85,14141.0,33.2949,33.3267,33.2869,33.3188,14141.0
2017-09-05 12:20:00,41.86,41.92,41.84,41.88,18686.0,33.3267,33.3745,33.3108,33.3426,18686.0
2017-09-05 12:25:00,41.89,41.89,41.85,41.86,14711.0,33.3506,33.3506,33.3188,33.3267,14711.0
2017-09-05 12:30:00,41.85,41.86,41.79,41.79,17397.0,33.3188,33.3267,33.271,33.271,17397.0
2017-09-05 12:35:00,41.79,41.83,41.78,41.81,13462.0,33.271,33.3028,33.263,33.2869,13462.0
2017-09-05 12:40:00,41.8,41.82,41.77,41.8,12127.0,33.279,33.2949,33.2551,33.279,12127.0
2017-09-05 12:45:00,41.8,41.81,41.76,41.79,14495.0,33.279,33.2869,33.2471,33.271,14495.0
2017-09-05 12:50:00,41.79,41.8,41.75,41.8,10379.0,33.271,33.279,33.2391,33.279,10379.0
2017-09-05 12:55:00,41.8,41.83,41.78,41.82,61976.0,33.279,33.3028,33.263,33.2949,61976.0
2017-09-05 13:00:00,41.81,41.81,41.74,41.76,20855.0,33.2869,33.2869,33.2312,33.2471,20855.0
2017-09-05 13:05:00,41.76,41.77,41.71,41.72,15871.0,33.2471,33.2551,33.2073,33.2153,15871.0
2017-09-05 13:10:00,41.72,41.75,41.71,41.74,14988.0,33.2153,33.2391,33.2073,33.2312,14988.0
2017-09-05 13:15:00,41.73,41.81,41.73,41.81,10514.0,33.2232,33.2869,33.2232,33.2869,10514.0
2017-09-05 13:20:00,41.81,41.83,41.8,41.8,10519.0,33.2869,33.3028,33.279,33.279,10519.0
2017-09-05 13:25:00,41.8,41.8,41.77,41.78,13770.0,33.279,33.279,33.2551,33.263,13770.0
2017-09-05 13:30:00,41.78,41.78,41.72,41.73,17556.0,33.263,33.263,33.2153,33.2232,17556.0
2017-09-05 13:35:00,41.74,41.82,41.74,41.81,15663.0,33.2312,33.2949,33.2312,33.2869,15663.0
2017-09-05 13:40:00,41.81,41.87,41.8,41.85,86005.0,33.2869,33.3347,33.279,33.3188,86005.0
2017-09-05 13:45:00,41.86,41.86,41.82,41.82,12498.0,33.3267,33.3267,33.2949,33.2949,12498.0
2017-09-05 13:50:00,41.82,41.87,41.82,41.86,13180.0,33.2949,33.3347,33.2949,33.3267,13180.0
2017-09-05 13:55:00,41.86,41.86,41.81,41.84,11236.0,33.3267,33.3267,33.2869,33.3108,11236.0
2017-09-05 14:00:00,41.84,41.9,41.83,41.89,25407.0,33.3108,33.3586,33.3028,33.3506,25407.0
2017-09-05 14:05:00,41.89,41.91,41.88,41.91,25021.0,33.3506,33.3665,33.3426,33.3665,25021.0
2017-09-05 14:10:00,41.91,41.92,41.88,41.9,24660.0,33.3665,33.3745,33.3426,33.3586,24660.0
2017-09-05 14:15:00,41.9,41.97,41.89,41.96,25709.0,33.3586,33.4143,33.3506,33.4063,25709.0
2017-09-05 14:20:00,41.95,41.97,41.94,41.95,20450.0,33.3984,33.4143,33.3904,33.3984,20450.0
2017-09-05 14:25:00,41.95,42.01,41.94,42.0,27094.0,33.3984,33.4461,33.3904,33.4382,27094.0
2017-09-05 14:30:00,42.0,42.02,41.98,41.99,16373.0,33.4382,33.4541,33.4223,33.4302,16373.0
2017-09-05 14:35:00,41.99,42.01,41.97,41.98,40989.0,33.4302,33.4461,33.4143,33.4223,40989.0
2017-09-05 14:40:00,41.98,41.99,41.91,41.93,25407.0,33.4223,33.4302,33.3665,33.3824,25407.0
2017-09-05 14:45:00,41.93,41.94,41.9,41.91,10346.0,33.3824,33.3904,33.3586,33.3665,10346.0
2017-09-05 14:50:00,41.91,41.92,41.89,41.9,15795.0,33.3665,33.3745,33.3506,33.3586,15795.0
2017-09-05 14:55:00,41.9,41.91,41.88,41.91,18891.0,33.3586,33.3665,33.3426,33.3665,18891.0
2017-09-05 15:00:00,41.91,41.92,41.87,41.89,23524.0,33.3665,33.3745,33.3347,33.3506,23524.0
2017-09-05 15:05:00,41.89,41.9,41.85,41.88,25699.0,33.3506,33.3586,33.3188,33.3426,25699.0
2017-09-05 15:10:00,41.88,41.94,41.88,41.91,26072.0,33.3426,33.3904,33.3426,33.3665,26072.0
2017-09-05 15:15:00,41.91,41.91,41.87,41.9,30101.0,33.3665,33.3665,33.3347,33.3586,30101.0
2017-09-05 15:20:00,41.91,41.92,41.89,41.91,18968.0,33.3665,33.3745,33.3506,33.3665,18968.0
2017-09-05 15:25:00,41.92,41.95,41.9,41.95,38435.0,33.3745,33.3984,33.3586,33.3984,38435.0
2017-09-05 15:30:00,41.95,41.97,41.9,41.94,36688.0,33.3984,33.4143,33.3586,33.3904,36688.0
2017-09-05 15:35:00,41.94,41.94,41.86,41.87,34095.0,33.3904,33.3904,33.3267,33.3347,34095.0
2017-09-05 15:40:00,41.87,41.89,41.85,41.86,47018.0,33.3347,33.3506,33.3188,33.3267,47018.0
2017-09-05 15:45:00,41.87,41.89,41.85,41.86,63290.0,33.3347,33.3506,33.3188,33.3267,63290.0
2017-09-05 15:50:00,41.86,41.92,41.83,41.91,70557.0,33.3267,33.3745,33.3028,33.3665,70557.0
2017-09-05 15:55:00,41.91,41.94,41.9,41.93,115362.0,33.3665,33.3904,33.3586,33.3824,115362.0
2017-09-06 09:30:00,42.0,42.02,41.89,41.93,44282.0,33.4382,33.4541,33.3506,33.3824,44282.0
2017-09-06 09:35:00,41.94,41.97,41.78,41.83,26970.0,33.3904,33.4143,33.263,33.3028,26970.0
2017-09-06 09:40:00,41.84,41.88,41.79,41.81,17825.0,33.3108,33.3426,33.271,33.2869,17825.0
2017-09-06 09:45:00,41.81,41.87,41.8,41.87,21200.0,33.2869,33.3347,33.279,33.3347,21200.0
2017-09-06 09:50:00,41.87,41.87,41.79,41.79,19200.0,33.3347,33.3347,33.271,33.271,19200.0
2017-09-06 09:55:00,41.79,41.91,41.77,41.91,76412.0,33.271,33.3665,33.2551,33.3665,76412.0
2017-09-06 10:00:00,41.91,42.11,41.91,42.08,37370.0,33.3665,33.5258,33.3665,33.5019,37370.0
2017-09-06 10:05:00,42.08,42.13,42.03,42.04,19705.0,33.5019,33.5417,33.4621,33.47,19705.0
2017-09-06 10:10:00,42.04,42.11,42.03,42.11,26353.0,33.47,33.5258,33.4621,33.5258,26353.0
2017-09-06 10:15:00,42.11,42.14,42.1,42.11,16631.0,33.5258,33.5496,33.5178,33.5258,16631.0
2017-09-06 10:20:00,42.12,42.15,42.09,42.09,13642.0,33.5337,33.5576,33.5098,33.5098,13642.0
2017-09-06 10:25:00,42.1,42.15,42.1,42.1,16940.0,33.5178,33.5576,33.5178,33.5178,16940.0
2017-09-06 10:30:00,42.11,42.2,42.11,42.17,173511.0,33.5258,33.5974,33.5258,33.5735,173511.0
2017-09-06 10:35:00,42.18,42.2,42.17,42.19,15094.0,33.5815,33.5974,33.5735,33.5894,15094.0
2017-09-06 10:40:00,42.19,42.2,42.17,42.2,18664.0,33.5894,33.5974,33.5735,33.5974,18664.0
2017-09-06 10:45:00,42.2,42.2,42.14,42.17,34628.0,33.5974,33.5974,33.5496,33.5735,34628.0
2017-09-06 10:50:00,42.17,42.2,42.14,42.2,22732.0,33.5735,33.5974,33.5496,33.5974,22732.0
2017-09-06 10:55:00,42.21,42.27,42.2,42.27,23218.0,33.6054,33.6531,33.5974,33.6531,23218.0
2017-09-06 11:00:00,42.27,42.32,42.24,42.3,80519.0,33.6531,33.6929,33.6293,33.677,80519.0
2017-09-06 11:05:00,42.3,42.32,42.27,42.27,45832.0,33.677,33.6929,33.6531,33.6531,45832.0
2017-09-06 11:10:00,42.26,42.26,42.22,42.22,20994.0,33.6452,33.6452,33.6133,33.6133,20994.0
2017-09-06 11:15:00,42.22,42.25,42.19,42.25,21780.0,33.6133,33.6372,33.5894,33.6372,21780.0
2017-09-06 11:20:00,42.25,42.3,42.24,42.3,17090.0,33.6372,33.677,33.6293,33.677,17090.0
2017-09-06 11:25:00,42.3,42.33,42.27,42.27,28174.0,33.677,33.7009,33.6531,33.6531,28174.0
2017-09-06 11:30:00,42.27,42.28,42.21,42.22,26239.0,33.6531,33.6611,33.6054,33.6133,26239.0
2017-09-06 11:35:00,42.21,42.22,42.13,42.14,16628.0,33.6054,33.6133,33.5417,33.5496,16628.0
2017-09-06 11:40:00,42.14,42.15,42.11,42.15,20176.0,33.5496,33.5576,33.5258,33.5576,20176.0
2017-09-06 11:45:00,42.16,42.17,42.11,42.11,12950.0,33.5656,33.5735,33.5258,33.5258,12950.0
2017-09-06 11:50:00,42.11,42.13,42.07,42.12,13904.0,33.5258,33.5417,33.4939,33.5337,13904.0
2017-09-06 11:55:00,42.12,42.15,42.11,42.13,18158.0,33.5337,33.5576,33.5258,33.5417,18158.0
2017-09-06 12:00:00,42.13,42.15,42.12,42.13,13849.0,33.5417,33.5576,33.5337,33.5417,13849.0
2017-09-06 12:05:00,42.14,42.14,42.1,42.11,11358.0,33.5496,33.5496,33.5178,33.5258,11358.0
2017-09-06 12:10:00,42.11,42.18,42.11,42.18,13638.0,33.5258,33.5815,33.5258,33.5815,13638.0
2017-09-06 12:15:00,42.18,42.18,42.16,42.18,12387.0,33.5815,33.5815,33.5656,33.5815,12387.0
2017-09-06 12:20:00,42.17,42.2,42.16,42.17,12250.0,33.5735,33.5974,33.5656,33.5735,12250.0
2017-09-06 12:25:00,42.16,42.17,42.14,42.14,14621.0,33.5656,33.5735,33.5496,33.5496,14621.0
2017-09-06 12:30:00,42.13,42.16,42.11,42.16,25236.0,33.5417,33.5656,33.5258,33.5656,25236.0
2017-09-06 12:35:00,42.16,42.19,42.15,42.18,16166.0,33.5656,33.5894,33.5576,33.5815,16166.0
2017-09-06 12:40:00,42.17,42.3,42.17,42.25,71715.0,33.5735,33.677,33.5735,33.6372,71715.0
2017-09-06 12:45:00,42.25,42.27,42.22,42.24,33122.0,33.6372,33.6531,33.6133,33.6293,33122.0
2017-09-06 12:50:00,42.23,42.27,42.23,42.27,14626.0,33.6213,33.6531,33.6213,33.6531,14626.0
2017-09-06 12:55:00,42.27,42.28,42.26,42.27,18456.0,33.6531,33.6611,33.6452,33.6531,18456.0
2017-09-06 13:00:00,42.27,42.28,42.22,42.23,21148.0,33.6531,33.6611,33.6133,33.6213,21148.0
2017-09-06 13:05:00,42.23,42.31,42.22,42.3,14473.0,33.6213,33.685,33.6133,33.677,14473.0
2017-09-06 13:10:00,42.3,42.34,42.3,42.33,28990.0,33.677,33.7089,33.677,33.7009,28990.0
2017-09-06 13:15:00,42.33,42.33,42.29,42.3,24857.0,33.7009,33.7009,33.6691,33.677,24857.0
2017-09-06 13:20:00,42.3,42.33,42.29,42.3,26042.0,33.677,33.7009,33.6691,33.677,26042.0
2017-09-06 13:25:00,42.3,42.31,42.29,42.29,29952.0,33.677,33.685,33.6691,33.6691,29952.0
2017-09-06 13:30:00,42.3,42.31,42.27,42.28,58535.0,33.677,33.685,33.6531,33.6611,58535.0
2017-09-06 13:35:00,42.27,42.37,42.27,42.36,40244.0,33.6531,33.7328,33.6531,33.7248,40244.0
2017-09-06 13:40:00,42.37,42.41,42.36,42.41,50732.0,33.7328,33.7646,33.7248,33.7646,50732.0
2017-09-06 13:45:00,42.41,42.42,42.34,42.35,53105.0,33.7646,33.7726,33.7089,33.7168,53105.0
2017-09-06 13:50:00,42.34,42.34,42.25,42.25,24069.0,33.7089,33.7089,33.6372,33.6372,24069.0
2017-09-06 13:55:00,42.25,42.28,42.24,42.25,44867.0,33.6372,33.6611,33.6293,33.6372,44867.0
2017-09-06 14:00:00,42.26,42.28,42.23,42.23,40079.0,33.6452,33.6611,33.6213,33.6213,40079.0
2017-09-06 14:05:00,42.23,42.29,42.23,42.28,29189.0,33.6213,33.6691,33.6213,33.6611,29189.0
2017-09-06 14:10:00,42.29,42.32,42.28,42.31,31936.0,33.6691,33.6929,33.6611,33.685,31936.0
2017-09-06 14:15:00,42.31,42.34,42.29,42.31,42296.0,33.685,33.7089,33.6691,33.685,42296.0
2017-09-06 14:20:00,42.3,42.31,42.25,42.27,28451.0,33.677,33.685,33.6372,33.6531,28451.0
2017-09-06 14:25:00,42.27,42.32,42.24,42.3,28824.0,33.6531,33.6929,33.6293,33.677,28824.0
2017-09-06 14:30:00,42.31,42.33,42.3,42.32,27551.0,33.685,33.7009,33.677,33.6929,27551.0
2017-09-06 14:35:00,42.32,42.34,42.29,42.3,31858.0,33.6929,33.7089,33.6691,33.677,31858.0
2017-09-06 14:40:00,42.3,42.32,42.3,42.32,20775.0,33.677,33.6929,33.677,33.6929,20775.0
2017-09-06 14:45:00,42.32,42.35,42.31,42.34,52703.0,33.6929,33.7168,33.685,33.7089,52703.0
2017-09-06 14:50:00,42.34,42.35,42.29,42.34,36518.0,33.7089,33.7168,33.6691,33.7089,36518.0
2017-09-06 14:55:00,42.34,42.37,42.33,42.36,30903.0,33.7089,33.7328,33.7009,33.7248,30903.0
2017-09-06 15:00:00,42.35,42.36,42.35,42.36,15588.0,33.7168,33.7248,33.7168,33.7248,15588.0
2017-09-06 15:05:00,42.36,42.36,42.35,42.36,17528.0,33.7248,33.7248,33.7168,33.7248,17528.0
2017-09-06 15:10:00,42.36,42.36,42.35,42.36,20635.0,33.7248,33.7248,33.7168,33.7248,20635.0
2017-09-06 15:15:00,42.36,42.41,42.35,42.41,48322.0,33.7248,33.7646,33.7168,33.7646,48322.0
2017-09-06 15:20:00,42.41,42.46,42.4,42.46,53867.0,33.7646,33.8044,33.7566,33.8044,53867.0
2017-09-06 15:25:00,42.46,42.47,42.41,42.41,38521.0,33.8044,33.8124,33.7646,33.7646,38521.0
2017-09-06 15:30:00,42.41,42.42,42.37,42.38,54422.0,33.7646,33.7726,33.7328,33.7407,54422.0
2017-09-06 15:35:00,42.38,42.4,42.35,42.37,107613.0,33.7407,33.7566,33.7168,33.7328,107613.0
2017-09-06 15:40:00,42.37,42.42,42.35,42.41,85978.0,33.7328,33.7726,33.7168,33.7646,85978.0
2017-09-06 15:45:00,42.41,42.42,42.36,42.37,62590.0,33.7646,33.7726,33.7248,33.7328,62590.0
2017-09-06 15:50:00,42.37,42.41,42.36,42.41,108548.0,33.7328,33.7646,33.7248,33.7646,108548.0
2017-09-06 15:55:00,42.41,42.42,42.39,42.4,231831.0,33.7646,33.7726,33.7487,33.7566,231831.0
2017-09-07 09:30:00,42.47,42.48,42.22,42.41,111897.0,33.8124,33.8203,33.6133,33.7646,111897.0
2017-09-07 09:35:00,42.41,42.46,42.31,42.39,94730.0,33.7646,33.8044,33.685,33.7487,94730.0
2017-09-07 09:40:00,42.4,42.44,42.34,42.37,52255.0,33.7566,33.7885,33.7089,33.7328,52255.0
2017-09-07 09:45:00,42.37,42.43,42.28,42.29,36738.0,33.7328,33.7805,33.6611,33.6691,36738.0
2017-09-07 09:50:00,42.31,42.35,42.23,42.28,25518.0,33.685,33.7168,33.6213,33.6611,25518.0
2017-09-07 09:55:00,42.28,42.29,42.17,42.2,23803.0,33.6611,33.6691,33.5735,33.5974,23803.0
2017-09-07 10:00:00,42.2,42.26,42.08,42.25,39087.0,33.5974,33.6452,33.5019,33.6372,39087.0
2017-09-07 10:05:00,42.26,42.31,42.2,42.26,37120.0,33.6452,33.685,33.5974,33.6452,37120.0
2017-09-07 10:10:00,42.26,42.26,42.19,42.23,94600.0,33.6452,33.6452,33.5894,33.6213,94600.0
2017-09-07 10:15:00,42.23,42.38,42.22,42.34,47380.0,33.6213,33.7407,33.6133,33.7089,47380.0
2017-09-07 10:20:00,42.34,42.41,42.3,42.39,47519.0,33.7089,33.7646,33.677,33.7487,47519.0
2017-09-07 10:25:00,42.39,42.44,42.38,42.39,37544.0,33.7487,33.7885,33.7407,33.7487,37544.0
2017-09-07 10:30:00,42.4,42.46,42.33,42.44,53739.0,33.7566,33.8044,33.7009,33.7885,53739.0
2017-09-07 10:35:00,42.44,42.45,42.39,42.42,34369.0,33.7885,33.7964,33.7487,33.7726,34369.0
2017-09-07 10:40:00,42.42,42.43,42.37,42.39,43090.0,33.7726,33.7805,33.7328,33.7487,43090.0
2017-09-07 10:45:00,42.4,42.43,42.36,42.43,33390.0,33.7566,33.7805,33.7248,33.7805,33390.0
2017-09-07 10:50:00,42.43,42.44,42.37,42.38,13169.0,33.7805,33.7885,33.7328,33.7407,13169.0
2017-09-07 10:55:00,42.37,42.44,42.37,42.39,18443.0,33.7328,33.7885,33.7328,33.7487,18443.0
2017-09-07 11:00:00,42.39,42.42,42.38,42.41,11149.0,33.7487,33.7726,33.7407,33.7646,11149.0
2017-09-07 11:05:00,42.41,42.47,42.41,42.46,21235.0,33.7646,33.8124,33.7646,33.8044,21235.0
2017-09-07 11:10:00,42.47,42.53,42.46,42.51,80111.0,33.8124,33.8601,33.8044,33.8442,80111.0
2017-09-07 11:15:00,42.51,42.53,42.47,42.48,26693.0,33.8442,33.8601,33.8124,33.8203,26693.0
2017-09-07 11:20:00,42.48,42.51,42.44,42.49,22420.0,33.8203,33.8442,33.7885,33.8283,22420.0
2017-09-07 11:25:00,42.49,42.5,42.45,42.46,21425.0,33.8283,33.8363,33.7964,33.8044,21425.0
2017-09-07 11:30:00,42.46,42.48,42.45,42.46,28540.0,33.8044,33.8203,33.7964,33.8044,28540.0
2017-09-07 11:35:00,42.46,42.48,42.42,42.46,23352.0,33.8044,33.8203,33.7726,33.8044,23352.0
2017-09-07 11:40:00,42.46,42.49,42.44,42.47,19422.0,33.8044,33.8283,33.7885,33.8124,19422.0
2017-09-07 11:45:00,42.47,42.52,42.47,42.5,27273.0,33.8124,33.8522,33.8124,33.8363,27273.0
2017-09-07 11:50:00,42.5,42.53,42.48,42.52,19695.0,33.8363,33.8601,33.8203,33.8522,19695.0
2017-09-07 11:55:00,42.52,42.53,42.5,42.5,17885.0,33.8522,33.8601,33.8363,33.8363,17885.0
2017-09-07 12:00:00,42.5,42.52,42.49,42.5,37295.0,33.8363,33.8522,33.8283,33.8363,37295.0
2017-09-07 12:05:00,42.5,42.54,42.49,42.54,42343.0,33.8363,33.8681,33.8283,33.8681,42343.0
2017-09-07 12:10:00,42.54,42.56,42.52,42.54,28425.0,33.8681,33.884,33.8522,33.8681,28425.0
2017-09-07 12:15:00,42.55,42.57,42.51,42.55,20816.0,33.8761,33.892,33.8442,33.8761,20816.0
2017-09-07 12:20:00,42.56,42.57,42.54,42.56,34370.0,33.884,33.892,33.8681,33.884,34370.0
2017-09-07 12:25:00,42.56,42.61,42.55,42.6,30352.0,33.884,33.9238,33.8761,33.9159,30352.0
2017-09-07 12:30:00,42.6,42.61,42.55,42.56,31017.0,33.9159,33.9238,33.8761,33.884,31017.0
2017-09-07 12:35:00,42.56,42.57,42.55,42.56,18274.0,33.884,33.892,33.8761,33.884,18274.0
2017-09-07 12:40:00,42.57,42.64,42.56,42.63,28366.0,33.892,33.9477,33.884,33.9398,28366.0
2017-09-07 12:45:00,42.64,42.66,42.61,42.61,37161.0,33.9477,33.9636,33.9238,33.9238,37161.0
2017-09-07 12:50:00,42.62,42.66,42.61,42.63,19566.0,33.9318,33.9636,33.9238,33.9398,19566.0
2017-09-07 12:55:00,42.63,42.64,42.61,42.62,18035.0,33.9398,33.9477,33.9238,33.9318,18035.0
2017-09-07 13:00:00,42.62,42.63,42.58,42.59,19900.0,33.9318,33.9398,33.8999,33.9079,19900.0
2017-09-07 13:05:00,42.58,42.58,42.53,42.53,16799.0,33.8999,33.8999,33.8601,33.8601,16799.0
2017-09-07 13:10:00,42.53,42.55,42.49,42.54,32873.0,33.8601,33.8761,33.8283,33.8681,32873.0
2017-09-07 13:15:00,42.53,42.53,42.47,42.47,16227.0,33.8601,33.8601,33.8124,33.8124,16227.0
2017-09-07 13:20:00,42.47,42.47,42.43,42.46,12731.0,33.8124,33.8124,33.7805,33.8044,12731.0
2017-09-07 13:25:00,42.46,42.47,42.44,42.45,16486.0,33.8044,33.8124,33.7885,33.7964,16486.0
2017-09-07 13:30:00,42.44,42.45,42.42,42.43,34791.0,33.7885,33.7964,33.7726,33.7805,34791.0
2017-09-07 13:35:00,42.43,42.46,42.42,42.46,14098.0,33.7805,33.8044,33.7726,33.8044,14098.0
2017-09-07 13:40:00,42.46,42.49,42.44,42.47,67281.0,33.8044,33.8283,33.7885,33.8124,67281.0
2017-09-07 13:45:00,42.48,42.48,42.44,42.47,28335.0,33.8203,33.8203,33.7885,33.8124,28335.0
2017-09-07 13:50:00,42.47,42.49,42.46,42.48,33633.0,33.8124,33.8283,33.8044,33.8203,33633.0
2017-09-07 13:55:00,42.49,42.49,42.44,42.45,14078.0,33.8283,33.8283,33.7885,33.7964,14078.0
2017-09-07 14:00:00,42.45,42.49,42.45,42.49,10377.0,33.7964,33.8283,33.7964,33.8283,10377.0
2017-09-07 14:05:00,42.49,42.52,42.49,42.51,22800.0,33.8283,33.8522,33.8283,33.8442,22800.0
2017-09-07 14:10:00,42.5,42.52,42.5,42.5,9248.0,33.8363,33.8522,33.8363,33.8363,9248.0
2017-09-07 14:15:00,42.51,42.51,42.46,42.49,25671.0,33.8442,33.8442,33.8044,33.8283,25671.0
2017-09-07 14:20:00,42.48,42.51,42.48,42.5,16648.0,33.8203,33.8442,33.8203,33.8363,16648.0
2017-09-07 14:25:00,42.51,42.52,42.5,42.51,13349.0,33.8442,33.8522,33.8363,33.8442,13349.0
2017-09-07 14:30:00,42.51,42.54,42.5,42.53,18018.0,33.8442,33.8681,33.8363,33.8601,18018.0
2017-09-07 14:35:00,42.53,42.56,42.53,42.54,12503.0,33.8601,33.884,33.8601,33.8681,12503.0
2017-09-07 14:40:00,42.55,42.56,42.52,42.53,15605.0,33.8761,33.884,33.8522,33.8601,15605.0
2017-09-07 14:45:00,42.52,42.54,42.52,42.53,11595.0,33.8522,33.8681,33.8522,33.8601,11595.0
2017-09-07 14:50:00,42.52,42.56,42.52,42.56,27801.0,33.8522,33.884,33.8522,33.884,27801.0
2017-09-07 14:55:00,42.56,42.63,42.56,42.61,44322.0,33.884,33.9398,33.884,33.9238,44322.0
2017-09-07 15:00:00,42.61,42.61,42.57,42.57,75232.0,33.9238,33.9238,33.892,33.892,75232.0
2017-09-07 15:05:00,42.57,42.57,42.47,42.47,24367.0,33.892,33.892,33.8124,33.8124,24367.0
2017-09-07 15:10:00,42.48,42.48,42.46,42.46,22266.0,33.8203,33.8203,33.8044,33.8044,22266.0
2017-09-07 15:15:00,42.47,42.47,42.46,42.46,32986.0,33.8124,33.8124,33.8044,33.8044,32986.0
2017-09-07 15:20:00,42.47,42.52,42.46,42.49,33861.0,33.8124,33.8522,33.8044,33.8283,33861.0
2017-09-07 15:25:00,42.5,42.52,42.49,42.51,29983.0,33.8363,33.8522,33.8283,33.8442,29983.0
2017-09-07 15:30:00,42.51,42.53,42.5,42.52,43187.0,33.8442,33.8601,33.8363,33.8522,43187.0
2017-09-07 15:35:00,42.52,42.57,42.5,42.56,37114.0,33.8522,33.892,33.8363,33.884,37114.0
2017-09-07 15:40:00,42.57,42.61,42.56,42.61,80968.0,33.892,33.9238,33.884,33.9238,80968.0
2017-09-07 15:45:00,42.61,42.64,42.6,42.63,127259.0,33.9238,33.9477,33.9159,33.9398,127259.0
2017-09-07 15:50:00,42.63,42.64,42.61,42.63,142914.0,33.9398,33.9477,33.9238,33.9398,142914.0
2017-09-07 15:55:00,42.63,42.65,42.57,42.58,324343.0,33.9398,33.9557,33.892,33.8999,324343.0
2017-09-08 09:30:00,42.52,42.58,42.49,42.57,36054.0,33.8522,33.8999,33.8283,33.892,36054.0
2017-09-08 09:35:00,42.58,42.61,42.47,42.51,24971.0,33.8999,33.9238,33.8124,33.8442,24971.0
2017-09-08 09:40:00,42.52,42.55,42.48,42.5,24649.0,33.8522,33.8761,33.8203,33.8363,24649.0
2017-09-08 09:45:00,42.49,42.52,42.47,42.52,26664.0,33.8283,33.8522,33.8124,33.8522,26664.0
2017-09-08 09:50:00,42.51,42.53,42.47,42.48,11860.0,33.8442,33.8601,33.8124,33.8203,11860.0
2017-09-08 09:55:00,42.47,42.48,42.38,42.43,17321.0,33.8124,33.8203,33.7407,33.7805,17321.0
2017-09-08 10:00:00,42.43,42.47,42.37,42.44,39513.0,33.7805,33.8124,33.7328,33.7885,39513.0
2017-09-08 10:05:00,42.43,42.45,42.41,42.43,38048.0,33.7805,33.7964,33.7646,33.7805,38048.0
2017-09-08 10:10:00,42.43,42.47,42.42,42.45,10967.0,33.7805,33.8124,33.7726,33.7964,10967.0
2017-09-08 10:15:00,42.45,42.47,42.42,42.43,18884.0,33.7964,33.8124,33.7726,33.7805,18884.0
2017-09-08 10:20:00,42.42,42.45,42.41,42.45,10411.0,33.7726,33.7964,33.7646,33.7964,10411.0
2017-09-08 10:25:00,42.45,42.5,42.44,42.46,38098.0,33.7964,33.8363,33.7885,33.8044,38098.0
2017-09-08 10:30:00,42.46,42.46,42.42,42.43,12079.0,33.8044,33.8044,33.7726,33.7805,12079.0
2017-09-08 10:35:00,42.44,42.47,42.43,42.43,13714.0,33.7885,33.8124,33.7805,33.7805,13714.0
2017-09-08 10:40:00,42.43,42.48,42.43,42.46,17983.0,33.7805,33.8203,33.7805,33.8044,17983.0
2017-09-08 10:45:00,42.47,42.49,42.46,42.47,11739.0,33.8124,33.8283,33.8044,33.8124,11739.0
2017-09-08 10:50:00,42.46,42.47,42.44,42.46,14080.0,33.8044,33.8124,33.7885,33.8044,14080.0
2017-09-08 10:55:00,42.46,42.51,42.45,42.51,20720.0,33.8044,33.8442,33.7964,33.8442,20720.0
2017-09-08 11:00:00,42.51,42.54,42.5,42.52,11454.0,33.8442,33.8681,33.8363,33.8522,11454.0
2017-09-08 11:05:00,42.52,42.52,42.5,42.51,20153.0,33.8522,33.8522,33.8363,33.8442,20153.0
2017-09-08 11:10:00,42.52,42.52,42.5,42.52,21807.0,33.8522,33.8522,33.8363,33.8522,21807.0
2017-09-08 11:15:00,42.51,42.52,42.43,42.43,15863.0,33.8442,33.8522,33.7805,33.7805,15863.0
2017-09-08 11:20:00,42.43,42.45,42.41,42.44,17976.0,33.7805,33.7964,33.7646,33.7885,17976.0
2017-09-08 11:25:00,42.43,42.44,42.43,42.44,10818.0,33.7805,33.7885,33.7805,33.7885,10818.0
2017-09-08 11:30:00,42.45,42.45,42.42,42.43,12016.0,33.7964,33.7964,33.7726,33.7805,12016.0
2017-09-08 11:35:00,42.43,42.45,42.43,42.45,7440.0,33.7805,33.7964,33.7805,33.7964,7440.0
2017-09-08 11:40:00,42.45,42.47,42.44,42.47,12513.0,33.7964,33.8124,33.7885,33.8124,12513.0
2017-09-08 11:45:00,42.46,42.51,42.46,42.49,11575.0,33.8044,33.8442,33.8044,33.8283,11575.0
2017-09-08 11:50:00,42.5,42.51,42.48,42.49,13087.0,33.8363,33.8442,33.8203,33.8283,13087.0
2017-09-08 11:55:00,42.48,42.49,42.46,42.47,9306.0,33.8203,33.8283,33.8044,33.8124,9306.0
2017-09-08 12:00:00,42.47,42.5,42.42,42.43,19499.0,33.8124,33.8363,33.7726,33.7805,19499.0
2017-09-08 12:05:00,42.43,42.44,42.4,42.4,46417.0,33.7805,33.7885,33.7566,33.7566,46417.0
2017-09-08 12:10:00,42.4,42.4,42.34,42.37,15356.0,33.7566,33.7566,33.7089,33.7328,15356.0
2017-09-08 12:15:00,42.37,42.41,42.35,42.4,16036.0,33.7328,33.7646,33.7168,33.7566,16036.0
2017-09-08 12:20:00,42.4,42.41,42.37,42.39,10336.0,33.7566,33.7646,33.7328,33.7487,10336.0
2017-09-08 12:25:00,42.39,42.45,42.37,42.37,17287.0,33.7487,33.7964,33.7328,33.7328,17287.0
2017-09-08 12:30:00,42.37,42.42,42.37,42.42,7292.0,33.7328,33.7726,33.7328,33.7726,7292.0
2017-09-08 12:35:00,42.42,42.43,42.39,42.43,15900.0,33.7726,33.7805,33.7487,33.7805,15900.0
2017-09-08 12:40:00,42.42,42.42,42.39,42.39,6734.0,33.7726,33.7726,33.7487,33.7487,6734.0
2017-09-08 12:45:00,42.38,42.39,42.35,42.37,11392.0,33.7407,33.7487,33.7168,33.7328,11392.0
2017-09-08 12:50:00,42.38,42.39,42.37,42.39,11475.0,33.7407,33.7487,33.7328,33.7487,11475.0
2017-09-08 12:55:00,42.39,42.41,42.38,42.4,17807.0,33.7487,33.7646,33.7407,33.7566,17807.0
2017-09-08 13:00:00,42.4,42.4,42.37,42.39,10157.0,33.7566,33.7566,33.7328,33.7487,10157.0
2017-09-08 13:05:00,42.38,42.4,42.38,42.4,17225.0,33.7407,33.7566,33.7407,33.7566,17225.0
2017-09-08 13:10:00,42.4,42.4,42.37,42.38,12808.0,33.7566,33.7566,33.7328,33.7407,12808.0
2017-09-08 13:15:00,42.38,42.4,42.37,42.39,11829.0,33.7407,33.7566,33.7328,33.7487,11829.0
2017-09-08 13:20:00,42.39,42.4,42.38,42.4,6002.0,33.7487,33.7566,33.7407,33.7566,6002.0
2017-09-08 13:25:00,42.39,42.4,42.38,42.39,14807.0,33.7487,33.7566,33.7407,33.7487,14807.0
2017-09-08 13:30:00,42.4,42.4,42.38,42.39,7719.0,33.7566,33.7566,33.7407,33.7487,7719.0
2017-09-08 13:35:00,42.38,42.41,42.38,42.41,7136.0,33.7407,33.7646,33.7407,33.7646,7136.0
2017-09-08 13:40:00,42.4,42.41,42.38,42.38,7503.0,33.7566,33.7646,33.7407,33.7407,7503.0
2017-09-08 13:45:00,42.39,42.4,42.38,42.39,14112.0,33.7487,33.7566,33.7407,33.7487,14112.0
2017-09-08 13:50:00,42.4,42.42,42.37,42.42,16758.0,33.7566,33.7726,33.7328,33.7726,16758.0
2017-09-08 13:55:00,42.42,42.58,42.42,42.53,65251.0,33.7726,33.8999,33.7726,33.8601,65251.0
2017-09-08 14:00:00,42.54,42.54,42.46,42.47,14701.0,33.8681,33.8681,33.8044,33.8124,14701.0
2017-09-08 14:05:00,42.46,42.49,42.46,42.48,14308.0,33.8044,33.8283,33.8044,33.8203,14308.0
2017-09-08 14:10:00,42.48,42.49,42.46,42.49,24199.0,33.8203,33.8283,33.8044,33.8283,24199.0
2017-09-08 14:15:00,42.49,42.5,42.46,42.46,14756.0,33.8283,33.8363,33.8044,33.8044,14756.0
2017-09-08 14:20:00,42.45,42.46,42.44,42.45,15444.0,33.7964,33.8044,33.7885,33.7964,15444.0
2017-09-08 14:25:00,42.45,42.49,42.44,42.48,11862.0,33.7964,33.8283,33.7885,33.8203,11862.0
2017-09-08 14:30:00,42.49,42.6,42.49,42.52,41135.0,33.8283,33.9159,33.8283,33.8522,41135.0
2017-09-08 14:35:00,42.52,42.54,42.5,42.52,23366.0,33.8522,33.8681,33.8363,33.8522,23366.0
2017-09-08 14:40:00,42.52,42.62,42.52,42.57,61536.0,33.8522,33.9318,33.8522,33.892,61536.0
2017-09-08 14:45:00,42.58,42.65,42.53,42.53,59788.0,33.8999,33.9557,33.8601,33.8601,59788.0
2017-09-08 14:50:00,42.53,42.54,42.51,42.52,18697.0,33.8601,33.8681,33.8442,33.8522,18697.0
2017-09-08 14:55:00,42.52,42.52,42.47,42.48,18783.0,33.8522,33.8522,33.8124,33.8203,18783.0
2017-09-08 15:00:00,42.48,42.49,42.46,42.47,26046.0,33.8203,33.8283,33.8044,33.8124,26046.0
2017-09-08 15:05:00,42.47,42.5,42.45,42.5,20811.0,33.8124,33.8363,33.7964,33.8363,20811.0
2017-09-08 15:10:00,42.51,42.51,42.43,42.43,15497.0,33.8442,33.8442,33.7805,33.7805,15497.0
2017-09-08 15:15:00,42.44,42.46,42.43,42.45,23115.0,33.7885,33.8044,33.7805,33.7964,23115.0
2017-09-08 15:20:00,42.44,42.46,42.42,42.43,16786.0,33.7885,33.8044,33.7726,33.7805,16786.0
2017-09-08 15:25:00,42.43,42.44,42.41,42.42,19967.0,33.7805,33.7885,33.7646,33.7726,19967.0
2017-09-08 15:30:00,42.43,42.43,42.39,42.41,29663.0,33.7805,33.7805,33.7487,33.7646,29663.0
2017-09-08 15:35:00,42.41,42.41,42.38,42.4,20324.0,33.7646,33.7646,33.7407,33.7566,20324.0
2017-09-08 15:40:00,42.4,42.43,42.38,42.41,41231.0,33.7566,33.7805,33.7407,33.7646,41231.0
2017-09-08 15:45:00,42.41,42.41,42.37,42.38,49881.0,33.7646,33.7646,33.7328,33.7407,49881.0
2017-09-08 15:50:00,42.39,42.39,42.37,42.39,56381.0,33.7487,33.7487,33.7328,33.7487,56381.0
2017-09-08 15:55:00,42.39,42.39,42.36,42.38,128051.0,33.7487,33.7487,33.7248,33.7407,128051.0
2017-09-11 09:30:00,42.61,42.78,42.51,42.77,44195.0,33.9238,34.0592,33.8442,34.0512,44195.0
2017-09-11 09:35:00,42.78,42.78,42.66,42.7,15592.0,34.0592,34.0592,33.9636,33.9955,15592.0
2017-09-11 09:40:00,42.7,42.76,42.67,42.71,13972.0,33.9955,34.0433,33.9716,34.0034,13972.0
2017-09-11 09:45:00,42.71,42.72,42.66,42.67,15079.0,34.0034,34.0114,33.9636,33.9716,15079.0
2017-09-11 09:50:00,42.67,42.67,42.63,42.64,12115.0,33.9716,33.9716,33.9398,33.9477,12115.0
2017-09-11 09:55:00,42.64,42.65,42.58,42.59,17357.0,33.9477,33.9557,33.8999,33.9079,17357.0
2017-09-11 10:00:00,42.6,42.64,42.59,42.64,9326.0,33.9159,33.9477,33.9079,33.9477,9326.0
2017-09-11 10:05:00,42.65,42.73,42.65,42.69,17755.0,33.9557,34.0194,33.9557,33.9875,17755.0
2017-09-11 10:10:00,42.69,42.76,42.68,42.73,11323.0,33.9875,34.0433,33.9796,34.0194,11323.0
2017-09-11 10:15:00,42.71,42.77,42.71,42.77,9272.0,34.0034,34.0512,34.0034,34.0512,9272.0
2017-09-11 10:20:00,42.76,42.76,42.72,42.75,11742.0,34.0433,34.0433,34.0114,34.0353,11742.0
2017-09-11 10:25:00,42.75,42.82,42.75,42.81,13018.0,34.0353,34.091,34.0353,34.0831,13018.0
2017-09-11 10:30:00,42.82,42.86,42.81,42.86,7672.0,34.091,34.1229,34.0831,34.1229,7672.0
2017-09-11 10:35:00,42.86,42.86,42.83,42.84,14360.0,34.1229,34.1229,34.099,34.1069,14360.0
2017-09-11 10:40:00,42.84,42.84,42.83,42.83,4220.0,34.1069,34.1069,34.099,34.099,4220.0
2017-09-11 10:45:00,42.83,42.83,42.8,42.8,28493.0,34.099,34.099,34.0751,34.0751,28493.0
2017-09-11 10:50:00,42.8,42.85,42.8,42.84,8297.0,34.0751,34.1149,34.0751,34.1069,8297.0
2017-09-11 10:55:00,42.84,42.92,42.84,42.91,14938.0,34.1069,34.1706,34.1069,34.1627,14938.0
2017-09-11 11:00:00,42.92,42.97,42.91,42.97,39503.0,34.1706,34.2104,34.1627,34.2104,39503.0
2017-09-11 11:05:00,42.97,42.98,42.9,42.9,29687.0,34.2104,34.2184,34.1547,34.1547,29687.0
2017-09-11 11:10:00,42.91,42.92,42.89,42.9,21580.0,34.1627,34.1706,34.1468,34.1547,21580.0
2017-09-11 11:15:00,42.89,42.96,42.89,42.95,20118.0,34.1468,34.2025,34.1468,34.1945,20118.0
2017-09-11 11:20:00,42.95,42.99,42.95,42.98,27057.0,34.1945,34.2264,34.1945,34.2184,27057.0
2017-09-11 11:25:00,42.98,42.98,42.95,42.96,14554.0,34.2184,34.2184,34.1945,34.2025,14554.0
2017-09-11 11:30:00,42.95,42.98,42.95,42.96,21919.0,34.1945,34.2184,34.1945,34.2025,21919.0
2017-09-11 11:35:00,42.96,42.96,42.94,42.95,13505.0,34.2025,34.2025,34.1866,34.1945,13505.0
2017-09-11 11:40:00,42.95,42.95,42.92,42.92,27986.0,34.1945,34.1945,34.1706,34.1706,27986.0
2017-09-11 11:45:00,42.92,42.92,42.9,42.91,42760.0,34.1706,34.1706,34.1547,34.1627,42760.0
2017-09-11 11:50:00,42.9,42.94,42.89,42.92,18754.0,34.1547,34.1866,34.1468,34.1706,18754.0
2017-09-11 11:55:00,42.93,42.95,42.92,42.93,10716.0,34.1786,34.1945,34.1706,34.1786,10716.0
2017-09-11 12:00:00,42.93,42.94,42.92,42.92,8168.0,34.1786,34.1866,34.1706,34.1706,8168.0
2017-09-11 12:05:00,42.91,42.92,42.91,42.91,13939.0,34.1627,34.1706,34.1627,34.1627,13939.0
2017-09-11 12:10:00,42.91,42.92,42.87,42.87,15056.0,34.1627,34.1706,34.1308,34.1308,15056.0
2017-09-11 12:15:00,42.88,42.89,42.87,42.88,15259.0,34.1388,34.1468,34.1308,34.1388,15259.0
2017-09-11 12:20:00,42.88,42.89,42.86,42.87,8228.0,34.1388,34.1468,34.1229,34.1308,8228.0
2017-09-11 12:25:00,42.87,42.88,42.86,42.86,21731.0,34.1308,34.1388,34.1229,34.1229,21731.0
2017-09-11 12:30:00,42.86,42.87,42.86,42.86,4640.0,34.1229,34.1308,34.1229,34.1229,4640.0
2017-09-11 12:35:00,42.87,42.87,42.86,42.87,6497.0,34.1308,34.1308,34.1229,34.1308,6497.0
2017-09-11 12:40:00,42.87,42.88,42.82,42.83,27086.0,34.1308,34.1388,34.091,34.099,27086.0
2017-09-11 12:45:00,42.83,42.83,42.81,42.82,8794.0,34.099,34.099,34.0831,34.091,8794.0
2017-09-11 12:50:00,42.81,42.83,42.78,42.83,40546.0,34.0831,34.099,34.0592,34.099,40546.0
2017-09-11 12:55:00,42.84,42.87,42.82,42.84,23461.0,34.1069,34.1308,34.091,34.1069,23461.0
2017-09-11 13:00:00,42.84,42.89,42.84,42.89,11889.0,34.1069,34.1468,34.1069,34.1468,11889.0
2017-09-11 13:05:00,42.89,42.89,42.88,42.89,7000.0,34.1468,34.1468,34.1388,34.1468,7000.0
2017-09-11 13:10:00,42.88,42.9,42.88,42.89,6294.0,34.1388,34.1547,34.1388,34.1468,6294.0
2017-09-11 13:15:00,42.89,42.89,42.88,42.89,4600.0,34.1468,34.1468,34.1388,34.1468,4600.0
2017-09-11 13:20:00,42.89,42.9,42.88,42.89,17079.0,34.1468,34.1547,34.1388,34.1468,17079.0
2017-09-11 13:25:00,42.89,42.89,42.86,42.89,20128.0,34.1468,34.1468,34.1229,34.1468,20128.0
2017-09-11 13:30:00,42.89,42.91,42.89,42.89,9900.0,34.1468,34.1627,34.1468,34.1468,9900.0
2017-09-11 13:35:00,42.9,42.9,42.87,42.9,21101.0,34.1547,34.1547,34.1308,34.1547,21101.0
2017-09-11 13:40:00,42.9,42.91,42.88,42.89,34929.0,34.1547,34.1627,34.1388,34.1468,34929.0
2017-09-11 13:45:00,42.88,42.91,42.88,42.89,16650.0,34.1388,34.1627,34.1388,34.1468,16650.0
2017-09-11 13:50:00,42.9,42.9,42.86,42.88,16090.0,34.1547,34.1547,34.1229,34.1388,16090.0
2017-09-11 13:55:00,42.88,42.91,42.87,42.89,48351.0,34.1388,34.1627,34.1308,34.1468,48351.0
2017-09-11 14:00:00,42.89,42.9,42.86,42.88,23777.0,34.1468,34.1547,34.1229,34.1388,23777.0
2017-09-11 14:05:00,42.89,42.9,42.87,42.87,10448.0,34.1468,34.1547,34.1308,34.1308,10448.0
2017-09-11 14:10:00,42.86,42.86,42.84,42.85,11924.0,34.1229,34.1229,34.1069,34.1149,11924.0
2017-09-11 14:15:00,42.85,42.85,42.81,42.84,11407.0,34.1149,34.1149,34.0831,34.1069,11407.0
2017-09-11 14:20:00,42.84,42.86,42.84,42.85,8586.0,34.1069,34.1229,34.1069,34.1149,8586.0
2017-09-11 14:25:00,42.86,42.87,42.85,42.87,7500.0,34.1229,34.1308,34.1149,34.1308,7500.0
2017-09-11 14:30:00,42.86,42.89,42.86,42.89,9598.0,34.1229,34.1468,34.1229,34.1468,9598.0
2017-09-11 14:35:00,42.88,42.9,42.87,42.89,15312.0,34.1388,34.1547,34.1308,34.1468,15312.0
2017-09-11 14:40:00,42.89,42.9,42.87,42.9,15200.0,34.1468,34.1547,34.1308,34.1547,15200.0
2017-09-11 14:45:00,42.9,42.91,42.89,42.9,16636.0,34.1547,34.1627,34.1468,34.1547,16636.0
2017-09-11 14:50:00,42.89,42.89,42.86,42.86,5433.0,34.1468,34.1468,34.1229,34.1229,5433.0
2017-09-11 14:55:00,42.87,42.87,42.81,42.82,17215.0,34.1308,34.1308,34.0831,34.091,17215.0
2017-09-11 15:00:00,42.82,42.85,42.81,42.82,36335.0,34.091,34.1149,34.0831,34.091,36335.0
2017-09-11 15:05:00,42.82,42.82,42.8,42.81,14414.0,34.091,34.091,34.0751,34.0831,14414.0
2017-09-11 15:10:00,42.81,42.84,42.8,42.84,12288.0,34.0831,34.1069,34.0751,34.1069,12288.0
2017-09-11 15:15:00,42.84,42.85,42.83,42.85,20554.0,34.1069,34.1149,34.099,34.1149,20554.0
2017-09-11 15:20:00,42.85,42.86,42.83,42.84,21167.0,34.1149,34.1229,34.099,34.1069,21167.0
2017-09-11 15:25:00,42.85,42.87,42.83,42.87,18103.0,34.1149,34.1308,34.099,34.1308,18103.0
2017-09-11 15:30:00,42.87,42.88,42.82,42.82,22090.0,34.1308,34.1388,34.091,34.091,22090.0
2017-09-11 15:35:00,42.83,42.87,42.82,42.87,52828.0,34.099,34.1308,34.091,34.1308,52828.0
2017-09-11 15:40:00,42.87,42.87,42.81,42.83,32367.0,34.1308,34.1308,34.0831,34.099,32367.0
2017-09-11 15:45:00,42.83,42.83,42.77,42.79,41237.0,34.099,34.099,34.0512,34.0671,41237.0
2017-09-11 15:50:00,42.79,42.8,42.77,42.77,41616.0,34.0671,34.0751,34.0512,34.0512,41616.0
2017-09-11 15:55:00,42.78,42.82,42.77,42.79,133081.0,34.0592,34.091,34.0512,34.0671,133081.0
2017-09-12 09:30:00,43.0,43.0,42.65,42.89,123628.0,34.2343,34.2343,33.9557,34.1468,123628.0
2017-09-12 09:35:00,42.86,43.1,42.85,43.08,47725.0,34.1229,34.3139,34.1149,34.298,47725.0
2017-09-12 09:40:00,43.09,43.14,43.04,43.12,108906.0,34.306,34.3458,34.2662,34.3299,108906.0
2017-09-12 09:45:00,43.13,43.14,42.96,43.01,65893.0,34.3378,34.3458,34.2025,34.2423,65893.0
2017-09-12 09:50:00,43.02,43.03,42.95,42.99,35361.0,34.2503,34.2582,34.1945,34.2264,35361.0
2017-09-12 09:55:00,42.98,43.0,42.96,42.97,41626.0,34.2184,34.2343,34.2025,34.2104,41626.0
2017-09-12 10:00:00,42.96,42.98,42.82,42.84,47579.0,34.2025,34.2184,34.091,34.1069,47579.0
2017-09-12 10:05:00,42.84,42.96,42.84,42.93,55057.0,34.1069,34.2025,34.1069,34.1786,55057.0
2017-09-12 10:10:00,42.93,42.96,42.86,42.86,31168.0,34.1786,34.2025,34.1229,34.1229,31168.0
2017-09-12 10:15:00,42.87,42.9,42.82,42.89,27634.0,34.1308,34.1547,34.091,34.1468,27634.0
2017-09-12 10:20:00,42.9,42.91,42.87,42.9,22365.0,34.1547,34.1627,34.1308,34.1547,22365.0
2017-09-12 10:25:00,42.89,42.91,42.85,42.87,34029.0,34.1468,34.1627,34.1149,34.1308,34029.0
2017-09-12 10:30:00,42.87,42.91,42.84,42.85,23167.0,34.1308,34.1627,34.1069,34.1149,23167.0
2017-09-12 10:35:00,42.86,42.91,42.85,42.86,42815.0,34.1229,34.1627,34.1149,34.1229,42815.0
2017-09-12 10:40:00,42.87,42.92,42.86,42.89,24034.0,34.1308,34.1706,34.1229,34.1468,24034.0
2017-09-12 10:45:00,42.88,42.93,42.87,42.91,20730.0,34.1388,34.1786,34.1308,34.1627,20730.0
2017-09-12 10:50:00,42.91,43.02,42.91,43.01,20803.0,34.1627,34.2503,34.1627,34.2423,20803.0
2017-09-12 10:55:00,43.01,43.02,42.95,43.0,35387.0,34.2423,34.2503,34.1945,34.2343,35387.0
2017-09-12 11:00:00,42.99,43.02,42.96,43.02,42093.0,34.2264,34.2503,34.2025,34.2503,42093.0
2017-09-12 11:05:00,43.01,43.07,43.01,43.06,18182.0,34.2423,34.2901,34.2423,34.2821,18182.0
2017-09-12 11:10:00,43.07,43.16,43.07,43.14,19245.0,34.2901,34.3617,34.2901,34.3458,19245.0
2017-09-12 11:15:00,43.13,43.14,43.09,43.12,36414.0,34.3378,34.3458,34.306,34.3299,36414.0
2017-09-12 11:20:00,43.12,43.15,43.11,43.12,57333.0,34.3299,34.3537,34.3219,34.3299,57333.0
2017-09-12 11:25:00,43.12,43.15,43.06,43.06,40242.0,34.3299,34.3537,34.2821,34.2821,40242.0
2017-09-12 11:30:00,43.07,43.13,43.07,43.13,15364.0,34.2901,34.3378,34.2901,34.3378,15364.0
2017-09-12 11:35:00,43.14,43.19,43.13,43.16,92148.0,34.3458,34.3856,34.3378,34.3617,92148.0
2017-09-12 11:40:00,43.16,43.19,43.09,43.1,38433.0,34.3617,34.3856,34.306,34.3139,38433.0
2017-09-12 11:45:00,43.1,43.11,43.08,43.09,17623.0,34.3139,34.3219,34.298,34.306,17623.0
2017-09-12 11:50:00,43.08,43.1,43.04,43.05,33770.0,34.298,34.3139,34.2662,34.2741,33770.0
2017-09-12 11:55:00,43.05,43.09,43.02,43.07,34532.0,34.2741,34.306,34.2503,34.2901,34532.0
2017-09-12 12:00:00,43.07,43.13,43.06,43.13,17744.0,34.2901,34.3378,34.2821,34.3378,17744.0
2017-09-12 12:05:00,43.13,43.15,43.13,43.14,3518.0,34.3378,34.3537,34.3378,34.3458,3518.0
2017-09-12 12:10:00,43.14,43.14,43.11,43.12,19472.0,34.3458,34.3458,34.3219,34.3299,19472.0
2017-09-12 12:15:00,43.12,43.15,43.11,43.13,13828.0,34.3299,34.3537,34.3219,34.3378,13828.0
2017-09-12 12:20:00,43.14,43.18,43.12,43.18,26754.0,34.3458,34.3776,34.3299,34.3776,26754.0
2017-09-12 12:25:00,43.18,43.19,43.16,43.16,75905.0,34.3776,34.3856,34.3617,34.3617,75905.0
2017-09-12 12:30:00,43.16,43.22,43.16,43.22,12346.0,34.3617,34.4095,34.3617,34.4095,12346.0
2017-09-12 12:35:00,43.21,43.21,43.19,43.2,11040.0,34.4015,34.4015,34.3856,34.3936,11040.0
2017-09-12 12:40:00,43.21,43.22,43.19,43.2,17599.0,34.4015,34.4095,34.3856,34.3936,17599.0
2017-09-12 12:45:00,43.2,43.23,43.2,43.22,11514.0,34.3936,34.4174,34.3936,34.4095,11514.0
2017-09-12 12:50:00,43.23,43.24,43.21,43.23,9519.0,34.4174,34.4254,34.4015,34.4174,9519.0
2017-09-12 12:55:00,43.23,43.26,43.23,43.26,9922.0,34.4174,34.4413,34.4174,34.4413,9922.0
2017-09-12 13:00:00,43.27,43.28,43.21,43.21,34265.0,34.4493,34.4572,34.4015,34.4015,34265.0
2017-09-12 13:05:00,43.22,43.24,43.21,43.22,9702.0,34.4095,34.4254,34.4015,34.4095,9702.0
2017-09-12 13:10:00,43.22,43.23,43.21,43.23,5963.0,34.4095,34.4174,34.4015,34.4174,5963.0
2017-09-12 13:15:00,43.22,43.25,43.22,43.24,21296.0,34.4095,34.4334,34.4095,34.4254,21296.0
2017-09-12 13:20:00,43.23,43.24,43.22,43.23,7039.0,34.4174,34.4254,34.4095,34.4174,7039.0
2017-09-12 13:25:00,43.23,43.23,43.21,43.22,12364.0,34.4174,34.4174,34.4015,34.4095,12364.0
2017-09-12 13:30:00,43.21,43.23,43.21,43.22,15525.0,34.4015,34.4174,34.4015,34.4095,15525.0
2017-09-12 13:35:00,43.22,43.22,43.18,43.18,6910.0,34.4095,34.4095,34.3776,34.3776,6910.0
2017-09-12 13:40:00,43.18,43.23,43.18,43.2,28920.0,34.3776,34.4174,34.3776,34.3936,28920.0
2017-09-12 13:45:00,43.2,43.21,43.12,43.13,26992.0,34.3936,34.4015,34.3299,34.3378,26992.0
2017-09-12 13:50:00,43.13,43.15,43.12,43.12,17149.0,34.3378,34.3537,34.3299,34.3299,17149.0
2017-09-12 13:55:00,43.12,43.14,43.07,43.14,26697.0,34.3299,34.3458,34.2901,34.3458,26697.0
2017-09-12 14:00:00,43.13,43.13,43.11,43.12,12402.0,34.3378,34.3378,34.3219,34.3299,12402.0
2017-09-12 14:05:00,43.12,43.12,43.08,43.09,15166.0,34.3299,34.3299,34.298,34.306,15166.0
2017-09-12 14:10:00,43.09,43.1,43.05,43.07,14614.0,34.306,34.3139,34.2741,34.2901,14614.0
2017-09-12 14:15:00,43.07,43.08,43.05,43.07,13542.0,34.2901,34.298,34.2741,34.2901,13542.0
2017-09-12 14:20:00,43.06,43.1,43.05,43.05,37386.0,34.2821,34.3139,34.2741,34.2741,37386.0
2017-09-12 14:25:00,43.05,43.08,43.04,43.05,20169.0,34.2741,34.298,34.2662,34.2741,20169.0
2017-09-12 14:30:00,43.05,43.06,43.02,43.04,12857.0,34.2741,34.2821,34.2503,34.2662,12857.0
2017-09-12 14:35:00,43.03,43.06,43.03,43.04,41478.0,34.2582,34.2821,34.2582,34.2662,41478.0
2017-09-12 14:40:00,43.05,43.06,43.04,43.05,13513.0,34.2741,34.2821,34.2662,34.2741,13513.0
2017-09-12 14:45:00,43.05,43.06,43.04,43.06,10993.0,34.2741,34.2821,34.2662,34.2821,10993.0
2017-09-12 14:50:00,43.07,43.1,43.06,43.08,11137.0,34.2901,34.3139,34.2821,34.298,11137.0
2017-09-12 14:55:00,43.08,43.1,43.06,43.08,18172.0,34.298,34.3139,34.2821,34.298,18172.0
2017-09-12 15:00:00,43.08,43.1,43.07,43.09,11935.0,34.298,34.3139,34.2901,34.306,11935.0
2017-09-12 15:05:00,43.08,43.09,43.04,43.04,16262.0,34.298,34.306,34.2662,34.2662,16262.0
2017-09-12 15:10:00,43.05,43.09,43.03,43.08,38126.0,34.2741,34.306,34.2582,34.298,38126.0
2017-09-12 15:15:00,43.08,43.1,43.05,43.06,26693.0,34.298,34.3139,34.2741,34.2821,26693.0
2017-09-12 15:20:00,43.07,43.1,43.06,43.08,22518.0,34.2901,34.3139,34.2821,34.298,22518.0
2017-09-12 15:25:00,43.08,43.11,43.08,43.09,33703.0,34.298,34.3219,34.298,34.306,33703.0
2017-09-12 15:30:00,43.09,43.1,43.06,43.06,22554.0,34.306,34.3139,34.2821,34.2821,22554.0
2017-09-12 15:35:00,43.06,43.08,43.06,43.07,130579.0,34.2821,34.298,34.2821,34.2901,130579.0
2017-09-12 15:40:00,43.07,43.14,43.07,43.14,38912.0,34.2901,34.3458,34.2901,34.3458,38912.0
2017-09-12 15:45:00,43.14,43.17,43.13,43.15,41134.0,34.3458,34.3697,34.3378,34.3537,41134.0
2017-09-12 15:50:00,43.16,43.18,43.13,43.18,53975.0,34.3617,34.3776,34.3378,34.3776,53975.0
2017-09-12 15:55:00,43.18,43.21,43.15,43.21,202103.0,34.3776,34.4015,34.3537,34.4015,202103.0
2017-09-13 09:30:00,43.2,43.2,42.97,42.98,80764.0,34.3936,34.3936,34.2104,34.2184,80764.0
2017-09-13 09:35:00,42.98,43.16,42.98,43.15,16180.0,34.2184,34.3617,34.2184,34.3537,16180.0
2017-09-13 09:40:00,43.15,43.25,43.12,43.17,36121.0,34.3537,34.4334,34.3299,34.3697,36121.0
2017-09-13 09:45:00,43.17,43.28,43.16,43.26,18067.0,34.3697,34.4572,34.3617,34.4413,18067.0
2017-09-13 09:50:00,43.27,43.29,43.19,43.28,19751.0,34.4493,34.4652,34.3856,34.4572,19751.0
2017-09-13 09:55:00,43.28,43.32,43.25,43.27,52269.0,34.4572,34.4891,34.4334,34.4493,52269.0
2017-09-13 10:00:00,43.27,43.35,43.25,43.35,21602.0,34.4493,34.513,34.4334,34.513,21602.0
2017-09-13 10:05:00,43.35,43.4,43.3,43.39,20739.0,34.513,34.5528,34.4732,34.5448,20739.0
2017-09-13 10:10:00,43.39,43.4,43.37,43.39,12624.0,34.5448,34.5528,34.5289,34.5448,12624.0
2017-09-13 10:15:00,43.39,43.39,43.34,43.38,16919.0,34.5448,34.5448,34.505,34.5369,16919.0
2017-09-13 10:20:00,43.38,43.4,43.37,43.4,7928.0,34.5369,34.5528,34.5289,34.5528,7928.0
2017-09-13 10:25:00,43.39,43.43,43.38,43.43,10610.0,34.5448,34.5767,34.5369,34.5767,10610.0
2017-09-13 10:30:00,43.43,43.45,43.36,43.4,21938.0,34.5767,34.5926,34.5209,34.5528,21938.0
2017-09-13 10:35:00,43.4,43.42,43.38,43.41,9194.0,34.5528,34.5687,34.5369,34.5607,9194.0
2017-09-13 10:40:00,43.41,43.43,43.36,43.37,32688.0,34.5607,34.5767,34.5209,34.5289,32688.0
2017-09-13 10:45:00,43.37,43.43,43.33,43.42,40890.0,34.5289,34.5767,34.4971,34.5687,40890.0
2017-09-13 10:50:00,43.41,43.56,43.41,43.43,114450.0,34.5607,34.6802,34.5607,34.5767,114450.0
2017-09-13 10:55:00,43.41,43.44,43.38,43.39,24381.0,34.5607,34.5846,34.5369,34.5448,24381.0
2017-09-13 11:00:00,43.38,43.4,43.36,43.37,16454.0,34.5369,34.5528,34.5209,34.5289,16454.0
2017-09-13 11:05:00,43.37,43.41,43.37,43.37,18766.0,34.5289,34.5607,34.5289,34.5289,18766.0
2017-09-13 11:10:00,43.36,43.38,43.36,43.37,10335.0,34.5209,34.5369,34.5209,34.5289,10335.0
2017-09-13 11:15:00,43.37,43.38,43.32,43.33,11589.0,34.5289,34.5369,34.4891,34.4971,11589.0
2017-09-13 11:20:00,43.33,43.34,43.28,43.34,22872.0,34.4971,34.505,34.4572,34.505,22872.0
2017-09-13 11:25:00,43.34,43.37,43.3,43.3,13080.0,34.505,34.5289,34.4732,34.4732,13080.0
2017-09-13 11:30:00,43.3,43.31,43.26,43.27,13754.0,34.4732,34.4811,34.4413,34.4493,13754.0
2017-09-13 11:35:00,43.27,43.32,43.25,43.31,20433.0,34.4493,34.4891,34.4334,34.4811,20433.0
2017-09-13 11:40:00,43.31,43.34,43.3,43.33,7284.0,34.4811,34.505,34.4732,34.4971,7284.0
2017-09-13 11:45:00,43.34,43.34,43.31,43.31,10168.0,34.505,34.505,34.4811,34.4811,10168.0
2017-09-13 11:50:00,43.32,43.35,43.31,43.35,7825.0,34.4891,34.513,34.4811,34.513,7825.0
2017-09-13 11:55:00,43.34,43.35,43.34,43.34,8234.0,34.505,34.513,34.505,34.505,8234.0
2017-09-13 12:00:00,43.34,43.42,43.34,43.39,17392.0,34.505,34.5687,34.505,34.5448,17392.0
2017-09-13 12:05:00,43.38,43.43,43.36,43.42,11735.0,34.5369,34.5767,34.5209,34.5687,11735.0
2017-09-13 12:10:00,43.42,43.44,43.41,43.41,3743.0,34.5687,34.5846,34.5607,34.5607,3743.0
2017-09-13 12:15:00,43.41,43.44,43.4,43.44,14107.0,34.5607,34.5846,34.5528,34.5846,14107.0
2017-09-13 12:20:00,43.43,43.44,43.4,43.4,7135.0,34.5767,34.5846,34.5528,34.5528,7135.0
2017-09-13 12:25:00,43.4,43.42,43.36,43.41,9687.0,34.5528,34.5687,34.5209,34.5607,9687.0
2017-09-13 12:30:00,43.41,43.42,43.4,43.4,4140.0,34.5607,34.5687,34.5528,34.5528,4140.0
2017-09-13 12:35:00,43.41,43.41,43.38,43.4,35298.0,34.5607,34.5607,34.5369,34.5528,35298.0
2017-09-13 12:40:00,43.4,43.41,43.37,43.4,20769.0,34.5528,34.5607,34.5289,34.5528,20769.0
2017-09-13 12:45:00,43.39,43.41,43.37,43.39,16715.0,34.5448,34.5607,34.5289,34.5448,16715.0
2017-09-13 12:50:00,43.39,43.39,43.37,43.39,4830.0,34.5448,34.5448,34.5289,34.5448,4830.0
2017-09-13 12:55:00,43.39,43.39,43.36,43.39,15492.0,34.5448,34.5448,34.5209,34.5448,15492.0
2017-09-13 13:00:00,43.39,43.41,43.37,43.39,48819.0,34.5448,34.5607,34.5289,34.5448,48819.0
2017-09-13 13:05:00,43.39,43.39,43.36,43.37,11345.0,34.5448,34.5448,34.5209,34.5289,11345.0
2017-09-13 13:10:00,43.37,43.39,43.36,43.39,9975.0,34.5289,34.5448,34.5209,34.5448,9975.0
2017-09-13 13:15:00,43.38,43.42,43.38,43.41,9120.0,34.5369,34.5687,34.5369,34.5607,9120.0
2017-09-13 13:20:00,43.41,43.41,43.38,43.41,15318.0,34.5607,34.5607,34.5369,34.5607,15318.0
2017-09-13 13:25:00,43.41,43.43,43.4,43.41,17981.0,34.5607,34.5767,34.5528,34.5607,17981.0
2017-09-13 13:30:00,43.41,43.43,43.41,43.42,10186.0,34.5607,34.5767,34.5607,34.5687,10186.0
2017-09-13 13:35:00,43.41,43.43,43.41,43.43,8998.0,34.5607,34.5767,34.5607,34.5767,8998.0
2017-09-13 13:40:00,43.43,43.43,43.39,43.41,11586.0,34.5767,34.5767,34.5448,34.5607,11586.0
2017-09-13 13:45:00,43.41,43.41,43.4,43.41,3086.0,34.5607,34.5607,34.5528,34.5607,3086.0
2017-09-13 13:50:00,43.41,43.42,43.4,43.41,9371.0,34.5607,34.5687,34.5528,34.5607,9371.0
2017-09-13 13:55:00,43.42,43.42,43.39,43.39,14642.0,34.5687,34.5687,34.5448,34.5448,14642.0
2017-09-13 14:00:00,43.4,43.41,43.39,43.39,15837.0,34.5528,34.5607,34.5448,34.5448,15837.0
2017-09-13 14:05:00,43.4,43.42,43.39,43.41,15018.0,34.5528,34.5687,34.5448,34.5607,15018.0
2017-09-13 14:10:00,43.41,43.42,43.4,43.4,5319.0,34.5607,34.5687,34.5528,34.5528,5319.0
2017-09-13 14:15:00,43.41,43.41,43.39,43.39,12971.0,34.5607,34.5607,34.5448,34.5448,12971.0
2017-09-13 14:20:00,43.4,43.4,43.39,43.4,7109.0,34.5528,34.5528,34.5448,34.5528,7109.0
2017-09-13 14:25:00,43.4,43.42,43.39,43.42,20999.0,34.5528,34.5687,34.5448,34.5687,20999.0
2017-09-13 14:30:00,43.41,43.42,43.39,43.39,15258.0,34.5607,34.5687,34.5448,34.5448,15258.0
2017-09-13 14:35:00,43.4,43.42,43.39,43.39,18708.0,34.5528,34.5687,34.5448,34.5448,18708.0
2017-09-13 14:40:00,43.39,43.42,43.39,43.41,9772.0,34.5448,34.5687,34.5448,34.5607,9772.0
2017-09-13 14:45:00,43.42,43.42,43.36,43.37,23486.0,34.5687,34.5687,34.5209,34.5289,23486.0
2017-09-13 14:50:00,43.37,43.39,43.37,43.37,11370.0,34.5289,34.5448,34.5289,34.5289,11370.0
2017-09-13 14:55:00,43.38,43.38,43.37,43.37,4936.0,34.5369,34.5369,34.5289,34.5289,4936.0
2017-09-13 15:00:00,43.37,43.39,43.34,43.35,23826.0,34.5289,34.5448,34.505,34.513,23826.0
2017-09-13 15:05:00,43.34,43.35,43.31,43.33,27331.0,34.505,34.513,34.4811,34.4971,27331.0
2017-09-13 15:10:00,43.32,43.33,43.32,43.32,6616.0,34.4891,34.4971,34.4891,34.4891,6616.0
2017-09-13 15:15:00,43.33,43.37,43.32,43.37,32021.0,34.4971,34.5289,34.4891,34.5289,32021.0
2017-09-13 15:20:00,43.37,43.37,43.36,43.37,9999.0,34.5289,34.5289,34.5209,34.5289,9999.0
2017-09-13 15:25:00,43.37,43.37,43.35,43.35,22037.0,34.5289,34.5289,34.513,34.513,22037.0
2017-09-13 15:30:00,43.35,43.36,43.31,43.32,53587.0,34.513,34.5209,34.4811,34.4891,53587.0
2017-09-13 15:35:00,43.33,43.33,43.29,43.29,31784.0,34.4971,34.4971,34.4652,34.4652,31784.0
2017-09-13 15:40:00,43.29,43.3,43.22,43.22,33831.0,34.4652,34.4732,34.4095,34.4095,33831.0
2017-09-13 15:45:00,43.22,43.23,43.18,43.18,68235.0,34.4095,34.4174,34.3776,34.3776,68235.0
2017-09-13 15:50:00,43.19,43.27,43.18,43.27,75492.0,34.3856,34.4493,34.3776,34.4493,75492.0
2017-09-13 15:55:00,43.27,43.3,43.26,43.29,154983.0,34.4493,34.4732,34.4413,34.4652,154983.0
2017-09-14 09:30:00,43.26,43.38,43.2,43.33,39943.0,34.4413,34.5369,34.3936,34.4971,39943.0
2017-09-14 09:35:00,43.34,43.52,43.33,43.51,18923.0,34.505,34.6483,34.4971,34.6404,18923.0
2017-09-14 09:40:00,43.51,43.54,43.47,43.51,31524.0,34.6404,34.6642,34.6085,34.6404,31524.0
2017-09-14 09:45:00,43.52,43.63,43.47,43.63,45019.0,34.6483,34.7359,34.6085,34.7359,45019.0
2017-09-14 09:50:00,43.62,43.65,43.57,43.64,29699.0,34.7279,34.7518,34.6881,34.7439,29699.0
2017-09-14 09:55:00,43.64,43.65,43.58,43.6,17537.0,34.7439,34.7518,34.6961,34.712,17537.0
2017-09-14 10:00:00,43.59,43.63,43.53,43.53,370039.0,34.7041,34.7359,34.6563,34.6563,370039.0
2017-09-14 10:05:00,43.53,43.59,43.53,43.54,61574.0,34.6563,34.7041,34.6563,34.6642,61574.0
2017-09-14 10:10:00,43.53,43.53,43.48,43.51,27901.0,34.6563,34.6563,34.6165,34.6404,27901.0
2017-09-14 10:15:00,43.51,43.59,43.5,43.55,17670.0,34.6404,34.7041,34.6324,34.6722,17670.0
2017-09-14 10:20:00,43.55,43.58,43.55,43.57,18277.0,34.6722,34.6961,34.6722,34.6881,18277.0
2017-09-14 10:25:00,43.57,43.59,43.55,43.58,41651.0,34.6881,34.7041,34.6722,34.6961,41651.0
2017-09-14 10:30:00,43.58,43.58,43.57,43.58,9900.0,34.6961,34.6961,34.6881,34.6961,9900.0
2017-09-14 10:35:00,43.58,43.59,43.55,43.55,19806.0,34.6961,34.7041,34.6722,34.6722,19806.0
2017-09-14 10:40:00,43.55,43.56,43.47,43.51,21642.0,34.6722,34.6802,34.6085,34.6404,21642.0
2017-09-14 10:45:00,43.51,43.53,43.45,43.48,21673.0,34.6404,34.6563,34.5926,34.6165,21673.0
2017-09-14 10:50:00,43.48,43.48,43.42,43.43,18347.0,34.6165,34.6165,34.5687,34.5767,18347.0
2017-09-14 10:55:00,43.42,43.51,43.42,43.48,21236.0,34.5687,34.6404,34.5687,34.6165,21236.0
2017-09-14 11:00:00,43.48,43.49,43.45,43.46,9345.0,34.6165,34.6244,34.5926,34.6006,9345.0
2017-09-14 11:05:00,43.46,43.47,43.44,43.45,21845.0,34.6006,34.6085,34.5846,34.5926,21845.0
2017-09-14 11:10:00,43.45,43.48,43.44,43.45,17695.0,34.5926,34.6165,34.5846,34.5926,17695.0
2017-09-14 11:15:00,43.46,43.46,43.39,43.4,21808.0,34.6006,34.6006,34.5448,34.5528,21808.0
2017-09-14 11:20:00,43.4,43.47,43.39,43.45,30056.0,34.5528,34.6085,34.5448,34.5926,30056.0
2017-09-14 11:25:00,43.44,43.44,43.4,43.41,14792.0,34.5846,34.5846,34.5528,34.5607,14792.0
2017-09-14 11:30:00,43.41,43.46,43.4,43.46,24067.0,34.5607,34.6006,34.5528,34.6006,24067.0
2017-09-14 11:35:00,43.46,43.46,43.41,43.42,20959.0,34.6006,34.6006,34.5607,34.5687,20959.0
2017-09-14 11:40:00,43.41,43.41,43.37,43.38,35004.0,34.5607,34.5607,34.5289,34.5369,35004.0
2017-09-14 11:45:00,43.39,43.4,43.36,43.37,26667.0,34.5448,34.5528,34.5209,34.5289,26667.0
2017-09-14 11:50:00,43.38,43.41,43.37,43.4,11615.0,34.5369,34.5607,34.5289,34.5528,11615.0
2017-09-14 11:55:00,43.39,43.4,43.36,43.4,20124.0,34.5448,34.5528,34.5209,34.5528,20124.0
2017-09-14 12:00:00,43.41,43.43,43.4,43.42,11923.0,34.5607,34.5767,34.5528,34.5687,11923.0
2017-09-14 12:05:00,43.41,43.44,43.41,43.43,9493.0,34.5607,34.5846,34.5607,34.5767,9493.0
2017-09-14 12:10:00,43.43,43.43,43.4,43.4,17360.0,34.5767,34.5767,34.5528,34.5528,17360.0
2017-09-14 12:15:00,43.41,43.43,43.41,43.43,18919.0,34.5607,34.5767,34.5607,34.5767,18919.0
2017-09-14 12:20:00,43.43,43.48,43.42,43.45,11203.0,34.5767,34.6165,34.5687,34.5926,11203.0
2017-09-14 12:25:00,43.45,43.46,43.42,43.43,13005.0,34.5926,34.6006,34.5687,34.5767,13005.0
2017-09-14 12:30:00,43.43,43.44,43.42,43.42,10401.0,34.5767,34.5846,34.5687,34.5687,10401.0
2017-09-14 12:35:00,43.43,43.44,43.42,43.42,12644.0,34.5767,34.5846,34.5687,34.5687,12644.0
2017-09-14 12:40:00,43.43,43.44,43.39,43.43,29900.0,34.5767,34.5846,34.5448,34.5767,29900.0
2017-09-14 12:45:00,43.42,43.44,43.41,43.43,20391.0,34.5687,34.5846,34.5607,34.5767,20391.0
2017-09-14 12:50:00,43.43,43.44,43.42,43.43,15610.0,34.5767,34.5846,34.5687,34.5767,15610.0
2017-09-14 12:55:00,43.43,43.43,43.39,43.41,15511.0,34.5767,34.5767,34.5448,34.5607,15511.0
2017-09-14 13:00:00,43.41,43.44,43.4,43.43,30861.0,34.5607,34.5846,34.5528,34.5767,30861.0
2017-09-14 13:05:00,43.43,43.44,43.41,43.43,13392.0,34.5767,34.5846,34.5607,34.5767,13392.0
2017-09-14 13:10:00,43.43,43.43,43.41,43.41,10205.0,34.5767,34.5767,34.5607,34.5607,10205.0
2017-09-14 13:15:00,43.42,43.44,43.4,43.41,35097.0,34.5687,34.5846,34.5528,34.5607,35097.0
2017-09-14 13:20:00,43.41,43.44,43.41,43.43,18836.0,34.5607,34.5846,34.5607,34.5767,18836.0
2017-09-14 13:25:00,43.43,43.44,43.41,43.42,29697.0,34.5767,34.5846,34.5607,34.5687,29697.0
2017-09-14 13:30:00,43.41,43.44,43.41,43.43,22737.0,34.5607,34.5846,34.5607,34.5767,22737.0
2017-09-14 13:35:00,43.43,43.43,43.41,43.41,16315.0,34.5767,34.5767,34.5607,34.5607,16315.0
2017-09-14 13:40:00,43.42,43.43,43.38,43.38,26547.0,34.5687,34.5767,34.5369,34.5369,26547.0
2017-09-14 13:45:00,43.39,43.42,43.38,43.41,23288.0,34.5448,34.5687,34.5369,34.5607,23288.0
2017-09-14 13:50:00,43.41,43.42,43.38,43.41,18861.0,34.5607,34.5687,34.5369,34.5607,18861.0
2017-09-14 13:55:00,43.41,43.42,43.4,43.41,28237.0,34.5607,34.5687,34.5528,34.5607,28237.0
2017-09-14 14:00:00,43.41,43.42,43.38,43.41,21454.0,34.5607,34.5687,34.5369,34.5607,21454.0
2017-09-14 14:05:00,43.41,43.42,43.34,43.4,46955.0,34.5607,34.5687,34.505,34.5528,46955.0
2017-09-14 14:10:00,43.4,43.41,43.37,43.38,23593.0,34.5528,34.5607,34.5289,34.5369,23593.0
2017-09-14 14:15:00,43.38,43.41,43.37,43.4,23884.0,34.5369,34.5607,34.5289,34.5528,23884.0
2017-09-14 14:20:00,43.39,43.42,43.39,43.39,59447.0,34.5448,34.5687,34.5448,34.5448,59447.0
2017-09-14 14:25:00,43.4,43.41,43.39,43.4,23941.0,34.5528,34.5607,34.5448,34.5528,23941.0
2017-09-14 14:30:00,43.4,43.43,43.39,43.43,32852.0,34.5528,34.5767,34.5448,34.5767,32852.0
2017-09-14 14:35:00,43.43,43.44,43.41,43.41,16112.0,34.5767,34.5846,34.5607,34.5607,16112.0
2017-09-14 14:40:00,43.42,43.45,43.42,43.44,14220.0,34.5687,34.5926,34.5687,34.5846,14220.0
2017-09-14 14:45:00,43.44,43.46,43.44,43.46,12488.0,34.5846,34.6006,34.5846,34.6006,12488.0
2017-09-14 14:50:00,43.46,43.46,43.44,43.44,14528.0,34.6006,34.6006,34.5846,34.5846,14528.0
2017-09-14 14:55:00,43.44,43.45,43.43,43.43,15961.0,34.5846,34.5926,34.5767,34.5767,15961.0
2017-09-14 15:00:00,43.44,43.44,43.41,43.42,22804.0,34.5846,34.5846,34.5607,34.5687,22804.0
2017-09-14 15:05:00,43.42,43.43,43.4,43.42,19328.0,34.5687,34.5767,34.5528,34.5687,19328.0
2017-09-14 15:10:00,43.42,43.43,43.4,43.4,26209.0,34.5687,34.5767,34.5528,34.5528,26209.0
2017-09-14 15:15:00,43.41,43.43,43.39,43.41,28571.0,34.5607,34.5767,34.5448,34.5607,28571.0
2017-09-14 15:20:00,43.41,43.42,43.4,43.41,21916.0,34.5607,34.5687,34.5528,34.5607,21916.0
2017-09-14 15:25:00,43.41,43.41,43.31,43.32,93189.0,34.5607,34.5607,34.4811,34.4891,93189.0
2017-09-14 15:30:00,43.32,43.36,43.31,43.36,41124.0,34.4891,34.5209,34.4811,34.5209,41124.0
2017-09-14 15:35:00,43.36,43.44,43.35,43.43,41757.0,34.5209,34.5846,34.513,34.5767,41757.0
2017-09-14 15:40:00,43.43,43.45,43.42,43.45,47110.0,34.5767,34.5926,34.5687,34.5926,47110.0
2017-09-14 15:45:00,43.45,43.48,43.43,43.48,64065.0,34.5926,34.6165,34.5767,34.6165,64065.0
2017-09-14 15:50:00,43.48,43.5,43.42,43.44,82973.0,34.6165,34.6324,34.5687,34.5846,82973.0
2017-09-14 15:55:00,43.44,43.46,43.43,43.45,129323.0,34.5846,34.6006,34.5767,34.5926,129323.0
2017-09-15 09:30:00,43.27,43.44,43.25,43.42,680892.0,34.4493,34.5846,34.4334,34.5687,680892.0
2017-09-15 09:35:00,43.44,43.64,43.39,43.63,30802.0,34.5846,34.7439,34.5448,34.7359,30802.0
2017-09-15 09:40:00,43.63,43.65,43.47,43.5,36742.0,34.7359,34.7518,34.6085,34.6324,36742.0
2017-09-15 09:45:00,43.51,43.64,43.51,43.59,38147.0,34.6404,34.7439,34.6404,34.7041,38147.0
2017-09-15 09:50:00,43.59,43.61,43.53,43.58,63657.0,34.7041,34.72,34.6563,34.6961,63657.0
2017-09-15 09:55:00,43.57,43.66,43.51,43.57,37896.0,34.6881,34.7598,34.6404,34.6881,37896.0
2017-09-15 10:00:00,43.55,43.59,43.42,43.42,48898.0,34.6722,34.7041,34.5687,34.5687,48898.0
2017-09-15 10:05:00,43.42,43.44,43.31,43.33,37649.0,34.5687,34.5846,34.4811,34.4971,37649.0
2017-09-15 10:10:00,43.33,43.4,43.32,43.38,26559.0,34.4971,34.5528,34.4891,34.5369,26559.0
2017-09-15 10:15:00,43.38,43.41,43.37,43.38,16837.0,34.5369,34.5607,34.5289,34.5369,16837.0
2017-09-15 10:20:00,43.37,43.43,43.35,43.42,13446.0,34.5289,34.5767,34.513,34.5687,13446.0
2017-09-15 10:25:00,43.43,43.43,43.4,43.41,12944.0,34.5767,34.5767,34.5528,34.5607,12944.0
2017-09-15 10:30:00,43.41,43.44,43.4,43.41,15072.0,34.5607,34.5846,34.5528,34.5607,15072.0
2017-09-15 10:35:00,43.4,43.42,43.39,43.39,13508.0,34.5528,34.5687,34.5448,34.5448,13508.0
2017-09-15 10:40:00,43.38,43.38,43.28,43.31,24565.0,34.5369,34.5369,34.4572,34.4811,24565.0
2017-09-15 10:45:00,43.32,43.33,43.28,43.33,11272.0,34.4891,34.4971,34.4572,34.4971,11272.0
2017-09-15 10:50:00,43.34,43.37,43.32,43.36,18754.0,34.505,34.5289,34.4891,34.5209,18754.0
2017-09-15 10:55:00,43.36,43.37,43.34,43.36,10258.0,34.5209,34.5289,34.505,34.5209,10258.0
2017-09-15 11:00:00,43.36,43.39,43.31,43.38,21621.0,34.5209,34.5448,34.4811,34.5369,21621.0
2017-09-15 11:05:00,43.39,43.39,43.37,43.38,12499.0,34.5448,34.5448,34.5289,34.5369,12499.0
2017-09-15 11:10:00,43.38,43.38,43.32,43.34,19776.0,34.5369,34.5369,34.4891,34.505,19776.0
2017-09-15 11:15:00,43.34,43.4,43.34,43.4,16419.0,34.505,34.5528,34.505,34.5528,16419.0
2017-09-15 11:20:00,43.4,43.44,43.4,43.43,32591.0,34.5528,34.5846,34.5528,34.5767,32591.0
2017-09-15 11:25:00,43.43,43.43,43.39,43.41,12113.0,34.5767,34.5767,34.5448,34.5607,12113.0
2017-09-15 11:30:00,43.41,43.42,43.39,43.4,19138.0,34.5607,34.5687,34.5448,34.5528,19138.0
2017-09-15 11:35:00,43.41,43.46,43.39,43.46,18139.0,34.5607,34.6006,34.5448,34.6006,18139.0
2017-09-15 11:40:00,43.46,43.49,43.45,43.47,81445.0,34.6006,34.6244,34.5926,34.6085,81445.0
2017-09-15 11:45:00,43.48,43.51,43.44,43.48,26726.0,34.6165,34.6404,34.5846,34.6165,26726.0
2017-09-15 11:50:00,43.48,43.52,43.48,43.51,12052.0,34.6165,34.6483,34.6165,34.6404,12052.0
2017-09-15 11:55:00,43.51,43.51,43.48,43.5,25941.0,34.6404,34.6404,34.6165,34.6324,25941.0
2017-09-15 12:00:00,43.51,43.51,43.46,43.48,22762.0,34.6404,34.6404,34.6006,34.6165,22762.0
2017-09-15 12:05:00,43.48,43.48,43.45,43.45,11090.0,34.6165,34.6165,34.5926,34.5926,11090.0
2017-09-15 12:10:00,43.45,43.46,43.4,43.41,18077.0,34.5926,34.6006,34.5528,34.5607,18077.0
2017-09-15 12:15:00,43.42,43.49,43.42,43.49,14033.0,34.5687,34.6244,34.5687,34.6244,14033.0
2017-09-15 12:20:00,43.48,43.48,43.43,43.45,21039.0,34.6165,34.6165,34.5767,34.5926,21039.0
2017-09-15 12:25:00,43.44,43.47,43.44,43.46,12136.0,34.5846,34.6085,34.5846,34.6006,12136.0
2017-09-15 12:30:00,43.46,43.49,43.45,43.48,102996.0,34.6006,34.6244,34.5926,34.6165,102996.0
2017-09-15 12:35:00,43.47,43.5,43.45,43.5,9116.0,34.6085,34.6324,34.5926,34.6324,9116.0
2017-09-15 12:40:00,43.5,43.52,43.49,43.52,12781.0,34.6324,34.6483,34.6244,34.6483,12781.0
2017-09-15 12:45:00,43.52,43.53,43.49,43.49,12168.0,34.6483,34.6563,34.6244,34.6244,12168.0
2017-09-15 12:50:00,43.5,43.53,43.49,43.51,11476.0,34.6324,34.6563,34.6244,34.6404,11476.0
2017-09-15 12:55:00,43.5,43.54,43.5,43.53,13738.0,34.6324,34.6642,34.6324,34.6563,13738.0
2017-09-15 13:00:00,43.53,43.56,43.53,43.55,11254.0,34.6563,34.6802,34.6563,34.6722,11254.0
2017-09-15 13:05:00,43.56,43.58,43.54,43.56,18204.0,34.6802,34.6961,34.6642,34.6802,18204.0
2017-09-15 13:10:00,43.57,43.6,43.56,43.59,12605.0,34.6881,34.712,34.6802,34.7041,12605.0
2017-09-15 13:15:00,43.59,43.59,43.57,43.57,10772.0,34.7041,34.7041,34.6881,34.6881,10772.0
2017-09-15 13:20:00,43.58,43.58,43.56,43.57,9782.0,34.6961,34.6961,34.6802,34.6881,9782.0
2017-09-15 13:25:00,43.58,43.61,43.56,43.58,64733.0,34.6961,34.72,34.6802,34.6961,64733.0
2017-09-15 13:30:00,43.57,43.61,43.56,43.61,11091.0,34.6881,34.72,34.6802,34.72,11091.0
2017-09-15 13:35:00,43.6,43.61,43.59,43.6,5647.0,34.712,34.72,34.7041,34.712,5647.0
2017-09-15 13:40:00,43.6,43.62,43.59,43.6,9860.0,34.712,34.7279,34.7041,34.712,9860.0
2017-09-15 13:45:00,43.6,43.62,43.59,43.61,16778.0,34.712,34.7279,34.7041,34.72,16778.0
2017-09-15 13:50:00,43.61,43.63,43.59,43.59,9669.0,34.72,34.7359,34.7041,34.7041,9669.0
2017-09-15 13:55:00,43.59,43.62,43.58,43.62,13385.0,34.7041,34.7279,34.6961,34.7279,13385.0
2017-09-15 14:00:00,43.62,43.62,43.6,43.62,10420.0,34.7279,34.7279,34.712,34.7279,10420.0
2017-09-15 14:05:00,43.62,43.64,43.61,43.64,10038.0,34.7279,34.7439,34.72,34.7439,10038.0
2017-09-15 14:10:00,43.64,43.64,43.62,43.63,10224.0,34.7439,34.7439,34.7279,34.7359,10224.0
2017-09-15 14:15:00,43.62,43.66,43.61,43.66,22414.0,34.7279,34.7598,34.72,34.7598,22414.0
2017-09-15 14:20:00,43.65,43.68,43.65,43.68,7160.0,34.7518,34.7757,34.7518,34.7757,7160.0
2017-09-15 14:25:00,43.68,43.69,43.67,43.68,9913.0,34.7757,34.7837,34.7677,34.7757,9913.0
2017-09-15 14:30:00,43.69,43.7,43.68,43.69,15685.0,34.7837,34.7916,34.7757,34.7837,15685.0
2017-09-15 14:35:00,43.68,43.68,43.66,43.66,9028.0,34.7757,34.7757,34.7598,34.7598,9028.0
2017-09-15 14:40:00,43.67,43.67,43.62,43.62,13098.0,34.7677,34.7677,34.7279,34.7279,13098.0
2017-09-15 14:45:00,43.63,43.67,43.62,43.66,14712.0,34.7359,34.7677,34.7279,34.7598,14712.0
2017-09-15 14:50:00,43.67,43.68,43.64,43.64,14607.0,34.7677,34.7757,34.7439,34.7439,14607.0
2017-09-15 14:55:00,43.64,43.65,43.61,43.62,20798.0,34.7439,34.7518,34.72,34.7279,20798.0
2017-09-15 15:00:00,43.61,43.64,43.61,43.64,9240.0,34.72,34.7439,34.72,34.7439,9240.0
2017-09-15 15:05:00,43.64,43.64,43.61,43.61,28469.0,34.7439,34.7439,34.72,34.72,28469.0
2017-09-15 15:10:00,43.61,43.66,43.61,43.64,29446.0,34.72,34.7598,34.72,34.7439,29446.0
2017-09-15 15:15:00,43.64,43.67,43.63,43.67,65657.0,34.7439,34.7677,34.7359,34.7677,65657.0
2017-09-15 15:20:00,43.67,43.7,43.66,43.7,16607.0,34.7677,34.7916,34.7598,34.7916,16607.0
2017-09-15 15:25:00,43.7,43.71,43.69,43.7,20211.0,34.7916,34.7996,34.7837,34.7916,20211.0
2017-09-15 15:30:00,43.71,43.76,43.7,43.72,95489.0,34.7996,34.8394,34.7916,34.8076,95489.0
2017-09-15 15:35:00,43.73,43.74,43.72,43.74,43203.0,34.8155,34.8235,34.8076,34.8235,43203.0
2017-09-15 15:40:00,43.73,43.8,43.73,43.77,91309.0,34.8155,34.8712,34.8155,34.8474,91309.0
2017-09-15 15:45:00,43.78,43.81,43.72,43.72,100346.0,34.8553,34.8792,34.8076,34.8076,100346.0
2017-09-15 15:50:00,43.73,43.75,43.67,43.73,119645.0,34.8155,34.8314,34.7677,34.8155,119645.0
2017-09-15 15:55:00,43.74,43.83,43.73,43.82,638219.0,34.8235,34.8951,34.8155,34.8872,638219.0
2017-09-18 09:30:00,43.85,43.96,43.65,43.96,95266.0,34.9111,34.9986,34.7518,34.9986,95266.0
2017-09-18 09:35:00,43.96,44.1,43.88,44.06,73597.0,34.9986,35.1101,34.9349,35.0782,73597.0
2017-09-18 09:40:00,44.06,44.17,44.05,44.09,30248.0,35.0782,35.1658,35.0703,35.1021,30248.0
2017-09-18 09:45:00,44.09,44.17,44.07,44.13,28654.0,35.1021,35.1658,35.0862,35.134,28654.0
2017-09-18 09:50:00,44.13,44.22,44.11,44.18,28093.0,35.134,35.2056,35.1181,35.1738,28093.0
2017-09-18 09:55:00,44.18,44.26,44.18,44.2,43250.0,35.1738,35.2375,35.1738,35.1897,43250.0
2017-09-18 10:00:00,44.2,44.26,44.18,44.2,38299.0,35.1897,35.2375,35.1738,35.1897,38299.0
2017-09-18 10:05:00,44.2,44.22,44.13,44.13,58783.0,35.1897,35.2056,35.134,35.134,58783.0
2017-09-18 10:10:00,44.14,44.14,44.06,44.07,49418.0,35.1419,35.1419,35.0782,35.0862,49418.0
2017-09-18 10:15:00,44.07,44.1,44.06,44.07,23336.0,35.0862,35.1101,35.0782,35.0862,23336.0
2017-09-18 10:20:00,44.07,44.07,44.02,44.04,35835.0,35.0862,35.0862,35.0464,35.0623,35835.0
2017-09-18 10:25:00,44.03,44.03,43.99,44.0,16473.0,35.0544,35.0544,35.0225,35.0305,16473.0
2017-09-18 10:30:00,44.0,44.01,43.99,44.01,4900.0,35.0305,35.0384,35.0225,35.0384,4900.0
2017-09-18 10:35:00,44.01,44.03,44.0,44.01,25973.0,35.0384,35.0544,35.0305,35.0384,25973.0
2017-09-18 10:40:00,44.01,44.01,43.94,43.95,30692.0,35.0384,35.0384,34.9827,34.9907,30692.0
2017-09-18 10:45:00,43.96,43.96,43.89,43.9,27346.0,34.9986,34.9986,34.9429,34.9509,27346.0
2017-09-18 10:50:00,43.9,43.92,43.87,43.88,51613.0,34.9509,34.9668,34.927,34.9349,51613.0
2017-09-18 10:55:00,43.89,43.92,43.87,43.9,24151.0,34.9429,34.9668,34.927,34.9509,24151.0
2017-09-18 11:00:00,43.91,43.92,43.85,43.91,25372.0,34.9588,34.9668,34.9111,34.9588,25372.0
2017-09-18 11:05:00,43.92,43.94,43.89,43.94,35159.0,34.9668,34.9827,34.9429,34.9827,35159.0
2017-09-18 11:10:00,43.94,43.98,43.92,43.98,22309.0,34.9827,35.0146,34.9668,35.0146,22309.0
2017-09-18 11:15:00,43.98,44.02,43.97,44.0,25631.0,35.0146,35.0464,35.0066,35.0305,25631.0
2017-09-18 11:20:00,44.0,44.02,43.99,44.0,28938.0,35.0305,35.0464,35.0225,35.0305,28938.0
2017-09-18 11:25:00,44.0,44.09,44.0,44.06,43646.0,35.0305,35.1021,35.0305,35.0782,43646.0
2017-09-18 11:30:00,44.06,44.14,44.04,44.14,37838.0,35.0782,35.1419,35.0623,35.1419,37838.0
2017-09-18 11:35:00,44.13,44.14,44.05,44.13,44480.0,35.134,35.1419,35.0703,35.134,44480.0
2017-09-18 11:40:00,44.12,44.15,44.1,44.12,39748.0,35.126,35.1499,35.1101,35.126,39748.0
2017-09-18 11:45:00,44.11,44.13,44.1,44.13,12605.0,35.1181,35.134,35.1101,35.134,12605.0
2017-09-18 11:50:00,44.13,44.13,44.12,44.13,6058.0,35.134,35.134,35.126,35.134,6058.0
2017-09-18 11:55:00,44.13,44.18,44.12,44.17,37854.0,35.134,35.1738,35.126,35.1658,37854.0
2017-09-18 12:00:00,44.18,44.22,44.12,44.12,69616.0,35.1738,35.2056,35.126,35.126,69616.0
2017-09-18 12:05:00,44.12,44.13,44.09,44.09,33815.0,35.126,35.134,35.1021,35.1021,33815.0
2017-09-18 12:10:00,44.1,44.11,44.09,44.09,26930.0,35.1101,35.1181,35.1021,35.1021,26930.0
2017-09-18 12:15:00,44.1,44.2,44.09,44.17,34482.0,35.1101,35.1897,35.1021,35.1658,34482.0
2017-09-18 12:20:00,44.16,44.18,44.15,44.18,19541.0,35.1579,35.1738,35.1499,35.1738,19541.0
2017-09-18 12:25:00,44.17,44.19,44.16,44.18,17425.0,35.1658,35.1817,35.1579,35.1738,17425.0
2017-09-18 12:30:00,44.18,44.2,44.18,44.2,22541.0,35.1738,35.1897,35.1738,35.1897,22541.0
2017-09-18 12:35:00,44.19,44.2,44.16,44.18,17015.0,35.1817,35.1897,35.1579,35.1738,17015.0
2017-09-18 12:40:00,44.18,44.22,44.17,44.19,27226.0,35.1738,35.2056,35.1658,35.1817,27226.0
2017-09-18 12:45:00,44.18,44.2,44.15,44.2,17643.0,35.1738,35.1897,35.1499,35.1897,17643.0
2017-09-18 12:50:00,44.2,44.21,44.16,44.17,15488.0,35.1897,35.1977,35.1579,35.1658,15488.0
2017-09-18 12:55:00,44.17,44.18,44.15,44.16,35262.0,35.1658,35.1738,35.1499,35.1579,35262.0
2017-09-18 13:00:00,44.15,44.16,44.15,44.15,4830.0,35.1499,35.1579,35.1499,35.1499,4830.0
2017-09-18 13:05:00,44.15,44.18,44.15,44.18,31781.0,35.1499,35.1738,35.1499,35.1738,31781.0
2017-09-18 13:10:00,44.17,44.18,44.16,44.16,11615.0,35.1658,35.1738,35.1579,35.1579,11615.0
2017-09-18 13:15:00,44.16,44.18,44.15,44.16,34697.0,35.1579,35.1738,35.1499,35.1579,34697.0
2017-09-18 13:20:00,44.16,44.19,44.15,44.17,23749.0,35.1579,35.1817,35.1499,35.1658,23749.0
2017-09-18 13:25:00,44.16,44.17,44.16,44.17,4475.0,35.1579,35.1658,35.1579,35.1658,4475.0
2017-09-18 13:30:00,44.16,44.17,44.16,44.16,5538.0,35.1579,35.1658,35.1579,35.1579,5538.0
2017-09-18 13:35:00,44.17,44.21,44.16,44.19,52749.0,35.1658,35.1977,35.1579,35.1817,52749.0
2017-09-18 13:40:00,44.19,44.2,44.15,44.19,64084.0,35.1817,35.1897,35.1499,35.1817,64084.0
2017-09-18 13:45:00,44.18,44.19,44.16,44.18,19388.0,35.1738,35.1817,35.1579,35.1738,19388.0
2017-09-18 13:50:00,44.17,44.2,44.17,44.19,12132.0,35.1658,35.1897,35.1658,35.1817,12132.0
2017-09-18 13:55:00,44.19,44.2,44.15,44.19,67866.0,35.1817,35.1897,35.1499,35.1817,67866.0
2017-09-18 14:00:00,44.19,44.2,44.17,44.2,33272.0,35.1817,35.1897,35.1658,35.1897,33272.0
2017-09-18 14:05:00,44.2,44.21,44.19,44.2,23501.0,35.1897,35.1977,35.1817,35.1897,23501.0
2017-09-18 14:10:00,44.21,44.22,44.18,44.19,37310.0,35.1977,35.2056,35.1738,35.1817,37310.0
2017-09-18 14:15:00,44.19,44.23,44.19,44.2,38332.0,35.1817,35.2136,35.1817,35.1897,38332.0
2017-09-18 14:20:00,44.2,44.22,44.19,44.2,27656.0,35.1897,35.2056,35.1817,35.1897,27656.0
2017-09-18 14:25:00,44.2,44.23,44.19,44.22,30067.0,35.1897,35.2136,35.1817,35.2056,30067.0
2017-09-18 14:30:00,44.22,44.23,44.19,44.2,34254.0,35.2056,35.2136,35.1817,35.1897,34254.0
2017-09-18 14:35:00,44.2,44.21,44.18,44.2,32381.0,35.1897,35.1977,35.1738,35.1897,32381.0
2017-09-18 14:40:00,44.21,44.22,44.16,44.18,25944.0,35.1977,35.2056,35.1579,35.1738,25944.0
2017-09-18 14:45:00,44.18,44.19,44.16,44.19,18622.0,35.1738,35.1817,35.1579,35.1817,18622.0
2017-09-18 14:50:00,44.18,44.18,44.16,44.16,5586.0,35.1738,35.1738,35.1579,35.1579,5586.0
2017-09-18 14:55:00,44.16,44.17,44.15,44.16,10190.0,35.1579,35.1658,35.1499,35.1579,10190.0
2017-09-18 15:00:00,44.16,44.17,44.13,44.14,28889.0,35.1579,35.1658,35.134,35.1419,28889.0
2017-09-18 15:05:00,44.14,44.14,44.11,44.13,43960.0,35.1419,35.1419,35.1181,35.134,43960.0
2017-09-18 15:10:00,44.12,44.13,44.08,44.08,20140.0,35.126,35.134,35.0942,35.0942,20140.0
2017-09-18 15:15:00,44.08,44.09,44.05,44.06,26576.0,35.0942,35.1021,35.0703,35.0782,26576.0
2017-09-18 15:20:00,44.07,44.07,44.03,44.05,31346.0,35.0862,35.0862,35.0544,35.0703,31346.0
2017-09-18 15:25:00,44.04,44.05,44.03,44.04,33606.0,35.0623,35.0703,35.0544,35.0623,33606.0
2017-09-18 15:30:00,44.04,44.09,44.04,44.09,18804.0,35.0623,35.1021,35.0623,35.1021,18804.0
2017-09-18 15:35:00,44.09,44.13,44.08,44.1,36591.0,35.1021,35.134,35.0942,35.1101,36591.0
2017-09-18 15:40:00,44.11,44.11,44.04,44.04,50051.0,35.1181,35.1181,35.0623,35.0623,50051.0
2017-09-18 15:45:00,44.04,44.06,44.03,44.05,49240.0,35.0623,35.0782,35.0544,35.0703,49240.0
2017-09-18 15:50:00,44.06,44.06,44.01,44.04,80371.0,35.0782,35.0782,35.0384,35.0623,80371.0
2017-09-18 15:55:00,44.03,44.06,44.01,44.06,138918.0,35.0544,35.0782,35.0384,35.0782,138918.0
2017-09-19 09:30:00,44.11,44.11,43.86,43.88,46618.0,35.1181,35.1181,34.919,34.9349,46618.0
2017-09-19 09:35:00,43.86,43.9,43.44,43.5,46453.0,34.919,34.9509,34.5846,34.6324,46453.0
2017-09-19 09:40:00,43.51,43.64,43.5,43.58,44712.0,34.6404,34.7439,34.6324,34.6961,44712.0
2017-09-19 09:45:00,43.58,43.6,43.47,43.47,36136.0,34.6961,34.712,34.6085,34.6085,36136.0
2017-09-19 09:50:00,43.49,43.62,43.49,43.58,40348.0,34.6244,34.7279,34.6244,34.6961,40348.0
2017-09-19 09:55:00,43.58,43.63,43.53,43.59,35958.0,34.6961,34.7359,34.6563,34.7041,35958.0
2017-09-19 10:00:00,43.59,43.66,43.57,43.63,25473.0,34.7041,34.7598,34.6881,34.7359,25473.0
2017-09-19 10:05:00,43.62,43.69,43.59,43.65,27711.0,34.7279,34.7837,34.7041,34.7518,27711.0
2017-09-19 10:10:00,43.65,43.69,43.62,43.66,59881.0,34.7518,34.7837,34.7279,34.7598,59881.0
2017-09-19 10:15:00,43.67,43.72,43.64,43.64,38799.0,34.7677,34.8076,34.7439,34.7439,38799.0
2017-09-19 10:20:00,43.65,43.68,43.62,43.67,47522.0,34.7518,34.7757,34.7279,34.7677,47522.0
2017-09-19 10:25:00,43.67,43.72,43.67,43.69,16833.0,34.7677,34.8076,34.7677,34.7837,16833.0
2017-09-19 10:30:00,43.68,43.74,43.68,43.7,20975.0,34.7757,34.8235,34.7757,34.7916,20975.0
2017-09-19 10:35:00,43.7,43.79,43.69,43.77,35870.0,34.7916,34.8633,34.7837,34.8474,35870.0
2017-09-19 10:40:00,43.77,43.79,43.74,43.79,22192.0,34.8474,34.8633,34.8235,34.8633,22192.0
2017-09-19 10:45:00,43.79,43.81,43.75,43.76,18842.0,34.8633,34.8792,34.8314,34.8394,18842.0
2017-09-19 10:50:00,43.75,43.79,43.74,43.77,27911.0,34.8314,34.8633,34.8235,34.8474,27911.0
2017-09-19 10:55:00,43.77,43.8,43.76,43.77,13455.0,34.8474,34.8712,34.8394,34.8474,13455.0
2017-09-19 11:00:00,43.77,43.78,43.71,43.71,27564.0,34.8474,34.8553,34.7996,34.7996,27564.0
2017-09-19 11:05:00,43.71,43.74,43.69,43.74,34131.0,34.7996,34.8235,34.7837,34.8235,34131.0
2017-09-19 11:10:00,43.74,43.77,43.74,43.77,29666.0,34.8235,34.8474,34.8235,34.8474,29666.0
2017-09-19 11:15:00,43.77,43.77,43.74,43.76,18467.0,34.8474,34.8474,34.8235,34.8394,18467.0
2017-09-19 11:20:00,43.76,43.8,43.71,43.73,25075.0,34.8394,34.8712,34.7996,34.8155,25075.0
2017-09-19 11:25:00,43.73,43.79,43.72,43.76,32399.0,34.8155,34.8633,34.8076,34.8394,32399.0
2017-09-19 11:30:00,43.76,43.82,43.75,43.8,20062.0,34.8394,34.8872,34.8314,34.8712,20062.0
2017-09-19 11:35:00,43.81,43.83,43.78,43.82,13853.0,34.8792,34.8951,34.8553,34.8872,13853.0
2017-09-19 11:40:00,43.83,43.86,43.81,43.83,17726.0,34.8951,34.919,34.8792,34.8951,17726.0
2017-09-19 11:45:00,43.83,43.85,43.82,43.84,11236.0,34.8951,34.9111,34.8872,34.9031,11236.0
2017-09-19 11:50:00,43.85,43.87,43.82,43.84,57880.0,34.9111,34.927,34.8872,34.9031,57880.0
2017-09-19 11:55:00,43.84,43.9,43.83,43.88,31569.0,34.9031,34.9509,34.8951,34.9349,31569.0
2017-09-19 12:00:00,43.88,43.9,43.83,43.84,21686.0,34.9349,34.9509,34.8951,34.9031,21686.0
2017-09-19 12:05:00,43.83,43.83,43.79,43.82,11815.0,34.8951,34.8951,34.8633,34.8872,11815.0
2017-09-19 12:10:00,43.81,43.87,43.81,43.84,25103.0,34.8792,34.927,34.8792,34.9031,25103.0
2017-09-19 12:15:00,43.84,43.85,43.8,43.83,14128.0,34.9031,34.9111,34.8712,34.8951,14128.0
2017-09-19 12:20:00,43.83,43.83,43.82,43.83,7400.0,34.8951,34.8951,34.8872,34.8951,7400.0
2017-09-19 12:25:00,43.83,43.88,43.82,43.87,22767.0,34.8951,34.9349,34.8872,34.927,22767.0
2017-09-19 12:30:00,43.87,43.89,43.83,43.84,19245.0,34.927,34.9429,34.8951,34.9031,19245.0
2017-09-19 12:35:00,43.84,43.85,43.81,43.83,14606.0,34.9031,34.9111,34.8792,34.8951,14606.0
2017-09-19 12:40:00,43.83,43.84,43.81,43.84,14219.0,34.8951,34.9031,34.8792,34.9031,14219.0
2017-09-19 12:45:00,43.84,43.84,43.83,43.84,5160.0,34.9031,34.9031,34.8951,34.9031,5160.0
2017-09-19 12:50:00,43.84,43.84,43.83,43.84,3867.0,34.9031,34.9031,34.8951,34.9031,3867.0
2017-09-19 12:55:00,43.84,43.84,43.82,43.83,7763.0,34.9031,34.9031,34.8872,34.8951,7763.0
2017-09-19 13:00:00,43.82,43.92,43.82,43.89,30153.0,34.8872,34.9668,34.8872,34.9429,30153.0
2017-09-19 13:05:00,43.89,43.9,43.83,43.84,15710.0,34.9429,34.9509,34.8951,34.9031,15710.0
2017-09-19 13:10:00,43.84,43.86,43.81,43.86,11046.0,34.9031,34.919,34.8792,34.919,11046.0
2017-09-19 13:15:00,43.85,43.9,43.84,43.88,17305.0,34.9111,34.9509,34.9031,34.9349,17305.0
2017-09-19 13:20:00,43.88,43.9,43.87,43.88,18363.0,34.9349,34.9509,34.927,34.9349,18363.0
2017-09-19 13:25:00,43.87,43.89,43.84,43.84,17975.0,34.927,34.9429,34.9031,34.9031,17975.0
2017-09-19 13:30:00,43.84,43.9,43.83,43.9,19538.0,34.9031,34.9509,34.8951,34.9509,19538.0
2017-09-19 13:35:00,43.89,43.92,43.86,43.88,25839.0,34.9429,34.9668,34.919,34.9349,25839.0
2017-09-19 13:40:00,43.88,43.89,43.84,43.85,27953.0,34.9349,34.9429,34.9031,34.9111,27953.0
2017-09-19 13:45:00,43.85,43.87,43.83,43.86,25034.0,34.9111,34.927,34.8951,34.919,25034.0
2017-09-19 13:50:00,43.87,43.9,43.86,43.86,27102.0,34.927,34.9509,34.919,34.919,27102.0
2017-09-19 13:55:00,43.86,43.86,43.83,43.84,7378.0,34.919,34.919,34.8951,34.9031,7378.0
2017-09-19 14:00:00,43.85,43.86,43.8,43.8,32885.0,34.9111,34.919,34.8712,34.8712,32885.0
2017-09-19 14:05:00,43.79,43.82,43.77,43.79,25435.0,34.8633,34.8872,34.8474,34.8633,25435.0
2017-09-19 14:10:00,43.79,43.8,43.76,43.78,30412.0,34.8633,34.8712,34.8394,34.8553,30412.0
2017-09-19 14:15:00,43.78,43.78,43.75,43.75,11720.0,34.8553,34.8553,34.8314,34.8314,11720.0
2017-09-19 14:20:00,43.75,43.76,43.73,43.76,15032.0,34.8314,34.8394,34.8155,34.8394,15032.0
2017-09-19 14:25:00,43.75,43.78,43.75,43.76,14183.0,34.8314,34.8553,34.8314,34.8394,14183.0
2017-09-19 14:30:00,43.76,43.83,43.75,43.82,20344.0,34.8394,34.8951,34.8314,34.8872,20344.0
2017-09-19 14:35:00,43.82,43.84,43.82,43.84,5157.0,34.8872,34.9031,34.8872,34.9031,5157.0
2017-09-19 14:40:00,43.83,43.87,43.83,43.86,10418.0,34.8951,34.927,34.8951,34.919,10418.0
2017-09-19 14:45:00,43.85,43.86,43.85,43.86,5571.0,34.9111,34.919,34.9111,34.919,5571.0
2017-09-19 14:50:00,43.85,43.86,43.8,43.8,22235.0,34.9111,34.919,34.8712,34.8712,22235.0
2017-09-19 14:55:00,43.81,43.85,43.81,43.85,19116.0,34.8792,34.9111,34.8792,34.9111,19116.0
2017-09-19 15:00:00,43.84,43.85,43.79,43.82,19558.0,34.9031,34.9111,34.8633,34.8872,19558.0
2017-09-19 15:05:00,43.82,43.85,43.8,43.8,28901.0,34.8872,34.9111,34.8712,34.8712,28901.0
2017-09-19 15:10:00,43.8,43.85,43.79,43.82,23220.0,34.8712,34.9111,34.8633,34.8872,23220.0
2017-09-19 15:15:00,43.81,43.85,43.81,43.85,23256.0,34.8792,34.9111,34.8792,34.9111,23256.0
2017-09-19 15:20:00,43.84,43.9,43.84,43.88,25244.0,34.9031,34.9509,34.9031,34.9349,25244.0
2017-09-19 15:25:00,43.89,43.9,43.88,43.9,24380.0,34.9429,34.9509,34.9349,34.9509,24380.0
2017-09-19 15:30:00,43.89,43.9,43.85,43.85,31921.0,34.9429,34.9509,34.9111,34.9111,31921.0
2017-09-19 15:35:00,43.86,43.91,43.85,43.88,32864.0,34.919,34.9588,34.9111,34.9349,32864.0
2017-09-19 15:40:00,43.88,43.89,43.86,43.89,41193.0,34.9349,34.9429,34.919,34.9429,41193.0
2017-09-19 15:45:00,43.89,43.94,43.88,43.88,82831.0,34.9429,34.9827,34.9349,34.9349,82831.0
2017-09-19 15:50:00,43.89,43.89,43.85,43.86,87359.0,34.9429,34.9429,34.9111,34.919,87359.0
2017-09-19 15:55:00,43.86,43.87,43.83,43.86,133709.0,34.919,34.927,34.8951,34.919,133709.0
2017-09-20 09:30:00,43.88,43.91,43.51,43.51,58689.0,34.9349,34.9588,34.6404,34.6404,58689.0
2017-09-20 09:35:00,43.52,43.57,43.44,43.52,31793.0,34.6483,34.6881,34.5846,34.6483,31793.0
2017-09-20 09:40:00,43.5,43.53,43.46,43.49,25164.0,34.6324,34.6563,34.6006,34.6244,25164.0
2017-09-20 09:45:00,43.49,43.55,43.47,43.48,36572.0,34.6244,34.6722,34.6085,34.6165,36572.0
2017-09-20 09:50:00,43.47,43.49,43.33,43.33,29805.0,34.6085,34.6244,34.4971,34.4971,29805.0
2017-09-20 09:55:00,43.33,43.4,43.28,43.35,38964.0,34.4971,34.5528,34.4572,34.513,38964.0
2017-09-20 10:00:00,43.34,43.4,43.32,43.34,44084.0,34.505,34.5528,34.4891,34.505,44084.0
2017-09-20 10:05:00,43.35,43.36,43.23,43.32,51892.0,34.513,34.5209,34.4174,34.4891,51892.0
2017-09-20 10:10:00,43.31,43.39,43.29,43.35,13458.0,34.4811,34.5448,34.4652,34.513,13458.0
2017-09-20 10:15:00,43.35,43.35,43.3,43.31,28866.0,34.513,34.513,34.4732,34.4811,28866.0
2017-09-20 10:20:00,43.31,43.33,43.27,43.31,22326.0,34.4811,34.4971,34.4493,34.4811,22326.0
2017-09-20 10:25:00,43.32,43.36,43.29,43.33,17434.0,34.4891,34.5209,34.4652,34.4971,17434.0
2017-09-20 10:30:00,43.32,43.34,43.28,43.34,33904.0,34.4891,34.505,34.4572,34.505,33904.0
2017-09-20 10:35:00,43.33,43.54,43.3,43.51,33916.0,34.4971,34.6642,34.4732,34.6404,33916.0
2017-09-20 10:40:00,43.49,43.52,43.46,43.47,19816.0,34.6244,34.6483,34.6006,34.6085,19816.0
2017-09-20 10:45:00,43.48,43.48,43.36,43.36,24463.0,34.6165,34.6165,34.5209,34.5209,24463.0
2017-09-20 10:50:00,43.36,43.39,43.35,43.38,19218.0,34.5209,34.5448,34.513,34.5369,19218.0
2017-09-20 10:55:00,43.38,43.44,43.36,43.43,23226.0,34.5369,34.5846,34.5209,34.5767,23226.0
2017-09-20 11:00:00,43.43,43.47,43.42,43.47,22489.0,34.5767,34.6085,34.5687,34.6085,22489.0
2017-09-20 11:05:00,43.47,43.51,43.44,43.49,25535.0,34.6085,34.6404,34.5846,34.6244,25535.0
2017-09-20 11:10:00,43.49,43.49,43.42,43.46,16608.0,34.6244,34.6244,34.5687,34.6006,16608.0
2017-09-20 11:15:00,43.45,43.5,43.45,43.5,42565.0,34.5926,34.6324,34.5926,34.6324,42565.0
2017-09-20 11:20:00,43.5,43.5,43.41,43.41,21297.0,34.6324,34.6324,34.5607,34.5607,21297.0
2017-09-20 11:25:00,43.41,43.45,43.38,43.42,29802.0,34.5607,34.5926,34.5369,34.5687,29802.0
2017-09-20 11:30:00,43.42,43.48,43.41,43.47,28174.0,34.5687,34.6165,34.5607,34.6085,28174.0
2017-09-20 11:35:00,43.47,43.51,43.44,43.47,32735.0,34.6085,34.6404,34.5846,34.6085,32735.0
2017-09-20 11:40:00,43.47,43.52,43.46,43.46,33742.0,34.6085,34.6483,34.6006,34.6006,33742.0
2017-09-20 11:45:00,43.45,43.46,43.38,43.41,24659.0,34.5926,34.6006,34.5369,34.5607,24659.0
2017-09-20 11:50:00,43.41,43.42,43.33,43.34,11566.0,34.5607,34.5687,34.4971,34.505,11566.0
2017-09-20 11:55:00,43.33,43.39,43.33,43.37,13928.0,34.4971,34.5448,34.4971,34.5289,13928.0
2017-09-20 12:00:00,43.36,43.37,43.31,43.31,16252.0,34.5209,34.5289,34.4811,34.4811,16252.0
2017-09-20 12:05:00,43.31,43.4,43.31,43.4,34002.0,34.4811,34.5528,34.4811,34.5528,34002.0
2017-09-20 12:10:00,43.39,43.43,43.38,43.43,10415.0,34.5448,34.5767,34.5369,34.5767,10415.0
2017-09-20 12:15:00,43.43,43.44,43.4,43.43,13054.0,34.5767,34.5846,34.5528,34.5767,13054.0
2017-09-20 12:20:00,43.43,43.44,43.42,43.44,8872.0,34.5767,34.5846,34.5687,34.5846,8872.0
2017-09-20 12:25:00,43.44,43.46,43.41,43.43,122337.0,34.5846,34.6006,34.5607,34.5767,122337.0
2017-09-20 12:30:00,43.42,43.43,43.38,43.38,14516.0,34.5687,34.5767,34.5369,34.5369,14516.0
2017-09-20 12:35:00,43.37,43.38,43.35,43.37,12600.0,34.5289,34.5369,34.513,34.5289,12600.0
2017-09-20 12:40:00,43.37,43.39,43.34,43.39,12069.0,34.5289,34.5448,34.505,34.5448,12069.0
2017-09-20 12:45:00,43.39,43.43,43.39,43.43,12243.0,34.5448,34.5767,34.5448,34.5767,12243.0
2017-09-20 12:50:00,43.43,43.43,43.41,43.41,11148.0,34.5767,34.5767,34.5607,34.5607,11148.0
2017-09-20 12:55:00,43.41,43.44,43.41,43.44,15006.0,34.5607,34.5846,34.5607,34.5846,15006.0
2017-09-20 13:00:00,43.44,43.45,43.42,43.44,9591.0,34.5846,34.5926,34.5687,34.5846,9591.0
2017-09-20 13:05:00,43.45,43.51,43.45,43.51,15273.0,34.5926,34.6404,34.5926,34.6404,15273.0
2017-09-20 13:10:00,43.5,43.51,43.46,43.49,13662.0,34.6324,34.6404,34.6006,34.6244,13662.0
2017-09-20 13:15:00,43.49,43.49,43.46,43.47,9108.0,34.6244,34.6244,34.6006,34.6085,9108.0
2017-09-20 13:20:00,43.46,43.49,43.45,43.48,37857.0,34.6006,34.6244,34.5926,34.6165,37857.0
2017-09-20 13:25:00,43.48,43.49,43.47,43.48,9524.0,34.6165,34.6244,34.6085,34.6165,9524.0
2017-09-20 13:30:00,43.48,43.51,43.47,43.48,13060.0,34.6165,34.6404,34.6085,34.6165,13060.0
2017-09-20 13:35:00,43.49,43.5,43.45,43.47,40216.0,34.6244,34.6324,34.5926,34.6085,40216.0
2017-09-20 13:40:00,43.46,43.48,43.45,43.48,9289.0,34.6006,34.6165,34.5926,34.6165,9289.0
2017-09-20 13:45:00,43.48,43.5,43.46,43.47,13074.0,34.6165,34.6324,34.6006,34.6085,13074.0
2017-09-20 13:50:00,43.48,43.49,43.45,43.47,18609.0,34.6165,34.6244,34.5926,34.6085,18609.0
2017-09-20 13:55:00,43.47,43.52,43.45,43.46,16935.0,34.6085,34.6483,34.5926,34.6006,16935.0
2017-09-20 14:00:00,43.45,43.49,43.44,43.49,14279.0,34.5926,34.6244,34.5846,34.6244,14279.0
2017-09-20 14:05:00,43.47,43.49,43.41,43.41,23056.0,34.6085,34.6244,34.5607,34.5607,23056.0
2017-09-20 14:10:00,43.4,43.4,43.33,43.37,23430.0,34.5528,34.5528,34.4971,34.5289,23430.0
2017-09-20 14:15:00,43.36,43.36,43.27,43.27,20738.0,34.5209,34.5209,34.4493,34.4493,20738.0
2017-09-20 14:20:00,43.27,43.29,43.23,43.26,25418.0,34.4493,34.4652,34.4174,34.4413,25418.0
2017-09-20 14:25:00,43.27,43.3,43.22,43.27,18799.0,34.4493,34.4732,34.4095,34.4493,18799.0
2017-09-20 14:30:00,43.28,43.28,43.24,43.26,12918.0,34.4572,34.4572,34.4254,34.4413,12918.0
2017-09-20 14:35:00,43.26,43.3,43.2,43.26,27991.0,34.4413,34.4732,34.3936,34.4413,27991.0
2017-09-20 14:40:00,43.26,43.28,43.2,43.23,19848.0,34.4413,34.4572,34.3936,34.4174,19848.0
2017-09-20 14:45:00,43.24,43.29,43.24,43.26,23610.0,34.4254,34.4652,34.4254,34.4413,23610.0
2017-09-20 14:50:00,43.26,43.31,43.26,43.28,12726.0,34.4413,34.4811,34.4413,34.4572,12726.0
2017-09-20 14:55:00,43.28,43.31,43.27,43.28,19462.0,34.4572,34.4811,34.4493,34.4572,19462.0
2017-09-20 15:00:00,43.28,43.31,43.27,43.3,10101.0,34.4572,34.4811,34.4493,34.4732,10101.0
2017-09-20 15:05:00,43.3,43.31,43.26,43.28,12999.0,34.4732,34.4811,34.4413,34.4572,12999.0
2017-09-20 15:10:00,43.27,43.3,43.26,43.26,13567.0,34.4493,34.4732,34.4413,34.4413,13567.0
2017-09-20 15:15:00,43.26,43.28,43.24,43.28,23478.0,34.4413,34.4572,34.4254,34.4572,23478.0
2017-09-20 15:20:00,43.28,43.29,43.27,43.28,14076.0,34.4572,34.4652,34.4493,34.4572,14076.0
2017-09-20 15:25:00,43.27,43.33,43.27,43.3,24569.0,34.4493,34.4971,34.4493,34.4732,24569.0
2017-09-20 15:30:00,43.3,43.34,43.28,43.34,68127.0,34.4732,34.505,34.4572,34.505,68127.0
2017-09-20 15:35:00,43.34,43.35,43.31,43.33,28728.0,34.505,34.513,34.4811,34.4971,28728.0
2017-09-20 15:40:00,43.34,43.34,43.31,43.33,34969.0,34.505,34.505,34.4811,34.4971,34969.0
2017-09-20 15:45:00,43.33,43.35,43.32,43.34,40408.0,34.4971,34.513,34.4891,34.505,40408.0
2017-09-20 15:50:00,43.34,43.35,43.29,43.29,87324.0,34.505,34.513,34.4652,34.4652,87324.0
2017-09-20 15:55:00,43.3,43.31,43.29,43.3,141368.0,34.4732,34.4811,34.4652,34.4732,141368.0
2017-09-21 09:30:00,43.35,43.46,43.3,43.46,30338.0,34.513,34.6006,34.4732,34.6006,30338.0
2017-09-21 09:35:00,43.48,43.52,43.43,43.5,39160.0,34.6165,34.6483,34.5767,34.6324,39160.0
2017-09-21 09:40:00,43.51,43.51,43.39,43.4,33297.0,34.6404,34.6404,34.5448,34.5528,33297.0
2017-09-21 09:45:00,43.4,43.48,43.38,43.39,43483.0,34.5528,34.6165,34.5369,34.5448,43483.0
2017-09-21 09:50:00,43.38,43.39,43.32,43.37,29282.0,34.5369,34.5448,34.4891,34.5289,29282.0
2017-09-21 09:55:00,43.36,43.46,43.36,43.38,14822.0,34.5209,34.6006,34.5209,34.5369,14822.0
2017-09-21 10:00:00,43.39,43.46,43.36,43.45,16953.0,34.5448,34.6006,34.5209,34.5926,16953.0
2017-09-21 10:05:00,43.44,43.46,43.41,43.42,24838.0,34.5846,34.6006,34.5607,34.5687,24838.0
2017-09-21 10:10:00,43.42,43.48,43.42,43.47,45864.0,34.5687,34.6165,34.5687,34.6085,45864.0
2017-09-21 10:15:00,43.47,43.54,43.45,43.52,50563.0,34.6085,34.6642,34.5926,34.6483,50563.0
2017-09-21 10:20:00,43.53,43.59,43.51,43.56,23202.0,34.6563,34.7041,34.6404,34.6802,23202.0
2017-09-21 10:25:00,43.56,43.57,43.5,43.52,22580.0,34.6802,34.6881,34.6324,34.6483,22580.0
2017-09-21 10:30:00,43.52,43.56,43.5,43.55,15707.0,34.6483,34.6802,34.6324,34.6722,15707.0
2017-09-21 10:35:00,43.55,43.58,43.54,43.57,10833.0,34.6722,34.6961,34.6642,34.6881,10833.0
2017-09-21 10:40:00,43.57,43.57,43.52,43.56,20229.0,34.6881,34.6881,34.6483,34.6802,20229.0
2017-09-21 10:45:00,43.57,43.6,43.56,43.56,14186.0,34.6881,34.712,34.6802,34.6802,14186.0
2017-09-21 10:50:00,43.56,43.56,43.47,43.47,51927.0,34.6802,34.6802,34.6085,34.6085,51927.0
2017-09-21 10:55:00,43.47,43.48,43.44,43.47,8530.0,34.6085,34.6165,34.5846,34.6085,8530.0
2017-09-21 11:00:00,43.48,43.51,43.48,43.5,10360.0,34.6165,34.6404,34.6165,34.6324,10360.0
2017-09-21 11:05:00,43.49,43.52,43.47,43.52,14457.0,34.6244,34.6483,34.6085,34.6483,14457.0
2017-09-21 11:10:00,43.52,43.53,43.49,43.5,14347.0,34.6483,34.6563,34.6244,34.6324,14347.0
2017-09-21 11:15:00,43.49,43.52,43.49,43.51,12524.0,34.6244,34.6483,34.6244,34.6404,12524.0
2017-09-21 11:20:00,43.51,43.52,43.47,43.48,12978.0,34.6404,34.6483,34.6085,34.6165,12978.0
2017-09-21 11:25:00,43.48,43.51,43.43,43.43,20410.0,34.6165,34.6404,34.5767,34.5767,20410.0
2017-09-21 11:30:00,43.44,43.44,43.41,43.42,12589.0,34.5846,34.5846,34.5607,34.5687,12589.0
2017-09-21 11:35:00,43.43,43.44,43.41,43.42,12710.0,34.5767,34.5846,34.5607,34.5687,12710.0
2017-09-21 11:40:00,43.42,43.43,43.4,43.41,13194.0,34.5687,34.5767,34.5528,34.5607,13194.0
2017-09-21 11:45:00,43.41,43.43,43.4,43.43,23749.0,34.5607,34.5767,34.5528,34.5767,23749.0
2017-09-21 11:50:00,43.43,43.44,43.39,43.42,14870.0,34.5767,34.5846,34.5448,34.5687,14870.0
2017-09-21 11:55:00,43.42,43.42,43.38,43.41,15005.0,34.5687,34.5687,34.5369,34.5607,15005.0
2017-09-21 12:00:00,43.4,43.41,43.38,43.38,7923.0,34.5528,34.5607,34.5369,34.5369,7923.0
2017-09-21 12:05:00,43.38,43.42,43.38,43.41,14131.0,34.5369,34.5687,34.5369,34.5607,14131.0
2017-09-21 12:10:00,43.41,43.47,43.41,43.46,12285.0,34.5607,34.6085,34.5607,34.6006,12285.0
2017-09-21 12:15:00,43.46,43.46,43.43,43.43,11995.0,34.6006,34.6006,34.5767,34.5767,11995.0
2017-09-21 12:20:00,43.43,43.44,43.39,43.4,18906.0,34.5767,34.5846,34.5448,34.5528,18906.0
2017-09-21 12:25:00,43.41,43.42,43.4,43.42,12319.0,34.5607,34.5687,34.5528,34.5687,12319.0
2017-09-21 12:30:00,43.42,43.43,43.41,43.43,3909.0,34.5687,34.5767,34.5607,34.5767,3909.0
2017-09-21 12:35:00,43.43,43.46,43.43,43.45,8012.0,34.5767,34.6006,34.5767,34.5926,8012.0
2017-09-21 12:40:00,43.45,43.45,43.39,43.41,22811.0,34.5926,34.5926,34.5448,34.5607,22811.0
2017-09-21 12:45:00,43.41,43.43,43.4,43.42,10461.0,34.5607,34.5767,34.5528,34.5687,10461.0
2017-09-21 12:50:00,43.42,43.42,43.4,43.41,6943.0,34.5687,34.5687,34.5528,34.5607,6943.0
2017-09-21 12:55:00,43.4,43.41,43.4,43.4,5368.0,34.5528,34.5607,34.5528,34.5528,5368.0
2017-09-21 13:00:00,43.4,43.41,43.39,43.4,9666.0,34.5528,34.5607,34.5448,34.5528,9666.0
2017-09-21 13:05:00,43.39,43.41,43.37,43.39,25564.0,34.5448,34.5607,34.5289,34.5448,25564.0
2017-09-21 13:10:00,43.39,43.4,43.37,43.39,41012.0,34.5448,34.5528,34.5289,34.5448,41012.0
2017-09-21 13:15:00,43.38,43.41,43.37,43.4,16190.0,34.5369,34.5607,34.5289,34.5528,16190.0
2017-09-21 13:20:00,43.4,43.42,43.39,43.41,7964.0,34.5528,34.5687,34.5448,34.5607,7964.0
2017-09-21 13:25:00,43.41,43.42,43.39,43.4,11044.0,34.5607,34.5687,34.5448,34.5528,11044.0
2017-09-21 13:30:00,43.4,43.41,43.4,43.41,2793.0,34.5528,34.5607,34.5528,34.5607,2793.0
2017-09-21 13:35:00,43.41,43.42,43.4,43.41,15402.0,34.5607,34.5687,34.5528,34.5607,15402.0
2017-09-21 13:40:00,43.41,43.43,43.39,43.39,22214.0,34.5607,34.5767,34.5448,34.5448,22214.0
2017-09-21 13:45:00,43.39,43.41,43.36,43.37,35824.0,34.5448,34.5607,34.5209,34.5289,35824.0
2017-09-21 13:50:00,43.37,43.4,43.36,43.39,86071.0,34.5289,34.5528,34.5209,34.5448,86071.0
2017-09-21 13:55:00,43.38,43.39,43.35,43.38,23171.0,34.5369,34.5448,34.513,34.5369,23171.0
2017-09-21 14:00:00,43.37,43.38,43.35,43.36,18683.0,34.5289,34.5369,34.513,34.5209,18683.0
2017-09-21 14:05:00,43.36,43.38,43.35,43.36,14615.0,34.5209,34.5369,34.513,34.5209,14615.0
2017-09-21 14:10:00,43.35,43.36,43.33,43.33,12827.0,34.513,34.5209,34.4971,34.4971,12827.0
2017-09-21 14:15:00,43.34,43.34,43.29,43.3,10544.0,34.505,34.505,34.4652,34.4732,10544.0
2017-09-21 14:20:00,43.29,43.3,43.27,43.28,22357.0,34.4652,34.4732,34.4493,34.4572,22357.0
2017-09-21 14:25:00,43.27,43.29,43.26,43.28,11965.0,34.4493,34.4652,34.4413,34.4572,11965.0
2017-09-21 14:30:00,43.28,43.3,43.27,43.29,9120.0,34.4572,34.4732,34.4493,34.4652,9120.0
2017-09-21 14:35:00,43.3,43.31,43.29,43.3,10740.0,34.4732,34.4811,34.4652,34.4732,10740.0
2017-09-21 14:40:00,43.31,43.33,43.3,43.31,15482.0,34.4811,34.4971,34.4732,34.4811,15482.0
2017-09-21 14:45:00,43.31,43.32,43.3,43.32,9286.0,34.4811,34.4891,34.4732,34.4891,9286.0
2017-09-21 14:50:00,43.32,43.33,43.3,43.33,14155.0,34.4891,34.4971,34.4732,34.4971,14155.0
2017-09-21 14:55:00,43.32,43.35,43.31,43.34,8848.0,34.4891,34.513,34.4811,34.505,8848.0
2017-09-21 15:00:00,43.34,43.35,43.33,43.35,11458.0,34.505,34.513,34.4971,34.513,11458.0
2017-09-21 15:05:00,43.34,43.35,43.33,43.34,12163.0,34.505,34.513,34.4971,34.505,12163.0
2017-09-21 15:10:00,43.35,43.35,43.32,43.32,11121.0,34.513,34.513,34.4891,34.4891,11121.0
2017-09-21 15:15:00,43.32,43.35,43.31,43.34,13387.0,34.4891,34.513,34.4811,34.505,13387.0
2017-09-21 15:20:00,43.34,43.35,43.33,43.34,7736.0,34.505,34.513,34.4971,34.505,7736.0
2017-09-21 15:25:00,43.34,43.36,43.33,43.35,13862.0,34.505,34.5209,34.4971,34.513,13862.0
2017-09-21 15:30:00,43.34,43.37,43.32,43.34,19897.0,34.505,34.5289,34.4891,34.505,19897.0
2017-09-21 15:35:00,43.35,43.36,43.32,43.33,23131.0,34.513,34.5209,34.4891,34.4971,23131.0
2017-09-21 15:40:00,43.32,43.34,43.29,43.29,35561.0,34.4891,34.505,34.4652,34.4652,35561.0
2017-09-21 15:45:00,43.3,43.31,43.27,43.29,49947.0,34.4732,34.4811,34.4493,34.4652,49947.0
2017-09-21 15:50:00,43.28,43.29,43.26,43.27,52020.0,34.4572,34.4652,34.4413,34.4493,52020.0
2017-09-21 15:55:00,43.26,43.3,43.26,43.29,77417.0,34.4413,34.4732,34.4413,34.4652,77417.0
2017-09-22 09:30:00,43.34,43.47,43.33,43.45,38147.0,34.505,34.6085,34.4971,34.5926,38147.0
2017-09-22 09:35:00,43.45,43.45,43.38,43.43,4900.0,34.5926,34.5926,34.5369,34.5767,4900.0
2017-09-22 09:40:00,43.43,43.44,43.36,43.36,12354.0,34.5767,34.5846,34.5209,34.5209,12354.0
2017-09-22 09:45:00,43.37,43.51,43.35,43.5,20736.0,34.5289,34.6404,34.513,34.6324,20736.0
2017-09-22 09:50:00,43.48,43.52,43.43,43.45,9055.0,34.6165,34.6483,34.5767,34.5926,9055.0
2017-09-22 09:55:00,43.46,43.5,43.45,43.5,9805.0,34.6006,34.6324,34.5926,34.6324,9805.0
2017-09-22 10:00:00,43.49,43.52,43.47,43.48,9458.0,34.6244,34.6483,34.6085,34.6165,9458.0
2017-09-22 10:05:00,43.48,43.54,43.48,43.53,13159.0,34.6165,34.6642,34.6165,34.6563,13159.0
2017-09-22 10:10:00,43.53,43.54,43.51,43.52,9970.0,34.6563,34.6642,34.6404,34.6483,9970.0
2017-09-22 10:15:00,43.52,43.52,43.49,43.51,9542.0,34.6483,34.6483,34.6244,34.6404,9542.0
2017-09-22 10:20:00,43.51,43.54,43.5,43.51,7212.0,34.6404,34.6642,34.6324,34.6404,7212.0
2017-09-22 10:25:00,43.52,43.53,43.48,43.5,10215.0,34.6483,34.6563,34.6165,34.6324,10215.0
2017-09-22 10:30:00,43.5,43.54,43.46,43.52,24279.0,34.6324,34.6642,34.6006,34.6483,24279.0
2017-09-22 10:35:00,43.52,43.6,43.52,43.59,21615.0,34.6483,34.712,34.6483,34.7041,21615.0
2017-09-22 10:40:00,43.58,43.63,43.58,43.61,11378.0,34.6961,34.7359,34.6961,34.72,11378.0
2017-09-22 10:45:00,43.61,43.63,43.6,43.62,12311.0,34.72,34.7359,34.712,34.7279,12311.0
2017-09-22 10:50:00,43.62,43.67,43.61,43.64,16981.0,34.7279,34.7677,34.72,34.7439,16981.0
2017-09-22 10:55:00,43.65,43.68,43.55,43.57,51515.0,34.7518,34.7757,34.6722,34.6881,51515.0
2017-09-22 11:00:00,43.58,43.58,43.52,43.54,17723.0,34.6961,34.6961,34.6483,34.6642,17723.0
2017-09-22 11:05:00,43.55,43.6,43.54,43.59,8545.0,34.6722,34.712,34.6642,34.7041,8545.0
2017-09-22 11:10:00,43.59,43.63,43.59,43.63,15191.0,34.7041,34.7359,34.7041,34.7359,15191.0
2017-09-22 11:15:00,43.63,43.64,43.62,43.63,7909.0,34.7359,34.7439,34.7279,34.7359,7909.0
2017-09-22 11:20:00,43.63,43.65,43.62,43.65,7119.0,34.7359,34.7518,34.7279,34.7518,7119.0
2017-09-22 11:25:00,43.64,43.65,43.57,43.59,12324.0,34.7439,34.7518,34.6881,34.7041,12324.0
2017-09-22 11:30:00,43.59,43.63,43.59,43.62,12171.0,34.7041,34.7359,34.7041,34.7279,12171.0
2017-09-22 11:35:00,43.61,43.63,43.6,43.63,15055.0,34.72,34.7359,34.712,34.7359,15055.0
2017-09-22 11:40:00,43.62,43.63,43.59,43.62,12214.0,34.7279,34.7359,34.7041,34.7279,12214.0
2017-09-22 11:45:00,43.61,43.62,43.59,43.62,11630.0,34.72,34.7279,34.7041,34.7279,11630.0
2017-09-22 11:50:00,43.62,43.64,43.6,43.61,17522.0,34.7279,34.7439,34.712,34.72,17522.0
2017-09-22 11:55:00,43.62,43.67,43.61,43.67,13183.0,34.7279,34.7677,34.72,34.7677,13183.0
2017-09-22 12:00:00,43.66,43.69,43.66,43.67,7750.0,34.7598,34.7837,34.7598,34.7677,7750.0
2017-09-22 12:05:00,43.68,43.68,43.62,43.63,11977.0,34.7757,34.7757,34.7279,34.7359,11977.0
2017-09-22 12:10:00,43.63,43.64,43.62,43.62,10231.0,34.7359,34.7439,34.7279,34.7279,10231.0
2017-09-22 12:15:00,43.63,43.68,43.62,43.65,27331.0,34.7359,34.7757,34.7279,34.7518,27331.0
2017-09-22 12:20:00,43.65,43.66,43.61,43.62,58997.0,34.7518,34.7598,34.72,34.7279,58997.0
2017-09-22 12:25:00,43.63,43.63,43.61,43.62,11917.0,34.7359,34.7359,34.72,34.7279,11917.0
2017-09-22 12:30:00,43.61,43.62,43.56,43.58,11549.0,34.72,34.7279,34.6802,34.6961,11549.0
2017-09-22 12:35:00,43.58,43.6,43.56,43.58,11211.0,34.6961,34.712,34.6802,34.6961,11211.0
2017-09-22 12:40:00,43.58,43.58,43.56,43.57,7142.0,34.6961,34.6961,34.6802,34.6881,7142.0
2017-09-22 12:45:00,43.57,43.58,43.56,43.57,5650.0,34.6881,34.6961,34.6802,34.6881,5650.0
2017-09-22 12:50:00,43.56,43.58,43.56,43.56,7229.0,34.6802,34.6961,34.6802,34.6802,7229.0
2017-09-22 12:55:00,43.56,43.58,43.55,43.55,15483.0,34.6802,34.6961,34.6722,34.6722,15483.0
2017-09-22 13:00:00,43.55,43.56,43.55,43.56,2400.0,34.6722,34.6802,34.6722,34.6802,2400.0
2017-09-22 13:05:00,43.55,43.57,43.55,43.56,18687.0,34.6722,34.6881,34.6722,34.6802,18687.0
2017-09-22 13:10:00,43.55,43.56,43.51,43.52,11371.0,34.6722,34.6802,34.6404,34.6483,11371.0
2017-09-22 13:15:00,43.52,43.52,43.5,43.5,3330.0,34.6483,34.6483,34.6324,34.6324,3330.0
2017-09-22 13:20:00,43.5,43.52,43.49,43.52,5612.0,34.6324,34.6483,34.6244,34.6483,5612.0
2017-09-22 13:25:00,43.52,43.52,43.5,43.51,8879.0,34.6483,34.6483,34.6324,34.6404,8879.0
2017-09-22 13:30:00,43.51,43.53,43.51,43.52,10090.0,34.6404,34.6563,34.6404,34.6483,10090.0
2017-09-22 13:35:00,43.52,43.54,43.52,43.54,7158.0,34.6483,34.6642,34.6483,34.6642,7158.0
2017-09-22 13:40:00,43.53,43.54,43.53,43.54,1800.0,34.6563,34.6642,34.6563,34.6642,1800.0
2017-09-22 13:45:00,43.54,43.54,43.53,43.53,8192.0,34.6642,34.6642,34.6563,34.6563,8192.0
2017-09-22 13:50:00,43.54,43.54,43.47,43.48,21475.0,34.6642,34.6642,34.6085,34.6165,21475.0
2017-09-22 13:55:00,43.48,43.5,43.48,43.49,7610.0,34.6165,34.6324,34.6165,34.6244,7610.0
2017-09-22 14:00:00,43.49,43.5,43.45,43.46,11349.0,34.6244,34.6324,34.5926,34.6006,11349.0
2017-09-22 14:05:00,43.46,43.47,43.43,43.45,9366.0,34.6006,34.6085,34.5767,34.5926,9366.0
2017-09-22 14:10:00,43.45,43.46,43.44,43.44,6638.0,34.5926,34.6006,34.5846,34.5846,6638.0
2017-09-22 14:15:00,43.45,43.45,43.44,43.45,1105.0,34.5926,34.5926,34.5846,34.5926,1105.0
2017-09-22 14:20:00,43.44,43.45,43.42,43.42,21865.0,34.5846,34.5926,34.5687,34.5687,21865.0
2017-09-22 14:25:00,43.42,43.44,43.41,43.42,9241.0,34.5687,34.5846,34.5607,34.5687,9241.0
2017-09-22 14:30:00,43.42,43.44,43.42,43.43,5486.0,34.5687,34.5846,34.5687,34.5767,5486.0
2017-09-22 14:35:00,43.44,43.45,43.43,43.45,7005.0,34.5846,34.5926,34.5767,34.5926,7005.0
2017-09-22 14:40:00,43.45,43.48,43.44,43.47,18247.0,34.5926,34.6165,34.5846,34.6085,18247.0
2017-09-22 14:45:00,43.47,43.48,43.46,43.46,8749.0,34.6085,34.6165,34.6006,34.6006,8749.0
2017-09-22 14:50:00,43.47,43.47,43.45,43.46,4520.0,34.6085,34.6085,34.5926,34.6006,4520.0
2017-09-22 14:55:00,43.45,43.46,43.45,43.46,3512.0,34.5926,34.6006,34.5926,34.6006,3512.0
2017-09-22 15:00:00,43.46,43.46,43.44,43.45,11274.0,34.6006,34.6006,34.5846,34.5926,11274.0
2017-09-22 15:05:00,43.45,43.45,43.37,43.39,50850.0,34.5926,34.5926,34.5289,34.5448,50850.0
2017-09-22 15:10:00,43.4,43.41,43.38,43.41,6663.0,34.5528,34.5607,34.5369,34.5607,6663.0
2017-09-22 15:15:00,43.41,43.42,43.4,43.41,8274.0,34.5607,34.5687,34.5528,34.5607,8274.0
2017-09-22 15:20:00,43.41,43.41,43.4,43.41,4121.0,34.5607,34.5607,34.5528,34.5607,4121.0
2017-09-22 15:25:00,43.41,43.43,43.4,43.41,18376.0,34.5607,34.5767,34.5528,34.5607,18376.0
2017-09-22 15:30:00,43.41,43.44,43.41,43.44,9739.0,34.5607,34.5846,34.5607,34.5846,9739.0
2017-09-22 15:35:00,43.44,43.44,43.4,43.41,25840.0,34.5846,34.5846,34.5528,34.5607,25840.0
2017-09-22 15:40:00,43.41,43.42,43.39,43.4,34719.0,34.5607,34.5687,34.5448,34.5528,34719.0
2017-09-22 15:45:00,43.41,43.41,43.4,43.4,34099.0,34.5607,34.5607,34.5528,34.5528,34099.0
2017-09-22 15:50:00,43.4,43.41,43.35,43.35,57099.0,34.5528,34.5607,34.513,34.513,57099.0
2017-09-22 15:55:00,43.35,43.41,43.32,43.37,137419.0,34.513,34.5607,34.4891,34.5289,137419.0
2017-09-25 09:30:00,43.47,43.51,43.28,43.43,31463.0,34.6085,34.6404,34.4572,34.5767,31463.0
2017-09-25 09:35:00,43.45,43.5,43.3,43.38,35303.0,34.5926,34.6324,34.4732,34.5369,35303.0
2017-09-25 09:40:00,43.41,43.55,43.38,43.55,14291.0,34.5607,34.6722,34.5369,34.6722,14291.0
2017-09-25 09:45:00,43.55,43.64,43.54,43.64,36905.0,34.6722,34.7439,34.6642,34.7439,36905.0
2017-09-25 09:50:00,43.62,43.63,43.54,43.55,10724.0,34.7279,34.7359,34.6642,34.6722,10724.0
2017-09-25 09:55:00,43.56,43.58,43.5,43.57,32727.0,34.6802,34.6961,34.6324,34.6881,32727.0
2017-09-25 10:00:00,43.57,43.62,43.53,43.56,31674.0,34.6881,34.7279,34.6563,34.6802,31674.0
2017-09-25 10:05:00,43.57,43.58,43.44,43.46,45682.0,34.6881,34.6961,34.5846,34.6006,45682.0
2017-09-25 10:10:00,43.46,43.51,43.45,43.46,9492.0,34.6006,34.6404,34.5926,34.6006,9492.0
2017-09-25 10:15:00,43.47,43.52,43.46,43.52,6798.0,34.6085,34.6483,34.6006,34.6483,6798.0
2017-09-25 10:20:00,43.52,43.55,43.5,43.55,7600.0,34.6483,34.6722,34.6324,34.6722,7600.0
2017-09-25 10:25:00,43.56,43.56,43.5,43.52,23780.0,34.6802,34.6802,34.6324,34.6483,23780.0
2017-09-25 10:30:00,43.51,43.57,43.5,43.57,10055.0,34.6404,34.6881,34.6324,34.6881,10055.0
2017-09-25 10:35:00,43.57,43.58,43.55,43.55,7268.0,34.6881,34.6961,34.6722,34.6722,7268.0
2017-09-25 10:40:00,43.54,43.54,43.48,43.48,12512.0,34.6642,34.6642,34.6165,34.6165,12512.0
2017-09-25 10:45:00,43.48,43.51,43.44,43.45,9315.0,34.6165,34.6404,34.5846,34.5926,9315.0
2017-09-25 10:50:00,43.44,43.44,43.38,43.41,10063.0,34.5846,34.5846,34.5369,34.5607,10063.0
2017-09-25 10:55:00,43.41,43.43,43.4,43.42,11057.0,34.5607,34.5767,34.5528,34.5687,11057.0
2017-09-25 11:00:00,43.41,43.43,43.37,43.4,27583.0,34.5607,34.5767,34.5289,34.5528,27583.0
2017-09-25 11:05:00,43.4,43.44,43.39,43.43,6919.0,34.5528,34.5846,34.5448,34.5767,6919.0
2017-09-25 11:10:00,43.44,43.46,43.42,43.43,15792.0,34.5846,34.6006,34.5687,34.5767,15792.0
2017-09-25 11:15:00,43.43,43.48,43.42,43.45,14830.0,34.5767,34.6165,34.5687,34.5926,14830.0
2017-09-25 11:20:00,43.46,43.47,43.45,43.47,16077.0,34.6006,34.6085,34.5926,34.6085,16077.0
2017-09-25 11:25:00,43.46,43.5,43.45,43.47,20481.0,34.6006,34.6324,34.5926,34.6085,20481.0
2017-09-25 11:30:00,43.48,43.49,43.46,43.48,17269.0,34.6165,34.6244,34.6006,34.6165,17269.0
2017-09-25 11:35:00,43.48,43.5,43.47,43.48,16934.0,34.6165,34.6324,34.6085,34.6165,16934.0
2017-09-25 11:40:00,43.49,43.5,43.48,43.49,11387.0,34.6244,34.6324,34.6165,34.6244,11387.0
2017-09-25 11:45:00,43.49,43.66,43.49,43.66,48412.0,34.6244,34.7598,34.6244,34.7598,48412.0
2017-09-25 11:50:00,43.65,43.7,43.65,43.68,20137.0,34.7518,34.7916,34.7518,34.7757,20137.0
2017-09-25 11:55:00,43.68,43.69,43.65,43.66,54631.0,34.7757,34.7837,34.7518,34.7598,54631.0
2017-09-25 12:00:00,43.66,43.66,43.57,43.58,46951.0,34.7598,34.7598,34.6881,34.6961,46951.0
2017-09-25 12:05:00,43.58,43.59,43.54,43.54,19219.0,34.6961,34.7041,34.6642,34.6642,19219.0
2017-09-25 12:10:00,43.55,43.55,43.49,43.5,18157.0,34.6722,34.6722,34.6244,34.6324,18157.0
2017-09-25 12:15:00,43.5,43.5,43.46,43.48,11532.0,34.6324,34.6324,34.6006,34.6165,11532.0
2017-09-25 12:20:00,43.48,43.52,43.46,43.52,16640.0,34.6165,34.6483,34.6006,34.6483,16640.0
2017-09-25 12:25:00,43.52,43.59,43.51,43.58,11138.0,34.6483,34.7041,34.6404,34.6961,11138.0
2017-09-25 12:30:00,43.57,43.59,43.55,43.56,9430.0,34.6881,34.7041,34.6722,34.6802,9430.0
2017-09-25 12:35:00,43.57,43.59,43.56,43.59,10226.0,34.6881,34.7041,34.6802,34.7041,10226.0
2017-09-25 12:40:00,43.6,43.63,43.59,43.6,7315.0,34.712,34.7359,34.7041,34.712,7315.0
2017-09-25 12:45:00,43.61,43.62,43.59,43.61,8896.0,34.72,34.7279,34.7041,34.72,8896.0
2017-09-25 12:50:00,43.61,43.61,43.56,43.57,13930.0,34.72,34.72,34.6802,34.6881,13930.0
2017-09-25 12:55:00,43.57,43.6,43.56,43.59,6862.0,34.6881,34.712,34.6802,34.7041,6862.0
2017-09-25 13:00:00,43.58,43.59,43.56,43.57,11274.0,34.6961,34.7041,34.6802,34.6881,11274.0
2017-09-25 13:05:00,43.57,43.59,43.56,43.57,4658.0,34.6881,34.7041,34.6802,34.6881,4658.0
2017-09-25 13:10:00,43.58,43.58,43.53,43.54,11746.0,34.6961,34.6961,34.6563,34.6642,11746.0
2017-09-25 13:15:00,43.54,43.55,43.53,43.53,10120.0,34.6642,34.6722,34.6563,34.6563,10120.0
2017-09-25 13:20:00,43.53,43.53,43.5,43.52,10387.0,34.6563,34.6563,34.6324,34.6483,10387.0
2017-09-25 13:25:00,43.52,43.56,43.52,43.55,7842.0,34.6483,34.6802,34.6483,34.6722,7842.0
2017-09-25 13:30:00,43.55,43.58,43.54,43.55,7799.0,34.6722,34.6961,34.6642,34.6722,7799.0
2017-09-25 13:35:00,43.55,43.6,43.55,43.58,19109.0,34.6722,34.712,34.6722,34.6961,19109.0
2017-09-25 13:40:00,43.59,43.6,43.56,43.59,12173.0,34.7041,34.712,34.6802,34.7041,12173.0
2017-09-25 13:45:00,43.59,43.59,43.58,43.58,2369.0,34.7041,34.7041,34.6961,34.6961,2369.0
2017-09-25 13:50:00,43.58,43.59,43.57,43.57,8813.0,34.6961,34.7041,34.6881,34.6881,8813.0
2017-09-25 13:55:00,43.57,43.58,43.54,43.56,11480.0,34.6881,34.6961,34.6642,34.6802,11480.0
2017-09-25 14:00:00,43.56,43.58,43.55,43.57,13294.0,34.6802,34.6961,34.6722,34.6881,13294.0
2017-09-25 14:05:00,43.57,43.59,43.56,43.57,8804.0,34.6881,34.7041,34.6802,34.6881,8804.0
2017-09-25 14:10:00,43.57,43.57,43.55,43.56,15786.0,34.6881,34.6881,34.6722,34.6802,15786.0
2017-09-25 14:15:00,43.56,43.58,43.56,43.57,13120.0,34.6802,34.6961,34.6802,34.6881,13120.0
2017-09-25 14:20:00,43.57,43.58,43.55,43.57,12114.0,34.6881,34.6961,34.6722,34.6881,12114.0
2017-09-25 14:25:00,43.58,43.58,43.54,43.56,54500.0,34.6961,34.6961,34.6642,34.6802,54500.0
2017-09-25 14:30:00,43.56,43.56,43.51,43.52,25192.0,34.6802,34.6802,34.6404,34.6483,25192.0
2017-09-25 14:35:00,43.52,43.53,43.5,43.52,12891.0,34.6483,34.6563,34.6324,34.6483,12891.0
2017-09-25 14:40:00,43.52,43.53,43.48,43.5,18968.0,34.6483,34.6563,34.6165,34.6324,18968.0
2017-09-25 14:45:00,43.5,43.51,43.49,43.51,11085.0,34.6324,34.6404,34.6244,34.6404,11085.0
2017-09-25 14:50:00,43.51,43.53,43.5,43.53,5700.0,34.6404,34.6563,34.6324,34.6563,5700.0
2017-09-25 14:55:00,43.53,43.53,43.51,43.52,8540.0,34.6563,34.6563,34.6404,34.6483,8540.0
2017-09-25 15:00:00,43.52,43.57,43.52,43.52,25640.0,34.6483,34.6881,34.6483,34.6483,25640.0
2017-09-25 15:05:00,43.52,43.53,43.51,43.51,16606.0,34.6483,34.6563,34.6404,34.6404,16606.0
2017-09-25 15:10:00,43.51,43.55,43.5,43.52,16961.0,34.6404,34.6722,34.6324,34.6483,16961.0
2017-09-25 15:15:00,43.52,43.53,43.5,43.51,15845.0,34.6483,34.6563,34.6324,34.6404,15845.0
2017-09-25 15:20:00,43.51,43.52,43.49,43.52,15727.0,34.6404,34.6483,34.6244,34.6483,15727.0
2017-09-25 15:25:00,43.52,43.54,43.5,43.53,20276.0,34.6483,34.6642,34.6324,34.6563,20276.0
2017-09-25 15:30:00,43.52,43.54,43.51,43.52,21518.0,34.6483,34.6642,34.6404,34.6483,21518.0
2017-09-25 15:35:00,43.52,43.55,43.51,43.52,25671.0,34.6483,34.6722,34.6404,34.6483,25671.0
2017-09-25 15:40:00,43.52,43.53,43.52,43.52,14935.0,34.6483,34.6563,34.6483,34.6483,14935.0
2017-09-25 15:45:00,43.53,43.58,43.52,43.57,44255.0,34.6563,34.6961,34.6483,34.6881,44255.0
2017-09-25 15:50:00,43.56,43.58,43.55,43.58,35596.0,34.6802,34.6961,34.6722,34.6961,35596.0
2017-09-25 15:55:00,43.58,43.6,43.57,43.58,89647.0,34.6961,34.712,34.6881,34.6961,89647.0
2017-09-26 09:30:00,43.62,43.62,43.49,43.54,50997.0,34.7279,34.7279,34.6244,34.6642,50997.0
2017-09-26 09:35:00,43.54,43.54,43.42,43.5,16849.0,34.6642,34.6642,34.5687,34.6324,16849.0
2017-09-26 09:40:00,43.51,43.58,43.51,43.52,7900.0,34.6404,34.6961,34.6404,34.6483,7900.0
2017-09-26 09:45:00,43.53,43.58,43.47,43.55,14012.0,34.6563,34.6961,34.6085,34.6722,14012.0
2017-09-26 09:50:00,43.55,43.58,43.45,43.51,33196.0,34.6722,34.6961,34.5926,34.6404,33196.0
2017-09-26 09:55:00,43.5,43.54,43.5,43.52,19055.0,34.6324,34.6642,34.6324,34.6483,19055.0
2017-09-26 10:00:00,43.51,43.59,43.5,43.54,12992.0,34.6404,34.7041,34.6324,34.6642,12992.0
2017-09-26 10:05:00,43.54,43.59,43.53,43.53,11522.0,34.6642,34.7041,34.6563,34.6563,11522.0
2017-09-26 10:10:00,43.54,43.56,43.5,43.5,13701.0,34.6642,34.6802,34.6324,34.6324,13701.0
2017-09-26 10:15:00,43.51,43.57,43.5,43.56,19697.0,34.6404,34.6881,34.6324,34.6802,19697.0
2017-09-26 10:20:00,43.56,43.57,43.49,43.51,17901.0,34.6802,34.6881,34.6244,34.6404,17901.0
2017-09-26 10:25:00,43.52,43.53,43.46,43.53,39797.0,34.6483,34.6563,34.6006,34.6563,39797.0
2017-09-26 10:30:00,43.54,43.54,43.45,43.46,66599.0,34.6642,34.6642,34.5926,34.6006,66599.0
2017-09-26 10:35:00,43.46,43.47,43.42,43.44,25026.0,34.6006,34.6085,34.5687,34.5846,25026.0
2017-09-26 10:40:00,43.43,43.48,43.41,43.45,19904.0,34.5767,34.6165,34.5607,34.5926,19904.0
2017-09-26 10:45:00,43.46,43.46,43.42,43.46,9490.0,34.6006,34.6006,34.5687,34.6006,9490.0
2017-09-26 10:50:00,43.46,43.5,43.45,43.5,32938.0,34.6006,34.6324,34.5926,34.6324,32938.0
2017-09-26 10:55:00,43.5,43.55,43.49,43.53,38130.0,34.6324,34.6722,34.6244,34.6563,38130.0
2017-09-26 11:00:00,43.52,43.56,43.52,43.55,37406.0,34.6483,34.6802,34.6483,34.6722,37406.0
2017-09-26 11:05:00,43.54,43.55,43.5,43.52,15200.0,34.6642,34.6722,34.6324,34.6483,15200.0
2017-09-26 11:10:00,43.52,43.53,43.5,43.53,13173.0,34.6483,34.6563,34.6324,34.6563,13173.0
2017-09-26 11:15:00,43.54,43.54,43.5,43.52,16512.0,34.6642,34.6642,34.6324,34.6483,16512.0
2017-09-26 11:20:00,43.53,43.55,43.51,43.55,9844.0,34.6563,34.6722,34.6404,34.6722,9844.0
2017-09-26 11:25:00,43.55,43.56,43.51,43.53,35748.0,34.6722,34.6802,34.6404,34.6563,35748.0
2017-09-26 11:30:00,43.52,43.56,43.51,43.53,17114.0,34.6483,34.6802,34.6404,34.6563,17114.0
2017-09-26 11:35:00,43.53,43.54,43.5,43.51,15025.0,34.6563,34.6642,34.6324,34.6404,15025.0
2017-09-26 11:40:00,43.51,43.52,43.48,43.49,17088.0,34.6404,34.6483,34.6165,34.6244,17088.0
2017-09-26 11:45:00,43.49,43.51,43.46,43.47,10734.0,34.6244,34.6404,34.6006,34.6085,10734.0
2017-09-26 11:50:00,43.47,43.49,43.45,43.48,10626.0,34.6085,34.6244,34.5926,34.6165,10626.0
2017-09-26 11:55:00,43.48,43.5,43.48,43.5,10987.0,34.6165,34.6324,34.6165,34.6324,10987.0
2017-09-26 12:00:00,43.5,43.54,43.49,43.51,17420.0,34.6324,34.6642,34.6244,34.6404,17420.0
2017-09-26 12:05:00,43.51,43.53,43.5,43.53,4903.0,34.6404,34.6563,34.6324,34.6563,4903.0
2017-09-26 12:10:00,43.53,43.53,43.51,43.52,13529.0,34.6563,34.6563,34.6404,34.6483,13529.0
2017-09-26 12:15:00,43.52,43.52,43.49,43.5,18528.0,34.6483,34.6483,34.6244,34.6324,18528.0
2017-09-26 12:20:00,43.5,43.5,43.44,43.45,20266.0,34.6324,34.6324,34.5846,34.5926,20266.0
2017-09-26 12:25:00,43.46,43.48,43.45,43.45,11764.0,34.6006,34.6165,34.5926,34.5926,11764.0
2017-09-26 12:30:00,43.46,43.48,43.45,43.47,11515.0,34.6006,34.6165,34.5926,34.6085,11515.0
2017-09-26 12:35:00,43.47,43.48,43.43,43.43,12775.0,34.6085,34.6165,34.5767,34.5767,12775.0
2017-09-26 12:40:00,43.44,43.46,43.42,43.46,5387.0,34.5846,34.6006,34.5687,34.6006,5387.0
2017-09-26 12:45:00,43.45,43.48,43.44,43.48,4671.0,34.5926,34.6165,34.5846,34.6165,4671.0
2017-09-26 12:50:00,43.48,43.5,43.46,43.5,4987.0,34.6165,34.6324,34.6006,34.6324,4987.0
2017-09-26 12:55:00,43.49,43.49,43.46,43.47,6272.0,34.6244,34.6244,34.6006,34.6085,6272.0
2017-09-26 13:00:00,43.47,43.49,43.46,43.48,10896.0,34.6085,34.6244,34.6006,34.6165,10896.0
2017-09-26 13:05:00,43.49,43.5,43.47,43.48,4968.0,34.6244,34.6324,34.6085,34.6165,4968.0
2017-09-26 13:10:00,43.48,43.48,43.44,43.47,23104.0,34.6165,34.6165,34.5846,34.6085,23104.0
2017-09-26 13:15:00,43.47,43.49,43.46,43.48,5316.0,34.6085,34.6244,34.6006,34.6165,5316.0
2017-09-26 13:20:00,43.48,43.48,43.46,43.48,5209.0,34.6165,34.6165,34.6006,34.6165,5209.0
2017-09-26 13:25:00,43.48,43.48,43.46,43.47,5126.0,34.6165,34.6165,34.6006,34.6085,5126.0
2017-09-26 13:30:00,43.48,43.48,43.47,43.47,5301.0,34.6165,34.6165,34.6085,34.6085,5301.0
2017-09-26 13:35:00,43.47,43.5,43.47,43.5,10963.0,34.6085,34.6324,34.6085,34.6324,10963.0
2017-09-26 13:40:00,43.49,43.52,43.48,43.5,12049.0,34.6244,34.6483,34.6165,34.6324,12049.0
2017-09-26 13:45:00,43.5,43.51,43.48,43.49,8490.0,34.6324,34.6404,34.6165,34.6244,8490.0
2017-09-26 13:50:00,43.5,43.55,43.49,43.55,12521.0,34.6324,34.6722,34.6244,34.6722,12521.0
2017-09-26 13:55:00,43.54,43.55,43.51,43.52,12866.0,34.6642,34.6722,34.6404,34.6483,12866.0
2017-09-26 14:00:00,43.52,43.53,43.5,43.52,13133.0,34.6483,34.6563,34.6324,34.6483,13133.0
2017-09-26 14:05:00,43.52,43.53,43.49,43.5,17905.0,34.6483,34.6563,34.6244,34.6324,17905.0
2017-09-26 14:10:00,43.51,43.54,43.51,43.54,9727.0,34.6404,34.6642,34.6404,34.6642,9727.0
2017-09-26 14:15:00,43.53,43.55,43.52,43.55,17413.0,34.6563,34.6722,34.6483,34.6722,17413.0
2017-09-26 14:20:00,43.55,43.56,43.53,43.53,13982.0,34.6722,34.6802,34.6563,34.6563,13982.0
2017-09-26 14:25:00,43.54,43.55,43.52,43.54,9508.0,34.6642,34.6722,34.6483,34.6642,9508.0
2017-09-26 14:30:00,43.54,43.56,43.53,43.54,11056.0,34.6642,34.6802,34.6563,34.6642,11056.0
2017-09-26 14:35:00,43.54,43.6,43.53,43.59,30469.0,34.6642,34.712,34.6563,34.7041,30469.0
2017-09-26 14:40:00,43.59,43.6,43.57,43.57,10834.0,34.7041,34.712,34.6881,34.6881,10834.0
2017-09-26 14:45:00,43.57,43.6,43.57,43.59,6719.0,34.6881,34.712,34.6881,34.7041,6719.0
2017-09-26 14:50:00,43.59,43.61,43.58,43.6,11667.0,34.7041,34.72,34.6961,34.712,11667.0
2017-09-26 14:55:00,43.6,43.6,43.58,43.59,5787.0,34.712,34.712,34.6961,34.7041,5787.0
2017-09-26 15:00:00,43.58,43.62,43.58,43.61,12360.0,34.6961,34.7279,34.6961,34.72,12360.0
2017-09-26 15:05:00,43.6,43.61,43.58,43.6,15596.0,34.712,34.72,34.6961,34.712,15596.0
2017-09-26 15:10:00,43.6,43.61,43.58,43.59,16722.0,34.712,34.72,34.6961,34.7041,16722.0
2017-09-26 15:15:00,43.59,43.6,43.58,43.6,7092.0,34.7041,34.712,34.6961,34.712,7092.0
2017-09-26 15:20:00,43.6,43.6,43.59,43.6,4101.0,34.712,34.712,34.7041,34.712,4101.0
2017-09-26 15:25:00,43.6,43.63,43.59,43.63,9305.0,34.712,34.7359,34.7041,34.7359,9305.0
2017-09-26 15:30:00,43.63,43.63,43.57,43.59,28528.0,34.7359,34.7359,34.6881,34.7041,28528.0
2017-09-26 15:35:00,43.58,43.61,43.58,43.6,15371.0,34.6961,34.72,34.6961,34.712,15371.0
2017-09-26 15:40:00,43.61,43.62,43.59,43.59,28622.0,34.72,34.7279,34.7041,34.7041,28622.0
2017-09-26 15:45:00,43.59,43.59,43.57,43.57,27029.0,34.7041,34.7041,34.6881,34.6881,27029.0
2017-09-26 15:50:00,43.57,43.59,43.56,43.57,49873.0,34.6881,34.7041,34.6802,34.6881,49873.0
2017-09-26 15:55:00,43.57,43.57,43.51,43.53,128378.0,34.6881,34.6881,34.6404,34.6563,128378.0
2017-09-27 09:30:00,43.51,43.65,43.5,43.64,33191.0,34.6404,34.7518,34.6324,34.7439,33191.0
2017-09-27 09:35:00,43.58,43.61,43.25,43.25,44378.0,34.6961,34.72,34.4334,34.4334,44378.0
2017-09-27 09:40:00,43.21,43.28,42.81,42.94,62137.0,34.4015,34.4572,34.0831,34.1866,62137.0
2017-09-27 09:45:00,42.94,43.03,42.89,42.92,30180.0,34.1866,34.2582,34.1468,34.1706,30180.0
2017-09-27 09:50:00,42.92,43.05,42.88,42.96,22944.0,34.1706,34.2741,34.1388,34.2025,22944.0
2017-09-27 09:55:00,42.98,43.01,42.9,42.93,29537.0,34.2184,34.2423,34.1547,34.1786,29537.0
2017-09-27 10:00:00,42.94,43.0,42.94,42.95,47333.0,34.1866,34.2343,34.1866,34.1945,47333.0
2017-09-27 10:05:00,42.95,42.97,42.92,42.94,22697.0,34.1945,34.2104,34.1706,34.1866,22697.0
2017-09-27 10:10:00,42.95,42.97,42.94,42.96,29849.0,34.1945,34.2104,34.1866,34.2025,29849.0
2017-09-27 10:15:00,42.96,42.97,42.85,42.86,20634.0,34.2025,34.2104,34.1149,34.1229,20634.0
2017-09-27 10:20:00,42.86,42.88,42.85,42.88,20299.0,34.1229,34.1388,34.1149,34.1388,20299.0
2017-09-27 10:25:00,42.88,42.91,42.86,42.87,19457.0,34.1388,34.1627,34.1229,34.1308,19457.0
2017-09-27 10:30:00,42.87,42.88,42.83,42.84,28195.0,34.1308,34.1388,34.099,34.1069,28195.0
2017-09-27 10:35:00,42.84,42.84,42.78,42.78,43712.0,34.1069,34.1069,34.0592,34.0592,43712.0
2017-09-27 10:40:00,42.79,42.87,42.77,42.81,28742.0,34.0671,34.1308,34.0512,34.0831,28742.0
2017-09-27 10:45:00,42.81,42.85,42.8,42.81,23051.0,34.0831,34.1149,34.0751,34.0831,23051.0
2017-09-27 10:50:00,42.8,42.81,42.75,42.77,18526.0,34.0751,34.0831,34.0353,34.0512,18526.0
2017-09-27 10:55:00,42.76,42.8,42.74,42.77,19823.0,34.0433,34.0751,34.0273,34.0512,19823.0
2017-09-27 11:00:00,42.77,42.82,42.75,42.81,16697.0,34.0512,34.091,34.0353,34.0831,16697.0
2017-09-27 11:05:00,42.8,42.86,42.8,42.85,46784.0,34.0751,34.1229,34.0751,34.1149,46784.0
2017-09-27 11:10:00,42.84,42.88,42.82,42.86,23920.0,34.1069,34.1388,34.091,34.1229,23920.0
2017-09-27 11:15:00,42.86,42.87,42.82,42.82,19258.0,34.1229,34.1308,34.091,34.091,19258.0
2017-09-27 11:20:00,42.82,42.87,42.79,42.85,24905.0,34.091,34.1308,34.0671,34.1149,24905.0
2017-09-27 11:25:00,42.84,42.89,42.82,42.87,22302.0,34.1069,34.1468,34.091,34.1308,22302.0
2017-09-27 11:30:00,42.87,42.9,42.84,42.88,21218.0,34.1308,34.1547,34.1069,34.1388,21218.0
2017-09-27 11:35:00,42.89,42.91,42.87,42.9,19571.0,34.1468,34.1627,34.1308,34.1547,19571.0
2017-09-27 11:40:00,42.89,42.91,42.89,42.89,21443.0,34.1468,34.1627,34.1468,34.1468,21443.0
2017-09-27 11:45:00,42.9,42.92,42.87,42.92,25286.0,34.1547,34.1706,34.1308,34.1706,25286.0
2017-09-27 11:50:00,42.92,42.92,42.9,42.91,10297.0,34.1706,34.1706,34.1547,34.1627,10297.0
2017-09-27 11:55:00,42.9,42.91,42.88,42.91,21828.0,34.1547,34.1627,34.1388,34.1627,21828.0
2017-09-27 12:00:00,42.9,42.95,42.9,42.94,19324.0,34.1547,34.1945,34.1547,34.1866,19324.0
2017-09-27 12:05:00,42.94,42.96,42.92,42.95,20713.0,34.1866,34.2025,34.1706,34.1945,20713.0
2017-09-27 12:10:00,42.94,42.97,42.91,42.93,14117.0,34.1866,34.2104,34.1627,34.1786,14117.0
2017-09-27 12:15:00,42.92,42.93,42.9,42.9,3388.0,34.1706,34.1786,34.1547,34.1547,3388.0
2017-09-27 12:20:00,42.91,42.91,42.89,42.91,12236.0,34.1627,34.1627,34.1468,34.1627,12236.0
2017-09-27 12:25:00,42.91,42.91,42.87,42.88,17452.0,34.1627,34.1627,34.1308,34.1388,17452.0
2017-09-27 12:30:00,42.88,42.88,42.85,42.85,9533.0,34.1388,34.1388,34.1149,34.1149,9533.0
2017-09-27 12:35:00,42.86,42.9,42.85,42.89,14691.0,34.1229,34.1547,34.1149,34.1468,14691.0
2017-09-27 12:40:00,42.9,42.91,42.88,42.89,12979.0,34.1547,34.1627,34.1388,34.1468,12979.0
2017-09-27 12:45:00,42.9,42.91,42.9,42.91,6579.0,34.1547,34.1627,34.1547,34.1627,6579.0
2017-09-27 12:50:00,42.91,42.93,42.9,42.91,9587.0,34.1627,34.1786,34.1547,34.1627,9587.0
2017-09-27 12:55:00,42.91,42.92,42.88,42.89,13741.0,34.1627,34.1706,34.1388,34.1468,13741.0
2017-09-27 13:00:00,42.89,42.9,42.88,42.89,12944.0,34.1468,34.1547,34.1388,34.1468,12944.0
2017-09-27 13:05:00,42.88,42.91,42.88,42.91,13262.0,34.1388,34.1627,34.1388,34.1627,13262.0
2017-09-27 13:10:00,42.91,42.92,42.9,42.91,11229.0,34.1627,34.1706,34.1547,34.1627,11229.0
2017-09-27 13:15:00,42.91,42.92,42.89,42.9,38646.0,34.1627,34.1706,34.1468,34.1547,38646.0
2017-09-27 13:20:00,42.9,42.91,42.89,42.9,36092.0,34.1547,34.1627,34.1468,34.1547,36092.0
2017-09-27 13:25:00,42.91,42.91,42.89,42.9,8518.0,34.1627,34.1627,34.1468,34.1547,8518.0
2017-09-27 13:30:00,42.9,42.91,42.89,42.91,18861.0,34.1547,34.1627,34.1468,34.1627,18861.0
2017-09-27 13:35:00,42.91,42.94,42.9,42.94,7343.0,34.1627,34.1866,34.1547,34.1866,7343.0
2017-09-27 13:40:00,42.94,42.96,42.93,42.95,26038.0,34.1866,34.2025,34.1786,34.1945,26038.0
2017-09-27 13:45:00,42.95,42.99,42.95,42.99,10473.0,34.1945,34.2264,34.1945,34.2264,10473.0
2017-09-27 13:50:00,42.99,43.01,42.98,43.0,12140.0,34.2264,34.2423,34.2184,34.2343,12140.0
2017-09-27 13:55:00,43.01,43.03,42.99,43.01,13284.0,34.2423,34.2582,34.2264,34.2423,13284.0
2017-09-27 14:00:00,43.01,43.03,43.0,43.02,24565.0,34.2423,34.2582,34.2343,34.2503,24565.0
2017-09-27 14:05:00,43.02,43.03,43.01,43.02,35745.0,34.2503,34.2582,34.2423,34.2503,35745.0
2017-09-27 14:10:00,43.02,43.09,43.01,43.07,38150.0,34.2503,34.306,34.2423,34.2901,38150.0
2017-09-27 14:15:00,43.07,43.12,43.07,43.09,23120.0,34.2901,34.3299,34.2901,34.306,23120.0
2017-09-27 14:20:00,43.1,43.15,43.09,43.12,17687.0,34.3139,34.3537,34.306,34.3299,17687.0
2017-09-27 14:25:00,43.12,43.12,43.08,43.08,13733.0,34.3299,34.3299,34.298,34.298,13733.0
2017-09-27 14:30:00,43.07,43.08,43.02,43.02,21984.0,34.2901,34.298,34.2503,34.2503,21984.0
2017-09-27 14:35:00,43.02,43.03,42.99,42.99,21355.0,34.2503,34.2582,34.2264,34.2264,21355.0
2017-09-27 14:40:00,43.0,43.03,42.99,43.02,23423.0,34.2343,34.2582,34.2264,34.2503,23423.0
2017-09-27 14:45:00,43.02,43.07,43.02,43.05,22614.0,34.2503,34.2901,34.2503,34.2741,22614.0
2017-09-27 14:50:00,43.05,43.06,43.04,43.05,14763.0,34.2741,34.2821,34.2662,34.2741,14763.0
2017-09-27 14:55:00,43.04,43.08,43.04,43.07,10920.0,34.2662,34.298,34.2662,34.2901,10920.0
2017-09-27 15:00:00,43.08,43.1,43.07,43.1,12982.0,34.298,34.3139,34.2901,34.3139,12982.0
2017-09-27 15:05:00,43.11,43.13,43.08,43.09,39880.0,34.3219,34.3378,34.298,34.306,39880.0
2017-09-27 15:10:00,43.09,43.11,43.09,43.1,24326.0,34.306,34.3219,34.306,34.3139,24326.0
2017-09-27 15:15:00,43.1,43.12,43.09,43.12,23576.0,34.3139,34.3299,34.306,34.3299,23576.0
2017-09-27 15:20:00,43.12,43.15,43.11,43.14,24596.0,34.3299,34.3537,34.3219,34.3458,24596.0
2017-09-27 15:25:00,43.15,43.15,43.14,43.14,19321.0,34.3537,34.3537,34.3458,34.3458,19321.0
2017-09-27 15:30:00,43.15,43.15,43.1,43.12,43522.0,34.3537,34.3537,34.3139,34.3299,43522.0
2017-09-27 15:35:00,43.11,43.31,42.88,43.06,518482.0,34.3219,34.4811,34.1388,34.2821,518482.0
2017-09-27 15:40:00,43.07,43.14,43.04,43.06,89764.0,34.2901,34.3458,34.2662,34.2821,89764.0
2017-09-27 15:45:00,43.07,43.1,43.03,43.08,80698.0,34.2901,34.3139,34.2582,34.298,80698.0
2017-09-27 15:50:00,43.08,43.09,43.06,43.07,101823.0,34.298,34.306,34.2821,34.2901,101823.0
2017-09-27 15:55:00,43.07,43.08,43.03,43.06,220539.0,34.2901,34.298,34.2582,34.2821,220539.0
2017-09-28 09:30:00,42.36,42.81,42.36,42.74,126227.0,33.7248,34.0831,33.7248,34.0273,126227.0
2017-09-28 09:35:00,42.75,43.03,42.74,42.95,40126.0,34.0353,34.2582,34.0273,34.1945,40126.0
2017-09-28 09:40:00,42.96,42.96,42.87,42.91,28147.0,34.2025,34.2025,34.1308,34.1627,28147.0
2017-09-28 09:45:00,42.93,43.05,42.92,43.03,33590.0,34.1786,34.2741,34.1706,34.2582,33590.0
2017-09-28 09:50:00,43.04,43.07,42.98,43.02,35219.0,34.2662,34.2901,34.2184,34.2503,35219.0
2017-09-28 09:55:00,43.01,43.01,42.85,42.87,39568.0,34.2423,34.2423,34.1149,34.1308,39568.0
2017-09-28 10:00:00,42.88,42.94,42.87,42.93,38694.0,34.1388,34.1866,34.1308,34.1786,38694.0
2017-09-28 10:05:00,42.92,42.94,42.87,42.92,34649.0,34.1706,34.1866,34.1308,34.1706,34649.0
2017-09-28 10:10:00,42.92,42.94,42.85,42.86,37454.0,34.1706,34.1866,34.1149,34.1229,37454.0
2017-09-28 10:15:00,42.85,42.91,42.84,42.91,28925.0,34.1149,34.1627,34.1069,34.1627,28925.0
2017-09-28 10:20:00,42.9,42.91,42.85,42.88,42076.0,34.1547,34.1627,34.1149,34.1388,42076.0
2017-09-28 10:25:00,42.88,42.88,42.74,42.75,47078.0,34.1388,34.1388,34.0273,34.0353,47078.0
2017-09-28 10:30:00,42.75,42.78,42.72,42.75,32573.0,34.0353,34.0592,34.0114,34.0353,32573.0
2017-09-28 10:35:00,42.75,42.76,42.68,42.7,40926.0,34.0353,34.0433,33.9796,33.9955,40926.0
2017-09-28 10:40:00,42.7,42.79,42.67,42.67,33576.0,33.9955,34.0671,33.9716,33.9716,33576.0
2017-09-28 10:45:00,42.68,42.7,42.67,42.7,47202.0,33.9796,33.9955,33.9716,33.9955,47202.0
2017-09-28 10:50:00,42.7,42.72,42.68,42.69,27899.0,33.9955,34.0114,33.9796,33.9875,27899.0
2017-09-28 10:55:00,42.7,42.7,42.66,42.67,26995.0,33.9955,33.9955,33.9636,33.9716,26995.0
2017-09-28 11:00:00,42.67,42.75,42.67,42.75,24645.0,33.9716,34.0353,33.9716,34.0353,24645.0
2017-09-28 11:05:00,42.75,42.75,42.69,42.69,29394.0,34.0353,34.0353,33.9875,33.9875,29394.0
2017-09-28 11:10:00,42.7,42.71,42.67,42.69,24329.0,33.9955,34.0034,33.9716,33.9875,24329.0
2017-09-28 11:15:00,42.7,42.73,42.68,42.73,37178.0,33.9955,34.0194,33.9796,34.0194,37178.0
2017-09-28 11:20:00,42.73,42.75,42.7,42.75,24180.0,34.0194,34.0353,33.9955,34.0353,24180.0
2017-09-28 11:25:00,42.76,42.77,42.71,42.72,21953.0,34.0433,34.0512,34.0034,34.0114,21953.0
2017-09-28 11:30:00,42.72,42.74,42.71,42.73,20721.0,34.0114,34.0273,34.0034,34.0194,20721.0
2017-09-28 11:35:00,42.72,42.77,42.71,42.77,18010.0,34.0114,34.0512,34.0034,34.0512,18010.0
2017-09-28 11:40:00,42.77,42.77,42.73,42.73,16272.0,34.0512,34.0512,34.0194,34.0194,16272.0
2017-09-28 11:45:00,42.73,42.76,42.7,42.7,25996.0,34.0194,34.0433,33.9955,33.9955,25996.0
2017-09-28 11:50:00,42.7,42.71,42.67,42.68,20794.0,33.9955,34.0034,33.9716,33.9796,20794.0
2017-09-28 11:55:00,42.69,42.72,42.67,42.7,21043.0,33.9875,34.0114,33.9716,33.9955,21043.0
2017-09-28 12:00:00,42.7,42.71,42.67,42.7,13907.0,33.9955,34.0034,33.9716,33.9955,13907.0
2017-09-28 12:05:00,42.69,42.71,42.67,42.7,34332.0,33.9875,34.0034,33.9716,33.9955,34332.0
2017-09-28 12:10:00,42.7,42.74,42.69,42.73,38644.0,33.9955,34.0273,33.9875,34.0194,38644.0
2017-09-28 12:15:00,42.73,42.78,42.72,42.78,40975.0,34.0194,34.0592,34.0114,34.0592,40975.0
2017-09-28 12:20:00,42.77,42.79,42.76,42.79,16537.0,34.0512,34.0671,34.0433,34.0671,16537.0
2017-09-28 12:25:00,42.79,42.83,42.78,42.82,34812.0,34.0671,34.099,34.0592,34.091,34812.0
2017-09-28 12:30:00,42.83,42.84,42.81,42.84,12445.0,34.099,34.1069,34.0831,34.1069,12445.0
2017-09-28 12:35:00,42.84,42.85,42.81,42.85,13230.0,34.1069,34.1149,34.0831,34.1149,13230.0
2017-09-28 12:40:00,42.85,42.87,42.84,42.87,16534.0,34.1149,34.1308,34.1069,34.1308,16534.0
2017-09-28 12:45:00,42.87,42.87,42.84,42.87,9503.0,34.1308,34.1308,34.1069,34.1308,9503.0
2017-09-28 12:50:00,42.87,42.87,42.84,42.85,9883.0,34.1308,34.1308,34.1069,34.1149,9883.0
2017-09-28 12:55:00,42.84,42.9,42.84,42.87,20363.0,34.1069,34.1547,34.1069,34.1308,20363.0
2017-09-28 13:00:00,42.88,42.88,42.82,42.83,20594.0,34.1388,34.1388,34.091,34.099,20594.0
2017-09-28 13:05:00,42.83,42.83,42.8,42.8,15839.0,34.099,34.099,34.0751,34.0751,15839.0
2017-09-28 13:10:00,42.8,42.81,42.77,42.79,15577.0,34.0751,34.0831,34.0512,34.0671,15577.0
2017-09-28 13:15:00,42.8,42.82,42.79,42.79,10741.0,34.0751,34.091,34.0671,34.0671,10741.0
2017-09-28 13:20:00,42.8,42.83,42.8,42.82,8425.0,34.0751,34.099,34.0751,34.091,8425.0
2017-09-28 13:25:00,42.82,42.82,42.8,42.82,14707.0,34.091,34.091,34.0751,34.091,14707.0
2017-09-28 13:30:00,42.82,42.84,42.81,42.84,10771.0,34.091,34.1069,34.0831,34.1069,10771.0
2017-09-28 13:35:00,42.84,42.84,42.79,42.8,16778.0,34.1069,34.1069,34.0671,34.0751,16778.0
2017-09-28 13:40:00,42.8,42.81,42.78,42.8,22346.0,34.0751,34.0831,34.0592,34.0751,22346.0
2017-09-28 13:45:00,42.8,42.83,42.78,42.8,22892.0,34.0751,34.099,34.0592,34.0751,22892.0
2017-09-28 13:50:00,42.8,42.8,42.77,42.77,10928.0,34.0751,34.0751,34.0512,34.0512,10928.0
2017-09-28 13:55:00,42.78,42.82,42.77,42.82,19753.0,34.0592,34.091,34.0512,34.091,19753.0
2017-09-28 14:00:00,42.82,42.84,42.82,42.84,10602.0,34.091,34.1069,34.091,34.1069,10602.0
2017-09-28 14:05:00,42.84,42.87,42.83,42.85,39948.0,34.1069,34.1308,34.099,34.1149,39948.0
2017-09-28 14:10:00,42.85,42.89,42.82,42.83,30438.0,34.1149,34.1468,34.091,34.099,30438.0
2017-09-28 14:15:00,42.83,42.84,42.79,42.81,19162.0,34.099,34.1069,34.0671,34.0831,19162.0
2017-09-28 14:20:00,42.81,42.82,42.77,42.78,20355.0,34.0831,34.091,34.0512,34.0592,20355.0
2017-09-28 14:25:00,42.77,42.82,42.76,42.79,21349.0,34.0512,34.091,34.0433,34.0671,21349.0
2017-09-28 14:30:00,42.79,42.82,42.79,42.8,19242.0,34.0671,34.091,34.0671,34.0751,19242.0
2017-09-28 14:35:00,42.8,42.81,42.77,42.8,14110.0,34.0751,34.0831,34.0512,34.0751,14110.0
2017-09-28 14:40:00,42.81,42.81,42.8,42.81,11932.0,34.0831,34.0831,34.0751,34.0831,11932.0
2017-09-28 14:45:00,42.8,42.83,42.8,42.83,14178.0,34.0751,34.099,34.0751,34.099,14178.0
2017-09-28 14:50:00,42.83,42.86,42.82,42.84,25318.0,34.099,34.1229,34.091,34.1069,25318.0
2017-09-28 14:55:00,42.83,42.83,42.8,42.8,19570.0,34.099,34.099,34.0751,34.0751,19570.0
2017-09-28 15:00:00,42.8,42.82,42.79,42.8,26338.0,34.0751,34.091,34.0671,34.0751,26338.0
2017-09-28 15:05:00,42.8,42.82,42.8,42.82,8257.0,34.0751,34.091,34.0751,34.091,8257.0
2017-09-28 15:10:00,42.82,42.84,42.81,42.84,12724.0,34.091,34.1069,34.0831,34.1069,12724.0
2017-09-28 15:15:00,42.84,42.84,42.79,42.8,21576.0,34.1069,34.1069,34.0671,34.0751,21576.0
2017-09-28 15:20:00,42.8,42.81,42.76,42.77,25229.0,34.0751,34.0831,34.0433,34.0512,25229.0
2017-09-28 15:25:00,42.76,42.79,42.76,42.77,19040.0,34.0433,34.0671,34.0433,34.0512,19040.0
2017-09-28 15:30:00,42.76,42.81,42.76,42.81,23670.0,34.0433,34.0831,34.0433,34.0831,23670.0
2017-09-28 15:35:00,42.81,42.81,42.75,42.76,68289.0,34.0831,34.0831,34.0353,34.0433,68289.0
2017-09-28 15:40:00,42.76,42.76,42.72,42.74,71890.0,34.0433,34.0433,34.0114,34.0273,71890.0
2017-09-28 15:45:00,42.75,42.76,42.71,42.72,72735.0,34.0353,34.0433,34.0034,34.0114,72735.0
2017-09-28 15:50:00,42.72,42.73,42.7,42.7,70711.0,34.0114,34.0194,33.9955,33.9955,70711.0
2017-09-28 15:55:00,42.71,42.73,42.69,42.73,219319.0,34.0034,34.0194,33.9875,34.0194,219319.0
2017-09-29 09:30:00,42.54,42.76,42.34,42.75,87273.0,33.8681,34.0433,33.7089,34.0353,87273.0
2017-09-29 09:35:00,42.72,42.73,42.35,42.36,31848.0,34.0114,34.0194,33.7168,33.7248,31848.0
2017-09-29 09:40:00,42.37,42.41,42.31,42.37,22671.0,33.7328,33.7646,33.685,33.7328,22671.0
2017-09-29 09:45:00,42.42,42.45,42.38,42.43,13567.0,33.7726,33.7964,33.7407,33.7805,13567.0
2017-09-29 09:50:00,42.43,42.43,42.36,42.38,18207.0,33.7805,33.7805,33.7248,33.7407,18207.0
2017-09-29 09:55:00,42.38,42.44,42.37,42.41,23522.0,33.7407,33.7885,33.7328,33.7646,23522.0
2017-09-29 10:00:00,42.42,42.43,42.36,42.38,35183.0,33.7726,33.7805,33.7248,33.7407,35183.0
2017-09-29 10:05:00,42.37,42.41,42.36,42.41,34919.0,33.7328,33.7646,33.7248,33.7646,34919.0
2017-09-29 10:10:00,42.41,42.44,42.36,42.39,54196.0,33.7646,33.7885,33.7248,33.7487,54196.0
2017-09-29 10:15:00,42.39,42.41,42.36,42.4,22300.0,33.7487,33.7646,33.7248,33.7566,22300.0
2017-09-29 10:20:00,42.4,42.44,42.4,42.44,15161.0,33.7566,33.7885,33.7566,33.7885,15161.0
2017-09-29 10:25:00,42.44,42.46,42.43,42.46,11532.0,33.7885,33.8044,33.7805,33.8044,11532.0
2017-09-29 10:30:00,42.46,42.49,42.45,42.49,15376.0,33.8044,33.8283,33.7964,33.8283,15376.0
2017-09-29 10:35:00,42.48,42.49,42.41,42.43,31038.0,33.8203,33.8283,33.7646,33.7805,31038.0
2017-09-29 10:40:00,42.43,42.47,42.42,42.46,15673.0,33.7805,33.8124,33.7726,33.8044,15673.0
2017-09-29 10:45:00,42.46,42.48,42.45,42.45,12979.0,33.8044,33.8203,33.7964,33.7964,12979.0
2017-09-29 10:50:00,42.45,42.46,42.44,42.45,7344.0,33.7964,33.8044,33.7885,33.7964,7344.0
2017-09-29 10:55:00,42.46,42.53,42.45,42.53,16603.0,33.8044,33.8601,33.7964,33.8601,16603.0
2017-09-29 11:00:00,42.52,42.53,42.49,42.5,19328.0,33.8522,33.8601,33.8283,33.8363,19328.0
2017-09-29 11:05:00,42.5,42.51,42.46,42.51,16366.0,33.8363,33.8442,33.8044,33.8442,16366.0
2017-09-29 11:10:00,42.51,42.52,42.47,42.48,10290.0,33.8442,33.8522,33.8124,33.8203,10290.0
2017-09-29 11:15:00,42.48,42.49,42.47,42.49,17767.0,33.8203,33.8283,33.8124,33.8283,17767.0
2017-09-29 11:20:00,42.48,42.51,42.48,42.48,8804.0,33.8203,33.8442,33.8203,33.8203,8804.0
2017-09-29 11:25:00,42.48,42.52,42.48,42.51,14172.0,33.8203,33.8522,33.8203,33.8442,14172.0
2017-09-29 11:30:00,42.51,42.55,42.5,42.55,21785.0,33.8442,33.8761,33.8363,33.8761,21785.0
2017-09-29 11:35:00,42.55,42.56,42.53,42.54,8275.0,33.8761,33.884,33.8601,33.8681,8275.0
2017-09-29 11:40:00,42.54,42.61,42.53,42.6,78771.0,33.8681,33.9238,33.8601,33.9159,78771.0
2017-09-29 11:45:00,42.6,42.63,42.59,42.6,9058.0,33.9159,33.9398,33.9079,33.9159,9058.0
2017-09-29 11:50:00,42.59,42.61,42.58,42.59,13267.0,33.9079,33.9238,33.8999,33.9079,13267.0
2017-09-29 11:55:00,42.59,42.62,42.58,42.62,10796.0,33.9079,33.9318,33.8999,33.9318,10796.0
2017-09-29 12:00:00,42.62,42.66,42.61,42.65,18578.0,33.9318,33.9636,33.9238,33.9557,18578.0
2017-09-29 12:05:00,42.65,42.66,42.64,42.66,12076.0,33.9557,33.9636,33.9477,33.9636,12076.0
2017-09-29 12:10:00,42.66,42.66,42.63,42.65,11797.0,33.9636,33.9636,33.9398,33.9557,11797.0
2017-09-29 12:15:00,42.65,42.66,42.64,42.65,8543.0,33.9557,33.9636,33.9477,33.9557,8543.0
2017-09-29 12:20:00,42.65,42.65,42.63,42.64,3853.0,33.9557,33.9557,33.9398,33.9477,3853.0
2017-09-29 12:25:00,42.64,42.66,42.63,42.66,14900.0,33.9477,33.9636,33.9398,33.9636,14900.0
2017-09-29 12:30:00,42.66,42.66,42.62,42.63,15120.0,33.9636,33.9636,33.9318,33.9398,15120.0
2017-09-29 12:35:00,42.62,42.65,42.62,42.64,14590.0,33.9318,33.9557,33.9318,33.9477,14590.0
2017-09-29 12:40:00,42.64,42.65,42.61,42.62,8738.0,33.9477,33.9557,33.9238,33.9318,8738.0
2017-09-29 12:45:00,42.62,42.62,42.56,42.57,10535.0,33.9318,33.9318,33.884,33.892,10535.0
2017-09-29 12:50:00,42.56,42.57,42.55,42.56,12019.0,33.884,33.892,33.8761,33.884,12019.0
2017-09-29 12:55:00,42.56,42.58,42.55,42.57,11504.0,33.884,33.8999,33.8761,33.892,11504.0
2017-09-29 13:00:00,42.56,42.57,42.56,42.56,2524.0,33.884,33.892,33.884,33.884,2524.0
2017-09-29 13:05:00,42.56,42.58,42.55,42.58,16694.0,33.884,33.8999,33.8761,33.8999,16694.0
2017-09-29 13:10:00,42.57,42.6,42.56,42.59,27784.0,33.892,33.9159,33.884,33.9079,27784.0
2017-09-29 13:15:00,42.59,42.62,42.58,42.6,12743.0,33.9079,33.9318,33.8999,33.9159,12743.0
2017-09-29 13:20:00,42.6,42.6,42.58,42.59,6954.0,33.9159,33.9159,33.8999,33.9079,6954.0
2017-09-29 13:25:00,42.59,42.61,42.59,42.61,4752.0,33.9079,33.9238,33.9079,33.9238,4752.0
2017-09-29 13:30:00,42.61,42.61,42.59,42.6,6589.0,33.9238,33.9238,33.9079,33.9159,6589.0
2017-09-29 13:35:00,42.6,42.6,42.58,42.59,14935.0,33.9159,33.9159,33.8999,33.9079,14935.0
2017-09-29 13:40:00,42.59,42.59,42.53,42.55,24417.0,33.9079,33.9079,33.8601,33.8761,24417.0
2017-09-29 13:45:00,42.55,42.56,42.54,42.55,10985.0,33.8761,33.884,33.8681,33.8761,10985.0
2017-09-29 13:50:00,42.56,42.6,42.56,42.59,10338.0,33.884,33.9159,33.884,33.9079,10338.0
2017-09-29 13:55:00,42.59,42.6,42.57,42.59,11446.0,33.9079,33.9159,33.892,33.9079,11446.0
2017-09-29 14:00:00,42.59,42.59,42.56,42.56,8717.0,33.9079,33.9079,33.884,33.884,8717.0
2017-09-29 14:05:00,42.57,42.59,42.55,42.58,14102.0,33.892,33.9079,33.8761,33.8999,14102.0
2017-09-29 14:10:00,42.59,42.59,42.56,42.56,11885.0,33.9079,33.9079,33.884,33.884,11885.0
2017-09-29 14:15:00,42.56,42.57,42.55,42.55,8383.0,33.884,33.892,33.8761,33.8761,8383.0
2017-09-29 14:20:00,42.55,42.56,42.53,42.54,13837.0,33.8761,33.884,33.8601,33.8681,13837.0
2017-09-29 14:25:00,42.54,42.57,42.53,42.54,79211.0,33.8681,33.892,33.8601,33.8681,79211.0
2017-09-29 14:30:00,42.53,42.54,42.52,42.54,9781.0,33.8601,33.8681,33.8522,33.8681,9781.0
2017-09-29 14:35:00,42.55,42.56,42.53,42.55,7189.0,33.8761,33.884,33.8601,33.8761,7189.0
2017-09-29 14:40:00,42.54,42.55,42.52,42.52,12092.0,33.8681,33.8761,33.8522,33.8522,12092.0
2017-09-29 14:45:00,42.52,42.56,42.52,42.55,16290.0,33.8522,33.884,33.8522,33.8761,16290.0
2017-09-29 14:50:00,42.55,42.57,42.55,42.55,7690.0,33.8761,33.892,33.8761,33.8761,7690.0
2017-09-29 14:55:00,42.55,42.56,42.55,42.55,4574.0,33.8761,33.884,33.8761,33.8761,4574.0
2017-09-29 15:00:00,42.55,42.6,42.55,42.59,23192.0,33.8761,33.9159,33.8761,33.9079,23192.0
2017-09-29 15:05:00,42.6,42.65,42.6,42.63,32131.0,33.9159,33.9557,33.9159,33.9398,32131.0
2017-09-29 15:10:00,42.64,42.64,42.6,42.6,10050.0,33.9477,33.9477,33.9159,33.9159,10050.0
2017-09-29 15:15:00,42.61,42.61,42.55,42.57,26653.0,33.9238,33.9238,33.8761,33.892,26653.0
2017-09-29 15:20:00,42.56,42.57,42.56,42.56,4007.0,33.884,33.892,33.884,33.884,4007.0
2017-09-29 15:25:00,42.56,42.57,42.53,42.53,13560.0,33.884,33.892,33.8601,33.8601,13560.0
2017-09-29 15:30:00,42.52,42.54,42.51,42.52,22040.0,33.8522,33.8681,33.8442,33.8522,22040.0
2017-09-29 15:35:00,42.52,42.53,42.5,42.52,33933.0,33.8522,33.8601,33.8363,33.8522,33933.0
2017-09-29 15:40:00,42.52,42.53,42.51,42.51,21370.0,33.8522,33.8601,33.8442,33.8442,21370.0
2017-09-29 15:45:00,42.51,42.52,42.48,42.48,64929.0,33.8442,33.8522,33.8203,33.8203,64929.0
2017-09-29 15:50:00,42.48,42.49,42.46,42.49,65928.0,33.8203,33.8283,33.8044,33.8283,65928.0
2017-09-29 15:55:00,42.49,42.51,42.46,42.51,178166.0,33.8283,33.8442,33.8044,33.8442,178166.0
2017-10-02 09:30:00,42.52,42.59,42.44,42.52,58062.0,33.8522,33.9079,33.7885,33.8522,58062.0
2017-10-02 09:35:00,42.52,42.56,42.44,42.45,24172.0,33.8522,33.884,33.7885,33.7964,24172.0
2017-10-02 09:40:00,42.44,42.46,42.33,42.42,23489.0,33.7885,33.8044,33.7009,33.7726,23489.0
2017-10-02 09:45:00,42.42,42.51,42.41,42.48,28746.0,33.7726,33.8442,33.7646,33.8203,28746.0
2017-10-02 09:50:00,42.49,42.56,42.48,42.56,32991.0,33.8283,33.884,33.8203,33.884,32991.0
2017-10-02 09:55:00,42.56,42.57,42.46,42.48,35596.0,33.884,33.892,33.8044,33.8203,35596.0
2017-10-02 10:00:00,42.49,42.61,42.47,42.6,27570.0,33.8283,33.9238,33.8124,33.9159,27570.0
2017-10-02 10:05:00,42.61,42.64,42.56,42.63,29841.0,33.9238,33.9477,33.884,33.9398,29841.0
2017-10-02 10:10:00,42.63,42.66,42.58,42.65,33165.0,33.9398,33.9636,33.8999,33.9557,33165.0
2017-10-02 10:15:00,42.65,42.68,42.61,42.62,21182.0,33.9557,33.9796,33.9238,33.9318,21182.0
2017-10-02 10:20:00,42.63,42.68,42.62,42.64,11908.0,33.9398,33.9796,33.9318,33.9477,11908.0
2017-10-02 10:25:00,42.64,42.69,42.63,42.66,13775.0,33.9477,33.9875,33.9398,33.9636,13775.0
2017-10-02 10:30:00,42.66,42.67,42.63,42.65,27348.0,33.9636,33.9716,33.9398,33.9557,27348.0
2017-10-02 10:35:00,42.65,42.68,42.6,42.63,23408.0,33.9557,33.9796,33.9159,33.9398,23408.0
2017-10-02 10:40:00,42.63,42.68,42.62,42.67,14565.0,33.9398,33.9796,33.9318,33.9716,14565.0
2017-10-02 10:45:00,42.66,42.69,42.65,42.68,12448.0,33.9636,33.9875,33.9557,33.9796,12448.0
2017-10-02 10:50:00,42.68,42.78,42.68,42.77,49970.0,33.9796,34.0592,33.9796,34.0512,49970.0
2017-10-02 10:55:00,42.78,42.8,42.71,42.75,14015.0,34.0592,34.0751,34.0034,34.0353,14015.0
2017-10-02 11:00:00,42.75,42.75,42.69,42.71,8931.0,34.0353,34.0353,33.9875,34.0034,8931.0
2017-10-02 11:05:00,42.72,42.72,42.65,42.66,13417.0,34.0114,34.0114,33.9557,33.9636,13417.0
2017-10-02 11:10:00,42.66,42.68,42.62,42.62,12843.0,33.9636,33.9796,33.9318,33.9318,12843.0
2017-10-02 11:15:00,42.62,42.63,42.59,42.62,23729.0,33.9318,33.9398,33.9079,33.9318,23729.0
2017-10-02 11:20:00,42.61,42.61,42.6,42.61,4220.0,33.9238,33.9238,33.9159,33.9238,4220.0
2017-10-02 11:25:00,42.61,42.62,42.6,42.61,12923.0,33.9238,33.9318,33.9159,33.9238,12923.0
2017-10-02 11:30:00,42.61,42.64,42.6,42.64,32559.0,33.9238,33.9477,33.9159,33.9477,32559.0
2017-10-02 11:35:00,42.65,42.72,42.64,42.72,13637.0,33.9557,34.0114,33.9477,34.0114,13637.0
2017-10-02 11:40:00,42.72,42.72,42.68,42.69,24350.0,34.0114,34.0114,33.9796,33.9875,24350.0
2017-10-02 11:45:00,42.7,42.73,42.68,42.69,16568.0,33.9955,34.0194,33.9796,33.9875,16568.0
2017-10-02 11:50:00,42.69,42.7,42.67,42.67,11902.0,33.9875,33.9955,33.9716,33.9716,11902.0
2017-10-02 11:55:00,42.67,42.69,42.63,42.63,25745.0,33.9716,33.9875,33.9398,33.9398,25745.0
2017-10-02 12:00:00,42.64,42.7,42.63,42.67,29688.0,33.9477,33.9955,33.9398,33.9716,29688.0
2017-10-02 12:05:00,42.67,42.69,42.61,42.62,36166.0,33.9716,33.9875,33.9238,33.9318,36166.0
2017-10-02 12:10:00,42.63,42.64,42.6,42.61,15283.0,33.9398,33.9477,33.9159,33.9238,15283.0
2017-10-02 12:15:00,42.62,42.62,42.59,42.61,19076.0,33.9318,33.9318,33.9079,33.9238,19076.0
2017-10-02 12:20:00,42.62,42.63,42.59,42.63,12966.0,33.9318,33.9398,33.9079,33.9398,12966.0
2017-10-02 12:25:00,42.62,42.64,42.62,42.64,7404.0,33.9318,33.9477,33.9318,33.9477,7404.0
2017-10-02 12:30:00,42.64,42.66,42.62,42.63,25872.0,33.9477,33.9636,33.9318,33.9398,25872.0
2017-10-02 12:35:00,42.63,42.64,42.6,42.64,20890.0,33.9398,33.9477,33.9159,33.9477,20890.0
2017-10-02 12:40:00,42.64,42.65,42.63,42.64,9391.0,33.9477,33.9557,33.9398,33.9477,9391.0
2017-10-02 12:45:00,42.64,42.64,42.62,42.63,15569.0,33.9477,33.9477,33.9318,33.9398,15569.0
2017-10-02 12:50:00,42.63,42.66,42.61,42.65,36284.0,33.9398,33.9636,33.9238,33.9557,36284.0
2017-10-02 12:55:00,42.65,42.65,42.6,42.62,24911.0,33.9557,33.9557,33.9159,33.9318,24911.0
2017-10-02 13:00:00,42.61,42.67,42.61,42.67,35970.0,33.9238,33.9716,33.9238,33.9716,35970.0
2017-10-02 13:05:00,42.66,42.67,42.66,42.66,9701.0,33.9636,33.9716,33.9636,33.9636,9701.0
2017-10-02 13:10:00,42.66,42.71,42.66,42.71,32467.0,33.9636,34.0034,33.9636,34.0034,32467.0
2017-10-02 13:15:00,42.7,42.7,42.69,42.69,23548.0,33.9955,33.9955,33.9875,33.9875,23548.0
2017-10-02 13:20:00,42.7,42.7,42.67,42.69,19761.0,33.9955,33.9955,33.9716,33.9875,19761.0
2017-10-02 13:25:00,42.69,42.72,42.68,42.71,15376.0,33.9875,34.0114,33.9796,34.0034,15376.0
2017-10-02 13:30:00,42.7,42.71,42.68,42.69,13850.0,33.9955,34.0034,33.9796,33.9875,13850.0
2017-10-02 13:35:00,42.69,42.69,42.66,42.66,8451.0,33.9875,33.9875,33.9636,33.9636,8451.0
2017-10-02 13:40:00,42.66,42.66,42.61,42.61,18347.0,33.9636,33.9636,33.9238,33.9238,18347.0
2017-10-02 13:45:00,42.61,42.62,42.59,42.61,20714.0,33.9238,33.9318,33.9079,33.9238,20714.0
2017-10-02 13:50:00,42.61,42.61,42.57,42.58,29458.0,33.9238,33.9238,33.892,33.8999,29458.0
2017-10-02 13:55:00,42.58,42.62,42.57,42.61,19982.0,33.8999,33.9318,33.892,33.9238,19982.0
2017-10-02 14:00:00,42.61,42.61,42.58,42.58,8116.0,33.9238,33.9238,33.8999,33.8999,8116.0
2017-10-02 14:05:00,42.58,42.59,42.57,42.58,16209.0,33.8999,33.9079,33.892,33.8999,16209.0
2017-10-02 14:10:00,42.58,42.58,42.54,42.57,23330.0,33.8999,33.8999,33.8681,33.892,23330.0
2017-10-02 14:15:00,42.57,42.57,42.56,42.57,5636.0,33.892,33.892,33.884,33.892,5636.0
2017-10-02 14:20:00,42.57,42.57,42.51,42.52,48113.0,33.892,33.892,33.8442,33.8522,48113.0
2017-10-02 14:25:00,42.52,42.54,42.5,42.54,33392.0,33.8522,33.8681,33.8363,33.8681,33392.0
2017-10-02 14:30:00,42.54,42.54,42.51,42.52,27593.0,33.8681,33.8681,33.8442,33.8522,27593.0
2017-10-02 14:35:00,42.52,42.57,42.52,42.57,18439.0,33.8522,33.892,33.8522,33.892,18439.0
2017-10-02 14:40:00,42.57,42.57,42.54,42.54,16751.0,33.892,33.892,33.8681,33.8681,16751.0
2017-10-02 14:45:00,42.55,42.55,42.53,42.54,21745.0,33.8761,33.8761,33.8601,33.8681,21745.0
2017-10-02 14:50:00,42.54,42.59,42.53,42.59,24518.0,33.8681,33.9079,33.8601,33.9079,24518.0
2017-10-02 14:55:00,42.59,42.59,42.57,42.57,17208.0,33.9079,33.9079,33.892,33.892,17208.0
2017-10-02 15:00:00,42.58,42.58,42.54,42.55,14161.0,33.8999,33.8999,33.8681,33.8761,14161.0
2017-10-02 15:05:00,42.54,42.57,42.54,42.57,28264.0,33.8681,33.892,33.8681,33.892,28264.0
2017-10-02 15:10:00,42.57,42.58,42.56,42.58,11798.0,33.892,33.8999,33.884,33.8999,11798.0
2017-10-02 15:15:00,42.57,42.58,42.53,42.55,25545.0,33.892,33.8999,33.8601,33.8761,25545.0
2017-10-02 15:20:00,42.54,42.59,42.54,42.59,17698.0,33.8681,33.9079,33.8681,33.9079,17698.0
2017-10-02 15:25:00,42.59,42.59,42.58,42.59,18998.0,33.9079,33.9079,33.8999,33.9079,18998.0
2017-10-02 15:30:00,42.59,42.59,42.53,42.54,38188.0,33.9079,33.9079,33.8601,33.8681,38188.0
2017-10-02 15:35:00,42.53,42.56,42.52,42.54,37152.0,33.8601,33.884,33.8522,33.8681,37152.0
2017-10-02 15:40:00,42.54,42.56,42.53,42.53,44643.0,33.8681,33.884,33.8601,33.8601,44643.0
2017-10-02 15:45:00,42.53,42.55,42.5,42.55,53971.0,33.8601,33.8761,33.8363,33.8761,53971.0
2017-10-02 15:50:00,42.54,42.58,42.52,42.55,78578.0,33.8681,33.8999,33.8522,33.8761,78578.0
2017-10-02 15:55:00,42.55,42.62,42.55,42.61,127939.0,33.8761,33.9318,33.8761,33.9238,127939.0
2017-10-03 09:30:00,42.67,42.69,42.58,42.6,31970.0,33.9716,33.9875,33.8999,33.9159,31970.0
2017-10-03 09:35:00,42.64,42.74,42.6,42.63,21150.0,33.9477,34.0273,33.9159,33.9398,21150.0
2017-10-03 09:40:00,42.63,42.68,42.57,42.66,53249.0,33.9398,33.9796,33.892,33.9636,53249.0
2017-10-03 09:45:00,42.66,42.71,42.63,42.69,15579.0,33.9636,34.0034,33.9398,33.9875,15579.0
2017-10-03 09:50:00,42.69,42.77,42.69,42.77,15091.0,33.9875,34.0512,33.9875,34.0512,15091.0
2017-10-03 09:55:00,42.77,42.83,42.74,42.77,15919.0,34.0512,34.099,34.0273,34.0512,15919.0
2017-10-03 10:00:00,42.78,42.84,42.77,42.79,19232.0,34.0592,34.1069,34.0512,34.0671,19232.0
2017-10-03 10:05:00,42.78,42.83,42.78,42.79,11621.0,34.0592,34.099,34.0592,34.0671,11621.0
2017-10-03 10:10:00,42.79,42.81,42.78,42.79,12434.0,34.0671,34.0831,34.0592,34.0671,12434.0
2017-10-03 10:15:00,42.79,42.83,42.77,42.81,20320.0,34.0671,34.099,34.0512,34.0831,20320.0
2017-10-03 10:20:00,42.81,42.82,42.75,42.76,18879.0,34.0831,34.091,34.0353,34.0433,18879.0
2017-10-03 10:25:00,42.77,42.8,42.75,42.78,14715.0,34.0512,34.0751,34.0353,34.0592,14715.0
2017-10-03 10:30:00,42.77,42.8,42.74,42.77,36690.0,34.0512,34.0751,34.0273,34.0512,36690.0
2017-10-03 10:35:00,42.77,42.78,42.73,42.74,42188.0,34.0512,34.0592,34.0194,34.0273,42188.0
2017-10-03 10:40:00,42.73,42.73,42.71,42.72,14317.0,34.0194,34.0194,34.0034,34.0114,14317.0
2017-10-03 10:45:00,42.72,42.74,42.69,42.71,23542.0,34.0114,34.0273,33.9875,34.0034,23542.0
2017-10-03 10:50:00,42.69,42.72,42.67,42.69,16660.0,33.9875,34.0114,33.9716,33.9875,16660.0
2017-10-03 10:55:00,42.68,42.72,42.67,42.71,37906.0,33.9796,34.0114,33.9716,34.0034,37906.0
2017-10-03 11:00:00,42.71,42.74,42.7,42.71,36175.0,34.0034,34.0273,33.9955,34.0034,36175.0
2017-10-03 11:05:00,42.71,42.73,42.68,42.72,23454.0,34.0034,34.0194,33.9796,34.0114,23454.0
2017-10-03 11:10:00,42.72,42.74,42.7,42.7,13957.0,34.0114,34.0273,33.9955,33.9955,13957.0
2017-10-03 11:15:00,42.71,42.71,42.67,42.67,12399.0,34.0034,34.0034,33.9716,33.9716,12399.0
2017-10-03 11:20:00,42.68,42.74,42.66,42.73,22776.0,33.9796,34.0273,33.9636,34.0194,22776.0
2017-10-03 11:25:00,42.74,42.74,42.7,42.7,14660.0,34.0273,34.0273,33.9955,33.9955,14660.0
2017-10-03 11:30:00,42.7,42.72,42.68,42.7,17390.0,33.9955,34.0114,33.9796,33.9955,17390.0
2017-10-03 11:35:00,42.71,42.73,42.69,42.71,15299.0,34.0034,34.0194,33.9875,34.0034,15299.0
2017-10-03 11:40:00,42.71,42.71,42.67,42.7,22070.0,34.0034,34.0034,33.9716,33.9955,22070.0
2017-10-03 11:45:00,42.7,42.71,42.64,42.65,16264.0,33.9955,34.0034,33.9477,33.9557,16264.0
2017-10-03 11:50:00,42.65,42.7,42.63,42.69,31370.0,33.9557,33.9955,33.9398,33.9875,31370.0
2017-10-03 11:55:00,42.69,42.72,42.68,42.71,16600.0,33.9875,34.0114,33.9796,34.0034,16600.0
2017-10-03 12:00:00,42.7,42.72,42.68,42.69,15991.0,33.9955,34.0114,33.9796,33.9875,15991.0
2017-10-03 12:05:00,42.69,42.72,42.68,42.7,31342.0,33.9875,34.0114,33.9796,33.9955,31342.0
2017-10-03 12:10:00,42.7,42.7,42.65,42.65,18283.0,33.9955,33.9955,33.9557,33.9557,18283.0
2017-10-03 12:15:00,42.65,42.67,42.63,42.66,11964.0,33.9557,33.9716,33.9398,33.9636,11964.0
2017-10-03 12:20:00,42.65,42.68,42.64,42.66,11794.0,33.9557,33.9796,33.9477,33.9636,11794.0
2017-10-03 12:25:00,42.65,42.7,42.65,42.67,22040.0,33.9557,33.9955,33.9557,33.9716,22040.0
2017-10-03 12:30:00,42.68,42.68,42.65,42.68,10069.0,33.9796,33.9796,33.9557,33.9796,10069.0
2017-10-03 12:35:00,42.67,42.68,42.66,42.67,8591.0,33.9716,33.9796,33.9636,33.9716,8591.0
2017-10-03 12:40:00,42.67,42.68,42.64,42.67,20366.0,33.9716,33.9796,33.9477,33.9716,20366.0
2017-10-03 12:45:00,42.67,42.69,42.66,42.68,12670.0,33.9716,33.9875,33.9636,33.9796,12670.0
2017-10-03 12:50:00,42.68,42.71,42.66,42.71,11799.0,33.9796,34.0034,33.9636,34.0034,11799.0
2017-10-03 12:55:00,42.7,42.72,42.69,42.72,17134.0,33.9955,34.0114,33.9875,34.0114,17134.0
2017-10-03 13:00:00,42.71,42.72,42.7,42.72,10608.0,34.0034,34.0114,33.9955,34.0114,10608.0
2017-10-03 13:05:00,42.72,42.72,42.69,42.71,14943.0,34.0114,34.0114,33.9875,34.0034,14943.0
2017-10-03 13:10:00,42.72,42.72,42.7,42.72,15411.0,34.0114,34.0114,33.9955,34.0114,15411.0
2017-10-03 13:15:00,42.72,42.73,42.7,42.73,9756.0,34.0114,34.0194,33.9955,34.0194,9756.0
2017-10-03 13:20:00,42.73,42.73,42.7,42.73,13600.0,34.0194,34.0194,33.9955,34.0194,13600.0
2017-10-03 13:25:00,42.71,42.72,42.7,42.71,15501.0,34.0034,34.0114,33.9955,34.0034,15501.0
2017-10-03 13:30:00,42.7,42.74,42.7,42.74,15953.0,33.9955,34.0273,33.9955,34.0273,15953.0
2017-10-03 13:35:00,42.74,42.74,42.71,42.73,10531.0,34.0273,34.0273,34.0034,34.0194,10531.0
2017-10-03 13:40:00,42.73,42.73,42.71,42.73,12203.0,34.0194,34.0194,34.0034,34.0194,12203.0
2017-10-03 13:45:00,42.73,42.73,42.7,42.72,15379.0,34.0194,34.0194,33.9955,34.0114,15379.0
2017-10-03 13:50:00,42.72,42.75,42.71,42.73,29313.0,34.0114,34.0353,34.0034,34.0194,29313.0
2017-10-03 13:55:00,42.74,42.81,42.74,42.8,17095.0,34.0273,34.0831,34.0273,34.0751,17095.0
2017-10-03 14:00:00,42.79,42.81,42.78,42.81,16835.0,34.0671,34.0831,34.0592,34.0831,16835.0
2017-10-03 14:05:00,42.81,42.81,42.72,42.73,50638.0,34.0831,34.0831,34.0114,34.0194,50638.0
2017-10-03 14:10:00,42.73,42.74,42.72,42.72,10378.0,34.0194,34.0273,34.0114,34.0114,10378.0
2017-10-03 14:15:00,42.73,42.75,42.7,42.74,31729.0,34.0194,34.0353,33.9955,34.0273,31729.0
2017-10-03 14:20:00,42.75,42.76,42.72,42.73,15267.0,34.0353,34.0433,34.0114,34.0194,15267.0
2017-10-03 14:25:00,42.74,42.75,42.72,42.75,22161.0,34.0273,34.0353,34.0114,34.0353,22161.0
2017-10-03 14:30:00,42.75,42.75,42.72,42.75,11408.0,34.0353,34.0353,34.0114,34.0353,11408.0
2017-10-03 14:35:00,42.75,42.75,42.72,42.73,12998.0,34.0353,34.0353,34.0114,34.0194,12998.0
2017-10-03 14:40:00,42.72,42.74,42.71,42.73,20836.0,34.0114,34.0273,34.0034,34.0194,20836.0
2017-10-03 14:45:00,42.73,42.74,42.7,42.72,20698.0,34.0194,34.0273,33.9955,34.0114,20698.0
2017-10-03 14:50:00,42.72,42.73,42.71,42.72,8738.0,34.0114,34.0194,34.0034,34.0114,8738.0
2017-10-03 14:55:00,42.72,42.72,42.68,42.71,26584.0,34.0114,34.0114,33.9796,34.0034,26584.0
2017-10-03 15:00:00,42.7,42.71,42.67,42.69,21159.0,33.9955,34.0034,33.9716,33.9875,21159.0
2017-10-03 15:05:00,42.69,42.7,42.67,42.69,12829.0,33.9875,33.9955,33.9716,33.9875,12829.0
2017-10-03 15:10:00,42.68,42.71,42.68,42.7,15938.0,33.9796,34.0034,33.9796,33.9955,15938.0
2017-10-03 15:15:00,42.7,42.71,42.68,42.71,14077.0,33.9955,34.0034,33.9796,34.0034,14077.0
2017-10-03 15:20:00,42.7,42.72,42.69,42.7,20834.0,33.9955,34.0114,33.9875,33.9955,20834.0
2017-10-03 15:25:00,42.71,42.73,42.7,42.73,28966.0,34.0034,34.0194,33.9955,34.0194,28966.0
2017-10-03 15:30:00,42.72,42.73,42.7,42.73,23317.0,34.0114,34.0194,33.9955,34.0194,23317.0
2017-10-03 15:35:00,42.72,42.74,42.71,42.73,27312.0,34.0114,34.0273,34.0034,34.0194,27312.0
2017-10-03 15:40:00,42.73,42.76,42.7,42.75,44065.0,34.0194,34.0433,33.9955,34.0353,44065.0
2017-10-03 15:45:00,42.75,42.76,42.7,42.73,81324.0,34.0353,34.0433,33.9955,34.0194,81324.0
2017-10-03 15:50:00,42.72,42.76,42.72,42.73,76572.0,34.0114,34.0433,34.0114,34.0194,76572.0
2017-10-03 15:55:00,42.74,42.75,42.7,42.71,111285.0,34.0273,34.0353,33.9955,34.0034,111285.0
2017-10-04 09:30:00,42.77,42.85,42.72,42.79,33679.0,34.0512,34.1149,34.0114,34.0671,33679.0
2017-10-04 09:35:00,42.77,42.87,42.72,42.84,18292.0,34.0512,34.1308,34.0114,34.1069,18292.0
2017-10-04 09:40:00,42.87,42.87,42.69,42.73,31682.0,34.1308,34.1308,33.9875,34.0194,31682.0
2017-10-04 09:45:00,42.75,42.79,42.71,42.74,18335.0,34.0353,34.0671,34.0034,34.0273,18335.0
2017-10-04 09:50:00,42.74,42.79,42.72,42.77,18747.0,34.0273,34.0671,34.0114,34.0512,18747.0
2017-10-04 09:55:00,42.77,42.83,42.73,42.81,24708.0,34.0512,34.099,34.0194,34.0831,24708.0
2017-10-04 10:00:00,42.8,42.83,42.73,42.73,19978.0,34.0751,34.099,34.0194,34.0194,19978.0
2017-10-04 10:05:00,42.72,42.76,42.7,42.71,45364.0,34.0114,34.0433,33.9955,34.0034,45364.0
2017-10-04 10:10:00,42.71,42.75,42.7,42.75,11212.0,34.0034,34.0353,33.9955,34.0353,11212.0
2017-10-04 10:15:00,42.75,42.77,42.73,42.74,9303.0,34.0353,34.0512,34.0194,34.0273,9303.0
2017-10-04 10:20:00,42.74,42.77,42.73,42.76,28831.0,34.0273,34.0512,34.0194,34.0433,28831.0
2017-10-04 10:25:00,42.77,42.81,42.75,42.75,8027.0,34.0512,34.0831,34.0353,34.0353,8027.0
2017-10-04 10:30:00,42.76,42.78,42.73,42.77,20144.0,34.0433,34.0592,34.0194,34.0512,20144.0
2017-10-04 10:35:00,42.76,42.8,42.75,42.78,21477.0,34.0433,34.0751,34.0353,34.0592,21477.0
2017-10-04 10:40:00,42.77,42.86,42.77,42.83,17556.0,34.0512,34.1229,34.0512,34.099,17556.0
2017-10-04 10:45:00,42.83,42.84,42.79,42.82,12851.0,34.099,34.1069,34.0671,34.091,12851.0
2017-10-04 10:50:00,42.82,42.87,42.81,42.85,13933.0,34.091,34.1308,34.0831,34.1149,13933.0
2017-10-04 10:55:00,42.86,42.89,42.86,42.88,16536.0,34.1229,34.1468,34.1229,34.1388,16536.0
2017-10-04 11:00:00,42.88,42.91,42.87,42.9,18070.0,34.1388,34.1627,34.1308,34.1547,18070.0
2017-10-04 11:05:00,42.9,42.94,42.87,42.94,13835.0,34.1547,34.1866,34.1308,34.1866,13835.0
2017-10-04 11:10:00,42.94,42.96,42.92,42.96,15321.0,34.1866,34.2025,34.1706,34.2025,15321.0
2017-10-04 11:15:00,42.96,42.96,42.93,42.96,20183.0,34.2025,34.2025,34.1786,34.2025,20183.0
2017-10-04 11:20:00,42.96,42.98,42.95,42.98,17003.0,34.2025,34.2184,34.1945,34.2184,17003.0
2017-10-04 11:25:00,42.98,42.99,42.97,42.98,10656.0,34.2184,34.2264,34.2104,34.2184,10656.0
2017-10-04 11:30:00,42.98,42.99,42.95,42.99,40279.0,34.2184,34.2264,34.1945,34.2264,40279.0
2017-10-04 11:35:00,42.98,43.02,42.97,43.0,18986.0,34.2184,34.2503,34.2104,34.2343,18986.0
2017-10-04 11:40:00,43.01,43.02,42.99,43.01,8274.0,34.2423,34.2503,34.2264,34.2423,8274.0
2017-10-04 11:45:00,43.0,43.04,43.0,43.04,16138.0,34.2343,34.2662,34.2343,34.2662,16138.0
2017-10-04 11:50:00,43.04,43.07,43.03,43.07,23569.0,34.2662,34.2901,34.2582,34.2901,23569.0
2017-10-04 11:55:00,43.07,43.09,43.04,43.09,16744.0,34.2901,34.306,34.2662,34.306,16744.0
2017-10-04 12:00:00,43.1,43.12,43.07,43.12,14126.0,34.3139,34.3299,34.2901,34.3299,14126.0
2017-10-04 12:05:00,43.12,43.14,43.12,43.13,7207.0,34.3299,34.3458,34.3299,34.3378,7207.0
2017-10-04 12:10:00,43.12,43.14,43.12,43.12,6600.0,34.3299,34.3458,34.3299,34.3299,6600.0
2017-10-04 12:15:00,43.13,43.13,43.06,43.09,18786.0,34.3378,34.3378,34.2821,34.306,18786.0
2017-10-04 12:20:00,43.09,43.1,43.09,43.09,3543.0,34.306,34.3139,34.306,34.306,3543.0
2017-10-04 12:25:00,43.09,43.11,43.08,43.11,6400.0,34.306,34.3219,34.298,34.3219,6400.0
2017-10-04 12:30:00,43.11,43.11,43.08,43.09,8604.0,34.3219,34.3219,34.298,34.306,8604.0
2017-10-04 12:35:00,43.1,43.12,43.09,43.11,17093.0,34.3139,34.3299,34.306,34.3219,17093.0
2017-10-04 12:40:00,43.11,43.12,43.1,43.12,9589.0,34.3219,34.3299,34.3139,34.3299,9589.0
2017-10-04 12:45:00,43.12,43.13,43.11,43.13,11138.0,34.3299,34.3378,34.3219,34.3378,11138.0
2017-10-04 12:50:00,43.13,43.14,43.1,43.12,19877.0,34.3378,34.3458,34.3139,34.3299,19877.0
2017-10-04 12:55:00,43.11,43.13,43.1,43.13,20868.0,34.3219,34.3378,34.3139,34.3378,20868.0
2017-10-04 13:00:00,43.13,43.14,43.11,43.13,19227.0,34.3378,34.3458,34.3219,34.3378,19227.0
2017-10-04 13:05:00,43.14,43.14,43.13,43.14,3260.0,34.3458,34.3458,34.3378,34.3458,3260.0
2017-10-04 13:10:00,43.14,43.14,43.12,43.13,15156.0,34.3458,34.3458,34.3299,34.3378,15156.0
2017-10-04 13:15:00,43.14,43.16,43.13,43.15,23959.0,34.3458,34.3617,34.3378,34.3537,23959.0
2017-10-04 13:20:00,43.15,43.16,43.11,43.12,29167.0,34.3537,34.3617,34.3219,34.3299,29167.0
2017-10-04 13:25:00,43.13,43.15,43.11,43.14,17562.0,34.3378,34.3537,34.3219,34.3458,17562.0
2017-10-04 13:30:00,43.14,43.15,43.1,43.12,48944.0,34.3458,34.3537,34.3139,34.3299,48944.0
2017-10-04 13:35:00,43.12,43.16,43.11,43.13,49426.0,34.3299,34.3617,34.3219,34.3378,49426.0
2017-10-04 13:40:00,43.12,43.13,43.11,43.12,27836.0,34.3299,34.3378,34.3219,34.3299,27836.0
2017-10-04 13:45:00,43.12,43.13,43.11,43.12,34230.0,34.3299,34.3378,34.3219,34.3299,34230.0
2017-10-04 13:50:00,43.11,43.13,43.11,43.13,17369.0,34.3219,34.3378,34.3219,34.3378,17369.0
2017-10-04 13:55:00,43.12,43.13,43.12,43.12,6300.0,34.3299,34.3378,34.3299,34.3299,6300.0
2017-10-04 14:00:00,43.13,43.15,43.12,43.12,29598.0,34.3378,34.3537,34.3299,34.3299,29598.0
2017-10-04 14:05:00,43.13,43.13,43.11,43.12,35761.0,34.3378,34.3378,34.3219,34.3299,35761.0
2017-10-04 14:10:00,43.12,43.13,43.12,43.13,7927.0,34.3299,34.3378,34.3299,34.3378,7927.0
2017-10-04 14:15:00,43.12,43.13,43.1,43.11,16059.0,34.3299,34.3378,34.3139,34.3219,16059.0
2017-10-04 14:20:00,43.11,43.11,43.06,43.06,16282.0,34.3219,34.3219,34.2821,34.2821,16282.0
2017-10-04 14:25:00,43.07,43.07,43.05,43.06,12680.0,34.2901,34.2901,34.2741,34.2821,12680.0
2017-10-04 14:30:00,43.06,43.07,43.05,43.05,11308.0,34.2821,34.2901,34.2741,34.2741,11308.0
2017-10-04 14:35:00,43.05,43.06,43.04,43.04,8453.0,34.2741,34.2821,34.2662,34.2662,8453.0
2017-10-04 14:40:00,43.04,43.06,43.03,43.04,21635.0,34.2662,34.2821,34.2582,34.2662,21635.0
2017-10-04 14:45:00,43.05,43.06,43.04,43.05,13198.0,34.2741,34.2821,34.2662,34.2741,13198.0
2017-10-04 14:50:00,43.05,43.06,43.04,43.05,12361.0,34.2741,34.2821,34.2662,34.2741,12361.0
2017-10-04 14:55:00,43.05,43.06,43.04,43.04,8347.0,34.2741,34.2821,34.2662,34.2662,8347.0
2017-10-04 15:00:00,43.05,43.05,43.03,43.03,8849.0,34.2741,34.2741,34.2582,34.2582,8849.0
2017-10-04 15:05:00,43.04,43.04,43.01,43.04,20706.0,34.2662,34.2662,34.2423,34.2662,20706.0
2017-10-04 15:10:00,43.03,43.05,43.03,43.04,10287.0,34.2582,34.2741,34.2582,34.2662,10287.0
2017-10-04 15:15:00,43.05,43.05,43.03,43.04,15807.0,34.2741,34.2741,34.2582,34.2662,15807.0
2017-10-04 15:20:00,43.04,43.04,43.02,43.04,14826.0,34.2662,34.2662,34.2503,34.2662,14826.0
2017-10-04 15:25:00,43.04,43.07,43.03,43.05,24384.0,34.2662,34.2901,34.2582,34.2741,24384.0
2017-10-04 15:30:00,43.05,43.05,43.02,43.02,19935.0,34.2741,34.2741,34.2503,34.2503,19935.0
2017-10-04 15:35:00,43.02,43.03,43.01,43.02,22173.0,34.2503,34.2582,34.2423,34.2503,22173.0
2017-10-04 15:40:00,43.03,43.06,43.02,43.04,41396.0,34.2582,34.2821,34.2503,34.2662,41396.0
2017-10-04 15:45:00,43.03,43.03,42.99,42.99,29310.0,34.2582,34.2582,34.2264,34.2264,29310.0
2017-10-04 15:50:00,42.99,43.03,42.97,43.01,56001.0,34.2264,34.2582,34.2104,34.2423,56001.0
2017-10-04 15:55:00,43.01,43.06,43.0,43.05,94651.0,34.2423,34.2821,34.2343,34.2741,94651.0
2017-10-05 09:30:00,43.07,43.2,43.03,43.2,21225.0,34.2901,34.3936,34.2582,34.3936,21225.0
2017-10-05 09:35:00,43.19,43.2,43.11,43.17,13270.0,34.3856,34.3936,34.3219,34.3697,13270.0
2017-10-05 09:40:00,43.16,43.21,43.11,43.13,16338.0,34.3617,34.4015,34.3219,34.3378,16338.0
2017-10-05 09:45:00,43.14,43.2,43.13,43.17,16677.0,34.3458,34.3936,34.3378,34.3697,16677.0
2017-10-05 09:50:00,43.19,43.21,43.15,43.19,13023.0,34.3856,34.4015,34.3537,34.3856,13023.0
2017-10-05 09:55:00,43.19,43.26,43.19,43.24,19434.0,34.3856,34.4413,34.3856,34.4254,19434.0
2017-10-05 10:00:00,43.24,43.27,43.21,43.22,24940.0,34.4254,34.4493,34.4015,34.4095,24940.0
2017-10-05 10:05:00,43.22,43.23,43.18,43.23,29910.0,34.4095,34.4174,34.3776,34.4174,29910.0
2017-10-05 10:10:00,43.23,43.33,43.23,43.33,23121.0,34.4174,34.4971,34.4174,34.4971,23121.0
2017-10-05 10:15:00,43.33,43.34,43.3,43.33,20046.0,34.4971,34.505,34.4732,34.4971,20046.0
2017-10-05 10:20:00,43.33,43.34,43.32,43.34,11435.0,34.4971,34.505,34.4891,34.505,11435.0
2017-10-05 10:25:00,43.34,43.41,43.33,43.36,35428.0,34.505,34.5607,34.4971,34.5209,35428.0
2017-10-05 10:30:00,43.35,43.37,43.34,43.37,9463.0,34.513,34.5289,34.505,34.5289,9463.0
2017-10-05 10:35:00,43.37,43.38,43.35,43.37,23717.0,34.5289,34.5369,34.513,34.5289,23717.0
2017-10-05 10:40:00,43.37,43.4,43.36,43.4,17983.0,34.5289,34.5528,34.5209,34.5528,17983.0
2017-10-05 10:45:00,43.39,43.41,43.38,43.4,28446.0,34.5448,34.5607,34.5369,34.5528,28446.0
2017-10-05 10:50:00,43.41,43.46,43.4,43.46,13162.0,34.5607,34.6006,34.5528,34.6006,13162.0
2017-10-05 10:55:00,43.45,43.47,43.44,43.45,16014.0,34.5926,34.6085,34.5846,34.5926,16014.0
2017-10-05 11:00:00,43.46,43.52,43.44,43.51,31556.0,34.6006,34.6483,34.5846,34.6404,31556.0
2017-10-05 11:05:00,43.5,43.51,43.49,43.5,14915.0,34.6324,34.6404,34.6244,34.6324,14915.0
2017-10-05 11:10:00,43.5,43.53,43.49,43.53,13962.0,34.6324,34.6563,34.6244,34.6563,13962.0
2017-10-05 11:15:00,43.53,43.53,43.49,43.5,17940.0,34.6563,34.6563,34.6244,34.6324,17940.0
2017-10-05 11:20:00,43.5,43.5,43.4,43.4,25256.0,34.6324,34.6324,34.5528,34.5528,25256.0
2017-10-05 11:25:00,43.41,43.44,43.4,43.44,26219.0,34.5607,34.5846,34.5528,34.5846,26219.0
2017-10-05 11:30:00,43.43,43.44,43.42,43.43,12846.0,34.5767,34.5846,34.5687,34.5767,12846.0
2017-10-05 11:35:00,43.42,43.44,43.41,43.42,13806.0,34.5687,34.5846,34.5607,34.5687,13806.0
2017-10-05 11:40:00,43.43,43.47,43.43,43.46,12391.0,34.5767,34.6085,34.5767,34.6006,12391.0
2017-10-05 11:45:00,43.45,43.46,43.45,43.45,5363.0,34.5926,34.6006,34.5926,34.5926,5363.0
2017-10-05 11:50:00,43.46,43.46,43.42,43.44,16122.0,34.6006,34.6006,34.5687,34.5846,16122.0
2017-10-05 11:55:00,43.44,43.49,43.43,43.49,24163.0,34.5846,34.6244,34.5767,34.6244,24163.0
2017-10-05 12:00:00,43.49,43.51,43.48,43.51,14179.0,34.6244,34.6404,34.6165,34.6404,14179.0
2017-10-05 12:05:00,43.51,43.52,43.49,43.5,6924.0,34.6404,34.6483,34.6244,34.6324,6924.0
2017-10-05 12:10:00,43.5,43.52,43.49,43.5,9130.0,34.6324,34.6483,34.6244,34.6324,9130.0
2017-10-05 12:15:00,43.5,43.5,43.46,43.48,12715.0,34.6324,34.6324,34.6006,34.6165,12715.0
2017-10-05 12:20:00,43.47,43.48,43.46,43.47,5399.0,34.6085,34.6165,34.6006,34.6085,5399.0
2017-10-05 12:25:00,43.48,43.48,43.46,43.46,6627.0,34.6165,34.6165,34.6006,34.6006,6627.0
2017-10-05 12:30:00,43.47,43.5,43.46,43.5,14062.0,34.6085,34.6324,34.6006,34.6324,14062.0
2017-10-05 12:35:00,43.5,43.51,43.48,43.48,12280.0,34.6324,34.6404,34.6165,34.6165,12280.0
2017-10-05 12:40:00,43.48,43.5,43.47,43.47,7024.0,34.6165,34.6324,34.6085,34.6085,7024.0
2017-10-05 12:45:00,43.47,43.48,43.44,43.46,27724.0,34.6085,34.6165,34.5846,34.6006,27724.0
2017-10-05 12:50:00,43.45,43.46,43.43,43.43,25176.0,34.5926,34.6006,34.5767,34.5767,25176.0
2017-10-05 12:55:00,43.43,43.44,43.4,43.4,36736.0,34.5767,34.5846,34.5528,34.5528,36736.0
2017-10-05 13:00:00,43.41,43.45,43.4,43.41,29569.0,34.5607,34.5926,34.5528,34.5607,29569.0
2017-10-05 13:05:00,43.42,43.48,43.41,43.47,37109.0,34.5687,34.6165,34.5607,34.6085,37109.0
2017-10-05 13:10:00,43.47,43.48,43.43,43.43,32451.0,34.6085,34.6165,34.5767,34.5767,32451.0
2017-10-05 13:15:00,43.44,43.45,43.42,43.45,14401.0,34.5846,34.5926,34.5687,34.5926,14401.0
2017-10-05 13:20:00,43.45,43.46,43.44,43.45,9228.0,34.5926,34.6006,34.5846,34.5926,9228.0
2017-10-05 13:25:00,43.46,43.46,43.43,43.44,11733.0,34.6006,34.6006,34.5767,34.5846,11733.0
2017-10-05 13:30:00,43.45,43.45,43.43,43.44,5480.0,34.5926,34.5926,34.5767,34.5846,5480.0
2017-10-05 13:35:00,43.44,43.55,43.43,43.53,80993.0,34.5846,34.6722,34.5767,34.6563,80993.0
2017-10-05 13:40:00,43.53,43.54,43.5,43.53,18387.0,34.6563,34.6642,34.6324,34.6563,18387.0
2017-10-05 13:45:00,43.52,43.54,43.49,43.49,13695.0,34.6483,34.6642,34.6244,34.6244,13695.0
2017-10-05 13:50:00,43.49,43.5,43.46,43.46,8550.0,34.6244,34.6324,34.6006,34.6006,8550.0
2017-10-05 13:55:00,43.47,43.49,43.45,43.45,28720.0,34.6085,34.6244,34.5926,34.5926,28720.0
2017-10-05 14:00:00,43.45,43.46,43.42,43.44,19460.0,34.5926,34.6006,34.5687,34.5846,19460.0
2017-10-05 14:05:00,43.44,43.45,43.44,43.45,6758.0,34.5846,34.5926,34.5846,34.5926,6758.0
2017-10-05 14:10:00,43.45,43.48,43.44,43.46,24753.0,34.5926,34.6165,34.5846,34.6006,24753.0
2017-10-05 14:15:00,43.45,43.46,43.45,43.45,8855.0,34.5926,34.6006,34.5926,34.5926,8855.0
2017-10-05 14:20:00,43.46,43.46,43.44,43.45,14285.0,34.6006,34.6006,34.5846,34.5926,14285.0
2017-10-05 14:25:00,43.45,43.46,43.44,43.45,7468.0,34.5926,34.6006,34.5846,34.5926,7468.0
2017-10-05 14:30:00,43.46,43.46,43.42,43.44,15505.0,34.6006,34.6006,34.5687,34.5846,15505.0
2017-10-05 14:35:00,43.45,43.45,43.42,43.43,13660.0,34.5926,34.5926,34.5687,34.5767,13660.0
2017-10-05 14:40:00,43.43,43.43,43.39,43.4,18883.0,34.5767,34.5767,34.5448,34.5528,18883.0
2017-10-05 14:45:00,43.4,43.41,43.39,43.4,9438.0,34.5528,34.5607,34.5448,34.5528,9438.0
2017-10-05 14:50:00,43.39,43.41,43.38,43.39,16497.0,34.5448,34.5607,34.5369,34.5448,16497.0
2017-10-05 14:55:00,43.38,43.39,43.37,43.37,10000.0,34.5369,34.5448,34.5289,34.5289,10000.0
2017-10-05 15:00:00,43.38,43.39,43.35,43.38,41855.0,34.5369,34.5448,34.513,34.5369,41855.0
2017-10-05 15:05:00,43.39,43.39,43.38,43.39,8858.0,34.5448,34.5448,34.5369,34.5448,8858.0
2017-10-05 15:10:00,43.38,43.39,43.38,43.39,11577.0,34.5369,34.5448,34.5369,34.5448,11577.0
2017-10-05 15:15:00,43.4,43.4,43.36,43.36,16733.0,34.5528,34.5528,34.5209,34.5209,16733.0
2017-10-05 15:20:00,43.37,43.37,43.34,43.34,16350.0,34.5289,34.5289,34.505,34.505,16350.0
2017-10-05 15:25:00,43.35,43.36,43.34,43.35,18808.0,34.513,34.5209,34.505,34.513,18808.0
2017-10-05 15:30:00,43.35,43.36,43.33,43.36,19571.0,34.513,34.5209,34.4971,34.5209,19571.0
2017-10-05 15:35:00,43.36,43.36,43.31,43.32,37818.0,34.5209,34.5209,34.4811,34.4891,37818.0
2017-10-05 15:40:00,43.33,43.36,43.31,43.32,32227.0,34.4971,34.5209,34.4811,34.4891,32227.0
2017-10-05 15:45:00,43.32,43.32,43.29,43.31,39533.0,34.4891,34.4891,34.4652,34.4811,39533.0
2017-10-05 15:50:00,43.32,43.32,43.29,43.31,36275.0,34.4891,34.4891,34.4652,34.4811,36275.0
2017-10-05 15:55:00,43.3,43.35,43.3,43.35,102361.0,34.4732,34.513,34.4732,34.513,102361.0
2017-10-06 09:30:00,43.24,43.27,43.13,43.15,29463.0,34.4254,34.4493,34.3378,34.3537,29463.0
2017-10-06 09:35:00,43.16,43.2,43.13,43.16,12808.0,34.3617,34.3936,34.3378,34.3617,12808.0
2017-10-06 09:40:00,43.17,43.2,43.14,43.14,20409.0,34.3697,34.3936,34.3458,34.3458,20409.0
2017-10-06 09:45:00,43.14,43.18,43.13,43.14,25774.0,34.3458,34.3776,34.3378,34.3458,25774.0
2017-10-06 09:50:00,43.15,43.17,43.08,43.09,59473.0,34.3537,34.3697,34.298,34.306,59473.0
2017-10-06 09:55:00,43.1,43.14,43.08,43.14,47020.0,34.3139,34.3458,34.298,34.3458,47020.0
2017-10-06 10:00:00,43.14,43.16,43.1,43.15,17635.0,34.3458,34.3617,34.3139,34.3537,17635.0
2017-10-06 10:05:00,43.15,43.16,43.13,43.13,6060.0,34.3537,34.3617,34.3378,34.3378,6060.0
2017-10-06 10:10:00,43.14,43.14,43.11,43.12,9273.0,34.3458,34.3458,34.3219,34.3299,9273.0
2017-10-06 10:15:00,43.13,43.17,43.12,43.13,20118.0,34.3378,34.3697,34.3299,34.3378,20118.0
2017-10-06 10:20:00,43.13,43.15,43.12,43.15,22933.0,34.3378,34.3537,34.3299,34.3537,22933.0
2017-10-06 10:25:00,43.15,43.15,43.12,43.13,16509.0,34.3537,34.3537,34.3299,34.3378,16509.0
2017-10-06 10:30:00,43.14,43.16,43.11,43.13,23701.0,34.3458,34.3617,34.3219,34.3378,23701.0
2017-10-06 10:35:00,43.13,43.16,43.11,43.15,21631.0,34.3378,34.3617,34.3219,34.3537,21631.0
2017-10-06 10:40:00,43.15,43.17,43.09,43.09,32233.0,34.3537,34.3697,34.306,34.306,32233.0
2017-10-06 10:45:00,43.1,43.1,43.0,43.0,7777.0,34.3139,34.3139,34.2343,34.2343,7777.0
2017-10-06 10:50:00,43.0,43.02,42.98,43.01,20401.0,34.2343,34.2503,34.2184,34.2423,20401.0
2017-10-06 10:55:00,43.01,43.06,43.0,43.03,16456.0,34.2423,34.2821,34.2343,34.2582,16456.0
2017-10-06 11:00:00,43.03,43.04,43.0,43.01,12951.0,34.2582,34.2662,34.2343,34.2423,12951.0
2017-10-06 11:05:00,43.02,43.03,43.0,43.0,10465.0,34.2503,34.2582,34.2343,34.2343,10465.0
2017-10-06 11:10:00,43.01,43.03,43.0,43.02,13449.0,34.2423,34.2582,34.2343,34.2503,13449.0
2017-10-06 11:15:00,43.02,43.06,43.02,43.05,37003.0,34.2503,34.2821,34.2503,34.2741,37003.0
2017-10-06 11:20:00,43.05,43.06,43.0,43.0,41976.0,34.2741,34.2821,34.2343,34.2343,41976.0
2017-10-06 11:25:00,43.01,43.03,43.0,43.02,10751.0,34.2423,34.2582,34.2343,34.2503,10751.0
2017-10-06 11:30:00,43.01,43.02,43.0,43.01,10199.0,34.2423,34.2503,34.2343,34.2423,10199.0
2017-10-06 11:35:00,43.0,43.02,43.0,43.01,13244.0,34.2343,34.2503,34.2343,34.2423,13244.0
2017-10-06 11:40:00,43.01,43.03,42.99,43.01,15337.0,34.2423,34.2582,34.2264,34.2423,15337.0
2017-10-06 11:45:00,43.01,43.02,43.0,43.01,6937.0,34.2423,34.2503,34.2343,34.2423,6937.0
2017-10-06 11:50:00,43.01,43.04,43.0,43.04,18328.0,34.2423,34.2662,34.2343,34.2662,18328.0
2017-10-06 11:55:00,43.03,43.04,43.01,43.02,13248.0,34.2582,34.2662,34.2423,34.2503,13248.0
2017-10-06 12:00:00,43.02,43.03,43.0,43.01,9320.0,34.2503,34.2582,34.2343,34.2423,9320.0
2017-10-06 12:05:00,43.02,43.03,43.01,43.02,6028.0,34.2503,34.2582,34.2423,34.2503,6028.0
2017-10-06 12:10:00,43.01,43.01,42.99,43.01,23174.0,34.2423,34.2423,34.2264,34.2423,23174.0
2017-10-06 12:15:00,43.0,43.0,42.98,43.0,5310.0,34.2343,34.2343,34.2184,34.2343,5310.0
2017-10-06 12:20:00,42.99,43.0,42.94,42.94,7248.0,34.2264,34.2343,34.1866,34.1866,7248.0
2017-10-06 12:25:00,42.95,42.96,42.91,42.91,6728.0,34.1945,34.2025,34.1627,34.1627,6728.0
2017-10-06 12:30:00,42.91,42.93,42.89,42.9,24168.0,34.1627,34.1786,34.1468,34.1547,24168.0
2017-10-06 12:35:00,42.89,42.92,42.89,42.91,19263.0,34.1468,34.1706,34.1468,34.1627,19263.0
2017-10-06 12:40:00,42.92,42.97,42.91,42.93,39251.0,34.1706,34.2104,34.1627,34.1786,39251.0
2017-10-06 12:45:00,42.93,42.93,42.9,42.92,10281.0,34.1786,34.1786,34.1547,34.1706,10281.0
2017-10-06 12:50:00,42.92,42.94,42.92,42.94,3979.0,34.1706,34.1866,34.1706,34.1866,3979.0
2017-10-06 12:55:00,42.94,42.94,42.92,42.93,3167.0,34.1866,34.1866,34.1706,34.1786,3167.0
2017-10-06 13:00:00,42.92,42.98,42.92,42.98,22104.0,34.1706,34.2184,34.1706,34.2184,22104.0
2017-10-06 13:05:00,42.98,43.03,42.97,43.02,19620.0,34.2184,34.2582,34.2104,34.2503,19620.0
2017-10-06 13:10:00,43.03,43.07,43.01,43.06,31852.0,34.2582,34.2901,34.2423,34.2821,31852.0
2017-10-06 13:15:00,43.05,43.07,43.04,43.06,5294.0,34.2741,34.2901,34.2662,34.2821,5294.0
2017-10-06 13:20:00,43.06,43.07,43.05,43.07,5003.0,34.2821,34.2901,34.2741,34.2901,5003.0
2017-10-06 13:25:00,43.07,43.07,43.04,43.05,9472.0,34.2901,34.2901,34.2662,34.2741,9472.0
2017-10-06 13:30:00,43.05,43.05,43.03,43.04,21836.0,34.2741,34.2741,34.2582,34.2662,21836.0
2017-10-06 13:35:00,43.04,43.04,43.02,43.03,16413.0,34.2662,34.2662,34.2503,34.2582,16413.0
2017-10-06 13:40:00,43.03,43.04,43.02,43.02,23603.0,34.2582,34.2662,34.2503,34.2503,23603.0
2017-10-06 13:45:00,43.02,43.03,43.0,43.01,18895.0,34.2503,34.2582,34.2343,34.2423,18895.0
2017-10-06 13:50:00,43.0,43.0,42.93,42.94,56360.0,34.2343,34.2343,34.1786,34.1866,56360.0
2017-10-06 13:55:00,42.95,42.95,42.93,42.94,23374.0,34.1945,34.1945,34.1786,34.1866,23374.0
2017-10-06 14:00:00,42.95,42.95,42.93,42.94,14212.0,34.1945,34.1945,34.1786,34.1866,14212.0
2017-10-06 14:05:00,42.94,42.97,42.94,42.96,17481.0,34.1866,34.2104,34.1866,34.2025,17481.0
2017-10-06 14:10:00,42.96,42.99,42.96,42.99,6699.0,34.2025,34.2264,34.2025,34.2264,6699.0
2017-10-06 14:15:00,42.98,42.98,42.94,42.97,19363.0,34.2184,34.2184,34.1866,34.2104,19363.0
2017-10-06 14:20:00,42.98,42.98,42.95,42.96,9747.0,34.2184,34.2184,34.1945,34.2025,9747.0
2017-10-06 14:25:00,42.96,42.96,42.93,42.94,12774.0,34.2025,34.2025,34.1786,34.1866,12774.0
2017-10-06 14:30:00,42.94,42.95,42.93,42.94,12410.0,34.1866,34.1945,34.1786,34.1866,12410.0
2017-10-06 14:35:00,42.93,42.95,42.93,42.94,16744.0,34.1786,34.1945,34.1786,34.1866,16744.0
2017-10-06 14:40:00,42.94,42.94,42.93,42.94,8301.0,34.1866,34.1866,34.1786,34.1866,8301.0
2017-10-06 14:45:00,42.93,42.95,42.93,42.94,6684.0,34.1786,34.1945,34.1786,34.1866,6684.0
2017-10-06 14:50:00,42.94,42.99,42.94,42.96,18153.0,34.1866,34.2264,34.1866,34.2025,18153.0
2017-10-06 14:55:00,42.96,42.98,42.95,42.97,14069.0,34.2025,34.2184,34.1945,34.2104,14069.0
2017-10-06 15:00:00,42.98,42.98,42.94,42.94,11369.0,34.2184,34.2184,34.1866,34.1866,11369.0
2017-10-06 15:05:00,42.94,42.96,42.94,42.94,9833.0,34.1866,34.2025,34.1866,34.1866,9833.0
2017-10-06 15:10:00,42.94,42.99,42.94,42.98,25052.0,34.1866,34.2264,34.1866,34.2184,25052.0
2017-10-06 15:15:00,42.98,43.0,42.97,42.98,15419.0,34.2184,34.2343,34.2104,34.2184,15419.0
2017-10-06 15:20:00,42.98,42.98,42.97,42.98,9477.0,34.2184,34.2184,34.2104,34.2184,9477.0
2017-10-06 15:25:00,42.98,42.98,42.95,42.98,15625.0,34.2184,34.2184,34.1945,34.2184,15625.0
2017-10-06 15:30:00,42.98,42.99,42.97,42.98,19795.0,34.2184,34.2264,34.2104,34.2184,19795.0
2017-10-06 15:35:00,42.98,42.99,42.96,42.96,19318.0,34.2184,34.2264,34.2025,34.2025,19318.0
2017-10-06 15:40:00,42.96,42.97,42.95,42.96,18800.0,34.2025,34.2104,34.1945,34.2025,18800.0
2017-10-06 15:45:00,42.96,42.99,42.95,42.96,37746.0,34.2025,34.2264,34.1945,34.2025,37746.0
2017-10-06 15:50:00,42.96,42.96,42.94,42.95,53216.0,34.2025,34.2025,34.1866,34.1945,53216.0
2017-10-06 15:55:00,42.95,43.0,42.94,43.0,94351.0,34.1945,34.2343,34.1866,34.2343,94351.0
2017-10-09 09:30:00,42.93,43.04,42.93,43.03,62696.0,34.1786,34.2662,34.1786,34.2582,62696.0
2017-10-09 09:35:00,43.03,43.04,42.93,42.93,11336.0,34.2582,34.2662,34.1786,34.1786,11336.0
2017-10-09 09:40:00,42.93,42.98,42.88,42.89,55644.0,34.1786,34.2184,34.1388,34.1468,55644.0
2017-10-09 09:45:00,42.88,42.95,42.86,42.92,39614.0,34.1388,34.1945,34.1229,34.1706,39614.0
2017-10-09 09:50:00,42.91,42.93,42.89,42.89,12641.0,34.1627,34.1786,34.1468,34.1468,12641.0
2017-10-09 09:55:00,42.9,42.9,42.81,42.82,24263.0,34.1547,34.1547,34.0831,34.091,24263.0
2017-10-09 10:00:00,42.81,42.84,42.78,42.79,33983.0,34.0831,34.1069,34.0592,34.0671,33983.0
2017-10-09 10:05:00,42.79,42.82,42.77,42.79,35320.0,34.0671,34.091,34.0512,34.0671,35320.0
2017-10-09 10:10:00,42.79,42.82,42.79,42.82,26525.0,34.0671,34.091,34.0671,34.091,26525.0
2017-10-09 10:15:00,42.83,42.84,42.78,42.79,14512.0,34.099,34.1069,34.0592,34.0671,14512.0
2017-10-09 10:20:00,42.79,42.82,42.78,42.81,17233.0,34.0671,34.091,34.0592,34.0831,17233.0
2017-10-09 10:25:00,42.81,42.82,42.78,42.79,15377.0,34.0831,34.091,34.0592,34.0671,15377.0
2017-10-09 10:30:00,42.78,42.79,42.78,42.78,20553.0,34.0592,34.0671,34.0592,34.0592,20553.0
2017-10-09 10:35:00,42.78,42.79,42.72,42.78,45013.0,34.0592,34.0671,34.0114,34.0592,45013.0
2017-10-09 10:40:00,42.78,42.8,42.74,42.74,19282.0,34.0592,34.0751,34.0273,34.0273,19282.0
2017-10-09 10:45:00,42.73,42.78,42.71,42.74,25032.0,34.0194,34.0592,34.0034,34.0273,25032.0
2017-10-09 10:50:00,42.73,42.74,42.68,42.7,11200.0,34.0194,34.0273,33.9796,33.9955,11200.0
2017-10-09 10:55:00,42.69,42.71,42.66,42.66,9487.0,33.9875,34.0034,33.9636,33.9636,9487.0
2017-10-09 11:00:00,42.67,42.7,42.66,42.69,19542.0,33.9716,33.9955,33.9636,33.9875,19542.0
2017-10-09 11:05:00,42.68,42.7,42.68,42.69,6242.0,33.9796,33.9955,33.9796,33.9875,6242.0
2017-10-09 11:10:00,42.68,42.69,42.67,42.67,10990.0,33.9796,33.9875,33.9716,33.9716,10990.0
2017-10-09 11:15:00,42.68,42.68,42.66,42.67,14919.0,33.9796,33.9796,33.9636,33.9716,14919.0
2017-10-09 11:20:00,42.66,42.74,42.66,42.73,21784.0,33.9636,34.0273,33.9636,34.0194,21784.0
2017-10-09 11:25:00,42.74,42.77,42.72,42.76,15512.0,34.0273,34.0512,34.0114,34.0433,15512.0
2017-10-09 11:30:00,42.77,42.81,42.77,42.8,16739.0,34.0512,34.0831,34.0512,34.0751,16739.0
2017-10-09 11:35:00,42.79,42.8,42.75,42.75,10150.0,34.0671,34.0751,34.0353,34.0353,10150.0
2017-10-09 11:40:00,42.75,42.75,42.69,42.69,9580.0,34.0353,34.0353,33.9875,33.9875,9580.0
2017-10-09 11:45:00,42.68,42.69,42.67,42.69,11485.0,33.9796,33.9875,33.9716,33.9875,11485.0
2017-10-09 11:50:00,42.7,42.7,42.66,42.67,5667.0,33.9955,33.9955,33.9636,33.9716,5667.0
2017-10-09 11:55:00,42.67,42.68,42.65,42.66,8849.0,33.9716,33.9796,33.9557,33.9636,8849.0
2017-10-09 12:00:00,42.66,42.68,42.66,42.67,5556.0,33.9636,33.9796,33.9636,33.9716,5556.0
2017-10-09 12:05:00,42.67,42.69,42.65,42.68,12613.0,33.9716,33.9875,33.9557,33.9796,12613.0
2017-10-09 12:10:00,42.68,42.7,42.66,42.68,13434.0,33.9796,33.9955,33.9636,33.9796,13434.0
2017-10-09 12:15:00,42.67,42.68,42.66,42.68,15772.0,33.9716,33.9796,33.9636,33.9796,15772.0
2017-10-09 12:20:00,42.67,42.7,42.66,42.69,24685.0,33.9716,33.9955,33.9636,33.9875,24685.0
2017-10-09 12:25:00,42.69,42.7,42.65,42.7,32679.0,33.9875,33.9955,33.9557,33.9955,32679.0
2017-10-09 12:30:00,42.69,42.7,42.68,42.69,9800.0,33.9875,33.9955,33.9796,33.9875,9800.0
2017-10-09 12:35:00,42.68,42.71,42.68,42.7,4858.0,33.9796,34.0034,33.9796,33.9955,4858.0
2017-10-09 12:40:00,42.71,42.71,42.68,42.69,5187.0,34.0034,34.0034,33.9796,33.9875,5187.0
2017-10-09 12:45:00,42.69,42.71,42.68,42.69,8855.0,33.9875,34.0034,33.9796,33.9875,8855.0
2017-10-09 12:50:00,42.7,42.7,42.67,42.7,23545.0,33.9955,33.9955,33.9716,33.9955,23545.0
2017-10-09 12:55:00,42.69,42.7,42.67,42.68,15686.0,33.9875,33.9955,33.9716,33.9796,15686.0
2017-10-09 13:00:00,42.68,42.7,42.67,42.69,11436.0,33.9796,33.9955,33.9716,33.9875,11436.0
2017-10-09 13:05:00,42.69,42.69,42.68,42.68,3804.0,33.9875,33.9875,33.9796,33.9796,3804.0
2017-10-09 13:10:00,42.69,42.75,42.68,42.75,13581.0,33.9875,34.0353,33.9796,34.0353,13581.0
2017-10-09 13:15:00,42.74,42.75,42.74,42.75,6171.0,34.0273,34.0353,34.0273,34.0353,6171.0
2017-10-09 13:20:00,42.75,42.75,42.74,42.75,1720.0,34.0353,34.0353,34.0273,34.0353,1720.0
2017-10-09 13:25:00,42.75,42.77,42.75,42.76,6649.0,34.0353,34.0512,34.0353,34.0433,6649.0
2017-10-09 13:30:00,42.77,42.77,42.74,42.74,6582.0,34.0512,34.0512,34.0273,34.0273,6582.0
2017-10-09 13:35:00,42.74,42.76,42.69,42.7,22042.0,34.0273,34.0433,33.9875,33.9955,22042.0
2017-10-09 13:40:00,42.7,42.72,42.69,42.69,21640.0,33.9955,34.0114,33.9875,33.9875,21640.0
2017-10-09 13:45:00,42.69,42.72,42.69,42.72,3242.0,33.9875,34.0114,33.9875,34.0114,3242.0
2017-10-09 13:50:00,42.72,42.72,42.72,42.72,0.0,34.0114,34.0114,34.0114,34.0114,0.0
2017-10-09 13:55:00,42.69,42.72,42.69,42.72,5747.0,33.9875,34.0114,33.9875,34.0114,5747.0
2017-10-09 14:00:00,42.72,42.72,42.71,42.72,2483.0,34.0114,34.0114,34.0034,34.0114,2483.0
2017-10-09 14:05:00,42.72,42.72,42.7,42.71,20817.0,34.0114,34.0114,33.9955,34.0034,20817.0
2017-10-09 14:10:00,42.71,42.71,42.7,42.71,9019.0,34.0034,34.0034,33.9955,34.0034,9019.0
2017-10-09 14:15:00,42.71,42.72,42.7,42.7,14548.0,34.0034,34.0114,33.9955,33.9955,14548.0
2017-10-09 14:20:00,42.7,42.71,42.69,42.7,7835.0,33.9955,34.0034,33.9875,33.9955,7835.0
2017-10-09 14:25:00,42.69,42.7,42.68,42.68,11621.0,33.9875,33.9955,33.9796,33.9796,11621.0
2017-10-09 14:30:00,42.69,42.69,42.65,42.65,39362.0,33.9875,33.9875,33.9557,33.9557,39362.0
2017-10-09 14:35:00,42.65,42.71,42.65,42.71,37847.0,33.9557,34.0034,33.9557,34.0034,37847.0
2017-10-09 14:40:00,42.71,42.71,42.7,42.71,4740.0,34.0034,34.0034,33.9955,34.0034,4740.0
2017-10-09 14:45:00,42.71,42.71,42.68,42.69,16518.0,34.0034,34.0034,33.9796,33.9875,16518.0
2017-10-09 14:50:00,42.69,42.69,42.68,42.68,14156.0,33.9875,33.9875,33.9796,33.9796,14156.0
2017-10-09 14:55:00,42.68,42.69,42.66,42.66,17044.0,33.9796,33.9875,33.9636,33.9636,17044.0
2017-10-09 15:00:00,42.66,42.71,42.66,42.69,50309.0,33.9636,34.0034,33.9636,33.9875,50309.0
2017-10-09 15:05:00,42.69,42.71,42.65,42.69,57927.0,33.9875,34.0034,33.9557,33.9875,57927.0
2017-10-09 15:10:00,42.69,42.72,42.66,42.67,53360.0,33.9875,34.0114,33.9636,33.9716,53360.0
2017-10-09 15:15:00,42.66,42.72,42.65,42.71,25813.0,33.9636,34.0114,33.9557,34.0034,25813.0
2017-10-09 15:20:00,42.71,42.71,42.67,42.71,19873.0,34.0034,34.0034,33.9716,34.0034,19873.0
2017-10-09 15:25:00,42.71,42.71,42.67,42.68,24121.0,34.0034,34.0034,33.9716,33.9796,24121.0
2017-10-09 15:30:00,42.68,42.68,42.61,42.62,30977.0,33.9796,33.9796,33.9238,33.9318,30977.0
2017-10-09 15:35:00,42.62,42.62,42.56,42.56,29671.0,33.9318,33.9318,33.884,33.884,29671.0
2017-10-09 15:40:00,42.57,42.58,42.55,42.56,31909.0,33.892,33.8999,33.8761,33.884,31909.0
2017-10-09 15:45:00,42.56,42.61,42.56,42.59,68348.0,33.884,33.9238,33.884,33.9079,68348.0
2017-10-09 15:50:00,42.59,42.62,42.59,42.6,62339.0,33.9079,33.9318,33.9079,33.9159,62339.0
2017-10-09 15:55:00,42.61,42.62,42.59,42.61,117921.0,33.9238,33.9318,33.9079,33.9238,117921.0
2017-10-10 09:30:00,42.72,42.78,42.7,42.72,47463.0,34.0114,34.0592,33.9955,34.0114,47463.0
2017-10-10 09:35:00,42.72,42.81,42.72,42.79,15087.0,34.0114,34.0831,34.0114,34.0671,15087.0
2017-10-10 09:40:00,42.79,42.87,42.78,42.85,14569.0,34.0671,34.1308,34.0592,34.1149,14569.0
2017-10-10 09:45:00,42.84,42.89,42.83,42.84,16995.0,34.1069,34.1468,34.099,34.1069,16995.0
2017-10-10 09:50:00,42.84,42.85,42.78,42.81,13176.0,34.1069,34.1149,34.0592,34.0831,13176.0
2017-10-10 09:55:00,42.82,42.82,42.77,42.79,14814.0,34.091,34.091,34.0512,34.0671,14814.0
2017-10-10 10:00:00,42.79,42.79,42.72,42.76,31568.0,34.0671,34.0671,34.0114,34.0433,31568.0
2017-10-10 10:05:00,42.76,42.76,42.71,42.73,13225.0,34.0433,34.0433,34.0034,34.0194,13225.0
2017-10-10 10:10:00,42.72,42.74,42.71,42.73,10700.0,34.0114,34.0273,34.0034,34.0194,10700.0
2017-10-10 10:15:00,42.74,42.75,42.71,42.71,18458.0,34.0273,34.0353,34.0034,34.0034,18458.0
2017-10-10 10:20:00,42.71,42.76,42.7,42.74,14149.0,34.0034,34.0433,33.9955,34.0273,14149.0
2017-10-10 10:25:00,42.74,42.74,42.71,42.73,22982.0,34.0273,34.0273,34.0034,34.0194,22982.0
2017-10-10 10:30:00,42.73,42.73,42.69,42.71,33476.0,34.0194,34.0194,33.9875,34.0034,33476.0
2017-10-10 10:35:00,42.71,42.72,42.64,42.67,96442.0,34.0034,34.0114,33.9477,33.9716,96442.0
2017-10-10 10:40:00,42.67,42.73,42.65,42.73,39657.0,33.9716,34.0194,33.9557,34.0194,39657.0
2017-10-10 10:45:00,42.73,42.76,42.71,42.76,30541.0,34.0194,34.0433,34.0034,34.0433,30541.0
2017-10-10 10:50:00,42.76,42.77,42.72,42.73,27435.0,34.0433,34.0512,34.0114,34.0194,27435.0
2017-10-10 10:55:00,42.73,42.77,42.72,42.76,14186.0,34.0194,34.0512,34.0114,34.0433,14186.0
2017-10-10 11:00:00,42.76,42.76,42.73,42.75,25972.0,34.0433,34.0433,34.0194,34.0353,25972.0
2017-10-10 11:05:00,42.76,42.77,42.75,42.76,10794.0,34.0433,34.0512,34.0353,34.0433,10794.0
2017-10-10 11:10:00,42.75,42.75,42.69,42.73,31759.0,34.0353,34.0353,33.9875,34.0194,31759.0
2017-10-10 11:15:00,42.73,42.79,42.73,42.78,20430.0,34.0194,34.0671,34.0194,34.0592,20430.0
2017-10-10 11:20:00,42.78,42.79,42.77,42.77,11906.0,34.0592,34.0671,34.0512,34.0512,11906.0
2017-10-10 11:25:00,42.78,42.79,42.74,42.77,21130.0,34.0592,34.0671,34.0273,34.0512,21130.0
2017-10-10 11:30:00,42.77,42.79,42.74,42.76,29505.0,34.0512,34.0671,34.0273,34.0433,29505.0
2017-10-10 11:35:00,42.76,42.78,42.73,42.73,25767.0,34.0433,34.0592,34.0194,34.0194,25767.0
2017-10-10 11:40:00,42.74,42.78,42.73,42.77,10359.0,34.0273,34.0592,34.0194,34.0512,10359.0
2017-10-10 11:45:00,42.77,42.79,42.76,42.79,7450.0,34.0512,34.0671,34.0433,34.0671,7450.0
2017-10-10 11:50:00,42.79,42.8,42.78,42.8,7654.0,34.0671,34.0751,34.0592,34.0751,7654.0
2017-10-10 11:55:00,42.8,42.81,42.77,42.8,22635.0,34.0751,34.0831,34.0512,34.0751,22635.0
2017-10-10 12:00:00,42.8,42.82,42.79,42.8,12654.0,34.0751,34.091,34.0671,34.0751,12654.0
2017-10-10 12:05:00,42.8,42.85,42.8,42.85,15708.0,34.0751,34.1149,34.0751,34.1149,15708.0
2017-10-10 12:10:00,42.86,42.86,42.83,42.85,9235.0,34.1229,34.1229,34.099,34.1149,9235.0
2017-10-10 12:15:00,42.85,42.87,42.84,42.86,8653.0,34.1149,34.1308,34.1069,34.1229,8653.0
2017-10-10 12:20:00,42.86,42.89,42.85,42.88,15673.0,34.1229,34.1468,34.1149,34.1388,15673.0
2017-10-10 12:25:00,42.88,42.91,42.87,42.91,10440.0,34.1388,34.1627,34.1308,34.1627,10440.0
2017-10-10 12:30:00,42.91,42.92,42.89,42.9,9534.0,34.1627,34.1706,34.1468,34.1547,9534.0
2017-10-10 12:35:00,42.9,42.91,42.89,42.91,7250.0,34.1547,34.1627,34.1468,34.1627,7250.0
2017-10-10 12:40:00,42.91,42.92,42.89,42.9,13340.0,34.1627,34.1706,34.1468,34.1547,13340.0
2017-10-10 12:45:00,42.9,42.92,42.89,42.9,23522.0,34.1547,34.1706,34.1468,34.1547,23522.0
2017-10-10 12:50:00,42.9,42.92,42.89,42.9,21672.0,34.1547,34.1706,34.1468,34.1547,21672.0
2017-10-10 12:55:00,42.9,42.93,42.89,42.93,32370.0,34.1547,34.1786,34.1468,34.1786,32370.0
2017-10-10 13:00:00,42.93,42.93,42.91,42.92,15364.0,34.1786,34.1786,34.1627,34.1706,15364.0
2017-10-10 13:05:00,42.92,42.94,42.91,42.93,13647.0,34.1706,34.1866,34.1627,34.1786,13647.0
2017-10-10 13:10:00,42.93,42.96,42.92,42.95,12480.0,34.1786,34.2025,34.1706,34.1945,12480.0
2017-10-10 13:15:00,42.94,42.97,42.94,42.95,13884.0,34.1866,34.2104,34.1866,34.1945,13884.0
2017-10-10 13:20:00,42.94,42.94,42.9,42.9,29614.0,34.1866,34.1866,34.1547,34.1547,29614.0
2017-10-10 13:25:00,42.9,42.92,42.9,42.92,10375.0,34.1547,34.1706,34.1547,34.1706,10375.0
2017-10-10 13:30:00,42.92,42.92,42.91,42.92,3820.0,34.1706,34.1706,34.1627,34.1706,3820.0
2017-10-10 13:35:00,42.92,42.94,42.9,42.93,20671.0,34.1706,34.1866,34.1547,34.1786,20671.0
2017-10-10 13:40:00,42.94,42.97,42.93,42.95,21918.0,34.1866,34.2104,34.1786,34.1945,21918.0
2017-10-10 13:45:00,42.96,42.98,42.95,42.97,22705.0,34.2025,34.2184,34.1945,34.2104,22705.0
2017-10-10 13:50:00,42.97,42.98,42.94,42.95,10721.0,34.2104,34.2184,34.1866,34.1945,10721.0
2017-10-10 13:55:00,42.96,42.96,42.95,42.96,12595.0,34.2025,34.2025,34.1945,34.2025,12595.0
2017-10-10 14:00:00,42.96,42.97,42.95,42.96,20330.0,34.2025,34.2104,34.1945,34.2025,20330.0
2017-10-10 14:05:00,42.95,42.98,42.94,42.98,24373.0,34.1945,34.2184,34.1866,34.2184,24373.0
2017-10-10 14:10:00,42.98,42.99,42.96,42.98,30368.0,34.2184,34.2264,34.2025,34.2184,30368.0
2017-10-10 14:15:00,42.98,42.98,42.97,42.97,8317.0,34.2184,34.2184,34.2104,34.2104,8317.0
2017-10-10 14:20:00,42.97,42.99,42.95,42.98,44041.0,34.2104,34.2264,34.1945,34.2184,44041.0
2017-10-10 14:25:00,42.98,43.0,42.97,43.0,16264.0,34.2184,34.2343,34.2104,34.2343,16264.0
2017-10-10 14:30:00,42.99,43.0,42.98,42.98,10792.0,34.2264,34.2343,34.2184,34.2184,10792.0
2017-10-10 14:35:00,42.99,42.99,42.97,42.98,12847.0,34.2264,34.2264,34.2104,34.2184,12847.0
2017-10-10 14:40:00,42.98,43.0,42.98,43.0,7346.0,34.2184,34.2343,34.2184,34.2343,7346.0
2017-10-10 14:45:00,43.0,43.0,42.99,43.0,7869.0,34.2343,34.2343,34.2264,34.2343,7869.0
2017-10-10 14:50:00,43.0,43.0,42.98,43.0,15434.0,34.2343,34.2343,34.2184,34.2343,15434.0
2017-10-10 14:55:00,43.0,43.01,42.98,43.0,22305.0,34.2343,34.2423,34.2184,34.2343,22305.0
2017-10-10 15:00:00,43.0,43.01,42.99,43.01,7520.0,34.2343,34.2423,34.2264,34.2423,7520.0
2017-10-10 15:05:00,43.0,43.03,43.0,43.02,17252.0,34.2343,34.2582,34.2343,34.2503,17252.0
2017-10-10 15:10:00,43.01,43.02,42.98,42.98,41900.0,34.2423,34.2503,34.2184,34.2184,41900.0
2017-10-10 15:15:00,42.98,42.99,42.95,42.96,18436.0,34.2184,34.2264,34.1945,34.2025,18436.0
2017-10-10 15:20:00,42.96,42.98,42.94,42.98,49627.0,34.2025,34.2184,34.1866,34.2184,49627.0
2017-10-10 15:25:00,42.98,43.02,42.98,43.0,20394.0,34.2184,34.2503,34.2184,34.2343,20394.0
2017-10-10 15:30:00,43.0,43.01,42.98,43.0,29188.0,34.2343,34.2423,34.2184,34.2343,29188.0
2017-10-10 15:35:00,42.99,42.99,42.97,42.98,17681.0,34.2264,34.2264,34.2104,34.2184,17681.0
2017-10-10 15:40:00,42.98,42.98,42.97,42.98,15173.0,34.2184,34.2184,34.2104,34.2184,15173.0
2017-10-10 15:45:00,42.97,43.03,42.97,43.03,52875.0,34.2104,34.2582,34.2104,34.2582,52875.0
2017-10-10 15:50:00,43.03,43.04,42.99,43.02,114000.0,34.2582,34.2662,34.2264,34.2503,114000.0
2017-10-10 15:55:00,43.02,43.03,43.0,43.01,138478.0,34.2503,34.2582,34.2343,34.2423,138478.0
2017-10-11 09:30:00,42.96,43.02,42.95,43.02,33753.0,34.2025,34.2503,34.1945,34.2503,33753.0
2017-10-11 09:35:00,43.03,43.16,43.01,43.16,19960.0,34.2582,34.3617,34.2423,34.3617,19960.0
2017-10-11 09:40:00,43.19,43.2,43.08,43.08,24248.0,34.3856,34.3936,34.298,34.298,24248.0
2017-10-11 09:45:00,43.08,43.14,43.08,43.11,7092.0,34.298,34.3458,34.298,34.3219,7092.0
2017-10-11 09:50:00,43.12,43.19,43.12,43.18,12577.0,34.3299,34.3856,34.3299,34.3776,12577.0
2017-10-11 09:55:00,43.18,43.27,43.18,43.22,28529.0,34.3776,34.4493,34.3776,34.4095,28529.0
2017-10-11 10:00:00,43.22,43.23,43.16,43.17,16502.0,34.4095,34.4174,34.3617,34.3697,16502.0
2017-10-11 10:05:00,43.17,43.19,43.16,43.16,17651.0,34.3697,34.3856,34.3617,34.3617,17651.0
2017-10-11 10:10:00,43.16,43.26,43.16,43.22,28401.0,34.3617,34.4413,34.3617,34.4095,28401.0
2017-10-11 10:15:00,43.22,43.22,43.15,43.15,41343.0,34.4095,34.4095,34.3537,34.3537,41343.0
2017-10-11 10:20:00,43.15,43.16,43.1,43.1,10822.0,34.3537,34.3617,34.3139,34.3139,10822.0
2017-10-11 10:25:00,43.1,43.14,43.1,43.14,9706.0,34.3139,34.3458,34.3139,34.3458,9706.0
2017-10-11 10:30:00,43.14,43.18,43.13,43.14,9430.0,34.3458,34.3776,34.3378,34.3458,9430.0
2017-10-11 10:35:00,43.14,43.14,43.11,43.13,10807.0,34.3458,34.3458,34.3219,34.3378,10807.0
2017-10-11 10:40:00,43.13,43.17,43.13,43.16,8036.0,34.3378,34.3697,34.3378,34.3617,8036.0
2017-10-11 10:45:00,43.15,43.2,43.14,43.19,18078.0,34.3537,34.3936,34.3458,34.3856,18078.0
2017-10-11 10:50:00,43.19,43.22,43.18,43.22,9784.0,34.3856,34.4095,34.3776,34.4095,9784.0
2017-10-11 10:55:00,43.22,43.26,43.2,43.21,16590.0,34.4095,34.4413,34.3936,34.4015,16590.0
2017-10-11 11:00:00,43.2,43.2,43.16,43.16,17155.0,34.3936,34.3936,34.3617,34.3617,17155.0
2017-10-11 11:05:00,43.15,43.17,43.14,43.16,12704.0,34.3537,34.3697,34.3458,34.3617,12704.0
2017-10-11 11:10:00,43.16,43.16,43.14,43.15,8731.0,34.3617,34.3617,34.3458,34.3537,8731.0
2017-10-11 11:15:00,43.15,43.17,43.14,43.16,10217.0,34.3537,34.3697,34.3458,34.3617,10217.0
2017-10-11 11:20:00,43.16,43.17,43.15,43.16,8880.0,34.3617,34.3697,34.3537,34.3617,8880.0
2017-10-11 11:25:00,43.16,43.19,43.16,43.18,7447.0,34.3617,34.3856,34.3617,34.3776,7447.0
2017-10-11 11:30:00,43.18,43.19,43.16,43.18,9777.0,34.3776,34.3856,34.3617,34.3776,9777.0
2017-10-11 11:35:00,43.18,43.19,43.17,43.18,4010.0,34.3776,34.3856,34.3697,34.3776,4010.0
2017-10-11 11:40:00,43.18,43.18,43.15,43.17,11605.0,34.3776,34.3776,34.3537,34.3697,11605.0
2017-10-11 11:45:00,43.17,43.19,43.16,43.17,6060.0,34.3697,34.3856,34.3617,34.3697,6060.0
2017-10-11 11:50:00,43.17,43.19,43.15,43.16,4115.0,34.3697,34.3856,34.3537,34.3617,4115.0
2017-10-11 11:55:00,43.16,43.18,43.15,43.17,8697.0,34.3617,34.3776,34.3537,34.3697,8697.0
2017-10-11 12:00:00,43.16,43.18,43.16,43.16,6375.0,34.3617,34.3776,34.3617,34.3617,6375.0
2017-10-11 12:05:00,43.16,43.17,43.15,43.16,5693.0,34.3617,34.3697,34.3537,34.3617,5693.0
2017-10-11 12:10:00,43.16,43.17,43.14,43.14,16131.0,34.3617,34.3697,34.3458,34.3458,16131.0
2017-10-11 12:15:00,43.15,43.16,43.14,43.15,5283.0,34.3537,34.3617,34.3458,34.3537,5283.0
2017-10-11 12:20:00,43.15,43.17,43.14,43.15,6376.0,34.3537,34.3697,34.3458,34.3537,6376.0
2017-10-11 12:25:00,43.14,43.16,43.14,43.15,19339.0,34.3458,34.3617,34.3458,34.3537,19339.0
2017-10-11 12:30:00,43.15,43.17,43.14,43.16,10608.0,34.3537,34.3697,34.3458,34.3617,10608.0
2017-10-11 12:35:00,43.16,43.17,43.15,43.16,1846.0,34.3617,34.3697,34.3537,34.3617,1846.0
2017-10-11 12:40:00,43.16,43.19,43.16,43.18,7481.0,34.3617,34.3856,34.3617,34.3776,7481.0
2017-10-11 12:45:00,43.18,43.19,43.16,43.19,8504.0,34.3776,34.3856,34.3617,34.3856,8504.0
2017-10-11 12:50:00,43.19,43.19,43.17,43.18,3850.0,34.3856,34.3856,34.3697,34.3776,3850.0
2017-10-11 12:55:00,43.18,43.18,43.17,43.17,2054.0,34.3776,34.3776,34.3697,34.3697,2054.0
2017-10-11 13:00:00,43.18,43.18,43.17,43.17,5610.0,34.3776,34.3776,34.3697,34.3697,5610.0
2017-10-11 13:05:00,43.18,43.18,43.17,43.18,6600.0,34.3776,34.3776,34.3697,34.3776,6600.0
2017-10-11 13:10:00,43.17,43.17,43.16,43.17,4729.0,34.3697,34.3697,34.3617,34.3697,4729.0
2017-10-11 13:15:00,43.16,43.18,43.16,43.16,12871.0,34.3617,34.3776,34.3617,34.3617,12871.0
2017-10-11 13:20:00,43.16,43.17,43.15,43.15,8586.0,34.3617,34.3697,34.3537,34.3537,8586.0
2017-10-11 13:25:00,43.15,43.16,43.15,43.16,4465.0,34.3537,34.3617,34.3537,34.3617,4465.0
2017-10-11 13:30:00,43.15,43.16,43.15,43.16,3687.0,34.3537,34.3617,34.3537,34.3617,3687.0
2017-10-11 13:35:00,43.15,43.17,43.15,43.17,4924.0,34.3537,34.3697,34.3537,34.3697,4924.0
2017-10-11 13:40:00,43.17,43.18,43.16,43.16,6491.0,34.3697,34.3776,34.3617,34.3617,6491.0
2017-10-11 13:45:00,43.16,43.18,43.16,43.17,12389.0,34.3617,34.3776,34.3617,34.3697,12389.0
2017-10-11 13:50:00,43.18,43.18,43.16,43.16,8986.0,34.3776,34.3776,34.3617,34.3617,8986.0
2017-10-11 13:55:00,43.17,43.2,43.17,43.19,14953.0,34.3697,34.3936,34.3697,34.3856,14953.0
2017-10-11 14:00:00,43.19,43.21,43.18,43.21,9699.0,34.3856,34.4015,34.3776,34.4015,9699.0
2017-10-11 14:05:00,43.21,43.22,43.19,43.2,12064.0,34.4015,34.4095,34.3856,34.3936,12064.0
2017-10-11 14:10:00,43.2,43.2,43.17,43.17,11190.0,34.3936,34.3936,34.3697,34.3697,11190.0
2017-10-11 14:15:00,43.18,43.2,43.17,43.18,18910.0,34.3776,34.3936,34.3697,34.3776,18910.0
2017-10-11 14:20:00,43.19,43.19,43.17,43.19,28398.0,34.3856,34.3856,34.3697,34.3856,28398.0
2017-10-11 14:25:00,43.19,43.2,43.16,43.16,12834.0,34.3856,34.3936,34.3617,34.3617,12834.0
2017-10-11 14:30:00,43.16,43.2,43.16,43.17,26940.0,34.3617,34.3936,34.3617,34.3697,26940.0
2017-10-11 14:35:00,43.17,43.19,43.17,43.18,9559.0,34.3697,34.3856,34.3697,34.3776,9559.0
2017-10-11 14:40:00,43.18,43.19,43.17,43.17,6122.0,34.3776,34.3856,34.3697,34.3697,6122.0
2017-10-11 14:45:00,43.17,43.19,43.17,43.18,9890.0,34.3697,34.3856,34.3697,34.3776,9890.0
2017-10-11 14:50:00,43.18,43.18,43.17,43.18,3422.0,34.3776,34.3776,34.3697,34.3776,3422.0
2017-10-11 14:55:00,43.18,43.21,43.17,43.21,10244.0,34.3776,34.4015,34.3697,34.4015,10244.0
2017-10-11 15:00:00,43.21,43.21,43.2,43.21,10453.0,34.4015,34.4015,34.3936,34.4015,10453.0
2017-10-11 15:05:00,43.2,43.2,43.18,43.19,7005.0,34.3936,34.3936,34.3776,34.3856,7005.0
2017-10-11 15:10:00,43.18,43.21,43.18,43.21,9037.0,34.3776,34.4015,34.3776,34.4015,9037.0
2017-10-11 15:15:00,43.21,43.22,43.2,43.21,15352.0,34.4015,34.4095,34.3936,34.4015,15352.0
2017-10-11 15:20:00,43.21,43.28,43.2,43.27,19841.0,34.4015,34.4572,34.3936,34.4493,19841.0
2017-10-11 15:25:00,43.27,43.28,43.25,43.28,29226.0,34.4493,34.4572,34.4334,34.4572,29226.0
2017-10-11 15:30:00,43.28,43.3,43.26,43.3,23491.0,34.4572,34.4732,34.4413,34.4732,23491.0
2017-10-11 15:35:00,43.3,43.3,43.27,43.28,30854.0,34.4732,34.4732,34.4493,34.4572,30854.0
2017-10-11 15:40:00,43.29,43.29,43.27,43.27,21974.0,34.4652,34.4652,34.4493,34.4493,21974.0
2017-10-11 15:45:00,43.27,43.29,43.27,43.29,19860.0,34.4493,34.4652,34.4493,34.4652,19860.0
2017-10-11 15:50:00,43.29,43.3,43.27,43.27,45960.0,34.4652,34.4732,34.4493,34.4493,45960.0
2017-10-11 15:55:00,43.27,43.29,43.27,43.27,52573.0,34.4493,34.4652,34.4493,34.4493,52573.0
2017-10-12 09:30:00,43.25,43.35,43.23,43.3,36827.0,34.4334,34.513,34.4174,34.4732,36827.0
2017-10-12 09:35:00,43.3,43.42,43.29,43.38,24035.0,34.4732,34.5687,34.4652,34.5369,24035.0
2017-10-12 09:40:00,43.38,43.42,43.33,43.33,13101.0,34.5369,34.5687,34.4971,34.4971,13101.0
2017-10-12 09:45:00,43.34,43.35,43.31,43.32,11159.0,34.505,34.513,34.4811,34.4891,11159.0
2017-10-12 09:50:00,43.31,43.35,43.3,43.34,10537.0,34.4811,34.513,34.4732,34.505,10537.0
2017-10-12 09:55:00,43.35,43.43,43.34,43.43,11136.0,34.513,34.5767,34.505,34.5767,11136.0
2017-10-12 10:00:00,43.45,43.48,43.4,43.44,13938.0,34.5926,34.6165,34.5528,34.5846,13938.0
2017-10-12 10:05:00,43.43,43.45,43.42,43.43,9968.0,34.5767,34.5926,34.5687,34.5767,9968.0
2017-10-12 10:10:00,43.44,43.49,43.43,43.48,13086.0,34.5846,34.6244,34.5767,34.6165,13086.0
2017-10-12 10:15:00,43.47,43.48,43.39,43.39,11512.0,34.6085,34.6165,34.5448,34.5448,11512.0
2017-10-12 10:20:00,43.4,43.44,43.39,43.43,10188.0,34.5528,34.5846,34.5448,34.5767,10188.0
2017-10-12 10:25:00,43.43,43.46,43.41,43.45,8684.0,34.5767,34.6006,34.5607,34.5926,8684.0
2017-10-12 10:30:00,43.46,43.52,43.45,43.51,16232.0,34.6006,34.6483,34.5926,34.6404,16232.0
2017-10-12 10:35:00,43.5,43.53,43.5,43.51,14384.0,34.6324,34.6563,34.6324,34.6404,14384.0
2017-10-12 10:40:00,43.5,43.53,43.5,43.51,17350.0,34.6324,34.6563,34.6324,34.6404,17350.0
2017-10-12 10:45:00,43.52,43.54,43.5,43.51,28663.0,34.6483,34.6642,34.6324,34.6404,28663.0
2017-10-12 10:50:00,43.5,43.51,43.46,43.49,24667.0,34.6324,34.6404,34.6006,34.6244,24667.0
2017-10-12 10:55:00,43.49,43.51,43.48,43.49,9533.0,34.6244,34.6404,34.6165,34.6244,9533.0
2017-10-12 11:00:00,43.49,43.5,43.47,43.48,11812.0,34.6244,34.6324,34.6085,34.6165,11812.0
2017-10-12 11:05:00,43.48,43.49,43.46,43.48,7258.0,34.6165,34.6244,34.6006,34.6165,7258.0
2017-10-12 11:10:00,43.47,43.51,43.47,43.51,14157.0,34.6085,34.6404,34.6085,34.6404,14157.0
2017-10-12 11:15:00,43.51,43.51,43.44,43.44,29301.0,34.6404,34.6404,34.5846,34.5846,29301.0
2017-10-12 11:20:00,43.43,43.44,43.36,43.36,31963.0,34.5767,34.5846,34.5209,34.5209,31963.0
2017-10-12 11:25:00,43.37,43.37,43.32,43.36,21859.0,34.5289,34.5289,34.4891,34.5209,21859.0
2017-10-12 11:30:00,43.36,43.39,43.35,43.38,18729.0,34.5209,34.5448,34.513,34.5369,18729.0
2017-10-12 11:35:00,43.38,43.39,43.37,43.39,2300.0,34.5369,34.5448,34.5289,34.5448,2300.0
2017-10-12 11:40:00,43.39,43.41,43.36,43.38,19968.0,34.5448,34.5607,34.5209,34.5369,19968.0
2017-10-12 11:45:00,43.37,43.39,43.35,43.39,17227.0,34.5289,34.5448,34.513,34.5448,17227.0
2017-10-12 11:50:00,43.38,43.39,43.37,43.38,9945.0,34.5369,34.5448,34.5289,34.5369,9945.0
2017-10-12 11:55:00,43.39,43.41,43.38,43.4,10019.0,34.5448,34.5607,34.5369,34.5528,10019.0
2017-10-12 12:00:00,43.41,43.42,43.4,43.41,7013.0,34.5607,34.5687,34.5528,34.5607,7013.0
2017-10-12 12:05:00,43.4,43.41,43.39,43.41,9624.0,34.5528,34.5607,34.5448,34.5607,9624.0
2017-10-12 12:10:00,43.4,43.42,43.4,43.41,13189.0,34.5528,34.5687,34.5528,34.5607,13189.0
2017-10-12 12:15:00,43.41,43.41,43.37,43.38,11487.0,34.5607,34.5607,34.5289,34.5369,11487.0
2017-10-12 12:20:00,43.37,43.38,43.36,43.37,5000.0,34.5289,34.5369,34.5209,34.5289,5000.0
2017-10-12 12:25:00,43.37,43.38,43.34,43.34,8823.0,34.5289,34.5369,34.505,34.505,8823.0
2017-10-12 12:30:00,43.34,43.36,43.34,43.35,7228.0,34.505,34.5209,34.505,34.513,7228.0
2017-10-12 12:35:00,43.35,43.38,43.34,43.38,9082.0,34.513,34.5369,34.505,34.5369,9082.0
2017-10-12 12:40:00,43.37,43.39,43.36,43.37,7298.0,34.5289,34.5448,34.5209,34.5289,7298.0
2017-10-12 12:45:00,43.37,43.38,43.37,43.38,2746.0,34.5289,34.5369,34.5289,34.5369,2746.0
2017-10-12 12:50:00,43.38,43.4,43.37,43.4,5693.0,34.5369,34.5528,34.5289,34.5528,5693.0
2017-10-12 12:55:00,43.39,43.41,43.38,43.4,13417.0,34.5448,34.5607,34.5369,34.5528,13417.0
2017-10-12 13:00:00,43.4,43.41,43.38,43.4,11192.0,34.5528,34.5607,34.5369,34.5528,11192.0
2017-10-12 13:05:00,43.39,43.39,43.37,43.38,1381.0,34.5448,34.5448,34.5289,34.5369,1381.0
2017-10-12 13:10:00,43.37,43.39,43.37,43.38,6186.0,34.5289,34.5448,34.5289,34.5369,6186.0
2017-10-12 13:15:00,43.38,43.38,43.36,43.37,10315.0,34.5369,34.5369,34.5209,34.5289,10315.0
2017-10-12 13:20:00,43.37,43.38,43.37,43.38,1565.0,34.5289,34.5369,34.5289,34.5369,1565.0
2017-10-12 13:25:00,43.37,43.39,43.37,43.38,6014.0,34.5289,34.5448,34.5289,34.5369,6014.0
2017-10-12 13:30:00,43.37,43.39,43.36,43.39,15114.0,34.5289,34.5448,34.5209,34.5448,15114.0
2017-10-12 13:35:00,43.38,43.4,43.38,43.4,4400.0,34.5369,34.5528,34.5369,34.5528,4400.0
2017-10-12 13:40:00,43.39,43.4,43.39,43.4,5686.0,34.5448,34.5528,34.5448,34.5528,5686.0
2017-10-12 13:45:00,43.39,43.4,43.39,43.39,3650.0,34.5448,34.5528,34.5448,34.5448,3650.0
2017-10-12 13:50:00,43.39,43.4,43.37,43.37,13554.0,34.5448,34.5528,34.5289,34.5289,13554.0
2017-10-12 13:55:00,43.38,43.39,43.36,43.39,22992.0,34.5369,34.5448,34.5209,34.5448,22992.0
2017-10-12 14:00:00,43.39,43.39,43.37,43.39,27872.0,34.5448,34.5448,34.5289,34.5448,27872.0
2017-10-12 14:05:00,43.39,43.41,43.39,43.41,7495.0,34.5448,34.5607,34.5448,34.5607,7495.0
2017-10-12 14:10:00,43.4,43.41,43.4,43.41,5291.0,34.5528,34.5607,34.5528,34.5607,5291.0
2017-10-12 14:15:00,43.4,43.41,43.38,43.38,23099.0,34.5528,34.5607,34.5369,34.5369,23099.0
2017-10-12 14:20:00,43.39,43.39,43.37,43.37,8015.0,34.5448,34.5448,34.5289,34.5289,8015.0
2017-10-12 14:25:00,43.38,43.39,43.37,43.38,14906.0,34.5369,34.5448,34.5289,34.5369,14906.0
2017-10-12 14:30:00,43.38,43.41,43.38,43.4,33918.0,34.5369,34.5607,34.5369,34.5528,33918.0
2017-10-12 14:35:00,43.4,43.41,43.39,43.39,12210.0,34.5528,34.5607,34.5448,34.5448,12210.0
2017-10-12 14:40:00,43.39,43.41,43.38,43.39,10126.0,34.5448,34.5607,34.5369,34.5448,10126.0
2017-10-12 14:45:00,43.38,43.39,43.36,43.37,27892.0,34.5369,34.5448,34.5209,34.5289,27892.0
2017-10-12 14:50:00,43.37,43.39,43.37,43.38,12824.0,34.5289,34.5448,34.5289,34.5369,12824.0
2017-10-12 14:55:00,43.39,43.39,43.37,43.39,14461.0,34.5448,34.5448,34.5289,34.5448,14461.0
2017-10-12 15:00:00,43.39,43.41,43.38,43.41,15965.0,34.5448,34.5607,34.5369,34.5607,15965.0
2017-10-12 15:05:00,43.4,43.41,43.39,43.39,21312.0,34.5528,34.5607,34.5448,34.5448,21312.0
2017-10-12 15:10:00,43.39,43.41,43.39,43.4,8459.0,34.5448,34.5607,34.5448,34.5528,8459.0
2017-10-12 15:15:00,43.4,43.4,43.38,43.38,20516.0,34.5528,34.5528,34.5369,34.5369,20516.0
2017-10-12 15:20:00,43.38,43.4,43.38,43.4,13135.0,34.5369,34.5528,34.5369,34.5528,13135.0
2017-10-12 15:25:00,43.39,43.4,43.38,43.38,15953.0,34.5448,34.5528,34.5369,34.5369,15953.0
2017-10-12 15:30:00,43.38,43.39,43.37,43.38,15737.0,34.5369,34.5448,34.5289,34.5369,15737.0
2017-10-12 15:35:00,43.38,43.39,43.38,43.38,14279.0,34.5369,34.5448,34.5369,34.5369,14279.0
2017-10-12 15:40:00,43.39,43.4,43.38,43.38,34958.0,34.5448,34.5528,34.5369,34.5369,34958.0
2017-10-12 15:45:00,43.39,43.39,43.38,43.39,23561.0,34.5448,34.5448,34.5369,34.5448,23561.0
2017-10-12 15:50:00,43.39,43.4,43.38,43.39,60447.0,34.5448,34.5528,34.5369,34.5448,60447.0
2017-10-12 15:55:00,43.4,43.45,43.38,43.44,142831.0,34.5528,34.5926,34.5369,34.5846,142831.0
2017-10-13 09:30:00,43.76,43.96,43.73,43.95,72723.0,34.8394,34.9986,34.8155,34.9907,72723.0
2017-10-13 09:35:00,43.93,43.99,43.92,43.95,44952.0,34.9747,35.0225,34.9668,34.9907,44952.0
2017-10-13 09:40:00,43.95,43.95,43.82,43.86,26146.0,34.9907,34.9907,34.8872,34.919,26146.0
2017-10-13 09:45:00,43.86,43.93,43.85,43.86,18241.0,34.919,34.9747,34.9111,34.919,18241.0
2017-10-13 09:50:00,43.85,43.88,43.82,43.83,13650.0,34.9111,34.9349,34.8872,34.8951,13650.0
2017-10-13 09:55:00,43.83,43.84,43.81,43.82,10952.0,34.8951,34.9031,34.8792,34.8872,10952.0
2017-10-13 10:00:00,43.83,43.91,43.81,43.9,19690.0,34.8951,34.9588,34.8792,34.9509,19690.0
2017-10-13 10:05:00,43.9,43.92,43.87,43.89,20149.0,34.9509,34.9668,34.927,34.9429,20149.0
2017-10-13 10:10:00,43.89,43.92,43.88,43.91,21967.0,34.9429,34.9668,34.9349,34.9588,21967.0
2017-10-13 10:15:00,43.92,43.93,43.91,43.92,14683.0,34.9668,34.9747,34.9588,34.9668,14683.0
2017-10-13 10:20:00,43.92,43.92,43.89,43.89,15444.0,34.9668,34.9668,34.9429,34.9429,15444.0
2017-10-13 10:25:00,43.9,43.91,43.87,43.89,23685.0,34.9509,34.9588,34.927,34.9429,23685.0
2017-10-13 10:30:00,43.89,43.89,43.8,43.8,24592.0,34.9429,34.9429,34.8712,34.8712,24592.0
2017-10-13 10:35:00,43.8,43.83,43.79,43.8,15701.0,34.8712,34.8951,34.8633,34.8712,15701.0
2017-10-13 10:40:00,43.8,43.81,43.78,43.8,23267.0,34.8712,34.8792,34.8553,34.8712,23267.0
2017-10-13 10:45:00,43.8,43.84,43.8,43.82,33488.0,34.8712,34.9031,34.8712,34.8872,33488.0
2017-10-13 10:50:00,43.82,43.83,43.81,43.82,8049.0,34.8872,34.8951,34.8792,34.8872,8049.0
2017-10-13 10:55:00,43.81,43.82,43.8,43.82,63283.0,34.8792,34.8872,34.8712,34.8872,63283.0
2017-10-13 11:00:00,43.82,43.83,43.81,43.82,17018.0,34.8872,34.8951,34.8792,34.8872,17018.0
2017-10-13 11:05:00,43.81,43.83,43.8,43.81,17988.0,34.8792,34.8951,34.8712,34.8792,17988.0
2017-10-13 11:10:00,43.81,43.81,43.77,43.77,16557.0,34.8792,34.8792,34.8474,34.8474,16557.0
2017-10-13 11:15:00,43.77,43.79,43.76,43.77,12014.0,34.8474,34.8633,34.8394,34.8474,12014.0
2017-10-13 11:20:00,43.76,43.76,43.73,43.75,15730.0,34.8394,34.8394,34.8155,34.8314,15730.0
2017-10-13 11:25:00,43.74,43.75,43.7,43.73,14237.0,34.8235,34.8314,34.7916,34.8155,14237.0
2017-10-13 11:30:00,43.73,43.75,43.7,43.75,67852.0,34.8155,34.8314,34.7916,34.8314,67852.0
2017-10-13 11:35:00,43.75,43.78,43.75,43.77,10607.0,34.8314,34.8553,34.8314,34.8474,10607.0
2017-10-13 11:40:00,43.78,43.8,43.77,43.77,13012.0,34.8553,34.8712,34.8474,34.8474,13012.0
2017-10-13 11:45:00,43.78,44.11,43.77,44.01,116823.0,34.8553,35.1181,34.8474,35.0384,116823.0
2017-10-13 11:50:00,44.01,44.34,43.97,44.16,178394.0,35.0384,35.3012,35.0066,35.1579,178394.0
2017-10-13 11:55:00,44.15,44.3,44.13,44.28,46260.0,35.1499,35.2693,35.134,35.2534,46260.0
2017-10-13 12:00:00,44.27,44.35,44.2,44.31,72758.0,35.2454,35.3091,35.1897,35.2773,72758.0
2017-10-13 12:05:00,44.31,44.32,44.24,44.26,24228.0,35.2773,35.2852,35.2215,35.2375,24228.0
2017-10-13 12:10:00,44.27,44.38,44.27,44.29,101368.0,35.2454,35.333,35.2454,35.2614,101368.0
2017-10-13 12:15:00,44.29,44.33,44.24,44.3,40725.0,35.2614,35.2932,35.2215,35.2693,40725.0
2017-10-13 12:20:00,44.31,44.33,44.29,44.31,20313.0,35.2773,35.2932,35.2614,35.2773,20313.0
2017-10-13 12:25:00,44.32,44.32,44.26,44.27,22245.0,35.2852,35.2852,35.2375,35.2454,22245.0
2017-10-13 12:30:00,44.27,44.33,44.27,44.33,20861.0,35.2454,35.2932,35.2454,35.2932,20861.0
2017-10-13 12:35:00,44.33,44.36,44.31,44.36,17744.0,35.2932,35.3171,35.2773,35.3171,17744.0
2017-10-13 12:40:00,44.36,44.42,44.35,44.4,33528.0,35.3171,35.3649,35.3091,35.3489,33528.0
2017-10-13 12:45:00,44.4,44.41,44.31,44.31,29126.0,35.3489,35.3569,35.2773,35.2773,29126.0
2017-10-13 12:50:00,44.3,44.31,44.25,44.26,20884.0,35.2693,35.2773,35.2295,35.2375,20884.0
2017-10-13 12:55:00,44.26,44.26,44.1,44.12,37945.0,35.2375,35.2375,35.1101,35.126,37945.0
2017-10-13 13:00:00,44.12,44.15,44.1,44.15,19099.0,35.126,35.1499,35.1101,35.1499,19099.0
2017-10-13 13:05:00,44.15,44.15,44.1,44.11,20796.0,35.1499,35.1499,35.1101,35.1181,20796.0
2017-10-13 13:10:00,44.11,44.12,44.06,44.07,18387.0,35.1181,35.126,35.0782,35.0862,18387.0
2017-10-13 13:15:00,44.08,44.1,44.04,44.07,18798.0,35.0942,35.1101,35.0623,35.0862,18798.0
2017-10-13 13:20:00,44.07,44.14,44.07,44.14,13237.0,35.0862,35.1419,35.0862,35.1419,13237.0
2017-10-13 13:25:00,44.14,44.16,44.12,44.12,12490.0,35.1419,35.1579,35.126,35.126,12490.0
2017-10-13 13:30:00,44.11,44.13,44.09,44.09,12434.0,35.1181,35.134,35.1021,35.1021,12434.0
2017-10-13 13:35:00,44.09,44.1,44.08,44.08,4511.0,35.1021,35.1101,35.0942,35.0942,4511.0
2017-10-13 13:40:00,44.08,44.1,44.07,44.08,8628.0,35.0942,35.1101,35.0862,35.0942,8628.0
2017-10-13 13:45:00,44.08,44.13,44.08,44.12,17259.0,35.0942,35.134,35.0942,35.126,17259.0
2017-10-13 13:50:00,44.12,44.12,44.09,44.11,9910.0,35.126,35.126,35.1021,35.1181,9910.0
2017-10-13 13:55:00,44.11,44.12,44.05,44.07,11910.0,35.1181,35.126,35.0703,35.0862,11910.0
2017-10-13 14:00:00,44.07,44.09,44.07,44.09,8989.0,35.0862,35.1021,35.0862,35.1021,8989.0
2017-10-13 14:05:00,44.09,44.1,44.07,44.09,10608.0,35.1021,35.1101,35.0862,35.1021,10608.0
2017-10-13 14:10:00,44.08,44.12,44.07,44.11,13928.0,35.0942,35.126,35.0862,35.1181,13928.0
2017-10-13 14:15:00,44.11,44.11,44.07,44.08,10331.0,35.1181,35.1181,35.0862,35.0942,10331.0
2017-10-13 14:20:00,44.08,44.1,44.07,44.09,10419.0,35.0942,35.1101,35.0862,35.1021,10419.0
2017-10-13 14:25:00,44.09,44.1,44.06,44.09,25605.0,35.1021,35.1101,35.0782,35.1021,25605.0
2017-10-13 14:30:00,44.08,44.12,44.07,44.12,19009.0,35.0942,35.126,35.0862,35.126,19009.0
2017-10-13 14:35:00,44.11,44.12,44.09,44.09,12003.0,35.1181,35.126,35.1021,35.1021,12003.0
2017-10-13 14:40:00,44.08,44.1,44.07,44.09,16203.0,35.0942,35.1101,35.0862,35.1021,16203.0
2017-10-13 14:45:00,44.08,44.12,44.08,44.1,25734.0,35.0942,35.126,35.0942,35.1101,25734.0
2017-10-13 14:50:00,44.11,44.12,44.1,44.11,8288.0,35.1181,35.126,35.1101,35.1181,8288.0
2017-10-13 14:55:00,44.11,44.11,44.07,44.08,13187.0,35.1181,35.1181,35.0862,35.0942,13187.0
2017-10-13 15:00:00,44.08,44.12,44.07,44.11,14930.0,35.0942,35.126,35.0862,35.1181,14930.0
2017-10-13 15:05:00,44.11,44.13,44.1,44.12,12110.0,35.1181,35.134,35.1101,35.126,12110.0
2017-10-13 15:10:00,44.12,44.13,44.1,44.1,16016.0,35.126,35.134,35.1101,35.1101,16016.0
2017-10-13 15:15:00,44.09,44.09,44.06,44.06,21951.0,35.1021,35.1021,35.0782,35.0782,21951.0
2017-10-13 15:20:00,44.06,44.1,44.04,44.09,19395.0,35.0782,35.1101,35.0623,35.1021,19395.0
2017-10-13 15:25:00,44.09,44.1,44.05,44.09,25916.0,35.1021,35.1101,35.0703,35.1021,25916.0
2017-10-13 15:30:00,44.09,44.11,44.06,44.07,43372.0,35.1021,35.1181,35.0782,35.0862,43372.0
2017-10-13 15:35:00,44.07,44.07,44.02,44.06,44982.0,35.0862,35.0862,35.0464,35.0782,44982.0
2017-10-13 15:40:00,44.06,44.11,44.06,44.08,44097.0,35.0782,35.1181,35.0782,35.0942,44097.0
2017-10-13 15:45:00,44.09,44.09,44.03,44.07,46933.0,35.1021,35.1021,35.0544,35.0862,46933.0
2017-10-13 15:50:00,44.07,44.08,44.05,44.06,56926.0,35.0862,35.0942,35.0703,35.0782,56926.0
2017-10-13 15:55:00,44.06,44.07,43.96,44.0,271472.0,35.0782,35.0862,34.9986,35.0305,271472.0
2017-10-16 09:30:00,43.97,44.04,43.87,43.9,31101.0,35.0066,35.0623,34.927,34.9509,31101.0
2017-10-16 09:35:00,43.91,43.94,43.84,43.84,83586.0,34.9588,34.9827,34.9031,34.9031,83586.0
2017-10-16 09:40:00,43.86,43.97,43.84,43.97,12089.0,34.919,35.0066,34.9031,35.0066,12089.0
2017-10-16 09:45:00,43.97,43.97,43.91,43.93,7581.0,35.0066,35.0066,34.9588,34.9747,7581.0
2017-10-16 09:50:00,43.94,43.97,43.91,43.92,16278.0,34.9827,35.0066,34.9588,34.9668,16278.0
2017-10-16 09:55:00,43.92,43.94,43.89,43.92,11641.0,34.9668,34.9827,34.9429,34.9668,11641.0
2017-10-16 10:00:00,43.92,43.92,43.87,43.9,15464.0,34.9668,34.9668,34.927,34.9509,15464.0
2017-10-16 10:05:00,43.9,43.91,43.88,43.9,17119.0,34.9509,34.9588,34.9349,34.9509,17119.0
2017-10-16 10:10:00,43.91,43.92,43.86,43.9,18338.0,34.9588,34.9668,34.919,34.9509,18338.0
2017-10-16 10:15:00,43.9,43.9,43.81,43.81,10990.0,34.9509,34.9509,34.8792,34.8792,10990.0
2017-10-16 10:20:00,43.81,43.83,43.79,43.79,9022.0,34.8792,34.8951,34.8633,34.8633,9022.0
2017-10-16 10:25:00,43.78,43.81,43.77,43.78,11615.0,34.8553,34.8792,34.8474,34.8553,11615.0
2017-10-16 10:30:00,43.79,43.81,43.73,43.73,11861.0,34.8633,34.8792,34.8155,34.8155,11861.0
2017-10-16 10:35:00,43.73,43.74,43.69,43.71,11393.0,34.8155,34.8235,34.7837,34.7996,11393.0
2017-10-16 10:40:00,43.7,43.71,43.65,43.66,13471.0,34.7916,34.7996,34.7518,34.7598,13471.0
2017-10-16 10:45:00,43.67,43.69,43.64,43.65,10850.0,34.7677,34.7837,34.7439,34.7518,10850.0
2017-10-16 10:50:00,43.65,43.66,43.64,43.64,5533.0,34.7518,34.7598,34.7439,34.7439,5533.0
2017-10-16 10:55:00,43.65,43.66,43.64,43.65,10003.0,34.7518,34.7598,34.7439,34.7518,10003.0
2017-10-16 11:00:00,43.65,43.66,43.63,43.65,13180.0,34.7518,34.7598,34.7359,34.7518,13180.0
2017-10-16 11:05:00,43.64,43.66,43.63,43.65,10544.0,34.7439,34.7598,34.7359,34.7518,10544.0
2017-10-16 11:10:00,43.66,43.66,43.64,43.65,7399.0,34.7598,34.7598,34.7439,34.7518,7399.0
2017-10-16 11:15:00,43.65,43.66,43.6,43.61,10918.0,34.7518,34.7598,34.712,34.72,10918.0
2017-10-16 11:20:00,43.61,43.62,43.6,43.61,12438.0,34.72,34.7279,34.712,34.72,12438.0
2017-10-16 11:25:00,43.6,43.61,43.59,43.59,10192.0,34.712,34.72,34.7041,34.7041,10192.0
2017-10-16 11:30:00,43.6,43.66,43.6,43.66,12357.0,34.712,34.7598,34.712,34.7598,12357.0
2017-10-16 11:35:00,43.65,43.66,43.59,43.59,8685.0,34.7518,34.7598,34.7041,34.7041,8685.0
2017-10-16 11:40:00,43.59,43.63,43.59,43.62,10335.0,34.7041,34.7359,34.7041,34.7279,10335.0
2017-10-16 11:45:00,43.61,43.63,43.6,43.61,11327.0,34.72,34.7359,34.712,34.72,11327.0
2017-10-16 11:50:00,43.61,43.61,43.57,43.57,10204.0,34.72,34.72,34.6881,34.6881,10204.0
2017-10-16 11:55:00,43.57,43.59,43.56,43.56,7324.0,34.6881,34.7041,34.6802,34.6802,7324.0
2017-10-16 12:00:00,43.57,43.59,43.55,43.57,11058.0,34.6881,34.7041,34.6722,34.6881,11058.0
2017-10-16 12:05:00,43.58,43.59,43.53,43.55,11785.0,34.6961,34.7041,34.6563,34.6722,11785.0
2017-10-16 12:10:00,43.56,43.57,43.54,43.56,5636.0,34.6802,34.6881,34.6642,34.6802,5636.0
2017-10-16 12:15:00,43.57,43.59,43.56,43.59,26168.0,34.6881,34.7041,34.6802,34.7041,26168.0
2017-10-16 12:20:00,43.59,43.63,43.57,43.63,11360.0,34.7041,34.7359,34.6881,34.7359,11360.0
2017-10-16 12:25:00,43.63,43.63,43.61,43.63,4316.0,34.7359,34.7359,34.72,34.7359,4316.0
2017-10-16 12:30:00,43.62,43.62,43.6,43.61,6434.0,34.7279,34.7279,34.712,34.72,6434.0
2017-10-16 12:35:00,43.61,43.62,43.59,43.59,4734.0,34.72,34.7279,34.7041,34.7041,4734.0
2017-10-16 12:40:00,43.6,43.61,43.58,43.59,9326.0,34.712,34.72,34.6961,34.7041,9326.0
2017-10-16 12:45:00,43.59,43.59,43.58,43.58,2855.0,34.7041,34.7041,34.6961,34.6961,2855.0
2017-10-16 12:50:00,43.59,43.59,43.57,43.58,7133.0,34.7041,34.7041,34.6881,34.6961,7133.0
2017-10-16 12:55:00,43.59,43.62,43.59,43.62,24034.0,34.7041,34.7279,34.7041,34.7279,24034.0
2017-10-16 13:00:00,43.62,43.63,43.61,43.62,6731.0,34.7279,34.7359,34.72,34.7279,6731.0
2017-10-16 13:05:00,43.62,43.68,43.61,43.67,17703.0,34.7279,34.7757,34.72,34.7677,17703.0
2017-10-16 13:10:00,43.66,43.69,43.65,43.68,11365.0,34.7598,34.7837,34.7518,34.7757,11365.0
2017-10-16 13:15:00,43.69,43.69,43.66,43.68,9400.0,34.7837,34.7837,34.7598,34.7757,9400.0
2017-10-16 13:20:00,43.68,43.68,43.62,43.64,9082.0,34.7757,34.7757,34.7279,34.7439,9082.0
2017-10-16 13:25:00,43.63,43.67,43.63,43.66,5847.0,34.7359,34.7677,34.7359,34.7598,5847.0
2017-10-16 13:30:00,43.66,43.67,43.62,43.65,7737.0,34.7598,34.7677,34.7279,34.7518,7737.0
2017-10-16 13:35:00,43.66,43.67,43.66,43.67,3466.0,34.7598,34.7677,34.7598,34.7677,3466.0
2017-10-16 13:40:00,43.67,43.67,43.62,43.64,42546.0,34.7677,34.7677,34.7279,34.7439,42546.0
2017-10-16 13:45:00,43.63,43.64,43.58,43.59,44529.0,34.7359,34.7439,34.6961,34.7041,44529.0
2017-10-16 13:50:00,43.59,43.62,43.58,43.61,9522.0,34.7041,34.7279,34.6961,34.72,9522.0
2017-10-16 13:55:00,43.61,43.61,43.59,43.6,9498.0,34.72,34.72,34.7041,34.712,9498.0
2017-10-16 14:00:00,43.6,43.64,43.6,43.63,13333.0,34.712,34.7439,34.712,34.7359,13333.0
2017-10-16 14:05:00,43.62,43.63,43.61,43.62,16450.0,34.7279,34.7359,34.72,34.7279,16450.0
2017-10-16 14:10:00,43.62,43.67,43.61,43.66,51626.0,34.7279,34.7677,34.72,34.7598,51626.0
2017-10-16 14:15:00,43.66,43.7,43.66,43.69,10294.0,34.7598,34.7916,34.7598,34.7837,10294.0
2017-10-16 14:20:00,43.69,43.72,43.68,43.69,17441.0,34.7837,34.8076,34.7757,34.7837,17441.0
2017-10-16 14:25:00,43.69,43.73,43.69,43.73,10458.0,34.7837,34.8155,34.7837,34.8155,10458.0
2017-10-16 14:30:00,43.73,43.74,43.72,43.74,7871.0,34.8155,34.8235,34.8076,34.8235,7871.0
2017-10-16 14:35:00,43.73,43.74,43.71,43.72,5652.0,34.8155,34.8235,34.7996,34.8076,5652.0
2017-10-16 14:40:00,43.72,43.73,43.71,43.72,16823.0,34.8076,34.8155,34.7996,34.8076,16823.0
2017-10-16 14:45:00,43.71,43.74,43.71,43.74,6637.0,34.7996,34.8235,34.7996,34.8235,6637.0
2017-10-16 14:50:00,43.75,43.77,43.74,43.76,13334.0,34.8314,34.8474,34.8235,34.8394,13334.0
2017-10-16 14:55:00,43.76,43.76,43.74,43.75,3985.0,34.8394,34.8394,34.8235,34.8314,3985.0
2017-10-16 15:00:00,43.75,43.75,43.73,43.73,7523.0,34.8314,34.8314,34.8155,34.8155,7523.0
2017-10-16 15:05:00,43.73,43.76,43.73,43.76,12194.0,34.8155,34.8394,34.8155,34.8394,12194.0
2017-10-16 15:10:00,43.75,43.76,43.74,43.75,7670.0,34.8314,34.8394,34.8235,34.8314,7670.0
2017-10-16 15:15:00,43.74,43.75,43.72,43.75,14068.0,34.8235,34.8314,34.8076,34.8314,14068.0
2017-10-16 15:20:00,43.75,43.76,43.74,43.75,9360.0,34.8314,34.8394,34.8235,34.8314,9360.0
2017-10-16 15:25:00,43.75,43.75,43.71,43.72,20754.0,34.8314,34.8314,34.7996,34.8076,20754.0
2017-10-16 15:30:00,43.72,43.75,43.71,43.74,17829.0,34.8076,34.8314,34.7996,34.8235,17829.0
2017-10-16 15:35:00,43.73,43.74,43.72,43.73,16455.0,34.8155,34.8235,34.8076,34.8155,16455.0
2017-10-16 15:40:00,43.72,43.72,43.68,43.68,18764.0,34.8076,34.8076,34.7757,34.7757,18764.0
2017-10-16 15:45:00,43.69,43.72,43.68,43.71,52681.0,34.7837,34.8076,34.7757,34.7996,52681.0
2017-10-16 15:50:00,43.71,43.73,43.69,43.69,64643.0,34.7996,34.8155,34.7837,34.7837,64643.0
2017-10-16 15:55:00,43.7,43.72,43.69,43.7,252082.0,34.7916,34.8076,34.7837,34.7916,252082.0
2017-10-17 09:30:00,43.62,43.68,43.4,43.54,39807.0,34.7279,34.7757,34.5528,34.6642,39807.0
2017-10-17 09:35:00,43.53,43.67,43.51,43.61,14660.0,34.6563,34.7677,34.6404,34.72,14660.0
2017-10-17 09:40:00,43.62,43.69,43.62,43.65,9453.0,34.7279,34.7837,34.7279,34.7518,9453.0
2017-10-17 09:45:00,43.64,43.68,43.64,43.66,8299.0,34.7439,34.7757,34.7439,34.7598,8299.0
2017-10-17 09:50:00,43.67,43.7,43.65,43.7,8715.0,34.7677,34.7916,34.7518,34.7916,8715.0
2017-10-17 09:55:00,43.7,43.74,43.7,43.72,11268.0,34.7916,34.8235,34.7916,34.8076,11268.0
2017-10-17 10:00:00,43.72,43.77,43.72,43.77,13941.0,34.8076,34.8474,34.8076,34.8474,13941.0
2017-10-17 10:05:00,43.77,43.77,43.73,43.74,8545.0,34.8474,34.8474,34.8155,34.8235,8545.0
2017-10-17 10:10:00,43.73,43.79,43.73,43.77,9410.0,34.8155,34.8633,34.8155,34.8474,9410.0
2017-10-17 10:15:00,43.77,43.78,43.74,43.75,11896.0,34.8474,34.8553,34.8235,34.8314,11896.0
2017-10-17 10:20:00,43.75,43.75,43.72,43.74,11010.0,34.8314,34.8314,34.8076,34.8235,11010.0
2017-10-17 10:25:00,43.74,43.75,43.7,43.71,12009.0,34.8235,34.8314,34.7916,34.7996,12009.0
2017-10-17 10:30:00,43.7,43.71,43.68,43.69,9226.0,34.7916,34.7996,34.7757,34.7837,9226.0
2017-10-17 10:35:00,43.69,43.71,43.68,43.69,18902.0,34.7837,34.7996,34.7757,34.7837,18902.0
2017-10-17 10:40:00,43.69,43.7,43.67,43.69,8698.0,34.7837,34.7916,34.7677,34.7837,8698.0
2017-10-17 10:45:00,43.69,43.72,43.68,43.7,12814.0,34.7837,34.8076,34.7757,34.7916,12814.0
2017-10-17 10:50:00,43.69,43.69,43.63,43.64,15539.0,34.7837,34.7837,34.7359,34.7439,15539.0
2017-10-17 10:55:00,43.64,43.65,43.62,43.64,6196.0,34.7439,34.7518,34.7279,34.7439,6196.0
2017-10-17 11:00:00,43.63,43.68,43.63,43.66,9222.0,34.7359,34.7757,34.7359,34.7598,9222.0
2017-10-17 11:05:00,43.67,43.7,43.66,43.7,10954.0,34.7677,34.7916,34.7598,34.7916,10954.0
2017-10-17 11:10:00,43.7,43.75,43.69,43.74,17003.0,34.7916,34.8314,34.7837,34.8235,17003.0
2017-10-17 11:15:00,43.74,43.76,43.73,43.76,15711.0,34.8235,34.8394,34.8155,34.8394,15711.0
2017-10-17 11:20:00,43.75,43.77,43.74,43.75,13086.0,34.8314,34.8474,34.8235,34.8314,13086.0
2017-10-17 11:25:00,43.76,43.77,43.75,43.76,10715.0,34.8394,34.8474,34.8314,34.8394,10715.0
2017-10-17 11:30:00,43.76,43.76,43.68,43.68,15405.0,34.8394,34.8394,34.7757,34.7757,15405.0
2017-10-17 11:35:00,43.69,43.7,43.67,43.68,12063.0,34.7837,34.7916,34.7677,34.7757,12063.0
2017-10-17 11:40:00,43.67,43.7,43.67,43.69,5828.0,34.7677,34.7916,34.7677,34.7837,5828.0
2017-10-17 11:45:00,43.69,43.73,43.68,43.73,10639.0,34.7837,34.8155,34.7757,34.8155,10639.0
2017-10-17 11:50:00,43.73,43.78,43.73,43.76,9095.0,34.8155,34.8553,34.8155,34.8394,9095.0
2017-10-17 11:55:00,43.77,43.78,43.75,43.76,6898.0,34.8474,34.8553,34.8314,34.8394,6898.0
2017-10-17 12:00:00,43.76,43.76,43.73,43.73,6360.0,34.8394,34.8394,34.8155,34.8155,6360.0
2017-10-17 12:05:00,43.73,43.73,43.71,43.72,12571.0,34.8155,34.8155,34.7996,34.8076,12571.0
2017-10-17 12:10:00,43.71,43.71,43.69,43.7,3705.0,34.7996,34.7996,34.7837,34.7916,3705.0
2017-10-17 12:15:00,43.7,43.71,43.69,43.7,7878.0,34.7916,34.7996,34.7837,34.7916,7878.0
2017-10-17 12:20:00,43.71,43.71,43.69,43.7,8653.0,34.7996,34.7996,34.7837,34.7916,8653.0
2017-10-17 12:25:00,43.69,43.7,43.68,43.69,4444.0,34.7837,34.7916,34.7757,34.7837,4444.0
2017-10-17 12:30:00,43.68,43.7,43.67,43.68,18382.0,34.7757,34.7916,34.7677,34.7757,18382.0
2017-10-17 12:35:00,43.68,43.7,43.68,43.7,8678.0,34.7757,34.7916,34.7757,34.7916,8678.0
2017-10-17 12:40:00,43.69,43.7,43.68,43.69,9540.0,34.7837,34.7916,34.7757,34.7837,9540.0
2017-10-17 12:45:00,43.69,43.74,43.68,43.72,11668.0,34.7837,34.8235,34.7757,34.8076,11668.0
2017-10-17 12:50:00,43.72,43.74,43.71,43.72,7113.0,34.8076,34.8235,34.7996,34.8076,7113.0
2017-10-17 12:55:00,43.71,43.72,43.71,43.71,5509.0,34.7996,34.8076,34.7996,34.7996,5509.0
2017-10-17 13:00:00,43.71,43.72,43.71,43.71,5154.0,34.7996,34.8076,34.7996,34.7996,5154.0
2017-10-17 13:05:00,43.71,43.72,43.7,43.7,4582.0,34.7996,34.8076,34.7916,34.7916,4582.0
2017-10-17 13:10:00,43.7,43.72,43.7,43.71,7338.0,34.7916,34.8076,34.7916,34.7996,7338.0
2017-10-17 13:15:00,43.71,43.72,43.67,43.68,9620.0,34.7996,34.8076,34.7677,34.7757,9620.0
2017-10-17 13:20:00,43.67,43.69,43.66,43.67,7288.0,34.7677,34.7837,34.7598,34.7677,7288.0
2017-10-17 13:25:00,43.68,43.68,43.66,43.67,7127.0,34.7757,34.7757,34.7598,34.7677,7127.0
2017-10-17 13:30:00,43.67,43.67,43.64,43.65,10162.0,34.7677,34.7677,34.7439,34.7518,10162.0
2017-10-17 13:35:00,43.65,43.68,43.64,43.66,9792.0,34.7518,34.7757,34.7439,34.7598,9792.0
2017-10-17 13:40:00,43.66,43.67,43.65,43.65,8896.0,34.7598,34.7677,34.7518,34.7518,8896.0
2017-10-17 13:45:00,43.65,43.66,43.65,43.65,5691.0,34.7518,34.7598,34.7518,34.7518,5691.0
2017-10-17 13:50:00,43.65,43.66,43.64,43.65,13659.0,34.7518,34.7598,34.7439,34.7518,13659.0
2017-10-17 13:55:00,43.65,43.66,43.63,43.64,7461.0,34.7518,34.7598,34.7359,34.7439,7461.0
2017-10-17 14:00:00,43.64,43.67,43.63,43.65,7583.0,34.7439,34.7677,34.7359,34.7518,7583.0
2017-10-17 14:05:00,43.65,43.67,43.64,43.65,11081.0,34.7518,34.7677,34.7439,34.7518,11081.0
2017-10-17 14:10:00,43.65,43.66,43.64,43.66,7168.0,34.7518,34.7598,34.7439,34.7598,7168.0
2017-10-17 14:15:00,43.66,43.69,43.65,43.69,9180.0,34.7598,34.7837,34.7518,34.7837,9180.0
2017-10-17 14:20:00,43.69,43.69,43.66,43.66,8594.0,34.7837,34.7837,34.7598,34.7598,8594.0
2017-10-17 14:25:00,43.67,43.68,43.66,43.67,7001.0,34.7677,34.7757,34.7598,34.7677,7001.0
2017-10-17 14:30:00,43.68,43.71,43.67,43.7,5051.0,34.7757,34.7996,34.7677,34.7916,5051.0
2017-10-17 14:35:00,43.7,43.7,43.67,43.69,10050.0,34.7916,34.7916,34.7677,34.7837,10050.0
2017-10-17 14:40:00,43.69,43.7,43.68,43.69,6988.0,34.7837,34.7916,34.7757,34.7837,6988.0
2017-10-17 14:45:00,43.69,43.7,43.68,43.68,3504.0,34.7837,34.7916,34.7757,34.7757,3504.0
2017-10-17 14:50:00,43.69,43.7,43.67,43.69,8929.0,34.7837,34.7916,34.7677,34.7837,8929.0
2017-10-17 14:55:00,43.7,43.7,43.67,43.67,8916.0,34.7916,34.7916,34.7677,34.7677,8916.0
2017-10-17 15:00:00,43.67,43.69,43.67,43.68,18525.0,34.7677,34.7837,34.7677,34.7757,18525.0
2017-10-17 15:05:00,43.69,43.7,43.68,43.68,8325.0,34.7837,34.7916,34.7757,34.7757,8325.0
2017-10-17 15:10:00,43.69,43.71,43.68,43.69,11549.0,34.7837,34.7996,34.7757,34.7837,11549.0
2017-10-17 15:15:00,43.69,43.69,43.68,43.69,6714.0,34.7837,34.7837,34.7757,34.7837,6714.0
2017-10-17 15:20:00,43.69,43.69,43.67,43.68,12058.0,34.7837,34.7837,34.7677,34.7757,12058.0
2017-10-17 15:25:00,43.68,43.68,43.66,43.67,11165.0,34.7757,34.7757,34.7598,34.7677,11165.0
2017-10-17 15:30:00,43.66,43.68,43.66,43.66,18761.0,34.7598,34.7757,34.7598,34.7598,18761.0
2017-10-17 15:35:00,43.66,43.67,43.66,43.66,9818.0,34.7598,34.7677,34.7598,34.7598,9818.0
2017-10-17 15:40:00,43.66,43.67,43.64,43.64,17110.0,34.7598,34.7677,34.7439,34.7439,17110.0
2017-10-17 15:45:00,43.64,43.64,43.62,43.63,26066.0,34.7439,34.7439,34.7279,34.7359,26066.0
2017-10-17 15:50:00,43.63,43.65,43.63,43.65,21958.0,34.7359,34.7518,34.7359,34.7518,21958.0
2017-10-17 15:55:00,43.64,43.66,43.63,43.66,84780.0,34.7439,34.7598,34.7359,34.7598,84780.0
2017-10-18 09:30:00,43.67,43.78,43.67,43.73,36126.0,34.7677,34.8553,34.7677,34.8155,36126.0
2017-10-18 09:35:00,43.75,43.81,43.74,43.75,16991.0,34.8314,34.8792,34.8235,34.8314,16991.0
2017-10-18 09:40:00,43.77,43.81,43.74,43.8,11260.0,34.8474,34.8792,34.8235,34.8712,11260.0
2017-10-18 09:45:00,43.84,43.85,43.75,43.81,13889.0,34.9031,34.9111,34.8314,34.8792,13889.0
2017-10-18 09:50:00,43.8,43.81,43.77,43.79,10105.0,34.8712,34.8792,34.8474,34.8633,10105.0
2017-10-18 09:55:00,43.79,43.83,43.78,43.8,14983.0,34.8633,34.8951,34.8553,34.8712,14983.0
2017-10-18 10:00:00,43.8,43.82,43.79,43.79,17290.0,34.8712,34.8872,34.8633,34.8633,17290.0
2017-10-18 10:05:00,43.79,43.8,43.72,43.73,11253.0,34.8633,34.8712,34.8076,34.8155,11253.0
2017-10-18 10:10:00,43.72,43.72,43.64,43.66,13530.0,34.8076,34.8076,34.7439,34.7598,13530.0
2017-10-18 10:15:00,43.66,43.67,43.62,43.63,9057.0,34.7598,34.7677,34.7279,34.7359,9057.0
2017-10-18 10:20:00,43.64,43.64,43.55,43.57,66634.0,34.7439,34.7439,34.6722,34.6881,66634.0
2017-10-18 10:25:00,43.57,43.57,43.5,43.54,19145.0,34.6881,34.6881,34.6324,34.6642,19145.0
2017-10-18 10:30:00,43.55,43.57,43.55,43.56,5438.0,34.6722,34.6881,34.6722,34.6802,5438.0
2017-10-18 10:35:00,43.56,43.58,43.52,43.53,9708.0,34.6802,34.6961,34.6483,34.6563,9708.0
2017-10-18 10:40:00,43.53,43.57,43.52,43.56,11238.0,34.6563,34.6881,34.6483,34.6802,11238.0
2017-10-18 10:45:00,43.57,43.63,43.57,43.63,7176.0,34.6881,34.7359,34.6881,34.7359,7176.0
2017-10-18 10:50:00,43.63,43.65,43.57,43.58,17852.0,34.7359,34.7518,34.6881,34.6961,17852.0
2017-10-18 10:55:00,43.58,43.59,43.56,43.57,6785.0,34.6961,34.7041,34.6802,34.6881,6785.0
2017-10-18 11:00:00,43.57,43.57,43.52,43.54,8798.0,34.6881,34.6881,34.6483,34.6642,8798.0
2017-10-18 11:05:00,43.55,43.59,43.53,43.58,13480.0,34.6722,34.7041,34.6563,34.6961,13480.0
2017-10-18 11:10:00,43.57,43.57,43.5,43.5,9209.0,34.6881,34.6881,34.6324,34.6324,9209.0
2017-10-18 11:15:00,43.5,43.53,43.5,43.52,13595.0,34.6324,34.6563,34.6324,34.6483,13595.0
2017-10-18 11:20:00,43.52,43.52,43.46,43.48,28107.0,34.6483,34.6483,34.6006,34.6165,28107.0
2017-10-18 11:25:00,43.49,43.5,43.48,43.49,8034.0,34.6244,34.6324,34.6165,34.6244,8034.0
2017-10-18 11:30:00,43.5,43.51,43.48,43.48,13253.0,34.6324,34.6404,34.6165,34.6165,13253.0
2017-10-18 11:35:00,43.48,43.48,43.42,43.43,20312.0,34.6165,34.6165,34.5687,34.5767,20312.0
2017-10-18 11:40:00,43.43,43.45,43.42,43.45,12579.0,34.5767,34.5926,34.5687,34.5926,12579.0
2017-10-18 11:45:00,43.44,43.45,43.43,43.45,4729.0,34.5846,34.5926,34.5767,34.5926,4729.0
2017-10-18 11:50:00,43.45,43.45,43.44,43.45,1891.0,34.5926,34.5926,34.5846,34.5926,1891.0
2017-10-18 11:55:00,43.44,43.45,43.44,43.44,4134.0,34.5846,34.5926,34.5846,34.5846,4134.0
2017-10-18 12:00:00,43.44,43.46,43.4,43.46,19059.0,34.5846,34.6006,34.5528,34.6006,19059.0
2017-10-18 12:05:00,43.45,43.46,43.4,43.4,12003.0,34.5926,34.6006,34.5528,34.5528,12003.0
2017-10-18 12:10:00,43.4,43.41,43.38,43.41,23474.0,34.5528,34.5607,34.5369,34.5607,23474.0
2017-10-18 12:15:00,43.41,43.43,43.41,43.43,5615.0,34.5607,34.5767,34.5607,34.5767,5615.0
2017-10-18 12:20:00,43.43,43.43,43.38,43.39,11894.0,34.5767,34.5767,34.5369,34.5448,11894.0
2017-10-18 12:25:00,43.4,43.42,43.39,43.39,10162.0,34.5528,34.5687,34.5448,34.5448,10162.0
2017-10-18 12:30:00,43.39,43.39,43.36,43.36,17420.0,34.5448,34.5448,34.5209,34.5209,17420.0
2017-10-18 12:35:00,43.37,43.37,43.35,43.35,6203.0,34.5289,34.5289,34.513,34.513,6203.0
2017-10-18 12:40:00,43.36,43.36,43.33,43.34,9800.0,34.5209,34.5209,34.4971,34.505,9800.0
2017-10-18 12:45:00,43.34,43.35,43.33,43.34,11605.0,34.505,34.513,34.4971,34.505,11605.0
2017-10-18 12:50:00,43.34,43.34,43.29,43.3,23271.0,34.505,34.505,34.4652,34.4732,23271.0
2017-10-18 12:55:00,43.3,43.31,43.29,43.29,6327.0,34.4732,34.4811,34.4652,34.4652,6327.0
2017-10-18 13:00:00,43.3,43.35,43.29,43.34,10197.0,34.4732,34.513,34.4652,34.505,10197.0
2017-10-18 13:05:00,43.34,43.35,43.33,43.34,7945.0,34.505,34.513,34.4971,34.505,7945.0
2017-10-18 13:10:00,43.34,43.34,43.33,43.34,11600.0,34.505,34.505,34.4971,34.505,11600.0
2017-10-18 13:15:00,43.34,43.37,43.33,43.37,8498.0,34.505,34.5289,34.4971,34.5289,8498.0
2017-10-18 13:20:00,43.38,43.44,43.38,43.44,6196.0,34.5369,34.5846,34.5369,34.5846,6196.0
2017-10-18 13:25:00,43.44,43.45,43.44,43.45,4657.0,34.5846,34.5926,34.5846,34.5926,4657.0
2017-10-18 13:30:00,43.44,43.45,43.4,43.41,9464.0,34.5846,34.5926,34.5528,34.5607,9464.0
2017-10-18 13:35:00,43.41,43.41,43.39,43.39,6612.0,34.5607,34.5607,34.5448,34.5448,6612.0
2017-10-18 13:40:00,43.4,43.4,43.38,43.38,7517.0,34.5528,34.5528,34.5369,34.5369,7517.0
2017-10-18 13:45:00,43.38,43.41,43.38,43.4,5832.0,34.5369,34.5607,34.5369,34.5528,5832.0
2017-10-18 13:50:00,43.4,43.42,43.39,43.41,7933.0,34.5528,34.5687,34.5448,34.5607,7933.0
2017-10-18 13:55:00,43.41,43.42,43.39,43.39,11782.0,34.5607,34.5687,34.5448,34.5448,11782.0
2017-10-18 14:00:00,43.39,43.47,43.39,43.46,19514.0,34.5448,34.6085,34.5448,34.6006,19514.0
2017-10-18 14:05:00,43.46,43.47,43.44,43.45,10897.0,34.6006,34.6085,34.5846,34.5926,10897.0
2017-10-18 14:10:00,43.44,43.48,43.43,43.46,10292.0,34.5846,34.6165,34.5767,34.6006,10292.0
2017-10-18 14:15:00,43.47,43.47,43.43,43.43,9704.0,34.6085,34.6085,34.5767,34.5767,9704.0
2017-10-18 14:20:00,43.43,43.46,43.43,43.45,11488.0,34.5767,34.6006,34.5767,34.5926,11488.0
2017-10-18 14:25:00,43.46,43.46,43.43,43.45,13365.0,34.6006,34.6006,34.5767,34.5926,13365.0
2017-10-18 14:30:00,43.45,43.46,43.44,43.45,17951.0,34.5926,34.6006,34.5846,34.5926,17951.0
2017-10-18 14:35:00,43.45,43.46,43.44,43.46,10390.0,34.5926,34.6006,34.5846,34.6006,10390.0
2017-10-18 14:40:00,43.46,43.47,43.45,43.47,6620.0,34.6006,34.6085,34.5926,34.6085,6620.0
2017-10-18 14:45:00,43.47,43.49,43.46,43.48,25633.0,34.6085,34.6244,34.6006,34.6165,25633.0
2017-10-18 14:50:00,43.48,43.49,43.47,43.48,11853.0,34.6165,34.6244,34.6085,34.6165,11853.0
2017-10-18 14:55:00,43.47,43.5,43.47,43.49,14405.0,34.6085,34.6324,34.6085,34.6244,14405.0
2017-10-18 15:00:00,43.48,43.5,43.47,43.48,10071.0,34.6165,34.6324,34.6085,34.6165,10071.0
2017-10-18 15:05:00,43.48,43.51,43.48,43.5,8040.0,34.6165,34.6404,34.6165,34.6324,8040.0
2017-10-18 15:10:00,43.51,43.54,43.5,43.54,7064.0,34.6404,34.6642,34.6324,34.6642,7064.0
2017-10-18 15:15:00,43.54,43.55,43.53,43.55,12026.0,34.6642,34.6722,34.6563,34.6722,12026.0
2017-10-18 15:20:00,43.55,43.58,43.54,43.58,8494.0,34.6722,34.6961,34.6642,34.6961,8494.0
2017-10-18 15:25:00,43.57,43.58,43.54,43.55,17347.0,34.6881,34.6961,34.6642,34.6722,17347.0
2017-10-18 15:30:00,43.55,43.55,43.49,43.5,23742.0,34.6722,34.6722,34.6244,34.6324,23742.0
2017-10-18 15:35:00,43.5,43.51,43.47,43.47,22828.0,34.6324,34.6404,34.6085,34.6085,22828.0
2017-10-18 15:40:00,43.48,43.48,43.4,43.4,37708.0,34.6165,34.6165,34.5528,34.5528,37708.0
2017-10-18 15:45:00,43.41,43.42,43.37,43.37,43636.0,34.5607,34.5687,34.5289,34.5289,43636.0
2017-10-18 15:50:00,43.37,43.37,43.35,43.35,83659.0,34.5289,34.5289,34.513,34.513,83659.0
2017-10-18 15:55:00,43.35,43.35,43.31,43.31,139148.0,34.513,34.513,34.4811,34.4811,139148.0
2017-10-19 09:30:00,43.25,43.25,43.0,43.02,54626.0,34.4334,34.4334,34.2343,34.2503,54626.0
2017-10-19 09:35:00,43.02,43.07,42.96,42.99,37027.0,34.2503,34.2901,34.2025,34.2264,37027.0
2017-10-19 09:40:00,43.0,43.1,43.0,43.0,29785.0,34.2343,34.3139,34.2343,34.2343,29785.0
2017-10-19 09:45:00,43.0,43.08,43.0,43.0,31600.0,34.2343,34.298,34.2343,34.2343,31600.0
2017-10-19 09:50:00,43.01,43.11,43.0,43.06,29245.0,34.2423,34.3219,34.2343,34.2821,29245.0
2017-10-19 09:55:00,43.05,43.05,43.0,43.0,24591.0,34.2741,34.2741,34.2343,34.2343,24591.0
2017-10-19 10:00:00,43.0,43.03,42.99,43.03,53089.0,34.2343,34.2582,34.2264,34.2582,53089.0
2017-10-19 10:05:00,43.03,43.06,43.01,43.02,18355.0,34.2582,34.2821,34.2423,34.2503,18355.0
2017-10-19 10:10:00,43.01,43.03,42.99,43.02,26418.0,34.2423,34.2582,34.2264,34.2503,26418.0
2017-10-19 10:15:00,43.02,43.05,43.0,43.01,19412.0,34.2503,34.2741,34.2343,34.2423,19412.0
2017-10-19 10:20:00,43.01,43.03,42.99,43.03,12881.0,34.2423,34.2582,34.2264,34.2582,12881.0
2017-10-19 10:25:00,43.03,43.05,42.99,43.03,32271.0,34.2582,34.2741,34.2264,34.2582,32271.0
2017-10-19 10:30:00,43.02,43.08,43.02,43.08,18374.0,34.2503,34.298,34.2503,34.298,18374.0
2017-10-19 10:35:00,43.07,43.07,42.98,42.98,43300.0,34.2901,34.2901,34.2184,34.2184,43300.0
2017-10-19 10:40:00,42.99,43.0,42.98,43.0,19125.0,34.2264,34.2343,34.2184,34.2343,19125.0
2017-10-19 10:45:00,43.0,43.0,42.96,42.97,47497.0,34.2343,34.2343,34.2025,34.2104,47497.0
2017-10-19 10:50:00,42.96,43.03,42.96,43.01,18418.0,34.2025,34.2582,34.2025,34.2423,18418.0
2017-10-19 10:55:00,43.01,43.04,43.01,43.02,15856.0,34.2423,34.2662,34.2423,34.2503,15856.0
2017-10-19 11:00:00,43.02,43.03,42.9,42.93,54337.0,34.2503,34.2582,34.1547,34.1786,54337.0
2017-10-19 11:05:00,42.94,42.96,42.92,42.93,14625.0,34.1866,34.2025,34.1706,34.1786,14625.0
2017-10-19 11:10:00,42.93,42.93,42.89,42.9,23695.0,34.1786,34.1786,34.1468,34.1547,23695.0
2017-10-19 11:15:00,42.9,42.96,42.89,42.96,9305.0,34.1547,34.2025,34.1468,34.2025,9305.0
2017-10-19 11:20:00,42.96,42.98,42.91,42.97,37223.0,34.2025,34.2184,34.1627,34.2104,37223.0
2017-10-19 11:25:00,42.98,42.98,42.89,42.91,38277.0,34.2184,34.2184,34.1468,34.1627,38277.0
2017-10-19 11:30:00,42.9,42.97,42.88,42.97,47160.0,34.1547,34.2104,34.1388,34.2104,47160.0
2017-10-19 11:35:00,42.98,43.05,42.97,43.05,18216.0,34.2184,34.2741,34.2104,34.2741,18216.0
2017-10-19 11:40:00,43.05,43.09,43.05,43.06,27299.0,34.2741,34.306,34.2741,34.2821,27299.0
2017-10-19 11:45:00,43.05,43.12,43.05,43.11,22114.0,34.2741,34.3299,34.2741,34.3219,22114.0
2017-10-19 11:50:00,43.11,43.14,43.09,43.1,25939.0,34.3219,34.3458,34.306,34.3139,25939.0
2017-10-19 11:55:00,43.1,43.11,43.09,43.11,17442.0,34.3139,34.3219,34.306,34.3219,17442.0
2017-10-19 12:00:00,43.11,43.11,43.07,43.1,22723.0,34.3219,34.3219,34.2901,34.3139,22723.0
2017-10-19 12:05:00,43.11,43.15,43.1,43.12,24110.0,34.3219,34.3537,34.3139,34.3299,24110.0
2017-10-19 12:10:00,43.13,43.16,43.13,43.14,22189.0,34.3378,34.3617,34.3378,34.3458,22189.0
2017-10-19 12:15:00,43.14,43.17,43.14,43.17,4955.0,34.3458,34.3697,34.3458,34.3697,4955.0
2017-10-19 12:20:00,43.17,43.18,43.11,43.15,28772.0,34.3697,34.3776,34.3219,34.3537,28772.0
2017-10-19 12:25:00,43.15,43.19,43.15,43.19,8791.0,34.3537,34.3856,34.3537,34.3856,8791.0
2017-10-19 12:30:00,43.18,43.18,43.12,43.13,24716.0,34.3776,34.3776,34.3299,34.3378,24716.0
2017-10-19 12:35:00,43.14,43.14,43.12,43.14,9769.0,34.3458,34.3458,34.3299,34.3458,9769.0
2017-10-19 12:40:00,43.14,43.17,43.14,43.17,9755.0,34.3458,34.3697,34.3458,34.3697,9755.0
2017-10-19 12:45:00,43.17,43.19,43.16,43.18,10236.0,34.3697,34.3856,34.3617,34.3776,10236.0
2017-10-19 12:50:00,43.19,43.2,43.13,43.15,14984.0,34.3856,34.3936,34.3378,34.3537,14984.0
2017-10-19 12:55:00,43.15,43.16,43.15,43.16,3951.0,34.3537,34.3617,34.3537,34.3617,3951.0
2017-10-19 13:00:00,43.16,43.17,43.13,43.14,28449.0,34.3617,34.3697,34.3378,34.3458,28449.0
2017-10-19 13:05:00,43.14,43.15,43.12,43.15,5291.0,34.3458,34.3537,34.3299,34.3537,5291.0
2017-10-19 13:10:00,43.15,43.15,43.14,43.14,4270.0,34.3537,34.3537,34.3458,34.3458,4270.0
2017-10-19 13:15:00,43.15,43.15,43.12,43.14,14798.0,34.3537,34.3537,34.3299,34.3458,14798.0
2017-10-19 13:20:00,43.14,43.15,43.13,43.14,6414.0,34.3458,34.3537,34.3378,34.3458,6414.0
2017-10-19 13:25:00,43.15,43.19,43.15,43.17,9652.0,34.3537,34.3856,34.3537,34.3697,9652.0
2017-10-19 13:30:00,43.17,43.17,43.13,43.13,7348.0,34.3697,34.3697,34.3378,34.3378,7348.0
2017-10-19 13:35:00,43.13,43.17,43.13,43.15,10635.0,34.3378,34.3697,34.3378,34.3537,10635.0
2017-10-19 13:40:00,43.16,43.19,43.16,43.19,3952.0,34.3617,34.3856,34.3617,34.3856,3952.0
2017-10-19 13:45:00,43.19,43.19,43.18,43.19,3880.0,34.3856,34.3856,34.3776,34.3856,3880.0
2017-10-19 13:50:00,43.19,43.19,43.12,43.15,20213.0,34.3856,34.3856,34.3299,34.3537,20213.0
2017-10-19 13:55:00,43.15,43.17,43.15,43.16,5575.0,34.3537,34.3697,34.3537,34.3617,5575.0
2017-10-19 14:00:00,43.16,43.19,43.15,43.18,8627.0,34.3617,34.3856,34.3537,34.3776,8627.0
2017-10-19 14:05:00,43.18,43.19,43.15,43.16,11109.0,34.3776,34.3856,34.3537,34.3617,11109.0
2017-10-19 14:10:00,43.15,43.17,43.15,43.16,10454.0,34.3537,34.3697,34.3537,34.3617,10454.0
2017-10-19 14:15:00,43.17,43.21,43.16,43.18,12367.0,34.3697,34.4015,34.3617,34.3776,12367.0
2017-10-19 14:20:00,43.18,43.2,43.17,43.18,10551.0,34.3776,34.3936,34.3697,34.3776,10551.0
2017-10-19 14:25:00,43.17,43.18,43.16,43.18,16069.0,34.3697,34.3776,34.3617,34.3776,16069.0
2017-10-19 14:30:00,43.17,43.18,43.13,43.17,23496.0,34.3697,34.3776,34.3378,34.3697,23496.0
2017-10-19 14:35:00,43.18,43.22,43.18,43.2,4901.0,34.3776,34.4095,34.3776,34.3936,4901.0
2017-10-19 14:40:00,43.2,43.23,43.19,43.23,16315.0,34.3936,34.4174,34.3856,34.4174,16315.0
2017-10-19 14:45:00,43.22,43.25,43.22,43.23,10598.0,34.4095,34.4334,34.4095,34.4174,10598.0
2017-10-19 14:50:00,43.23,43.24,43.22,43.23,6416.0,34.4174,34.4254,34.4095,34.4174,6416.0
2017-10-19 14:55:00,43.23,43.26,43.23,43.25,8622.0,34.4174,34.4413,34.4174,34.4334,8622.0
2017-10-19 15:00:00,43.25,43.26,43.23,43.25,13673.0,34.4334,34.4413,34.4174,34.4334,13673.0
2017-10-19 15:05:00,43.25,43.25,43.22,43.23,5503.0,34.4334,34.4334,34.4095,34.4174,5503.0
2017-10-19 15:10:00,43.23,43.25,43.22,43.23,17288.0,34.4174,34.4334,34.4095,34.4174,17288.0
2017-10-19 15:15:00,43.24,43.24,43.23,43.23,4552.0,34.4254,34.4254,34.4174,34.4174,4552.0
2017-10-19 15:20:00,43.24,43.27,43.23,43.27,13402.0,34.4254,34.4493,34.4174,34.4493,13402.0
2017-10-19 15:25:00,43.27,43.28,43.25,43.27,15284.0,34.4493,34.4572,34.4334,34.4493,15284.0
2017-10-19 15:30:00,43.27,43.31,43.26,43.3,22152.0,34.4493,34.4811,34.4413,34.4732,22152.0
2017-10-19 15:35:00,43.3,43.31,43.26,43.27,35821.0,34.4732,34.4811,34.4413,34.4493,35821.0
2017-10-19 15:40:00,43.27,43.29,43.27,43.27,26413.0,34.4493,34.4652,34.4493,34.4493,26413.0
2017-10-19 15:45:00,43.28,43.3,43.27,43.3,36317.0,34.4572,34.4732,34.4493,34.4732,36317.0
2017-10-19 15:50:00,43.3,43.31,43.29,43.31,42748.0,34.4732,34.4811,34.4652,34.4811,42748.0
2017-10-19 15:55:00,43.3,43.32,43.28,43.31,108689.0,34.4732,34.4891,34.4572,34.4811,108689.0
2017-10-20 09:30:00,43.43,43.5,43.26,43.3,275089.0,34.5767,34.6324,34.4413,34.4732,275089.0
2017-10-20 09:35:00,43.32,43.38,43.29,43.3,21419.0,34.4891,34.5369,34.4652,34.4732,21419.0
2017-10-20 09:40:00,43.29,43.38,43.27,43.28,21788.0,34.4652,34.5369,34.4493,34.4572,21788.0
2017-10-20 09:45:00,43.27,43.35,43.27,43.35,14824.0,34.4493,34.513,34.4493,34.513,14824.0
2017-10-20 09:50:00,43.35,43.38,43.34,43.36,13941.0,34.513,34.5369,34.505,34.5209,13941.0
2017-10-20 09:55:00,43.36,43.39,43.35,43.39,27489.0,34.5209,34.5448,34.513,34.5448,27489.0
2017-10-20 10:00:00,43.38,43.4,43.35,43.37,25141.0,34.5369,34.5528,34.513,34.5289,25141.0
2017-10-20 10:05:00,43.37,43.4,43.33,43.36,14404.0,34.5289,34.5528,34.4971,34.5209,14404.0
2017-10-20 10:10:00,43.36,43.38,43.34,43.36,18362.0,34.5209,34.5369,34.505,34.5209,18362.0
2017-10-20 10:15:00,43.36,43.4,43.36,43.39,7315.0,34.5209,34.5528,34.5209,34.5448,7315.0
2017-10-20 10:20:00,43.4,43.41,43.39,43.39,16881.0,34.5528,34.5607,34.5448,34.5448,16881.0
2017-10-20 10:25:00,43.39,43.4,43.34,43.34,56055.0,34.5448,34.5528,34.505,34.505,56055.0
2017-10-20 10:30:00,43.33,43.38,43.33,43.36,12033.0,34.4971,34.5369,34.4971,34.5209,12033.0
2017-10-20 10:35:00,43.36,43.38,43.34,43.36,24166.0,34.5209,34.5369,34.505,34.5209,24166.0
2017-10-20 10:40:00,43.35,43.38,43.35,43.37,11500.0,34.513,34.5369,34.513,34.5289,11500.0
2017-10-20 10:45:00,43.37,43.38,43.35,43.37,9419.0,34.5289,34.5369,34.513,34.5289,9419.0
2017-10-20 10:50:00,43.37,43.4,43.37,43.38,16525.0,34.5289,34.5528,34.5289,34.5369,16525.0
2017-10-20 10:55:00,43.38,43.39,43.37,43.38,15360.0,34.5369,34.5448,34.5289,34.5369,15360.0
2017-10-20 11:00:00,43.38,43.39,43.38,43.39,3211.0,34.5369,34.5448,34.5369,34.5448,3211.0
2017-10-20 11:05:00,43.39,43.41,43.38,43.4,17898.0,34.5448,34.5607,34.5369,34.5528,17898.0
2017-10-20 11:10:00,43.39,43.4,43.37,43.38,13472.0,34.5448,34.5528,34.5289,34.5369,13472.0
2017-10-20 11:15:00,43.39,43.41,43.38,43.41,12755.0,34.5448,34.5607,34.5369,34.5607,12755.0
2017-10-20 11:20:00,43.41,43.41,43.39,43.39,22612.0,34.5607,34.5607,34.5448,34.5448,22612.0
2017-10-20 11:25:00,43.4,43.4,43.38,43.39,9051.0,34.5528,34.5528,34.5369,34.5448,9051.0
2017-10-20 11:30:00,43.4,43.42,43.39,43.39,18240.0,34.5528,34.5687,34.5448,34.5448,18240.0
2017-10-20 11:35:00,43.4,43.41,43.39,43.4,5227.0,34.5528,34.5607,34.5448,34.5528,5227.0
2017-10-20 11:40:00,43.4,43.41,43.39,43.39,12507.0,34.5528,34.5607,34.5448,34.5448,12507.0
2017-10-20 11:45:00,43.4,43.41,43.39,43.41,8001.0,34.5528,34.5607,34.5448,34.5607,8001.0
2017-10-20 11:50:00,43.41,43.42,43.4,43.41,50916.0,34.5607,34.5687,34.5528,34.5607,50916.0
2017-10-20 11:55:00,43.42,43.44,43.41,43.43,7726.0,34.5687,34.5846,34.5607,34.5767,7726.0
2017-10-20 12:00:00,43.44,43.45,43.41,43.43,11153.0,34.5846,34.5926,34.5607,34.5767,11153.0
2017-10-20 12:05:00,43.43,43.44,43.4,43.41,8181.0,34.5767,34.5846,34.5528,34.5607,8181.0
2017-10-20 12:10:00,43.42,43.42,43.4,43.4,5150.0,34.5687,34.5687,34.5528,34.5528,5150.0
2017-10-20 12:15:00,43.41,43.42,43.39,43.39,15631.0,34.5607,34.5687,34.5448,34.5448,15631.0
2017-10-20 12:20:00,43.4,43.42,43.39,43.4,5376.0,34.5528,34.5687,34.5448,34.5528,5376.0
2017-10-20 12:25:00,43.4,43.41,43.38,43.39,14369.0,34.5528,34.5607,34.5369,34.5448,14369.0
2017-10-20 12:30:00,43.39,43.4,43.39,43.4,4249.0,34.5448,34.5528,34.5448,34.5528,4249.0
2017-10-20 12:35:00,43.4,43.4,43.38,43.39,12600.0,34.5528,34.5528,34.5369,34.5448,12600.0
2017-10-20 12:40:00,43.39,43.39,43.37,43.37,14943.0,34.5448,34.5448,34.5289,34.5289,14943.0
2017-10-20 12:45:00,43.37,43.37,43.35,43.36,12011.0,34.5289,34.5289,34.513,34.5209,12011.0
2017-10-20 12:50:00,43.36,43.38,43.36,43.36,3902.0,34.5209,34.5369,34.5209,34.5209,3902.0
2017-10-20 12:55:00,43.36,43.4,43.36,43.39,13835.0,34.5209,34.5528,34.5209,34.5448,13835.0
2017-10-20 13:00:00,43.39,43.41,43.39,43.4,6262.0,34.5448,34.5607,34.5448,34.5528,6262.0
2017-10-20 13:05:00,43.39,43.41,43.38,43.38,8323.0,34.5448,34.5607,34.5369,34.5369,8323.0
2017-10-20 13:10:00,43.39,43.4,43.38,43.38,9530.0,34.5448,34.5528,34.5369,34.5369,9530.0
2017-10-20 13:15:00,43.38,43.4,43.38,43.4,11665.0,34.5369,34.5528,34.5369,34.5528,11665.0
2017-10-20 13:20:00,43.41,43.41,43.38,43.38,14694.0,34.5607,34.5607,34.5369,34.5369,14694.0
2017-10-20 13:25:00,43.38,43.4,43.37,43.4,13503.0,34.5369,34.5528,34.5289,34.5528,13503.0
2017-10-20 13:30:00,43.4,43.4,43.36,43.37,9662.0,34.5528,34.5528,34.5209,34.5289,9662.0
2017-10-20 13:35:00,43.37,43.4,43.37,43.39,6434.0,34.5289,34.5528,34.5289,34.5448,6434.0
2017-10-20 13:40:00,43.39,43.4,43.38,43.4,8234.0,34.5448,34.5528,34.5369,34.5528,8234.0
2017-10-20 13:45:00,43.4,43.41,43.39,43.39,3831.0,34.5528,34.5607,34.5448,34.5448,3831.0
2017-10-20 13:50:00,43.39,43.4,43.39,43.4,8972.0,34.5448,34.5528,34.5448,34.5528,8972.0
2017-10-20 13:55:00,43.39,43.43,43.39,43.41,14815.0,34.5448,34.5767,34.5448,34.5607,14815.0
2017-10-20 14:00:00,43.42,43.44,43.42,43.43,13434.0,34.5687,34.5846,34.5687,34.5767,13434.0
2017-10-20 14:05:00,43.44,43.46,43.43,43.45,7107.0,34.5846,34.6006,34.5767,34.5926,7107.0
2017-10-20 14:10:00,43.44,43.45,43.42,43.43,13173.0,34.5846,34.5926,34.5687,34.5767,13173.0
2017-10-20 14:15:00,43.43,43.43,43.41,43.41,10069.0,34.5767,34.5767,34.5607,34.5607,10069.0
2017-10-20 14:20:00,43.41,43.42,43.39,43.41,15539.0,34.5607,34.5687,34.5448,34.5607,15539.0
2017-10-20 14:25:00,43.43,43.43,43.41,43.42,6721.0,34.5767,34.5767,34.5607,34.5687,6721.0
2017-10-20 14:30:00,43.42,43.43,43.41,43.42,9454.0,34.5687,34.5767,34.5607,34.5687,9454.0
2017-10-20 14:35:00,43.43,43.45,43.42,43.44,8206.0,34.5767,34.5926,34.5687,34.5846,8206.0
2017-10-20 14:40:00,43.43,43.45,43.43,43.45,8400.0,34.5767,34.5926,34.5767,34.5926,8400.0
2017-10-20 14:45:00,43.44,43.45,43.44,43.44,6926.0,34.5846,34.5926,34.5846,34.5846,6926.0
2017-10-20 14:50:00,43.44,43.44,43.41,43.41,9583.0,34.5846,34.5846,34.5607,34.5607,9583.0
2017-10-20 14:55:00,43.42,43.44,43.41,43.42,14423.0,34.5687,34.5846,34.5607,34.5687,14423.0
2017-10-20 15:00:00,43.41,43.43,43.41,43.43,4298.0,34.5607,34.5767,34.5607,34.5767,4298.0
2017-10-20 15:05:00,43.43,43.45,43.42,43.45,16041.0,34.5767,34.5926,34.5687,34.5926,16041.0
2017-10-20 15:10:00,43.46,43.48,43.45,43.47,8410.0,34.6006,34.6165,34.5926,34.6085,8410.0
2017-10-20 15:15:00,43.47,43.47,43.44,43.44,13398.0,34.6085,34.6085,34.5846,34.5846,13398.0
2017-10-20 15:20:00,43.45,43.46,43.44,43.46,9656.0,34.5926,34.6006,34.5846,34.6006,9656.0
2017-10-20 15:25:00,43.45,43.46,43.44,43.46,7941.0,34.5926,34.6006,34.5846,34.6006,7941.0
2017-10-20 15:30:00,43.46,43.48,43.45,43.46,20669.0,34.6006,34.6165,34.5926,34.6006,20669.0
2017-10-20 15:35:00,43.46,43.47,43.45,43.47,10842.0,34.6006,34.6085,34.5926,34.6085,10842.0
2017-10-20 15:40:00,43.46,43.47,43.43,43.43,25019.0,34.6006,34.6085,34.5767,34.5767,25019.0
2017-10-20 15:45:00,43.43,43.44,43.41,43.44,48616.0,34.5767,34.5846,34.5607,34.5846,48616.0
2017-10-20 15:50:00,43.44,43.44,43.43,43.43,42725.0,34.5846,34.5846,34.5767,34.5767,42725.0
2017-10-20 15:55:00,43.44,43.49,43.43,43.49,150509.0,34.5846,34.6244,34.5767,34.6244,150509.0
2017-10-23 09:30:00,43.5,43.53,43.46,43.49,39698.0,34.6324,34.6563,34.6006,34.6244,39698.0
2017-10-23 09:35:00,43.48,43.52,43.46,43.46,16518.0,34.6165,34.6483,34.6006,34.6006,16518.0
2017-10-23 09:40:00,43.47,43.5,43.46,43.47,10540.0,34.6085,34.6324,34.6006,34.6085,10540.0
2017-10-23 09:45:00,43.47,43.48,43.44,43.48,8169.0,34.6085,34.6165,34.5846,34.6165,8169.0
2017-10-23 09:50:00,43.48,43.5,43.47,43.5,14626.0,34.6165,34.6324,34.6085,34.6324,14626.0
2017-10-23 09:55:00,43.5,43.52,43.42,43.46,16303.0,34.6324,34.6483,34.5687,34.6006,16303.0
2017-10-23 10:00:00,43.45,43.49,43.44,43.49,9063.0,34.5926,34.6244,34.5846,34.6244,9063.0
2017-10-23 10:05:00,43.48,43.49,43.47,43.48,7093.0,34.6165,34.6244,34.6085,34.6165,7093.0
2017-10-23 10:10:00,43.48,43.49,43.46,43.48,17705.0,34.6165,34.6244,34.6006,34.6165,17705.0
2017-10-23 10:15:00,43.48,43.49,43.46,43.47,6224.0,34.6165,34.6244,34.6006,34.6085,6224.0
2017-10-23 10:20:00,43.46,43.48,43.46,43.47,4806.0,34.6006,34.6165,34.6006,34.6085,4806.0
2017-10-23 10:25:00,43.47,43.47,43.39,43.39,9478.0,34.6085,34.6085,34.5448,34.5448,9478.0
2017-10-23 10:30:00,43.4,43.45,43.39,43.44,10235.0,34.5528,34.5926,34.5448,34.5846,10235.0
2017-10-23 10:35:00,43.44,43.45,43.43,43.45,4681.0,34.5846,34.5926,34.5767,34.5926,4681.0
2017-10-23 10:40:00,43.45,43.48,43.44,43.45,10103.0,34.5926,34.6165,34.5846,34.5926,10103.0
2017-10-23 10:45:00,43.45,43.45,43.39,43.41,15337.0,34.5926,34.5926,34.5448,34.5607,15337.0
2017-10-23 10:50:00,43.4,43.42,43.39,43.4,5890.0,34.5528,34.5687,34.5448,34.5528,5890.0
2017-10-23 10:55:00,43.4,43.41,43.38,43.39,7585.0,34.5528,34.5607,34.5369,34.5448,7585.0
2017-10-23 11:00:00,43.4,43.4,43.39,43.4,6600.0,34.5528,34.5528,34.5448,34.5528,6600.0
2017-10-23 11:05:00,43.4,43.45,43.39,43.45,9902.0,34.5528,34.5926,34.5448,34.5926,9902.0
2017-10-23 11:10:00,43.45,43.49,43.45,43.47,27181.0,34.5926,34.6244,34.5926,34.6085,27181.0
2017-10-23 11:15:00,43.47,43.49,43.46,43.48,10794.0,34.6085,34.6244,34.6006,34.6165,10794.0
2017-10-23 11:20:00,43.48,43.52,43.48,43.52,16164.0,34.6165,34.6483,34.6165,34.6483,16164.0
2017-10-23 11:25:00,43.52,43.54,43.51,43.53,8639.0,34.6483,34.6642,34.6404,34.6563,8639.0
2017-10-23 11:30:00,43.52,43.57,43.52,43.57,10042.0,34.6483,34.6881,34.6483,34.6881,10042.0
2017-10-23 11:35:00,43.57,43.57,43.48,43.48,15408.0,34.6881,34.6881,34.6165,34.6165,15408.0
2017-10-23 11:40:00,43.48,43.5,43.48,43.49,4120.0,34.6165,34.6324,34.6165,34.6244,4120.0
2017-10-23 11:45:00,43.48,43.5,43.48,43.5,4659.0,34.6165,34.6324,34.6165,34.6324,4659.0
2017-10-23 11:50:00,43.5,43.53,43.49,43.52,11534.0,34.6324,34.6563,34.6244,34.6483,11534.0
2017-10-23 11:55:00,43.53,43.55,43.52,43.55,28183.0,34.6563,34.6722,34.6483,34.6722,28183.0
2017-10-23 12:00:00,43.55,43.55,43.52,43.54,20589.0,34.6722,34.6722,34.6483,34.6642,20589.0
2017-10-23 12:05:00,43.53,43.55,43.52,43.52,13146.0,34.6563,34.6722,34.6483,34.6483,13146.0
2017-10-23 12:10:00,43.52,43.54,43.52,43.54,3902.0,34.6483,34.6642,34.6483,34.6642,3902.0
2017-10-23 12:15:00,43.54,43.59,43.53,43.59,11262.0,34.6642,34.7041,34.6563,34.7041,11262.0
2017-10-23 12:20:00,43.59,43.6,43.56,43.58,14961.0,34.7041,34.712,34.6802,34.6961,14961.0
2017-10-23 12:25:00,43.57,43.57,43.55,43.55,2878.0,34.6881,34.6881,34.6722,34.6722,2878.0
2017-10-23 12:30:00,43.55,43.56,43.54,43.55,17385.0,34.6722,34.6802,34.6642,34.6722,17385.0
2017-10-23 12:35:00,43.55,43.58,43.55,43.58,7572.0,34.6722,34.6961,34.6722,34.6961,7572.0
2017-10-23 12:40:00,43.58,43.6,43.58,43.6,10809.0,34.6961,34.712,34.6961,34.712,10809.0
2017-10-23 12:45:00,43.59,43.62,43.59,43.6,8890.0,34.7041,34.7279,34.7041,34.712,8890.0
2017-10-23 12:50:00,43.59,43.61,43.58,43.59,13918.0,34.7041,34.72,34.6961,34.7041,13918.0
2017-10-23 12:55:00,43.58,43.58,43.55,43.56,10043.0,34.6961,34.6961,34.6722,34.6802,10043.0
2017-10-23 13:00:00,43.56,43.57,43.55,43.57,4838.0,34.6802,34.6881,34.6722,34.6881,4838.0
2017-10-23 13:05:00,43.57,43.58,43.55,43.58,8086.0,34.6881,34.6961,34.6722,34.6961,8086.0
2017-10-23 13:10:00,43.57,43.58,43.51,43.53,29738.0,34.6881,34.6961,34.6404,34.6563,29738.0
2017-10-23 13:15:00,43.53,43.57,43.53,43.55,15487.0,34.6563,34.6881,34.6563,34.6722,15487.0
2017-10-23 13:20:00,43.56,43.56,43.47,43.51,40583.0,34.6802,34.6802,34.6085,34.6404,40583.0
2017-10-23 13:25:00,43.51,43.53,43.5,43.53,5500.0,34.6404,34.6563,34.6324,34.6563,5500.0
2017-10-23 13:30:00,43.53,43.53,43.5,43.52,11486.0,34.6563,34.6563,34.6324,34.6483,11486.0
2017-10-23 13:35:00,43.52,43.54,43.52,43.52,13770.0,34.6483,34.6642,34.6483,34.6483,13770.0
2017-10-23 13:40:00,43.53,43.53,43.51,43.51,5744.0,34.6563,34.6563,34.6404,34.6404,5744.0
2017-10-23 13:45:00,43.52,43.55,43.51,43.55,23077.0,34.6483,34.6722,34.6404,34.6722,23077.0
2017-10-23 13:50:00,43.55,43.56,43.54,43.55,10154.0,34.6722,34.6802,34.6642,34.6722,10154.0
2017-10-23 13:55:00,43.55,43.55,43.54,43.54,3606.0,34.6722,34.6722,34.6642,34.6642,3606.0
2017-10-23 14:00:00,43.55,43.55,43.51,43.55,26978.0,34.6722,34.6722,34.6404,34.6722,26978.0
2017-10-23 14:05:00,43.54,43.58,43.54,43.58,16128.0,34.6642,34.6961,34.6642,34.6961,16128.0
2017-10-23 14:10:00,43.57,43.58,43.53,43.54,16836.0,34.6881,34.6961,34.6563,34.6642,16836.0
2017-10-23 14:15:00,43.54,43.55,43.49,43.51,35759.0,34.6642,34.6722,34.6244,34.6404,35759.0
2017-10-23 14:20:00,43.51,43.53,43.5,43.52,20086.0,34.6404,34.6563,34.6324,34.6483,20086.0
2017-10-23 14:25:00,43.53,43.58,43.52,43.57,36150.0,34.6563,34.6961,34.6483,34.6881,36150.0
2017-10-23 14:30:00,43.57,43.57,43.52,43.55,25034.0,34.6881,34.6881,34.6483,34.6722,25034.0
2017-10-23 14:35:00,43.55,43.55,43.52,43.54,27648.0,34.6722,34.6722,34.6483,34.6642,27648.0
2017-10-23 14:40:00,43.54,43.56,43.54,43.56,7493.0,34.6642,34.6802,34.6642,34.6802,7493.0
2017-10-23 14:45:00,43.56,43.56,43.54,43.55,13499.0,34.6802,34.6802,34.6642,34.6722,13499.0
2017-10-23 14:50:00,43.56,43.58,43.54,43.58,23652.0,34.6802,34.6961,34.6642,34.6961,23652.0
2017-10-23 14:55:00,43.58,43.59,43.54,43.57,22210.0,34.6961,34.7041,34.6642,34.6881,22210.0
2017-10-23 15:00:00,43.57,43.58,43.56,43.56,4425.0,34.6881,34.6961,34.6802,34.6802,4425.0
2017-10-23 15:05:00,43.56,43.61,43.56,43.61,14704.0,34.6802,34.72,34.6802,34.72,14704.0
2017-10-23 15:10:00,43.6,43.62,43.6,43.62,5910.0,34.712,34.7279,34.712,34.7279,5910.0
2017-10-23 15:15:00,43.62,43.62,43.59,43.61,18257.0,34.7279,34.7279,34.7041,34.72,18257.0
2017-10-23 15:20:00,43.61,43.61,43.58,43.59,34688.0,34.72,34.72,34.6961,34.7041,34688.0
2017-10-23 15:25:00,43.59,43.6,43.58,43.6,14397.0,34.7041,34.712,34.6961,34.712,14397.0
2017-10-23 15:30:00,43.6,43.63,43.59,43.62,32215.0,34.712,34.7359,34.7041,34.7279,32215.0
2017-10-23 15:35:00,43.62,43.64,43.6,43.62,27694.0,34.7279,34.7439,34.712,34.7279,27694.0
2017-10-23 15:40:00,43.63,43.65,43.61,43.65,30009.0,34.7359,34.7518,34.72,34.7518,30009.0
2017-10-23 15:45:00,43.65,43.66,43.64,43.66,19631.0,34.7518,34.7598,34.7439,34.7598,19631.0
2017-10-23 15:50:00,43.66,43.67,43.61,43.63,64366.0,34.7598,34.7677,34.72,34.7359,64366.0
2017-10-23 15:55:00,43.63,43.64,43.57,43.58,201507.0,34.7359,34.7439,34.6881,34.6961,201507.0
2017-10-24 09:30:00,43.57,43.67,43.54,43.63,52496.0,34.6881,34.7677,34.6642,34.7359,52496.0
2017-10-24 09:35:00,43.64,43.87,43.63,43.81,37700.0,34.7439,34.927,34.7359,34.8792,37700.0
2017-10-24 09:40:00,43.8,43.85,43.76,43.82,23822.0,34.8712,34.9111,34.8394,34.8872,23822.0
2017-10-24 09:45:00,43.8,43.87,43.74,43.87,39432.0,34.8712,34.927,34.8235,34.927,39432.0
2017-10-24 09:50:00,43.87,43.92,43.8,43.8,21864.0,34.927,34.9668,34.8712,34.8712,21864.0
2017-10-24 09:55:00,43.8,43.84,43.7,43.71,30678.0,34.8712,34.9031,34.7916,34.7996,30678.0
2017-10-24 10:00:00,43.72,43.78,43.67,43.78,25032.0,34.8076,34.8553,34.7677,34.8553,25032.0
2017-10-24 10:05:00,43.77,43.78,43.71,43.71,17179.0,34.8474,34.8553,34.7996,34.7996,17179.0
2017-10-24 10:10:00,43.71,43.71,43.64,43.7,14827.0,34.7996,34.7996,34.7439,34.7916,14827.0
2017-10-24 10:15:00,43.7,43.7,43.63,43.64,11865.0,34.7916,34.7916,34.7359,34.7439,11865.0
2017-10-24 10:20:00,43.63,43.69,43.62,43.64,20803.0,34.7359,34.7837,34.7279,34.7439,20803.0
2017-10-24 10:25:00,43.64,43.65,43.59,43.64,16457.0,34.7439,34.7518,34.7041,34.7439,16457.0
2017-10-24 10:30:00,43.64,43.69,43.6,43.69,25930.0,34.7439,34.7837,34.712,34.7837,25930.0
2017-10-24 10:35:00,43.69,43.71,43.66,43.7,17025.0,34.7837,34.7996,34.7598,34.7916,17025.0
2017-10-24 10:40:00,43.7,43.7,43.65,43.68,15493.0,34.7916,34.7916,34.7518,34.7757,15493.0
2017-10-24 10:45:00,43.68,43.71,43.66,43.7,16502.0,34.7757,34.7996,34.7598,34.7916,16502.0
2017-10-24 10:50:00,43.7,43.71,43.65,43.71,18348.0,34.7916,34.7996,34.7518,34.7996,18348.0
2017-10-24 10:55:00,43.71,43.72,43.67,43.68,15046.0,34.7996,34.8076,34.7677,34.7757,15046.0
2017-10-24 11:00:00,43.67,43.7,43.67,43.68,13730.0,34.7677,34.7916,34.7677,34.7757,13730.0
2017-10-24 11:05:00,43.67,43.67,43.6,43.61,14245.0,34.7677,34.7677,34.712,34.72,14245.0
2017-10-24 11:10:00,43.6,43.65,43.6,43.63,14459.0,34.712,34.7518,34.712,34.7359,14459.0
2017-10-24 11:15:00,43.62,43.67,43.61,43.65,16484.0,34.7279,34.7677,34.72,34.7518,16484.0
2017-10-24 11:20:00,43.65,43.7,43.64,43.7,21024.0,34.7518,34.7916,34.7439,34.7916,21024.0
2017-10-24 11:25:00,43.7,43.71,43.67,43.71,18510.0,34.7916,34.7996,34.7677,34.7996,18510.0
2017-10-24 11:30:00,43.71,43.72,43.69,43.71,25149.0,34.7996,34.8076,34.7837,34.7996,25149.0
2017-10-24 11:35:00,43.7,43.8,43.7,43.8,19634.0,34.7916,34.8712,34.7916,34.8712,19634.0
2017-10-24 11:40:00,43.79,43.8,43.73,43.77,15360.0,34.8633,34.8712,34.8155,34.8474,15360.0
2017-10-24 11:45:00,43.77,43.81,43.76,43.8,9883.0,34.8474,34.8792,34.8394,34.8712,9883.0
2017-10-24 11:50:00,43.8,43.82,43.79,43.8,9490.0,34.8712,34.8872,34.8633,34.8712,9490.0
2017-10-24 11:55:00,43.8,43.83,43.79,43.83,25124.0,34.8712,34.8951,34.8633,34.8951,25124.0
2017-10-24 12:00:00,43.83,43.87,43.8,43.85,26310.0,34.8951,34.927,34.8712,34.9111,26310.0
2017-10-24 12:05:00,43.84,43.88,43.84,43.88,20866.0,34.9031,34.9349,34.9031,34.9349,20866.0
2017-10-24 12:10:00,43.87,43.89,43.87,43.88,15512.0,34.927,34.9429,34.927,34.9349,15512.0
2017-10-24 12:15:00,43.88,43.9,43.87,43.9,6713.0,34.9349,34.9509,34.927,34.9509,6713.0
2017-10-24 12:20:00,43.9,43.9,43.87,43.9,11448.0,34.9509,34.9509,34.927,34.9509,11448.0
2017-10-24 12:25:00,43.89,43.9,43.86,43.87,17004.0,34.9429,34.9509,34.919,34.927,17004.0
2017-10-24 12:30:00,43.88,43.9,43.88,43.9,4379.0,34.9349,34.9509,34.9349,34.9509,4379.0
2017-10-24 12:35:00,43.9,43.92,43.89,43.92,23624.0,34.9509,34.9668,34.9429,34.9668,23624.0
2017-10-24 12:40:00,43.91,43.94,43.91,43.92,13937.0,34.9588,34.9827,34.9588,34.9668,13937.0
2017-10-24 12:45:00,43.93,43.94,43.92,43.92,13737.0,34.9747,34.9827,34.9668,34.9668,13737.0
2017-10-24 12:50:00,43.93,43.94,43.9,43.93,10278.0,34.9747,34.9827,34.9509,34.9747,10278.0
2017-10-24 12:55:00,43.92,43.95,43.91,43.94,14134.0,34.9668,34.9907,34.9588,34.9827,14134.0
2017-10-24 13:00:00,43.94,43.95,43.92,43.92,17301.0,34.9827,34.9907,34.9668,34.9668,17301.0
2017-10-24 13:05:00,43.93,43.93,43.88,43.88,8961.0,34.9747,34.9747,34.9349,34.9349,8961.0
2017-10-24 13:10:00,43.89,43.91,43.88,43.9,14765.0,34.9429,34.9588,34.9349,34.9509,14765.0
2017-10-24 13:15:00,43.91,43.94,43.9,43.94,5760.0,34.9588,34.9827,34.9509,34.9827,5760.0
2017-10-24 13:20:00,43.94,43.95,43.92,43.95,23242.0,34.9827,34.9907,34.9668,34.9907,23242.0
2017-10-24 13:25:00,43.95,43.96,43.93,43.95,16478.0,34.9907,34.9986,34.9747,34.9907,16478.0
2017-10-24 13:30:00,43.95,43.95,43.91,43.93,11642.0,34.9907,34.9907,34.9588,34.9747,11642.0
2017-10-24 13:35:00,43.93,43.95,43.92,43.95,11097.0,34.9747,34.9907,34.9668,34.9907,11097.0
2017-10-24 13:40:00,43.95,43.98,43.95,43.97,21047.0,34.9907,35.0146,34.9907,35.0066,21047.0
2017-10-24 13:45:00,43.97,43.98,43.96,43.98,8311.0,35.0066,35.0146,34.9986,35.0146,8311.0
2017-10-24 13:50:00,43.97,43.98,43.92,43.92,16797.0,35.0066,35.0146,34.9668,34.9668,16797.0
2017-10-24 13:55:00,43.92,43.94,43.91,43.94,10407.0,34.9668,34.9827,34.9588,34.9827,10407.0
2017-10-24 14:00:00,43.94,43.95,43.92,43.93,13995.0,34.9827,34.9907,34.9668,34.9747,13995.0
2017-10-24 14:05:00,43.94,43.94,43.87,43.88,19948.0,34.9827,34.9827,34.927,34.9349,19948.0
2017-10-24 14:10:00,43.88,43.89,43.86,43.88,18644.0,34.9349,34.9429,34.919,34.9349,18644.0
2017-10-24 14:15:00,43.89,43.93,43.88,43.93,23336.0,34.9429,34.9747,34.9349,34.9747,23336.0
2017-10-24 14:20:00,43.93,43.98,43.92,43.96,28165.0,34.9747,35.0146,34.9668,34.9986,28165.0
2017-10-24 14:25:00,43.96,43.96,43.92,43.93,14433.0,34.9986,34.9986,34.9668,34.9747,14433.0
2017-10-24 14:30:00,43.93,43.96,43.9,43.96,16579.0,34.9747,34.9986,34.9509,34.9986,16579.0
2017-10-24 14:35:00,43.96,43.96,43.89,43.93,15825.0,34.9986,34.9986,34.9429,34.9747,15825.0
2017-10-24 14:40:00,43.93,43.93,43.87,43.88,32179.0,34.9747,34.9747,34.927,34.9349,32179.0
2017-10-24 14:45:00,43.88,43.91,43.87,43.91,34887.0,34.9349,34.9588,34.927,34.9588,34887.0
2017-10-24 14:50:00,43.9,43.92,43.89,43.91,18757.0,34.9509,34.9668,34.9429,34.9588,18757.0
2017-10-24 14:55:00,43.91,43.92,43.87,43.87,25994.0,34.9588,34.9668,34.927,34.927,25994.0
2017-10-24 15:00:00,43.87,43.88,43.86,43.87,34283.0,34.927,34.9349,34.919,34.927,34283.0
2017-10-24 15:05:00,43.87,43.87,43.77,43.8,42257.0,34.927,34.927,34.8474,34.8712,42257.0
2017-10-24 15:10:00,43.79,43.83,43.79,43.8,20192.0,34.8633,34.8951,34.8633,34.8712,20192.0
2017-10-24 15:15:00,43.81,43.85,43.8,43.84,23277.0,34.8792,34.9111,34.8712,34.9031,23277.0
2017-10-24 15:20:00,43.84,43.85,43.77,43.79,37931.0,34.9031,34.9111,34.8474,34.8633,37931.0
2017-10-24 15:25:00,43.79,43.81,43.75,43.75,19292.0,34.8633,34.8792,34.8314,34.8314,19292.0
2017-10-24 15:30:00,43.75,43.77,43.75,43.77,28394.0,34.8314,34.8474,34.8314,34.8474,28394.0
2017-10-24 15:35:00,43.77,43.8,43.76,43.8,55679.0,34.8474,34.8712,34.8394,34.8712,55679.0
2017-10-24 15:40:00,43.8,43.8,43.75,43.76,51811.0,34.8712,34.8712,34.8314,34.8394,51811.0
2017-10-24 15:45:00,43.76,43.76,43.7,43.72,60935.0,34.8394,34.8394,34.7916,34.8076,60935.0
2017-10-24 15:50:00,43.71,43.74,43.71,43.74,80378.0,34.7996,34.8235,34.7996,34.8235,80378.0
2017-10-24 15:55:00,43.73,43.74,43.72,43.74,189970.0,34.8155,34.8235,34.8076,34.8235,189970.0
2017-10-25 09:30:00,43.6,43.6,43.42,43.48,50029.0,34.712,34.712,34.5687,34.6165,50029.0
2017-10-25 09:35:00,43.5,43.5,43.37,43.37,17897.0,34.6324,34.6324,34.5289,34.5289,17897.0
2017-10-25 09:40:00,43.38,43.4,43.3,43.32,20952.0,34.5369,34.5528,34.4732,34.4891,20952.0
2017-10-25 09:45:00,43.33,43.33,43.2,43.22,15760.0,34.4971,34.4971,34.3936,34.4095,15760.0
2017-10-25 09:50:00,43.22,43.23,43.15,43.16,21113.0,34.4095,34.4174,34.3537,34.3617,21113.0
2017-10-25 09:55:00,43.16,43.17,43.04,43.07,26208.0,34.3617,34.3697,34.2662,34.2901,26208.0
2017-10-25 10:00:00,43.07,43.08,43.02,43.08,18860.0,34.2901,34.298,34.2503,34.298,18860.0
2017-10-25 10:05:00,43.07,43.07,43.0,43.0,19605.0,34.2901,34.2901,34.2343,34.2343,19605.0
2017-10-25 10:10:00,43.01,43.03,42.97,43.03,43049.0,34.2423,34.2582,34.2104,34.2582,43049.0
2017-10-25 10:15:00,43.03,43.11,42.99,43.09,20312.0,34.2582,34.3219,34.2264,34.306,20312.0
2017-10-25 10:20:00,43.08,43.09,43.02,43.02,8200.0,34.298,34.306,34.2503,34.2503,8200.0
2017-10-25 10:25:00,43.01,43.02,42.98,43.0,10793.0,34.2423,34.2503,34.2184,34.2343,10793.0
2017-10-25 10:30:00,43.01,43.01,42.92,42.95,12788.0,34.2423,34.2423,34.1706,34.1945,12788.0
2017-10-25 10:35:00,42.96,42.98,42.95,42.96,14628.0,34.2025,34.2184,34.1945,34.2025,14628.0
2017-10-25 10:40:00,42.96,42.97,42.92,42.92,16298.0,34.2025,34.2104,34.1706,34.1706,16298.0
2017-10-25 10:45:00,42.91,42.95,42.9,42.92,14617.0,34.1627,34.1945,34.1547,34.1706,14617.0
2017-10-25 10:50:00,42.93,42.94,42.92,42.94,5672.0,34.1786,34.1866,34.1706,34.1866,5672.0
2017-10-25 10:55:00,42.93,42.95,42.91,42.92,22236.0,34.1786,34.1945,34.1627,34.1706,22236.0
2017-10-25 11:00:00,42.93,42.93,42.9,42.91,21414.0,34.1786,34.1786,34.1547,34.1627,21414.0
2017-10-25 11:05:00,42.91,42.96,42.91,42.95,18207.0,34.1627,34.2025,34.1627,34.1945,18207.0
2017-10-25 11:10:00,42.95,43.03,42.94,43.02,74308.0,34.1945,34.2582,34.1866,34.2503,74308.0
2017-10-25 11:15:00,43.02,43.03,43.0,43.02,27334.0,34.2503,34.2582,34.2343,34.2503,27334.0
2017-10-25 11:20:00,43.03,43.07,42.98,42.99,49369.0,34.2582,34.2901,34.2184,34.2264,49369.0
2017-10-25 11:25:00,42.99,43.04,42.98,43.04,16913.0,34.2264,34.2662,34.2184,34.2662,16913.0
2017-10-25 11:30:00,43.05,43.05,43.0,43.02,11682.0,34.2741,34.2741,34.2343,34.2503,11682.0
2017-10-25 11:35:00,43.02,43.04,42.99,43.0,11140.0,34.2503,34.2662,34.2264,34.2343,11140.0
2017-10-25 11:40:00,42.99,43.03,42.99,43.01,9082.0,34.2264,34.2582,34.2264,34.2423,9082.0
2017-10-25 11:45:00,43.01,43.03,42.99,43.0,12465.0,34.2423,34.2582,34.2264,34.2343,12465.0
2017-10-25 11:50:00,43.01,43.02,42.98,43.01,9706.0,34.2423,34.2503,34.2184,34.2423,9706.0
2017-10-25 11:55:00,43.02,43.03,43.0,43.02,9504.0,34.2503,34.2582,34.2343,34.2503,9504.0
2017-10-25 12:00:00,43.03,43.03,42.98,42.98,14925.0,34.2582,34.2582,34.2184,34.2184,14925.0
2017-10-25 12:05:00,42.98,43.01,42.97,43.0,8094.0,34.2184,34.2423,34.2104,34.2343,8094.0
2017-10-25 12:10:00,42.99,42.99,42.95,42.96,10164.0,34.2264,34.2264,34.1945,34.2025,10164.0
2017-10-25 12:15:00,42.97,42.98,42.95,42.98,6498.0,34.2104,34.2184,34.1945,34.2184,6498.0
2017-10-25 12:20:00,42.98,42.99,42.96,42.99,17703.0,34.2184,34.2264,34.2025,34.2264,17703.0
2017-10-25 12:25:00,42.99,42.99,42.96,42.96,9279.0,34.2264,34.2264,34.2025,34.2025,9279.0
2017-10-25 12:30:00,42.97,43.0,42.97,42.99,7099.0,34.2104,34.2343,34.2104,34.2264,7099.0
2017-10-25 12:35:00,42.98,42.99,42.97,42.99,7508.0,34.2184,34.2264,34.2104,34.2264,7508.0
2017-10-25 12:40:00,42.98,43.05,42.97,43.03,56802.0,34.2184,34.2741,34.2104,34.2582,56802.0
2017-10-25 12:45:00,43.03,43.1,43.02,43.09,11258.0,34.2582,34.3139,34.2503,34.306,11258.0
2017-10-25 12:50:00,43.09,43.12,43.09,43.1,9225.0,34.306,34.3299,34.306,34.3139,9225.0
2017-10-25 12:55:00,43.1,43.15,43.09,43.14,7718.0,34.3139,34.3537,34.306,34.3458,7718.0
2017-10-25 13:00:00,43.15,43.15,43.1,43.11,8468.0,34.3537,34.3537,34.3139,34.3219,8468.0
2017-10-25 13:05:00,43.11,43.13,43.1,43.13,3970.0,34.3219,34.3378,34.3139,34.3378,3970.0
2017-10-25 13:10:00,43.13,43.18,43.13,43.17,8546.0,34.3378,34.3776,34.3378,34.3697,8546.0
2017-10-25 13:15:00,43.17,43.19,43.16,43.18,4349.0,34.3697,34.3856,34.3617,34.3776,4349.0
2017-10-25 13:20:00,43.16,43.17,43.15,43.15,3958.0,34.3617,34.3697,34.3537,34.3537,3958.0
2017-10-25 13:25:00,43.15,43.16,43.13,43.14,5804.0,34.3537,34.3617,34.3378,34.3458,5804.0
2017-10-25 13:30:00,43.15,43.18,43.15,43.17,7360.0,34.3537,34.3776,34.3537,34.3697,7360.0
2017-10-25 13:35:00,43.16,43.17,43.15,43.17,11250.0,34.3617,34.3697,34.3537,34.3697,11250.0
2017-10-25 13:40:00,43.18,43.25,43.18,43.25,8245.0,34.3776,34.4334,34.3776,34.4334,8245.0
2017-10-25 13:45:00,43.24,43.28,43.23,43.25,15499.0,34.4254,34.4572,34.4174,34.4334,15499.0
2017-10-25 13:50:00,43.25,43.29,43.25,43.27,16925.0,34.4334,34.4652,34.4334,34.4493,16925.0
2017-10-25 13:55:00,43.28,43.29,43.27,43.28,10720.0,34.4572,34.4652,34.4493,34.4572,10720.0
2017-10-25 14:00:00,43.28,43.29,43.27,43.29,6711.0,34.4572,34.4652,34.4493,34.4652,6711.0
2017-10-25 14:05:00,43.29,43.34,43.29,43.32,14086.0,34.4652,34.505,34.4652,34.4891,14086.0
2017-10-25 14:10:00,43.32,43.33,43.31,43.31,10634.0,34.4891,34.4971,34.4811,34.4811,10634.0
2017-10-25 14:15:00,43.3,43.32,43.3,43.31,8331.0,34.4732,34.4891,34.4732,34.4811,8331.0
2017-10-25 14:20:00,43.31,43.33,43.31,43.33,7364.0,34.4811,34.4971,34.4811,34.4971,7364.0
2017-10-25 14:25:00,43.34,43.39,43.32,43.38,35164.0,34.505,34.5448,34.4891,34.5369,35164.0
2017-10-25 14:30:00,43.38,43.39,43.36,43.36,12579.0,34.5369,34.5448,34.5209,34.5209,12579.0
2017-10-25 14:35:00,43.35,43.35,43.32,43.34,11418.0,34.513,34.513,34.4891,34.505,11418.0
2017-10-25 14:40:00,43.33,43.37,43.33,43.35,11864.0,34.4971,34.5289,34.4971,34.513,11864.0
2017-10-25 14:45:00,43.36,43.36,43.34,43.36,9124.0,34.5209,34.5209,34.505,34.5209,9124.0
2017-10-25 14:50:00,43.37,43.4,43.37,43.4,7128.0,34.5289,34.5528,34.5289,34.5528,7128.0
2017-10-25 14:55:00,43.4,43.45,43.4,43.44,21886.0,34.5528,34.5926,34.5528,34.5846,21886.0
2017-10-25 15:00:00,43.44,43.45,43.42,43.44,11443.0,34.5846,34.5926,34.5687,34.5846,11443.0
2017-10-25 15:05:00,43.45,43.47,43.44,43.46,41645.0,34.5926,34.6085,34.5846,34.6006,41645.0
2017-10-25 15:10:00,43.46,43.54,43.46,43.53,31966.0,34.6006,34.6642,34.6006,34.6563,31966.0
2017-10-25 15:15:00,43.53,43.54,43.5,43.51,21465.0,34.6563,34.6642,34.6324,34.6404,21465.0
2017-10-25 15:20:00,43.51,43.54,43.51,43.53,16212.0,34.6404,34.6642,34.6404,34.6563,16212.0
2017-10-25 15:25:00,43.54,43.6,43.52,43.57,35918.0,34.6642,34.712,34.6483,34.6881,35918.0
2017-10-25 15:30:00,43.56,43.57,43.54,43.57,23830.0,34.6802,34.6881,34.6642,34.6881,23830.0
2017-10-25 15:35:00,43.56,43.59,43.53,43.54,38213.0,34.6802,34.7041,34.6563,34.6642,38213.0
2017-10-25 15:40:00,43.53,43.54,43.47,43.48,22712.0,34.6563,34.6642,34.6085,34.6165,22712.0
2017-10-25 15:45:00,43.48,43.49,43.44,43.44,45754.0,34.6165,34.6244,34.5846,34.5846,45754.0
2017-10-25 15:50:00,43.44,43.5,43.43,43.47,51014.0,34.5846,34.6324,34.5767,34.6085,51014.0
2017-10-25 15:55:00,43.47,43.5,43.47,43.48,109388.0,34.6085,34.6324,34.6085,34.6165,109388.0
2017-10-26 09:30:00,43.67,43.77,43.64,43.71,59550.0,34.7677,34.8474,34.7439,34.7996,59550.0
2017-10-26 09:35:00,43.71,43.75,43.47,43.47,37742.0,34.7996,34.8314,34.6085,34.6085,37742.0
2017-10-26 09:40:00,43.46,43.65,43.45,43.65,48635.0,34.6006,34.7518,34.5926,34.7518,48635.0
2017-10-26 09:45:00,43.65,43.65,43.56,43.6,28550.0,34.7518,34.7518,34.6802,34.712,28550.0
2017-10-26 09:50:00,43.6,43.63,43.52,43.54,15570.0,34.712,34.7359,34.6483,34.6642,15570.0
2017-10-26 09:55:00,43.54,43.57,43.51,43.55,20684.0,34.6642,34.6881,34.6404,34.6722,20684.0
2017-10-26 10:00:00,43.55,43.58,43.53,43.55,26249.0,34.6722,34.6961,34.6563,34.6722,26249.0
2017-10-26 10:05:00,43.55,43.56,43.51,43.51,23517.0,34.6722,34.6802,34.6404,34.6404,23517.0
2017-10-26 10:10:00,43.52,43.56,43.52,43.53,21595.0,34.6483,34.6802,34.6483,34.6563,21595.0
2017-10-26 10:15:00,43.53,43.53,43.47,43.48,21458.0,34.6563,34.6563,34.6085,34.6165,21458.0
2017-10-26 10:20:00,43.48,43.53,43.47,43.52,12887.0,34.6165,34.6563,34.6085,34.6483,12887.0
2017-10-26 10:25:00,43.52,43.53,43.5,43.52,19645.0,34.6483,34.6563,34.6324,34.6483,19645.0
2017-10-26 10:30:00,43.52,43.53,43.47,43.52,35879.0,34.6483,34.6563,34.6085,34.6483,35879.0
2017-10-26 10:35:00,43.51,43.52,43.48,43.52,11717.0,34.6404,34.6483,34.6165,34.6483,11717.0
2017-10-26 10:40:00,43.51,43.53,43.47,43.49,16918.0,34.6404,34.6563,34.6085,34.6244,16918.0
2017-10-26 10:45:00,43.48,43.51,43.48,43.48,8352.0,34.6165,34.6404,34.6165,34.6165,8352.0
2017-10-26 10:50:00,43.48,43.49,43.47,43.48,9338.0,34.6165,34.6244,34.6085,34.6165,9338.0
2017-10-26 10:55:00,43.48,43.48,43.46,43.47,11836.0,34.6165,34.6165,34.6006,34.6085,11836.0
2017-10-26 11:00:00,43.46,43.49,43.38,43.38,29892.0,34.6006,34.6244,34.5369,34.5369,29892.0
2017-10-26 11:05:00,43.39,43.39,43.32,43.32,14182.0,34.5448,34.5448,34.4891,34.4891,14182.0
2017-10-26 11:10:00,43.33,43.33,43.3,43.31,16922.0,34.4971,34.4971,34.4732,34.4811,16922.0
2017-10-26 11:15:00,43.31,43.33,43.28,43.33,14318.0,34.4811,34.4971,34.4572,34.4971,14318.0
2017-10-26 11:20:00,43.33,43.42,43.33,43.36,28245.0,34.4971,34.5687,34.4971,34.5209,28245.0
2017-10-26 11:25:00,43.36,43.38,43.35,43.36,10382.0,34.5209,34.5369,34.513,34.5209,10382.0
2017-10-26 11:30:00,43.36,43.39,43.36,43.37,8401.0,34.5209,34.5448,34.5209,34.5289,8401.0
2017-10-26 11:35:00,43.38,43.38,43.34,43.36,27626.0,34.5369,34.5369,34.505,34.5209,27626.0
2017-10-26 11:40:00,43.36,43.36,43.3,43.3,66607.0,34.5209,34.5209,34.4732,34.4732,66607.0
2017-10-26 11:45:00,43.3,43.31,43.27,43.3,41679.0,34.4732,34.4811,34.4493,34.4732,41679.0
2017-10-26 11:50:00,43.3,43.36,43.29,43.34,16271.0,34.4732,34.5209,34.4652,34.505,16271.0
2017-10-26 11:55:00,43.34,43.35,43.27,43.27,19194.0,34.505,34.513,34.4493,34.4493,19194.0
2017-10-26 12:00:00,43.28,43.39,43.27,43.38,17425.0,34.4572,34.5448,34.4493,34.5369,17425.0
2017-10-26 12:05:00,43.38,43.42,43.37,43.4,12063.0,34.5369,34.5687,34.5289,34.5528,12063.0
2017-10-26 12:10:00,43.4,43.46,43.39,43.46,37222.0,34.5528,34.6006,34.5448,34.6006,37222.0
2017-10-26 12:15:00,43.46,43.47,43.41,43.41,38048.0,34.6006,34.6085,34.5607,34.5607,38048.0
2017-10-26 12:20:00,43.41,43.45,43.37,43.38,58165.0,34.5607,34.5926,34.5289,34.5369,58165.0
2017-10-26 12:25:00,43.38,43.43,43.37,43.42,11722.0,34.5369,34.5767,34.5289,34.5687,11722.0
2017-10-26 12:30:00,43.41,43.42,43.35,43.36,33121.0,34.5607,34.5687,34.513,34.5209,33121.0
2017-10-26 12:35:00,43.35,43.36,43.31,43.31,9749.0,34.513,34.5209,34.4811,34.4811,9749.0
2017-10-26 12:40:00,43.32,43.33,43.3,43.33,9066.0,34.4891,34.4971,34.4732,34.4971,9066.0
2017-10-26 12:45:00,43.33,43.39,43.33,43.33,11482.0,34.4971,34.5448,34.4971,34.4971,11482.0
2017-10-26 12:50:00,43.34,43.35,43.31,43.34,9808.0,34.505,34.513,34.4811,34.505,9808.0
2017-10-26 12:55:00,43.33,43.35,43.33,43.35,7771.0,34.4971,34.513,34.4971,34.513,7771.0
2017-10-26 13:00:00,43.35,43.35,43.31,43.35,20533.0,34.513,34.513,34.4811,34.513,20533.0
2017-10-26 13:05:00,43.35,43.35,43.33,43.33,10132.0,34.513,34.513,34.4971,34.4971,10132.0
2017-10-26 13:10:00,43.33,43.34,43.32,43.34,16190.0,34.4971,34.505,34.4891,34.505,16190.0
2017-10-26 13:15:00,43.35,43.4,43.34,43.4,18076.0,34.513,34.5528,34.505,34.5528,18076.0
2017-10-26 13:20:00,43.4,43.41,43.39,43.4,5063.0,34.5528,34.5607,34.5448,34.5528,5063.0
2017-10-26 13:25:00,43.4,43.41,43.38,43.41,10162.0,34.5528,34.5607,34.5369,34.5607,10162.0
2017-10-26 13:30:00,43.4,43.41,43.39,43.4,7064.0,34.5528,34.5607,34.5448,34.5528,7064.0
2017-10-26 13:35:00,43.4,43.44,43.39,43.42,11541.0,34.5528,34.5846,34.5448,34.5687,11541.0
2017-10-26 13:40:00,43.43,43.44,43.41,43.44,11149.0,34.5767,34.5846,34.5607,34.5846,11149.0
2017-10-26 13:45:00,43.43,43.43,43.41,43.42,10866.0,34.5767,34.5767,34.5607,34.5687,10866.0
2017-10-26 13:50:00,43.43,43.46,43.43,43.44,9548.0,34.5767,34.6006,34.5767,34.5846,9548.0
2017-10-26 13:55:00,43.44,43.46,43.43,43.45,11696.0,34.5846,34.6006,34.5767,34.5926,11696.0
2017-10-26 14:00:00,43.45,43.48,43.44,43.45,17726.0,34.5926,34.6165,34.5846,34.5926,17726.0
2017-10-26 14:05:00,43.44,43.45,43.34,43.37,49422.0,34.5846,34.5926,34.505,34.5289,49422.0
2017-10-26 14:10:00,43.36,43.37,43.31,43.32,43407.0,34.5209,34.5289,34.4811,34.4891,43407.0
2017-10-26 14:15:00,43.32,43.36,43.31,43.36,19072.0,34.4891,34.5209,34.4811,34.5209,19072.0
2017-10-26 14:20:00,43.36,43.36,43.29,43.33,29588.0,34.5209,34.5209,34.4652,34.4971,29588.0
2017-10-26 14:25:00,43.33,43.36,43.32,43.34,16799.0,34.4971,34.5209,34.4891,34.505,16799.0
2017-10-26 14:30:00,43.34,43.35,43.3,43.3,18468.0,34.505,34.513,34.4732,34.4732,18468.0
2017-10-26 14:35:00,43.3,43.31,43.24,43.24,17173.0,34.4732,34.4811,34.4254,34.4254,17173.0
2017-10-26 14:40:00,43.25,43.3,43.24,43.28,23273.0,34.4334,34.4732,34.4254,34.4572,23273.0
2017-10-26 14:45:00,43.27,43.28,43.24,43.24,14498.0,34.4493,34.4572,34.4254,34.4254,14498.0
2017-10-26 14:50:00,43.25,43.25,43.2,43.21,20418.0,34.4334,34.4334,34.3936,34.4015,20418.0
2017-10-26 14:55:00,43.21,43.26,43.2,43.25,31096.0,34.4015,34.4413,34.3936,34.4334,31096.0
2017-10-26 15:00:00,43.25,43.27,43.24,43.26,9301.0,34.4334,34.4493,34.4254,34.4413,9301.0
2017-10-26 15:05:00,43.26,43.27,43.23,43.24,14473.0,34.4413,34.4493,34.4174,34.4254,14473.0
2017-10-26 15:10:00,43.25,43.26,43.21,43.23,13931.0,34.4334,34.4413,34.4015,34.4174,13931.0
2017-10-26 15:15:00,43.23,43.23,43.2,43.21,7856.0,34.4174,34.4174,34.3936,34.4015,7856.0
2017-10-26 15:20:00,43.21,43.22,43.17,43.22,31870.0,34.4015,34.4095,34.3697,34.4095,31870.0
2017-10-26 15:25:00,43.22,43.25,43.21,43.23,19000.0,34.4095,34.4334,34.4015,34.4174,19000.0
2017-10-26 15:30:00,43.23,43.24,43.19,43.19,23653.0,34.4174,34.4254,34.3856,34.3856,23653.0
2017-10-26 15:35:00,43.19,43.2,43.13,43.13,37854.0,34.3856,34.3936,34.3378,34.3378,37854.0
2017-10-26 15:40:00,43.14,43.14,43.09,43.1,72350.0,34.3458,34.3458,34.306,34.3139,72350.0
2017-10-26 15:45:00,43.11,43.11,42.98,43.03,184536.0,34.3219,34.3219,34.2184,34.2582,184536.0
2017-10-26 15:50:00,43.03,43.04,42.99,43.02,196718.0,34.2582,34.2662,34.2264,34.2503,196718.0
2017-10-26 15:55:00,43.02,43.06,43.0,43.01,258244.0,34.2503,34.2821,34.2343,34.2423,258244.0
2017-10-27 09:30:00,43.03,43.03,42.92,42.94,53170.0,34.2582,34.2582,34.1706,34.1866,53170.0
2017-10-27 09:35:00,43.0,43.0,42.82,42.83,67252.0,34.2343,34.2343,34.091,34.099,67252.0
2017-10-27 09:40:00,42.82,42.84,42.75,42.8,19626.0,34.091,34.1069,34.0353,34.0751,19626.0
2017-10-27 09:45:00,42.79,42.82,42.63,42.66,27158.0,34.0671,34.091,33.9398,33.9636,27158.0
2017-10-27 09:50:00,42.66,42.68,42.58,42.66,19922.0,33.9636,33.9796,33.8999,33.9636,19922.0
2017-10-27 09:55:00,42.66,42.81,42.63,42.77,30508.0,33.9636,34.0831,33.9398,34.0512,30508.0
2017-10-27 10:00:00,42.79,42.92,42.76,42.88,32994.0,34.0671,34.1706,34.0433,34.1388,32994.0
2017-10-27 10:05:00,42.87,42.89,42.8,42.88,36695.0,34.1308,34.1468,34.0751,34.1388,36695.0
2017-10-27 10:10:00,42.88,42.88,42.8,42.86,26266.0,34.1388,34.1388,34.0751,34.1229,26266.0
2017-10-27 10:15:00,42.86,42.87,42.78,42.83,30008.0,34.1229,34.1308,34.0592,34.099,30008.0
2017-10-27 10:20:00,42.84,42.93,42.81,42.88,39878.0,34.1069,34.1786,34.0831,34.1388,39878.0
2017-10-27 10:25:00,42.89,42.92,42.87,42.89,10849.0,34.1468,34.1706,34.1308,34.1468,10849.0
2017-10-27 10:30:00,42.89,42.92,42.88,42.89,20441.0,34.1468,34.1706,34.1388,34.1468,20441.0
2017-10-27 10:35:00,42.89,42.89,42.79,42.82,29682.0,34.1468,34.1468,34.0671,34.091,29682.0
2017-10-27 10:40:00,42.82,42.9,42.8,42.88,55783.0,34.091,34.1547,34.0751,34.1388,55783.0
2017-10-27 10:45:00,42.87,42.96,42.87,42.95,15084.0,34.1308,34.2025,34.1308,34.1945,15084.0
2017-10-27 10:50:00,42.95,42.97,42.93,42.94,7670.0,34.1945,34.2104,34.1786,34.1866,7670.0
2017-10-27 10:55:00,42.94,42.97,42.9,42.97,18373.0,34.1866,34.2104,34.1547,34.2104,18373.0
2017-10-27 11:00:00,42.96,42.97,42.92,42.97,28802.0,34.2025,34.2104,34.1706,34.2104,28802.0
2017-10-27 11:05:00,42.98,42.98,42.92,42.92,25520.0,34.2184,34.2184,34.1706,34.1706,25520.0
2017-10-27 11:10:00,42.91,42.96,42.91,42.95,29419.0,34.1627,34.2025,34.1627,34.1945,29419.0
2017-10-27 11:15:00,42.97,42.99,42.93,42.94,27461.0,34.2104,34.2264,34.1786,34.1866,27461.0
2017-10-27 11:20:00,42.95,42.98,42.93,42.94,14055.0,34.1945,34.2184,34.1786,34.1866,14055.0
2017-10-27 11:25:00,42.93,43.0,42.93,42.96,36531.0,34.1786,34.2343,34.1786,34.2025,36531.0
2017-10-27 11:30:00,42.97,43.0,42.96,42.99,45229.0,34.2104,34.2343,34.2025,34.2264,45229.0
2017-10-27 11:35:00,43.0,43.03,42.99,43.0,12382.0,34.2343,34.2582,34.2264,34.2343,12382.0
2017-10-27 11:40:00,43.01,43.04,42.95,42.96,17568.0,34.2423,34.2662,34.1945,34.2025,17568.0
2017-10-27 11:45:00,42.97,43.01,42.97,43.0,11068.0,34.2104,34.2423,34.2104,34.2343,11068.0
2017-10-27 11:50:00,42.99,43.02,42.97,43.0,54852.0,34.2264,34.2503,34.2104,34.2343,54852.0
2017-10-27 11:55:00,43.0,43.07,43.0,43.07,15770.0,34.2343,34.2901,34.2343,34.2901,15770.0
2017-10-27 12:00:00,43.07,43.11,43.06,43.07,28806.0,34.2901,34.3219,34.2821,34.2901,28806.0
2017-10-27 12:05:00,43.07,43.11,43.06,43.07,14246.0,34.2901,34.3219,34.2821,34.2901,14246.0
2017-10-27 12:10:00,43.08,43.11,43.08,43.11,6083.0,34.298,34.3219,34.298,34.3219,6083.0
2017-10-27 12:15:00,43.1,43.11,43.06,43.06,12915.0,34.3139,34.3219,34.2821,34.2821,12915.0
2017-10-27 12:20:00,43.06,43.06,43.02,43.02,21939.0,34.2821,34.2821,34.2503,34.2503,21939.0
2017-10-27 12:25:00,43.02,43.04,43.0,43.01,8692.0,34.2503,34.2662,34.2343,34.2423,8692.0
2017-10-27 12:30:00,43.0,43.08,43.0,43.06,18162.0,34.2343,34.298,34.2343,34.2821,18162.0
2017-10-27 12:35:00,43.07,43.1,43.05,43.09,7025.0,34.2901,34.3139,34.2741,34.306,7025.0
2017-10-27 12:40:00,43.09,43.1,43.08,43.09,9611.0,34.306,34.3139,34.298,34.306,9611.0
2017-10-27 12:45:00,43.09,43.11,43.09,43.1,11318.0,34.306,34.3219,34.306,34.3139,11318.0
2017-10-27 12:50:00,43.09,43.11,43.08,43.09,21974.0,34.306,34.3219,34.298,34.306,21974.0
2017-10-27 12:55:00,43.08,43.11,43.08,43.1,4734.0,34.298,34.3219,34.298,34.3139,4734.0
2017-10-27 13:00:00,43.1,43.11,43.06,43.09,37188.0,34.3139,34.3219,34.2821,34.306,37188.0
2017-10-27 13:05:00,43.09,43.12,43.07,43.12,20647.0,34.306,34.3299,34.2901,34.3299,20647.0
2017-10-27 13:10:00,43.12,43.12,43.09,43.1,7041.0,34.3299,34.3299,34.306,34.3139,7041.0
2017-10-27 13:15:00,43.11,43.12,43.08,43.08,19415.0,34.3219,34.3299,34.298,34.298,19415.0
2017-10-27 13:20:00,43.09,43.11,43.08,43.09,9002.0,34.306,34.3219,34.298,34.306,9002.0
2017-10-27 13:25:00,43.09,43.11,43.08,43.1,8128.0,34.306,34.3219,34.298,34.3139,8128.0
2017-10-27 13:30:00,43.11,43.13,43.1,43.11,14395.0,34.3219,34.3378,34.3139,34.3219,14395.0
2017-10-27 13:35:00,43.12,43.12,43.07,43.1,19623.0,34.3299,34.3299,34.2901,34.3139,19623.0
2017-10-27 13:40:00,43.1,43.11,43.09,43.09,10031.0,34.3139,34.3219,34.306,34.306,10031.0
2017-10-27 13:45:00,43.09,43.11,43.05,43.05,52311.0,34.306,34.3219,34.2741,34.2741,52311.0
2017-10-27 13:50:00,43.05,43.08,43.04,43.05,19375.0,34.2741,34.298,34.2662,34.2741,19375.0
2017-10-27 13:55:00,43.05,43.07,43.04,43.06,11176.0,34.2741,34.2901,34.2662,34.2821,11176.0
2017-10-27 14:00:00,43.06,43.07,43.02,43.02,20626.0,34.2821,34.2901,34.2503,34.2503,20626.0
2017-10-27 14:05:00,43.02,43.02,43.0,43.0,12711.0,34.2503,34.2503,34.2343,34.2343,12711.0
2017-10-27 14:10:00,43.0,43.03,43.0,43.02,14446.0,34.2343,34.2582,34.2343,34.2503,14446.0
2017-10-27 14:15:00,43.02,43.04,43.01,43.04,15995.0,34.2503,34.2662,34.2423,34.2662,15995.0
2017-10-27 14:20:00,43.03,43.04,43.01,43.02,21928.0,34.2582,34.2662,34.2423,34.2503,21928.0
2017-10-27 14:25:00,43.01,43.03,43.0,43.01,22695.0,34.2423,34.2582,34.2343,34.2423,22695.0
2017-10-27 14:30:00,43.02,43.03,42.98,43.02,41966.0,34.2503,34.2582,34.2184,34.2503,41966.0
2017-10-27 14:35:00,43.02,43.02,42.99,43.01,21085.0,34.2503,34.2503,34.2264,34.2423,21085.0
2017-10-27 14:40:00,43.01,43.01,42.96,42.96,11854.0,34.2423,34.2423,34.2025,34.2025,11854.0
2017-10-27 14:45:00,42.96,43.0,42.96,43.0,12926.0,34.2025,34.2343,34.2025,34.2343,12926.0
2017-10-27 14:50:00,43.0,43.05,42.99,43.03,17829.0,34.2343,34.2741,34.2264,34.2582,17829.0
2017-10-27 14:55:00,43.03,43.03,43.01,43.01,13327.0,34.2582,34.2582,34.2423,34.2423,13327.0
2017-10-27 15:00:00,43.01,43.02,43.01,43.01,9023.0,34.2423,34.2503,34.2423,34.2423,9023.0
2017-10-27 15:05:00,43.01,43.03,42.99,43.03,48776.0,34.2423,34.2582,34.2264,34.2582,48776.0
2017-10-27 15:10:00,43.02,43.04,43.0,43.01,39111.0,34.2503,34.2662,34.2343,34.2423,39111.0
2017-10-27 15:15:00,43.02,43.06,43.01,43.06,93177.0,34.2503,34.2821,34.2423,34.2821,93177.0
2017-10-27 15:20:00,43.05,43.06,43.02,43.04,44266.0,34.2741,34.2821,34.2503,34.2662,44266.0
2017-10-27 15:25:00,43.04,43.04,43.0,43.01,28476.0,34.2662,34.2662,34.2343,34.2423,28476.0
2017-10-27 15:30:00,43.0,43.03,43.0,43.02,90314.0,34.2343,34.2582,34.2343,34.2503,90314.0
2017-10-27 15:35:00,43.02,43.03,43.0,43.02,32718.0,34.2503,34.2582,34.2343,34.2503,32718.0
2017-10-27 15:40:00,43.02,43.09,43.02,43.07,68760.0,34.2503,34.306,34.2503,34.2901,68760.0
2017-10-27 15:45:00,43.07,43.09,43.05,43.05,53992.0,34.2901,34.306,34.2741,34.2741,53992.0
2017-10-27 15:50:00,43.05,43.07,43.04,43.05,82748.0,34.2741,34.2901,34.2662,34.2741,82748.0
2017-10-27 15:55:00,43.05,43.07,43.02,43.07,142365.0,34.2741,34.2901,34.2503,34.2901,142365.0
2017-10-30 09:30:00,42.91,43.09,42.88,42.99,110238.0,34.1627,34.306,34.1388,34.2264,110238.0
2017-10-30 09:35:00,43.03,43.05,42.87,42.96,33608.0,34.2582,34.2741,34.1308,34.2025,33608.0
2017-10-30 09:40:00,42.96,42.99,42.89,42.92,40300.0,34.2025,34.2264,34.1468,34.1706,40300.0
2017-10-30 09:45:00,42.91,42.94,42.87,42.88,25546.0,34.1627,34.1866,34.1308,34.1388,25546.0
2017-10-30 09:50:00,42.88,42.92,42.85,42.89,15624.0,34.1388,34.1706,34.1149,34.1468,15624.0
2017-10-30 09:55:00,42.88,42.89,42.82,42.84,13817.0,34.1388,34.1468,34.091,34.1069,13817.0
2017-10-30 10:00:00,42.82,42.88,42.82,42.84,16873.0,34.091,34.1388,34.091,34.1069,16873.0
2017-10-30 10:05:00,42.83,42.9,42.82,42.84,29291.0,34.099,34.1547,34.091,34.1069,29291.0
2017-10-30 10:10:00,42.83,42.87,42.81,42.87,61317.0,34.099,34.1308,34.0831,34.1308,61317.0
2017-10-30 10:15:00,42.87,42.87,42.79,42.82,47299.0,34.1308,34.1308,34.0671,34.091,47299.0
2017-10-30 10:20:00,42.84,42.85,42.8,42.81,23258.0,34.1069,34.1149,34.0751,34.0831,23258.0
2017-10-30 10:25:00,42.82,42.88,42.76,42.79,195429.0,34.091,34.1388,34.0433,34.0671,195429.0
2017-10-30 10:30:00,42.8,42.85,42.77,42.81,43862.0,34.0751,34.1149,34.0512,34.0831,43862.0
2017-10-30 10:35:00,42.81,42.81,42.74,42.77,27101.0,34.0831,34.0831,34.0273,34.0512,27101.0
2017-10-30 10:40:00,42.77,42.81,42.73,42.78,62615.0,34.0512,34.0831,34.0194,34.0592,62615.0
2017-10-30 10:45:00,42.77,42.79,42.74,42.75,23200.0,34.0512,34.0671,34.0273,34.0353,23200.0
2017-10-30 10:50:00,42.75,42.77,42.71,42.72,17483.0,34.0353,34.0512,34.0034,34.0114,17483.0
2017-10-30 10:55:00,42.72,42.73,42.67,42.7,11583.0,34.0114,34.0194,33.9716,33.9955,11583.0
2017-10-30 11:00:00,42.71,42.77,42.69,42.76,22005.0,34.0034,34.0512,33.9875,34.0433,22005.0
2017-10-30 11:05:00,42.76,42.78,42.74,42.76,12506.0,34.0433,34.0592,34.0273,34.0433,12506.0
2017-10-30 11:10:00,42.76,42.77,42.75,42.76,8550.0,34.0433,34.0512,34.0353,34.0433,8550.0
2017-10-30 11:15:00,42.76,42.78,42.72,42.73,18052.0,34.0433,34.0592,34.0114,34.0194,18052.0
2017-10-30 11:20:00,42.73,42.75,42.7,42.71,11182.0,34.0194,34.0353,33.9955,34.0034,11182.0
2017-10-30 11:25:00,42.72,42.72,42.67,42.68,11133.0,34.0114,34.0114,33.9716,33.9796,11133.0
2017-10-30 11:30:00,42.68,42.72,42.66,42.67,12504.0,33.9796,34.0114,33.9636,33.9716,12504.0
2017-10-30 11:35:00,42.66,42.72,42.66,42.71,14567.0,33.9636,34.0114,33.9636,34.0034,14567.0
2017-10-30 11:40:00,42.71,42.73,42.69,42.72,32357.0,34.0034,34.0194,33.9875,34.0114,32357.0
2017-10-30 11:45:00,42.72,42.76,42.7,42.73,83485.0,34.0114,34.0433,33.9955,34.0194,83485.0
2017-10-30 11:50:00,42.74,42.75,42.69,42.72,47993.0,34.0273,34.0353,33.9875,34.0114,47993.0
2017-10-30 11:55:00,42.72,42.73,42.7,42.71,13533.0,34.0114,34.0194,33.9955,34.0034,13533.0
2017-10-30 12:00:00,42.71,42.75,42.67,42.75,53915.0,34.0034,34.0353,33.9716,34.0353,53915.0
2017-10-30 12:05:00,42.75,42.75,42.67,42.7,26932.0,34.0353,34.0353,33.9716,33.9955,26932.0
2017-10-30 12:10:00,42.7,42.7,42.65,42.67,10043.0,33.9955,33.9955,33.9557,33.9716,10043.0
2017-10-30 12:15:00,42.66,42.72,42.66,42.7,40573.0,33.9636,34.0114,33.9636,33.9955,40573.0
2017-10-30 12:20:00,42.7,42.71,42.68,42.69,27519.0,33.9955,34.0034,33.9796,33.9875,27519.0
2017-10-30 12:25:00,42.7,42.71,42.66,42.7,21156.0,33.9955,34.0034,33.9636,33.9955,21156.0
2017-10-30 12:30:00,42.7,42.71,42.65,42.65,20198.0,33.9955,34.0034,33.9557,33.9557,20198.0
2017-10-30 12:35:00,42.66,42.67,42.61,42.64,19925.0,33.9636,33.9716,33.9238,33.9477,19925.0
2017-10-30 12:40:00,42.64,42.65,42.61,42.61,19966.0,33.9477,33.9557,33.9238,33.9238,19966.0
2017-10-30 12:45:00,42.61,42.62,42.59,42.61,12518.0,33.9238,33.9318,33.9079,33.9238,12518.0
2017-10-30 12:50:00,42.62,42.65,42.61,42.64,7822.0,33.9318,33.9557,33.9238,33.9477,7822.0
2017-10-30 12:55:00,42.65,42.71,42.64,42.69,19371.0,33.9557,34.0034,33.9477,33.9875,19371.0
2017-10-30 13:00:00,42.69,42.7,42.66,42.68,21868.0,33.9875,33.9955,33.9636,33.9796,21868.0
2017-10-30 13:05:00,42.68,42.69,42.63,42.63,8197.0,33.9796,33.9875,33.9398,33.9398,8197.0
2017-10-30 13:10:00,42.64,42.69,42.63,42.69,20141.0,33.9477,33.9875,33.9398,33.9875,20141.0
2017-10-30 13:15:00,42.68,42.73,42.68,42.7,14340.0,33.9796,34.0194,33.9796,33.9955,14340.0
2017-10-30 13:20:00,42.71,42.72,42.69,42.7,11286.0,34.0034,34.0114,33.9875,33.9955,11286.0
2017-10-30 13:25:00,42.7,42.7,42.66,42.68,12808.0,33.9955,33.9955,33.9636,33.9796,12808.0
2017-10-30 13:30:00,42.69,42.72,42.69,42.71,22774.0,33.9875,34.0114,33.9875,34.0034,22774.0
2017-10-30 13:35:00,42.7,42.7,42.68,42.7,10823.0,33.9955,33.9955,33.9796,33.9955,10823.0
2017-10-30 13:40:00,42.69,42.71,42.69,42.7,17401.0,33.9875,34.0034,33.9875,33.9955,17401.0
2017-10-30 13:45:00,42.71,42.71,42.69,42.7,15235.0,34.0034,34.0034,33.9875,33.9955,15235.0
2017-10-30 13:50:00,42.71,42.75,42.71,42.73,24620.0,34.0034,34.0353,34.0034,34.0194,24620.0
2017-10-30 13:55:00,42.73,42.74,42.7,42.71,22914.0,34.0194,34.0273,33.9955,34.0034,22914.0
2017-10-30 14:00:00,42.71,42.74,42.71,42.72,13687.0,34.0034,34.0273,34.0034,34.0114,13687.0
2017-10-30 14:05:00,42.73,42.74,42.71,42.72,23651.0,34.0194,34.0273,34.0034,34.0114,23651.0
2017-10-30 14:10:00,42.72,42.8,42.71,42.79,28961.0,34.0114,34.0751,34.0034,34.0671,28961.0
2017-10-30 14:15:00,42.79,42.8,42.76,42.79,18466.0,34.0671,34.0751,34.0433,34.0671,18466.0
2017-10-30 14:20:00,42.79,42.85,42.77,42.85,49257.0,34.0671,34.1149,34.0512,34.1149,49257.0
2017-10-30 14:25:00,42.86,42.86,42.8,42.8,26577.0,34.1229,34.1229,34.0751,34.0751,26577.0
2017-10-30 14:30:00,42.8,42.8,42.75,42.77,42924.0,34.0751,34.0751,34.0353,34.0512,42924.0
2017-10-30 14:35:00,42.78,42.81,42.77,42.79,39013.0,34.0592,34.0831,34.0512,34.0671,39013.0
2017-10-30 14:40:00,42.8,42.81,42.79,42.8,27997.0,34.0751,34.0831,34.0671,34.0751,27997.0
2017-10-30 14:45:00,42.8,42.81,42.79,42.79,6700.0,34.0751,34.0831,34.0671,34.0671,6700.0
2017-10-30 14:50:00,42.8,42.81,42.77,42.8,81527.0,34.0751,34.0831,34.0512,34.0751,81527.0
2017-10-30 14:55:00,42.8,42.81,42.77,42.78,40908.0,34.0751,34.0831,34.0512,34.0592,40908.0
2017-10-30 15:00:00,42.79,42.8,42.78,42.8,20940.0,34.0671,34.0751,34.0592,34.0751,20940.0
2017-10-30 15:05:00,42.79,42.81,42.76,42.78,36995.0,34.0671,34.0831,34.0433,34.0592,36995.0
2017-10-30 15:10:00,42.79,42.8,42.77,42.77,24258.0,34.0671,34.0751,34.0512,34.0512,24258.0
2017-10-30 15:15:00,42.77,42.78,42.77,42.77,26870.0,34.0512,34.0592,34.0512,34.0512,26870.0
2017-10-30 15:20:00,42.77,42.78,42.76,42.77,34960.0,34.0512,34.0592,34.0433,34.0512,34960.0
2017-10-30 15:25:00,42.76,42.78,42.76,42.76,241221.0,34.0433,34.0592,34.0433,34.0433,241221.0
2017-10-30 15:30:00,42.76,42.77,42.76,42.76,63937.0,34.0433,34.0512,34.0433,34.0433,63937.0
2017-10-30 15:35:00,42.77,42.78,42.75,42.78,60478.0,34.0512,34.0592,34.0353,34.0592,60478.0
2017-10-30 15:40:00,42.77,42.8,42.77,42.77,52718.0,34.0512,34.0751,34.0512,34.0512,52718.0
2017-10-30 15:45:00,42.77,42.78,42.77,42.77,73666.0,34.0512,34.0592,34.0512,34.0512,73666.0
2017-10-30 15:50:00,42.78,42.82,42.76,42.81,128532.0,34.0592,34.091,34.0433,34.0831,128532.0
2017-10-30 15:55:00,42.81,42.85,42.81,42.82,181585.0,34.0831,34.1149,34.0831,34.091,181585.0
2017-10-31 09:30:00,40.74,41.59,40.51,41.34,340233.0,32.435,33.1118,32.2519,32.9127,340233.0
2017-10-31 09:35:00,41.32,41.42,40.98,41.09,283608.0,32.8968,32.9764,32.6261,32.7137,283608.0
2017-10-31 09:40:00,41.06,41.08,40.23,40.27,332717.0,32.6898,32.7057,32.029,32.0608,332717.0
2017-10-31 09:45:00,40.26,40.47,40.05,40.13,240040.0,32.0529,32.2201,31.8857,31.9494,240040.0
2017-10-31 09:50:00,40.13,40.36,39.95,40.34,309407.0,31.9494,32.1325,31.8061,32.1166,309407.0
2017-10-31 09:55:00,40.34,40.58,40.13,40.49,172456.0,32.1166,32.3077,31.9494,32.236,172456.0
2017-10-31 10:00:00,40.49,40.87,40.49,40.65,165036.0,32.236,32.5385,32.236,32.3634,165036.0
2017-10-31 10:05:00,40.63,40.89,40.63,40.73,144268.0,32.3475,32.5545,32.3475,32.4271,144268.0
2017-10-31 10:10:00,40.73,40.89,40.54,40.55,163338.0,32.4271,32.5545,32.2758,32.2838,163338.0
2017-10-31 10:15:00,40.55,40.57,40.32,40.34,200522.0,32.2838,32.2997,32.1007,32.1166,200522.0
2017-10-31 10:20:00,40.35,40.46,40.31,40.31,83054.0,32.1245,32.2121,32.0927,32.0927,83054.0
2017-10-31 10:25:00,40.31,40.48,40.3,40.46,108030.0,32.0927,32.228,32.0847,32.2121,108030.0
2017-10-31 10:30:00,40.46,40.76,40.34,40.74,124976.0,32.2121,32.451,32.1166,32.435,124976.0
2017-10-31 10:35:00,40.74,40.74,40.57,40.65,140999.0,32.435,32.435,32.2997,32.3634,140999.0
2017-10-31 10:40:00,40.66,40.82,40.63,40.82,105135.0,32.3713,32.4987,32.3475,32.4987,105135.0
2017-10-31 10:45:00,40.82,41.0,40.78,40.86,161079.0,32.4987,32.642,32.4669,32.5306,161079.0
2017-10-31 10:50:00,40.85,40.91,40.71,40.75,103856.0,32.5226,32.5704,32.4112,32.443,103856.0
2017-10-31 10:55:00,40.75,40.79,40.64,40.66,74490.0,32.443,32.4748,32.3554,32.3713,74490.0
2017-10-31 11:00:00,40.67,40.72,40.6,40.62,81140.0,32.3793,32.4191,32.3236,32.3395,81140.0
2017-10-31 11:05:00,40.6,40.63,40.53,40.61,67855.0,32.3236,32.3475,32.2678,32.3315,67855.0
2017-10-31 11:10:00,40.6,40.72,40.55,40.63,92228.0,32.3236,32.4191,32.2838,32.3475,92228.0
2017-10-31 11:15:00,40.64,40.72,40.55,40.66,48167.0,32.3554,32.4191,32.2838,32.3713,48167.0
2017-10-31 11:20:00,40.66,40.75,40.58,40.69,69836.0,32.3713,32.443,32.3077,32.3952,69836.0
2017-10-31 11:25:00,40.68,40.78,40.68,40.78,44730.0,32.3873,32.4669,32.3873,32.4669,44730.0
2017-10-31 11:30:00,40.77,40.77,40.65,40.66,62002.0,32.4589,32.4589,32.3634,32.3713,62002.0
2017-10-31 11:35:00,40.65,40.7,40.56,40.7,73245.0,32.3634,32.4032,32.2917,32.4032,73245.0
2017-10-31 11:40:00,40.71,40.76,40.61,40.67,58889.0,32.4112,32.451,32.3315,32.3793,58889.0
2017-10-31 11:45:00,40.67,40.68,40.58,40.62,40668.0,32.3793,32.3873,32.3077,32.3395,40668.0
2017-10-31 11:50:00,40.62,40.66,40.55,40.57,50574.0,32.3395,32.3713,32.2838,32.2997,50574.0
2017-10-31 11:55:00,40.57,40.67,40.55,40.63,35935.0,32.2997,32.3793,32.2838,32.3475,35935.0
2017-10-31 12:00:00,40.63,40.65,40.61,40.65,21646.0,32.3475,32.3634,32.3315,32.3634,21646.0
2017-10-31 12:05:00,40.64,40.69,40.61,40.62,64814.0,32.3554,32.3952,32.3315,32.3395,64814.0
2017-10-31 12:10:00,40.62,40.63,40.52,40.54,49929.0,32.3395,32.3475,32.2599,32.2758,49929.0
2017-10-31 12:15:00,40.54,40.55,40.5,40.51,66883.0,32.2758,32.2838,32.244,32.2519,66883.0
2017-10-31 12:20:00,40.51,40.56,40.49,40.55,86028.0,32.2519,32.2917,32.236,32.2838,86028.0
2017-10-31 12:25:00,40.55,40.68,40.51,40.63,96485.0,32.2838,32.3873,32.2519,32.3475,96485.0
2017-10-31 12:30:00,40.63,40.63,40.55,40.61,47005.0,32.3475,32.3475,32.2838,32.3315,47005.0
2017-10-31 12:35:00,40.6,40.65,40.6,40.63,33344.0,32.3236,32.3634,32.3236,32.3475,33344.0
2017-10-31 12:40:00,40.63,40.66,40.55,40.57,59177.0,32.3475,32.3713,32.2838,32.2997,59177.0
2017-10-31 12:45:00,40.57,40.65,40.56,40.65,35429.0,32.2997,32.3634,32.2917,32.3634,35429.0
2017-10-31 12:50:00,40.64,40.65,40.5,40.57,65190.0,32.3554,32.3634,32.244,32.2997,65190.0
2017-10-31 12:55:00,40.57,40.57,40.5,40.53,53766.0,32.2997,32.2997,32.244,32.2678,53766.0
2017-10-31 13:00:00,40.53,40.58,40.5,40.5,52667.0,32.2678,32.3077,32.244,32.244,52667.0
2017-10-31 13:05:00,40.5,40.57,40.5,40.55,56913.0,32.244,32.2997,32.244,32.2838,56913.0
2017-10-31 13:10:00,40.54,40.61,40.54,40.59,32508.0,32.2758,32.3315,32.2758,32.3156,32508.0
2017-10-31 13:15:00,40.6,40.6,40.54,40.59,50621.0,32.3236,32.3236,32.2758,32.3156,50621.0
2017-10-31 13:20:00,40.59,40.64,40.55,40.64,86468.0,32.3156,32.3554,32.2838,32.3554,86468.0
2017-10-31 13:25:00,40.64,40.71,40.62,40.68,87508.0,32.3554,32.4112,32.3395,32.3873,87508.0
2017-10-31 13:30:00,40.69,40.82,40.69,40.82,68184.0,32.3952,32.4987,32.3952,32.4987,68184.0
2017-10-31 13:35:00,40.82,40.83,40.69,40.69,64650.0,32.4987,32.5067,32.3952,32.3952,64650.0
2017-10-31 13:40:00,40.69,40.77,40.67,40.73,54721.0,32.3952,32.4589,32.3793,32.4271,54721.0
2017-10-31 13:45:00,40.73,40.98,40.72,40.97,93006.0,32.4271,32.6261,32.4191,32.6181,93006.0
2017-10-31 13:50:00,40.97,41.14,40.94,41.0,94336.0,32.6181,32.7535,32.5943,32.642,94336.0
2017-10-31 13:55:00,40.99,41.03,40.92,41.0,60057.0,32.6341,32.6659,32.5783,32.642,60057.0
2017-10-31 14:00:00,41.0,41.0,40.82,40.86,77153.0,32.642,32.642,32.4987,32.5306,77153.0
2017-10-31 14:05:00,40.87,40.87,40.8,40.83,107464.0,32.5385,32.5385,32.4828,32.5067,107464.0
2017-10-31 14:10:00,40.83,40.89,40.81,40.88,57662.0,32.5067,32.5545,32.4908,32.5465,57662.0
2017-10-31 14:15:00,40.88,40.92,40.81,40.88,58375.0,32.5465,32.5783,32.4908,32.5465,58375.0
2017-10-31 14:20:00,40.88,41.0,40.88,40.92,68539.0,32.5465,32.642,32.5465,32.5783,68539.0
2017-10-31 14:25:00,40.92,40.93,40.85,40.91,48471.0,32.5783,32.5863,32.5226,32.5704,48471.0
2017-10-31 14:30:00,40.91,41.0,40.9,41.0,35134.0,32.5704,32.642,32.5624,32.642,35134.0
2017-10-31 14:35:00,41.0,41.0,40.84,40.9,91799.0,32.642,32.642,32.5146,32.5624,91799.0
2017-10-31 14:40:00,40.91,40.95,40.84,40.93,83935.0,32.5704,32.6022,32.5146,32.5863,83935.0
2017-10-31 14:45:00,40.93,40.93,40.86,40.91,39950.0,32.5863,32.5863,32.5306,32.5704,39950.0
2017-10-31 14:50:00,40.91,40.97,40.9,40.96,57786.0,32.5704,32.6181,32.5624,32.6102,57786.0
2017-10-31 14:55:00,40.97,40.98,40.91,40.93,52944.0,32.6181,32.6261,32.5704,32.5863,52944.0
2017-10-31 15:00:00,40.94,41.05,40.93,41.01,66188.0,32.5943,32.6818,32.5863,32.65,66188.0
2017-10-31 15:05:00,41.01,41.02,40.92,40.97,62885.0,32.65,32.658,32.5783,32.6181,62885.0
2017-10-31 15:10:00,40.97,40.97,40.86,40.89,78092.0,32.6181,32.6181,32.5306,32.5545,78092.0
2017-10-31 15:15:00,40.89,40.91,40.8,40.81,185347.0,32.5545,32.5704,32.4828,32.4908,185347.0
2017-10-31 15:20:00,40.82,40.88,40.81,40.86,114144.0,32.4987,32.5465,32.4908,32.5306,114144.0
2017-10-31 15:25:00,40.86,40.96,40.83,40.95,82482.0,32.5306,32.6102,32.5067,32.6022,82482.0
2017-10-31 15:30:00,40.95,40.96,40.88,40.93,101169.0,32.6022,32.6102,32.5465,32.5863,101169.0
2017-10-31 15:35:00,40.93,40.97,40.88,40.97,120167.0,32.5863,32.6181,32.5465,32.6181,120167.0
2017-10-31 15:40:00,40.97,40.97,40.86,40.86,179520.0,32.6181,32.6181,32.5306,32.5306,179520.0
2017-10-31 15:45:00,40.86,40.93,40.84,40.93,118542.0,32.5306,32.5863,32.5146,32.5863,118542.0
2017-10-31 15:50:00,40.93,40.95,40.84,40.89,199555.0,32.5863,32.6022,32.5146,32.5545,199555.0
2017-10-31 15:55:00,40.89,40.92,40.84,40.86,348788.0,32.5545,32.5783,32.5146,32.5306,348788.0
2017-11-01 09:30:00,40.97,40.97,40.15,40.25,303804.0,32.6181,32.6181,31.9653,32.0449,303804.0
2017-11-01 09:35:00,40.25,40.61,40.08,40.44,127805.0,32.0449,32.3315,31.9096,32.1962,127805.0
2017-11-01 09:40:00,40.45,40.57,40.43,40.55,94309.0,32.2042,32.2997,32.1882,32.2838,94309.0
2017-11-01 09:45:00,40.57,40.58,40.43,40.5,164787.0,32.2997,32.3077,32.1882,32.244,164787.0
2017-11-01 09:50:00,40.49,40.61,40.46,40.61,88306.0,32.236,32.3315,32.2121,32.3315,88306.0
2017-11-01 09:55:00,40.62,40.64,40.53,40.53,77712.0,32.3395,32.3554,32.2678,32.2678,77712.0
2017-11-01 10:00:00,40.54,40.56,40.48,40.5,105692.0,32.2758,32.2917,32.228,32.244,105692.0
2017-11-01 10:05:00,40.49,40.57,40.45,40.56,337963.0,32.236,32.2997,32.2042,32.2917,337963.0
2017-11-01 10:10:00,40.55,40.66,40.53,40.54,70828.0,32.2838,32.3713,32.2678,32.2758,70828.0
2017-11-01 10:15:00,40.54,40.56,40.5,40.56,256813.0,32.2758,32.2917,32.244,32.2917,256813.0
2017-11-01 10:20:00,40.56,40.57,40.5,40.5,56338.0,32.2917,32.2997,32.244,32.244,56338.0
2017-11-01 10:25:00,40.5,40.52,40.5,40.5,103945.0,32.244,32.2599,32.244,32.244,103945.0
2017-11-01 10:30:00,40.5,40.55,40.42,40.48,141072.0,32.244,32.2838,32.1803,32.228,141072.0
2017-11-01 10:35:00,40.48,40.62,40.48,40.62,60153.0,32.228,32.3395,32.228,32.3395,60153.0
2017-11-01 10:40:00,40.62,40.78,40.62,40.73,69458.0,32.3395,32.4669,32.3395,32.4271,69458.0
2017-11-01 10:45:00,40.72,40.73,40.63,40.65,61850.0,32.4191,32.4271,32.3475,32.3634,61850.0
2017-11-01 10:50:00,40.65,40.73,40.65,40.67,62436.0,32.3634,32.4271,32.3634,32.3793,62436.0
2017-11-01 10:55:00,40.67,40.67,40.54,40.54,71394.0,32.3793,32.3793,32.2758,32.2758,71394.0
2017-11-01 11:00:00,40.55,40.58,40.49,40.52,93033.0,32.2838,32.3077,32.236,32.2599,93033.0
2017-11-01 11:05:00,40.51,40.6,40.5,40.56,52089.0,32.2519,32.3236,32.244,32.2917,52089.0
2017-11-01 11:10:00,40.56,40.59,40.53,40.55,60174.0,32.2917,32.3156,32.2678,32.2838,60174.0
2017-11-01 11:15:00,40.55,40.64,40.53,40.64,56062.0,32.2838,32.3554,32.2678,32.3554,56062.0
2017-11-01 11:20:00,40.64,40.68,40.61,40.62,77567.0,32.3554,32.3873,32.3315,32.3395,77567.0
2017-11-01 11:25:00,40.62,40.65,40.57,40.6,51809.0,32.3395,32.3634,32.2997,32.3236,51809.0
2017-11-01 11:30:00,40.61,40.64,40.59,40.64,64128.0,32.3315,32.3554,32.3156,32.3554,64128.0
2017-11-01 11:35:00,40.64,40.76,40.62,40.75,109258.0,32.3554,32.451,32.3395,32.443,109258.0
2017-11-01 11:40:00,40.74,40.78,40.69,40.73,76600.0,32.435,32.4669,32.3952,32.4271,76600.0
2017-11-01 11:45:00,40.73,40.75,40.7,40.74,58333.0,32.4271,32.443,32.4032,32.435,58333.0
2017-11-01 11:50:00,40.75,40.75,40.71,40.74,63054.0,32.443,32.443,32.4112,32.435,63054.0
2017-11-01 11:55:00,40.74,40.84,40.74,40.84,67719.0,32.435,32.5146,32.435,32.5146,67719.0
2017-11-01 12:00:00,40.84,41.02,40.82,41.01,108304.0,32.5146,32.658,32.4987,32.65,108304.0
2017-11-01 12:05:00,41.0,41.01,40.87,40.9,48784.0,32.642,32.65,32.5385,32.5624,48784.0
2017-11-01 12:10:00,40.91,40.96,40.86,40.96,74591.0,32.5704,32.6102,32.5306,32.6102,74591.0
2017-11-01 12:15:00,40.96,40.96,40.91,40.95,36796.0,32.6102,32.6102,32.5704,32.6022,36796.0
2017-11-01 12:20:00,40.95,41.0,40.93,40.93,27916.0,32.6022,32.642,32.5863,32.5863,27916.0
2017-11-01 12:25:00,40.93,40.94,40.84,40.9,81518.0,32.5863,32.5943,32.5146,32.5624,81518.0
2017-11-01 12:30:00,40.89,41.0,40.88,40.99,79499.0,32.5545,32.642,32.5465,32.6341,79499.0
2017-11-01 12:35:00,41.0,41.01,40.92,40.98,56001.0,32.642,32.65,32.5783,32.6261,56001.0
2017-11-01 12:40:00,40.98,41.01,40.95,40.99,51590.0,32.6261,32.65,32.6022,32.6341,51590.0
2017-11-01 12:45:00,41.0,41.0,40.98,41.0,36721.0,32.642,32.642,32.6261,32.642,36721.0
2017-11-01 12:50:00,41.0,41.09,40.97,41.08,89600.0,32.642,32.7137,32.6181,32.7057,89600.0
2017-11-01 12:55:00,41.09,41.11,40.93,40.94,42216.0,32.7137,32.7296,32.5863,32.5943,42216.0
2017-11-01 13:00:00,40.95,40.98,40.91,40.96,70869.0,32.6022,32.6261,32.5704,32.6102,70869.0
2017-11-01 13:05:00,40.96,40.96,40.87,40.92,52450.0,32.6102,32.6102,32.5385,32.5783,52450.0
2017-11-01 13:10:00,40.92,40.93,40.89,40.92,47027.0,32.5783,32.5863,32.5545,32.5783,47027.0
2017-11-01 13:15:00,40.92,40.94,40.86,40.92,30350.0,32.5783,32.5943,32.5306,32.5783,30350.0
2017-11-01 13:20:00,40.92,40.96,40.9,40.96,25674.0,32.5783,32.6102,32.5624,32.6102,25674.0
2017-11-01 13:25:00,40.96,40.96,40.86,40.86,32535.0,32.6102,32.6102,32.5306,32.5306,32535.0
2017-11-01 13:30:00,40.87,40.89,40.84,40.88,54539.0,32.5385,32.5545,32.5146,32.5465,54539.0
2017-11-01 13:35:00,40.87,40.87,40.8,40.85,20101.0,32.5385,32.5385,32.4828,32.5226,20101.0
2017-11-01 13:40:00,40.84,40.85,40.78,40.78,22497.0,32.5146,32.5226,32.4669,32.4669,22497.0
2017-11-01 13:45:00,40.78,40.79,40.77,40.77,10568.0,32.4669,32.4748,32.4589,32.4589,10568.0
2017-11-01 13:50:00,40.78,40.88,40.77,40.82,39103.0,32.4669,32.5465,32.4589,32.4987,39103.0
2017-11-01 13:55:00,40.81,40.95,40.78,40.84,62961.0,32.4908,32.6022,32.4669,32.5146,62961.0
2017-11-01 14:00:00,40.85,40.89,40.77,40.83,29935.0,32.5226,32.5545,32.4589,32.5067,29935.0
2017-11-01 14:05:00,40.82,40.91,40.81,40.82,41424.0,32.4987,32.5704,32.4908,32.4987,41424.0
2017-11-01 14:10:00,40.82,40.85,40.75,40.77,70232.0,32.4987,32.5226,32.443,32.4589,70232.0
2017-11-01 14:15:00,40.77,40.78,40.62,40.62,51054.0,32.4589,32.4669,32.3395,32.3395,51054.0
2017-11-01 14:20:00,40.6,40.68,40.6,40.64,41634.0,32.3236,32.3873,32.3236,32.3554,41634.0
2017-11-01 14:25:00,40.64,40.75,40.61,40.7,65877.0,32.3554,32.443,32.3315,32.4032,65877.0
2017-11-01 14:30:00,40.7,40.7,40.62,40.7,33892.0,32.4032,32.4032,32.3395,32.4032,33892.0
2017-11-01 14:35:00,40.69,40.73,40.67,40.72,31654.0,32.3952,32.4271,32.3793,32.4191,31654.0
2017-11-01 14:40:00,40.72,40.8,40.68,40.8,38108.0,32.4191,32.4828,32.3873,32.4828,38108.0
2017-11-01 14:45:00,40.79,40.8,40.75,40.76,23692.0,32.4748,32.4828,32.443,32.451,23692.0
2017-11-01 14:50:00,40.75,40.79,40.74,40.75,52681.0,32.443,32.4748,32.435,32.443,52681.0
2017-11-01 14:55:00,40.75,40.77,40.73,40.75,24840.0,32.443,32.4589,32.4271,32.443,24840.0
2017-11-01 15:00:00,40.74,40.76,40.7,40.76,42793.0,32.435,32.451,32.4032,32.451,42793.0
2017-11-01 15:05:00,40.75,40.78,40.73,40.73,75969.0,32.443,32.4669,32.4271,32.4271,75969.0
2017-11-01 15:10:00,40.73,40.73,40.68,40.7,41959.0,32.4271,32.4271,32.3873,32.4032,41959.0
2017-11-01 15:15:00,40.7,40.74,40.64,40.69,56253.0,32.4032,32.435,32.3554,32.3952,56253.0
2017-11-01 15:20:00,40.69,40.71,40.62,40.68,53841.0,32.3952,32.4112,32.3395,32.3873,53841.0
2017-11-01 15:25:00,40.68,40.71,40.66,40.68,36091.0,32.3873,32.4112,32.3713,32.3873,36091.0
2017-11-01 15:30:00,40.69,40.73,40.67,40.72,72382.0,32.3952,32.4271,32.3793,32.4191,72382.0
2017-11-01 15:35:00,40.72,40.75,40.7,40.73,71609.0,32.4191,32.443,32.4032,32.4271,71609.0
2017-11-01 15:40:00,40.73,40.73,40.7,40.72,75611.0,32.4271,32.4271,32.4032,32.4191,75611.0
2017-11-01 15:45:00,40.71,40.72,40.68,40.71,137639.0,32.4112,32.4191,32.3873,32.4112,137639.0
2017-11-01 15:50:00,40.72,40.72,40.61,40.61,154799.0,32.4191,32.4191,32.3315,32.3315,154799.0
2017-11-01 15:55:00,40.61,40.65,40.53,40.63,555630.0,32.3315,32.3634,32.2678,32.3475,555630.0
2017-11-02 09:30:00,40.5,40.98,40.5,40.94,108368.0,32.244,32.6261,32.244,32.5943,108368.0
2017-11-02 09:35:00,40.91,40.93,40.72,40.91,34920.0,32.5704,32.5863,32.4191,32.5704,34920.0
2017-11-02 09:40:00,40.93,40.94,40.75,40.78,35057.0,32.5863,32.5943,32.443,32.4669,35057.0
2017-11-02 09:45:00,40.78,40.87,40.78,40.78,36624.0,32.4669,32.5385,32.4669,32.4669,36624.0
2017-11-02 09:50:00,40.78,40.79,40.56,40.56,61137.0,32.4669,32.4748,32.2917,32.2917,61137.0
2017-11-02 09:55:00,40.55,40.59,40.5,40.58,43455.0,32.2838,32.3156,32.244,32.3077,43455.0
2017-11-02 10:00:00,40.58,40.61,40.51,40.53,46608.0,32.3077,32.3315,32.2519,32.2678,46608.0
2017-11-02 10:05:00,40.53,40.55,40.5,40.52,46735.0,32.2678,32.2838,32.244,32.2599,46735.0
2017-11-02 10:10:00,40.52,40.53,40.48,40.5,131738.0,32.2599,32.2678,32.228,32.244,131738.0
2017-11-02 10:15:00,40.5,40.52,40.5,40.51,23823.0,32.244,32.2599,32.244,32.2519,23823.0
2017-11-02 10:20:00,40.5,40.53,40.45,40.46,38865.0,32.244,32.2678,32.2042,32.2121,38865.0
2017-11-02 10:25:00,40.46,40.46,40.37,40.37,31495.0,32.2121,32.2121,32.1405,32.1405,31495.0
2017-11-02 10:30:00,40.37,40.51,40.32,40.46,38193.0,32.1405,32.2519,32.1007,32.2121,38193.0
2017-11-02 10:35:00,40.46,40.48,40.44,40.48,32304.0,32.2121,32.228,32.1962,32.228,32304.0
2017-11-02 10:40:00,40.48,40.55,40.46,40.51,41453.0,32.228,32.2838,32.2121,32.2519,41453.0
2017-11-02 10:45:00,40.51,40.54,40.51,40.53,15195.0,32.2519,32.2758,32.2519,32.2678,15195.0
2017-11-02 10:50:00,40.52,40.54,40.51,40.53,18717.0,32.2599,32.2758,32.2519,32.2678,18717.0
2017-11-02 10:55:00,40.54,40.58,40.52,40.57,22245.0,32.2758,32.3077,32.2599,32.2997,22245.0
2017-11-02 11:00:00,40.57,40.59,40.55,40.55,19414.0,32.2997,32.3156,32.2838,32.2838,19414.0
2017-11-02 11:05:00,40.55,40.57,40.5,40.52,65438.0,32.2838,32.2997,32.244,32.2599,65438.0
2017-11-02 11:10:00,40.52,40.53,40.49,40.52,25250.0,32.2599,32.2678,32.236,32.2599,25250.0
2017-11-02 11:15:00,40.52,40.56,40.51,40.52,23868.0,32.2599,32.2917,32.2519,32.2599,23868.0
2017-11-02 11:20:00,40.52,40.57,40.5,40.54,28046.0,32.2599,32.2997,32.244,32.2758,28046.0
2017-11-02 11:25:00,40.54,40.55,40.5,40.51,30529.0,32.2758,32.2838,32.244,32.2519,30529.0
2017-11-02 11:30:00,40.51,40.58,40.49,40.55,102272.0,32.2519,32.3077,32.236,32.2838,102272.0
2017-11-02 11:35:00,40.54,40.54,40.47,40.5,95671.0,32.2758,32.2758,32.2201,32.244,95671.0
2017-11-02 11:40:00,40.5,40.51,40.45,40.46,36616.0,32.244,32.2519,32.2042,32.2121,36616.0
2017-11-02 11:45:00,40.46,40.47,40.4,40.44,24955.0,32.2121,32.2201,32.1643,32.1962,24955.0
2017-11-02 11:50:00,40.43,40.44,40.38,40.38,18662.0,32.1882,32.1962,32.1484,32.1484,18662.0
2017-11-02 11:55:00,40.38,40.46,40.37,40.45,48669.0,32.1484,32.2121,32.1405,32.2042,48669.0
2017-11-02 12:00:00,40.45,40.47,40.4,40.41,71571.0,32.2042,32.2201,32.1643,32.1723,71571.0
2017-11-02 12:05:00,40.41,40.43,40.39,40.41,31779.0,32.1723,32.1882,32.1564,32.1723,31779.0
2017-11-02 12:10:00,40.41,40.41,40.31,40.31,17766.0,32.1723,32.1723,32.0927,32.0927,17766.0
2017-11-02 12:15:00,40.31,40.32,40.24,40.25,41077.0,32.0927,32.1007,32.037,32.0449,41077.0
2017-11-02 12:20:00,40.24,40.32,40.24,40.29,39805.0,32.037,32.1007,32.037,32.0768,39805.0
2017-11-02 12:25:00,40.28,40.29,40.25,40.26,19718.0,32.0688,32.0768,32.0449,32.0529,19718.0
2017-11-02 12:30:00,40.25,40.32,40.25,40.28,32920.0,32.0449,32.1007,32.0449,32.0688,32920.0
2017-11-02 12:35:00,40.28,40.28,40.22,40.25,30653.0,32.0688,32.0688,32.021,32.0449,30653.0
2017-11-02 12:40:00,40.24,40.25,40.23,40.24,21559.0,32.037,32.0449,32.029,32.037,21559.0
2017-11-02 12:45:00,40.25,40.25,40.19,40.21,22704.0,32.0449,32.0449,31.9972,32.0131,22704.0
2017-11-02 12:50:00,40.21,40.22,40.19,40.19,15198.0,32.0131,32.021,31.9972,31.9972,15198.0
2017-11-02 12:55:00,40.2,40.21,40.15,40.17,30790.0,32.0051,32.0131,31.9653,31.9812,30790.0
2017-11-02 13:00:00,40.16,40.21,40.16,40.2,19315.0,31.9733,32.0131,31.9733,32.0051,19315.0
2017-11-02 13:05:00,40.2,40.2,40.17,40.17,9379.0,32.0051,32.0051,31.9812,31.9812,9379.0
2017-11-02 13:10:00,40.17,40.21,40.15,40.17,45266.0,31.9812,32.0131,31.9653,31.9812,45266.0
2017-11-02 13:15:00,40.18,40.22,40.16,40.22,22627.0,31.9892,32.021,31.9733,32.021,22627.0
2017-11-02 13:20:00,40.22,40.26,40.22,40.25,24462.0,32.021,32.0529,32.021,32.0449,24462.0
2017-11-02 13:25:00,40.25,40.26,40.24,40.25,18323.0,32.0449,32.0529,32.037,32.0449,18323.0
2017-11-02 13:30:00,40.24,40.25,40.23,40.25,18058.0,32.037,32.0449,32.029,32.0449,18058.0
2017-11-02 13:35:00,40.25,40.27,40.24,40.26,15869.0,32.0449,32.0608,32.037,32.0529,15869.0
2017-11-02 13:40:00,40.26,40.26,40.21,40.22,26578.0,32.0529,32.0529,32.0131,32.021,26578.0
2017-11-02 13:45:00,40.23,40.25,40.22,40.23,21395.0,32.029,32.0449,32.021,32.029,21395.0
2017-11-02 13:50:00,40.23,40.26,40.22,40.26,15340.0,32.029,32.0529,32.021,32.0529,15340.0
2017-11-02 13:55:00,40.26,40.27,40.25,40.26,17435.0,32.0529,32.0608,32.0449,32.0529,17435.0
2017-11-02 14:00:00,40.26,40.26,40.21,40.23,29559.0,32.0529,32.0529,32.0131,32.029,29559.0
2017-11-02 14:05:00,40.24,40.24,40.2,40.21,25964.0,32.037,32.037,32.0051,32.0131,25964.0
2017-11-02 14:10:00,40.21,40.22,40.2,40.21,23701.0,32.0131,32.021,32.0051,32.0131,23701.0
2017-11-02 14:15:00,40.21,40.24,40.2,40.21,22910.0,32.0131,32.037,32.0051,32.0131,22910.0
2017-11-02 14:20:00,40.21,40.23,40.2,40.23,22737.0,32.0131,32.029,32.0051,32.029,22737.0
2017-11-02 14:25:00,40.23,40.24,40.22,40.23,9954.0,32.029,32.037,32.021,32.029,9954.0
2017-11-02 14:30:00,40.23,40.23,40.2,40.21,34008.0,32.029,32.029,32.0051,32.0131,34008.0
2017-11-02 14:35:00,40.21,40.21,40.15,40.15,25092.0,32.0131,32.0131,31.9653,31.9653,25092.0
2017-11-02 14:40:00,40.15,40.15,40.1,40.12,40432.0,31.9653,31.9653,31.9255,31.9414,40432.0
2017-11-02 14:45:00,40.12,40.16,40.1,40.12,27762.0,31.9414,31.9733,31.9255,31.9414,27762.0
2017-11-02 14:50:00,40.12,40.13,40.1,40.12,20398.0,31.9414,31.9494,31.9255,31.9414,20398.0
2017-11-02 14:55:00,40.12,40.12,40.09,40.09,26681.0,31.9414,31.9414,31.9175,31.9175,26681.0
2017-11-02 15:00:00,40.09,40.13,40.09,40.12,38310.0,31.9175,31.9494,31.9175,31.9414,38310.0
2017-11-02 15:05:00,40.13,40.15,40.11,40.14,21868.0,31.9494,31.9653,31.9335,31.9573,21868.0
2017-11-02 15:10:00,40.14,40.14,40.11,40.12,16910.0,31.9573,31.9573,31.9335,31.9414,16910.0
2017-11-02 15:15:00,40.13,40.16,40.12,40.14,35630.0,31.9494,31.9733,31.9414,31.9573,35630.0
2017-11-02 15:20:00,40.14,40.16,40.12,40.14,32694.0,31.9573,31.9733,31.9414,31.9573,32694.0
2017-11-02 15:25:00,40.14,40.2,40.13,40.17,34418.0,31.9573,32.0051,31.9494,31.9812,34418.0
2017-11-02 15:30:00,40.16,40.19,40.13,40.14,34606.0,31.9733,31.9972,31.9494,31.9573,34606.0
2017-11-02 15:35:00,40.13,40.19,40.13,40.18,62131.0,31.9494,31.9972,31.9494,31.9892,62131.0
2017-11-02 15:40:00,40.18,40.18,40.12,40.12,73486.0,31.9892,31.9892,31.9414,31.9414,73486.0
2017-11-02 15:45:00,40.12,40.17,40.11,40.16,77131.0,31.9414,31.9812,31.9335,31.9733,77131.0
2017-11-02 15:50:00,40.17,40.18,40.14,40.15,92367.0,31.9812,31.9892,31.9573,31.9653,92367.0
2017-11-02 15:55:00,40.15,40.17,40.13,40.16,207312.0,31.9653,31.9812,31.9494,31.9733,207312.0
2017-11-03 09:30:00,40.13,40.19,40.05,40.19,41700.0,31.9494,31.9972,31.8857,31.9972,41700.0
2017-11-03 09:35:00,40.18,40.19,40.13,40.19,25507.0,31.9892,31.9972,31.9494,31.9972,25507.0
2017-11-03 09:40:00,40.17,40.19,40.07,40.09,24434.0,31.9812,31.9972,31.9016,31.9175,24434.0
2017-11-03 09:45:00,40.08,40.09,39.94,39.96,44624.0,31.9096,31.9175,31.7981,31.814,44624.0
2017-11-03 09:50:00,39.95,40.0,39.95,39.98,18198.0,31.8061,31.8459,31.8061,31.83,18198.0
2017-11-03 09:55:00,39.98,39.99,39.91,39.91,13807.0,31.83,31.8379,31.7742,31.7742,13807.0
2017-11-03 10:00:00,39.91,39.95,39.85,39.86,31152.0,31.7742,31.8061,31.7265,31.7344,31152.0
2017-11-03 10:05:00,39.85,39.91,39.84,39.86,32686.0,31.7265,31.7742,31.7185,31.7344,32686.0
2017-11-03 10:10:00,39.85,39.9,39.84,39.89,35583.0,31.7265,31.7663,31.7185,31.7583,35583.0
2017-11-03 10:15:00,39.89,39.92,39.8,39.8,27159.0,31.7583,31.7822,31.6867,31.6867,27159.0
2017-11-03 10:20:00,39.81,39.83,39.78,39.8,56135.0,31.6946,31.7105,31.6707,31.6867,56135.0
2017-11-03 10:25:00,39.8,39.82,39.78,39.8,19988.0,31.6867,31.7026,31.6707,31.6867,19988.0
2017-11-03 10:30:00,39.8,39.82,39.73,39.73,73908.0,31.6867,31.7026,31.6309,31.6309,73908.0
2017-11-03 10:35:00,39.72,39.72,39.65,39.68,44353.0,31.623,31.623,31.5672,31.5911,44353.0
2017-11-03 10:40:00,39.68,39.73,39.66,39.67,34009.0,31.5911,31.6309,31.5752,31.5832,34009.0
2017-11-03 10:45:00,39.67,39.8,39.66,39.77,29530.0,31.5832,31.6867,31.5752,31.6628,29530.0
2017-11-03 10:50:00,39.77,39.78,39.75,39.78,36159.0,31.6628,31.6707,31.6468,31.6707,36159.0
2017-11-03 10:55:00,39.78,39.79,39.74,39.74,18699.0,31.6707,31.6787,31.6389,31.6389,18699.0
2017-11-03 11:00:00,39.74,39.77,39.67,39.76,27358.0,31.6389,31.6628,31.5832,31.6548,27358.0
2017-11-03 11:05:00,39.77,39.8,39.76,39.76,17728.0,31.6628,31.6867,31.6548,31.6548,17728.0
2017-11-03 11:10:00,39.77,39.77,39.72,39.72,33119.0,31.6628,31.6628,31.623,31.623,33119.0
2017-11-03 11:15:00,39.72,39.76,39.71,39.74,31770.0,31.623,31.6548,31.615,31.6389,31770.0
2017-11-03 11:20:00,39.74,39.8,39.73,39.77,20983.0,31.6389,31.6867,31.6309,31.6628,20983.0
2017-11-03 11:25:00,39.77,39.79,39.72,39.73,37749.0,31.6628,31.6787,31.623,31.6309,37749.0
2017-11-03 11:30:00,39.73,39.75,39.72,39.74,16640.0,31.6309,31.6468,31.623,31.6389,16640.0
2017-11-03 11:35:00,39.75,39.76,39.71,39.72,15524.0,31.6468,31.6548,31.615,31.623,15524.0
2017-11-03 11:40:00,39.72,39.72,39.68,39.7,22903.0,31.623,31.623,31.5911,31.607,22903.0
2017-11-03 11:45:00,39.7,39.7,39.65,39.66,21971.0,31.607,31.607,31.5672,31.5752,21971.0
2017-11-03 11:50:00,39.66,39.69,39.65,39.68,22781.0,31.5752,31.5991,31.5672,31.5911,22781.0
2017-11-03 11:55:00,39.67,39.68,39.65,39.66,38593.0,31.5832,31.5911,31.5672,31.5752,38593.0
2017-11-03 12:00:00,39.66,39.68,39.65,39.67,19348.0,31.5752,31.5911,31.5672,31.5832,19348.0
2017-11-03 12:05:00,39.67,39.73,39.65,39.72,17038.0,31.5832,31.6309,31.5672,31.623,17038.0
2017-11-03 12:10:00,39.73,39.75,39.71,39.73,28422.0,31.6309,31.6468,31.615,31.6309,28422.0
2017-11-03 12:15:00,39.73,39.77,39.73,39.76,11727.0,31.6309,31.6628,31.6309,31.6548,11727.0
2017-11-03 12:20:00,39.77,39.77,39.74,39.76,9071.0,31.6628,31.6628,31.6389,31.6548,9071.0
2017-11-03 12:25:00,39.76,39.8,39.76,39.78,22540.0,31.6548,31.6867,31.6548,31.6707,22540.0
2017-11-03 12:30:00,39.78,39.83,39.77,39.81,19956.0,31.6707,31.7105,31.6628,31.6946,19956.0
2017-11-03 12:35:00,39.82,39.82,39.8,39.8,5595.0,31.7026,31.7026,31.6867,31.6867,5595.0
2017-11-03 12:40:00,39.8,39.84,39.8,39.83,30032.0,31.6867,31.7185,31.6867,31.7105,30032.0
2017-11-03 12:45:00,39.83,39.84,39.8,39.8,17344.0,31.7105,31.7185,31.6867,31.6867,17344.0
2017-11-03 12:50:00,39.8,39.81,39.78,39.8,12358.0,31.6867,31.6946,31.6707,31.6867,12358.0
2017-11-03 12:55:00,39.8,39.81,39.78,39.79,9532.0,31.6867,31.6946,31.6707,31.6787,9532.0
2017-11-03 13:00:00,39.8,39.87,39.79,39.86,32431.0,31.6867,31.7424,31.6787,31.7344,32431.0
2017-11-03 13:05:00,39.86,39.87,39.85,39.86,14053.0,31.7344,31.7424,31.7265,31.7344,14053.0
2017-11-03 13:10:00,39.86,39.87,39.85,39.86,31183.0,31.7344,31.7424,31.7265,31.7344,31183.0
2017-11-03 13:15:00,39.86,39.87,39.84,39.84,32039.0,31.7344,31.7424,31.7185,31.7185,32039.0
2017-11-03 13:20:00,39.84,39.85,39.8,39.81,34272.0,31.7185,31.7265,31.6867,31.6946,34272.0
2017-11-03 13:25:00,39.81,39.83,39.78,39.82,22941.0,31.6946,31.7105,31.6707,31.7026,22941.0
2017-11-03 13:30:00,39.82,39.83,39.79,39.81,27390.0,31.7026,31.7105,31.6787,31.6946,27390.0
2017-11-03 13:35:00,39.82,39.83,39.8,39.8,27254.0,31.7026,31.7105,31.6867,31.6867,27254.0
2017-11-03 13:40:00,39.81,39.86,39.81,39.86,16338.0,31.6946,31.7344,31.6946,31.7344,16338.0
2017-11-03 13:45:00,39.87,39.9,39.86,39.89,16245.0,31.7424,31.7663,31.7344,31.7583,16245.0
2017-11-03 13:50:00,39.89,39.94,39.88,39.93,21145.0,31.7583,31.7981,31.7503,31.7902,21145.0
2017-11-03 13:55:00,39.94,39.97,39.94,39.95,27710.0,31.7981,31.822,31.7981,31.8061,27710.0
2017-11-03 14:00:00,39.96,39.96,39.9,39.91,16108.0,31.814,31.814,31.7663,31.7742,16108.0
2017-11-03 14:05:00,39.91,39.92,39.88,39.89,18517.0,31.7742,31.7822,31.7503,31.7583,18517.0
2017-11-03 14:10:00,39.9,39.91,39.87,39.88,21196.0,31.7663,31.7742,31.7424,31.7503,21196.0
2017-11-03 14:15:00,39.88,39.89,39.87,39.88,19263.0,31.7503,31.7583,31.7424,31.7503,19263.0
2017-11-03 14:20:00,39.88,39.89,39.82,39.84,18174.0,31.7503,31.7583,31.7026,31.7185,18174.0
2017-11-03 14:25:00,39.84,39.85,39.8,39.8,22867.0,31.7185,31.7265,31.6867,31.6867,22867.0
2017-11-03 14:30:00,39.8,39.8,39.76,39.77,20815.0,31.6867,31.6867,31.6548,31.6628,20815.0
2017-11-03 14:35:00,39.77,39.79,39.76,39.79,17580.0,31.6628,31.6787,31.6548,31.6787,17580.0
2017-11-03 14:40:00,39.78,39.82,39.77,39.82,14151.0,31.6707,31.7026,31.6628,31.7026,14151.0
2017-11-03 14:45:00,39.82,39.83,39.81,39.82,13082.0,31.7026,31.7105,31.6946,31.7026,13082.0
2017-11-03 14:50:00,39.83,39.83,39.8,39.82,9114.0,31.7105,31.7105,31.6867,31.7026,9114.0
2017-11-03 14:55:00,39.81,39.83,39.79,39.8,18595.0,31.6946,31.7105,31.6787,31.6867,18595.0
2017-11-03 15:00:00,39.79,39.8,39.77,39.78,16483.0,31.6787,31.6867,31.6628,31.6707,16483.0
2017-11-03 15:05:00,39.78,39.8,39.78,39.8,9265.0,31.6707,31.6867,31.6707,31.6867,9265.0
2017-11-03 15:10:00,39.8,39.8,39.76,39.77,32263.0,31.6867,31.6867,31.6548,31.6628,32263.0
2017-11-03 15:15:00,39.77,39.77,39.71,39.71,36823.0,31.6628,31.6628,31.615,31.615,36823.0
2017-11-03 15:20:00,39.72,39.73,39.7,39.73,15115.0,31.623,31.6309,31.607,31.6309,15115.0
2017-11-03 15:25:00,39.73,39.75,39.72,39.73,17158.0,31.6309,31.6468,31.623,31.6309,17158.0
2017-11-03 15:30:00,39.74,39.75,39.71,39.75,52491.0,31.6389,31.6468,31.615,31.6468,52491.0
2017-11-03 15:35:00,39.74,39.82,39.73,39.82,47064.0,31.6389,31.7026,31.6309,31.7026,47064.0
2017-11-03 15:40:00,39.8,39.82,39.79,39.81,52512.0,31.6867,31.7026,31.6787,31.6946,52512.0
2017-11-03 15:45:00,39.81,39.83,39.79,39.82,91559.0,31.6946,31.7105,31.6787,31.7026,91559.0
2017-11-03 15:50:00,39.82,39.82,39.75,39.76,80992.0,31.7026,31.7026,31.6468,31.6548,80992.0
2017-11-03 15:55:00,39.77,39.78,39.73,39.78,184098.0,31.6628,31.6707,31.6309,31.6707,184098.0
2017-11-06 09:30:00,39.73,39.79,39.7,39.74,71962.0,31.6309,31.6787,31.607,31.6389,71962.0
2017-11-06 09:35:00,39.76,39.84,39.68,39.75,34324.0,31.6548,31.7185,31.5911,31.6468,34324.0
2017-11-06 09:40:00,39.74,39.79,39.66,39.67,33462.0,31.6389,31.6787,31.5752,31.5832,33462.0
2017-11-06 09:45:00,39.67,39.69,39.62,39.64,26224.0,31.5832,31.5991,31.5433,31.5593,26224.0
2017-11-06 09:50:00,39.64,39.7,39.57,39.66,35398.0,31.5593,31.607,31.5035,31.5752,35398.0
2017-11-06 09:55:00,39.66,39.68,39.61,39.64,13791.0,31.5752,31.5911,31.5354,31.5593,13791.0
2017-11-06 10:00:00,39.64,39.67,39.64,39.64,11973.0,31.5593,31.5832,31.5593,31.5593,11973.0
2017-11-06 10:05:00,39.65,39.7,39.64,39.66,22935.0,31.5672,31.607,31.5593,31.5752,22935.0
2017-11-06 10:10:00,39.67,39.67,39.6,39.62,22778.0,31.5832,31.5832,31.5274,31.5433,22778.0
2017-11-06 10:15:00,39.62,39.64,39.6,39.6,9816.0,31.5433,31.5593,31.5274,31.5274,9816.0
2017-11-06 10:20:00,39.6,39.66,39.6,39.61,23298.0,31.5274,31.5752,31.5274,31.5354,23298.0
2017-11-06 10:25:00,39.61,39.63,39.6,39.62,13364.0,31.5354,31.5513,31.5274,31.5433,13364.0
2017-11-06 10:30:00,39.62,39.68,39.61,39.68,8934.0,31.5433,31.5911,31.5354,31.5911,8934.0
2017-11-06 10:35:00,39.69,39.69,39.64,39.65,14640.0,31.5991,31.5991,31.5593,31.5672,14640.0
2017-11-06 10:40:00,39.65,39.65,39.6,39.61,18542.0,31.5672,31.5672,31.5274,31.5354,18542.0
2017-11-06 10:45:00,39.61,39.61,39.57,39.58,16926.0,31.5354,31.5354,31.5035,31.5115,16926.0
2017-11-06 10:50:00,39.58,39.6,39.56,39.57,10968.0,31.5115,31.5274,31.4956,31.5035,10968.0
2017-11-06 10:55:00,39.57,39.57,39.5,39.53,29095.0,31.5035,31.5035,31.4478,31.4717,29095.0
2017-11-06 11:00:00,39.52,39.6,39.52,39.55,20561.0,31.4637,31.5274,31.4637,31.4876,20561.0
2017-11-06 11:05:00,39.56,39.56,39.52,39.52,13914.0,31.4956,31.4956,31.4637,31.4637,13914.0
2017-11-06 11:10:00,39.52,39.54,39.5,39.52,27281.0,31.4637,31.4797,31.4478,31.4637,27281.0
2017-11-06 11:15:00,39.52,39.54,39.5,39.53,19231.0,31.4637,31.4797,31.4478,31.4717,19231.0
2017-11-06 11:20:00,39.54,39.63,39.53,39.63,37247.0,31.4797,31.5513,31.4717,31.5513,37247.0
2017-11-06 11:25:00,39.62,39.67,39.61,39.66,13623.0,31.5433,31.5832,31.5354,31.5752,13623.0
2017-11-06 11:30:00,39.66,39.67,39.55,39.57,35427.0,31.5752,31.5832,31.4876,31.5035,35427.0
2017-11-06 11:35:00,39.57,39.57,39.5,39.52,10033.0,31.5035,31.5035,31.4478,31.4637,10033.0
2017-11-06 11:40:00,39.51,39.51,39.41,39.42,30965.0,31.4558,31.4558,31.3762,31.3841,30965.0
2017-11-06 11:45:00,39.42,39.44,39.4,39.42,11390.0,31.3841,31.4,31.3682,31.3841,11390.0
2017-11-06 11:50:00,39.43,39.47,39.42,39.47,18603.0,31.3921,31.4239,31.3841,31.4239,18603.0
2017-11-06 11:55:00,39.46,39.47,39.44,39.45,29807.0,31.416,31.4239,31.4,31.408,29807.0
2017-11-06 12:00:00,39.45,39.45,39.42,39.43,14646.0,31.408,31.408,31.3841,31.3921,14646.0
2017-11-06 12:05:00,39.43,39.44,39.4,39.42,14243.0,31.3921,31.4,31.3682,31.3841,14243.0
2017-11-06 12:10:00,39.41,39.41,39.4,39.41,6844.0,31.3762,31.3762,31.3682,31.3762,6844.0
2017-11-06 12:15:00,39.41,39.45,39.37,39.39,31428.0,31.3762,31.408,31.3443,31.3602,31428.0
2017-11-06 12:20:00,39.39,39.41,39.38,39.39,14474.0,31.3602,31.3762,31.3523,31.3602,14474.0
2017-11-06 12:25:00,39.39,39.41,39.36,39.39,19330.0,31.3602,31.3762,31.3364,31.3602,19330.0
2017-11-06 12:30:00,39.39,39.4,39.34,39.34,21984.0,31.3602,31.3682,31.3204,31.3204,21984.0
2017-11-06 12:35:00,39.34,39.37,39.34,39.34,21342.0,31.3204,31.3443,31.3204,31.3204,21342.0
2017-11-06 12:40:00,39.34,39.38,39.34,39.37,11305.0,31.3204,31.3523,31.3204,31.3443,11305.0
2017-11-06 12:45:00,39.37,39.38,39.32,39.33,17677.0,31.3443,31.3523,31.3045,31.3125,17677.0
2017-11-06 12:50:00,39.33,39.36,39.32,39.36,14541.0,31.3125,31.3364,31.3045,31.3364,14541.0
2017-11-06 12:55:00,39.36,39.36,39.3,39.32,25781.0,31.3364,31.3364,31.2886,31.3045,25781.0
2017-11-06 13:00:00,39.32,39.37,39.31,39.37,17177.0,31.3045,31.3443,31.2965,31.3443,17177.0
2017-11-06 13:05:00,39.36,39.36,39.32,39.35,17415.0,31.3364,31.3364,31.3045,31.3284,17415.0
2017-11-06 13:10:00,39.34,39.36,39.31,39.36,31546.0,31.3204,31.3364,31.2965,31.3364,31546.0
2017-11-06 13:15:00,39.36,39.37,39.3,39.32,25221.0,31.3364,31.3443,31.2886,31.3045,25221.0
2017-11-06 13:20:00,39.32,39.33,39.28,39.3,21878.0,31.3045,31.3125,31.2727,31.2886,21878.0
2017-11-06 13:25:00,39.3,39.31,39.26,39.26,28121.0,31.2886,31.2965,31.2567,31.2567,28121.0
2017-11-06 13:30:00,39.27,39.3,39.25,39.29,27055.0,31.2647,31.2886,31.2488,31.2806,27055.0
2017-11-06 13:35:00,39.29,39.3,39.27,39.27,9810.0,31.2806,31.2886,31.2647,31.2647,9810.0
2017-11-06 13:40:00,39.28,39.29,39.26,39.27,16811.0,31.2727,31.2806,31.2567,31.2647,16811.0
2017-11-06 13:45:00,39.26,39.28,39.25,39.25,21666.0,31.2567,31.2727,31.2488,31.2488,21666.0
2017-11-06 13:50:00,39.26,39.26,39.25,39.25,14217.0,31.2567,31.2567,31.2488,31.2488,14217.0
2017-11-06 13:55:00,39.25,39.26,39.15,39.16,118731.0,31.2488,31.2567,31.1692,31.1771,118731.0
2017-11-06 14:00:00,39.16,39.2,39.16,39.2,16107.0,31.1771,31.209,31.1771,31.209,16107.0
2017-11-06 14:05:00,39.2,39.25,39.18,39.24,30514.0,31.209,31.2488,31.193,31.2408,30514.0
2017-11-06 14:10:00,39.24,39.24,39.2,39.21,30054.0,31.2408,31.2408,31.209,31.2169,30054.0
2017-11-06 14:15:00,39.21,39.24,39.21,39.23,26820.0,31.2169,31.2408,31.2169,31.2329,26820.0
2017-11-06 14:20:00,39.23,39.24,39.18,39.2,28896.0,31.2329,31.2408,31.193,31.209,28896.0
2017-11-06 14:25:00,39.19,39.21,39.17,39.18,26847.0,31.201,31.2169,31.1851,31.193,26847.0
2017-11-06 14:30:00,39.18,39.18,39.15,39.16,28120.0,31.193,31.193,31.1692,31.1771,28120.0
2017-11-06 14:35:00,39.17,39.18,39.14,39.16,19955.0,31.1851,31.193,31.1612,31.1771,19955.0
2017-11-06 14:40:00,39.15,39.17,39.15,39.16,13586.0,31.1692,31.1851,31.1692,31.1771,13586.0
2017-11-06 14:45:00,39.16,39.16,39.1,39.11,27183.0,31.1771,31.1771,31.1294,31.1373,27183.0
2017-11-06 14:50:00,39.11,39.13,39.09,39.11,39126.0,31.1373,31.1532,31.1214,31.1373,39126.0
2017-11-06 14:55:00,39.12,39.19,39.11,39.17,21755.0,31.1453,31.201,31.1373,31.1851,21755.0
2017-11-06 15:00:00,39.17,39.18,39.12,39.16,24752.0,31.1851,31.193,31.1453,31.1771,24752.0
2017-11-06 15:05:00,39.16,39.18,39.14,39.16,22654.0,31.1771,31.193,31.1612,31.1771,22654.0
2017-11-06 15:10:00,39.16,39.19,39.14,39.18,22353.0,31.1771,31.201,31.1612,31.193,22353.0
2017-11-06 15:15:00,39.17,39.2,39.16,39.2,27949.0,31.1851,31.209,31.1771,31.209,27949.0
2017-11-06 15:20:00,39.2,39.22,39.18,39.22,38240.0,31.209,31.2249,31.193,31.2249,38240.0
2017-11-06 15:25:00,39.21,39.22,39.16,39.19,35966.0,31.2169,31.2249,31.1771,31.201,35966.0
2017-11-06 15:30:00,39.19,39.22,39.18,39.2,44236.0,31.201,31.2249,31.193,31.209,44236.0
2017-11-06 15:35:00,39.21,39.22,39.19,39.21,56995.0,31.2169,31.2249,31.201,31.2169,56995.0
2017-11-06 15:40:00,39.21,39.23,39.19,39.22,63112.0,31.2169,31.2329,31.201,31.2249,63112.0
2017-11-06 15:45:00,39.23,39.26,39.22,39.25,79222.0,31.2329,31.2567,31.2249,31.2488,79222.0
2017-11-06 15:50:00,39.24,39.25,39.23,39.25,56559.0,31.2408,31.2488,31.2329,31.2488,56559.0
2017-11-06 15:55:00,39.25,39.28,39.22,39.28,199890.0,31.2488,31.2727,31.2249,31.2727,199890.0
2017-11-07 09:30:00,39.27,39.3,39.23,39.26,58818.0,31.2647,31.2886,31.2329,31.2567,58818.0
2017-11-07 09:35:00,39.26,39.38,39.22,39.38,35896.0,31.2567,31.3523,31.2249,31.3523,35896.0
2017-11-07 09:40:00,39.38,39.44,39.33,39.41,61036.0,31.3523,31.4,31.3125,31.3762,61036.0
2017-11-07 09:45:00,39.4,39.43,39.32,39.37,34153.0,31.3682,31.3921,31.3045,31.3443,34153.0
2017-11-07 09:50:00,39.36,39.39,39.32,39.36,21601.0,31.3364,31.3602,31.3045,31.3364,21601.0
2017-11-07 09:55:00,39.37,39.41,39.36,39.39,32289.0,31.3443,31.3762,31.3364,31.3602,32289.0
2017-11-07 10:00:00,39.39,39.49,39.38,39.46,25749.0,31.3602,31.4399,31.3523,31.416,25749.0
2017-11-07 10:05:00,39.47,39.49,39.44,39.48,28630.0,31.4239,31.4399,31.4,31.4319,28630.0
2017-11-07 10:10:00,39.48,39.5,39.46,39.5,23215.0,31.4319,31.4478,31.416,31.4478,23215.0
2017-11-07 10:15:00,39.5,39.52,39.47,39.48,29195.0,31.4478,31.4637,31.4239,31.4319,29195.0
2017-11-07 10:20:00,39.49,39.49,39.42,39.43,17426.0,31.4399,31.4399,31.3841,31.3921,17426.0
2017-11-07 10:25:00,39.42,39.43,39.39,39.4,17424.0,31.3841,31.3921,31.3602,31.3682,17424.0
2017-11-07 10:30:00,39.4,39.4,39.34,39.36,16507.0,31.3682,31.3682,31.3204,31.3364,16507.0
2017-11-07 10:35:00,39.36,39.36,39.31,39.33,28971.0,31.3364,31.3364,31.2965,31.3125,28971.0
2017-11-07 10:40:00,39.33,39.34,39.28,39.29,20713.0,31.3125,31.3204,31.2727,31.2806,20713.0
2017-11-07 10:45:00,39.29,39.29,39.22,39.25,26061.0,31.2806,31.2806,31.2249,31.2488,26061.0
2017-11-07 10:50:00,39.25,39.32,39.24,39.32,40221.0,31.2488,31.3045,31.2408,31.3045,40221.0
2017-11-07 10:55:00,39.32,39.34,39.3,39.34,20955.0,31.3045,31.3204,31.2886,31.3204,20955.0
2017-11-07 11:00:00,39.34,39.41,39.33,39.41,23069.0,31.3204,31.3762,31.3125,31.3762,23069.0
2017-11-07 11:05:00,39.41,39.43,39.38,39.38,15510.0,31.3762,31.3921,31.3523,31.3523,15510.0
2017-11-07 11:10:00,39.38,39.4,39.35,39.36,13189.0,31.3523,31.3682,31.3284,31.3364,13189.0
2017-11-07 11:15:00,39.35,39.38,39.34,39.37,21055.0,31.3284,31.3523,31.3204,31.3443,21055.0
2017-11-07 11:20:00,39.37,39.42,39.37,39.38,10136.0,31.3443,31.3841,31.3443,31.3523,10136.0
2017-11-07 11:25:00,39.39,39.45,39.39,39.41,34746.0,31.3602,31.408,31.3602,31.3762,34746.0
2017-11-07 11:30:00,39.41,39.46,39.38,39.43,24316.0,31.3762,31.416,31.3523,31.3921,24316.0
2017-11-07 11:35:00,39.43,39.44,39.37,39.38,15623.0,31.3921,31.4,31.3443,31.3523,15623.0
2017-11-07 11:40:00,39.38,39.45,39.37,39.41,21421.0,31.3523,31.408,31.3443,31.3762,21421.0
2017-11-07 11:45:00,39.4,39.41,39.37,39.41,25199.0,31.3682,31.3762,31.3443,31.3762,25199.0
2017-11-07 11:50:00,39.41,39.43,39.36,39.37,19530.0,31.3762,31.3921,31.3364,31.3443,19530.0
2017-11-07 11:55:00,39.36,39.38,39.32,39.34,46360.0,31.3364,31.3523,31.3045,31.3204,46360.0
2017-11-07 12:00:00,39.34,39.38,39.33,39.36,32753.0,31.3204,31.3523,31.3125,31.3364,32753.0
2017-11-07 12:05:00,39.37,39.39,39.36,39.38,29455.0,31.3443,31.3602,31.3364,31.3523,29455.0
2017-11-07 12:10:00,39.37,39.39,39.34,39.39,57483.0,31.3443,31.3602,31.3204,31.3602,57483.0
2017-11-07 12:15:00,39.4,39.46,39.39,39.46,23411.0,31.3682,31.416,31.3602,31.416,23411.0
2017-11-07 12:20:00,39.46,39.49,39.44,39.46,19848.0,31.416,31.4399,31.4,31.416,19848.0
2017-11-07 12:25:00,39.46,39.48,39.43,39.48,28755.0,31.416,31.4319,31.3921,31.4319,28755.0
2017-11-07 12:30:00,39.48,39.48,39.46,39.46,10285.0,31.4319,31.4319,31.416,31.416,10285.0
2017-11-07 12:35:00,39.47,39.5,39.46,39.48,18540.0,31.4239,31.4478,31.416,31.4319,18540.0
2017-11-07 12:40:00,39.48,39.51,39.47,39.48,28974.0,31.4319,31.4558,31.4239,31.4319,28974.0
2017-11-07 12:45:00,39.47,39.47,39.43,39.46,24057.0,31.4239,31.4239,31.3921,31.416,24057.0
2017-11-07 12:50:00,39.46,39.47,39.45,39.46,16066.0,31.416,31.4239,31.408,31.416,16066.0
2017-11-07 12:55:00,39.46,39.47,39.43,39.45,17211.0,31.416,31.4239,31.3921,31.408,17211.0
2017-11-07 13:00:00,39.45,39.47,39.45,39.47,11322.0,31.408,31.4239,31.408,31.4239,11322.0
2017-11-07 13:05:00,39.47,39.48,39.46,39.48,7035.0,31.4239,31.4319,31.416,31.4319,7035.0
2017-11-07 13:10:00,39.48,39.48,39.46,39.48,42639.0,31.4319,31.4319,31.416,31.4319,42639.0
2017-11-07 13:15:00,39.48,39.5,39.47,39.5,15558.0,31.4319,31.4478,31.4239,31.4478,15558.0
2017-11-07 13:20:00,39.5,39.5,39.47,39.5,30776.0,31.4478,31.4478,31.4239,31.4478,30776.0
2017-11-07 13:25:00,39.5,39.53,39.49,39.52,29001.0,31.4478,31.4717,31.4399,31.4637,29001.0
2017-11-07 13:30:00,39.52,39.52,39.43,39.44,23769.0,31.4637,31.4637,31.3921,31.4,23769.0
2017-11-07 13:35:00,39.44,39.48,39.43,39.47,10313.0,31.4,31.4319,31.3921,31.4239,10313.0
2017-11-07 13:40:00,39.47,39.47,39.46,39.47,2949.0,31.4239,31.4239,31.416,31.4239,2949.0
2017-11-07 13:45:00,39.47,39.47,39.44,39.44,18782.0,31.4239,31.4239,31.4,31.4,18782.0
2017-11-07 13:50:00,39.43,39.44,39.4,39.4,17402.0,31.3921,31.4,31.3682,31.3682,17402.0
2017-11-07 13:55:00,39.4,39.42,39.4,39.41,9980.0,31.3682,31.3841,31.3682,31.3762,9980.0
2017-11-07 14:00:00,39.41,39.41,39.4,39.41,6985.0,31.3762,31.3762,31.3682,31.3762,6985.0
2017-11-07 14:05:00,39.41,39.5,39.4,39.5,132817.0,31.3762,31.4478,31.3682,31.4478,132817.0
2017-11-07 14:10:00,39.5,39.54,39.49,39.49,34861.0,31.4478,31.4797,31.4399,31.4399,34861.0
2017-11-07 14:15:00,39.49,39.52,39.48,39.49,33072.0,31.4399,31.4637,31.4319,31.4399,33072.0
2017-11-07 14:20:00,39.49,39.55,39.49,39.54,35244.0,31.4399,31.4876,31.4399,31.4797,35244.0
2017-11-07 14:25:00,39.53,39.57,39.53,39.55,26505.0,31.4717,31.5035,31.4717,31.4876,26505.0
2017-11-07 14:30:00,39.56,39.56,39.51,39.54,33677.0,31.4956,31.4956,31.4558,31.4797,33677.0
2017-11-07 14:35:00,39.54,39.56,39.53,39.55,15847.0,31.4797,31.4956,31.4717,31.4876,15847.0
2017-11-07 14:40:00,39.55,39.55,39.52,39.53,39858.0,31.4876,31.4876,31.4637,31.4717,39858.0
2017-11-07 14:45:00,39.52,39.54,39.52,39.53,27560.0,31.4637,31.4797,31.4637,31.4717,27560.0
2017-11-07 14:50:00,39.54,39.56,39.53,39.54,42923.0,31.4797,31.4956,31.4717,31.4797,42923.0
2017-11-07 14:55:00,39.54,39.54,39.45,39.46,75016.0,31.4797,31.4797,31.408,31.416,75016.0
2017-11-07 15:00:00,39.45,39.5,39.43,39.49,48504.0,31.408,31.4478,31.3921,31.4399,48504.0
2017-11-07 15:05:00,39.48,39.51,39.48,39.5,33057.0,31.4319,31.4558,31.4319,31.4478,33057.0
2017-11-07 15:10:00,39.5,39.51,39.46,39.51,40583.0,31.4478,31.4558,31.416,31.4558,40583.0
2017-11-07 15:15:00,39.51,39.54,39.49,39.54,29398.0,31.4558,31.4797,31.4399,31.4797,29398.0
2017-11-07 15:20:00,39.54,39.56,39.52,39.54,53388.0,31.4797,31.4956,31.4637,31.4797,53388.0
2017-11-07 15:25:00,39.55,39.55,39.49,39.5,44183.0,31.4876,31.4876,31.4399,31.4478,44183.0
2017-11-07 15:30:00,39.5,39.51,39.49,39.5,29205.0,31.4478,31.4558,31.4399,31.4478,29205.0
2017-11-07 15:35:00,39.5,39.52,39.49,39.51,39475.0,31.4478,31.4637,31.4399,31.4558,39475.0
2017-11-07 15:40:00,39.51,39.51,39.49,39.49,54119.0,31.4558,31.4558,31.4399,31.4399,54119.0
2017-11-07 15:45:00,39.5,39.53,39.47,39.47,78945.0,31.4478,31.4717,31.4239,31.4239,78945.0
2017-11-07 15:50:00,39.48,39.5,39.47,39.47,79662.0,31.4319,31.4478,31.4239,31.4239,79662.0
2017-11-07 15:55:00,39.47,39.54,39.47,39.54,325836.0,31.4239,31.4797,31.4239,31.4797,325836.0
2017-11-08 09:30:00,39.65,39.71,39.56,39.57,42576.0,31.5672,31.615,31.4956,31.5035,42576.0
2017-11-08 09:35:00,39.56,39.68,39.56,39.64,22960.0,31.4956,31.5911,31.4956,31.5593,22960.0
2017-11-08 09:40:00,39.64,39.66,39.54,39.56,23398.0,31.5593,31.5752,31.4797,31.4956,23398.0
2017-11-08 09:45:00,39.55,39.61,39.55,39.59,28242.0,31.4876,31.5354,31.4876,31.5195,28242.0
2017-11-08 09:50:00,39.6,39.73,39.58,39.7,55494.0,31.5274,31.6309,31.5115,31.607,55494.0
2017-11-08 09:55:00,39.7,39.7,39.66,39.66,29360.0,31.607,31.607,31.5752,31.5752,29360.0
2017-11-08 10:00:00,39.66,39.69,39.66,39.68,15620.0,31.5752,31.5991,31.5752,31.5911,15620.0
2017-11-08 10:05:00,39.68,39.7,39.62,39.65,25737.0,31.5911,31.607,31.5433,31.5672,25737.0
2017-11-08 10:10:00,39.65,39.69,39.64,39.68,20574.0,31.5672,31.5991,31.5593,31.5911,20574.0
2017-11-08 10:15:00,39.68,39.73,39.68,39.72,14381.0,31.5911,31.6309,31.5911,31.623,14381.0
2017-11-08 10:20:00,39.72,39.74,39.71,39.73,15043.0,31.623,31.6389,31.615,31.6309,15043.0
2017-11-08 10:25:00,39.72,39.74,39.71,39.73,13725.0,31.623,31.6389,31.615,31.6309,13725.0
2017-11-08 10:30:00,39.74,39.76,39.68,39.69,46274.0,31.6389,31.6548,31.5911,31.5991,46274.0
2017-11-08 10:35:00,39.69,39.73,39.68,39.71,16600.0,31.5991,31.6309,31.5911,31.615,16600.0
2017-11-08 10:40:00,39.71,39.71,39.67,39.7,18824.0,31.615,31.615,31.5832,31.607,18824.0
2017-11-08 10:45:00,39.69,39.7,39.66,39.68,16502.0,31.5991,31.607,31.5752,31.5911,16502.0
2017-11-08 10:50:00,39.69,39.74,39.69,39.73,10405.0,31.5991,31.6389,31.5991,31.6309,10405.0
2017-11-08 10:55:00,39.72,39.74,39.7,39.72,14058.0,31.623,31.6389,31.607,31.623,14058.0
2017-11-08 11:00:00,39.73,39.74,39.71,39.72,11587.0,31.6309,31.6389,31.615,31.623,11587.0
2017-11-08 11:05:00,39.71,39.77,39.71,39.77,12931.0,31.615,31.6628,31.615,31.6628,12931.0
2017-11-08 11:10:00,39.77,39.77,39.68,39.69,35874.0,31.6628,31.6628,31.5911,31.5991,35874.0
2017-11-08 11:15:00,39.69,39.73,39.69,39.72,17710.0,31.5991,31.6309,31.5991,31.623,17710.0
2017-11-08 11:20:00,39.72,39.75,39.69,39.75,30767.0,31.623,31.6468,31.5991,31.6468,30767.0
2017-11-08 11:25:00,39.75,39.76,39.73,39.76,27700.0,31.6468,31.6548,31.6309,31.6548,27700.0
2017-11-08 11:30:00,39.75,39.76,39.72,39.74,29544.0,31.6468,31.6548,31.623,31.6389,29544.0
2017-11-08 11:35:00,39.73,39.78,39.73,39.77,31282.0,31.6309,31.6707,31.6309,31.6628,31282.0
2017-11-08 11:40:00,39.77,39.78,39.74,39.74,33897.0,31.6628,31.6707,31.6389,31.6389,33897.0
2017-11-08 11:45:00,39.75,39.75,39.68,39.7,25286.0,31.6468,31.6468,31.5911,31.607,25286.0
2017-11-08 11:50:00,39.69,39.7,39.65,39.68,30182.0,31.5991,31.607,31.5672,31.5911,30182.0
2017-11-08 11:55:00,39.68,39.69,39.64,39.65,52159.0,31.5911,31.5991,31.5593,31.5672,52159.0
2017-11-08 12:00:00,39.65,39.72,39.64,39.72,32466.0,31.5672,31.623,31.5593,31.623,32466.0
2017-11-08 12:05:00,39.71,39.72,39.66,39.7,35430.0,31.615,31.623,31.5752,31.607,35430.0
2017-11-08 12:10:00,39.69,39.71,39.66,39.67,28080.0,31.5991,31.615,31.5752,31.5832,28080.0
2017-11-08 12:15:00,39.67,39.67,39.61,39.62,30344.0,31.5832,31.5832,31.5354,31.5433,30344.0
2017-11-08 12:20:00,39.63,39.65,39.62,39.63,26801.0,31.5513,31.5672,31.5433,31.5513,26801.0
2017-11-08 12:25:00,39.63,39.68,39.62,39.67,25393.0,31.5513,31.5911,31.5433,31.5832,25393.0
2017-11-08 12:30:00,39.68,39.7,39.67,39.68,23581.0,31.5911,31.607,31.5832,31.5911,23581.0
2017-11-08 12:35:00,39.68,39.71,39.64,39.67,28537.0,31.5911,31.615,31.5593,31.5832,28537.0
2017-11-08 12:40:00,39.67,39.7,39.64,39.7,30770.0,31.5832,31.607,31.5593,31.607,30770.0
2017-11-08 12:45:00,39.7,39.73,39.68,39.71,45899.0,31.607,31.6309,31.5911,31.615,45899.0
2017-11-08 12:50:00,39.71,39.75,39.71,39.73,24164.0,31.615,31.6468,31.615,31.6309,24164.0
2017-11-08 12:55:00,39.74,39.75,39.73,39.73,28688.0,31.6389,31.6468,31.6309,31.6309,28688.0
2017-11-08 13:00:00,39.72,39.77,39.72,39.77,41160.0,31.623,31.6628,31.623,31.6628,41160.0
2017-11-08 13:05:00,39.77,39.77,39.7,39.72,39295.0,31.6628,31.6628,31.607,31.623,39295.0
2017-11-08 13:10:00,39.72,39.74,39.68,39.71,28101.0,31.623,31.6389,31.5911,31.615,28101.0
2017-11-08 13:15:00,39.71,39.74,39.7,39.72,39057.0,31.615,31.6389,31.607,31.623,39057.0
2017-11-08 13:20:00,39.72,39.76,39.71,39.76,29653.0,31.623,31.6548,31.615,31.6548,29653.0
2017-11-08 13:25:00,39.76,39.78,39.75,39.76,39154.0,31.6548,31.6707,31.6468,31.6548,39154.0
2017-11-08 13:30:00,39.76,39.77,39.73,39.75,22688.0,31.6548,31.6628,31.6309,31.6468,22688.0
2017-11-08 13:35:00,39.75,39.77,39.73,39.75,40659.0,31.6468,31.6628,31.6309,31.6468,40659.0
2017-11-08 13:40:00,39.75,39.77,39.74,39.76,30130.0,31.6468,31.6628,31.6389,31.6548,30130.0
2017-11-08 13:45:00,39.75,39.75,39.71,39.72,26110.0,31.6468,31.6468,31.615,31.623,26110.0
2017-11-08 13:50:00,39.73,39.73,39.69,39.72,31573.0,31.6309,31.6309,31.5991,31.623,31573.0
2017-11-08 13:55:00,39.72,39.72,39.68,39.71,57379.0,31.623,31.623,31.5911,31.615,57379.0
2017-11-08 14:00:00,39.71,39.74,39.7,39.73,42270.0,31.615,31.6389,31.607,31.6309,42270.0
2017-11-08 14:05:00,39.73,39.76,39.73,39.75,30199.0,31.6309,31.6548,31.6309,31.6468,30199.0
2017-11-08 14:10:00,39.75,39.75,39.72,39.74,27928.0,31.6468,31.6468,31.623,31.6389,27928.0
2017-11-08 14:15:00,39.75,39.75,39.73,39.75,21522.0,31.6468,31.6468,31.6309,31.6468,21522.0
2017-11-08 14:20:00,39.74,39.75,39.73,39.74,26440.0,31.6389,31.6468,31.6309,31.6389,26440.0
2017-11-08 14:25:00,39.73,39.74,39.71,39.73,31832.0,31.6309,31.6389,31.615,31.6309,31832.0
2017-11-08 14:30:00,39.73,39.75,39.72,39.72,31349.0,31.6309,31.6468,31.623,31.623,31349.0
2017-11-08 14:35:00,39.73,39.74,39.71,39.73,21482.0,31.6309,31.6389,31.615,31.6309,21482.0
2017-11-08 14:40:00,39.73,39.74,39.72,39.73,8531.0,31.6309,31.6389,31.623,31.6309,8531.0
2017-11-08 14:45:00,39.73,39.76,39.73,39.76,13386.0,31.6309,31.6548,31.6309,31.6548,13386.0
2017-11-08 14:50:00,39.76,39.78,39.75,39.77,11026.0,31.6548,31.6707,31.6468,31.6628,11026.0
2017-11-08 14:55:00,39.76,39.78,39.75,39.77,19963.0,31.6548,31.6707,31.6468,31.6628,19963.0
2017-11-08 15:00:00,39.77,39.78,39.76,39.77,16889.0,31.6628,31.6707,31.6548,31.6628,16889.0
2017-11-08 15:05:00,39.76,39.78,39.76,39.77,18203.0,31.6548,31.6707,31.6548,31.6628,18203.0
2017-11-08 15:10:00,39.77,39.79,39.77,39.77,12768.0,31.6628,31.6787,31.6628,31.6628,12768.0
2017-11-08 15:15:00,39.77,39.79,39.77,39.78,16542.0,31.6628,31.6787,31.6628,31.6707,16542.0
2017-11-08 15:20:00,39.77,39.78,39.76,39.77,11821.0,31.6628,31.6707,31.6548,31.6628,11821.0
2017-11-08 15:25:00,39.77,39.77,39.73,39.73,27804.0,31.6628,31.6628,31.6309,31.6309,27804.0
2017-11-08 15:30:00,39.73,39.8,39.73,39.8,21745.0,31.6309,31.6867,31.6309,31.6867,21745.0
2017-11-08 15:35:00,39.8,39.81,39.78,39.8,28977.0,31.6867,31.6946,31.6707,31.6867,28977.0
2017-11-08 15:40:00,39.8,39.81,39.79,39.81,35347.0,31.6867,31.6946,31.6787,31.6946,35347.0
2017-11-08 15:45:00,39.8,39.81,39.75,39.77,75249.0,31.6867,31.6946,31.6468,31.6628,75249.0
2017-11-08 15:50:00,39.77,39.78,39.74,39.75,45571.0,31.6628,31.6707,31.6389,31.6468,45571.0
2017-11-08 15:55:00,39.75,39.8,39.74,39.8,228057.0,31.6468,31.6867,31.6389,31.6867,228057.0
2017-11-09 09:30:00,39.69,39.77,39.61,39.72,71122.0,31.5991,31.6628,31.5354,31.623,71122.0
2017-11-09 09:35:00,39.72,39.77,39.66,39.69,62379.0,31.623,31.6628,31.5752,31.5991,62379.0
2017-11-09 09:40:00,39.68,39.95,39.66,39.93,82290.0,31.5911,31.8061,31.5752,31.7902,82290.0
2017-11-09 09:45:00,39.92,39.97,39.88,39.93,68194.0,31.7822,31.822,31.7503,31.7902,68194.0
2017-11-09 09:50:00,39.93,40.02,39.92,40.01,70949.0,31.7902,31.8618,31.7822,31.8538,70949.0
2017-11-09 09:55:00,40.0,40.05,39.93,40.01,70713.0,31.8459,31.8857,31.7902,31.8538,70713.0
2017-11-09 10:00:00,40.02,40.05,39.96,39.97,27886.0,31.8618,31.8857,31.814,31.822,27886.0
2017-11-09 10:05:00,39.97,40.0,39.92,40.0,38918.0,31.822,31.8459,31.7822,31.8459,38918.0
2017-11-09 10:10:00,40.01,40.03,40.0,40.01,54571.0,31.8538,31.8698,31.8459,31.8538,54571.0
2017-11-09 10:15:00,40.01,40.07,40.0,40.05,37684.0,31.8538,31.9016,31.8459,31.8857,37684.0
2017-11-09 10:20:00,40.05,40.08,40.04,40.07,22118.0,31.8857,31.9096,31.8777,31.9016,22118.0
2017-11-09 10:25:00,40.07,40.15,40.05,40.14,55800.0,31.9016,31.9653,31.8857,31.9573,55800.0
2017-11-09 10:30:00,40.14,40.15,40.07,40.08,39126.0,31.9573,31.9653,31.9016,31.9096,39126.0
2017-11-09 10:35:00,40.08,40.08,39.93,39.93,21128.0,31.9096,31.9096,31.7902,31.7902,21128.0
2017-11-09 10:40:00,39.93,39.94,39.88,39.88,30126.0,31.7902,31.7981,31.7503,31.7503,30126.0
2017-11-09 10:45:00,39.88,39.93,39.86,39.92,49059.0,31.7503,31.7902,31.7344,31.7822,49059.0
2017-11-09 10:50:00,39.92,39.99,39.91,39.95,57254.0,31.7822,31.8379,31.7742,31.8061,57254.0
2017-11-09 10:55:00,39.95,40.01,39.94,40.01,36448.0,31.8061,31.8538,31.7981,31.8538,36448.0
2017-11-09 11:00:00,40.0,40.01,39.96,39.97,45142.0,31.8459,31.8538,31.814,31.822,45142.0
2017-11-09 11:05:00,39.98,39.99,39.96,39.97,24403.0,31.83,31.8379,31.814,31.822,24403.0
2017-11-09 11:10:00,39.97,40.0,39.96,39.97,52263.0,31.822,31.8459,31.814,31.822,52263.0
2017-11-09 11:15:00,39.97,40.02,39.96,40.0,65577.0,31.822,31.8618,31.814,31.8459,65577.0
2017-11-09 11:20:00,40.0,40.0,39.87,39.88,26584.0,31.8459,31.8459,31.7424,31.7503,26584.0
2017-11-09 11:25:00,39.88,39.89,39.86,39.86,18577.0,31.7503,31.7583,31.7344,31.7344,18577.0
2017-11-09 11:30:00,39.87,39.87,39.81,39.82,16791.0,31.7424,31.7424,31.6946,31.7026,16791.0
2017-11-09 11:35:00,39.82,39.84,39.76,39.77,25478.0,31.7026,31.7185,31.6548,31.6628,25478.0
2017-11-09 11:40:00,39.77,39.78,39.71,39.72,21143.0,31.6628,31.6707,31.615,31.623,21143.0
2017-11-09 11:45:00,39.72,39.74,39.68,39.73,32320.0,31.623,31.6389,31.5911,31.6309,32320.0
2017-11-09 11:50:00,39.73,39.78,39.72,39.77,33499.0,31.6309,31.6707,31.623,31.6628,33499.0
2017-11-09 11:55:00,39.78,39.79,39.76,39.77,18185.0,31.6707,31.6787,31.6548,31.6628,18185.0
2017-11-09 12:00:00,39.77,39.78,39.71,39.71,31351.0,31.6628,31.6707,31.615,31.615,31351.0
2017-11-09 12:05:00,39.71,39.72,39.57,39.59,103169.0,31.615,31.623,31.5035,31.5195,103169.0
2017-11-09 12:10:00,39.59,39.59,39.51,39.54,46718.0,31.5195,31.5195,31.4558,31.4797,46718.0
2017-11-09 12:15:00,39.53,39.58,39.53,39.56,20984.0,31.4717,31.5115,31.4717,31.4956,20984.0
2017-11-09 12:20:00,39.56,39.56,39.53,39.54,15473.0,31.4956,31.4956,31.4717,31.4797,15473.0
2017-11-09 12:25:00,39.53,39.58,39.52,39.55,33768.0,31.4717,31.5115,31.4637,31.4876,33768.0
2017-11-09 12:30:00,39.55,39.62,39.53,39.62,36818.0,31.4876,31.5433,31.4717,31.5433,36818.0
2017-11-09 12:35:00,39.64,39.66,39.6,39.61,27585.0,31.5593,31.5752,31.5274,31.5354,27585.0
2017-11-09 12:40:00,39.61,39.62,39.58,39.6,28660.0,31.5354,31.5433,31.5115,31.5274,28660.0
2017-11-09 12:45:00,39.6,39.65,39.6,39.63,20328.0,31.5274,31.5672,31.5274,31.5513,20328.0
2017-11-09 12:50:00,39.63,39.65,39.62,39.64,15785.0,31.5513,31.5672,31.5433,31.5593,15785.0
2017-11-09 12:55:00,39.64,39.64,39.61,39.64,12896.0,31.5593,31.5593,31.5354,31.5593,12896.0
2017-11-09 13:00:00,39.64,39.67,39.64,39.65,19716.0,31.5593,31.5832,31.5593,31.5672,19716.0
2017-11-09 13:05:00,39.65,39.65,39.62,39.63,21610.0,31.5672,31.5672,31.5433,31.5513,21610.0
2017-11-09 13:10:00,39.63,39.68,39.62,39.67,23321.0,31.5513,31.5911,31.5433,31.5832,23321.0
2017-11-09 13:15:00,39.67,39.69,39.66,39.68,18959.0,31.5832,31.5991,31.5752,31.5911,18959.0
2017-11-09 13:20:00,39.69,39.7,39.67,39.67,24899.0,31.5991,31.607,31.5832,31.5832,24899.0
2017-11-09 13:25:00,39.68,39.69,39.66,39.69,18814.0,31.5911,31.5991,31.5752,31.5991,18814.0
2017-11-09 13:30:00,39.69,39.72,39.68,39.68,17842.0,31.5991,31.623,31.5911,31.5911,17842.0
2017-11-09 13:35:00,39.68,39.69,39.66,39.66,18781.0,31.5911,31.5991,31.5752,31.5752,18781.0
2017-11-09 13:40:00,39.66,39.67,39.64,39.66,24674.0,31.5752,31.5832,31.5593,31.5752,24674.0
2017-11-09 13:45:00,39.66,39.66,39.6,39.61,17847.0,31.5752,31.5752,31.5274,31.5354,17847.0
2017-11-09 13:50:00,39.61,39.66,39.6,39.66,16175.0,31.5354,31.5752,31.5274,31.5752,16175.0
2017-11-09 13:55:00,39.66,39.66,39.63,39.64,19378.0,31.5752,31.5752,31.5513,31.5593,19378.0
2017-11-09 14:00:00,39.65,39.66,39.62,39.63,25426.0,31.5672,31.5752,31.5433,31.5513,25426.0
2017-11-09 14:05:00,39.63,39.65,39.61,39.64,33863.0,31.5513,31.5672,31.5354,31.5593,33863.0
2017-11-09 14:10:00,39.64,39.65,39.63,39.65,19683.0,31.5593,31.5672,31.5513,31.5672,19683.0
2017-11-09 14:15:00,39.65,39.65,39.64,39.64,9106.0,31.5672,31.5672,31.5593,31.5593,9106.0
2017-11-09 14:20:00,39.64,39.65,39.58,39.61,34125.0,31.5593,31.5672,31.5115,31.5354,34125.0
2017-11-09 14:25:00,39.6,39.61,39.58,39.59,25544.0,31.5274,31.5354,31.5115,31.5195,25544.0
2017-11-09 14:30:00,39.59,39.6,39.54,39.56,71571.0,31.5195,31.5274,31.4797,31.4956,71571.0
2017-11-09 14:35:00,39.56,39.59,39.54,39.57,22207.0,31.4956,31.5195,31.4797,31.5035,22207.0
2017-11-09 14:40:00,39.58,39.61,39.57,39.6,24309.0,31.5115,31.5354,31.5035,31.5274,24309.0
2017-11-09 14:45:00,39.61,39.62,39.6,39.61,17893.0,31.5354,31.5433,31.5274,31.5354,17893.0
2017-11-09 14:50:00,39.61,39.61,39.55,39.58,30821.0,31.5354,31.5354,31.4876,31.5115,30821.0
2017-11-09 14:55:00,39.58,39.6,39.57,39.59,22597.0,31.5115,31.5274,31.5035,31.5195,22597.0
2017-11-09 15:00:00,39.59,39.62,39.56,39.56,17521.0,31.5195,31.5433,31.4956,31.4956,17521.0
2017-11-09 15:05:00,39.56,39.61,39.55,39.57,41215.0,31.4956,31.5354,31.4876,31.5035,41215.0
2017-11-09 15:10:00,39.58,39.59,39.57,39.58,15526.0,31.5115,31.5195,31.5035,31.5115,15526.0
2017-11-09 15:15:00,39.58,39.62,39.57,39.61,26100.0,31.5115,31.5433,31.5035,31.5354,26100.0
2017-11-09 15:20:00,39.6,39.61,39.58,39.6,29053.0,31.5274,31.5354,31.5115,31.5274,29053.0
2017-11-09 15:25:00,39.6,39.6,39.59,39.59,15525.0,31.5274,31.5274,31.5195,31.5195,15525.0
2017-11-09 15:30:00,39.59,39.62,39.59,39.62,27262.0,31.5195,31.5433,31.5195,31.5433,27262.0
2017-11-09 15:35:00,39.62,39.62,39.56,39.56,36514.0,31.5433,31.5433,31.4956,31.4956,36514.0
2017-11-09 15:40:00,39.56,39.57,39.53,39.55,44672.0,31.4956,31.5035,31.4717,31.4876,44672.0
2017-11-09 15:45:00,39.55,39.59,39.53,39.58,62046.0,31.4876,31.5195,31.4717,31.5115,62046.0
2017-11-09 15:50:00,39.58,39.61,39.56,39.59,82013.0,31.5115,31.5354,31.4956,31.5195,82013.0
2017-11-09 15:55:00,39.59,39.63,39.58,39.6,166509.0,31.5195,31.5513,31.5115,31.5274,166509.0
2017-11-10 09:30:00,39.49,39.63,39.45,39.52,46575.0,31.4399,31.5513,31.408,31.4637,46575.0
2017-11-10 09:35:00,39.53,39.58,39.48,39.57,22314.0,31.4717,31.5115,31.4319,31.5035,22314.0
2017-11-10 09:40:00,39.57,39.62,39.56,39.58,23811.0,31.5035,31.5433,31.4956,31.5115,23811.0
2017-11-10 09:45:00,39.59,39.6,39.48,39.5,26980.0,31.5195,31.5274,31.4319,31.4478,26980.0
2017-11-10 09:50:00,39.49,39.52,39.48,39.5,22460.0,31.4399,31.4637,31.4319,31.4478,22460.0
2017-11-10 09:55:00,39.51,39.56,39.51,39.55,16137.0,31.4558,31.4956,31.4558,31.4876,16137.0
2017-11-10 10:00:00,39.55,39.6,39.54,39.56,34267.0,31.4876,31.5274,31.4797,31.4956,34267.0
2017-11-10 10:05:00,39.56,39.56,39.49,39.54,47870.0,31.4956,31.4956,31.4399,31.4797,47870.0
2017-11-10 10:10:00,39.54,39.61,39.54,39.6,18946.0,31.4797,31.5354,31.4797,31.5274,18946.0
2017-11-10 10:15:00,39.6,39.62,39.59,39.62,16338.0,31.5274,31.5433,31.5195,31.5433,16338.0
2017-11-10 10:20:00,39.62,39.62,39.55,39.55,24349.0,31.5433,31.5433,31.4876,31.4876,24349.0
2017-11-10 10:25:00,39.55,39.58,39.54,39.58,28474.0,31.4876,31.5115,31.4797,31.5115,28474.0
2017-11-10 10:30:00,39.58,39.59,39.55,39.55,72376.0,31.5115,31.5195,31.4876,31.4876,72376.0
2017-11-10 10:35:00,39.55,39.57,39.53,39.56,69174.0,31.4876,31.5035,31.4717,31.4956,69174.0
2017-11-10 10:40:00,39.55,39.57,39.53,39.57,26595.0,31.4876,31.5035,31.4717,31.5035,26595.0
2017-11-10 10:45:00,39.57,39.57,39.53,39.54,33020.0,31.5035,31.5035,31.4717,31.4797,33020.0
2017-11-10 10:50:00,39.55,39.56,39.54,39.55,12060.0,31.4876,31.4956,31.4797,31.4876,12060.0
2017-11-10 10:55:00,39.55,39.56,39.54,39.56,22467.0,31.4876,31.4956,31.4797,31.4956,22467.0
2017-11-10 11:00:00,39.55,39.61,39.55,39.61,27184.0,31.4876,31.5354,31.4876,31.5354,27184.0
2017-11-10 11:05:00,39.61,39.65,39.6,39.63,22930.0,31.5354,31.5672,31.5274,31.5513,22930.0
2017-11-10 11:10:00,39.63,39.68,39.62,39.68,23858.0,31.5513,31.5911,31.5433,31.5911,23858.0
2017-11-10 11:15:00,39.67,39.68,39.59,39.59,15937.0,31.5832,31.5911,31.5195,31.5195,15937.0
2017-11-10 11:20:00,39.59,39.6,39.53,39.55,58018.0,31.5195,31.5274,31.4717,31.4876,58018.0
2017-11-10 11:25:00,39.55,39.57,39.52,39.56,22768.0,31.4876,31.5035,31.4637,31.4956,22768.0
2017-11-10 11:30:00,39.57,39.6,39.56,39.59,9787.0,31.5035,31.5274,31.4956,31.5195,9787.0
2017-11-10 11:35:00,39.59,39.61,39.58,39.61,16260.0,31.5195,31.5354,31.5115,31.5354,16260.0
2017-11-10 11:40:00,39.6,39.61,39.58,39.58,22559.0,31.5274,31.5354,31.5115,31.5115,22559.0
2017-11-10 11:45:00,39.57,39.59,39.57,39.59,8831.0,31.5035,31.5195,31.5035,31.5195,8831.0
2017-11-10 11:50:00,39.59,39.59,39.57,39.58,11614.0,31.5195,31.5195,31.5035,31.5115,11614.0
2017-11-10 11:55:00,39.58,39.6,39.57,39.59,14738.0,31.5115,31.5274,31.5035,31.5195,14738.0
2017-11-10 12:00:00,39.59,39.61,39.58,39.6,23766.0,31.5195,31.5354,31.5115,31.5274,23766.0
2017-11-10 12:05:00,39.6,39.6,39.59,39.6,29970.0,31.5274,31.5274,31.5195,31.5274,29970.0
2017-11-10 12:10:00,39.59,39.62,39.59,39.61,24768.0,31.5195,31.5433,31.5195,31.5354,24768.0
2017-11-10 12:15:00,39.6,39.61,39.58,39.58,16989.0,31.5274,31.5354,31.5115,31.5115,16989.0
2017-11-10 12:20:00,39.59,39.61,39.59,39.6,26625.0,31.5195,31.5354,31.5195,31.5274,26625.0
2017-11-10 12:25:00,39.59,39.6,39.59,39.6,7644.0,31.5195,31.5274,31.5195,31.5274,7644.0
2017-11-10 12:30:00,39.59,39.61,39.59,39.6,9413.0,31.5195,31.5354,31.5195,31.5274,9413.0
2017-11-10 12:35:00,39.59,39.61,39.58,39.6,11975.0,31.5195,31.5354,31.5115,31.5274,11975.0
2017-11-10 12:40:00,39.59,39.64,39.59,39.63,5453.0,31.5195,31.5593,31.5195,31.5513,5453.0
2017-11-10 12:45:00,39.63,39.63,39.62,39.63,7823.0,31.5513,31.5513,31.5433,31.5513,7823.0
2017-11-10 12:50:00,39.63,39.63,39.61,39.62,7032.0,31.5513,31.5513,31.5354,31.5433,7032.0
2017-11-10 12:55:00,39.62,39.63,39.61,39.62,16036.0,31.5433,31.5513,31.5354,31.5433,16036.0
2017-11-10 13:00:00,39.62,39.7,39.62,39.7,29189.0,31.5433,31.607,31.5433,31.607,29189.0
2017-11-10 13:05:00,39.7,39.74,39.7,39.73,26774.0,31.607,31.6389,31.607,31.6309,26774.0
2017-11-10 13:10:00,39.74,39.74,39.69,39.69,11953.0,31.6389,31.6389,31.5991,31.5991,11953.0
2017-11-10 13:15:00,39.69,39.7,39.67,39.69,7809.0,31.5991,31.607,31.5832,31.5991,7809.0
2017-11-10 13:20:00,39.69,39.69,39.67,39.67,9291.0,31.5991,31.5991,31.5832,31.5832,9291.0
2017-11-10 13:25:00,39.68,39.7,39.67,39.7,8385.0,31.5911,31.607,31.5832,31.607,8385.0
2017-11-10 13:30:00,39.68,39.69,39.67,39.67,6988.0,31.5911,31.5991,31.5832,31.5832,6988.0
2017-11-10 13:35:00,39.67,39.68,39.66,39.67,7663.0,31.5832,31.5911,31.5752,31.5832,7663.0
2017-11-10 13:40:00,39.66,39.68,39.64,39.65,23568.0,31.5752,31.5911,31.5593,31.5672,23568.0
2017-11-10 13:45:00,39.64,39.68,39.64,39.66,23712.0,31.5593,31.5911,31.5593,31.5752,23712.0
2017-11-10 13:50:00,39.65,39.68,39.65,39.68,6561.0,31.5672,31.5911,31.5672,31.5911,6561.0
2017-11-10 13:55:00,39.68,39.7,39.67,39.7,8000.0,31.5911,31.607,31.5832,31.607,8000.0
2017-11-10 14:00:00,39.7,39.72,39.69,39.72,19330.0,31.607,31.623,31.5991,31.623,19330.0
2017-11-10 14:05:00,39.72,39.74,39.71,39.73,21033.0,31.623,31.6389,31.615,31.6309,21033.0
2017-11-10 14:10:00,39.73,39.76,39.72,39.74,36963.0,31.6309,31.6548,31.623,31.6389,36963.0
2017-11-10 14:15:00,39.73,39.74,39.69,39.71,18823.0,31.6309,31.6389,31.5991,31.615,18823.0
2017-11-10 14:20:00,39.71,39.74,39.7,39.73,12321.0,31.615,31.6389,31.607,31.6309,12321.0
2017-11-10 14:25:00,39.74,39.77,39.73,39.77,16469.0,31.6389,31.6628,31.6309,31.6628,16469.0
2017-11-10 14:30:00,39.77,39.79,39.75,39.79,26206.0,31.6628,31.6787,31.6468,31.6787,26206.0
2017-11-10 14:35:00,39.79,39.8,39.78,39.79,29648.0,31.6787,31.6867,31.6707,31.6787,29648.0
2017-11-10 14:40:00,39.79,39.8,39.77,39.8,12059.0,31.6787,31.6867,31.6628,31.6867,12059.0
2017-11-10 14:45:00,39.79,39.8,39.77,39.79,22671.0,31.6787,31.6867,31.6628,31.6787,22671.0
2017-11-10 14:50:00,39.79,39.79,39.76,39.78,18905.0,31.6787,31.6787,31.6548,31.6707,18905.0
2017-11-10 14:55:00,39.79,39.8,39.77,39.8,9123.0,31.6787,31.6867,31.6628,31.6867,9123.0
2017-11-10 15:00:00,39.8,39.81,39.79,39.81,18737.0,31.6867,31.6946,31.6787,31.6946,18737.0
2017-11-10 15:05:00,39.8,39.81,39.78,39.8,19432.0,31.6867,31.6946,31.6707,31.6867,19432.0
2017-11-10 15:10:00,39.8,39.83,39.79,39.83,18729.0,31.6867,31.7105,31.6787,31.7105,18729.0
2017-11-10 15:15:00,39.83,39.83,39.81,39.83,15510.0,31.7105,31.7105,31.6946,31.7105,15510.0
2017-11-10 15:20:00,39.83,39.86,39.81,39.83,38131.0,31.7105,31.7344,31.6946,31.7105,38131.0
2017-11-10 15:25:00,39.83,39.85,39.83,39.84,26592.0,31.7105,31.7265,31.7105,31.7185,26592.0
2017-11-10 15:30:00,39.84,39.86,39.81,39.83,68031.0,31.7185,31.7344,31.6946,31.7105,68031.0
2017-11-10 15:35:00,39.83,39.87,39.81,39.85,38487.0,31.7105,31.7424,31.6946,31.7265,38487.0
2017-11-10 15:40:00,39.84,39.87,39.84,39.87,50766.0,31.7185,31.7424,31.7185,31.7424,50766.0
2017-11-10 15:45:00,39.86,39.96,39.86,39.95,129552.0,31.7344,31.814,31.7344,31.8061,129552.0
2017-11-10 15:50:00,39.95,39.96,39.93,39.94,72695.0,31.8061,31.814,31.7902,31.7981,72695.0
2017-11-10 15:55:00,39.94,39.96,39.93,39.94,140795.0,31.7981,31.814,31.7902,31.7981,140795.0
2017-11-13 09:30:00,39.93,40.0,39.88,39.96,46017.0,31.7902,31.8459,31.7503,31.814,46017.0
2017-11-13 09:35:00,39.95,40.02,39.91,39.97,21390.0,31.8061,31.8618,31.7742,31.822,21390.0
2017-11-13 09:40:00,39.97,40.01,39.93,39.94,24390.0,31.822,31.8538,31.7902,31.7981,24390.0
2017-11-13 09:45:00,39.94,39.95,39.82,39.82,29429.0,31.7981,31.8061,31.7026,31.7026,29429.0
2017-11-13 09:50:00,39.83,39.89,39.83,39.88,12192.0,31.7105,31.7583,31.7105,31.7503,12192.0
2017-11-13 09:55:00,39.88,39.91,39.86,39.87,20788.0,31.7503,31.7742,31.7344,31.7424,20788.0
2017-11-13 10:00:00,39.87,39.89,39.83,39.85,38067.0,31.7424,31.7583,31.7105,31.7265,38067.0
2017-11-13 10:05:00,39.84,39.89,39.84,39.89,12377.0,31.7185,31.7583,31.7185,31.7583,12377.0
2017-11-13 10:10:00,39.89,39.9,39.85,39.87,19323.0,31.7583,31.7663,31.7265,31.7424,19323.0
2017-11-13 10:15:00,39.87,39.88,39.81,39.82,20342.0,31.7424,31.7503,31.6946,31.7026,20342.0
2017-11-13 10:20:00,39.81,39.82,39.75,39.76,22422.0,31.6946,31.7026,31.6468,31.6548,22422.0
2017-11-13 10:25:00,39.76,39.82,39.75,39.82,22786.0,31.6548,31.7026,31.6468,31.7026,22786.0
2017-11-13 10:30:00,39.82,39.84,39.81,39.82,12435.0,31.7026,31.7185,31.6946,31.7026,12435.0
2017-11-13 10:35:00,39.82,39.83,39.81,39.83,6235.0,31.7026,31.7105,31.6946,31.7105,6235.0
2017-11-13 10:40:00,39.83,39.84,39.78,39.8,17528.0,31.7105,31.7185,31.6707,31.6867,17528.0
2017-11-13 10:45:00,39.8,39.81,39.78,39.8,13437.0,31.6867,31.6946,31.6707,31.6867,13437.0
2017-11-13 10:50:00,39.8,39.8,39.78,39.79,14072.0,31.6867,31.6867,31.6707,31.6787,14072.0
2017-11-13 10:55:00,39.79,39.8,39.78,39.79,11635.0,31.6787,31.6867,31.6707,31.6787,11635.0
2017-11-13 11:00:00,39.78,39.79,39.77,39.79,16381.0,31.6707,31.6787,31.6628,31.6787,16381.0
2017-11-13 11:05:00,39.79,39.8,39.77,39.79,11825.0,31.6787,31.6867,31.6628,31.6787,11825.0
2017-11-13 11:10:00,39.79,39.79,39.71,39.72,18480.0,31.6787,31.6787,31.615,31.623,18480.0
2017-11-13 11:15:00,39.71,39.74,39.7,39.73,23576.0,31.615,31.6389,31.607,31.6309,23576.0
2017-11-13 11:20:00,39.74,39.8,39.74,39.8,12972.0,31.6389,31.6867,31.6389,31.6867,12972.0
2017-11-13 11:25:00,39.8,39.81,39.77,39.79,34683.0,31.6867,31.6946,31.6628,31.6787,34683.0
2017-11-13 11:30:00,39.79,39.83,39.78,39.81,21352.0,31.6787,31.7105,31.6707,31.6946,21352.0
2017-11-13 11:35:00,39.8,39.81,39.79,39.79,31152.0,31.6867,31.6946,31.6787,31.6787,31152.0
2017-11-13 11:40:00,39.8,39.8,39.77,39.79,16215.0,31.6867,31.6867,31.6628,31.6787,16215.0
2017-11-13 11:45:00,39.79,39.79,39.75,39.76,11534.0,31.6787,31.6787,31.6468,31.6548,11534.0
2017-11-13 11:50:00,39.76,39.79,39.75,39.78,11779.0,31.6548,31.6787,31.6468,31.6707,11779.0
2017-11-13 11:55:00,39.79,39.81,39.79,39.8,12140.0,31.6787,31.6946,31.6787,31.6867,12140.0
2017-11-13 12:00:00,39.79,39.8,39.76,39.77,10312.0,31.6787,31.6867,31.6548,31.6628,10312.0
2017-11-13 12:05:00,39.77,39.78,39.76,39.77,7716.0,31.6628,31.6707,31.6548,31.6628,7716.0
2017-11-13 12:10:00,39.77,39.78,39.75,39.76,13249.0,31.6628,31.6707,31.6468,31.6548,13249.0
2017-11-13 12:15:00,39.76,39.76,39.72,39.73,18052.0,31.6548,31.6548,31.623,31.6309,18052.0
2017-11-13 12:20:00,39.73,39.73,39.71,39.72,17783.0,31.6309,31.6309,31.615,31.623,17783.0
2017-11-13 12:25:00,39.71,39.74,39.7,39.72,22696.0,31.615,31.6389,31.607,31.623,22696.0
2017-11-13 12:30:00,39.73,39.73,39.7,39.73,20035.0,31.6309,31.6309,31.607,31.6309,20035.0
2017-11-13 12:35:00,39.72,39.74,39.72,39.74,9641.0,31.623,31.6389,31.623,31.6389,9641.0
2017-11-13 12:40:00,39.74,39.74,39.73,39.73,4464.0,31.6389,31.6389,31.6309,31.6309,4464.0
2017-11-13 12:45:00,39.74,39.8,39.73,39.79,35747.0,31.6389,31.6867,31.6309,31.6787,35747.0
2017-11-13 12:50:00,39.79,39.79,39.78,39.79,4957.0,31.6787,31.6787,31.6707,31.6787,4957.0
2017-11-13 12:55:00,39.79,39.8,39.77,39.77,30818.0,31.6787,31.6867,31.6628,31.6628,30818.0
2017-11-13 13:00:00,39.77,39.78,39.76,39.77,8038.0,31.6628,31.6707,31.6548,31.6628,8038.0
2017-11-13 13:05:00,39.76,39.78,39.76,39.78,19771.0,31.6548,31.6707,31.6548,31.6707,19771.0
2017-11-13 13:10:00,39.77,39.82,39.77,39.82,21706.0,31.6628,31.7026,31.6628,31.7026,21706.0
2017-11-13 13:15:00,39.82,39.82,39.78,39.79,18932.0,31.7026,31.7026,31.6707,31.6787,18932.0
2017-11-13 13:20:00,39.79,39.79,39.76,39.76,10956.0,31.6787,31.6787,31.6548,31.6548,10956.0
2017-11-13 13:25:00,39.77,39.81,39.76,39.8,14844.0,31.6628,31.6946,31.6548,31.6867,14844.0
2017-11-13 13:30:00,39.8,39.8,39.78,39.79,6185.0,31.6867,31.6867,31.6707,31.6787,6185.0
2017-11-13 13:35:00,39.79,39.8,39.77,39.79,21313.0,31.6787,31.6867,31.6628,31.6787,21313.0
2017-11-13 13:40:00,39.8,39.8,39.79,39.79,9620.0,31.6867,31.6867,31.6787,31.6787,9620.0
2017-11-13 13:45:00,39.8,39.8,39.77,39.77,16847.0,31.6867,31.6867,31.6628,31.6628,16847.0
2017-11-13 13:50:00,39.78,39.83,39.77,39.81,40715.0,31.6707,31.7105,31.6628,31.6946,40715.0
2017-11-13 13:55:00,39.81,39.83,39.79,39.8,19399.0,31.6946,31.7105,31.6787,31.6867,19399.0
2017-11-13 14:00:00,39.8,39.8,39.78,39.8,14674.0,31.6867,31.6867,31.6707,31.6867,14674.0
2017-11-13 14:05:00,39.8,39.8,39.77,39.78,18330.0,31.6867,31.6867,31.6628,31.6707,18330.0
2017-11-13 14:10:00,39.78,39.81,39.77,39.81,18077.0,31.6707,31.6946,31.6628,31.6946,18077.0
2017-11-13 14:15:00,39.82,39.85,39.81,39.83,45947.0,31.7026,31.7265,31.6946,31.7105,45947.0
2017-11-13 14:20:00,39.83,39.87,39.82,39.85,51011.0,31.7105,31.7424,31.7026,31.7265,51011.0
2017-11-13 14:25:00,39.84,39.85,39.82,39.84,37443.0,31.7185,31.7265,31.7026,31.7185,37443.0
2017-11-13 14:30:00,39.84,39.85,39.8,39.8,44504.0,31.7185,31.7265,31.6867,31.6867,44504.0
2017-11-13 14:35:00,39.8,39.82,39.8,39.81,12569.0,31.6867,31.7026,31.6867,31.6946,12569.0
2017-11-13 14:40:00,39.82,39.83,39.81,39.83,15706.0,31.7026,31.7105,31.6946,31.7105,15706.0
2017-11-13 14:45:00,39.83,39.85,39.82,39.85,11913.0,31.7105,31.7265,31.7026,31.7265,11913.0
2017-11-13 14:50:00,39.84,39.85,39.82,39.84,35052.0,31.7185,31.7265,31.7026,31.7185,35052.0
2017-11-13 14:55:00,39.83,39.85,39.83,39.84,22781.0,31.7105,31.7265,31.7105,31.7185,22781.0
2017-11-13 15:00:00,39.84,39.89,39.82,39.88,60529.0,31.7185,31.7583,31.7026,31.7503,60529.0
2017-11-13 15:05:00,39.89,39.89,39.86,39.87,16025.0,31.7583,31.7583,31.7344,31.7424,16025.0
2017-11-13 15:10:00,39.87,39.87,39.86,39.87,6100.0,31.7424,31.7424,31.7344,31.7424,6100.0
2017-11-13 15:15:00,39.87,39.88,39.85,39.88,30682.0,31.7424,31.7503,31.7265,31.7503,30682.0
2017-11-13 15:20:00,39.88,39.9,39.86,39.89,64206.0,31.7503,31.7663,31.7344,31.7583,64206.0
2017-11-13 15:25:00,39.89,39.89,39.83,39.83,25889.0,31.7583,31.7583,31.7105,31.7105,25889.0
2017-11-13 15:30:00,39.84,39.86,39.83,39.83,35706.0,31.7185,31.7344,31.7105,31.7105,35706.0
2017-11-13 15:35:00,39.83,39.86,39.82,39.82,36465.0,31.7105,31.7344,31.7026,31.7026,36465.0
2017-11-13 15:40:00,39.83,39.83,39.78,39.79,34153.0,31.7105,31.7105,31.6707,31.6787,34153.0
2017-11-13 15:45:00,39.79,39.79,39.74,39.77,74930.0,31.6787,31.6787,31.6389,31.6628,74930.0
2017-11-13 15:50:00,39.78,39.79,39.75,39.76,58118.0,31.6707,31.6787,31.6468,31.6548,58118.0
2017-11-13 15:55:00,39.76,39.76,39.73,39.74,165629.0,31.6548,31.6548,31.6309,31.6389,165629.0
2017-11-14 09:30:00,39.72,39.85,39.7,39.79,64610.0,31.623,31.7265,31.607,31.6787,64610.0
2017-11-14 09:35:00,39.78,39.8,39.73,39.75,29831.0,31.6707,31.6867,31.6309,31.6468,29831.0
2017-11-14 09:40:00,39.76,39.77,39.73,39.73,22542.0,31.6548,31.6628,31.6309,31.6309,22542.0
2017-11-14 09:45:00,39.73,40.45,39.72,40.09,382725.0,31.6309,32.2042,31.623,31.9175,382725.0
2017-11-14 09:50:00,40.11,40.52,40.09,40.5,308704.0,31.9335,32.2599,31.9175,32.244,308704.0
2017-11-14 09:55:00,40.51,40.66,40.22,40.29,392632.0,32.2519,32.3713,32.021,32.0768,392632.0
2017-11-14 10:00:00,40.3,40.31,40.09,40.19,89005.0,32.0847,32.0927,31.9175,31.9972,89005.0
2017-11-14 10:05:00,40.18,40.18,40.07,40.18,41670.0,31.9892,31.9892,31.9016,31.9892,41670.0
2017-11-14 10:10:00,40.18,40.21,40.13,40.18,56555.0,31.9892,32.0131,31.9494,31.9892,56555.0
2017-11-14 10:15:00,40.17,40.18,39.93,39.94,62172.0,31.9812,31.9892,31.7902,31.7981,62172.0
2017-11-14 10:20:00,39.93,40.0,39.92,39.95,38510.0,31.7902,31.8459,31.7822,31.8061,38510.0
2017-11-14 10:25:00,39.95,40.08,39.94,40.08,38555.0,31.8061,31.9096,31.7981,31.9096,38555.0
2017-11-14 10:30:00,40.06,40.07,39.9,39.92,59372.0,31.8937,31.9016,31.7663,31.7822,59372.0
2017-11-14 10:35:00,39.93,40.03,39.92,40.03,26232.0,31.7902,31.8698,31.7822,31.8698,26232.0
2017-11-14 10:40:00,40.03,40.05,39.98,40.01,33116.0,31.8698,31.8857,31.83,31.8538,33116.0
2017-11-14 10:45:00,40.01,40.06,40.01,40.04,15689.0,31.8538,31.8937,31.8538,31.8777,15689.0
2017-11-14 10:50:00,40.04,40.07,40.03,40.04,16877.0,31.8777,31.9016,31.8698,31.8777,16877.0
2017-11-14 10:55:00,40.04,40.04,40.02,40.03,18383.0,31.8777,31.8777,31.8618,31.8698,18383.0
2017-11-14 11:00:00,40.03,40.03,39.96,39.97,27700.0,31.8698,31.8698,31.814,31.822,27700.0
2017-11-14 11:05:00,39.97,40.0,39.96,39.99,22472.0,31.822,31.8459,31.814,31.8379,22472.0
2017-11-14 11:10:00,39.99,39.99,39.92,39.93,18560.0,31.8379,31.8379,31.7822,31.7902,18560.0
2017-11-14 11:15:00,39.93,39.95,39.92,39.95,16753.0,31.7902,31.8061,31.7822,31.8061,16753.0
2017-11-14 11:20:00,39.95,39.96,39.93,39.93,15180.0,31.8061,31.814,31.7902,31.7902,15180.0
2017-11-14 11:25:00,39.93,39.93,39.89,39.91,20776.0,31.7902,31.7902,31.7583,31.7742,20776.0
2017-11-14 11:30:00,39.91,39.92,39.88,39.91,11838.0,31.7742,31.7822,31.7503,31.7742,11838.0
2017-11-14 11:35:00,39.9,39.94,39.89,39.94,19402.0,31.7663,31.7981,31.7583,31.7981,19402.0
2017-11-14 11:40:00,39.94,39.94,39.91,39.93,16402.0,31.7981,31.7981,31.7742,31.7902,16402.0
2017-11-14 11:45:00,39.93,39.93,39.84,39.86,35260.0,31.7902,31.7902,31.7185,31.7344,35260.0
2017-11-14 11:50:00,39.85,39.88,39.85,39.86,13989.0,31.7265,31.7503,31.7265,31.7344,13989.0
2017-11-14 11:55:00,39.86,39.86,39.84,39.85,31708.0,31.7344,31.7344,31.7185,31.7265,31708.0
2017-11-14 12:00:00,39.84,39.85,39.82,39.83,14332.0,31.7185,31.7265,31.7026,31.7105,14332.0
2017-11-14 12:05:00,39.83,39.86,39.83,39.85,7975.0,31.7105,31.7344,31.7105,31.7265,7975.0
2017-11-14 12:10:00,39.86,39.86,39.81,39.82,17674.0,31.7344,31.7344,31.6946,31.7026,17674.0
2017-11-14 12:15:00,39.83,39.84,39.81,39.83,15997.0,31.7105,31.7185,31.6946,31.7105,15997.0
2017-11-14 12:20:00,39.83,39.92,39.81,39.92,32316.0,31.7105,31.7822,31.6946,31.7822,32316.0
2017-11-14 12:25:00,39.91,39.92,39.87,39.9,18527.0,31.7742,31.7822,31.7424,31.7663,18527.0
2017-11-14 12:30:00,39.89,39.89,39.86,39.88,13362.0,31.7583,31.7583,31.7344,31.7503,13362.0
2017-11-14 12:35:00,39.88,39.89,39.87,39.88,5429.0,31.7503,31.7583,31.7424,31.7503,5429.0
2017-11-14 12:40:00,39.88,39.89,39.86,39.87,18812.0,31.7503,31.7583,31.7344,31.7424,18812.0
2017-11-14 12:45:00,39.86,39.87,39.83,39.85,16218.0,31.7344,31.7424,31.7105,31.7265,16218.0
2017-11-14 12:50:00,39.86,39.86,39.8,39.83,14399.0,31.7344,31.7344,31.6867,31.7105,14399.0
2017-11-14 12:55:00,39.82,39.84,39.79,39.79,21365.0,31.7026,31.7185,31.6787,31.6787,21365.0
2017-11-14 13:00:00,39.8,39.81,39.78,39.79,15011.0,31.6867,31.6946,31.6707,31.6787,15011.0
2017-11-14 13:05:00,39.79,39.8,39.78,39.79,8458.0,31.6787,31.6867,31.6707,31.6787,8458.0
2017-11-14 13:10:00,39.79,39.82,39.78,39.79,19295.0,31.6787,31.7026,31.6707,31.6787,19295.0
2017-11-14 13:15:00,39.78,39.78,39.74,39.75,14490.0,31.6707,31.6707,31.6389,31.6468,14490.0
2017-11-14 13:20:00,39.75,39.77,39.74,39.76,8721.0,31.6468,31.6628,31.6389,31.6548,8721.0
2017-11-14 13:25:00,39.77,39.78,39.74,39.75,21383.0,31.6628,31.6707,31.6389,31.6468,21383.0
2017-11-14 13:30:00,39.76,39.78,39.75,39.77,8373.0,31.6548,31.6707,31.6468,31.6628,8373.0
2017-11-14 13:35:00,39.77,39.78,39.76,39.76,13552.0,31.6628,31.6707,31.6548,31.6548,13552.0
2017-11-14 13:40:00,39.77,39.77,39.74,39.75,12228.0,31.6628,31.6628,31.6389,31.6468,12228.0
2017-11-14 13:45:00,39.75,39.79,39.75,39.79,26041.0,31.6468,31.6787,31.6468,31.6787,26041.0
2017-11-14 13:50:00,39.79,39.79,39.76,39.76,14062.0,31.6787,31.6787,31.6548,31.6548,14062.0
2017-11-14 13:55:00,39.77,39.78,39.75,39.76,17234.0,31.6628,31.6707,31.6468,31.6548,17234.0
2017-11-14 14:00:00,39.76,39.77,39.73,39.73,30982.0,31.6548,31.6628,31.6309,31.6309,30982.0
2017-11-14 14:05:00,39.73,39.73,39.7,39.72,51934.0,31.6309,31.6309,31.607,31.623,51934.0
2017-11-14 14:10:00,39.72,39.75,39.71,39.74,30647.0,31.623,31.6468,31.615,31.6389,30647.0
2017-11-14 14:15:00,39.73,39.75,39.72,39.73,15787.0,31.6309,31.6468,31.623,31.6309,15787.0
2017-11-14 14:20:00,39.74,39.82,39.73,39.75,87548.0,31.6389,31.7026,31.6309,31.6468,87548.0
2017-11-14 14:25:00,39.75,39.81,39.74,39.8,49738.0,31.6468,31.6946,31.6389,31.6867,49738.0
2017-11-14 14:30:00,39.81,39.86,39.81,39.85,52310.0,31.6946,31.7344,31.6946,31.7265,52310.0
2017-11-14 14:35:00,39.86,39.87,39.83,39.86,40056.0,31.7344,31.7424,31.7105,31.7344,40056.0
2017-11-14 14:40:00,39.87,39.9,39.86,39.88,29915.0,31.7424,31.7663,31.7344,31.7503,29915.0
2017-11-14 14:45:00,39.87,39.9,39.85,39.89,36129.0,31.7424,31.7663,31.7265,31.7583,36129.0
2017-11-14 14:50:00,39.89,39.92,39.88,39.89,34222.0,31.7583,31.7822,31.7503,31.7583,34222.0
2017-11-14 14:55:00,39.89,39.89,39.83,39.85,57290.0,31.7583,31.7583,31.7105,31.7265,57290.0
2017-11-14 15:00:00,39.85,39.86,39.83,39.84,32356.0,31.7265,31.7344,31.7105,31.7185,32356.0
2017-11-14 15:05:00,39.84,39.86,39.83,39.84,36019.0,31.7185,31.7344,31.7105,31.7185,36019.0
2017-11-14 15:10:00,39.84,39.86,39.83,39.86,45676.0,31.7185,31.7344,31.7105,31.7344,45676.0
2017-11-14 15:15:00,39.86,39.87,39.85,39.87,16696.0,31.7344,31.7424,31.7265,31.7424,16696.0
2017-11-14 15:20:00,39.86,39.87,39.81,39.81,43663.0,31.7344,31.7424,31.6946,31.6946,43663.0
2017-11-14 15:25:00,39.81,39.82,39.78,39.8,33950.0,31.6946,31.7026,31.6707,31.6867,33950.0
2017-11-14 15:30:00,39.8,39.81,39.79,39.8,35455.0,31.6867,31.6946,31.6787,31.6867,35455.0
2017-11-14 15:35:00,39.8,39.83,39.79,39.82,64464.0,31.6867,31.7105,31.6787,31.7026,64464.0
2017-11-14 15:40:00,39.81,39.82,39.79,39.82,72307.0,31.6946,31.7026,31.6787,31.7026,72307.0
2017-11-14 15:45:00,39.82,39.82,39.8,39.82,66703.0,31.7026,31.7026,31.6867,31.7026,66703.0
2017-11-14 15:50:00,39.82,39.85,39.81,39.84,44117.0,31.7026,31.7265,31.6946,31.7185,44117.0
2017-11-14 15:55:00,39.84,39.86,39.79,39.79,301076.0,31.7185,31.7344,31.6787,31.6787,301076.0
2017-11-15 09:30:00,39.26,39.34,39.0,39.02,93040.0,31.5135,31.5777,31.3048,31.3208,93040.0
2017-11-15 09:35:00,39.03,39.03,38.75,38.8,76137.0,31.3288,31.3288,31.1041,31.1442,76137.0
2017-11-15 09:40:00,38.81,38.93,38.79,38.82,71811.0,31.1523,31.2486,31.1362,31.1603,71811.0
2017-11-15 09:45:00,38.81,38.91,38.8,38.81,48088.0,31.1523,31.2325,31.1442,31.1523,48088.0
2017-11-15 09:50:00,38.8,38.81,38.75,38.76,52832.0,31.1442,31.1523,31.1041,31.1121,52832.0
2017-11-15 09:55:00,38.76,38.83,38.71,38.73,53809.0,31.1121,31.1683,31.072,31.088,53809.0
2017-11-15 10:00:00,38.72,38.76,38.68,38.7,39457.0,31.08,31.1121,31.0479,31.064,39457.0
2017-11-15 10:05:00,38.71,38.71,38.65,38.66,44111.0,31.072,31.072,31.0238,31.0319,44111.0
2017-11-15 10:10:00,38.65,38.65,38.59,38.6,30823.0,31.0238,31.0238,30.9757,30.9837,30823.0
2017-11-15 10:15:00,38.6,38.7,38.59,38.69,30223.0,30.9837,31.064,30.9757,31.0559,30223.0
2017-11-15 10:20:00,38.68,38.71,38.65,38.66,20798.0,31.0479,31.072,31.0238,31.0319,20798.0
2017-11-15 10:25:00,38.66,38.71,38.65,38.69,28990.0,31.0319,31.072,31.0238,31.0559,28990.0
2017-11-15 10:30:00,38.69,38.74,38.68,38.7,16998.0,31.0559,31.0961,31.0479,31.064,16998.0
2017-11-15 10:35:00,38.69,38.83,38.69,38.83,32318.0,31.0559,31.1683,31.0559,31.1683,32318.0
2017-11-15 10:40:00,38.83,38.91,38.81,38.91,29211.0,31.1683,31.2325,31.1523,31.2325,29211.0
2017-11-15 10:45:00,38.9,38.91,38.83,38.88,27507.0,31.2245,31.2325,31.1683,31.2084,27507.0
2017-11-15 10:50:00,38.88,38.88,38.83,38.84,10893.0,31.2084,31.2084,31.1683,31.1763,10893.0
2017-11-15 10:55:00,38.84,38.86,38.82,38.83,11034.0,31.1763,31.1924,31.1603,31.1683,11034.0
2017-11-15 11:00:00,38.83,38.83,38.78,38.82,29273.0,31.1683,31.1683,31.1282,31.1603,29273.0
2017-11-15 11:05:00,38.83,38.83,38.79,38.8,15996.0,31.1683,31.1683,31.1362,31.1442,15996.0
2017-11-15 11:10:00,38.8,38.84,38.79,38.83,15788.0,31.1442,31.1763,31.1362,31.1683,15788.0
2017-11-15 11:15:00,38.83,38.83,38.8,38.81,25464.0,31.1683,31.1683,31.1442,31.1523,25464.0
2017-11-15 11:20:00,38.8,38.86,38.8,38.86,24969.0,31.1442,31.1924,31.1442,31.1924,24969.0
2017-11-15 11:25:00,38.85,38.89,38.85,38.86,18562.0,31.1844,31.2165,31.1844,31.1924,18562.0
2017-11-15 11:30:00,38.85,38.85,38.78,38.79,26380.0,31.1844,31.1844,31.1282,31.1362,26380.0
2017-11-15 11:35:00,38.79,38.85,38.78,38.84,39852.0,31.1362,31.1844,31.1282,31.1763,39852.0
2017-11-15 11:40:00,38.84,38.89,38.84,38.89,21117.0,31.1763,31.2165,31.1763,31.2165,21117.0
2017-11-15 11:45:00,38.89,38.92,38.87,38.91,30180.0,31.2165,31.2406,31.2004,31.2325,30180.0
2017-11-15 11:50:00,38.92,38.98,38.89,38.96,93859.0,31.2406,31.2887,31.2165,31.2727,93859.0
2017-11-15 11:55:00,38.97,39.02,38.96,39.02,35888.0,31.2807,31.3208,31.2727,31.3208,35888.0
2017-11-15 12:00:00,39.02,39.02,38.98,38.98,25462.0,31.3208,31.3208,31.2887,31.2887,25462.0
2017-11-15 12:05:00,38.98,39.04,38.98,39.02,32286.0,31.2887,31.3369,31.2887,31.3208,32286.0
2017-11-15 12:10:00,39.03,39.04,39.0,39.04,19568.0,31.3288,31.3369,31.3048,31.3369,19568.0
2017-11-15 12:15:00,39.03,39.04,38.99,39.04,35240.0,31.3288,31.3369,31.2967,31.3369,35240.0
2017-11-15 12:20:00,39.04,39.04,39.02,39.02,14480.0,31.3369,31.3369,31.3208,31.3208,14480.0
2017-11-15 12:25:00,39.02,39.09,39.02,39.08,31757.0,31.3208,31.377,31.3208,31.369,31757.0
2017-11-15 12:30:00,39.07,39.12,39.07,39.12,31336.0,31.361,31.4011,31.361,31.4011,31336.0
2017-11-15 12:35:00,39.12,39.12,39.08,39.08,33168.0,31.4011,31.4011,31.369,31.369,33168.0
2017-11-15 12:40:00,39.09,39.09,39.08,39.09,9200.0,31.377,31.377,31.369,31.377,9200.0
2017-11-15 12:45:00,39.08,39.14,39.08,39.14,28207.0,31.369,31.4171,31.369,31.4171,28207.0
2017-11-15 12:50:00,39.14,39.21,39.13,39.21,45884.0,31.4171,31.4733,31.4091,31.4733,45884.0
2017-11-15 12:55:00,39.21,39.22,39.15,39.15,22618.0,31.4733,31.4814,31.4252,31.4252,22618.0
2017-11-15 13:00:00,39.16,39.18,39.11,39.17,39865.0,31.4332,31.4493,31.3931,31.4412,39865.0
2017-11-15 13:05:00,39.18,39.18,39.14,39.17,29070.0,31.4493,31.4493,31.4171,31.4412,29070.0
2017-11-15 13:10:00,39.16,39.17,39.14,39.14,16577.0,31.4332,31.4412,31.4171,31.4171,16577.0
2017-11-15 13:15:00,39.14,39.14,39.1,39.1,21481.0,31.4171,31.4171,31.385,31.385,21481.0
2017-11-15 13:20:00,39.1,39.14,39.1,39.12,34299.0,31.385,31.4171,31.385,31.4011,34299.0
2017-11-15 13:25:00,39.12,39.17,39.11,39.16,17786.0,31.4011,31.4412,31.3931,31.4332,17786.0
2017-11-15 13:30:00,39.16,39.19,39.15,39.19,22125.0,31.4332,31.4573,31.4252,31.4573,22125.0
2017-11-15 13:35:00,39.19,39.19,39.18,39.19,10515.0,31.4573,31.4573,31.4493,31.4573,10515.0
2017-11-15 13:40:00,39.19,39.19,39.15,39.17,20943.0,31.4573,31.4573,31.4252,31.4412,20943.0
2017-11-15 13:45:00,39.17,39.2,39.17,39.17,28380.0,31.4412,31.4653,31.4412,31.4412,28380.0
2017-11-15 13:50:00,39.18,39.2,39.17,39.18,22093.0,31.4493,31.4653,31.4412,31.4493,22093.0
2017-11-15 13:55:00,39.18,39.19,39.18,39.19,16895.0,31.4493,31.4573,31.4493,31.4573,16895.0
2017-11-15 14:00:00,39.19,39.19,39.11,39.12,46568.0,31.4573,31.4573,31.3931,31.4011,46568.0
2017-11-15 14:05:00,39.12,39.14,39.1,39.14,30550.0,31.4011,31.4171,31.385,31.4171,30550.0
2017-11-15 14:10:00,39.14,39.16,39.14,39.16,21231.0,31.4171,31.4332,31.4171,31.4332,21231.0
2017-11-15 14:15:00,39.15,39.15,39.12,39.13,20397.0,31.4252,31.4252,31.4011,31.4091,20397.0
2017-11-15 14:20:00,39.13,39.13,39.06,39.08,33237.0,31.4091,31.4091,31.3529,31.369,33237.0
2017-11-15 14:25:00,39.09,39.09,39.05,39.08,49061.0,31.377,31.377,31.3449,31.369,49061.0
2017-11-15 14:30:00,39.08,39.12,39.08,39.11,27916.0,31.369,31.4011,31.369,31.3931,27916.0
2017-11-15 14:35:00,39.12,39.16,39.12,39.14,27334.0,31.4011,31.4332,31.4011,31.4171,27334.0
2017-11-15 14:40:00,39.15,39.16,39.12,39.13,21050.0,31.4252,31.4332,31.4011,31.4091,21050.0
2017-11-15 14:45:00,39.12,39.16,39.12,39.15,14424.0,31.4011,31.4332,31.4011,31.4252,14424.0
2017-11-15 14:50:00,39.15,39.19,39.15,39.19,40363.0,31.4252,31.4573,31.4252,31.4573,40363.0
2017-11-15 14:55:00,39.19,39.2,39.16,39.18,34003.0,31.4573,31.4653,31.4332,31.4493,34003.0
2017-11-15 15:00:00,39.19,39.21,39.18,39.21,14847.0,31.4573,31.4733,31.4493,31.4733,14847.0
2017-11-15 15:05:00,39.21,39.22,39.19,39.19,47603.0,31.4733,31.4814,31.4573,31.4573,47603.0
2017-11-15 15:10:00,39.19,39.21,39.19,39.2,54664.0,31.4573,31.4733,31.4573,31.4653,54664.0
2017-11-15 15:15:00,39.2,39.2,39.18,39.19,39915.0,31.4653,31.4653,31.4493,31.4573,39915.0
2017-11-15 15:20:00,39.19,39.2,39.15,39.15,43030.0,31.4573,31.4653,31.4252,31.4252,43030.0
2017-11-15 15:25:00,39.16,39.16,39.14,39.15,35643.0,31.4332,31.4332,31.4171,31.4252,35643.0
2017-11-15 15:30:00,39.15,39.16,39.11,39.11,63727.0,31.4252,31.4332,31.3931,31.3931,63727.0
2017-11-15 15:35:00,39.11,39.14,39.09,39.11,79450.0,31.3931,31.4171,31.377,31.3931,79450.0
2017-11-15 15:40:00,39.11,39.12,39.05,39.07,60350.0,31.3931,31.4011,31.3449,31.361,60350.0
2017-11-15 15:45:00,39.07,39.09,39.02,39.04,62654.0,31.361,31.377,31.3208,31.3369,62654.0
2017-11-15 15:50:00,39.04,39.04,39.0,39.02,86749.0,31.3369,31.3369,31.3048,31.3208,86749.0
2017-11-15 15:55:00,39.03,39.03,38.96,38.96,300888.0,31.3288,31.3288,31.2727,31.2727,300888.0
2017-11-16 09:30:00,38.98,39.05,38.79,38.86,80596.0,31.2887,31.3449,31.1362,31.1924,80596.0
2017-11-16 09:35:00,38.87,38.95,38.72,38.74,54001.0,31.2004,31.2646,31.08,31.0961,54001.0
2017-11-16 09:40:00,38.75,38.75,38.65,38.67,50248.0,31.1041,31.1041,31.0238,31.0399,50248.0
2017-11-16 09:45:00,38.67,38.8,38.65,38.79,56081.0,31.0399,31.1442,31.0238,31.1362,56081.0
2017-11-16 09:50:00,38.78,38.81,38.7,38.71,29012.0,31.1282,31.1523,31.064,31.072,29012.0
2017-11-16 09:55:00,38.71,38.85,38.67,38.85,30428.0,31.072,31.1844,31.0399,31.1844,30428.0
2017-11-16 10:00:00,38.83,38.91,38.82,38.88,31094.0,31.1683,31.2325,31.1603,31.2084,31094.0
2017-11-16 10:05:00,38.87,38.87,38.8,38.84,24155.0,31.2004,31.2004,31.1442,31.1763,24155.0
2017-11-16 10:10:00,38.84,38.89,38.81,38.88,39027.0,31.1763,31.2165,31.1523,31.2084,39027.0
2017-11-16 10:15:00,38.88,38.93,38.88,38.89,22661.0,31.2084,31.2486,31.2084,31.2165,22661.0
2017-11-16 10:20:00,38.9,38.95,38.88,38.94,21925.0,31.2245,31.2646,31.2084,31.2566,21925.0
2017-11-16 10:25:00,38.95,38.98,38.93,38.98,16341.0,31.2646,31.2887,31.2486,31.2887,16341.0
2017-11-16 10:30:00,38.98,39.0,38.94,38.95,24997.0,31.2887,31.3048,31.2566,31.2646,24997.0
2017-11-16 10:35:00,38.95,39.0,38.92,38.99,27997.0,31.2646,31.3048,31.2406,31.2967,27997.0
2017-11-16 10:40:00,38.99,39.06,38.99,39.06,26574.0,31.2967,31.3529,31.2967,31.3529,26574.0
2017-11-16 10:45:00,39.05,39.09,39.05,39.07,27656.0,31.3449,31.377,31.3449,31.361,27656.0
2017-11-16 10:50:00,39.07,39.07,39.03,39.05,18364.0,31.361,31.361,31.3288,31.3449,18364.0
2017-11-16 10:55:00,39.05,39.09,39.05,39.08,24925.0,31.3449,31.377,31.3449,31.369,24925.0
2017-11-16 11:00:00,39.08,39.08,39.05,39.07,23283.0,31.369,31.369,31.3449,31.361,23283.0
2017-11-16 11:05:00,39.07,39.07,39.05,39.05,13913.0,31.361,31.361,31.3449,31.3449,13913.0
2017-11-16 11:10:00,39.05,39.06,39.0,39.0,19143.0,31.3449,31.3529,31.3048,31.3048,19143.0
2017-11-16 11:15:00,39.0,39.05,39.0,39.04,13411.0,31.3048,31.3449,31.3048,31.3369,13411.0
2017-11-16 11:20:00,39.05,39.06,39.03,39.05,15012.0,31.3449,31.3529,31.3288,31.3449,15012.0
2017-11-16 11:25:00,39.05,39.06,39.02,39.05,27378.0,31.3449,31.3529,31.3208,31.3449,27378.0
2017-11-16 11:30:00,39.04,39.07,39.04,39.06,24757.0,31.3369,31.361,31.3369,31.3529,24757.0
2017-11-16 11:35:00,39.07,39.07,39.03,39.05,24892.0,31.361,31.361,31.3288,31.3449,24892.0
2017-11-16 11:40:00,39.05,39.09,39.03,39.05,42304.0,31.3449,31.377,31.3288,31.3449,42304.0
2017-11-16 11:45:00,39.05,39.08,39.04,39.07,9275.0,31.3449,31.369,31.3369,31.361,9275.0
2017-11-16 11:50:00,39.08,39.09,39.07,39.09,15909.0,31.369,31.377,31.361,31.377,15909.0
2017-11-16 11:55:00,39.09,39.12,39.08,39.11,12490.0,31.377,31.4011,31.369,31.3931,12490.0
2017-11-16 12:00:00,39.11,39.2,39.11,39.2,34765.0,31.3931,31.4653,31.3931,31.4653,34765.0
2017-11-16 12:05:00,39.2,39.26,39.19,39.26,29256.0,31.4653,31.5135,31.4573,31.5135,29256.0
2017-11-16 12:10:00,39.26,39.27,39.21,39.21,19470.0,31.5135,31.5215,31.4733,31.4733,19470.0
2017-11-16 12:15:00,39.21,39.21,39.17,39.2,11073.0,31.4733,31.4733,31.4412,31.4653,11073.0
2017-11-16 12:20:00,39.2,39.2,39.17,39.17,19920.0,31.4653,31.4653,31.4412,31.4412,19920.0
2017-11-16 12:25:00,39.17,39.25,39.16,39.25,24730.0,31.4412,31.5054,31.4332,31.5054,24730.0
2017-11-16 12:30:00,39.25,39.25,39.13,39.13,19152.0,31.5054,31.5054,31.4091,31.4091,19152.0
2017-11-16 12:35:00,39.14,39.17,39.13,39.13,18956.0,31.4171,31.4412,31.4091,31.4091,18956.0
2017-11-16 12:40:00,39.13,39.16,39.13,39.15,15924.0,31.4091,31.4332,31.4091,31.4252,15924.0
2017-11-16 12:45:00,39.16,39.18,39.15,39.16,24489.0,31.4332,31.4493,31.4252,31.4332,24489.0
2017-11-16 12:50:00,39.16,39.17,39.15,39.16,15516.0,31.4332,31.4412,31.4252,31.4332,15516.0
2017-11-16 12:55:00,39.16,39.17,39.15,39.16,9482.0,31.4332,31.4412,31.4252,31.4332,9482.0
2017-11-16 13:00:00,39.17,39.19,39.16,39.19,11694.0,31.4412,31.4573,31.4332,31.4573,11694.0
2017-11-16 13:05:00,39.19,39.25,39.18,39.22,57642.0,31.4573,31.5054,31.4493,31.4814,57642.0
2017-11-16 13:10:00,39.22,39.25,39.21,39.22,20137.0,31.4814,31.5054,31.4733,31.4814,20137.0
2017-11-16 13:15:00,39.22,39.23,39.2,39.2,4417.0,31.4814,31.4894,31.4653,31.4653,4417.0
2017-11-16 13:20:00,39.21,39.23,39.2,39.23,16808.0,31.4733,31.4894,31.4653,31.4894,16808.0
2017-11-16 13:25:00,39.23,39.25,39.22,39.25,32019.0,31.4894,31.5054,31.4814,31.5054,32019.0
2017-11-16 13:30:00,39.25,39.25,39.21,39.21,31013.0,31.5054,31.5054,31.4733,31.4733,31013.0
2017-11-16 13:35:00,39.22,39.22,39.17,39.18,53061.0,31.4814,31.4814,31.4412,31.4493,53061.0
2017-11-16 13:40:00,39.17,39.17,39.05,39.05,63985.0,31.4412,31.4412,31.3449,31.3449,63985.0
2017-11-16 13:45:00,39.05,39.08,39.04,39.07,85479.0,31.3449,31.369,31.3369,31.361,85479.0
2017-11-16 13:50:00,39.07,39.18,39.06,39.18,47856.0,31.361,31.4493,31.3529,31.4493,47856.0
2017-11-16 13:55:00,39.18,39.21,39.15,39.17,36496.0,31.4493,31.4733,31.4252,31.4412,36496.0
2017-11-16 14:00:00,39.18,39.22,39.17,39.22,23800.0,31.4493,31.4814,31.4412,31.4814,23800.0
2017-11-16 14:05:00,39.22,39.25,39.19,39.25,41170.0,31.4814,31.5054,31.4573,31.5054,41170.0
2017-11-16 14:10:00,39.24,39.29,39.22,39.26,33074.0,31.4974,31.5375,31.4814,31.5135,33074.0
2017-11-16 14:15:00,39.27,39.28,39.22,39.25,24822.0,31.5215,31.5295,31.4814,31.5054,24822.0
2017-11-16 14:20:00,39.26,39.28,39.22,39.22,30011.0,31.5135,31.5295,31.4814,31.4814,30011.0
2017-11-16 14:25:00,39.23,39.25,39.19,39.21,31200.0,31.4894,31.5054,31.4573,31.4733,31200.0
2017-11-16 14:30:00,39.21,39.27,39.21,39.26,19882.0,31.4733,31.5215,31.4733,31.5135,19882.0
2017-11-16 14:35:00,39.26,39.26,39.19,39.2,51078.0,31.5135,31.5135,31.4573,31.4653,51078.0
2017-11-16 14:40:00,39.2,39.2,39.19,39.2,33752.0,31.4653,31.4653,31.4573,31.4653,33752.0
2017-11-16 14:45:00,39.2,39.23,39.18,39.21,134867.0,31.4653,31.4894,31.4493,31.4733,134867.0
2017-11-16 14:50:00,39.22,39.23,39.19,39.2,40824.0,31.4814,31.4894,31.4573,31.4653,40824.0
2017-11-16 14:55:00,39.19,39.22,39.19,39.22,19659.0,31.4573,31.4814,31.4573,31.4814,19659.0
2017-11-16 15:00:00,39.22,39.22,39.19,39.2,22661.0,31.4814,31.4814,31.4573,31.4653,22661.0
2017-11-16 15:05:00,39.21,39.21,39.16,39.17,69648.0,31.4733,31.4733,31.4332,31.4412,69648.0
2017-11-16 15:10:00,39.17,39.22,39.16,39.2,25446.0,31.4412,31.4814,31.4332,31.4653,25446.0
2017-11-16 15:15:00,39.2,39.22,39.19,39.2,33705.0,31.4653,31.4814,31.4573,31.4653,33705.0
2017-11-16 15:20:00,39.21,39.23,39.19,39.23,26566.0,31.4733,31.4894,31.4573,31.4894,26566.0
2017-11-16 15:25:00,39.23,39.24,39.22,39.23,22372.0,31.4894,31.4974,31.4814,31.4894,22372.0
2017-11-16 15:30:00,39.23,39.24,39.21,39.21,28523.0,31.4894,31.4974,31.4733,31.4733,28523.0
2017-11-16 15:35:00,39.21,39.25,39.19,39.25,49007.0,31.4733,31.5054,31.4573,31.5054,49007.0
2017-11-16 15:40:00,39.24,39.24,39.2,39.2,32979.0,31.4974,31.4974,31.4653,31.4653,32979.0
2017-11-16 15:45:00,39.21,39.21,39.19,39.2,66411.0,31.4733,31.4733,31.4573,31.4653,66411.0
2017-11-16 15:50:00,39.21,39.22,39.19,39.22,58043.0,31.4733,31.4814,31.4573,31.4814,58043.0
2017-11-16 15:55:00,39.21,39.22,39.19,39.2,162983.0,31.4733,31.4814,31.4573,31.4653,162983.0
2017-11-17 09:30:00,39.05,39.23,39.05,39.16,159190.0,31.3449,31.4894,31.3449,31.4332,159190.0
2017-11-17 09:35:00,39.16,39.29,39.15,39.25,27261.0,31.4332,31.5375,31.4252,31.5054,27261.0
2017-11-17 09:40:00,39.24,39.24,39.15,39.15,25956.0,31.4974,31.4974,31.4252,31.4252,25956.0
2017-11-17 09:45:00,39.16,39.34,39.16,39.34,25312.0,31.4332,31.5777,31.4332,31.5777,25312.0
2017-11-17 09:50:00,39.34,39.37,39.3,39.3,29076.0,31.5777,31.6018,31.5456,31.5456,29076.0
2017-11-17 09:55:00,39.3,39.31,39.25,39.26,20961.0,31.5456,31.5536,31.5054,31.5135,20961.0
2017-11-17 10:00:00,39.26,39.26,39.18,39.19,34479.0,31.5135,31.5135,31.4493,31.4573,34479.0
2017-11-17 10:05:00,39.2,39.2,39.16,39.16,21135.0,31.4653,31.4653,31.4332,31.4332,21135.0
2017-11-17 10:10:00,39.17,39.17,39.14,39.16,27923.0,31.4412,31.4412,31.4171,31.4332,27923.0
2017-11-17 10:15:00,39.15,39.17,39.14,39.16,31727.0,31.4252,31.4412,31.4171,31.4332,31727.0
2017-11-17 10:20:00,39.16,39.23,39.16,39.23,15495.0,31.4332,31.4894,31.4332,31.4894,15495.0
2017-11-17 10:25:00,39.23,39.24,39.21,39.23,12596.0,31.4894,31.4974,31.4733,31.4894,12596.0
2017-11-17 10:30:00,39.23,39.25,39.21,39.25,27306.0,31.4894,31.5054,31.4733,31.5054,27306.0
2017-11-17 10:35:00,39.25,39.25,39.23,39.25,45260.0,31.5054,31.5054,31.4894,31.5054,45260.0
2017-11-17 10:40:00,39.25,39.25,39.24,39.24,10514.0,31.5054,31.5054,31.4974,31.4974,10514.0
2017-11-17 10:45:00,39.24,39.25,39.23,39.24,18397.0,31.4974,31.5054,31.4894,31.4974,18397.0
2017-11-17 10:50:00,39.24,39.24,39.22,39.23,18542.0,31.4974,31.4974,31.4814,31.4894,18542.0
2017-11-17 10:55:00,39.24,39.29,39.23,39.29,18034.0,31.4974,31.5375,31.4894,31.5375,18034.0
2017-11-17 11:00:00,39.29,39.29,39.26,39.29,30814.0,31.5375,31.5375,31.5135,31.5375,30814.0
2017-11-17 11:05:00,39.29,39.3,39.29,39.29,8700.0,31.5375,31.5456,31.5375,31.5375,8700.0
2017-11-17 11:10:00,39.3,39.31,39.28,39.29,26521.0,31.5456,31.5536,31.5295,31.5375,26521.0
2017-11-17 11:15:00,39.29,39.29,39.27,39.27,12022.0,31.5375,31.5375,31.5215,31.5215,12022.0
2017-11-17 11:20:00,39.28,39.4,39.28,39.39,55818.0,31.5295,31.6258,31.5295,31.6178,55818.0
2017-11-17 11:25:00,39.38,39.39,39.31,39.31,18173.0,31.6098,31.6178,31.5536,31.5536,18173.0
2017-11-17 11:30:00,39.31,39.32,39.31,39.32,5057.0,31.5536,31.5616,31.5536,31.5616,5057.0
2017-11-17 11:35:00,39.31,39.33,39.3,39.3,27828.0,31.5536,31.5697,31.5456,31.5456,27828.0
2017-11-17 11:40:00,39.3,39.32,39.3,39.32,33969.0,31.5456,31.5616,31.5456,31.5616,33969.0
2017-11-17 11:45:00,39.31,39.32,39.31,39.32,2355.0,31.5536,31.5616,31.5536,31.5616,2355.0
2017-11-17 11:50:00,39.31,39.32,39.28,39.3,30525.0,31.5536,31.5616,31.5295,31.5456,30525.0
2017-11-17 11:55:00,39.3,39.31,39.28,39.3,27867.0,31.5456,31.5536,31.5295,31.5456,27867.0
2017-11-17 12:00:00,39.3,39.31,39.29,39.29,11206.0,31.5456,31.5536,31.5375,31.5375,11206.0
2017-11-17 12:05:00,39.29,39.32,39.29,39.32,11518.0,31.5375,31.5616,31.5375,31.5616,11518.0
2017-11-17 12:10:00,39.32,39.32,39.31,39.31,4210.0,31.5616,31.5616,31.5536,31.5536,4210.0
2017-11-17 12:15:00,39.31,39.34,39.31,39.34,16051.0,31.5536,31.5777,31.5536,31.5777,16051.0
2017-11-17 12:20:00,39.34,39.35,39.32,39.34,24350.0,31.5777,31.5857,31.5616,31.5777,24350.0
2017-11-17 12:25:00,39.35,39.38,39.35,39.38,15973.0,31.5857,31.6098,31.5857,31.6098,15973.0
2017-11-17 12:30:00,39.38,39.38,39.36,39.38,11208.0,31.6098,31.6098,31.5937,31.6098,11208.0
2017-11-17 12:35:00,39.38,39.39,39.37,39.38,9411.0,31.6098,31.6178,31.6018,31.6098,9411.0
2017-11-17 12:40:00,39.38,39.4,39.37,39.4,19307.0,31.6098,31.6258,31.6018,31.6258,19307.0
2017-11-17 12:45:00,39.4,39.41,39.39,39.4,13397.0,31.6258,31.6339,31.6178,31.6258,13397.0
2017-11-17 12:50:00,39.41,39.41,39.38,39.38,11805.0,31.6339,31.6339,31.6098,31.6098,11805.0
2017-11-17 12:55:00,39.38,39.39,39.38,39.38,5011.0,31.6098,31.6178,31.6098,31.6098,5011.0
2017-11-17 13:00:00,39.39,39.39,39.36,39.37,25661.0,31.6178,31.6178,31.5937,31.6018,25661.0
2017-11-17 13:05:00,39.37,39.37,39.31,39.31,19302.0,31.6018,31.6018,31.5536,31.5536,19302.0
2017-11-17 13:10:00,39.31,39.34,39.31,39.32,20770.0,31.5536,31.5777,31.5536,31.5616,20770.0
2017-11-17 13:15:00,39.32,39.32,39.3,39.3,7194.0,31.5616,31.5616,31.5456,31.5456,7194.0
2017-11-17 13:20:00,39.3,39.31,39.28,39.29,18068.0,31.5456,31.5536,31.5295,31.5375,18068.0
2017-11-17 13:25:00,39.29,39.31,39.29,39.3,12174.0,31.5375,31.5536,31.5375,31.5456,12174.0
2017-11-17 13:30:00,39.3,39.33,39.3,39.33,11670.0,31.5456,31.5697,31.5456,31.5697,11670.0
2017-11-17 13:35:00,39.32,39.36,39.32,39.36,17832.0,31.5616,31.5937,31.5616,31.5937,17832.0
2017-11-17 13:40:00,39.35,39.36,39.34,39.36,9212.0,31.5857,31.5937,31.5777,31.5937,9212.0
2017-11-17 13:45:00,39.35,39.36,39.34,39.34,9674.0,31.5857,31.5937,31.5777,31.5777,9674.0
2017-11-17 13:50:00,39.34,39.35,39.34,39.34,2801.0,31.5777,31.5857,31.5777,31.5777,2801.0
2017-11-17 13:55:00,39.34,39.39,39.33,39.39,32090.0,31.5777,31.6178,31.5697,31.6178,32090.0
2017-11-17 14:00:00,39.39,39.39,39.38,39.38,9963.0,31.6178,31.6178,31.6098,31.6098,9963.0
2017-11-17 14:05:00,39.38,39.4,39.37,39.4,21602.0,31.6098,31.6258,31.6018,31.6258,21602.0
2017-11-17 14:10:00,39.4,39.4,39.38,39.38,12380.0,31.6258,31.6258,31.6098,31.6098,12380.0
2017-11-17 14:15:00,39.38,39.39,39.37,39.37,11176.0,31.6098,31.6178,31.6018,31.6018,11176.0
2017-11-17 14:20:00,39.38,39.38,39.37,39.38,4365.0,31.6098,31.6098,31.6018,31.6098,4365.0
2017-11-17 14:25:00,39.37,39.39,39.35,39.39,26143.0,31.6018,31.6178,31.5857,31.6178,26143.0
2017-11-17 14:30:00,39.38,39.38,39.36,39.37,11302.0,31.6098,31.6098,31.5937,31.6018,11302.0
2017-11-17 14:35:00,39.36,39.39,39.36,39.37,16637.0,31.5937,31.6178,31.5937,31.6018,16637.0
2017-11-17 14:40:00,39.37,39.38,39.35,39.38,8081.0,31.6018,31.6098,31.5857,31.6098,8081.0
2017-11-17 14:45:00,39.37,39.38,39.37,39.38,3250.0,31.6018,31.6098,31.6018,31.6098,3250.0
2017-11-17 14:50:00,39.37,39.39,39.36,39.39,18609.0,31.6018,31.6178,31.5937,31.6178,18609.0
2017-11-17 14:55:00,39.39,39.39,39.37,39.38,15977.0,31.6178,31.6178,31.6018,31.6098,15977.0
2017-11-17 15:00:00,39.38,39.39,39.37,39.39,11160.0,31.6098,31.6178,31.6018,31.6178,11160.0
2017-11-17 15:05:00,39.39,39.41,39.37,39.4,26026.0,31.6178,31.6339,31.6018,31.6258,26026.0
2017-11-17 15:10:00,39.4,39.42,39.4,39.41,11172.0,31.6258,31.6419,31.6258,31.6339,11172.0
2017-11-17 15:15:00,39.41,39.43,39.41,39.41,17945.0,31.6339,31.6499,31.6339,31.6339,17945.0
2017-11-17 15:20:00,39.41,39.42,39.4,39.41,11991.0,31.6339,31.6419,31.6258,31.6339,11991.0
2017-11-17 15:25:00,39.41,39.42,39.39,39.4,28054.0,31.6339,31.6419,31.6178,31.6258,28054.0
2017-11-17 15:30:00,39.39,39.41,39.37,39.4,40212.0,31.6178,31.6339,31.6018,31.6258,40212.0
2017-11-17 15:35:00,39.4,39.42,39.39,39.42,30567.0,31.6258,31.6419,31.6178,31.6419,30567.0
2017-11-17 15:40:00,39.41,39.42,39.38,39.38,25970.0,31.6339,31.6419,31.6098,31.6098,25970.0
2017-11-17 15:45:00,39.39,39.5,39.36,39.45,148477.0,31.6178,31.7061,31.5937,31.666,148477.0
2017-11-17 15:50:00,39.44,39.45,39.41,39.41,38848.0,31.6579,31.666,31.6339,31.6339,38848.0
2017-11-17 15:55:00,39.41,39.43,39.39,39.41,154741.0,31.6339,31.6499,31.6178,31.6339,154741.0
2017-11-20 09:30:00,39.37,39.41,39.26,39.31,47376.0,31.6018,31.6339,31.5135,31.5536,47376.0
2017-11-20 09:35:00,39.32,39.38,39.32,39.36,39463.0,31.5616,31.6098,31.5616,31.5937,39463.0
2017-11-20 09:40:00,39.37,39.38,39.26,39.29,35169.0,31.6018,31.6098,31.5135,31.5375,35169.0
2017-11-20 09:45:00,39.29,39.3,39.23,39.23,30211.0,31.5375,31.5456,31.4894,31.4894,30211.0
2017-11-20 09:50:00,39.24,39.24,39.17,39.19,34456.0,31.4974,31.4974,31.4412,31.4573,34456.0
2017-11-20 09:55:00,39.19,39.25,39.18,39.24,43110.0,31.4573,31.5054,31.4493,31.4974,43110.0
2017-11-20 10:00:00,39.24,39.25,39.11,39.11,37627.0,31.4974,31.5054,31.3931,31.3931,37627.0
2017-11-20 10:05:00,39.11,39.14,39.09,39.14,48008.0,31.3931,31.4171,31.377,31.4171,48008.0
2017-11-20 10:10:00,39.14,39.23,39.14,39.23,24508.0,31.4171,31.4894,31.4171,31.4894,24508.0
2017-11-20 10:15:00,39.23,39.23,39.18,39.18,22060.0,31.4894,31.4894,31.4493,31.4493,22060.0
2017-11-20 10:20:00,39.18,39.19,39.16,39.16,31999.0,31.4493,31.4573,31.4332,31.4332,31999.0
2017-11-20 10:25:00,39.16,39.25,39.16,39.24,43523.0,31.4332,31.5054,31.4332,31.4974,43523.0
2017-11-20 10:30:00,39.24,39.25,39.18,39.18,16852.0,31.4974,31.5054,31.4493,31.4493,16852.0
2017-11-20 10:35:00,39.18,39.21,39.17,39.21,26080.0,31.4493,31.4733,31.4412,31.4733,26080.0
2017-11-20 10:40:00,39.21,39.21,39.15,39.16,19474.0,31.4733,31.4733,31.4252,31.4332,19474.0
2017-11-20 10:45:00,39.16,39.21,39.16,39.2,23099.0,31.4332,31.4733,31.4332,31.4653,23099.0
2017-11-20 10:50:00,39.21,39.26,39.18,39.25,38870.0,31.4733,31.5135,31.4493,31.5054,38870.0
2017-11-20 10:55:00,39.25,39.26,39.22,39.22,10462.0,31.5054,31.5135,31.4814,31.4814,10462.0
2017-11-20 11:00:00,39.22,39.26,39.22,39.25,36778.0,31.4814,31.5135,31.4814,31.5054,36778.0
2017-11-20 11:05:00,39.25,39.25,39.23,39.25,12690.0,31.5054,31.5054,31.4894,31.5054,12690.0
2017-11-20 11:10:00,39.25,39.26,39.23,39.24,26924.0,31.5054,31.5135,31.4894,31.4974,26924.0
2017-11-20 11:15:00,39.24,39.26,39.23,39.26,16506.0,31.4974,31.5135,31.4894,31.5135,16506.0
2017-11-20 11:20:00,39.26,39.31,39.24,39.3,28248.0,31.5135,31.5536,31.4974,31.5456,28248.0
2017-11-20 11:25:00,39.31,39.31,39.29,39.3,23667.0,31.5536,31.5536,31.5375,31.5456,23667.0
2017-11-20 11:30:00,39.3,39.36,39.3,39.36,12309.0,31.5456,31.5937,31.5456,31.5937,12309.0
2017-11-20 11:35:00,39.35,39.37,39.28,39.3,43901.0,31.5857,31.6018,31.5295,31.5456,43901.0
2017-11-20 11:40:00,39.29,39.31,39.28,39.29,23317.0,31.5375,31.5536,31.5295,31.5375,23317.0
2017-11-20 11:45:00,39.29,39.29,39.25,39.26,19061.0,31.5375,31.5375,31.5054,31.5135,19061.0
2017-11-20 11:50:00,39.25,39.26,39.23,39.25,33844.0,31.5054,31.5135,31.4894,31.5054,33844.0
2017-11-20 11:55:00,39.24,39.25,39.21,39.22,23113.0,31.4974,31.5054,31.4733,31.4814,23113.0
2017-11-20 12:00:00,39.22,39.28,39.21,39.27,21363.0,31.4814,31.5295,31.4733,31.5215,21363.0
2017-11-20 12:05:00,39.27,39.28,39.26,39.26,14191.0,31.5215,31.5295,31.5135,31.5135,14191.0
2017-11-20 12:10:00,39.26,39.27,39.23,39.23,21283.0,31.5135,31.5215,31.4894,31.4894,21283.0
2017-11-20 12:15:00,39.23,39.24,39.22,39.23,15652.0,31.4894,31.4974,31.4814,31.4894,15652.0
2017-11-20 12:20:00,39.23,39.25,39.2,39.23,41249.0,31.4894,31.5054,31.4653,31.4894,41249.0
2017-11-20 12:25:00,39.23,39.24,39.21,39.21,8946.0,31.4894,31.4974,31.4733,31.4733,8946.0
2017-11-20 12:30:00,39.21,39.22,39.2,39.21,13123.0,31.4733,31.4814,31.4653,31.4733,13123.0
2017-11-20 12:35:00,39.21,39.23,39.2,39.2,17482.0,31.4733,31.4894,31.4653,31.4653,17482.0
2017-11-20 12:40:00,39.2,39.22,39.19,39.2,21612.0,31.4653,31.4814,31.4573,31.4653,21612.0
2017-11-20 12:45:00,39.21,39.21,39.18,39.19,27560.0,31.4733,31.4733,31.4493,31.4573,27560.0
2017-11-20 12:50:00,39.18,39.2,39.16,39.16,22594.0,31.4493,31.4653,31.4332,31.4332,22594.0
2017-11-20 12:55:00,39.16,39.16,39.14,39.15,13486.0,31.4332,31.4332,31.4171,31.4252,13486.0
2017-11-20 13:00:00,39.14,39.15,39.14,39.14,7248.0,31.4171,31.4252,31.4171,31.4171,7248.0
2017-11-20 13:05:00,39.15,39.17,39.14,39.16,20290.0,31.4252,31.4412,31.4171,31.4332,20290.0
2017-11-20 13:10:00,39.16,39.19,39.16,39.19,22427.0,31.4332,31.4573,31.4332,31.4573,22427.0
2017-11-20 13:15:00,39.19,39.22,39.18,39.21,21805.0,31.4573,31.4814,31.4493,31.4733,21805.0
2017-11-20 13:20:00,39.22,39.22,39.18,39.18,11272.0,31.4814,31.4814,31.4493,31.4493,11272.0
2017-11-20 13:25:00,39.18,39.21,39.15,39.2,26687.0,31.4493,31.4733,31.4252,31.4653,26687.0
2017-11-20 13:30:00,39.21,39.21,39.17,39.21,17619.0,31.4733,31.4733,31.4412,31.4733,17619.0
2017-11-20 13:35:00,39.21,39.28,39.19,39.27,29263.0,31.4733,31.5295,31.4573,31.5215,29263.0
2017-11-20 13:40:00,39.27,39.29,39.26,39.26,12382.0,31.5215,31.5375,31.5135,31.5135,12382.0
2017-11-20 13:45:00,39.27,39.35,39.25,39.35,32208.0,31.5215,31.5857,31.5054,31.5857,32208.0
2017-11-20 13:50:00,39.35,39.35,39.32,39.34,25413.0,31.5857,31.5857,31.5616,31.5777,25413.0
2017-11-20 13:55:00,39.33,39.34,39.32,39.34,22182.0,31.5697,31.5777,31.5616,31.5777,22182.0
2017-11-20 14:00:00,39.35,39.42,39.34,39.37,55066.0,31.5857,31.6419,31.5777,31.6018,55066.0
2017-11-20 14:05:00,39.37,39.37,39.34,39.34,12017.0,31.6018,31.6018,31.5777,31.5777,12017.0
2017-11-20 14:10:00,39.34,39.38,39.31,39.32,33678.0,31.5777,31.6098,31.5536,31.5616,33678.0
2017-11-20 14:15:00,39.32,39.33,39.31,39.31,11140.0,31.5616,31.5697,31.5536,31.5536,11140.0
2017-11-20 14:20:00,39.31,39.33,39.3,39.31,27620.0,31.5536,31.5697,31.5456,31.5536,27620.0
2017-11-20 14:25:00,39.31,39.32,39.3,39.31,22796.0,31.5536,31.5616,31.5456,31.5536,22796.0
2017-11-20 14:30:00,39.32,39.35,39.31,39.35,12170.0,31.5616,31.5857,31.5536,31.5857,12170.0
2017-11-20 14:35:00,39.35,39.36,39.34,39.36,14166.0,31.5857,31.5937,31.5777,31.5937,14166.0
2017-11-20 14:40:00,39.36,39.36,39.31,39.36,37703.0,31.5937,31.5937,31.5536,31.5937,37703.0
2017-11-20 14:45:00,39.36,39.36,39.34,39.35,33063.0,31.5937,31.5937,31.5777,31.5857,33063.0
2017-11-20 14:50:00,39.35,39.35,39.31,39.31,28801.0,31.5857,31.5857,31.5536,31.5536,28801.0
2017-11-20 14:55:00,39.31,39.32,39.25,39.26,34888.0,31.5536,31.5616,31.5054,31.5135,34888.0
2017-11-20 15:00:00,39.26,39.27,39.25,39.26,22158.0,31.5135,31.5215,31.5054,31.5135,22158.0
2017-11-20 15:05:00,39.27,39.32,39.26,39.29,21524.0,31.5215,31.5616,31.5135,31.5375,21524.0
2017-11-20 15:10:00,39.29,39.31,39.25,39.3,49889.0,31.5375,31.5536,31.5054,31.5456,49889.0
2017-11-20 15:15:00,39.29,39.29,39.27,39.27,8944.0,31.5375,31.5375,31.5215,31.5215,8944.0
2017-11-20 15:20:00,39.27,39.28,39.26,39.26,12128.0,31.5215,31.5295,31.5135,31.5135,12128.0
2017-11-20 15:25:00,39.26,39.27,39.21,39.23,49813.0,31.5135,31.5215,31.4733,31.4894,49813.0
2017-11-20 15:30:00,39.23,39.24,39.21,39.21,31931.0,31.4894,31.4974,31.4733,31.4733,31931.0
2017-11-20 15:35:00,39.22,39.27,39.21,39.26,40516.0,31.4814,31.5215,31.4733,31.5135,40516.0
2017-11-20 15:40:00,39.25,39.25,39.22,39.22,33670.0,31.5054,31.5054,31.4814,31.4814,33670.0
2017-11-20 15:45:00,39.22,39.23,39.21,39.22,47064.0,31.4814,31.4894,31.4733,31.4814,47064.0
2017-11-20 15:50:00,39.21,39.21,39.18,39.21,81303.0,31.4733,31.4733,31.4493,31.4733,81303.0
2017-11-20 15:55:00,39.21,39.23,39.19,39.2,183787.0,31.4733,31.4894,31.4573,31.4653,183787.0
2017-11-21 09:30:00,39.27,39.36,39.26,39.27,43138.0,31.5215,31.5937,31.5135,31.5215,43138.0
2017-11-21 09:35:00,39.26,39.36,39.26,39.35,16770.0,31.5135,31.5937,31.5135,31.5857,16770.0
2017-11-21 09:40:00,39.35,39.41,39.34,39.39,20163.0,31.5857,31.6339,31.5777,31.6178,20163.0
2017-11-21 09:45:00,39.39,39.47,39.38,39.47,28183.0,31.6178,31.682,31.6098,31.682,28183.0
2017-11-21 09:50:00,39.46,39.46,39.38,39.39,16827.0,31.674,31.674,31.6098,31.6178,16827.0
2017-11-21 09:55:00,39.39,39.39,39.34,39.35,18664.0,31.6178,31.6178,31.5777,31.5857,18664.0
2017-11-21 10:00:00,39.36,39.38,39.33,39.38,15859.0,31.5937,31.6098,31.5697,31.6098,15859.0
2017-11-21 10:05:00,39.37,39.39,39.35,39.36,7419.0,31.6018,31.6178,31.5857,31.5937,7419.0
2017-11-21 10:10:00,39.35,39.41,39.35,39.41,11837.0,31.5857,31.6339,31.5857,31.6339,11837.0
2017-11-21 10:15:00,39.41,39.48,39.41,39.44,17046.0,31.6339,31.6901,31.6339,31.6579,17046.0
2017-11-21 10:20:00,39.44,39.45,39.42,39.43,15113.0,31.6579,31.666,31.6419,31.6499,15113.0
2017-11-21 10:25:00,39.43,39.43,39.37,39.39,15453.0,31.6499,31.6499,31.6018,31.6178,15453.0
2017-11-21 10:30:00,39.39,39.41,39.39,39.41,26703.0,31.6178,31.6339,31.6178,31.6339,26703.0
2017-11-21 10:35:00,39.41,39.41,39.35,39.36,27477.0,31.6339,31.6339,31.5857,31.5937,27477.0
2017-11-21 10:40:00,39.37,39.38,39.36,39.38,15078.0,31.6018,31.6098,31.5937,31.6098,15078.0
2017-11-21 10:45:00,39.38,39.41,39.38,39.4,12339.0,31.6098,31.6339,31.6098,31.6258,12339.0
2017-11-21 10:50:00,39.39,39.41,39.39,39.4,10579.0,31.6178,31.6339,31.6178,31.6258,10579.0
2017-11-21 10:55:00,39.39,39.4,39.37,39.39,27238.0,31.6178,31.6258,31.6018,31.6178,27238.0
2017-11-21 11:00:00,39.39,39.46,39.38,39.46,28682.0,31.6178,31.674,31.6098,31.674,28682.0
2017-11-21 11:05:00,39.47,39.49,39.45,39.46,42765.0,31.682,31.6981,31.666,31.674,42765.0
2017-11-21 11:10:00,39.45,39.46,39.42,39.42,9646.0,31.666,31.674,31.6419,31.6419,9646.0
2017-11-21 11:15:00,39.41,39.42,39.41,39.41,6302.0,31.6339,31.6419,31.6339,31.6339,6302.0
2017-11-21 11:20:00,39.41,39.42,39.41,39.42,4215.0,31.6339,31.6419,31.6339,31.6419,4215.0
2017-11-21 11:25:00,39.41,39.42,39.39,39.41,13592.0,31.6339,31.6419,31.6178,31.6339,13592.0
2017-11-21 11:30:00,39.41,39.48,39.41,39.48,27023.0,31.6339,31.6901,31.6339,31.6901,27023.0
2017-11-21 11:35:00,39.48,39.58,39.48,39.57,27810.0,31.6901,31.7703,31.6901,31.7623,27810.0
2017-11-21 11:40:00,39.57,39.6,39.56,39.57,30635.0,31.7623,31.7864,31.7543,31.7623,30635.0
2017-11-21 11:45:00,39.58,39.58,39.54,39.55,17135.0,31.7703,31.7703,31.7382,31.7462,17135.0
2017-11-21 11:50:00,39.55,39.58,39.54,39.57,13814.0,31.7462,31.7703,31.7382,31.7623,13814.0
2017-11-21 11:55:00,39.56,39.57,39.54,39.55,17245.0,31.7543,31.7623,31.7382,31.7462,17245.0
2017-11-21 12:00:00,39.55,39.58,39.5,39.5,13817.0,31.7462,31.7703,31.7061,31.7061,13817.0
2017-11-21 12:05:00,39.5,39.51,39.46,39.46,10625.0,31.7061,31.7141,31.674,31.674,10625.0
2017-11-21 12:10:00,39.47,39.48,39.46,39.46,13580.0,31.682,31.6901,31.674,31.674,13580.0
2017-11-21 12:15:00,39.46,39.46,39.42,39.43,10647.0,31.674,31.674,31.6419,31.6499,10647.0
2017-11-21 12:20:00,39.42,39.43,39.37,39.38,7219.0,31.6419,31.6499,31.6018,31.6098,7219.0
2017-11-21 12:25:00,39.38,39.42,39.38,39.41,11849.0,31.6098,31.6419,31.6098,31.6339,11849.0
2017-11-21 12:30:00,39.4,39.4,39.38,39.39,8389.0,31.6258,31.6258,31.6098,31.6178,8389.0
2017-11-21 12:35:00,39.39,39.39,39.37,39.37,3931.0,31.6178,31.6178,31.6018,31.6018,3931.0
2017-11-21 12:40:00,39.37,39.37,39.36,39.36,5616.0,31.6018,31.6018,31.5937,31.5937,5616.0
2017-11-21 12:45:00,39.36,39.38,39.36,39.36,10457.0,31.5937,31.6098,31.5937,31.5937,10457.0
2017-11-21 12:50:00,39.36,39.38,39.36,39.37,5287.0,31.5937,31.6098,31.5937,31.6018,5287.0
2017-11-21 12:55:00,39.36,39.43,39.36,39.42,21930.0,31.5937,31.6499,31.5937,31.6419,21930.0
2017-11-21 13:00:00,39.41,39.43,39.38,39.39,9781.0,31.6339,31.6499,31.6098,31.6178,9781.0
2017-11-21 13:05:00,39.39,39.4,39.38,39.38,7897.0,31.6178,31.6258,31.6098,31.6098,7897.0
2017-11-21 13:10:00,39.38,39.4,39.37,39.4,10133.0,31.6098,31.6258,31.6018,31.6258,10133.0
2017-11-21 13:15:00,39.4,39.4,39.38,39.38,5157.0,31.6258,31.6258,31.6098,31.6098,5157.0
2017-11-21 13:20:00,39.39,39.39,39.38,39.39,11006.0,31.6178,31.6178,31.6098,31.6178,11006.0
2017-11-21 13:25:00,39.38,39.44,39.38,39.42,31821.0,31.6098,31.6579,31.6098,31.6419,31821.0
2017-11-21 13:30:00,39.43,39.43,39.41,39.42,17573.0,31.6499,31.6499,31.6339,31.6419,17573.0
2017-11-21 13:35:00,39.42,39.5,39.42,39.47,29398.0,31.6419,31.7061,31.6419,31.682,29398.0
2017-11-21 13:40:00,39.47,39.49,39.45,39.49,10211.0,31.682,31.6981,31.666,31.6981,10211.0
2017-11-21 13:45:00,39.48,39.49,39.47,39.48,15969.0,31.6901,31.6981,31.682,31.6901,15969.0
2017-11-21 13:50:00,39.48,39.5,39.47,39.48,15176.0,31.6901,31.7061,31.682,31.6901,15176.0
2017-11-21 13:55:00,39.49,39.49,39.45,39.45,9780.0,31.6981,31.6981,31.666,31.666,9780.0
2017-11-21 14:00:00,39.46,39.46,39.44,39.46,13795.0,31.674,31.674,31.6579,31.674,13795.0
2017-11-21 14:05:00,39.46,39.5,39.45,39.49,29544.0,31.674,31.7061,31.666,31.6981,29544.0
2017-11-21 14:10:00,39.5,39.53,39.48,39.52,21727.0,31.7061,31.7302,31.6901,31.7222,21727.0
2017-11-21 14:15:00,39.52,39.52,39.49,39.52,15065.0,31.7222,31.7222,31.6981,31.7222,15065.0
2017-11-21 14:20:00,39.52,39.53,39.5,39.5,20306.0,31.7222,31.7302,31.7061,31.7061,20306.0
2017-11-21 14:25:00,39.51,39.51,39.48,39.48,11129.0,31.7141,31.7141,31.6901,31.6901,11129.0
2017-11-21 14:30:00,39.49,39.56,39.48,39.52,48284.0,31.6981,31.7543,31.6901,31.7222,48284.0
2017-11-21 14:35:00,39.52,39.55,39.5,39.52,50662.0,31.7222,31.7462,31.7061,31.7222,50662.0
2017-11-21 14:40:00,39.52,39.58,39.51,39.55,53065.0,31.7222,31.7703,31.7141,31.7462,53065.0
2017-11-21 14:45:00,39.56,39.57,39.54,39.55,13876.0,31.7543,31.7623,31.7382,31.7462,13876.0
2017-11-21 14:50:00,39.55,39.55,39.48,39.5,26435.0,31.7462,31.7462,31.6901,31.7061,26435.0
2017-11-21 14:55:00,39.5,39.52,39.48,39.49,22920.0,31.7061,31.7222,31.6901,31.6981,22920.0
2017-11-21 15:00:00,39.49,39.5,39.46,39.46,15079.0,31.6981,31.7061,31.674,31.674,15079.0
2017-11-21 15:05:00,39.47,39.5,39.46,39.5,14419.0,31.682,31.7061,31.674,31.7061,14419.0
2017-11-21 15:10:00,39.5,39.5,39.49,39.49,7843.0,31.7061,31.7061,31.6981,31.6981,7843.0
2017-11-21 15:15:00,39.49,39.49,39.44,39.45,17088.0,31.6981,31.6981,31.6579,31.666,17088.0
2017-11-21 15:20:00,39.44,39.47,39.44,39.47,16803.0,31.6579,31.682,31.6579,31.682,16803.0
2017-11-21 15:25:00,39.46,39.49,39.45,39.47,21041.0,31.674,31.6981,31.666,31.682,21041.0
2017-11-21 15:30:00,39.48,39.51,39.47,39.48,23736.0,31.6901,31.7141,31.682,31.6901,23736.0
2017-11-21 15:35:00,39.48,39.49,39.46,39.47,33503.0,31.6901,31.6981,31.674,31.682,33503.0
2017-11-21 15:40:00,39.46,39.47,39.45,39.45,19084.0,31.674,31.682,31.666,31.666,19084.0
2017-11-21 15:45:00,39.46,39.46,39.4,39.4,26075.0,31.674,31.674,31.6258,31.6258,26075.0
2017-11-21 15:50:00,39.41,39.42,39.34,39.35,66187.0,31.6339,31.6419,31.5777,31.5857,66187.0
2017-11-21 15:55:00,39.35,39.37,39.33,39.35,216448.0,31.5857,31.6018,31.5697,31.5857,216448.0
2017-11-22 09:30:00,39.33,39.42,39.16,39.24,43605.0,31.5697,31.6419,31.4332,31.4974,43605.0
2017-11-22 09:35:00,39.25,39.29,39.2,39.27,17366.0,31.5054,31.5375,31.4653,31.5215,17366.0
2017-11-22 09:40:00,39.28,39.3,39.17,39.2,23890.0,31.5295,31.5456,31.4412,31.4653,23890.0
2017-11-22 09:45:00,39.21,39.27,39.2,39.26,22067.0,31.4733,31.5215,31.4653,31.5135,22067.0
2017-11-22 09:50:00,39.26,39.3,39.25,39.29,18290.0,31.5135,31.5456,31.5054,31.5375,18290.0
2017-11-22 09:55:00,39.29,39.36,39.26,39.33,9189.0,31.5375,31.5937,31.5135,31.5697,9189.0
2017-11-22 10:00:00,39.33,39.41,39.28,39.41,18409.0,31.5697,31.6339,31.5295,31.6339,18409.0
2017-11-22 10:05:00,39.41,39.44,39.37,39.38,24869.0,31.6339,31.6579,31.6018,31.6098,24869.0
2017-11-22 10:10:00,39.38,39.5,39.37,39.48,26723.0,31.6098,31.7061,31.6018,31.6901,26723.0
2017-11-22 10:15:00,39.47,39.47,39.39,39.4,9967.0,31.682,31.682,31.6178,31.6258,9967.0
2017-11-22 10:20:00,39.41,39.41,39.39,39.41,9401.0,31.6339,31.6339,31.6178,31.6339,9401.0
2017-11-22 10:25:00,39.4,39.44,39.37,39.43,19639.0,31.6258,31.6579,31.6018,31.6499,19639.0
2017-11-22 10:30:00,39.42,39.43,39.4,39.41,8406.0,31.6419,31.6499,31.6258,31.6339,8406.0
2017-11-22 10:35:00,39.42,39.43,39.4,39.41,8290.0,31.6419,31.6499,31.6258,31.6339,8290.0
2017-11-22 10:40:00,39.42,39.46,39.41,39.46,6635.0,31.6419,31.674,31.6339,31.674,6635.0
2017-11-22 10:45:00,39.46,39.5,39.44,39.47,8937.0,31.674,31.7061,31.6579,31.682,8937.0
2017-11-22 10:50:00,39.47,39.47,39.44,39.46,9534.0,31.682,31.682,31.6579,31.674,9534.0
2017-11-22 10:55:00,39.47,39.47,39.44,39.45,6654.0,31.682,31.682,31.6579,31.666,6654.0
2017-11-22 11:00:00,39.45,39.45,39.35,39.36,14072.0,31.666,31.666,31.5857,31.5937,14072.0
2017-11-22 11:05:00,39.36,39.43,39.36,39.41,6225.0,31.5937,31.6499,31.5937,31.6339,6225.0
2017-11-22 11:10:00,39.41,39.42,39.38,39.38,5593.0,31.6339,31.6419,31.6098,31.6098,5593.0
2017-11-22 11:15:00,39.38,39.38,39.33,39.34,8967.0,31.6098,31.6098,31.5697,31.5777,8967.0
2017-11-22 11:20:00,39.34,39.35,39.3,39.31,9962.0,31.5777,31.5857,31.5456,31.5536,9962.0
2017-11-22 11:25:00,39.32,39.37,39.32,39.37,4550.0,31.5616,31.6018,31.5616,31.6018,4550.0
2017-11-22 11:30:00,39.38,39.4,39.38,39.39,4507.0,31.6098,31.6258,31.6098,31.6178,4507.0
2017-11-22 11:35:00,39.38,39.38,39.36,39.37,3493.0,31.6098,31.6098,31.5937,31.6018,3493.0
2017-11-22 11:40:00,39.36,39.37,39.32,39.32,6614.0,31.5937,31.6018,31.5616,31.5616,6614.0
2017-11-22 11:45:00,39.33,39.35,39.31,39.32,16976.0,31.5697,31.5857,31.5536,31.5616,16976.0
2017-11-22 11:50:00,39.32,39.33,39.3,39.32,9549.0,31.5616,31.5697,31.5456,31.5616,9549.0
2017-11-22 11:55:00,39.31,39.32,39.26,39.27,8918.0,31.5536,31.5616,31.5135,31.5215,8918.0
2017-11-22 12:00:00,39.27,39.29,39.27,39.29,10391.0,31.5215,31.5375,31.5215,31.5375,10391.0
2017-11-22 12:05:00,39.28,39.28,39.26,39.27,4310.0,31.5295,31.5295,31.5135,31.5215,4310.0
2017-11-22 12:10:00,39.27,39.27,39.22,39.25,6022.0,31.5215,31.5215,31.4814,31.5054,6022.0
2017-11-22 12:15:00,39.24,39.26,39.24,39.25,7761.0,31.4974,31.5135,31.4974,31.5054,7761.0
2017-11-22 12:20:00,39.24,39.26,39.23,39.26,9473.0,31.4974,31.5135,31.4894,31.5135,9473.0
2017-11-22 12:25:00,39.26,39.27,39.24,39.24,3808.0,31.5135,31.5215,31.4974,31.4974,3808.0
2017-11-22 12:30:00,39.24,39.26,39.24,39.25,4621.0,31.4974,31.5135,31.4974,31.5054,4621.0
2017-11-22 12:35:00,39.25,39.26,39.24,39.25,7358.0,31.5054,31.5135,31.4974,31.5054,7358.0
2017-11-22 12:40:00,39.26,39.26,39.25,39.25,2961.0,31.5135,31.5135,31.5054,31.5054,2961.0
2017-11-22 12:45:00,39.25,39.25,39.21,39.21,13040.0,31.5054,31.5054,31.4733,31.4733,13040.0
2017-11-22 12:50:00,39.22,39.22,39.2,39.22,10107.0,31.4814,31.4814,31.4653,31.4814,10107.0
2017-11-22 12:55:00,39.22,39.23,39.21,39.22,2845.0,31.4814,31.4894,31.4733,31.4814,2845.0
2017-11-22 13:00:00,39.22,39.22,39.21,39.22,3025.0,31.4814,31.4814,31.4733,31.4814,3025.0
2017-11-22 13:05:00,39.21,39.23,39.2,39.23,9455.0,31.4733,31.4894,31.4653,31.4894,9455.0
2017-11-22 13:10:00,39.23,39.24,39.22,39.23,1900.0,31.4894,31.4974,31.4814,31.4894,1900.0
2017-11-22 13:15:00,39.23,39.24,39.21,39.22,10152.0,31.4894,31.4974,31.4733,31.4814,10152.0
2017-11-22 13:20:00,39.23,39.23,39.2,39.21,6667.0,31.4894,31.4894,31.4653,31.4733,6667.0
2017-11-22 13:25:00,39.21,39.22,39.18,39.22,8458.0,31.4733,31.4814,31.4493,31.4814,8458.0
2017-11-22 13:30:00,39.23,39.24,39.22,39.24,6566.0,31.4894,31.4974,31.4814,31.4974,6566.0
2017-11-22 13:35:00,39.23,39.24,39.22,39.23,5902.0,31.4894,31.4974,31.4814,31.4894,5902.0
2017-11-22 13:40:00,39.22,39.22,39.2,39.21,4787.0,31.4814,31.4814,31.4653,31.4733,4787.0
2017-11-22 13:45:00,39.2,39.2,39.16,39.19,21483.0,31.4653,31.4653,31.4332,31.4573,21483.0
2017-11-22 13:50:00,39.18,39.23,39.18,39.21,9486.0,31.4493,31.4894,31.4493,31.4733,9486.0
2017-11-22 13:55:00,39.22,39.23,39.2,39.21,5751.0,31.4814,31.4894,31.4653,31.4733,5751.0
2017-11-22 14:00:00,39.21,39.25,39.21,39.24,8167.0,31.4733,31.5054,31.4733,31.4974,8167.0
2017-11-22 14:05:00,39.24,39.26,39.23,39.26,9841.0,31.4974,31.5135,31.4894,31.5135,9841.0
2017-11-22 14:10:00,39.26,39.29,39.24,39.25,15353.0,31.5135,31.5375,31.4974,31.5054,15353.0
2017-11-22 14:15:00,39.25,39.25,39.22,39.24,6398.0,31.5054,31.5054,31.4814,31.4974,6398.0
2017-11-22 14:20:00,39.24,39.25,39.19,39.19,39160.0,31.4974,31.5054,31.4573,31.4573,39160.0
2017-11-22 14:25:00,39.2,39.21,39.18,39.2,24640.0,31.4653,31.4733,31.4493,31.4653,24640.0
2017-11-22 14:30:00,39.2,39.21,39.19,39.19,21087.0,31.4653,31.4733,31.4573,31.4573,21087.0
2017-11-22 14:35:00,39.2,39.21,39.2,39.2,10051.0,31.4653,31.4733,31.4653,31.4653,10051.0
2017-11-22 14:40:00,39.2,39.2,39.18,39.18,12967.0,31.4653,31.4653,31.4493,31.4493,12967.0
2017-11-22 14:45:00,39.19,39.21,39.19,39.2,13875.0,31.4573,31.4733,31.4573,31.4653,13875.0
2017-11-22 14:50:00,39.2,39.2,39.18,39.2,5661.0,31.4653,31.4653,31.4493,31.4653,5661.0
2017-11-22 14:55:00,39.2,39.21,39.17,39.18,10165.0,31.4653,31.4733,31.4412,31.4493,10165.0
2017-11-22 15:00:00,39.18,39.19,39.17,39.18,8751.0,31.4493,31.4573,31.4412,31.4493,8751.0
2017-11-22 15:05:00,39.18,39.21,39.18,39.19,27130.0,31.4493,31.4733,31.4493,31.4573,27130.0
2017-11-22 15:10:00,39.18,39.2,39.18,39.19,17637.0,31.4493,31.4653,31.4493,31.4573,17637.0
2017-11-22 15:15:00,39.19,39.2,39.18,39.18,19947.0,31.4573,31.4653,31.4493,31.4493,19947.0
2017-11-22 15:20:00,39.19,39.2,39.18,39.2,14028.0,31.4573,31.4653,31.4493,31.4653,14028.0
2017-11-22 15:25:00,39.19,39.2,39.19,39.19,9448.0,31.4573,31.4653,31.4573,31.4573,9448.0
2017-11-22 15:30:00,39.19,39.24,39.18,39.24,34675.0,31.4573,31.4974,31.4493,31.4974,34675.0
2017-11-22 15:35:00,39.25,39.27,39.24,39.26,14986.0,31.5054,31.5215,31.4974,31.5135,14986.0
2017-11-22 15:40:00,39.26,39.26,39.21,39.22,38036.0,31.5135,31.5135,31.4733,31.4814,38036.0
2017-11-22 15:45:00,39.21,39.24,39.2,39.24,26893.0,31.4733,31.4974,31.4653,31.4974,26893.0
2017-11-22 15:50:00,39.24,39.25,39.21,39.25,39197.0,31.4974,31.5054,31.4733,31.5054,39197.0
2017-11-22 15:55:00,39.25,39.27,39.22,39.25,108134.0,31.5054,31.5215,31.4814,31.5054,108134.0
2017-11-24 09:30:00,39.39,39.39,39.25,39.25,41781.0,31.6178,31.6178,31.5054,31.5054,41781.0
2017-11-24 09:35:00,39.28,39.29,39.2,39.27,15380.0,31.5295,31.5375,31.4653,31.5215,15380.0
2017-11-24 09:40:00,39.25,39.25,39.21,39.21,5952.0,31.5054,31.5054,31.4733,31.4733,5952.0
2017-11-24 09:45:00,39.21,39.29,39.21,39.28,14430.0,31.4733,31.5375,31.4733,31.5295,14430.0
2017-11-24 09:50:00,39.28,39.28,39.24,39.24,8625.0,31.5295,31.5295,31.4974,31.4974,8625.0
2017-11-24 09:55:00,39.23,39.24,39.2,39.22,10141.0,31.4894,31.4974,31.4653,31.4814,10141.0
2017-11-24 10:00:00,39.22,39.23,39.15,39.18,9765.0,31.4814,31.4894,31.4252,31.4493,9765.0
2017-11-24 10:05:00,39.18,39.23,39.18,39.22,9772.0,31.4493,31.4894,31.4493,31.4814,9772.0
2017-11-24 10:10:00,39.21,39.24,39.19,39.23,10174.0,31.4733,31.4974,31.4573,31.4894,10174.0
2017-11-24 10:15:00,39.24,39.25,39.23,39.24,5301.0,31.4974,31.5054,31.4894,31.4974,5301.0
2017-11-24 10:20:00,39.24,39.27,39.24,39.27,10088.0,31.4974,31.5215,31.4974,31.5215,10088.0
2017-11-24 10:25:00,39.26,39.3,39.26,39.3,7040.0,31.5135,31.5456,31.5135,31.5456,7040.0
2017-11-24 10:30:00,39.3,39.31,39.24,39.24,13228.0,31.5456,31.5536,31.4974,31.4974,13228.0
2017-11-24 10:35:00,39.25,39.25,39.21,39.22,10242.0,31.5054,31.5054,31.4733,31.4814,10242.0
2017-11-24 10:40:00,39.22,39.28,39.21,39.26,7982.0,31.4814,31.5295,31.4733,31.5135,7982.0
2017-11-24 10:45:00,39.26,39.26,39.25,39.25,5668.0,31.5135,31.5135,31.5054,31.5054,5668.0
2017-11-24 10:50:00,39.24,39.27,39.24,39.25,6590.0,31.4974,31.5215,31.4974,31.5054,6590.0
2017-11-24 10:55:00,39.24,39.26,39.23,39.23,7974.0,31.4974,31.5135,31.4894,31.4894,7974.0
2017-11-24 11:00:00,39.25,39.27,39.23,39.23,5429.0,31.5054,31.5215,31.4894,31.4894,5429.0
2017-11-24 11:05:00,39.23,39.25,39.23,39.23,5244.0,31.4894,31.5054,31.4894,31.4894,5244.0
2017-11-24 11:10:00,39.23,39.26,39.23,39.25,3789.0,31.4894,31.5135,31.4894,31.5054,3789.0
2017-11-24 11:15:00,39.25,39.26,39.24,39.24,7856.0,31.5054,31.5135,31.4974,31.4974,7856.0
2017-11-24 11:20:00,39.23,39.24,39.22,39.23,12114.0,31.4894,31.4974,31.4814,31.4894,12114.0
2017-11-24 11:25:00,39.23,39.24,39.21,39.22,6275.0,31.4894,31.4974,31.4733,31.4814,6275.0
2017-11-24 11:30:00,39.22,39.23,39.21,39.21,7710.0,31.4814,31.4894,31.4733,31.4733,7710.0
2017-11-24 11:35:00,39.21,39.22,39.2,39.21,14205.0,31.4733,31.4814,31.4653,31.4733,14205.0
2017-11-24 11:40:00,39.21,39.23,39.2,39.21,5632.0,31.4733,31.4894,31.4653,31.4733,5632.0
2017-11-24 11:45:00,39.21,39.22,39.19,39.19,4756.0,31.4733,31.4814,31.4573,31.4573,4756.0
2017-11-24 11:50:00,39.2,39.21,39.19,39.21,2794.0,31.4653,31.4733,31.4573,31.4733,2794.0
2017-11-24 11:55:00,39.2,39.23,39.2,39.23,5501.0,31.4653,31.4894,31.4653,31.4894,5501.0
2017-11-24 12:00:00,39.22,39.23,39.22,39.23,5395.0,31.4814,31.4894,31.4814,31.4894,5395.0
2017-11-24 12:05:00,39.23,39.23,39.19,39.19,5967.0,31.4894,31.4894,31.4573,31.4573,5967.0
2017-11-24 12:10:00,39.2,39.22,39.19,39.21,7954.0,31.4653,31.4814,31.4573,31.4733,7954.0
2017-11-24 12:15:00,39.21,39.23,39.21,39.23,5735.0,31.4733,31.4894,31.4733,31.4894,5735.0
2017-11-24 12:20:00,39.22,39.23,39.21,39.21,3048.0,31.4814,31.4894,31.4733,31.4733,3048.0
2017-11-24 12:25:00,39.22,39.23,39.2,39.21,9733.0,31.4814,31.4894,31.4653,31.4733,9733.0
2017-11-24 12:30:00,39.21,39.23,39.2,39.23,8284.0,31.4733,31.4894,31.4653,31.4894,8284.0
2017-11-24 12:35:00,39.23,39.23,39.21,39.21,20354.0,31.4894,31.4894,31.4733,31.4733,20354.0
2017-11-24 12:40:00,39.21,39.22,39.17,39.18,11877.0,31.4733,31.4814,31.4412,31.4493,11877.0
2017-11-24 12:45:00,39.17,39.18,39.13,39.13,25419.0,31.4412,31.4493,31.4091,31.4091,25419.0
2017-11-24 12:50:00,39.13,39.15,39.1,39.11,35874.0,31.4091,31.4252,31.385,31.3931,35874.0
2017-11-24 12:55:00,39.1,39.15,39.1,39.15,44572.0,31.385,31.4252,31.385,31.4252,44572.0
2017-11-27 09:30:00,39.16,39.21,39.1,39.11,45041.0,31.4332,31.4733,31.385,31.3931,45041.0
2017-11-27 09:35:00,39.12,39.15,39.09,39.13,11369.0,31.4011,31.4252,31.377,31.4091,11369.0
2017-11-27 09:40:00,39.13,39.14,39.07,39.08,12173.0,31.4091,31.4171,31.361,31.369,12173.0
2017-11-27 09:45:00,39.07,39.07,38.97,38.98,33024.0,31.361,31.361,31.2807,31.2887,33024.0
2017-11-27 09:50:00,38.98,38.98,38.95,38.97,11135.0,31.2887,31.2887,31.2646,31.2807,11135.0
2017-11-27 09:55:00,38.97,39.02,38.96,38.99,12848.0,31.2807,31.3208,31.2727,31.2967,12848.0
2017-11-27 10:00:00,38.98,38.99,38.97,38.98,5453.0,31.2887,31.2967,31.2807,31.2887,5453.0
2017-11-27 10:05:00,38.98,38.98,38.93,38.93,13273.0,31.2887,31.2887,31.2486,31.2486,13273.0
2017-11-27 10:10:00,38.95,38.95,38.92,38.92,9816.0,31.2646,31.2646,31.2406,31.2406,9816.0
2017-11-27 10:15:00,38.93,39.01,38.92,38.99,7157.0,31.2486,31.3128,31.2406,31.2967,7157.0
2017-11-27 10:20:00,38.99,39.0,38.96,38.96,9900.0,31.2967,31.3048,31.2727,31.2727,9900.0
2017-11-27 10:25:00,38.97,39.03,38.96,39.01,15710.0,31.2807,31.3288,31.2727,31.3128,15710.0
2017-11-27 10:30:00,39.01,39.02,38.95,38.97,14750.0,31.3128,31.3208,31.2646,31.2807,14750.0
2017-11-27 10:35:00,38.96,38.97,38.94,38.94,32956.0,31.2727,31.2807,31.2566,31.2566,32956.0
2017-11-27 10:40:00,38.93,38.94,38.88,38.91,22310.0,31.2486,31.2566,31.2084,31.2325,22310.0
2017-11-27 10:45:00,38.9,38.93,38.86,38.87,34641.0,31.2245,31.2486,31.1924,31.2004,34641.0
2017-11-27 10:50:00,38.87,38.91,38.86,38.88,14156.0,31.2004,31.2325,31.1924,31.2084,14156.0
2017-11-27 10:55:00,38.89,38.89,38.88,38.89,4606.0,31.2165,31.2165,31.2084,31.2165,4606.0
2017-11-27 11:00:00,38.89,38.9,38.86,38.89,18606.0,31.2165,31.2245,31.1924,31.2165,18606.0
2017-11-27 11:05:00,38.9,38.91,38.89,38.9,14606.0,31.2245,31.2325,31.2165,31.2245,14606.0
2017-11-27 11:10:00,38.9,38.98,38.88,38.97,22878.0,31.2245,31.2887,31.2084,31.2807,22878.0
2017-11-27 11:15:00,38.98,39.0,38.97,38.97,11817.0,31.2887,31.3048,31.2807,31.2807,11817.0
2017-11-27 11:20:00,38.97,38.98,38.96,38.98,19008.0,31.2807,31.2887,31.2727,31.2887,19008.0
2017-11-27 11:25:00,38.98,38.99,38.96,38.96,13444.0,31.2887,31.2967,31.2727,31.2727,13444.0
2017-11-27 11:30:00,38.97,38.98,38.97,38.97,6372.0,31.2807,31.2887,31.2807,31.2807,6372.0
2017-11-27 11:35:00,38.98,38.98,38.94,38.96,12931.0,31.2887,31.2887,31.2566,31.2727,12931.0
2017-11-27 11:40:00,38.97,38.97,38.94,38.96,12866.0,31.2807,31.2807,31.2566,31.2727,12866.0
2017-11-27 11:45:00,38.95,38.97,38.95,38.95,13157.0,31.2646,31.2807,31.2646,31.2646,13157.0
2017-11-27 11:50:00,38.96,39.0,38.95,39.0,18532.0,31.2727,31.3048,31.2646,31.3048,18532.0
2017-11-27 11:55:00,39.0,39.0,38.97,38.98,4386.0,31.3048,31.3048,31.2807,31.2887,4386.0
2017-11-27 12:00:00,38.98,39.0,38.95,39.0,11003.0,31.2887,31.3048,31.2646,31.3048,11003.0
2017-11-27 12:05:00,39.0,39.01,39.0,39.01,2827.0,31.3048,31.3128,31.3048,31.3128,2827.0
2017-11-27 12:10:00,39.01,39.05,39.0,39.04,17658.0,31.3128,31.3449,31.3048,31.3369,17658.0
2017-11-27 12:15:00,39.04,39.07,39.02,39.03,23127.0,31.3369,31.361,31.3208,31.3288,23127.0
2017-11-27 12:20:00,39.03,39.06,39.02,39.05,18390.0,31.3288,31.3529,31.3208,31.3449,18390.0
2017-11-27 12:25:00,39.05,39.06,39.01,39.01,11563.0,31.3449,31.3529,31.3128,31.3128,11563.0
2017-11-27 12:30:00,39.01,39.02,39.01,39.02,1995.0,31.3128,31.3208,31.3128,31.3208,1995.0
2017-11-27 12:35:00,39.02,39.02,39.01,39.01,5607.0,31.3208,31.3208,31.3128,31.3128,5607.0
2017-11-27 12:40:00,39.01,39.01,38.98,38.98,9928.0,31.3128,31.3128,31.2887,31.2887,9928.0
2017-11-27 12:45:00,38.98,39.0,38.97,39.0,6850.0,31.2887,31.3048,31.2807,31.3048,6850.0
2017-11-27 12:50:00,39.0,39.02,39.0,39.02,6330.0,31.3048,31.3208,31.3048,31.3208,6330.0
2017-11-27 12:55:00,39.01,39.04,39.0,39.03,10029.0,31.3128,31.3369,31.3048,31.3288,10029.0
2017-11-27 13:00:00,39.03,39.05,39.02,39.05,5250.0,31.3288,31.3449,31.3208,31.3449,5250.0
2017-11-27 13:05:00,39.05,39.05,39.02,39.04,9689.0,31.3449,31.3449,31.3208,31.3369,9689.0
2017-11-27 13:10:00,39.04,39.04,39.03,39.04,2706.0,31.3369,31.3369,31.3288,31.3369,2706.0
2017-11-27 13:15:00,39.04,39.05,39.03,39.03,5277.0,31.3369,31.3449,31.3288,31.3288,5277.0
2017-11-27 13:20:00,39.04,39.04,39.01,39.01,11714.0,31.3369,31.3369,31.3128,31.3128,11714.0
2017-11-27 13:25:00,39.02,39.02,39.01,39.02,4100.0,31.3208,31.3208,31.3128,31.3208,4100.0
2017-11-27 13:30:00,39.02,39.02,38.98,38.98,14754.0,31.3208,31.3208,31.2887,31.2887,14754.0
2017-11-27 13:35:00,38.98,38.99,38.95,38.95,12261.0,31.2887,31.2967,31.2646,31.2646,12261.0
2017-11-27 13:40:00,38.95,38.96,38.95,38.96,2898.0,31.2646,31.2727,31.2646,31.2727,2898.0
2017-11-27 13:45:00,38.95,38.96,38.94,38.96,13169.0,31.2646,31.2727,31.2566,31.2727,13169.0
2017-11-27 13:50:00,38.96,38.99,38.95,38.98,7671.0,31.2727,31.2967,31.2646,31.2887,7671.0
2017-11-27 13:55:00,38.98,38.99,38.98,38.98,3612.0,31.2887,31.2967,31.2887,31.2887,3612.0
2017-11-27 14:00:00,38.99,38.99,38.98,38.98,5331.0,31.2967,31.2967,31.2887,31.2887,5331.0
2017-11-27 14:05:00,38.98,39.0,38.92,38.93,31254.0,31.2887,31.3048,31.2406,31.2486,31254.0
2017-11-27 14:10:00,38.94,38.94,38.92,38.93,13527.0,31.2566,31.2566,31.2406,31.2486,13527.0
2017-11-27 14:15:00,38.93,38.97,38.92,38.96,27938.0,31.2486,31.2807,31.2406,31.2727,27938.0
2017-11-27 14:20:00,38.95,38.97,38.93,38.96,30432.0,31.2646,31.2807,31.2486,31.2727,30432.0
2017-11-27 14:25:00,38.97,38.97,38.95,38.95,11047.0,31.2807,31.2807,31.2646,31.2646,11047.0
2017-11-27 14:30:00,38.96,38.98,38.95,38.97,10841.0,31.2727,31.2887,31.2646,31.2807,10841.0
2017-11-27 14:35:00,38.96,38.98,38.96,38.97,12718.0,31.2727,31.2887,31.2727,31.2807,12718.0
2017-11-27 14:40:00,38.97,38.97,38.96,38.96,15631.0,31.2807,31.2807,31.2727,31.2727,15631.0
2017-11-27 14:45:00,38.97,38.98,38.96,38.97,14738.0,31.2807,31.2887,31.2727,31.2807,14738.0
2017-11-27 14:50:00,38.97,38.97,38.94,38.96,17999.0,31.2807,31.2807,31.2566,31.2727,17999.0
2017-11-27 14:55:00,38.95,38.96,38.94,38.96,10960.0,31.2646,31.2727,31.2566,31.2727,10960.0
2017-11-27 15:00:00,38.95,38.96,38.94,38.96,13973.0,31.2646,31.2727,31.2566,31.2727,13973.0
2017-11-27 15:05:00,38.96,38.99,38.95,38.98,20788.0,31.2727,31.2967,31.2646,31.2887,20788.0
2017-11-27 15:10:00,38.99,39.0,38.98,38.98,30013.0,31.2967,31.3048,31.2887,31.2887,30013.0
2017-11-27 15:15:00,38.98,39.01,38.98,39.0,35884.0,31.2887,31.3128,31.2887,31.3048,35884.0
2017-11-27 15:20:00,39.01,39.02,39.0,39.02,16483.0,31.3128,31.3208,31.3048,31.3208,16483.0
2017-11-27 15:25:00,39.02,39.06,39.01,39.06,26717.0,31.3208,31.3529,31.3128,31.3529,26717.0
2017-11-27 15:30:00,39.05,39.06,39.01,39.06,48013.0,31.3449,31.3529,31.3128,31.3529,48013.0
2017-11-27 15:35:00,39.06,39.09,39.05,39.09,35529.0,31.3529,31.377,31.3449,31.377,35529.0
2017-11-27 15:40:00,39.09,39.11,39.08,39.11,43849.0,31.377,31.3931,31.369,31.3931,43849.0
2017-11-27 15:45:00,39.11,39.11,39.05,39.08,67752.0,31.3931,31.3931,31.3449,31.369,67752.0
2017-11-27 15:50:00,39.08,39.08,39.06,39.06,33580.0,31.369,31.369,31.3529,31.3529,33580.0
2017-11-27 15:55:00,39.06,39.09,39.05,39.07,194634.0,31.3529,31.377,31.3449,31.361,194634.0
2017-11-28 09:30:00,38.99,39.0,38.94,38.99,49545.0,31.2967,31.3048,31.2566,31.2967,49545.0
2017-11-28 09:35:00,38.99,39.02,38.93,38.99,22711.0,31.2967,31.3208,31.2486,31.2967,22711.0
2017-11-28 09:40:00,39.0,39.05,38.92,38.96,23192.0,31.3048,31.3449,31.2406,31.2727,23192.0
2017-11-28 09:45:00,38.97,38.99,38.94,38.95,10188.0,31.2807,31.2967,31.2566,31.2646,10188.0
2017-11-28 09:50:00,38.96,38.97,38.93,38.95,12292.0,31.2727,31.2807,31.2486,31.2646,12292.0
2017-11-28 09:55:00,38.95,38.99,38.94,38.99,9436.0,31.2646,31.2967,31.2566,31.2967,9436.0
2017-11-28 10:00:00,38.99,39.02,38.98,39.0,26652.0,31.2967,31.3208,31.2887,31.3048,26652.0
2017-11-28 10:05:00,39.0,39.02,38.98,38.99,21082.0,31.3048,31.3208,31.2887,31.2967,21082.0
2017-11-28 10:10:00,39.0,39.0,38.99,38.99,6016.0,31.3048,31.3048,31.2967,31.2967,6016.0
2017-11-28 10:15:00,38.99,39.01,38.99,39.01,8349.0,31.2967,31.3128,31.2967,31.3128,8349.0
2017-11-28 10:20:00,39.01,39.04,39.0,39.04,9958.0,31.3128,31.3369,31.3048,31.3369,9958.0
2017-11-28 10:25:00,39.04,39.05,39.01,39.02,13169.0,31.3369,31.3449,31.3128,31.3208,13169.0
2017-11-28 10:30:00,39.02,39.03,39.01,39.02,7779.0,31.3208,31.3288,31.3128,31.3208,7779.0
2017-11-28 10:35:00,39.02,39.06,39.01,39.05,18866.0,31.3208,31.3529,31.3128,31.3449,18866.0
2017-11-28 10:40:00,39.06,39.07,39.04,39.06,13872.0,31.3529,31.361,31.3369,31.3529,13872.0
2017-11-28 10:45:00,39.06,39.08,39.05,39.05,8860.0,31.3529,31.369,31.3449,31.3449,8860.0
2017-11-28 10:50:00,39.05,39.06,39.0,39.01,18309.0,31.3449,31.3529,31.3048,31.3128,18309.0
2017-11-28 10:55:00,39.02,39.02,38.99,39.01,9662.0,31.3208,31.3208,31.2967,31.3128,9662.0
2017-11-28 11:00:00,39.01,39.05,39.01,39.04,15278.0,31.3128,31.3449,31.3128,31.3369,15278.0
2017-11-28 11:05:00,39.03,39.04,39.01,39.02,9329.0,31.3288,31.3369,31.3128,31.3208,9329.0
2017-11-28 11:10:00,39.02,39.04,38.98,38.98,19342.0,31.3208,31.3369,31.2887,31.2887,19342.0
2017-11-28 11:15:00,38.98,39.0,38.98,38.99,11560.0,31.2887,31.3048,31.2887,31.2967,11560.0
2017-11-28 11:20:00,39.0,39.0,38.96,38.98,16787.0,31.3048,31.3048,31.2727,31.2887,16787.0
2017-11-28 11:25:00,38.98,38.99,38.97,38.98,7526.0,31.2887,31.2967,31.2807,31.2887,7526.0
2017-11-28 11:30:00,38.98,39.0,38.98,39.0,10566.0,31.2887,31.3048,31.2887,31.3048,10566.0
2017-11-28 11:35:00,38.99,39.06,38.99,39.04,21360.0,31.2967,31.3529,31.2967,31.3369,21360.0
2017-11-28 11:40:00,39.05,39.05,39.01,39.02,14082.0,31.3449,31.3449,31.3128,31.3208,14082.0
2017-11-28 11:45:00,39.02,39.05,39.0,39.04,22907.0,31.3208,31.3449,31.3048,31.3369,22907.0
2017-11-28 11:50:00,39.04,39.05,39.02,39.03,16767.0,31.3369,31.3449,31.3208,31.3288,16767.0
2017-11-28 11:55:00,39.03,39.04,39.02,39.02,12330.0,31.3288,31.3369,31.3208,31.3208,12330.0
2017-11-28 12:00:00,39.03,39.03,39.01,39.02,17799.0,31.3288,31.3288,31.3128,31.3208,17799.0
2017-11-28 12:05:00,39.02,39.04,39.01,39.04,6551.0,31.3208,31.3369,31.3128,31.3369,6551.0
2017-11-28 12:10:00,39.04,39.07,39.02,39.06,21250.0,31.3369,31.361,31.3208,31.3529,21250.0
2017-11-28 12:15:00,39.06,39.06,39.04,39.06,9976.0,31.3529,31.3529,31.3369,31.3529,9976.0
2017-11-28 12:20:00,39.06,39.07,39.03,39.05,15358.0,31.3529,31.361,31.3288,31.3449,15358.0
2017-11-28 12:25:00,39.05,39.07,39.05,39.05,15072.0,31.3449,31.361,31.3449,31.3449,15072.0
2017-11-28 12:30:00,39.05,39.06,39.03,39.03,6952.0,31.3449,31.3529,31.3288,31.3288,6952.0
2017-11-28 12:35:00,39.03,39.08,39.03,39.08,12606.0,31.3288,31.369,31.3288,31.369,12606.0
2017-11-28 12:40:00,39.08,39.08,39.07,39.07,4563.0,31.369,31.369,31.361,31.361,4563.0
2017-11-28 12:45:00,39.08,39.08,39.06,39.07,11253.0,31.369,31.369,31.3529,31.361,11253.0
2017-11-28 12:50:00,39.07,39.08,39.06,39.08,5167.0,31.361,31.369,31.3529,31.369,5167.0
2017-11-28 12:55:00,39.07,39.11,39.06,39.09,25186.0,31.361,31.3931,31.3529,31.377,25186.0
2017-11-28 13:00:00,39.09,39.11,39.08,39.09,11181.0,31.377,31.3931,31.369,31.377,11181.0
2017-11-28 13:05:00,39.09,39.09,39.06,39.08,15918.0,31.377,31.377,31.3529,31.369,15918.0
2017-11-28 13:10:00,39.08,39.09,39.06,39.07,9292.0,31.369,31.377,31.3529,31.361,9292.0
2017-11-28 13:15:00,39.07,39.08,39.05,39.06,9264.0,31.361,31.369,31.3449,31.3529,9264.0
2017-11-28 13:20:00,39.07,39.07,39.03,39.04,11870.0,31.361,31.361,31.3288,31.3369,11870.0
2017-11-28 13:25:00,39.04,39.06,39.0,39.05,16900.0,31.3369,31.3529,31.3048,31.3449,16900.0
2017-11-28 13:30:00,39.05,39.07,39.04,39.06,7663.0,31.3449,31.361,31.3369,31.3529,7663.0
2017-11-28 13:35:00,39.06,39.06,39.04,39.05,6903.0,31.3529,31.3529,31.3369,31.3449,6903.0
2017-11-28 13:40:00,39.04,39.05,39.03,39.05,4928.0,31.3369,31.3449,31.3288,31.3449,4928.0
2017-11-28 13:45:00,39.05,39.05,39.01,39.02,10588.0,31.3449,31.3449,31.3128,31.3208,10588.0
2017-11-28 13:50:00,39.02,39.03,39.0,39.0,11296.0,31.3208,31.3288,31.3048,31.3048,11296.0
2017-11-28 13:55:00,39.0,39.04,38.98,39.03,17253.0,31.3048,31.3369,31.2887,31.3288,17253.0
2017-11-28 14:00:00,39.03,39.04,39.02,39.03,17079.0,31.3288,31.3369,31.3208,31.3288,17079.0
2017-11-28 14:05:00,39.04,39.04,39.02,39.02,11523.0,31.3369,31.3369,31.3208,31.3208,11523.0
2017-11-28 14:10:00,39.03,39.05,39.02,39.03,8660.0,31.3288,31.3449,31.3208,31.3288,8660.0
2017-11-28 14:15:00,39.03,39.05,39.02,39.05,11726.0,31.3288,31.3449,31.3208,31.3449,11726.0
2017-11-28 14:20:00,39.05,39.05,39.02,39.03,9521.0,31.3449,31.3449,31.3208,31.3288,9521.0
2017-11-28 14:25:00,39.02,39.04,39.01,39.03,17779.0,31.3208,31.3369,31.3128,31.3288,17779.0
2017-11-28 14:30:00,39.02,39.05,39.02,39.05,18421.0,31.3208,31.3449,31.3208,31.3449,18421.0
2017-11-28 14:35:00,39.05,39.05,39.02,39.03,15653.0,31.3449,31.3449,31.3208,31.3288,15653.0
2017-11-28 14:40:00,39.03,39.07,39.03,39.05,16412.0,31.3288,31.361,31.3288,31.3449,16412.0
2017-11-28 14:45:00,39.06,39.07,39.05,39.05,5961.0,31.3529,31.361,31.3449,31.3449,5961.0
2017-11-28 14:50:00,39.06,39.08,39.05,39.08,21998.0,31.3529,31.369,31.3449,31.369,21998.0
2017-11-28 14:55:00,39.07,39.09,39.06,39.08,16390.0,31.361,31.377,31.3529,31.369,16390.0
2017-11-28 15:00:00,39.09,39.09,39.07,39.09,12701.0,31.377,31.377,31.361,31.377,12701.0
2017-11-28 15:05:00,39.08,39.1,39.08,39.09,6675.0,31.369,31.385,31.369,31.377,6675.0
2017-11-28 15:10:00,39.09,39.11,39.08,39.1,24136.0,31.377,31.3931,31.369,31.385,24136.0
2017-11-28 15:15:00,39.1,39.13,39.09,39.13,18671.0,31.385,31.4091,31.377,31.4091,18671.0
2017-11-28 15:20:00,39.13,39.14,39.1,39.1,28351.0,31.4091,31.4171,31.385,31.385,28351.0
2017-11-28 15:25:00,39.1,39.11,39.08,39.09,13530.0,31.385,31.3931,31.369,31.377,13530.0
2017-11-28 15:30:00,39.09,39.11,39.08,39.09,24019.0,31.377,31.3931,31.369,31.377,24019.0
2017-11-28 15:35:00,39.09,39.09,39.06,39.08,37087.0,31.377,31.377,31.3529,31.369,37087.0
2017-11-28 15:40:00,39.07,39.11,39.05,39.1,44458.0,31.361,31.3931,31.3449,31.385,44458.0
2017-11-28 15:45:00,39.1,39.11,39.06,39.07,59884.0,31.385,31.3931,31.3529,31.361,59884.0
2017-11-28 15:50:00,39.08,39.08,39.06,39.07,55751.0,31.369,31.369,31.3529,31.361,55751.0
2017-11-28 15:55:00,39.07,39.1,39.05,39.1,199816.0,31.361,31.385,31.3449,31.385,199816.0
2017-11-29 09:30:00,39.3,39.37,39.26,39.28,65236.0,31.5456,31.6018,31.5135,31.5295,65236.0
2017-11-29 09:35:00,39.29,39.3,39.21,39.3,18920.0,31.5375,31.5456,31.4733,31.5456,18920.0
2017-11-29 09:40:00,39.29,39.47,39.29,39.47,16005.0,31.5375,31.682,31.5375,31.682,16005.0
2017-11-29 09:45:00,39.48,39.55,39.44,39.47,17506.0,31.6901,31.7462,31.6579,31.682,17506.0
2017-11-29 09:50:00,39.47,39.59,39.47,39.58,10545.0,31.682,31.7784,31.682,31.7703,10545.0
2017-11-29 09:55:00,39.58,39.59,39.52,39.54,16810.0,31.7703,31.7784,31.7222,31.7382,16810.0
2017-11-29 10:00:00,39.55,39.59,39.53,39.58,9439.0,31.7462,31.7784,31.7302,31.7703,9439.0
2017-11-29 10:05:00,39.58,39.6,39.56,39.59,12566.0,31.7703,31.7864,31.7543,31.7784,12566.0
2017-11-29 10:10:00,39.58,39.7,39.58,39.67,25464.0,31.7703,31.8666,31.7703,31.8426,25464.0
2017-11-29 10:15:00,39.66,39.68,39.64,39.67,29805.0,31.8345,31.8506,31.8185,31.8426,29805.0
2017-11-29 10:20:00,39.67,39.7,39.61,39.7,23846.0,31.8426,31.8666,31.7944,31.8666,23846.0
2017-11-29 10:25:00,39.69,39.71,39.66,39.66,33673.0,31.8586,31.8747,31.8345,31.8345,33673.0
2017-11-29 10:30:00,39.66,39.67,39.64,39.66,18479.0,31.8345,31.8426,31.8185,31.8345,18479.0
2017-11-29 10:35:00,39.67,39.69,39.61,39.63,16612.0,31.8426,31.8586,31.7944,31.8105,16612.0
2017-11-29 10:40:00,39.64,39.64,39.6,39.6,17238.0,31.8185,31.8185,31.7864,31.7864,17238.0
2017-11-29 10:45:00,39.61,39.69,39.6,39.69,12554.0,31.7944,31.8586,31.7864,31.8586,12554.0
2017-11-29 10:50:00,39.69,39.69,39.67,39.68,10140.0,31.8586,31.8586,31.8426,31.8506,10140.0
2017-11-29 10:55:00,39.69,39.69,39.62,39.66,41929.0,31.8586,31.8586,31.8024,31.8345,41929.0
2017-11-29 11:00:00,39.65,39.66,39.62,39.65,40921.0,31.8265,31.8345,31.8024,31.8265,40921.0
2017-11-29 11:05:00,39.66,39.68,39.63,39.68,22327.0,31.8345,31.8506,31.8105,31.8506,22327.0
2017-11-29 11:10:00,39.67,39.74,39.67,39.72,16167.0,31.8426,31.8988,31.8426,31.8827,16167.0
2017-11-29 11:15:00,39.72,39.78,39.7,39.78,32803.0,31.8827,31.9309,31.8666,31.9309,32803.0
2017-11-29 11:20:00,39.77,39.8,39.72,39.76,32859.0,31.9228,31.9469,31.8827,31.9148,32859.0
2017-11-29 11:25:00,39.76,39.79,39.75,39.75,11200.0,31.9148,31.9389,31.9068,31.9068,11200.0
2017-11-29 11:30:00,39.76,39.8,39.75,39.78,19997.0,31.9148,31.9469,31.9068,31.9309,19997.0
2017-11-29 11:35:00,39.78,39.85,39.77,39.83,17275.0,31.9309,31.9871,31.9228,31.971,17275.0
2017-11-29 11:40:00,39.83,39.83,39.78,39.82,25516.0,31.971,31.971,31.9309,31.963,25516.0
2017-11-29 11:45:00,39.82,39.89,39.82,39.88,15739.0,31.963,32.0192,31.963,32.0111,15739.0
2017-11-29 11:50:00,39.88,39.89,39.85,39.89,18462.0,32.0111,32.0192,31.9871,32.0192,18462.0
2017-11-29 11:55:00,39.88,39.91,39.87,39.91,19914.0,32.0111,32.0352,32.0031,32.0352,19914.0
2017-11-29 12:00:00,39.9,39.92,39.88,39.9,14527.0,32.0272,32.0432,32.0111,32.0272,14527.0
2017-11-29 12:05:00,39.9,39.92,39.88,39.89,16969.0,32.0272,32.0432,32.0111,32.0192,16969.0
2017-11-29 12:10:00,39.89,39.89,39.84,39.85,18359.0,32.0192,32.0192,31.979,31.9871,18359.0
2017-11-29 12:15:00,39.85,39.86,39.8,39.8,18014.0,31.9871,31.9951,31.9469,31.9469,18014.0
2017-11-29 12:20:00,39.81,39.82,39.76,39.79,21849.0,31.9549,31.963,31.9148,31.9389,21849.0
2017-11-29 12:25:00,39.79,39.79,39.77,39.79,12300.0,31.9389,31.9389,31.9228,31.9389,12300.0
2017-11-29 12:30:00,39.78,39.79,39.73,39.73,8849.0,31.9309,31.9389,31.8907,31.8907,8849.0
2017-11-29 12:35:00,39.73,39.74,39.71,39.73,9682.0,31.8907,31.8988,31.8747,31.8907,9682.0
2017-11-29 12:40:00,39.72,39.76,39.72,39.75,9466.0,31.8827,31.9148,31.8827,31.9068,9466.0
2017-11-29 12:45:00,39.75,39.77,39.73,39.76,11088.0,31.9068,31.9228,31.8907,31.9148,11088.0
2017-11-29 12:50:00,39.75,39.76,39.72,39.75,11484.0,31.9068,31.9148,31.8827,31.9068,11484.0
2017-11-29 12:55:00,39.76,39.77,39.72,39.72,12472.0,31.9148,31.9228,31.8827,31.8827,12472.0
2017-11-29 13:00:00,39.73,39.75,39.72,39.74,8117.0,31.8907,31.9068,31.8827,31.8988,8117.0
2017-11-29 13:05:00,39.75,39.76,39.74,39.74,9699.0,31.9068,31.9148,31.8988,31.8988,9699.0
2017-11-29 13:10:00,39.75,39.75,39.69,39.7,16718.0,31.9068,31.9068,31.8586,31.8666,16718.0
2017-11-29 13:15:00,39.7,39.7,39.66,39.67,12007.0,31.8666,31.8666,31.8345,31.8426,12007.0
2017-11-29 13:20:00,39.68,39.68,39.65,39.66,9757.0,31.8506,31.8506,31.8265,31.8345,9757.0
2017-11-29 13:25:00,39.66,39.66,39.64,39.64,4123.0,31.8345,31.8345,31.8185,31.8185,4123.0
2017-11-29 13:30:00,39.65,39.66,39.63,39.64,9907.0,31.8265,31.8345,31.8105,31.8185,9907.0
2017-11-29 13:35:00,39.65,39.67,39.64,39.65,10967.0,31.8265,31.8426,31.8185,31.8265,10967.0
2017-11-29 13:40:00,39.64,39.65,39.64,39.64,6576.0,31.8185,31.8265,31.8185,31.8185,6576.0
2017-11-29 13:45:00,39.64,39.67,39.64,39.66,7438.0,31.8185,31.8426,31.8185,31.8345,7438.0
2017-11-29 13:50:00,39.67,39.67,39.63,39.63,10081.0,31.8426,31.8426,31.8105,31.8105,10081.0
2017-11-29 13:55:00,39.64,39.64,39.62,39.63,6167.0,31.8185,31.8185,31.8024,31.8105,6167.0
2017-11-29 14:00:00,39.63,39.65,39.62,39.64,14644.0,31.8105,31.8265,31.8024,31.8185,14644.0
2017-11-29 14:05:00,39.65,39.67,39.64,39.67,20412.0,31.8265,31.8426,31.8185,31.8426,20412.0
2017-11-29 14:10:00,39.66,39.69,39.65,39.68,10521.0,31.8345,31.8586,31.8265,31.8506,10521.0
2017-11-29 14:15:00,39.69,39.69,39.67,39.68,9474.0,31.8586,31.8586,31.8426,31.8506,9474.0
2017-11-29 14:20:00,39.69,39.7,39.68,39.7,4420.0,31.8586,31.8666,31.8506,31.8666,4420.0
2017-11-29 14:25:00,39.7,39.8,39.7,39.75,35772.0,31.8666,31.9469,31.8666,31.9068,35772.0
2017-11-29 14:30:00,39.75,39.75,39.72,39.75,7763.0,31.9068,31.9068,31.8827,31.9068,7763.0
2017-11-29 14:35:00,39.74,39.75,39.72,39.73,9469.0,31.8988,31.9068,31.8827,31.8907,9469.0
2017-11-29 14:40:00,39.73,39.73,39.7,39.73,14594.0,31.8907,31.8907,31.8666,31.8907,14594.0
2017-11-29 14:45:00,39.74,39.74,39.73,39.74,2833.0,31.8988,31.8988,31.8907,31.8988,2833.0
2017-11-29 14:50:00,39.73,39.74,39.7,39.71,21521.0,31.8907,31.8988,31.8666,31.8747,21521.0
2017-11-29 14:55:00,39.71,39.73,39.69,39.7,10511.0,31.8747,31.8907,31.8586,31.8666,10511.0
2017-11-29 15:00:00,39.69,39.7,39.68,39.7,17313.0,31.8586,31.8666,31.8506,31.8666,17313.0
2017-11-29 15:05:00,39.7,39.74,39.69,39.74,10972.0,31.8666,31.8988,31.8586,31.8988,10972.0
2017-11-29 15:10:00,39.74,39.75,39.71,39.73,17379.0,31.8988,31.9068,31.8747,31.8907,17379.0
2017-11-29 15:15:00,39.72,39.74,39.71,39.73,11915.0,31.8827,31.8988,31.8747,31.8907,11915.0
2017-11-29 15:20:00,39.73,39.75,39.73,39.75,17590.0,31.8907,31.9068,31.8907,31.9068,17590.0
2017-11-29 15:25:00,39.74,39.75,39.73,39.74,12690.0,31.8988,31.9068,31.8907,31.8988,12690.0
2017-11-29 15:30:00,39.73,39.75,39.72,39.75,31590.0,31.8907,31.9068,31.8827,31.9068,31590.0
2017-11-29 15:35:00,39.75,39.75,39.72,39.73,23269.0,31.9068,31.9068,31.8827,31.8907,23269.0
2017-11-29 15:40:00,39.74,39.77,39.73,39.77,29382.0,31.8988,31.9228,31.8907,31.9228,29382.0
2017-11-29 15:45:00,39.77,39.78,39.72,39.74,61517.0,31.9228,31.9309,31.8827,31.8988,61517.0
2017-11-29 15:50:00,39.74,39.76,39.73,39.75,59010.0,31.8988,31.9148,31.8907,31.9068,59010.0
2017-11-29 15:55:00,39.75,39.77,39.7,39.76,257026.0,31.9068,31.9228,31.8666,31.9148,257026.0
2017-11-30 09:30:00,39.86,39.92,39.82,39.89,178184.0,31.9951,32.0432,31.963,32.0192,178184.0
2017-11-30 09:35:00,39.89,40.15,39.89,40.01,32891.0,32.0192,32.2279,32.0192,32.1155,32891.0
2017-11-30 09:40:00,40.02,40.08,39.99,40.04,10862.0,32.1235,32.1717,32.0994,32.1396,10862.0
2017-11-30 09:45:00,40.04,40.11,40.0,40.02,22128.0,32.1396,32.1957,32.1075,32.1235,22128.0
2017-11-30 09:50:00,40.0,40.09,40.0,40.06,20364.0,32.1075,32.1797,32.1075,32.1556,20364.0
2017-11-30 09:55:00,40.07,40.07,40.0,40.01,16758.0,32.1636,32.1636,32.1075,32.1155,16758.0
2017-11-30 10:00:00,40.02,40.03,39.92,39.93,36583.0,32.1235,32.1315,32.0432,32.0513,36583.0
2017-11-30 10:05:00,39.93,39.95,39.86,39.93,45492.0,32.0513,32.0673,31.9951,32.0513,45492.0
2017-11-30 10:10:00,39.93,40.0,39.86,39.92,55250.0,32.0513,32.1075,31.9951,32.0432,55250.0
2017-11-30 10:15:00,39.93,39.94,39.9,39.9,26274.0,32.0513,32.0593,32.0272,32.0272,26274.0
2017-11-30 10:20:00,39.9,39.92,39.85,39.91,43628.0,32.0272,32.0432,31.9871,32.0352,43628.0
2017-11-30 10:25:00,39.91,39.93,39.9,39.91,6935.0,32.0352,32.0513,32.0272,32.0352,6935.0
2017-11-30 10:30:00,39.9,39.91,39.82,39.85,90597.0,32.0272,32.0352,31.963,31.9871,90597.0
2017-11-30 10:35:00,39.85,39.85,39.68,39.71,31350.0,31.9871,31.9871,31.8506,31.8747,31350.0
2017-11-30 10:40:00,39.72,39.82,39.71,39.81,22401.0,31.8827,31.963,31.8747,31.9549,22401.0
2017-11-30 10:45:00,39.81,39.81,39.76,39.76,12752.0,31.9549,31.9549,31.9148,31.9148,12752.0
2017-11-30 10:50:00,39.77,39.79,39.74,39.79,12655.0,31.9228,31.9389,31.8988,31.9389,12655.0
2017-11-30 10:55:00,39.79,39.92,39.79,39.89,27117.0,31.9389,32.0432,31.9389,32.0192,27117.0
2017-11-30 11:00:00,39.9,39.92,39.89,39.91,16124.0,32.0272,32.0432,32.0192,32.0352,16124.0
2017-11-30 11:05:00,39.91,39.95,39.9,39.93,12956.0,32.0352,32.0673,32.0272,32.0513,12956.0
2017-11-30 11:10:00,39.93,40.04,39.92,39.99,28986.0,32.0513,32.1396,32.0432,32.0994,28986.0
2017-11-30 11:15:00,39.98,40.0,39.95,39.97,37287.0,32.0914,32.1075,32.0673,32.0834,37287.0
2017-11-30 11:20:00,39.97,40.01,39.96,39.96,39489.0,32.0834,32.1155,32.0753,32.0753,39489.0
2017-11-30 11:25:00,39.97,40.07,39.95,40.0,28678.0,32.0834,32.1636,32.0673,32.1075,28678.0
2017-11-30 11:30:00,40.01,40.01,39.96,40.0,40332.0,32.1155,32.1155,32.0753,32.1075,40332.0
2017-11-30 11:35:00,39.99,40.01,39.98,39.99,16474.0,32.0994,32.1155,32.0914,32.0994,16474.0
2017-11-30 11:40:00,39.98,40.02,39.96,40.0,14551.0,32.0914,32.1235,32.0753,32.1075,14551.0
2017-11-30 11:45:00,39.99,40.0,39.95,39.95,38043.0,32.0994,32.1075,32.0673,32.0673,38043.0
2017-11-30 11:50:00,39.95,39.97,39.94,39.97,26533.0,32.0673,32.0834,32.0593,32.0834,26533.0
2017-11-30 11:55:00,39.97,39.97,39.92,39.94,30493.0,32.0834,32.0834,32.0432,32.0593,30493.0
2017-11-30 12:00:00,39.95,39.98,39.94,39.97,43095.0,32.0673,32.0914,32.0593,32.0834,43095.0
2017-11-30 12:05:00,39.98,39.98,39.97,39.98,18095.0,32.0914,32.0914,32.0834,32.0914,18095.0
2017-11-30 12:10:00,39.97,40.02,39.94,40.01,70213.0,32.0834,32.1235,32.0593,32.1155,70213.0
2017-11-30 12:15:00,40.01,40.04,39.99,40.04,25021.0,32.1155,32.1396,32.0994,32.1396,25021.0
2017-11-30 12:20:00,40.04,40.08,40.03,40.08,14584.0,32.1396,32.1717,32.1315,32.1717,14584.0
2017-11-30 12:25:00,40.07,40.07,40.01,40.03,21455.0,32.1636,32.1636,32.1155,32.1315,21455.0
2017-11-30 12:30:00,40.03,40.06,40.02,40.05,18518.0,32.1315,32.1556,32.1235,32.1476,18518.0
2017-11-30 12:35:00,40.05,40.11,40.02,40.1,37740.0,32.1476,32.1957,32.1235,32.1877,37740.0
2017-11-30 12:40:00,40.09,40.14,40.08,40.13,26030.0,32.1797,32.2198,32.1717,32.2118,26030.0
2017-11-30 12:45:00,40.13,40.15,40.12,40.14,28863.0,32.2118,32.2279,32.2038,32.2198,28863.0
2017-11-30 12:50:00,40.14,40.15,40.12,40.13,17818.0,32.2198,32.2279,32.2038,32.2118,17818.0
2017-11-30 12:55:00,40.13,40.14,40.1,40.11,21073.0,32.2118,32.2198,32.1877,32.1957,21073.0
2017-11-30 13:00:00,40.11,40.13,40.1,40.12,16789.0,32.1957,32.2118,32.1877,32.2038,16789.0
2017-11-30 13:05:00,40.12,40.13,40.08,40.09,11585.0,32.2038,32.2118,32.1717,32.1797,11585.0
2017-11-30 13:10:00,40.09,40.09,40.06,40.08,16917.0,32.1797,32.1797,32.1556,32.1717,16917.0
2017-11-30 13:15:00,40.08,40.09,40.04,40.06,11661.0,32.1717,32.1797,32.1396,32.1556,11661.0
2017-11-30 13:20:00,40.07,40.08,40.04,40.06,14528.0,32.1636,32.1717,32.1396,32.1556,14528.0
2017-11-30 13:25:00,40.07,40.11,40.07,40.11,19378.0,32.1636,32.1957,32.1636,32.1957,19378.0
2017-11-30 13:30:00,40.1,40.11,40.08,40.09,21068.0,32.1877,32.1957,32.1717,32.1797,21068.0
2017-11-30 13:35:00,40.1,40.12,40.08,40.11,14946.0,32.1877,32.2038,32.1717,32.1957,14946.0
2017-11-30 13:40:00,40.12,40.12,40.05,40.06,15141.0,32.2038,32.2038,32.1476,32.1556,15141.0
2017-11-30 13:45:00,40.06,40.08,40.05,40.05,11185.0,32.1556,32.1717,32.1476,32.1476,11185.0
2017-11-30 13:50:00,40.05,40.06,39.98,39.99,14240.0,32.1476,32.1556,32.0914,32.0994,14240.0
2017-11-30 13:55:00,39.99,40.06,39.98,40.05,18121.0,32.0994,32.1556,32.0914,32.1476,18121.0
2017-11-30 14:00:00,40.05,40.06,40.03,40.03,10370.0,32.1476,32.1556,32.1315,32.1315,10370.0
2017-11-30 14:05:00,40.03,40.03,39.98,39.98,14037.0,32.1315,32.1315,32.0914,32.0914,14037.0
2017-11-30 14:10:00,39.97,40.02,39.97,39.98,28181.0,32.0834,32.1235,32.0834,32.0914,28181.0
2017-11-30 14:15:00,39.98,39.99,39.95,39.98,10894.0,32.0914,32.0994,32.0673,32.0914,10894.0
2017-11-30 14:20:00,39.98,39.98,39.97,39.98,6960.0,32.0914,32.0914,32.0834,32.0914,6960.0
2017-11-30 14:25:00,39.98,40.01,39.96,40.01,12106.0,32.0914,32.1155,32.0753,32.1155,12106.0
2017-11-30 14:30:00,40.0,40.0,39.95,39.95,12339.0,32.1075,32.1075,32.0673,32.0673,12339.0
2017-11-30 14:35:00,39.95,39.96,39.95,39.96,25942.0,32.0673,32.0753,32.0673,32.0753,25942.0
2017-11-30 14:40:00,39.97,40.0,39.96,39.97,10103.0,32.0834,32.1075,32.0753,32.0834,10103.0
2017-11-30 14:45:00,39.96,39.98,39.95,39.98,11302.0,32.0753,32.0914,32.0673,32.0914,11302.0
2017-11-30 14:50:00,39.98,39.98,39.97,39.98,4866.0,32.0914,32.0914,32.0834,32.0914,4866.0
2017-11-30 14:55:00,39.98,40.01,39.95,39.99,31065.0,32.0914,32.1155,32.0673,32.0994,31065.0
2017-11-30 15:00:00,39.99,39.99,39.97,39.98,11520.0,32.0994,32.0994,32.0834,32.0914,11520.0
2017-11-30 15:05:00,39.98,40.0,39.96,39.97,34250.0,32.0914,32.1075,32.0753,32.0834,34250.0
2017-11-30 15:10:00,39.97,39.97,39.95,39.97,15474.0,32.0834,32.0834,32.0673,32.0834,15474.0
2017-11-30 15:15:00,39.97,40.01,39.96,39.98,50054.0,32.0834,32.1155,32.0753,32.0914,50054.0
2017-11-30 15:20:00,39.98,40.03,39.98,40.0,92522.0,32.0914,32.1315,32.0914,32.1075,92522.0
2017-11-30 15:25:00,40.0,40.01,39.98,40.0,67014.0,32.1075,32.1155,32.0914,32.1075,67014.0
2017-11-30 15:30:00,40.0,40.0,39.95,39.97,78653.0,32.1075,32.1075,32.0673,32.0834,78653.0
2017-11-30 15:35:00,39.97,39.98,39.95,39.95,85461.0,32.0834,32.0914,32.0673,32.0673,85461.0
2017-11-30 15:40:00,39.95,39.96,39.91,39.93,63685.0,32.0673,32.0753,32.0352,32.0513,63685.0
2017-11-30 15:45:00,39.94,40.0,39.9,40.0,92927.0,32.0593,32.1075,32.0272,32.1075,92927.0
2017-11-30 15:50:00,40.0,40.01,39.92,39.92,277437.0,32.1075,32.1155,32.0432,32.0432,277437.0
2017-11-30 15:55:00,39.93,39.97,39.88,39.89,453207.0,32.0513,32.0834,32.0111,32.0192,453207.0
2017-12-01 09:30:00,39.96,39.99,39.74,39.76,53654.0,32.0753,32.0994,31.8988,31.9148,53654.0
2017-12-01 09:35:00,39.77,39.95,39.75,39.92,26982.0,31.9228,32.0673,31.9068,32.0432,26982.0
2017-12-01 09:40:00,39.94,39.99,39.88,39.89,22360.0,32.0593,32.0994,32.0111,32.0192,22360.0
2017-12-01 09:45:00,39.88,39.99,39.86,39.98,26565.0,32.0111,32.0994,31.9951,32.0914,26565.0
2017-12-01 09:50:00,39.98,40.08,39.96,40.07,21834.0,32.0914,32.1717,32.0753,32.1636,21834.0
2017-12-01 09:55:00,40.07,40.28,40.07,40.25,30430.0,32.1636,32.3322,32.1636,32.3081,30430.0
2017-12-01 10:00:00,40.24,40.31,40.2,40.29,49956.0,32.3001,32.3563,32.268,32.3402,49956.0
2017-12-01 10:05:00,40.29,40.32,40.28,40.31,22969.0,32.3402,32.3643,32.3322,32.3563,22969.0
2017-12-01 10:10:00,40.32,40.35,40.26,40.29,37891.0,32.3643,32.3884,32.3162,32.3402,37891.0
2017-12-01 10:15:00,40.29,40.31,40.25,40.27,29662.0,32.3402,32.3563,32.3081,32.3242,29662.0
2017-12-01 10:20:00,40.26,40.3,40.25,40.29,26242.0,32.3162,32.3483,32.3081,32.3402,26242.0
2017-12-01 10:25:00,40.29,40.29,40.23,40.26,56267.0,32.3402,32.3402,32.2921,32.3162,56267.0
2017-12-01 10:30:00,40.27,40.29,40.25,40.27,29834.0,32.3242,32.3402,32.3081,32.3242,29834.0
2017-12-01 10:35:00,40.26,40.31,40.26,40.3,57992.0,32.3162,32.3563,32.3162,32.3483,57992.0
2017-12-01 10:40:00,40.3,40.33,40.27,40.28,29745.0,32.3483,32.3723,32.3242,32.3322,29745.0
2017-12-01 10:45:00,40.28,40.36,40.28,40.34,29963.0,32.3322,32.3964,32.3322,32.3804,29963.0
2017-12-01 10:50:00,40.34,40.38,40.34,40.36,34757.0,32.3804,32.4125,32.3804,32.3964,34757.0
2017-12-01 10:55:00,40.36,40.38,40.35,40.38,33286.0,32.3964,32.4125,32.3884,32.4125,33286.0
2017-12-01 11:00:00,40.37,40.4,40.36,40.4,30297.0,32.4044,32.4285,32.3964,32.4285,30297.0
2017-12-01 11:05:00,40.4,40.45,40.33,40.35,82986.0,32.4285,32.4687,32.3723,32.3884,82986.0
2017-12-01 11:10:00,40.36,40.38,40.09,40.22,234147.0,32.3964,32.4125,32.1797,32.284,234147.0
2017-12-01 11:15:00,40.2,40.29,40.09,40.26,53689.0,32.268,32.3402,32.1797,32.3162,53689.0
2017-12-01 11:20:00,40.26,40.27,40.14,40.15,43876.0,32.3162,32.3242,32.2198,32.2279,43876.0
2017-12-01 11:25:00,40.16,40.21,40.05,40.1,38888.0,32.2359,32.276,32.1476,32.1877,38888.0
2017-12-01 11:30:00,40.09,40.24,39.97,40.19,55358.0,32.1797,32.3001,32.0834,32.26,55358.0
2017-12-01 11:35:00,40.19,40.24,40.11,40.2,35956.0,32.26,32.3001,32.1957,32.268,35956.0
2017-12-01 11:40:00,40.2,40.26,40.19,40.23,48857.0,32.268,32.3162,32.26,32.2921,48857.0
2017-12-01 11:45:00,40.24,40.24,40.17,40.23,35789.0,32.3001,32.3001,32.2439,32.2921,35789.0
2017-12-01 11:50:00,40.21,40.35,40.18,40.32,48948.0,32.276,32.3884,32.2519,32.3643,48948.0
2017-12-01 11:55:00,40.32,40.35,40.24,40.33,34408.0,32.3643,32.3884,32.3001,32.3723,34408.0
2017-12-01 12:00:00,40.31,40.32,40.26,40.3,20414.0,32.3563,32.3643,32.3162,32.3483,20414.0
2017-12-01 12:05:00,40.29,40.36,40.26,40.35,37556.0,32.3402,32.3964,32.3162,32.3884,37556.0
2017-12-01 12:10:00,40.35,40.39,40.32,40.39,20699.0,32.3884,32.4205,32.3643,32.4205,20699.0
2017-12-01 12:15:00,40.39,40.44,40.32,40.41,30912.0,32.4205,32.4606,32.3643,32.4366,30912.0
2017-12-01 12:20:00,40.41,40.47,40.4,40.47,39187.0,32.4366,32.4847,32.4285,32.4847,39187.0
2017-12-01 12:25:00,40.46,40.52,40.46,40.52,26832.0,32.4767,32.5249,32.4767,32.5249,26832.0
2017-12-01 12:30:00,40.52,40.53,40.42,40.45,21859.0,32.5249,32.5329,32.4446,32.4687,21859.0
2017-12-01 12:35:00,40.45,40.49,40.44,40.48,14364.0,32.4687,32.5008,32.4606,32.4927,14364.0
2017-12-01 12:40:00,40.48,40.51,40.47,40.5,25546.0,32.4927,32.5168,32.4847,32.5088,25546.0
2017-12-01 12:45:00,40.51,40.52,40.47,40.49,23468.0,32.5168,32.5249,32.4847,32.5008,23468.0
2017-12-01 12:50:00,40.48,40.51,40.45,40.49,26047.0,32.4927,32.5168,32.4687,32.5008,26047.0
2017-12-01 12:55:00,40.48,40.54,40.48,40.53,46581.0,32.4927,32.5409,32.4927,32.5329,46581.0
2017-12-01 13:00:00,40.52,40.56,40.49,40.51,34579.0,32.5249,32.557,32.5008,32.5168,34579.0
2017-12-01 13:05:00,40.52,40.58,40.51,40.57,29097.0,32.5249,32.573,32.5168,32.565,29097.0
2017-12-01 13:10:00,40.58,40.6,40.56,40.57,37589.0,32.573,32.5891,32.557,32.565,37589.0
2017-12-01 13:15:00,40.57,40.58,40.55,40.57,24886.0,32.565,32.573,32.5489,32.565,24886.0
2017-12-01 13:20:00,40.57,40.58,40.53,40.56,22319.0,32.565,32.573,32.5329,32.557,22319.0
2017-12-01 13:25:00,40.56,40.57,40.53,40.56,25018.0,32.557,32.565,32.5329,32.557,25018.0
2017-12-01 13:30:00,40.55,40.57,40.51,40.54,28461.0,32.5489,32.565,32.5168,32.5409,28461.0
2017-12-01 13:35:00,40.56,40.61,40.55,40.59,29508.0,32.557,32.5971,32.5489,32.581,29508.0
2017-12-01 13:40:00,40.59,40.61,40.59,40.61,19753.0,32.581,32.5971,32.581,32.5971,19753.0
2017-12-01 13:45:00,40.61,40.7,40.6,40.7,39297.0,32.5971,32.6693,32.5891,32.6693,39297.0
2017-12-01 13:50:00,40.7,40.77,40.7,40.76,28832.0,32.6693,32.7255,32.6693,32.7175,28832.0
2017-12-01 13:55:00,40.75,40.76,40.74,40.76,25580.0,32.7095,32.7175,32.7014,32.7175,25580.0
2017-12-01 14:00:00,40.76,40.84,40.76,40.83,26984.0,32.7175,32.7817,32.7175,32.7737,26984.0
2017-12-01 14:05:00,40.82,40.82,40.7,40.72,36116.0,32.7657,32.7657,32.6693,32.6854,36116.0
2017-12-01 14:10:00,40.73,40.76,40.72,40.72,20538.0,32.6934,32.7175,32.6854,32.6854,20538.0
2017-12-01 14:15:00,40.73,40.74,40.72,40.74,16644.0,32.6934,32.7014,32.6854,32.7014,16644.0
2017-12-01 14:20:00,40.74,40.76,40.72,40.73,26775.0,32.7014,32.7175,32.6854,32.6934,26775.0
2017-12-01 14:25:00,40.72,40.75,40.69,40.69,26316.0,32.6854,32.7095,32.6613,32.6613,26316.0
2017-12-01 14:30:00,40.69,40.72,40.69,40.71,11350.0,32.6613,32.6854,32.6613,32.6774,11350.0
2017-12-01 14:35:00,40.71,40.72,40.67,40.67,15044.0,32.6774,32.6854,32.6453,32.6453,15044.0
2017-12-01 14:40:00,40.67,40.69,40.66,40.68,20662.0,32.6453,32.6613,32.6372,32.6533,20662.0
2017-12-01 14:45:00,40.68,40.71,40.65,40.71,15968.0,32.6533,32.6774,32.6292,32.6774,15968.0
2017-12-01 14:50:00,40.71,40.71,40.66,40.66,16099.0,32.6774,32.6774,32.6372,32.6372,16099.0
2017-12-01 14:55:00,40.66,40.69,40.66,40.69,17123.0,32.6372,32.6613,32.6372,32.6613,17123.0
2017-12-01 15:00:00,40.69,40.69,40.61,40.66,60686.0,32.6613,32.6613,32.5971,32.6372,60686.0
2017-12-01 15:05:00,40.65,40.66,40.61,40.64,25181.0,32.6292,32.6372,32.5971,32.6212,25181.0
2017-12-01 15:10:00,40.65,40.68,40.64,40.68,16712.0,32.6292,32.6533,32.6212,32.6533,16712.0
2017-12-01 15:15:00,40.67,40.74,40.66,40.73,39039.0,32.6453,32.7014,32.6372,32.6934,39039.0
2017-12-01 15:20:00,40.73,40.74,40.72,40.73,25317.0,32.6934,32.7014,32.6854,32.6934,25317.0
2017-12-01 15:25:00,40.73,40.76,40.72,40.75,43708.0,32.6934,32.7175,32.6854,32.7095,43708.0
2017-12-01 15:30:00,40.74,40.75,40.72,40.72,42427.0,32.7014,32.7095,32.6854,32.6854,42427.0
2017-12-01 15:35:00,40.73,40.73,40.69,40.71,68565.0,32.6934,32.6934,32.6613,32.6774,68565.0
2017-12-01 15:40:00,40.71,40.75,40.7,40.72,57172.0,32.6774,32.7095,32.6693,32.6854,57172.0
2017-12-01 15:45:00,40.72,40.74,40.68,40.73,92157.0,32.6854,32.7014,32.6533,32.6934,92157.0
2017-12-01 15:50:00,40.74,40.78,40.72,40.78,110746.0,32.7014,32.7335,32.6854,32.7335,110746.0
2017-12-01 15:55:00,40.78,40.85,40.77,40.83,280888.0,32.7335,32.7897,32.7255,32.7737,280888.0
2017-12-04 09:30:00,40.92,40.93,40.83,40.9,61266.0,32.8459,32.854,32.7737,32.8299,61266.0
2017-12-04 09:35:00,40.89,40.9,40.69,40.69,31005.0,32.8218,32.8299,32.6613,32.6613,31005.0
2017-12-04 09:40:00,40.71,40.78,40.65,40.77,59353.0,32.6774,32.7335,32.6292,32.7255,59353.0
2017-12-04 09:45:00,40.78,40.86,40.69,40.84,81008.0,32.7335,32.7978,32.6613,32.7817,81008.0
2017-12-04 09:50:00,40.85,40.94,40.81,40.94,26390.0,32.7897,32.862,32.7576,32.862,26390.0
2017-12-04 09:55:00,40.95,41.07,40.92,41.06,22125.0,32.87,32.9663,32.8459,32.9583,22125.0
2017-12-04 10:00:00,41.07,41.13,41.03,41.1,43016.0,32.9663,33.0145,32.9342,32.9904,43016.0
2017-12-04 10:05:00,41.09,41.15,41.08,41.12,47622.0,32.9824,33.0305,32.9744,33.0065,47622.0
2017-12-04 10:10:00,41.12,41.2,41.09,41.14,27380.0,33.0065,33.0707,32.9824,33.0225,27380.0
2017-12-04 10:15:00,41.14,41.19,41.14,41.16,26420.0,33.0225,33.0627,33.0225,33.0386,26420.0
2017-12-04 10:20:00,41.16,41.18,41.12,41.16,24959.0,33.0386,33.0546,33.0065,33.0386,24959.0
2017-12-04 10:25:00,41.17,41.23,41.15,41.19,21029.0,33.0466,33.0948,33.0305,33.0627,21029.0
2017-12-04 10:30:00,41.19,41.19,41.15,41.16,18921.0,33.0627,33.0627,33.0305,33.0386,18921.0
2017-12-04 10:35:00,41.17,41.28,41.16,41.2,27907.0,33.0466,33.1349,33.0386,33.0707,27907.0
2017-12-04 10:40:00,41.2,41.21,41.09,41.1,25409.0,33.0707,33.0787,32.9824,32.9904,25409.0
2017-12-04 10:45:00,41.1,41.19,41.09,41.19,30999.0,32.9904,33.0627,32.9824,33.0627,30999.0
2017-12-04 10:50:00,41.2,41.22,41.14,41.16,14242.0,33.0707,33.0867,33.0225,33.0386,14242.0
2017-12-04 10:55:00,41.16,41.2,41.14,41.2,19004.0,33.0386,33.0707,33.0225,33.0707,19004.0
2017-12-04 11:00:00,41.2,41.23,41.2,41.22,10658.0,33.0707,33.0948,33.0707,33.0867,10658.0
2017-12-04 11:05:00,41.22,41.22,41.19,41.2,9831.0,33.0867,33.0867,33.0627,33.0707,9831.0
2017-12-04 11:10:00,41.2,41.23,41.19,41.23,13873.0,33.0707,33.0948,33.0627,33.0948,13873.0
2017-12-04 11:15:00,41.23,41.28,41.22,41.27,24064.0,33.0948,33.1349,33.0867,33.1269,24064.0
2017-12-04 11:20:00,41.28,41.32,41.24,41.31,30272.0,33.1349,33.167,33.1028,33.159,30272.0
2017-12-04 11:25:00,41.31,41.31,41.27,41.29,15101.0,33.159,33.159,33.1269,33.1429,15101.0
2017-12-04 11:30:00,41.3,41.3,41.26,41.27,24898.0,33.1509,33.1509,33.1188,33.1269,24898.0
2017-12-04 11:35:00,41.27,41.29,41.26,41.28,18201.0,33.1269,33.1429,33.1188,33.1349,18201.0
2017-12-04 11:40:00,41.28,41.29,41.24,41.24,11928.0,33.1349,33.1429,33.1028,33.1028,11928.0
2017-12-04 11:45:00,41.24,41.29,41.23,41.29,19977.0,33.1028,33.1429,33.0948,33.1429,19977.0
2017-12-04 11:50:00,41.29,41.3,41.2,41.2,15271.0,33.1429,33.1509,33.0707,33.0707,15271.0
2017-12-04 11:55:00,41.21,41.22,41.2,41.21,12070.0,33.0787,33.0867,33.0707,33.0787,12070.0
2017-12-04 12:00:00,41.22,41.24,41.2,41.23,18602.0,33.0867,33.1028,33.0707,33.0948,18602.0
2017-12-04 12:05:00,41.23,41.26,41.23,41.25,16137.0,33.0948,33.1188,33.0948,33.1108,16137.0
2017-12-04 12:10:00,41.26,41.26,41.23,41.24,14931.0,33.1188,33.1188,33.0948,33.1028,14931.0
2017-12-04 12:15:00,41.24,41.24,41.22,41.23,14098.0,33.1028,33.1028,33.0867,33.0948,14098.0
2017-12-04 12:20:00,41.23,41.23,41.2,41.23,8423.0,33.0948,33.0948,33.0707,33.0948,8423.0
2017-12-04 12:25:00,41.23,41.27,41.22,41.26,22187.0,33.0948,33.1269,33.0867,33.1188,22187.0
2017-12-04 12:30:00,41.26,41.27,41.22,41.23,12693.0,33.1188,33.1269,33.0867,33.0948,12693.0
2017-12-04 12:35:00,41.23,41.24,41.21,41.23,18156.0,33.0948,33.1028,33.0787,33.0948,18156.0
2017-12-04 12:40:00,41.22,41.28,41.22,41.24,21370.0,33.0867,33.1349,33.0867,33.1028,21370.0
2017-12-04 12:45:00,41.25,41.27,41.25,41.26,12576.0,33.1108,33.1269,33.1108,33.1188,12576.0
2017-12-04 12:50:00,41.26,41.29,41.25,41.28,20588.0,33.1188,33.1429,33.1108,33.1349,20588.0
2017-12-04 12:55:00,41.29,41.3,41.26,41.3,13658.0,33.1429,33.1509,33.1188,33.1509,13658.0
2017-12-04 13:00:00,41.29,41.3,41.21,41.22,17368.0,33.1429,33.1509,33.0787,33.0867,17368.0
2017-12-04 13:05:00,41.23,41.24,41.21,41.23,14700.0,33.0948,33.1028,33.0787,33.0948,14700.0
2017-12-04 13:10:00,41.23,41.27,41.23,41.27,12120.0,33.0948,33.1269,33.0948,33.1269,12120.0
2017-12-04 13:15:00,41.27,41.27,41.23,41.24,14765.0,33.1269,33.1269,33.0948,33.1028,14765.0
2017-12-04 13:20:00,41.25,41.28,41.25,41.27,13166.0,33.1108,33.1349,33.1108,33.1269,13166.0
2017-12-04 13:25:00,41.27,41.28,41.26,41.28,7876.0,33.1269,33.1349,33.1188,33.1349,7876.0
2017-12-04 13:30:00,41.27,41.31,41.26,41.26,30602.0,33.1269,33.159,33.1188,33.1188,30602.0
2017-12-04 13:35:00,41.26,41.3,41.25,41.29,20864.0,33.1188,33.1509,33.1108,33.1429,20864.0
2017-12-04 13:40:00,41.29,41.32,41.28,41.31,21905.0,33.1429,33.167,33.1349,33.159,21905.0
2017-12-04 13:45:00,41.31,41.32,41.3,41.32,9210.0,33.159,33.167,33.1509,33.167,9210.0
2017-12-04 13:50:00,41.31,41.32,41.29,41.3,17971.0,33.159,33.167,33.1429,33.1509,17971.0
2017-12-04 13:55:00,41.3,41.3,41.27,41.27,14891.0,33.1509,33.1509,33.1269,33.1269,14891.0
2017-12-04 14:00:00,41.28,41.3,41.25,41.3,20151.0,33.1349,33.1509,33.1108,33.1509,20151.0
2017-12-04 14:05:00,41.3,41.3,41.22,41.22,26339.0,33.1509,33.1509,33.0867,33.0867,26339.0
2017-12-04 14:10:00,41.22,41.24,41.18,41.19,35929.0,33.0867,33.1028,33.0546,33.0627,35929.0
2017-12-04 14:15:00,41.18,41.19,41.15,41.17,21485.0,33.0546,33.0627,33.0305,33.0466,21485.0
2017-12-04 14:20:00,41.17,41.23,41.17,41.2,21505.0,33.0466,33.0948,33.0466,33.0707,21505.0
2017-12-04 14:25:00,41.2,41.25,41.2,41.22,15539.0,33.0707,33.1108,33.0707,33.0867,15539.0
2017-12-04 14:30:00,41.23,41.26,41.21,41.25,23137.0,33.0948,33.1188,33.0787,33.1108,23137.0
2017-12-04 14:35:00,41.25,41.26,41.24,41.25,15266.0,33.1108,33.1188,33.1028,33.1108,15266.0
2017-12-04 14:40:00,41.26,41.26,41.24,41.26,13317.0,33.1188,33.1188,33.1028,33.1188,13317.0
2017-12-04 14:45:00,41.25,41.26,41.21,41.22,19330.0,33.1108,33.1188,33.0787,33.0867,19330.0
2017-12-04 14:50:00,41.22,41.26,41.2,41.24,16140.0,33.0867,33.1188,33.0707,33.1028,16140.0
2017-12-04 14:55:00,41.25,41.25,41.22,41.23,22610.0,33.1108,33.1108,33.0867,33.0948,22610.0
2017-12-04 15:00:00,41.23,41.27,41.22,41.27,16228.0,33.0948,33.1269,33.0867,33.1269,16228.0
2017-12-04 15:05:00,41.26,41.27,41.19,41.19,25140.0,33.1188,33.1269,33.0627,33.0627,25140.0
2017-12-04 15:10:00,41.19,41.2,41.17,41.18,23920.0,33.0627,33.0707,33.0466,33.0546,23920.0
2017-12-04 15:15:00,41.18,41.2,41.17,41.19,15483.0,33.0546,33.0707,33.0466,33.0627,15483.0
2017-12-04 15:20:00,41.19,41.2,41.18,41.2,9339.0,33.0627,33.0707,33.0546,33.0707,9339.0
2017-12-04 15:25:00,41.2,41.21,41.17,41.21,22009.0,33.0707,33.0787,33.0466,33.0787,22009.0
2017-12-04 15:30:00,41.22,41.22,41.2,41.22,32282.0,33.0867,33.0867,33.0707,33.0867,32282.0
2017-12-04 15:35:00,41.22,41.22,41.19,41.2,28963.0,33.0867,33.0867,33.0627,33.0707,28963.0
2017-12-04 15:40:00,41.2,41.23,41.19,41.21,50258.0,33.0707,33.0948,33.0627,33.0787,50258.0
2017-12-04 15:45:00,41.22,41.23,41.16,41.21,74868.0,33.0867,33.0948,33.0386,33.0787,74868.0
2017-12-04 15:50:00,41.21,41.24,41.2,41.23,123661.0,33.0787,33.1028,33.0707,33.0948,123661.0
2017-12-04 15:55:00,41.23,41.24,41.19,41.19,182091.0,33.0948,33.1028,33.0627,33.0627,182091.0
2017-12-05 09:30:00,41.36,41.5,41.3,41.31,84759.0,33.1991,33.3115,33.1509,33.159,84759.0
2017-12-05 09:35:00,41.33,41.45,41.31,41.33,53103.0,33.175,33.2713,33.159,33.175,53103.0
2017-12-05 09:40:00,41.31,41.33,41.19,41.25,65537.0,33.159,33.175,33.0627,33.1108,65537.0
2017-12-05 09:45:00,41.26,41.26,41.12,41.17,19626.0,33.1188,33.1188,33.0065,33.0466,19626.0
2017-12-05 09:50:00,41.17,41.21,41.13,41.15,33417.0,33.0466,33.0787,33.0145,33.0305,33417.0
2017-12-05 09:55:00,41.15,41.16,41.06,41.14,41891.0,33.0305,33.0386,32.9583,33.0225,41891.0
2017-12-05 10:00:00,41.14,41.2,41.12,41.2,30538.0,33.0225,33.0707,33.0065,33.0707,30538.0
2017-12-05 10:05:00,41.2,41.22,41.15,41.19,25721.0,33.0707,33.0867,33.0305,33.0627,25721.0
2017-12-05 10:10:00,41.19,41.22,41.15,41.18,19206.0,33.0627,33.0867,33.0305,33.0546,19206.0
2017-12-05 10:15:00,41.17,41.19,41.15,41.18,20664.0,33.0466,33.0627,33.0305,33.0546,20664.0
2017-12-05 10:20:00,41.18,41.26,41.17,41.26,18124.0,33.0546,33.1188,33.0466,33.1188,18124.0
2017-12-05 10:25:00,41.25,41.26,41.16,41.16,29243.0,33.1108,33.1188,33.0386,33.0386,29243.0
2017-12-05 10:30:00,41.16,41.16,41.14,41.15,14125.0,33.0386,33.0386,33.0225,33.0305,14125.0
2017-12-05 10:35:00,41.13,41.15,41.07,41.07,10761.0,33.0145,33.0305,32.9663,32.9663,10761.0
2017-12-05 10:40:00,41.08,41.11,41.04,41.04,21287.0,32.9744,32.9984,32.9422,32.9422,21287.0
2017-12-05 10:45:00,41.05,41.05,41.01,41.03,23877.0,32.9503,32.9503,32.9182,32.9342,23877.0
2017-12-05 10:50:00,41.03,41.05,40.97,40.97,21321.0,32.9342,32.9503,32.8861,32.8861,21321.0
2017-12-05 10:55:00,40.98,40.98,40.96,40.97,9275.0,32.8941,32.8941,32.878,32.8861,9275.0
2017-12-05 11:00:00,40.97,40.98,40.93,40.95,12494.0,32.8861,32.8941,32.854,32.87,12494.0
2017-12-05 11:05:00,40.96,40.97,40.94,40.95,7204.0,32.878,32.8861,32.862,32.87,7204.0
2017-12-05 11:10:00,40.95,40.96,40.89,40.91,41291.0,32.87,32.878,32.8218,32.8379,41291.0
2017-12-05 11:15:00,40.9,40.9,40.87,40.88,12766.0,32.8299,32.8299,32.8058,32.8138,12766.0
2017-12-05 11:20:00,40.88,40.88,40.85,40.86,11371.0,32.8138,32.8138,32.7897,32.7978,11371.0
2017-12-05 11:25:00,40.86,40.92,40.85,40.92,14073.0,32.7978,32.8459,32.7897,32.8459,14073.0
2017-12-05 11:30:00,40.92,40.95,40.91,40.93,9020.0,32.8459,32.87,32.8379,32.854,9020.0
2017-12-05 11:35:00,40.93,41.0,40.93,41.0,13313.0,32.854,32.9101,32.854,32.9101,13313.0
2017-12-05 11:40:00,41.0,41.0,40.93,40.99,86988.0,32.9101,32.9101,32.854,32.9021,86988.0
2017-12-05 11:45:00,40.98,41.04,40.98,41.02,8504.0,32.8941,32.9422,32.8941,32.9262,8504.0
2017-12-05 11:50:00,41.02,41.04,40.99,41.0,11598.0,32.9262,32.9422,32.9021,32.9101,11598.0
2017-12-05 11:55:00,41.0,41.03,40.99,41.02,11465.0,32.9101,32.9342,32.9021,32.9262,11465.0
2017-12-05 12:00:00,41.02,41.02,40.92,40.92,13099.0,32.9262,32.9262,32.8459,32.8459,13099.0
2017-12-05 12:05:00,40.92,40.93,40.88,40.88,10327.0,32.8459,32.854,32.8138,32.8138,10327.0
2017-12-05 12:10:00,40.89,40.9,40.87,40.89,13954.0,32.8218,32.8299,32.8058,32.8218,13954.0
2017-12-05 12:15:00,40.9,40.93,40.88,40.93,14558.0,32.8299,32.854,32.8138,32.854,14558.0
2017-12-05 12:20:00,40.92,40.93,40.87,40.88,14962.0,32.8459,32.854,32.8058,32.8138,14962.0
2017-12-05 12:25:00,40.89,40.92,40.88,40.88,9004.0,32.8218,32.8459,32.8138,32.8138,9004.0
2017-12-05 12:30:00,40.88,40.91,40.87,40.88,10308.0,32.8138,32.8379,32.8058,32.8138,10308.0
2017-12-05 12:35:00,40.88,40.89,40.83,40.84,13114.0,32.8138,32.8218,32.7737,32.7817,13114.0
2017-12-05 12:40:00,40.84,40.84,40.81,40.82,6091.0,32.7817,32.7817,32.7576,32.7657,6091.0
2017-12-05 12:45:00,40.82,40.82,40.79,40.8,11243.0,32.7657,32.7657,32.7416,32.7496,11243.0
2017-12-05 12:50:00,40.79,40.8,40.77,40.78,14390.0,32.7416,32.7496,32.7255,32.7335,14390.0
2017-12-05 12:55:00,40.78,40.83,40.78,40.82,10158.0,32.7335,32.7737,32.7335,32.7657,10158.0
2017-12-05 13:00:00,40.83,40.88,40.82,40.86,10025.0,32.7737,32.8138,32.7657,32.7978,10025.0
2017-12-05 13:05:00,40.87,40.89,40.84,40.84,6522.0,32.8058,32.8218,32.7817,32.7817,6522.0
2017-12-05 13:10:00,40.84,40.85,40.82,40.83,7622.0,32.7817,32.7897,32.7657,32.7737,7622.0
2017-12-05 13:15:00,40.83,40.84,40.8,40.84,20782.0,32.7737,32.7817,32.7496,32.7817,20782.0
2017-12-05 13:20:00,40.84,40.9,40.83,40.89,20012.0,32.7817,32.8299,32.7737,32.8218,20012.0
2017-12-05 13:25:00,40.9,40.9,40.87,40.88,9401.0,32.8299,32.8299,32.8058,32.8138,9401.0
2017-12-05 13:30:00,40.88,40.89,40.87,40.89,5900.0,32.8138,32.8218,32.8058,32.8218,5900.0
2017-12-05 13:35:00,40.88,40.9,40.84,40.9,18127.0,32.8138,32.8299,32.7817,32.8299,18127.0
2017-12-05 13:40:00,40.9,40.94,40.88,40.89,25106.0,32.8299,32.862,32.8138,32.8218,25106.0
2017-12-05 13:45:00,40.89,40.89,40.85,40.88,9515.0,32.8218,32.8218,32.7897,32.8138,9515.0
2017-12-05 13:50:00,40.88,40.92,40.88,40.91,18031.0,32.8138,32.8459,32.8138,32.8379,18031.0
2017-12-05 13:55:00,40.91,40.91,40.89,40.89,13899.0,32.8379,32.8379,32.8218,32.8218,13899.0
2017-12-05 14:00:00,40.9,40.93,40.9,40.92,15031.0,32.8299,32.854,32.8299,32.8459,15031.0
2017-12-05 14:05:00,40.91,40.93,40.89,40.89,9778.0,32.8379,32.854,32.8218,32.8218,9778.0
2017-12-05 14:10:00,40.89,40.9,40.87,40.9,18137.0,32.8218,32.8299,32.8058,32.8299,18137.0
2017-12-05 14:15:00,40.9,40.93,40.89,40.91,29101.0,32.8299,32.854,32.8218,32.8379,29101.0
2017-12-05 14:20:00,40.91,40.92,40.89,40.91,21459.0,32.8379,32.8459,32.8218,32.8379,21459.0
2017-12-05 14:25:00,40.91,40.93,40.9,40.93,76625.0,32.8379,32.854,32.8299,32.854,76625.0
2017-12-05 14:30:00,40.92,40.93,40.84,40.88,20236.0,32.8459,32.854,32.7817,32.8138,20236.0
2017-12-05 14:35:00,40.88,40.88,40.82,40.84,11688.0,32.8138,32.8138,32.7657,32.7817,11688.0
2017-12-05 14:40:00,40.83,40.84,40.78,40.79,39610.0,32.7737,32.7817,32.7335,32.7416,39610.0
2017-12-05 14:45:00,40.79,40.85,40.78,40.83,20758.0,32.7416,32.7897,32.7335,32.7737,20758.0
2017-12-05 14:50:00,40.82,40.87,40.81,40.87,18538.0,32.7657,32.8058,32.7576,32.8058,18538.0
2017-12-05 14:55:00,40.86,40.87,40.82,40.84,18445.0,32.7978,32.8058,32.7657,32.7817,18445.0
2017-12-05 15:00:00,40.84,40.85,40.81,40.82,14389.0,32.7817,32.7897,32.7576,32.7657,14389.0
2017-12-05 15:05:00,40.82,40.87,40.81,40.87,13096.0,32.7657,32.8058,32.7576,32.8058,13096.0
2017-12-05 15:10:00,40.87,40.88,40.85,40.87,40048.0,32.8058,32.8138,32.7897,32.8058,40048.0
2017-12-05 15:15:00,40.86,40.87,40.83,40.85,32068.0,32.7978,32.8058,32.7737,32.7897,32068.0
2017-12-05 15:20:00,40.85,40.87,40.81,40.87,39549.0,32.7897,32.8058,32.7576,32.8058,39549.0
2017-12-05 15:25:00,40.87,40.87,40.8,40.81,30571.0,32.8058,32.8058,32.7496,32.7576,30571.0
2017-12-05 15:30:00,40.81,40.85,40.79,40.83,48573.0,32.7576,32.7897,32.7416,32.7737,48573.0
2017-12-05 15:35:00,40.82,40.84,40.76,40.77,46426.0,32.7657,32.7817,32.7175,32.7255,46426.0
2017-12-05 15:40:00,40.77,40.82,40.77,40.8,52640.0,32.7255,32.7657,32.7255,32.7496,52640.0
2017-12-05 15:45:00,40.8,40.84,40.79,40.84,49279.0,32.7496,32.7817,32.7416,32.7817,49279.0
2017-12-05 15:50:00,40.84,40.85,40.78,40.79,85154.0,32.7817,32.7897,32.7335,32.7416,85154.0
2017-12-05 15:55:00,40.79,40.86,40.79,40.84,189357.0,32.7416,32.7978,32.7416,32.7817,189357.0
2017-12-06 09:30:00,40.93,41.23,40.86,41.05,69320.0,32.854,33.0948,32.7978,32.9503,69320.0
2017-12-06 09:35:00,41.06,41.17,40.97,40.99,32995.0,32.9583,33.0466,32.8861,32.9021,32995.0
2017-12-06 09:40:00,41.0,41.0,40.91,40.95,15966.0,32.9101,32.9101,32.8379,32.87,15966.0
2017-12-06 09:45:00,40.94,40.95,40.88,40.91,22633.0,32.862,32.87,32.8138,32.8379,22633.0
2017-12-06 09:50:00,40.92,40.94,40.85,40.88,23563.0,32.8459,32.862,32.7897,32.8138,23563.0
2017-12-06 09:55:00,40.89,40.95,40.88,40.93,21719.0,32.8218,32.87,32.8138,32.854,21719.0
2017-12-06 10:00:00,40.93,40.99,40.9,40.96,26189.0,32.854,32.9021,32.8299,32.878,26189.0
2017-12-06 10:05:00,40.96,40.98,40.96,40.96,26806.0,32.878,32.8941,32.878,32.878,26806.0
2017-12-06 10:10:00,40.97,41.0,40.94,41.0,29795.0,32.8861,32.9101,32.862,32.9101,29795.0
2017-12-06 10:15:00,41.0,41.03,41.0,41.01,20079.0,32.9101,32.9342,32.9101,32.9182,20079.0
2017-12-06 10:20:00,41.02,41.08,41.01,41.07,34688.0,32.9262,32.9744,32.9182,32.9663,34688.0
2017-12-06 10:25:00,41.07,41.07,41.02,41.04,25394.0,32.9663,32.9663,32.9262,32.9422,25394.0
2017-12-06 10:30:00,41.05,41.13,41.05,41.11,19153.0,32.9503,33.0145,32.9503,32.9984,19153.0
2017-12-06 10:35:00,41.11,41.15,41.1,41.14,20923.0,32.9984,33.0305,32.9904,33.0225,20923.0
2017-12-06 10:40:00,41.15,41.16,41.1,41.11,27124.0,33.0305,33.0386,32.9904,32.9984,27124.0
2017-12-06 10:45:00,41.1,41.19,41.09,41.18,43384.0,32.9904,33.0627,32.9824,33.0546,43384.0
2017-12-06 10:50:00,41.18,41.2,41.12,41.13,21433.0,33.0546,33.0707,33.0065,33.0145,21433.0
2017-12-06 10:55:00,41.14,41.14,41.08,41.09,10190.0,33.0225,33.0225,32.9744,32.9824,10190.0
2017-12-06 11:00:00,41.09,41.12,41.09,41.1,14792.0,32.9824,33.0065,32.9824,32.9904,14792.0
2017-12-06 11:05:00,41.1,41.1,41.06,41.07,19163.0,32.9904,32.9904,32.9583,32.9663,19163.0
2017-12-06 11:10:00,41.06,41.09,41.04,41.05,18212.0,32.9583,32.9824,32.9422,32.9503,18212.0
2017-12-06 11:15:00,41.05,41.07,41.04,41.06,15772.0,32.9503,32.9663,32.9422,32.9583,15772.0
2017-12-06 11:20:00,41.06,41.07,41.0,41.0,16336.0,32.9583,32.9663,32.9101,32.9101,16336.0
2017-12-06 11:25:00,41.0,41.01,40.98,41.0,23239.0,32.9101,32.9182,32.8941,32.9101,23239.0
2017-12-06 11:30:00,41.0,41.01,40.96,40.97,18942.0,32.9101,32.9182,32.878,32.8861,18942.0
2017-12-06 11:35:00,40.97,40.97,40.93,40.93,10065.0,32.8861,32.8861,32.854,32.854,10065.0
2017-12-06 11:40:00,40.94,40.98,40.93,40.97,15142.0,32.862,32.8941,32.854,32.8861,15142.0
2017-12-06 11:45:00,40.97,41.03,40.96,41.02,20635.0,32.8861,32.9342,32.878,32.9262,20635.0
2017-12-06 11:50:00,41.02,41.11,41.02,41.11,19172.0,32.9262,32.9984,32.9262,32.9984,19172.0
2017-12-06 11:55:00,41.11,41.11,41.07,41.1,14866.0,32.9984,32.9984,32.9663,32.9904,14866.0
2017-12-06 12:00:00,41.11,41.15,41.1,41.14,9900.0,32.9984,33.0305,32.9904,33.0225,9900.0
2017-12-06 12:05:00,41.14,41.14,41.08,41.09,22863.0,33.0225,33.0225,32.9744,32.9824,22863.0
2017-12-06 12:10:00,41.09,41.1,41.05,41.05,18628.0,32.9824,32.9904,32.9503,32.9503,18628.0
2017-12-06 12:15:00,41.05,41.06,41.02,41.05,25282.0,32.9503,32.9583,32.9262,32.9503,25282.0
2017-12-06 12:20:00,41.05,41.05,40.98,41.01,18703.0,32.9503,32.9503,32.8941,32.9182,18703.0
2017-12-06 12:25:00,41.01,41.01,40.97,41.01,19685.0,32.9182,32.9182,32.8861,32.9182,19685.0
2017-12-06 12:30:00,41.01,41.03,41.0,41.03,5080.0,32.9182,32.9342,32.9101,32.9342,5080.0
2017-12-06 12:35:00,41.02,41.03,40.96,40.96,15488.0,32.9262,32.9342,32.878,32.878,15488.0
2017-12-06 12:40:00,40.97,40.97,40.93,40.93,14842.0,32.8861,32.8861,32.854,32.854,14842.0
2017-12-06 12:45:00,40.93,40.98,40.93,40.98,9999.0,32.854,32.8941,32.854,32.8941,9999.0
2017-12-06 12:50:00,40.98,40.99,40.97,40.99,10648.0,32.8941,32.9021,32.8861,32.9021,10648.0
2017-12-06 12:55:00,40.99,41.01,40.98,41.01,9380.0,32.9021,32.9182,32.8941,32.9182,9380.0
2017-12-06 13:00:00,41.02,41.04,41.01,41.01,13936.0,32.9262,32.9422,32.9182,32.9182,13936.0
2017-12-06 13:05:00,41.01,41.01,40.97,40.97,12809.0,32.9182,32.9182,32.8861,32.8861,12809.0
2017-12-06 13:10:00,40.98,40.99,40.97,40.98,8017.0,32.8941,32.9021,32.8861,32.8941,8017.0
2017-12-06 13:15:00,40.98,40.99,40.96,40.98,9281.0,32.8941,32.9021,32.878,32.8941,9281.0
2017-12-06 13:20:00,40.99,40.99,40.98,40.98,12222.0,32.9021,32.9021,32.8941,32.8941,12222.0
2017-12-06 13:25:00,40.99,40.99,40.98,40.99,3950.0,32.9021,32.9021,32.8941,32.9021,3950.0
2017-12-06 13:30:00,40.98,41.0,40.97,41.0,15673.0,32.8941,32.9101,32.8861,32.9101,15673.0
2017-12-06 13:35:00,41.0,41.01,40.99,41.01,7031.0,32.9101,32.9182,32.9021,32.9182,7031.0
2017-12-06 13:40:00,41.01,41.09,41.0,41.08,21542.0,32.9182,32.9824,32.9101,32.9744,21542.0
2017-12-06 13:45:00,41.08,41.1,41.04,41.05,38979.0,32.9744,32.9904,32.9422,32.9503,38979.0
2017-12-06 13:50:00,41.04,41.07,41.03,41.06,9690.0,32.9422,32.9663,32.9342,32.9583,9690.0
2017-12-06 13:55:00,41.05,41.1,41.05,41.09,8790.0,32.9503,32.9904,32.9503,32.9824,8790.0
2017-12-06 14:00:00,41.09,41.1,41.04,41.07,25556.0,32.9824,32.9904,32.9422,32.9663,25556.0
2017-12-06 14:05:00,41.07,41.11,41.07,41.11,32166.0,32.9663,32.9984,32.9663,32.9984,32166.0
2017-12-06 14:10:00,41.11,41.15,41.1,41.15,36457.0,32.9984,33.0305,32.9904,33.0305,36457.0
2017-12-06 14:15:00,41.14,41.16,41.13,41.15,19781.0,33.0225,33.0386,33.0145,33.0305,19781.0
2017-12-06 14:20:00,41.14,41.18,41.13,41.18,38325.0,33.0225,33.0546,33.0145,33.0546,38325.0
2017-12-06 14:25:00,41.18,41.21,41.16,41.2,36988.0,33.0546,33.0787,33.0386,33.0707,36988.0
2017-12-06 14:30:00,41.19,41.22,41.18,41.22,21536.0,33.0627,33.0867,33.0546,33.0867,21536.0
2017-12-06 14:35:00,41.22,41.31,41.21,41.3,47345.0,33.0867,33.159,33.0787,33.1509,47345.0
2017-12-06 14:40:00,41.3,41.3,41.23,41.23,14860.0,33.1509,33.1509,33.0948,33.0948,14860.0
2017-12-06 14:45:00,41.23,41.24,41.22,41.23,8580.0,33.0948,33.1028,33.0867,33.0948,8580.0
2017-12-06 14:50:00,41.23,41.27,41.22,41.25,28622.0,33.0948,33.1269,33.0867,33.1108,28622.0
2017-12-06 14:55:00,41.25,41.25,41.22,41.23,16042.0,33.1108,33.1108,33.0867,33.0948,16042.0
2017-12-06 15:00:00,41.23,41.24,41.2,41.21,21446.0,33.0948,33.1028,33.0707,33.0787,21446.0
2017-12-06 15:05:00,41.21,41.22,41.2,41.2,13489.0,33.0787,33.0867,33.0707,33.0707,13489.0
2017-12-06 15:10:00,41.2,41.21,41.16,41.16,23106.0,33.0707,33.0787,33.0386,33.0386,23106.0
2017-12-06 15:15:00,41.15,41.19,41.15,41.19,23694.0,33.0305,33.0627,33.0305,33.0627,23694.0
2017-12-06 15:20:00,41.18,41.19,41.17,41.18,23410.0,33.0546,33.0627,33.0466,33.0546,23410.0
2017-12-06 15:25:00,41.18,41.18,41.12,41.13,44732.0,33.0546,33.0546,33.0065,33.0145,44732.0
2017-12-06 15:30:00,41.14,41.18,41.13,41.15,35282.0,33.0225,33.0546,33.0145,33.0305,35282.0
2017-12-06 15:35:00,41.16,41.2,41.15,41.19,35339.0,33.0386,33.0707,33.0305,33.0627,35339.0
2017-12-06 15:40:00,41.19,41.19,41.14,41.17,43020.0,33.0627,33.0627,33.0225,33.0466,43020.0
2017-12-06 15:45:00,41.18,41.25,41.17,41.25,48702.0,33.0546,33.1108,33.0466,33.1108,48702.0
2017-12-06 15:50:00,41.25,41.25,41.22,41.23,85589.0,33.1108,33.1108,33.0867,33.0948,85589.0
2017-12-06 15:55:00,41.23,41.24,41.19,41.21,195930.0,33.0948,33.1028,33.0627,33.0787,195930.0
2017-12-07 09:30:00,41.27,41.48,41.04,41.48,100799.0,33.1269,33.2954,32.9422,33.2954,100799.0
2017-12-07 09:35:00,41.47,41.53,41.27,41.43,180004.0,33.2874,33.3356,33.1269,33.2553,180004.0
2017-12-07 09:40:00,41.43,41.7,41.42,41.53,74481.0,33.2553,33.472,33.2473,33.3356,74481.0
2017-12-07 09:45:00,41.55,41.55,41.46,41.46,41199.0,33.3516,33.3516,33.2794,33.2794,41199.0
2017-12-07 09:50:00,41.47,41.81,41.44,41.68,146799.0,33.2874,33.5603,33.2633,33.456,146799.0
2017-12-07 09:55:00,41.68,41.69,41.6,41.62,48928.0,33.456,33.464,33.3918,33.4078,48928.0
2017-12-07 10:00:00,41.61,41.69,41.61,41.64,49824.0,33.3998,33.464,33.3998,33.4239,49824.0
2017-12-07 10:05:00,41.63,41.67,41.53,41.56,57426.0,33.4158,33.4479,33.3356,33.3596,57426.0
2017-12-07 10:10:00,41.56,41.57,41.42,41.48,52120.0,33.3596,33.3677,33.2473,33.2954,52120.0
2017-12-07 10:15:00,41.48,41.5,41.45,41.5,61765.0,33.2954,33.3115,33.2713,33.3115,61765.0
2017-12-07 10:20:00,41.48,41.55,41.45,41.55,61161.0,33.2954,33.3516,33.2713,33.3516,61161.0
2017-12-07 10:25:00,41.55,41.57,41.48,41.55,87838.0,33.3516,33.3677,33.2954,33.3516,87838.0
2017-12-07 10:30:00,41.55,41.57,41.49,41.55,70973.0,33.3516,33.3677,33.3035,33.3516,70973.0
2017-12-07 10:35:00,41.55,41.59,41.54,41.58,31491.0,33.3516,33.3837,33.3436,33.3757,31491.0
2017-12-07 10:40:00,41.57,41.6,41.52,41.52,82597.0,33.3677,33.3918,33.3275,33.3275,82597.0
2017-12-07 10:45:00,41.52,41.53,41.47,41.5,93438.0,33.3275,33.3356,33.2874,33.3115,93438.0
2017-12-07 10:50:00,41.51,41.6,41.5,41.58,31978.0,33.3195,33.3918,33.3115,33.3757,31978.0
2017-12-07 10:55:00,41.58,41.64,41.52,41.6,39525.0,33.3757,33.4239,33.3275,33.3918,39525.0
2017-12-07 11:00:00,41.61,41.66,41.57,41.61,38675.0,33.3998,33.4399,33.3677,33.3998,38675.0
2017-12-07 11:05:00,41.6,41.61,41.53,41.57,32158.0,33.3918,33.3998,33.3356,33.3677,32158.0
2017-12-07 11:10:00,41.57,41.63,41.57,41.59,48046.0,33.3677,33.4158,33.3677,33.3837,48046.0
2017-12-07 11:15:00,41.58,41.61,41.57,41.6,22033.0,33.3757,33.3998,33.3677,33.3918,22033.0
2017-12-07 11:20:00,41.6,41.61,41.51,41.58,31026.0,33.3918,33.3998,33.3195,33.3757,31026.0
2017-12-07 11:25:00,41.57,41.75,41.57,41.74,51742.0,33.3677,33.5122,33.3677,33.5041,51742.0
2017-12-07 11:30:00,41.74,41.76,41.71,41.71,42779.0,33.5041,33.5202,33.48,33.48,42779.0
2017-12-07 11:35:00,41.71,41.73,41.71,41.72,15600.0,33.48,33.4961,33.48,33.4881,15600.0
2017-12-07 11:40:00,41.72,41.78,41.71,41.78,27100.0,33.4881,33.5362,33.48,33.5362,27100.0
2017-12-07 11:45:00,41.78,41.79,41.76,41.77,21387.0,33.5362,33.5443,33.5202,33.5282,21387.0
2017-12-07 11:50:00,41.76,41.77,41.6,41.62,31483.0,33.5202,33.5282,33.3918,33.4078,31483.0
2017-12-07 11:55:00,41.63,41.73,41.63,41.7,36529.0,33.4158,33.4961,33.4158,33.472,36529.0
2017-12-07 12:00:00,41.69,41.75,41.69,41.71,20781.0,33.464,33.5122,33.464,33.48,20781.0
2017-12-07 12:05:00,41.73,41.74,41.7,41.7,21888.0,33.4961,33.5041,33.472,33.472,21888.0
2017-12-07 12:10:00,41.71,41.72,41.66,41.66,162299.0,33.48,33.4881,33.4399,33.4399,162299.0
2017-12-07 12:15:00,41.66,41.67,41.58,41.6,24959.0,33.4399,33.4479,33.3757,33.3918,24959.0
2017-12-07 12:20:00,41.6,41.61,41.52,41.55,17631.0,33.3918,33.3998,33.3275,33.3516,17631.0
2017-12-07 12:25:00,41.55,41.59,41.55,41.58,44411.0,33.3516,33.3837,33.3516,33.3757,44411.0
2017-12-07 12:30:00,41.58,41.58,41.52,41.52,16959.0,33.3757,33.3757,33.3275,33.3275,16959.0
2017-12-07 12:35:00,41.51,41.52,41.48,41.48,25407.0,33.3195,33.3275,33.2954,33.2954,25407.0
2017-12-07 12:40:00,41.49,41.49,41.43,41.44,6497.0,33.3035,33.3035,33.2553,33.2633,6497.0
2017-12-07 12:45:00,41.44,41.5,41.42,41.5,30374.0,33.2633,33.3115,33.2473,33.3115,30374.0
2017-12-07 12:50:00,41.5,41.53,41.49,41.51,12106.0,33.3115,33.3356,33.3035,33.3195,12106.0
2017-12-07 12:55:00,41.51,41.52,41.48,41.5,17422.0,33.3195,33.3275,33.2954,33.3115,17422.0
2017-12-07 13:00:00,41.5,41.53,41.49,41.52,12440.0,33.3115,33.3356,33.3035,33.3275,12440.0
2017-12-07 13:05:00,41.52,41.53,41.5,41.52,19597.0,33.3275,33.3356,33.3115,33.3275,19597.0
2017-12-07 13:10:00,41.52,41.52,41.51,41.51,4802.0,33.3275,33.3275,33.3195,33.3195,4802.0
2017-12-07 13:15:00,41.51,41.52,41.48,41.48,8937.0,33.3195,33.3275,33.2954,33.2954,8937.0
2017-12-07 13:20:00,41.48,41.51,41.43,41.51,23211.0,33.2954,33.3195,33.2553,33.3195,23211.0
2017-12-07 13:25:00,41.51,41.52,41.5,41.51,7352.0,33.3195,33.3275,33.3115,33.3195,7352.0
2017-12-07 13:30:00,41.5,41.54,41.5,41.54,11926.0,33.3115,33.3436,33.3115,33.3436,11926.0
2017-12-07 13:35:00,41.54,41.61,41.54,41.61,18405.0,33.3436,33.3998,33.3436,33.3998,18405.0
2017-12-07 13:40:00,41.6,41.61,41.53,41.53,15231.0,33.3918,33.3998,33.3356,33.3356,15231.0
2017-12-07 13:45:00,41.54,41.54,41.52,41.53,12695.0,33.3436,33.3436,33.3275,33.3356,12695.0
2017-12-07 13:50:00,41.53,41.54,41.47,41.5,14022.0,33.3356,33.3436,33.2874,33.3115,14022.0
2017-12-07 13:55:00,41.51,41.53,41.5,41.52,15275.0,33.3195,33.3356,33.3115,33.3275,15275.0
2017-12-07 14:00:00,41.51,41.53,41.48,41.51,19147.0,33.3195,33.3356,33.2954,33.3195,19147.0
2017-12-07 14:05:00,41.52,41.52,41.44,41.44,11543.0,33.3275,33.3275,33.2633,33.2633,11543.0
2017-12-07 14:10:00,41.45,41.45,41.41,41.42,20210.0,33.2713,33.2713,33.2392,33.2473,20210.0
2017-12-07 14:15:00,41.42,41.46,41.42,41.45,13437.0,33.2473,33.2794,33.2473,33.2713,13437.0
2017-12-07 14:20:00,41.44,41.45,41.41,41.45,12302.0,33.2633,33.2713,33.2392,33.2713,12302.0
2017-12-07 14:25:00,41.45,41.46,41.44,41.45,12891.0,33.2713,33.2794,33.2633,33.2713,12891.0
2017-12-07 14:30:00,41.45,41.47,41.44,41.46,17589.0,33.2713,33.2874,33.2633,33.2794,17589.0
2017-12-07 14:35:00,41.45,41.48,41.42,41.42,44372.0,33.2713,33.2954,33.2473,33.2473,44372.0
2017-12-07 14:40:00,41.42,41.42,41.4,41.41,67771.0,33.2473,33.2473,33.2312,33.2392,67771.0
2017-12-07 14:45:00,41.4,41.42,41.39,41.4,20569.0,33.2312,33.2473,33.2232,33.2312,20569.0
2017-12-07 14:50:00,41.41,41.41,41.4,41.4,5808.0,33.2392,33.2392,33.2312,33.2312,5808.0
2017-12-07 14:55:00,41.4,41.41,41.36,41.39,22159.0,33.2312,33.2392,33.1991,33.2232,22159.0
2017-12-07 15:00:00,41.39,41.41,41.38,41.4,15657.0,33.2232,33.2392,33.2152,33.2312,15657.0
2017-12-07 15:05:00,41.39,41.4,41.38,41.39,12466.0,33.2232,33.2312,33.2152,33.2232,12466.0
2017-12-07 15:10:00,41.38,41.41,41.38,41.39,18588.0,33.2152,33.2392,33.2152,33.2232,18588.0
2017-12-07 15:15:00,41.4,41.4,41.35,41.36,10139.0,33.2312,33.2312,33.1911,33.1991,10139.0
2017-12-07 15:20:00,41.36,41.42,41.33,41.4,42173.0,33.1991,33.2473,33.175,33.2312,42173.0
2017-12-07 15:25:00,41.4,41.42,41.36,41.39,26192.0,33.2312,33.2473,33.1991,33.2232,26192.0
2017-12-07 15:30:00,41.38,41.4,41.37,41.38,32231.0,33.2152,33.2312,33.2071,33.2152,32231.0
2017-12-07 15:35:00,41.38,41.4,41.34,41.39,34308.0,33.2152,33.2312,33.1831,33.2232,34308.0
2017-12-07 15:40:00,41.39,41.4,41.34,41.35,45497.0,33.2232,33.2312,33.1831,33.1911,45497.0
2017-12-07 15:45:00,41.35,41.36,41.31,41.34,54538.0,33.1911,33.1991,33.159,33.1831,54538.0
2017-12-07 15:50:00,41.33,41.33,41.28,41.29,62665.0,33.175,33.175,33.1349,33.1429,62665.0
2017-12-07 15:55:00,41.28,41.32,41.27,41.32,163387.0,33.1349,33.167,33.1269,33.167,163387.0
2017-12-08 09:30:00,41.33,41.37,41.13,41.32,49100.0,33.175,33.2071,33.0145,33.167,49100.0
2017-12-08 09:35:00,41.29,41.29,41.21,41.24,52120.0,33.1429,33.1429,33.0787,33.1028,52120.0
2017-12-08 09:40:00,41.23,41.24,41.18,41.19,14622.0,33.0948,33.1028,33.0546,33.0627,14622.0
2017-12-08 09:45:00,41.17,41.21,41.13,41.15,18600.0,33.0466,33.0787,33.0145,33.0305,18600.0
2017-12-08 09:50:00,41.16,41.23,41.16,41.21,11904.0,33.0386,33.0948,33.0386,33.0787,11904.0
2017-12-08 09:55:00,41.2,41.26,41.2,41.21,27660.0,33.0707,33.1188,33.0707,33.0787,27660.0
2017-12-08 10:00:00,41.2,41.3,41.18,41.2,50800.0,33.0707,33.1509,33.0546,33.0707,50800.0
2017-12-08 10:05:00,41.19,41.25,41.19,41.21,15642.0,33.0627,33.1108,33.0627,33.0787,15642.0
2017-12-08 10:10:00,41.21,41.22,41.15,41.17,31062.0,33.0787,33.0867,33.0305,33.0466,31062.0
2017-12-08 10:15:00,41.16,41.2,41.13,41.19,10922.0,33.0386,33.0707,33.0145,33.0627,10922.0
2017-12-08 10:20:00,41.19,41.2,41.12,41.16,23472.0,33.0627,33.0707,33.0065,33.0386,23472.0
2017-12-08 10:25:00,41.17,41.23,41.16,41.2,27274.0,33.0466,33.0948,33.0386,33.0707,27274.0
2017-12-08 10:30:00,41.2,41.26,41.19,41.24,7503.0,33.0707,33.1188,33.0627,33.1028,7503.0
2017-12-08 10:35:00,41.24,41.28,41.23,41.28,16768.0,33.1028,33.1349,33.0948,33.1349,16768.0
2017-12-08 10:40:00,41.29,41.31,41.26,41.28,15462.0,33.1429,33.159,33.1188,33.1349,15462.0
2017-12-08 10:45:00,41.28,41.29,41.27,41.28,15389.0,33.1349,33.1429,33.1269,33.1349,15389.0
2017-12-08 10:50:00,41.28,41.35,41.27,41.33,29958.0,33.1349,33.1911,33.1269,33.175,29958.0
2017-12-08 10:55:00,41.34,41.36,41.33,41.34,14771.0,33.1831,33.1991,33.175,33.1831,14771.0
2017-12-08 11:00:00,41.34,41.37,41.33,41.36,11664.0,33.1831,33.2071,33.175,33.1991,11664.0
2017-12-08 11:05:00,41.36,41.36,41.34,41.34,9853.0,33.1991,33.1991,33.1831,33.1831,9853.0
2017-12-08 11:10:00,41.35,41.37,41.32,41.35,29513.0,33.1911,33.2071,33.167,33.1911,29513.0
2017-12-08 11:15:00,41.35,41.38,41.32,41.33,12153.0,33.1911,33.2152,33.167,33.175,12153.0
2017-12-08 11:20:00,41.34,41.38,41.34,41.38,10446.0,33.1831,33.2152,33.1831,33.2152,10446.0
2017-12-08 11:25:00,41.38,41.4,41.37,41.4,25101.0,33.2152,33.2312,33.2071,33.2312,25101.0
2017-12-08 11:30:00,41.4,41.4,41.37,41.38,14133.0,33.2312,33.2312,33.2071,33.2152,14133.0
2017-12-08 11:35:00,41.38,41.43,41.37,41.41,14817.0,33.2152,33.2553,33.2071,33.2392,14817.0
2017-12-08 11:40:00,41.42,41.42,41.39,41.42,21573.0,33.2473,33.2473,33.2232,33.2473,21573.0
2017-12-08 11:45:00,41.42,41.45,41.41,41.45,9150.0,33.2473,33.2713,33.2392,33.2713,9150.0
2017-12-08 11:50:00,41.45,41.46,41.39,41.4,15316.0,33.2713,33.2794,33.2232,33.2312,15316.0
2017-12-08 11:55:00,41.41,41.41,41.35,41.37,13957.0,33.2392,33.2392,33.1911,33.2071,13957.0
2017-12-08 12:00:00,41.38,41.4,41.36,41.37,11661.0,33.2152,33.2312,33.1991,33.2071,11661.0
2017-12-08 12:05:00,41.36,41.37,41.32,41.33,11109.0,33.1991,33.2071,33.167,33.175,11109.0
2017-12-08 12:10:00,41.33,41.35,41.32,41.33,11554.0,33.175,33.1911,33.167,33.175,11554.0
2017-12-08 12:15:00,41.32,41.34,41.31,41.34,7867.0,33.167,33.1831,33.159,33.1831,7867.0
2017-12-08 12:20:00,41.35,41.35,41.32,41.34,11305.0,33.1911,33.1911,33.167,33.1831,11305.0
2017-12-08 12:25:00,41.35,41.37,41.34,41.37,10504.0,33.1911,33.2071,33.1831,33.2071,10504.0
2017-12-08 12:30:00,41.37,41.41,41.37,41.39,6915.0,33.2071,33.2392,33.2071,33.2232,6915.0
2017-12-08 12:35:00,41.39,41.39,41.38,41.39,4055.0,33.2232,33.2232,33.2152,33.2232,4055.0
2017-12-08 12:40:00,41.39,41.41,41.38,41.41,17588.0,33.2232,33.2392,33.2152,33.2392,17588.0
2017-12-08 12:45:00,41.41,41.44,41.38,41.44,14152.0,33.2392,33.2633,33.2152,33.2633,14152.0
2017-12-08 12:50:00,41.43,41.44,41.42,41.44,9107.0,33.2553,33.2633,33.2473,33.2633,9107.0
2017-12-08 12:55:00,41.43,41.47,41.43,41.47,8202.0,33.2553,33.2874,33.2553,33.2874,8202.0
2017-12-08 13:00:00,41.46,41.49,41.46,41.47,13703.0,33.2794,33.3035,33.2794,33.2874,13703.0
2017-12-08 13:05:00,41.47,41.5,41.47,41.48,11145.0,33.2874,33.3115,33.2874,33.2954,11145.0
2017-12-08 13:10:00,41.48,41.5,41.48,41.5,7767.0,33.2954,33.3115,33.2954,33.3115,7767.0
2017-12-08 13:15:00,41.49,41.5,41.46,41.47,11275.0,33.3035,33.3115,33.2794,33.2874,11275.0
2017-12-08 13:20:00,41.47,41.49,41.46,41.49,4673.0,33.2874,33.3035,33.2794,33.3035,4673.0
2017-12-08 13:25:00,41.48,41.49,41.48,41.48,4101.0,33.2954,33.3035,33.2954,33.2954,4101.0
2017-12-08 13:30:00,41.48,41.49,41.44,41.48,16820.0,33.2954,33.3035,33.2633,33.2954,16820.0
2017-12-08 13:35:00,41.47,41.47,41.43,41.44,12914.0,33.2874,33.2874,33.2553,33.2633,12914.0
2017-12-08 13:40:00,41.44,41.44,41.34,41.34,27056.0,33.2633,33.2633,33.1831,33.1831,27056.0
2017-12-08 13:45:00,41.34,41.38,41.34,41.36,8817.0,33.1831,33.2152,33.1831,33.1991,8817.0
2017-12-08 13:50:00,41.36,41.39,41.35,41.38,9987.0,33.1991,33.2232,33.1911,33.2152,9987.0
2017-12-08 13:55:00,41.39,41.4,41.38,41.4,16050.0,33.2232,33.2312,33.2152,33.2312,16050.0
2017-12-08 14:00:00,41.4,41.4,41.34,41.35,8826.0,33.2312,33.2312,33.1831,33.1911,8826.0
2017-12-08 14:05:00,41.34,41.38,41.33,41.37,10670.0,33.1831,33.2152,33.175,33.2071,10670.0
2017-12-08 14:10:00,41.37,41.38,41.35,41.37,65782.0,33.2071,33.2152,33.1911,33.2071,65782.0
2017-12-08 14:15:00,41.36,41.37,41.33,41.37,37806.0,33.1991,33.2071,33.175,33.2071,37806.0
2017-12-08 14:20:00,41.37,41.42,41.34,41.4,38688.0,33.2071,33.2473,33.1831,33.2312,38688.0
2017-12-08 14:25:00,41.41,41.42,41.39,41.41,10289.0,33.2392,33.2473,33.2232,33.2392,10289.0
2017-12-08 14:30:00,41.41,41.42,41.39,41.4,16050.0,33.2392,33.2473,33.2232,33.2312,16050.0
2017-12-08 14:35:00,41.4,41.45,41.4,41.41,15154.0,33.2312,33.2713,33.2312,33.2392,15154.0
2017-12-08 14:40:00,41.41,41.42,41.4,41.41,5918.0,33.2392,33.2473,33.2312,33.2392,5918.0
2017-12-08 14:45:00,41.41,41.41,41.4,41.41,24168.0,33.2392,33.2392,33.2312,33.2392,24168.0
2017-12-08 14:50:00,41.4,41.41,41.35,41.38,21896.0,33.2312,33.2392,33.1911,33.2152,21896.0
2017-12-08 14:55:00,41.38,41.4,41.37,41.4,13906.0,33.2152,33.2312,33.2071,33.2312,13906.0
2017-12-08 15:00:00,41.39,41.42,41.39,41.42,13564.0,33.2232,33.2473,33.2232,33.2473,13564.0
2017-12-08 15:05:00,41.42,41.42,41.4,41.41,11490.0,33.2473,33.2473,33.2312,33.2392,11490.0
2017-12-08 15:10:00,41.42,41.45,41.41,41.44,31776.0,33.2473,33.2713,33.2392,33.2633,31776.0
2017-12-08 15:15:00,41.44,41.44,41.43,41.44,4312.0,33.2633,33.2633,33.2553,33.2633,4312.0
2017-12-08 15:20:00,41.43,41.46,41.43,41.46,17724.0,33.2553,33.2794,33.2553,33.2794,17724.0
2017-12-08 15:25:00,41.47,41.47,41.42,41.44,23248.0,33.2874,33.2874,33.2473,33.2633,23248.0
2017-12-08 15:30:00,41.43,41.44,41.41,41.44,17948.0,33.2553,33.2633,33.2392,33.2633,17948.0
2017-12-08 15:35:00,41.44,41.45,41.42,41.42,55064.0,33.2633,33.2713,33.2473,33.2473,55064.0
2017-12-08 15:40:00,41.41,41.43,41.4,41.41,29172.0,33.2392,33.2553,33.2312,33.2392,29172.0
2017-12-08 15:45:00,41.41,41.44,41.38,41.41,40001.0,33.2392,33.2633,33.2152,33.2392,40001.0
2017-12-08 15:50:00,41.42,41.44,41.42,41.44,43525.0,33.2473,33.2633,33.2473,33.2633,43525.0
2017-12-08 15:55:00,41.44,41.53,41.43,41.52,245618.0,33.2633,33.3356,33.2553,33.3275,245618.0
2017-12-11 09:30:00,41.4,41.5,41.3,41.36,69180.0,33.2312,33.3115,33.1509,33.1991,69180.0
2017-12-11 09:35:00,41.37,41.44,41.3,41.32,18307.0,33.2071,33.2633,33.1509,33.167,18307.0
2017-12-11 09:40:00,41.33,41.37,41.33,41.37,21959.0,33.175,33.2071,33.175,33.2071,21959.0
2017-12-11 09:45:00,41.38,41.45,41.37,41.42,16928.0,33.2152,33.2713,33.2071,33.2473,16928.0
2017-12-11 09:50:00,41.43,41.49,41.42,41.46,28458.0,33.2553,33.3035,33.2473,33.2794,28458.0
2017-12-11 09:55:00,41.47,41.51,41.4,41.41,29436.0,33.2874,33.3195,33.2312,33.2392,29436.0
2017-12-11 10:00:00,41.41,41.46,41.4,41.44,52982.0,33.2392,33.2794,33.2312,33.2633,52982.0
2017-12-11 10:05:00,41.45,41.51,41.44,41.51,7676.0,33.2713,33.3195,33.2633,33.3195,7676.0
2017-12-11 10:10:00,41.5,41.52,41.46,41.51,13584.0,33.3115,33.3275,33.2794,33.3195,13584.0
2017-12-11 10:15:00,41.5,41.52,41.46,41.47,11220.0,33.3115,33.3275,33.2794,33.2874,11220.0
2017-12-11 10:20:00,41.48,41.5,41.46,41.49,9094.0,33.2954,33.3115,33.2794,33.3035,9094.0
2017-12-11 10:25:00,41.48,41.51,41.47,41.49,15853.0,33.2954,33.3195,33.2874,33.3035,15853.0
2017-12-11 10:30:00,41.48,41.54,41.48,41.54,14608.0,33.2954,33.3436,33.2954,33.3436,14608.0
2017-12-11 10:35:00,41.54,41.68,41.53,41.67,14201.0,33.3436,33.456,33.3356,33.4479,14201.0
2017-12-11 10:40:00,41.68,41.87,41.67,41.87,40222.0,33.456,33.6085,33.4479,33.6085,40222.0
2017-12-11 10:45:00,41.85,41.87,41.78,41.8,28017.0,33.5924,33.6085,33.5362,33.5523,28017.0
2017-12-11 10:50:00,41.8,41.82,41.77,41.77,37450.0,33.5523,33.5683,33.5282,33.5282,37450.0
2017-12-11 10:55:00,41.78,41.79,41.69,41.73,20823.0,33.5362,33.5443,33.464,33.4961,20823.0
2017-12-11 11:00:00,41.72,41.73,41.67,41.72,23149.0,33.4881,33.4961,33.4479,33.4881,23149.0
2017-12-11 11:05:00,41.73,41.74,41.62,41.64,26796.0,33.4961,33.5041,33.4078,33.4239,26796.0
2017-12-11 11:10:00,41.64,41.65,41.63,41.63,7800.0,33.4239,33.4319,33.4158,33.4158,7800.0
2017-12-11 11:15:00,41.64,41.7,41.63,41.7,26892.0,33.4239,33.472,33.4158,33.472,26892.0
2017-12-11 11:20:00,41.69,41.7,41.67,41.68,18052.0,33.464,33.472,33.4479,33.456,18052.0
2017-12-11 11:25:00,41.69,41.72,41.69,41.71,17309.0,33.464,33.4881,33.464,33.48,17309.0
2017-12-11 11:30:00,41.71,41.73,41.69,41.71,13857.0,33.48,33.4961,33.464,33.48,13857.0
2017-12-11 11:35:00,41.7,41.74,41.7,41.73,13497.0,33.472,33.5041,33.472,33.4961,13497.0
2017-12-11 11:40:00,41.73,41.75,41.72,41.75,12013.0,33.4961,33.5122,33.4881,33.5122,12013.0
2017-12-11 11:45:00,41.75,41.77,41.74,41.76,14104.0,33.5122,33.5282,33.5041,33.5202,14104.0
2017-12-11 11:50:00,41.75,41.75,41.66,41.67,48398.0,33.5122,33.5122,33.4399,33.4479,48398.0
2017-12-11 11:55:00,41.68,41.71,41.67,41.7,19776.0,33.456,33.48,33.4479,33.472,19776.0
2017-12-11 12:00:00,41.7,41.71,41.69,41.69,19548.0,33.472,33.48,33.464,33.464,19548.0
2017-12-11 12:05:00,41.7,41.7,41.67,41.69,19823.0,33.472,33.472,33.4479,33.464,19823.0
2017-12-11 12:10:00,41.7,41.7,41.69,41.69,7334.0,33.472,33.472,33.464,33.464,7334.0
2017-12-11 12:15:00,41.69,41.7,41.67,41.68,11306.0,33.464,33.472,33.4479,33.456,11306.0
2017-12-11 12:20:00,41.68,41.72,41.67,41.72,39146.0,33.456,33.4881,33.4479,33.4881,39146.0
2017-12-11 12:25:00,41.71,41.71,41.69,41.69,9457.0,33.48,33.48,33.464,33.464,9457.0
2017-12-11 12:30:00,41.7,41.7,41.67,41.68,12953.0,33.472,33.472,33.4479,33.456,12953.0
2017-12-11 12:35:00,41.67,41.68,41.66,41.66,5528.0,33.4479,33.456,33.4399,33.4399,5528.0
2017-12-11 12:40:00,41.67,41.67,41.66,41.66,7629.0,33.4479,33.4479,33.4399,33.4399,7629.0
2017-12-11 12:45:00,41.67,41.68,41.65,41.68,18820.0,33.4479,33.456,33.4319,33.456,18820.0
2017-12-11 12:50:00,41.67,41.69,41.66,41.66,10560.0,33.4479,33.464,33.4399,33.4399,10560.0
2017-12-11 12:55:00,41.66,41.67,41.65,41.66,14406.0,33.4399,33.4479,33.4319,33.4399,14406.0
2017-12-11 13:00:00,41.66,41.67,41.65,41.66,7454.0,33.4399,33.4479,33.4319,33.4399,7454.0
2017-12-11 13:05:00,41.66,41.72,41.65,41.72,16429.0,33.4399,33.4881,33.4319,33.4881,16429.0
2017-12-11 13:10:00,41.72,41.74,41.69,41.7,18009.0,33.4881,33.5041,33.464,33.472,18009.0
2017-12-11 13:15:00,41.69,41.69,41.67,41.68,10693.0,33.464,33.464,33.4479,33.456,10693.0
2017-12-11 13:20:00,41.69,41.69,41.66,41.66,10365.0,33.464,33.464,33.4399,33.4399,10365.0
2017-12-11 13:25:00,41.66,41.68,41.65,41.66,11045.0,33.4399,33.456,33.4319,33.4399,11045.0
2017-12-11 13:30:00,41.67,41.68,41.65,41.67,10755.0,33.4479,33.456,33.4319,33.4479,10755.0
2017-12-11 13:35:00,41.66,41.67,41.65,41.66,2983.0,33.4399,33.4479,33.4319,33.4399,2983.0
2017-12-11 13:40:00,41.66,41.67,41.65,41.67,8035.0,33.4399,33.4479,33.4319,33.4479,8035.0
2017-12-11 13:45:00,41.66,41.68,41.66,41.68,7370.0,33.4399,33.456,33.4399,33.456,7370.0
2017-12-11 13:50:00,41.67,41.68,41.66,41.68,15325.0,33.4479,33.456,33.4399,33.456,15325.0
2017-12-11 13:55:00,41.67,41.68,41.67,41.67,8877.0,33.4479,33.456,33.4479,33.4479,8877.0
2017-12-11 14:00:00,41.67,41.73,41.67,41.7,23881.0,33.4479,33.4961,33.4479,33.472,23881.0
2017-12-11 14:05:00,41.7,41.72,41.7,41.72,9126.0,33.472,33.4881,33.472,33.4881,9126.0
2017-12-11 14:10:00,41.72,41.73,41.71,41.73,13892.0,33.4881,33.4961,33.48,33.4961,13892.0
2017-12-11 14:15:00,41.72,41.76,41.72,41.75,22948.0,33.4881,33.5202,33.4881,33.5122,22948.0
2017-12-11 14:20:00,41.74,41.75,41.71,41.73,13786.0,33.5041,33.5122,33.48,33.4961,13786.0
2017-12-11 14:25:00,41.74,41.75,41.73,41.73,8300.0,33.5041,33.5122,33.4961,33.4961,8300.0
2017-12-11 14:30:00,41.73,41.74,41.67,41.68,19172.0,33.4961,33.5041,33.4479,33.456,19172.0
2017-12-11 14:35:00,41.67,41.72,41.66,41.71,16637.0,33.4479,33.4881,33.4399,33.48,16637.0
2017-12-11 14:40:00,41.7,41.72,41.69,41.72,14918.0,33.472,33.4881,33.464,33.4881,14918.0
2017-12-11 14:45:00,41.72,41.72,41.7,41.71,11466.0,33.4881,33.4881,33.472,33.48,11466.0
2017-12-11 14:50:00,41.7,41.73,41.7,41.73,15666.0,33.472,33.4961,33.472,33.4961,15666.0
2017-12-11 14:55:00,41.71,41.72,41.7,41.71,7871.0,33.48,33.4881,33.472,33.48,7871.0
2017-12-11 15:00:00,41.7,41.78,41.7,41.77,26352.0,33.472,33.5362,33.472,33.5282,26352.0
2017-12-11 15:05:00,41.77,41.78,41.73,41.73,19137.0,33.5282,33.5362,33.4961,33.4961,19137.0
2017-12-11 15:10:00,41.73,41.76,41.73,41.76,10259.0,33.4961,33.5202,33.4961,33.5202,10259.0
2017-12-11 15:15:00,41.76,41.76,41.75,41.76,11388.0,33.5202,33.5202,33.5122,33.5202,11388.0
2017-12-11 15:20:00,41.76,41.78,41.74,41.78,27540.0,33.5202,33.5362,33.5041,33.5362,27540.0
2017-12-11 15:25:00,41.77,41.79,41.76,41.76,17237.0,33.5282,33.5443,33.5202,33.5202,17237.0
2017-12-11 15:30:00,41.77,41.79,41.76,41.79,21924.0,33.5282,33.5443,33.5202,33.5443,21924.0
2017-12-11 15:35:00,41.79,41.8,41.73,41.75,49990.0,33.5443,33.5523,33.4961,33.5122,49990.0
2017-12-11 15:40:00,41.75,41.79,41.74,41.79,44594.0,33.5122,33.5443,33.5041,33.5443,44594.0
2017-12-11 15:45:00,41.8,41.85,41.79,41.85,89654.0,33.5523,33.5924,33.5443,33.5924,89654.0
2017-12-11 15:50:00,41.85,41.86,41.82,41.83,83135.0,33.5924,33.6005,33.5683,33.5764,83135.0
2017-12-11 15:55:00,41.82,41.91,41.81,41.91,200539.0,33.5683,33.6406,33.5603,33.6406,200539.0
2017-12-12 09:30:00,41.95,42.16,41.93,42.13,55820.0,33.6727,33.8413,33.6566,33.8172,55820.0
2017-12-12 09:35:00,42.14,42.23,42.13,42.18,23254.0,33.8252,33.8974,33.8172,33.8573,23254.0
2017-12-12 09:40:00,42.17,42.2,42.06,42.07,29220.0,33.8493,33.8734,33.761,33.769,29220.0
2017-12-12 09:45:00,42.08,42.08,42.02,42.04,32098.0,33.777,33.777,33.7289,33.7449,32098.0
2017-12-12 09:50:00,42.04,42.05,41.9,41.91,32335.0,33.7449,33.753,33.6326,33.6406,32335.0
2017-12-12 09:55:00,41.91,42.0,41.9,41.99,25633.0,33.6406,33.7128,33.6326,33.7048,25633.0
2017-12-12 10:00:00,41.99,42.01,41.96,42.0,58201.0,33.7048,33.7209,33.6807,33.7128,58201.0
2017-12-12 10:05:00,42.0,42.01,41.96,41.98,22876.0,33.7128,33.7209,33.6807,33.6968,22876.0
2017-12-12 10:10:00,41.97,41.98,41.95,41.96,14129.0,33.6887,33.6968,33.6727,33.6807,14129.0
2017-12-12 10:15:00,41.95,42.0,41.94,41.98,30488.0,33.6727,33.7128,33.6647,33.6968,30488.0
2017-12-12 10:20:00,41.99,41.99,41.94,41.96,18363.0,33.7048,33.7048,33.6647,33.6807,18363.0
2017-12-12 10:25:00,41.96,41.97,41.94,41.97,21410.0,33.6807,33.6887,33.6647,33.6887,21410.0
2017-12-12 10:30:00,41.97,41.98,41.96,41.97,23950.0,33.6887,33.6968,33.6807,33.6887,23950.0
2017-12-12 10:35:00,41.96,42.0,41.95,41.99,44126.0,33.6807,33.7128,33.6727,33.7048,44126.0
2017-12-12 10:40:00,41.99,42.05,41.98,42.03,28770.0,33.7048,33.753,33.6968,33.7369,28770.0
2017-12-12 10:45:00,42.02,42.06,42.01,42.04,29099.0,33.7289,33.761,33.7209,33.7449,29099.0
2017-12-12 10:50:00,42.04,42.05,42.02,42.04,19081.0,33.7449,33.753,33.7289,33.7449,19081.0
2017-12-12 10:55:00,42.04,42.05,42.01,42.05,29509.0,33.7449,33.753,33.7209,33.753,29509.0
2017-12-12 11:00:00,42.04,42.06,42.03,42.04,44268.0,33.7449,33.761,33.7369,33.7449,44268.0
2017-12-12 11:05:00,42.05,42.07,42.04,42.07,31997.0,33.753,33.769,33.7449,33.769,31997.0
2017-12-12 11:10:00,42.07,42.12,42.06,42.07,27612.0,33.769,33.8091,33.761,33.769,27612.0
2017-12-12 11:15:00,42.07,42.09,42.07,42.08,8857.0,33.769,33.7851,33.769,33.777,8857.0
2017-12-12 11:20:00,42.09,42.09,42.02,42.03,29585.0,33.7851,33.7851,33.7289,33.7369,29585.0
2017-12-12 11:25:00,42.04,42.07,42.03,42.06,21347.0,33.7449,33.769,33.7369,33.761,21347.0
2017-12-12 11:30:00,42.06,42.07,42.05,42.07,13849.0,33.761,33.769,33.753,33.769,13849.0
2017-12-12 11:35:00,42.07,42.13,42.06,42.09,32798.0,33.769,33.8172,33.761,33.7851,32798.0
2017-12-12 11:40:00,42.09,42.12,42.08,42.12,24002.0,33.7851,33.8091,33.777,33.8091,24002.0
2017-12-12 11:45:00,42.12,42.14,42.08,42.09,19708.0,33.8091,33.8252,33.777,33.7851,19708.0
2017-12-12 11:50:00,42.09,42.09,42.05,42.05,21843.0,33.7851,33.7851,33.753,33.753,21843.0
2017-12-12 11:55:00,42.05,42.08,42.04,42.07,15466.0,33.753,33.777,33.7449,33.769,15466.0
2017-12-12 12:00:00,42.06,42.08,42.05,42.05,30625.0,33.761,33.777,33.753,33.753,30625.0
2017-12-12 12:05:00,42.05,42.07,42.04,42.07,15122.0,33.753,33.769,33.7449,33.769,15122.0
2017-12-12 12:10:00,42.07,42.1,42.06,42.08,20344.0,33.769,33.7931,33.761,33.777,20344.0
2017-12-12 12:15:00,42.08,42.1,42.07,42.08,35135.0,33.777,33.7931,33.769,33.777,35135.0
2017-12-12 12:20:00,42.08,42.09,42.07,42.08,20321.0,33.777,33.7851,33.769,33.777,20321.0
2017-12-12 12:25:00,42.08,42.09,42.05,42.07,27853.0,33.777,33.7851,33.753,33.769,27853.0
2017-12-12 12:30:00,42.06,42.11,42.06,42.08,22357.0,33.761,33.8011,33.761,33.777,22357.0
2017-12-12 12:35:00,42.08,42.08,42.06,42.06,19175.0,33.777,33.777,33.761,33.761,19175.0
2017-12-12 12:40:00,42.07,42.07,42.05,42.05,20600.0,33.769,33.769,33.753,33.753,20600.0
2017-12-12 12:45:00,42.06,42.09,42.05,42.08,31802.0,33.761,33.7851,33.753,33.777,31802.0
2017-12-12 12:50:00,42.09,42.11,42.09,42.1,11799.0,33.7851,33.8011,33.7851,33.7931,11799.0
2017-12-12 12:55:00,42.11,42.11,42.09,42.1,24803.0,33.8011,33.8011,33.7851,33.7931,24803.0
2017-12-12 13:00:00,42.1,42.11,42.09,42.11,17864.0,33.7931,33.8011,33.7851,33.8011,17864.0
2017-12-12 13:05:00,42.11,42.14,42.1,42.14,31575.0,33.8011,33.8252,33.7931,33.8252,31575.0
2017-12-12 13:10:00,42.13,42.14,42.11,42.12,12405.0,33.8172,33.8252,33.8011,33.8091,12405.0
2017-12-12 13:15:00,42.12,42.13,42.11,42.12,28009.0,33.8091,33.8172,33.8011,33.8091,28009.0
2017-12-12 13:20:00,42.11,42.13,42.11,42.12,17060.0,33.8011,33.8172,33.8011,33.8091,17060.0
2017-12-12 13:25:00,42.11,42.13,42.1,42.1,30858.0,33.8011,33.8172,33.7931,33.7931,30858.0
2017-12-12 13:30:00,42.09,42.09,42.05,42.05,15471.0,33.7851,33.7851,33.753,33.753,15471.0
2017-12-12 13:35:00,42.05,42.06,42.02,42.02,10959.0,33.753,33.761,33.7289,33.7289,10959.0
2017-12-12 13:40:00,42.02,42.07,42.02,42.06,28189.0,33.7289,33.769,33.7289,33.761,28189.0
2017-12-12 13:45:00,42.05,42.06,42.04,42.05,11219.0,33.753,33.761,33.7449,33.753,11219.0
2017-12-12 13:50:00,42.05,42.06,42.04,42.04,9962.0,33.753,33.761,33.7449,33.7449,9962.0
2017-12-12 13:55:00,42.04,42.05,42.0,42.02,50621.0,33.7449,33.753,33.7128,33.7289,50621.0
2017-12-12 14:00:00,42.02,42.03,42.01,42.02,18154.0,33.7289,33.7369,33.7209,33.7289,18154.0
2017-12-12 14:05:00,42.02,42.04,42.02,42.02,11507.0,33.7289,33.7449,33.7289,33.7289,11507.0
2017-12-12 14:10:00,42.02,42.03,41.99,42.01,31604.0,33.7289,33.7369,33.7048,33.7209,31604.0
2017-12-12 14:15:00,42.01,42.05,42.0,42.03,31281.0,33.7209,33.753,33.7128,33.7369,31281.0
2017-12-12 14:20:00,42.02,42.07,42.02,42.06,30932.0,33.7289,33.769,33.7289,33.761,30932.0
2017-12-12 14:25:00,42.06,42.07,42.04,42.04,12719.0,33.761,33.769,33.7449,33.7449,12719.0
2017-12-12 14:30:00,42.05,42.05,41.99,42.0,25188.0,33.753,33.753,33.7048,33.7128,25188.0
2017-12-12 14:35:00,42.01,42.02,41.98,41.99,24974.0,33.7209,33.7289,33.6968,33.7048,24974.0
2017-12-12 14:40:00,41.98,41.98,41.94,41.95,32882.0,33.6968,33.6968,33.6647,33.6727,32882.0
2017-12-12 14:45:00,41.96,41.98,41.94,41.97,29737.0,33.6807,33.6968,33.6647,33.6887,29737.0
2017-12-12 14:50:00,41.97,41.99,41.97,41.97,16002.0,33.6887,33.7048,33.6887,33.6887,16002.0
2017-12-12 14:55:00,41.97,41.98,41.93,41.94,15630.0,33.6887,33.6968,33.6566,33.6647,15630.0
2017-12-12 15:00:00,41.93,41.96,41.92,41.94,46102.0,33.6566,33.6807,33.6486,33.6647,46102.0
2017-12-12 15:05:00,41.93,42.0,41.92,41.99,62413.0,33.6566,33.7128,33.6486,33.7048,62413.0
2017-12-12 15:10:00,41.98,42.0,41.94,41.99,69261.0,33.6968,33.7128,33.6647,33.7048,69261.0
2017-12-12 15:15:00,41.99,41.99,41.96,41.96,14725.0,33.7048,33.7048,33.6807,33.6807,14725.0
2017-12-12 15:20:00,41.96,41.98,41.92,41.97,37652.0,33.6807,33.6968,33.6486,33.6887,37652.0
2017-12-12 15:25:00,41.97,41.99,41.96,41.97,25748.0,33.6887,33.7048,33.6807,33.6887,25748.0
2017-12-12 15:30:00,41.97,42.01,41.92,41.93,37144.0,33.6887,33.7209,33.6486,33.6566,37144.0
2017-12-12 15:35:00,41.93,41.94,41.88,41.9,43683.0,33.6566,33.6647,33.6165,33.6326,43683.0
2017-12-12 15:40:00,41.9,41.9,41.84,41.85,55701.0,33.6326,33.6326,33.5844,33.5924,55701.0
2017-12-12 15:45:00,41.85,41.86,41.81,41.82,73544.0,33.5924,33.6005,33.5603,33.5683,73544.0
2017-12-12 15:50:00,41.82,41.82,41.78,41.78,106073.0,33.5683,33.5683,33.5362,33.5362,106073.0
2017-12-12 15:55:00,41.78,41.79,41.75,41.77,225486.0,33.5362,33.5443,33.5122,33.5282,225486.0
2017-12-13 09:30:00,41.69,41.7,41.43,41.45,85954.0,33.464,33.472,33.2553,33.2713,85954.0
2017-12-13 09:35:00,41.45,41.47,41.26,41.27,44824.0,33.2713,33.2874,33.1188,33.1269,44824.0
2017-12-13 09:40:00,41.28,41.45,41.27,41.42,27002.0,33.1349,33.2713,33.1269,33.2473,27002.0
2017-12-13 09:45:00,41.41,41.42,41.31,41.32,33233.0,33.2392,33.2473,33.159,33.167,33233.0
2017-12-13 09:50:00,41.32,41.32,41.19,41.19,85540.0,33.167,33.167,33.0627,33.0627,85540.0
2017-12-13 09:55:00,41.19,41.19,41.09,41.16,86862.0,33.0627,33.0627,32.9824,33.0386,86862.0
2017-12-13 10:00:00,41.16,41.26,41.06,41.07,43560.0,33.0386,33.1188,32.9583,32.9663,43560.0
2017-12-13 10:05:00,41.07,41.12,41.03,41.1,64963.0,32.9663,33.0065,32.9342,32.9904,64963.0
2017-12-13 10:10:00,41.09,41.12,41.06,41.07,27986.0,32.9824,33.0065,32.9583,32.9663,27986.0
2017-12-13 10:15:00,41.06,41.06,40.98,41.0,40978.0,32.9583,32.9583,32.8941,32.9101,40978.0
2017-12-13 10:20:00,40.99,41.0,40.97,40.98,20636.0,32.9021,32.9101,32.8861,32.8941,20636.0
2017-12-13 10:25:00,40.98,41.03,40.98,40.99,32055.0,32.8941,32.9342,32.8941,32.9021,32055.0
2017-12-13 10:30:00,40.99,41.05,40.99,41.01,24359.0,32.9021,32.9503,32.9021,32.9182,24359.0
2017-12-13 10:35:00,41.01,41.02,40.96,41.02,36224.0,32.9182,32.9262,32.878,32.9262,36224.0
2017-12-13 10:40:00,41.02,41.03,40.95,40.98,23369.0,32.9262,32.9342,32.87,32.8941,23369.0
2017-12-13 10:45:00,40.97,40.98,40.88,40.9,28569.0,32.8861,32.8941,32.8138,32.8299,28569.0
2017-12-13 10:50:00,40.9,41.0,40.89,41.0,34177.0,32.8299,32.9101,32.8218,32.9101,34177.0
2017-12-13 10:55:00,41.0,41.07,41.0,41.02,32799.0,32.9101,32.9663,32.9101,32.9262,32799.0
2017-12-13 11:00:00,41.02,41.06,40.92,40.95,23326.0,32.9262,32.9583,32.8459,32.87,23326.0
2017-12-13 11:05:00,40.94,40.94,40.84,40.84,25062.0,32.862,32.862,32.7817,32.7817,25062.0
2017-12-13 11:10:00,40.84,40.86,40.81,40.82,35209.0,32.7817,32.7978,32.7576,32.7657,35209.0
2017-12-13 11:15:00,40.82,40.83,40.77,40.78,20489.0,32.7657,32.7737,32.7255,32.7335,20489.0
2017-12-13 11:20:00,40.77,40.78,40.74,40.75,20456.0,32.7255,32.7335,32.7014,32.7095,20456.0
2017-12-13 11:25:00,40.74,40.76,40.71,40.73,51768.0,32.7014,32.7175,32.6774,32.6934,51768.0
2017-12-13 11:30:00,40.73,40.79,40.68,40.79,47809.0,32.6934,32.7416,32.6533,32.7416,47809.0
2017-12-13 11:35:00,40.8,40.83,40.79,40.82,17251.0,32.7496,32.7737,32.7416,32.7657,17251.0
2017-12-13 11:40:00,40.81,40.83,40.79,40.83,12884.0,32.7576,32.7737,32.7416,32.7737,12884.0
2017-12-13 11:45:00,40.83,40.84,40.76,40.78,30380.0,32.7737,32.7817,32.7175,32.7335,30380.0
2017-12-13 11:50:00,40.78,40.8,40.75,40.77,33939.0,32.7335,32.7496,32.7095,32.7255,33939.0
2017-12-13 11:55:00,40.76,40.77,40.72,40.72,21862.0,32.7175,32.7255,32.6854,32.6854,21862.0
2017-12-13 12:00:00,40.71,40.75,40.7,40.73,12955.0,32.6774,32.7095,32.6693,32.6934,12955.0
2017-12-13 12:05:00,40.72,40.75,40.71,40.73,20224.0,32.6854,32.7095,32.6774,32.6934,20224.0
2017-12-13 12:10:00,40.73,40.76,40.71,40.71,17942.0,32.6934,32.7175,32.6774,32.6774,17942.0
2017-12-13 12:15:00,40.71,40.71,40.64,40.65,23724.0,32.6774,32.6774,32.6212,32.6292,23724.0
2017-12-13 12:20:00,40.64,40.68,40.61,40.65,21383.0,32.6212,32.6533,32.5971,32.6292,21383.0
2017-12-13 12:25:00,40.66,40.66,40.62,40.62,15275.0,32.6372,32.6372,32.6051,32.6051,15275.0
2017-12-13 12:30:00,40.63,40.67,40.61,40.66,43506.0,32.6131,32.6453,32.5971,32.6372,43506.0
2017-12-13 12:35:00,40.67,40.68,40.63,40.67,21491.0,32.6453,32.6533,32.6131,32.6453,21491.0
2017-12-13 12:40:00,40.67,40.7,40.65,40.66,23615.0,32.6453,32.6693,32.6292,32.6372,23615.0
2017-12-13 12:45:00,40.66,40.67,40.65,40.65,17482.0,32.6372,32.6453,32.6292,32.6292,17482.0
2017-12-13 12:50:00,40.66,40.67,40.58,40.59,53255.0,32.6372,32.6453,32.573,32.581,53255.0
2017-12-13 12:55:00,40.58,40.61,40.56,40.58,10730.0,32.573,32.5971,32.557,32.573,10730.0
2017-12-13 13:00:00,40.57,40.6,40.55,40.56,16440.0,32.565,32.5891,32.5489,32.557,16440.0
2017-12-13 13:05:00,40.56,40.59,40.56,40.59,21538.0,32.557,32.581,32.557,32.581,21538.0
2017-12-13 13:10:00,40.58,40.66,40.58,40.59,36554.0,32.573,32.6372,32.573,32.581,36554.0
2017-12-13 13:15:00,40.59,40.62,40.58,40.61,10052.0,32.581,32.6051,32.573,32.5971,10052.0
2017-12-13 13:20:00,40.6,40.6,40.56,40.58,31287.0,32.5891,32.5891,32.557,32.573,31287.0
2017-12-13 13:25:00,40.57,40.61,40.57,40.6,17145.0,32.565,32.5971,32.565,32.5891,17145.0
2017-12-13 13:30:00,40.6,40.6,40.57,40.58,14775.0,32.5891,32.5891,32.565,32.573,14775.0
2017-12-13 13:35:00,40.58,40.61,40.57,40.61,14218.0,32.573,32.5971,32.565,32.5971,14218.0
2017-12-13 13:40:00,40.6,40.61,40.49,40.5,36833.0,32.5891,32.5971,32.5008,32.5088,36833.0
2017-12-13 13:45:00,40.5,40.53,40.49,40.52,19314.0,32.5088,32.5329,32.5008,32.5249,19314.0
2017-12-13 13:50:00,40.52,40.59,40.51,40.52,31078.0,32.5249,32.581,32.5168,32.5249,31078.0
2017-12-13 13:55:00,40.53,40.53,40.46,40.46,28503.0,32.5329,32.5329,32.4767,32.4767,28503.0
2017-12-13 14:00:00,40.48,40.6,40.48,40.54,53032.0,32.4927,32.5891,32.4927,32.5409,53032.0
2017-12-13 14:05:00,40.54,40.56,40.48,40.53,35940.0,32.5409,32.557,32.4927,32.5329,35940.0
2017-12-13 14:10:00,40.52,40.52,40.39,40.41,65986.0,32.5249,32.5249,32.4205,32.4366,65986.0
2017-12-13 14:15:00,40.41,40.43,40.35,40.37,68894.0,32.4366,32.4526,32.3884,32.4044,68894.0
2017-12-13 14:20:00,40.36,40.45,40.35,40.41,71619.0,32.3964,32.4687,32.3884,32.4366,71619.0
2017-12-13 14:25:00,40.41,40.43,40.36,40.37,42918.0,32.4366,32.4526,32.3964,32.4044,42918.0
2017-12-13 14:30:00,40.37,40.4,40.34,40.38,48225.0,32.4044,32.4285,32.3804,32.4125,48225.0
2017-12-13 14:35:00,40.37,40.43,40.36,40.4,36198.0,32.4044,32.4526,32.3964,32.4285,36198.0
2017-12-13 14:40:00,40.39,40.39,40.36,40.36,26686.0,32.4205,32.4205,32.3964,32.3964,26686.0
2017-12-13 14:45:00,40.37,40.38,40.34,40.38,45575.0,32.4044,32.4125,32.3804,32.4125,45575.0
2017-12-13 14:50:00,40.37,40.4,40.34,40.36,73313.0,32.4044,32.4285,32.3804,32.3964,73313.0
2017-12-13 14:55:00,40.36,40.38,40.25,40.26,114127.0,32.3964,32.4125,32.3081,32.3162,114127.0
2017-12-13 15:00:00,40.26,40.27,40.24,40.26,42291.0,32.3162,32.3242,32.3001,32.3162,42291.0
2017-12-13 15:05:00,40.26,40.27,40.21,40.24,51603.0,32.3162,32.3242,32.276,32.3001,51603.0
2017-12-13 15:10:00,40.23,40.25,40.14,40.15,64431.0,32.2921,32.3081,32.2198,32.2279,64431.0
2017-12-13 15:15:00,40.15,40.16,40.06,40.07,101778.0,32.2279,32.2359,32.1556,32.1636,101778.0
2017-12-13 15:20:00,40.07,40.17,40.06,40.09,111089.0,32.1636,32.2439,32.1556,32.1797,111089.0
2017-12-13 15:25:00,40.09,40.1,40.01,40.05,139519.0,32.1797,32.1877,32.1155,32.1476,139519.0
2017-12-13 15:30:00,40.04,40.04,39.95,39.98,129082.0,32.1396,32.1396,32.0673,32.0914,129082.0
2017-12-13 15:35:00,39.98,40.18,39.95,40.16,130861.0,32.0914,32.2519,32.0673,32.2359,130861.0
2017-12-13 15:40:00,40.15,40.2,40.11,40.16,118318.0,32.2279,32.268,32.1957,32.2359,118318.0
2017-12-13 15:45:00,40.16,40.17,40.09,40.12,130640.0,32.2359,32.2439,32.1797,32.2038,130640.0
2017-12-13 15:50:00,40.11,40.12,40.08,40.11,137295.0,32.1957,32.2038,32.1717,32.1957,137295.0
2017-12-13 15:55:00,40.12,40.14,40.04,40.06,377568.0,32.2038,32.2198,32.1396,32.1556,377568.0
2017-12-14 09:30:00,39.98,40.01,39.81,39.81,97248.0,32.0914,32.1155,31.9549,31.9549,97248.0
2017-12-14 09:35:00,39.8,39.8,39.66,39.66,55593.0,31.9469,31.9469,31.8345,31.8345,55593.0
2017-12-14 09:40:00,39.66,39.69,39.61,39.68,59773.0,31.8345,31.8586,31.7944,31.8506,59773.0
2017-12-14 09:45:00,39.69,39.69,39.62,39.66,35646.0,31.8586,31.8586,31.8024,31.8345,35646.0
2017-12-14 09:50:00,39.67,39.85,39.67,39.83,49365.0,31.8426,31.9871,31.8426,31.971,49365.0
2017-12-14 09:55:00,39.83,39.93,39.82,39.93,67410.0,31.971,32.0513,31.963,32.0513,67410.0
2017-12-14 10:00:00,39.92,39.94,39.84,39.85,36994.0,32.0432,32.0593,31.979,31.9871,36994.0
2017-12-14 10:05:00,39.86,39.95,39.86,39.94,54918.0,31.9951,32.0673,31.9951,32.0593,54918.0
2017-12-14 10:10:00,39.94,39.95,39.88,39.9,47230.0,32.0593,32.0673,32.0111,32.0272,47230.0
2017-12-14 10:15:00,39.9,39.91,39.83,39.87,59720.0,32.0272,32.0352,31.971,32.0031,59720.0
2017-12-14 10:20:00,39.87,39.9,39.83,39.84,37582.0,32.0031,32.0272,31.971,31.979,37582.0
2017-12-14 10:25:00,39.84,39.88,39.83,39.87,28326.0,31.979,32.0111,31.971,32.0031,28326.0
2017-12-14 10:30:00,39.87,39.88,39.82,39.82,27912.0,32.0031,32.0111,31.963,31.963,27912.0
2017-12-14 10:35:00,39.82,39.86,39.8,39.86,23921.0,31.963,31.9951,31.9469,31.9951,23921.0
2017-12-14 10:40:00,39.86,39.89,39.85,39.86,16584.0,31.9951,32.0192,31.9871,31.9951,16584.0
2017-12-14 10:45:00,39.87,39.9,39.86,39.87,32819.0,32.0031,32.0272,31.9951,32.0031,32819.0
2017-12-14 10:50:00,39.87,39.88,39.86,39.88,14605.0,32.0031,32.0111,31.9951,32.0111,14605.0
2017-12-14 10:55:00,39.89,39.9,39.86,39.88,43556.0,32.0192,32.0272,31.9951,32.0111,43556.0
2017-12-14 11:00:00,39.88,39.93,39.88,39.89,48439.0,32.0111,32.0513,32.0111,32.0192,48439.0
2017-12-14 11:05:00,39.89,39.91,39.88,39.9,17149.0,32.0192,32.0352,32.0111,32.0272,17149.0
2017-12-14 11:10:00,39.9,39.96,39.89,39.96,35569.0,32.0272,32.0753,32.0192,32.0753,35569.0
2017-12-14 11:15:00,39.96,40.01,39.94,40.0,28931.0,32.0753,32.1155,32.0593,32.1075,28931.0
2017-12-14 11:20:00,40.0,40.09,39.99,40.04,35292.0,32.1075,32.1797,32.0994,32.1396,35292.0
2017-12-14 11:25:00,40.04,40.06,40.02,40.04,24753.0,32.1396,32.1556,32.1235,32.1396,24753.0
2017-12-14 11:30:00,40.04,40.05,40.02,40.03,13029.0,32.1396,32.1476,32.1235,32.1315,13029.0
2017-12-14 11:35:00,40.02,40.05,39.98,39.98,39541.0,32.1235,32.1476,32.0914,32.0914,39541.0
2017-12-14 11:40:00,39.98,40.02,39.98,40.02,27784.0,32.0914,32.1235,32.0914,32.1235,27784.0
2017-12-14 11:45:00,40.02,40.08,40.01,40.05,23890.0,32.1235,32.1717,32.1155,32.1476,23890.0
2017-12-14 11:50:00,40.04,40.04,40.01,40.02,11925.0,32.1396,32.1396,32.1155,32.1235,11925.0
2017-12-14 11:55:00,40.02,40.1,40.01,40.09,65702.0,32.1235,32.1877,32.1155,32.1797,65702.0
2017-12-14 12:00:00,40.09,40.12,40.09,40.11,15204.0,32.1797,32.2038,32.1797,32.1957,15204.0
2017-12-14 12:05:00,40.11,40.12,40.03,40.04,19611.0,32.1957,32.2038,32.1315,32.1396,19611.0
2017-12-14 12:10:00,40.05,40.07,40.03,40.07,13844.0,32.1476,32.1636,32.1315,32.1636,13844.0
2017-12-14 12:15:00,40.06,40.08,40.05,40.06,130050.0,32.1556,32.1717,32.1476,32.1556,130050.0
2017-12-14 12:20:00,40.07,40.07,39.99,39.99,49702.0,32.1636,32.1636,32.0994,32.0994,49702.0
2017-12-14 12:25:00,40.0,40.0,39.9,39.92,39566.0,32.1075,32.1075,32.0272,32.0432,39566.0
2017-12-14 12:30:00,39.92,39.92,39.89,39.89,14660.0,32.0432,32.0432,32.0192,32.0192,14660.0
2017-12-14 12:35:00,39.89,39.9,39.86,39.89,22654.0,32.0192,32.0272,31.9951,32.0192,22654.0
2017-12-14 12:40:00,39.89,39.89,39.83,39.84,34820.0,32.0192,32.0192,31.971,31.979,34820.0
2017-12-14 12:45:00,39.85,39.88,39.84,39.86,19183.0,31.9871,32.0111,31.979,31.9951,19183.0
2017-12-14 12:50:00,39.86,39.86,39.79,39.79,26174.0,31.9951,31.9951,31.9389,31.9389,26174.0
2017-12-14 12:55:00,39.8,39.81,39.78,39.8,15797.0,31.9469,31.9549,31.9309,31.9469,15797.0
2017-12-14 13:00:00,39.8,39.85,39.79,39.84,25112.0,31.9469,31.9871,31.9389,31.979,25112.0
2017-12-14 13:05:00,39.84,39.85,39.82,39.83,39583.0,31.979,31.9871,31.963,31.971,39583.0
2017-12-14 13:10:00,39.83,39.86,39.82,39.82,13701.0,31.971,31.9951,31.963,31.963,13701.0
2017-12-14 13:15:00,39.82,39.88,39.82,39.83,22240.0,31.963,32.0111,31.963,31.971,22240.0
2017-12-14 13:20:00,39.83,39.84,39.8,39.82,26669.0,31.971,31.979,31.9469,31.963,26669.0
2017-12-14 13:25:00,39.82,39.85,39.81,39.84,18990.0,31.963,31.9871,31.9549,31.979,18990.0
2017-12-14 13:30:00,39.84,39.85,39.79,39.79,22948.0,31.979,31.9871,31.9389,31.9389,22948.0
2017-12-14 13:35:00,39.8,39.83,39.79,39.83,16860.0,31.9469,31.971,31.9389,31.971,16860.0
2017-12-14 13:40:00,39.83,39.84,39.81,39.83,32200.0,31.971,31.979,31.9549,31.971,32200.0
2017-12-14 13:45:00,39.83,39.83,39.81,39.83,20951.0,31.971,31.971,31.9549,31.971,20951.0
2017-12-14 13:50:00,39.82,39.82,39.74,39.74,42502.0,31.963,31.963,31.8988,31.8988,42502.0
2017-12-14 13:55:00,39.74,39.76,39.74,39.75,11381.0,31.8988,31.9148,31.8988,31.9068,11381.0
2017-12-14 14:00:00,39.75,39.78,39.74,39.75,22234.0,31.9068,31.9309,31.8988,31.9068,22234.0
2017-12-14 14:05:00,39.76,39.81,39.75,39.76,24424.0,31.9148,31.9549,31.9068,31.9148,24424.0
2017-12-14 14:10:00,39.75,39.79,39.75,39.79,17113.0,31.9068,31.9389,31.9068,31.9389,17113.0
2017-12-14 14:15:00,39.78,39.79,39.76,39.78,19154.0,31.9309,31.9389,31.9148,31.9309,19154.0
2017-12-14 14:20:00,39.77,39.77,39.7,39.71,34361.0,31.9228,31.9228,31.8666,31.8747,34361.0
2017-12-14 14:25:00,39.71,39.75,39.71,39.72,32584.0,31.8747,31.9068,31.8747,31.8827,32584.0
2017-12-14 14:30:00,39.72,39.75,39.72,39.74,23838.0,31.8827,31.9068,31.8827,31.8988,23838.0
2017-12-14 14:35:00,39.74,39.77,39.71,39.75,34079.0,31.8988,31.9228,31.8747,31.9068,34079.0
2017-12-14 14:40:00,39.75,39.75,39.69,39.7,23921.0,31.9068,31.9068,31.8586,31.8666,23921.0
2017-12-14 14:45:00,39.7,39.71,39.69,39.69,17482.0,31.8666,31.8747,31.8586,31.8586,17482.0
2017-12-14 14:50:00,39.7,39.7,39.67,39.7,34571.0,31.8666,31.8666,31.8426,31.8666,34571.0
2017-12-14 14:55:00,39.7,39.71,39.68,39.7,66829.0,31.8666,31.8747,31.8506,31.8666,66829.0
2017-12-14 15:00:00,39.7,39.71,39.68,39.7,24804.0,31.8666,31.8747,31.8506,31.8666,24804.0
2017-12-14 15:05:00,39.7,39.7,39.63,39.64,45055.0,31.8666,31.8666,31.8105,31.8185,45055.0
2017-12-14 15:10:00,39.64,39.68,39.63,39.67,24881.0,31.8185,31.8506,31.8105,31.8426,24881.0
2017-12-14 15:15:00,39.66,39.68,39.64,39.64,39662.0,31.8345,31.8506,31.8185,31.8185,39662.0
2017-12-14 15:20:00,39.65,39.67,39.63,39.64,31393.0,31.8265,31.8426,31.8105,31.8185,31393.0
2017-12-14 15:25:00,39.64,39.66,39.62,39.63,40932.0,31.8185,31.8345,31.8024,31.8105,40932.0
2017-12-14 15:30:00,39.63,39.66,39.62,39.66,35189.0,31.8105,31.8345,31.8024,31.8345,35189.0
2017-12-14 15:35:00,39.66,39.7,39.65,39.68,59286.0,31.8345,31.8666,31.8265,31.8506,59286.0
2017-12-14 15:40:00,39.68,39.69,39.62,39.63,73999.0,31.8506,31.8586,31.8024,31.8105,73999.0
2017-12-14 15:45:00,39.63,39.64,39.52,39.59,127132.0,31.8105,31.8185,31.7222,31.7784,127132.0
2017-12-14 15:50:00,39.58,39.62,39.55,39.6,117625.0,31.7703,31.8024,31.7462,31.7864,117625.0
2017-12-14 15:55:00,39.6,39.64,39.58,39.59,268844.0,31.7864,31.8185,31.7703,31.7784,268844.0
2017-12-15 09:30:00,39.78,39.94,39.77,39.91,828746.0,31.9309,32.0593,31.9228,32.0352,828746.0
2017-12-15 09:35:00,39.95,40.1,39.95,40.02,26064.0,32.0673,32.1877,32.0673,32.1235,26064.0
2017-12-15 09:40:00,40.02,40.03,39.84,39.87,55504.0,32.1235,32.1315,31.979,32.0031,55504.0
2017-12-15 09:45:00,39.88,39.98,39.84,39.98,49621.0,32.0111,32.0914,31.979,32.0914,49621.0
2017-12-15 09:50:00,39.96,39.97,39.92,39.95,18878.0,32.0753,32.0834,32.0432,32.0673,18878.0
2017-12-15 09:55:00,39.95,39.97,39.93,39.95,31419.0,32.0673,32.0834,32.0513,32.0673,31419.0
2017-12-15 10:00:00,39.96,39.97,39.87,39.87,39997.0,32.0753,32.0834,32.0031,32.0031,39997.0
2017-12-15 10:05:00,39.87,39.88,39.8,39.82,29954.0,32.0031,32.0111,31.9469,31.963,29954.0
2017-12-15 10:10:00,39.82,39.89,39.81,39.89,22816.0,31.963,32.0192,31.9549,32.0192,22816.0
2017-12-15 10:15:00,39.89,39.97,39.89,39.95,38644.0,32.0192,32.0834,32.0192,32.0673,38644.0
2017-12-15 10:20:00,39.96,40.07,39.95,40.06,82575.0,32.0753,32.1636,32.0673,32.1556,82575.0
2017-12-15 10:25:00,40.06,40.12,40.06,40.11,27414.0,32.1556,32.2038,32.1556,32.1957,27414.0
2017-12-15 10:30:00,40.11,40.16,40.1,40.16,61990.0,32.1957,32.2359,32.1877,32.2359,61990.0
2017-12-15 10:35:00,40.16,40.2,40.1,40.12,39138.0,32.2359,32.268,32.1877,32.2038,39138.0
2017-12-15 10:40:00,40.11,40.12,40.07,40.08,27509.0,32.1957,32.2038,32.1636,32.1717,27509.0
2017-12-15 10:45:00,40.08,40.15,40.07,40.15,17274.0,32.1717,32.2279,32.1636,32.2279,17274.0
2017-12-15 10:50:00,40.16,40.16,40.12,40.13,23229.0,32.2359,32.2359,32.2038,32.2118,23229.0
2017-12-15 10:55:00,40.13,40.16,40.12,40.13,13107.0,32.2118,32.2359,32.2038,32.2118,13107.0
2017-12-15 11:00:00,40.13,40.17,40.1,40.16,28946.0,32.2118,32.2439,32.1877,32.2359,28946.0
2017-12-15 11:05:00,40.16,40.25,40.16,40.25,44424.0,32.2359,32.3081,32.2359,32.3081,44424.0
2017-12-15 11:10:00,40.24,40.26,40.17,40.26,72330.0,32.3001,32.3162,32.2439,32.3162,72330.0
2017-12-15 11:15:00,40.26,40.31,40.26,40.3,33670.0,32.3162,32.3563,32.3162,32.3483,33670.0
2017-12-15 11:20:00,40.3,40.32,40.26,40.3,53022.0,32.3483,32.3643,32.3162,32.3483,53022.0
2017-12-15 11:25:00,40.31,40.4,40.3,40.38,61014.0,32.3563,32.4285,32.3483,32.4125,61014.0
2017-12-15 11:30:00,40.39,40.39,40.35,40.36,40271.0,32.4205,32.4205,32.3884,32.3964,40271.0
2017-12-15 11:35:00,40.37,40.37,40.29,40.35,72031.0,32.4044,32.4044,32.3402,32.3884,72031.0
2017-12-15 11:40:00,40.34,40.38,40.33,40.37,73883.0,32.3804,32.4125,32.3723,32.4044,73883.0
2017-12-15 11:45:00,40.36,40.45,40.35,40.45,110192.0,32.3964,32.4687,32.3884,32.4687,110192.0
2017-12-15 11:50:00,40.45,40.51,40.45,40.46,40426.0,32.4687,32.5168,32.4687,32.4767,40426.0
2017-12-15 11:55:00,40.46,40.47,40.42,40.46,38542.0,32.4767,32.4847,32.4446,32.4767,38542.0
2017-12-15 12:00:00,40.45,40.59,40.45,40.57,81263.0,32.4687,32.581,32.4687,32.565,81263.0
2017-12-15 12:05:00,40.57,40.58,40.51,40.55,30660.0,32.565,32.573,32.5168,32.5489,30660.0
2017-12-15 12:10:00,40.55,40.58,40.54,40.58,26478.0,32.5489,32.573,32.5409,32.573,26478.0
2017-12-15 12:15:00,40.57,40.62,40.57,40.6,53935.0,32.565,32.6051,32.565,32.5891,53935.0
2017-12-15 12:20:00,40.6,40.65,40.59,40.65,14857.0,32.5891,32.6292,32.581,32.6292,14857.0
2017-12-15 12:25:00,40.65,40.65,40.55,40.57,30502.0,32.6292,32.6292,32.5489,32.565,30502.0
2017-12-15 12:30:00,40.56,40.56,40.48,40.49,22558.0,32.557,32.557,32.4927,32.5008,22558.0
2017-12-15 12:35:00,40.49,40.5,40.45,40.5,21641.0,32.5008,32.5088,32.4687,32.5088,21641.0
2017-12-15 12:40:00,40.5,40.54,40.49,40.54,19919.0,32.5088,32.5409,32.5008,32.5409,19919.0
2017-12-15 12:45:00,40.54,40.59,40.54,40.59,23000.0,32.5409,32.581,32.5409,32.581,23000.0
2017-12-15 12:50:00,40.59,40.59,40.54,40.55,30477.0,32.581,32.581,32.5409,32.5489,30477.0
2017-12-15 12:55:00,40.56,40.56,40.52,40.55,48946.0,32.557,32.557,32.5249,32.5489,48946.0
2017-12-15 13:00:00,40.56,40.56,40.53,40.54,29845.0,32.557,32.557,32.5329,32.5409,29845.0
2017-12-15 13:05:00,40.54,40.61,40.53,40.6,35898.0,32.5409,32.5971,32.5329,32.5891,35898.0
2017-12-15 13:10:00,40.61,40.64,40.6,40.64,18418.0,32.5971,32.6212,32.5891,32.6212,18418.0
2017-12-15 13:15:00,40.64,40.65,40.61,40.63,36121.0,32.6212,32.6292,32.5971,32.6131,36121.0
2017-12-15 13:20:00,40.63,40.64,40.62,40.64,27807.0,32.6131,32.6212,32.6051,32.6212,27807.0
2017-12-15 13:25:00,40.64,40.69,40.63,40.68,37673.0,32.6212,32.6613,32.6131,32.6533,37673.0
2017-12-15 13:30:00,40.69,40.69,40.63,40.64,57049.0,32.6613,32.6613,32.6131,32.6212,57049.0
2017-12-15 13:35:00,40.64,40.65,40.6,40.6,32043.0,32.6212,32.6292,32.5891,32.5891,32043.0
2017-12-15 13:40:00,40.6,40.69,40.6,40.69,36545.0,32.5891,32.6613,32.5891,32.6613,36545.0
2017-12-15 13:45:00,40.69,40.72,40.67,40.71,36074.0,32.6613,32.6854,32.6453,32.6774,36074.0
2017-12-15 13:50:00,40.72,40.76,40.69,40.76,31831.0,32.6854,32.7175,32.6613,32.7175,31831.0
2017-12-15 13:55:00,40.76,40.78,40.73,40.77,39709.0,32.7175,32.7335,32.6934,32.7255,39709.0
2017-12-15 14:00:00,40.77,40.79,40.74,40.75,61039.0,32.7255,32.7416,32.7014,32.7095,61039.0
2017-12-15 14:05:00,40.75,40.76,40.74,40.75,50510.0,32.7095,32.7175,32.7014,32.7095,50510.0
2017-12-15 14:10:00,40.75,40.76,40.73,40.75,62115.0,32.7095,32.7175,32.6934,32.7095,62115.0
2017-12-15 14:15:00,40.75,40.76,40.74,40.75,48702.0,32.7095,32.7175,32.7014,32.7095,48702.0
2017-12-15 14:20:00,40.75,40.8,40.74,40.8,66261.0,32.7095,32.7496,32.7014,32.7496,66261.0
2017-12-15 14:25:00,40.8,40.86,40.8,40.84,50790.0,32.7496,32.7978,32.7496,32.7817,50790.0
2017-12-15 14:30:00,40.85,40.91,40.83,40.91,52912.0,32.7897,32.8379,32.7737,32.8379,52912.0
2017-12-15 14:35:00,40.92,40.96,40.9,40.94,75343.0,32.8459,32.878,32.8299,32.862,75343.0
2017-12-15 14:40:00,40.94,40.95,40.87,40.88,87417.0,32.862,32.87,32.8058,32.8138,87417.0
2017-12-15 14:45:00,40.88,40.91,40.87,40.9,58776.0,32.8138,32.8379,32.8058,32.8299,58776.0
2017-12-15 14:50:00,40.89,40.94,40.85,40.92,55773.0,32.8218,32.862,32.7897,32.8459,55773.0
2017-12-15 14:55:00,40.91,40.92,40.85,40.86,45695.0,32.8379,32.8459,32.7897,32.7978,45695.0
2017-12-15 15:00:00,40.85,40.9,40.85,40.85,33935.0,32.7897,32.8299,32.7897,32.7897,33935.0
2017-12-15 15:05:00,40.85,40.86,40.78,40.78,33924.0,32.7897,32.7978,32.7335,32.7335,33924.0
2017-12-15 15:10:00,40.78,40.85,40.77,40.78,52859.0,32.7335,32.7897,32.7255,32.7335,52859.0
2017-12-15 15:15:00,40.77,40.78,40.7,40.7,50142.0,32.7255,32.7335,32.6693,32.6693,50142.0
2017-12-15 15:20:00,40.7,40.72,40.67,40.68,77786.0,32.6693,32.6854,32.6453,32.6533,77786.0
2017-12-15 15:25:00,40.68,40.69,40.63,40.67,58535.0,32.6533,32.6613,32.6131,32.6453,58535.0
2017-12-15 15:30:00,40.66,40.67,40.58,40.62,52005.0,32.6372,32.6453,32.573,32.6051,52005.0
2017-12-15 15:35:00,40.62,40.62,40.53,40.54,76574.0,32.6051,32.6051,32.5329,32.5409,76574.0
2017-12-15 15:40:00,40.53,40.54,40.44,40.45,129176.0,32.5329,32.5409,32.4606,32.4687,129176.0
2017-12-15 15:45:00,40.45,40.5,40.42,40.47,155590.0,32.4687,32.5088,32.4446,32.4847,155590.0
2017-12-15 15:50:00,40.47,40.54,40.46,40.54,120394.0,32.4847,32.5409,32.4767,32.5409,120394.0
2017-12-15 15:55:00,40.53,40.57,40.45,40.55,595041.0,32.5329,32.565,32.4687,32.5489,595041.0
2017-12-18 09:30:00,40.67,40.7,40.46,40.51,89632.0,32.6453,32.6693,32.4767,32.5168,89632.0
2017-12-18 09:35:00,40.51,40.57,40.44,40.5,51197.0,32.5168,32.565,32.4606,32.5088,51197.0
2017-12-18 09:40:00,40.48,40.5,40.35,40.45,29917.0,32.4927,32.5088,32.3884,32.4687,29917.0
2017-12-18 09:45:00,40.47,40.5,40.43,40.44,18324.0,32.4847,32.5088,32.4526,32.4606,18324.0
2017-12-18 09:50:00,40.43,40.45,40.24,40.25,38769.0,32.4526,32.4687,32.3001,32.3081,38769.0
2017-12-18 09:55:00,40.25,40.35,40.25,40.35,30678.0,32.3081,32.3884,32.3081,32.3884,30678.0
2017-12-18 10:00:00,40.35,40.35,40.22,40.3,37961.0,32.3884,32.3884,32.284,32.3483,37961.0
2017-12-18 10:05:00,40.3,40.3,40.18,40.21,48364.0,32.3483,32.3483,32.2519,32.276,48364.0
2017-12-18 10:10:00,40.2,40.22,40.18,40.2,36285.0,32.268,32.284,32.2519,32.268,36285.0
2017-12-18 10:15:00,40.22,40.33,40.22,40.31,15092.0,32.284,32.3723,32.284,32.3563,15092.0
2017-12-18 10:20:00,40.31,40.38,40.3,40.34,24049.0,32.3563,32.4125,32.3483,32.3804,24049.0
2017-12-18 10:25:00,40.35,40.38,40.32,40.35,55525.0,32.3884,32.4125,32.3643,32.3884,55525.0
2017-12-18 10:30:00,40.35,40.42,40.34,40.41,14341.0,32.3884,32.4446,32.3804,32.4366,14341.0
2017-12-18 10:35:00,40.42,40.46,40.41,40.44,31370.0,32.4446,32.4767,32.4366,32.4606,31370.0
2017-12-18 10:40:00,40.44,40.44,40.34,40.34,23019.0,32.4606,32.4606,32.3804,32.3804,23019.0
2017-12-18 10:45:00,40.34,40.35,40.26,40.27,32013.0,32.3804,32.3884,32.3162,32.3242,32013.0
2017-12-18 10:50:00,40.28,40.33,40.27,40.28,20167.0,32.3322,32.3723,32.3242,32.3322,20167.0
2017-12-18 10:55:00,40.28,40.34,40.25,40.34,27513.0,32.3322,32.3804,32.3081,32.3804,27513.0
2017-12-18 11:00:00,40.33,40.34,40.31,40.33,30796.0,32.3723,32.3804,32.3563,32.3723,30796.0
2017-12-18 11:05:00,40.33,40.38,40.31,40.38,42025.0,32.3723,32.4125,32.3563,32.4125,42025.0
2017-12-18 11:10:00,40.38,40.41,40.35,40.37,69108.0,32.4125,32.4366,32.3884,32.4044,69108.0
2017-12-18 11:15:00,40.37,40.39,40.34,40.39,11302.0,32.4044,32.4205,32.3804,32.4205,11302.0
2017-12-18 11:20:00,40.38,40.39,40.37,40.37,8753.0,32.4125,32.4205,32.4044,32.4044,8753.0
2017-12-18 11:25:00,40.38,40.38,40.28,40.28,20479.0,32.4125,32.4125,32.3322,32.3322,20479.0
2017-12-18 11:30:00,40.29,40.34,40.28,40.31,15152.0,32.3402,32.3804,32.3322,32.3563,15152.0
2017-12-18 11:35:00,40.31,40.36,40.3,40.35,19516.0,32.3563,32.3964,32.3483,32.3884,19516.0
2017-12-18 11:40:00,40.35,40.37,40.32,40.37,14878.0,32.3884,32.4044,32.3643,32.4044,14878.0
2017-12-18 11:45:00,40.36,40.38,40.34,40.38,24391.0,32.3964,32.4125,32.3804,32.4125,24391.0
2017-12-18 11:50:00,40.38,40.42,40.36,40.41,21170.0,32.4125,32.4446,32.3964,32.4366,21170.0
2017-12-18 11:55:00,40.4,40.45,40.4,40.45,23840.0,32.4285,32.4687,32.4285,32.4687,23840.0
2017-12-18 12:00:00,40.44,40.46,40.42,40.42,16408.0,32.4606,32.4767,32.4446,32.4446,16408.0
2017-12-18 12:05:00,40.43,40.43,40.38,40.43,19875.0,32.4526,32.4526,32.4125,32.4526,19875.0
2017-12-18 12:10:00,40.43,40.43,40.36,40.36,19130.0,32.4526,32.4526,32.3964,32.3964,19130.0
2017-12-18 12:15:00,40.36,40.36,40.29,40.29,24370.0,32.3964,32.3964,32.3402,32.3402,24370.0
2017-12-18 12:20:00,40.3,40.3,40.24,40.24,14065.0,32.3483,32.3483,32.3001,32.3001,14065.0
2017-12-18 12:25:00,40.24,40.29,40.22,40.23,25082.0,32.3001,32.3402,32.284,32.2921,25082.0
2017-12-18 12:30:00,40.22,40.28,40.21,40.26,20255.0,32.284,32.3322,32.276,32.3162,20255.0
2017-12-18 12:35:00,40.26,40.31,40.25,40.27,25126.0,32.3162,32.3563,32.3081,32.3242,25126.0
2017-12-18 12:40:00,40.27,40.34,40.27,40.34,15054.0,32.3242,32.3804,32.3242,32.3804,15054.0
2017-12-18 12:45:00,40.34,40.34,40.25,40.26,13790.0,32.3804,32.3804,32.3081,32.3162,13790.0
2017-12-18 12:50:00,40.26,40.28,40.24,40.27,20872.0,32.3162,32.3322,32.3001,32.3242,20872.0
2017-12-18 12:55:00,40.26,40.27,40.25,40.25,17463.0,32.3162,32.3242,32.3081,32.3081,17463.0
2017-12-18 13:00:00,40.25,40.29,40.24,40.26,18928.0,32.3081,32.3402,32.3001,32.3162,18928.0
2017-12-18 13:05:00,40.26,40.28,40.26,40.28,9161.0,32.3162,32.3322,32.3162,32.3322,9161.0
2017-12-18 13:10:00,40.27,40.28,40.25,40.27,29712.0,32.3242,32.3322,32.3081,32.3242,29712.0
2017-12-18 13:15:00,40.26,40.33,40.26,40.33,35669.0,32.3162,32.3723,32.3162,32.3723,35669.0
2017-12-18 13:20:00,40.33,40.37,40.32,40.37,21157.0,32.3723,32.4044,32.3643,32.4044,21157.0
2017-12-18 13:25:00,40.37,40.39,40.36,40.37,7986.0,32.4044,32.4205,32.3964,32.4044,7986.0
2017-12-18 13:30:00,40.37,40.39,40.36,40.37,10359.0,32.4044,32.4205,32.3964,32.4044,10359.0
2017-12-18 13:35:00,40.37,40.42,40.36,40.39,15159.0,32.4044,32.4446,32.3964,32.4205,15159.0
2017-12-18 13:40:00,40.39,40.41,40.38,40.4,8328.0,32.4205,32.4366,32.4125,32.4285,8328.0
2017-12-18 13:45:00,40.4,40.4,40.38,40.39,11105.0,32.4285,32.4285,32.4125,32.4205,11105.0
2017-12-18 13:50:00,40.39,40.41,40.37,40.38,21803.0,32.4205,32.4366,32.4044,32.4125,21803.0
2017-12-18 13:55:00,40.38,40.39,40.37,40.39,11264.0,32.4125,32.4205,32.4044,32.4205,11264.0
2017-12-18 14:00:00,40.39,40.44,40.38,40.44,64696.0,32.4205,32.4606,32.4125,32.4606,64696.0
2017-12-18 14:05:00,40.44,40.47,40.42,40.45,45867.0,32.4606,32.4847,32.4446,32.4687,45867.0
2017-12-18 14:10:00,40.44,40.46,40.4,40.4,36513.0,32.4606,32.4767,32.4285,32.4285,36513.0
2017-12-18 14:15:00,40.41,40.44,40.4,40.44,16148.0,32.4366,32.4606,32.4285,32.4606,16148.0
2017-12-18 14:20:00,40.44,40.44,40.39,40.41,23656.0,32.4606,32.4606,32.4205,32.4366,23656.0
2017-12-18 14:25:00,40.41,40.42,40.39,40.4,15830.0,32.4366,32.4446,32.4205,32.4285,15830.0
2017-12-18 14:30:00,40.4,40.43,40.4,40.42,21490.0,32.4285,32.4526,32.4285,32.4446,21490.0
2017-12-18 14:35:00,40.41,40.45,40.4,40.45,20254.0,32.4366,32.4687,32.4285,32.4687,20254.0
2017-12-18 14:40:00,40.45,40.45,40.42,40.44,13038.0,32.4687,32.4687,32.4446,32.4606,13038.0
2017-12-18 14:45:00,40.44,40.44,40.41,40.42,17635.0,32.4606,32.4606,32.4366,32.4446,17635.0
2017-12-18 14:50:00,40.42,40.43,40.39,40.4,27536.0,32.4446,32.4526,32.4205,32.4285,27536.0
2017-12-18 14:55:00,40.39,40.39,40.36,40.39,20327.0,32.4205,32.4205,32.3964,32.4205,20327.0
2017-12-18 15:00:00,40.38,40.4,40.38,40.4,17809.0,32.4125,32.4285,32.4125,32.4285,17809.0
2017-12-18 15:05:00,40.4,40.41,40.39,40.4,38529.0,32.4285,32.4366,32.4205,32.4285,38529.0
2017-12-18 15:10:00,40.39,40.4,40.35,40.35,42693.0,32.4205,32.4285,32.3884,32.3884,42693.0
2017-12-18 15:15:00,40.35,40.36,40.34,40.36,31154.0,32.3884,32.3964,32.3804,32.3964,31154.0
2017-12-18 15:20:00,40.35,40.36,40.33,40.35,26002.0,32.3884,32.3964,32.3723,32.3884,26002.0
2017-12-18 15:25:00,40.36,40.36,40.33,40.34,40820.0,32.3964,32.3964,32.3723,32.3804,40820.0
2017-12-18 15:30:00,40.34,40.35,40.33,40.34,54710.0,32.3804,32.3884,32.3723,32.3804,54710.0
2017-12-18 15:35:00,40.34,40.35,40.23,40.24,182688.0,32.3804,32.3884,32.2921,32.3001,182688.0
2017-12-18 15:40:00,40.23,40.25,40.2,40.23,73337.0,32.2921,32.3081,32.268,32.2921,73337.0
2017-12-18 15:45:00,40.22,40.24,40.2,40.22,77744.0,32.284,32.3001,32.268,32.284,77744.0
2017-12-18 15:50:00,40.21,40.28,40.2,40.27,114173.0,32.276,32.3322,32.268,32.3242,114173.0
2017-12-18 15:55:00,40.27,40.27,40.21,40.23,298734.0,32.3242,32.3242,32.276,32.2921,298734.0
2017-12-19 09:30:00,40.49,40.55,40.29,40.36,62773.0,32.5008,32.5489,32.3402,32.3964,62773.0
2017-12-19 09:35:00,40.38,40.42,40.35,40.37,16497.0,32.4125,32.4446,32.3884,32.4044,16497.0
2017-12-19 09:40:00,40.37,40.4,40.36,40.4,14329.0,32.4044,32.4285,32.3964,32.4285,14329.0
2017-12-19 09:45:00,40.39,40.41,40.34,40.34,14343.0,32.4205,32.4366,32.3804,32.3804,14343.0
2017-12-19 09:50:00,40.34,40.36,40.34,40.36,19574.0,32.3804,32.3964,32.3804,32.3964,19574.0
2017-12-19 09:55:00,40.36,40.36,40.3,40.34,16845.0,32.3964,32.3964,32.3483,32.3804,16845.0
2017-12-19 10:00:00,40.35,40.35,40.32,40.33,13101.0,32.3884,32.3884,32.3643,32.3723,13101.0
2017-12-19 10:05:00,40.34,40.35,40.3,40.34,21931.0,32.3804,32.3884,32.3483,32.3804,21931.0
2017-12-19 10:10:00,40.33,40.33,40.3,40.33,8918.0,32.3723,32.3723,32.3483,32.3723,8918.0
2017-12-19 10:15:00,40.33,40.35,40.32,40.34,22238.0,32.3723,32.3884,32.3643,32.3804,22238.0
2017-12-19 10:20:00,40.34,40.43,40.34,40.43,24607.0,32.3804,32.4526,32.3804,32.4526,24607.0
2017-12-19 10:25:00,40.43,40.47,40.4,40.42,30878.0,32.4526,32.4847,32.4285,32.4446,30878.0
2017-12-19 10:30:00,40.41,40.46,40.4,40.46,12207.0,32.4366,32.4767,32.4285,32.4767,12207.0
2017-12-19 10:35:00,40.45,40.48,40.44,40.45,23774.0,32.4687,32.4927,32.4606,32.4687,23774.0
2017-12-19 10:40:00,40.45,40.48,40.42,40.44,26756.0,32.4687,32.4927,32.4446,32.4606,26756.0
2017-12-19 10:45:00,40.44,40.45,40.38,40.43,34048.0,32.4606,32.4687,32.4125,32.4526,34048.0
2017-12-19 10:50:00,40.42,40.43,40.38,40.41,13740.0,32.4446,32.4526,32.4125,32.4366,13740.0
2017-12-19 10:55:00,40.41,40.46,40.4,40.45,14929.0,32.4366,32.4767,32.4285,32.4687,14929.0
2017-12-19 11:00:00,40.45,40.46,40.37,40.37,11175.0,32.4687,32.4767,32.4044,32.4044,11175.0
2017-12-19 11:05:00,40.37,40.37,40.34,40.35,15098.0,32.4044,32.4044,32.3804,32.3884,15098.0
2017-12-19 11:10:00,40.35,40.35,40.28,40.28,15877.0,32.3884,32.3884,32.3322,32.3322,15877.0
2017-12-19 11:15:00,40.28,40.28,40.23,40.24,16222.0,32.3322,32.3322,32.2921,32.3001,16222.0
2017-12-19 11:20:00,40.24,40.25,40.23,40.23,4052.0,32.3001,32.3081,32.2921,32.2921,4052.0
2017-12-19 11:25:00,40.23,40.25,40.23,40.23,10160.0,32.2921,32.3081,32.2921,32.2921,10160.0
2017-12-19 11:30:00,40.23,40.28,40.23,40.28,14864.0,32.2921,32.3322,32.2921,32.3322,14864.0
2017-12-19 11:35:00,40.28,40.28,40.24,40.25,14781.0,32.3322,32.3322,32.3001,32.3081,14781.0
2017-12-19 11:40:00,40.25,40.28,40.24,40.28,15577.0,32.3081,32.3322,32.3001,32.3322,15577.0
2017-12-19 11:45:00,40.27,40.31,40.24,40.31,11123.0,32.3242,32.3563,32.3001,32.3563,11123.0
2017-12-19 11:50:00,40.3,40.31,40.26,40.27,5567.0,32.3483,32.3563,32.3162,32.3242,5567.0
2017-12-19 11:55:00,40.26,40.28,40.25,40.28,8873.0,32.3162,32.3322,32.3081,32.3322,8873.0
2017-12-19 12:00:00,40.28,40.31,40.27,40.3,15511.0,32.3322,32.3563,32.3242,32.3483,15511.0
2017-12-19 12:05:00,40.3,40.32,40.26,40.27,8189.0,32.3483,32.3643,32.3162,32.3242,8189.0
2017-12-19 12:10:00,40.26,40.28,40.25,40.28,11492.0,32.3162,32.3322,32.3081,32.3322,11492.0
2017-12-19 12:15:00,40.29,40.33,40.28,40.33,9709.0,32.3402,32.3723,32.3322,32.3723,9709.0
2017-12-19 12:20:00,40.32,40.36,40.3,40.34,23520.0,32.3643,32.3964,32.3483,32.3804,23520.0
2017-12-19 12:25:00,40.34,40.35,40.31,40.31,12821.0,32.3804,32.3884,32.3563,32.3563,12821.0
2017-12-19 12:30:00,40.32,40.33,40.3,40.33,12172.0,32.3643,32.3723,32.3483,32.3723,12172.0
2017-12-19 12:35:00,40.32,40.33,40.29,40.3,13497.0,32.3643,32.3723,32.3402,32.3483,13497.0
2017-12-19 12:40:00,40.3,40.3,40.26,40.26,15106.0,32.3483,32.3483,32.3162,32.3162,15106.0
2017-12-19 12:45:00,40.26,40.26,40.21,40.22,35348.0,32.3162,32.3162,32.276,32.284,35348.0
2017-12-19 12:50:00,40.22,40.27,40.21,40.23,59340.0,32.284,32.3242,32.276,32.2921,59340.0
2017-12-19 12:55:00,40.24,40.25,40.22,40.25,24533.0,32.3001,32.3081,32.284,32.3081,24533.0
2017-12-19 13:00:00,40.24,40.27,40.24,40.27,33064.0,32.3001,32.3242,32.3001,32.3242,33064.0
2017-12-19 13:05:00,40.27,40.29,40.26,40.28,30893.0,32.3242,32.3402,32.3162,32.3322,30893.0
2017-12-19 13:10:00,40.27,40.29,40.26,40.29,15111.0,32.3242,32.3402,32.3162,32.3402,15111.0
2017-12-19 13:15:00,40.3,40.38,40.3,40.37,25349.0,32.3483,32.4125,32.3483,32.4044,25349.0
2017-12-19 13:20:00,40.36,40.37,40.32,40.33,13944.0,32.3964,32.4044,32.3643,32.3723,13944.0
2017-12-19 13:25:00,40.33,40.33,40.3,40.3,9490.0,32.3723,32.3723,32.3483,32.3483,9490.0
2017-12-19 13:30:00,40.31,40.35,40.3,40.34,35595.0,32.3563,32.3884,32.3483,32.3804,35595.0
2017-12-19 13:35:00,40.34,40.35,40.32,40.34,11931.0,32.3804,32.3884,32.3643,32.3804,11931.0
2017-12-19 13:40:00,40.34,40.35,40.31,40.31,15595.0,32.3804,32.3884,32.3563,32.3563,15595.0
2017-12-19 13:45:00,40.32,40.33,40.3,40.3,6788.0,32.3643,32.3723,32.3483,32.3483,6788.0
2017-12-19 13:50:00,40.3,40.31,40.29,40.31,18164.0,32.3483,32.3563,32.3402,32.3563,18164.0
2017-12-19 13:55:00,40.3,40.35,40.3,40.34,21421.0,32.3483,32.3884,32.3483,32.3804,21421.0
2017-12-19 14:00:00,40.35,40.35,40.32,40.33,15559.0,32.3884,32.3884,32.3643,32.3723,15559.0
2017-12-19 14:05:00,40.33,40.34,40.32,40.34,20402.0,32.3723,32.3804,32.3643,32.3804,20402.0
2017-12-19 14:10:00,40.33,40.35,40.33,40.34,18574.0,32.3723,32.3884,32.3723,32.3804,18574.0
2017-12-19 14:15:00,40.33,40.35,40.32,40.35,12346.0,32.3723,32.3884,32.3643,32.3884,12346.0
2017-12-19 14:20:00,40.35,40.37,40.32,40.35,31907.0,32.3884,32.4044,32.3643,32.3884,31907.0
2017-12-19 14:25:00,40.35,40.36,40.3,40.31,22199.0,32.3884,32.3964,32.3483,32.3563,22199.0
2017-12-19 14:30:00,40.31,40.32,40.29,40.3,12476.0,32.3563,32.3643,32.3402,32.3483,12476.0
2017-12-19 14:35:00,40.3,40.32,40.29,40.31,27492.0,32.3483,32.3643,32.3402,32.3563,27492.0
2017-12-19 14:40:00,40.32,40.32,40.29,40.3,15636.0,32.3643,32.3643,32.3402,32.3483,15636.0
2017-12-19 14:45:00,40.3,40.33,40.29,40.31,21300.0,32.3483,32.3723,32.3402,32.3563,21300.0
2017-12-19 14:50:00,40.31,40.32,40.25,40.26,33977.0,32.3563,32.3643,32.3081,32.3162,33977.0
2017-12-19 14:55:00,40.26,40.27,40.23,40.24,17600.0,32.3162,32.3242,32.2921,32.3001,17600.0
2017-12-19 15:00:00,40.23,40.24,40.21,40.22,23017.0,32.2921,32.3001,32.276,32.284,23017.0
2017-12-19 15:05:00,40.23,40.23,40.2,40.2,35029.0,32.2921,32.2921,32.268,32.268,35029.0
2017-12-19 15:10:00,40.21,40.21,40.17,40.17,27976.0,32.276,32.276,32.2439,32.2439,27976.0
2017-12-19 15:15:00,40.17,40.21,40.17,40.21,26372.0,32.2439,32.276,32.2439,32.276,26372.0
2017-12-19 15:20:00,40.21,40.23,40.19,40.22,27864.0,32.276,32.2921,32.26,32.284,27864.0
2017-12-19 15:25:00,40.22,40.26,40.21,40.25,26034.0,32.284,32.3162,32.276,32.3081,26034.0
2017-12-19 15:30:00,40.25,40.26,40.22,40.25,24103.0,32.3081,32.3162,32.284,32.3081,24103.0
2017-12-19 15:35:00,40.26,40.27,40.24,40.26,65144.0,32.3162,32.3242,32.3001,32.3162,65144.0
2017-12-19 15:40:00,40.26,40.26,40.16,40.17,47719.0,32.3162,32.3162,32.2359,32.2439,47719.0
2017-12-19 15:45:00,40.18,40.2,40.16,40.2,56124.0,32.2519,32.268,32.2359,32.268,56124.0
2017-12-19 15:50:00,40.2,40.21,40.17,40.2,85596.0,32.268,32.276,32.2439,32.268,85596.0
2017-12-19 15:55:00,40.2,40.2,40.13,40.14,228683.0,32.268,32.268,32.2118,32.2198,228683.0
2017-12-20 09:30:00,40.27,40.27,40.14,40.19,54754.0,32.3242,32.3242,32.2198,32.26,54754.0
2017-12-20 09:35:00,40.17,40.21,40.07,40.07,20130.0,32.2439,32.276,32.1636,32.1636,20130.0
2017-12-20 09:40:00,40.06,40.11,40.04,40.1,16379.0,32.1556,32.1957,32.1396,32.1877,16379.0
2017-12-20 09:45:00,40.11,40.15,40.07,40.15,24951.0,32.1957,32.2279,32.1636,32.2279,24951.0
2017-12-20 09:50:00,40.15,40.15,40.05,40.1,23139.0,32.2279,32.2279,32.1476,32.1877,23139.0
2017-12-20 09:55:00,40.09,40.09,40.07,40.09,14334.0,32.1797,32.1797,32.1636,32.1797,14334.0
2017-12-20 10:00:00,40.09,40.13,40.08,40.08,14038.0,32.1797,32.2118,32.1717,32.1717,14038.0
2017-12-20 10:05:00,40.09,40.09,40.02,40.04,23046.0,32.1797,32.1797,32.1235,32.1396,23046.0
2017-12-20 10:10:00,40.04,40.09,40.03,40.09,13111.0,32.1396,32.1797,32.1315,32.1797,13111.0
2017-12-20 10:15:00,40.09,40.11,40.06,40.06,9359.0,32.1797,32.1957,32.1556,32.1556,9359.0
2017-12-20 10:20:00,40.05,40.06,40.03,40.04,12482.0,32.1476,32.1556,32.1315,32.1396,12482.0
2017-12-20 10:25:00,40.04,40.05,39.98,39.98,18355.0,32.1396,32.1476,32.0914,32.0914,18355.0
2017-12-20 10:30:00,39.98,39.99,39.96,39.99,9080.0,32.0914,32.0994,32.0753,32.0994,9080.0
2017-12-20 10:35:00,39.98,39.99,39.95,39.95,13078.0,32.0914,32.0994,32.0673,32.0673,13078.0
2017-12-20 10:40:00,39.96,39.98,39.9,39.9,12049.0,32.0753,32.0914,32.0272,32.0272,12049.0
2017-12-20 10:45:00,39.91,39.91,39.85,39.86,22034.0,32.0352,32.0352,31.9871,31.9951,22034.0
2017-12-20 10:50:00,39.86,39.89,39.83,39.84,17056.0,31.9951,32.0192,31.971,31.979,17056.0
2017-12-20 10:55:00,39.85,39.88,39.84,39.88,16619.0,31.9871,32.0111,31.979,32.0111,16619.0
2017-12-20 11:00:00,39.87,39.88,39.83,39.83,40017.0,32.0031,32.0111,31.971,31.971,40017.0
2017-12-20 11:05:00,39.84,39.87,39.78,39.87,78624.0,31.979,32.0031,31.9309,32.0031,78624.0
2017-12-20 11:10:00,39.88,39.9,39.85,39.9,11853.0,32.0111,32.0272,31.9871,32.0272,11853.0
2017-12-20 11:15:00,39.91,39.93,39.86,39.87,9570.0,32.0352,32.0513,31.9951,32.0031,9570.0
2017-12-20 11:20:00,39.87,39.92,39.85,39.92,12027.0,32.0031,32.0432,31.9871,32.0432,12027.0
2017-12-20 11:25:00,39.92,39.95,39.91,39.95,19381.0,32.0432,32.0673,32.0352,32.0673,19381.0
2017-12-20 11:30:00,39.94,40.0,39.91,40.0,16800.0,32.0593,32.1075,32.0352,32.1075,16800.0
2017-12-20 11:35:00,40.0,40.01,39.97,40.0,12002.0,32.1075,32.1155,32.0834,32.1075,12002.0
2017-12-20 11:40:00,40.0,40.02,39.99,39.99,14651.0,32.1075,32.1235,32.0994,32.0994,14651.0
2017-12-20 11:45:00,40.0,40.04,39.99,40.04,17122.0,32.1075,32.1396,32.0994,32.1396,17122.0
2017-12-20 11:50:00,40.03,40.04,40.01,40.02,8084.0,32.1315,32.1396,32.1155,32.1235,8084.0
2017-12-20 11:55:00,40.02,40.03,39.98,39.99,10462.0,32.1235,32.1315,32.0914,32.0994,10462.0
2017-12-20 12:00:00,39.99,40.02,39.99,40.02,10882.0,32.0994,32.1235,32.0994,32.1235,10882.0
2017-12-20 12:05:00,40.02,40.02,39.98,39.99,7102.0,32.1235,32.1235,32.0914,32.0994,7102.0
2017-12-20 12:10:00,39.99,40.0,39.98,40.0,4880.0,32.0994,32.1075,32.0914,32.1075,4880.0
2017-12-20 12:15:00,40.0,40.01,39.99,40.01,7037.0,32.1075,32.1155,32.0994,32.1155,7037.0
2017-12-20 12:20:00,40.0,40.04,40.0,40.04,8821.0,32.1075,32.1396,32.1075,32.1396,8821.0
2017-12-20 12:25:00,40.04,40.04,40.02,40.03,6707.0,32.1396,32.1396,32.1235,32.1315,6707.0
2017-12-20 12:30:00,40.04,40.06,40.03,40.04,10494.0,32.1396,32.1556,32.1315,32.1396,10494.0
2017-12-20 12:35:00,40.04,40.05,40.02,40.02,11356.0,32.1396,32.1476,32.1235,32.1235,11356.0
2017-12-20 12:40:00,40.02,40.02,39.99,40.0,16868.0,32.1235,32.1235,32.0994,32.1075,16868.0
2017-12-20 12:45:00,40.01,40.04,39.99,40.03,12133.0,32.1155,32.1396,32.0994,32.1315,12133.0
2017-12-20 12:50:00,40.04,40.04,40.01,40.01,15941.0,32.1396,32.1396,32.1155,32.1155,15941.0
2017-12-20 12:55:00,40.01,40.02,39.98,40.01,22381.0,32.1155,32.1235,32.0914,32.1155,22381.0
2017-12-20 13:00:00,40.01,40.01,39.98,40.0,7147.0,32.1155,32.1155,32.0914,32.1075,7147.0
2017-12-20 13:05:00,40.0,40.02,40.0,40.01,19123.0,32.1075,32.1235,32.1075,32.1155,19123.0
2017-12-20 13:10:00,40.01,40.02,40.0,40.02,15481.0,32.1155,32.1235,32.1075,32.1235,15481.0
2017-12-20 13:15:00,40.02,40.08,40.01,40.05,24239.0,32.1235,32.1717,32.1155,32.1476,24239.0
2017-12-20 13:20:00,40.05,40.07,40.03,40.03,20408.0,32.1476,32.1636,32.1315,32.1315,20408.0
2017-12-20 13:25:00,40.04,40.04,40.02,40.04,11240.0,32.1396,32.1396,32.1235,32.1396,11240.0
2017-12-20 13:30:00,40.03,40.04,40.0,40.01,16298.0,32.1315,32.1396,32.1075,32.1155,16298.0
2017-12-20 13:35:00,40.01,40.01,39.99,40.0,16460.0,32.1155,32.1155,32.0994,32.1075,16460.0
2017-12-20 13:40:00,40.0,40.01,39.99,40.0,10786.0,32.1075,32.1155,32.0994,32.1075,10786.0
2017-12-20 13:45:00,40.0,40.01,39.98,40.0,18504.0,32.1075,32.1155,32.0914,32.1075,18504.0
2017-12-20 13:50:00,40.0,40.01,39.99,39.99,22600.0,32.1075,32.1155,32.0994,32.0994,22600.0
2017-12-20 13:55:00,39.99,40.01,39.97,39.98,18063.0,32.0994,32.1155,32.0834,32.0914,18063.0
2017-12-20 14:00:00,39.98,39.99,39.97,39.98,8692.0,32.0914,32.0994,32.0834,32.0914,8692.0
2017-12-20 14:05:00,39.98,39.99,39.97,39.98,8120.0,32.0914,32.0994,32.0834,32.0914,8120.0
2017-12-20 14:10:00,39.98,39.99,39.93,39.96,21188.0,32.0914,32.0994,32.0513,32.0753,21188.0
2017-12-20 14:15:00,39.96,39.99,39.96,39.98,14902.0,32.0753,32.0994,32.0753,32.0914,14902.0
2017-12-20 14:20:00,39.97,39.98,39.94,39.94,12604.0,32.0834,32.0914,32.0593,32.0593,12604.0
2017-12-20 14:25:00,39.95,40.0,39.94,39.99,11431.0,32.0673,32.1075,32.0593,32.0994,11431.0
2017-12-20 14:30:00,39.99,39.99,39.97,39.98,11235.0,32.0994,32.0994,32.0834,32.0914,11235.0
2017-12-20 14:35:00,39.98,39.99,39.95,39.95,19907.0,32.0914,32.0994,32.0673,32.0673,19907.0
2017-12-20 14:40:00,39.95,39.96,39.95,39.96,5343.0,32.0673,32.0753,32.0673,32.0753,5343.0
2017-12-20 14:45:00,39.96,39.96,39.9,39.91,35153.0,32.0753,32.0753,32.0272,32.0352,35153.0
2017-12-20 14:50:00,39.91,39.92,39.88,39.88,19454.0,32.0352,32.0432,32.0111,32.0111,19454.0
2017-12-20 14:55:00,39.88,39.89,39.87,39.88,43917.0,32.0111,32.0192,32.0031,32.0111,43917.0
2017-12-20 15:00:00,39.88,39.92,39.87,39.91,23450.0,32.0111,32.0432,32.0031,32.0352,23450.0
2017-12-20 15:05:00,39.91,39.92,39.9,39.91,19275.0,32.0352,32.0432,32.0272,32.0352,19275.0
2017-12-20 15:10:00,39.91,39.93,39.91,39.93,17679.0,32.0352,32.0513,32.0352,32.0513,17679.0
2017-12-20 15:15:00,39.93,39.96,39.92,39.96,24019.0,32.0513,32.0753,32.0432,32.0753,24019.0
2017-12-20 15:20:00,39.95,39.97,39.95,39.97,23099.0,32.0673,32.0834,32.0673,32.0834,23099.0
2017-12-20 15:25:00,39.97,39.97,39.93,39.93,33909.0,32.0834,32.0834,32.0513,32.0513,33909.0
2017-12-20 15:30:00,39.94,39.94,39.9,39.91,23783.0,32.0593,32.0593,32.0272,32.0352,23783.0
2017-12-20 15:35:00,39.91,39.94,39.91,39.91,44852.0,32.0352,32.0593,32.0352,32.0352,44852.0
2017-12-20 15:40:00,39.91,39.92,39.88,39.9,68428.0,32.0352,32.0432,32.0111,32.0272,68428.0
2017-12-20 15:45:00,39.91,39.92,39.89,39.91,54044.0,32.0352,32.0432,32.0192,32.0352,54044.0
2017-12-20 15:50:00,39.91,39.92,39.87,39.89,92780.0,32.0352,32.0432,32.0031,32.0192,92780.0
2017-12-20 15:55:00,39.88,39.91,39.87,39.87,155577.0,32.0111,32.0352,32.0031,32.0031,155577.0
2017-12-21 09:30:00,40.0,40.0,39.79,39.92,78831.0,32.1075,32.1075,31.9389,32.0432,78831.0
2017-12-21 09:35:00,39.93,40.01,39.84,39.84,21918.0,32.0513,32.1155,31.979,31.979,21918.0
2017-12-21 09:40:00,39.85,40.0,39.85,39.98,15697.0,31.9871,32.1075,31.9871,32.0914,15697.0
2017-12-21 09:45:00,39.97,40.07,39.95,40.05,55576.0,32.0834,32.1636,32.0673,32.1476,55576.0
2017-12-21 09:50:00,40.06,40.07,39.97,39.97,28962.0,32.1556,32.1636,32.0834,32.0834,28962.0
2017-12-21 09:55:00,39.97,40.06,39.97,40.05,14493.0,32.0834,32.1556,32.0834,32.1476,14493.0
2017-12-21 10:00:00,40.04,40.08,40.03,40.08,20842.0,32.1396,32.1717,32.1315,32.1717,20842.0
2017-12-21 10:05:00,40.08,40.15,40.08,40.15,17131.0,32.1717,32.2279,32.1717,32.2279,17131.0
2017-12-21 10:10:00,40.16,40.22,40.15,40.21,47741.0,32.2359,32.284,32.2279,32.276,47741.0
2017-12-21 10:15:00,40.2,40.23,40.17,40.19,14265.0,32.268,32.2921,32.2439,32.26,14265.0
2017-12-21 10:20:00,40.2,40.23,40.18,40.18,9337.0,32.268,32.2921,32.2519,32.2519,9337.0
2017-12-21 10:25:00,40.19,40.2,40.18,40.2,9839.0,32.26,32.268,32.2519,32.268,9839.0
2017-12-21 10:30:00,40.2,40.27,40.19,40.27,18406.0,32.268,32.3242,32.26,32.3242,18406.0
2017-12-21 10:35:00,40.27,40.28,40.24,40.25,13186.0,32.3242,32.3322,32.3001,32.3081,13186.0
2017-12-21 10:40:00,40.25,40.3,40.24,40.3,22055.0,32.3081,32.3483,32.3001,32.3483,22055.0
2017-12-21 10:45:00,40.29,40.3,40.18,40.25,50544.0,32.3402,32.3483,32.2519,32.3081,50544.0
2017-12-21 10:50:00,40.24,40.24,40.16,40.17,48256.0,32.3001,32.3001,32.2359,32.2439,48256.0
2017-12-21 10:55:00,40.18,40.21,40.14,40.21,31489.0,32.2519,32.276,32.2198,32.276,31489.0
2017-12-21 11:00:00,40.21,40.21,40.14,40.15,35398.0,32.276,32.276,32.2198,32.2279,35398.0
2017-12-21 11:05:00,40.15,40.17,40.13,40.13,20321.0,32.2279,32.2439,32.2118,32.2118,20321.0
2017-12-21 11:10:00,40.14,40.14,40.1,40.12,10096.0,32.2198,32.2198,32.1877,32.2038,10096.0
2017-12-21 11:15:00,40.11,40.13,40.08,40.09,14012.0,32.1957,32.2118,32.1717,32.1797,14012.0
2017-12-21 11:20:00,40.1,40.11,40.08,40.1,16186.0,32.1877,32.1957,32.1717,32.1877,16186.0
2017-12-21 11:25:00,40.1,40.1,40.07,40.08,18732.0,32.1877,32.1877,32.1636,32.1717,18732.0
2017-12-21 11:30:00,40.08,40.13,40.05,40.12,20266.0,32.1717,32.2118,32.1476,32.2038,20266.0
2017-12-21 11:35:00,40.12,40.17,40.11,40.16,24203.0,32.2038,32.2439,32.1957,32.2359,24203.0
2017-12-21 11:40:00,40.16,40.16,40.14,40.16,14051.0,32.2359,32.2359,32.2198,32.2359,14051.0
2017-12-21 11:45:00,40.16,40.18,40.14,40.14,29204.0,32.2359,32.2519,32.2198,32.2198,29204.0
2017-12-21 11:50:00,40.15,40.15,40.1,40.14,10517.0,32.2279,32.2279,32.1877,32.2198,10517.0
2017-12-21 11:55:00,40.13,40.16,40.13,40.15,7053.0,32.2118,32.2359,32.2118,32.2279,7053.0
2017-12-21 12:00:00,40.16,40.18,40.15,40.16,22125.0,32.2359,32.2519,32.2279,32.2359,22125.0
2017-12-21 12:05:00,40.16,40.17,40.14,40.15,14240.0,32.2359,32.2439,32.2198,32.2279,14240.0
2017-12-21 12:10:00,40.16,40.19,40.14,40.16,67571.0,32.2359,32.26,32.2198,32.2359,67571.0
2017-12-21 12:15:00,40.16,40.19,40.15,40.19,85657.0,32.2359,32.26,32.2279,32.26,85657.0
2017-12-21 12:20:00,40.2,40.24,40.18,40.22,71649.0,32.268,32.3001,32.2519,32.284,71649.0
2017-12-21 12:25:00,40.21,40.21,40.16,40.2,18518.0,32.276,32.276,32.2359,32.268,18518.0
2017-12-21 12:30:00,40.2,40.2,40.15,40.16,21200.0,32.268,32.268,32.2279,32.2359,21200.0
2017-12-21 12:35:00,40.16,40.19,40.15,40.15,17183.0,32.2359,32.26,32.2279,32.2279,17183.0
2017-12-21 12:40:00,40.16,40.19,40.15,40.16,27838.0,32.2359,32.26,32.2279,32.2359,27838.0
2017-12-21 12:45:00,40.16,40.17,40.15,40.16,5317.0,32.2359,32.2439,32.2279,32.2359,5317.0
2017-12-21 12:50:00,40.16,40.17,40.13,40.14,21898.0,32.2359,32.2439,32.2118,32.2198,21898.0
2017-12-21 12:55:00,40.15,40.19,40.14,40.15,18860.0,32.2279,32.26,32.2198,32.2279,18860.0
2017-12-21 13:00:00,40.16,40.19,40.15,40.18,42138.0,32.2359,32.26,32.2279,32.2519,42138.0
2017-12-21 13:05:00,40.17,40.18,40.16,40.17,12776.0,32.2439,32.2519,32.2359,32.2439,12776.0
2017-12-21 13:10:00,40.18,40.18,40.15,40.15,15685.0,32.2519,32.2519,32.2279,32.2279,15685.0
2017-12-21 13:15:00,40.16,40.17,40.14,40.15,4926.0,32.2359,32.2439,32.2198,32.2279,4926.0
2017-12-21 13:20:00,40.15,40.17,40.13,40.15,14495.0,32.2279,32.2439,32.2118,32.2279,14495.0
2017-12-21 13:25:00,40.16,40.17,40.15,40.16,5564.0,32.2359,32.2439,32.2279,32.2359,5564.0
2017-12-21 13:30:00,40.16,40.17,40.14,40.16,23658.0,32.2359,32.2439,32.2198,32.2359,23658.0
2017-12-21 13:35:00,40.16,40.18,40.15,40.17,9967.0,32.2359,32.2519,32.2279,32.2439,9967.0
2017-12-21 13:40:00,40.17,40.18,40.15,40.17,23436.0,32.2439,32.2519,32.2279,32.2439,23436.0
2017-12-21 13:45:00,40.17,40.19,40.16,40.18,6287.0,32.2439,32.26,32.2359,32.2519,6287.0
2017-12-21 13:50:00,40.19,40.21,40.18,40.21,5027.0,32.26,32.276,32.2519,32.276,5027.0
2017-12-21 13:55:00,40.21,40.22,40.19,40.21,13318.0,32.276,32.284,32.26,32.276,13318.0
2017-12-21 14:00:00,40.2,40.2,40.17,40.19,11897.0,32.268,32.268,32.2439,32.26,11897.0
2017-12-21 14:05:00,40.2,40.2,40.18,40.18,13616.0,32.268,32.268,32.2519,32.2519,13616.0
2017-12-21 14:10:00,40.19,40.2,40.18,40.18,14634.0,32.26,32.268,32.2519,32.2519,14634.0
2017-12-21 14:15:00,40.19,40.2,40.16,40.16,13725.0,32.26,32.268,32.2359,32.2359,13725.0
2017-12-21 14:20:00,40.16,40.18,40.16,40.16,9565.0,32.2359,32.2519,32.2359,32.2359,9565.0
2017-12-21 14:25:00,40.17,40.19,40.16,40.18,13969.0,32.2439,32.26,32.2359,32.2519,13969.0
2017-12-21 14:30:00,40.18,40.2,40.17,40.19,12692.0,32.2519,32.268,32.2439,32.26,12692.0
2017-12-21 14:35:00,40.19,40.19,40.17,40.19,6927.0,32.26,32.26,32.2439,32.26,6927.0
2017-12-21 14:40:00,40.19,40.19,40.17,40.19,10588.0,32.26,32.26,32.2439,32.26,10588.0
2017-12-21 14:45:00,40.19,40.19,40.17,40.18,14901.0,32.26,32.26,32.2439,32.2519,14901.0
2017-12-21 14:50:00,40.18,40.19,40.15,40.19,19144.0,32.2519,32.26,32.2279,32.26,19144.0
2017-12-21 14:55:00,40.18,40.22,40.18,40.21,13051.0,32.2519,32.284,32.2519,32.276,13051.0
2017-12-21 15:00:00,40.2,40.2,40.18,40.19,11988.0,32.268,32.268,32.2519,32.26,11988.0
2017-12-21 15:05:00,40.18,40.2,40.18,40.2,108743.0,32.2519,32.268,32.2519,32.268,108743.0
2017-12-21 15:10:00,40.2,40.21,40.19,40.21,9236.0,32.268,32.276,32.26,32.276,9236.0
2017-12-21 15:15:00,40.2,40.21,40.15,40.16,32391.0,32.268,32.276,32.2279,32.2359,32391.0
2017-12-21 15:20:00,40.16,40.18,40.16,40.18,12027.0,32.2359,32.2519,32.2359,32.2519,12027.0
2017-12-21 15:25:00,40.17,40.18,40.15,40.15,14967.0,32.2439,32.2519,32.2279,32.2279,14967.0
2017-12-21 15:30:00,40.16,40.17,40.15,40.16,15182.0,32.2359,32.2439,32.2279,32.2359,15182.0
2017-12-21 15:35:00,40.16,40.16,40.15,40.15,15810.0,32.2359,32.2359,32.2279,32.2279,15810.0
2017-12-21 15:40:00,40.16,40.17,40.14,40.16,42160.0,32.2359,32.2439,32.2198,32.2359,42160.0
2017-12-21 15:45:00,40.16,40.17,40.09,40.11,54875.0,32.2359,32.2439,32.1797,32.1957,54875.0
2017-12-21 15:50:00,40.1,40.12,40.09,40.1,38059.0,32.1877,32.2038,32.1797,32.1877,38059.0
2017-12-21 15:55:00,40.1,40.11,40.05,40.1,162915.0,32.1877,32.1957,32.1476,32.1877,162915.0
2017-12-22 09:30:00,40.2,40.29,40.15,40.25,62792.0,32.268,32.3402,32.2279,32.3081,62792.0
2017-12-22 09:35:00,40.26,40.27,40.22,40.22,6908.0,32.3162,32.3242,32.284,32.284,6908.0
2017-12-22 09:40:00,40.23,40.25,40.22,40.24,6038.0,32.2921,32.3081,32.284,32.3001,6038.0
2017-12-22 09:45:00,40.24,40.27,40.23,40.24,28008.0,32.3001,32.3242,32.2921,32.3001,28008.0
2017-12-22 09:50:00,40.25,40.3,40.24,40.27,58670.0,32.3081,32.3483,32.3001,32.3242,58670.0
2017-12-22 09:55:00,40.27,40.28,40.2,40.24,22332.0,32.3242,32.3322,32.268,32.3001,22332.0
2017-12-22 10:00:00,40.24,40.26,40.22,40.26,8037.0,32.3001,32.3162,32.284,32.3162,8037.0
2017-12-22 10:05:00,40.27,40.28,40.23,40.23,17365.0,32.3242,32.3322,32.2921,32.2921,17365.0
2017-12-22 10:10:00,40.23,40.24,40.19,40.2,8708.0,32.2921,32.3001,32.26,32.268,8708.0
2017-12-22 10:15:00,40.19,40.2,40.15,40.17,5310.0,32.26,32.268,32.2279,32.2439,5310.0
2017-12-22 10:20:00,40.17,40.19,40.16,40.19,3461.0,32.2439,32.26,32.2359,32.26,3461.0
2017-12-22 10:25:00,40.2,40.27,40.2,40.25,17195.0,32.268,32.3242,32.268,32.3081,17195.0
2017-12-22 10:30:00,40.26,40.27,40.22,40.25,15565.0,32.3162,32.3242,32.284,32.3081,15565.0
2017-12-22 10:35:00,40.25,40.25,40.17,40.19,18720.0,32.3081,32.3081,32.2439,32.26,18720.0
2017-12-22 10:40:00,40.18,40.23,40.18,40.22,8085.0,32.2519,32.2921,32.2519,32.284,8085.0
2017-12-22 10:45:00,40.22,40.26,40.22,40.25,6880.0,32.284,32.3162,32.284,32.3081,6880.0
2017-12-22 10:50:00,40.25,40.26,40.24,40.26,8411.0,32.3081,32.3162,32.3001,32.3162,8411.0
2017-12-22 10:55:00,40.25,40.25,40.22,40.24,13696.0,32.3081,32.3081,32.284,32.3001,13696.0
2017-12-22 11:00:00,40.25,40.27,40.24,40.24,26977.0,32.3081,32.3242,32.3001,32.3001,26977.0
2017-12-22 11:05:00,40.23,40.25,40.23,40.25,12264.0,32.2921,32.3081,32.2921,32.3081,12264.0
2017-12-22 11:10:00,40.25,40.29,40.24,40.25,15378.0,32.3081,32.3402,32.3001,32.3081,15378.0
2017-12-22 11:15:00,40.26,40.26,40.2,40.21,9000.0,32.3162,32.3162,32.268,32.276,9000.0
2017-12-22 11:20:00,40.21,40.24,40.21,40.23,5970.0,32.276,32.3001,32.276,32.2921,5970.0
2017-12-22 11:25:00,40.24,40.26,40.23,40.25,7371.0,32.3001,32.3162,32.2921,32.3081,7371.0
2017-12-22 11:30:00,40.25,40.26,40.17,40.23,11334.0,32.3081,32.3162,32.2439,32.2921,11334.0
2017-12-22 11:35:00,40.23,40.24,40.21,40.23,6448.0,32.2921,32.3001,32.276,32.2921,6448.0
2017-12-22 11:40:00,40.23,40.26,40.23,40.26,3569.0,32.2921,32.3162,32.2921,32.3162,3569.0
2017-12-22 11:45:00,40.26,40.26,40.24,40.25,7405.0,32.3162,32.3162,32.3001,32.3081,7405.0
2017-12-22 11:50:00,40.25,40.26,40.21,40.25,30795.0,32.3081,32.3162,32.276,32.3081,30795.0
2017-12-22 11:55:00,40.24,40.24,40.22,40.22,6648.0,32.3001,32.3001,32.284,32.284,6648.0
2017-12-22 12:00:00,40.23,40.24,40.22,40.23,5231.0,32.2921,32.3001,32.284,32.2921,5231.0
2017-12-22 12:05:00,40.23,40.24,40.21,40.23,7959.0,32.2921,32.3001,32.276,32.2921,7959.0
2017-12-22 12:10:00,40.24,40.26,40.24,40.26,2659.0,32.3001,32.3162,32.3001,32.3162,2659.0
2017-12-22 12:15:00,40.26,40.26,40.25,40.26,3179.0,32.3162,32.3162,32.3081,32.3162,3179.0
2017-12-22 12:20:00,40.26,40.27,40.25,40.27,5552.0,32.3162,32.3242,32.3081,32.3242,5552.0
2017-12-22 12:25:00,40.27,40.28,40.24,40.25,26121.0,32.3242,32.3322,32.3001,32.3081,26121.0
2017-12-22 12:30:00,40.24,40.24,40.22,40.22,5866.0,32.3001,32.3001,32.284,32.284,5866.0
2017-12-22 12:35:00,40.22,40.23,40.21,40.22,6496.0,32.284,32.2921,32.276,32.284,6496.0
2017-12-22 12:40:00,40.22,40.25,40.21,40.24,13516.0,32.284,32.3081,32.276,32.3001,13516.0
2017-12-22 12:45:00,40.24,40.26,40.24,40.26,5162.0,32.3001,32.3162,32.3001,32.3162,5162.0
2017-12-22 12:50:00,40.26,40.27,40.24,40.25,6540.0,32.3162,32.3242,32.3001,32.3081,6540.0
2017-12-22 12:55:00,40.24,40.25,40.23,40.25,3566.0,32.3001,32.3081,32.2921,32.3081,3566.0
2017-12-22 13:00:00,40.25,40.25,40.24,40.25,2030.0,32.3081,32.3081,32.3001,32.3081,2030.0
2017-12-22 13:05:00,40.25,40.25,40.24,40.25,2350.0,32.3081,32.3081,32.3001,32.3081,2350.0
2017-12-22 13:10:00,40.25,40.25,40.24,40.24,2400.0,32.3081,32.3081,32.3001,32.3001,2400.0
2017-12-22 13:15:00,40.24,40.25,40.22,40.24,11427.0,32.3001,32.3081,32.284,32.3001,11427.0
2017-12-22 13:20:00,40.24,40.25,40.24,40.25,95328.0,32.3001,32.3081,32.3001,32.3081,95328.0
2017-12-22 13:25:00,40.25,40.36,40.25,40.36,28401.0,32.3081,32.3964,32.3081,32.3964,28401.0
2017-12-22 13:30:00,40.36,40.36,40.3,40.31,17822.0,32.3964,32.3964,32.3483,32.3563,17822.0
2017-12-22 13:35:00,40.31,40.34,40.29,40.34,10705.0,32.3563,32.3804,32.3402,32.3804,10705.0
2017-12-22 13:40:00,40.33,40.35,40.31,40.34,20584.0,32.3723,32.3884,32.3563,32.3804,20584.0
2017-12-22 13:45:00,40.35,40.38,40.35,40.36,9532.0,32.3884,32.4125,32.3884,32.3964,9532.0
2017-12-22 13:50:00,40.36,40.38,40.35,40.38,8186.0,32.3964,32.4125,32.3884,32.4125,8186.0
2017-12-22 13:55:00,40.37,40.4,40.37,40.4,12644.0,32.4044,32.4285,32.4044,32.4285,12644.0
2017-12-22 14:00:00,40.39,40.41,40.38,40.39,9339.0,32.4205,32.4366,32.4125,32.4205,9339.0
2017-12-22 14:05:00,40.38,40.39,40.31,40.31,37758.0,32.4125,32.4205,32.3563,32.3563,37758.0
2017-12-22 14:10:00,40.31,40.33,40.3,40.33,9347.0,32.3563,32.3723,32.3483,32.3723,9347.0
2017-12-22 14:15:00,40.33,40.34,40.33,40.34,4334.0,32.3723,32.3804,32.3723,32.3804,4334.0
2017-12-22 14:20:00,40.34,40.34,40.33,40.34,1691.0,32.3804,32.3804,32.3723,32.3804,1691.0
2017-12-22 14:25:00,40.33,40.38,40.33,40.37,10158.0,32.3723,32.4125,32.3723,32.4044,10158.0
2017-12-22 14:30:00,40.37,40.37,40.36,40.37,2321.0,32.4044,32.4044,32.3964,32.4044,2321.0
2017-12-22 14:35:00,40.37,40.37,40.31,40.33,12229.0,32.4044,32.4044,32.3563,32.3723,12229.0
2017-12-22 14:40:00,40.33,40.34,40.09,40.22,125172.0,32.3723,32.3804,32.1797,32.284,125172.0
2017-12-22 14:45:00,40.23,40.25,40.22,40.23,8653.0,32.2921,32.3081,32.284,32.2921,8653.0
2017-12-22 14:50:00,40.24,40.26,40.23,40.26,5813.0,32.3001,32.3162,32.2921,32.3162,5813.0
2017-12-22 14:55:00,40.26,40.27,40.25,40.26,13112.0,32.3162,32.3242,32.3081,32.3162,13112.0
2017-12-22 15:00:00,40.26,40.29,40.25,40.26,9092.0,32.3162,32.3402,32.3081,32.3162,9092.0
2017-12-22 15:05:00,40.26,40.27,40.25,40.27,10002.0,32.3162,32.3242,32.3081,32.3242,10002.0
2017-12-22 15:10:00,40.27,40.3,40.24,40.25,11122.0,32.3242,32.3483,32.3001,32.3081,11122.0
2017-12-22 15:15:00,40.24,40.25,40.21,40.21,9203.0,32.3001,32.3081,32.276,32.276,9203.0
2017-12-22 15:20:00,40.22,40.22,40.2,40.21,14844.0,32.284,32.284,32.268,32.276,14844.0
2017-12-22 15:25:00,40.22,40.23,40.2,40.2,22033.0,32.284,32.2921,32.268,32.268,22033.0
2017-12-22 15:30:00,40.2,40.21,40.19,40.21,16907.0,32.268,32.276,32.26,32.276,16907.0
2017-12-22 15:35:00,40.2,40.23,40.2,40.23,22470.0,32.268,32.2921,32.268,32.2921,22470.0
2017-12-22 15:40:00,40.23,40.25,40.2,40.21,29226.0,32.2921,32.3081,32.268,32.276,29226.0
2017-12-22 15:45:00,40.22,40.23,40.21,40.22,20213.0,32.284,32.2921,32.276,32.284,20213.0
2017-12-22 15:50:00,40.21,40.22,40.21,40.21,18056.0,32.276,32.284,32.276,32.276,18056.0
2017-12-22 15:55:00,40.22,40.22,40.17,40.2,149839.0,32.284,32.284,32.2439,32.268,149839.0
2017-12-26 09:30:00,40.22,40.33,40.2,40.31,25913.0,32.284,32.3723,32.268,32.3563,25913.0
2017-12-26 09:35:00,40.36,40.42,40.33,40.42,15255.0,32.3964,32.4446,32.3723,32.4446,15255.0
2017-12-26 09:40:00,40.42,40.5,40.41,40.46,18317.0,32.4446,32.5088,32.4366,32.4767,18317.0
2017-12-26 09:45:00,40.47,40.47,40.41,40.47,27645.0,32.4847,32.4847,32.4366,32.4847,27645.0
2017-12-26 09:50:00,40.48,40.49,40.36,40.37,28031.0,32.4927,32.5008,32.3964,32.4044,28031.0
2017-12-26 09:55:00,40.38,40.38,40.25,40.33,70985.0,32.4125,32.4125,32.3081,32.3723,70985.0
2017-12-26 10:00:00,40.32,40.4,40.3,40.37,32104.0,32.3643,32.4285,32.3483,32.4044,32104.0
2017-12-26 10:05:00,40.38,40.38,40.33,40.37,5710.0,32.4125,32.4125,32.3723,32.4044,5710.0
2017-12-26 10:10:00,40.37,40.37,40.31,40.32,6925.0,32.4044,32.4044,32.3563,32.3643,6925.0
2017-12-26 10:15:00,40.32,40.34,40.28,40.33,7327.0,32.3643,32.3804,32.3322,32.3723,7327.0
2017-12-26 10:20:00,40.34,40.34,40.29,40.3,52330.0,32.3804,32.3804,32.3402,32.3483,52330.0
2017-12-26 10:25:00,40.3,40.33,40.3,40.3,10013.0,32.3483,32.3723,32.3483,32.3483,10013.0
2017-12-26 10:30:00,40.31,40.37,40.31,40.36,13224.0,32.3563,32.4044,32.3563,32.3964,13224.0
2017-12-26 10:35:00,40.35,40.35,40.3,40.34,5276.0,32.3884,32.3884,32.3483,32.3804,5276.0
2017-12-26 10:40:00,40.34,40.36,40.33,40.35,3523.0,32.3804,32.3964,32.3723,32.3884,3523.0
2017-12-26 10:45:00,40.35,40.36,40.32,40.36,9453.0,32.3884,32.3964,32.3643,32.3964,9453.0
2017-12-26 10:50:00,40.36,40.36,40.29,40.32,9501.0,32.3964,32.3964,32.3402,32.3643,9501.0
2017-12-26 10:55:00,40.3,40.33,40.3,40.32,11417.0,32.3483,32.3723,32.3483,32.3643,11417.0
2017-12-26 11:00:00,40.31,40.32,40.3,40.31,5081.0,32.3563,32.3643,32.3483,32.3563,5081.0
2017-12-26 11:05:00,40.32,40.35,40.32,40.34,7673.0,32.3643,32.3884,32.3643,32.3804,7673.0
2017-12-26 11:10:00,40.34,40.35,40.33,40.34,4020.0,32.3804,32.3884,32.3723,32.3804,4020.0
2017-12-26 11:15:00,40.33,40.36,40.33,40.33,6289.0,32.3723,32.3964,32.3723,32.3723,6289.0
2017-12-26 11:20:00,40.34,40.34,40.25,40.25,15454.0,32.3804,32.3804,32.3081,32.3081,15454.0
2017-12-26 11:25:00,40.27,40.29,40.25,40.28,8752.0,32.3242,32.3402,32.3081,32.3322,8752.0
2017-12-26 11:30:00,40.27,40.28,40.27,40.27,2717.0,32.3242,32.3322,32.3242,32.3242,2717.0
2017-12-26 11:35:00,40.27,40.29,40.26,40.28,16245.0,32.3242,32.3402,32.3162,32.3322,16245.0
2017-12-26 11:40:00,40.27,40.28,40.23,40.23,9706.0,32.3242,32.3322,32.2921,32.2921,9706.0
2017-12-26 11:45:00,40.23,40.24,40.21,40.22,10781.0,32.2921,32.3001,32.276,32.284,10781.0
2017-12-26 11:50:00,40.22,40.23,40.21,40.23,6521.0,32.284,32.2921,32.276,32.2921,6521.0
2017-12-26 11:55:00,40.22,40.29,40.22,40.27,6415.0,32.284,32.3402,32.284,32.3242,6415.0
2017-12-26 12:00:00,40.28,40.28,40.23,40.25,4390.0,32.3322,32.3322,32.2921,32.3081,4390.0
2017-12-26 12:05:00,40.26,40.26,40.24,40.25,5862.0,32.3162,32.3162,32.3001,32.3081,5862.0
2017-12-26 12:10:00,40.24,40.27,40.24,40.27,7954.0,32.3001,32.3242,32.3001,32.3242,7954.0
2017-12-26 12:15:00,40.27,40.3,40.27,40.27,2875.0,32.3242,32.3483,32.3242,32.3242,2875.0
2017-12-26 12:20:00,40.27,40.31,40.26,40.3,12273.0,32.3242,32.3563,32.3162,32.3483,12273.0
2017-12-26 12:25:00,40.31,40.33,40.3,40.33,4210.0,32.3563,32.3723,32.3483,32.3723,4210.0
2017-12-26 12:30:00,40.32,40.32,40.25,40.26,11566.0,32.3643,32.3643,32.3081,32.3162,11566.0
2017-12-26 12:35:00,40.27,40.29,40.23,40.24,12524.0,32.3242,32.3402,32.2921,32.3001,12524.0
2017-12-26 12:40:00,40.25,40.25,40.21,40.22,7683.0,32.3081,32.3081,32.276,32.284,7683.0
2017-12-26 12:45:00,40.21,40.22,40.2,40.22,2620.0,32.276,32.284,32.268,32.284,2620.0
2017-12-26 12:50:00,40.21,40.22,40.17,40.2,11219.0,32.276,32.284,32.2439,32.268,11219.0
2017-12-26 12:55:00,40.21,40.24,40.2,40.24,5633.0,32.276,32.3001,32.268,32.3001,5633.0
2017-12-26 13:00:00,40.23,40.24,40.23,40.23,2428.0,32.2921,32.3001,32.2921,32.2921,2428.0
2017-12-26 13:05:00,40.23,40.25,40.23,40.24,2653.0,32.2921,32.3081,32.2921,32.3001,2653.0
2017-12-26 13:10:00,40.25,40.28,40.25,40.27,3500.0,32.3081,32.3322,32.3081,32.3242,3500.0
2017-12-26 13:15:00,40.28,40.28,40.24,40.26,3027.0,32.3322,32.3322,32.3001,32.3162,3027.0
2017-12-26 13:20:00,40.26,40.28,40.25,40.27,3442.0,32.3162,32.3322,32.3081,32.3242,3442.0
2017-12-26 13:25:00,40.28,40.29,40.27,40.28,3564.0,32.3322,32.3402,32.3242,32.3322,3564.0
2017-12-26 13:30:00,40.28,40.28,40.23,40.24,4879.0,32.3322,32.3322,32.2921,32.3001,4879.0
2017-12-26 13:35:00,40.24,40.26,40.23,40.26,4499.0,32.3001,32.3162,32.2921,32.3162,4499.0
2017-12-26 13:40:00,40.25,40.26,40.24,40.26,5901.0,32.3081,32.3162,32.3001,32.3162,5901.0
2017-12-26 13:45:00,40.26,40.27,40.23,40.27,9268.0,32.3162,32.3242,32.2921,32.3242,9268.0
2017-12-26 13:50:00,40.27,40.28,40.24,40.25,6800.0,32.3242,32.3322,32.3001,32.3081,6800.0
2017-12-26 13:55:00,40.24,40.27,40.24,40.27,5376.0,32.3001,32.3242,32.3001,32.3242,5376.0
2017-12-26 14:00:00,40.26,40.27,40.26,40.27,4837.0,32.3162,32.3242,32.3162,32.3242,4837.0
2017-12-26 14:05:00,40.27,40.27,40.24,40.24,7523.0,32.3242,32.3242,32.3001,32.3001,7523.0
2017-12-26 14:10:00,40.25,40.29,40.24,40.27,13223.0,32.3081,32.3402,32.3001,32.3242,13223.0
2017-12-26 14:15:00,40.27,40.28,40.26,40.26,6324.0,32.3242,32.3322,32.3162,32.3162,6324.0
2017-12-26 14:20:00,40.25,40.26,40.23,40.23,5522.0,32.3081,32.3162,32.2921,32.2921,5522.0
2017-12-26 14:25:00,40.24,40.26,40.23,40.26,4845.0,32.3001,32.3162,32.2921,32.3162,4845.0
2017-12-26 14:30:00,40.26,40.26,40.22,40.22,4988.0,32.3162,32.3162,32.284,32.284,4988.0
2017-12-26 14:35:00,40.23,40.25,40.22,40.25,6111.0,32.2921,32.3081,32.284,32.3081,6111.0
2017-12-26 14:40:00,40.25,40.28,40.24,40.27,3082.0,32.3081,32.3322,32.3001,32.3242,3082.0
2017-12-26 14:45:00,40.29,40.29,40.25,40.27,9207.0,32.3402,32.3402,32.3081,32.3242,9207.0
2017-12-26 14:50:00,40.27,40.27,40.26,40.27,7375.0,32.3242,32.3242,32.3162,32.3242,7375.0
2017-12-26 14:55:00,40.27,40.29,40.26,40.29,6849.0,32.3242,32.3402,32.3162,32.3402,6849.0
2017-12-26 15:00:00,40.28,40.28,40.26,40.26,3862.0,32.3322,32.3322,32.3162,32.3162,3862.0
2017-12-26 15:05:00,40.25,40.27,40.23,40.27,21309.0,32.3081,32.3242,32.2921,32.3242,21309.0
2017-12-26 15:10:00,40.27,40.28,40.25,40.26,15681.0,32.3242,32.3322,32.3081,32.3162,15681.0
2017-12-26 15:15:00,40.26,40.27,40.24,40.25,8055.0,32.3162,32.3242,32.3001,32.3081,8055.0
2017-12-26 15:20:00,40.26,40.26,40.24,40.24,4109.0,32.3162,32.3162,32.3001,32.3001,4109.0
2017-12-26 15:25:00,40.23,40.23,40.21,40.21,8222.0,32.2921,32.2921,32.276,32.276,8222.0
2017-12-26 15:30:00,40.22,40.26,40.21,40.26,9660.0,32.284,32.3162,32.276,32.3162,9660.0
2017-12-26 15:35:00,40.26,40.26,40.24,40.25,7192.0,32.3162,32.3162,32.3001,32.3081,7192.0
2017-12-26 15:40:00,40.24,40.25,40.21,40.21,15274.0,32.3001,32.3081,32.276,32.276,15274.0
2017-12-26 15:45:00,40.21,40.22,40.18,40.22,27658.0,32.276,32.284,32.2519,32.284,27658.0
2017-12-26 15:50:00,40.22,40.23,40.2,40.21,14154.0,32.284,32.2921,32.268,32.276,14154.0
2017-12-26 15:55:00,40.21,40.26,40.2,40.25,72603.0,32.276,32.3162,32.268,32.3081,72603.0
2017-12-27 09:30:00,40.34,40.42,40.34,40.38,55861.0,32.3804,32.4446,32.3804,32.4125,55861.0
2017-12-27 09:35:00,40.4,40.41,40.34,40.37,5937.0,32.4285,32.4366,32.3804,32.4044,5937.0
2017-12-27 09:40:00,40.37,40.37,40.19,40.19,13453.0,32.4044,32.4044,32.26,32.26,13453.0
2017-12-27 09:45:00,40.2,40.25,40.19,40.25,22413.0,32.268,32.3081,32.26,32.3081,22413.0
2017-12-27 09:50:00,40.25,40.26,40.24,40.25,8144.0,32.3081,32.3162,32.3001,32.3081,8144.0
2017-12-27 09:55:00,40.25,40.25,40.2,40.21,16684.0,32.3081,32.3081,32.268,32.276,16684.0
2017-12-27 10:00:00,40.2,40.26,40.19,40.24,10197.0,32.268,32.3162,32.26,32.3001,10197.0
2017-12-27 10:05:00,40.23,40.24,40.19,40.2,12963.0,32.2921,32.3001,32.26,32.268,12963.0
2017-12-27 10:10:00,40.2,40.21,40.19,40.21,11267.0,32.268,32.276,32.26,32.276,11267.0
2017-12-27 10:15:00,40.22,40.25,40.21,40.25,5020.0,32.284,32.3081,32.276,32.3081,5020.0
2017-12-27 10:20:00,40.25,40.25,40.21,40.22,9508.0,32.3081,32.3081,32.276,32.284,9508.0
2017-12-27 10:25:00,40.21,40.25,40.21,40.24,7425.0,32.276,32.3081,32.276,32.3001,7425.0
2017-12-27 10:30:00,40.25,40.27,40.22,40.24,19469.0,32.3081,32.3242,32.284,32.3001,19469.0
2017-12-27 10:35:00,40.24,40.24,40.22,40.23,8400.0,32.3001,32.3001,32.284,32.2921,8400.0
2017-12-27 10:40:00,40.23,40.26,40.22,40.25,9917.0,32.2921,32.3162,32.284,32.3081,9917.0
2017-12-27 10:45:00,40.26,40.26,40.24,40.26,5412.0,32.3162,32.3162,32.3001,32.3162,5412.0
2017-12-27 10:50:00,40.26,40.26,40.21,40.23,14647.0,32.3162,32.3162,32.276,32.2921,14647.0
2017-12-27 10:55:00,40.23,40.25,40.22,40.24,3836.0,32.2921,32.3081,32.284,32.3001,3836.0
2017-12-27 11:00:00,40.25,40.26,40.23,40.24,9554.0,32.3081,32.3162,32.2921,32.3001,9554.0
2017-12-27 11:05:00,40.24,40.25,40.23,40.23,9242.0,32.3001,32.3081,32.2921,32.2921,9242.0
2017-12-27 11:10:00,40.24,40.25,40.23,40.25,3400.0,32.3001,32.3081,32.2921,32.3081,3400.0
2017-12-27 11:15:00,40.25,40.28,40.24,40.27,15404.0,32.3081,32.3322,32.3001,32.3242,15404.0
2017-12-27 11:20:00,40.27,40.28,40.22,40.26,23057.0,32.3242,32.3322,32.284,32.3162,23057.0
2017-12-27 11:25:00,40.26,40.27,40.25,40.26,5592.0,32.3162,32.3242,32.3081,32.3162,5592.0
2017-12-27 11:30:00,40.26,40.26,40.24,40.25,6173.0,32.3162,32.3162,32.3001,32.3081,6173.0
2017-12-27 11:35:00,40.25,40.27,40.24,40.25,9365.0,32.3081,32.3242,32.3001,32.3081,9365.0
2017-12-27 11:40:00,40.26,40.26,40.2,40.22,10657.0,32.3162,32.3162,32.268,32.284,10657.0
2017-12-27 11:45:00,40.22,40.22,40.16,40.18,15644.0,32.284,32.284,32.2359,32.2519,15644.0
2017-12-27 11:50:00,40.17,40.19,40.17,40.17,8068.0,32.2439,32.26,32.2439,32.2439,8068.0
2017-12-27 11:55:00,40.18,40.19,40.17,40.18,2000.0,32.2519,32.26,32.2439,32.2519,2000.0
2017-12-27 12:00:00,40.18,40.19,40.15,40.16,7469.0,32.2519,32.26,32.2279,32.2359,7469.0
2017-12-27 12:05:00,40.16,40.17,40.13,40.13,15331.0,32.2359,32.2439,32.2118,32.2118,15331.0
2017-12-27 12:10:00,40.14,40.15,40.13,40.15,3457.0,32.2198,32.2279,32.2118,32.2279,3457.0
2017-12-27 12:15:00,40.14,40.14,40.09,40.09,17462.0,32.2198,32.2198,32.1797,32.1797,17462.0
2017-12-27 12:20:00,40.09,40.14,40.09,40.13,11129.0,32.1797,32.2198,32.1797,32.2118,11129.0
2017-12-27 12:25:00,40.12,40.14,40.11,40.14,5084.0,32.2038,32.2198,32.1957,32.2198,5084.0
2017-12-27 12:30:00,40.13,40.17,40.12,40.17,11165.0,32.2118,32.2439,32.2038,32.2439,11165.0
2017-12-27 12:35:00,40.16,40.19,40.16,40.19,3295.0,32.2359,32.26,32.2359,32.26,3295.0
2017-12-27 12:40:00,40.19,40.23,40.18,40.23,17984.0,32.26,32.2921,32.2519,32.2921,17984.0
2017-12-27 12:45:00,40.24,40.24,40.21,40.23,6914.0,32.3001,32.3001,32.276,32.2921,6914.0
2017-12-27 12:50:00,40.23,40.24,40.18,40.19,16378.0,32.2921,32.3001,32.2519,32.26,16378.0
2017-12-27 12:55:00,40.19,40.19,40.17,40.18,4500.0,32.26,32.26,32.2439,32.2519,4500.0
2017-12-27 13:00:00,40.17,40.19,40.17,40.19,4022.0,32.2439,32.26,32.2439,32.26,4022.0
2017-12-27 13:05:00,40.19,40.23,40.19,40.23,5499.0,32.26,32.2921,32.26,32.2921,5499.0
2017-12-27 13:10:00,40.22,40.24,40.2,40.21,5812.0,32.284,32.3001,32.268,32.276,5812.0
2017-12-27 13:15:00,40.2,40.22,40.2,40.2,5454.0,32.268,32.284,32.268,32.268,5454.0
2017-12-27 13:20:00,40.21,40.22,40.2,40.2,6614.0,32.276,32.284,32.268,32.268,6614.0
2017-12-27 13:25:00,40.2,40.2,40.17,40.18,3367.0,32.268,32.268,32.2439,32.2519,3367.0
2017-12-27 13:30:00,40.19,40.19,40.16,40.16,6664.0,32.26,32.26,32.2359,32.2359,6664.0
2017-12-27 13:35:00,40.18,40.18,40.17,40.17,2600.0,32.2519,32.2519,32.2439,32.2439,2600.0
2017-12-27 13:40:00,40.18,40.18,40.16,40.17,5439.0,32.2519,32.2519,32.2359,32.2439,5439.0
2017-12-27 13:45:00,40.17,40.18,40.17,40.18,5188.0,32.2439,32.2519,32.2439,32.2519,5188.0
2017-12-27 13:50:00,40.17,40.18,40.17,40.18,2530.0,32.2439,32.2519,32.2439,32.2519,2530.0
2017-12-27 13:55:00,40.17,40.18,40.15,40.16,7851.0,32.2439,32.2519,32.2279,32.2359,7851.0
2017-12-27 14:00:00,40.15,40.16,40.15,40.16,2934.0,32.2279,32.2359,32.2279,32.2359,2934.0
2017-12-27 14:05:00,40.15,40.2,40.15,40.19,18152.0,32.2279,32.268,32.2279,32.26,18152.0
2017-12-27 14:10:00,40.18,40.19,40.18,40.19,2805.0,32.2519,32.26,32.2519,32.26,2805.0
2017-12-27 14:15:00,40.19,40.21,40.18,40.21,9186.0,32.26,32.276,32.2519,32.276,9186.0
2017-12-27 14:20:00,40.2,40.2,40.15,40.16,7267.0,32.268,32.268,32.2279,32.2359,7267.0
2017-12-27 14:25:00,40.16,40.17,40.15,40.16,5356.0,32.2359,32.2439,32.2279,32.2359,5356.0
2017-12-27 14:30:00,40.17,40.23,40.16,40.22,39247.0,32.2439,32.2921,32.2359,32.284,39247.0
2017-12-27 14:35:00,40.22,40.24,40.21,40.24,11511.0,32.284,32.3001,32.276,32.3001,11511.0
2017-12-27 14:40:00,40.23,40.24,40.23,40.24,1200.0,32.2921,32.3001,32.2921,32.3001,1200.0
2017-12-27 14:45:00,40.24,40.25,40.22,40.25,14098.0,32.3001,32.3081,32.284,32.3081,14098.0
2017-12-27 14:50:00,40.25,40.26,40.23,40.25,10715.0,32.3081,32.3162,32.2921,32.3081,10715.0
2017-12-27 14:55:00,40.24,40.25,40.23,40.23,3570.0,32.3001,32.3081,32.2921,32.2921,3570.0
2017-12-27 15:00:00,40.23,40.24,40.17,40.19,22284.0,32.2921,32.3001,32.2439,32.26,22284.0
2017-12-27 15:05:00,40.2,40.2,40.17,40.19,11559.0,32.268,32.268,32.2439,32.26,11559.0
2017-12-27 15:10:00,40.18,40.19,40.16,40.17,11308.0,32.2519,32.26,32.2359,32.2439,11308.0
2017-12-27 15:15:00,40.17,40.17,40.16,40.17,5413.0,32.2439,32.2439,32.2359,32.2439,5413.0
2017-12-27 15:20:00,40.16,40.18,40.16,40.18,4744.0,32.2359,32.2519,32.2359,32.2519,4744.0
2017-12-27 15:25:00,40.17,40.18,40.17,40.17,3000.0,32.2439,32.2519,32.2439,32.2439,3000.0
2017-12-27 15:30:00,40.17,40.19,40.17,40.18,11876.0,32.2439,32.26,32.2439,32.2519,11876.0
2017-12-27 15:35:00,40.18,40.18,40.16,40.18,7618.0,32.2519,32.2519,32.2359,32.2519,7618.0
2017-12-27 15:40:00,40.18,40.19,40.17,40.19,8974.0,32.2519,32.26,32.2439,32.26,8974.0
2017-12-27 15:45:00,40.19,40.19,40.15,40.17,15407.0,32.26,32.26,32.2279,32.2439,15407.0
2017-12-27 15:50:00,40.17,40.22,40.16,40.22,33788.0,32.2439,32.284,32.2359,32.284,33788.0
2017-12-27 15:55:00,40.22,40.24,40.21,40.23,107736.0,32.284,32.3001,32.276,32.2921,107736.0
2017-12-28 09:30:00,40.21,40.26,40.13,40.23,34133.0,32.276,32.3162,32.2118,32.2921,34133.0
2017-12-28 09:35:00,40.22,40.23,40.04,40.07,23344.0,32.284,32.2921,32.1396,32.1636,23344.0
2017-12-28 09:40:00,40.08,40.13,40.05,40.13,7057.0,32.1717,32.2118,32.1476,32.2118,7057.0
2017-12-28 09:45:00,40.13,40.16,40.11,40.13,5403.0,32.2118,32.2359,32.1957,32.2118,5403.0
2017-12-28 09:50:00,40.14,40.14,40.06,40.14,10690.0,32.2198,32.2198,32.1556,32.2198,10690.0
2017-12-28 09:55:00,40.12,40.17,40.12,40.15,12725.0,32.2038,32.2439,32.2038,32.2279,12725.0
2017-12-28 10:00:00,40.16,40.21,40.13,40.18,12120.0,32.2359,32.276,32.2118,32.2519,12120.0
2017-12-28 10:05:00,40.19,40.24,40.19,40.23,5156.0,32.26,32.3001,32.26,32.2921,5156.0
2017-12-28 10:10:00,40.22,40.23,40.18,40.19,4299.0,32.284,32.2921,32.2519,32.26,4299.0
2017-12-28 10:15:00,40.19,40.21,40.18,40.18,6676.0,32.26,32.276,32.2519,32.2519,6676.0
2017-12-28 10:20:00,40.19,40.19,40.16,40.19,9160.0,32.26,32.26,32.2359,32.26,9160.0
2017-12-28 10:25:00,40.19,40.21,40.18,40.2,7091.0,32.26,32.276,32.2519,32.268,7091.0
2017-12-28 10:30:00,40.2,40.24,40.19,40.2,12965.0,32.268,32.3001,32.26,32.268,12965.0
2017-12-28 10:35:00,40.2,40.24,40.18,40.23,12673.0,32.268,32.3001,32.2519,32.2921,12673.0
2017-12-28 10:40:00,40.22,40.22,40.2,40.21,10121.0,32.284,32.284,32.268,32.276,10121.0
2017-12-28 10:45:00,40.21,40.22,40.2,40.21,6572.0,32.276,32.284,32.268,32.276,6572.0
2017-12-28 10:50:00,40.2,40.24,40.2,40.23,4711.0,32.268,32.3001,32.268,32.2921,4711.0
2017-12-28 10:55:00,40.23,40.28,40.23,40.27,15084.0,32.2921,32.3322,32.2921,32.3242,15084.0
2017-12-28 11:00:00,40.27,40.28,40.24,40.26,27439.0,32.3242,32.3322,32.3001,32.3162,27439.0
2017-12-28 11:05:00,40.26,40.26,40.22,40.23,17303.0,32.3162,32.3162,32.284,32.2921,17303.0
2017-12-28 11:10:00,40.23,40.27,40.23,40.26,10208.0,32.2921,32.3242,32.2921,32.3162,10208.0
2017-12-28 11:15:00,40.26,40.27,40.24,40.27,14625.0,32.3162,32.3242,32.3001,32.3242,14625.0
2017-12-28 11:20:00,40.26,40.28,40.24,40.25,17008.0,32.3162,32.3322,32.3001,32.3081,17008.0
2017-12-28 11:25:00,40.25,40.26,40.24,40.26,6101.0,32.3081,32.3162,32.3001,32.3162,6101.0
2017-12-28 11:30:00,40.27,40.27,40.24,40.25,9277.0,32.3242,32.3242,32.3001,32.3081,9277.0
2017-12-28 11:35:00,40.26,40.26,40.25,40.26,1898.0,32.3162,32.3162,32.3081,32.3162,1898.0
2017-12-28 11:40:00,40.26,40.27,40.25,40.27,6849.0,32.3162,32.3242,32.3081,32.3242,6849.0
2017-12-28 11:45:00,40.27,40.28,40.25,40.27,17740.0,32.3242,32.3322,32.3081,32.3242,17740.0
2017-12-28 11:50:00,40.28,40.29,40.26,40.27,13351.0,32.3322,32.3402,32.3162,32.3242,13351.0
2017-12-28 11:55:00,40.27,40.28,40.24,40.24,14728.0,32.3242,32.3322,32.3001,32.3001,14728.0
2017-12-28 12:00:00,40.23,40.24,40.23,40.24,1261.0,32.2921,32.3001,32.2921,32.3001,1261.0
2017-12-28 12:05:00,40.23,40.24,40.18,40.21,12046.0,32.2921,32.3001,32.2519,32.276,12046.0
2017-12-28 12:10:00,40.21,40.21,40.2,40.2,2681.0,32.276,32.276,32.268,32.268,2681.0
2017-12-28 12:15:00,40.21,40.26,40.2,40.26,8526.0,32.276,32.3162,32.268,32.3162,8526.0
2017-12-28 12:20:00,40.26,40.26,40.24,40.25,3207.0,32.3162,32.3162,32.3001,32.3081,3207.0
2017-12-28 12:25:00,40.25,40.26,40.24,40.25,4984.0,32.3081,32.3162,32.3001,32.3081,4984.0
2017-12-28 12:30:00,40.25,40.25,40.24,40.24,827.0,32.3081,32.3081,32.3001,32.3001,827.0
2017-12-28 12:35:00,40.25,40.29,40.24,40.29,7286.0,32.3081,32.3402,32.3001,32.3402,7286.0
2017-12-28 12:40:00,40.29,40.29,40.25,40.25,15275.0,32.3402,32.3402,32.3081,32.3081,15275.0
2017-12-28 12:45:00,40.25,40.26,40.25,40.26,2446.0,32.3081,32.3162,32.3081,32.3162,2446.0
2017-12-28 12:50:00,40.26,40.26,40.23,40.23,7462.0,32.3162,32.3162,32.2921,32.2921,7462.0
2017-12-28 12:55:00,40.24,40.25,40.24,40.24,4138.0,32.3001,32.3081,32.3001,32.3001,4138.0
2017-12-28 13:00:00,40.25,40.25,40.23,40.23,6039.0,32.3081,32.3081,32.2921,32.2921,6039.0
2017-12-28 13:05:00,40.23,40.24,40.19,40.2,14050.0,32.2921,32.3001,32.26,32.268,14050.0
2017-12-28 13:10:00,40.2,40.21,40.19,40.19,8584.0,32.268,32.276,32.26,32.26,8584.0
2017-12-28 13:15:00,40.2,40.2,40.19,40.2,3705.0,32.268,32.268,32.26,32.268,3705.0
2017-12-28 13:20:00,40.2,40.2,40.19,40.19,3283.0,32.268,32.268,32.26,32.26,3283.0
2017-12-28 13:25:00,40.2,40.2,40.18,40.19,4272.0,32.268,32.268,32.2519,32.26,4272.0
2017-12-28 13:30:00,40.18,40.19,40.18,40.18,1994.0,32.2519,32.26,32.2519,32.2519,1994.0
2017-12-28 13:35:00,40.18,40.19,40.18,40.19,4176.0,32.2519,32.26,32.2519,32.26,4176.0
2017-12-28 13:40:00,40.18,40.2,40.17,40.2,12643.0,32.2519,32.268,32.2439,32.268,12643.0
2017-12-28 13:45:00,40.2,40.2,40.19,40.2,1567.0,32.268,32.268,32.26,32.268,1567.0
2017-12-28 13:50:00,40.19,40.2,40.18,40.18,7144.0,32.26,32.268,32.2519,32.2519,7144.0
2017-12-28 13:55:00,40.18,40.2,40.18,40.2,14464.0,32.2519,32.268,32.2519,32.268,14464.0
2017-12-28 14:00:00,40.2,40.2,40.19,40.19,2580.0,32.268,32.268,32.26,32.26,2580.0
2017-12-28 14:05:00,40.2,40.2,40.18,40.19,7041.0,32.268,32.268,32.2519,32.26,7041.0
2017-12-28 14:10:00,40.19,40.2,40.18,40.2,7788.0,32.26,32.268,32.2519,32.268,7788.0
2017-12-28 14:15:00,40.2,40.21,40.18,40.19,10233.0,32.268,32.276,32.2519,32.26,10233.0
2017-12-28 14:20:00,40.19,40.2,40.19,40.2,5250.0,32.26,32.268,32.26,32.268,5250.0
2017-12-28 14:25:00,40.2,40.2,40.19,40.19,4515.0,32.268,32.268,32.26,32.26,4515.0
2017-12-28 14:30:00,40.19,40.21,40.19,40.2,7150.0,32.26,32.276,32.26,32.268,7150.0
2017-12-28 14:35:00,40.2,40.2,40.18,40.19,17177.0,32.268,32.268,32.2519,32.26,17177.0
2017-12-28 14:40:00,40.2,40.2,40.18,40.19,4882.0,32.268,32.268,32.2519,32.26,4882.0
2017-12-28 14:45:00,40.19,40.24,40.18,40.24,10582.0,32.26,32.3001,32.2519,32.3001,10582.0
2017-12-28 14:50:00,40.25,40.25,40.23,40.23,4622.0,32.3081,32.3081,32.2921,32.2921,4622.0
2017-12-28 14:55:00,40.24,40.25,40.24,40.25,10936.0,32.3001,32.3081,32.3001,32.3081,10936.0
2017-12-28 15:00:00,40.25,40.25,40.19,40.21,28451.0,32.3081,32.3081,32.26,32.276,28451.0
2017-12-28 15:05:00,40.21,40.26,40.21,40.25,8988.0,32.276,32.3162,32.276,32.3081,8988.0
2017-12-28 15:10:00,40.24,40.24,40.21,40.23,22872.0,32.3001,32.3001,32.276,32.2921,22872.0
2017-12-28 15:15:00,40.23,40.24,40.21,40.22,17062.0,32.2921,32.3001,32.276,32.284,17062.0
2017-12-28 15:20:00,40.22,40.22,40.18,40.21,27143.0,32.284,32.284,32.2519,32.276,27143.0
2017-12-28 15:25:00,40.21,40.21,40.18,40.2,15282.0,32.276,32.276,32.2519,32.268,15282.0
2017-12-28 15:30:00,40.2,40.21,40.19,40.21,17036.0,32.268,32.276,32.26,32.276,17036.0
2017-12-28 15:35:00,40.21,40.23,40.2,40.22,14815.0,32.276,32.2921,32.268,32.284,14815.0
2017-12-28 15:40:00,40.22,40.23,40.21,40.23,17528.0,32.284,32.2921,32.276,32.2921,17528.0
2017-12-28 15:45:00,40.23,40.24,40.2,40.21,47717.0,32.2921,32.3001,32.268,32.276,47717.0
2017-12-28 15:50:00,40.21,40.24,40.21,40.23,67935.0,32.276,32.3001,32.276,32.2921,67935.0
2017-12-28 15:55:00,40.23,40.27,40.21,40.26,182806.0,32.2921,32.3242,32.276,32.3162,182806.0
2017-12-29 09:30:00,40.15,40.28,40.15,40.19,93948.0,32.2279,32.3322,32.2279,32.26,93948.0
2017-12-29 09:35:00,40.2,40.22,40.14,40.16,25281.0,32.268,32.284,32.2198,32.2359,25281.0
2017-12-29 09:40:00,40.17,40.27,40.15,40.23,21058.0,32.2439,32.3242,32.2279,32.2921,21058.0
2017-12-29 09:45:00,40.23,40.31,40.21,40.3,20839.0,32.2921,32.3563,32.276,32.3483,20839.0
2017-12-29 09:50:00,40.32,40.35,40.28,40.3,16903.0,32.3643,32.3884,32.3322,32.3483,16903.0
2017-12-29 09:55:00,40.29,40.33,40.27,40.33,12204.0,32.3402,32.3723,32.3242,32.3723,12204.0
2017-12-29 10:00:00,40.34,40.35,40.27,40.28,11175.0,32.3804,32.3884,32.3242,32.3322,11175.0
2017-12-29 10:05:00,40.28,40.31,40.26,40.29,21041.0,32.3322,32.3563,32.3162,32.3402,21041.0
2017-12-29 10:10:00,40.28,40.34,40.26,40.32,19338.0,32.3322,32.3804,32.3162,32.3643,19338.0
2017-12-29 10:15:00,40.32,40.35,40.27,40.34,32554.0,32.3643,32.3884,32.3242,32.3804,32554.0
2017-12-29 10:20:00,40.34,40.38,40.33,40.37,12588.0,32.3804,32.4125,32.3723,32.4044,12588.0
2017-12-29 10:25:00,40.39,40.4,40.38,40.39,12365.0,32.4205,32.4285,32.4125,32.4205,12365.0
2017-12-29 10:30:00,40.39,40.39,40.36,40.39,18023.0,32.4205,32.4205,32.3964,32.4205,18023.0
2017-12-29 10:35:00,40.38,40.38,40.33,40.33,12423.0,32.4125,32.4125,32.3723,32.3723,12423.0
2017-12-29 10:40:00,40.32,40.34,40.32,40.34,12180.0,32.3643,32.3804,32.3643,32.3804,12180.0
2017-12-29 10:45:00,40.33,40.34,40.31,40.33,8075.0,32.3723,32.3804,32.3563,32.3723,8075.0
2017-12-29 10:50:00,40.34,40.35,40.32,40.35,27494.0,32.3804,32.3884,32.3643,32.3884,27494.0
2017-12-29 10:55:00,40.36,40.37,40.35,40.35,17798.0,32.3964,32.4044,32.3884,32.3884,17798.0
2017-12-29 11:00:00,40.35,40.36,40.3,40.31,16852.0,32.3884,32.3964,32.3483,32.3563,16852.0
2017-12-29 11:05:00,40.31,40.32,40.29,40.3,11334.0,32.3563,32.3643,32.3402,32.3483,11334.0
2017-12-29 11:10:00,40.3,40.31,40.23,40.26,15178.0,32.3483,32.3563,32.2921,32.3162,15178.0
2017-12-29 11:15:00,40.25,40.29,40.25,40.29,11336.0,32.3081,32.3402,32.3081,32.3402,11336.0
2017-12-29 11:20:00,40.29,40.35,40.29,40.34,38603.0,32.3402,32.3884,32.3402,32.3804,38603.0
2017-12-29 11:25:00,40.35,40.36,40.33,40.34,18175.0,32.3884,32.3964,32.3723,32.3804,18175.0
2017-12-29 11:30:00,40.34,40.37,40.29,40.3,29592.0,32.3804,32.4044,32.3402,32.3483,29592.0
2017-12-29 11:35:00,40.3,40.33,40.3,40.31,7347.0,32.3483,32.3723,32.3483,32.3563,7347.0
2017-12-29 11:40:00,40.32,40.33,40.29,40.31,10431.0,32.3643,32.3723,32.3402,32.3563,10431.0
2017-12-29 11:45:00,40.32,40.32,40.3,40.3,7367.0,32.3643,32.3643,32.3483,32.3483,7367.0
2017-12-29 11:50:00,40.31,40.34,40.29,40.34,16991.0,32.3563,32.3804,32.3402,32.3804,16991.0
2017-12-29 11:55:00,40.34,40.34,40.3,40.3,6098.0,32.3804,32.3804,32.3483,32.3483,6098.0
2017-12-29 12:00:00,40.31,40.31,40.28,40.29,13148.0,32.3563,32.3563,32.3322,32.3402,13148.0
2017-12-29 12:05:00,40.28,40.3,40.28,40.3,14280.0,32.3322,32.3483,32.3322,32.3483,14280.0
2017-12-29 12:10:00,40.3,40.32,40.25,40.26,26160.0,32.3483,32.3643,32.3081,32.3162,26160.0
2017-12-29 12:15:00,40.25,40.26,40.18,40.18,25644.0,32.3081,32.3162,32.2519,32.2519,25644.0
2017-12-29 12:20:00,40.19,40.2,40.18,40.19,6502.0,32.26,32.268,32.2519,32.26,6502.0
2017-12-29 12:25:00,40.2,40.2,40.18,40.18,10091.0,32.268,32.268,32.2519,32.2519,10091.0
2017-12-29 12:30:00,40.18,40.21,40.18,40.2,10748.0,32.2519,32.276,32.2519,32.268,10748.0
2017-12-29 12:35:00,40.2,40.27,40.18,40.26,27192.0,32.268,32.3242,32.2519,32.3162,27192.0
2017-12-29 12:40:00,40.26,40.27,40.23,40.24,22333.0,32.3162,32.3242,32.2921,32.3001,22333.0
2017-12-29 12:45:00,40.24,40.25,40.23,40.24,7586.0,32.3001,32.3081,32.2921,32.3001,7586.0
2017-12-29 12:50:00,40.24,40.25,40.23,40.23,14896.0,32.3001,32.3081,32.2921,32.2921,14896.0
2017-12-29 12:55:00,40.23,40.24,40.21,40.23,25574.0,32.2921,32.3001,32.276,32.2921,25574.0
2017-12-29 13:00:00,40.23,40.24,40.22,40.23,9655.0,32.2921,32.3001,32.284,32.2921,9655.0
2017-12-29 13:05:00,40.23,40.24,40.19,40.21,26631.0,32.2921,32.3001,32.26,32.276,26631.0
2017-12-29 13:10:00,40.21,40.21,40.13,40.13,22726.0,32.276,32.276,32.2118,32.2118,22726.0
2017-12-29 13:15:00,40.14,40.14,40.12,40.12,11415.0,32.2198,32.2198,32.2038,32.2038,11415.0
2017-12-29 13:20:00,40.13,40.13,40.1,40.1,19780.0,32.2118,32.2118,32.1877,32.1877,19780.0
2017-12-29 13:25:00,40.11,40.11,40.08,40.08,21334.0,32.1957,32.1957,32.1717,32.1717,21334.0
2017-12-29 13:30:00,40.09,40.1,40.04,40.06,45250.0,32.1797,32.1877,32.1396,32.1556,45250.0
2017-12-29 13:35:00,40.05,40.11,40.05,40.11,13253.0,32.1476,32.1957,32.1476,32.1957,13253.0
2017-12-29 13:40:00,40.1,40.14,40.09,40.12,19943.0,32.1877,32.2198,32.1797,32.2038,19943.0
2017-12-29 13:45:00,40.12,40.12,40.09,40.12,8082.0,32.2038,32.2038,32.1797,32.2038,8082.0
2017-12-29 13:50:00,40.12,40.12,40.07,40.07,8786.0,32.2038,32.2038,32.1636,32.1636,8786.0
2017-12-29 13:55:00,40.07,40.08,40.04,40.05,30997.0,32.1636,32.1717,32.1396,32.1476,30997.0
2017-12-29 14:00:00,40.06,40.07,40.03,40.06,16214.0,32.1556,32.1636,32.1315,32.1556,16214.0
2017-12-29 14:05:00,40.07,40.1,40.06,40.09,66607.0,32.1636,32.1877,32.1556,32.1797,66607.0
2017-12-29 14:10:00,40.08,40.13,40.08,40.13,13737.0,32.1717,32.2118,32.1717,32.2118,13737.0
2017-12-29 14:15:00,40.13,40.18,40.12,40.18,21904.0,32.2118,32.2519,32.2038,32.2519,21904.0
2017-12-29 14:20:00,40.18,40.22,40.16,40.2,23553.0,32.2519,32.284,32.2359,32.268,23553.0
2017-12-29 14:25:00,40.19,40.19,40.16,40.18,13618.0,32.26,32.26,32.2359,32.2519,13618.0
2017-12-29 14:30:00,40.17,40.17,40.12,40.13,13967.0,32.2439,32.2439,32.2038,32.2118,13967.0
2017-12-29 14:35:00,40.12,40.14,40.11,40.14,12664.0,32.2038,32.2198,32.1957,32.2198,12664.0
2017-12-29 14:40:00,40.15,40.18,40.14,40.18,11741.0,32.2279,32.2519,32.2198,32.2519,11741.0
2017-12-29 14:45:00,40.17,40.17,40.13,40.13,14328.0,32.2439,32.2439,32.2118,32.2118,14328.0
2017-12-29 14:50:00,40.14,40.14,40.11,40.13,18398.0,32.2198,32.2198,32.1957,32.2118,18398.0
2017-12-29 14:55:00,40.14,40.16,40.13,40.16,13164.0,32.2198,32.2359,32.2118,32.2359,13164.0
2017-12-29 15:00:00,40.15,40.15,40.13,40.15,9424.0,32.2279,32.2279,32.2118,32.2279,9424.0
2017-12-29 15:05:00,40.15,40.19,40.14,40.18,15436.0,32.2279,32.26,32.2198,32.2519,15436.0
2017-12-29 15:10:00,40.19,40.21,40.16,40.21,20383.0,32.26,32.276,32.2359,32.276,20383.0
2017-12-29 15:15:00,40.21,40.22,40.18,40.19,8606.0,32.276,32.284,32.2519,32.26,8606.0
2017-12-29 15:20:00,40.19,40.22,40.18,40.21,21723.0,32.26,32.284,32.2519,32.276,21723.0
2017-12-29 15:25:00,40.21,40.21,40.18,40.18,33398.0,32.276,32.276,32.2519,32.2519,33398.0
2017-12-29 15:30:00,40.18,40.19,40.13,40.14,26496.0,32.2519,32.26,32.2118,32.2198,26496.0
2017-12-29 15:35:00,40.14,40.14,40.1,40.11,15558.0,32.2198,32.2198,32.1877,32.1957,15558.0
2017-12-29 15:40:00,40.11,40.11,40.08,40.11,24171.0,32.1957,32.1957,32.1717,32.1957,24171.0
2017-12-29 15:45:00,40.11,40.18,40.11,40.18,49110.0,32.1957,32.2519,32.1957,32.2519,49110.0
2017-12-29 15:50:00,40.18,40.18,40.14,40.14,71424.0,32.2519,32.2519,32.2198,32.2198,71424.0
2017-12-29 15:55:00,40.15,40.17,40.08,40.09,227982.0,32.2279,32.2439,32.1717,32.1797,227982.0
2018-01-02 09:30:00,40.21,40.21,40.01,40.1,54520.0,32.276,32.276,32.1155,32.1877,54520.0
2018-01-02 09:35:00,40.09,40.09,39.83,39.93,56585.0,32.1797,32.1797,31.971,32.0513,56585.0
2018-01-02 09:40:00,39.95,39.96,39.7,39.75,61314.0,32.0673,32.0753,31.8666,31.9068,61314.0
2018-01-02 09:45:00,39.77,39.83,39.73,39.73,21741.0,31.9228,31.971,31.8907,31.8907,21741.0
2018-01-02 09:50:00,39.74,39.78,39.73,39.74,28490.0,31.8988,31.9309,31.8907,31.8988,28490.0
2018-01-02 09:55:00,39.74,39.77,39.62,39.66,48556.0,31.8988,31.9228,31.8024,31.8345,48556.0
2018-01-02 10:00:00,39.67,39.76,39.66,39.74,42597.0,31.8426,31.9148,31.8345,31.8988,42597.0
2018-01-02 10:05:00,39.73,39.84,39.72,39.81,33648.0,31.8907,31.979,31.8827,31.9549,33648.0
2018-01-02 10:10:00,39.79,39.83,39.78,39.83,76229.0,31.9389,31.971,31.9309,31.971,76229.0
2018-01-02 10:15:00,39.83,39.92,39.83,39.92,33787.0,31.971,32.0432,31.971,32.0432,33787.0
2018-01-02 10:20:00,39.92,39.95,39.9,39.93,19286.0,32.0432,32.0673,32.0272,32.0513,19286.0
2018-01-02 10:25:00,39.93,39.95,39.87,39.94,27388.0,32.0513,32.0673,32.0031,32.0593,27388.0
2018-01-02 10:30:00,39.94,39.95,39.9,39.94,22633.0,32.0593,32.0673,32.0272,32.0593,22633.0
2018-01-02 10:35:00,39.93,39.95,39.87,39.93,34677.0,32.0513,32.0673,32.0031,32.0513,34677.0
2018-01-02 10:40:00,39.93,39.97,39.88,39.88,36832.0,32.0513,32.0834,32.0111,32.0111,36832.0
2018-01-02 10:45:00,39.88,39.89,39.81,39.81,25967.0,32.0111,32.0192,31.9549,31.9549,25967.0
2018-01-02 10:50:00,39.82,39.83,39.77,39.79,60326.0,31.963,31.971,31.9228,31.9389,60326.0
2018-01-02 10:55:00,39.78,39.84,39.76,39.82,39404.0,31.9309,31.979,31.9148,31.963,39404.0
2018-01-02 11:00:00,39.82,39.9,39.79,39.89,29756.0,31.963,32.0272,31.9389,32.0192,29756.0
2018-01-02 11:05:00,39.9,39.91,39.84,39.84,21789.0,32.0272,32.0352,31.979,31.979,21789.0
2018-01-02 11:10:00,39.85,39.85,39.82,39.83,12968.0,31.9871,31.9871,31.963,31.971,12968.0
2018-01-02 11:15:00,39.83,39.84,39.81,39.81,17300.0,31.971,31.979,31.9549,31.9549,17300.0
2018-01-02 11:20:00,39.82,39.87,39.79,39.86,25535.0,31.963,32.0031,31.9389,31.9951,25535.0
2018-01-02 11:25:00,39.86,39.87,39.82,39.85,14657.0,31.9951,32.0031,31.963,31.9871,14657.0
2018-01-02 11:30:00,39.84,39.89,39.84,39.85,19521.0,31.979,32.0192,31.979,31.9871,19521.0
2018-01-02 11:35:00,39.86,39.86,39.82,39.83,14269.0,31.9951,31.9951,31.963,31.971,14269.0
2018-01-02 11:40:00,39.84,39.84,39.77,39.78,34651.0,31.979,31.979,31.9228,31.9309,34651.0
2018-01-02 11:45:00,39.78,39.88,39.74,39.88,70237.0,31.9309,32.0111,31.8988,32.0111,70237.0
2018-01-02 11:50:00,39.88,39.88,39.84,39.88,25379.0,32.0111,32.0111,31.979,32.0111,25379.0
2018-01-02 11:55:00,39.87,39.91,39.85,39.89,24753.0,32.0031,32.0352,31.9871,32.0192,24753.0
2018-01-02 12:00:00,39.9,39.9,39.87,39.87,31805.0,32.0272,32.0272,32.0031,32.0031,31805.0
2018-01-02 12:05:00,39.88,39.91,39.87,39.91,23079.0,32.0111,32.0352,32.0031,32.0352,23079.0
2018-01-02 12:10:00,39.91,39.93,39.88,39.92,19462.0,32.0352,32.0513,32.0111,32.0432,19462.0
2018-01-02 12:15:00,39.92,39.94,39.88,39.89,52355.0,32.0432,32.0593,32.0111,32.0192,52355.0
2018-01-02 12:20:00,39.88,39.91,39.86,39.91,44674.0,32.0111,32.0352,31.9951,32.0352,44674.0
2018-01-02 12:25:00,39.9,39.92,39.86,39.87,10471.0,32.0272,32.0432,31.9951,32.0031,10471.0
2018-01-02 12:30:00,39.87,39.88,39.83,39.85,28019.0,32.0031,32.0111,31.971,31.9871,28019.0
2018-01-02 12:35:00,39.85,39.86,39.82,39.84,9642.0,31.9871,31.9951,31.963,31.979,9642.0
2018-01-02 12:40:00,39.83,39.84,39.79,39.79,14695.0,31.971,31.979,31.9389,31.9389,14695.0
2018-01-02 12:45:00,39.8,39.84,39.78,39.83,21399.0,31.9469,31.979,31.9309,31.971,21399.0
2018-01-02 12:50:00,39.83,39.83,39.8,39.81,7845.0,31.971,31.971,31.9469,31.9549,7845.0
2018-01-02 12:55:00,39.82,39.84,39.75,39.75,43365.0,31.963,31.979,31.9068,31.9068,43365.0
2018-01-02 13:00:00,39.75,39.79,39.72,39.77,43483.0,31.9068,31.9389,31.8827,31.9228,43483.0
2018-01-02 13:05:00,39.77,39.79,39.75,39.76,15436.0,31.9228,31.9389,31.9068,31.9148,15436.0
2018-01-02 13:10:00,39.77,39.78,39.75,39.78,18153.0,31.9228,31.9309,31.9068,31.9309,18153.0
2018-01-02 13:15:00,39.78,39.79,39.7,39.75,35407.0,31.9309,31.9389,31.8666,31.9068,35407.0
2018-01-02 13:20:00,39.76,39.84,39.75,39.84,31198.0,31.9148,31.979,31.9068,31.979,31198.0
2018-01-02 13:25:00,39.84,39.84,39.77,39.77,57915.0,31.979,31.979,31.9228,31.9228,57915.0
2018-01-02 13:30:00,39.77,39.84,39.77,39.83,26179.0,31.9228,31.979,31.9228,31.971,26179.0
2018-01-02 13:35:00,39.84,39.86,39.83,39.83,34236.0,31.979,31.9951,31.971,31.971,34236.0
2018-01-02 13:40:00,39.82,39.83,39.79,39.8,10793.0,31.963,31.971,31.9389,31.9469,10793.0
2018-01-02 13:45:00,39.81,39.81,39.76,39.77,28756.0,31.9549,31.9549,31.9148,31.9228,28756.0
2018-01-02 13:50:00,39.77,39.78,39.74,39.76,29144.0,31.9228,31.9309,31.8988,31.9148,29144.0
2018-01-02 13:55:00,39.76,39.83,39.75,39.79,24359.0,31.9148,31.971,31.9068,31.9389,24359.0
2018-01-02 14:00:00,39.8,39.81,39.78,39.8,31913.0,31.9469,31.9549,31.9309,31.9469,31913.0
2018-01-02 14:05:00,39.8,39.84,39.8,39.81,48416.0,31.9469,31.979,31.9469,31.9549,48416.0
2018-01-02 14:10:00,39.82,39.82,39.78,39.79,35967.0,31.963,31.963,31.9309,31.9389,35967.0
2018-01-02 14:15:00,39.78,39.83,39.78,39.83,27048.0,31.9309,31.971,31.9309,31.971,27048.0
2018-01-02 14:20:00,39.82,39.85,39.82,39.83,27347.0,31.963,31.9871,31.963,31.971,27347.0
2018-01-02 14:25:00,39.82,39.84,39.82,39.83,15855.0,31.963,31.979,31.963,31.971,15855.0
2018-01-02 14:30:00,39.84,39.86,39.82,39.83,34735.0,31.979,31.9951,31.963,31.971,34735.0
2018-01-02 14:35:00,39.83,39.84,39.81,39.82,29519.0,31.971,31.979,31.9549,31.963,29519.0
2018-01-02 14:40:00,39.81,39.82,39.78,39.81,33260.0,31.9549,31.963,31.9309,31.9549,33260.0
2018-01-02 14:45:00,39.81,39.85,39.8,39.82,36314.0,31.9549,31.9871,31.9469,31.963,36314.0
2018-01-02 14:50:00,39.83,39.88,39.82,39.87,20894.0,31.971,32.0111,31.963,32.0031,20894.0
2018-01-02 14:55:00,39.87,39.88,39.86,39.87,13943.0,32.0031,32.0111,31.9951,32.0031,13943.0
2018-01-02 15:00:00,39.86,39.92,39.85,39.91,35098.0,31.9951,32.0432,31.9871,32.0352,35098.0
2018-01-02 15:05:00,39.92,39.92,39.85,39.86,48827.0,32.0432,32.0432,31.9871,31.9951,48827.0
2018-01-02 15:10:00,39.86,39.87,39.84,39.86,50811.0,31.9951,32.0031,31.979,31.9951,50811.0
2018-01-02 15:15:00,39.86,39.91,39.85,39.89,22875.0,31.9951,32.0352,31.9871,32.0192,22875.0
2018-01-02 15:20:00,39.89,40.0,39.89,39.99,72411.0,32.0192,32.1075,32.0192,32.0994,72411.0
2018-01-02 15:25:00,39.99,40.01,39.96,40.0,44756.0,32.0994,32.1155,32.0753,32.1075,44756.0
2018-01-02 15:30:00,39.99,40.04,39.97,39.98,39870.0,32.0994,32.1396,32.0834,32.0914,39870.0
2018-01-02 15:35:00,39.98,40.0,39.95,39.97,50439.0,32.0914,32.1075,32.0673,32.0834,50439.0
2018-01-02 15:40:00,39.97,40.04,39.96,40.02,44408.0,32.0834,32.1396,32.0753,32.1235,44408.0
2018-01-02 15:45:00,40.02,40.04,39.98,40.0,81872.0,32.1235,32.1396,32.0914,32.1075,81872.0
2018-01-02 15:50:00,40.0,40.04,39.97,40.02,67574.0,32.1075,32.1396,32.0834,32.1235,67574.0
2018-01-02 15:55:00,40.02,40.09,40.0,40.08,171140.0,32.1235,32.1797,32.1075,32.1717,171140.0
2018-01-03 09:30:00,40.15,40.17,39.98,40.01,79276.0,32.2279,32.2439,32.0914,32.1155,79276.0
2018-01-03 09:35:00,40.01,40.04,39.92,39.95,15172.0,32.1155,32.1396,32.0432,32.0673,15172.0
2018-01-03 09:40:00,39.98,40.03,39.96,39.97,15696.0,32.0914,32.1315,32.0753,32.0834,15696.0
2018-01-03 09:45:00,39.97,39.98,39.9,39.92,24330.0,32.0834,32.0914,32.0272,32.0432,24330.0
2018-01-03 09:50:00,39.93,39.96,39.9,39.94,17872.0,32.0513,32.0753,32.0272,32.0593,17872.0
2018-01-03 09:55:00,39.94,39.96,39.91,39.94,17156.0,32.0593,32.0753,32.0352,32.0593,17156.0
2018-01-03 10:00:00,39.95,39.96,39.92,39.93,12411.0,32.0673,32.0753,32.0432,32.0513,12411.0
2018-01-03 10:05:00,39.94,40.01,39.93,39.99,23397.0,32.0593,32.1155,32.0513,32.0994,23397.0
2018-01-03 10:10:00,39.98,40.03,39.95,40.01,36850.0,32.0914,32.1315,32.0673,32.1155,36850.0
2018-01-03 10:15:00,40.01,40.02,39.94,39.98,24553.0,32.1155,32.1235,32.0593,32.0914,24553.0
2018-01-03 10:20:00,39.97,40.0,39.94,39.96,12872.0,32.0834,32.1075,32.0593,32.0753,12872.0
2018-01-03 10:25:00,39.97,40.0,39.96,39.97,36804.0,32.0834,32.1075,32.0753,32.0834,36804.0
2018-01-03 10:30:00,39.97,40.03,39.91,39.93,52927.0,32.0834,32.1315,32.0352,32.0513,52927.0
2018-01-03 10:35:00,39.93,39.95,39.86,39.88,29250.0,32.0513,32.0673,31.9951,32.0111,29250.0
2018-01-03 10:40:00,39.88,39.88,39.81,39.83,19103.0,32.0111,32.0111,31.9549,31.971,19103.0
2018-01-03 10:45:00,39.83,39.84,39.81,39.81,28759.0,31.971,31.979,31.9549,31.9549,28759.0
2018-01-03 10:50:00,39.82,39.82,39.8,39.81,25714.0,31.963,31.963,31.9469,31.9549,25714.0
2018-01-03 10:55:00,39.82,39.91,39.81,39.91,22877.0,31.963,32.0352,31.9549,32.0352,22877.0
2018-01-03 11:00:00,39.92,39.93,39.9,39.92,16455.0,32.0432,32.0513,32.0272,32.0432,16455.0
2018-01-03 11:05:00,39.91,39.92,39.91,39.92,9771.0,32.0352,32.0432,32.0352,32.0432,9771.0
2018-01-03 11:10:00,39.91,39.92,39.87,39.88,30738.0,32.0352,32.0432,32.0031,32.0111,30738.0
2018-01-03 11:15:00,39.88,39.93,39.88,39.91,24754.0,32.0111,32.0513,32.0111,32.0352,24754.0
2018-01-03 11:20:00,39.91,39.91,39.89,39.89,21722.0,32.0352,32.0352,32.0192,32.0192,21722.0
2018-01-03 11:25:00,39.89,39.92,39.88,39.89,24354.0,32.0192,32.0432,32.0111,32.0192,24354.0
2018-01-03 11:30:00,39.9,39.92,39.89,39.9,27178.0,32.0272,32.0432,32.0192,32.0272,27178.0
2018-01-03 11:35:00,39.89,39.98,39.89,39.97,17540.0,32.0192,32.0914,32.0192,32.0834,17540.0
2018-01-03 11:40:00,39.98,39.99,39.97,39.98,21979.0,32.0914,32.0994,32.0834,32.0914,21979.0
2018-01-03 11:45:00,39.98,39.99,39.92,39.97,36681.0,32.0914,32.0994,32.0432,32.0834,36681.0
2018-01-03 11:50:00,39.99,39.99,39.92,39.93,21841.0,32.0994,32.0994,32.0432,32.0513,21841.0
2018-01-03 11:55:00,39.93,39.93,39.89,39.9,25280.0,32.0513,32.0513,32.0192,32.0272,25280.0
2018-01-03 12:00:00,39.91,39.99,39.91,39.97,50744.0,32.0352,32.0994,32.0352,32.0834,50744.0
2018-01-03 12:05:00,39.97,39.97,39.95,39.97,10035.0,32.0834,32.0834,32.0673,32.0834,10035.0
2018-01-03 12:10:00,39.96,39.97,39.91,39.93,34690.0,32.0753,32.0834,32.0352,32.0513,34690.0
2018-01-03 12:15:00,39.92,39.92,39.9,39.91,25501.0,32.0432,32.0432,32.0272,32.0352,25501.0
2018-01-03 12:20:00,39.91,39.93,39.89,39.92,20756.0,32.0352,32.0513,32.0192,32.0432,20756.0
2018-01-03 12:25:00,39.93,39.96,39.91,39.92,27798.0,32.0513,32.0753,32.0352,32.0432,27798.0
2018-01-03 12:30:00,39.92,39.97,39.92,39.96,25777.0,32.0432,32.0834,32.0432,32.0753,25777.0
2018-01-03 12:35:00,39.96,39.99,39.95,39.96,22495.0,32.0753,32.0994,32.0673,32.0753,22495.0
2018-01-03 12:40:00,39.96,40.0,39.95,40.0,22947.0,32.0753,32.1075,32.0673,32.1075,22947.0
2018-01-03 12:45:00,40.01,40.11,40.01,40.1,23344.0,32.1155,32.1957,32.1155,32.1877,23344.0
2018-01-03 12:50:00,40.09,40.16,40.09,40.13,39803.0,32.1797,32.2359,32.1797,32.2118,39803.0
2018-01-03 12:55:00,40.14,40.15,40.12,40.15,12879.0,32.2198,32.2279,32.2038,32.2279,12879.0
2018-01-03 13:00:00,40.15,40.16,40.11,40.14,17404.0,32.2279,32.2359,32.1957,32.2198,17404.0
2018-01-03 13:05:00,40.14,40.14,40.09,40.1,21165.0,32.2198,32.2198,32.1797,32.1877,21165.0
2018-01-03 13:10:00,40.11,40.13,40.04,40.07,15024.0,32.1957,32.2118,32.1396,32.1636,15024.0
2018-01-03 13:15:00,40.07,40.08,40.04,40.05,16535.0,32.1636,32.1717,32.1396,32.1476,16535.0
2018-01-03 13:20:00,40.06,40.06,40.04,40.05,25561.0,32.1556,32.1556,32.1396,32.1476,25561.0
2018-01-03 13:25:00,40.04,40.04,40.01,40.02,17038.0,32.1396,32.1396,32.1155,32.1235,17038.0
2018-01-03 13:30:00,40.01,40.02,39.99,40.01,21501.0,32.1155,32.1235,32.0994,32.1155,21501.0
2018-01-03 13:35:00,40.01,40.02,39.99,39.99,11715.0,32.1155,32.1235,32.0994,32.0994,11715.0
2018-01-03 13:40:00,39.99,39.99,39.91,39.92,20211.0,32.0994,32.0994,32.0352,32.0432,20211.0
2018-01-03 13:45:00,39.92,39.93,39.88,39.88,11436.0,32.0432,32.0513,32.0111,32.0111,11436.0
2018-01-03 13:50:00,39.89,39.89,39.85,39.86,22325.0,32.0192,32.0192,31.9871,31.9951,22325.0
2018-01-03 13:55:00,39.85,39.86,39.78,39.8,57299.0,31.9871,31.9951,31.9309,31.9469,57299.0
2018-01-03 14:00:00,39.8,39.84,39.8,39.81,24364.0,31.9469,31.979,31.9469,31.9549,24364.0
2018-01-03 14:05:00,39.8,39.84,39.8,39.84,25597.0,31.9469,31.979,31.9469,31.979,25597.0
2018-01-03 14:10:00,39.83,39.84,39.79,39.81,27996.0,31.971,31.979,31.9389,31.9549,27996.0
2018-01-03 14:15:00,39.8,39.83,39.8,39.8,21673.0,31.9469,31.971,31.9469,31.9469,21673.0
2018-01-03 14:20:00,39.8,39.82,39.8,39.8,14261.0,31.9469,31.963,31.9469,31.9469,14261.0
2018-01-03 14:25:00,39.81,39.82,39.8,39.8,13911.0,31.9549,31.963,31.9469,31.9469,13911.0
2018-01-03 14:30:00,39.81,39.83,39.8,39.81,29193.0,31.9549,31.971,31.9469,31.9549,29193.0
2018-01-03 14:35:00,39.82,39.84,39.81,39.81,18796.0,31.963,31.979,31.9549,31.9549,18796.0
2018-01-03 14:40:00,39.81,39.82,39.75,39.75,32330.0,31.9549,31.963,31.9068,31.9068,32330.0
2018-01-03 14:45:00,39.75,39.84,39.75,39.82,29526.0,31.9068,31.979,31.9068,31.963,29526.0
2018-01-03 14:50:00,39.82,39.82,39.78,39.78,16617.0,31.963,31.963,31.9309,31.9309,16617.0
2018-01-03 14:55:00,39.79,39.83,39.78,39.82,23488.0,31.9389,31.971,31.9309,31.963,23488.0
2018-01-03 15:00:00,39.81,39.83,39.8,39.83,16120.0,31.9549,31.971,31.9469,31.971,16120.0
2018-01-03 15:05:00,39.82,39.87,39.81,39.86,28522.0,31.963,32.0031,31.9549,31.9951,28522.0
2018-01-03 15:10:00,39.86,39.86,39.83,39.84,32708.0,31.9951,31.9951,31.971,31.979,32708.0
2018-01-03 15:15:00,39.84,39.85,39.84,39.84,8738.0,31.979,31.9871,31.979,31.979,8738.0
2018-01-03 15:20:00,39.84,39.85,39.8,39.82,25560.0,31.979,31.9871,31.9469,31.963,25560.0
2018-01-03 15:25:00,39.82,39.86,39.81,39.84,29617.0,31.963,31.9951,31.9549,31.979,29617.0
2018-01-03 15:30:00,39.85,39.85,39.84,39.84,12254.0,31.9871,31.9871,31.979,31.979,12254.0
2018-01-03 15:35:00,39.84,39.85,39.81,39.82,39614.0,31.979,31.9871,31.9549,31.963,39614.0
2018-01-03 15:40:00,39.81,39.82,39.76,39.77,49242.0,31.9549,31.963,31.9148,31.9228,49242.0
2018-01-03 15:45:00,39.77,39.81,39.76,39.77,59824.0,31.9228,31.9549,31.9148,31.9228,59824.0
2018-01-03 15:50:00,39.77,39.86,39.76,39.84,110784.0,31.9228,31.9951,31.9148,31.979,110784.0
2018-01-03 15:55:00,39.84,39.85,39.78,39.79,191057.0,31.979,31.9871,31.9309,31.9389,191057.0
2018-01-04 09:30:00,39.8,39.96,39.8,39.91,97293.0,31.9469,32.0753,31.9469,32.0352,97293.0
2018-01-04 09:35:00,39.94,40.19,39.9,40.18,48102.0,32.0593,32.26,32.0272,32.2519,48102.0
2018-01-04 09:40:00,40.18,40.33,40.18,40.32,54303.0,32.2519,32.3723,32.2519,32.3643,54303.0
2018-01-04 09:45:00,40.35,40.41,40.31,40.31,28280.0,32.3884,32.4366,32.3563,32.3563,28280.0
2018-01-04 09:50:00,40.32,40.39,40.25,40.39,27900.0,32.3643,32.4205,32.3081,32.4205,27900.0
2018-01-04 09:55:00,40.39,40.48,40.39,40.43,24030.0,32.4205,32.4927,32.4205,32.4526,24030.0
2018-01-04 10:00:00,40.43,40.43,40.37,40.41,30649.0,32.4526,32.4526,32.4044,32.4366,30649.0
2018-01-04 10:05:00,40.4,40.44,40.37,40.38,21400.0,32.4285,32.4606,32.4044,32.4125,21400.0
2018-01-04 10:10:00,40.4,40.4,40.34,40.36,16755.0,32.4285,32.4285,32.3804,32.3964,16755.0
2018-01-04 10:15:00,40.36,40.38,40.34,40.36,23313.0,32.3964,32.4125,32.3804,32.3964,23313.0
2018-01-04 10:20:00,40.36,40.41,40.32,40.36,31383.0,32.3964,32.4366,32.3643,32.3964,31383.0
2018-01-04 10:25:00,40.36,40.37,40.34,40.35,25341.0,32.3964,32.4044,32.3804,32.3884,25341.0
2018-01-04 10:30:00,40.33,40.38,40.32,40.34,34310.0,32.3723,32.4125,32.3643,32.3804,34310.0
2018-01-04 10:35:00,40.34,40.35,40.33,40.34,22099.0,32.3804,32.3884,32.3723,32.3804,22099.0
2018-01-04 10:40:00,40.34,40.35,40.2,40.21,49669.0,32.3804,32.3884,32.268,32.276,49669.0
2018-01-04 10:45:00,40.21,40.3,40.2,40.28,43008.0,32.276,32.3483,32.268,32.3322,43008.0
2018-01-04 10:50:00,40.29,40.3,40.22,40.27,20523.0,32.3402,32.3483,32.284,32.3242,20523.0
2018-01-04 10:55:00,40.26,40.29,40.24,40.27,16739.0,32.3162,32.3402,32.3001,32.3242,16739.0
2018-01-04 11:00:00,40.27,40.33,40.26,40.28,18717.0,32.3242,32.3723,32.3162,32.3322,18717.0
2018-01-04 11:05:00,40.29,40.32,40.27,40.31,23800.0,32.3402,32.3643,32.3242,32.3563,23800.0
2018-01-04 11:10:00,40.32,40.32,40.27,40.29,15687.0,32.3643,32.3643,32.3242,32.3402,15687.0
2018-01-04 11:15:00,40.28,40.31,40.26,40.26,16243.0,32.3322,32.3563,32.3162,32.3162,16243.0
2018-01-04 11:20:00,40.26,40.26,40.21,40.23,18203.0,32.3162,32.3162,32.276,32.2921,18203.0
2018-01-04 11:25:00,40.23,40.28,40.18,40.22,49372.0,32.2921,32.3322,32.2519,32.284,49372.0
2018-01-04 11:30:00,40.21,40.24,40.13,40.21,83012.0,32.276,32.3001,32.2118,32.276,83012.0
2018-01-04 11:35:00,40.2,40.28,40.18,40.28,31682.0,32.268,32.3322,32.2519,32.3322,31682.0
2018-01-04 11:40:00,40.29,40.3,40.23,40.23,20151.0,32.3402,32.3483,32.2921,32.2921,20151.0
2018-01-04 11:45:00,40.23,40.28,40.22,40.27,38097.0,32.2921,32.3322,32.284,32.3242,38097.0
2018-01-04 11:50:00,40.27,40.35,40.23,40.34,69570.0,32.3242,32.3884,32.2921,32.3804,69570.0
2018-01-04 11:55:00,40.33,40.38,40.29,40.35,47700.0,32.3723,32.4125,32.3402,32.3884,47700.0
2018-01-04 12:00:00,40.36,40.38,40.32,40.38,17559.0,32.3964,32.4125,32.3643,32.4125,17559.0
2018-01-04 12:05:00,40.38,40.39,40.34,40.38,39529.0,32.4125,32.4205,32.3804,32.4125,39529.0
2018-01-04 12:10:00,40.39,40.4,40.38,40.4,16052.0,32.4205,32.4285,32.4125,32.4285,16052.0
2018-01-04 12:15:00,40.4,40.4,40.38,40.4,15901.0,32.4285,32.4285,32.4125,32.4285,15901.0
2018-01-04 12:20:00,40.4,40.45,40.39,40.44,30091.0,32.4285,32.4687,32.4205,32.4606,30091.0
2018-01-04 12:25:00,40.44,40.45,40.41,40.41,26096.0,32.4606,32.4687,32.4366,32.4366,26096.0
2018-01-04 12:30:00,40.41,40.43,40.38,40.41,19624.0,32.4366,32.4526,32.4125,32.4366,19624.0
2018-01-04 12:35:00,40.42,40.42,40.38,40.39,26629.0,32.4446,32.4446,32.4125,32.4205,26629.0
2018-01-04 12:40:00,40.39,40.42,40.38,40.38,33071.0,32.4205,32.4446,32.4125,32.4125,33071.0
2018-01-04 12:45:00,40.38,40.39,40.36,40.39,15509.0,32.4125,32.4205,32.3964,32.4205,15509.0
2018-01-04 12:50:00,40.39,40.4,40.37,40.38,13116.0,32.4205,32.4285,32.4044,32.4125,13116.0
2018-01-04 12:55:00,40.37,40.4,40.37,40.4,6979.0,32.4044,32.4285,32.4044,32.4285,6979.0
2018-01-04 13:00:00,40.39,40.4,40.34,40.36,29356.0,32.4205,32.4285,32.3804,32.3964,29356.0
2018-01-04 13:05:00,40.36,40.39,40.35,40.39,14578.0,32.3964,32.4205,32.3884,32.4205,14578.0
2018-01-04 13:10:00,40.39,40.41,40.39,40.41,14931.0,32.4205,32.4366,32.4205,32.4366,14931.0
2018-01-04 13:15:00,40.41,40.41,40.39,40.4,20907.0,32.4366,32.4366,32.4205,32.4285,20907.0
2018-01-04 13:20:00,40.4,40.41,40.4,40.4,3697.0,32.4285,32.4366,32.4285,32.4285,3697.0
2018-01-04 13:25:00,40.41,40.42,40.39,40.42,22056.0,32.4366,32.4446,32.4205,32.4446,22056.0
2018-01-04 13:30:00,40.43,40.43,40.4,40.4,13302.0,32.4526,32.4526,32.4285,32.4285,13302.0
2018-01-04 13:35:00,40.41,40.41,40.39,40.41,26136.0,32.4366,32.4366,32.4205,32.4366,26136.0
2018-01-04 13:40:00,40.4,40.41,40.4,40.41,13923.0,32.4285,32.4366,32.4285,32.4366,13923.0
2018-01-04 13:45:00,40.41,40.44,40.4,40.41,34609.0,32.4366,32.4606,32.4285,32.4366,34609.0
2018-01-04 13:50:00,40.42,40.45,40.41,40.45,18720.0,32.4446,32.4687,32.4366,32.4687,18720.0
2018-01-04 13:55:00,40.45,40.49,40.44,40.48,25487.0,32.4687,32.5008,32.4606,32.4927,25487.0
2018-01-04 14:00:00,40.49,40.49,40.44,40.45,17950.0,32.5008,32.5008,32.4606,32.4687,17950.0
2018-01-04 14:05:00,40.44,40.45,40.41,40.42,14739.0,32.4606,32.4687,32.4366,32.4446,14739.0
2018-01-04 14:10:00,40.42,40.47,40.41,40.46,33702.0,32.4446,32.4847,32.4366,32.4767,33702.0
2018-01-04 14:15:00,40.46,40.47,40.43,40.44,27062.0,32.4767,32.4847,32.4526,32.4606,27062.0
2018-01-04 14:20:00,40.44,40.46,40.43,40.43,31497.0,32.4606,32.4767,32.4526,32.4526,31497.0
2018-01-04 14:25:00,40.43,40.46,40.43,40.44,31296.0,32.4526,32.4767,32.4526,32.4606,31296.0
2018-01-04 14:30:00,40.44,40.46,40.4,40.41,22313.0,32.4606,32.4767,32.4285,32.4366,22313.0
2018-01-04 14:35:00,40.41,40.45,40.41,40.45,18640.0,32.4366,32.4687,32.4366,32.4687,18640.0
2018-01-04 14:40:00,40.45,40.45,40.42,40.43,26605.0,32.4687,32.4687,32.4446,32.4526,26605.0
2018-01-04 14:45:00,40.43,40.45,40.42,40.45,45829.0,32.4526,32.4687,32.4446,32.4687,45829.0
2018-01-04 14:50:00,40.44,40.45,40.43,40.44,15892.0,32.4606,32.4687,32.4526,32.4606,15892.0
2018-01-04 14:55:00,40.43,40.44,40.4,40.4,27171.0,32.4526,32.4606,32.4285,32.4285,27171.0
2018-01-04 15:00:00,40.4,40.45,40.4,40.44,38520.0,32.4285,32.4687,32.4285,32.4606,38520.0
2018-01-04 15:05:00,40.44,40.45,40.42,40.45,26628.0,32.4606,32.4687,32.4446,32.4687,26628.0
2018-01-04 15:10:00,40.45,40.45,40.43,40.45,26588.0,32.4687,32.4687,32.4526,32.4687,26588.0
2018-01-04 15:15:00,40.45,40.46,40.43,40.45,52353.0,32.4687,32.4767,32.4526,32.4687,52353.0
2018-01-04 15:20:00,40.45,40.47,40.42,40.46,52604.0,32.4687,32.4847,32.4446,32.4767,52604.0
2018-01-04 15:25:00,40.46,40.5,40.45,40.5,46841.0,32.4767,32.5088,32.4687,32.5088,46841.0
2018-01-04 15:30:00,40.49,40.52,40.49,40.49,61083.0,32.5008,32.5249,32.5008,32.5008,61083.0
2018-01-04 15:35:00,40.49,40.5,40.45,40.49,59174.0,32.5008,32.5088,32.4687,32.5008,59174.0
2018-01-04 15:40:00,40.49,40.51,40.47,40.47,48600.0,32.5008,32.5168,32.4847,32.4847,48600.0
2018-01-04 15:45:00,40.48,40.51,40.47,40.49,71766.0,32.4927,32.5168,32.4847,32.5008,71766.0
2018-01-04 15:50:00,40.48,40.5,40.44,40.45,118684.0,32.4927,32.5088,32.4606,32.4687,118684.0
2018-01-04 15:55:00,40.45,40.46,40.43,40.45,256919.0,32.4687,32.4767,32.4526,32.4687,256919.0
2018-01-05 09:30:00,40.56,40.69,40.5,40.54,64772.0,32.557,32.6613,32.5088,32.5409,64772.0
2018-01-05 09:35:00,40.55,40.61,40.51,40.54,33238.0,32.5489,32.5971,32.5168,32.5409,33238.0
2018-01-05 09:40:00,40.54,40.7,40.52,40.65,40802.0,32.5409,32.6693,32.5249,32.6292,40802.0
2018-01-05 09:45:00,40.64,40.64,40.54,40.56,18392.0,32.6212,32.6212,32.5409,32.557,18392.0
2018-01-05 09:50:00,40.55,40.58,40.52,40.58,12474.0,32.5489,32.573,32.5249,32.573,12474.0
2018-01-05 09:55:00,40.59,40.61,40.54,40.54,7432.0,32.581,32.5971,32.5409,32.5409,7432.0
2018-01-05 10:00:00,40.56,40.64,40.54,40.56,18969.0,32.557,32.6212,32.5409,32.557,18969.0
2018-01-05 10:05:00,40.56,40.57,40.5,40.51,30658.0,32.557,32.565,32.5088,32.5168,30658.0
2018-01-05 10:10:00,40.5,40.53,40.45,40.5,20041.0,32.5088,32.5329,32.4687,32.5088,20041.0
2018-01-05 10:15:00,40.48,40.49,40.47,40.48,9520.0,32.4927,32.5008,32.4847,32.4927,9520.0
2018-01-05 10:20:00,40.48,40.49,40.45,40.47,14665.0,32.4927,32.5008,32.4687,32.4847,14665.0
2018-01-05 10:25:00,40.46,40.47,40.4,40.41,11212.0,32.4767,32.4847,32.4285,32.4366,11212.0
2018-01-05 10:30:00,40.41,40.42,40.38,40.38,10623.0,32.4366,32.4446,32.4125,32.4125,10623.0
2018-01-05 10:35:00,40.39,40.39,40.34,40.35,13203.0,32.4205,32.4205,32.3804,32.3884,13203.0
2018-01-05 10:40:00,40.36,40.37,40.32,40.33,17736.0,32.3964,32.4044,32.3643,32.3723,17736.0
2018-01-05 10:45:00,40.31,40.36,40.3,40.32,11399.0,32.3563,32.3964,32.3483,32.3643,11399.0
2018-01-05 10:50:00,40.33,40.37,40.32,40.35,26340.0,32.3723,32.4044,32.3643,32.3884,26340.0
2018-01-05 10:55:00,40.33,40.33,40.31,40.32,16491.0,32.3723,32.3723,32.3563,32.3643,16491.0
2018-01-05 11:00:00,40.33,40.4,40.32,40.37,22208.0,32.3723,32.4285,32.3643,32.4044,22208.0
2018-01-05 11:05:00,40.37,40.41,40.36,40.4,22790.0,32.4044,32.4366,32.3964,32.4285,22790.0
2018-01-05 11:10:00,40.39,40.39,40.34,40.36,12717.0,32.4205,32.4205,32.3804,32.3964,12717.0
2018-01-05 11:15:00,40.36,40.39,40.36,40.37,8726.0,32.3964,32.4205,32.3964,32.4044,8726.0
2018-01-05 11:20:00,40.36,40.38,40.32,40.38,28086.0,32.3964,32.4125,32.3643,32.4125,28086.0
2018-01-05 11:25:00,40.39,40.44,40.38,40.4,10983.0,32.4205,32.4606,32.4125,32.4285,10983.0
2018-01-05 11:30:00,40.41,40.41,40.39,40.41,14385.0,32.4366,32.4366,32.4205,32.4366,14385.0
2018-01-05 11:35:00,40.41,40.46,40.4,40.45,17329.0,32.4366,32.4767,32.4285,32.4687,17329.0
2018-01-05 11:40:00,40.44,40.47,40.39,40.39,49617.0,32.4606,32.4847,32.4205,32.4205,49617.0
2018-01-05 11:45:00,40.39,40.43,40.38,40.4,8915.0,32.4205,32.4526,32.4125,32.4285,8915.0
2018-01-05 11:50:00,40.4,40.42,40.37,40.41,10934.0,32.4285,32.4446,32.4044,32.4366,10934.0
2018-01-05 11:55:00,40.41,40.44,40.39,40.44,10033.0,32.4366,32.4606,32.4205,32.4606,10033.0
2018-01-05 12:00:00,40.45,40.47,40.42,40.43,17137.0,32.4687,32.4847,32.4446,32.4526,17137.0
2018-01-05 12:05:00,40.43,40.43,40.4,40.4,6765.0,32.4526,32.4526,32.4285,32.4285,6765.0
2018-01-05 12:10:00,40.4,40.43,40.4,40.42,11300.0,32.4285,32.4526,32.4285,32.4446,11300.0
2018-01-05 12:15:00,40.43,40.45,40.41,40.43,12728.0,32.4526,32.4687,32.4366,32.4526,12728.0
2018-01-05 12:20:00,40.43,40.44,40.43,40.44,2671.0,32.4526,32.4606,32.4526,32.4606,2671.0
2018-01-05 12:25:00,40.44,40.44,40.33,40.34,63428.0,32.4606,32.4606,32.3723,32.3804,63428.0
2018-01-05 12:30:00,40.34,40.35,40.26,40.26,37378.0,32.3804,32.3884,32.3162,32.3162,37378.0
2018-01-05 12:35:00,40.26,40.27,40.23,40.26,22486.0,32.3162,32.3242,32.2921,32.3162,22486.0
2018-01-05 12:40:00,40.26,40.28,40.23,40.24,9440.0,32.3162,32.3322,32.2921,32.3001,9440.0
2018-01-05 12:45:00,40.23,40.24,40.2,40.2,12929.0,32.2921,32.3001,32.268,32.268,12929.0
2018-01-05 12:50:00,40.21,40.24,40.2,40.23,17513.0,32.276,32.3001,32.268,32.2921,17513.0
2018-01-05 12:55:00,40.22,40.23,40.2,40.2,7115.0,32.284,32.2921,32.268,32.268,7115.0
2018-01-05 13:00:00,40.21,40.22,40.18,40.2,26350.0,32.276,32.284,32.2519,32.268,26350.0
2018-01-05 13:05:00,40.2,40.22,40.19,40.21,4676.0,32.268,32.284,32.26,32.276,4676.0
2018-01-05 13:10:00,40.21,40.23,40.2,40.21,18416.0,32.276,32.2921,32.268,32.276,18416.0
2018-01-05 13:15:00,40.2,40.22,40.2,40.2,10365.0,32.268,32.284,32.268,32.268,10365.0
2018-01-05 13:20:00,40.2,40.23,40.18,40.19,5973.0,32.268,32.2921,32.2519,32.26,5973.0
2018-01-05 13:25:00,40.19,40.2,40.17,40.17,10211.0,32.26,32.268,32.2439,32.2439,10211.0
2018-01-05 13:30:00,40.17,40.2,40.15,40.2,7169.0,32.2439,32.268,32.2279,32.268,7169.0
2018-01-05 13:35:00,40.2,40.21,40.16,40.17,5029.0,32.268,32.276,32.2359,32.2439,5029.0
2018-01-05 13:40:00,40.17,40.18,40.16,40.16,15020.0,32.2439,32.2519,32.2359,32.2359,15020.0
2018-01-05 13:45:00,40.16,40.17,40.1,40.1,38875.0,32.2359,32.2439,32.1877,32.1877,38875.0
2018-01-05 13:50:00,40.1,40.11,40.08,40.09,14673.0,32.1877,32.1957,32.1717,32.1797,14673.0
2018-01-05 13:55:00,40.09,40.1,40.08,40.08,5582.0,32.1797,32.1877,32.1717,32.1717,5582.0
2018-01-05 14:00:00,40.08,40.09,40.05,40.06,13493.0,32.1717,32.1797,32.1476,32.1556,13493.0
2018-01-05 14:05:00,40.05,40.09,40.05,40.07,29784.0,32.1476,32.1797,32.1476,32.1636,29784.0
2018-01-05 14:10:00,40.08,40.1,40.07,40.09,11926.0,32.1717,32.1877,32.1636,32.1797,11926.0
2018-01-05 14:15:00,40.09,40.1,40.08,40.08,18325.0,32.1797,32.1877,32.1717,32.1717,18325.0
2018-01-05 14:20:00,40.09,40.15,40.08,40.15,25519.0,32.1797,32.2279,32.1717,32.2279,25519.0
2018-01-05 14:25:00,40.15,40.15,40.11,40.15,52064.0,32.2279,32.2279,32.1957,32.2279,52064.0
2018-01-05 14:30:00,40.16,40.16,40.14,40.14,24950.0,32.2359,32.2359,32.2198,32.2198,24950.0
2018-01-05 14:35:00,40.14,40.15,40.12,40.14,42111.0,32.2198,32.2279,32.2038,32.2198,42111.0
2018-01-05 14:40:00,40.13,40.14,40.11,40.12,19229.0,32.2118,32.2198,32.1957,32.2038,19229.0
2018-01-05 14:45:00,40.12,40.13,40.09,40.1,33854.0,32.2038,32.2118,32.1797,32.1877,33854.0
2018-01-05 14:50:00,40.1,40.11,40.09,40.11,20655.0,32.1877,32.1957,32.1797,32.1957,20655.0
2018-01-05 14:55:00,40.11,40.12,40.1,40.11,8279.0,32.1957,32.2038,32.1877,32.1957,8279.0
2018-01-05 15:00:00,40.11,40.12,40.09,40.09,10458.0,32.1957,32.2038,32.1797,32.1797,10458.0
2018-01-05 15:05:00,40.09,40.19,40.09,40.14,30246.0,32.1797,32.26,32.1797,32.2198,30246.0
2018-01-05 15:10:00,40.14,40.18,40.14,40.17,14446.0,32.2198,32.2519,32.2198,32.2439,14446.0
2018-01-05 15:15:00,40.17,40.18,40.15,40.16,25302.0,32.2439,32.2519,32.2279,32.2359,25302.0
2018-01-05 15:20:00,40.16,40.17,40.12,40.12,29708.0,32.2359,32.2439,32.2038,32.2038,29708.0
2018-01-05 15:25:00,40.13,40.18,40.12,40.15,28947.0,32.2118,32.2519,32.2038,32.2279,28947.0
2018-01-05 15:30:00,40.16,40.16,40.14,40.14,34672.0,32.2359,32.2359,32.2198,32.2198,34672.0
2018-01-05 15:35:00,40.14,40.18,40.14,40.15,57731.0,32.2198,32.2519,32.2198,32.2279,57731.0
2018-01-05 15:40:00,40.15,40.18,40.14,40.15,61955.0,32.2279,32.2519,32.2198,32.2279,61955.0
2018-01-05 15:45:00,40.15,40.19,40.15,40.19,58332.0,32.2279,32.26,32.2279,32.26,58332.0
2018-01-05 15:50:00,40.19,40.19,40.17,40.19,62977.0,32.26,32.26,32.2439,32.26,62977.0
2018-01-05 15:55:00,40.19,40.21,40.14,40.17,203777.0,32.26,32.276,32.2198,32.2439,203777.0
2018-01-08 09:30:00,40.08,40.08,39.9,40.03,78147.0,32.1717,32.1717,32.0272,32.1315,78147.0
2018-01-08 09:35:00,40.04,40.05,39.92,39.95,28904.0,32.1396,32.1476,32.0432,32.0673,28904.0
2018-01-08 09:40:00,39.95,39.96,39.94,39.96,19313.0,32.0673,32.0753,32.0593,32.0753,19313.0
2018-01-08 09:45:00,39.96,39.97,39.91,39.96,22658.0,32.0753,32.0834,32.0352,32.0753,22658.0
2018-01-08 09:50:00,39.97,39.97,39.85,39.86,18708.0,32.0834,32.0834,31.9871,31.9951,18708.0
2018-01-08 09:55:00,39.86,39.9,39.83,39.84,23118.0,31.9951,32.0272,31.971,31.979,23118.0
2018-01-08 10:00:00,39.84,39.88,39.8,39.87,33722.0,31.979,32.0111,31.9469,32.0031,33722.0
2018-01-08 10:05:00,39.87,39.89,39.77,39.83,51977.0,32.0031,32.0192,31.9228,31.971,51977.0
2018-01-08 10:10:00,39.84,39.84,39.79,39.8,15891.0,31.979,31.979,31.9389,31.9469,15891.0
2018-01-08 10:15:00,39.8,39.91,39.8,39.9,26650.0,31.9469,32.0352,31.9469,32.0272,26650.0
2018-01-08 10:20:00,39.9,39.91,39.88,39.88,17856.0,32.0272,32.0352,32.0111,32.0111,17856.0
2018-01-08 10:25:00,39.88,39.89,39.85,39.85,30421.0,32.0111,32.0192,31.9871,31.9871,30421.0
2018-01-08 10:30:00,39.86,39.89,39.84,39.85,19252.0,31.9951,32.0192,31.979,31.9871,19252.0
2018-01-08 10:35:00,39.85,39.85,39.78,39.8,69657.0,31.9871,31.9871,31.9309,31.9469,69657.0
2018-01-08 10:40:00,39.79,39.82,39.77,39.82,22017.0,31.9389,31.963,31.9228,31.963,22017.0
2018-01-08 10:45:00,39.83,39.9,39.82,39.87,20866.0,31.971,32.0272,31.963,32.0031,20866.0
2018-01-08 10:50:00,39.88,39.9,39.87,39.9,12783.0,32.0111,32.0272,32.0031,32.0272,12783.0
2018-01-08 10:55:00,39.9,39.9,39.89,39.89,6044.0,32.0272,32.0272,32.0192,32.0192,6044.0
2018-01-08 11:00:00,39.89,39.95,39.89,39.92,26840.0,32.0192,32.0673,32.0192,32.0432,26840.0
2018-01-08 11:05:00,39.91,39.93,39.89,39.9,28931.0,32.0352,32.0513,32.0192,32.0272,28931.0
2018-01-08 11:10:00,39.91,39.94,39.89,39.9,22312.0,32.0352,32.0593,32.0192,32.0272,22312.0
2018-01-08 11:15:00,39.9,39.91,39.89,39.91,8825.0,32.0272,32.0352,32.0192,32.0352,8825.0
2018-01-08 11:20:00,39.9,39.92,39.9,39.91,13483.0,32.0272,32.0432,32.0272,32.0352,13483.0
2018-01-08 11:25:00,39.9,39.93,39.9,39.92,16572.0,32.0272,32.0513,32.0272,32.0432,16572.0
2018-01-08 11:30:00,39.92,39.93,39.88,39.92,30420.0,32.0432,32.0513,32.0111,32.0432,30420.0
2018-01-08 11:35:00,39.91,39.92,39.89,39.91,26468.0,32.0352,32.0432,32.0192,32.0352,26468.0
2018-01-08 11:40:00,39.91,39.96,39.91,39.96,14065.0,32.0352,32.0753,32.0352,32.0753,14065.0
2018-01-08 11:45:00,39.96,40.02,39.95,40.02,20156.0,32.0753,32.1235,32.0673,32.1235,20156.0
2018-01-08 11:50:00,40.02,40.08,40.01,40.08,20731.0,32.1235,32.1717,32.1155,32.1717,20731.0
2018-01-08 11:55:00,40.08,40.14,40.07,40.09,46086.0,32.1717,32.2198,32.1636,32.1797,46086.0
2018-01-08 12:00:00,40.1,40.11,40.08,40.09,14590.0,32.1877,32.1957,32.1717,32.1797,14590.0
2018-01-08 12:05:00,40.09,40.11,40.07,40.09,13822.0,32.1797,32.1957,32.1636,32.1797,13822.0
2018-01-08 12:10:00,40.08,40.09,40.0,40.01,49339.0,32.1717,32.1797,32.1075,32.1155,49339.0
2018-01-08 12:15:00,40.01,40.07,40.0,40.05,16357.0,32.1155,32.1636,32.1075,32.1476,16357.0
2018-01-08 12:20:00,40.04,40.06,40.01,40.06,18870.0,32.1396,32.1556,32.1155,32.1556,18870.0
2018-01-08 12:25:00,40.06,40.06,39.99,39.99,30510.0,32.1556,32.1556,32.0994,32.0994,30510.0
2018-01-08 12:30:00,40.0,40.02,39.96,40.01,26207.0,32.1075,32.1235,32.0753,32.1155,26207.0
2018-01-08 12:35:00,40.02,40.03,39.99,40.02,14824.0,32.1235,32.1315,32.0994,32.1235,14824.0
2018-01-08 12:40:00,40.02,40.05,40.02,40.02,10560.0,32.1235,32.1476,32.1235,32.1235,10560.0
2018-01-08 12:45:00,40.02,40.06,40.01,40.05,22790.0,32.1235,32.1556,32.1155,32.1476,22790.0
2018-01-08 12:50:00,40.05,40.06,40.03,40.05,20809.0,32.1476,32.1556,32.1315,32.1476,20809.0
2018-01-08 12:55:00,40.04,40.05,40.0,40.01,31163.0,32.1396,32.1476,32.1075,32.1155,31163.0
2018-01-08 13:00:00,40.01,40.03,39.98,39.99,41196.0,32.1155,32.1315,32.0914,32.0994,41196.0
2018-01-08 13:05:00,40.0,40.01,39.97,40.0,13640.0,32.1075,32.1155,32.0834,32.1075,13640.0
2018-01-08 13:10:00,40.0,40.02,39.99,40.02,19872.0,32.1075,32.1235,32.0994,32.1235,19872.0
2018-01-08 13:15:00,40.01,40.03,40.0,40.02,40452.0,32.1155,32.1315,32.1075,32.1235,40452.0
2018-01-08 13:20:00,40.02,40.04,40.01,40.01,7050.0,32.1235,32.1396,32.1155,32.1155,7050.0
2018-01-08 13:25:00,40.02,40.08,39.99,40.08,18162.0,32.1235,32.1717,32.0994,32.1717,18162.0
2018-01-08 13:30:00,40.08,40.08,40.05,40.05,12812.0,32.1717,32.1717,32.1476,32.1476,12812.0
2018-01-08 13:35:00,40.05,40.09,40.05,40.09,8350.0,32.1476,32.1797,32.1476,32.1797,8350.0
2018-01-08 13:40:00,40.09,40.09,40.05,40.07,37151.0,32.1797,32.1797,32.1476,32.1636,37151.0
2018-01-08 13:45:00,40.07,40.08,40.07,40.08,3630.0,32.1636,32.1717,32.1636,32.1717,3630.0
2018-01-08 13:50:00,40.08,40.08,40.05,40.07,14478.0,32.1717,32.1717,32.1476,32.1636,14478.0
2018-01-08 13:55:00,40.07,40.07,40.06,40.07,7018.0,32.1636,32.1636,32.1556,32.1636,7018.0
2018-01-08 14:00:00,40.06,40.08,40.04,40.08,18777.0,32.1556,32.1717,32.1396,32.1717,18777.0
2018-01-08 14:05:00,40.08,40.12,40.07,40.12,30761.0,32.1717,32.2038,32.1636,32.2038,30761.0
2018-01-08 14:10:00,40.11,40.15,40.11,40.15,25115.0,32.1957,32.2279,32.1957,32.2279,25115.0
2018-01-08 14:15:00,40.15,40.18,40.13,40.14,25578.0,32.2279,32.2519,32.2118,32.2198,25578.0
2018-01-08 14:20:00,40.13,40.17,40.13,40.14,13321.0,32.2118,32.2439,32.2118,32.2198,13321.0
2018-01-08 14:25:00,40.14,40.15,40.12,40.15,19733.0,32.2198,32.2279,32.2038,32.2279,19733.0
2018-01-08 14:30:00,40.14,40.15,40.11,40.12,18405.0,32.2198,32.2279,32.1957,32.2038,18405.0
2018-01-08 14:35:00,40.12,40.12,40.08,40.09,32973.0,32.2038,32.2038,32.1717,32.1797,32973.0
2018-01-08 14:40:00,40.08,40.09,40.07,40.07,7310.0,32.1717,32.1797,32.1636,32.1636,7310.0
2018-01-08 14:45:00,40.07,40.11,40.07,40.11,19719.0,32.1636,32.1957,32.1636,32.1957,19719.0
2018-01-08 14:50:00,40.11,40.13,40.1,40.1,21693.0,32.1957,32.2118,32.1877,32.1877,21693.0
2018-01-08 14:55:00,40.1,40.13,40.1,40.13,21648.0,32.1877,32.2118,32.1877,32.2118,21648.0
2018-01-08 15:00:00,40.13,40.13,40.1,40.12,22901.0,32.2118,32.2118,32.1877,32.2038,22901.0
2018-01-08 15:05:00,40.11,40.12,40.09,40.1,21573.0,32.1957,32.2038,32.1797,32.1877,21573.0
2018-01-08 15:10:00,40.09,40.1,40.06,40.06,23440.0,32.1797,32.1877,32.1556,32.1556,23440.0
2018-01-08 15:15:00,40.06,40.08,40.06,40.08,11709.0,32.1556,32.1717,32.1556,32.1717,11709.0
2018-01-08 15:20:00,40.08,40.08,40.05,40.06,31687.0,32.1717,32.1717,32.1476,32.1556,31687.0
2018-01-08 15:25:00,40.07,40.08,40.06,40.07,39579.0,32.1636,32.1717,32.1556,32.1636,39579.0
2018-01-08 15:30:00,40.06,40.07,40.03,40.04,22735.0,32.1556,32.1636,32.1315,32.1396,22735.0
2018-01-08 15:35:00,40.04,40.09,40.03,40.07,52553.0,32.1396,32.1797,32.1315,32.1636,52553.0
2018-01-08 15:40:00,40.06,40.1,40.06,40.09,28999.0,32.1556,32.1877,32.1556,32.1797,28999.0
2018-01-08 15:45:00,40.09,40.09,40.05,40.08,53789.0,32.1797,32.1797,32.1476,32.1717,53789.0
2018-01-08 15:50:00,40.08,40.08,40.02,40.02,64060.0,32.1717,32.1717,32.1235,32.1235,64060.0
2018-01-08 15:55:00,40.02,40.09,40.02,40.08,259065.0,32.1235,32.1797,32.1235,32.1717,259065.0
2018-01-09 09:30:00,40.19,40.24,40.12,40.23,94755.0,32.26,32.3001,32.2038,32.2921,94755.0
2018-01-09 09:35:00,40.22,40.32,40.21,40.31,17772.0,32.284,32.3643,32.276,32.3563,17772.0
2018-01-09 09:40:00,40.31,40.38,40.31,40.31,15793.0,32.3563,32.4125,32.3563,32.3563,15793.0
2018-01-09 09:45:00,40.32,40.35,40.31,40.31,18200.0,32.3643,32.3884,32.3563,32.3563,18200.0
2018-01-09 09:50:00,40.31,40.34,40.25,40.34,25148.0,32.3563,32.3804,32.3081,32.3804,25148.0
2018-01-09 09:55:00,40.34,40.35,40.32,40.33,10330.0,32.3804,32.3884,32.3643,32.3723,10330.0
2018-01-09 10:00:00,40.34,40.36,40.31,40.33,17410.0,32.3804,32.3964,32.3563,32.3723,17410.0
2018-01-09 10:05:00,40.32,40.34,40.3,40.34,26633.0,32.3643,32.3804,32.3483,32.3804,26633.0
2018-01-09 10:10:00,40.34,40.37,40.33,40.33,15916.0,32.3804,32.4044,32.3723,32.3723,15916.0
2018-01-09 10:15:00,40.32,40.32,40.28,40.29,12910.0,32.3643,32.3643,32.3322,32.3402,12910.0
2018-01-09 10:20:00,40.29,40.31,40.28,40.3,14681.0,32.3402,32.3563,32.3322,32.3483,14681.0
2018-01-09 10:25:00,40.3,40.36,40.28,40.35,22702.0,32.3483,32.3964,32.3322,32.3884,22702.0
2018-01-09 10:30:00,40.36,40.37,40.32,40.34,29876.0,32.3964,32.4044,32.3643,32.3804,29876.0
2018-01-09 10:35:00,40.34,40.42,40.28,40.34,150940.0,32.3804,32.4446,32.3322,32.3804,150940.0
2018-01-09 10:40:00,40.33,40.37,40.31,40.32,30457.0,32.3723,32.4044,32.3563,32.3643,30457.0
2018-01-09 10:45:00,40.3,40.34,40.28,40.32,73508.0,32.3483,32.3804,32.3322,32.3643,73508.0
2018-01-09 10:50:00,40.32,40.4,40.28,40.36,51229.0,32.3643,32.4285,32.3322,32.3964,51229.0
2018-01-09 10:55:00,40.36,40.42,40.35,40.39,35539.0,32.3964,32.4446,32.3884,32.4205,35539.0
2018-01-09 11:00:00,40.4,40.41,40.37,40.38,17027.0,32.4285,32.4366,32.4044,32.4125,17027.0
2018-01-09 11:05:00,40.38,40.39,40.37,40.38,17500.0,32.4125,32.4205,32.4044,32.4125,17500.0
2018-01-09 11:10:00,40.38,40.43,40.37,40.43,22801.0,32.4125,32.4526,32.4044,32.4526,22801.0
2018-01-09 11:15:00,40.42,40.43,40.37,40.39,24516.0,32.4446,32.4526,32.4044,32.4205,24516.0
2018-01-09 11:20:00,40.39,40.41,40.39,40.41,6325.0,32.4205,32.4366,32.4205,32.4366,6325.0
2018-01-09 11:25:00,40.41,40.49,40.4,40.45,25236.0,32.4366,32.5008,32.4285,32.4687,25236.0
2018-01-09 11:30:00,40.45,40.49,40.42,40.42,28999.0,32.4687,32.5008,32.4446,32.4446,28999.0
2018-01-09 11:35:00,40.42,40.42,40.35,40.35,17180.0,32.4446,32.4446,32.3884,32.3884,17180.0
2018-01-09 11:40:00,40.35,40.35,40.29,40.3,17884.0,32.3884,32.3884,32.3402,32.3483,17884.0
2018-01-09 11:45:00,40.29,40.34,40.28,40.3,23527.0,32.3402,32.3804,32.3322,32.3483,23527.0
2018-01-09 11:50:00,40.3,40.32,40.28,40.29,29636.0,32.3483,32.3643,32.3322,32.3402,29636.0
2018-01-09 11:55:00,40.29,40.31,40.28,40.29,13770.0,32.3402,32.3563,32.3322,32.3402,13770.0
2018-01-09 12:00:00,40.29,40.36,40.29,40.35,11614.0,32.3402,32.3964,32.3402,32.3884,11614.0
2018-01-09 12:05:00,40.35,40.38,40.35,40.37,6257.0,32.3884,32.4125,32.3884,32.4044,6257.0
2018-01-09 12:10:00,40.37,40.37,40.35,40.36,8534.0,32.4044,32.4044,32.3884,32.3964,8534.0
2018-01-09 12:15:00,40.36,40.37,40.35,40.35,13825.0,32.3964,32.4044,32.3884,32.3884,13825.0
2018-01-09 12:20:00,40.36,40.36,40.32,40.33,9440.0,32.3964,32.3964,32.3643,32.3723,9440.0
2018-01-09 12:25:00,40.33,40.34,40.32,40.33,8768.0,32.3723,32.3804,32.3643,32.3723,8768.0
2018-01-09 12:30:00,40.32,40.34,40.32,40.34,9181.0,32.3643,32.3804,32.3643,32.3804,9181.0
2018-01-09 12:35:00,40.34,40.38,40.33,40.38,13238.0,32.3804,32.4125,32.3723,32.4125,13238.0
2018-01-09 12:40:00,40.38,40.39,40.36,40.39,10710.0,32.4125,32.4205,32.3964,32.4205,10710.0
2018-01-09 12:45:00,40.39,40.44,40.38,40.4,35666.0,32.4205,32.4606,32.4125,32.4285,35666.0
2018-01-09 12:50:00,40.41,40.42,40.4,40.4,8836.0,32.4366,32.4446,32.4285,32.4285,8836.0
2018-01-09 12:55:00,40.4,40.42,40.39,40.41,9819.0,32.4285,32.4446,32.4205,32.4366,9819.0
2018-01-09 13:00:00,40.4,40.41,40.39,40.41,6460.0,32.4285,32.4366,32.4205,32.4366,6460.0
2018-01-09 13:05:00,40.4,40.42,40.4,40.42,6728.0,32.4285,32.4446,32.4285,32.4446,6728.0
2018-01-09 13:10:00,40.41,40.42,40.41,40.42,3970.0,32.4366,32.4446,32.4366,32.4446,3970.0
2018-01-09 13:15:00,40.42,40.42,40.41,40.41,6331.0,32.4446,32.4446,32.4366,32.4366,6331.0
2018-01-09 13:20:00,40.41,40.45,40.41,40.44,52411.0,32.4366,32.4687,32.4366,32.4606,52411.0
2018-01-09 13:25:00,40.43,40.45,40.4,40.45,35986.0,32.4526,32.4687,32.4285,32.4687,35986.0
2018-01-09 13:30:00,40.45,40.49,40.44,40.48,21799.0,32.4687,32.5008,32.4606,32.4927,21799.0
2018-01-09 13:35:00,40.48,40.49,40.47,40.48,52949.0,32.4927,32.5008,32.4847,32.4927,52949.0
2018-01-09 13:40:00,40.48,40.53,40.48,40.53,35904.0,32.4927,32.5329,32.4927,32.5329,35904.0
2018-01-09 13:45:00,40.52,40.59,40.52,40.57,43300.0,32.5249,32.581,32.5249,32.565,43300.0
2018-01-09 13:50:00,40.57,40.58,40.54,40.57,21491.0,32.565,32.573,32.5409,32.565,21491.0
2018-01-09 13:55:00,40.57,40.59,40.57,40.59,9531.0,32.565,32.581,32.565,32.581,9531.0
2018-01-09 14:00:00,40.59,40.6,40.58,40.58,10628.0,32.581,32.5891,32.573,32.573,10628.0
2018-01-09 14:05:00,40.58,40.58,40.55,40.55,9137.0,32.573,32.573,32.5489,32.5489,9137.0
2018-01-09 14:10:00,40.55,40.58,40.48,40.48,27984.0,32.5489,32.573,32.4927,32.4927,27984.0
2018-01-09 14:15:00,40.47,40.48,40.41,40.43,36364.0,32.4847,32.4927,32.4366,32.4526,36364.0
2018-01-09 14:20:00,40.43,40.43,40.38,40.39,17167.0,32.4526,32.4526,32.4125,32.4205,17167.0
2018-01-09 14:25:00,40.39,40.4,40.38,40.39,10358.0,32.4205,32.4285,32.4125,32.4205,10358.0
2018-01-09 14:30:00,40.39,40.39,40.35,40.36,29422.0,32.4205,32.4205,32.3884,32.3964,29422.0
2018-01-09 14:35:00,40.35,40.37,40.32,40.32,32432.0,32.3884,32.4044,32.3643,32.3643,32432.0
2018-01-09 14:40:00,40.31,40.32,40.3,40.31,24685.0,32.3563,32.3643,32.3483,32.3563,24685.0
2018-01-09 14:45:00,40.3,40.31,40.28,40.3,38113.0,32.3483,32.3563,32.3322,32.3483,38113.0
2018-01-09 14:50:00,40.3,40.31,40.28,40.3,20244.0,32.3483,32.3563,32.3322,32.3483,20244.0
2018-01-09 14:55:00,40.3,40.32,40.29,40.31,17639.0,32.3483,32.3643,32.3402,32.3563,17639.0
2018-01-09 15:00:00,40.32,40.32,40.28,40.31,21770.0,32.3643,32.3643,32.3322,32.3563,21770.0
2018-01-09 15:05:00,40.31,40.35,40.3,40.34,23899.0,32.3563,32.3884,32.3483,32.3804,23899.0
2018-01-09 15:10:00,40.34,40.34,40.31,40.31,17668.0,32.3804,32.3804,32.3563,32.3563,17668.0
2018-01-09 15:15:00,40.32,40.35,40.31,40.34,16496.0,32.3643,32.3884,32.3563,32.3804,16496.0
2018-01-09 15:20:00,40.33,40.34,40.3,40.31,21300.0,32.3723,32.3804,32.3483,32.3563,21300.0
2018-01-09 15:25:00,40.3,40.31,40.27,40.29,22669.0,32.3483,32.3563,32.3242,32.3402,22669.0
2018-01-09 15:30:00,40.28,40.3,40.28,40.29,19603.0,32.3322,32.3483,32.3322,32.3402,19603.0
2018-01-09 15:35:00,40.3,40.31,40.27,40.3,40409.0,32.3483,32.3563,32.3242,32.3483,40409.0
2018-01-09 15:40:00,40.3,40.31,40.26,40.27,28716.0,32.3483,32.3563,32.3162,32.3242,28716.0
2018-01-09 15:45:00,40.27,40.28,40.23,40.25,57323.0,32.3242,32.3322,32.2921,32.3081,57323.0
2018-01-09 15:50:00,40.25,40.27,40.22,40.25,62801.0,32.3081,32.3242,32.284,32.3081,62801.0
2018-01-09 15:55:00,40.24,40.25,40.19,40.22,144781.0,32.3001,32.3081,32.26,32.284,144781.0
2018-01-10 09:30:00,40.05,40.05,39.37,39.39,240778.0,32.1476,32.1476,31.6018,31.6178,240778.0
2018-01-10 09:35:00,39.39,39.5,39.37,39.43,45630.0,31.6178,31.7061,31.6018,31.6499,45630.0
2018-01-10 09:40:00,39.44,39.58,39.28,39.55,87870.0,31.6579,31.7703,31.5295,31.7462,87870.0
2018-01-10 09:45:00,39.55,39.61,39.48,39.55,44281.0,31.7462,31.7944,31.6901,31.7462,44281.0
2018-01-10 09:50:00,39.54,39.56,39.41,39.56,48979.0,31.7382,31.7543,31.6339,31.7543,48979.0
2018-01-10 09:55:00,39.55,39.67,39.49,39.67,52827.0,31.7462,31.8426,31.6981,31.8426,52827.0
2018-01-10 10:00:00,39.67,39.74,39.6,39.74,59425.0,31.8426,31.8988,31.7864,31.8988,59425.0
2018-01-10 10:05:00,39.73,39.76,39.6,39.64,76260.0,31.8907,31.9148,31.7864,31.8185,76260.0
2018-01-10 10:10:00,39.64,39.66,39.57,39.62,63987.0,31.8185,31.8345,31.7623,31.8024,63987.0
2018-01-10 10:15:00,39.62,39.68,39.62,39.65,27383.0,31.8024,31.8506,31.8024,31.8265,27383.0
2018-01-10 10:20:00,39.65,39.73,39.64,39.69,48221.0,31.8265,31.8907,31.8185,31.8586,48221.0
2018-01-10 10:25:00,39.69,39.79,39.69,39.73,26771.0,31.8586,31.9389,31.8586,31.8907,26771.0
2018-01-10 10:30:00,39.72,39.78,39.72,39.77,33273.0,31.8827,31.9309,31.8827,31.9228,33273.0
2018-01-10 10:35:00,39.77,39.83,39.75,39.77,71000.0,31.9228,31.971,31.9068,31.9228,71000.0
2018-01-10 10:40:00,39.77,39.85,39.77,39.81,28334.0,31.9228,31.9871,31.9228,31.9549,28334.0
2018-01-10 10:45:00,39.82,39.87,39.81,39.84,27276.0,31.963,32.0031,31.9549,31.979,27276.0
2018-01-10 10:50:00,39.85,39.85,39.75,39.75,31931.0,31.9871,31.9871,31.9068,31.9068,31931.0
2018-01-10 10:55:00,39.75,39.77,39.72,39.75,47173.0,31.9068,31.9228,31.8827,31.9068,47173.0
2018-01-10 11:00:00,39.76,39.82,39.75,39.81,17271.0,31.9148,31.963,31.9068,31.9549,17271.0
2018-01-10 11:05:00,39.81,39.92,39.81,39.91,25258.0,31.9549,32.0432,31.9549,32.0352,25258.0
2018-01-10 11:10:00,39.91,39.99,39.91,39.96,93256.0,32.0352,32.0994,32.0352,32.0753,93256.0
2018-01-10 11:15:00,39.97,39.97,39.9,39.93,43745.0,32.0834,32.0834,32.0272,32.0513,43745.0
2018-01-10 11:20:00,39.92,39.96,39.91,39.96,19612.0,32.0432,32.0753,32.0352,32.0753,19612.0
2018-01-10 11:25:00,39.95,39.95,39.89,39.91,29819.0,32.0673,32.0673,32.0192,32.0352,29819.0
2018-01-10 11:30:00,39.91,39.94,39.89,39.94,16022.0,32.0352,32.0593,32.0192,32.0593,16022.0
2018-01-10 11:35:00,39.94,39.95,39.92,39.95,13934.0,32.0593,32.0673,32.0432,32.0673,13934.0
2018-01-10 11:40:00,39.95,39.96,39.89,39.91,10438.0,32.0673,32.0753,32.0192,32.0352,10438.0
2018-01-10 11:45:00,39.91,39.92,39.88,39.88,11035.0,32.0352,32.0432,32.0111,32.0111,11035.0
2018-01-10 11:50:00,39.89,39.93,39.87,39.91,11704.0,32.0192,32.0513,32.0031,32.0352,11704.0
2018-01-10 11:55:00,39.91,39.95,39.89,39.94,16282.0,32.0352,32.0673,32.0192,32.0593,16282.0
2018-01-10 12:00:00,39.93,39.98,39.92,39.98,15120.0,32.0513,32.0914,32.0432,32.0914,15120.0
2018-01-10 12:05:00,39.98,40.03,39.97,40.03,28749.0,32.0914,32.1315,32.0834,32.1315,28749.0
2018-01-10 12:10:00,40.02,40.03,39.98,40.02,32368.0,32.1235,32.1315,32.0914,32.1235,32368.0
2018-01-10 12:15:00,40.02,40.05,40.02,40.05,9752.0,32.1235,32.1476,32.1235,32.1476,9752.0
2018-01-10 12:20:00,40.05,40.07,40.02,40.04,18148.0,32.1476,32.1636,32.1235,32.1396,18148.0
2018-01-10 12:25:00,40.05,40.08,40.04,40.06,12367.0,32.1476,32.1717,32.1396,32.1556,12367.0
2018-01-10 12:30:00,40.06,40.08,40.05,40.06,11408.0,32.1556,32.1717,32.1476,32.1556,11408.0
2018-01-10 12:35:00,40.05,40.06,40.03,40.03,14842.0,32.1476,32.1556,32.1315,32.1315,14842.0
2018-01-10 12:40:00,40.03,40.08,40.03,40.08,14699.0,32.1315,32.1717,32.1315,32.1717,14699.0
2018-01-10 12:45:00,40.07,40.1,40.06,40.09,8487.0,32.1636,32.1877,32.1556,32.1797,8487.0
2018-01-10 12:50:00,40.09,40.1,40.07,40.09,20165.0,32.1797,32.1877,32.1636,32.1797,20165.0
2018-01-10 12:55:00,40.09,40.12,40.08,40.11,23212.0,32.1797,32.2038,32.1717,32.1957,23212.0
2018-01-10 13:00:00,40.11,40.15,40.1,40.13,11126.0,32.1957,32.2279,32.1877,32.2118,11126.0
2018-01-10 13:05:00,40.14,40.15,40.13,40.15,6858.0,32.2198,32.2279,32.2118,32.2279,6858.0
2018-01-10 13:10:00,40.15,40.17,40.14,40.16,19919.0,32.2279,32.2439,32.2198,32.2359,19919.0
2018-01-10 13:15:00,40.16,40.17,40.13,40.16,17956.0,32.2359,32.2439,32.2118,32.2359,17956.0
2018-01-10 13:20:00,40.16,40.18,40.13,40.16,17821.0,32.2359,32.2519,32.2118,32.2359,17821.0
2018-01-10 13:25:00,40.16,40.16,40.15,40.16,3724.0,32.2359,32.2359,32.2279,32.2359,3724.0
2018-01-10 13:30:00,40.16,40.16,40.13,40.16,16399.0,32.2359,32.2359,32.2118,32.2359,16399.0
2018-01-10 13:35:00,40.15,40.16,40.13,40.14,15660.0,32.2279,32.2359,32.2118,32.2198,15660.0
2018-01-10 13:40:00,40.13,40.15,40.13,40.15,16283.0,32.2118,32.2279,32.2118,32.2279,16283.0
2018-01-10 13:45:00,40.15,40.15,40.1,40.11,18802.0,32.2279,32.2279,32.1877,32.1957,18802.0
2018-01-10 13:50:00,40.11,40.12,40.06,40.07,99485.0,32.1957,32.2038,32.1556,32.1636,99485.0
2018-01-10 13:55:00,40.06,40.07,40.04,40.06,20734.0,32.1556,32.1636,32.1396,32.1556,20734.0
2018-01-10 14:00:00,40.06,40.1,40.06,40.09,13266.0,32.1556,32.1877,32.1556,32.1797,13266.0
2018-01-10 14:05:00,40.08,40.09,40.05,40.05,26018.0,32.1717,32.1797,32.1476,32.1476,26018.0
2018-01-10 14:10:00,40.05,40.06,40.02,40.03,28160.0,32.1476,32.1556,32.1235,32.1315,28160.0
2018-01-10 14:15:00,40.03,40.05,40.01,40.02,19734.0,32.1315,32.1476,32.1155,32.1235,19734.0
2018-01-10 14:20:00,40.02,40.04,40.02,40.02,31718.0,32.1235,32.1396,32.1235,32.1235,31718.0
2018-01-10 14:25:00,40.03,40.04,40.0,40.02,19733.0,32.1315,32.1396,32.1075,32.1235,19733.0
2018-01-10 14:30:00,40.03,40.03,40.0,40.03,19792.0,32.1315,32.1315,32.1075,32.1315,19792.0
2018-01-10 14:35:00,40.03,40.04,40.01,40.01,15881.0,32.1315,32.1396,32.1155,32.1155,15881.0
2018-01-10 14:40:00,40.02,40.03,40.0,40.02,10297.0,32.1235,32.1315,32.1075,32.1235,10297.0
2018-01-10 14:45:00,40.02,40.03,39.99,40.01,16605.0,32.1235,32.1315,32.0994,32.1155,16605.0
2018-01-10 14:50:00,40.0,40.02,40.0,40.02,13719.0,32.1075,32.1235,32.1075,32.1235,13719.0
2018-01-10 14:55:00,40.02,40.02,39.96,39.97,29409.0,32.1235,32.1235,32.0753,32.0834,29409.0
2018-01-10 15:00:00,39.97,39.98,39.95,39.97,36074.0,32.0834,32.0914,32.0673,32.0834,36074.0
2018-01-10 15:05:00,39.97,40.0,39.96,39.97,37572.0,32.0834,32.1075,32.0753,32.0834,37572.0
2018-01-10 15:10:00,39.97,39.98,39.93,39.93,47950.0,32.0834,32.0914,32.0513,32.0513,47950.0
2018-01-10 15:15:00,39.94,39.94,39.89,39.9,40176.0,32.0593,32.0593,32.0192,32.0272,40176.0
2018-01-10 15:20:00,39.9,39.91,39.88,39.9,38428.0,32.0272,32.0352,32.0111,32.0272,38428.0
2018-01-10 15:25:00,39.9,39.91,39.86,39.86,53850.0,32.0272,32.0352,31.9951,31.9951,53850.0
2018-01-10 15:30:00,39.87,39.88,39.84,39.87,58332.0,32.0031,32.0111,31.979,32.0031,58332.0
2018-01-10 15:35:00,39.87,39.88,39.85,39.88,52899.0,32.0031,32.0111,31.9871,32.0111,52899.0
2018-01-10 15:40:00,39.88,39.88,39.84,39.85,123616.0,32.0111,32.0111,31.979,31.9871,123616.0
2018-01-10 15:45:00,39.84,39.87,39.83,39.84,194908.0,31.979,32.0031,31.971,31.979,194908.0
2018-01-10 15:50:00,39.85,39.87,39.84,39.85,58112.0,31.9871,32.0031,31.979,31.9871,58112.0
2018-01-10 15:55:00,39.86,39.93,39.85,39.9,245604.0,31.9951,32.0513,31.9871,32.0272,245604.0
2018-01-11 09:30:00,40.06,40.1,40.01,40.02,78348.0,32.1556,32.1877,32.1155,32.1235,78348.0
2018-01-11 09:35:00,40.02,40.2,40.01,40.2,30356.0,32.1235,32.268,32.1155,32.268,30356.0
2018-01-11 09:40:00,40.2,40.23,40.11,40.14,39469.0,32.268,32.2921,32.1957,32.2198,39469.0
2018-01-11 09:45:00,40.15,40.29,40.14,40.26,27013.0,32.2279,32.3402,32.2198,32.3162,27013.0
2018-01-11 09:50:00,40.25,40.42,40.22,40.39,49632.0,32.3081,32.4446,32.284,32.4205,49632.0
2018-01-11 09:55:00,40.39,40.45,40.38,40.39,54760.0,32.4205,32.4687,32.4125,32.4205,54760.0
2018-01-11 10:00:00,40.38,40.41,40.33,40.4,81839.0,32.4125,32.4366,32.3723,32.4285,81839.0
2018-01-11 10:05:00,40.4,40.49,40.4,40.47,24775.0,32.4285,32.5008,32.4285,32.4847,24775.0
2018-01-11 10:10:00,40.46,40.47,40.37,40.44,86745.0,32.4767,32.4847,32.4044,32.4606,86745.0
2018-01-11 10:15:00,40.44,40.51,40.43,40.47,77974.0,32.4606,32.5168,32.4526,32.4847,77974.0
2018-01-11 10:20:00,40.46,40.49,40.41,40.46,54172.0,32.4767,32.5008,32.4366,32.4767,54172.0
2018-01-11 10:25:00,40.46,40.51,40.43,40.48,85407.0,32.4767,32.5168,32.4526,32.4927,85407.0
2018-01-11 10:30:00,40.49,40.49,40.43,40.46,37210.0,32.5008,32.5008,32.4526,32.4767,37210.0
2018-01-11 10:35:00,40.45,40.47,40.37,40.39,35326.0,32.4687,32.4847,32.4044,32.4205,35326.0
2018-01-11 10:40:00,40.4,40.45,40.39,40.44,14035.0,32.4285,32.4687,32.4205,32.4606,14035.0
2018-01-11 10:45:00,40.44,40.49,40.43,40.49,21093.0,32.4606,32.5008,32.4526,32.5008,21093.0
2018-01-11 10:50:00,40.49,40.51,40.48,40.49,39344.0,32.5008,32.5168,32.4927,32.5008,39344.0
2018-01-11 10:55:00,40.49,40.49,40.47,40.47,27973.0,32.5008,32.5008,32.4847,32.4847,27973.0
2018-01-11 11:00:00,40.48,40.54,40.47,40.53,29129.0,32.4927,32.5409,32.4847,32.5329,29129.0
2018-01-11 11:05:00,40.53,40.53,40.48,40.48,17275.0,32.5329,32.5329,32.4927,32.4927,17275.0
2018-01-11 11:10:00,40.48,40.5,40.46,40.47,21002.0,32.4927,32.5088,32.4767,32.4847,21002.0
2018-01-11 11:15:00,40.47,40.49,40.45,40.47,25686.0,32.4847,32.5008,32.4687,32.4847,25686.0
2018-01-11 11:20:00,40.47,40.48,40.44,40.48,27991.0,32.4847,32.4927,32.4606,32.4927,27991.0
2018-01-11 11:25:00,40.48,40.53,40.47,40.52,25211.0,32.4927,32.5329,32.4847,32.5249,25211.0
2018-01-11 11:30:00,40.52,40.53,40.48,40.49,18380.0,32.5249,32.5329,32.4927,32.5008,18380.0
2018-01-11 11:35:00,40.49,40.54,40.49,40.54,21243.0,32.5008,32.5409,32.5008,32.5409,21243.0
2018-01-11 11:40:00,40.54,40.59,40.53,40.54,29869.0,32.5409,32.581,32.5329,32.5409,29869.0
2018-01-11 11:45:00,40.53,40.61,40.53,40.61,19255.0,32.5329,32.5971,32.5329,32.5971,19255.0
2018-01-11 11:50:00,40.61,40.66,40.6,40.62,19044.0,32.5971,32.6372,32.5891,32.6051,19044.0
2018-01-11 11:55:00,40.63,40.65,40.6,40.65,9245.0,32.6131,32.6292,32.5891,32.6292,9245.0
2018-01-11 12:00:00,40.64,40.65,40.61,40.62,10516.0,32.6212,32.6292,32.5971,32.6051,10516.0
2018-01-11 12:05:00,40.61,40.62,40.59,40.6,14079.0,32.5971,32.6051,32.581,32.5891,14079.0
2018-01-11 12:10:00,40.6,40.61,40.59,40.6,15078.0,32.5891,32.5971,32.581,32.5891,15078.0
2018-01-11 12:15:00,40.61,40.61,40.59,40.59,33172.0,32.5971,32.5971,32.581,32.581,33172.0
2018-01-11 12:20:00,40.59,40.6,40.56,40.59,31042.0,32.581,32.5891,32.557,32.581,31042.0
2018-01-11 12:25:00,40.59,40.61,40.56,40.6,50107.0,32.581,32.5971,32.557,32.5891,50107.0
2018-01-11 12:30:00,40.6,40.63,40.59,40.63,9506.0,32.5891,32.6131,32.581,32.6131,9506.0
2018-01-11 12:35:00,40.63,40.67,40.62,40.67,10954.0,32.6131,32.6453,32.6051,32.6453,10954.0
2018-01-11 12:40:00,40.68,40.69,40.66,40.67,13677.0,32.6533,32.6613,32.6372,32.6453,13677.0
2018-01-11 12:45:00,40.67,40.7,40.66,40.67,9700.0,32.6453,32.6693,32.6372,32.6453,9700.0
2018-01-11 12:50:00,40.67,40.7,40.65,40.7,11440.0,32.6453,32.6693,32.6292,32.6693,11440.0
2018-01-11 12:55:00,40.7,40.7,40.67,40.67,18811.0,32.6693,32.6693,32.6453,32.6453,18811.0
2018-01-11 13:00:00,40.66,40.69,40.66,40.68,14800.0,32.6372,32.6613,32.6372,32.6533,14800.0
2018-01-11 13:05:00,40.67,40.71,40.67,40.68,16448.0,32.6453,32.6774,32.6453,32.6533,16448.0
2018-01-11 13:10:00,40.68,40.7,40.67,40.69,48896.0,32.6533,32.6693,32.6453,32.6613,48896.0
2018-01-11 13:15:00,40.68,40.69,40.61,40.62,26309.0,32.6533,32.6613,32.5971,32.6051,26309.0
2018-01-11 13:20:00,40.61,40.67,40.61,40.66,17298.0,32.5971,32.6453,32.5971,32.6372,17298.0
2018-01-11 13:25:00,40.66,40.67,40.64,40.66,16818.0,32.6372,32.6453,32.6212,32.6372,16818.0
2018-01-11 13:30:00,40.66,40.66,40.64,40.65,41968.0,32.6372,32.6372,32.6212,32.6292,41968.0
2018-01-11 13:35:00,40.66,40.67,40.66,40.66,10747.0,32.6372,32.6453,32.6372,32.6372,10747.0
2018-01-11 13:40:00,40.65,40.66,40.61,40.62,28427.0,32.6292,32.6372,32.5971,32.6051,28427.0
2018-01-11 13:45:00,40.62,40.62,40.58,40.58,19299.0,32.6051,32.6051,32.573,32.573,19299.0
2018-01-11 13:50:00,40.58,40.6,40.58,40.59,13471.0,32.573,32.5891,32.573,32.581,13471.0
2018-01-11 13:55:00,40.6,40.63,40.57,40.57,36821.0,32.5891,32.6131,32.565,32.565,36821.0
2018-01-11 14:00:00,40.57,40.58,40.57,40.57,14178.0,32.565,32.573,32.565,32.565,14178.0
2018-01-11 14:05:00,40.57,40.57,40.55,40.56,29922.0,32.565,32.565,32.5489,32.557,29922.0
2018-01-11 14:10:00,40.55,40.56,40.54,40.54,11197.0,32.5489,32.557,32.5409,32.5409,11197.0
2018-01-11 14:15:00,40.54,40.55,40.44,40.44,65993.0,32.5409,32.5489,32.4606,32.4606,65993.0
2018-01-11 14:20:00,40.44,40.45,40.42,40.43,19450.0,32.4606,32.4687,32.4446,32.4526,19450.0
2018-01-11 14:25:00,40.43,40.46,40.42,40.46,24443.0,32.4526,32.4767,32.4446,32.4767,24443.0
2018-01-11 14:30:00,40.45,40.46,40.43,40.43,11847.0,32.4687,32.4767,32.4526,32.4526,11847.0
2018-01-11 14:35:00,40.43,40.45,40.38,40.39,34506.0,32.4526,32.4687,32.4125,32.4205,34506.0
2018-01-11 14:40:00,40.39,40.43,40.39,40.43,30121.0,32.4205,32.4526,32.4205,32.4526,30121.0
2018-01-11 14:45:00,40.43,40.43,40.42,40.43,17208.0,32.4526,32.4526,32.4446,32.4526,17208.0
2018-01-11 14:50:00,40.43,40.47,40.42,40.44,19219.0,32.4526,32.4847,32.4446,32.4606,19219.0
2018-01-11 14:55:00,40.44,40.45,40.41,40.43,12211.0,32.4606,32.4687,32.4366,32.4526,12211.0
2018-01-11 15:00:00,40.42,40.44,40.4,40.44,28175.0,32.4446,32.4606,32.4285,32.4606,28175.0
2018-01-11 15:05:00,40.44,40.44,40.43,40.44,9146.0,32.4606,32.4606,32.4526,32.4606,9146.0
2018-01-11 15:10:00,40.44,40.46,40.43,40.46,18332.0,32.4606,32.4767,32.4526,32.4767,18332.0
2018-01-11 15:15:00,40.46,40.46,40.41,40.42,37226.0,32.4767,32.4767,32.4366,32.4446,37226.0
2018-01-11 15:20:00,40.42,40.43,40.41,40.42,18589.0,32.4446,32.4526,32.4366,32.4446,18589.0
2018-01-11 15:25:00,40.43,40.44,40.41,40.42,39585.0,32.4526,32.4606,32.4366,32.4446,39585.0
2018-01-11 15:30:00,40.42,40.46,40.42,40.46,41326.0,32.4446,32.4767,32.4446,32.4767,41326.0
2018-01-11 15:35:00,40.46,40.51,40.45,40.51,42623.0,32.4767,32.5168,32.4687,32.5168,42623.0
2018-01-11 15:40:00,40.51,40.52,40.49,40.52,41545.0,32.5168,32.5249,32.5008,32.5249,41545.0
2018-01-11 15:45:00,40.51,40.52,40.5,40.52,35397.0,32.5168,32.5249,32.5088,32.5249,35397.0
2018-01-11 15:50:00,40.52,40.57,40.52,40.55,85390.0,32.5249,32.565,32.5249,32.5489,85390.0
2018-01-11 15:55:00,40.55,40.57,40.5,40.56,159576.0,32.5489,32.565,32.5088,32.557,159576.0
2018-01-12 09:30:00,40.56,40.67,40.53,40.67,49369.0,32.557,32.6453,32.5329,32.6453,49369.0
2018-01-12 09:35:00,40.69,40.69,40.46,40.47,33263.0,32.6613,32.6613,32.4767,32.4847,33263.0
2018-01-12 09:40:00,40.48,40.52,40.46,40.48,25748.0,32.4927,32.5249,32.4767,32.4927,25748.0
2018-01-12 09:45:00,40.49,40.5,40.39,40.41,23023.0,32.5008,32.5088,32.4205,32.4366,23023.0
2018-01-12 09:50:00,40.41,40.45,40.38,40.42,13928.0,32.4366,32.4687,32.4125,32.4446,13928.0
2018-01-12 09:55:00,40.4,40.41,40.33,40.35,12660.0,32.4285,32.4366,32.3723,32.3884,12660.0
2018-01-12 10:00:00,40.36,40.36,40.24,40.24,31840.0,32.3964,32.3964,32.3001,32.3001,31840.0
2018-01-12 10:05:00,40.24,40.38,40.23,40.3,81403.0,32.3001,32.4125,32.2921,32.3483,81403.0
2018-01-12 10:10:00,40.3,40.39,40.3,40.39,21293.0,32.3483,32.4205,32.3483,32.4205,21293.0
2018-01-12 10:15:00,40.38,40.38,40.21,40.25,110791.0,32.4125,32.4125,32.276,32.3081,110791.0
2018-01-12 10:20:00,40.26,40.3,40.23,40.3,133050.0,32.3162,32.3483,32.2921,32.3483,133050.0
2018-01-12 10:25:00,40.31,40.33,40.29,40.3,10863.0,32.3563,32.3723,32.3402,32.3483,10863.0
2018-01-12 10:30:00,40.31,40.32,40.3,40.32,16419.0,32.3563,32.3643,32.3483,32.3643,16419.0
2018-01-12 10:35:00,40.32,40.41,40.31,40.38,18880.0,32.3643,32.4366,32.3563,32.4125,18880.0
2018-01-12 10:40:00,40.39,40.47,40.39,40.45,20727.0,32.4205,32.4847,32.4205,32.4687,20727.0
2018-01-12 10:45:00,40.45,40.46,40.43,40.44,16678.0,32.4687,32.4767,32.4526,32.4606,16678.0
2018-01-12 10:50:00,40.44,40.52,40.44,40.52,22696.0,32.4606,32.5249,32.4606,32.5249,22696.0
2018-01-12 10:55:00,40.51,40.58,40.44,40.44,19880.0,32.5168,32.573,32.4606,32.4606,19880.0
2018-01-12 11:00:00,40.44,40.44,40.38,40.38,49990.0,32.4606,32.4606,32.4125,32.4125,49990.0
2018-01-12 11:05:00,40.38,40.39,40.34,40.36,34578.0,32.4125,32.4205,32.3804,32.3964,34578.0
2018-01-12 11:10:00,40.36,40.36,40.3,40.33,27499.0,32.3964,32.3964,32.3483,32.3723,27499.0
2018-01-12 11:15:00,40.33,40.36,40.33,40.35,15444.0,32.3723,32.3964,32.3723,32.3884,15444.0
2018-01-12 11:20:00,40.34,40.4,40.34,40.36,16706.0,32.3804,32.4285,32.3804,32.3964,16706.0
2018-01-12 11:25:00,40.36,40.38,40.35,40.37,9049.0,32.3964,32.4125,32.3884,32.4044,9049.0
2018-01-12 11:30:00,40.37,40.37,40.31,40.34,18248.0,32.4044,32.4044,32.3563,32.3804,18248.0
2018-01-12 11:35:00,40.33,40.33,40.26,40.27,58847.0,32.3723,32.3723,32.3162,32.3242,58847.0
2018-01-12 11:40:00,40.28,40.33,40.27,40.32,18382.0,32.3322,32.3723,32.3242,32.3643,18382.0
2018-01-12 11:45:00,40.32,40.39,40.31,40.39,11073.0,32.3643,32.4205,32.3563,32.4205,11073.0
2018-01-12 11:50:00,40.39,40.42,40.36,40.38,14758.0,32.4205,32.4446,32.3964,32.4125,14758.0
2018-01-12 11:55:00,40.37,40.38,40.33,40.36,13668.0,32.4044,32.4125,32.3723,32.3964,13668.0
2018-01-12 12:00:00,40.36,40.38,40.34,40.35,5481.0,32.3964,32.4125,32.3804,32.3884,5481.0
2018-01-12 12:05:00,40.35,40.35,40.33,40.34,11174.0,32.3884,32.3884,32.3723,32.3804,11174.0
2018-01-12 12:10:00,40.33,40.39,40.33,40.39,12776.0,32.3723,32.4205,32.3723,32.4205,12776.0
2018-01-12 12:15:00,40.39,40.4,40.37,40.38,12840.0,32.4205,32.4285,32.4044,32.4125,12840.0
2018-01-12 12:20:00,40.38,40.38,40.35,40.37,20699.0,32.4125,32.4125,32.3884,32.4044,20699.0
2018-01-12 12:25:00,40.36,40.38,40.34,40.36,20444.0,32.3964,32.4125,32.3804,32.3964,20444.0
2018-01-12 12:30:00,40.37,40.39,40.35,40.36,17586.0,32.4044,32.4205,32.3884,32.3964,17586.0
2018-01-12 12:35:00,40.34,40.37,40.33,40.35,13127.0,32.3804,32.4044,32.3723,32.3884,13127.0
2018-01-12 12:40:00,40.34,40.36,40.33,40.34,17019.0,32.3804,32.3964,32.3723,32.3804,17019.0
2018-01-12 12:45:00,40.34,40.34,40.33,40.34,4157.0,32.3804,32.3804,32.3723,32.3804,4157.0
2018-01-12 12:50:00,40.34,40.38,40.33,40.38,21428.0,32.3804,32.4125,32.3723,32.4125,21428.0
2018-01-12 12:55:00,40.38,40.38,40.34,40.35,17138.0,32.4125,32.4125,32.3804,32.3884,17138.0
2018-01-12 13:00:00,40.35,40.36,40.34,40.34,8591.0,32.3884,32.3964,32.3804,32.3804,8591.0
2018-01-12 13:05:00,40.34,40.35,40.34,40.35,10432.0,32.3804,32.3884,32.3804,32.3884,10432.0
2018-01-12 13:10:00,40.35,40.37,40.34,40.35,7994.0,32.3884,32.4044,32.3804,32.3884,7994.0
2018-01-12 13:15:00,40.36,40.37,40.35,40.36,17172.0,32.3964,32.4044,32.3884,32.3964,17172.0
2018-01-12 13:20:00,40.35,40.36,40.34,40.35,13851.0,32.3884,32.3964,32.3804,32.3884,13851.0
2018-01-12 13:25:00,40.35,40.37,40.34,40.36,8918.0,32.3884,32.4044,32.3804,32.3964,8918.0
2018-01-12 13:30:00,40.36,40.39,40.35,40.39,8394.0,32.3964,32.4205,32.3884,32.4205,8394.0
2018-01-12 13:35:00,40.39,40.43,40.39,40.39,11025.0,32.4205,32.4526,32.4205,32.4205,11025.0
2018-01-12 13:40:00,40.4,40.43,40.4,40.41,15351.0,32.4285,32.4526,32.4285,32.4366,15351.0
2018-01-12 13:45:00,40.41,40.43,40.4,40.42,10582.0,32.4366,32.4526,32.4285,32.4446,10582.0
2018-01-12 13:50:00,40.43,40.45,40.43,40.44,11792.0,32.4526,32.4687,32.4526,32.4606,11792.0
2018-01-12 13:55:00,40.44,40.44,40.42,40.43,8885.0,32.4606,32.4606,32.4446,32.4526,8885.0
2018-01-12 14:00:00,40.43,40.47,40.43,40.47,16155.0,32.4526,32.4847,32.4526,32.4847,16155.0
2018-01-12 14:05:00,40.47,40.49,40.44,40.46,19724.0,32.4847,32.5008,32.4606,32.4767,19724.0
2018-01-12 14:10:00,40.46,40.48,40.44,40.44,15069.0,32.4767,32.4927,32.4606,32.4606,15069.0
2018-01-12 14:15:00,40.43,40.46,40.43,40.44,13540.0,32.4526,32.4767,32.4526,32.4606,13540.0
2018-01-12 14:20:00,40.45,40.47,40.45,40.47,10307.0,32.4687,32.4847,32.4687,32.4847,10307.0
2018-01-12 14:25:00,40.47,40.49,40.45,40.47,15591.0,32.4847,32.5008,32.4687,32.4847,15591.0
2018-01-12 14:30:00,40.47,40.53,40.46,40.52,23942.0,32.4847,32.5329,32.4767,32.5249,23942.0
2018-01-12 14:35:00,40.53,40.53,40.45,40.47,17025.0,32.5329,32.5329,32.4687,32.4847,17025.0
2018-01-12 14:40:00,40.46,40.49,40.44,40.47,15952.0,32.4767,32.5008,32.4606,32.4847,15952.0
2018-01-12 14:45:00,40.46,40.46,40.43,40.45,20443.0,32.4767,32.4767,32.4526,32.4687,20443.0
2018-01-12 14:50:00,40.45,40.49,40.44,40.48,20078.0,32.4687,32.5008,32.4606,32.4927,20078.0
2018-01-12 14:55:00,40.48,40.51,40.48,40.51,9446.0,32.4927,32.5168,32.4927,32.5168,9446.0
2018-01-12 15:00:00,40.51,40.53,40.5,40.52,11978.0,32.5168,32.5329,32.5088,32.5249,11978.0
2018-01-12 15:05:00,40.53,40.55,40.5,40.51,18911.0,32.5329,32.5489,32.5088,32.5168,18911.0
2018-01-12 15:10:00,40.5,40.53,40.48,40.48,22799.0,32.5088,32.5329,32.4927,32.4927,22799.0
2018-01-12 15:15:00,40.48,40.5,40.48,40.49,14625.0,32.4927,32.5088,32.4927,32.5008,14625.0
2018-01-12 15:20:00,40.49,40.52,40.48,40.52,17208.0,32.5008,32.5249,32.4927,32.5249,17208.0
2018-01-12 15:25:00,40.52,40.53,40.49,40.49,17908.0,32.5249,32.5329,32.5008,32.5008,17908.0
2018-01-12 15:30:00,40.49,40.54,40.49,40.52,41121.0,32.5008,32.5409,32.5008,32.5249,41121.0
2018-01-12 15:35:00,40.53,40.53,40.48,40.48,39434.0,32.5329,32.5329,32.4927,32.4927,39434.0
2018-01-12 15:40:00,40.48,40.49,40.46,40.48,41405.0,32.4927,32.5008,32.4767,32.4927,41405.0
2018-01-12 15:45:00,40.48,40.53,40.46,40.52,61606.0,32.4927,32.5329,32.4767,32.5249,61606.0
2018-01-12 15:50:00,40.52,40.54,40.48,40.48,77060.0,32.5249,32.5409,32.4927,32.4927,77060.0
2018-01-12 15:55:00,40.48,40.5,40.43,40.49,182389.0,32.4927,32.5088,32.4526,32.5008,182389.0
2018-01-16 09:30:00,40.58,40.81,40.58,40.79,115146.0,32.573,32.7576,32.573,32.7416,115146.0
2018-01-16 09:35:00,40.8,40.85,40.75,40.84,43536.0,32.7496,32.7897,32.7095,32.7817,43536.0
2018-01-16 09:40:00,40.85,40.91,40.84,40.88,16798.0,32.7897,32.8379,32.7817,32.8138,16798.0
2018-01-16 09:45:00,40.87,40.91,40.84,40.88,22367.0,32.8058,32.8379,32.7817,32.8138,22367.0
2018-01-16 09:50:00,40.88,40.91,40.82,40.84,48399.0,32.8138,32.8379,32.7657,32.7817,48399.0
2018-01-16 09:55:00,40.84,40.91,40.84,40.89,19194.0,32.7817,32.8379,32.7817,32.8218,19194.0
2018-01-16 10:00:00,40.9,40.9,40.82,40.84,34402.0,32.8299,32.8299,32.7657,32.7817,34402.0
2018-01-16 10:05:00,40.85,40.87,40.82,40.83,20448.0,32.7897,32.8058,32.7657,32.7737,20448.0
2018-01-16 10:10:00,40.84,40.85,40.82,40.85,16664.0,32.7817,32.7897,32.7657,32.7897,16664.0
2018-01-16 10:15:00,40.85,40.88,40.85,40.87,10340.0,32.7897,32.8138,32.7897,32.8058,10340.0
2018-01-16 10:20:00,40.87,40.87,40.83,40.84,23004.0,32.8058,32.8058,32.7737,32.7817,23004.0
2018-01-16 10:25:00,40.84,40.92,40.83,40.92,54680.0,32.7817,32.8459,32.7737,32.8459,54680.0
2018-01-16 10:30:00,40.93,40.94,40.88,40.9,20771.0,32.854,32.862,32.8138,32.8299,20771.0
2018-01-16 10:35:00,40.88,40.89,40.8,40.84,21717.0,32.8138,32.8218,32.7496,32.7817,21717.0
2018-01-16 10:40:00,40.85,40.9,40.85,40.86,17752.0,32.7897,32.8299,32.7897,32.7978,17752.0
2018-01-16 10:45:00,40.86,40.91,40.86,40.86,17532.0,32.7978,32.8379,32.7978,32.7978,17532.0
2018-01-16 10:50:00,40.86,40.89,40.83,40.84,13799.0,32.7978,32.8218,32.7737,32.7817,13799.0
2018-01-16 10:55:00,40.83,40.84,40.76,40.79,35609.0,32.7737,32.7817,32.7175,32.7416,35609.0
2018-01-16 11:00:00,40.79,40.83,40.78,40.81,30908.0,32.7416,32.7737,32.7335,32.7576,30908.0
2018-01-16 11:05:00,40.8,40.83,40.78,40.79,27105.0,32.7496,32.7737,32.7335,32.7416,27105.0
2018-01-16 11:10:00,40.8,40.83,40.8,40.82,31175.0,32.7496,32.7737,32.7496,32.7657,31175.0
2018-01-16 11:15:00,40.81,40.88,40.8,40.88,17784.0,32.7576,32.8138,32.7496,32.8138,17784.0
2018-01-16 11:20:00,40.89,40.9,40.82,40.84,15379.0,32.8218,32.8299,32.7657,32.7817,15379.0
2018-01-16 11:25:00,40.85,40.88,40.81,40.86,17585.0,32.7897,32.8138,32.7576,32.7978,17585.0
2018-01-16 11:30:00,40.86,40.86,40.8,40.86,54933.0,32.7978,32.7978,32.7496,32.7978,54933.0
2018-01-16 11:35:00,40.86,40.86,40.82,40.83,12921.0,32.7978,32.7978,32.7657,32.7737,12921.0
2018-01-16 11:40:00,40.84,40.86,40.83,40.85,20893.0,32.7817,32.7978,32.7737,32.7897,20893.0
2018-01-16 11:45:00,40.84,40.89,40.82,40.89,24550.0,32.7817,32.8218,32.7657,32.8218,24550.0
2018-01-16 11:50:00,40.89,40.89,40.85,40.87,16684.0,32.8218,32.8218,32.7897,32.8058,16684.0
2018-01-16 11:55:00,40.87,40.87,40.85,40.87,12330.0,32.8058,32.8058,32.7897,32.8058,12330.0
2018-01-16 12:00:00,40.87,40.88,40.85,40.85,10263.0,32.8058,32.8138,32.7897,32.7897,10263.0
2018-01-16 12:05:00,40.86,40.87,40.83,40.86,16739.0,32.7978,32.8058,32.7737,32.7978,16739.0
2018-01-16 12:10:00,40.87,40.87,40.84,40.86,12709.0,32.8058,32.8058,32.7817,32.7978,12709.0
2018-01-16 12:15:00,40.87,40.95,40.87,40.91,18997.0,32.8058,32.87,32.8058,32.8379,18997.0
2018-01-16 12:20:00,40.91,40.94,40.91,40.92,11435.0,32.8379,32.862,32.8379,32.8459,11435.0
2018-01-16 12:25:00,40.93,40.96,40.92,40.96,17868.0,32.854,32.878,32.8459,32.878,17868.0
2018-01-16 12:30:00,40.95,40.96,40.87,40.88,30342.0,32.87,32.878,32.8058,32.8138,30342.0
2018-01-16 12:35:00,40.87,40.91,40.86,40.9,12598.0,32.8058,32.8379,32.7978,32.8299,12598.0
2018-01-16 12:40:00,40.91,40.92,40.89,40.9,19634.0,32.8379,32.8459,32.8218,32.8299,19634.0
2018-01-16 12:45:00,40.9,40.91,40.89,40.91,7012.0,32.8299,32.8379,32.8218,32.8379,7012.0
2018-01-16 12:50:00,40.91,40.93,40.9,40.92,27914.0,32.8379,32.854,32.8299,32.8459,27914.0
2018-01-16 12:55:00,40.91,40.93,40.9,40.91,12716.0,32.8379,32.854,32.8299,32.8379,12716.0
2018-01-16 13:00:00,40.91,40.92,40.9,40.91,21372.0,32.8379,32.8459,32.8299,32.8379,21372.0
2018-01-16 13:05:00,40.91,40.96,40.9,40.94,23544.0,32.8379,32.878,32.8299,32.862,23544.0
2018-01-16 13:10:00,40.94,40.95,40.93,40.94,16285.0,32.862,32.87,32.854,32.862,16285.0
2018-01-16 13:15:00,40.94,40.95,40.9,40.93,24375.0,32.862,32.87,32.8299,32.854,24375.0
2018-01-16 13:20:00,40.93,40.94,40.91,40.91,17855.0,32.854,32.862,32.8379,32.8379,17855.0
2018-01-16 13:25:00,40.91,40.93,40.9,40.91,17040.0,32.8379,32.854,32.8299,32.8379,17040.0
2018-01-16 13:30:00,40.91,40.92,40.91,40.91,6529.0,32.8379,32.8459,32.8379,32.8379,6529.0
2018-01-16 13:35:00,40.91,40.92,40.76,40.76,50379.0,32.8379,32.8459,32.7175,32.7175,50379.0
2018-01-16 13:40:00,40.76,40.77,40.7,40.7,15435.0,32.7175,32.7255,32.6693,32.6693,15435.0
2018-01-16 13:45:00,40.7,40.74,40.69,40.74,39764.0,32.6693,32.7014,32.6613,32.7014,39764.0
2018-01-16 13:50:00,40.74,40.75,40.71,40.72,37590.0,32.7014,32.7095,32.6774,32.6854,37590.0
2018-01-16 13:55:00,40.71,40.75,40.7,40.75,31268.0,32.6774,32.7095,32.6693,32.7095,31268.0
2018-01-16 14:00:00,40.75,40.79,40.74,40.78,16430.0,32.7095,32.7416,32.7014,32.7335,16430.0
2018-01-16 14:05:00,40.79,40.85,40.78,40.81,24019.0,32.7416,32.7897,32.7335,32.7576,24019.0
2018-01-16 14:10:00,40.81,40.85,40.8,40.83,15486.0,32.7576,32.7897,32.7496,32.7737,15486.0
2018-01-16 14:15:00,40.83,40.85,40.78,40.82,20191.0,32.7737,32.7897,32.7335,32.7657,20191.0
2018-01-16 14:20:00,40.81,40.82,40.78,40.79,15730.0,32.7576,32.7657,32.7335,32.7416,15730.0
2018-01-16 14:25:00,40.79,40.82,40.76,40.77,60030.0,32.7416,32.7657,32.7175,32.7255,60030.0
2018-01-16 14:30:00,40.77,40.79,40.72,40.73,30681.0,32.7255,32.7416,32.6854,32.6934,30681.0
2018-01-16 14:35:00,40.73,40.73,40.65,40.67,23095.0,32.6934,32.6934,32.6292,32.6453,23095.0
2018-01-16 14:40:00,40.67,40.71,40.66,40.68,42870.0,32.6453,32.6774,32.6372,32.6533,42870.0
2018-01-16 14:45:00,40.68,40.7,40.64,40.68,35350.0,32.6533,32.6693,32.6212,32.6533,35350.0
2018-01-16 14:50:00,40.69,40.71,40.68,40.69,30210.0,32.6613,32.6774,32.6533,32.6613,30210.0
2018-01-16 14:55:00,40.68,40.77,40.67,40.72,43039.0,32.6533,32.7255,32.6453,32.6854,43039.0
2018-01-16 15:00:00,40.72,40.81,40.72,40.81,36485.0,32.6854,32.7576,32.6854,32.7576,36485.0
2018-01-16 15:05:00,40.81,40.92,40.8,40.91,41092.0,32.7576,32.8459,32.7496,32.8379,41092.0
2018-01-16 15:10:00,40.91,40.91,40.82,40.82,36840.0,32.8379,32.8379,32.7657,32.7657,36840.0
2018-01-16 15:15:00,40.82,40.83,40.78,40.81,33612.0,32.7657,32.7737,32.7335,32.7576,33612.0
2018-01-16 15:20:00,40.81,40.83,40.8,40.81,22968.0,32.7576,32.7737,32.7496,32.7576,22968.0
2018-01-16 15:25:00,40.81,40.84,40.79,40.83,29402.0,32.7576,32.7817,32.7416,32.7737,29402.0
2018-01-16 15:30:00,40.83,40.83,40.77,40.79,32549.0,32.7737,32.7737,32.7255,32.7416,32549.0
2018-01-16 15:35:00,40.79,40.85,40.78,40.85,51173.0,32.7416,32.7897,32.7335,32.7897,51173.0
2018-01-16 15:40:00,40.85,40.89,40.83,40.85,86986.0,32.7897,32.8218,32.7737,32.7897,86986.0
2018-01-16 15:45:00,40.85,40.88,40.83,40.85,56799.0,32.7897,32.8138,32.7737,32.7897,56799.0
2018-01-16 15:50:00,40.85,40.86,40.82,40.82,100153.0,32.7897,32.7978,32.7657,32.7657,100153.0
2018-01-16 15:55:00,40.82,40.84,40.73,40.78,350036.0,32.7657,32.7817,32.6934,32.7335,350036.0
2018-01-17 09:30:00,40.91,40.93,40.77,40.8,80735.0,32.8379,32.854,32.7255,32.7496,80735.0
2018-01-17 09:35:00,40.8,40.8,40.59,40.59,40216.0,32.7496,32.7496,32.581,32.581,40216.0
2018-01-17 09:40:00,40.63,40.63,40.42,40.42,32247.0,32.6131,32.6131,32.4446,32.4446,32247.0
2018-01-17 09:45:00,40.43,40.46,40.28,40.28,48827.0,32.4526,32.4767,32.3322,32.3322,48827.0
2018-01-17 09:50:00,40.28,40.29,40.17,40.27,35394.0,32.3322,32.3402,32.2439,32.3242,35394.0
2018-01-17 09:55:00,40.28,40.36,40.26,40.27,19274.0,32.3322,32.3964,32.3162,32.3242,19274.0
2018-01-17 10:00:00,40.27,40.41,40.24,40.38,17351.0,32.3242,32.4366,32.3001,32.4125,17351.0
2018-01-17 10:05:00,40.38,40.41,40.34,40.39,9925.0,32.4125,32.4366,32.3804,32.4205,9925.0
2018-01-17 10:10:00,40.39,40.47,40.38,40.43,33962.0,32.4205,32.4847,32.4125,32.4526,33962.0
2018-01-17 10:15:00,40.43,40.52,40.4,40.51,21850.0,32.4526,32.5249,32.4285,32.5168,21850.0
2018-01-17 10:20:00,40.52,40.61,40.51,40.56,38798.0,32.5249,32.5971,32.5168,32.557,38798.0
2018-01-17 10:25:00,40.56,40.58,40.54,40.57,24537.0,32.557,32.573,32.5409,32.565,24537.0
2018-01-17 10:30:00,40.57,40.68,40.53,40.68,24275.0,32.565,32.6533,32.5329,32.6533,24275.0
2018-01-17 10:35:00,40.67,40.71,40.66,40.7,43863.0,32.6453,32.6774,32.6372,32.6693,43863.0
2018-01-17 10:40:00,40.7,40.71,40.69,40.7,35871.0,32.6693,32.6774,32.6613,32.6693,35871.0
2018-01-17 10:45:00,40.7,40.71,40.69,40.7,14759.0,32.6693,32.6774,32.6613,32.6693,14759.0
2018-01-17 10:50:00,40.7,40.7,40.62,40.62,26882.0,32.6693,32.6693,32.6051,32.6051,26882.0
2018-01-17 10:55:00,40.62,40.68,40.61,40.65,17619.0,32.6051,32.6533,32.5971,32.6292,17619.0
2018-01-17 11:00:00,40.64,40.64,40.6,40.62,12063.0,32.6212,32.6212,32.5891,32.6051,12063.0
2018-01-17 11:05:00,40.62,40.81,40.61,40.81,63412.0,32.6051,32.7576,32.5971,32.7576,63412.0
2018-01-17 11:10:00,40.81,40.84,40.79,40.79,23184.0,32.7576,32.7817,32.7416,32.7416,23184.0
2018-01-17 11:15:00,40.79,40.79,40.68,40.69,27062.0,32.7416,32.7416,32.6533,32.6613,27062.0
2018-01-17 11:20:00,40.68,40.68,40.61,40.63,19684.0,32.6533,32.6533,32.5971,32.6131,19684.0
2018-01-17 11:25:00,40.64,40.67,40.64,40.65,17532.0,32.6212,32.6453,32.6212,32.6292,17532.0
2018-01-17 11:30:00,40.65,40.7,40.65,40.67,23331.0,32.6292,32.6693,32.6292,32.6453,23331.0
2018-01-17 11:35:00,40.66,40.7,40.65,40.7,12928.0,32.6372,32.6693,32.6292,32.6693,12928.0
2018-01-17 11:40:00,40.7,40.71,40.63,40.71,96484.0,32.6693,32.6774,32.6131,32.6774,96484.0
2018-01-17 11:45:00,40.71,40.79,40.7,40.77,9412.0,32.6774,32.7416,32.6693,32.7255,9412.0
2018-01-17 11:50:00,40.77,40.84,40.77,40.8,41348.0,32.7255,32.7817,32.7255,32.7496,41348.0
2018-01-17 11:55:00,40.79,40.79,40.74,40.77,22984.0,32.7416,32.7416,32.7014,32.7255,22984.0
2018-01-17 12:00:00,40.77,40.77,40.75,40.77,11473.0,32.7255,32.7255,32.7095,32.7255,11473.0
2018-01-17 12:05:00,40.77,40.83,40.76,40.83,25942.0,32.7255,32.7737,32.7175,32.7737,25942.0
2018-01-17 12:10:00,40.83,40.83,40.78,40.79,13088.0,32.7737,32.7737,32.7335,32.7416,13088.0
2018-01-17 12:15:00,40.79,40.82,40.79,40.82,11396.0,32.7416,32.7657,32.7416,32.7657,11396.0
2018-01-17 12:20:00,40.82,40.86,40.81,40.84,19574.0,32.7657,32.7978,32.7576,32.7817,19574.0
2018-01-17 12:25:00,40.82,40.85,40.82,40.83,10229.0,32.7657,32.7897,32.7657,32.7737,10229.0
2018-01-17 12:30:00,40.83,40.84,40.78,40.78,42398.0,32.7737,32.7817,32.7335,32.7335,42398.0
2018-01-17 12:35:00,40.78,40.81,40.77,40.81,17891.0,32.7335,32.7576,32.7255,32.7576,17891.0
2018-01-17 12:40:00,40.8,40.81,40.79,40.8,6253.0,32.7496,32.7576,32.7416,32.7496,6253.0
2018-01-17 12:45:00,40.8,40.91,40.79,40.91,17711.0,32.7496,32.8379,32.7416,32.8379,17711.0
2018-01-17 12:50:00,40.9,40.91,40.88,40.89,7219.0,32.8299,32.8379,32.8138,32.8218,7219.0
2018-01-17 12:55:00,40.89,40.92,40.88,40.9,17130.0,32.8218,32.8459,32.8138,32.8299,17130.0
2018-01-17 13:00:00,40.9,40.92,40.82,40.84,37354.0,32.8299,32.8459,32.7657,32.7817,37354.0
2018-01-17 13:05:00,40.85,40.88,40.83,40.86,23789.0,32.7897,32.8138,32.7737,32.7978,23789.0
2018-01-17 13:10:00,40.86,40.87,40.84,40.86,21444.0,32.7978,32.8058,32.7817,32.7978,21444.0
2018-01-17 13:15:00,40.86,40.88,40.84,40.85,19399.0,32.7978,32.8138,32.7817,32.7897,19399.0
2018-01-17 13:20:00,40.86,40.87,40.85,40.87,10059.0,32.7978,32.8058,32.7897,32.8058,10059.0
2018-01-17 13:25:00,40.87,40.87,40.84,40.86,12922.0,32.8058,32.8058,32.7817,32.7978,12922.0
2018-01-17 13:30:00,40.86,40.86,40.84,40.85,9669.0,32.7978,32.7978,32.7817,32.7897,9669.0
2018-01-17 13:35:00,40.86,40.86,40.82,40.83,13403.0,32.7978,32.7978,32.7657,32.7737,13403.0
2018-01-17 13:40:00,40.83,40.84,40.81,40.81,23753.0,32.7737,32.7817,32.7576,32.7576,23753.0
2018-01-17 13:45:00,40.82,40.84,40.81,40.83,10604.0,32.7657,32.7817,32.7576,32.7737,10604.0
2018-01-17 13:50:00,40.83,40.86,40.82,40.86,12419.0,32.7737,32.7978,32.7657,32.7978,12419.0
2018-01-17 13:55:00,40.86,40.86,40.82,40.83,21969.0,32.7978,32.7978,32.7657,32.7737,21969.0
2018-01-17 14:00:00,40.83,40.84,40.81,40.84,17684.0,32.7737,32.7817,32.7576,32.7817,17684.0
2018-01-17 14:05:00,40.85,40.85,40.82,40.83,25664.0,32.7897,32.7897,32.7657,32.7737,25664.0
2018-01-17 14:10:00,40.84,40.84,40.82,40.83,14961.0,32.7817,32.7817,32.7657,32.7737,14961.0
2018-01-17 14:15:00,40.83,40.85,40.81,40.82,37039.0,32.7737,32.7897,32.7576,32.7657,37039.0
2018-01-17 14:20:00,40.83,40.85,40.82,40.85,13733.0,32.7737,32.7897,32.7657,32.7897,13733.0
2018-01-17 14:25:00,40.85,40.86,40.83,40.83,14034.0,32.7897,32.7978,32.7737,32.7737,14034.0
2018-01-17 14:30:00,40.84,40.86,40.83,40.86,20703.0,32.7817,32.7978,32.7737,32.7978,20703.0
2018-01-17 14:35:00,40.87,40.89,40.84,40.84,20739.0,32.8058,32.8218,32.7817,32.7817,20739.0
2018-01-17 14:40:00,40.85,40.87,40.85,40.85,15121.0,32.7897,32.8058,32.7897,32.7897,15121.0
2018-01-17 14:45:00,40.86,40.88,40.85,40.87,16698.0,32.7978,32.8138,32.7897,32.8058,16698.0
2018-01-17 14:50:00,40.88,40.88,40.85,40.86,11485.0,32.8138,32.8138,32.7897,32.7978,11485.0
2018-01-17 14:55:00,40.86,40.92,40.85,40.91,24773.0,32.7978,32.8459,32.7897,32.8379,24773.0
2018-01-17 15:00:00,40.91,40.96,40.9,40.96,24491.0,32.8379,32.878,32.8299,32.878,24491.0
2018-01-17 15:05:00,40.95,41.0,40.95,40.98,29388.0,32.87,32.9101,32.87,32.8941,29388.0
2018-01-17 15:10:00,40.98,40.99,40.93,40.94,30100.0,32.8941,32.9021,32.854,32.862,30100.0
2018-01-17 15:15:00,40.94,40.95,40.93,40.94,18838.0,32.862,32.87,32.854,32.862,18838.0
2018-01-17 15:20:00,40.94,40.94,40.92,40.93,16105.0,32.862,32.862,32.8459,32.854,16105.0
2018-01-17 15:25:00,40.93,40.93,40.88,40.88,34682.0,32.854,32.854,32.8138,32.8138,34682.0
2018-01-17 15:30:00,40.89,40.93,40.88,40.93,24444.0,32.8218,32.854,32.8138,32.854,24444.0
2018-01-17 15:35:00,40.93,40.97,40.92,40.93,41854.0,32.854,32.8861,32.8459,32.854,41854.0
2018-01-17 15:40:00,40.93,40.95,40.9,40.91,36557.0,32.854,32.87,32.8299,32.8379,36557.0
2018-01-17 15:45:00,40.91,40.93,40.89,40.9,69968.0,32.8379,32.854,32.8218,32.8299,69968.0
2018-01-17 15:50:00,40.9,40.94,40.89,40.92,104448.0,32.8299,32.862,32.8218,32.8459,104448.0
2018-01-17 15:55:00,40.93,40.99,40.91,40.92,477518.0,32.854,32.9021,32.8379,32.8459,477518.0
2018-01-18 09:30:00,40.88,40.88,40.57,40.59,64786.0,32.8138,32.8138,32.565,32.581,64786.0
2018-01-18 09:35:00,40.59,40.79,40.57,40.76,46454.0,32.581,32.7416,32.565,32.7175,46454.0
2018-01-18 09:40:00,40.77,40.78,40.61,40.65,31098.0,32.7255,32.7335,32.5971,32.6292,31098.0
2018-01-18 09:45:00,40.65,40.69,40.62,40.67,24178.0,32.6292,32.6613,32.6051,32.6453,24178.0
2018-01-18 09:50:00,40.67,40.72,40.64,40.69,18622.0,32.6453,32.6854,32.6212,32.6613,18622.0
2018-01-18 09:55:00,40.69,40.72,40.67,40.68,15412.0,32.6613,32.6854,32.6453,32.6533,15412.0
2018-01-18 10:00:00,40.69,40.72,40.67,40.68,48728.0,32.6613,32.6854,32.6453,32.6533,48728.0
2018-01-18 10:05:00,40.69,40.7,40.67,40.68,22602.0,32.6613,32.6693,32.6453,32.6533,22602.0
2018-01-18 10:10:00,40.68,40.7,40.64,40.66,25683.0,32.6533,32.6693,32.6212,32.6372,25683.0
2018-01-18 10:15:00,40.65,40.65,40.53,40.54,40370.0,32.6292,32.6292,32.5329,32.5409,40370.0
2018-01-18 10:20:00,40.54,40.58,40.53,40.55,33796.0,32.5409,32.573,32.5329,32.5489,33796.0
2018-01-18 10:25:00,40.54,40.6,40.53,40.59,18982.0,32.5409,32.5891,32.5329,32.581,18982.0
2018-01-18 10:30:00,40.6,40.7,40.58,40.64,23490.0,32.5891,32.6693,32.573,32.6212,23490.0
2018-01-18 10:35:00,40.64,40.64,40.56,40.57,52355.0,32.6212,32.6212,32.557,32.565,52355.0
2018-01-18 10:40:00,40.56,40.57,40.51,40.55,34404.0,32.557,32.565,32.5168,32.5489,34404.0
2018-01-18 10:45:00,40.55,40.57,40.43,40.45,48028.0,32.5489,32.565,32.4526,32.4687,48028.0
2018-01-18 10:50:00,40.45,40.49,40.45,40.48,18860.0,32.4687,32.5008,32.4687,32.4927,18860.0
2018-01-18 10:55:00,40.49,40.57,40.48,40.51,50985.0,32.5008,32.565,32.4927,32.5168,50985.0
2018-01-18 11:00:00,40.5,40.53,40.5,40.51,18459.0,32.5088,32.5329,32.5088,32.5168,18459.0
2018-01-18 11:05:00,40.51,40.52,40.48,40.49,17836.0,32.5168,32.5249,32.4927,32.5008,17836.0
2018-01-18 11:10:00,40.49,40.56,40.49,40.52,15656.0,32.5008,32.557,32.5008,32.5249,15656.0
2018-01-18 11:15:00,40.52,40.56,40.5,40.53,14550.0,32.5249,32.557,32.5088,32.5329,14550.0
2018-01-18 11:20:00,40.53,40.57,40.52,40.52,26068.0,32.5329,32.565,32.5249,32.5249,26068.0
2018-01-18 11:25:00,40.53,40.56,40.5,40.55,11634.0,32.5329,32.557,32.5088,32.5489,11634.0
2018-01-18 11:30:00,40.55,40.61,40.55,40.61,11489.0,32.5489,32.5971,32.5489,32.5971,11489.0
2018-01-18 11:35:00,40.6,40.6,40.54,40.55,13931.0,32.5891,32.5891,32.5409,32.5489,13931.0
2018-01-18 11:40:00,40.55,40.56,40.53,40.55,21474.0,32.5489,32.557,32.5329,32.5489,21474.0
2018-01-18 11:45:00,40.55,40.56,40.53,40.55,20796.0,32.5489,32.557,32.5329,32.5489,20796.0
2018-01-18 11:50:00,40.54,40.58,40.54,40.57,11192.0,32.5409,32.573,32.5409,32.565,11192.0
2018-01-18 11:55:00,40.57,40.58,40.56,40.57,6647.0,32.565,32.573,32.557,32.565,6647.0
2018-01-18 12:00:00,40.57,40.58,40.55,40.58,17289.0,32.565,32.573,32.5489,32.573,17289.0
2018-01-18 12:05:00,40.58,40.6,40.57,40.59,14525.0,32.573,32.5891,32.565,32.581,14525.0
2018-01-18 12:10:00,40.59,40.6,40.55,40.57,15219.0,32.581,32.5891,32.5489,32.565,15219.0
2018-01-18 12:15:00,40.57,40.57,40.55,40.57,15011.0,32.565,32.565,32.5489,32.565,15011.0
2018-01-18 12:20:00,40.57,40.59,40.56,40.58,7156.0,32.565,32.581,32.557,32.573,7156.0
2018-01-18 12:25:00,40.59,40.63,40.58,40.62,13617.0,32.581,32.6131,32.573,32.6051,13617.0
2018-01-18 12:30:00,40.62,40.63,40.6,40.6,3903.0,32.6051,32.6131,32.5891,32.5891,3903.0
2018-01-18 12:35:00,40.61,40.61,40.59,40.61,12554.0,32.5971,32.5971,32.581,32.5971,12554.0
2018-01-18 12:40:00,40.62,40.63,40.59,40.6,9553.0,32.6051,32.6131,32.581,32.5891,9553.0
2018-01-18 12:45:00,40.6,40.64,40.6,40.64,11581.0,32.5891,32.6212,32.5891,32.6212,11581.0
2018-01-18 12:50:00,40.64,40.65,40.61,40.62,7691.0,32.6212,32.6292,32.5971,32.6051,7691.0
2018-01-18 12:55:00,40.61,40.62,40.6,40.6,12706.0,32.5971,32.6051,32.5891,32.5891,12706.0
2018-01-18 13:00:00,40.61,40.61,40.57,40.58,31833.0,32.5971,32.5971,32.565,32.573,31833.0
2018-01-18 13:05:00,40.57,40.61,40.56,40.59,27725.0,32.565,32.5971,32.557,32.581,27725.0
2018-01-18 13:10:00,40.59,40.6,40.58,40.58,6895.0,32.581,32.5891,32.573,32.573,6895.0
2018-01-18 13:15:00,40.59,40.59,40.55,40.56,15853.0,32.581,32.581,32.5489,32.557,15853.0
2018-01-18 13:20:00,40.56,40.57,40.53,40.53,11794.0,32.557,32.565,32.5329,32.5329,11794.0
2018-01-18 13:25:00,40.52,40.53,40.48,40.49,14650.0,32.5249,32.5329,32.4927,32.5008,14650.0
2018-01-18 13:30:00,40.49,40.49,40.47,40.48,6986.0,32.5008,32.5008,32.4847,32.4927,6986.0
2018-01-18 13:35:00,40.47,40.48,40.44,40.45,12136.0,32.4847,32.4927,32.4606,32.4687,12136.0
2018-01-18 13:40:00,40.44,40.49,40.44,40.47,18008.0,32.4606,32.5008,32.4606,32.4847,18008.0
2018-01-18 13:45:00,40.47,40.5,40.46,40.48,17570.0,32.4847,32.5088,32.4767,32.4927,17570.0
2018-01-18 13:50:00,40.48,40.52,40.48,40.51,24907.0,32.4927,32.5249,32.4927,32.5168,24907.0
2018-01-18 13:55:00,40.5,40.55,40.49,40.54,13647.0,32.5088,32.5489,32.5008,32.5409,13647.0
2018-01-18 14:00:00,40.54,40.58,40.53,40.54,7945.0,32.5409,32.573,32.5329,32.5409,7945.0
2018-01-18 14:05:00,40.55,40.57,40.54,40.57,14722.0,32.5489,32.565,32.5409,32.565,14722.0
2018-01-18 14:10:00,40.58,40.62,40.58,40.6,21952.0,32.573,32.6051,32.573,32.5891,21952.0
2018-01-18 14:15:00,40.6,40.65,40.6,40.62,14378.0,32.5891,32.6292,32.5891,32.6051,14378.0
2018-01-18 14:20:00,40.62,40.62,40.61,40.61,4576.0,32.6051,32.6051,32.5971,32.5971,4576.0
2018-01-18 14:25:00,40.61,40.63,40.61,40.63,9338.0,32.5971,32.6131,32.5971,32.6131,9338.0
2018-01-18 14:30:00,40.63,40.64,40.6,40.61,18312.0,32.6131,32.6212,32.5891,32.5971,18312.0
2018-01-18 14:35:00,40.61,40.67,40.61,40.63,11820.0,32.5971,32.6453,32.5971,32.6131,11820.0
2018-01-18 14:40:00,40.63,40.64,40.6,40.62,11704.0,32.6131,32.6212,32.5891,32.6051,11704.0
2018-01-18 14:45:00,40.62,40.63,40.61,40.61,8267.0,32.6051,32.6131,32.5971,32.5971,8267.0
2018-01-18 14:50:00,40.62,40.62,40.59,40.61,46697.0,32.6051,32.6051,32.581,32.5971,46697.0
2018-01-18 14:55:00,40.61,40.62,40.6,40.61,6367.0,32.5971,32.6051,32.5891,32.5971,6367.0
2018-01-18 15:00:00,40.62,40.65,40.6,40.65,34886.0,32.6051,32.6292,32.5891,32.6292,34886.0
2018-01-18 15:05:00,40.64,40.66,40.63,40.65,19733.0,32.6212,32.6372,32.6131,32.6292,19733.0
2018-01-18 15:10:00,40.65,40.66,40.64,40.65,16850.0,32.6292,32.6372,32.6212,32.6292,16850.0
2018-01-18 15:15:00,40.65,40.66,40.64,40.65,27944.0,32.6292,32.6372,32.6212,32.6292,27944.0
2018-01-18 15:20:00,40.65,40.65,40.64,40.65,16025.0,32.6292,32.6292,32.6212,32.6292,16025.0
2018-01-18 15:25:00,40.65,40.65,40.54,40.56,41862.0,32.6292,32.6292,32.5409,32.557,41862.0
2018-01-18 15:30:00,40.56,40.58,40.51,40.57,38318.0,32.557,32.573,32.5168,32.565,38318.0
2018-01-18 15:35:00,40.57,40.57,40.54,40.55,29130.0,32.565,32.565,32.5409,32.5489,29130.0
2018-01-18 15:40:00,40.56,40.57,40.53,40.54,34847.0,32.557,32.565,32.5329,32.5409,34847.0
2018-01-18 15:45:00,40.54,40.55,40.49,40.54,71110.0,32.5409,32.5489,32.5008,32.5409,71110.0
2018-01-18 15:50:00,40.54,40.55,40.47,40.47,54418.0,32.5409,32.5489,32.4847,32.4847,54418.0
2018-01-18 15:55:00,40.47,40.49,40.46,40.49,164148.0,32.4847,32.5008,32.4767,32.5008,164148.0
2018-01-19 09:30:00,40.51,40.64,40.51,40.55,299302.0,32.5168,32.6212,32.5168,32.5489,299302.0
2018-01-19 09:35:00,40.56,40.57,40.34,40.34,61131.0,32.557,32.565,32.3804,32.3804,61131.0
2018-01-19 09:40:00,40.34,40.36,40.24,40.25,56395.0,32.3804,32.3964,32.3001,32.3081,56395.0
2018-01-19 09:45:00,40.25,40.27,40.16,40.16,37600.0,32.3081,32.3242,32.2359,32.2359,37600.0
2018-01-19 09:50:00,40.16,40.17,40.0,40.02,76168.0,32.2359,32.2439,32.1075,32.1235,76168.0
2018-01-19 09:55:00,40.02,40.02,39.94,39.98,106225.0,32.1235,32.1235,32.0593,32.0914,106225.0
2018-01-19 10:00:00,39.99,40.06,39.94,40.01,97052.0,32.0994,32.1556,32.0593,32.1155,97052.0
2018-01-19 10:05:00,40.0,40.06,39.92,40.03,94499.0,32.1075,32.1556,32.0432,32.1315,94499.0
2018-01-19 10:10:00,40.04,40.22,40.03,40.21,81876.0,32.1396,32.284,32.1315,32.276,81876.0
2018-01-19 10:15:00,40.21,40.29,40.15,40.25,70589.0,32.276,32.3402,32.2279,32.3081,70589.0
2018-01-19 10:20:00,40.26,40.34,40.24,40.3,48984.0,32.3162,32.3804,32.3001,32.3483,48984.0
2018-01-19 10:25:00,40.31,40.39,40.3,40.38,46934.0,32.3563,32.4205,32.3483,32.4125,46934.0
2018-01-19 10:30:00,40.39,40.42,40.34,40.41,21357.0,32.4205,32.4446,32.3804,32.4366,21357.0
2018-01-19 10:35:00,40.42,40.44,40.4,40.41,21562.0,32.4446,32.4606,32.4285,32.4366,21562.0
2018-01-19 10:40:00,40.41,40.45,40.4,40.44,17789.0,32.4366,32.4687,32.4285,32.4606,17789.0
2018-01-19 10:45:00,40.44,40.5,40.43,40.44,22412.0,32.4606,32.5088,32.4526,32.4606,22412.0
2018-01-19 10:50:00,40.43,40.47,40.43,40.44,15718.0,32.4526,32.4847,32.4526,32.4606,15718.0
2018-01-19 10:55:00,40.45,40.53,40.44,40.52,22350.0,32.4687,32.5329,32.4606,32.5249,22350.0
2018-01-19 11:00:00,40.52,40.52,40.46,40.47,18996.0,32.5249,32.5249,32.4767,32.4847,18996.0
2018-01-19 11:05:00,40.47,40.47,40.42,40.43,19063.0,32.4847,32.4847,32.4446,32.4526,19063.0
2018-01-19 11:10:00,40.43,40.49,40.42,40.48,32779.0,32.4526,32.5008,32.4446,32.4927,32779.0
2018-01-19 11:15:00,40.48,40.52,40.48,40.52,19408.0,32.4927,32.5249,32.4927,32.5249,19408.0
2018-01-19 11:20:00,40.53,40.53,40.52,40.52,16965.0,32.5329,32.5329,32.5249,32.5249,16965.0
2018-01-19 11:25:00,40.52,40.59,40.52,40.59,26667.0,32.5249,32.581,32.5249,32.581,26667.0
2018-01-19 11:30:00,40.58,40.6,40.54,40.59,49613.0,32.573,32.5891,32.5409,32.581,49613.0
2018-01-19 11:35:00,40.59,40.61,40.55,40.59,42872.0,32.581,32.5971,32.5489,32.581,42872.0
2018-01-19 11:40:00,40.59,40.63,40.59,40.59,45263.0,32.581,32.6131,32.581,32.581,45263.0
2018-01-19 11:45:00,40.58,40.58,40.46,40.46,28818.0,32.573,32.573,32.4767,32.4767,28818.0
2018-01-19 11:50:00,40.46,40.47,40.42,40.43,32439.0,32.4767,32.4847,32.4446,32.4526,32439.0
2018-01-19 11:55:00,40.43,40.48,40.41,40.47,13676.0,32.4526,32.4927,32.4366,32.4847,13676.0
2018-01-19 12:00:00,40.47,40.48,40.43,40.43,14838.0,32.4847,32.4927,32.4526,32.4526,14838.0
2018-01-19 12:05:00,40.44,40.51,40.43,40.49,16229.0,32.4606,32.5168,32.4526,32.5008,16229.0
2018-01-19 12:10:00,40.49,40.5,40.45,40.47,12302.0,32.5008,32.5088,32.4687,32.4847,12302.0
2018-01-19 12:15:00,40.48,40.49,40.47,40.49,9153.0,32.4927,32.5008,32.4847,32.5008,9153.0
2018-01-19 12:20:00,40.48,40.51,40.47,40.51,29859.0,32.4927,32.5168,32.4847,32.5168,29859.0
2018-01-19 12:25:00,40.51,40.57,40.5,40.55,53641.0,32.5168,32.565,32.5088,32.5489,53641.0
2018-01-19 12:30:00,40.55,40.55,40.52,40.54,33678.0,32.5489,32.5489,32.5249,32.5409,33678.0
2018-01-19 12:35:00,40.53,40.53,40.5,40.5,36179.0,32.5329,32.5329,32.5088,32.5088,36179.0
2018-01-19 12:40:00,40.51,40.55,40.5,40.54,17350.0,32.5168,32.5489,32.5088,32.5409,17350.0
2018-01-19 12:45:00,40.55,40.55,40.49,40.52,18420.0,32.5489,32.5489,32.5008,32.5249,18420.0
2018-01-19 12:50:00,40.53,40.53,40.48,40.5,17863.0,32.5329,32.5329,32.4927,32.5088,17863.0
2018-01-19 12:55:00,40.49,40.49,40.47,40.48,62267.0,32.5008,32.5008,32.4847,32.4927,62267.0
2018-01-19 13:00:00,40.49,40.5,40.46,40.49,85686.0,32.5008,32.5088,32.4767,32.5008,85686.0
2018-01-19 13:05:00,40.5,40.5,40.46,40.48,19025.0,32.5088,32.5088,32.4767,32.4927,19025.0
2018-01-19 13:10:00,40.48,40.48,40.46,40.47,16839.0,32.4927,32.4927,32.4767,32.4847,16839.0
2018-01-19 13:15:00,40.47,40.49,40.46,40.48,22114.0,32.4847,32.5008,32.4767,32.4927,22114.0
2018-01-19 13:20:00,40.47,40.49,40.45,40.48,79571.0,32.4847,32.5008,32.4687,32.4927,79571.0
2018-01-19 13:25:00,40.5,40.51,40.48,40.51,31542.0,32.5088,32.5168,32.4927,32.5168,31542.0
2018-01-19 13:30:00,40.51,40.52,40.5,40.51,16394.0,32.5168,32.5249,32.5088,32.5168,16394.0
2018-01-19 13:35:00,40.51,40.51,40.47,40.47,14407.0,32.5168,32.5168,32.4847,32.4847,14407.0
2018-01-19 13:40:00,40.47,40.48,40.44,40.44,15152.0,32.4847,32.4927,32.4606,32.4606,15152.0
2018-01-19 13:45:00,40.44,40.48,40.44,40.44,33239.0,32.4606,32.4927,32.4606,32.4606,33239.0
2018-01-19 13:50:00,40.44,40.48,40.44,40.47,65346.0,32.4606,32.4927,32.4606,32.4847,65346.0
2018-01-19 13:55:00,40.47,40.48,40.43,40.44,9994.0,32.4847,32.4927,32.4526,32.4606,9994.0
2018-01-19 14:00:00,40.43,40.46,40.42,40.46,36789.0,32.4526,32.4767,32.4446,32.4767,36789.0
2018-01-19 14:05:00,40.45,40.47,40.44,40.47,20868.0,32.4687,32.4847,32.4606,32.4847,20868.0
2018-01-19 14:10:00,40.47,40.48,40.45,40.48,15660.0,32.4847,32.4927,32.4687,32.4927,15660.0
2018-01-19 14:15:00,40.48,40.52,40.46,40.51,23359.0,32.4927,32.5249,32.4767,32.5168,23359.0
2018-01-19 14:20:00,40.51,40.53,40.5,40.52,23863.0,32.5168,32.5329,32.5088,32.5249,23863.0
2018-01-19 14:25:00,40.52,40.55,40.51,40.55,40470.0,32.5249,32.5489,32.5168,32.5489,40470.0
2018-01-19 14:30:00,40.55,40.61,40.54,40.59,20655.0,32.5489,32.5971,32.5409,32.581,20655.0
2018-01-19 14:35:00,40.6,40.6,40.59,40.59,8086.0,32.5891,32.5891,32.581,32.581,8086.0
2018-01-19 14:40:00,40.59,40.6,40.58,40.59,23797.0,32.581,32.5891,32.573,32.581,23797.0
2018-01-19 14:45:00,40.59,40.66,40.59,40.66,33134.0,32.581,32.6372,32.581,32.6372,33134.0
2018-01-19 14:50:00,40.66,40.68,40.64,40.68,34598.0,32.6372,32.6533,32.6212,32.6533,34598.0
2018-01-19 14:55:00,40.68,40.71,40.64,40.65,24272.0,32.6533,32.6774,32.6212,32.6292,24272.0
2018-01-19 15:00:00,40.65,40.65,40.6,40.61,32822.0,32.6292,32.6292,32.5891,32.5971,32822.0
2018-01-19 15:05:00,40.61,40.61,40.55,40.59,40186.0,32.5971,32.5971,32.5489,32.581,40186.0
2018-01-19 15:10:00,40.59,40.6,40.56,40.56,19693.0,32.581,32.5891,32.557,32.557,19693.0
2018-01-19 15:15:00,40.56,40.57,40.55,40.57,26825.0,32.557,32.565,32.5489,32.565,26825.0
2018-01-19 15:20:00,40.57,40.57,40.53,40.55,34227.0,32.565,32.565,32.5329,32.5489,34227.0
2018-01-19 15:25:00,40.55,40.64,40.54,40.63,50948.0,32.5489,32.6212,32.5409,32.6131,50948.0
2018-01-19 15:30:00,40.64,40.69,40.64,40.68,45505.0,32.6212,32.6613,32.6212,32.6533,45505.0
2018-01-19 15:35:00,40.69,40.69,40.66,40.66,32435.0,32.6613,32.6613,32.6372,32.6372,32435.0
2018-01-19 15:40:00,40.67,40.69,40.65,40.66,30377.0,32.6453,32.6613,32.6292,32.6372,30377.0
2018-01-19 15:45:00,40.65,40.66,40.58,40.59,65392.0,32.6292,32.6372,32.573,32.581,65392.0
2018-01-19 15:50:00,40.59,40.61,40.58,40.59,110537.0,32.581,32.5971,32.573,32.581,110537.0
2018-01-19 15:55:00,40.59,41.33,40.59,40.97,1193878.0,32.581,33.175,32.581,32.8861,1193878.0
2018-01-22 09:30:00,41.18,42.19,41.15,41.88,366841.0,33.0546,33.8653,33.0305,33.6165,366841.0
2018-01-22 09:35:00,41.88,41.9,41.6,41.64,177461.0,33.6165,33.6326,33.3918,33.4239,177461.0
2018-01-22 09:40:00,41.67,41.71,41.45,41.5,189048.0,33.4479,33.48,33.2713,33.3115,189048.0
2018-01-22 09:45:00,41.51,41.78,41.51,41.7,127044.0,33.3195,33.5362,33.3195,33.472,127044.0
2018-01-22 09:50:00,41.71,41.71,41.5,41.53,65671.0,33.48,33.48,33.3115,33.3356,65671.0
2018-01-22 09:55:00,41.53,41.66,41.51,41.61,103762.0,33.3356,33.4399,33.3195,33.3998,103762.0
2018-01-22 10:00:00,41.61,41.77,41.6,41.68,67863.0,33.3998,33.5282,33.3918,33.456,67863.0
2018-01-22 10:05:00,41.68,41.77,41.65,41.76,74259.0,33.456,33.5282,33.4319,33.5202,74259.0
2018-01-22 10:10:00,41.77,41.77,41.7,41.75,93809.0,33.5282,33.5282,33.472,33.5122,93809.0
2018-01-22 10:15:00,41.75,41.77,41.68,41.69,92169.0,33.5122,33.5282,33.456,33.464,92169.0
2018-01-22 10:20:00,41.68,41.84,41.68,41.84,103400.0,33.456,33.5844,33.456,33.5844,103400.0
2018-01-22 10:25:00,41.84,41.85,41.69,41.7,87213.0,33.5844,33.5924,33.464,33.472,87213.0
2018-01-22 10:30:00,41.7,41.75,41.67,41.74,45115.0,33.472,33.5122,33.4479,33.5041,45115.0
2018-01-22 10:35:00,41.74,41.76,41.69,41.73,53160.0,33.5041,33.5202,33.464,33.4961,53160.0
2018-01-22 10:40:00,41.74,41.76,41.69,41.73,53948.0,33.5041,33.5202,33.464,33.4961,53948.0
2018-01-22 10:45:00,41.73,41.77,41.7,41.73,51503.0,33.4961,33.5282,33.472,33.4961,51503.0
2018-01-22 10:50:00,41.73,41.74,41.69,41.71,29782.0,33.4961,33.5041,33.464,33.48,29782.0
2018-01-22 10:55:00,41.72,41.76,41.71,41.76,47387.0,33.4881,33.5202,33.48,33.5202,47387.0
2018-01-22 11:00:00,41.76,41.94,41.75,41.91,88231.0,33.5202,33.6647,33.5122,33.6406,88231.0
2018-01-22 11:05:00,41.91,42.0,41.9,41.98,125338.0,33.6406,33.7128,33.6326,33.6968,125338.0
2018-01-22 11:10:00,41.98,42.1,41.97,42.08,93266.0,33.6968,33.7931,33.6887,33.777,93266.0
2018-01-22 11:15:00,42.07,42.14,42.01,42.13,51074.0,33.769,33.8252,33.7209,33.8172,51074.0
2018-01-22 11:20:00,42.12,42.14,42.04,42.08,51235.0,33.8091,33.8252,33.7449,33.777,51235.0
2018-01-22 11:25:00,42.08,42.08,42.01,42.02,93000.0,33.777,33.777,33.7209,33.7289,93000.0
2018-01-22 11:30:00,42.01,42.06,41.99,42.06,35322.0,33.7209,33.761,33.7048,33.761,35322.0
2018-01-22 11:35:00,42.06,42.07,41.99,42.0,36788.0,33.761,33.769,33.7048,33.7128,36788.0
2018-01-22 11:40:00,42.0,42.07,41.99,42.07,42894.0,33.7128,33.769,33.7048,33.769,42894.0
2018-01-22 11:45:00,42.07,42.18,42.04,42.18,71836.0,33.769,33.8573,33.7449,33.8573,71836.0
2018-01-22 11:50:00,42.18,42.21,42.14,42.17,57808.0,33.8573,33.8814,33.8252,33.8493,57808.0
2018-01-22 11:55:00,42.18,42.26,42.17,42.24,42438.0,33.8573,33.9215,33.8493,33.9055,42438.0
2018-01-22 12:00:00,42.24,42.25,42.17,42.21,66371.0,33.9055,33.9135,33.8493,33.8814,66371.0
2018-01-22 12:05:00,42.22,42.25,42.19,42.21,55810.0,33.8894,33.9135,33.8653,33.8814,55810.0
2018-01-22 12:10:00,42.21,42.24,42.19,42.21,40680.0,33.8814,33.9055,33.8653,33.8814,40680.0
2018-01-22 12:15:00,42.21,42.33,42.2,42.32,59054.0,33.8814,33.9777,33.8734,33.9697,59054.0
2018-01-22 12:20:00,42.31,42.34,42.29,42.3,40050.0,33.9617,33.9857,33.9456,33.9536,40050.0
2018-01-22 12:25:00,42.31,42.32,42.28,42.32,35768.0,33.9617,33.9697,33.9376,33.9697,35768.0
2018-01-22 12:30:00,42.31,42.34,42.29,42.29,52646.0,33.9617,33.9857,33.9456,33.9456,52646.0
2018-01-22 12:35:00,42.29,42.35,42.29,42.32,48236.0,33.9456,33.9938,33.9456,33.9697,48236.0
2018-01-22 12:40:00,42.33,42.43,42.32,42.42,51383.0,33.9777,34.058,33.9697,34.05,51383.0
2018-01-22 12:45:00,42.43,42.45,42.35,42.38,53597.0,34.058,34.074,33.9938,34.0178,53597.0
2018-01-22 12:50:00,42.38,42.39,42.28,42.29,64574.0,34.0178,34.0259,33.9376,33.9456,64574.0
2018-01-22 12:55:00,42.3,42.4,42.29,42.4,37454.0,33.9536,34.0339,33.9456,34.0339,37454.0
2018-01-22 13:00:00,42.4,42.43,42.35,42.41,52148.0,34.0339,34.058,33.9938,34.0419,52148.0
2018-01-22 13:05:00,42.42,42.45,42.4,42.45,40982.0,34.05,34.074,34.0339,34.074,40982.0
2018-01-22 13:10:00,42.45,42.51,42.44,42.5,38777.0,34.074,34.1222,34.066,34.1142,38777.0
2018-01-22 13:15:00,42.5,42.53,42.48,42.51,52860.0,34.1142,34.1383,34.0981,34.1222,52860.0
2018-01-22 13:20:00,42.52,42.52,42.43,42.46,51285.0,34.1302,34.1302,34.058,34.0821,51285.0
2018-01-22 13:25:00,42.46,42.47,42.43,42.45,39636.0,34.0821,34.0901,34.058,34.074,39636.0
2018-01-22 13:30:00,42.45,42.51,42.44,42.51,31714.0,34.074,34.1222,34.066,34.1222,31714.0
2018-01-22 13:35:00,42.51,42.59,42.5,42.58,59718.0,34.1222,34.1864,34.1142,34.1784,59718.0
2018-01-22 13:40:00,42.59,42.69,42.58,42.66,75245.0,34.1864,34.2667,34.1784,34.2426,75245.0
2018-01-22 13:45:00,42.66,42.67,42.59,42.59,46772.0,34.2426,34.2506,34.1864,34.1864,46772.0
2018-01-22 13:50:00,42.6,42.62,42.57,42.57,39615.0,34.1944,34.2105,34.1704,34.1704,39615.0
2018-01-22 13:55:00,42.57,42.63,42.57,42.61,49767.0,34.1704,34.2185,34.1704,34.2025,49767.0
2018-01-22 14:00:00,42.61,42.62,42.57,42.58,72702.0,34.2025,34.2105,34.1704,34.1784,72702.0
2018-01-22 14:05:00,42.58,42.69,42.57,42.67,55762.0,34.1784,34.2667,34.1704,34.2506,55762.0
2018-01-22 14:10:00,42.68,42.69,42.61,42.68,64431.0,34.2587,34.2667,34.2025,34.2587,64431.0
2018-01-22 14:15:00,42.68,42.73,42.65,42.7,49970.0,34.2587,34.2988,34.2346,34.2747,49970.0
2018-01-22 14:20:00,42.7,42.76,42.69,42.72,86854.0,34.2747,34.3229,34.2667,34.2908,86854.0
2018-01-22 14:25:00,42.72,42.75,42.7,42.74,48726.0,34.2908,34.3148,34.2747,34.3068,48726.0
2018-01-22 14:30:00,42.74,42.74,42.69,42.71,85983.0,34.3068,34.3068,34.2667,34.2827,85983.0
2018-01-22 14:35:00,42.71,42.74,42.69,42.73,42585.0,34.2827,34.3068,34.2667,34.2988,42585.0
2018-01-22 14:40:00,42.73,42.74,42.67,42.7,73383.0,34.2988,34.3068,34.2506,34.2747,73383.0
2018-01-22 14:45:00,42.71,42.73,42.69,42.7,61336.0,34.2827,34.2988,34.2667,34.2747,61336.0
2018-01-22 14:50:00,42.71,42.72,42.69,42.71,35881.0,34.2827,34.2908,34.2667,34.2827,35881.0
2018-01-22 14:55:00,42.71,42.72,42.67,42.7,55800.0,34.2827,34.2908,34.2506,34.2747,55800.0
2018-01-22 15:00:00,42.7,42.73,42.68,42.7,72260.0,34.2747,34.2988,34.2587,34.2747,72260.0
2018-01-22 15:05:00,42.7,42.73,42.69,42.7,58294.0,34.2747,34.2988,34.2667,34.2747,58294.0
2018-01-22 15:10:00,42.7,42.72,42.68,42.72,54292.0,34.2747,34.2908,34.2587,34.2908,54292.0
2018-01-22 15:15:00,42.72,42.73,42.69,42.7,50829.0,34.2908,34.2988,34.2667,34.2747,50829.0
2018-01-22 15:20:00,42.7,42.72,42.67,42.69,78213.0,34.2747,34.2908,34.2506,34.2667,78213.0
2018-01-22 15:25:00,42.69,42.7,42.63,42.64,83392.0,34.2667,34.2747,34.2185,34.2265,83392.0
2018-01-22 15:30:00,42.64,42.7,42.64,42.7,72197.0,34.2265,34.2747,34.2265,34.2747,72197.0
2018-01-22 15:35:00,42.7,42.73,42.64,42.73,110056.0,34.2747,34.2988,34.2265,34.2988,110056.0
2018-01-22 15:40:00,42.73,42.75,42.69,42.75,136960.0,34.2988,34.3148,34.2667,34.3148,136960.0
2018-01-22 15:45:00,42.75,42.77,42.72,42.75,208821.0,34.3148,34.3309,34.2908,34.3148,208821.0
2018-01-22 15:50:00,42.74,42.74,42.68,42.71,352792.0,34.3068,34.3068,34.2587,34.2827,352792.0
2018-01-22 15:55:00,42.71,42.77,42.69,42.76,386989.0,34.2827,34.3309,34.2667,34.3229,386989.0
2018-01-23 09:30:00,42.35,42.72,42.3,42.57,141068.0,33.9938,34.2908,33.9536,34.1704,141068.0
2018-01-23 09:35:00,42.58,42.66,42.42,42.64,79577.0,34.1784,34.2426,34.05,34.2265,79577.0
2018-01-23 09:40:00,42.65,42.65,42.51,42.62,65452.0,34.2346,34.2346,34.1222,34.2105,65452.0
2018-01-23 09:45:00,42.61,42.62,42.31,42.34,61430.0,34.2025,34.2105,33.9617,33.9857,61430.0
2018-01-23 09:50:00,42.34,42.37,42.28,42.28,32392.0,33.9857,34.0098,33.9376,33.9376,32392.0
2018-01-23 09:55:00,42.28,42.49,42.27,42.45,77939.0,33.9376,34.1061,33.9296,34.074,77939.0
2018-01-23 10:00:00,42.45,42.45,42.31,42.33,41686.0,34.074,34.074,33.9617,33.9777,41686.0
2018-01-23 10:05:00,42.34,42.41,42.33,42.38,46250.0,33.9857,34.0419,33.9777,34.0178,46250.0
2018-01-23 10:10:00,42.37,42.54,42.37,42.52,38619.0,34.0098,34.1463,34.0098,34.1302,38619.0
2018-01-23 10:15:00,42.52,42.61,42.52,42.58,55248.0,34.1302,34.2025,34.1302,34.1784,55248.0
2018-01-23 10:20:00,42.59,42.59,42.48,42.52,61361.0,34.1864,34.1864,34.0981,34.1302,61361.0
2018-01-23 10:25:00,42.52,42.6,42.49,42.6,66053.0,34.1302,34.1944,34.1061,34.1944,66053.0
2018-01-23 10:30:00,42.59,42.65,42.58,42.6,54521.0,34.1864,34.2346,34.1784,34.1944,54521.0
2018-01-23 10:35:00,42.6,42.61,42.52,42.52,28015.0,34.1944,34.2025,34.1302,34.1302,28015.0
2018-01-23 10:40:00,42.52,42.53,42.44,42.45,22202.0,34.1302,34.1383,34.066,34.074,22202.0
2018-01-23 10:45:00,42.45,42.49,42.41,42.49,30318.0,34.074,34.1061,34.0419,34.1061,30318.0
2018-01-23 10:50:00,42.5,42.53,42.49,42.52,22531.0,34.1142,34.1383,34.1061,34.1302,22531.0
2018-01-23 10:55:00,42.52,42.64,42.51,42.64,30785.0,34.1302,34.2265,34.1222,34.2265,30785.0
2018-01-23 11:00:00,42.64,42.74,42.64,42.68,38174.0,34.2265,34.3068,34.2265,34.2587,38174.0
2018-01-23 11:05:00,42.67,42.71,42.64,42.7,29456.0,34.2506,34.2827,34.2265,34.2747,29456.0
2018-01-23 11:10:00,42.7,42.71,42.63,42.64,26112.0,34.2747,34.2827,34.2185,34.2265,26112.0
2018-01-23 11:15:00,42.64,42.72,42.61,42.67,33925.0,34.2265,34.2908,34.2025,34.2506,33925.0
2018-01-23 11:20:00,42.67,42.7,42.63,42.66,22318.0,34.2506,34.2747,34.2185,34.2426,22318.0
2018-01-23 11:25:00,42.66,42.68,42.62,42.68,26201.0,34.2426,34.2587,34.2105,34.2587,26201.0
2018-01-23 11:30:00,42.68,42.68,42.6,42.61,25620.0,34.2587,34.2587,34.1944,34.2025,25620.0
2018-01-23 11:35:00,42.61,42.61,42.54,42.54,25149.0,34.2025,34.2025,34.1463,34.1463,25149.0
2018-01-23 11:40:00,42.55,42.6,42.54,42.56,26660.0,34.1543,34.1944,34.1463,34.1623,26660.0
2018-01-23 11:45:00,42.57,42.58,42.48,42.5,35502.0,34.1704,34.1784,34.0981,34.1142,35502.0
2018-01-23 11:50:00,42.49,42.58,42.46,42.57,41086.0,34.1061,34.1784,34.0821,34.1704,41086.0
2018-01-23 11:55:00,42.58,42.62,42.57,42.58,24464.0,34.1784,34.2105,34.1704,34.1784,24464.0
2018-01-23 12:00:00,42.59,42.6,42.54,42.58,27885.0,34.1864,34.1944,34.1463,34.1784,27885.0
2018-01-23 12:05:00,42.58,42.59,42.57,42.59,15877.0,34.1784,34.1864,34.1704,34.1864,15877.0
2018-01-23 12:10:00,42.58,42.59,42.53,42.53,10447.0,34.1784,34.1864,34.1383,34.1383,10447.0
2018-01-23 12:15:00,42.53,42.6,42.51,42.58,29077.0,34.1383,34.1944,34.1222,34.1784,29077.0
2018-01-23 12:20:00,42.59,42.61,42.58,42.6,21528.0,34.1864,34.2025,34.1784,34.1944,21528.0
2018-01-23 12:25:00,42.59,42.6,42.56,42.56,17179.0,34.1864,34.1944,34.1623,34.1623,17179.0
2018-01-23 12:30:00,42.56,42.58,42.53,42.56,17162.0,34.1623,34.1784,34.1383,34.1623,17162.0
2018-01-23 12:35:00,42.57,42.61,42.57,42.6,30412.0,34.1704,34.2025,34.1704,34.1944,30412.0
2018-01-23 12:40:00,42.61,42.61,42.57,42.57,16479.0,34.2025,34.2025,34.1704,34.1704,16479.0
2018-01-23 12:45:00,42.56,42.65,42.56,42.61,74332.0,34.1623,34.2346,34.1623,34.2025,74332.0
2018-01-23 12:50:00,42.6,42.67,42.6,42.64,34366.0,34.1944,34.2506,34.1944,34.2265,34366.0
2018-01-23 12:55:00,42.64,42.67,42.63,42.66,22980.0,34.2265,34.2506,34.2185,34.2426,22980.0
2018-01-23 13:00:00,42.67,42.69,42.64,42.65,35289.0,34.2506,34.2667,34.2265,34.2346,35289.0
2018-01-23 13:05:00,42.64,42.65,42.61,42.62,23682.0,34.2265,34.2346,34.2025,34.2105,23682.0
2018-01-23 13:10:00,42.61,42.67,42.59,42.66,40899.0,34.2025,34.2506,34.1864,34.2426,40899.0
2018-01-23 13:15:00,42.66,42.68,42.63,42.66,22576.0,34.2426,34.2587,34.2185,34.2426,22576.0
2018-01-23 13:20:00,42.66,42.67,42.61,42.66,30340.0,34.2426,34.2506,34.2025,34.2426,30340.0
2018-01-23 13:25:00,42.66,42.68,42.64,42.67,53558.0,34.2426,34.2587,34.2265,34.2506,53558.0
2018-01-23 13:30:00,42.67,42.67,42.64,42.65,15627.0,34.2506,34.2506,34.2265,34.2346,15627.0
2018-01-23 13:35:00,42.64,42.66,42.59,42.61,18316.0,34.2265,34.2426,34.1864,34.2025,18316.0
2018-01-23 13:40:00,42.59,42.61,42.58,42.6,24130.0,34.1864,34.2025,34.1784,34.1944,24130.0
2018-01-23 13:45:00,42.61,42.67,42.6,42.65,23233.0,34.2025,34.2506,34.1944,34.2346,23233.0
2018-01-23 13:50:00,42.63,42.68,42.63,42.68,18926.0,34.2185,34.2587,34.2185,34.2587,18926.0
2018-01-23 13:55:00,42.68,42.68,42.6,42.62,24567.0,34.2587,34.2587,34.1944,34.2105,24567.0
2018-01-23 14:00:00,42.62,42.64,42.6,42.64,30839.0,34.2105,34.2265,34.1944,34.2265,30839.0
2018-01-23 14:05:00,42.64,42.72,42.59,42.66,85726.0,34.2265,34.2908,34.1864,34.2426,85726.0
2018-01-23 14:10:00,42.67,42.7,42.66,42.7,19376.0,34.2506,34.2747,34.2426,34.2747,19376.0
2018-01-23 14:15:00,42.7,42.73,42.67,42.7,30810.0,34.2747,34.2988,34.2506,34.2747,30810.0
2018-01-23 14:20:00,42.71,42.74,42.68,42.73,20868.0,34.2827,34.3068,34.2587,34.2988,20868.0
2018-01-23 14:25:00,42.74,42.76,42.66,42.66,29907.0,34.3068,34.3229,34.2426,34.2426,29907.0
2018-01-23 14:30:00,42.67,42.72,42.67,42.71,25833.0,34.2506,34.2908,34.2506,34.2827,25833.0
2018-01-23 14:35:00,42.72,42.75,42.71,42.73,28435.0,34.2908,34.3148,34.2827,34.2988,28435.0
2018-01-23 14:40:00,42.73,42.75,42.66,42.72,46273.0,34.2988,34.3148,34.2426,34.2908,46273.0
2018-01-23 14:45:00,42.72,42.79,42.71,42.78,33135.0,34.2908,34.3469,34.2827,34.3389,33135.0
2018-01-23 14:50:00,42.78,42.81,42.77,42.77,24289.0,34.3389,34.363,34.3309,34.3309,24289.0
2018-01-23 14:55:00,42.77,42.84,42.75,42.84,46009.0,34.3309,34.3871,34.3148,34.3871,46009.0
2018-01-23 15:00:00,42.83,42.84,42.78,42.79,38571.0,34.3791,34.3871,34.3389,34.3469,38571.0
2018-01-23 15:05:00,42.79,42.8,42.77,42.79,19910.0,34.3469,34.355,34.3309,34.3469,19910.0
2018-01-23 15:10:00,42.78,42.83,42.74,42.75,64839.0,34.3389,34.3791,34.3068,34.3148,64839.0
2018-01-23 15:15:00,42.75,42.79,42.75,42.79,52862.0,34.3148,34.3469,34.3148,34.3469,52862.0
2018-01-23 15:20:00,42.79,42.81,42.77,42.78,39685.0,34.3469,34.363,34.3309,34.3389,39685.0
2018-01-23 15:25:00,42.77,42.81,42.77,42.77,41364.0,34.3309,34.363,34.3309,34.3309,41364.0
2018-01-23 15:30:00,42.77,42.78,42.7,42.73,81600.0,34.3309,34.3389,34.2747,34.2988,81600.0
2018-01-23 15:35:00,42.73,42.74,42.66,42.68,63175.0,34.2988,34.3068,34.2426,34.2587,63175.0
2018-01-23 15:40:00,42.68,42.71,42.64,42.68,77266.0,34.2587,34.2827,34.2265,34.2587,77266.0
2018-01-23 15:45:00,42.68,42.7,42.65,42.67,94663.0,34.2587,34.2747,34.2346,34.2506,94663.0
2018-01-23 15:50:00,42.67,42.67,42.6,42.6,82417.0,34.2506,34.2506,34.1944,34.1944,82417.0
2018-01-23 15:55:00,42.61,42.67,42.6,42.61,227489.0,34.2025,34.2506,34.1944,34.2025,227489.0
2018-01-24 09:30:00,42.69,42.7,42.49,42.65,80250.0,34.2667,34.2747,34.1061,34.2346,80250.0
2018-01-24 09:35:00,42.66,42.72,42.58,42.68,12674.0,34.2426,34.2908,34.1784,34.2587,12674.0
2018-01-24 09:40:00,42.68,42.73,42.64,42.72,23735.0,34.2587,34.2988,34.2265,34.2908,23735.0
2018-01-24 09:45:00,42.73,42.75,42.61,42.65,19913.0,34.2988,34.3148,34.2025,34.2346,19913.0
2018-01-24 09:50:00,42.65,42.71,42.64,42.67,17237.0,34.2346,34.2827,34.2265,34.2506,17237.0
2018-01-24 09:55:00,42.67,42.69,42.62,42.63,16731.0,34.2506,34.2667,34.2105,34.2185,16731.0
2018-01-24 10:00:00,42.63,42.69,42.62,42.68,10131.0,34.2185,34.2667,34.2105,34.2587,10131.0
2018-01-24 10:05:00,42.69,42.7,42.63,42.67,23863.0,34.2667,34.2747,34.2185,34.2506,23863.0
2018-01-24 10:10:00,42.67,42.68,42.6,42.62,36219.0,34.2506,34.2587,34.1944,34.2105,36219.0
2018-01-24 10:15:00,42.63,42.73,42.62,42.7,24747.0,34.2185,34.2988,34.2105,34.2747,24747.0
2018-01-24 10:20:00,42.69,42.75,42.68,42.69,16705.0,34.2667,34.3148,34.2587,34.2667,16705.0
2018-01-24 10:25:00,42.69,42.72,42.69,42.69,13671.0,34.2667,34.2908,34.2667,34.2667,13671.0
2018-01-24 10:30:00,42.69,42.71,42.67,42.69,25204.0,34.2667,34.2827,34.2506,34.2667,25204.0
2018-01-24 10:35:00,42.7,42.75,42.68,42.73,32038.0,34.2747,34.3148,34.2587,34.2988,32038.0
2018-01-24 10:40:00,42.73,42.75,42.65,42.65,21780.0,34.2988,34.3148,34.2346,34.2346,21780.0
2018-01-24 10:45:00,42.66,42.67,42.63,42.66,27021.0,34.2426,34.2506,34.2185,34.2426,27021.0
2018-01-24 10:50:00,42.66,42.66,42.55,42.61,30417.0,34.2426,34.2426,34.1543,34.2025,30417.0
2018-01-24 10:55:00,42.6,42.61,42.54,42.56,38579.0,34.1944,34.2025,34.1463,34.1623,38579.0
2018-01-24 11:00:00,42.57,42.6,42.5,42.51,25011.0,34.1704,34.1944,34.1142,34.1222,25011.0
2018-01-24 11:05:00,42.52,42.57,42.52,42.55,30818.0,34.1302,34.1704,34.1302,34.1543,30818.0
2018-01-24 11:10:00,42.54,42.6,42.53,42.59,74810.0,34.1463,34.1944,34.1383,34.1864,74810.0
2018-01-24 11:15:00,42.59,42.63,42.58,42.61,34181.0,34.1864,34.2185,34.1784,34.2025,34181.0
2018-01-24 11:20:00,42.61,42.62,42.57,42.62,21913.0,34.2025,34.2105,34.1704,34.2105,21913.0
2018-01-24 11:25:00,42.62,42.66,42.6,42.64,17803.0,34.2105,34.2426,34.1944,34.2265,17803.0
2018-01-24 11:30:00,42.64,42.74,42.63,42.73,51893.0,34.2265,34.3068,34.2185,34.2988,51893.0
2018-01-24 11:35:00,42.73,42.77,42.67,42.73,47543.0,34.2988,34.3309,34.2506,34.2988,47543.0
2018-01-24 11:40:00,42.73,42.74,42.69,42.74,54001.0,34.2988,34.3068,34.2667,34.3068,54001.0
2018-01-24 11:45:00,42.73,42.78,42.64,42.65,60129.0,34.2988,34.3389,34.2265,34.2346,60129.0
2018-01-24 11:50:00,42.65,42.66,42.6,42.65,15158.0,34.2346,34.2426,34.1944,34.2346,15158.0
2018-01-24 11:55:00,42.64,42.69,42.63,42.65,25514.0,34.2265,34.2667,34.2185,34.2346,25514.0
2018-01-24 12:00:00,42.65,42.66,42.64,42.65,26765.0,34.2346,34.2426,34.2265,34.2346,26765.0
2018-01-24 12:05:00,42.65,42.71,42.64,42.69,36512.0,34.2346,34.2827,34.2265,34.2667,36512.0
2018-01-24 12:10:00,42.68,42.69,42.64,42.69,13500.0,34.2587,34.2667,34.2265,34.2667,13500.0
2018-01-24 12:15:00,42.68,42.68,42.64,42.66,23015.0,34.2587,34.2587,34.2265,34.2426,23015.0
2018-01-24 12:20:00,42.67,42.71,42.67,42.7,28699.0,34.2506,34.2827,34.2506,34.2747,28699.0
2018-01-24 12:25:00,42.7,42.7,42.63,42.67,22056.0,34.2747,34.2747,34.2185,34.2506,22056.0
2018-01-24 12:30:00,42.67,42.73,42.65,42.7,23527.0,34.2506,34.2988,34.2346,34.2747,23527.0
2018-01-24 12:35:00,42.71,42.74,42.69,42.71,32285.0,34.2827,34.3068,34.2667,34.2827,32285.0
2018-01-24 12:40:00,42.7,42.74,42.7,42.74,14008.0,34.2747,34.3068,34.2747,34.3068,14008.0
2018-01-24 12:45:00,42.73,42.78,42.7,42.78,48440.0,34.2988,34.3389,34.2747,34.3389,48440.0
2018-01-24 12:50:00,42.78,42.81,42.78,42.8,28610.0,34.3389,34.363,34.3389,34.355,28610.0
2018-01-24 12:55:00,42.8,42.82,42.76,42.76,25586.0,34.355,34.371,34.3229,34.3229,25586.0
2018-01-24 13:00:00,42.76,42.78,42.72,42.74,48110.0,34.3229,34.3389,34.2908,34.3068,48110.0
2018-01-24 13:05:00,42.73,42.75,42.56,42.58,83070.0,34.2988,34.3148,34.1623,34.1784,83070.0
2018-01-24 13:10:00,42.58,42.59,42.51,42.53,23510.0,34.1784,34.1864,34.1222,34.1383,23510.0
2018-01-24 13:15:00,42.52,42.55,42.51,42.54,18103.0,34.1302,34.1543,34.1222,34.1463,18103.0
2018-01-24 13:20:00,42.55,42.59,42.51,42.52,34458.0,34.1543,34.1864,34.1222,34.1302,34458.0
2018-01-24 13:25:00,42.52,42.61,42.51,42.59,23950.0,34.1302,34.2025,34.1222,34.1864,23950.0
2018-01-24 13:30:00,42.58,42.75,42.57,42.75,65237.0,34.1784,34.3148,34.1704,34.3148,65237.0
2018-01-24 13:35:00,42.74,42.75,42.61,42.68,65880.0,34.3068,34.3148,34.2025,34.2587,65880.0
2018-01-24 13:40:00,42.67,42.78,42.66,42.78,24428.0,34.2506,34.3389,34.2426,34.3389,24428.0
2018-01-24 13:45:00,42.78,42.93,42.77,42.92,37605.0,34.3389,34.4593,34.3309,34.4513,37605.0
2018-01-24 13:50:00,42.93,43.08,42.92,43.05,78243.0,34.4593,34.5797,34.4513,34.5556,78243.0
2018-01-24 13:55:00,43.06,43.2,43.06,43.13,141853.0,34.5637,34.6761,34.5637,34.6199,141853.0
2018-01-24 14:00:00,43.13,43.13,43.07,43.07,67380.0,34.6199,34.6199,34.5717,34.5717,67380.0
2018-01-24 14:05:00,43.08,43.1,42.93,42.96,38731.0,34.5797,34.5958,34.4593,34.4834,38731.0
2018-01-24 14:10:00,42.97,43.02,42.9,42.94,30662.0,34.4914,34.5316,34.4352,34.4674,30662.0
2018-01-24 14:15:00,42.92,43.08,42.92,43.08,47686.0,34.4513,34.5797,34.4513,34.5797,47686.0
2018-01-24 14:20:00,43.08,43.08,42.95,42.96,23433.0,34.5797,34.5797,34.4754,34.4834,23433.0
2018-01-24 14:25:00,42.97,43.04,42.96,43.03,35524.0,34.4914,34.5476,34.4834,34.5396,35524.0
2018-01-24 14:30:00,43.03,43.05,42.97,43.02,51996.0,34.5396,34.5556,34.4914,34.5316,51996.0
2018-01-24 14:35:00,43.02,43.03,42.96,42.97,45995.0,34.5316,34.5396,34.4834,34.4914,45995.0
2018-01-24 14:40:00,42.97,43.02,42.96,43.02,26780.0,34.4914,34.5316,34.4834,34.5316,26780.0
2018-01-24 14:45:00,43.02,43.03,42.98,43.01,31909.0,34.5316,34.5396,34.4995,34.5235,31909.0
2018-01-24 14:50:00,43.0,43.01,42.89,42.92,52131.0,34.5155,34.5235,34.4272,34.4513,52131.0
2018-01-24 14:55:00,42.93,42.94,42.88,42.9,59645.0,34.4593,34.4674,34.4192,34.4352,59645.0
2018-01-24 15:00:00,42.9,42.92,42.86,42.89,46538.0,34.4352,34.4513,34.4031,34.4272,46538.0
2018-01-24 15:05:00,42.89,42.92,42.88,42.91,48627.0,34.4272,34.4513,34.4192,34.4433,48627.0
2018-01-24 15:10:00,42.92,42.93,42.89,42.9,46593.0,34.4513,34.4593,34.4272,34.4352,46593.0
2018-01-24 15:15:00,42.9,42.96,42.89,42.92,46857.0,34.4352,34.4834,34.4272,34.4513,46857.0
2018-01-24 15:20:00,42.92,42.96,42.91,42.96,37505.0,34.4513,34.4834,34.4433,34.4834,37505.0
2018-01-24 15:25:00,42.96,42.96,42.89,42.9,44228.0,34.4834,34.4834,34.4272,34.4352,44228.0
2018-01-24 15:30:00,42.91,42.93,42.89,42.9,49487.0,34.4433,34.4593,34.4272,34.4352,49487.0
2018-01-24 15:35:00,42.91,42.95,42.89,42.93,71995.0,34.4433,34.4754,34.4272,34.4593,71995.0
2018-01-24 15:40:00,42.93,42.93,42.88,42.9,34979.0,34.4593,34.4593,34.4192,34.4352,34979.0
2018-01-24 15:45:00,42.9,42.98,42.86,42.91,184892.0,34.4352,34.4995,34.4031,34.4433,184892.0
2018-01-24 15:50:00,42.9,42.92,42.86,42.87,173407.0,34.4352,34.4513,34.4031,34.4112,173407.0
2018-01-24 15:55:00,42.87,42.89,42.83,42.84,181585.0,34.4112,34.4272,34.3791,34.3871,181585.0
2018-01-25 09:30:00,43.28,43.4,43.01,43.09,135526.0,34.7403,34.8366,34.5235,34.5878,135526.0
2018-01-25 09:35:00,43.08,43.1,42.88,43.02,86271.0,34.5797,34.5958,34.4192,34.5316,86271.0
2018-01-25 09:40:00,43.01,43.08,42.95,43.05,54917.0,34.5235,34.5797,34.4754,34.5556,54917.0
2018-01-25 09:45:00,43.05,43.05,42.93,43.01,32146.0,34.5556,34.5556,34.4593,34.5235,32146.0
2018-01-25 09:50:00,43.02,43.12,43.01,43.12,40273.0,34.5316,34.6118,34.5235,34.6118,40273.0
2018-01-25 09:55:00,43.11,43.12,42.97,42.98,28244.0,34.6038,34.6118,34.4914,34.4995,28244.0
2018-01-25 10:00:00,42.97,42.98,42.91,42.95,20320.0,34.4914,34.4995,34.4433,34.4754,20320.0
2018-01-25 10:05:00,42.95,43.02,42.88,42.88,24660.0,34.4754,34.5316,34.4192,34.4192,24660.0
2018-01-25 10:10:00,42.86,43.01,42.86,42.89,45874.0,34.4031,34.5235,34.4031,34.4272,45874.0
2018-01-25 10:15:00,42.89,42.99,42.89,42.97,52197.0,34.4272,34.5075,34.4272,34.4914,52197.0
2018-01-25 10:20:00,42.97,43.09,42.97,43.02,42193.0,34.4914,34.5878,34.4914,34.5316,42193.0
2018-01-25 10:25:00,43.01,43.02,42.94,43.0,45531.0,34.5235,34.5316,34.4674,34.5155,45531.0
2018-01-25 10:30:00,43.0,43.07,43.0,43.06,37055.0,34.5155,34.5717,34.5155,34.5637,37055.0
2018-01-25 10:35:00,43.07,43.07,43.01,43.04,48777.0,34.5717,34.5717,34.5235,34.5476,48777.0
2018-01-25 10:40:00,43.04,43.09,43.0,43.06,78578.0,34.5476,34.5878,34.5155,34.5637,78578.0
2018-01-25 10:45:00,43.07,43.11,43.02,43.1,14473.0,34.5717,34.6038,34.5316,34.5958,14473.0
2018-01-25 10:50:00,43.11,43.18,43.09,43.11,32760.0,34.6038,34.66,34.5878,34.6038,32760.0
2018-01-25 10:55:00,43.1,43.2,43.09,43.16,26079.0,34.5958,34.6761,34.5878,34.6439,26079.0
2018-01-25 11:00:00,43.15,43.17,43.12,43.16,13750.0,34.6359,34.652,34.6118,34.6439,13750.0
2018-01-25 11:05:00,43.16,43.16,43.07,43.08,25035.0,34.6439,34.6439,34.5717,34.5797,25035.0
2018-01-25 11:10:00,43.09,43.15,43.07,43.07,23890.0,34.5878,34.6359,34.5717,34.5717,23890.0
2018-01-25 11:15:00,43.06,43.06,43.01,43.02,11213.0,34.5637,34.5637,34.5235,34.5316,11213.0
2018-01-25 11:20:00,43.01,43.05,42.99,43.0,13491.0,34.5235,34.5556,34.5075,34.5155,13491.0
2018-01-25 11:25:00,43.0,43.01,42.98,43.01,24322.0,34.5155,34.5235,34.4995,34.5235,24322.0
2018-01-25 11:30:00,43.01,43.05,42.98,43.0,29764.0,34.5235,34.5556,34.4995,34.5155,29764.0
2018-01-25 11:35:00,43.0,43.0,42.96,42.99,35418.0,34.5155,34.5155,34.4834,34.5075,35418.0
2018-01-25 11:40:00,42.99,43.02,42.95,43.02,13218.0,34.5075,34.5316,34.4754,34.5316,13218.0
2018-01-25 11:45:00,43.02,43.02,42.94,42.96,17215.0,34.5316,34.5316,34.4674,34.4834,17215.0
2018-01-25 11:50:00,42.95,43.0,42.94,42.97,28639.0,34.4754,34.5155,34.4674,34.4914,28639.0
2018-01-25 11:55:00,42.97,42.99,42.95,42.97,41395.0,34.4914,34.5075,34.4754,34.4914,41395.0
2018-01-25 12:00:00,42.97,42.98,42.89,42.91,26559.0,34.4914,34.4995,34.4272,34.4433,26559.0
2018-01-25 12:05:00,42.91,42.94,42.83,42.87,27436.0,34.4433,34.4674,34.3791,34.4112,27436.0
2018-01-25 12:10:00,42.87,42.95,42.86,42.95,41106.0,34.4112,34.4754,34.4031,34.4754,41106.0
2018-01-25 12:15:00,42.95,42.95,42.9,42.91,20712.0,34.4754,34.4754,34.4352,34.4433,20712.0
2018-01-25 12:20:00,42.92,42.92,42.86,42.86,12261.0,34.4513,34.4513,34.4031,34.4031,12261.0
2018-01-25 12:25:00,42.87,42.87,42.81,42.81,18447.0,34.4112,34.4112,34.363,34.363,18447.0
2018-01-25 12:30:00,42.82,42.97,42.81,42.94,68671.0,34.371,34.4914,34.363,34.4674,68671.0
2018-01-25 12:35:00,42.93,42.95,42.88,42.89,17302.0,34.4593,34.4754,34.4192,34.4272,17302.0
2018-01-25 12:40:00,42.89,42.92,42.87,42.9,17014.0,34.4272,34.4513,34.4112,34.4352,17014.0
2018-01-25 12:45:00,42.9,42.94,42.89,42.92,12836.0,34.4352,34.4674,34.4272,34.4513,12836.0
2018-01-25 12:50:00,42.92,42.94,42.9,42.93,16848.0,34.4513,34.4674,34.4352,34.4593,16848.0
2018-01-25 12:55:00,42.94,42.95,42.91,42.95,7813.0,34.4674,34.4754,34.4433,34.4754,7813.0
2018-01-25 13:00:00,42.95,42.95,42.91,42.95,12868.0,34.4754,34.4754,34.4433,34.4754,12868.0
2018-01-25 13:05:00,42.95,42.97,42.95,42.97,9989.0,34.4754,34.4914,34.4754,34.4914,9989.0
2018-01-25 13:10:00,42.98,43.0,42.97,42.97,10662.0,34.4995,34.5155,34.4914,34.4914,10662.0
2018-01-25 13:15:00,42.97,42.99,42.97,42.99,7746.0,34.4914,34.5075,34.4914,34.5075,7746.0
2018-01-25 13:20:00,42.98,42.99,42.92,42.94,13515.0,34.4995,34.5075,34.4513,34.4674,13515.0
2018-01-25 13:25:00,42.93,42.95,42.88,42.9,14949.0,34.4593,34.4754,34.4192,34.4352,14949.0
2018-01-25 13:30:00,42.9,42.91,42.85,42.87,12161.0,34.4352,34.4433,34.3951,34.4112,12161.0
2018-01-25 13:35:00,42.87,42.94,42.86,42.93,8332.0,34.4112,34.4674,34.4031,34.4593,8332.0
2018-01-25 13:40:00,42.93,42.97,42.92,42.94,17603.0,34.4593,34.4914,34.4513,34.4674,17603.0
2018-01-25 13:45:00,42.94,42.95,42.92,42.94,10247.0,34.4674,34.4754,34.4513,34.4674,10247.0
2018-01-25 13:50:00,42.93,43.0,42.93,42.99,12202.0,34.4593,34.5155,34.4593,34.5075,12202.0
2018-01-25 13:55:00,42.98,42.99,42.95,42.96,9217.0,34.4995,34.5075,34.4754,34.4834,9217.0
2018-01-25 14:00:00,42.97,42.99,42.96,42.96,10034.0,34.4914,34.5075,34.4834,34.4834,10034.0
2018-01-25 14:05:00,42.96,43.0,42.95,42.99,29192.0,34.4834,34.5155,34.4754,34.5075,29192.0
2018-01-25 14:10:00,42.99,43.0,42.91,42.98,42266.0,34.5075,34.5155,34.4433,34.4995,42266.0
2018-01-25 14:15:00,42.97,42.99,42.95,42.97,18511.0,34.4914,34.5075,34.4754,34.4914,18511.0
2018-01-25 14:20:00,42.97,42.99,42.95,42.95,16293.0,34.4914,34.5075,34.4754,34.4754,16293.0
2018-01-25 14:25:00,42.95,42.98,42.94,42.97,22256.0,34.4754,34.4995,34.4674,34.4914,22256.0
2018-01-25 14:30:00,42.96,42.97,42.93,42.93,11475.0,34.4834,34.4914,34.4593,34.4593,11475.0
2018-01-25 14:35:00,42.94,42.94,42.89,42.91,16079.0,34.4674,34.4674,34.4272,34.4433,16079.0
2018-01-25 14:40:00,42.9,42.93,42.89,42.91,14083.0,34.4352,34.4593,34.4272,34.4433,14083.0
2018-01-25 14:45:00,42.91,42.97,42.91,42.97,18370.0,34.4433,34.4914,34.4433,34.4914,18370.0
2018-01-25 14:50:00,42.97,42.97,42.91,42.94,16855.0,34.4914,34.4914,34.4433,34.4674,16855.0
2018-01-25 14:55:00,42.95,42.97,42.91,42.91,24601.0,34.4754,34.4914,34.4433,34.4433,24601.0
2018-01-25 15:00:00,42.92,42.94,42.9,42.94,20563.0,34.4513,34.4674,34.4352,34.4674,20563.0
2018-01-25 15:05:00,42.94,42.97,42.94,42.95,19406.0,34.4674,34.4914,34.4674,34.4754,19406.0
2018-01-25 15:10:00,42.95,42.96,42.88,42.92,25938.0,34.4754,34.4834,34.4192,34.4513,25938.0
2018-01-25 15:15:00,42.93,42.95,42.92,42.94,24002.0,34.4593,34.4754,34.4513,34.4674,24002.0
2018-01-25 15:20:00,42.94,42.95,42.92,42.94,20180.0,34.4674,34.4754,34.4513,34.4674,20180.0
2018-01-25 15:25:00,42.94,42.97,42.93,42.97,29008.0,34.4674,34.4914,34.4593,34.4914,29008.0
2018-01-25 15:30:00,42.97,42.98,42.93,42.96,39017.0,34.4914,34.4995,34.4593,34.4834,39017.0
2018-01-25 15:35:00,42.97,42.97,42.94,42.96,23576.0,34.4914,34.4914,34.4674,34.4834,23576.0
2018-01-25 15:40:00,42.96,42.99,42.94,42.95,61464.0,34.4834,34.5075,34.4674,34.4754,61464.0
2018-01-25 15:45:00,42.95,43.0,42.94,42.97,52866.0,34.4754,34.5155,34.4674,34.4914,52866.0
2018-01-25 15:50:00,42.96,42.98,42.94,42.95,117173.0,34.4834,34.4995,34.4674,34.4754,117173.0
2018-01-25 15:55:00,42.95,42.96,42.89,42.9,285940.0,34.4754,34.4834,34.4272,34.4352,285940.0
2018-01-26 09:30:00,42.9,42.96,42.87,42.88,81396.0,34.4352,34.4834,34.4112,34.4192,81396.0
2018-01-26 09:35:00,42.9,42.92,42.84,42.85,15075.0,34.4352,34.4513,34.3871,34.3951,15075.0
2018-01-26 09:40:00,42.86,42.99,42.85,42.95,17404.0,34.4031,34.5075,34.3951,34.4754,17404.0
2018-01-26 09:45:00,42.95,42.95,42.85,42.85,12802.0,34.4754,34.4754,34.3951,34.3951,12802.0
2018-01-26 09:50:00,42.84,42.86,42.84,42.85,10586.0,34.3871,34.4031,34.3871,34.3951,10586.0
2018-01-26 09:55:00,42.85,42.85,42.7,42.7,21695.0,34.3951,34.3951,34.2747,34.2747,21695.0
2018-01-26 10:00:00,42.68,42.74,42.61,42.72,20964.0,34.2587,34.3068,34.2025,34.2908,20964.0
2018-01-26 10:05:00,42.73,42.84,42.73,42.81,23551.0,34.2988,34.3871,34.2988,34.363,23551.0
2018-01-26 10:10:00,42.81,42.89,42.81,42.85,20707.0,34.363,34.4272,34.363,34.3951,20707.0
2018-01-26 10:15:00,42.85,42.9,42.84,42.88,19719.0,34.3951,34.4352,34.3871,34.4192,19719.0
2018-01-26 10:20:00,42.88,42.91,42.86,42.88,16607.0,34.4192,34.4433,34.4031,34.4192,16607.0
2018-01-26 10:25:00,42.88,42.91,42.86,42.87,15635.0,34.4192,34.4433,34.4031,34.4112,15635.0
2018-01-26 10:30:00,42.88,42.89,42.83,42.86,16245.0,34.4192,34.4272,34.3791,34.4031,16245.0
2018-01-26 10:35:00,42.85,42.91,42.84,42.88,14256.0,34.3951,34.4433,34.3871,34.4192,14256.0
2018-01-26 10:40:00,42.88,43.04,42.88,43.03,142839.0,34.4192,34.5476,34.4192,34.5396,142839.0
2018-01-26 10:45:00,43.02,43.1,43.02,43.08,25741.0,34.5316,34.5958,34.5316,34.5797,25741.0
2018-01-26 10:50:00,43.08,43.2,43.07,43.16,70084.0,34.5797,34.6761,34.5717,34.6439,70084.0
2018-01-26 10:55:00,43.16,43.21,43.13,43.19,37339.0,34.6439,34.6841,34.6199,34.668,37339.0
2018-01-26 11:00:00,43.19,43.23,43.15,43.17,119688.0,34.668,34.7001,34.6359,34.652,119688.0
2018-01-26 11:05:00,43.18,43.25,43.18,43.25,19524.0,34.66,34.7162,34.66,34.7162,19524.0
2018-01-26 11:10:00,43.25,43.26,43.18,43.19,12142.0,34.7162,34.7242,34.66,34.668,12142.0
2018-01-26 11:15:00,43.19,43.23,43.19,43.21,20874.0,34.668,34.7001,34.668,34.6841,20874.0
2018-01-26 11:20:00,43.21,43.22,43.19,43.2,11197.0,34.6841,34.6921,34.668,34.6761,11197.0
2018-01-26 11:25:00,43.2,43.22,43.16,43.2,35504.0,34.6761,34.6921,34.6439,34.6761,35504.0
2018-01-26 11:30:00,43.21,43.22,43.19,43.21,84139.0,34.6841,34.6921,34.668,34.6841,84139.0
2018-01-26 11:35:00,43.21,43.23,43.2,43.23,51824.0,34.6841,34.7001,34.6761,34.7001,51824.0
2018-01-26 11:40:00,43.22,43.23,43.16,43.18,72024.0,34.6921,34.7001,34.6439,34.66,72024.0
2018-01-26 11:45:00,43.18,43.31,43.18,43.28,207600.0,34.66,34.7643,34.66,34.7403,207600.0
2018-01-26 11:50:00,43.27,43.28,43.22,43.22,15468.0,34.7322,34.7403,34.6921,34.6921,15468.0
2018-01-26 11:55:00,43.23,43.33,43.22,43.33,18640.0,34.7001,34.7804,34.6921,34.7804,18640.0
2018-01-26 12:00:00,43.33,43.45,43.33,43.44,39030.0,34.7804,34.8767,34.7804,34.8687,39030.0
2018-01-26 12:05:00,43.44,43.44,43.38,43.43,26806.0,34.8687,34.8687,34.8205,34.8607,26806.0
2018-01-26 12:10:00,43.43,43.45,43.4,43.41,9901.0,34.8607,34.8767,34.8366,34.8446,9901.0
2018-01-26 12:15:00,43.41,43.48,43.4,43.48,20652.0,34.8446,34.9008,34.8366,34.9008,20652.0
2018-01-26 12:20:00,43.47,43.52,43.47,43.51,23328.0,34.8928,34.9329,34.8928,34.9249,23328.0
2018-01-26 12:25:00,43.5,43.51,43.48,43.5,23020.0,34.9169,34.9249,34.9008,34.9169,23020.0
2018-01-26 12:30:00,43.49,43.49,43.44,43.47,11005.0,34.9088,34.9088,34.8687,34.8928,11005.0
2018-01-26 12:35:00,43.48,43.48,43.42,43.43,23310.0,34.9008,34.9008,34.8526,34.8607,23310.0
2018-01-26 12:40:00,43.43,43.45,43.39,43.4,13455.0,34.8607,34.8767,34.8286,34.8366,13455.0
2018-01-26 12:45:00,43.4,43.45,43.39,43.44,14579.0,34.8366,34.8767,34.8286,34.8687,14579.0
2018-01-26 12:50:00,43.44,43.45,43.41,43.45,20080.0,34.8687,34.8767,34.8446,34.8767,20080.0
2018-01-26 12:55:00,43.45,43.45,43.41,43.43,23120.0,34.8767,34.8767,34.8446,34.8607,23120.0
2018-01-26 13:00:00,43.43,43.43,43.35,43.35,7981.0,34.8607,34.8607,34.7965,34.7965,7981.0
2018-01-26 13:05:00,43.35,43.36,43.31,43.36,16794.0,34.7965,34.8045,34.7643,34.8045,16794.0
2018-01-26 13:10:00,43.36,43.36,43.33,43.36,13470.0,34.8045,34.8045,34.7804,34.8045,13470.0
2018-01-26 13:15:00,43.36,43.37,43.34,43.36,8690.0,34.8045,34.8125,34.7884,34.8045,8690.0
2018-01-26 13:20:00,43.34,43.39,43.31,43.31,14500.0,34.7884,34.8286,34.7643,34.7643,14500.0
2018-01-26 13:25:00,43.31,43.32,43.3,43.3,10894.0,34.7643,34.7724,34.7563,34.7563,10894.0
2018-01-26 13:30:00,43.3,43.36,43.28,43.35,35545.0,34.7563,34.8045,34.7403,34.7965,35545.0
2018-01-26 13:35:00,43.34,43.38,43.32,43.38,101130.0,34.7884,34.8205,34.7724,34.8205,101130.0
2018-01-26 13:40:00,43.37,43.38,43.34,43.36,67901.0,34.8125,34.8205,34.7884,34.8045,67901.0
2018-01-26 13:45:00,43.36,43.48,43.35,43.47,117042.0,34.8045,34.9008,34.7965,34.8928,117042.0
2018-01-26 13:50:00,43.47,43.47,43.44,43.46,20055.0,34.8928,34.8928,34.8687,34.8847,20055.0
2018-01-26 13:55:00,43.45,43.48,43.43,43.43,82602.0,34.8767,34.9008,34.8607,34.8607,82602.0
2018-01-26 14:00:00,43.43,43.44,43.41,43.43,68253.0,34.8607,34.8687,34.8446,34.8607,68253.0
2018-01-26 14:05:00,43.44,43.45,43.4,43.43,26743.0,34.8687,34.8767,34.8366,34.8607,26743.0
2018-01-26 14:10:00,43.43,43.52,43.42,43.52,135748.0,34.8607,34.9329,34.8526,34.9329,135748.0
2018-01-26 14:15:00,43.52,43.53,43.49,43.5,10190.0,34.9329,34.9409,34.9088,34.9169,10190.0
2018-01-26 14:20:00,43.51,43.51,43.48,43.5,61311.0,34.9249,34.9249,34.9008,34.9169,61311.0
2018-01-26 14:25:00,43.51,43.61,43.51,43.56,27434.0,34.9249,35.0052,34.9249,34.965,27434.0
2018-01-26 14:30:00,43.57,43.65,43.54,43.6,42441.0,34.973,35.0373,34.949,34.9971,42441.0
2018-01-26 14:35:00,43.6,43.61,43.57,43.57,8228.0,34.9971,35.0052,34.973,34.973,8228.0
2018-01-26 14:40:00,43.58,43.62,43.57,43.59,16550.0,34.9811,35.0132,34.973,34.9891,16550.0
2018-01-26 14:45:00,43.58,43.67,43.55,43.66,40819.0,34.9811,35.0533,34.957,35.0453,40819.0
2018-01-26 14:50:00,43.66,43.67,43.63,43.66,21337.0,35.0453,35.0533,35.0212,35.0453,21337.0
2018-01-26 14:55:00,43.67,43.69,43.66,43.68,18798.0,35.0533,35.0694,35.0453,35.0613,18798.0
2018-01-26 15:00:00,43.68,43.68,43.62,43.64,71324.0,35.0613,35.0613,35.0132,35.0292,71324.0
2018-01-26 15:05:00,43.64,43.64,43.59,43.61,30011.0,35.0292,35.0292,34.9891,35.0052,30011.0
2018-01-26 15:10:00,43.61,43.63,43.56,43.57,23054.0,35.0052,35.0212,34.965,34.973,23054.0
2018-01-26 15:15:00,43.57,43.59,43.55,43.58,23768.0,34.973,34.9891,34.957,34.9811,23768.0
2018-01-26 15:20:00,43.58,43.61,43.58,43.59,31492.0,34.9811,35.0052,34.9811,34.9891,31492.0
2018-01-26 15:25:00,43.58,43.59,43.53,43.55,27621.0,34.9811,34.9891,34.9409,34.957,27621.0
2018-01-26 15:30:00,43.56,43.6,43.54,43.59,28209.0,34.965,34.9971,34.949,34.9891,28209.0
2018-01-26 15:35:00,43.6,43.62,43.58,43.59,51566.0,34.9971,35.0132,34.9811,34.9891,51566.0
2018-01-26 15:40:00,43.6,43.62,43.58,43.62,44959.0,34.9971,35.0132,34.9811,35.0132,44959.0
2018-01-26 15:45:00,43.61,43.62,43.57,43.57,92030.0,35.0052,35.0132,34.973,34.973,92030.0
2018-01-26 15:50:00,43.58,43.61,43.58,43.59,168931.0,34.9811,35.0052,34.9811,34.9891,168931.0
2018-01-26 15:55:00,43.6,43.61,43.56,43.6,209844.0,34.9971,35.0052,34.965,34.9971,209844.0
2018-01-29 09:30:00,43.38,43.5,43.28,43.48,100153.0,34.8205,34.9169,34.7403,34.9008,100153.0
2018-01-29 09:35:00,43.48,43.49,43.33,43.34,27024.0,34.9008,34.9088,34.7804,34.7884,27024.0
2018-01-29 09:40:00,43.36,43.47,43.34,43.38,21894.0,34.8045,34.8928,34.7884,34.8205,21894.0
2018-01-29 09:45:00,43.38,43.4,43.27,43.3,19987.0,34.8205,34.8366,34.7322,34.7563,19987.0
2018-01-29 09:50:00,43.3,43.3,43.22,43.26,13802.0,34.7563,34.7563,34.6921,34.7242,13802.0
2018-01-29 09:55:00,43.26,43.29,43.24,43.26,25465.0,34.7242,34.7483,34.7082,34.7242,25465.0
2018-01-29 10:00:00,43.27,43.34,43.27,43.3,11910.0,34.7322,34.7884,34.7322,34.7563,11910.0
2018-01-29 10:05:00,43.31,43.34,43.27,43.33,11302.0,34.7643,34.7884,34.7322,34.7804,11302.0
2018-01-29 10:10:00,43.33,43.35,43.28,43.29,22534.0,34.7804,34.7965,34.7403,34.7483,22534.0
2018-01-29 10:15:00,43.28,43.32,43.26,43.27,15013.0,34.7403,34.7724,34.7242,34.7322,15013.0
2018-01-29 10:20:00,43.27,43.29,43.24,43.29,23108.0,34.7322,34.7483,34.7082,34.7483,23108.0
2018-01-29 10:25:00,43.3,43.32,43.26,43.27,14409.0,34.7563,34.7724,34.7242,34.7322,14409.0
2018-01-29 10:30:00,43.27,43.28,43.24,43.25,21164.0,34.7322,34.7403,34.7082,34.7162,21164.0
2018-01-29 10:35:00,43.25,43.26,43.21,43.23,17427.0,34.7162,34.7242,34.6841,34.7001,17427.0
2018-01-29 10:40:00,43.24,43.24,43.17,43.18,27056.0,34.7082,34.7082,34.652,34.66,27056.0
2018-01-29 10:45:00,43.17,43.2,43.12,43.2,22009.0,34.652,34.6761,34.6118,34.6761,22009.0
2018-01-29 10:50:00,43.2,43.21,43.18,43.19,15415.0,34.6761,34.6841,34.66,34.668,15415.0
2018-01-29 10:55:00,43.19,43.19,43.14,43.15,19015.0,34.668,34.668,34.6279,34.6359,19015.0
2018-01-29 11:00:00,43.15,43.17,43.12,43.13,12496.0,34.6359,34.652,34.6118,34.6199,12496.0
2018-01-29 11:05:00,43.13,43.14,43.1,43.14,17590.0,34.6199,34.6279,34.5958,34.6279,17590.0
2018-01-29 11:10:00,43.14,43.23,43.13,43.23,15937.0,34.6279,34.7001,34.6199,34.7001,15937.0
2018-01-29 11:15:00,43.23,43.25,43.21,43.23,24405.0,34.7001,34.7162,34.6841,34.7001,24405.0
2018-01-29 11:20:00,43.24,43.29,43.22,43.25,19797.0,34.7082,34.7483,34.6921,34.7162,19797.0
2018-01-29 11:25:00,43.25,43.27,43.24,43.26,13836.0,34.7162,34.7322,34.7082,34.7242,13836.0
2018-01-29 11:30:00,43.26,43.31,43.23,43.31,12159.0,34.7242,34.7643,34.7001,34.7643,12159.0
2018-01-29 11:35:00,43.32,43.32,43.29,43.3,24450.0,34.7724,34.7724,34.7483,34.7563,24450.0
2018-01-29 11:40:00,43.31,43.36,43.26,43.34,15315.0,34.7643,34.8045,34.7242,34.7884,15315.0
2018-01-29 11:45:00,43.34,43.37,43.31,43.33,23511.0,34.7884,34.8125,34.7643,34.7804,23511.0
2018-01-29 11:50:00,43.33,43.35,43.32,43.32,8700.0,34.7804,34.7965,34.7724,34.7724,8700.0
2018-01-29 11:55:00,43.33,43.33,43.29,43.3,9436.0,34.7804,34.7804,34.7483,34.7563,9436.0
2018-01-29 12:00:00,43.3,43.35,43.29,43.33,17077.0,34.7563,34.7965,34.7483,34.7804,17077.0
2018-01-29 12:05:00,43.33,43.35,43.32,43.32,12921.0,34.7804,34.7965,34.7724,34.7724,12921.0
2018-01-29 12:10:00,43.32,43.34,43.32,43.33,6787.0,34.7724,34.7884,34.7724,34.7804,6787.0
2018-01-29 12:15:00,43.34,43.35,43.32,43.34,14371.0,34.7884,34.7965,34.7724,34.7884,14371.0
2018-01-29 12:20:00,43.34,43.36,43.31,43.34,9246.0,34.7884,34.8045,34.7643,34.7884,9246.0
2018-01-29 12:25:00,43.34,43.34,43.3,43.3,8693.0,34.7884,34.7884,34.7563,34.7563,8693.0
2018-01-29 12:30:00,43.3,43.31,43.27,43.29,14506.0,34.7563,34.7643,34.7322,34.7483,14506.0
2018-01-29 12:35:00,43.29,43.32,43.28,43.29,17054.0,34.7483,34.7724,34.7403,34.7483,17054.0
2018-01-29 12:40:00,43.28,43.28,43.24,43.26,11653.0,34.7403,34.7403,34.7082,34.7242,11653.0
2018-01-29 12:45:00,43.26,43.28,43.25,43.26,7441.0,34.7242,34.7403,34.7162,34.7242,7441.0
2018-01-29 12:50:00,43.26,43.28,43.24,43.27,11085.0,34.7242,34.7403,34.7082,34.7322,11085.0
2018-01-29 12:55:00,43.26,43.32,43.26,43.31,9319.0,34.7242,34.7724,34.7242,34.7643,9319.0
2018-01-29 13:00:00,43.31,43.32,43.3,43.31,4430.0,34.7643,34.7724,34.7563,34.7643,4430.0
2018-01-29 13:05:00,43.32,43.32,43.28,43.29,9050.0,34.7724,34.7724,34.7403,34.7483,9050.0
2018-01-29 13:10:00,43.28,43.29,43.26,43.29,9243.0,34.7403,34.7483,34.7242,34.7483,9243.0
2018-01-29 13:15:00,43.29,43.32,43.28,43.3,13295.0,34.7483,34.7724,34.7403,34.7563,13295.0
2018-01-29 13:20:00,43.3,43.3,43.28,43.28,5936.0,34.7563,34.7563,34.7403,34.7403,5936.0
2018-01-29 13:25:00,43.29,43.29,43.26,43.27,8693.0,34.7483,34.7483,34.7242,34.7322,8693.0
2018-01-29 13:30:00,43.27,43.29,43.25,43.25,14357.0,34.7322,34.7483,34.7162,34.7162,14357.0
2018-01-29 13:35:00,43.25,43.26,43.24,43.25,5540.0,34.7162,34.7242,34.7082,34.7162,5540.0
2018-01-29 13:40:00,43.25,43.31,43.23,43.29,21812.0,34.7162,34.7643,34.7001,34.7483,21812.0
2018-01-29 13:45:00,43.3,43.3,43.29,43.3,4155.0,34.7563,34.7563,34.7483,34.7563,4155.0
2018-01-29 13:50:00,43.3,43.36,43.29,43.36,18491.0,34.7563,34.8045,34.7483,34.8045,18491.0
2018-01-29 13:55:00,43.36,43.36,43.31,43.32,22555.0,34.8045,34.8045,34.7643,34.7724,22555.0
2018-01-29 14:00:00,43.33,43.36,43.3,43.32,78526.0,34.7804,34.8045,34.7563,34.7724,78526.0
2018-01-29 14:05:00,43.31,43.39,43.31,43.38,23857.0,34.7643,34.8286,34.7643,34.8205,23857.0
2018-01-29 14:10:00,43.39,43.42,43.37,43.41,22797.0,34.8286,34.8526,34.8125,34.8446,22797.0
2018-01-29 14:15:00,43.4,43.41,43.38,43.4,12514.0,34.8366,34.8446,34.8205,34.8366,12514.0
2018-01-29 14:20:00,43.39,43.41,43.35,43.37,17321.0,34.8286,34.8446,34.7965,34.8125,17321.0
2018-01-29 14:25:00,43.37,43.38,43.35,43.36,13037.0,34.8125,34.8205,34.7965,34.8045,13037.0
2018-01-29 14:30:00,43.37,43.38,43.34,43.35,13881.0,34.8125,34.8205,34.7884,34.7965,13881.0
2018-01-29 14:35:00,43.35,43.37,43.33,43.34,24313.0,34.7965,34.8125,34.7804,34.7884,24313.0
2018-01-29 14:40:00,43.34,43.37,43.31,43.36,20568.0,34.7884,34.8125,34.7643,34.8045,20568.0
2018-01-29 14:45:00,43.37,43.4,43.36,43.39,9822.0,34.8125,34.8366,34.8045,34.8286,9822.0
2018-01-29 14:50:00,43.38,43.4,43.35,43.35,16268.0,34.8205,34.8366,34.7965,34.7965,16268.0
2018-01-29 14:55:00,43.36,43.39,43.35,43.35,15373.0,34.8045,34.8286,34.7965,34.7965,15373.0
2018-01-29 15:00:00,43.36,43.37,43.35,43.35,16352.0,34.8045,34.8125,34.7965,34.7965,16352.0
2018-01-29 15:05:00,43.35,43.36,43.31,43.34,16255.0,34.7965,34.8045,34.7643,34.7884,16255.0
2018-01-29 15:10:00,43.34,43.35,43.3,43.33,20074.0,34.7884,34.7965,34.7563,34.7804,20074.0
2018-01-29 15:15:00,43.33,43.35,43.32,43.32,16812.0,34.7804,34.7965,34.7724,34.7724,16812.0
2018-01-29 15:20:00,43.33,43.33,43.3,43.32,21347.0,34.7804,34.7804,34.7563,34.7724,21347.0
2018-01-29 15:25:00,43.31,43.32,43.27,43.29,54662.0,34.7643,34.7724,34.7322,34.7483,54662.0
2018-01-29 15:30:00,43.29,43.3,43.24,43.25,34996.0,34.7483,34.7563,34.7082,34.7162,34996.0
2018-01-29 15:35:00,43.25,43.27,43.19,43.19,32546.0,34.7162,34.7322,34.668,34.668,32546.0
2018-01-29 15:40:00,43.19,43.2,43.13,43.18,51149.0,34.668,34.6761,34.6199,34.66,51149.0
2018-01-29 15:45:00,43.18,43.18,43.11,43.15,65302.0,34.66,34.66,34.6038,34.6359,65302.0
2018-01-29 15:50:00,43.15,43.19,43.15,43.19,57193.0,34.6359,34.668,34.6359,34.668,57193.0
2018-01-29 15:55:00,43.19,43.22,43.11,43.11,200548.0,34.668,34.6921,34.6038,34.6038,200548.0
2018-01-30 09:30:00,42.84,43.12,42.84,43.07,114053.0,34.3871,34.6118,34.3871,34.5717,114053.0
2018-01-30 09:35:00,43.08,43.12,42.95,42.97,26572.0,34.5797,34.6118,34.4754,34.4914,26572.0
2018-01-30 09:40:00,42.97,42.97,42.82,42.83,52953.0,34.4914,34.4914,34.371,34.3791,52953.0
2018-01-30 09:45:00,42.83,42.85,42.73,42.75,26153.0,34.3791,34.3951,34.2988,34.3148,26153.0
2018-01-30 09:50:00,42.75,42.76,42.47,42.47,50698.0,34.3148,34.3229,34.0901,34.0901,50698.0
2018-01-30 09:55:00,42.47,42.5,42.35,42.35,81611.0,34.0901,34.1142,33.9938,33.9938,81611.0
2018-01-30 10:00:00,42.36,42.46,42.33,42.39,85542.0,34.0018,34.0821,33.9777,34.0259,85542.0
2018-01-30 10:05:00,42.37,42.37,42.24,42.33,67329.0,34.0098,34.0098,33.9055,33.9777,67329.0
2018-01-30 10:10:00,42.33,42.48,42.33,42.47,52779.0,33.9777,34.0981,33.9777,34.0901,52779.0
2018-01-30 10:15:00,42.46,42.5,42.4,42.42,34493.0,34.0821,34.1142,34.0339,34.05,34493.0
2018-01-30 10:20:00,42.41,42.58,42.36,42.55,25297.0,34.0419,34.1784,34.0018,34.1543,25297.0
2018-01-30 10:25:00,42.55,42.64,42.53,42.64,19748.0,34.1543,34.2265,34.1383,34.2265,19748.0
2018-01-30 10:30:00,42.64,42.76,42.64,42.73,28439.0,34.2265,34.3229,34.2265,34.2988,28439.0
2018-01-30 10:35:00,42.74,42.82,42.73,42.82,25517.0,34.3068,34.371,34.2988,34.371,25517.0
2018-01-30 10:40:00,42.82,42.83,42.76,42.79,33691.0,34.371,34.3791,34.3229,34.3469,33691.0
2018-01-30 10:45:00,42.78,42.84,42.75,42.83,20632.0,34.3389,34.3871,34.3148,34.3791,20632.0
2018-01-30 10:50:00,42.83,42.85,42.7,42.74,27773.0,34.3791,34.3951,34.2747,34.3068,27773.0
2018-01-30 10:55:00,42.74,42.78,42.72,42.73,10729.0,34.3068,34.3389,34.2908,34.2988,10729.0
2018-01-30 11:00:00,42.74,42.75,42.64,42.65,18956.0,34.3068,34.3148,34.2265,34.2346,18956.0
2018-01-30 11:05:00,42.66,42.68,42.59,42.65,17859.0,34.2426,34.2587,34.1864,34.2346,17859.0
2018-01-30 11:10:00,42.64,42.68,42.58,42.68,14975.0,34.2265,34.2587,34.1784,34.2587,14975.0
2018-01-30 11:15:00,42.68,42.68,42.63,42.66,11926.0,34.2587,34.2587,34.2185,34.2426,11926.0
2018-01-30 11:20:00,42.67,42.67,42.57,42.58,13964.0,34.2506,34.2506,34.1704,34.1784,13964.0
2018-01-30 11:25:00,42.56,42.57,42.5,42.52,21650.0,34.1623,34.1704,34.1142,34.1302,21650.0
2018-01-30 11:30:00,42.53,42.53,42.48,42.52,18866.0,34.1383,34.1383,34.0981,34.1302,18866.0
2018-01-30 11:35:00,42.53,42.59,42.52,42.56,30338.0,34.1383,34.1864,34.1302,34.1623,30338.0
2018-01-30 11:40:00,42.57,42.7,42.56,42.68,18783.0,34.1704,34.2747,34.1623,34.2587,18783.0
2018-01-30 11:45:00,42.69,42.7,42.6,42.6,14053.0,34.2667,34.2747,34.1944,34.1944,14053.0
2018-01-30 11:50:00,42.6,42.62,42.57,42.57,15160.0,34.1944,34.2105,34.1704,34.1704,15160.0
2018-01-30 11:55:00,42.57,42.6,42.53,42.55,14881.0,34.1704,34.1944,34.1383,34.1543,14881.0
2018-01-30 12:00:00,42.56,42.62,42.56,42.57,10803.0,34.1623,34.2105,34.1623,34.1704,10803.0
2018-01-30 12:05:00,42.58,42.65,42.56,42.65,10775.0,34.1784,34.2346,34.1623,34.2346,10775.0
2018-01-30 12:10:00,42.65,42.72,42.64,42.71,7888.0,34.2346,34.2908,34.2265,34.2827,7888.0
2018-01-30 12:15:00,42.71,42.74,42.69,42.72,11041.0,34.2827,34.3068,34.2667,34.2908,11041.0
2018-01-30 12:20:00,42.72,42.76,42.69,42.75,10422.0,34.2908,34.3229,34.2667,34.3148,10422.0
2018-01-30 12:25:00,42.75,42.75,42.7,42.71,9218.0,34.3148,34.3148,34.2747,34.2827,9218.0
2018-01-30 12:30:00,42.71,42.75,42.7,42.74,9560.0,34.2827,34.3148,34.2747,34.3068,9560.0
2018-01-30 12:35:00,42.74,42.74,42.63,42.64,26103.0,34.3068,34.3068,34.2185,34.2265,26103.0
2018-01-30 12:40:00,42.65,42.69,42.65,42.68,13934.0,34.2346,34.2667,34.2346,34.2587,13934.0
2018-01-30 12:45:00,42.68,42.7,42.65,42.66,17373.0,34.2587,34.2747,34.2346,34.2426,17373.0
2018-01-30 12:50:00,42.66,42.68,42.64,42.68,14832.0,34.2426,34.2587,34.2265,34.2587,14832.0
2018-01-30 12:55:00,42.69,42.71,42.68,42.71,14964.0,34.2667,34.2827,34.2587,34.2827,14964.0
2018-01-30 13:00:00,42.71,42.77,42.7,42.76,22592.0,34.2827,34.3309,34.2747,34.3229,22592.0
2018-01-30 13:05:00,42.77,42.78,42.71,42.76,13536.0,34.3309,34.3389,34.2827,34.3229,13536.0
2018-01-30 13:10:00,42.76,42.78,42.71,42.72,7181.0,34.3229,34.3389,34.2827,34.2908,7181.0
2018-01-30 13:15:00,42.72,42.78,42.71,42.73,10464.0,34.2908,34.3389,34.2827,34.2988,10464.0
2018-01-30 13:20:00,42.73,42.74,42.66,42.66,12948.0,34.2988,34.3068,34.2426,34.2426,12948.0
2018-01-30 13:25:00,42.66,42.7,42.64,42.65,10463.0,34.2426,34.2747,34.2265,34.2346,10463.0
2018-01-30 13:30:00,42.66,42.66,42.61,42.63,22117.0,34.2426,34.2426,34.2025,34.2185,22117.0
2018-01-30 13:35:00,42.63,42.68,42.62,42.67,13063.0,34.2185,34.2587,34.2105,34.2506,13063.0
2018-01-30 13:40:00,42.67,42.7,42.65,42.69,13425.0,34.2506,34.2747,34.2346,34.2667,13425.0
2018-01-30 13:45:00,42.7,42.75,42.69,42.75,17412.0,34.2747,34.3148,34.2667,34.3148,17412.0
2018-01-30 13:50:00,42.74,42.78,42.73,42.76,16915.0,34.3068,34.3389,34.2988,34.3229,16915.0
2018-01-30 13:55:00,42.76,42.78,42.75,42.76,13671.0,34.3229,34.3389,34.3148,34.3229,13671.0
2018-01-30 14:00:00,42.77,42.8,42.74,42.75,16759.0,34.3309,34.355,34.3068,34.3148,16759.0
2018-01-30 14:05:00,42.75,42.77,42.71,42.72,16863.0,34.3148,34.3309,34.2827,34.2908,16863.0
2018-01-30 14:10:00,42.71,42.76,42.7,42.73,18061.0,34.2827,34.3229,34.2747,34.2988,18061.0
2018-01-30 14:15:00,42.74,42.74,42.7,42.7,13814.0,34.3068,34.3068,34.2747,34.2747,13814.0
2018-01-30 14:20:00,42.7,42.7,42.66,42.69,14088.0,34.2747,34.2747,34.2426,34.2667,14088.0
2018-01-30 14:25:00,42.7,42.71,42.63,42.65,14064.0,34.2747,34.2827,34.2185,34.2346,14064.0
2018-01-30 14:30:00,42.65,42.67,42.63,42.63,15721.0,34.2346,34.2506,34.2185,34.2185,15721.0
2018-01-30 14:35:00,42.64,42.65,42.61,42.61,17016.0,34.2265,34.2346,34.2025,34.2025,17016.0
2018-01-30 14:40:00,42.62,42.64,42.59,42.61,23146.0,34.2105,34.2265,34.1864,34.2025,23146.0
2018-01-30 14:45:00,42.62,42.62,42.56,42.56,25946.0,34.2105,34.2105,34.1623,34.1623,25946.0
2018-01-30 14:50:00,42.57,42.57,42.49,42.51,32351.0,34.1704,34.1704,34.1061,34.1222,32351.0
2018-01-30 14:55:00,42.52,42.55,42.5,42.5,16184.0,34.1302,34.1543,34.1142,34.1142,16184.0
2018-01-30 15:00:00,42.49,42.54,42.48,42.52,21123.0,34.1061,34.1463,34.0981,34.1302,21123.0
2018-01-30 15:05:00,42.52,42.53,42.48,42.53,20369.0,34.1302,34.1383,34.0981,34.1383,20369.0
2018-01-30 15:10:00,42.53,42.56,42.5,42.51,28628.0,34.1383,34.1623,34.1142,34.1222,28628.0
2018-01-30 15:15:00,42.52,42.54,42.51,42.53,11893.0,34.1302,34.1463,34.1222,34.1383,11893.0
2018-01-30 15:20:00,42.53,42.54,42.47,42.49,23810.0,34.1383,34.1463,34.0901,34.1061,23810.0
2018-01-30 15:25:00,42.5,42.54,42.49,42.53,19547.0,34.1142,34.1463,34.1061,34.1383,19547.0
2018-01-30 15:30:00,42.53,42.53,42.49,42.52,36900.0,34.1383,34.1383,34.1061,34.1302,36900.0
2018-01-30 15:35:00,42.52,42.58,42.51,42.57,39923.0,34.1302,34.1784,34.1222,34.1704,39923.0
2018-01-30 15:40:00,42.58,42.61,42.56,42.61,76036.0,34.1784,34.2025,34.1623,34.2025,76036.0
2018-01-30 15:45:00,42.6,42.63,42.56,42.56,81560.0,34.1944,34.2185,34.1623,34.1623,81560.0
2018-01-30 15:50:00,42.56,42.61,42.54,42.56,72094.0,34.1623,34.2025,34.1463,34.1623,72094.0
2018-01-30 15:55:00,42.55,42.58,42.48,42.49,225371.0,34.1543,34.1784,34.0981,34.1061,225371.0
2018-01-31 09:30:00,42.68,42.88,42.52,42.86,88488.0,34.2587,34.4192,34.1302,34.4031,88488.0
2018-01-31 09:35:00,42.82,42.96,42.82,42.95,24889.0,34.371,34.4834,34.371,34.4754,24889.0
2018-01-31 09:40:00,42.94,43.02,42.93,43.0,45303.0,34.4674,34.5316,34.4593,34.5155,45303.0
2018-01-31 09:45:00,42.98,43.0,42.9,42.97,28171.0,34.4995,34.5155,34.4352,34.4914,28171.0
2018-01-31 09:50:00,42.96,43.05,42.91,43.04,26362.0,34.4834,34.5556,34.4433,34.5476,26362.0
2018-01-31 09:55:00,43.05,43.08,42.99,43.01,32963.0,34.5556,34.5797,34.5075,34.5235,32963.0
2018-01-31 10:00:00,43.03,43.09,42.97,43.09,32925.0,34.5396,34.5878,34.4914,34.5878,32925.0
2018-01-31 10:05:00,43.08,43.15,43.07,43.1,34892.0,34.5797,34.6359,34.5717,34.5958,34892.0
2018-01-31 10:10:00,43.09,43.13,43.06,43.13,32103.0,34.5878,34.6199,34.5637,34.6199,32103.0
2018-01-31 10:15:00,43.13,43.22,43.13,43.2,38207.0,34.6199,34.6921,34.6199,34.6761,38207.0
2018-01-31 10:20:00,43.19,43.22,43.12,43.22,25202.0,34.668,34.6921,34.6118,34.6921,25202.0
2018-01-31 10:25:00,43.22,43.22,43.07,43.09,19661.0,34.6921,34.6921,34.5717,34.5878,19661.0
2018-01-31 10:30:00,43.09,43.13,43.05,43.05,40812.0,34.5878,34.6199,34.5556,34.5556,40812.0
2018-01-31 10:35:00,43.05,43.1,43.01,43.01,19816.0,34.5556,34.5958,34.5235,34.5235,19816.0
2018-01-31 10:40:00,43.02,43.03,42.95,42.98,81546.0,34.5316,34.5396,34.4754,34.4995,81546.0
2018-01-31 10:45:00,42.97,43.04,42.91,43.02,63296.0,34.4914,34.5476,34.4433,34.5316,63296.0
2018-01-31 10:50:00,43.03,43.1,43.02,43.05,33860.0,34.5396,34.5958,34.5316,34.5556,33860.0
2018-01-31 10:55:00,43.05,43.11,43.03,43.11,21961.0,34.5556,34.6038,34.5396,34.6038,21961.0
2018-01-31 11:00:00,43.11,43.13,43.07,43.13,17472.0,34.6038,34.6199,34.5717,34.6199,17472.0
2018-01-31 11:05:00,43.14,43.14,43.05,43.06,10540.0,34.6279,34.6279,34.5556,34.5637,10540.0
2018-01-31 11:10:00,43.05,43.1,43.05,43.09,24490.0,34.5556,34.5958,34.5556,34.5878,24490.0
2018-01-31 11:15:00,43.09,43.09,43.0,43.01,34664.0,34.5878,34.5878,34.5155,34.5235,34664.0
2018-01-31 11:20:00,43.01,43.01,42.99,43.0,15147.0,34.5235,34.5235,34.5075,34.5155,15147.0
2018-01-31 11:25:00,43.0,43.03,42.99,42.99,38133.0,34.5155,34.5396,34.5075,34.5075,38133.0
2018-01-31 11:30:00,42.99,43.1,42.98,43.09,44161.0,34.5075,34.5958,34.4995,34.5878,44161.0
2018-01-31 11:35:00,43.09,43.09,43.01,43.02,18011.0,34.5878,34.5878,34.5235,34.5316,18011.0
2018-01-31 11:40:00,43.01,43.05,43.0,43.05,18159.0,34.5235,34.5556,34.5155,34.5556,18159.0
2018-01-31 11:45:00,43.05,43.07,43.02,43.03,20253.0,34.5556,34.5717,34.5316,34.5396,20253.0
2018-01-31 11:50:00,43.02,43.08,43.02,43.08,23534.0,34.5316,34.5797,34.5316,34.5797,23534.0
2018-01-31 11:55:00,43.07,43.08,43.04,43.06,18079.0,34.5717,34.5797,34.5476,34.5637,18079.0
2018-01-31 12:00:00,43.05,43.06,43.0,43.03,17135.0,34.5556,34.5637,34.5155,34.5396,17135.0
2018-01-31 12:05:00,43.04,43.04,42.99,43.02,19702.0,34.5476,34.5476,34.5075,34.5316,19702.0
2018-01-31 12:10:00,43.02,43.03,43.0,43.01,15457.0,34.5316,34.5396,34.5155,34.5235,15457.0
2018-01-31 12:15:00,43.0,43.0,42.97,43.0,34981.0,34.5155,34.5155,34.4914,34.5155,34981.0
2018-01-31 12:20:00,43.0,43.06,42.99,43.05,18073.0,34.5155,34.5637,34.5075,34.5556,18073.0
2018-01-31 12:25:00,43.05,43.05,43.0,43.01,33898.0,34.5556,34.5556,34.5155,34.5235,33898.0
2018-01-31 12:30:00,43.02,43.07,43.01,43.07,10141.0,34.5316,34.5717,34.5235,34.5717,10141.0
2018-01-31 12:35:00,43.06,43.08,43.06,43.06,23924.0,34.5637,34.5797,34.5637,34.5637,23924.0
2018-01-31 12:40:00,43.06,43.06,43.01,43.01,14872.0,34.5637,34.5637,34.5235,34.5235,14872.0
2018-01-31 12:45:00,43.02,43.05,43.02,43.04,11365.0,34.5316,34.5556,34.5316,34.5476,11365.0
2018-01-31 12:50:00,43.03,43.04,43.01,43.01,18247.0,34.5396,34.5476,34.5235,34.5235,18247.0
2018-01-31 12:55:00,43.02,43.02,43.0,43.02,12089.0,34.5316,34.5316,34.5155,34.5316,12089.0
2018-01-31 13:00:00,43.02,43.06,43.01,43.01,15006.0,34.5316,34.5637,34.5235,34.5235,15006.0
2018-01-31 13:05:00,43.01,43.03,42.97,42.98,5028.0,34.5235,34.5396,34.4914,34.4995,5028.0
2018-01-31 13:10:00,42.97,43.0,42.96,42.99,9945.0,34.4914,34.5155,34.4834,34.5075,9945.0
2018-01-31 13:15:00,42.99,42.99,42.98,42.98,9224.0,34.5075,34.5075,34.4995,34.4995,9224.0
2018-01-31 13:20:00,42.98,42.99,42.96,42.98,21543.0,34.4995,34.5075,34.4834,34.4995,21543.0
2018-01-31 13:25:00,42.98,43.01,42.97,42.98,28949.0,34.4995,34.5235,34.4914,34.4995,28949.0
2018-01-31 13:30:00,42.98,43.01,42.98,43.01,9318.0,34.4995,34.5235,34.4995,34.5235,9318.0
2018-01-31 13:35:00,43.0,43.0,42.98,42.98,7187.0,34.5155,34.5155,34.4995,34.4995,7187.0
2018-01-31 13:40:00,42.98,42.99,42.93,42.94,24281.0,34.4995,34.5075,34.4593,34.4674,24281.0
2018-01-31 13:45:00,42.94,42.96,42.93,42.96,14898.0,34.4674,34.4834,34.4593,34.4834,14898.0
2018-01-31 13:50:00,42.96,42.97,42.95,42.97,11416.0,34.4834,34.4914,34.4754,34.4914,11416.0
2018-01-31 13:55:00,42.97,42.97,42.93,42.95,12254.0,34.4914,34.4914,34.4593,34.4754,12254.0
2018-01-31 14:00:00,42.93,43.03,42.91,42.91,39454.0,34.4593,34.5396,34.4433,34.4433,39454.0
2018-01-31 14:05:00,42.91,42.96,42.91,42.95,23789.0,34.4433,34.4834,34.4433,34.4754,23789.0
2018-01-31 14:10:00,42.95,42.96,42.92,42.94,32262.0,34.4754,34.4834,34.4513,34.4674,32262.0
2018-01-31 14:15:00,42.93,42.94,42.91,42.92,24640.0,34.4593,34.4674,34.4433,34.4513,24640.0
2018-01-31 14:20:00,42.93,42.94,42.84,42.84,58430.0,34.4593,34.4674,34.3871,34.3871,58430.0
2018-01-31 14:25:00,42.85,42.9,42.84,42.88,42277.0,34.3951,34.4352,34.3871,34.4192,42277.0
2018-01-31 14:30:00,42.87,42.91,42.86,42.91,19538.0,34.4112,34.4433,34.4031,34.4433,19538.0
2018-01-31 14:35:00,42.91,42.92,42.87,42.89,40778.0,34.4433,34.4513,34.4112,34.4272,40778.0
2018-01-31 14:40:00,42.89,42.95,42.88,42.94,32001.0,34.4272,34.4754,34.4192,34.4674,32001.0
2018-01-31 14:45:00,42.94,42.94,42.85,42.87,46928.0,34.4674,34.4674,34.3951,34.4112,46928.0
2018-01-31 14:50:00,42.88,42.9,42.86,42.89,53691.0,34.4192,34.4352,34.4031,34.4272,53691.0
2018-01-31 14:55:00,42.89,42.91,42.88,42.9,28469.0,34.4272,34.4433,34.4192,34.4352,28469.0
2018-01-31 15:00:00,42.9,42.94,42.88,42.89,38734.0,34.4352,34.4674,34.4192,34.4272,38734.0
2018-01-31 15:05:00,42.88,42.88,42.84,42.85,31173.0,34.4192,34.4192,34.3871,34.3951,31173.0
2018-01-31 15:10:00,42.86,42.88,42.85,42.86,37127.0,34.4031,34.4192,34.3951,34.4031,37127.0
2018-01-31 15:15:00,42.86,42.91,42.85,42.9,32597.0,34.4031,34.4433,34.3951,34.4352,32597.0
2018-01-31 15:20:00,42.9,42.93,42.88,42.92,40417.0,34.4352,34.4593,34.4192,34.4513,40417.0
2018-01-31 15:25:00,42.92,42.98,42.92,42.98,35961.0,34.4513,34.4995,34.4513,34.4995,35961.0
2018-01-31 15:30:00,42.97,43.04,42.96,43.01,52104.0,34.4914,34.5476,34.4834,34.5235,52104.0
2018-01-31 15:35:00,43.0,43.01,42.98,42.99,45546.0,34.5155,34.5235,34.4995,34.5075,45546.0
2018-01-31 15:40:00,43.0,43.06,42.99,43.0,51735.0,34.5155,34.5637,34.5075,34.5155,51735.0
2018-01-31 15:45:00,43.0,43.03,42.99,43.0,89877.0,34.5155,34.5396,34.5075,34.5155,89877.0
2018-01-31 15:50:00,43.0,43.03,42.99,43.01,94347.0,34.5155,34.5396,34.5075,34.5235,94347.0
2018-01-31 15:55:00,43.0,43.01,42.95,42.96,325580.0,34.5155,34.5235,34.4754,34.4834,325580.0
2018-02-01 09:30:00,42.77,42.78,42.59,42.61,52777.0,34.3309,34.3389,34.1864,34.2025,52777.0
2018-02-01 09:35:00,42.59,42.7,42.55,42.59,32527.0,34.1864,34.2747,34.1543,34.1864,32527.0
2018-02-01 09:40:00,42.59,42.73,42.56,42.66,44551.0,34.1864,34.2988,34.1623,34.2426,44551.0
2018-02-01 09:45:00,42.65,42.69,42.54,42.55,27401.0,34.2346,34.2667,34.1463,34.1543,27401.0
2018-02-01 09:50:00,42.54,42.57,42.49,42.5,25477.0,34.1463,34.1704,34.1061,34.1142,25477.0
2018-02-01 09:55:00,42.51,42.6,42.46,42.57,44356.0,34.1222,34.1944,34.0821,34.1704,44356.0
2018-02-01 10:00:00,42.58,42.67,42.57,42.6,55535.0,34.1784,34.2506,34.1704,34.1944,55535.0
2018-02-01 10:05:00,42.59,42.59,42.46,42.49,26027.0,34.1864,34.1864,34.0821,34.1061,26027.0
2018-02-01 10:10:00,42.49,42.55,42.46,42.54,26574.0,34.1061,34.1543,34.0821,34.1463,26574.0
2018-02-01 10:15:00,42.55,42.74,42.54,42.74,40256.0,34.1543,34.3068,34.1463,34.3068,40256.0
2018-02-01 10:20:00,42.73,42.99,42.73,42.94,50861.0,34.2988,34.5075,34.2988,34.4674,50861.0
2018-02-01 10:25:00,42.94,42.95,42.68,42.69,70464.0,34.4674,34.4754,34.2587,34.2667,70464.0
2018-02-01 10:30:00,42.68,42.69,42.57,42.65,87043.0,34.2587,34.2667,34.1704,34.2346,87043.0
2018-02-01 10:35:00,42.64,42.67,42.51,42.63,58041.0,34.2265,34.2506,34.1222,34.2185,58041.0
2018-02-01 10:40:00,42.63,42.63,42.42,42.45,30985.0,34.2185,34.2185,34.05,34.074,30985.0
2018-02-01 10:45:00,42.45,42.48,42.43,42.48,18671.0,34.074,34.0981,34.058,34.0981,18671.0
2018-02-01 10:50:00,42.47,42.52,42.46,42.52,21902.0,34.0901,34.1302,34.0821,34.1302,21902.0
2018-02-01 10:55:00,42.52,42.54,42.47,42.52,26343.0,34.1302,34.1463,34.0901,34.1302,26343.0
2018-02-01 11:00:00,42.53,42.64,42.53,42.61,22555.0,34.1383,34.2265,34.1383,34.2025,22555.0
2018-02-01 11:05:00,42.61,42.69,42.6,42.63,24114.0,34.2025,34.2667,34.1944,34.2185,24114.0
2018-02-01 11:10:00,42.63,42.65,42.49,42.5,111630.0,34.2185,34.2346,34.1061,34.1142,111630.0
2018-02-01 11:15:00,42.51,42.59,42.51,42.53,22091.0,34.1222,34.1864,34.1222,34.1383,22091.0
2018-02-01 11:20:00,42.53,42.54,42.45,42.45,57394.0,34.1383,34.1463,34.074,34.074,57394.0
2018-02-01 11:25:00,42.45,42.5,42.41,42.49,111797.0,34.074,34.1142,34.0419,34.1061,111797.0
2018-02-01 11:30:00,42.5,42.64,42.49,42.56,51481.0,34.1142,34.2265,34.1061,34.1623,51481.0
2018-02-01 11:35:00,42.56,42.61,42.49,42.59,28397.0,34.1623,34.2025,34.1061,34.1864,28397.0
2018-02-01 11:40:00,42.58,42.67,42.58,42.67,27300.0,34.1784,34.2506,34.1784,34.2506,27300.0
2018-02-01 11:45:00,42.66,42.71,42.62,42.7,20970.0,34.2426,34.2827,34.2105,34.2747,20970.0
2018-02-01 11:50:00,42.7,42.78,42.63,42.77,33481.0,34.2747,34.3389,34.2185,34.3309,33481.0
2018-02-01 11:55:00,42.78,42.84,42.77,42.83,9018.0,34.3389,34.3871,34.3309,34.3791,9018.0
2018-02-01 12:00:00,42.83,42.84,42.79,42.79,11244.0,34.3791,34.3871,34.3469,34.3469,11244.0
2018-02-01 12:05:00,42.8,42.8,42.75,42.76,12123.0,34.355,34.355,34.3148,34.3229,12123.0
2018-02-01 12:10:00,42.76,42.8,42.75,42.79,7646.0,34.3229,34.355,34.3148,34.3469,7646.0
2018-02-01 12:15:00,42.78,42.78,42.72,42.75,9704.0,34.3389,34.3389,34.2908,34.3148,9704.0
2018-02-01 12:20:00,42.75,42.79,42.73,42.78,12602.0,34.3148,34.3469,34.2988,34.3389,12602.0
2018-02-01 12:25:00,42.77,42.83,42.76,42.77,23628.0,34.3309,34.3791,34.3229,34.3309,23628.0
2018-02-01 12:30:00,42.76,42.79,42.75,42.75,6310.0,34.3229,34.3469,34.3148,34.3148,6310.0
2018-02-01 12:35:00,42.76,42.77,42.75,42.77,9149.0,34.3229,34.3309,34.3148,34.3309,9149.0
2018-02-01 12:40:00,42.76,42.76,42.74,42.76,5129.0,34.3229,34.3229,34.3068,34.3229,5129.0
2018-02-01 12:45:00,42.76,42.8,42.75,42.8,10712.0,34.3229,34.355,34.3148,34.355,10712.0
2018-02-01 12:50:00,42.8,42.8,42.75,42.77,11007.0,34.355,34.355,34.3148,34.3309,11007.0
2018-02-01 12:55:00,42.75,42.79,42.75,42.78,4636.0,34.3148,34.3469,34.3148,34.3389,4636.0
2018-02-01 13:00:00,42.77,42.78,42.75,42.75,10248.0,34.3309,34.3389,34.3148,34.3148,10248.0
2018-02-01 13:05:00,42.75,42.77,42.72,42.72,7726.0,34.3148,34.3309,34.2908,34.2908,7726.0
2018-02-01 13:10:00,42.73,42.73,42.69,42.7,9890.0,34.2988,34.2988,34.2667,34.2747,9890.0
2018-02-01 13:15:00,42.7,42.71,42.66,42.69,17655.0,34.2747,34.2827,34.2426,34.2667,17655.0
2018-02-01 13:20:00,42.69,42.72,42.69,42.72,4800.0,34.2667,34.2908,34.2667,34.2908,4800.0
2018-02-01 13:25:00,42.71,42.72,42.7,42.7,7537.0,34.2827,34.2908,34.2747,34.2747,7537.0
2018-02-01 13:30:00,42.7,42.71,42.63,42.64,10743.0,34.2747,34.2827,34.2185,34.2265,10743.0
2018-02-01 13:35:00,42.64,42.64,42.6,42.61,12234.0,34.2265,34.2265,34.1944,34.2025,12234.0
2018-02-01 13:40:00,42.61,42.62,42.56,42.57,13662.0,34.2025,34.2105,34.1623,34.1704,13662.0
2018-02-01 13:45:00,42.57,42.62,42.54,42.61,15972.0,34.1704,34.2105,34.1463,34.2025,15972.0
2018-02-01 13:50:00,42.61,42.61,42.54,42.54,15628.0,34.2025,34.2025,34.1463,34.1463,15628.0
2018-02-01 13:55:00,42.54,42.56,42.48,42.54,16426.0,34.1463,34.1623,34.0981,34.1463,16426.0
2018-02-01 14:00:00,42.55,42.56,42.51,42.52,12036.0,34.1543,34.1623,34.1222,34.1302,12036.0
2018-02-01 14:05:00,42.52,42.53,42.47,42.49,15945.0,34.1302,34.1383,34.0901,34.1061,15945.0
2018-02-01 14:10:00,42.48,42.5,42.46,42.46,14371.0,34.0981,34.1142,34.0821,34.0821,14371.0
2018-02-01 14:15:00,42.46,42.48,42.45,42.47,18195.0,34.0821,34.0981,34.074,34.0901,18195.0
2018-02-01 14:20:00,42.46,42.48,42.41,42.47,30520.0,34.0821,34.0981,34.0419,34.0901,30520.0
2018-02-01 14:25:00,42.47,42.55,42.45,42.55,16803.0,34.0901,34.1543,34.074,34.1543,16803.0
2018-02-01 14:30:00,42.55,42.56,42.52,42.54,17572.0,34.1543,34.1623,34.1302,34.1463,17572.0
2018-02-01 14:35:00,42.55,42.58,42.4,42.48,73848.0,34.1543,34.1784,34.0339,34.0981,73848.0
2018-02-01 14:40:00,42.47,42.49,42.44,42.48,13865.0,34.0901,34.1061,34.066,34.0981,13865.0
2018-02-01 14:45:00,42.49,42.56,42.49,42.56,19044.0,34.1061,34.1623,34.1061,34.1623,19044.0
2018-02-01 14:50:00,42.56,42.57,42.54,42.55,12826.0,34.1623,34.1704,34.1463,34.1543,12826.0
2018-02-01 14:55:00,42.56,42.58,42.53,42.58,21910.0,34.1623,34.1784,34.1383,34.1784,21910.0
2018-02-01 15:00:00,42.57,42.59,42.55,42.55,24208.0,34.1704,34.1864,34.1543,34.1543,24208.0
2018-02-01 15:05:00,42.56,42.58,42.53,42.57,34111.0,34.1623,34.1784,34.1383,34.1704,34111.0
2018-02-01 15:10:00,42.58,42.6,42.52,42.53,21089.0,34.1784,34.1944,34.1302,34.1383,21089.0
2018-02-01 15:15:00,42.52,42.53,42.5,42.5,20541.0,34.1302,34.1383,34.1142,34.1142,20541.0
2018-02-01 15:20:00,42.5,42.5,42.41,42.45,41728.0,34.1142,34.1142,34.0419,34.074,41728.0
2018-02-01 15:25:00,42.45,42.46,42.38,42.39,28765.0,34.074,34.0821,34.0178,34.0259,28765.0
2018-02-01 15:30:00,42.39,42.39,42.3,42.37,40422.0,34.0259,34.0259,33.9536,34.0098,40422.0
2018-02-01 15:35:00,42.37,42.39,42.36,42.39,40796.0,34.0098,34.0259,34.0018,34.0259,40796.0
2018-02-01 15:40:00,42.39,42.39,42.32,42.34,37492.0,34.0259,34.0259,33.9697,33.9857,37492.0
2018-02-01 15:45:00,42.34,42.43,42.33,42.39,83898.0,33.9857,34.058,33.9777,34.0259,83898.0
2018-02-01 15:50:00,42.39,42.45,42.38,42.44,90523.0,34.0259,34.074,34.0178,34.066,90523.0
2018-02-01 15:55:00,42.44,42.48,42.4,42.46,133751.0,34.066,34.0981,34.0339,34.0821,133751.0
2018-02-02 09:30:00,42.04,42.13,41.97,42.11,75406.0,33.7449,33.8172,33.6887,33.8011,75406.0
2018-02-02 09:35:00,42.09,42.13,41.97,42.0,17434.0,33.7851,33.8172,33.6887,33.7128,17434.0
2018-02-02 09:40:00,42.0,42.08,41.97,42.05,29747.0,33.7128,33.777,33.6887,33.753,29747.0
2018-02-02 09:45:00,42.02,42.02,41.98,42.02,22742.0,33.7289,33.7289,33.6968,33.7289,22742.0
2018-02-02 09:50:00,42.03,42.1,41.91,41.93,32627.0,33.7369,33.7931,33.6406,33.6566,32627.0
2018-02-02 09:55:00,41.93,42.02,41.91,41.94,17113.0,33.6566,33.7289,33.6406,33.6647,17113.0
2018-02-02 10:00:00,41.93,42.04,41.92,41.95,23291.0,33.6566,33.7449,33.6486,33.6727,23291.0
2018-02-02 10:05:00,41.95,42.09,41.94,42.08,29248.0,33.6727,33.7851,33.6647,33.777,29248.0
2018-02-02 10:10:00,42.05,42.06,41.97,41.97,18759.0,33.753,33.761,33.6887,33.6887,18759.0
2018-02-02 10:15:00,41.97,41.98,41.93,41.95,12468.0,33.6887,33.6968,33.6566,33.6727,12468.0
2018-02-02 10:20:00,41.94,41.94,41.81,41.83,28790.0,33.6647,33.6647,33.5603,33.5764,28790.0
2018-02-02 10:25:00,41.83,41.94,41.83,41.92,30188.0,33.5764,33.6647,33.5764,33.6486,30188.0
2018-02-02 10:30:00,41.92,41.98,41.92,41.98,12407.0,33.6486,33.6968,33.6486,33.6968,12407.0
2018-02-02 10:35:00,41.98,42.04,41.98,42.01,16429.0,33.6968,33.7449,33.6968,33.7209,16429.0
2018-02-02 10:40:00,42.02,42.07,41.99,42.0,12745.0,33.7289,33.769,33.7048,33.7128,12745.0
2018-02-02 10:45:00,42.0,42.02,41.99,42.01,32542.0,33.7128,33.7289,33.7048,33.7209,32542.0
2018-02-02 10:50:00,42.0,42.07,42.0,42.05,11298.0,33.7128,33.769,33.7128,33.753,11298.0
2018-02-02 10:55:00,42.04,42.05,41.99,42.05,39562.0,33.7449,33.753,33.7048,33.753,39562.0
2018-02-02 11:00:00,42.04,42.05,41.86,41.87,41397.0,33.7449,33.753,33.6005,33.6085,41397.0
2018-02-02 11:05:00,41.86,41.86,41.8,41.85,16247.0,33.6005,33.6005,33.5523,33.5924,16247.0
2018-02-02 11:10:00,41.84,41.84,41.78,41.82,12957.0,33.5844,33.5844,33.5362,33.5683,12957.0
2018-02-02 11:15:00,41.83,41.86,41.83,41.84,8132.0,33.5764,33.6005,33.5764,33.5844,8132.0
2018-02-02 11:20:00,41.83,41.84,41.8,41.8,12674.0,33.5764,33.5844,33.5523,33.5523,12674.0
2018-02-02 11:25:00,41.8,41.8,41.78,41.8,10905.0,33.5523,33.5523,33.5362,33.5523,10905.0
2018-02-02 11:30:00,41.81,41.84,41.77,41.77,24987.0,33.5603,33.5844,33.5282,33.5282,24987.0
2018-02-02 11:35:00,41.77,41.85,41.77,41.82,23474.0,33.5282,33.5924,33.5282,33.5683,23474.0
2018-02-02 11:40:00,41.82,41.82,41.73,41.73,13468.0,33.5683,33.5683,33.4961,33.4961,13468.0
2018-02-02 11:45:00,41.73,41.8,41.72,41.75,20511.0,33.4961,33.5523,33.4881,33.5122,20511.0
2018-02-02 11:50:00,41.75,41.77,41.73,41.76,18898.0,33.5122,33.5282,33.4961,33.5202,18898.0
2018-02-02 11:55:00,41.75,41.75,41.66,41.66,11991.0,33.5122,33.5122,33.4399,33.4399,11991.0
2018-02-02 12:00:00,41.66,41.72,41.65,41.7,12122.0,33.4399,33.4881,33.4319,33.472,12122.0
2018-02-02 12:05:00,41.7,41.72,41.68,41.68,17355.0,33.472,33.4881,33.456,33.456,17355.0
2018-02-02 12:10:00,41.67,41.71,41.67,41.69,10796.0,33.4479,33.48,33.4479,33.464,10796.0
2018-02-02 12:15:00,41.69,41.74,41.69,41.74,14599.0,33.464,33.5041,33.464,33.5041,14599.0
2018-02-02 12:20:00,41.74,41.8,41.72,41.77,53155.0,33.5041,33.5523,33.4881,33.5282,53155.0
2018-02-02 12:25:00,41.77,41.77,41.73,41.77,13130.0,33.5282,33.5282,33.4961,33.5282,13130.0
2018-02-02 12:30:00,41.77,41.8,41.74,41.75,17628.0,33.5282,33.5523,33.5041,33.5122,17628.0
2018-02-02 12:35:00,41.74,41.78,41.74,41.78,9088.0,33.5041,33.5362,33.5041,33.5362,9088.0
2018-02-02 12:40:00,41.78,41.78,41.76,41.78,7423.0,33.5362,33.5362,33.5202,33.5362,7423.0
2018-02-02 12:45:00,41.77,41.81,41.76,41.8,13758.0,33.5282,33.5603,33.5202,33.5523,13758.0
2018-02-02 12:50:00,41.79,41.8,41.68,41.69,30751.0,33.5443,33.5523,33.456,33.464,30751.0
2018-02-02 12:55:00,41.69,41.7,41.63,41.63,16537.0,33.464,33.472,33.4158,33.4158,16537.0
2018-02-02 13:00:00,41.63,41.64,41.59,41.61,30500.0,33.4158,33.4239,33.3837,33.3998,30500.0
2018-02-02 13:05:00,41.62,41.63,41.58,41.63,17422.0,33.4078,33.4158,33.3757,33.4158,17422.0
2018-02-02 13:10:00,41.63,41.66,41.61,41.64,11751.0,33.4158,33.4399,33.3998,33.4239,11751.0
2018-02-02 13:15:00,41.64,41.66,41.61,41.61,14798.0,33.4239,33.4399,33.3998,33.3998,14798.0
2018-02-02 13:20:00,41.61,41.61,41.54,41.54,28320.0,33.3998,33.3998,33.3436,33.3436,28320.0
2018-02-02 13:25:00,41.54,41.56,41.52,41.55,44808.0,33.3436,33.3596,33.3275,33.3516,44808.0
2018-02-02 13:30:00,41.55,41.64,41.54,41.62,22180.0,33.3516,33.4239,33.3436,33.4078,22180.0
2018-02-02 13:35:00,41.62,41.62,41.57,41.61,16662.0,33.4078,33.4078,33.3677,33.3998,16662.0
2018-02-02 13:40:00,41.62,41.62,41.53,41.55,16750.0,33.4078,33.4078,33.3356,33.3516,16750.0
2018-02-02 13:45:00,41.55,41.56,41.51,41.53,17789.0,33.3516,33.3596,33.3195,33.3356,17789.0
2018-02-02 13:50:00,41.53,41.53,41.48,41.52,32182.0,33.3356,33.3356,33.2954,33.3275,32182.0
2018-02-02 13:55:00,41.52,41.54,41.5,41.53,15604.0,33.3275,33.3436,33.3115,33.3356,15604.0
2018-02-02 14:00:00,41.52,41.55,41.51,41.54,17183.0,33.3275,33.3516,33.3195,33.3436,17183.0
2018-02-02 14:05:00,41.54,41.55,41.47,41.49,22845.0,33.3436,33.3516,33.2874,33.3035,22845.0
2018-02-02 14:10:00,41.48,41.49,41.42,41.45,38380.0,33.2954,33.3035,33.2473,33.2713,38380.0
2018-02-02 14:15:00,41.45,41.52,41.44,41.48,69760.0,33.2713,33.3275,33.2633,33.2954,69760.0
2018-02-02 14:20:00,41.49,41.51,41.45,41.5,23718.0,33.3035,33.3195,33.2713,33.3115,23718.0
2018-02-02 14:25:00,41.51,41.53,41.48,41.5,60082.0,33.3195,33.3356,33.2954,33.3115,60082.0
2018-02-02 14:30:00,41.5,41.57,41.5,41.55,23650.0,33.3115,33.3677,33.3115,33.3516,23650.0
2018-02-02 14:35:00,41.55,41.57,41.52,41.53,40452.0,33.3516,33.3677,33.3275,33.3356,40452.0
2018-02-02 14:40:00,41.54,41.6,41.53,41.6,30723.0,33.3436,33.3918,33.3356,33.3918,30723.0
2018-02-02 14:45:00,41.6,41.6,41.51,41.54,22708.0,33.3918,33.3918,33.3195,33.3436,22708.0
2018-02-02 14:50:00,41.53,41.54,41.5,41.53,15653.0,33.3356,33.3436,33.3115,33.3356,15653.0
2018-02-02 14:55:00,41.52,41.53,41.46,41.49,44239.0,33.3275,33.3356,33.2794,33.3035,44239.0
2018-02-02 15:00:00,41.49,41.51,41.45,41.46,19626.0,33.3035,33.3195,33.2713,33.2794,19626.0
2018-02-02 15:05:00,41.46,41.48,41.43,41.46,35461.0,33.2794,33.2954,33.2553,33.2794,35461.0
2018-02-02 15:10:00,41.46,41.55,41.46,41.53,39335.0,33.2794,33.3516,33.2794,33.3356,39335.0
2018-02-02 15:15:00,41.53,41.61,41.53,41.54,29934.0,33.3356,33.3998,33.3356,33.3436,29934.0
2018-02-02 15:20:00,41.54,41.57,41.5,41.54,30623.0,33.3436,33.3677,33.3115,33.3436,30623.0
2018-02-02 15:25:00,41.53,41.55,41.52,41.52,28207.0,33.3356,33.3516,33.3275,33.3275,28207.0
2018-02-02 15:30:00,41.52,41.53,41.48,41.52,35680.0,33.3275,33.3356,33.2954,33.3275,35680.0
2018-02-02 15:35:00,41.52,41.61,41.51,41.59,38634.0,33.3275,33.3998,33.3195,33.3837,38634.0
2018-02-02 15:40:00,41.58,41.58,41.5,41.51,50226.0,33.3757,33.3757,33.3115,33.3195,50226.0
2018-02-02 15:45:00,41.52,41.53,41.45,41.48,98641.0,33.3275,33.3356,33.2713,33.2954,98641.0
2018-02-02 15:50:00,41.48,41.5,41.42,41.44,77602.0,33.2954,33.3115,33.2473,33.2633,77602.0
2018-02-02 15:55:00,41.44,41.45,41.4,41.41,203458.0,33.2633,33.2713,33.2312,33.2392,203458.0
2018-02-05 09:30:00,42.24,42.54,42.13,42.42,179578.0,33.9055,34.1463,33.8172,34.05,179578.0
2018-02-05 09:35:00,42.42,42.43,42.0,42.0,50703.0,34.05,34.058,33.7128,33.7128,50703.0
2018-02-05 09:40:00,42.0,42.02,41.79,41.86,49967.0,33.7128,33.7289,33.5443,33.6005,49967.0
2018-02-05 09:45:00,41.84,41.85,41.61,41.65,36800.0,33.5844,33.5924,33.3998,33.4319,36800.0
2018-02-05 09:50:00,41.63,41.65,41.48,41.58,38908.0,33.4158,33.4319,33.2954,33.3757,38908.0
2018-02-05 09:55:00,41.58,41.77,41.56,41.75,45349.0,33.3757,33.5282,33.3596,33.5122,45349.0
2018-02-05 10:00:00,41.76,41.76,41.59,41.71,39676.0,33.5202,33.5202,33.3837,33.48,39676.0
2018-02-05 10:05:00,41.71,41.85,41.71,41.8,46113.0,33.48,33.5924,33.48,33.5523,46113.0
2018-02-05 10:10:00,41.79,41.9,41.74,41.9,40390.0,33.5443,33.6326,33.5041,33.6326,40390.0
2018-02-05 10:15:00,41.89,41.89,41.71,41.71,45961.0,33.6245,33.6245,33.48,33.48,45961.0
2018-02-05 10:20:00,41.7,41.75,41.68,41.73,40463.0,33.472,33.5122,33.456,33.4961,40463.0
2018-02-05 10:25:00,41.73,41.86,41.72,41.75,42965.0,33.4961,33.6005,33.4881,33.5122,42965.0
2018-02-05 10:30:00,41.75,41.84,41.73,41.76,47483.0,33.5122,33.5844,33.4961,33.5202,47483.0
2018-02-05 10:35:00,41.76,41.86,41.75,41.82,73967.0,33.5202,33.6005,33.5122,33.5683,73967.0
2018-02-05 10:40:00,41.81,41.83,41.76,41.82,51034.0,33.5603,33.5764,33.5202,33.5683,51034.0
2018-02-05 10:45:00,41.81,42.0,41.8,42.0,66985.0,33.5603,33.7128,33.5523,33.7128,66985.0
2018-02-05 10:50:00,41.99,42.0,41.94,41.94,29045.0,33.7048,33.7128,33.6647,33.6647,29045.0
2018-02-05 10:55:00,41.94,42.16,41.92,42.15,33064.0,33.6647,33.8413,33.6486,33.8332,33064.0
2018-02-05 11:00:00,42.15,42.17,41.93,42.01,33865.0,33.8332,33.8493,33.6566,33.7209,33865.0
2018-02-05 11:05:00,42.0,42.0,41.92,41.92,16917.0,33.7128,33.7128,33.6486,33.6486,16917.0
2018-02-05 11:10:00,41.93,42.04,41.91,42.0,55161.0,33.6566,33.7449,33.6406,33.7128,55161.0
2018-02-05 11:15:00,41.99,42.04,41.97,42.01,40067.0,33.7048,33.7449,33.6887,33.7209,40067.0
2018-02-05 11:20:00,42.0,42.03,41.94,42.03,38633.0,33.7128,33.7369,33.6647,33.7369,38633.0
2018-02-05 11:25:00,42.04,42.04,41.96,42.02,52430.0,33.7449,33.7449,33.6807,33.7289,52430.0
2018-02-05 11:30:00,42.01,42.03,41.92,41.95,111298.0,33.7209,33.7369,33.6486,33.6727,111298.0
2018-02-05 11:35:00,41.96,42.01,41.93,42.01,31674.0,33.6807,33.7209,33.6566,33.7209,31674.0
2018-02-05 11:40:00,42.0,42.0,41.83,41.85,32050.0,33.7128,33.7128,33.5764,33.5924,32050.0
2018-02-05 11:45:00,41.86,41.87,41.83,41.86,22404.0,33.6005,33.6085,33.5764,33.6005,22404.0
2018-02-05 11:50:00,41.87,41.91,41.86,41.91,24753.0,33.6085,33.6406,33.6005,33.6406,24753.0
2018-02-05 11:55:00,41.91,41.98,41.89,41.89,28366.0,33.6406,33.6968,33.6245,33.6245,28366.0
2018-02-05 12:00:00,41.89,41.89,41.75,41.75,13948.0,33.6245,33.6245,33.5122,33.5122,13948.0
2018-02-05 12:05:00,41.76,41.88,41.74,41.84,35063.0,33.5202,33.6165,33.5041,33.5844,35063.0
2018-02-05 12:10:00,41.83,41.86,41.8,41.83,22938.0,33.5764,33.6005,33.5523,33.5764,22938.0
2018-02-05 12:15:00,41.81,41.82,41.71,41.73,71041.0,33.5603,33.5683,33.48,33.4961,71041.0
2018-02-05 12:20:00,41.72,41.72,41.6,41.66,53014.0,33.4881,33.4881,33.3918,33.4399,53014.0
2018-02-05 12:25:00,41.67,41.75,41.65,41.69,16030.0,33.4479,33.5122,33.4319,33.464,16030.0
2018-02-05 12:30:00,41.69,41.69,41.63,41.66,12166.0,33.464,33.464,33.4158,33.4399,12166.0
2018-02-05 12:35:00,41.65,41.65,41.59,41.6,15828.0,33.4319,33.4319,33.3837,33.3918,15828.0
2018-02-05 12:40:00,41.61,41.62,41.55,41.58,14184.0,33.3998,33.4078,33.3516,33.3757,14184.0
2018-02-05 12:45:00,41.58,41.58,41.53,41.58,101346.0,33.3757,33.3757,33.3356,33.3757,101346.0
2018-02-05 12:50:00,41.58,41.69,41.58,41.68,22802.0,33.3757,33.464,33.3757,33.456,22802.0
2018-02-05 12:55:00,41.67,41.67,41.55,41.55,18262.0,33.4479,33.4479,33.3516,33.3516,18262.0
2018-02-05 13:00:00,41.55,41.56,41.45,41.45,24711.0,33.3516,33.3596,33.2713,33.2713,24711.0
2018-02-05 13:05:00,41.44,41.49,41.42,41.43,27497.0,33.2633,33.3035,33.2473,33.2553,27497.0
2018-02-05 13:10:00,41.43,41.51,41.42,41.51,24018.0,33.2553,33.3195,33.2473,33.3195,24018.0
2018-02-05 13:15:00,41.5,41.52,41.42,41.45,36350.0,33.3115,33.3275,33.2473,33.2713,36350.0
2018-02-05 13:20:00,41.45,41.5,41.45,41.48,21765.0,33.2713,33.3115,33.2713,33.2954,21765.0
2018-02-05 13:25:00,41.47,41.51,41.43,41.51,24823.0,33.2874,33.3195,33.2553,33.3195,24823.0
2018-02-05 13:30:00,41.51,41.54,41.48,41.48,20944.0,33.3195,33.3436,33.2954,33.2954,20944.0
2018-02-05 13:35:00,41.49,41.52,41.43,41.43,18595.0,33.3035,33.3275,33.2553,33.2553,18595.0
2018-02-05 13:40:00,41.44,41.52,41.43,41.51,20758.0,33.2633,33.3275,33.2553,33.3195,20758.0
2018-02-05 13:45:00,41.51,41.6,41.48,41.57,27986.0,33.3195,33.3918,33.2954,33.3677,27986.0
2018-02-05 13:50:00,41.56,41.63,41.56,41.62,38030.0,33.3596,33.4158,33.3596,33.4078,38030.0
2018-02-05 13:55:00,41.61,41.79,41.61,41.79,35142.0,33.3998,33.5443,33.3998,33.5443,35142.0
2018-02-05 14:00:00,41.78,41.79,41.69,41.71,28753.0,33.5362,33.5443,33.464,33.48,28753.0
2018-02-05 14:05:00,41.71,41.74,41.66,41.69,30225.0,33.48,33.5041,33.4399,33.464,30225.0
2018-02-05 14:10:00,41.69,41.74,41.67,41.71,28172.0,33.464,33.5041,33.4479,33.48,28172.0
2018-02-05 14:15:00,41.71,41.71,41.56,41.59,45974.0,33.48,33.48,33.3596,33.3837,45974.0
2018-02-05 14:20:00,41.58,41.62,41.5,41.52,37119.0,33.3757,33.4078,33.3115,33.3275,37119.0
2018-02-05 14:25:00,41.53,41.58,41.5,41.58,37722.0,33.3356,33.3757,33.3115,33.3757,37722.0
2018-02-05 14:30:00,41.58,41.58,41.43,41.46,36989.0,33.3757,33.3757,33.2553,33.2794,36989.0
2018-02-05 14:35:00,41.46,41.5,41.43,41.47,42840.0,33.2794,33.3115,33.2553,33.2874,42840.0
2018-02-05 14:40:00,41.47,41.55,41.38,41.45,54642.0,33.2874,33.3516,33.2152,33.2713,54642.0
2018-02-05 14:45:00,41.44,41.48,41.36,41.38,43106.0,33.2633,33.2954,33.1991,33.2152,43106.0
2018-02-05 14:50:00,41.38,41.48,41.32,41.43,50863.0,33.2152,33.2954,33.167,33.2553,50863.0
2018-02-05 14:55:00,41.43,41.43,41.28,41.33,46870.0,33.2553,33.2553,33.1349,33.175,46870.0
2018-02-05 15:00:00,41.32,41.36,41.18,41.2,69871.0,33.167,33.1991,33.0546,33.0707,69871.0
2018-02-05 15:05:00,41.21,41.23,40.79,40.84,129386.0,33.0787,33.0948,32.7416,32.7817,129386.0
2018-02-05 15:10:00,40.84,41.12,40.71,40.98,91868.0,32.7817,33.0065,32.6774,32.8941,91868.0
2018-02-05 15:15:00,40.98,41.29,40.98,41.06,71092.0,32.8941,33.1429,32.8941,32.9583,71092.0
2018-02-05 15:20:00,41.05,41.27,41.01,41.25,81477.0,32.9503,33.1269,32.9182,33.1108,81477.0
2018-02-05 15:25:00,41.27,41.35,41.18,41.29,69892.0,33.1269,33.1911,33.0546,33.1429,69892.0
2018-02-05 15:30:00,41.3,41.32,41.06,41.12,100199.0,33.1509,33.167,32.9583,33.0065,100199.0
2018-02-05 15:35:00,41.11,41.11,40.8,40.8,102061.0,32.9984,32.9984,32.7496,32.7496,102061.0
2018-02-05 15:40:00,40.79,40.92,40.67,40.82,112486.0,32.7416,32.8459,32.6453,32.7657,112486.0
2018-02-05 15:45:00,40.82,40.82,40.6,40.63,157036.0,32.7657,32.7657,32.5891,32.6131,157036.0
2018-02-05 15:50:00,40.62,40.75,40.51,40.53,198158.0,32.6051,32.7095,32.5168,32.5329,198158.0
2018-02-05 15:55:00,40.51,40.79,40.51,40.58,252297.0,32.5168,32.7416,32.5168,32.573,252297.0
2018-02-06 09:30:00,40.21,40.7,40.2,40.45,181089.0,32.276,32.6693,32.268,32.4687,181089.0
2018-02-06 09:35:00,40.5,40.96,40.48,40.75,73666.0,32.5088,32.878,32.4927,32.7095,73666.0
2018-02-06 09:40:00,40.79,41.19,40.73,40.85,79287.0,32.7416,33.0627,32.6934,32.7897,79287.0
2018-02-06 09:45:00,40.89,41.69,40.89,41.67,132036.0,32.8218,33.464,32.8218,33.4479,132036.0
2018-02-06 09:50:00,41.59,41.85,41.47,41.72,87351.0,33.3837,33.5924,33.2874,33.4881,87351.0
2018-02-06 09:55:00,41.7,41.85,41.03,41.29,113106.0,33.472,33.5924,32.9342,33.1429,113106.0
2018-02-06 10:00:00,41.36,41.86,41.27,41.56,78088.0,33.1991,33.6005,33.1269,33.3596,78088.0
2018-02-06 10:05:00,41.48,41.81,40.99,40.99,59197.0,33.2954,33.5603,32.9021,32.9021,59197.0
2018-02-06 10:10:00,40.94,41.11,40.83,40.88,85433.0,32.862,32.9984,32.7737,32.8138,85433.0
2018-02-06 10:15:00,40.9,40.96,40.54,40.71,56298.0,32.8299,32.878,32.5409,32.6774,56298.0
2018-02-06 10:20:00,40.7,40.85,40.47,40.65,47718.0,32.6693,32.7897,32.4847,32.6292,47718.0
2018-02-06 10:25:00,40.61,40.8,40.51,40.6,50081.0,32.5971,32.7496,32.5168,32.5891,50081.0
2018-02-06 10:30:00,40.62,40.83,40.41,40.7,78113.0,32.6051,32.7737,32.4366,32.6693,78113.0
2018-02-06 10:35:00,40.72,40.85,40.61,40.82,68731.0,32.6854,32.7897,32.5971,32.7657,68731.0
2018-02-06 10:40:00,40.82,40.97,40.7,40.97,78984.0,32.7657,32.8861,32.6693,32.8861,78984.0
2018-02-06 10:45:00,40.97,41.28,40.96,41.24,35702.0,32.8861,33.1349,32.878,33.1028,35702.0
2018-02-06 10:50:00,41.24,41.31,40.92,41.22,59012.0,33.1028,33.159,32.8459,33.0867,59012.0
2018-02-06 10:55:00,41.23,41.33,40.99,41.01,48193.0,33.0948,33.175,32.9021,32.9182,48193.0
2018-02-06 11:00:00,41.01,41.17,40.93,41.01,41469.0,32.9182,33.0466,32.854,32.9182,41469.0
2018-02-06 11:05:00,41.0,41.29,40.91,41.09,58393.0,32.9101,33.1429,32.8379,32.9824,58393.0
2018-02-06 11:10:00,41.08,41.22,40.91,40.99,44932.0,32.9744,33.0867,32.8379,32.9021,44932.0
2018-02-06 11:15:00,41.01,41.14,40.98,41.13,34023.0,32.9182,33.0225,32.8941,33.0145,34023.0
2018-02-06 11:20:00,41.1,41.15,41.02,41.09,47679.0,32.9904,33.0305,32.9262,32.9824,47679.0
2018-02-06 11:25:00,41.08,41.19,40.92,41.07,31696.0,32.9744,33.0627,32.8459,32.9663,31696.0
2018-02-06 11:30:00,41.03,41.03,40.82,40.88,42391.0,32.9342,32.9342,32.7657,32.8138,42391.0
2018-02-06 11:35:00,40.87,40.91,40.78,40.85,83514.0,32.8058,32.8379,32.7335,32.7897,83514.0
2018-02-06 11:40:00,40.9,41.07,40.87,41.0,47542.0,32.8299,32.9663,32.8058,32.9101,47542.0
2018-02-06 11:45:00,40.99,41.02,40.92,40.93,25574.0,32.9021,32.9262,32.8459,32.854,25574.0
2018-02-06 11:50:00,40.94,41.14,40.92,40.92,46491.0,32.862,33.0225,32.8459,32.8459,46491.0
2018-02-06 11:55:00,40.94,41.05,40.88,40.92,49592.0,32.862,32.9503,32.8138,32.8459,49592.0
2018-02-06 12:00:00,40.92,41.02,40.92,41.01,23750.0,32.8459,32.9262,32.8459,32.9182,23750.0
2018-02-06 12:05:00,40.98,41.2,40.95,41.15,26135.0,32.8941,33.0707,32.87,33.0305,26135.0
2018-02-06 12:10:00,41.12,41.22,41.05,41.19,53544.0,33.0065,33.0867,32.9503,33.0627,53544.0
2018-02-06 12:15:00,41.19,41.64,41.18,41.51,74229.0,33.0627,33.4239,33.0546,33.3195,74229.0
2018-02-06 12:20:00,41.52,41.52,41.33,41.42,28922.0,33.3275,33.3275,33.175,33.2473,28922.0
2018-02-06 12:25:00,41.39,41.56,41.34,41.56,31086.0,33.2232,33.3596,33.1831,33.3596,31086.0
2018-02-06 12:30:00,41.56,41.78,41.55,41.75,87964.0,33.3596,33.5362,33.3516,33.5122,87964.0
2018-02-06 12:35:00,41.74,41.93,41.74,41.93,49611.0,33.5041,33.6566,33.5041,33.6566,49611.0
2018-02-06 12:40:00,41.92,41.98,41.82,41.82,51780.0,33.6486,33.6968,33.5683,33.5683,51780.0
2018-02-06 12:45:00,41.81,41.82,41.63,41.65,58983.0,33.5603,33.5683,33.4158,33.4319,58983.0
2018-02-06 12:50:00,41.64,41.65,41.42,41.52,23927.0,33.4239,33.4319,33.2473,33.3275,23927.0
2018-02-06 12:55:00,41.5,41.52,41.39,41.48,19958.0,33.3115,33.3275,33.2232,33.2954,19958.0
2018-02-06 13:00:00,41.48,41.48,41.29,41.4,42038.0,33.2954,33.2954,33.1429,33.2312,42038.0
2018-02-06 13:05:00,41.4,41.45,41.3,41.31,23181.0,33.2312,33.2713,33.1509,33.159,23181.0
2018-02-06 13:10:00,41.3,41.44,41.27,41.44,23855.0,33.1509,33.2633,33.1269,33.2633,23855.0
2018-02-06 13:15:00,41.39,41.55,41.36,41.54,35971.0,33.2232,33.3516,33.1991,33.3436,35971.0
2018-02-06 13:20:00,41.57,41.64,41.34,41.36,23854.0,33.3677,33.4239,33.1831,33.1991,23854.0
2018-02-06 13:25:00,41.36,41.44,41.3,41.34,19715.0,33.1991,33.2633,33.1509,33.1831,19715.0
2018-02-06 13:30:00,41.31,41.38,41.25,41.31,58319.0,33.159,33.2152,33.1108,33.159,58319.0
2018-02-06 13:35:00,41.32,41.49,41.32,41.39,55669.0,33.167,33.3035,33.167,33.2232,55669.0
2018-02-06 13:40:00,41.4,41.4,41.25,41.35,25224.0,33.2312,33.2312,33.1108,33.1911,25224.0
2018-02-06 13:45:00,41.32,41.4,41.28,41.37,33346.0,33.167,33.2312,33.1349,33.2071,33346.0
2018-02-06 13:50:00,41.37,41.46,41.33,41.35,33620.0,33.2071,33.2794,33.175,33.1911,33620.0
2018-02-06 13:55:00,41.33,41.36,41.24,41.24,30990.0,33.175,33.1991,33.1028,33.1028,30990.0
2018-02-06 14:00:00,41.23,41.28,41.15,41.27,32948.0,33.0948,33.1349,33.0305,33.1269,32948.0
2018-02-06 14:05:00,41.25,41.35,41.17,41.32,50080.0,33.1108,33.1911,33.0466,33.167,50080.0
2018-02-06 14:10:00,41.27,41.33,41.23,41.23,32122.0,33.1269,33.175,33.0948,33.0948,32122.0
2018-02-06 14:15:00,41.26,41.26,41.17,41.2,60215.0,33.1188,33.1188,33.0466,33.0707,60215.0
2018-02-06 14:20:00,41.2,41.26,41.16,41.17,50145.0,33.0707,33.1188,33.0386,33.0466,50145.0
2018-02-06 14:25:00,41.16,41.28,41.09,41.27,57582.0,33.0386,33.1349,32.9824,33.1269,57582.0
2018-02-06 14:30:00,41.23,41.29,41.16,41.25,34955.0,33.0948,33.1429,33.0386,33.1108,34955.0
2018-02-06 14:35:00,41.25,41.36,41.25,41.28,33685.0,33.1108,33.1991,33.1108,33.1349,33685.0
2018-02-06 14:40:00,41.3,41.33,41.24,41.33,48879.0,33.1509,33.175,33.1028,33.175,48879.0
2018-02-06 14:45:00,41.34,41.41,41.31,41.36,44977.0,33.1831,33.2392,33.159,33.1991,44977.0
2018-02-06 14:50:00,41.38,41.41,41.27,41.41,33731.0,33.2152,33.2392,33.1269,33.2392,33731.0
2018-02-06 14:55:00,41.42,41.78,41.42,41.76,30225.0,33.2473,33.5362,33.2473,33.5202,30225.0
2018-02-06 15:00:00,41.75,41.93,41.74,41.9,60073.0,33.5122,33.6566,33.5041,33.6326,60073.0
2018-02-06 15:05:00,41.87,42.23,41.86,42.2,55348.0,33.6085,33.8974,33.6005,33.8734,55348.0
2018-02-06 15:10:00,42.23,42.25,41.99,42.03,42262.0,33.8974,33.9135,33.7048,33.7369,42262.0
2018-02-06 15:15:00,42.01,42.1,41.82,41.9,48224.0,33.7209,33.7931,33.5683,33.6326,48224.0
2018-02-06 15:20:00,41.87,42.04,41.83,41.88,55125.0,33.6085,33.7449,33.5764,33.6165,55125.0
2018-02-06 15:25:00,41.89,42.08,41.88,41.95,57430.0,33.6245,33.777,33.6165,33.6727,57430.0
2018-02-06 15:30:00,41.95,42.07,41.83,42.03,78379.0,33.6727,33.769,33.5764,33.7369,78379.0
2018-02-06 15:35:00,42.03,42.13,41.98,42.08,72605.0,33.7369,33.8172,33.6968,33.777,72605.0
2018-02-06 15:40:00,42.08,42.19,42.05,42.08,99269.0,33.777,33.8653,33.753,33.777,99269.0
2018-02-06 15:45:00,42.07,42.07,41.81,41.89,134988.0,33.769,33.769,33.5603,33.6245,134988.0
2018-02-06 15:50:00,41.87,41.97,41.76,41.93,145244.0,33.6085,33.6887,33.5202,33.6566,145244.0
2018-02-06 15:55:00,41.93,42.01,41.87,42.0,379640.0,33.6566,33.7209,33.6085,33.7128,379640.0
2018-02-07 09:30:00,42.31,42.55,42.25,42.45,140934.0,33.9617,34.1543,33.9135,34.074,140934.0
2018-02-07 09:35:00,42.47,42.88,42.44,42.7,55858.0,34.0901,34.4192,34.066,34.2747,55858.0
2018-02-07 09:40:00,42.69,42.94,42.69,42.92,51716.0,34.2667,34.4674,34.2667,34.4513,51716.0
2018-02-07 09:45:00,42.94,43.05,42.28,42.32,153054.0,34.4674,34.5556,33.9376,33.9697,153054.0
2018-02-07 09:50:00,42.31,42.71,42.28,42.69,48839.0,33.9617,34.2827,33.9376,34.2667,48839.0
2018-02-07 09:55:00,42.68,42.76,42.62,42.73,36154.0,34.2587,34.3229,34.2105,34.2988,36154.0
2018-02-07 10:00:00,42.73,42.75,42.51,42.62,43909.0,34.2988,34.3148,34.1222,34.2105,43909.0
2018-02-07 10:05:00,42.63,42.79,42.62,42.77,39039.0,34.2185,34.3469,34.2105,34.3309,39039.0
2018-02-07 10:10:00,42.77,42.78,42.67,42.73,31383.0,34.3309,34.3389,34.2506,34.2988,31383.0
2018-02-07 10:15:00,42.73,42.88,42.67,42.88,44659.0,34.2988,34.4192,34.2506,34.4192,44659.0
2018-02-07 10:20:00,42.88,42.89,42.69,42.82,37540.0,34.4192,34.4272,34.2667,34.371,37540.0
2018-02-07 10:25:00,42.83,42.93,42.79,42.89,29388.0,34.3791,34.4593,34.3469,34.4272,29388.0
2018-02-07 10:30:00,42.9,43.0,42.86,42.91,33561.0,34.4352,34.5155,34.4031,34.4433,33561.0
2018-02-07 10:35:00,42.91,42.95,42.72,42.85,39271.0,34.4433,34.4754,34.2908,34.3951,39271.0
2018-02-07 10:40:00,42.85,42.92,42.77,42.8,40209.0,34.3951,34.4513,34.3309,34.355,40209.0
2018-02-07 10:45:00,42.8,42.85,42.67,42.67,42996.0,34.355,34.3951,34.2506,34.2506,42996.0
2018-02-07 10:50:00,42.68,42.78,42.68,42.75,43895.0,34.2587,34.3389,34.2587,34.3148,43895.0
2018-02-07 10:55:00,42.76,42.84,42.72,42.75,60250.0,34.3229,34.3871,34.2908,34.3148,60250.0
2018-02-07 11:00:00,42.75,42.8,42.73,42.73,64414.0,34.3148,34.355,34.2988,34.2988,64414.0
2018-02-07 11:05:00,42.73,42.85,42.72,42.85,52976.0,34.2988,34.3951,34.2908,34.3951,52976.0
2018-02-07 11:10:00,42.85,43.0,42.83,43.0,23117.0,34.3951,34.5155,34.3791,34.5155,23117.0
2018-02-07 11:15:00,43.01,43.03,42.9,42.9,16281.0,34.5235,34.5396,34.4352,34.4352,16281.0
2018-02-07 11:20:00,42.89,42.91,42.75,42.81,18783.0,34.4272,34.4433,34.3148,34.363,18783.0
2018-02-07 11:25:00,42.83,42.84,42.79,42.79,15100.0,34.3791,34.3871,34.3469,34.3469,15100.0
2018-02-07 11:30:00,42.8,42.8,42.69,42.69,30284.0,34.355,34.355,34.2667,34.2667,30284.0
2018-02-07 11:35:00,42.68,42.74,42.67,42.71,16257.0,34.2587,34.3068,34.2506,34.2827,16257.0
2018-02-07 11:40:00,42.71,42.8,42.69,42.79,19111.0,34.2827,34.355,34.2667,34.3469,19111.0
2018-02-07 11:45:00,42.81,42.81,42.72,42.74,15957.0,34.363,34.363,34.2908,34.3068,15957.0
2018-02-07 11:50:00,42.72,42.82,42.69,42.74,22873.0,34.2908,34.371,34.2667,34.3068,22873.0
2018-02-07 11:55:00,42.74,42.84,42.7,42.83,21262.0,34.3068,34.3871,34.2747,34.3791,21262.0
2018-02-07 12:00:00,42.85,42.92,42.82,42.9,18928.0,34.3951,34.4513,34.371,34.4352,18928.0
2018-02-07 12:05:00,42.89,42.91,42.81,42.82,11221.0,34.4272,34.4433,34.363,34.371,11221.0
2018-02-07 12:10:00,42.83,42.88,42.8,42.85,18421.0,34.3791,34.4192,34.355,34.3951,18421.0
2018-02-07 12:15:00,42.85,42.88,42.84,42.85,17869.0,34.3951,34.4192,34.3871,34.3951,17869.0
2018-02-07 12:20:00,42.84,42.85,42.78,42.84,16020.0,34.3871,34.3951,34.3389,34.3871,16020.0
2018-02-07 12:25:00,42.84,42.88,42.83,42.88,15386.0,34.3871,34.4192,34.3791,34.4192,15386.0
2018-02-07 12:30:00,42.87,42.89,42.78,42.79,39779.0,34.4112,34.4272,34.3389,34.3469,39779.0
2018-02-07 12:35:00,42.78,42.81,42.71,42.71,10383.0,34.3389,34.363,34.2827,34.2827,10383.0
2018-02-07 12:40:00,42.71,42.76,42.7,42.76,14907.0,34.2827,34.3229,34.2747,34.3229,14907.0
2018-02-07 12:45:00,42.75,42.79,42.72,42.76,40716.0,34.3148,34.3469,34.2908,34.3229,40716.0
2018-02-07 12:50:00,42.76,42.8,42.75,42.76,13443.0,34.3229,34.355,34.3148,34.3229,13443.0
2018-02-07 12:55:00,42.77,42.85,42.76,42.82,30253.0,34.3309,34.3951,34.3229,34.371,30253.0
2018-02-07 13:00:00,42.82,42.91,42.81,42.86,57626.0,34.371,34.4433,34.363,34.4031,57626.0
2018-02-07 13:05:00,42.86,42.86,42.75,42.8,37997.0,34.4031,34.4031,34.3148,34.355,37997.0
2018-02-07 13:10:00,42.8,42.8,42.6,42.65,38809.0,34.355,34.355,34.1944,34.2346,38809.0
2018-02-07 13:15:00,42.64,42.77,42.58,42.77,26321.0,34.2265,34.3309,34.1784,34.3309,26321.0
2018-02-07 13:20:00,42.77,42.77,42.56,42.64,19394.0,34.3309,34.3309,34.1623,34.2265,19394.0
2018-02-07 13:25:00,42.64,42.67,42.55,42.64,25722.0,34.2265,34.2506,34.1543,34.2265,25722.0
2018-02-07 13:30:00,42.64,42.67,42.59,42.62,20012.0,34.2265,34.2506,34.1864,34.2105,20012.0
2018-02-07 13:35:00,42.61,42.76,42.59,42.69,27771.0,34.2025,34.3229,34.1864,34.2667,27771.0
2018-02-07 13:40:00,42.71,42.75,42.68,42.72,16727.0,34.2827,34.3148,34.2587,34.2908,16727.0
2018-02-07 13:45:00,42.71,42.73,42.59,42.59,16992.0,34.2827,34.2988,34.1864,34.1864,16992.0
2018-02-07 13:50:00,42.58,42.59,42.45,42.49,16771.0,34.1784,34.1864,34.074,34.1061,16771.0
2018-02-07 13:55:00,42.49,42.55,42.47,42.53,22084.0,34.1061,34.1543,34.0901,34.1383,22084.0
2018-02-07 14:00:00,42.52,42.52,42.32,42.4,47399.0,34.1302,34.1302,33.9697,34.0339,47399.0
2018-02-07 14:05:00,42.42,42.46,42.34,42.35,23459.0,34.05,34.0821,33.9857,33.9938,23459.0
2018-02-07 14:10:00,42.36,42.71,42.36,42.6,68155.0,34.0018,34.2827,34.0018,34.1944,68155.0
2018-02-07 14:15:00,42.6,42.64,42.47,42.49,36107.0,34.1944,34.2265,34.0901,34.1061,36107.0
2018-02-07 14:20:00,42.5,42.63,42.49,42.58,23505.0,34.1142,34.2185,34.1061,34.1784,23505.0
2018-02-07 14:25:00,42.57,42.69,42.57,42.67,24580.0,34.1704,34.2667,34.1704,34.2506,24580.0
2018-02-07 14:30:00,42.67,42.67,42.61,42.64,14451.0,34.2506,34.2506,34.2025,34.2265,14451.0
2018-02-07 14:35:00,42.63,42.65,42.58,42.58,20917.0,34.2185,34.2346,34.1784,34.1784,20917.0
2018-02-07 14:40:00,42.58,42.59,42.51,42.53,22633.0,34.1784,34.1864,34.1222,34.1383,22633.0
2018-02-07 14:45:00,42.53,42.55,42.48,42.48,24759.0,34.1383,34.1543,34.0981,34.0981,24759.0
2018-02-07 14:50:00,42.49,42.49,42.42,42.46,43016.0,34.1061,34.1061,34.05,34.0821,43016.0
2018-02-07 14:55:00,42.46,42.58,42.45,42.57,23247.0,34.0821,34.1784,34.074,34.1704,23247.0
2018-02-07 15:00:00,42.56,42.66,42.54,42.63,35966.0,34.1623,34.2426,34.1463,34.2185,35966.0
2018-02-07 15:05:00,42.65,42.76,42.65,42.65,40649.0,34.2346,34.3229,34.2346,34.2346,40649.0
2018-02-07 15:10:00,42.65,42.74,42.64,42.74,38684.0,34.2346,34.3068,34.2265,34.3068,38684.0
2018-02-07 15:15:00,42.74,42.77,42.62,42.63,44876.0,34.3068,34.3309,34.2105,34.2185,44876.0
2018-02-07 15:20:00,42.63,42.7,42.62,42.66,26254.0,34.2185,34.2747,34.2105,34.2426,26254.0
2018-02-07 15:25:00,42.66,42.72,42.65,42.69,35337.0,34.2426,34.2908,34.2346,34.2667,35337.0
2018-02-07 15:30:00,42.69,42.72,42.64,42.72,65860.0,34.2667,34.2908,34.2265,34.2908,65860.0
2018-02-07 15:35:00,42.71,42.78,42.68,42.68,65808.0,34.2827,34.3389,34.2587,34.2587,65808.0
2018-02-07 15:40:00,42.68,42.73,42.61,42.61,67345.0,34.2587,34.2988,34.2025,34.2025,67345.0
2018-02-07 15:45:00,42.6,42.6,42.35,42.42,139410.0,34.1944,34.1944,33.9938,34.05,139410.0
2018-02-07 15:50:00,42.41,42.51,42.33,42.38,104622.0,34.0419,34.1222,33.9777,34.0178,104622.0
2018-02-07 15:55:00,42.37,42.42,42.17,42.19,279268.0,34.0098,34.05,33.8493,33.8653,279268.0
2018-02-08 09:30:00,42.4,42.4,42.03,42.15,110327.0,34.0339,34.0339,33.7369,33.8332,110327.0
2018-02-08 09:35:00,42.15,42.4,42.15,42.29,32776.0,33.8332,34.0339,33.8332,33.9456,32776.0
2018-02-08 09:40:00,42.29,42.4,42.26,42.34,27617.0,33.9456,34.0339,33.9215,33.9857,27617.0
2018-02-08 09:45:00,42.34,42.35,42.08,42.23,19977.0,33.9857,33.9938,33.777,33.8974,19977.0
2018-02-08 09:50:00,42.22,42.31,42.07,42.08,34381.0,33.8894,33.9617,33.769,33.777,34381.0
2018-02-08 09:55:00,42.1,42.12,42.01,42.02,24120.0,33.7931,33.8091,33.7209,33.7289,24120.0
2018-02-08 10:00:00,42.02,42.04,41.91,41.94,47116.0,33.7289,33.7449,33.6406,33.6647,47116.0
2018-02-08 10:05:00,41.93,42.08,41.93,42.03,28450.0,33.6566,33.777,33.6566,33.7369,28450.0
2018-02-08 10:10:00,42.03,42.03,41.91,41.93,25469.0,33.7369,33.7369,33.6406,33.6566,25469.0
2018-02-08 10:15:00,41.92,41.99,41.84,41.84,30167.0,33.6486,33.7048,33.5844,33.5844,30167.0
2018-02-08 10:20:00,41.83,41.83,41.72,41.77,35175.0,33.5764,33.5764,33.4881,33.5282,35175.0
2018-02-08 10:25:00,41.78,41.79,41.64,41.66,33888.0,33.5362,33.5443,33.4239,33.4399,33888.0
2018-02-08 10:30:00,41.66,41.73,41.64,41.68,41054.0,33.4399,33.4961,33.4239,33.456,41054.0
2018-02-08 10:35:00,41.67,41.68,41.59,41.65,27189.0,33.4479,33.456,33.3837,33.4319,27189.0
2018-02-08 10:40:00,41.65,41.77,41.65,41.7,21275.0,33.4319,33.5282,33.4319,33.472,21275.0
2018-02-08 10:45:00,41.69,41.74,41.64,41.69,22603.0,33.464,33.5041,33.4239,33.464,22603.0
2018-02-08 10:50:00,41.68,41.68,41.54,41.57,23521.0,33.456,33.456,33.3436,33.3677,23521.0
2018-02-08 10:55:00,41.55,41.61,41.51,41.58,20634.0,33.3516,33.3998,33.3195,33.3757,20634.0
2018-02-08 11:00:00,41.58,41.7,41.53,41.66,29749.0,33.3757,33.472,33.3356,33.4399,29749.0
2018-02-08 11:05:00,41.66,41.7,41.59,41.6,23390.0,33.4399,33.472,33.3837,33.3918,23390.0
2018-02-08 11:10:00,41.58,41.67,41.55,41.6,39209.0,33.3757,33.4479,33.3516,33.3918,39209.0
2018-02-08 11:15:00,41.6,41.64,41.54,41.57,42249.0,33.3918,33.4239,33.3436,33.3677,42249.0
2018-02-08 11:20:00,41.58,41.61,41.52,41.55,26782.0,33.3757,33.3998,33.3275,33.3516,26782.0
2018-02-08 11:25:00,41.56,41.64,41.54,41.62,42056.0,33.3596,33.4239,33.3436,33.4078,42056.0
2018-02-08 11:30:00,41.62,41.7,41.59,41.7,52913.0,33.4078,33.472,33.3837,33.472,52913.0
2018-02-08 11:35:00,41.7,41.81,41.68,41.75,20473.0,33.472,33.5603,33.456,33.5122,20473.0
2018-02-08 11:40:00,41.75,41.84,41.72,41.81,47446.0,33.5122,33.5844,33.4881,33.5603,47446.0
2018-02-08 11:45:00,41.8,41.9,41.77,41.89,31516.0,33.5523,33.6326,33.5282,33.6245,31516.0
2018-02-08 11:50:00,41.92,42.1,41.92,41.96,27931.0,33.6486,33.7931,33.6486,33.6807,27931.0
2018-02-08 11:55:00,41.97,42.0,41.86,41.86,19036.0,33.6887,33.7128,33.6005,33.6005,19036.0
2018-02-08 12:00:00,41.87,42.02,41.85,42.01,36584.0,33.6085,33.7289,33.5924,33.7209,36584.0
2018-02-08 12:05:00,42.02,42.02,41.89,41.95,30916.0,33.7289,33.7289,33.6245,33.6727,30916.0
2018-02-08 12:10:00,41.95,42.01,41.93,41.96,23916.0,33.6727,33.7209,33.6566,33.6807,23916.0
2018-02-08 12:15:00,41.97,42.06,41.96,42.04,23680.0,33.6887,33.761,33.6807,33.7449,23680.0
2018-02-08 12:20:00,42.03,42.03,41.9,41.91,38926.0,33.7369,33.7369,33.6326,33.6406,38926.0
2018-02-08 12:25:00,41.91,41.94,41.85,41.89,73563.0,33.6406,33.6647,33.5924,33.6245,73563.0
2018-02-08 12:30:00,41.88,41.89,41.78,41.81,34618.0,33.6165,33.6245,33.5362,33.5603,34618.0
2018-02-08 12:35:00,41.8,41.83,41.74,41.82,23752.0,33.5523,33.5764,33.5041,33.5683,23752.0
2018-02-08 12:40:00,41.82,42.03,41.8,41.96,39379.0,33.5683,33.7369,33.5523,33.6807,39379.0
2018-02-08 12:45:00,41.93,41.94,41.85,41.87,25217.0,33.6566,33.6647,33.5924,33.6085,25217.0
2018-02-08 12:50:00,41.88,41.89,41.73,41.75,39454.0,33.6165,33.6245,33.4961,33.5122,39454.0
2018-02-08 12:55:00,41.73,41.88,41.67,41.87,37081.0,33.4961,33.6165,33.4479,33.6085,37081.0
2018-02-08 13:00:00,41.84,41.88,41.74,41.77,22799.0,33.5844,33.6165,33.5041,33.5282,22799.0
2018-02-08 13:05:00,41.78,41.91,41.71,41.86,29068.0,33.5362,33.6406,33.48,33.6005,29068.0
2018-02-08 13:10:00,41.85,41.92,41.79,41.82,45349.0,33.5924,33.6486,33.5443,33.5683,45349.0
2018-02-08 13:15:00,41.8,41.97,41.8,41.9,21231.0,33.5523,33.6887,33.5523,33.6326,21231.0
2018-02-08 13:20:00,41.9,42.04,41.9,41.99,18735.0,33.6326,33.7449,33.6326,33.7048,18735.0
2018-02-08 13:25:00,42.0,42.0,41.83,41.83,23939.0,33.7128,33.7128,33.5764,33.5764,23939.0
2018-02-08 13:30:00,41.82,41.88,41.81,41.88,26034.0,33.5683,33.6165,33.5603,33.6165,26034.0
2018-02-08 13:35:00,41.87,42.19,41.87,42.15,51905.0,33.6085,33.8653,33.6085,33.8332,51905.0
2018-02-08 13:40:00,42.16,42.19,42.04,42.16,37816.0,33.8413,33.8653,33.7449,33.8413,37816.0
2018-02-08 13:45:00,42.15,42.21,42.04,42.06,36965.0,33.8332,33.8814,33.7449,33.761,36965.0
2018-02-08 13:50:00,42.05,42.16,42.05,42.14,17880.0,33.753,33.8413,33.753,33.8252,17880.0
2018-02-08 13:55:00,42.14,42.15,42.02,42.09,21426.0,33.8252,33.8332,33.7289,33.7851,21426.0
2018-02-08 14:00:00,42.08,42.08,41.87,41.87,54203.0,33.777,33.777,33.6085,33.6085,54203.0
2018-02-08 14:05:00,41.87,42.02,41.87,42.02,31257.0,33.6085,33.7289,33.6085,33.7289,31257.0
2018-02-08 14:10:00,42.01,42.05,41.97,42.03,24442.0,33.7209,33.753,33.6887,33.7369,24442.0
2018-02-08 14:15:00,42.05,42.16,42.01,42.13,28981.0,33.753,33.8413,33.7209,33.8172,28981.0
2018-02-08 14:20:00,42.13,42.16,42.03,42.05,24773.0,33.8172,33.8413,33.7369,33.753,24773.0
2018-02-08 14:25:00,42.05,42.05,41.99,42.02,32071.0,33.753,33.753,33.7048,33.7289,32071.0
2018-02-08 14:30:00,42.02,42.03,41.93,41.97,39321.0,33.7289,33.7369,33.6566,33.6887,39321.0
2018-02-08 14:35:00,41.96,42.05,41.91,42.04,37652.0,33.6807,33.753,33.6406,33.7449,37652.0
2018-02-08 14:40:00,42.04,42.06,42.0,42.04,37839.0,33.7449,33.761,33.7128,33.7449,37839.0
2018-02-08 14:45:00,42.03,42.13,42.02,42.06,28839.0,33.7369,33.8172,33.7289,33.761,28839.0
2018-02-08 14:50:00,42.06,42.07,41.95,41.97,38355.0,33.761,33.769,33.6727,33.6887,38355.0
2018-02-08 14:55:00,41.96,42.03,41.93,42.01,41712.0,33.6807,33.7369,33.6566,33.7209,41712.0
2018-02-08 15:00:00,42.02,42.13,41.98,42.11,50092.0,33.7289,33.8172,33.6968,33.8011,50092.0
2018-02-08 15:05:00,42.11,42.13,41.97,41.98,43377.0,33.8011,33.8172,33.6887,33.6968,43377.0
2018-02-08 15:10:00,41.98,42.03,41.95,42.02,56046.0,33.6968,33.7369,33.6727,33.7289,56046.0
2018-02-08 15:15:00,42.01,42.05,41.95,41.97,48791.0,33.7209,33.753,33.6727,33.6887,48791.0
2018-02-08 15:20:00,41.97,42.07,41.93,42.04,51145.0,33.6887,33.769,33.6566,33.7449,51145.0
2018-02-08 15:25:00,42.04,42.13,41.99,42.0,45054.0,33.7449,33.8172,33.7048,33.7128,45054.0
2018-02-08 15:30:00,42.0,42.04,41.93,41.93,94353.0,33.7128,33.7449,33.6566,33.6566,94353.0
2018-02-08 15:35:00,41.94,41.95,41.83,41.85,83108.0,33.6647,33.6727,33.5764,33.5924,83108.0
2018-02-08 15:40:00,41.85,41.91,41.73,41.9,103926.0,33.5924,33.6406,33.4961,33.6326,103926.0
2018-02-08 15:45:00,41.89,41.89,41.62,41.67,154949.0,33.6245,33.6245,33.4078,33.4479,154949.0
2018-02-08 15:50:00,41.67,41.7,41.54,41.64,131854.0,33.4479,33.472,33.3436,33.4239,131854.0
2018-02-08 15:55:00,41.64,41.67,41.34,41.35,351761.0,33.4239,33.4479,33.1831,33.1911,351761.0
2018-02-09 09:30:00,41.76,41.76,41.51,41.53,112471.0,33.5202,33.5202,33.3195,33.3356,112471.0
2018-02-09 09:35:00,41.51,41.53,41.29,41.41,58711.0,33.3195,33.3356,33.1429,33.2392,58711.0
2018-02-09 09:40:00,41.41,41.57,41.3,41.5,26553.0,33.2392,33.3677,33.1509,33.3115,26553.0
2018-02-09 09:45:00,41.52,41.71,41.48,41.63,63288.0,33.3275,33.48,33.2954,33.4158,63288.0
2018-02-09 09:50:00,41.65,41.68,41.53,41.59,46103.0,33.4319,33.456,33.3356,33.3837,46103.0
2018-02-09 09:55:00,41.58,41.77,41.58,41.59,96478.0,33.3757,33.5282,33.3757,33.3837,96478.0
2018-02-09 10:00:00,41.59,41.67,41.54,41.54,46541.0,33.3837,33.4479,33.3436,33.3436,46541.0
2018-02-09 10:05:00,41.53,41.72,41.53,41.69,85144.0,33.3356,33.4881,33.3356,33.464,85144.0
2018-02-09 10:10:00,41.69,41.71,41.63,41.67,67227.0,33.464,33.48,33.4158,33.4479,67227.0
2018-02-09 10:15:00,41.67,41.75,41.61,41.72,46048.0,33.4479,33.5122,33.3998,33.4881,46048.0
2018-02-09 10:20:00,41.73,41.74,41.61,41.61,36446.0,33.4961,33.5041,33.3998,33.3998,36446.0
2018-02-09 10:25:00,41.6,41.66,41.52,41.54,50410.0,33.3918,33.4399,33.3275,33.3436,50410.0
2018-02-09 10:30:00,41.54,41.57,41.47,41.52,39015.0,33.3436,33.3677,33.2874,33.3275,39015.0
2018-02-09 10:35:00,41.52,41.54,41.39,41.4,40686.0,33.3275,33.3436,33.2232,33.2312,40686.0
2018-02-09 10:40:00,41.39,41.4,41.33,41.34,30033.0,33.2232,33.2312,33.175,33.1831,30033.0
2018-02-09 10:45:00,41.33,41.34,41.19,41.25,69839.0,33.175,33.1831,33.0627,33.1108,69839.0
2018-02-09 10:50:00,41.26,41.5,41.2,41.46,63134.0,33.1188,33.3115,33.0707,33.2794,63134.0
2018-02-09 10:55:00,41.47,41.53,41.35,41.38,46126.0,33.2874,33.3356,33.1911,33.2152,46126.0
2018-02-09 11:00:00,41.37,41.51,41.34,41.49,30846.0,33.2071,33.3195,33.1831,33.3035,30846.0
2018-02-09 11:05:00,41.49,41.52,41.34,41.39,41062.0,33.3035,33.3275,33.1831,33.2232,41062.0
2018-02-09 11:10:00,41.38,41.44,41.28,41.42,49661.0,33.2152,33.2633,33.1349,33.2473,49661.0
2018-02-09 11:15:00,41.43,41.43,41.28,41.36,55418.0,33.2553,33.2553,33.1349,33.1991,55418.0
2018-02-09 11:20:00,41.36,41.4,41.26,41.27,49280.0,33.1991,33.2312,33.1188,33.1269,49280.0
2018-02-09 11:25:00,41.26,41.35,41.23,41.32,41842.0,33.1188,33.1911,33.0948,33.167,41842.0
2018-02-09 11:30:00,41.31,41.38,41.27,41.34,44080.0,33.159,33.2152,33.1269,33.1831,44080.0
2018-02-09 11:35:00,41.34,41.36,41.22,41.23,109991.0,33.1831,33.1991,33.0867,33.0948,109991.0
2018-02-09 11:40:00,41.22,41.29,41.2,41.28,32337.0,33.0867,33.1429,33.0707,33.1349,32337.0
2018-02-09 11:45:00,41.27,41.32,41.26,41.28,39999.0,33.1269,33.167,33.1188,33.1349,39999.0
2018-02-09 11:50:00,41.27,41.29,41.15,41.15,34037.0,33.1269,33.1429,33.0305,33.0305,34037.0
2018-02-09 11:55:00,41.15,41.18,41.05,41.09,39328.0,33.0305,33.0546,32.9503,32.9824,39328.0
2018-02-09 12:00:00,41.08,41.12,41.04,41.06,45731.0,32.9744,33.0065,32.9422,32.9583,45731.0
2018-02-09 12:05:00,41.06,41.1,40.93,40.95,50444.0,32.9583,32.9904,32.854,32.87,50444.0
2018-02-09 12:10:00,40.95,41.12,40.94,41.03,43654.0,32.87,33.0065,32.862,32.9342,43654.0
2018-02-09 12:15:00,41.05,41.2,41.04,41.14,36755.0,32.9503,33.0707,32.9422,33.0225,36755.0
2018-02-09 12:20:00,41.16,41.27,41.13,41.17,32954.0,33.0386,33.1269,33.0145,33.0466,32954.0
2018-02-09 12:25:00,41.16,41.18,41.05,41.06,29623.0,33.0386,33.0546,32.9503,32.9583,29623.0
2018-02-09 12:30:00,41.06,41.11,41.03,41.05,34107.0,32.9583,32.9984,32.9342,32.9503,34107.0
2018-02-09 12:35:00,41.06,41.06,40.96,41.01,34490.0,32.9583,32.9583,32.878,32.9182,34490.0
2018-02-09 12:40:00,41.0,41.01,40.96,40.98,24701.0,32.9101,32.9182,32.878,32.8941,24701.0
2018-02-09 12:45:00,41.0,41.02,40.95,40.98,49609.0,32.9101,32.9262,32.87,32.8941,49609.0
2018-02-09 12:50:00,40.98,41.03,40.95,40.96,47155.0,32.8941,32.9342,32.87,32.878,47155.0
2018-02-09 12:55:00,40.97,41.18,40.95,41.17,60580.0,32.8861,33.0546,32.87,33.0466,60580.0
2018-02-09 13:00:00,41.17,41.17,40.94,40.99,23206.0,33.0466,33.0466,32.862,32.9021,23206.0
2018-02-09 13:05:00,41.0,41.03,40.9,40.91,23422.0,32.9101,32.9342,32.8299,32.8379,23422.0
2018-02-09 13:10:00,40.92,40.93,40.78,40.84,28646.0,32.8459,32.854,32.7335,32.7817,28646.0
2018-02-09 13:15:00,40.83,40.91,40.82,40.89,29584.0,32.7737,32.8379,32.7657,32.8218,29584.0
2018-02-09 13:20:00,40.88,40.92,40.69,40.72,45104.0,32.8138,32.8459,32.6613,32.6854,45104.0
2018-02-09 13:25:00,40.71,40.81,40.68,40.76,27813.0,32.6774,32.7576,32.6533,32.7175,27813.0
2018-02-09 13:30:00,40.74,40.81,40.71,40.72,25029.0,32.7014,32.7576,32.6774,32.6854,25029.0
2018-02-09 13:35:00,40.73,40.75,40.62,40.67,174160.0,32.6934,32.7095,32.6051,32.6453,174160.0
2018-02-09 13:40:00,40.68,40.86,40.68,40.84,58677.0,32.6533,32.7978,32.6533,32.7817,58677.0
2018-02-09 13:45:00,40.84,40.98,40.82,40.94,26594.0,32.7817,32.8941,32.7657,32.862,26594.0
2018-02-09 13:50:00,40.95,41.06,40.94,41.04,27314.0,32.87,32.9583,32.862,32.9422,27314.0
2018-02-09 13:55:00,41.03,41.17,40.97,40.97,40008.0,32.9342,33.0466,32.8861,32.8861,40008.0
2018-02-09 14:00:00,40.97,41.37,40.96,41.25,72063.0,32.8861,33.2071,32.878,33.1108,72063.0
2018-02-09 14:05:00,41.21,41.25,41.14,41.23,37921.0,33.0787,33.1108,33.0225,33.0948,37921.0
2018-02-09 14:10:00,41.21,41.35,41.1,41.15,82379.0,33.0787,33.1911,32.9904,33.0305,82379.0
2018-02-09 14:15:00,41.15,41.33,41.1,41.25,37006.0,33.0305,33.175,32.9904,33.1108,37006.0
2018-02-09 14:20:00,41.26,41.39,41.21,41.33,61352.0,33.1188,33.2232,33.0787,33.175,61352.0
2018-02-09 14:25:00,41.33,41.41,41.14,41.15,58764.0,33.175,33.2392,33.0225,33.0305,58764.0
2018-02-09 14:30:00,41.14,41.26,41.14,41.16,46814.0,33.0225,33.1188,33.0225,33.0386,46814.0
2018-02-09 14:35:00,41.18,41.24,41.09,41.22,49026.0,33.0546,33.1028,32.9824,33.0867,49026.0
2018-02-09 14:40:00,41.22,41.29,41.19,41.23,51504.0,33.0867,33.1429,33.0627,33.0948,51504.0
2018-02-09 14:45:00,41.23,41.29,41.16,41.22,57248.0,33.0948,33.1429,33.0386,33.0867,57248.0
2018-02-09 14:50:00,41.23,41.31,41.21,41.23,47489.0,33.0948,33.159,33.0787,33.0948,47489.0
2018-02-09 14:55:00,41.23,41.23,41.09,41.11,52556.0,33.0948,33.0948,32.9824,32.9984,52556.0
2018-02-09 15:00:00,41.11,41.14,41.03,41.07,79076.0,32.9984,33.0225,32.9342,32.9663,79076.0
2018-02-09 15:05:00,41.06,41.11,40.92,40.98,104559.0,32.9583,32.9984,32.8459,32.8941,104559.0
2018-02-09 15:10:00,40.98,41.17,40.93,41.17,64247.0,32.8941,33.0466,32.854,33.0466,64247.0
2018-02-09 15:15:00,41.17,41.24,41.14,41.21,39175.0,33.0466,33.1028,33.0225,33.0787,39175.0
2018-02-09 15:20:00,41.21,41.31,41.21,41.24,37548.0,33.0787,33.159,33.0787,33.1028,37548.0
2018-02-09 15:25:00,41.24,41.39,41.19,41.3,52958.0,33.1028,33.2232,33.0627,33.1509,52958.0
2018-02-09 15:30:00,41.31,41.46,41.29,41.41,93866.0,33.159,33.2794,33.1429,33.2392,93866.0
2018-02-09 15:35:00,41.41,41.44,41.28,41.36,57980.0,33.2392,33.2633,33.1349,33.1991,57980.0
2018-02-09 15:40:00,41.37,41.55,41.37,41.52,74103.0,33.2071,33.3516,33.2071,33.3275,74103.0
2018-02-09 15:45:00,41.52,41.8,41.51,41.7,171917.0,33.3275,33.5523,33.3195,33.472,171917.0
2018-02-09 15:50:00,41.71,41.82,41.68,41.7,215119.0,33.48,33.5683,33.456,33.472,215119.0
2018-02-09 15:55:00,41.7,41.71,41.4,41.49,329836.0,33.472,33.48,33.2312,33.3035,329836.0
2018-02-12 09:30:00,41.65,41.74,41.36,41.43,130905.0,33.4319,33.5041,33.1991,33.2553,130905.0
2018-02-12 09:35:00,41.44,41.44,41.14,41.23,73848.0,33.2633,33.2633,33.0225,33.0948,73848.0
2018-02-12 09:40:00,41.24,41.37,41.19,41.35,56962.0,33.1028,33.2071,33.0627,33.1911,56962.0
2018-02-12 09:45:00,41.34,41.36,41.17,41.21,56708.0,33.1831,33.1991,33.0466,33.0787,56708.0
2018-02-12 09:50:00,41.18,41.22,41.1,41.11,60899.0,33.0546,33.0867,32.9904,32.9984,60899.0
2018-02-12 09:55:00,41.12,41.12,40.98,40.98,64402.0,33.0065,33.0065,32.8941,32.8941,64402.0
2018-02-12 10:00:00,40.99,41.08,40.92,41.01,93841.0,32.9021,32.9744,32.8459,32.9182,93841.0
2018-02-12 10:05:00,41.01,41.01,40.81,40.85,157663.0,32.9182,32.9182,32.7576,32.7897,157663.0
2018-02-12 10:10:00,40.85,40.87,40.74,40.83,93024.0,32.7897,32.8058,32.7014,32.7737,93024.0
2018-02-12 10:15:00,40.82,40.86,40.71,40.75,92156.0,32.7657,32.7978,32.6774,32.7095,92156.0
2018-02-12 10:20:00,40.74,40.79,40.56,40.61,145978.0,32.7014,32.7416,32.557,32.5971,145978.0
2018-02-12 10:25:00,40.6,40.68,40.52,40.66,73494.0,32.5891,32.6533,32.5249,32.6372,73494.0
2018-02-12 10:30:00,40.66,40.68,40.51,40.64,65243.0,32.6372,32.6533,32.5168,32.6212,65243.0
2018-02-12 10:35:00,40.64,40.64,40.48,40.48,62661.0,32.6212,32.6212,32.4927,32.4927,62661.0
2018-02-12 10:40:00,40.48,40.5,40.38,40.39,157075.0,32.4927,32.5088,32.4125,32.4205,157075.0
2018-02-12 10:45:00,40.39,40.56,40.37,40.46,70183.0,32.4205,32.557,32.4044,32.4767,70183.0
2018-02-12 10:50:00,40.47,40.59,40.47,40.56,90430.0,32.4847,32.581,32.4847,32.557,90430.0
2018-02-12 10:55:00,40.56,40.68,40.54,40.63,58696.0,32.557,32.6533,32.5409,32.6131,58696.0
2018-02-12 11:00:00,40.63,40.63,40.53,40.57,65050.0,32.6131,32.6131,32.5329,32.565,65050.0
2018-02-12 11:05:00,40.57,40.61,40.56,40.56,64923.0,32.565,32.5971,32.557,32.557,64923.0
2018-02-12 11:10:00,40.56,40.75,40.56,40.73,100528.0,32.557,32.7095,32.557,32.6934,100528.0
2018-02-12 11:15:00,40.73,40.73,40.6,40.61,85107.0,32.6934,32.6934,32.5891,32.5971,85107.0
2018-02-12 11:20:00,40.6,40.65,40.57,40.61,79024.0,32.5891,32.6292,32.565,32.5971,79024.0
2018-02-12 11:25:00,40.6,40.78,40.6,40.73,105413.0,32.5891,32.7335,32.5891,32.6934,105413.0
2018-02-12 11:30:00,40.73,40.77,40.64,40.67,72320.0,32.6934,32.7255,32.6212,32.6453,72320.0
2018-02-12 11:35:00,40.68,40.74,40.65,40.74,52169.0,32.6533,32.7014,32.6292,32.7014,52169.0
2018-02-12 11:40:00,40.74,40.75,40.68,40.68,53940.0,32.7014,32.7095,32.6533,32.6533,53940.0
2018-02-12 11:45:00,40.7,40.7,40.58,40.69,75512.0,32.6693,32.6693,32.573,32.6613,75512.0
2018-02-12 11:50:00,40.68,40.75,40.65,40.73,52592.0,32.6533,32.7095,32.6292,32.6934,52592.0
2018-02-12 11:55:00,40.74,40.83,40.7,40.82,57480.0,32.7014,32.7737,32.6693,32.7657,57480.0
2018-02-12 12:00:00,40.82,40.83,40.77,40.81,30764.0,32.7657,32.7737,32.7255,32.7576,30764.0
2018-02-12 12:05:00,40.81,40.91,40.79,40.89,37453.0,32.7576,32.8379,32.7416,32.8218,37453.0
2018-02-12 12:10:00,40.89,41.02,40.87,41.02,61711.0,32.8218,32.9262,32.8058,32.9262,61711.0
2018-02-12 12:15:00,41.03,41.09,40.99,41.0,57845.0,32.9342,32.9824,32.9021,32.9101,57845.0
2018-02-12 12:20:00,41.0,41.03,40.99,41.02,42614.0,32.9101,32.9342,32.9021,32.9262,42614.0
2018-02-12 12:25:00,41.02,41.02,40.96,40.98,48089.0,32.9262,32.9262,32.878,32.8941,48089.0
2018-02-12 12:30:00,40.98,40.99,40.92,40.96,34732.0,32.8941,32.9021,32.8459,32.878,34732.0
2018-02-12 12:35:00,40.96,40.98,40.91,40.97,43138.0,32.878,32.8941,32.8379,32.8861,43138.0
2018-02-12 12:40:00,40.97,40.98,40.92,40.95,35952.0,32.8861,32.8941,32.8459,32.87,35952.0
2018-02-12 12:45:00,40.95,41.03,40.88,40.88,69651.0,32.87,32.9342,32.8138,32.8138,69651.0
2018-02-12 12:50:00,40.89,40.97,40.88,40.95,46624.0,32.8218,32.8861,32.8138,32.87,46624.0
2018-02-12 12:55:00,40.96,40.97,40.9,40.92,33955.0,32.878,32.8861,32.8299,32.8459,33955.0
2018-02-12 13:00:00,40.94,40.99,40.94,40.97,21251.0,32.862,32.9021,32.862,32.8861,21251.0
2018-02-12 13:05:00,40.98,40.98,40.87,40.9,44945.0,32.8941,32.8941,32.8058,32.8299,44945.0
2018-02-12 13:10:00,40.89,40.94,40.88,40.93,25678.0,32.8218,32.862,32.8138,32.854,25678.0
2018-02-12 13:15:00,40.94,40.97,40.91,40.91,34463.0,32.862,32.8861,32.8379,32.8379,34463.0
2018-02-12 13:20:00,40.92,40.93,40.86,40.92,28338.0,32.8459,32.854,32.7978,32.8459,28338.0
2018-02-12 13:25:00,40.91,40.98,40.91,40.92,34254.0,32.8379,32.8941,32.8379,32.8459,34254.0
2018-02-12 13:30:00,40.92,40.93,40.87,40.88,29805.0,32.8459,32.854,32.8058,32.8138,29805.0
2018-02-12 13:35:00,40.88,40.88,40.79,40.8,31994.0,32.8138,32.8138,32.7416,32.7496,31994.0
2018-02-12 13:40:00,40.81,40.88,40.8,40.86,33911.0,32.7576,32.8138,32.7496,32.7978,33911.0
2018-02-12 13:45:00,40.86,40.96,40.84,40.92,50982.0,32.7978,32.878,32.7817,32.8459,50982.0
2018-02-12 13:50:00,40.92,41.04,40.92,41.04,31147.0,32.8459,32.9422,32.8459,32.9422,31147.0
2018-02-12 13:55:00,41.04,41.1,41.02,41.05,28820.0,32.9422,32.9904,32.9262,32.9503,28820.0
2018-02-12 14:00:00,41.05,41.07,41.02,41.07,30319.0,32.9503,32.9663,32.9262,32.9663,30319.0
2018-02-12 14:05:00,41.07,41.11,41.03,41.04,37254.0,32.9663,32.9984,32.9342,32.9422,37254.0
2018-02-12 14:10:00,41.04,41.08,41.04,41.07,50623.0,32.9422,32.9744,32.9422,32.9663,50623.0
2018-02-12 14:15:00,41.08,41.12,41.07,41.11,38035.0,32.9744,33.0065,32.9663,32.9984,38035.0
2018-02-12 14:20:00,41.11,41.16,41.1,41.12,33578.0,32.9984,33.0386,32.9904,33.0065,33578.0
2018-02-12 14:25:00,41.12,41.18,41.1,41.16,35477.0,33.0065,33.0546,32.9904,33.0386,35477.0
2018-02-12 14:30:00,41.17,41.21,41.16,41.18,34808.0,33.0466,33.0787,33.0386,33.0546,34808.0
2018-02-12 14:35:00,41.18,41.24,41.15,41.23,29601.0,33.0546,33.1028,33.0305,33.0948,29601.0
2018-02-12 14:40:00,41.22,41.26,41.18,41.18,29444.0,33.0867,33.1188,33.0546,33.0546,29444.0
2018-02-12 14:45:00,41.17,41.18,41.12,41.13,40631.0,33.0466,33.0546,33.0065,33.0145,40631.0
2018-02-12 14:50:00,41.13,41.14,41.09,41.13,35391.0,33.0145,33.0225,32.9824,33.0145,35391.0
2018-02-12 14:55:00,41.13,41.2,41.13,41.18,47368.0,33.0145,33.0707,33.0145,33.0546,47368.0
2018-02-12 15:00:00,41.18,41.19,41.14,41.16,46520.0,33.0546,33.0627,33.0225,33.0386,46520.0
2018-02-12 15:05:00,41.16,41.2,41.16,41.18,41972.0,33.0386,33.0707,33.0386,33.0546,41972.0
2018-02-12 15:10:00,41.17,41.29,41.15,41.27,54333.0,33.0466,33.1429,33.0305,33.1269,54333.0
2018-02-12 15:15:00,41.27,41.32,41.26,41.3,53375.0,33.1269,33.167,33.1188,33.1509,53375.0
2018-02-12 15:20:00,41.3,41.37,41.3,41.33,59431.0,33.1509,33.2071,33.1509,33.175,59431.0
2018-02-12 15:25:00,41.33,41.36,41.3,41.33,65037.0,33.175,33.1991,33.1509,33.175,65037.0
2018-02-12 15:30:00,41.34,41.39,41.27,41.3,94729.0,33.1831,33.2232,33.1269,33.1509,94729.0
2018-02-12 15:35:00,41.3,41.31,41.17,41.23,84506.0,33.1509,33.159,33.0466,33.0948,84506.0
2018-02-12 15:40:00,41.24,41.34,41.23,41.34,89577.0,33.1028,33.1831,33.0948,33.1831,89577.0
2018-02-12 15:45:00,41.34,41.37,41.13,41.29,200103.0,33.1831,33.2071,33.0145,33.1429,200103.0
2018-02-12 15:50:00,41.29,41.37,41.27,41.32,184683.0,33.1429,33.2071,33.1269,33.167,184683.0
2018-02-12 15:55:00,41.31,41.34,41.24,41.27,369169.0,33.159,33.1831,33.1028,33.1269,369169.0
2018-02-13 09:30:00,41.1,41.33,40.98,41.25,94245.0,32.9904,33.175,32.8941,33.1108,94245.0
2018-02-13 09:35:00,41.23,41.34,41.21,41.27,30362.0,33.0948,33.1831,33.0787,33.1269,30362.0
2018-02-13 09:40:00,41.27,41.42,41.19,41.38,36827.0,33.1269,33.2473,33.0627,33.2152,36827.0
2018-02-13 09:45:00,41.38,41.41,41.24,41.24,20673.0,33.2152,33.2392,33.1028,33.1028,20673.0
2018-02-13 09:50:00,41.23,41.29,41.12,41.13,34372.0,33.0948,33.1429,33.0065,33.0145,34372.0
2018-02-13 09:55:00,41.13,41.17,41.05,41.09,19248.0,33.0145,33.0466,32.9503,32.9824,19248.0
2018-02-13 10:00:00,41.09,41.14,41.0,41.06,33711.0,32.9824,33.0225,32.9101,32.9583,33711.0
2018-02-13 10:05:00,41.05,41.05,40.97,40.98,13676.0,32.9503,32.9503,32.8861,32.8941,13676.0
2018-02-13 10:10:00,40.98,41.08,40.97,41.08,18596.0,32.8941,32.9744,32.8861,32.9744,18596.0
2018-02-13 10:15:00,41.07,41.08,41.0,41.03,13051.0,32.9663,32.9744,32.9101,32.9342,13051.0
2018-02-13 10:20:00,41.04,41.09,41.02,41.04,14669.0,32.9422,32.9824,32.9262,32.9422,14669.0
2018-02-13 10:25:00,41.04,41.11,41.04,41.04,17638.0,32.9422,32.9984,32.9422,32.9422,17638.0
2018-02-13 10:30:00,41.05,41.09,41.04,41.04,15065.0,32.9503,32.9824,32.9422,32.9422,15065.0
2018-02-13 10:35:00,41.05,41.17,41.05,41.17,16600.0,32.9503,33.0466,32.9503,33.0466,16600.0
2018-02-13 10:40:00,41.17,41.24,41.17,41.2,21574.0,33.0466,33.1028,33.0466,33.0707,21574.0
2018-02-13 10:45:00,41.2,41.3,41.2,41.29,24576.0,33.0707,33.1509,33.0707,33.1429,24576.0
2018-02-13 10:50:00,41.29,41.3,41.26,41.27,20870.0,33.1429,33.1509,33.1188,33.1269,20870.0
2018-02-13 10:55:00,41.26,41.28,41.24,41.28,15052.0,33.1188,33.1349,33.1028,33.1349,15052.0
2018-02-13 11:00:00,41.27,41.29,41.25,41.27,17316.0,33.1269,33.1429,33.1108,33.1269,17316.0
2018-02-13 11:05:00,41.26,41.31,41.25,41.25,15801.0,33.1188,33.159,33.1108,33.1108,15801.0
2018-02-13 11:10:00,41.25,41.32,41.23,41.3,19129.0,33.1108,33.167,33.0948,33.1509,19129.0
2018-02-13 11:15:00,41.31,41.32,41.26,41.3,8628.0,33.159,33.167,33.1188,33.1509,8628.0
2018-02-13 11:20:00,41.3,41.32,41.25,41.32,14566.0,33.1509,33.167,33.1108,33.167,14566.0
2018-02-13 11:25:00,41.32,41.34,41.26,41.26,18355.0,33.167,33.1831,33.1188,33.1188,18355.0
2018-02-13 11:30:00,41.26,41.29,41.24,41.25,9234.0,33.1188,33.1429,33.1028,33.1108,9234.0
2018-02-13 11:35:00,41.25,41.25,41.22,41.25,13396.0,33.1108,33.1108,33.0867,33.1108,13396.0
2018-02-13 11:40:00,41.26,41.28,41.22,41.24,10533.0,33.1188,33.1349,33.0867,33.1028,10533.0
2018-02-13 11:45:00,41.25,41.34,41.25,41.33,11481.0,33.1108,33.1831,33.1108,33.175,11481.0
2018-02-13 11:50:00,41.33,41.37,41.33,41.35,17968.0,33.175,33.2071,33.175,33.1911,17968.0
2018-02-13 11:55:00,41.34,41.42,41.33,41.36,11870.0,33.1831,33.2473,33.175,33.1991,11870.0
2018-02-13 12:00:00,41.36,41.38,41.35,41.36,12244.0,33.1991,33.2152,33.1911,33.1991,12244.0
2018-02-13 12:05:00,41.37,41.38,41.34,41.36,12867.0,33.2071,33.2152,33.1831,33.1991,12867.0
2018-02-13 12:10:00,41.36,41.4,41.35,41.4,10282.0,33.1991,33.2312,33.1911,33.2312,10282.0
2018-02-13 12:15:00,41.4,41.4,41.36,41.37,9755.0,33.2312,33.2312,33.1991,33.2071,9755.0
2018-02-13 12:20:00,41.37,41.37,41.35,41.35,8188.0,33.2071,33.2071,33.1911,33.1911,8188.0
2018-02-13 12:25:00,41.35,41.36,41.32,41.34,15063.0,33.1911,33.1991,33.167,33.1831,15063.0
2018-02-13 12:30:00,41.34,41.35,41.32,41.33,17468.0,33.1831,33.1911,33.167,33.175,17468.0
2018-02-13 12:35:00,41.34,41.36,41.28,41.32,36438.0,33.1831,33.1991,33.1349,33.167,36438.0
2018-02-13 12:40:00,41.31,41.34,41.3,41.31,8520.0,33.159,33.1831,33.1509,33.159,8520.0
2018-02-13 12:45:00,41.32,41.33,41.29,41.29,16591.0,33.167,33.175,33.1429,33.1429,16591.0
2018-02-13 12:50:00,41.29,41.3,41.24,41.25,11735.0,33.1429,33.1509,33.1028,33.1108,11735.0
2018-02-13 12:55:00,41.24,41.25,41.21,41.21,5666.0,33.1028,33.1108,33.0787,33.0787,5666.0
2018-02-13 13:00:00,41.21,41.22,41.13,41.13,37166.0,33.0787,33.0867,33.0145,33.0145,37166.0
2018-02-13 13:05:00,41.13,41.13,41.05,41.09,45223.0,33.0145,33.0145,32.9503,32.9824,45223.0
2018-02-13 13:10:00,41.08,41.13,41.07,41.13,51847.0,32.9744,33.0145,32.9663,33.0145,51847.0
2018-02-13 13:15:00,41.14,41.27,41.12,41.25,20815.0,33.0225,33.1269,33.0065,33.1108,20815.0
2018-02-13 13:20:00,41.26,41.36,41.26,41.34,9900.0,33.1188,33.1991,33.1188,33.1831,9900.0
2018-02-13 13:25:00,41.34,41.35,41.31,41.31,10999.0,33.1831,33.1911,33.159,33.159,10999.0
2018-02-13 13:30:00,41.31,41.31,41.27,41.3,19608.0,33.159,33.159,33.1269,33.1509,19608.0
2018-02-13 13:35:00,41.3,41.36,41.29,41.36,9799.0,33.1509,33.1991,33.1429,33.1991,9799.0
2018-02-13 13:40:00,41.35,41.36,41.29,41.29,19285.0,33.1911,33.1991,33.1429,33.1429,19285.0
2018-02-13 13:45:00,41.29,41.29,41.25,41.25,15809.0,33.1429,33.1429,33.1108,33.1108,15809.0
2018-02-13 13:50:00,41.26,41.26,41.2,41.22,21755.0,33.1188,33.1188,33.0707,33.0867,21755.0
2018-02-13 13:55:00,41.22,41.22,41.17,41.21,17395.0,33.0867,33.0867,33.0466,33.0787,17395.0
2018-02-13 14:00:00,41.2,41.21,41.18,41.2,17784.0,33.0707,33.0787,33.0546,33.0707,17784.0
2018-02-13 14:05:00,41.2,41.23,41.18,41.23,17215.0,33.0707,33.0948,33.0546,33.0948,17215.0
2018-02-13 14:10:00,41.22,41.28,41.22,41.26,21753.0,33.0867,33.1349,33.0867,33.1188,21753.0
2018-02-13 14:15:00,41.27,41.31,41.25,41.26,10539.0,33.1269,33.159,33.1108,33.1188,10539.0
2018-02-13 14:20:00,41.25,41.29,41.24,41.25,17619.0,33.1108,33.1429,33.1028,33.1108,17619.0
2018-02-13 14:25:00,41.25,41.25,41.2,41.22,20325.0,33.1108,33.1108,33.0707,33.0867,20325.0
2018-02-13 14:30:00,41.23,41.29,41.22,41.29,16893.0,33.0948,33.1429,33.0867,33.1429,16893.0
2018-02-13 14:35:00,41.29,41.33,41.29,41.3,19011.0,33.1429,33.175,33.1429,33.1509,19011.0
2018-02-13 14:40:00,41.29,41.3,41.26,41.29,19917.0,33.1429,33.1509,33.1188,33.1429,19917.0
2018-02-13 14:45:00,41.28,41.32,41.26,41.3,16467.0,33.1349,33.167,33.1188,33.1509,16467.0
2018-02-13 14:50:00,41.3,41.35,41.3,41.32,15238.0,33.1509,33.1911,33.1509,33.167,15238.0
2018-02-13 14:55:00,41.32,41.37,41.31,41.35,20087.0,33.167,33.2071,33.159,33.1911,20087.0
2018-02-13 15:00:00,41.36,41.36,41.29,41.29,15740.0,33.1991,33.1991,33.1429,33.1429,15740.0
2018-02-13 15:05:00,41.28,41.3,41.28,41.28,16288.0,33.1349,33.1509,33.1349,33.1349,16288.0
2018-02-13 15:10:00,41.28,41.29,41.24,41.29,31180.0,33.1349,33.1429,33.1028,33.1429,31180.0
2018-02-13 15:15:00,41.29,41.31,41.28,41.3,27070.0,33.1429,33.159,33.1349,33.1509,27070.0
2018-02-13 15:20:00,41.3,41.31,41.26,41.27,22292.0,33.1509,33.159,33.1188,33.1269,22292.0
2018-02-13 15:25:00,41.27,41.35,41.25,41.34,38501.0,33.1269,33.1911,33.1108,33.1831,38501.0
2018-02-13 15:30:00,41.33,41.34,41.28,41.3,30328.0,33.175,33.1831,33.1349,33.1509,30328.0
2018-02-13 15:35:00,41.31,41.35,41.3,41.33,68631.0,33.159,33.1911,33.1509,33.175,68631.0
2018-02-13 15:40:00,41.33,41.35,41.27,41.3,153652.0,33.175,33.1911,33.1269,33.1509,153652.0
2018-02-13 15:45:00,41.29,41.34,41.29,41.3,67363.0,33.1429,33.1831,33.1429,33.1509,67363.0
2018-02-13 15:50:00,41.31,41.36,41.3,41.34,73271.0,33.159,33.1991,33.1509,33.1831,73271.0
2018-02-13 15:55:00,41.34,41.36,41.3,41.35,260059.0,33.1831,33.1991,33.1509,33.1911,260059.0
2018-02-14 09:30:00,40.91,41.1,40.72,40.83,167134.0,32.8379,32.9904,32.6854,32.7737,167134.0
2018-02-14 09:35:00,40.83,41.04,40.82,41.02,84172.0,32.7737,32.9422,32.7657,32.9262,84172.0
2018-02-14 09:40:00,41.03,41.18,41.0,41.14,97628.0,32.9342,33.0546,32.9101,33.0225,97628.0
2018-02-14 09:45:00,41.12,41.19,41.0,41.15,63033.0,33.0065,33.0627,32.9101,33.0305,63033.0
2018-02-14 09:50:00,41.17,41.3,41.13,41.3,57356.0,33.0466,33.1509,33.0145,33.1509,57356.0
2018-02-14 09:55:00,41.32,41.36,41.15,41.18,89416.0,33.167,33.1991,33.0305,33.0546,89416.0
2018-02-14 10:00:00,41.17,41.22,40.97,40.99,59717.0,33.0466,33.0867,32.8861,32.9021,59717.0
2018-02-14 10:05:00,40.98,41.2,40.97,41.18,53043.0,32.8941,33.0707,32.8861,33.0546,53043.0
2018-02-14 10:10:00,41.18,41.26,41.1,41.14,39441.0,33.0546,33.1188,32.9904,33.0225,39441.0
2018-02-14 10:15:00,41.18,41.24,41.16,41.24,37601.0,33.0546,33.1028,33.0386,33.1028,37601.0
2018-02-14 10:20:00,41.23,41.4,41.23,41.37,36866.0,33.0948,33.2312,33.0948,33.2071,36866.0
2018-02-14 10:25:00,41.38,41.42,41.34,41.34,30990.0,33.2152,33.2473,33.1831,33.1831,30990.0
2018-02-14 10:30:00,41.35,41.57,41.35,41.52,79333.0,33.1911,33.3677,33.1911,33.3275,79333.0
2018-02-14 10:35:00,41.5,41.66,41.5,41.66,43181.0,33.3115,33.4399,33.3115,33.4399,43181.0
2018-02-14 10:40:00,41.65,41.78,41.51,41.69,126588.0,33.4319,33.5362,33.3195,33.464,126588.0
2018-02-14 10:45:00,41.7,41.79,41.6,41.66,77505.0,33.472,33.5443,33.3918,33.4399,77505.0
2018-02-14 10:50:00,41.66,41.79,41.65,41.72,42807.0,33.4399,33.5443,33.4319,33.4881,42807.0
2018-02-14 10:55:00,41.7,41.81,41.68,41.72,24544.0,33.472,33.5603,33.456,33.4881,24544.0
2018-02-14 11:00:00,41.71,41.77,41.64,41.64,15958.0,33.48,33.5282,33.4239,33.4239,15958.0
2018-02-14 11:05:00,41.64,41.69,41.6,41.61,24063.0,33.4239,33.464,33.3918,33.3998,24063.0
2018-02-14 11:10:00,41.61,41.68,41.6,41.64,27070.0,33.3998,33.456,33.3918,33.4239,27070.0
2018-02-14 11:15:00,41.64,41.67,41.58,41.6,20541.0,33.4239,33.4479,33.3757,33.3918,20541.0
2018-02-14 11:20:00,41.6,41.62,41.49,41.59,36564.0,33.3918,33.4078,33.3035,33.3837,36564.0
2018-02-14 11:25:00,41.6,41.72,41.6,41.67,30832.0,33.3918,33.4881,33.3918,33.4479,30832.0
2018-02-14 11:30:00,41.67,41.69,41.54,41.54,18762.0,33.4479,33.464,33.3436,33.3436,18762.0
2018-02-14 11:35:00,41.54,41.55,41.47,41.55,21863.0,33.3436,33.3516,33.2874,33.3516,21863.0
2018-02-14 11:40:00,41.55,41.56,41.49,41.5,19452.0,33.3516,33.3596,33.3035,33.3115,19452.0
2018-02-14 11:45:00,41.52,41.53,41.42,41.43,25890.0,33.3275,33.3356,33.2473,33.2553,25890.0
2018-02-14 11:50:00,41.43,41.43,41.38,41.4,17558.0,33.2553,33.2553,33.2152,33.2312,17558.0
2018-02-14 11:55:00,41.4,41.41,41.34,41.37,20061.0,33.2312,33.2392,33.1831,33.2071,20061.0
2018-02-14 12:00:00,41.4,41.45,41.38,41.39,12332.0,33.2312,33.2713,33.2152,33.2232,12332.0
2018-02-14 12:05:00,41.41,41.46,41.37,41.39,15699.0,33.2392,33.2794,33.2071,33.2232,15699.0
2018-02-14 12:10:00,41.39,41.45,41.34,41.45,26770.0,33.2232,33.2713,33.1831,33.2713,26770.0
2018-02-14 12:15:00,41.45,41.49,41.42,41.45,20519.0,33.2713,33.3035,33.2473,33.2713,20519.0
2018-02-14 12:20:00,41.44,41.58,41.41,41.53,33031.0,33.2633,33.3757,33.2392,33.3356,33031.0
2018-02-14 12:25:00,41.55,41.66,41.55,41.65,22830.0,33.3516,33.4399,33.3516,33.4319,22830.0
2018-02-14 12:30:00,41.61,41.71,41.6,41.71,34948.0,33.3998,33.48,33.3918,33.48,34948.0
2018-02-14 12:35:00,41.71,41.73,41.64,41.68,24982.0,33.48,33.4961,33.4239,33.456,24982.0
2018-02-14 12:40:00,41.69,41.71,41.66,41.7,36418.0,33.464,33.48,33.4399,33.472,36418.0
2018-02-14 12:45:00,41.69,41.74,41.68,41.69,13343.0,33.464,33.5041,33.456,33.464,13343.0
2018-02-14 12:50:00,41.68,41.78,41.68,41.77,17828.0,33.456,33.5362,33.456,33.5282,17828.0
2018-02-14 12:55:00,41.77,41.8,41.75,41.8,11430.0,33.5282,33.5523,33.5122,33.5523,11430.0
2018-02-14 13:00:00,41.78,41.84,41.77,41.83,16187.0,33.5362,33.5844,33.5282,33.5764,16187.0
2018-02-14 13:05:00,41.84,41.92,41.83,41.9,49563.0,33.5844,33.6486,33.5764,33.6326,49563.0
2018-02-14 13:10:00,41.9,41.91,41.87,41.88,24576.0,33.6326,33.6406,33.6085,33.6165,24576.0
2018-02-14 13:15:00,41.88,41.95,41.88,41.93,31259.0,33.6165,33.6727,33.6165,33.6566,31259.0
2018-02-14 13:20:00,41.94,41.95,41.91,41.93,15952.0,33.6647,33.6727,33.6406,33.6566,15952.0
2018-02-14 13:25:00,41.93,41.94,41.79,41.79,13693.0,33.6566,33.6647,33.5443,33.5443,13693.0
2018-02-14 13:30:00,41.82,41.82,41.77,41.77,12876.0,33.5683,33.5683,33.5282,33.5282,12876.0
2018-02-14 13:35:00,41.77,41.78,41.69,41.74,13965.0,33.5282,33.5362,33.464,33.5041,13965.0
2018-02-14 13:40:00,41.74,41.75,41.69,41.74,24968.0,33.5041,33.5122,33.464,33.5041,24968.0
2018-02-14 13:45:00,41.75,41.82,41.73,41.82,23138.0,33.5122,33.5683,33.4961,33.5683,23138.0
2018-02-14 13:50:00,41.8,41.83,41.78,41.83,13722.0,33.5523,33.5764,33.5362,33.5764,13722.0
2018-02-14 13:55:00,41.82,41.82,41.76,41.77,7736.0,33.5683,33.5683,33.5202,33.5282,7736.0
2018-02-14 14:00:00,41.76,41.79,41.68,41.71,21848.0,33.5202,33.5443,33.456,33.48,21848.0
2018-02-14 14:05:00,41.71,41.74,41.67,41.7,24595.0,33.48,33.5041,33.4479,33.472,24595.0
2018-02-14 14:10:00,41.7,41.73,41.64,41.7,23110.0,33.472,33.4961,33.4239,33.472,23110.0
2018-02-14 14:15:00,41.69,41.7,41.64,41.66,19134.0,33.464,33.472,33.4239,33.4399,19134.0
2018-02-14 14:20:00,41.67,41.68,41.58,41.59,19218.0,33.4479,33.456,33.3757,33.3837,19218.0
2018-02-14 14:25:00,41.6,41.62,41.53,41.57,24066.0,33.3918,33.4078,33.3356,33.3677,24066.0
2018-02-14 14:30:00,41.57,41.63,41.55,41.6,19146.0,33.3677,33.4158,33.3516,33.3918,19146.0
2018-02-14 14:35:00,41.61,41.66,41.59,41.66,35307.0,33.3998,33.4399,33.3837,33.4399,35307.0
2018-02-14 14:40:00,41.66,41.68,41.63,41.67,18454.0,33.4399,33.456,33.4158,33.4479,18454.0
2018-02-14 14:45:00,41.67,41.69,41.63,41.67,20449.0,33.4479,33.464,33.4158,33.4479,20449.0
2018-02-14 14:50:00,41.66,41.7,41.66,41.68,17255.0,33.4399,33.472,33.4399,33.456,17255.0
2018-02-14 14:55:00,41.68,41.7,41.67,41.7,20856.0,33.456,33.472,33.4479,33.472,20856.0
2018-02-14 15:00:00,41.69,41.78,41.69,41.77,29779.0,33.464,33.5362,33.464,33.5282,29779.0
2018-02-14 15:05:00,41.77,41.83,41.77,41.82,33068.0,33.5282,33.5764,33.5282,33.5683,33068.0
2018-02-14 15:10:00,41.82,41.83,41.81,41.82,19775.0,33.5683,33.5764,33.5603,33.5683,19775.0
2018-02-14 15:15:00,41.82,41.85,41.79,41.84,24428.0,33.5683,33.5924,33.5443,33.5844,24428.0
2018-02-14 15:20:00,41.84,41.85,41.73,41.75,28554.0,33.5844,33.5924,33.4961,33.5122,28554.0
2018-02-14 15:25:00,41.75,41.79,41.75,41.76,24923.0,33.5122,33.5443,33.5122,33.5202,24923.0
2018-02-14 15:30:00,41.76,41.79,41.74,41.75,30465.0,33.5202,33.5443,33.5041,33.5122,30465.0
2018-02-14 15:35:00,41.76,41.83,41.75,41.83,37343.0,33.5202,33.5764,33.5122,33.5764,37343.0
2018-02-14 15:40:00,41.83,41.84,41.77,41.77,34511.0,33.5764,33.5844,33.5282,33.5282,34511.0
2018-02-14 15:45:00,41.76,41.84,41.74,41.76,99505.0,33.5202,33.5844,33.5041,33.5202,99505.0
2018-02-14 15:50:00,41.77,41.82,41.77,41.79,74973.0,33.5282,33.5683,33.5282,33.5443,74973.0
2018-02-14 15:55:00,41.79,41.86,41.77,41.82,189999.0,33.5443,33.6005,33.5282,33.5683,189999.0
2018-02-15 09:30:00,42.22,42.7,42.0,42.41,224689.0,33.8894,34.2747,33.7128,34.0419,224689.0
2018-02-15 09:35:00,42.45,42.52,42.31,42.5,39702.0,34.074,34.1302,33.9617,34.1142,39702.0
2018-02-15 09:40:00,42.49,42.61,42.45,42.53,65211.0,34.1061,34.2025,34.074,34.1383,65211.0
2018-02-15 09:45:00,42.53,42.53,42.42,42.48,29912.0,34.1383,34.1383,34.05,34.0981,29912.0
2018-02-15 09:50:00,42.47,42.47,42.3,42.3,36777.0,34.0901,34.0901,33.9536,33.9536,36777.0
2018-02-15 09:55:00,42.3,42.48,42.3,42.46,29391.0,33.9536,34.0981,33.9536,34.0821,29391.0
2018-02-15 10:00:00,42.46,42.53,42.42,42.42,52425.0,34.0821,34.1383,34.05,34.05,52425.0
2018-02-15 10:05:00,42.43,42.46,42.34,42.37,46568.0,34.058,34.0821,33.9857,34.0098,46568.0
2018-02-15 10:10:00,42.37,42.44,42.35,42.43,56612.0,34.0098,34.066,33.9938,34.058,56612.0
2018-02-15 10:15:00,42.43,42.45,42.37,42.45,87220.0,34.058,34.074,34.0098,34.074,87220.0
2018-02-15 10:20:00,42.45,42.59,42.44,42.58,43275.0,34.074,34.1864,34.066,34.1784,43275.0
2018-02-15 10:25:00,42.57,42.75,42.57,42.74,43500.0,34.1704,34.3148,34.1704,34.3068,43500.0
2018-02-15 10:30:00,42.74,42.87,42.7,42.85,103883.0,34.3068,34.4112,34.2747,34.3951,103883.0
2018-02-15 10:35:00,42.84,42.89,42.79,42.83,89720.0,34.3871,34.4272,34.3469,34.3791,89720.0
2018-02-15 10:40:00,42.82,42.9,42.77,42.8,72854.0,34.371,34.4352,34.3309,34.355,72854.0
2018-02-15 10:45:00,42.8,42.94,42.8,42.94,42129.0,34.355,34.4674,34.355,34.4674,42129.0
2018-02-15 10:50:00,42.95,43.01,42.93,42.93,48186.0,34.4754,34.5235,34.4593,34.4593,48186.0
2018-02-15 10:55:00,42.92,42.92,42.81,42.85,32070.0,34.4513,34.4513,34.363,34.3951,32070.0
2018-02-15 11:00:00,42.85,42.94,42.84,42.85,34443.0,34.3951,34.4674,34.3871,34.3951,34443.0
2018-02-15 11:05:00,42.86,42.93,42.86,42.91,23931.0,34.4031,34.4593,34.4031,34.4433,23931.0
2018-02-15 11:10:00,42.9,42.9,42.75,42.8,23354.0,34.4352,34.4352,34.3148,34.355,23354.0
2018-02-15 11:15:00,42.8,42.8,42.68,42.68,22506.0,34.355,34.355,34.2587,34.2587,22506.0
2018-02-15 11:20:00,42.7,42.71,42.61,42.63,28983.0,34.2747,34.2827,34.2025,34.2185,28983.0
2018-02-15 11:25:00,42.62,42.85,42.61,42.85,33503.0,34.2105,34.3951,34.2025,34.3951,33503.0
2018-02-15 11:30:00,42.86,42.86,42.75,42.76,36795.0,34.4031,34.4031,34.3148,34.3229,36795.0
2018-02-15 11:35:00,42.76,42.81,42.74,42.75,31079.0,34.3229,34.363,34.3068,34.3148,31079.0
2018-02-15 11:40:00,42.76,42.86,42.75,42.85,29052.0,34.3229,34.4031,34.3148,34.3951,29052.0
2018-02-15 11:45:00,42.85,42.87,42.78,42.84,19668.0,34.3951,34.4112,34.3389,34.3871,19668.0
2018-02-15 11:50:00,42.84,42.86,42.78,42.82,32289.0,34.3871,34.4031,34.3389,34.371,32289.0
2018-02-15 11:55:00,42.82,42.84,42.78,42.81,19577.0,34.371,34.3871,34.3389,34.363,19577.0
2018-02-15 12:00:00,42.81,42.83,42.75,42.76,13697.0,34.363,34.3791,34.3148,34.3229,13697.0
2018-02-15 12:05:00,42.75,42.81,42.73,42.8,9143.0,34.3148,34.363,34.2988,34.355,9143.0
2018-02-15 12:10:00,42.8,42.84,42.78,42.81,14512.0,34.355,34.3871,34.3389,34.363,14512.0
2018-02-15 12:15:00,42.82,42.83,42.74,42.79,14235.0,34.371,34.3791,34.3068,34.3469,14235.0
2018-02-15 12:20:00,42.78,42.83,42.75,42.83,27819.0,34.3389,34.3791,34.3148,34.3791,27819.0
2018-02-15 12:25:00,42.82,42.87,42.76,42.76,39591.0,34.371,34.4112,34.3229,34.3229,39591.0
2018-02-15 12:30:00,42.77,42.85,42.77,42.8,11428.0,34.3309,34.3951,34.3309,34.355,11428.0
2018-02-15 12:35:00,42.79,42.83,42.76,42.83,33189.0,34.3469,34.3791,34.3229,34.3791,33189.0
2018-02-15 12:40:00,42.84,42.93,42.8,42.9,51857.0,34.3871,34.4593,34.355,34.4352,51857.0
2018-02-15 12:45:00,42.91,42.95,42.87,42.88,23531.0,34.4433,34.4754,34.4112,34.4192,23531.0
2018-02-15 12:50:00,42.88,42.94,42.87,42.89,17151.0,34.4192,34.4674,34.4112,34.4272,17151.0
2018-02-15 12:55:00,42.89,42.92,42.88,42.91,9507.0,34.4272,34.4513,34.4192,34.4433,9507.0
2018-02-15 13:00:00,42.92,42.95,42.91,42.94,16404.0,34.4513,34.4754,34.4433,34.4674,16404.0
2018-02-15 13:05:00,42.94,42.98,42.93,42.96,11157.0,34.4674,34.4995,34.4593,34.4834,11157.0
2018-02-15 13:10:00,42.97,43.02,42.96,43.01,20838.0,34.4914,34.5316,34.4834,34.5235,20838.0
2018-02-15 13:15:00,43.01,43.01,42.96,43.0,15377.0,34.5235,34.5235,34.4834,34.5155,15377.0
2018-02-15 13:20:00,42.99,43.0,42.93,42.96,16934.0,34.5075,34.5155,34.4593,34.4834,16934.0
2018-02-15 13:25:00,42.96,42.97,42.88,42.89,16672.0,34.4834,34.4914,34.4192,34.4272,16672.0
2018-02-15 13:30:00,42.89,42.9,42.87,42.89,16436.0,34.4272,34.4352,34.4112,34.4272,16436.0
2018-02-15 13:35:00,42.88,42.91,42.87,42.87,9291.0,34.4192,34.4433,34.4112,34.4112,9291.0
2018-02-15 13:40:00,42.87,42.92,42.87,42.91,18213.0,34.4112,34.4513,34.4112,34.4433,18213.0
2018-02-15 13:45:00,42.92,42.98,42.91,42.98,27364.0,34.4513,34.4995,34.4433,34.4995,27364.0
2018-02-15 13:50:00,42.97,42.98,42.92,42.92,28632.0,34.4914,34.4995,34.4513,34.4513,28632.0
2018-02-15 13:55:00,42.93,42.98,42.92,42.94,21534.0,34.4593,34.4995,34.4513,34.4674,21534.0
2018-02-15 14:00:00,42.95,43.0,42.94,42.99,19460.0,34.4754,34.5155,34.4674,34.5075,19460.0
2018-02-15 14:05:00,42.99,43.09,42.96,43.05,46233.0,34.5075,34.5878,34.4834,34.5556,46233.0
2018-02-15 14:10:00,43.04,43.08,42.98,43.04,72259.0,34.5476,34.5797,34.4995,34.5476,72259.0
2018-02-15 14:15:00,43.05,43.08,43.02,43.05,39321.0,34.5556,34.5797,34.5316,34.5556,39321.0
2018-02-15 14:20:00,43.04,43.06,43.02,43.05,21916.0,34.5476,34.5637,34.5316,34.5556,21916.0
2018-02-15 14:25:00,43.05,43.05,43.02,43.05,25290.0,34.5556,34.5556,34.5316,34.5556,25290.0
2018-02-15 14:30:00,43.05,43.06,43.0,43.04,28244.0,34.5556,34.5637,34.5155,34.5476,28244.0
2018-02-15 14:35:00,43.04,43.06,43.01,43.05,20283.0,34.5476,34.5637,34.5235,34.5556,20283.0
2018-02-15 14:40:00,43.05,43.06,43.0,43.04,34012.0,34.5556,34.5637,34.5155,34.5476,34012.0
2018-02-15 14:45:00,43.05,43.06,43.02,43.06,20421.0,34.5556,34.5637,34.5316,34.5637,20421.0
2018-02-15 14:50:00,43.06,43.08,43.03,43.07,25207.0,34.5637,34.5797,34.5396,34.5717,25207.0
2018-02-15 14:55:00,43.06,43.1,43.05,43.09,20495.0,34.5637,34.5958,34.5556,34.5878,20495.0
2018-02-15 15:00:00,43.09,43.16,43.09,43.12,37645.0,34.5878,34.6439,34.5878,34.6118,37645.0
2018-02-15 15:05:00,43.12,43.15,43.07,43.09,36383.0,34.6118,34.6359,34.5717,34.5878,36383.0
2018-02-15 15:10:00,43.1,43.11,43.06,43.09,39567.0,34.5958,34.6038,34.5637,34.5878,39567.0
2018-02-15 15:15:00,43.1,43.12,43.08,43.11,32230.0,34.5958,34.6118,34.5797,34.6038,32230.0
2018-02-15 15:20:00,43.11,43.12,43.06,43.09,36572.0,34.6038,34.6118,34.5637,34.5878,36572.0
2018-02-15 15:25:00,43.1,43.11,43.07,43.08,40865.0,34.5958,34.6038,34.5717,34.5797,40865.0
2018-02-15 15:30:00,43.08,43.09,43.01,43.02,42094.0,34.5797,34.5878,34.5235,34.5316,42094.0
2018-02-15 15:35:00,43.01,43.03,42.98,43.02,39497.0,34.5235,34.5396,34.4995,34.5316,39497.0
2018-02-15 15:40:00,43.03,43.09,43.01,43.06,65753.0,34.5396,34.5878,34.5235,34.5637,65753.0
2018-02-15 15:45:00,43.06,43.13,43.02,43.13,86566.0,34.5637,34.6199,34.5316,34.6199,86566.0
2018-02-15 15:50:00,43.13,43.16,43.11,43.14,124036.0,34.6199,34.6439,34.6038,34.6279,124036.0
2018-02-15 15:55:00,43.14,43.2,43.13,43.2,218554.0,34.6279,34.6761,34.6199,34.6761,218554.0
2018-02-16 09:30:00,42.74,42.8,42.65,42.72,189615.0,34.5733,34.6218,34.5005,34.5571,189615.0
2018-02-16 09:35:00,42.71,42.9,42.68,42.69,62960.0,34.549,34.7027,34.5247,34.5328,62960.0
2018-02-16 09:40:00,42.68,42.71,42.63,42.7,22480.0,34.5247,34.549,34.4843,34.5409,22480.0
2018-02-16 09:45:00,42.7,42.76,42.64,42.75,21327.0,34.5409,34.5895,34.4924,34.5814,21327.0
2018-02-16 09:50:00,42.76,42.89,42.74,42.89,30464.0,34.5895,34.6946,34.5733,34.6946,30464.0
2018-02-16 09:55:00,42.88,42.88,42.77,42.85,25761.0,34.6865,34.6865,34.5976,34.6623,25761.0
2018-02-16 10:00:00,42.85,42.94,42.83,42.85,22874.0,34.6623,34.7351,34.6461,34.6623,22874.0
2018-02-16 10:05:00,42.85,42.85,42.75,42.78,22683.0,34.6623,34.6623,34.5814,34.6056,22683.0
2018-02-16 10:10:00,42.77,42.79,42.72,42.77,22812.0,34.5976,34.6137,34.5571,34.5976,22812.0
2018-02-16 10:15:00,42.77,42.89,42.75,42.88,38001.0,34.5976,34.6946,34.5814,34.6865,38001.0
2018-02-16 10:20:00,42.87,43.0,42.87,42.95,32459.0,34.6784,34.7836,34.6784,34.7432,32459.0
2018-02-16 10:25:00,42.95,43.1,42.95,43.08,48533.0,34.7432,34.8645,34.7432,34.8483,48533.0
2018-02-16 10:30:00,43.08,43.13,43.06,43.09,21247.0,34.8483,34.8888,34.8321,34.8564,21247.0
2018-02-16 10:35:00,43.09,43.13,43.07,43.07,18233.0,34.8564,34.8888,34.8402,34.8402,18233.0
2018-02-16 10:40:00,43.07,43.11,43.06,43.11,17006.0,34.8402,34.8726,34.8321,34.8726,17006.0
2018-02-16 10:45:00,43.1,43.14,43.09,43.11,20821.0,34.8645,34.8969,34.8564,34.8726,20821.0
2018-02-16 10:50:00,43.12,43.2,43.09,43.19,17975.0,34.8807,34.9454,34.8564,34.9373,17975.0
2018-02-16 10:55:00,43.19,43.23,43.16,43.18,23730.0,34.9373,34.9697,34.913,34.9292,23730.0
2018-02-16 11:00:00,43.18,43.23,43.18,43.19,26916.0,34.9292,34.9697,34.9292,34.9373,26916.0
2018-02-16 11:05:00,43.2,43.25,43.19,43.25,15292.0,34.9454,34.9858,34.9373,34.9858,15292.0
2018-02-16 11:10:00,43.24,43.4,43.23,43.38,49541.0,34.9777,35.1072,34.9697,35.091,49541.0
2018-02-16 11:15:00,43.36,43.36,43.29,43.34,23654.0,35.0748,35.0748,35.0182,35.0586,23654.0
2018-02-16 11:20:00,43.35,43.37,43.31,43.34,38605.0,35.0667,35.0829,35.0344,35.0586,38605.0
2018-02-16 11:25:00,43.34,43.36,43.31,43.32,19003.0,35.0586,35.0748,35.0344,35.0425,19003.0
2018-02-16 11:30:00,43.32,43.34,43.26,43.28,30746.0,35.0425,35.0586,34.9939,35.0101,30746.0
2018-02-16 11:35:00,43.28,43.38,43.27,43.38,22917.0,35.0101,35.091,35.002,35.091,22917.0
2018-02-16 11:40:00,43.38,43.43,43.35,43.37,28561.0,35.091,35.1314,35.0667,35.0829,28561.0
2018-02-16 11:45:00,43.36,43.37,43.32,43.33,18344.0,35.0748,35.0829,35.0425,35.0505,18344.0
2018-02-16 11:50:00,43.34,43.39,43.33,43.34,13268.0,35.0586,35.0991,35.0505,35.0586,13268.0
2018-02-16 11:55:00,43.34,43.37,43.32,43.33,7706.0,35.0586,35.0829,35.0425,35.0505,7706.0
2018-02-16 12:00:00,43.32,43.33,43.25,43.27,39560.0,35.0425,35.0505,34.9858,35.002,39560.0
2018-02-16 12:05:00,43.26,43.26,43.17,43.2,27453.0,34.9939,34.9939,34.9211,34.9454,27453.0
2018-02-16 12:10:00,43.2,43.2,43.14,43.16,14830.0,34.9454,34.9454,34.8969,34.913,14830.0
2018-02-16 12:15:00,43.15,43.2,43.15,43.16,23524.0,34.9049,34.9454,34.9049,34.913,23524.0
2018-02-16 12:20:00,43.16,43.17,43.15,43.16,8323.0,34.913,34.9211,34.9049,34.913,8323.0
2018-02-16 12:25:00,43.16,43.21,43.16,43.21,9100.0,34.913,34.9535,34.913,34.9535,9100.0
2018-02-16 12:30:00,43.22,43.3,43.21,43.29,33631.0,34.9616,35.0263,34.9535,35.0182,33631.0
2018-02-16 12:35:00,43.28,43.33,43.28,43.32,12725.0,35.0101,35.0505,35.0101,35.0425,12725.0
2018-02-16 12:40:00,43.31,43.34,43.31,43.31,15221.0,35.0344,35.0586,35.0344,35.0344,15221.0
2018-02-16 12:45:00,43.3,43.31,43.22,43.22,39047.0,35.0263,35.0344,34.9616,34.9616,39047.0
2018-02-16 12:50:00,43.23,43.23,43.11,43.12,26210.0,34.9697,34.9697,34.8726,34.8807,26210.0
2018-02-16 12:55:00,43.13,43.19,43.09,43.18,9504.0,34.8888,34.9373,34.8564,34.9292,9504.0
2018-02-16 13:00:00,43.18,43.22,43.14,43.15,16714.0,34.9292,34.9616,34.8969,34.9049,16714.0
2018-02-16 13:05:00,43.15,43.16,43.11,43.14,27177.0,34.9049,34.913,34.8726,34.8969,27177.0
2018-02-16 13:10:00,43.14,43.16,43.1,43.14,13928.0,34.8969,34.913,34.8645,34.8969,13928.0
2018-02-16 13:15:00,43.13,43.14,43.04,43.04,16430.0,34.8888,34.8969,34.816,34.816,16430.0
2018-02-16 13:20:00,43.05,43.1,43.05,43.08,12505.0,34.824,34.8645,34.824,34.8483,12505.0
2018-02-16 13:25:00,43.07,43.09,42.99,43.03,17551.0,34.8402,34.8564,34.7755,34.8079,17551.0
2018-02-16 13:30:00,43.04,43.06,42.99,43.04,18381.0,34.816,34.8321,34.7755,34.816,18381.0
2018-02-16 13:35:00,43.04,43.1,43.04,43.07,16993.0,34.816,34.8645,34.816,34.8402,16993.0
2018-02-16 13:40:00,43.07,43.17,43.07,43.16,15808.0,34.8402,34.9211,34.8402,34.913,15808.0
2018-02-16 13:45:00,43.15,43.2,43.13,43.19,17333.0,34.9049,34.9454,34.8888,34.9373,17333.0
2018-02-16 13:50:00,43.18,43.22,43.11,43.11,19119.0,34.9292,34.9616,34.8726,34.8726,19119.0
2018-02-16 13:55:00,43.11,43.13,43.07,43.12,15826.0,34.8726,34.8888,34.8402,34.8807,15826.0
2018-02-16 14:00:00,43.11,43.16,43.07,43.07,14789.0,34.8726,34.913,34.8402,34.8402,14789.0
2018-02-16 14:05:00,43.07,43.1,43.05,43.06,19484.0,34.8402,34.8645,34.824,34.8321,19484.0
2018-02-16 14:10:00,43.06,43.08,43.0,43.0,15661.0,34.8321,34.8483,34.7836,34.7836,15661.0
2018-02-16 14:15:00,43.0,43.01,42.92,42.99,27035.0,34.7836,34.7917,34.7189,34.7755,27035.0
2018-02-16 14:20:00,42.99,42.99,42.9,42.92,22679.0,34.7755,34.7755,34.7027,34.7189,22679.0
2018-02-16 14:25:00,42.93,42.97,42.92,42.95,26783.0,34.727,34.7593,34.7189,34.7432,26783.0
2018-02-16 14:30:00,42.95,43.07,42.91,43.07,20489.0,34.7432,34.8402,34.7108,34.8402,20489.0
2018-02-16 14:35:00,43.06,43.07,43.02,43.05,19612.0,34.8321,34.8402,34.7998,34.824,19612.0
2018-02-16 14:40:00,43.05,43.07,42.95,42.96,50407.0,34.824,34.8402,34.7432,34.7512,50407.0
2018-02-16 14:45:00,42.96,42.98,42.93,42.97,63088.0,34.7512,34.7674,34.727,34.7593,63088.0
2018-02-16 14:50:00,42.97,43.01,42.93,43.01,36407.0,34.7593,34.7917,34.727,34.7917,36407.0
2018-02-16 14:55:00,43.02,43.1,43.02,43.1,19984.0,34.7998,34.8645,34.7998,34.8645,19984.0
2018-02-16 15:00:00,43.1,43.15,43.07,43.13,27478.0,34.8645,34.9049,34.8402,34.8888,27478.0
2018-02-16 15:05:00,43.13,43.18,43.12,43.18,30790.0,34.8888,34.9292,34.8807,34.9292,30790.0
2018-02-16 15:10:00,43.18,43.23,43.17,43.22,29427.0,34.9292,34.9697,34.9211,34.9616,29427.0
2018-02-16 15:15:00,43.21,43.29,43.2,43.25,27625.0,34.9535,35.0182,34.9454,34.9858,27625.0
2018-02-16 15:20:00,43.25,43.27,43.17,43.18,25644.0,34.9858,35.002,34.9211,34.9292,25644.0
2018-02-16 15:25:00,43.18,43.27,43.18,43.23,24733.0,34.9292,35.002,34.9292,34.9697,24733.0
2018-02-16 15:30:00,43.23,43.25,43.14,43.16,31926.0,34.9697,34.9858,34.8969,34.913,31926.0
2018-02-16 15:35:00,43.16,43.21,43.14,43.2,37239.0,34.913,34.9535,34.8969,34.9454,37239.0
2018-02-16 15:40:00,43.2,43.2,43.15,43.16,37295.0,34.9454,34.9454,34.9049,34.913,37295.0
2018-02-16 15:45:00,43.17,43.32,43.16,43.3,91150.0,34.9211,35.0425,34.913,35.0263,91150.0
2018-02-16 15:50:00,43.29,43.32,43.26,43.28,82486.0,35.0182,35.0425,34.9939,35.0101,82486.0
2018-02-16 15:55:00,43.28,43.29,43.12,43.12,195337.0,35.0101,35.0182,34.8807,34.8807,195337.0
2018-02-20 09:30:00,42.79,42.89,42.55,42.87,112369.0,34.6137,34.6946,34.4196,34.6784,112369.0
2018-02-20 09:35:00,42.87,43.03,42.81,42.86,50727.0,34.6784,34.8079,34.6299,34.6704,50727.0
2018-02-20 09:40:00,42.86,43.05,42.86,42.99,39622.0,34.6704,34.824,34.6704,34.7755,39622.0
2018-02-20 09:45:00,42.97,43.18,42.94,43.12,48439.0,34.7593,34.9292,34.7351,34.8807,48439.0
2018-02-20 09:50:00,43.14,43.14,43.02,43.04,32011.0,34.8969,34.8969,34.7998,34.816,32011.0
2018-02-20 09:55:00,43.05,43.09,43.01,43.02,32909.0,34.824,34.8564,34.7917,34.7998,32909.0
2018-02-20 10:00:00,43.03,43.03,42.83,42.87,31305.0,34.8079,34.8079,34.6461,34.6784,31305.0
2018-02-20 10:05:00,42.88,42.92,42.72,42.77,34076.0,34.6865,34.7189,34.5571,34.5976,34076.0
2018-02-20 10:10:00,42.77,42.77,42.68,42.69,34485.0,34.5976,34.5976,34.5247,34.5328,34485.0
2018-02-20 10:15:00,42.69,42.83,42.63,42.83,36029.0,34.5328,34.6461,34.4843,34.6461,36029.0
2018-02-20 10:20:00,42.83,42.83,42.77,42.83,23173.0,34.6461,34.6461,34.5976,34.6461,23173.0
2018-02-20 10:25:00,42.83,42.9,42.81,42.89,39016.0,34.6461,34.7027,34.6299,34.6946,39016.0
2018-02-20 10:30:00,42.88,42.88,42.75,42.76,53326.0,34.6865,34.6865,34.5814,34.5895,53326.0
2018-02-20 10:35:00,42.76,42.79,42.68,42.73,49900.0,34.5895,34.6137,34.5247,34.5652,49900.0
2018-02-20 10:40:00,42.73,42.78,42.67,42.73,67118.0,34.5652,34.6056,34.5167,34.5652,67118.0
2018-02-20 10:45:00,42.74,42.78,42.68,42.78,40116.0,34.5733,34.6056,34.5247,34.6056,40116.0
2018-02-20 10:50:00,42.78,42.78,42.68,42.71,45969.0,34.6056,34.6056,34.5247,34.549,45969.0
2018-02-20 10:55:00,42.7,42.71,42.63,42.66,78376.0,34.5409,34.549,34.4843,34.5086,78376.0
2018-02-20 11:00:00,42.65,42.69,42.62,42.69,20163.0,34.5005,34.5328,34.4762,34.5328,20163.0
2018-02-20 11:05:00,42.68,42.77,42.66,42.76,21026.0,34.5247,34.5976,34.5086,34.5895,21026.0
2018-02-20 11:10:00,42.76,42.78,42.74,42.77,23883.0,34.5895,34.6056,34.5733,34.5976,23883.0
2018-02-20 11:15:00,42.76,42.76,42.7,42.73,11611.0,34.5895,34.5895,34.5409,34.5652,11611.0
2018-02-20 11:20:00,42.73,42.77,42.7,42.76,32476.0,34.5652,34.5976,34.5409,34.5895,32476.0
2018-02-20 11:25:00,42.75,42.85,42.71,42.85,23165.0,34.5814,34.6623,34.549,34.6623,23165.0
2018-02-20 11:30:00,42.85,42.93,42.83,42.92,19497.0,34.6623,34.727,34.6461,34.7189,19497.0
2018-02-20 11:35:00,42.91,42.92,42.82,42.83,15819.0,34.7108,34.7189,34.638,34.6461,15819.0
2018-02-20 11:40:00,42.82,42.85,42.79,42.84,19291.0,34.638,34.6623,34.6137,34.6542,19291.0
2018-02-20 11:45:00,42.84,42.89,42.83,42.86,24564.0,34.6542,34.6946,34.6461,34.6704,24564.0
2018-02-20 11:50:00,42.86,42.86,42.79,42.83,20869.0,34.6704,34.6704,34.6137,34.6461,20869.0
2018-02-20 11:55:00,42.83,42.89,42.82,42.88,13257.0,34.6461,34.6946,34.638,34.6865,13257.0
2018-02-20 12:00:00,42.87,42.92,42.84,42.84,16774.0,34.6784,34.7189,34.6542,34.6542,16774.0
2018-02-20 12:05:00,42.84,42.89,42.84,42.86,8497.0,34.6542,34.6946,34.6542,34.6704,8497.0
2018-02-20 12:10:00,42.87,42.88,42.82,42.82,15357.0,34.6784,34.6865,34.638,34.638,15357.0
2018-02-20 12:15:00,42.83,42.84,42.79,42.8,4883.0,34.6461,34.6542,34.6137,34.6218,4883.0
2018-02-20 12:20:00,42.8,42.8,42.76,42.77,7734.0,34.6218,34.6218,34.5895,34.5976,7734.0
2018-02-20 12:25:00,42.77,42.82,42.77,42.82,5190.0,34.5976,34.638,34.5976,34.638,5190.0
2018-02-20 12:30:00,42.82,42.85,42.77,42.8,9672.0,34.638,34.6623,34.5976,34.6218,9672.0
2018-02-20 12:35:00,42.8,42.81,42.79,42.8,3385.0,34.6218,34.6299,34.6137,34.6218,3385.0
2018-02-20 12:40:00,42.8,42.8,42.7,42.71,16636.0,34.6218,34.6218,34.5409,34.549,16636.0
2018-02-20 12:45:00,42.71,42.73,42.7,42.71,8252.0,34.549,34.5652,34.5409,34.549,8252.0
2018-02-20 12:50:00,42.71,42.75,42.67,42.69,19508.0,34.549,34.5814,34.5167,34.5328,19508.0
2018-02-20 12:55:00,42.7,42.71,42.63,42.63,21588.0,34.5409,34.549,34.4843,34.4843,21588.0
2018-02-20 13:00:00,42.63,42.66,42.57,42.57,21460.0,34.4843,34.5086,34.4358,34.4358,21460.0
2018-02-20 13:05:00,42.56,42.57,42.47,42.48,28735.0,34.4277,34.4358,34.3549,34.363,28735.0
2018-02-20 13:10:00,42.47,42.52,42.45,42.5,10023.0,34.3549,34.3953,34.3387,34.3791,10023.0
2018-02-20 13:15:00,42.5,42.54,42.48,42.49,11133.0,34.3791,34.4115,34.363,34.3711,11133.0
2018-02-20 13:20:00,42.49,42.51,42.46,42.51,10304.0,34.3711,34.3872,34.3468,34.3872,10304.0
2018-02-20 13:25:00,42.51,42.51,42.44,42.45,9075.0,34.3872,34.3872,34.3306,34.3387,9075.0
2018-02-20 13:30:00,42.45,42.47,42.43,42.45,17864.0,34.3387,34.3549,34.3225,34.3387,17864.0
2018-02-20 13:35:00,42.45,42.45,42.39,42.4,16792.0,34.3387,34.3387,34.2902,34.2982,16792.0
2018-02-20 13:40:00,42.4,42.42,42.39,42.4,18172.0,34.2982,34.3144,34.2902,34.2982,18172.0
2018-02-20 13:45:00,42.4,42.5,42.4,42.49,13602.0,34.2982,34.3791,34.2982,34.3711,13602.0
2018-02-20 13:50:00,42.5,42.53,42.49,42.52,13531.0,34.3791,34.4034,34.3711,34.3953,13531.0
2018-02-20 13:55:00,42.51,42.51,42.46,42.49,16774.0,34.3872,34.3872,34.3468,34.3711,16774.0
2018-02-20 14:00:00,42.5,42.5,42.43,42.44,14974.0,34.3791,34.3791,34.3225,34.3306,14974.0
2018-02-20 14:05:00,42.44,42.46,42.38,42.39,29918.0,34.3306,34.3468,34.2821,34.2902,29918.0
2018-02-20 14:10:00,42.38,42.39,42.32,42.39,31552.0,34.2821,34.2902,34.2335,34.2902,31552.0
2018-02-20 14:15:00,42.39,42.43,42.38,42.42,22906.0,34.2902,34.3225,34.2821,34.3144,22906.0
2018-02-20 14:20:00,42.41,42.51,42.39,42.5,69813.0,34.3063,34.3872,34.2902,34.3791,69813.0
2018-02-20 14:25:00,42.5,42.57,42.46,42.53,54241.0,34.3791,34.4358,34.3468,34.4034,54241.0
2018-02-20 14:30:00,42.52,42.58,42.51,42.57,25080.0,34.3953,34.4439,34.3872,34.4358,25080.0
2018-02-20 14:35:00,42.57,42.6,42.56,42.58,18291.0,34.4358,34.46,34.4277,34.4439,18291.0
2018-02-20 14:40:00,42.59,42.6,42.55,42.58,15235.0,34.4519,34.46,34.4196,34.4439,15235.0
2018-02-20 14:45:00,42.57,42.6,42.53,42.56,16096.0,34.4358,34.46,34.4034,34.4277,16096.0
2018-02-20 14:50:00,42.56,42.59,42.52,42.52,16387.0,34.4277,34.4519,34.3953,34.3953,16387.0
2018-02-20 14:55:00,42.53,42.56,42.5,42.52,17532.0,34.4034,34.4277,34.3791,34.3953,17532.0
2018-02-20 15:00:00,42.52,42.53,42.48,42.5,28248.0,34.3953,34.4034,34.363,34.3791,28248.0
2018-02-20 15:05:00,42.5,42.52,42.42,42.43,33428.0,34.3791,34.3953,34.3144,34.3225,33428.0
2018-02-20 15:10:00,42.43,42.46,42.39,42.4,34899.0,34.3225,34.3468,34.2902,34.2982,34899.0
2018-02-20 15:15:00,42.39,42.43,42.37,42.39,26802.0,34.2902,34.3225,34.274,34.2902,26802.0
2018-02-20 15:20:00,42.38,42.38,42.29,42.34,35610.0,34.2821,34.2821,34.2093,34.2497,35610.0
2018-02-20 15:25:00,42.34,42.36,42.3,42.35,25459.0,34.2497,34.2659,34.2174,34.2578,25459.0
2018-02-20 15:30:00,42.35,42.38,42.34,42.38,38962.0,34.2578,34.2821,34.2497,34.2821,38962.0
2018-02-20 15:35:00,42.37,42.5,42.33,42.47,74884.0,34.274,34.3791,34.2416,34.3549,74884.0
2018-02-20 15:40:00,42.46,42.53,42.44,42.53,79808.0,34.3468,34.4034,34.3306,34.4034,79808.0
2018-02-20 15:45:00,42.52,42.58,42.5,42.56,88225.0,34.3953,34.4439,34.3791,34.4277,88225.0
2018-02-20 15:50:00,42.56,42.61,42.56,42.58,111086.0,34.4277,34.4681,34.4277,34.4439,111086.0
2018-02-20 15:55:00,42.58,42.62,42.56,42.57,285795.0,34.4439,34.4762,34.4277,34.4358,285795.0
2018-02-21 09:30:00,42.5,42.62,42.19,42.32,85550.0,34.3791,34.4762,34.1284,34.2335,85550.0
2018-02-21 09:35:00,42.31,42.37,42.23,42.36,39119.0,34.2254,34.274,34.1607,34.2659,39119.0
2018-02-21 09:40:00,42.36,42.48,42.34,42.42,46697.0,34.2659,34.363,34.2497,34.3144,46697.0
2018-02-21 09:45:00,42.41,42.54,42.38,42.51,43654.0,34.3063,34.4115,34.2821,34.3872,43654.0
2018-02-21 09:50:00,42.5,42.52,42.43,42.51,28221.0,34.3791,34.3953,34.3225,34.3872,28221.0
2018-02-21 09:55:00,42.51,42.52,42.45,42.51,53505.0,34.3872,34.3953,34.3387,34.3872,53505.0
2018-02-21 10:00:00,42.5,42.53,42.5,42.51,54346.0,34.3791,34.4034,34.3791,34.3872,54346.0
2018-02-21 10:05:00,42.51,42.53,42.33,42.42,146454.0,34.3872,34.4034,34.2416,34.3144,146454.0
2018-02-21 10:10:00,42.43,42.46,42.34,42.44,102965.0,34.3225,34.3468,34.2497,34.3306,102965.0
2018-02-21 10:15:00,42.44,42.53,42.43,42.51,35916.0,34.3306,34.4034,34.3225,34.3872,35916.0
2018-02-21 10:20:00,42.51,42.57,42.51,42.56,28842.0,34.3872,34.4358,34.3872,34.4277,28842.0
2018-02-21 10:25:00,42.55,42.56,42.49,42.51,36220.0,34.4196,34.4277,34.3711,34.3872,36220.0
2018-02-21 10:30:00,42.5,42.57,42.49,42.53,47132.0,34.3791,34.4358,34.3711,34.4034,47132.0
2018-02-21 10:35:00,42.53,42.55,42.49,42.53,38081.0,34.4034,34.4196,34.3711,34.4034,38081.0
2018-02-21 10:40:00,42.53,42.6,42.46,42.6,51997.0,34.4034,34.46,34.3468,34.46,51997.0
2018-02-21 10:45:00,42.59,42.7,42.59,42.64,46901.0,34.4519,34.5409,34.4519,34.4924,46901.0
2018-02-21 10:50:00,42.65,42.67,42.61,42.66,29350.0,34.5005,34.5167,34.4681,34.5086,29350.0
2018-02-21 10:55:00,42.66,42.71,42.64,42.7,23443.0,34.5086,34.549,34.4924,34.5409,23443.0
2018-02-21 11:00:00,42.7,42.74,42.68,42.72,27425.0,34.5409,34.5733,34.5247,34.5571,27425.0
2018-02-21 11:05:00,42.72,42.73,42.67,42.69,25717.0,34.5571,34.5652,34.5167,34.5328,25717.0
2018-02-21 11:10:00,42.7,42.7,42.61,42.62,43464.0,34.5409,34.5409,34.4681,34.4762,43464.0
2018-02-21 11:15:00,42.62,42.66,42.58,42.65,18911.0,34.4762,34.5086,34.4439,34.5005,18911.0
2018-02-21 11:20:00,42.65,42.69,42.64,42.69,14952.0,34.5005,34.5328,34.4924,34.5328,14952.0
2018-02-21 11:25:00,42.69,42.78,42.69,42.76,29374.0,34.5328,34.6056,34.5328,34.5895,29374.0
2018-02-21 11:30:00,42.75,42.76,42.68,42.7,28100.0,34.5814,34.5895,34.5247,34.5409,28100.0
2018-02-21 11:35:00,42.71,42.73,42.68,42.72,35500.0,34.549,34.5652,34.5247,34.5571,35500.0
2018-02-21 11:40:00,42.71,42.72,42.7,42.71,36317.0,34.549,34.5571,34.5409,34.549,36317.0
2018-02-21 11:45:00,42.72,42.75,42.7,42.71,30083.0,34.5571,34.5814,34.5409,34.549,30083.0
2018-02-21 11:50:00,42.72,42.78,42.71,42.78,24704.0,34.5571,34.6056,34.549,34.6056,24704.0
2018-02-21 11:55:00,42.78,42.78,42.72,42.77,33837.0,34.6056,34.6056,34.5571,34.5976,33837.0
2018-02-21 12:00:00,42.76,42.76,42.7,42.73,37072.0,34.5895,34.5895,34.5409,34.5652,37072.0
2018-02-21 12:05:00,42.73,42.75,42.7,42.73,18354.0,34.5652,34.5814,34.5409,34.5652,18354.0
2018-02-21 12:10:00,42.72,42.76,42.7,42.71,24759.0,34.5571,34.5895,34.5409,34.549,24759.0
2018-02-21 12:15:00,42.71,42.76,42.7,42.76,17097.0,34.549,34.5895,34.5409,34.5895,17097.0
2018-02-21 12:20:00,42.76,42.76,42.71,42.72,26569.0,34.5895,34.5895,34.549,34.5571,26569.0
2018-02-21 12:25:00,42.7,42.7,42.66,42.7,13000.0,34.5409,34.5409,34.5086,34.5409,13000.0
2018-02-21 12:30:00,42.7,42.74,42.69,42.73,19491.0,34.5409,34.5733,34.5328,34.5652,19491.0
2018-02-21 12:35:00,42.74,42.76,42.72,42.75,24032.0,34.5733,34.5895,34.5571,34.5814,24032.0
2018-02-21 12:40:00,42.75,42.77,42.71,42.71,12409.0,34.5814,34.5976,34.549,34.549,12409.0
2018-02-21 12:45:00,42.71,42.76,42.71,42.76,15256.0,34.549,34.5895,34.549,34.5895,15256.0
2018-02-21 12:50:00,42.76,42.78,42.74,42.77,19863.0,34.5895,34.6056,34.5733,34.5976,19863.0
2018-02-21 12:55:00,42.77,42.77,42.74,42.75,3495.0,34.5976,34.5976,34.5733,34.5814,3495.0
2018-02-21 13:00:00,42.75,42.76,42.72,42.75,23554.0,34.5814,34.5895,34.5571,34.5814,23554.0
2018-02-21 13:05:00,42.76,42.8,42.75,42.77,29023.0,34.5895,34.6218,34.5814,34.5976,29023.0
2018-02-21 13:10:00,42.77,42.77,42.65,42.65,23111.0,34.5976,34.5976,34.5005,34.5005,23111.0
2018-02-21 13:15:00,42.65,42.65,42.57,42.59,27196.0,34.5005,34.5005,34.4358,34.4519,27196.0
2018-02-21 13:20:00,42.58,42.6,42.55,42.56,40330.0,34.4439,34.46,34.4196,34.4277,40330.0
2018-02-21 13:25:00,42.56,42.57,42.52,42.52,27762.0,34.4277,34.4358,34.3953,34.3953,27762.0
2018-02-21 13:30:00,42.53,42.54,42.48,42.48,22111.0,34.4034,34.4115,34.363,34.363,22111.0
2018-02-21 13:35:00,42.49,42.51,42.46,42.47,13885.0,34.3711,34.3872,34.3468,34.3549,13885.0
2018-02-21 13:40:00,42.46,42.53,42.46,42.53,22095.0,34.3468,34.4034,34.3468,34.4034,22095.0
2018-02-21 13:45:00,42.53,42.6,42.53,42.59,22843.0,34.4034,34.46,34.4034,34.4519,22843.0
2018-02-21 13:50:00,42.59,42.62,42.58,42.58,19875.0,34.4519,34.4762,34.4439,34.4439,19875.0
2018-02-21 13:55:00,42.58,42.58,42.54,42.54,33231.0,34.4439,34.4439,34.4115,34.4115,33231.0
2018-02-21 14:00:00,42.53,42.67,42.49,42.63,42837.0,34.4034,34.5167,34.3711,34.4843,42837.0
2018-02-21 14:05:00,42.6,42.78,42.6,42.7,22651.0,34.46,34.6056,34.46,34.5409,22651.0
2018-02-21 14:10:00,42.71,42.77,42.67,42.68,15172.0,34.549,34.5976,34.5167,34.5247,15172.0
2018-02-21 14:15:00,42.68,42.74,42.63,42.66,20507.0,34.5247,34.5733,34.4843,34.5086,20507.0
2018-02-21 14:20:00,42.67,42.68,42.61,42.66,21410.0,34.5167,34.5247,34.4681,34.5086,21410.0
2018-02-21 14:25:00,42.67,42.7,42.62,42.62,32884.0,34.5167,34.5409,34.4762,34.4762,32884.0
2018-02-21 14:30:00,42.62,42.66,42.6,42.65,30254.0,34.4762,34.5086,34.46,34.5005,30254.0
2018-02-21 14:35:00,42.64,42.65,42.61,42.63,19855.0,34.4924,34.5005,34.4681,34.4843,19855.0
2018-02-21 14:40:00,42.63,42.65,42.56,42.58,18070.0,34.4843,34.5005,34.4277,34.4439,18070.0
2018-02-21 14:45:00,42.58,42.58,42.5,42.51,23943.0,34.4439,34.4439,34.3791,34.3872,23943.0
2018-02-21 14:50:00,42.5,42.52,42.42,42.43,23068.0,34.3791,34.3953,34.3144,34.3225,23068.0
2018-02-21 14:55:00,42.43,42.49,42.41,42.42,24474.0,34.3225,34.3711,34.3063,34.3144,24474.0
2018-02-21 15:00:00,42.43,42.44,42.29,42.3,44514.0,34.3225,34.3306,34.2093,34.2174,44514.0
2018-02-21 15:05:00,42.31,42.34,42.29,42.31,45235.0,34.2254,34.2497,34.2093,34.2254,45235.0
2018-02-21 15:10:00,42.31,42.35,42.22,42.32,33380.0,34.2254,34.2578,34.1526,34.2335,33380.0
2018-02-21 15:15:00,42.31,42.34,42.27,42.29,25847.0,34.2254,34.2497,34.1931,34.2093,25847.0
2018-02-21 15:20:00,42.28,42.32,42.23,42.26,36978.0,34.2012,34.2335,34.1607,34.185,36978.0
2018-02-21 15:25:00,42.25,42.37,42.21,42.33,38875.0,34.1769,34.274,34.1446,34.2416,38875.0
2018-02-21 15:30:00,42.33,42.42,42.33,42.38,49018.0,34.2416,34.3144,34.2416,34.2821,49018.0
2018-02-21 15:35:00,42.39,42.42,42.29,42.29,47988.0,34.2902,34.3144,34.2093,34.2093,47988.0
2018-02-21 15:40:00,42.28,42.3,42.19,42.23,55286.0,34.2012,34.2174,34.1284,34.1607,55286.0
2018-02-21 15:45:00,42.23,42.37,42.23,42.31,105190.0,34.1607,34.274,34.1607,34.2254,105190.0
2018-02-21 15:50:00,42.31,42.34,42.25,42.32,137263.0,34.2254,34.2497,34.1769,34.2335,137263.0
2018-02-21 15:55:00,42.32,42.33,42.12,42.14,304537.0,34.2335,34.2416,34.0718,34.0879,304537.0
2018-02-22 09:30:00,42.33,42.35,42.05,42.14,85384.0,34.2416,34.2578,34.0151,34.0879,85384.0
2018-02-22 09:35:00,42.13,42.26,42.11,42.21,25018.0,34.0798,34.185,34.0637,34.1446,25018.0
2018-02-22 09:40:00,42.23,42.3,42.09,42.09,23868.0,34.1607,34.2174,34.0475,34.0475,23868.0
2018-02-22 09:45:00,42.09,42.09,41.97,42.01,36029.0,34.0475,34.0475,33.9504,33.9828,36029.0
2018-02-22 09:50:00,42.02,42.02,41.88,41.91,24345.0,33.9909,33.9909,33.8776,33.9019,24345.0
2018-02-22 09:55:00,41.91,42.04,41.91,42.03,24091.0,33.9019,34.007,33.9019,33.9989,24091.0
2018-02-22 10:00:00,42.02,42.05,41.99,42.03,19954.0,33.9909,34.0151,33.9666,33.9989,19954.0
2018-02-22 10:05:00,42.03,42.06,41.98,42.06,40896.0,33.9989,34.0232,33.9585,34.0232,40896.0
2018-02-22 10:10:00,42.07,42.1,41.99,41.99,21946.0,34.0313,34.0556,33.9666,33.9666,21946.0
2018-02-22 10:15:00,41.98,42.0,41.92,41.93,30950.0,33.9585,33.9747,33.91,33.9181,30950.0
2018-02-22 10:20:00,41.92,42.02,41.9,42.0,32128.0,33.91,33.9909,33.8938,33.9747,32128.0
2018-02-22 10:25:00,41.99,42.05,41.99,42.0,15492.0,33.9666,34.0151,33.9666,33.9747,15492.0
2018-02-22 10:30:00,42.01,42.04,41.98,41.99,39685.0,33.9828,34.007,33.9585,33.9666,39685.0
2018-02-22 10:35:00,41.98,42.08,41.98,42.06,21069.0,33.9585,34.0394,33.9585,34.0232,21069.0
2018-02-22 10:40:00,42.06,42.06,41.99,42.0,24230.0,34.0232,34.0232,33.9666,33.9747,24230.0
2018-02-22 10:45:00,42.01,42.07,41.99,42.02,24956.0,33.9828,34.0313,33.9666,33.9909,24956.0
2018-02-22 10:50:00,42.02,42.04,41.97,41.97,27380.0,33.9909,34.007,33.9504,33.9504,27380.0
2018-02-22 10:55:00,41.98,42.07,41.97,42.01,43274.0,33.9585,34.0313,33.9504,33.9828,43274.0
2018-02-22 11:00:00,42.01,42.01,41.96,41.99,25814.0,33.9828,33.9828,33.9423,33.9666,25814.0
2018-02-22 11:05:00,42.0,42.03,41.99,42.01,27666.0,33.9747,33.9989,33.9666,33.9828,27666.0
2018-02-22 11:10:00,42.02,42.16,42.02,42.15,22237.0,33.9909,34.1041,33.9909,34.096,22237.0
2018-02-22 11:15:00,42.16,42.22,42.12,42.17,23015.0,34.1041,34.1526,34.0718,34.1122,23015.0
2018-02-22 11:20:00,42.17,42.17,42.12,42.12,22067.0,34.1122,34.1122,34.0718,34.0718,22067.0
2018-02-22 11:25:00,42.13,42.17,42.12,42.14,21630.0,34.0798,34.1122,34.0718,34.0879,21630.0
2018-02-22 11:30:00,42.13,42.14,42.09,42.1,21877.0,34.0798,34.0879,34.0475,34.0556,21877.0
2018-02-22 11:35:00,42.11,42.13,42.05,42.1,24876.0,34.0637,34.0798,34.0151,34.0556,24876.0
2018-02-22 11:40:00,42.11,42.13,42.08,42.11,19639.0,34.0637,34.0798,34.0394,34.0637,19639.0
2018-02-22 11:45:00,42.1,42.12,42.07,42.08,13263.0,34.0556,34.0718,34.0313,34.0394,13263.0
2018-02-22 11:50:00,42.08,42.17,42.08,42.16,24885.0,34.0394,34.1122,34.0394,34.1041,24885.0
2018-02-22 11:55:00,42.16,42.24,42.16,42.21,24855.0,34.1041,34.1688,34.1041,34.1446,24855.0
2018-02-22 12:00:00,42.21,42.22,42.18,42.2,20675.0,34.1446,34.1526,34.1203,34.1365,20675.0
2018-02-22 12:05:00,42.19,42.21,42.14,42.21,46827.0,34.1284,34.1446,34.0879,34.1446,46827.0
2018-02-22 12:10:00,42.23,42.23,42.18,42.19,18847.0,34.1607,34.1607,34.1203,34.1284,18847.0
2018-02-22 12:15:00,42.2,42.22,42.18,42.18,26323.0,34.1365,34.1526,34.1203,34.1203,26323.0
2018-02-22 12:20:00,42.19,42.22,42.19,42.22,19069.0,34.1284,34.1526,34.1284,34.1526,19069.0
2018-02-22 12:25:00,42.22,42.22,42.19,42.2,18459.0,34.1526,34.1526,34.1284,34.1365,18459.0
2018-02-22 12:30:00,42.2,42.22,42.19,42.21,23105.0,34.1365,34.1526,34.1284,34.1446,23105.0
2018-02-22 12:35:00,42.21,42.23,42.2,42.23,12400.0,34.1446,34.1607,34.1365,34.1607,12400.0
2018-02-22 12:40:00,42.22,42.23,42.19,42.2,14225.0,34.1526,34.1607,34.1284,34.1365,14225.0
2018-02-22 12:45:00,42.2,42.23,42.18,42.2,53430.0,34.1365,34.1607,34.1203,34.1365,53430.0
2018-02-22 12:50:00,42.2,42.22,42.16,42.2,83538.0,34.1365,34.1526,34.1041,34.1365,83538.0
2018-02-22 12:55:00,42.19,42.19,42.08,42.08,29135.0,34.1284,34.1284,34.0394,34.0394,29135.0
2018-02-22 13:00:00,42.08,42.15,42.08,42.09,34901.0,34.0394,34.096,34.0394,34.0475,34901.0
2018-02-22 13:05:00,42.09,42.14,42.06,42.1,20234.0,34.0475,34.0879,34.0232,34.0556,20234.0
2018-02-22 13:10:00,42.09,42.1,41.96,41.96,26112.0,34.0475,34.0556,33.9423,33.9423,26112.0
2018-02-22 13:15:00,41.97,41.98,41.95,41.95,28183.0,33.9504,33.9585,33.9342,33.9342,28183.0
2018-02-22 13:20:00,41.95,41.96,41.9,41.91,18263.0,33.9342,33.9423,33.8938,33.9019,18263.0
2018-02-22 13:25:00,41.91,41.97,41.91,41.95,11205.0,33.9019,33.9504,33.9019,33.9342,11205.0
2018-02-22 13:30:00,41.94,41.95,41.92,41.92,17710.0,33.9261,33.9342,33.91,33.91,17710.0
2018-02-22 13:35:00,41.92,41.99,41.92,41.98,12320.0,33.91,33.9666,33.91,33.9585,12320.0
2018-02-22 13:40:00,41.98,41.98,41.92,41.94,14883.0,33.9585,33.9585,33.91,33.9261,14883.0
2018-02-22 13:45:00,41.94,41.94,41.9,41.92,21307.0,33.9261,33.9261,33.8938,33.91,21307.0
2018-02-22 13:50:00,41.91,41.95,41.91,41.95,14030.0,33.9019,33.9342,33.9019,33.9342,14030.0
2018-02-22 13:55:00,41.96,41.96,41.89,41.9,15572.0,33.9423,33.9423,33.8857,33.8938,15572.0
2018-02-22 14:00:00,41.9,41.94,41.89,41.92,15214.0,33.8938,33.9261,33.8857,33.91,15214.0
2018-02-22 14:05:00,41.93,41.94,41.91,41.91,14017.0,33.9181,33.9261,33.9019,33.9019,14017.0
2018-02-22 14:10:00,41.91,41.91,41.87,41.88,20069.0,33.9019,33.9019,33.8695,33.8776,20069.0
2018-02-22 14:15:00,41.89,41.91,41.86,41.9,21792.0,33.8857,33.9019,33.8614,33.8938,21792.0
2018-02-22 14:20:00,41.9,41.9,41.86,41.88,11681.0,33.8938,33.8938,33.8614,33.8776,11681.0
2018-02-22 14:25:00,41.88,41.9,41.84,41.89,20149.0,33.8776,33.8938,33.8453,33.8857,20149.0
2018-02-22 14:30:00,41.89,41.94,41.88,41.94,19927.0,33.8857,33.9261,33.8776,33.9261,19927.0
2018-02-22 14:35:00,41.94,41.95,41.91,41.91,14227.0,33.9261,33.9342,33.9019,33.9019,14227.0
2018-02-22 14:40:00,41.91,41.92,41.82,41.84,18532.0,33.9019,33.91,33.8291,33.8453,18532.0
2018-02-22 14:45:00,41.83,41.84,41.81,41.83,16398.0,33.8372,33.8453,33.821,33.8372,16398.0
2018-02-22 14:50:00,41.83,41.86,41.81,41.81,23665.0,33.8372,33.8614,33.821,33.821,23665.0
2018-02-22 14:55:00,41.82,41.84,41.71,41.71,26876.0,33.8291,33.8453,33.7401,33.7401,26876.0
2018-02-22 15:00:00,41.71,41.75,41.7,41.73,28869.0,33.7401,33.7725,33.732,33.7563,28869.0
2018-02-22 15:05:00,41.73,41.77,41.72,41.75,26005.0,33.7563,33.7886,33.7482,33.7725,26005.0
2018-02-22 15:10:00,41.75,41.82,41.74,41.82,18122.0,33.7725,33.8291,33.7644,33.8291,18122.0
2018-02-22 15:15:00,41.82,41.82,41.76,41.81,29170.0,33.8291,33.8291,33.7805,33.821,29170.0
2018-02-22 15:20:00,41.82,41.84,41.78,41.83,23064.0,33.8291,33.8453,33.7967,33.8372,23064.0
2018-02-22 15:25:00,41.83,41.87,41.79,41.81,56585.0,33.8372,33.8695,33.8048,33.821,56585.0
2018-02-22 15:30:00,41.82,41.84,41.78,41.84,39430.0,33.8291,33.8453,33.7967,33.8453,39430.0
2018-02-22 15:35:00,41.83,41.83,41.74,41.77,72117.0,33.8372,33.8372,33.7644,33.7886,72117.0
2018-02-22 15:40:00,41.77,41.85,41.75,41.8,90499.0,33.7886,33.8533,33.7725,33.8129,90499.0
2018-02-22 15:45:00,41.8,41.81,41.67,41.68,146725.0,33.8129,33.821,33.7077,33.7158,146725.0
2018-02-22 15:50:00,41.68,41.8,41.66,41.75,109535.0,33.7158,33.8129,33.6996,33.7725,109535.0
2018-02-22 15:55:00,41.75,41.78,41.73,41.75,179223.0,33.7725,33.7967,33.7563,33.7725,179223.0
2018-02-23 09:30:00,41.88,42.02,41.7,41.83,46988.0,33.8776,33.9909,33.732,33.8372,46988.0
2018-02-23 09:35:00,41.82,41.97,41.8,41.97,29388.0,33.8291,33.9504,33.8129,33.9504,29388.0
2018-02-23 09:40:00,41.97,42.0,41.93,41.98,18494.0,33.9504,33.9747,33.9181,33.9585,18494.0
2018-02-23 09:45:00,42.0,42.11,41.97,41.98,23059.0,33.9747,34.0637,33.9504,33.9585,23059.0
2018-02-23 09:50:00,41.97,42.01,41.9,42.0,15890.0,33.9504,33.9828,33.8938,33.9747,15890.0
2018-02-23 09:55:00,42.0,42.02,41.92,42.02,14836.0,33.9747,33.9909,33.91,33.9909,14836.0
2018-02-23 10:00:00,42.02,42.08,42.0,42.04,17661.0,33.9909,34.0394,33.9747,34.007,17661.0
2018-02-23 10:05:00,42.03,42.06,41.93,42.06,50602.0,33.9989,34.0232,33.9181,34.0232,50602.0
2018-02-23 10:10:00,42.05,42.13,42.03,42.08,49724.0,34.0151,34.0798,33.9989,34.0394,49724.0
2018-02-23 10:15:00,42.08,42.2,42.06,42.19,128275.0,34.0394,34.1365,34.0232,34.1284,128275.0
2018-02-23 10:20:00,42.19,42.21,42.08,42.2,31822.0,34.1284,34.1446,34.0394,34.1365,31822.0
2018-02-23 10:25:00,42.2,42.29,42.2,42.26,61024.0,34.1365,34.2093,34.1365,34.185,61024.0
2018-02-23 10:30:00,42.26,42.37,42.24,42.33,27140.0,34.185,34.274,34.1688,34.2416,27140.0
2018-02-23 10:35:00,42.34,42.35,42.27,42.33,20216.0,34.2497,34.2578,34.1931,34.2416,20216.0
2018-02-23 10:40:00,42.35,42.43,42.35,42.42,16808.0,34.2578,34.3225,34.2578,34.3144,16808.0
2018-02-23 10:45:00,42.43,42.44,42.37,42.38,24954.0,34.3225,34.3306,34.274,34.2821,24954.0
2018-02-23 10:50:00,42.39,42.48,42.38,42.44,47278.0,34.2902,34.363,34.2821,34.3306,47278.0
2018-02-23 10:55:00,42.43,42.47,42.39,42.46,28821.0,34.3225,34.3549,34.2902,34.3468,28821.0
2018-02-23 11:00:00,42.46,42.5,42.41,42.42,26190.0,34.3468,34.3791,34.3063,34.3144,26190.0
2018-02-23 11:05:00,42.42,42.42,42.37,42.41,10934.0,34.3144,34.3144,34.274,34.3063,10934.0
2018-02-23 11:10:00,42.4,42.4,42.33,42.37,11687.0,34.2982,34.2982,34.2416,34.274,11687.0
2018-02-23 11:15:00,42.37,42.4,42.28,42.29,19319.0,34.274,34.2982,34.2012,34.2093,19319.0
2018-02-23 11:20:00,42.29,42.39,42.29,42.37,9445.0,34.2093,34.2902,34.2093,34.274,9445.0
2018-02-23 11:25:00,42.38,42.46,42.38,42.44,17066.0,34.2821,34.3468,34.2821,34.3306,17066.0
2018-02-23 11:30:00,42.44,42.52,42.43,42.51,27712.0,34.3306,34.3953,34.3225,34.3872,27712.0
2018-02-23 11:35:00,42.52,42.59,42.52,42.58,18753.0,34.3953,34.4519,34.3953,34.4439,18753.0
2018-02-23 11:40:00,42.58,42.58,42.5,42.54,20896.0,34.4439,34.4439,34.3791,34.4115,20896.0
2018-02-23 11:45:00,42.53,42.59,42.53,42.55,15718.0,34.4034,34.4519,34.4034,34.4196,15718.0
2018-02-23 11:50:00,42.55,42.58,42.54,42.58,15782.0,34.4196,34.4439,34.4115,34.4439,15782.0
2018-02-23 11:55:00,42.58,42.66,42.58,42.66,46652.0,34.4439,34.5086,34.4439,34.5086,46652.0
2018-02-23 12:00:00,42.65,42.67,42.57,42.59,17962.0,34.5005,34.5167,34.4358,34.4519,17962.0
2018-02-23 12:05:00,42.59,42.62,42.54,42.54,14125.0,34.4519,34.4762,34.4115,34.4115,14125.0
2018-02-23 12:10:00,42.55,42.57,42.53,42.56,12764.0,34.4196,34.4358,34.4034,34.4277,12764.0
2018-02-23 12:15:00,42.56,42.64,42.55,42.63,16248.0,34.4277,34.4924,34.4196,34.4843,16248.0
2018-02-23 12:20:00,42.63,42.64,42.61,42.62,13266.0,34.4843,34.4924,34.4681,34.4762,13266.0
2018-02-23 12:25:00,42.61,42.61,42.51,42.51,14500.0,34.4681,34.4681,34.3872,34.3872,14500.0
2018-02-23 12:30:00,42.52,42.55,42.51,42.52,14394.0,34.3953,34.4196,34.3872,34.3953,14394.0
2018-02-23 12:35:00,42.52,42.58,42.51,42.57,11776.0,34.3953,34.4439,34.3872,34.4358,11776.0
2018-02-23 12:40:00,42.56,42.56,42.51,42.52,10106.0,34.4277,34.4277,34.3872,34.3953,10106.0
2018-02-23 12:45:00,42.51,42.54,42.5,42.54,13846.0,34.3872,34.4115,34.3791,34.4115,13846.0
2018-02-23 12:50:00,42.53,42.56,42.51,42.56,15037.0,34.4034,34.4277,34.3872,34.4277,15037.0
2018-02-23 12:55:00,42.54,42.54,42.51,42.52,14590.0,34.4115,34.4115,34.3872,34.3953,14590.0
2018-02-23 13:00:00,42.51,42.51,42.45,42.46,19143.0,34.3872,34.3872,34.3387,34.3468,19143.0
2018-02-23 13:05:00,42.45,42.46,42.4,42.43,13953.0,34.3387,34.3468,34.2982,34.3225,13953.0
2018-02-23 13:10:00,42.43,42.44,42.4,42.43,14460.0,34.3225,34.3306,34.2982,34.3225,14460.0
2018-02-23 13:15:00,42.43,42.46,42.42,42.45,13059.0,34.3225,34.3468,34.3144,34.3387,13059.0
2018-02-23 13:20:00,42.46,42.47,42.44,42.46,16891.0,34.3468,34.3549,34.3306,34.3468,16891.0
2018-02-23 13:25:00,42.46,42.46,42.44,42.46,12152.0,34.3468,34.3468,34.3306,34.3468,12152.0
2018-02-23 13:30:00,42.47,42.49,42.46,42.48,10284.0,34.3549,34.3711,34.3468,34.363,10284.0
2018-02-23 13:35:00,42.49,42.52,42.48,42.49,20339.0,34.3711,34.3953,34.363,34.3711,20339.0
2018-02-23 13:40:00,42.5,42.53,42.49,42.5,14270.0,34.3791,34.4034,34.3711,34.3791,14270.0
2018-02-23 13:45:00,42.51,42.51,42.46,42.48,7850.0,34.3872,34.3872,34.3468,34.363,7850.0
2018-02-23 13:50:00,42.48,42.49,42.41,42.41,16536.0,34.363,34.3711,34.3063,34.3063,16536.0
2018-02-23 13:55:00,42.41,42.46,42.4,42.46,15304.0,34.3063,34.3468,34.2982,34.3468,15304.0
2018-02-23 14:00:00,42.46,42.48,42.45,42.48,24018.0,34.3468,34.363,34.3387,34.363,24018.0
2018-02-23 14:05:00,42.47,42.49,42.45,42.48,39912.0,34.3549,34.3711,34.3387,34.363,39912.0
2018-02-23 14:10:00,42.48,42.48,42.45,42.48,26572.0,34.363,34.363,34.3387,34.363,26572.0
2018-02-23 14:15:00,42.48,42.5,42.47,42.5,21977.0,34.363,34.3791,34.3549,34.3791,21977.0
2018-02-23 14:20:00,42.5,42.55,42.49,42.53,20672.0,34.3791,34.4196,34.3711,34.4034,20672.0
2018-02-23 14:25:00,42.52,42.53,42.48,42.52,20346.0,34.3953,34.4034,34.363,34.3953,20346.0
2018-02-23 14:30:00,42.52,42.52,42.41,42.44,25558.0,34.3953,34.3953,34.3063,34.3306,25558.0
2018-02-23 14:35:00,42.44,42.46,42.37,42.41,24973.0,34.3306,34.3468,34.274,34.3063,24973.0
2018-02-23 14:40:00,42.41,42.45,42.4,42.42,20222.0,34.3063,34.3387,34.2982,34.3144,20222.0
2018-02-23 14:45:00,42.43,42.46,42.42,42.46,21444.0,34.3225,34.3468,34.3144,34.3468,21444.0
2018-02-23 14:50:00,42.47,42.51,42.46,42.48,21243.0,34.3549,34.3872,34.3468,34.363,21243.0
2018-02-23 14:55:00,42.48,42.52,42.48,42.51,16531.0,34.363,34.3953,34.363,34.3872,16531.0
2018-02-23 15:00:00,42.52,42.57,42.51,42.57,26671.0,34.3953,34.4358,34.3872,34.4358,26671.0
2018-02-23 15:05:00,42.58,42.59,42.54,42.54,31393.0,34.4439,34.4519,34.4115,34.4115,31393.0
2018-02-23 15:10:00,42.53,42.57,42.53,42.55,46955.0,34.4034,34.4358,34.4034,34.4196,46955.0
2018-02-23 15:15:00,42.55,42.56,42.52,42.52,19714.0,34.4196,34.4277,34.3953,34.3953,19714.0
2018-02-23 15:20:00,42.52,42.52,42.48,42.49,29403.0,34.3953,34.3953,34.363,34.3711,29403.0
2018-02-23 15:25:00,42.49,42.52,42.46,42.47,29111.0,34.3711,34.3953,34.3468,34.3549,29111.0
2018-02-23 15:30:00,42.47,42.52,42.47,42.47,33667.0,34.3549,34.3953,34.3549,34.3549,33667.0
2018-02-23 15:35:00,42.47,42.54,42.46,42.53,48457.0,34.3549,34.4115,34.3468,34.4034,48457.0
2018-02-23 15:40:00,42.54,42.56,42.52,42.55,55676.0,34.4115,34.4277,34.3953,34.4196,55676.0
2018-02-23 15:45:00,42.55,42.55,42.48,42.49,79487.0,34.4196,34.4196,34.363,34.3711,79487.0
2018-02-23 15:50:00,42.49,42.52,42.48,42.48,56293.0,34.3711,34.3953,34.363,34.363,56293.0
2018-02-23 15:55:00,42.48,42.58,42.47,42.58,188996.0,34.363,34.4439,34.3549,34.4439,188996.0
2018-02-26 09:30:00,42.59,42.63,42.29,42.36,42965.0,34.4519,34.4843,34.2093,34.2659,42965.0
2018-02-26 09:35:00,42.38,42.48,42.22,42.36,65398.0,34.2821,34.363,34.1526,34.2659,65398.0
2018-02-26 09:40:00,42.37,42.44,42.36,42.37,28027.0,34.274,34.3306,34.2659,34.274,28027.0
2018-02-26 09:45:00,42.36,42.47,42.35,42.39,24793.0,34.2659,34.3549,34.2578,34.2902,24793.0
2018-02-26 09:50:00,42.39,42.43,42.35,42.37,34235.0,34.2902,34.3225,34.2578,34.274,34235.0
2018-02-26 09:55:00,42.36,42.38,42.26,42.26,39244.0,34.2659,34.2821,34.185,34.185,39244.0
2018-02-26 10:00:00,42.25,42.25,42.16,42.16,20715.0,34.1769,34.1769,34.1041,34.1041,20715.0
2018-02-26 10:05:00,42.17,42.29,42.17,42.26,20407.0,34.1122,34.2093,34.1122,34.185,20407.0
2018-02-26 10:10:00,42.25,42.33,42.25,42.31,22173.0,34.1769,34.2416,34.1769,34.2254,22173.0
2018-02-26 10:15:00,42.31,42.32,42.22,42.22,17347.0,34.2254,34.2335,34.1526,34.1526,17347.0
2018-02-26 10:20:00,42.23,42.36,42.22,42.35,56453.0,34.1607,34.2659,34.1526,34.2578,56453.0
2018-02-26 10:25:00,42.35,42.45,42.34,42.36,64165.0,34.2578,34.3387,34.2497,34.2659,64165.0
2018-02-26 10:30:00,42.36,42.37,42.33,42.35,78351.0,34.2659,34.274,34.2416,34.2578,78351.0
2018-02-26 10:35:00,42.36,42.43,42.36,42.42,56217.0,34.2659,34.3225,34.2659,34.3144,56217.0
2018-02-26 10:40:00,42.42,42.43,42.35,42.41,38861.0,34.3144,34.3225,34.2578,34.3063,38861.0
2018-02-26 10:45:00,42.42,42.42,42.39,42.4,25163.0,34.3144,34.3144,34.2902,34.2982,25163.0
2018-02-26 10:50:00,42.4,42.4,42.38,42.39,30037.0,34.2982,34.2982,34.2821,34.2902,30037.0
2018-02-26 10:55:00,42.39,42.4,42.37,42.4,38868.0,34.2902,34.2982,34.274,34.2982,38868.0
2018-02-26 11:00:00,42.4,42.47,42.37,42.46,19911.0,34.2982,34.3549,34.274,34.3468,19911.0
2018-02-26 11:05:00,42.47,42.47,42.44,42.45,23601.0,34.3549,34.3549,34.3306,34.3387,23601.0
2018-02-26 11:10:00,42.46,42.47,42.44,42.47,16407.0,34.3468,34.3549,34.3306,34.3549,16407.0
2018-02-26 11:15:00,42.47,42.53,42.46,42.52,38651.0,34.3549,34.4034,34.3468,34.3953,38651.0
2018-02-26 11:20:00,42.51,42.52,42.41,42.41,15141.0,34.3872,34.3953,34.3063,34.3063,15141.0
2018-02-26 11:25:00,42.41,42.43,42.39,42.42,19494.0,34.3063,34.3225,34.2902,34.3144,19494.0
2018-02-26 11:30:00,42.43,42.47,42.36,42.36,20839.0,34.3225,34.3549,34.2659,34.2659,20839.0
2018-02-26 11:35:00,42.37,42.42,42.37,42.38,15024.0,34.274,34.3144,34.274,34.2821,15024.0
2018-02-26 11:40:00,42.38,42.52,42.38,42.51,16557.0,34.2821,34.3953,34.2821,34.3872,16557.0
2018-02-26 11:45:00,42.51,42.54,42.51,42.52,10554.0,34.3872,34.4115,34.3872,34.3953,10554.0
2018-02-26 11:50:00,42.51,42.53,42.47,42.53,22885.0,34.3872,34.4034,34.3549,34.4034,22885.0
2018-02-26 11:55:00,42.52,42.59,42.52,42.58,19428.0,34.3953,34.4519,34.3953,34.4439,19428.0
2018-02-26 12:00:00,42.57,42.58,42.5,42.5,14631.0,34.4358,34.4439,34.3791,34.3791,14631.0
2018-02-26 12:05:00,42.5,42.54,42.5,42.54,12796.0,34.3791,34.4115,34.3791,34.4115,12796.0
2018-02-26 12:10:00,42.54,42.56,42.53,42.56,12433.0,34.4115,34.4277,34.4034,34.4277,12433.0
2018-02-26 12:15:00,42.55,42.56,42.54,42.55,13646.0,34.4196,34.4277,34.4115,34.4196,13646.0
2018-02-26 12:20:00,42.56,42.57,42.52,42.52,17724.0,34.4277,34.4358,34.3953,34.3953,17724.0
2018-02-26 12:25:00,42.52,42.55,42.52,42.52,17142.0,34.3953,34.4196,34.3953,34.3953,17142.0
2018-02-26 12:30:00,42.52,42.53,42.47,42.47,12706.0,34.3953,34.4034,34.3549,34.3549,12706.0
2018-02-26 12:35:00,42.48,42.52,42.46,42.5,25067.0,34.363,34.3953,34.3468,34.3791,25067.0
2018-02-26 12:40:00,42.49,42.5,42.46,42.48,8789.0,34.3711,34.3791,34.3468,34.363,8789.0
2018-02-26 12:45:00,42.48,42.53,42.46,42.52,17966.0,34.363,34.4034,34.3468,34.3953,17966.0
2018-02-26 12:50:00,42.53,42.53,42.47,42.5,16928.0,34.4034,34.4034,34.3549,34.3791,16928.0
2018-02-26 12:55:00,42.5,42.53,42.5,42.5,12274.0,34.3791,34.4034,34.3791,34.3791,12274.0
2018-02-26 13:00:00,42.5,42.52,42.46,42.47,12956.0,34.3791,34.3953,34.3468,34.3549,12956.0
2018-02-26 13:05:00,42.47,42.49,42.46,42.48,12854.0,34.3549,34.3711,34.3468,34.363,12854.0
2018-02-26 13:10:00,42.47,42.48,42.43,42.45,14463.0,34.3549,34.363,34.3225,34.3387,14463.0
2018-02-26 13:15:00,42.44,42.44,42.38,42.38,28062.0,34.3306,34.3306,34.2821,34.2821,28062.0
2018-02-26 13:20:00,42.38,42.39,42.34,42.37,47875.0,34.2821,34.2902,34.2497,34.274,47875.0
2018-02-26 13:25:00,42.37,42.39,42.36,42.38,12934.0,34.274,34.2902,34.2659,34.2821,12934.0
2018-02-26 13:30:00,42.39,42.39,42.33,42.33,47765.0,34.2902,34.2902,34.2416,34.2416,47765.0
2018-02-26 13:35:00,42.33,42.33,42.21,42.29,37287.0,34.2416,34.2416,34.1446,34.2093,37287.0
2018-02-26 13:40:00,42.28,42.32,42.26,42.28,19632.0,34.2012,34.2335,34.185,34.2012,19632.0
2018-02-26 13:45:00,42.28,42.28,42.23,42.23,22107.0,34.2012,34.2012,34.1607,34.1607,22107.0
2018-02-26 13:50:00,42.23,42.28,42.23,42.27,30889.0,34.1607,34.2012,34.1607,34.1931,30889.0
2018-02-26 13:55:00,42.27,42.28,42.25,42.26,14338.0,34.1931,34.2012,34.1769,34.185,14338.0
2018-02-26 14:00:00,42.27,42.29,42.26,42.28,27467.0,34.1931,34.2093,34.185,34.2012,27467.0
2018-02-26 14:05:00,42.28,42.31,42.28,42.3,38008.0,34.2012,34.2254,34.2012,34.2174,38008.0
2018-02-26 14:10:00,42.29,42.3,42.24,42.25,31889.0,34.2093,34.2174,34.1688,34.1769,31889.0
2018-02-26 14:15:00,42.25,42.25,42.2,42.23,34121.0,34.1769,34.1769,34.1365,34.1607,34121.0
2018-02-26 14:20:00,42.23,42.24,42.19,42.21,30778.0,34.1607,34.1688,34.1284,34.1446,30778.0
2018-02-26 14:25:00,42.2,42.25,42.19,42.22,41626.0,34.1365,34.1769,34.1284,34.1526,41626.0
2018-02-26 14:30:00,42.23,42.28,42.22,42.27,12852.0,34.1607,34.2012,34.1526,34.1931,12852.0
2018-02-26 14:35:00,42.28,42.3,42.27,42.3,18584.0,34.2012,34.2174,34.1931,34.2174,18584.0
2018-02-26 14:40:00,42.3,42.3,42.27,42.29,17381.0,34.2174,34.2174,34.1931,34.2093,17381.0
2018-02-26 14:45:00,42.29,42.32,42.26,42.26,45730.0,34.2093,34.2335,34.185,34.185,45730.0
2018-02-26 14:50:00,42.26,42.3,42.23,42.3,37699.0,34.185,34.2174,34.1607,34.2174,37699.0
2018-02-26 14:55:00,42.3,42.31,42.27,42.28,29922.0,34.2174,34.2254,34.1931,34.2012,29922.0
2018-02-26 15:00:00,42.27,42.27,42.21,42.23,46079.0,34.1931,34.1931,34.1446,34.1607,46079.0
2018-02-26 15:05:00,42.23,42.29,42.22,42.29,39404.0,34.1607,34.2093,34.1526,34.2093,39404.0
2018-02-26 15:10:00,42.29,42.3,42.28,42.3,49127.0,34.2093,34.2174,34.2012,34.2174,49127.0
2018-02-26 15:15:00,42.3,42.34,42.27,42.29,55750.0,34.2174,34.2497,34.1931,34.2093,55750.0
2018-02-26 15:20:00,42.29,42.3,42.26,42.28,53513.0,34.2093,34.2174,34.185,34.2012,53513.0
2018-02-26 15:25:00,42.28,42.28,42.22,42.23,59641.0,34.2012,34.2012,34.1526,34.1607,59641.0
2018-02-26 15:30:00,42.23,42.23,42.17,42.18,70165.0,34.1607,34.1607,34.1122,34.1203,70165.0
2018-02-26 15:35:00,42.18,42.19,42.11,42.18,72125.0,34.1203,34.1284,34.0637,34.1203,72125.0
2018-02-26 15:40:00,42.18,42.18,42.1,42.1,75577.0,34.1203,34.1203,34.0556,34.0556,75577.0
2018-02-26 15:45:00,42.1,42.13,42.08,42.09,131960.0,34.0556,34.0798,34.0394,34.0475,131960.0
2018-02-26 15:50:00,42.1,42.1,42.03,42.04,141949.0,34.0556,34.0556,33.9989,34.007,141949.0
2018-02-26 15:55:00,42.04,42.17,42.04,42.17,298599.0,34.007,34.1122,34.007,34.1122,298599.0
2018-02-27 09:30:00,42.27,42.34,42.24,42.27,59952.0,34.1931,34.2497,34.1688,34.1931,59952.0
2018-02-27 09:35:00,42.24,42.31,42.15,42.3,71955.0,34.1688,34.2254,34.096,34.2174,71955.0
2018-02-27 09:40:00,42.29,42.29,42.18,42.2,48836.0,34.2093,34.2093,34.1203,34.1365,48836.0
2018-02-27 09:45:00,42.2,42.36,42.2,42.35,195064.0,34.1365,34.2659,34.1365,34.2578,195064.0
2018-02-27 09:50:00,42.33,42.42,42.32,42.41,45646.0,34.2416,34.3144,34.2335,34.3063,45646.0
2018-02-27 09:55:00,42.42,42.44,42.25,42.25,38536.0,34.3144,34.3306,34.1769,34.1769,38536.0
2018-02-27 10:00:00,42.24,42.3,42.23,42.23,31205.0,34.1688,34.2174,34.1607,34.1607,31205.0
2018-02-27 10:05:00,42.22,42.31,42.18,42.3,43844.0,34.1526,34.2254,34.1203,34.2174,43844.0
2018-02-27 10:10:00,42.3,42.42,42.3,42.37,36108.0,34.2174,34.3144,34.2174,34.274,36108.0
2018-02-27 10:15:00,42.37,42.38,42.3,42.37,49654.0,34.274,34.2821,34.2174,34.274,49654.0
2018-02-27 10:20:00,42.37,42.45,42.37,42.42,33690.0,34.274,34.3387,34.274,34.3144,33690.0
2018-02-27 10:25:00,42.42,42.42,42.31,42.32,40856.0,34.3144,34.3144,34.2254,34.2335,40856.0
2018-02-27 10:30:00,42.32,42.34,42.3,42.31,51531.0,34.2335,34.2497,34.2174,34.2254,51531.0
2018-02-27 10:35:00,42.31,42.36,42.31,42.34,35528.0,34.2254,34.2659,34.2254,34.2497,35528.0
2018-02-27 10:40:00,42.34,42.38,42.3,42.32,60034.0,34.2497,34.2821,34.2174,34.2335,60034.0
2018-02-27 10:45:00,42.33,42.34,42.27,42.3,81414.0,34.2416,34.2497,34.1931,34.2174,81414.0
2018-02-27 10:50:00,42.29,42.32,42.22,42.23,56937.0,34.2093,34.2335,34.1526,34.1607,56937.0
2018-02-27 10:55:00,42.22,42.26,42.17,42.22,27390.0,34.1526,34.185,34.1122,34.1526,27390.0
2018-02-27 11:00:00,42.21,42.22,42.16,42.17,36729.0,34.1446,34.1526,34.1041,34.1122,36729.0
2018-02-27 11:05:00,42.16,42.19,42.14,42.16,38205.0,34.1041,34.1284,34.0879,34.1041,38205.0
2018-02-27 11:10:00,42.17,42.22,42.16,42.2,29809.0,34.1122,34.1526,34.1041,34.1365,29809.0
2018-02-27 11:15:00,42.2,42.24,42.18,42.19,22821.0,34.1365,34.1688,34.1203,34.1284,22821.0
2018-02-27 11:20:00,42.18,42.18,42.1,42.12,36432.0,34.1203,34.1203,34.0556,34.0718,36432.0
2018-02-27 11:25:00,42.12,42.12,42.04,42.05,31778.0,34.0718,34.0718,34.007,34.0151,31778.0
2018-02-27 11:30:00,42.05,42.1,42.01,42.05,25276.0,34.0151,34.0556,33.9828,34.0151,25276.0
2018-02-27 11:35:00,42.06,42.08,42.0,42.0,20836.0,34.0232,34.0394,33.9747,33.9747,20836.0
2018-02-27 11:40:00,42.01,42.04,42.0,42.01,59605.0,33.9828,34.007,33.9747,33.9828,59605.0
2018-02-27 11:45:00,42.01,42.02,41.95,41.96,117630.0,33.9828,33.9909,33.9342,33.9423,117630.0
2018-02-27 11:50:00,41.96,41.96,41.85,41.86,93656.0,33.9423,33.9423,33.8533,33.8614,93656.0
2018-02-27 11:55:00,41.86,41.9,41.83,41.83,49318.0,33.8614,33.8938,33.8372,33.8372,49318.0
2018-02-27 12:00:00,41.84,41.85,41.77,41.79,29997.0,33.8453,33.8533,33.7886,33.8048,29997.0
2018-02-27 12:05:00,41.79,41.88,41.79,41.87,28891.0,33.8048,33.8776,33.8048,33.8695,28891.0
2018-02-27 12:10:00,41.86,41.91,41.84,41.85,22579.0,33.8614,33.9019,33.8453,33.8533,22579.0
2018-02-27 12:15:00,41.85,41.87,41.79,41.79,28155.0,33.8533,33.8695,33.8048,33.8048,28155.0
2018-02-27 12:20:00,41.79,41.79,41.75,41.76,26027.0,33.8048,33.8048,33.7725,33.7805,26027.0
2018-02-27 12:25:00,41.77,41.81,41.76,41.8,22551.0,33.7886,33.821,33.7805,33.8129,22551.0
2018-02-27 12:30:00,41.8,41.89,41.79,41.84,23845.0,33.8129,33.8857,33.8048,33.8453,23845.0
2018-02-27 12:35:00,41.83,41.86,41.83,41.85,14109.0,33.8372,33.8614,33.8372,33.8533,14109.0
2018-02-27 12:40:00,41.86,41.87,41.85,41.85,17860.0,33.8614,33.8695,33.8533,33.8533,17860.0
2018-02-27 12:45:00,41.86,41.91,41.83,41.9,43331.0,33.8614,33.9019,33.8372,33.8938,43331.0
2018-02-27 12:50:00,41.91,42.02,41.91,42.02,32942.0,33.9019,33.9909,33.9019,33.9909,32942.0
2018-02-27 12:55:00,42.01,42.03,42.0,42.02,20270.0,33.9828,33.9989,33.9747,33.9909,20270.0
2018-02-27 13:00:00,42.02,42.06,41.99,42.0,21192.0,33.9909,34.0232,33.9666,33.9747,21192.0
2018-02-27 13:05:00,42.0,42.02,41.99,42.0,19653.0,33.9747,33.9909,33.9666,33.9747,19653.0
2018-02-27 13:10:00,42.01,42.02,41.98,42.01,28220.0,33.9828,33.9909,33.9585,33.9828,28220.0
2018-02-27 13:15:00,42.0,42.01,41.99,42.01,27804.0,33.9747,33.9828,33.9666,33.9828,27804.0
2018-02-27 13:20:00,42.02,42.05,41.99,42.0,23823.0,33.9909,34.0151,33.9666,33.9747,23823.0
2018-02-27 13:25:00,42.0,42.03,41.99,42.01,122021.0,33.9747,33.9989,33.9666,33.9828,122021.0
2018-02-27 13:30:00,42.01,42.01,41.99,42.0,17604.0,33.9828,33.9828,33.9666,33.9747,17604.0
2018-02-27 13:35:00,42.0,42.0,41.99,41.99,23281.0,33.9747,33.9747,33.9666,33.9666,23281.0
2018-02-27 13:40:00,41.99,42.01,41.96,41.99,249333.0,33.9666,33.9828,33.9423,33.9666,249333.0
2018-02-27 13:45:00,41.99,42.01,41.94,41.94,56070.0,33.9666,33.9828,33.9261,33.9261,56070.0
2018-02-27 13:50:00,41.93,41.93,41.85,41.9,28904.0,33.9181,33.9181,33.8533,33.8938,28904.0
2018-02-27 13:55:00,41.89,41.9,41.86,41.86,15196.0,33.8857,33.8938,33.8614,33.8614,15196.0
2018-02-27 14:00:00,41.86,41.88,41.82,41.82,25450.0,33.8614,33.8776,33.8291,33.8291,25450.0
2018-02-27 14:05:00,41.81,41.84,41.77,41.8,45749.0,33.821,33.8453,33.7886,33.8129,45749.0
2018-02-27 14:10:00,41.81,41.84,41.79,41.83,44987.0,33.821,33.8453,33.8048,33.8372,44987.0
2018-02-27 14:15:00,41.82,41.85,41.79,41.82,28068.0,33.8291,33.8533,33.8048,33.8291,28068.0
2018-02-27 14:20:00,41.82,41.84,41.77,41.77,34133.0,33.8291,33.8453,33.7886,33.7886,34133.0
2018-02-27 14:25:00,41.77,41.87,41.77,41.85,24373.0,33.7886,33.8695,33.7886,33.8533,24373.0
2018-02-27 14:30:00,41.84,41.87,41.82,41.86,25832.0,33.8453,33.8695,33.8291,33.8614,25832.0
2018-02-27 14:35:00,41.87,41.88,41.84,41.85,16966.0,33.8695,33.8776,33.8453,33.8533,16966.0
2018-02-27 14:40:00,41.85,41.85,41.78,41.78,21733.0,33.8533,33.8533,33.7967,33.7967,21733.0
2018-02-27 14:45:00,41.78,41.79,41.74,41.77,36254.0,33.7967,33.8048,33.7644,33.7886,36254.0
2018-02-27 14:50:00,41.77,41.8,41.76,41.78,14810.0,33.7886,33.8129,33.7805,33.7967,14810.0
2018-02-27 14:55:00,41.77,41.83,41.77,41.79,47464.0,33.7886,33.8372,33.7886,33.8048,47464.0
2018-02-27 15:00:00,41.78,41.83,41.76,41.76,26373.0,33.7967,33.8372,33.7805,33.7805,26373.0
2018-02-27 15:05:00,41.76,41.78,41.75,41.76,29173.0,33.7805,33.7967,33.7725,33.7805,29173.0
2018-02-27 15:10:00,41.76,41.8,41.75,41.76,22690.0,33.7805,33.8129,33.7725,33.7805,22690.0
2018-02-27 15:15:00,41.76,41.79,41.75,41.77,36466.0,33.7805,33.8048,33.7725,33.7886,36466.0
2018-02-27 15:20:00,41.77,41.81,41.75,41.78,36048.0,33.7886,33.821,33.7725,33.7967,36048.0
2018-02-27 15:25:00,41.77,41.79,41.76,41.77,37106.0,33.7886,33.8048,33.7805,33.7886,37106.0
2018-02-27 15:30:00,41.78,41.84,41.78,41.8,146973.0,33.7967,33.8453,33.7967,33.8129,146973.0
2018-02-27 15:35:00,41.8,41.81,41.75,41.8,69839.0,33.8129,33.821,33.7725,33.8129,69839.0
2018-02-27 15:40:00,41.8,41.8,41.76,41.77,64484.0,33.8129,33.8129,33.7805,33.7886,64484.0
2018-02-27 15:45:00,41.76,41.83,41.76,41.8,133499.0,33.7805,33.8372,33.7805,33.8129,133499.0
2018-02-27 15:50:00,41.8,41.8,41.75,41.76,159902.0,33.8129,33.8129,33.7725,33.7805,159902.0
2018-02-27 15:55:00,41.77,41.77,41.64,41.64,385009.0,33.7886,33.7886,33.6835,33.6835,385009.0
2018-02-28 09:30:00,42.07,42.42,42.05,42.36,430737.0,34.0313,34.3144,34.0151,34.2659,430737.0
2018-02-28 09:35:00,42.37,42.49,42.22,42.43,56574.0,34.274,34.3711,34.1526,34.3225,56574.0
2018-02-28 09:40:00,42.43,42.46,42.34,42.41,43234.0,34.3225,34.3468,34.2497,34.3063,43234.0
2018-02-28 09:45:00,42.4,42.4,42.14,42.15,49785.0,34.2982,34.2982,34.0879,34.096,49785.0
2018-02-28 09:50:00,42.15,42.36,42.14,42.3,55016.0,34.096,34.2659,34.0879,34.2174,55016.0
2018-02-28 09:55:00,42.32,42.37,42.22,42.25,38375.0,34.2335,34.274,34.1526,34.1769,38375.0
2018-02-28 10:00:00,42.24,42.29,42.23,42.23,24632.0,34.1688,34.2093,34.1607,34.1607,24632.0
2018-02-28 10:05:00,42.23,42.32,42.21,42.31,38222.0,34.1607,34.2335,34.1446,34.2254,38222.0
2018-02-28 10:10:00,42.32,42.32,42.22,42.23,17553.0,34.2335,34.2335,34.1526,34.1607,17553.0
2018-02-28 10:15:00,42.23,42.24,42.19,42.19,29495.0,34.1607,34.1688,34.1284,34.1284,29495.0
2018-02-28 10:20:00,42.2,42.25,42.19,42.25,19486.0,34.1365,34.1769,34.1284,34.1769,19486.0
2018-02-28 10:25:00,42.27,42.34,42.24,42.33,191014.0,34.1931,34.2497,34.1688,34.2416,191014.0
2018-02-28 10:30:00,42.33,42.34,42.24,42.27,29198.0,34.2416,34.2497,34.1688,34.1931,29198.0
2018-02-28 10:35:00,42.27,42.27,42.24,42.26,28305.0,34.1931,34.1931,34.1688,34.185,28305.0
2018-02-28 10:40:00,42.26,42.27,42.2,42.2,45526.0,34.185,34.1931,34.1365,34.1365,45526.0
2018-02-28 10:45:00,42.19,42.2,42.14,42.15,22445.0,34.1284,34.1365,34.0879,34.096,22445.0
2018-02-28 10:50:00,42.14,42.15,42.1,42.11,24053.0,34.0879,34.096,34.0556,34.0637,24053.0
2018-02-28 10:55:00,42.11,42.11,42.06,42.1,24087.0,34.0637,34.0637,34.0232,34.0556,24087.0
2018-02-28 11:00:00,42.11,42.18,42.1,42.15,31287.0,34.0637,34.1203,34.0556,34.096,31287.0
2018-02-28 11:05:00,42.16,42.16,42.07,42.07,23067.0,34.1041,34.1041,34.0313,34.0313,23067.0
2018-02-28 11:10:00,42.06,42.06,41.99,42.05,25275.0,34.0232,34.0232,33.9666,34.0151,25275.0
2018-02-28 11:15:00,42.05,42.11,42.03,42.09,25396.0,34.0151,34.0637,33.9989,34.0475,25396.0
2018-02-28 11:20:00,42.08,42.08,42.0,42.02,18029.0,34.0394,34.0394,33.9747,33.9909,18029.0
2018-02-28 11:25:00,42.03,42.13,42.03,42.1,45064.0,33.9989,34.0798,33.9989,34.0556,45064.0
2018-02-28 11:30:00,42.09,42.09,41.99,42.02,34342.0,34.0475,34.0475,33.9666,33.9909,34342.0
2018-02-28 11:35:00,42.03,42.05,42.0,42.02,14604.0,33.9989,34.0151,33.9747,33.9909,14604.0
2018-02-28 11:40:00,42.02,42.11,42.02,42.08,23734.0,33.9909,34.0637,33.9909,34.0394,23734.0
2018-02-28 11:45:00,42.07,42.11,42.02,42.1,23808.0,34.0313,34.0637,33.9909,34.0556,23808.0
2018-02-28 11:50:00,42.11,42.13,42.01,42.01,27100.0,34.0637,34.0798,33.9828,33.9828,27100.0
2018-02-28 11:55:00,42.02,42.07,42.02,42.05,23400.0,33.9909,34.0313,33.9909,34.0151,23400.0
2018-02-28 12:00:00,42.04,42.06,42.03,42.04,15097.0,34.007,34.0232,33.9989,34.007,15097.0
2018-02-28 12:05:00,42.04,42.12,42.03,42.11,25197.0,34.007,34.0718,33.9989,34.0637,25197.0
2018-02-28 12:10:00,42.11,42.15,42.1,42.12,10086.0,34.0637,34.096,34.0556,34.0718,10086.0
2018-02-28 12:15:00,42.13,42.17,42.12,42.14,21157.0,34.0798,34.1122,34.0718,34.0879,21157.0
2018-02-28 12:20:00,42.13,42.18,42.12,42.16,14889.0,34.0798,34.1203,34.0718,34.1041,14889.0
2018-02-28 12:25:00,42.17,42.17,42.12,42.12,79714.0,34.1122,34.1122,34.0718,34.0718,79714.0
2018-02-28 12:30:00,42.1,42.16,42.09,42.16,19111.0,34.0556,34.1041,34.0475,34.1041,19111.0
2018-02-28 12:35:00,42.16,42.2,42.14,42.16,16283.0,34.1041,34.1365,34.0879,34.1041,16283.0
2018-02-28 12:40:00,42.16,42.17,42.12,42.16,12906.0,34.1041,34.1122,34.0718,34.1041,12906.0
2018-02-28 12:45:00,42.16,42.23,42.16,42.22,15403.0,34.1041,34.1607,34.1041,34.1526,15403.0
2018-02-28 12:50:00,42.22,42.23,42.18,42.23,23038.0,34.1526,34.1607,34.1203,34.1607,23038.0
2018-02-28 12:55:00,42.23,42.26,42.21,42.24,28295.0,34.1607,34.185,34.1446,34.1688,28295.0
2018-02-28 13:00:00,42.24,42.24,42.17,42.18,12900.0,34.1688,34.1688,34.1122,34.1203,12900.0
2018-02-28 13:05:00,42.17,42.18,42.14,42.14,31233.0,34.1122,34.1203,34.0879,34.0879,31233.0
2018-02-28 13:10:00,42.15,42.19,42.15,42.17,10521.0,34.096,34.1284,34.096,34.1122,10521.0
2018-02-28 13:15:00,42.16,42.17,42.12,42.12,12500.0,34.1041,34.1122,34.0718,34.0718,12500.0
2018-02-28 13:20:00,42.12,42.18,42.11,42.17,27884.0,34.0718,34.1203,34.0637,34.1122,27884.0
2018-02-28 13:25:00,42.18,42.18,42.1,42.16,12286.0,34.1203,34.1203,34.0556,34.1041,12286.0
2018-02-28 13:30:00,42.17,42.19,42.13,42.16,12049.0,34.1122,34.1284,34.0798,34.1041,12049.0
2018-02-28 13:35:00,42.16,42.17,42.14,42.15,16462.0,34.1041,34.1122,34.0879,34.096,16462.0
2018-02-28 13:40:00,42.14,42.21,42.14,42.16,19998.0,34.0879,34.1446,34.0879,34.1041,19998.0
2018-02-28 13:45:00,42.16,42.16,42.12,42.12,139752.0,34.1041,34.1041,34.0718,34.0718,139752.0
2018-02-28 13:50:00,42.12,42.17,42.11,42.16,19656.0,34.0718,34.1122,34.0637,34.1041,19656.0
2018-02-28 13:55:00,42.17,42.18,42.14,42.17,35078.0,34.1122,34.1203,34.0879,34.1122,35078.0
2018-02-28 14:00:00,42.19,42.26,42.19,42.23,20453.0,34.1284,34.185,34.1284,34.1607,20453.0
2018-02-28 14:05:00,42.23,42.24,42.17,42.18,26866.0,34.1607,34.1688,34.1122,34.1203,26866.0
2018-02-28 14:10:00,42.18,42.19,42.12,42.13,38820.0,34.1203,34.1284,34.0718,34.0798,38820.0
2018-02-28 14:15:00,42.13,42.19,42.13,42.17,32107.0,34.0798,34.1284,34.0798,34.1122,32107.0
2018-02-28 14:20:00,42.17,42.17,42.12,42.13,13491.0,34.1122,34.1122,34.0718,34.0798,13491.0
2018-02-28 14:25:00,42.14,42.16,42.08,42.08,23839.0,34.0879,34.1041,34.0394,34.0394,23839.0
2018-02-28 14:30:00,42.09,42.09,42.02,42.02,15580.0,34.0475,34.0475,33.9909,33.9909,15580.0
2018-02-28 14:35:00,42.01,42.06,42.01,42.03,54763.0,33.9828,34.0232,33.9828,33.9989,54763.0
2018-02-28 14:40:00,42.03,42.05,42.02,42.02,21364.0,33.9989,34.0151,33.9909,33.9909,21364.0
2018-02-28 14:45:00,42.01,42.01,41.94,41.96,20419.0,33.9828,33.9828,33.9261,33.9423,20419.0
2018-02-28 14:50:00,41.96,41.96,41.92,41.94,15822.0,33.9423,33.9423,33.91,33.9261,15822.0
2018-02-28 14:55:00,41.95,41.97,41.88,41.89,30597.0,33.9342,33.9504,33.8776,33.8857,30597.0
2018-02-28 15:00:00,41.89,41.93,41.88,41.89,44351.0,33.8857,33.9181,33.8776,33.8857,44351.0
2018-02-28 15:05:00,41.9,41.93,41.86,41.91,25926.0,33.8938,33.9181,33.8614,33.9019,25926.0
2018-02-28 15:10:00,41.91,41.93,41.85,41.9,28160.0,33.9019,33.9181,33.8533,33.8938,28160.0
2018-02-28 15:15:00,41.89,41.91,41.85,41.86,70483.0,33.8857,33.9019,33.8533,33.8614,70483.0
2018-02-28 15:20:00,41.86,41.87,41.76,41.78,52852.0,33.8614,33.8695,33.7805,33.7967,52852.0
2018-02-28 15:25:00,41.77,41.78,41.67,41.67,54749.0,33.7886,33.7967,33.7077,33.7077,54749.0
2018-02-28 15:30:00,41.68,41.73,41.66,41.71,82005.0,33.7158,33.7563,33.6996,33.7401,82005.0
2018-02-28 15:35:00,41.7,41.76,41.67,41.75,75997.0,33.732,33.7805,33.7077,33.7725,75997.0
2018-02-28 15:40:00,41.75,41.76,41.73,41.74,85251.0,33.7725,33.7805,33.7563,33.7644,85251.0
2018-02-28 15:45:00,41.73,41.73,41.57,41.6,215221.0,33.7563,33.7563,33.6268,33.6511,215221.0
2018-02-28 15:50:00,41.6,41.62,41.56,41.58,181912.0,33.6511,33.6673,33.6188,33.6349,181912.0
2018-02-28 15:55:00,41.57,41.62,41.51,41.51,262439.0,33.6268,33.6673,33.5783,33.5783,262439.0
2018-03-01 09:30:00,41.5,41.57,41.32,41.55,54788.0,33.5702,33.6268,33.4246,33.6107,54788.0
2018-03-01 09:35:00,41.53,41.55,41.36,41.42,17991.0,33.5945,33.6107,33.457,33.5055,17991.0
2018-03-01 09:40:00,41.4,41.59,41.38,41.58,25394.0,33.4893,33.643,33.4732,33.6349,25394.0
2018-03-01 09:45:00,41.58,41.63,41.52,41.59,29374.0,33.6349,33.6754,33.5864,33.643,29374.0
2018-03-01 09:50:00,41.59,41.62,41.57,41.58,26763.0,33.643,33.6673,33.6268,33.6349,26763.0
2018-03-01 09:55:00,41.57,41.58,41.36,41.37,52937.0,33.6268,33.6349,33.457,33.4651,52937.0
2018-03-01 10:00:00,41.36,41.53,41.29,41.52,56891.0,33.457,33.5945,33.4003,33.5864,56891.0
2018-03-01 10:05:00,41.52,41.53,41.46,41.51,28782.0,33.5864,33.5945,33.5379,33.5783,28782.0
2018-03-01 10:10:00,41.5,41.51,41.38,41.48,59361.0,33.5702,33.5783,33.4732,33.554,59361.0
2018-03-01 10:15:00,41.49,41.54,41.44,41.47,35106.0,33.5621,33.6026,33.5217,33.546,35106.0
2018-03-01 10:20:00,41.47,41.53,41.44,41.52,30396.0,33.546,33.5945,33.5217,33.5864,30396.0
2018-03-01 10:25:00,41.53,41.54,41.49,41.54,43867.0,33.5945,33.6026,33.5621,33.6026,43867.0
2018-03-01 10:30:00,41.54,41.74,41.53,41.73,130066.0,33.6026,33.7644,33.5945,33.7563,130066.0
2018-03-01 10:35:00,41.73,41.77,41.6,41.61,50349.0,33.7563,33.7886,33.6511,33.6592,50349.0
2018-03-01 10:40:00,41.62,41.63,41.57,41.58,73331.0,33.6673,33.6754,33.6268,33.6349,73331.0
2018-03-01 10:45:00,41.58,41.6,41.48,41.5,26026.0,33.6349,33.6511,33.554,33.5702,26026.0
2018-03-01 10:50:00,41.5,41.5,41.45,41.46,19394.0,33.5702,33.5702,33.5298,33.5379,19394.0
2018-03-01 10:55:00,41.46,41.46,41.38,41.43,50982.0,33.5379,33.5379,33.4732,33.5136,50982.0
2018-03-01 11:00:00,41.42,41.49,41.4,41.43,25725.0,33.5055,33.5621,33.4893,33.5136,25725.0
2018-03-01 11:05:00,41.42,41.5,41.41,41.45,30076.0,33.5055,33.5702,33.4974,33.5298,30076.0
2018-03-01 11:10:00,41.44,41.45,41.39,41.44,51091.0,33.5217,33.5298,33.4812,33.5217,51091.0
2018-03-01 11:15:00,41.44,41.51,41.44,41.47,34958.0,33.5217,33.5783,33.5217,33.546,34958.0
2018-03-01 11:20:00,41.47,41.56,41.46,41.51,24909.0,33.546,33.6188,33.5379,33.5783,24909.0
2018-03-01 11:25:00,41.51,41.51,41.4,41.43,22750.0,33.5783,33.5783,33.4893,33.5136,22750.0
2018-03-01 11:30:00,41.44,41.46,41.41,41.41,20941.0,33.5217,33.5379,33.4974,33.4974,20941.0
2018-03-01 11:35:00,41.42,41.45,41.4,41.42,24520.0,33.5055,33.5298,33.4893,33.5055,24520.0
2018-03-01 11:40:00,41.43,41.45,41.4,41.45,24280.0,33.5136,33.5298,33.4893,33.5298,24280.0
2018-03-01 11:45:00,41.45,41.47,41.41,41.43,34324.0,33.5298,33.546,33.4974,33.5136,34324.0
2018-03-01 11:50:00,41.42,41.44,41.38,41.44,24821.0,33.5055,33.5217,33.4732,33.5217,24821.0
2018-03-01 11:55:00,41.44,41.45,41.38,41.39,34432.0,33.5217,33.5298,33.4732,33.4812,34432.0
2018-03-01 12:00:00,41.38,41.38,41.25,41.25,52343.0,33.4732,33.4732,33.368,33.368,52343.0
2018-03-01 12:05:00,41.25,41.3,41.25,41.3,18450.0,33.368,33.4084,33.368,33.4084,18450.0
2018-03-01 12:10:00,41.3,41.35,41.29,41.33,11920.0,33.4084,33.4489,33.4003,33.4327,11920.0
2018-03-01 12:15:00,41.32,41.33,41.28,41.29,15252.0,33.4246,33.4327,33.3923,33.4003,15252.0
2018-03-01 12:20:00,41.29,41.29,41.25,41.25,12581.0,33.4003,33.4003,33.368,33.368,12581.0
2018-03-01 12:25:00,41.25,41.29,41.22,41.27,42294.0,33.368,33.4003,33.3437,33.3842,42294.0
2018-03-01 12:30:00,41.28,41.3,41.21,41.3,23114.0,33.3923,33.4084,33.3356,33.4084,23114.0
2018-03-01 12:35:00,41.3,41.35,41.3,41.34,16789.0,33.4084,33.4489,33.4084,33.4408,16789.0
2018-03-01 12:40:00,41.35,41.36,41.3,41.33,27673.0,33.4489,33.457,33.4084,33.4327,27673.0
2018-03-01 12:45:00,41.32,41.42,41.31,41.4,31973.0,33.4246,33.5055,33.4165,33.4893,31973.0
2018-03-01 12:50:00,41.41,41.42,41.34,41.38,25753.0,33.4974,33.5055,33.4408,33.4732,25753.0
2018-03-01 12:55:00,41.39,41.39,41.3,41.33,16800.0,33.4812,33.4812,33.4084,33.4327,16800.0
2018-03-01 13:00:00,41.32,41.32,41.14,41.14,41371.0,33.4246,33.4246,33.279,33.279,41371.0
2018-03-01 13:05:00,41.14,41.21,41.1,41.13,17359.0,33.279,33.3356,33.2467,33.2709,17359.0
2018-03-01 13:10:00,41.13,41.19,41.09,41.19,29128.0,33.2709,33.3195,33.2386,33.3195,29128.0
2018-03-01 13:15:00,41.19,41.22,41.17,41.2,13705.0,33.3195,33.3437,33.3033,33.3275,13705.0
2018-03-01 13:20:00,41.21,41.25,41.19,41.22,45119.0,33.3356,33.368,33.3195,33.3437,45119.0
2018-03-01 13:25:00,41.23,41.27,41.22,41.24,52419.0,33.3518,33.3842,33.3437,33.3599,52419.0
2018-03-01 13:30:00,41.23,41.3,41.21,41.23,30355.0,33.3518,33.4084,33.3356,33.3518,30355.0
2018-03-01 13:35:00,41.22,41.27,41.18,41.25,58082.0,33.3437,33.3842,33.3114,33.368,58082.0
2018-03-01 13:40:00,41.23,41.25,41.2,41.22,24569.0,33.3518,33.368,33.3275,33.3437,24569.0
2018-03-01 13:45:00,41.22,41.22,41.17,41.2,14353.0,33.3437,33.3437,33.3033,33.3275,14353.0
2018-03-01 13:50:00,41.21,41.25,41.2,41.22,18445.0,33.3356,33.368,33.3275,33.3437,18445.0
2018-03-01 13:55:00,41.21,41.21,41.09,41.1,38406.0,33.3356,33.3356,33.2386,33.2467,38406.0
2018-03-01 14:00:00,41.1,41.16,41.02,41.06,65623.0,33.2467,33.2952,33.1819,33.2143,65623.0
2018-03-01 14:05:00,41.06,41.15,41.03,41.1,38842.0,33.2143,33.2871,33.19,33.2467,38842.0
2018-03-01 14:10:00,41.1,41.13,41.03,41.07,22625.0,33.2467,33.2709,33.19,33.2224,22625.0
2018-03-01 14:15:00,41.06,41.17,41.04,41.16,25831.0,33.2143,33.3033,33.1981,33.2952,25831.0
2018-03-01 14:20:00,41.16,41.2,41.09,41.11,30355.0,33.2952,33.3275,33.2386,33.2547,30355.0
2018-03-01 14:25:00,41.12,41.18,41.08,41.17,15734.0,33.2628,33.3114,33.2305,33.3033,15734.0
2018-03-01 14:30:00,41.17,41.2,41.09,41.12,23376.0,33.3033,33.3275,33.2386,33.2628,23376.0
2018-03-01 14:35:00,41.12,41.12,41.05,41.05,16443.0,33.2628,33.2628,33.2062,33.2062,16443.0
2018-03-01 14:40:00,41.06,41.17,41.06,41.12,29599.0,33.2143,33.3033,33.2143,33.2628,29599.0
2018-03-01 14:45:00,41.11,41.17,41.08,41.08,21378.0,33.2547,33.3033,33.2305,33.2305,21378.0
2018-03-01 14:50:00,41.09,41.12,41.07,41.08,22664.0,33.2386,33.2628,33.2224,33.2305,22664.0
2018-03-01 14:55:00,41.08,41.12,41.06,41.1,25009.0,33.2305,33.2628,33.2143,33.2467,25009.0
2018-03-01 15:00:00,41.09,41.12,41.03,41.03,42140.0,33.2386,33.2628,33.19,33.19,42140.0
2018-03-01 15:05:00,41.03,41.12,41.01,41.09,46520.0,33.19,33.2628,33.1738,33.2386,46520.0
2018-03-01 15:10:00,41.09,41.14,41.06,41.12,68474.0,33.2386,33.279,33.2143,33.2628,68474.0
2018-03-01 15:15:00,41.12,41.16,41.09,41.16,48290.0,33.2628,33.2952,33.2386,33.2952,48290.0
2018-03-01 15:20:00,41.17,41.21,41.12,41.15,73561.0,33.3033,33.3356,33.2628,33.2871,73561.0
2018-03-01 15:25:00,41.15,41.19,41.13,41.14,52074.0,33.2871,33.3195,33.2709,33.279,52074.0
2018-03-01 15:30:00,41.15,41.18,41.0,41.05,78522.0,33.2871,33.3114,33.1658,33.2062,78522.0
2018-03-01 15:35:00,41.05,41.05,40.99,41.02,72323.0,33.2062,33.2062,33.1577,33.1819,72323.0
2018-03-01 15:40:00,41.01,41.07,40.99,41.02,78370.0,33.1738,33.2224,33.1577,33.1819,78370.0
2018-03-01 15:45:00,41.02,41.16,41.01,41.16,90407.0,33.1819,33.2952,33.1738,33.2952,90407.0
2018-03-01 15:50:00,41.18,41.25,41.16,41.2,131144.0,33.3114,33.368,33.2952,33.3275,131144.0
2018-03-01 15:55:00,41.2,41.28,41.19,41.23,299140.0,33.3275,33.3923,33.3195,33.3518,299140.0
2018-03-02 09:30:00,41.21,41.44,41.21,41.27,92179.0,33.3356,33.5217,33.3356,33.3842,92179.0
2018-03-02 09:35:00,41.29,41.43,41.26,41.41,33890.0,33.4003,33.5136,33.3761,33.4974,33890.0
2018-03-02 09:40:00,41.4,41.57,41.37,41.52,26554.0,33.4893,33.6268,33.4651,33.5864,26554.0
2018-03-02 09:45:00,41.53,41.57,41.49,41.56,37691.0,33.5945,33.6268,33.5621,33.6188,37691.0
2018-03-02 09:50:00,41.55,41.57,41.38,41.38,29921.0,33.6107,33.6268,33.4732,33.4732,29921.0
2018-03-02 09:55:00,41.38,41.44,41.36,41.39,18538.0,33.4732,33.5217,33.457,33.4812,18538.0
2018-03-02 10:00:00,41.39,41.44,41.34,41.41,44422.0,33.4812,33.5217,33.4408,33.4974,44422.0
2018-03-02 10:05:00,41.41,41.41,41.35,41.37,70471.0,33.4974,33.4974,33.4489,33.4651,70471.0
2018-03-02 10:10:00,41.37,41.44,41.31,41.42,25580.0,33.4651,33.5217,33.4165,33.5055,25580.0
2018-03-02 10:15:00,41.41,41.47,41.4,41.43,18777.0,33.4974,33.546,33.4893,33.5136,18777.0
2018-03-02 10:20:00,41.43,41.44,41.38,41.39,32078.0,33.5136,33.5217,33.4732,33.4812,32078.0
2018-03-02 10:25:00,41.39,41.43,41.38,41.41,19143.0,33.4812,33.5136,33.4732,33.4974,19143.0
2018-03-02 10:30:00,41.41,41.48,41.37,41.47,36004.0,33.4974,33.554,33.4651,33.546,36004.0
2018-03-02 10:35:00,41.48,41.49,41.42,41.43,25310.0,33.554,33.5621,33.5055,33.5136,25310.0
2018-03-02 10:40:00,41.43,41.56,41.43,41.55,35778.0,33.5136,33.6188,33.5136,33.6107,35778.0
2018-03-02 10:45:00,41.54,41.57,41.49,41.51,22685.0,33.6026,33.6268,33.5621,33.5783,22685.0
2018-03-02 10:50:00,41.51,41.57,41.49,41.56,41631.0,33.5783,33.6268,33.5621,33.6188,41631.0
2018-03-02 10:55:00,41.55,41.56,41.51,41.51,30193.0,33.6107,33.6188,33.5783,33.5783,30193.0
2018-03-02 11:00:00,41.5,41.56,41.5,41.55,13550.0,33.5702,33.6188,33.5702,33.6107,13550.0
2018-03-02 11:05:00,41.54,41.62,41.53,41.61,29538.0,33.6026,33.6673,33.5945,33.6592,29538.0
2018-03-02 11:10:00,41.6,41.64,41.59,41.63,45551.0,33.6511,33.6835,33.643,33.6754,45551.0
2018-03-02 11:15:00,41.62,41.66,41.6,41.63,53504.0,33.6673,33.6996,33.6511,33.6754,53504.0
2018-03-02 11:20:00,41.62,41.77,41.62,41.76,23412.0,33.6673,33.7886,33.6673,33.7805,23412.0
2018-03-02 11:25:00,41.76,41.85,41.76,41.83,23681.0,33.7805,33.8533,33.7805,33.8372,23681.0
2018-03-02 11:30:00,41.83,41.87,41.73,41.73,41020.0,33.8372,33.8695,33.7563,33.7563,41020.0
2018-03-02 11:35:00,41.73,41.78,41.69,41.77,35340.0,33.7563,33.7967,33.7239,33.7886,35340.0
2018-03-02 11:40:00,41.76,41.88,41.76,41.83,25981.0,33.7805,33.8776,33.7805,33.8372,25981.0
2018-03-02 11:45:00,41.84,41.92,41.82,41.9,34138.0,33.8453,33.91,33.8291,33.8938,34138.0
2018-03-02 11:50:00,41.89,41.96,41.88,41.92,23195.0,33.8857,33.9423,33.8776,33.91,23195.0
2018-03-02 11:55:00,41.91,42.01,41.91,42.0,34208.0,33.9019,33.9828,33.9019,33.9747,34208.0
2018-03-02 12:00:00,42.0,42.03,41.98,42.01,37587.0,33.9747,33.9989,33.9585,33.9828,37587.0
2018-03-02 12:05:00,42.01,42.02,41.95,41.98,48981.0,33.9828,33.9909,33.9342,33.9585,48981.0
2018-03-02 12:10:00,41.99,42.01,41.91,41.95,33491.0,33.9666,33.9828,33.9019,33.9342,33491.0
2018-03-02 12:15:00,41.95,41.97,41.94,41.95,15835.0,33.9342,33.9504,33.9261,33.9342,15835.0
2018-03-02 12:20:00,41.95,41.99,41.9,41.91,61726.0,33.9342,33.9666,33.8938,33.9019,61726.0
2018-03-02 12:25:00,41.92,42.03,41.92,42.03,29824.0,33.91,33.9989,33.91,33.9989,29824.0
2018-03-02 12:30:00,42.04,42.04,41.98,41.99,26993.0,34.007,34.007,33.9585,33.9666,26993.0
2018-03-02 12:35:00,41.99,42.04,41.99,42.0,15409.0,33.9666,34.007,33.9666,33.9747,15409.0
2018-03-02 12:40:00,42.0,42.02,41.99,42.01,20543.0,33.9747,33.9909,33.9666,33.9828,20543.0
2018-03-02 12:45:00,42.02,42.05,42.01,42.03,16296.0,33.9909,34.0151,33.9828,33.9989,16296.0
2018-03-02 12:50:00,42.03,42.11,42.03,42.1,17166.0,33.9989,34.0637,33.9989,34.0556,17166.0
2018-03-02 12:55:00,42.11,42.16,42.09,42.14,28447.0,34.0637,34.1041,34.0475,34.0879,28447.0
2018-03-02 13:00:00,42.13,42.13,42.1,42.12,13151.0,34.0798,34.0798,34.0556,34.0718,13151.0
2018-03-02 13:05:00,42.12,42.12,42.06,42.08,32158.0,34.0718,34.0718,34.0232,34.0394,32158.0
2018-03-02 13:10:00,42.07,42.09,42.06,42.06,36154.0,34.0313,34.0475,34.0232,34.0232,36154.0
2018-03-02 13:15:00,42.06,42.11,42.06,42.1,19974.0,34.0232,34.0637,34.0232,34.0556,19974.0
2018-03-02 13:20:00,42.11,42.13,42.09,42.11,10966.0,34.0637,34.0798,34.0475,34.0637,10966.0
2018-03-02 13:25:00,42.1,42.17,42.1,42.13,18760.0,34.0556,34.1122,34.0556,34.0798,18760.0
2018-03-02 13:30:00,42.13,42.14,42.05,42.05,42535.0,34.0798,34.0879,34.0151,34.0151,42535.0
2018-03-02 13:35:00,42.05,42.05,42.0,42.0,32341.0,34.0151,34.0151,33.9747,33.9747,32341.0
2018-03-02 13:40:00,42.02,42.05,42.0,42.01,29534.0,33.9909,34.0151,33.9747,33.9828,29534.0
2018-03-02 13:45:00,42.01,42.08,42.01,42.05,82699.0,33.9828,34.0394,33.9828,34.0151,82699.0
2018-03-02 13:50:00,42.04,42.05,42.0,42.0,59281.0,34.007,34.0151,33.9747,33.9747,59281.0
2018-03-02 13:55:00,41.99,42.01,41.98,42.0,25020.0,33.9666,33.9828,33.9585,33.9747,25020.0
2018-03-02 14:00:00,42.0,42.03,41.96,41.99,33377.0,33.9747,33.9989,33.9423,33.9666,33377.0
2018-03-02 14:05:00,41.99,42.0,41.91,41.91,51459.0,33.9666,33.9747,33.9019,33.9019,51459.0
2018-03-02 14:10:00,41.91,41.97,41.88,41.95,20079.0,33.9019,33.9504,33.8776,33.9342,20079.0
2018-03-02 14:15:00,41.95,42.0,41.93,41.97,21583.0,33.9342,33.9747,33.9181,33.9504,21583.0
2018-03-02 14:20:00,41.96,42.0,41.96,41.97,17788.0,33.9423,33.9747,33.9423,33.9504,17788.0
2018-03-02 14:25:00,41.97,42.01,41.97,42.01,26722.0,33.9504,33.9828,33.9504,33.9828,26722.0
2018-03-02 14:30:00,42.0,42.03,41.96,41.96,92402.0,33.9747,33.9989,33.9423,33.9423,92402.0
2018-03-02 14:35:00,41.96,42.02,41.95,42.01,23429.0,33.9423,33.9909,33.9342,33.9828,23429.0
2018-03-02 14:40:00,42.02,42.04,42.0,42.02,15189.0,33.9909,34.007,33.9747,33.9909,15189.0
2018-03-02 14:45:00,42.02,42.06,42.0,42.03,36425.0,33.9909,34.0232,33.9747,33.9989,36425.0
2018-03-02 14:50:00,42.03,42.04,42.0,42.0,12340.0,33.9989,34.007,33.9747,33.9747,12340.0
2018-03-02 14:55:00,42.0,42.02,42.0,42.0,18091.0,33.9747,33.9909,33.9747,33.9747,18091.0
2018-03-02 15:00:00,42.0,42.01,41.96,41.96,61524.0,33.9747,33.9828,33.9423,33.9423,61524.0
2018-03-02 15:05:00,41.96,42.01,41.95,42.01,27571.0,33.9423,33.9828,33.9342,33.9828,27571.0
2018-03-02 15:10:00,42.01,42.03,41.97,42.0,27906.0,33.9828,33.9989,33.9504,33.9747,27906.0
2018-03-02 15:15:00,42.0,42.06,41.97,42.02,22646.0,33.9747,34.0232,33.9504,33.9909,22646.0
2018-03-02 15:20:00,42.02,42.06,41.98,42.06,33505.0,33.9909,34.0232,33.9585,34.0232,33505.0
2018-03-02 15:25:00,42.05,42.09,42.04,42.08,35840.0,34.0151,34.0475,34.007,34.0394,35840.0
2018-03-02 15:30:00,42.08,42.18,42.06,42.16,52989.0,34.0394,34.1203,34.0232,34.1041,52989.0
2018-03-02 15:35:00,42.16,42.23,42.11,42.18,111891.0,34.1041,34.1607,34.0637,34.1203,111891.0
2018-03-02 15:40:00,42.18,42.22,42.14,42.19,92942.0,34.1203,34.1526,34.0879,34.1284,92942.0
2018-03-02 15:45:00,42.18,42.2,42.09,42.15,91707.0,34.1203,34.1365,34.0475,34.096,91707.0
2018-03-02 15:50:00,42.16,42.24,42.15,42.2,126491.0,34.1041,34.1688,34.096,34.1365,126491.0
2018-03-02 15:55:00,42.2,42.25,42.17,42.19,254680.0,34.1365,34.1769,34.1122,34.1284,254680.0
2018-03-05 09:30:00,41.89,42.05,41.88,42.05,62898.0,33.8857,34.0151,33.8776,34.0151,62898.0
2018-03-05 09:35:00,42.05,42.18,42.04,42.16,28233.0,34.0151,34.1203,34.007,34.1041,28233.0
2018-03-05 09:40:00,42.15,42.21,42.08,42.09,41706.0,34.096,34.1446,34.0394,34.0475,41706.0
2018-03-05 09:45:00,42.08,42.14,42.05,42.09,25018.0,34.0394,34.0879,34.0151,34.0475,25018.0
2018-03-05 09:50:00,42.09,42.09,41.99,42.02,17349.0,34.0475,34.0475,33.9666,33.9909,17349.0
2018-03-05 09:55:00,42.02,42.06,41.94,41.96,87068.0,33.9909,34.0232,33.9261,33.9423,87068.0
2018-03-05 10:00:00,41.96,42.01,41.94,42.0,38330.0,33.9423,33.9828,33.9261,33.9747,38330.0
2018-03-05 10:05:00,42.0,42.01,41.85,41.85,44299.0,33.9747,33.9828,33.8533,33.8533,44299.0
2018-03-05 10:10:00,41.86,41.87,41.8,41.87,30500.0,33.8614,33.8695,33.8129,33.8695,30500.0
2018-03-05 10:15:00,41.87,41.9,41.78,41.82,25128.0,33.8695,33.8938,33.7967,33.8291,25128.0
2018-03-05 10:20:00,41.82,41.86,41.76,41.86,19424.0,33.8291,33.8614,33.7805,33.8614,19424.0
2018-03-05 10:25:00,41.86,41.91,41.84,41.85,19462.0,33.8614,33.9019,33.8453,33.8533,19462.0
2018-03-05 10:30:00,41.85,42.13,41.83,42.07,139704.0,33.8533,34.0798,33.8372,34.0313,139704.0
2018-03-05 10:35:00,42.08,42.11,42.02,42.11,37382.0,34.0394,34.0637,33.9909,34.0637,37382.0
2018-03-05 10:40:00,42.11,42.22,42.08,42.15,183751.0,34.0637,34.1526,34.0394,34.096,183751.0
2018-03-05 10:45:00,42.15,42.16,42.07,42.11,53436.0,34.096,34.1041,34.0313,34.0637,53436.0
2018-03-05 10:50:00,42.12,42.33,42.08,42.3,177251.0,34.0718,34.2416,34.0394,34.2174,177251.0
2018-03-05 10:55:00,42.29,42.42,42.28,42.38,137781.0,34.2093,34.3144,34.2012,34.2821,137781.0
2018-03-05 11:00:00,42.38,42.49,42.31,42.34,56696.0,34.2821,34.3711,34.2254,34.2497,56696.0
2018-03-05 11:05:00,42.33,42.48,42.31,42.43,27854.0,34.2416,34.363,34.2254,34.3225,27854.0
2018-03-05 11:10:00,42.43,42.57,42.4,42.53,32049.0,34.3225,34.4358,34.2982,34.4034,32049.0
2018-03-05 11:15:00,42.52,42.61,42.5,42.55,48944.0,34.3953,34.4681,34.3791,34.4196,48944.0
2018-03-05 11:20:00,42.54,42.56,42.46,42.5,45041.0,34.4115,34.4277,34.3468,34.3791,45041.0
2018-03-05 11:25:00,42.5,42.53,42.47,42.47,51468.0,34.3791,34.4034,34.3549,34.3549,51468.0
2018-03-05 11:30:00,42.47,42.51,42.46,42.48,33951.0,34.3549,34.3872,34.3468,34.363,33951.0
2018-03-05 11:35:00,42.47,42.5,42.42,42.5,53792.0,34.3549,34.3791,34.3144,34.3791,53792.0
2018-03-05 11:40:00,42.51,42.53,42.48,42.51,54442.0,34.3872,34.4034,34.363,34.3872,54442.0
2018-03-05 11:45:00,42.51,42.52,42.45,42.47,32458.0,34.3872,34.3953,34.3387,34.3549,32458.0
2018-03-05 11:50:00,42.47,42.5,42.44,42.44,37956.0,34.3549,34.3791,34.3306,34.3306,37956.0
2018-03-05 11:55:00,42.45,42.51,42.44,42.49,27100.0,34.3387,34.3872,34.3306,34.3711,27100.0
2018-03-05 12:00:00,42.49,42.53,42.48,42.5,40143.0,34.3711,34.4034,34.363,34.3791,40143.0
2018-03-05 12:05:00,42.49,42.5,42.42,42.46,20936.0,34.3711,34.3791,34.3144,34.3468,20936.0
2018-03-05 12:10:00,42.47,42.51,42.42,42.44,43269.0,34.3549,34.3872,34.3144,34.3306,43269.0
2018-03-05 12:15:00,42.43,42.67,42.43,42.66,166678.0,34.3225,34.5167,34.3225,34.5086,166678.0
2018-03-05 12:20:00,42.65,42.65,42.58,42.6,31703.0,34.5005,34.5005,34.4439,34.46,31703.0
2018-03-05 12:25:00,42.61,42.63,42.53,42.54,57370.0,34.4681,34.4843,34.4034,34.4115,57370.0
2018-03-05 12:30:00,42.53,42.56,42.49,42.54,33564.0,34.4034,34.4277,34.3711,34.4115,33564.0
2018-03-05 12:35:00,42.53,42.54,42.51,42.52,28327.0,34.4034,34.4115,34.3872,34.3953,28327.0
2018-03-05 12:40:00,42.52,42.59,42.52,42.57,63917.0,34.3953,34.4519,34.3953,34.4358,63917.0
2018-03-05 12:45:00,42.58,42.64,42.57,42.61,17319.0,34.4439,34.4924,34.4358,34.4681,17319.0
2018-03-05 12:50:00,42.6,42.6,42.55,42.59,12225.0,34.46,34.46,34.4196,34.4519,12225.0
2018-03-05 12:55:00,42.59,42.63,42.57,42.63,13127.0,34.4519,34.4843,34.4358,34.4843,13127.0
2018-03-05 13:00:00,42.63,42.67,42.62,42.64,18627.0,34.4843,34.5167,34.4762,34.4924,18627.0
2018-03-05 13:05:00,42.64,42.66,42.59,42.59,13643.0,34.4924,34.5086,34.4519,34.4519,13643.0
2018-03-05 13:10:00,42.6,42.61,42.59,42.6,35437.0,34.46,34.4681,34.4519,34.46,35437.0
2018-03-05 13:15:00,42.6,42.65,42.6,42.62,54819.0,34.46,34.5005,34.46,34.4762,54819.0
2018-03-05 13:20:00,42.62,42.71,42.61,42.7,28156.0,34.4762,34.549,34.4681,34.5409,28156.0
2018-03-05 13:25:00,42.7,42.76,42.66,42.68,71530.0,34.5409,34.5895,34.5086,34.5247,71530.0
2018-03-05 13:30:00,42.69,42.7,42.59,42.6,15738.0,34.5328,34.5409,34.4519,34.46,15738.0
2018-03-05 13:35:00,42.6,42.65,42.55,42.58,11915.0,34.46,34.5005,34.4196,34.4439,11915.0
2018-03-05 13:40:00,42.58,42.61,42.53,42.54,41600.0,34.4439,34.4681,34.4034,34.4115,41600.0
2018-03-05 13:45:00,42.55,42.55,42.44,42.46,24481.0,34.4196,34.4196,34.3306,34.3468,24481.0
2018-03-05 13:50:00,42.45,42.49,42.44,42.48,33410.0,34.3387,34.3711,34.3306,34.363,33410.0
2018-03-05 13:55:00,42.49,42.54,42.47,42.49,68168.0,34.3711,34.4115,34.3549,34.3711,68168.0
2018-03-05 14:00:00,42.5,42.52,42.43,42.43,15702.0,34.3791,34.3953,34.3225,34.3225,15702.0
2018-03-05 14:05:00,42.44,42.49,42.42,42.45,25750.0,34.3306,34.3711,34.3144,34.3387,25750.0
2018-03-05 14:10:00,42.45,42.45,42.38,42.4,26500.0,34.3387,34.3387,34.2821,34.2982,26500.0
2018-03-05 14:15:00,42.42,42.46,42.37,42.38,17807.0,34.3144,34.3468,34.274,34.2821,17807.0
2018-03-05 14:20:00,42.38,42.44,42.37,42.44,23775.0,34.2821,34.3306,34.274,34.3306,23775.0
2018-03-05 14:25:00,42.44,42.51,42.43,42.47,30135.0,34.3306,34.3872,34.3225,34.3549,30135.0
2018-03-05 14:30:00,42.46,42.51,42.46,42.51,35791.0,34.3468,34.3872,34.3468,34.3872,35791.0
2018-03-05 14:35:00,42.51,42.59,42.49,42.59,39176.0,34.3872,34.4519,34.3711,34.4519,39176.0
2018-03-05 14:40:00,42.59,42.64,42.56,42.61,45315.0,34.4519,34.4924,34.4277,34.4681,45315.0
2018-03-05 14:45:00,42.61,42.64,42.58,42.61,24383.0,34.4681,34.4924,34.4439,34.4681,24383.0
2018-03-05 14:50:00,42.61,42.66,42.6,42.64,24909.0,34.4681,34.5086,34.46,34.4924,24909.0
2018-03-05 14:55:00,42.64,42.74,42.64,42.73,28938.0,34.4924,34.5733,34.4924,34.5652,28938.0
2018-03-05 15:00:00,42.73,42.75,42.7,42.71,37065.0,34.5652,34.5814,34.5409,34.549,37065.0
2018-03-05 15:05:00,42.71,42.72,42.65,42.65,68862.0,34.549,34.5571,34.5005,34.5005,68862.0
2018-03-05 15:10:00,42.65,42.66,42.63,42.65,26743.0,34.5005,34.5086,34.4843,34.5005,26743.0
2018-03-05 15:15:00,42.65,42.7,42.62,42.69,88720.0,34.5005,34.5409,34.4762,34.5328,88720.0
2018-03-05 15:20:00,42.69,42.72,42.68,42.72,29831.0,34.5328,34.5571,34.5247,34.5571,29831.0
2018-03-05 15:25:00,42.71,42.72,42.65,42.67,36621.0,34.549,34.5571,34.5005,34.5167,36621.0
2018-03-05 15:30:00,42.67,42.75,42.65,42.72,45850.0,34.5167,34.5814,34.5005,34.5571,45850.0
2018-03-05 15:35:00,42.72,42.74,42.7,42.73,61016.0,34.5571,34.5733,34.5409,34.5652,61016.0
2018-03-05 15:40:00,42.73,42.78,42.72,42.75,99988.0,34.5652,34.6056,34.5571,34.5814,99988.0
2018-03-05 15:45:00,42.75,42.85,42.75,42.79,103540.0,34.5814,34.6623,34.5814,34.6137,103540.0
2018-03-05 15:50:00,42.79,42.81,42.75,42.78,110079.0,34.6137,34.6299,34.5814,34.6056,110079.0
2018-03-05 15:55:00,42.78,42.8,42.72,42.72,216656.0,34.6056,34.6218,34.5571,34.5571,216656.0
2018-03-06 09:30:00,43.27,43.38,43.1,43.2,158840.0,35.002,35.091,34.8645,34.9454,158840.0
2018-03-06 09:35:00,43.19,43.19,43.0,43.13,86668.0,34.9373,34.9373,34.7836,34.8888,86668.0
2018-03-06 09:40:00,43.13,43.13,42.85,42.9,50318.0,34.8888,34.8888,34.6623,34.7027,50318.0
2018-03-06 09:45:00,42.88,42.88,42.69,42.7,108574.0,34.6865,34.6865,34.5328,34.5409,108574.0
2018-03-06 09:50:00,42.7,42.9,42.7,42.88,70104.0,34.5409,34.7027,34.5409,34.6865,70104.0
2018-03-06 09:55:00,42.87,43.0,42.87,42.93,55463.0,34.6784,34.7836,34.6784,34.727,55463.0
2018-03-06 10:00:00,42.92,42.98,42.83,42.86,24976.0,34.7189,34.7674,34.6461,34.6704,24976.0
2018-03-06 10:05:00,42.86,42.89,42.72,42.74,24418.0,34.6704,34.6946,34.5571,34.5733,24418.0
2018-03-06 10:10:00,42.74,42.79,42.71,42.71,60790.0,34.5733,34.6137,34.549,34.549,60790.0
2018-03-06 10:15:00,42.71,42.83,42.71,42.82,19366.0,34.549,34.6461,34.549,34.638,19366.0
2018-03-06 10:20:00,42.81,42.83,42.74,42.82,24823.0,34.6299,34.6461,34.5733,34.638,24823.0
2018-03-06 10:25:00,42.81,42.82,42.76,42.77,22260.0,34.6299,34.638,34.5895,34.5976,22260.0
2018-03-06 10:30:00,42.77,42.82,42.75,42.75,21632.0,34.5976,34.638,34.5814,34.5814,21632.0
2018-03-06 10:35:00,42.75,42.76,42.63,42.65,30515.0,34.5814,34.5895,34.4843,34.5005,30515.0
2018-03-06 10:40:00,42.65,42.67,42.57,42.59,21255.0,34.5005,34.5167,34.4358,34.4519,21255.0
2018-03-06 10:45:00,42.6,42.68,42.56,42.6,25963.0,34.46,34.5247,34.4277,34.46,25963.0
2018-03-06 10:50:00,42.6,42.65,42.54,42.56,20926.0,34.46,34.5005,34.4115,34.4277,20926.0
2018-03-06 10:55:00,42.55,42.59,42.52,42.58,37425.0,34.4196,34.4519,34.3953,34.4439,37425.0
2018-03-06 11:00:00,42.58,42.61,42.53,42.55,55276.0,34.4439,34.4681,34.4034,34.4196,55276.0
2018-03-06 11:05:00,42.57,42.63,42.54,42.59,22587.0,34.4358,34.4843,34.4115,34.4519,22587.0
2018-03-06 11:10:00,42.6,42.72,42.59,42.72,24018.0,34.46,34.5571,34.4519,34.5571,24018.0
2018-03-06 11:15:00,42.72,42.73,42.69,42.7,26271.0,34.5571,34.5652,34.5328,34.5409,26271.0
2018-03-06 11:20:00,42.69,42.69,42.61,42.65,16317.0,34.5328,34.5328,34.4681,34.5005,16317.0
2018-03-06 11:25:00,42.63,42.68,42.61,42.67,12370.0,34.4843,34.5247,34.4681,34.5167,12370.0
2018-03-06 11:30:00,42.68,42.68,42.64,42.64,6951.0,34.5247,34.5247,34.4924,34.4924,6951.0
2018-03-06 11:35:00,42.63,42.67,42.63,42.66,9781.0,34.4843,34.5167,34.4843,34.5086,9781.0
2018-03-06 11:40:00,42.65,42.77,42.64,42.75,18126.0,34.5005,34.5976,34.4924,34.5814,18126.0
2018-03-06 11:45:00,42.75,42.78,42.75,42.77,5974.0,34.5814,34.6056,34.5814,34.5976,5974.0
2018-03-06 11:50:00,42.77,42.83,42.75,42.83,9481.0,34.5976,34.6461,34.5814,34.6461,9481.0
2018-03-06 11:55:00,42.82,42.82,42.78,42.81,7467.0,34.638,34.638,34.6056,34.6299,7467.0
2018-03-06 12:00:00,42.81,42.81,42.76,42.77,13070.0,34.6299,34.6299,34.5895,34.5976,13070.0
2018-03-06 12:05:00,42.77,42.79,42.74,42.78,17003.0,34.5976,34.6137,34.5733,34.6056,17003.0
2018-03-06 12:10:00,42.79,42.79,42.77,42.79,18065.0,34.6137,34.6137,34.5976,34.6137,18065.0
2018-03-06 12:15:00,42.78,42.8,42.77,42.8,11159.0,34.6056,34.6218,34.5976,34.6218,11159.0
2018-03-06 12:20:00,42.79,42.8,42.72,42.73,31818.0,34.6137,34.6218,34.5571,34.5652,31818.0
2018-03-06 12:25:00,42.74,42.76,42.71,42.73,21755.0,34.5733,34.5895,34.549,34.5652,21755.0
2018-03-06 12:30:00,42.72,42.73,42.67,42.7,21256.0,34.5571,34.5652,34.5167,34.5409,21256.0
2018-03-06 12:35:00,42.7,42.74,42.7,42.72,7414.0,34.5409,34.5733,34.5409,34.5571,7414.0
2018-03-06 12:40:00,42.72,42.76,42.7,42.76,12018.0,34.5571,34.5895,34.5409,34.5895,12018.0
2018-03-06 12:45:00,42.76,42.76,42.73,42.75,6549.0,34.5895,34.5895,34.5652,34.5814,6549.0
2018-03-06 12:50:00,42.76,42.8,42.75,42.78,8653.0,34.5895,34.6218,34.5814,34.6056,8653.0
2018-03-06 12:55:00,42.78,42.87,42.78,42.84,21077.0,34.6056,34.6784,34.6056,34.6542,21077.0
2018-03-06 13:00:00,42.85,42.87,42.8,42.8,6300.0,34.6623,34.6784,34.6218,34.6218,6300.0
2018-03-06 13:05:00,42.81,42.85,42.8,42.85,9260.0,34.6299,34.6623,34.6218,34.6623,9260.0
2018-03-06 13:10:00,42.84,42.9,42.84,42.87,8265.0,34.6542,34.7027,34.6542,34.6784,8265.0
2018-03-06 13:15:00,42.87,42.9,42.86,42.89,11676.0,34.6784,34.7027,34.6704,34.6946,11676.0
2018-03-06 13:20:00,42.89,42.94,42.88,42.94,8196.0,34.6946,34.7351,34.6865,34.7351,8196.0
2018-03-06 13:25:00,42.94,42.98,42.93,42.96,10157.0,34.7351,34.7674,34.727,34.7512,10157.0
2018-03-06 13:30:00,42.94,42.95,42.91,42.92,17673.0,34.7351,34.7432,34.7108,34.7189,17673.0
2018-03-06 13:35:00,42.92,42.94,42.91,42.92,8968.0,34.7189,34.7351,34.7108,34.7189,8968.0
2018-03-06 13:40:00,42.92,42.96,42.92,42.96,7798.0,34.7189,34.7512,34.7189,34.7512,7798.0
2018-03-06 13:45:00,42.96,42.98,42.9,42.91,23187.0,34.7512,34.7674,34.7027,34.7108,23187.0
2018-03-06 13:50:00,42.91,42.96,42.91,42.96,6939.0,34.7108,34.7512,34.7108,34.7512,6939.0
2018-03-06 13:55:00,42.95,42.97,42.93,42.96,14352.0,34.7432,34.7593,34.727,34.7512,14352.0
2018-03-06 14:00:00,42.96,42.98,42.94,42.96,8799.0,34.7512,34.7674,34.7351,34.7512,8799.0
2018-03-06 14:05:00,42.95,42.99,42.94,42.99,17303.0,34.7432,34.7755,34.7351,34.7755,17303.0
2018-03-06 14:10:00,42.98,43.01,42.96,42.97,35502.0,34.7674,34.7917,34.7512,34.7593,35502.0
2018-03-06 14:15:00,42.97,42.97,42.92,42.92,10711.0,34.7593,34.7593,34.7189,34.7189,10711.0
2018-03-06 14:20:00,42.91,42.92,42.87,42.91,7625.0,34.7108,34.7189,34.6784,34.7108,7625.0
2018-03-06 14:25:00,42.9,42.91,42.88,42.91,12426.0,34.7027,34.7108,34.6865,34.7108,12426.0
2018-03-06 14:30:00,42.91,42.95,42.9,42.94,16176.0,34.7108,34.7432,34.7027,34.7351,16176.0
2018-03-06 14:35:00,42.95,42.99,42.93,42.99,17285.0,34.7432,34.7755,34.727,34.7755,17285.0
2018-03-06 14:40:00,42.99,43.03,42.97,43.03,42600.0,34.7755,34.8079,34.7593,34.8079,42600.0
2018-03-06 14:45:00,43.02,43.02,42.97,43.01,16482.0,34.7998,34.7998,34.7593,34.7917,16482.0
2018-03-06 14:50:00,43.02,43.04,43.0,43.01,10702.0,34.7998,34.816,34.7836,34.7917,10702.0
2018-03-06 14:55:00,43.0,43.0,42.97,43.0,11043.0,34.7836,34.7836,34.7593,34.7836,11043.0
2018-03-06 15:00:00,42.99,43.0,42.96,42.97,13327.0,34.7755,34.7836,34.7512,34.7593,13327.0
2018-03-06 15:05:00,42.97,43.03,42.97,43.01,14132.0,34.7593,34.8079,34.7593,34.7917,14132.0
2018-03-06 15:10:00,43.0,43.01,42.96,42.98,29065.0,34.7836,34.7917,34.7512,34.7674,29065.0
2018-03-06 15:15:00,42.98,42.99,42.93,42.96,31223.0,34.7674,34.7755,34.727,34.7512,31223.0
2018-03-06 15:20:00,42.96,43.02,42.95,43.01,17826.0,34.7512,34.7998,34.7432,34.7917,17826.0
2018-03-06 15:25:00,43.0,43.1,42.98,43.09,31859.0,34.7836,34.8645,34.7674,34.8564,31859.0
2018-03-06 15:30:00,43.09,43.09,43.05,43.06,23877.0,34.8564,34.8564,34.824,34.8321,23877.0
2018-03-06 15:35:00,43.06,43.1,43.06,43.07,44061.0,34.8321,34.8645,34.8321,34.8402,44061.0
2018-03-06 15:40:00,43.08,43.11,43.07,43.11,57366.0,34.8483,34.8726,34.8402,34.8726,57366.0
2018-03-06 15:45:00,43.1,43.11,43.01,43.03,58032.0,34.8645,34.8726,34.7917,34.8079,58032.0
2018-03-06 15:50:00,43.03,43.09,43.02,43.05,47624.0,34.8079,34.8564,34.7998,34.824,47624.0
2018-03-06 15:55:00,43.04,43.12,43.02,43.11,169597.0,34.816,34.8807,34.7998,34.8726,169597.0
2018-03-07 09:30:00,42.83,42.9,42.75,42.86,79299.0,34.6461,34.7027,34.5814,34.6704,79299.0
2018-03-07 09:35:00,42.87,42.98,42.82,42.98,29241.0,34.6784,34.7674,34.638,34.7674,29241.0
2018-03-07 09:40:00,43.01,43.17,42.95,42.99,42190.0,34.7917,34.9211,34.7432,34.7755,42190.0
2018-03-07 09:45:00,42.99,43.08,42.92,43.01,47024.0,34.7755,34.8483,34.7189,34.7917,47024.0
2018-03-07 09:50:00,43.0,43.03,42.9,42.9,22274.0,34.7836,34.8079,34.7027,34.7027,22274.0
2018-03-07 09:55:00,42.89,42.95,42.85,42.93,33061.0,34.6946,34.7432,34.6623,34.727,33061.0
2018-03-07 10:00:00,42.94,43.1,42.94,43.04,56541.0,34.7351,34.8645,34.7351,34.816,56541.0
2018-03-07 10:05:00,43.04,43.09,43.01,43.02,17257.0,34.816,34.8564,34.7917,34.7998,17257.0
2018-03-07 10:10:00,43.02,43.11,43.01,43.09,63988.0,34.7998,34.8726,34.7917,34.8564,63988.0
2018-03-07 10:15:00,43.09,43.15,43.08,43.11,21580.0,34.8564,34.9049,34.8483,34.8726,21580.0
2018-03-07 10:20:00,43.11,43.22,43.1,43.2,26104.0,34.8726,34.9616,34.8645,34.9454,26104.0
2018-03-07 10:25:00,43.21,43.27,43.2,43.24,25248.0,34.9535,35.002,34.9454,34.9777,25248.0
2018-03-07 10:30:00,43.25,43.28,43.22,43.27,21020.0,34.9858,35.0101,34.9616,35.002,21020.0
2018-03-07 10:35:00,43.27,43.29,43.26,43.28,26530.0,35.002,35.0182,34.9939,35.0101,26530.0
2018-03-07 10:40:00,43.28,43.28,43.22,43.26,32026.0,35.0101,35.0101,34.9616,34.9939,32026.0
2018-03-07 10:45:00,43.26,43.31,43.26,43.3,20606.0,34.9939,35.0344,34.9939,35.0263,20606.0
2018-03-07 10:50:00,43.31,43.33,43.29,43.33,29423.0,35.0344,35.0505,35.0182,35.0505,29423.0
2018-03-07 10:55:00,43.33,43.4,43.33,43.37,40412.0,35.0505,35.1072,35.0505,35.0829,40412.0
2018-03-07 11:00:00,43.37,43.38,43.25,43.26,29729.0,35.0829,35.091,34.9858,34.9939,29729.0
2018-03-07 11:05:00,43.25,43.25,43.2,43.21,14693.0,34.9858,34.9858,34.9454,34.9535,14693.0
2018-03-07 11:10:00,43.2,43.2,43.09,43.15,29090.0,34.9454,34.9454,34.8564,34.9049,29090.0
2018-03-07 11:15:00,43.14,43.17,43.12,43.16,21002.0,34.8969,34.9211,34.8807,34.913,21002.0
2018-03-07 11:20:00,43.15,43.18,43.12,43.18,21903.0,34.9049,34.9292,34.8807,34.9292,21903.0
2018-03-07 11:25:00,43.18,43.18,43.14,43.17,20720.0,34.9292,34.9292,34.8969,34.9211,20720.0
2018-03-07 11:30:00,43.17,43.24,43.16,43.18,23134.0,34.9211,34.9777,34.913,34.9292,23134.0
2018-03-07 11:35:00,43.19,43.26,43.19,43.23,14924.0,34.9373,34.9939,34.9373,34.9697,14924.0
2018-03-07 11:40:00,43.23,43.29,43.22,43.23,27988.0,34.9697,35.0182,34.9616,34.9697,27988.0
2018-03-07 11:45:00,43.23,43.24,43.15,43.18,26073.0,34.9697,34.9777,34.9049,34.9292,26073.0
2018-03-07 11:50:00,43.17,43.19,43.11,43.11,13784.0,34.9211,34.9373,34.8726,34.8726,13784.0
2018-03-07 11:55:00,43.11,43.12,43.06,43.06,39864.0,34.8726,34.8807,34.8321,34.8321,39864.0
2018-03-07 12:00:00,43.07,43.1,43.03,43.06,44528.0,34.8402,34.8645,34.8079,34.8321,44528.0
2018-03-07 12:05:00,43.05,43.11,43.03,43.05,23474.0,34.824,34.8726,34.8079,34.824,23474.0
2018-03-07 12:10:00,43.05,43.06,43.02,43.04,20452.0,34.824,34.8321,34.7998,34.816,20452.0
2018-03-07 12:15:00,43.03,43.08,43.01,43.05,22805.0,34.8079,34.8483,34.7917,34.824,22805.0
2018-03-07 12:20:00,43.05,43.06,43.0,43.01,19745.0,34.824,34.8321,34.7836,34.7917,19745.0
2018-03-07 12:25:00,43.01,43.04,43.01,43.02,9459.0,34.7917,34.816,34.7917,34.7998,9459.0
2018-03-07 12:30:00,43.02,43.02,42.98,43.01,10550.0,34.7998,34.7998,34.7674,34.7917,10550.0
2018-03-07 12:35:00,43.01,43.01,42.94,42.94,11977.0,34.7917,34.7917,34.7351,34.7351,11977.0
2018-03-07 12:40:00,42.93,42.98,42.89,42.97,14906.0,34.727,34.7674,34.6946,34.7593,14906.0
2018-03-07 12:45:00,42.97,42.99,42.94,42.96,22088.0,34.7593,34.7755,34.7351,34.7512,22088.0
2018-03-07 12:50:00,42.95,42.96,42.91,42.91,13427.0,34.7432,34.7512,34.7108,34.7108,13427.0
2018-03-07 12:55:00,42.92,42.93,42.88,42.89,21798.0,34.7189,34.727,34.6865,34.6946,21798.0
2018-03-07 13:00:00,42.89,42.93,42.87,42.89,18525.0,34.6946,34.727,34.6784,34.6946,18525.0
2018-03-07 13:05:00,42.89,42.89,42.85,42.85,13014.0,34.6946,34.6946,34.6623,34.6623,13014.0
2018-03-07 13:10:00,42.86,42.87,42.8,42.83,21603.0,34.6704,34.6784,34.6218,34.6461,21603.0
2018-03-07 13:15:00,42.82,42.84,42.77,42.83,30624.0,34.638,34.6542,34.5976,34.6461,30624.0
2018-03-07 13:20:00,42.82,42.83,42.78,42.81,19792.0,34.638,34.6461,34.6056,34.6299,19792.0
2018-03-07 13:25:00,42.81,42.89,42.8,42.89,15381.0,34.6299,34.6946,34.6218,34.6946,15381.0
2018-03-07 13:30:00,42.89,42.91,42.86,42.86,10169.0,34.6946,34.7108,34.6704,34.6704,10169.0
2018-03-07 13:35:00,42.87,42.88,42.84,42.85,13448.0,34.6784,34.6865,34.6542,34.6623,13448.0
2018-03-07 13:40:00,42.85,42.88,42.84,42.86,15691.0,34.6623,34.6865,34.6542,34.6704,15691.0
2018-03-07 13:45:00,42.86,42.88,42.85,42.88,18907.0,34.6704,34.6865,34.6623,34.6865,18907.0
2018-03-07 13:50:00,42.89,42.91,42.87,42.9,13066.0,34.6946,34.7108,34.6784,34.7027,13066.0
2018-03-07 13:55:00,42.89,42.89,42.85,42.88,14994.0,34.6946,34.6946,34.6623,34.6865,14994.0
2018-03-07 14:00:00,42.88,42.94,42.84,42.92,60940.0,34.6865,34.7351,34.6542,34.7189,60940.0
2018-03-07 14:05:00,42.92,42.93,42.9,42.9,44977.0,34.7189,34.727,34.7027,34.7027,44977.0
2018-03-07 14:10:00,42.91,42.97,42.91,42.96,50763.0,34.7108,34.7593,34.7108,34.7512,50763.0
2018-03-07 14:15:00,42.96,42.97,42.89,42.94,55891.0,34.7512,34.7593,34.6946,34.7351,55891.0
2018-03-07 14:20:00,42.94,42.95,42.91,42.92,18482.0,34.7351,34.7432,34.7108,34.7189,18482.0
2018-03-07 14:25:00,42.91,42.95,42.91,42.91,17701.0,34.7108,34.7432,34.7108,34.7108,17701.0
2018-03-07 14:30:00,42.91,42.96,42.91,42.96,15553.0,34.7108,34.7512,34.7108,34.7512,15553.0
2018-03-07 14:35:00,42.96,42.99,42.95,42.95,10038.0,34.7512,34.7755,34.7432,34.7432,10038.0
2018-03-07 14:40:00,42.96,42.97,42.94,42.94,16955.0,34.7512,34.7593,34.7351,34.7351,16955.0
2018-03-07 14:45:00,42.95,42.98,42.92,42.98,33047.0,34.7432,34.7674,34.7189,34.7674,33047.0
2018-03-07 14:50:00,42.98,43.0,42.92,42.93,27495.0,34.7674,34.7836,34.7189,34.727,27495.0
2018-03-07 14:55:00,42.94,42.97,42.92,42.97,22684.0,34.7351,34.7593,34.7189,34.7593,22684.0
2018-03-07 15:00:00,42.98,43.02,42.97,42.99,18761.0,34.7674,34.7998,34.7593,34.7755,18761.0
2018-03-07 15:05:00,43.0,43.11,42.99,43.08,31527.0,34.7836,34.8726,34.7755,34.8483,31527.0
2018-03-07 15:10:00,43.09,43.11,43.06,43.07,28563.0,34.8564,34.8726,34.8321,34.8402,28563.0
2018-03-07 15:15:00,43.07,43.09,43.04,43.08,38132.0,34.8402,34.8564,34.816,34.8483,38132.0
2018-03-07 15:20:00,43.08,43.08,43.0,43.05,24335.0,34.8483,34.8483,34.7836,34.824,24335.0
2018-03-07 15:25:00,43.05,43.06,43.02,43.05,20177.0,34.824,34.8321,34.7998,34.824,20177.0
2018-03-07 15:30:00,43.05,43.1,43.03,43.03,33088.0,34.824,34.8645,34.8079,34.8079,33088.0
2018-03-07 15:35:00,43.03,43.05,43.01,43.04,34800.0,34.8079,34.824,34.7917,34.816,34800.0
2018-03-07 15:40:00,43.04,43.06,43.03,43.04,42479.0,34.816,34.8321,34.8079,34.816,42479.0
2018-03-07 15:45:00,43.04,43.06,43.0,43.02,80980.0,34.816,34.8321,34.7836,34.7998,80980.0
2018-03-07 15:50:00,43.02,43.02,42.96,42.98,107256.0,34.7998,34.7998,34.7512,34.7674,107256.0
2018-03-07 15:55:00,42.98,43.04,42.98,43.02,166951.0,34.7674,34.816,34.7674,34.7998,166951.0
2018-03-08 09:30:00,43.07,43.11,42.95,42.99,28091.0,34.8402,34.8726,34.7432,34.7755,28091.0
2018-03-08 09:35:00,43.0,43.02,42.86,42.88,10652.0,34.7836,34.7998,34.6704,34.6865,10652.0
2018-03-08 09:40:00,42.89,43.05,42.89,43.02,26839.0,34.6946,34.824,34.6946,34.7998,26839.0
2018-03-08 09:45:00,43.02,43.1,43.01,43.07,28769.0,34.7998,34.8645,34.7917,34.8402,28769.0
2018-03-08 09:50:00,43.07,43.07,42.97,42.99,31667.0,34.8402,34.8402,34.7593,34.7755,31667.0
2018-03-08 09:55:00,42.99,43.05,42.99,43.02,72242.0,34.7755,34.824,34.7755,34.7998,72242.0
2018-03-08 10:00:00,43.01,43.1,43.01,43.01,23145.0,34.7917,34.8645,34.7917,34.7917,23145.0
2018-03-08 10:05:00,43.02,43.04,42.98,43.0,15009.0,34.7998,34.816,34.7674,34.7836,15009.0
2018-03-08 10:10:00,42.99,43.01,42.9,42.95,62932.0,34.7755,34.7917,34.7027,34.7432,62932.0
2018-03-08 10:15:00,42.96,42.98,42.87,42.97,20415.0,34.7512,34.7674,34.6784,34.7593,20415.0
2018-03-08 10:20:00,42.97,42.98,42.96,42.96,20568.0,34.7593,34.7674,34.7512,34.7512,20568.0
2018-03-08 10:25:00,42.95,42.99,42.94,42.95,24637.0,34.7432,34.7755,34.7351,34.7432,24637.0
2018-03-08 10:30:00,42.94,43.0,42.92,42.96,18400.0,34.7351,34.7836,34.7189,34.7512,18400.0
2018-03-08 10:35:00,42.95,42.95,42.88,42.91,16773.0,34.7432,34.7432,34.6865,34.7108,16773.0
2018-03-08 10:40:00,42.91,42.92,42.87,42.89,13696.0,34.7108,34.7189,34.6784,34.6946,13696.0
2018-03-08 10:45:00,42.88,42.9,42.85,42.9,24564.0,34.6865,34.7027,34.6623,34.7027,24564.0
2018-03-08 10:50:00,42.9,42.95,42.89,42.91,12252.0,34.7027,34.7432,34.6946,34.7108,12252.0
2018-03-08 10:55:00,42.9,42.91,42.87,42.87,13923.0,34.7027,34.7108,34.6784,34.6784,13923.0
2018-03-08 11:00:00,42.86,42.86,42.84,42.86,17174.0,34.6704,34.6704,34.6542,34.6704,17174.0
2018-03-08 11:05:00,42.85,42.89,42.85,42.86,13027.0,34.6623,34.6946,34.6623,34.6704,13027.0
2018-03-08 11:10:00,42.86,42.89,42.84,42.88,12571.0,34.6704,34.6946,34.6542,34.6865,12571.0
2018-03-08 11:15:00,42.88,42.91,42.82,42.83,14201.0,34.6865,34.7108,34.638,34.6461,14201.0
2018-03-08 11:20:00,42.84,42.86,42.81,42.82,13948.0,34.6542,34.6704,34.6299,34.638,13948.0
2018-03-08 11:25:00,42.81,42.83,42.78,42.8,14638.0,34.6299,34.6461,34.6056,34.6218,14638.0
2018-03-08 11:30:00,42.81,42.82,42.77,42.78,13349.0,34.6299,34.638,34.5976,34.6056,13349.0
2018-03-08 11:35:00,42.78,42.79,42.73,42.74,15226.0,34.6056,34.6137,34.5652,34.5733,15226.0
2018-03-08 11:40:00,42.73,42.79,42.72,42.77,18573.0,34.5652,34.6137,34.5571,34.5976,18573.0
2018-03-08 11:45:00,42.78,42.79,42.76,42.78,11855.0,34.6056,34.6137,34.5895,34.6056,11855.0
2018-03-08 11:50:00,42.78,42.79,42.75,42.79,14810.0,34.6056,34.6137,34.5814,34.6137,14810.0
2018-03-08 11:55:00,42.79,42.85,42.78,42.84,13678.0,34.6137,34.6623,34.6056,34.6542,13678.0
2018-03-08 12:00:00,42.84,42.85,42.79,42.79,11325.0,34.6542,34.6623,34.6137,34.6137,11325.0
2018-03-08 12:05:00,42.79,42.79,42.74,42.74,19253.0,34.6137,34.6137,34.5733,34.5733,19253.0
2018-03-08 12:10:00,42.74,42.75,42.68,42.73,10992.0,34.5733,34.5814,34.5247,34.5652,10992.0
2018-03-08 12:15:00,42.72,42.75,42.72,42.74,14841.0,34.5571,34.5814,34.5571,34.5733,14841.0
2018-03-08 12:20:00,42.74,42.75,42.68,42.68,10182.0,34.5733,34.5814,34.5247,34.5247,10182.0
2018-03-08 12:25:00,42.68,42.71,42.68,42.7,24532.0,34.5247,34.549,34.5247,34.5409,24532.0
2018-03-08 12:30:00,42.7,42.78,42.7,42.74,14829.0,34.5409,34.6056,34.5409,34.5733,14829.0
2018-03-08 12:35:00,42.74,42.81,42.72,42.81,14523.0,34.5733,34.6299,34.5571,34.6299,14523.0
2018-03-08 12:40:00,42.8,42.84,42.79,42.8,11239.0,34.6218,34.6542,34.6137,34.6218,11239.0
2018-03-08 12:45:00,42.81,42.82,42.79,42.82,11403.0,34.6299,34.638,34.6137,34.638,11403.0
2018-03-08 12:50:00,42.81,42.83,42.76,42.76,25353.0,34.6299,34.6461,34.5895,34.5895,25353.0
2018-03-08 12:55:00,42.76,42.82,42.76,42.81,11894.0,34.5895,34.638,34.5895,34.6299,11894.0
2018-03-08 13:00:00,42.82,42.89,42.81,42.89,37279.0,34.638,34.6946,34.6299,34.6946,37279.0
2018-03-08 13:05:00,42.89,42.92,42.87,42.88,15309.0,34.6946,34.7189,34.6784,34.6865,15309.0
2018-03-08 13:10:00,42.89,42.9,42.84,42.9,29131.0,34.6946,34.7027,34.6542,34.7027,29131.0
2018-03-08 13:15:00,42.9,42.92,42.89,42.9,18908.0,34.7027,34.7189,34.6946,34.7027,18908.0
2018-03-08 13:20:00,42.9,42.9,42.84,42.9,34507.0,34.7027,34.7027,34.6542,34.7027,34507.0
2018-03-08 13:25:00,42.91,42.96,42.87,42.96,20875.0,34.7108,34.7512,34.6784,34.7512,20875.0
2018-03-08 13:30:00,42.96,43.01,42.94,42.99,27507.0,34.7512,34.7917,34.7351,34.7755,27507.0
2018-03-08 13:35:00,43.0,43.04,42.98,43.04,37800.0,34.7836,34.816,34.7674,34.816,37800.0
2018-03-08 13:40:00,43.04,43.09,43.03,43.07,21899.0,34.816,34.8564,34.8079,34.8402,21899.0
2018-03-08 13:45:00,43.07,43.1,43.06,43.09,40741.0,34.8402,34.8645,34.8321,34.8564,40741.0
2018-03-08 13:50:00,43.09,43.09,42.99,43.01,12840.0,34.8564,34.8564,34.7755,34.7917,12840.0
2018-03-08 13:55:00,43.01,43.07,42.98,43.05,20309.0,34.7917,34.8402,34.7674,34.824,20309.0
2018-03-08 14:00:00,43.04,43.05,42.97,42.99,20208.0,34.816,34.824,34.7593,34.7755,20208.0
2018-03-08 14:05:00,43.0,43.03,42.98,43.0,32290.0,34.7836,34.8079,34.7674,34.7836,32290.0
2018-03-08 14:10:00,43.01,43.05,43.0,43.05,21859.0,34.7917,34.824,34.7836,34.824,21859.0
2018-03-08 14:15:00,43.05,43.12,43.04,43.12,32799.0,34.824,34.8807,34.816,34.8807,32799.0
2018-03-08 14:20:00,43.12,43.17,43.11,43.15,39762.0,34.8807,34.9211,34.8726,34.9049,39762.0
2018-03-08 14:25:00,43.15,43.19,43.14,43.18,27570.0,34.9049,34.9373,34.8969,34.9292,27570.0
2018-03-08 14:30:00,43.19,43.2,43.15,43.19,35723.0,34.9373,34.9454,34.9049,34.9373,35723.0
2018-03-08 14:35:00,43.19,43.21,43.17,43.2,17090.0,34.9373,34.9535,34.9211,34.9454,17090.0
2018-03-08 14:40:00,43.21,43.21,43.17,43.2,36523.0,34.9535,34.9535,34.9211,34.9454,36523.0
2018-03-08 14:45:00,43.2,43.22,43.18,43.2,20001.0,34.9454,34.9616,34.9292,34.9454,20001.0
2018-03-08 14:50:00,43.2,43.23,43.15,43.16,19629.0,34.9454,34.9697,34.9049,34.913,19629.0
2018-03-08 14:55:00,43.15,43.19,43.14,43.19,22381.0,34.9049,34.9373,34.8969,34.9373,22381.0
2018-03-08 15:00:00,43.18,43.21,43.18,43.19,28064.0,34.9292,34.9535,34.9292,34.9373,28064.0
2018-03-08 15:05:00,43.2,43.21,43.17,43.17,18687.0,34.9454,34.9535,34.9211,34.9211,18687.0
2018-03-08 15:10:00,43.17,43.18,43.13,43.14,14615.0,34.9211,34.9292,34.8888,34.8969,14615.0
2018-03-08 15:15:00,43.14,43.22,43.13,43.21,29919.0,34.8969,34.9616,34.8888,34.9535,29919.0
2018-03-08 15:20:00,43.21,43.23,43.18,43.19,21144.0,34.9535,34.9697,34.9292,34.9373,21144.0
2018-03-08 15:25:00,43.19,43.19,43.13,43.15,24661.0,34.9373,34.9373,34.8888,34.9049,24661.0
2018-03-08 15:30:00,43.16,43.19,43.11,43.18,40715.0,34.913,34.9373,34.8726,34.9292,40715.0
2018-03-08 15:35:00,43.18,43.19,43.15,43.15,39274.0,34.9292,34.9373,34.9049,34.9049,39274.0
2018-03-08 15:40:00,43.16,43.16,43.11,43.14,65059.0,34.913,34.913,34.8726,34.8969,65059.0
2018-03-08 15:45:00,43.14,43.15,43.1,43.13,72350.0,34.8969,34.9049,34.8645,34.8888,72350.0
2018-03-08 15:50:00,43.13,43.19,43.13,43.18,133095.0,34.8888,34.9373,34.8888,34.9292,133095.0
2018-03-08 15:55:00,43.18,43.3,43.17,43.29,242156.0,34.9292,35.0263,34.9211,35.0182,242156.0
2018-03-09 09:30:00,43.49,43.52,43.2,43.2,75216.0,35.18,35.2042,34.9454,34.9454,75216.0
2018-03-09 09:35:00,43.18,43.18,43.07,43.13,30143.0,34.9292,34.9292,34.8402,34.8888,30143.0
2018-03-09 09:40:00,43.13,43.23,43.13,43.2,23841.0,34.8888,34.9697,34.8888,34.9454,23841.0
2018-03-09 09:45:00,43.21,43.28,43.21,43.28,25091.0,34.9535,35.0101,34.9535,35.0101,25091.0
2018-03-09 09:50:00,43.28,43.31,43.2,43.22,25741.0,35.0101,35.0344,34.9454,34.9616,25741.0
2018-03-09 09:55:00,43.22,43.31,43.21,43.27,25044.0,34.9616,35.0344,34.9535,35.002,25044.0
2018-03-09 10:00:00,43.28,43.37,43.27,43.3,31296.0,35.0101,35.0829,35.002,35.0263,31296.0
2018-03-09 10:05:00,43.3,43.32,43.26,43.32,32901.0,35.0263,35.0425,34.9939,35.0425,32901.0
2018-03-09 10:10:00,43.33,43.4,43.32,43.37,45406.0,35.0505,35.1072,35.0425,35.0829,45406.0
2018-03-09 10:15:00,43.35,43.36,43.29,43.33,22633.0,35.0667,35.0748,35.0182,35.0505,22633.0
2018-03-09 10:20:00,43.32,43.36,43.3,43.35,33210.0,35.0425,35.0748,35.0263,35.0667,33210.0
2018-03-09 10:25:00,43.35,43.36,43.29,43.33,31164.0,35.0667,35.0748,35.0182,35.0505,31164.0
2018-03-09 10:30:00,43.33,43.34,43.27,43.3,54759.0,35.0505,35.0586,35.002,35.0263,54759.0
2018-03-09 10:35:00,43.3,43.3,43.24,43.27,49032.0,35.0263,35.0263,34.9777,35.002,49032.0
2018-03-09 10:40:00,43.27,43.31,43.26,43.28,36348.0,35.002,35.0344,34.9939,35.0101,36348.0
2018-03-09 10:45:00,43.28,43.32,43.25,43.32,17138.0,35.0101,35.0425,34.9858,35.0425,17138.0
2018-03-09 10:50:00,43.32,43.4,43.32,43.35,36828.0,35.0425,35.1072,35.0425,35.0667,36828.0
2018-03-09 10:55:00,43.36,43.36,43.3,43.35,55137.0,35.0748,35.0748,35.0263,35.0667,55137.0
2018-03-09 11:00:00,43.36,43.61,42.86,43.05,782189.0,35.0748,35.277,34.6704,34.824,782189.0
2018-03-09 11:05:00,43.09,43.52,43.05,43.52,267580.0,34.8564,35.2042,34.824,35.2042,267580.0
2018-03-09 11:10:00,43.52,43.75,43.45,43.6,129796.0,35.2042,35.3903,35.1476,35.269,129796.0
2018-03-09 11:15:00,43.6,43.64,43.44,43.45,102843.0,35.269,35.3013,35.1395,35.1476,102843.0
2018-03-09 11:20:00,43.45,43.53,43.37,43.41,48855.0,35.1476,35.2123,35.0829,35.1153,48855.0
2018-03-09 11:25:00,43.42,43.43,43.24,43.27,35108.0,35.1233,35.1314,34.9777,35.002,35108.0
2018-03-09 11:30:00,43.28,43.36,43.28,43.32,32110.0,35.0101,35.0748,35.0101,35.0425,32110.0
2018-03-09 11:35:00,43.31,43.49,43.27,43.49,62468.0,35.0344,35.18,35.002,35.18,62468.0
2018-03-09 11:40:00,43.49,43.55,43.45,43.52,42439.0,35.18,35.2285,35.1476,35.2042,42439.0
2018-03-09 11:45:00,43.52,43.52,43.38,43.4,32552.0,35.2042,35.2042,35.091,35.1072,32552.0
2018-03-09 11:50:00,43.4,43.41,43.35,43.41,16520.0,35.1072,35.1153,35.0667,35.1153,16520.0
2018-03-09 11:55:00,43.41,43.45,43.41,43.45,21531.0,35.1153,35.1476,35.1153,35.1476,21531.0
2018-03-09 12:00:00,43.46,43.47,43.42,43.45,17992.0,35.1557,35.1638,35.1233,35.1476,17992.0
2018-03-09 12:05:00,43.46,43.49,43.41,43.47,23658.0,35.1557,35.18,35.1153,35.1638,23658.0
2018-03-09 12:10:00,43.46,43.53,43.46,43.51,26330.0,35.1557,35.2123,35.1557,35.1962,26330.0
2018-03-09 12:15:00,43.52,43.58,43.51,43.52,21295.0,35.2042,35.2528,35.1962,35.2042,21295.0
2018-03-09 12:20:00,43.53,43.54,43.5,43.52,15470.0,35.2123,35.2204,35.1881,35.2042,15470.0
2018-03-09 12:25:00,43.52,43.57,43.51,43.57,13846.0,35.2042,35.2447,35.1962,35.2447,13846.0
2018-03-09 12:30:00,43.57,43.57,43.53,43.57,23229.0,35.2447,35.2447,35.2123,35.2447,23229.0
2018-03-09 12:35:00,43.57,43.59,43.55,43.56,19016.0,35.2447,35.2609,35.2285,35.2366,19016.0
2018-03-09 12:40:00,43.55,43.58,43.54,43.56,26274.0,35.2285,35.2528,35.2204,35.2366,26274.0
2018-03-09 12:45:00,43.55,43.56,43.53,43.53,15114.0,35.2285,35.2366,35.2123,35.2123,15114.0
2018-03-09 12:50:00,43.52,43.53,43.48,43.52,23282.0,35.2042,35.2123,35.1719,35.2042,23282.0
2018-03-09 12:55:00,43.51,43.53,43.5,43.51,13901.0,35.1962,35.2123,35.1881,35.1962,13901.0
2018-03-09 13:00:00,43.51,43.55,43.5,43.54,23510.0,35.1962,35.2285,35.1881,35.2204,23510.0
2018-03-09 13:05:00,43.54,43.56,43.54,43.55,7950.0,35.2204,35.2366,35.2204,35.2285,7950.0
2018-03-09 13:10:00,43.55,43.57,43.54,43.56,17917.0,35.2285,35.2447,35.2204,35.2366,17917.0
2018-03-09 13:15:00,43.55,43.56,43.51,43.53,11003.0,35.2285,35.2366,35.1962,35.2123,11003.0
2018-03-09 13:20:00,43.52,43.53,43.46,43.47,21409.0,35.2042,35.2123,35.1557,35.1638,21409.0
2018-03-09 13:25:00,43.47,43.48,43.45,43.45,10561.0,35.1638,35.1719,35.1476,35.1476,10561.0
2018-03-09 13:30:00,43.46,43.5,43.43,43.48,16953.0,35.1557,35.1881,35.1314,35.1719,16953.0
2018-03-09 13:35:00,43.48,43.49,43.44,43.49,9069.0,35.1719,35.18,35.1395,35.18,9069.0
2018-03-09 13:40:00,43.49,43.5,43.43,43.5,20266.0,35.18,35.1881,35.1314,35.1881,20266.0
2018-03-09 13:45:00,43.5,43.53,43.5,43.52,21084.0,35.1881,35.2123,35.1881,35.2042,21084.0
2018-03-09 13:50:00,43.52,43.54,43.52,43.53,20478.0,35.2042,35.2204,35.2042,35.2123,20478.0
2018-03-09 13:55:00,43.54,43.54,43.49,43.49,22709.0,35.2204,35.2204,35.18,35.18,22709.0
2018-03-09 14:00:00,43.5,43.5,43.49,43.49,17885.0,35.1881,35.1881,35.18,35.18,17885.0
2018-03-09 14:05:00,43.49,43.52,43.49,43.5,16168.0,35.18,35.2042,35.18,35.1881,16168.0
2018-03-09 14:10:00,43.5,43.56,43.5,43.55,32659.0,35.1881,35.2366,35.1881,35.2285,32659.0
2018-03-09 14:15:00,43.54,43.59,43.53,43.58,30409.0,35.2204,35.2609,35.2123,35.2528,30409.0
2018-03-09 14:20:00,43.58,43.58,43.52,43.55,20228.0,35.2528,35.2528,35.2042,35.2285,20228.0
2018-03-09 14:25:00,43.55,43.56,43.5,43.54,24474.0,35.2285,35.2366,35.1881,35.2204,24474.0
2018-03-09 14:30:00,43.54,43.57,43.54,43.56,13730.0,35.2204,35.2447,35.2204,35.2366,13730.0
2018-03-09 14:35:00,43.57,43.57,43.51,43.53,28433.0,35.2447,35.2447,35.1962,35.2123,28433.0
2018-03-09 14:40:00,43.54,43.55,43.5,43.51,18374.0,35.2204,35.2285,35.1881,35.1962,18374.0
2018-03-09 14:45:00,43.51,43.51,43.48,43.5,28063.0,35.1962,35.1962,35.1719,35.1881,28063.0
2018-03-09 14:50:00,43.5,43.5,43.43,43.43,15106.0,35.1881,35.1881,35.1314,35.1314,15106.0
2018-03-09 14:55:00,43.43,43.46,43.42,43.45,20536.0,35.1314,35.1557,35.1233,35.1476,20536.0
2018-03-09 15:00:00,43.46,43.46,43.37,43.39,32102.0,35.1557,35.1557,35.0829,35.0991,32102.0
2018-03-09 15:05:00,43.39,43.39,43.32,43.33,29560.0,35.0991,35.0991,35.0425,35.0505,29560.0
2018-03-09 15:10:00,43.34,43.35,43.32,43.34,34268.0,35.0586,35.0667,35.0425,35.0586,34268.0
2018-03-09 15:15:00,43.33,43.34,43.28,43.29,35703.0,35.0505,35.0586,35.0101,35.0182,35703.0
2018-03-09 15:20:00,43.29,43.29,43.25,43.27,25625.0,35.0182,35.0182,34.9858,35.002,25625.0
2018-03-09 15:25:00,43.27,43.28,43.2,43.26,60486.0,35.002,35.0101,34.9454,34.9939,60486.0
2018-03-09 15:30:00,43.25,43.28,43.23,43.23,39953.0,34.9858,35.0101,34.9697,34.9697,39953.0
2018-03-09 15:35:00,43.23,43.26,43.22,43.25,57970.0,34.9697,34.9939,34.9616,34.9858,57970.0
2018-03-09 15:40:00,43.25,43.29,43.21,43.23,57490.0,34.9858,35.0182,34.9535,34.9697,57490.0
2018-03-09 15:45:00,43.23,43.24,43.19,43.2,90670.0,34.9697,34.9777,34.9373,34.9454,90670.0
2018-03-09 15:50:00,43.2,43.25,43.19,43.24,96522.0,34.9454,34.9858,34.9373,34.9777,96522.0
2018-03-09 15:55:00,43.24,43.31,43.22,43.3,337259.0,34.9777,35.0344,34.9616,35.0263,337259.0
2018-03-12 09:30:00,43.89,44.83,43.84,44.77,435882.0,35.5035,36.2639,35.4631,36.2154,435882.0
2018-03-12 09:35:00,44.77,44.99,44.45,44.48,206037.0,36.2154,36.3934,35.9565,35.9808,206037.0
2018-03-12 09:40:00,44.49,44.57,44.47,44.48,109181.0,35.9889,36.0536,35.9727,35.9808,109181.0
2018-03-12 09:45:00,44.48,44.66,44.4,44.47,104920.0,35.9808,36.1264,35.9161,35.9727,104920.0
2018-03-12 09:50:00,44.47,44.73,44.46,44.57,168903.0,35.9727,36.183,35.9646,36.0536,168903.0
2018-03-12 09:55:00,44.58,44.62,44.51,44.57,126327.0,36.0617,36.0941,36.0051,36.0536,126327.0
2018-03-12 10:00:00,44.58,44.58,44.42,44.43,129354.0,36.0617,36.0617,35.9323,35.9404,129354.0
2018-03-12 10:05:00,44.44,44.52,44.43,44.48,74720.0,35.9484,36.0132,35.9404,35.9808,74720.0
2018-03-12 10:10:00,44.48,44.54,44.35,44.37,90619.0,35.9808,36.0293,35.8756,35.8918,90619.0
2018-03-12 10:15:00,44.36,44.4,44.3,44.36,49280.0,35.8837,35.9161,35.8352,35.8837,49280.0
2018-03-12 10:20:00,44.36,44.36,44.27,44.29,31730.0,35.8837,35.8837,35.8109,35.8271,31730.0
2018-03-12 10:25:00,44.28,44.43,44.27,44.42,49316.0,35.819,35.9404,35.8109,35.9323,49316.0
2018-03-12 10:30:00,44.42,44.44,44.38,44.41,52771.0,35.9323,35.9484,35.8999,35.9242,52771.0
2018-03-12 10:35:00,44.41,44.5,44.38,44.48,104875.0,35.9242,35.997,35.8999,35.9808,104875.0
2018-03-12 10:40:00,44.47,44.5,44.36,44.36,33895.0,35.9727,35.997,35.8837,35.8837,33895.0
2018-03-12 10:45:00,44.35,44.46,44.35,44.43,46567.0,35.8756,35.9646,35.8756,35.9404,46567.0
2018-03-12 10:50:00,44.43,44.43,44.35,44.35,65640.0,35.9404,35.9404,35.8756,35.8756,65640.0
2018-03-12 10:55:00,44.36,44.43,44.35,44.41,63009.0,35.8837,35.9404,35.8756,35.9242,63009.0
2018-03-12 11:00:00,44.42,44.45,44.35,44.35,34393.0,35.9323,35.9565,35.8756,35.8756,34393.0
2018-03-12 11:05:00,44.35,44.35,44.25,44.27,52573.0,35.8756,35.8756,35.7948,35.8109,52573.0
2018-03-12 11:10:00,44.27,44.34,44.25,44.25,44125.0,35.8109,35.8676,35.7948,35.7948,44125.0
2018-03-12 11:15:00,44.25,44.37,44.22,44.37,88646.0,35.7948,35.8918,35.7705,35.8918,88646.0
2018-03-12 11:20:00,44.37,44.38,44.34,44.37,37678.0,35.8918,35.8999,35.8676,35.8918,37678.0
2018-03-12 11:25:00,44.37,44.39,44.34,44.38,38476.0,35.8918,35.908,35.8676,35.8999,38476.0
2018-03-12 11:30:00,44.37,44.46,44.35,44.45,41587.0,35.8918,35.9646,35.8756,35.9565,41587.0
2018-03-12 11:35:00,44.45,44.49,44.39,44.44,38034.0,35.9565,35.9889,35.908,35.9484,38034.0
2018-03-12 11:40:00,44.44,44.47,44.43,44.46,30889.0,35.9484,35.9727,35.9404,35.9646,30889.0
2018-03-12 11:45:00,44.47,44.5,44.43,44.48,39237.0,35.9727,35.997,35.9404,35.9808,39237.0
2018-03-12 11:50:00,44.48,44.51,44.45,44.5,65114.0,35.9808,36.0051,35.9565,35.997,65114.0
2018-03-12 11:55:00,44.5,44.5,44.46,44.48,36040.0,35.997,35.997,35.9646,35.9808,36040.0
2018-03-12 12:00:00,44.49,44.52,44.46,44.5,48614.0,35.9889,36.0132,35.9646,35.997,48614.0
2018-03-12 12:05:00,44.5,44.57,44.49,44.55,81722.0,35.997,36.0536,35.9889,36.0374,81722.0
2018-03-12 12:10:00,44.55,44.56,44.47,44.55,48904.0,36.0374,36.0455,35.9727,36.0374,48904.0
2018-03-12 12:15:00,44.55,44.58,44.53,44.56,54120.0,36.0374,36.0617,36.0213,36.0455,54120.0
2018-03-12 12:20:00,44.55,44.58,44.51,44.55,53097.0,36.0374,36.0617,36.0051,36.0374,53097.0
2018-03-12 12:25:00,44.55,44.6,44.53,44.55,54207.0,36.0374,36.0779,36.0213,36.0374,54207.0
2018-03-12 12:30:00,44.55,44.56,44.51,44.54,17836.0,36.0374,36.0455,36.0051,36.0293,17836.0
2018-03-12 12:35:00,44.54,44.56,44.52,44.53,46317.0,36.0293,36.0455,36.0132,36.0213,46317.0
2018-03-12 12:40:00,44.53,44.54,44.48,44.48,13603.0,36.0213,36.0293,35.9808,35.9808,13603.0
2018-03-12 12:45:00,44.48,44.51,44.46,44.46,14305.0,35.9808,36.0051,35.9646,35.9646,14305.0
2018-03-12 12:50:00,44.47,44.52,44.46,44.5,17075.0,35.9727,36.0132,35.9646,35.997,17075.0
2018-03-12 12:55:00,44.51,44.51,44.47,44.5,27763.0,36.0051,36.0051,35.9727,35.997,27763.0
2018-03-12 13:00:00,44.48,44.49,44.46,44.47,14811.0,35.9808,35.9889,35.9646,35.9727,14811.0
2018-03-12 13:05:00,44.47,44.48,44.46,44.48,26247.0,35.9727,35.9808,35.9646,35.9808,26247.0
2018-03-12 13:10:00,44.47,44.55,44.47,44.53,22479.0,35.9727,36.0374,35.9727,36.0213,22479.0
2018-03-12 13:15:00,44.54,44.55,44.52,44.52,21623.0,36.0293,36.0374,36.0132,36.0132,21623.0
2018-03-12 13:20:00,44.53,44.53,44.49,44.49,18389.0,36.0213,36.0213,35.9889,35.9889,18389.0
2018-03-12 13:25:00,44.49,44.5,44.44,44.47,18774.0,35.9889,35.997,35.9484,35.9727,18774.0
2018-03-12 13:30:00,44.48,44.51,44.47,44.5,15458.0,35.9808,36.0051,35.9727,35.997,15458.0
2018-03-12 13:35:00,44.49,44.5,44.46,44.48,20029.0,35.9889,35.997,35.9646,35.9808,20029.0
2018-03-12 13:40:00,44.47,44.49,44.45,44.48,19325.0,35.9727,35.9889,35.9565,35.9808,19325.0
2018-03-12 13:45:00,44.48,44.51,44.46,44.5,17808.0,35.9808,36.0051,35.9646,35.997,17808.0
2018-03-12 13:50:00,44.5,44.5,44.48,44.48,13732.0,35.997,35.997,35.9808,35.9808,13732.0
2018-03-12 13:55:00,44.48,44.49,44.46,44.47,17439.0,35.9808,35.9889,35.9646,35.9727,17439.0
2018-03-12 14:00:00,44.47,44.49,44.45,44.47,18865.0,35.9727,35.9889,35.9565,35.9727,18865.0
2018-03-12 14:05:00,44.47,44.49,44.45,44.48,18473.0,35.9727,35.9889,35.9565,35.9808,18473.0
2018-03-12 14:10:00,44.47,44.48,44.45,44.46,30973.0,35.9727,35.9808,35.9565,35.9646,30973.0
2018-03-12 14:15:00,44.46,44.46,44.4,44.41,18173.0,35.9646,35.9646,35.9161,35.9242,18173.0
2018-03-12 14:20:00,44.42,44.46,44.42,44.46,17153.0,35.9323,35.9646,35.9323,35.9646,17153.0
2018-03-12 14:25:00,44.45,44.47,44.42,44.42,15061.0,35.9565,35.9727,35.9323,35.9323,15061.0
2018-03-12 14:30:00,44.43,44.5,44.42,44.5,21282.0,35.9404,35.997,35.9323,35.997,21282.0
2018-03-12 14:35:00,44.51,44.51,44.46,44.48,23318.0,36.0051,36.0051,35.9646,35.9808,23318.0
2018-03-12 14:40:00,44.48,44.5,44.44,44.5,25740.0,35.9808,35.997,35.9484,35.997,25740.0
2018-03-12 14:45:00,44.49,44.5,44.47,44.47,18355.0,35.9889,35.997,35.9727,35.9727,18355.0
2018-03-12 14:50:00,44.47,44.53,44.47,44.52,41140.0,35.9727,36.0213,35.9727,36.0132,41140.0
2018-03-12 14:55:00,44.52,44.56,44.51,44.53,34942.0,36.0132,36.0455,36.0051,36.0213,34942.0
2018-03-12 15:00:00,44.53,44.58,44.52,44.52,88656.0,36.0213,36.0617,36.0132,36.0132,88656.0
2018-03-12 15:05:00,44.53,44.55,44.52,44.55,76553.0,36.0213,36.0374,36.0132,36.0374,76553.0
2018-03-12 15:10:00,44.55,44.58,44.51,44.52,23002.0,36.0374,36.0617,36.0051,36.0132,23002.0
2018-03-12 15:15:00,44.52,44.55,44.5,44.55,31508.0,36.0132,36.0374,35.997,36.0374,31508.0
2018-03-12 15:20:00,44.54,44.57,44.53,44.57,36255.0,36.0293,36.0536,36.0213,36.0536,36255.0
2018-03-12 15:25:00,44.56,44.57,44.51,44.55,32148.0,36.0455,36.0536,36.0051,36.0374,32148.0
2018-03-12 15:30:00,44.55,44.58,44.54,44.57,57157.0,36.0374,36.0617,36.0293,36.0536,57157.0
2018-03-12 15:35:00,44.57,44.57,44.49,44.51,64455.0,36.0536,36.0536,35.9889,36.0051,64455.0
2018-03-12 15:40:00,44.52,44.54,44.49,44.53,78161.0,36.0132,36.0293,35.9889,36.0213,78161.0
2018-03-12 15:45:00,44.53,44.62,44.53,44.62,155489.0,36.0213,36.0941,36.0213,36.0941,155489.0
2018-03-12 15:50:00,44.62,44.66,44.6,44.65,148290.0,36.0941,36.1264,36.0779,36.1183,148290.0
2018-03-12 15:55:00,44.66,44.67,44.54,44.55,481702.0,36.1264,36.1345,36.0293,36.0374,481702.0
2018-03-13 09:30:00,44.57,44.74,44.56,44.6,69374.0,36.0536,36.1911,36.0455,36.0779,69374.0
2018-03-13 09:35:00,44.61,44.71,44.61,44.63,53763.0,36.086,36.1669,36.086,36.1021,53763.0
2018-03-13 09:40:00,44.63,44.63,44.5,44.6,78838.0,36.1021,36.1021,35.997,36.0779,78838.0
2018-03-13 09:45:00,44.6,44.9,44.6,44.86,111378.0,36.0779,36.3206,36.0779,36.2882,111378.0
2018-03-13 09:50:00,44.86,44.86,44.69,44.75,50700.0,36.2882,36.2882,36.1507,36.1992,50700.0
2018-03-13 09:55:00,44.75,44.78,44.65,44.71,108440.0,36.1992,36.2235,36.1183,36.1669,108440.0
2018-03-13 10:00:00,44.71,44.91,44.71,44.91,54805.0,36.1669,36.3286,36.1669,36.3286,54805.0
2018-03-13 10:05:00,44.9,44.92,44.77,44.77,33151.0,36.3206,36.3367,36.2154,36.2154,33151.0
2018-03-13 10:10:00,44.78,44.78,44.68,44.69,75119.0,36.2235,36.2235,36.1426,36.1507,75119.0
2018-03-13 10:15:00,44.7,44.72,44.63,44.68,53046.0,36.1588,36.1749,36.1021,36.1426,53046.0
2018-03-13 10:20:00,44.69,44.72,44.61,44.64,45683.0,36.1507,36.1749,36.086,36.1102,45683.0
2018-03-13 10:25:00,44.64,44.64,44.55,44.55,23661.0,36.1102,36.1102,36.0374,36.0374,23661.0
2018-03-13 10:30:00,44.56,44.59,44.52,44.53,41153.0,36.0455,36.0698,36.0132,36.0213,41153.0
2018-03-13 10:35:00,44.54,44.55,44.5,44.55,33546.0,36.0293,36.0374,35.997,36.0374,33546.0
2018-03-13 10:40:00,44.55,44.55,44.48,44.52,34158.0,36.0374,36.0374,35.9808,36.0132,34158.0
2018-03-13 10:45:00,44.53,44.6,44.53,44.59,18939.0,36.0213,36.0779,36.0213,36.0698,18939.0
2018-03-13 10:50:00,44.59,44.6,44.51,44.52,16408.0,36.0698,36.0779,36.0051,36.0132,16408.0
2018-03-13 10:55:00,44.51,44.51,44.44,44.46,19503.0,36.0051,36.0051,35.9484,35.9646,19503.0
2018-03-13 11:00:00,44.47,44.48,44.41,44.47,31013.0,35.9727,35.9808,35.9242,35.9727,31013.0
2018-03-13 11:05:00,44.47,44.48,44.4,44.46,31481.0,35.9727,35.9808,35.9161,35.9646,31481.0
2018-03-13 11:10:00,44.46,44.46,44.39,44.4,10349.0,35.9646,35.9646,35.908,35.9161,10349.0
2018-03-13 11:15:00,44.39,44.4,44.34,44.35,33579.0,35.908,35.9161,35.8676,35.8756,33579.0
2018-03-13 11:20:00,44.36,44.39,44.33,44.34,8563.0,35.8837,35.908,35.8595,35.8676,8563.0
2018-03-13 11:25:00,44.33,44.36,44.32,44.33,25298.0,35.8595,35.8837,35.8514,35.8595,25298.0
2018-03-13 11:30:00,44.33,44.34,44.25,44.25,68562.0,35.8595,35.8676,35.7948,35.7948,68562.0
2018-03-13 11:35:00,44.25,44.27,44.22,44.25,12977.0,35.7948,35.8109,35.7705,35.7948,12977.0
2018-03-13 11:40:00,44.25,44.29,44.24,44.26,13035.0,35.7948,35.8271,35.7867,35.8028,13035.0
2018-03-13 11:45:00,44.27,44.34,44.27,44.32,15667.0,35.8109,35.8676,35.8109,35.8514,15667.0
2018-03-13 11:50:00,44.31,44.37,44.29,44.33,26120.0,35.8433,35.8918,35.8271,35.8595,26120.0
2018-03-13 11:55:00,44.33,44.35,44.27,44.31,22648.0,35.8595,35.8756,35.8109,35.8433,22648.0
2018-03-13 12:00:00,44.32,44.32,44.29,44.29,17884.0,35.8514,35.8514,35.8271,35.8271,17884.0
2018-03-13 12:05:00,44.3,44.33,44.29,44.31,23772.0,35.8352,35.8595,35.8271,35.8433,23772.0
2018-03-13 12:10:00,44.3,44.32,44.29,44.32,20732.0,35.8352,35.8514,35.8271,35.8514,20732.0
2018-03-13 12:15:00,44.33,44.36,44.31,44.34,6213.0,35.8595,35.8837,35.8433,35.8676,6213.0
2018-03-13 12:20:00,44.35,44.36,44.29,44.31,23726.0,35.8756,35.8837,35.8271,35.8433,23726.0
2018-03-13 12:25:00,44.31,44.34,44.31,44.32,21268.0,35.8433,35.8676,35.8433,35.8514,21268.0
2018-03-13 12:30:00,44.33,44.35,44.32,44.33,10162.0,35.8595,35.8756,35.8514,35.8595,10162.0
2018-03-13 12:35:00,44.32,44.35,44.31,44.33,9549.0,35.8514,35.8756,35.8433,35.8595,9549.0
2018-03-13 12:40:00,44.33,44.34,44.32,44.34,15447.0,35.8595,35.8676,35.8514,35.8676,15447.0
2018-03-13 12:45:00,44.33,44.38,44.33,44.35,8193.0,35.8595,35.8999,35.8595,35.8756,8193.0
2018-03-13 12:50:00,44.35,44.4,44.35,44.39,20014.0,35.8756,35.9161,35.8756,35.908,20014.0
2018-03-13 12:55:00,44.4,44.43,44.4,44.42,9160.0,35.9161,35.9404,35.9161,35.9323,9160.0
2018-03-13 13:00:00,44.43,44.45,44.42,44.44,8559.0,35.9404,35.9565,35.9323,35.9484,8559.0
2018-03-13 13:05:00,44.44,44.44,44.42,44.42,5214.0,35.9484,35.9484,35.9323,35.9323,5214.0
2018-03-13 13:10:00,44.43,44.43,44.39,44.41,14937.0,35.9404,35.9404,35.908,35.9242,14937.0
2018-03-13 13:15:00,44.41,44.43,44.39,44.42,22579.0,35.9242,35.9404,35.908,35.9323,22579.0
2018-03-13 13:20:00,44.42,44.44,44.39,44.4,12879.0,35.9323,35.9484,35.908,35.9161,12879.0
2018-03-13 13:25:00,44.41,44.41,44.39,44.39,10519.0,35.9242,35.9242,35.908,35.908,10519.0
2018-03-13 13:30:00,44.39,44.4,44.36,44.37,13412.0,35.908,35.9161,35.8837,35.8918,13412.0
2018-03-13 13:35:00,44.36,44.38,44.35,44.37,11134.0,35.8837,35.8999,35.8756,35.8918,11134.0
2018-03-13 13:40:00,44.37,44.37,44.31,44.33,12700.0,35.8918,35.8918,35.8433,35.8595,12700.0
2018-03-13 13:45:00,44.32,44.35,44.31,44.32,13335.0,35.8514,35.8756,35.8433,35.8514,13335.0
2018-03-13 13:50:00,44.32,44.34,44.31,44.32,11500.0,35.8514,35.8676,35.8433,35.8514,11500.0
2018-03-13 13:55:00,44.32,44.34,44.3,44.33,23329.0,35.8514,35.8676,35.8352,35.8595,23329.0
2018-03-13 14:00:00,44.33,44.36,44.32,44.36,40132.0,35.8595,35.8837,35.8514,35.8837,40132.0
2018-03-13 14:05:00,44.35,44.36,44.33,44.34,23555.0,35.8756,35.8837,35.8595,35.8676,23555.0
2018-03-13 14:10:00,44.34,44.38,44.33,44.37,26373.0,35.8676,35.8999,35.8595,35.8918,26373.0
2018-03-13 14:15:00,44.36,44.38,44.34,44.37,19054.0,35.8837,35.8999,35.8676,35.8918,19054.0
2018-03-13 14:20:00,44.37,44.38,44.33,44.34,21640.0,35.8918,35.8999,35.8595,35.8676,21640.0
2018-03-13 14:25:00,44.34,44.38,44.33,44.36,15645.0,35.8676,35.8999,35.8595,35.8837,15645.0
2018-03-13 14:30:00,44.37,44.43,44.37,44.42,14663.0,35.8918,35.9404,35.8918,35.9323,14663.0
2018-03-13 14:35:00,44.43,44.43,44.39,44.41,27599.0,35.9404,35.9404,35.908,35.9242,27599.0
2018-03-13 14:40:00,44.41,44.43,44.39,44.41,18552.0,35.9242,35.9404,35.908,35.9242,18552.0
2018-03-13 14:45:00,44.41,44.44,44.4,44.4,18999.0,35.9242,35.9484,35.9161,35.9161,18999.0
2018-03-13 14:50:00,44.4,44.42,44.35,44.36,33556.0,35.9161,35.9323,35.8756,35.8837,33556.0
2018-03-13 14:55:00,44.35,44.37,44.33,44.35,37034.0,35.8756,35.8918,35.8595,35.8756,37034.0
2018-03-13 15:00:00,44.36,44.37,44.33,44.33,57754.0,35.8837,35.8918,35.8595,35.8595,57754.0
2018-03-13 15:05:00,44.33,44.36,44.3,44.33,68066.0,35.8595,35.8837,35.8352,35.8595,68066.0
2018-03-13 15:10:00,44.33,44.36,44.25,44.27,56499.0,35.8595,35.8837,35.7948,35.8109,56499.0
2018-03-13 15:15:00,44.28,44.29,44.26,44.27,33147.0,35.819,35.8271,35.8028,35.8109,33147.0
2018-03-13 15:20:00,44.26,44.29,44.24,44.25,30984.0,35.8028,35.8271,35.7867,35.7948,30984.0
2018-03-13 15:25:00,44.25,44.27,44.21,44.21,30973.0,35.7948,35.8109,35.7624,35.7624,30973.0
2018-03-13 15:30:00,44.22,44.26,44.2,44.2,38529.0,35.7705,35.8028,35.7543,35.7543,38529.0
2018-03-13 15:35:00,44.2,44.24,44.15,44.18,76947.0,35.7543,35.7867,35.7139,35.7381,76947.0
2018-03-13 15:40:00,44.17,44.18,44.11,44.15,69131.0,35.73,35.7381,35.6815,35.7139,69131.0
2018-03-13 15:45:00,44.15,44.18,44.08,44.18,111696.0,35.7139,35.7381,35.6572,35.7381,111696.0
2018-03-13 15:50:00,44.18,44.24,44.18,44.22,74806.0,35.7381,35.7867,35.7381,35.7705,74806.0
2018-03-13 15:55:00,44.22,44.27,44.19,44.22,237075.0,35.7705,35.8109,35.7462,35.7705,237075.0
2018-03-14 09:30:00,44.3,44.36,44.14,44.23,58101.0,35.8352,35.8837,35.7058,35.7786,58101.0
2018-03-14 09:35:00,44.22,44.26,44.09,44.15,46331.0,35.7705,35.8028,35.6653,35.7139,46331.0
2018-03-14 09:40:00,44.16,44.16,44.03,44.07,28551.0,35.722,35.722,35.6168,35.6491,28551.0
2018-03-14 09:45:00,44.07,44.12,44.04,44.11,12973.0,35.6491,35.6896,35.6249,35.6815,12973.0
2018-03-14 09:50:00,44.11,44.25,44.09,44.22,73664.0,35.6815,35.7948,35.6653,35.7705,73664.0
2018-03-14 09:55:00,44.23,44.23,44.16,44.16,42809.0,35.7786,35.7786,35.722,35.722,42809.0
2018-03-14 10:00:00,44.16,44.19,44.13,44.17,38126.0,35.722,35.7462,35.6977,35.73,38126.0
2018-03-14 10:05:00,44.18,44.19,44.12,44.14,25215.0,35.7381,35.7462,35.6896,35.7058,25215.0
2018-03-14 10:10:00,44.14,44.15,44.05,44.06,25611.0,35.7058,35.7139,35.633,35.6411,25611.0
2018-03-14 10:15:00,44.07,44.07,44.01,44.04,18818.0,35.6491,35.6491,35.6006,35.6249,18818.0
2018-03-14 10:20:00,44.04,44.09,44.02,44.08,17328.0,35.6249,35.6653,35.6087,35.6572,17328.0
2018-03-14 10:25:00,44.07,44.09,44.04,44.05,18633.0,35.6491,35.6653,35.6249,35.633,18633.0
2018-03-14 10:30:00,44.04,44.05,44.0,44.01,24295.0,35.6249,35.633,35.5925,35.6006,24295.0
2018-03-14 10:35:00,44.01,44.05,44.0,44.05,26333.0,35.6006,35.633,35.5925,35.633,26333.0
2018-03-14 10:40:00,44.05,44.08,44.0,44.01,24693.0,35.633,35.6572,35.5925,35.6006,24693.0
2018-03-14 10:45:00,44.01,44.01,43.97,44.01,34443.0,35.6006,35.6006,35.5683,35.6006,34443.0
2018-03-14 10:50:00,44.01,44.07,44.0,44.06,20642.0,35.6006,35.6491,35.5925,35.6411,20642.0
2018-03-14 10:55:00,44.06,44.08,43.96,43.96,42763.0,35.6411,35.6572,35.5602,35.5602,42763.0
2018-03-14 11:00:00,43.96,43.99,43.87,43.91,83025.0,35.5602,35.5844,35.4874,35.5197,83025.0
2018-03-14 11:05:00,43.91,43.92,43.83,43.9,76977.0,35.5197,35.5278,35.455,35.5116,76977.0
2018-03-14 11:10:00,43.9,43.96,43.89,43.91,177783.0,35.5116,35.5602,35.5035,35.5197,177783.0
2018-03-14 11:15:00,43.9,43.99,43.9,43.96,19499.0,35.5116,35.5844,35.5116,35.5602,19499.0
2018-03-14 11:20:00,43.95,43.98,43.93,43.97,55873.0,35.5521,35.5763,35.5359,35.5683,55873.0
2018-03-14 11:25:00,43.98,44.08,43.98,44.08,17520.0,35.5763,35.6572,35.5763,35.6572,17520.0
2018-03-14 11:30:00,44.08,44.1,44.01,44.01,14432.0,35.6572,35.6734,35.6006,35.6006,14432.0
2018-03-14 11:35:00,44.0,44.02,43.9,43.91,39306.0,35.5925,35.6087,35.5116,35.5197,39306.0
2018-03-14 11:40:00,43.91,43.99,43.88,43.98,20531.0,35.5197,35.5844,35.4955,35.5763,20531.0
2018-03-14 11:45:00,43.98,43.98,43.88,43.89,21292.0,35.5763,35.5763,35.4955,35.5035,21292.0
2018-03-14 11:50:00,43.9,43.91,43.87,43.87,13043.0,35.5116,35.5197,35.4874,35.4874,13043.0
2018-03-14 11:55:00,43.88,43.92,43.86,43.87,20581.0,35.4955,35.5278,35.4793,35.4874,20581.0
2018-03-14 12:00:00,43.88,43.91,43.85,43.86,7611.0,35.4955,35.5197,35.4712,35.4793,7611.0
2018-03-14 12:05:00,43.85,43.87,43.8,43.82,26752.0,35.4712,35.4874,35.4307,35.4469,26752.0
2018-03-14 12:10:00,43.82,43.88,43.81,43.86,16657.0,35.4469,35.4955,35.4388,35.4793,16657.0
2018-03-14 12:15:00,43.85,43.88,43.85,43.88,14089.0,35.4712,35.4955,35.4712,35.4955,14089.0
2018-03-14 12:20:00,43.87,43.87,43.81,43.84,21560.0,35.4874,35.4874,35.4388,35.4631,21560.0
2018-03-14 12:25:00,43.84,43.86,43.82,43.85,16372.0,35.4631,35.4793,35.4469,35.4712,16372.0
2018-03-14 12:30:00,43.86,43.86,43.82,43.84,11292.0,35.4793,35.4793,35.4469,35.4631,11292.0
2018-03-14 12:35:00,43.85,43.88,43.85,43.85,7370.0,35.4712,35.4955,35.4712,35.4712,7370.0
2018-03-14 12:40:00,43.85,43.86,43.83,43.84,15228.0,35.4712,35.4793,35.455,35.4631,15228.0
2018-03-14 12:45:00,43.83,43.87,43.8,43.81,27056.0,35.455,35.4874,35.4307,35.4388,27056.0
2018-03-14 12:50:00,43.8,43.8,43.73,43.74,19010.0,35.4307,35.4307,35.3741,35.3822,19010.0
2018-03-14 12:55:00,43.74,43.75,43.7,43.73,16642.0,35.3822,35.3903,35.3498,35.3741,16642.0
2018-03-14 13:00:00,43.73,43.75,43.68,43.75,29233.0,35.3741,35.3903,35.3337,35.3903,29233.0
2018-03-14 13:05:00,43.74,43.75,43.7,43.7,11925.0,35.3822,35.3903,35.3498,35.3498,11925.0
2018-03-14 13:10:00,43.69,43.69,43.65,43.66,14045.0,35.3418,35.3418,35.3094,35.3175,14045.0
2018-03-14 13:15:00,43.64,43.65,43.61,43.65,14199.0,35.3013,35.3094,35.277,35.3094,14199.0
2018-03-14 13:20:00,43.66,43.67,43.65,43.66,27627.0,35.3175,35.3256,35.3094,35.3175,27627.0
2018-03-14 13:25:00,43.66,43.72,43.63,43.65,21100.0,35.3175,35.366,35.2932,35.3094,21100.0
2018-03-14 13:30:00,43.65,43.78,43.65,43.76,39016.0,35.3094,35.4146,35.3094,35.3984,39016.0
2018-03-14 13:35:00,43.77,43.79,43.76,43.76,21801.0,35.4065,35.4226,35.3984,35.3984,21801.0
2018-03-14 13:40:00,43.77,43.8,43.76,43.79,12868.0,35.4065,35.4307,35.3984,35.4226,12868.0
2018-03-14 13:45:00,43.79,43.81,43.76,43.77,15594.0,35.4226,35.4388,35.3984,35.4065,15594.0
2018-03-14 13:50:00,43.77,43.82,43.76,43.78,17230.0,35.4065,35.4469,35.3984,35.4146,17230.0
2018-03-14 13:55:00,43.78,43.79,43.76,43.77,21004.0,35.4146,35.4226,35.3984,35.4065,21004.0
2018-03-14 14:00:00,43.77,43.77,43.68,43.7,40689.0,35.4065,35.4065,35.3337,35.3498,40689.0
2018-03-14 14:05:00,43.71,43.71,43.67,43.7,31559.0,35.3579,35.3579,35.3256,35.3498,31559.0
2018-03-14 14:10:00,43.7,43.71,43.67,43.68,18677.0,35.3498,35.3579,35.3256,35.3337,18677.0
2018-03-14 14:15:00,43.69,43.7,43.65,43.65,16307.0,35.3418,35.3498,35.3094,35.3094,16307.0
2018-03-14 14:20:00,43.65,43.7,43.64,43.7,22044.0,35.3094,35.3498,35.3013,35.3498,22044.0
2018-03-14 14:25:00,43.71,43.73,43.68,43.7,26285.0,35.3579,35.3741,35.3337,35.3498,26285.0
2018-03-14 14:30:00,43.71,43.82,43.7,43.8,27448.0,35.3579,35.4469,35.3498,35.4307,27448.0
2018-03-14 14:35:00,43.8,43.8,43.7,43.72,18213.0,35.4307,35.4307,35.3498,35.366,18213.0
2018-03-14 14:40:00,43.72,43.72,43.66,43.66,21521.0,35.366,35.366,35.3175,35.3175,21521.0
2018-03-14 14:45:00,43.65,43.71,43.63,43.71,18890.0,35.3094,35.3579,35.2932,35.3579,18890.0
2018-03-14 14:50:00,43.71,43.74,43.7,43.7,13239.0,35.3579,35.3822,35.3498,35.3498,13239.0
2018-03-14 14:55:00,43.71,43.75,43.69,43.72,21879.0,35.3579,35.3903,35.3418,35.366,21879.0
2018-03-14 15:00:00,43.72,43.77,43.69,43.7,35390.0,35.366,35.4065,35.3418,35.3498,35390.0
2018-03-14 15:05:00,43.71,43.72,43.65,43.65,34228.0,35.3579,35.366,35.3094,35.3094,34228.0
2018-03-14 15:10:00,43.65,43.65,43.59,43.63,44468.0,35.3094,35.3094,35.2609,35.2932,44468.0
2018-03-14 15:15:00,43.63,43.66,43.55,43.57,47223.0,35.2932,35.3175,35.2285,35.2447,47223.0
2018-03-14 15:20:00,43.57,43.64,43.54,43.62,25274.0,35.2447,35.3013,35.2204,35.2851,25274.0
2018-03-14 15:25:00,43.62,43.63,43.58,43.59,35301.0,35.2851,35.2932,35.2528,35.2609,35301.0
2018-03-14 15:30:00,43.59,43.61,43.55,43.55,42800.0,35.2609,35.277,35.2285,35.2285,42800.0
2018-03-14 15:35:00,43.55,43.63,43.55,43.62,48476.0,35.2285,35.2932,35.2285,35.2851,48476.0
2018-03-14 15:40:00,43.62,43.63,43.59,43.62,71468.0,35.2851,35.2932,35.2609,35.2851,71468.0
2018-03-14 15:45:00,43.62,43.7,43.62,43.69,90564.0,35.2851,35.3498,35.2851,35.3418,90564.0
2018-03-14 15:50:00,43.69,43.75,43.66,43.75,149743.0,35.3418,35.3903,35.3175,35.3903,149743.0
2018-03-14 15:55:00,43.75,43.77,43.71,43.77,269935.0,35.3903,35.4065,35.3579,35.4065,269935.0
2018-03-15 09:30:00,43.75,43.91,43.71,43.73,52303.0,35.3903,35.5197,35.3579,35.3741,52303.0
2018-03-15 09:35:00,43.74,43.79,43.57,43.76,91185.0,35.3822,35.4226,35.2447,35.3984,91185.0
2018-03-15 09:40:00,43.75,43.89,43.74,43.79,34734.0,35.3903,35.5035,35.3822,35.4226,34734.0
2018-03-15 09:45:00,43.8,43.8,43.67,43.78,49068.0,35.4307,35.4307,35.3256,35.4146,49068.0
2018-03-15 09:50:00,43.76,43.83,43.74,43.82,20952.0,35.3984,35.455,35.3822,35.4469,20952.0
2018-03-15 09:55:00,43.84,43.84,43.75,43.75,33298.0,35.4631,35.4631,35.3903,35.3903,33298.0
2018-03-15 10:00:00,43.75,43.84,43.74,43.83,41222.0,35.3903,35.4631,35.3822,35.455,41222.0
2018-03-15 10:05:00,43.82,43.82,43.65,43.67,28837.0,35.4469,35.4469,35.3094,35.3256,28837.0
2018-03-15 10:10:00,43.68,43.71,43.59,43.69,49636.0,35.3337,35.3579,35.2609,35.3418,49636.0
2018-03-15 10:15:00,43.7,43.74,43.67,43.7,46413.0,35.3498,35.3822,35.3256,35.3498,46413.0
2018-03-15 10:20:00,43.7,43.73,43.65,43.72,45763.0,35.3498,35.3741,35.3094,35.366,45763.0
2018-03-15 10:25:00,43.7,43.74,43.67,43.7,35220.0,35.3498,35.3822,35.3256,35.3498,35220.0
2018-03-15 10:30:00,43.7,43.8,43.69,43.79,26430.0,35.3498,35.4307,35.3418,35.4226,26430.0
2018-03-15 10:35:00,43.8,43.8,43.7,43.71,13602.0,35.4307,35.4307,35.3498,35.3579,13602.0
2018-03-15 10:40:00,43.71,43.76,43.69,43.73,16048.0,35.3579,35.3984,35.3418,35.3741,16048.0
2018-03-15 10:45:00,43.73,43.74,43.7,43.73,13063.0,35.3741,35.3822,35.3498,35.3741,13063.0
2018-03-15 10:50:00,43.73,43.76,43.7,43.72,16212.0,35.3741,35.3984,35.3498,35.366,16212.0
2018-03-15 10:55:00,43.72,43.74,43.7,43.73,17272.0,35.366,35.3822,35.3498,35.3741,17272.0
2018-03-15 11:00:00,43.73,43.75,43.7,43.71,25579.0,35.3741,35.3903,35.3498,35.3579,25579.0
2018-03-15 11:05:00,43.71,43.72,43.68,43.68,19613.0,35.3579,35.366,35.3337,35.3337,19613.0
2018-03-15 11:10:00,43.69,43.73,43.62,43.63,20170.0,35.3418,35.3741,35.2851,35.2932,20170.0
2018-03-15 11:15:00,43.62,43.62,43.56,43.57,20083.0,35.2851,35.2851,35.2366,35.2447,20083.0
2018-03-15 11:20:00,43.58,43.61,43.56,43.59,18443.0,35.2528,35.277,35.2366,35.2609,18443.0
2018-03-15 11:25:00,43.59,43.61,43.54,43.54,16077.0,35.2609,35.277,35.2204,35.2204,16077.0
2018-03-15 11:30:00,43.54,43.55,43.47,43.49,26709.0,35.2204,35.2285,35.1638,35.18,26709.0
2018-03-15 11:35:00,43.48,43.49,43.43,43.47,20458.0,35.1719,35.18,35.1314,35.1638,20458.0
2018-03-15 11:40:00,43.45,43.48,43.43,43.44,12285.0,35.1476,35.1719,35.1314,35.1395,12285.0
2018-03-15 11:45:00,43.44,43.45,43.36,43.39,17681.0,35.1395,35.1476,35.0748,35.0991,17681.0
2018-03-15 11:50:00,43.38,43.39,43.33,43.34,12341.0,35.091,35.0991,35.0505,35.0586,12341.0
2018-03-15 11:55:00,43.34,43.39,43.34,43.38,10594.0,35.0586,35.0991,35.0586,35.091,10594.0
2018-03-15 12:00:00,43.38,43.41,43.34,43.41,13634.0,35.091,35.1153,35.0586,35.1153,13634.0
2018-03-15 12:05:00,43.42,43.45,43.39,43.39,15364.0,35.1233,35.1476,35.0991,35.0991,15364.0
2018-03-15 12:10:00,43.39,43.4,43.34,43.39,14625.0,35.0991,35.1072,35.0586,35.0991,14625.0
2018-03-15 12:15:00,43.39,43.42,43.37,43.4,12251.0,35.0991,35.1233,35.0829,35.1072,12251.0
2018-03-15 12:20:00,43.39,43.39,43.35,43.35,17722.0,35.0991,35.0991,35.0667,35.0667,17722.0
2018-03-15 12:25:00,43.34,43.41,43.32,43.33,33137.0,35.0586,35.1153,35.0425,35.0505,33137.0
2018-03-15 12:30:00,43.35,43.37,43.33,43.34,20105.0,35.0667,35.0829,35.0505,35.0586,20105.0
2018-03-15 12:35:00,43.35,43.36,43.31,43.32,9237.0,35.0667,35.0748,35.0344,35.0425,9237.0
2018-03-15 12:40:00,43.31,43.32,43.21,43.21,33853.0,35.0344,35.0425,34.9535,34.9535,33853.0
2018-03-15 12:45:00,43.21,43.21,43.16,43.19,22398.0,34.9535,34.9535,34.913,34.9373,22398.0
2018-03-15 12:50:00,43.19,43.24,43.19,43.2,13034.0,34.9373,34.9777,34.9373,34.9454,13034.0
2018-03-15 12:55:00,43.19,43.21,43.14,43.15,21954.0,34.9373,34.9535,34.8969,34.9049,21954.0
2018-03-15 13:00:00,43.15,43.2,43.14,43.17,17646.0,34.9049,34.9454,34.8969,34.9211,17646.0
2018-03-15 13:05:00,43.17,43.18,43.14,43.16,18335.0,34.9211,34.9292,34.8969,34.913,18335.0
2018-03-15 13:10:00,43.17,43.19,43.13,43.15,18433.0,34.9211,34.9373,34.8888,34.9049,18433.0
2018-03-15 13:15:00,43.15,43.19,43.15,43.18,17941.0,34.9049,34.9373,34.9049,34.9292,17941.0
2018-03-15 13:20:00,43.19,43.22,43.18,43.2,16072.0,34.9373,34.9616,34.9292,34.9454,16072.0
2018-03-15 13:25:00,43.2,43.21,43.15,43.2,20353.0,34.9454,34.9535,34.9049,34.9454,20353.0
2018-03-15 13:30:00,43.19,43.2,43.15,43.15,16722.0,34.9373,34.9454,34.9049,34.9049,16722.0
2018-03-15 13:35:00,43.15,43.15,43.1,43.11,21076.0,34.9049,34.9049,34.8645,34.8726,21076.0
2018-03-15 13:40:00,43.11,43.13,43.07,43.12,25180.0,34.8726,34.8888,34.8402,34.8807,25180.0
2018-03-15 13:45:00,43.12,43.14,43.07,43.09,26770.0,34.8807,34.8969,34.8402,34.8564,26770.0
2018-03-15 13:50:00,43.09,43.16,43.09,43.14,22287.0,34.8564,34.913,34.8564,34.8969,22287.0
2018-03-15 13:55:00,43.15,43.17,43.13,43.14,34000.0,34.9049,34.9211,34.8888,34.8969,34000.0
2018-03-15 14:00:00,43.14,43.18,43.12,43.18,21346.0,34.8969,34.9292,34.8807,34.9292,21346.0
2018-03-15 14:05:00,43.18,43.22,43.17,43.2,30662.0,34.9292,34.9616,34.9211,34.9454,30662.0
2018-03-15 14:10:00,43.19,43.21,43.16,43.16,18186.0,34.9373,34.9535,34.913,34.913,18186.0
2018-03-15 14:15:00,43.17,43.2,43.16,43.16,14586.0,34.9211,34.9454,34.913,34.913,14586.0
2018-03-15 14:20:00,43.16,43.21,43.16,43.21,33617.0,34.913,34.9535,34.913,34.9535,33617.0
2018-03-15 14:25:00,43.21,43.24,43.16,43.19,16872.0,34.9535,34.9777,34.913,34.9373,16872.0
2018-03-15 14:30:00,43.18,43.2,43.14,43.16,19934.0,34.9292,34.9454,34.8969,34.913,19934.0
2018-03-15 14:35:00,43.15,43.19,43.11,43.12,26553.0,34.9049,34.9373,34.8726,34.8807,26553.0
2018-03-15 14:40:00,43.12,43.12,43.04,43.05,48411.0,34.8807,34.8807,34.816,34.824,48411.0
2018-03-15 14:45:00,43.05,43.12,43.05,43.08,22478.0,34.824,34.8807,34.824,34.8483,22478.0
2018-03-15 14:50:00,43.09,43.09,43.04,43.07,15597.0,34.8564,34.8564,34.816,34.8402,15597.0
2018-03-15 14:55:00,43.06,43.07,43.0,43.01,23928.0,34.8321,34.8402,34.7836,34.7917,23928.0
2018-03-15 15:00:00,43.0,43.01,42.95,42.99,51880.0,34.7836,34.7917,34.7432,34.7755,51880.0
2018-03-15 15:05:00,42.99,43.01,42.95,43.01,87647.0,34.7755,34.7917,34.7432,34.7917,87647.0
2018-03-15 15:10:00,43.01,43.01,42.95,43.0,47216.0,34.7917,34.7917,34.7432,34.7836,47216.0
2018-03-15 15:15:00,43.01,43.05,43.01,43.04,38089.0,34.7917,34.824,34.7917,34.816,38089.0
2018-03-15 15:20:00,43.04,43.16,43.04,43.16,54740.0,34.816,34.913,34.816,34.913,54740.0
2018-03-15 15:25:00,43.15,43.2,43.14,43.2,39470.0,34.9049,34.9454,34.8969,34.9454,39470.0
2018-03-15 15:30:00,43.2,43.23,43.19,43.23,52071.0,34.9454,34.9697,34.9373,34.9697,52071.0
2018-03-15 15:35:00,43.23,43.33,43.22,43.29,209430.0,34.9697,35.0505,34.9616,35.0182,209430.0
2018-03-15 15:40:00,43.3,43.33,43.28,43.29,78302.0,35.0263,35.0505,35.0101,35.0182,78302.0
2018-03-15 15:45:00,43.29,43.37,43.28,43.34,88964.0,35.0182,35.0829,35.0101,35.0586,88964.0
2018-03-15 15:50:00,43.33,43.34,43.25,43.26,84310.0,35.0505,35.0586,34.9858,34.9939,84310.0
2018-03-15 15:55:00,43.26,43.29,43.25,43.26,273498.0,34.9939,35.0182,34.9858,34.9939,273498.0
2018-03-16 09:30:00,43.43,43.7,43.35,43.65,509496.0,35.1314,35.3498,35.0667,35.3094,509496.0
2018-03-16 09:35:00,43.65,43.73,43.56,43.71,29629.0,35.3094,35.3741,35.2366,35.3579,29629.0
2018-03-16 09:40:00,43.72,43.89,43.71,43.84,115431.0,35.366,35.5035,35.3579,35.4631,115431.0
2018-03-16 09:45:00,43.83,43.85,43.77,43.85,70004.0,35.455,35.4712,35.4065,35.4712,70004.0
2018-03-16 09:50:00,43.85,43.85,43.65,43.7,59409.0,35.4712,35.4712,35.3094,35.3498,59409.0
2018-03-16 09:55:00,43.71,43.73,43.65,43.69,30790.0,35.3579,35.3741,35.3094,35.3418,30790.0
2018-03-16 10:00:00,43.69,43.69,43.57,43.65,60333.0,35.3418,35.3418,35.2447,35.3094,60333.0
2018-03-16 10:05:00,43.65,43.7,43.52,43.52,46471.0,35.3094,35.3498,35.2042,35.2042,46471.0
2018-03-16 10:10:00,43.52,43.53,43.41,43.5,47104.0,35.2042,35.2123,35.1153,35.1881,47104.0
2018-03-16 10:15:00,43.5,43.5,43.37,43.38,31732.0,35.1881,35.1881,35.0829,35.091,31732.0
2018-03-16 10:20:00,43.38,43.4,43.31,43.35,49371.0,35.091,35.1072,35.0344,35.0667,49371.0
2018-03-16 10:25:00,43.34,43.36,43.3,43.31,39757.0,35.0586,35.0748,35.0263,35.0344,39757.0
2018-03-16 10:30:00,43.31,43.4,43.31,43.33,71877.0,35.0344,35.1072,35.0344,35.0505,71877.0
2018-03-16 10:35:00,43.34,43.38,43.33,43.37,93200.0,35.0586,35.091,35.0505,35.0829,93200.0
2018-03-16 10:40:00,43.37,43.47,43.36,43.47,57203.0,35.0829,35.1638,35.0748,35.1638,57203.0
2018-03-16 10:45:00,43.47,43.5,43.37,43.38,34320.0,35.1638,35.1881,35.0829,35.091,34320.0
2018-03-16 10:50:00,43.39,43.4,43.29,43.3,39133.0,35.0991,35.1072,35.0182,35.0263,39133.0
2018-03-16 10:55:00,43.3,43.38,43.3,43.37,21740.0,35.0263,35.091,35.0263,35.0829,21740.0
2018-03-16 11:00:00,43.37,43.37,43.33,43.34,34592.0,35.0829,35.0829,35.0505,35.0586,34592.0
2018-03-16 11:05:00,43.34,43.35,43.3,43.31,36493.0,35.0586,35.0667,35.0263,35.0344,36493.0
2018-03-16 11:10:00,43.31,43.32,43.29,43.3,31891.0,35.0344,35.0425,35.0182,35.0263,31891.0
2018-03-16 11:15:00,43.31,43.34,43.29,43.3,36679.0,35.0344,35.0586,35.0182,35.0263,36679.0
2018-03-16 11:20:00,43.31,43.31,43.3,43.31,18262.0,35.0344,35.0344,35.0263,35.0344,18262.0
2018-03-16 11:25:00,43.31,43.33,43.23,43.33,64009.0,35.0344,35.0505,34.9697,35.0505,64009.0
2018-03-16 11:30:00,43.33,43.34,43.31,43.34,72001.0,35.0505,35.0586,35.0344,35.0586,72001.0
2018-03-16 11:35:00,43.34,43.34,43.3,43.34,89167.0,35.0586,35.0586,35.0263,35.0586,89167.0
2018-03-16 11:40:00,43.34,43.34,43.32,43.34,40616.0,35.0586,35.0586,35.0425,35.0586,40616.0
2018-03-16 11:45:00,43.34,43.47,43.34,43.44,142578.0,35.0586,35.1638,35.0586,35.1395,142578.0
2018-03-16 11:50:00,43.45,43.45,43.34,43.34,36565.0,35.1476,35.1476,35.0586,35.0586,36565.0
2018-03-16 11:55:00,43.34,43.43,43.33,43.41,30937.0,35.0586,35.1314,35.0505,35.1153,30937.0
2018-03-16 12:00:00,43.41,43.41,43.28,43.28,23446.0,35.1153,35.1153,35.0101,35.0101,23446.0
2018-03-16 12:05:00,43.28,43.28,43.21,43.22,29127.0,35.0101,35.0101,34.9535,34.9616,29127.0
2018-03-16 12:10:00,43.22,43.27,43.17,43.27,30860.0,34.9616,35.002,34.9211,35.002,30860.0
2018-03-16 12:15:00,43.27,43.29,43.22,43.23,30594.0,35.002,35.0182,34.9616,34.9697,30594.0
2018-03-16 12:20:00,43.23,43.25,43.16,43.16,35161.0,34.9697,34.9858,34.913,34.913,35161.0
2018-03-16 12:25:00,43.16,43.28,43.15,43.25,33191.0,34.913,35.0101,34.9049,34.9858,33191.0
2018-03-16 12:30:00,43.24,43.27,43.2,43.27,23036.0,34.9777,35.002,34.9454,35.002,23036.0
2018-03-16 12:35:00,43.27,43.27,43.18,43.19,33408.0,35.002,35.002,34.9292,34.9373,33408.0
2018-03-16 12:40:00,43.19,43.28,43.18,43.25,111167.0,34.9373,35.0101,34.9292,34.9858,111167.0
2018-03-16 12:45:00,43.25,43.26,43.21,43.21,39611.0,34.9858,34.9939,34.9535,34.9535,39611.0
2018-03-16 12:50:00,43.21,43.25,43.21,43.25,19305.0,34.9535,34.9858,34.9535,34.9858,19305.0
2018-03-16 12:55:00,43.25,43.25,43.22,43.23,20417.0,34.9858,34.9858,34.9616,34.9697,20417.0
2018-03-16 13:00:00,43.23,43.25,43.19,43.2,54454.0,34.9697,34.9858,34.9373,34.9454,54454.0
2018-03-16 13:05:00,43.21,43.25,43.2,43.24,28849.0,34.9535,34.9858,34.9454,34.9777,28849.0
2018-03-16 13:10:00,43.24,43.24,43.2,43.22,18863.0,34.9777,34.9777,34.9454,34.9616,18863.0
2018-03-16 13:15:00,43.22,43.25,43.2,43.24,30176.0,34.9616,34.9858,34.9454,34.9777,30176.0
2018-03-16 13:20:00,43.24,43.24,43.16,43.16,18784.0,34.9777,34.9777,34.913,34.913,18784.0
2018-03-16 13:25:00,43.16,43.17,43.11,43.14,34481.0,34.913,34.9211,34.8726,34.8969,34481.0
2018-03-16 13:30:00,43.14,43.17,43.1,43.15,29378.0,34.8969,34.9211,34.8645,34.9049,29378.0
2018-03-16 13:35:00,43.15,43.15,43.09,43.13,36359.0,34.9049,34.9049,34.8564,34.8888,36359.0
2018-03-16 13:40:00,43.12,43.13,43.07,43.1,37543.0,34.8807,34.8888,34.8402,34.8645,37543.0
2018-03-16 13:45:00,43.09,43.11,43.06,43.08,36708.0,34.8564,34.8726,34.8321,34.8483,36708.0
2018-03-16 13:50:00,43.09,43.11,43.02,43.03,24476.0,34.8564,34.8726,34.7998,34.8079,24476.0
2018-03-16 13:55:00,43.03,43.09,43.0,43.09,38308.0,34.8079,34.8564,34.7836,34.8564,38308.0
2018-03-16 14:00:00,43.1,43.1,43.07,43.07,17420.0,34.8645,34.8645,34.8402,34.8402,17420.0
2018-03-16 14:05:00,43.07,43.07,43.02,43.07,57409.0,34.8402,34.8402,34.7998,34.8402,57409.0
2018-03-16 14:10:00,43.07,43.07,43.01,43.02,26596.0,34.8402,34.8402,34.7917,34.7998,26596.0
2018-03-16 14:15:00,43.03,43.04,43.0,43.02,29494.0,34.8079,34.816,34.7836,34.7998,29494.0
2018-03-16 14:20:00,43.03,43.06,43.0,43.04,47815.0,34.8079,34.8321,34.7836,34.816,47815.0
2018-03-16 14:25:00,43.05,43.05,43.01,43.03,60874.0,34.824,34.824,34.7917,34.8079,60874.0
2018-03-16 14:30:00,43.02,43.03,43.02,43.02,51749.0,34.7998,34.8079,34.7998,34.7998,51749.0
2018-03-16 14:35:00,43.03,43.08,43.02,43.04,30930.0,34.8079,34.8483,34.7998,34.816,30930.0
2018-03-16 14:40:00,43.04,43.07,43.01,43.06,43316.0,34.816,34.8402,34.7917,34.8321,43316.0
2018-03-16 14:45:00,43.07,43.07,43.05,43.07,34920.0,34.8402,34.8402,34.824,34.8402,34920.0
2018-03-16 14:50:00,43.07,43.08,43.05,43.06,46271.0,34.8402,34.8483,34.824,34.8321,46271.0
2018-03-16 14:55:00,43.05,43.14,43.05,43.14,156916.0,34.824,34.8969,34.824,34.8969,156916.0
2018-03-16 15:00:00,43.14,43.2,43.13,43.16,45415.0,34.8969,34.9454,34.8888,34.913,45415.0
2018-03-16 15:05:00,43.16,43.24,43.16,43.21,46332.0,34.913,34.9777,34.913,34.9535,46332.0
2018-03-16 15:10:00,43.21,43.23,43.18,43.19,52441.0,34.9535,34.9697,34.9292,34.9373,52441.0
2018-03-16 15:15:00,43.19,43.25,43.19,43.24,29843.0,34.9373,34.9858,34.9373,34.9777,29843.0
2018-03-16 15:20:00,43.25,43.31,43.25,43.3,31211.0,34.9858,35.0344,34.9858,35.0263,31211.0
2018-03-16 15:25:00,43.3,43.38,43.29,43.35,44774.0,35.0263,35.091,35.0182,35.0667,44774.0
2018-03-16 15:30:00,43.34,43.38,43.32,43.36,45718.0,35.0586,35.091,35.0425,35.0748,45718.0
2018-03-16 15:35:00,43.36,43.44,43.35,43.43,54046.0,35.0748,35.1395,35.0667,35.1314,54046.0
2018-03-16 15:40:00,43.42,43.44,43.4,43.44,48373.0,35.1233,35.1395,35.1072,35.1395,48373.0
2018-03-16 15:45:00,43.43,43.51,43.42,43.51,124477.0,35.1314,35.1962,35.1233,35.1962,124477.0
2018-03-16 15:50:00,43.52,43.52,43.48,43.5,134020.0,35.2042,35.2042,35.1719,35.1881,134020.0
2018-03-16 15:55:00,43.5,43.51,43.44,43.48,483590.0,35.1881,35.1962,35.1395,35.1719,483590.0
2018-03-19 09:30:00,43.52,43.62,43.41,43.57,85802.0,35.2042,35.2851,35.1153,35.2447,85802.0
2018-03-19 09:35:00,43.57,43.57,43.42,43.46,30250.0,35.2447,35.2447,35.1233,35.1557,30250.0
2018-03-19 09:40:00,43.48,43.52,43.32,43.35,59996.0,35.1719,35.2042,35.0425,35.0667,59996.0
2018-03-19 09:45:00,43.35,43.54,43.33,43.53,73722.0,35.0667,35.2204,35.0505,35.2123,73722.0
2018-03-19 09:50:00,43.53,43.65,43.52,43.56,47253.0,35.2123,35.3094,35.2042,35.2366,47253.0
2018-03-19 09:55:00,43.57,43.66,43.55,43.6,23095.0,35.2447,35.3175,35.2285,35.269,23095.0
2018-03-19 10:00:00,43.59,43.6,43.51,43.54,26807.0,35.2609,35.269,35.1962,35.2204,26807.0
2018-03-19 10:05:00,43.54,43.61,43.53,43.55,72044.0,35.2204,35.277,35.2123,35.2285,72044.0
2018-03-19 10:10:00,43.56,43.6,43.53,43.59,81673.0,35.2366,35.269,35.2123,35.2609,81673.0
2018-03-19 10:15:00,43.59,43.59,43.46,43.47,50148.0,35.2609,35.2609,35.1557,35.1638,50148.0
2018-03-19 10:20:00,43.46,43.53,43.46,43.52,47028.0,35.1557,35.2123,35.1557,35.2042,47028.0
2018-03-19 10:25:00,43.52,43.52,43.44,43.47,37636.0,35.2042,35.2042,35.1395,35.1638,37636.0
2018-03-19 10:30:00,43.47,43.48,43.44,43.47,22838.0,35.1638,35.1719,35.1395,35.1638,22838.0
2018-03-19 10:35:00,43.47,43.47,43.44,43.46,27637.0,35.1638,35.1638,35.1395,35.1557,27637.0
2018-03-19 10:40:00,43.46,43.46,43.37,43.39,40046.0,35.1557,35.1557,35.0829,35.0991,40046.0
2018-03-19 10:45:00,43.38,43.39,43.32,43.36,41836.0,35.091,35.0991,35.0425,35.0748,41836.0
2018-03-19 10:50:00,43.36,43.39,43.33,43.37,35458.0,35.0748,35.0991,35.0505,35.0829,35458.0
2018-03-19 10:55:00,43.37,43.37,43.27,43.27,34073.0,35.0829,35.0829,35.002,35.002,34073.0
2018-03-19 11:00:00,43.27,43.32,43.22,43.28,44705.0,35.002,35.0425,34.9616,35.0101,44705.0
2018-03-19 11:05:00,43.29,43.35,43.29,43.32,54055.0,35.0182,35.0667,35.0182,35.0425,54055.0
2018-03-19 11:10:00,43.32,43.39,43.29,43.38,29850.0,35.0425,35.0991,35.0182,35.091,29850.0
2018-03-19 11:15:00,43.38,43.47,43.35,43.46,51930.0,35.091,35.1638,35.0667,35.1557,51930.0
2018-03-19 11:20:00,43.46,43.47,43.4,43.42,21965.0,35.1557,35.1638,35.1072,35.1233,21965.0
2018-03-19 11:25:00,43.43,43.48,43.43,43.47,30795.0,35.1314,35.1719,35.1314,35.1638,30795.0
2018-03-19 11:30:00,43.47,43.48,43.43,43.47,43717.0,35.1638,35.1719,35.1314,35.1638,43717.0
2018-03-19 11:35:00,43.46,43.48,43.44,43.45,28126.0,35.1557,35.1719,35.1395,35.1476,28126.0
2018-03-19 11:40:00,43.44,43.5,43.43,43.48,33436.0,35.1395,35.1881,35.1314,35.1719,33436.0
2018-03-19 11:45:00,43.48,43.49,43.39,43.4,61061.0,35.1719,35.18,35.0991,35.1072,61061.0
2018-03-19 11:50:00,43.4,43.41,43.35,43.38,65284.0,35.1072,35.1153,35.0667,35.091,65284.0
2018-03-19 11:55:00,43.39,43.41,43.35,43.4,53012.0,35.0991,35.1153,35.0667,35.1072,53012.0
2018-03-19 12:00:00,43.41,43.48,43.38,43.46,52736.0,35.1153,35.1719,35.091,35.1557,52736.0
2018-03-19 12:05:00,43.47,43.54,43.46,43.5,69490.0,35.1638,35.2204,35.1557,35.1881,69490.0
2018-03-19 12:10:00,43.51,43.53,43.48,43.48,23190.0,35.1962,35.2123,35.1719,35.1719,23190.0
2018-03-19 12:15:00,43.48,43.52,43.47,43.49,159546.0,35.1719,35.2042,35.1638,35.18,159546.0
2018-03-19 12:20:00,43.48,43.48,43.34,43.36,53548.0,35.1719,35.1719,35.0586,35.0748,53548.0
2018-03-19 12:25:00,43.36,43.37,43.31,43.37,25446.0,35.0748,35.0829,35.0344,35.0829,25446.0
2018-03-19 12:30:00,43.38,43.4,43.35,43.37,22228.0,35.091,35.1072,35.0667,35.0829,22228.0
2018-03-19 12:35:00,43.37,43.39,43.34,43.38,21037.0,35.0829,35.0991,35.0586,35.091,21037.0
2018-03-19 12:40:00,43.38,43.38,43.34,43.37,17939.0,35.091,35.091,35.0586,35.0829,17939.0
2018-03-19 12:45:00,43.38,43.38,43.36,43.37,23015.0,35.091,35.091,35.0748,35.0829,23015.0
2018-03-19 12:50:00,43.37,43.39,43.33,43.34,30883.0,35.0829,35.0991,35.0505,35.0586,30883.0
2018-03-19 12:55:00,43.34,43.42,43.34,43.41,39963.0,35.0586,35.1233,35.0586,35.1153,39963.0
2018-03-19 13:00:00,43.41,43.43,43.39,43.4,51836.0,35.1153,35.1314,35.0991,35.1072,51836.0
2018-03-19 13:05:00,43.41,43.43,43.37,43.37,113591.0,35.1153,35.1314,35.0829,35.0829,113591.0
2018-03-19 13:10:00,43.36,43.36,43.25,43.25,26528.0,35.0748,35.0748,34.9858,34.9858,26528.0
2018-03-19 13:15:00,43.25,43.26,43.21,43.25,59975.0,34.9858,34.9939,34.9535,34.9858,59975.0
2018-03-19 13:20:00,43.24,43.26,43.16,43.2,39329.0,34.9777,34.9939,34.913,34.9454,39329.0
2018-03-19 13:25:00,43.2,43.2,43.09,43.12,45724.0,34.9454,34.9454,34.8564,34.8807,45724.0
2018-03-19 13:30:00,43.12,43.16,43.1,43.11,37861.0,34.8807,34.913,34.8645,34.8726,37861.0
2018-03-19 13:35:00,43.12,43.19,43.11,43.17,36596.0,34.8807,34.9373,34.8726,34.9211,36596.0
2018-03-19 13:40:00,43.18,43.2,43.14,43.2,30855.0,34.9292,34.9454,34.8969,34.9454,30855.0
2018-03-19 13:45:00,43.2,43.23,43.2,43.22,21972.0,34.9454,34.9697,34.9454,34.9616,21972.0
2018-03-19 13:50:00,43.21,43.26,43.19,43.22,27928.0,34.9535,34.9939,34.9373,34.9616,27928.0
2018-03-19 13:55:00,43.21,43.23,43.18,43.23,44989.0,34.9535,34.9697,34.9292,34.9697,44989.0
2018-03-19 14:00:00,43.24,43.27,43.19,43.22,30867.0,34.9777,35.002,34.9373,34.9616,30867.0
2018-03-19 14:05:00,43.22,43.23,43.17,43.18,18693.0,34.9616,34.9697,34.9211,34.9292,18693.0
2018-03-19 14:10:00,43.17,43.22,43.17,43.22,34957.0,34.9211,34.9616,34.9211,34.9616,34957.0
2018-03-19 14:15:00,43.22,43.23,43.15,43.15,29985.0,34.9616,34.9697,34.9049,34.9049,29985.0
2018-03-19 14:20:00,43.15,43.15,43.05,43.05,21302.0,34.9049,34.9049,34.824,34.824,21302.0
2018-03-19 14:25:00,43.06,43.11,43.05,43.11,21403.0,34.8321,34.8726,34.824,34.8726,21403.0
2018-03-19 14:30:00,43.1,43.11,43.06,43.07,45282.0,34.8645,34.8726,34.8321,34.8402,45282.0
2018-03-19 14:35:00,43.08,43.1,43.0,43.01,28265.0,34.8483,34.8645,34.7836,34.7917,28265.0
2018-03-19 14:40:00,43.01,43.02,42.95,43.0,18278.0,34.7917,34.7998,34.7432,34.7836,18278.0
2018-03-19 14:45:00,43.0,43.02,42.96,42.98,38659.0,34.7836,34.7998,34.7512,34.7674,38659.0
2018-03-19 14:50:00,42.97,43.03,42.93,43.01,39820.0,34.7593,34.8079,34.727,34.7917,39820.0
2018-03-19 14:55:00,43.01,43.05,42.99,43.03,37818.0,34.7917,34.824,34.7755,34.8079,37818.0
2018-03-19 15:00:00,43.03,43.04,42.97,43.02,46294.0,34.8079,34.816,34.7593,34.7998,46294.0
2018-03-19 15:05:00,43.02,43.03,42.97,42.99,51958.0,34.7998,34.8079,34.7593,34.7755,51958.0
2018-03-19 15:10:00,42.99,43.02,42.97,43.01,32551.0,34.7755,34.7998,34.7593,34.7917,32551.0
2018-03-19 15:15:00,43.01,43.05,43.0,43.04,45402.0,34.7917,34.824,34.7836,34.816,45402.0
2018-03-19 15:20:00,43.04,43.05,42.99,43.0,56272.0,34.816,34.824,34.7755,34.7836,56272.0
2018-03-19 15:25:00,43.0,43.02,42.99,43.02,34311.0,34.7836,34.7998,34.7755,34.7998,34311.0
2018-03-19 15:30:00,43.02,43.04,42.98,43.03,73549.0,34.7998,34.816,34.7674,34.8079,73549.0
2018-03-19 15:35:00,43.02,43.04,42.98,43.03,56494.0,34.7998,34.816,34.7674,34.8079,56494.0
2018-03-19 15:40:00,43.02,43.04,43.0,43.01,60880.0,34.7998,34.816,34.7836,34.7917,60880.0
2018-03-19 15:45:00,43.0,43.07,42.96,42.97,114859.0,34.7836,34.8402,34.7512,34.7593,114859.0
2018-03-19 15:50:00,42.97,43.0,42.96,42.99,74292.0,34.7593,34.7836,34.7512,34.7755,74292.0
2018-03-19 15:55:00,42.99,43.08,42.99,43.06,200391.0,34.7755,34.8483,34.7755,34.8321,200391.0
2018-03-20 09:30:00,43.14,43.26,43.11,43.16,41372.0,34.8969,34.9939,34.8726,34.913,41372.0
2018-03-20 09:35:00,43.14,43.18,42.92,42.92,23183.0,34.8969,34.9292,34.7189,34.7189,23183.0
2018-03-20 09:40:00,42.92,42.94,42.81,42.86,24091.0,34.7189,34.7351,34.6299,34.6704,24091.0
2018-03-20 09:45:00,42.85,42.91,42.76,42.9,43919.0,34.6623,34.7108,34.5895,34.7027,43919.0
2018-03-20 09:50:00,42.91,43.01,42.91,43.0,25527.0,34.7108,34.7917,34.7108,34.7836,25527.0
2018-03-20 09:55:00,43.0,43.02,42.85,42.87,18110.0,34.7836,34.7998,34.6623,34.6784,18110.0
2018-03-20 10:00:00,42.87,42.92,42.81,42.92,24004.0,34.6784,34.7189,34.6299,34.7189,24004.0
2018-03-20 10:05:00,42.93,42.95,42.9,42.95,15976.0,34.727,34.7432,34.7027,34.7432,15976.0
2018-03-20 10:10:00,42.94,42.94,42.89,42.89,23676.0,34.7351,34.7351,34.6946,34.6946,23676.0
2018-03-20 10:15:00,42.89,42.96,42.88,42.89,58473.0,34.6946,34.7512,34.6865,34.6946,58473.0
2018-03-20 10:20:00,42.9,43.03,42.89,43.02,20006.0,34.7027,34.8079,34.6946,34.7998,20006.0
2018-03-20 10:25:00,43.02,43.02,42.93,42.97,17214.0,34.7998,34.7998,34.727,34.7593,17214.0
2018-03-20 10:30:00,42.97,43.03,42.96,42.96,34966.0,34.7593,34.8079,34.7512,34.7512,34966.0
2018-03-20 10:35:00,42.96,42.97,42.87,42.87,17177.0,34.7512,34.7593,34.6784,34.6784,17177.0
2018-03-20 10:40:00,42.87,42.98,42.87,42.92,36231.0,34.6784,34.7674,34.6784,34.7189,36231.0
2018-03-20 10:45:00,42.91,42.93,42.88,42.89,17736.0,34.7108,34.727,34.6865,34.6946,17736.0
2018-03-20 10:50:00,42.88,42.94,42.86,42.94,14209.0,34.6865,34.7351,34.6704,34.7351,14209.0
2018-03-20 10:55:00,42.93,42.94,42.89,42.94,21301.0,34.727,34.7351,34.6946,34.7351,21301.0
2018-03-20 11:00:00,42.94,42.95,42.85,42.86,19145.0,34.7351,34.7432,34.6623,34.6704,19145.0
2018-03-20 11:05:00,42.87,42.92,42.86,42.89,22150.0,34.6784,34.7189,34.6704,34.6946,22150.0
2018-03-20 11:10:00,42.89,42.91,42.89,42.89,12434.0,34.6946,34.7108,34.6946,34.6946,12434.0
2018-03-20 11:15:00,42.89,42.91,42.85,42.87,18171.0,34.6946,34.7108,34.6623,34.6784,18171.0
2018-03-20 11:20:00,42.86,42.87,42.84,42.86,12686.0,34.6704,34.6784,34.6542,34.6704,12686.0
2018-03-20 11:25:00,42.86,42.89,42.85,42.86,18852.0,34.6704,34.6946,34.6623,34.6704,18852.0
2018-03-20 11:30:00,42.86,42.86,42.79,42.81,27339.0,34.6704,34.6704,34.6137,34.6299,27339.0
2018-03-20 11:35:00,42.8,42.82,42.77,42.81,25714.0,34.6218,34.638,34.5976,34.6299,25714.0
2018-03-20 11:40:00,42.81,42.81,42.73,42.76,15231.0,34.6299,34.6299,34.5652,34.5895,15231.0
2018-03-20 11:45:00,42.76,42.77,42.72,42.74,12248.0,34.5895,34.5976,34.5571,34.5733,12248.0
2018-03-20 11:50:00,42.74,42.76,42.69,42.7,17723.0,34.5733,34.5895,34.5328,34.5409,17723.0
2018-03-20 11:55:00,42.7,42.74,42.68,42.74,15798.0,34.5409,34.5733,34.5247,34.5733,15798.0
2018-03-20 12:00:00,42.74,42.78,42.74,42.77,10043.0,34.5733,34.6056,34.5733,34.5976,10043.0
2018-03-20 12:05:00,42.77,42.77,42.73,42.73,18729.0,34.5976,34.5976,34.5652,34.5652,18729.0
2018-03-20 12:10:00,42.73,42.79,42.73,42.76,13746.0,34.5652,34.6137,34.5652,34.5895,13746.0
2018-03-20 12:15:00,42.76,42.76,42.69,42.7,21965.0,34.5895,34.5895,34.5328,34.5409,21965.0
2018-03-20 12:20:00,42.7,42.73,42.7,42.71,9001.0,34.5409,34.5652,34.5409,34.549,9001.0
2018-03-20 12:25:00,42.72,42.76,42.69,42.71,18798.0,34.5571,34.5895,34.5328,34.549,18798.0
2018-03-20 12:30:00,42.7,42.72,42.66,42.66,13550.0,34.5409,34.5571,34.5086,34.5086,13550.0
2018-03-20 12:35:00,42.67,42.67,42.6,42.62,18560.0,34.5167,34.5167,34.46,34.4762,18560.0
2018-03-20 12:40:00,42.63,42.67,42.63,42.67,9896.0,34.4843,34.5167,34.4843,34.5167,9896.0
2018-03-20 12:45:00,42.67,42.68,42.66,42.67,13061.0,34.5167,34.5247,34.5086,34.5167,13061.0
2018-03-20 12:50:00,42.67,42.74,42.66,42.73,17233.0,34.5167,34.5733,34.5086,34.5652,17233.0
2018-03-20 12:55:00,42.73,42.77,42.71,42.77,7347.0,34.5652,34.5976,34.549,34.5976,7347.0
2018-03-20 13:00:00,42.77,42.78,42.76,42.77,2752.0,34.5976,34.6056,34.5895,34.5976,2752.0
2018-03-20 13:05:00,42.77,42.79,42.74,42.74,14339.0,34.5976,34.6137,34.5733,34.5733,14339.0
2018-03-20 13:10:00,42.75,42.75,42.73,42.75,5970.0,34.5814,34.5814,34.5652,34.5814,5970.0
2018-03-20 13:15:00,42.75,42.79,42.74,42.78,16487.0,34.5814,34.6137,34.5733,34.6056,16487.0
2018-03-20 13:20:00,42.78,42.8,42.75,42.76,49011.0,34.6056,34.6218,34.5814,34.5895,49011.0
2018-03-20 13:25:00,42.75,42.76,42.73,42.76,9848.0,34.5814,34.5895,34.5652,34.5895,9848.0
2018-03-20 13:30:00,42.75,42.76,42.68,42.7,11672.0,34.5814,34.5895,34.5247,34.5409,11672.0
2018-03-20 13:35:00,42.69,42.69,42.66,42.66,9294.0,34.5328,34.5328,34.5086,34.5086,9294.0
2018-03-20 13:40:00,42.67,42.7,42.67,42.7,5008.0,34.5167,34.5409,34.5167,34.5409,5008.0
2018-03-20 13:45:00,42.7,42.72,42.68,42.71,9218.0,34.5409,34.5571,34.5247,34.549,9218.0
2018-03-20 13:50:00,42.71,42.72,42.7,42.71,7459.0,34.549,34.5571,34.5409,34.549,7459.0
2018-03-20 13:55:00,42.72,42.72,42.7,42.71,17825.0,34.5571,34.5571,34.5409,34.549,17825.0
2018-03-20 14:00:00,42.71,42.75,42.7,42.75,10479.0,34.549,34.5814,34.5409,34.5814,10479.0
2018-03-20 14:05:00,42.74,42.75,42.72,42.73,9931.0,34.5733,34.5814,34.5571,34.5652,9931.0
2018-03-20 14:10:00,42.73,42.75,42.71,42.75,16692.0,34.5652,34.5814,34.549,34.5814,16692.0
2018-03-20 14:15:00,42.75,42.79,42.75,42.79,10256.0,34.5814,34.6137,34.5814,34.6137,10256.0
2018-03-20 14:20:00,42.79,42.81,42.79,42.81,6592.0,34.6137,34.6299,34.6137,34.6299,6592.0
2018-03-20 14:25:00,42.81,42.81,42.79,42.8,13955.0,34.6299,34.6299,34.6137,34.6218,13955.0
2018-03-20 14:30:00,42.81,42.83,42.81,42.83,7368.0,34.6299,34.6461,34.6299,34.6461,7368.0
2018-03-20 14:35:00,42.83,42.84,42.81,42.83,19612.0,34.6461,34.6542,34.6299,34.6461,19612.0
2018-03-20 14:40:00,42.83,42.88,42.83,42.88,12320.0,34.6461,34.6865,34.6461,34.6865,12320.0
2018-03-20 14:45:00,42.88,42.91,42.87,42.89,23223.0,34.6865,34.7108,34.6784,34.6946,23223.0
2018-03-20 14:50:00,42.9,42.95,42.89,42.95,12019.0,34.7027,34.7432,34.6946,34.7432,12019.0
2018-03-20 14:55:00,42.95,42.95,42.9,42.93,23840.0,34.7432,34.7432,34.7027,34.727,23840.0
2018-03-20 15:00:00,42.93,42.97,42.93,42.97,10595.0,34.727,34.7593,34.727,34.7593,10595.0
2018-03-20 15:05:00,42.97,42.97,42.95,42.97,41328.0,34.7593,34.7593,34.7432,34.7593,41328.0
2018-03-20 15:10:00,42.96,42.97,42.91,42.96,20566.0,34.7512,34.7593,34.7108,34.7512,20566.0
2018-03-20 15:15:00,42.96,42.96,42.9,42.9,14512.0,34.7512,34.7512,34.7027,34.7027,14512.0
2018-03-20 15:20:00,42.9,42.93,42.89,42.9,17776.0,34.7027,34.727,34.6946,34.7027,17776.0
2018-03-20 15:25:00,42.9,42.9,42.88,42.9,14312.0,34.7027,34.7027,34.6865,34.7027,14312.0
2018-03-20 15:30:00,42.9,42.93,42.89,42.93,28269.0,34.7027,34.727,34.6946,34.727,28269.0
2018-03-20 15:35:00,42.94,42.95,42.88,42.92,34883.0,34.7351,34.7432,34.6865,34.7189,34883.0
2018-03-20 15:40:00,42.92,42.97,42.91,42.95,58148.0,34.7189,34.7593,34.7108,34.7432,58148.0
2018-03-20 15:45:00,42.96,42.98,42.95,42.98,55391.0,34.7512,34.7674,34.7432,34.7674,55391.0
2018-03-20 15:50:00,42.98,42.98,42.93,42.95,70722.0,34.7674,34.7674,34.727,34.7432,70722.0
2018-03-20 15:55:00,42.96,42.98,42.94,42.97,128354.0,34.7512,34.7674,34.7351,34.7593,128354.0
2018-03-21 09:30:00,42.75,42.82,42.58,42.59,83375.0,34.5814,34.638,34.4439,34.4519,83375.0
2018-03-21 09:35:00,42.59,42.71,42.57,42.69,49284.0,34.4519,34.549,34.4358,34.5328,49284.0
2018-03-21 09:40:00,42.69,42.7,42.54,42.56,28986.0,34.5328,34.5409,34.4115,34.4277,28986.0
2018-03-21 09:45:00,42.57,42.66,42.52,42.52,28211.0,34.4358,34.5086,34.3953,34.3953,28211.0
2018-03-21 09:50:00,42.54,42.65,42.52,42.62,35878.0,34.4115,34.5005,34.3953,34.4762,35878.0
2018-03-21 09:55:00,42.61,42.64,42.52,42.55,23103.0,34.4681,34.4924,34.3953,34.4196,23103.0
2018-03-21 10:00:00,42.55,42.57,42.53,42.55,17939.0,34.4196,34.4358,34.4034,34.4196,17939.0
2018-03-21 10:05:00,42.56,42.58,42.53,42.55,13157.0,34.4277,34.4439,34.4034,34.4196,13157.0
2018-03-21 10:10:00,42.54,42.55,42.49,42.51,16288.0,34.4115,34.4196,34.3711,34.3872,16288.0
2018-03-21 10:15:00,42.52,42.58,42.51,42.52,24981.0,34.3953,34.4439,34.3872,34.3953,24981.0
2018-03-21 10:20:00,42.53,42.53,42.48,42.5,15966.0,34.4034,34.4034,34.363,34.3791,15966.0
2018-03-21 10:25:00,42.5,42.53,42.48,42.48,52463.0,34.3791,34.4034,34.363,34.363,52463.0
2018-03-21 10:30:00,42.48,42.48,42.37,42.37,14754.0,34.363,34.363,34.274,34.274,14754.0
2018-03-21 10:35:00,42.38,42.45,42.37,42.45,25398.0,34.2821,34.3387,34.274,34.3387,25398.0
2018-03-21 10:40:00,42.46,42.48,42.43,42.44,20211.0,34.3468,34.363,34.3225,34.3306,20211.0
2018-03-21 10:45:00,42.44,42.45,42.39,42.39,16419.0,34.3306,34.3387,34.2902,34.2902,16419.0
2018-03-21 10:50:00,42.4,42.41,42.32,42.33,40287.0,34.2982,34.3063,34.2335,34.2416,40287.0
2018-03-21 10:55:00,42.33,42.42,42.3,42.42,52970.0,34.2416,34.3144,34.2174,34.3144,52970.0
2018-03-21 11:00:00,42.43,42.49,42.43,42.47,49391.0,34.3225,34.3711,34.3225,34.3549,49391.0
2018-03-21 11:05:00,42.48,42.5,42.45,42.48,19216.0,34.363,34.3791,34.3387,34.363,19216.0
2018-03-21 11:10:00,42.47,42.5,42.47,42.5,16783.0,34.3549,34.3791,34.3549,34.3791,16783.0
2018-03-21 11:15:00,42.49,42.54,42.49,42.51,16868.0,34.3711,34.4115,34.3711,34.3872,16868.0
2018-03-21 11:20:00,42.52,42.53,42.46,42.46,32625.0,34.3953,34.4034,34.3468,34.3468,32625.0
2018-03-21 11:25:00,42.46,42.48,42.44,42.47,23098.0,34.3468,34.363,34.3306,34.3549,23098.0
2018-03-21 11:30:00,42.48,42.5,42.46,42.48,75021.0,34.363,34.3791,34.3468,34.363,75021.0
2018-03-21 11:35:00,42.49,42.53,42.49,42.51,22812.0,34.3711,34.4034,34.3711,34.3872,22812.0
2018-03-21 11:40:00,42.51,42.56,42.49,42.53,17567.0,34.3872,34.4277,34.3711,34.4034,17567.0
2018-03-21 11:45:00,42.54,42.55,42.5,42.52,11789.0,34.4115,34.4196,34.3791,34.3953,11789.0
2018-03-21 11:50:00,42.51,42.58,42.51,42.57,16395.0,34.3872,34.4439,34.3872,34.4358,16395.0
2018-03-21 11:55:00,42.57,42.62,42.53,42.56,30426.0,34.4358,34.4762,34.4034,34.4277,30426.0
2018-03-21 12:00:00,42.57,42.57,42.53,42.54,12567.0,34.4358,34.4358,34.4034,34.4115,12567.0
2018-03-21 12:05:00,42.53,42.59,42.51,42.55,14826.0,34.4034,34.4519,34.3872,34.4196,14826.0
2018-03-21 12:10:00,42.54,42.59,42.5,42.52,86933.0,34.4115,34.4519,34.3791,34.3953,86933.0
2018-03-21 12:15:00,42.53,42.58,42.53,42.53,22299.0,34.4034,34.4439,34.4034,34.4034,22299.0
2018-03-21 12:20:00,42.52,42.54,42.51,42.54,10211.0,34.3953,34.4115,34.3872,34.4115,10211.0
2018-03-21 12:25:00,42.54,42.54,42.5,42.5,16087.0,34.4115,34.4115,34.3791,34.3791,16087.0
2018-03-21 12:30:00,42.5,42.5,42.48,42.48,17263.0,34.3791,34.3791,34.363,34.363,17263.0
2018-03-21 12:35:00,42.48,42.5,42.46,42.49,13316.0,34.363,34.3791,34.3468,34.3711,13316.0
2018-03-21 12:40:00,42.5,42.51,42.48,42.49,8389.0,34.3791,34.3872,34.363,34.3711,8389.0
2018-03-21 12:45:00,42.5,42.53,42.48,42.52,10144.0,34.3791,34.4034,34.363,34.3953,10144.0
2018-03-21 12:50:00,42.52,42.55,42.5,42.54,7648.0,34.3953,34.4196,34.3791,34.4115,7648.0
2018-03-21 12:55:00,42.54,42.55,42.52,42.55,8257.0,34.4115,34.4196,34.3953,34.4196,8257.0
2018-03-21 13:00:00,42.55,42.58,42.54,42.55,8004.0,34.4196,34.4439,34.4115,34.4196,8004.0
2018-03-21 13:05:00,42.55,42.56,42.52,42.55,14026.0,34.4196,34.4277,34.3953,34.4196,14026.0
2018-03-21 13:10:00,42.55,42.55,42.48,42.48,12209.0,34.4196,34.4196,34.363,34.363,12209.0
2018-03-21 13:15:00,42.48,42.53,42.47,42.53,13341.0,34.363,34.4034,34.3549,34.4034,13341.0
2018-03-21 13:20:00,42.52,42.55,42.52,42.55,15880.0,34.3953,34.4196,34.3953,34.4196,15880.0
2018-03-21 13:25:00,42.55,42.62,42.54,42.62,37122.0,34.4196,34.4762,34.4115,34.4762,37122.0
2018-03-21 13:30:00,42.62,42.7,42.61,42.67,71046.0,34.4762,34.5409,34.4681,34.5167,71046.0
2018-03-21 13:35:00,42.67,42.69,42.62,42.63,25099.0,34.5167,34.5328,34.4762,34.4843,25099.0
2018-03-21 13:40:00,42.62,42.63,42.58,42.58,11093.0,34.4762,34.4843,34.4439,34.4439,11093.0
2018-03-21 13:45:00,42.59,42.66,42.58,42.66,19498.0,34.4519,34.5086,34.4439,34.5086,19498.0
2018-03-21 13:50:00,42.66,42.69,42.63,42.69,17988.0,34.5086,34.5328,34.4843,34.5328,17988.0
2018-03-21 13:55:00,42.69,42.81,42.69,42.77,21079.0,34.5328,34.6299,34.5328,34.5976,21079.0
2018-03-21 14:00:00,42.77,42.99,42.6,42.68,34570.0,34.5976,34.7755,34.46,34.5247,34570.0
2018-03-21 14:05:00,42.68,42.82,42.67,42.81,42685.0,34.5247,34.638,34.5167,34.6299,42685.0
2018-03-21 14:10:00,42.79,42.82,42.75,42.81,28858.0,34.6137,34.638,34.5814,34.6299,28858.0
2018-03-21 14:15:00,42.82,42.91,42.82,42.87,51340.0,34.638,34.7108,34.638,34.6784,51340.0
2018-03-21 14:20:00,42.87,42.9,42.82,42.85,33996.0,34.6784,34.7027,34.638,34.6623,33996.0
2018-03-21 14:25:00,42.84,42.86,42.79,42.81,34664.0,34.6542,34.6704,34.6137,34.6299,34664.0
2018-03-21 14:30:00,42.82,42.83,42.76,42.82,40220.0,34.638,34.6461,34.5895,34.638,40220.0
2018-03-21 14:35:00,42.81,42.81,42.59,42.6,90318.0,34.6299,34.6299,34.4519,34.46,90318.0
2018-03-21 14:40:00,42.59,42.64,42.53,42.62,27306.0,34.4519,34.4924,34.4034,34.4762,27306.0
2018-03-21 14:45:00,42.61,42.61,42.5,42.53,37062.0,34.4681,34.4681,34.3791,34.4034,37062.0
2018-03-21 14:50:00,42.52,42.53,42.42,42.5,53518.0,34.3953,34.4034,34.3144,34.3791,53518.0
2018-03-21 14:55:00,42.49,42.51,42.46,42.5,25054.0,34.3711,34.3872,34.3468,34.3791,25054.0
2018-03-21 15:00:00,42.5,42.66,42.5,42.65,25976.0,34.3791,34.5086,34.3791,34.5005,25976.0
2018-03-21 15:05:00,42.66,42.7,42.57,42.7,24984.0,34.5086,34.5409,34.4358,34.5409,24984.0
2018-03-21 15:10:00,42.7,42.83,42.66,42.83,25432.0,34.5409,34.6461,34.5086,34.6461,25432.0
2018-03-21 15:15:00,42.83,42.84,42.78,42.83,31851.0,34.6461,34.6542,34.6056,34.6461,31851.0
2018-03-21 15:20:00,42.83,42.84,42.77,42.8,26252.0,34.6461,34.6542,34.5976,34.6218,26252.0
2018-03-21 15:25:00,42.8,42.81,42.74,42.75,28441.0,34.6218,34.6299,34.5733,34.5814,28441.0
2018-03-21 15:30:00,42.74,42.8,42.72,42.79,38835.0,34.5733,34.6218,34.5571,34.6137,38835.0
2018-03-21 15:35:00,42.78,42.8,42.76,42.76,35610.0,34.6056,34.6218,34.5895,34.5895,35610.0
2018-03-21 15:40:00,42.76,42.79,42.72,42.72,44542.0,34.5895,34.6137,34.5571,34.5571,44542.0
2018-03-21 15:45:00,42.71,42.79,42.71,42.78,74753.0,34.549,34.6137,34.549,34.6056,74753.0
2018-03-21 15:50:00,42.78,42.78,42.7,42.73,84424.0,34.6056,34.6056,34.5409,34.5652,84424.0
2018-03-21 15:55:00,42.73,42.74,42.63,42.63,207725.0,34.5652,34.5733,34.4843,34.4843,207725.0
2018-03-22 09:30:00,42.45,42.49,42.32,42.37,55530.0,34.3387,34.3711,34.2335,34.274,55530.0
2018-03-22 09:35:00,42.4,42.65,42.36,42.62,24553.0,34.2982,34.5005,34.2659,34.4762,24553.0
2018-03-22 09:40:00,42.61,42.73,42.59,42.73,36439.0,34.4681,34.5652,34.4519,34.5652,36439.0
2018-03-22 09:45:00,42.73,42.81,42.71,42.79,23849.0,34.5652,34.6299,34.549,34.6137,23849.0
2018-03-22 09:50:00,42.78,42.83,42.73,42.77,33855.0,34.6056,34.6461,34.5652,34.5976,33855.0
2018-03-22 09:55:00,42.77,42.78,42.62,42.62,21711.0,34.5976,34.6056,34.4762,34.4762,21711.0
2018-03-22 10:00:00,42.61,42.78,42.6,42.76,23523.0,34.4681,34.6056,34.46,34.5895,23523.0
2018-03-22 10:05:00,42.76,42.76,42.72,42.74,31234.0,34.5895,34.5895,34.5571,34.5733,31234.0
2018-03-22 10:10:00,42.75,42.83,42.73,42.83,25464.0,34.5814,34.6461,34.5652,34.6461,25464.0
2018-03-22 10:15:00,42.83,42.85,42.82,42.83,28691.0,34.6461,34.6623,34.638,34.6461,28691.0
2018-03-22 10:20:00,42.81,42.82,42.75,42.76,24100.0,34.6299,34.638,34.5814,34.5895,24100.0
2018-03-22 10:25:00,42.76,42.79,42.74,42.77,16384.0,34.5895,34.6137,34.5733,34.5976,16384.0
2018-03-22 10:30:00,42.76,42.81,42.76,42.79,37270.0,34.5895,34.6299,34.5895,34.6137,37270.0
2018-03-22 10:35:00,42.79,42.79,42.75,42.75,26337.0,34.6137,34.6137,34.5814,34.5814,26337.0
2018-03-22 10:40:00,42.75,42.75,42.71,42.73,28846.0,34.5814,34.5814,34.549,34.5652,28846.0
2018-03-22 10:45:00,42.73,42.74,42.63,42.65,33959.0,34.5652,34.5733,34.4843,34.5005,33959.0
2018-03-22 10:50:00,42.64,42.66,42.58,42.58,39722.0,34.4924,34.5086,34.4439,34.4439,39722.0
2018-03-22 10:55:00,42.58,42.58,42.54,42.57,31077.0,34.4439,34.4439,34.4115,34.4358,31077.0
2018-03-22 11:00:00,42.58,42.59,42.53,42.53,16307.0,34.4439,34.4519,34.4034,34.4034,16307.0
2018-03-22 11:05:00,42.52,42.53,42.49,42.5,18623.0,34.3953,34.4034,34.3711,34.3791,18623.0
2018-03-22 11:10:00,42.5,42.53,42.5,42.52,18809.0,34.3791,34.4034,34.3791,34.3953,18809.0
2018-03-22 11:15:00,42.52,42.62,42.51,42.62,19637.0,34.3953,34.4762,34.3872,34.4762,19637.0
2018-03-22 11:20:00,42.61,42.62,42.54,42.56,14913.0,34.4681,34.4762,34.4115,34.4277,14913.0
2018-03-22 11:25:00,42.56,42.62,42.56,42.62,15724.0,34.4277,34.4762,34.4277,34.4762,15724.0
2018-03-22 11:30:00,42.63,42.67,42.57,42.57,20672.0,34.4843,34.5167,34.4358,34.4358,20672.0
2018-03-22 11:35:00,42.57,42.59,42.56,42.58,13163.0,34.4358,34.4519,34.4277,34.4439,13163.0
2018-03-22 11:40:00,42.58,42.6,42.54,42.59,13360.0,34.4439,34.46,34.4115,34.4519,13360.0
2018-03-22 11:45:00,42.59,42.6,42.54,42.59,11603.0,34.4519,34.46,34.4115,34.4519,11603.0
2018-03-22 11:50:00,42.59,42.62,42.57,42.61,6285.0,34.4519,34.4762,34.4358,34.4681,6285.0
2018-03-22 11:55:00,42.61,42.64,42.58,42.58,11099.0,34.4681,34.4924,34.4439,34.4439,11099.0
2018-03-22 12:00:00,42.57,42.64,42.55,42.63,16481.0,34.4358,34.4924,34.4196,34.4843,16481.0
2018-03-22 12:05:00,42.63,42.66,42.61,42.61,6699.0,34.4843,34.5086,34.4681,34.4681,6699.0
2018-03-22 12:10:00,42.62,42.65,42.6,42.61,7268.0,34.4762,34.5005,34.46,34.4681,7268.0
2018-03-22 12:15:00,42.61,42.69,42.58,42.62,31040.0,34.4681,34.5328,34.4439,34.4762,31040.0
2018-03-22 12:20:00,42.62,42.65,42.59,42.62,19260.0,34.4762,34.5005,34.4519,34.4762,19260.0
2018-03-22 12:25:00,42.62,42.71,42.61,42.68,20613.0,34.4762,34.549,34.4681,34.5247,20613.0
2018-03-22 12:30:00,42.69,42.7,42.63,42.67,13570.0,34.5328,34.5409,34.4843,34.5167,13570.0
2018-03-22 12:35:00,42.68,42.7,42.62,42.62,9054.0,34.5247,34.5409,34.4762,34.4762,9054.0
2018-03-22 12:40:00,42.62,42.62,42.56,42.56,21323.0,34.4762,34.4762,34.4277,34.4277,21323.0
2018-03-22 12:45:00,42.56,42.6,42.55,42.59,24008.0,34.4277,34.46,34.4196,34.4519,24008.0
2018-03-22 12:50:00,42.59,42.64,42.58,42.59,14854.0,34.4519,34.4924,34.4439,34.4519,14854.0
2018-03-22 12:55:00,42.59,42.61,42.57,42.61,17567.0,34.4519,34.4681,34.4358,34.4681,17567.0
2018-03-22 13:00:00,42.6,42.6,42.51,42.53,18596.0,34.46,34.46,34.3872,34.4034,18596.0
2018-03-22 13:05:00,42.53,42.54,42.48,42.52,13926.0,34.4034,34.4115,34.363,34.3953,13926.0
2018-03-22 13:10:00,42.52,42.56,42.5,42.54,9480.0,34.3953,34.4277,34.3791,34.4115,9480.0
2018-03-22 13:15:00,42.55,42.56,42.53,42.54,7994.0,34.4196,34.4277,34.4034,34.4115,7994.0
2018-03-22 13:20:00,42.54,42.64,42.52,42.64,10992.0,34.4115,34.4924,34.3953,34.4924,10992.0
2018-03-22 13:25:00,42.65,42.66,42.59,42.63,14260.0,34.5005,34.5086,34.4519,34.4843,14260.0
2018-03-22 13:30:00,42.62,42.63,42.56,42.59,17056.0,34.4762,34.4843,34.4277,34.4519,17056.0
2018-03-22 13:35:00,42.6,42.64,42.56,42.57,12489.0,34.46,34.4924,34.4277,34.4358,12489.0
2018-03-22 13:40:00,42.58,42.59,42.53,42.54,9194.0,34.4439,34.4519,34.4034,34.4115,9194.0
2018-03-22 13:45:00,42.54,42.57,42.49,42.5,18081.0,34.4115,34.4358,34.3711,34.3791,18081.0
2018-03-22 13:50:00,42.51,42.53,42.48,42.48,14748.0,34.3872,34.4034,34.363,34.363,14748.0
2018-03-22 13:55:00,42.48,42.52,42.47,42.49,13443.0,34.363,34.3953,34.3549,34.3711,13443.0
2018-03-22 14:00:00,42.49,42.54,42.46,42.47,36531.0,34.3711,34.4115,34.3468,34.3549,36531.0
2018-03-22 14:05:00,42.48,42.48,42.44,42.44,10568.0,34.363,34.363,34.3306,34.3306,10568.0
2018-03-22 14:10:00,42.44,42.48,42.42,42.47,12978.0,34.3306,34.363,34.3144,34.3549,12978.0
2018-03-22 14:15:00,42.47,42.47,42.41,42.42,15456.0,34.3549,34.3549,34.3063,34.3144,15456.0
2018-03-22 14:20:00,42.43,42.46,42.42,42.44,25180.0,34.3225,34.3468,34.3144,34.3306,25180.0
2018-03-22 14:25:00,42.43,42.44,42.35,42.35,13570.0,34.3225,34.3306,34.2578,34.2578,13570.0
2018-03-22 14:30:00,42.34,42.37,42.33,42.35,20342.0,34.2497,34.274,34.2416,34.2578,20342.0
2018-03-22 14:35:00,42.34,42.4,42.32,42.4,15419.0,34.2497,34.2982,34.2335,34.2982,15419.0
2018-03-22 14:40:00,42.41,42.42,42.38,42.41,13717.0,34.3063,34.3144,34.2821,34.3063,13717.0
2018-03-22 14:45:00,42.41,42.46,42.4,42.41,18420.0,34.3063,34.3468,34.2982,34.3063,18420.0
2018-03-22 14:50:00,42.41,42.42,42.37,42.37,11968.0,34.3063,34.3144,34.274,34.274,11968.0
2018-03-22 14:55:00,42.36,42.36,42.28,42.29,16406.0,34.2659,34.2659,34.2012,34.2093,16406.0
2018-03-22 15:00:00,42.3,42.37,42.28,42.34,24485.0,34.2174,34.274,34.2012,34.2497,24485.0
2018-03-22 15:05:00,42.33,42.33,42.24,42.25,31419.0,34.2416,34.2416,34.1688,34.1769,31419.0
2018-03-22 15:10:00,42.25,42.26,42.2,42.24,24033.0,34.1769,34.185,34.1365,34.1688,24033.0
2018-03-22 15:15:00,42.23,42.24,42.16,42.19,48288.0,34.1607,34.1688,34.1041,34.1284,48288.0
2018-03-22 15:20:00,42.19,42.28,42.19,42.25,25160.0,34.1284,34.2012,34.1284,34.1769,25160.0
2018-03-22 15:25:00,42.25,42.26,42.19,42.19,23950.0,34.1769,34.185,34.1284,34.1284,23950.0
2018-03-22 15:30:00,42.19,42.2,42.13,42.15,52428.0,34.1284,34.1365,34.0798,34.096,52428.0
2018-03-22 15:35:00,42.14,42.16,42.12,42.14,47451.0,34.0879,34.1041,34.0718,34.0879,47451.0
2018-03-22 15:40:00,42.13,42.13,42.07,42.08,53143.0,34.0798,34.0798,34.0313,34.0394,53143.0
2018-03-22 15:45:00,42.07,42.07,41.91,41.95,136270.0,34.0313,34.0313,33.9019,33.9342,136270.0
2018-03-22 15:50:00,41.95,42.01,41.92,41.94,83783.0,33.9342,33.9828,33.91,33.9261,83783.0
2018-03-22 15:55:00,41.94,41.97,41.87,41.93,232701.0,33.9261,33.9504,33.8695,33.9181,232701.0
2018-03-23 09:30:00,42.0,42.37,42.0,42.32,114564.0,33.9747,34.274,33.9747,34.2335,114564.0
2018-03-23 09:35:00,42.31,42.38,42.25,42.38,37252.0,34.2254,34.2821,34.1769,34.2821,37252.0
2018-03-23 09:40:00,42.4,42.4,42.14,42.14,33716.0,34.2982,34.2982,34.0879,34.0879,33716.0
2018-03-23 09:45:00,42.14,42.3,42.14,42.26,38111.0,34.0879,34.2174,34.0879,34.185,38111.0
2018-03-23 09:50:00,42.27,42.32,42.22,42.31,35006.0,34.1931,34.2335,34.1526,34.2254,35006.0
2018-03-23 09:55:00,42.31,42.44,42.28,42.43,82192.0,34.2254,34.3306,34.2012,34.3225,82192.0
2018-03-23 10:00:00,42.42,42.53,42.41,42.44,48142.0,34.3144,34.4034,34.3063,34.3306,48142.0
2018-03-23 10:05:00,42.42,42.42,42.33,42.35,37319.0,34.3144,34.3144,34.2416,34.2578,37319.0
2018-03-23 10:10:00,42.34,42.43,42.34,42.37,22300.0,34.2497,34.3225,34.2497,34.274,22300.0
2018-03-23 10:15:00,42.36,42.45,42.35,42.36,40191.0,34.2659,34.3387,34.2578,34.2659,40191.0
2018-03-23 10:20:00,42.37,42.41,42.34,42.37,29616.0,34.274,34.3063,34.2497,34.274,29616.0
2018-03-23 10:25:00,42.37,42.37,42.31,42.33,82512.0,34.274,34.274,34.2254,34.2416,82512.0
2018-03-23 10:30:00,42.33,42.33,42.25,42.28,24778.0,34.2416,34.2416,34.1769,34.2012,24778.0
2018-03-23 10:35:00,42.27,42.27,42.2,42.25,27315.0,34.1931,34.1931,34.1365,34.1769,27315.0
2018-03-23 10:40:00,42.25,42.36,42.24,42.35,128522.0,34.1769,34.2659,34.1688,34.2578,128522.0
2018-03-23 10:45:00,42.35,42.42,42.34,42.41,29764.0,34.2578,34.3144,34.2497,34.3063,29764.0
2018-03-23 10:50:00,42.42,42.46,42.4,42.46,25140.0,34.3144,34.3468,34.2982,34.3468,25140.0
2018-03-23 10:55:00,42.46,42.51,42.46,42.49,24759.0,34.3468,34.3872,34.3468,34.3711,24759.0
2018-03-23 11:00:00,42.48,42.6,42.48,42.59,31731.0,34.363,34.46,34.363,34.4519,31731.0
2018-03-23 11:05:00,42.59,42.6,42.56,42.58,18645.0,34.4519,34.46,34.4277,34.4439,18645.0
2018-03-23 11:10:00,42.57,42.58,42.54,42.56,22577.0,34.4358,34.4439,34.4115,34.4277,22577.0
2018-03-23 11:15:00,42.56,42.57,42.54,42.55,8229.0,34.4277,34.4358,34.4115,34.4196,8229.0
2018-03-23 11:20:00,42.55,42.57,42.5,42.57,24325.0,34.4196,34.4358,34.3791,34.4358,24325.0
2018-03-23 11:25:00,42.58,42.61,42.55,42.6,25784.0,34.4439,34.4681,34.4196,34.46,25784.0
2018-03-23 11:30:00,42.6,42.62,42.58,42.58,13367.0,34.46,34.4762,34.4439,34.4439,13367.0
2018-03-23 11:35:00,42.59,42.61,42.57,42.58,29214.0,34.4519,34.4681,34.4358,34.4439,29214.0
2018-03-23 11:40:00,42.58,42.6,42.57,42.59,29762.0,34.4439,34.46,34.4358,34.4519,29762.0
2018-03-23 11:45:00,42.59,42.59,42.55,42.57,43659.0,34.4519,34.4519,34.4196,34.4358,43659.0
2018-03-23 11:50:00,42.57,42.57,42.5,42.53,69758.0,34.4358,34.4358,34.3791,34.4034,69758.0
2018-03-23 11:55:00,42.54,42.57,42.48,42.55,83908.0,34.4115,34.4358,34.363,34.4196,83908.0
2018-03-23 12:00:00,42.55,42.63,42.55,42.62,31974.0,34.4196,34.4843,34.4196,34.4762,31974.0
2018-03-23 12:05:00,42.62,42.62,42.55,42.57,27679.0,34.4762,34.4762,34.4196,34.4358,27679.0
2018-03-23 12:10:00,42.57,42.58,42.54,42.55,37170.0,34.4358,34.4439,34.4115,34.4196,37170.0
2018-03-23 12:15:00,42.55,42.57,42.52,42.55,32563.0,34.4196,34.4358,34.3953,34.4196,32563.0
2018-03-23 12:20:00,42.55,42.61,42.54,42.6,26220.0,34.4196,34.4681,34.4115,34.46,26220.0
2018-03-23 12:25:00,42.59,42.66,42.59,42.64,60950.0,34.4519,34.5086,34.4519,34.4924,60950.0
2018-03-23 12:30:00,42.64,42.65,42.62,42.64,33785.0,34.4924,34.5005,34.4762,34.4924,33785.0
2018-03-23 12:35:00,42.64,42.65,42.59,42.6,54265.0,34.4924,34.5005,34.4519,34.46,54265.0
2018-03-23 12:40:00,42.6,42.62,42.58,42.6,39059.0,34.46,34.4762,34.4439,34.46,39059.0
2018-03-23 12:45:00,42.59,42.66,42.59,42.65,31583.0,34.4519,34.5086,34.4519,34.5005,31583.0
2018-03-23 12:50:00,42.65,42.69,42.65,42.67,32277.0,34.5005,34.5328,34.5005,34.5167,32277.0
2018-03-23 12:55:00,42.67,42.68,42.63,42.65,26964.0,34.5167,34.5247,34.4843,34.5005,26964.0
2018-03-23 13:00:00,42.64,42.66,42.6,42.65,27815.0,34.4924,34.5086,34.46,34.5005,27815.0
2018-03-23 13:05:00,42.65,42.66,42.61,42.64,27759.0,34.5005,34.5086,34.4681,34.4924,27759.0
2018-03-23 13:10:00,42.65,42.69,42.6,42.61,27919.0,34.5005,34.5328,34.46,34.4681,27919.0
2018-03-23 13:15:00,42.61,42.62,42.58,42.61,68999.0,34.4681,34.4762,34.4439,34.4681,68999.0
2018-03-23 13:20:00,42.6,42.67,42.6,42.66,24585.0,34.46,34.5167,34.46,34.5086,24585.0
2018-03-23 13:25:00,42.66,42.67,42.61,42.62,18736.0,34.5086,34.5167,34.4681,34.4762,18736.0
2018-03-23 13:30:00,42.62,42.67,42.62,42.66,15404.0,34.4762,34.5167,34.4762,34.5086,15404.0
2018-03-23 13:35:00,42.66,42.67,42.59,42.59,16912.0,34.5086,34.5167,34.4519,34.4519,16912.0
2018-03-23 13:40:00,42.59,42.61,42.55,42.56,14281.0,34.4519,34.4681,34.4196,34.4277,14281.0
2018-03-23 13:45:00,42.56,42.63,42.56,42.6,20263.0,34.4277,34.4843,34.4277,34.46,20263.0
2018-03-23 13:50:00,42.61,42.64,42.59,42.63,32890.0,34.4681,34.4924,34.4519,34.4843,32890.0
2018-03-23 13:55:00,42.63,42.67,42.61,42.66,22759.0,34.4843,34.5167,34.4681,34.5086,22759.0
2018-03-23 14:00:00,42.67,42.75,42.67,42.73,38319.0,34.5167,34.5814,34.5167,34.5652,38319.0
2018-03-23 14:05:00,42.73,42.75,42.66,42.69,33389.0,34.5652,34.5814,34.5086,34.5328,33389.0
2018-03-23 14:10:00,42.69,42.69,42.64,42.67,70772.0,34.5328,34.5328,34.4924,34.5167,70772.0
2018-03-23 14:15:00,42.66,42.73,42.65,42.71,54841.0,34.5086,34.5652,34.5005,34.549,54841.0
2018-03-23 14:20:00,42.72,42.73,42.64,42.67,32382.0,34.5571,34.5652,34.4924,34.5167,32382.0
2018-03-23 14:25:00,42.66,42.68,42.62,42.68,30429.0,34.5086,34.5247,34.4762,34.5247,30429.0
2018-03-23 14:30:00,42.67,42.69,42.65,42.68,29097.0,34.5167,34.5328,34.5005,34.5247,29097.0
2018-03-23 14:35:00,42.67,42.7,42.63,42.68,17467.0,34.5167,34.5409,34.4843,34.5247,17467.0
2018-03-23 14:40:00,42.67,42.68,42.62,42.64,29679.0,34.5167,34.5247,34.4762,34.4924,29679.0
2018-03-23 14:45:00,42.64,42.64,42.58,42.6,35376.0,34.4924,34.4924,34.4439,34.46,35376.0
2018-03-23 14:50:00,42.6,42.63,42.56,42.63,43195.0,34.46,34.4843,34.4277,34.4843,43195.0
2018-03-23 14:55:00,42.63,42.63,42.5,42.53,68707.0,34.4843,34.4843,34.3791,34.4034,68707.0
2018-03-23 15:00:00,42.53,42.59,42.52,42.52,105800.0,34.4034,34.4519,34.3953,34.3953,105800.0
2018-03-23 15:05:00,42.52,42.56,42.49,42.5,124960.0,34.3953,34.4277,34.3711,34.3791,124960.0
2018-03-23 15:10:00,42.51,42.55,42.45,42.52,66211.0,34.3872,34.4196,34.3387,34.3953,66211.0
2018-03-23 15:15:00,42.52,42.57,42.45,42.46,44853.0,34.3953,34.4358,34.3387,34.3468,44853.0
2018-03-23 15:20:00,42.46,42.47,42.35,42.35,102184.0,34.3468,34.3549,34.2578,34.2578,102184.0
2018-03-23 15:25:00,42.36,42.39,42.32,42.36,35948.0,34.2659,34.2902,34.2335,34.2659,35948.0
2018-03-23 15:30:00,42.36,42.36,42.28,42.31,54415.0,34.2659,34.2659,34.2012,34.2254,54415.0
2018-03-23 15:35:00,42.31,42.32,42.17,42.27,76782.0,34.2254,34.2335,34.1122,34.1931,76782.0
2018-03-23 15:40:00,42.26,42.3,42.15,42.19,90947.0,34.185,34.2174,34.096,34.1284,90947.0
2018-03-23 15:45:00,42.19,42.2,42.07,42.08,125110.0,34.1284,34.1365,34.0313,34.0394,125110.0
2018-03-23 15:50:00,42.09,42.09,41.99,42.01,136977.0,34.0475,34.0475,33.9666,33.9828,136977.0
2018-03-23 15:55:00,42.01,42.12,42.0,42.05,331209.0,33.9828,34.0718,33.9747,34.0151,331209.0
2018-03-26 09:30:00,42.33,42.43,42.23,42.26,77373.0,34.2416,34.3225,34.1607,34.185,77373.0
2018-03-26 09:35:00,42.27,42.36,42.17,42.32,38469.0,34.1931,34.2659,34.1122,34.2335,38469.0
2018-03-26 09:40:00,42.33,42.34,42.26,42.3,28660.0,34.2416,34.2497,34.185,34.2174,28660.0
2018-03-26 09:45:00,42.31,42.34,42.21,42.25,18074.0,34.2254,34.2497,34.1446,34.1769,18074.0
2018-03-26 09:50:00,42.25,42.31,42.22,42.29,17608.0,34.1769,34.2254,34.1526,34.2093,17608.0
2018-03-26 09:55:00,42.29,42.37,42.29,42.36,31756.0,34.2093,34.274,34.2093,34.2659,31756.0
2018-03-26 10:00:00,42.35,42.37,42.28,42.3,23587.0,34.2578,34.274,34.2012,34.2174,23587.0
2018-03-26 10:05:00,42.29,42.38,42.28,42.38,15484.0,34.2093,34.2821,34.2012,34.2821,15484.0
2018-03-26 10:10:00,42.38,42.44,42.36,42.43,15826.0,34.2821,34.3306,34.2659,34.3225,15826.0
2018-03-26 10:15:00,42.43,42.53,42.4,42.5,56540.0,34.3225,34.4034,34.2982,34.3791,56540.0
2018-03-26 10:20:00,42.49,42.57,42.49,42.54,49606.0,34.3711,34.4358,34.3711,34.4115,49606.0
2018-03-26 10:25:00,42.54,42.58,42.45,42.46,35240.0,34.4115,34.4439,34.3387,34.3468,35240.0
2018-03-26 10:30:00,42.46,42.47,42.4,42.44,45651.0,34.3468,34.3549,34.2982,34.3306,45651.0
2018-03-26 10:35:00,42.43,42.48,42.4,42.45,16962.0,34.3225,34.363,34.2982,34.3387,16962.0
2018-03-26 10:40:00,42.45,42.46,42.4,42.42,36457.0,34.3387,34.3468,34.2982,34.3144,36457.0
2018-03-26 10:45:00,42.42,42.44,42.39,42.4,61453.0,34.3144,34.3306,34.2902,34.2982,61453.0
2018-03-26 10:50:00,42.41,42.44,42.34,42.36,30059.0,34.3063,34.3306,34.2497,34.2659,30059.0
2018-03-26 10:55:00,42.36,42.41,42.34,42.37,41654.0,34.2659,34.3063,34.2497,34.274,41654.0
2018-03-26 11:00:00,42.38,42.38,42.31,42.33,31624.0,34.2821,34.2821,34.2254,34.2416,31624.0
2018-03-26 11:05:00,42.32,42.36,42.29,42.34,60804.0,34.2335,34.2659,34.2093,34.2497,60804.0
2018-03-26 11:10:00,42.33,42.36,42.31,42.35,20630.0,34.2416,34.2659,34.2254,34.2578,20630.0
2018-03-26 11:15:00,42.35,42.38,42.29,42.32,36720.0,34.2578,34.2821,34.2093,34.2335,36720.0
2018-03-26 11:20:00,42.32,42.42,42.31,42.4,29165.0,34.2335,34.3144,34.2254,34.2982,29165.0
2018-03-26 11:25:00,42.39,42.4,42.34,42.37,20387.0,34.2902,34.2982,34.2497,34.274,20387.0
2018-03-26 11:30:00,42.36,42.38,42.31,42.33,17685.0,34.2659,34.2821,34.2254,34.2416,17685.0
2018-03-26 11:35:00,42.33,42.33,42.24,42.25,11486.0,34.2416,34.2416,34.1688,34.1769,11486.0
2018-03-26 11:40:00,42.26,42.29,42.25,42.29,18253.0,34.185,34.2093,34.1769,34.2093,18253.0
2018-03-26 11:45:00,42.29,42.38,42.28,42.37,37130.0,34.2093,34.2821,34.2012,34.274,37130.0
2018-03-26 11:50:00,42.37,42.43,42.37,42.43,28512.0,34.274,34.3225,34.274,34.3225,28512.0
2018-03-26 11:55:00,42.42,42.45,42.4,42.43,14840.0,34.3144,34.3387,34.2982,34.3225,14840.0
2018-03-26 12:00:00,42.42,42.44,42.4,42.41,11547.0,34.3144,34.3306,34.2982,34.3063,11547.0
2018-03-26 12:05:00,42.41,42.47,42.4,42.45,21945.0,34.3063,34.3549,34.2982,34.3387,21945.0
2018-03-26 12:10:00,42.44,42.52,42.43,42.52,12649.0,34.3306,34.3953,34.3225,34.3953,12649.0
2018-03-26 12:15:00,42.52,42.54,42.51,42.54,10873.0,34.3953,34.4115,34.3872,34.4115,10873.0
2018-03-26 12:20:00,42.54,42.55,42.5,42.52,25543.0,34.4115,34.4196,34.3791,34.3953,25543.0
2018-03-26 12:25:00,42.52,42.57,42.52,42.52,10605.0,34.3953,34.4358,34.3953,34.3953,10605.0
2018-03-26 12:30:00,42.51,42.57,42.5,42.57,11403.0,34.3872,34.4358,34.3791,34.4358,11403.0
2018-03-26 12:35:00,42.56,42.61,42.55,42.56,26184.0,34.4277,34.4681,34.4196,34.4277,26184.0
2018-03-26 12:40:00,42.55,42.57,42.51,42.51,9717.0,34.4196,34.4358,34.3872,34.3872,9717.0
2018-03-26 12:45:00,42.52,42.52,42.44,42.47,9950.0,34.3953,34.3953,34.3306,34.3549,9950.0
2018-03-26 12:50:00,42.47,42.5,42.44,42.45,13650.0,34.3549,34.3791,34.3306,34.3387,13650.0
2018-03-26 12:55:00,42.45,42.46,42.43,42.44,7256.0,34.3387,34.3468,34.3225,34.3306,7256.0
2018-03-26 13:00:00,42.44,42.49,42.43,42.48,13469.0,34.3306,34.3711,34.3225,34.363,13469.0
2018-03-26 13:05:00,42.47,42.53,42.47,42.51,9650.0,34.3549,34.4034,34.3549,34.3872,9650.0
2018-03-26 13:10:00,42.51,42.52,42.49,42.52,7228.0,34.3872,34.3953,34.3711,34.3953,7228.0
2018-03-26 13:15:00,42.53,42.57,42.53,42.55,7978.0,34.4034,34.4358,34.4034,34.4196,7978.0
2018-03-26 13:20:00,42.55,42.56,42.53,42.54,7699.0,34.4196,34.4277,34.4034,34.4115,7699.0
2018-03-26 13:25:00,42.53,42.54,42.5,42.5,9849.0,34.4034,34.4115,34.3791,34.3791,9849.0
2018-03-26 13:30:00,42.5,42.52,42.46,42.47,12690.0,34.3791,34.3953,34.3468,34.3549,12690.0
2018-03-26 13:35:00,42.47,42.51,42.46,42.51,8821.0,34.3549,34.3872,34.3468,34.3872,8821.0
2018-03-26 13:40:00,42.51,42.53,42.5,42.5,6084.0,34.3872,34.4034,34.3791,34.3791,6084.0
2018-03-26 13:45:00,42.49,42.55,42.49,42.55,14043.0,34.3711,34.4196,34.3711,34.4196,14043.0
2018-03-26 13:50:00,42.55,42.56,42.48,42.48,4400.0,34.4196,34.4277,34.363,34.363,4400.0
2018-03-26 13:55:00,42.48,42.54,42.47,42.54,12830.0,34.363,34.4115,34.3549,34.4115,12830.0
2018-03-26 14:00:00,42.54,42.6,42.53,42.6,12261.0,34.4115,34.46,34.4034,34.46,12261.0
2018-03-26 14:05:00,42.61,42.64,42.59,42.64,9843.0,34.4681,34.4924,34.4519,34.4924,9843.0
2018-03-26 14:10:00,42.64,42.69,42.63,42.65,29208.0,34.4924,34.5328,34.4843,34.5005,29208.0
2018-03-26 14:15:00,42.65,42.71,42.65,42.71,23754.0,34.5005,34.549,34.5005,34.549,23754.0
2018-03-26 14:20:00,42.71,42.74,42.65,42.65,16521.0,34.549,34.5733,34.5005,34.5005,16521.0
2018-03-26 14:25:00,42.65,42.69,42.65,42.68,18193.0,34.5005,34.5328,34.5005,34.5247,18193.0
2018-03-26 14:30:00,42.69,42.72,42.65,42.66,14189.0,34.5328,34.5571,34.5005,34.5086,14189.0
2018-03-26 14:35:00,42.66,42.66,42.59,42.6,18869.0,34.5086,34.5086,34.4519,34.46,18869.0
2018-03-26 14:40:00,42.6,42.65,42.6,42.62,11492.0,34.46,34.5005,34.46,34.4762,11492.0
2018-03-26 14:45:00,42.63,42.66,42.62,42.63,9977.0,34.4843,34.5086,34.4762,34.4843,9977.0
2018-03-26 14:50:00,42.63,42.66,42.62,42.66,15791.0,34.4843,34.5086,34.4762,34.5086,15791.0
2018-03-26 14:55:00,42.65,42.71,42.65,42.67,14882.0,34.5005,34.549,34.5005,34.5167,14882.0
2018-03-26 15:00:00,42.66,42.69,42.66,42.66,12774.0,34.5086,34.5328,34.5086,34.5086,12774.0
2018-03-26 15:05:00,42.66,42.67,42.63,42.64,25441.0,34.5086,34.5167,34.4843,34.4924,25441.0
2018-03-26 15:10:00,42.64,42.67,42.62,42.66,14806.0,34.4924,34.5167,34.4762,34.5086,14806.0
2018-03-26 15:15:00,42.66,42.67,42.64,42.67,13602.0,34.5086,34.5167,34.4924,34.5167,13602.0
2018-03-26 15:20:00,42.67,42.68,42.66,42.68,20842.0,34.5167,34.5247,34.5086,34.5247,20842.0
2018-03-26 15:25:00,42.68,42.71,42.67,42.7,40124.0,34.5247,34.549,34.5167,34.5409,40124.0
2018-03-26 15:30:00,42.7,42.76,42.69,42.75,31655.0,34.5409,34.5895,34.5328,34.5814,31655.0
2018-03-26 15:35:00,42.75,42.75,42.7,42.72,41210.0,34.5814,34.5814,34.5409,34.5571,41210.0
2018-03-26 15:40:00,42.72,42.77,42.71,42.75,43029.0,34.5571,34.5976,34.549,34.5814,43029.0
2018-03-26 15:45:00,42.75,42.79,42.73,42.79,103470.0,34.5814,34.6137,34.5652,34.6137,103470.0
2018-03-26 15:50:00,42.79,42.82,42.76,42.82,63814.0,34.6137,34.638,34.5895,34.638,63814.0
2018-03-26 15:55:00,42.82,42.89,42.81,42.83,176064.0,34.638,34.6946,34.6299,34.6461,176064.0
2018-03-27 09:30:00,42.97,43.17,42.87,43.14,120309.0,34.7593,34.9211,34.6784,34.8969,120309.0
2018-03-27 09:35:00,43.14,43.17,43.04,43.14,41580.0,34.8969,34.9211,34.816,34.8969,41580.0
2018-03-27 09:40:00,43.14,43.31,43.08,43.28,51855.0,34.8969,35.0344,34.8483,35.0101,51855.0
2018-03-27 09:45:00,43.28,43.3,43.24,43.25,42830.0,35.0101,35.0263,34.9777,34.9858,42830.0
2018-03-27 09:50:00,43.25,43.27,43.21,43.25,32821.0,34.9858,35.002,34.9535,34.9858,32821.0
2018-03-27 09:55:00,43.25,43.36,43.25,43.34,67378.0,34.9858,35.0748,34.9858,35.0586,67378.0
2018-03-27 10:00:00,43.34,43.35,43.27,43.29,21700.0,35.0586,35.0667,35.002,35.0182,21700.0
2018-03-27 10:05:00,43.29,43.4,43.28,43.38,28665.0,35.0182,35.1072,35.0101,35.091,28665.0
2018-03-27 10:10:00,43.38,43.38,43.2,43.21,25214.0,35.091,35.091,34.9454,34.9535,25214.0
2018-03-27 10:15:00,43.2,43.2,43.07,43.09,23769.0,34.9454,34.9454,34.8402,34.8564,23769.0
2018-03-27 10:20:00,43.09,43.17,43.07,43.13,63598.0,34.8564,34.9211,34.8402,34.8888,63598.0
2018-03-27 10:25:00,43.13,43.13,43.08,43.09,42516.0,34.8888,34.8888,34.8483,34.8564,42516.0
2018-03-27 10:30:00,43.08,43.09,43.0,43.06,26268.0,34.8483,34.8564,34.7836,34.8321,26268.0
2018-03-27 10:35:00,43.07,43.08,42.99,43.0,17951.0,34.8402,34.8483,34.7755,34.7836,17951.0
2018-03-27 10:40:00,43.0,43.1,42.98,43.06,51863.0,34.7836,34.8645,34.7674,34.8321,51863.0
2018-03-27 10:45:00,43.07,43.08,43.04,43.08,30067.0,34.8402,34.8483,34.816,34.8483,30067.0
2018-03-27 10:50:00,43.09,43.12,43.04,43.04,9740.0,34.8564,34.8807,34.816,34.816,9740.0
2018-03-27 10:55:00,43.03,43.05,42.99,43.02,16915.0,34.8079,34.824,34.7755,34.7998,16915.0
2018-03-27 11:00:00,43.01,43.06,43.0,43.02,19091.0,34.7917,34.8321,34.7836,34.7998,19091.0
2018-03-27 11:05:00,43.02,43.17,43.02,43.17,34057.0,34.7998,34.9211,34.7998,34.9211,34057.0
2018-03-27 11:10:00,43.17,43.17,43.08,43.08,11400.0,34.9211,34.9211,34.8483,34.8483,11400.0
2018-03-27 11:15:00,43.08,43.14,43.07,43.14,11691.0,34.8483,34.8969,34.8402,34.8969,11691.0
2018-03-27 11:20:00,43.14,43.14,43.08,43.13,15456.0,34.8969,34.8969,34.8483,34.8888,15456.0
2018-03-27 11:25:00,43.14,43.19,43.12,43.19,15437.0,34.8969,34.9373,34.8807,34.9373,15437.0
2018-03-27 11:30:00,43.19,43.2,43.17,43.18,21762.0,34.9373,34.9454,34.9211,34.9292,21762.0
2018-03-27 11:35:00,43.17,43.25,43.14,43.25,29455.0,34.9211,34.9858,34.8969,34.9858,29455.0
2018-03-27 11:40:00,43.25,43.3,43.24,43.3,32901.0,34.9858,35.0263,34.9777,35.0263,32901.0
2018-03-27 11:45:00,43.3,43.46,43.3,43.46,213797.0,35.0263,35.1557,35.0263,35.1557,213797.0
2018-03-27 11:50:00,43.46,43.48,43.42,43.43,57524.0,35.1557,35.1719,35.1233,35.1314,57524.0
2018-03-27 11:55:00,43.43,43.47,43.4,43.46,26612.0,35.1314,35.1638,35.1072,35.1557,26612.0
2018-03-27 12:00:00,43.46,43.52,43.45,43.52,23174.0,35.1557,35.2042,35.1476,35.2042,23174.0
2018-03-27 12:05:00,43.52,43.53,43.46,43.47,33484.0,35.2042,35.2123,35.1557,35.1638,33484.0
2018-03-27 12:10:00,43.47,43.6,43.47,43.59,57783.0,35.1638,35.269,35.1638,35.2609,57783.0
2018-03-27 12:15:00,43.59,43.59,43.5,43.54,35693.0,35.2609,35.2609,35.1881,35.2204,35693.0
2018-03-27 12:20:00,43.54,43.57,43.51,43.56,32535.0,35.2204,35.2447,35.1962,35.2366,32535.0
2018-03-27 12:25:00,43.56,43.56,43.5,43.53,25513.0,35.2366,35.2366,35.1881,35.2123,25513.0
2018-03-27 12:30:00,43.52,43.53,43.45,43.48,48247.0,35.2042,35.2123,35.1476,35.1719,48247.0
2018-03-27 12:35:00,43.48,43.51,43.43,43.46,31654.0,35.1719,35.1962,35.1314,35.1557,31654.0
2018-03-27 12:40:00,43.45,43.46,43.4,43.44,26983.0,35.1476,35.1557,35.1072,35.1395,26983.0
2018-03-27 12:45:00,43.43,43.48,43.42,43.46,46866.0,35.1314,35.1719,35.1233,35.1557,46866.0
2018-03-27 12:50:00,43.47,43.47,43.4,43.44,39751.0,35.1638,35.1638,35.1072,35.1395,39751.0
2018-03-27 12:55:00,43.44,43.46,43.41,43.44,17450.0,35.1395,35.1557,35.1153,35.1395,17450.0
2018-03-27 13:00:00,43.45,43.48,43.42,43.43,17843.0,35.1476,35.1719,35.1233,35.1314,17843.0
2018-03-27 13:05:00,43.43,43.46,43.43,43.45,25683.0,35.1314,35.1557,35.1314,35.1476,25683.0
2018-03-27 13:10:00,43.46,43.49,43.43,43.48,13284.0,35.1557,35.18,35.1314,35.1719,13284.0
2018-03-27 13:15:00,43.49,43.5,43.47,43.48,17486.0,35.18,35.1881,35.1638,35.1719,17486.0
2018-03-27 13:20:00,43.47,43.48,43.41,43.41,20581.0,35.1638,35.1719,35.1153,35.1153,20581.0
2018-03-27 13:25:00,43.41,43.43,43.38,43.41,28326.0,35.1153,35.1314,35.091,35.1153,28326.0
2018-03-27 13:30:00,43.41,43.41,43.36,43.41,18681.0,35.1153,35.1153,35.0748,35.1153,18681.0
2018-03-27 13:35:00,43.41,43.42,43.32,43.33,42992.0,35.1153,35.1233,35.0425,35.0505,42992.0
2018-03-27 13:40:00,43.32,43.32,43.27,43.28,23865.0,35.0425,35.0425,35.002,35.0101,23865.0
2018-03-27 13:45:00,43.28,43.28,43.21,43.22,28015.0,35.0101,35.0101,34.9535,34.9616,28015.0
2018-03-27 13:50:00,43.22,43.22,43.15,43.18,17054.0,34.9616,34.9616,34.9049,34.9292,17054.0
2018-03-27 13:55:00,43.18,43.3,43.17,43.28,36190.0,34.9292,35.0263,34.9211,35.0101,36190.0
2018-03-27 14:00:00,43.28,43.29,43.24,43.24,25717.0,35.0101,35.0182,34.9777,34.9777,25717.0
2018-03-27 14:05:00,43.23,43.28,43.2,43.23,20160.0,34.9697,35.0101,34.9454,34.9697,20160.0
2018-03-27 14:10:00,43.22,43.32,43.22,43.28,30447.0,34.9616,35.0425,34.9616,35.0101,30447.0
2018-03-27 14:15:00,43.28,43.31,43.26,43.29,21329.0,35.0101,35.0344,34.9939,35.0182,21329.0
2018-03-27 14:20:00,43.28,43.29,43.23,43.27,30969.0,35.0101,35.0182,34.9697,35.002,30969.0
2018-03-27 14:25:00,43.27,43.28,43.21,43.22,35047.0,35.002,35.0101,34.9535,34.9616,35047.0
2018-03-27 14:30:00,43.21,43.24,43.18,43.23,60052.0,34.9535,34.9777,34.9292,34.9697,60052.0
2018-03-27 14:35:00,43.23,43.25,43.21,43.23,27170.0,34.9697,34.9858,34.9535,34.9697,27170.0
2018-03-27 14:40:00,43.23,43.28,43.22,43.24,26356.0,34.9697,35.0101,34.9616,34.9777,26356.0
2018-03-27 14:45:00,43.23,43.24,43.12,43.12,27831.0,34.9697,34.9777,34.8807,34.8807,27831.0
2018-03-27 14:50:00,43.13,43.16,43.11,43.13,14950.0,34.8888,34.913,34.8726,34.8888,14950.0
2018-03-27 14:55:00,43.13,43.13,43.01,43.01,20903.0,34.8888,34.8888,34.7917,34.7917,20903.0
2018-03-27 15:00:00,43.01,43.07,42.99,43.02,65983.0,34.7917,34.8402,34.7755,34.7998,65983.0
2018-03-27 15:05:00,43.02,43.04,42.91,43.04,63808.0,34.7998,34.816,34.7108,34.816,63808.0
2018-03-27 15:10:00,43.04,43.06,42.98,43.05,41374.0,34.816,34.8321,34.7674,34.824,41374.0
2018-03-27 15:15:00,43.05,43.13,43.05,43.09,56882.0,34.824,34.8888,34.824,34.8564,56882.0
2018-03-27 15:20:00,43.09,43.1,43.07,43.09,117890.0,34.8564,34.8645,34.8402,34.8564,117890.0
2018-03-27 15:25:00,43.09,43.1,42.97,42.98,240704.0,34.8564,34.8645,34.7593,34.7674,240704.0
2018-03-27 15:30:00,42.98,42.98,42.74,42.86,97433.0,34.7674,34.7674,34.5733,34.6704,97433.0
2018-03-27 15:35:00,42.87,42.97,42.86,42.95,70346.0,34.6784,34.7593,34.6704,34.7432,70346.0
2018-03-27 15:40:00,42.94,42.95,42.82,42.83,104243.0,34.7351,34.7432,34.638,34.6461,104243.0
2018-03-27 15:45:00,42.81,42.89,42.77,42.82,177938.0,34.6299,34.6946,34.5976,34.638,177938.0
2018-03-27 15:50:00,42.81,42.92,42.8,42.82,118646.0,34.6299,34.7189,34.6218,34.638,118646.0
2018-03-27 15:55:00,42.83,42.94,42.79,42.88,258919.0,34.6461,34.7351,34.6137,34.6865,258919.0
2018-03-28 09:30:00,42.75,42.85,42.67,42.73,130121.0,34.5814,34.6623,34.5167,34.5652,130121.0
2018-03-28 09:35:00,42.75,42.8,42.65,42.68,47753.0,34.5814,34.6218,34.5005,34.5247,47753.0
2018-03-28 09:40:00,42.66,42.77,42.62,42.62,27863.0,34.5086,34.5976,34.4762,34.4762,27863.0
2018-03-28 09:45:00,42.63,42.71,42.58,42.71,26565.0,34.4843,34.549,34.4439,34.549,26565.0
2018-03-28 09:50:00,42.72,42.77,42.67,42.74,21972.0,34.5571,34.5976,34.5167,34.5733,21972.0
2018-03-28 09:55:00,42.74,42.74,42.6,42.6,35436.0,34.5733,34.5733,34.46,34.46,35436.0
2018-03-28 10:00:00,42.59,42.64,42.59,42.62,63402.0,34.4519,34.4924,34.4519,34.4762,63402.0
2018-03-28 10:05:00,42.63,42.71,42.61,42.69,55789.0,34.4843,34.549,34.4681,34.5328,55789.0
2018-03-28 10:10:00,42.67,42.68,42.58,42.58,15238.0,34.5167,34.5247,34.4439,34.4439,15238.0
2018-03-28 10:15:00,42.59,42.59,42.5,42.53,29973.0,34.4519,34.4519,34.3791,34.4034,29973.0
2018-03-28 10:20:00,42.53,42.58,42.52,42.53,14685.0,34.4034,34.4439,34.3953,34.4034,14685.0
2018-03-28 10:25:00,42.51,42.6,42.51,42.6,38634.0,34.3872,34.46,34.3872,34.46,38634.0
2018-03-28 10:30:00,42.61,42.67,42.53,42.53,25507.0,34.4681,34.5167,34.4034,34.4034,25507.0
2018-03-28 10:35:00,42.54,42.58,42.51,42.55,31464.0,34.4115,34.4439,34.3872,34.4196,31464.0
2018-03-28 10:40:00,42.54,42.59,42.53,42.58,73175.0,34.4115,34.4519,34.4034,34.4439,73175.0
2018-03-28 10:45:00,42.59,42.67,42.53,42.67,45576.0,34.4519,34.5167,34.4034,34.5167,45576.0
2018-03-28 10:50:00,42.69,42.72,42.59,42.68,58918.0,34.5328,34.5571,34.4519,34.5247,58918.0
2018-03-28 10:55:00,42.68,42.69,42.6,42.64,92438.0,34.5247,34.5328,34.46,34.4924,92438.0
2018-03-28 11:00:00,42.64,42.79,42.64,42.66,32537.0,34.4924,34.6137,34.4924,34.5086,32537.0
2018-03-28 11:05:00,42.65,42.68,42.57,42.64,36109.0,34.5005,34.5247,34.4358,34.4924,36109.0
2018-03-28 11:10:00,42.64,42.65,42.54,42.61,43188.0,34.4924,34.5005,34.4115,34.4681,43188.0
2018-03-28 11:15:00,42.62,42.65,42.55,42.64,23243.0,34.4762,34.5005,34.4196,34.4924,23243.0
2018-03-28 11:20:00,42.63,42.64,42.54,42.57,122752.0,34.4843,34.4924,34.4115,34.4358,122752.0
2018-03-28 11:25:00,42.57,42.59,42.51,42.57,83757.0,34.4358,34.4519,34.3872,34.4358,83757.0
2018-03-28 11:30:00,42.57,42.6,42.49,42.55,71620.0,34.4358,34.46,34.3711,34.4196,71620.0
2018-03-28 11:35:00,42.57,42.63,42.57,42.6,18586.0,34.4358,34.4843,34.4358,34.46,18586.0
2018-03-28 11:40:00,42.6,42.67,42.58,42.59,45894.0,34.46,34.5167,34.4439,34.4519,45894.0
2018-03-28 11:45:00,42.6,42.63,42.58,42.6,19741.0,34.46,34.4843,34.4439,34.46,19741.0
2018-03-28 11:50:00,42.61,42.63,42.58,42.62,12915.0,34.4681,34.4843,34.4439,34.4762,12915.0
2018-03-28 11:55:00,42.62,42.73,42.61,42.61,59320.0,34.4762,34.5652,34.4681,34.4681,59320.0
2018-03-28 12:00:00,42.62,42.66,42.61,42.62,21996.0,34.4762,34.5086,34.4681,34.4762,21996.0
2018-03-28 12:05:00,42.62,42.63,42.57,42.61,48247.0,34.4762,34.4843,34.4358,34.4681,48247.0
2018-03-28 12:10:00,42.62,42.74,42.62,42.73,27066.0,34.4762,34.5733,34.4762,34.5652,27066.0
2018-03-28 12:15:00,42.73,43.03,42.69,42.95,86774.0,34.5652,34.8079,34.5328,34.7432,86774.0
2018-03-28 12:20:00,42.96,43.01,42.91,42.95,52726.0,34.7512,34.7917,34.7108,34.7432,52726.0
2018-03-28 12:25:00,42.95,42.98,42.84,42.86,112273.0,34.7432,34.7674,34.6542,34.6704,112273.0
2018-03-28 12:30:00,42.86,42.88,42.83,42.85,19935.0,34.6704,34.6865,34.6461,34.6623,19935.0
2018-03-28 12:35:00,42.85,42.98,42.85,42.96,37164.0,34.6623,34.7674,34.6623,34.7512,37164.0
2018-03-28 12:40:00,42.97,43.09,42.97,43.08,35527.0,34.7593,34.8564,34.7593,34.8483,35527.0
2018-03-28 12:45:00,43.08,43.09,42.97,42.98,28677.0,34.8483,34.8564,34.7593,34.7674,28677.0
2018-03-28 12:50:00,42.98,43.01,42.9,42.9,59214.0,34.7674,34.7917,34.7027,34.7027,59214.0
2018-03-28 12:55:00,42.89,42.91,42.85,42.87,20560.0,34.6946,34.7108,34.6623,34.6784,20560.0
2018-03-28 13:00:00,42.86,42.89,42.81,42.87,23090.0,34.6704,34.6946,34.6299,34.6784,23090.0
2018-03-28 13:05:00,42.88,42.94,42.85,42.94,53769.0,34.6865,34.7351,34.6623,34.7351,53769.0
2018-03-28 13:10:00,42.93,42.95,42.9,42.94,76000.0,34.727,34.7432,34.7027,34.7351,76000.0
2018-03-28 13:15:00,42.94,42.94,42.87,42.89,19428.0,34.7351,34.7351,34.6784,34.6946,19428.0
2018-03-28 13:20:00,42.9,42.95,42.88,42.92,11980.0,34.7027,34.7432,34.6865,34.7189,11980.0
2018-03-28 13:25:00,42.93,42.95,42.87,42.95,18815.0,34.727,34.7432,34.6784,34.7432,18815.0
2018-03-28 13:30:00,42.96,42.97,42.89,42.95,27469.0,34.7512,34.7593,34.6946,34.7432,27469.0
2018-03-28 13:35:00,42.96,43.01,42.94,43.01,26936.0,34.7512,34.7917,34.7351,34.7917,26936.0
2018-03-28 13:40:00,43.01,43.04,42.99,43.01,30492.0,34.7917,34.816,34.7755,34.7917,30492.0
2018-03-28 13:45:00,43.0,43.09,43.0,43.01,21669.0,34.7836,34.8564,34.7836,34.7917,21669.0
2018-03-28 13:50:00,43.01,43.03,42.99,43.03,14710.0,34.7917,34.8079,34.7755,34.8079,14710.0
2018-03-28 13:55:00,43.04,43.05,42.99,42.99,26865.0,34.816,34.824,34.7755,34.7755,26865.0
2018-03-28 14:00:00,42.99,43.04,42.94,43.02,24136.0,34.7755,34.816,34.7351,34.7998,24136.0
2018-03-28 14:05:00,43.02,43.04,43.0,43.03,17879.0,34.7998,34.816,34.7836,34.8079,17879.0
2018-03-28 14:10:00,43.02,43.03,42.99,43.0,23405.0,34.7998,34.8079,34.7755,34.7836,23405.0
2018-03-28 14:15:00,43.0,43.04,42.99,43.01,9169.0,34.7836,34.816,34.7755,34.7917,9169.0
2018-03-28 14:20:00,43.01,43.04,43.0,43.01,18650.0,34.7917,34.816,34.7836,34.7917,18650.0
2018-03-28 14:25:00,43.01,43.02,42.93,42.93,22178.0,34.7917,34.7998,34.727,34.727,22178.0
2018-03-28 14:30:00,42.93,42.94,42.91,42.93,14358.0,34.727,34.7351,34.7108,34.727,14358.0
2018-03-28 14:35:00,42.93,42.96,42.87,42.95,15693.0,34.727,34.7512,34.6784,34.7432,15693.0
2018-03-28 14:40:00,42.95,42.99,42.9,42.9,17820.0,34.7432,34.7755,34.7027,34.7027,17820.0
2018-03-28 14:45:00,42.91,42.94,42.9,42.94,10142.0,34.7108,34.7351,34.7027,34.7351,10142.0
2018-03-28 14:50:00,42.94,42.98,42.91,42.93,19675.0,34.7351,34.7674,34.7108,34.727,19675.0
2018-03-28 14:55:00,42.94,42.95,42.88,42.9,15625.0,34.7351,34.7432,34.6865,34.7027,15625.0
2018-03-28 15:00:00,42.9,42.91,42.8,42.8,31308.0,34.7027,34.7108,34.6218,34.6218,31308.0
2018-03-28 15:05:00,42.81,42.84,42.77,42.77,19266.0,34.6299,34.6542,34.5976,34.5976,19266.0
2018-03-28 15:10:00,42.78,42.86,42.78,42.85,17341.0,34.6056,34.6704,34.6056,34.6623,17341.0
2018-03-28 15:15:00,42.86,42.88,42.82,42.86,30942.0,34.6704,34.6865,34.638,34.6704,30942.0
2018-03-28 15:20:00,42.87,42.9,42.8,42.89,27832.0,34.6784,34.7027,34.6218,34.6946,27832.0
2018-03-28 15:25:00,42.89,42.91,42.85,42.91,26474.0,34.6946,34.7108,34.6623,34.7108,26474.0
2018-03-28 15:30:00,42.91,42.97,42.85,42.86,44883.0,34.7108,34.7593,34.6623,34.6704,44883.0
2018-03-28 15:35:00,42.86,42.99,42.86,42.97,87492.0,34.6704,34.7755,34.6704,34.7593,87492.0
2018-03-28 15:40:00,42.96,42.98,42.88,42.89,35605.0,34.7512,34.7674,34.6865,34.6946,35605.0
2018-03-28 15:45:00,42.9,42.94,42.86,42.91,59441.0,34.7027,34.7351,34.6704,34.7108,59441.0
2018-03-28 15:50:00,42.91,42.93,42.88,42.89,82398.0,34.7108,34.727,34.6865,34.6946,82398.0
2018-03-28 15:55:00,42.89,42.9,42.8,42.81,185153.0,34.6946,34.7027,34.6218,34.6299,185153.0
2018-03-29 09:30:00,43.09,43.37,43.03,43.28,74908.0,34.8564,35.0829,34.8079,35.0101,74908.0
2018-03-29 09:35:00,43.28,43.4,43.25,43.36,42990.0,35.0101,35.1072,34.9858,35.0748,42990.0
2018-03-29 09:40:00,43.35,43.35,43.24,43.3,12585.0,35.0667,35.0667,34.9777,35.0263,12585.0
2018-03-29 09:45:00,43.31,43.35,43.26,43.26,13424.0,35.0344,35.0667,34.9939,34.9939,13424.0
2018-03-29 09:50:00,43.25,43.3,43.24,43.28,18018.0,34.9858,35.0263,34.9777,35.0101,18018.0
2018-03-29 09:55:00,43.29,43.29,43.15,43.17,35775.0,35.0182,35.0182,34.9049,34.9211,35775.0
2018-03-29 10:00:00,43.17,43.23,43.16,43.21,16133.0,34.9211,34.9697,34.913,34.9535,16133.0
2018-03-29 10:05:00,43.21,43.21,43.14,43.15,11961.0,34.9535,34.9535,34.8969,34.9049,11961.0
2018-03-29 10:10:00,43.14,43.19,43.11,43.16,12455.0,34.8969,34.9373,34.8726,34.913,12455.0
2018-03-29 10:15:00,43.16,43.16,43.1,43.16,10382.0,34.913,34.913,34.8645,34.913,10382.0
2018-03-29 10:20:00,43.16,43.21,43.15,43.18,10239.0,34.913,34.9535,34.9049,34.9292,10239.0
2018-03-29 10:25:00,43.18,43.21,43.15,43.2,11353.0,34.9292,34.9535,34.9049,34.9454,11353.0
2018-03-29 10:30:00,43.2,43.2,43.14,43.18,12872.0,34.9454,34.9454,34.8969,34.9292,12872.0
2018-03-29 10:35:00,43.18,43.2,43.17,43.17,5718.0,34.9292,34.9454,34.9211,34.9211,5718.0
2018-03-29 10:40:00,43.18,43.26,43.18,43.26,22491.0,34.9292,34.9939,34.9292,34.9939,22491.0
2018-03-29 10:45:00,43.26,43.27,43.19,43.2,10568.0,34.9939,35.002,34.9373,34.9454,10568.0
2018-03-29 10:50:00,43.2,43.2,43.17,43.2,7420.0,34.9454,34.9454,34.9211,34.9454,7420.0
2018-03-29 10:55:00,43.19,43.19,43.12,43.14,30003.0,34.9373,34.9373,34.8807,34.8969,30003.0
2018-03-29 11:00:00,43.15,43.2,43.13,43.16,88081.0,34.9049,34.9454,34.8888,34.913,88081.0
2018-03-29 11:05:00,43.15,43.25,43.13,43.23,23697.0,34.9049,34.9858,34.8888,34.9697,23697.0
2018-03-29 11:10:00,43.24,43.24,43.2,43.2,12320.0,34.9777,34.9777,34.9454,34.9454,12320.0
2018-03-29 11:15:00,43.2,43.2,43.12,43.13,10548.0,34.9454,34.9454,34.8807,34.8888,10548.0
2018-03-29 11:20:00,43.14,43.15,43.06,43.06,10213.0,34.8969,34.9049,34.8321,34.8321,10213.0
2018-03-29 11:25:00,43.06,43.08,43.04,43.04,20775.0,34.8321,34.8483,34.816,34.816,20775.0
2018-03-29 11:30:00,43.05,43.05,43.0,43.03,18886.0,34.824,34.824,34.7836,34.8079,18886.0
2018-03-29 11:35:00,43.02,43.04,43.01,43.04,15735.0,34.7998,34.816,34.7917,34.816,15735.0
2018-03-29 11:40:00,43.03,43.1,43.02,43.06,13856.0,34.8079,34.8645,34.7998,34.8321,13856.0
2018-03-29 11:45:00,43.06,43.08,43.03,43.07,25700.0,34.8321,34.8483,34.8079,34.8402,25700.0
2018-03-29 11:50:00,43.07,43.1,43.07,43.09,9901.0,34.8402,34.8645,34.8402,34.8564,9901.0
2018-03-29 11:55:00,43.1,43.15,43.1,43.12,10751.0,34.8645,34.9049,34.8645,34.8807,10751.0
2018-03-29 12:00:00,43.13,43.13,43.08,43.08,9927.0,34.8888,34.8888,34.8483,34.8483,9927.0
2018-03-29 12:05:00,43.09,43.11,43.07,43.08,13267.0,34.8564,34.8726,34.8402,34.8483,13267.0
2018-03-29 12:10:00,43.07,43.11,43.07,43.07,43596.0,34.8402,34.8726,34.8402,34.8402,43596.0
2018-03-29 12:15:00,43.07,43.1,43.05,43.07,23380.0,34.8402,34.8645,34.824,34.8402,23380.0
2018-03-29 12:20:00,43.08,43.11,43.07,43.08,11088.0,34.8483,34.8726,34.8402,34.8483,11088.0
2018-03-29 12:25:00,43.08,43.09,43.07,43.08,5382.0,34.8483,34.8564,34.8402,34.8483,5382.0
2018-03-29 12:30:00,43.07,43.07,43.04,43.05,6094.0,34.8402,34.8402,34.816,34.824,6094.0
2018-03-29 12:35:00,43.04,43.06,43.01,43.01,27612.0,34.816,34.8321,34.7917,34.7917,27612.0
2018-03-29 12:40:00,43.01,43.12,43.01,43.11,21861.0,34.7917,34.8807,34.7917,34.8726,21861.0
2018-03-29 12:45:00,43.1,43.11,43.08,43.09,9650.0,34.8645,34.8726,34.8483,34.8564,9650.0
2018-03-29 12:50:00,43.09,43.11,43.08,43.1,9455.0,34.8564,34.8726,34.8483,34.8645,9455.0
2018-03-29 12:55:00,43.11,43.14,43.1,43.13,20113.0,34.8726,34.8969,34.8645,34.8888,20113.0
2018-03-29 13:00:00,43.13,43.15,43.12,43.15,14912.0,34.8888,34.9049,34.8807,34.9049,14912.0
2018-03-29 13:05:00,43.15,43.16,43.13,43.13,14306.0,34.9049,34.913,34.8888,34.8888,14306.0
2018-03-29 13:10:00,43.13,43.16,43.11,43.13,24429.0,34.8888,34.913,34.8726,34.8888,24429.0
2018-03-29 13:15:00,43.13,43.19,43.11,43.19,7597.0,34.8888,34.9373,34.8726,34.9373,7597.0
2018-03-29 13:20:00,43.19,43.27,43.18,43.25,25213.0,34.9373,35.002,34.9292,34.9858,25213.0
2018-03-29 13:25:00,43.26,43.29,43.25,43.29,15728.0,34.9939,35.0182,34.9858,35.0182,15728.0
2018-03-29 13:30:00,43.29,43.29,43.24,43.25,30938.0,35.0182,35.0182,34.9777,34.9858,30938.0
2018-03-29 13:35:00,43.25,43.28,43.24,43.25,18583.0,34.9858,35.0101,34.9777,34.9858,18583.0
2018-03-29 13:40:00,43.26,43.31,43.25,43.29,17960.0,34.9939,35.0344,34.9858,35.0182,17960.0
2018-03-29 13:45:00,43.29,43.34,43.27,43.33,19549.0,35.0182,35.0586,35.002,35.0505,19549.0
2018-03-29 13:50:00,43.33,43.4,43.31,43.37,21223.0,35.0505,35.1072,35.0344,35.0829,21223.0
2018-03-29 13:55:00,43.37,43.4,43.34,43.35,9897.0,35.0829,35.1072,35.0586,35.0667,9897.0
2018-03-29 14:00:00,43.35,43.43,43.31,43.39,58557.0,35.0667,35.1314,35.0344,35.0991,58557.0
2018-03-29 14:05:00,43.39,43.47,43.39,43.44,15753.0,35.0991,35.1638,35.0991,35.1395,15753.0
2018-03-29 14:10:00,43.44,43.53,43.43,43.45,13061.0,35.1395,35.2123,35.1314,35.1476,13061.0
2018-03-29 14:15:00,43.45,43.48,43.42,43.48,14562.0,35.1476,35.1719,35.1233,35.1719,14562.0
2018-03-29 14:20:00,43.48,43.49,43.41,43.41,13806.0,35.1719,35.18,35.1153,35.1153,13806.0
2018-03-29 14:25:00,43.4,43.45,43.39,43.44,12972.0,35.1072,35.1476,35.0991,35.1395,12972.0
2018-03-29 14:30:00,43.44,43.47,43.42,43.44,9451.0,35.1395,35.1638,35.1233,35.1395,9451.0
2018-03-29 14:35:00,43.43,43.45,43.38,43.39,14758.0,35.1314,35.1476,35.091,35.0991,14758.0
2018-03-29 14:40:00,43.4,43.46,43.39,43.45,16459.0,35.1072,35.1557,35.0991,35.1476,16459.0
2018-03-29 14:45:00,43.45,43.49,43.42,43.48,20833.0,35.1476,35.18,35.1233,35.1719,20833.0
2018-03-29 14:50:00,43.49,43.5,43.43,43.47,19785.0,35.18,35.1881,35.1314,35.1638,19785.0
2018-03-29 14:55:00,43.47,43.5,43.44,43.44,16388.0,35.1638,35.1881,35.1395,35.1395,16388.0
2018-03-29 15:00:00,43.43,43.47,43.39,43.44,29559.0,35.1314,35.1638,35.0991,35.1395,29559.0
2018-03-29 15:05:00,43.45,43.53,43.44,43.53,58756.0,35.1476,35.2123,35.1395,35.2123,58756.0
2018-03-29 15:10:00,43.53,43.57,43.51,43.55,24380.0,35.2123,35.2447,35.1962,35.2285,24380.0
2018-03-29 15:15:00,43.54,43.55,43.46,43.48,31591.0,35.2204,35.2285,35.1557,35.1719,31591.0
2018-03-29 15:20:00,43.48,43.49,43.41,43.44,19173.0,35.1719,35.18,35.1153,35.1395,19173.0
2018-03-29 15:25:00,43.43,43.44,43.36,43.4,53018.0,35.1314,35.1395,35.0748,35.1072,53018.0
2018-03-29 15:30:00,43.4,43.43,43.34,43.36,51494.0,35.1072,35.1314,35.0586,35.0748,51494.0
2018-03-29 15:35:00,43.36,43.45,43.33,43.44,53660.0,35.0748,35.1476,35.0505,35.1395,53660.0
2018-03-29 15:40:00,43.44,43.48,43.41,43.42,63509.0,35.1395,35.1719,35.1153,35.1233,63509.0
2018-03-29 15:45:00,43.42,43.52,43.41,43.5,66351.0,35.1233,35.2042,35.1153,35.1881,66351.0
2018-03-29 15:50:00,43.5,43.51,43.45,43.46,93043.0,35.1881,35.1962,35.1476,35.1557,93043.0
2018-03-29 15:55:00,43.45,43.46,43.37,43.37,174177.0,35.1476,35.1557,35.0829,35.0829,174177.0
2018-04-02 09:30:00,43.33,43.44,43.3,43.37,53519.0,35.0505,35.1395,35.0263,35.0829,53519.0
2018-04-02 09:35:00,43.36,43.36,43.23,43.31,18432.0,35.0748,35.0748,34.9697,35.0344,18432.0
2018-04-02 09:40:00,43.32,43.45,43.23,43.45,22318.0,35.0425,35.1476,34.9697,35.1476,22318.0
2018-04-02 09:45:00,43.43,43.43,43.25,43.25,19104.0,35.1314,35.1314,34.9858,34.9858,19104.0
2018-04-02 09:50:00,43.25,43.27,43.21,43.24,17657.0,34.9858,35.002,34.9535,34.9777,17657.0
2018-04-02 09:55:00,43.23,43.24,43.2,43.21,16330.0,34.9697,34.9777,34.9454,34.9535,16330.0
2018-04-02 10:00:00,43.2,43.23,43.11,43.14,26760.0,34.9454,34.9697,34.8726,34.8969,26760.0
2018-04-02 10:05:00,43.14,43.15,43.08,43.08,17778.0,34.8969,34.9049,34.8483,34.8483,17778.0
2018-04-02 10:10:00,43.08,43.1,43.05,43.08,14383.0,34.8483,34.8645,34.824,34.8483,14383.0
2018-04-02 10:15:00,43.08,43.15,43.08,43.13,10590.0,34.8483,34.9049,34.8483,34.8888,10590.0
2018-04-02 10:20:00,43.13,43.14,43.06,43.11,19164.0,34.8888,34.8969,34.8321,34.8726,19164.0
2018-04-02 10:25:00,43.1,43.11,43.02,43.05,26503.0,34.8645,34.8726,34.7998,34.824,26503.0
2018-04-02 10:30:00,43.06,43.1,42.94,42.97,38393.0,34.8321,34.8645,34.7351,34.7593,38393.0
2018-04-02 10:35:00,42.97,42.98,42.93,42.96,15038.0,34.7593,34.7674,34.727,34.7512,15038.0
2018-04-02 10:40:00,42.96,43.0,42.95,42.98,10284.0,34.7512,34.7836,34.7432,34.7674,10284.0
2018-04-02 10:45:00,42.98,43.0,42.97,42.97,14996.0,34.7674,34.7836,34.7593,34.7593,14996.0
2018-04-02 10:50:00,42.96,42.96,42.83,42.84,12780.0,34.7512,34.7512,34.6461,34.6542,12780.0
2018-04-02 10:55:00,42.84,42.84,42.69,42.69,109492.0,34.6542,34.6542,34.5328,34.5328,109492.0
2018-04-02 11:00:00,42.67,42.68,42.6,42.63,21467.0,34.5167,34.5247,34.46,34.4843,21467.0
2018-04-02 11:05:00,42.62,42.66,42.57,42.66,20312.0,34.4762,34.5086,34.4358,34.5086,20312.0
2018-04-02 11:10:00,42.65,42.68,42.54,42.55,13769.0,34.5005,34.5247,34.4115,34.4196,13769.0
2018-04-02 11:15:00,42.56,42.62,42.55,42.56,22330.0,34.4277,34.4762,34.4196,34.4277,22330.0
2018-04-02 11:20:00,42.55,42.62,42.53,42.6,17966.0,34.4196,34.4762,34.4034,34.46,17966.0
2018-04-02 11:25:00,42.6,42.67,42.56,42.67,13027.0,34.46,34.5167,34.4277,34.5167,13027.0
2018-04-02 11:30:00,42.67,42.67,42.55,42.58,14766.0,34.5167,34.5167,34.4196,34.4439,14766.0
2018-04-02 11:35:00,42.56,42.56,42.35,42.39,41227.0,34.4277,34.4277,34.2578,34.2902,41227.0
2018-04-02 11:40:00,42.37,42.4,42.31,42.37,17477.0,34.274,34.2982,34.2254,34.274,17477.0
2018-04-02 11:45:00,42.36,42.52,42.34,42.5,16196.0,34.2659,34.3953,34.2497,34.3791,16196.0
2018-04-02 11:50:00,42.5,42.5,42.4,42.44,16245.0,34.3791,34.3791,34.2982,34.3306,16245.0
2018-04-02 11:55:00,42.44,42.48,42.39,42.41,12128.0,34.3306,34.363,34.2902,34.3063,12128.0
2018-04-02 12:00:00,42.4,42.41,42.32,42.37,23426.0,34.2982,34.3063,34.2335,34.274,23426.0
2018-04-02 12:05:00,42.37,42.37,42.26,42.29,22838.0,34.274,34.274,34.185,34.2093,22838.0
2018-04-02 12:10:00,42.27,42.32,42.22,42.25,34756.0,34.1931,34.2335,34.1526,34.1769,34756.0
2018-04-02 12:15:00,42.25,42.29,42.18,42.27,22389.0,34.1769,34.2093,34.1203,34.1931,22389.0
2018-04-02 12:20:00,42.26,42.3,42.24,42.25,9283.0,34.185,34.2174,34.1688,34.1769,9283.0
2018-04-02 12:25:00,42.24,42.31,42.22,42.31,28441.0,34.1688,34.2254,34.1526,34.2254,28441.0
2018-04-02 12:30:00,42.3,42.4,42.3,42.37,23835.0,34.2174,34.2982,34.2174,34.274,23835.0
2018-04-02 12:35:00,42.37,42.45,42.36,42.4,14548.0,34.274,34.3387,34.2659,34.2982,14548.0
2018-04-02 12:40:00,42.39,42.49,42.38,42.46,19257.0,34.2902,34.3711,34.2821,34.3468,19257.0
2018-04-02 12:45:00,42.45,42.45,42.39,42.42,9620.0,34.3387,34.3387,34.2902,34.3144,9620.0
2018-04-02 12:50:00,42.41,42.41,42.38,42.4,11396.0,34.3063,34.3063,34.2821,34.2982,11396.0
2018-04-02 12:55:00,42.4,42.41,42.38,42.39,14288.0,34.2982,34.3063,34.2821,34.2902,14288.0
2018-04-02 13:00:00,42.38,42.42,42.35,42.37,27273.0,34.2821,34.3144,34.2578,34.274,27273.0
2018-04-02 13:05:00,42.37,42.41,42.36,42.38,18403.0,34.274,34.3063,34.2659,34.2821,18403.0
2018-04-02 13:10:00,42.39,42.46,42.39,42.41,6669.0,34.2902,34.3468,34.2902,34.3063,6669.0
2018-04-02 13:15:00,42.41,42.46,42.41,42.42,15362.0,34.3063,34.3468,34.3063,34.3144,15362.0
2018-04-02 13:20:00,42.42,42.43,42.36,42.36,19605.0,34.3144,34.3225,34.2659,34.2659,19605.0
2018-04-02 13:25:00,42.36,42.37,42.24,42.24,38333.0,34.2659,34.274,34.1688,34.1688,38333.0
2018-04-02 13:30:00,42.23,42.25,42.21,42.23,23098.0,34.1607,34.1769,34.1446,34.1607,23098.0
2018-04-02 13:35:00,42.23,42.24,42.19,42.2,20510.0,34.1607,34.1688,34.1284,34.1365,20510.0
2018-04-02 13:40:00,42.2,42.21,42.08,42.08,36959.0,34.1365,34.1446,34.0394,34.0394,36959.0
2018-04-02 13:45:00,42.07,42.09,42.02,42.03,51479.0,34.0313,34.0475,33.9909,33.9989,51479.0
2018-04-02 13:50:00,42.02,42.09,42.02,42.06,24449.0,33.9909,34.0475,33.9909,34.0232,24449.0
2018-04-02 13:55:00,42.06,42.08,42.03,42.03,52527.0,34.0232,34.0394,33.9989,33.9989,52527.0
2018-04-02 14:00:00,42.02,42.03,41.94,41.97,43115.0,33.9909,33.9989,33.9261,33.9504,43115.0
2018-04-02 14:05:00,41.97,42.05,41.91,42.04,43396.0,33.9504,34.0151,33.9019,34.007,43396.0
2018-04-02 14:10:00,42.04,42.06,41.99,42.02,26399.0,34.007,34.0232,33.9666,33.9909,26399.0
2018-04-02 14:15:00,42.02,42.11,42.01,42.09,25314.0,33.9909,34.0637,33.9828,34.0475,25314.0
2018-04-02 14:20:00,42.1,42.18,42.1,42.11,16442.0,34.0556,34.1203,34.0556,34.0637,16442.0
2018-04-02 14:25:00,42.11,42.11,42.03,42.05,24334.0,34.0637,34.0637,33.9989,34.0151,24334.0
2018-04-02 14:30:00,42.05,42.1,42.02,42.05,30687.0,34.0151,34.0556,33.9909,34.0151,30687.0
2018-04-02 14:35:00,42.06,42.07,42.0,42.05,21071.0,34.0232,34.0313,33.9747,34.0151,21071.0
2018-04-02 14:40:00,42.04,42.04,41.98,41.99,35623.0,34.007,34.007,33.9585,33.9666,35623.0
2018-04-02 14:45:00,41.98,42.05,41.96,42.05,22768.0,33.9585,34.0151,33.9423,34.0151,22768.0
2018-04-02 14:50:00,42.06,42.11,42.05,42.11,20830.0,34.0232,34.0637,34.0151,34.0637,20830.0
2018-04-02 14:55:00,42.1,42.11,42.02,42.06,33232.0,34.0556,34.0637,33.9909,34.0232,33232.0
2018-04-02 15:00:00,42.06,42.08,42.0,42.03,28981.0,34.0232,34.0394,33.9747,33.9989,28981.0
2018-04-02 15:05:00,42.02,42.03,41.98,42.0,26850.0,33.9909,33.9989,33.9585,33.9747,26850.0
2018-04-02 15:10:00,42.0,42.1,41.97,42.09,34609.0,33.9747,34.0556,33.9504,34.0475,34609.0
2018-04-02 15:15:00,42.09,42.14,42.05,42.14,56205.0,34.0475,34.0879,34.0151,34.0879,56205.0
2018-04-02 15:20:00,42.14,42.21,42.12,42.18,61755.0,34.0879,34.1446,34.0718,34.1203,61755.0
2018-04-02 15:25:00,42.18,42.18,42.1,42.12,29576.0,34.1203,34.1203,34.0556,34.0718,29576.0
2018-04-02 15:30:00,42.12,42.17,42.1,42.1,39516.0,34.0718,34.1122,34.0556,34.0556,39516.0
2018-04-02 15:35:00,42.11,42.23,42.11,42.21,45542.0,34.0637,34.1607,34.0637,34.1446,45542.0
2018-04-02 15:40:00,42.21,42.24,42.15,42.19,50710.0,34.1446,34.1688,34.096,34.1284,50710.0
2018-04-02 15:45:00,42.19,42.31,42.18,42.24,72544.0,34.1284,34.2254,34.1203,34.1688,72544.0
2018-04-02 15:50:00,42.25,42.38,42.25,42.34,83348.0,34.1769,34.2821,34.1769,34.2497,83348.0
2018-04-02 15:55:00,42.34,42.36,42.24,42.27,171511.0,34.2497,34.2659,34.1688,34.1931,171511.0
2018-04-03 09:30:00,42.47,42.59,42.37,42.46,102745.0,34.3549,34.4519,34.274,34.3468,102745.0
2018-04-03 09:35:00,42.44,42.52,42.4,42.49,24945.0,34.3306,34.3953,34.2982,34.3711,24945.0
2018-04-03 09:40:00,42.48,42.58,42.43,42.52,27612.0,34.363,34.4439,34.3225,34.3953,27612.0
2018-04-03 09:45:00,42.52,42.65,42.5,42.6,22837.0,34.3953,34.5005,34.3791,34.46,22837.0
2018-04-03 09:50:00,42.61,42.62,42.5,42.52,12108.0,34.4681,34.4762,34.3791,34.3953,12108.0
2018-04-03 09:55:00,42.55,42.56,42.46,42.52,15571.0,34.4196,34.4277,34.3468,34.3953,15571.0
2018-04-03 10:00:00,42.54,42.57,42.49,42.52,14659.0,34.4115,34.4358,34.3711,34.3953,14659.0
2018-04-03 10:05:00,42.53,42.55,42.48,42.54,20113.0,34.4034,34.4196,34.363,34.4115,20113.0
2018-04-03 10:10:00,42.54,42.57,42.43,42.44,22054.0,34.4115,34.4358,34.3225,34.3306,22054.0
2018-04-03 10:15:00,42.45,42.49,42.36,42.36,17131.0,34.3387,34.3711,34.2659,34.2659,17131.0
2018-04-03 10:20:00,42.37,42.42,42.32,42.36,16559.0,34.274,34.3144,34.2335,34.2659,16559.0
2018-04-03 10:25:00,42.35,42.41,42.3,42.41,19873.0,34.2578,34.3063,34.2174,34.3063,19873.0
2018-04-03 10:30:00,42.4,42.44,42.39,42.42,12135.0,34.2982,34.3306,34.2902,34.3144,12135.0
2018-04-03 10:35:00,42.42,42.49,42.42,42.47,10738.0,34.3144,34.3711,34.3144,34.3549,10738.0
2018-04-03 10:40:00,42.47,42.55,42.46,42.53,12482.0,34.3549,34.4196,34.3468,34.4034,12482.0
2018-04-03 10:45:00,42.53,42.62,42.51,42.55,11519.0,34.4034,34.4762,34.3872,34.4196,11519.0
2018-04-03 10:50:00,42.54,42.63,42.54,42.6,17671.0,34.4115,34.4843,34.4115,34.46,17671.0
2018-04-03 10:55:00,42.61,42.69,42.58,42.69,23900.0,34.4681,34.5328,34.4439,34.5328,23900.0
2018-04-03 11:00:00,42.69,42.7,42.63,42.68,13857.0,34.5328,34.5409,34.4843,34.5247,13857.0
2018-04-03 11:05:00,42.69,42.73,42.67,42.73,13566.0,34.5328,34.5652,34.5167,34.5652,13566.0
2018-04-03 11:10:00,42.73,42.73,42.61,42.64,11731.0,34.5652,34.5652,34.4681,34.4924,11731.0
2018-04-03 11:15:00,42.64,42.65,42.57,42.6,12467.0,34.4924,34.5005,34.4358,34.46,12467.0
2018-04-03 11:20:00,42.61,42.64,42.58,42.59,10418.0,34.4681,34.4924,34.4439,34.4519,10418.0
2018-04-03 11:25:00,42.59,42.67,42.59,42.61,12491.0,34.4519,34.5167,34.4519,34.4681,12491.0
2018-04-03 11:30:00,42.6,42.63,42.58,42.58,18727.0,34.46,34.4843,34.4439,34.4439,18727.0
2018-04-03 11:35:00,42.57,42.6,42.55,42.56,24618.0,34.4358,34.46,34.4196,34.4277,24618.0
2018-04-03 11:40:00,42.56,42.63,42.54,42.62,20876.0,34.4277,34.4843,34.4115,34.4762,20876.0
2018-04-03 11:45:00,42.63,42.63,42.56,42.57,13830.0,34.4843,34.4843,34.4277,34.4358,13830.0
2018-04-03 11:50:00,42.58,42.62,42.52,42.61,13115.0,34.4439,34.4762,34.3953,34.4681,13115.0
2018-04-03 11:55:00,42.62,42.64,42.6,42.6,15332.0,34.4762,34.4924,34.46,34.46,15332.0
2018-04-03 12:00:00,42.61,42.75,42.61,42.75,16984.0,34.4681,34.5814,34.4681,34.5814,16984.0
2018-04-03 12:05:00,42.75,42.76,42.7,42.74,15954.0,34.5814,34.5895,34.5409,34.5733,15954.0
2018-04-03 12:10:00,42.74,42.74,42.7,42.73,13483.0,34.5733,34.5733,34.5409,34.5652,13483.0
2018-04-03 12:15:00,42.74,42.76,42.69,42.74,23972.0,34.5733,34.5895,34.5328,34.5733,23972.0
2018-04-03 12:20:00,42.73,42.76,42.72,42.76,22488.0,34.5652,34.5895,34.5571,34.5895,22488.0
2018-04-03 12:25:00,42.76,42.79,42.74,42.79,15267.0,34.5895,34.6137,34.5733,34.6137,15267.0
2018-04-03 12:30:00,42.78,42.82,42.76,42.81,22597.0,34.6056,34.638,34.5895,34.6299,22597.0
2018-04-03 12:35:00,42.8,42.82,42.78,42.79,20215.0,34.6218,34.638,34.6056,34.6137,20215.0
2018-04-03 12:40:00,42.78,42.9,42.78,42.86,19479.0,34.6056,34.7027,34.6056,34.6704,19479.0
2018-04-03 12:45:00,42.85,42.85,42.75,42.78,13927.0,34.6623,34.6623,34.5814,34.6056,13927.0
2018-04-03 12:50:00,42.78,42.83,42.77,42.77,11199.0,34.6056,34.6461,34.5976,34.5976,11199.0
2018-04-03 12:55:00,42.77,42.8,42.76,42.77,12199.0,34.5976,34.6218,34.5895,34.5976,12199.0
2018-04-03 13:00:00,42.78,42.81,42.74,42.81,20749.0,34.6056,34.6299,34.5733,34.6299,20749.0
2018-04-03 13:05:00,42.8,42.8,42.73,42.73,13777.0,34.6218,34.6218,34.5652,34.5652,13777.0
2018-04-03 13:10:00,42.72,42.77,42.72,42.73,13672.0,34.5571,34.5976,34.5571,34.5652,13672.0
2018-04-03 13:15:00,42.74,42.76,42.72,42.76,8105.0,34.5733,34.5895,34.5571,34.5895,8105.0
2018-04-03 13:20:00,42.76,42.79,42.74,42.78,22419.0,34.5895,34.6137,34.5733,34.6056,22419.0
2018-04-03 13:25:00,42.78,42.82,42.77,42.77,18983.0,34.6056,34.638,34.5976,34.5976,18983.0
2018-04-03 13:30:00,42.78,42.8,42.74,42.75,12722.0,34.6056,34.6218,34.5733,34.5814,12722.0
2018-04-03 13:35:00,42.76,42.81,42.73,42.79,28980.0,34.5895,34.6299,34.5652,34.6137,28980.0
2018-04-03 13:40:00,42.79,42.79,42.75,42.77,37626.0,34.6137,34.6137,34.5814,34.5976,37626.0
2018-04-03 13:45:00,42.77,42.79,42.75,42.77,48390.0,34.5976,34.6137,34.5814,34.5976,48390.0
2018-04-03 13:50:00,42.77,42.88,42.77,42.88,40009.0,34.5976,34.6865,34.5976,34.6865,40009.0
2018-04-03 13:55:00,42.88,42.93,42.85,42.9,51143.0,34.6865,34.727,34.6623,34.7027,51143.0
2018-04-03 14:00:00,42.91,42.95,42.86,42.95,55056.0,34.7108,34.7432,34.6704,34.7432,55056.0
2018-04-03 14:05:00,42.95,42.96,42.9,42.94,54832.0,34.7432,34.7512,34.7027,34.7351,54832.0
2018-04-03 14:10:00,42.94,42.98,42.92,42.98,56079.0,34.7351,34.7674,34.7189,34.7674,56079.0
2018-04-03 14:15:00,42.98,43.03,42.94,43.02,52233.0,34.7674,34.8079,34.7351,34.7998,52233.0
2018-04-03 14:20:00,43.02,43.12,43.0,43.11,43321.0,34.7998,34.8807,34.7836,34.8726,43321.0
2018-04-03 14:25:00,43.1,43.12,43.06,43.1,82326.0,34.8645,34.8807,34.8321,34.8645,82326.0
2018-04-03 14:30:00,43.11,43.11,42.99,42.99,77888.0,34.8726,34.8726,34.7755,34.7755,77888.0
2018-04-03 14:35:00,43.0,43.0,42.94,42.99,55180.0,34.7836,34.7836,34.7351,34.7755,55180.0
2018-04-03 14:40:00,42.99,43.08,42.97,43.06,75683.0,34.7755,34.8483,34.7593,34.8321,75683.0
2018-04-03 14:45:00,43.06,43.23,43.05,43.23,90813.0,34.8321,34.9697,34.824,34.9697,90813.0
2018-04-03 14:50:00,43.23,43.26,43.16,43.26,66588.0,34.9697,34.9939,34.913,34.9939,66588.0
2018-04-03 14:55:00,43.26,43.33,43.19,43.19,50847.0,34.9939,35.0505,34.9373,34.9373,50847.0
2018-04-03 15:00:00,43.19,43.32,43.17,43.32,60677.0,34.9373,35.0425,34.9211,35.0425,60677.0
2018-04-03 15:05:00,43.33,43.45,43.32,43.42,80743.0,35.0505,35.1476,35.0425,35.1233,80743.0
2018-04-03 15:10:00,43.41,43.44,43.27,43.29,70604.0,35.1153,35.1395,35.002,35.0182,70604.0
2018-04-03 15:15:00,43.29,43.29,43.23,43.28,39741.0,35.0182,35.0182,34.9697,35.0101,39741.0
2018-04-03 15:20:00,43.29,43.31,43.23,43.31,42005.0,35.0182,35.0344,34.9697,35.0344,42005.0
2018-04-03 15:25:00,43.31,43.38,43.29,43.37,49598.0,35.0344,35.091,35.0182,35.0829,49598.0
2018-04-03 15:30:00,43.38,43.38,43.22,43.24,54090.0,35.091,35.091,34.9616,34.9777,54090.0
2018-04-03 15:35:00,43.24,43.24,43.16,43.19,56419.0,34.9777,34.9777,34.913,34.9373,56419.0
2018-04-03 15:40:00,43.2,43.21,43.17,43.19,78358.0,34.9454,34.9535,34.9211,34.9373,78358.0
2018-04-03 15:45:00,43.18,43.26,43.15,43.16,85802.0,34.9292,34.9939,34.9049,34.913,85802.0
2018-04-03 15:50:00,43.16,43.21,43.11,43.13,103303.0,34.913,34.9535,34.8726,34.8888,103303.0
2018-04-03 15:55:00,43.13,43.19,43.12,43.13,232213.0,34.8888,34.9373,34.8807,34.8888,232213.0
2018-04-04 09:30:00,42.58,42.9,42.46,42.71,230419.0,34.4439,34.7027,34.3468,34.549,230419.0
2018-04-04 09:35:00,42.72,43.24,42.7,43.2,136794.0,34.5571,34.9777,34.5409,34.9454,136794.0
2018-04-04 09:40:00,43.21,43.27,42.94,43.22,114114.0,34.9535,35.002,34.7351,34.9616,114114.0
2018-04-04 09:45:00,43.21,43.27,42.98,43.25,163655.0,34.9535,35.002,34.7674,34.9858,163655.0
2018-04-04 09:50:00,43.26,43.4,43.23,43.35,131403.0,34.9939,35.1072,34.9697,35.0667,131403.0
2018-04-04 09:55:00,43.36,43.37,43.19,43.27,58251.0,35.0748,35.0829,34.9373,35.002,58251.0
2018-04-04 10:00:00,43.27,43.27,43.19,43.24,39251.0,35.002,35.002,34.9373,34.9777,39251.0
2018-04-04 10:05:00,43.25,43.42,43.25,43.38,36359.0,34.9858,35.1233,34.9858,35.091,36359.0
2018-04-04 10:10:00,43.38,43.45,43.36,43.44,48431.0,35.091,35.1476,35.0748,35.1395,48431.0
2018-04-04 10:15:00,43.45,43.53,43.34,43.51,54546.0,35.1476,35.2123,35.0586,35.1962,54546.0
2018-04-04 10:20:00,43.51,43.51,43.41,43.41,34486.0,35.1962,35.1962,35.1153,35.1153,34486.0
2018-04-04 10:25:00,43.42,43.55,43.41,43.51,34654.0,35.1233,35.2285,35.1153,35.1962,34654.0
2018-04-04 10:30:00,43.51,43.52,43.34,43.35,36675.0,35.1962,35.2042,35.0586,35.0667,36675.0
2018-04-04 10:35:00,43.38,43.43,43.31,43.39,23406.0,35.091,35.1314,35.0344,35.0991,23406.0
2018-04-04 10:40:00,43.39,43.48,43.39,43.45,17795.0,35.0991,35.1719,35.0991,35.1476,17795.0
2018-04-04 10:45:00,43.45,43.56,43.45,43.55,18937.0,35.1476,35.2366,35.1476,35.2285,18937.0
2018-04-04 10:50:00,43.56,43.74,43.56,43.72,90553.0,35.2366,35.3822,35.2366,35.366,90553.0
2018-04-04 10:55:00,43.71,43.77,43.67,43.75,33042.0,35.3579,35.4065,35.3256,35.3903,33042.0
2018-04-04 11:00:00,43.74,43.84,43.68,43.83,57836.0,35.3822,35.4631,35.3337,35.455,57836.0
2018-04-04 11:05:00,43.83,43.87,43.73,43.74,44037.0,35.455,35.4874,35.3741,35.3822,44037.0
2018-04-04 11:10:00,43.73,43.8,43.71,43.74,27171.0,35.3741,35.4307,35.3579,35.3822,27171.0
2018-04-04 11:15:00,43.72,43.88,43.69,43.75,36124.0,35.366,35.4955,35.3418,35.3903,36124.0
2018-04-04 11:20:00,43.75,43.8,43.67,43.77,30078.0,35.3903,35.4307,35.3256,35.4065,30078.0
2018-04-04 11:25:00,43.77,43.77,43.67,43.73,22996.0,35.4065,35.4065,35.3256,35.3741,22996.0
2018-04-04 11:30:00,43.72,43.78,43.68,43.7,27135.0,35.366,35.4146,35.3337,35.3498,27135.0
2018-04-04 11:35:00,43.69,43.72,43.65,43.72,27836.0,35.3418,35.366,35.3094,35.366,27836.0
2018-04-04 11:40:00,43.72,43.72,43.62,43.66,24066.0,35.366,35.366,35.2851,35.3175,24066.0
2018-04-04 11:45:00,43.66,43.66,43.56,43.57,24694.0,35.3175,35.3175,35.2366,35.2447,24694.0
2018-04-04 11:50:00,43.57,43.61,43.56,43.6,33510.0,35.2447,35.277,35.2366,35.269,33510.0
2018-04-04 11:55:00,43.6,43.72,43.6,43.69,18301.0,35.269,35.366,35.269,35.3418,18301.0
2018-04-04 12:00:00,43.69,43.7,43.65,43.67,16941.0,35.3418,35.3498,35.3094,35.3256,16941.0
2018-04-04 12:05:00,43.66,43.67,43.62,43.66,26260.0,35.3175,35.3256,35.2851,35.3175,26260.0
2018-04-04 12:10:00,43.67,43.73,43.66,43.7,54568.0,35.3256,35.3741,35.3175,35.3498,54568.0
2018-04-04 12:15:00,43.69,43.73,43.67,43.71,19996.0,35.3418,35.3741,35.3256,35.3579,19996.0
2018-04-04 12:20:00,43.71,43.81,43.7,43.79,24177.0,35.3579,35.4388,35.3498,35.4226,24177.0
2018-04-04 12:25:00,43.79,43.8,43.76,43.8,15138.0,35.4226,35.4307,35.3984,35.4307,15138.0
2018-04-04 12:30:00,43.8,43.85,43.77,43.84,24243.0,35.4307,35.4712,35.4065,35.4631,24243.0
2018-04-04 12:35:00,43.84,43.93,43.83,43.84,116898.0,35.4631,35.5359,35.455,35.4631,116898.0
2018-04-04 12:40:00,43.84,43.84,43.78,43.81,31638.0,35.4631,35.4631,35.4146,35.4388,31638.0
2018-04-04 12:45:00,43.82,43.86,43.8,43.84,15118.0,35.4469,35.4793,35.4307,35.4631,15118.0
2018-04-04 12:50:00,43.83,43.89,43.82,43.89,20416.0,35.455,35.5035,35.4469,35.5035,20416.0
2018-04-04 12:55:00,43.88,43.92,43.86,43.87,24705.0,35.4955,35.5278,35.4793,35.4874,24705.0
2018-04-04 13:00:00,43.88,43.93,43.87,43.88,20599.0,35.4955,35.5359,35.4874,35.4955,20599.0
2018-04-04 13:05:00,43.88,43.88,43.79,43.82,20713.0,35.4955,35.4955,35.4226,35.4469,20713.0
2018-04-04 13:10:00,43.82,43.83,43.78,43.79,15098.0,35.4469,35.455,35.4146,35.4226,15098.0
2018-04-04 13:15:00,43.79,43.81,43.77,43.77,13694.0,35.4226,35.4388,35.4065,35.4065,13694.0
2018-04-04 13:20:00,43.77,43.83,43.75,43.78,28583.0,35.4065,35.455,35.3903,35.4146,28583.0
2018-04-04 13:25:00,43.78,43.8,43.72,43.78,18643.0,35.4146,35.4307,35.366,35.4146,18643.0
2018-04-04 13:30:00,43.77,43.77,43.69,43.7,15706.0,35.4065,35.4065,35.3418,35.3498,15706.0
2018-04-04 13:35:00,43.69,43.75,43.68,43.74,17472.0,35.3418,35.3903,35.3337,35.3822,17472.0
2018-04-04 13:40:00,43.75,43.8,43.75,43.79,15739.0,35.3903,35.4307,35.3903,35.4226,15739.0
2018-04-04 13:45:00,43.79,43.8,43.71,43.72,15775.0,35.4226,35.4307,35.3579,35.366,15775.0
2018-04-04 13:50:00,43.72,43.72,43.68,43.71,17582.0,35.366,35.366,35.3337,35.3579,17582.0
2018-04-04 13:55:00,43.71,43.75,43.7,43.75,35835.0,35.3579,35.3903,35.3498,35.3903,35835.0
2018-04-04 14:00:00,43.75,43.77,43.74,43.76,17687.0,35.3903,35.4065,35.3822,35.3984,17687.0
2018-04-04 14:05:00,43.77,43.82,43.77,43.8,22883.0,35.4065,35.4469,35.4065,35.4307,22883.0
2018-04-04 14:10:00,43.8,43.82,43.79,43.8,101170.0,35.4307,35.4469,35.4226,35.4307,101170.0
2018-04-04 14:15:00,43.8,43.96,43.79,43.96,52178.0,35.4307,35.5602,35.4226,35.5602,52178.0
2018-04-04 14:20:00,43.97,43.99,43.96,43.98,24005.0,35.5683,35.5844,35.5602,35.5763,24005.0
2018-04-04 14:25:00,43.97,44.0,43.95,44.0,29820.0,35.5683,35.5925,35.5521,35.5925,29820.0
2018-04-04 14:30:00,44.0,44.0,43.94,43.94,28579.0,35.5925,35.5925,35.544,35.544,28579.0
2018-04-04 14:35:00,43.94,44.0,43.93,43.96,38146.0,35.544,35.5925,35.5359,35.5602,38146.0
2018-04-04 14:40:00,43.95,44.08,43.92,44.06,40755.0,35.5521,35.6572,35.5278,35.6411,40755.0
2018-04-04 14:45:00,44.07,44.1,44.02,44.04,27232.0,35.6491,35.6734,35.6087,35.6249,27232.0
2018-04-04 14:50:00,44.05,44.05,43.98,43.98,25038.0,35.633,35.633,35.5763,35.5763,25038.0
2018-04-04 14:55:00,43.98,44.01,43.96,44.0,22157.0,35.5763,35.6006,35.5602,35.5925,22157.0
2018-04-04 15:00:00,43.99,44.06,43.99,44.04,23416.0,35.5844,35.6411,35.5844,35.6249,23416.0
2018-04-04 15:05:00,44.04,44.06,44.01,44.02,21912.0,35.6249,35.6411,35.6006,35.6087,21912.0
2018-04-04 15:10:00,44.02,44.02,43.94,43.94,25688.0,35.6087,35.6087,35.544,35.544,25688.0
2018-04-04 15:15:00,43.94,43.96,43.9,43.9,37457.0,35.544,35.5602,35.5116,35.5116,37457.0
2018-04-04 15:20:00,43.91,44.0,43.91,43.98,84685.0,35.5197,35.5925,35.5197,35.5763,84685.0
2018-04-04 15:25:00,43.98,44.05,43.98,44.02,42978.0,35.5763,35.633,35.5763,35.6087,42978.0
2018-04-04 15:30:00,44.02,44.03,43.98,43.99,111683.0,35.6087,35.6168,35.5763,35.5844,111683.0
2018-04-04 15:35:00,44.0,44.04,43.97,44.0,83857.0,35.5925,35.6249,35.5683,35.5925,83857.0
2018-04-04 15:40:00,43.99,44.02,43.95,43.96,77274.0,35.5844,35.6087,35.5521,35.5602,77274.0
2018-04-04 15:45:00,43.95,44.0,43.92,43.95,150192.0,35.5521,35.5925,35.5278,35.5521,150192.0
2018-04-04 15:50:00,43.95,43.97,43.92,43.93,143830.0,35.5521,35.5683,35.5278,35.5359,143830.0
2018-04-04 15:55:00,43.93,43.96,43.88,43.89,409423.0,35.5359,35.5602,35.4955,35.5035,409423.0
2018-04-05 09:30:00,44.29,44.38,43.97,44.14,140771.0,35.8271,35.8999,35.5683,35.7058,140771.0
2018-04-05 09:35:00,44.12,44.16,43.95,43.97,155603.0,35.6896,35.722,35.5521,35.5683,155603.0
2018-04-05 09:40:00,43.98,44.08,43.93,44.05,98772.0,35.5763,35.6572,35.5359,35.633,98772.0
2018-04-05 09:45:00,44.06,44.27,44.06,44.2,273235.0,35.6411,35.8109,35.6411,35.7543,273235.0
2018-04-05 09:50:00,44.21,44.28,44.06,44.25,283819.0,35.7624,35.819,35.6411,35.7948,283819.0
2018-04-05 09:55:00,44.23,44.28,44.13,44.27,29913.0,35.7786,35.819,35.6977,35.8109,29913.0
2018-04-05 10:00:00,44.28,44.44,44.26,44.44,116287.0,35.819,35.9484,35.8028,35.9484,116287.0
2018-04-05 10:05:00,44.44,44.51,44.38,44.44,70736.0,35.9484,36.0051,35.8999,35.9484,70736.0
2018-04-05 10:10:00,44.44,44.52,44.44,44.44,34398.0,35.9484,36.0132,35.9484,35.9484,34398.0
2018-04-05 10:15:00,44.45,44.55,44.41,44.46,54650.0,35.9565,36.0374,35.9242,35.9646,54650.0
2018-04-05 10:20:00,44.47,44.59,44.43,44.58,44244.0,35.9727,36.0698,35.9404,36.0617,44244.0
2018-04-05 10:25:00,44.57,44.59,44.49,44.57,30083.0,36.0536,36.0698,35.9889,36.0536,30083.0
2018-04-05 10:30:00,44.57,44.58,44.5,44.58,30284.0,36.0536,36.0617,35.997,36.0617,30284.0
2018-04-05 10:35:00,44.59,44.62,44.47,44.53,49788.0,36.0698,36.0941,35.9727,36.0213,49788.0
2018-04-05 10:40:00,44.53,44.61,44.53,44.61,41324.0,36.0213,36.086,36.0213,36.086,41324.0
2018-04-05 10:45:00,44.61,44.64,44.56,44.57,24550.0,36.086,36.1102,36.0455,36.0536,24550.0
2018-04-05 10:50:00,44.57,44.61,44.53,44.57,33323.0,36.0536,36.086,36.0213,36.0536,33323.0
2018-04-05 10:55:00,44.57,44.63,44.55,44.6,21831.0,36.0536,36.1021,36.0374,36.0779,21831.0
2018-04-05 11:00:00,44.6,44.61,44.5,44.58,30700.0,36.0779,36.086,35.997,36.0617,30700.0
2018-04-05 11:05:00,44.58,44.71,44.57,44.71,55486.0,36.0617,36.1669,36.0536,36.1669,55486.0
2018-04-05 11:10:00,44.71,44.73,44.62,44.63,54573.0,36.1669,36.183,36.0941,36.1021,54573.0
2018-04-05 11:15:00,44.63,44.67,44.58,44.61,35222.0,36.1021,36.1345,36.0617,36.086,35222.0
2018-04-05 11:20:00,44.61,44.65,44.6,44.62,20247.0,36.086,36.1183,36.0779,36.0941,20247.0
2018-04-05 11:25:00,44.62,44.64,44.58,44.61,91716.0,36.0941,36.1102,36.0617,36.086,91716.0
2018-04-05 11:30:00,44.6,44.61,44.5,44.52,23989.0,36.0779,36.086,35.997,36.0132,23989.0
2018-04-05 11:35:00,44.5,44.55,44.46,44.53,17570.0,35.997,36.0374,35.9646,36.0213,17570.0
2018-04-05 11:40:00,44.52,44.56,44.5,44.53,15667.0,36.0132,36.0455,35.997,36.0213,15667.0
2018-04-05 11:45:00,44.53,44.56,44.5,44.53,26040.0,36.0213,36.0455,35.997,36.0213,26040.0
2018-04-05 11:50:00,44.53,44.56,44.49,44.49,102424.0,36.0213,36.0455,35.9889,35.9889,102424.0
2018-04-05 11:55:00,44.49,44.51,44.3,44.39,58469.0,35.9889,36.0051,35.8352,35.908,58469.0
2018-04-05 12:00:00,44.39,44.43,44.36,44.37,18655.0,35.908,35.9404,35.8837,35.8918,18655.0
2018-04-05 12:05:00,44.38,44.44,44.34,44.39,24800.0,35.8999,35.9484,35.8676,35.908,24800.0
2018-04-05 12:10:00,44.4,44.4,44.34,44.38,15209.0,35.9161,35.9161,35.8676,35.8999,15209.0
2018-04-05 12:15:00,44.38,44.38,44.27,44.31,24285.0,35.8999,35.8999,35.8109,35.8433,24285.0
2018-04-05 12:20:00,44.3,44.35,44.28,44.3,29274.0,35.8352,35.8756,35.819,35.8352,29274.0
2018-04-05 12:25:00,44.3,44.43,44.3,44.42,33643.0,35.8352,35.9404,35.8352,35.9323,33643.0
2018-04-05 12:30:00,44.41,44.5,44.41,44.48,26403.0,35.9242,35.997,35.9242,35.9808,26403.0
2018-04-05 12:35:00,44.48,44.5,44.42,44.49,33159.0,35.9808,35.997,35.9323,35.9889,33159.0
2018-04-05 12:40:00,44.49,44.49,44.41,44.42,16384.0,35.9889,35.9889,35.9242,35.9323,16384.0
2018-04-05 12:45:00,44.42,44.46,44.4,44.44,17927.0,35.9323,35.9646,35.9161,35.9484,17927.0
2018-04-05 12:50:00,44.45,44.46,44.44,44.45,13291.0,35.9565,35.9646,35.9484,35.9565,13291.0
2018-04-05 12:55:00,44.46,44.5,44.46,44.5,18029.0,35.9646,35.997,35.9646,35.997,18029.0
2018-04-05 13:00:00,44.49,44.54,44.48,44.52,22692.0,35.9889,36.0293,35.9808,36.0132,22692.0
2018-04-05 13:05:00,44.53,44.53,44.5,44.51,20289.0,36.0213,36.0213,35.997,36.0051,20289.0
2018-04-05 13:10:00,44.51,44.52,44.45,44.46,11848.0,36.0051,36.0132,35.9565,35.9646,11848.0
2018-04-05 13:15:00,44.46,44.46,44.4,44.4,11234.0,35.9646,35.9646,35.9161,35.9161,11234.0
2018-04-05 13:20:00,44.4,44.4,44.34,44.37,30019.0,35.9161,35.9161,35.8676,35.8918,30019.0
2018-04-05 13:25:00,44.37,44.38,44.34,44.37,16677.0,35.8918,35.8999,35.8676,35.8918,16677.0
2018-04-05 13:30:00,44.36,44.4,44.34,44.39,24177.0,35.8837,35.9161,35.8676,35.908,24177.0
2018-04-05 13:35:00,44.4,44.41,44.34,44.36,15411.0,35.9161,35.9242,35.8676,35.8837,15411.0
2018-04-05 13:40:00,44.35,44.36,44.23,44.23,54462.0,35.8756,35.8837,35.7786,35.7786,54462.0
2018-04-05 13:45:00,44.23,44.27,44.21,44.26,18081.0,35.7786,35.8109,35.7624,35.8028,18081.0
2018-04-05 13:50:00,44.25,44.34,44.24,44.33,24126.0,35.7948,35.8676,35.7867,35.8595,24126.0
2018-04-05 13:55:00,44.34,44.37,44.31,44.35,25233.0,35.8676,35.8918,35.8433,35.8756,25233.0
2018-04-05 14:00:00,44.36,44.41,44.32,44.4,27088.0,35.8837,35.9242,35.8514,35.9161,27088.0
2018-04-05 14:05:00,44.39,44.39,44.33,44.36,24601.0,35.908,35.908,35.8595,35.8837,24601.0
2018-04-05 14:10:00,44.36,44.41,44.36,44.39,30738.0,35.8837,35.9242,35.8837,35.908,30738.0
2018-04-05 14:15:00,44.38,44.39,44.34,44.39,25577.0,35.8999,35.908,35.8676,35.908,25577.0
2018-04-05 14:20:00,44.4,44.41,44.32,44.32,50138.0,35.9161,35.9242,35.8514,35.8514,50138.0
2018-04-05 14:25:00,44.32,44.37,44.31,44.33,49696.0,35.8514,35.8918,35.8433,35.8595,49696.0
2018-04-05 14:30:00,44.34,44.43,44.34,44.43,21532.0,35.8676,35.9404,35.8676,35.9404,21532.0
2018-04-05 14:35:00,44.43,44.44,44.36,44.36,21765.0,35.9404,35.9484,35.8837,35.8837,21765.0
2018-04-05 14:40:00,44.37,44.44,44.36,44.44,36143.0,35.8918,35.9484,35.8837,35.9484,36143.0
2018-04-05 14:45:00,44.45,44.5,44.44,44.45,27948.0,35.9565,35.997,35.9484,35.9565,27948.0
2018-04-05 14:50:00,44.44,44.5,44.43,44.48,28182.0,35.9484,35.997,35.9404,35.9808,28182.0
2018-04-05 14:55:00,44.5,44.53,44.46,44.48,60553.0,35.997,36.0213,35.9646,35.9808,60553.0
2018-04-05 15:00:00,44.49,44.49,44.43,44.44,26032.0,35.9889,35.9889,35.9404,35.9484,26032.0
2018-04-05 15:05:00,44.44,44.5,44.42,44.49,45592.0,35.9484,35.997,35.9323,35.9889,45592.0
2018-04-05 15:10:00,44.49,44.51,44.47,44.47,66458.0,35.9889,36.0051,35.9727,35.9727,66458.0
2018-04-05 15:15:00,44.47,44.49,44.43,44.47,39060.0,35.9727,35.9889,35.9404,35.9727,39060.0
2018-04-05 15:20:00,44.48,44.51,44.46,44.5,28923.0,35.9808,36.0051,35.9646,35.997,28923.0
2018-04-05 15:25:00,44.5,44.5,44.46,44.49,40791.0,35.997,35.997,35.9646,35.9889,40791.0
2018-04-05 15:30:00,44.49,44.5,44.38,44.4,66660.0,35.9889,35.997,35.8999,35.9161,66660.0
2018-04-05 15:35:00,44.41,44.42,44.36,44.39,94679.0,35.9242,35.9323,35.8837,35.908,94679.0
2018-04-05 15:40:00,44.39,44.47,44.38,44.44,164888.0,35.908,35.9727,35.8999,35.9484,164888.0
2018-04-05 15:45:00,44.45,44.47,44.43,44.47,101224.0,35.9565,35.9727,35.9404,35.9727,101224.0
2018-04-05 15:50:00,44.47,44.47,44.4,44.45,149553.0,35.9727,35.9727,35.9161,35.9565,149553.0
2018-04-05 15:55:00,44.45,44.56,44.39,44.46,671577.0,35.9565,36.0455,35.908,35.9646,671577.0
2018-04-06 09:30:00,44.2,44.28,43.97,44.27,61166.0,35.7543,35.819,35.5683,35.8109,61166.0
2018-04-06 09:35:00,44.27,44.43,44.21,44.38,51717.0,35.8109,35.9404,35.7624,35.8999,51717.0
2018-04-06 09:40:00,44.37,44.56,44.36,44.56,106984.0,35.8918,36.0455,35.8837,36.0455,106984.0
2018-04-06 09:45:00,44.56,44.75,44.53,44.72,81813.0,36.0455,36.1992,36.0213,36.1749,81813.0
2018-04-06 09:50:00,44.7,44.74,44.52,44.53,55194.0,36.1588,36.1911,36.0132,36.0213,55194.0
2018-04-06 09:55:00,44.52,44.57,44.43,44.44,43329.0,36.0132,36.0536,35.9404,35.9484,43329.0
2018-04-06 10:00:00,44.45,44.51,44.44,44.51,41533.0,35.9565,36.0051,35.9484,36.0051,41533.0
2018-04-06 10:05:00,44.51,44.58,44.49,44.52,124679.0,36.0051,36.0617,35.9889,36.0132,124679.0
2018-04-06 10:10:00,44.52,44.71,44.49,44.66,58005.0,36.0132,36.1669,35.9889,36.1264,58005.0
2018-04-06 10:15:00,44.66,44.66,44.58,44.63,26884.0,36.1264,36.1264,36.0617,36.1021,26884.0
2018-04-06 10:20:00,44.62,44.73,44.62,44.65,22373.0,36.0941,36.183,36.0941,36.1183,22373.0
2018-04-06 10:25:00,44.66,44.71,44.61,44.61,83610.0,36.1264,36.1669,36.086,36.086,83610.0
2018-04-06 10:30:00,44.61,44.61,44.47,44.47,26529.0,36.086,36.086,35.9727,35.9727,26529.0
2018-04-06 10:35:00,44.47,44.49,44.39,44.49,36989.0,35.9727,35.9889,35.908,35.9889,36989.0
2018-04-06 10:40:00,44.5,44.5,44.41,44.46,20505.0,35.997,35.997,35.9242,35.9646,20505.0
2018-04-06 10:45:00,44.46,44.47,44.39,44.44,52139.0,35.9646,35.9727,35.908,35.9484,52139.0
2018-04-06 10:50:00,44.44,44.48,44.35,44.4,53410.0,35.9484,35.9808,35.8756,35.9161,53410.0
2018-04-06 10:55:00,44.4,44.47,44.39,44.44,60388.0,35.9161,35.9727,35.908,35.9484,60388.0
2018-04-06 11:00:00,44.43,44.43,44.27,44.35,38568.0,35.9404,35.9404,35.8109,35.8756,38568.0
2018-04-06 11:05:00,44.35,44.45,44.27,44.41,55574.0,35.8756,35.9565,35.8109,35.9242,55574.0
2018-04-06 11:10:00,44.42,44.47,44.38,44.38,46019.0,35.9323,35.9727,35.8999,35.8999,46019.0
2018-04-06 11:15:00,44.38,44.45,44.36,44.41,39431.0,35.8999,35.9565,35.8837,35.9242,39431.0
2018-04-06 11:20:00,44.42,44.43,44.3,44.3,51077.0,35.9323,35.9404,35.8352,35.8352,51077.0
2018-04-06 11:25:00,44.3,44.45,44.28,44.45,166910.0,35.8352,35.9565,35.819,35.9565,166910.0
2018-04-06 11:30:00,44.45,44.47,44.4,44.42,27912.0,35.9565,35.9727,35.9161,35.9323,27912.0
2018-04-06 11:35:00,44.41,44.41,44.34,44.38,9630.0,35.9242,35.9242,35.8676,35.8999,9630.0
2018-04-06 11:40:00,44.39,44.4,44.32,44.32,11636.0,35.908,35.9161,35.8514,35.8514,11636.0
2018-04-06 11:45:00,44.33,44.36,44.28,44.29,12287.0,35.8595,35.8837,35.819,35.8271,12287.0
2018-04-06 11:50:00,44.29,44.34,44.26,44.33,15576.0,35.8271,35.8676,35.8028,35.8595,15576.0
2018-04-06 11:55:00,44.34,44.36,44.3,44.33,18704.0,35.8676,35.8837,35.8352,35.8595,18704.0
2018-04-06 12:00:00,44.33,44.45,44.31,44.4,196821.0,35.8595,35.9565,35.8433,35.9161,196821.0
2018-04-06 12:05:00,44.41,44.46,44.4,44.4,41045.0,35.9242,35.9646,35.9161,35.9161,41045.0
2018-04-06 12:10:00,44.39,44.39,44.32,44.33,16597.0,35.908,35.908,35.8514,35.8595,16597.0
2018-04-06 12:15:00,44.33,44.33,44.26,44.26,15157.0,35.8595,35.8595,35.8028,35.8028,15157.0
2018-04-06 12:20:00,44.26,44.27,44.22,44.26,30462.0,35.8028,35.8109,35.7705,35.8028,30462.0
2018-04-06 12:25:00,44.27,44.31,44.2,44.31,57157.0,35.8109,35.8433,35.7543,35.8433,57157.0
2018-04-06 12:30:00,44.31,44.33,44.28,44.29,22815.0,35.8433,35.8595,35.819,35.8271,22815.0
2018-04-06 12:35:00,44.3,44.36,44.3,44.35,30763.0,35.8352,35.8837,35.8352,35.8756,30763.0
2018-04-06 12:40:00,44.35,44.4,44.33,44.37,40440.0,35.8756,35.9161,35.8595,35.8918,40440.0
2018-04-06 12:45:00,44.37,44.41,44.33,44.38,22004.0,35.8918,35.9242,35.8595,35.8999,22004.0
2018-04-06 12:50:00,44.39,44.5,44.37,44.49,14767.0,35.908,35.997,35.8918,35.9889,14767.0
2018-04-06 12:55:00,44.49,44.54,44.46,44.48,22234.0,35.9889,36.0293,35.9646,35.9808,22234.0
2018-04-06 13:00:00,44.5,44.5,44.41,44.44,19375.0,35.997,35.997,35.9242,35.9484,19375.0
2018-04-06 13:05:00,44.44,44.44,44.39,44.4,23867.0,35.9484,35.9484,35.908,35.9161,23867.0
2018-04-06 13:10:00,44.39,44.4,44.33,44.38,17901.0,35.908,35.9161,35.8595,35.8999,17901.0
2018-04-06 13:15:00,44.38,44.45,44.37,44.39,40101.0,35.8999,35.9565,35.8918,35.908,40101.0
2018-04-06 13:20:00,44.38,44.4,44.35,44.4,19633.0,35.8999,35.9161,35.8756,35.9161,19633.0
2018-04-06 13:25:00,44.4,44.47,44.4,44.44,19049.0,35.9161,35.9727,35.9161,35.9484,19049.0
2018-04-06 13:30:00,44.44,44.46,44.38,44.38,20034.0,35.9484,35.9646,35.8999,35.8999,20034.0
2018-04-06 13:35:00,44.37,44.49,44.36,44.39,43655.0,35.8918,35.9889,35.8837,35.908,43655.0
2018-04-06 13:40:00,44.38,44.47,44.36,44.47,48329.0,35.8999,35.9727,35.8837,35.9727,48329.0
2018-04-06 13:45:00,44.47,44.49,44.37,44.4,36371.0,35.9727,35.9889,35.8918,35.9161,36371.0
2018-04-06 13:50:00,44.39,44.41,44.3,44.3,44300.0,35.908,35.9242,35.8352,35.8352,44300.0
2018-04-06 13:55:00,44.3,44.34,44.26,44.26,36738.0,35.8352,35.8676,35.8028,35.8028,36738.0
2018-04-06 14:00:00,44.26,44.37,44.25,44.3,89030.0,35.8028,35.8918,35.7948,35.8352,89030.0
2018-04-06 14:05:00,44.3,44.33,44.2,44.25,39606.0,35.8352,35.8595,35.7543,35.7948,39606.0
2018-04-06 14:10:00,44.26,44.34,44.25,44.29,47927.0,35.8028,35.8676,35.7948,35.8271,47927.0
2018-04-06 14:15:00,44.28,44.3,44.23,44.24,36044.0,35.819,35.8352,35.7786,35.7867,36044.0
2018-04-06 14:20:00,44.25,44.3,44.24,44.27,39028.0,35.7948,35.8352,35.7867,35.8109,39028.0
2018-04-06 14:25:00,44.27,44.28,44.18,44.23,35221.0,35.8109,35.819,35.7381,35.7786,35221.0
2018-04-06 14:30:00,44.22,44.27,44.18,44.2,33484.0,35.7705,35.8109,35.7381,35.7543,33484.0
2018-04-06 14:35:00,44.21,44.22,44.14,44.18,56680.0,35.7624,35.7705,35.7058,35.7381,56680.0
2018-04-06 14:40:00,44.18,44.26,44.17,44.19,38274.0,35.7381,35.8028,35.73,35.7462,38274.0
2018-04-06 14:45:00,44.19,44.21,44.1,44.14,40638.0,35.7462,35.7624,35.6734,35.7058,40638.0
2018-04-06 14:50:00,44.14,44.25,44.08,44.25,45130.0,35.7058,35.7948,35.6572,35.7948,45130.0
2018-04-06 14:55:00,44.25,44.26,44.1,44.15,48286.0,35.7948,35.8028,35.6734,35.7139,48286.0
2018-04-06 15:00:00,44.16,44.24,44.14,44.15,45251.0,35.722,35.7867,35.7058,35.7139,45251.0
2018-04-06 15:05:00,44.14,44.24,44.14,44.21,44457.0,35.7058,35.7867,35.7058,35.7624,44457.0
2018-04-06 15:10:00,44.21,44.31,44.21,44.31,35655.0,35.7624,35.8433,35.7624,35.8433,35655.0
2018-04-06 15:15:00,44.3,44.33,44.25,44.25,42935.0,35.8352,35.8595,35.7948,35.7948,42935.0
2018-04-06 15:20:00,44.25,44.29,44.22,44.25,39110.0,35.7948,35.8271,35.7705,35.7948,39110.0
2018-04-06 15:25:00,44.25,44.3,44.23,44.29,72189.0,35.7948,35.8352,35.7786,35.8271,72189.0
2018-04-06 15:30:00,44.29,44.36,44.27,44.33,55744.0,35.8271,35.8837,35.8109,35.8595,55744.0
2018-04-06 15:35:00,44.34,44.39,44.29,44.32,82052.0,35.8676,35.908,35.8271,35.8514,82052.0
2018-04-06 15:40:00,44.32,44.42,44.32,44.4,87647.0,35.8514,35.9323,35.8514,35.9161,87647.0
2018-04-06 15:45:00,44.4,44.46,44.33,44.33,112791.0,35.9161,35.9646,35.8595,35.8595,112791.0
2018-04-06 15:50:00,44.33,44.5,44.33,44.44,135677.0,35.8595,35.997,35.8595,35.9484,135677.0
2018-04-06 15:55:00,44.44,44.44,44.33,44.34,339111.0,35.9484,35.9484,35.8595,35.8676,339111.0
2018-04-09 09:30:00,44.61,44.61,44.33,44.4,111303.0,36.086,36.086,35.8595,35.9161,111303.0
2018-04-09 09:35:00,44.4,44.41,44.24,44.29,27078.0,35.9161,35.9242,35.7867,35.8271,27078.0
2018-04-09 09:40:00,44.27,44.32,44.23,44.27,34876.0,35.8109,35.8514,35.7786,35.8109,34876.0
2018-04-09 09:45:00,44.28,44.37,44.19,44.36,39000.0,35.819,35.8918,35.7462,35.8837,39000.0
2018-04-09 09:50:00,44.36,44.38,44.3,44.34,43339.0,35.8837,35.8999,35.8352,35.8676,43339.0
2018-04-09 09:55:00,44.34,44.5,44.31,44.45,43612.0,35.8676,35.997,35.8433,35.9565,43612.0
2018-04-09 10:00:00,44.45,44.52,44.45,44.49,29254.0,35.9565,36.0132,35.9565,35.9889,29254.0
2018-04-09 10:05:00,44.49,44.51,44.48,44.49,40210.0,35.9889,36.0051,35.9808,35.9889,40210.0
2018-04-09 10:10:00,44.5,44.52,44.46,44.46,54490.0,35.997,36.0132,35.9646,35.9646,54490.0
2018-04-09 10:15:00,44.45,44.53,44.43,44.47,41230.0,35.9565,36.0213,35.9404,35.9727,41230.0
2018-04-09 10:20:00,44.47,44.5,44.46,44.46,13499.0,35.9727,35.997,35.9646,35.9646,13499.0
2018-04-09 10:25:00,44.47,44.52,44.46,44.49,16725.0,35.9727,36.0132,35.9646,35.9889,16725.0
2018-04-09 10:30:00,44.49,44.52,44.46,44.51,20561.0,35.9889,36.0132,35.9646,36.0051,20561.0
2018-04-09 10:35:00,44.51,44.51,44.45,44.45,9680.0,36.0051,36.0051,35.9565,35.9565,9680.0
2018-04-09 10:40:00,44.45,44.45,44.4,44.43,20424.0,35.9565,35.9565,35.9161,35.9404,20424.0
2018-04-09 10:45:00,44.42,44.49,44.39,44.49,50645.0,35.9323,35.9889,35.908,35.9889,50645.0
2018-04-09 10:50:00,44.48,44.54,44.45,44.5,41776.0,35.9808,36.0293,35.9565,35.997,41776.0
2018-04-09 10:55:00,44.49,44.53,44.43,44.44,17514.0,35.9889,36.0213,35.9404,35.9484,17514.0
2018-04-09 11:00:00,44.44,44.47,44.4,44.45,15918.0,35.9484,35.9727,35.9161,35.9565,15918.0
2018-04-09 11:05:00,44.46,44.48,44.41,44.45,13717.0,35.9646,35.9808,35.9242,35.9565,13717.0
2018-04-09 11:10:00,44.45,44.5,44.45,44.48,12133.0,35.9565,35.997,35.9565,35.9808,12133.0
2018-04-09 11:15:00,44.49,44.53,44.48,44.51,19574.0,35.9889,36.0213,35.9808,36.0051,19574.0
2018-04-09 11:20:00,44.5,44.54,44.48,44.51,13076.0,35.997,36.0293,35.9808,36.0051,13076.0
2018-04-09 11:25:00,44.5,44.57,44.5,44.53,14912.0,35.997,36.0536,35.997,36.0213,14912.0
2018-04-09 11:30:00,44.53,44.63,44.51,44.58,68885.0,36.0213,36.1021,36.0051,36.0617,68885.0
2018-04-09 11:35:00,44.59,44.63,44.58,44.6,17662.0,36.0698,36.1021,36.0617,36.0779,17662.0
2018-04-09 11:40:00,44.59,44.6,44.54,44.58,14107.0,36.0698,36.0779,36.0293,36.0617,14107.0
2018-04-09 11:45:00,44.58,44.62,44.58,44.59,22119.0,36.0617,36.0941,36.0617,36.0698,22119.0
2018-04-09 11:50:00,44.59,44.59,44.54,44.56,17358.0,36.0698,36.0698,36.0293,36.0455,17358.0
2018-04-09 11:55:00,44.56,44.57,44.5,44.55,33049.0,36.0455,36.0536,35.997,36.0374,33049.0
2018-04-09 12:00:00,44.56,44.6,44.54,44.56,10003.0,36.0455,36.0779,36.0293,36.0455,10003.0
2018-04-09 12:05:00,44.55,44.6,44.54,44.57,9745.0,36.0374,36.0779,36.0293,36.0536,9745.0
2018-04-09 12:10:00,44.57,44.58,44.55,44.56,9876.0,36.0536,36.0617,36.0374,36.0455,9876.0
2018-04-09 12:15:00,44.57,44.57,44.53,44.53,19957.0,36.0536,36.0536,36.0213,36.0213,19957.0
2018-04-09 12:20:00,44.53,44.56,44.52,44.53,17990.0,36.0213,36.0455,36.0132,36.0213,17990.0
2018-04-09 12:25:00,44.52,44.56,44.52,44.56,9553.0,36.0132,36.0455,36.0132,36.0455,9553.0
2018-04-09 12:30:00,44.55,44.65,44.55,44.6,132177.0,36.0374,36.1183,36.0374,36.0779,132177.0
2018-04-09 12:35:00,44.6,44.65,44.59,44.6,15125.0,36.0779,36.1183,36.0698,36.0779,15125.0
2018-04-09 12:40:00,44.59,44.6,44.56,44.59,5923.0,36.0698,36.0779,36.0455,36.0698,5923.0
2018-04-09 12:45:00,44.6,44.65,44.59,44.64,8228.0,36.0779,36.1183,36.0698,36.1102,8228.0
2018-04-09 12:50:00,44.64,44.66,44.63,44.66,9060.0,36.1102,36.1264,36.1021,36.1264,9060.0
2018-04-09 12:55:00,44.66,44.68,44.63,44.67,14880.0,36.1264,36.1426,36.1021,36.1345,14880.0
2018-04-09 13:00:00,44.68,44.73,44.67,44.71,12113.0,36.1426,36.183,36.1345,36.1669,12113.0
2018-04-09 13:05:00,44.7,44.75,44.7,44.73,22617.0,36.1588,36.1992,36.1588,36.183,22617.0
2018-04-09 13:10:00,44.73,44.75,44.72,44.72,28869.0,36.183,36.1992,36.1749,36.1749,28869.0
2018-04-09 13:15:00,44.73,44.76,44.72,44.75,10824.0,36.183,36.2073,36.1749,36.1992,10824.0
2018-04-09 13:20:00,44.74,44.76,44.7,44.75,24885.0,36.1911,36.2073,36.1588,36.1992,24885.0
2018-04-09 13:25:00,44.75,44.77,44.72,44.77,21197.0,36.1992,36.2154,36.1749,36.2154,21197.0
2018-04-09 13:30:00,44.77,44.77,44.73,44.73,8495.0,36.2154,36.2154,36.183,36.183,8495.0
2018-04-09 13:35:00,44.73,44.75,44.72,44.75,13041.0,36.183,36.1992,36.1749,36.1992,13041.0
2018-04-09 13:40:00,44.75,44.76,44.73,44.75,12017.0,36.1992,36.2073,36.183,36.1992,12017.0
2018-04-09 13:45:00,44.74,44.76,44.72,44.75,15855.0,36.1911,36.2073,36.1749,36.1992,15855.0
2018-04-09 13:50:00,44.75,44.84,44.75,44.84,16260.0,36.1992,36.272,36.1992,36.272,16260.0
2018-04-09 13:55:00,44.83,44.86,44.8,44.82,28744.0,36.2639,36.2882,36.2397,36.2558,28744.0
2018-04-09 14:00:00,44.81,44.81,44.71,44.72,27113.0,36.2477,36.2477,36.1669,36.1749,27113.0
2018-04-09 14:05:00,44.71,44.71,44.66,44.69,16008.0,36.1669,36.1669,36.1264,36.1507,16008.0
2018-04-09 14:10:00,44.69,44.7,44.65,44.66,22605.0,36.1507,36.1588,36.1183,36.1264,22605.0
2018-04-09 14:15:00,44.66,44.71,44.64,44.69,20348.0,36.1264,36.1669,36.1102,36.1507,20348.0
2018-04-09 14:20:00,44.69,44.69,44.63,44.65,19001.0,36.1507,36.1507,36.1021,36.1183,19001.0
2018-04-09 14:25:00,44.64,44.65,44.62,44.64,20426.0,36.1102,36.1183,36.0941,36.1102,20426.0
2018-04-09 14:30:00,44.63,44.67,44.62,44.65,12551.0,36.1021,36.1345,36.0941,36.1183,12551.0
2018-04-09 14:35:00,44.66,44.66,44.6,44.62,20115.0,36.1264,36.1264,36.0779,36.0941,20115.0
2018-04-09 14:40:00,44.62,44.63,44.56,44.56,14412.0,36.0941,36.1021,36.0455,36.0455,14412.0
2018-04-09 14:45:00,44.56,44.62,44.56,44.61,23236.0,36.0455,36.0941,36.0455,36.086,23236.0
2018-04-09 14:50:00,44.62,44.69,44.62,44.68,16693.0,36.0941,36.1507,36.0941,36.1426,16693.0
2018-04-09 14:55:00,44.67,44.67,44.64,44.65,13978.0,36.1345,36.1345,36.1102,36.1183,13978.0
2018-04-09 15:00:00,44.65,44.68,44.62,44.67,19200.0,36.1183,36.1426,36.0941,36.1345,19200.0
2018-04-09 15:05:00,44.68,44.71,44.66,44.68,21593.0,36.1426,36.1669,36.1264,36.1426,21593.0
2018-04-09 15:10:00,44.68,44.7,44.66,44.67,36010.0,36.1426,36.1588,36.1264,36.1345,36010.0
2018-04-09 15:15:00,44.66,44.66,44.6,44.61,22849.0,36.1264,36.1264,36.0779,36.086,22849.0
2018-04-09 15:20:00,44.61,44.61,44.55,44.58,22183.0,36.086,36.086,36.0374,36.0617,22183.0
2018-04-09 15:25:00,44.58,44.6,44.57,44.6,30271.0,36.0617,36.0779,36.0536,36.0779,30271.0
2018-04-09 15:30:00,44.6,44.64,44.52,44.54,35577.0,36.0779,36.1102,36.0132,36.0293,35577.0
2018-04-09 15:35:00,44.54,44.55,44.5,44.51,34850.0,36.0293,36.0374,35.997,36.0051,34850.0
2018-04-09 15:40:00,44.51,44.51,44.41,44.46,50398.0,36.0051,36.0051,35.9242,35.9646,50398.0
2018-04-09 15:45:00,44.46,44.48,44.36,44.37,77818.0,35.9646,35.9808,35.8837,35.8918,77818.0
2018-04-09 15:50:00,44.36,44.37,44.27,44.29,321556.0,35.8837,35.8918,35.8109,35.8271,321556.0
2018-04-09 15:55:00,44.29,44.3,44.17,44.23,254917.0,35.8271,35.8352,35.73,35.7786,254917.0
2018-04-10 09:30:00,44.6,44.72,44.55,44.71,74067.0,36.0779,36.1749,36.0374,36.1669,74067.0
2018-04-10 09:35:00,44.7,44.76,44.66,44.73,47424.0,36.1588,36.2073,36.1264,36.183,47424.0
2018-04-10 09:40:00,44.74,44.77,44.63,44.67,51298.0,36.1911,36.2154,36.1021,36.1345,51298.0
2018-04-10 09:45:00,44.68,44.79,44.64,44.72,22909.0,36.1426,36.2316,36.1102,36.1749,22909.0
2018-04-10 09:50:00,44.73,44.74,44.64,44.68,27954.0,36.183,36.1911,36.1102,36.1426,27954.0
2018-04-10 09:55:00,44.69,44.75,44.64,44.66,28810.0,36.1507,36.1992,36.1102,36.1264,28810.0
2018-04-10 10:00:00,44.67,44.68,44.59,44.6,19524.0,36.1345,36.1426,36.0698,36.0779,19524.0
2018-04-10 10:05:00,44.59,44.6,44.49,44.53,44226.0,36.0698,36.0779,35.9889,36.0213,44226.0
2018-04-10 10:10:00,44.53,44.56,44.49,44.5,33156.0,36.0213,36.0455,35.9889,35.997,33156.0
2018-04-10 10:15:00,44.49,44.51,44.43,44.45,28824.0,35.9889,36.0051,35.9404,35.9565,28824.0
2018-04-10 10:20:00,44.45,44.5,44.37,44.48,33061.0,35.9565,35.997,35.8918,35.9808,33061.0
2018-04-10 10:25:00,44.49,44.5,44.45,44.48,26226.0,35.9889,35.997,35.9565,35.9808,26226.0
2018-04-10 10:30:00,44.48,44.54,44.47,44.53,32063.0,35.9808,36.0293,35.9727,36.0213,32063.0
2018-04-10 10:35:00,44.53,44.53,44.39,44.39,57637.0,36.0213,36.0213,35.908,35.908,57637.0
2018-04-10 10:40:00,44.4,44.42,44.34,44.34,32711.0,35.9161,35.9323,35.8676,35.8676,32711.0
2018-04-10 10:45:00,44.34,44.35,44.28,44.29,59489.0,35.8676,35.8756,35.819,35.8271,59489.0
2018-04-10 10:50:00,44.29,44.29,44.27,44.27,48013.0,35.8271,35.8271,35.8109,35.8109,48013.0
2018-04-10 10:55:00,44.27,44.29,44.25,44.26,57535.0,35.8109,35.8271,35.7948,35.8028,57535.0
2018-04-10 11:00:00,44.27,44.27,44.25,44.25,40514.0,35.8109,35.8109,35.7948,35.7948,40514.0
2018-04-10 11:05:00,44.25,44.26,44.18,44.19,31320.0,35.7948,35.8028,35.7381,35.7462,31320.0
2018-04-10 11:10:00,44.2,44.2,44.13,44.14,70162.0,35.7543,35.7543,35.6977,35.7058,70162.0
2018-04-10 11:15:00,44.14,44.15,44.11,44.11,30255.0,35.7058,35.7139,35.6815,35.6815,30255.0
2018-04-10 11:20:00,44.12,44.13,44.11,44.13,20383.0,35.6896,35.6977,35.6815,35.6977,20383.0
2018-04-10 11:25:00,44.13,44.13,44.1,44.1,42197.0,35.6977,35.6977,35.6734,35.6734,42197.0
2018-04-10 11:30:00,44.11,44.12,44.09,44.11,27292.0,35.6815,35.6896,35.6653,35.6815,27292.0
2018-04-10 11:35:00,44.11,44.11,44.09,44.11,31411.0,35.6815,35.6815,35.6653,35.6815,31411.0
2018-04-10 11:40:00,44.11,44.18,44.07,44.08,48560.0,35.6815,35.7381,35.6491,35.6572,48560.0
2018-04-10 11:45:00,44.08,44.08,43.98,44.04,29280.0,35.6572,35.6572,35.5763,35.6249,29280.0
2018-04-10 11:50:00,44.04,44.04,43.98,44.01,32823.0,35.6249,35.6249,35.5763,35.6006,32823.0
2018-04-10 11:55:00,44.01,44.11,44.0,44.09,20910.0,35.6006,35.6815,35.5925,35.6653,20910.0
2018-04-10 12:00:00,44.11,44.14,44.06,44.08,22028.0,35.6815,35.7058,35.6411,35.6572,22028.0
2018-04-10 12:05:00,44.08,44.13,44.06,44.13,14625.0,35.6572,35.6977,35.6411,35.6977,14625.0
2018-04-10 12:10:00,44.13,44.19,44.12,44.14,24696.0,35.6977,35.7462,35.6896,35.7058,24696.0
2018-04-10 12:15:00,44.14,44.15,44.1,44.14,18237.0,35.7058,35.7139,35.6734,35.7058,18237.0
2018-04-10 12:20:00,44.14,44.16,44.11,44.12,15459.0,35.7058,35.722,35.6815,35.6896,15459.0
2018-04-10 12:25:00,44.11,44.12,43.87,44.01,52333.0,35.6815,35.6896,35.4874,35.6006,52333.0
2018-04-10 12:30:00,44.02,44.2,44.02,44.13,21010.0,35.6087,35.7543,35.6087,35.6977,21010.0
2018-04-10 12:35:00,44.14,44.23,44.14,44.22,14379.0,35.7058,35.7786,35.7058,35.7705,14379.0
2018-04-10 12:40:00,44.22,44.23,44.16,44.21,78403.0,35.7705,35.7786,35.722,35.7624,78403.0
2018-04-10 12:45:00,44.21,44.35,44.19,44.34,125672.0,35.7624,35.8756,35.7462,35.8676,125672.0
2018-04-10 12:50:00,44.35,44.35,44.26,44.27,18475.0,35.8756,35.8756,35.8028,35.8109,18475.0
2018-04-10 12:55:00,44.27,44.33,44.27,44.3,26079.0,35.8109,35.8595,35.8109,35.8352,26079.0
2018-04-10 13:00:00,44.3,44.31,44.27,44.27,26299.0,35.8352,35.8433,35.8109,35.8109,26299.0
2018-04-10 13:05:00,44.27,44.28,44.26,44.27,26493.0,35.8109,35.819,35.8028,35.8109,26493.0
2018-04-10 13:10:00,44.27,44.35,44.25,44.31,35641.0,35.8109,35.8756,35.7948,35.8433,35641.0
2018-04-10 13:15:00,44.32,44.33,44.27,44.3,24291.0,35.8514,35.8595,35.8109,35.8352,24291.0
2018-04-10 13:20:00,44.3,44.4,44.29,44.38,12895.0,35.8352,35.9161,35.8271,35.8999,12895.0
2018-04-10 13:25:00,44.37,44.38,44.32,44.34,21789.0,35.8918,35.8999,35.8514,35.8676,21789.0
2018-04-10 13:30:00,44.34,44.4,44.3,44.38,23244.0,35.8676,35.9161,35.8352,35.8999,23244.0
2018-04-10 13:35:00,44.38,44.41,44.35,44.41,13638.0,35.8999,35.9242,35.8756,35.9242,13638.0
2018-04-10 13:40:00,44.41,44.41,44.34,44.34,16591.0,35.9242,35.9242,35.8676,35.8676,16591.0
2018-04-10 13:45:00,44.34,44.34,44.24,44.26,27295.0,35.8676,35.8676,35.7867,35.8028,27295.0
2018-04-10 13:50:00,44.27,44.37,44.26,44.35,14594.0,35.8109,35.8918,35.8028,35.8756,14594.0
2018-04-10 13:55:00,44.34,44.41,44.34,44.4,10984.0,35.8676,35.9242,35.8676,35.9161,10984.0
2018-04-10 14:00:00,44.4,44.42,44.39,44.41,15495.0,35.9161,35.9323,35.908,35.9242,15495.0
2018-04-10 14:05:00,44.4,44.45,44.37,44.44,22288.0,35.9161,35.9565,35.8918,35.9484,22288.0
2018-04-10 14:10:00,44.44,44.46,44.38,44.39,14837.0,35.9484,35.9646,35.8999,35.908,14837.0
2018-04-10 14:15:00,44.39,44.42,44.37,44.39,14284.0,35.908,35.9323,35.8918,35.908,14284.0
2018-04-10 14:20:00,44.4,44.41,44.37,44.38,10486.0,35.9161,35.9242,35.8918,35.8999,10486.0
2018-04-10 14:25:00,44.38,44.39,44.33,44.34,18362.0,35.8999,35.908,35.8595,35.8676,18362.0
2018-04-10 14:30:00,44.35,44.38,44.34,44.34,20920.0,35.8756,35.8999,35.8676,35.8676,20920.0
2018-04-10 14:35:00,44.34,44.36,44.28,44.33,33699.0,35.8676,35.8837,35.819,35.8595,33699.0
2018-04-10 14:40:00,44.34,44.34,44.25,44.3,31403.0,35.8676,35.8676,35.7948,35.8352,31403.0
2018-04-10 14:45:00,44.29,44.36,44.25,44.25,56118.0,35.8271,35.8837,35.7948,35.7948,56118.0
2018-04-10 14:50:00,44.26,44.34,44.24,44.31,24237.0,35.8028,35.8676,35.7867,35.8433,24237.0
2018-04-10 14:55:00,44.31,44.32,44.28,44.32,20425.0,35.8433,35.8514,35.819,35.8514,20425.0
2018-04-10 15:00:00,44.31,44.32,44.24,44.26,60711.0,35.8433,35.8514,35.7867,35.8028,60711.0
2018-04-10 15:05:00,44.27,44.35,44.27,44.33,60883.0,35.8109,35.8756,35.8109,35.8595,60883.0
2018-04-10 15:10:00,44.33,44.35,44.29,44.32,41485.0,35.8595,35.8756,35.8271,35.8514,41485.0
2018-04-10 15:15:00,44.32,44.33,44.28,44.32,38799.0,35.8514,35.8595,35.819,35.8514,38799.0
2018-04-10 15:20:00,44.32,44.33,44.25,44.27,31544.0,35.8514,35.8595,35.7948,35.8109,31544.0
2018-04-10 15:25:00,44.27,44.33,44.24,44.32,33712.0,35.8109,35.8595,35.7867,35.8514,33712.0
2018-04-10 15:30:00,44.32,44.33,44.23,44.24,58895.0,35.8514,35.8595,35.7786,35.7867,58895.0
2018-04-10 15:35:00,44.24,44.27,44.23,44.27,48372.0,35.7867,35.8109,35.7786,35.8109,48372.0
2018-04-10 15:40:00,44.27,44.27,44.2,44.23,80002.0,35.8109,35.8109,35.7543,35.7786,80002.0
2018-04-10 15:45:00,44.23,44.24,44.17,44.18,87708.0,35.7786,35.7867,35.73,35.7381,87708.0
2018-04-10 15:50:00,44.18,44.18,44.12,44.16,131542.0,35.7381,35.7381,35.6896,35.722,131542.0
2018-04-10 15:55:00,44.16,44.16,44.12,44.14,207591.0,35.722,35.722,35.6896,35.7058,207591.0
2018-04-11 09:30:00,43.96,44.03,43.92,43.95,66061.0,35.5602,35.6168,35.5278,35.5521,66061.0
2018-04-11 09:35:00,43.96,44.03,43.94,43.95,15913.0,35.5602,35.6168,35.544,35.5521,15913.0
2018-04-11 09:40:00,43.96,44.19,43.96,44.16,25894.0,35.5602,35.7462,35.5602,35.722,25894.0
2018-04-11 09:45:00,44.16,44.22,44.11,44.22,23448.0,35.722,35.7705,35.6815,35.7705,23448.0
2018-04-11 09:50:00,44.22,44.36,44.22,44.24,25447.0,35.7705,35.8837,35.7705,35.7867,25447.0
2018-04-11 09:55:00,44.25,44.3,44.18,44.28,17900.0,35.7948,35.8352,35.7381,35.819,17900.0
2018-04-11 10:00:00,44.26,44.32,44.22,44.31,25883.0,35.8028,35.8514,35.7705,35.8433,25883.0
2018-04-11 10:05:00,44.3,44.37,44.27,44.33,22456.0,35.8352,35.8918,35.8109,35.8595,22456.0
2018-04-11 10:10:00,44.33,44.34,44.26,44.28,30182.0,35.8595,35.8676,35.8028,35.819,30182.0
2018-04-11 10:15:00,44.27,44.29,44.25,44.27,16729.0,35.8109,35.8271,35.7948,35.8109,16729.0
2018-04-11 10:20:00,44.26,44.26,44.2,44.22,17875.0,35.8028,35.8028,35.7543,35.7705,17875.0
2018-04-11 10:25:00,44.23,44.27,44.23,44.25,14114.0,35.7786,35.8109,35.7786,35.7948,14114.0
2018-04-11 10:30:00,44.23,44.27,44.19,44.26,17899.0,35.7786,35.8109,35.7462,35.8028,17899.0
2018-04-11 10:35:00,44.26,44.26,44.2,44.22,11493.0,35.8028,35.8028,35.7543,35.7705,11493.0
2018-04-11 10:40:00,44.21,44.22,44.17,44.22,7698.0,35.7624,35.7705,35.73,35.7705,7698.0
2018-04-11 10:45:00,44.22,44.23,44.19,44.22,9713.0,35.7705,35.7786,35.7462,35.7705,9713.0
2018-04-11 10:50:00,44.21,44.21,44.13,44.17,6897.0,35.7624,35.7624,35.6977,35.73,6897.0
2018-04-11 10:55:00,44.18,44.23,44.1,44.1,18197.0,35.7381,35.7786,35.6734,35.6734,18197.0
2018-04-11 11:00:00,44.11,44.12,44.06,44.07,20348.0,35.6815,35.6896,35.6411,35.6491,20348.0
2018-04-11 11:05:00,44.07,44.11,44.07,44.1,12471.0,35.6491,35.6815,35.6491,35.6734,12471.0
2018-04-11 11:10:00,44.11,44.17,44.11,44.12,11280.0,35.6815,35.73,35.6815,35.6896,11280.0
2018-04-11 11:15:00,44.11,44.13,44.09,44.13,15417.0,35.6815,35.6977,35.6653,35.6977,15417.0
2018-04-11 11:20:00,44.13,44.19,44.08,44.19,18836.0,35.6977,35.7462,35.6572,35.7462,18836.0
2018-04-11 11:25:00,44.2,44.2,44.13,44.16,15986.0,35.7543,35.7543,35.6977,35.722,15986.0
2018-04-11 11:30:00,44.16,44.19,44.14,44.18,17791.0,35.722,35.7462,35.7058,35.7381,17791.0
2018-04-11 11:35:00,44.17,44.23,44.15,44.23,11066.0,35.73,35.7786,35.7139,35.7786,11066.0
2018-04-11 11:40:00,44.23,44.27,44.21,44.26,8219.0,35.7786,35.8109,35.7624,35.8028,8219.0
2018-04-11 11:45:00,44.25,44.25,44.22,44.23,8290.0,35.7948,35.7948,35.7705,35.7786,8290.0
2018-04-11 11:50:00,44.24,44.27,44.23,44.26,9505.0,35.7867,35.8109,35.7786,35.8028,9505.0
2018-04-11 11:55:00,44.26,44.29,44.24,44.26,7940.0,35.8028,35.8271,35.7867,35.8028,7940.0
2018-04-11 12:00:00,44.25,44.26,44.22,44.26,19670.0,35.7948,35.8028,35.7705,35.8028,19670.0
2018-04-11 12:05:00,44.26,44.28,44.24,44.24,5587.0,35.8028,35.819,35.7867,35.7867,5587.0
2018-04-11 12:10:00,44.25,44.3,44.25,44.28,7756.0,35.7948,35.8352,35.7948,35.819,7756.0
2018-04-11 12:15:00,44.28,44.28,44.21,44.24,9588.0,35.819,35.819,35.7624,35.7867,9588.0
2018-04-11 12:20:00,44.25,44.28,44.24,44.26,6313.0,35.7948,35.819,35.7867,35.8028,6313.0
2018-04-11 12:25:00,44.26,44.26,44.22,44.24,7391.0,35.8028,35.8028,35.7705,35.7867,7391.0
2018-04-11 12:30:00,44.24,44.26,44.22,44.22,5701.0,35.7867,35.8028,35.7705,35.7705,5701.0
2018-04-11 12:35:00,44.23,44.24,44.21,44.21,5889.0,35.7786,35.7867,35.7624,35.7624,5889.0
2018-04-11 12:40:00,44.23,44.28,44.23,44.27,3248.0,35.7786,35.819,35.7786,35.8109,3248.0
2018-04-11 12:45:00,44.27,44.27,44.21,44.25,12436.0,35.8109,35.8109,35.7624,35.7948,12436.0
2018-04-11 12:50:00,44.25,44.26,44.21,44.24,7325.0,35.7948,35.8028,35.7624,35.7867,7325.0
2018-04-11 12:55:00,44.25,44.26,44.23,44.23,5827.0,35.7948,35.8028,35.7786,35.7786,5827.0
2018-04-11 13:00:00,44.25,44.29,44.25,44.26,7675.0,35.7948,35.8271,35.7948,35.8028,7675.0
2018-04-11 13:05:00,44.26,44.29,44.24,44.27,16373.0,35.8028,35.8271,35.7867,35.8109,16373.0
2018-04-11 13:10:00,44.26,44.26,44.19,44.2,14683.0,35.8028,35.8028,35.7462,35.7543,14683.0
2018-04-11 13:15:00,44.2,44.28,44.2,44.28,5400.0,35.7543,35.819,35.7543,35.819,5400.0
2018-04-11 13:20:00,44.29,44.29,44.24,44.25,46663.0,35.8271,35.8271,35.7867,35.7948,46663.0
2018-04-11 13:25:00,44.24,44.27,44.22,44.23,16480.0,35.7867,35.8109,35.7705,35.7786,16480.0
2018-04-11 13:30:00,44.23,44.24,44.18,44.19,7219.0,35.7786,35.7867,35.7381,35.7462,7219.0
2018-04-11 13:35:00,44.19,44.22,44.18,44.22,5166.0,35.7462,35.7705,35.7381,35.7705,5166.0
2018-04-11 13:40:00,44.22,44.22,44.18,44.19,6188.0,35.7705,35.7705,35.7381,35.7462,6188.0
2018-04-11 13:45:00,44.19,44.27,44.16,44.27,11488.0,35.7462,35.8109,35.722,35.8109,11488.0
2018-04-11 13:50:00,44.26,44.27,44.24,44.26,4542.0,35.8028,35.8109,35.7867,35.8028,4542.0
2018-04-11 13:55:00,44.25,44.26,44.23,44.24,8139.0,35.7948,35.8028,35.7786,35.7867,8139.0
2018-04-11 14:00:00,44.25,44.29,44.24,44.27,10686.0,35.7948,35.8271,35.7867,35.8109,10686.0
2018-04-11 14:05:00,44.27,44.28,44.15,44.16,12237.0,35.8109,35.819,35.7139,35.722,12237.0
2018-04-11 14:10:00,44.17,44.2,44.14,44.2,10366.0,35.73,35.7543,35.7058,35.7543,10366.0
2018-04-11 14:15:00,44.19,44.28,44.18,44.27,12355.0,35.7462,35.819,35.7381,35.8109,12355.0
2018-04-11 14:20:00,44.26,44.27,44.23,44.24,10196.0,35.8028,35.8109,35.7786,35.7867,10196.0
2018-04-11 14:25:00,44.24,44.26,44.23,44.23,7543.0,35.7867,35.8028,35.7786,35.7786,7543.0
2018-04-11 14:30:00,44.22,44.29,44.22,44.25,9505.0,35.7705,35.8271,35.7705,35.7948,9505.0
2018-04-11 14:35:00,44.24,44.26,44.22,44.24,7591.0,35.7867,35.8028,35.7705,35.7867,7591.0
2018-04-11 14:40:00,44.24,44.3,44.21,44.22,11641.0,35.7867,35.8352,35.7624,35.7705,11641.0
2018-04-11 14:45:00,44.21,44.24,44.2,44.23,13340.0,35.7624,35.7867,35.7543,35.7786,13340.0
2018-04-11 14:50:00,44.23,44.23,44.19,44.23,10069.0,35.7786,35.7786,35.7462,35.7786,10069.0
2018-04-11 14:55:00,44.23,44.26,44.23,44.26,9925.0,35.7786,35.8028,35.7786,35.8028,9925.0
2018-04-11 15:00:00,44.26,44.28,44.25,44.26,10094.0,35.8028,35.819,35.7948,35.8028,10094.0
2018-04-11 15:05:00,44.26,44.27,44.16,44.17,16509.0,35.8028,35.8109,35.722,35.73,16509.0
2018-04-11 15:10:00,44.18,44.19,44.13,44.15,17351.0,35.7381,35.7462,35.6977,35.7139,17351.0
2018-04-11 15:15:00,44.15,44.17,44.1,44.16,13955.0,35.7139,35.73,35.6734,35.722,13955.0
2018-04-11 15:20:00,44.16,44.18,44.14,44.17,11069.0,35.722,35.7381,35.7058,35.73,11069.0
2018-04-11 15:25:00,44.17,44.19,44.15,44.18,13460.0,35.73,35.7462,35.7139,35.7381,13460.0
2018-04-11 15:30:00,44.18,44.24,44.17,44.23,13976.0,35.7381,35.7867,35.73,35.7786,13976.0
2018-04-11 15:35:00,44.22,44.24,44.21,44.22,17488.0,35.7705,35.7867,35.7624,35.7705,17488.0
2018-04-11 15:40:00,44.21,44.23,44.19,44.19,29316.0,35.7624,35.7786,35.7462,35.7462,29316.0
2018-04-11 15:45:00,44.19,44.2,44.16,44.16,30445.0,35.7462,35.7543,35.722,35.722,30445.0
2018-04-11 15:50:00,44.15,44.16,44.13,44.16,35251.0,35.7139,35.722,35.6977,35.722,35251.0
2018-04-11 15:55:00,44.16,44.17,44.12,44.14,109783.0,35.722,35.73,35.6896,35.7058,109783.0
2018-04-12 09:30:00,44.33,44.45,44.22,44.38,54543.0,35.8595,35.9565,35.7705,35.8999,54543.0
2018-04-12 09:35:00,44.4,44.42,44.31,44.36,51189.0,35.9161,35.9323,35.8433,35.8837,51189.0
2018-04-12 09:40:00,44.35,44.47,44.35,44.46,14277.0,35.8756,35.9727,35.8756,35.9646,14277.0
2018-04-12 09:45:00,44.46,44.52,44.45,44.48,38511.0,35.9646,36.0132,35.9565,35.9808,38511.0
2018-04-12 09:50:00,44.49,44.5,44.38,44.48,15216.0,35.9889,35.997,35.8999,35.9808,15216.0
2018-04-12 09:55:00,44.49,44.61,44.49,44.6,48589.0,35.9889,36.086,35.9889,36.0779,48589.0
2018-04-12 10:00:00,44.61,44.65,44.56,44.58,34109.0,36.086,36.1183,36.0455,36.0617,34109.0
2018-04-12 10:05:00,44.58,44.61,44.54,44.54,49501.0,36.0617,36.086,36.0293,36.0293,49501.0
2018-04-12 10:10:00,44.55,44.56,44.45,44.52,17206.0,36.0374,36.0455,35.9565,36.0132,17206.0
2018-04-12 10:15:00,44.52,44.65,44.52,44.65,61233.0,36.0132,36.1183,36.0132,36.1183,61233.0
2018-04-12 10:20:00,44.65,44.65,44.56,44.57,21704.0,36.1183,36.1183,36.0455,36.0536,21704.0
2018-04-12 10:25:00,44.56,44.57,44.52,44.52,13804.0,36.0455,36.0536,36.0132,36.0132,13804.0
2018-04-12 10:30:00,44.52,44.57,44.5,44.57,9273.0,36.0132,36.0536,35.997,36.0536,9273.0
2018-04-12 10:35:00,44.56,44.59,44.53,44.54,9154.0,36.0455,36.0698,36.0213,36.0293,9154.0
2018-04-12 10:40:00,44.55,44.56,44.49,44.5,12675.0,36.0374,36.0455,35.9889,35.997,12675.0
2018-04-12 10:45:00,44.49,44.55,44.46,44.55,18125.0,35.9889,36.0374,35.9646,36.0374,18125.0
2018-04-12 10:50:00,44.55,44.59,44.54,44.58,9149.0,36.0374,36.0698,36.0293,36.0617,9149.0
2018-04-12 10:55:00,44.58,44.6,44.48,44.49,18846.0,36.0617,36.0779,35.9808,35.9889,18846.0
2018-04-12 11:00:00,44.48,44.52,44.46,44.52,31928.0,35.9808,36.0132,35.9646,36.0132,31928.0
2018-04-12 11:05:00,44.52,44.52,44.46,44.51,8928.0,36.0132,36.0132,35.9646,36.0051,8928.0
2018-04-12 11:10:00,44.52,44.55,44.51,44.54,11370.0,36.0132,36.0374,36.0051,36.0293,11370.0
2018-04-12 11:15:00,44.52,44.63,44.51,44.62,36593.0,36.0132,36.1021,36.0051,36.0941,36593.0
2018-04-12 11:20:00,44.62,44.63,44.59,44.63,23995.0,36.0941,36.1021,36.0698,36.1021,23995.0
2018-04-12 11:25:00,44.63,44.64,44.6,44.6,9579.0,36.1021,36.1102,36.0779,36.0779,9579.0
2018-04-12 11:30:00,44.6,44.71,44.59,44.68,103088.0,36.0779,36.1669,36.0698,36.1426,103088.0
2018-04-12 11:35:00,44.69,44.73,44.67,44.71,32382.0,36.1507,36.183,36.1345,36.1669,32382.0
2018-04-12 11:40:00,44.7,44.73,44.7,44.7,13613.0,36.1588,36.183,36.1588,36.1588,13613.0
2018-04-12 11:45:00,44.71,44.72,44.64,44.68,26819.0,36.1669,36.1749,36.1102,36.1426,26819.0
2018-04-12 11:50:00,44.69,44.7,44.65,44.66,22544.0,36.1507,36.1588,36.1183,36.1264,22544.0
2018-04-12 11:55:00,44.66,44.74,44.66,44.72,43747.0,36.1264,36.1911,36.1264,36.1749,43747.0
2018-04-12 12:00:00,44.72,44.8,44.71,44.76,41453.0,36.1749,36.2397,36.1669,36.2073,41453.0
2018-04-12 12:05:00,44.76,44.79,44.72,44.73,14723.0,36.2073,36.2316,36.1749,36.183,14723.0
2018-04-12 12:10:00,44.73,44.75,44.65,44.65,13804.0,36.183,36.1992,36.1183,36.1183,13804.0
2018-04-12 12:15:00,44.65,44.71,44.65,44.71,17626.0,36.1183,36.1669,36.1183,36.1669,17626.0
2018-04-12 12:20:00,44.7,44.73,44.68,44.68,12085.0,36.1588,36.183,36.1426,36.1426,12085.0
2018-04-12 12:25:00,44.68,44.71,44.68,44.68,10692.0,36.1426,36.1669,36.1426,36.1426,10692.0
2018-04-12 12:30:00,44.69,44.7,44.66,44.68,5834.0,36.1507,36.1588,36.1264,36.1426,5834.0
2018-04-12 12:35:00,44.67,44.69,44.66,44.67,14107.0,36.1345,36.1507,36.1264,36.1345,14107.0
2018-04-12 12:40:00,44.66,44.73,44.66,44.73,16648.0,36.1264,36.183,36.1264,36.183,16648.0
2018-04-12 12:45:00,44.73,44.77,44.71,44.76,13445.0,36.183,36.2154,36.1669,36.2073,13445.0
2018-04-12 12:50:00,44.76,44.85,44.75,44.8,119072.0,36.2073,36.2801,36.1992,36.2397,119072.0
2018-04-12 12:55:00,44.8,44.82,44.78,44.81,12810.0,36.2397,36.2558,36.2235,36.2477,12810.0
2018-04-12 13:00:00,44.8,44.81,44.78,44.78,34741.0,36.2397,36.2477,36.2235,36.2235,34741.0
2018-04-12 13:05:00,44.78,44.82,44.77,44.81,56684.0,36.2235,36.2558,36.2154,36.2477,56684.0
2018-04-12 13:10:00,44.81,44.82,44.75,44.8,28347.0,36.2477,36.2558,36.1992,36.2397,28347.0
2018-04-12 13:15:00,44.8,44.81,44.73,44.74,19578.0,36.2397,36.2477,36.183,36.1911,19578.0
2018-04-12 13:20:00,44.73,44.74,44.68,44.69,19917.0,36.183,36.1911,36.1426,36.1507,19917.0
2018-04-12 13:25:00,44.69,44.72,44.63,44.63,42096.0,36.1507,36.1749,36.1021,36.1021,42096.0
2018-04-12 13:30:00,44.63,44.74,44.63,44.74,18067.0,36.1021,36.1911,36.1021,36.1911,18067.0
2018-04-12 13:35:00,44.73,44.76,44.73,44.74,10595.0,36.183,36.2073,36.183,36.1911,10595.0
2018-04-12 13:40:00,44.74,44.79,44.73,44.79,11509.0,36.1911,36.2316,36.183,36.2316,11509.0
2018-04-12 13:45:00,44.79,44.8,44.76,44.78,12055.0,36.2316,36.2397,36.2073,36.2235,12055.0
2018-04-12 13:50:00,44.79,44.81,44.77,44.81,20174.0,36.2316,36.2477,36.2154,36.2477,20174.0
2018-04-12 13:55:00,44.8,44.81,44.77,44.8,21872.0,36.2397,36.2477,36.2154,36.2397,21872.0
2018-04-12 14:00:00,44.8,44.84,44.79,44.84,7049.0,36.2397,36.272,36.2316,36.272,7049.0
2018-04-12 14:05:00,44.83,44.94,44.83,44.94,44984.0,36.2639,36.3529,36.2639,36.3529,44984.0
2018-04-12 14:10:00,44.94,45.0,44.92,44.97,61080.0,36.3529,36.4014,36.3367,36.3772,61080.0
2018-04-12 14:15:00,44.97,44.98,44.95,44.96,16702.0,36.3772,36.3853,36.361,36.3691,16702.0
2018-04-12 14:20:00,44.97,45.02,44.96,44.97,115985.0,36.3772,36.4176,36.3691,36.3772,115985.0
2018-04-12 14:25:00,44.97,45.01,44.96,44.99,20626.0,36.3772,36.4095,36.3691,36.3934,20626.0
2018-04-12 14:30:00,45.0,45.02,44.99,45.02,22789.0,36.4014,36.4176,36.3934,36.4176,22789.0
2018-04-12 14:35:00,45.03,45.04,45.0,45.02,14884.0,36.4257,36.4338,36.4014,36.4176,14884.0
2018-04-12 14:40:00,45.02,45.03,44.95,44.99,88101.0,36.4176,36.4257,36.361,36.3934,88101.0
2018-04-12 14:45:00,44.99,45.03,44.98,45.03,62395.0,36.3934,36.4257,36.3853,36.4257,62395.0
2018-04-12 14:50:00,45.03,45.05,45.02,45.04,26815.0,36.4257,36.4419,36.4176,36.4338,26815.0
2018-04-12 14:55:00,45.04,45.07,45.02,45.06,37821.0,36.4338,36.4581,36.4176,36.45,37821.0
2018-04-12 15:00:00,45.06,45.08,45.04,45.08,25585.0,36.45,36.4662,36.4338,36.4662,25585.0
2018-04-12 15:05:00,45.07,45.08,45.05,45.07,49660.0,36.4581,36.4662,36.4419,36.4581,49660.0
2018-04-12 15:10:00,45.08,45.13,45.07,45.13,23959.0,36.4662,36.5066,36.4581,36.5066,23959.0
2018-04-12 15:15:00,45.13,45.19,45.12,45.19,32331.0,36.5066,36.5551,36.4985,36.5551,32331.0
2018-04-12 15:20:00,45.19,45.25,45.17,45.25,59157.0,36.5551,36.6037,36.539,36.6037,59157.0
2018-04-12 15:25:00,45.25,45.27,45.23,45.27,50484.0,36.6037,36.6199,36.5875,36.6199,50484.0
2018-04-12 15:30:00,45.26,45.27,45.22,45.25,58261.0,36.6118,36.6199,36.5794,36.6037,58261.0
2018-04-12 15:35:00,45.25,45.31,45.24,45.31,78465.0,36.6037,36.6522,36.5956,36.6522,78465.0
2018-04-12 15:40:00,45.3,45.33,45.29,45.3,83148.0,36.6441,36.6684,36.636,36.6441,83148.0
2018-04-12 15:45:00,45.3,45.31,45.27,45.3,217838.0,36.6441,36.6522,36.6199,36.6441,217838.0
2018-04-12 15:50:00,45.31,45.39,45.3,45.39,385117.0,36.6522,36.7169,36.6441,36.7169,385117.0
2018-04-12 15:55:00,45.39,45.41,45.31,45.31,627991.0,36.7169,36.7331,36.6522,36.6522,627991.0
2018-04-13 09:30:00,45.34,45.44,45.23,45.23,94229.0,36.6765,36.7574,36.5875,36.5875,94229.0
2018-04-13 09:35:00,45.25,45.36,45.22,45.26,17071.0,36.6037,36.6927,36.5794,36.6118,17071.0
2018-04-13 09:40:00,45.25,45.25,45.19,45.25,9931.0,36.6037,36.6037,36.5551,36.6037,9931.0
2018-04-13 09:45:00,45.26,45.26,45.12,45.19,17502.0,36.6118,36.6118,36.4985,36.5551,17502.0
2018-04-13 09:50:00,45.19,45.23,45.11,45.12,24931.0,36.5551,36.5875,36.4904,36.4985,24931.0
2018-04-13 09:55:00,45.12,45.14,44.99,45.06,39090.0,36.4985,36.5147,36.3934,36.45,39090.0
2018-04-13 10:00:00,45.05,45.11,45.05,45.1,20749.0,36.4419,36.4904,36.4419,36.4823,20749.0
2018-04-13 10:05:00,45.1,45.18,45.1,45.14,25635.0,36.4823,36.547,36.4823,36.5147,25635.0
2018-04-13 10:10:00,45.15,45.18,45.13,45.16,48443.0,36.5228,36.547,36.5066,36.5309,48443.0
2018-04-13 10:15:00,45.16,45.17,45.03,45.04,36928.0,36.5309,36.539,36.4257,36.4338,36928.0
2018-04-13 10:20:00,45.03,45.08,45.02,45.02,33722.0,36.4257,36.4662,36.4176,36.4176,33722.0
2018-04-13 10:25:00,45.03,45.03,44.96,44.98,78359.0,36.4257,36.4257,36.3691,36.3853,78359.0
2018-04-13 10:30:00,44.99,45.0,44.96,44.99,24005.0,36.3934,36.4014,36.3691,36.3934,24005.0
2018-04-13 10:35:00,44.98,45.0,44.94,44.96,25058.0,36.3853,36.4014,36.3529,36.3691,25058.0
2018-04-13 10:40:00,44.95,44.97,44.9,44.94,35623.0,36.361,36.3772,36.3206,36.3529,35623.0
2018-04-13 10:45:00,44.94,45.0,44.91,44.97,40024.0,36.3529,36.4014,36.3286,36.3772,40024.0
2018-04-13 10:50:00,44.98,44.99,44.97,44.98,8439.0,36.3853,36.3934,36.3772,36.3853,8439.0
2018-04-13 10:55:00,44.98,45.0,44.97,44.98,25899.0,36.3853,36.4014,36.3772,36.3853,25899.0
2018-04-13 11:00:00,44.97,45.01,44.93,45.01,26540.0,36.3772,36.4095,36.3448,36.4095,26540.0
2018-04-13 11:05:00,45.01,45.04,44.99,45.03,35846.0,36.4095,36.4338,36.3934,36.4257,35846.0
2018-04-13 11:10:00,45.02,45.04,45.02,45.04,27210.0,36.4176,36.4338,36.4176,36.4338,27210.0
2018-04-13 11:15:00,45.04,45.18,45.03,45.18,51266.0,36.4338,36.547,36.4257,36.547,51266.0
2018-04-13 11:20:00,45.18,45.31,45.18,45.31,51244.0,36.547,36.6522,36.547,36.6522,51244.0
2018-04-13 11:25:00,45.3,45.39,45.28,45.32,54468.0,36.6441,36.7169,36.6279,36.6603,54468.0
2018-04-13 11:30:00,45.32,45.38,45.28,45.3,25459.0,36.6603,36.7088,36.6279,36.6441,25459.0
2018-04-13 11:35:00,45.31,45.31,45.23,45.25,15815.0,36.6522,36.6522,36.5875,36.6037,15815.0
2018-04-13 11:40:00,45.25,45.25,45.21,45.24,12302.0,36.6037,36.6037,36.5713,36.5956,12302.0
2018-04-13 11:45:00,45.24,45.27,45.24,45.26,7304.0,36.5956,36.6199,36.5956,36.6118,7304.0
2018-04-13 11:50:00,45.27,45.29,45.23,45.25,28087.0,36.6199,36.636,36.5875,36.6037,28087.0
2018-04-13 11:55:00,45.25,45.33,45.25,45.3,14101.0,36.6037,36.6684,36.6037,36.6441,14101.0
2018-04-13 12:00:00,45.3,45.33,45.25,45.26,21277.0,36.6441,36.6684,36.6037,36.6118,21277.0
2018-04-13 12:05:00,45.26,45.27,45.2,45.21,12672.0,36.6118,36.6199,36.5632,36.5713,12672.0
2018-04-13 12:10:00,45.22,45.25,45.21,45.25,11787.0,36.5794,36.6037,36.5713,36.6037,11787.0
2018-04-13 12:15:00,45.25,45.28,45.25,45.28,11031.0,36.6037,36.6279,36.6037,36.6279,11031.0
2018-04-13 12:20:00,45.28,45.32,45.28,45.28,8169.0,36.6279,36.6603,36.6279,36.6279,8169.0
2018-04-13 12:25:00,45.29,45.31,45.24,45.3,13440.0,36.636,36.6522,36.5956,36.6441,13440.0
2018-04-13 12:30:00,45.3,45.3,45.26,45.27,11967.0,36.6441,36.6441,36.6118,36.6199,11967.0
2018-04-13 12:35:00,45.27,45.31,45.24,45.27,22077.0,36.6199,36.6522,36.5956,36.6199,22077.0
2018-04-13 12:40:00,45.27,45.3,45.26,45.28,9587.0,36.6199,36.6441,36.6118,36.6279,9587.0
2018-04-13 12:45:00,45.28,45.28,45.24,45.26,9300.0,36.6279,36.6279,36.5956,36.6118,9300.0
2018-04-13 12:50:00,45.26,45.3,45.26,45.27,12286.0,36.6118,36.6441,36.6118,36.6199,12286.0
2018-04-13 12:55:00,45.26,45.28,45.23,45.24,41375.0,36.6118,36.6279,36.5875,36.5956,41375.0
2018-04-13 13:00:00,45.24,45.25,45.21,45.23,29593.0,36.5956,36.6037,36.5713,36.5875,29593.0
2018-04-13 13:05:00,45.23,45.27,45.23,45.23,20355.0,36.5875,36.6199,36.5875,36.5875,20355.0
2018-04-13 13:10:00,45.23,45.26,45.22,45.26,25019.0,36.5875,36.6118,36.5794,36.6118,25019.0
2018-04-13 13:15:00,45.27,45.28,45.25,45.25,10869.0,36.6199,36.6279,36.6037,36.6037,10869.0
2018-04-13 13:20:00,45.24,45.28,45.24,45.27,24392.0,36.5956,36.6279,36.5956,36.6199,24392.0
2018-04-13 13:25:00,45.28,45.29,45.26,45.28,11156.0,36.6279,36.636,36.6118,36.6279,11156.0
2018-04-13 13:30:00,45.28,45.29,45.25,45.28,21365.0,36.6279,36.636,36.6037,36.6279,21365.0
2018-04-13 13:35:00,45.27,45.28,45.25,45.25,7405.0,36.6199,36.6279,36.6037,36.6037,7405.0
2018-04-13 13:40:00,45.25,45.28,45.25,45.26,14971.0,36.6037,36.6279,36.6037,36.6118,14971.0
2018-04-13 13:45:00,45.26,45.27,45.25,45.27,9744.0,36.6118,36.6199,36.6037,36.6199,9744.0
2018-04-13 13:50:00,45.27,45.27,45.25,45.27,20156.0,36.6199,36.6199,36.6037,36.6199,20156.0
2018-04-13 13:55:00,45.27,45.27,45.23,45.24,21346.0,36.6199,36.6199,36.5875,36.5956,21346.0
2018-04-13 14:00:00,45.23,45.28,45.23,45.28,20523.0,36.5875,36.6279,36.5875,36.6279,20523.0
2018-04-13 14:05:00,45.28,45.32,45.27,45.32,19152.0,36.6279,36.6603,36.6199,36.6603,19152.0
2018-04-13 14:10:00,45.32,45.32,45.29,45.31,21836.0,36.6603,36.6603,36.636,36.6522,21836.0
2018-04-13 14:15:00,45.3,45.31,45.21,45.27,72576.0,36.6441,36.6522,36.5713,36.6199,72576.0
2018-04-13 14:20:00,45.27,45.34,45.26,45.34,22516.0,36.6199,36.6765,36.6118,36.6765,22516.0
2018-04-13 14:25:00,45.35,45.35,45.28,45.3,27248.0,36.6846,36.6846,36.6279,36.6441,27248.0
2018-04-13 14:30:00,45.3,45.34,45.28,45.32,20080.0,36.6441,36.6765,36.6279,36.6603,20080.0
2018-04-13 14:35:00,45.31,45.33,45.25,45.26,178429.0,36.6522,36.6684,36.6037,36.6118,178429.0
2018-04-13 14:40:00,45.26,45.29,45.23,45.29,24872.0,36.6118,36.636,36.5875,36.636,24872.0
2018-04-13 14:45:00,45.29,45.31,45.27,45.27,36179.0,36.636,36.6522,36.6199,36.6199,36179.0
2018-04-13 14:50:00,45.26,45.29,45.24,45.27,21059.0,36.6118,36.636,36.5956,36.6199,21059.0
2018-04-13 14:55:00,45.27,45.27,45.21,45.23,17297.0,36.6199,36.6199,36.5713,36.5875,17297.0
2018-04-13 15:00:00,45.23,45.24,45.18,45.2,49150.0,36.5875,36.5956,36.547,36.5632,49150.0
2018-04-13 15:05:00,45.2,45.21,45.17,45.18,31119.0,36.5632,36.5713,36.539,36.547,31119.0
2018-04-13 15:10:00,45.18,45.2,45.16,45.16,20449.0,36.547,36.5632,36.5309,36.5309,20449.0
2018-04-13 15:15:00,45.16,45.17,45.05,45.06,70337.0,36.5309,36.539,36.4419,36.45,70337.0
2018-04-13 15:20:00,45.06,45.1,45.04,45.08,96375.0,36.45,36.4823,36.4338,36.4662,96375.0
2018-04-13 15:25:00,45.08,45.11,45.07,45.09,22941.0,36.4662,36.4904,36.4581,36.4742,22941.0
2018-04-13 15:30:00,45.09,45.12,45.07,45.09,31637.0,36.4742,36.4985,36.4581,36.4742,31637.0
2018-04-13 15:35:00,45.09,45.13,45.08,45.13,28063.0,36.4742,36.5066,36.4662,36.5066,28063.0
2018-04-13 15:40:00,45.13,45.2,45.12,45.15,48704.0,36.5066,36.5632,36.4985,36.5228,48704.0
2018-04-13 15:45:00,45.15,45.21,45.14,45.18,61187.0,36.5228,36.5713,36.5147,36.547,61187.0
2018-04-13 15:50:00,45.19,45.24,45.18,45.21,91042.0,36.5551,36.5956,36.547,36.5713,91042.0
2018-04-13 15:55:00,45.21,45.26,45.18,45.2,227776.0,36.5713,36.6118,36.547,36.5632,227776.0
2018-04-16 09:30:00,45.5,45.64,45.26,45.37,76578.0,36.8059,36.9192,36.6118,36.7007,76578.0
2018-04-16 09:35:00,45.39,45.49,45.3,45.4,61324.0,36.7169,36.7978,36.6441,36.725,61324.0
2018-04-16 09:40:00,45.42,45.52,45.32,45.45,24661.0,36.7412,36.8221,36.6603,36.7655,24661.0
2018-04-16 09:45:00,45.45,45.48,45.41,45.48,13292.0,36.7655,36.7897,36.7331,36.7897,13292.0
2018-04-16 09:50:00,45.47,45.51,45.45,45.48,21174.0,36.7816,36.814,36.7655,36.7897,21174.0
2018-04-16 09:55:00,45.48,45.52,45.48,45.5,38874.0,36.7897,36.8221,36.7897,36.8059,38874.0
2018-04-16 10:00:00,45.51,45.68,45.48,45.65,104650.0,36.814,36.9515,36.7897,36.9272,104650.0
2018-04-16 10:05:00,45.65,45.66,45.56,45.56,25026.0,36.9272,36.9353,36.8544,36.8544,25026.0
2018-04-16 10:10:00,45.55,45.6,45.54,45.55,31220.0,36.8464,36.8868,36.8383,36.8464,31220.0
2018-04-16 10:15:00,45.56,45.59,45.48,45.51,21896.0,36.8544,36.8787,36.7897,36.814,21896.0
2018-04-16 10:20:00,45.51,45.55,45.44,45.46,44255.0,36.814,36.8464,36.7574,36.7735,44255.0
2018-04-16 10:25:00,45.46,45.48,45.39,45.43,26815.0,36.7735,36.7897,36.7169,36.7493,26815.0
2018-04-16 10:30:00,45.43,45.49,45.42,45.46,16766.0,36.7493,36.7978,36.7412,36.7735,16766.0
2018-04-16 10:35:00,45.47,45.47,45.37,45.37,23602.0,36.7816,36.7816,36.7007,36.7007,23602.0
2018-04-16 10:40:00,45.38,45.47,45.38,45.46,13351.0,36.7088,36.7816,36.7088,36.7735,13351.0
2018-04-16 10:45:00,45.46,45.47,45.43,45.44,16313.0,36.7735,36.7816,36.7493,36.7574,16313.0
2018-04-16 10:50:00,45.45,45.47,45.42,45.43,34398.0,36.7655,36.7816,36.7412,36.7493,34398.0
2018-04-16 10:55:00,45.42,45.45,45.42,45.43,18746.0,36.7412,36.7655,36.7412,36.7493,18746.0
2018-04-16 11:00:00,45.44,45.45,45.38,45.44,63075.0,36.7574,36.7655,36.7088,36.7574,63075.0
2018-04-16 11:05:00,45.44,45.48,45.42,45.48,18188.0,36.7574,36.7897,36.7412,36.7897,18188.0
2018-04-16 11:10:00,45.48,45.51,45.47,45.5,13342.0,36.7897,36.814,36.7816,36.8059,13342.0
2018-04-16 11:15:00,45.5,45.53,45.48,45.48,12714.0,36.8059,36.8302,36.7897,36.7897,12714.0
2018-04-16 11:20:00,45.48,45.51,45.46,45.51,16337.0,36.7897,36.814,36.7735,36.814,16337.0
2018-04-16 11:25:00,45.51,45.51,45.47,45.48,20957.0,36.814,36.814,36.7816,36.7897,20957.0
2018-04-16 11:30:00,45.48,45.5,45.46,45.46,17366.0,36.7897,36.8059,36.7735,36.7735,17366.0
2018-04-16 11:35:00,45.46,45.5,45.44,45.48,13848.0,36.7735,36.8059,36.7574,36.7897,13848.0
2018-04-16 11:40:00,45.49,45.5,45.41,45.41,16951.0,36.7978,36.8059,36.7331,36.7331,16951.0
2018-04-16 11:45:00,45.41,45.44,45.39,45.4,9331.0,36.7331,36.7574,36.7169,36.725,9331.0
2018-04-16 11:50:00,45.39,45.41,45.36,45.36,11066.0,36.7169,36.7331,36.6927,36.6927,11066.0
2018-04-16 11:55:00,45.36,45.45,45.36,45.44,11779.0,36.6927,36.7655,36.6927,36.7574,11779.0
2018-04-16 12:00:00,45.44,45.47,45.42,45.44,20936.0,36.7574,36.7816,36.7412,36.7574,20936.0
2018-04-16 12:05:00,45.44,45.44,45.38,45.39,9375.0,36.7574,36.7574,36.7088,36.7169,9375.0
2018-04-16 12:10:00,45.39,45.45,45.39,45.43,10923.0,36.7169,36.7655,36.7169,36.7493,10923.0
2018-04-16 12:15:00,45.43,45.44,45.42,45.42,7484.0,36.7493,36.7574,36.7412,36.7412,7484.0
2018-04-16 12:20:00,45.42,45.45,45.42,45.43,6705.0,36.7412,36.7655,36.7412,36.7493,6705.0
2018-04-16 12:25:00,45.44,45.46,45.44,45.45,7314.0,36.7574,36.7735,36.7574,36.7655,7314.0
2018-04-16 12:30:00,45.45,45.46,45.4,45.4,35754.0,36.7655,36.7735,36.725,36.725,35754.0
2018-04-16 12:35:00,45.41,45.41,45.38,45.38,8957.0,36.7331,36.7331,36.7088,36.7088,8957.0
2018-04-16 12:40:00,45.39,45.43,45.39,45.42,6865.0,36.7169,36.7493,36.7169,36.7412,6865.0
2018-04-16 12:45:00,45.42,45.47,45.4,45.47,14308.0,36.7412,36.7816,36.725,36.7816,14308.0
2018-04-16 12:50:00,45.49,45.5,45.47,45.48,14171.0,36.7978,36.8059,36.7816,36.7897,14171.0
2018-04-16 12:55:00,45.47,45.49,45.46,45.48,7427.0,36.7816,36.7978,36.7735,36.7897,7427.0
2018-04-16 13:00:00,45.48,45.52,45.48,45.52,15019.0,36.7897,36.8221,36.7897,36.8221,15019.0
2018-04-16 13:05:00,45.52,45.6,45.52,45.59,23071.0,36.8221,36.8868,36.8221,36.8787,23071.0
2018-04-16 13:10:00,45.59,45.6,45.55,45.56,21521.0,36.8787,36.8868,36.8464,36.8544,21521.0
2018-04-16 13:15:00,45.56,45.59,45.54,45.55,11536.0,36.8544,36.8787,36.8383,36.8464,11536.0
2018-04-16 13:20:00,45.56,45.6,45.56,45.6,10474.0,36.8544,36.8868,36.8544,36.8868,10474.0
2018-04-16 13:25:00,45.59,45.61,45.56,45.57,18893.0,36.8787,36.8949,36.8544,36.8625,18893.0
2018-04-16 13:30:00,45.58,45.61,45.57,45.6,23328.0,36.8706,36.8949,36.8625,36.8868,23328.0
2018-04-16 13:35:00,45.59,45.63,45.58,45.61,38546.0,36.8787,36.9111,36.8706,36.8949,38546.0
2018-04-16 13:40:00,45.62,45.63,45.6,45.62,27573.0,36.903,36.9111,36.8868,36.903,27573.0
2018-04-16 13:45:00,45.62,45.62,45.59,45.6,22648.0,36.903,36.903,36.8787,36.8868,22648.0
2018-04-16 13:50:00,45.59,45.62,45.56,45.61,23412.0,36.8787,36.903,36.8544,36.8949,23412.0
2018-04-16 13:55:00,45.6,45.64,45.6,45.62,10296.0,36.8868,36.9192,36.8868,36.903,10296.0
2018-04-16 14:00:00,45.62,45.63,45.58,45.58,14232.0,36.903,36.9111,36.8706,36.8706,14232.0
2018-04-16 14:05:00,45.58,45.59,45.55,45.58,15498.0,36.8706,36.8787,36.8464,36.8706,15498.0
2018-04-16 14:10:00,45.59,45.62,45.56,45.56,34296.0,36.8787,36.903,36.8544,36.8544,34296.0
2018-04-16 14:15:00,45.57,45.62,45.56,45.62,13988.0,36.8625,36.903,36.8544,36.903,13988.0
2018-04-16 14:20:00,45.61,45.63,45.6,45.61,11452.0,36.8949,36.9111,36.8868,36.8949,11452.0
2018-04-16 14:25:00,45.61,45.61,45.55,45.58,22640.0,36.8949,36.8949,36.8464,36.8706,22640.0
2018-04-16 14:30:00,45.58,45.61,45.58,45.59,19053.0,36.8706,36.8949,36.8706,36.8787,19053.0
2018-04-16 14:35:00,45.6,45.62,45.59,45.59,34131.0,36.8868,36.903,36.8787,36.8787,34131.0
2018-04-16 14:40:00,45.59,45.59,45.57,45.58,113591.0,36.8787,36.8787,36.8625,36.8706,113591.0
2018-04-16 14:45:00,45.58,45.6,45.55,45.55,18142.0,36.8706,36.8868,36.8464,36.8464,18142.0
2018-04-16 14:50:00,45.56,45.57,45.51,45.52,15708.0,36.8544,36.8625,36.814,36.8221,15708.0
2018-04-16 14:55:00,45.51,45.52,45.5,45.5,12898.0,36.814,36.8221,36.8059,36.8059,12898.0
2018-04-16 15:00:00,45.5,45.51,45.5,45.51,17228.0,36.8059,36.814,36.8059,36.814,17228.0
2018-04-16 15:05:00,45.51,45.52,45.49,45.5,24393.0,36.814,36.8221,36.7978,36.8059,24393.0
2018-04-16 15:10:00,45.5,45.5,45.48,45.48,21283.0,36.8059,36.8059,36.7897,36.7897,21283.0
2018-04-16 15:15:00,45.48,45.49,45.45,45.47,52742.0,36.7897,36.7978,36.7655,36.7816,52742.0
2018-04-16 15:20:00,45.46,45.47,45.45,45.46,37880.0,36.7735,36.7816,36.7655,36.7735,37880.0
2018-04-16 15:25:00,45.46,45.51,45.45,45.49,34540.0,36.7735,36.814,36.7655,36.7978,34540.0
2018-04-16 15:30:00,45.48,45.52,45.48,45.52,49994.0,36.7897,36.8221,36.7897,36.8221,49994.0
2018-04-16 15:35:00,45.52,45.52,45.48,45.5,49265.0,36.8221,36.8221,36.7897,36.8059,49265.0
2018-04-16 15:40:00,45.5,45.52,45.48,45.52,41663.0,36.8059,36.8221,36.7897,36.8221,41663.0
2018-04-16 15:45:00,45.52,45.52,45.48,45.5,66874.0,36.8221,36.8221,36.7897,36.8059,66874.0
2018-04-16 15:50:00,45.5,45.52,45.49,45.5,78672.0,36.8059,36.8221,36.7978,36.8059,78672.0
2018-04-16 15:55:00,45.5,45.5,45.45,45.47,204896.0,36.8059,36.8059,36.7655,36.7816,204896.0
2018-04-17 09:30:00,45.68,45.69,45.47,45.48,62857.0,36.9515,36.9596,36.7816,36.7897,62857.0
2018-04-17 09:35:00,45.47,45.61,45.41,45.6,17816.0,36.7816,36.8949,36.7331,36.8868,17816.0
2018-04-17 09:40:00,45.59,45.64,45.56,45.6,21015.0,36.8787,36.9192,36.8544,36.8868,21015.0
2018-04-17 09:45:00,45.6,45.63,45.55,45.57,25524.0,36.8868,36.9111,36.8464,36.8625,25524.0
2018-04-17 09:50:00,45.56,45.57,45.46,45.48,36257.0,36.8544,36.8625,36.7735,36.7897,36257.0
2018-04-17 09:55:00,45.48,45.55,45.45,45.54,22880.0,36.7897,36.8464,36.7655,36.8383,22880.0
2018-04-17 10:00:00,45.54,45.54,45.43,45.44,33588.0,36.8383,36.8383,36.7493,36.7574,33588.0
2018-04-17 10:05:00,45.43,45.44,45.39,45.43,16349.0,36.7493,36.7574,36.7169,36.7493,16349.0
2018-04-17 10:10:00,45.43,45.46,45.36,45.37,26186.0,36.7493,36.7735,36.6927,36.7007,26186.0
2018-04-17 10:15:00,45.37,45.39,45.35,45.38,14273.0,36.7007,36.7169,36.6846,36.7088,14273.0
2018-04-17 10:20:00,45.38,45.43,45.37,45.38,23190.0,36.7088,36.7493,36.7007,36.7088,23190.0
2018-04-17 10:25:00,45.39,45.45,45.38,45.44,18154.0,36.7169,36.7655,36.7088,36.7574,18154.0
2018-04-17 10:30:00,45.44,45.5,45.39,45.45,27193.0,36.7574,36.8059,36.7169,36.7655,27193.0
2018-04-17 10:35:00,45.45,45.52,45.43,45.52,90073.0,36.7655,36.8221,36.7493,36.8221,90073.0
2018-04-17 10:40:00,45.52,45.53,45.47,45.52,19739.0,36.8221,36.8302,36.7816,36.8221,19739.0
2018-04-17 10:45:00,45.53,45.54,45.49,45.51,35683.0,36.8302,36.8383,36.7978,36.814,35683.0
2018-04-17 10:50:00,45.51,45.51,45.47,45.48,53042.0,36.814,36.814,36.7816,36.7897,53042.0
2018-04-17 10:55:00,45.48,45.48,45.46,45.47,21788.0,36.7897,36.7897,36.7735,36.7816,21788.0
2018-04-17 11:00:00,45.46,45.47,45.4,45.42,56472.0,36.7735,36.7816,36.725,36.7412,56472.0
2018-04-17 11:05:00,45.41,45.41,45.34,45.34,23934.0,36.7331,36.7331,36.6765,36.6765,23934.0
2018-04-17 11:10:00,45.34,45.48,45.34,45.44,36205.0,36.6765,36.7897,36.6765,36.7574,36205.0
2018-04-17 11:15:00,45.45,45.5,45.44,45.44,17078.0,36.7655,36.8059,36.7574,36.7574,17078.0
2018-04-17 11:20:00,45.44,45.45,45.42,45.45,12056.0,36.7574,36.7655,36.7412,36.7655,12056.0
2018-04-17 11:25:00,45.44,45.44,45.39,45.4,15490.0,36.7574,36.7574,36.7169,36.725,15490.0
2018-04-17 11:30:00,45.41,45.49,45.38,45.48,26792.0,36.7331,36.7978,36.7088,36.7897,26792.0
2018-04-17 11:35:00,45.48,45.51,45.46,45.46,116798.0,36.7897,36.814,36.7735,36.7735,116798.0
2018-04-17 11:40:00,45.45,45.5,45.4,45.4,39061.0,36.7655,36.8059,36.725,36.725,39061.0
2018-04-17 11:45:00,45.4,45.47,45.4,45.46,12270.0,36.725,36.7816,36.725,36.7735,12270.0
2018-04-17 11:50:00,45.46,45.46,45.4,45.4,44530.0,36.7735,36.7735,36.725,36.725,44530.0
2018-04-17 11:55:00,45.41,45.41,45.37,45.39,46960.0,36.7331,36.7331,36.7007,36.7169,46960.0
2018-04-17 12:00:00,45.39,45.41,45.36,45.37,9347.0,36.7169,36.7331,36.6927,36.7007,9347.0
2018-04-17 12:05:00,45.38,45.39,45.37,45.39,7759.0,36.7088,36.7169,36.7007,36.7169,7759.0
2018-04-17 12:10:00,45.39,45.42,45.37,45.38,18958.0,36.7169,36.7412,36.7007,36.7088,18958.0
2018-04-17 12:15:00,45.37,45.42,45.37,45.42,4784.0,36.7007,36.7412,36.7007,36.7412,4784.0
2018-04-17 12:20:00,45.43,45.47,45.42,45.45,36738.0,36.7493,36.7816,36.7412,36.7655,36738.0
2018-04-17 12:25:00,45.46,45.5,45.46,45.47,8605.0,36.7735,36.8059,36.7735,36.7816,8605.0
2018-04-17 12:30:00,45.47,45.47,45.44,45.44,34114.0,36.7816,36.7816,36.7574,36.7574,34114.0
2018-04-17 12:35:00,45.44,45.45,45.41,45.45,9912.0,36.7574,36.7655,36.7331,36.7655,9912.0
2018-04-17 12:40:00,45.45,45.46,45.41,45.41,26608.0,36.7655,36.7735,36.7331,36.7331,26608.0
2018-04-17 12:45:00,45.41,45.43,45.4,45.42,6411.0,36.7331,36.7493,36.725,36.7412,6411.0
2018-04-17 12:50:00,45.42,45.45,45.42,45.44,7768.0,36.7412,36.7655,36.7412,36.7574,7768.0
2018-04-17 12:55:00,45.43,45.44,45.41,45.41,7587.0,36.7493,36.7574,36.7331,36.7331,7587.0
2018-04-17 13:00:00,45.41,45.43,45.4,45.41,8589.0,36.7331,36.7493,36.725,36.7331,8589.0
2018-04-17 13:05:00,45.41,45.43,45.4,45.4,8177.0,36.7331,36.7493,36.725,36.725,8177.0
2018-04-17 13:10:00,45.4,45.41,45.39,45.4,8718.0,36.725,36.7331,36.7169,36.725,8718.0
2018-04-17 13:15:00,45.39,45.4,45.35,45.39,14507.0,36.7169,36.725,36.6846,36.7169,14507.0
2018-04-17 13:20:00,45.37,45.38,45.35,45.38,7333.0,36.7007,36.7088,36.6846,36.7088,7333.0
2018-04-17 13:25:00,45.38,45.42,45.37,45.41,15158.0,36.7088,36.7412,36.7007,36.7331,15158.0
2018-04-17 13:30:00,45.41,45.42,45.41,45.42,6087.0,36.7331,36.7412,36.7331,36.7412,6087.0
2018-04-17 13:35:00,45.43,45.48,45.42,45.48,8130.0,36.7493,36.7897,36.7412,36.7897,8130.0
2018-04-17 13:40:00,45.48,45.51,45.47,45.5,6515.0,36.7897,36.814,36.7816,36.8059,6515.0
2018-04-17 13:45:00,45.51,45.51,45.49,45.49,4878.0,36.814,36.814,36.7978,36.7978,4878.0
2018-04-17 13:50:00,45.49,45.54,45.45,45.51,11591.0,36.7978,36.8383,36.7655,36.814,11591.0
2018-04-17 13:55:00,45.51,45.57,45.51,45.57,7598.0,36.814,36.8625,36.814,36.8625,7598.0
2018-04-17 14:00:00,45.56,45.59,45.54,45.58,14328.0,36.8544,36.8787,36.8383,36.8706,14328.0
2018-04-17 14:05:00,45.58,45.58,45.56,45.57,4391.0,36.8706,36.8706,36.8544,36.8625,4391.0
2018-04-17 14:10:00,45.56,45.6,45.56,45.59,16426.0,36.8544,36.8868,36.8544,36.8787,16426.0
2018-04-17 14:15:00,45.59,45.63,45.59,45.62,11650.0,36.8787,36.9111,36.8787,36.903,11650.0
2018-04-17 14:20:00,45.62,45.63,45.6,45.62,14017.0,36.903,36.9111,36.8868,36.903,14017.0
2018-04-17 14:25:00,45.62,45.65,45.6,45.65,11047.0,36.903,36.9272,36.8868,36.9272,11047.0
2018-04-17 14:30:00,45.65,45.68,45.63,45.66,8935.0,36.9272,36.9515,36.9111,36.9353,8935.0
2018-04-17 14:35:00,45.67,45.67,45.65,45.65,8840.0,36.9434,36.9434,36.9272,36.9272,8840.0
2018-04-17 14:40:00,45.65,45.68,45.65,45.68,7520.0,36.9272,36.9515,36.9272,36.9515,7520.0
2018-04-17 14:45:00,45.68,45.7,45.67,45.69,17592.0,36.9515,36.9677,36.9434,36.9596,17592.0
2018-04-17 14:50:00,45.69,45.69,45.63,45.64,10255.0,36.9596,36.9596,36.9111,36.9192,10255.0
2018-04-17 14:55:00,45.64,45.66,45.62,45.66,8666.0,36.9192,36.9353,36.903,36.9353,8666.0
2018-04-17 15:00:00,45.65,45.75,45.65,45.69,124530.0,36.9272,37.0081,36.9272,36.9596,124530.0
2018-04-17 15:05:00,45.69,45.71,45.68,45.69,33746.0,36.9596,36.9758,36.9515,36.9596,33746.0
2018-04-17 15:10:00,45.69,45.71,45.67,45.67,19053.0,36.9596,36.9758,36.9434,36.9434,19053.0
2018-04-17 15:15:00,45.67,45.72,45.67,45.72,13228.0,36.9434,36.9839,36.9434,36.9839,13228.0
2018-04-17 15:20:00,45.72,45.74,45.68,45.68,21546.0,36.9839,37.0,36.9515,36.9515,21546.0
2018-04-17 15:25:00,45.68,45.68,45.66,45.68,10481.0,36.9515,36.9515,36.9353,36.9515,10481.0
2018-04-17 15:30:00,45.68,45.72,45.67,45.7,27778.0,36.9515,36.9839,36.9434,36.9677,27778.0
2018-04-17 15:35:00,45.7,45.72,45.65,45.65,38212.0,36.9677,36.9839,36.9272,36.9272,38212.0
2018-04-17 15:40:00,45.65,45.67,45.63,45.67,28835.0,36.9272,36.9434,36.9111,36.9434,28835.0
2018-04-17 15:45:00,45.67,45.71,45.66,45.7,53329.0,36.9434,36.9758,36.9353,36.9677,53329.0
2018-04-17 15:50:00,45.7,45.73,45.66,45.72,67668.0,36.9677,36.992,36.9353,36.9839,67668.0
2018-04-17 15:55:00,45.71,45.72,45.67,45.68,158618.0,36.9758,36.9839,36.9434,36.9515,158618.0
2018-04-18 09:30:00,45.78,45.78,45.54,45.62,61180.0,37.0324,37.0324,36.8383,36.903,61180.0
2018-04-18 09:35:00,45.63,45.66,45.47,45.49,48826.0,36.9111,36.9353,36.7816,36.7978,48826.0
2018-04-18 09:40:00,45.5,45.6,45.46,45.56,30302.0,36.8059,36.8868,36.7735,36.8544,30302.0
2018-04-18 09:45:00,45.56,45.57,45.48,45.53,12930.0,36.8544,36.8625,36.7897,36.8302,12930.0
2018-04-18 09:50:00,45.53,45.53,45.48,45.49,33371.0,36.8302,36.8302,36.7897,36.7978,33371.0
2018-04-18 09:55:00,45.48,45.51,45.43,45.43,13810.0,36.7897,36.814,36.7493,36.7493,13810.0
2018-04-18 10:00:00,45.43,45.46,45.42,45.46,28509.0,36.7493,36.7735,36.7412,36.7735,28509.0
2018-04-18 10:05:00,45.47,45.52,45.45,45.47,35973.0,36.7816,36.8221,36.7655,36.7816,35973.0
2018-04-18 10:10:00,45.47,45.57,45.47,45.54,22666.0,36.7816,36.8625,36.7816,36.8383,22666.0
2018-04-18 10:15:00,45.55,45.63,45.54,45.59,57352.0,36.8464,36.9111,36.8383,36.8787,57352.0
2018-04-18 10:20:00,45.6,45.61,45.52,45.54,19377.0,36.8868,36.8949,36.8221,36.8383,19377.0
2018-04-18 10:25:00,45.54,45.58,45.54,45.57,8724.0,36.8383,36.8706,36.8383,36.8625,8724.0
2018-04-18 10:30:00,45.57,45.61,45.55,45.55,19457.0,36.8625,36.8949,36.8464,36.8464,19457.0
2018-04-18 10:35:00,45.55,45.61,45.54,45.56,10496.0,36.8464,36.8949,36.8383,36.8544,10496.0
2018-04-18 10:40:00,45.57,45.61,45.56,45.59,33068.0,36.8625,36.8949,36.8544,36.8787,33068.0
2018-04-18 10:45:00,45.6,45.61,45.56,45.6,14491.0,36.8868,36.8949,36.8544,36.8868,14491.0
2018-04-18 10:50:00,45.61,45.62,45.55,45.55,19362.0,36.8949,36.903,36.8464,36.8464,19362.0
2018-04-18 10:55:00,45.55,45.56,45.51,45.55,22385.0,36.8464,36.8544,36.814,36.8464,22385.0
2018-04-18 11:00:00,45.56,45.57,45.55,45.56,14381.0,36.8544,36.8625,36.8464,36.8544,14381.0
2018-04-18 11:05:00,45.57,45.61,45.56,45.6,50372.0,36.8625,36.8949,36.8544,36.8868,50372.0
2018-04-18 11:10:00,45.61,45.62,45.57,45.58,16301.0,36.8949,36.903,36.8625,36.8706,16301.0
2018-04-18 11:15:00,45.58,45.59,45.56,45.59,12185.0,36.8706,36.8787,36.8544,36.8787,12185.0
2018-04-18 11:20:00,45.59,45.6,45.52,45.57,110852.0,36.8787,36.8868,36.8221,36.8625,110852.0
2018-04-18 11:25:00,45.57,45.59,45.54,45.56,18965.0,36.8625,36.8787,36.8383,36.8544,18965.0
2018-04-18 11:30:00,45.57,45.59,45.55,45.57,12579.0,36.8625,36.8787,36.8464,36.8625,12579.0
2018-04-18 11:35:00,45.57,45.61,45.56,45.59,12988.0,36.8625,36.8949,36.8544,36.8787,12988.0
2018-04-18 11:40:00,45.59,45.59,45.54,45.55,7990.0,36.8787,36.8787,36.8383,36.8464,7990.0
2018-04-18 11:45:00,45.55,45.55,45.52,45.52,10542.0,36.8464,36.8464,36.8221,36.8221,10542.0
2018-04-18 11:50:00,45.52,45.55,45.51,45.52,9020.0,36.8221,36.8464,36.814,36.8221,9020.0
2018-04-18 11:55:00,45.53,45.56,45.51,45.51,9053.0,36.8302,36.8544,36.814,36.814,9053.0
2018-04-18 12:00:00,45.52,45.55,45.52,45.53,10959.0,36.8221,36.8464,36.8221,36.8302,10959.0
2018-04-18 12:05:00,45.52,45.53,45.51,45.51,6200.0,36.8221,36.8302,36.814,36.814,6200.0
2018-04-18 12:10:00,45.52,45.53,45.5,45.51,8383.0,36.8221,36.8302,36.8059,36.814,8383.0
2018-04-18 12:15:00,45.5,45.51,45.49,45.5,6656.0,36.8059,36.814,36.7978,36.8059,6656.0
2018-04-18 12:20:00,45.5,45.5,45.44,45.46,17346.0,36.8059,36.8059,36.7574,36.7735,17346.0
2018-04-18 12:25:00,45.46,45.51,45.45,45.5,14853.0,36.7735,36.814,36.7655,36.8059,14853.0
2018-04-18 12:30:00,45.5,45.51,45.48,45.48,13108.0,36.8059,36.814,36.7897,36.7897,13108.0
2018-04-18 12:35:00,45.49,45.51,45.48,45.48,6111.0,36.7978,36.814,36.7897,36.7897,6111.0
2018-04-18 12:40:00,45.48,45.51,45.48,45.5,6915.0,36.7897,36.814,36.7897,36.8059,6915.0
2018-04-18 12:45:00,45.5,45.5,45.45,45.46,14568.0,36.8059,36.8059,36.7655,36.7735,14568.0
2018-04-18 12:50:00,45.47,45.53,45.47,45.52,8868.0,36.7816,36.8302,36.7816,36.8221,8868.0
2018-04-18 12:55:00,45.52,45.54,45.5,45.52,6817.0,36.8221,36.8383,36.8059,36.8221,6817.0
2018-04-18 13:00:00,45.52,45.55,45.5,45.54,8110.0,36.8221,36.8464,36.8059,36.8383,8110.0
2018-04-18 13:05:00,45.54,45.55,45.52,45.54,7807.0,36.8383,36.8464,36.8221,36.8383,7807.0
2018-04-18 13:10:00,45.54,45.58,45.54,45.56,13081.0,36.8383,36.8706,36.8383,36.8544,13081.0
2018-04-18 13:15:00,45.56,45.58,45.54,45.57,10719.0,36.8544,36.8706,36.8383,36.8625,10719.0
2018-04-18 13:20:00,45.55,45.57,45.51,45.54,13760.0,36.8464,36.8625,36.814,36.8383,13760.0
2018-04-18 13:25:00,45.54,45.54,45.51,45.52,5060.0,36.8383,36.8383,36.814,36.8221,5060.0
2018-04-18 13:30:00,45.52,45.54,45.51,45.51,6361.0,36.8221,36.8383,36.814,36.814,6361.0
2018-04-18 13:35:00,45.51,45.54,45.51,45.51,9100.0,36.814,36.8383,36.814,36.814,9100.0
2018-04-18 13:40:00,45.5,45.53,45.5,45.52,12191.0,36.8059,36.8302,36.8059,36.8221,12191.0
2018-04-18 13:45:00,45.51,45.55,45.51,45.55,22168.0,36.814,36.8464,36.814,36.8464,22168.0
2018-04-18 13:50:00,45.55,45.58,45.55,45.56,10428.0,36.8464,36.8706,36.8464,36.8544,10428.0
2018-04-18 13:55:00,45.57,45.6,45.56,45.6,16477.0,36.8625,36.8868,36.8544,36.8868,16477.0
2018-04-18 14:00:00,45.59,45.6,45.58,45.59,19300.0,36.8787,36.8868,36.8706,36.8787,19300.0
2018-04-18 14:05:00,45.58,45.61,45.57,45.61,12540.0,36.8706,36.8949,36.8625,36.8949,12540.0
2018-04-18 14:10:00,45.61,45.62,45.6,45.62,14832.0,36.8949,36.903,36.8868,36.903,14832.0
2018-04-18 14:15:00,45.62,45.62,45.59,45.61,29249.0,36.903,36.903,36.8787,36.8949,29249.0
2018-04-18 14:20:00,45.61,45.61,45.56,45.56,9846.0,36.8949,36.8949,36.8544,36.8544,9846.0
2018-04-18 14:25:00,45.57,45.58,45.55,45.55,14773.0,36.8625,36.8706,36.8464,36.8464,14773.0
2018-04-18 14:30:00,45.56,45.61,45.56,45.59,15057.0,36.8544,36.8949,36.8544,36.8787,15057.0
2018-04-18 14:35:00,45.59,45.61,45.58,45.58,13445.0,36.8787,36.8949,36.8706,36.8706,13445.0
2018-04-18 14:40:00,45.59,45.6,45.58,45.59,12786.0,36.8787,36.8868,36.8706,36.8787,12786.0
2018-04-18 14:45:00,45.59,45.61,45.59,45.6,29073.0,36.8787,36.8949,36.8787,36.8868,29073.0
2018-04-18 14:50:00,45.59,45.62,45.59,45.62,24919.0,36.8787,36.903,36.8787,36.903,24919.0
2018-04-18 14:55:00,45.62,45.63,45.6,45.61,27487.0,36.903,36.9111,36.8868,36.8949,27487.0
2018-04-18 15:00:00,45.61,45.63,45.58,45.62,36306.0,36.8949,36.9111,36.8706,36.903,36306.0
2018-04-18 15:05:00,45.62,45.63,45.6,45.62,59192.0,36.903,36.9111,36.8868,36.903,59192.0
2018-04-18 15:10:00,45.61,45.62,45.58,45.61,95407.0,36.8949,36.903,36.8706,36.8949,95407.0
2018-04-18 15:15:00,45.6,45.61,45.58,45.59,35929.0,36.8868,36.8949,36.8706,36.8787,35929.0
2018-04-18 15:20:00,45.59,45.6,45.56,45.59,25271.0,36.8787,36.8868,36.8544,36.8787,25271.0
2018-04-18 15:25:00,45.6,45.62,45.59,45.61,17917.0,36.8868,36.903,36.8787,36.8949,17917.0
2018-04-18 15:30:00,45.61,45.65,45.61,45.65,25534.0,36.8949,36.9272,36.8949,36.9272,25534.0
2018-04-18 15:35:00,45.65,45.71,45.64,45.7,42267.0,36.9272,36.9758,36.9192,36.9677,42267.0
2018-04-18 15:40:00,45.7,45.71,45.64,45.69,53543.0,36.9677,36.9758,36.9192,36.9596,53543.0
2018-04-18 15:45:00,45.69,45.69,45.64,45.65,60792.0,36.9596,36.9596,36.9192,36.9272,60792.0
2018-04-18 15:50:00,45.64,45.65,45.61,45.63,61176.0,36.9192,36.9272,36.8949,36.9111,61176.0
2018-04-18 15:55:00,45.63,45.66,45.6,45.65,119399.0,36.9111,36.9353,36.8868,36.9272,119399.0
2018-04-19 09:30:00,45.65,46.07,45.63,45.72,169937.0,36.9272,37.267,36.9111,36.9839,169937.0
2018-04-19 09:35:00,45.72,46.0,45.68,46.0,70688.0,36.9839,37.2104,36.9515,37.2104,70688.0
2018-04-19 09:40:00,46.0,46.08,45.81,45.87,60816.0,37.2104,37.2751,37.0567,37.1052,60816.0
2018-04-19 09:45:00,45.87,45.97,45.81,45.96,93392.0,37.1052,37.1861,37.0567,37.178,93392.0
2018-04-19 09:50:00,45.96,46.01,45.91,45.97,49811.0,37.178,37.2185,37.1376,37.1861,49811.0
2018-04-19 09:55:00,45.97,45.99,45.91,45.97,27822.0,37.1861,37.2023,37.1376,37.1861,27822.0
2018-04-19 10:00:00,45.96,45.98,45.93,45.94,24923.0,37.178,37.1942,37.1537,37.1618,24923.0
2018-04-19 10:05:00,45.94,45.96,45.88,45.96,32462.0,37.1618,37.178,37.1133,37.178,32462.0
2018-04-19 10:10:00,45.95,45.96,45.85,45.92,45158.0,37.1699,37.178,37.089,37.1457,45158.0
2018-04-19 10:15:00,45.92,45.98,45.9,45.94,57943.0,37.1457,37.1942,37.1295,37.1618,57943.0
2018-04-19 10:20:00,45.94,45.94,45.79,45.83,57016.0,37.1618,37.1618,37.0405,37.0728,57016.0
2018-04-19 10:25:00,45.83,45.91,45.8,45.8,33915.0,37.0728,37.1376,37.0486,37.0486,33915.0
2018-04-19 10:30:00,45.8,45.82,45.75,45.78,45844.0,37.0486,37.0648,37.0081,37.0324,45844.0
2018-04-19 10:35:00,45.8,45.9,45.8,45.89,41051.0,37.0486,37.1295,37.0486,37.1214,41051.0
2018-04-19 10:40:00,45.89,45.91,45.84,45.9,21213.0,37.1214,37.1376,37.0809,37.1295,21213.0
2018-04-19 10:45:00,45.91,45.93,45.84,45.87,23454.0,37.1376,37.1537,37.0809,37.1052,23454.0
2018-04-19 10:50:00,45.87,45.87,45.79,45.82,49643.0,37.1052,37.1052,37.0405,37.0648,49643.0
2018-04-19 10:55:00,45.82,45.87,45.77,45.87,16855.0,37.0648,37.1052,37.0243,37.1052,16855.0
2018-04-19 11:00:00,45.86,45.86,45.8,45.82,17600.0,37.0971,37.0971,37.0486,37.0648,17600.0
2018-04-19 11:05:00,45.81,45.85,45.75,45.82,104884.0,37.0567,37.089,37.0081,37.0648,104884.0
2018-04-19 11:10:00,45.81,45.82,45.73,45.75,37832.0,37.0567,37.0648,36.992,37.0081,37832.0
2018-04-19 11:15:00,45.74,45.81,45.74,45.8,13983.0,37.0,37.0567,37.0,37.0486,13983.0
2018-04-19 11:20:00,45.8,45.81,45.77,45.8,17207.0,37.0486,37.0567,37.0243,37.0486,17207.0
2018-04-19 11:25:00,45.8,45.81,45.77,45.79,21895.0,37.0486,37.0567,37.0243,37.0405,21895.0
2018-04-19 11:30:00,45.79,45.8,45.75,45.77,14268.0,37.0405,37.0486,37.0081,37.0243,14268.0
2018-04-19 11:35:00,45.77,45.79,45.75,45.75,7441.0,37.0243,37.0405,37.0081,37.0081,7441.0
2018-04-19 11:40:00,45.76,45.77,45.72,45.73,15091.0,37.0162,37.0243,36.9839,36.992,15091.0
2018-04-19 11:45:00,45.73,45.73,45.69,45.72,18693.0,36.992,36.992,36.9596,36.9839,18693.0
2018-04-19 11:50:00,45.72,45.73,45.61,45.62,27287.0,36.9839,36.992,36.8949,36.903,27287.0
2018-04-19 11:55:00,45.61,45.65,45.59,45.6,12863.0,36.8949,36.9272,36.8787,36.8868,12863.0
2018-04-19 12:00:00,45.61,45.63,45.59,45.61,11662.0,36.8949,36.9111,36.8787,36.8949,11662.0
2018-04-19 12:05:00,45.61,45.61,45.55,45.59,11665.0,36.8949,36.8949,36.8464,36.8787,11665.0
2018-04-19 12:10:00,45.58,45.59,45.55,45.57,22659.0,36.8706,36.8787,36.8464,36.8625,22659.0
2018-04-19 12:15:00,45.56,45.6,45.56,45.58,12264.0,36.8544,36.8868,36.8544,36.8706,12264.0
2018-04-19 12:20:00,45.59,45.64,45.58,45.64,21241.0,36.8787,36.9192,36.8706,36.9192,21241.0
2018-04-19 12:25:00,45.64,45.65,45.59,45.62,43578.0,36.9192,36.9272,36.8787,36.903,43578.0
2018-04-19 12:30:00,45.62,45.68,45.62,45.67,21993.0,36.903,36.9515,36.903,36.9434,21993.0
2018-04-19 12:35:00,45.67,45.68,45.65,45.66,25887.0,36.9434,36.9515,36.9272,36.9353,25887.0
2018-04-19 12:40:00,45.66,45.66,45.6,45.63,24355.0,36.9353,36.9353,36.8868,36.9111,24355.0
2018-04-19 12:45:00,45.63,45.66,45.59,45.65,10284.0,36.9111,36.9353,36.8787,36.9272,10284.0
2018-04-19 12:50:00,45.66,45.66,45.62,45.63,5703.0,36.9353,36.9353,36.903,36.9111,5703.0
2018-04-19 12:55:00,45.63,45.63,45.56,45.57,16637.0,36.9111,36.9111,36.8544,36.8625,16637.0
2018-04-19 13:00:00,45.57,45.58,45.54,45.55,11516.0,36.8625,36.8706,36.8383,36.8464,11516.0
2018-04-19 13:05:00,45.54,45.56,45.54,45.55,50109.0,36.8383,36.8544,36.8383,36.8464,50109.0
2018-04-19 13:10:00,45.55,45.58,45.54,45.58,7408.0,36.8464,36.8706,36.8383,36.8706,7408.0
2018-04-19 13:15:00,45.57,45.57,45.52,45.53,20317.0,36.8625,36.8625,36.8221,36.8302,20317.0
2018-04-19 13:20:00,45.54,45.54,45.48,45.52,24032.0,36.8383,36.8383,36.7897,36.8221,24032.0
2018-04-19 13:25:00,45.52,45.52,45.48,45.48,8500.0,36.8221,36.8221,36.7897,36.7897,8500.0
2018-04-19 13:30:00,45.49,45.54,45.49,45.51,8140.0,36.7978,36.8383,36.7978,36.814,8140.0
2018-04-19 13:35:00,45.51,45.54,45.5,45.52,11452.0,36.814,36.8383,36.8059,36.8221,11452.0
2018-04-19 13:40:00,45.52,45.55,45.51,45.55,8182.0,36.8221,36.8464,36.814,36.8464,8182.0
2018-04-19 13:45:00,45.54,45.58,45.53,45.57,11928.0,36.8383,36.8706,36.8302,36.8625,11928.0
2018-04-19 13:50:00,45.58,45.62,45.57,45.61,13272.0,36.8706,36.903,36.8625,36.8949,13272.0
2018-04-19 13:55:00,45.61,45.61,45.56,45.56,14348.0,36.8949,36.8949,36.8544,36.8544,14348.0
2018-04-19 14:00:00,45.57,45.62,45.57,45.59,18978.0,36.8625,36.903,36.8625,36.8787,18978.0
2018-04-19 14:05:00,45.59,45.63,45.59,45.63,19330.0,36.8787,36.9111,36.8787,36.9111,19330.0
2018-04-19 14:10:00,45.63,45.63,45.59,45.62,26100.0,36.9111,36.9111,36.8787,36.903,26100.0
2018-04-19 14:15:00,45.61,45.63,45.59,45.62,20660.0,36.8949,36.9111,36.8787,36.903,20660.0
2018-04-19 14:20:00,45.63,45.64,45.58,45.59,25483.0,36.9111,36.9192,36.8706,36.8787,25483.0
2018-04-19 14:25:00,45.59,45.65,45.56,45.64,25495.0,36.8787,36.9272,36.8544,36.9192,25495.0
2018-04-19 14:30:00,45.64,45.65,45.61,45.62,19715.0,36.9192,36.9272,36.8949,36.903,19715.0
2018-04-19 14:35:00,45.62,45.65,45.58,45.65,19167.0,36.903,36.9272,36.8706,36.9272,19167.0
2018-04-19 14:40:00,45.65,45.66,45.61,45.62,25493.0,36.9272,36.9353,36.8949,36.903,25493.0
2018-04-19 14:45:00,45.63,45.65,45.62,45.65,12072.0,36.9111,36.9272,36.903,36.9272,12072.0
2018-04-19 14:50:00,45.64,45.66,45.62,45.64,30946.0,36.9192,36.9353,36.903,36.9192,30946.0
2018-04-19 14:55:00,45.64,45.68,45.63,45.66,21046.0,36.9192,36.9515,36.9111,36.9353,21046.0
2018-04-19 15:00:00,45.66,45.7,45.66,45.68,34939.0,36.9353,36.9677,36.9353,36.9515,34939.0
2018-04-19 15:05:00,45.67,45.76,45.66,45.76,29585.0,36.9434,37.0162,36.9353,37.0162,29585.0
2018-04-19 15:10:00,45.76,45.8,45.74,45.79,24222.0,37.0162,37.0486,37.0,37.0405,24222.0
2018-04-19 15:15:00,45.78,45.8,45.75,45.8,21797.0,37.0324,37.0486,37.0081,37.0486,21797.0
2018-04-19 15:20:00,45.8,45.81,45.76,45.77,29620.0,37.0486,37.0567,37.0162,37.0243,29620.0
2018-04-19 15:25:00,45.77,45.78,45.73,45.73,24544.0,37.0243,37.0324,36.992,36.992,24544.0
2018-04-19 15:30:00,45.73,45.85,45.72,45.85,102775.0,36.992,37.089,36.9839,37.089,102775.0
2018-04-19 15:35:00,45.86,45.94,45.85,45.89,114056.0,37.0971,37.1618,37.089,37.1214,114056.0
2018-04-19 15:40:00,45.89,45.96,45.88,45.89,90128.0,37.1214,37.178,37.1133,37.1214,90128.0
2018-04-19 15:45:00,45.88,45.88,45.8,45.83,55430.0,37.1133,37.1133,37.0486,37.0728,55430.0
2018-04-19 15:50:00,45.83,45.87,45.78,45.78,114006.0,37.0728,37.1052,37.0324,37.0324,114006.0
2018-04-19 15:55:00,45.79,45.81,45.75,45.79,195410.0,37.0405,37.0567,37.0081,37.0405,195410.0
2018-04-20 09:30:00,45.96,46.25,45.92,46.17,256969.0,37.178,37.4126,37.1457,37.3479,256969.0
2018-04-20 09:35:00,46.13,46.13,45.88,45.89,25643.0,37.3155,37.3155,37.1133,37.1214,25643.0
2018-04-20 09:40:00,45.88,45.89,45.8,45.8,22996.0,37.1133,37.1214,37.0486,37.0486,22996.0
2018-04-20 09:45:00,45.79,45.8,45.66,45.68,28208.0,37.0405,37.0486,36.9353,36.9515,28208.0
2018-04-20 09:50:00,45.68,45.73,45.63,45.7,36194.0,36.9515,36.992,36.9111,36.9677,36194.0
2018-04-20 09:55:00,45.7,45.7,45.59,45.62,35743.0,36.9677,36.9677,36.8787,36.903,35743.0
2018-04-20 10:00:00,45.62,45.63,45.56,45.57,21058.0,36.903,36.9111,36.8544,36.8625,21058.0
2018-04-20 10:05:00,45.57,45.61,45.51,45.59,58889.0,36.8625,36.8949,36.814,36.8787,58889.0
2018-04-20 10:10:00,45.58,45.71,45.55,45.7,39384.0,36.8706,36.9758,36.8464,36.9677,39384.0
2018-04-20 10:15:00,45.69,45.69,45.58,45.6,90263.0,36.9596,36.9596,36.8706,36.8868,90263.0
2018-04-20 10:20:00,45.61,45.65,45.59,45.65,22921.0,36.8949,36.9272,36.8787,36.9272,22921.0
2018-04-20 10:25:00,45.65,45.7,45.62,45.69,26132.0,36.9272,36.9677,36.903,36.9596,26132.0
2018-04-20 10:30:00,45.69,45.75,45.65,45.75,21804.0,36.9596,37.0081,36.9272,37.0081,21804.0
2018-04-20 10:35:00,45.74,45.74,45.63,45.63,15304.0,37.0,37.0,36.9111,36.9111,15304.0
2018-04-20 10:40:00,45.63,45.65,45.61,45.65,22208.0,36.9111,36.9272,36.8949,36.9272,22208.0
2018-04-20 10:45:00,45.65,45.67,45.62,45.63,21660.0,36.9272,36.9434,36.903,36.9111,21660.0
2018-04-20 10:50:00,45.63,45.68,45.63,45.67,33488.0,36.9111,36.9515,36.9111,36.9434,33488.0
2018-04-20 10:55:00,45.67,45.68,45.6,45.61,17572.0,36.9434,36.9515,36.8868,36.8949,17572.0
2018-04-20 11:00:00,45.62,45.62,45.55,45.58,46347.0,36.903,36.903,36.8464,36.8706,46347.0
2018-04-20 11:05:00,45.57,45.59,45.51,45.54,26381.0,36.8625,36.8787,36.814,36.8383,26381.0
2018-04-20 11:10:00,45.53,45.55,45.48,45.51,35361.0,36.8302,36.8464,36.7897,36.814,35361.0
2018-04-20 11:15:00,45.52,45.54,45.5,45.54,16066.0,36.8221,36.8383,36.8059,36.8383,16066.0
2018-04-20 11:20:00,45.54,45.54,45.45,45.46,12418.0,36.8383,36.8383,36.7655,36.7735,12418.0
2018-04-20 11:25:00,45.47,45.49,45.45,45.45,18206.0,36.7816,36.7978,36.7655,36.7655,18206.0
2018-04-20 11:30:00,45.46,45.56,45.46,45.53,16865.0,36.7735,36.8544,36.7735,36.8302,16865.0
2018-04-20 11:35:00,45.54,45.66,45.53,45.66,18779.0,36.8383,36.9353,36.8302,36.9353,18779.0
2018-04-20 11:40:00,45.67,45.71,45.6,45.66,94189.0,36.9434,36.9758,36.8868,36.9353,94189.0
2018-04-20 11:45:00,45.66,45.67,45.57,45.59,61841.0,36.9353,36.9434,36.8625,36.8787,61841.0
2018-04-20 11:50:00,45.59,45.62,45.56,45.62,11950.0,36.8787,36.903,36.8544,36.903,11950.0
2018-04-20 11:55:00,45.61,45.61,45.54,45.56,14075.0,36.8949,36.8949,36.8383,36.8544,14075.0
2018-04-20 12:00:00,45.56,45.58,45.51,45.52,19174.0,36.8544,36.8706,36.814,36.8221,19174.0
2018-04-20 12:05:00,45.51,45.55,45.5,45.52,21765.0,36.814,36.8464,36.8059,36.8221,21765.0
2018-04-20 12:10:00,45.52,45.52,45.46,45.46,13111.0,36.8221,36.8221,36.7735,36.7735,13111.0
2018-04-20 12:15:00,45.45,45.49,45.43,45.44,15902.0,36.7655,36.7978,36.7493,36.7574,15902.0
2018-04-20 12:20:00,45.45,45.45,45.41,45.42,10646.0,36.7655,36.7655,36.7331,36.7412,10646.0
2018-04-20 12:25:00,45.42,45.47,45.41,45.42,16460.0,36.7412,36.7816,36.7331,36.7412,16460.0
2018-04-20 12:30:00,45.42,45.43,45.37,45.42,23929.0,36.7412,36.7493,36.7007,36.7412,23929.0
2018-04-20 12:35:00,45.43,45.44,45.35,45.36,35988.0,36.7493,36.7574,36.6846,36.6927,35988.0
2018-04-20 12:40:00,45.35,45.36,45.05,45.16,92227.0,36.6846,36.6927,36.4419,36.5309,92227.0
2018-04-20 12:45:00,45.16,45.35,45.15,45.28,51981.0,36.5309,36.6846,36.5228,36.6279,51981.0
2018-04-20 12:50:00,45.27,45.3,45.21,45.21,46901.0,36.6199,36.6441,36.5713,36.5713,46901.0
2018-04-20 12:55:00,45.21,45.21,45.1,45.12,57898.0,36.5713,36.5713,36.4823,36.4985,57898.0
2018-04-20 13:00:00,45.13,45.23,45.11,45.2,49378.0,36.5066,36.5875,36.4904,36.5632,49378.0
2018-04-20 13:05:00,45.2,45.25,45.19,45.2,29106.0,36.5632,36.6037,36.5551,36.5632,29106.0
2018-04-20 13:10:00,45.2,45.26,45.19,45.26,15279.0,36.5632,36.6118,36.5551,36.6118,15279.0
2018-04-20 13:15:00,45.26,45.29,45.26,45.29,14450.0,36.6118,36.636,36.6118,36.636,14450.0
2018-04-20 13:20:00,45.29,45.29,45.21,45.23,20476.0,36.636,36.636,36.5713,36.5875,20476.0
2018-04-20 13:25:00,45.23,45.34,45.22,45.34,27672.0,36.5875,36.6765,36.5794,36.6765,27672.0
2018-04-20 13:30:00,45.33,45.35,45.32,45.34,38839.0,36.6684,36.6846,36.6603,36.6765,38839.0
2018-04-20 13:35:00,45.35,45.46,45.34,45.41,80576.0,36.6846,36.7735,36.6765,36.7331,80576.0
2018-04-20 13:40:00,45.42,45.43,45.38,45.4,40703.0,36.7412,36.7493,36.7088,36.725,40703.0
2018-04-20 13:45:00,45.4,45.4,45.32,45.34,31804.0,36.725,36.725,36.6603,36.6765,31804.0
2018-04-20 13:50:00,45.34,45.34,45.27,45.3,90688.0,36.6765,36.6765,36.6199,36.6441,90688.0
2018-04-20 13:55:00,45.3,45.32,45.28,45.28,30650.0,36.6441,36.6603,36.6279,36.6279,30650.0
2018-04-20 14:00:00,45.28,45.31,45.27,45.3,61100.0,36.6279,36.6522,36.6199,36.6441,61100.0
2018-04-20 14:05:00,45.31,45.42,45.3,45.4,35737.0,36.6522,36.7412,36.6441,36.725,35737.0
2018-04-20 14:10:00,45.39,45.41,45.38,45.4,20839.0,36.7169,36.7331,36.7088,36.725,20839.0
2018-04-20 14:15:00,45.4,45.42,45.37,45.37,16348.0,36.725,36.7412,36.7007,36.7007,16348.0
2018-04-20 14:20:00,45.37,45.41,45.36,45.41,45180.0,36.7007,36.7331,36.6927,36.7331,45180.0
2018-04-20 14:25:00,45.41,45.43,45.4,45.43,20940.0,36.7331,36.7493,36.725,36.7493,20940.0
2018-04-20 14:30:00,45.44,45.47,45.41,45.42,31144.0,36.7574,36.7816,36.7331,36.7412,31144.0
2018-04-20 14:35:00,45.41,45.45,45.41,45.41,21280.0,36.7331,36.7655,36.7331,36.7331,21280.0
2018-04-20 14:40:00,45.41,45.42,45.38,45.4,87504.0,36.7331,36.7412,36.7088,36.725,87504.0
2018-04-20 14:45:00,45.39,45.4,45.35,45.36,52869.0,36.7169,36.725,36.6846,36.6927,52869.0
2018-04-20 14:50:00,45.36,45.36,45.31,45.34,45356.0,36.6927,36.6927,36.6522,36.6765,45356.0
2018-04-20 14:55:00,45.34,45.38,45.33,45.38,40988.0,36.6765,36.7088,36.6684,36.7088,40988.0
2018-04-20 15:00:00,45.37,45.38,45.34,45.36,42997.0,36.7007,36.7088,36.6765,36.6927,42997.0
2018-04-20 15:05:00,45.36,45.36,45.27,45.3,36691.0,36.6927,36.6927,36.6199,36.6441,36691.0
2018-04-20 15:10:00,45.3,45.34,45.3,45.33,14600.0,36.6441,36.6765,36.6441,36.6684,14600.0
2018-04-20 15:15:00,45.32,45.35,45.31,45.32,39522.0,36.6603,36.6846,36.6522,36.6603,39522.0
2018-04-20 15:20:00,45.31,45.38,45.31,45.38,36890.0,36.6522,36.7088,36.6522,36.7088,36890.0
2018-04-20 15:25:00,45.38,45.4,45.37,45.4,39436.0,36.7088,36.725,36.7007,36.725,39436.0
2018-04-20 15:30:00,45.39,45.4,45.37,45.38,37259.0,36.7169,36.725,36.7007,36.7088,37259.0
2018-04-20 15:35:00,45.38,45.41,45.38,45.39,85384.0,36.7088,36.7331,36.7088,36.7169,85384.0
2018-04-20 15:40:00,45.39,45.41,45.36,45.36,95626.0,36.7169,36.7331,36.6927,36.6927,95626.0
2018-04-20 15:45:00,45.37,45.44,45.36,45.44,115245.0,36.7007,36.7574,36.6927,36.7574,115245.0
2018-04-20 15:50:00,45.44,45.46,45.42,45.46,113849.0,36.7574,36.7735,36.7412,36.7735,113849.0
2018-04-20 15:55:00,45.46,45.5,45.45,45.5,244392.0,36.7735,36.8059,36.7655,36.8059,244392.0
2018-04-23 09:30:00,45.56,45.6,45.48,45.48,65440.0,36.8544,36.8868,36.7897,36.7897,65440.0
2018-04-23 09:35:00,45.48,45.53,45.38,45.38,16484.0,36.7897,36.8302,36.7088,36.7088,16484.0
2018-04-23 09:40:00,45.4,45.47,45.36,45.38,25959.0,36.725,36.7816,36.6927,36.7088,25959.0
2018-04-23 09:45:00,45.38,45.4,45.27,45.33,80533.0,36.7088,36.725,36.6199,36.6684,80533.0
2018-04-23 09:50:00,45.33,45.33,45.23,45.25,52333.0,36.6684,36.6684,36.5875,36.6037,52333.0
2018-04-23 09:55:00,45.25,45.29,45.21,45.28,90859.0,36.6037,36.636,36.5713,36.6279,90859.0
2018-04-23 10:00:00,45.3,45.34,45.26,45.33,113352.0,36.6441,36.6765,36.6118,36.6684,113352.0
2018-04-23 10:05:00,45.35,45.46,45.35,45.4,94799.0,36.6846,36.7735,36.6846,36.725,94799.0
2018-04-23 10:10:00,45.44,45.55,45.44,45.52,40488.0,36.7574,36.8464,36.7574,36.8221,40488.0
2018-04-23 10:15:00,45.52,45.53,45.45,45.49,44853.0,36.8221,36.8302,36.7655,36.7978,44853.0
2018-04-23 10:20:00,45.49,45.55,45.45,45.55,33497.0,36.7978,36.8464,36.7655,36.8464,33497.0
2018-04-23 10:25:00,45.56,45.62,45.48,45.52,62138.0,36.8544,36.903,36.7897,36.8221,62138.0
2018-04-23 10:30:00,45.52,45.56,45.47,45.55,55417.0,36.8221,36.8544,36.7816,36.8464,55417.0
2018-04-23 10:35:00,45.55,45.55,45.44,45.45,31252.0,36.8464,36.8464,36.7574,36.7655,31252.0
2018-04-23 10:40:00,45.44,45.48,45.41,45.41,33989.0,36.7574,36.7897,36.7331,36.7331,33989.0
2018-04-23 10:45:00,45.41,45.49,45.4,45.45,51167.0,36.7331,36.7978,36.725,36.7655,51167.0
2018-04-23 10:50:00,45.44,45.46,45.39,45.44,46835.0,36.7574,36.7735,36.7169,36.7574,46835.0
2018-04-23 10:55:00,45.44,45.44,45.4,45.41,23344.0,36.7574,36.7574,36.725,36.7331,23344.0
2018-04-23 11:00:00,45.4,45.41,45.35,45.38,28764.0,36.725,36.7331,36.6846,36.7088,28764.0
2018-04-23 11:05:00,45.38,45.41,45.37,45.41,19853.0,36.7088,36.7331,36.7007,36.7331,19853.0
2018-04-23 11:10:00,45.41,45.46,45.4,45.46,31860.0,36.7331,36.7735,36.725,36.7735,31860.0
2018-04-23 11:15:00,45.46,45.47,45.4,45.4,26192.0,36.7735,36.7816,36.725,36.725,26192.0
2018-04-23 11:20:00,45.41,45.42,45.36,45.39,30719.0,36.7331,36.7412,36.6927,36.7169,30719.0
2018-04-23 11:25:00,45.38,45.39,45.36,45.39,31577.0,36.7088,36.7169,36.6927,36.7169,31577.0
2018-04-23 11:30:00,45.4,45.41,45.34,45.35,24579.0,36.725,36.7331,36.6765,36.6846,24579.0
2018-04-23 11:35:00,45.36,45.38,45.33,45.36,23863.0,36.6927,36.7088,36.6684,36.6927,23863.0
2018-04-23 11:40:00,45.36,45.38,45.31,45.33,24468.0,36.6927,36.7088,36.6522,36.6684,24468.0
2018-04-23 11:45:00,45.33,45.33,45.28,45.28,18190.0,36.6684,36.6684,36.6279,36.6279,18190.0
2018-04-23 11:50:00,45.28,45.34,45.28,45.28,30596.0,36.6279,36.6765,36.6279,36.6279,30596.0
2018-04-23 11:55:00,45.29,45.32,45.27,45.3,26404.0,36.636,36.6603,36.6199,36.6441,26404.0
2018-04-23 12:00:00,45.31,45.33,45.29,45.3,19080.0,36.6522,36.6684,36.636,36.6441,19080.0
2018-04-23 12:05:00,45.3,45.33,45.29,45.31,21215.0,36.6441,36.6684,36.636,36.6522,21215.0
2018-04-23 12:10:00,45.31,45.33,45.29,45.33,38242.0,36.6522,36.6684,36.636,36.6684,38242.0
2018-04-23 12:15:00,45.33,45.33,45.26,45.27,31116.0,36.6684,36.6684,36.6118,36.6199,31116.0
2018-04-23 12:20:00,45.26,45.27,45.22,45.24,23070.0,36.6118,36.6199,36.5794,36.5956,23070.0
2018-04-23 12:25:00,45.24,45.28,45.24,45.27,22938.0,36.5956,36.6279,36.5956,36.6199,22938.0
2018-04-23 12:30:00,45.27,45.3,45.27,45.3,19517.0,36.6199,36.6441,36.6199,36.6441,19517.0
2018-04-23 12:35:00,45.29,45.29,45.26,45.28,32521.0,36.636,36.636,36.6118,36.6279,32521.0
2018-04-23 12:40:00,45.29,45.3,45.28,45.29,13878.0,36.636,36.6441,36.6279,36.636,13878.0
2018-04-23 12:45:00,45.3,45.33,45.29,45.29,23224.0,36.6441,36.6684,36.636,36.636,23224.0
2018-04-23 12:50:00,45.28,45.29,45.26,45.27,17839.0,36.6279,36.636,36.6118,36.6199,17839.0
2018-04-23 12:55:00,45.27,45.31,45.26,45.3,16642.0,36.6199,36.6522,36.6118,36.6441,16642.0
2018-04-23 13:00:00,45.29,45.3,45.26,45.27,10002.0,36.636,36.6441,36.6118,36.6199,10002.0
2018-04-23 13:05:00,45.28,45.28,45.23,45.24,16976.0,36.6279,36.6279,36.5875,36.5956,16976.0
2018-04-23 13:10:00,45.24,45.28,45.24,45.28,19758.0,36.5956,36.6279,36.5956,36.6279,19758.0
2018-04-23 13:15:00,45.27,45.27,45.25,45.25,15660.0,36.6199,36.6199,36.6037,36.6037,15660.0
2018-04-23 13:20:00,45.25,45.27,45.23,45.26,11673.0,36.6037,36.6199,36.5875,36.6118,11673.0
2018-04-23 13:25:00,45.26,45.28,45.24,45.25,29098.0,36.6118,36.6279,36.5956,36.6037,29098.0
2018-04-23 13:30:00,45.25,45.26,45.21,45.21,13820.0,36.6037,36.6118,36.5713,36.5713,13820.0
2018-04-23 13:35:00,45.21,45.26,45.2,45.25,21479.0,36.5713,36.6118,36.5632,36.6037,21479.0
2018-04-23 13:40:00,45.24,45.27,45.23,45.25,19221.0,36.5956,36.6199,36.5875,36.6037,19221.0
2018-04-23 13:45:00,45.25,45.28,45.24,45.28,40073.0,36.6037,36.6279,36.5956,36.6279,40073.0
2018-04-23 13:50:00,45.28,45.28,45.26,45.28,69842.0,36.6279,36.6279,36.6118,36.6279,69842.0
2018-04-23 13:55:00,45.28,45.29,45.26,45.28,45030.0,36.6279,36.636,36.6118,36.6279,45030.0
2018-04-23 14:00:00,45.29,45.37,45.28,45.34,45932.0,36.636,36.7007,36.6279,36.6765,45932.0
2018-04-23 14:05:00,45.35,45.35,45.29,45.3,58706.0,36.6846,36.6846,36.636,36.6441,58706.0
2018-04-23 14:10:00,45.3,45.37,45.3,45.34,23697.0,36.6441,36.7007,36.6441,36.6765,23697.0
2018-04-23 14:15:00,45.34,45.37,45.31,45.37,23236.0,36.6765,36.7007,36.6522,36.7007,23236.0
2018-04-23 14:20:00,45.37,45.37,45.3,45.32,34214.0,36.7007,36.7007,36.6441,36.6603,34214.0
2018-04-23 14:25:00,45.32,45.38,45.29,45.38,34529.0,36.6603,36.7088,36.636,36.7088,34529.0
2018-04-23 14:30:00,45.37,45.39,45.34,45.34,24789.0,36.7007,36.7169,36.6765,36.6765,24789.0
2018-04-23 14:35:00,45.34,45.36,45.32,45.36,49661.0,36.6765,36.6927,36.6603,36.6927,49661.0
2018-04-23 14:40:00,45.36,45.38,45.35,45.37,15172.0,36.6927,36.7088,36.6846,36.7007,15172.0
2018-04-23 14:45:00,45.37,45.37,45.33,45.36,31874.0,36.7007,36.7007,36.6684,36.6927,31874.0
2018-04-23 14:50:00,45.36,45.36,45.32,45.33,24163.0,36.6927,36.6927,36.6603,36.6684,24163.0
2018-04-23 14:55:00,45.32,45.36,45.32,45.34,37974.0,36.6603,36.6927,36.6603,36.6765,37974.0
2018-04-23 15:00:00,45.34,45.38,45.33,45.37,24060.0,36.6765,36.7088,36.6684,36.7007,24060.0
2018-04-23 15:05:00,45.36,45.38,45.35,45.36,14669.0,36.6927,36.7088,36.6846,36.6927,14669.0
2018-04-23 15:10:00,45.36,45.36,45.32,45.33,31673.0,36.6927,36.6927,36.6603,36.6684,31673.0
2018-04-23 15:15:00,45.33,45.36,45.32,45.36,20900.0,36.6684,36.6927,36.6603,36.6927,20900.0
2018-04-23 15:20:00,45.35,45.4,45.34,45.36,27910.0,36.6846,36.725,36.6765,36.6927,27910.0
2018-04-23 15:25:00,45.35,45.37,45.34,45.34,21641.0,36.6846,36.7007,36.6765,36.6765,21641.0
2018-04-23 15:30:00,45.34,45.37,45.33,45.34,63195.0,36.6765,36.7007,36.6684,36.6765,63195.0
2018-04-23 15:35:00,45.35,45.36,45.33,45.36,108111.0,36.6846,36.6927,36.6684,36.6927,108111.0
2018-04-23 15:40:00,45.36,45.42,45.34,45.42,80367.0,36.6927,36.7412,36.6765,36.7412,80367.0
2018-04-23 15:45:00,45.42,45.46,45.41,45.45,68385.0,36.7412,36.7735,36.7331,36.7655,68385.0
2018-04-23 15:50:00,45.44,45.46,45.43,45.45,97570.0,36.7574,36.7735,36.7493,36.7655,97570.0
2018-04-23 15:55:00,45.45,45.46,45.44,45.44,228501.0,36.7655,36.7735,36.7574,36.7574,228501.0
2018-04-24 09:30:00,45.51,45.55,45.25,45.35,149240.0,36.814,36.8464,36.6037,36.6846,149240.0
2018-04-24 09:35:00,45.37,45.39,45.27,45.3,49979.0,36.7007,36.7169,36.6199,36.6441,49979.0
2018-04-24 09:40:00,45.3,45.38,45.28,45.36,23088.0,36.6441,36.7088,36.6279,36.6927,23088.0
2018-04-24 09:45:00,45.37,45.44,45.33,45.33,32597.0,36.7007,36.7574,36.6684,36.6684,32597.0
2018-04-24 09:50:00,45.33,45.43,45.33,45.39,49605.0,36.6684,36.7493,36.6684,36.7169,49605.0
2018-04-24 09:55:00,45.39,45.42,45.36,45.39,45028.0,36.7169,36.7412,36.6927,36.7169,45028.0
2018-04-24 10:00:00,45.39,45.42,45.36,45.41,22988.0,36.7169,36.7412,36.6927,36.7331,22988.0
2018-04-24 10:05:00,45.42,45.46,45.39,45.42,30217.0,36.7412,36.7735,36.7169,36.7412,30217.0
2018-04-24 10:10:00,45.43,45.47,45.36,45.36,45554.0,36.7493,36.7816,36.6927,36.6927,45554.0
2018-04-24 10:15:00,45.36,45.4,45.29,45.29,29230.0,36.6927,36.725,36.636,36.636,29230.0
2018-04-24 10:20:00,45.3,45.32,45.28,45.3,29574.0,36.6441,36.6603,36.6279,36.6441,29574.0
2018-04-24 10:25:00,45.31,45.35,45.28,45.32,20504.0,36.6522,36.6846,36.6279,36.6603,20504.0
2018-04-24 10:30:00,45.32,45.37,45.29,45.35,36194.0,36.6603,36.7007,36.636,36.6846,36194.0
2018-04-24 10:35:00,45.35,45.46,45.34,45.46,37612.0,36.6846,36.7735,36.6765,36.7735,37612.0
2018-04-24 10:40:00,45.47,45.47,45.41,45.43,30909.0,36.7816,36.7816,36.7331,36.7493,30909.0
2018-04-24 10:45:00,45.44,45.5,45.43,45.49,37999.0,36.7574,36.8059,36.7493,36.7978,37999.0
2018-04-24 10:50:00,45.49,45.55,45.48,45.51,102863.0,36.7978,36.8464,36.7897,36.814,102863.0
2018-04-24 10:55:00,45.51,45.54,45.49,45.5,43940.0,36.814,36.8383,36.7978,36.8059,43940.0
2018-04-24 11:00:00,45.5,45.54,45.47,45.52,36310.0,36.8059,36.8383,36.7816,36.8221,36310.0
2018-04-24 11:05:00,45.53,45.53,45.44,45.49,18368.0,36.8302,36.8302,36.7574,36.7978,18368.0
2018-04-24 11:10:00,45.5,45.58,45.49,45.57,26634.0,36.8059,36.8706,36.7978,36.8625,26634.0
2018-04-24 11:15:00,45.57,45.61,45.54,45.61,29419.0,36.8625,36.8949,36.8383,36.8949,29419.0
2018-04-24 11:20:00,45.61,45.73,45.61,45.66,26547.0,36.8949,36.992,36.8949,36.9353,26547.0
2018-04-24 11:25:00,45.66,45.67,45.63,45.66,23378.0,36.9353,36.9434,36.9111,36.9353,23378.0
2018-04-24 11:30:00,45.66,45.69,45.59,45.64,17564.0,36.9353,36.9596,36.8787,36.9192,17564.0
2018-04-24 11:35:00,45.64,45.64,45.56,45.56,20827.0,36.9192,36.9192,36.8544,36.8544,20827.0
2018-04-24 11:40:00,45.56,45.6,45.52,45.52,35022.0,36.8544,36.8868,36.8221,36.8221,35022.0
2018-04-24 11:45:00,45.53,45.56,45.5,45.54,42458.0,36.8302,36.8544,36.8059,36.8383,42458.0
2018-04-24 11:50:00,45.54,45.56,45.48,45.48,63729.0,36.8383,36.8544,36.7897,36.7897,63729.0
2018-04-24 11:55:00,45.48,45.53,45.48,45.49,19342.0,36.7897,36.8302,36.7897,36.7978,19342.0
2018-04-24 12:00:00,45.49,45.54,45.46,45.54,34123.0,36.7978,36.8383,36.7735,36.8383,34123.0
2018-04-24 12:05:00,45.53,45.55,45.48,45.48,26451.0,36.8302,36.8464,36.7897,36.7897,26451.0
2018-04-24 12:10:00,45.48,45.52,45.46,45.51,17465.0,36.7897,36.8221,36.7735,36.814,17465.0
2018-04-24 12:15:00,45.51,45.51,45.42,45.45,14592.0,36.814,36.814,36.7412,36.7655,14592.0
2018-04-24 12:20:00,45.45,45.49,45.45,45.49,24883.0,36.7655,36.7978,36.7655,36.7978,24883.0
2018-04-24 12:25:00,45.48,45.49,45.45,45.45,38388.0,36.7897,36.7978,36.7655,36.7655,38388.0
2018-04-24 12:30:00,45.45,45.47,45.42,45.43,23751.0,36.7655,36.7816,36.7412,36.7493,23751.0
2018-04-24 12:35:00,45.42,45.43,45.38,45.39,15750.0,36.7412,36.7493,36.7088,36.7169,15750.0
2018-04-24 12:40:00,45.38,45.38,45.34,45.37,27577.0,36.7088,36.7088,36.6765,36.7007,27577.0
2018-04-24 12:45:00,45.37,45.41,45.35,45.38,28656.0,36.7007,36.7331,36.6846,36.7088,28656.0
2018-04-24 12:50:00,45.38,45.39,45.31,45.31,11160.0,36.7088,36.7169,36.6522,36.6522,11160.0
2018-04-24 12:55:00,45.3,45.31,45.18,45.18,28388.0,36.6441,36.6522,36.547,36.547,28388.0
2018-04-24 13:00:00,45.18,45.23,45.16,45.23,17389.0,36.547,36.5875,36.5309,36.5875,17389.0
2018-04-24 13:05:00,45.23,45.27,45.23,45.26,16907.0,36.5875,36.6199,36.5875,36.6118,16907.0
2018-04-24 13:10:00,45.26,45.28,45.22,45.27,19277.0,36.6118,36.6279,36.5794,36.6199,19277.0
2018-04-24 13:15:00,45.26,45.31,45.25,45.28,29272.0,36.6118,36.6522,36.6037,36.6279,29272.0
2018-04-24 13:20:00,45.29,45.29,45.25,45.26,27279.0,36.636,36.636,36.6037,36.6118,27279.0
2018-04-24 13:25:00,45.26,45.27,45.21,45.25,15775.0,36.6118,36.6199,36.5713,36.6037,15775.0
2018-04-24 13:30:00,45.25,45.26,45.21,45.21,16175.0,36.6037,36.6118,36.5713,36.5713,16175.0
2018-04-24 13:35:00,45.21,45.23,45.18,45.19,15360.0,36.5713,36.5875,36.547,36.5551,15360.0
2018-04-24 13:40:00,45.19,45.21,45.13,45.15,30363.0,36.5551,36.5713,36.5066,36.5228,30363.0
2018-04-24 13:45:00,45.15,45.17,45.13,45.16,36038.0,36.5228,36.539,36.5066,36.5309,36038.0
2018-04-24 13:50:00,45.16,45.16,45.11,45.12,19647.0,36.5309,36.5309,36.4904,36.4985,19647.0
2018-04-24 13:55:00,45.11,45.12,45.07,45.11,29720.0,36.4904,36.4985,36.4581,36.4904,29720.0
2018-04-24 14:00:00,45.1,45.11,45.05,45.06,27038.0,36.4823,36.4904,36.4419,36.45,27038.0
2018-04-24 14:05:00,45.06,45.1,45.03,45.08,18386.0,36.45,36.4823,36.4257,36.4662,18386.0
2018-04-24 14:10:00,45.09,45.17,45.09,45.13,32726.0,36.4742,36.539,36.4742,36.5066,32726.0
2018-04-24 14:15:00,45.14,45.15,45.06,45.06,91471.0,36.5147,36.5228,36.45,36.45,91471.0
2018-04-24 14:20:00,45.07,45.09,45.06,45.07,44770.0,36.4581,36.4742,36.45,36.4581,44770.0
2018-04-24 14:25:00,45.07,45.08,44.96,44.96,55041.0,36.4581,36.4662,36.3691,36.3691,55041.0
2018-04-24 14:30:00,44.96,45.0,44.94,44.97,29636.0,36.3691,36.4014,36.3529,36.3772,29636.0
2018-04-24 14:35:00,44.98,44.98,44.86,44.86,31128.0,36.3853,36.3853,36.2882,36.2882,31128.0
2018-04-24 14:40:00,44.86,44.98,44.86,44.98,19386.0,36.2882,36.3853,36.2882,36.3853,19386.0
2018-04-24 14:45:00,44.98,44.98,44.93,44.94,26250.0,36.3853,36.3853,36.3448,36.3529,26250.0
2018-04-24 14:50:00,44.94,45.0,44.91,44.93,29412.0,36.3529,36.4014,36.3286,36.3448,29412.0
2018-04-24 14:55:00,44.93,45.03,44.93,44.98,30168.0,36.3448,36.4257,36.3448,36.3853,30168.0
2018-04-24 15:00:00,44.99,45.06,44.98,45.06,30476.0,36.3934,36.45,36.3853,36.45,30476.0
2018-04-24 15:05:00,45.06,45.11,45.05,45.08,21452.0,36.45,36.4904,36.4419,36.4662,21452.0
2018-04-24 15:10:00,45.09,45.1,45.05,45.09,31638.0,36.4742,36.4823,36.4419,36.4742,31638.0
2018-04-24 15:15:00,45.1,45.11,45.05,45.05,42324.0,36.4823,36.4904,36.4419,36.4419,42324.0
2018-04-24 15:20:00,45.05,45.16,45.05,45.15,58007.0,36.4419,36.5309,36.4419,36.5228,58007.0
2018-04-24 15:25:00,45.14,45.15,45.06,45.08,76362.0,36.5147,36.5228,36.45,36.4662,76362.0
2018-04-24 15:30:00,45.08,45.08,44.96,44.96,42750.0,36.4662,36.4662,36.3691,36.3691,42750.0
2018-04-24 15:35:00,44.97,44.98,44.94,44.98,56629.0,36.3772,36.3853,36.3529,36.3853,56629.0
2018-04-24 15:40:00,44.98,45.0,44.91,44.91,74893.0,36.3853,36.4014,36.3286,36.3286,74893.0
2018-04-24 15:45:00,44.92,45.11,44.91,45.09,85226.0,36.3367,36.4904,36.3286,36.4742,85226.0
2018-04-24 15:50:00,45.1,45.14,45.1,45.11,125585.0,36.4823,36.5147,36.4823,36.4904,125585.0
2018-04-24 15:55:00,45.11,45.16,45.11,45.16,255799.0,36.4904,36.5309,36.4904,36.5309,255799.0
2018-04-25 09:30:00,45.14,45.2,44.97,45.03,83297.0,36.5147,36.5632,36.3772,36.4257,83297.0
2018-04-25 09:35:00,45.05,45.08,44.94,45.04,41717.0,36.4419,36.4662,36.3529,36.4338,41717.0
2018-04-25 09:40:00,45.04,45.07,44.99,45.06,86978.0,36.4338,36.4581,36.3934,36.45,86978.0
2018-04-25 09:45:00,45.07,45.14,45.0,45.13,28054.0,36.4581,36.5147,36.4014,36.5066,28054.0
2018-04-25 09:50:00,45.14,45.28,45.13,45.28,28042.0,36.5147,36.6279,36.5066,36.6279,28042.0
2018-04-25 09:55:00,45.27,45.38,45.26,45.36,33558.0,36.6199,36.7088,36.6118,36.6927,33558.0
2018-04-25 10:00:00,45.36,45.4,45.28,45.36,125861.0,36.6927,36.725,36.6279,36.6927,125861.0
2018-04-25 10:05:00,45.37,45.51,45.37,45.48,38662.0,36.7007,36.814,36.7007,36.7897,38662.0
2018-04-25 10:10:00,45.49,45.51,45.46,45.5,49691.0,36.7978,36.814,36.7735,36.8059,49691.0
2018-04-25 10:15:00,45.5,45.57,45.46,45.53,98442.0,36.8059,36.8625,36.7735,36.8302,98442.0
2018-04-25 10:20:00,45.53,45.62,45.53,45.58,68947.0,36.8302,36.903,36.8302,36.8706,68947.0
2018-04-25 10:25:00,45.59,45.6,45.55,45.55,37914.0,36.8787,36.8868,36.8464,36.8464,37914.0
2018-04-25 10:30:00,45.54,45.6,45.5,45.5,28929.0,36.8383,36.8868,36.8059,36.8059,28929.0
2018-04-25 10:35:00,45.5,45.54,45.49,45.53,44269.0,36.8059,36.8383,36.7978,36.8302,44269.0
2018-04-25 10:40:00,45.53,45.56,45.5,45.55,21442.0,36.8302,36.8544,36.8059,36.8464,21442.0
2018-04-25 10:45:00,45.55,45.58,45.5,45.51,31859.0,36.8464,36.8706,36.8059,36.814,31859.0
2018-04-25 10:50:00,45.52,45.56,45.51,45.52,32103.0,36.8221,36.8544,36.814,36.8221,32103.0
2018-04-25 10:55:00,45.53,45.57,45.5,45.57,65827.0,36.8302,36.8625,36.8059,36.8625,65827.0
2018-04-25 11:00:00,45.56,45.56,45.47,45.51,30685.0,36.8544,36.8544,36.7816,36.814,30685.0
2018-04-25 11:05:00,45.52,45.55,45.49,45.52,27532.0,36.8221,36.8464,36.7978,36.8221,27532.0
2018-04-25 11:10:00,45.52,45.54,45.5,45.5,29681.0,36.8221,36.8383,36.8059,36.8059,29681.0
2018-04-25 11:15:00,45.5,45.51,45.45,45.48,22717.0,36.8059,36.814,36.7655,36.7897,22717.0
2018-04-25 11:20:00,45.48,45.53,45.47,45.5,14491.0,36.7897,36.8302,36.7816,36.8059,14491.0
2018-04-25 11:25:00,45.51,45.51,45.47,45.48,13500.0,36.814,36.814,36.7816,36.7897,13500.0
2018-04-25 11:30:00,45.49,45.52,45.49,45.49,15611.0,36.7978,36.8221,36.7978,36.7978,15611.0
2018-04-25 11:35:00,45.5,45.52,45.48,45.5,17219.0,36.8059,36.8221,36.7897,36.8059,17219.0
2018-04-25 11:40:00,45.49,45.52,45.44,45.45,51471.0,36.7978,36.8221,36.7574,36.7655,51471.0
2018-04-25 11:45:00,45.44,45.44,45.39,45.41,43545.0,36.7574,36.7574,36.7169,36.7331,43545.0
2018-04-25 11:50:00,45.41,45.47,45.4,45.46,220632.0,36.7331,36.7816,36.725,36.7735,220632.0
2018-04-25 11:55:00,45.47,45.49,45.45,45.48,25916.0,36.7816,36.7978,36.7655,36.7897,25916.0
2018-04-25 12:00:00,45.48,45.55,45.47,45.54,22737.0,36.7897,36.8464,36.7816,36.8383,22737.0
2018-04-25 12:05:00,45.54,45.61,45.54,45.58,44569.0,36.8383,36.8949,36.8383,36.8706,44569.0
2018-04-25 12:10:00,45.58,45.59,45.56,45.58,36307.0,36.8706,36.8787,36.8544,36.8706,36307.0
2018-04-25 12:15:00,45.58,45.64,45.58,45.63,37098.0,36.8706,36.9192,36.8706,36.9111,37098.0
2018-04-25 12:20:00,45.63,45.69,45.62,45.65,49196.0,36.9111,36.9596,36.903,36.9272,49196.0
2018-04-25 12:25:00,45.64,45.68,45.64,45.64,29210.0,36.9192,36.9515,36.9192,36.9192,29210.0
2018-04-25 12:30:00,45.64,45.71,45.64,45.71,18582.0,36.9192,36.9758,36.9192,36.9758,18582.0
2018-04-25 12:35:00,45.71,45.72,45.66,45.66,17184.0,36.9758,36.9839,36.9353,36.9353,17184.0
2018-04-25 12:40:00,45.66,45.68,45.66,45.68,10513.0,36.9353,36.9515,36.9353,36.9515,10513.0
2018-04-25 12:45:00,45.68,45.69,45.67,45.68,16325.0,36.9515,36.9596,36.9434,36.9515,16325.0
2018-04-25 12:50:00,45.68,45.69,45.58,45.59,73541.0,36.9515,36.9596,36.8706,36.8787,73541.0
2018-04-25 12:55:00,45.59,45.62,45.57,45.57,8849.0,36.8787,36.903,36.8625,36.8625,8849.0
2018-04-25 13:00:00,45.57,45.62,45.57,45.58,6653.0,36.8625,36.903,36.8625,36.8706,6653.0
2018-04-25 13:05:00,45.58,45.59,45.56,45.56,7185.0,36.8706,36.8787,36.8544,36.8544,7185.0
2018-04-25 13:10:00,45.56,45.57,45.53,45.56,9408.0,36.8544,36.8625,36.8302,36.8544,9408.0
2018-04-25 13:15:00,45.56,45.58,45.55,45.57,17698.0,36.8544,36.8706,36.8464,36.8625,17698.0
2018-04-25 13:20:00,45.57,45.58,45.54,45.56,21430.0,36.8625,36.8706,36.8383,36.8544,21430.0
2018-04-25 13:25:00,45.56,45.58,45.54,45.56,21608.0,36.8544,36.8706,36.8383,36.8544,21608.0
2018-04-25 13:30:00,45.55,45.66,45.55,45.63,15557.0,36.8464,36.9353,36.8464,36.9111,15557.0
2018-04-25 13:35:00,45.63,45.63,45.58,45.59,12617.0,36.9111,36.9111,36.8706,36.8787,12617.0
2018-04-25 13:40:00,45.6,45.65,45.59,45.61,20241.0,36.8868,36.9272,36.8787,36.8949,20241.0
2018-04-25 13:45:00,45.61,45.61,45.58,45.59,16383.0,36.8949,36.8949,36.8706,36.8787,16383.0
2018-04-25 13:50:00,45.59,45.65,45.59,45.62,44448.0,36.8787,36.9272,36.8787,36.903,44448.0
2018-04-25 13:55:00,45.63,45.66,45.61,45.64,12466.0,36.9111,36.9353,36.8949,36.9192,12466.0
2018-04-25 14:00:00,45.65,45.66,45.63,45.66,29673.0,36.9272,36.9353,36.9111,36.9353,29673.0
2018-04-25 14:05:00,45.65,45.67,45.62,45.63,38534.0,36.9272,36.9434,36.903,36.9111,38534.0
2018-04-25 14:10:00,45.63,45.66,45.62,45.62,27095.0,36.9111,36.9353,36.903,36.903,27095.0
2018-04-25 14:15:00,45.62,45.72,45.62,45.71,78119.0,36.903,36.9839,36.903,36.9758,78119.0
2018-04-25 14:20:00,45.7,45.75,45.7,45.74,38426.0,36.9677,37.0081,36.9677,37.0,38426.0
2018-04-25 14:25:00,45.75,45.81,45.74,45.79,29780.0,37.0081,37.0567,37.0,37.0405,29780.0
2018-04-25 14:30:00,45.79,45.87,45.78,45.85,21056.0,37.0405,37.1052,37.0324,37.089,21056.0
2018-04-25 14:35:00,45.85,45.85,45.81,45.83,18675.0,37.089,37.089,37.0567,37.0728,18675.0
2018-04-25 14:40:00,45.84,45.9,45.83,45.89,29338.0,37.0809,37.1295,37.0728,37.1214,29338.0
2018-04-25 14:45:00,45.89,45.92,45.84,45.91,28099.0,37.1214,37.1457,37.0809,37.1376,28099.0
2018-04-25 14:50:00,45.91,45.91,45.86,45.86,23867.0,37.1376,37.1376,37.0971,37.0971,23867.0
2018-04-25 14:55:00,45.87,45.93,45.83,45.93,31427.0,37.1052,37.1537,37.0728,37.1537,31427.0
2018-04-25 15:00:00,45.93,45.95,45.89,45.94,44382.0,37.1537,37.1699,37.1214,37.1618,44382.0
2018-04-25 15:05:00,45.95,45.99,45.94,45.94,44076.0,37.1699,37.2023,37.1618,37.1618,44076.0
2018-04-25 15:10:00,45.94,45.97,45.93,45.96,37486.0,37.1618,37.1861,37.1537,37.178,37486.0
2018-04-25 15:15:00,45.95,45.99,45.93,45.94,41811.0,37.1699,37.2023,37.1537,37.1618,41811.0
2018-04-25 15:20:00,45.94,45.97,45.88,45.89,52965.0,37.1618,37.1861,37.1133,37.1214,52965.0
2018-04-25 15:25:00,45.89,45.96,45.87,45.95,168421.0,37.1214,37.178,37.1052,37.1699,168421.0
2018-04-25 15:30:00,45.95,45.95,45.88,45.93,121832.0,37.1699,37.1699,37.1133,37.1537,121832.0
2018-04-25 15:35:00,45.93,45.93,45.83,45.84,106318.0,37.1537,37.1537,37.0728,37.0809,106318.0
2018-04-25 15:40:00,45.83,45.86,45.82,45.83,87722.0,37.0728,37.0971,37.0648,37.0728,87722.0
2018-04-25 15:45:00,45.84,45.86,45.78,45.8,122378.0,37.0809,37.0971,37.0324,37.0486,122378.0
2018-04-25 15:50:00,45.8,45.81,45.74,45.75,123275.0,37.0486,37.0567,37.0,37.0081,123275.0
2018-04-25 15:55:00,45.75,45.86,45.74,45.86,233451.0,37.0081,37.0971,37.0,37.0971,233451.0
2018-04-26 09:30:00,45.83,45.9,45.69,45.9,82980.0,37.0728,37.1295,36.9596,37.1295,82980.0
2018-04-26 09:35:00,45.87,45.99,45.8,45.8,77039.0,37.1052,37.2023,37.0486,37.0486,77039.0
2018-04-26 09:40:00,45.8,45.92,45.78,45.85,20620.0,37.0486,37.1457,37.0324,37.089,20620.0
2018-04-26 09:45:00,45.86,45.87,45.7,45.7,124148.0,37.0971,37.1052,36.9677,36.9677,124148.0
2018-04-26 09:50:00,45.69,45.8,45.68,45.68,84343.0,36.9596,37.0486,36.9515,36.9515,84343.0
2018-04-26 09:55:00,45.69,45.79,45.65,45.76,17665.0,36.9596,37.0405,36.9272,37.0162,17665.0
2018-04-26 10:00:00,45.8,45.87,45.76,45.87,13444.0,37.0486,37.1052,37.0162,37.1052,13444.0
2018-04-26 10:05:00,45.88,45.91,45.85,45.89,74647.0,37.1133,37.1376,37.089,37.1214,74647.0
2018-04-26 10:10:00,45.89,45.97,45.87,45.92,23716.0,37.1214,37.1861,37.1052,37.1457,23716.0
2018-04-26 10:15:00,45.92,45.94,45.9,45.91,20053.0,37.1457,37.1618,37.1295,37.1376,20053.0
2018-04-26 10:20:00,45.91,45.93,45.88,45.9,15129.0,37.1376,37.1537,37.1133,37.1295,15129.0
2018-04-26 10:25:00,45.91,45.94,45.85,45.85,74334.0,37.1376,37.1618,37.089,37.089,74334.0
2018-04-26 10:30:00,45.86,45.93,45.85,45.92,192197.0,37.0971,37.1537,37.089,37.1457,192197.0
2018-04-26 10:35:00,45.93,45.95,45.85,45.89,24844.0,37.1537,37.1699,37.089,37.1214,24844.0
2018-04-26 10:40:00,45.89,45.9,45.86,45.88,68227.0,37.1214,37.1295,37.0971,37.1133,68227.0
2018-04-26 10:45:00,45.88,45.9,45.79,45.84,38477.0,37.1133,37.1295,37.0405,37.0809,38477.0
2018-04-26 10:50:00,45.84,45.85,45.73,45.76,32098.0,37.0809,37.089,36.992,37.0162,32098.0
2018-04-26 10:55:00,45.76,45.86,45.75,45.86,61219.0,37.0162,37.0971,37.0081,37.0971,61219.0
2018-04-26 11:00:00,45.85,45.85,45.81,45.83,14439.0,37.089,37.089,37.0567,37.0728,14439.0
2018-04-26 11:05:00,45.84,45.86,45.8,45.83,17665.0,37.0809,37.0971,37.0486,37.0728,17665.0
2018-04-26 11:10:00,45.83,45.86,45.8,45.86,30242.0,37.0728,37.0971,37.0486,37.0971,30242.0
2018-04-26 11:15:00,45.85,45.86,45.76,45.77,113133.0,37.089,37.0971,37.0162,37.0243,113133.0
2018-04-26 11:20:00,45.77,45.8,45.75,45.78,38118.0,37.0243,37.0486,37.0081,37.0324,38118.0
2018-04-26 11:25:00,45.78,45.79,45.57,45.58,97479.0,37.0324,37.0405,36.8625,36.8706,97479.0
2018-04-26 11:30:00,45.58,45.64,45.55,45.56,61891.0,36.8706,36.9192,36.8464,36.8544,61891.0
2018-04-26 11:35:00,45.57,45.63,45.55,45.63,26834.0,36.8625,36.9111,36.8464,36.9111,26834.0
2018-04-26 11:40:00,45.63,45.69,45.63,45.65,16568.0,36.9111,36.9596,36.9111,36.9272,16568.0
2018-04-26 11:45:00,45.65,45.67,45.62,45.67,9609.0,36.9272,36.9434,36.903,36.9434,9609.0
2018-04-26 11:50:00,45.67,45.76,45.67,45.76,23892.0,36.9434,37.0162,36.9434,37.0162,23892.0
2018-04-26 11:55:00,45.78,45.79,45.75,45.78,17345.0,37.0324,37.0405,37.0081,37.0324,17345.0
2018-04-26 12:00:00,45.78,45.82,45.77,45.8,45458.0,37.0324,37.0648,37.0243,37.0486,45458.0
2018-04-26 12:05:00,45.8,45.83,45.77,45.83,18216.0,37.0486,37.0728,37.0243,37.0728,18216.0
2018-04-26 12:10:00,45.83,45.83,45.73,45.74,19662.0,37.0728,37.0728,36.992,37.0,19662.0
2018-04-26 12:15:00,45.74,45.78,45.73,45.78,17610.0,37.0,37.0324,36.992,37.0324,17610.0
2018-04-26 12:20:00,45.77,45.82,45.76,45.82,17671.0,37.0243,37.0648,37.0162,37.0648,17671.0
2018-04-26 12:25:00,45.83,45.86,45.83,45.84,9878.0,37.0728,37.0971,37.0728,37.0809,9878.0
2018-04-26 12:30:00,45.84,45.86,45.79,45.79,7916.0,37.0809,37.0971,37.0405,37.0405,7916.0
2018-04-26 12:35:00,45.78,45.83,45.78,45.82,40188.0,37.0324,37.0728,37.0324,37.0648,40188.0
2018-04-26 12:40:00,45.81,45.83,45.8,45.83,8809.0,37.0567,37.0728,37.0486,37.0728,8809.0
2018-04-26 12:45:00,45.84,45.85,45.79,45.8,12115.0,37.0809,37.089,37.0405,37.0486,12115.0
2018-04-26 12:50:00,45.81,45.83,45.8,45.83,10430.0,37.0567,37.0728,37.0486,37.0728,10430.0
2018-04-26 12:55:00,45.83,45.86,45.82,45.83,16449.0,37.0728,37.0971,37.0648,37.0728,16449.0
2018-04-26 13:00:00,45.84,45.87,45.83,45.87,19110.0,37.0809,37.1052,37.0728,37.1052,19110.0
2018-04-26 13:05:00,45.86,45.87,45.81,45.85,9914.0,37.0971,37.1052,37.0567,37.089,9914.0
2018-04-26 13:10:00,45.84,45.88,45.83,45.85,18870.0,37.0809,37.1133,37.0728,37.089,18870.0
2018-04-26 13:15:00,45.86,45.87,45.82,45.83,18965.0,37.0971,37.1052,37.0648,37.0728,18965.0
2018-04-26 13:20:00,45.83,45.84,45.82,45.82,12399.0,37.0728,37.0809,37.0648,37.0648,12399.0
2018-04-26 13:25:00,45.82,45.83,45.8,45.83,13880.0,37.0648,37.0728,37.0486,37.0728,13880.0
2018-04-26 13:30:00,45.83,45.83,45.79,45.8,12394.0,37.0728,37.0728,37.0405,37.0486,12394.0
2018-04-26 13:35:00,45.8,45.82,45.79,45.79,11164.0,37.0486,37.0648,37.0405,37.0405,11164.0
2018-04-26 13:40:00,45.8,45.83,45.79,45.83,14946.0,37.0486,37.0728,37.0405,37.0728,14946.0
2018-04-26 13:45:00,45.83,45.83,45.79,45.8,8564.0,37.0728,37.0728,37.0405,37.0486,8564.0
2018-04-26 13:50:00,45.8,45.8,45.76,45.77,38232.0,37.0486,37.0486,37.0162,37.0243,38232.0
2018-04-26 13:55:00,45.77,45.87,45.76,45.87,25526.0,37.0243,37.1052,37.0162,37.1052,25526.0
2018-04-26 14:00:00,45.86,45.87,45.84,45.84,8990.0,37.0971,37.1052,37.0809,37.0809,8990.0
2018-04-26 14:05:00,45.84,45.85,45.82,45.84,17690.0,37.0809,37.089,37.0648,37.0809,17690.0
2018-04-26 14:10:00,45.84,45.9,45.83,45.89,46708.0,37.0809,37.1295,37.0728,37.1214,46708.0
2018-04-26 14:15:00,45.88,45.89,45.84,45.86,16792.0,37.1133,37.1214,37.0809,37.0971,16792.0
2018-04-26 14:20:00,45.86,45.87,45.84,45.87,12010.0,37.0971,37.1052,37.0809,37.1052,12010.0
2018-04-26 14:25:00,45.86,45.87,45.82,45.86,15886.0,37.0971,37.1052,37.0648,37.0971,15886.0
2018-04-26 14:30:00,45.86,45.9,45.84,45.89,67861.0,37.0971,37.1295,37.0809,37.1214,67861.0
2018-04-26 14:35:00,45.89,45.91,45.88,45.91,34402.0,37.1214,37.1376,37.1133,37.1376,34402.0
2018-04-26 14:40:00,45.91,45.98,45.91,45.95,17045.0,37.1376,37.1942,37.1376,37.1699,17045.0
2018-04-26 14:45:00,45.96,45.96,45.93,45.94,11861.0,37.178,37.178,37.1537,37.1618,11861.0
2018-04-26 14:50:00,45.94,45.95,45.91,45.94,20600.0,37.1618,37.1699,37.1376,37.1618,20600.0
2018-04-26 14:55:00,45.93,45.95,45.91,45.93,16976.0,37.1537,37.1699,37.1376,37.1537,16976.0
2018-04-26 15:00:00,45.93,45.95,45.92,45.94,26677.0,37.1537,37.1699,37.1457,37.1618,26677.0
2018-04-26 15:05:00,45.93,45.94,45.89,45.89,25459.0,37.1537,37.1618,37.1214,37.1214,25459.0
2018-04-26 15:10:00,45.89,45.91,45.88,45.89,14930.0,37.1214,37.1376,37.1133,37.1214,14930.0
2018-04-26 15:15:00,45.89,45.9,45.86,45.87,20166.0,37.1214,37.1295,37.0971,37.1052,20166.0
2018-04-26 15:20:00,45.87,45.87,45.8,45.81,28658.0,37.1052,37.1052,37.0486,37.0567,28658.0
2018-04-26 15:25:00,45.82,45.82,45.75,45.76,28650.0,37.0648,37.0648,37.0081,37.0162,28650.0
2018-04-26 15:30:00,45.76,45.78,45.74,45.76,37698.0,37.0162,37.0324,37.0,37.0162,37698.0
2018-04-26 15:35:00,45.76,45.82,45.75,45.82,31810.0,37.0162,37.0648,37.0081,37.0648,31810.0
2018-04-26 15:40:00,45.81,45.82,45.79,45.82,38565.0,37.0567,37.0648,37.0405,37.0648,38565.0
2018-04-26 15:45:00,45.82,45.83,45.79,45.82,51742.0,37.0648,37.0728,37.0405,37.0648,51742.0
2018-04-26 15:50:00,45.81,45.84,45.79,45.84,53447.0,37.0567,37.0809,37.0405,37.0809,53447.0
2018-04-26 15:55:00,45.84,45.85,45.8,45.85,187330.0,37.0809,37.089,37.0486,37.089,187330.0
2018-04-27 09:30:00,45.86,45.92,45.82,45.82,56076.0,37.0971,37.1457,37.0648,37.0648,56076.0
2018-04-27 09:35:00,45.83,45.83,45.7,45.71,18581.0,37.0728,37.0728,36.9677,36.9758,18581.0
2018-04-27 09:40:00,45.7,45.87,45.7,45.82,23836.0,36.9677,37.1052,36.9677,37.0648,23836.0
2018-04-27 09:45:00,45.81,45.88,45.7,45.72,16975.0,37.0567,37.1133,36.9677,36.9839,16975.0
2018-04-27 09:50:00,45.74,45.83,45.74,45.78,24043.0,37.0,37.0728,37.0,37.0324,24043.0
2018-04-27 09:55:00,45.78,45.83,45.77,45.82,22000.0,37.0324,37.0728,37.0243,37.0648,22000.0
2018-04-27 10:00:00,45.82,45.91,45.82,45.84,42872.0,37.0648,37.1376,37.0648,37.0809,42872.0
2018-04-27 10:05:00,45.83,45.94,45.82,45.93,97221.0,37.0728,37.1618,37.0648,37.1537,97221.0
2018-04-27 10:10:00,45.93,45.95,45.87,45.92,40888.0,37.1537,37.1699,37.1052,37.1457,40888.0
2018-04-27 10:15:00,45.92,45.95,45.9,45.9,44853.0,37.1457,37.1699,37.1295,37.1295,44853.0
2018-04-27 10:20:00,45.89,45.92,45.86,45.87,26020.0,37.1214,37.1457,37.0971,37.1052,26020.0
2018-04-27 10:25:00,45.86,45.9,45.84,45.9,32089.0,37.0971,37.1295,37.0809,37.1295,32089.0
2018-04-27 10:30:00,45.9,45.93,45.88,45.92,14833.0,37.1295,37.1537,37.1133,37.1457,14833.0
2018-04-27 10:35:00,45.93,45.95,45.91,45.94,26945.0,37.1537,37.1699,37.1376,37.1618,26945.0
2018-04-27 10:40:00,45.94,46.01,45.93,46.0,37484.0,37.1618,37.2185,37.1537,37.2104,37484.0
2018-04-27 10:45:00,46.0,46.0,45.97,45.97,48334.0,37.2104,37.2104,37.1861,37.1861,48334.0
2018-04-27 10:50:00,45.98,45.99,45.96,45.99,68953.0,37.1942,37.2023,37.178,37.2023,68953.0
2018-04-27 10:55:00,45.99,46.09,45.97,46.09,71322.0,37.2023,37.2832,37.1861,37.2832,71322.0
2018-04-27 11:00:00,46.09,46.11,46.05,46.07,44734.0,37.2832,37.2993,37.2508,37.267,44734.0
2018-04-27 11:05:00,46.07,46.1,46.06,46.1,16470.0,37.267,37.2913,37.2589,37.2913,16470.0
2018-04-27 11:10:00,46.09,46.1,46.06,46.08,30557.0,37.2832,37.2913,37.2589,37.2751,30557.0
2018-04-27 11:15:00,46.08,46.08,46.05,46.05,27892.0,37.2751,37.2751,37.2508,37.2508,27892.0
2018-04-27 11:20:00,46.05,46.06,46.04,46.05,50949.0,37.2508,37.2589,37.2427,37.2508,50949.0
2018-04-27 11:25:00,46.05,46.14,46.05,46.13,20594.0,37.2508,37.3236,37.2508,37.3155,20594.0
2018-04-27 11:30:00,46.13,46.13,46.09,46.11,13895.0,37.3155,37.3155,37.2832,37.2993,13895.0
2018-04-27 11:35:00,46.1,46.1,46.07,46.08,9716.0,37.2913,37.2913,37.267,37.2751,9716.0
2018-04-27 11:40:00,46.08,46.09,46.06,46.06,18240.0,37.2751,37.2832,37.2589,37.2589,18240.0
2018-04-27 11:45:00,46.07,46.07,46.05,46.05,15010.0,37.267,37.267,37.2508,37.2508,15010.0
2018-04-27 11:50:00,46.05,46.06,46.02,46.04,36908.0,37.2508,37.2589,37.2265,37.2427,36908.0
2018-04-27 11:55:00,46.04,46.05,46.02,46.02,17971.0,37.2427,37.2508,37.2265,37.2265,17971.0
2018-04-27 12:00:00,46.03,46.04,46.01,46.04,20416.0,37.2346,37.2427,37.2185,37.2427,20416.0
2018-04-27 12:05:00,46.03,46.04,46.0,46.0,14156.0,37.2346,37.2427,37.2104,37.2104,14156.0
2018-04-27 12:10:00,46.01,46.01,45.96,45.97,18308.0,37.2185,37.2185,37.178,37.1861,18308.0
2018-04-27 12:15:00,45.97,46.0,45.95,45.99,14694.0,37.1861,37.2104,37.1699,37.2023,14694.0
2018-04-27 12:20:00,46.0,46.0,45.98,45.98,8294.0,37.2104,37.2104,37.1942,37.1942,8294.0
2018-04-27 12:25:00,45.98,46.0,45.98,46.0,10666.0,37.1942,37.2104,37.1942,37.2104,10666.0
2018-04-27 12:30:00,45.99,46.06,45.98,46.01,33927.0,37.2023,37.2589,37.1942,37.2185,33927.0
2018-04-27 12:35:00,46.02,46.07,46.02,46.05,30140.0,37.2265,37.267,37.2265,37.2508,30140.0
2018-04-27 12:40:00,46.06,46.09,46.04,46.08,66609.0,37.2589,37.2832,37.2427,37.2751,66609.0
2018-04-27 12:45:00,46.08,46.18,46.08,46.14,17075.0,37.2751,37.356,37.2751,37.3236,17075.0
2018-04-27 12:50:00,46.15,46.19,46.12,46.18,21596.0,37.3317,37.3641,37.3074,37.356,21596.0
2018-04-27 12:55:00,46.19,46.24,46.19,46.19,14183.0,37.3641,37.4045,37.3641,37.3641,14183.0
2018-04-27 13:00:00,46.19,46.21,46.16,46.17,14769.0,37.3641,37.3802,37.3398,37.3479,14769.0
2018-04-27 13:05:00,46.17,46.18,46.15,46.17,8388.0,37.3479,37.356,37.3317,37.3479,8388.0
2018-04-27 13:10:00,46.17,46.18,46.15,46.16,9660.0,37.3479,37.356,37.3317,37.3398,9660.0
2018-04-27 13:15:00,46.16,46.17,46.09,46.09,58408.0,37.3398,37.3479,37.2832,37.2832,58408.0
2018-04-27 13:20:00,46.08,46.1,46.07,46.08,13782.0,37.2751,37.2913,37.267,37.2751,13782.0
2018-04-27 13:25:00,46.07,46.09,46.06,46.08,14792.0,37.267,37.2832,37.2589,37.2751,14792.0
2018-04-27 13:30:00,46.08,46.09,46.05,46.07,12189.0,37.2751,37.2832,37.2508,37.267,12189.0
2018-04-27 13:35:00,46.06,46.08,46.06,46.08,9646.0,37.2589,37.2751,37.2589,37.2751,9646.0
2018-04-27 13:40:00,46.08,46.08,46.0,46.01,24942.0,37.2751,37.2751,37.2104,37.2185,24942.0
2018-04-27 13:45:00,46.02,46.03,46.01,46.03,4376.0,37.2265,37.2346,37.2185,37.2346,4376.0
2018-04-27 13:50:00,46.03,46.08,46.02,46.06,15774.0,37.2346,37.2751,37.2265,37.2589,15774.0
2018-04-27 13:55:00,46.07,46.09,46.05,46.05,17610.0,37.267,37.2832,37.2508,37.2508,17610.0
2018-04-27 14:00:00,46.05,46.07,46.05,46.07,14144.0,37.2508,37.267,37.2508,37.267,14144.0
2018-04-27 14:05:00,46.07,46.1,46.06,46.09,29723.0,37.267,37.2913,37.2589,37.2832,29723.0
2018-04-27 14:10:00,46.09,46.17,46.07,46.14,70877.0,37.2832,37.3479,37.267,37.3236,70877.0
2018-04-27 14:15:00,46.14,46.16,46.12,46.13,18186.0,37.3236,37.3398,37.3074,37.3155,18186.0
2018-04-27 14:20:00,46.13,46.14,46.12,46.14,7474.0,37.3155,37.3236,37.3074,37.3236,7474.0
2018-04-27 14:25:00,46.14,46.15,46.13,46.13,16383.0,37.3236,37.3317,37.3155,37.3155,16383.0
2018-04-27 14:30:00,46.13,46.15,46.12,46.15,14100.0,37.3155,37.3317,37.3074,37.3317,14100.0
2018-04-27 14:35:00,46.15,46.15,46.13,46.13,11125.0,37.3317,37.3317,37.3155,37.3155,11125.0
2018-04-27 14:40:00,46.13,46.14,46.1,46.13,22369.0,37.3155,37.3236,37.2913,37.3155,22369.0
2018-04-27 14:45:00,46.13,46.13,46.12,46.13,8608.0,37.3155,37.3155,37.3074,37.3155,8608.0
2018-04-27 14:50:00,46.13,46.15,46.12,46.15,27182.0,37.3155,37.3317,37.3074,37.3317,27182.0
2018-04-27 14:55:00,46.15,46.16,46.12,46.15,27179.0,37.3317,37.3398,37.3074,37.3317,27179.0
2018-04-27 15:00:00,46.15,46.17,46.12,46.14,36144.0,37.3317,37.3479,37.3074,37.3236,36144.0
2018-04-27 15:05:00,46.14,46.16,46.14,46.16,12482.0,37.3236,37.3398,37.3236,37.3398,12482.0
2018-04-27 15:10:00,46.16,46.16,46.14,46.16,18718.0,37.3398,37.3398,37.3236,37.3398,18718.0
2018-04-27 15:15:00,46.15,46.16,46.11,46.11,16652.0,37.3317,37.3398,37.2993,37.2993,16652.0
2018-04-27 15:20:00,46.12,46.12,46.08,46.08,75017.0,37.3074,37.3074,37.2751,37.2751,75017.0
2018-04-27 15:25:00,46.08,46.09,46.06,46.08,21941.0,37.2751,37.2832,37.2589,37.2751,21941.0
2018-04-27 15:30:00,46.09,46.09,46.07,46.08,23136.0,37.2832,37.2832,37.267,37.2751,23136.0
2018-04-27 15:35:00,46.08,46.08,46.04,46.07,36110.0,37.2751,37.2751,37.2427,37.267,36110.0
2018-04-27 15:40:00,46.07,46.08,46.02,46.03,37114.0,37.267,37.2751,37.2265,37.2346,37114.0
2018-04-27 15:45:00,46.03,46.09,46.02,46.07,45501.0,37.2346,37.2832,37.2265,37.267,45501.0
2018-04-27 15:50:00,46.07,46.09,46.05,46.08,55061.0,37.267,37.2832,37.2508,37.2751,55061.0
2018-04-27 15:55:00,46.08,46.11,46.06,46.06,139489.0,37.2751,37.2993,37.2589,37.2589,139489.0
2018-04-30 09:30:00,46.15,46.18,45.94,46.03,169972.0,37.3317,37.356,37.1618,37.2346,169972.0
2018-04-30 09:35:00,46.03,46.09,46.0,46.01,39863.0,37.2346,37.2832,37.2104,37.2185,39863.0
2018-04-30 09:40:00,46.02,46.11,45.98,46.09,48226.0,37.2265,37.2993,37.1942,37.2832,48226.0
2018-04-30 09:45:00,46.09,46.09,45.95,45.95,62811.0,37.2832,37.2832,37.1699,37.1699,62811.0
2018-04-30 09:50:00,45.95,45.99,45.89,45.89,95721.0,37.1699,37.2023,37.1214,37.1214,95721.0
2018-04-30 09:55:00,45.9,45.9,45.82,45.83,67822.0,37.1295,37.1295,37.0648,37.0728,67822.0
2018-04-30 10:00:00,45.83,45.85,45.78,45.8,174110.0,37.0728,37.089,37.0324,37.0486,174110.0
2018-04-30 10:05:00,45.8,45.83,45.79,45.82,25900.0,37.0486,37.0728,37.0405,37.0648,25900.0
2018-04-30 10:10:00,45.82,45.91,45.81,45.9,25197.0,37.0648,37.1376,37.0567,37.1295,25197.0
2018-04-30 10:15:00,45.9,45.91,45.87,45.88,22694.0,37.1295,37.1376,37.1052,37.1133,22694.0
2018-04-30 10:20:00,45.87,45.87,45.74,45.74,32647.0,37.1052,37.1052,37.0,37.0,32647.0
2018-04-30 10:25:00,45.76,45.79,45.75,45.79,17665.0,37.0162,37.0405,37.0081,37.0405,17665.0
2018-04-30 10:30:00,45.79,45.81,45.76,45.78,19001.0,37.0405,37.0567,37.0162,37.0324,19001.0
2018-04-30 10:35:00,45.77,45.84,45.77,45.81,37011.0,37.0243,37.0809,37.0243,37.0567,37011.0
2018-04-30 10:40:00,45.81,45.86,45.8,45.8,17130.0,37.0567,37.0971,37.0486,37.0486,17130.0
2018-04-30 10:45:00,45.79,45.8,45.71,45.74,25129.0,37.0405,37.0486,36.9758,37.0,25129.0
2018-04-30 10:50:00,45.73,45.77,45.68,45.72,57438.0,36.992,37.0243,36.9515,36.9839,57438.0
2018-04-30 10:55:00,45.72,45.75,45.71,45.72,23772.0,36.9839,37.0081,36.9758,36.9839,23772.0
2018-04-30 11:00:00,45.72,45.75,45.71,45.72,24691.0,36.9839,37.0081,36.9758,36.9839,24691.0
2018-04-30 11:05:00,45.72,45.72,45.69,45.69,20008.0,36.9839,36.9839,36.9596,36.9596,20008.0
2018-04-30 11:10:00,45.7,45.7,45.61,45.61,36623.0,36.9677,36.9677,36.8949,36.8949,36623.0
2018-04-30 11:15:00,45.61,45.62,45.57,45.58,35337.0,36.8949,36.903,36.8625,36.8706,35337.0
2018-04-30 11:20:00,45.57,45.67,45.53,45.66,149100.0,36.8625,36.9434,36.8302,36.9353,149100.0
2018-04-30 11:25:00,45.66,45.7,45.64,45.7,16899.0,36.9353,36.9677,36.9192,36.9677,16899.0
2018-04-30 11:30:00,45.7,45.75,45.69,45.72,20701.0,36.9677,37.0081,36.9596,36.9839,20701.0
2018-04-30 11:35:00,45.72,45.73,45.69,45.69,13379.0,36.9839,36.992,36.9596,36.9596,13379.0
2018-04-30 11:40:00,45.7,45.7,45.63,45.63,12748.0,36.9677,36.9677,36.9111,36.9111,12748.0
2018-04-30 11:45:00,45.63,45.71,45.62,45.67,20540.0,36.9111,36.9758,36.903,36.9434,20540.0
2018-04-30 11:50:00,45.67,45.7,45.64,45.66,25209.0,36.9434,36.9677,36.9192,36.9353,25209.0
2018-04-30 11:55:00,45.66,45.71,45.65,45.71,45368.0,36.9353,36.9758,36.9272,36.9758,45368.0
2018-04-30 12:00:00,45.7,45.7,45.6,45.6,55203.0,36.9677,36.9677,36.8868,36.8868,55203.0
2018-04-30 12:05:00,45.6,45.62,45.56,45.56,58408.0,36.8868,36.903,36.8544,36.8544,58408.0
2018-04-30 12:10:00,45.57,45.65,45.56,45.65,33353.0,36.8625,36.9272,36.8544,36.9272,33353.0
2018-04-30 12:15:00,45.64,45.64,45.54,45.55,60505.0,36.9192,36.9192,36.8383,36.8464,60505.0
2018-04-30 12:20:00,45.55,45.6,45.55,45.59,22154.0,36.8464,36.8868,36.8464,36.8787,22154.0
2018-04-30 12:25:00,45.6,45.63,45.57,45.59,22651.0,36.8868,36.9111,36.8625,36.8787,22651.0
2018-04-30 12:30:00,45.58,45.59,45.55,45.57,25471.0,36.8706,36.8787,36.8464,36.8625,25471.0
2018-04-30 12:35:00,45.56,45.6,45.54,45.59,13362.0,36.8544,36.8868,36.8383,36.8787,13362.0
2018-04-30 12:40:00,45.59,45.59,45.56,45.56,13825.0,36.8787,36.8787,36.8544,36.8544,13825.0
2018-04-30 12:45:00,45.57,45.57,45.54,45.55,27933.0,36.8625,36.8625,36.8383,36.8464,27933.0
2018-04-30 12:50:00,45.56,45.56,45.46,45.47,50059.0,36.8544,36.8544,36.7735,36.7816,50059.0
2018-04-30 12:55:00,45.46,45.56,45.46,45.56,17866.0,36.7735,36.8544,36.7735,36.8544,17866.0
2018-04-30 13:00:00,45.57,45.58,45.52,45.53,15016.0,36.8625,36.8706,36.8221,36.8302,15016.0
2018-04-30 13:05:00,45.52,45.53,45.49,45.49,11798.0,36.8221,36.8302,36.7978,36.7978,11798.0
2018-04-30 13:10:00,45.5,45.52,45.48,45.5,21304.0,36.8059,36.8221,36.7897,36.8059,21304.0
2018-04-30 13:15:00,45.5,45.55,45.48,45.54,21300.0,36.8059,36.8464,36.7897,36.8383,21300.0
2018-04-30 13:20:00,45.53,45.55,45.51,45.51,12500.0,36.8302,36.8464,36.814,36.814,12500.0
2018-04-30 13:25:00,45.51,45.54,45.5,45.52,10576.0,36.814,36.8383,36.8059,36.8221,10576.0
2018-04-30 13:30:00,45.52,45.53,45.51,45.52,10442.0,36.8221,36.8302,36.814,36.8221,10442.0
2018-04-30 13:35:00,45.52,45.53,45.5,45.51,10710.0,36.8221,36.8302,36.8059,36.814,10710.0
2018-04-30 13:40:00,45.52,45.55,45.5,45.5,14304.0,36.8221,36.8464,36.8059,36.8059,14304.0
2018-04-30 13:45:00,45.51,45.51,45.48,45.49,37036.0,36.814,36.814,36.7897,36.7978,37036.0
2018-04-30 13:50:00,45.49,45.51,45.48,45.48,19173.0,36.7978,36.814,36.7897,36.7897,19173.0
2018-04-30 13:55:00,45.49,45.53,45.48,45.51,14693.0,36.7978,36.8302,36.7897,36.814,14693.0
2018-04-30 14:00:00,45.5,45.52,45.48,45.51,19899.0,36.8059,36.8221,36.7897,36.814,19899.0
2018-04-30 14:05:00,45.51,45.52,45.42,45.43,34350.0,36.814,36.8221,36.7412,36.7493,34350.0
2018-04-30 14:10:00,45.43,45.44,45.38,45.4,24771.0,36.7493,36.7574,36.7088,36.725,24771.0
2018-04-30 14:15:00,45.4,45.44,45.39,45.41,23877.0,36.725,36.7574,36.7169,36.7331,23877.0
2018-04-30 14:20:00,45.41,45.44,45.4,45.41,26860.0,36.7331,36.7574,36.725,36.7331,26860.0
2018-04-30 14:25:00,45.41,45.42,45.34,45.37,20259.0,36.7331,36.7412,36.6765,36.7007,20259.0
2018-04-30 14:30:00,45.36,45.38,45.34,45.34,18940.0,36.6927,36.7088,36.6765,36.6765,18940.0
2018-04-30 14:35:00,45.34,45.35,45.29,45.3,29517.0,36.6765,36.6846,36.636,36.6441,29517.0
2018-04-30 14:40:00,45.3,45.32,45.28,45.31,26739.0,36.6441,36.6603,36.6279,36.6522,26739.0
2018-04-30 14:45:00,45.3,45.33,45.3,45.32,15496.0,36.6441,36.6684,36.6441,36.6603,15496.0
2018-04-30 14:50:00,45.33,45.33,45.28,45.3,34266.0,36.6684,36.6684,36.6279,36.6441,34266.0
2018-04-30 14:55:00,45.3,45.31,45.27,45.28,25016.0,36.6441,36.6522,36.6199,36.6279,25016.0
2018-04-30 15:00:00,45.29,45.29,45.25,45.25,17414.0,36.636,36.636,36.6037,36.6037,17414.0
2018-04-30 15:05:00,45.26,45.29,45.25,45.29,29695.0,36.6118,36.636,36.6037,36.636,29695.0
2018-04-30 15:10:00,45.29,45.29,45.22,45.23,43149.0,36.636,36.636,36.5794,36.5875,43149.0
2018-04-30 15:15:00,45.23,45.31,45.23,45.3,152442.0,36.5875,36.6522,36.5875,36.6441,152442.0
2018-04-30 15:20:00,45.3,45.31,45.22,45.23,109114.0,36.6441,36.6522,36.5794,36.5875,109114.0
2018-04-30 15:25:00,45.23,45.34,45.23,45.34,65975.0,36.5875,36.6765,36.5875,36.6765,65975.0
2018-04-30 15:30:00,45.34,45.4,45.32,45.4,75700.0,36.6765,36.725,36.6603,36.725,75700.0
2018-04-30 15:35:00,45.4,45.47,45.39,45.47,116486.0,36.725,36.7816,36.7169,36.7816,116486.0
2018-04-30 15:40:00,45.46,45.49,45.44,45.48,90587.0,36.7735,36.7978,36.7574,36.7897,90587.0
2018-04-30 15:45:00,45.48,45.49,45.44,45.48,158408.0,36.7897,36.7978,36.7574,36.7897,158408.0
2018-04-30 15:50:00,45.47,45.48,45.41,45.41,168812.0,36.7816,36.7897,36.7331,36.7331,168812.0
2018-04-30 15:55:00,45.41,45.43,45.37,45.37,421593.0,36.7331,36.7493,36.7007,36.7007,421593.0
2018-05-01 09:30:00,45.6,45.99,45.46,45.8,114096.0,36.8868,37.2023,36.7735,37.0486,114096.0
2018-05-01 09:35:00,45.8,45.87,45.06,45.23,99179.0,37.0486,37.1052,36.45,36.5875,99179.0
2018-05-01 09:40:00,45.29,45.6,45.26,45.52,40460.0,36.636,36.8868,36.6118,36.8221,40460.0
2018-05-01 09:45:00,45.52,45.65,45.5,45.65,47786.0,36.8221,36.9272,36.8059,36.9272,47786.0
2018-05-01 09:50:00,45.67,45.7,45.5,45.52,34724.0,36.9434,36.9677,36.8059,36.8221,34724.0
2018-05-01 09:55:00,45.55,45.68,45.54,45.57,25942.0,36.8464,36.9515,36.8383,36.8625,25942.0
2018-05-01 10:00:00,45.56,45.6,45.5,45.6,33895.0,36.8544,36.8868,36.8059,36.8868,33895.0
2018-05-01 10:05:00,45.61,45.69,45.57,45.63,37904.0,36.8949,36.9596,36.8625,36.9111,37904.0
2018-05-01 10:10:00,45.63,45.66,45.54,45.66,20164.0,36.9111,36.9353,36.8383,36.9353,20164.0
2018-05-01 10:15:00,45.67,45.75,45.66,45.75,35234.0,36.9434,37.0081,36.9353,37.0081,35234.0
2018-05-01 10:20:00,45.75,45.75,45.7,45.72,45510.0,37.0081,37.0081,36.9677,36.9839,45510.0
2018-05-01 10:25:00,45.72,45.74,45.57,45.57,26883.0,36.9839,37.0,36.8625,36.8625,26883.0
2018-05-01 10:30:00,45.56,45.68,45.54,45.63,21536.0,36.8544,36.9515,36.8383,36.9111,21536.0
2018-05-01 10:35:00,45.61,45.62,45.51,45.55,22610.0,36.8949,36.903,36.814,36.8464,22610.0
2018-05-01 10:40:00,45.55,45.57,45.52,45.53,17464.0,36.8464,36.8625,36.8221,36.8302,17464.0
2018-05-01 10:45:00,45.52,45.55,45.25,45.25,106203.0,36.8221,36.8464,36.6037,36.6037,106203.0
2018-05-01 10:50:00,45.27,45.45,45.25,45.28,52791.0,36.6199,36.7655,36.6037,36.6279,52791.0
2018-05-01 10:55:00,45.32,45.35,45.2,45.22,28531.0,36.6603,36.6846,36.5632,36.5794,28531.0
2018-05-01 11:00:00,45.22,45.25,45.11,45.14,35989.0,36.5794,36.6037,36.4904,36.5147,35989.0
2018-05-01 11:05:00,45.14,45.21,45.11,45.19,42711.0,36.5147,36.5713,36.4904,36.5551,42711.0
2018-05-01 11:10:00,45.2,45.26,45.17,45.19,28417.0,36.5632,36.6118,36.539,36.5551,28417.0
2018-05-01 11:15:00,45.19,45.28,45.18,45.28,23392.0,36.5551,36.6279,36.547,36.6279,23392.0
2018-05-01 11:20:00,45.28,45.41,45.28,45.35,37825.0,36.6279,36.7331,36.6279,36.6846,37825.0
2018-05-01 11:25:00,45.35,45.39,45.31,45.36,19122.0,36.6846,36.7169,36.6522,36.6927,19122.0
2018-05-01 11:30:00,45.36,45.42,45.35,45.4,48265.0,36.6927,36.7412,36.6846,36.725,48265.0
2018-05-01 11:35:00,45.4,45.51,45.4,45.5,33067.0,36.725,36.814,36.725,36.8059,33067.0
2018-05-01 11:40:00,45.5,45.6,45.48,45.57,24665.0,36.8059,36.8868,36.7897,36.8625,24665.0
2018-05-01 11:45:00,45.57,45.58,45.5,45.5,21247.0,36.8625,36.8706,36.8059,36.8059,21247.0
2018-05-01 11:50:00,45.5,45.57,45.5,45.54,24408.0,36.8059,36.8625,36.8059,36.8383,24408.0
2018-05-01 11:55:00,45.55,45.58,45.47,45.5,64162.0,36.8464,36.8706,36.7816,36.8059,64162.0
2018-05-01 12:00:00,45.49,45.54,45.44,45.49,41955.0,36.7978,36.8383,36.7574,36.7978,41955.0
2018-05-01 12:05:00,45.49,45.52,45.39,45.42,42999.0,36.7978,36.8221,36.7169,36.7412,42999.0
2018-05-01 12:10:00,45.43,45.47,45.41,45.45,14884.0,36.7493,36.7816,36.7331,36.7655,14884.0
2018-05-01 12:15:00,45.45,45.47,45.44,45.45,19631.0,36.7655,36.7816,36.7574,36.7655,19631.0
2018-05-01 12:20:00,45.45,45.51,45.43,45.49,20975.0,36.7655,36.814,36.7493,36.7978,20975.0
2018-05-01 12:25:00,45.5,45.51,45.46,45.51,17829.0,36.8059,36.814,36.7735,36.814,17829.0
2018-05-01 12:30:00,45.5,45.5,45.42,45.48,36851.0,36.8059,36.8059,36.7412,36.7897,36851.0
2018-05-01 12:35:00,45.47,45.47,45.45,45.45,14502.0,36.7816,36.7816,36.7655,36.7655,14502.0
2018-05-01 12:40:00,45.45,45.47,45.44,45.47,21855.0,36.7655,36.7816,36.7574,36.7816,21855.0
2018-05-01 12:45:00,45.47,45.51,45.46,45.49,35829.0,36.7816,36.814,36.7735,36.7978,35829.0
2018-05-01 12:50:00,45.5,45.52,45.46,45.47,20171.0,36.8059,36.8221,36.7735,36.7816,20171.0
2018-05-01 12:55:00,45.48,45.49,45.41,45.41,12375.0,36.7897,36.7978,36.7331,36.7331,12375.0
2018-05-01 13:00:00,45.42,45.42,45.3,45.32,24166.0,36.7412,36.7412,36.6441,36.6603,24166.0
2018-05-01 13:05:00,45.31,45.33,45.2,45.23,25008.0,36.6522,36.6684,36.5632,36.5875,25008.0
2018-05-01 13:10:00,45.24,45.28,45.2,45.21,17301.0,36.5956,36.6279,36.5632,36.5713,17301.0
2018-05-01 13:15:00,45.21,45.24,45.11,45.17,31038.0,36.5713,36.5956,36.4904,36.539,31038.0
2018-05-01 13:20:00,45.18,45.19,45.12,45.15,17618.0,36.547,36.5551,36.4985,36.5228,17618.0
2018-05-01 13:25:00,45.14,45.18,45.14,45.16,22161.0,36.5147,36.547,36.5147,36.5309,22161.0
2018-05-01 13:30:00,45.16,45.17,45.12,45.12,38502.0,36.5309,36.539,36.4985,36.4985,38502.0
2018-05-01 13:35:00,45.12,45.24,45.12,45.23,43471.0,36.4985,36.5956,36.4985,36.5875,43471.0
2018-05-01 13:40:00,45.23,45.3,45.22,45.3,25144.0,36.5875,36.6441,36.5794,36.6441,25144.0
2018-05-01 13:45:00,45.3,45.34,45.28,45.31,25104.0,36.6441,36.6765,36.6279,36.6522,25104.0
2018-05-01 13:50:00,45.32,45.37,45.32,45.34,12145.0,36.6603,36.7007,36.6603,36.6765,12145.0
2018-05-01 13:55:00,45.34,45.34,45.24,45.26,29455.0,36.6765,36.6765,36.5956,36.6118,29455.0
2018-05-01 14:00:00,45.25,45.26,45.21,45.22,24099.0,36.6037,36.6118,36.5713,36.5794,24099.0
2018-05-01 14:05:00,45.23,45.23,45.12,45.15,42797.0,36.5875,36.5875,36.4985,36.5228,42797.0
2018-05-01 14:10:00,45.15,45.17,45.08,45.08,44291.0,36.5228,36.539,36.4662,36.4662,44291.0
2018-05-01 14:15:00,45.09,45.12,45.07,45.11,31711.0,36.4742,36.4985,36.4581,36.4904,31711.0
2018-05-01 14:20:00,45.11,45.16,45.1,45.16,28804.0,36.4904,36.5309,36.4823,36.5309,28804.0
2018-05-01 14:25:00,45.15,45.17,45.07,45.07,31662.0,36.5228,36.539,36.4581,36.4581,31662.0
2018-05-01 14:30:00,45.07,45.08,45.01,45.02,38873.0,36.4581,36.4662,36.4095,36.4176,38873.0
2018-05-01 14:35:00,45.02,45.03,45.01,45.01,21997.0,36.4176,36.4257,36.4095,36.4095,21997.0
2018-05-01 14:40:00,45.02,45.13,45.01,45.13,49907.0,36.4176,36.5066,36.4095,36.5066,49907.0
2018-05-01 14:45:00,45.13,45.18,45.06,45.09,46704.0,36.5066,36.547,36.45,36.4742,46704.0
2018-05-01 14:50:00,45.1,45.11,45.02,45.03,31012.0,36.4823,36.4904,36.4176,36.4257,31012.0
2018-05-01 14:55:00,45.02,45.06,45.01,45.04,35078.0,36.4176,36.45,36.4095,36.4338,35078.0
2018-05-01 15:00:00,45.04,45.05,44.98,44.98,43757.0,36.4338,36.4419,36.3853,36.3853,43757.0
2018-05-01 15:05:00,44.98,45.08,44.98,45.08,43214.0,36.3853,36.4662,36.3853,36.4662,43214.0
2018-05-01 15:10:00,45.07,45.08,45.03,45.03,29958.0,36.4581,36.4662,36.4257,36.4257,29958.0
2018-05-01 15:15:00,45.03,45.03,44.96,44.96,40678.0,36.4257,36.4257,36.3691,36.3691,40678.0
2018-05-01 15:20:00,44.96,44.98,44.89,44.89,44101.0,36.3691,36.3853,36.3125,36.3125,44101.0
2018-05-01 15:25:00,44.9,44.93,44.83,44.91,70114.0,36.3206,36.3448,36.2639,36.3286,70114.0
2018-05-01 15:30:00,44.91,44.97,44.86,44.92,86165.0,36.3286,36.3772,36.2882,36.3367,86165.0
2018-05-01 15:35:00,44.93,44.93,44.78,44.8,66068.0,36.3448,36.3448,36.2235,36.2397,66068.0
2018-05-01 15:40:00,44.8,44.93,44.79,44.9,102769.0,36.2397,36.3448,36.2316,36.3206,102769.0
2018-05-01 15:45:00,44.89,45.07,44.83,45.06,125496.0,36.3125,36.4581,36.2639,36.45,125496.0
2018-05-01 15:50:00,45.07,45.09,44.93,44.93,177633.0,36.4581,36.4742,36.3448,36.3448,177633.0
2018-05-01 15:55:00,44.94,45.03,44.92,45.03,417694.0,36.3529,36.4257,36.3367,36.4257,417694.0
2018-05-02 09:30:00,45.17,45.46,45.05,45.45,205307.0,36.539,36.7735,36.4419,36.7655,205307.0
2018-05-02 09:35:00,45.43,45.44,45.23,45.27,80064.0,36.7493,36.7574,36.5875,36.6199,80064.0
2018-05-02 09:40:00,45.25,45.25,44.97,45.01,56265.0,36.6037,36.6037,36.3772,36.4095,56265.0
2018-05-02 09:45:00,45.01,45.01,44.76,44.79,59871.0,36.4095,36.4095,36.2073,36.2316,59871.0
2018-05-02 09:50:00,44.79,44.84,44.69,44.83,163958.0,36.2316,36.272,36.1507,36.2639,163958.0
2018-05-02 09:55:00,44.84,44.85,44.61,44.79,166916.0,36.272,36.2801,36.086,36.2316,166916.0
2018-05-02 10:00:00,44.79,45.07,44.75,45.02,142150.0,36.2316,36.4581,36.1992,36.4176,142150.0
2018-05-02 10:05:00,45.01,45.07,44.86,45.01,80978.0,36.4095,36.4581,36.2882,36.4095,80978.0
2018-05-02 10:10:00,45.01,45.06,44.93,44.97,170509.0,36.4095,36.45,36.3448,36.3772,170509.0
2018-05-02 10:15:00,44.96,45.01,44.93,45.0,90097.0,36.3691,36.4095,36.3448,36.4014,90097.0
2018-05-02 10:20:00,45.0,45.03,44.89,44.96,53493.0,36.4014,36.4257,36.3125,36.3691,53493.0
2018-05-02 10:25:00,44.96,45.02,44.89,44.93,58249.0,36.3691,36.4176,36.3125,36.3448,58249.0
2018-05-02 10:30:00,44.95,44.98,44.78,44.79,97949.0,36.361,36.3853,36.2235,36.2316,97949.0
2018-05-02 10:35:00,44.8,44.8,44.68,44.75,92113.0,36.2397,36.2397,36.1426,36.1992,92113.0
2018-05-02 10:40:00,44.75,44.84,44.73,44.77,34018.0,36.1992,36.272,36.183,36.2154,34018.0
2018-05-02 10:45:00,44.77,44.82,44.75,44.8,23288.0,36.2154,36.2558,36.1992,36.2397,23288.0
2018-05-02 10:50:00,44.79,44.8,44.69,44.69,41669.0,36.2316,36.2397,36.1507,36.1507,41669.0
2018-05-02 10:55:00,44.69,44.74,44.63,44.73,52735.0,36.1507,36.1911,36.1021,36.183,52735.0
2018-05-02 11:00:00,44.73,44.73,44.63,44.66,42967.0,36.183,36.183,36.1021,36.1264,42967.0
2018-05-02 11:05:00,44.67,44.72,44.59,44.72,46149.0,36.1345,36.1749,36.0698,36.1749,46149.0
2018-05-02 11:10:00,44.73,44.88,44.73,44.86,31510.0,36.183,36.3044,36.183,36.2882,31510.0
2018-05-02 11:15:00,44.86,44.86,44.8,44.82,22321.0,36.2882,36.2882,36.2397,36.2558,22321.0
2018-05-02 11:20:00,44.82,44.9,44.8,44.9,26760.0,36.2558,36.3206,36.2397,36.3206,26760.0
2018-05-02 11:25:00,44.91,44.96,44.91,44.96,29619.0,36.3286,36.3691,36.3286,36.3691,29619.0
2018-05-02 11:30:00,44.96,44.99,44.95,44.99,32376.0,36.3691,36.3934,36.361,36.3934,32376.0
2018-05-02 11:35:00,44.98,44.99,44.9,44.95,44181.0,36.3853,36.3934,36.3206,36.361,44181.0
2018-05-02 11:40:00,44.96,44.98,44.94,44.97,28920.0,36.3691,36.3853,36.3529,36.3772,28920.0
2018-05-02 11:45:00,44.97,44.97,44.82,44.83,52919.0,36.3772,36.3772,36.2558,36.2639,52919.0
2018-05-02 11:50:00,44.83,44.84,44.79,44.79,24790.0,36.2639,36.272,36.2316,36.2316,24790.0
2018-05-02 11:55:00,44.79,44.85,44.79,44.83,30071.0,36.2316,36.2801,36.2316,36.2639,30071.0
2018-05-02 12:00:00,44.84,44.88,44.79,44.88,19028.0,36.272,36.3044,36.2316,36.3044,19028.0
2018-05-02 12:05:00,44.87,44.88,44.81,44.85,23197.0,36.2963,36.3044,36.2477,36.2801,23197.0
2018-05-02 12:10:00,44.85,44.88,44.84,44.86,17978.0,36.2801,36.3044,36.272,36.2882,17978.0
2018-05-02 12:15:00,44.86,44.86,44.84,44.85,5400.0,36.2882,36.2882,36.272,36.2801,5400.0
2018-05-02 12:20:00,44.85,44.87,44.83,44.85,24298.0,36.2801,36.2963,36.2639,36.2801,24298.0
2018-05-02 12:25:00,44.85,44.87,44.8,44.8,18803.0,36.2801,36.2963,36.2397,36.2397,18803.0
2018-05-02 12:30:00,44.8,44.83,44.79,44.81,16131.0,36.2397,36.2639,36.2316,36.2477,16131.0
2018-05-02 12:35:00,44.81,44.83,44.79,44.81,19176.0,36.2477,36.2639,36.2316,36.2477,19176.0
2018-05-02 12:40:00,44.81,44.86,44.8,44.84,20139.0,36.2477,36.2882,36.2397,36.272,20139.0
2018-05-02 12:45:00,44.84,44.86,44.8,44.85,20670.0,36.272,36.2882,36.2397,36.2801,20670.0
2018-05-02 12:50:00,44.85,44.86,44.82,44.84,20594.0,36.2801,36.2882,36.2558,36.272,20594.0
2018-05-02 12:55:00,44.83,44.87,44.81,44.84,16520.0,36.2639,36.2963,36.2477,36.272,16520.0
2018-05-02 13:00:00,44.84,44.86,44.83,44.84,18971.0,36.272,36.2882,36.2639,36.272,18971.0
2018-05-02 13:05:00,44.84,44.88,44.82,44.86,11648.0,36.272,36.3044,36.2558,36.2882,11648.0
2018-05-02 13:10:00,44.87,44.9,44.86,44.89,14785.0,36.2963,36.3206,36.2882,36.3125,14785.0
2018-05-02 13:15:00,44.89,44.89,44.85,44.88,17998.0,36.3125,36.3125,36.2801,36.3044,17998.0
2018-05-02 13:20:00,44.89,44.89,44.85,44.86,17160.0,36.3125,36.3125,36.2801,36.2882,17160.0
2018-05-02 13:25:00,44.85,45.0,44.83,45.0,47426.0,36.2801,36.4014,36.2639,36.4014,47426.0
2018-05-02 13:30:00,44.99,44.99,44.97,44.97,19906.0,36.3934,36.3934,36.3772,36.3772,19906.0
2018-05-02 13:35:00,44.98,45.02,44.94,44.94,39001.0,36.3853,36.4176,36.3529,36.3529,39001.0
2018-05-02 13:40:00,44.94,44.96,44.88,44.9,24540.0,36.3529,36.3691,36.3044,36.3206,24540.0
2018-05-02 13:45:00,44.9,44.94,44.88,44.92,21892.0,36.3206,36.3529,36.3044,36.3367,21892.0
2018-05-02 13:50:00,44.92,44.95,44.91,44.91,26506.0,36.3367,36.361,36.3286,36.3286,26506.0
2018-05-02 13:55:00,44.91,44.93,44.8,44.82,29092.0,36.3286,36.3448,36.2397,36.2558,29092.0
2018-05-02 14:00:00,44.82,44.89,44.81,44.88,28547.0,36.2558,36.3125,36.2477,36.3044,28547.0
2018-05-02 14:05:00,44.88,44.96,44.85,44.92,34499.0,36.3044,36.3691,36.2801,36.3367,34499.0
2018-05-02 14:10:00,44.92,44.93,44.86,44.9,32976.0,36.3367,36.3448,36.2882,36.3206,32976.0
2018-05-02 14:15:00,44.91,44.91,44.82,44.82,32469.0,36.3286,36.3286,36.2558,36.2558,32469.0
2018-05-02 14:20:00,44.82,44.86,44.78,44.8,25417.0,36.2558,36.2882,36.2235,36.2397,25417.0
2018-05-02 14:25:00,44.8,44.88,44.8,44.85,26109.0,36.2397,36.3044,36.2397,36.2801,26109.0
2018-05-02 14:30:00,44.84,44.87,44.79,44.81,30745.0,36.272,36.2963,36.2316,36.2477,30745.0
2018-05-02 14:35:00,44.81,44.82,44.76,44.76,38815.0,36.2477,36.2558,36.2073,36.2073,38815.0
2018-05-02 14:40:00,44.76,44.78,44.72,44.74,86076.0,36.2073,36.2235,36.1749,36.1911,86076.0
2018-05-02 14:45:00,44.73,44.74,44.69,44.71,33620.0,36.183,36.1911,36.1507,36.1669,33620.0
2018-05-02 14:50:00,44.72,44.72,44.65,44.66,34320.0,36.1749,36.1749,36.1183,36.1264,34320.0
2018-05-02 14:55:00,44.66,44.71,44.65,44.66,48023.0,36.1264,36.1669,36.1183,36.1264,48023.0
2018-05-02 15:00:00,44.66,44.67,44.53,44.54,126543.0,36.1264,36.1345,36.0213,36.0293,126543.0
2018-05-02 15:05:00,44.55,44.59,44.53,44.59,57394.0,36.0374,36.0698,36.0213,36.0698,57394.0
2018-05-02 15:10:00,44.59,44.61,44.55,44.59,45006.0,36.0698,36.086,36.0374,36.0698,45006.0
2018-05-02 15:15:00,44.58,44.62,44.56,44.6,102913.0,36.0617,36.0941,36.0455,36.0779,102913.0
2018-05-02 15:20:00,44.6,44.62,44.54,44.55,90555.0,36.0779,36.0941,36.0293,36.0374,90555.0
2018-05-02 15:25:00,44.55,44.55,44.54,44.55,22027.0,36.0374,36.0374,36.0293,36.0374,22027.0
2018-05-02 15:30:00,44.55,44.55,44.48,44.51,121243.0,36.0374,36.0374,35.9808,36.0051,121243.0
2018-05-02 15:35:00,44.51,44.51,44.43,44.43,149903.0,36.0051,36.0051,35.9404,35.9404,149903.0
2018-05-02 15:40:00,44.43,44.44,44.35,44.36,108177.0,35.9404,35.9484,35.8756,35.8837,108177.0
2018-05-02 15:45:00,44.37,44.41,44.34,44.34,132217.0,35.8918,35.9242,35.8676,35.8676,132217.0
2018-05-02 15:50:00,44.34,44.35,44.26,44.3,208520.0,35.8676,35.8756,35.8028,35.8352,208520.0
2018-05-02 15:55:00,44.3,44.43,44.29,44.42,478012.0,35.8352,35.9404,35.8271,35.9323,478012.0
2018-05-03 09:30:00,44.29,44.5,44.13,44.22,107022.0,35.8271,35.997,35.6977,35.7705,107022.0
2018-05-03 09:35:00,44.22,44.22,44.02,44.17,70171.0,35.7705,35.7705,35.6087,35.73,70171.0
2018-05-03 09:40:00,44.15,44.15,43.93,43.97,60824.0,35.7139,35.7139,35.5359,35.5683,60824.0
2018-05-03 09:45:00,43.97,43.99,43.91,43.92,80192.0,35.5683,35.5844,35.5197,35.5278,80192.0
2018-05-03 09:50:00,43.93,44.02,43.87,44.02,39349.0,35.5359,35.6087,35.4874,35.6087,39349.0
2018-05-03 09:55:00,44.02,44.19,44.02,44.07,101805.0,35.6087,35.7462,35.6087,35.6491,101805.0
2018-05-03 10:00:00,44.09,44.09,44.0,44.06,47082.0,35.6653,35.6653,35.5925,35.6411,47082.0
2018-05-03 10:05:00,44.07,44.1,43.98,44.03,60539.0,35.6491,35.6734,35.5763,35.6168,60539.0
2018-05-03 10:10:00,44.03,44.05,43.98,44.0,39806.0,35.6168,35.633,35.5763,35.5925,39806.0
2018-05-03 10:15:00,44.0,44.0,43.89,43.9,60558.0,35.5925,35.5925,35.5035,35.5116,60558.0
2018-05-03 10:20:00,43.9,43.91,43.75,43.76,74317.0,35.5116,35.5197,35.3903,35.3984,74317.0
2018-05-03 10:25:00,43.77,43.78,43.66,43.71,37022.0,35.4065,35.4146,35.3175,35.3579,37022.0
2018-05-03 10:30:00,43.7,43.7,43.54,43.56,62084.0,35.3498,35.3498,35.2204,35.2366,62084.0
2018-05-03 10:35:00,43.56,43.57,43.38,43.41,66951.0,35.2366,35.2447,35.091,35.1153,66951.0
2018-05-03 10:40:00,43.41,43.53,43.37,43.48,42109.0,35.1153,35.2123,35.0829,35.1719,42109.0
2018-05-03 10:45:00,43.48,43.54,43.46,43.54,23378.0,35.1719,35.2204,35.1557,35.2204,23378.0
2018-05-03 10:50:00,43.53,43.54,43.4,43.47,91060.0,35.2123,35.2204,35.1072,35.1638,91060.0
2018-05-03 10:55:00,43.48,43.49,43.36,43.41,39087.0,35.1719,35.18,35.0748,35.1153,39087.0
2018-05-03 11:00:00,43.42,43.56,43.41,43.52,57908.0,35.1233,35.2366,35.1153,35.2042,57908.0
2018-05-03 11:05:00,43.53,43.58,43.51,43.54,39865.0,35.2123,35.2528,35.1962,35.2204,39865.0
2018-05-03 11:10:00,43.53,43.62,43.51,43.62,32035.0,35.2123,35.2851,35.1962,35.2851,32035.0
2018-05-03 11:15:00,43.62,43.67,43.62,43.64,22266.0,35.2851,35.3256,35.2851,35.3013,22266.0
2018-05-03 11:20:00,43.64,43.65,43.59,43.59,28984.0,35.3013,35.3094,35.2609,35.2609,28984.0
2018-05-03 11:25:00,43.59,43.61,43.5,43.5,62735.0,35.2609,35.277,35.1881,35.1881,62735.0
2018-05-03 11:30:00,43.51,43.59,43.49,43.55,52388.0,35.1962,35.2609,35.18,35.2285,52388.0
2018-05-03 11:35:00,43.55,43.62,43.52,43.59,32442.0,35.2285,35.2851,35.2042,35.2609,32442.0
2018-05-03 11:40:00,43.59,43.61,43.53,43.61,28115.0,35.2609,35.277,35.2123,35.277,28115.0
2018-05-03 11:45:00,43.6,43.67,43.58,43.6,36269.0,35.269,35.3256,35.2528,35.269,36269.0
2018-05-03 11:50:00,43.61,43.64,43.6,43.62,20523.0,35.277,35.3013,35.269,35.2851,20523.0
2018-05-03 11:55:00,43.62,43.68,43.61,43.67,33692.0,35.2851,35.3337,35.277,35.3256,33692.0
2018-05-03 12:00:00,43.68,43.72,43.67,43.68,20739.0,35.3337,35.366,35.3256,35.3337,20739.0
2018-05-03 12:05:00,43.68,43.69,43.64,43.65,33373.0,35.3337,35.3418,35.3013,35.3094,33373.0
2018-05-03 12:10:00,43.66,43.67,43.59,43.66,36233.0,35.3175,35.3256,35.2609,35.3175,36233.0
2018-05-03 12:15:00,43.65,43.65,43.54,43.55,25113.0,35.3094,35.3094,35.2204,35.2285,25113.0
2018-05-03 12:20:00,43.55,43.57,43.51,43.51,25375.0,35.2285,35.2447,35.1962,35.1962,25375.0
2018-05-03 12:25:00,43.52,43.52,43.48,43.48,35028.0,35.2042,35.2042,35.1719,35.1719,35028.0
2018-05-03 12:30:00,43.48,43.5,43.43,43.49,117169.0,35.1719,35.1881,35.1314,35.18,117169.0
2018-05-03 12:35:00,43.49,43.6,43.49,43.59,62852.0,35.18,35.269,35.18,35.2609,62852.0
2018-05-03 12:40:00,43.59,43.64,43.59,43.62,20426.0,35.2609,35.3013,35.2609,35.2851,20426.0
2018-05-03 12:45:00,43.61,43.71,43.61,43.68,39026.0,35.277,35.3579,35.277,35.3337,39026.0
2018-05-03 12:50:00,43.67,43.76,43.64,43.74,40668.0,35.3256,35.3984,35.3013,35.3822,40668.0
2018-05-03 12:55:00,43.74,43.75,43.71,43.73,25978.0,35.3822,35.3903,35.3579,35.3741,25978.0
2018-05-03 13:00:00,43.73,43.74,43.66,43.69,39392.0,35.3741,35.3822,35.3175,35.3418,39392.0
2018-05-03 13:05:00,43.68,43.68,43.6,43.6,26193.0,35.3337,35.3337,35.269,35.269,26193.0
2018-05-03 13:10:00,43.6,43.65,43.59,43.62,31751.0,35.269,35.3094,35.2609,35.2851,31751.0
2018-05-03 13:15:00,43.61,43.71,43.61,43.66,36403.0,35.277,35.3579,35.277,35.3175,36403.0
2018-05-03 13:20:00,43.66,43.69,43.61,43.62,22253.0,35.3175,35.3418,35.277,35.2851,22253.0
2018-05-03 13:25:00,43.61,43.64,43.57,43.59,26623.0,35.277,35.3013,35.2447,35.2609,26623.0
2018-05-03 13:30:00,43.6,43.73,43.6,43.71,24486.0,35.269,35.3741,35.269,35.3579,24486.0
2018-05-03 13:35:00,43.72,43.75,43.69,43.73,26864.0,35.366,35.3903,35.3418,35.3741,26864.0
2018-05-03 13:40:00,43.74,43.79,43.72,43.78,30795.0,35.3822,35.4226,35.366,35.4146,30795.0
2018-05-03 13:45:00,43.77,43.77,43.7,43.71,32163.0,35.4065,35.4065,35.3498,35.3579,32163.0
2018-05-03 13:50:00,43.71,43.76,43.69,43.76,19845.0,35.3579,35.3984,35.3418,35.3984,19845.0
2018-05-03 13:55:00,43.76,43.76,43.69,43.7,21708.0,35.3984,35.3984,35.3418,35.3498,21708.0
2018-05-03 14:00:00,43.7,43.7,43.62,43.64,30302.0,35.3498,35.3498,35.2851,35.3013,30302.0
2018-05-03 14:05:00,43.63,43.67,43.62,43.67,42469.0,35.2932,35.3256,35.2851,35.3256,42469.0
2018-05-03 14:10:00,43.67,43.68,43.65,43.66,36378.0,35.3256,35.3337,35.3094,35.3175,36378.0
2018-05-03 14:15:00,43.67,43.68,43.64,43.65,26318.0,35.3256,35.3337,35.3013,35.3094,26318.0
2018-05-03 14:20:00,43.65,43.65,43.59,43.6,48023.0,35.3094,35.3094,35.2609,35.269,48023.0
2018-05-03 14:25:00,43.61,43.62,43.59,43.62,30717.0,35.277,35.2851,35.2609,35.2851,30717.0
2018-05-03 14:30:00,43.63,43.77,43.63,43.71,51190.0,35.2932,35.4065,35.2932,35.3579,51190.0
2018-05-03 14:35:00,43.71,43.77,43.69,43.77,68979.0,35.3579,35.4065,35.3418,35.4065,68979.0
2018-05-03 14:40:00,43.77,43.82,43.72,43.72,67991.0,35.4065,35.4469,35.366,35.366,67991.0
2018-05-03 14:45:00,43.72,43.72,43.64,43.66,93061.0,35.366,35.366,35.3013,35.3175,93061.0
2018-05-03 14:50:00,43.66,43.7,43.63,43.67,59149.0,35.3175,35.3498,35.2932,35.3256,59149.0
2018-05-03 14:55:00,43.68,43.69,43.62,43.64,46239.0,35.3337,35.3418,35.2851,35.3013,46239.0
2018-05-03 15:00:00,43.65,43.67,43.6,43.6,47328.0,35.3094,35.3256,35.269,35.269,47328.0
2018-05-03 15:05:00,43.6,43.65,43.58,43.6,44204.0,35.269,35.3094,35.2528,35.269,44204.0
2018-05-03 15:10:00,43.6,43.66,43.58,43.63,56430.0,35.269,35.3175,35.2528,35.2932,56430.0
2018-05-03 15:15:00,43.64,43.68,43.63,43.68,46354.0,35.3013,35.3337,35.2932,35.3337,46354.0
2018-05-03 15:20:00,43.68,43.69,43.62,43.67,49563.0,35.3337,35.3418,35.2851,35.3256,49563.0
2018-05-03 15:25:00,43.67,43.67,43.6,43.61,44021.0,35.3256,35.3256,35.269,35.277,44021.0
2018-05-03 15:30:00,43.62,43.65,43.58,43.58,58771.0,35.2851,35.3094,35.2528,35.2528,58771.0
2018-05-03 15:35:00,43.59,43.59,43.5,43.52,66675.0,35.2609,35.2609,35.1881,35.2042,66675.0
2018-05-03 15:40:00,43.52,43.59,43.5,43.59,77709.0,35.2042,35.2609,35.1881,35.2609,77709.0
2018-05-03 15:45:00,43.59,43.64,43.58,43.63,96347.0,35.2609,35.3013,35.2528,35.2932,96347.0
2018-05-03 15:50:00,43.62,43.63,43.52,43.56,170961.0,35.2851,35.2932,35.2042,35.2366,170961.0
2018-05-03 15:55:00,43.56,43.58,43.48,43.58,346769.0,35.2366,35.2528,35.1719,35.2528,346769.0
2018-05-04 09:30:00,43.44,43.47,43.36,43.45,67440.0,35.1395,35.1638,35.0748,35.1476,67440.0
2018-05-04 09:35:00,43.47,43.56,43.42,43.53,38355.0,35.1638,35.2366,35.1233,35.2123,38355.0
2018-05-04 09:40:00,43.53,43.53,43.38,43.46,34643.0,35.2123,35.2123,35.091,35.1557,34643.0
2018-05-04 09:45:00,43.46,43.51,43.44,43.49,124508.0,35.1557,35.1962,35.1395,35.18,124508.0
2018-05-04 09:50:00,43.49,43.49,43.42,43.47,30094.0,35.18,35.18,35.1233,35.1638,30094.0
2018-05-04 09:55:00,43.47,43.49,43.42,43.48,54820.0,35.1638,35.18,35.1233,35.1719,54820.0
2018-05-04 10:00:00,43.48,43.49,43.35,43.38,82157.0,35.1719,35.18,35.0667,35.091,82157.0
2018-05-04 10:05:00,43.39,43.45,43.38,43.39,32492.0,35.0991,35.1476,35.091,35.0991,32492.0
2018-05-04 10:10:00,43.39,43.42,43.35,43.42,22414.0,35.0991,35.1233,35.0667,35.1233,22414.0
2018-05-04 10:15:00,43.42,43.46,43.38,43.39,39474.0,35.1233,35.1557,35.091,35.0991,39474.0
2018-05-04 10:20:00,43.4,43.41,43.34,43.36,49989.0,35.1072,35.1153,35.0586,35.0748,49989.0
2018-05-04 10:25:00,43.37,43.5,43.37,43.5,46770.0,35.0829,35.1881,35.0829,35.1881,46770.0
2018-05-04 10:30:00,43.5,43.53,43.46,43.53,45734.0,35.1881,35.2123,35.1557,35.2123,45734.0
2018-05-04 10:35:00,43.53,43.59,43.53,43.55,46651.0,35.2123,35.2609,35.2123,35.2285,46651.0
2018-05-04 10:40:00,43.54,43.66,43.54,43.63,42451.0,35.2204,35.3175,35.2204,35.2932,42451.0
2018-05-04 10:45:00,43.64,43.64,43.57,43.62,32985.0,35.3013,35.3013,35.2447,35.2851,32985.0
2018-05-04 10:50:00,43.62,43.62,43.56,43.58,39540.0,35.2851,35.2851,35.2366,35.2528,39540.0
2018-05-04 10:55:00,43.57,43.59,43.48,43.49,145720.0,35.2447,35.2609,35.1719,35.18,145720.0
2018-05-04 11:00:00,43.49,43.51,43.43,43.48,120621.0,35.18,35.1962,35.1314,35.1719,120621.0
2018-05-04 11:05:00,43.48,43.61,43.46,43.59,128892.0,35.1719,35.277,35.1557,35.2609,128892.0
2018-05-04 11:10:00,43.6,43.65,43.55,43.57,171544.0,35.269,35.3094,35.2285,35.2447,171544.0
2018-05-04 11:15:00,43.57,43.67,43.56,43.64,72583.0,35.2447,35.3256,35.2366,35.3013,72583.0
2018-05-04 11:20:00,43.64,43.76,43.64,43.76,34843.0,35.3013,35.3984,35.3013,35.3984,34843.0
2018-05-04 11:25:00,43.76,43.78,43.73,43.74,38921.0,35.3984,35.4146,35.3741,35.3822,38921.0
2018-05-04 11:30:00,43.74,43.84,43.72,43.82,34087.0,35.3822,35.4631,35.366,35.4469,34087.0
2018-05-04 11:35:00,43.82,43.85,43.79,43.8,41337.0,35.4469,35.4712,35.4226,35.4307,41337.0
2018-05-04 11:40:00,43.81,43.84,43.8,43.84,23800.0,35.4388,35.4631,35.4307,35.4631,23800.0
2018-05-04 11:45:00,43.83,43.87,43.82,43.87,33943.0,35.455,35.4874,35.4469,35.4874,33943.0
2018-05-04 11:50:00,43.87,43.89,43.84,43.88,51757.0,35.4874,35.5035,35.4631,35.4955,51757.0
2018-05-04 11:55:00,43.88,43.9,43.87,43.88,36139.0,35.4955,35.5116,35.4874,35.4955,36139.0
2018-05-04 12:00:00,43.88,43.91,43.86,43.9,31333.0,35.4955,35.5197,35.4793,35.5116,31333.0
2018-05-04 12:05:00,43.9,43.91,43.87,43.89,20026.0,35.5116,35.5197,35.4874,35.5035,20026.0
2018-05-04 12:10:00,43.89,43.91,43.87,43.89,21441.0,35.5035,35.5197,35.4874,35.5035,21441.0
2018-05-04 12:15:00,43.89,43.9,43.86,43.9,17479.0,35.5035,35.5116,35.4793,35.5116,17479.0
2018-05-04 12:20:00,43.9,43.9,43.87,43.89,18980.0,35.5116,35.5116,35.4874,35.5035,18980.0
2018-05-04 12:25:00,43.89,43.9,43.86,43.89,18800.0,35.5035,35.5116,35.4793,35.5035,18800.0
2018-05-04 12:30:00,43.89,43.91,43.89,43.89,30302.0,35.5035,35.5197,35.5035,35.5035,30302.0
2018-05-04 12:35:00,43.88,43.9,43.88,43.9,8056.0,35.4955,35.5116,35.4955,35.5116,8056.0
2018-05-04 12:40:00,43.9,43.9,43.85,43.86,19021.0,35.5116,35.5116,35.4712,35.4793,19021.0
2018-05-04 12:45:00,43.86,43.86,43.82,43.84,19683.0,35.4793,35.4793,35.4469,35.4631,19683.0
2018-05-04 12:50:00,43.85,43.92,43.84,43.9,30956.0,35.4712,35.5278,35.4631,35.5116,30956.0
2018-05-04 12:55:00,43.91,43.96,43.91,43.96,20440.0,35.5197,35.5602,35.5197,35.5602,20440.0
2018-05-04 13:00:00,43.96,43.96,43.91,43.93,18250.0,35.5602,35.5602,35.5197,35.5359,18250.0
2018-05-04 13:05:00,43.92,43.94,43.91,43.93,18852.0,35.5278,35.544,35.5197,35.5359,18852.0
2018-05-04 13:10:00,43.92,43.94,43.91,43.93,31736.0,35.5278,35.544,35.5197,35.5359,31736.0
2018-05-04 13:15:00,43.93,43.98,43.93,43.98,19287.0,35.5359,35.5763,35.5359,35.5763,19287.0
2018-05-04 13:20:00,43.98,44.03,43.98,44.02,25165.0,35.5763,35.6168,35.5763,35.6087,25165.0
2018-05-04 13:25:00,44.02,44.04,44.01,44.02,15060.0,35.6087,35.6249,35.6006,35.6087,15060.0
2018-05-04 13:30:00,44.02,44.02,43.96,43.98,35349.0,35.6087,35.6087,35.5602,35.5763,35349.0
2018-05-04 13:35:00,43.98,44.0,43.97,44.0,23972.0,35.5763,35.5925,35.5683,35.5925,23972.0
2018-05-04 13:40:00,44.0,44.01,43.98,43.99,29776.0,35.5925,35.6006,35.5763,35.5844,29776.0
2018-05-04 13:45:00,43.99,44.04,43.99,44.02,20818.0,35.5844,35.6249,35.5844,35.6087,20818.0
2018-05-04 13:50:00,44.02,44.07,44.02,44.06,16340.0,35.6087,35.6491,35.6087,35.6411,16340.0
2018-05-04 13:55:00,44.06,44.07,44.03,44.05,18614.0,35.6411,35.6491,35.6168,35.633,18614.0
2018-05-04 14:00:00,44.04,44.07,44.03,44.06,16232.0,35.6249,35.6491,35.6168,35.6411,16232.0
2018-05-04 14:05:00,44.06,44.09,44.03,44.05,25586.0,35.6411,35.6653,35.6168,35.633,25586.0
2018-05-04 14:10:00,44.04,44.07,44.04,44.06,17041.0,35.6249,35.6491,35.6249,35.6411,17041.0
2018-05-04 14:15:00,44.06,44.07,44.04,44.06,15029.0,35.6411,35.6491,35.6249,35.6411,15029.0
2018-05-04 14:20:00,44.05,44.08,44.05,44.08,20164.0,35.633,35.6572,35.633,35.6572,20164.0
2018-05-04 14:25:00,44.08,44.11,44.07,44.11,58347.0,35.6572,35.6815,35.6491,35.6815,58347.0
2018-05-04 14:30:00,44.11,44.13,44.09,44.09,17484.0,35.6815,35.6977,35.6653,35.6653,17484.0
2018-05-04 14:35:00,44.09,44.09,44.05,44.07,34452.0,35.6653,35.6653,35.633,35.6491,34452.0
2018-05-04 14:40:00,44.08,44.09,44.06,44.08,23963.0,35.6572,35.6653,35.6411,35.6572,23963.0
2018-05-04 14:45:00,44.08,44.13,44.08,44.13,15587.0,35.6572,35.6977,35.6572,35.6977,15587.0
2018-05-04 14:50:00,44.13,44.13,44.08,44.09,15881.0,35.6977,35.6977,35.6572,35.6653,15881.0
2018-05-04 14:55:00,44.1,44.1,44.02,44.04,27407.0,35.6734,35.6734,35.6087,35.6249,27407.0
2018-05-04 15:00:00,44.04,44.11,44.04,44.11,22052.0,35.6249,35.6815,35.6249,35.6815,22052.0
2018-05-04 15:05:00,44.11,44.12,44.06,44.09,27242.0,35.6815,35.6896,35.6411,35.6653,27242.0
2018-05-04 15:10:00,44.08,44.09,44.05,44.09,18279.0,35.6572,35.6653,35.633,35.6653,18279.0
2018-05-04 15:15:00,44.08,44.09,44.05,44.06,24896.0,35.6572,35.6653,35.633,35.6411,24896.0
2018-05-04 15:20:00,44.07,44.07,44.03,44.03,53506.0,35.6491,35.6491,35.6168,35.6168,53506.0
2018-05-04 15:25:00,44.04,44.05,44.02,44.05,48760.0,35.6249,35.633,35.6087,35.633,48760.0
2018-05-04 15:30:00,44.05,44.06,43.98,43.98,63090.0,35.633,35.6411,35.5763,35.5763,63090.0
2018-05-04 15:35:00,43.98,43.99,43.91,43.91,54838.0,35.5763,35.5844,35.5197,35.5197,54838.0
2018-05-04 15:40:00,43.91,43.94,43.85,43.87,106790.0,35.5197,35.544,35.4712,35.4874,106790.0
2018-05-04 15:45:00,43.87,43.91,43.82,43.85,92613.0,35.4874,35.5197,35.4469,35.4712,92613.0
2018-05-04 15:50:00,43.85,43.85,43.79,43.79,100282.0,35.4712,35.4712,35.4226,35.4226,100282.0
2018-05-04 15:55:00,43.8,43.88,43.79,43.86,237141.0,35.4307,35.4955,35.4226,35.4793,237141.0
2018-05-07 09:30:00,43.83,43.85,43.62,43.7,149875.0,35.455,35.4712,35.2851,35.3498,149875.0
2018-05-07 09:35:00,43.69,43.75,43.65,43.66,42763.0,35.3418,35.3903,35.3094,35.3175,42763.0
2018-05-07 09:40:00,43.65,43.65,43.53,43.55,33339.0,35.3094,35.3094,35.2123,35.2285,33339.0
2018-05-07 09:45:00,43.56,43.6,43.53,43.55,45728.0,35.2366,35.269,35.2123,35.2285,45728.0
2018-05-07 09:50:00,43.55,43.59,43.52,43.53,41239.0,35.2285,35.2609,35.2042,35.2123,41239.0
2018-05-07 09:55:00,43.54,43.67,43.54,43.66,46063.0,35.2204,35.3256,35.2204,35.3175,46063.0
2018-05-07 10:00:00,43.66,43.71,43.66,43.69,52175.0,35.3175,35.3579,35.3175,35.3418,52175.0
2018-05-07 10:05:00,43.7,43.73,43.67,43.69,50708.0,35.3498,35.3741,35.3256,35.3418,50708.0
2018-05-07 10:10:00,43.7,43.73,43.68,43.73,59754.0,35.3498,35.3741,35.3337,35.3741,59754.0
2018-05-07 10:15:00,43.72,43.81,43.72,43.76,42534.0,35.366,35.4388,35.366,35.3984,42534.0
2018-05-07 10:20:00,43.77,43.83,43.74,43.81,34512.0,35.4065,35.455,35.3822,35.4388,34512.0
2018-05-07 10:25:00,43.82,43.84,43.8,43.82,27765.0,35.4469,35.4631,35.4307,35.4469,27765.0
2018-05-07 10:30:00,43.82,43.87,43.82,43.87,44688.0,35.4469,35.4874,35.4469,35.4874,44688.0
2018-05-07 10:35:00,43.86,43.87,43.77,43.8,53324.0,35.4793,35.4874,35.4065,35.4307,53324.0
2018-05-07 10:40:00,43.8,43.84,43.79,43.82,30484.0,35.4307,35.4631,35.4226,35.4469,30484.0
2018-05-07 10:45:00,43.82,43.89,43.81,43.88,29461.0,35.4469,35.5035,35.4388,35.4955,29461.0
2018-05-07 10:50:00,43.88,43.92,43.86,43.91,59965.0,35.4955,35.5278,35.4793,35.5197,59965.0
2018-05-07 10:55:00,43.9,43.96,43.9,43.95,105772.0,35.5116,35.5602,35.5116,35.5521,105772.0
2018-05-07 11:00:00,43.96,43.96,43.91,43.91,54605.0,35.5602,35.5602,35.5197,35.5197,54605.0
2018-05-07 11:05:00,43.91,43.95,43.91,43.95,35008.0,35.5197,35.5521,35.5197,35.5521,35008.0
2018-05-07 11:10:00,43.95,43.99,43.95,43.98,27238.0,35.5521,35.5844,35.5521,35.5763,27238.0
2018-05-07 11:15:00,43.98,44.0,43.91,43.91,42404.0,35.5763,35.5925,35.5197,35.5197,42404.0
2018-05-07 11:20:00,43.91,43.95,43.91,43.94,29967.0,35.5197,35.5521,35.5197,35.544,29967.0
2018-05-07 11:25:00,43.95,43.96,43.93,43.95,21391.0,35.5521,35.5602,35.5359,35.5521,21391.0
2018-05-07 11:30:00,43.95,43.96,43.94,43.95,19891.0,35.5521,35.5602,35.544,35.5521,19891.0
2018-05-07 11:35:00,43.94,44.0,43.93,44.0,30087.0,35.544,35.5925,35.5359,35.5925,30087.0
2018-05-07 11:40:00,44.0,44.02,43.95,43.95,40371.0,35.5925,35.6087,35.5521,35.5521,40371.0
2018-05-07 11:45:00,43.94,43.94,43.86,43.86,41578.0,35.544,35.544,35.4793,35.4793,41578.0
2018-05-07 11:50:00,43.85,43.87,43.83,43.84,47201.0,35.4712,35.4874,35.455,35.4631,47201.0
2018-05-07 11:55:00,43.84,43.89,43.84,43.89,45692.0,35.4631,35.5035,35.4631,35.5035,45692.0
2018-05-07 12:00:00,43.89,43.95,43.88,43.92,83623.0,35.5035,35.5521,35.4955,35.5278,83623.0
2018-05-07 12:05:00,43.93,43.95,43.89,43.89,37151.0,35.5359,35.5521,35.5035,35.5035,37151.0
2018-05-07 12:10:00,43.89,43.92,43.87,43.92,26435.0,35.5035,35.5278,35.4874,35.5278,26435.0
2018-05-07 12:15:00,43.91,43.92,43.9,43.91,20101.0,35.5197,35.5278,35.5116,35.5197,20101.0
2018-05-07 12:20:00,43.92,43.94,43.89,43.89,27948.0,35.5278,35.544,35.5035,35.5035,27948.0
2018-05-07 12:25:00,43.9,43.92,43.89,43.9,21717.0,35.5116,35.5278,35.5035,35.5116,21717.0
2018-05-07 12:30:00,43.9,43.9,43.88,43.89,12971.0,35.5116,35.5116,35.4955,35.5035,12971.0
2018-05-07 12:35:00,43.89,43.94,43.88,43.94,20403.0,35.5035,35.544,35.4955,35.544,20403.0
2018-05-07 12:40:00,43.94,43.94,43.91,43.93,17095.0,35.544,35.544,35.5197,35.5359,17095.0
2018-05-07 12:45:00,43.93,43.93,43.89,43.9,34896.0,35.5359,35.5359,35.5035,35.5116,34896.0
2018-05-07 12:50:00,43.9,43.9,43.82,43.83,102204.0,35.5116,35.5116,35.4469,35.455,102204.0
2018-05-07 12:55:00,43.83,43.83,43.78,43.79,23099.0,35.455,35.455,35.4146,35.4226,23099.0
2018-05-07 13:00:00,43.78,43.82,43.77,43.8,29344.0,35.4146,35.4469,35.4065,35.4307,29344.0
2018-05-07 13:05:00,43.79,43.81,43.79,43.8,74325.0,35.4226,35.4388,35.4226,35.4307,74325.0
2018-05-07 13:10:00,43.8,43.81,43.79,43.8,35900.0,35.4307,35.4388,35.4226,35.4307,35900.0
2018-05-07 13:15:00,43.8,43.81,43.79,43.8,21180.0,35.4307,35.4388,35.4226,35.4307,21180.0
2018-05-07 13:20:00,43.81,43.86,43.8,43.81,26093.0,35.4388,35.4793,35.4307,35.4388,26093.0
2018-05-07 13:25:00,43.81,43.84,43.81,43.81,30585.0,35.4388,35.4631,35.4388,35.4388,30585.0
2018-05-07 13:30:00,43.8,43.81,43.76,43.79,19166.0,35.4307,35.4388,35.3984,35.4226,19166.0
2018-05-07 13:35:00,43.79,43.82,43.74,43.75,47077.0,35.4226,35.4469,35.3822,35.3903,47077.0
2018-05-07 13:40:00,43.75,43.77,43.73,43.73,16944.0,35.3903,35.4065,35.3741,35.3741,16944.0
2018-05-07 13:45:00,43.73,43.75,43.71,43.72,26868.0,35.3741,35.3903,35.3579,35.366,26868.0
2018-05-07 13:50:00,43.71,43.71,43.66,43.66,67296.0,35.3579,35.3579,35.3175,35.3175,67296.0
2018-05-07 13:55:00,43.66,43.67,43.62,43.63,35945.0,35.3175,35.3256,35.2851,35.2932,35945.0
2018-05-07 14:00:00,43.62,43.69,43.62,43.69,41679.0,35.2851,35.3418,35.2851,35.3418,41679.0
2018-05-07 14:05:00,43.69,43.7,43.66,43.66,30641.0,35.3418,35.3498,35.3175,35.3175,30641.0
2018-05-07 14:10:00,43.68,43.71,43.67,43.71,30553.0,35.3337,35.3579,35.3256,35.3579,30553.0
2018-05-07 14:15:00,43.71,43.75,43.7,43.75,20692.0,35.3579,35.3903,35.3498,35.3903,20692.0
2018-05-07 14:20:00,43.75,43.78,43.74,43.77,26553.0,35.3903,35.4146,35.3822,35.4065,26553.0
2018-05-07 14:25:00,43.77,43.78,43.71,43.72,32298.0,35.4065,35.4146,35.3579,35.366,32298.0
2018-05-07 14:30:00,43.72,43.76,43.71,43.75,34729.0,35.366,35.3984,35.3579,35.3903,34729.0
2018-05-07 14:35:00,43.75,43.78,43.73,43.76,44971.0,35.3903,35.4146,35.3741,35.3984,44971.0
2018-05-07 14:40:00,43.76,43.77,43.69,43.72,28022.0,35.3984,35.4065,35.3418,35.366,28022.0
2018-05-07 14:45:00,43.71,43.73,43.68,43.68,33680.0,35.3579,35.3741,35.3337,35.3337,33680.0
2018-05-07 14:50:00,43.69,43.69,43.63,43.66,55991.0,35.3418,35.3418,35.2932,35.3175,55991.0
2018-05-07 14:55:00,43.66,43.67,43.63,43.64,48987.0,35.3175,35.3256,35.2932,35.3013,48987.0
2018-05-07 15:00:00,43.64,43.65,43.62,43.65,53376.0,35.3013,35.3094,35.2851,35.3094,53376.0
2018-05-07 15:05:00,43.65,43.66,43.56,43.57,52611.0,35.3094,35.3175,35.2366,35.2447,52611.0
2018-05-07 15:10:00,43.57,43.59,43.48,43.49,60062.0,35.2447,35.2609,35.1719,35.18,60062.0
2018-05-07 15:15:00,43.49,43.54,43.47,43.5,69894.0,35.18,35.2204,35.1638,35.1881,69894.0
2018-05-07 15:20:00,43.51,43.51,43.46,43.48,70664.0,35.1962,35.1962,35.1557,35.1719,70664.0
2018-05-07 15:25:00,43.48,43.5,43.45,43.5,45226.0,35.1719,35.1881,35.1476,35.1881,45226.0
2018-05-07 15:30:00,43.5,43.58,43.48,43.57,78385.0,35.1881,35.2528,35.1719,35.2447,78385.0
2018-05-07 15:35:00,43.57,43.62,43.56,43.59,68989.0,35.2447,35.2851,35.2366,35.2609,68989.0
2018-05-07 15:40:00,43.59,43.64,43.59,43.62,97938.0,35.2609,35.3013,35.2609,35.2851,97938.0
2018-05-07 15:45:00,43.62,43.68,43.6,43.68,98185.0,35.2851,35.3337,35.269,35.3337,98185.0
2018-05-07 15:50:00,43.68,43.7,43.66,43.7,208020.0,35.3337,35.3498,35.3175,35.3498,208020.0
2018-05-07 15:55:00,43.7,43.72,43.65,43.67,402460.0,35.3498,35.366,35.3094,35.3256,402460.0
2018-05-08 09:30:00,43.77,44.09,43.63,44.07,232184.0,35.4065,35.6653,35.2932,35.6491,232184.0
2018-05-08 09:35:00,44.08,44.4,44.04,44.38,107129.0,35.6572,35.9161,35.6249,35.8999,107129.0
2018-05-08 09:40:00,44.37,44.51,44.36,44.49,98891.0,35.8918,36.0051,35.8837,35.9889,98891.0
2018-05-08 09:45:00,44.5,44.5,44.43,44.44,71605.0,35.997,35.997,35.9404,35.9484,71605.0
2018-05-08 09:50:00,44.43,44.43,44.32,44.34,35773.0,35.9404,35.9404,35.8514,35.8676,35773.0
2018-05-08 09:55:00,44.35,44.54,44.34,44.52,57406.0,35.8756,36.0293,35.8676,36.0132,57406.0
2018-05-08 10:00:00,44.52,44.61,44.5,44.52,49638.0,36.0132,36.086,35.997,36.0132,49638.0
2018-05-08 10:05:00,44.53,44.53,44.43,44.48,46972.0,36.0213,36.0213,35.9404,35.9808,46972.0
2018-05-08 10:10:00,44.48,44.49,44.45,44.48,51693.0,35.9808,35.9889,35.9565,35.9808,51693.0
2018-05-08 10:15:00,44.48,44.65,44.47,44.63,65064.0,35.9808,36.1183,35.9727,36.1021,65064.0
2018-05-08 10:20:00,44.63,44.63,44.52,44.54,39833.0,36.1021,36.1021,36.0132,36.0293,39833.0
2018-05-08 10:25:00,44.54,44.54,44.38,44.4,60724.0,36.0293,36.0293,35.8999,35.9161,60724.0
2018-05-08 10:30:00,44.39,44.4,44.28,44.28,45146.0,35.908,35.9161,35.819,35.819,45146.0
2018-05-08 10:35:00,44.28,44.32,44.23,44.23,48830.0,35.819,35.8514,35.7786,35.7786,48830.0
2018-05-08 10:40:00,44.24,44.24,44.14,44.22,49064.0,35.7867,35.7867,35.7058,35.7705,49064.0
2018-05-08 10:45:00,44.21,44.21,44.13,44.21,51341.0,35.7624,35.7624,35.6977,35.7624,51341.0
2018-05-08 10:50:00,44.19,44.21,44.13,44.13,45755.0,35.7462,35.7624,35.6977,35.6977,45755.0
2018-05-08 10:55:00,44.12,44.13,44.05,44.05,28984.0,35.6896,35.6977,35.633,35.633,28984.0
2018-05-08 11:00:00,44.05,44.08,44.04,44.05,24953.0,35.633,35.6572,35.6249,35.633,24953.0
2018-05-08 11:05:00,44.04,44.04,43.96,43.97,35867.0,35.6249,35.6249,35.5602,35.5683,35867.0
2018-05-08 11:10:00,43.97,44.08,43.96,44.04,83858.0,35.5683,35.6572,35.5602,35.6249,83858.0
2018-05-08 11:15:00,44.03,44.08,44.01,44.03,39905.0,35.6168,35.6572,35.6006,35.6168,39905.0
2018-05-08 11:20:00,44.02,44.09,44.02,44.02,59888.0,35.6087,35.6653,35.6087,35.6087,59888.0
2018-05-08 11:25:00,44.01,44.11,43.99,44.09,55395.0,35.6006,35.6815,35.5844,35.6653,55395.0
2018-05-08 11:30:00,44.1,44.1,44.04,44.04,60229.0,35.6734,35.6734,35.6249,35.6249,60229.0
2018-05-08 11:35:00,44.04,44.1,44.03,44.07,59162.0,35.6249,35.6734,35.6168,35.6491,59162.0
2018-05-08 11:40:00,44.07,44.17,44.04,44.17,36356.0,35.6491,35.73,35.6249,35.73,36356.0
2018-05-08 11:45:00,44.16,44.23,44.16,44.18,28764.0,35.722,35.7786,35.722,35.7381,28764.0
2018-05-08 11:50:00,44.18,44.23,44.15,44.2,46477.0,35.7381,35.7786,35.7139,35.7543,46477.0
2018-05-08 11:55:00,44.19,44.2,44.13,44.15,25052.0,35.7462,35.7543,35.6977,35.7139,25052.0
2018-05-08 12:00:00,44.14,44.15,44.05,44.07,27517.0,35.7058,35.7139,35.633,35.6491,27517.0
2018-05-08 12:05:00,44.08,44.1,44.04,44.06,20100.0,35.6572,35.6734,35.6249,35.6411,20100.0
2018-05-08 12:10:00,44.07,44.1,44.05,44.09,17537.0,35.6491,35.6734,35.633,35.6653,17537.0
2018-05-08 12:15:00,44.09,44.11,44.0,44.02,49935.0,35.6653,35.6815,35.5925,35.6087,49935.0
2018-05-08 12:20:00,44.02,44.03,43.97,43.98,13912.0,35.6087,35.6168,35.5683,35.5763,13912.0
2018-05-08 12:25:00,43.97,43.98,43.95,43.97,28542.0,35.5683,35.5763,35.5521,35.5683,28542.0
2018-05-08 12:30:00,43.97,44.04,43.96,44.04,49654.0,35.5683,35.6249,35.5602,35.6249,49654.0
2018-05-08 12:35:00,44.03,44.08,44.01,44.03,27776.0,35.6168,35.6572,35.6006,35.6168,27776.0
2018-05-08 12:40:00,44.04,44.09,44.03,44.09,82242.0,35.6249,35.6653,35.6168,35.6653,82242.0
2018-05-08 12:45:00,44.09,44.11,44.08,44.09,33221.0,35.6653,35.6815,35.6572,35.6653,33221.0
2018-05-08 12:50:00,44.09,44.13,44.08,44.1,42730.0,35.6653,35.6977,35.6572,35.6734,42730.0
2018-05-08 12:55:00,44.11,44.11,44.02,44.02,68262.0,35.6815,35.6815,35.6087,35.6087,68262.0
2018-05-08 13:00:00,44.02,44.06,44.0,44.02,41448.0,35.6087,35.6411,35.5925,35.6087,41448.0
2018-05-08 13:05:00,44.01,44.03,43.98,43.99,17746.0,35.6006,35.6168,35.5763,35.5844,17746.0
2018-05-08 13:10:00,43.98,44.0,43.96,43.99,35123.0,35.5763,35.5925,35.5602,35.5844,35123.0
2018-05-08 13:15:00,43.98,43.98,43.94,43.95,25687.0,35.5763,35.5763,35.544,35.5521,25687.0
2018-05-08 13:20:00,43.95,43.98,43.94,43.98,22861.0,35.5521,35.5763,35.544,35.5763,22861.0
2018-05-08 13:25:00,43.97,44.07,43.97,44.05,70615.0,35.5683,35.6491,35.5683,35.633,70615.0
2018-05-08 13:30:00,44.05,44.08,44.04,44.05,19296.0,35.633,35.6572,35.6249,35.633,19296.0
2018-05-08 13:35:00,44.05,44.07,44.02,44.04,25350.0,35.633,35.6491,35.6087,35.6249,25350.0
2018-05-08 13:40:00,44.04,44.06,44.02,44.04,16914.0,35.6249,35.6411,35.6087,35.6249,16914.0
2018-05-08 13:45:00,44.05,44.07,44.02,44.02,28937.0,35.633,35.6491,35.6087,35.6087,28937.0
2018-05-08 13:50:00,44.02,44.06,44.02,44.05,23991.0,35.6087,35.6411,35.6087,35.633,23991.0
2018-05-08 13:55:00,44.04,44.04,44.0,44.03,43143.0,35.6249,35.6249,35.5925,35.6168,43143.0
2018-05-08 14:00:00,44.03,44.04,43.99,43.99,32570.0,35.6168,35.6249,35.5844,35.5844,32570.0
2018-05-08 14:05:00,44.0,44.0,43.94,43.96,45676.0,35.5925,35.5925,35.544,35.5602,45676.0
2018-05-08 14:10:00,43.95,43.95,43.83,43.87,64519.0,35.5521,35.5521,35.455,35.4874,64519.0
2018-05-08 14:15:00,43.87,43.91,43.82,43.86,45685.0,35.4874,35.5197,35.4469,35.4793,45685.0
2018-05-08 14:20:00,43.87,43.88,43.82,43.87,43163.0,35.4874,35.4955,35.4469,35.4874,43163.0
2018-05-08 14:25:00,43.87,43.92,43.82,43.85,46970.0,35.4874,35.5278,35.4469,35.4712,46970.0
2018-05-08 14:30:00,43.85,43.87,43.8,43.83,39422.0,35.4712,35.4874,35.4307,35.455,39422.0
2018-05-08 14:35:00,43.84,43.88,43.79,43.8,38732.0,35.4631,35.4955,35.4226,35.4307,38732.0
2018-05-08 14:40:00,43.79,43.79,43.71,43.73,60242.0,35.4226,35.4226,35.3579,35.3741,60242.0
2018-05-08 14:45:00,43.73,43.77,43.72,43.75,46279.0,35.3741,35.4065,35.366,35.3903,46279.0
2018-05-08 14:50:00,43.75,43.83,43.74,43.78,41122.0,35.3903,35.455,35.3822,35.4146,41122.0
2018-05-08 14:55:00,43.77,43.8,43.77,43.78,35856.0,35.4065,35.4307,35.4065,35.4146,35856.0
2018-05-08 15:00:00,43.78,43.86,43.74,43.85,32243.0,35.4146,35.4793,35.3822,35.4712,32243.0
2018-05-08 15:05:00,43.85,43.89,43.85,43.89,26530.0,35.4712,35.5035,35.4712,35.5035,26530.0
2018-05-08 15:10:00,43.89,43.9,43.86,43.87,31360.0,35.5035,35.5116,35.4793,35.4874,31360.0
2018-05-08 15:15:00,43.87,43.89,43.84,43.85,48374.0,35.4874,35.5035,35.4631,35.4712,48374.0
2018-05-08 15:20:00,43.86,43.89,43.85,43.87,32883.0,35.4793,35.5035,35.4712,35.4874,32883.0
2018-05-08 15:25:00,43.86,43.87,43.84,43.86,40596.0,35.4793,35.4874,35.4631,35.4793,40596.0
2018-05-08 15:30:00,43.85,43.93,43.85,43.91,41692.0,35.4712,35.5359,35.4712,35.5197,41692.0
2018-05-08 15:35:00,43.91,43.96,43.9,43.95,41092.0,35.5197,35.5602,35.5116,35.5521,41092.0
2018-05-08 15:40:00,43.95,43.97,43.93,43.93,60721.0,35.5521,35.5683,35.5359,35.5359,60721.0
2018-05-08 15:45:00,43.93,43.93,43.86,43.86,80752.0,35.5359,35.5359,35.4793,35.4793,80752.0
2018-05-08 15:50:00,43.87,43.94,43.87,43.9,72271.0,35.4874,35.544,35.4874,35.5116,72271.0
2018-05-08 15:55:00,43.91,43.96,43.9,43.96,182476.0,35.5197,35.5602,35.5116,35.5602,182476.0
2018-05-09 09:30:00,44.12,44.17,43.94,44.03,56960.0,35.6896,35.73,35.544,35.6168,56960.0
2018-05-09 09:35:00,44.03,44.1,43.96,43.98,37635.0,35.6168,35.6734,35.5602,35.5763,37635.0
2018-05-09 09:40:00,43.99,44.0,43.91,43.93,43757.0,35.5844,35.5925,35.5197,35.5359,43757.0
2018-05-09 09:45:00,43.94,43.96,43.9,43.9,47697.0,35.544,35.5602,35.5116,35.5116,47697.0
2018-05-09 09:50:00,43.9,43.92,43.83,43.89,40259.0,35.5116,35.5278,35.455,35.5035,40259.0
2018-05-09 09:55:00,43.89,43.91,43.87,43.9,51505.0,35.5035,35.5197,35.4874,35.5116,51505.0
2018-05-09 10:00:00,43.91,43.99,43.88,43.95,82958.0,35.5197,35.5844,35.4955,35.5521,82958.0
2018-05-09 10:05:00,43.95,43.98,43.9,43.96,56675.0,35.5521,35.5763,35.5116,35.5602,56675.0
2018-05-09 10:10:00,43.96,43.99,43.91,43.97,22418.0,35.5602,35.5844,35.5197,35.5683,22418.0
2018-05-09 10:15:00,43.98,43.98,43.91,43.92,152769.0,35.5763,35.5763,35.5197,35.5278,152769.0
2018-05-09 10:20:00,43.93,43.93,43.86,43.87,69434.0,35.5359,35.5359,35.4793,35.4874,69434.0
2018-05-09 10:25:00,43.87,43.92,43.86,43.9,20372.0,35.4874,35.5278,35.4793,35.5116,20372.0
2018-05-09 10:30:00,43.9,43.9,43.87,43.89,25010.0,35.5116,35.5116,35.4874,35.5035,25010.0
2018-05-09 10:35:00,43.89,43.91,43.86,43.91,20960.0,35.5035,35.5197,35.4793,35.5197,20960.0
2018-05-09 10:40:00,43.9,43.91,43.88,43.88,22923.0,35.5116,35.5197,35.4955,35.4955,22923.0
2018-05-09 10:45:00,43.88,43.96,43.88,43.95,23805.0,35.4955,35.5602,35.4955,35.5521,23805.0
2018-05-09 10:50:00,43.95,43.95,43.85,43.85,23269.0,35.5521,35.5521,35.4712,35.4712,23269.0
2018-05-09 10:55:00,43.85,43.9,43.85,43.88,13329.0,35.4712,35.5116,35.4712,35.4955,13329.0
2018-05-09 11:00:00,43.88,43.9,43.82,43.82,29696.0,35.4955,35.5116,35.4469,35.4469,29696.0
2018-05-09 11:05:00,43.82,43.83,43.71,43.73,33234.0,35.4469,35.455,35.3579,35.3741,33234.0
2018-05-09 11:10:00,43.73,43.76,43.72,43.73,40148.0,35.3741,35.3984,35.366,35.3741,40148.0
2018-05-09 11:15:00,43.73,43.77,43.71,43.73,21677.0,35.3741,35.4065,35.3579,35.3741,21677.0
2018-05-09 11:20:00,43.73,43.76,43.72,43.73,26326.0,35.3741,35.3984,35.366,35.3741,26326.0
2018-05-09 11:25:00,43.73,43.81,43.72,43.78,38328.0,35.3741,35.4388,35.366,35.4146,38328.0
2018-05-09 11:30:00,43.79,43.81,43.74,43.74,20676.0,35.4226,35.4388,35.3822,35.3822,20676.0
2018-05-09 11:35:00,43.73,43.75,43.71,43.71,16667.0,35.3741,35.3903,35.3579,35.3579,16667.0
2018-05-09 11:40:00,43.7,43.73,43.69,43.71,12791.0,35.3498,35.3741,35.3418,35.3579,12791.0
2018-05-09 11:45:00,43.7,43.71,43.66,43.69,31729.0,35.3498,35.3579,35.3175,35.3418,31729.0
2018-05-09 11:50:00,43.69,43.71,43.67,43.69,12568.0,35.3418,35.3579,35.3256,35.3418,12568.0
2018-05-09 11:55:00,43.69,43.72,43.66,43.72,15229.0,35.3418,35.366,35.3175,35.366,15229.0
2018-05-09 12:00:00,43.72,43.77,43.72,43.77,19442.0,35.366,35.4065,35.366,35.4065,19442.0
2018-05-09 12:05:00,43.76,43.77,43.74,43.75,69037.0,35.3984,35.4065,35.3822,35.3903,69037.0
2018-05-09 12:10:00,43.75,43.76,43.69,43.7,35101.0,35.3903,35.3984,35.3418,35.3498,35101.0
2018-05-09 12:15:00,43.71,43.74,43.7,43.7,29908.0,35.3579,35.3822,35.3498,35.3498,29908.0
2018-05-09 12:20:00,43.69,43.72,43.67,43.68,39359.0,35.3418,35.366,35.3256,35.3337,39359.0
2018-05-09 12:25:00,43.68,43.71,43.65,43.69,47918.0,35.3337,35.3579,35.3094,35.3418,47918.0
2018-05-09 12:30:00,43.69,43.74,43.69,43.73,25116.0,35.3418,35.3822,35.3418,35.3741,25116.0
2018-05-09 12:35:00,43.73,43.73,43.69,43.71,22022.0,35.3741,35.3741,35.3418,35.3579,22022.0
2018-05-09 12:40:00,43.71,43.77,43.71,43.73,20907.0,35.3579,35.4065,35.3579,35.3741,20907.0
2018-05-09 12:45:00,43.72,43.8,43.72,43.8,52542.0,35.366,35.4307,35.366,35.4307,52542.0
2018-05-09 12:50:00,43.79,43.8,43.77,43.78,24479.0,35.4226,35.4307,35.4065,35.4146,24479.0
2018-05-09 12:55:00,43.78,43.81,43.77,43.8,33968.0,35.4146,35.4388,35.4065,35.4307,33968.0
2018-05-09 13:00:00,43.8,43.84,43.74,43.82,42407.0,35.4307,35.4631,35.3822,35.4469,42407.0
2018-05-09 13:05:00,43.82,43.84,43.8,43.84,24293.0,35.4469,35.4631,35.4307,35.4631,24293.0
2018-05-09 13:10:00,43.84,43.84,43.79,43.8,31273.0,35.4631,35.4631,35.4226,35.4307,31273.0
2018-05-09 13:15:00,43.81,43.84,43.79,43.83,42518.0,35.4388,35.4631,35.4226,35.455,42518.0
2018-05-09 13:20:00,43.83,43.85,43.81,43.84,49590.0,35.455,35.4712,35.4388,35.4631,49590.0
2018-05-09 13:25:00,43.84,43.86,43.81,43.85,14010.0,35.4631,35.4793,35.4388,35.4712,14010.0
2018-05-09 13:30:00,43.84,43.87,43.84,43.85,12106.0,35.4631,35.4874,35.4631,35.4712,12106.0
2018-05-09 13:35:00,43.86,43.86,43.81,43.83,37600.0,35.4793,35.4793,35.4388,35.455,37600.0
2018-05-09 13:40:00,43.84,43.86,43.83,43.84,11351.0,35.4631,35.4793,35.455,35.4631,11351.0
2018-05-09 13:45:00,43.85,43.9,43.84,43.89,28109.0,35.4712,35.5116,35.4631,35.5035,28109.0
2018-05-09 13:50:00,43.89,43.89,43.83,43.84,44468.0,35.5035,35.5035,35.455,35.4631,44468.0
2018-05-09 13:55:00,43.85,43.86,43.81,43.84,12773.0,35.4712,35.4793,35.4388,35.4631,12773.0
2018-05-09 14:00:00,43.83,43.83,43.79,43.82,16716.0,35.455,35.455,35.4226,35.4469,16716.0
2018-05-09 14:05:00,43.82,43.82,43.81,43.82,9714.0,35.4469,35.4469,35.4388,35.4469,9714.0
2018-05-09 14:10:00,43.82,43.87,43.81,43.86,17717.0,35.4469,35.4874,35.4388,35.4793,17717.0
2018-05-09 14:15:00,43.86,43.89,43.85,43.88,29247.0,35.4793,35.5035,35.4712,35.4955,29247.0
2018-05-09 14:20:00,43.88,43.88,43.8,43.82,27507.0,35.4955,35.4955,35.4307,35.4469,27507.0
2018-05-09 14:25:00,43.82,43.84,43.81,43.83,17049.0,35.4469,35.4631,35.4388,35.455,17049.0
2018-05-09 14:30:00,43.84,43.86,43.82,43.84,14049.0,35.4631,35.4793,35.4469,35.4631,14049.0
2018-05-09 14:35:00,43.84,43.85,43.8,43.8,27839.0,35.4631,35.4712,35.4307,35.4307,27839.0
2018-05-09 14:40:00,43.81,43.85,43.8,43.82,45542.0,35.4388,35.4712,35.4307,35.4469,45542.0
2018-05-09 14:45:00,43.81,43.83,43.81,43.82,14474.0,35.4388,35.455,35.4388,35.4469,14474.0
2018-05-09 14:50:00,43.82,43.83,43.79,43.79,19931.0,35.4469,35.455,35.4226,35.4226,19931.0
2018-05-09 14:55:00,43.79,43.79,43.75,43.76,22006.0,35.4226,35.4226,35.3903,35.3984,22006.0
2018-05-09 15:00:00,43.75,43.77,43.73,43.74,21716.0,35.3903,35.4065,35.3741,35.3822,21716.0
2018-05-09 15:05:00,43.73,43.79,43.73,43.77,18552.0,35.3741,35.4226,35.3741,35.4065,18552.0
2018-05-09 15:10:00,43.78,43.78,43.74,43.74,21075.0,35.4146,35.4146,35.3822,35.3822,21075.0
2018-05-09 15:15:00,43.74,43.76,43.71,43.71,23863.0,35.3822,35.3984,35.3579,35.3579,23863.0
2018-05-09 15:20:00,43.72,43.73,43.71,43.71,15382.0,35.366,35.3741,35.3579,35.3579,15382.0
2018-05-09 15:25:00,43.71,43.72,43.68,43.68,26654.0,35.3579,35.366,35.3337,35.3337,26654.0
2018-05-09 15:30:00,43.68,43.7,43.66,43.67,48468.0,35.3337,35.3498,35.3175,35.3256,48468.0
2018-05-09 15:35:00,43.68,43.7,43.66,43.67,48902.0,35.3337,35.3498,35.3175,35.3256,48902.0
2018-05-09 15:40:00,43.68,43.7,43.66,43.7,26118.0,35.3337,35.3498,35.3175,35.3498,26118.0
2018-05-09 15:45:00,43.7,43.71,43.68,43.69,91454.0,35.3498,35.3579,35.3337,35.3418,91454.0
2018-05-09 15:50:00,43.69,43.7,43.68,43.69,95446.0,35.3418,35.3498,35.3337,35.3418,95446.0
2018-05-09 15:55:00,43.69,43.7,43.64,43.69,207071.0,35.3418,35.3498,35.3013,35.3418,207071.0
2018-05-10 09:30:00,43.85,43.85,43.75,43.77,44470.0,35.4712,35.4712,35.3903,35.4065,44470.0
2018-05-10 09:35:00,43.78,43.84,43.76,43.84,50319.0,35.4146,35.4631,35.3984,35.4631,50319.0
2018-05-10 09:40:00,43.83,43.94,43.83,43.9,20376.0,35.455,35.544,35.455,35.5116,20376.0
2018-05-10 09:45:00,43.9,43.99,43.9,43.95,33349.0,35.5116,35.5844,35.5116,35.5521,33349.0
2018-05-10 09:50:00,43.95,43.96,43.88,43.93,24896.0,35.5521,35.5602,35.4955,35.5359,24896.0
2018-05-10 09:55:00,43.92,43.93,43.87,43.91,26179.0,35.5278,35.5359,35.4874,35.5197,26179.0
2018-05-10 10:00:00,43.91,43.92,43.85,43.87,37577.0,35.5197,35.5278,35.4712,35.4874,37577.0
2018-05-10 10:05:00,43.87,43.91,43.86,43.89,33199.0,35.4874,35.5197,35.4793,35.5035,33199.0
2018-05-10 10:10:00,43.89,43.89,43.81,43.85,29420.0,35.5035,35.5035,35.4388,35.4712,29420.0
2018-05-10 10:15:00,43.85,43.85,43.72,43.75,20601.0,35.4712,35.4712,35.366,35.3903,20601.0
2018-05-10 10:20:00,43.74,43.82,43.73,43.8,13604.0,35.3822,35.4469,35.3741,35.4307,13604.0
2018-05-10 10:25:00,43.81,43.88,43.81,43.86,17586.0,35.4388,35.4955,35.4388,35.4793,17586.0
2018-05-10 10:30:00,43.87,43.91,43.87,43.9,24829.0,35.4874,35.5197,35.4874,35.5116,24829.0
2018-05-10 10:35:00,43.9,43.91,43.89,43.89,36431.0,35.5116,35.5197,35.5035,35.5035,36431.0
2018-05-10 10:40:00,43.89,43.9,43.85,43.88,23180.0,35.5035,35.5116,35.4712,35.4955,23180.0
2018-05-10 10:45:00,43.88,43.89,43.82,43.82,16872.0,35.4955,35.5035,35.4469,35.4469,16872.0
2018-05-10 10:50:00,43.83,43.86,43.81,43.85,16612.0,35.455,35.4793,35.4388,35.4712,16612.0
2018-05-10 10:55:00,43.85,43.86,43.82,43.82,14541.0,35.4712,35.4793,35.4469,35.4469,14541.0
2018-05-10 11:00:00,43.82,43.87,43.8,43.85,22714.0,35.4469,35.4874,35.4307,35.4712,22714.0
2018-05-10 11:05:00,43.85,43.89,43.82,43.89,13460.0,35.4712,35.5035,35.4469,35.5035,13460.0
2018-05-10 11:10:00,43.89,43.94,43.88,43.94,14108.0,35.5035,35.544,35.4955,35.544,14108.0
2018-05-10 11:15:00,43.93,43.98,43.93,43.98,19874.0,35.5359,35.5763,35.5359,35.5763,19874.0
2018-05-10 11:20:00,43.98,44.02,43.98,44.0,12568.0,35.5763,35.6087,35.5763,35.5925,12568.0
2018-05-10 11:25:00,44.01,44.04,43.99,44.03,32046.0,35.6006,35.6249,35.5844,35.6168,32046.0
2018-05-10 11:30:00,44.03,44.08,44.02,44.07,23582.0,35.6168,35.6572,35.6087,35.6491,23582.0
2018-05-10 11:35:00,44.07,44.07,44.02,44.02,23686.0,35.6491,35.6491,35.6087,35.6087,23686.0
2018-05-10 11:40:00,44.03,44.12,44.02,44.11,15877.0,35.6168,35.6896,35.6087,35.6815,15877.0
2018-05-10 11:45:00,44.11,44.16,44.1,44.12,30601.0,35.6815,35.722,35.6734,35.6896,30601.0
2018-05-10 11:50:00,44.13,44.13,44.1,44.11,8448.0,35.6977,35.6977,35.6734,35.6815,8448.0
2018-05-10 11:55:00,44.11,44.14,44.11,44.13,23937.0,35.6815,35.7058,35.6815,35.6977,23937.0
2018-05-10 12:00:00,44.13,44.14,44.11,44.13,13221.0,35.6977,35.7058,35.6815,35.6977,13221.0
2018-05-10 12:05:00,44.13,44.14,44.11,44.14,13686.0,35.6977,35.7058,35.6815,35.7058,13686.0
2018-05-10 12:10:00,44.15,44.18,44.14,44.18,8670.0,35.7139,35.7381,35.7058,35.7381,8670.0
2018-05-10 12:15:00,44.17,44.17,44.14,44.16,21250.0,35.73,35.73,35.7058,35.722,21250.0
2018-05-10 12:20:00,44.16,44.16,44.11,44.13,23950.0,35.722,35.722,35.6815,35.6977,23950.0
2018-05-10 12:25:00,44.14,44.18,44.13,44.17,16267.0,35.7058,35.7381,35.6977,35.73,16267.0
2018-05-10 12:30:00,44.16,44.17,44.14,44.15,25149.0,35.722,35.73,35.7058,35.7139,25149.0
2018-05-10 12:35:00,44.14,44.17,44.14,44.16,12112.0,35.7058,35.73,35.7058,35.722,12112.0
2018-05-10 12:40:00,44.16,44.17,44.15,44.16,15302.0,35.722,35.73,35.7139,35.722,15302.0
2018-05-10 12:45:00,44.16,44.17,44.14,44.15,14566.0,35.722,35.73,35.7058,35.7139,14566.0
2018-05-10 12:50:00,44.15,44.15,44.13,44.15,11260.0,35.7139,35.7139,35.6977,35.7139,11260.0
2018-05-10 12:55:00,44.14,44.16,44.14,44.15,13960.0,35.7058,35.722,35.7058,35.7139,13960.0
2018-05-10 13:00:00,44.15,44.2,44.14,44.19,18834.0,35.7139,35.7543,35.7058,35.7462,18834.0
2018-05-10 13:05:00,44.19,44.2,44.17,44.19,15638.0,35.7462,35.7543,35.73,35.7462,15638.0
2018-05-10 13:10:00,44.19,44.23,44.16,44.16,12617.0,35.7462,35.7786,35.722,35.722,12617.0
2018-05-10 13:15:00,44.16,44.2,44.16,44.19,10057.0,35.722,35.7543,35.722,35.7462,10057.0
2018-05-10 13:20:00,44.19,44.2,44.18,44.18,13128.0,35.7462,35.7543,35.7381,35.7381,13128.0
2018-05-10 13:25:00,44.19,44.2,44.15,44.15,17956.0,35.7462,35.7543,35.7139,35.7139,17956.0
2018-05-10 13:30:00,44.14,44.15,44.12,44.15,12120.0,35.7058,35.7139,35.6896,35.7139,12120.0
2018-05-10 13:35:00,44.15,44.16,44.12,44.12,8576.0,35.7139,35.722,35.6896,35.6896,8576.0
2018-05-10 13:40:00,44.12,44.12,44.1,44.12,16888.0,35.6896,35.6896,35.6734,35.6896,16888.0
2018-05-10 13:45:00,44.11,44.11,44.06,44.06,71088.0,35.6815,35.6815,35.6411,35.6411,71088.0
2018-05-10 13:50:00,44.07,44.07,44.03,44.04,49478.0,35.6491,35.6491,35.6168,35.6249,49478.0
2018-05-10 13:55:00,44.03,44.04,43.97,44.03,74588.0,35.6168,35.6249,35.5683,35.6168,74588.0
2018-05-10 14:00:00,44.03,44.04,44.0,44.0,21989.0,35.6168,35.6249,35.5925,35.5925,21989.0
2018-05-10 14:05:00,44.0,44.04,43.99,44.03,70883.0,35.5925,35.6249,35.5844,35.6168,70883.0
2018-05-10 14:10:00,44.04,44.05,44.02,44.04,29777.0,35.6249,35.633,35.6087,35.6249,29777.0
2018-05-10 14:15:00,44.04,44.08,44.03,44.07,82173.0,35.6249,35.6572,35.6168,35.6491,82173.0
2018-05-10 14:20:00,44.07,44.07,44.04,44.05,16468.0,35.6491,35.6491,35.6249,35.633,16468.0
2018-05-10 14:25:00,44.05,44.05,44.0,44.04,41866.0,35.633,35.633,35.5925,35.6249,41866.0
2018-05-10 14:30:00,44.05,44.05,44.02,44.03,11903.0,35.633,35.633,35.6087,35.6168,11903.0
2018-05-10 14:35:00,44.03,44.04,43.97,43.98,17295.0,35.6168,35.6249,35.5683,35.5763,17295.0
2018-05-10 14:40:00,43.98,44.03,43.96,44.01,19050.0,35.5763,35.6168,35.5602,35.6006,19050.0
2018-05-10 14:45:00,44.02,44.05,44.01,44.02,29122.0,35.6087,35.633,35.6006,35.6087,29122.0
2018-05-10 14:50:00,44.03,44.04,44.01,44.01,24817.0,35.6168,35.6249,35.6006,35.6006,24817.0
2018-05-10 14:55:00,44.01,44.02,43.97,43.98,16682.0,35.6006,35.6087,35.5683,35.5763,16682.0
2018-05-10 15:00:00,43.98,44.01,43.95,43.95,19485.0,35.5763,35.6006,35.5521,35.5521,19485.0
2018-05-10 15:05:00,43.96,43.96,43.93,43.95,16649.0,35.5602,35.5602,35.5359,35.5521,16649.0
2018-05-10 15:10:00,43.96,43.96,43.93,43.95,15886.0,35.5602,35.5602,35.5359,35.5521,15886.0
2018-05-10 15:15:00,43.95,43.98,43.94,43.95,24629.0,35.5521,35.5763,35.544,35.5521,24629.0
2018-05-10 15:20:00,43.95,43.95,43.89,43.91,26773.0,35.5521,35.5521,35.5035,35.5197,26773.0
2018-05-10 15:25:00,43.91,43.95,43.91,43.94,25276.0,35.5197,35.5521,35.5197,35.544,25276.0
2018-05-10 15:30:00,43.94,43.94,43.89,43.9,64825.0,35.544,35.544,35.5035,35.5116,64825.0
2018-05-10 15:35:00,43.9,43.9,43.85,43.85,63661.0,35.5116,35.5116,35.4712,35.4712,63661.0
2018-05-10 15:40:00,43.85,43.89,43.84,43.88,41763.0,35.4712,35.5035,35.4631,35.4955,41763.0
2018-05-10 15:45:00,43.87,43.89,43.85,43.85,104318.0,35.4874,35.5035,35.4712,35.4712,104318.0
2018-05-10 15:50:00,43.85,43.88,43.81,43.87,154660.0,35.4712,35.4955,35.4388,35.4874,154660.0
2018-05-10 15:55:00,43.87,43.91,43.86,43.89,161674.0,35.4874,35.5197,35.4793,35.5035,161674.0
2018-05-11 09:30:00,43.91,44.01,43.85,44.01,44187.0,35.5197,35.6006,35.4712,35.6006,44187.0
2018-05-11 09:35:00,44.02,44.09,43.95,44.08,16343.0,35.6087,35.6653,35.5521,35.6572,16343.0
2018-05-11 09:40:00,44.08,44.14,44.05,44.11,18929.0,35.6572,35.7058,35.633,35.6815,18929.0
2018-05-11 09:45:00,44.11,44.15,44.05,44.06,18785.0,35.6815,35.7139,35.633,35.6411,18785.0
2018-05-11 09:50:00,44.05,44.11,44.05,44.1,21621.0,35.633,35.6815,35.633,35.6734,21621.0
2018-05-11 09:55:00,44.1,44.13,44.06,44.11,33249.0,35.6734,35.6977,35.6411,35.6815,33249.0
2018-05-11 10:00:00,44.11,44.12,44.07,44.09,44913.0,35.6815,35.6896,35.6491,35.6653,44913.0
2018-05-11 10:05:00,44.09,44.13,44.09,44.13,168994.0,35.6653,35.6977,35.6653,35.6977,168994.0
2018-05-11 10:10:00,44.13,44.23,44.13,44.23,73124.0,35.6977,35.7786,35.6977,35.7786,73124.0
2018-05-11 10:15:00,44.22,44.26,44.2,44.22,97314.0,35.7705,35.8028,35.7543,35.7705,97314.0
2018-05-11 10:20:00,44.21,44.29,44.19,44.28,32465.0,35.7624,35.8271,35.7462,35.819,32465.0
2018-05-11 10:25:00,44.27,44.27,44.2,44.21,27424.0,35.8109,35.8109,35.7543,35.7624,27424.0
2018-05-11 10:30:00,44.22,44.27,44.2,44.27,38449.0,35.7705,35.8109,35.7543,35.8109,38449.0
2018-05-11 10:35:00,44.26,44.33,44.23,44.29,20763.0,35.8028,35.8595,35.7786,35.8271,20763.0
2018-05-11 10:40:00,44.29,44.31,44.28,44.3,17918.0,35.8271,35.8433,35.819,35.8352,17918.0
2018-05-11 10:45:00,44.3,44.31,44.24,44.24,30160.0,35.8352,35.8433,35.7867,35.7867,30160.0
2018-05-11 10:50:00,44.25,44.25,44.19,44.21,25972.0,35.7948,35.7948,35.7462,35.7624,25972.0
2018-05-11 10:55:00,44.21,44.28,44.2,44.27,33137.0,35.7624,35.819,35.7543,35.8109,33137.0
2018-05-11 11:00:00,44.27,44.29,44.26,44.29,50451.0,35.8109,35.8271,35.8028,35.8271,50451.0
2018-05-11 11:05:00,44.28,44.29,44.18,44.18,92233.0,35.819,35.8271,35.7381,35.7381,92233.0
2018-05-11 11:10:00,44.18,44.19,44.13,44.19,44313.0,35.7381,35.7462,35.6977,35.7462,44313.0
2018-05-11 11:15:00,44.19,44.19,44.15,44.15,18607.0,35.7462,35.7462,35.7139,35.7139,18607.0
2018-05-11 11:20:00,44.15,44.17,44.08,44.08,49786.0,35.7139,35.73,35.6572,35.6572,49786.0
2018-05-11 11:25:00,44.08,44.14,44.07,44.09,20046.0,35.6572,35.7058,35.6491,35.6653,20046.0
2018-05-11 11:30:00,44.09,44.16,44.09,44.13,14391.0,35.6653,35.722,35.6653,35.6977,14391.0
2018-05-11 11:35:00,44.13,44.16,44.11,44.14,10353.0,35.6977,35.722,35.6815,35.7058,10353.0
2018-05-11 11:40:00,44.14,44.16,44.12,44.15,13417.0,35.7058,35.722,35.6896,35.7139,13417.0
2018-05-11 11:45:00,44.15,44.15,44.1,44.13,18311.0,35.7139,35.7139,35.6734,35.6977,18311.0
2018-05-11 11:50:00,44.13,44.14,44.1,44.11,70852.0,35.6977,35.7058,35.6734,35.6815,70852.0
2018-05-11 11:55:00,44.1,44.11,44.03,44.04,18817.0,35.6734,35.6815,35.6168,35.6249,18817.0
2018-05-11 12:00:00,44.04,44.05,44.0,44.02,15168.0,35.6249,35.633,35.5925,35.6087,15168.0
2018-05-11 12:05:00,44.01,44.03,43.98,43.98,13568.0,35.6006,35.6168,35.5763,35.5763,13568.0
2018-05-11 12:10:00,43.99,43.99,43.92,43.93,17382.0,35.5844,35.5844,35.5278,35.5359,17382.0
2018-05-11 12:15:00,43.94,43.97,43.92,43.96,19144.0,35.544,35.5683,35.5278,35.5602,19144.0
2018-05-11 12:20:00,43.95,43.97,43.94,43.96,9839.0,35.5521,35.5683,35.544,35.5602,9839.0
2018-05-11 12:25:00,43.96,43.99,43.93,43.95,17551.0,35.5602,35.5844,35.5359,35.5521,17551.0
2018-05-11 12:30:00,43.96,44.0,43.94,43.99,10146.0,35.5602,35.5925,35.544,35.5844,10146.0
2018-05-11 12:35:00,43.99,44.0,43.93,43.95,21048.0,35.5844,35.5925,35.5359,35.5521,21048.0
2018-05-11 12:40:00,43.95,43.95,43.92,43.93,11314.0,35.5521,35.5521,35.5278,35.5359,11314.0
2018-05-11 12:45:00,43.93,43.93,43.9,43.9,38404.0,35.5359,35.5359,35.5116,35.5116,38404.0
2018-05-11 12:50:00,43.91,43.91,43.89,43.89,20360.0,35.5197,35.5197,35.5035,35.5035,20360.0
2018-05-11 12:55:00,43.89,43.89,43.86,43.86,31439.0,35.5035,35.5035,35.4793,35.4793,31439.0
2018-05-11 13:00:00,43.86,43.91,43.84,43.91,28256.0,35.4793,35.5197,35.4631,35.5197,28256.0
2018-05-11 13:05:00,43.91,43.92,43.88,43.9,47534.0,35.5197,35.5278,35.4955,35.5116,47534.0
2018-05-11 13:10:00,43.9,43.91,43.88,43.89,17412.0,35.5116,35.5197,35.4955,35.5035,17412.0
2018-05-11 13:15:00,43.89,43.9,43.87,43.87,6424.0,35.5035,35.5116,35.4874,35.4874,6424.0
2018-05-11 13:20:00,43.88,43.91,43.88,43.89,9208.0,35.4955,35.5197,35.4955,35.5035,9208.0
2018-05-11 13:25:00,43.89,43.89,43.88,43.89,3402.0,35.5035,35.5035,35.4955,35.5035,3402.0
2018-05-11 13:30:00,43.88,43.88,43.85,43.85,15594.0,35.4955,35.4955,35.4712,35.4712,15594.0
2018-05-11 13:35:00,43.85,43.85,43.83,43.84,5200.0,35.4712,35.4712,35.455,35.4631,5200.0
2018-05-11 13:40:00,43.84,43.86,43.83,43.85,9886.0,35.4631,35.4793,35.455,35.4712,9886.0
2018-05-11 13:45:00,43.85,43.89,43.85,43.89,9178.0,35.4712,35.5035,35.4712,35.5035,9178.0
2018-05-11 13:50:00,43.89,43.9,43.88,43.9,7647.0,35.5035,35.5116,35.4955,35.5116,7647.0
2018-05-11 13:55:00,43.89,43.9,43.88,43.89,26886.0,35.5035,35.5116,35.4955,35.5035,26886.0
2018-05-11 14:00:00,43.89,43.89,43.88,43.88,9424.0,35.5035,35.5035,35.4955,35.4955,9424.0
2018-05-11 14:05:00,43.89,43.91,43.88,43.89,13981.0,35.5035,35.5197,35.4955,35.5035,13981.0
2018-05-11 14:10:00,43.89,43.91,43.88,43.89,18377.0,35.5035,35.5197,35.4955,35.5035,18377.0
2018-05-11 14:15:00,43.89,43.9,43.87,43.9,14167.0,35.5035,35.5116,35.4874,35.5116,14167.0
2018-05-11 14:20:00,43.9,43.93,43.89,43.92,22204.0,35.5116,35.5359,35.5035,35.5278,22204.0
2018-05-11 14:25:00,43.93,43.97,43.92,43.97,16202.0,35.5359,35.5683,35.5278,35.5683,16202.0
2018-05-11 14:30:00,43.97,43.97,43.94,43.95,9500.0,35.5683,35.5683,35.544,35.5521,9500.0
2018-05-11 14:35:00,43.95,43.98,43.93,43.97,12452.0,35.5521,35.5763,35.5359,35.5683,12452.0
2018-05-11 14:40:00,43.97,43.98,43.95,43.95,9119.0,35.5683,35.5763,35.5521,35.5521,9119.0
2018-05-11 14:45:00,43.94,43.97,43.93,43.97,10866.0,35.544,35.5683,35.5359,35.5683,10866.0
2018-05-11 14:50:00,43.97,43.97,43.94,43.94,14760.0,35.5683,35.5683,35.544,35.544,14760.0
2018-05-11 14:55:00,43.94,43.99,43.93,43.99,18321.0,35.544,35.5844,35.5359,35.5844,18321.0
2018-05-11 15:00:00,43.98,43.98,43.97,43.97,2600.0,35.5763,35.5763,35.5683,35.5683,2600.0
2018-05-11 15:05:00,43.97,43.98,43.94,43.97,21428.0,35.5683,35.5763,35.544,35.5683,21428.0
2018-05-11 15:10:00,43.97,43.97,43.95,43.96,14966.0,35.5683,35.5683,35.5521,35.5602,14966.0
2018-05-11 15:15:00,43.96,43.97,43.94,43.94,13242.0,35.5602,35.5683,35.544,35.544,13242.0
2018-05-11 15:20:00,43.94,43.95,43.94,43.95,8863.0,35.544,35.5521,35.544,35.5521,8863.0
2018-05-11 15:25:00,43.95,43.98,43.94,43.98,44717.0,35.5521,35.5763,35.544,35.5763,44717.0
2018-05-11 15:30:00,43.97,44.0,43.96,43.99,37191.0,35.5683,35.5925,35.5602,35.5844,37191.0
2018-05-11 15:35:00,43.98,44.01,43.98,44.01,23896.0,35.5763,35.6006,35.5763,35.6006,23896.0
2018-05-11 15:40:00,44.01,44.02,43.99,44.0,45486.0,35.6006,35.6087,35.5844,35.5925,45486.0
2018-05-11 15:45:00,43.99,44.0,43.96,43.97,51473.0,35.5844,35.5925,35.5602,35.5683,51473.0
2018-05-11 15:50:00,43.97,43.97,43.94,43.94,63825.0,35.5683,35.5683,35.544,35.544,63825.0
2018-05-11 15:55:00,43.94,44.0,43.93,43.98,193026.0,35.544,35.5925,35.5359,35.5763,193026.0
2018-05-14 09:30:00,44.1,44.23,44.09,44.18,98303.0,35.6734,35.7786,35.6653,35.7381,98303.0
2018-05-14 09:35:00,44.17,44.2,44.13,44.2,27810.0,35.73,35.7543,35.6977,35.7543,27810.0
2018-05-14 09:40:00,44.21,44.24,44.14,44.24,27957.0,35.7624,35.7867,35.7058,35.7867,27957.0
2018-05-14 09:45:00,44.23,44.27,44.18,44.27,18716.0,35.7786,35.8109,35.7381,35.8109,18716.0
2018-05-14 09:50:00,44.28,44.3,44.22,44.26,15266.0,35.819,35.8352,35.7705,35.8028,15266.0
2018-05-14 09:55:00,44.27,44.28,44.24,44.27,17086.0,35.8109,35.819,35.7867,35.8109,17086.0
2018-05-14 10:00:00,44.26,44.26,44.11,44.12,23078.0,35.8028,35.8028,35.6815,35.6896,23078.0
2018-05-14 10:05:00,44.13,44.17,44.09,44.16,25673.0,35.6977,35.73,35.6653,35.722,25673.0
2018-05-14 10:10:00,44.16,44.2,44.15,44.2,9656.0,35.722,35.7543,35.7139,35.7543,9656.0
2018-05-14 10:15:00,44.2,44.22,44.14,44.14,32247.0,35.7543,35.7705,35.7058,35.7058,32247.0
2018-05-14 10:20:00,44.15,44.2,44.13,44.17,141989.0,35.7139,35.7543,35.6977,35.73,141989.0
2018-05-14 10:25:00,44.17,44.18,44.15,44.17,20648.0,35.73,35.7381,35.7139,35.73,20648.0
2018-05-14 10:30:00,44.18,44.2,44.17,44.19,25531.0,35.7381,35.7543,35.73,35.7462,25531.0
2018-05-14 10:35:00,44.19,44.2,44.16,44.19,27077.0,35.7462,35.7543,35.722,35.7462,27077.0
2018-05-14 10:40:00,44.19,44.2,44.17,44.19,32554.0,35.7462,35.7543,35.73,35.7462,32554.0
2018-05-14 10:45:00,44.19,44.21,44.18,44.19,53067.0,35.7462,35.7624,35.7381,35.7462,53067.0
2018-05-14 10:50:00,44.19,44.19,44.12,44.15,40715.0,35.7462,35.7462,35.6896,35.7139,40715.0
2018-05-14 10:55:00,44.15,44.15,44.1,44.1,30947.0,35.7139,35.7139,35.6734,35.6734,30947.0
2018-05-14 11:00:00,44.09,44.12,44.09,44.12,29436.0,35.6653,35.6896,35.6653,35.6896,29436.0
2018-05-14 11:05:00,44.12,44.12,44.11,44.12,5171.0,35.6896,35.6896,35.6815,35.6896,5171.0
2018-05-14 11:10:00,44.11,44.15,44.11,44.14,18053.0,35.6815,35.7139,35.6815,35.7058,18053.0
2018-05-14 11:15:00,44.14,44.15,44.1,44.14,29722.0,35.7058,35.7139,35.6734,35.7058,29722.0
2018-05-14 11:20:00,44.14,44.15,44.09,44.1,17834.0,35.7058,35.7139,35.6653,35.6734,17834.0
2018-05-14 11:25:00,44.1,44.12,44.07,44.07,12876.0,35.6734,35.6896,35.6491,35.6491,12876.0
2018-05-14 11:30:00,44.08,44.1,44.07,44.08,6762.0,35.6572,35.6734,35.6491,35.6572,6762.0
2018-05-14 11:35:00,44.08,44.08,44.05,44.06,9049.0,35.6572,35.6572,35.633,35.6411,9049.0
2018-05-14 11:40:00,44.05,44.08,44.05,44.08,11806.0,35.633,35.6572,35.633,35.6572,11806.0
2018-05-14 11:45:00,44.07,44.12,44.06,44.11,17689.0,35.6491,35.6896,35.6411,35.6815,17689.0
2018-05-14 11:50:00,44.11,44.11,44.1,44.11,6388.0,35.6815,35.6815,35.6734,35.6815,6388.0
2018-05-14 11:55:00,44.11,44.15,44.1,44.15,12340.0,35.6815,35.7139,35.6734,35.7139,12340.0
2018-05-14 12:00:00,44.15,44.3,44.15,44.26,86975.0,35.7139,35.8352,35.7139,35.8028,86975.0
2018-05-14 12:05:00,44.25,44.31,44.24,44.3,16204.0,35.7948,35.8433,35.7867,35.8352,16204.0
2018-05-14 12:10:00,44.3,44.31,44.22,44.23,33340.0,35.8352,35.8433,35.7705,35.7786,33340.0
2018-05-14 12:15:00,44.22,44.25,44.2,44.21,12769.0,35.7705,35.7948,35.7543,35.7624,12769.0
2018-05-14 12:20:00,44.22,44.22,44.17,44.19,8412.0,35.7705,35.7705,35.73,35.7462,8412.0
2018-05-14 12:25:00,44.19,44.2,44.17,44.17,10472.0,35.7462,35.7543,35.73,35.73,10472.0
2018-05-14 12:30:00,44.17,44.19,44.15,44.15,13285.0,35.73,35.7462,35.7139,35.7139,13285.0
2018-05-14 12:35:00,44.16,44.16,44.14,44.15,8117.0,35.722,35.722,35.7058,35.7139,8117.0
2018-05-14 12:40:00,44.15,44.17,44.14,44.15,14476.0,35.7139,35.73,35.7058,35.7139,14476.0
2018-05-14 12:45:00,44.16,44.19,44.15,44.17,21967.0,35.722,35.7462,35.7139,35.73,21967.0
2018-05-14 12:50:00,44.18,44.18,44.13,44.15,48571.0,35.7381,35.7381,35.6977,35.7139,48571.0
2018-05-14 12:55:00,44.15,44.16,44.12,44.16,13302.0,35.7139,35.722,35.6896,35.722,13302.0
2018-05-14 13:00:00,44.15,44.26,44.15,44.26,54341.0,35.7139,35.8028,35.7139,35.8028,54341.0
2018-05-14 13:05:00,44.27,44.28,44.2,44.22,21652.0,35.8109,35.819,35.7543,35.7705,21652.0
2018-05-14 13:10:00,44.21,44.23,44.2,44.23,12758.0,35.7624,35.7786,35.7543,35.7786,12758.0
2018-05-14 13:15:00,44.22,44.26,44.21,44.23,17367.0,35.7705,35.8028,35.7624,35.7786,17367.0
2018-05-14 13:20:00,44.24,44.25,44.23,44.24,7689.0,35.7867,35.7948,35.7786,35.7867,7689.0
2018-05-14 13:25:00,44.23,44.24,44.21,44.23,14392.0,35.7786,35.7867,35.7624,35.7786,14392.0
2018-05-14 13:30:00,44.22,44.25,44.19,44.25,18734.0,35.7705,35.7948,35.7462,35.7948,18734.0
2018-05-14 13:35:00,44.25,44.32,44.25,44.32,34912.0,35.7948,35.8514,35.7948,35.8514,34912.0
2018-05-14 13:40:00,44.32,44.4,44.32,44.39,83656.0,35.8514,35.9161,35.8514,35.908,83656.0
2018-05-14 13:45:00,44.39,44.39,44.36,44.36,8443.0,35.908,35.908,35.8837,35.8837,8443.0
2018-05-14 13:50:00,44.37,44.37,44.35,44.36,11693.0,35.8918,35.8918,35.8756,35.8837,11693.0
2018-05-14 13:55:00,44.36,44.41,44.35,44.41,30114.0,35.8837,35.9242,35.8756,35.9242,30114.0
2018-05-14 14:00:00,44.41,44.44,44.4,44.43,28699.0,35.9242,35.9484,35.9161,35.9404,28699.0
2018-05-14 14:05:00,44.44,44.46,44.39,44.41,71198.0,35.9484,35.9646,35.908,35.9242,71198.0
2018-05-14 14:10:00,44.41,44.44,44.4,44.44,27289.0,35.9242,35.9484,35.9161,35.9484,27289.0
2018-05-14 14:15:00,44.44,44.45,44.43,44.44,16532.0,35.9484,35.9565,35.9404,35.9484,16532.0
2018-05-14 14:20:00,44.44,44.45,44.43,44.43,20468.0,35.9484,35.9565,35.9404,35.9404,20468.0
2018-05-14 14:25:00,44.44,44.48,44.42,44.44,49354.0,35.9484,35.9808,35.9323,35.9484,49354.0
2018-05-14 14:30:00,44.44,44.52,44.44,44.5,46852.0,35.9484,36.0132,35.9484,35.997,46852.0
2018-05-14 14:35:00,44.5,44.51,44.48,44.51,21791.0,35.997,36.0051,35.9808,36.0051,21791.0
2018-05-14 14:40:00,44.5,44.51,44.47,44.48,19022.0,35.997,36.0051,35.9727,35.9808,19022.0
2018-05-14 14:45:00,44.48,44.52,44.48,44.52,15541.0,35.9808,36.0132,35.9808,36.0132,15541.0
2018-05-14 14:50:00,44.52,44.54,44.49,44.54,31757.0,36.0132,36.0293,35.9889,36.0293,31757.0
2018-05-14 14:55:00,44.54,44.56,44.53,44.54,35807.0,36.0293,36.0455,36.0213,36.0293,35807.0
2018-05-14 15:00:00,44.54,44.54,44.52,44.52,22231.0,36.0293,36.0293,36.0132,36.0132,22231.0
2018-05-14 15:05:00,44.53,44.56,44.52,44.56,20657.0,36.0213,36.0455,36.0132,36.0455,20657.0
2018-05-14 15:10:00,44.55,44.56,44.53,44.53,126703.0,36.0374,36.0455,36.0213,36.0213,126703.0
2018-05-14 15:15:00,44.53,44.54,44.45,44.47,31905.0,36.0213,36.0293,35.9565,35.9727,31905.0
2018-05-14 15:20:00,44.47,44.5,44.46,44.46,22923.0,35.9727,35.997,35.9646,35.9646,22923.0
2018-05-14 15:25:00,44.47,44.47,44.43,44.45,37623.0,35.9727,35.9727,35.9404,35.9565,37623.0
2018-05-14 15:30:00,44.45,44.45,44.39,44.4,38231.0,35.9565,35.9565,35.908,35.9161,38231.0
2018-05-14 15:35:00,44.4,44.4,44.37,44.38,48668.0,35.9161,35.9161,35.8918,35.8999,48668.0
2018-05-14 15:40:00,44.39,44.4,44.35,44.36,66445.0,35.908,35.9161,35.8756,35.8837,66445.0
2018-05-14 15:45:00,44.35,44.37,44.34,44.34,126449.0,35.8756,35.8918,35.8676,35.8676,126449.0
2018-05-14 15:50:00,44.34,44.37,44.32,44.33,135899.0,35.8676,35.8918,35.8514,35.8595,135899.0
2018-05-14 15:55:00,44.33,44.44,44.32,44.43,313069.0,35.8595,35.9484,35.8514,35.9404,313069.0
2018-05-15 09:30:00,44.29,44.47,44.24,44.32,75187.0,35.8271,35.9727,35.7867,35.8514,75187.0
2018-05-15 09:35:00,44.34,44.46,44.3,44.36,44143.0,35.8676,35.9646,35.8352,35.8837,44143.0
2018-05-15 09:40:00,44.35,44.4,44.21,44.27,53635.0,35.8756,35.9161,35.7624,35.8109,53635.0
2018-05-15 09:45:00,44.28,44.35,44.26,44.35,39129.0,35.819,35.8756,35.8028,35.8756,39129.0
2018-05-15 09:50:00,44.35,44.37,44.17,44.2,49120.0,35.8756,35.8918,35.73,35.7543,49120.0
2018-05-15 09:55:00,44.2,44.35,44.16,44.24,166669.0,35.7543,35.8756,35.722,35.7867,166669.0
2018-05-15 10:00:00,44.24,44.28,44.2,44.25,49824.0,35.7867,35.819,35.7543,35.7948,49824.0
2018-05-15 10:05:00,44.24,44.24,44.18,44.19,29429.0,35.7867,35.7867,35.7381,35.7462,29429.0
2018-05-15 10:10:00,44.19,44.26,44.18,44.26,36911.0,35.7462,35.8028,35.7381,35.8028,36911.0
2018-05-15 10:15:00,44.26,44.26,44.2,44.23,26447.0,35.8028,35.8028,35.7543,35.7786,26447.0
2018-05-15 10:20:00,44.24,44.27,44.21,44.26,28310.0,35.7867,35.8109,35.7624,35.8028,28310.0
2018-05-15 10:25:00,44.25,44.28,44.23,44.24,84959.0,35.7948,35.819,35.7786,35.7867,84959.0
2018-05-15 10:30:00,44.25,44.29,44.22,44.24,38465.0,35.7948,35.8271,35.7705,35.7867,38465.0
2018-05-15 10:35:00,44.24,44.29,44.24,44.26,35137.0,35.7867,35.8271,35.7867,35.8028,35137.0
2018-05-15 10:40:00,44.25,44.26,44.21,44.22,106705.0,35.7948,35.8028,35.7624,35.7705,106705.0
2018-05-15 10:45:00,44.22,44.4,44.22,44.4,37145.0,35.7705,35.9161,35.7705,35.9161,37145.0
2018-05-15 10:50:00,44.41,44.42,44.35,44.37,34990.0,35.9242,35.9323,35.8756,35.8918,34990.0
2018-05-15 10:55:00,44.37,44.41,44.36,44.37,35404.0,35.8918,35.9242,35.8837,35.8918,35404.0
2018-05-15 11:00:00,44.37,44.46,44.37,44.39,29946.0,35.8918,35.9646,35.8918,35.908,29946.0
2018-05-15 11:05:00,44.4,44.43,44.38,44.42,24371.0,35.9161,35.9404,35.8999,35.9323,24371.0
2018-05-15 11:10:00,44.41,44.54,44.39,44.52,52717.0,35.9242,36.0293,35.908,36.0132,52717.0
2018-05-15 11:15:00,44.53,44.58,44.52,44.56,30308.0,36.0213,36.0617,36.0132,36.0455,30308.0
2018-05-15 11:20:00,44.57,44.57,44.54,44.57,14795.0,36.0536,36.0536,36.0293,36.0536,14795.0
2018-05-15 11:25:00,44.56,44.68,44.56,44.64,83253.0,36.0455,36.1426,36.0455,36.1102,83253.0
2018-05-15 11:30:00,44.64,44.7,44.63,44.68,114138.0,36.1102,36.1588,36.1021,36.1426,114138.0
2018-05-15 11:35:00,44.68,44.72,44.65,44.66,141355.0,36.1426,36.1749,36.1183,36.1264,141355.0
2018-05-15 11:40:00,44.66,44.66,44.63,44.66,16123.0,36.1264,36.1264,36.1021,36.1264,16123.0
2018-05-15 11:45:00,44.66,44.66,44.59,44.6,22380.0,36.1264,36.1264,36.0698,36.0779,22380.0
2018-05-15 11:50:00,44.6,44.63,44.57,44.57,26327.0,36.0779,36.1021,36.0536,36.0536,26327.0
2018-05-15 11:55:00,44.58,44.6,44.5,44.51,26675.0,36.0617,36.0779,35.997,36.0051,26675.0
2018-05-15 12:00:00,44.5,44.51,44.44,44.47,22379.0,35.997,36.0051,35.9484,35.9727,22379.0
2018-05-15 12:05:00,44.48,44.5,44.46,44.47,24808.0,35.9808,35.997,35.9646,35.9727,24808.0
2018-05-15 12:10:00,44.46,44.46,44.38,44.4,18379.0,35.9646,35.9646,35.8999,35.9161,18379.0
2018-05-15 12:15:00,44.41,44.41,44.35,44.37,9619.0,35.9242,35.9242,35.8756,35.8918,9619.0
2018-05-15 12:20:00,44.36,44.41,44.35,44.4,26483.0,35.8837,35.9242,35.8756,35.9161,26483.0
2018-05-15 12:25:00,44.4,44.42,44.38,44.4,16983.0,35.9161,35.9323,35.8999,35.9161,16983.0
2018-05-15 12:30:00,44.4,44.42,44.4,44.41,21557.0,35.9161,35.9323,35.9161,35.9242,21557.0
2018-05-15 12:35:00,44.4,44.43,44.39,44.4,16443.0,35.9161,35.9404,35.908,35.9161,16443.0
2018-05-15 12:40:00,44.41,44.43,44.39,44.4,19280.0,35.9242,35.9404,35.908,35.9161,19280.0
2018-05-15 12:45:00,44.41,44.42,44.37,44.38,26276.0,35.9242,35.9323,35.8918,35.8999,26276.0
2018-05-15 12:50:00,44.38,44.43,44.37,44.43,22472.0,35.8999,35.9404,35.8918,35.9404,22472.0
2018-05-15 12:55:00,44.43,44.48,44.42,44.45,21017.0,35.9404,35.9808,35.9323,35.9565,21017.0
2018-05-15 13:00:00,44.45,44.45,44.39,44.4,19690.0,35.9565,35.9565,35.908,35.9161,19690.0
2018-05-15 13:05:00,44.4,44.41,44.39,44.39,6285.0,35.9161,35.9242,35.908,35.908,6285.0
2018-05-15 13:10:00,44.39,44.39,44.37,44.38,20146.0,35.908,35.908,35.8918,35.8999,20146.0
2018-05-15 13:15:00,44.38,44.39,44.34,44.35,11163.0,35.8999,35.908,35.8676,35.8756,11163.0
2018-05-15 13:20:00,44.34,44.35,44.25,44.26,27397.0,35.8676,35.8756,35.7948,35.8028,27397.0
2018-05-15 13:25:00,44.26,44.29,44.24,44.24,13416.0,35.8028,35.8271,35.7867,35.7867,13416.0
2018-05-15 13:30:00,44.24,44.28,44.22,44.28,24219.0,35.7867,35.819,35.7705,35.819,24219.0
2018-05-15 13:35:00,44.27,44.29,44.24,44.28,25942.0,35.8109,35.8271,35.7867,35.819,25942.0
2018-05-15 13:40:00,44.28,44.31,44.25,44.28,19490.0,35.819,35.8433,35.7948,35.819,19490.0
2018-05-15 13:45:00,44.29,44.3,44.28,44.29,8908.0,35.8271,35.8352,35.819,35.8271,8908.0
2018-05-15 13:50:00,44.28,44.31,44.27,44.3,16633.0,35.819,35.8433,35.8109,35.8352,16633.0
2018-05-15 13:55:00,44.3,44.3,44.24,44.26,21046.0,35.8352,35.8352,35.7867,35.8028,21046.0
2018-05-15 14:00:00,44.26,44.27,44.22,44.27,16867.0,35.8028,35.8109,35.7705,35.8109,16867.0
2018-05-15 14:05:00,44.28,44.28,44.24,44.25,5521.0,35.819,35.819,35.7867,35.7948,5521.0
2018-05-15 14:10:00,44.25,44.3,44.25,44.29,21134.0,35.7948,35.8352,35.7948,35.8271,21134.0
2018-05-15 14:15:00,44.3,44.31,44.27,44.29,13518.0,35.8352,35.8433,35.8109,35.8271,13518.0
2018-05-15 14:20:00,44.28,44.32,44.26,44.26,26153.0,35.819,35.8514,35.8028,35.8028,26153.0
2018-05-15 14:25:00,44.26,44.32,44.23,44.31,26699.0,35.8028,35.8514,35.7786,35.8433,26699.0
2018-05-15 14:30:00,44.31,44.38,44.31,44.37,16751.0,35.8433,35.8999,35.8433,35.8918,16751.0
2018-05-15 14:35:00,44.37,44.4,44.35,44.36,23466.0,35.8918,35.9161,35.8756,35.8837,23466.0
2018-05-15 14:40:00,44.37,44.38,44.35,44.38,12563.0,35.8918,35.8999,35.8756,35.8999,12563.0
2018-05-15 14:45:00,44.38,44.38,44.35,44.36,22421.0,35.8999,35.8999,35.8756,35.8837,22421.0
2018-05-15 14:50:00,44.36,44.39,44.35,44.38,30428.0,35.8837,35.908,35.8756,35.8999,30428.0
2018-05-15 14:55:00,44.38,44.38,44.34,44.37,32958.0,35.8999,35.8999,35.8676,35.8918,32958.0
2018-05-15 15:00:00,44.37,44.4,44.37,44.39,35364.0,35.8918,35.9161,35.8918,35.908,35364.0
2018-05-15 15:05:00,44.39,44.39,44.35,44.37,64387.0,35.908,35.908,35.8756,35.8918,64387.0
2018-05-15 15:10:00,44.37,44.42,44.36,44.4,53479.0,35.8918,35.9323,35.8837,35.9161,53479.0
2018-05-15 15:15:00,44.4,44.42,44.39,44.41,34764.0,35.9161,35.9323,35.908,35.9242,34764.0
2018-05-15 15:20:00,44.41,44.44,44.39,44.4,24533.0,35.9242,35.9484,35.908,35.9161,24533.0
2018-05-15 15:25:00,44.4,44.41,44.36,44.39,33238.0,35.9161,35.9242,35.8837,35.908,33238.0
2018-05-15 15:30:00,44.38,44.43,44.36,44.43,39144.0,35.8999,35.9404,35.8837,35.9404,39144.0
2018-05-15 15:35:00,44.44,44.46,44.43,44.45,29678.0,35.9484,35.9646,35.9404,35.9565,29678.0
2018-05-15 15:40:00,44.44,44.45,44.38,44.39,67723.0,35.9484,35.9565,35.8999,35.908,67723.0
2018-05-15 15:45:00,44.38,44.39,44.32,44.33,60714.0,35.8999,35.908,35.8514,35.8595,60714.0
2018-05-15 15:50:00,44.33,44.38,44.32,44.35,83528.0,35.8595,35.8999,35.8514,35.8756,83528.0
2018-05-15 15:55:00,44.34,44.45,44.34,44.42,213550.0,35.8676,35.9565,35.8676,35.9323,213550.0
2018-05-16 09:30:00,44.32,44.39,44.22,44.31,51358.0,36.1211,36.1782,36.0396,36.113,51358.0
2018-05-16 09:35:00,44.31,44.47,44.29,44.36,65920.0,36.113,36.2434,36.0967,36.1537,65920.0
2018-05-16 09:40:00,44.36,44.39,44.27,44.32,82494.0,36.1537,36.1782,36.0804,36.1211,82494.0
2018-05-16 09:45:00,44.32,44.4,44.29,44.37,37519.0,36.1211,36.1863,36.0967,36.1619,37519.0
2018-05-16 09:50:00,44.38,44.46,44.37,44.44,25964.0,36.17,36.2353,36.1619,36.219,25964.0
2018-05-16 09:55:00,44.44,44.51,44.41,44.41,64747.0,36.219,36.276,36.1945,36.1945,64747.0
2018-05-16 10:00:00,44.41,44.42,44.3,44.31,25727.0,36.1945,36.2026,36.1048,36.113,25727.0
2018-05-16 10:05:00,44.31,44.31,44.21,44.26,48982.0,36.113,36.113,36.0315,36.0722,48982.0
2018-05-16 10:10:00,44.25,44.31,44.21,44.3,53422.0,36.0641,36.113,36.0315,36.1048,53422.0
2018-05-16 10:15:00,44.3,44.39,44.3,44.37,44768.0,36.1048,36.1782,36.1048,36.1619,44768.0
2018-05-16 10:20:00,44.38,44.48,44.37,44.47,81844.0,36.17,36.2516,36.1619,36.2434,81844.0
2018-05-16 10:25:00,44.48,44.57,44.46,44.53,59532.0,36.2516,36.3249,36.2353,36.2923,59532.0
2018-05-16 10:30:00,44.53,44.56,44.47,44.48,30568.0,36.2923,36.3168,36.2434,36.2516,30568.0
2018-05-16 10:35:00,44.49,44.53,44.48,44.48,45639.0,36.2597,36.2923,36.2516,36.2516,45639.0
2018-05-16 10:40:00,44.48,44.49,44.46,44.46,38417.0,36.2516,36.2597,36.2353,36.2353,38417.0
2018-05-16 10:45:00,44.46,44.48,44.43,44.48,51982.0,36.2353,36.2516,36.2108,36.2516,51982.0
2018-05-16 10:50:00,44.49,44.51,44.47,44.48,46744.0,36.2597,36.276,36.2434,36.2516,46744.0
2018-05-16 10:55:00,44.48,44.48,44.43,44.44,22628.0,36.2516,36.2516,36.2108,36.219,22628.0
2018-05-16 11:00:00,44.43,44.49,44.4,44.49,15324.0,36.2108,36.2597,36.1863,36.2597,15324.0
2018-05-16 11:05:00,44.48,44.49,44.44,44.47,12802.0,36.2516,36.2597,36.219,36.2434,12802.0
2018-05-16 11:10:00,44.47,44.51,44.45,44.5,15644.0,36.2434,36.276,36.2271,36.2679,15644.0
2018-05-16 11:15:00,44.51,44.52,44.49,44.52,18283.0,36.276,36.2842,36.2597,36.2842,18283.0
2018-05-16 11:20:00,44.52,44.53,44.47,44.47,18622.0,36.2842,36.2923,36.2434,36.2434,18622.0
2018-05-16 11:25:00,44.47,44.54,44.44,44.53,72008.0,36.2434,36.3005,36.219,36.2923,72008.0
2018-05-16 11:30:00,44.54,44.54,44.5,44.5,12312.0,36.3005,36.3005,36.2679,36.2679,12312.0
2018-05-16 11:35:00,44.5,44.51,44.47,44.48,20405.0,36.2679,36.276,36.2434,36.2516,20405.0
2018-05-16 11:40:00,44.48,44.49,44.44,44.46,13350.0,36.2516,36.2597,36.219,36.2353,13350.0
2018-05-16 11:45:00,44.46,44.51,44.44,44.5,20477.0,36.2353,36.276,36.219,36.2679,20477.0
2018-05-16 11:50:00,44.51,44.51,44.48,44.48,15282.0,36.276,36.276,36.2516,36.2516,15282.0
2018-05-16 11:55:00,44.48,44.49,44.46,44.48,10032.0,36.2516,36.2597,36.2353,36.2516,10032.0
2018-05-16 12:00:00,44.48,44.5,44.48,44.49,9783.0,36.2516,36.2679,36.2516,36.2597,9783.0
2018-05-16 12:05:00,44.5,44.53,44.47,44.47,15402.0,36.2679,36.2923,36.2434,36.2434,15402.0
2018-05-16 12:10:00,44.48,44.48,44.46,44.48,7160.0,36.2516,36.2516,36.2353,36.2516,7160.0
2018-05-16 12:15:00,44.48,44.49,44.48,44.49,6324.0,36.2516,36.2597,36.2516,36.2597,6324.0
2018-05-16 12:20:00,44.48,44.49,44.46,44.47,11170.0,36.2516,36.2597,36.2353,36.2434,11170.0
2018-05-16 12:25:00,44.47,44.5,44.47,44.47,13291.0,36.2434,36.2679,36.2434,36.2434,13291.0
2018-05-16 12:30:00,44.47,44.52,44.47,44.5,10100.0,36.2434,36.2842,36.2434,36.2679,10100.0
2018-05-16 12:35:00,44.5,44.51,44.48,44.5,7972.0,36.2679,36.276,36.2516,36.2679,7972.0
2018-05-16 12:40:00,44.49,44.52,44.49,44.52,11561.0,36.2597,36.2842,36.2597,36.2842,11561.0
2018-05-16 12:45:00,44.52,44.54,44.51,44.52,17198.0,36.2842,36.3005,36.276,36.2842,17198.0
2018-05-16 12:50:00,44.51,44.52,44.48,44.48,7280.0,36.276,36.2842,36.2516,36.2516,7280.0
2018-05-16 12:55:00,44.48,44.49,44.46,44.48,7517.0,36.2516,36.2597,36.2353,36.2516,7517.0
2018-05-16 13:00:00,44.48,44.5,44.48,44.5,7209.0,36.2516,36.2679,36.2516,36.2679,7209.0
2018-05-16 13:05:00,44.49,44.5,44.48,44.49,11719.0,36.2597,36.2679,36.2516,36.2597,11719.0
2018-05-16 13:10:00,44.48,44.5,44.47,44.5,12730.0,36.2516,36.2679,36.2434,36.2679,12730.0
2018-05-16 13:15:00,44.5,44.53,44.49,44.52,11612.0,36.2679,36.2923,36.2597,36.2842,11612.0
2018-05-16 13:20:00,44.53,44.54,44.52,44.53,20011.0,36.2923,36.3005,36.2842,36.2923,20011.0
2018-05-16 13:25:00,44.53,44.54,44.52,44.54,9122.0,36.2923,36.3005,36.2842,36.3005,9122.0
2018-05-16 13:30:00,44.54,44.6,44.53,44.59,53406.0,36.3005,36.3494,36.2923,36.3412,53406.0
2018-05-16 13:35:00,44.57,44.58,44.55,44.56,20211.0,36.3249,36.3331,36.3086,36.3168,20211.0
2018-05-16 13:40:00,44.56,44.57,44.51,44.51,21511.0,36.3168,36.3249,36.276,36.276,21511.0
2018-05-16 13:45:00,44.51,44.52,44.51,44.51,18875.0,36.276,36.2842,36.276,36.276,18875.0
2018-05-16 13:50:00,44.51,44.53,44.5,44.52,13588.0,36.276,36.2923,36.2679,36.2842,13588.0
2018-05-16 13:55:00,44.53,44.57,44.52,44.56,11645.0,36.2923,36.3249,36.2842,36.3168,11645.0
2018-05-16 14:00:00,44.56,44.58,44.56,44.57,11441.0,36.3168,36.3331,36.3168,36.3249,11441.0
2018-05-16 14:05:00,44.57,44.61,44.55,44.61,82185.0,36.3249,36.3575,36.3086,36.3575,82185.0
2018-05-16 14:10:00,44.61,44.64,44.59,44.64,30243.0,36.3575,36.382,36.3412,36.382,30243.0
2018-05-16 14:15:00,44.63,44.64,44.61,44.61,28161.0,36.3738,36.382,36.3575,36.3575,28161.0
2018-05-16 14:20:00,44.61,44.65,44.61,44.65,26374.0,36.3575,36.3901,36.3575,36.3901,26374.0
2018-05-16 14:25:00,44.65,44.67,44.64,44.66,21259.0,36.3901,36.4064,36.382,36.3983,21259.0
2018-05-16 14:30:00,44.66,44.67,44.65,44.66,12083.0,36.3983,36.4064,36.3901,36.3983,12083.0
2018-05-16 14:35:00,44.65,44.65,44.61,44.63,31919.0,36.3901,36.3901,36.3575,36.3738,31919.0
2018-05-16 14:40:00,44.62,44.63,44.62,44.63,10982.0,36.3657,36.3738,36.3657,36.3738,10982.0
2018-05-16 14:45:00,44.63,44.66,44.62,44.65,16530.0,36.3738,36.3983,36.3657,36.3901,16530.0
2018-05-16 14:50:00,44.66,44.66,44.64,44.65,18295.0,36.3983,36.3983,36.382,36.3901,18295.0
2018-05-16 14:55:00,44.65,44.75,44.65,44.71,115233.0,36.3901,36.4716,36.3901,36.439,115233.0
2018-05-16 15:00:00,44.7,44.71,44.61,44.64,40623.0,36.4309,36.439,36.3575,36.382,40623.0
2018-05-16 15:05:00,44.64,44.65,44.55,44.55,20268.0,36.382,36.3901,36.3086,36.3086,20268.0
2018-05-16 15:10:00,44.55,44.56,44.53,44.53,17000.0,36.3086,36.3168,36.2923,36.2923,17000.0
2018-05-16 15:15:00,44.53,44.56,44.52,44.52,38275.0,36.2923,36.3168,36.2842,36.2842,38275.0
2018-05-16 15:20:00,44.53,44.53,44.5,44.51,19366.0,36.2923,36.2923,36.2679,36.276,19366.0
2018-05-16 15:25:00,44.5,44.51,44.49,44.5,15431.0,36.2679,36.276,36.2597,36.2679,15431.0
2018-05-16 15:30:00,44.5,44.5,44.44,44.49,62421.0,36.2679,36.2679,36.219,36.2597,62421.0
2018-05-16 15:35:00,44.48,44.51,44.46,44.51,36908.0,36.2516,36.276,36.2353,36.276,36908.0
2018-05-16 15:40:00,44.51,44.52,44.46,44.47,44311.0,36.276,36.2842,36.2353,36.2434,44311.0
2018-05-16 15:45:00,44.47,44.49,44.43,44.43,78632.0,36.2434,36.2597,36.2108,36.2108,78632.0
2018-05-16 15:50:00,44.44,44.46,44.43,44.44,83694.0,36.219,36.2353,36.2108,36.219,83694.0
2018-05-16 15:55:00,44.43,44.57,44.43,44.54,413963.0,36.2108,36.3249,36.2108,36.3005,413963.0
2018-05-17 09:30:00,44.7,44.85,44.5,44.77,83649.0,36.4309,36.5531,36.2679,36.4879,83649.0
2018-05-17 09:35:00,44.76,44.98,44.74,44.86,70617.0,36.4798,36.6591,36.4635,36.5613,70617.0
2018-05-17 09:40:00,44.86,44.91,44.79,44.85,50530.0,36.5613,36.602,36.5042,36.5531,50530.0
2018-05-17 09:45:00,44.87,45.14,44.84,45.07,87321.0,36.5694,36.7895,36.545,36.7324,87321.0
2018-05-17 09:50:00,45.07,45.14,45.03,45.05,30798.0,36.7324,36.7895,36.6998,36.7161,30798.0
2018-05-17 09:55:00,45.05,45.2,45.03,45.2,51012.0,36.7161,36.8384,36.6998,36.8384,51012.0
2018-05-17 10:00:00,45.2,45.22,45.12,45.14,77966.0,36.8384,36.8547,36.7732,36.7895,77966.0
2018-05-17 10:05:00,45.15,45.17,45.07,45.11,39516.0,36.7976,36.8139,36.7324,36.765,39516.0
2018-05-17 10:10:00,45.1,45.19,45.1,45.18,52376.0,36.7569,36.8302,36.7569,36.8221,52376.0
2018-05-17 10:15:00,45.17,45.18,45.1,45.11,256923.0,36.8139,36.8221,36.7569,36.765,256923.0
2018-05-17 10:20:00,45.12,45.12,45.01,45.02,76538.0,36.7732,36.7732,36.6835,36.6917,76538.0
2018-05-17 10:25:00,45.03,45.06,44.93,44.98,51346.0,36.6998,36.7243,36.6183,36.6591,51346.0
2018-05-17 10:30:00,44.99,44.99,44.9,44.92,25257.0,36.6672,36.6672,36.5939,36.6102,25257.0
2018-05-17 10:35:00,44.93,44.99,44.89,44.9,34325.0,36.6183,36.6672,36.5857,36.5939,34325.0
2018-05-17 10:40:00,44.9,44.92,44.88,44.9,19088.0,36.5939,36.6102,36.5776,36.5939,19088.0
2018-05-17 10:45:00,44.91,44.94,44.89,44.9,17970.0,36.602,36.6265,36.5857,36.5939,17970.0
2018-05-17 10:50:00,44.91,44.98,44.91,44.96,21560.0,36.602,36.6591,36.602,36.6428,21560.0
2018-05-17 10:55:00,44.96,45.03,44.94,45.02,33704.0,36.6428,36.6998,36.6265,36.6917,33704.0
2018-05-17 11:00:00,45.01,45.1,45.0,45.07,72356.0,36.6835,36.7569,36.6754,36.7324,72356.0
2018-05-17 11:05:00,45.07,45.09,44.95,44.95,34380.0,36.7324,36.7487,36.6346,36.6346,34380.0
2018-05-17 11:10:00,44.96,44.98,44.9,44.97,48185.0,36.6428,36.6591,36.5939,36.6509,48185.0
2018-05-17 11:15:00,44.96,44.97,44.9,44.9,49828.0,36.6428,36.6509,36.5939,36.5939,49828.0
2018-05-17 11:20:00,44.9,44.9,44.82,44.84,34769.0,36.5939,36.5939,36.5287,36.545,34769.0
2018-05-17 11:25:00,44.84,44.86,44.81,44.82,16587.0,36.545,36.5613,36.5205,36.5287,16587.0
2018-05-17 11:30:00,44.81,44.82,44.76,44.77,16035.0,36.5205,36.5287,36.4798,36.4879,16035.0
2018-05-17 11:35:00,44.76,44.79,44.72,44.73,43669.0,36.4798,36.5042,36.4472,36.4553,43669.0
2018-05-17 11:40:00,44.73,44.77,44.73,44.74,24379.0,36.4553,36.4879,36.4553,36.4635,24379.0
2018-05-17 11:45:00,44.74,44.83,44.73,44.82,44728.0,36.4635,36.5368,36.4553,36.5287,44728.0
2018-05-17 11:50:00,44.82,44.82,44.72,44.74,33613.0,36.5287,36.5287,36.4472,36.4635,33613.0
2018-05-17 11:55:00,44.74,44.81,44.74,44.78,15460.0,36.4635,36.5205,36.4635,36.4961,15460.0
2018-05-17 12:00:00,44.77,44.77,44.73,44.73,8103.0,36.4879,36.4879,36.4553,36.4553,8103.0
2018-05-17 12:05:00,44.74,44.74,44.71,44.72,18276.0,36.4635,36.4635,36.439,36.4472,18276.0
2018-05-17 12:10:00,44.73,44.74,44.71,44.72,12314.0,36.4553,36.4635,36.439,36.4472,12314.0
2018-05-17 12:15:00,44.73,44.74,44.72,44.73,11026.0,36.4553,36.4635,36.4472,36.4553,11026.0
2018-05-17 12:20:00,44.73,44.74,44.71,44.72,15225.0,36.4553,36.4635,36.439,36.4472,15225.0
2018-05-17 12:25:00,44.72,44.74,44.71,44.73,14735.0,36.4472,36.4635,36.439,36.4553,14735.0
2018-05-17 12:30:00,44.74,44.77,44.74,44.75,37540.0,36.4635,36.4879,36.4635,36.4716,37540.0
2018-05-17 12:35:00,44.75,44.77,44.73,44.73,41108.0,36.4716,36.4879,36.4553,36.4553,41108.0
2018-05-17 12:40:00,44.73,44.8,44.71,44.79,113876.0,36.4553,36.5124,36.439,36.5042,113876.0
2018-05-17 12:45:00,44.79,44.81,44.78,44.8,9245.0,36.5042,36.5205,36.4961,36.5124,9245.0
2018-05-17 12:50:00,44.8,44.83,44.79,44.8,28194.0,36.5124,36.5368,36.5042,36.5124,28194.0
2018-05-17 12:55:00,44.8,44.87,44.79,44.82,13041.0,36.5124,36.5694,36.5042,36.5287,13041.0
2018-05-17 13:00:00,44.81,44.81,44.77,44.78,12224.0,36.5205,36.5205,36.4879,36.4961,12224.0
2018-05-17 13:05:00,44.78,44.78,44.74,44.76,8171.0,36.4961,36.4961,36.4635,36.4798,8171.0
2018-05-17 13:10:00,44.76,44.76,44.71,44.73,14951.0,36.4798,36.4798,36.439,36.4553,14951.0
2018-05-17 13:15:00,44.72,44.8,44.72,44.79,21579.0,36.4472,36.5124,36.4472,36.5042,21579.0
2018-05-17 13:20:00,44.79,44.81,44.79,44.8,10627.0,36.5042,36.5205,36.5042,36.5124,10627.0
2018-05-17 13:25:00,44.8,44.81,44.76,44.79,17174.0,36.5124,36.5205,36.4798,36.5042,17174.0
2018-05-17 13:30:00,44.79,44.81,44.76,44.77,7482.0,36.5042,36.5205,36.4798,36.4879,7482.0
2018-05-17 13:35:00,44.76,44.77,44.74,44.76,16409.0,36.4798,36.4879,36.4635,36.4798,16409.0
2018-05-17 13:40:00,44.77,44.77,44.7,44.7,18161.0,36.4879,36.4879,36.4309,36.4309,18161.0
2018-05-17 13:45:00,44.7,44.73,44.7,44.72,13787.0,36.4309,36.4553,36.4309,36.4472,13787.0
2018-05-17 13:50:00,44.73,44.73,44.68,44.69,9281.0,36.4553,36.4553,36.4146,36.4227,9281.0
2018-05-17 13:55:00,44.69,44.69,44.58,44.59,40525.0,36.4227,36.4227,36.3331,36.3412,40525.0
2018-05-17 14:00:00,44.59,44.61,44.5,44.52,44861.0,36.3412,36.3575,36.2679,36.2842,44861.0
2018-05-17 14:05:00,44.53,44.56,44.49,44.55,32751.0,36.2923,36.3168,36.2597,36.3086,32751.0
2018-05-17 14:10:00,44.55,44.65,44.55,44.64,31316.0,36.3086,36.3901,36.3086,36.382,31316.0
2018-05-17 14:15:00,44.63,44.66,44.6,44.66,16081.0,36.3738,36.3983,36.3494,36.3983,16081.0
2018-05-17 14:20:00,44.66,44.69,44.64,44.64,12696.0,36.3983,36.4227,36.382,36.382,12696.0
2018-05-17 14:25:00,44.65,44.72,44.64,44.69,22794.0,36.3901,36.4472,36.382,36.4227,22794.0
2018-05-17 14:30:00,44.69,44.72,44.68,44.68,13672.0,36.4227,36.4472,36.4146,36.4146,13672.0
2018-05-17 14:35:00,44.69,44.69,44.64,44.65,14160.0,36.4227,36.4227,36.382,36.3901,14160.0
2018-05-17 14:40:00,44.66,44.69,44.63,44.65,50117.0,36.3983,36.4227,36.3738,36.3901,50117.0
2018-05-17 14:45:00,44.64,44.75,44.64,44.69,68227.0,36.382,36.4716,36.382,36.4227,68227.0
2018-05-17 14:50:00,44.68,44.69,44.66,44.67,12677.0,36.4146,36.4227,36.3983,36.4064,12677.0
2018-05-17 14:55:00,44.68,44.74,44.67,44.73,32603.0,36.4146,36.4635,36.4064,36.4553,32603.0
2018-05-17 15:00:00,44.74,44.76,44.72,44.73,22394.0,36.4635,36.4798,36.4472,36.4553,22394.0
2018-05-17 15:05:00,44.73,44.77,44.73,44.77,21679.0,36.4553,36.4879,36.4553,36.4879,21679.0
2018-05-17 15:10:00,44.77,44.78,44.74,44.74,38016.0,36.4879,36.4961,36.4635,36.4635,38016.0
2018-05-17 15:15:00,44.73,44.74,44.67,44.73,54432.0,36.4553,36.4635,36.4064,36.4553,54432.0
2018-05-17 15:20:00,44.73,44.77,44.73,44.77,26964.0,36.4553,36.4879,36.4553,36.4879,26964.0
2018-05-17 15:25:00,44.77,44.77,44.75,44.75,42965.0,36.4879,36.4879,36.4716,36.4716,42965.0
2018-05-17 15:30:00,44.75,44.77,44.74,44.75,23806.0,36.4716,36.4879,36.4635,36.4716,23806.0
2018-05-17 15:35:00,44.75,44.8,44.74,44.78,45469.0,36.4716,36.5124,36.4635,36.4961,45469.0
2018-05-17 15:40:00,44.79,44.84,44.76,44.84,53598.0,36.5042,36.545,36.4798,36.545,53598.0
2018-05-17 15:45:00,44.84,44.9,44.83,44.89,109449.0,36.545,36.5939,36.5368,36.5857,109449.0
2018-05-17 15:50:00,44.89,44.9,44.86,44.87,75908.0,36.5857,36.5939,36.5613,36.5694,75908.0
2018-05-17 15:55:00,44.88,44.93,44.87,44.91,211223.0,36.5776,36.6183,36.5694,36.602,211223.0
2018-05-18 09:30:00,44.65,44.86,44.65,44.83,130760.0,36.3901,36.5613,36.3901,36.5368,130760.0
2018-05-18 09:35:00,44.82,44.91,44.78,44.87,47549.0,36.5287,36.602,36.4961,36.5694,47549.0
2018-05-18 09:40:00,44.87,44.88,44.72,44.73,48383.0,36.5694,36.5776,36.4472,36.4553,48383.0
2018-05-18 09:45:00,44.74,44.85,44.69,44.85,27895.0,36.4635,36.5531,36.4227,36.5531,27895.0
2018-05-18 09:50:00,44.85,44.86,44.76,44.86,43254.0,36.5531,36.5613,36.4798,36.5613,43254.0
2018-05-18 09:55:00,44.87,44.92,44.82,44.91,32579.0,36.5694,36.6102,36.5287,36.602,32579.0
2018-05-18 10:00:00,44.91,44.93,44.81,44.82,41844.0,36.602,36.6183,36.5205,36.5287,41844.0
2018-05-18 10:05:00,44.81,44.84,44.79,44.84,18224.0,36.5205,36.545,36.5042,36.545,18224.0
2018-05-18 10:10:00,44.83,44.84,44.77,44.84,27432.0,36.5368,36.545,36.4879,36.545,27432.0
2018-05-18 10:15:00,44.84,44.86,44.81,44.86,22579.0,36.545,36.5613,36.5205,36.5613,22579.0
2018-05-18 10:20:00,44.86,44.92,44.85,44.92,22076.0,36.5613,36.6102,36.5531,36.6102,22076.0
2018-05-18 10:25:00,44.91,44.96,44.91,44.94,14996.0,36.602,36.6428,36.602,36.6265,14996.0
2018-05-18 10:30:00,44.94,44.96,44.91,44.93,17389.0,36.6265,36.6428,36.602,36.6183,17389.0
2018-05-18 10:35:00,44.92,44.98,44.92,44.95,19820.0,36.6102,36.6591,36.6102,36.6346,19820.0
2018-05-18 10:40:00,44.96,44.97,44.95,44.97,20628.0,36.6428,36.6509,36.6346,36.6509,20628.0
2018-05-18 10:45:00,44.96,44.99,44.96,44.99,24325.0,36.6428,36.6672,36.6428,36.6672,24325.0
2018-05-18 10:50:00,44.99,44.99,44.92,44.92,15075.0,36.6672,36.6672,36.6102,36.6102,15075.0
2018-05-18 10:55:00,44.92,44.92,44.84,44.88,66656.0,36.6102,36.6102,36.545,36.5776,66656.0
2018-05-18 11:00:00,44.88,44.89,44.84,44.89,134269.0,36.5776,36.5857,36.545,36.5857,134269.0
2018-05-18 11:05:00,44.89,44.91,44.84,44.87,14694.0,36.5857,36.602,36.545,36.5694,14694.0
2018-05-18 11:10:00,44.87,44.92,44.86,44.88,22385.0,36.5694,36.6102,36.5613,36.5776,22385.0
2018-05-18 11:15:00,44.87,44.88,44.82,44.85,14936.0,36.5694,36.5776,36.5287,36.5531,14936.0
2018-05-18 11:20:00,44.85,44.86,44.78,44.79,106648.0,36.5531,36.5613,36.4961,36.5042,106648.0
2018-05-18 11:25:00,44.79,44.82,44.76,44.81,22250.0,36.5042,36.5287,36.4798,36.5205,22250.0
2018-05-18 11:30:00,44.81,44.87,44.81,44.84,134394.0,36.5205,36.5694,36.5205,36.545,134394.0
2018-05-18 11:35:00,44.85,44.91,44.85,44.91,29268.0,36.5531,36.602,36.5531,36.602,29268.0
2018-05-18 11:40:00,44.92,44.97,44.9,44.97,29117.0,36.6102,36.6509,36.5939,36.6509,29117.0
2018-05-18 11:45:00,44.96,44.97,44.9,44.9,22156.0,36.6428,36.6509,36.5939,36.5939,22156.0
2018-05-18 11:50:00,44.9,44.93,44.9,44.9,21438.0,36.5939,36.6183,36.5939,36.5939,21438.0
2018-05-18 11:55:00,44.9,44.93,44.9,44.93,28342.0,36.5939,36.6183,36.5939,36.6183,28342.0
2018-05-18 12:00:00,44.92,44.92,44.86,44.89,19424.0,36.6102,36.6102,36.5613,36.5857,19424.0
2018-05-18 12:05:00,44.89,44.92,44.89,44.91,11715.0,36.5857,36.6102,36.5857,36.602,11715.0
2018-05-18 12:10:00,44.91,44.92,44.88,44.89,16794.0,36.602,36.6102,36.5776,36.5857,16794.0
2018-05-18 12:15:00,44.9,44.92,44.89,44.91,13850.0,36.5939,36.6102,36.5857,36.602,13850.0
2018-05-18 12:20:00,44.91,44.92,44.86,44.87,9334.0,36.602,36.6102,36.5613,36.5694,9334.0
2018-05-18 12:25:00,44.87,44.9,44.86,44.9,15642.0,36.5694,36.5939,36.5613,36.5939,15642.0
2018-05-18 12:30:00,44.9,44.92,44.89,44.91,49743.0,36.5939,36.6102,36.5857,36.602,49743.0
2018-05-18 12:35:00,44.9,44.91,44.89,44.91,7669.0,36.5939,36.602,36.5857,36.602,7669.0
2018-05-18 12:40:00,44.91,44.93,44.91,44.93,11103.0,36.602,36.6183,36.602,36.6183,11103.0
2018-05-18 12:45:00,44.93,44.93,44.92,44.93,6434.0,36.6183,36.6183,36.6102,36.6183,6434.0
2018-05-18 12:50:00,44.92,44.93,44.87,44.88,20275.0,36.6102,36.6183,36.5694,36.5776,20275.0
2018-05-18 12:55:00,44.89,44.92,44.87,44.92,13364.0,36.5857,36.6102,36.5694,36.6102,13364.0
2018-05-18 13:00:00,44.91,44.92,44.83,44.87,17863.0,36.602,36.6102,36.5368,36.5694,17863.0
2018-05-18 13:05:00,44.87,44.91,44.87,44.9,7617.0,36.5694,36.602,36.5694,36.5939,7617.0
2018-05-18 13:10:00,44.9,44.95,44.89,44.94,12722.0,36.5939,36.6346,36.5857,36.6265,12722.0
2018-05-18 13:15:00,44.95,44.98,44.94,44.97,12729.0,36.6346,36.6591,36.6265,36.6509,12729.0
2018-05-18 13:20:00,44.97,44.97,44.94,44.96,13311.0,36.6509,36.6509,36.6265,36.6428,13311.0
2018-05-18 13:25:00,44.95,44.96,44.93,44.96,22460.0,36.6346,36.6428,36.6183,36.6428,22460.0
2018-05-18 13:30:00,44.96,44.98,44.94,44.94,18577.0,36.6428,36.6591,36.6265,36.6265,18577.0
2018-05-18 13:35:00,44.94,44.98,44.94,44.97,10478.0,36.6265,36.6591,36.6265,36.6509,10478.0
2018-05-18 13:40:00,44.98,44.99,44.95,44.97,15062.0,36.6591,36.6672,36.6346,36.6509,15062.0
2018-05-18 13:45:00,44.97,44.99,44.96,44.98,17267.0,36.6509,36.6672,36.6428,36.6591,17267.0
2018-05-18 13:50:00,44.98,44.99,44.96,44.98,12632.0,36.6591,36.6672,36.6428,36.6591,12632.0
2018-05-18 13:55:00,44.98,44.99,44.94,44.94,19428.0,36.6591,36.6672,36.6265,36.6265,19428.0
2018-05-18 14:00:00,44.94,44.96,44.92,44.96,18533.0,36.6265,36.6428,36.6102,36.6428,18533.0
2018-05-18 14:05:00,44.96,44.98,44.95,44.98,30438.0,36.6428,36.6591,36.6346,36.6591,30438.0
2018-05-18 14:10:00,44.98,45.01,44.97,45.0,33649.0,36.6591,36.6835,36.6509,36.6754,33649.0
2018-05-18 14:15:00,44.99,45.02,44.98,45.02,43486.0,36.6672,36.6917,36.6591,36.6917,43486.0
2018-05-18 14:20:00,45.02,45.06,45.01,45.04,14999.0,36.6917,36.7243,36.6835,36.708,14999.0
2018-05-18 14:25:00,45.04,45.04,45.01,45.04,13295.0,36.708,36.708,36.6835,36.708,13295.0
2018-05-18 14:30:00,45.03,45.05,45.02,45.05,10546.0,36.6998,36.7161,36.6917,36.7161,10546.0
2018-05-18 14:35:00,45.05,45.06,45.04,45.05,8809.0,36.7161,36.7243,36.708,36.7161,8809.0
2018-05-18 14:40:00,45.05,45.09,45.04,45.05,18250.0,36.7161,36.7487,36.708,36.7161,18250.0
2018-05-18 14:45:00,45.04,45.04,45.02,45.03,16088.0,36.708,36.708,36.6917,36.6998,16088.0
2018-05-18 14:50:00,45.03,45.04,45.0,45.0,13886.0,36.6998,36.708,36.6754,36.6754,13886.0
2018-05-18 14:55:00,45.01,45.01,44.98,45.0,23426.0,36.6835,36.6835,36.6591,36.6754,23426.0
2018-05-18 15:00:00,45.0,45.01,44.97,45.0,55232.0,36.6754,36.6835,36.6509,36.6754,55232.0
2018-05-18 15:05:00,45.01,45.05,45.0,45.05,45631.0,36.6835,36.7161,36.6754,36.7161,45631.0
2018-05-18 15:10:00,45.05,45.16,45.04,45.15,70380.0,36.7161,36.8058,36.708,36.7976,70380.0
2018-05-18 15:15:00,45.15,45.15,45.06,45.07,18770.0,36.7976,36.7976,36.7243,36.7324,18770.0
2018-05-18 15:20:00,45.07,45.11,45.06,45.09,54564.0,36.7324,36.765,36.7243,36.7487,54564.0
2018-05-18 15:25:00,45.09,45.1,45.07,45.09,22052.0,36.7487,36.7569,36.7324,36.7487,22052.0
2018-05-18 15:30:00,45.1,45.11,45.08,45.11,65519.0,36.7569,36.765,36.7406,36.765,65519.0
2018-05-18 15:35:00,45.11,45.13,45.07,45.07,72520.0,36.765,36.7813,36.7324,36.7324,72520.0
2018-05-18 15:40:00,45.08,45.1,45.05,45.06,77586.0,36.7406,36.7569,36.7161,36.7243,77586.0
2018-05-18 15:45:00,45.06,45.06,45.0,45.04,104255.0,36.7243,36.7243,36.6754,36.708,104255.0
2018-05-18 15:50:00,45.03,45.04,45.0,45.01,130399.0,36.6998,36.708,36.6754,36.6835,130399.0
2018-05-18 15:55:00,45.01,45.04,44.99,45.02,310215.0,36.6835,36.708,36.6672,36.6917,310215.0
2018-05-21 09:30:00,45.25,45.49,45.25,45.38,120238.0,36.8791,37.0747,36.8791,36.9851,120238.0
2018-05-21 09:35:00,45.39,45.46,45.3,45.41,41105.0,36.9932,37.0503,36.9199,37.0095,41105.0
2018-05-21 09:40:00,45.41,45.73,45.38,45.71,72602.0,37.0095,37.2703,36.9851,37.254,72602.0
2018-05-21 09:45:00,45.71,45.71,45.46,45.47,39799.0,37.254,37.254,37.0503,37.0584,39799.0
2018-05-21 09:50:00,45.49,45.55,45.46,45.47,40226.0,37.0747,37.1236,37.0503,37.0584,40226.0
2018-05-21 09:55:00,45.47,45.52,45.42,45.47,89932.0,37.0584,37.0992,37.0177,37.0584,89932.0
2018-05-21 10:00:00,45.47,45.52,45.45,45.5,37736.0,37.0584,37.0992,37.0421,37.0829,37736.0
2018-05-21 10:05:00,45.5,45.54,45.45,45.46,31398.0,37.0829,37.1155,37.0421,37.0503,31398.0
2018-05-21 10:10:00,45.46,45.46,45.37,45.37,62716.0,37.0503,37.0503,36.9769,36.9769,62716.0
2018-05-21 10:15:00,45.38,45.39,45.33,45.34,25486.0,36.9851,36.9932,36.9443,36.9525,25486.0
2018-05-21 10:20:00,45.35,45.36,45.28,45.3,35293.0,36.9606,36.9688,36.9036,36.9199,35293.0
2018-05-21 10:25:00,45.31,45.32,45.28,45.29,34573.0,36.928,36.9362,36.9036,36.9117,34573.0
2018-05-21 10:30:00,45.29,45.33,45.27,45.3,26087.0,36.9117,36.9443,36.8954,36.9199,26087.0
2018-05-21 10:35:00,45.3,45.38,45.3,45.33,50562.0,36.9199,36.9851,36.9199,36.9443,50562.0
2018-05-21 10:40:00,45.33,45.42,45.33,45.37,22725.0,36.9443,37.0177,36.9443,36.9769,22725.0
2018-05-21 10:45:00,45.37,45.39,45.32,45.36,64406.0,36.9769,36.9932,36.9362,36.9688,64406.0
2018-05-21 10:50:00,45.35,45.36,45.31,45.32,47809.0,36.9606,36.9688,36.928,36.9362,47809.0
2018-05-21 10:55:00,45.32,45.32,45.29,45.3,17858.0,36.9362,36.9362,36.9117,36.9199,17858.0
2018-05-21 11:00:00,45.3,45.34,45.29,45.34,26753.0,36.9199,36.9525,36.9117,36.9525,26753.0
2018-05-21 11:05:00,45.34,45.34,45.28,45.28,37434.0,36.9525,36.9525,36.9036,36.9036,37434.0
2018-05-21 11:10:00,45.28,45.29,45.23,45.24,44614.0,36.9036,36.9117,36.8628,36.871,44614.0
2018-05-21 11:15:00,45.24,45.28,45.23,45.26,25784.0,36.871,36.9036,36.8628,36.8873,25784.0
2018-05-21 11:20:00,45.26,45.26,45.15,45.17,26888.0,36.8873,36.8873,36.7976,36.8139,26888.0
2018-05-21 11:25:00,45.17,45.17,45.09,45.09,22992.0,36.8139,36.8139,36.7487,36.7487,22992.0
2018-05-21 11:30:00,45.1,45.11,45.05,45.06,27263.0,36.7569,36.765,36.7161,36.7243,27263.0
2018-05-21 11:35:00,45.05,45.06,45.02,45.03,22158.0,36.7161,36.7243,36.6917,36.6998,22158.0
2018-05-21 11:40:00,45.03,45.06,45.0,45.05,17252.0,36.6998,36.7243,36.6754,36.7161,17252.0
2018-05-21 11:45:00,45.05,45.05,45.0,45.02,15768.0,36.7161,36.7161,36.6754,36.6917,15768.0
2018-05-21 11:50:00,45.02,45.04,45.01,45.02,14434.0,36.6917,36.708,36.6835,36.6917,14434.0
2018-05-21 11:55:00,45.02,45.02,44.99,45.01,11926.0,36.6917,36.6917,36.6672,36.6835,11926.0
2018-05-21 12:00:00,45.01,45.02,44.97,45.02,16734.0,36.6835,36.6917,36.6509,36.6917,16734.0
2018-05-21 12:05:00,45.02,45.02,45.0,45.01,6503.0,36.6917,36.6917,36.6754,36.6835,6503.0
2018-05-21 12:10:00,45.0,45.1,45.0,45.1,19002.0,36.6754,36.7569,36.6754,36.7569,19002.0
2018-05-21 12:15:00,45.1,45.11,45.05,45.08,17115.0,36.7569,36.765,36.7161,36.7406,17115.0
2018-05-21 12:20:00,45.07,45.08,45.06,45.07,6063.0,36.7324,36.7406,36.7243,36.7324,6063.0
2018-05-21 12:25:00,45.07,45.08,45.06,45.08,6811.0,36.7324,36.7406,36.7243,36.7406,6811.0
2018-05-21 12:30:00,45.08,45.09,45.06,45.06,9977.0,36.7406,36.7487,36.7243,36.7243,9977.0
2018-05-21 12:35:00,45.06,45.07,45.02,45.03,92927.0,36.7243,36.7324,36.6917,36.6998,92927.0
2018-05-21 12:40:00,45.03,45.04,45.01,45.04,13608.0,36.6998,36.708,36.6835,36.708,13608.0
2018-05-21 12:45:00,45.04,45.04,45.01,45.01,8787.0,36.708,36.708,36.6835,36.6835,8787.0
2018-05-21 12:50:00,45.02,45.03,45.0,45.01,9974.0,36.6917,36.6998,36.6754,36.6835,9974.0
2018-05-21 12:55:00,45.0,45.03,45.0,45.0,8663.0,36.6754,36.6998,36.6754,36.6754,8663.0
2018-05-21 13:00:00,45.01,45.02,45.0,45.02,8012.0,36.6835,36.6917,36.6754,36.6917,8012.0
2018-05-21 13:05:00,45.01,45.03,45.0,45.03,7830.0,36.6835,36.6998,36.6754,36.6998,7830.0
2018-05-21 13:10:00,45.03,45.04,45.01,45.01,9527.0,36.6998,36.708,36.6835,36.6835,9527.0
2018-05-21 13:15:00,45.01,45.02,45.0,45.02,8237.0,36.6835,36.6917,36.6754,36.6917,8237.0
2018-05-21 13:20:00,45.02,45.02,44.99,45.0,8267.0,36.6917,36.6917,36.6672,36.6754,8267.0
2018-05-21 13:25:00,45.0,45.01,44.99,45.0,9622.0,36.6754,36.6835,36.6672,36.6754,9622.0
2018-05-21 13:30:00,45.0,45.0,44.98,44.98,11233.0,36.6754,36.6754,36.6591,36.6591,11233.0
2018-05-21 13:35:00,44.98,45.02,44.98,45.02,14064.0,36.6591,36.6917,36.6591,36.6917,14064.0
2018-05-21 13:40:00,45.02,45.04,45.01,45.03,7110.0,36.6917,36.708,36.6835,36.6998,7110.0
2018-05-21 13:45:00,45.03,45.04,45.02,45.02,9840.0,36.6998,36.708,36.6917,36.6917,9840.0
2018-05-21 13:50:00,45.02,45.02,45.0,45.0,6589.0,36.6917,36.6917,36.6754,36.6754,6589.0
2018-05-21 13:55:00,45.01,45.01,45.0,45.01,8222.0,36.6835,36.6835,36.6754,36.6835,8222.0
2018-05-21 14:00:00,45.01,45.01,44.98,45.01,23498.0,36.6835,36.6835,36.6591,36.6835,23498.0
2018-05-21 14:05:00,45.0,45.04,45.0,45.04,44104.0,36.6754,36.708,36.6754,36.708,44104.0
2018-05-21 14:10:00,45.03,45.05,45.02,45.02,12434.0,36.6998,36.7161,36.6917,36.6917,12434.0
2018-05-21 14:15:00,45.02,45.07,45.01,45.07,19587.0,36.6917,36.7324,36.6835,36.7324,19587.0
2018-05-21 14:20:00,45.07,45.13,45.07,45.12,32296.0,36.7324,36.7813,36.7324,36.7732,32296.0
2018-05-21 14:25:00,45.12,45.13,45.11,45.12,12484.0,36.7732,36.7813,36.765,36.7732,12484.0
2018-05-21 14:30:00,45.12,45.12,45.08,45.12,22747.0,36.7732,36.7732,36.7406,36.7732,22747.0
2018-05-21 14:35:00,45.12,45.13,45.1,45.11,14114.0,36.7732,36.7813,36.7569,36.765,14114.0
2018-05-21 14:40:00,45.11,45.16,45.11,45.15,10809.0,36.765,36.8058,36.765,36.7976,10809.0
2018-05-21 14:45:00,45.15,45.18,45.14,45.16,16060.0,36.7976,36.8221,36.7895,36.8058,16060.0
2018-05-21 14:50:00,45.17,45.18,45.15,45.16,10067.0,36.8139,36.8221,36.7976,36.8058,10067.0
2018-05-21 14:55:00,45.16,45.17,45.15,45.17,9797.0,36.8058,36.8139,36.7976,36.8139,9797.0
2018-05-21 15:00:00,45.16,45.19,45.16,45.16,16814.0,36.8058,36.8302,36.8058,36.8058,16814.0
2018-05-21 15:05:00,45.16,45.17,45.12,45.13,26855.0,36.8058,36.8139,36.7732,36.7813,26855.0
2018-05-21 15:10:00,45.14,45.16,45.12,45.15,13845.0,36.7895,36.8058,36.7732,36.7976,13845.0
2018-05-21 15:15:00,45.14,45.15,45.1,45.12,26142.0,36.7895,36.7976,36.7569,36.7732,26142.0
2018-05-21 15:20:00,45.12,45.12,45.09,45.09,16618.0,36.7732,36.7732,36.7487,36.7487,16618.0
2018-05-21 15:25:00,45.09,45.12,45.06,45.09,67801.0,36.7487,36.7732,36.7243,36.7487,67801.0
2018-05-21 15:30:00,45.1,45.13,45.09,45.11,25032.0,36.7569,36.7813,36.7487,36.765,25032.0
2018-05-21 15:35:00,45.11,45.14,45.09,45.13,36808.0,36.765,36.7895,36.7487,36.7813,36808.0
2018-05-21 15:40:00,45.13,45.15,45.12,45.13,33273.0,36.7813,36.7976,36.7732,36.7813,33273.0
2018-05-21 15:45:00,45.13,45.18,45.12,45.18,64436.0,36.7813,36.8221,36.7732,36.8221,64436.0
2018-05-21 15:50:00,45.18,45.22,45.17,45.21,87925.0,36.8221,36.8547,36.8139,36.8465,87925.0
2018-05-21 15:55:00,45.21,45.22,45.17,45.18,149658.0,36.8465,36.8547,36.8139,36.8221,149658.0
2018-05-22 09:30:00,45.32,45.32,45.03,45.13,53623.0,36.9362,36.9362,36.6998,36.7813,53623.0
2018-05-22 09:35:00,45.12,45.28,45.12,45.19,19108.0,36.7732,36.9036,36.7732,36.8302,19108.0
2018-05-22 09:40:00,45.19,45.3,45.13,45.3,17152.0,36.8302,36.9199,36.7813,36.9199,17152.0
2018-05-22 09:45:00,45.3,45.35,45.28,45.35,30742.0,36.9199,36.9606,36.9036,36.9606,30742.0
2018-05-22 09:50:00,45.34,45.4,45.31,45.36,40831.0,36.9525,37.0014,36.928,36.9688,40831.0
2018-05-22 09:55:00,45.35,45.37,45.27,45.29,24971.0,36.9606,36.9769,36.8954,36.9117,24971.0
2018-05-22 10:00:00,45.3,45.38,45.27,45.36,17260.0,36.9199,36.9851,36.8954,36.9688,17260.0
2018-05-22 10:05:00,45.36,45.4,45.34,45.38,14110.0,36.9688,37.0014,36.9525,36.9851,14110.0
2018-05-22 10:10:00,45.37,45.39,45.23,45.23,29233.0,36.9769,36.9932,36.8628,36.8628,29233.0
2018-05-22 10:15:00,45.21,45.24,45.19,45.23,22975.0,36.8465,36.871,36.8302,36.8628,22975.0
2018-05-22 10:20:00,45.23,45.27,45.22,45.25,13153.0,36.8628,36.8954,36.8547,36.8791,13153.0
2018-05-22 10:25:00,45.27,45.32,45.27,45.3,14429.0,36.8954,36.9362,36.8954,36.9199,14429.0
2018-05-22 10:30:00,45.3,45.35,45.28,45.31,22928.0,36.9199,36.9606,36.9036,36.928,22928.0
2018-05-22 10:35:00,45.3,45.32,45.27,45.29,26651.0,36.9199,36.9362,36.8954,36.9117,26651.0
2018-05-22 10:40:00,45.29,45.31,45.24,45.24,56848.0,36.9117,36.928,36.871,36.871,56848.0
2018-05-22 10:45:00,45.25,45.25,45.2,45.2,15650.0,36.8791,36.8791,36.8384,36.8384,15650.0
2018-05-22 10:50:00,45.2,45.21,45.17,45.19,20517.0,36.8384,36.8465,36.8139,36.8302,20517.0
2018-05-22 10:55:00,45.18,45.18,45.15,45.16,12299.0,36.8221,36.8221,36.7976,36.8058,12299.0
2018-05-22 11:00:00,45.17,45.26,45.16,45.25,20733.0,36.8139,36.8873,36.8058,36.8791,20733.0
2018-05-22 11:05:00,45.26,45.3,45.26,45.27,6389.0,36.8873,36.9199,36.8873,36.8954,6389.0
2018-05-22 11:10:00,45.27,45.32,45.27,45.27,10562.0,36.8954,36.9362,36.8954,36.8954,10562.0
2018-05-22 11:15:00,45.28,45.3,45.26,45.28,13243.0,36.9036,36.9199,36.8873,36.9036,13243.0
2018-05-22 11:20:00,45.29,45.32,45.28,45.32,6712.0,36.9117,36.9362,36.9036,36.9362,6712.0
2018-05-22 11:25:00,45.33,45.34,45.29,45.3,18529.0,36.9443,36.9525,36.9117,36.9199,18529.0
2018-05-22 11:30:00,45.29,45.3,45.22,45.24,17078.0,36.9117,36.9199,36.8547,36.871,17078.0
2018-05-22 11:35:00,45.24,45.26,45.23,45.23,6932.0,36.871,36.8873,36.8628,36.8628,6932.0
2018-05-22 11:40:00,45.23,45.24,45.19,45.21,18837.0,36.8628,36.871,36.8302,36.8465,18837.0
2018-05-22 11:45:00,45.21,45.22,45.19,45.21,7032.0,36.8465,36.8547,36.8302,36.8465,7032.0
2018-05-22 11:50:00,45.21,45.21,45.18,45.19,5988.0,36.8465,36.8465,36.8221,36.8302,5988.0
2018-05-22 11:55:00,45.18,45.2,45.15,45.18,25212.0,36.8221,36.8384,36.7976,36.8221,25212.0
2018-05-22 12:00:00,45.18,45.25,45.18,45.23,12476.0,36.8221,36.8791,36.8221,36.8628,12476.0
2018-05-22 12:05:00,45.22,45.23,45.19,45.19,6465.0,36.8547,36.8628,36.8302,36.8302,6465.0
2018-05-22 12:10:00,45.19,45.21,45.18,45.2,6030.0,36.8302,36.8465,36.8221,36.8384,6030.0
2018-05-22 12:15:00,45.21,45.21,45.18,45.19,34312.0,36.8465,36.8465,36.8221,36.8302,34312.0
2018-05-22 12:20:00,45.19,45.21,45.18,45.21,12946.0,36.8302,36.8465,36.8221,36.8465,12946.0
2018-05-22 12:25:00,45.2,45.21,45.17,45.18,8787.0,36.8384,36.8465,36.8139,36.8221,8787.0
2018-05-22 12:30:00,45.18,45.21,45.17,45.18,16378.0,36.8221,36.8465,36.8139,36.8221,16378.0
2018-05-22 12:35:00,45.18,45.22,45.17,45.22,9574.0,36.8221,36.8547,36.8139,36.8547,9574.0
2018-05-22 12:40:00,45.22,45.25,45.2,45.2,13689.0,36.8547,36.8791,36.8384,36.8384,13689.0
2018-05-22 12:45:00,45.21,45.21,45.18,45.19,9194.0,36.8465,36.8465,36.8221,36.8302,9194.0
2018-05-22 12:50:00,45.18,45.23,45.18,45.23,8303.0,36.8221,36.8628,36.8221,36.8628,8303.0
2018-05-22 12:55:00,45.23,45.23,45.19,45.19,16589.0,36.8628,36.8628,36.8302,36.8302,16589.0
2018-05-22 13:00:00,45.19,45.19,45.16,45.16,6119.0,36.8302,36.8302,36.8058,36.8058,6119.0
2018-05-22 13:05:00,45.16,45.16,45.14,45.15,4322.0,36.8058,36.8058,36.7895,36.7976,4322.0
2018-05-22 13:10:00,45.15,45.15,45.1,45.11,14701.0,36.7976,36.7976,36.7569,36.765,14701.0
2018-05-22 13:15:00,45.1,45.11,45.06,45.07,23318.0,36.7569,36.765,36.7243,36.7324,23318.0
2018-05-22 13:20:00,45.07,45.08,45.06,45.07,28985.0,36.7324,36.7406,36.7243,36.7324,28985.0
2018-05-22 13:25:00,45.08,45.08,45.05,45.05,7824.0,36.7406,36.7406,36.7161,36.7161,7824.0
2018-05-22 13:30:00,45.05,45.08,45.04,45.05,16955.0,36.7161,36.7406,36.708,36.7161,16955.0
2018-05-22 13:35:00,45.05,45.06,45.04,45.04,6794.0,36.7161,36.7243,36.708,36.708,6794.0
2018-05-22 13:40:00,45.04,45.05,45.0,45.01,22650.0,36.708,36.7161,36.6754,36.6835,22650.0
2018-05-22 13:45:00,45.01,45.11,45.0,45.11,14934.0,36.6835,36.765,36.6754,36.765,14934.0
2018-05-22 13:50:00,45.11,45.11,45.08,45.09,9178.0,36.765,36.765,36.7406,36.7487,9178.0
2018-05-22 13:55:00,45.08,45.1,45.07,45.08,12261.0,36.7406,36.7569,36.7324,36.7406,12261.0
2018-05-22 14:00:00,45.08,45.13,45.07,45.11,18912.0,36.7406,36.7813,36.7324,36.765,18912.0
2018-05-22 14:05:00,45.11,45.11,45.06,45.06,14220.0,36.765,36.765,36.7243,36.7243,14220.0
2018-05-22 14:10:00,45.07,45.1,45.06,45.09,7146.0,36.7324,36.7569,36.7243,36.7487,7146.0
2018-05-22 14:15:00,45.09,45.09,45.05,45.05,9308.0,36.7487,36.7487,36.7161,36.7161,9308.0
2018-05-22 14:20:00,45.05,45.09,45.05,45.08,15795.0,36.7161,36.7487,36.7161,36.7406,15795.0
2018-05-22 14:25:00,45.08,45.08,45.05,45.07,16209.0,36.7406,36.7406,36.7161,36.7324,16209.0
2018-05-22 14:30:00,45.07,45.1,45.07,45.09,11156.0,36.7324,36.7569,36.7324,36.7487,11156.0
2018-05-22 14:35:00,45.09,45.09,45.06,45.07,9266.0,36.7487,36.7487,36.7243,36.7324,9266.0
2018-05-22 14:40:00,45.06,45.07,45.03,45.03,10099.0,36.7243,36.7324,36.6998,36.6998,10099.0
2018-05-22 14:45:00,45.04,45.05,45.03,45.05,17021.0,36.708,36.7161,36.6998,36.7161,17021.0
2018-05-22 14:50:00,45.05,45.09,45.04,45.09,8807.0,36.7161,36.7487,36.708,36.7487,8807.0
2018-05-22 14:55:00,45.09,45.09,45.03,45.04,23205.0,36.7487,36.7487,36.6998,36.708,23205.0
2018-05-22 15:00:00,45.04,45.05,45.02,45.04,11636.0,36.708,36.7161,36.6917,36.708,11636.0
2018-05-22 15:05:00,45.03,45.04,45.01,45.03,12936.0,36.6998,36.708,36.6835,36.6998,12936.0
2018-05-22 15:10:00,45.02,45.05,45.02,45.04,21382.0,36.6917,36.7161,36.6917,36.708,21382.0
2018-05-22 15:15:00,45.04,45.04,45.01,45.01,18816.0,36.708,36.708,36.6835,36.6835,18816.0
2018-05-22 15:20:00,45.02,45.02,44.97,44.98,16421.0,36.6917,36.6917,36.6509,36.6591,16421.0
2018-05-22 15:25:00,44.97,44.97,44.96,44.97,17206.0,36.6509,36.6509,36.6428,36.6509,17206.0
2018-05-22 15:30:00,44.96,44.97,44.89,44.93,42614.0,36.6428,36.6509,36.5857,36.6183,42614.0
2018-05-22 15:35:00,44.93,44.93,44.87,44.88,29559.0,36.6183,36.6183,36.5694,36.5776,29559.0
2018-05-22 15:40:00,44.88,44.91,44.86,44.86,29680.0,36.5776,36.602,36.5613,36.5613,29680.0
2018-05-22 15:45:00,44.86,44.86,44.82,44.82,71554.0,36.5613,36.5613,36.5287,36.5287,71554.0
2018-05-22 15:50:00,44.83,44.84,44.81,44.84,55451.0,36.5368,36.545,36.5205,36.545,55451.0
2018-05-22 15:55:00,44.84,44.97,44.83,44.94,268704.0,36.545,36.6509,36.5368,36.6265,268704.0
2018-05-23 09:30:00,44.77,44.9,44.66,44.81,44008.0,36.4879,36.5939,36.3983,36.5205,44008.0
2018-05-23 09:35:00,44.82,44.82,44.69,44.75,22755.0,36.5287,36.5287,36.4227,36.4716,22755.0
2018-05-23 09:40:00,44.74,44.77,44.71,44.75,34426.0,36.4635,36.4879,36.439,36.4716,34426.0
2018-05-23 09:45:00,44.73,44.76,44.68,44.71,18782.0,36.4553,36.4798,36.4146,36.439,18782.0
2018-05-23 09:50:00,44.73,44.79,44.7,44.72,47071.0,36.4553,36.5042,36.4309,36.4472,47071.0
2018-05-23 09:55:00,44.73,44.73,44.6,44.6,27825.0,36.4553,36.4553,36.3494,36.3494,27825.0
2018-05-23 10:00:00,44.61,44.68,44.61,44.66,20559.0,36.3575,36.4146,36.3575,36.3983,20559.0
2018-05-23 10:05:00,44.66,44.7,44.65,44.67,29211.0,36.3983,36.4309,36.3901,36.4064,29211.0
2018-05-23 10:10:00,44.68,44.73,44.66,44.72,25022.0,36.4146,36.4553,36.3983,36.4472,25022.0
2018-05-23 10:15:00,44.72,44.77,44.72,44.77,22353.0,36.4472,36.4879,36.4472,36.4879,22353.0
2018-05-23 10:20:00,44.78,44.81,44.77,44.77,16108.0,36.4961,36.5205,36.4879,36.4879,16108.0
2018-05-23 10:25:00,44.78,44.8,44.77,44.79,16966.0,36.4961,36.5124,36.4879,36.5042,16966.0
2018-05-23 10:30:00,44.79,44.79,44.75,44.76,18036.0,36.5042,36.5042,36.4716,36.4798,18036.0
2018-05-23 10:35:00,44.75,44.75,44.68,44.68,9092.0,36.4716,36.4716,36.4146,36.4146,9092.0
2018-05-23 10:40:00,44.68,44.69,44.65,44.66,11795.0,36.4146,36.4227,36.3901,36.3983,11795.0
2018-05-23 10:45:00,44.66,44.66,44.56,44.58,30371.0,36.3983,36.3983,36.3168,36.3331,30371.0
2018-05-23 10:50:00,44.58,44.65,44.56,44.62,33297.0,36.3331,36.3901,36.3168,36.3657,33297.0
2018-05-23 10:55:00,44.62,44.63,44.6,44.62,16294.0,36.3657,36.3738,36.3494,36.3657,16294.0
2018-05-23 11:00:00,44.63,44.67,44.62,44.64,17417.0,36.3738,36.4064,36.3657,36.382,17417.0
2018-05-23 11:05:00,44.64,44.64,44.61,44.62,14535.0,36.382,36.382,36.3575,36.3657,14535.0
2018-05-23 11:10:00,44.62,44.64,44.6,44.63,25139.0,36.3657,36.382,36.3494,36.3738,25139.0
2018-05-23 11:15:00,44.64,44.71,44.64,44.66,17251.0,36.382,36.439,36.382,36.3983,17251.0
2018-05-23 11:20:00,44.67,44.68,44.66,44.68,22187.0,36.4064,36.4146,36.3983,36.4146,22187.0
2018-05-23 11:25:00,44.68,44.68,44.64,44.66,10417.0,36.4146,36.4146,36.382,36.3983,10417.0
2018-05-23 11:30:00,44.66,44.75,44.66,44.74,24977.0,36.3983,36.4716,36.3983,36.4635,24977.0
2018-05-23 11:35:00,44.74,44.75,44.64,44.65,16330.0,36.4635,36.4716,36.382,36.3901,16330.0
2018-05-23 11:40:00,44.65,44.66,44.63,44.66,9300.0,36.3901,36.3983,36.3738,36.3983,9300.0
2018-05-23 11:45:00,44.66,44.68,44.63,44.63,11089.0,36.3983,36.4146,36.3738,36.3738,11089.0
2018-05-23 11:50:00,44.64,44.65,44.62,44.63,16436.0,36.382,36.3901,36.3657,36.3738,16436.0
2018-05-23 11:55:00,44.63,44.65,44.6,44.6,9191.0,36.3738,36.3901,36.3494,36.3494,9191.0
2018-05-23 12:00:00,44.61,44.62,44.61,44.62,2800.0,36.3575,36.3657,36.3575,36.3657,2800.0
2018-05-23 12:05:00,44.62,44.62,44.55,44.59,40721.0,36.3657,36.3657,36.3086,36.3412,40721.0
2018-05-23 12:10:00,44.59,44.59,44.57,44.58,6653.0,36.3412,36.3412,36.3249,36.3331,6653.0
2018-05-23 12:15:00,44.58,44.59,44.53,44.53,18527.0,36.3331,36.3412,36.2923,36.2923,18527.0
2018-05-23 12:20:00,44.53,44.53,44.48,44.49,23665.0,36.2923,36.2923,36.2516,36.2597,23665.0
2018-05-23 12:25:00,44.49,44.51,44.46,44.47,13799.0,36.2597,36.276,36.2353,36.2434,13799.0
2018-05-23 12:30:00,44.47,44.53,44.47,44.52,11610.0,36.2434,36.2923,36.2434,36.2842,11610.0
2018-05-23 12:35:00,44.52,44.55,44.51,44.54,7066.0,36.2842,36.3086,36.276,36.3005,7066.0
2018-05-23 12:40:00,44.55,44.6,44.54,44.57,21700.0,36.3086,36.3494,36.3005,36.3249,21700.0
2018-05-23 12:45:00,44.57,44.58,44.56,44.58,7140.0,36.3249,36.3331,36.3168,36.3331,7140.0
2018-05-23 12:50:00,44.58,44.64,44.57,44.61,93735.0,36.3331,36.382,36.3249,36.3575,93735.0
2018-05-23 12:55:00,44.61,44.62,44.6,44.61,8550.0,36.3575,36.3657,36.3494,36.3575,8550.0
2018-05-23 13:00:00,44.61,44.61,44.54,44.54,14137.0,36.3575,36.3575,36.3005,36.3005,14137.0
2018-05-23 13:05:00,44.54,44.56,44.53,44.55,13792.0,36.3005,36.3168,36.2923,36.3086,13792.0
2018-05-23 13:10:00,44.55,44.56,44.54,44.55,5868.0,36.3086,36.3168,36.3005,36.3086,5868.0
2018-05-23 13:15:00,44.55,44.6,44.55,44.59,34649.0,36.3086,36.3494,36.3086,36.3412,34649.0
2018-05-23 13:20:00,44.6,44.6,44.54,44.56,56005.0,36.3494,36.3494,36.3005,36.3168,56005.0
2018-05-23 13:25:00,44.56,44.59,44.55,44.58,13055.0,36.3168,36.3412,36.3086,36.3331,13055.0
2018-05-23 13:30:00,44.58,44.61,44.57,44.6,10449.0,36.3331,36.3575,36.3249,36.3494,10449.0
2018-05-23 13:35:00,44.61,44.61,44.56,44.58,31543.0,36.3575,36.3575,36.3168,36.3331,31543.0
2018-05-23 13:40:00,44.58,44.59,44.57,44.57,13237.0,36.3331,36.3412,36.3249,36.3249,13237.0
2018-05-23 13:45:00,44.57,44.58,44.56,44.57,11685.0,36.3249,36.3331,36.3168,36.3249,11685.0
2018-05-23 13:50:00,44.57,44.58,44.56,44.56,7411.0,36.3249,36.3331,36.3168,36.3168,7411.0
2018-05-23 13:55:00,44.56,44.57,44.56,44.57,2510.0,36.3168,36.3249,36.3168,36.3249,2510.0
2018-05-23 14:00:00,44.57,44.63,44.56,44.58,26679.0,36.3249,36.3738,36.3168,36.3331,26679.0
2018-05-23 14:05:00,44.58,44.69,44.58,44.69,19006.0,36.3331,36.4227,36.3331,36.4227,19006.0
2018-05-23 14:10:00,44.69,44.78,44.69,44.78,22208.0,36.4227,36.4961,36.4227,36.4961,22208.0
2018-05-23 14:15:00,44.77,44.79,44.75,44.76,18989.0,36.4879,36.5042,36.4716,36.4798,18989.0
2018-05-23 14:20:00,44.75,44.78,44.74,44.78,9929.0,36.4716,36.4961,36.4635,36.4961,9929.0
2018-05-23 14:25:00,44.79,44.82,44.73,44.73,15746.0,36.5042,36.5287,36.4553,36.4553,15746.0
2018-05-23 14:30:00,44.73,44.75,44.73,44.75,6894.0,36.4553,36.4716,36.4553,36.4716,6894.0
2018-05-23 14:35:00,44.74,44.74,44.71,44.74,12631.0,36.4635,36.4635,36.439,36.4635,12631.0
2018-05-23 14:40:00,44.74,44.74,44.71,44.73,13411.0,36.4635,36.4635,36.439,36.4553,13411.0
2018-05-23 14:45:00,44.72,44.76,44.72,44.75,11203.0,36.4472,36.4798,36.4472,36.4716,11203.0
2018-05-23 14:50:00,44.74,44.79,44.74,44.78,10557.0,36.4635,36.5042,36.4635,36.4961,10557.0
2018-05-23 14:55:00,44.78,44.8,44.77,44.78,17366.0,36.4961,36.5124,36.4879,36.4961,17366.0
2018-05-23 15:00:00,44.78,44.8,44.78,44.8,12384.0,36.4961,36.5124,36.4961,36.5124,12384.0
2018-05-23 15:05:00,44.8,44.83,44.77,44.78,14834.0,36.5124,36.5368,36.4879,36.4961,14834.0
2018-05-23 15:10:00,44.79,44.79,44.75,44.76,19966.0,36.5042,36.5042,36.4716,36.4798,19966.0
2018-05-23 15:15:00,44.76,44.78,44.74,44.78,19137.0,36.4798,36.4961,36.4635,36.4961,19137.0
2018-05-23 15:20:00,44.77,44.78,44.76,44.77,12251.0,36.4879,36.4961,36.4798,36.4879,12251.0
2018-05-23 15:25:00,44.78,44.81,44.77,44.8,23083.0,36.4961,36.5205,36.4879,36.5124,23083.0
2018-05-23 15:30:00,44.8,44.82,44.77,44.79,46246.0,36.5124,36.5287,36.4879,36.5042,46246.0
2018-05-23 15:35:00,44.79,44.81,44.76,44.76,33335.0,36.5042,36.5205,36.4798,36.4798,33335.0
2018-05-23 15:40:00,44.77,44.8,44.75,44.8,50577.0,36.4879,36.5124,36.4716,36.5124,50577.0
2018-05-23 15:45:00,44.79,44.8,44.75,44.78,86737.0,36.5042,36.5124,36.4716,36.4961,86737.0
2018-05-23 15:50:00,44.78,44.83,44.78,44.81,89663.0,36.4961,36.5368,36.4961,36.5205,89663.0
2018-05-23 15:55:00,44.81,44.84,44.8,44.81,196532.0,36.5205,36.545,36.5124,36.5205,196532.0
2018-05-24 09:30:00,44.79,44.89,44.75,44.88,43456.0,36.5042,36.5857,36.4716,36.5776,43456.0
2018-05-24 09:35:00,44.87,44.87,44.72,44.84,12392.0,36.5694,36.5694,36.4472,36.545,12392.0
2018-05-24 09:40:00,44.83,44.84,44.65,44.74,24666.0,36.5368,36.545,36.3901,36.4635,24666.0
2018-05-24 09:45:00,44.71,44.72,44.62,44.71,32083.0,36.439,36.4472,36.3657,36.439,32083.0
2018-05-24 09:50:00,44.71,44.72,44.58,44.6,42037.0,36.439,36.4472,36.3331,36.3494,42037.0
2018-05-24 09:55:00,44.6,44.61,44.49,44.51,30466.0,36.3494,36.3575,36.2597,36.276,30466.0
2018-05-24 10:00:00,44.5,44.56,44.44,44.55,81247.0,36.2679,36.3168,36.219,36.3086,81247.0
2018-05-24 10:05:00,44.56,44.65,44.56,44.6,46085.0,36.3168,36.3901,36.3168,36.3494,46085.0
2018-05-24 10:10:00,44.61,44.64,44.51,44.51,56144.0,36.3575,36.382,36.276,36.276,56144.0
2018-05-24 10:15:00,44.5,44.51,44.45,44.48,43707.0,36.2679,36.276,36.2271,36.2516,43707.0
2018-05-24 10:20:00,44.48,44.48,44.42,44.43,41990.0,36.2516,36.2516,36.2026,36.2108,41990.0
2018-05-24 10:25:00,44.43,44.5,44.4,44.47,62042.0,36.2108,36.2679,36.1863,36.2434,62042.0
2018-05-24 10:30:00,44.46,44.46,44.39,44.4,27866.0,36.2353,36.2353,36.1782,36.1863,27866.0
2018-05-24 10:35:00,44.4,44.51,44.38,44.48,35747.0,36.1863,36.276,36.17,36.2516,35747.0
2018-05-24 10:40:00,44.49,44.49,44.45,44.48,23576.0,36.2597,36.2597,36.2271,36.2516,23576.0
2018-05-24 10:45:00,44.48,44.55,44.47,44.55,17337.0,36.2516,36.3086,36.2434,36.3086,17337.0
2018-05-24 10:50:00,44.56,44.6,44.55,44.56,16172.0,36.3168,36.3494,36.3086,36.3168,16172.0
2018-05-24 10:55:00,44.56,44.58,44.5,44.58,23940.0,36.3168,36.3331,36.2679,36.3331,23940.0
2018-05-24 11:00:00,44.56,44.64,44.55,44.63,20514.0,36.3168,36.382,36.3086,36.3738,20514.0
2018-05-24 11:05:00,44.63,44.73,44.63,44.69,12357.0,36.3738,36.4553,36.3738,36.4227,12357.0
2018-05-24 11:10:00,44.69,44.7,44.66,44.69,15115.0,36.4227,36.4309,36.3983,36.4227,15115.0
2018-05-24 11:15:00,44.69,44.74,44.68,44.73,13779.0,36.4227,36.4635,36.4146,36.4553,13779.0
2018-05-24 11:20:00,44.72,44.73,44.67,44.67,21609.0,36.4472,36.4553,36.4064,36.4064,21609.0
2018-05-24 11:25:00,44.66,44.68,44.65,44.66,14867.0,36.3983,36.4146,36.3901,36.3983,14867.0
2018-05-24 11:30:00,44.66,44.68,44.63,44.65,18220.0,36.3983,36.4146,36.3738,36.3901,18220.0
2018-05-24 11:35:00,44.65,44.65,44.6,44.62,53574.0,36.3901,36.3901,36.3494,36.3657,53574.0
2018-05-24 11:40:00,44.63,44.69,44.62,44.68,12368.0,36.3738,36.4227,36.3657,36.4146,12368.0
2018-05-24 11:45:00,44.68,44.69,44.64,44.69,43149.0,36.4146,36.4227,36.382,36.4227,43149.0
2018-05-24 11:50:00,44.68,44.68,44.63,44.64,18166.0,36.4146,36.4146,36.3738,36.382,18166.0
2018-05-24 11:55:00,44.64,44.66,44.61,44.66,13071.0,36.382,36.3983,36.3575,36.3983,13071.0
2018-05-24 12:00:00,44.65,44.68,44.63,44.65,25845.0,36.3901,36.4146,36.3738,36.3901,25845.0
2018-05-24 12:05:00,44.65,44.68,44.62,44.62,10124.0,36.3901,36.4146,36.3657,36.3657,10124.0
2018-05-24 12:10:00,44.63,44.69,44.62,44.65,16186.0,36.3738,36.4227,36.3657,36.3901,16186.0
2018-05-24 12:15:00,44.64,44.65,44.61,44.62,8563.0,36.382,36.3901,36.3575,36.3657,8563.0
2018-05-24 12:20:00,44.62,44.64,44.61,44.64,11700.0,36.3657,36.382,36.3575,36.382,11700.0
2018-05-24 12:25:00,44.64,44.65,44.63,44.65,13515.0,36.382,36.3901,36.3738,36.3901,13515.0
2018-05-24 12:30:00,44.65,44.67,44.63,44.64,18735.0,36.3901,36.4064,36.3738,36.382,18735.0
2018-05-24 12:35:00,44.64,44.65,44.62,44.64,9200.0,36.382,36.3901,36.3657,36.382,9200.0
2018-05-24 12:40:00,44.64,44.65,44.62,44.64,12446.0,36.382,36.3901,36.3657,36.382,12446.0
2018-05-24 12:45:00,44.65,44.67,44.64,44.66,17964.0,36.3901,36.4064,36.382,36.3983,17964.0
2018-05-24 12:50:00,44.66,44.66,44.61,44.61,12643.0,36.3983,36.3983,36.3575,36.3575,12643.0
2018-05-24 12:55:00,44.61,44.66,44.6,44.65,13288.0,36.3575,36.3983,36.3494,36.3901,13288.0
2018-05-24 13:00:00,44.66,44.69,44.65,44.67,10781.0,36.3983,36.4227,36.3901,36.4064,10781.0
2018-05-24 13:05:00,44.67,44.68,44.63,44.67,19593.0,36.4064,36.4146,36.3738,36.4064,19593.0
2018-05-24 13:10:00,44.68,44.72,44.67,44.72,8204.0,36.4146,36.4472,36.4064,36.4472,8204.0
2018-05-24 13:15:00,44.71,44.73,44.69,44.73,11166.0,36.439,36.4553,36.4227,36.4553,11166.0
2018-05-24 13:20:00,44.73,44.74,44.71,44.72,6813.0,36.4553,36.4635,36.439,36.4472,6813.0
2018-05-24 13:25:00,44.72,44.73,44.71,44.71,16151.0,36.4472,36.4553,36.439,36.439,16151.0
2018-05-24 13:30:00,44.71,44.78,44.71,44.76,17263.0,36.439,36.4961,36.439,36.4798,17263.0
2018-05-24 13:35:00,44.76,44.78,44.75,44.78,7015.0,36.4798,36.4961,36.4716,36.4961,7015.0
2018-05-24 13:40:00,44.78,44.81,44.78,44.81,9186.0,36.4961,36.5205,36.4961,36.5205,9186.0
2018-05-24 13:45:00,44.8,44.81,44.78,44.78,7200.0,36.5124,36.5205,36.4961,36.4961,7200.0
2018-05-24 13:50:00,44.79,44.8,44.77,44.77,17443.0,36.5042,36.5124,36.4879,36.4879,17443.0
2018-05-24 13:55:00,44.77,44.78,44.75,44.78,15821.0,36.4879,36.4961,36.4716,36.4961,15821.0
2018-05-24 14:00:00,44.78,44.78,44.73,44.74,14858.0,36.4961,36.4961,36.4553,36.4635,14858.0
2018-05-24 14:05:00,44.74,44.76,44.74,44.75,11183.0,36.4635,36.4798,36.4635,36.4716,11183.0
2018-05-24 14:10:00,44.75,44.76,44.73,44.73,16422.0,36.4716,36.4798,36.4553,36.4553,16422.0
2018-05-24 14:15:00,44.73,44.75,44.71,44.73,13815.0,36.4553,36.4716,36.439,36.4553,13815.0
2018-05-24 14:20:00,44.73,44.76,44.72,44.75,17438.0,36.4553,36.4798,36.4472,36.4716,17438.0
2018-05-24 14:25:00,44.76,44.76,44.72,44.76,23407.0,36.4798,36.4798,36.4472,36.4798,23407.0
2018-05-24 14:30:00,44.75,44.76,44.73,44.74,10572.0,36.4716,36.4798,36.4553,36.4635,10572.0
2018-05-24 14:35:00,44.74,44.76,44.73,44.73,14948.0,36.4635,36.4798,36.4553,36.4553,14948.0
2018-05-24 14:40:00,44.74,44.74,44.69,44.69,17537.0,36.4635,36.4635,36.4227,36.4227,17537.0
2018-05-24 14:45:00,44.7,44.72,44.68,44.69,14451.0,36.4309,36.4472,36.4146,36.4227,14451.0
2018-05-24 14:50:00,44.69,44.72,44.69,44.7,11512.0,36.4227,36.4472,36.4227,36.4309,11512.0
2018-05-24 14:55:00,44.7,44.72,44.7,44.72,7779.0,36.4309,36.4472,36.4309,36.4472,7779.0
2018-05-24 15:00:00,44.72,44.72,44.68,44.7,19464.0,36.4472,36.4472,36.4146,36.4309,19464.0
2018-05-24 15:05:00,44.7,44.74,44.67,44.73,23014.0,36.4309,36.4635,36.4064,36.4553,23014.0
2018-05-24 15:10:00,44.72,44.73,44.71,44.73,9684.0,36.4472,36.4553,36.439,36.4553,9684.0
2018-05-24 15:15:00,44.73,44.76,44.73,44.76,12310.0,36.4553,36.4798,36.4553,36.4798,12310.0
2018-05-24 15:20:00,44.76,44.79,44.75,44.76,22455.0,36.4798,36.5042,36.4716,36.4798,22455.0
2018-05-24 15:25:00,44.77,44.79,44.76,44.77,8818.0,36.4879,36.5042,36.4798,36.4879,8818.0
2018-05-24 15:30:00,44.77,44.8,44.76,44.77,31574.0,36.4879,36.5124,36.4798,36.4879,31574.0
2018-05-24 15:35:00,44.77,44.78,44.75,44.76,14661.0,36.4879,36.4961,36.4716,36.4798,14661.0
2018-05-24 15:40:00,44.77,44.78,44.71,44.75,65504.0,36.4879,36.4961,36.439,36.4716,65504.0
2018-05-24 15:45:00,44.74,44.83,44.72,44.83,54126.0,36.4635,36.5368,36.4472,36.5368,54126.0
2018-05-24 15:50:00,44.82,44.84,44.78,44.79,84173.0,36.5287,36.545,36.4961,36.5042,84173.0
2018-05-24 15:55:00,44.79,44.86,44.78,44.82,468185.0,36.5042,36.5613,36.4961,36.5287,468185.0
2018-05-25 09:30:00,44.68,44.78,44.6,44.77,62363.0,36.4146,36.4961,36.3494,36.4879,62363.0
2018-05-25 09:35:00,44.77,44.77,44.66,44.77,30084.0,36.4879,36.4879,36.3983,36.4879,30084.0
2018-05-25 09:40:00,44.75,44.78,44.69,44.71,37182.0,36.4716,36.4961,36.4227,36.439,37182.0
2018-05-25 09:45:00,44.72,44.72,44.62,44.63,33826.0,36.4472,36.4472,36.3657,36.3738,33826.0
2018-05-25 09:50:00,44.64,44.69,44.58,44.68,33753.0,36.382,36.4227,36.3331,36.4146,33753.0
2018-05-25 09:55:00,44.68,44.74,44.65,44.68,31459.0,36.4146,36.4635,36.3901,36.4146,31459.0
2018-05-25 10:00:00,44.68,44.74,44.67,44.74,44133.0,36.4146,36.4635,36.4064,36.4635,44133.0
2018-05-25 10:05:00,44.73,44.73,44.64,44.68,38315.0,36.4553,36.4553,36.382,36.4146,38315.0
2018-05-25 10:10:00,44.68,44.77,44.67,44.76,37278.0,36.4146,36.4879,36.4064,36.4798,37278.0
2018-05-25 10:15:00,44.77,44.88,44.77,44.87,42079.0,36.4879,36.5776,36.4879,36.5694,42079.0
2018-05-25 10:20:00,44.86,44.86,44.78,44.8,26389.0,36.5613,36.5613,36.4961,36.5124,26389.0
2018-05-25 10:25:00,44.8,44.81,44.73,44.75,14679.0,36.5124,36.5205,36.4553,36.4716,14679.0
2018-05-25 10:30:00,44.75,44.76,44.71,44.71,15476.0,36.4716,36.4798,36.439,36.439,15476.0
2018-05-25 10:35:00,44.71,44.76,44.71,44.74,10855.0,36.439,36.4798,36.439,36.4635,10855.0
2018-05-25 10:40:00,44.73,44.76,44.71,44.72,12601.0,36.4553,36.4798,36.439,36.4472,12601.0
2018-05-25 10:45:00,44.73,44.74,44.7,44.72,10693.0,36.4553,36.4635,36.4309,36.4472,10693.0
2018-05-25 10:50:00,44.71,44.77,44.71,44.77,9240.0,36.439,36.4879,36.439,36.4879,9240.0
2018-05-25 10:55:00,44.77,44.81,44.76,44.78,21599.0,36.4879,36.5205,36.4798,36.4961,21599.0
2018-05-25 11:00:00,44.78,44.78,44.74,44.75,10044.0,36.4961,36.4961,36.4635,36.4716,10044.0
2018-05-25 11:05:00,44.75,44.79,44.74,44.74,9724.0,36.4716,36.5042,36.4635,36.4635,9724.0
2018-05-25 11:10:00,44.74,44.76,44.73,44.73,14168.0,36.4635,36.4798,36.4553,36.4553,14168.0
2018-05-25 11:15:00,44.74,44.78,44.72,44.77,11119.0,36.4635,36.4961,36.4472,36.4879,11119.0
2018-05-25 11:20:00,44.78,44.78,44.74,44.74,13379.0,36.4961,36.4961,36.4635,36.4635,13379.0
2018-05-25 11:25:00,44.74,44.74,44.72,44.74,7350.0,36.4635,36.4635,36.4472,36.4635,7350.0
2018-05-25 11:30:00,44.74,44.74,44.67,44.68,21265.0,36.4635,36.4635,36.4064,36.4146,21265.0
2018-05-25 11:35:00,44.68,44.68,44.6,44.62,9149.0,36.4146,36.4146,36.3494,36.3657,9149.0
2018-05-25 11:40:00,44.62,44.64,44.61,44.63,9808.0,36.3657,36.382,36.3575,36.3738,9808.0
2018-05-25 11:45:00,44.64,44.64,44.61,44.61,51149.0,36.382,36.382,36.3575,36.3575,51149.0
2018-05-25 11:50:00,44.61,44.66,44.59,44.64,14255.0,36.3575,36.3983,36.3412,36.382,14255.0
2018-05-25 11:55:00,44.64,44.66,44.63,44.66,5850.0,36.382,36.3983,36.3738,36.3983,5850.0
2018-05-25 12:00:00,44.65,44.66,44.6,44.62,9061.0,36.3901,36.3983,36.3494,36.3657,9061.0
2018-05-25 12:05:00,44.61,44.61,44.53,44.53,18490.0,36.3575,36.3575,36.2923,36.2923,18490.0
2018-05-25 12:10:00,44.53,44.55,44.51,44.55,7090.0,36.2923,36.3086,36.276,36.3086,7090.0
2018-05-25 12:15:00,44.55,44.55,44.52,44.52,7422.0,36.3086,36.3086,36.2842,36.2842,7422.0
2018-05-25 12:20:00,44.52,44.52,44.49,44.51,14958.0,36.2842,36.2842,36.2597,36.276,14958.0
2018-05-25 12:25:00,44.5,44.52,44.5,44.52,9576.0,36.2679,36.2842,36.2679,36.2842,9576.0
2018-05-25 12:30:00,44.51,44.52,44.49,44.49,9855.0,36.276,36.2842,36.2597,36.2597,9855.0
2018-05-25 12:35:00,44.5,44.51,44.48,44.48,13374.0,36.2679,36.276,36.2516,36.2516,13374.0
2018-05-25 12:40:00,44.48,44.5,44.46,44.46,14364.0,36.2516,36.2679,36.2353,36.2353,14364.0
2018-05-25 12:45:00,44.47,44.48,44.46,44.47,8118.0,36.2434,36.2516,36.2353,36.2434,8118.0
2018-05-25 12:50:00,44.47,44.47,44.41,44.45,24037.0,36.2434,36.2434,36.1945,36.2271,24037.0
2018-05-25 12:55:00,44.45,44.48,44.42,44.42,12715.0,36.2271,36.2516,36.2026,36.2026,12715.0
2018-05-25 13:00:00,44.42,44.43,44.38,44.39,14548.0,36.2026,36.2108,36.17,36.1782,14548.0
2018-05-25 13:05:00,44.39,44.45,44.39,44.42,11308.0,36.1782,36.2271,36.1782,36.2026,11308.0
2018-05-25 13:10:00,44.43,44.46,44.42,44.43,34556.0,36.2108,36.2353,36.2026,36.2108,34556.0
2018-05-25 13:15:00,44.42,44.42,44.4,44.41,5356.0,36.2026,36.2026,36.1863,36.1945,5356.0
2018-05-25 13:20:00,44.4,44.41,44.39,44.4,4674.0,36.1863,36.1945,36.1782,36.1863,4674.0
2018-05-25 13:25:00,44.39,44.42,44.39,44.4,15346.0,36.1782,36.2026,36.1782,36.1863,15346.0
2018-05-25 13:30:00,44.39,44.39,44.34,44.35,13799.0,36.1782,36.1782,36.1374,36.1456,13799.0
2018-05-25 13:35:00,44.35,44.36,44.32,44.36,14128.0,36.1456,36.1537,36.1211,36.1537,14128.0
2018-05-25 13:40:00,44.37,44.37,44.33,44.35,6908.0,36.1619,36.1619,36.1293,36.1456,6908.0
2018-05-25 13:45:00,44.36,44.38,44.34,44.34,16104.0,36.1537,36.17,36.1374,36.1374,16104.0
2018-05-25 13:50:00,44.35,44.39,44.35,44.38,33890.0,36.1456,36.1782,36.1456,36.17,33890.0
2018-05-25 13:55:00,44.38,44.43,44.37,44.43,17932.0,36.17,36.2108,36.1619,36.2108,17932.0
2018-05-25 14:00:00,44.43,44.44,44.41,44.43,31274.0,36.2108,36.219,36.1945,36.2108,31274.0
2018-05-25 14:05:00,44.44,44.46,44.42,44.43,42331.0,36.219,36.2353,36.2026,36.2108,42331.0
2018-05-25 14:10:00,44.43,44.45,44.42,44.44,13348.0,36.2108,36.2271,36.2026,36.219,13348.0
2018-05-25 14:15:00,44.44,44.46,44.44,44.46,14037.0,36.219,36.2353,36.219,36.2353,14037.0
2018-05-25 14:20:00,44.45,44.48,44.43,44.46,25610.0,36.2271,36.2516,36.2108,36.2353,25610.0
2018-05-25 14:25:00,44.46,44.5,44.44,44.45,25035.0,36.2353,36.2679,36.219,36.2271,25035.0
2018-05-25 14:30:00,44.46,44.46,44.44,44.45,11214.0,36.2353,36.2353,36.219,36.2271,11214.0
2018-05-25 14:35:00,44.46,44.46,44.44,44.45,5989.0,36.2353,36.2353,36.219,36.2271,5989.0
2018-05-25 14:40:00,44.45,44.45,44.4,44.43,39454.0,36.2271,36.2271,36.1863,36.2108,39454.0
2018-05-25 14:45:00,44.43,44.44,44.4,44.41,154654.0,36.2108,36.219,36.1863,36.1945,154654.0
2018-05-25 14:50:00,44.4,44.45,44.4,44.44,41093.0,36.1863,36.2271,36.1863,36.219,41093.0
2018-05-25 14:55:00,44.44,44.5,44.43,44.49,62296.0,36.219,36.2679,36.2108,36.2597,62296.0
2018-05-25 15:00:00,44.49,44.53,44.47,44.48,56783.0,36.2597,36.2923,36.2434,36.2516,56783.0
2018-05-25 15:05:00,44.48,44.5,44.47,44.5,30666.0,36.2516,36.2679,36.2434,36.2679,30666.0
2018-05-25 15:10:00,44.49,44.5,44.4,44.42,44237.0,36.2597,36.2679,36.1863,36.2026,44237.0
2018-05-25 15:15:00,44.42,44.48,44.42,44.46,22014.0,36.2026,36.2516,36.2026,36.2353,22014.0
2018-05-25 15:20:00,44.46,44.46,44.43,44.43,23842.0,36.2353,36.2353,36.2108,36.2108,23842.0
2018-05-25 15:25:00,44.44,44.5,44.43,44.5,35331.0,36.219,36.2679,36.2108,36.2679,35331.0
2018-05-25 15:30:00,44.5,44.54,44.49,44.5,26548.0,36.2679,36.3005,36.2597,36.2679,26548.0
2018-05-25 15:35:00,44.5,44.52,44.49,44.49,36554.0,36.2679,36.2842,36.2597,36.2597,36554.0
2018-05-25 15:40:00,44.5,44.52,44.48,44.51,62958.0,36.2679,36.2842,36.2516,36.276,62958.0
2018-05-25 15:45:00,44.51,44.52,44.45,44.5,124101.0,36.276,36.2842,36.2271,36.2679,124101.0
2018-05-25 15:50:00,44.51,44.56,44.5,44.53,158272.0,36.276,36.3168,36.2679,36.2923,158272.0
2018-05-25 15:55:00,44.53,44.56,44.51,44.55,241338.0,36.2923,36.3168,36.276,36.3086,241338.0
2018-05-29 09:30:00,44.32,44.44,44.17,44.21,74847.0,36.1211,36.219,35.9989,36.0315,74847.0
2018-05-29 09:35:00,44.21,44.22,44.12,44.16,60360.0,36.0315,36.0396,35.9581,35.9907,60360.0
2018-05-29 09:40:00,44.13,44.16,43.98,44.01,34121.0,35.9663,35.9907,35.844,35.8685,34121.0
2018-05-29 09:45:00,44.0,44.0,43.82,43.9,38920.0,35.8603,35.8603,35.7136,35.7788,38920.0
2018-05-29 09:50:00,43.88,43.88,43.81,43.85,27702.0,35.7625,35.7625,35.7055,35.7381,27702.0
2018-05-29 09:55:00,43.85,44.02,43.85,44.0,23572.0,35.7381,35.8766,35.7381,35.8603,23572.0
2018-05-29 10:00:00,43.99,44.04,43.94,44.04,22283.0,35.8522,35.8929,35.8114,35.8929,22283.0
2018-05-29 10:05:00,44.05,44.15,44.05,44.1,36807.0,35.9011,35.9826,35.9011,35.9418,36807.0
2018-05-29 10:10:00,44.11,44.2,44.1,44.2,23190.0,35.95,36.0233,35.9418,36.0233,23190.0
2018-05-29 10:15:00,44.2,44.33,44.2,44.3,40796.0,36.0233,36.1293,36.0233,36.1048,40796.0
2018-05-29 10:20:00,44.3,44.39,44.3,44.31,43765.0,36.1048,36.1782,36.1048,36.113,43765.0
2018-05-29 10:25:00,44.3,44.34,44.24,44.29,33355.0,36.1048,36.1374,36.0559,36.0967,33355.0
2018-05-29 10:30:00,44.29,44.29,44.24,44.28,22840.0,36.0967,36.0967,36.0559,36.0885,22840.0
2018-05-29 10:35:00,44.28,44.3,44.25,44.25,28238.0,36.0885,36.1048,36.0641,36.0641,28238.0
2018-05-29 10:40:00,44.25,44.27,44.24,44.25,52942.0,36.0641,36.0804,36.0559,36.0641,52942.0
2018-05-29 10:45:00,44.25,44.27,44.2,44.21,39378.0,36.0641,36.0804,36.0233,36.0315,39378.0
2018-05-29 10:50:00,44.2,44.23,44.17,44.19,35078.0,36.0233,36.0478,35.9989,36.0152,35078.0
2018-05-29 10:55:00,44.19,44.2,44.13,44.17,32692.0,36.0152,36.0233,35.9663,35.9989,32692.0
2018-05-29 11:00:00,44.18,44.18,44.12,44.15,21486.0,36.007,36.007,35.9581,35.9826,21486.0
2018-05-29 11:05:00,44.15,44.18,44.14,44.15,20440.0,35.9826,36.007,35.9744,35.9826,20440.0
2018-05-29 11:10:00,44.15,44.21,44.15,44.17,22285.0,35.9826,36.0315,35.9826,35.9989,22285.0
2018-05-29 11:15:00,44.18,44.24,44.17,44.18,12213.0,36.007,36.0559,35.9989,36.007,12213.0
2018-05-29 11:20:00,44.19,44.22,44.17,44.2,21200.0,36.0152,36.0396,35.9989,36.0233,21200.0
2018-05-29 11:25:00,44.2,44.22,44.15,44.17,15276.0,36.0233,36.0396,35.9826,35.9989,15276.0
2018-05-29 11:30:00,44.17,44.18,44.14,44.15,14112.0,35.9989,36.007,35.9744,35.9826,14112.0
2018-05-29 11:35:00,44.14,44.14,44.09,44.11,16948.0,35.9744,35.9744,35.9337,35.95,16948.0
2018-05-29 11:40:00,44.12,44.12,44.0,44.01,14852.0,35.9581,35.9581,35.8603,35.8685,14852.0
2018-05-29 11:45:00,44.01,44.02,43.96,43.99,27409.0,35.8685,35.8766,35.8277,35.8522,27409.0
2018-05-29 11:50:00,44.0,44.01,43.97,44.0,10811.0,35.8603,35.8685,35.8359,35.8603,10811.0
2018-05-29 11:55:00,44.0,44.02,43.97,43.98,10093.0,35.8603,35.8766,35.8359,35.844,10093.0
2018-05-29 12:00:00,43.98,43.99,43.92,43.92,25397.0,35.844,35.8522,35.7951,35.7951,25397.0
2018-05-29 12:05:00,43.92,43.95,43.9,43.93,41525.0,35.7951,35.8196,35.7788,35.8033,41525.0
2018-05-29 12:10:00,43.92,43.95,43.92,43.93,44975.0,35.7951,35.8196,35.7951,35.8033,44975.0
2018-05-29 12:15:00,43.93,43.98,43.92,43.96,13909.0,35.8033,35.844,35.7951,35.8277,13909.0
2018-05-29 12:20:00,43.96,44.02,43.96,44.01,25387.0,35.8277,35.8766,35.8277,35.8685,25387.0
2018-05-29 12:25:00,44.01,44.02,43.97,43.98,13453.0,35.8685,35.8766,35.8359,35.844,13453.0
2018-05-29 12:30:00,43.98,44.02,43.98,44.01,15404.0,35.844,35.8766,35.844,35.8685,15404.0
2018-05-29 12:35:00,44.02,44.07,44.01,44.05,15394.0,35.8766,35.9174,35.8685,35.9011,15394.0
2018-05-29 12:40:00,44.05,44.08,44.0,44.0,25708.0,35.9011,35.9255,35.8603,35.8603,25708.0
2018-05-29 12:45:00,44.0,44.06,44.0,44.05,12975.0,35.8603,35.9092,35.8603,35.9011,12975.0
2018-05-29 12:50:00,44.06,44.08,44.0,44.02,42399.0,35.9092,35.9255,35.8603,35.8766,42399.0
2018-05-29 12:55:00,44.03,44.03,43.98,44.01,11416.0,35.8848,35.8848,35.844,35.8685,11416.0
2018-05-29 13:00:00,44.01,44.01,43.96,43.98,14387.0,35.8685,35.8685,35.8277,35.844,14387.0
2018-05-29 13:05:00,43.97,43.97,43.91,43.93,15320.0,35.8359,35.8359,35.787,35.8033,15320.0
2018-05-29 13:10:00,43.92,43.92,43.88,43.89,17330.0,35.7951,35.7951,35.7625,35.7707,17330.0
2018-05-29 13:15:00,43.88,43.92,43.87,43.91,9673.0,35.7625,35.7951,35.7544,35.787,9673.0
2018-05-29 13:20:00,43.92,43.95,43.88,43.91,13699.0,35.7951,35.8196,35.7625,35.787,13699.0
2018-05-29 13:25:00,43.91,43.92,43.88,43.91,19545.0,35.787,35.7951,35.7625,35.787,19545.0
2018-05-29 13:30:00,43.91,43.91,43.86,43.87,14596.0,35.787,35.787,35.7462,35.7544,14596.0
2018-05-29 13:35:00,43.88,43.91,43.87,43.88,14006.0,35.7625,35.787,35.7544,35.7625,14006.0
2018-05-29 13:40:00,43.88,43.95,43.87,43.91,25608.0,35.7625,35.8196,35.7544,35.787,25608.0
2018-05-29 13:45:00,43.91,43.93,43.85,43.93,150776.0,35.787,35.8033,35.7381,35.8033,150776.0
2018-05-29 13:50:00,43.93,43.97,43.88,43.9,34239.0,35.8033,35.8359,35.7625,35.7788,34239.0
2018-05-29 13:55:00,43.9,43.9,43.85,43.87,17588.0,35.7788,35.7788,35.7381,35.7544,17588.0
2018-05-29 14:00:00,43.86,43.87,43.77,43.79,19761.0,35.7462,35.7544,35.6729,35.6892,19761.0
2018-05-29 14:05:00,43.79,43.81,43.76,43.8,15189.0,35.6892,35.7055,35.6647,35.6973,15189.0
2018-05-29 14:10:00,43.79,43.79,43.74,43.77,18072.0,35.6892,35.6892,35.6484,35.6729,18072.0
2018-05-29 14:15:00,43.77,43.77,43.71,43.72,21657.0,35.6729,35.6729,35.624,35.6321,21657.0
2018-05-29 14:20:00,43.71,43.74,43.69,43.73,23338.0,35.624,35.6484,35.6077,35.6403,23338.0
2018-05-29 14:25:00,43.73,43.83,43.73,43.83,20834.0,35.6403,35.7218,35.6403,35.7218,20834.0
2018-05-29 14:30:00,43.82,43.88,43.8,43.86,23995.0,35.7136,35.7625,35.6973,35.7462,23995.0
2018-05-29 14:35:00,43.86,43.89,43.8,43.82,14463.0,35.7462,35.7707,35.6973,35.7136,14463.0
2018-05-29 14:40:00,43.81,43.83,43.74,43.74,24996.0,35.7055,35.7218,35.6484,35.6484,24996.0
2018-05-29 14:45:00,43.73,43.79,43.73,43.75,18438.0,35.6403,35.6892,35.6403,35.6566,18438.0
2018-05-29 14:50:00,43.74,43.75,43.71,43.72,54703.0,35.6484,35.6566,35.624,35.6321,54703.0
2018-05-29 14:55:00,43.72,43.78,43.72,43.74,65774.0,35.6321,35.681,35.6321,35.6484,65774.0
2018-05-29 15:00:00,43.74,43.77,43.66,43.69,58433.0,35.6484,35.6729,35.5832,35.6077,58433.0
2018-05-29 15:05:00,43.69,43.72,43.68,43.72,35788.0,35.6077,35.6321,35.5995,35.6321,35788.0
2018-05-29 15:10:00,43.73,43.76,43.69,43.71,25667.0,35.6403,35.6647,35.6077,35.624,25667.0
2018-05-29 15:15:00,43.71,43.76,43.7,43.71,36291.0,35.624,35.6647,35.6158,35.624,36291.0
2018-05-29 15:20:00,43.7,43.74,43.69,43.73,51707.0,35.6158,35.6484,35.6077,35.6403,51707.0
2018-05-29 15:25:00,43.73,43.73,43.68,43.71,72438.0,35.6403,35.6403,35.5995,35.624,72438.0
2018-05-29 15:30:00,43.71,43.74,43.69,43.71,53851.0,35.624,35.6484,35.6077,35.624,53851.0
2018-05-29 15:35:00,43.72,43.8,43.7,43.75,144880.0,35.6321,35.6973,35.6158,35.6566,144880.0
2018-05-29 15:40:00,43.75,43.77,43.68,43.77,134468.0,35.6566,35.6729,35.5995,35.6729,134468.0
2018-05-29 15:45:00,43.78,43.81,43.71,43.73,109992.0,35.681,35.7055,35.624,35.6403,109992.0
2018-05-29 15:50:00,43.73,43.78,43.71,43.72,129410.0,35.6403,35.681,35.624,35.6321,129410.0
2018-05-29 15:55:00,43.72,43.79,43.72,43.78,252345.0,35.6321,35.6892,35.6321,35.681,252345.0
2018-05-30 09:30:00,43.95,43.98,43.62,43.74,65190.0,35.8196,35.844,35.5506,35.6484,65190.0
2018-05-30 09:35:00,43.73,43.87,43.65,43.85,17784.0,35.6403,35.7544,35.5751,35.7381,17784.0
2018-05-30 09:40:00,43.84,43.89,43.8,43.85,18746.0,35.7299,35.7707,35.6973,35.7381,18746.0
2018-05-30 09:45:00,43.85,43.85,43.74,43.74,17267.0,35.7381,35.7381,35.6484,35.6484,17267.0
2018-05-30 09:50:00,43.75,43.75,43.7,43.71,17483.0,35.6566,35.6566,35.6158,35.624,17483.0
2018-05-30 09:55:00,43.71,43.78,43.68,43.76,20655.0,35.624,35.681,35.5995,35.6647,20655.0
2018-05-30 10:00:00,43.75,43.79,43.74,43.77,23667.0,35.6566,35.6892,35.6484,35.6729,23667.0
2018-05-30 10:05:00,43.78,43.78,43.68,43.71,22012.0,35.681,35.681,35.5995,35.624,22012.0
2018-05-30 10:10:00,43.71,43.76,43.7,43.76,26917.0,35.624,35.6647,35.6158,35.6647,26917.0
2018-05-30 10:15:00,43.77,43.82,43.74,43.81,39335.0,35.6729,35.7136,35.6484,35.7055,39335.0
2018-05-30 10:20:00,43.81,43.84,43.75,43.8,22014.0,35.7055,35.7299,35.6566,35.6973,22014.0
2018-05-30 10:25:00,43.8,43.82,43.75,43.81,41292.0,35.6973,35.7136,35.6566,35.7055,41292.0
2018-05-30 10:30:00,43.82,43.89,43.81,43.84,21855.0,35.7136,35.7707,35.7055,35.7299,21855.0
2018-05-30 10:35:00,43.83,43.84,43.75,43.76,33063.0,35.7218,35.7299,35.6566,35.6647,33063.0
2018-05-30 10:40:00,43.77,43.85,43.74,43.84,32490.0,35.6729,35.7381,35.6484,35.7299,32490.0
2018-05-30 10:45:00,43.84,43.85,43.78,43.79,21325.0,35.7299,35.7381,35.681,35.6892,21325.0
2018-05-30 10:50:00,43.79,43.81,43.75,43.75,26430.0,35.6892,35.7055,35.6566,35.6566,26430.0
2018-05-30 10:55:00,43.76,43.82,43.76,43.77,30326.0,35.6647,35.7136,35.6647,35.6729,30326.0
2018-05-30 11:00:00,43.78,43.81,43.76,43.78,21321.0,35.681,35.7055,35.6647,35.681,21321.0
2018-05-30 11:05:00,43.78,43.79,43.73,43.73,41724.0,35.681,35.6892,35.6403,35.6403,41724.0
2018-05-30 11:10:00,43.73,43.74,43.68,43.7,21267.0,35.6403,35.6484,35.5995,35.6158,21267.0
2018-05-30 11:15:00,43.69,43.73,43.69,43.73,23537.0,35.6077,35.6403,35.6077,35.6403,23537.0
2018-05-30 11:20:00,43.74,43.78,43.73,43.77,25201.0,35.6484,35.681,35.6403,35.6729,25201.0
2018-05-30 11:25:00,43.78,43.81,43.74,43.74,27720.0,35.681,35.7055,35.6484,35.6484,27720.0
2018-05-30 11:30:00,43.74,43.87,43.74,43.84,20620.0,35.6484,35.7544,35.6484,35.7299,20620.0
2018-05-30 11:35:00,43.84,43.9,43.84,43.9,10676.0,35.7299,35.7788,35.7299,35.7788,10676.0
2018-05-30 11:40:00,43.9,43.9,43.85,43.86,20514.0,35.7788,35.7788,35.7381,35.7462,20514.0
2018-05-30 11:45:00,43.86,43.89,43.85,43.89,16995.0,35.7462,35.7707,35.7381,35.7707,16995.0
2018-05-30 11:50:00,43.9,43.96,43.9,43.91,25888.0,35.7788,35.8277,35.7788,35.787,25888.0
2018-05-30 11:55:00,43.91,43.99,43.9,43.98,12741.0,35.787,35.8522,35.7788,35.844,12741.0
2018-05-30 12:00:00,43.98,44.02,43.96,43.97,13896.0,35.844,35.8766,35.8277,35.8359,13896.0
2018-05-30 12:05:00,43.97,44.04,43.96,44.01,25818.0,35.8359,35.8929,35.8277,35.8685,25818.0
2018-05-30 12:10:00,44.01,44.01,43.96,43.99,12640.0,35.8685,35.8685,35.8277,35.8522,12640.0
2018-05-30 12:15:00,43.99,44.03,43.98,44.02,13841.0,35.8522,35.8848,35.844,35.8766,13841.0
2018-05-30 12:20:00,44.02,44.04,44.01,44.03,16484.0,35.8766,35.8929,35.8685,35.8848,16484.0
2018-05-30 12:25:00,44.02,44.03,43.99,44.01,11771.0,35.8766,35.8848,35.8522,35.8685,11771.0
2018-05-30 12:30:00,44.01,44.01,43.98,43.98,14218.0,35.8685,35.8685,35.844,35.844,14218.0
2018-05-30 12:35:00,43.99,44.02,43.98,44.02,13271.0,35.8522,35.8766,35.844,35.8766,13271.0
2018-05-30 12:40:00,44.01,44.07,44.0,44.04,28081.0,35.8685,35.9174,35.8603,35.8929,28081.0
2018-05-30 12:45:00,44.04,44.06,44.03,44.04,8432.0,35.8929,35.9092,35.8848,35.8929,8432.0
2018-05-30 12:50:00,44.04,44.06,44.03,44.06,11823.0,35.8929,35.9092,35.8848,35.9092,11823.0
2018-05-30 12:55:00,44.06,44.1,44.05,44.08,19332.0,35.9092,35.9418,35.9011,35.9255,19332.0
2018-05-30 13:00:00,44.07,44.08,44.05,44.05,11247.0,35.9174,35.9255,35.9011,35.9011,11247.0
2018-05-30 13:05:00,44.05,44.1,44.05,44.09,12613.0,35.9011,35.9418,35.9011,35.9337,12613.0
2018-05-30 13:10:00,44.09,44.14,44.08,44.14,38256.0,35.9337,35.9744,35.9255,35.9744,38256.0
2018-05-30 13:15:00,44.14,44.14,44.1,44.13,15371.0,35.9744,35.9744,35.9418,35.9663,15371.0
2018-05-30 13:20:00,44.12,44.15,44.12,44.15,10686.0,35.9581,35.9826,35.9581,35.9826,10686.0
2018-05-30 13:25:00,44.15,44.17,44.11,44.11,17866.0,35.9826,35.9989,35.95,35.95,17866.0
2018-05-30 13:30:00,44.1,44.11,44.08,44.09,9322.0,35.9418,35.95,35.9255,35.9337,9322.0
2018-05-30 13:35:00,44.09,44.1,44.07,44.1,15035.0,35.9337,35.9418,35.9174,35.9418,15035.0
2018-05-30 13:40:00,44.11,44.13,44.1,44.12,7412.0,35.95,35.9663,35.9418,35.9581,7412.0
2018-05-30 13:45:00,44.13,44.14,44.12,44.13,8473.0,35.9663,35.9744,35.9581,35.9663,8473.0
2018-05-30 13:50:00,44.13,44.13,44.1,44.13,25939.0,35.9663,35.9663,35.9418,35.9663,25939.0
2018-05-30 13:55:00,44.12,44.12,44.06,44.07,16378.0,35.9581,35.9581,35.9092,35.9174,16378.0
2018-05-30 14:00:00,44.07,44.12,44.07,44.12,18439.0,35.9174,35.9581,35.9174,35.9581,18439.0
2018-05-30 14:05:00,44.12,44.19,44.11,44.19,18988.0,35.9581,36.0152,35.95,36.0152,18988.0
2018-05-30 14:10:00,44.19,44.21,44.18,44.21,16068.0,36.0152,36.0315,36.007,36.0315,16068.0
2018-05-30 14:15:00,44.2,44.21,44.17,44.21,24647.0,36.0233,36.0315,35.9989,36.0315,24647.0
2018-05-30 14:20:00,44.2,44.23,44.19,44.22,12909.0,36.0233,36.0478,36.0152,36.0396,12909.0
2018-05-30 14:25:00,44.22,44.23,44.21,44.23,12103.0,36.0396,36.0478,36.0315,36.0478,12103.0
2018-05-30 14:30:00,44.23,44.27,44.2,44.26,30142.0,36.0478,36.0804,36.0233,36.0722,30142.0
2018-05-30 14:35:00,44.25,44.29,44.25,44.27,11857.0,36.0641,36.0967,36.0641,36.0804,11857.0
2018-05-30 14:40:00,44.27,44.29,44.24,44.25,12961.0,36.0804,36.0967,36.0559,36.0641,12961.0
2018-05-30 14:45:00,44.24,44.28,44.23,44.27,21206.0,36.0559,36.0885,36.0478,36.0804,21206.0
2018-05-30 14:50:00,44.28,44.32,44.28,44.3,25754.0,36.0885,36.1211,36.0885,36.1048,25754.0
2018-05-30 14:55:00,44.3,44.32,44.28,44.29,18147.0,36.1048,36.1211,36.0885,36.0967,18147.0
2018-05-30 15:00:00,44.3,44.32,44.29,44.3,20547.0,36.1048,36.1211,36.0967,36.1048,20547.0
2018-05-30 15:05:00,44.3,44.3,44.22,44.22,31096.0,36.1048,36.1048,36.0396,36.0396,31096.0
2018-05-30 15:10:00,44.22,44.23,44.16,44.17,22311.0,36.0396,36.0478,35.9907,35.9989,22311.0
2018-05-30 15:15:00,44.18,44.21,44.17,44.21,20611.0,36.007,36.0315,35.9989,36.0315,20611.0
2018-05-30 15:20:00,44.21,44.24,44.2,44.22,33027.0,36.0315,36.0559,36.0233,36.0396,33027.0
2018-05-30 15:25:00,44.22,44.23,44.19,44.2,28708.0,36.0396,36.0478,36.0152,36.0233,28708.0
2018-05-30 15:30:00,44.2,44.21,44.18,44.21,40081.0,36.0233,36.0315,36.007,36.0315,40081.0
2018-05-30 15:35:00,44.2,44.22,44.19,44.21,35196.0,36.0233,36.0396,36.0152,36.0315,35196.0
2018-05-30 15:40:00,44.21,44.26,44.2,44.24,42208.0,36.0315,36.0722,36.0233,36.0559,42208.0
2018-05-30 15:45:00,44.25,44.26,44.2,44.24,79209.0,36.0641,36.0722,36.0233,36.0559,79209.0
2018-05-30 15:50:00,44.25,44.28,44.23,44.28,72737.0,36.0641,36.0885,36.0478,36.0885,72737.0
2018-05-30 15:55:00,44.27,44.29,44.26,44.28,294371.0,36.0804,36.0967,36.0722,36.0885,294371.0
2018-05-31 09:30:00,44.28,44.35,44.19,44.29,49161.0,36.0885,36.1456,36.0152,36.0967,49161.0
2018-05-31 09:35:00,44.29,44.3,44.21,44.22,23948.0,36.0967,36.1048,36.0315,36.0396,23948.0
2018-05-31 09:40:00,44.23,44.24,44.08,44.15,24355.0,36.0478,36.0559,35.9255,35.9826,24355.0
2018-05-31 09:45:00,44.14,44.17,44.07,44.12,34771.0,35.9744,35.9989,35.9174,35.9581,34771.0
2018-05-31 09:50:00,44.13,44.13,44.03,44.06,13492.0,35.9663,35.9663,35.8848,35.9092,13492.0
2018-05-31 09:55:00,44.06,44.06,44.03,44.06,14185.0,35.9092,35.9092,35.8848,35.9092,14185.0
2018-05-31 10:00:00,44.06,44.13,44.04,44.11,24092.0,35.9092,35.9663,35.8929,35.95,24092.0
2018-05-31 10:05:00,44.1,44.1,43.99,44.02,21843.0,35.9418,35.9418,35.8522,35.8766,21843.0
2018-05-31 10:10:00,44.02,44.06,43.99,44.05,25031.0,35.8766,35.9092,35.8522,35.9011,25031.0
2018-05-31 10:15:00,44.08,44.14,44.08,44.08,17755.0,35.9255,35.9744,35.9255,35.9255,17755.0
2018-05-31 10:20:00,44.08,44.12,44.08,44.08,16254.0,35.9255,35.9581,35.9255,35.9255,16254.0
2018-05-31 10:25:00,44.08,44.12,44.07,44.07,10969.0,35.9255,35.9581,35.9174,35.9174,10969.0
2018-05-31 10:30:00,44.07,44.09,44.01,44.01,17463.0,35.9174,35.9337,35.8685,35.8685,17463.0
2018-05-31 10:35:00,44.01,44.02,43.96,43.96,17125.0,35.8685,35.8766,35.8277,35.8277,17125.0
2018-05-31 10:40:00,43.96,43.97,43.9,43.9,17085.0,35.8277,35.8359,35.7788,35.7788,17085.0
2018-05-31 10:45:00,43.91,43.96,43.88,43.91,25231.0,35.787,35.8277,35.7625,35.787,25231.0
2018-05-31 10:50:00,43.9,43.9,43.72,43.75,41631.0,35.7788,35.7788,35.6321,35.6566,41631.0
2018-05-31 10:55:00,43.75,43.75,43.62,43.73,31396.0,35.6566,35.6566,35.5506,35.6403,31396.0
2018-05-31 11:00:00,43.73,43.76,43.68,43.75,35189.0,35.6403,35.6647,35.5995,35.6566,35189.0
2018-05-31 11:05:00,43.75,43.79,43.73,43.75,31602.0,35.6566,35.6892,35.6403,35.6566,31602.0
2018-05-31 11:10:00,43.75,43.79,43.71,43.72,43228.0,35.6566,35.6892,35.624,35.6321,43228.0
2018-05-31 11:15:00,43.72,43.76,43.7,43.73,21256.0,35.6321,35.6647,35.6158,35.6403,21256.0
2018-05-31 11:20:00,43.73,43.74,43.65,43.66,20646.0,35.6403,35.6484,35.5751,35.5832,20646.0
2018-05-31 11:25:00,43.66,43.79,43.65,43.79,40732.0,35.5832,35.6892,35.5751,35.6892,40732.0
2018-05-31 11:30:00,43.78,43.78,43.71,43.73,135799.0,35.681,35.681,35.624,35.6403,135799.0
2018-05-31 11:35:00,43.73,43.86,43.72,43.81,23998.0,35.6403,35.7462,35.6321,35.7055,23998.0
2018-05-31 11:40:00,43.81,43.9,43.81,43.84,60543.0,35.7055,35.7788,35.7055,35.7299,60543.0
2018-05-31 11:45:00,43.83,43.84,43.78,43.81,15799.0,35.7218,35.7299,35.681,35.7055,15799.0
2018-05-31 11:50:00,43.82,43.83,43.76,43.8,39183.0,35.7136,35.7218,35.6647,35.6973,39183.0
2018-05-31 11:55:00,43.79,43.8,43.74,43.75,13910.0,35.6892,35.6973,35.6484,35.6566,13910.0
2018-05-31 12:00:00,43.75,43.75,43.66,43.68,16399.0,35.6566,35.6566,35.5832,35.5995,16399.0
2018-05-31 12:05:00,43.69,43.72,43.67,43.67,22582.0,35.6077,35.6321,35.5914,35.5914,22582.0
2018-05-31 12:10:00,43.68,43.7,43.67,43.67,11779.0,35.5995,35.6158,35.5914,35.5914,11779.0
2018-05-31 12:15:00,43.68,43.74,43.67,43.73,12544.0,35.5995,35.6484,35.5914,35.6403,12544.0
2018-05-31 12:20:00,43.73,43.77,43.71,43.75,15822.0,35.6403,35.6729,35.624,35.6566,15822.0
2018-05-31 12:25:00,43.75,43.76,43.7,43.71,13232.0,35.6566,35.6647,35.6158,35.624,13232.0
2018-05-31 12:30:00,43.71,43.73,43.69,43.7,15067.0,35.624,35.6403,35.6077,35.6158,15067.0
2018-05-31 12:35:00,43.71,43.72,43.69,43.7,14975.0,35.624,35.6321,35.6077,35.6158,14975.0
2018-05-31 12:40:00,43.69,43.75,43.68,43.74,15525.0,35.6077,35.6566,35.5995,35.6484,15525.0
2018-05-31 12:45:00,43.75,43.75,43.71,43.75,8692.0,35.6566,35.6566,35.624,35.6566,8692.0
2018-05-31 12:50:00,43.74,43.75,43.68,43.68,18295.0,35.6484,35.6566,35.5995,35.5995,18295.0
2018-05-31 12:55:00,43.68,43.69,43.6,43.65,49357.0,35.5995,35.6077,35.5343,35.5751,49357.0
2018-05-31 13:00:00,43.65,43.67,43.63,43.64,13841.0,35.5751,35.5914,35.5588,35.5669,13841.0
2018-05-31 13:05:00,43.64,43.65,43.59,43.61,8908.0,35.5669,35.5751,35.5262,35.5425,8908.0
2018-05-31 13:10:00,43.6,43.61,43.54,43.57,13144.0,35.5343,35.5425,35.4854,35.5099,13144.0
2018-05-31 13:15:00,43.57,43.59,43.55,43.58,9104.0,35.5099,35.5262,35.4936,35.518,9104.0
2018-05-31 13:20:00,43.57,43.58,43.54,43.54,9432.0,35.5099,35.518,35.4854,35.4854,9432.0
2018-05-31 13:25:00,43.54,43.55,43.53,43.54,13917.0,35.4854,35.4936,35.4773,35.4854,13917.0
2018-05-31 13:30:00,43.55,43.59,43.55,43.57,20245.0,35.4936,35.5262,35.4936,35.5099,20245.0
2018-05-31 13:35:00,43.56,43.58,43.55,43.57,9714.0,35.5017,35.518,35.4936,35.5099,9714.0
2018-05-31 13:40:00,43.58,43.62,43.58,43.61,11761.0,35.518,35.5506,35.518,35.5425,11761.0
2018-05-31 13:45:00,43.61,43.65,43.61,43.64,12324.0,35.5425,35.5751,35.5425,35.5669,12324.0
2018-05-31 13:50:00,43.63,43.63,43.57,43.6,14366.0,35.5588,35.5588,35.5099,35.5343,14366.0
2018-05-31 13:55:00,43.6,43.6,43.54,43.58,17681.0,35.5343,35.5343,35.4854,35.518,17681.0
2018-05-31 14:00:00,43.57,43.58,43.52,43.58,18335.0,35.5099,35.518,35.4691,35.518,18335.0
2018-05-31 14:05:00,43.58,43.63,43.57,43.63,24629.0,35.518,35.5588,35.5099,35.5588,24629.0
2018-05-31 14:10:00,43.63,43.66,43.61,43.63,28675.0,35.5588,35.5832,35.5425,35.5588,28675.0
2018-05-31 14:15:00,43.63,43.7,43.62,43.67,19735.0,35.5588,35.6158,35.5506,35.5914,19735.0
2018-05-31 14:20:00,43.67,43.7,43.65,43.67,13743.0,35.5914,35.6158,35.5751,35.5914,13743.0
2018-05-31 14:25:00,43.67,43.7,43.64,43.65,12984.0,35.5914,35.6158,35.5669,35.5751,12984.0
2018-05-31 14:30:00,43.64,43.69,43.64,43.68,18603.0,35.5669,35.6077,35.5669,35.5995,18603.0
2018-05-31 14:35:00,43.68,43.68,43.64,43.67,14137.0,35.5995,35.5995,35.5669,35.5914,14137.0
2018-05-31 14:40:00,43.67,43.73,43.66,43.73,17762.0,35.5914,35.6403,35.5832,35.6403,17762.0
2018-05-31 14:45:00,43.72,43.73,43.7,43.73,12031.0,35.6321,35.6403,35.6158,35.6403,12031.0
2018-05-31 14:50:00,43.73,43.78,43.72,43.77,21605.0,35.6403,35.681,35.6321,35.6729,21605.0
2018-05-31 14:55:00,43.76,43.8,43.74,43.78,23754.0,35.6647,35.6973,35.6484,35.681,23754.0
2018-05-31 15:00:00,43.78,43.82,43.73,43.74,22430.0,35.681,35.7136,35.6403,35.6484,22430.0
2018-05-31 15:05:00,43.74,43.83,43.73,43.82,20085.0,35.6484,35.7218,35.6403,35.7136,20085.0
2018-05-31 15:10:00,43.82,43.84,43.78,43.8,23829.0,35.7136,35.7299,35.681,35.6973,23829.0
2018-05-31 15:15:00,43.79,43.82,43.77,43.79,30544.0,35.6892,35.7136,35.6729,35.6892,30544.0
2018-05-31 15:20:00,43.78,43.85,43.77,43.79,38645.0,35.681,35.7381,35.6729,35.6892,38645.0
2018-05-31 15:25:00,43.77,43.82,43.77,43.82,31748.0,35.6729,35.7136,35.6729,35.7136,31748.0
2018-05-31 15:30:00,43.82,43.84,43.77,43.77,34207.0,35.7136,35.7299,35.6729,35.6729,34207.0
2018-05-31 15:35:00,43.77,43.82,43.74,43.77,59386.0,35.6729,35.7136,35.6484,35.6729,59386.0
2018-05-31 15:40:00,43.77,43.77,43.69,43.71,52150.0,35.6729,35.6729,35.6077,35.624,52150.0
2018-05-31 15:45:00,43.7,43.71,43.65,43.67,78670.0,35.6158,35.624,35.5751,35.5914,78670.0
2018-05-31 15:50:00,43.67,43.77,43.65,43.76,108306.0,35.5914,35.6729,35.5751,35.6647,108306.0
2018-05-31 15:55:00,43.77,43.77,43.71,43.72,395750.0,35.6729,35.6729,35.624,35.6321,395750.0
2018-06-01 09:30:00,43.84,43.97,43.72,43.72,88717.0,35.7299,35.8359,35.6321,35.6321,88717.0
2018-06-01 09:35:00,43.73,43.81,43.69,43.71,37311.0,35.6403,35.7055,35.6077,35.624,37311.0
2018-06-01 09:40:00,43.71,43.8,43.64,43.77,26939.0,35.624,35.6973,35.5669,35.6729,26939.0
2018-06-01 09:45:00,43.76,43.86,43.75,43.81,25202.0,35.6647,35.7462,35.6566,35.7055,25202.0
2018-06-01 09:50:00,43.8,43.85,43.75,43.75,26644.0,35.6973,35.7381,35.6566,35.6566,26644.0
2018-06-01 09:55:00,43.75,43.86,43.74,43.85,107034.0,35.6566,35.7462,35.6484,35.7381,107034.0
2018-06-01 10:00:00,43.86,44.0,43.85,43.99,52538.0,35.7462,35.8603,35.7381,35.8522,52538.0
2018-06-01 10:05:00,43.99,43.99,43.87,43.87,41362.0,35.8522,35.8522,35.7544,35.7544,41362.0
2018-06-01 10:10:00,43.89,43.9,43.8,43.85,83077.0,35.7707,35.7788,35.6973,35.7381,83077.0
2018-06-01 10:15:00,43.86,43.86,43.8,43.8,32616.0,35.7462,35.7462,35.6973,35.6973,32616.0
2018-06-01 10:20:00,43.81,43.9,43.78,43.86,27897.0,35.7055,35.7788,35.681,35.7462,27897.0
2018-06-01 10:25:00,43.86,43.86,43.78,43.78,31431.0,35.7462,35.7462,35.681,35.681,31431.0
2018-06-01 10:30:00,43.79,43.82,43.76,43.81,22957.0,35.6892,35.7136,35.6647,35.7055,22957.0
2018-06-01 10:35:00,43.82,43.84,43.77,43.8,25847.0,35.7136,35.7299,35.6729,35.6973,25847.0
2018-06-01 10:40:00,43.8,43.8,43.67,43.68,25343.0,35.6973,35.6973,35.5914,35.5995,25343.0
2018-06-01 10:45:00,43.7,43.82,43.68,43.78,36021.0,35.6158,35.7136,35.5995,35.681,36021.0
2018-06-01 10:50:00,43.78,43.79,43.74,43.74,15061.0,35.681,35.6892,35.6484,35.6484,15061.0
2018-06-01 10:55:00,43.75,43.78,43.73,43.77,19544.0,35.6566,35.681,35.6403,35.6729,19544.0
2018-06-01 11:00:00,43.79,43.81,43.68,43.69,27914.0,35.6892,35.7055,35.5995,35.6077,27914.0
2018-06-01 11:05:00,43.7,43.72,43.66,43.72,28028.0,35.6158,35.6321,35.5832,35.6321,28028.0
2018-06-01 11:10:00,43.73,43.81,43.73,43.8,30346.0,35.6403,35.7055,35.6403,35.6973,30346.0
2018-06-01 11:15:00,43.8,43.81,43.73,43.73,21074.0,35.6973,35.7055,35.6403,35.6403,21074.0
2018-06-01 11:20:00,43.73,43.76,43.7,43.7,37248.0,35.6403,35.6647,35.6158,35.6158,37248.0
2018-06-01 11:25:00,43.71,43.75,43.7,43.71,40322.0,35.624,35.6566,35.6158,35.624,40322.0
2018-06-01 11:30:00,43.71,43.82,43.7,43.78,64660.0,35.624,35.7136,35.6158,35.681,64660.0
2018-06-01 11:35:00,43.78,43.8,43.76,43.78,21866.0,35.681,35.6973,35.6647,35.681,21866.0
2018-06-01 11:40:00,43.79,43.79,43.75,43.75,35831.0,35.6892,35.6892,35.6566,35.6566,35831.0
2018-06-01 11:45:00,43.76,43.76,43.7,43.71,47456.0,35.6647,35.6647,35.6158,35.624,47456.0
2018-06-01 11:50:00,43.72,43.78,43.71,43.76,26568.0,35.6321,35.681,35.624,35.6647,26568.0
2018-06-01 11:55:00,43.76,43.77,43.71,43.75,30970.0,35.6647,35.6729,35.624,35.6566,30970.0
2018-06-01 12:00:00,43.75,43.83,43.75,43.83,23011.0,35.6566,35.7218,35.6566,35.7218,23011.0
2018-06-01 12:05:00,43.82,43.83,43.79,43.82,26435.0,35.7136,35.7218,35.6892,35.7136,26435.0
2018-06-01 12:10:00,43.82,43.86,43.8,43.8,32798.0,35.7136,35.7462,35.6973,35.6973,32798.0
2018-06-01 12:15:00,43.8,43.85,43.8,43.84,24795.0,35.6973,35.7381,35.6973,35.7299,24795.0
2018-06-01 12:20:00,43.84,43.85,43.8,43.8,16348.0,35.7299,35.7381,35.6973,35.6973,16348.0
2018-06-01 12:25:00,43.81,43.81,43.77,43.77,16018.0,35.7055,35.7055,35.6729,35.6729,16018.0
2018-06-01 12:30:00,43.77,43.82,43.76,43.82,18310.0,35.6729,35.7136,35.6647,35.7136,18310.0
2018-06-01 12:35:00,43.82,43.85,43.81,43.84,15624.0,35.7136,35.7381,35.7055,35.7299,15624.0
2018-06-01 12:40:00,43.85,43.89,43.84,43.86,20568.0,35.7381,35.7707,35.7299,35.7462,20568.0
2018-06-01 12:45:00,43.86,43.87,43.82,43.82,18202.0,35.7462,35.7544,35.7136,35.7136,18202.0
2018-06-01 12:50:00,43.83,43.87,43.82,43.84,17847.0,35.7218,35.7544,35.7136,35.7299,17847.0
2018-06-01 12:55:00,43.85,43.87,43.81,43.84,29831.0,35.7381,35.7544,35.7055,35.7299,29831.0
2018-06-01 13:00:00,43.84,43.88,43.82,43.86,28503.0,35.7299,35.7625,35.7136,35.7462,28503.0
2018-06-01 13:05:00,43.86,43.88,43.86,43.87,13779.0,35.7462,35.7625,35.7462,35.7544,13779.0
2018-06-01 13:10:00,43.88,43.9,43.88,43.89,20306.0,35.7625,35.7788,35.7625,35.7707,20306.0
2018-06-01 13:15:00,43.88,43.88,43.84,43.86,22455.0,35.7625,35.7625,35.7299,35.7462,22455.0
2018-06-01 13:20:00,43.86,43.88,43.84,43.87,28230.0,35.7462,35.7625,35.7299,35.7544,28230.0
2018-06-01 13:25:00,43.87,43.88,43.85,43.87,23971.0,35.7544,35.7625,35.7381,35.7544,23971.0
2018-06-01 13:30:00,43.87,43.89,43.85,43.89,26070.0,35.7544,35.7707,35.7381,35.7707,26070.0
2018-06-01 13:35:00,43.88,43.88,43.84,43.84,17418.0,35.7625,35.7625,35.7299,35.7299,17418.0
2018-06-01 13:40:00,43.84,43.86,43.84,43.84,13302.0,35.7299,35.7462,35.7299,35.7299,13302.0
2018-06-01 13:45:00,43.84,43.85,43.81,43.82,22012.0,35.7299,35.7381,35.7055,35.7136,22012.0
2018-06-01 13:50:00,43.83,43.85,43.82,43.84,11345.0,35.7218,35.7381,35.7136,35.7299,11345.0
2018-06-01 13:55:00,43.83,43.84,43.81,43.84,61363.0,35.7218,35.7299,35.7055,35.7299,61363.0
2018-06-01 14:00:00,43.84,43.86,43.83,43.83,34808.0,35.7299,35.7462,35.7218,35.7218,34808.0
2018-06-01 14:05:00,43.84,43.85,43.81,43.83,61872.0,35.7299,35.7381,35.7055,35.7218,61872.0
2018-06-01 14:10:00,43.83,43.84,43.83,43.84,42101.0,35.7218,35.7299,35.7218,35.7299,42101.0
2018-06-01 14:15:00,43.84,43.97,43.83,43.97,200668.0,35.7299,35.8359,35.7218,35.8359,200668.0
2018-06-01 14:20:00,43.97,44.02,43.95,43.98,28824.0,35.8359,35.8766,35.8196,35.844,28824.0
2018-06-01 14:25:00,43.98,44.0,43.95,43.96,27128.0,35.844,35.8603,35.8196,35.8277,27128.0
2018-06-01 14:30:00,43.97,43.97,43.89,43.92,31121.0,35.8359,35.8359,35.7707,35.7951,31121.0
2018-06-01 14:35:00,43.93,43.97,43.93,43.95,18395.0,35.8033,35.8359,35.8033,35.8196,18395.0
2018-06-01 14:40:00,43.94,43.99,43.94,43.99,19634.0,35.8114,35.8522,35.8114,35.8522,19634.0
2018-06-01 14:45:00,43.98,43.98,43.95,43.97,21538.0,35.844,35.844,35.8196,35.8359,21538.0
2018-06-01 14:50:00,43.97,43.97,43.95,43.95,22448.0,35.8359,35.8359,35.8196,35.8196,22448.0
2018-06-01 14:55:00,43.95,43.98,43.94,43.94,19712.0,35.8196,35.844,35.8114,35.8114,19712.0
2018-06-01 15:00:00,43.95,43.97,43.94,43.96,19632.0,35.8196,35.8359,35.8114,35.8277,19632.0
2018-06-01 15:05:00,43.96,43.97,43.91,43.91,21216.0,35.8277,35.8359,35.787,35.787,21216.0
2018-06-01 15:10:00,43.91,43.93,43.89,43.93,47681.0,35.787,35.8033,35.7707,35.8033,47681.0
2018-06-01 15:15:00,43.92,43.93,43.91,43.91,30960.0,35.7951,35.8033,35.787,35.787,30960.0
2018-06-01 15:20:00,43.91,43.93,43.9,43.93,39215.0,35.787,35.8033,35.7788,35.8033,39215.0
2018-06-01 15:25:00,43.92,43.93,43.91,43.92,29523.0,35.7951,35.8033,35.787,35.7951,29523.0
2018-06-01 15:30:00,43.93,43.93,43.86,43.87,42739.0,35.8033,35.8033,35.7462,35.7544,42739.0
2018-06-01 15:35:00,43.87,43.9,43.86,43.87,44840.0,35.7544,35.7788,35.7462,35.7544,44840.0
2018-06-01 15:40:00,43.88,43.9,43.85,43.9,61287.0,35.7625,35.7788,35.7381,35.7788,61287.0
2018-06-01 15:45:00,43.9,43.9,43.81,43.85,65285.0,35.7788,35.7788,35.7055,35.7381,65285.0
2018-06-01 15:50:00,43.85,43.88,43.85,43.87,72565.0,35.7381,35.7625,35.7381,35.7544,72565.0
2018-06-01 15:55:00,43.87,43.88,43.81,43.83,275128.0,35.7544,35.7625,35.7055,35.7218,275128.0
2018-06-04 09:30:00,44.13,44.22,43.98,44.08,59688.0,35.9663,36.0396,35.844,35.9255,59688.0
2018-06-04 09:35:00,44.06,44.21,44.02,44.16,33683.0,35.9092,36.0315,35.8766,35.9907,33683.0
2018-06-04 09:40:00,44.16,44.23,44.16,44.22,24992.0,35.9907,36.0478,35.9907,36.0396,24992.0
2018-06-04 09:45:00,44.24,44.25,44.16,44.21,10500.0,36.0559,36.0641,35.9907,36.0315,10500.0
2018-06-04 09:50:00,44.2,44.22,44.18,44.18,14072.0,36.0233,36.0396,36.007,36.007,14072.0
2018-06-04 09:55:00,44.19,44.32,44.18,44.28,26628.0,36.0152,36.1211,36.007,36.0885,26628.0
2018-06-04 10:00:00,44.27,44.31,44.19,44.19,36661.0,36.0804,36.113,36.0152,36.0152,36661.0
2018-06-04 10:05:00,44.19,44.21,44.14,44.17,23780.0,36.0152,36.0315,35.9744,35.9989,23780.0
2018-06-04 10:10:00,44.17,44.17,44.14,44.14,18998.0,35.9989,35.9989,35.9744,35.9744,18998.0
2018-06-04 10:15:00,44.14,44.15,44.1,44.12,17869.0,35.9744,35.9826,35.9418,35.9581,17869.0
2018-06-04 10:20:00,44.11,44.15,44.11,44.13,12914.0,35.95,35.9826,35.95,35.9663,12914.0
2018-06-04 10:25:00,44.13,44.13,44.06,44.13,36930.0,35.9663,35.9663,35.9092,35.9663,36930.0
2018-06-04 10:30:00,44.13,44.13,44.06,44.09,34005.0,35.9663,35.9663,35.9092,35.9337,34005.0
2018-06-04 10:35:00,44.1,44.17,44.09,44.16,23472.0,35.9418,35.9989,35.9337,35.9907,23472.0
2018-06-04 10:40:00,44.15,44.21,44.15,44.2,23444.0,35.9826,36.0315,35.9826,36.0233,23444.0
2018-06-04 10:45:00,44.2,44.2,44.16,44.18,20730.0,36.0233,36.0233,35.9907,36.007,20730.0
2018-06-04 10:50:00,44.18,44.22,44.17,44.22,24089.0,36.007,36.0396,35.9989,36.0396,24089.0
2018-06-04 10:55:00,44.22,44.23,44.21,44.22,6889.0,36.0396,36.0478,36.0315,36.0396,6889.0
2018-06-04 11:00:00,44.23,44.27,44.22,44.25,32689.0,36.0478,36.0804,36.0396,36.0641,32689.0
2018-06-04 11:05:00,44.25,44.32,44.25,44.31,27990.0,36.0641,36.1211,36.0641,36.113,27990.0
2018-06-04 11:10:00,44.31,44.39,44.31,44.37,51931.0,36.113,36.1782,36.113,36.1619,51931.0
2018-06-04 11:15:00,44.38,44.38,44.27,44.28,34245.0,36.17,36.17,36.0804,36.0885,34245.0
2018-06-04 11:20:00,44.28,44.32,44.25,44.25,19208.0,36.0885,36.1211,36.0641,36.0641,19208.0
2018-06-04 11:25:00,44.25,44.36,44.25,44.34,26349.0,36.0641,36.1537,36.0641,36.1374,26349.0
2018-06-04 11:30:00,44.33,44.33,44.28,44.29,11459.0,36.1293,36.1293,36.0885,36.0967,11459.0
2018-06-04 11:35:00,44.3,44.32,44.28,44.32,19727.0,36.1048,36.1211,36.0885,36.1211,19727.0
2018-06-04 11:40:00,44.32,44.33,44.3,44.32,17510.0,36.1211,36.1293,36.1048,36.1211,17510.0
2018-06-04 11:45:00,44.31,44.31,44.27,44.27,14898.0,36.113,36.113,36.0804,36.0804,14898.0
2018-06-04 11:50:00,44.27,44.28,44.22,44.23,18495.0,36.0804,36.0885,36.0396,36.0478,18495.0
2018-06-04 11:55:00,44.23,44.28,44.23,44.27,12682.0,36.0478,36.0885,36.0478,36.0804,12682.0
2018-06-04 12:00:00,44.26,44.27,44.24,44.25,16630.0,36.0722,36.0804,36.0559,36.0641,16630.0
2018-06-04 12:05:00,44.26,44.27,44.22,44.22,15516.0,36.0722,36.0804,36.0396,36.0396,15516.0
2018-06-04 12:10:00,44.22,44.22,44.2,44.21,9174.0,36.0396,36.0396,36.0233,36.0315,9174.0
2018-06-04 12:15:00,44.21,44.22,44.2,44.2,6751.0,36.0315,36.0396,36.0233,36.0233,6751.0
2018-06-04 12:20:00,44.21,44.24,44.2,44.21,19388.0,36.0315,36.0559,36.0233,36.0315,19388.0
2018-06-04 12:25:00,44.22,44.22,44.17,44.18,9699.0,36.0396,36.0396,35.9989,36.007,9699.0
2018-06-04 12:30:00,44.17,44.17,44.14,44.14,13057.0,35.9989,35.9989,35.9744,35.9744,13057.0
2018-06-04 12:35:00,44.14,44.21,44.13,44.2,14908.0,35.9744,36.0315,35.9663,36.0233,14908.0
2018-06-04 12:40:00,44.2,44.21,44.16,44.16,11407.0,36.0233,36.0315,35.9907,35.9907,11407.0
2018-06-04 12:45:00,44.16,44.17,44.16,44.16,5138.0,35.9907,35.9989,35.9907,35.9907,5138.0
2018-06-04 12:50:00,44.16,44.17,44.13,44.14,10106.0,35.9907,35.9989,35.9663,35.9744,10106.0
2018-06-04 12:55:00,44.13,44.17,44.12,44.16,16620.0,35.9663,35.9989,35.9581,35.9907,16620.0
2018-06-04 13:00:00,44.16,44.21,44.15,44.19,19638.0,35.9907,36.0315,35.9826,36.0152,19638.0
2018-06-04 13:05:00,44.2,44.21,44.19,44.2,10767.0,36.0233,36.0315,36.0152,36.0233,10767.0
2018-06-04 13:10:00,44.19,44.21,44.18,44.18,9053.0,36.0152,36.0315,36.007,36.007,9053.0
2018-06-04 13:15:00,44.18,44.19,44.17,44.19,7757.0,36.007,36.0152,35.9989,36.0152,7757.0
2018-06-04 13:20:00,44.19,44.19,44.14,44.14,15198.0,36.0152,36.0152,35.9744,35.9744,15198.0
2018-06-04 13:25:00,44.14,44.16,44.12,44.16,18007.0,35.9744,35.9907,35.9581,35.9907,18007.0
2018-06-04 13:30:00,44.15,44.16,44.11,44.11,11119.0,35.9826,35.9907,35.95,35.95,11119.0
2018-06-04 13:35:00,44.1,44.15,44.1,44.15,8397.0,35.9418,35.9826,35.9418,35.9826,8397.0
2018-06-04 13:40:00,44.14,44.15,44.12,44.12,7144.0,35.9744,35.9826,35.9581,35.9581,7144.0
2018-06-04 13:45:00,44.13,44.14,44.11,44.12,13872.0,35.9663,35.9744,35.95,35.9581,13872.0
2018-06-04 13:50:00,44.12,44.17,44.11,44.17,16645.0,35.9581,35.9989,35.95,35.9989,16645.0
2018-06-04 13:55:00,44.17,44.18,44.16,44.16,9250.0,35.9989,36.007,35.9907,35.9907,9250.0
2018-06-04 14:00:00,44.16,44.22,44.15,44.22,13698.0,35.9907,36.0396,35.9826,36.0396,13698.0
2018-06-04 14:05:00,44.21,44.22,44.18,44.19,13487.0,36.0315,36.0396,36.007,36.0152,13487.0
2018-06-04 14:10:00,44.19,44.21,44.17,44.21,23088.0,36.0152,36.0315,35.9989,36.0315,23088.0
2018-06-04 14:15:00,44.21,44.23,44.18,44.19,52657.0,36.0315,36.0478,36.007,36.0152,52657.0
2018-06-04 14:20:00,44.19,44.2,44.18,44.18,9159.0,36.0152,36.0233,36.007,36.007,9159.0
2018-06-04 14:25:00,44.18,44.19,44.14,44.17,26749.0,36.007,36.0152,35.9744,35.9989,26749.0
2018-06-04 14:30:00,44.16,44.17,44.15,44.16,7950.0,35.9907,35.9989,35.9826,35.9907,7950.0
2018-06-04 14:35:00,44.15,44.16,44.12,44.13,16519.0,35.9826,35.9907,35.9581,35.9663,16519.0
2018-06-04 14:40:00,44.12,44.13,44.1,44.11,23133.0,35.9581,35.9663,35.9418,35.95,23133.0
2018-06-04 14:45:00,44.11,44.14,44.1,44.13,25149.0,35.95,35.9744,35.9418,35.9663,25149.0
2018-06-04 14:50:00,44.12,44.14,44.11,44.12,21925.0,35.9581,35.9744,35.95,35.9581,21925.0
2018-06-04 14:55:00,44.13,44.14,44.11,44.13,15270.0,35.9663,35.9744,35.95,35.9663,15270.0
2018-06-04 15:00:00,44.13,44.13,44.11,44.13,25096.0,35.9663,35.9663,35.95,35.9663,25096.0
2018-06-04 15:05:00,44.12,44.13,44.12,44.13,9846.0,35.9581,35.9663,35.9581,35.9663,9846.0
2018-06-04 15:10:00,44.13,44.14,44.1,44.13,54915.0,35.9663,35.9744,35.9418,35.9663,54915.0
2018-06-04 15:15:00,44.14,44.15,44.12,44.13,20248.0,35.9744,35.9826,35.9581,35.9663,20248.0
2018-06-04 15:20:00,44.13,44.15,44.12,44.13,45337.0,35.9663,35.9826,35.9581,35.9663,45337.0
2018-06-04 15:25:00,44.13,44.13,44.11,44.11,18103.0,35.9663,35.9663,35.95,35.95,18103.0
2018-06-04 15:30:00,44.12,44.13,44.09,44.12,36832.0,35.9581,35.9663,35.9337,35.9581,36832.0
2018-06-04 15:35:00,44.12,44.13,44.08,44.1,43599.0,35.9581,35.9663,35.9255,35.9418,43599.0
2018-06-04 15:40:00,44.1,44.13,44.09,44.13,27862.0,35.9418,35.9663,35.9337,35.9663,27862.0
2018-06-04 15:45:00,44.13,44.13,44.09,44.11,56760.0,35.9663,35.9663,35.9337,35.95,56760.0
2018-06-04 15:50:00,44.1,44.11,44.06,44.07,90974.0,35.9418,35.95,35.9092,35.9174,90974.0
2018-06-04 15:55:00,44.06,44.1,44.06,44.08,204046.0,35.9092,35.9418,35.9092,35.9255,204046.0
2018-06-05 09:30:00,44.35,44.54,44.33,44.38,147307.0,36.1456,36.3005,36.1293,36.17,147307.0
2018-06-05 09:35:00,44.4,44.54,44.38,44.46,31005.0,36.1863,36.3005,36.17,36.2353,31005.0
2018-06-05 09:40:00,44.45,44.5,44.43,44.44,33112.0,36.2271,36.2679,36.2108,36.219,33112.0
2018-06-05 09:45:00,44.45,44.45,44.23,44.3,34732.0,36.2271,36.2271,36.0478,36.1048,34732.0
2018-06-05 09:50:00,44.29,44.32,44.25,44.32,25796.0,36.0967,36.1211,36.0641,36.1211,25796.0
2018-06-05 09:55:00,44.32,44.34,44.24,44.27,29965.0,36.1211,36.1374,36.0559,36.0804,29965.0
2018-06-05 10:00:00,44.27,44.28,44.18,44.25,45447.0,36.0804,36.0885,36.007,36.0641,45447.0
2018-06-05 10:05:00,44.26,44.33,44.26,44.3,38008.0,36.0722,36.1293,36.0722,36.1048,38008.0
2018-06-05 10:10:00,44.31,44.32,44.27,44.3,22120.0,36.113,36.1211,36.0804,36.1048,22120.0
2018-06-05 10:15:00,44.32,44.37,44.3,44.36,31501.0,36.1211,36.1619,36.1048,36.1537,31501.0
2018-06-05 10:20:00,44.36,44.38,44.3,44.34,42199.0,36.1537,36.17,36.1048,36.1374,42199.0
2018-06-05 10:25:00,44.33,44.38,44.33,44.33,36977.0,36.1293,36.17,36.1293,36.1293,36977.0
2018-06-05 10:30:00,44.33,44.35,44.28,44.29,28039.0,36.1293,36.1456,36.0885,36.0967,28039.0
2018-06-05 10:35:00,44.28,44.28,44.23,44.25,29342.0,36.0885,36.0885,36.0478,36.0641,29342.0
2018-06-05 10:40:00,44.25,44.27,44.22,44.25,49793.0,36.0641,36.0804,36.0396,36.0641,49793.0
2018-06-05 10:45:00,44.25,44.33,44.24,44.33,25514.0,36.0641,36.1293,36.0559,36.1293,25514.0
2018-06-05 10:50:00,44.33,44.35,44.3,44.34,19177.0,36.1293,36.1456,36.1048,36.1374,19177.0
2018-06-05 10:55:00,44.35,44.37,44.33,44.36,17965.0,36.1456,36.1619,36.1293,36.1537,17965.0
2018-06-05 11:00:00,44.36,44.36,44.3,44.3,24266.0,36.1537,36.1537,36.1048,36.1048,24266.0
2018-06-05 11:05:00,44.3,44.31,44.21,44.21,54318.0,36.1048,36.113,36.0315,36.0315,54318.0
2018-06-05 11:10:00,44.2,44.27,44.2,44.27,13242.0,36.0233,36.0804,36.0233,36.0804,13242.0
2018-06-05 11:15:00,44.27,44.32,44.24,44.24,21586.0,36.0804,36.1211,36.0559,36.0559,21586.0
2018-06-05 11:20:00,44.25,44.3,44.21,44.21,46332.0,36.0641,36.1048,36.0315,36.0315,46332.0
2018-06-05 11:25:00,44.22,44.26,44.21,44.25,18596.0,36.0396,36.0722,36.0315,36.0641,18596.0
2018-06-05 11:30:00,44.25,44.29,44.24,44.28,20232.0,36.0641,36.0967,36.0559,36.0885,20232.0
2018-06-05 11:35:00,44.27,44.33,44.26,44.31,36373.0,36.0804,36.1293,36.0722,36.113,36373.0
2018-06-05 11:40:00,44.31,44.4,44.28,44.37,71453.0,36.113,36.1863,36.0885,36.1619,71453.0
2018-06-05 11:45:00,44.37,44.39,44.29,44.32,34124.0,36.1619,36.1782,36.0967,36.1211,34124.0
2018-06-05 11:50:00,44.32,44.32,44.29,44.3,23255.0,36.1211,36.1211,36.0967,36.1048,23255.0
2018-06-05 11:55:00,44.3,44.31,44.26,44.27,23786.0,36.1048,36.113,36.0722,36.0804,23786.0
2018-06-05 12:00:00,44.28,44.31,44.23,44.25,46821.0,36.0885,36.113,36.0478,36.0641,46821.0
2018-06-05 12:05:00,44.25,44.29,44.24,44.29,13854.0,36.0641,36.0967,36.0559,36.0967,13854.0
2018-06-05 12:10:00,44.28,44.33,44.28,44.32,72998.0,36.0885,36.1293,36.0885,36.1211,72998.0
2018-06-05 12:15:00,44.33,44.33,44.3,44.32,12893.0,36.1293,36.1293,36.1048,36.1211,12893.0
2018-06-05 12:20:00,44.32,44.35,44.3,44.3,50021.0,36.1211,36.1456,36.1048,36.1048,50021.0
2018-06-05 12:25:00,44.3,44.31,44.28,44.31,19391.0,36.1048,36.113,36.0885,36.113,19391.0
2018-06-05 12:30:00,44.3,44.31,44.27,44.31,24971.0,36.1048,36.113,36.0804,36.113,24971.0
2018-06-05 12:35:00,44.3,44.31,44.26,44.27,35971.0,36.1048,36.113,36.0722,36.0804,35971.0
2018-06-05 12:40:00,44.27,44.3,44.27,44.28,28310.0,36.0804,36.1048,36.0804,36.0885,28310.0
2018-06-05 12:45:00,44.28,44.29,44.25,44.26,29040.0,36.0885,36.0967,36.0641,36.0722,29040.0
2018-06-05 12:50:00,44.26,44.28,44.25,44.27,32445.0,36.0722,36.0885,36.0641,36.0804,32445.0
2018-06-05 12:55:00,44.28,44.3,44.23,44.24,46816.0,36.0885,36.1048,36.0478,36.0559,46816.0
2018-06-05 13:00:00,44.24,44.27,44.22,44.26,16631.0,36.0559,36.0804,36.0396,36.0722,16631.0
2018-06-05 13:05:00,44.27,44.29,44.26,44.29,14240.0,36.0804,36.0967,36.0722,36.0967,14240.0
2018-06-05 13:10:00,44.28,44.3,44.27,44.28,27532.0,36.0885,36.1048,36.0804,36.0885,27532.0
2018-06-05 13:15:00,44.28,44.3,44.28,44.3,14670.0,36.0885,36.1048,36.0885,36.1048,14670.0
2018-06-05 13:20:00,44.3,44.31,44.28,44.31,13100.0,36.1048,36.113,36.0885,36.113,13100.0
2018-06-05 13:25:00,44.3,44.32,44.29,44.32,17179.0,36.1048,36.1211,36.0967,36.1211,17179.0
2018-06-05 13:30:00,44.32,44.32,44.3,44.31,37250.0,36.1211,36.1211,36.1048,36.113,37250.0
2018-06-05 13:35:00,44.3,44.31,44.27,44.29,23166.0,36.1048,36.113,36.0804,36.0967,23166.0
2018-06-05 13:40:00,44.29,44.29,44.26,44.27,20913.0,36.0967,36.0967,36.0722,36.0804,20913.0
2018-06-05 13:45:00,44.27,44.3,44.27,44.29,34158.0,36.0804,36.1048,36.0804,36.0967,34158.0
2018-06-05 13:50:00,44.29,44.29,44.27,44.29,22309.0,36.0967,36.0967,36.0804,36.0967,22309.0
2018-06-05 13:55:00,44.29,44.3,44.27,44.27,21012.0,36.0967,36.1048,36.0804,36.0804,21012.0
2018-06-05 14:00:00,44.27,44.28,44.26,44.28,25559.0,36.0804,36.0885,36.0722,36.0885,25559.0
2018-06-05 14:05:00,44.28,44.3,44.28,44.28,23674.0,36.0885,36.1048,36.0885,36.0885,23674.0
2018-06-05 14:10:00,44.29,44.29,44.26,44.26,22681.0,36.0967,36.0967,36.0722,36.0722,22681.0
2018-06-05 14:15:00,44.27,44.29,44.27,44.28,33534.0,36.0804,36.0967,36.0804,36.0885,33534.0
2018-06-05 14:20:00,44.28,44.28,44.26,44.27,57940.0,36.0885,36.0885,36.0722,36.0804,57940.0
2018-06-05 14:25:00,44.29,44.32,44.28,44.32,28148.0,36.0967,36.1211,36.0885,36.1211,28148.0
2018-06-05 14:30:00,44.32,44.36,44.31,44.34,32231.0,36.1211,36.1537,36.113,36.1374,32231.0
2018-06-05 14:35:00,44.34,44.37,44.32,44.35,33119.0,36.1374,36.1619,36.1211,36.1456,33119.0
2018-06-05 14:40:00,44.35,44.37,44.34,44.37,19687.0,36.1456,36.1619,36.1374,36.1619,19687.0
2018-06-05 14:45:00,44.37,44.37,44.32,44.32,27293.0,36.1619,36.1619,36.1211,36.1211,27293.0
2018-06-05 14:50:00,44.32,44.34,44.3,44.3,28110.0,36.1211,36.1374,36.1048,36.1048,28110.0
2018-06-05 14:55:00,44.31,44.33,44.3,44.32,12632.0,36.113,36.1293,36.1048,36.1211,12632.0
2018-06-05 15:00:00,44.33,44.33,44.26,44.27,65437.0,36.1293,36.1293,36.0722,36.0804,65437.0
2018-06-05 15:05:00,44.27,44.29,44.27,44.29,16128.0,36.0804,36.0967,36.0804,36.0967,16128.0
2018-06-05 15:10:00,44.29,44.29,44.25,44.26,41590.0,36.0967,36.0967,36.0641,36.0722,41590.0
2018-06-05 15:15:00,44.26,44.27,44.25,44.26,27877.0,36.0722,36.0804,36.0641,36.0722,27877.0
2018-06-05 15:20:00,44.26,44.28,44.26,44.27,48267.0,36.0722,36.0885,36.0722,36.0804,48267.0
2018-06-05 15:25:00,44.27,44.29,44.26,44.29,22591.0,36.0804,36.0967,36.0722,36.0967,22591.0
2018-06-05 15:30:00,44.28,44.29,44.26,44.27,42454.0,36.0885,36.0967,36.0722,36.0804,42454.0
2018-06-05 15:35:00,44.27,44.31,44.26,44.3,48107.0,36.0804,36.113,36.0722,36.1048,48107.0
2018-06-05 15:40:00,44.3,44.3,44.26,44.27,66552.0,36.1048,36.1048,36.0722,36.0804,66552.0
2018-06-05 15:45:00,44.26,44.28,44.25,44.27,46114.0,36.0722,36.0885,36.0641,36.0804,46114.0
2018-06-05 15:50:00,44.27,44.28,44.26,44.27,64049.0,36.0804,36.0885,36.0722,36.0804,64049.0
2018-06-05 15:55:00,44.27,44.28,44.22,44.23,225664.0,36.0804,36.0885,36.0396,36.0478,225664.0
2018-06-06 09:30:00,44.22,44.26,44.08,44.17,86669.0,36.0396,36.0722,35.9255,35.9989,86669.0
2018-06-06 09:35:00,44.18,44.18,44.09,44.13,14924.0,36.007,36.007,35.9337,35.9663,14924.0
2018-06-06 09:40:00,44.13,44.13,44.07,44.13,18473.0,35.9663,35.9663,35.9174,35.9663,18473.0
2018-06-06 09:45:00,44.13,44.13,44.07,44.09,16503.0,35.9663,35.9663,35.9174,35.9337,16503.0
2018-06-06 09:50:00,44.1,44.16,44.08,44.11,20511.0,35.9418,35.9907,35.9255,35.95,20511.0
2018-06-06 09:55:00,44.12,44.17,44.08,44.17,31374.0,35.9581,35.9989,35.9255,35.9989,31374.0
2018-06-06 10:00:00,44.18,44.18,44.09,44.1,24344.0,36.007,36.007,35.9337,35.9418,24344.0
2018-06-06 10:05:00,44.09,44.12,44.05,44.07,31120.0,35.9337,35.9581,35.9011,35.9174,31120.0
2018-06-06 10:10:00,44.07,44.12,44.05,44.08,30370.0,35.9174,35.9581,35.9011,35.9255,30370.0
2018-06-06 10:15:00,44.07,44.11,44.05,44.11,26057.0,35.9174,35.95,35.9011,35.95,26057.0
2018-06-06 10:20:00,44.1,44.14,44.1,44.12,30637.0,35.9418,35.9744,35.9418,35.9581,30637.0
2018-06-06 10:25:00,44.12,44.14,44.11,44.12,18397.0,35.9581,35.9744,35.95,35.9581,18397.0
2018-06-06 10:30:00,44.12,44.15,44.11,44.12,19420.0,35.9581,35.9826,35.95,35.9581,19420.0
2018-06-06 10:35:00,44.13,44.14,44.1,44.12,29112.0,35.9663,35.9744,35.9418,35.9581,29112.0
2018-06-06 10:40:00,44.13,44.14,43.94,43.95,38243.0,35.9663,35.9744,35.8114,35.8196,38243.0
2018-06-06 10:45:00,43.95,43.95,43.89,43.92,59526.0,35.8196,35.8196,35.7707,35.7951,59526.0
2018-06-06 10:50:00,43.93,44.11,43.92,44.08,46817.0,35.8033,35.95,35.7951,35.9255,46817.0
2018-06-06 10:55:00,44.09,44.15,44.08,44.15,16403.0,35.9337,35.9826,35.9255,35.9826,16403.0
2018-06-06 11:00:00,44.14,44.16,44.09,44.09,19017.0,35.9744,35.9907,35.9337,35.9337,19017.0
2018-06-06 11:05:00,44.1,44.12,44.08,44.11,19752.0,35.9418,35.9581,35.9255,35.95,19752.0
2018-06-06 11:10:00,44.11,44.11,44.08,44.09,17230.0,35.95,35.95,35.9255,35.9337,17230.0
2018-06-06 11:15:00,44.08,44.09,43.97,43.97,38060.0,35.9255,35.9337,35.8359,35.8359,38060.0
2018-06-06 11:20:00,43.97,44.0,43.96,43.96,12461.0,35.8359,35.8603,35.8277,35.8277,12461.0
2018-06-06 11:25:00,43.97,44.02,43.96,44.02,22561.0,35.8359,35.8766,35.8277,35.8766,22561.0
2018-06-06 11:30:00,44.03,44.03,43.96,43.98,31511.0,35.8848,35.8848,35.8277,35.844,31511.0
2018-06-06 11:35:00,43.98,44.01,43.93,44.01,61804.0,35.844,35.8685,35.8033,35.8685,61804.0
2018-06-06 11:40:00,44.01,44.02,43.99,44.0,42050.0,35.8685,35.8766,35.8522,35.8603,42050.0
2018-06-06 11:45:00,44.0,44.01,43.89,43.9,30121.0,35.8603,35.8685,35.7707,35.7788,30121.0
2018-06-06 11:50:00,43.89,43.9,43.85,43.85,16032.0,35.7707,35.7788,35.7381,35.7381,16032.0
2018-06-06 11:55:00,43.86,43.95,43.83,43.95,61550.0,35.7462,35.8196,35.7218,35.8196,61550.0
2018-06-06 12:00:00,43.94,44.08,43.94,44.02,100589.0,35.8114,35.9255,35.8114,35.8766,100589.0
2018-06-06 12:05:00,44.01,44.01,43.95,44.0,25514.0,35.8685,35.8685,35.8196,35.8603,25514.0
2018-06-06 12:10:00,44.01,44.02,43.99,44.01,10477.0,35.8685,35.8766,35.8522,35.8685,10477.0
2018-06-06 12:15:00,44.01,44.08,44.01,44.07,28301.0,35.8685,35.9255,35.8685,35.9174,28301.0
2018-06-06 12:20:00,44.08,44.11,44.04,44.11,70693.0,35.9255,35.95,35.8929,35.95,70693.0
2018-06-06 12:25:00,44.11,44.18,44.11,44.17,80991.0,35.95,36.007,35.95,35.9989,80991.0
2018-06-06 12:30:00,44.17,44.24,44.17,44.21,92379.0,35.9989,36.0559,35.9989,36.0315,92379.0
2018-06-06 12:35:00,44.2,44.2,44.18,44.2,22129.0,36.0233,36.0233,36.007,36.0233,22129.0
2018-06-06 12:40:00,44.2,44.29,44.19,44.29,87530.0,36.0233,36.0967,36.0152,36.0967,87530.0
2018-06-06 12:45:00,44.29,44.29,44.2,44.2,57259.0,36.0967,36.0967,36.0233,36.0233,57259.0
2018-06-06 12:50:00,44.2,44.26,44.2,44.26,46626.0,36.0233,36.0722,36.0233,36.0722,46626.0
2018-06-06 12:55:00,44.25,44.27,44.2,44.21,60679.0,36.0641,36.0804,36.0233,36.0315,60679.0
2018-06-06 13:00:00,44.21,44.23,44.2,44.23,11994.0,36.0315,36.0478,36.0233,36.0478,11994.0
2018-06-06 13:05:00,44.22,44.27,44.22,44.27,2929.0,36.0396,36.0804,36.0396,36.0804,2929.0
2018-06-06 13:10:00,44.27,44.38,44.26,44.3,79166.0,36.0804,36.17,36.0722,36.1048,79166.0
2018-06-06 13:15:00,44.3,44.39,44.29,44.38,42140.0,36.1048,36.1782,36.0967,36.17,42140.0
2018-06-06 13:20:00,44.37,44.39,44.33,44.36,29783.0,36.1619,36.1782,36.1293,36.1537,29783.0
2018-06-06 13:25:00,44.35,44.38,44.34,44.36,29286.0,36.1456,36.17,36.1374,36.1537,29286.0
2018-06-06 13:30:00,44.36,44.38,44.34,44.37,27113.0,36.1537,36.17,36.1374,36.1619,27113.0
2018-06-06 13:35:00,44.37,44.4,44.34,44.36,85587.0,36.1619,36.1863,36.1374,36.1537,85587.0
2018-06-06 13:40:00,44.36,44.37,44.28,44.36,74973.0,36.1537,36.1619,36.0885,36.1537,74973.0
2018-06-06 13:45:00,44.36,44.38,44.35,44.36,12936.0,36.1537,36.17,36.1456,36.1537,12936.0
2018-06-06 13:50:00,44.37,44.37,44.34,44.36,14733.0,36.1619,36.1619,36.1374,36.1537,14733.0
2018-06-06 13:55:00,44.36,44.36,44.33,44.34,11543.0,36.1537,36.1537,36.1293,36.1374,11543.0
2018-06-06 14:00:00,44.33,44.34,44.32,44.33,26146.0,36.1293,36.1374,36.1211,36.1293,26146.0
2018-06-06 14:05:00,44.33,44.41,44.33,44.4,67990.0,36.1293,36.1945,36.1293,36.1863,67990.0
2018-06-06 14:10:00,44.39,44.4,44.37,44.37,10890.0,36.1782,36.1863,36.1619,36.1619,10890.0
2018-06-06 14:15:00,44.38,44.38,44.33,44.37,9164.0,36.17,36.17,36.1293,36.1619,9164.0
2018-06-06 14:20:00,44.37,44.37,44.35,44.36,5792.0,36.1619,36.1619,36.1456,36.1537,5792.0
2018-06-06 14:25:00,44.37,44.39,44.36,44.37,7986.0,36.1619,36.1782,36.1537,36.1619,7986.0
2018-06-06 14:30:00,44.38,44.38,44.35,44.35,5612.0,36.17,36.17,36.1456,36.1456,5612.0
2018-06-06 14:35:00,44.35,44.4,44.34,44.39,17987.0,36.1456,36.1863,36.1374,36.1782,17987.0
2018-06-06 14:40:00,44.4,44.41,44.39,44.41,14345.0,36.1863,36.1945,36.1782,36.1945,14345.0
2018-06-06 14:45:00,44.42,44.44,44.42,44.43,20511.0,36.2026,36.219,36.2026,36.2108,20511.0
2018-06-06 14:50:00,44.44,44.44,44.41,44.41,10680.0,36.219,36.219,36.1945,36.1945,10680.0
2018-06-06 14:55:00,44.4,44.42,44.4,44.41,11944.0,36.1863,36.2026,36.1863,36.1945,11944.0
2018-06-06 15:00:00,44.4,44.47,44.4,44.46,201599.0,36.1863,36.2434,36.1863,36.2353,201599.0
2018-06-06 15:05:00,44.45,44.49,44.44,44.47,23425.0,36.2271,36.2597,36.219,36.2434,23425.0
2018-06-06 15:10:00,44.46,44.5,44.46,44.48,36319.0,36.2353,36.2679,36.2353,36.2516,36319.0
2018-06-06 15:15:00,44.48,44.52,44.48,44.51,42078.0,36.2516,36.2842,36.2516,36.276,42078.0
2018-06-06 15:20:00,44.52,44.55,44.5,44.54,25451.0,36.2842,36.3086,36.2679,36.3005,25451.0
2018-06-06 15:25:00,44.54,44.55,44.53,44.54,19642.0,36.3005,36.3086,36.2923,36.3005,19642.0
2018-06-06 15:30:00,44.54,44.57,44.53,44.57,50168.0,36.3005,36.3249,36.2923,36.3249,50168.0
2018-06-06 15:35:00,44.57,44.62,44.56,44.62,64638.0,36.3249,36.3657,36.3168,36.3657,64638.0
2018-06-06 15:40:00,44.62,44.66,44.62,44.64,77235.0,36.3657,36.3983,36.3657,36.382,77235.0
2018-06-06 15:45:00,44.65,44.66,44.61,44.66,80980.0,36.3901,36.3983,36.3575,36.3983,80980.0
2018-06-06 15:50:00,44.66,44.68,44.64,44.68,79598.0,36.3983,36.4146,36.382,36.4146,79598.0
2018-06-06 15:55:00,44.68,44.78,44.64,44.78,530499.0,36.4146,36.4961,36.382,36.4961,530499.0
2018-06-07 09:30:00,44.6,44.64,44.5,44.54,67359.0,36.3494,36.382,36.2679,36.3005,67359.0
2018-06-07 09:35:00,44.52,44.71,44.51,44.7,29431.0,36.2842,36.439,36.276,36.4309,29431.0
2018-06-07 09:40:00,44.69,44.84,44.67,44.83,37290.0,36.4227,36.545,36.4064,36.5368,37290.0
2018-06-07 09:45:00,44.83,44.92,44.77,44.92,35147.0,36.5368,36.6102,36.4879,36.6102,35147.0
2018-06-07 09:50:00,44.92,44.93,44.85,44.9,40521.0,36.6102,36.6183,36.5531,36.5939,40521.0
2018-06-07 09:55:00,44.91,44.93,44.9,44.91,52548.0,36.602,36.6183,36.5939,36.602,52548.0
2018-06-07 10:00:00,44.91,44.98,44.9,44.97,62695.0,36.602,36.6591,36.5939,36.6509,62695.0
2018-06-07 10:05:00,44.98,44.99,44.94,44.97,136497.0,36.6591,36.6672,36.6265,36.6509,136497.0
2018-06-07 10:10:00,44.97,44.99,44.93,44.97,73093.0,36.6509,36.6672,36.6183,36.6509,73093.0
2018-06-07 10:15:00,44.98,44.99,44.86,44.89,66042.0,36.6591,36.6672,36.5613,36.5857,66042.0
2018-06-07 10:20:00,44.89,44.91,44.78,44.79,37930.0,36.5857,36.602,36.4961,36.5042,37930.0
2018-06-07 10:25:00,44.79,44.83,44.73,44.76,62567.0,36.5042,36.5368,36.4553,36.4798,62567.0
2018-06-07 10:30:00,44.77,44.86,44.77,44.85,48276.0,36.4879,36.5613,36.4879,36.5531,48276.0
2018-06-07 10:35:00,44.85,44.92,44.78,44.92,39031.0,36.5531,36.6102,36.4961,36.6102,39031.0
2018-06-07 10:40:00,44.92,44.95,44.9,44.93,48207.0,36.6102,36.6346,36.5939,36.6183,48207.0
2018-06-07 10:45:00,44.93,45.09,44.93,45.09,47898.0,36.6183,36.7487,36.6183,36.7487,47898.0
2018-06-07 10:50:00,45.08,45.1,45.05,45.07,57988.0,36.7406,36.7569,36.7161,36.7324,57988.0
2018-06-07 10:55:00,45.07,45.07,44.91,44.91,21608.0,36.7324,36.7324,36.602,36.602,21608.0
2018-06-07 11:00:00,44.92,44.94,44.86,44.87,28600.0,36.6102,36.6265,36.5613,36.5694,28600.0
2018-06-07 11:05:00,44.86,44.89,44.84,44.88,16766.0,36.5613,36.5857,36.545,36.5776,16766.0
2018-06-07 11:10:00,44.88,44.88,44.8,44.86,17405.0,36.5776,36.5776,36.5124,36.5613,17405.0
2018-06-07 11:15:00,44.85,44.86,44.78,44.79,8021.0,36.5531,36.5613,36.4961,36.5042,8021.0
2018-06-07 11:20:00,44.79,44.82,44.77,44.79,16662.0,36.5042,36.5287,36.4879,36.5042,16662.0
2018-06-07 11:25:00,44.79,44.81,44.78,44.8,16839.0,36.5042,36.5205,36.4961,36.5124,16839.0
2018-06-07 11:30:00,44.8,44.87,44.8,44.84,25029.0,36.5124,36.5694,36.5124,36.545,25029.0
2018-06-07 11:35:00,44.85,44.88,44.84,44.85,22734.0,36.5531,36.5776,36.545,36.5531,22734.0
2018-06-07 11:40:00,44.86,44.88,44.81,44.81,17051.0,36.5613,36.5776,36.5205,36.5205,17051.0
2018-06-07 11:45:00,44.81,44.84,44.78,44.78,31869.0,36.5205,36.545,36.4961,36.4961,31869.0
2018-06-07 11:50:00,44.78,44.81,44.75,44.78,20546.0,36.4961,36.5205,36.4716,36.4961,20546.0
2018-06-07 11:55:00,44.79,44.87,44.79,44.85,34183.0,36.5042,36.5694,36.5042,36.5531,34183.0
2018-06-07 12:00:00,44.85,44.86,44.84,44.86,20699.0,36.5531,36.5613,36.545,36.5613,20699.0
2018-06-07 12:05:00,44.85,44.9,44.85,44.9,25306.0,36.5531,36.5939,36.5531,36.5939,25306.0
2018-06-07 12:10:00,44.89,44.96,44.88,44.96,24573.0,36.5857,36.6428,36.5776,36.6428,24573.0
2018-06-07 12:15:00,44.96,44.99,44.95,44.98,32664.0,36.6428,36.6672,36.6346,36.6591,32664.0
2018-06-07 12:20:00,44.97,44.98,44.89,44.91,10415.0,36.6509,36.6591,36.5857,36.602,10415.0
2018-06-07 12:25:00,44.91,44.93,44.86,44.86,10468.0,36.602,36.6183,36.5613,36.5613,10468.0
2018-06-07 12:30:00,44.86,44.86,44.78,44.81,12441.0,36.5613,36.5613,36.4961,36.5205,12441.0
2018-06-07 12:35:00,44.8,44.81,44.78,44.79,6490.0,36.5124,36.5205,36.4961,36.5042,6490.0
2018-06-07 12:40:00,44.79,44.86,44.79,44.85,26960.0,36.5042,36.5613,36.5042,36.5531,26960.0
2018-06-07 12:45:00,44.86,44.9,44.83,44.86,36393.0,36.5613,36.5939,36.5368,36.5613,36393.0
2018-06-07 12:50:00,44.86,44.96,44.86,44.93,92319.0,36.5613,36.6428,36.5613,36.6183,92319.0
2018-06-07 12:55:00,44.92,44.94,44.81,44.85,12433.0,36.6102,36.6265,36.5205,36.5531,12433.0
2018-06-07 13:00:00,44.84,44.88,44.84,44.85,8677.0,36.545,36.5776,36.545,36.5531,8677.0
2018-06-07 13:05:00,44.84,44.85,44.8,44.81,11472.0,36.545,36.5531,36.5124,36.5205,11472.0
2018-06-07 13:10:00,44.81,44.86,44.8,44.82,12396.0,36.5205,36.5613,36.5124,36.5287,12396.0
2018-06-07 13:15:00,44.82,44.9,44.81,44.85,52181.0,36.5287,36.5939,36.5205,36.5531,52181.0
2018-06-07 13:20:00,44.85,44.85,44.79,44.84,22267.0,36.5531,36.5531,36.5042,36.545,22267.0
2018-06-07 13:25:00,44.84,44.86,44.8,44.8,15800.0,36.545,36.5613,36.5124,36.5124,15800.0
2018-06-07 13:30:00,44.81,44.84,44.79,44.84,21494.0,36.5205,36.545,36.5042,36.545,21494.0
2018-06-07 13:35:00,44.84,44.84,44.75,44.77,15437.0,36.545,36.545,36.4716,36.4879,15437.0
2018-06-07 13:40:00,44.76,44.8,44.73,44.79,19677.0,36.4798,36.5124,36.4553,36.5042,19677.0
2018-06-07 13:45:00,44.79,44.85,44.78,44.83,14854.0,36.5042,36.5531,36.4961,36.5368,14854.0
2018-06-07 13:50:00,44.83,44.83,44.77,44.81,25160.0,36.5368,36.5368,36.4879,36.5205,25160.0
2018-06-07 13:55:00,44.82,44.83,44.76,44.76,9164.0,36.5287,36.5368,36.4798,36.4798,9164.0
2018-06-07 14:00:00,44.77,44.8,44.73,44.78,17953.0,36.4879,36.5124,36.4553,36.4961,17953.0
2018-06-07 14:05:00,44.79,44.8,44.74,44.78,13344.0,36.5042,36.5124,36.4635,36.4961,13344.0
2018-06-07 14:10:00,44.78,44.83,44.78,44.83,15110.0,36.4961,36.5368,36.4961,36.5368,15110.0
2018-06-07 14:15:00,44.82,44.83,44.75,44.75,22290.0,36.5287,36.5368,36.4716,36.4716,22290.0
2018-06-07 14:20:00,44.74,44.77,44.72,44.76,12541.0,36.4635,36.4879,36.4472,36.4798,12541.0
2018-06-07 14:25:00,44.76,44.77,44.74,44.76,12203.0,36.4798,36.4879,36.4635,36.4798,12203.0
2018-06-07 14:30:00,44.76,44.79,44.76,44.77,27539.0,36.4798,36.5042,36.4798,36.4879,27539.0
2018-06-07 14:35:00,44.77,44.78,44.76,44.77,24493.0,36.4879,36.4961,36.4798,36.4879,24493.0
2018-06-07 14:40:00,44.77,44.77,44.7,44.7,22895.0,36.4879,36.4879,36.4309,36.4309,22895.0
2018-06-07 14:45:00,44.71,44.76,44.71,44.76,40655.0,36.439,36.4798,36.439,36.4798,40655.0
2018-06-07 14:50:00,44.75,44.75,44.69,44.71,69759.0,36.4716,36.4716,36.4227,36.439,69759.0
2018-06-07 14:55:00,44.7,44.72,44.65,44.67,36855.0,36.4309,36.4472,36.3901,36.4064,36855.0
2018-06-07 15:00:00,44.68,44.71,44.67,44.69,20398.0,36.4146,36.439,36.4064,36.4227,20398.0
2018-06-07 15:05:00,44.68,44.68,44.59,44.59,23550.0,36.4146,36.4146,36.3412,36.3412,23550.0
2018-06-07 15:10:00,44.6,44.61,44.58,44.58,35888.0,36.3494,36.3575,36.3331,36.3331,35888.0
2018-06-07 15:15:00,44.58,44.62,44.58,44.61,26391.0,36.3331,36.3657,36.3331,36.3575,26391.0
2018-06-07 15:20:00,44.61,44.66,44.6,44.64,46597.0,36.3575,36.3983,36.3494,36.382,46597.0
2018-06-07 15:25:00,44.65,44.69,44.64,44.68,30547.0,36.3901,36.4227,36.382,36.4146,30547.0
2018-06-07 15:30:00,44.67,44.68,44.66,44.66,28709.0,36.4064,36.4146,36.3983,36.3983,28709.0
2018-06-07 15:35:00,44.66,44.69,44.66,44.67,32762.0,36.3983,36.4227,36.3983,36.4064,32762.0
2018-06-07 15:40:00,44.68,44.73,44.66,44.69,78536.0,36.4146,36.4553,36.3983,36.4227,78536.0
2018-06-07 15:45:00,44.68,44.71,44.67,44.69,69941.0,36.4146,36.439,36.4064,36.4227,69941.0
2018-06-07 15:50:00,44.69,44.72,44.68,44.72,45497.0,36.4227,36.4472,36.4146,36.4472,45497.0
2018-06-07 15:55:00,44.72,44.72,44.67,44.7,172881.0,36.4472,36.4472,36.4064,36.4309,172881.0
2018-06-08 09:30:00,44.69,44.83,44.68,44.79,34502.0,36.4227,36.5368,36.4146,36.5042,34502.0
2018-06-08 09:35:00,44.75,44.85,44.75,44.83,10386.0,36.4716,36.5531,36.4716,36.5368,10386.0
2018-06-08 09:40:00,44.83,44.92,44.79,44.88,20611.0,36.5368,36.6102,36.5042,36.5776,20611.0
2018-06-08 09:45:00,44.87,44.88,44.7,44.74,29563.0,36.5694,36.5776,36.4309,36.4635,29563.0
2018-06-08 09:50:00,44.73,44.78,44.72,44.78,12000.0,36.4553,36.4961,36.4472,36.4961,12000.0
2018-06-08 09:55:00,44.77,44.84,44.76,44.82,12147.0,36.4879,36.545,36.4798,36.5287,12147.0
2018-06-08 10:00:00,44.83,44.89,44.82,44.85,35817.0,36.5368,36.5857,36.5287,36.5531,35817.0
2018-06-08 10:05:00,44.85,44.86,44.8,44.83,14505.0,36.5531,36.5613,36.5124,36.5368,14505.0
2018-06-08 10:10:00,44.84,44.94,44.84,44.94,36288.0,36.545,36.6265,36.545,36.6265,36288.0
2018-06-08 10:15:00,44.94,44.94,44.88,44.91,58301.0,36.6265,36.6265,36.5776,36.602,58301.0
2018-06-08 10:20:00,44.91,44.93,44.8,44.83,53156.0,36.602,36.6183,36.5124,36.5368,53156.0
2018-06-08 10:25:00,44.83,44.89,44.82,44.84,28095.0,36.5368,36.5857,36.5287,36.545,28095.0
2018-06-08 10:30:00,44.83,44.84,44.74,44.76,15329.0,36.5368,36.545,36.4635,36.4798,15329.0
2018-06-08 10:35:00,44.76,44.82,44.73,44.79,17573.0,36.4798,36.5287,36.4553,36.5042,17573.0
2018-06-08 10:40:00,44.79,44.81,44.77,44.78,14191.0,36.5042,36.5205,36.4879,36.4961,14191.0
2018-06-08 10:45:00,44.78,44.78,44.72,44.74,8415.0,36.4961,36.4961,36.4472,36.4635,8415.0
2018-06-08 10:50:00,44.74,44.77,44.74,44.76,20301.0,36.4635,36.4879,36.4635,36.4798,20301.0
2018-06-08 10:55:00,44.76,44.76,44.66,44.67,31006.0,36.4798,36.4798,36.3983,36.4064,31006.0
2018-06-08 11:00:00,44.67,44.67,44.59,44.6,34277.0,36.4064,36.4064,36.3412,36.3494,34277.0
2018-06-08 11:05:00,44.6,44.65,44.6,44.63,27263.0,36.3494,36.3901,36.3494,36.3738,27263.0
2018-06-08 11:10:00,44.62,44.63,44.59,44.62,19363.0,36.3657,36.3738,36.3412,36.3657,19363.0
2018-06-08 11:15:00,44.63,44.67,44.62,44.65,35321.0,36.3738,36.4064,36.3657,36.3901,35321.0
2018-06-08 11:20:00,44.65,44.68,44.61,44.63,24559.0,36.3901,36.4146,36.3575,36.3738,24559.0
2018-06-08 11:25:00,44.62,44.66,44.61,44.66,14443.0,36.3657,36.3983,36.3575,36.3983,14443.0
2018-06-08 11:30:00,44.65,44.65,44.6,44.63,17785.0,36.3901,36.3901,36.3494,36.3738,17785.0
2018-06-08 11:35:00,44.62,44.63,44.58,44.59,10904.0,36.3657,36.3738,36.3331,36.3412,10904.0
2018-06-08 11:40:00,44.59,44.62,44.58,44.62,11702.0,36.3412,36.3657,36.3331,36.3657,11702.0
2018-06-08 11:45:00,44.62,44.62,44.58,44.61,12845.0,36.3657,36.3657,36.3331,36.3575,12845.0
2018-06-08 11:50:00,44.61,44.62,44.58,44.61,32821.0,36.3575,36.3657,36.3331,36.3575,32821.0
2018-06-08 11:55:00,44.61,44.61,44.56,44.56,8916.0,36.3575,36.3575,36.3168,36.3168,8916.0
2018-06-08 12:00:00,44.56,44.6,44.54,44.6,9936.0,36.3168,36.3494,36.3005,36.3494,9936.0
2018-06-08 12:05:00,44.59,44.6,44.58,44.58,7693.0,36.3412,36.3494,36.3331,36.3331,7693.0
2018-06-08 12:10:00,44.59,44.6,44.57,44.57,12451.0,36.3412,36.3494,36.3249,36.3249,12451.0
2018-06-08 12:15:00,44.57,44.58,44.57,44.57,5084.0,36.3249,36.3331,36.3249,36.3249,5084.0
2018-06-08 12:20:00,44.58,44.62,44.57,44.62,11954.0,36.3331,36.3657,36.3249,36.3657,11954.0
2018-06-08 12:25:00,44.63,44.73,44.62,44.72,15501.0,36.3738,36.4553,36.3657,36.4472,15501.0
2018-06-08 12:30:00,44.73,44.74,44.69,44.7,12609.0,36.4553,36.4635,36.4227,36.4309,12609.0
2018-06-08 12:35:00,44.71,44.71,44.64,44.64,7877.0,36.439,36.439,36.382,36.382,7877.0
2018-06-08 12:40:00,44.65,44.68,44.65,44.66,9500.0,36.3901,36.4146,36.3901,36.3983,9500.0
2018-06-08 12:45:00,44.67,44.67,44.64,44.66,13937.0,36.4064,36.4064,36.382,36.3983,13937.0
2018-06-08 12:50:00,44.65,44.67,44.65,44.65,11208.0,36.3901,36.4064,36.3901,36.3901,11208.0
2018-06-08 12:55:00,44.66,44.66,44.62,44.63,14285.0,36.3983,36.3983,36.3657,36.3738,14285.0
2018-06-08 13:00:00,44.63,44.63,44.6,44.62,11608.0,36.3738,36.3738,36.3494,36.3657,11608.0
2018-06-08 13:05:00,44.63,44.64,44.62,44.64,4864.0,36.3738,36.382,36.3657,36.382,4864.0
2018-06-08 13:10:00,44.64,44.65,44.62,44.64,10482.0,36.382,36.3901,36.3657,36.382,10482.0
2018-06-08 13:15:00,44.65,44.65,44.61,44.61,9398.0,36.3901,36.3901,36.3575,36.3575,9398.0
2018-06-08 13:20:00,44.62,44.63,44.61,44.62,9944.0,36.3657,36.3738,36.3575,36.3657,9944.0
2018-06-08 13:25:00,44.61,44.61,44.58,44.61,17278.0,36.3575,36.3575,36.3331,36.3575,17278.0
2018-06-08 13:30:00,44.62,44.67,44.61,44.66,17108.0,36.3657,36.4064,36.3575,36.3983,17108.0
2018-06-08 13:35:00,44.67,44.68,44.64,44.66,17953.0,36.4064,36.4146,36.382,36.3983,17953.0
2018-06-08 13:40:00,44.66,44.67,44.65,44.66,7077.0,36.3983,36.4064,36.3901,36.3983,7077.0
2018-06-08 13:45:00,44.65,44.69,44.65,44.66,15195.0,36.3901,36.4227,36.3901,36.3983,15195.0
2018-06-08 13:50:00,44.67,44.67,44.6,44.64,21507.0,36.4064,36.4064,36.3494,36.382,21507.0
2018-06-08 13:55:00,44.65,44.66,44.61,44.66,7806.0,36.3901,36.3983,36.3575,36.3983,7806.0
2018-06-08 14:00:00,44.66,44.67,44.64,44.65,10759.0,36.3983,36.4064,36.382,36.3901,10759.0
2018-06-08 14:05:00,44.65,44.68,44.63,44.66,11534.0,36.3901,36.4146,36.3738,36.3983,11534.0
2018-06-08 14:10:00,44.66,44.69,44.65,44.69,17878.0,36.3983,36.4227,36.3901,36.4227,17878.0
2018-06-08 14:15:00,44.7,44.7,44.68,44.69,9563.0,36.4309,36.4309,36.4146,36.4227,9563.0
2018-06-08 14:20:00,44.69,44.7,44.65,44.67,22267.0,36.4227,36.4309,36.3901,36.4064,22267.0
2018-06-08 14:25:00,44.66,44.7,44.66,44.7,8986.0,36.3983,36.4309,36.3983,36.4309,8986.0
2018-06-08 14:30:00,44.7,44.73,44.7,44.73,16012.0,36.4309,36.4553,36.4309,36.4553,16012.0
2018-06-08 14:35:00,44.72,44.74,44.72,44.74,12776.0,36.4472,36.4635,36.4472,36.4635,12776.0
2018-06-08 14:40:00,44.74,44.77,44.74,44.76,9581.0,36.4635,36.4879,36.4635,36.4798,9581.0
2018-06-08 14:45:00,44.75,44.76,44.74,44.76,7912.0,36.4716,36.4798,36.4635,36.4798,7912.0
2018-06-08 14:50:00,44.76,44.77,44.75,44.77,6296.0,36.4798,36.4879,36.4716,36.4879,6296.0
2018-06-08 14:55:00,44.77,44.79,44.76,44.78,16821.0,36.4879,36.5042,36.4798,36.4961,16821.0
2018-06-08 15:00:00,44.79,44.79,44.76,44.78,8079.0,36.5042,36.5042,36.4798,36.4961,8079.0
2018-06-08 15:05:00,44.78,44.81,44.77,44.8,17279.0,36.4961,36.5205,36.4879,36.5124,17279.0
2018-06-08 15:10:00,44.8,44.83,44.8,44.81,15404.0,36.5124,36.5368,36.5124,36.5205,15404.0
2018-06-08 15:15:00,44.81,44.82,44.76,44.79,16984.0,36.5205,36.5287,36.4798,36.5042,16984.0
2018-06-08 15:20:00,44.8,44.84,44.79,44.83,14031.0,36.5124,36.545,36.5042,36.5368,14031.0
2018-06-08 15:25:00,44.83,44.85,44.81,44.85,12178.0,36.5368,36.5531,36.5205,36.5531,12178.0
2018-06-08 15:30:00,44.84,44.87,44.84,44.86,26383.0,36.545,36.5694,36.545,36.5613,26383.0
2018-06-08 15:35:00,44.85,44.86,44.81,44.82,29057.0,36.5531,36.5613,36.5205,36.5287,29057.0
2018-06-08 15:40:00,44.81,44.83,44.79,44.82,34381.0,36.5205,36.5368,36.5042,36.5287,34381.0
2018-06-08 15:45:00,44.81,44.82,44.74,44.77,45672.0,36.5205,36.5287,36.4635,36.4879,45672.0
2018-06-08 15:50:00,44.77,44.79,44.76,44.77,56344.0,36.4879,36.5042,36.4798,36.4879,56344.0
2018-06-08 15:55:00,44.76,44.86,44.76,44.84,233547.0,36.4798,36.5613,36.4798,36.545,233547.0
2018-06-11 09:30:00,44.95,45.09,44.95,45.04,52024.0,36.6346,36.7487,36.6346,36.708,52024.0
2018-06-11 09:35:00,45.05,45.34,45.03,45.28,67699.0,36.7161,36.9525,36.6998,36.9036,67699.0
2018-06-11 09:40:00,45.28,45.32,45.23,45.29,44738.0,36.9036,36.9362,36.8628,36.9117,44738.0
2018-06-11 09:45:00,45.29,45.31,45.18,45.22,20569.0,36.9117,36.928,36.8221,36.8547,20569.0
2018-06-11 09:50:00,45.23,45.3,45.2,45.29,27364.0,36.8628,36.9199,36.8384,36.9117,27364.0
2018-06-11 09:55:00,45.29,45.3,45.24,45.3,21809.0,36.9117,36.9199,36.871,36.9199,21809.0
2018-06-11 10:00:00,45.3,45.32,45.23,45.23,20291.0,36.9199,36.9362,36.8628,36.8628,20291.0
2018-06-11 10:05:00,45.23,45.37,45.21,45.33,53641.0,36.8628,36.9769,36.8465,36.9443,53641.0
2018-06-11 10:10:00,45.33,45.36,45.32,45.34,33089.0,36.9443,36.9688,36.9362,36.9525,33089.0
2018-06-11 10:15:00,45.35,45.4,45.34,45.38,27647.0,36.9606,37.0014,36.9525,36.9851,27647.0
2018-06-11 10:20:00,45.38,45.42,45.37,45.41,28941.0,36.9851,37.0177,36.9769,37.0095,28941.0
2018-06-11 10:25:00,45.41,45.43,45.37,45.4,21069.0,37.0095,37.0258,36.9769,37.0014,21069.0
2018-06-11 10:30:00,45.39,45.44,45.37,45.41,25896.0,36.9932,37.034,36.9769,37.0095,25896.0
2018-06-11 10:35:00,45.42,45.43,45.38,45.4,17603.0,37.0177,37.0258,36.9851,37.0014,17603.0
2018-06-11 10:40:00,45.4,45.42,45.39,45.41,33496.0,37.0014,37.0177,36.9932,37.0095,33496.0
2018-06-11 10:45:00,45.41,45.44,45.4,45.42,24938.0,37.0095,37.034,37.0014,37.0177,24938.0
2018-06-11 10:50:00,45.41,45.44,45.38,45.42,35894.0,37.0095,37.034,36.9851,37.0177,35894.0
2018-06-11 10:55:00,45.42,45.42,45.36,45.38,26629.0,37.0177,37.0177,36.9688,36.9851,26629.0
2018-06-11 11:00:00,45.38,45.38,45.33,45.35,32144.0,36.9851,36.9851,36.9443,36.9606,32144.0
2018-06-11 11:05:00,45.35,45.36,45.33,45.36,30469.0,36.9606,36.9688,36.9443,36.9688,30469.0
2018-06-11 11:10:00,45.36,45.39,45.34,45.39,28317.0,36.9688,36.9932,36.9525,36.9932,28317.0
2018-06-11 11:15:00,45.38,45.4,45.36,45.4,16949.0,36.9851,37.0014,36.9688,37.0014,16949.0
2018-06-11 11:20:00,45.4,45.4,45.35,45.36,35385.0,37.0014,37.0014,36.9606,36.9688,35385.0
2018-06-11 11:25:00,45.36,45.37,45.31,45.32,52258.0,36.9688,36.9769,36.928,36.9362,52258.0
2018-06-11 11:30:00,45.32,45.34,45.31,45.32,16414.0,36.9362,36.9525,36.928,36.9362,16414.0
2018-06-11 11:35:00,45.33,45.34,45.31,45.33,18477.0,36.9443,36.9525,36.928,36.9443,18477.0
2018-06-11 11:40:00,45.33,45.33,45.29,45.32,15420.0,36.9443,36.9443,36.9117,36.9362,15420.0
2018-06-11 11:45:00,45.32,45.35,45.3,45.3,16772.0,36.9362,36.9606,36.9199,36.9199,16772.0
2018-06-11 11:50:00,45.3,45.34,45.3,45.34,17034.0,36.9199,36.9525,36.9199,36.9525,17034.0
2018-06-11 11:55:00,45.33,45.35,45.3,45.35,12112.0,36.9443,36.9606,36.9199,36.9606,12112.0
2018-06-11 12:00:00,45.35,45.36,45.33,45.34,16548.0,36.9606,36.9688,36.9443,36.9525,16548.0
2018-06-11 12:05:00,45.34,45.35,45.33,45.34,11873.0,36.9525,36.9606,36.9443,36.9525,11873.0
2018-06-11 12:10:00,45.34,45.35,45.33,45.33,22886.0,36.9525,36.9606,36.9443,36.9443,22886.0
2018-06-11 12:15:00,45.34,45.37,45.33,45.37,9192.0,36.9525,36.9769,36.9443,36.9769,9192.0
2018-06-11 12:20:00,45.37,45.38,45.33,45.34,29387.0,36.9769,36.9851,36.9443,36.9525,29387.0
2018-06-11 12:25:00,45.35,45.36,45.34,45.36,7000.0,36.9606,36.9688,36.9525,36.9688,7000.0
2018-06-11 12:30:00,45.37,45.38,45.36,45.37,18703.0,36.9769,36.9851,36.9688,36.9769,18703.0
2018-06-11 12:35:00,45.37,45.4,45.35,45.4,62145.0,36.9769,37.0014,36.9606,37.0014,62145.0
2018-06-11 12:40:00,45.39,45.47,45.38,45.46,26301.0,36.9932,37.0584,36.9851,37.0503,26301.0
2018-06-11 12:45:00,45.45,45.48,45.44,45.45,14135.0,37.0421,37.0666,37.034,37.0421,14135.0
2018-06-11 12:50:00,45.46,45.49,45.45,45.48,14066.0,37.0503,37.0747,37.0421,37.0666,14066.0
2018-06-11 12:55:00,45.48,45.53,45.48,45.53,17972.0,37.0666,37.1073,37.0666,37.1073,17972.0
2018-06-11 13:00:00,45.53,45.55,45.51,45.54,9131.0,37.1073,37.1236,37.091,37.1155,9131.0
2018-06-11 13:05:00,45.55,45.55,45.53,45.55,11280.0,37.1236,37.1236,37.1073,37.1236,11280.0
2018-06-11 13:10:00,45.54,45.59,45.53,45.59,31511.0,37.1155,37.1562,37.1073,37.1562,31511.0
2018-06-11 13:15:00,45.59,45.59,45.55,45.56,11339.0,37.1562,37.1562,37.1236,37.1318,11339.0
2018-06-11 13:20:00,45.55,45.59,45.55,45.58,26335.0,37.1236,37.1562,37.1236,37.1481,26335.0
2018-06-11 13:25:00,45.59,45.6,45.55,45.57,17158.0,37.1562,37.1644,37.1236,37.1399,17158.0
2018-06-11 13:30:00,45.57,45.57,45.55,45.56,11799.0,37.1399,37.1399,37.1236,37.1318,11799.0
2018-06-11 13:35:00,45.56,45.64,45.56,45.64,63008.0,37.1318,37.197,37.1318,37.197,63008.0
2018-06-11 13:40:00,45.63,45.66,45.62,45.64,28363.0,37.1888,37.2133,37.1807,37.197,28363.0
2018-06-11 13:45:00,45.64,45.67,45.64,45.65,12229.0,37.197,37.2214,37.197,37.2051,12229.0
2018-06-11 13:50:00,45.63,45.64,45.59,45.63,28600.0,37.1888,37.197,37.1562,37.1888,28600.0
2018-06-11 13:55:00,45.63,45.66,45.63,45.65,14240.0,37.1888,37.2133,37.1888,37.2051,14240.0
2018-06-11 14:00:00,45.66,45.66,45.62,45.63,24285.0,37.2133,37.2133,37.1807,37.1888,24285.0
2018-06-11 14:05:00,45.63,45.65,45.61,45.62,30713.0,37.1888,37.2051,37.1725,37.1807,30713.0
2018-06-11 14:10:00,45.62,45.63,45.6,45.63,12921.0,37.1807,37.1888,37.1644,37.1888,12921.0
2018-06-11 14:15:00,45.63,45.63,45.6,45.61,18920.0,37.1888,37.1888,37.1644,37.1725,18920.0
2018-06-11 14:20:00,45.61,45.63,45.57,45.59,19292.0,37.1725,37.1888,37.1399,37.1562,19292.0
2018-06-11 14:25:00,45.6,45.62,45.59,45.62,15137.0,37.1644,37.1807,37.1562,37.1807,15137.0
2018-06-11 14:30:00,45.62,45.63,45.59,45.59,15390.0,37.1807,37.1888,37.1562,37.1562,15390.0
2018-06-11 14:35:00,45.59,45.6,45.55,45.55,32145.0,37.1562,37.1644,37.1236,37.1236,32145.0
2018-06-11 14:40:00,45.55,45.56,45.54,45.55,9021.0,37.1236,37.1318,37.1155,37.1236,9021.0
2018-06-11 14:45:00,45.56,45.58,45.54,45.55,26288.0,37.1318,37.1481,37.1155,37.1236,26288.0
2018-06-11 14:50:00,45.55,45.58,45.55,45.58,9597.0,37.1236,37.1481,37.1236,37.1481,9597.0
2018-06-11 14:55:00,45.58,45.58,45.57,45.58,10959.0,37.1481,37.1481,37.1399,37.1481,10959.0
2018-06-11 15:00:00,45.58,45.59,45.56,45.59,110342.0,37.1481,37.1562,37.1318,37.1562,110342.0
2018-06-11 15:05:00,45.59,45.59,45.56,45.56,15921.0,37.1562,37.1562,37.1318,37.1318,15921.0
2018-06-11 15:10:00,45.56,45.62,45.55,45.62,38102.0,37.1318,37.1807,37.1236,37.1807,38102.0
2018-06-11 15:15:00,45.61,45.62,45.6,45.62,16552.0,37.1725,37.1807,37.1644,37.1807,16552.0
2018-06-11 15:20:00,45.62,45.62,45.6,45.62,22282.0,37.1807,37.1807,37.1644,37.1807,22282.0
2018-06-11 15:25:00,45.62,45.63,45.58,45.59,62888.0,37.1807,37.1888,37.1481,37.1562,62888.0
2018-06-11 15:30:00,45.59,45.6,45.54,45.55,44889.0,37.1562,37.1644,37.1155,37.1236,44889.0
2018-06-11 15:35:00,45.54,45.57,45.52,45.57,46511.0,37.1155,37.1399,37.0992,37.1399,46511.0
2018-06-11 15:40:00,45.56,45.57,45.49,45.5,44615.0,37.1318,37.1399,37.0747,37.0829,44615.0
2018-06-11 15:45:00,45.49,45.59,45.48,45.59,71363.0,37.0747,37.1562,37.0666,37.1562,71363.0
2018-06-11 15:50:00,45.59,45.6,45.54,45.55,102313.0,37.1562,37.1644,37.1155,37.1236,102313.0
2018-06-11 15:55:00,45.55,45.58,45.5,45.51,328156.0,37.1236,37.1481,37.0829,37.091,328156.0
2018-06-12 09:30:00,45.55,45.59,45.43,45.56,38720.0,37.1236,37.1562,37.0258,37.1318,38720.0
2018-06-12 09:35:00,45.55,45.59,45.53,45.55,25181.0,37.1236,37.1562,37.1073,37.1236,25181.0
2018-06-12 09:40:00,45.55,45.64,45.53,45.54,29588.0,37.1236,37.197,37.1073,37.1155,29588.0
2018-06-12 09:45:00,45.53,45.53,45.4,45.43,25531.0,37.1073,37.1073,37.0014,37.0258,25531.0
2018-06-12 09:50:00,45.43,45.43,45.39,45.43,12132.0,37.0258,37.0258,36.9932,37.0258,12132.0
2018-06-12 09:55:00,45.44,45.46,45.39,45.41,12521.0,37.034,37.0503,36.9932,37.0095,12521.0
2018-06-12 10:00:00,45.42,45.42,45.37,45.38,12989.0,37.0177,37.0177,36.9769,36.9851,12989.0
2018-06-12 10:05:00,45.38,45.46,45.37,45.46,12657.0,36.9851,37.0503,36.9769,37.0503,12657.0
2018-06-12 10:10:00,45.45,45.46,45.42,45.44,14761.0,37.0421,37.0503,37.0177,37.034,14761.0
2018-06-12 10:15:00,45.44,45.47,45.41,45.46,12520.0,37.034,37.0584,37.0095,37.0503,12520.0
2018-06-12 10:20:00,45.46,45.48,45.42,45.44,10265.0,37.0503,37.0666,37.0177,37.034,10265.0
2018-06-12 10:25:00,45.44,45.48,45.42,45.48,17546.0,37.034,37.0666,37.0177,37.0666,17546.0
2018-06-12 10:30:00,45.48,45.52,45.48,45.48,12888.0,37.0666,37.0992,37.0666,37.0666,12888.0
2018-06-12 10:35:00,45.48,45.5,45.45,45.46,20272.0,37.0666,37.0829,37.0421,37.0503,20272.0
2018-06-12 10:40:00,45.46,45.47,45.43,45.45,14131.0,37.0503,37.0584,37.0258,37.0421,14131.0
2018-06-12 10:45:00,45.46,45.47,45.44,45.46,11507.0,37.0503,37.0584,37.034,37.0503,11507.0
2018-06-12 10:50:00,45.47,45.5,45.43,45.44,19492.0,37.0584,37.0829,37.0258,37.034,19492.0
2018-06-12 10:55:00,45.45,45.46,45.42,45.45,9320.0,37.0421,37.0503,37.0177,37.0421,9320.0
2018-06-12 11:00:00,45.44,45.46,45.42,45.43,25771.0,37.034,37.0503,37.0177,37.0258,25771.0
2018-06-12 11:05:00,45.42,45.42,45.3,45.31,20380.0,37.0177,37.0177,36.9199,36.928,20380.0
2018-06-12 11:10:00,45.31,45.34,45.31,45.31,16755.0,36.928,36.9525,36.928,36.928,16755.0
2018-06-12 11:15:00,45.31,45.31,45.28,45.3,15334.0,36.928,36.928,36.9036,36.9199,15334.0
2018-06-12 11:20:00,45.3,45.3,45.2,45.21,30147.0,36.9199,36.9199,36.8384,36.8465,30147.0
2018-06-12 11:25:00,45.22,45.23,45.2,45.21,31137.0,36.8547,36.8628,36.8384,36.8465,31137.0
2018-06-12 11:30:00,45.21,45.21,45.18,45.2,44750.0,36.8465,36.8465,36.8221,36.8384,44750.0
2018-06-12 11:35:00,45.21,45.21,45.12,45.14,26277.0,36.8465,36.8465,36.7732,36.7895,26277.0
2018-06-12 11:40:00,45.14,45.19,45.13,45.18,17779.0,36.7895,36.8302,36.7813,36.8221,17779.0
2018-06-12 11:45:00,45.18,45.18,45.15,45.17,12683.0,36.8221,36.8221,36.7976,36.8139,12683.0
2018-06-12 11:50:00,45.16,45.21,45.16,45.2,33574.0,36.8058,36.8465,36.8058,36.8384,33574.0
2018-06-12 11:55:00,45.2,45.25,45.2,45.23,13057.0,36.8384,36.8791,36.8384,36.8628,13057.0
2018-06-12 12:00:00,45.22,45.24,45.2,45.22,32030.0,36.8547,36.871,36.8384,36.8547,32030.0
2018-06-12 12:05:00,45.22,45.23,45.2,45.21,21069.0,36.8547,36.8628,36.8384,36.8465,21069.0
2018-06-12 12:10:00,45.21,45.27,45.2,45.27,12504.0,36.8465,36.8954,36.8384,36.8954,12504.0
2018-06-12 12:15:00,45.27,45.27,45.23,45.23,12716.0,36.8954,36.8954,36.8628,36.8628,12716.0
2018-06-12 12:20:00,45.23,45.24,45.23,45.24,8350.0,36.8628,36.871,36.8628,36.871,8350.0
2018-06-12 12:25:00,45.23,45.24,45.18,45.19,17431.0,36.8628,36.871,36.8221,36.8302,17431.0
2018-06-12 12:30:00,45.19,45.19,45.16,45.17,19192.0,36.8302,36.8302,36.8058,36.8139,19192.0
2018-06-12 12:35:00,45.18,45.19,45.17,45.18,9409.0,36.8221,36.8302,36.8139,36.8221,9409.0
2018-06-12 12:40:00,45.18,45.19,45.16,45.18,19927.0,36.8221,36.8302,36.8058,36.8221,19927.0
2018-06-12 12:45:00,45.18,45.18,45.15,45.16,11439.0,36.8221,36.8221,36.7976,36.8058,11439.0
2018-06-12 12:50:00,45.16,45.17,45.14,45.15,17091.0,36.8058,36.8139,36.7895,36.7976,17091.0
2018-06-12 12:55:00,45.15,45.17,45.15,45.16,13729.0,36.7976,36.8139,36.7976,36.8058,13729.0
2018-06-12 13:00:00,45.16,45.16,45.15,45.16,2000.0,36.8058,36.8058,36.7976,36.8058,2000.0
2018-06-12 13:05:00,45.16,45.16,45.14,45.15,29588.0,36.8058,36.8058,36.7895,36.7976,29588.0
2018-06-12 13:10:00,45.15,45.17,45.13,45.15,16049.0,36.7976,36.8139,36.7813,36.7976,16049.0
2018-06-12 13:15:00,45.15,45.2,45.15,45.16,23634.0,36.7976,36.8384,36.7976,36.8058,23634.0
2018-06-12 13:20:00,45.17,45.21,45.17,45.18,8644.0,36.8139,36.8465,36.8139,36.8221,8644.0
2018-06-12 13:25:00,45.17,45.19,45.17,45.17,13947.0,36.8139,36.8302,36.8139,36.8139,13947.0
2018-06-12 13:30:00,45.17,45.18,45.16,45.18,14737.0,36.8139,36.8221,36.8058,36.8221,14737.0
2018-06-12 13:35:00,45.18,45.19,45.13,45.14,24637.0,36.8221,36.8302,36.7813,36.7895,24637.0
2018-06-12 13:40:00,45.14,45.15,45.11,45.12,10027.0,36.7895,36.7976,36.765,36.7732,10027.0
2018-06-12 13:45:00,45.12,45.13,45.11,45.13,12037.0,36.7732,36.7813,36.765,36.7813,12037.0
2018-06-12 13:50:00,45.12,45.14,45.11,45.12,18044.0,36.7732,36.7895,36.765,36.7732,18044.0
2018-06-12 13:55:00,45.12,45.17,45.11,45.16,17092.0,36.7732,36.8139,36.765,36.8058,17092.0
2018-06-12 14:00:00,45.16,45.17,45.15,45.16,13216.0,36.8058,36.8139,36.7976,36.8058,13216.0
2018-06-12 14:05:00,45.16,45.16,45.11,45.14,23498.0,36.8058,36.8058,36.765,36.7895,23498.0
2018-06-12 14:10:00,45.13,45.17,45.12,45.16,14053.0,36.7813,36.8139,36.7732,36.8058,14053.0
2018-06-12 14:15:00,45.17,45.17,45.15,45.16,13163.0,36.8139,36.8139,36.7976,36.8058,13163.0
2018-06-12 14:20:00,45.16,45.17,45.15,45.16,13039.0,36.8058,36.8139,36.7976,36.8058,13039.0
2018-06-12 14:25:00,45.17,45.17,45.15,45.17,13802.0,36.8139,36.8139,36.7976,36.8139,13802.0
2018-06-12 14:30:00,45.17,45.19,45.15,45.16,31038.0,36.8139,36.8302,36.7976,36.8058,31038.0
2018-06-12 14:35:00,45.17,45.19,45.15,45.18,16478.0,36.8139,36.8302,36.7976,36.8221,16478.0
2018-06-12 14:40:00,45.18,45.19,45.15,45.16,10268.0,36.8221,36.8302,36.7976,36.8058,10268.0
2018-06-12 14:45:00,45.16,45.2,45.15,45.18,20147.0,36.8058,36.8384,36.7976,36.8221,20147.0
2018-06-12 14:50:00,45.17,45.18,45.12,45.16,20534.0,36.8139,36.8221,36.7732,36.8058,20534.0
2018-06-12 14:55:00,45.16,45.16,45.12,45.13,22905.0,36.8058,36.8058,36.7732,36.7813,22905.0
2018-06-12 15:00:00,45.13,45.16,45.12,45.15,22240.0,36.7813,36.8058,36.7732,36.7976,22240.0
2018-06-12 15:05:00,45.15,45.17,45.14,45.15,20976.0,36.7976,36.8139,36.7895,36.7976,20976.0
2018-06-12 15:10:00,45.15,45.16,45.1,45.1,60912.0,36.7976,36.8058,36.7569,36.7569,60912.0
2018-06-12 15:15:00,45.1,45.11,45.08,45.09,21069.0,36.7569,36.765,36.7406,36.7487,21069.0
2018-06-12 15:20:00,45.09,45.1,45.03,45.05,28915.0,36.7487,36.7569,36.6998,36.7161,28915.0
2018-06-12 15:25:00,45.05,45.06,45.02,45.04,43762.0,36.7161,36.7243,36.6917,36.708,43762.0
2018-06-12 15:30:00,45.04,45.09,45.03,45.09,46270.0,36.708,36.7487,36.6998,36.7487,46270.0
2018-06-12 15:35:00,45.09,45.09,45.05,45.05,34498.0,36.7487,36.7487,36.7161,36.7161,34498.0
2018-06-12 15:40:00,45.05,45.12,45.05,45.12,77082.0,36.7161,36.7732,36.7161,36.7732,77082.0
2018-06-12 15:45:00,45.13,45.14,45.08,45.09,54280.0,36.7813,36.7895,36.7406,36.7487,54280.0
2018-06-12 15:50:00,45.09,45.13,45.08,45.09,87419.0,36.7487,36.7813,36.7406,36.7487,87419.0
2018-06-12 15:55:00,45.09,45.11,45.09,45.09,160252.0,36.7487,36.765,36.7487,36.7487,160252.0
2018-06-13 09:30:00,45.16,45.2,44.93,45.06,32155.0,36.8058,36.8384,36.6183,36.7243,32155.0
2018-06-13 09:35:00,45.06,45.16,45.04,45.14,22746.0,36.7243,36.8058,36.708,36.7895,22746.0
2018-06-13 09:40:00,45.13,45.13,44.96,44.99,25002.0,36.7813,36.7813,36.6428,36.6672,25002.0
2018-06-13 09:45:00,44.99,45.05,44.9,44.96,32002.0,36.6672,36.7161,36.5939,36.6428,32002.0
2018-06-13 09:50:00,44.95,45.01,44.91,44.96,24875.0,36.6346,36.6835,36.602,36.6428,24875.0
2018-06-13 09:55:00,44.96,45.0,44.94,44.98,14059.0,36.6428,36.6754,36.6265,36.6591,14059.0
2018-06-13 10:00:00,44.99,45.06,44.97,45.0,75778.0,36.6672,36.7243,36.6509,36.6754,75778.0
2018-06-13 10:05:00,45.01,45.1,45.0,45.09,173105.0,36.6835,36.7569,36.6754,36.7487,173105.0
2018-06-13 10:10:00,45.09,45.14,45.08,45.12,70534.0,36.7487,36.7895,36.7406,36.7732,70534.0
2018-06-13 10:15:00,45.12,45.15,45.09,45.11,53091.0,36.7732,36.7976,36.7487,36.765,53091.0
2018-06-13 10:20:00,45.11,45.14,45.09,45.09,40320.0,36.765,36.7895,36.7487,36.7487,40320.0
2018-06-13 10:25:00,45.09,45.11,45.08,45.09,21094.0,36.7487,36.765,36.7406,36.7487,21094.0
2018-06-13 10:30:00,45.1,45.12,45.07,45.12,19222.0,36.7569,36.7732,36.7324,36.7732,19222.0
2018-06-13 10:35:00,45.12,45.14,45.11,45.12,15165.0,36.7732,36.7895,36.765,36.7732,15165.0
2018-06-13 10:40:00,45.12,45.2,45.12,45.18,26125.0,36.7732,36.8384,36.7732,36.8221,26125.0
2018-06-13 10:45:00,45.19,45.19,45.15,45.15,15533.0,36.8302,36.8302,36.7976,36.7976,15533.0
2018-06-13 10:50:00,45.15,45.17,45.13,45.13,15821.0,36.7976,36.8139,36.7813,36.7813,15821.0
2018-06-13 10:55:00,45.14,45.18,45.13,45.18,16572.0,36.7895,36.8221,36.7813,36.8221,16572.0
2018-06-13 11:00:00,45.18,45.19,45.16,45.17,12885.0,36.8221,36.8302,36.8058,36.8139,12885.0
2018-06-13 11:05:00,45.16,45.18,45.14,45.14,15467.0,36.8058,36.8221,36.7895,36.7895,15467.0
2018-06-13 11:10:00,45.14,45.18,45.14,45.17,13690.0,36.7895,36.8221,36.7895,36.8139,13690.0
2018-06-13 11:15:00,45.16,45.19,45.15,45.18,13673.0,36.8058,36.8302,36.7976,36.8221,13673.0
2018-06-13 11:20:00,45.17,45.18,45.15,45.16,10012.0,36.8139,36.8221,36.7976,36.8058,10012.0
2018-06-13 11:25:00,45.16,45.16,45.12,45.13,14147.0,36.8058,36.8058,36.7732,36.7813,14147.0
2018-06-13 11:30:00,45.13,45.14,45.1,45.1,49062.0,36.7813,36.7895,36.7569,36.7569,49062.0
2018-06-13 11:35:00,45.09,45.12,45.07,45.09,17278.0,36.7487,36.7732,36.7324,36.7487,17278.0
2018-06-13 11:40:00,45.09,45.09,45.06,45.06,16159.0,36.7487,36.7487,36.7243,36.7243,16159.0
2018-06-13 11:45:00,45.06,45.07,45.01,45.04,15551.0,36.7243,36.7324,36.6835,36.708,15551.0
2018-06-13 11:50:00,45.05,45.06,45.03,45.05,14159.0,36.7161,36.7243,36.6998,36.7161,14159.0
2018-06-13 11:55:00,45.04,45.05,45.03,45.04,12482.0,36.708,36.7161,36.6998,36.708,12482.0
2018-06-13 12:00:00,45.04,45.12,45.04,45.11,19902.0,36.708,36.7732,36.708,36.765,19902.0
2018-06-13 12:05:00,45.11,45.13,45.1,45.1,17401.0,36.765,36.7813,36.7569,36.7569,17401.0
2018-06-13 12:10:00,45.1,45.14,45.09,45.14,20097.0,36.7569,36.7895,36.7487,36.7895,20097.0
2018-06-13 12:15:00,45.14,45.14,45.12,45.14,8688.0,36.7895,36.7895,36.7732,36.7895,8688.0
2018-06-13 12:20:00,45.14,45.14,45.13,45.14,11345.0,36.7895,36.7895,36.7813,36.7895,11345.0
2018-06-13 12:25:00,45.14,45.14,45.12,45.13,15653.0,36.7895,36.7895,36.7732,36.7813,15653.0
2018-06-13 12:30:00,45.13,45.17,45.13,45.16,34740.0,36.7813,36.8139,36.7813,36.8058,34740.0
2018-06-13 12:35:00,45.16,45.18,45.15,45.15,10134.0,36.8058,36.8221,36.7976,36.7976,10134.0
2018-06-13 12:40:00,45.16,45.17,45.15,45.17,6637.0,36.8058,36.8139,36.7976,36.8139,6637.0
2018-06-13 12:45:00,45.16,45.19,45.15,45.15,16457.0,36.8058,36.8302,36.7976,36.7976,16457.0
2018-06-13 12:50:00,45.16,45.17,45.13,45.16,13251.0,36.8058,36.8139,36.7813,36.8058,13251.0
2018-06-13 12:55:00,45.16,45.19,45.16,45.16,9481.0,36.8058,36.8302,36.8058,36.8058,9481.0
2018-06-13 13:00:00,45.16,45.19,45.15,45.17,7385.0,36.8058,36.8302,36.7976,36.8139,7385.0
2018-06-13 13:05:00,45.17,45.18,45.17,45.18,5897.0,36.8139,36.8221,36.8139,36.8221,5897.0
2018-06-13 13:10:00,45.18,45.2,45.18,45.18,12446.0,36.8221,36.8384,36.8221,36.8221,12446.0
2018-06-13 13:15:00,45.18,45.21,45.17,45.19,12489.0,36.8221,36.8465,36.8139,36.8302,12489.0
2018-06-13 13:20:00,45.2,45.21,45.16,45.19,10250.0,36.8384,36.8465,36.8058,36.8302,10250.0
2018-06-13 13:25:00,45.19,45.21,45.17,45.18,13920.0,36.8302,36.8465,36.8139,36.8221,13920.0
2018-06-13 13:30:00,45.19,45.21,45.18,45.2,9979.0,36.8302,36.8465,36.8221,36.8384,9979.0
2018-06-13 13:35:00,45.2,45.21,45.18,45.2,14544.0,36.8384,36.8465,36.8221,36.8384,14544.0
2018-06-13 13:40:00,45.2,45.23,45.18,45.18,12214.0,36.8384,36.8628,36.8221,36.8221,12214.0
2018-06-13 13:45:00,45.19,45.21,45.18,45.19,11764.0,36.8302,36.8465,36.8221,36.8302,11764.0
2018-06-13 13:50:00,45.2,45.23,45.2,45.23,9544.0,36.8384,36.8628,36.8384,36.8628,9544.0
2018-06-13 13:55:00,45.23,45.23,45.2,45.2,5945.0,36.8628,36.8628,36.8384,36.8384,5945.0
2018-06-13 14:00:00,45.2,45.2,45.13,45.13,29033.0,36.8384,36.8384,36.7813,36.7813,29033.0
2018-06-13 14:05:00,45.13,45.13,45.07,45.07,15713.0,36.7813,36.7813,36.7324,36.7324,15713.0
2018-06-13 14:10:00,45.06,45.11,45.05,45.09,11544.0,36.7243,36.765,36.7161,36.7487,11544.0
2018-06-13 14:15:00,45.09,45.1,45.08,45.09,16459.0,36.7487,36.7569,36.7406,36.7487,16459.0
2018-06-13 14:20:00,45.09,45.13,45.08,45.13,32760.0,36.7487,36.7813,36.7406,36.7813,32760.0
2018-06-13 14:25:00,45.12,45.15,45.1,45.12,41698.0,36.7732,36.7976,36.7569,36.7732,41698.0
2018-06-13 14:30:00,45.11,45.11,45.06,45.11,46091.0,36.765,36.765,36.7243,36.765,46091.0
2018-06-13 14:35:00,45.11,45.13,45.1,45.1,28937.0,36.765,36.7813,36.7569,36.7569,28937.0
2018-06-13 14:40:00,45.11,45.12,45.09,45.09,41446.0,36.765,36.7732,36.7487,36.7487,41446.0
2018-06-13 14:45:00,45.09,45.1,45.08,45.1,20005.0,36.7487,36.7569,36.7406,36.7569,20005.0
2018-06-13 14:50:00,45.1,45.11,45.09,45.09,17829.0,36.7569,36.765,36.7487,36.7487,17829.0
2018-06-13 14:55:00,45.09,45.11,45.08,45.1,23283.0,36.7487,36.765,36.7406,36.7569,23283.0
2018-06-13 15:00:00,45.11,45.27,45.1,45.25,32293.0,36.765,36.8954,36.7569,36.8791,32293.0
2018-06-13 15:05:00,45.26,45.26,45.22,45.22,20567.0,36.8873,36.8873,36.8547,36.8547,20567.0
2018-06-13 15:10:00,45.22,45.27,45.22,45.26,16179.0,36.8547,36.8954,36.8547,36.8873,16179.0
2018-06-13 15:15:00,45.25,45.26,45.23,45.23,24460.0,36.8791,36.8873,36.8628,36.8628,24460.0
2018-06-13 15:20:00,45.25,45.28,45.25,45.25,23327.0,36.8791,36.9036,36.8791,36.8791,23327.0
2018-06-13 15:25:00,45.24,45.25,45.22,45.23,22694.0,36.871,36.8791,36.8547,36.8628,22694.0
2018-06-13 15:30:00,45.23,45.26,45.22,45.25,20384.0,36.8628,36.8873,36.8547,36.8791,20384.0
2018-06-13 15:35:00,45.25,45.29,45.24,45.28,41002.0,36.8791,36.9117,36.871,36.9036,41002.0
2018-06-13 15:40:00,45.28,45.28,45.25,45.28,47953.0,36.9036,36.9036,36.8791,36.9036,47953.0
2018-06-13 15:45:00,45.27,45.28,45.24,45.27,60293.0,36.8954,36.9036,36.871,36.8954,60293.0
2018-06-13 15:50:00,45.27,45.3,45.25,45.27,73752.0,36.8954,36.9199,36.8791,36.8954,73752.0
2018-06-13 15:55:00,45.27,45.29,45.23,45.28,252038.0,36.8954,36.9117,36.8628,36.9036,252038.0
2018-06-14 09:30:00,45.57,45.61,45.28,45.38,57282.0,37.1399,37.1725,36.9036,36.9851,57282.0
2018-06-14 09:35:00,45.36,45.48,45.36,45.44,20112.0,36.9688,37.0666,36.9688,37.034,20112.0
2018-06-14 09:40:00,45.43,45.58,45.42,45.52,29778.0,37.0258,37.1481,37.0177,37.0992,29778.0
2018-06-14 09:45:00,45.53,45.66,45.5,45.64,76888.0,37.1073,37.2133,37.0829,37.197,76888.0
2018-06-14 09:50:00,45.64,45.7,45.64,45.7,91291.0,37.197,37.2459,37.197,37.2459,91291.0
2018-06-14 09:55:00,45.7,45.78,45.63,45.66,244799.0,37.2459,37.3111,37.1888,37.2133,244799.0
2018-06-14 10:00:00,45.66,45.7,45.64,45.69,45417.0,37.2133,37.2459,37.197,37.2377,45417.0
2018-06-14 10:05:00,45.69,45.72,45.64,45.65,44066.0,37.2377,37.2622,37.197,37.2051,44066.0
2018-06-14 10:10:00,45.64,45.64,45.49,45.49,37010.0,37.197,37.197,37.0747,37.0747,37010.0
2018-06-14 10:15:00,45.49,45.51,45.47,45.48,19948.0,37.0747,37.091,37.0584,37.0666,19948.0
2018-06-14 10:20:00,45.47,45.47,45.44,45.44,17478.0,37.0584,37.0584,37.034,37.034,17478.0
2018-06-14 10:25:00,45.45,45.47,45.44,45.45,16187.0,37.0421,37.0584,37.034,37.0421,16187.0
2018-06-14 10:30:00,45.45,45.46,45.43,45.45,23834.0,37.0421,37.0503,37.0258,37.0421,23834.0
2018-06-14 10:35:00,45.46,45.5,45.41,45.42,30861.0,37.0503,37.0829,37.0095,37.0177,30861.0
2018-06-14 10:40:00,45.43,45.56,45.43,45.52,27218.0,37.0258,37.1318,37.0258,37.0992,27218.0
2018-06-14 10:45:00,45.52,45.53,45.5,45.52,13460.0,37.0992,37.1073,37.0829,37.0992,13460.0
2018-06-14 10:50:00,45.52,45.52,45.46,45.47,24732.0,37.0992,37.0992,37.0503,37.0584,24732.0
2018-06-14 10:55:00,45.47,45.5,45.44,45.45,16524.0,37.0584,37.0829,37.034,37.0421,16524.0
2018-06-14 11:00:00,45.44,45.45,45.37,45.38,28412.0,37.034,37.0421,36.9769,36.9851,28412.0
2018-06-14 11:05:00,45.37,45.41,45.32,45.37,21799.0,36.9769,37.0095,36.9362,36.9769,21799.0
2018-06-14 11:10:00,45.36,45.39,45.32,45.33,19592.0,36.9688,36.9932,36.9362,36.9443,19592.0
2018-06-14 11:15:00,45.33,45.36,45.31,45.36,33916.0,36.9443,36.9688,36.928,36.9688,33916.0
2018-06-14 11:20:00,45.35,45.41,45.35,45.39,32871.0,36.9606,37.0095,36.9606,36.9932,32871.0
2018-06-14 11:25:00,45.39,45.47,45.35,45.44,53440.0,36.9932,37.0584,36.9606,37.034,53440.0
2018-06-14 11:30:00,45.44,45.46,45.37,45.38,43230.0,37.034,37.0503,36.9769,36.9851,43230.0
2018-06-14 11:35:00,45.39,45.41,45.35,45.36,17288.0,36.9932,37.0095,36.9606,36.9688,17288.0
2018-06-14 11:40:00,45.36,45.39,45.36,45.38,7014.0,36.9688,36.9932,36.9688,36.9851,7014.0
2018-06-14 11:45:00,45.38,45.4,45.37,45.39,8635.0,36.9851,37.0014,36.9769,36.9932,8635.0
2018-06-14 11:50:00,45.39,45.42,45.39,45.39,14300.0,36.9932,37.0177,36.9932,36.9932,14300.0
2018-06-14 11:55:00,45.39,45.42,45.39,45.41,9728.0,36.9932,37.0177,36.9932,37.0095,9728.0
2018-06-14 12:00:00,45.41,45.41,45.35,45.41,21334.0,37.0095,37.0095,36.9606,37.0095,21334.0
2018-06-14 12:05:00,45.41,45.44,45.39,45.4,19759.0,37.0095,37.034,36.9932,37.0014,19759.0
2018-06-14 12:10:00,45.4,45.42,45.4,45.4,5585.0,37.0014,37.0177,37.0014,37.0014,5585.0
2018-06-14 12:15:00,45.4,45.41,45.38,45.38,7525.0,37.0014,37.0095,36.9851,36.9851,7525.0
2018-06-14 12:20:00,45.37,45.39,45.36,45.39,12270.0,36.9769,36.9932,36.9688,36.9932,12270.0
2018-06-14 12:25:00,45.39,45.4,45.37,45.38,12352.0,36.9932,37.0014,36.9769,36.9851,12352.0
2018-06-14 12:30:00,45.38,45.39,45.37,45.37,35049.0,36.9851,36.9932,36.9769,36.9769,35049.0
2018-06-14 12:35:00,45.37,45.41,45.37,45.41,27235.0,36.9769,37.0095,36.9769,37.0095,27235.0
2018-06-14 12:40:00,45.4,45.43,45.39,45.43,10528.0,37.0014,37.0258,36.9932,37.0258,10528.0
2018-06-14 12:45:00,45.44,45.45,45.43,45.45,10472.0,37.034,37.0421,37.0258,37.0421,10472.0
2018-06-14 12:50:00,45.45,45.48,45.42,45.44,14015.0,37.0421,37.0666,37.0177,37.034,14015.0
2018-06-14 12:55:00,45.44,45.44,45.38,45.39,11867.0,37.034,37.034,36.9851,36.9932,11867.0
2018-06-14 13:00:00,45.38,45.4,45.34,45.36,10253.0,36.9851,37.0014,36.9525,36.9688,10253.0
2018-06-14 13:05:00,45.35,45.38,45.35,45.35,8813.0,36.9606,36.9851,36.9606,36.9606,8813.0
2018-06-14 13:10:00,45.36,45.37,45.34,45.34,18811.0,36.9688,36.9769,36.9525,36.9525,18811.0
2018-06-14 13:15:00,45.35,45.36,45.29,45.3,19720.0,36.9606,36.9688,36.9117,36.9199,19720.0
2018-06-14 13:20:00,45.31,45.34,45.3,45.31,9203.0,36.928,36.9525,36.9199,36.928,9203.0
2018-06-14 13:25:00,45.31,45.39,45.31,45.38,28560.0,36.928,36.9932,36.928,36.9851,28560.0
2018-06-14 13:30:00,45.39,45.39,45.35,45.36,11981.0,36.9932,36.9932,36.9606,36.9688,11981.0
2018-06-14 13:35:00,45.36,45.38,45.35,45.37,17883.0,36.9688,36.9851,36.9606,36.9769,17883.0
2018-06-14 13:40:00,45.37,45.37,45.35,45.36,7688.0,36.9769,36.9769,36.9606,36.9688,7688.0
2018-06-14 13:45:00,45.36,45.36,45.3,45.31,36847.0,36.9688,36.9688,36.9199,36.928,36847.0
2018-06-14 13:50:00,45.31,45.33,45.3,45.33,18314.0,36.928,36.9443,36.9199,36.9443,18314.0
2018-06-14 13:55:00,45.33,45.33,45.29,45.3,20859.0,36.9443,36.9443,36.9117,36.9199,20859.0
2018-06-14 14:00:00,45.3,45.32,45.27,45.28,16206.0,36.9199,36.9362,36.8954,36.9036,16206.0
2018-06-14 14:05:00,45.28,45.28,45.25,45.26,11877.0,36.9036,36.9036,36.8791,36.8873,11877.0
2018-06-14 14:10:00,45.25,45.27,45.24,45.27,15757.0,36.8791,36.8954,36.871,36.8954,15757.0
2018-06-14 14:15:00,45.27,45.27,45.18,45.22,56270.0,36.8954,36.8954,36.8221,36.8547,56270.0
2018-06-14 14:20:00,45.21,45.21,45.17,45.18,48131.0,36.8465,36.8465,36.8139,36.8221,48131.0
2018-06-14 14:25:00,45.19,45.19,45.14,45.17,33187.0,36.8302,36.8302,36.7895,36.8139,33187.0
2018-06-14 14:30:00,45.17,45.21,45.15,45.16,18215.0,36.8139,36.8465,36.7976,36.8058,18215.0
2018-06-14 14:35:00,45.17,45.19,45.14,45.15,12568.0,36.8139,36.8302,36.7895,36.7976,12568.0
2018-06-14 14:40:00,45.15,45.17,45.13,45.15,27887.0,36.7976,36.8139,36.7813,36.7976,27887.0
2018-06-14 14:45:00,45.16,45.17,45.15,45.16,10694.0,36.8058,36.8139,36.7976,36.8058,10694.0
2018-06-14 14:50:00,45.16,45.19,45.15,45.15,14860.0,36.8058,36.8302,36.7976,36.7976,14860.0
2018-06-14 14:55:00,45.15,45.16,45.12,45.14,24750.0,36.7976,36.8058,36.7732,36.7895,24750.0
2018-06-14 15:00:00,45.15,45.18,45.15,45.18,19435.0,36.7976,36.8221,36.7976,36.8221,19435.0
2018-06-14 15:05:00,45.19,45.2,45.16,45.19,26760.0,36.8302,36.8384,36.8058,36.8302,26760.0
2018-06-14 15:10:00,45.19,45.2,45.18,45.2,10116.0,36.8302,36.8384,36.8221,36.8384,10116.0
2018-06-14 15:15:00,45.2,45.2,45.19,45.2,14200.0,36.8384,36.8384,36.8302,36.8384,14200.0
2018-06-14 15:20:00,45.2,45.24,45.18,45.23,31568.0,36.8384,36.871,36.8221,36.8628,31568.0
2018-06-14 15:25:00,45.23,45.28,45.23,45.27,29534.0,36.8628,36.9036,36.8628,36.8954,29534.0
2018-06-14 15:30:00,45.28,45.31,45.27,45.31,42630.0,36.9036,36.928,36.8954,36.928,42630.0
2018-06-14 15:35:00,45.32,45.37,45.31,45.34,67318.0,36.9362,36.9769,36.928,36.9525,67318.0
2018-06-14 15:40:00,45.34,45.34,45.32,45.33,35441.0,36.9525,36.9525,36.9362,36.9443,35441.0
2018-06-14 15:45:00,45.33,45.34,45.28,45.29,121723.0,36.9443,36.9525,36.9036,36.9117,121723.0
2018-06-14 15:50:00,45.28,45.29,45.24,45.26,89798.0,36.9036,36.9117,36.871,36.8873,89798.0
2018-06-14 15:55:00,45.27,45.27,45.22,45.25,275830.0,36.8954,36.8954,36.8547,36.8791,275830.0
2018-06-15 09:30:00,45.1,45.28,45.0,45.26,802650.0,36.7569,36.9036,36.6754,36.8873,802650.0
2018-06-15 09:35:00,45.28,45.35,45.18,45.32,78954.0,36.9036,36.9606,36.8221,36.9362,78954.0
2018-06-15 09:40:00,45.32,45.4,45.24,45.34,119001.0,36.9362,37.0014,36.871,36.9525,119001.0
2018-06-15 09:45:00,45.35,45.41,45.15,45.24,38708.0,36.9606,37.0095,36.7976,36.871,38708.0
2018-06-15 09:50:00,45.26,45.31,45.17,45.29,51804.0,36.8873,36.928,36.8139,36.9117,51804.0
2018-06-15 09:55:00,45.29,45.3,45.19,45.24,32124.0,36.9117,36.9199,36.8302,36.871,32124.0
2018-06-15 10:00:00,45.25,45.32,45.21,45.24,36556.0,36.8791,36.9362,36.8465,36.871,36556.0
2018-06-15 10:05:00,45.25,45.27,45.2,45.23,77304.0,36.8791,36.8954,36.8384,36.8628,77304.0
2018-06-15 10:10:00,45.23,45.24,45.12,45.14,48777.0,36.8628,36.871,36.7732,36.7895,48777.0
2018-06-15 10:15:00,45.14,45.18,45.11,45.14,58053.0,36.7895,36.8221,36.765,36.7895,58053.0
2018-06-15 10:20:00,45.14,45.25,45.14,45.18,135904.0,36.7895,36.8791,36.7895,36.8221,135904.0
2018-06-15 10:25:00,45.19,45.26,45.16,45.21,72960.0,36.8302,36.8873,36.8058,36.8465,72960.0
2018-06-15 10:30:00,45.2,45.25,45.19,45.24,127877.0,36.8384,36.8791,36.8302,36.871,127877.0
2018-06-15 10:35:00,45.23,45.24,45.13,45.18,82145.0,36.8628,36.871,36.7813,36.8221,82145.0
2018-06-15 10:40:00,45.18,45.26,45.15,45.22,68644.0,36.8221,36.8873,36.7976,36.8547,68644.0
2018-06-15 10:45:00,45.22,45.28,45.21,45.28,26045.0,36.8547,36.9036,36.8465,36.9036,26045.0
2018-06-15 10:50:00,45.27,45.28,45.18,45.19,25253.0,36.8954,36.9036,36.8221,36.8302,25253.0
2018-06-15 10:55:00,45.19,45.23,45.18,45.19,112342.0,36.8302,36.8628,36.8221,36.8302,112342.0
2018-06-15 11:00:00,45.18,45.21,45.14,45.21,33149.0,36.8221,36.8465,36.7895,36.8465,33149.0
2018-06-15 11:05:00,45.22,45.23,45.17,45.23,19840.0,36.8547,36.8628,36.8139,36.8628,19840.0
2018-06-15 11:10:00,45.23,45.28,45.22,45.23,19910.0,36.8628,36.9036,36.8547,36.8628,19910.0
2018-06-15 11:15:00,45.23,45.23,45.18,45.2,17995.0,36.8628,36.8628,36.8221,36.8384,17995.0
2018-06-15 11:20:00,45.19,45.23,45.19,45.23,20400.0,36.8302,36.8628,36.8302,36.8628,20400.0
2018-06-15 11:25:00,45.23,45.24,45.18,45.19,15718.0,36.8628,36.871,36.8221,36.8302,15718.0
2018-06-15 11:30:00,45.2,45.24,45.2,45.22,27675.0,36.8384,36.871,36.8384,36.8547,27675.0
2018-06-15 11:35:00,45.23,45.26,45.22,45.23,38155.0,36.8628,36.8873,36.8547,36.8628,38155.0
2018-06-15 11:40:00,45.24,45.25,45.21,45.22,21867.0,36.871,36.8791,36.8465,36.8547,21867.0
2018-06-15 11:45:00,45.23,45.25,45.18,45.2,23321.0,36.8628,36.8791,36.8221,36.8384,23321.0
2018-06-15 11:50:00,45.2,45.26,45.19,45.25,28652.0,36.8384,36.8873,36.8302,36.8791,28652.0
2018-06-15 11:55:00,45.26,45.29,45.24,45.27,24927.0,36.8873,36.9117,36.871,36.8954,24927.0
2018-06-15 12:00:00,45.28,45.29,45.24,45.24,17748.0,36.9036,36.9117,36.871,36.871,17748.0
2018-06-15 12:05:00,45.23,45.24,45.2,45.21,17186.0,36.8628,36.871,36.8384,36.8465,17186.0
2018-06-15 12:10:00,45.21,45.23,45.2,45.23,14420.0,36.8465,36.8628,36.8384,36.8628,14420.0
2018-06-15 12:15:00,45.23,45.26,45.22,45.26,12986.0,36.8628,36.8873,36.8547,36.8873,12986.0
2018-06-15 12:20:00,45.26,45.26,45.24,45.26,39433.0,36.8873,36.8873,36.871,36.8873,39433.0
2018-06-15 12:25:00,45.25,45.26,45.22,45.26,29697.0,36.8791,36.8873,36.8547,36.8873,29697.0
2018-06-15 12:30:00,45.26,45.26,45.23,45.25,13138.0,36.8873,36.8873,36.8628,36.8791,13138.0
2018-06-15 12:35:00,45.25,45.29,45.24,45.28,48321.0,36.8791,36.9117,36.871,36.9036,48321.0
2018-06-15 12:40:00,45.28,45.32,45.25,45.28,62362.0,36.9036,36.9362,36.8791,36.9036,62362.0
2018-06-15 12:45:00,45.29,45.31,45.26,45.3,18997.0,36.9117,36.928,36.8873,36.9199,18997.0
2018-06-15 12:50:00,45.3,45.33,45.3,45.31,24267.0,36.9199,36.9443,36.9199,36.928,24267.0
2018-06-15 12:55:00,45.31,45.32,45.28,45.3,35073.0,36.928,36.9362,36.9036,36.9199,35073.0
2018-06-15 13:00:00,45.29,45.35,45.29,45.34,16398.0,36.9117,36.9606,36.9117,36.9525,16398.0
2018-06-15 13:05:00,45.34,45.39,45.33,45.38,22385.0,36.9525,36.9932,36.9443,36.9851,22385.0
2018-06-15 13:10:00,45.38,45.4,45.38,45.38,13220.0,36.9851,37.0014,36.9851,36.9851,13220.0
2018-06-15 13:15:00,45.39,45.4,45.38,45.4,7020.0,36.9932,37.0014,36.9851,37.0014,7020.0
2018-06-15 13:20:00,45.39,45.4,45.37,45.38,7581.0,36.9932,37.0014,36.9769,36.9851,7581.0
2018-06-15 13:25:00,45.38,45.4,45.37,45.4,62703.0,36.9851,37.0014,36.9769,37.0014,62703.0
2018-06-15 13:30:00,45.39,45.42,45.38,45.39,14206.0,36.9932,37.0177,36.9851,36.9932,14206.0
2018-06-15 13:35:00,45.39,45.41,45.37,45.4,13462.0,36.9932,37.0095,36.9769,37.0014,13462.0
2018-06-15 13:40:00,45.41,45.42,45.38,45.38,26127.0,37.0095,37.0177,36.9851,36.9851,26127.0
2018-06-15 13:45:00,45.39,45.4,45.37,45.39,13298.0,36.9932,37.0014,36.9769,36.9932,13298.0
2018-06-15 13:50:00,45.39,45.43,45.38,45.42,25548.0,36.9932,37.0258,36.9851,37.0177,25548.0
2018-06-15 13:55:00,45.42,45.45,45.41,45.45,20972.0,37.0177,37.0421,37.0095,37.0421,20972.0
2018-06-15 14:00:00,45.45,45.48,45.44,45.47,21686.0,37.0421,37.0666,37.034,37.0584,21686.0
2018-06-15 14:05:00,45.47,45.5,45.47,45.48,15190.0,37.0584,37.0829,37.0584,37.0666,15190.0
2018-06-15 14:10:00,45.49,45.5,45.46,45.5,34690.0,37.0747,37.0829,37.0503,37.0829,34690.0
2018-06-15 14:15:00,45.5,45.54,45.5,45.52,26336.0,37.0829,37.1155,37.0829,37.0992,26336.0
2018-06-15 14:20:00,45.52,45.59,45.5,45.58,52145.0,37.0992,37.1562,37.0829,37.1481,52145.0
2018-06-15 14:25:00,45.58,45.69,45.58,45.67,60445.0,37.1481,37.2377,37.1481,37.2214,60445.0
2018-06-15 14:30:00,45.67,45.7,45.66,45.69,20565.0,37.2214,37.2459,37.2133,37.2377,20565.0
2018-06-15 14:35:00,45.68,45.69,45.64,45.67,22964.0,37.2296,37.2377,37.197,37.2214,22964.0
2018-06-15 14:40:00,45.67,45.69,45.65,45.69,44766.0,37.2214,37.2377,37.2051,37.2377,44766.0
2018-06-15 14:45:00,45.69,45.72,45.68,45.69,28197.0,37.2377,37.2622,37.2296,37.2377,28197.0
2018-06-15 14:50:00,45.68,45.72,45.68,45.69,17706.0,37.2296,37.2622,37.2296,37.2377,17706.0
2018-06-15 14:55:00,45.69,45.7,45.68,45.7,14927.0,37.2377,37.2459,37.2296,37.2459,14927.0
2018-06-15 15:00:00,45.7,45.7,45.66,45.7,26883.0,37.2459,37.2459,37.2133,37.2459,26883.0
2018-06-15 15:05:00,45.7,45.71,45.69,45.71,20373.0,37.2459,37.254,37.2377,37.254,20373.0
2018-06-15 15:10:00,45.71,45.73,45.7,45.71,22586.0,37.254,37.2703,37.2459,37.254,22586.0
2018-06-15 15:15:00,45.71,45.72,45.66,45.66,30814.0,37.254,37.2622,37.2133,37.2133,30814.0
2018-06-15 15:20:00,45.66,45.74,45.65,45.73,48099.0,37.2133,37.2785,37.2051,37.2703,48099.0
2018-06-15 15:25:00,45.73,45.78,45.7,45.76,95662.0,37.2703,37.3111,37.2459,37.2948,95662.0
2018-06-15 15:30:00,45.76,45.84,45.75,45.84,73554.0,37.2948,37.36,37.2866,37.36,73554.0
2018-06-15 15:35:00,45.84,45.85,45.82,45.84,75425.0,37.36,37.3681,37.3437,37.36,75425.0
2018-06-15 15:40:00,45.84,45.92,45.82,45.92,145119.0,37.36,37.4252,37.3437,37.4252,145119.0
2018-06-15 15:45:00,45.93,46.02,45.92,46.02,177208.0,37.4333,37.5067,37.4252,37.5067,177208.0
2018-06-15 15:50:00,46.02,46.03,45.96,46.01,245247.0,37.5067,37.5148,37.4578,37.4985,245247.0
2018-06-15 15:55:00,46.01,46.1,45.98,46.04,985694.0,37.4985,37.5719,37.4741,37.523,985694.0
2018-06-18 09:30:00,45.65,45.85,45.44,45.47,116519.0,37.2051,37.3681,37.034,37.0584,116519.0
2018-06-18 09:35:00,45.47,45.55,45.37,45.43,96831.0,37.0584,37.1236,36.9769,37.0258,96831.0
2018-06-18 09:40:00,45.44,45.51,45.4,45.48,59825.0,37.034,37.091,37.0014,37.0666,59825.0
2018-06-18 09:45:00,45.49,45.64,45.46,45.61,66142.0,37.0747,37.197,37.0503,37.1725,66142.0
2018-06-18 09:50:00,45.61,45.77,45.6,45.76,59066.0,37.1725,37.3029,37.1644,37.2948,59066.0
2018-06-18 09:55:00,45.75,45.9,45.74,45.88,31893.0,37.2866,37.4089,37.2785,37.3926,31893.0
2018-06-18 10:00:00,45.87,45.87,45.73,45.84,23766.0,37.3844,37.3844,37.2703,37.36,23766.0
2018-06-18 10:05:00,45.83,45.83,45.69,45.71,19507.0,37.3518,37.3518,37.2377,37.254,19507.0
2018-06-18 10:10:00,45.71,45.82,45.68,45.75,46628.0,37.254,37.3437,37.2296,37.2866,46628.0
2018-06-18 10:15:00,45.75,45.81,45.73,45.78,25783.0,37.2866,37.3355,37.2703,37.3111,25783.0
2018-06-18 10:20:00,45.78,45.83,45.75,45.82,38311.0,37.3111,37.3518,37.2866,37.3437,38311.0
2018-06-18 10:25:00,45.82,45.82,45.79,45.8,10351.0,37.3437,37.3437,37.3192,37.3274,10351.0
2018-06-18 10:30:00,45.81,45.84,45.79,45.84,17212.0,37.3355,37.36,37.3192,37.36,17212.0
2018-06-18 10:35:00,45.84,45.86,45.83,45.85,24471.0,37.36,37.3763,37.3518,37.3681,24471.0
2018-06-18 10:40:00,45.85,45.85,45.74,45.75,17374.0,37.3681,37.3681,37.2785,37.2866,17374.0
2018-06-18 10:45:00,45.76,45.82,45.76,45.81,20907.0,37.2948,37.3437,37.2948,37.3355,20907.0
2018-06-18 10:50:00,45.8,45.82,45.74,45.74,19368.0,37.3274,37.3437,37.2785,37.2785,19368.0
2018-06-18 10:55:00,45.74,45.75,45.71,45.75,16897.0,37.2785,37.2866,37.254,37.2866,16897.0
2018-06-18 11:00:00,45.75,45.77,45.73,45.75,16889.0,37.2866,37.3029,37.2703,37.2866,16889.0
2018-06-18 11:05:00,45.75,45.79,45.74,45.78,18640.0,37.2866,37.3192,37.2785,37.3111,18640.0
2018-06-18 11:10:00,45.79,45.79,45.68,45.69,19417.0,37.3192,37.3192,37.2296,37.2377,19417.0
2018-06-18 11:15:00,45.69,45.72,45.64,45.7,19370.0,37.2377,37.2622,37.197,37.2459,19370.0
2018-06-18 11:20:00,45.7,45.71,45.64,45.64,16678.0,37.2459,37.254,37.197,37.197,16678.0
2018-06-18 11:25:00,45.65,45.72,45.63,45.72,32041.0,37.2051,37.2622,37.1888,37.2622,32041.0
2018-06-18 11:30:00,45.71,45.75,45.71,45.74,41707.0,37.254,37.2866,37.254,37.2785,41707.0
2018-06-18 11:35:00,45.74,45.78,45.72,45.78,49075.0,37.2785,37.3111,37.2622,37.3111,49075.0
2018-06-18 11:40:00,45.77,45.78,45.76,45.77,28711.0,37.3029,37.3111,37.2948,37.3029,28711.0
2018-06-18 11:45:00,45.78,45.78,45.77,45.78,14448.0,37.3111,37.3111,37.3029,37.3111,14448.0
2018-06-18 11:50:00,45.77,45.85,45.77,45.81,46790.0,37.3029,37.3681,37.3029,37.3355,46790.0
2018-06-18 11:55:00,45.81,45.81,45.74,45.75,17226.0,37.3355,37.3355,37.2785,37.2866,17226.0
2018-06-18 12:00:00,45.74,45.74,45.67,45.68,13327.0,37.2785,37.2785,37.2214,37.2296,13327.0
2018-06-18 12:05:00,45.68,45.72,45.67,45.71,13282.0,37.2296,37.2622,37.2214,37.254,13282.0
2018-06-18 12:10:00,45.7,45.72,45.67,45.7,12334.0,37.2459,37.2622,37.2214,37.2459,12334.0
2018-06-18 12:15:00,45.7,45.71,45.68,45.7,8751.0,37.2459,37.254,37.2296,37.2459,8751.0
2018-06-18 12:20:00,45.7,45.72,45.67,45.71,11662.0,37.2459,37.2622,37.2214,37.254,11662.0
2018-06-18 12:25:00,45.71,45.71,45.65,45.68,17373.0,37.254,37.254,37.2051,37.2296,17373.0
2018-06-18 12:30:00,45.67,45.71,45.67,45.69,33211.0,37.2214,37.254,37.2214,37.2377,33211.0
2018-06-18 12:35:00,45.68,45.76,45.68,45.76,28262.0,37.2296,37.2948,37.2296,37.2948,28262.0
2018-06-18 12:40:00,45.76,45.81,45.75,45.8,36076.0,37.2948,37.3355,37.2866,37.3274,36076.0
2018-06-18 12:45:00,45.79,45.82,45.79,45.81,17043.0,37.3192,37.3437,37.3192,37.3355,17043.0
2018-06-18 12:50:00,45.81,45.84,45.77,45.81,36349.0,37.3355,37.36,37.3029,37.3355,36349.0
2018-06-18 12:55:00,45.81,45.88,45.8,45.87,19157.0,37.3355,37.3926,37.3274,37.3844,19157.0
2018-06-18 13:00:00,45.86,45.87,45.83,45.87,19414.0,37.3763,37.3844,37.3518,37.3844,19414.0
2018-06-18 13:05:00,45.87,45.93,45.87,45.93,22042.0,37.3844,37.4333,37.3844,37.4333,22042.0
2018-06-18 13:10:00,45.92,45.93,45.9,45.91,11840.0,37.4252,37.4333,37.4089,37.417,11840.0
2018-06-18 13:15:00,45.91,45.91,45.88,45.89,12102.0,37.417,37.417,37.3926,37.4007,12102.0
2018-06-18 13:20:00,45.88,45.97,45.88,45.95,29349.0,37.3926,37.4659,37.3926,37.4496,29349.0
2018-06-18 13:25:00,45.95,45.96,45.93,45.95,16007.0,37.4496,37.4578,37.4333,37.4496,16007.0
2018-06-18 13:30:00,45.95,45.98,45.95,45.98,20216.0,37.4496,37.4741,37.4496,37.4741,20216.0
2018-06-18 13:35:00,45.97,45.97,45.96,45.97,4800.0,37.4659,37.4659,37.4578,37.4659,4800.0
2018-06-18 13:40:00,45.97,45.98,45.94,45.94,28755.0,37.4659,37.4741,37.4415,37.4415,28755.0
2018-06-18 13:45:00,45.94,45.99,45.93,45.98,18163.0,37.4415,37.4822,37.4333,37.4741,18163.0
2018-06-18 13:50:00,45.98,45.99,45.94,45.96,13056.0,37.4741,37.4822,37.4415,37.4578,13056.0
2018-06-18 13:55:00,45.95,45.99,45.94,45.99,20036.0,37.4496,37.4822,37.4415,37.4822,20036.0
2018-06-18 14:00:00,45.99,45.99,45.95,45.98,21329.0,37.4822,37.4822,37.4496,37.4741,21329.0
2018-06-18 14:05:00,45.98,46.02,45.96,46.01,39738.0,37.4741,37.5067,37.4578,37.4985,39738.0
2018-06-18 14:10:00,46.02,46.16,46.0,46.16,71544.0,37.5067,37.6208,37.4904,37.6208,71544.0
2018-06-18 14:15:00,46.16,46.17,46.15,46.16,45705.0,37.6208,37.6289,37.6126,37.6208,45705.0
2018-06-18 14:20:00,46.15,46.22,46.15,46.22,92206.0,37.6126,37.6697,37.6126,37.6697,92206.0
2018-06-18 14:25:00,46.22,46.25,46.19,46.19,32244.0,37.6697,37.6941,37.6452,37.6452,32244.0
2018-06-18 14:30:00,46.2,46.25,46.18,46.22,47160.0,37.6534,37.6941,37.6371,37.6697,47160.0
2018-06-18 14:35:00,46.22,46.27,46.22,46.26,22087.0,37.6697,37.7104,37.6697,37.7023,22087.0
2018-06-18 14:40:00,46.26,46.26,46.21,46.23,13550.0,37.7023,37.7023,37.6615,37.6778,13550.0
2018-06-18 14:45:00,46.23,46.26,46.21,46.26,21544.0,37.6778,37.7023,37.6615,37.7023,21544.0
2018-06-18 14:50:00,46.26,46.26,46.17,46.17,16682.0,37.7023,37.7023,37.6289,37.6289,16682.0
2018-06-18 14:55:00,46.17,46.19,46.15,46.19,29370.0,37.6289,37.6452,37.6126,37.6452,29370.0
2018-06-18 15:00:00,46.18,46.2,46.16,46.18,25854.0,37.6371,37.6534,37.6208,37.6371,25854.0
2018-06-18 15:05:00,46.19,46.2,46.13,46.14,18565.0,37.6452,37.6534,37.5963,37.6045,18565.0
2018-06-18 15:10:00,46.14,46.17,46.11,46.12,161997.0,37.6045,37.6289,37.58,37.5882,161997.0
2018-06-18 15:15:00,46.12,46.13,46.11,46.12,17062.0,37.5882,37.5963,37.58,37.5882,17062.0
2018-06-18 15:20:00,46.12,46.16,46.11,46.14,35777.0,37.5882,37.6208,37.58,37.6045,35777.0
2018-06-18 15:25:00,46.14,46.15,46.09,46.11,29267.0,37.6045,37.6126,37.5637,37.58,29267.0
2018-06-18 15:30:00,46.11,46.12,46.06,46.07,48200.0,37.58,37.5882,37.5393,37.5474,48200.0
2018-06-18 15:35:00,46.07,46.1,46.05,46.09,40777.0,37.5474,37.5719,37.5311,37.5637,40777.0
2018-06-18 15:40:00,46.09,46.15,46.08,46.15,94394.0,37.5637,37.6126,37.5556,37.6126,94394.0
2018-06-18 15:45:00,46.14,46.27,46.14,46.25,162147.0,37.6045,37.7104,37.6045,37.6941,162147.0
2018-06-18 15:50:00,46.25,46.26,46.16,46.19,124037.0,37.6941,37.7023,37.6208,37.6452,124037.0
2018-06-18 15:55:00,46.18,46.21,46.18,46.19,213644.0,37.6371,37.6615,37.6371,37.6452,213644.0
2018-06-19 09:30:00,45.93,46.0,45.77,45.99,104067.0,37.4333,37.4904,37.3029,37.4822,104067.0
2018-06-19 09:35:00,46.0,46.07,45.87,45.94,132378.0,37.4904,37.5474,37.3844,37.4415,132378.0
2018-06-19 09:40:00,45.94,46.04,45.86,45.87,114633.0,37.4415,37.523,37.3763,37.3844,114633.0
2018-06-19 09:45:00,45.87,45.87,45.7,45.74,100091.0,37.3844,37.3844,37.2459,37.2785,100091.0
2018-06-19 09:50:00,45.74,45.8,45.69,45.77,61017.0,37.2785,37.3274,37.2377,37.3029,61017.0
2018-06-19 09:55:00,45.77,45.82,45.71,45.82,98661.0,37.3029,37.3437,37.254,37.3437,98661.0
2018-06-19 10:00:00,45.81,45.94,45.79,45.89,61502.0,37.3355,37.4415,37.3192,37.4007,61502.0
2018-06-19 10:05:00,45.89,45.9,45.63,45.64,191383.0,37.4007,37.4089,37.1888,37.197,191383.0
2018-06-19 10:10:00,45.63,45.68,45.57,45.61,73510.0,37.1888,37.2296,37.1399,37.1725,73510.0
2018-06-19 10:15:00,45.6,45.6,45.56,45.59,56276.0,37.1644,37.1644,37.1318,37.1562,56276.0
2018-06-19 10:20:00,45.59,45.59,45.48,45.54,45941.0,37.1562,37.1562,37.0666,37.1155,45941.0
2018-06-19 10:25:00,45.53,45.67,45.52,45.67,62768.0,37.1073,37.2214,37.0992,37.2214,62768.0
2018-06-19 10:30:00,45.67,45.89,45.66,45.88,43860.0,37.2214,37.4007,37.2133,37.3926,43860.0
2018-06-19 10:35:00,45.88,45.91,45.8,45.8,50803.0,37.3926,37.417,37.3274,37.3274,50803.0
2018-06-19 10:40:00,45.8,45.8,45.67,45.67,121240.0,37.3274,37.3274,37.2214,37.2214,121240.0
2018-06-19 10:45:00,45.67,45.76,45.67,45.72,41820.0,37.2214,37.2948,37.2214,37.2622,41820.0
2018-06-19 10:50:00,45.73,45.82,45.73,45.81,25591.0,37.2703,37.3437,37.2703,37.3355,25591.0
2018-06-19 10:55:00,45.8,45.9,45.79,45.84,24463.0,37.3274,37.4089,37.3192,37.36,24463.0
2018-06-19 11:00:00,45.84,45.85,45.78,45.82,26504.0,37.36,37.3681,37.3111,37.3437,26504.0
2018-06-19 11:05:00,45.82,45.82,45.77,45.81,13495.0,37.3437,37.3437,37.3029,37.3355,13495.0
2018-06-19 11:10:00,45.81,45.84,45.79,45.82,14602.0,37.3355,37.36,37.3192,37.3437,14602.0
2018-06-19 11:15:00,45.82,45.86,45.76,45.82,14528.0,37.3437,37.3763,37.2948,37.3437,14528.0
2018-06-19 11:20:00,45.83,45.88,45.83,45.86,13071.0,37.3518,37.3926,37.3518,37.3763,13071.0
2018-06-19 11:25:00,45.87,45.87,45.81,45.84,15278.0,37.3844,37.3844,37.3355,37.36,15278.0
2018-06-19 11:30:00,45.84,45.86,45.79,45.82,15569.0,37.36,37.3763,37.3192,37.3437,15569.0
2018-06-19 11:35:00,45.82,45.86,45.82,45.84,11418.0,37.3437,37.3763,37.3437,37.36,11418.0
2018-06-19 11:40:00,45.84,45.94,45.84,45.94,19228.0,37.36,37.4415,37.36,37.4415,19228.0
2018-06-19 11:45:00,45.94,45.98,45.94,45.94,12330.0,37.4415,37.4741,37.4415,37.4415,12330.0
2018-06-19 11:50:00,45.95,46.0,45.93,46.0,12820.0,37.4496,37.4904,37.4333,37.4904,12820.0
2018-06-19 11:55:00,45.98,46.0,45.96,46.0,12957.0,37.4741,37.4904,37.4578,37.4904,12957.0
2018-06-19 12:00:00,46.0,46.02,45.96,45.99,19964.0,37.4904,37.5067,37.4578,37.4822,19964.0
2018-06-19 12:05:00,45.99,46.01,45.93,45.94,10610.0,37.4822,37.4985,37.4333,37.4415,10610.0
2018-06-19 12:10:00,45.93,45.93,45.89,45.91,10220.0,37.4333,37.4333,37.4007,37.417,10220.0
2018-06-19 12:15:00,45.9,45.92,45.84,45.84,31262.0,37.4089,37.4252,37.36,37.36,31262.0
2018-06-19 12:20:00,45.84,45.85,45.82,45.85,15749.0,37.36,37.3681,37.3437,37.3681,15749.0
2018-06-19 12:25:00,45.84,45.88,45.82,45.87,40920.0,37.36,37.3926,37.3437,37.3844,40920.0
2018-06-19 12:30:00,45.88,45.89,45.87,45.89,11915.0,37.3926,37.4007,37.3844,37.4007,11915.0
2018-06-19 12:35:00,45.89,45.89,45.85,45.86,20612.0,37.4007,37.4007,37.3681,37.3763,20612.0
2018-06-19 12:40:00,45.86,45.86,45.84,45.86,6918.0,37.3763,37.3763,37.36,37.3763,6918.0
2018-06-19 12:45:00,45.86,45.86,45.82,45.83,16074.0,37.3763,37.3763,37.3437,37.3518,16074.0
2018-06-19 12:50:00,45.82,45.83,45.78,45.83,35694.0,37.3437,37.3518,37.3111,37.3518,35694.0
2018-06-19 12:55:00,45.83,45.86,45.82,45.86,55775.0,37.3518,37.3763,37.3437,37.3763,55775.0
2018-06-19 13:00:00,45.86,45.86,45.85,45.86,13794.0,37.3763,37.3763,37.3681,37.3763,13794.0
2018-06-19 13:05:00,45.85,45.92,45.85,45.91,42160.0,37.3681,37.4252,37.3681,37.417,42160.0
2018-06-19 13:10:00,45.91,45.91,45.9,45.91,13589.0,37.417,37.417,37.4089,37.417,13589.0
2018-06-19 13:15:00,45.91,45.91,45.86,45.86,40892.0,37.417,37.417,37.3763,37.3763,40892.0
2018-06-19 13:20:00,45.86,45.89,45.85,45.88,21843.0,37.3763,37.4007,37.3681,37.3926,21843.0
2018-06-19 13:25:00,45.89,45.89,45.85,45.87,17474.0,37.4007,37.4007,37.3681,37.3844,17474.0
2018-06-19 13:30:00,45.86,45.87,45.83,45.84,34077.0,37.3763,37.3844,37.3518,37.36,34077.0
2018-06-19 13:35:00,45.83,45.85,45.82,45.85,26099.0,37.3518,37.3681,37.3437,37.3681,26099.0
2018-06-19 13:40:00,45.85,45.88,45.85,45.86,16888.0,37.3681,37.3926,37.3681,37.3763,16888.0
2018-06-19 13:45:00,45.86,45.9,45.86,45.89,10360.0,37.3763,37.4089,37.3763,37.4007,10360.0
2018-06-19 13:50:00,45.9,45.93,45.89,45.91,16748.0,37.4089,37.4333,37.4007,37.417,16748.0
2018-06-19 13:55:00,45.91,45.93,45.9,45.93,11585.0,37.417,37.4333,37.4089,37.4333,11585.0
2018-06-19 14:00:00,45.93,45.96,45.93,45.95,11499.0,37.4333,37.4578,37.4333,37.4496,11499.0
2018-06-19 14:05:00,45.95,46.05,45.94,46.05,20827.0,37.4496,37.5311,37.4415,37.5311,20827.0
2018-06-19 14:10:00,46.05,46.09,46.04,46.09,20804.0,37.5311,37.5637,37.523,37.5637,20804.0
2018-06-19 14:15:00,46.09,46.12,46.09,46.12,31548.0,37.5637,37.5882,37.5637,37.5882,31548.0
2018-06-19 14:20:00,46.12,46.12,46.05,46.09,37918.0,37.5882,37.5882,37.5311,37.5637,37918.0
2018-06-19 14:25:00,46.08,46.09,46.0,46.01,22115.0,37.5556,37.5637,37.4904,37.4985,22115.0
2018-06-19 14:30:00,46.01,46.04,45.98,46.01,17417.0,37.4985,37.523,37.4741,37.4985,17417.0
2018-06-19 14:35:00,46.01,46.07,46.01,46.07,19282.0,37.4985,37.5474,37.4985,37.5474,19282.0
2018-06-19 14:40:00,46.08,46.09,46.06,46.08,16060.0,37.5556,37.5637,37.5393,37.5556,16060.0
2018-06-19 14:45:00,46.06,46.09,46.04,46.09,11517.0,37.5393,37.5637,37.523,37.5637,11517.0
2018-06-19 14:50:00,46.09,46.12,46.07,46.09,21533.0,37.5637,37.5882,37.5474,37.5637,21533.0
2018-06-19 14:55:00,46.09,46.13,46.08,46.11,14706.0,37.5637,37.5963,37.5556,37.58,14706.0
2018-06-19 15:00:00,46.12,46.16,46.11,46.15,39317.0,37.5882,37.6208,37.58,37.6126,39317.0
2018-06-19 15:05:00,46.15,46.16,46.14,46.16,23378.0,37.6126,37.6208,37.6045,37.6208,23378.0
2018-06-19 15:10:00,46.16,46.16,46.1,46.11,27127.0,37.6208,37.6208,37.5719,37.58,27127.0
2018-06-19 15:15:00,46.11,46.13,46.08,46.08,29582.0,37.58,37.5963,37.5556,37.5556,29582.0
2018-06-19 15:20:00,46.08,46.09,46.04,46.04,20834.0,37.5556,37.5637,37.523,37.523,20834.0
2018-06-19 15:25:00,46.04,46.05,46.01,46.02,18151.0,37.523,37.5311,37.4985,37.5067,18151.0
2018-06-19 15:30:00,46.02,46.06,46.01,46.02,20383.0,37.5067,37.5393,37.4985,37.5067,20383.0
2018-06-19 15:35:00,46.01,46.05,45.99,46.05,29832.0,37.4985,37.5311,37.4822,37.5311,29832.0
2018-06-19 15:40:00,46.05,46.07,46.03,46.06,45768.0,37.5311,37.5474,37.5148,37.5393,45768.0
2018-06-19 15:45:00,46.06,46.06,45.99,46.03,43124.0,37.5393,37.5393,37.4822,37.5148,43124.0
2018-06-19 15:50:00,46.03,46.05,46.02,46.05,43627.0,37.5148,37.5311,37.5067,37.5311,43627.0
2018-06-19 15:55:00,46.05,46.11,46.04,46.08,175999.0,37.5311,37.58,37.523,37.5556,175999.0
2018-06-20 09:30:00,46.18,46.18,46.01,46.09,29233.0,37.6371,37.6371,37.4985,37.5637,29233.0
2018-06-20 09:35:00,46.08,46.14,45.98,46.08,18369.0,37.5556,37.6045,37.4741,37.5556,18369.0
2018-06-20 09:40:00,46.09,46.09,45.97,45.99,33362.0,37.5637,37.5637,37.4659,37.4822,33362.0
2018-06-20 09:45:00,45.98,46.03,45.92,45.98,157443.0,37.4741,37.5148,37.4252,37.4741,157443.0
2018-06-20 09:50:00,45.98,46.07,45.94,46.01,84625.0,37.4741,37.5474,37.4415,37.4985,84625.0
2018-06-20 09:55:00,46.01,46.16,45.98,46.15,130590.0,37.4985,37.6208,37.4741,37.6126,130590.0
2018-06-20 10:00:00,46.16,46.17,46.1,46.14,36332.0,37.6208,37.6289,37.5719,37.6045,36332.0
2018-06-20 10:05:00,46.14,46.24,46.14,46.2,39653.0,37.6045,37.686,37.6045,37.6534,39653.0
2018-06-20 10:10:00,46.18,46.2,46.13,46.18,20039.0,37.6371,37.6534,37.5963,37.6371,20039.0
2018-06-20 10:15:00,46.18,46.24,46.17,46.17,21522.0,37.6371,37.686,37.6289,37.6289,21522.0
2018-06-20 10:20:00,46.16,46.2,46.14,46.14,15260.0,37.6208,37.6534,37.6045,37.6045,15260.0
2018-06-20 10:25:00,46.14,46.24,46.14,46.24,12602.0,37.6045,37.686,37.6045,37.686,12602.0
2018-06-20 10:30:00,46.24,46.24,46.17,46.23,12540.0,37.686,37.686,37.6289,37.6778,12540.0
2018-06-20 10:35:00,46.24,46.27,46.22,46.25,15011.0,37.686,37.7104,37.6697,37.6941,15011.0
2018-06-20 10:40:00,46.27,46.39,46.27,46.39,32247.0,37.7104,37.8082,37.7104,37.8082,32247.0
2018-06-20 10:45:00,46.38,46.41,46.32,46.38,24826.0,37.8001,37.8245,37.7512,37.8001,24826.0
2018-06-20 10:50:00,46.39,46.39,46.32,46.35,12873.0,37.8082,37.8082,37.7512,37.7756,12873.0
2018-06-20 10:55:00,46.34,46.34,46.28,46.29,23383.0,37.7675,37.7675,37.7186,37.7267,23383.0
2018-06-20 11:00:00,46.29,46.33,46.21,46.21,208608.0,37.7267,37.7593,37.6615,37.6615,208608.0
2018-06-20 11:05:00,46.22,46.23,46.15,46.15,16337.0,37.6697,37.6778,37.6126,37.6126,16337.0
2018-06-20 11:10:00,46.16,46.17,46.09,46.12,20452.0,37.6208,37.6289,37.5637,37.5882,20452.0
2018-06-20 11:15:00,46.12,46.17,46.1,46.16,12286.0,37.5882,37.6289,37.5719,37.6208,12286.0
2018-06-20 11:20:00,46.15,46.15,46.1,46.13,12111.0,37.6126,37.6126,37.5719,37.5963,12111.0
2018-06-20 11:25:00,46.12,46.15,46.08,46.1,16474.0,37.5882,37.6126,37.5556,37.5719,16474.0
2018-06-20 11:30:00,46.11,46.14,46.08,46.11,11538.0,37.58,37.6045,37.5556,37.58,11538.0
2018-06-20 11:35:00,46.11,46.22,46.1,46.2,9650.0,37.58,37.6697,37.5719,37.6534,9650.0
2018-06-20 11:40:00,46.19,46.23,46.19,46.19,8572.0,37.6452,37.6778,37.6452,37.6452,8572.0
2018-06-20 11:45:00,46.2,46.26,46.18,46.19,10694.0,37.6534,37.7023,37.6371,37.6452,10694.0
2018-06-20 11:50:00,46.2,46.22,46.18,46.19,7586.0,37.6534,37.6697,37.6371,37.6452,7586.0
2018-06-20 11:55:00,46.19,46.22,46.17,46.18,6933.0,37.6452,37.6697,37.6289,37.6371,6933.0
2018-06-20 12:00:00,46.19,46.2,46.14,46.19,11462.0,37.6452,37.6534,37.6045,37.6452,11462.0
2018-06-20 12:05:00,46.19,46.23,46.19,46.22,6028.0,37.6452,37.6778,37.6452,37.6697,6028.0
2018-06-20 12:10:00,46.23,46.23,46.18,46.2,14030.0,37.6778,37.6778,37.6371,37.6534,14030.0
2018-06-20 12:15:00,46.2,46.21,46.17,46.19,13731.0,37.6534,37.6615,37.6289,37.6452,13731.0
2018-06-20 12:20:00,46.19,46.21,46.15,46.16,21378.0,37.6452,37.6615,37.6126,37.6208,21378.0
2018-06-20 12:25:00,46.16,46.16,46.13,46.15,3797.0,37.6208,37.6208,37.5963,37.6126,3797.0
2018-06-20 12:30:00,46.14,46.14,46.11,46.14,20241.0,37.6045,37.6045,37.58,37.6045,20241.0
2018-06-20 12:35:00,46.13,46.18,46.11,46.18,14158.0,37.5963,37.6371,37.58,37.6371,14158.0
2018-06-20 12:40:00,46.18,46.21,46.17,46.21,4362.0,37.6371,37.6615,37.6289,37.6615,4362.0
2018-06-20 12:45:00,46.21,46.24,46.19,46.23,39891.0,37.6615,37.686,37.6452,37.6778,39891.0
2018-06-20 12:50:00,46.23,46.24,46.2,46.21,13501.0,37.6778,37.686,37.6534,37.6615,13501.0
2018-06-20 12:55:00,46.2,46.22,46.19,46.2,28777.0,37.6534,37.6697,37.6452,37.6534,28777.0
2018-06-20 13:00:00,46.2,46.2,46.17,46.19,14116.0,37.6534,37.6534,37.6289,37.6452,14116.0
2018-06-20 13:05:00,46.19,46.2,46.14,46.16,61250.0,37.6452,37.6534,37.6045,37.6208,61250.0
2018-06-20 13:10:00,46.16,46.2,46.16,46.18,10931.0,37.6208,37.6534,37.6208,37.6371,10931.0
2018-06-20 13:15:00,46.18,46.2,46.18,46.18,7245.0,37.6371,37.6534,37.6371,37.6371,7245.0
2018-06-20 13:20:00,46.18,46.18,46.15,46.16,5783.0,37.6371,37.6371,37.6126,37.6208,5783.0
2018-06-20 13:25:00,46.15,46.16,46.12,46.13,8996.0,37.6126,37.6208,37.5882,37.5963,8996.0
2018-06-20 13:30:00,46.12,46.13,46.11,46.11,8898.0,37.5882,37.5963,37.58,37.58,8898.0
2018-06-20 13:35:00,46.12,46.14,46.1,46.1,10496.0,37.5882,37.6045,37.5719,37.5719,10496.0
2018-06-20 13:40:00,46.11,46.13,46.1,46.12,12776.0,37.58,37.5963,37.5719,37.5882,12776.0
2018-06-20 13:45:00,46.12,46.18,46.12,46.15,12739.0,37.5882,37.6371,37.5882,37.6126,12739.0
2018-06-20 13:50:00,46.15,46.2,46.15,46.19,9793.0,37.6126,37.6534,37.6126,37.6452,9793.0
2018-06-20 13:55:00,46.19,46.28,46.17,46.28,53455.0,37.6452,37.7186,37.6289,37.7186,53455.0
2018-06-20 14:00:00,46.28,46.28,46.24,46.26,14368.0,37.7186,37.7186,37.686,37.7023,14368.0
2018-06-20 14:05:00,46.26,46.26,46.23,46.25,16962.0,37.7023,37.7023,37.6778,37.6941,16962.0
2018-06-20 14:10:00,46.26,46.28,46.25,46.27,21133.0,37.7023,37.7186,37.6941,37.7104,21133.0
2018-06-20 14:15:00,46.27,46.34,46.26,46.34,38886.0,37.7104,37.7675,37.7023,37.7675,38886.0
2018-06-20 14:20:00,46.34,46.36,46.3,46.32,23952.0,37.7675,37.7838,37.7349,37.7512,23952.0
2018-06-20 14:25:00,46.31,46.31,46.21,46.25,18618.0,37.743,37.743,37.6615,37.6941,18618.0
2018-06-20 14:30:00,46.25,46.25,46.21,46.21,10729.0,37.6941,37.6941,37.6615,37.6615,10729.0
2018-06-20 14:35:00,46.21,46.23,46.19,46.19,6856.0,37.6615,37.6778,37.6452,37.6452,6856.0
2018-06-20 14:40:00,46.19,46.22,46.17,46.19,35891.0,37.6452,37.6697,37.6289,37.6452,35891.0
2018-06-20 14:45:00,46.18,46.22,46.17,46.21,7084.0,37.6371,37.6697,37.6289,37.6615,7084.0
2018-06-20 14:50:00,46.21,46.22,46.2,46.21,14705.0,37.6615,37.6697,37.6534,37.6615,14705.0
2018-06-20 14:55:00,46.23,46.23,46.21,46.22,13810.0,37.6778,37.6778,37.6615,37.6697,13810.0
2018-06-20 15:00:00,46.22,46.22,46.18,46.2,10670.0,37.6697,37.6697,37.6371,37.6534,10670.0
2018-06-20 15:05:00,46.2,46.21,46.19,46.21,5617.0,37.6534,37.6615,37.6452,37.6615,5617.0
2018-06-20 15:10:00,46.21,46.22,46.19,46.21,9049.0,37.6615,37.6697,37.6452,37.6615,9049.0
2018-06-20 15:15:00,46.22,46.23,46.21,46.22,9812.0,37.6697,37.6778,37.6615,37.6697,9812.0
2018-06-20 15:20:00,46.22,46.26,46.21,46.24,10799.0,37.6697,37.7023,37.6615,37.686,10799.0
2018-06-20 15:25:00,46.24,46.24,46.22,46.24,10193.0,37.686,37.686,37.6697,37.686,10193.0
2018-06-20 15:30:00,46.24,46.25,46.19,46.19,25700.0,37.686,37.6941,37.6452,37.6452,25700.0
2018-06-20 15:35:00,46.2,46.22,46.17,46.21,16670.0,37.6534,37.6697,37.6289,37.6615,16670.0
2018-06-20 15:40:00,46.22,46.22,46.16,46.17,31993.0,37.6697,37.6697,37.6208,37.6289,31993.0
2018-06-20 15:45:00,46.17,46.17,46.12,46.13,27724.0,37.6289,37.6289,37.5882,37.5963,27724.0
2018-06-20 15:50:00,46.13,46.13,46.11,46.12,41607.0,37.5963,37.5963,37.58,37.5882,41607.0
2018-06-20 15:55:00,46.12,46.19,46.11,46.17,163535.0,37.5882,37.6452,37.58,37.6289,163535.0
2018-06-21 09:30:00,46.21,46.3,46.09,46.14,45629.0,37.6615,37.7349,37.5637,37.6045,45629.0
2018-06-21 09:35:00,46.12,46.13,45.98,46.01,22129.0,37.5882,37.5963,37.4741,37.4985,22129.0
2018-06-21 09:40:00,46.02,46.11,46.0,46.09,17620.0,37.5067,37.58,37.4904,37.5637,17620.0
2018-06-21 09:45:00,46.09,46.19,46.09,46.16,15537.0,37.5637,37.6452,37.5637,37.6208,15537.0
2018-06-21 09:50:00,46.16,46.21,46.08,46.08,11482.0,37.6208,37.6615,37.5556,37.5556,11482.0
2018-06-21 09:55:00,46.08,46.1,45.98,46.03,16790.0,37.5556,37.5719,37.4741,37.5148,16790.0
2018-06-21 10:00:00,46.03,46.07,45.98,46.07,12218.0,37.5148,37.5474,37.4741,37.5474,12218.0
2018-06-21 10:05:00,46.08,46.11,46.01,46.02,33006.0,37.5556,37.58,37.4985,37.5067,33006.0
2018-06-21 10:10:00,46.01,46.01,45.92,45.92,31992.0,37.4985,37.4985,37.4252,37.4252,31992.0
2018-06-21 10:15:00,45.92,45.97,45.9,45.94,18215.0,37.4252,37.4659,37.4089,37.4415,18215.0
2018-06-21 10:20:00,45.94,45.95,45.88,45.93,14285.0,37.4415,37.4496,37.3926,37.4333,14285.0
2018-06-21 10:25:00,45.93,45.94,45.88,45.91,13094.0,37.4333,37.4415,37.3926,37.417,13094.0
2018-06-21 10:30:00,45.91,46.01,45.9,46.01,4110.0,37.417,37.4985,37.4089,37.4985,4110.0
2018-06-21 10:35:00,46.01,46.06,45.98,46.04,17383.0,37.4985,37.5393,37.4741,37.523,17383.0
2018-06-21 10:40:00,46.02,46.14,46.02,46.11,11850.0,37.5067,37.6045,37.5067,37.58,11850.0
2018-06-21 10:45:00,46.11,46.25,46.1,46.2,47184.0,37.58,37.6941,37.5719,37.6534,47184.0
2018-06-21 10:50:00,46.21,46.23,46.18,46.2,10778.0,37.6615,37.6778,37.6371,37.6534,10778.0
2018-06-21 10:55:00,46.21,46.27,46.2,46.2,25743.0,37.6615,37.7104,37.6534,37.6534,25743.0
2018-06-21 11:00:00,46.2,46.21,46.15,46.17,13551.0,37.6534,37.6615,37.6126,37.6289,13551.0
2018-06-21 11:05:00,46.17,46.19,46.13,46.16,36426.0,37.6289,37.6452,37.5963,37.6208,36426.0
2018-06-21 11:10:00,46.17,46.26,46.17,46.26,28460.0,37.6289,37.7023,37.6289,37.7023,28460.0
2018-06-21 11:15:00,46.26,46.3,46.22,46.28,16522.0,37.7023,37.7349,37.6697,37.7186,16522.0
2018-06-21 11:20:00,46.28,46.3,46.22,46.22,12504.0,37.7186,37.7349,37.6697,37.6697,12504.0
2018-06-21 11:25:00,46.22,46.3,46.19,46.21,20132.0,37.6697,37.7349,37.6452,37.6615,20132.0
2018-06-21 11:30:00,46.21,46.26,46.21,46.24,31310.0,37.6615,37.7023,37.6615,37.686,31310.0
2018-06-21 11:35:00,46.24,46.26,46.22,46.26,10136.0,37.686,37.7023,37.6697,37.7023,10136.0
2018-06-21 11:40:00,46.26,46.29,46.24,46.29,19474.0,37.7023,37.7267,37.686,37.7267,19474.0
2018-06-21 11:45:00,46.3,46.31,46.22,46.23,59328.0,37.7349,37.743,37.6697,37.6778,59328.0
2018-06-21 11:50:00,46.24,46.26,46.16,46.16,57863.0,37.686,37.7023,37.6208,37.6208,57863.0
2018-06-21 11:55:00,46.15,46.2,46.08,46.2,117453.0,37.6126,37.6534,37.5556,37.6534,117453.0
2018-06-21 12:00:00,46.21,46.23,46.18,46.18,33966.0,37.6615,37.6778,37.6371,37.6371,33966.0
2018-06-21 12:05:00,46.19,46.24,46.17,46.2,45945.0,37.6452,37.686,37.6289,37.6534,45945.0
2018-06-21 12:10:00,46.2,46.24,46.17,46.18,78481.0,37.6534,37.686,37.6289,37.6371,78481.0
2018-06-21 12:15:00,46.18,46.19,46.13,46.14,48082.0,37.6371,37.6452,37.5963,37.6045,48082.0
2018-06-21 12:20:00,46.14,46.15,46.1,46.1,17415.0,37.6045,37.6126,37.5719,37.5719,17415.0
2018-06-21 12:25:00,46.11,46.17,46.1,46.16,12610.0,37.58,37.6289,37.5719,37.6208,12610.0
2018-06-21 12:30:00,46.17,46.17,46.13,46.16,5859.0,37.6289,37.6289,37.5963,37.6208,5859.0
2018-06-21 12:35:00,46.16,46.2,46.15,46.2,23128.0,37.6208,37.6534,37.6126,37.6534,23128.0
2018-06-21 12:40:00,46.2,46.21,46.19,46.21,14321.0,37.6534,37.6615,37.6452,37.6615,14321.0
2018-06-21 12:45:00,46.21,46.21,46.19,46.19,8610.0,37.6615,37.6615,37.6452,37.6452,8610.0
2018-06-21 12:50:00,46.19,46.2,46.14,46.14,22058.0,37.6452,37.6534,37.6045,37.6045,22058.0
2018-06-21 12:55:00,46.13,46.18,46.12,46.16,16358.0,37.5963,37.6371,37.5882,37.6208,16358.0
2018-06-21 13:00:00,46.15,46.2,46.15,46.2,6789.0,37.6126,37.6534,37.6126,37.6534,6789.0
2018-06-21 13:05:00,46.19,46.2,46.17,46.18,10382.0,37.6452,37.6534,37.6289,37.6371,10382.0
2018-06-21 13:10:00,46.18,46.19,46.16,46.16,6746.0,37.6371,37.6452,37.6208,37.6208,6746.0
2018-06-21 13:15:00,46.16,46.17,46.15,46.15,4692.0,37.6208,37.6289,37.6126,37.6126,4692.0
2018-06-21 13:20:00,46.15,46.21,46.15,46.2,9168.0,37.6126,37.6615,37.6126,37.6534,9168.0
2018-06-21 13:25:00,46.2,46.22,46.18,46.21,9871.0,37.6534,37.6697,37.6371,37.6615,9871.0
2018-06-21 13:30:00,46.2,46.29,46.17,46.18,31070.0,37.6534,37.7267,37.6289,37.6371,31070.0
2018-06-21 13:35:00,46.18,46.19,46.14,46.15,10100.0,37.6371,37.6452,37.6045,37.6126,10100.0
2018-06-21 13:40:00,46.15,46.21,46.15,46.21,5275.0,37.6126,37.6615,37.6126,37.6615,5275.0
2018-06-21 13:45:00,46.2,46.22,46.19,46.21,4685.0,37.6534,37.6697,37.6452,37.6615,4685.0
2018-06-21 13:50:00,46.22,46.23,46.19,46.2,9350.0,37.6697,37.6778,37.6452,37.6534,9350.0
2018-06-21 13:55:00,46.21,46.24,46.2,46.22,35417.0,37.6615,37.686,37.6534,37.6697,35417.0
2018-06-21 14:00:00,46.22,46.22,46.14,46.14,165497.0,37.6697,37.6697,37.6045,37.6045,165497.0
2018-06-21 14:05:00,46.15,46.17,46.13,46.16,21466.0,37.6126,37.6289,37.5963,37.6208,21466.0
2018-06-21 14:10:00,46.16,46.17,46.14,46.15,21017.0,37.6208,37.6289,37.6045,37.6126,21017.0
2018-06-21 14:15:00,46.15,46.16,46.13,46.14,33773.0,37.6126,37.6208,37.5963,37.6045,33773.0
2018-06-21 14:20:00,46.13,46.14,46.08,46.09,64740.0,37.5963,37.6045,37.5556,37.5637,64740.0
2018-06-21 14:25:00,46.09,46.19,46.07,46.19,112361.0,37.5637,37.6452,37.5474,37.6452,112361.0
2018-06-21 14:30:00,46.2,46.2,46.16,46.17,32707.0,37.6534,37.6534,37.6208,37.6289,32707.0
2018-06-21 14:35:00,46.17,46.2,46.16,46.16,16766.0,37.6289,37.6534,37.6208,37.6208,16766.0
2018-06-21 14:40:00,46.16,46.2,46.16,46.18,20518.0,37.6208,37.6534,37.6208,37.6371,20518.0
2018-06-21 14:45:00,46.18,46.18,46.16,46.18,9350.0,37.6371,37.6371,37.6208,37.6371,9350.0
2018-06-21 14:50:00,46.18,46.18,46.16,46.16,18344.0,37.6371,37.6371,37.6208,37.6208,18344.0
2018-06-21 14:55:00,46.17,46.18,46.15,46.16,18470.0,37.6289,37.6371,37.6126,37.6208,18470.0
2018-06-21 15:00:00,46.15,46.18,46.14,46.15,38467.0,37.6126,37.6371,37.6045,37.6126,38467.0
2018-06-21 15:05:00,46.15,46.15,46.12,46.14,54713.0,37.6126,37.6126,37.5882,37.6045,54713.0
2018-06-21 15:10:00,46.14,46.14,46.09,46.09,14530.0,37.6045,37.6045,37.5637,37.5637,14530.0
2018-06-21 15:15:00,46.08,46.08,46.03,46.04,27433.0,37.5556,37.5556,37.5148,37.523,27433.0
2018-06-21 15:20:00,46.04,46.04,45.95,46.02,54263.0,37.523,37.523,37.4496,37.5067,54263.0
2018-06-21 15:25:00,46.02,46.04,45.99,46.0,31430.0,37.5067,37.523,37.4822,37.4904,31430.0
2018-06-21 15:30:00,46.0,46.0,45.91,45.94,57797.0,37.4904,37.4904,37.417,37.4415,57797.0
2018-06-21 15:35:00,45.94,45.97,45.92,45.97,48377.0,37.4415,37.4659,37.4252,37.4659,48377.0
2018-06-21 15:40:00,45.97,45.97,45.89,45.93,69498.0,37.4659,37.4659,37.4007,37.4333,69498.0
2018-06-21 15:45:00,45.92,45.96,45.9,45.95,70787.0,37.4252,37.4578,37.4089,37.4496,70787.0
2018-06-21 15:50:00,45.94,45.98,45.93,45.94,83005.0,37.4415,37.4741,37.4333,37.4415,83005.0
2018-06-21 15:55:00,45.94,46.03,45.91,46.0,239986.0,37.4415,37.5148,37.417,37.4904,239986.0
2018-06-22 09:30:00,46.36,46.36,46.14,46.29,68826.0,37.7838,37.7838,37.6045,37.7267,68826.0
2018-06-22 09:35:00,46.29,46.41,46.25,46.4,31177.0,37.7267,37.8245,37.6941,37.8164,31177.0
2018-06-22 09:40:00,46.41,46.71,46.41,46.66,147995.0,37.8245,38.069,37.8245,38.0283,147995.0
2018-06-22 09:45:00,46.66,46.75,46.6,46.73,70982.0,38.0283,38.1016,37.9794,38.0853,70982.0
2018-06-22 09:50:00,46.74,46.78,46.7,46.73,78120.0,38.0935,38.1261,38.0609,38.0853,78120.0
2018-06-22 09:55:00,46.73,46.76,46.61,46.61,34281.0,38.0853,38.1098,37.9875,37.9875,34281.0
2018-06-22 10:00:00,46.61,46.64,46.51,46.51,25268.0,37.9875,38.012,37.906,37.906,25268.0
2018-06-22 10:05:00,46.51,46.56,46.5,46.56,21878.0,37.906,37.9468,37.8979,37.9468,21878.0
2018-06-22 10:10:00,46.56,46.6,46.56,46.59,20836.0,37.9468,37.9794,37.9468,37.9712,20836.0
2018-06-22 10:15:00,46.59,46.6,46.55,46.57,15987.0,37.9712,37.9794,37.9386,37.9549,15987.0
2018-06-22 10:20:00,46.57,46.58,46.5,46.53,22831.0,37.9549,37.9631,37.8979,37.9223,22831.0
2018-06-22 10:25:00,46.53,46.53,46.45,46.46,20827.0,37.9223,37.9223,37.8571,37.8653,20827.0
2018-06-22 10:30:00,46.46,46.48,46.4,46.41,32624.0,37.8653,37.8816,37.8164,37.8245,32624.0
2018-06-22 10:35:00,46.42,46.44,46.37,46.39,18731.0,37.8327,37.849,37.7919,37.8082,18731.0
2018-06-22 10:40:00,46.39,46.47,46.35,46.47,19000.0,37.8082,37.8734,37.7756,37.8734,19000.0
2018-06-22 10:45:00,46.46,46.46,46.41,46.44,12163.0,37.8653,37.8653,37.8245,37.849,12163.0
2018-06-22 10:50:00,46.43,46.45,46.4,46.43,11514.0,37.8408,37.8571,37.8164,37.8408,11514.0
2018-06-22 10:55:00,46.44,46.5,46.44,46.47,11900.0,37.849,37.8979,37.849,37.8734,11900.0
2018-06-22 11:00:00,46.46,46.47,46.43,46.44,4700.0,37.8653,37.8734,37.8408,37.849,4700.0
2018-06-22 11:05:00,46.43,46.44,46.35,46.35,13773.0,37.8408,37.849,37.7756,37.7756,13773.0
2018-06-22 11:10:00,46.35,46.36,46.31,46.34,7759.0,37.7756,37.7838,37.743,37.7675,7759.0
2018-06-22 11:15:00,46.34,46.35,46.28,46.3,19722.0,37.7675,37.7756,37.7186,37.7349,19722.0
2018-06-22 11:20:00,46.31,46.32,46.23,46.23,12780.0,37.743,37.7512,37.6778,37.6778,12780.0
2018-06-22 11:25:00,46.25,46.34,46.24,46.34,17736.0,37.6941,37.7675,37.686,37.7675,17736.0
2018-06-22 11:30:00,46.36,46.39,46.33,46.39,10619.0,37.7838,37.8082,37.7593,37.8082,10619.0
2018-06-22 11:35:00,46.39,46.46,46.38,46.46,13149.0,37.8082,37.8653,37.8001,37.8653,13149.0
2018-06-22 11:40:00,46.46,46.52,46.44,46.51,15667.0,37.8653,37.9142,37.849,37.906,15667.0
2018-06-22 11:45:00,46.51,46.53,46.42,46.42,6100.0,37.906,37.9223,37.8327,37.8327,6100.0
2018-06-22 11:50:00,46.42,46.43,46.4,46.42,9402.0,37.8327,37.8408,37.8164,37.8327,9402.0
2018-06-22 11:55:00,46.43,46.43,46.37,46.39,6662.0,37.8408,37.8408,37.7919,37.8082,6662.0
2018-06-22 12:00:00,46.37,46.38,46.34,46.36,6428.0,37.7919,37.8001,37.7675,37.7838,6428.0
2018-06-22 12:05:00,46.36,46.41,46.35,46.36,7855.0,37.7838,37.8245,37.7756,37.7838,7855.0
2018-06-22 12:10:00,46.36,46.39,46.35,46.39,4735.0,37.7838,37.8082,37.7756,37.8082,4735.0
2018-06-22 12:15:00,46.38,46.38,46.35,46.35,6535.0,37.8001,37.8001,37.7756,37.7756,6535.0
2018-06-22 12:20:00,46.35,46.36,46.34,46.36,7265.0,37.7756,37.7838,37.7675,37.7838,7265.0
2018-06-22 12:25:00,46.35,46.39,46.35,46.37,10624.0,37.7756,37.8082,37.7756,37.7919,10624.0
2018-06-22 12:30:00,46.38,46.4,46.35,46.37,6500.0,37.8001,37.8164,37.7756,37.7919,6500.0
2018-06-22 12:35:00,46.37,46.4,46.36,46.38,6577.0,37.7919,37.8164,37.7838,37.8001,6577.0
2018-06-22 12:40:00,46.37,46.43,46.37,46.43,11581.0,37.7919,37.8408,37.7919,37.8408,11581.0
2018-06-22 12:45:00,46.43,46.43,46.4,46.4,12591.0,37.8408,37.8408,37.8164,37.8164,12591.0
2018-06-22 12:50:00,46.39,46.41,46.37,46.37,10371.0,37.8082,37.8245,37.7919,37.7919,10371.0
2018-06-22 12:55:00,46.37,46.38,46.35,46.36,11585.0,37.7919,37.8001,37.7756,37.7838,11585.0
2018-06-22 13:00:00,46.36,46.41,46.35,46.39,29030.0,37.7838,37.8245,37.7756,37.8082,29030.0
2018-06-22 13:05:00,46.39,46.4,46.35,46.38,11591.0,37.8082,37.8164,37.7756,37.8001,11591.0
2018-06-22 13:10:00,46.38,46.41,46.36,46.37,6207.0,37.8001,37.8245,37.7838,37.7919,6207.0
2018-06-22 13:15:00,46.37,46.39,46.35,46.36,6536.0,37.7919,37.8082,37.7756,37.7838,6536.0
2018-06-22 13:20:00,46.36,46.36,46.31,46.32,5200.0,37.7838,37.7838,37.743,37.7512,5200.0
2018-06-22 13:25:00,46.33,46.33,46.26,46.29,12995.0,37.7593,37.7593,37.7023,37.7267,12995.0
2018-06-22 13:30:00,46.3,46.31,46.27,46.3,4836.0,37.7349,37.743,37.7104,37.7349,4836.0
2018-06-22 13:35:00,46.3,46.31,46.25,46.3,7933.0,37.7349,37.743,37.6941,37.7349,7933.0
2018-06-22 13:40:00,46.31,46.36,46.3,46.34,9621.0,37.743,37.7838,37.7349,37.7675,9621.0
2018-06-22 13:45:00,46.35,46.36,46.31,46.33,7070.0,37.7756,37.7838,37.743,37.7593,7070.0
2018-06-22 13:50:00,46.34,46.36,46.34,46.35,8866.0,37.7675,37.7838,37.7675,37.7756,8866.0
2018-06-22 13:55:00,46.35,46.35,46.33,46.34,6151.0,37.7756,37.7756,37.7593,37.7675,6151.0
2018-06-22 14:00:00,46.33,46.41,46.33,46.41,16825.0,37.7593,37.8245,37.7593,37.8245,16825.0
2018-06-22 14:05:00,46.41,46.43,46.4,46.41,17965.0,37.8245,37.8408,37.8164,37.8245,17965.0
2018-06-22 14:10:00,46.41,46.42,46.39,46.41,7143.0,37.8245,37.8327,37.8082,37.8245,7143.0
2018-06-22 14:15:00,46.41,46.46,46.4,46.45,17297.0,37.8245,37.8653,37.8164,37.8571,17297.0
2018-06-22 14:20:00,46.45,46.47,46.41,46.42,14623.0,37.8571,37.8734,37.8245,37.8327,14623.0
2018-06-22 14:25:00,46.42,46.46,46.42,46.44,12824.0,37.8327,37.8653,37.8327,37.849,12824.0
2018-06-22 14:30:00,46.44,46.44,46.4,46.41,7903.0,37.849,37.849,37.8164,37.8245,7903.0
2018-06-22 14:35:00,46.41,46.43,46.4,46.42,7402.0,37.8245,37.8408,37.8164,37.8327,7402.0
2018-06-22 14:40:00,46.42,46.43,46.42,46.42,3700.0,37.8327,37.8408,37.8327,37.8327,3700.0
2018-06-22 14:45:00,46.43,46.44,46.39,46.42,21514.0,37.8408,37.849,37.8082,37.8327,21514.0
2018-06-22 14:50:00,46.43,46.46,46.43,46.44,11786.0,37.8408,37.8653,37.8408,37.849,11786.0
2018-06-22 14:55:00,46.44,46.48,46.44,46.46,11560.0,37.849,37.8816,37.849,37.8653,11560.0
2018-06-22 15:00:00,46.46,46.47,46.44,46.45,11573.0,37.8653,37.8734,37.849,37.8571,11573.0
2018-06-22 15:05:00,46.45,46.45,46.43,46.44,12665.0,37.8571,37.8571,37.8408,37.849,12665.0
2018-06-22 15:10:00,46.44,46.49,46.43,46.49,15700.0,37.849,37.8897,37.8408,37.8897,15700.0
2018-06-22 15:15:00,46.49,46.53,46.49,46.5,28505.0,37.8897,37.9223,37.8897,37.8979,28505.0
2018-06-22 15:20:00,46.5,46.59,46.5,46.58,37595.0,37.8979,37.9712,37.8979,37.9631,37595.0
2018-06-22 15:25:00,46.58,46.63,46.56,46.58,38579.0,37.9631,38.0038,37.9468,37.9631,38579.0
2018-06-22 15:30:00,46.57,46.59,46.53,46.59,41307.0,37.9549,37.9712,37.9223,37.9712,41307.0
2018-06-22 15:35:00,46.59,46.61,46.53,46.57,69289.0,37.9712,37.9875,37.9223,37.9549,69289.0
2018-06-22 15:40:00,46.56,46.57,46.51,46.52,74978.0,37.9468,37.9549,37.906,37.9142,74978.0
2018-06-22 15:45:00,46.52,46.62,46.51,46.6,152013.0,37.9142,37.9957,37.906,37.9794,152013.0
2018-06-22 15:50:00,46.61,46.65,46.56,46.6,165327.0,37.9875,38.0201,37.9468,37.9794,165327.0
2018-06-22 15:55:00,46.61,46.66,46.54,46.54,721743.0,37.9875,38.0283,37.9305,37.9305,721743.0
2018-06-25 09:30:00,46.53,46.77,46.37,46.73,99459.0,37.9223,38.1179,37.7919,38.0853,99459.0
2018-06-25 09:35:00,46.77,46.78,46.52,46.55,39396.0,38.1179,38.1261,37.9142,37.9386,39396.0
2018-06-25 09:40:00,46.55,46.61,46.46,46.48,31271.0,37.9386,37.9875,37.8653,37.8816,31271.0
2018-06-25 09:45:00,46.49,46.57,46.46,46.49,30726.0,37.8897,37.9549,37.8653,37.8897,30726.0
2018-06-25 09:50:00,46.49,46.57,46.44,46.48,27973.0,37.8897,37.9549,37.849,37.8816,27973.0
2018-06-25 09:55:00,46.49,46.5,46.41,46.45,24636.0,37.8897,37.8979,37.8245,37.8571,24636.0
2018-06-25 10:00:00,46.46,46.5,46.34,46.37,22235.0,37.8653,37.8979,37.7675,37.7919,22235.0
2018-06-25 10:05:00,46.36,46.43,46.35,46.39,14035.0,37.7838,37.8408,37.7756,37.8082,14035.0
2018-06-25 10:10:00,46.39,46.44,46.37,46.4,73547.0,37.8082,37.849,37.7919,37.8164,73547.0
2018-06-25 10:15:00,46.38,46.38,46.27,46.31,21292.0,37.8001,37.8001,37.7104,37.743,21292.0
2018-06-25 10:20:00,46.32,46.32,46.25,46.29,33122.0,37.7512,37.7512,37.6941,37.7267,33122.0
2018-06-25 10:25:00,46.29,46.35,46.29,46.32,14152.0,37.7267,37.7756,37.7267,37.7512,14152.0
2018-06-25 10:30:00,46.32,46.35,46.22,46.23,32019.0,37.7512,37.7756,37.6697,37.6778,32019.0
2018-06-25 10:35:00,46.23,46.24,46.18,46.21,27574.0,37.6778,37.686,37.6371,37.6615,27574.0
2018-06-25 10:40:00,46.21,46.23,46.17,46.23,27631.0,37.6615,37.6778,37.6289,37.6778,27631.0
2018-06-25 10:45:00,46.23,46.24,46.18,46.21,19235.0,37.6778,37.686,37.6371,37.6615,19235.0
2018-06-25 10:50:00,46.21,46.21,46.16,46.19,21595.0,37.6615,37.6615,37.6208,37.6452,21595.0
2018-06-25 10:55:00,46.18,46.22,46.15,46.19,11900.0,37.6371,37.6697,37.6126,37.6452,11900.0
2018-06-25 11:00:00,46.19,46.23,46.18,46.18,9304.0,37.6452,37.6778,37.6371,37.6371,9304.0
2018-06-25 11:05:00,46.18,46.2,46.16,46.19,7390.0,37.6371,37.6534,37.6208,37.6452,7390.0
2018-06-25 11:10:00,46.19,46.24,46.18,46.24,8483.0,37.6452,37.686,37.6371,37.686,8483.0
2018-06-25 11:15:00,46.24,46.25,46.19,46.21,6865.0,37.686,37.6941,37.6452,37.6615,6865.0
2018-06-25 11:20:00,46.21,46.22,46.12,46.14,10907.0,37.6615,37.6697,37.5882,37.6045,10907.0
2018-06-25 11:25:00,46.16,46.19,46.13,46.17,4955.0,37.6208,37.6452,37.5963,37.6289,4955.0
2018-06-25 11:30:00,46.16,46.17,46.14,46.15,7102.0,37.6208,37.6289,37.6045,37.6126,7102.0
2018-06-25 11:35:00,46.15,46.18,46.11,46.16,17968.0,37.6126,37.6371,37.58,37.6208,17968.0
2018-06-25 11:40:00,46.16,46.26,46.15,46.25,16299.0,37.6208,37.7023,37.6126,37.6941,16299.0
2018-06-25 11:45:00,46.26,46.35,46.24,46.31,14042.0,37.7023,37.7756,37.686,37.743,14042.0
2018-06-25 11:50:00,46.32,46.32,46.27,46.29,6758.0,37.7512,37.7512,37.7104,37.7267,6758.0
2018-06-25 11:55:00,46.28,46.28,46.26,46.27,5926.0,37.7186,37.7186,37.7023,37.7104,5926.0
2018-06-25 12:00:00,46.27,46.27,46.15,46.15,13696.0,37.7104,37.7104,37.6126,37.6126,13696.0
2018-06-25 12:05:00,46.15,46.15,46.09,46.1,19365.0,37.6126,37.6126,37.5637,37.5719,19365.0
2018-06-25 12:10:00,46.1,46.2,46.08,46.19,13300.0,37.5719,37.6534,37.5556,37.6452,13300.0
2018-06-25 12:15:00,46.19,46.24,46.19,46.21,5772.0,37.6452,37.686,37.6452,37.6615,5772.0
2018-06-25 12:20:00,46.19,46.2,46.14,46.2,12031.0,37.6452,37.6534,37.6045,37.6534,12031.0
2018-06-25 12:25:00,46.19,46.23,46.18,46.21,7690.0,37.6452,37.6778,37.6371,37.6615,7690.0
2018-06-25 12:30:00,46.21,46.23,46.2,46.21,13098.0,37.6615,37.6778,37.6534,37.6615,13098.0
2018-06-25 12:35:00,46.21,46.23,46.2,46.21,6203.0,37.6615,37.6778,37.6534,37.6615,6203.0
2018-06-25 12:40:00,46.22,46.26,46.21,46.26,9183.0,37.6697,37.7023,37.6615,37.7023,9183.0
2018-06-25 12:45:00,46.27,46.29,46.22,46.28,13965.0,37.7104,37.7267,37.6697,37.7186,13965.0
2018-06-25 12:50:00,46.27,46.29,46.23,46.28,10035.0,37.7104,37.7267,37.6778,37.7186,10035.0
2018-06-25 12:55:00,46.28,46.34,46.28,46.33,6614.0,37.7186,37.7675,37.7186,37.7593,6614.0
2018-06-25 13:00:00,46.32,46.32,46.27,46.28,13062.0,37.7512,37.7512,37.7104,37.7186,13062.0
2018-06-25 13:05:00,46.28,46.29,46.27,46.28,5631.0,37.7186,37.7267,37.7104,37.7186,5631.0
2018-06-25 13:10:00,46.28,46.28,46.25,46.25,9815.0,37.7186,37.7186,37.6941,37.6941,9815.0
2018-06-25 13:15:00,46.25,46.27,46.24,46.25,8329.0,37.6941,37.7104,37.686,37.6941,8329.0
2018-06-25 13:20:00,46.26,46.3,46.26,46.27,15612.0,37.7023,37.7349,37.7023,37.7104,15612.0
2018-06-25 13:25:00,46.26,46.29,46.24,46.28,12767.0,37.7023,37.7267,37.686,37.7186,12767.0
2018-06-25 13:30:00,46.27,46.31,46.27,46.31,14650.0,37.7104,37.743,37.7104,37.743,14650.0
2018-06-25 13:35:00,46.31,46.32,46.3,46.31,9821.0,37.743,37.7512,37.7349,37.743,9821.0
2018-06-25 13:40:00,46.31,46.36,46.31,46.36,5035.0,37.743,37.7838,37.743,37.7838,5035.0
2018-06-25 13:45:00,46.36,46.37,46.31,46.31,33923.0,37.7838,37.7919,37.743,37.743,33923.0
2018-06-25 13:50:00,46.32,46.32,46.27,46.27,11919.0,37.7512,37.7512,37.7104,37.7104,11919.0
2018-06-25 13:55:00,46.28,46.32,46.26,46.31,10275.0,37.7186,37.7512,37.7023,37.743,10275.0
2018-06-25 14:00:00,46.31,46.31,46.27,46.28,10599.0,37.743,37.743,37.7104,37.7186,10599.0
2018-06-25 14:05:00,46.27,46.28,46.24,46.24,9076.0,37.7104,37.7186,37.686,37.686,9076.0
2018-06-25 14:10:00,46.24,46.29,46.23,46.26,10658.0,37.686,37.7267,37.6778,37.7023,10658.0
2018-06-25 14:15:00,46.25,46.29,46.21,46.21,17166.0,37.6941,37.7267,37.6615,37.6615,17166.0
2018-06-25 14:20:00,46.21,46.24,46.21,46.22,8275.0,37.6615,37.686,37.6615,37.6697,8275.0
2018-06-25 14:25:00,46.22,46.24,46.21,46.23,8593.0,37.6697,37.686,37.6615,37.6778,8593.0
2018-06-25 14:30:00,46.23,46.23,46.2,46.2,8617.0,37.6778,37.6778,37.6534,37.6534,8617.0
2018-06-25 14:35:00,46.2,46.2,46.13,46.14,19426.0,37.6534,37.6534,37.5963,37.6045,19426.0
2018-06-25 14:40:00,46.14,46.17,46.13,46.16,23392.0,37.6045,37.6289,37.5963,37.6208,23392.0
2018-06-25 14:45:00,46.16,46.16,46.12,46.13,20762.0,37.6208,37.6208,37.5882,37.5963,20762.0
2018-06-25 14:50:00,46.13,46.13,46.07,46.08,12740.0,37.5963,37.5963,37.5474,37.5556,12740.0
2018-06-25 14:55:00,46.07,46.14,46.07,46.14,14492.0,37.5474,37.6045,37.5474,37.6045,14492.0
2018-06-25 15:00:00,46.14,46.16,46.14,46.15,8000.0,37.6045,37.6208,37.6045,37.6126,8000.0
2018-06-25 15:05:00,46.15,46.15,46.11,46.13,14850.0,37.6126,37.6126,37.58,37.5963,14850.0
2018-06-25 15:10:00,46.12,46.15,46.09,46.1,14262.0,37.5882,37.6126,37.5637,37.5719,14262.0
2018-06-25 15:15:00,46.09,46.14,46.06,46.14,15121.0,37.5637,37.6045,37.5393,37.6045,15121.0
2018-06-25 15:20:00,46.14,46.15,46.11,46.14,15318.0,37.6045,37.6126,37.58,37.6045,15318.0
2018-06-25 15:25:00,46.13,46.16,46.12,46.13,11747.0,37.5963,37.6208,37.5882,37.5963,11747.0
2018-06-25 15:30:00,46.13,46.18,46.09,46.17,27483.0,37.5963,37.6371,37.5637,37.6289,27483.0
2018-06-25 15:35:00,46.17,46.31,46.16,46.29,47484.0,37.6289,37.743,37.6208,37.7267,47484.0
2018-06-25 15:40:00,46.28,46.32,46.25,46.25,38408.0,37.7186,37.7512,37.6941,37.6941,38408.0
2018-06-25 15:45:00,46.25,46.26,46.21,46.25,49962.0,37.6941,37.7023,37.6615,37.6941,49962.0
2018-06-25 15:50:00,46.24,46.3,46.22,46.3,52546.0,37.686,37.7349,37.6697,37.7349,52546.0
2018-06-25 15:55:00,46.29,46.35,46.25,46.25,127812.0,37.7267,37.7756,37.6941,37.6941,127812.0
2018-06-26 09:30:00,46.21,46.32,46.21,46.31,52850.0,37.6615,37.7512,37.6615,37.743,52850.0
2018-06-26 09:35:00,46.37,46.43,46.25,46.26,34140.0,37.7919,37.8408,37.6941,37.7023,34140.0
2018-06-26 09:40:00,46.26,46.4,46.23,46.3,34113.0,37.7023,37.8164,37.6778,37.7349,34113.0
2018-06-26 09:45:00,46.29,46.32,46.2,46.28,26272.0,37.7267,37.7512,37.6534,37.7186,26272.0
2018-06-26 09:50:00,46.29,46.4,46.29,46.38,17517.0,37.7267,37.8164,37.7267,37.8001,17517.0
2018-06-26 09:55:00,46.38,46.47,46.37,46.42,28207.0,37.8001,37.8734,37.7919,37.8327,28207.0
2018-06-26 10:00:00,46.44,46.51,46.42,46.44,33885.0,37.849,37.906,37.8327,37.849,33885.0
2018-06-26 10:05:00,46.43,46.52,46.43,46.44,26023.0,37.8408,37.9142,37.8408,37.849,26023.0
2018-06-26 10:10:00,46.43,46.52,46.43,46.52,16860.0,37.8408,37.9142,37.8408,37.9142,16860.0
2018-06-26 10:15:00,46.51,46.54,46.48,46.5,23827.0,37.906,37.9305,37.8816,37.8979,23827.0
2018-06-26 10:20:00,46.51,46.53,46.43,46.47,37212.0,37.906,37.9223,37.8408,37.8734,37212.0
2018-06-26 10:25:00,46.47,46.55,46.46,46.51,29283.0,37.8734,37.9386,37.8653,37.906,29283.0
2018-06-26 10:30:00,46.51,46.56,46.46,46.49,44756.0,37.906,37.9468,37.8653,37.8897,44756.0
2018-06-26 10:35:00,46.49,46.5,46.42,46.44,18018.0,37.8897,37.8979,37.8327,37.849,18018.0
2018-06-26 10:40:00,46.43,46.47,46.38,46.46,15836.0,37.8408,37.8734,37.8001,37.8653,15836.0
2018-06-26 10:45:00,46.47,46.47,46.4,46.46,15905.0,37.8734,37.8734,37.8164,37.8653,15905.0
2018-06-26 10:50:00,46.47,46.49,46.43,46.46,14925.0,37.8734,37.8897,37.8408,37.8653,14925.0
2018-06-26 10:55:00,46.45,46.51,46.45,46.5,25955.0,37.8571,37.906,37.8571,37.8979,25955.0
2018-06-26 11:00:00,46.5,46.52,46.49,46.52,15968.0,37.8979,37.9142,37.8897,37.9142,15968.0
2018-06-26 11:05:00,46.51,46.62,46.48,46.62,28158.0,37.906,37.9957,37.8816,37.9957,28158.0
2018-06-26 11:10:00,46.62,46.64,46.58,46.59,25392.0,37.9957,38.012,37.9631,37.9712,25392.0
2018-06-26 11:15:00,46.59,46.59,46.53,46.57,18840.0,37.9712,37.9712,37.9223,37.9549,18840.0
2018-06-26 11:20:00,46.58,46.6,46.57,46.6,12147.0,37.9631,37.9794,37.9549,37.9794,12147.0
2018-06-26 11:25:00,46.59,46.61,46.56,46.57,10900.0,37.9712,37.9875,37.9468,37.9549,10900.0
2018-06-26 11:30:00,46.57,46.62,46.56,46.59,15496.0,37.9549,37.9957,37.9468,37.9712,15496.0
2018-06-26 11:35:00,46.59,46.65,46.59,46.65,15845.0,37.9712,38.0201,37.9712,38.0201,15845.0
2018-06-26 11:40:00,46.65,46.65,46.62,46.64,10768.0,38.0201,38.0201,37.9957,38.012,10768.0
2018-06-26 11:45:00,46.64,46.64,46.62,46.64,7881.0,38.012,38.012,37.9957,38.012,7881.0
2018-06-26 11:50:00,46.64,46.64,46.56,46.57,15933.0,38.012,38.012,37.9468,37.9549,15933.0
2018-06-26 11:55:00,46.58,46.59,46.51,46.53,18244.0,37.9631,37.9712,37.906,37.9223,18244.0
2018-06-26 12:00:00,46.53,46.53,46.43,46.44,12597.0,37.9223,37.9223,37.8408,37.849,12597.0
2018-06-26 12:05:00,46.44,46.51,46.44,46.49,26219.0,37.849,37.906,37.849,37.8897,26219.0
2018-06-26 12:10:00,46.49,46.54,46.49,46.51,18035.0,37.8897,37.9305,37.8897,37.906,18035.0
2018-06-26 12:15:00,46.5,46.5,46.42,46.45,16282.0,37.8979,37.8979,37.8327,37.8571,16282.0
2018-06-26 12:20:00,46.45,46.47,46.43,46.44,16467.0,37.8571,37.8734,37.8408,37.849,16467.0
2018-06-26 12:25:00,46.43,46.44,46.39,46.39,12755.0,37.8408,37.849,37.8082,37.8082,12755.0
2018-06-26 12:30:00,46.39,46.46,46.35,46.37,45294.0,37.8082,37.8653,37.7756,37.7919,45294.0
2018-06-26 12:35:00,46.38,46.4,46.35,46.37,17716.0,37.8001,37.8164,37.7756,37.7919,17716.0
2018-06-26 12:40:00,46.37,46.39,46.33,46.36,27213.0,37.7919,37.8082,37.7593,37.7838,27213.0
2018-06-26 12:45:00,46.36,46.36,46.27,46.3,53071.0,37.7838,37.7838,37.7104,37.7349,53071.0
2018-06-26 12:50:00,46.31,46.33,46.29,46.3,21434.0,37.743,37.7593,37.7267,37.7349,21434.0
2018-06-26 12:55:00,46.3,46.35,46.3,46.32,21179.0,37.7349,37.7756,37.7349,37.7512,21179.0
2018-06-26 13:00:00,46.31,46.33,46.26,46.27,18465.0,37.743,37.7593,37.7023,37.7104,18465.0
2018-06-26 13:05:00,46.27,46.3,46.26,46.29,9237.0,37.7104,37.7349,37.7023,37.7267,9237.0
2018-06-26 13:10:00,46.29,46.32,46.28,46.32,17431.0,37.7267,37.7512,37.7186,37.7512,17431.0
2018-06-26 13:15:00,46.31,46.37,46.3,46.36,18560.0,37.743,37.7919,37.7349,37.7838,18560.0
2018-06-26 13:20:00,46.36,46.37,46.33,46.37,9383.0,37.7838,37.7919,37.7593,37.7919,9383.0
2018-06-26 13:25:00,46.37,46.37,46.35,46.35,9808.0,37.7919,37.7919,37.7756,37.7756,9808.0
2018-06-26 13:30:00,46.35,46.35,46.3,46.3,14542.0,37.7756,37.7756,37.7349,37.7349,14542.0
2018-06-26 13:35:00,46.31,46.34,46.3,46.34,10775.0,37.743,37.7675,37.7349,37.7675,10775.0
2018-06-26 13:40:00,46.33,46.34,46.28,46.29,27936.0,37.7593,37.7675,37.7186,37.7267,27936.0
2018-06-26 13:45:00,46.29,46.33,46.28,46.33,13600.0,37.7267,37.7593,37.7186,37.7593,13600.0
2018-06-26 13:50:00,46.32,46.33,46.31,46.33,10075.0,37.7512,37.7593,37.743,37.7593,10075.0
2018-06-26 13:55:00,46.34,46.36,46.33,46.34,14657.0,37.7675,37.7838,37.7593,37.7675,14657.0
2018-06-26 14:00:00,46.34,46.35,46.3,46.31,15471.0,37.7675,37.7756,37.7349,37.743,15471.0
2018-06-26 14:05:00,46.31,46.33,46.29,46.32,25110.0,37.743,37.7593,37.7267,37.7512,25110.0
2018-06-26 14:10:00,46.32,46.36,46.32,46.35,11280.0,37.7512,37.7838,37.7512,37.7756,11280.0
2018-06-26 14:15:00,46.36,46.36,46.31,46.31,19412.0,37.7838,37.7838,37.743,37.743,19412.0
2018-06-26 14:20:00,46.32,46.33,46.29,46.32,23473.0,37.7512,37.7593,37.7267,37.7512,23473.0
2018-06-26 14:25:00,46.32,46.36,46.31,46.36,11227.0,37.7512,37.7838,37.743,37.7838,11227.0
2018-06-26 14:30:00,46.35,46.36,46.31,46.32,17684.0,37.7756,37.7838,37.743,37.7512,17684.0
2018-06-26 14:35:00,46.33,46.39,46.32,46.37,20865.0,37.7593,37.8082,37.7512,37.7919,20865.0
2018-06-26 14:40:00,46.38,46.39,46.36,46.37,20989.0,37.8001,37.8082,37.7838,37.7919,20989.0
2018-06-26 14:45:00,46.37,46.38,46.33,46.34,22596.0,37.7919,37.8001,37.7593,37.7675,22596.0
2018-06-26 14:50:00,46.35,46.36,46.32,46.33,10585.0,37.7756,37.7838,37.7512,37.7593,10585.0
2018-06-26 14:55:00,46.32,46.34,46.29,46.3,18071.0,37.7512,37.7675,37.7267,37.7349,18071.0
2018-06-26 15:00:00,46.29,46.32,46.27,46.28,38717.0,37.7267,37.7512,37.7104,37.7186,38717.0
2018-06-26 15:05:00,46.28,46.3,46.27,46.28,15288.0,37.7186,37.7349,37.7104,37.7186,15288.0
2018-06-26 15:10:00,46.28,46.31,46.27,46.3,34999.0,37.7186,37.743,37.7104,37.7349,34999.0
2018-06-26 15:15:00,46.3,46.32,46.27,46.31,22608.0,37.7349,37.7512,37.7104,37.743,22608.0
2018-06-26 15:20:00,46.3,46.3,46.29,46.3,7389.0,37.7349,37.7349,37.7267,37.7349,7389.0
2018-06-26 15:25:00,46.3,46.32,46.27,46.28,32887.0,37.7349,37.7512,37.7104,37.7186,32887.0
2018-06-26 15:30:00,46.27,46.29,46.25,46.29,26934.0,37.7104,37.7267,37.6941,37.7267,26934.0
2018-06-26 15:35:00,46.28,46.28,46.24,46.26,21650.0,37.7186,37.7186,37.686,37.7023,21650.0
2018-06-26 15:40:00,46.25,46.25,46.2,46.23,51435.0,37.6941,37.6941,37.6534,37.6778,51435.0
2018-06-26 15:45:00,46.23,46.23,46.17,46.18,58945.0,37.6778,37.6778,37.6289,37.6371,58945.0
2018-06-26 15:50:00,46.18,46.2,46.13,46.2,68088.0,37.6371,37.6534,37.5963,37.6534,68088.0
2018-06-26 15:55:00,46.2,46.24,46.18,46.23,172851.0,37.6534,37.686,37.6371,37.6778,172851.0
2018-06-27 09:30:00,46.2,46.2,46.03,46.07,40641.0,37.6534,37.6534,37.5148,37.5474,40641.0
2018-06-27 09:35:00,46.03,46.21,45.95,46.17,39511.0,37.5148,37.6615,37.4496,37.6289,39511.0
2018-06-27 09:40:00,46.16,46.23,46.12,46.23,25360.0,37.6208,37.6778,37.5882,37.6778,25360.0
2018-06-27 09:45:00,46.22,46.22,46.14,46.2,36938.0,37.6697,37.6697,37.6045,37.6534,36938.0
2018-06-27 09:50:00,46.22,46.27,46.22,46.26,14747.0,37.6697,37.7104,37.6697,37.7023,14747.0
2018-06-27 09:55:00,46.26,46.29,46.19,46.28,17380.0,37.7023,37.7267,37.6452,37.7186,17380.0
2018-06-27 10:00:00,46.29,46.43,46.29,46.41,37102.0,37.7267,37.8408,37.7267,37.8245,37102.0
2018-06-27 10:05:00,46.41,46.52,46.41,46.45,35852.0,37.8245,37.9142,37.8245,37.8571,35852.0
2018-06-27 10:10:00,46.45,46.51,46.44,46.45,29659.0,37.8571,37.906,37.849,37.8571,29659.0
2018-06-27 10:15:00,46.45,46.47,46.41,46.41,37499.0,37.8571,37.8734,37.8245,37.8245,37499.0
2018-06-27 10:20:00,46.41,46.55,46.4,46.51,46324.0,37.8245,37.9386,37.8164,37.906,46324.0
2018-06-27 10:25:00,46.5,46.57,46.49,46.53,72553.0,37.8979,37.9549,37.8897,37.9223,72553.0
2018-06-27 10:30:00,46.52,46.54,46.5,46.52,78933.0,37.9142,37.9305,37.8979,37.9142,78933.0
2018-06-27 10:35:00,46.52,46.59,46.51,46.59,62840.0,37.9142,37.9712,37.906,37.9712,62840.0
2018-06-27 10:40:00,46.59,46.61,46.54,46.59,59271.0,37.9712,37.9875,37.9305,37.9712,59271.0
2018-06-27 10:45:00,46.58,46.61,46.56,46.57,30822.0,37.9631,37.9875,37.9468,37.9549,30822.0
2018-06-27 10:50:00,46.57,46.62,46.57,46.59,63256.0,37.9549,37.9957,37.9549,37.9712,63256.0
2018-06-27 10:55:00,46.6,46.69,46.6,46.65,30419.0,37.9794,38.0527,37.9794,38.0201,30419.0
2018-06-27 11:00:00,46.64,46.73,46.62,46.68,36723.0,38.012,38.0853,37.9957,38.0446,36723.0
2018-06-27 11:05:00,46.67,46.68,46.6,46.63,40335.0,38.0364,38.0446,37.9794,38.0038,40335.0
2018-06-27 11:10:00,46.63,46.69,46.62,46.65,27224.0,38.0038,38.0527,37.9957,38.0201,27224.0
2018-06-27 11:15:00,46.65,46.68,46.64,46.67,19620.0,38.0201,38.0446,38.012,38.0364,19620.0
2018-06-27 11:20:00,46.67,46.68,46.59,46.59,29441.0,38.0364,38.0446,37.9712,37.9712,29441.0
2018-06-27 11:25:00,46.6,46.61,46.55,46.59,21859.0,37.9794,37.9875,37.9386,37.9712,21859.0
2018-06-27 11:30:00,46.58,46.65,46.54,46.64,39534.0,37.9631,38.0201,37.9305,38.012,39534.0
2018-06-27 11:35:00,46.63,46.65,46.61,46.62,20304.0,38.0038,38.0201,37.9875,37.9957,20304.0
2018-06-27 11:40:00,46.62,46.7,46.61,46.67,21025.0,37.9957,38.0609,37.9875,38.0364,21025.0
2018-06-27 11:45:00,46.67,46.74,46.67,46.72,21674.0,38.0364,38.0935,38.0364,38.0772,21674.0
2018-06-27 11:50:00,46.72,46.73,46.7,46.71,12189.0,38.0772,38.0853,38.0609,38.069,12189.0
2018-06-27 11:55:00,46.72,46.72,46.61,46.62,20866.0,38.0772,38.0772,37.9875,37.9957,20866.0
2018-06-27 12:00:00,46.61,46.71,46.61,46.7,19190.0,37.9875,38.069,37.9875,38.0609,19190.0
2018-06-27 12:05:00,46.69,46.76,46.69,46.74,21040.0,38.0527,38.1098,38.0527,38.0935,21040.0
2018-06-27 12:10:00,46.74,46.74,46.7,46.74,13377.0,38.0935,38.0935,38.0609,38.0935,13377.0
2018-06-27 12:15:00,46.73,46.78,46.72,46.76,22187.0,38.0853,38.1261,38.0772,38.1098,22187.0
2018-06-27 12:20:00,46.77,46.78,46.76,46.77,13596.0,38.1179,38.1261,38.1098,38.1179,13596.0
2018-06-27 12:25:00,46.77,46.78,46.76,46.77,16479.0,38.1179,38.1261,38.1098,38.1179,16479.0
2018-06-27 12:30:00,46.77,46.79,46.74,46.75,18428.0,38.1179,38.1342,38.0935,38.1016,18428.0
2018-06-27 12:35:00,46.75,46.75,46.7,46.71,20594.0,38.1016,38.1016,38.0609,38.069,20594.0
2018-06-27 12:40:00,46.7,46.71,46.67,46.68,15493.0,38.0609,38.069,38.0364,38.0446,15493.0
2018-06-27 12:45:00,46.68,46.69,46.65,46.69,20264.0,38.0446,38.0527,38.0201,38.0527,20264.0
2018-06-27 12:50:00,46.69,46.7,46.65,46.65,17876.0,38.0527,38.0609,38.0201,38.0201,17876.0
2018-06-27 12:55:00,46.65,46.67,46.64,46.64,12829.0,38.0201,38.0364,38.012,38.012,12829.0
2018-06-27 13:00:00,46.65,46.68,46.63,46.63,23650.0,38.0201,38.0446,38.0038,38.0038,23650.0
2018-06-27 13:05:00,46.63,46.65,46.6,46.61,17076.0,38.0038,38.0201,37.9794,37.9875,17076.0
2018-06-27 13:10:00,46.62,46.64,46.58,46.59,13941.0,37.9957,38.012,37.9631,37.9712,13941.0
2018-06-27 13:15:00,46.58,46.59,46.52,46.53,34953.0,37.9631,37.9712,37.9142,37.9223,34953.0
2018-06-27 13:20:00,46.53,46.58,46.52,46.57,13793.0,37.9223,37.9631,37.9142,37.9549,13793.0
2018-06-27 13:25:00,46.56,46.56,46.53,46.53,9394.0,37.9468,37.9468,37.9223,37.9223,9394.0
2018-06-27 13:30:00,46.53,46.58,46.52,46.58,16982.0,37.9223,37.9631,37.9142,37.9631,16982.0
2018-06-27 13:35:00,46.57,46.57,46.53,46.55,12465.0,37.9549,37.9549,37.9223,37.9386,12465.0
2018-06-27 13:40:00,46.54,46.6,46.54,46.6,15242.0,37.9305,37.9794,37.9305,37.9794,15242.0
2018-06-27 13:45:00,46.59,46.61,46.57,46.6,57061.0,37.9712,37.9875,37.9549,37.9794,57061.0
2018-06-27 13:50:00,46.6,46.64,46.59,46.63,67437.0,37.9794,38.012,37.9712,38.0038,67437.0
2018-06-27 13:55:00,46.63,46.7,46.62,46.66,50668.0,38.0038,38.0609,37.9957,38.0283,50668.0
2018-06-27 14:00:00,46.65,46.68,46.65,46.66,30597.0,38.0201,38.0446,38.0201,38.0283,30597.0
2018-06-27 14:05:00,46.65,46.66,46.49,46.5,44183.0,38.0201,38.0283,37.8897,37.8979,44183.0
2018-06-27 14:10:00,46.5,46.52,46.49,46.49,23877.0,37.8979,37.9142,37.8897,37.8897,23877.0
2018-06-27 14:15:00,46.49,46.52,46.45,46.5,26729.0,37.8897,37.9142,37.8571,37.8979,26729.0
2018-06-27 14:20:00,46.51,46.58,46.5,46.54,27074.0,37.906,37.9631,37.8979,37.9305,27074.0
2018-06-27 14:25:00,46.54,46.57,46.54,46.54,19357.0,37.9305,37.9549,37.9305,37.9305,19357.0
2018-06-27 14:30:00,46.54,46.54,46.43,46.44,59226.0,37.9305,37.9305,37.8408,37.849,59226.0
2018-06-27 14:35:00,46.45,46.57,46.44,46.56,34669.0,37.8571,37.9549,37.849,37.9468,34669.0
2018-06-27 14:40:00,46.55,46.58,46.54,46.55,19473.0,37.9386,37.9631,37.9305,37.9386,19473.0
2018-06-27 14:45:00,46.55,46.6,46.55,46.56,19393.0,37.9386,37.9794,37.9386,37.9468,19393.0
2018-06-27 14:50:00,46.56,46.56,46.5,46.52,26398.0,37.9468,37.9468,37.8979,37.9142,26398.0
2018-06-27 14:55:00,46.51,46.51,46.45,46.47,24632.0,37.906,37.906,37.8571,37.8734,24632.0
2018-06-27 15:00:00,46.47,46.5,46.46,46.5,23678.0,37.8734,37.8979,37.8653,37.8979,23678.0
2018-06-27 15:05:00,46.5,46.52,46.46,46.46,29188.0,37.8979,37.9142,37.8653,37.8653,29188.0
2018-06-27 15:10:00,46.45,46.48,46.41,46.48,31850.0,37.8571,37.8816,37.8245,37.8816,31850.0
2018-06-27 15:15:00,46.47,46.47,46.38,46.43,60512.0,37.8734,37.8734,37.8001,37.8408,60512.0
2018-06-27 15:20:00,46.44,46.5,46.43,46.48,28746.0,37.849,37.8979,37.8408,37.8816,28746.0
2018-06-27 15:25:00,46.47,46.53,46.44,46.5,40936.0,37.8734,37.9223,37.849,37.8979,40936.0
2018-06-27 15:30:00,46.49,46.49,46.4,46.41,58579.0,37.8897,37.8897,37.8164,37.8245,58579.0
2018-06-27 15:35:00,46.4,46.43,46.38,46.41,46541.0,37.8164,37.8408,37.8001,37.8245,46541.0
2018-06-27 15:40:00,46.41,46.44,46.38,46.39,62141.0,37.8245,37.849,37.8001,37.8082,62141.0
2018-06-27 15:45:00,46.39,46.4,46.33,46.35,54747.0,37.8082,37.8164,37.7593,37.7756,54747.0
2018-06-27 15:50:00,46.34,46.36,46.29,46.34,102392.0,37.7675,37.7838,37.7267,37.7675,102392.0
2018-06-27 15:55:00,46.35,46.37,46.27,46.27,324797.0,37.7756,37.7919,37.7104,37.7104,324797.0
2018-06-28 09:30:00,46.27,46.54,46.23,46.45,60869.0,37.7104,37.9305,37.6778,37.8571,60869.0
2018-06-28 09:35:00,46.46,46.51,46.16,46.19,62965.0,37.8653,37.906,37.6208,37.6452,62965.0
2018-06-28 09:40:00,46.19,46.35,46.15,46.25,63369.0,37.6452,37.7756,37.6126,37.6941,63369.0
2018-06-28 09:45:00,46.25,46.28,46.14,46.19,52072.0,37.6941,37.7186,37.6045,37.6452,52072.0
2018-06-28 09:50:00,46.19,46.32,46.14,46.31,33857.0,37.6452,37.7512,37.6045,37.743,33857.0
2018-06-28 09:55:00,46.31,46.34,46.25,46.3,27589.0,37.743,37.7675,37.6941,37.7349,27589.0
2018-06-28 10:00:00,46.29,46.3,46.26,46.3,24957.0,37.7267,37.7349,37.7023,37.7349,24957.0
2018-06-28 10:05:00,46.3,46.3,46.23,46.25,29847.0,37.7349,37.7349,37.6778,37.6941,29847.0
2018-06-28 10:10:00,46.25,46.27,46.16,46.21,57673.0,37.6941,37.7104,37.6208,37.6615,57673.0
2018-06-28 10:15:00,46.2,46.24,46.16,46.2,26673.0,37.6534,37.686,37.6208,37.6534,26673.0
2018-06-28 10:20:00,46.2,46.27,46.16,46.23,42992.0,37.6534,37.7104,37.6208,37.6778,42992.0
2018-06-28 10:25:00,46.25,46.29,46.17,46.17,36226.0,37.6941,37.7267,37.6289,37.6289,36226.0
2018-06-28 10:30:00,46.17,46.21,46.12,46.13,34759.0,37.6289,37.6615,37.5882,37.5963,34759.0
2018-06-28 10:35:00,46.13,46.25,46.12,46.25,35561.0,37.5963,37.6941,37.5882,37.6941,35561.0
2018-06-28 10:40:00,46.24,46.24,46.2,46.22,36369.0,37.686,37.686,37.6534,37.6697,36369.0
2018-06-28 10:45:00,46.22,46.22,46.13,46.14,21981.0,37.6697,37.6697,37.5963,37.6045,21981.0
2018-06-28 10:50:00,46.13,46.16,46.06,46.14,25841.0,37.5963,37.6208,37.5393,37.6045,25841.0
2018-06-28 10:55:00,46.15,46.22,46.12,46.19,25265.0,37.6126,37.6697,37.5882,37.6452,25265.0
2018-06-28 11:00:00,46.19,46.21,46.17,46.21,127572.0,37.6452,37.6615,37.6289,37.6615,127572.0
2018-06-28 11:05:00,46.21,46.21,46.17,46.2,28474.0,37.6615,37.6615,37.6289,37.6534,28474.0
2018-06-28 11:10:00,46.2,46.24,46.19,46.24,38835.0,37.6534,37.686,37.6452,37.686,38835.0
2018-06-28 11:15:00,46.25,46.27,46.2,46.27,16555.0,37.6941,37.7104,37.6534,37.7104,16555.0
2018-06-28 11:20:00,46.27,46.29,46.22,46.28,26208.0,37.7104,37.7267,37.6697,37.7186,26208.0
2018-06-28 11:25:00,46.28,46.33,46.28,46.32,19058.0,37.7186,37.7593,37.7186,37.7512,19058.0
2018-06-28 11:30:00,46.32,46.32,46.26,46.3,36674.0,37.7512,37.7512,37.7023,37.7349,36674.0
2018-06-28 11:35:00,46.3,46.32,46.27,46.3,22819.0,37.7349,37.7512,37.7104,37.7349,22819.0
2018-06-28 11:40:00,46.29,46.3,46.19,46.23,23163.0,37.7267,37.7349,37.6452,37.6778,23163.0
2018-06-28 11:45:00,46.23,46.23,46.1,46.1,14479.0,37.6778,37.6778,37.5719,37.5719,14479.0
2018-06-28 11:50:00,46.11,46.12,46.08,46.11,18115.0,37.58,37.5882,37.5556,37.58,18115.0
2018-06-28 11:55:00,46.11,46.14,46.07,46.12,28451.0,37.58,37.6045,37.5474,37.5882,28451.0
2018-06-28 12:00:00,46.13,46.15,46.09,46.12,13797.0,37.5963,37.6126,37.5637,37.5882,13797.0
2018-06-28 12:05:00,46.13,46.14,46.08,46.09,17942.0,37.5963,37.6045,37.5556,37.5637,17942.0
2018-06-28 12:10:00,46.09,46.1,45.99,46.03,66613.0,37.5637,37.5719,37.4822,37.5148,66613.0
2018-06-28 12:15:00,46.02,46.06,46.0,46.06,13848.0,37.5067,37.5393,37.4904,37.5393,13848.0
2018-06-28 12:20:00,46.07,46.08,46.01,46.02,17641.0,37.5474,37.5556,37.4985,37.5067,17641.0
2018-06-28 12:25:00,46.02,46.05,46.01,46.05,20995.0,37.5067,37.5311,37.4985,37.5311,20995.0
2018-06-28 12:30:00,46.05,46.09,46.05,46.06,18339.0,37.5311,37.5637,37.5311,37.5393,18339.0
2018-06-28 12:35:00,46.05,46.1,46.05,46.1,12988.0,37.5311,37.5719,37.5311,37.5719,12988.0
2018-06-28 12:40:00,46.09,46.12,46.09,46.1,9253.0,37.5637,37.5882,37.5637,37.5719,9253.0
2018-06-28 12:45:00,46.11,46.11,46.03,46.06,24779.0,37.58,37.58,37.5148,37.5393,24779.0
2018-06-28 12:50:00,46.06,46.13,46.06,46.13,17283.0,37.5393,37.5963,37.5393,37.5963,17283.0
2018-06-28 12:55:00,46.12,46.21,46.11,46.2,14482.0,37.5882,37.6615,37.58,37.6534,14482.0
2018-06-28 13:00:00,46.19,46.24,46.18,46.21,10234.0,37.6452,37.686,37.6371,37.6615,10234.0
2018-06-28 13:05:00,46.22,46.24,46.17,46.17,12636.0,37.6697,37.686,37.6289,37.6289,12636.0
2018-06-28 13:10:00,46.17,46.18,46.13,46.16,19212.0,37.6289,37.6371,37.5963,37.6208,19212.0
2018-06-28 13:15:00,46.17,46.21,46.16,46.17,13170.0,37.6289,37.6615,37.6208,37.6289,13170.0
2018-06-28 13:20:00,46.18,46.18,46.11,46.13,24303.0,37.6371,37.6371,37.58,37.5963,24303.0
2018-06-28 13:25:00,46.13,46.16,46.12,46.15,134766.0,37.5963,37.6208,37.5882,37.6126,134766.0
2018-06-28 13:30:00,46.15,46.25,46.15,46.22,28543.0,37.6126,37.6941,37.6126,37.6697,28543.0
2018-06-28 13:35:00,46.21,46.24,46.19,46.19,9195.0,37.6615,37.686,37.6452,37.6452,9195.0
2018-06-28 13:40:00,46.2,46.28,46.19,46.24,22352.0,37.6534,37.7186,37.6452,37.686,22352.0
2018-06-28 13:45:00,46.23,46.24,46.2,46.23,12324.0,37.6778,37.686,37.6534,37.6778,12324.0
2018-06-28 13:50:00,46.23,46.25,46.18,46.25,12385.0,37.6778,37.6941,37.6371,37.6941,12385.0
2018-06-28 13:55:00,46.25,46.25,46.22,46.22,13257.0,37.6941,37.6941,37.6697,37.6697,13257.0
2018-06-28 14:00:00,46.22,46.31,46.22,46.3,19851.0,37.6697,37.743,37.6697,37.7349,19851.0
2018-06-28 14:05:00,46.31,46.33,46.29,46.32,18297.0,37.743,37.7593,37.7267,37.7512,18297.0
2018-06-28 14:10:00,46.31,46.32,46.29,46.32,15544.0,37.743,37.7512,37.7267,37.7512,15544.0
2018-06-28 14:15:00,46.33,46.34,46.23,46.26,25138.0,37.7593,37.7675,37.6778,37.7023,25138.0
2018-06-28 14:20:00,46.26,46.31,46.26,46.3,17825.0,37.7023,37.743,37.7023,37.7349,17825.0
2018-06-28 14:25:00,46.3,46.31,46.28,46.29,14577.0,37.7349,37.743,37.7186,37.7267,14577.0
2018-06-28 14:30:00,46.29,46.29,46.2,46.2,26685.0,37.7267,37.7267,37.6534,37.6534,26685.0
2018-06-28 14:35:00,46.21,46.24,46.19,46.2,22632.0,37.6615,37.686,37.6452,37.6534,22632.0
2018-06-28 14:40:00,46.2,46.21,46.17,46.18,17378.0,37.6534,37.6615,37.6289,37.6371,17378.0
2018-06-28 14:45:00,46.18,46.24,46.17,46.23,30720.0,37.6371,37.686,37.6289,37.6778,30720.0
2018-06-28 14:50:00,46.23,46.29,46.22,46.28,20162.0,37.6778,37.7267,37.6697,37.7186,20162.0
2018-06-28 14:55:00,46.28,46.33,46.28,46.32,13009.0,37.7186,37.7593,37.7186,37.7512,13009.0
2018-06-28 15:00:00,46.31,46.36,46.3,46.3,26389.0,37.743,37.7838,37.7349,37.7349,26389.0
2018-06-28 15:05:00,46.29,46.32,46.27,46.3,22225.0,37.7267,37.7512,37.7104,37.7349,22225.0
2018-06-28 15:10:00,46.3,46.32,46.28,46.32,23079.0,37.7349,37.7512,37.7186,37.7512,23079.0
2018-06-28 15:15:00,46.31,46.35,46.29,46.34,19193.0,37.743,37.7756,37.7267,37.7675,19193.0
2018-06-28 15:20:00,46.34,46.36,46.31,46.34,27587.0,37.7675,37.7838,37.743,37.7675,27587.0
2018-06-28 15:25:00,46.34,46.34,46.31,46.33,28480.0,37.7675,37.7675,37.743,37.7593,28480.0
2018-06-28 15:30:00,46.33,46.34,46.28,46.32,53001.0,37.7593,37.7675,37.7186,37.7512,53001.0
2018-06-28 15:35:00,46.32,46.33,46.27,46.3,41013.0,37.7512,37.7593,37.7104,37.7349,41013.0
2018-06-28 15:40:00,46.3,46.31,46.19,46.2,268411.0,37.7349,37.743,37.6452,37.6534,268411.0
2018-06-28 15:45:00,46.2,46.22,46.17,46.19,70392.0,37.6534,37.6697,37.6289,37.6452,70392.0
2018-06-28 15:50:00,46.19,46.2,46.13,46.15,130958.0,37.6452,37.6534,37.5963,37.6126,130958.0
2018-06-28 15:55:00,46.15,46.2,46.1,46.19,218209.0,37.6126,37.6534,37.5719,37.6452,218209.0
2018-06-29 09:30:00,46.2,46.29,46.12,46.18,56533.0,37.6534,37.7267,37.5882,37.6371,56533.0
2018-06-29 09:35:00,46.16,46.24,46.11,46.14,27146.0,37.6208,37.686,37.58,37.6045,27146.0
2018-06-29 09:40:00,46.15,46.23,46.12,46.23,17351.0,37.6126,37.6778,37.5882,37.6778,17351.0
2018-06-29 09:45:00,46.23,46.23,46.02,46.11,28270.0,37.6778,37.6778,37.5067,37.58,28270.0
2018-06-29 09:50:00,46.11,46.17,46.05,46.06,12050.0,37.58,37.6289,37.5311,37.5393,12050.0
2018-06-29 09:55:00,46.07,46.15,46.07,46.14,17368.0,37.5474,37.6126,37.5474,37.6045,17368.0
2018-06-29 10:00:00,46.13,46.16,46.06,46.1,19093.0,37.5963,37.6208,37.5393,37.5719,19093.0
2018-06-29 10:05:00,46.1,46.13,45.95,45.97,30557.0,37.5719,37.5963,37.4496,37.4659,30557.0
2018-06-29 10:10:00,45.97,46.01,45.85,45.86,54449.0,37.4659,37.4985,37.3681,37.3763,54449.0
2018-06-29 10:15:00,45.87,45.97,45.85,45.95,45731.0,37.3844,37.4659,37.3681,37.4496,45731.0
2018-06-29 10:20:00,45.96,45.99,45.91,45.92,29435.0,37.4578,37.4822,37.417,37.4252,29435.0
2018-06-29 10:25:00,45.92,45.95,45.87,45.88,27784.0,37.4252,37.4496,37.3844,37.3926,27784.0
2018-06-29 10:30:00,45.88,46.0,45.87,46.0,22663.0,37.3926,37.4904,37.3844,37.4904,22663.0
2018-06-29 10:35:00,46.0,46.03,45.96,46.03,20172.0,37.4904,37.5148,37.4578,37.5148,20172.0
2018-06-29 10:40:00,46.03,46.12,46.02,46.12,26136.0,37.5148,37.5882,37.5067,37.5882,26136.0
2018-06-29 10:45:00,46.13,46.15,46.08,46.1,29518.0,37.5963,37.6126,37.5556,37.5719,29518.0
2018-06-29 10:50:00,46.1,46.15,46.09,46.15,15048.0,37.5719,37.6126,37.5637,37.6126,15048.0
2018-06-29 10:55:00,46.14,46.18,46.12,46.14,16497.0,37.6045,37.6371,37.5882,37.6045,16497.0
2018-06-29 11:00:00,46.13,46.18,46.1,46.1,25856.0,37.5963,37.6371,37.5719,37.5719,25856.0
2018-06-29 11:05:00,46.1,46.17,46.09,46.16,19971.0,37.5719,37.6289,37.5637,37.6208,19971.0
2018-06-29 11:10:00,46.17,46.21,46.14,46.14,14943.0,37.6289,37.6615,37.6045,37.6045,14943.0
2018-06-29 11:15:00,46.15,46.16,46.12,46.13,20330.0,37.6126,37.6208,37.5882,37.5963,20330.0
2018-06-29 11:20:00,46.13,46.16,46.11,46.16,24066.0,37.5963,37.6208,37.58,37.6208,24066.0
2018-06-29 11:25:00,46.16,46.24,46.16,46.23,14978.0,37.6208,37.686,37.6208,37.6778,14978.0
2018-06-29 11:30:00,46.22,46.24,46.19,46.21,14861.0,37.6697,37.686,37.6452,37.6615,14861.0
2018-06-29 11:35:00,46.22,46.22,46.17,46.2,12041.0,37.6697,37.6697,37.6289,37.6534,12041.0
2018-06-29 11:40:00,46.2,46.26,46.2,46.21,13885.0,37.6534,37.7023,37.6534,37.6615,13885.0
2018-06-29 11:45:00,46.21,46.27,46.21,46.25,9247.0,37.6615,37.7104,37.6615,37.6941,9247.0
2018-06-29 11:50:00,46.26,46.26,46.14,46.2,55970.0,37.7023,37.7023,37.6045,37.6534,55970.0
2018-06-29 11:55:00,46.19,46.19,46.13,46.13,9110.0,37.6452,37.6452,37.5963,37.5963,9110.0
2018-06-29 12:00:00,46.14,46.15,46.11,46.15,9880.0,37.6045,37.6126,37.58,37.6126,9880.0
2018-06-29 12:05:00,46.15,46.19,46.15,46.18,14391.0,37.6126,37.6452,37.6126,37.6371,14391.0
2018-06-29 12:10:00,46.19,46.19,46.17,46.19,6825.0,37.6452,37.6452,37.6289,37.6452,6825.0
2018-06-29 12:15:00,46.19,46.24,46.16,46.23,29782.0,37.6452,37.686,37.6208,37.6778,29782.0
2018-06-29 12:20:00,46.23,46.28,46.22,46.27,12650.0,37.6778,37.7186,37.6697,37.7104,12650.0
2018-06-29 12:25:00,46.27,46.28,46.23,46.26,10120.0,37.7104,37.7186,37.6778,37.7023,10120.0
2018-06-29 12:30:00,46.25,46.25,46.22,46.24,11939.0,37.6941,37.6941,37.6697,37.686,11939.0
2018-06-29 12:35:00,46.24,46.24,46.22,46.23,11380.0,37.686,37.686,37.6697,37.6778,11380.0
2018-06-29 12:40:00,46.24,46.26,46.23,46.25,10659.0,37.686,37.7023,37.6778,37.6941,10659.0
2018-06-29 12:45:00,46.24,46.26,46.22,46.26,6938.0,37.686,37.7023,37.6697,37.7023,6938.0
2018-06-29 12:50:00,46.25,46.27,46.23,46.25,15125.0,37.6941,37.7104,37.6778,37.6941,15125.0
2018-06-29 12:55:00,46.25,46.32,46.23,46.31,21098.0,37.6941,37.7512,37.6778,37.743,21098.0
2018-06-29 13:00:00,46.31,46.37,46.31,46.37,10323.0,37.743,37.7919,37.743,37.7919,10323.0
2018-06-29 13:05:00,46.37,46.42,46.36,46.38,16001.0,37.7919,37.8327,37.7838,37.8001,16001.0
2018-06-29 13:10:00,46.38,46.4,46.38,46.39,4130.0,37.8001,37.8164,37.8001,37.8082,4130.0
2018-06-29 13:15:00,46.38,46.38,46.35,46.35,5703.0,37.8001,37.8001,37.7756,37.7756,5703.0
2018-06-29 13:20:00,46.35,46.35,46.24,46.25,17301.0,37.7756,37.7756,37.686,37.6941,17301.0
2018-06-29 13:25:00,46.25,46.26,46.23,46.25,11110.0,37.6941,37.7023,37.6778,37.6941,11110.0
2018-06-29 13:30:00,46.25,46.26,46.24,46.25,5545.0,37.6941,37.7023,37.686,37.6941,5545.0
2018-06-29 13:35:00,46.26,46.27,46.2,46.23,28451.0,37.7023,37.7104,37.6534,37.6778,28451.0
2018-06-29 13:40:00,46.24,46.25,46.19,46.22,15455.0,37.686,37.6941,37.6452,37.6697,15455.0
2018-06-29 13:45:00,46.22,46.23,46.22,46.23,3788.0,37.6697,37.6778,37.6697,37.6778,3788.0
2018-06-29 13:50:00,46.23,46.24,46.21,46.23,10358.0,37.6778,37.686,37.6615,37.6778,10358.0
2018-06-29 13:55:00,46.23,46.24,46.18,46.2,19724.0,37.6778,37.686,37.6371,37.6534,19724.0
2018-06-29 14:00:00,46.2,46.2,46.14,46.16,21259.0,37.6534,37.6534,37.6045,37.6208,21259.0
2018-06-29 14:05:00,46.15,46.19,46.15,46.18,12212.0,37.6126,37.6452,37.6126,37.6371,12212.0
2018-06-29 14:10:00,46.19,46.2,46.11,46.12,12172.0,37.6452,37.6534,37.58,37.5882,12172.0
2018-06-29 14:15:00,46.12,46.15,46.1,46.11,14657.0,37.5882,37.6126,37.5719,37.58,14657.0
2018-06-29 14:20:00,46.11,46.13,46.09,46.09,11498.0,37.58,37.5963,37.5637,37.5637,11498.0
2018-06-29 14:25:00,46.1,46.12,46.1,46.11,9344.0,37.5719,37.5882,37.5719,37.58,9344.0
2018-06-29 14:30:00,46.11,46.11,46.04,46.05,18587.0,37.58,37.58,37.523,37.5311,18587.0
2018-06-29 14:35:00,46.06,46.07,46.04,46.05,15880.0,37.5393,37.5474,37.523,37.5311,15880.0
2018-06-29 14:40:00,46.05,46.07,46.03,46.06,10912.0,37.5311,37.5474,37.5148,37.5393,10912.0
2018-06-29 14:45:00,46.06,46.12,46.06,46.12,10452.0,37.5393,37.5882,37.5393,37.5882,10452.0
2018-06-29 14:50:00,46.12,46.16,46.12,46.15,12507.0,37.5882,37.6208,37.5882,37.6126,12507.0
2018-06-29 14:55:00,46.14,46.18,46.13,46.18,15337.0,37.6045,37.6371,37.5963,37.6371,15337.0
2018-06-29 15:00:00,46.18,46.21,46.18,46.2,16085.0,37.6371,37.6615,37.6371,37.6534,16085.0
2018-06-29 15:05:00,46.2,46.2,46.12,46.12,19178.0,37.6534,37.6534,37.5882,37.5882,19178.0
2018-06-29 15:10:00,46.12,46.14,46.11,46.12,12662.0,37.5882,37.6045,37.58,37.5882,12662.0
2018-06-29 15:15:00,46.12,46.13,46.09,46.1,24910.0,37.5882,37.5963,37.5637,37.5719,24910.0
2018-06-29 15:20:00,46.11,46.11,46.02,46.02,13646.0,37.58,37.58,37.5067,37.5067,13646.0
2018-06-29 15:25:00,46.02,46.04,45.98,45.98,37813.0,37.5067,37.523,37.4741,37.4741,37813.0
2018-06-29 15:30:00,45.98,45.99,45.93,45.96,47208.0,37.4741,37.4822,37.4333,37.4578,47208.0
2018-06-29 15:35:00,45.97,45.97,45.92,45.92,79213.0,37.4659,37.4659,37.4252,37.4252,79213.0
2018-06-29 15:40:00,45.93,45.98,45.9,45.97,53686.0,37.4333,37.4741,37.4089,37.4659,53686.0
2018-06-29 15:45:00,45.97,45.98,45.91,45.92,76928.0,37.4659,37.4741,37.417,37.4252,76928.0
2018-06-29 15:50:00,45.92,45.93,45.85,45.89,109398.0,37.4252,37.4333,37.3681,37.4007,109398.0
2018-06-29 15:55:00,45.88,45.89,45.82,45.84,259846.0,37.3926,37.4007,37.3437,37.36,259846.0
2018-07-02 09:30:00,45.79,45.81,45.47,45.58,69529.0,37.3192,37.3355,37.0584,37.1481,69529.0
2018-07-02 09:35:00,45.58,45.81,45.51,45.8,47947.0,37.1481,37.3355,37.091,37.3274,47947.0
2018-07-02 09:40:00,45.8,45.81,45.64,45.65,39736.0,37.3274,37.3355,37.197,37.2051,39736.0
2018-07-02 09:45:00,45.66,45.71,45.65,45.65,39087.0,37.2133,37.254,37.2051,37.2051,39087.0
2018-07-02 09:50:00,45.65,45.65,45.49,45.52,44277.0,37.2051,37.2051,37.0747,37.0992,44277.0
2018-07-02 09:55:00,45.52,45.72,45.52,45.72,31866.0,37.0992,37.2622,37.0992,37.2622,31866.0
2018-07-02 10:00:00,45.72,45.8,45.72,45.78,32098.0,37.2622,37.3274,37.2622,37.3111,32098.0
2018-07-02 10:05:00,45.77,45.8,45.72,45.75,27954.0,37.3029,37.3274,37.2622,37.2866,27954.0
2018-07-02 10:10:00,45.74,45.75,45.56,45.57,37856.0,37.2785,37.2866,37.1318,37.1399,37856.0
2018-07-02 10:15:00,45.58,45.63,45.57,45.6,30730.0,37.1481,37.1888,37.1399,37.1644,30730.0
2018-07-02 10:20:00,45.6,45.62,45.5,45.54,50943.0,37.1644,37.1807,37.0829,37.1155,50943.0
2018-07-02 10:25:00,45.54,45.57,45.5,45.53,36173.0,37.1155,37.1399,37.0829,37.1073,36173.0
2018-07-02 10:30:00,45.53,45.53,45.46,45.47,30096.0,37.1073,37.1073,37.0503,37.0584,30096.0
2018-07-02 10:35:00,45.47,45.61,45.47,45.59,43777.0,37.0584,37.1725,37.0584,37.1562,43777.0
2018-07-02 10:40:00,45.58,45.59,45.55,45.57,30659.0,37.1481,37.1562,37.1236,37.1399,30659.0
2018-07-02 10:45:00,45.57,45.65,45.57,45.59,26519.0,37.1399,37.2051,37.1399,37.1562,26519.0
2018-07-02 10:50:00,45.58,45.61,45.56,45.6,21158.0,37.1481,37.1725,37.1318,37.1644,21158.0
2018-07-02 10:55:00,45.59,45.6,45.51,45.54,26044.0,37.1562,37.1644,37.091,37.1155,26044.0
2018-07-02 11:00:00,45.53,45.58,45.52,45.55,24759.0,37.1073,37.1481,37.0992,37.1236,24759.0
2018-07-02 11:05:00,45.54,45.54,45.49,45.53,20271.0,37.1155,37.1155,37.0747,37.1073,20271.0
2018-07-02 11:10:00,45.53,45.57,45.51,45.55,27485.0,37.1073,37.1399,37.091,37.1236,27485.0
2018-07-02 11:15:00,45.56,45.6,45.5,45.5,38824.0,37.1318,37.1644,37.0829,37.0829,38824.0
2018-07-02 11:20:00,45.51,45.55,45.48,45.48,35312.0,37.091,37.1236,37.0666,37.0666,35312.0
2018-07-02 11:25:00,45.48,45.49,45.38,45.38,58410.0,37.0666,37.0747,36.9851,36.9851,58410.0
2018-07-02 11:30:00,45.37,45.41,45.32,45.4,63075.0,36.9769,37.0095,36.9362,37.0014,63075.0
2018-07-02 11:35:00,45.4,45.42,45.35,45.36,22018.0,37.0014,37.0177,36.9606,36.9688,22018.0
2018-07-02 11:40:00,45.36,45.43,45.35,45.39,26856.0,36.9688,37.0258,36.9606,36.9932,26856.0
2018-07-02 11:45:00,45.4,45.41,45.33,45.34,34217.0,37.0014,37.0095,36.9443,36.9525,34217.0
2018-07-02 11:50:00,45.34,45.37,45.32,45.34,29181.0,36.9525,36.9769,36.9362,36.9525,29181.0
2018-07-02 11:55:00,45.34,45.37,45.33,45.35,27446.0,36.9525,36.9769,36.9443,36.9606,27446.0
2018-07-02 12:00:00,45.36,45.37,45.26,45.28,32201.0,36.9688,36.9769,36.8873,36.9036,32201.0
2018-07-02 12:05:00,45.29,45.29,45.22,45.28,18649.0,36.9117,36.9117,36.8547,36.9036,18649.0
2018-07-02 12:10:00,45.27,45.31,45.21,45.29,20613.0,36.8954,36.928,36.8465,36.9117,20613.0
2018-07-02 12:15:00,45.29,45.31,45.25,45.28,27094.0,36.9117,36.928,36.8791,36.9036,27094.0
2018-07-02 12:20:00,45.29,45.29,45.25,45.28,18290.0,36.9117,36.9117,36.8791,36.9036,18290.0
2018-07-02 12:25:00,45.28,45.28,45.22,45.24,19176.0,36.9036,36.9036,36.8547,36.871,19176.0
2018-07-02 12:30:00,45.23,45.3,45.22,45.29,21278.0,36.8628,36.9199,36.8547,36.9117,21278.0
2018-07-02 12:35:00,45.29,45.31,45.27,45.3,26577.0,36.9117,36.928,36.8954,36.9199,26577.0
2018-07-02 12:40:00,45.3,45.31,45.25,45.25,26698.0,36.9199,36.928,36.8791,36.8791,26698.0
2018-07-02 12:45:00,45.26,45.28,45.25,45.27,21621.0,36.8873,36.9036,36.8791,36.8954,21621.0
2018-07-02 12:50:00,45.28,45.29,45.24,45.25,20449.0,36.9036,36.9117,36.871,36.8791,20449.0
2018-07-02 12:55:00,45.25,45.26,45.22,45.23,17404.0,36.8791,36.8873,36.8547,36.8628,17404.0
2018-07-02 13:00:00,45.23,45.25,45.22,45.23,11236.0,36.8628,36.8791,36.8547,36.8628,11236.0
2018-07-02 13:05:00,45.22,45.22,45.16,45.19,19066.0,36.8547,36.8547,36.8058,36.8302,19066.0
2018-07-02 13:10:00,45.19,45.23,45.17,45.19,28997.0,36.8302,36.8628,36.8139,36.8302,28997.0
2018-07-02 13:15:00,45.2,45.2,45.15,45.16,27977.0,36.8384,36.8384,36.7976,36.8058,27977.0
2018-07-02 13:20:00,45.16,45.19,45.12,45.14,20383.0,36.8058,36.8302,36.7732,36.7895,20383.0
2018-07-02 13:25:00,45.14,45.15,45.07,45.07,26969.0,36.7895,36.7976,36.7324,36.7324,26969.0
2018-07-02 13:30:00,45.07,45.11,45.06,45.06,17352.0,36.7324,36.765,36.7243,36.7243,17352.0
2018-07-02 13:35:00,45.07,45.11,45.06,45.1,46204.0,36.7324,36.765,36.7243,36.7569,46204.0
2018-07-02 13:40:00,45.1,45.11,45.01,45.02,55857.0,36.7569,36.765,36.6835,36.6917,55857.0
2018-07-02 13:45:00,45.02,45.04,44.97,45.03,105580.0,36.6917,36.708,36.6509,36.6998,105580.0
2018-07-02 13:50:00,45.03,45.08,45.03,45.03,52449.0,36.6998,36.7406,36.6998,36.6998,52449.0
2018-07-02 13:55:00,45.04,45.09,45.0,45.07,68705.0,36.708,36.7487,36.6754,36.7324,68705.0
2018-07-02 14:00:00,45.07,45.09,45.03,45.03,36670.0,36.7324,36.7487,36.6998,36.6998,36670.0
2018-07-02 14:05:00,45.04,45.09,45.02,45.09,39853.0,36.708,36.7487,36.6917,36.7487,39853.0
2018-07-02 14:10:00,45.09,45.12,45.07,45.08,21571.0,36.7487,36.7732,36.7324,36.7406,21571.0
2018-07-02 14:15:00,45.09,45.14,45.08,45.13,18683.0,36.7487,36.7895,36.7406,36.7813,18683.0
2018-07-02 14:20:00,45.13,45.14,45.06,45.08,20205.0,36.7813,36.7895,36.7243,36.7406,20205.0
2018-07-02 14:25:00,45.08,45.08,45.06,45.07,15286.0,36.7406,36.7406,36.7243,36.7324,15286.0
2018-07-02 14:30:00,45.06,45.12,45.06,45.12,21374.0,36.7243,36.7732,36.7243,36.7732,21374.0
2018-07-02 14:35:00,45.11,45.23,45.11,45.22,22804.0,36.765,36.8628,36.765,36.8547,22804.0
2018-07-02 14:40:00,45.23,45.23,45.17,45.19,18544.0,36.8628,36.8628,36.8139,36.8302,18544.0
2018-07-02 14:45:00,45.18,45.19,45.14,45.15,22023.0,36.8221,36.8302,36.7895,36.7976,22023.0
2018-07-02 14:50:00,45.15,45.17,45.14,45.15,14162.0,36.7976,36.8139,36.7895,36.7976,14162.0
2018-07-02 14:55:00,45.15,45.23,45.15,45.2,22413.0,36.7976,36.8628,36.7976,36.8384,22413.0
2018-07-02 15:00:00,45.2,45.2,45.13,45.15,25979.0,36.8384,36.8384,36.7813,36.7976,25979.0
2018-07-02 15:05:00,45.15,45.17,45.12,45.12,23357.0,36.7976,36.8139,36.7732,36.7732,23357.0
2018-07-02 15:10:00,45.12,45.14,45.05,45.06,53980.0,36.7732,36.7895,36.7161,36.7243,53980.0
2018-07-02 15:15:00,45.06,45.14,45.06,45.09,65778.0,36.7243,36.7895,36.7243,36.7487,65778.0
2018-07-02 15:20:00,45.1,45.11,45.04,45.08,33397.0,36.7569,36.765,36.708,36.7406,33397.0
2018-07-02 15:25:00,45.08,45.08,45.05,45.08,36015.0,36.7406,36.7406,36.7161,36.7406,36015.0
2018-07-02 15:30:00,45.07,45.11,45.05,45.06,52086.0,36.7324,36.765,36.7161,36.7243,52086.0
2018-07-02 15:35:00,45.07,45.16,45.06,45.16,63914.0,36.7324,36.8058,36.7243,36.8058,63914.0
2018-07-02 15:40:00,45.16,45.18,45.1,45.12,76535.0,36.8058,36.8221,36.7569,36.7732,76535.0
2018-07-02 15:45:00,45.12,45.14,45.08,45.12,89291.0,36.7732,36.7895,36.7406,36.7732,89291.0
2018-07-02 15:50:00,45.13,45.17,45.13,45.13,104876.0,36.7813,36.8139,36.7813,36.7813,104876.0
2018-07-02 15:55:00,45.13,45.23,45.13,45.23,350473.0,36.7813,36.8628,36.7813,36.8628,350473.0
2018-07-03 09:30:00,45.36,45.48,45.32,45.48,48699.0,36.9688,37.0666,36.9362,37.0666,48699.0
2018-07-03 09:35:00,45.49,45.56,45.46,45.48,29742.0,37.0747,37.1318,37.0503,37.0666,29742.0
2018-07-03 09:40:00,45.48,45.57,45.47,45.53,28676.0,37.0666,37.1399,37.0584,37.1073,28676.0
2018-07-03 09:45:00,45.52,45.61,45.5,45.59,37508.0,37.0992,37.1725,37.0829,37.1562,37508.0
2018-07-03 09:50:00,45.59,45.64,45.55,45.62,46670.0,37.1562,37.197,37.1236,37.1807,46670.0
2018-07-03 09:55:00,45.61,45.63,45.49,45.54,25133.0,37.1725,37.1888,37.0747,37.1155,25133.0
2018-07-03 10:00:00,45.54,45.58,45.47,45.5,41021.0,37.1155,37.1481,37.0584,37.0829,41021.0
2018-07-03 10:05:00,45.5,45.66,45.49,45.65,28969.0,37.0829,37.2133,37.0747,37.2051,28969.0
2018-07-03 10:10:00,45.66,45.66,45.58,45.64,14336.0,37.2133,37.2133,37.1481,37.197,14336.0
2018-07-03 10:15:00,45.64,45.73,45.64,45.71,26889.0,37.197,37.2703,37.197,37.254,26889.0
2018-07-03 10:20:00,45.71,45.74,45.67,45.72,15099.0,37.254,37.2785,37.2214,37.2622,15099.0
2018-07-03 10:25:00,45.73,45.75,45.69,45.69,16869.0,37.2703,37.2866,37.2377,37.2377,16869.0
2018-07-03 10:30:00,45.7,45.72,45.63,45.7,20491.0,37.2459,37.2622,37.1888,37.2459,20491.0
2018-07-03 10:35:00,45.7,45.71,45.66,45.69,24345.0,37.2459,37.254,37.2133,37.2377,24345.0
2018-07-03 10:40:00,45.68,45.7,45.68,45.7,7711.0,37.2296,37.2459,37.2296,37.2459,7711.0
2018-07-03 10:45:00,45.7,45.7,45.65,45.65,20036.0,37.2459,37.2459,37.2051,37.2051,20036.0
2018-07-03 10:50:00,45.65,45.65,45.62,45.63,21752.0,37.2051,37.2051,37.1807,37.1888,21752.0
2018-07-03 10:55:00,45.63,45.64,45.59,45.62,18982.0,37.1888,37.197,37.1562,37.1807,18982.0
2018-07-03 11:00:00,45.62,45.68,45.62,45.66,16038.0,37.1807,37.2296,37.1807,37.2133,16038.0
2018-07-03 11:05:00,45.67,45.77,45.67,45.77,18325.0,37.2214,37.3029,37.2214,37.3029,18325.0
2018-07-03 11:10:00,45.77,45.81,45.77,45.8,16414.0,37.3029,37.3355,37.3029,37.3274,16414.0
2018-07-03 11:15:00,45.8,45.81,45.77,45.79,17940.0,37.3274,37.3355,37.3029,37.3192,17940.0
2018-07-03 11:20:00,45.78,45.83,45.76,45.82,19592.0,37.3111,37.3518,37.2948,37.3437,19592.0
2018-07-03 11:25:00,45.82,45.86,45.81,45.86,17039.0,37.3437,37.3763,37.3355,37.3763,17039.0
2018-07-03 11:30:00,45.85,45.86,45.83,45.85,7840.0,37.3681,37.3763,37.3518,37.3681,7840.0
2018-07-03 11:35:00,45.85,45.86,45.8,45.82,21909.0,37.3681,37.3763,37.3274,37.3437,21909.0
2018-07-03 11:40:00,45.82,45.85,45.81,45.82,43171.0,37.3437,37.3681,37.3355,37.3437,43171.0
2018-07-03 11:45:00,45.83,45.84,45.78,45.79,35283.0,37.3518,37.36,37.3111,37.3192,35283.0
2018-07-03 11:50:00,45.79,45.82,45.78,45.81,58181.0,37.3192,37.3437,37.3111,37.3355,58181.0
2018-07-03 11:55:00,45.81,45.95,45.79,45.95,30457.0,37.3355,37.4496,37.3192,37.4496,30457.0
2018-07-03 12:00:00,45.95,45.97,45.87,45.89,27785.0,37.4496,37.4659,37.3844,37.4007,27785.0
2018-07-03 12:05:00,45.88,45.89,45.85,45.85,11113.0,37.3926,37.4007,37.3681,37.3681,11113.0
2018-07-03 12:10:00,45.85,45.85,45.79,45.8,21887.0,37.3681,37.3681,37.3192,37.3274,21887.0
2018-07-03 12:15:00,45.81,45.81,45.74,45.78,47711.0,37.3355,37.3355,37.2785,37.3111,47711.0
2018-07-03 12:20:00,45.78,45.8,45.76,45.76,12693.0,37.3111,37.3274,37.2948,37.2948,12693.0
2018-07-03 12:25:00,45.76,45.76,45.73,45.73,15022.0,37.2948,37.2948,37.2703,37.2703,15022.0
2018-07-03 12:30:00,45.72,45.72,45.7,45.7,27754.0,37.2622,37.2622,37.2459,37.2459,27754.0
2018-07-03 12:35:00,45.7,45.7,45.62,45.63,32379.0,37.2459,37.2459,37.1807,37.1888,32379.0
2018-07-03 12:40:00,45.63,45.66,45.61,45.64,20161.0,37.1888,37.2133,37.1725,37.197,20161.0
2018-07-03 12:45:00,45.64,45.64,45.6,45.6,23720.0,37.197,37.197,37.1644,37.1644,23720.0
2018-07-03 12:50:00,45.6,45.61,45.55,45.6,35931.0,37.1644,37.1725,37.1236,37.1644,35931.0
2018-07-03 12:55:00,45.6,45.69,45.6,45.68,86696.0,37.1644,37.2377,37.1644,37.2296,86696.0
2018-07-05 09:30:00,45.81,45.88,45.71,45.78,47580.0,37.3355,37.3926,37.254,37.3111,47580.0
2018-07-05 09:35:00,45.8,45.8,45.62,45.64,28084.0,37.3274,37.3274,37.1807,37.197,28084.0
2018-07-05 09:40:00,45.66,45.74,45.61,45.69,32733.0,37.2133,37.2785,37.1725,37.2377,32733.0
2018-07-05 09:45:00,45.69,45.7,45.58,45.61,18225.0,37.2377,37.2459,37.1481,37.1725,18225.0
2018-07-05 09:50:00,45.6,45.64,45.54,45.55,15478.0,37.1644,37.197,37.1155,37.1236,15478.0
2018-07-05 09:55:00,45.55,45.65,45.53,45.65,21604.0,37.1236,37.2051,37.1073,37.2051,21604.0
2018-07-05 10:00:00,45.66,45.7,45.63,45.67,13678.0,37.2133,37.2459,37.1888,37.2214,13678.0
2018-07-05 10:05:00,45.66,45.7,45.63,45.68,15434.0,37.2133,37.2459,37.1888,37.2296,15434.0
2018-07-05 10:10:00,45.67,45.67,45.64,45.65,16352.0,37.2214,37.2214,37.197,37.2051,16352.0
2018-07-05 10:15:00,45.66,45.68,45.59,45.66,19838.0,37.2133,37.2296,37.1562,37.2133,19838.0
2018-07-05 10:20:00,45.66,45.71,45.64,45.71,15666.0,37.2133,37.254,37.197,37.254,15666.0
2018-07-05 10:25:00,45.7,45.7,45.64,45.65,19802.0,37.2459,37.2459,37.197,37.2051,19802.0
2018-07-05 10:30:00,45.65,45.72,45.64,45.72,19489.0,37.2051,37.2622,37.197,37.2622,19489.0
2018-07-05 10:35:00,45.72,45.74,45.69,45.72,16933.0,37.2622,37.2785,37.2377,37.2622,16933.0
2018-07-05 10:40:00,45.72,45.73,45.69,45.71,24666.0,37.2622,37.2703,37.2377,37.254,24666.0
2018-07-05 10:45:00,45.71,45.76,45.71,45.73,11452.0,37.254,37.2948,37.254,37.2703,11452.0
2018-07-05 10:50:00,45.72,45.74,45.62,45.62,16836.0,37.2622,37.2785,37.1807,37.1807,16836.0
2018-07-05 10:55:00,45.62,45.69,45.62,45.65,22783.0,37.1807,37.2377,37.1807,37.2051,22783.0
2018-07-05 11:00:00,45.65,45.68,45.63,45.66,14395.0,37.2051,37.2296,37.1888,37.2133,14395.0
2018-07-05 11:05:00,45.66,45.7,45.64,45.7,21641.0,37.2133,37.2459,37.197,37.2459,21641.0
2018-07-05 11:10:00,45.69,45.7,45.67,45.67,14488.0,37.2377,37.2459,37.2214,37.2214,14488.0
2018-07-05 11:15:00,45.67,45.67,45.6,45.63,17007.0,37.2214,37.2214,37.1644,37.1888,17007.0
2018-07-05 11:20:00,45.64,45.65,45.59,45.62,16365.0,37.197,37.2051,37.1562,37.1807,16365.0
2018-07-05 11:25:00,45.63,45.67,45.63,45.64,31206.0,37.1888,37.2214,37.1888,37.197,31206.0
2018-07-05 11:30:00,45.64,45.74,45.63,45.72,38730.0,37.197,37.2785,37.1888,37.2622,38730.0
2018-07-05 11:35:00,45.73,45.74,45.71,45.72,12254.0,37.2703,37.2785,37.254,37.2622,12254.0
2018-07-05 11:40:00,45.73,45.75,45.7,45.71,16833.0,37.2703,37.2866,37.2459,37.254,16833.0
2018-07-05 11:45:00,45.72,45.77,45.72,45.76,18531.0,37.2622,37.3029,37.2622,37.2948,18531.0
2018-07-05 11:50:00,45.75,45.77,45.74,45.77,8592.0,37.2866,37.3029,37.2785,37.3029,8592.0
2018-07-05 11:55:00,45.76,45.79,45.76,45.78,20550.0,37.2948,37.3192,37.2948,37.3111,20550.0
2018-07-05 12:00:00,45.78,45.84,45.77,45.84,16082.0,37.3111,37.36,37.3029,37.36,16082.0
2018-07-05 12:05:00,45.84,45.9,45.84,45.89,24869.0,37.36,37.4089,37.36,37.4007,24869.0
2018-07-05 12:10:00,45.88,45.9,45.86,45.89,21823.0,37.3926,37.4089,37.3763,37.4007,21823.0
2018-07-05 12:15:00,45.9,45.9,45.87,45.88,10099.0,37.4089,37.4089,37.3844,37.3926,10099.0
2018-07-05 12:20:00,45.87,45.89,45.86,45.87,14316.0,37.3844,37.4007,37.3763,37.3844,14316.0
2018-07-05 12:25:00,45.87,45.88,45.85,45.86,8667.0,37.3844,37.3926,37.3681,37.3763,8667.0
2018-07-05 12:30:00,45.85,45.88,45.85,45.87,9576.0,37.3681,37.3926,37.3681,37.3844,9576.0
2018-07-05 12:35:00,45.87,45.88,45.85,45.86,9300.0,37.3844,37.3926,37.3681,37.3763,9300.0
2018-07-05 12:40:00,45.86,45.86,45.83,45.83,7008.0,37.3763,37.3763,37.3518,37.3518,7008.0
2018-07-05 12:45:00,45.84,45.88,45.8,45.87,40502.0,37.36,37.3926,37.3274,37.3844,40502.0
2018-07-05 12:50:00,45.88,45.88,45.84,45.85,10372.0,37.3926,37.3926,37.36,37.3681,10372.0
2018-07-05 12:55:00,45.86,45.9,45.86,45.86,11367.0,37.3763,37.4089,37.3763,37.3763,11367.0
2018-07-05 13:00:00,45.86,45.92,45.85,45.91,9399.0,37.3763,37.4252,37.3681,37.417,9399.0
2018-07-05 13:05:00,45.91,45.92,45.89,45.89,6168.0,37.417,37.4252,37.4007,37.4007,6168.0
2018-07-05 13:10:00,45.89,45.89,45.87,45.88,7226.0,37.4007,37.4007,37.3844,37.3926,7226.0
2018-07-05 13:15:00,45.88,45.88,45.85,45.88,16629.0,37.3926,37.3926,37.3681,37.3926,16629.0
2018-07-05 13:20:00,45.88,45.9,45.87,45.89,12414.0,37.3926,37.4089,37.3844,37.4007,12414.0
2018-07-05 13:25:00,45.89,45.9,45.86,45.88,22802.0,37.4007,37.4089,37.3763,37.3926,22802.0
2018-07-05 13:30:00,45.88,45.89,45.87,45.89,4179.0,37.3926,37.4007,37.3844,37.4007,4179.0
2018-07-05 13:35:00,45.88,45.9,45.88,45.89,6546.0,37.3926,37.4089,37.3926,37.4007,6546.0
2018-07-05 13:40:00,45.9,45.93,45.9,45.92,14676.0,37.4089,37.4333,37.4089,37.4252,14676.0
2018-07-05 13:45:00,45.92,45.95,45.91,45.93,12863.0,37.4252,37.4496,37.417,37.4333,12863.0
2018-07-05 13:50:00,45.93,45.96,45.91,45.96,13730.0,37.4333,37.4578,37.417,37.4578,13730.0
2018-07-05 13:55:00,45.96,45.97,45.95,45.97,16782.0,37.4578,37.4659,37.4496,37.4659,16782.0
2018-07-05 14:00:00,45.97,46.04,45.94,45.94,43890.0,37.4659,37.523,37.4415,37.4415,43890.0
2018-07-05 14:05:00,45.95,45.96,45.9,45.92,17341.0,37.4496,37.4578,37.4089,37.4252,17341.0
2018-07-05 14:10:00,45.92,45.92,45.87,45.87,14941.0,37.4252,37.4252,37.3844,37.3844,14941.0
2018-07-05 14:15:00,45.86,45.95,45.85,45.94,14395.0,37.3763,37.4496,37.3681,37.4415,14395.0
2018-07-05 14:20:00,45.94,45.96,45.94,45.96,9222.0,37.4415,37.4578,37.4415,37.4578,9222.0
2018-07-05 14:25:00,45.96,46.01,45.95,46.01,14051.0,37.4578,37.4985,37.4496,37.4985,14051.0
2018-07-05 14:30:00,46.01,46.01,45.96,45.97,15698.0,37.4985,37.4985,37.4578,37.4659,15698.0
2018-07-05 14:35:00,45.97,45.98,45.94,45.94,18269.0,37.4659,37.4741,37.4415,37.4415,18269.0
2018-07-05 14:40:00,45.94,45.94,45.91,45.94,18505.0,37.4415,37.4415,37.417,37.4415,18505.0
2018-07-05 14:45:00,45.95,45.99,45.95,45.99,15316.0,37.4496,37.4822,37.4496,37.4822,15316.0
2018-07-05 14:50:00,45.99,46.02,45.98,45.98,19633.0,37.4822,37.5067,37.4741,37.4741,19633.0
2018-07-05 14:55:00,45.98,46.02,45.98,46.01,17429.0,37.4741,37.5067,37.4741,37.4985,17429.0
2018-07-05 15:00:00,46.0,46.05,45.99,46.04,20212.0,37.4904,37.5311,37.4822,37.523,20212.0
2018-07-05 15:05:00,46.05,46.05,46.01,46.02,19316.0,37.5311,37.5311,37.4985,37.5067,19316.0
2018-07-05 15:10:00,46.02,46.04,46.01,46.03,12381.0,37.5067,37.523,37.4985,37.5148,12381.0
2018-07-05 15:15:00,46.03,46.06,46.02,46.06,14768.0,37.5148,37.5393,37.5067,37.5393,14768.0
2018-07-05 15:20:00,46.06,46.09,46.03,46.09,29999.0,37.5393,37.5637,37.5148,37.5637,29999.0
2018-07-05 15:25:00,46.09,46.14,46.09,46.13,30645.0,37.5637,37.6045,37.5637,37.5963,30645.0
2018-07-05 15:30:00,46.14,46.16,46.13,46.16,18688.0,37.6045,37.6208,37.5963,37.6208,18688.0
2018-07-05 15:35:00,46.16,46.21,46.13,46.21,44838.0,37.6208,37.6615,37.5963,37.6615,44838.0
2018-07-05 15:40:00,46.21,46.34,46.19,46.32,135286.0,37.6615,37.7675,37.6452,37.7512,135286.0
2018-07-05 15:45:00,46.33,46.38,46.3,46.36,110695.0,37.7593,37.8001,37.7349,37.7838,110695.0
2018-07-05 15:50:00,46.35,46.38,46.34,46.34,107338.0,37.7756,37.8001,37.7675,37.7675,107338.0
2018-07-05 15:55:00,46.34,46.35,46.32,46.35,194133.0,37.7675,37.7756,37.7512,37.7756,194133.0
2018-07-06 09:30:00,46.38,46.43,46.33,46.41,44578.0,37.8001,37.8408,37.7593,37.8245,44578.0
2018-07-06 09:35:00,46.4,46.46,46.36,46.4,64446.0,37.8164,37.8653,37.7838,37.8164,64446.0
2018-07-06 09:40:00,46.4,46.43,46.36,46.36,22724.0,37.8164,37.8408,37.7838,37.7838,22724.0
2018-07-06 09:45:00,46.36,46.44,46.36,46.38,26517.0,37.7838,37.849,37.7838,37.8001,26517.0
2018-07-06 09:50:00,46.38,46.5,46.38,46.5,16673.0,37.8001,37.8979,37.8001,37.8979,16673.0
2018-07-06 09:55:00,46.49,46.58,46.48,46.58,12999.0,37.8897,37.9631,37.8816,37.9631,12999.0
2018-07-06 10:00:00,46.58,46.66,46.57,46.61,24425.0,37.9631,38.0283,37.9549,37.9875,24425.0
2018-07-06 10:05:00,46.6,46.62,46.53,46.55,27382.0,37.9794,37.9957,37.9223,37.9386,27382.0
2018-07-06 10:10:00,46.54,46.66,46.53,46.66,14289.0,37.9305,38.0283,37.9223,38.0283,14289.0
2018-07-06 10:15:00,46.65,46.66,46.59,46.62,15971.0,38.0201,38.0283,37.9712,37.9957,15971.0
2018-07-06 10:20:00,46.61,46.62,46.59,46.59,9599.0,37.9875,37.9957,37.9712,37.9712,9599.0
2018-07-06 10:25:00,46.59,46.61,46.58,46.6,20081.0,37.9712,37.9875,37.9631,37.9794,20081.0
2018-07-06 10:30:00,46.59,46.61,46.53,46.55,14610.0,37.9712,37.9875,37.9223,37.9386,14610.0
2018-07-06 10:35:00,46.56,46.63,46.56,46.61,14525.0,37.9468,38.0038,37.9468,37.9875,14525.0
2018-07-06 10:40:00,46.61,46.67,46.61,46.66,14587.0,37.9875,38.0364,37.9875,38.0283,14587.0
2018-07-06 10:45:00,46.66,46.7,46.64,46.69,19580.0,38.0283,38.0609,38.012,38.0527,19580.0
2018-07-06 10:50:00,46.69,46.73,46.69,46.71,20627.0,38.0527,38.0853,38.0527,38.069,20627.0
2018-07-06 10:55:00,46.71,46.77,46.7,46.73,19397.0,38.069,38.1179,38.0609,38.0853,19397.0
2018-07-06 11:00:00,46.74,46.76,46.71,46.73,15602.0,38.0935,38.1098,38.069,38.0853,15602.0
2018-07-06 11:05:00,46.72,46.83,46.71,46.81,27367.0,38.0772,38.1668,38.069,38.1505,27367.0
2018-07-06 11:10:00,46.81,46.9,46.79,46.89,26692.0,38.1505,38.2239,38.1342,38.2157,26692.0
2018-07-06 11:15:00,46.89,46.89,46.82,46.83,20395.0,38.2157,38.2157,38.1587,38.1668,20395.0
2018-07-06 11:20:00,46.82,46.84,46.8,46.84,14404.0,38.1587,38.175,38.1424,38.175,14404.0
2018-07-06 11:25:00,46.84,46.84,46.78,46.83,18481.0,38.175,38.175,38.1261,38.1668,18481.0
2018-07-06 11:30:00,46.83,46.84,46.77,46.77,12208.0,38.1668,38.175,38.1179,38.1179,12208.0
2018-07-06 11:35:00,46.77,46.81,46.74,46.81,16213.0,38.1179,38.1505,38.0935,38.1505,16213.0
2018-07-06 11:40:00,46.81,46.82,46.76,46.79,15215.0,38.1505,38.1587,38.1098,38.1342,15215.0
2018-07-06 11:45:00,46.8,46.83,46.78,46.8,19184.0,38.1424,38.1668,38.1261,38.1424,19184.0
2018-07-06 11:50:00,46.8,46.81,46.76,46.79,13169.0,38.1424,38.1505,38.1098,38.1342,13169.0
2018-07-06 11:55:00,46.79,46.81,46.76,46.77,25125.0,38.1342,38.1505,38.1098,38.1179,25125.0
2018-07-06 12:00:00,46.76,46.8,46.75,46.77,15340.0,38.1098,38.1424,38.1016,38.1179,15340.0
2018-07-06 12:05:00,46.77,46.83,46.77,46.8,10916.0,38.1179,38.1668,38.1179,38.1424,10916.0
2018-07-06 12:10:00,46.81,46.83,46.8,46.82,7330.0,38.1505,38.1668,38.1424,38.1587,7330.0
2018-07-06 12:15:00,46.81,46.83,46.8,46.81,9689.0,38.1505,38.1668,38.1424,38.1505,9689.0
2018-07-06 12:20:00,46.82,46.82,46.74,46.76,15461.0,38.1587,38.1587,38.0935,38.1098,15461.0
2018-07-06 12:25:00,46.76,46.77,46.73,46.76,13711.0,38.1098,38.1179,38.0853,38.1098,13711.0
2018-07-06 12:30:00,46.76,46.76,46.7,46.71,12922.0,38.1098,38.1098,38.0609,38.069,12922.0
2018-07-06 12:35:00,46.72,46.76,46.7,46.73,8440.0,38.0772,38.1098,38.0609,38.0853,8440.0
2018-07-06 12:40:00,46.73,46.74,46.72,46.73,5126.0,38.0853,38.0935,38.0772,38.0853,5126.0
2018-07-06 12:45:00,46.73,46.73,46.7,46.73,7931.0,38.0853,38.0853,38.0609,38.0853,7931.0
2018-07-06 12:50:00,46.73,46.73,46.71,46.73,7587.0,38.0853,38.0853,38.069,38.0853,7587.0
2018-07-06 12:55:00,46.73,46.74,46.72,46.72,12203.0,38.0853,38.0935,38.0772,38.0772,12203.0
2018-07-06 13:00:00,46.73,46.76,46.72,46.75,6594.0,38.0853,38.1098,38.0772,38.1016,6594.0
2018-07-06 13:05:00,46.74,46.75,46.72,46.73,18803.0,38.0935,38.1016,38.0772,38.0853,18803.0
2018-07-06 13:10:00,46.73,46.75,46.73,46.74,4653.0,38.0853,38.1016,38.0853,38.0935,4653.0
2018-07-06 13:15:00,46.75,46.76,46.74,46.75,13151.0,38.1016,38.1098,38.0935,38.1016,13151.0
2018-07-06 13:20:00,46.75,46.76,46.74,46.75,6414.0,38.1016,38.1098,38.0935,38.1016,6414.0
2018-07-06 13:25:00,46.76,46.77,46.75,46.77,6988.0,38.1098,38.1179,38.1016,38.1179,6988.0
2018-07-06 13:30:00,46.77,46.8,46.76,46.8,5864.0,38.1179,38.1424,38.1098,38.1424,5864.0
2018-07-06 13:35:00,46.8,46.81,46.79,46.79,13734.0,38.1424,38.1505,38.1342,38.1342,13734.0
2018-07-06 13:40:00,46.79,46.79,46.73,46.74,13516.0,38.1342,38.1342,38.0853,38.0935,13516.0
2018-07-06 13:45:00,46.75,46.75,46.74,46.75,1300.0,38.1016,38.1016,38.0935,38.1016,1300.0
2018-07-06 13:50:00,46.75,46.79,46.74,46.78,11194.0,38.1016,38.1342,38.0935,38.1261,11194.0
2018-07-06 13:55:00,46.79,46.79,46.76,46.77,7509.0,38.1342,38.1342,38.1098,38.1179,7509.0
2018-07-06 14:00:00,46.78,46.78,46.74,46.76,12320.0,38.1261,38.1261,38.0935,38.1098,12320.0
2018-07-06 14:05:00,46.76,46.76,46.72,46.72,10815.0,38.1098,38.1098,38.0772,38.0772,10815.0
2018-07-06 14:10:00,46.73,46.73,46.7,46.72,6383.0,38.0853,38.0853,38.0609,38.0772,6383.0
2018-07-06 14:15:00,46.71,46.73,46.7,46.72,14448.0,38.069,38.0853,38.0609,38.0772,14448.0
2018-07-06 14:20:00,46.72,46.76,46.71,46.72,15721.0,38.0772,38.1098,38.069,38.0772,15721.0
2018-07-06 14:25:00,46.73,46.75,46.72,46.73,10992.0,38.0853,38.1016,38.0772,38.0853,10992.0
2018-07-06 14:30:00,46.73,46.74,46.72,46.72,10950.0,38.0853,38.0935,38.0772,38.0772,10950.0
2018-07-06 14:35:00,46.73,46.73,46.67,46.67,16146.0,38.0853,38.0853,38.0364,38.0364,16146.0
2018-07-06 14:40:00,46.67,46.68,46.66,46.66,8362.0,38.0364,38.0446,38.0283,38.0283,8362.0
2018-07-06 14:45:00,46.67,46.69,46.64,46.69,24220.0,38.0364,38.0527,38.012,38.0527,24220.0
2018-07-06 14:50:00,46.69,46.71,46.67,46.71,13686.0,38.0527,38.069,38.0364,38.069,13686.0
2018-07-06 14:55:00,46.71,46.74,46.7,46.73,10355.0,38.069,38.0935,38.0609,38.0853,10355.0
2018-07-06 15:00:00,46.73,46.75,46.72,46.74,12867.0,38.0853,38.1016,38.0772,38.0935,12867.0
2018-07-06 15:05:00,46.74,46.74,46.72,46.73,11001.0,38.0935,38.0935,38.0772,38.0853,11001.0
2018-07-06 15:10:00,46.73,46.74,46.72,46.73,16559.0,38.0853,38.0935,38.0772,38.0853,16559.0
2018-07-06 15:15:00,46.73,46.74,46.68,46.7,24203.0,38.0853,38.0935,38.0446,38.0609,24203.0
2018-07-06 15:20:00,46.71,46.74,46.7,46.73,15490.0,38.069,38.0935,38.0609,38.0853,15490.0
2018-07-06 15:25:00,46.74,46.76,46.73,46.75,16144.0,38.0935,38.1098,38.0853,38.1016,16144.0
2018-07-06 15:30:00,46.75,46.76,46.7,46.76,36646.0,38.1016,38.1098,38.0609,38.1098,36646.0
2018-07-06 15:35:00,46.76,46.76,46.71,46.73,27427.0,38.1098,38.1098,38.069,38.0853,27427.0
2018-07-06 15:40:00,46.73,46.73,46.62,46.62,48815.0,38.0853,38.0853,37.9957,37.9957,48815.0
2018-07-06 15:45:00,46.6,46.65,46.6,46.65,62789.0,37.9794,38.0201,37.9794,38.0201,62789.0
2018-07-06 15:50:00,46.65,46.65,46.63,46.65,59469.0,38.0201,38.0201,38.0038,38.0201,59469.0
2018-07-06 15:55:00,46.65,46.73,46.64,46.7,156722.0,38.0201,38.0853,38.012,38.0609,156722.0
2018-07-09 09:30:00,47.61,47.61,46.95,47.04,144040.0,38.8025,38.8025,38.2646,38.338,144040.0
2018-07-09 09:35:00,47.05,47.16,46.98,47.14,113717.0,38.3461,38.4358,38.2891,38.4195,113717.0
2018-07-09 09:40:00,47.14,47.17,47.05,47.07,40244.0,38.4195,38.4439,38.3461,38.3624,40244.0
2018-07-09 09:45:00,47.07,47.1,47.02,47.07,34623.0,38.3624,38.3869,38.3217,38.3624,34623.0
2018-07-09 09:50:00,47.07,47.22,47.07,47.18,87892.0,38.3624,38.4847,38.3624,38.4521,87892.0
2018-07-09 09:55:00,47.18,47.21,47.13,47.17,68802.0,38.4521,38.4765,38.4113,38.4439,68802.0
2018-07-09 10:00:00,47.17,47.21,47.12,47.16,38264.0,38.4439,38.4765,38.4032,38.4358,38264.0
2018-07-09 10:05:00,47.16,47.24,47.15,47.23,30255.0,38.4358,38.501,38.4276,38.4928,30255.0
2018-07-09 10:10:00,47.24,47.26,47.2,47.23,63408.0,38.501,38.5173,38.4684,38.4928,63408.0
2018-07-09 10:15:00,47.23,47.23,47.16,47.17,21098.0,38.4928,38.4928,38.4358,38.4439,21098.0
2018-07-09 10:20:00,47.17,47.2,47.1,47.11,36441.0,38.4439,38.4684,38.3869,38.395,36441.0
2018-07-09 10:25:00,47.12,47.13,47.07,47.09,36723.0,38.4032,38.4113,38.3624,38.3787,36723.0
2018-07-09 10:30:00,47.09,47.11,47.06,47.07,27007.0,38.3787,38.395,38.3543,38.3624,27007.0
2018-07-09 10:35:00,47.07,47.12,47.05,47.1,74707.0,38.3624,38.4032,38.3461,38.3869,74707.0
2018-07-09 10:40:00,47.1,47.17,47.08,47.15,24850.0,38.3869,38.4439,38.3706,38.4276,24850.0
2018-07-09 10:45:00,47.15,47.15,47.08,47.13,32557.0,38.4276,38.4276,38.3706,38.4113,32557.0
2018-07-09 10:50:00,47.13,47.14,47.1,47.11,17624.0,38.4113,38.4195,38.3869,38.395,17624.0
2018-07-09 10:55:00,47.12,47.16,47.1,47.16,19834.0,38.4032,38.4358,38.3869,38.4358,19834.0
2018-07-09 11:00:00,47.16,47.16,47.06,47.07,16625.0,38.4358,38.4358,38.3543,38.3624,16625.0
2018-07-09 11:05:00,47.07,47.1,47.06,47.07,49817.0,38.3624,38.3869,38.3543,38.3624,49817.0
2018-07-09 11:10:00,47.06,47.06,47.01,47.04,17582.0,38.3543,38.3543,38.3135,38.338,17582.0
2018-07-09 11:15:00,47.04,47.07,47.03,47.03,17547.0,38.338,38.3624,38.3298,38.3298,17547.0
2018-07-09 11:20:00,47.03,47.07,47.03,47.03,10702.0,38.3298,38.3624,38.3298,38.3298,10702.0
2018-07-09 11:25:00,47.03,47.03,46.96,46.98,18258.0,38.3298,38.3298,38.2728,38.2891,18258.0
2018-07-09 11:30:00,46.98,46.98,46.95,46.95,8324.0,38.2891,38.2891,38.2646,38.2646,8324.0
2018-07-09 11:35:00,46.95,47.01,46.95,47.01,19689.0,38.2646,38.3135,38.2646,38.3135,19689.0
2018-07-09 11:40:00,47.01,47.04,47.0,47.04,12202.0,38.3135,38.338,38.3054,38.338,12202.0
2018-07-09 11:45:00,47.03,47.08,47.03,47.08,31638.0,38.3298,38.3706,38.3298,38.3706,31638.0
2018-07-09 11:50:00,47.07,47.08,47.03,47.05,16581.0,38.3624,38.3706,38.3298,38.3461,16581.0
2018-07-09 11:55:00,47.06,47.11,47.05,47.1,44899.0,38.3543,38.395,38.3461,38.3869,44899.0
2018-07-09 12:00:00,47.09,47.11,47.07,47.11,26036.0,38.3787,38.395,38.3624,38.395,26036.0
2018-07-09 12:05:00,47.11,47.13,47.1,47.1,17065.0,38.395,38.4113,38.3869,38.3869,17065.0
2018-07-09 12:10:00,47.1,47.13,47.1,47.11,14913.0,38.3869,38.4113,38.3869,38.395,14913.0
2018-07-09 12:15:00,47.1,47.12,47.09,47.11,18128.0,38.3869,38.4032,38.3787,38.395,18128.0
2018-07-09 12:20:00,47.11,47.12,47.09,47.11,16358.0,38.395,38.4032,38.3787,38.395,16358.0
2018-07-09 12:25:00,47.1,47.14,47.1,47.11,15138.0,38.3869,38.4195,38.3869,38.395,15138.0
2018-07-09 12:30:00,47.11,47.13,47.09,47.13,37643.0,38.395,38.4113,38.3787,38.4113,37643.0
2018-07-09 12:35:00,47.13,47.14,47.12,47.14,10031.0,38.4113,38.4195,38.4032,38.4195,10031.0
2018-07-09 12:40:00,47.13,47.15,47.12,47.14,14707.0,38.4113,38.4276,38.4032,38.4195,14707.0
2018-07-09 12:45:00,47.14,47.14,47.12,47.12,13790.0,38.4195,38.4195,38.4032,38.4032,13790.0
2018-07-09 12:50:00,47.12,47.13,47.11,47.13,17213.0,38.4032,38.4113,38.395,38.4113,17213.0
2018-07-09 12:55:00,47.13,47.14,47.12,47.14,16028.0,38.4113,38.4195,38.4032,38.4195,16028.0
2018-07-09 13:00:00,47.13,47.14,47.09,47.13,23921.0,38.4113,38.4195,38.3787,38.4113,23921.0
2018-07-09 13:05:00,47.13,47.14,47.09,47.09,16003.0,38.4113,38.4195,38.3787,38.3787,16003.0
2018-07-09 13:10:00,47.09,47.11,47.09,47.09,13700.0,38.3787,38.395,38.3787,38.3787,13700.0
2018-07-09 13:15:00,47.1,47.11,47.08,47.11,15943.0,38.3869,38.395,38.3706,38.395,15943.0
2018-07-09 13:20:00,47.1,47.11,47.09,47.1,18582.0,38.3869,38.395,38.3787,38.3869,18582.0
2018-07-09 13:25:00,47.11,47.12,47.1,47.11,15948.0,38.395,38.4032,38.3869,38.395,15948.0
2018-07-09 13:30:00,47.12,47.13,47.1,47.11,16316.0,38.4032,38.4113,38.3869,38.395,16316.0
2018-07-09 13:35:00,47.1,47.12,47.07,47.09,22481.0,38.3869,38.4032,38.3624,38.3787,22481.0
2018-07-09 13:40:00,47.09,47.1,47.09,47.09,8277.0,38.3787,38.3869,38.3787,38.3787,8277.0
2018-07-09 13:45:00,47.09,47.13,47.09,47.13,14402.0,38.3787,38.4113,38.3787,38.4113,14402.0
2018-07-09 13:50:00,47.12,47.18,47.12,47.18,19114.0,38.4032,38.4521,38.4032,38.4521,19114.0
2018-07-09 13:55:00,47.18,47.19,47.17,47.18,29089.0,38.4521,38.4602,38.4439,38.4521,29089.0
2018-07-09 14:00:00,47.18,47.24,47.17,47.23,86637.0,38.4521,38.501,38.4439,38.4928,86637.0
2018-07-09 14:05:00,47.24,47.27,47.23,47.26,24297.0,38.501,38.5254,38.4928,38.5173,24297.0
2018-07-09 14:10:00,47.26,47.28,47.25,47.28,22277.0,38.5173,38.5336,38.5091,38.5336,22277.0
2018-07-09 14:15:00,47.28,47.32,47.27,47.32,50342.0,38.5336,38.5662,38.5254,38.5662,50342.0
2018-07-09 14:20:00,47.31,47.32,47.26,47.27,30909.0,38.558,38.5662,38.5173,38.5254,30909.0
2018-07-09 14:25:00,47.27,47.27,47.22,47.25,17198.0,38.5254,38.5254,38.4847,38.5091,17198.0
2018-07-09 14:30:00,47.24,47.26,47.21,47.21,17667.0,38.501,38.5173,38.4765,38.4765,17667.0
2018-07-09 14:35:00,47.22,47.25,47.2,47.25,21305.0,38.4847,38.5091,38.4684,38.5091,21305.0
2018-07-09 14:40:00,47.25,47.29,47.24,47.29,16155.0,38.5091,38.5417,38.501,38.5417,16155.0
2018-07-09 14:45:00,47.29,47.33,47.28,47.33,47717.0,38.5417,38.5743,38.5336,38.5743,47717.0
2018-07-09 14:50:00,47.33,47.34,47.31,47.33,21306.0,38.5743,38.5825,38.558,38.5743,21306.0
2018-07-09 14:55:00,47.34,47.36,47.33,47.36,14820.0,38.5825,38.5988,38.5743,38.5988,14820.0
2018-07-09 15:00:00,47.35,47.37,47.33,47.33,30451.0,38.5906,38.6069,38.5743,38.5743,30451.0
2018-07-09 15:05:00,47.33,47.34,47.31,47.34,23737.0,38.5743,38.5825,38.558,38.5825,23737.0
2018-07-09 15:10:00,47.34,47.34,47.33,47.34,16811.0,38.5825,38.5825,38.5743,38.5825,16811.0
2018-07-09 15:15:00,47.34,47.34,47.3,47.33,28058.0,38.5825,38.5825,38.5499,38.5743,28058.0
2018-07-09 15:20:00,47.33,47.34,47.32,47.34,11601.0,38.5743,38.5825,38.5662,38.5825,11601.0
2018-07-09 15:25:00,47.34,47.37,47.33,47.36,24650.0,38.5825,38.6069,38.5743,38.5988,24650.0
2018-07-09 15:30:00,47.37,47.4,47.36,47.4,57051.0,38.6069,38.6314,38.5988,38.6314,57051.0
2018-07-09 15:35:00,47.4,47.4,47.33,47.36,37742.0,38.6314,38.6314,38.5743,38.5988,37742.0
2018-07-09 15:40:00,47.36,47.37,47.32,47.37,46859.0,38.5988,38.6069,38.5662,38.6069,46859.0
2018-07-09 15:45:00,47.37,47.41,47.36,47.38,87700.0,38.6069,38.6395,38.5988,38.6151,87700.0
2018-07-09 15:50:00,47.38,47.39,47.37,47.38,112064.0,38.6151,38.6232,38.6069,38.6151,112064.0
2018-07-09 15:55:00,47.37,47.38,47.26,47.27,354802.0,38.6069,38.6151,38.5173,38.5254,354802.0
2018-07-10 09:30:00,47.47,47.59,47.35,47.57,184756.0,38.6884,38.7862,38.5906,38.7699,184756.0
2018-07-10 09:35:00,47.59,47.61,47.52,47.57,65725.0,38.7862,38.8025,38.7292,38.7699,65725.0
2018-07-10 09:40:00,47.57,47.71,47.57,47.67,98274.0,38.7699,38.884,38.7699,38.8514,98274.0
2018-07-10 09:45:00,47.67,47.74,47.67,47.71,26585.0,38.8514,38.9085,38.8514,38.884,26585.0
2018-07-10 09:50:00,47.72,47.81,47.72,47.8,33969.0,38.8922,38.9655,38.8922,38.9574,33969.0
2018-07-10 09:55:00,47.8,47.9,47.8,47.87,54125.0,38.9574,39.0389,38.9574,39.0144,54125.0
2018-07-10 10:00:00,47.86,47.86,47.79,47.81,37912.0,39.0063,39.0063,38.9492,38.9655,37912.0
2018-07-10 10:05:00,47.81,47.93,47.8,47.91,40783.0,38.9655,39.0633,38.9574,39.047,40783.0
2018-07-10 10:10:00,47.91,48.02,47.87,48.0,201988.0,39.047,39.1367,39.0144,39.1204,201988.0
2018-07-10 10:15:00,48.0,48.02,47.9,47.93,49980.0,39.1204,39.1367,39.0389,39.0633,49980.0
2018-07-10 10:20:00,47.94,47.94,47.88,47.88,20235.0,39.0715,39.0715,39.0226,39.0226,20235.0
2018-07-10 10:25:00,47.89,47.9,47.75,47.8,68930.0,39.0307,39.0389,38.9166,38.9574,68930.0
2018-07-10 10:30:00,47.79,47.8,47.71,47.72,31840.0,38.9492,38.9574,38.884,38.8922,31840.0
2018-07-10 10:35:00,47.73,47.79,47.73,47.76,29306.0,38.9003,38.9492,38.9003,38.9248,29306.0
2018-07-10 10:40:00,47.76,47.8,47.73,47.79,20270.0,38.9248,38.9574,38.9003,38.9492,20270.0
2018-07-10 10:45:00,47.79,47.8,47.69,47.71,19095.0,38.9492,38.9574,38.8677,38.884,19095.0
2018-07-10 10:50:00,47.71,47.84,47.7,47.83,30038.0,38.884,38.99,38.8759,38.9818,30038.0
2018-07-10 10:55:00,47.84,47.99,47.84,47.95,42378.0,38.99,39.1122,38.99,39.0796,42378.0
2018-07-10 11:00:00,47.96,47.99,47.89,47.91,29573.0,39.0878,39.1122,39.0307,39.047,29573.0
2018-07-10 11:05:00,47.91,47.92,47.85,47.86,20876.0,39.047,39.0552,38.9981,39.0063,20876.0
2018-07-10 11:10:00,47.85,47.87,47.8,47.85,23569.0,38.9981,39.0144,38.9574,38.9981,23569.0
2018-07-10 11:15:00,47.84,47.91,47.83,47.91,29086.0,38.99,39.047,38.9818,39.047,29086.0
2018-07-10 11:20:00,47.91,47.92,47.85,47.85,16427.0,39.047,39.0552,38.9981,38.9981,16427.0
2018-07-10 11:25:00,47.84,47.95,47.83,47.93,48650.0,38.99,39.0796,38.9818,39.0633,48650.0
2018-07-10 11:30:00,47.93,47.93,47.81,47.82,16932.0,39.0633,39.0633,38.9655,38.9737,16932.0
2018-07-10 11:35:00,47.82,47.82,47.74,47.75,12956.0,38.9737,38.9737,38.9085,38.9166,12956.0
2018-07-10 11:40:00,47.74,47.76,47.71,47.73,11706.0,38.9085,38.9248,38.884,38.9003,11706.0
2018-07-10 11:45:00,47.73,47.77,47.73,47.74,20770.0,38.9003,38.9329,38.9003,38.9085,20770.0
2018-07-10 11:50:00,47.74,47.75,47.72,47.72,8064.0,38.9085,38.9166,38.8922,38.8922,8064.0
2018-07-10 11:55:00,47.72,47.75,47.72,47.74,9509.0,38.8922,38.9166,38.8922,38.9085,9509.0
2018-07-10 12:00:00,47.73,47.75,47.7,47.73,19212.0,38.9003,38.9166,38.8759,38.9003,19212.0
2018-07-10 12:05:00,47.73,47.81,47.73,47.78,20995.0,38.9003,38.9655,38.9003,38.9411,20995.0
2018-07-10 12:10:00,47.78,47.83,47.78,47.79,25800.0,38.9411,38.9818,38.9411,38.9492,25800.0
2018-07-10 12:15:00,47.79,47.83,47.79,47.81,12209.0,38.9492,38.9818,38.9492,38.9655,12209.0
2018-07-10 12:20:00,47.82,47.82,47.77,47.77,10354.0,38.9737,38.9737,38.9329,38.9329,10354.0
2018-07-10 12:25:00,47.77,47.8,47.76,47.8,9563.0,38.9329,38.9574,38.9248,38.9574,9563.0
2018-07-10 12:30:00,47.8,47.81,47.77,47.78,12954.0,38.9574,38.9655,38.9329,38.9411,12954.0
2018-07-10 12:35:00,47.77,47.79,47.76,47.78,15447.0,38.9329,38.9492,38.9248,38.9411,15447.0
2018-07-10 12:40:00,47.79,47.8,47.75,47.76,46238.0,38.9492,38.9574,38.9166,38.9248,46238.0
2018-07-10 12:45:00,47.77,47.77,47.73,47.73,20513.0,38.9329,38.9329,38.9003,38.9003,20513.0
2018-07-10 12:50:00,47.73,47.75,47.72,47.74,8569.0,38.9003,38.9166,38.8922,38.9085,8569.0
2018-07-10 12:55:00,47.73,47.77,47.73,47.76,10649.0,38.9003,38.9329,38.9003,38.9248,10649.0
2018-07-10 13:00:00,47.77,47.8,47.76,47.79,14979.0,38.9329,38.9574,38.9248,38.9492,14979.0
2018-07-10 13:05:00,47.8,47.8,47.78,47.79,14743.0,38.9574,38.9574,38.9411,38.9492,14743.0
2018-07-10 13:10:00,47.79,47.79,47.75,47.76,45696.0,38.9492,38.9492,38.9166,38.9248,45696.0
2018-07-10 13:15:00,47.77,47.77,47.74,47.76,10836.0,38.9329,38.9329,38.9085,38.9248,10836.0
2018-07-10 13:20:00,47.76,47.77,47.72,47.72,10791.0,38.9248,38.9329,38.8922,38.8922,10791.0
2018-07-10 13:25:00,47.73,47.76,47.72,47.75,14580.0,38.9003,38.9248,38.8922,38.9166,14580.0
2018-07-10 13:30:00,47.76,47.76,47.71,47.72,11457.0,38.9248,38.9248,38.884,38.8922,11457.0
2018-07-10 13:35:00,47.72,47.74,47.71,47.73,13522.0,38.8922,38.9085,38.884,38.9003,13522.0
2018-07-10 13:40:00,47.73,47.74,47.71,47.72,14602.0,38.9003,38.9085,38.884,38.8922,14602.0
2018-07-10 13:45:00,47.71,47.76,47.71,47.76,25309.0,38.884,38.9248,38.884,38.9248,25309.0
2018-07-10 13:50:00,47.75,47.78,47.74,47.77,28992.0,38.9166,38.9411,38.9085,38.9329,28992.0
2018-07-10 13:55:00,47.76,47.77,47.74,47.75,15432.0,38.9248,38.9329,38.9085,38.9166,15432.0
2018-07-10 14:00:00,47.75,47.77,47.74,47.76,37267.0,38.9166,38.9329,38.9085,38.9248,37267.0
2018-07-10 14:05:00,47.76,47.77,47.74,47.76,20155.0,38.9248,38.9329,38.9085,38.9248,20155.0
2018-07-10 14:10:00,47.77,47.78,47.76,47.77,8405.0,38.9329,38.9411,38.9248,38.9329,8405.0
2018-07-10 14:15:00,47.78,47.85,47.77,47.84,42109.0,38.9411,38.9981,38.9329,38.99,42109.0
2018-07-10 14:20:00,47.84,47.88,47.83,47.87,25165.0,38.99,39.0226,38.9818,39.0144,25165.0
2018-07-10 14:25:00,47.87,47.92,47.87,47.88,23494.0,39.0144,39.0552,39.0144,39.0226,23494.0
2018-07-10 14:30:00,47.89,47.91,47.88,47.89,12864.0,39.0307,39.047,39.0226,39.0307,12864.0
2018-07-10 14:35:00,47.9,47.92,47.87,47.88,23618.0,39.0389,39.0552,39.0144,39.0226,23618.0
2018-07-10 14:40:00,47.88,47.91,47.87,47.91,16189.0,39.0226,39.047,39.0144,39.047,16189.0
2018-07-10 14:45:00,47.91,47.92,47.88,47.9,18760.0,39.047,39.0552,39.0226,39.0389,18760.0
2018-07-10 14:50:00,47.91,47.91,47.86,47.86,19070.0,39.047,39.047,39.0063,39.0063,19070.0
2018-07-10 14:55:00,47.86,47.89,47.86,47.88,18591.0,39.0063,39.0307,39.0063,39.0226,18591.0
2018-07-10 15:00:00,47.87,47.9,47.86,47.9,22861.0,39.0144,39.0389,39.0063,39.0389,22861.0
2018-07-10 15:05:00,47.9,47.9,47.89,47.9,9567.0,39.0389,39.0389,39.0307,39.0389,9567.0
2018-07-10 15:10:00,47.9,47.92,47.87,47.88,30251.0,39.0389,39.0552,39.0144,39.0226,30251.0
2018-07-10 15:15:00,47.87,47.88,47.85,47.86,14041.0,39.0144,39.0226,38.9981,39.0063,14041.0
2018-07-10 15:20:00,47.86,47.87,47.85,47.87,12712.0,39.0063,39.0144,38.9981,39.0144,12712.0
2018-07-10 15:25:00,47.87,47.87,47.83,47.84,32413.0,39.0144,39.0144,38.9818,38.99,32413.0
2018-07-10 15:30:00,47.84,47.97,47.83,47.95,65934.0,38.99,39.0959,38.9818,39.0796,65934.0
2018-07-10 15:35:00,47.95,47.99,47.93,47.95,46815.0,39.0796,39.1122,39.0633,39.0796,46815.0
2018-07-10 15:40:00,47.94,47.95,47.91,47.92,42520.0,39.0715,39.0796,39.047,39.0552,42520.0
2018-07-10 15:45:00,47.91,47.98,47.91,47.97,87203.0,39.047,39.1041,39.047,39.0959,87203.0
2018-07-10 15:50:00,47.98,47.99,47.95,47.96,93472.0,39.1041,39.1122,39.0796,39.0878,93472.0
2018-07-10 15:55:00,47.96,48.01,47.94,47.96,256664.0,39.0878,39.1285,39.0715,39.0878,256664.0
2018-07-11 09:30:00,47.97,48.08,47.86,48.06,105403.0,39.0959,39.1856,39.0063,39.1693,105403.0
2018-07-11 09:35:00,48.06,48.2,48.03,48.15,41429.0,39.1693,39.2834,39.1448,39.2426,41429.0
2018-07-11 09:40:00,48.15,48.17,48.09,48.16,39718.0,39.2426,39.2589,39.1937,39.2508,39718.0
2018-07-11 09:45:00,48.16,48.26,48.04,48.1,67741.0,39.2508,39.3323,39.153,39.2019,67741.0
2018-07-11 09:50:00,48.11,48.15,48.01,48.04,20444.0,39.21,39.2426,39.1285,39.153,20444.0
2018-07-11 09:55:00,48.04,48.04,47.91,47.94,21604.0,39.153,39.153,39.047,39.0715,21604.0
2018-07-11 10:00:00,47.95,48.03,47.93,48.02,24084.0,39.0796,39.1448,39.0633,39.1367,24084.0
2018-07-11 10:05:00,48.11,48.13,48.11,48.12,5462.0,39.21,39.2263,39.21,39.2182,5462.0
2018-07-11 10:10:00,48.12,48.12,48.06,48.11,22644.0,39.2182,39.2182,39.1693,39.21,22644.0
2018-07-11 10:15:00,48.11,48.12,48.06,48.07,26859.0,39.21,39.2182,39.1693,39.1774,26859.0
2018-07-11 10:20:00,48.06,48.13,48.01,48.12,36392.0,39.1693,39.2263,39.1285,39.2182,36392.0
2018-07-11 10:25:00,48.12,48.13,48.08,48.11,61653.0,39.2182,39.2263,39.1856,39.21,61653.0
2018-07-11 10:30:00,48.11,48.12,48.04,48.08,23547.0,39.21,39.2182,39.153,39.1856,23547.0
2018-07-11 10:35:00,48.07,48.13,48.07,48.09,15480.0,39.1774,39.2263,39.1774,39.1937,15480.0
2018-07-11 10:40:00,48.1,48.11,48.04,48.08,14731.0,39.2019,39.21,39.153,39.1856,14731.0
2018-07-11 10:45:00,48.08,48.12,48.06,48.09,20751.0,39.1856,39.2182,39.1693,39.1937,20751.0
2018-07-11 10:50:00,48.09,48.13,48.09,48.11,13642.0,39.1937,39.2263,39.1937,39.21,13642.0
2018-07-11 10:55:00,48.11,48.15,48.09,48.12,21127.0,39.21,39.2426,39.1937,39.2182,21127.0
2018-07-11 11:00:00,48.12,48.21,48.11,48.19,16291.0,39.2182,39.2915,39.21,39.2752,16291.0
2018-07-11 11:05:00,48.19,48.25,48.18,48.21,29789.0,39.2752,39.3241,39.2671,39.2915,29789.0
2018-07-11 11:10:00,48.21,48.22,48.14,48.15,13144.0,39.2915,39.2997,39.2345,39.2426,13144.0
2018-07-11 11:15:00,48.15,48.17,48.1,48.13,21816.0,39.2426,39.2589,39.2019,39.2263,21816.0
2018-07-11 11:20:00,48.13,48.15,48.11,48.12,13919.0,39.2263,39.2426,39.21,39.2182,13919.0
2018-07-11 11:25:00,48.11,48.13,48.08,48.1,11269.0,39.21,39.2263,39.1856,39.2019,11269.0
2018-07-11 11:30:00,48.09,48.11,48.05,48.09,15987.0,39.1937,39.21,39.1611,39.1937,15987.0
2018-07-11 11:35:00,48.09,48.14,48.07,48.13,12972.0,39.1937,39.2345,39.1774,39.2263,12972.0
2018-07-11 11:40:00,48.13,48.13,48.07,48.07,15264.0,39.2263,39.2263,39.1774,39.1774,15264.0
2018-07-11 11:45:00,48.07,48.08,48.04,48.05,10942.0,39.1774,39.1856,39.153,39.1611,10942.0
2018-07-11 11:50:00,48.05,48.06,47.97,47.98,23374.0,39.1611,39.1693,39.0959,39.1041,23374.0
2018-07-11 11:55:00,47.97,47.98,47.9,47.9,17440.0,39.0959,39.1041,39.0389,39.0389,17440.0
2018-07-11 12:00:00,47.9,47.91,47.89,47.91,14459.0,39.0389,39.047,39.0307,39.047,14459.0
2018-07-11 12:05:00,47.91,47.94,47.88,47.9,25211.0,39.047,39.0715,39.0226,39.0389,25211.0
2018-07-11 12:10:00,47.9,47.92,47.88,47.89,26451.0,39.0389,39.0552,39.0226,39.0307,26451.0
2018-07-11 12:15:00,47.9,47.99,47.89,47.94,50835.0,39.0389,39.1122,39.0307,39.0715,50835.0
2018-07-11 12:20:00,47.95,47.95,47.88,47.9,12044.0,39.0796,39.0796,39.0226,39.0389,12044.0
2018-07-11 12:25:00,47.9,47.91,47.86,47.86,6482.0,39.0389,39.047,39.0063,39.0063,6482.0
2018-07-11 12:30:00,47.86,47.91,47.86,47.88,17240.0,39.0063,39.047,39.0063,39.0226,17240.0
2018-07-11 12:35:00,47.88,47.91,47.87,47.91,5710.0,39.0226,39.047,39.0144,39.047,5710.0
2018-07-11 12:40:00,47.91,47.92,47.9,47.9,7604.0,39.047,39.0552,39.0389,39.0389,7604.0
2018-07-11 12:45:00,47.91,47.92,47.9,47.91,14179.0,39.047,39.0552,39.0389,39.047,14179.0
2018-07-11 12:50:00,47.91,47.92,47.9,47.91,9356.0,39.047,39.0552,39.0389,39.047,9356.0
2018-07-11 12:55:00,47.9,47.9,47.85,47.89,9403.0,39.0389,39.0389,38.9981,39.0307,9403.0
2018-07-11 13:00:00,47.88,47.9,47.86,47.86,7208.0,39.0226,39.0389,39.0063,39.0063,7208.0
2018-07-11 13:05:00,47.87,47.88,47.85,47.86,9780.0,39.0144,39.0226,38.9981,39.0063,9780.0
2018-07-11 13:10:00,47.85,47.9,47.84,47.9,15755.0,38.9981,39.0389,38.99,39.0389,15755.0
2018-07-11 13:15:00,47.89,47.91,47.88,47.9,5286.0,39.0307,39.047,39.0226,39.0389,5286.0
2018-07-11 13:20:00,47.9,47.93,47.9,47.91,14196.0,39.0389,39.0633,39.0389,39.047,14196.0
2018-07-11 13:25:00,47.91,47.91,47.89,47.9,7445.0,39.047,39.047,39.0307,39.0389,7445.0
2018-07-11 13:30:00,47.89,47.92,47.87,47.88,16911.0,39.0307,39.0552,39.0144,39.0226,16911.0
2018-07-11 13:35:00,47.87,47.87,47.82,47.84,11104.0,39.0144,39.0144,38.9737,38.99,11104.0
2018-07-11 13:40:00,47.84,47.86,47.84,47.84,27534.0,38.99,39.0063,38.99,38.99,27534.0
2018-07-11 13:45:00,47.85,47.85,47.71,47.8,58160.0,38.9981,38.9981,38.884,38.9574,58160.0
2018-07-11 13:50:00,47.8,47.81,47.76,47.78,21825.0,38.9574,38.9655,38.9248,38.9411,21825.0
2018-07-11 13:55:00,47.77,47.78,47.69,47.71,25440.0,38.9329,38.9411,38.8677,38.884,25440.0
2018-07-11 14:00:00,47.7,47.77,47.68,47.76,29158.0,38.8759,38.9329,38.8596,38.9248,29158.0
2018-07-11 14:05:00,47.77,47.78,47.73,47.74,11011.0,38.9329,38.9411,38.9003,38.9085,11011.0
2018-07-11 14:10:00,47.74,47.79,47.72,47.78,22027.0,38.9085,38.9492,38.8922,38.9411,22027.0
2018-07-11 14:15:00,47.78,47.79,47.74,47.75,32379.0,38.9411,38.9492,38.9085,38.9166,32379.0
2018-07-11 14:20:00,47.75,47.79,47.74,47.78,19699.0,38.9166,38.9492,38.9085,38.9411,19699.0
2018-07-11 14:25:00,47.78,47.79,47.77,47.77,12663.0,38.9411,38.9492,38.9329,38.9329,12663.0
2018-07-11 14:30:00,47.78,47.79,47.76,47.79,18577.0,38.9411,38.9492,38.9248,38.9492,18577.0
2018-07-11 14:35:00,47.78,47.8,47.77,47.8,22324.0,38.9411,38.9574,38.9329,38.9574,22324.0
2018-07-11 14:40:00,47.8,47.86,47.78,47.86,18857.0,38.9574,39.0063,38.9411,39.0063,18857.0
2018-07-11 14:45:00,47.85,47.86,47.81,47.82,16974.0,38.9981,39.0063,38.9655,38.9737,16974.0
2018-07-11 14:50:00,47.83,47.83,47.8,47.82,20294.0,38.9818,38.9818,38.9574,38.9737,20294.0
2018-07-11 14:55:00,47.82,47.84,47.81,47.84,12407.0,38.9737,38.99,38.9655,38.99,12407.0
2018-07-11 15:00:00,47.84,47.87,47.83,47.87,25786.0,38.99,39.0144,38.9818,39.0144,25786.0
2018-07-11 15:05:00,47.87,47.91,47.86,47.88,21710.0,39.0144,39.047,39.0063,39.0226,21710.0
2018-07-11 15:10:00,47.89,47.9,47.86,47.9,25963.0,39.0307,39.0389,39.0063,39.0389,25963.0
2018-07-11 15:15:00,47.9,47.91,47.88,47.89,52983.0,39.0389,39.047,39.0226,39.0307,52983.0
2018-07-11 15:20:00,47.9,47.92,47.88,47.92,36239.0,39.0389,39.0552,39.0226,39.0552,36239.0
2018-07-11 15:25:00,47.92,47.95,47.88,47.92,38220.0,39.0552,39.0796,39.0226,39.0552,38220.0
2018-07-11 15:30:00,47.93,47.94,47.89,47.91,37192.0,39.0633,39.0715,39.0307,39.047,37192.0
2018-07-11 15:35:00,47.91,47.93,47.88,47.89,39993.0,39.047,39.0633,39.0226,39.0307,39993.0
2018-07-11 15:40:00,47.88,47.89,47.86,47.88,48738.0,39.0226,39.0307,39.0063,39.0226,48738.0
2018-07-11 15:45:00,47.88,47.9,47.87,47.89,62372.0,39.0226,39.0389,39.0144,39.0307,62372.0
2018-07-11 15:50:00,47.88,47.88,47.83,47.86,76635.0,39.0226,39.0226,38.9818,39.0063,76635.0
2018-07-11 15:55:00,47.85,47.87,47.83,47.84,141867.0,38.9981,39.0144,38.9818,38.99,141867.0
2018-07-12 09:30:00,48.0,48.16,47.94,48.12,85204.0,39.1204,39.2508,39.0715,39.2182,85204.0
2018-07-12 09:35:00,48.09,48.1,47.97,48.01,12509.0,39.1937,39.2019,39.0959,39.1285,12509.0
2018-07-12 09:40:00,48.01,48.01,47.95,47.96,25941.0,39.1285,39.1285,39.0796,39.0878,25941.0
2018-07-12 09:45:00,47.96,48.06,47.94,48.06,25511.0,39.0878,39.1693,39.0715,39.1693,25511.0
2018-07-12 09:50:00,48.05,48.08,47.99,47.99,13179.0,39.1611,39.1856,39.1122,39.1122,13179.0
2018-07-12 09:55:00,48.0,48.06,47.98,48.05,19428.0,39.1204,39.1693,39.1041,39.1611,19428.0
2018-07-12 10:00:00,48.04,48.2,48.03,48.16,43870.0,39.153,39.2834,39.1448,39.2508,43870.0
2018-07-12 10:05:00,48.17,48.19,48.12,48.13,19983.0,39.2589,39.2752,39.2182,39.2263,19983.0
2018-07-12 10:10:00,48.14,48.14,48.1,48.13,21257.0,39.2345,39.2345,39.2019,39.2263,21257.0
2018-07-12 10:15:00,48.14,48.15,48.01,48.02,23822.0,39.2345,39.2426,39.1285,39.1367,23822.0
2018-07-12 10:20:00,48.02,48.02,47.93,48.0,20255.0,39.1367,39.1367,39.0633,39.1204,20255.0
2018-07-12 10:25:00,47.99,48.03,47.97,48.02,14330.0,39.1122,39.1448,39.0959,39.1367,14330.0
2018-07-12 10:30:00,48.03,48.06,47.96,47.96,21076.0,39.1448,39.1693,39.0878,39.0878,21076.0
2018-07-12 10:35:00,47.96,47.97,47.87,47.91,27299.0,39.0878,39.0959,39.0144,39.047,27299.0
2018-07-12 10:40:00,47.92,47.96,47.9,47.91,16504.0,39.0552,39.0878,39.0389,39.047,16504.0
2018-07-12 10:45:00,47.9,47.94,47.86,47.87,27238.0,39.0389,39.0715,39.0063,39.0144,27238.0
2018-07-12 10:50:00,47.88,47.97,47.87,47.92,17738.0,39.0226,39.0959,39.0144,39.0552,17738.0
2018-07-12 10:55:00,47.92,47.93,47.86,47.92,16427.0,39.0552,39.0633,39.0063,39.0552,16427.0
2018-07-12 11:00:00,47.92,47.94,47.91,47.94,16187.0,39.0552,39.0715,39.047,39.0715,16187.0
2018-07-12 11:05:00,47.95,48.01,47.94,48.01,10336.0,39.0796,39.1285,39.0715,39.1285,10336.0
2018-07-12 11:10:00,48.01,48.07,48.01,48.04,17311.0,39.1285,39.1774,39.1285,39.153,17311.0
2018-07-12 11:15:00,48.03,48.05,47.97,47.97,20343.0,39.1448,39.1611,39.0959,39.0959,20343.0
2018-07-12 11:20:00,47.98,48.04,47.98,48.01,18734.0,39.1041,39.153,39.1041,39.1285,18734.0
2018-07-12 11:25:00,48.02,48.02,47.95,48.0,46757.0,39.1367,39.1367,39.0796,39.1204,46757.0
2018-07-12 11:30:00,48.0,48.07,48.0,48.05,20611.0,39.1204,39.1774,39.1204,39.1611,20611.0
2018-07-12 11:35:00,48.05,48.06,47.96,48.03,17706.0,39.1611,39.1693,39.0878,39.1448,17706.0
2018-07-12 11:40:00,48.03,48.07,48.01,48.07,15817.0,39.1448,39.1774,39.1285,39.1774,15817.0
2018-07-12 11:45:00,48.07,48.07,48.02,48.02,11824.0,39.1774,39.1774,39.1367,39.1367,11824.0
2018-07-12 11:50:00,48.02,48.04,48.01,48.01,9814.0,39.1367,39.153,39.1285,39.1285,9814.0
2018-07-12 11:55:00,48.02,48.02,47.99,48.0,13167.0,39.1367,39.1367,39.1122,39.1204,13167.0
2018-07-12 12:00:00,48.0,48.02,48.0,48.01,9775.0,39.1204,39.1367,39.1204,39.1285,9775.0
2018-07-12 12:05:00,48.0,48.01,47.97,47.97,12674.0,39.1204,39.1285,39.0959,39.0959,12674.0
2018-07-12 12:10:00,47.98,48.01,47.97,47.99,18219.0,39.1041,39.1285,39.0959,39.1122,18219.0
2018-07-12 12:15:00,48.0,48.0,47.98,48.0,13960.0,39.1204,39.1204,39.1041,39.1204,13960.0
2018-07-12 12:20:00,48.0,48.06,47.99,48.04,26932.0,39.1204,39.1693,39.1122,39.153,26932.0
2018-07-12 12:25:00,48.04,48.04,48.0,48.0,8821.0,39.153,39.153,39.1204,39.1204,8821.0
2018-07-12 12:30:00,48.0,48.06,48.0,48.05,13998.0,39.1204,39.1693,39.1204,39.1611,13998.0
2018-07-12 12:35:00,48.05,48.07,48.04,48.04,21224.0,39.1611,39.1774,39.153,39.153,21224.0
2018-07-12 12:40:00,48.05,48.05,47.97,48.0,27440.0,39.1611,39.1611,39.0959,39.1204,27440.0
2018-07-12 12:45:00,48.0,48.02,47.99,48.01,14124.0,39.1204,39.1367,39.1122,39.1285,14124.0
2018-07-12 12:50:00,48.01,48.02,48.01,48.02,5949.0,39.1285,39.1367,39.1285,39.1367,5949.0
2018-07-12 12:55:00,48.01,48.09,48.01,48.08,52719.0,39.1285,39.1937,39.1285,39.1856,52719.0
2018-07-12 13:00:00,48.08,48.09,48.04,48.04,26469.0,39.1856,39.1937,39.153,39.153,26469.0
2018-07-12 13:05:00,48.03,48.05,47.96,47.97,27967.0,39.1448,39.1611,39.0878,39.0959,27967.0
2018-07-12 13:10:00,47.97,47.98,47.92,47.95,25016.0,39.0959,39.1041,39.0552,39.0796,25016.0
2018-07-12 13:15:00,47.95,47.97,47.85,47.86,29059.0,39.0796,39.0959,38.9981,39.0063,29059.0
2018-07-12 13:20:00,47.87,47.89,47.82,47.84,39461.0,39.0144,39.0307,38.9737,38.99,39461.0
2018-07-12 13:25:00,47.84,47.85,47.74,47.82,55118.0,38.99,38.9981,38.9085,38.9737,55118.0
2018-07-12 13:30:00,47.81,47.83,47.78,47.79,29013.0,38.9655,38.9818,38.9411,38.9492,29013.0
2018-07-12 13:35:00,47.8,47.86,47.79,47.86,14926.0,38.9574,39.0063,38.9492,39.0063,14926.0
2018-07-12 13:40:00,47.86,47.86,47.79,47.83,15524.0,39.0063,39.0063,38.9492,38.9818,15524.0
2018-07-12 13:45:00,47.83,47.87,47.82,47.87,13168.0,38.9818,39.0144,38.9737,39.0144,13168.0
2018-07-12 13:50:00,47.88,47.9,47.85,47.87,23901.0,39.0226,39.0389,38.9981,39.0144,23901.0
2018-07-12 13:55:00,47.87,47.88,47.84,47.85,25314.0,39.0144,39.0226,38.99,38.9981,25314.0
2018-07-12 14:00:00,47.86,47.87,47.84,47.86,11445.0,39.0063,39.0144,38.99,39.0063,11445.0
2018-07-12 14:05:00,47.87,47.89,47.83,47.89,26444.0,39.0144,39.0307,38.9818,39.0307,26444.0
2018-07-12 14:10:00,47.89,47.9,47.86,47.87,12870.0,39.0307,39.0389,39.0063,39.0144,12870.0
2018-07-12 14:15:00,47.87,47.9,47.84,47.87,28677.0,39.0144,39.0389,38.99,39.0144,28677.0
2018-07-12 14:20:00,47.87,47.88,47.81,47.84,23220.0,39.0144,39.0226,38.9655,38.99,23220.0
2018-07-12 14:25:00,47.83,47.84,47.8,47.8,19252.0,38.9818,38.99,38.9574,38.9574,19252.0
2018-07-12 14:30:00,47.79,47.84,47.79,47.84,11635.0,38.9492,38.99,38.9492,38.99,11635.0
2018-07-12 14:35:00,47.84,47.85,47.8,47.84,23644.0,38.99,38.9981,38.9574,38.99,23644.0
2018-07-12 14:40:00,47.84,47.86,47.83,47.84,4710.0,38.99,39.0063,38.9818,38.99,4710.0
2018-07-12 14:45:00,47.84,47.86,47.84,47.84,19824.0,38.99,39.0063,38.99,38.99,19824.0
2018-07-12 14:50:00,47.85,47.87,47.84,47.85,12713.0,38.9981,39.0144,38.99,38.9981,12713.0
2018-07-12 14:55:00,47.85,47.86,47.79,47.83,23010.0,38.9981,39.0063,38.9492,38.9818,23010.0
2018-07-12 15:00:00,47.83,47.88,47.83,47.87,19869.0,38.9818,39.0226,38.9818,39.0144,19869.0
2018-07-12 15:05:00,47.87,47.88,47.83,47.85,16587.0,39.0144,39.0226,38.9818,38.9981,16587.0
2018-07-12 15:10:00,47.85,47.87,47.82,47.87,18817.0,38.9981,39.0144,38.9737,39.0144,18817.0
2018-07-12 15:15:00,47.87,47.9,47.86,47.89,17416.0,39.0144,39.0389,39.0063,39.0307,17416.0
2018-07-12 15:20:00,47.89,47.89,47.81,47.81,36479.0,39.0307,39.0307,38.9655,38.9655,36479.0
2018-07-12 15:25:00,47.82,47.93,47.81,47.91,26696.0,38.9737,39.0633,38.9655,39.047,26696.0
2018-07-12 15:30:00,47.91,47.92,47.86,47.89,54206.0,39.047,39.0552,39.0063,39.0307,54206.0
2018-07-12 15:35:00,47.88,47.91,47.87,47.89,46635.0,39.0226,39.047,39.0144,39.0307,46635.0
2018-07-12 15:40:00,47.89,47.92,47.87,47.92,49129.0,39.0307,39.0552,39.0144,39.0552,49129.0
2018-07-12 15:45:00,47.91,47.93,47.86,47.87,63134.0,39.047,39.0633,39.0063,39.0144,63134.0
2018-07-12 15:50:00,47.86,47.89,47.85,47.88,74223.0,39.0063,39.0307,38.9981,39.0226,74223.0
2018-07-12 15:55:00,47.88,47.9,47.86,47.89,220199.0,39.0226,39.0389,39.0063,39.0307,220199.0
2018-07-13 09:30:00,47.5,47.58,47.17,47.5,100868.0,38.7129,38.7781,38.4439,38.7129,100868.0
2018-07-13 09:35:00,47.48,47.56,47.42,47.44,20090.0,38.6966,38.7618,38.6477,38.664,20090.0
2018-07-13 09:40:00,47.44,47.58,47.42,47.58,19535.0,38.664,38.7781,38.6477,38.7781,19535.0
2018-07-13 09:45:00,47.57,47.71,47.56,47.57,48756.0,38.7699,38.884,38.7618,38.7699,48756.0
2018-07-13 09:50:00,47.58,47.61,47.56,47.59,15921.0,38.7781,38.8025,38.7618,38.7862,15921.0
2018-07-13 09:55:00,47.58,47.73,47.57,47.69,15176.0,38.7781,38.9003,38.7699,38.8677,15176.0
2018-07-13 10:00:00,47.72,47.79,47.69,47.76,12989.0,38.8922,38.9492,38.8677,38.9248,12989.0
2018-07-13 10:05:00,47.75,47.82,47.65,47.68,27616.0,38.9166,38.9737,38.8351,38.8596,27616.0
2018-07-13 10:10:00,47.66,47.69,47.64,47.65,26431.0,38.8433,38.8677,38.827,38.8351,26431.0
2018-07-13 10:15:00,47.65,47.76,47.65,47.75,11124.0,38.8351,38.9248,38.8351,38.9166,11124.0
2018-07-13 10:20:00,47.75,47.76,47.68,47.69,15652.0,38.9166,38.9248,38.8596,38.8677,15652.0
2018-07-13 10:25:00,47.68,47.71,47.66,47.69,19631.0,38.8596,38.884,38.8433,38.8677,19631.0
2018-07-13 10:30:00,47.69,47.71,47.63,47.69,31625.0,38.8677,38.884,38.8188,38.8677,31625.0
2018-07-13 10:35:00,47.68,47.77,47.66,47.76,14926.0,38.8596,38.9329,38.8433,38.9248,14926.0
2018-07-13 10:40:00,47.76,47.8,47.76,47.79,17966.0,38.9248,38.9574,38.9248,38.9492,17966.0
2018-07-13 10:45:00,47.79,47.84,47.78,47.83,13982.0,38.9492,38.99,38.9411,38.9818,13982.0
2018-07-13 10:50:00,47.83,47.84,47.77,47.78,25446.0,38.9818,38.99,38.9329,38.9411,25446.0
2018-07-13 10:55:00,47.78,47.8,47.78,47.8,9446.0,38.9411,38.9574,38.9411,38.9574,9446.0
2018-07-13 11:00:00,47.8,47.81,47.79,47.8,6638.0,38.9574,38.9655,38.9492,38.9574,6638.0
2018-07-13 11:05:00,47.79,47.82,47.76,47.77,29716.0,38.9492,38.9737,38.9248,38.9329,29716.0
2018-07-13 11:10:00,47.77,47.77,47.72,47.73,10096.0,38.9329,38.9329,38.8922,38.9003,10096.0
2018-07-13 11:15:00,47.73,47.74,47.69,47.69,7241.0,38.9003,38.9085,38.8677,38.8677,7241.0
2018-07-13 11:20:00,47.7,47.77,47.69,47.73,13023.0,38.8759,38.9329,38.8677,38.9003,13023.0
2018-07-13 11:25:00,47.74,47.75,47.73,47.73,9126.0,38.9085,38.9166,38.9003,38.9003,9126.0
2018-07-13 11:30:00,47.73,47.8,47.72,47.72,55076.0,38.9003,38.9574,38.8922,38.8922,55076.0
2018-07-13 11:35:00,47.72,47.79,47.71,47.78,13209.0,38.8922,38.9492,38.884,38.9411,13209.0
2018-07-13 11:40:00,47.78,47.8,47.73,47.8,14167.0,38.9411,38.9574,38.9003,38.9574,14167.0
2018-07-13 11:45:00,47.8,47.81,47.72,47.75,13335.0,38.9574,38.9655,38.8922,38.9166,13335.0
2018-07-13 11:50:00,47.75,47.75,47.71,47.72,8185.0,38.9166,38.9166,38.884,38.8922,8185.0
2018-07-13 11:55:00,47.72,47.76,47.7,47.74,15168.0,38.8922,38.9248,38.8759,38.9085,15168.0
2018-07-13 12:00:00,47.75,47.76,47.73,47.73,14732.0,38.9166,38.9248,38.9003,38.9003,14732.0
2018-07-13 12:05:00,47.73,47.74,47.73,47.73,3125.0,38.9003,38.9085,38.9003,38.9003,3125.0
2018-07-13 12:10:00,47.73,47.74,47.71,47.74,14385.0,38.9003,38.9085,38.884,38.9085,14385.0
2018-07-13 12:15:00,47.73,47.75,47.71,47.75,5523.0,38.9003,38.9166,38.884,38.9166,5523.0
2018-07-13 12:20:00,47.75,47.78,47.74,47.76,9733.0,38.9166,38.9411,38.9085,38.9248,9733.0
2018-07-13 12:25:00,47.76,47.79,47.75,47.79,7800.0,38.9248,38.9492,38.9166,38.9492,7800.0
2018-07-13 12:30:00,47.79,47.79,47.77,47.77,4577.0,38.9492,38.9492,38.9329,38.9329,4577.0
2018-07-13 12:35:00,47.77,47.79,47.77,47.78,6925.0,38.9329,38.9492,38.9329,38.9411,6925.0
2018-07-13 12:40:00,47.79,47.81,47.78,47.8,9263.0,38.9492,38.9655,38.9411,38.9574,9263.0
2018-07-13 12:45:00,47.8,47.81,47.8,47.8,4282.0,38.9574,38.9655,38.9574,38.9574,4282.0
2018-07-13 12:50:00,47.81,47.81,47.78,47.81,10474.0,38.9655,38.9655,38.9411,38.9655,10474.0
2018-07-13 12:55:00,47.8,47.82,47.8,47.82,6673.0,38.9574,38.9737,38.9574,38.9737,6673.0
2018-07-13 13:00:00,47.81,47.81,47.78,47.8,6726.0,38.9655,38.9655,38.9411,38.9574,6726.0
2018-07-13 13:05:00,47.8,47.81,47.79,47.8,5160.0,38.9574,38.9655,38.9492,38.9574,5160.0
2018-07-13 13:10:00,47.8,47.8,47.76,47.77,8695.0,38.9574,38.9574,38.9248,38.9329,8695.0
2018-07-13 13:15:00,47.77,47.78,47.76,47.77,10196.0,38.9329,38.9411,38.9248,38.9329,10196.0
2018-07-13 13:20:00,47.78,47.79,47.77,47.78,5815.0,38.9411,38.9492,38.9329,38.9411,5815.0
2018-07-13 13:25:00,47.78,47.79,47.76,47.76,10983.0,38.9411,38.9492,38.9248,38.9248,10983.0
2018-07-13 13:30:00,47.76,47.77,47.73,47.73,6163.0,38.9248,38.9329,38.9003,38.9003,6163.0
2018-07-13 13:35:00,47.72,47.74,47.71,47.72,10439.0,38.8922,38.9085,38.884,38.8922,10439.0
2018-07-13 13:40:00,47.71,47.71,47.67,47.69,8806.0,38.884,38.884,38.8514,38.8677,8806.0
2018-07-13 13:45:00,47.69,47.69,47.64,47.65,8531.0,38.8677,38.8677,38.827,38.8351,8531.0
2018-07-13 13:50:00,47.66,47.67,47.65,47.66,10365.0,38.8433,38.8514,38.8351,38.8433,10365.0
2018-07-13 13:55:00,47.66,47.69,47.64,47.68,10930.0,38.8433,38.8677,38.827,38.8596,10930.0
2018-07-13 14:00:00,47.69,47.69,47.64,47.64,16871.0,38.8677,38.8677,38.827,38.827,16871.0
2018-07-13 14:05:00,47.65,47.67,47.64,47.66,12158.0,38.8351,38.8514,38.827,38.8433,12158.0
2018-07-13 14:10:00,47.67,47.71,47.66,47.7,100927.0,38.8514,38.884,38.8433,38.8759,100927.0
2018-07-13 14:15:00,47.7,47.7,47.65,47.68,23547.0,38.8759,38.8759,38.8351,38.8596,23547.0
2018-07-13 14:20:00,47.68,47.73,47.67,47.71,18745.0,38.8596,38.9003,38.8514,38.884,18745.0
2018-07-13 14:25:00,47.71,47.71,47.7,47.71,7577.0,38.884,38.884,38.8759,38.884,7577.0
2018-07-13 14:30:00,47.7,47.71,47.69,47.7,13210.0,38.8759,38.884,38.8677,38.8759,13210.0
2018-07-13 14:35:00,47.7,47.7,47.64,47.64,12548.0,38.8759,38.8759,38.827,38.827,12548.0
2018-07-13 14:40:00,47.64,47.68,47.64,47.68,16651.0,38.827,38.8596,38.827,38.8596,16651.0
2018-07-13 14:45:00,47.68,47.68,47.59,47.59,15940.0,38.8596,38.8596,38.7862,38.7862,15940.0
2018-07-13 14:50:00,47.59,47.6,47.57,47.57,9620.0,38.7862,38.7944,38.7699,38.7699,9620.0
2018-07-13 14:55:00,47.58,47.6,47.57,47.59,14201.0,38.7781,38.7944,38.7699,38.7862,14201.0
2018-07-13 15:00:00,47.59,47.62,47.59,47.6,21206.0,38.7862,38.8107,38.7862,38.7944,21206.0
2018-07-13 15:05:00,47.6,47.64,47.59,47.64,18128.0,38.7944,38.827,38.7862,38.827,18128.0
2018-07-13 15:10:00,47.64,47.64,47.55,47.56,20122.0,38.827,38.827,38.7536,38.7618,20122.0
2018-07-13 15:15:00,47.55,47.57,47.53,47.54,38182.0,38.7536,38.7699,38.7373,38.7455,38182.0
2018-07-13 15:20:00,47.54,47.54,47.5,47.54,31396.0,38.7455,38.7455,38.7129,38.7455,31396.0
2018-07-13 15:25:00,47.54,47.54,47.44,47.44,27345.0,38.7455,38.7455,38.664,38.664,27345.0
2018-07-13 15:30:00,47.44,47.5,47.44,47.48,37308.0,38.664,38.7129,38.664,38.6966,37308.0
2018-07-13 15:35:00,47.48,47.55,47.48,47.55,40626.0,38.6966,38.7536,38.6966,38.7536,40626.0
2018-07-13 15:40:00,47.55,47.6,47.54,47.59,102647.0,38.7536,38.7944,38.7455,38.7862,102647.0
2018-07-13 15:45:00,47.6,47.62,47.52,47.55,87462.0,38.7944,38.8107,38.7292,38.7536,87462.0
2018-07-13 15:50:00,47.55,47.56,47.45,47.47,119286.0,38.7536,38.7618,38.6721,38.6884,119286.0
2018-07-13 15:55:00,47.47,47.58,47.42,47.56,235256.0,38.6884,38.7781,38.6477,38.7618,235256.0
2018-07-16 09:30:00,47.59,47.65,47.52,47.52,37313.0,38.7862,38.8351,38.7292,38.7292,37313.0
2018-07-16 09:35:00,47.52,47.52,47.37,47.4,20698.0,38.7292,38.7292,38.6069,38.6314,20698.0
2018-07-16 09:40:00,47.4,47.4,47.31,47.34,12857.0,38.6314,38.6314,38.558,38.5825,12857.0
2018-07-16 09:45:00,47.36,47.36,47.24,47.26,19897.0,38.5988,38.5988,38.501,38.5173,19897.0
2018-07-16 09:50:00,47.25,47.32,47.25,47.26,10985.0,38.5091,38.5662,38.5091,38.5173,10985.0
2018-07-16 09:55:00,47.27,47.31,47.26,47.28,7780.0,38.5254,38.558,38.5173,38.5336,7780.0
2018-07-16 10:00:00,47.28,47.33,47.27,47.29,7646.0,38.5336,38.5743,38.5254,38.5417,7646.0
2018-07-16 10:05:00,47.28,47.32,47.23,47.25,19069.0,38.5336,38.5662,38.4928,38.5091,19069.0
2018-07-16 10:10:00,47.26,47.27,47.22,47.27,33581.0,38.5173,38.5254,38.4847,38.5254,33581.0
2018-07-16 10:15:00,47.27,47.27,47.2,47.24,13245.0,38.5254,38.5254,38.4684,38.501,13245.0
2018-07-16 10:20:00,47.27,47.3,47.23,47.29,10392.0,38.5254,38.5499,38.4928,38.5417,10392.0
2018-07-16 10:25:00,47.3,47.32,47.28,47.31,12327.0,38.5499,38.5662,38.5336,38.558,12327.0
2018-07-16 10:30:00,47.3,47.31,47.24,47.25,9830.0,38.5499,38.558,38.501,38.5091,9830.0
2018-07-16 10:35:00,47.24,47.26,47.21,47.26,22636.0,38.501,38.5173,38.4765,38.5173,22636.0
2018-07-16 10:40:00,47.26,47.28,47.2,47.21,27573.0,38.5173,38.5336,38.4684,38.4765,27573.0
2018-07-16 10:45:00,47.2,47.32,47.19,47.3,52986.0,38.4684,38.5662,38.4602,38.5499,52986.0
2018-07-16 10:50:00,47.3,47.32,47.26,47.29,34121.0,38.5499,38.5662,38.5173,38.5417,34121.0
2018-07-16 10:55:00,47.28,47.28,47.23,47.23,20948.0,38.5336,38.5336,38.4928,38.4928,20948.0
2018-07-16 11:00:00,47.23,47.26,47.18,47.18,10690.0,38.4928,38.5173,38.4521,38.4521,10690.0
2018-07-16 11:05:00,47.17,47.27,47.17,47.23,10921.0,38.4439,38.5254,38.4439,38.4928,10921.0
2018-07-16 11:10:00,47.23,47.24,47.18,47.2,11465.0,38.4928,38.501,38.4521,38.4684,11465.0
2018-07-16 11:15:00,47.2,47.23,47.16,47.18,18384.0,38.4684,38.4928,38.4358,38.4521,18384.0
2018-07-16 11:20:00,47.19,47.21,47.16,47.21,13109.0,38.4602,38.4765,38.4358,38.4765,13109.0
2018-07-16 11:25:00,47.22,47.24,47.21,47.23,19709.0,38.4847,38.501,38.4765,38.4928,19709.0
2018-07-16 11:30:00,47.23,47.24,47.18,47.18,10885.0,38.4928,38.501,38.4521,38.4521,10885.0
2018-07-16 11:35:00,47.18,47.2,47.14,47.14,15610.0,38.4521,38.4684,38.4195,38.4195,15610.0
2018-07-16 11:40:00,47.14,47.16,47.13,47.14,12275.0,38.4195,38.4358,38.4113,38.4195,12275.0
2018-07-16 11:45:00,47.14,47.21,47.12,47.19,19605.0,38.4195,38.4765,38.4032,38.4602,19605.0
2018-07-16 11:50:00,47.19,47.22,47.18,47.21,9754.0,38.4602,38.4847,38.4521,38.4765,9754.0
2018-07-16 11:55:00,47.2,47.22,47.16,47.21,21801.0,38.4684,38.4847,38.4358,38.4765,21801.0
2018-07-16 12:00:00,47.22,47.22,47.2,47.2,10159.0,38.4847,38.4847,38.4684,38.4684,10159.0
2018-07-16 12:05:00,47.21,47.21,47.18,47.18,12788.0,38.4765,38.4765,38.4521,38.4521,12788.0
2018-07-16 12:10:00,47.19,47.2,47.17,47.2,15239.0,38.4602,38.4684,38.4439,38.4684,15239.0
2018-07-16 12:15:00,47.2,47.24,47.19,47.23,23908.0,38.4684,38.501,38.4602,38.4928,23908.0
2018-07-16 12:20:00,47.23,47.24,47.22,47.23,19635.0,38.4928,38.501,38.4847,38.4928,19635.0
2018-07-16 12:25:00,47.23,47.25,47.22,47.23,11994.0,38.4928,38.5091,38.4847,38.4928,11994.0
2018-07-16 12:30:00,47.24,47.25,47.23,47.23,7398.0,38.501,38.5091,38.4928,38.4928,7398.0
2018-07-16 12:35:00,47.23,47.24,47.19,47.21,11372.0,38.4928,38.501,38.4602,38.4765,11372.0
2018-07-16 12:40:00,47.22,47.26,47.22,47.26,6501.0,38.4847,38.5173,38.4847,38.5173,6501.0
2018-07-16 12:45:00,47.25,47.28,47.23,47.26,29293.0,38.5091,38.5336,38.4928,38.5173,29293.0
2018-07-16 12:50:00,47.26,47.27,47.25,47.26,17677.0,38.5173,38.5254,38.5091,38.5173,17677.0
2018-07-16 12:55:00,47.25,47.25,47.2,47.21,27287.0,38.5091,38.5091,38.4684,38.4765,27287.0
2018-07-16 13:00:00,47.22,47.22,47.18,47.18,6828.0,38.4847,38.4847,38.4521,38.4521,6828.0
2018-07-16 13:05:00,47.19,47.2,47.16,47.19,33966.0,38.4602,38.4684,38.4358,38.4602,33966.0
2018-07-16 13:10:00,47.19,47.19,47.16,47.16,21143.0,38.4602,38.4602,38.4358,38.4358,21143.0
2018-07-16 13:15:00,47.17,47.17,47.14,47.14,19372.0,38.4439,38.4439,38.4195,38.4195,19372.0
2018-07-16 13:20:00,47.15,47.16,47.12,47.13,30738.0,38.4276,38.4358,38.4032,38.4113,30738.0
2018-07-16 13:25:00,47.13,47.14,47.1,47.11,13206.0,38.4113,38.4195,38.3869,38.395,13206.0
2018-07-16 13:30:00,47.12,47.13,47.05,47.05,69516.0,38.4032,38.4113,38.3461,38.3461,69516.0
2018-07-16 13:35:00,47.06,47.13,47.06,47.1,25780.0,38.3543,38.4113,38.3543,38.3869,25780.0
2018-07-16 13:40:00,47.09,47.1,47.05,47.08,21862.0,38.3787,38.3869,38.3461,38.3706,21862.0
2018-07-16 13:45:00,47.08,47.1,47.04,47.05,15746.0,38.3706,38.3869,38.338,38.3461,15746.0
2018-07-16 13:50:00,47.05,47.08,47.02,47.05,13652.0,38.3461,38.3706,38.3217,38.3461,13652.0
2018-07-16 13:55:00,47.05,47.06,46.97,47.04,40489.0,38.3461,38.3543,38.2809,38.338,40489.0
2018-07-16 14:00:00,47.04,47.08,47.04,47.05,18215.0,38.338,38.3706,38.338,38.3461,18215.0
2018-07-16 14:05:00,47.06,47.08,47.04,47.04,25288.0,38.3543,38.3706,38.338,38.338,25288.0
2018-07-16 14:10:00,47.05,47.05,47.0,47.03,28992.0,38.3461,38.3461,38.3054,38.3298,28992.0
2018-07-16 14:15:00,47.03,47.05,46.99,47.03,28411.0,38.3298,38.3461,38.2972,38.3298,28411.0
2018-07-16 14:20:00,47.03,47.05,47.01,47.02,25256.0,38.3298,38.3461,38.3135,38.3217,25256.0
2018-07-16 14:25:00,47.02,47.04,47.0,47.04,16569.0,38.3217,38.338,38.3054,38.338,16569.0
2018-07-16 14:30:00,47.04,47.04,46.98,46.99,18084.0,38.338,38.338,38.2891,38.2972,18084.0
2018-07-16 14:35:00,46.99,47.03,46.99,47.01,35422.0,38.2972,38.3298,38.2972,38.3135,35422.0
2018-07-16 14:40:00,47.01,47.01,46.97,46.99,23143.0,38.3135,38.3135,38.2809,38.2972,23143.0
2018-07-16 14:45:00,47.0,47.02,46.97,46.99,14041.0,38.3054,38.3217,38.2809,38.2972,14041.0
2018-07-16 14:50:00,47.0,47.01,46.97,47.01,12315.0,38.3054,38.3135,38.2809,38.3135,12315.0
2018-07-16 14:55:00,47.01,47.01,46.96,47.01,18095.0,38.3135,38.3135,38.2728,38.3135,18095.0
2018-07-16 15:00:00,47.0,47.02,46.99,47.0,24003.0,38.3054,38.3217,38.2972,38.3054,24003.0
2018-07-16 15:05:00,47.0,47.07,46.99,47.07,27709.0,38.3054,38.3624,38.2972,38.3624,27709.0
2018-07-16 15:10:00,47.07,47.1,47.01,47.06,129143.0,38.3624,38.3869,38.3135,38.3543,129143.0
2018-07-16 15:15:00,47.05,47.1,47.03,47.08,152647.0,38.3461,38.3869,38.3298,38.3706,152647.0
2018-07-16 15:20:00,47.08,47.2,47.03,47.18,87284.0,38.3706,38.4684,38.3298,38.4521,87284.0
2018-07-16 15:25:00,47.18,47.2,47.12,47.12,29901.0,38.4521,38.4684,38.4032,38.4032,29901.0
2018-07-16 15:30:00,47.13,47.16,47.09,47.15,45769.0,38.4113,38.4358,38.3787,38.4276,45769.0
2018-07-16 15:35:00,47.15,47.18,47.11,47.16,48355.0,38.4276,38.4521,38.395,38.4358,48355.0
2018-07-16 15:40:00,47.17,47.18,47.13,47.14,47083.0,38.4439,38.4521,38.4113,38.4195,47083.0
2018-07-16 15:45:00,47.14,47.17,47.11,47.15,68429.0,38.4195,38.4439,38.395,38.4276,68429.0
2018-07-16 15:50:00,47.14,47.18,47.14,47.18,70770.0,38.4195,38.4521,38.4195,38.4521,70770.0
2018-07-16 15:55:00,47.17,47.19,47.11,47.17,221812.0,38.4439,38.4602,38.395,38.4439,221812.0
2018-07-17 09:30:00,47.19,47.41,47.12,47.28,57240.0,38.4602,38.6395,38.4032,38.5336,57240.0
2018-07-17 09:35:00,47.3,47.61,47.29,47.57,106060.0,38.5499,38.8025,38.5417,38.7699,106060.0
2018-07-17 09:40:00,47.57,47.57,47.37,47.41,55453.0,38.7699,38.7699,38.6069,38.6395,55453.0
2018-07-17 09:45:00,47.4,47.49,47.4,47.49,23557.0,38.6314,38.7047,38.6314,38.7047,23557.0
2018-07-17 09:50:00,47.48,47.48,47.36,47.36,20046.0,38.6966,38.6966,38.5988,38.5988,20046.0
2018-07-17 09:55:00,47.36,47.41,47.35,47.37,14252.0,38.5988,38.6395,38.5906,38.6069,14252.0
2018-07-17 10:00:00,47.37,47.57,47.37,47.49,39182.0,38.6069,38.7699,38.6069,38.7047,39182.0
2018-07-17 10:05:00,47.49,47.49,47.33,47.35,61243.0,38.7047,38.7047,38.5743,38.5906,61243.0
2018-07-17 10:10:00,47.34,47.45,47.34,47.44,34276.0,38.5825,38.6721,38.5825,38.664,34276.0
2018-07-17 10:15:00,47.46,47.61,47.45,47.6,30075.0,38.6803,38.8025,38.6721,38.7944,30075.0
2018-07-17 10:20:00,47.59,47.6,47.53,47.53,16272.0,38.7862,38.7944,38.7373,38.7373,16272.0
2018-07-17 10:25:00,47.53,47.66,47.51,47.66,23256.0,38.7373,38.8433,38.721,38.8433,23256.0
2018-07-17 10:30:00,47.67,47.72,47.64,47.72,32141.0,38.8514,38.8922,38.827,38.8922,32141.0
2018-07-17 10:35:00,47.72,47.9,47.72,47.85,59164.0,38.8922,39.0389,38.8922,38.9981,59164.0
2018-07-17 10:40:00,47.84,47.84,47.77,47.78,35959.0,38.99,38.99,38.9329,38.9411,35959.0
2018-07-17 10:45:00,47.77,47.78,47.7,47.74,28425.0,38.9329,38.9411,38.8759,38.9085,28425.0
2018-07-17 10:50:00,47.74,47.79,47.73,47.79,56992.0,38.9085,38.9492,38.9003,38.9492,56992.0
2018-07-17 10:55:00,47.79,47.81,47.74,47.79,50428.0,38.9492,38.9655,38.9085,38.9492,50428.0
2018-07-17 11:00:00,47.79,47.82,47.77,47.81,25581.0,38.9492,38.9737,38.9329,38.9655,25581.0
2018-07-17 11:05:00,47.8,47.83,47.79,47.8,34272.0,38.9574,38.9818,38.9492,38.9574,34272.0
2018-07-17 11:10:00,47.8,47.8,47.72,47.73,26767.0,38.9574,38.9574,38.8922,38.9003,26767.0
2018-07-17 11:15:00,47.73,47.75,47.71,47.75,19479.0,38.9003,38.9166,38.884,38.9166,19479.0
2018-07-17 11:20:00,47.75,47.76,47.71,47.72,25876.0,38.9166,38.9248,38.884,38.8922,25876.0
2018-07-17 11:25:00,47.72,47.78,47.68,47.77,36603.0,38.8922,38.9411,38.8596,38.9329,36603.0
2018-07-17 11:30:00,47.77,47.9,47.77,47.85,32755.0,38.9329,39.0389,38.9329,38.9981,32755.0
2018-07-17 11:35:00,47.85,47.86,47.79,47.84,21182.0,38.9981,39.0063,38.9492,38.99,21182.0
2018-07-17 11:40:00,47.84,47.85,47.75,47.76,42325.0,38.99,38.9981,38.9166,38.9248,42325.0
2018-07-17 11:45:00,47.75,47.79,47.75,47.79,15197.0,38.9166,38.9492,38.9166,38.9492,15197.0
2018-07-17 11:50:00,47.79,47.85,47.79,47.85,16757.0,38.9492,38.9981,38.9492,38.9981,16757.0
2018-07-17 11:55:00,47.85,47.89,47.83,47.89,14629.0,38.9981,39.0307,38.9818,39.0307,14629.0
2018-07-17 12:00:00,47.88,47.9,47.87,47.9,14378.0,39.0226,39.0389,39.0144,39.0389,14378.0
2018-07-17 12:05:00,47.9,47.9,47.85,47.85,30569.0,39.0389,39.0389,38.9981,38.9981,30569.0
2018-07-17 12:10:00,47.85,47.87,47.84,47.87,18493.0,38.9981,39.0144,38.99,39.0144,18493.0
2018-07-17 12:15:00,47.87,47.91,47.86,47.91,27239.0,39.0144,39.047,39.0063,39.047,27239.0
2018-07-17 12:20:00,47.91,47.94,47.9,47.94,10595.0,39.047,39.0715,39.0389,39.0715,10595.0
2018-07-17 12:25:00,47.94,47.94,47.91,47.94,25741.0,39.0715,39.0715,39.047,39.0715,25741.0
2018-07-17 12:30:00,47.93,47.94,47.83,47.85,28908.0,39.0633,39.0715,38.9818,38.9981,28908.0
2018-07-17 12:35:00,47.86,47.87,47.82,47.84,15413.0,39.0063,39.0144,38.9737,38.99,15413.0
2018-07-17 12:40:00,47.84,47.88,47.83,47.87,18387.0,38.99,39.0226,38.9818,39.0144,18387.0
2018-07-17 12:45:00,47.87,47.89,47.86,47.87,19624.0,39.0144,39.0307,39.0063,39.0144,19624.0
2018-07-17 12:50:00,47.87,47.92,47.87,47.9,30895.0,39.0144,39.0552,39.0144,39.0389,30895.0
2018-07-17 12:55:00,47.91,47.94,47.87,47.87,22287.0,39.047,39.0715,39.0144,39.0144,22287.0
2018-07-17 13:00:00,47.87,47.92,47.87,47.91,16800.0,39.0144,39.0552,39.0144,39.047,16800.0
2018-07-17 13:05:00,47.91,47.93,47.9,47.91,10489.0,39.047,39.0633,39.0389,39.047,10489.0
2018-07-17 13:10:00,47.91,47.94,47.9,47.91,19934.0,39.047,39.0715,39.0389,39.047,19934.0
2018-07-17 13:15:00,47.9,47.91,47.88,47.88,10254.0,39.0389,39.047,39.0226,39.0226,10254.0
2018-07-17 13:20:00,47.89,47.89,47.82,47.82,18475.0,39.0307,39.0307,38.9737,38.9737,18475.0
2018-07-17 13:25:00,47.83,47.85,47.82,47.84,53226.0,38.9818,38.9981,38.9737,38.99,53226.0
2018-07-17 13:30:00,47.85,47.88,47.85,47.86,17303.0,38.9981,39.0226,38.9981,39.0063,17303.0
2018-07-17 13:35:00,47.86,47.88,47.85,47.86,11674.0,39.0063,39.0226,38.9981,39.0063,11674.0
2018-07-17 13:40:00,47.86,47.9,47.85,47.89,20496.0,39.0063,39.0389,38.9981,39.0307,20496.0
2018-07-17 13:45:00,47.9,47.91,47.86,47.86,31752.0,39.0389,39.047,39.0063,39.0063,31752.0
2018-07-17 13:50:00,47.85,47.86,47.81,47.84,16964.0,38.9981,39.0063,38.9655,38.99,16964.0
2018-07-17 13:55:00,47.85,47.86,47.8,47.85,24184.0,38.9981,39.0063,38.9574,38.9981,24184.0
2018-07-17 14:00:00,47.84,47.85,47.82,47.83,24160.0,38.99,38.9981,38.9737,38.9818,24160.0
2018-07-17 14:05:00,47.83,47.83,47.82,47.82,13182.0,38.9818,38.9818,38.9737,38.9737,13182.0
2018-07-17 14:10:00,47.81,47.81,47.78,47.8,20379.0,38.9655,38.9655,38.9411,38.9574,20379.0
2018-07-17 14:15:00,47.79,47.81,47.79,47.8,18678.0,38.9492,38.9655,38.9492,38.9574,18678.0
2018-07-17 14:20:00,47.81,47.82,47.77,47.78,32649.0,38.9655,38.9737,38.9329,38.9411,32649.0
2018-07-17 14:25:00,47.78,47.78,47.75,47.76,23217.0,38.9411,38.9411,38.9166,38.9248,23217.0
2018-07-17 14:30:00,47.76,47.78,47.75,47.78,12129.0,38.9248,38.9411,38.9166,38.9411,12129.0
2018-07-17 14:35:00,47.78,47.78,47.74,47.77,22664.0,38.9411,38.9411,38.9085,38.9329,22664.0
2018-07-17 14:40:00,47.77,47.78,47.76,47.77,7206.0,38.9329,38.9411,38.9248,38.9329,7206.0
2018-07-17 14:45:00,47.77,47.82,47.76,47.82,19922.0,38.9329,38.9737,38.9248,38.9737,19922.0
2018-07-17 14:50:00,47.82,47.82,47.79,47.82,30410.0,38.9737,38.9737,38.9492,38.9737,30410.0
2018-07-17 14:55:00,47.82,47.83,47.8,47.83,53075.0,38.9737,38.9818,38.9574,38.9818,53075.0
2018-07-17 15:00:00,47.83,47.86,47.83,47.86,37925.0,38.9818,39.0063,38.9818,39.0063,37925.0
2018-07-17 15:05:00,47.86,47.86,47.84,47.84,10199.0,39.0063,39.0063,38.99,38.99,10199.0
2018-07-17 15:10:00,47.84,47.86,47.84,47.85,22880.0,38.99,39.0063,38.99,38.9981,22880.0
2018-07-17 15:15:00,47.84,47.88,47.84,47.88,22645.0,38.99,39.0226,38.99,39.0226,22645.0
2018-07-17 15:20:00,47.88,47.88,47.82,47.83,75783.0,39.0226,39.0226,38.9737,38.9818,75783.0
2018-07-17 15:25:00,47.84,47.84,47.8,47.8,18367.0,38.99,38.99,38.9574,38.9574,18367.0
2018-07-17 15:30:00,47.81,47.82,47.76,47.8,55354.0,38.9655,38.9737,38.9248,38.9574,55354.0
2018-07-17 15:35:00,47.81,47.82,47.78,47.79,52508.0,38.9655,38.9737,38.9411,38.9492,52508.0
2018-07-17 15:40:00,47.8,47.82,47.79,47.8,47071.0,38.9574,38.9737,38.9492,38.9574,47071.0
2018-07-17 15:45:00,47.8,47.81,47.78,47.8,58362.0,38.9574,38.9655,38.9411,38.9574,58362.0
2018-07-17 15:50:00,47.8,47.81,47.74,47.76,116280.0,38.9574,38.9655,38.9085,38.9248,116280.0
2018-07-17 15:55:00,47.76,47.76,47.65,47.73,282335.0,38.9248,38.9248,38.8351,38.9003,282335.0
2018-07-18 09:30:00,47.72,47.72,47.52,47.67,58971.0,38.8922,38.8922,38.7292,38.8514,58971.0
2018-07-18 09:35:00,47.7,47.75,47.64,47.65,14467.0,38.8759,38.9166,38.827,38.8351,14467.0
2018-07-18 09:40:00,47.66,47.76,47.65,47.71,16264.0,38.8433,38.9248,38.8351,38.884,16264.0
2018-07-18 09:45:00,47.71,47.76,47.66,47.73,11533.0,38.884,38.9248,38.8433,38.9003,11533.0
2018-07-18 09:50:00,47.73,47.73,47.64,47.65,22369.0,38.9003,38.9003,38.827,38.8351,22369.0
2018-07-18 09:55:00,47.65,47.66,47.55,47.55,12308.0,38.8351,38.8433,38.7536,38.7536,12308.0
2018-07-18 10:00:00,47.54,47.62,47.54,47.62,6859.0,38.7455,38.8107,38.7455,38.8107,6859.0
2018-07-18 10:05:00,47.61,47.61,47.53,47.53,29445.0,38.8025,38.8025,38.7373,38.7373,29445.0
2018-07-18 10:10:00,47.54,47.59,47.53,47.59,9071.0,38.7455,38.7862,38.7373,38.7862,9071.0
2018-07-18 10:15:00,47.58,47.63,47.57,47.58,14477.0,38.7781,38.8188,38.7699,38.7781,14477.0
2018-07-18 10:20:00,47.58,47.61,47.54,47.61,22519.0,38.7781,38.8025,38.7455,38.8025,22519.0
2018-07-18 10:25:00,47.6,47.62,47.54,47.55,31363.0,38.7944,38.8107,38.7455,38.7536,31363.0
2018-07-18 10:30:00,47.55,47.57,47.49,47.49,31413.0,38.7536,38.7699,38.7047,38.7047,31413.0
2018-07-18 10:35:00,47.48,47.51,47.45,47.51,17612.0,38.6966,38.721,38.6721,38.721,17612.0
2018-07-18 10:40:00,47.52,47.55,47.48,47.51,11633.0,38.7292,38.7536,38.6966,38.721,11633.0
2018-07-18 10:45:00,47.5,47.54,47.47,47.47,13970.0,38.7129,38.7455,38.6884,38.6884,13970.0
2018-07-18 10:50:00,47.47,47.47,47.39,47.43,9009.0,38.6884,38.6884,38.6232,38.6558,9009.0
2018-07-18 10:55:00,47.43,47.51,47.41,47.5,24556.0,38.6558,38.721,38.6395,38.7129,24556.0
2018-07-18 11:00:00,47.5,47.5,47.45,47.49,11908.0,38.7129,38.7129,38.6721,38.7047,11908.0
2018-07-18 11:05:00,47.5,47.51,47.48,47.5,5350.0,38.7129,38.721,38.6966,38.7129,5350.0
2018-07-18 11:10:00,47.51,47.53,47.5,47.52,11605.0,38.721,38.7373,38.7129,38.7292,11605.0
2018-07-18 11:15:00,47.51,47.51,47.48,47.5,8053.0,38.721,38.721,38.6966,38.7129,8053.0
2018-07-18 11:20:00,47.49,47.51,47.48,47.51,4350.0,38.7047,38.721,38.6966,38.721,4350.0
2018-07-18 11:25:00,47.51,47.54,47.51,47.52,5499.0,38.721,38.7455,38.721,38.7292,5499.0
2018-07-18 11:30:00,47.53,47.54,47.52,47.52,4424.0,38.7373,38.7455,38.7292,38.7292,4424.0
2018-07-18 11:35:00,47.52,47.52,47.47,47.49,6325.0,38.7292,38.7292,38.6884,38.7047,6325.0
2018-07-18 11:40:00,47.49,47.55,47.49,47.53,9214.0,38.7047,38.7536,38.7047,38.7373,9214.0
2018-07-18 11:45:00,47.53,47.54,47.44,47.45,14830.0,38.7373,38.7455,38.664,38.6721,14830.0
2018-07-18 11:50:00,47.45,47.45,47.38,47.41,16479.0,38.6721,38.6721,38.6151,38.6395,16479.0
2018-07-18 11:55:00,47.41,47.42,47.39,47.4,13423.0,38.6395,38.6477,38.6232,38.6314,13423.0
2018-07-18 12:00:00,47.4,47.4,47.35,47.39,33721.0,38.6314,38.6314,38.5906,38.6232,33721.0
2018-07-18 12:05:00,47.4,47.43,47.33,47.34,27273.0,38.6314,38.6558,38.5743,38.5825,27273.0
2018-07-18 12:10:00,47.33,47.34,47.28,47.28,11755.0,38.5743,38.5825,38.5336,38.5336,11755.0
2018-07-18 12:15:00,47.28,47.31,47.27,47.3,9297.0,38.5336,38.558,38.5254,38.5499,9297.0
2018-07-18 12:20:00,47.3,47.33,47.29,47.33,31532.0,38.5499,38.5743,38.5417,38.5743,31532.0
2018-07-18 12:25:00,47.33,47.36,47.32,47.33,15934.0,38.5743,38.5988,38.5662,38.5743,15934.0
2018-07-18 12:30:00,47.34,47.34,47.28,47.29,7686.0,38.5825,38.5825,38.5336,38.5417,7686.0
2018-07-18 12:35:00,47.3,47.33,47.29,47.31,9571.0,38.5499,38.5743,38.5417,38.558,9571.0
2018-07-18 12:40:00,47.31,47.37,47.31,47.36,14947.0,38.558,38.6069,38.558,38.5988,14947.0
2018-07-18 12:45:00,47.36,47.38,47.34,47.35,11898.0,38.5988,38.6151,38.5825,38.5906,11898.0
2018-07-18 12:50:00,47.34,47.35,47.29,47.31,10339.0,38.5825,38.5906,38.5417,38.558,10339.0
2018-07-18 12:55:00,47.32,47.32,47.28,47.28,8419.0,38.5662,38.5662,38.5336,38.5336,8419.0
2018-07-18 13:00:00,47.28,47.3,47.28,47.28,8312.0,38.5336,38.5499,38.5336,38.5336,8312.0
2018-07-18 13:05:00,47.29,47.31,47.25,47.31,12666.0,38.5417,38.558,38.5091,38.558,12666.0
2018-07-18 13:10:00,47.31,47.32,47.3,47.31,7703.0,38.558,38.5662,38.5499,38.558,7703.0
2018-07-18 13:15:00,47.31,47.31,47.27,47.27,7716.0,38.558,38.558,38.5254,38.5254,7716.0
2018-07-18 13:20:00,47.28,47.28,47.24,47.25,12347.0,38.5336,38.5336,38.501,38.5091,12347.0
2018-07-18 13:25:00,47.25,47.26,47.23,47.26,12649.0,38.5091,38.5173,38.4928,38.5173,12649.0
2018-07-18 13:30:00,47.26,47.27,47.21,47.22,11267.0,38.5173,38.5254,38.4765,38.4847,11267.0
2018-07-18 13:35:00,47.23,47.25,47.22,47.23,14030.0,38.4928,38.5091,38.4847,38.4928,14030.0
2018-07-18 13:40:00,47.23,47.23,47.15,47.17,11723.0,38.4928,38.4928,38.4276,38.4439,11723.0
2018-07-18 13:45:00,47.18,47.21,47.14,47.14,11914.0,38.4521,38.4765,38.4195,38.4195,11914.0
2018-07-18 13:50:00,47.14,47.17,47.13,47.13,16726.0,38.4195,38.4439,38.4113,38.4113,16726.0
2018-07-18 13:55:00,47.14,47.17,47.13,47.16,10400.0,38.4195,38.4439,38.4113,38.4358,10400.0
2018-07-18 14:00:00,47.16,47.17,47.13,47.13,13258.0,38.4358,38.4439,38.4113,38.4113,13258.0
2018-07-18 14:05:00,47.14,47.14,47.1,47.11,18134.0,38.4195,38.4195,38.3869,38.395,18134.0
2018-07-18 14:10:00,47.12,47.15,47.1,47.14,18816.0,38.4032,38.4276,38.3869,38.4195,18816.0
2018-07-18 14:15:00,47.15,47.21,47.13,47.21,16029.0,38.4276,38.4765,38.4113,38.4765,16029.0
2018-07-18 14:20:00,47.21,47.21,47.14,47.14,12378.0,38.4765,38.4765,38.4195,38.4195,12378.0
2018-07-18 14:25:00,47.15,47.16,47.11,47.14,29771.0,38.4276,38.4358,38.395,38.4195,29771.0
2018-07-18 14:30:00,47.14,47.16,47.13,47.13,15902.0,38.4195,38.4358,38.4113,38.4113,15902.0
2018-07-18 14:35:00,47.14,47.16,47.1,47.15,91156.0,38.4195,38.4358,38.3869,38.4276,91156.0
2018-07-18 14:40:00,47.15,47.19,47.12,47.13,54962.0,38.4276,38.4602,38.4032,38.4113,54962.0
2018-07-18 14:45:00,47.12,47.15,47.1,47.12,85158.0,38.4032,38.4276,38.3869,38.4032,85158.0
2018-07-18 14:50:00,47.11,47.14,47.03,47.09,50531.0,38.395,38.4195,38.3298,38.3787,50531.0
2018-07-18 14:55:00,47.08,47.14,47.08,47.11,32636.0,38.3706,38.4195,38.3706,38.395,32636.0
2018-07-18 15:00:00,47.12,47.12,47.07,47.08,23338.0,38.4032,38.4032,38.3624,38.3706,23338.0
2018-07-18 15:05:00,47.08,47.11,47.06,47.1,23088.0,38.3706,38.395,38.3543,38.3869,23088.0
2018-07-18 15:10:00,47.11,47.14,47.05,47.13,54091.0,38.395,38.4195,38.3461,38.4113,54091.0
2018-07-18 15:15:00,47.14,47.22,47.13,47.22,27890.0,38.4195,38.4847,38.4113,38.4847,27890.0
2018-07-18 15:20:00,47.21,47.22,47.17,47.2,25118.0,38.4765,38.4847,38.4439,38.4684,25118.0
2018-07-18 15:25:00,47.2,47.26,47.2,47.26,31664.0,38.4684,38.5173,38.4684,38.5173,31664.0
2018-07-18 15:30:00,47.26,47.26,47.25,47.25,27857.0,38.5173,38.5173,38.5091,38.5091,27857.0
2018-07-18 15:35:00,47.26,47.27,47.23,47.26,32853.0,38.5173,38.5254,38.4928,38.5173,32853.0
2018-07-18 15:40:00,47.27,47.28,47.25,47.27,48782.0,38.5254,38.5336,38.5091,38.5254,48782.0
2018-07-18 15:45:00,47.27,47.28,47.22,47.25,60152.0,38.5254,38.5336,38.4847,38.5091,60152.0
2018-07-18 15:50:00,47.24,47.3,47.24,47.29,92750.0,38.501,38.5499,38.501,38.5417,92750.0
2018-07-18 15:55:00,47.29,47.31,47.28,47.31,277477.0,38.5417,38.558,38.5336,38.558,277477.0
2018-07-19 09:30:00,47.32,47.55,47.32,47.43,60121.0,38.5662,38.7536,38.5662,38.6558,60121.0
2018-07-19 09:35:00,47.45,47.48,47.3,47.34,14320.0,38.6721,38.6966,38.5499,38.5825,14320.0
2018-07-19 09:40:00,47.34,47.4,47.3,47.38,7918.0,38.5825,38.6314,38.5499,38.6151,7918.0
2018-07-19 09:45:00,47.41,47.41,47.32,47.34,17788.0,38.6395,38.6395,38.5662,38.5825,17788.0
2018-07-19 09:50:00,47.35,47.38,47.34,47.37,19428.0,38.5906,38.6151,38.5825,38.6069,19428.0
2018-07-19 09:55:00,47.38,47.39,47.31,47.33,10600.0,38.6151,38.6232,38.558,38.5743,10600.0
2018-07-19 10:00:00,47.34,47.46,47.32,47.44,11393.0,38.5825,38.6803,38.5662,38.664,11393.0
2018-07-19 10:05:00,47.44,47.46,47.42,47.45,12831.0,38.664,38.6803,38.6477,38.6721,12831.0
2018-07-19 10:10:00,47.46,47.48,47.43,47.47,14897.0,38.6803,38.6966,38.6558,38.6884,14897.0
2018-07-19 10:15:00,47.48,47.51,47.45,47.48,13296.0,38.6966,38.721,38.6721,38.6966,13296.0
2018-07-19 10:20:00,47.48,47.53,47.45,47.48,28731.0,38.6966,38.7373,38.6721,38.6966,28731.0
2018-07-19 10:25:00,47.49,47.55,47.46,47.48,10636.0,38.7047,38.7536,38.6803,38.6966,10636.0
2018-07-19 10:30:00,47.48,47.49,47.35,47.35,41563.0,38.6966,38.7047,38.5906,38.5906,41563.0
2018-07-19 10:35:00,47.35,47.43,47.33,47.41,38073.0,38.5906,38.6558,38.5743,38.6395,38073.0
2018-07-19 10:40:00,47.41,47.46,47.41,47.43,17521.0,38.6395,38.6803,38.6395,38.6558,17521.0
2018-07-19 10:45:00,47.43,47.46,47.35,47.4,74227.0,38.6558,38.6803,38.5906,38.6314,74227.0
2018-07-19 10:50:00,47.4,47.41,47.37,47.38,16815.0,38.6314,38.6395,38.6069,38.6151,16815.0
2018-07-19 10:55:00,47.37,47.4,47.34,47.38,19285.0,38.6069,38.6314,38.5825,38.6151,19285.0
2018-07-19 11:00:00,47.38,47.38,47.33,47.33,38963.0,38.6151,38.6151,38.5743,38.5743,38963.0
2018-07-19 11:05:00,47.33,47.41,47.33,47.4,28112.0,38.5743,38.6395,38.5743,38.6314,28112.0
2018-07-19 11:10:00,47.42,47.42,47.37,47.39,15112.0,38.6477,38.6477,38.6069,38.6232,15112.0
2018-07-19 11:15:00,47.39,47.42,47.39,47.41,10822.0,38.6232,38.6477,38.6232,38.6395,10822.0
2018-07-19 11:20:00,47.4,47.4,47.37,47.4,9692.0,38.6314,38.6314,38.6069,38.6314,9692.0
2018-07-19 11:25:00,47.39,47.39,47.35,47.37,17896.0,38.6232,38.6232,38.5906,38.6069,17896.0
2018-07-19 11:30:00,47.38,47.41,47.38,47.39,6605.0,38.6151,38.6395,38.6151,38.6232,6605.0
2018-07-19 11:35:00,47.39,47.45,47.39,47.44,11451.0,38.6232,38.6721,38.6232,38.664,11451.0
2018-07-19 11:40:00,47.44,47.44,47.39,47.39,13929.0,38.664,38.664,38.6232,38.6232,13929.0
2018-07-19 11:45:00,47.39,47.4,47.37,47.39,33949.0,38.6232,38.6314,38.6069,38.6232,33949.0
2018-07-19 11:50:00,47.39,47.4,47.36,47.39,8273.0,38.6232,38.6314,38.5988,38.6232,8273.0
2018-07-19 11:55:00,47.4,47.41,47.37,47.39,22750.0,38.6314,38.6395,38.6069,38.6232,22750.0
2018-07-19 12:00:00,47.39,47.41,47.38,47.39,18657.0,38.6232,38.6395,38.6151,38.6232,18657.0
2018-07-19 12:05:00,47.4,47.46,47.39,47.42,24954.0,38.6314,38.6803,38.6232,38.6477,24954.0
2018-07-19 12:10:00,47.43,47.51,47.42,47.5,22822.0,38.6558,38.721,38.6477,38.7129,22822.0
2018-07-19 12:15:00,47.51,47.51,47.48,47.48,7457.0,38.721,38.721,38.6966,38.6966,7457.0
2018-07-19 12:20:00,47.48,47.49,47.45,47.49,15778.0,38.6966,38.7047,38.6721,38.7047,15778.0
2018-07-19 12:25:00,47.5,47.52,47.47,47.52,9175.0,38.7129,38.7292,38.6884,38.7292,9175.0
2018-07-19 12:30:00,47.53,47.55,47.48,47.5,19863.0,38.7373,38.7536,38.6966,38.7129,19863.0
2018-07-19 12:35:00,47.5,47.52,47.49,47.5,7435.0,38.7129,38.7292,38.7047,38.7129,7435.0
2018-07-19 12:40:00,47.51,47.52,47.49,47.49,5746.0,38.721,38.7292,38.7047,38.7047,5746.0
2018-07-19 12:45:00,47.5,47.52,47.47,47.5,32850.0,38.7129,38.7292,38.6884,38.7129,32850.0
2018-07-19 12:50:00,47.5,47.5,47.43,47.45,53572.0,38.7129,38.7129,38.6558,38.6721,53572.0
2018-07-19 12:55:00,47.45,47.46,47.43,47.45,6998.0,38.6721,38.6803,38.6558,38.6721,6998.0
2018-07-19 13:00:00,47.44,47.5,47.39,47.4,67515.0,38.664,38.7129,38.6232,38.6314,67515.0
2018-07-19 13:05:00,47.4,47.42,47.39,47.4,8422.0,38.6314,38.6477,38.6232,38.6314,8422.0
2018-07-19 13:10:00,47.39,47.4,47.38,47.38,5820.0,38.6232,38.6314,38.6151,38.6151,5820.0
2018-07-19 13:15:00,47.39,47.42,47.39,47.41,4890.0,38.6232,38.6477,38.6232,38.6395,4890.0
2018-07-19 13:20:00,47.42,47.46,47.42,47.46,16277.0,38.6477,38.6803,38.6477,38.6803,16277.0
2018-07-19 13:25:00,47.46,47.46,47.42,47.44,3504.0,38.6803,38.6803,38.6477,38.664,3504.0
2018-07-19 13:30:00,47.45,47.46,47.42,47.43,5472.0,38.6721,38.6803,38.6477,38.6558,5472.0
2018-07-19 13:35:00,47.43,47.48,47.43,47.45,11767.0,38.6558,38.6966,38.6558,38.6721,11767.0
2018-07-19 13:40:00,47.46,47.46,47.45,47.46,3354.0,38.6803,38.6803,38.6721,38.6803,3354.0
2018-07-19 13:45:00,47.45,47.47,47.42,47.42,6455.0,38.6721,38.6884,38.6477,38.6477,6455.0
2018-07-19 13:50:00,47.42,47.45,47.41,47.44,7543.0,38.6477,38.6721,38.6395,38.664,7543.0
2018-07-19 13:55:00,47.44,47.45,47.43,47.44,6759.0,38.664,38.6721,38.6558,38.664,6759.0
2018-07-19 14:00:00,47.45,47.45,47.38,47.39,27659.0,38.6721,38.6721,38.6151,38.6232,27659.0
2018-07-19 14:05:00,47.4,47.41,47.39,47.4,14210.0,38.6314,38.6395,38.6232,38.6314,14210.0
2018-07-19 14:10:00,47.41,47.43,47.39,47.4,23053.0,38.6395,38.6558,38.6232,38.6314,23053.0
2018-07-19 14:15:00,47.41,47.43,47.39,47.41,20906.0,38.6395,38.6558,38.6232,38.6395,20906.0
2018-07-19 14:20:00,47.4,47.41,47.37,47.39,22946.0,38.6314,38.6395,38.6069,38.6232,22946.0
2018-07-19 14:25:00,47.38,47.41,47.37,47.4,16755.0,38.6151,38.6395,38.6069,38.6314,16755.0
2018-07-19 14:30:00,47.4,47.41,47.38,47.4,15439.0,38.6314,38.6395,38.6151,38.6314,15439.0
2018-07-19 14:35:00,47.39,47.4,47.36,47.38,11282.0,38.6232,38.6314,38.5988,38.6151,11282.0
2018-07-19 14:40:00,47.37,47.38,47.29,47.3,27585.0,38.6069,38.6151,38.5417,38.5499,27585.0
2018-07-19 14:45:00,47.3,47.35,47.3,47.34,12080.0,38.5499,38.5906,38.5499,38.5825,12080.0
2018-07-19 14:50:00,47.34,47.35,47.3,47.33,21134.0,38.5825,38.5906,38.5499,38.5743,21134.0
2018-07-19 14:55:00,47.33,47.33,47.3,47.3,23274.0,38.5743,38.5743,38.5499,38.5499,23274.0
2018-07-19 15:00:00,47.31,47.32,47.3,47.32,22996.0,38.558,38.5662,38.5499,38.5662,22996.0
2018-07-19 15:05:00,47.32,47.32,47.29,47.32,28535.0,38.5662,38.5662,38.5417,38.5662,28535.0
2018-07-19 15:10:00,47.32,47.32,47.29,47.3,17273.0,38.5662,38.5662,38.5417,38.5499,17273.0
2018-07-19 15:15:00,47.3,47.31,47.29,47.3,27507.0,38.5499,38.558,38.5417,38.5499,27507.0
2018-07-19 15:20:00,47.3,47.31,47.29,47.3,22542.0,38.5499,38.558,38.5417,38.5499,22542.0
2018-07-19 15:25:00,47.3,47.31,47.27,47.29,46048.0,38.5499,38.558,38.5254,38.5417,46048.0
2018-07-19 15:30:00,47.29,47.31,47.27,47.28,45091.0,38.5417,38.558,38.5254,38.5336,45091.0
2018-07-19 15:35:00,47.29,47.3,47.25,47.29,33866.0,38.5417,38.5499,38.5091,38.5417,33866.0
2018-07-19 15:40:00,47.3,47.32,47.27,47.31,45136.0,38.5499,38.5662,38.5254,38.558,45136.0
2018-07-19 15:45:00,47.31,47.32,47.27,47.29,50263.0,38.558,38.5662,38.5254,38.5417,50263.0
2018-07-19 15:50:00,47.29,47.3,47.26,47.3,63351.0,38.5417,38.5499,38.5173,38.5499,63351.0
2018-07-19 15:55:00,47.29,47.3,47.21,47.24,296397.0,38.5417,38.5499,38.4765,38.501,296397.0
2018-07-20 09:30:00,47.37,47.37,47.19,47.24,165057.0,38.6069,38.6069,38.4602,38.501,165057.0
2018-07-20 09:35:00,47.25,47.25,47.12,47.13,12196.0,38.5091,38.5091,38.4032,38.4113,12196.0
2018-07-20 09:40:00,47.14,47.16,47.06,47.08,26552.0,38.4195,38.4358,38.3543,38.3706,26552.0
2018-07-20 09:45:00,47.09,47.1,47.02,47.03,12317.0,38.3787,38.3869,38.3217,38.3298,12317.0
2018-07-20 09:50:00,47.03,47.12,47.03,47.11,4486.0,38.3298,38.4032,38.3298,38.395,4486.0
2018-07-20 09:55:00,47.12,47.13,47.04,47.13,23700.0,38.4032,38.4113,38.338,38.4113,23700.0
2018-07-20 10:00:00,47.13,47.13,47.06,47.06,7921.0,38.4113,38.4113,38.3543,38.3543,7921.0
2018-07-20 10:05:00,47.06,47.07,46.98,46.98,13883.0,38.3543,38.3624,38.2891,38.2891,13883.0
2018-07-20 10:10:00,46.98,47.08,46.98,47.06,13507.0,38.2891,38.3706,38.2891,38.3543,13507.0
2018-07-20 10:15:00,47.05,47.09,47.01,47.05,20330.0,38.3461,38.3787,38.3135,38.3461,20330.0
2018-07-20 10:20:00,47.05,47.11,47.05,47.05,11808.0,38.3461,38.395,38.3461,38.3461,11808.0
2018-07-20 10:25:00,47.04,47.07,47.01,47.03,19461.0,38.338,38.3624,38.3135,38.3298,19461.0
2018-07-20 10:30:00,47.03,47.11,47.02,47.11,14210.0,38.3298,38.395,38.3217,38.395,14210.0
2018-07-20 10:35:00,47.12,47.17,47.12,47.14,10136.0,38.4032,38.4439,38.4032,38.4195,10136.0
2018-07-20 10:40:00,47.14,47.14,47.1,47.12,9652.0,38.4195,38.4195,38.3869,38.4032,9652.0
2018-07-20 10:45:00,47.11,47.12,47.08,47.08,9412.0,38.395,38.4032,38.3706,38.3706,9412.0
2018-07-20 10:50:00,47.08,47.09,47.03,47.05,28615.0,38.3706,38.3787,38.3298,38.3461,28615.0
2018-07-20 10:55:00,47.04,47.07,47.04,47.07,8788.0,38.338,38.3624,38.338,38.3624,8788.0
2018-07-20 11:00:00,47.06,47.12,47.06,47.1,42106.0,38.3543,38.4032,38.3543,38.3869,42106.0
2018-07-20 11:05:00,47.1,47.11,47.0,47.01,35459.0,38.3869,38.395,38.3054,38.3135,35459.0
2018-07-20 11:10:00,47.01,47.04,46.98,47.03,36605.0,38.3135,38.338,38.2891,38.3298,36605.0
2018-07-20 11:15:00,47.04,47.09,47.0,47.09,23578.0,38.338,38.3787,38.3054,38.3787,23578.0
2018-07-20 11:20:00,47.08,47.14,47.07,47.1,9537.0,38.3706,38.4195,38.3624,38.3869,9537.0
2018-07-20 11:25:00,47.1,47.13,47.09,47.09,8547.0,38.3869,38.4113,38.3787,38.3787,8547.0
2018-07-20 11:30:00,47.1,47.1,47.05,47.06,17494.0,38.3869,38.3869,38.3461,38.3543,17494.0
2018-07-20 11:35:00,47.06,47.08,47.04,47.07,10005.0,38.3543,38.3706,38.338,38.3624,10005.0
2018-07-20 11:40:00,47.06,47.1,47.05,47.09,11510.0,38.3543,38.3869,38.3461,38.3787,11510.0
2018-07-20 11:45:00,47.1,47.11,47.09,47.11,8110.0,38.3869,38.395,38.3787,38.395,8110.0
2018-07-20 11:50:00,47.1,47.1,47.02,47.02,15845.0,38.3869,38.3869,38.3217,38.3217,15845.0
2018-07-20 11:55:00,47.02,47.05,47.02,47.03,6367.0,38.3217,38.3461,38.3217,38.3298,6367.0
2018-07-20 12:00:00,47.03,47.05,47.01,47.02,10606.0,38.3298,38.3461,38.3135,38.3217,10606.0
2018-07-20 12:05:00,47.02,47.05,47.0,47.0,7869.0,38.3217,38.3461,38.3054,38.3054,7869.0
2018-07-20 12:10:00,47.01,47.03,47.0,47.0,9819.0,38.3135,38.3298,38.3054,38.3054,9819.0
2018-07-20 12:15:00,47.0,47.04,46.98,47.03,11604.0,38.3054,38.338,38.2891,38.3298,11604.0
2018-07-20 12:20:00,47.03,47.09,47.03,47.09,12573.0,38.3298,38.3787,38.3298,38.3787,12573.0
2018-07-20 12:25:00,47.09,47.12,47.08,47.11,10130.0,38.3787,38.4032,38.3706,38.395,10130.0
2018-07-20 12:30:00,47.11,47.11,47.06,47.08,15848.0,38.395,38.395,38.3543,38.3706,15848.0
2018-07-20 12:35:00,47.07,47.09,47.05,47.08,10142.0,38.3624,38.3787,38.3461,38.3706,10142.0
2018-07-20 12:40:00,47.09,47.1,47.08,47.09,3407.0,38.3787,38.3869,38.3706,38.3787,3407.0
2018-07-20 12:45:00,47.08,47.09,47.05,47.06,64329.0,38.3706,38.3787,38.3461,38.3543,64329.0
2018-07-20 12:50:00,47.06,47.07,47.02,47.03,10900.0,38.3543,38.3624,38.3217,38.3298,10900.0
2018-07-20 12:55:00,47.03,47.05,47.03,47.04,3990.0,38.3298,38.3461,38.3298,38.338,3990.0
2018-07-20 13:00:00,47.03,47.07,47.03,47.07,6858.0,38.3298,38.3624,38.3298,38.3624,6858.0
2018-07-20 13:05:00,47.06,47.06,47.04,47.04,6808.0,38.3543,38.3543,38.338,38.338,6808.0
2018-07-20 13:10:00,47.05,47.08,47.04,47.07,9960.0,38.3461,38.3706,38.338,38.3624,9960.0
2018-07-20 13:15:00,47.06,47.1,47.06,47.07,11304.0,38.3543,38.3869,38.3543,38.3624,11304.0
2018-07-20 13:20:00,47.07,47.08,47.06,47.06,3114.0,38.3624,38.3706,38.3543,38.3543,3114.0
2018-07-20 13:25:00,47.06,47.07,47.04,47.05,6842.0,38.3543,38.3624,38.338,38.3461,6842.0
2018-07-20 13:30:00,47.04,47.06,47.03,47.03,4952.0,38.338,38.3543,38.3298,38.3298,4952.0
2018-07-20 13:35:00,47.04,47.05,47.01,47.01,8292.0,38.338,38.3461,38.3135,38.3135,8292.0
2018-07-20 13:40:00,47.01,47.02,46.99,47.0,29686.0,38.3135,38.3217,38.2972,38.3054,29686.0
2018-07-20 13:45:00,46.99,47.0,46.97,46.98,20157.0,38.2972,38.3054,38.2809,38.2891,20157.0
2018-07-20 13:50:00,46.99,46.99,46.98,46.98,8672.0,38.2972,38.2972,38.2891,38.2891,8672.0
2018-07-20 13:55:00,46.98,46.99,46.98,46.99,9290.0,38.2891,38.2972,38.2891,38.2972,9290.0
2018-07-20 14:00:00,46.99,46.99,46.96,46.96,18943.0,38.2972,38.2972,38.2728,38.2728,18943.0
2018-07-20 14:05:00,46.97,46.98,46.96,46.98,38357.0,38.2809,38.2891,38.2728,38.2891,38357.0
2018-07-20 14:10:00,46.98,46.98,46.95,46.95,11738.0,38.2891,38.2891,38.2646,38.2646,11738.0
2018-07-20 14:15:00,46.96,46.96,46.95,46.96,11091.0,38.2728,38.2728,38.2646,38.2728,11091.0
2018-07-20 14:20:00,46.95,46.96,46.9,46.9,16573.0,38.2646,38.2728,38.2239,38.2239,16573.0
2018-07-20 14:25:00,46.9,46.91,46.9,46.9,26686.0,38.2239,38.232,38.2239,38.2239,26686.0
2018-07-20 14:30:00,46.91,46.96,46.91,46.94,60240.0,38.232,38.2728,38.232,38.2565,60240.0
2018-07-20 14:35:00,46.93,46.95,46.92,46.94,20006.0,38.2483,38.2646,38.2402,38.2565,20006.0
2018-07-20 14:40:00,46.94,46.95,46.93,46.95,11957.0,38.2565,38.2646,38.2483,38.2646,11957.0
2018-07-20 14:45:00,46.95,47.02,46.94,47.01,24602.0,38.2646,38.3217,38.2565,38.3135,24602.0
2018-07-20 14:50:00,47.01,47.04,47.0,47.04,15870.0,38.3135,38.338,38.3054,38.338,15870.0
2018-07-20 14:55:00,47.04,47.06,47.03,47.05,14946.0,38.338,38.3543,38.3298,38.3461,14946.0
2018-07-20 15:00:00,47.05,47.06,47.04,47.05,11165.0,38.3461,38.3543,38.338,38.3461,11165.0
2018-07-20 15:05:00,47.05,47.05,47.0,47.0,28599.0,38.3461,38.3461,38.3054,38.3054,28599.0
2018-07-20 15:10:00,47.01,47.01,46.99,47.01,20128.0,38.3135,38.3135,38.2972,38.3135,20128.0
2018-07-20 15:15:00,47.01,47.05,47.0,47.05,19573.0,38.3135,38.3461,38.3054,38.3461,19573.0
2018-07-20 15:20:00,47.05,47.07,47.03,47.05,22726.0,38.3461,38.3624,38.3298,38.3461,22726.0
2018-07-20 15:25:00,47.05,47.07,47.03,47.04,26075.0,38.3461,38.3624,38.3298,38.338,26075.0
2018-07-20 15:30:00,47.05,47.08,47.04,47.08,28084.0,38.3461,38.3706,38.338,38.3706,28084.0
2018-07-20 15:35:00,47.08,47.15,47.07,47.15,30613.0,38.3706,38.4276,38.3624,38.4276,30613.0
2018-07-20 15:40:00,47.15,47.22,47.15,47.2,45536.0,38.4276,38.4847,38.4276,38.4684,45536.0
2018-07-20 15:45:00,47.21,47.22,47.17,47.18,74839.0,38.4765,38.4847,38.4439,38.4521,74839.0
2018-07-20 15:50:00,47.18,47.19,47.15,47.15,87687.0,38.4521,38.4602,38.4276,38.4276,87687.0
2018-07-20 15:55:00,47.15,47.16,47.11,47.12,263142.0,38.4276,38.4358,38.395,38.4032,263142.0
2018-07-23 09:30:00,47.23,47.36,47.17,47.23,48340.0,38.4928,38.5988,38.4439,38.4928,48340.0
2018-07-23 09:35:00,47.26,47.28,47.11,47.23,14326.0,38.5173,38.5336,38.395,38.4928,14326.0
2018-07-23 09:40:00,47.22,47.23,47.08,47.11,12949.0,38.4847,38.4928,38.3706,38.395,12949.0
2018-07-23 09:45:00,47.13,47.27,47.1,47.27,36278.0,38.4113,38.5254,38.3869,38.5254,36278.0
2018-07-23 09:50:00,47.28,47.29,47.2,47.23,11979.0,38.5336,38.5417,38.4684,38.4928,11979.0
2018-07-23 09:55:00,47.23,47.23,47.18,47.18,11916.0,38.4928,38.4928,38.4521,38.4521,11916.0
2018-07-23 10:00:00,47.19,47.25,47.18,47.19,18367.0,38.4602,38.5091,38.4521,38.4602,18367.0
2018-07-23 10:05:00,47.18,47.18,47.04,47.09,37997.0,38.4521,38.4521,38.338,38.3787,37997.0
2018-07-23 10:10:00,47.09,47.14,47.08,47.13,21128.0,38.3787,38.4195,38.3706,38.4113,21128.0
2018-07-23 10:15:00,47.13,47.2,47.13,47.18,24314.0,38.4113,38.4684,38.4113,38.4521,24314.0
2018-07-23 10:20:00,47.18,47.19,47.13,47.18,15776.0,38.4521,38.4602,38.4113,38.4521,15776.0
2018-07-23 10:25:00,47.18,47.21,47.17,47.19,20423.0,38.4521,38.4765,38.4439,38.4602,20423.0
2018-07-23 10:30:00,47.19,47.19,47.16,47.16,16195.0,38.4602,38.4602,38.4358,38.4358,16195.0
2018-07-23 10:35:00,47.16,47.17,47.13,47.16,16907.0,38.4358,38.4439,38.4113,38.4358,16907.0
2018-07-23 10:40:00,47.16,47.24,47.16,47.23,12479.0,38.4358,38.501,38.4358,38.4928,12479.0
2018-07-23 10:45:00,47.23,47.25,47.19,47.23,30354.0,38.4928,38.5091,38.4602,38.4928,30354.0
2018-07-23 10:50:00,47.23,47.31,47.22,47.25,82198.0,38.4928,38.558,38.4847,38.5091,82198.0
2018-07-23 10:55:00,47.25,47.25,47.21,47.22,18152.0,38.5091,38.5091,38.4765,38.4847,18152.0
2018-07-23 11:00:00,47.21,47.21,47.14,47.17,27790.0,38.4765,38.4765,38.4195,38.4439,27790.0
2018-07-23 11:05:00,47.16,47.17,47.1,47.12,18709.0,38.4358,38.4439,38.3869,38.4032,18709.0
2018-07-23 11:10:00,47.13,47.18,47.12,47.16,17307.0,38.4113,38.4521,38.4032,38.4358,17307.0
2018-07-23 11:15:00,47.16,47.18,47.13,47.18,21087.0,38.4358,38.4521,38.4113,38.4521,21087.0
2018-07-23 11:20:00,47.17,47.17,47.15,47.17,8771.0,38.4439,38.4439,38.4276,38.4439,8771.0
2018-07-23 11:25:00,47.17,47.18,47.12,47.12,14906.0,38.4439,38.4521,38.4032,38.4032,14906.0
2018-07-23 11:30:00,47.12,47.12,47.09,47.11,59269.0,38.4032,38.4032,38.3787,38.395,59269.0
2018-07-23 11:35:00,47.11,47.12,47.04,47.06,13856.0,38.395,38.4032,38.338,38.3543,13856.0
2018-07-23 11:40:00,47.08,47.13,47.08,47.12,13426.0,38.3706,38.4113,38.3706,38.4032,13426.0
2018-07-23 11:45:00,47.13,47.15,47.12,47.13,13470.0,38.4113,38.4276,38.4032,38.4113,13470.0
2018-07-23 11:50:00,47.13,47.13,47.05,47.09,20914.0,38.4113,38.4113,38.3461,38.3787,20914.0
2018-07-23 11:55:00,47.09,47.11,47.08,47.09,16210.0,38.3787,38.395,38.3706,38.3787,16210.0
2018-07-23 12:00:00,47.1,47.11,47.07,47.1,10802.0,38.3869,38.395,38.3624,38.3869,10802.0
2018-07-23 12:05:00,47.09,47.13,47.08,47.13,12760.0,38.3787,38.4113,38.3706,38.4113,12760.0
2018-07-23 12:10:00,47.13,47.16,47.12,47.14,17167.0,38.4113,38.4358,38.4032,38.4195,17167.0
2018-07-23 12:15:00,47.14,47.14,47.1,47.11,9675.0,38.4195,38.4195,38.3869,38.395,9675.0
2018-07-23 12:20:00,47.11,47.14,47.11,47.13,7443.0,38.395,38.4195,38.395,38.4113,7443.0
2018-07-23 12:25:00,47.13,47.15,47.13,47.14,9041.0,38.4113,38.4276,38.4113,38.4195,9041.0
2018-07-23 12:30:00,47.15,47.15,47.11,47.12,7159.0,38.4276,38.4276,38.395,38.4032,7159.0
2018-07-23 12:35:00,47.13,47.13,47.09,47.1,6200.0,38.4113,38.4113,38.3787,38.3869,6200.0
2018-07-23 12:40:00,47.1,47.11,47.08,47.08,7260.0,38.3869,38.395,38.3706,38.3706,7260.0
2018-07-23 12:45:00,47.08,47.08,47.06,47.07,2800.0,38.3706,38.3706,38.3543,38.3624,2800.0
2018-07-23 12:50:00,47.07,47.08,47.06,47.06,7284.0,38.3624,38.3706,38.3543,38.3543,7284.0
2018-07-23 12:55:00,47.07,47.07,47.06,47.07,3400.0,38.3624,38.3624,38.3543,38.3624,3400.0
2018-07-23 13:00:00,47.07,47.09,47.03,47.03,14574.0,38.3624,38.3787,38.3298,38.3298,14574.0
2018-07-23 13:05:00,47.04,47.06,47.03,47.03,6513.0,38.338,38.3543,38.3298,38.3298,6513.0
2018-07-23 13:10:00,47.03,47.04,47.01,47.04,13133.0,38.3298,38.338,38.3135,38.338,13133.0
2018-07-23 13:15:00,47.03,47.05,47.02,47.05,18706.0,38.3298,38.3461,38.3217,38.3461,18706.0
2018-07-23 13:20:00,47.05,47.07,47.02,47.05,19699.0,38.3461,38.3624,38.3217,38.3461,19699.0
2018-07-23 13:25:00,47.05,47.07,47.05,47.06,9163.0,38.3461,38.3624,38.3461,38.3543,9163.0
2018-07-23 13:30:00,47.05,47.06,47.01,47.02,13629.0,38.3461,38.3543,38.3135,38.3217,13629.0
2018-07-23 13:35:00,47.02,47.05,47.01,47.05,9475.0,38.3217,38.3461,38.3135,38.3461,9475.0
2018-07-23 13:40:00,47.05,47.08,47.04,47.07,3441.0,38.3461,38.3706,38.338,38.3624,3441.0
2018-07-23 13:45:00,47.08,47.08,47.06,47.07,8968.0,38.3706,38.3706,38.3543,38.3624,8968.0
2018-07-23 13:50:00,47.07,47.12,47.07,47.12,15943.0,38.3624,38.4032,38.3624,38.4032,15943.0
2018-07-23 13:55:00,47.12,47.14,47.09,47.09,31651.0,38.4032,38.4195,38.3787,38.3787,31651.0
2018-07-23 14:00:00,47.09,47.1,47.07,47.08,26715.0,38.3787,38.3869,38.3624,38.3706,26715.0
2018-07-23 14:05:00,47.08,47.09,47.05,47.05,6006.0,38.3706,38.3787,38.3461,38.3461,6006.0
2018-07-23 14:10:00,47.06,47.08,47.05,47.08,8297.0,38.3543,38.3706,38.3461,38.3706,8297.0
2018-07-23 14:15:00,47.09,47.13,47.09,47.11,18028.0,38.3787,38.4113,38.3787,38.395,18028.0
2018-07-23 14:20:00,47.12,47.14,47.11,47.14,6720.0,38.4032,38.4195,38.395,38.4195,6720.0
2018-07-23 14:25:00,47.14,47.15,47.09,47.11,18635.0,38.4195,38.4276,38.3787,38.395,18635.0
2018-07-23 14:30:00,47.11,47.12,47.08,47.09,10022.0,38.395,38.4032,38.3706,38.3787,10022.0
2018-07-23 14:35:00,47.09,47.12,47.08,47.11,6068.0,38.3787,38.4032,38.3706,38.395,6068.0
2018-07-23 14:40:00,47.12,47.12,47.11,47.12,6046.0,38.4032,38.4032,38.395,38.4032,6046.0
2018-07-23 14:45:00,47.12,47.13,47.11,47.13,24898.0,38.4032,38.4113,38.395,38.4113,24898.0
2018-07-23 14:50:00,47.12,47.14,47.12,47.14,22437.0,38.4032,38.4195,38.4032,38.4195,22437.0
2018-07-23 14:55:00,47.14,47.14,47.12,47.13,9773.0,38.4195,38.4195,38.4032,38.4113,9773.0
2018-07-23 15:00:00,47.13,47.14,47.09,47.09,21026.0,38.4113,38.4195,38.3787,38.3787,21026.0
2018-07-23 15:05:00,47.09,47.14,47.09,47.14,21065.0,38.3787,38.4195,38.3787,38.4195,21065.0
2018-07-23 15:10:00,47.14,47.21,47.13,47.21,41433.0,38.4195,38.4765,38.4113,38.4765,41433.0
2018-07-23 15:15:00,47.21,47.22,47.19,47.21,29133.0,38.4765,38.4847,38.4602,38.4765,29133.0
2018-07-23 15:20:00,47.21,47.21,47.19,47.21,21791.0,38.4765,38.4765,38.4602,38.4765,21791.0
2018-07-23 15:25:00,47.21,47.21,47.19,47.21,20195.0,38.4765,38.4765,38.4602,38.4765,20195.0
2018-07-23 15:30:00,47.21,47.21,47.19,47.21,25955.0,38.4765,38.4765,38.4602,38.4765,25955.0
2018-07-23 15:35:00,47.21,47.23,47.2,47.23,25996.0,38.4765,38.4928,38.4684,38.4928,25996.0
2018-07-23 15:40:00,47.23,47.23,47.2,47.21,40987.0,38.4928,38.4928,38.4684,38.4765,40987.0
2018-07-23 15:45:00,47.2,47.26,47.2,47.26,63417.0,38.4684,38.5173,38.4684,38.5173,63417.0
2018-07-23 15:50:00,47.26,47.26,47.23,47.25,65913.0,38.5173,38.5173,38.4928,38.5091,65913.0
2018-07-23 15:55:00,47.26,47.26,47.18,47.24,131791.0,38.5173,38.5173,38.4521,38.501,131791.0
2018-07-24 09:30:00,47.32,47.32,47.2,47.24,40755.0,38.5662,38.5662,38.4684,38.501,40755.0
2018-07-24 09:35:00,47.22,47.32,47.2,47.28,17428.0,38.4847,38.5662,38.4684,38.5336,17428.0
2018-07-24 09:40:00,47.3,47.34,47.26,47.26,10748.0,38.5499,38.5825,38.5173,38.5173,10748.0
2018-07-24 09:45:00,47.26,47.3,47.22,47.29,15797.0,38.5173,38.5499,38.4847,38.5417,15797.0
2018-07-24 09:50:00,47.29,47.33,47.18,47.32,166322.0,38.5417,38.5743,38.4521,38.5662,166322.0
2018-07-24 09:55:00,47.32,47.34,47.28,47.32,26802.0,38.5662,38.5825,38.5336,38.5662,26802.0
2018-07-24 10:00:00,47.33,47.34,47.3,47.33,10567.0,38.5743,38.5825,38.5499,38.5743,10567.0
2018-07-24 10:05:00,47.33,47.34,47.24,47.25,37215.0,38.5743,38.5825,38.501,38.5091,37215.0
2018-07-24 10:10:00,47.24,47.26,47.2,47.22,29546.0,38.501,38.5173,38.4684,38.4847,29546.0
2018-07-24 10:15:00,47.22,47.31,47.22,47.31,11203.0,38.4847,38.558,38.4847,38.558,11203.0
2018-07-24 10:20:00,47.33,47.33,47.28,47.33,14592.0,38.5743,38.5743,38.5336,38.5743,14592.0
2018-07-24 10:25:00,47.34,47.39,47.33,47.33,24822.0,38.5825,38.6232,38.5743,38.5743,24822.0
2018-07-24 10:30:00,47.33,47.33,47.29,47.3,49944.0,38.5743,38.5743,38.5417,38.5499,49944.0
2018-07-24 10:35:00,47.29,47.38,47.27,47.36,29066.0,38.5417,38.6151,38.5254,38.5988,29066.0
2018-07-24 10:40:00,47.37,47.69,47.37,47.56,236291.0,38.6069,38.8677,38.6069,38.7618,236291.0
2018-07-24 10:45:00,47.56,47.61,47.49,47.54,83449.0,38.7618,38.8025,38.7047,38.7455,83449.0
2018-07-24 10:50:00,47.53,47.53,47.46,47.47,19826.0,38.7373,38.7373,38.6803,38.6884,19826.0
2018-07-24 10:55:00,47.47,47.53,47.45,47.53,28486.0,38.6884,38.7373,38.6721,38.7373,28486.0
2018-07-24 11:00:00,47.53,47.55,47.48,47.53,22283.0,38.7373,38.7536,38.6966,38.7373,22283.0
2018-07-24 11:05:00,47.52,47.56,47.48,47.54,19914.0,38.7292,38.7618,38.6966,38.7455,19914.0
2018-07-24 11:10:00,47.53,47.54,47.48,47.5,28789.0,38.7373,38.7455,38.6966,38.7129,28789.0
2018-07-24 11:15:00,47.5,47.52,47.49,47.51,21723.0,38.7129,38.7292,38.7047,38.721,21723.0
2018-07-24 11:20:00,47.51,47.53,47.49,47.51,34229.0,38.721,38.7373,38.7047,38.721,34229.0
2018-07-24 11:25:00,47.51,47.52,47.49,47.5,19385.0,38.721,38.7292,38.7047,38.7129,19385.0
2018-07-24 11:30:00,47.51,47.51,47.43,47.48,29786.0,38.721,38.721,38.6558,38.6966,29786.0
2018-07-24 11:35:00,47.47,47.5,47.45,47.47,18613.0,38.6884,38.7129,38.6721,38.6884,18613.0
2018-07-24 11:40:00,47.47,47.47,47.41,47.42,11038.0,38.6884,38.6884,38.6395,38.6477,11038.0
2018-07-24 11:45:00,47.42,47.46,47.42,47.45,17463.0,38.6477,38.6803,38.6477,38.6721,17463.0
2018-07-24 11:50:00,47.45,47.46,47.43,47.44,11486.0,38.6721,38.6803,38.6558,38.664,11486.0
2018-07-24 11:55:00,47.43,47.45,47.42,47.45,16439.0,38.6558,38.6721,38.6477,38.6721,16439.0
2018-07-24 12:00:00,47.45,47.48,47.43,47.47,22595.0,38.6721,38.6966,38.6558,38.6884,22595.0
2018-07-24 12:05:00,47.47,47.53,47.47,47.52,20063.0,38.6884,38.7373,38.6884,38.7292,20063.0
2018-07-24 12:10:00,47.53,47.53,47.51,47.53,20301.0,38.7373,38.7373,38.721,38.7373,20301.0
2018-07-24 12:15:00,47.53,47.65,47.53,47.62,33988.0,38.7373,38.8351,38.7373,38.8107,33988.0
2018-07-24 12:20:00,47.63,47.63,47.56,47.57,23839.0,38.8188,38.8188,38.7618,38.7699,23839.0
2018-07-24 12:25:00,47.58,47.58,47.56,47.57,10874.0,38.7781,38.7781,38.7618,38.7699,10874.0
2018-07-24 12:30:00,47.57,47.61,47.55,47.58,39466.0,38.7699,38.8025,38.7536,38.7781,39466.0
2018-07-24 12:35:00,47.57,47.58,47.54,47.56,34936.0,38.7699,38.7781,38.7455,38.7618,34936.0
2018-07-24 12:40:00,47.56,47.57,47.53,47.53,25904.0,38.7618,38.7699,38.7373,38.7373,25904.0
2018-07-24 12:45:00,47.53,47.58,47.48,47.51,91896.0,38.7373,38.7781,38.6966,38.721,91896.0
2018-07-24 12:50:00,47.51,47.51,47.46,47.47,10545.0,38.721,38.721,38.6803,38.6884,10545.0
2018-07-24 12:55:00,47.47,47.53,47.46,47.51,23215.0,38.6884,38.7373,38.6803,38.721,23215.0
2018-07-24 13:00:00,47.5,47.53,47.48,47.52,27340.0,38.7129,38.7373,38.6966,38.7292,27340.0
2018-07-24 13:05:00,47.52,47.52,47.48,47.48,16270.0,38.7292,38.7292,38.6966,38.6966,16270.0
2018-07-24 13:10:00,47.48,47.48,47.45,47.45,11035.0,38.6966,38.6966,38.6721,38.6721,11035.0
2018-07-24 13:15:00,47.45,47.46,47.41,47.43,16252.0,38.6721,38.6803,38.6395,38.6558,16252.0
2018-07-24 13:20:00,47.43,47.43,47.38,47.4,17521.0,38.6558,38.6558,38.6151,38.6314,17521.0
2018-07-24 13:25:00,47.39,47.39,47.34,47.37,15950.0,38.6232,38.6232,38.5825,38.6069,15950.0
2018-07-24 13:30:00,47.38,47.39,47.34,47.39,22330.0,38.6151,38.6232,38.5825,38.6232,22330.0
2018-07-24 13:35:00,47.38,47.39,47.3,47.35,21169.0,38.6151,38.6232,38.5499,38.5906,21169.0
2018-07-24 13:40:00,47.36,47.39,47.35,47.38,7882.0,38.5988,38.6232,38.5906,38.6151,7882.0
2018-07-24 13:45:00,47.38,47.39,47.36,47.39,10061.0,38.6151,38.6232,38.5988,38.6232,10061.0
2018-07-24 13:50:00,47.38,47.38,47.36,47.37,4100.0,38.6151,38.6151,38.5988,38.6069,4100.0
2018-07-24 13:55:00,47.36,47.38,47.33,47.34,15846.0,38.5988,38.6151,38.5743,38.5825,15846.0
2018-07-24 14:00:00,47.33,47.33,47.29,47.31,12532.0,38.5743,38.5743,38.5417,38.558,12532.0
2018-07-24 14:05:00,47.3,47.3,47.26,47.29,33383.0,38.5499,38.5499,38.5173,38.5417,33383.0
2018-07-24 14:10:00,47.28,47.3,47.25,47.29,25086.0,38.5336,38.5499,38.5091,38.5417,25086.0
2018-07-24 14:15:00,47.28,47.32,47.27,47.3,24467.0,38.5336,38.5662,38.5254,38.5499,24467.0
2018-07-24 14:20:00,47.31,47.33,47.3,47.33,8072.0,38.558,38.5743,38.5499,38.5743,8072.0
2018-07-24 14:25:00,47.32,47.33,47.3,47.33,11068.0,38.5662,38.5743,38.5499,38.5743,11068.0
2018-07-24 14:30:00,47.32,47.35,47.3,47.33,16141.0,38.5662,38.5906,38.5499,38.5743,16141.0
2018-07-24 14:35:00,47.33,47.33,47.26,47.26,16740.0,38.5743,38.5743,38.5173,38.5173,16740.0
2018-07-24 14:40:00,47.26,47.32,47.25,47.29,8729.0,38.5173,38.5662,38.5091,38.5417,8729.0
2018-07-24 14:45:00,47.28,47.31,47.27,47.27,7987.0,38.5336,38.558,38.5254,38.5254,7987.0
2018-07-24 14:50:00,47.27,47.27,47.22,47.24,14169.0,38.5254,38.5254,38.4847,38.501,14169.0
2018-07-24 14:55:00,47.24,47.26,47.23,47.24,8116.0,38.501,38.5173,38.4928,38.501,8116.0
2018-07-24 15:00:00,47.24,47.25,47.22,47.23,11049.0,38.501,38.5091,38.4847,38.4928,11049.0
2018-07-24 15:05:00,47.23,47.24,47.23,47.23,5016.0,38.4928,38.501,38.4928,38.4928,5016.0
2018-07-24 15:10:00,47.23,47.24,47.17,47.19,42565.0,38.4928,38.501,38.4439,38.4602,42565.0
2018-07-24 15:15:00,47.2,47.23,47.2,47.23,21299.0,38.4684,38.4928,38.4684,38.4928,21299.0
2018-07-24 15:20:00,47.23,47.23,47.2,47.21,27577.0,38.4928,38.4928,38.4684,38.4765,27577.0
2018-07-24 15:25:00,47.2,47.22,47.2,47.22,21184.0,38.4684,38.4847,38.4684,38.4847,21184.0
2018-07-24 15:30:00,47.21,47.27,47.19,47.25,33933.0,38.4765,38.5254,38.4602,38.5091,33933.0
2018-07-24 15:35:00,47.25,47.27,47.25,47.26,17452.0,38.5091,38.5254,38.5091,38.5173,17452.0
2018-07-24 15:40:00,47.26,47.26,47.25,47.25,18916.0,38.5173,38.5173,38.5091,38.5091,18916.0
2018-07-24 15:45:00,47.26,47.27,47.22,47.27,92540.0,38.5173,38.5254,38.4847,38.5254,92540.0
2018-07-24 15:50:00,47.27,47.35,47.27,47.33,66268.0,38.5254,38.5906,38.5254,38.5743,66268.0
2018-07-24 15:55:00,47.32,47.34,47.24,47.3,447827.0,38.5662,38.5825,38.501,38.5499,447827.0
2018-07-25 09:30:00,47.21,47.5,47.15,47.38,54899.0,38.4765,38.7129,38.4276,38.6151,54899.0
2018-07-25 09:35:00,47.38,47.38,47.28,47.33,34353.0,38.6151,38.6151,38.5336,38.5743,34353.0
2018-07-25 09:40:00,47.34,47.4,47.3,47.4,42343.0,38.5825,38.6314,38.5499,38.6314,42343.0
2018-07-25 09:45:00,47.4,47.59,47.34,47.35,96134.0,38.6314,38.7862,38.5825,38.5906,96134.0
2018-07-25 09:50:00,47.35,47.35,47.26,47.28,27899.0,38.5906,38.5906,38.5173,38.5336,27899.0
2018-07-25 09:55:00,47.27,47.33,47.25,47.26,26418.0,38.5254,38.5743,38.5091,38.5173,26418.0
2018-07-25 10:00:00,47.26,47.28,47.21,47.21,31853.0,38.5173,38.5336,38.4765,38.4765,31853.0
2018-07-25 10:05:00,47.2,47.22,47.16,47.17,21228.0,38.4684,38.4847,38.4358,38.4439,21228.0
2018-07-25 10:10:00,47.17,47.26,47.16,47.21,25582.0,38.4439,38.5173,38.4358,38.4765,25582.0
2018-07-25 10:15:00,47.21,47.21,47.14,47.16,28579.0,38.4765,38.4765,38.4195,38.4358,28579.0
2018-07-25 10:20:00,47.16,47.16,47.1,47.11,32938.0,38.4358,38.4358,38.3869,38.395,32938.0
2018-07-25 10:25:00,47.11,47.13,46.98,46.99,61880.0,38.395,38.4113,38.2891,38.2972,61880.0
2018-07-25 10:30:00,47.0,47.07,46.99,47.07,31641.0,38.3054,38.3624,38.2972,38.3624,31641.0
2018-07-25 10:35:00,47.06,47.13,47.02,47.09,25263.0,38.3543,38.4113,38.3217,38.3787,25263.0
2018-07-25 10:40:00,47.09,47.13,47.03,47.13,31666.0,38.3787,38.4113,38.3298,38.4113,31666.0
2018-07-25 10:45:00,47.12,47.12,47.05,47.05,20424.0,38.4032,38.4032,38.3461,38.3461,20424.0
2018-07-25 10:50:00,47.05,47.07,46.97,46.98,26053.0,38.3461,38.3624,38.2809,38.2891,26053.0
2018-07-25 10:55:00,46.98,47.0,46.94,46.99,34482.0,38.2891,38.3054,38.2565,38.2972,34482.0
2018-07-25 11:00:00,47.0,47.0,46.92,46.97,27918.0,38.3054,38.3054,38.2402,38.2809,27918.0
2018-07-25 11:05:00,46.96,46.99,46.94,46.99,31261.0,38.2728,38.2972,38.2565,38.2972,31261.0
2018-07-25 11:10:00,46.99,47.02,46.96,46.96,18525.0,38.2972,38.3217,38.2728,38.2728,18525.0
2018-07-25 11:15:00,46.96,47.04,46.96,47.01,20690.0,38.2728,38.338,38.2728,38.3135,20690.0
2018-07-25 11:20:00,47.0,47.0,46.91,46.91,19842.0,38.3054,38.3054,38.232,38.232,19842.0
2018-07-25 11:25:00,46.91,46.92,46.83,46.83,34895.0,38.232,38.2402,38.1668,38.1668,34895.0
2018-07-25 11:30:00,46.83,46.86,46.75,46.8,45551.0,38.1668,38.1913,38.1016,38.1424,45551.0
2018-07-25 11:35:00,46.8,46.87,46.8,46.85,45567.0,38.1424,38.1994,38.1424,38.1831,45567.0
2018-07-25 11:40:00,46.86,46.87,46.77,46.78,19662.0,38.1913,38.1994,38.1179,38.1261,19662.0
2018-07-25 11:45:00,46.77,46.89,46.77,46.84,24005.0,38.1179,38.2157,38.1179,38.175,24005.0
2018-07-25 11:50:00,46.84,46.87,46.8,46.87,19394.0,38.175,38.1994,38.1424,38.1994,19394.0
2018-07-25 11:55:00,46.87,46.9,46.82,46.84,35493.0,38.1994,38.2239,38.1587,38.175,35493.0
2018-07-25 12:00:00,46.83,46.84,46.8,46.83,31231.0,38.1668,38.175,38.1424,38.1668,31231.0
2018-07-25 12:05:00,46.83,46.85,46.76,46.77,23133.0,38.1668,38.1831,38.1098,38.1179,23133.0
2018-07-25 12:10:00,46.77,46.84,46.77,46.84,16404.0,38.1179,38.175,38.1179,38.175,16404.0
2018-07-25 12:15:00,46.84,46.87,46.83,46.84,27070.0,38.175,38.1994,38.1668,38.175,27070.0
2018-07-25 12:20:00,46.83,46.84,46.8,46.83,12550.0,38.1668,38.175,38.1424,38.1668,12550.0
2018-07-25 12:25:00,46.83,46.84,46.79,46.8,14876.0,38.1668,38.175,38.1342,38.1424,14876.0
2018-07-25 12:30:00,46.8,46.8,46.75,46.79,14028.0,38.1424,38.1424,38.1016,38.1342,14028.0
2018-07-25 12:35:00,46.79,46.79,46.74,46.75,16826.0,38.1342,38.1342,38.0935,38.1016,16826.0
2018-07-25 12:40:00,46.76,46.8,46.75,46.8,17485.0,38.1098,38.1424,38.1016,38.1424,17485.0
2018-07-25 12:45:00,46.81,46.86,46.8,46.86,18628.0,38.1505,38.1913,38.1424,38.1913,18628.0
2018-07-25 12:50:00,46.86,46.86,46.81,46.86,23082.0,38.1913,38.1913,38.1505,38.1913,23082.0
2018-07-25 12:55:00,46.87,46.87,46.82,46.86,20472.0,38.1994,38.1994,38.1587,38.1913,20472.0
2018-07-25 13:00:00,46.86,46.87,46.79,46.86,66987.0,38.1913,38.1994,38.1342,38.1913,66987.0
2018-07-25 13:05:00,46.87,46.89,46.84,46.86,17265.0,38.1994,38.2157,38.175,38.1913,17265.0
2018-07-25 13:10:00,46.86,46.87,46.83,46.84,15376.0,38.1913,38.1994,38.1668,38.175,15376.0
2018-07-25 13:15:00,46.85,46.86,46.8,46.82,16201.0,38.1831,38.1913,38.1424,38.1587,16201.0
2018-07-25 13:20:00,46.82,46.84,46.81,46.83,11158.0,38.1587,38.175,38.1505,38.1668,11158.0
2018-07-25 13:25:00,46.83,46.83,46.78,46.79,17984.0,38.1668,38.1668,38.1261,38.1342,17984.0
2018-07-25 13:30:00,46.78,46.83,46.77,46.83,17749.0,38.1261,38.1668,38.1179,38.1668,17749.0
2018-07-25 13:35:00,46.82,46.84,46.8,46.84,28993.0,38.1587,38.175,38.1424,38.175,28993.0
2018-07-25 13:40:00,46.84,46.87,46.79,46.84,16011.0,38.175,38.1994,38.1342,38.175,16011.0
2018-07-25 13:45:00,46.84,46.89,46.84,46.89,27265.0,38.175,38.2157,38.175,38.2157,27265.0
2018-07-25 13:50:00,46.89,46.92,46.86,46.89,22258.0,38.2157,38.2402,38.1913,38.2157,22258.0
2018-07-25 13:55:00,46.9,46.93,46.87,46.88,13720.0,38.2239,38.2483,38.1994,38.2076,13720.0
2018-07-25 14:00:00,46.88,46.94,46.87,46.91,22240.0,38.2076,38.2565,38.1994,38.232,22240.0
2018-07-25 14:05:00,46.91,46.96,46.87,46.94,18037.0,38.232,38.2728,38.1994,38.2565,18037.0
2018-07-25 14:10:00,46.94,46.97,46.91,46.97,17909.0,38.2565,38.2809,38.232,38.2809,17909.0
2018-07-25 14:15:00,46.96,46.96,46.91,46.92,28122.0,38.2728,38.2728,38.232,38.2402,28122.0
2018-07-25 14:20:00,46.93,46.94,46.9,46.9,18271.0,38.2483,38.2565,38.2239,38.2239,18271.0
2018-07-25 14:25:00,46.91,46.93,46.9,46.91,15428.0,38.232,38.2483,38.2239,38.232,15428.0
2018-07-25 14:30:00,46.91,46.93,46.89,46.9,30101.0,38.232,38.2483,38.2157,38.2239,30101.0
2018-07-25 14:35:00,46.9,46.96,46.89,46.95,20857.0,38.2239,38.2728,38.2157,38.2646,20857.0
2018-07-25 14:40:00,46.95,46.95,46.92,46.95,26211.0,38.2646,38.2646,38.2402,38.2646,26211.0
2018-07-25 14:45:00,46.94,47.03,46.93,47.03,26369.0,38.2565,38.3298,38.2483,38.3298,26369.0
2018-07-25 14:50:00,47.02,47.06,47.0,47.05,27062.0,38.3217,38.3543,38.3054,38.3461,27062.0
2018-07-25 14:55:00,47.05,47.06,47.0,47.01,15954.0,38.3461,38.3543,38.3054,38.3135,15954.0
2018-07-25 15:00:00,47.01,47.05,46.98,47.05,53855.0,38.3135,38.3461,38.2891,38.3461,53855.0
2018-07-25 15:05:00,47.05,47.06,47.04,47.06,18977.0,38.3461,38.3543,38.338,38.3543,18977.0
2018-07-25 15:10:00,47.05,47.12,47.04,47.07,119054.0,38.3461,38.4032,38.338,38.3624,119054.0
2018-07-25 15:15:00,47.06,47.06,46.99,47.02,32448.0,38.3543,38.3543,38.2972,38.3217,32448.0
2018-07-25 15:20:00,47.03,47.04,47.0,47.04,18724.0,38.3298,38.338,38.3054,38.338,18724.0
2018-07-25 15:25:00,47.03,47.04,47.0,47.01,29858.0,38.3298,38.338,38.3054,38.3135,29858.0
2018-07-25 15:30:00,47.0,47.02,46.93,46.96,54242.0,38.3054,38.3217,38.2483,38.2728,54242.0
2018-07-25 15:35:00,46.96,47.06,46.95,47.05,197526.0,38.2728,38.3543,38.2646,38.3461,197526.0
2018-07-25 15:40:00,47.05,47.09,47.0,47.08,129640.0,38.3461,38.3787,38.3054,38.3706,129640.0
2018-07-25 15:45:00,47.08,47.2,46.99,47.2,141800.0,38.3706,38.4684,38.2972,38.4684,141800.0
2018-07-25 15:50:00,47.2,47.28,46.99,47.26,142670.0,38.4684,38.5336,38.2972,38.5173,142670.0
2018-07-25 15:55:00,47.26,47.27,46.99,47.24,277916.0,38.5173,38.5254,38.2972,38.501,277916.0
2018-07-26 09:30:00,47.41,47.66,47.37,47.6,123614.0,38.6395,38.8433,38.6069,38.7944,123614.0
2018-07-26 09:35:00,47.61,47.8,47.59,47.76,54042.0,38.8025,38.9574,38.7862,38.9248,54042.0
2018-07-26 09:40:00,47.75,47.79,47.64,47.71,24979.0,38.9166,38.9492,38.827,38.884,24979.0
2018-07-26 09:45:00,47.7,47.81,47.67,47.75,49778.0,38.8759,38.9655,38.8514,38.9166,49778.0
2018-07-26 09:50:00,47.75,47.76,47.69,47.73,32360.0,38.9166,38.9248,38.8677,38.9003,32360.0
2018-07-26 09:55:00,47.74,47.77,47.65,47.67,35908.0,38.9085,38.9329,38.8351,38.8514,35908.0
2018-07-26 10:00:00,47.66,47.71,47.56,47.57,22364.0,38.8433,38.884,38.7618,38.7699,22364.0
2018-07-26 10:05:00,47.57,47.62,47.54,47.61,25252.0,38.7699,38.8107,38.7455,38.8025,25252.0
2018-07-26 10:10:00,47.62,47.64,47.55,47.56,24837.0,38.8107,38.827,38.7536,38.7618,24837.0
2018-07-26 10:15:00,47.57,47.67,47.54,47.67,12672.0,38.7699,38.8514,38.7455,38.8514,12672.0
2018-07-26 10:20:00,47.66,47.67,47.58,47.6,15692.0,38.8433,38.8514,38.7781,38.7944,15692.0
2018-07-26 10:25:00,47.6,47.63,47.57,47.58,15079.0,38.7944,38.8188,38.7699,38.7781,15079.0
2018-07-26 10:30:00,47.59,47.61,47.56,47.6,23317.0,38.7862,38.8025,38.7618,38.7944,23317.0
2018-07-26 10:35:00,47.6,47.69,47.59,47.69,38681.0,38.7944,38.8677,38.7862,38.8677,38681.0
2018-07-26 10:40:00,47.7,47.7,47.64,47.64,14708.0,38.8759,38.8759,38.827,38.827,14708.0
2018-07-26 10:45:00,47.64,47.68,47.64,47.67,12205.0,38.827,38.8596,38.827,38.8514,12205.0
2018-07-26 10:50:00,47.68,47.69,47.65,47.68,23524.0,38.8596,38.8677,38.8351,38.8596,23524.0
2018-07-26 10:55:00,47.68,47.69,47.63,47.69,33155.0,38.8596,38.8677,38.8188,38.8677,33155.0
2018-07-26 11:00:00,47.68,47.74,47.66,47.74,16414.0,38.8596,38.9085,38.8433,38.9085,16414.0
2018-07-26 11:05:00,47.73,47.77,47.7,47.7,10758.0,38.9003,38.9329,38.8759,38.8759,10758.0
2018-07-26 11:10:00,47.7,47.71,47.66,47.68,12738.0,38.8759,38.884,38.8433,38.8596,12738.0
2018-07-26 11:15:00,47.68,47.68,47.65,47.68,7010.0,38.8596,38.8596,38.8351,38.8596,7010.0
2018-07-26 11:20:00,47.69,47.69,47.66,47.66,13148.0,38.8677,38.8677,38.8433,38.8433,13148.0
2018-07-26 11:25:00,47.66,47.68,47.62,47.67,14876.0,38.8433,38.8596,38.8107,38.8514,14876.0
2018-07-26 11:30:00,47.68,47.68,47.64,47.66,15685.0,38.8596,38.8596,38.827,38.8433,15685.0
2018-07-26 11:35:00,47.66,47.68,47.66,47.68,12579.0,38.8433,38.8596,38.8433,38.8596,12579.0
2018-07-26 11:40:00,47.67,47.73,47.66,47.73,14453.0,38.8514,38.9003,38.8433,38.9003,14453.0
2018-07-26 11:45:00,47.73,47.78,47.71,47.77,22450.0,38.9003,38.9411,38.884,38.9329,22450.0
2018-07-26 11:50:00,47.77,47.81,47.74,47.81,8408.0,38.9329,38.9655,38.9085,38.9655,8408.0
2018-07-26 11:55:00,47.81,47.82,47.78,47.79,12813.0,38.9655,38.9737,38.9411,38.9492,12813.0
2018-07-26 12:00:00,47.79,47.89,47.79,47.87,19817.0,38.9492,39.0307,38.9492,39.0144,19817.0
2018-07-26 12:05:00,47.88,47.88,47.85,47.85,9116.0,39.0226,39.0226,38.9981,38.9981,9116.0
2018-07-26 12:10:00,47.86,47.91,47.85,47.88,16764.0,39.0063,39.047,38.9981,39.0226,16764.0
2018-07-26 12:15:00,47.89,47.89,47.83,47.84,8309.0,39.0307,39.0307,38.9818,38.99,8309.0
2018-07-26 12:20:00,47.83,47.91,47.82,47.9,20876.0,38.9818,39.047,38.9737,39.0389,20876.0
2018-07-26 12:25:00,47.91,47.93,47.9,47.91,11466.0,39.047,39.0633,39.0389,39.047,11466.0
2018-07-26 12:30:00,47.92,47.96,47.91,47.95,28334.0,39.0552,39.0878,39.047,39.0796,28334.0
2018-07-26 12:35:00,47.95,47.96,47.92,47.93,5898.0,39.0796,39.0878,39.0552,39.0633,5898.0
2018-07-26 12:40:00,47.92,47.97,47.92,47.94,17315.0,39.0552,39.0959,39.0552,39.0715,17315.0
2018-07-26 12:45:00,47.93,47.96,47.92,47.92,12064.0,39.0633,39.0878,39.0552,39.0552,12064.0
2018-07-26 12:50:00,47.92,47.96,47.91,47.91,24729.0,39.0552,39.0878,39.047,39.047,24729.0
2018-07-26 12:55:00,47.92,47.96,47.92,47.95,11348.0,39.0552,39.0878,39.0552,39.0796,11348.0
2018-07-26 13:00:00,47.94,47.95,47.92,47.95,10537.0,39.0715,39.0796,39.0552,39.0796,10537.0
2018-07-26 13:05:00,47.94,47.94,47.88,47.89,8734.0,39.0715,39.0715,39.0226,39.0307,8734.0
2018-07-26 13:10:00,47.9,47.92,47.89,47.91,16312.0,39.0389,39.0552,39.0307,39.047,16312.0
2018-07-26 13:15:00,47.91,47.95,47.9,47.94,11842.0,39.047,39.0796,39.0389,39.0715,11842.0
2018-07-26 13:20:00,47.94,47.95,47.93,47.93,6466.0,39.0715,39.0796,39.0633,39.0633,6466.0
2018-07-26 13:25:00,47.93,47.94,47.9,47.91,7641.0,39.0633,39.0715,39.0389,39.047,7641.0
2018-07-26 13:30:00,47.9,47.92,47.87,47.91,13805.0,39.0389,39.0552,39.0144,39.047,13805.0
2018-07-26 13:35:00,47.91,47.92,47.89,47.89,6070.0,39.047,39.0552,39.0307,39.0307,6070.0
2018-07-26 13:40:00,47.9,47.91,47.84,47.87,16322.0,39.0389,39.047,38.99,39.0144,16322.0
2018-07-26 13:45:00,47.86,47.9,47.85,47.9,12945.0,39.0063,39.0389,38.9981,39.0389,12945.0
2018-07-26 13:50:00,47.89,47.89,47.86,47.87,8352.0,39.0307,39.0307,39.0063,39.0144,8352.0
2018-07-26 13:55:00,47.86,47.87,47.83,47.86,15552.0,39.0063,39.0144,38.9818,39.0063,15552.0
2018-07-26 14:00:00,47.86,47.86,47.82,47.85,9840.0,39.0063,39.0063,38.9737,38.9981,9840.0
2018-07-26 14:05:00,47.85,47.88,47.85,47.88,11785.0,38.9981,39.0226,38.9981,39.0226,11785.0
2018-07-26 14:10:00,47.88,47.89,47.83,47.83,27221.0,39.0226,39.0307,38.9818,38.9818,27221.0
2018-07-26 14:15:00,47.82,47.84,47.82,47.83,28334.0,38.9737,38.99,38.9737,38.9818,28334.0
2018-07-26 14:20:00,47.83,47.83,47.79,47.82,13288.0,38.9818,38.9818,38.9492,38.9737,13288.0
2018-07-26 14:25:00,47.82,47.84,47.81,47.84,16417.0,38.9737,38.99,38.9655,38.99,16417.0
2018-07-26 14:30:00,47.83,47.84,47.81,47.83,15112.0,38.9818,38.99,38.9655,38.9818,15112.0
2018-07-26 14:35:00,47.83,47.86,47.82,47.86,10736.0,38.9818,39.0063,38.9737,39.0063,10736.0
2018-07-26 14:40:00,47.86,47.88,47.81,47.81,22473.0,39.0063,39.0226,38.9655,38.9655,22473.0
2018-07-26 14:45:00,47.81,47.83,47.78,47.79,17074.0,38.9655,38.9818,38.9411,38.9492,17074.0
2018-07-26 14:50:00,47.79,47.79,47.78,47.79,3013.0,38.9492,38.9492,38.9411,38.9492,3013.0
2018-07-26 14:55:00,47.79,47.79,47.75,47.76,21873.0,38.9492,38.9492,38.9166,38.9248,21873.0
2018-07-26 15:00:00,47.76,47.76,47.71,47.73,21585.0,38.9248,38.9248,38.884,38.9003,21585.0
2018-07-26 15:05:00,47.73,47.77,47.71,47.73,29309.0,38.9003,38.9329,38.884,38.9003,29309.0
2018-07-26 15:10:00,47.73,47.76,47.71,47.76,27814.0,38.9003,38.9248,38.884,38.9248,27814.0
2018-07-26 15:15:00,47.76,47.76,47.72,47.74,25340.0,38.9248,38.9248,38.8922,38.9085,25340.0
2018-07-26 15:20:00,47.74,47.76,47.72,47.76,28854.0,38.9085,38.9248,38.8922,38.9248,28854.0
2018-07-26 15:25:00,47.75,47.76,47.67,47.69,22923.0,38.9166,38.9248,38.8514,38.8677,22923.0
2018-07-26 15:30:00,47.7,47.74,47.69,47.72,38243.0,38.8759,38.9085,38.8677,38.8922,38243.0
2018-07-26 15:35:00,47.72,47.75,47.7,47.75,25246.0,38.8922,38.9166,38.8759,38.9166,25246.0
2018-07-26 15:40:00,47.74,47.75,47.66,47.66,41447.0,38.9085,38.9166,38.8433,38.8433,41447.0
2018-07-26 15:45:00,47.66,47.69,47.66,47.67,47902.0,38.8433,38.8677,38.8433,38.8514,47902.0
2018-07-26 15:50:00,47.67,47.7,47.66,47.7,60140.0,38.8514,38.8759,38.8433,38.8759,60140.0
2018-07-26 15:55:00,47.7,47.71,47.67,47.71,174989.0,38.8759,38.884,38.8514,38.884,174989.0
2018-07-27 09:30:00,47.72,47.85,47.62,47.85,50846.0,38.8922,38.9981,38.8107,38.9981,50846.0
2018-07-27 09:35:00,47.87,47.87,47.76,47.76,34099.0,39.0144,39.0144,38.9248,38.9248,34099.0
2018-07-27 09:40:00,47.77,47.89,47.76,47.8,39490.0,38.9329,39.0307,38.9248,38.9574,39490.0
2018-07-27 09:45:00,47.81,47.82,47.71,47.73,21748.0,38.9655,38.9737,38.884,38.9003,21748.0
2018-07-27 09:50:00,47.73,47.79,47.68,47.77,17075.0,38.9003,38.9492,38.8596,38.9329,17075.0
2018-07-27 09:55:00,47.77,47.78,47.64,47.65,32239.0,38.9329,38.9411,38.827,38.8351,32239.0
2018-07-27 10:00:00,47.66,47.74,47.65,47.72,33727.0,38.8433,38.9085,38.8351,38.8922,33727.0
2018-07-27 10:05:00,47.71,47.71,47.61,47.62,19475.0,38.884,38.884,38.8025,38.8107,19475.0
2018-07-27 10:10:00,47.62,47.63,47.51,47.53,30757.0,38.8107,38.8188,38.721,38.7373,30757.0
2018-07-27 10:15:00,47.53,47.57,47.49,47.49,30751.0,38.7373,38.7699,38.7047,38.7047,30751.0
2018-07-27 10:20:00,47.48,47.52,47.47,47.47,35674.0,38.6966,38.7292,38.6884,38.6884,35674.0
2018-07-27 10:25:00,47.47,47.48,47.4,47.41,33096.0,38.6884,38.6966,38.6314,38.6395,33096.0
2018-07-27 10:30:00,47.41,47.46,47.4,47.46,29864.0,38.6395,38.6803,38.6314,38.6803,29864.0
2018-07-27 10:35:00,47.46,47.51,47.46,47.49,22549.0,38.6803,38.721,38.6803,38.7047,22549.0
2018-07-27 10:40:00,47.5,47.5,47.44,47.46,19659.0,38.7129,38.7129,38.664,38.6803,19659.0
2018-07-27 10:45:00,47.47,47.54,47.46,47.54,22448.0,38.6884,38.7455,38.6803,38.7455,22448.0
2018-07-27 10:50:00,47.55,47.56,47.5,47.52,13141.0,38.7536,38.7618,38.7129,38.7292,13141.0
2018-07-27 10:55:00,47.52,47.56,47.5,47.56,11185.0,38.7292,38.7618,38.7129,38.7618,11185.0
2018-07-27 11:00:00,47.55,47.57,47.51,47.54,9322.0,38.7536,38.7699,38.721,38.7455,9322.0
2018-07-27 11:05:00,47.54,47.54,47.49,47.52,15867.0,38.7455,38.7455,38.7047,38.7292,15867.0
2018-07-27 11:10:00,47.53,47.55,47.49,47.54,12760.0,38.7373,38.7536,38.7047,38.7455,12760.0
2018-07-27 11:15:00,47.54,47.54,47.47,47.49,14600.0,38.7455,38.7455,38.6884,38.7047,14600.0
2018-07-27 11:20:00,47.48,47.52,47.48,47.52,9075.0,38.6966,38.7292,38.6966,38.7292,9075.0
2018-07-27 11:25:00,47.51,47.51,47.45,47.45,7905.0,38.721,38.721,38.6721,38.6721,7905.0
2018-07-27 11:30:00,47.46,47.49,47.44,47.44,12797.0,38.6803,38.7047,38.664,38.664,12797.0
2018-07-27 11:35:00,47.44,47.44,47.41,47.41,19124.0,38.664,38.664,38.6395,38.6395,19124.0
2018-07-27 11:40:00,47.42,47.43,47.38,47.39,13050.0,38.6477,38.6558,38.6151,38.6232,13050.0
2018-07-27 11:45:00,47.39,47.44,47.39,47.42,18261.0,38.6232,38.664,38.6232,38.6477,18261.0
2018-07-27 11:50:00,47.42,47.42,47.38,47.38,12571.0,38.6477,38.6477,38.6151,38.6151,12571.0
2018-07-27 11:55:00,47.38,47.4,47.35,47.39,17391.0,38.6151,38.6314,38.5906,38.6232,17391.0
2018-07-27 12:00:00,47.38,47.39,47.34,47.38,18861.0,38.6151,38.6232,38.5825,38.6151,18861.0
2018-07-27 12:05:00,47.38,47.4,47.35,47.35,14768.0,38.6151,38.6314,38.5906,38.5906,14768.0
2018-07-27 12:10:00,47.35,47.37,47.34,47.35,12420.0,38.5906,38.6069,38.5825,38.5906,12420.0
2018-07-27 12:15:00,47.35,47.38,47.34,47.34,12374.0,38.5906,38.6151,38.5825,38.5825,12374.0
2018-07-27 12:20:00,47.34,47.37,47.34,47.37,12524.0,38.5825,38.6069,38.5825,38.6069,12524.0
2018-07-27 12:25:00,47.37,47.46,47.36,47.46,16351.0,38.6069,38.6803,38.5988,38.6803,16351.0
2018-07-27 12:30:00,47.46,47.46,47.39,47.43,19003.0,38.6803,38.6803,38.6232,38.6558,19003.0
2018-07-27 12:35:00,47.44,47.44,47.37,47.37,10392.0,38.664,38.664,38.6069,38.6069,10392.0
2018-07-27 12:40:00,47.37,47.4,47.36,47.39,17238.0,38.6069,38.6314,38.5988,38.6232,17238.0
2018-07-27 12:45:00,47.4,47.41,47.37,47.38,7702.0,38.6314,38.6395,38.6069,38.6151,7702.0
2018-07-27 12:50:00,47.38,47.41,47.36,47.37,20287.0,38.6151,38.6395,38.5988,38.6069,20287.0
2018-07-27 12:55:00,47.37,47.39,47.35,47.36,15083.0,38.6069,38.6232,38.5906,38.5988,15083.0
2018-07-27 13:00:00,47.35,47.37,47.32,47.37,59058.0,38.5906,38.6069,38.5662,38.6069,59058.0
2018-07-27 13:05:00,47.37,47.41,47.36,47.36,15704.0,38.6069,38.6395,38.5988,38.5988,15704.0
2018-07-27 13:10:00,47.36,47.37,47.33,47.36,11832.0,38.5988,38.6069,38.5743,38.5988,11832.0
2018-07-27 13:15:00,47.36,47.36,47.31,47.33,21566.0,38.5988,38.5988,38.558,38.5743,21566.0
2018-07-27 13:20:00,47.32,47.34,47.3,47.34,79293.0,38.5662,38.5825,38.5499,38.5825,79293.0
2018-07-27 13:25:00,47.33,47.38,47.32,47.38,19052.0,38.5743,38.6151,38.5662,38.6151,19052.0
2018-07-27 13:30:00,47.39,47.39,47.36,47.39,21593.0,38.6232,38.6232,38.5988,38.6232,21593.0
2018-07-27 13:35:00,47.39,47.47,47.38,47.47,45540.0,38.6232,38.6884,38.6151,38.6884,45540.0
2018-07-27 13:40:00,47.46,47.48,47.44,47.48,8338.0,38.6803,38.6966,38.664,38.6966,8338.0
2018-07-27 13:45:00,47.48,47.49,47.46,47.48,22609.0,38.6966,38.7047,38.6803,38.6966,22609.0
2018-07-27 13:50:00,47.48,47.51,47.47,47.51,35656.0,38.6966,38.721,38.6884,38.721,35656.0
2018-07-27 13:55:00,47.51,47.55,47.47,47.53,41736.0,38.721,38.7536,38.6884,38.7373,41736.0
2018-07-27 14:00:00,47.53,47.54,47.52,47.54,18255.0,38.7373,38.7455,38.7292,38.7455,18255.0
2018-07-27 14:05:00,47.54,47.54,47.51,47.51,14950.0,38.7455,38.7455,38.721,38.721,14950.0
2018-07-27 14:10:00,47.51,47.52,47.5,47.51,12915.0,38.721,38.7292,38.7129,38.721,12915.0
2018-07-27 14:15:00,47.51,47.52,47.48,47.5,17998.0,38.721,38.7292,38.6966,38.7129,17998.0
2018-07-27 14:20:00,47.5,47.54,47.49,47.54,17215.0,38.7129,38.7455,38.7047,38.7455,17215.0
2018-07-27 14:25:00,47.55,47.55,47.49,47.52,29124.0,38.7536,38.7536,38.7047,38.7292,29124.0
2018-07-27 14:30:00,47.51,47.54,47.48,47.53,16260.0,38.721,38.7455,38.6966,38.7373,16260.0
2018-07-27 14:35:00,47.52,47.53,47.47,47.48,11210.0,38.7292,38.7373,38.6884,38.6966,11210.0
2018-07-27 14:40:00,47.48,47.53,47.47,47.53,19470.0,38.6966,38.7373,38.6884,38.7373,19470.0
2018-07-27 14:45:00,47.54,47.55,47.53,47.53,27775.0,38.7455,38.7536,38.7373,38.7373,27775.0
2018-07-27 14:50:00,47.53,47.55,47.53,47.53,15750.0,38.7373,38.7536,38.7373,38.7373,15750.0
2018-07-27 14:55:00,47.53,47.55,47.52,47.55,14387.0,38.7373,38.7536,38.7292,38.7536,14387.0
2018-07-27 15:00:00,47.55,47.65,47.54,47.65,45460.0,38.7536,38.8351,38.7455,38.8351,45460.0
2018-07-27 15:05:00,47.65,47.69,47.64,47.69,36556.0,38.8351,38.8677,38.827,38.8677,36556.0
2018-07-27 15:10:00,47.69,47.71,47.67,47.7,26838.0,38.8677,38.884,38.8514,38.8759,26838.0
2018-07-27 15:15:00,47.7,47.7,47.67,47.68,31698.0,38.8759,38.8759,38.8514,38.8596,31698.0
2018-07-27 15:20:00,47.68,47.68,47.63,47.65,37023.0,38.8596,38.8596,38.8188,38.8351,37023.0
2018-07-27 15:25:00,47.64,47.64,47.56,47.58,17933.0,38.827,38.827,38.7618,38.7781,17933.0
2018-07-27 15:30:00,47.58,47.61,47.57,47.59,25321.0,38.7781,38.8025,38.7699,38.7862,25321.0
2018-07-27 15:35:00,47.59,47.61,47.58,47.6,26516.0,38.7862,38.8025,38.7781,38.7944,26516.0
2018-07-27 15:40:00,47.59,47.62,47.57,47.62,27970.0,38.7862,38.8107,38.7699,38.8107,27970.0
2018-07-27 15:45:00,47.62,47.62,47.56,47.56,59400.0,38.8107,38.8107,38.7618,38.7618,59400.0
2018-07-27 15:50:00,47.56,47.61,47.55,47.61,82517.0,38.7618,38.8025,38.7536,38.8025,82517.0
2018-07-27 15:55:00,47.61,47.63,47.58,47.62,118056.0,38.8025,38.8188,38.7781,38.8107,118056.0
2018-07-30 09:30:00,47.56,47.72,47.5,47.63,56752.0,38.7618,38.8922,38.7129,38.8188,56752.0
2018-07-30 09:35:00,47.64,47.76,47.59,47.64,24975.0,38.827,38.9248,38.7862,38.827,24975.0
2018-07-30 09:40:00,47.65,47.65,47.55,47.63,35989.0,38.8351,38.8351,38.7536,38.8188,35989.0
2018-07-30 09:45:00,47.61,47.71,47.57,47.57,27870.0,38.8025,38.884,38.7699,38.7699,27870.0
2018-07-30 09:50:00,47.57,47.58,47.51,47.55,51172.0,38.7699,38.7781,38.721,38.7536,51172.0
2018-07-30 09:55:00,47.55,47.58,47.52,47.57,44919.0,38.7536,38.7781,38.7292,38.7699,44919.0
2018-07-30 10:00:00,47.56,47.6,47.51,47.54,62101.0,38.7618,38.7944,38.721,38.7455,62101.0
2018-07-30 10:05:00,47.55,47.55,47.35,47.35,59613.0,38.7536,38.7536,38.5906,38.5906,59613.0
2018-07-30 10:10:00,47.35,47.46,47.3,47.42,35663.0,38.5906,38.6803,38.5499,38.6477,35663.0
2018-07-30 10:15:00,47.41,47.51,47.4,47.47,20425.0,38.6395,38.721,38.6314,38.6884,20425.0
2018-07-30 10:20:00,47.47,47.47,47.4,47.41,23391.0,38.6884,38.6884,38.6314,38.6395,23391.0
2018-07-30 10:25:00,47.41,47.44,47.39,47.43,24343.0,38.6395,38.664,38.6232,38.6558,24343.0
2018-07-30 10:30:00,47.44,47.49,47.43,47.43,24731.0,38.664,38.7047,38.6558,38.6558,24731.0
2018-07-30 10:35:00,47.43,47.49,47.41,47.48,21486.0,38.6558,38.7047,38.6395,38.6966,21486.0
2018-07-30 10:40:00,47.47,47.48,47.41,47.44,13506.0,38.6884,38.6966,38.6395,38.664,13506.0
2018-07-30 10:45:00,47.44,47.44,47.4,47.41,16451.0,38.664,38.664,38.6314,38.6395,16451.0
2018-07-30 10:50:00,47.4,47.45,47.38,47.44,19616.0,38.6314,38.6721,38.6151,38.664,19616.0
2018-07-30 10:55:00,47.44,47.54,47.43,47.5,22164.0,38.664,38.7455,38.6558,38.7129,22164.0
2018-07-30 11:00:00,47.5,47.58,47.5,47.57,19816.0,38.7129,38.7781,38.7129,38.7699,19816.0
2018-07-30 11:05:00,47.56,47.6,47.54,47.58,8500.0,38.7618,38.7944,38.7455,38.7781,8500.0
2018-07-30 11:10:00,47.58,47.61,47.54,47.6,24486.0,38.7781,38.8025,38.7455,38.7944,24486.0
2018-07-30 11:15:00,47.6,47.61,47.57,47.61,22155.0,38.7944,38.8025,38.7699,38.8025,22155.0
2018-07-30 11:20:00,47.61,47.63,47.59,47.63,66310.0,38.8025,38.8188,38.7862,38.8188,66310.0
2018-07-30 11:25:00,47.63,47.64,47.6,47.61,16328.0,38.8188,38.827,38.7944,38.8025,16328.0
2018-07-30 11:30:00,47.61,47.62,47.54,47.55,16903.0,38.8025,38.8107,38.7455,38.7536,16903.0
2018-07-30 11:35:00,47.55,47.59,47.53,47.56,14413.0,38.7536,38.7862,38.7373,38.7618,14413.0
2018-07-30 11:40:00,47.56,47.62,47.56,47.6,37786.0,38.7618,38.8107,38.7618,38.7944,37786.0
2018-07-30 11:45:00,47.61,47.63,47.57,47.59,16454.0,38.8025,38.8188,38.7699,38.7862,16454.0
2018-07-30 11:50:00,47.59,47.6,47.55,47.58,15143.0,38.7862,38.7944,38.7536,38.7781,15143.0
2018-07-30 11:55:00,47.57,47.58,47.5,47.51,26671.0,38.7699,38.7781,38.7129,38.721,26671.0
2018-07-30 12:00:00,47.51,47.51,47.44,47.46,26177.0,38.721,38.721,38.664,38.6803,26177.0
2018-07-30 12:05:00,47.46,47.49,47.46,47.48,17705.0,38.6803,38.7047,38.6803,38.6966,17705.0
2018-07-30 12:10:00,47.48,47.48,47.44,47.45,16173.0,38.6966,38.6966,38.664,38.6721,16173.0
2018-07-30 12:15:00,47.45,47.45,47.38,47.38,32825.0,38.6721,38.6721,38.6151,38.6151,32825.0
2018-07-30 12:20:00,47.38,47.39,47.36,47.37,32329.0,38.6151,38.6232,38.5988,38.6069,32329.0
2018-07-30 12:25:00,47.37,47.39,47.36,47.36,18316.0,38.6069,38.6232,38.5988,38.5988,18316.0
2018-07-30 12:30:00,47.37,47.41,47.36,47.38,20370.0,38.6069,38.6395,38.5988,38.6151,20370.0
2018-07-30 12:35:00,47.39,47.39,47.37,47.39,9668.0,38.6232,38.6232,38.6069,38.6232,9668.0
2018-07-30 12:40:00,47.39,47.5,47.38,47.5,73266.0,38.6232,38.7129,38.6151,38.7129,73266.0
2018-07-30 12:45:00,47.51,47.54,47.5,47.54,14630.0,38.721,38.7455,38.7129,38.7455,14630.0
2018-07-30 12:50:00,47.53,47.54,47.45,47.46,41734.0,38.7373,38.7455,38.6721,38.6803,41734.0
2018-07-30 12:55:00,47.46,47.48,47.44,47.44,15218.0,38.6803,38.6966,38.664,38.664,15218.0
2018-07-30 13:00:00,47.44,47.45,47.42,47.42,38348.0,38.664,38.6721,38.6477,38.6477,38348.0
2018-07-30 13:05:00,47.42,47.42,47.38,47.41,43034.0,38.6477,38.6477,38.6151,38.6395,43034.0
2018-07-30 13:10:00,47.41,47.42,47.39,47.4,15286.0,38.6395,38.6477,38.6232,38.6314,15286.0
2018-07-30 13:15:00,47.4,47.44,47.4,47.43,27741.0,38.6314,38.664,38.6314,38.6558,27741.0
2018-07-30 13:20:00,47.43,47.45,47.38,47.39,21107.0,38.6558,38.6721,38.6151,38.6232,21107.0
2018-07-30 13:25:00,47.38,47.39,47.37,47.38,17945.0,38.6151,38.6232,38.6069,38.6151,17945.0
2018-07-30 13:30:00,47.38,47.39,47.36,47.38,30907.0,38.6151,38.6232,38.5988,38.6151,30907.0
2018-07-30 13:35:00,47.39,47.47,47.38,47.46,10949.0,38.6232,38.6884,38.6151,38.6803,10949.0
2018-07-30 13:40:00,47.47,47.52,47.46,47.52,17591.0,38.6884,38.7292,38.6803,38.7292,17591.0
2018-07-30 13:45:00,47.52,47.55,47.5,47.55,21190.0,38.7292,38.7536,38.7129,38.7536,21190.0
2018-07-30 13:50:00,47.54,47.58,47.53,47.54,16521.0,38.7455,38.7781,38.7373,38.7455,16521.0
2018-07-30 13:55:00,47.54,47.55,47.49,47.49,16710.0,38.7455,38.7536,38.7047,38.7047,16710.0
2018-07-30 14:00:00,47.49,47.53,47.47,47.48,22427.0,38.7047,38.7373,38.6884,38.6966,22427.0
2018-07-30 14:05:00,47.48,47.52,47.48,47.52,12707.0,38.6966,38.7292,38.6966,38.7292,12707.0
2018-07-30 14:10:00,47.52,47.52,47.48,47.51,28260.0,38.7292,38.7292,38.6966,38.721,28260.0
2018-07-30 14:15:00,47.52,47.53,47.5,47.52,27066.0,38.7292,38.7373,38.7129,38.7292,27066.0
2018-07-30 14:20:00,47.52,47.54,47.51,47.52,21856.0,38.7292,38.7455,38.721,38.7292,21856.0
2018-07-30 14:25:00,47.52,47.52,47.48,47.49,24641.0,38.7292,38.7292,38.6966,38.7047,24641.0
2018-07-30 14:30:00,47.5,47.52,47.48,47.52,21115.0,38.7129,38.7292,38.6966,38.7292,21115.0
2018-07-30 14:35:00,47.53,47.55,47.53,47.53,16490.0,38.7373,38.7536,38.7373,38.7373,16490.0
2018-07-30 14:40:00,47.54,47.55,47.5,47.52,33638.0,38.7455,38.7536,38.7129,38.7292,33638.0
2018-07-30 14:45:00,47.53,47.59,47.52,47.55,18221.0,38.7373,38.7862,38.7292,38.7536,18221.0
2018-07-30 14:50:00,47.55,47.56,47.51,47.51,33123.0,38.7536,38.7618,38.721,38.721,33123.0
2018-07-30 14:55:00,47.5,47.53,47.46,47.5,37098.0,38.7129,38.7373,38.6803,38.7129,37098.0
2018-07-30 15:00:00,47.5,47.5,47.45,47.46,42841.0,38.7129,38.7129,38.6721,38.6803,42841.0
2018-07-30 15:05:00,47.45,47.58,47.45,47.54,84658.0,38.6721,38.7781,38.6721,38.7455,84658.0
2018-07-30 15:10:00,47.54,47.54,47.4,47.41,61965.0,38.7455,38.7455,38.6314,38.6395,61965.0
2018-07-30 15:15:00,47.42,47.42,47.37,47.41,63654.0,38.6477,38.6477,38.6069,38.6395,63654.0
2018-07-30 15:20:00,47.41,47.46,47.41,47.43,32072.0,38.6395,38.6803,38.6395,38.6558,32072.0
2018-07-30 15:25:00,47.43,47.45,47.4,47.43,42972.0,38.6558,38.6721,38.6314,38.6558,42972.0
2018-07-30 15:30:00,47.42,47.46,47.41,47.42,70468.0,38.6477,38.6803,38.6395,38.6477,70468.0
2018-07-30 15:35:00,47.43,47.43,47.35,47.37,65292.0,38.6558,38.6558,38.5906,38.6069,65292.0
2018-07-30 15:40:00,47.37,47.37,47.31,47.32,83381.0,38.6069,38.6069,38.558,38.5662,83381.0
2018-07-30 15:45:00,47.32,47.38,47.3,47.37,101333.0,38.5662,38.6151,38.5499,38.6069,101333.0
2018-07-30 15:50:00,47.36,47.38,47.34,47.38,118776.0,38.5988,38.6151,38.5825,38.6151,118776.0
2018-07-30 15:55:00,47.37,47.41,47.32,47.36,253725.0,38.6069,38.6395,38.5662,38.5988,253725.0
2018-07-31 09:30:00,49.25,49.57,48.41,48.69,350524.0,40.1391,40.3999,39.4545,39.6827,350524.0
2018-07-31 09:35:00,48.71,48.74,47.78,48.31,164525.0,39.699,39.7235,38.9411,39.373,164525.0
2018-07-31 09:40:00,48.33,48.5,48.26,48.32,95223.0,39.3893,39.5279,39.3323,39.3812,95223.0
2018-07-31 09:45:00,48.32,48.37,48.12,48.22,122989.0,39.3812,39.4219,39.2182,39.2997,122989.0
2018-07-31 09:50:00,48.23,48.49,48.16,48.43,78266.0,39.3078,39.5197,39.2508,39.4708,78266.0
2018-07-31 09:55:00,48.43,48.65,48.41,48.5,201168.0,39.4708,39.6501,39.4545,39.5279,201168.0
2018-07-31 10:00:00,48.49,48.54,48.26,48.39,111647.0,39.5197,39.5605,39.3323,39.4382,111647.0
2018-07-31 10:05:00,48.42,48.47,48.23,48.33,82258.0,39.4627,39.5034,39.3078,39.3893,82258.0
2018-07-31 10:10:00,48.35,48.64,48.34,48.55,81151.0,39.4056,39.642,39.3975,39.5686,81151.0
2018-07-31 10:15:00,48.53,48.56,48.39,48.47,43751.0,39.5523,39.5768,39.4382,39.5034,43751.0
2018-07-31 10:20:00,48.47,48.53,48.13,48.2,74652.0,39.5034,39.5523,39.2263,39.2834,74652.0
2018-07-31 10:25:00,48.19,48.32,48.02,48.19,40301.0,39.2752,39.3812,39.1367,39.2752,40301.0
2018-07-31 10:30:00,48.21,48.42,48.18,48.33,49687.0,39.2915,39.4627,39.2671,39.3893,49687.0
2018-07-31 10:35:00,48.32,48.46,48.27,48.38,33743.0,39.3812,39.4953,39.3404,39.4301,33743.0
2018-07-31 10:40:00,48.37,48.5,48.37,48.46,24058.0,39.4219,39.5279,39.4219,39.4953,24058.0
2018-07-31 10:45:00,48.46,48.47,48.31,48.33,42282.0,39.4953,39.5034,39.373,39.3893,42282.0
2018-07-31 10:50:00,48.33,48.33,48.15,48.27,34419.0,39.3893,39.3893,39.2426,39.3404,34419.0
2018-07-31 10:55:00,48.27,48.3,48.2,48.24,30309.0,39.3404,39.3649,39.2834,39.316,30309.0
2018-07-31 11:00:00,48.24,48.28,48.16,48.27,35075.0,39.316,39.3486,39.2508,39.3404,35075.0
2018-07-31 11:05:00,48.29,48.47,48.29,48.38,43599.0,39.3567,39.5034,39.3567,39.4301,43599.0
2018-07-31 11:10:00,48.39,48.45,48.34,48.39,28918.0,39.4382,39.4871,39.3975,39.4382,28918.0
2018-07-31 11:15:00,48.42,48.42,48.18,48.23,56738.0,39.4627,39.4627,39.2671,39.3078,56738.0
2018-07-31 11:20:00,48.22,48.24,48.18,48.19,42768.0,39.2997,39.316,39.2671,39.2752,42768.0
2018-07-31 11:25:00,48.18,48.21,48.08,48.1,58096.0,39.2671,39.2915,39.1856,39.2019,58096.0
2018-07-31 11:30:00,48.12,48.14,47.93,48.01,175267.0,39.2182,39.2345,39.0633,39.1285,175267.0
2018-07-31 11:35:00,48.01,48.05,47.96,48.02,84209.0,39.1285,39.1611,39.0878,39.1367,84209.0
2018-07-31 11:40:00,48.01,48.01,47.84,47.88,71320.0,39.1285,39.1285,38.99,39.0226,71320.0
2018-07-31 11:45:00,47.89,47.94,47.82,47.87,90931.0,39.0307,39.0715,38.9737,39.0144,90931.0
2018-07-31 11:50:00,47.87,47.87,47.68,47.76,112194.0,39.0144,39.0144,38.8596,38.9248,112194.0
2018-07-31 11:55:00,47.76,47.84,47.73,47.73,34884.0,38.9248,38.99,38.9003,38.9003,34884.0
2018-07-31 12:00:00,47.73,47.91,47.71,47.91,46720.0,38.9003,39.047,38.884,39.047,46720.0
2018-07-31 12:05:00,47.91,47.91,47.81,47.82,38181.0,39.047,39.047,38.9655,38.9737,38181.0
2018-07-31 12:10:00,47.81,47.85,47.8,47.83,149121.0,38.9655,38.9981,38.9574,38.9818,149121.0
2018-07-31 12:15:00,47.82,47.82,47.73,47.78,93631.0,38.9737,38.9737,38.9003,38.9411,93631.0
2018-07-31 12:20:00,47.78,47.84,47.7,47.76,73014.0,38.9411,38.99,38.8759,38.9248,73014.0
2018-07-31 12:25:00,47.75,47.85,47.72,47.81,116170.0,38.9166,38.9981,38.8922,38.9655,116170.0
2018-07-31 12:30:00,47.8,47.93,47.79,47.79,51361.0,38.9574,39.0633,38.9492,38.9492,51361.0
2018-07-31 12:35:00,47.79,47.89,47.79,47.86,44948.0,38.9492,39.0307,38.9492,39.0063,44948.0
2018-07-31 12:40:00,47.86,47.96,47.86,47.95,56606.0,39.0063,39.0878,39.0063,39.0796,56606.0
2018-07-31 12:45:00,47.94,47.95,47.86,47.88,25803.0,39.0715,39.0796,39.0063,39.0226,25803.0
2018-07-31 12:50:00,47.89,47.9,47.86,47.9,21715.0,39.0307,39.0389,39.0063,39.0389,21715.0
2018-07-31 12:55:00,47.9,47.95,47.89,47.94,24423.0,39.0389,39.0796,39.0307,39.0715,24423.0
2018-07-31 13:00:00,47.93,47.95,47.89,47.9,46092.0,39.0633,39.0796,39.0307,39.0389,46092.0
2018-07-31 13:05:00,47.9,48.0,47.89,48.0,61912.0,39.0389,39.1204,39.0307,39.1204,61912.0
2018-07-31 13:10:00,47.99,48.07,47.99,48.07,39602.0,39.1122,39.1774,39.1122,39.1774,39602.0
2018-07-31 13:15:00,48.06,48.3,48.04,48.3,96093.0,39.1693,39.3649,39.153,39.3649,96093.0
2018-07-31 13:20:00,48.34,48.38,48.26,48.26,68555.0,39.3975,39.4301,39.3323,39.3323,68555.0
2018-07-31 13:25:00,48.25,48.35,48.24,48.35,28211.0,39.3241,39.4056,39.316,39.4056,28211.0
2018-07-31 13:30:00,48.35,48.49,48.33,48.38,125133.0,39.4056,39.5197,39.3893,39.4301,125133.0
2018-07-31 13:35:00,48.38,48.41,48.3,48.34,36192.0,39.4301,39.4545,39.3649,39.3975,36192.0
2018-07-31 13:40:00,48.35,48.49,48.34,48.43,30062.0,39.4056,39.5197,39.3975,39.4708,30062.0
2018-07-31 13:45:00,48.43,48.44,48.4,48.4,19777.0,39.4708,39.479,39.4464,39.4464,19777.0
2018-07-31 13:50:00,48.41,48.48,48.37,48.38,78750.0,39.4545,39.5116,39.4219,39.4301,78750.0
2018-07-31 13:55:00,48.38,48.39,48.28,48.3,43237.0,39.4301,39.4382,39.3486,39.3649,43237.0
2018-07-31 14:00:00,48.29,48.3,48.14,48.14,69490.0,39.3567,39.3649,39.2345,39.2345,69490.0
2018-07-31 14:05:00,48.14,48.2,48.07,48.17,62189.0,39.2345,39.2834,39.1774,39.2589,62189.0
2018-07-31 14:10:00,48.16,48.19,48.07,48.08,51754.0,39.2508,39.2752,39.1774,39.1856,51754.0
2018-07-31 14:15:00,48.08,48.18,48.07,48.14,42894.0,39.1856,39.2671,39.1774,39.2345,42894.0
2018-07-31 14:20:00,48.13,48.14,48.02,48.1,40768.0,39.2263,39.2345,39.1367,39.2019,40768.0
2018-07-31 14:25:00,48.09,48.19,48.09,48.15,52173.0,39.1937,39.2752,39.1937,39.2426,52173.0
2018-07-31 14:30:00,48.14,48.27,48.1,48.25,76471.0,39.2345,39.3404,39.2019,39.3241,76471.0
2018-07-31 14:35:00,48.26,48.26,48.19,48.19,52428.0,39.3323,39.3323,39.2752,39.2752,52428.0
2018-07-31 14:40:00,48.19,48.31,48.17,48.26,64068.0,39.2752,39.373,39.2589,39.3323,64068.0
2018-07-31 14:45:00,48.25,48.34,48.24,48.3,68212.0,39.3241,39.3975,39.316,39.3649,68212.0
2018-07-31 14:50:00,48.3,48.32,48.27,48.28,48808.0,39.3649,39.3812,39.3404,39.3486,48808.0
2018-07-31 14:55:00,48.28,48.28,48.23,48.24,30875.0,39.3486,39.3486,39.3078,39.316,30875.0
2018-07-31 15:00:00,48.24,48.25,48.14,48.15,83624.0,39.316,39.3241,39.2345,39.2426,83624.0
2018-07-31 15:05:00,48.15,48.19,48.14,48.18,39133.0,39.2426,39.2752,39.2345,39.2671,39133.0
2018-07-31 15:10:00,48.18,48.22,48.14,48.15,72592.0,39.2671,39.2997,39.2345,39.2426,72592.0
2018-07-31 15:15:00,48.14,48.15,48.06,48.14,137520.0,39.2345,39.2426,39.1693,39.2345,137520.0
2018-07-31 15:20:00,48.14,48.2,48.1,48.19,89052.0,39.2345,39.2834,39.2019,39.2752,89052.0
2018-07-31 15:25:00,48.19,48.19,48.09,48.09,70987.0,39.2752,39.2752,39.1937,39.1937,70987.0
2018-07-31 15:30:00,48.09,48.1,48.0,48.01,102402.0,39.1937,39.2019,39.1204,39.1285,102402.0
2018-07-31 15:35:00,48.01,48.14,48.0,48.13,118495.0,39.1285,39.2345,39.1204,39.2263,118495.0
2018-07-31 15:40:00,48.13,48.14,48.12,48.13,139325.0,39.2263,39.2345,39.2182,39.2263,139325.0
2018-07-31 15:45:00,48.13,48.19,48.12,48.18,220491.0,39.2263,39.2752,39.2182,39.2671,220491.0
2018-07-31 15:50:00,48.18,48.18,48.11,48.11,235401.0,39.2671,39.2671,39.21,39.21,235401.0
2018-07-31 15:55:00,48.11,48.3,48.08,48.26,671784.0,39.21,39.3649,39.1856,39.3323,671784.0
2018-08-01 09:30:00,48.34,48.7,48.24,48.5,190984.0,39.3975,39.6909,39.316,39.5279,190984.0
2018-08-01 09:35:00,48.49,48.7,48.42,48.61,118362.0,39.5197,39.6909,39.4627,39.6175,118362.0
2018-08-01 09:40:00,48.6,48.8,48.49,48.54,65985.0,39.6094,39.7724,39.5197,39.5605,65985.0
2018-08-01 09:45:00,48.55,48.66,48.38,48.59,83230.0,39.5686,39.6583,39.4301,39.6012,83230.0
2018-08-01 09:50:00,48.59,48.94,48.57,48.94,89613.0,39.6012,39.8865,39.5849,39.8865,89613.0
2018-08-01 09:55:00,48.94,48.95,48.78,48.83,47712.0,39.8865,39.8946,39.7561,39.7968,47712.0
2018-08-01 10:00:00,48.82,48.83,48.56,48.68,46530.0,39.7887,39.7968,39.5768,39.6746,46530.0
2018-08-01 10:05:00,48.66,48.74,48.28,48.43,164387.0,39.6583,39.7235,39.3486,39.4708,164387.0
2018-08-01 10:10:00,48.42,48.49,48.37,48.41,47473.0,39.4627,39.5197,39.4219,39.4545,47473.0
2018-08-01 10:15:00,48.39,48.44,48.31,48.39,51043.0,39.4382,39.479,39.373,39.4382,51043.0
2018-08-01 10:20:00,48.4,48.43,48.29,48.33,49676.0,39.4464,39.4708,39.3567,39.3893,49676.0
2018-08-01 10:25:00,48.32,48.34,48.27,48.29,60745.0,39.3812,39.3975,39.3404,39.3567,60745.0
2018-08-01 10:30:00,48.27,48.45,48.27,48.41,47097.0,39.3404,39.4871,39.3404,39.4545,47097.0
2018-08-01 10:35:00,48.41,48.52,48.38,48.46,42536.0,39.4545,39.5442,39.4301,39.4953,42536.0
2018-08-01 10:40:00,48.45,48.45,48.32,48.33,33678.0,39.4871,39.4871,39.3812,39.3893,33678.0
2018-08-01 10:45:00,48.34,48.34,48.2,48.26,46868.0,39.3975,39.3975,39.2834,39.3323,46868.0
2018-08-01 10:50:00,48.26,48.3,48.17,48.3,45349.0,39.3323,39.3649,39.2589,39.3649,45349.0
2018-08-01 10:55:00,48.31,48.37,48.26,48.34,38257.0,39.373,39.4219,39.3323,39.3975,38257.0
2018-08-01 11:00:00,48.34,48.35,48.26,48.3,24929.0,39.3975,39.4056,39.3323,39.3649,24929.0
2018-08-01 11:05:00,48.3,48.31,48.26,48.28,55910.0,39.3649,39.373,39.3323,39.3486,55910.0
2018-08-01 11:10:00,48.28,48.28,48.2,48.25,34502.0,39.3486,39.3486,39.2834,39.3241,34502.0
2018-08-01 11:15:00,48.25,48.26,48.21,48.23,30707.0,39.3241,39.3323,39.2915,39.3078,30707.0
2018-08-01 11:20:00,48.23,48.31,48.23,48.28,38787.0,39.3078,39.373,39.3078,39.3486,38787.0
2018-08-01 11:25:00,48.28,48.31,48.27,48.29,51021.0,39.3486,39.373,39.3404,39.3567,51021.0
2018-08-01 11:30:00,48.3,48.3,48.23,48.25,48875.0,39.3649,39.3649,39.3078,39.3241,48875.0
2018-08-01 11:35:00,48.25,48.28,48.24,48.27,22252.0,39.3241,39.3486,39.316,39.3404,22252.0
2018-08-01 11:40:00,48.27,48.27,48.21,48.23,23923.0,39.3404,39.3404,39.2915,39.3078,23923.0
2018-08-01 11:45:00,48.23,48.28,48.22,48.26,17228.0,39.3078,39.3486,39.2997,39.3323,17228.0
2018-08-01 11:50:00,48.25,48.26,48.15,48.17,26968.0,39.3241,39.3323,39.2426,39.2589,26968.0
2018-08-01 11:55:00,48.17,48.21,48.14,48.15,33886.0,39.2589,39.2915,39.2345,39.2426,33886.0
2018-08-01 12:00:00,48.16,48.16,48.07,48.08,48410.0,39.2508,39.2508,39.1774,39.1856,48410.0
2018-08-01 12:05:00,48.08,48.09,48.05,48.09,25751.0,39.1856,39.1937,39.1611,39.1937,25751.0
2018-08-01 12:10:00,48.1,48.16,48.09,48.16,26520.0,39.2019,39.2508,39.1937,39.2508,26520.0
2018-08-01 12:15:00,48.17,48.18,48.14,48.15,37196.0,39.2589,39.2671,39.2345,39.2426,37196.0
2018-08-01 12:20:00,48.16,48.21,48.16,48.19,27715.0,39.2508,39.2915,39.2508,39.2752,27715.0
2018-08-01 12:25:00,48.18,48.22,48.17,48.22,24651.0,39.2671,39.2997,39.2589,39.2997,24651.0
2018-08-01 12:30:00,48.21,48.22,48.18,48.22,26735.0,39.2915,39.2997,39.2671,39.2997,26735.0
2018-08-01 12:35:00,48.21,48.25,48.15,48.15,26443.0,39.2915,39.3241,39.2426,39.2426,26443.0
2018-08-01 12:40:00,48.16,48.16,48.09,48.15,33998.0,39.2508,39.2508,39.1937,39.2426,33998.0
2018-08-01 12:45:00,48.16,48.16,48.07,48.14,33335.0,39.2508,39.2508,39.1774,39.2345,33335.0
2018-08-01 12:50:00,48.14,48.16,48.11,48.16,21180.0,39.2345,39.2508,39.21,39.2508,21180.0
2018-08-01 12:55:00,48.15,48.16,48.11,48.15,23163.0,39.2426,39.2508,39.21,39.2426,23163.0
2018-08-01 13:00:00,48.16,48.2,48.15,48.2,23042.0,39.2508,39.2834,39.2426,39.2834,23042.0
2018-08-01 13:05:00,48.2,48.24,48.17,48.23,29727.0,39.2834,39.316,39.2589,39.3078,29727.0
2018-08-01 13:10:00,48.23,48.3,48.22,48.29,25852.0,39.3078,39.3649,39.2997,39.3567,25852.0
2018-08-01 13:15:00,48.28,48.29,48.23,48.27,26875.0,39.3486,39.3567,39.3078,39.3404,26875.0
2018-08-01 13:20:00,48.28,48.31,48.27,48.3,30129.0,39.3486,39.373,39.3404,39.3649,30129.0
2018-08-01 13:25:00,48.29,48.3,48.29,48.3,23864.0,39.3567,39.3649,39.3567,39.3649,23864.0
2018-08-01 13:30:00,48.28,48.3,48.25,48.26,33554.0,39.3486,39.3649,39.3241,39.3323,33554.0
2018-08-01 13:35:00,48.27,48.29,48.26,48.28,15666.0,39.3404,39.3567,39.3323,39.3486,15666.0
2018-08-01 13:40:00,48.27,48.28,48.25,48.27,26078.0,39.3404,39.3486,39.3241,39.3404,26078.0
2018-08-01 13:45:00,48.27,48.3,48.25,48.25,27341.0,39.3404,39.3649,39.3241,39.3241,27341.0
2018-08-01 13:50:00,48.26,48.29,48.25,48.25,27647.0,39.3323,39.3567,39.3241,39.3241,27647.0
2018-08-01 13:55:00,48.25,48.31,48.22,48.28,59619.0,39.3241,39.373,39.2997,39.3486,59619.0
2018-08-01 14:00:00,48.29,48.29,48.17,48.18,53001.0,39.3567,39.3567,39.2589,39.2671,53001.0
2018-08-01 14:05:00,48.19,48.23,48.15,48.22,35483.0,39.2752,39.3078,39.2426,39.2997,35483.0
2018-08-01 14:10:00,48.22,48.23,48.14,48.23,33430.0,39.2997,39.3078,39.2345,39.3078,33430.0
2018-08-01 14:15:00,48.23,48.25,48.21,48.24,36957.0,39.3078,39.3241,39.2915,39.316,36957.0
2018-08-01 14:20:00,48.24,48.25,48.18,48.19,26450.0,39.316,39.3241,39.2671,39.2752,26450.0
2018-08-01 14:25:00,48.18,48.2,48.14,48.15,25455.0,39.2671,39.2834,39.2345,39.2426,25455.0
2018-08-01 14:30:00,48.14,48.15,48.11,48.14,24817.0,39.2345,39.2426,39.21,39.2345,24817.0
2018-08-01 14:35:00,48.14,48.19,48.13,48.18,45494.0,39.2345,39.2752,39.2263,39.2671,45494.0
2018-08-01 14:40:00,48.18,48.21,48.18,48.21,34494.0,39.2671,39.2915,39.2671,39.2915,34494.0
2018-08-01 14:45:00,48.21,48.23,48.2,48.23,28500.0,39.2915,39.3078,39.2834,39.3078,28500.0
2018-08-01 14:50:00,48.23,48.26,48.19,48.26,48880.0,39.3078,39.3323,39.2752,39.3323,48880.0
2018-08-01 14:55:00,48.26,48.29,48.23,48.26,44462.0,39.3323,39.3567,39.3078,39.3323,44462.0
2018-08-01 15:00:00,48.27,48.27,48.22,48.23,42688.0,39.3404,39.3404,39.2997,39.3078,42688.0
2018-08-01 15:05:00,48.23,48.24,48.21,48.23,20691.0,39.3078,39.316,39.2915,39.3078,20691.0
2018-08-01 15:10:00,48.23,48.23,48.19,48.2,38818.0,39.3078,39.3078,39.2752,39.2834,38818.0
2018-08-01 15:15:00,48.2,48.21,48.18,48.2,34545.0,39.2834,39.2915,39.2671,39.2834,34545.0
2018-08-01 15:20:00,48.2,48.22,48.15,48.15,47099.0,39.2834,39.2997,39.2426,39.2426,47099.0
2018-08-01 15:25:00,48.15,48.18,48.14,48.16,40749.0,39.2426,39.2671,39.2345,39.2508,40749.0
2018-08-01 15:30:00,48.16,48.19,48.15,48.16,69701.0,39.2508,39.2752,39.2426,39.2508,69701.0
2018-08-01 15:35:00,48.16,48.19,48.16,48.19,45185.0,39.2508,39.2752,39.2508,39.2752,45185.0
2018-08-01 15:40:00,48.19,48.22,48.17,48.17,107852.0,39.2752,39.2997,39.2589,39.2589,107852.0
2018-08-01 15:45:00,48.17,48.17,48.09,48.09,106960.0,39.2589,39.2589,39.1937,39.1937,106960.0
2018-08-01 15:50:00,48.09,48.12,48.08,48.09,138146.0,39.1937,39.2182,39.1856,39.1937,138146.0
2018-08-01 15:55:00,48.09,48.15,48.06,48.1,394408.0,39.1937,39.2426,39.1693,39.2019,394408.0
2018-08-02 09:30:00,48.17,48.85,48.17,48.7,172958.0,39.2589,39.8131,39.2589,39.6909,172958.0
2018-08-02 09:35:00,48.71,48.85,48.64,48.65,106478.0,39.699,39.8131,39.642,39.6501,106478.0
2018-08-02 09:40:00,48.65,48.87,48.63,48.63,92825.0,39.6501,39.8294,39.6338,39.6338,92825.0
2018-08-02 09:45:00,48.62,48.84,48.61,48.83,147680.0,39.6257,39.805,39.6175,39.7968,147680.0
2018-08-02 09:50:00,48.82,48.92,48.77,48.79,128610.0,39.7887,39.8702,39.7479,39.7642,128610.0
2018-08-02 09:55:00,48.77,48.78,48.56,48.58,87505.0,39.7479,39.7561,39.5768,39.5931,87505.0
2018-08-02 10:00:00,48.59,48.72,48.53,48.72,84397.0,39.6012,39.7072,39.5523,39.7072,84397.0
2018-08-02 10:05:00,48.72,48.89,48.69,48.89,76312.0,39.7072,39.8457,39.6827,39.8457,76312.0
2018-08-02 10:10:00,48.89,48.96,48.86,48.92,95725.0,39.8457,39.9028,39.8213,39.8702,95725.0
2018-08-02 10:15:00,48.93,48.96,48.85,48.86,71901.0,39.8783,39.9028,39.8131,39.8213,71901.0
2018-08-02 10:20:00,48.86,48.92,48.82,48.9,159315.0,39.8213,39.8702,39.7887,39.8539,159315.0
2018-08-02 10:25:00,48.9,48.98,48.87,48.98,188948.0,39.8539,39.9191,39.8294,39.9191,188948.0
2018-08-02 10:30:00,48.99,48.99,48.93,48.98,135858.0,39.9272,39.9272,39.8783,39.9191,135858.0
2018-08-02 10:35:00,48.97,48.99,48.91,48.96,111426.0,39.9109,39.9272,39.862,39.9028,111426.0
2018-08-02 10:40:00,48.96,48.97,48.92,48.95,61941.0,39.9028,39.9109,39.8702,39.8946,61941.0
2018-08-02 10:45:00,48.95,48.99,48.9,48.99,71473.0,39.8946,39.9272,39.8539,39.9272,71473.0
2018-08-02 10:50:00,48.99,48.99,48.94,48.96,92286.0,39.9272,39.9272,39.8865,39.9028,92286.0
2018-08-02 10:55:00,48.97,49.03,48.96,49.03,118593.0,39.9109,39.9598,39.9028,39.9598,118593.0
2018-08-02 11:00:00,49.03,49.09,48.96,48.97,107147.0,39.9598,40.0087,39.9028,39.9109,107147.0
2018-08-02 11:05:00,48.97,49.1,48.96,49.09,50075.0,39.9109,40.0169,39.9028,40.0087,50075.0
2018-08-02 11:10:00,49.08,49.08,48.99,49.03,59375.0,40.0006,40.0006,39.9272,39.9598,59375.0
2018-08-02 11:15:00,49.02,49.07,49.01,49.07,40180.0,39.9517,39.9924,39.9435,39.9924,40180.0
2018-08-02 11:20:00,49.06,49.1,49.05,49.07,46731.0,39.9843,40.0169,39.9761,39.9924,46731.0
2018-08-02 11:25:00,49.08,49.09,48.99,49.03,42168.0,40.0006,40.0087,39.9272,39.9598,42168.0
2018-08-02 11:30:00,49.04,49.04,48.99,48.99,57240.0,39.968,39.968,39.9272,39.9272,57240.0
2018-08-02 11:35:00,49.0,49.07,48.99,49.05,51713.0,39.9354,39.9924,39.9272,39.9761,51713.0
2018-08-02 11:40:00,49.06,49.08,49.05,49.08,33002.0,39.9843,40.0006,39.9761,40.0006,33002.0
2018-08-02 11:45:00,49.07,49.15,49.05,49.14,64732.0,39.9924,40.0576,39.9761,40.0495,64732.0
2018-08-02 11:50:00,49.14,49.14,49.09,49.12,41137.0,40.0495,40.0495,40.0087,40.0332,41137.0
2018-08-02 11:55:00,49.13,49.24,49.13,49.24,60179.0,40.0413,40.131,40.0413,40.131,60179.0
2018-08-02 12:00:00,49.25,49.32,49.23,49.29,60062.0,40.1391,40.1962,40.1228,40.1717,60062.0
2018-08-02 12:05:00,49.29,49.38,49.28,49.35,72050.0,40.1717,40.2451,40.1636,40.2206,72050.0
2018-08-02 12:10:00,49.36,49.43,49.33,49.43,54551.0,40.2288,40.2858,40.2043,40.2858,54551.0
2018-08-02 12:15:00,49.43,49.43,49.37,49.39,93611.0,40.2858,40.2858,40.2369,40.2532,93611.0
2018-08-02 12:20:00,49.39,49.45,49.36,49.44,55718.0,40.2532,40.3021,40.2288,40.294,55718.0
2018-08-02 12:25:00,49.43,49.47,49.43,49.45,45397.0,40.2858,40.3184,40.2858,40.3021,45397.0
2018-08-02 12:30:00,49.45,49.48,49.4,49.41,70895.0,40.3021,40.3266,40.2614,40.2695,70895.0
2018-08-02 12:35:00,49.4,49.41,49.34,49.36,89326.0,40.2614,40.2695,40.2125,40.2288,89326.0
2018-08-02 12:40:00,49.36,49.43,49.35,49.42,64936.0,40.2288,40.2858,40.2206,40.2777,64936.0
2018-08-02 12:45:00,49.41,49.44,49.36,49.38,73627.0,40.2695,40.294,40.2288,40.2451,73627.0
2018-08-02 12:50:00,49.37,49.44,49.37,49.42,35316.0,40.2369,40.294,40.2369,40.2777,35316.0
2018-08-02 12:55:00,49.43,49.44,49.4,49.43,26309.0,40.2858,40.294,40.2614,40.2858,26309.0
2018-08-02 13:00:00,49.43,49.44,49.42,49.44,9222.0,40.2858,40.294,40.2777,40.294,9222.0
2018-08-02 13:05:00,49.44,49.45,49.41,49.45,26983.0,40.294,40.3021,40.2695,40.3021,26983.0
2018-08-02 13:10:00,49.45,49.45,49.36,49.37,107694.0,40.3021,40.3021,40.2288,40.2369,107694.0
2018-08-02 13:15:00,49.38,49.4,49.37,49.37,35665.0,40.2451,40.2614,40.2369,40.2369,35665.0
2018-08-02 13:20:00,49.37,49.38,49.27,49.27,46907.0,40.2369,40.2451,40.1554,40.1554,46907.0
2018-08-02 13:25:00,49.28,49.31,49.26,49.27,49229.0,40.1636,40.188,40.1473,40.1554,49229.0
2018-08-02 13:30:00,49.28,49.37,49.27,49.36,52945.0,40.1636,40.2369,40.1554,40.2288,52945.0
2018-08-02 13:35:00,49.36,49.42,49.35,49.42,27521.0,40.2288,40.2777,40.2206,40.2777,27521.0
2018-08-02 13:40:00,49.42,49.44,49.38,49.38,52523.0,40.2777,40.294,40.2451,40.2451,52523.0
2018-08-02 13:45:00,49.38,49.42,49.38,49.4,32557.0,40.2451,40.2777,40.2451,40.2614,32557.0
2018-08-02 13:50:00,49.41,49.42,49.38,49.4,32164.0,40.2695,40.2777,40.2451,40.2614,32164.0
2018-08-02 13:55:00,49.39,49.42,49.37,49.38,25586.0,40.2532,40.2777,40.2369,40.2451,25586.0
2018-08-02 14:00:00,49.37,49.41,49.36,49.36,35638.0,40.2369,40.2695,40.2288,40.2288,35638.0
2018-08-02 14:05:00,49.36,49.36,49.3,49.33,48342.0,40.2288,40.2288,40.1799,40.2043,48342.0
2018-08-02 14:10:00,49.33,49.37,49.33,49.36,25507.0,40.2043,40.2369,40.2043,40.2288,25507.0
2018-08-02 14:15:00,49.35,49.36,49.3,49.32,81206.0,40.2206,40.2288,40.1799,40.1962,81206.0
2018-08-02 14:20:00,49.32,49.33,49.26,49.27,95733.0,40.1962,40.2043,40.1473,40.1554,95733.0
2018-08-02 14:25:00,49.26,49.3,49.25,49.26,67253.0,40.1473,40.1799,40.1391,40.1473,67253.0
2018-08-02 14:30:00,49.24,49.37,49.24,49.37,46345.0,40.131,40.2369,40.131,40.2369,46345.0
2018-08-02 14:35:00,49.37,49.38,49.31,49.32,44991.0,40.2369,40.2451,40.188,40.1962,44991.0
2018-08-02 14:40:00,49.32,49.36,49.31,49.36,26323.0,40.1962,40.2288,40.188,40.2288,26323.0
2018-08-02 14:45:00,49.36,49.36,49.31,49.32,55329.0,40.2288,40.2288,40.188,40.1962,55329.0
2018-08-02 14:50:00,49.33,49.38,49.3,49.38,99471.0,40.2043,40.2451,40.1799,40.2451,99471.0
2018-08-02 14:55:00,49.38,49.42,49.37,49.4,71870.0,40.2451,40.2777,40.2369,40.2614,71870.0
2018-08-02 15:00:00,49.4,49.48,49.39,49.47,57021.0,40.2614,40.3266,40.2532,40.3184,57021.0
2018-08-02 15:05:00,49.46,49.5,49.4,49.41,56566.0,40.3103,40.3429,40.2614,40.2695,56566.0
2018-08-02 15:10:00,49.41,49.47,49.41,49.44,51411.0,40.2695,40.3184,40.2695,40.294,51411.0
2018-08-02 15:15:00,49.44,49.45,49.42,49.43,41987.0,40.294,40.3021,40.2777,40.2858,41987.0
2018-08-02 15:20:00,49.43,49.49,49.42,49.44,48649.0,40.2858,40.3347,40.2777,40.294,48649.0
2018-08-02 15:25:00,49.45,49.47,49.43,49.43,34532.0,40.3021,40.3184,40.2858,40.2858,34532.0
2018-08-02 15:30:00,49.43,49.45,49.38,49.45,67620.0,40.2858,40.3021,40.2451,40.3021,67620.0
2018-08-02 15:35:00,49.45,49.48,49.43,49.44,65688.0,40.3021,40.3266,40.2858,40.294,65688.0
2018-08-02 15:40:00,49.44,49.44,49.37,49.37,90803.0,40.294,40.294,40.2369,40.2369,90803.0
2018-08-02 15:45:00,49.38,49.41,49.37,49.4,155407.0,40.2451,40.2695,40.2369,40.2614,155407.0
2018-08-02 15:50:00,49.39,49.41,49.38,49.4,100455.0,40.2532,40.2695,40.2451,40.2614,100455.0
2018-08-02 15:55:00,49.4,49.4,49.31,49.34,382294.0,40.2614,40.2614,40.188,40.2125,382294.0
2018-08-03 09:30:00,49.6,49.68,49.43,49.66,228463.0,40.4244,40.4896,40.2858,40.4733,228463.0
2018-08-03 09:35:00,49.68,49.68,49.48,49.51,78004.0,40.4896,40.4896,40.3266,40.351,78004.0
2018-08-03 09:40:00,49.51,49.63,49.51,49.58,59188.0,40.351,40.4488,40.351,40.4081,59188.0
2018-08-03 09:45:00,49.59,49.62,49.45,49.45,69917.0,40.4162,40.4407,40.3021,40.3021,69917.0
2018-08-03 09:50:00,49.43,49.48,49.41,49.44,50986.0,40.2858,40.3266,40.2695,40.294,50986.0
2018-08-03 09:55:00,49.43,49.52,49.42,49.5,29697.0,40.2858,40.3592,40.2777,40.3429,29697.0
2018-08-03 10:00:00,49.5,49.5,49.45,49.48,36667.0,40.3429,40.3429,40.3021,40.3266,36667.0
2018-08-03 10:05:00,49.49,49.51,49.44,49.46,29344.0,40.3347,40.351,40.294,40.3103,29344.0
2018-08-03 10:10:00,49.45,49.48,49.41,49.44,33002.0,40.3021,40.3266,40.2695,40.294,33002.0
2018-08-03 10:15:00,49.44,49.47,49.37,49.37,40847.0,40.294,40.3184,40.2369,40.2369,40847.0
2018-08-03 10:20:00,49.37,49.4,49.33,49.39,36043.0,40.2369,40.2614,40.2043,40.2532,36043.0
2018-08-03 10:25:00,49.38,49.49,49.37,49.48,32356.0,40.2451,40.3347,40.2369,40.3266,32356.0
2018-08-03 10:30:00,49.48,49.52,49.46,49.5,30412.0,40.3266,40.3592,40.3103,40.3429,30412.0
2018-08-03 10:35:00,49.5,49.56,49.5,49.55,21602.0,40.3429,40.3918,40.3429,40.3836,21602.0
2018-08-03 10:40:00,49.56,49.58,49.55,49.56,17613.0,40.3918,40.4081,40.3836,40.3918,17613.0
2018-08-03 10:45:00,49.55,49.63,49.55,49.63,40593.0,40.3836,40.4488,40.3836,40.4488,40593.0
2018-08-03 10:50:00,49.62,49.63,49.57,49.57,23122.0,40.4407,40.4488,40.3999,40.3999,23122.0
2018-08-03 10:55:00,49.57,49.67,49.57,49.66,45104.0,40.3999,40.4814,40.3999,40.4733,45104.0
2018-08-03 11:00:00,49.66,49.67,49.63,49.67,28569.0,40.4733,40.4814,40.4488,40.4814,28569.0
2018-08-03 11:05:00,49.67,49.72,49.66,49.68,210752.0,40.4814,40.5222,40.4733,40.4896,210752.0
2018-08-03 11:10:00,49.68,49.71,49.67,49.69,35216.0,40.4896,40.514,40.4814,40.4977,35216.0
2018-08-03 11:15:00,49.69,49.69,49.61,49.62,33555.0,40.4977,40.4977,40.4325,40.4407,33555.0
2018-08-03 11:20:00,49.63,49.64,49.56,49.59,31088.0,40.4488,40.457,40.3918,40.4162,31088.0
2018-08-03 11:25:00,49.59,49.62,49.58,49.58,18782.0,40.4162,40.4407,40.4081,40.4081,18782.0
2018-08-03 11:30:00,49.58,49.59,49.51,49.52,21385.0,40.4081,40.4162,40.351,40.3592,21385.0
2018-08-03 11:35:00,49.53,49.56,49.52,49.56,24477.0,40.3673,40.3918,40.3592,40.3918,24477.0
2018-08-03 11:40:00,49.57,49.6,49.53,49.55,21725.0,40.3999,40.4244,40.3673,40.3836,21725.0
2018-08-03 11:45:00,49.55,49.6,49.55,49.56,85879.0,40.3836,40.4244,40.3836,40.3918,85879.0
2018-08-03 11:50:00,49.56,49.61,49.54,49.59,31657.0,40.3918,40.4325,40.3755,40.4162,31657.0
2018-08-03 11:55:00,49.6,49.68,49.6,49.66,24694.0,40.4244,40.4896,40.4244,40.4733,24694.0
2018-08-03 12:00:00,49.66,49.71,49.65,49.71,32582.0,40.4733,40.514,40.4651,40.514,32582.0
2018-08-03 12:05:00,49.71,49.87,49.7,49.84,212967.0,40.514,40.6444,40.5059,40.62,212967.0
2018-08-03 12:10:00,49.83,49.84,49.76,49.76,26663.0,40.6118,40.62,40.5548,40.5548,26663.0
2018-08-03 12:15:00,49.76,49.79,49.71,49.79,36879.0,40.5548,40.5792,40.514,40.5792,36879.0
2018-08-03 12:20:00,49.79,49.8,49.77,49.79,19134.0,40.5792,40.5874,40.5629,40.5792,19134.0
2018-08-03 12:25:00,49.79,49.81,49.78,49.81,28563.0,40.5792,40.5955,40.5711,40.5955,28563.0
2018-08-03 12:30:00,49.81,49.82,49.74,49.77,29854.0,40.5955,40.6037,40.5385,40.5629,29854.0
2018-08-03 12:35:00,49.78,49.88,49.77,49.85,23293.0,40.5711,40.6526,40.5629,40.6281,23293.0
2018-08-03 12:40:00,49.84,49.89,49.84,49.88,18388.0,40.62,40.6607,40.62,40.6526,18388.0
2018-08-03 12:45:00,49.88,49.89,49.86,49.89,40221.0,40.6526,40.6607,40.6363,40.6607,40221.0
2018-08-03 12:50:00,49.89,49.96,49.88,49.93,55061.0,40.6607,40.7178,40.6526,40.6933,55061.0
2018-08-03 12:55:00,49.93,49.93,49.89,49.91,14564.0,40.6933,40.6933,40.6607,40.677,14564.0
2018-08-03 13:00:00,49.92,49.94,49.92,49.94,16802.0,40.6852,40.7015,40.6852,40.7015,16802.0
2018-08-03 13:05:00,49.94,49.97,49.93,49.96,15001.0,40.7015,40.7259,40.6933,40.7178,15001.0
2018-08-03 13:10:00,49.96,49.97,49.93,49.97,23437.0,40.7178,40.7259,40.6933,40.7259,23437.0
2018-08-03 13:15:00,49.97,49.97,49.94,49.97,19979.0,40.7259,40.7259,40.7015,40.7259,19979.0
2018-08-03 13:20:00,49.97,49.98,49.94,49.95,45085.0,40.7259,40.7341,40.7015,40.7096,45085.0
2018-08-03 13:25:00,49.95,49.99,49.93,49.98,20160.0,40.7096,40.7422,40.6933,40.7341,20160.0
2018-08-03 13:30:00,49.97,49.98,49.95,49.96,25903.0,40.7259,40.7341,40.7096,40.7178,25903.0
2018-08-03 13:35:00,49.96,49.98,49.96,49.96,25438.0,40.7178,40.7341,40.7178,40.7178,25438.0
2018-08-03 13:40:00,49.97,49.97,49.91,49.91,14950.0,40.7259,40.7259,40.677,40.677,14950.0
2018-08-03 13:45:00,49.91,49.94,49.91,49.93,23010.0,40.677,40.7015,40.677,40.6933,23010.0
2018-08-03 13:50:00,49.93,49.95,49.92,49.95,29141.0,40.6933,40.7096,40.6852,40.7096,29141.0
2018-08-03 13:55:00,49.94,49.95,49.92,49.94,19614.0,40.7015,40.7096,40.6852,40.7015,19614.0
2018-08-03 14:00:00,49.94,49.94,49.89,49.91,24249.0,40.7015,40.7015,40.6607,40.677,24249.0
2018-08-03 14:05:00,49.92,49.92,49.89,49.91,22276.0,40.6852,40.6852,40.6607,40.677,22276.0
2018-08-03 14:10:00,49.91,49.92,49.89,49.92,23874.0,40.677,40.6852,40.6607,40.6852,23874.0
2018-08-03 14:15:00,49.92,49.92,49.85,49.88,26084.0,40.6852,40.6852,40.6281,40.6526,26084.0
2018-08-03 14:20:00,49.88,49.88,49.81,49.81,40670.0,40.6526,40.6526,40.5955,40.5955,40670.0
2018-08-03 14:25:00,49.81,49.83,49.81,49.83,38883.0,40.5955,40.6118,40.5955,40.6118,38883.0
2018-08-03 14:30:00,49.83,49.84,49.81,49.82,35244.0,40.6118,40.62,40.5955,40.6037,35244.0
2018-08-03 14:35:00,49.82,49.9,49.82,49.89,34668.0,40.6037,40.6689,40.6037,40.6607,34668.0
2018-08-03 14:40:00,49.89,49.94,49.88,49.94,24306.0,40.6607,40.7015,40.6526,40.7015,24306.0
2018-08-03 14:45:00,49.94,49.95,49.91,49.91,29276.0,40.7015,40.7096,40.677,40.677,29276.0
2018-08-03 14:50:00,49.91,49.92,49.88,49.91,48350.0,40.677,40.6852,40.6526,40.677,48350.0
2018-08-03 14:55:00,49.91,49.92,49.86,49.88,28282.0,40.677,40.6852,40.6363,40.6526,28282.0
2018-08-03 15:00:00,49.88,49.91,49.87,49.89,25320.0,40.6526,40.677,40.6444,40.6607,25320.0
2018-08-03 15:05:00,49.89,49.91,49.89,49.89,28974.0,40.6607,40.677,40.6607,40.6607,28974.0
2018-08-03 15:10:00,49.9,49.92,49.88,49.91,41419.0,40.6689,40.6852,40.6526,40.677,41419.0
2018-08-03 15:15:00,49.91,49.91,49.88,49.91,41714.0,40.677,40.677,40.6526,40.677,41714.0
2018-08-03 15:20:00,49.91,49.91,49.89,49.9,38239.0,40.677,40.677,40.6607,40.6689,38239.0
2018-08-03 15:25:00,49.89,49.9,49.84,49.84,39715.0,40.6607,40.6689,40.62,40.62,39715.0
2018-08-03 15:30:00,49.84,49.91,49.84,49.91,46404.0,40.62,40.677,40.62,40.677,46404.0
2018-08-03 15:35:00,49.91,49.92,49.9,49.91,66745.0,40.677,40.6852,40.6689,40.677,66745.0
2018-08-03 15:40:00,49.91,49.96,49.91,49.96,78411.0,40.677,40.7178,40.677,40.7178,78411.0
2018-08-03 15:45:00,49.96,49.97,49.92,49.95,87756.0,40.7178,40.7259,40.6852,40.7096,87756.0
2018-08-03 15:50:00,49.95,49.96,49.92,49.92,110915.0,40.7096,40.7178,40.6852,40.6852,110915.0
2018-08-03 15:55:00,49.93,49.95,49.9,49.94,360360.0,40.6933,40.7096,40.6689,40.7015,360360.0
2018-08-06 09:30:00,50.0,50.07,49.95,49.99,145535.0,40.7504,40.8074,40.7096,40.7422,145535.0
2018-08-06 09:35:00,49.99,50.02,49.89,49.97,35726.0,40.7422,40.7667,40.6607,40.7259,35726.0
2018-08-06 09:40:00,49.99,50.03,49.96,50.0,29325.0,40.7422,40.7748,40.7178,40.7504,29325.0
2018-08-06 09:45:00,50.0,50.06,49.9,49.91,47893.0,40.7504,40.7993,40.6689,40.677,47893.0
2018-08-06 09:50:00,49.91,49.96,49.88,49.89,45185.0,40.677,40.7178,40.6526,40.6607,45185.0
2018-08-06 09:55:00,49.89,49.99,49.85,49.98,28599.0,40.6607,40.7422,40.6281,40.7341,28599.0
2018-08-06 10:00:00,50.0,50.0,49.92,49.95,30350.0,40.7504,40.7504,40.6852,40.7096,30350.0
2018-08-06 10:05:00,49.95,50.05,49.94,50.01,92510.0,40.7096,40.7911,40.7015,40.7585,92510.0
2018-08-06 10:10:00,50.01,50.1,49.96,50.09,118741.0,40.7585,40.8319,40.7178,40.8237,118741.0
2018-08-06 10:15:00,50.09,50.14,50.06,50.12,112054.0,40.8237,40.8645,40.7993,40.8482,112054.0
2018-08-06 10:20:00,50.12,50.24,50.12,50.23,88659.0,40.8482,40.946,40.8482,40.9378,88659.0
2018-08-06 10:25:00,50.23,50.35,50.15,50.16,194159.0,40.9378,41.0356,40.8726,40.8808,194159.0
2018-08-06 10:30:00,50.16,50.25,50.14,50.21,54250.0,40.8808,40.9541,40.8645,40.9215,54250.0
2018-08-06 10:35:00,50.22,50.27,50.15,50.18,32790.0,40.9297,40.9704,40.8726,40.8971,32790.0
2018-08-06 10:40:00,50.17,50.2,50.14,50.19,28192.0,40.8889,40.9134,40.8645,40.9052,28192.0
2018-08-06 10:45:00,50.19,50.22,50.17,50.18,24643.0,40.9052,40.9297,40.8889,40.8971,24643.0
2018-08-06 10:50:00,50.18,50.19,50.12,50.12,53126.0,40.8971,40.9052,40.8482,40.8482,53126.0
2018-08-06 10:55:00,50.12,50.16,50.1,50.12,21013.0,40.8482,40.8808,40.8319,40.8482,21013.0
2018-08-06 11:00:00,50.12,50.14,50.11,50.12,17934.0,40.8482,40.8645,40.84,40.8482,17934.0
2018-08-06 11:05:00,50.13,50.19,50.1,50.15,31316.0,40.8563,40.9052,40.8319,40.8726,31316.0
2018-08-06 11:10:00,50.15,50.18,50.13,50.18,18424.0,40.8726,40.8971,40.8563,40.8971,18424.0
2018-08-06 11:15:00,50.18,50.27,50.17,50.21,112604.0,40.8971,40.9704,40.8889,40.9215,112604.0
2018-08-06 11:20:00,50.21,50.24,50.18,50.24,15311.0,40.9215,40.946,40.8971,40.946,15311.0
2018-08-06 11:25:00,50.23,50.25,50.19,50.23,43468.0,40.9378,40.9541,40.9052,40.9378,43468.0
2018-08-06 11:30:00,50.23,50.23,50.1,50.11,26598.0,40.9378,40.9378,40.8319,40.84,26598.0
2018-08-06 11:35:00,50.11,50.12,50.07,50.09,18835.0,40.84,40.8482,40.8074,40.8237,18835.0
2018-08-06 11:40:00,50.09,50.16,50.08,50.12,20453.0,40.8237,40.8808,40.8156,40.8482,20453.0
2018-08-06 11:45:00,50.11,50.14,50.09,50.14,17632.0,40.84,40.8645,40.8237,40.8645,17632.0
2018-08-06 11:50:00,50.14,50.21,50.13,50.19,20723.0,40.8645,40.9215,40.8563,40.9052,20723.0
2018-08-06 11:55:00,50.19,50.21,50.17,50.21,11624.0,40.9052,40.9215,40.8889,40.9215,11624.0
2018-08-06 12:00:00,50.21,50.25,50.2,50.25,22127.0,40.9215,40.9541,40.9134,40.9541,22127.0
2018-08-06 12:05:00,50.25,50.27,50.25,50.26,26259.0,40.9541,40.9704,40.9541,40.9623,26259.0
2018-08-06 12:10:00,50.26,50.28,50.25,50.27,17474.0,40.9623,40.9786,40.9541,40.9704,17474.0
2018-08-06 12:15:00,50.26,50.28,50.26,50.27,16308.0,40.9623,40.9786,40.9623,40.9704,16308.0
2018-08-06 12:20:00,50.28,50.32,50.27,50.31,22009.0,40.9786,41.0112,40.9704,41.003,22009.0
2018-08-06 12:25:00,50.31,50.32,50.29,50.3,15796.0,41.003,41.0112,40.9867,40.9949,15796.0
2018-08-06 12:30:00,50.31,50.32,50.28,50.3,16587.0,41.003,41.0112,40.9786,40.9949,16587.0
2018-08-06 12:35:00,50.31,50.33,50.3,50.33,10342.0,41.003,41.0193,40.9949,41.0193,10342.0
2018-08-06 12:40:00,50.33,50.39,50.32,50.38,56624.0,41.0193,41.0682,41.0112,41.0601,56624.0
2018-08-06 12:45:00,50.39,50.4,50.36,50.38,37707.0,41.0682,41.0764,41.0438,41.0601,37707.0
2018-08-06 12:50:00,50.37,50.4,50.37,50.38,15770.0,41.0519,41.0764,41.0519,41.0601,15770.0
2018-08-06 12:55:00,50.38,50.38,50.34,50.35,14874.0,41.0601,41.0601,41.0275,41.0356,14874.0
2018-08-06 13:00:00,50.34,50.35,50.33,50.34,13523.0,41.0275,41.0356,41.0193,41.0275,13523.0
2018-08-06 13:05:00,50.34,50.4,50.34,50.37,19877.0,41.0275,41.0764,41.0275,41.0519,19877.0
2018-08-06 13:10:00,50.36,50.39,50.36,50.39,12028.0,41.0438,41.0682,41.0438,41.0682,12028.0
2018-08-06 13:15:00,50.39,50.41,50.38,50.38,9251.0,41.0682,41.0845,41.0601,41.0601,9251.0
2018-08-06 13:20:00,50.39,50.39,50.3,50.3,27259.0,41.0682,41.0682,40.9949,40.9949,27259.0
2018-08-06 13:25:00,50.3,50.34,50.3,50.33,14105.0,40.9949,41.0275,40.9949,41.0193,14105.0
2018-08-06 13:30:00,50.33,50.33,50.29,50.3,10902.0,41.0193,41.0193,40.9867,40.9949,10902.0
2018-08-06 13:35:00,50.3,50.31,50.29,50.3,10845.0,40.9949,41.003,40.9867,40.9949,10845.0
2018-08-06 13:40:00,50.3,50.32,50.29,50.32,14591.0,40.9949,41.0112,40.9867,41.0112,14591.0
2018-08-06 13:45:00,50.31,50.32,50.29,50.3,7767.0,41.003,41.0112,40.9867,40.9949,7767.0
2018-08-06 13:50:00,50.3,50.3,50.26,50.27,28948.0,40.9949,40.9949,40.9623,40.9704,28948.0
2018-08-06 13:55:00,50.27,50.3,50.26,50.3,22538.0,40.9704,40.9949,40.9623,40.9949,22538.0
2018-08-06 14:00:00,50.3,50.3,50.27,50.27,27971.0,40.9949,40.9949,40.9704,40.9704,27971.0
2018-08-06 14:05:00,50.28,50.29,50.26,50.26,16513.0,40.9786,40.9867,40.9623,40.9623,16513.0
2018-08-06 14:10:00,50.26,50.26,50.2,50.23,26508.0,40.9623,40.9623,40.9134,40.9378,26508.0
2018-08-06 14:15:00,50.22,50.24,50.21,50.22,13952.0,40.9297,40.946,40.9215,40.9297,13952.0
2018-08-06 14:20:00,50.22,50.26,50.21,50.23,25739.0,40.9297,40.9623,40.9215,40.9378,25739.0
2018-08-06 14:25:00,50.23,50.25,50.21,50.23,17632.0,40.9378,40.9541,40.9215,40.9378,17632.0
2018-08-06 14:30:00,50.23,50.25,50.21,50.25,24070.0,40.9378,40.9541,40.9215,40.9541,24070.0
2018-08-06 14:35:00,50.25,50.25,50.24,50.25,8906.0,40.9541,40.9541,40.946,40.9541,8906.0
2018-08-06 14:40:00,50.25,50.25,50.22,50.25,24698.0,40.9541,40.9541,40.9297,40.9541,24698.0
2018-08-06 14:45:00,50.25,50.26,50.22,50.23,31587.0,40.9541,40.9623,40.9297,40.9378,31587.0
2018-08-06 14:50:00,50.24,50.26,50.23,50.25,18760.0,40.946,40.9623,40.9378,40.9541,18760.0
2018-08-06 14:55:00,50.26,50.26,50.21,50.22,26249.0,40.9623,40.9623,40.9215,40.9297,26249.0
2018-08-06 15:00:00,50.22,50.23,50.17,50.21,42169.0,40.9297,40.9378,40.8889,40.9215,42169.0
2018-08-06 15:05:00,50.2,50.21,50.18,50.21,14608.0,40.9134,40.9215,40.8971,40.9215,14608.0
2018-08-06 15:10:00,50.21,50.21,50.18,50.19,24587.0,40.9215,40.9215,40.8971,40.9052,24587.0
2018-08-06 15:15:00,50.19,50.2,50.14,50.16,26461.0,40.9052,40.9134,40.8645,40.8808,26461.0
2018-08-06 15:20:00,50.16,50.16,50.12,50.13,25540.0,40.8808,40.8808,40.8482,40.8563,25540.0
2018-08-06 15:25:00,50.13,50.13,50.12,50.13,21797.0,40.8563,40.8563,40.8482,40.8563,21797.0
2018-08-06 15:30:00,50.13,50.14,50.11,50.14,43946.0,40.8563,40.8645,40.84,40.8645,43946.0
2018-08-06 15:35:00,50.14,50.14,50.07,50.07,65663.0,40.8645,40.8645,40.8074,40.8074,65663.0
2018-08-06 15:40:00,50.07,50.09,50.06,50.07,56194.0,40.8074,40.8237,40.7993,40.8074,56194.0
2018-08-06 15:45:00,50.08,50.1,50.01,50.04,117191.0,40.8156,40.8319,40.7585,40.783,117191.0
2018-08-06 15:50:00,50.04,50.05,49.99,50.0,83027.0,40.783,40.7911,40.7422,40.7504,83027.0
2018-08-06 15:55:00,50.0,50.05,49.96,50.04,161951.0,40.7504,40.7911,40.7178,40.783,161951.0
2018-08-07 09:30:00,50.09,50.18,50.09,50.14,75963.0,40.8237,40.8971,40.8237,40.8645,75963.0
2018-08-07 09:35:00,50.12,50.44,50.11,50.4,46198.0,40.8482,41.109,40.84,41.0764,46198.0
2018-08-07 09:40:00,50.39,50.47,50.35,50.4,40015.0,41.0682,41.1334,41.0356,41.0764,40015.0
2018-08-07 09:45:00,50.4,50.47,50.38,50.4,32727.0,41.0764,41.1334,41.0601,41.0764,32727.0
2018-08-07 09:50:00,50.4,50.47,50.38,50.42,26484.0,41.0764,41.1334,41.0601,41.0927,26484.0
2018-08-07 09:55:00,50.43,50.52,50.41,50.46,42774.0,41.1008,41.1742,41.0845,41.1253,42774.0
2018-08-07 10:00:00,50.45,50.48,50.42,50.42,17905.0,41.1171,41.1416,41.0927,41.0927,17905.0
2018-08-07 10:05:00,50.41,50.43,50.39,50.41,21356.0,41.0845,41.1008,41.0682,41.0845,21356.0
2018-08-07 10:10:00,50.42,50.47,50.42,50.47,25161.0,41.0927,41.1334,41.0927,41.1334,25161.0
2018-08-07 10:15:00,50.46,50.47,50.39,50.41,24815.0,41.1253,41.1334,41.0682,41.0845,24815.0
2018-08-07 10:20:00,50.41,50.49,50.41,50.46,59251.0,41.0845,41.1497,41.0845,41.1253,59251.0
2018-08-07 10:25:00,50.46,50.56,50.45,50.51,44147.0,41.1253,41.2068,41.1171,41.166,44147.0
2018-08-07 10:30:00,50.51,50.55,50.46,50.46,36493.0,41.166,41.1986,41.1253,41.1253,36493.0
2018-08-07 10:35:00,50.47,50.59,50.47,50.58,24255.0,41.1334,41.2312,41.1334,41.2231,24255.0
2018-08-07 10:40:00,50.58,50.58,50.44,50.46,124522.0,41.2231,41.2231,41.109,41.1253,124522.0
2018-08-07 10:45:00,50.46,50.51,50.46,50.48,23282.0,41.1253,41.166,41.1253,41.1416,23282.0
2018-08-07 10:50:00,50.48,50.51,50.44,50.48,23704.0,41.1416,41.166,41.109,41.1416,23704.0
2018-08-07 10:55:00,50.48,50.51,50.45,50.5,21997.0,41.1416,41.166,41.1171,41.1579,21997.0
2018-08-07 11:00:00,50.49,50.55,50.48,50.52,40697.0,41.1497,41.1986,41.1416,41.1742,40697.0
2018-08-07 11:05:00,50.51,50.57,50.51,50.56,32641.0,41.166,41.2149,41.166,41.2068,32641.0
2018-08-07 11:10:00,50.55,50.6,50.55,50.58,23689.0,41.1986,41.2394,41.1986,41.2231,23689.0
2018-08-07 11:15:00,50.58,50.58,50.54,50.56,15715.0,41.2231,41.2231,41.1905,41.2068,15715.0
2018-08-07 11:20:00,50.56,50.56,50.52,50.53,16101.0,41.2068,41.2068,41.1742,41.1823,16101.0
2018-08-07 11:25:00,50.54,50.56,50.5,50.5,25092.0,41.1905,41.2068,41.1579,41.1579,25092.0
2018-08-07 11:30:00,50.5,50.5,50.41,50.44,36853.0,41.1579,41.1579,41.0845,41.109,36853.0
2018-08-07 11:35:00,50.43,50.5,50.43,50.47,17988.0,41.1008,41.1579,41.1008,41.1334,17988.0
2018-08-07 11:40:00,50.46,50.5,50.45,50.49,18390.0,41.1253,41.1579,41.1171,41.1497,18390.0
2018-08-07 11:45:00,50.49,50.5,50.44,50.46,21799.0,41.1497,41.1579,41.109,41.1253,21799.0
2018-08-07 11:50:00,50.47,50.47,50.42,50.47,16935.0,41.1334,41.1334,41.0927,41.1334,16935.0
2018-08-07 11:55:00,50.47,50.5,50.46,50.48,14451.0,41.1334,41.1579,41.1253,41.1416,14451.0
2018-08-07 12:00:00,50.48,50.51,50.47,50.5,18162.0,41.1416,41.166,41.1334,41.1579,18162.0
2018-08-07 12:05:00,50.49,50.5,50.48,50.49,13603.0,41.1497,41.1579,41.1416,41.1497,13603.0
2018-08-07 12:10:00,50.5,50.54,50.49,50.5,21497.0,41.1579,41.1905,41.1497,41.1579,21497.0
2018-08-07 12:15:00,50.49,50.49,50.46,50.48,23701.0,41.1497,41.1497,41.1253,41.1416,23701.0
2018-08-07 12:20:00,50.47,50.51,50.47,50.51,25733.0,41.1334,41.166,41.1334,41.166,25733.0
2018-08-07 12:25:00,50.5,50.59,50.48,50.54,47187.0,41.1579,41.2312,41.1416,41.1905,47187.0
2018-08-07 12:30:00,50.54,50.57,50.53,50.54,15189.0,41.1905,41.2149,41.1823,41.1905,15189.0
2018-08-07 12:35:00,50.55,50.55,50.51,50.54,10803.0,41.1986,41.1986,41.166,41.1905,10803.0
2018-08-07 12:40:00,50.53,50.53,50.43,50.46,19436.0,41.1823,41.1823,41.1008,41.1253,19436.0
2018-08-07 12:45:00,50.46,50.46,50.4,50.41,25141.0,41.1253,41.1253,41.0764,41.0845,25141.0
2018-08-07 12:50:00,50.41,50.45,50.4,50.41,18588.0,41.0845,41.1171,41.0764,41.0845,18588.0
2018-08-07 12:55:00,50.41,50.51,50.4,50.51,17013.0,41.0845,41.166,41.0764,41.166,17013.0
2018-08-07 13:00:00,50.51,50.54,50.49,50.54,17030.0,41.166,41.1905,41.1497,41.1905,17030.0
2018-08-07 13:05:00,50.54,50.55,50.53,50.54,11738.0,41.1905,41.1986,41.1823,41.1905,11738.0
2018-08-07 13:10:00,50.54,50.55,50.52,50.53,7297.0,41.1905,41.1986,41.1742,41.1823,7297.0
2018-08-07 13:15:00,50.52,50.54,50.48,50.53,22564.0,41.1742,41.1905,41.1416,41.1823,22564.0
2018-08-07 13:20:00,50.52,50.52,50.51,50.51,6874.0,41.1742,41.1742,41.166,41.166,6874.0
2018-08-07 13:25:00,50.51,50.51,50.47,50.47,13398.0,41.166,41.166,41.1334,41.1334,13398.0
2018-08-07 13:30:00,50.47,50.48,50.41,50.44,23380.0,41.1334,41.1416,41.0845,41.109,23380.0
2018-08-07 13:35:00,50.44,50.45,50.38,50.38,14364.0,41.109,41.1171,41.0601,41.0601,14364.0
2018-08-07 13:40:00,50.38,50.41,50.35,50.38,22668.0,41.0601,41.0845,41.0356,41.0601,22668.0
2018-08-07 13:45:00,50.38,50.42,50.37,50.42,18896.0,41.0601,41.0927,41.0519,41.0927,18896.0
2018-08-07 13:50:00,50.41,50.42,50.36,50.38,27070.0,41.0845,41.0927,41.0438,41.0601,27070.0
2018-08-07 13:55:00,50.39,50.39,50.31,50.33,20654.0,41.0682,41.0682,41.003,41.0193,20654.0
2018-08-07 14:00:00,50.33,50.36,50.3,50.34,29999.0,41.0193,41.0438,40.9949,41.0275,29999.0
2018-08-07 14:05:00,50.33,50.34,50.32,50.33,13165.0,41.0193,41.0275,41.0112,41.0193,13165.0
2018-08-07 14:10:00,50.32,50.33,50.28,50.3,29784.0,41.0112,41.0193,40.9786,40.9949,29784.0
2018-08-07 14:15:00,50.31,50.33,50.3,50.31,14825.0,41.003,41.0193,40.9949,41.003,14825.0
2018-08-07 14:20:00,50.31,50.32,50.28,50.28,15449.0,41.003,41.0112,40.9786,40.9786,15449.0
2018-08-07 14:25:00,50.29,50.32,50.25,50.32,43093.0,40.9867,41.0112,40.9541,41.0112,43093.0
2018-08-07 14:30:00,50.32,50.32,50.27,50.28,17474.0,41.0112,41.0112,40.9704,40.9786,17474.0
2018-08-07 14:35:00,50.28,50.31,50.28,50.28,12417.0,40.9786,41.003,40.9786,40.9786,12417.0
2018-08-07 14:40:00,50.29,50.29,50.23,50.25,26893.0,40.9867,40.9867,40.9378,40.9541,26893.0
2018-08-07 14:45:00,50.26,50.27,50.21,50.21,18475.0,40.9623,40.9704,40.9215,40.9215,18475.0
2018-08-07 14:50:00,50.21,50.23,50.18,50.2,26621.0,40.9215,40.9378,40.8971,40.9134,26621.0
2018-08-07 14:55:00,50.19,50.2,50.16,50.18,29942.0,40.9052,40.9134,40.8808,40.8971,29942.0
2018-08-07 15:00:00,50.19,50.2,50.18,50.2,19989.0,40.9052,40.9134,40.8971,40.9134,19989.0
2018-08-07 15:05:00,50.2,50.25,50.19,50.23,29773.0,40.9134,40.9541,40.9052,40.9378,29773.0
2018-08-07 15:10:00,50.23,50.24,50.2,50.21,25493.0,40.9378,40.946,40.9134,40.9215,25493.0
2018-08-07 15:15:00,50.2,50.22,50.2,50.22,23507.0,40.9134,40.9297,40.9134,40.9297,23507.0
2018-08-07 15:20:00,50.21,50.24,50.21,50.23,21100.0,40.9215,40.946,40.9215,40.9378,21100.0
2018-08-07 15:25:00,50.24,50.25,50.18,50.19,38273.0,40.946,40.9541,40.8971,40.9052,38273.0
2018-08-07 15:30:00,50.18,50.19,50.16,50.16,37521.0,40.8971,40.9052,40.8808,40.8808,37521.0
2018-08-07 15:35:00,50.16,50.2,50.15,50.2,35399.0,40.8808,40.9134,40.8726,40.9134,35399.0
2018-08-07 15:40:00,50.2,50.21,50.17,50.19,43303.0,40.9134,40.9215,40.8889,40.9052,43303.0
2018-08-07 15:45:00,50.2,50.2,50.14,50.17,64464.0,40.9134,40.9134,40.8645,40.8889,64464.0
2018-08-07 15:50:00,50.18,50.19,50.11,50.16,82617.0,40.8971,40.9052,40.84,40.8808,82617.0
2018-08-07 15:55:00,50.16,50.26,50.15,50.25,359660.0,40.8808,40.9623,40.8726,40.9541,359660.0
2018-08-08 09:30:00,50.26,50.31,50.09,50.27,38090.0,40.9623,41.003,40.8237,40.9704,38090.0
2018-08-08 09:35:00,50.26,50.26,50.05,50.11,16202.0,40.9623,40.9623,40.7911,40.84,16202.0
2018-08-08 09:40:00,50.12,50.12,50.0,50.01,12998.0,40.8482,40.8482,40.7504,40.7585,12998.0
2018-08-08 09:45:00,50.01,50.03,49.86,49.87,23025.0,40.7585,40.7748,40.6363,40.6444,23025.0
2018-08-08 09:50:00,49.87,49.93,49.84,49.86,29652.0,40.6444,40.6933,40.62,40.6363,29652.0
2018-08-08 09:55:00,49.87,49.87,49.71,49.71,53753.0,40.6444,40.6444,40.514,40.514,53753.0
2018-08-08 10:00:00,49.7,49.8,49.69,49.75,27022.0,40.5059,40.5874,40.4977,40.5466,27022.0
2018-08-08 10:05:00,49.76,49.82,49.72,49.74,24430.0,40.5548,40.6037,40.5222,40.5385,24430.0
2018-08-08 10:10:00,49.74,49.88,49.72,49.75,58193.0,40.5385,40.6526,40.5222,40.5466,58193.0
2018-08-08 10:15:00,49.75,49.78,49.72,49.77,20998.0,40.5466,40.5711,40.5222,40.5629,20998.0
2018-08-08 10:20:00,49.77,49.83,49.75,49.83,16666.0,40.5629,40.6118,40.5466,40.6118,16666.0
2018-08-08 10:25:00,49.83,49.83,49.75,49.8,27681.0,40.6118,40.6118,40.5466,40.5874,27681.0
2018-08-08 10:30:00,49.8,49.81,49.73,49.76,35362.0,40.5874,40.5955,40.5303,40.5548,35362.0
2018-08-08 10:35:00,49.77,49.85,49.77,49.8,16440.0,40.5629,40.6281,40.5629,40.5874,16440.0
2018-08-08 10:40:00,49.82,49.86,49.77,49.8,24907.0,40.6037,40.6363,40.5629,40.5874,24907.0
2018-08-08 10:45:00,49.8,49.82,49.74,49.82,17894.0,40.5874,40.6037,40.5385,40.6037,17894.0
2018-08-08 10:50:00,49.83,49.86,49.81,49.85,17403.0,40.6118,40.6363,40.5955,40.6281,17403.0
2018-08-08 10:55:00,49.85,49.86,49.81,49.84,17639.0,40.6281,40.6363,40.5955,40.62,17639.0
2018-08-08 11:00:00,49.85,49.9,49.85,49.88,11278.0,40.6281,40.6689,40.6281,40.6526,11278.0
2018-08-08 11:05:00,49.88,49.92,49.88,49.9,8268.0,40.6526,40.6852,40.6526,40.6689,8268.0
2018-08-08 11:10:00,49.9,49.91,49.87,49.9,15936.0,40.6689,40.677,40.6444,40.6689,15936.0
2018-08-08 11:15:00,49.9,49.96,49.9,49.92,17951.0,40.6689,40.7178,40.6689,40.6852,17951.0
2018-08-08 11:20:00,49.93,49.94,49.87,49.89,21668.0,40.6933,40.7015,40.6444,40.6607,21668.0
2018-08-08 11:25:00,49.9,49.98,49.89,49.96,13816.0,40.6689,40.7341,40.6607,40.7178,13816.0
2018-08-08 11:30:00,49.97,50.01,49.97,49.98,15017.0,40.7259,40.7585,40.7259,40.7341,15017.0
2018-08-08 11:35:00,49.98,49.99,49.95,49.95,13868.0,40.7341,40.7422,40.7096,40.7096,13868.0
2018-08-08 11:40:00,49.95,49.99,49.94,49.96,22581.0,40.7096,40.7422,40.7015,40.7178,22581.0
2018-08-08 11:45:00,49.96,49.97,49.94,49.96,12632.0,40.7178,40.7259,40.7015,40.7178,12632.0
2018-08-08 11:50:00,49.96,49.98,49.96,49.96,10533.0,40.7178,40.7341,40.7178,40.7178,10533.0
2018-08-08 11:55:00,49.96,49.99,49.96,49.98,9875.0,40.7178,40.7422,40.7178,40.7341,9875.0
2018-08-08 12:00:00,49.97,49.98,49.96,49.98,7477.0,40.7259,40.7341,40.7178,40.7341,7477.0
2018-08-08 12:05:00,49.98,49.99,49.96,49.98,10210.0,40.7341,40.7422,40.7178,40.7341,10210.0
2018-08-08 12:10:00,49.98,50.0,49.97,49.99,14669.0,40.7341,40.7504,40.7259,40.7422,14669.0
2018-08-08 12:15:00,49.98,50.0,49.96,49.96,15359.0,40.7341,40.7504,40.7178,40.7178,15359.0
2018-08-08 12:20:00,49.96,49.99,49.94,49.94,14547.0,40.7178,40.7422,40.7015,40.7015,14547.0
2018-08-08 12:25:00,49.95,49.97,49.94,49.95,14273.0,40.7096,40.7259,40.7015,40.7096,14273.0
2018-08-08 12:30:00,49.95,49.97,49.94,49.95,10385.0,40.7096,40.7259,40.7015,40.7096,10385.0
2018-08-08 12:35:00,49.95,49.96,49.95,49.96,3807.0,40.7096,40.7178,40.7096,40.7178,3807.0
2018-08-08 12:40:00,49.96,50.0,49.96,49.99,10003.0,40.7178,40.7504,40.7178,40.7422,10003.0
2018-08-08 12:45:00,50.0,50.03,49.99,50.0,14913.0,40.7504,40.7748,40.7422,40.7504,14913.0
2018-08-08 12:50:00,50.01,50.01,49.95,49.97,22130.0,40.7585,40.7585,40.7096,40.7259,22130.0
2018-08-08 12:55:00,49.97,49.97,49.91,49.92,13869.0,40.7259,40.7259,40.677,40.6852,13869.0
2018-08-08 13:00:00,49.93,49.95,49.91,49.91,9268.0,40.6933,40.7096,40.677,40.677,9268.0
2018-08-08 13:05:00,49.92,49.94,49.9,49.9,8050.0,40.6852,40.7015,40.6689,40.6689,8050.0
2018-08-08 13:10:00,49.9,49.92,49.9,49.91,5347.0,40.6689,40.6852,40.6689,40.677,5347.0
2018-08-08 13:15:00,49.91,49.91,49.86,49.87,19164.0,40.677,40.677,40.6363,40.6444,19164.0
2018-08-08 13:20:00,49.86,49.89,49.85,49.87,8100.0,40.6363,40.6607,40.6281,40.6444,8100.0
2018-08-08 13:25:00,49.87,49.88,49.78,49.78,20141.0,40.6444,40.6526,40.5711,40.5711,20141.0
2018-08-08 13:30:00,49.79,49.79,49.77,49.77,9730.0,40.5792,40.5792,40.5629,40.5629,9730.0
2018-08-08 13:35:00,49.78,49.78,49.75,49.76,12235.0,40.5711,40.5711,40.5466,40.5548,12235.0
2018-08-08 13:40:00,49.77,49.81,49.77,49.8,8104.0,40.5629,40.5955,40.5629,40.5874,8104.0
2018-08-08 13:45:00,49.81,49.89,49.8,49.88,16902.0,40.5955,40.6607,40.5874,40.6526,16902.0
2018-08-08 13:50:00,49.88,49.88,49.86,49.88,10405.0,40.6526,40.6526,40.6363,40.6526,10405.0
2018-08-08 13:55:00,49.88,49.91,49.88,49.89,15213.0,40.6526,40.677,40.6526,40.6607,15213.0
2018-08-08 14:00:00,49.89,49.91,49.87,49.87,18703.0,40.6607,40.677,40.6444,40.6444,18703.0
2018-08-08 14:05:00,49.88,49.91,49.87,49.91,9371.0,40.6526,40.677,40.6444,40.677,9371.0
2018-08-08 14:10:00,49.91,49.93,49.9,49.91,11596.0,40.677,40.6933,40.6689,40.677,11596.0
2018-08-08 14:15:00,49.92,49.92,49.87,49.91,19493.0,40.6852,40.6852,40.6444,40.677,19493.0
2018-08-08 14:20:00,49.92,49.93,49.9,49.91,11569.0,40.6852,40.6933,40.6689,40.677,11569.0
2018-08-08 14:25:00,49.91,49.96,49.9,49.94,22866.0,40.677,40.7178,40.6689,40.7015,22866.0
2018-08-08 14:30:00,49.94,49.97,49.94,49.97,10109.0,40.7015,40.7259,40.7015,40.7259,10109.0
2018-08-08 14:35:00,49.97,49.98,49.91,49.93,15011.0,40.7259,40.7341,40.677,40.6933,15011.0
2018-08-08 14:40:00,49.93,49.94,49.93,49.94,10311.0,40.6933,40.7015,40.6933,40.7015,10311.0
2018-08-08 14:45:00,49.94,49.95,49.88,49.9,22113.0,40.7015,40.7096,40.6526,40.6689,22113.0
2018-08-08 14:50:00,49.9,49.91,49.85,49.86,16917.0,40.6689,40.677,40.6281,40.6363,16917.0
2018-08-08 14:55:00,49.87,49.89,49.86,49.89,9084.0,40.6444,40.6607,40.6363,40.6607,9084.0
2018-08-08 15:00:00,49.89,49.9,49.87,49.87,15388.0,40.6607,40.6689,40.6444,40.6444,15388.0
2018-08-08 15:05:00,49.87,49.9,49.87,49.88,15325.0,40.6444,40.6689,40.6444,40.6526,15325.0
2018-08-08 15:10:00,49.89,49.92,49.88,49.92,10893.0,40.6607,40.6852,40.6526,40.6852,10893.0
2018-08-08 15:15:00,49.92,49.95,49.91,49.95,19554.0,40.6852,40.7096,40.677,40.7096,19554.0
2018-08-08 15:20:00,49.95,49.96,49.94,49.96,11998.0,40.7096,40.7178,40.7015,40.7178,11998.0
2018-08-08 15:25:00,49.96,49.96,49.95,49.96,8691.0,40.7178,40.7178,40.7096,40.7178,8691.0
2018-08-08 15:30:00,49.96,50.03,49.96,50.01,42390.0,40.7178,40.7748,40.7178,40.7585,42390.0
2018-08-08 15:35:00,50.01,50.05,49.99,50.05,30937.0,40.7585,40.7911,40.7422,40.7911,30937.0
2018-08-08 15:40:00,50.05,50.06,50.04,50.06,31693.0,40.7911,40.7993,40.783,40.7993,31693.0
2018-08-08 15:45:00,50.06,50.07,50.0,50.01,45889.0,40.7993,40.8074,40.7504,40.7585,45889.0
2018-08-08 15:50:00,50.01,50.02,49.96,49.99,60341.0,40.7585,40.7667,40.7178,40.7422,60341.0
2018-08-08 15:55:00,49.99,50.0,49.94,49.96,169544.0,40.7422,40.7504,40.7015,40.7178,169544.0
2018-08-09 09:30:00,50.12,50.13,50.0,50.05,76223.0,40.8482,40.8563,40.7504,40.7911,76223.0
2018-08-09 09:35:00,50.05,50.05,49.84,49.86,34195.0,40.7911,40.7911,40.62,40.6363,34195.0
2018-08-09 09:40:00,49.86,50.04,49.86,50.01,52278.0,40.6363,40.783,40.6363,40.7585,52278.0
2018-08-09 09:45:00,50.01,50.06,50.0,50.0,21363.0,40.7585,40.7993,40.7504,40.7504,21363.0
2018-08-09 09:50:00,50.01,50.06,49.93,49.94,48162.0,40.7585,40.7993,40.6933,40.7015,48162.0
2018-08-09 09:55:00,49.94,49.95,49.88,49.92,14928.0,40.7015,40.7096,40.6526,40.6852,14928.0
2018-08-09 10:00:00,49.92,49.94,49.9,49.9,19713.0,40.6852,40.7015,40.6689,40.6689,19713.0
2018-08-09 10:05:00,49.9,49.93,49.89,49.9,20748.0,40.6689,40.6933,40.6607,40.6689,20748.0
2018-08-09 10:10:00,49.9,49.96,49.89,49.96,30714.0,40.6689,40.7178,40.6607,40.7178,30714.0
2018-08-09 10:15:00,49.95,49.96,49.91,49.91,17047.0,40.7096,40.7178,40.677,40.677,17047.0
2018-08-09 10:20:00,49.93,49.93,49.89,49.92,11383.0,40.6933,40.6933,40.6607,40.6852,11383.0
2018-08-09 10:25:00,49.92,49.96,49.92,49.94,12963.0,40.6852,40.7178,40.6852,40.7015,12963.0
2018-08-09 10:30:00,49.94,49.95,49.91,49.92,16198.0,40.7015,40.7096,40.677,40.6852,16198.0
2018-08-09 10:35:00,49.91,49.92,49.88,49.91,35686.0,40.677,40.6852,40.6526,40.677,35686.0
2018-08-09 10:40:00,49.91,49.96,49.88,49.94,23590.0,40.677,40.7178,40.6526,40.7015,23590.0
2018-08-09 10:45:00,49.93,49.97,49.92,49.96,16405.0,40.6933,40.7259,40.6852,40.7178,16405.0
2018-08-09 10:50:00,49.96,49.97,49.91,49.91,24826.0,40.7178,40.7259,40.677,40.677,24826.0
2018-08-09 10:55:00,49.91,49.95,49.91,49.94,15700.0,40.677,40.7096,40.677,40.7015,15700.0
2018-08-09 11:00:00,49.93,49.96,49.92,49.92,18969.0,40.6933,40.7178,40.6852,40.6852,18969.0
2018-08-09 11:05:00,49.92,49.98,49.92,49.97,36237.0,40.6852,40.7341,40.6852,40.7259,36237.0
2018-08-09 11:10:00,49.97,50.02,49.96,49.99,27305.0,40.7259,40.7667,40.7178,40.7422,27305.0
2018-08-09 11:15:00,49.99,50.02,49.98,49.99,18733.0,40.7422,40.7667,40.7341,40.7422,18733.0
2018-08-09 11:20:00,50.0,50.02,50.0,50.02,12832.0,40.7504,40.7667,40.7504,40.7667,12832.0
2018-08-09 11:25:00,50.0,50.02,49.98,49.98,17961.0,40.7504,40.7667,40.7341,40.7341,17961.0
2018-08-09 11:30:00,49.98,49.99,49.95,49.97,21949.0,40.7341,40.7422,40.7096,40.7259,21949.0
2018-08-09 11:35:00,49.97,49.97,49.86,49.86,52565.0,40.7259,40.7259,40.6363,40.6363,52565.0
2018-08-09 11:40:00,49.86,49.88,49.82,49.83,16541.0,40.6363,40.6526,40.6037,40.6118,16541.0
2018-08-09 11:45:00,49.83,49.88,49.83,49.85,12774.0,40.6118,40.6526,40.6118,40.6281,12774.0
2018-08-09 11:50:00,49.84,49.84,49.76,49.77,27594.0,40.62,40.62,40.5548,40.5629,27594.0
2018-08-09 11:55:00,49.75,49.81,49.75,49.77,51797.0,40.5466,40.5955,40.5466,40.5629,51797.0
2018-08-09 12:00:00,49.76,49.85,49.76,49.84,37863.0,40.5548,40.6281,40.5548,40.62,37863.0
2018-08-09 12:05:00,49.84,49.85,49.82,49.83,4910.0,40.62,40.6281,40.6037,40.6118,4910.0
2018-08-09 12:10:00,49.82,49.83,49.81,49.82,8021.0,40.6037,40.6118,40.5955,40.6037,8021.0
2018-08-09 12:15:00,49.82,49.82,49.78,49.79,17314.0,40.6037,40.6037,40.5711,40.5792,17314.0
2018-08-09 12:20:00,49.79,49.81,49.77,49.79,21652.0,40.5792,40.5955,40.5629,40.5792,21652.0
2018-08-09 12:25:00,49.79,49.79,49.75,49.77,39647.0,40.5792,40.5792,40.5466,40.5629,39647.0
2018-08-09 12:30:00,49.78,49.78,49.75,49.77,24402.0,40.5711,40.5711,40.5466,40.5629,24402.0
2018-08-09 12:35:00,49.77,49.78,49.76,49.77,21158.0,40.5629,40.5711,40.5548,40.5629,21158.0
2018-08-09 12:40:00,49.78,49.78,49.73,49.75,36998.0,40.5711,40.5711,40.5303,40.5466,36998.0
2018-08-09 12:45:00,49.74,49.82,49.74,49.8,33972.0,40.5385,40.6037,40.5385,40.5874,33972.0
2018-08-09 12:50:00,49.8,49.87,49.8,49.86,24736.0,40.5874,40.6444,40.5874,40.6363,24736.0
2018-08-09 12:55:00,49.87,49.94,49.86,49.9,24410.0,40.6444,40.7015,40.6363,40.6689,24410.0
2018-08-09 13:00:00,49.9,49.94,49.9,49.94,21880.0,40.6689,40.7015,40.6689,40.7015,21880.0
2018-08-09 13:05:00,49.94,49.95,49.89,49.92,30591.0,40.7015,40.7096,40.6607,40.6852,30591.0
2018-08-09 13:10:00,49.92,49.99,49.91,49.95,33261.0,40.6852,40.7422,40.677,40.7096,33261.0
2018-08-09 13:15:00,49.95,50.0,49.93,50.0,11184.0,40.7096,40.7504,40.6933,40.7504,11184.0
2018-08-09 13:20:00,50.0,50.05,49.98,50.04,32927.0,40.7504,40.7911,40.7341,40.783,32927.0
2018-08-09 13:25:00,50.04,50.05,50.01,50.05,17069.0,40.783,40.7911,40.7585,40.7911,17069.0
2018-08-09 13:30:00,50.04,50.06,50.03,50.05,20786.0,40.783,40.7993,40.7748,40.7911,20786.0
2018-08-09 13:35:00,50.05,50.07,50.02,50.07,19909.0,40.7911,40.8074,40.7667,40.8074,19909.0
2018-08-09 13:40:00,50.06,50.08,49.95,49.96,30663.0,40.7993,40.8156,40.7096,40.7178,30663.0
2018-08-09 13:45:00,49.96,50.0,49.93,49.99,15029.0,40.7178,40.7504,40.6933,40.7422,15029.0
2018-08-09 13:50:00,50.0,50.03,49.98,50.03,26422.0,40.7504,40.7748,40.7341,40.7748,26422.0
2018-08-09 13:55:00,50.03,50.07,50.02,50.05,28123.0,40.7748,40.8074,40.7667,40.7911,28123.0
2018-08-09 14:00:00,50.05,50.08,50.04,50.07,21377.0,40.7911,40.8156,40.783,40.8074,21377.0
2018-08-09 14:05:00,50.07,50.1,50.07,50.1,18026.0,40.8074,40.8319,40.8074,40.8319,18026.0
2018-08-09 14:10:00,50.1,50.13,50.08,50.12,22409.0,40.8319,40.8563,40.8156,40.8482,22409.0
2018-08-09 14:15:00,50.12,50.14,50.1,50.14,26260.0,40.8482,40.8645,40.8319,40.8645,26260.0
2018-08-09 14:20:00,50.14,50.17,50.12,50.14,27269.0,40.8645,40.8889,40.8482,40.8645,27269.0
2018-08-09 14:25:00,50.14,50.21,50.12,50.21,24973.0,40.8645,40.9215,40.8482,40.9215,24973.0
2018-08-09 14:30:00,50.21,50.24,50.2,50.23,32195.0,40.9215,40.946,40.9134,40.9378,32195.0
2018-08-09 14:35:00,50.23,50.28,50.2,50.24,26820.0,40.9378,40.9786,40.9134,40.946,26820.0
2018-08-09 14:40:00,50.24,50.28,50.23,50.28,22751.0,40.946,40.9786,40.9378,40.9786,22751.0
2018-08-09 14:45:00,50.28,50.29,50.17,50.19,20249.0,40.9786,40.9867,40.8889,40.9052,20249.0
2018-08-09 14:50:00,50.19,50.19,50.14,50.15,21109.0,40.9052,40.9052,40.8645,40.8726,21109.0
2018-08-09 14:55:00,50.15,50.15,50.13,50.14,7763.0,40.8726,40.8726,40.8563,40.8645,7763.0
2018-08-09 15:00:00,50.13,50.15,50.13,50.14,13383.0,40.8563,40.8726,40.8563,40.8645,13383.0
2018-08-09 15:05:00,50.15,50.17,50.14,50.15,28071.0,40.8726,40.8889,40.8645,40.8726,28071.0
2018-08-09 15:10:00,50.15,50.16,50.11,50.13,28439.0,40.8726,40.8808,40.84,40.8563,28439.0
2018-08-09 15:15:00,50.14,50.14,50.11,50.12,35092.0,40.8645,40.8645,40.84,40.8482,35092.0
2018-08-09 15:20:00,50.12,50.12,50.03,50.04,45768.0,40.8482,40.8482,40.7748,40.783,45768.0
2018-08-09 15:25:00,50.03,50.05,50.03,50.05,35018.0,40.7748,40.7911,40.7748,40.7911,35018.0
2018-08-09 15:30:00,50.05,50.09,50.03,50.09,36929.0,40.7911,40.8237,40.7748,40.8237,36929.0
2018-08-09 15:35:00,50.09,50.17,50.09,50.17,46979.0,40.8237,40.8889,40.8237,40.8889,46979.0
2018-08-09 15:40:00,50.16,50.17,50.13,50.16,41356.0,40.8808,40.8889,40.8563,40.8808,41356.0
2018-08-09 15:45:00,50.16,50.16,50.1,50.12,75306.0,40.8808,40.8808,40.8319,40.8482,75306.0
2018-08-09 15:50:00,50.12,50.15,50.12,50.15,63004.0,40.8482,40.8726,40.8482,40.8726,63004.0
2018-08-09 15:55:00,50.15,50.26,50.14,50.23,347790.0,40.8726,40.9623,40.8645,40.9378,347790.0
2018-08-10 09:30:00,49.99,50.01,49.91,50.0,38575.0,40.7422,40.7585,40.677,40.7504,38575.0
2018-08-10 09:35:00,49.99,50.01,49.84,49.84,11293.0,40.7422,40.7585,40.62,40.62,11293.0
2018-08-10 09:40:00,49.83,49.87,49.82,49.83,21038.0,40.6118,40.6444,40.6037,40.6118,21038.0
2018-08-10 09:45:00,49.83,49.85,49.77,49.85,22510.0,40.6118,40.6281,40.5629,40.6281,22510.0
2018-08-10 09:50:00,49.85,49.98,49.85,49.97,16004.0,40.6281,40.7341,40.6281,40.7259,16004.0
2018-08-10 09:55:00,49.98,49.98,49.89,49.97,18850.0,40.7341,40.7341,40.6607,40.7259,18850.0
2018-08-10 10:00:00,49.97,50.03,49.9,49.9,16280.0,40.7259,40.7748,40.6689,40.6689,16280.0
2018-08-10 10:05:00,49.9,49.93,49.89,49.92,19243.0,40.6689,40.6933,40.6607,40.6852,19243.0
2018-08-10 10:10:00,49.92,49.98,49.9,49.95,15317.0,40.6852,40.7341,40.6689,40.7096,15317.0
2018-08-10 10:15:00,49.95,50.03,49.95,49.99,13753.0,40.7096,40.7748,40.7096,40.7422,13753.0
2018-08-10 10:20:00,49.98,50.0,49.95,49.96,8237.0,40.7341,40.7504,40.7096,40.7178,8237.0
2018-08-10 10:25:00,49.95,49.95,49.85,49.87,12096.0,40.7096,40.7096,40.6281,40.6444,12096.0
2018-08-10 10:30:00,49.87,49.89,49.83,49.88,7291.0,40.6444,40.6607,40.6118,40.6526,7291.0
2018-08-10 10:35:00,49.87,49.91,49.86,49.88,9899.0,40.6444,40.677,40.6363,40.6526,9899.0
2018-08-10 10:40:00,49.87,49.92,49.87,49.91,6200.0,40.6444,40.6852,40.6444,40.677,6200.0
2018-08-10 10:45:00,49.91,49.96,49.88,49.95,7504.0,40.677,40.7178,40.6526,40.7096,7504.0
2018-08-10 10:50:00,49.95,49.98,49.91,49.98,9507.0,40.7096,40.7341,40.677,40.7341,9507.0
2018-08-10 10:55:00,49.98,50.0,49.97,49.97,10874.0,40.7341,40.7504,40.7259,40.7259,10874.0
2018-08-10 11:00:00,49.97,50.0,49.95,50.0,8619.0,40.7259,40.7504,40.7096,40.7504,8619.0
2018-08-10 11:05:00,50.0,50.03,50.0,50.01,10569.0,40.7504,40.7748,40.7504,40.7585,10569.0
2018-08-10 11:10:00,50.01,50.03,50.0,50.03,8538.0,40.7585,40.7748,40.7504,40.7748,8538.0
2018-08-10 11:15:00,50.03,50.08,50.02,50.08,16259.0,40.7748,40.8156,40.7667,40.8156,16259.0
2018-08-10 11:20:00,50.08,50.15,50.07,50.15,5650.0,40.8156,40.8726,40.8074,40.8726,5650.0
2018-08-10 11:25:00,50.14,50.15,50.12,50.13,7616.0,40.8645,40.8726,40.8482,40.8563,7616.0
2018-08-10 11:30:00,50.13,50.18,50.13,50.16,9310.0,40.8563,40.8971,40.8563,40.8808,9310.0
2018-08-10 11:35:00,50.14,50.15,50.11,50.11,8768.0,40.8645,40.8726,40.84,40.84,8768.0
2018-08-10 11:40:00,50.1,50.1,50.04,50.05,7223.0,40.8319,40.8319,40.783,40.7911,7223.0
2018-08-10 11:45:00,50.05,50.08,50.04,50.07,8628.0,40.7911,40.8156,40.783,40.8074,8628.0
2018-08-10 11:50:00,50.08,50.11,50.08,50.09,10168.0,40.8156,40.84,40.8156,40.8237,10168.0
2018-08-10 11:55:00,50.09,50.13,50.08,50.09,7592.0,40.8237,40.8563,40.8156,40.8237,7592.0
2018-08-10 12:00:00,50.09,50.09,50.03,50.04,18117.0,40.8237,40.8237,40.7748,40.783,18117.0
2018-08-10 12:05:00,50.06,50.11,50.06,50.09,9037.0,40.7993,40.84,40.7993,40.8237,9037.0
2018-08-10 12:10:00,50.09,50.1,50.05,50.06,4131.0,40.8237,40.8319,40.7911,40.7993,4131.0
2018-08-10 12:15:00,50.05,50.06,50.02,50.04,5969.0,40.7911,40.7993,40.7667,40.783,5969.0
2018-08-10 12:20:00,50.03,50.03,50.02,50.03,4974.0,40.7748,40.7748,40.7667,40.7748,4974.0
2018-08-10 12:25:00,50.03,50.04,50.01,50.03,11505.0,40.7748,40.783,40.7585,40.7748,11505.0
2018-08-10 12:30:00,50.03,50.03,49.98,50.0,8707.0,40.7748,40.7748,40.7341,40.7504,8707.0
2018-08-10 12:35:00,50.0,50.0,49.97,49.97,6591.0,40.7504,40.7504,40.7259,40.7259,6591.0
2018-08-10 12:40:00,49.98,50.03,49.97,50.02,16666.0,40.7341,40.7748,40.7259,40.7667,16666.0
2018-08-10 12:45:00,50.01,50.02,50.0,50.0,7896.0,40.7585,40.7667,40.7504,40.7504,7896.0
2018-08-10 12:50:00,50.01,50.06,49.99,50.03,40907.0,40.7585,40.7993,40.7422,40.7748,40907.0
2018-08-10 12:55:00,50.03,50.06,50.02,50.06,6618.0,40.7748,40.7993,40.7667,40.7993,6618.0
2018-08-10 13:00:00,50.05,50.07,50.04,50.07,6713.0,40.7911,40.8074,40.783,40.8074,6713.0
2018-08-10 13:05:00,50.06,50.09,50.06,50.09,8232.0,40.7993,40.8237,40.7993,40.8237,8232.0
2018-08-10 13:10:00,50.09,50.1,50.07,50.08,11145.0,40.8237,40.8319,40.8074,40.8156,11145.0
2018-08-10 13:15:00,50.09,50.1,50.04,50.04,9815.0,40.8237,40.8319,40.783,40.783,9815.0
2018-08-10 13:20:00,50.04,50.04,50.01,50.01,5531.0,40.783,40.783,40.7585,40.7585,5531.0
2018-08-10 13:25:00,50.01,50.03,50.0,50.0,10974.0,40.7585,40.7748,40.7504,40.7504,10974.0
2018-08-10 13:30:00,50.0,50.01,49.95,49.97,14225.0,40.7504,40.7585,40.7096,40.7259,14225.0
2018-08-10 13:35:00,49.97,49.98,49.94,49.94,27112.0,40.7259,40.7341,40.7015,40.7015,27112.0
2018-08-10 13:40:00,49.94,49.94,49.91,49.91,11612.0,40.7015,40.7015,40.677,40.677,11612.0
2018-08-10 13:45:00,49.91,49.92,49.87,49.91,18515.0,40.677,40.6852,40.6444,40.677,18515.0
2018-08-10 13:50:00,49.91,49.93,49.89,49.89,16527.0,40.677,40.6933,40.6607,40.6607,16527.0
2018-08-10 13:55:00,49.88,49.88,49.85,49.87,21440.0,40.6526,40.6526,40.6281,40.6444,21440.0
2018-08-10 14:00:00,49.86,49.89,49.83,49.84,37104.0,40.6363,40.6607,40.6118,40.62,37104.0
2018-08-10 14:05:00,49.83,49.85,49.81,49.84,15727.0,40.6118,40.6281,40.5955,40.62,15727.0
2018-08-10 14:10:00,49.83,49.85,49.82,49.83,16280.0,40.6118,40.6281,40.6037,40.6118,16280.0
2018-08-10 14:15:00,49.83,49.83,49.8,49.83,7827.0,40.6118,40.6118,40.5874,40.6118,7827.0
2018-08-10 14:20:00,49.82,49.83,49.8,49.8,9300.0,40.6037,40.6118,40.5874,40.5874,9300.0
2018-08-10 14:25:00,49.8,49.8,49.73,49.74,21069.0,40.5874,40.5874,40.5303,40.5385,21069.0
2018-08-10 14:30:00,49.75,49.78,49.74,49.78,14315.0,40.5466,40.5711,40.5385,40.5711,14315.0
2018-08-10 14:35:00,49.77,49.78,49.75,49.77,10780.0,40.5629,40.5711,40.5466,40.5629,10780.0
2018-08-10 14:40:00,49.77,49.81,49.76,49.8,17474.0,40.5629,40.5955,40.5548,40.5874,17474.0
2018-08-10 14:45:00,49.8,49.8,49.75,49.75,9705.0,40.5874,40.5874,40.5466,40.5466,9705.0
2018-08-10 14:50:00,49.76,49.79,49.75,49.79,10412.0,40.5548,40.5792,40.5466,40.5792,10412.0
2018-08-10 14:55:00,49.79,49.86,49.79,49.85,39647.0,40.5792,40.6363,40.5792,40.6281,39647.0
2018-08-10 15:00:00,49.84,49.87,49.82,49.87,23431.0,40.62,40.6444,40.6037,40.6444,23431.0
2018-08-10 15:05:00,49.86,49.86,49.83,49.86,22617.0,40.6363,40.6363,40.6118,40.6363,22617.0
2018-08-10 15:10:00,49.85,49.86,49.84,49.85,8166.0,40.6281,40.6363,40.62,40.6281,8166.0
2018-08-10 15:15:00,49.85,49.87,49.85,49.87,12311.0,40.6281,40.6444,40.6281,40.6444,12311.0
2018-08-10 15:20:00,49.87,49.99,49.87,49.97,28646.0,40.6444,40.7422,40.6444,40.7259,28646.0
2018-08-10 15:25:00,49.97,50.02,49.96,49.98,28204.0,40.7259,40.7667,40.7178,40.7341,28204.0
2018-08-10 15:30:00,49.98,49.98,49.93,49.94,51896.0,40.7341,40.7341,40.6933,40.7015,51896.0
2018-08-10 15:35:00,49.94,49.96,49.91,49.93,31792.0,40.7015,40.7178,40.677,40.6933,31792.0
2018-08-10 15:40:00,49.93,49.93,49.89,49.91,32021.0,40.6933,40.6933,40.6607,40.677,32021.0
2018-08-10 15:45:00,49.92,49.93,49.88,49.89,37612.0,40.6852,40.6933,40.6526,40.6607,37612.0
2018-08-10 15:50:00,49.88,49.93,49.88,49.89,71054.0,40.6526,40.6933,40.6526,40.6607,71054.0
2018-08-10 15:55:00,49.9,49.9,49.87,49.88,129366.0,40.6689,40.6689,40.6444,40.6526,129366.0
2018-08-13 09:30:00,49.97,50.0,49.82,49.84,40982.0,40.7259,40.7504,40.6037,40.62,40982.0
2018-08-13 09:35:00,49.85,49.86,49.68,49.7,12030.0,40.6281,40.6363,40.4896,40.5059,12030.0
2018-08-13 09:40:00,49.7,49.72,49.56,49.56,12407.0,40.5059,40.5222,40.3918,40.3918,12407.0
2018-08-13 09:45:00,49.59,49.63,49.56,49.61,16495.0,40.4162,40.4488,40.3918,40.4325,16495.0
2018-08-13 09:50:00,49.61,49.67,49.59,49.66,13166.0,40.4325,40.4814,40.4162,40.4733,13166.0
2018-08-13 09:55:00,49.66,49.72,49.63,49.63,14177.0,40.4733,40.5222,40.4488,40.4488,14177.0
2018-08-13 10:00:00,49.6,49.64,49.59,49.63,9955.0,40.4244,40.457,40.4162,40.4488,9955.0
2018-08-13 10:05:00,49.63,49.71,49.63,49.65,25244.0,40.4488,40.514,40.4488,40.4651,25244.0
2018-08-13 10:10:00,49.65,49.67,49.57,49.58,12854.0,40.4651,40.4814,40.3999,40.4081,12854.0
2018-08-13 10:15:00,49.59,49.64,49.53,49.62,19018.0,40.4162,40.457,40.3673,40.4407,19018.0
2018-08-13 10:20:00,49.63,49.71,49.63,49.63,15315.0,40.4488,40.514,40.4488,40.4488,15315.0
2018-08-13 10:25:00,49.63,49.66,49.54,49.56,126509.0,40.4488,40.4733,40.3755,40.3918,126509.0
2018-08-13 10:30:00,49.57,49.65,49.57,49.57,24995.0,40.3999,40.4651,40.3999,40.3999,24995.0
2018-08-13 10:35:00,49.56,49.56,49.41,49.41,17469.0,40.3918,40.3918,40.2695,40.2695,17469.0
2018-08-13 10:40:00,49.41,49.43,49.4,49.41,9913.0,40.2695,40.2858,40.2614,40.2695,9913.0
2018-08-13 10:45:00,49.42,49.43,49.35,49.42,24659.0,40.2777,40.2858,40.2206,40.2777,24659.0
2018-08-13 10:50:00,49.44,49.46,49.43,49.43,12565.0,40.294,40.3103,40.2858,40.2858,12565.0
2018-08-13 10:55:00,49.43,49.46,49.42,49.46,10405.0,40.2858,40.3103,40.2777,40.3103,10405.0
2018-08-13 11:00:00,49.46,49.54,49.45,49.52,9592.0,40.3103,40.3755,40.3021,40.3592,9592.0
2018-08-13 11:05:00,49.52,49.53,49.44,49.46,13643.0,40.3592,40.3673,40.294,40.3103,13643.0
2018-08-13 11:10:00,49.46,49.5,49.46,49.5,8227.0,40.3103,40.3429,40.3103,40.3429,8227.0
2018-08-13 11:15:00,49.5,49.51,49.46,49.48,8094.0,40.3429,40.351,40.3103,40.3266,8094.0
2018-08-13 11:20:00,49.48,49.5,49.46,49.47,15734.0,40.3266,40.3429,40.3103,40.3184,15734.0
2018-08-13 11:25:00,49.48,49.49,49.45,49.46,11036.0,40.3266,40.3347,40.3021,40.3103,11036.0
2018-08-13 11:30:00,49.46,49.5,49.45,49.49,24664.0,40.3103,40.3429,40.3021,40.3347,24664.0
2018-08-13 11:35:00,49.5,49.54,49.5,49.52,9798.0,40.3429,40.3755,40.3429,40.3592,9798.0
2018-08-13 11:40:00,49.51,49.53,49.51,49.52,9331.0,40.351,40.3673,40.351,40.3592,9331.0
2018-08-13 11:45:00,49.52,49.54,49.5,49.54,16409.0,40.3592,40.3755,40.3429,40.3755,16409.0
2018-08-13 11:50:00,49.54,49.55,49.48,49.5,22314.0,40.3755,40.3836,40.3266,40.3429,22314.0
2018-08-13 11:55:00,49.49,49.5,49.41,49.42,9377.0,40.3347,40.3429,40.2695,40.2777,9377.0
2018-08-13 12:00:00,49.42,49.45,49.4,49.45,9206.0,40.2777,40.3021,40.2614,40.3021,9206.0
2018-08-13 12:05:00,49.45,49.46,49.4,49.4,11912.0,40.3021,40.3103,40.2614,40.2614,11912.0
2018-08-13 12:10:00,49.41,49.42,49.34,49.36,7096.0,40.2695,40.2777,40.2125,40.2288,7096.0
2018-08-13 12:15:00,49.36,49.36,49.31,49.33,10528.0,40.2288,40.2288,40.188,40.2043,10528.0
2018-08-13 12:20:00,49.32,49.33,49.31,49.32,8496.0,40.1962,40.2043,40.188,40.1962,8496.0
2018-08-13 12:25:00,49.32,49.32,49.27,49.31,13786.0,40.1962,40.1962,40.1554,40.188,13786.0
2018-08-13 12:30:00,49.3,49.31,49.27,49.28,8510.0,40.1799,40.188,40.1554,40.1636,8510.0
2018-08-13 12:35:00,49.27,49.31,49.23,49.28,13792.0,40.1554,40.188,40.1228,40.1636,13792.0
2018-08-13 12:40:00,49.27,49.33,49.27,49.32,9315.0,40.1554,40.2043,40.1554,40.1962,9315.0
2018-08-13 12:45:00,49.32,49.33,49.3,49.33,9712.0,40.1962,40.2043,40.1799,40.2043,9712.0
2018-08-13 12:50:00,49.32,49.32,49.26,49.26,28844.0,40.1962,40.1962,40.1473,40.1473,28844.0
2018-08-13 12:55:00,49.27,49.29,49.23,49.24,9390.0,40.1554,40.1717,40.1228,40.131,9390.0
2018-08-13 13:00:00,49.24,49.24,49.16,49.17,16164.0,40.131,40.131,40.0658,40.0739,16164.0
2018-08-13 13:05:00,49.16,49.17,49.11,49.14,30361.0,40.0658,40.0739,40.025,40.0495,30361.0
2018-08-13 13:10:00,49.14,49.2,49.14,49.17,8648.0,40.0495,40.0984,40.0495,40.0739,8648.0
2018-08-13 13:15:00,49.16,49.25,49.16,49.25,9843.0,40.0658,40.1391,40.0658,40.1391,9843.0
2018-08-13 13:20:00,49.24,49.28,49.24,49.27,7712.0,40.131,40.1636,40.131,40.1554,7712.0
2018-08-13 13:25:00,49.27,49.29,49.25,49.26,7100.0,40.1554,40.1717,40.1391,40.1473,7100.0
2018-08-13 13:30:00,49.27,49.31,49.26,49.29,4806.0,40.1554,40.188,40.1473,40.1717,4806.0
2018-08-13 13:35:00,49.3,49.32,49.29,49.3,9471.0,40.1799,40.1962,40.1717,40.1799,9471.0
2018-08-13 13:40:00,49.3,49.33,49.3,49.31,7162.0,40.1799,40.2043,40.1799,40.188,7162.0
2018-08-13 13:45:00,49.32,49.32,49.3,49.3,4104.0,40.1962,40.1962,40.1799,40.1799,4104.0
2018-08-13 13:50:00,49.3,49.35,49.3,49.3,24291.0,40.1799,40.2206,40.1799,40.1799,24291.0
2018-08-13 13:55:00,49.31,49.31,49.29,49.3,11876.0,40.188,40.188,40.1717,40.1799,11876.0
2018-08-13 14:00:00,49.3,49.36,49.3,49.34,13692.0,40.1799,40.2288,40.1799,40.2125,13692.0
2018-08-13 14:05:00,49.34,49.35,49.3,49.31,17304.0,40.2125,40.2206,40.1799,40.188,17304.0
2018-08-13 14:10:00,49.31,49.35,49.3,49.31,16119.0,40.188,40.2206,40.1799,40.188,16119.0
2018-08-13 14:15:00,49.32,49.32,49.3,49.32,7418.0,40.1962,40.1962,40.1799,40.1962,7418.0
2018-08-13 14:20:00,49.32,49.35,49.32,49.35,11009.0,40.1962,40.2206,40.1962,40.2206,11009.0
2018-08-13 14:25:00,49.34,49.39,49.34,49.37,16702.0,40.2125,40.2532,40.2125,40.2369,16702.0
2018-08-13 14:30:00,49.38,49.39,49.34,49.38,13338.0,40.2451,40.2532,40.2125,40.2451,13338.0
2018-08-13 14:35:00,49.38,49.39,49.33,49.35,13910.0,40.2451,40.2532,40.2043,40.2206,13910.0
2018-08-13 14:40:00,49.36,49.36,49.33,49.33,3714.0,40.2288,40.2288,40.2043,40.2043,3714.0
2018-08-13 14:45:00,49.34,49.38,49.34,49.37,8233.0,40.2125,40.2451,40.2125,40.2369,8233.0
2018-08-13 14:50:00,49.36,49.36,49.33,49.33,7482.0,40.2288,40.2288,40.2043,40.2043,7482.0
2018-08-13 14:55:00,49.32,49.36,49.32,49.34,14188.0,40.1962,40.2288,40.1962,40.2125,14188.0
2018-08-13 15:00:00,49.32,49.32,49.26,49.29,19049.0,40.1962,40.1962,40.1473,40.1717,19049.0
2018-08-13 15:05:00,49.29,49.29,49.26,49.29,10987.0,40.1717,40.1717,40.1473,40.1717,10987.0
2018-08-13 15:10:00,49.28,49.32,49.27,49.29,13341.0,40.1636,40.1962,40.1554,40.1717,13341.0
2018-08-13 15:15:00,49.29,49.32,49.27,49.27,13773.0,40.1717,40.1962,40.1554,40.1554,13773.0
2018-08-13 15:20:00,49.28,49.28,49.25,49.27,7047.0,40.1636,40.1636,40.1391,40.1554,7047.0
2018-08-13 15:25:00,49.27,49.28,49.22,49.23,24395.0,40.1554,40.1636,40.1147,40.1228,24395.0
2018-08-13 15:30:00,49.23,49.26,49.21,49.23,23009.0,40.1228,40.1473,40.1065,40.1228,23009.0
2018-08-13 15:35:00,49.23,49.25,49.22,49.22,22640.0,40.1228,40.1391,40.1147,40.1147,22640.0
2018-08-13 15:40:00,49.22,49.26,49.18,49.25,27174.0,40.1147,40.1473,40.0821,40.1391,27174.0
2018-08-13 15:45:00,49.25,49.29,49.23,49.23,50946.0,40.1391,40.1717,40.1228,40.1228,50946.0
2018-08-13 15:50:00,49.23,49.28,49.21,49.27,67907.0,40.1228,40.1636,40.1065,40.1554,67907.0
2018-08-13 15:55:00,49.26,49.33,49.26,49.32,177744.0,40.1473,40.2043,40.1473,40.1962,177744.0
2018-08-14 09:30:00,49.34,49.64,49.34,49.56,39770.0,40.2125,40.457,40.2125,40.3918,39770.0
2018-08-14 09:35:00,49.55,49.56,49.44,49.49,7110.0,40.3836,40.3918,40.294,40.3347,7110.0
2018-08-14 09:40:00,49.5,49.5,49.43,49.47,14419.0,40.3429,40.3429,40.2858,40.3184,14419.0
2018-08-14 09:45:00,49.47,49.57,49.46,49.51,20851.0,40.3184,40.3999,40.3103,40.351,20851.0
2018-08-14 09:50:00,49.51,49.53,49.47,49.52,20649.0,40.351,40.3673,40.3184,40.3592,20649.0
2018-08-14 09:55:00,49.52,49.54,49.48,49.49,120134.0,40.3592,40.3755,40.3266,40.3347,120134.0
2018-08-14 10:00:00,49.49,49.55,49.44,49.44,85219.0,40.3347,40.3836,40.294,40.294,85219.0
2018-08-14 10:05:00,49.44,49.44,49.34,49.38,26048.0,40.294,40.294,40.2125,40.2451,26048.0
2018-08-14 10:10:00,49.39,49.54,49.39,49.54,17994.0,40.2532,40.3755,40.2532,40.3755,17994.0
2018-08-14 10:15:00,49.54,49.56,49.51,49.55,33691.0,40.3755,40.3918,40.351,40.3836,33691.0
2018-08-14 10:20:00,49.56,49.71,49.56,49.71,28870.0,40.3918,40.514,40.3918,40.514,28870.0
2018-08-14 10:25:00,49.7,49.75,49.68,49.71,37206.0,40.5059,40.5466,40.4896,40.514,37206.0
2018-08-14 10:30:00,49.71,49.72,49.62,49.66,16081.0,40.514,40.5222,40.4407,40.4733,16081.0
2018-08-14 10:35:00,49.66,49.76,49.66,49.75,23657.0,40.4733,40.5548,40.4733,40.5466,23657.0
2018-08-14 10:40:00,49.76,49.78,49.72,49.73,21958.0,40.5548,40.5711,40.5222,40.5303,21958.0
2018-08-14 10:45:00,49.72,49.8,49.72,49.79,17289.0,40.5222,40.5874,40.5222,40.5792,17289.0
2018-08-14 10:50:00,49.78,49.9,49.77,49.87,32589.0,40.5711,40.6689,40.5629,40.6444,32589.0
2018-08-14 10:55:00,49.87,49.9,49.81,49.82,31680.0,40.6444,40.6689,40.5955,40.6037,31680.0
2018-08-14 11:00:00,49.82,49.84,49.81,49.82,18977.0,40.6037,40.62,40.5955,40.6037,18977.0
2018-08-14 11:05:00,49.82,49.84,49.8,49.8,23196.0,40.6037,40.62,40.5874,40.5874,23196.0
2018-08-14 11:10:00,49.81,49.86,49.79,49.83,59193.0,40.5955,40.6363,40.5792,40.6118,59193.0
2018-08-14 11:15:00,49.84,49.89,49.78,49.78,30067.0,40.62,40.6607,40.5711,40.5711,30067.0
2018-08-14 11:20:00,49.78,49.79,49.75,49.77,14536.0,40.5711,40.5792,40.5466,40.5629,14536.0
2018-08-14 11:25:00,49.77,49.77,49.72,49.73,13827.0,40.5629,40.5629,40.5222,40.5303,13827.0
2018-08-14 11:30:00,49.73,49.76,49.71,49.74,12999.0,40.5303,40.5548,40.514,40.5385,12999.0
2018-08-14 11:35:00,49.74,49.77,49.73,49.73,20108.0,40.5385,40.5629,40.5303,40.5303,20108.0
2018-08-14 11:40:00,49.74,49.79,49.73,49.78,11698.0,40.5385,40.5792,40.5303,40.5711,11698.0
2018-08-14 11:45:00,49.78,49.83,49.77,49.81,15249.0,40.5711,40.6118,40.5629,40.5955,15249.0
2018-08-14 11:50:00,49.81,49.83,49.75,49.75,9590.0,40.5955,40.6118,40.5466,40.5466,9590.0
2018-08-14 11:55:00,49.75,49.78,49.73,49.76,9800.0,40.5466,40.5711,40.5303,40.5548,9800.0
2018-08-14 12:00:00,49.76,49.8,49.75,49.78,8122.0,40.5548,40.5874,40.5466,40.5711,8122.0
2018-08-14 12:05:00,49.78,49.78,49.77,49.78,8663.0,40.5711,40.5711,40.5629,40.5711,8663.0
2018-08-14 12:10:00,49.77,49.81,49.75,49.81,18749.0,40.5629,40.5955,40.5466,40.5955,18749.0
2018-08-14 12:15:00,49.81,49.86,49.8,49.86,17249.0,40.5955,40.6363,40.5874,40.6363,17249.0
2018-08-14 12:20:00,49.86,49.89,49.84,49.89,25424.0,40.6363,40.6607,40.62,40.6607,25424.0
2018-08-14 12:25:00,49.89,49.89,49.84,49.84,16697.0,40.6607,40.6607,40.62,40.62,16697.0
2018-08-14 12:30:00,49.84,49.84,49.83,49.84,1887.0,40.62,40.62,40.6118,40.62,1887.0
2018-08-14 12:35:00,49.84,49.87,49.84,49.85,11466.0,40.62,40.6444,40.62,40.6281,11466.0
2018-08-14 12:40:00,49.85,49.85,49.83,49.83,6249.0,40.6281,40.6281,40.6118,40.6118,6249.0
2018-08-14 12:45:00,49.83,49.84,49.79,49.79,12153.0,40.6118,40.62,40.5792,40.5792,12153.0
2018-08-14 12:50:00,49.78,49.81,49.76,49.77,18133.0,40.5711,40.5955,40.5548,40.5629,18133.0
2018-08-14 12:55:00,49.77,49.8,49.75,49.76,8608.0,40.5629,40.5874,40.5466,40.5548,8608.0
2018-08-14 13:00:00,49.76,49.8,49.72,49.8,33154.0,40.5548,40.5874,40.5222,40.5874,33154.0
2018-08-14 13:05:00,49.79,49.8,49.73,49.73,18610.0,40.5792,40.5874,40.5303,40.5303,18610.0
2018-08-14 13:10:00,49.73,49.78,49.72,49.76,15819.0,40.5303,40.5711,40.5222,40.5548,15819.0
2018-08-14 13:15:00,49.76,49.78,49.75,49.76,7656.0,40.5548,40.5711,40.5466,40.5548,7656.0
2018-08-14 13:20:00,49.76,49.78,49.76,49.77,9486.0,40.5548,40.5711,40.5548,40.5629,9486.0
2018-08-14 13:25:00,49.77,49.78,49.76,49.78,6690.0,40.5629,40.5711,40.5548,40.5711,6690.0
2018-08-14 13:30:00,49.78,49.83,49.77,49.82,11341.0,40.5711,40.6118,40.5629,40.6037,11341.0
2018-08-14 13:35:00,49.83,49.85,49.8,49.81,15821.0,40.6118,40.6281,40.5874,40.5955,15821.0
2018-08-14 13:40:00,49.8,49.81,49.78,49.8,7601.0,40.5874,40.5955,40.5711,40.5874,7601.0
2018-08-14 13:45:00,49.8,49.81,49.79,49.81,12944.0,40.5874,40.5955,40.5792,40.5955,12944.0
2018-08-14 13:50:00,49.81,49.82,49.78,49.79,16047.0,40.5955,40.6037,40.5711,40.5792,16047.0
2018-08-14 13:55:00,49.79,49.85,49.78,49.84,20887.0,40.5792,40.6281,40.5711,40.62,20887.0
2018-08-14 14:00:00,49.84,49.95,49.84,49.94,49720.0,40.62,40.7096,40.62,40.7015,49720.0
2018-08-14 14:05:00,49.94,49.97,49.92,49.95,29930.0,40.7015,40.7259,40.6852,40.7096,29930.0
2018-08-14 14:10:00,49.95,49.97,49.91,49.96,28688.0,40.7096,40.7259,40.677,40.7178,28688.0
2018-08-14 14:15:00,49.95,49.96,49.94,49.96,14346.0,40.7096,40.7178,40.7015,40.7178,14346.0
2018-08-14 14:20:00,49.96,49.98,49.86,49.88,34560.0,40.7178,40.7341,40.6363,40.6526,34560.0
2018-08-14 14:25:00,49.88,49.9,49.87,49.88,8922.0,40.6526,40.6689,40.6444,40.6526,8922.0
2018-08-14 14:30:00,49.88,49.9,49.87,49.9,11094.0,40.6526,40.6689,40.6444,40.6689,11094.0
2018-08-14 14:35:00,49.9,49.91,49.87,49.89,19734.0,40.6689,40.677,40.6444,40.6607,19734.0
2018-08-14 14:40:00,49.89,49.92,49.89,49.91,8278.0,40.6607,40.6852,40.6607,40.677,8278.0
2018-08-14 14:45:00,49.91,49.91,49.87,49.87,15625.0,40.677,40.677,40.6444,40.6444,15625.0
2018-08-14 14:50:00,49.88,49.9,49.86,49.87,15848.0,40.6526,40.6689,40.6363,40.6444,15848.0
2018-08-14 14:55:00,49.87,49.9,49.86,49.89,50800.0,40.6444,40.6689,40.6363,40.6607,50800.0
2018-08-14 15:00:00,49.89,49.92,49.88,49.92,23881.0,40.6607,40.6852,40.6526,40.6852,23881.0
2018-08-14 15:05:00,49.92,49.94,49.92,49.94,14853.0,40.6852,40.7015,40.6852,40.7015,14853.0
2018-08-14 15:10:00,49.94,49.95,49.91,49.91,18308.0,40.7015,40.7096,40.677,40.677,18308.0
2018-08-14 15:15:00,49.92,49.94,49.91,49.94,18335.0,40.6852,40.7015,40.677,40.7015,18335.0
2018-08-14 15:20:00,49.94,49.94,49.9,49.94,24278.0,40.7015,40.7015,40.6689,40.7015,24278.0
2018-08-14 15:25:00,49.94,49.95,49.86,49.87,27584.0,40.7015,40.7096,40.6363,40.6444,27584.0
2018-08-14 15:30:00,49.87,49.91,49.87,49.91,31311.0,40.6444,40.677,40.6444,40.677,31311.0
2018-08-14 15:35:00,49.91,49.94,49.9,49.92,39675.0,40.677,40.7015,40.6689,40.6852,39675.0
2018-08-14 15:40:00,49.93,49.93,49.89,49.92,59167.0,40.6933,40.6933,40.6607,40.6852,59167.0
2018-08-14 15:45:00,49.91,49.93,49.9,49.91,52245.0,40.677,40.6933,40.6689,40.677,52245.0
2018-08-14 15:50:00,49.92,49.92,49.9,49.92,46816.0,40.6852,40.6852,40.6689,40.6852,46816.0
2018-08-14 15:55:00,49.92,49.94,49.9,49.93,175341.0,40.6852,40.7015,40.6689,40.6933,175341.0
2018-08-15 09:30:00,49.45,49.53,48.87,49.0,134241.0,40.5752,40.6409,40.0993,40.206,134241.0
2018-08-15 09:35:00,49.0,49.26,48.99,49.26,26567.0,40.206,40.4193,40.1978,40.4193,26567.0
2018-08-15 09:40:00,49.27,49.27,49.18,49.21,26491.0,40.4275,40.4275,40.3537,40.3783,26491.0
2018-08-15 09:45:00,49.21,49.21,49.03,49.07,31290.0,40.3783,40.3783,40.2306,40.2634,31290.0
2018-08-15 09:50:00,49.07,49.11,48.99,49.09,45724.0,40.2634,40.2962,40.1978,40.2798,45724.0
2018-08-15 09:55:00,49.1,49.22,49.09,49.22,41925.0,40.288,40.3865,40.2798,40.3865,41925.0
2018-08-15 10:00:00,49.22,49.23,49.09,49.09,59245.0,40.3865,40.3947,40.2798,40.2798,59245.0
2018-08-15 10:05:00,49.09,49.12,49.02,49.08,42427.0,40.2798,40.3044,40.2224,40.2716,42427.0
2018-08-15 10:10:00,49.08,49.2,49.07,49.11,39927.0,40.2716,40.3701,40.2634,40.2962,39927.0
2018-08-15 10:15:00,49.12,49.16,49.04,49.09,47009.0,40.3044,40.3373,40.2388,40.2798,47009.0
2018-08-15 10:20:00,49.1,49.27,49.09,49.23,22865.0,40.288,40.4275,40.2798,40.3947,22865.0
2018-08-15 10:25:00,49.23,49.23,49.12,49.2,39814.0,40.3947,40.3947,40.3044,40.3701,39814.0
2018-08-15 10:30:00,49.19,49.21,49.13,49.16,140558.0,40.3619,40.3783,40.3127,40.3373,140558.0
2018-08-15 10:35:00,49.16,49.32,49.15,49.32,62260.0,40.3373,40.4686,40.3291,40.4686,62260.0
2018-08-15 10:40:00,49.32,49.32,49.25,49.28,36166.0,40.4686,40.4686,40.4111,40.4357,36166.0
2018-08-15 10:45:00,49.28,49.32,49.23,49.26,24909.0,40.4357,40.4686,40.3947,40.4193,24909.0
2018-08-15 10:50:00,49.25,49.29,49.21,49.22,36987.0,40.4111,40.4439,40.3783,40.3865,36987.0
2018-08-15 10:55:00,49.22,49.23,49.17,49.21,27049.0,40.3865,40.3947,40.3455,40.3783,27049.0
2018-08-15 11:00:00,49.21,49.34,49.21,49.34,30566.0,40.3783,40.485,40.3783,40.485,30566.0
2018-08-15 11:05:00,49.34,49.53,49.33,49.52,112767.0,40.485,40.6409,40.4768,40.6327,112767.0
2018-08-15 11:10:00,49.53,49.55,49.38,49.4,55046.0,40.6409,40.6573,40.5178,40.5342,55046.0
2018-08-15 11:15:00,49.4,49.43,49.36,49.41,39802.0,40.5342,40.5588,40.5014,40.5424,39802.0
2018-08-15 11:20:00,49.41,49.45,49.35,49.38,84783.0,40.5424,40.5752,40.4932,40.5178,84783.0
2018-08-15 11:25:00,49.38,49.42,49.38,49.4,55857.0,40.5178,40.5506,40.5178,40.5342,55857.0
2018-08-15 11:30:00,49.41,49.54,49.41,49.53,22639.0,40.5424,40.6491,40.5424,40.6409,22639.0
2018-08-15 11:35:00,49.52,49.55,49.49,49.54,33426.0,40.6327,40.6573,40.608,40.6491,33426.0
2018-08-15 11:40:00,49.54,49.57,49.49,49.5,25536.0,40.6491,40.6737,40.608,40.6162,25536.0
2018-08-15 11:45:00,49.5,49.65,49.5,49.59,193014.0,40.6162,40.7393,40.6162,40.6901,193014.0
2018-08-15 11:50:00,49.6,49.7,49.58,49.68,66158.0,40.6983,40.7804,40.6819,40.7639,66158.0
2018-08-15 11:55:00,49.69,49.78,49.68,49.77,241508.0,40.7721,40.846,40.7639,40.8378,241508.0
2018-08-15 12:00:00,49.76,49.87,49.75,49.85,38161.0,40.8296,40.9198,40.8214,40.9034,38161.0
2018-08-15 12:05:00,49.86,49.86,49.73,49.78,40892.0,40.9116,40.9116,40.805,40.846,40892.0
2018-08-15 12:10:00,49.78,49.83,49.74,49.8,42127.0,40.846,40.887,40.8132,40.8624,42127.0
2018-08-15 12:15:00,49.8,49.81,49.72,49.72,32709.0,40.8624,40.8706,40.7968,40.7968,32709.0
2018-08-15 12:20:00,49.73,49.74,49.59,49.65,163904.0,40.805,40.8132,40.6901,40.7393,163904.0
2018-08-15 12:25:00,49.65,49.66,49.62,49.64,61681.0,40.7393,40.7475,40.7147,40.7311,61681.0
2018-08-15 12:30:00,49.65,49.68,49.61,49.62,44516.0,40.7393,40.7639,40.7065,40.7147,44516.0
2018-08-15 12:35:00,49.62,49.67,49.6,49.64,70667.0,40.7147,40.7557,40.6983,40.7311,70667.0
2018-08-15 12:40:00,49.65,49.68,49.58,49.6,56122.0,40.7393,40.7639,40.6819,40.6983,56122.0
2018-08-15 12:45:00,49.59,49.6,49.55,49.55,21545.0,40.6901,40.6983,40.6573,40.6573,21545.0
2018-08-15 12:50:00,49.56,49.63,49.56,49.6,17214.0,40.6655,40.7229,40.6655,40.6983,17214.0
2018-08-15 12:55:00,49.61,49.62,49.58,49.59,19010.0,40.7065,40.7147,40.6819,40.6901,19010.0
2018-08-15 13:00:00,49.59,49.59,49.56,49.56,9465.0,40.6901,40.6901,40.6655,40.6655,9465.0
2018-08-15 13:05:00,49.56,49.57,49.53,49.54,20040.0,40.6655,40.6737,40.6409,40.6491,20040.0
2018-08-15 13:10:00,49.54,49.54,49.49,49.5,8112.0,40.6491,40.6491,40.608,40.6162,8112.0
2018-08-15 13:15:00,49.5,49.52,49.48,49.51,16869.0,40.6162,40.6327,40.5998,40.6245,16869.0
2018-08-15 13:20:00,49.49,49.52,49.44,49.44,24054.0,40.608,40.6327,40.567,40.567,24054.0
2018-08-15 13:25:00,49.45,49.49,49.43,49.44,24707.0,40.5752,40.608,40.5588,40.567,24707.0
2018-08-15 13:30:00,49.44,49.44,49.39,49.39,19676.0,40.567,40.567,40.526,40.526,19676.0
2018-08-15 13:35:00,49.39,49.45,49.38,49.43,25012.0,40.526,40.5752,40.5178,40.5588,25012.0
2018-08-15 13:40:00,49.43,49.45,49.39,49.4,65160.0,40.5588,40.5752,40.526,40.5342,65160.0
2018-08-15 13:45:00,49.4,49.4,49.32,49.35,65792.0,40.5342,40.5342,40.4686,40.4932,65792.0
2018-08-15 13:50:00,49.36,49.39,49.35,49.37,15009.0,40.5014,40.526,40.4932,40.5096,15009.0
2018-08-15 13:55:00,49.38,49.4,49.37,49.39,9937.0,40.5178,40.5342,40.5096,40.526,9937.0
2018-08-15 14:00:00,49.38,49.38,49.34,49.36,23764.0,40.5178,40.5178,40.485,40.5014,23764.0
2018-08-15 14:05:00,49.36,49.36,49.32,49.33,11950.0,40.5014,40.5014,40.4686,40.4768,11950.0
2018-08-15 14:10:00,49.33,49.34,49.25,49.27,28084.0,40.4768,40.485,40.4111,40.4275,28084.0
2018-08-15 14:15:00,49.27,49.31,49.27,49.3,10270.0,40.4275,40.4603,40.4275,40.4521,10270.0
2018-08-15 14:20:00,49.31,49.35,49.3,49.34,25995.0,40.4603,40.4932,40.4521,40.485,25995.0
2018-08-15 14:25:00,49.34,49.35,49.29,49.3,15874.0,40.485,40.4932,40.4439,40.4521,15874.0
2018-08-15 14:30:00,49.31,49.32,49.29,49.32,13344.0,40.4603,40.4686,40.4439,40.4686,13344.0
2018-08-15 14:35:00,49.32,49.38,49.31,49.36,13835.0,40.4686,40.5178,40.4603,40.5014,13835.0
2018-08-15 14:40:00,49.36,49.39,49.35,49.37,16702.0,40.5014,40.526,40.4932,40.5096,16702.0
2018-08-15 14:45:00,49.37,49.37,49.33,49.37,10562.0,40.5096,40.5096,40.4768,40.5096,10562.0
2018-08-15 14:50:00,49.37,49.4,49.35,49.39,16117.0,40.5096,40.5342,40.4932,40.526,16117.0
2018-08-15 14:55:00,49.38,49.44,49.38,49.43,18319.0,40.5178,40.567,40.5178,40.5588,18319.0
2018-08-15 15:00:00,49.42,49.48,49.41,49.46,23669.0,40.5506,40.5998,40.5424,40.5834,23669.0
2018-08-15 15:05:00,49.46,49.49,49.45,49.47,15634.0,40.5834,40.608,40.5752,40.5916,15634.0
2018-08-15 15:10:00,49.47,49.5,49.46,49.49,33145.0,40.5916,40.6162,40.5834,40.608,33145.0
2018-08-15 15:15:00,49.48,49.51,49.47,49.48,20597.0,40.5998,40.6245,40.5916,40.5998,20597.0
2018-08-15 15:20:00,49.47,49.48,49.45,49.46,22090.0,40.5916,40.5998,40.5752,40.5834,22090.0
2018-08-15 15:25:00,49.46,49.49,49.45,49.47,29184.0,40.5834,40.608,40.5752,40.5916,29184.0
2018-08-15 15:30:00,49.47,49.52,49.45,49.51,54196.0,40.5916,40.6327,40.5752,40.6245,54196.0
2018-08-15 15:35:00,49.51,49.52,49.5,49.5,28126.0,40.6245,40.6327,40.6162,40.6162,28126.0
2018-08-15 15:40:00,49.5,49.53,49.49,49.52,58847.0,40.6162,40.6409,40.608,40.6327,58847.0
2018-08-15 15:45:00,49.52,49.56,49.49,49.5,75653.0,40.6327,40.6655,40.608,40.6162,75653.0
2018-08-15 15:50:00,49.49,49.53,49.47,49.53,137355.0,40.608,40.6409,40.5916,40.6409,137355.0
2018-08-15 15:55:00,49.53,49.55,49.41,49.43,350568.0,40.6409,40.6573,40.5424,40.5588,350568.0
2018-08-16 09:30:00,49.68,49.94,49.64,49.89,46592.0,40.7639,40.9773,40.7311,40.9363,46592.0
2018-08-16 09:35:00,49.91,49.99,49.9,49.97,49687.0,40.9527,41.0183,40.9445,41.0019,49687.0
2018-08-16 09:40:00,49.97,49.99,49.85,49.89,24952.0,41.0019,41.0183,40.9034,40.9363,24952.0
2018-08-16 09:45:00,49.9,49.92,49.89,49.92,36475.0,40.9445,40.9609,40.9363,40.9609,36475.0
2018-08-16 09:50:00,49.92,49.94,49.89,49.93,38073.0,40.9609,40.9773,40.9363,40.9691,38073.0
2018-08-16 09:55:00,49.92,49.92,49.88,49.91,37438.0,40.9609,40.9609,40.9281,40.9527,37438.0
2018-08-16 10:00:00,49.91,49.92,49.89,49.9,23599.0,40.9527,40.9609,40.9363,40.9445,23599.0
2018-08-16 10:05:00,49.9,49.94,49.89,49.91,22886.0,40.9445,40.9773,40.9363,40.9527,22886.0
2018-08-16 10:10:00,49.91,49.92,49.89,49.9,33939.0,40.9527,40.9609,40.9363,40.9445,33939.0
2018-08-16 10:15:00,49.89,49.92,49.89,49.92,19854.0,40.9363,40.9609,40.9363,40.9609,19854.0
2018-08-16 10:20:00,49.93,49.93,49.87,49.91,32544.0,40.9691,40.9691,40.9198,40.9527,32544.0
2018-08-16 10:25:00,49.91,49.97,49.91,49.97,25804.0,40.9527,41.0019,40.9527,41.0019,25804.0
2018-08-16 10:30:00,49.97,49.99,49.91,49.98,29910.0,41.0019,41.0183,40.9527,41.0101,29910.0
2018-08-16 10:35:00,49.98,50.12,49.97,50.12,38606.0,41.0101,41.125,41.0019,41.125,38606.0
2018-08-16 10:40:00,50.12,50.13,50.08,50.1,19043.0,41.125,41.1332,41.0922,41.1086,19043.0
2018-08-16 10:45:00,50.1,50.17,50.1,50.11,49771.0,41.1086,41.166,41.1086,41.1168,49771.0
2018-08-16 10:50:00,50.11,50.24,50.11,50.22,60562.0,41.1168,41.2234,41.1168,41.207,60562.0
2018-08-16 10:55:00,50.22,50.22,50.11,50.11,36884.0,41.207,41.207,41.1168,41.1168,36884.0
2018-08-16 11:00:00,50.11,50.11,50.01,50.02,39025.0,41.1168,41.1168,41.0347,41.0429,39025.0
2018-08-16 11:05:00,50.01,50.07,50.0,50.06,84565.0,41.0347,41.084,41.0265,41.0757,84565.0
2018-08-16 11:10:00,50.07,50.14,50.06,50.09,31795.0,41.084,41.1414,41.0757,41.1004,31795.0
2018-08-16 11:15:00,50.1,50.17,50.1,50.16,32473.0,41.1086,41.166,41.1086,41.1578,32473.0
2018-08-16 11:20:00,50.16,50.24,50.16,50.23,25749.0,41.1578,41.2234,41.1578,41.2152,25749.0
2018-08-16 11:25:00,50.24,50.25,50.18,50.2,31244.0,41.2234,41.2316,41.1742,41.1906,31244.0
2018-08-16 11:30:00,50.2,50.25,50.19,50.25,39688.0,41.1906,41.2316,41.1824,41.2316,39688.0
2018-08-16 11:35:00,50.25,50.25,50.18,50.19,26604.0,41.2316,41.2316,41.1742,41.1824,26604.0
2018-08-16 11:40:00,50.18,50.18,50.12,50.14,19339.0,41.1742,41.1742,41.125,41.1414,19339.0
2018-08-16 11:45:00,50.14,50.16,50.12,50.14,23663.0,41.1414,41.1578,41.125,41.1414,23663.0
2018-08-16 11:50:00,50.14,50.15,50.13,50.14,26732.0,41.1414,41.1496,41.1332,41.1414,26732.0
2018-08-16 11:55:00,50.14,50.16,50.13,50.16,27441.0,41.1414,41.1578,41.1332,41.1578,27441.0
2018-08-16 12:00:00,50.17,50.18,50.15,50.15,20313.0,41.166,41.1742,41.1496,41.1496,20313.0
2018-08-16 12:05:00,50.15,50.17,50.13,50.14,29407.0,41.1496,41.166,41.1332,41.1414,29407.0
2018-08-16 12:10:00,50.14,50.15,50.13,50.14,23680.0,41.1414,41.1496,41.1332,41.1414,23680.0
2018-08-16 12:15:00,50.15,50.15,50.09,50.09,45868.0,41.1496,41.1496,41.1004,41.1004,45868.0
2018-08-16 12:20:00,50.1,50.1,50.05,50.05,61057.0,41.1086,41.1086,41.0675,41.0675,61057.0
2018-08-16 12:25:00,50.05,50.07,50.05,50.05,33851.0,41.0675,41.084,41.0675,41.0675,33851.0
2018-08-16 12:30:00,50.05,50.06,50.03,50.04,94047.0,41.0675,41.0757,41.0511,41.0593,94047.0
2018-08-16 12:35:00,50.04,50.05,50.03,50.04,39013.0,41.0593,41.0675,41.0511,41.0593,39013.0
2018-08-16 12:40:00,50.03,50.06,50.01,50.05,26957.0,41.0511,41.0757,41.0347,41.0675,26957.0
2018-08-16 12:45:00,50.06,50.14,50.05,50.13,20069.0,41.0757,41.1414,41.0675,41.1332,20069.0
2018-08-16 12:50:00,50.14,50.16,50.12,50.15,15653.0,41.1414,41.1578,41.125,41.1496,15653.0
2018-08-16 12:55:00,50.15,50.18,50.14,50.16,12324.0,41.1496,41.1742,41.1414,41.1578,12324.0
2018-08-16 13:00:00,50.16,50.2,50.16,50.17,16970.0,41.1578,41.1906,41.1578,41.166,16970.0
2018-08-16 13:05:00,50.16,50.23,50.16,50.23,60709.0,41.1578,41.2152,41.1578,41.2152,60709.0
2018-08-16 13:10:00,50.23,50.24,50.19,50.21,90550.0,41.2152,41.2234,41.1824,41.1988,90550.0
2018-08-16 13:15:00,50.21,50.27,50.15,50.27,187942.0,41.1988,41.2481,41.1496,41.2481,187942.0
2018-08-16 13:20:00,50.26,50.33,50.26,50.32,42863.0,41.2399,41.2973,41.2399,41.2891,42863.0
2018-08-16 13:25:00,50.33,50.36,50.31,50.35,15204.0,41.2973,41.3219,41.2809,41.3137,15204.0
2018-08-16 13:30:00,50.36,50.36,50.27,50.27,32887.0,41.3219,41.3219,41.2481,41.2481,32887.0
2018-08-16 13:35:00,50.27,50.28,50.19,50.19,32457.0,41.2481,41.2563,41.1824,41.1824,32457.0
2018-08-16 13:40:00,50.2,50.2,50.14,50.19,45193.0,41.1906,41.1906,41.1414,41.1824,45193.0
2018-08-16 13:45:00,50.19,50.19,50.17,50.18,26170.0,41.1824,41.1824,41.166,41.1742,26170.0
2018-08-16 13:50:00,50.17,50.18,50.11,50.12,22617.0,41.166,41.1742,41.1168,41.125,22617.0
2018-08-16 13:55:00,50.12,50.12,50.04,50.04,55753.0,41.125,41.125,41.0593,41.0593,55753.0
2018-08-16 14:00:00,50.05,50.06,49.99,50.05,80339.0,41.0675,41.0757,41.0183,41.0675,80339.0
2018-08-16 14:05:00,50.05,50.05,50.0,50.05,39431.0,41.0675,41.0675,41.0265,41.0675,39431.0
2018-08-16 14:10:00,50.05,50.14,50.04,50.11,19734.0,41.0675,41.1414,41.0593,41.1168,19734.0
2018-08-16 14:15:00,50.11,50.12,50.08,50.12,13360.0,41.1168,41.125,41.0922,41.125,13360.0
2018-08-16 14:20:00,50.11,50.16,50.1,50.13,16434.0,41.1168,41.1578,41.1086,41.1332,16434.0
2018-08-16 14:25:00,50.13,50.16,50.12,50.14,12487.0,41.1332,41.1578,41.125,41.1414,12487.0
2018-08-16 14:30:00,50.14,50.14,50.08,50.13,23903.0,41.1414,41.1414,41.0922,41.1332,23903.0
2018-08-16 14:35:00,50.13,50.16,50.12,50.15,14373.0,41.1332,41.1578,41.125,41.1496,14373.0
2018-08-16 14:40:00,50.15,50.15,50.07,50.09,70513.0,41.1496,41.1496,41.084,41.1004,70513.0
2018-08-16 14:45:00,50.09,50.12,50.06,50.11,64728.0,41.1004,41.125,41.0757,41.1168,64728.0
2018-08-16 14:50:00,50.12,50.12,50.08,50.1,14174.0,41.125,41.125,41.0922,41.1086,14174.0
2018-08-16 14:55:00,50.11,50.12,50.07,50.08,25073.0,41.1168,41.125,41.084,41.0922,25073.0
2018-08-16 15:00:00,50.08,50.1,50.04,50.07,31625.0,41.0922,41.1086,41.0593,41.084,31625.0
2018-08-16 15:05:00,50.07,50.08,50.04,50.04,14040.0,41.084,41.0922,41.0593,41.0593,14040.0
2018-08-16 15:10:00,50.05,50.07,50.03,50.07,19225.0,41.0675,41.084,41.0511,41.084,19225.0
2018-08-16 15:15:00,50.07,50.09,50.06,50.09,27790.0,41.084,41.1004,41.0757,41.1004,27790.0
2018-08-16 15:20:00,50.08,50.1,50.0,50.03,103218.0,41.0922,41.1086,41.0265,41.0511,103218.0
2018-08-16 15:25:00,50.03,50.06,50.03,50.04,29687.0,41.0511,41.0757,41.0511,41.0593,29687.0
2018-08-16 15:30:00,50.04,50.06,50.02,50.05,65630.0,41.0593,41.0757,41.0429,41.0675,65630.0
2018-08-16 15:35:00,50.05,50.08,50.03,50.07,65226.0,41.0675,41.0922,41.0511,41.084,65226.0
2018-08-16 15:40:00,50.07,50.09,50.05,50.05,55570.0,41.084,41.1004,41.0675,41.0675,55570.0
2018-08-16 15:45:00,50.05,50.07,50.05,50.05,66424.0,41.0675,41.084,41.0675,41.0675,66424.0
2018-08-16 15:50:00,50.05,50.06,50.02,50.05,177782.0,41.0675,41.0757,41.0429,41.0675,177782.0
2018-08-16 15:55:00,50.05,50.16,50.05,50.14,508665.0,41.0675,41.1578,41.0675,41.1414,508665.0
2018-08-17 09:30:00,50.15,50.28,50.0,50.19,106679.0,41.1496,41.2563,41.0265,41.1824,106679.0
2018-08-17 09:35:00,50.2,50.22,50.07,50.15,27295.0,41.1906,41.207,41.084,41.1496,27295.0
2018-08-17 09:40:00,50.16,50.2,50.13,50.16,25807.0,41.1578,41.1906,41.1332,41.1578,25807.0
2018-08-17 09:45:00,50.16,50.17,50.1,50.16,27147.0,41.1578,41.166,41.1086,41.1578,27147.0
2018-08-17 09:50:00,50.16,50.27,50.14,50.23,18936.0,41.1578,41.2481,41.1414,41.2152,18936.0
2018-08-17 09:55:00,50.24,50.25,50.14,50.2,30384.0,41.2234,41.2316,41.1414,41.1906,30384.0
2018-08-17 10:00:00,50.2,50.23,50.15,50.2,21798.0,41.1906,41.2152,41.1496,41.1906,21798.0
2018-08-17 10:05:00,50.2,50.27,50.14,50.26,31874.0,41.1906,41.2481,41.1414,41.2399,31874.0
2018-08-17 10:10:00,50.26,50.28,50.14,50.14,20791.0,41.2399,41.2563,41.1414,41.1414,20791.0
2018-08-17 10:15:00,50.15,50.18,50.13,50.18,32636.0,41.1496,41.1742,41.1332,41.1742,32636.0
2018-08-17 10:20:00,50.17,50.2,50.13,50.17,78803.0,41.166,41.1906,41.1332,41.166,78803.0
2018-08-17 10:25:00,50.18,50.25,50.16,50.25,39396.0,41.1742,41.2316,41.1578,41.2316,39396.0
2018-08-17 10:30:00,50.25,50.35,50.24,50.35,28375.0,41.2316,41.3137,41.2234,41.3137,28375.0
2018-08-17 10:35:00,50.35,50.38,50.33,50.33,26657.0,41.3137,41.3383,41.2973,41.2973,26657.0
2018-08-17 10:40:00,50.33,50.35,50.31,50.34,22025.0,41.2973,41.3137,41.2809,41.3055,22025.0
2018-08-17 10:45:00,50.34,50.46,50.33,50.45,36280.0,41.3055,41.404,41.2973,41.3958,36280.0
2018-08-17 10:50:00,50.45,50.5,50.4,50.46,155663.0,41.3958,41.4368,41.3547,41.404,155663.0
2018-08-17 10:55:00,50.46,50.52,50.45,50.46,45828.0,41.404,41.4532,41.3958,41.404,45828.0
2018-08-17 11:00:00,50.46,50.47,50.42,50.44,14789.0,41.404,41.4122,41.3711,41.3875,14789.0
2018-08-17 11:05:00,50.45,50.47,50.43,50.46,17905.0,41.3958,41.4122,41.3793,41.404,17905.0
2018-08-17 11:10:00,50.47,50.49,50.43,50.46,29179.0,41.4122,41.4286,41.3793,41.404,29179.0
2018-08-17 11:15:00,50.45,50.49,50.42,50.43,16817.0,41.3958,41.4286,41.3711,41.3793,16817.0
2018-08-17 11:20:00,50.44,50.47,50.43,50.44,15335.0,41.3875,41.4122,41.3793,41.3875,15335.0
2018-08-17 11:25:00,50.43,50.46,50.39,50.43,36669.0,41.3793,41.404,41.3465,41.3793,36669.0
2018-08-17 11:30:00,50.44,50.49,50.44,50.48,9074.0,41.3875,41.4286,41.3875,41.4204,9074.0
2018-08-17 11:35:00,50.48,50.56,50.48,50.54,18808.0,41.4204,41.486,41.4204,41.4696,18808.0
2018-08-17 11:40:00,50.54,50.56,50.5,50.5,13765.0,41.4696,41.486,41.4368,41.4368,13765.0
2018-08-17 11:45:00,50.5,50.53,50.5,50.53,6238.0,41.4368,41.4614,41.4368,41.4614,6238.0
2018-08-17 11:50:00,50.53,50.63,50.5,50.62,71296.0,41.4614,41.5434,41.4368,41.5352,71296.0
2018-08-17 11:55:00,50.62,50.66,50.56,50.62,96310.0,41.5352,41.5681,41.486,41.5352,96310.0
2018-08-17 12:00:00,50.61,50.71,50.61,50.67,141652.0,41.527,41.6091,41.527,41.5763,141652.0
2018-08-17 12:05:00,50.66,50.72,50.65,50.7,23788.0,41.5681,41.6173,41.5599,41.6009,23788.0
2018-08-17 12:10:00,50.7,50.71,50.67,50.7,29404.0,41.6009,41.6091,41.5763,41.6009,29404.0
2018-08-17 12:15:00,50.7,50.77,50.7,50.76,95856.0,41.6009,41.6583,41.6009,41.6501,95856.0
2018-08-17 12:20:00,50.76,50.76,50.65,50.66,25732.0,41.6501,41.6501,41.5599,41.5681,25732.0
2018-08-17 12:25:00,50.66,50.68,50.61,50.62,11916.0,41.5681,41.5845,41.527,41.5352,11916.0
2018-08-17 12:30:00,50.63,50.63,50.57,50.58,13168.0,41.5434,41.5434,41.4942,41.5024,13168.0
2018-08-17 12:35:00,50.57,50.57,50.54,50.55,13796.0,41.4942,41.4942,41.4696,41.4778,13796.0
2018-08-17 12:40:00,50.55,50.56,50.52,50.52,6773.0,41.4778,41.486,41.4532,41.4532,6773.0
2018-08-17 12:45:00,50.52,50.56,50.5,50.53,34939.0,41.4532,41.486,41.4368,41.4614,34939.0
2018-08-17 12:50:00,50.52,50.55,50.51,50.55,12429.0,41.4532,41.4778,41.445,41.4778,12429.0
2018-08-17 12:55:00,50.54,50.55,50.51,50.54,12371.0,41.4696,41.4778,41.445,41.4696,12371.0
2018-08-17 13:00:00,50.54,50.58,50.5,50.52,80940.0,41.4696,41.5024,41.4368,41.4532,80940.0
2018-08-17 13:05:00,50.52,50.53,50.51,50.53,6435.0,41.4532,41.4614,41.445,41.4614,6435.0
2018-08-17 13:10:00,50.53,50.58,50.53,50.57,14832.0,41.4614,41.5024,41.4614,41.4942,14832.0
2018-08-17 13:15:00,50.56,50.6,50.56,50.6,6322.0,41.486,41.5188,41.486,41.5188,6322.0
2018-08-17 13:20:00,50.6,50.62,50.59,50.59,56840.0,41.5188,41.5352,41.5106,41.5106,56840.0
2018-08-17 13:25:00,50.59,50.6,50.55,50.55,24280.0,41.5106,41.5188,41.4778,41.4778,24280.0
2018-08-17 13:30:00,50.55,50.56,50.51,50.51,19972.0,41.4778,41.486,41.445,41.445,19972.0
2018-08-17 13:35:00,50.51,50.53,50.51,50.52,24151.0,41.445,41.4614,41.445,41.4532,24151.0
2018-08-17 13:40:00,50.52,50.55,50.5,50.55,17816.0,41.4532,41.4778,41.4368,41.4778,17816.0
2018-08-17 13:45:00,50.56,50.6,50.54,50.59,18722.0,41.486,41.5188,41.4696,41.5106,18722.0
2018-08-17 13:50:00,50.59,50.61,50.58,50.59,8163.0,41.5106,41.527,41.5024,41.5106,8163.0
2018-08-17 13:55:00,50.6,50.65,50.59,50.65,10709.0,41.5188,41.5599,41.5106,41.5599,10709.0
2018-08-17 14:00:00,50.65,50.69,50.6,50.69,23790.0,41.5599,41.5927,41.5188,41.5927,23790.0
2018-08-17 14:05:00,50.7,50.73,50.66,50.66,22611.0,41.6009,41.6255,41.5681,41.5681,22611.0
2018-08-17 14:10:00,50.67,50.67,50.59,50.62,60580.0,41.5763,41.5763,41.5106,41.5352,60580.0
2018-08-17 14:15:00,50.62,50.63,50.55,50.57,29328.0,41.5352,41.5434,41.4778,41.4942,29328.0
2018-08-17 14:20:00,50.58,50.59,50.56,50.57,10711.0,41.5024,41.5106,41.486,41.4942,10711.0
2018-08-17 14:25:00,50.57,50.57,50.54,50.55,35017.0,41.4942,41.4942,41.4696,41.4778,35017.0
2018-08-17 14:30:00,50.55,50.56,50.52,50.52,19154.0,41.4778,41.486,41.4532,41.4532,19154.0
2018-08-17 14:35:00,50.52,50.56,50.51,50.56,45431.0,41.4532,41.486,41.445,41.486,45431.0
2018-08-17 14:40:00,50.55,50.56,50.54,50.54,8878.0,41.4778,41.486,41.4696,41.4696,8878.0
2018-08-17 14:45:00,50.54,50.55,50.54,50.55,4936.0,41.4696,41.4778,41.4696,41.4778,4936.0
2018-08-17 14:50:00,50.55,50.59,50.54,50.59,18582.0,41.4778,41.5106,41.4696,41.5106,18582.0
2018-08-17 14:55:00,50.59,50.59,50.57,50.58,9669.0,41.5106,41.5106,41.4942,41.5024,9669.0
2018-08-17 15:00:00,50.58,50.59,50.56,50.57,14011.0,41.5024,41.5106,41.486,41.4942,14011.0
2018-08-17 15:05:00,50.57,50.57,50.52,50.53,59754.0,41.4942,41.4942,41.4532,41.4614,59754.0
2018-08-17 15:10:00,50.53,50.54,50.53,50.53,3508.0,41.4614,41.4696,41.4614,41.4614,3508.0
2018-08-17 15:15:00,50.54,50.54,50.46,50.48,104011.0,41.4696,41.4696,41.404,41.4204,104011.0
2018-08-17 15:20:00,50.48,50.49,50.46,50.48,37855.0,41.4204,41.4286,41.404,41.4204,37855.0
2018-08-17 15:25:00,50.48,50.49,50.46,50.47,47665.0,41.4204,41.4286,41.404,41.4122,47665.0
2018-08-17 15:30:00,50.47,50.55,50.45,50.54,59077.0,41.4122,41.4778,41.3958,41.4696,59077.0
2018-08-17 15:35:00,50.54,50.56,50.52,50.56,65006.0,41.4696,41.486,41.4532,41.486,65006.0
2018-08-17 15:40:00,50.55,50.58,50.55,50.58,78146.0,41.4778,41.5024,41.4778,41.5024,78146.0
2018-08-17 15:45:00,50.59,50.62,50.48,50.5,102146.0,41.5106,41.5352,41.4204,41.4368,102146.0
2018-08-17 15:50:00,50.49,50.52,50.48,50.51,84914.0,41.4286,41.4532,41.4204,41.445,84914.0
2018-08-17 15:55:00,50.51,50.57,50.48,50.54,578678.0,41.445,41.4942,41.4204,41.4696,578678.0
2018-08-20 09:30:00,50.67,50.99,50.67,50.95,78109.0,41.5763,41.8388,41.5763,41.806,78109.0
2018-08-20 09:35:00,50.95,51.06,50.9,50.9,54676.0,41.806,41.8963,41.765,41.765,54676.0
2018-08-20 09:40:00,50.92,50.96,50.87,50.96,32086.0,41.7814,41.8142,41.7404,41.8142,32086.0
2018-08-20 09:45:00,50.96,50.96,50.85,50.86,44889.0,41.8142,41.8142,41.724,41.7322,44889.0
2018-08-20 09:50:00,50.86,50.9,50.81,50.84,40662.0,41.7322,41.765,41.6911,41.7158,40662.0
2018-08-20 09:55:00,50.84,50.84,50.73,50.76,32304.0,41.7158,41.7158,41.6255,41.6501,32304.0
2018-08-20 10:00:00,50.75,50.85,50.74,50.82,27725.0,41.6419,41.724,41.6337,41.6993,27725.0
2018-08-20 10:05:00,50.83,50.85,50.81,50.82,22266.0,41.7076,41.724,41.6911,41.6993,22266.0
2018-08-20 10:10:00,50.81,50.82,50.76,50.77,17054.0,41.6911,41.6993,41.6501,41.6583,17054.0
2018-08-20 10:15:00,50.76,50.88,50.74,50.85,37133.0,41.6501,41.7486,41.6337,41.724,37133.0
2018-08-20 10:20:00,50.85,50.85,50.8,50.85,17499.0,41.724,41.724,41.6829,41.724,17499.0
2018-08-20 10:25:00,50.85,50.85,50.81,50.84,15460.0,41.724,41.724,41.6911,41.7158,15460.0
2018-08-20 10:30:00,50.83,50.85,50.8,50.82,48092.0,41.7076,41.724,41.6829,41.6993,48092.0
2018-08-20 10:35:00,50.83,50.83,50.76,50.79,32649.0,41.7076,41.7076,41.6501,41.6747,32649.0
2018-08-20 10:40:00,50.79,50.84,50.78,50.8,18340.0,41.6747,41.7158,41.6665,41.6829,18340.0
2018-08-20 10:45:00,50.8,50.81,50.77,50.78,12985.0,41.6829,41.6911,41.6583,41.6665,12985.0
2018-08-20 10:50:00,50.78,50.84,50.77,50.82,13858.0,41.6665,41.7158,41.6583,41.6993,13858.0
2018-08-20 10:55:00,50.82,50.86,50.81,50.85,9786.0,41.6993,41.7322,41.6911,41.724,9786.0
2018-08-20 11:00:00,50.84,50.91,50.84,50.87,32234.0,41.7158,41.7732,41.7158,41.7404,32234.0
2018-08-20 11:05:00,50.86,50.88,50.83,50.84,20112.0,41.7322,41.7486,41.7076,41.7158,20112.0
2018-08-20 11:10:00,50.83,50.85,50.83,50.85,10667.0,41.7076,41.724,41.7076,41.724,10667.0
2018-08-20 11:15:00,50.85,50.86,50.83,50.83,12047.0,41.724,41.7322,41.7076,41.7076,12047.0
2018-08-20 11:20:00,50.83,50.84,50.81,50.83,10430.0,41.7076,41.7158,41.6911,41.7076,10430.0
2018-08-20 11:25:00,50.82,50.83,50.77,50.78,20574.0,41.6993,41.7076,41.6583,41.6665,20574.0
2018-08-20 11:30:00,50.78,50.79,50.76,50.77,9914.0,41.6665,41.6747,41.6501,41.6583,9914.0
2018-08-20 11:35:00,50.77,50.77,50.74,50.76,24681.0,41.6583,41.6583,41.6337,41.6501,24681.0
2018-08-20 11:40:00,50.75,50.77,50.74,50.77,11104.0,41.6419,41.6583,41.6337,41.6583,11104.0
2018-08-20 11:45:00,50.77,50.9,50.76,50.89,76602.0,41.6583,41.765,41.6501,41.7568,76602.0
2018-08-20 11:50:00,50.89,50.9,50.81,50.86,37231.0,41.7568,41.765,41.6911,41.7322,37231.0
2018-08-20 11:55:00,50.86,50.88,50.84,50.87,14729.0,41.7322,41.7486,41.7158,41.7404,14729.0
2018-08-20 12:00:00,50.87,50.87,50.84,50.86,8226.0,41.7404,41.7404,41.7158,41.7322,8226.0
2018-08-20 12:05:00,50.87,50.87,50.85,50.85,7806.0,41.7404,41.7404,41.724,41.724,7806.0
2018-08-20 12:10:00,50.86,50.88,50.85,50.86,9517.0,41.7322,41.7486,41.724,41.7322,9517.0
2018-08-20 12:15:00,50.86,50.87,50.84,50.85,74034.0,41.7322,41.7404,41.7158,41.724,74034.0
2018-08-20 12:20:00,50.86,50.86,50.81,50.82,17057.0,41.7322,41.7322,41.6911,41.6993,17057.0
2018-08-20 12:25:00,50.82,50.84,50.81,50.84,9455.0,41.6993,41.7158,41.6911,41.7158,9455.0
2018-08-20 12:30:00,50.83,50.84,50.79,50.82,26635.0,41.7076,41.7158,41.6747,41.6993,26635.0
2018-08-20 12:35:00,50.82,50.82,50.78,50.79,9490.0,41.6993,41.6993,41.6665,41.6747,9490.0
2018-08-20 12:40:00,50.79,50.8,50.77,50.8,17176.0,41.6747,41.6829,41.6583,41.6829,17176.0
2018-08-20 12:45:00,50.79,50.81,50.79,50.8,11371.0,41.6747,41.6911,41.6747,41.6829,11371.0
2018-08-20 12:50:00,50.8,50.82,50.78,50.79,22095.0,41.6829,41.6993,41.6665,41.6747,22095.0
2018-08-20 12:55:00,50.8,50.8,50.78,50.78,11000.0,41.6829,41.6829,41.6665,41.6665,11000.0
2018-08-20 13:00:00,50.79,50.79,50.73,50.76,23556.0,41.6747,41.6747,41.6255,41.6501,23556.0
2018-08-20 13:05:00,50.76,50.76,50.72,50.73,24905.0,41.6501,41.6501,41.6173,41.6255,24905.0
2018-08-20 13:10:00,50.73,50.78,50.73,50.78,18696.0,41.6255,41.6665,41.6255,41.6665,18696.0
2018-08-20 13:15:00,50.78,50.79,50.77,50.78,13939.0,41.6665,41.6747,41.6583,41.6665,13939.0
2018-08-20 13:20:00,50.78,50.78,50.75,50.78,21089.0,41.6665,41.6665,41.6419,41.6665,21089.0
2018-08-20 13:25:00,50.78,50.8,50.76,50.79,7113.0,41.6665,41.6829,41.6501,41.6747,7113.0
2018-08-20 13:30:00,50.79,50.8,50.79,50.79,8960.0,41.6747,41.6829,41.6747,41.6747,8960.0
2018-08-20 13:35:00,50.79,50.8,50.76,50.76,13050.0,41.6747,41.6829,41.6501,41.6501,13050.0
2018-08-20 13:40:00,50.77,50.77,50.75,50.77,13469.0,41.6583,41.6583,41.6419,41.6583,13469.0
2018-08-20 13:45:00,50.77,50.79,50.76,50.79,15861.0,41.6583,41.6747,41.6501,41.6747,15861.0
2018-08-20 13:50:00,50.79,50.8,50.78,50.78,18412.0,41.6747,41.6829,41.6665,41.6665,18412.0
2018-08-20 13:55:00,50.79,50.79,50.75,50.76,7998.0,41.6747,41.6747,41.6419,41.6501,7998.0
2018-08-20 14:00:00,50.75,50.76,50.73,50.76,17483.0,41.6419,41.6501,41.6255,41.6501,17483.0
2018-08-20 14:05:00,50.75,50.76,50.75,50.75,6258.0,41.6419,41.6501,41.6419,41.6419,6258.0
2018-08-20 14:10:00,50.75,50.76,50.74,50.75,11219.0,41.6419,41.6501,41.6337,41.6419,11219.0
2018-08-20 14:15:00,50.74,50.75,50.7,50.71,35586.0,41.6337,41.6419,41.6009,41.6091,35586.0
2018-08-20 14:20:00,50.71,50.74,50.69,50.72,27929.0,41.6091,41.6337,41.5927,41.6173,27929.0
2018-08-20 14:25:00,50.72,50.75,50.72,50.74,14482.0,41.6173,41.6419,41.6173,41.6337,14482.0
2018-08-20 14:30:00,50.73,50.75,50.72,50.72,14952.0,41.6255,41.6419,41.6173,41.6173,14952.0
2018-08-20 14:35:00,50.73,50.73,50.72,50.73,10902.0,41.6255,41.6255,41.6173,41.6255,10902.0
2018-08-20 14:40:00,50.73,50.73,50.7,50.72,19287.0,41.6255,41.6255,41.6009,41.6173,19287.0
2018-08-20 14:45:00,50.72,50.73,50.69,50.7,29421.0,41.6173,41.6255,41.5927,41.6009,29421.0
2018-08-20 14:50:00,50.7,50.71,50.69,50.7,26564.0,41.6009,41.6091,41.5927,41.6009,26564.0
2018-08-20 14:55:00,50.7,50.7,50.69,50.7,7747.0,41.6009,41.6009,41.5927,41.6009,7747.0
2018-08-20 15:00:00,50.7,50.71,50.69,50.7,31244.0,41.6009,41.6091,41.5927,41.6009,31244.0
2018-08-20 15:05:00,50.7,50.7,50.69,50.7,31420.0,41.6009,41.6009,41.5927,41.6009,31420.0
2018-08-20 15:10:00,50.7,50.71,50.68,50.71,38051.0,41.6009,41.6091,41.5845,41.6091,38051.0
2018-08-20 15:15:00,50.71,50.72,50.7,50.72,13588.0,41.6091,41.6173,41.6009,41.6173,13588.0
2018-08-20 15:20:00,50.72,50.72,50.7,50.71,21766.0,41.6173,41.6173,41.6009,41.6091,21766.0
2018-08-20 15:25:00,50.71,50.71,50.69,50.7,29920.0,41.6091,41.6091,41.5927,41.6009,29920.0
2018-08-20 15:30:00,50.69,50.7,50.67,50.69,40841.0,41.5927,41.6009,41.5763,41.5927,40841.0
2018-08-20 15:35:00,50.69,50.72,50.68,50.72,48432.0,41.5927,41.6173,41.5845,41.6173,48432.0
2018-08-20 15:40:00,50.72,50.72,50.71,50.72,20449.0,41.6173,41.6173,41.6091,41.6173,20449.0
2018-08-20 15:45:00,50.72,50.72,50.71,50.72,54094.0,41.6173,41.6173,41.6091,41.6173,54094.0
2018-08-20 15:50:00,50.72,50.72,50.69,50.71,100206.0,41.6173,41.6173,41.5927,41.6091,100206.0
2018-08-20 15:55:00,50.71,50.76,50.7,50.76,265392.0,41.6091,41.6501,41.6009,41.6501,265392.0
2018-08-21 09:30:00,50.82,50.9,50.66,50.67,58560.0,41.6993,41.765,41.5681,41.5763,58560.0
2018-08-21 09:35:00,50.67,50.78,50.62,50.69,36994.0,41.5763,41.6665,41.5352,41.5927,36994.0
2018-08-21 09:40:00,50.71,50.72,50.64,50.67,26279.0,41.6091,41.6173,41.5517,41.5763,26279.0
2018-08-21 09:45:00,50.68,50.7,50.62,50.66,20887.0,41.5845,41.6009,41.5352,41.5681,20887.0
2018-08-21 09:50:00,50.66,50.76,50.66,50.74,51588.0,41.5681,41.6501,41.5681,41.6337,51588.0
2018-08-21 09:55:00,50.73,50.74,50.69,50.73,39963.0,41.6255,41.6337,41.5927,41.6255,39963.0
2018-08-21 10:00:00,50.74,50.77,50.6,50.6,41687.0,41.6337,41.6583,41.5188,41.5188,41687.0
2018-08-21 10:05:00,50.59,50.61,50.53,50.61,34587.0,41.5106,41.527,41.4614,41.527,34587.0
2018-08-21 10:10:00,50.61,50.61,50.56,50.56,22785.0,41.527,41.527,41.486,41.486,22785.0
2018-08-21 10:15:00,50.56,50.58,50.52,50.56,27467.0,41.486,41.5024,41.4532,41.486,27467.0
2018-08-21 10:20:00,50.57,50.65,50.55,50.61,25960.0,41.4942,41.5599,41.4778,41.527,25960.0
2018-08-21 10:25:00,50.61,50.62,50.48,50.48,27523.0,41.527,41.5352,41.4204,41.4204,27523.0
2018-08-21 10:30:00,50.49,50.51,50.46,50.5,22126.0,41.4286,41.445,41.404,41.4368,22126.0
2018-08-21 10:35:00,50.51,50.58,50.5,50.55,18260.0,41.445,41.5024,41.4368,41.4778,18260.0
2018-08-21 10:40:00,50.55,50.59,50.52,50.53,21548.0,41.4778,41.5106,41.4532,41.4614,21548.0
2018-08-21 10:45:00,50.53,50.54,50.51,50.51,18317.0,41.4614,41.4696,41.445,41.445,18317.0
2018-08-21 10:50:00,50.5,50.51,50.46,50.5,28886.0,41.4368,41.445,41.404,41.4368,28886.0
2018-08-21 10:55:00,50.49,50.49,50.4,50.44,31256.0,41.4286,41.4286,41.3547,41.3875,31256.0
2018-08-21 11:00:00,50.44,50.54,50.43,50.51,33086.0,41.3875,41.4696,41.3793,41.445,33086.0
2018-08-21 11:05:00,50.51,50.56,50.5,50.55,23132.0,41.445,41.486,41.4368,41.4778,23132.0
2018-08-21 11:10:00,50.56,50.6,50.53,50.6,21012.0,41.486,41.5188,41.4614,41.5188,21012.0
2018-08-21 11:15:00,50.59,50.59,50.55,50.57,30555.0,41.5106,41.5106,41.4778,41.4942,30555.0
2018-08-21 11:20:00,50.58,50.6,50.56,50.59,31177.0,41.5024,41.5188,41.486,41.5106,31177.0
2018-08-21 11:25:00,50.58,50.6,50.57,50.59,35670.0,41.5024,41.5188,41.4942,41.5106,35670.0
2018-08-21 11:30:00,50.6,50.61,50.56,50.56,78831.0,41.5188,41.527,41.486,41.486,78831.0
2018-08-21 11:35:00,50.56,50.6,50.56,50.59,16326.0,41.486,41.5188,41.486,41.5106,16326.0
2018-08-21 11:40:00,50.59,50.68,50.58,50.68,34267.0,41.5106,41.5845,41.5024,41.5845,34267.0
2018-08-21 11:45:00,50.68,50.72,50.66,50.69,33862.0,41.5845,41.6173,41.5681,41.5927,33862.0
2018-08-21 11:50:00,50.68,50.69,50.62,50.65,38236.0,41.5845,41.5927,41.5352,41.5599,38236.0
2018-08-21 11:55:00,50.65,50.68,50.6,50.6,40690.0,41.5599,41.5845,41.5188,41.5188,40690.0
2018-08-21 12:00:00,50.61,50.66,50.6,50.63,25169.0,41.527,41.5681,41.5188,41.5434,25169.0
2018-08-21 12:05:00,50.63,50.68,50.63,50.68,13179.0,41.5434,41.5845,41.5434,41.5845,13179.0
2018-08-21 12:10:00,50.67,50.69,50.67,50.69,11814.0,41.5763,41.5927,41.5763,41.5927,11814.0
2018-08-21 12:15:00,50.69,50.7,50.67,50.69,13900.0,41.5927,41.6009,41.5763,41.5927,13900.0
2018-08-21 12:20:00,50.68,50.7,50.68,50.69,26048.0,41.5845,41.6009,41.5845,41.5927,26048.0
2018-08-21 12:25:00,50.7,50.78,50.7,50.77,47817.0,41.6009,41.6665,41.6009,41.6583,47817.0
2018-08-21 12:30:00,50.77,50.8,50.76,50.77,23200.0,41.6583,41.6829,41.6501,41.6583,23200.0
2018-08-21 12:35:00,50.78,50.8,50.77,50.8,37475.0,41.6665,41.6829,41.6583,41.6829,37475.0
2018-08-21 12:40:00,50.8,50.84,50.79,50.84,44971.0,41.6829,41.7158,41.6747,41.7158,44971.0
2018-08-21 12:45:00,50.84,50.85,50.81,50.82,38629.0,41.7158,41.724,41.6911,41.6993,38629.0
2018-08-21 12:50:00,50.83,50.84,50.82,50.84,16703.0,41.7076,41.7158,41.6993,41.7158,16703.0
2018-08-21 12:55:00,50.84,50.84,50.79,50.8,31528.0,41.7158,41.7158,41.6747,41.6829,31528.0
2018-08-21 13:00:00,50.79,50.8,50.74,50.76,23169.0,41.6747,41.6829,41.6337,41.6501,23169.0
2018-08-21 13:05:00,50.76,50.76,50.74,50.76,9043.0,41.6501,41.6501,41.6337,41.6501,9043.0
2018-08-21 13:10:00,50.75,50.79,50.75,50.78,17488.0,41.6419,41.6747,41.6419,41.6665,17488.0
2018-08-21 13:15:00,50.78,50.78,50.76,50.77,18837.0,41.6665,41.6665,41.6501,41.6583,18837.0
2018-08-21 13:20:00,50.77,50.77,50.75,50.76,18211.0,41.6583,41.6583,41.6419,41.6501,18211.0
2018-08-21 13:25:00,50.76,50.77,50.75,50.76,27333.0,41.6501,41.6583,41.6419,41.6501,27333.0
2018-08-21 13:30:00,50.77,50.77,50.76,50.77,15215.0,41.6583,41.6583,41.6501,41.6583,15215.0
2018-08-21 13:35:00,50.77,50.82,50.76,50.81,24224.0,41.6583,41.6993,41.6501,41.6911,24224.0
2018-08-21 13:40:00,50.81,50.82,50.78,50.81,14437.0,41.6911,41.6993,41.6665,41.6911,14437.0
2018-08-21 13:45:00,50.81,50.82,50.8,50.8,12643.0,41.6911,41.6993,41.6829,41.6829,12643.0
2018-08-21 13:50:00,50.8,50.84,50.8,50.84,13678.0,41.6829,41.7158,41.6829,41.7158,13678.0
2018-08-21 13:55:00,50.84,50.88,50.84,50.86,11046.0,41.7158,41.7486,41.7158,41.7322,11046.0
2018-08-21 14:00:00,50.87,50.87,50.84,50.85,16084.0,41.7404,41.7404,41.7158,41.724,16084.0
2018-08-21 14:05:00,50.84,50.85,50.82,50.83,17724.0,41.7158,41.724,41.6993,41.7076,17724.0
2018-08-21 14:10:00,50.82,50.82,50.8,50.81,38700.0,41.6993,41.6993,41.6829,41.6911,38700.0
2018-08-21 14:15:00,50.81,50.86,50.8,50.83,24203.0,41.6911,41.7322,41.6829,41.7076,24203.0
2018-08-21 14:20:00,50.84,50.88,50.83,50.87,14912.0,41.7158,41.7486,41.7076,41.7404,14912.0
2018-08-21 14:25:00,50.87,50.92,50.87,50.9,18055.0,41.7404,41.7814,41.7404,41.765,18055.0
2018-08-21 14:30:00,50.9,50.9,50.84,50.85,42227.0,41.765,41.765,41.7158,41.724,42227.0
2018-08-21 14:35:00,50.84,50.84,50.78,50.79,32122.0,41.7158,41.7158,41.6665,41.6747,32122.0
2018-08-21 14:40:00,50.79,50.81,50.78,50.8,16822.0,41.6747,41.6911,41.6665,41.6829,16822.0
2018-08-21 14:45:00,50.8,50.82,50.78,50.79,19919.0,41.6829,41.6993,41.6665,41.6747,19919.0
2018-08-21 14:50:00,50.79,50.84,50.79,50.84,20813.0,41.6747,41.7158,41.6747,41.7158,20813.0
2018-08-21 14:55:00,50.84,50.85,50.83,50.84,13951.0,41.7158,41.724,41.7076,41.7158,13951.0
2018-08-21 15:00:00,50.84,50.85,50.82,50.85,34415.0,41.7158,41.724,41.6993,41.724,34415.0
2018-08-21 15:05:00,50.84,50.85,50.83,50.84,22220.0,41.7158,41.724,41.7076,41.7158,22220.0
2018-08-21 15:10:00,50.83,50.86,50.83,50.84,17908.0,41.7076,41.7322,41.7076,41.7158,17908.0
2018-08-21 15:15:00,50.85,50.87,50.83,50.84,20370.0,41.724,41.7404,41.7076,41.7158,20370.0
2018-08-21 15:20:00,50.84,50.85,50.8,50.82,26282.0,41.7158,41.724,41.6829,41.6993,26282.0
2018-08-21 15:25:00,50.82,50.83,50.8,50.8,27197.0,41.6993,41.7076,41.6829,41.6829,27197.0
2018-08-21 15:30:00,50.8,50.8,50.75,50.76,24282.0,41.6829,41.6829,41.6419,41.6501,24282.0
2018-08-21 15:35:00,50.76,50.81,50.75,50.76,33941.0,41.6501,41.6911,41.6419,41.6501,33941.0
2018-08-21 15:40:00,50.76,50.76,50.75,50.75,22969.0,41.6501,41.6501,41.6419,41.6419,22969.0
2018-08-21 15:45:00,50.75,50.75,50.7,50.71,61757.0,41.6419,41.6419,41.6009,41.6091,61757.0
2018-08-21 15:50:00,50.71,50.75,50.7,50.74,67913.0,41.6091,41.6419,41.6009,41.6337,67913.0
2018-08-21 15:55:00,50.74,50.79,50.73,50.74,218938.0,41.6337,41.6747,41.6255,41.6337,218938.0
2018-08-22 09:30:00,50.78,50.81,50.57,50.64,54297.0,41.6665,41.6911,41.4942,41.5517,54297.0
2018-08-22 09:35:00,50.63,50.65,50.47,50.49,28704.0,41.5434,41.5599,41.4122,41.4286,28704.0
2018-08-22 09:40:00,50.48,50.54,50.45,50.48,11756.0,41.4204,41.4696,41.3958,41.4204,11756.0
2018-08-22 09:45:00,50.48,50.57,50.47,50.54,19006.0,41.4204,41.4942,41.4122,41.4696,19006.0
2018-08-22 09:50:00,50.54,50.59,50.52,50.53,30561.0,41.4696,41.5106,41.4532,41.4614,30561.0
2018-08-22 09:55:00,50.55,50.6,50.54,50.58,33212.0,41.4778,41.5188,41.4696,41.5024,33212.0
2018-08-22 10:00:00,50.58,50.64,50.58,50.62,32739.0,41.5024,41.5517,41.5024,41.5352,32739.0
2018-08-22 10:05:00,50.61,50.62,50.52,50.54,49103.0,41.527,41.5352,41.4532,41.4696,49103.0
2018-08-22 10:10:00,50.53,50.53,50.46,50.5,33306.0,41.4614,41.4614,41.404,41.4368,33306.0
2018-08-22 10:15:00,50.49,50.55,50.46,50.51,29041.0,41.4286,41.4778,41.404,41.445,29041.0
2018-08-22 10:20:00,50.51,50.55,50.49,50.5,16576.0,41.445,41.4778,41.4286,41.4368,16576.0
2018-08-22 10:25:00,50.5,50.54,50.46,50.5,42002.0,41.4368,41.4696,41.404,41.4368,42002.0
2018-08-22 10:30:00,50.5,50.52,50.47,50.47,13841.0,41.4368,41.4532,41.4122,41.4122,13841.0
2018-08-22 10:35:00,50.47,50.57,50.47,50.56,13662.0,41.4122,41.4942,41.4122,41.486,13662.0
2018-08-22 10:40:00,50.56,50.57,50.53,50.55,11648.0,41.486,41.4942,41.4614,41.4778,11648.0
2018-08-22 10:45:00,50.55,50.61,50.55,50.59,13924.0,41.4778,41.527,41.4778,41.5106,13924.0
2018-08-22 10:50:00,50.6,50.6,50.55,50.55,20193.0,41.5188,41.5188,41.4778,41.4778,20193.0
2018-08-22 10:55:00,50.55,50.58,50.54,50.56,27708.0,41.4778,41.5024,41.4696,41.486,27708.0
2018-08-22 11:00:00,50.56,50.57,50.5,50.5,45515.0,41.486,41.4942,41.4368,41.4368,45515.0
2018-08-22 11:05:00,50.5,50.53,50.49,50.5,40933.0,41.4368,41.4614,41.4286,41.4368,40933.0
2018-08-22 11:10:00,50.5,50.5,50.47,50.49,17408.0,41.4368,41.4368,41.4122,41.4286,17408.0
2018-08-22 11:15:00,50.49,50.5,50.48,50.48,9603.0,41.4286,41.4368,41.4204,41.4204,9603.0
2018-08-22 11:20:00,50.48,50.54,50.48,50.52,29432.0,41.4204,41.4696,41.4204,41.4532,29432.0
2018-08-22 11:25:00,50.51,50.52,50.5,50.51,25281.0,41.445,41.4532,41.4368,41.445,25281.0
2018-08-22 11:30:00,50.5,50.51,50.47,50.48,37207.0,41.4368,41.445,41.4122,41.4204,37207.0
2018-08-22 11:35:00,50.47,50.48,50.42,50.45,50809.0,41.4122,41.4204,41.3711,41.3958,50809.0
2018-08-22 11:40:00,50.44,50.45,50.43,50.43,12326.0,41.3875,41.3958,41.3793,41.3793,12326.0
2018-08-22 11:45:00,50.43,50.44,50.34,50.35,71130.0,41.3793,41.3875,41.3055,41.3137,71130.0
2018-08-22 11:50:00,50.34,50.36,50.31,50.33,44403.0,41.3055,41.3219,41.2809,41.2973,44403.0
2018-08-22 11:55:00,50.32,50.36,50.31,50.33,23070.0,41.2891,41.3219,41.2809,41.2973,23070.0
2018-08-22 12:00:00,50.33,50.4,50.33,50.4,24094.0,41.2973,41.3547,41.2973,41.3547,24094.0
2018-08-22 12:05:00,50.4,50.41,50.34,50.4,32117.0,41.3547,41.3629,41.3055,41.3547,32117.0
2018-08-22 12:10:00,50.4,50.45,50.4,50.45,10559.0,41.3547,41.3958,41.3547,41.3958,10559.0
2018-08-22 12:15:00,50.45,50.46,50.43,50.44,12930.0,41.3958,41.404,41.3793,41.3875,12930.0
2018-08-22 12:20:00,50.45,50.48,50.44,50.47,10510.0,41.3958,41.4204,41.3875,41.4122,10510.0
2018-08-22 12:25:00,50.47,50.48,50.45,50.48,9655.0,41.4122,41.4204,41.3958,41.4204,9655.0
2018-08-22 12:30:00,50.47,50.5,50.47,50.47,13702.0,41.4122,41.4368,41.4122,41.4122,13702.0
2018-08-22 12:35:00,50.47,50.48,50.42,50.42,23692.0,41.4122,41.4204,41.3711,41.3711,23692.0
2018-08-22 12:40:00,50.42,50.43,50.39,50.39,22436.0,41.3711,41.3793,41.3465,41.3465,22436.0
2018-08-22 12:45:00,50.39,50.43,50.39,50.43,24532.0,41.3465,41.3793,41.3465,41.3793,24532.0
2018-08-22 12:50:00,50.42,50.43,50.41,50.41,14498.0,41.3711,41.3793,41.3629,41.3629,14498.0
2018-08-22 12:55:00,50.41,50.42,50.4,50.41,14824.0,41.3629,41.3711,41.3547,41.3629,14824.0
2018-08-22 13:00:00,50.4,50.4,50.36,50.36,21342.0,41.3547,41.3547,41.3219,41.3219,21342.0
2018-08-22 13:05:00,50.36,50.37,50.3,50.3,35934.0,41.3219,41.3301,41.2727,41.2727,35934.0
2018-08-22 13:10:00,50.31,50.33,50.29,50.33,14655.0,41.2809,41.2973,41.2645,41.2973,14655.0
2018-08-22 13:15:00,50.33,50.33,50.3,50.3,11628.0,41.2973,41.2973,41.2727,41.2727,11628.0
2018-08-22 13:20:00,50.3,50.33,50.29,50.33,33248.0,41.2727,41.2973,41.2645,41.2973,33248.0
2018-08-22 13:25:00,50.33,50.35,50.32,50.34,18084.0,41.2973,41.3137,41.2891,41.3055,18084.0
2018-08-22 13:30:00,50.33,50.35,50.32,50.35,9787.0,41.2973,41.3137,41.2891,41.3137,9787.0
2018-08-22 13:35:00,50.35,50.38,50.34,50.37,31225.0,41.3137,41.3383,41.3055,41.3301,31225.0
2018-08-22 13:40:00,50.37,50.37,50.36,50.37,3000.0,41.3301,41.3301,41.3219,41.3301,3000.0
2018-08-22 13:45:00,50.37,50.37,50.33,50.33,17110.0,41.3301,41.3301,41.2973,41.2973,17110.0
2018-08-22 13:50:00,50.33,50.35,50.32,50.32,12515.0,41.2973,41.3137,41.2891,41.2891,12515.0
2018-08-22 13:55:00,50.32,50.36,50.32,50.36,22285.0,41.2891,41.3219,41.2891,41.3219,22285.0
2018-08-22 14:00:00,50.37,50.47,50.36,50.46,20629.0,41.3301,41.4122,41.3219,41.404,20629.0
2018-08-22 14:05:00,50.46,50.48,50.45,50.45,12406.0,41.404,41.4204,41.3958,41.3958,12406.0
2018-08-22 14:10:00,50.45,50.45,50.42,50.43,10419.0,41.3958,41.3958,41.3711,41.3793,10419.0
2018-08-22 14:15:00,50.43,50.43,50.37,50.37,14538.0,41.3793,41.3793,41.3301,41.3301,14538.0
2018-08-22 14:20:00,50.38,50.38,50.35,50.36,14062.0,41.3383,41.3383,41.3137,41.3219,14062.0
2018-08-22 14:25:00,50.36,50.39,50.34,50.38,17860.0,41.3219,41.3465,41.3055,41.3383,17860.0
2018-08-22 14:30:00,50.39,50.44,50.38,50.44,14620.0,41.3465,41.3875,41.3383,41.3875,14620.0
2018-08-22 14:35:00,50.44,50.45,50.4,50.41,12921.0,41.3875,41.3958,41.3547,41.3629,12921.0
2018-08-22 14:40:00,50.4,50.42,50.4,50.42,7430.0,41.3547,41.3711,41.3547,41.3711,7430.0
2018-08-22 14:45:00,50.41,50.42,50.38,50.38,11972.0,41.3629,41.3711,41.3383,41.3383,11972.0
2018-08-22 14:50:00,50.38,50.45,50.37,50.44,19500.0,41.3383,41.3958,41.3301,41.3875,19500.0
2018-08-22 14:55:00,50.44,50.44,50.41,50.42,16115.0,41.3875,41.3875,41.3629,41.3711,16115.0
2018-08-22 15:00:00,50.43,50.48,50.42,50.46,13926.0,41.3793,41.4204,41.3711,41.404,13926.0
2018-08-22 15:05:00,50.45,50.47,50.44,50.46,19626.0,41.3958,41.4122,41.3875,41.404,19626.0
2018-08-22 15:10:00,50.46,50.51,50.46,50.5,29892.0,41.404,41.445,41.404,41.4368,29892.0
2018-08-22 15:15:00,50.5,50.5,50.47,50.49,13674.0,41.4368,41.4368,41.4122,41.4286,13674.0
2018-08-22 15:20:00,50.49,50.5,50.47,50.47,19687.0,41.4286,41.4368,41.4122,41.4122,19687.0
2018-08-22 15:25:00,50.48,50.48,50.45,50.45,9853.0,41.4204,41.4204,41.3958,41.3958,9853.0
2018-08-22 15:30:00,50.46,50.5,50.46,50.5,27784.0,41.404,41.4368,41.404,41.4368,27784.0
2018-08-22 15:35:00,50.5,50.51,50.49,50.51,43092.0,41.4368,41.445,41.4286,41.445,43092.0
2018-08-22 15:40:00,50.51,50.53,50.5,50.53,62891.0,41.445,41.4614,41.4368,41.4614,62891.0
2018-08-22 15:45:00,50.53,50.54,50.49,50.5,86753.0,41.4614,41.4696,41.4286,41.4368,86753.0
2018-08-22 15:50:00,50.49,50.5,50.47,50.48,40005.0,41.4286,41.4368,41.4122,41.4204,40005.0
2018-08-22 15:55:00,50.47,50.51,50.47,50.49,199537.0,41.4122,41.445,41.4122,41.4286,199537.0
2018-08-23 09:30:00,50.27,50.47,50.2,50.46,36828.0,41.2481,41.4122,41.1906,41.404,36828.0
2018-08-23 09:35:00,50.46,50.5,50.42,50.43,17136.0,41.404,41.4368,41.3711,41.3793,17136.0
2018-08-23 09:40:00,50.41,50.48,50.41,50.43,10868.0,41.3629,41.4204,41.3629,41.3793,10868.0
2018-08-23 09:45:00,50.42,50.45,50.38,50.4,11875.0,41.3711,41.3958,41.3383,41.3547,11875.0
2018-08-23 09:50:00,50.41,50.53,50.4,50.48,18247.0,41.3629,41.4614,41.3547,41.4204,18247.0
2018-08-23 09:55:00,50.48,50.49,50.35,50.35,16011.0,41.4204,41.4286,41.3137,41.3137,16011.0
2018-08-23 10:00:00,50.36,50.45,50.35,50.45,13134.0,41.3219,41.3958,41.3137,41.3958,13134.0
2018-08-23 10:05:00,50.45,50.49,50.45,50.46,22962.0,41.3958,41.4286,41.3958,41.404,22962.0
2018-08-23 10:10:00,50.46,50.49,50.45,50.47,30743.0,41.404,41.4286,41.3958,41.4122,30743.0
2018-08-23 10:15:00,50.46,50.48,50.44,50.47,13243.0,41.404,41.4204,41.3875,41.4122,13243.0
2018-08-23 10:20:00,50.47,50.48,50.46,50.47,14806.0,41.4122,41.4204,41.404,41.4122,14806.0
2018-08-23 10:25:00,50.47,50.51,50.46,50.51,25794.0,41.4122,41.445,41.404,41.445,25794.0
2018-08-23 10:30:00,50.52,50.65,50.52,50.57,37943.0,41.4532,41.5599,41.4532,41.4942,37943.0
2018-08-23 10:35:00,50.58,50.58,50.51,50.51,8770.0,41.5024,41.5024,41.445,41.445,8770.0
2018-08-23 10:40:00,50.51,50.59,50.5,50.57,15703.0,41.445,41.5106,41.4368,41.4942,15703.0
2018-08-23 10:45:00,50.57,50.58,50.53,50.53,12866.0,41.4942,41.5024,41.4614,41.4614,12866.0
2018-08-23 10:50:00,50.52,50.55,50.49,50.51,12025.0,41.4532,41.4778,41.4286,41.445,12025.0
2018-08-23 10:55:00,50.51,50.54,50.49,50.52,8130.0,41.445,41.4696,41.4286,41.4532,8130.0
2018-08-23 11:00:00,50.51,50.55,50.5,50.55,13676.0,41.445,41.4778,41.4368,41.4778,13676.0
2018-08-23 11:05:00,50.55,50.58,50.54,50.57,22681.0,41.4778,41.5024,41.4696,41.4942,22681.0
2018-08-23 11:10:00,50.57,50.58,50.55,50.57,12999.0,41.4942,41.5024,41.4778,41.4942,12999.0
2018-08-23 11:15:00,50.55,50.58,50.55,50.58,39261.0,41.4778,41.5024,41.4778,41.5024,39261.0
2018-08-23 11:20:00,50.58,50.59,50.56,50.57,15052.0,41.5024,41.5106,41.486,41.4942,15052.0
2018-08-23 11:25:00,50.57,50.57,50.53,50.54,11050.0,41.4942,41.4942,41.4614,41.4696,11050.0
2018-08-23 11:30:00,50.55,50.56,50.53,50.56,7801.0,41.4778,41.486,41.4614,41.486,7801.0
2018-08-23 11:35:00,50.55,50.56,50.53,50.56,26495.0,41.4778,41.486,41.4614,41.486,26495.0
2018-08-23 11:40:00,50.55,50.58,50.55,50.57,34677.0,41.4778,41.5024,41.4778,41.4942,34677.0
2018-08-23 11:45:00,50.57,50.58,50.55,50.57,34498.0,41.4942,41.5024,41.4778,41.4942,34498.0
2018-08-23 11:50:00,50.57,50.65,50.57,50.63,20451.0,41.4942,41.5599,41.4942,41.5434,20451.0
2018-08-23 11:55:00,50.63,50.65,50.61,50.64,12413.0,41.5434,41.5599,41.527,41.5517,12413.0
2018-08-23 12:00:00,50.64,50.64,50.55,50.55,33717.0,41.5517,41.5517,41.4778,41.4778,33717.0
2018-08-23 12:05:00,50.55,50.55,50.48,50.48,8790.0,41.4778,41.4778,41.4204,41.4204,8790.0
2018-08-23 12:10:00,50.48,50.51,50.48,50.49,4141.0,41.4204,41.445,41.4204,41.4286,4141.0
2018-08-23 12:15:00,50.51,50.52,50.48,50.48,8733.0,41.445,41.4532,41.4204,41.4204,8733.0
2018-08-23 12:20:00,50.48,50.53,50.48,50.53,3960.0,41.4204,41.4614,41.4204,41.4614,3960.0
2018-08-23 12:25:00,50.52,50.53,50.5,50.53,6104.0,41.4532,41.4614,41.4368,41.4614,6104.0
2018-08-23 12:30:00,50.53,50.53,50.51,50.51,5270.0,41.4614,41.4614,41.445,41.445,5270.0
2018-08-23 12:35:00,50.51,50.51,50.48,50.5,4708.0,41.445,41.445,41.4204,41.4368,4708.0
2018-08-23 12:40:00,50.51,50.54,50.5,50.52,6393.0,41.445,41.4696,41.4368,41.4532,6393.0
2018-08-23 12:45:00,50.52,50.54,50.52,50.53,3279.0,41.4532,41.4696,41.4532,41.4614,3279.0
2018-08-23 12:50:00,50.52,50.53,50.51,50.52,5273.0,41.4532,41.4614,41.445,41.4532,5273.0
2018-08-23 12:55:00,50.53,50.53,50.49,50.5,10856.0,41.4614,41.4614,41.4286,41.4368,10856.0
2018-08-23 13:00:00,50.5,50.5,50.47,50.48,6877.0,41.4368,41.4368,41.4122,41.4204,6877.0
2018-08-23 13:05:00,50.49,50.49,50.48,50.49,1285.0,41.4286,41.4286,41.4204,41.4286,1285.0
2018-08-23 13:10:00,50.49,50.5,50.48,50.48,11006.0,41.4286,41.4368,41.4204,41.4204,11006.0
2018-08-23 13:15:00,50.48,50.5,50.47,50.49,3454.0,41.4204,41.4368,41.4122,41.4286,3454.0
2018-08-23 13:20:00,50.49,50.5,50.47,50.48,7024.0,41.4286,41.4368,41.4122,41.4204,7024.0
2018-08-23 13:25:00,50.48,50.5,50.47,50.48,8802.0,41.4204,41.4368,41.4122,41.4204,8802.0
2018-08-23 13:30:00,50.48,50.48,50.44,50.47,6527.0,41.4204,41.4204,41.3875,41.4122,6527.0
2018-08-23 13:35:00,50.46,50.47,50.45,50.46,8380.0,41.404,41.4122,41.3958,41.404,8380.0
2018-08-23 13:40:00,50.46,50.49,50.46,50.49,7462.0,41.404,41.4286,41.404,41.4286,7462.0
2018-08-23 13:45:00,50.48,50.5,50.48,50.5,1950.0,41.4204,41.4368,41.4204,41.4368,1950.0
2018-08-23 13:50:00,50.5,50.5,50.48,50.48,7420.0,41.4368,41.4368,41.4204,41.4204,7420.0
2018-08-23 13:55:00,50.48,50.5,50.48,50.5,7560.0,41.4204,41.4368,41.4204,41.4368,7560.0
2018-08-23 14:00:00,50.5,50.51,50.49,50.5,7040.0,41.4368,41.445,41.4286,41.4368,7040.0
2018-08-23 14:05:00,50.5,50.51,50.48,50.5,15737.0,41.4368,41.445,41.4204,41.4368,15737.0
2018-08-23 14:10:00,50.5,50.5,50.48,50.5,11418.0,41.4368,41.4368,41.4204,41.4368,11418.0
2018-08-23 14:15:00,50.5,50.51,50.48,50.49,15103.0,41.4368,41.445,41.4204,41.4286,15103.0
2018-08-23 14:20:00,50.49,50.5,50.48,50.5,6192.0,41.4286,41.4368,41.4204,41.4368,6192.0
2018-08-23 14:25:00,50.5,50.51,50.48,50.5,13570.0,41.4368,41.445,41.4204,41.4368,13570.0
2018-08-23 14:30:00,50.51,50.51,50.48,50.48,3400.0,41.445,41.445,41.4204,41.4204,3400.0
2018-08-23 14:35:00,50.48,50.49,50.47,50.49,7958.0,41.4204,41.4286,41.4122,41.4286,7958.0
2018-08-23 14:40:00,50.5,50.5,50.48,50.5,13665.0,41.4368,41.4368,41.4204,41.4368,13665.0
2018-08-23 14:45:00,50.49,50.49,50.44,50.44,11230.0,41.4286,41.4286,41.3875,41.3875,11230.0
2018-08-23 14:50:00,50.45,50.45,50.43,50.45,12079.0,41.3958,41.3958,41.3793,41.3958,12079.0
2018-08-23 14:55:00,50.44,50.47,50.43,50.47,7284.0,41.3875,41.4122,41.3793,41.4122,7284.0
2018-08-23 15:00:00,50.47,50.47,50.45,50.46,11222.0,41.4122,41.4122,41.3958,41.404,11222.0
2018-08-23 15:05:00,50.47,50.5,50.46,50.48,10846.0,41.4122,41.4368,41.404,41.4204,10846.0
2018-08-23 15:10:00,50.49,50.49,50.47,50.48,6222.0,41.4286,41.4286,41.4122,41.4204,6222.0
2018-08-23 15:15:00,50.48,50.48,50.44,50.45,10518.0,41.4204,41.4204,41.3875,41.3958,10518.0
2018-08-23 15:20:00,50.45,50.46,50.44,50.44,7512.0,41.3958,41.404,41.3875,41.3875,7512.0
2018-08-23 15:25:00,50.45,50.46,50.44,50.45,5451.0,41.3958,41.404,41.3875,41.3958,5451.0
2018-08-23 15:30:00,50.45,50.46,50.43,50.45,16031.0,41.3958,41.404,41.3793,41.3958,16031.0
2018-08-23 15:35:00,50.45,50.46,50.45,50.46,9187.0,41.3958,41.404,41.3958,41.404,9187.0
2018-08-23 15:40:00,50.46,50.47,50.45,50.46,20779.0,41.404,41.4122,41.3958,41.404,20779.0
2018-08-23 15:45:00,50.45,50.46,50.42,50.45,27535.0,41.3958,41.404,41.3711,41.3958,27535.0
2018-08-23 15:50:00,50.44,50.47,50.43,50.47,26739.0,41.3875,41.4122,41.3793,41.4122,26739.0
2018-08-23 15:55:00,50.47,50.52,50.46,50.51,126142.0,41.4122,41.4532,41.404,41.445,126142.0
2018-08-24 09:30:00,50.65,50.78,50.55,50.61,62334.0,41.5599,41.6665,41.4778,41.527,62334.0
2018-08-24 09:35:00,50.61,50.66,50.5,50.57,20568.0,41.527,41.5681,41.4368,41.4942,20568.0
2018-08-24 09:40:00,50.57,50.58,50.5,50.52,11293.0,41.4942,41.5024,41.4368,41.4532,11293.0
2018-08-24 09:45:00,50.52,50.54,50.44,50.49,14637.0,41.4532,41.4696,41.3875,41.4286,14637.0
2018-08-24 09:50:00,50.49,50.56,50.49,50.52,13940.0,41.4286,41.486,41.4286,41.4532,13940.0
2018-08-24 09:55:00,50.51,50.51,50.46,50.49,18103.0,41.445,41.445,41.404,41.4286,18103.0
2018-08-24 10:00:00,50.49,50.54,50.48,50.5,7798.0,41.4286,41.4696,41.4204,41.4368,7798.0
2018-08-24 10:05:00,50.51,50.55,50.5,50.52,45406.0,41.445,41.4778,41.4368,41.4532,45406.0
2018-08-24 10:10:00,50.52,50.59,50.52,50.58,27620.0,41.4532,41.5106,41.4532,41.5024,27620.0
2018-08-24 10:15:00,50.58,50.63,50.57,50.61,17449.0,41.5024,41.5434,41.4942,41.527,17449.0
2018-08-24 10:20:00,50.61,50.65,50.59,50.6,22429.0,41.527,41.5599,41.5106,41.5188,22429.0
2018-08-24 10:25:00,50.6,50.6,50.53,50.54,12182.0,41.5188,41.5188,41.4614,41.4696,12182.0
2018-08-24 10:30:00,50.54,50.54,50.48,50.53,13469.0,41.4696,41.4696,41.4204,41.4614,13469.0
2018-08-24 10:35:00,50.53,50.58,50.52,50.54,21703.0,41.4614,41.5024,41.4532,41.4696,21703.0
2018-08-24 10:40:00,50.54,50.55,50.51,50.53,11447.0,41.4696,41.4778,41.445,41.4614,11447.0
2018-08-24 10:45:00,50.53,50.57,50.52,50.54,13300.0,41.4614,41.4942,41.4532,41.4696,13300.0
2018-08-24 10:50:00,50.54,50.57,50.52,50.55,12285.0,41.4696,41.4942,41.4532,41.4778,12285.0
2018-08-24 10:55:00,50.54,50.54,50.5,50.51,9674.0,41.4696,41.4696,41.4368,41.445,9674.0
2018-08-24 11:00:00,50.51,50.53,50.5,50.53,11674.0,41.445,41.4614,41.4368,41.4614,11674.0
2018-08-24 11:05:00,50.52,50.57,50.51,50.52,20163.0,41.4532,41.4942,41.445,41.4532,20163.0
2018-08-24 11:10:00,50.52,50.55,50.51,50.55,10700.0,41.4532,41.4778,41.445,41.4778,10700.0
2018-08-24 11:15:00,50.55,50.59,50.54,50.58,7510.0,41.4778,41.5106,41.4696,41.5024,7510.0
2018-08-24 11:20:00,50.59,50.61,50.58,50.6,20298.0,41.5106,41.527,41.5024,41.5188,20298.0
2018-08-24 11:25:00,50.61,50.61,50.58,50.59,7789.0,41.527,41.527,41.5024,41.5106,7789.0
2018-08-24 11:30:00,50.58,50.63,50.54,50.6,102958.0,41.5024,41.5434,41.4696,41.5188,102958.0
2018-08-24 11:35:00,50.61,50.68,50.61,50.63,22273.0,41.527,41.5845,41.527,41.5434,22273.0
2018-08-24 11:40:00,50.63,50.64,50.56,50.58,21450.0,41.5434,41.5517,41.486,41.5024,21450.0
2018-08-24 11:45:00,50.59,50.6,50.57,50.6,17256.0,41.5106,41.5188,41.4942,41.5188,17256.0
2018-08-24 11:50:00,50.6,50.62,50.58,50.6,28506.0,41.5188,41.5352,41.5024,41.5188,28506.0
2018-08-24 11:55:00,50.6,50.62,50.59,50.6,25253.0,41.5188,41.5352,41.5106,41.5188,25253.0
2018-08-24 12:00:00,50.6,50.62,50.57,50.59,38648.0,41.5188,41.5352,41.4942,41.5106,38648.0
2018-08-24 12:05:00,50.6,50.62,50.59,50.62,17694.0,41.5188,41.5352,41.5106,41.5352,17694.0
2018-08-24 12:10:00,50.61,50.7,50.61,50.69,12460.0,41.527,41.6009,41.527,41.5927,12460.0
2018-08-24 12:15:00,50.7,50.72,50.69,50.72,7617.0,41.6009,41.6173,41.5927,41.6173,7617.0
2018-08-24 12:20:00,50.71,50.72,50.71,50.71,7000.0,41.6091,41.6173,41.6091,41.6091,7000.0
2018-08-24 12:25:00,50.72,50.73,50.7,50.73,13643.0,41.6173,41.6255,41.6009,41.6255,13643.0
2018-08-24 12:30:00,50.73,50.74,50.7,50.7,5649.0,41.6255,41.6337,41.6009,41.6009,5649.0
2018-08-24 12:35:00,50.7,50.72,50.68,50.71,16200.0,41.6009,41.6173,41.5845,41.6091,16200.0
2018-08-24 12:40:00,50.72,50.74,50.71,50.73,5585.0,41.6173,41.6337,41.6091,41.6255,5585.0
2018-08-24 12:45:00,50.74,50.74,50.73,50.73,2317.0,41.6337,41.6337,41.6255,41.6255,2317.0
2018-08-24 12:50:00,50.73,50.73,50.69,50.69,12916.0,41.6255,41.6255,41.5927,41.5927,12916.0
2018-08-24 12:55:00,50.7,50.7,50.67,50.68,11635.0,41.6009,41.6009,41.5763,41.5845,11635.0
2018-08-24 13:00:00,50.67,50.73,50.67,50.71,19081.0,41.5763,41.6255,41.5763,41.6091,19081.0
2018-08-24 13:05:00,50.72,50.72,50.7,50.7,5320.0,41.6173,41.6173,41.6009,41.6009,5320.0
2018-08-24 13:10:00,50.71,50.71,50.69,50.69,5588.0,41.6091,41.6091,41.5927,41.5927,5588.0
2018-08-24 13:15:00,50.69,50.69,50.67,50.67,8000.0,41.5927,41.5927,41.5763,41.5763,8000.0
2018-08-24 13:20:00,50.68,50.68,50.67,50.68,6497.0,41.5845,41.5845,41.5763,41.5845,6497.0
2018-08-24 13:25:00,50.67,50.71,50.67,50.71,12195.0,41.5763,41.6091,41.5763,41.6091,12195.0
2018-08-24 13:30:00,50.71,50.71,50.63,50.63,14639.0,41.6091,41.6091,41.5434,41.5434,14639.0
2018-08-24 13:35:00,50.64,50.64,50.63,50.63,4653.0,41.5517,41.5517,41.5434,41.5434,4653.0
2018-08-24 13:40:00,50.64,50.65,50.62,50.64,10896.0,41.5517,41.5599,41.5352,41.5517,10896.0
2018-08-24 13:45:00,50.65,50.65,50.62,50.64,6714.0,41.5599,41.5599,41.5352,41.5517,6714.0
2018-08-24 13:50:00,50.64,50.67,50.63,50.66,8461.0,41.5517,41.5763,41.5434,41.5681,8461.0
2018-08-24 13:55:00,50.65,50.68,50.65,50.67,6686.0,41.5599,41.5845,41.5599,41.5763,6686.0
2018-08-24 14:00:00,50.68,50.68,50.66,50.67,5425.0,41.5845,41.5845,41.5681,41.5763,5425.0
2018-08-24 14:05:00,50.66,50.68,50.66,50.66,5110.0,41.5681,41.5845,41.5681,41.5681,5110.0
2018-08-24 14:10:00,50.67,50.67,50.65,50.66,5819.0,41.5763,41.5763,41.5599,41.5681,5819.0
2018-08-24 14:15:00,50.66,50.66,50.63,50.64,9425.0,41.5681,41.5681,41.5434,41.5517,9425.0
2018-08-24 14:20:00,50.64,50.66,50.63,50.66,12388.0,41.5517,41.5681,41.5434,41.5681,12388.0
2018-08-24 14:25:00,50.65,50.66,50.61,50.62,14644.0,41.5599,41.5681,41.527,41.5352,14644.0
2018-08-24 14:30:00,50.61,50.62,50.61,50.62,1223.0,41.527,41.5352,41.527,41.5352,1223.0
2018-08-24 14:35:00,50.61,50.62,50.61,50.61,4000.0,41.527,41.5352,41.527,41.527,4000.0
2018-08-24 14:40:00,50.62,50.65,50.61,50.65,16014.0,41.5352,41.5599,41.527,41.5599,16014.0
2018-08-24 14:45:00,50.65,50.65,50.63,50.64,4996.0,41.5599,41.5599,41.5434,41.5517,4996.0
2018-08-24 14:50:00,50.64,50.64,50.62,50.63,12307.0,41.5517,41.5517,41.5352,41.5434,12307.0
2018-08-24 14:55:00,50.62,50.64,50.6,50.6,15688.0,41.5352,41.5517,41.5188,41.5188,15688.0
2018-08-24 15:00:00,50.6,50.61,50.58,50.6,10988.0,41.5188,41.527,41.5024,41.5188,10988.0
2018-08-24 15:05:00,50.6,50.62,50.6,50.61,10469.0,41.5188,41.5352,41.5188,41.527,10469.0
2018-08-24 15:10:00,50.61,50.61,50.6,50.61,5300.0,41.527,41.527,41.5188,41.527,5300.0
2018-08-24 15:15:00,50.61,50.66,50.6,50.65,36745.0,41.527,41.5681,41.5188,41.5599,36745.0
2018-08-24 15:20:00,50.65,50.67,50.64,50.66,19631.0,41.5599,41.5763,41.5517,41.5681,19631.0
2018-08-24 15:25:00,50.66,50.69,50.65,50.69,17184.0,41.5681,41.5927,41.5599,41.5927,17184.0
2018-08-24 15:30:00,50.68,50.69,50.66,50.68,17349.0,41.5845,41.5927,41.5681,41.5845,17349.0
2018-08-24 15:35:00,50.68,50.69,50.65,50.67,21727.0,41.5845,41.5927,41.5599,41.5763,21727.0
2018-08-24 15:40:00,50.68,50.69,50.66,50.66,27968.0,41.5845,41.5927,41.5681,41.5681,27968.0
2018-08-24 15:45:00,50.66,50.72,50.66,50.71,53116.0,41.5681,41.6173,41.5681,41.6091,53116.0
2018-08-24 15:50:00,50.71,50.72,50.69,50.71,66848.0,41.6091,41.6173,41.5927,41.6091,66848.0
2018-08-24 15:55:00,50.71,50.73,50.64,50.7,191554.0,41.6091,41.6255,41.5517,41.6009,191554.0
2018-08-27 09:30:00,50.88,50.98,50.83,50.9,40615.0,41.7486,41.8306,41.7076,41.765,40615.0
2018-08-27 09:35:00,50.9,51.03,50.9,51.02,22770.0,41.765,41.8717,41.765,41.8635,22770.0
2018-08-27 09:40:00,51.02,51.05,50.98,51.04,12291.0,41.8635,41.8881,41.8306,41.8799,12291.0
2018-08-27 09:45:00,51.04,51.11,51.0,51.0,13142.0,41.8799,41.9373,41.847,41.847,13142.0
2018-08-27 09:50:00,50.98,51.01,50.92,50.92,22556.0,41.8306,41.8552,41.7814,41.7814,22556.0
2018-08-27 09:55:00,50.92,50.92,50.82,50.82,7600.0,41.7814,41.7814,41.6993,41.6993,7600.0
2018-08-27 10:00:00,50.83,50.88,50.8,50.83,15617.0,41.7076,41.7486,41.6829,41.7076,15617.0
2018-08-27 10:05:00,50.85,50.91,50.85,50.9,15883.0,41.724,41.7732,41.724,41.765,15883.0
2018-08-27 10:10:00,50.9,50.96,50.89,50.9,55672.0,41.765,41.8142,41.7568,41.765,55672.0
2018-08-27 10:15:00,50.9,50.92,50.89,50.9,45752.0,41.765,41.7814,41.7568,41.765,45752.0
2018-08-27 10:20:00,50.9,50.91,50.86,50.9,40674.0,41.765,41.7732,41.7322,41.765,40674.0
2018-08-27 10:25:00,50.9,50.9,50.85,50.85,52386.0,41.765,41.765,41.724,41.724,52386.0
2018-08-27 10:30:00,50.85,50.85,50.74,50.75,23673.0,41.724,41.724,41.6337,41.6419,23673.0
2018-08-27 10:35:00,50.74,50.78,50.71,50.74,20686.0,41.6337,41.6665,41.6091,41.6337,20686.0
2018-08-27 10:40:00,50.74,50.78,50.73,50.77,25090.0,41.6337,41.6665,41.6255,41.6583,25090.0
2018-08-27 10:45:00,50.77,50.77,50.74,50.75,8701.0,41.6583,41.6583,41.6337,41.6419,8701.0
2018-08-27 10:50:00,50.75,50.76,50.71,50.73,21616.0,41.6419,41.6501,41.6091,41.6255,21616.0
2018-08-27 10:55:00,50.73,50.73,50.67,50.69,29124.0,41.6255,41.6255,41.5763,41.5927,29124.0
2018-08-27 11:00:00,50.69,50.76,50.68,50.75,18082.0,41.5927,41.6501,41.5845,41.6419,18082.0
2018-08-27 11:05:00,50.74,50.74,50.68,50.72,9834.0,41.6337,41.6337,41.5845,41.6173,9834.0
2018-08-27 11:10:00,50.72,50.74,50.68,50.68,12337.0,41.6173,41.6337,41.5845,41.5845,12337.0
2018-08-27 11:15:00,50.68,50.72,50.68,50.69,11196.0,41.5845,41.6173,41.5845,41.5927,11196.0
2018-08-27 11:20:00,50.68,50.73,50.68,50.71,15670.0,41.5845,41.6255,41.5845,41.6091,15670.0
2018-08-27 11:25:00,50.71,50.74,50.7,50.74,10368.0,41.6091,41.6337,41.6009,41.6337,10368.0
2018-08-27 11:30:00,50.73,50.74,50.7,50.7,13034.0,41.6255,41.6337,41.6009,41.6009,13034.0
2018-08-27 11:35:00,50.71,50.71,50.63,50.65,14072.0,41.6091,41.6091,41.5434,41.5599,14072.0
2018-08-27 11:40:00,50.65,50.68,50.65,50.66,9356.0,41.5599,41.5845,41.5599,41.5681,9356.0
2018-08-27 11:45:00,50.65,50.67,50.64,50.65,27232.0,41.5599,41.5763,41.5517,41.5599,27232.0
2018-08-27 11:50:00,50.65,50.65,50.63,50.64,6815.0,41.5599,41.5599,41.5434,41.5517,6815.0
2018-08-27 11:55:00,50.63,50.67,50.63,50.63,14312.0,41.5434,41.5763,41.5434,41.5434,14312.0
2018-08-27 12:00:00,50.64,50.69,50.63,50.69,6880.0,41.5517,41.5927,41.5434,41.5927,6880.0
2018-08-27 12:05:00,50.69,50.69,50.67,50.68,5740.0,41.5927,41.5927,41.5763,41.5845,5740.0
2018-08-27 12:10:00,50.68,50.68,50.65,50.65,14862.0,41.5845,41.5845,41.5599,41.5599,14862.0
2018-08-27 12:15:00,50.66,50.66,50.65,50.65,3523.0,41.5681,41.5681,41.5599,41.5599,3523.0
2018-08-27 12:20:00,50.65,50.66,50.64,50.65,9493.0,41.5599,41.5681,41.5517,41.5599,9493.0
2018-08-27 12:25:00,50.65,50.66,50.64,50.65,12113.0,41.5599,41.5681,41.5517,41.5599,12113.0
2018-08-27 12:30:00,50.65,50.7,50.65,50.69,12433.0,41.5599,41.6009,41.5599,41.5927,12433.0
2018-08-27 12:35:00,50.69,50.7,50.68,50.69,5936.0,41.5927,41.6009,41.5845,41.5927,5936.0
2018-08-27 12:40:00,50.68,50.69,50.68,50.69,59700.0,41.5845,41.5927,41.5845,41.5927,59700.0
2018-08-27 12:45:00,50.68,50.86,50.68,50.86,112916.0,41.5845,41.7322,41.5845,41.7322,112916.0
2018-08-27 12:50:00,50.86,50.91,50.82,50.86,81835.0,41.7322,41.7732,41.6993,41.7322,81835.0
2018-08-27 12:55:00,50.85,50.86,50.79,50.8,24290.0,41.724,41.7322,41.6747,41.6829,24290.0
2018-08-27 13:00:00,50.8,50.81,50.78,50.79,14556.0,41.6829,41.6911,41.6665,41.6747,14556.0
2018-08-27 13:05:00,50.78,50.78,50.73,50.75,11787.0,41.6665,41.6665,41.6255,41.6419,11787.0
2018-08-27 13:10:00,50.76,50.79,50.76,50.77,9312.0,41.6501,41.6747,41.6501,41.6583,9312.0
2018-08-27 13:15:00,50.78,50.79,50.77,50.78,6855.0,41.6665,41.6747,41.6583,41.6665,6855.0
2018-08-27 13:20:00,50.77,50.77,50.74,50.74,14068.0,41.6583,41.6583,41.6337,41.6337,14068.0
2018-08-27 13:25:00,50.74,50.74,50.69,50.69,12074.0,41.6337,41.6337,41.5927,41.5927,12074.0
2018-08-27 13:30:00,50.7,50.77,50.7,50.73,12076.0,41.6009,41.6583,41.6009,41.6255,12076.0
2018-08-27 13:35:00,50.73,50.73,50.71,50.73,8867.0,41.6255,41.6255,41.6091,41.6255,8867.0
2018-08-27 13:40:00,50.73,50.73,50.69,50.7,14607.0,41.6255,41.6255,41.5927,41.6009,14607.0
2018-08-27 13:45:00,50.7,50.71,50.69,50.7,16637.0,41.6009,41.6091,41.5927,41.6009,16637.0
2018-08-27 13:50:00,50.69,50.7,50.69,50.69,3936.0,41.5927,41.6009,41.5927,41.5927,3936.0
2018-08-27 13:55:00,50.69,50.73,50.68,50.73,8695.0,41.5927,41.6255,41.5845,41.6255,8695.0
2018-08-27 14:00:00,50.73,50.74,50.71,50.71,13535.0,41.6255,41.6337,41.6091,41.6091,13535.0
2018-08-27 14:05:00,50.71,50.71,50.69,50.7,6331.0,41.6091,41.6091,41.5927,41.6009,6331.0
2018-08-27 14:10:00,50.7,50.8,50.7,50.78,50884.0,41.6009,41.6829,41.6009,41.6665,50884.0
2018-08-27 14:15:00,50.78,50.83,50.77,50.83,73373.0,41.6665,41.7076,41.6583,41.7076,73373.0
2018-08-27 14:20:00,50.82,50.83,50.79,50.8,21896.0,41.6993,41.7076,41.6747,41.6829,21896.0
2018-08-27 14:25:00,50.8,50.81,50.77,50.81,43370.0,41.6829,41.6911,41.6583,41.6911,43370.0
2018-08-27 14:30:00,50.8,50.8,50.73,50.73,31698.0,41.6829,41.6829,41.6255,41.6255,31698.0
2018-08-27 14:35:00,50.73,50.79,50.71,50.77,58567.0,41.6255,41.6747,41.6091,41.6583,58567.0
2018-08-27 14:40:00,50.77,50.77,50.68,50.69,33448.0,41.6583,41.6583,41.5845,41.5927,33448.0
2018-08-27 14:45:00,50.7,50.73,50.69,50.7,36800.0,41.6009,41.6255,41.5927,41.6009,36800.0
2018-08-27 14:50:00,50.69,50.73,50.69,50.73,57833.0,41.5927,41.6255,41.5927,41.6255,57833.0
2018-08-27 14:55:00,50.73,50.75,50.71,50.71,21731.0,41.6255,41.6419,41.6091,41.6091,21731.0
2018-08-27 15:00:00,50.71,50.72,50.69,50.71,22601.0,41.6091,41.6173,41.5927,41.6091,22601.0
2018-08-27 15:05:00,50.71,50.73,50.69,50.72,25066.0,41.6091,41.6255,41.5927,41.6173,25066.0
2018-08-27 15:10:00,50.71,50.71,50.69,50.7,12092.0,41.6091,41.6091,41.5927,41.6009,12092.0
2018-08-27 15:15:00,50.7,50.73,50.69,50.73,19325.0,41.6009,41.6255,41.5927,41.6255,19325.0
2018-08-27 15:20:00,50.73,50.76,50.72,50.76,15643.0,41.6255,41.6501,41.6173,41.6501,15643.0
2018-08-27 15:25:00,50.76,50.77,50.75,50.75,11533.0,41.6501,41.6583,41.6419,41.6419,11533.0
2018-08-27 15:30:00,50.75,50.75,50.72,50.73,38427.0,41.6419,41.6419,41.6173,41.6255,38427.0
2018-08-27 15:35:00,50.74,50.76,50.73,50.74,30121.0,41.6337,41.6501,41.6255,41.6337,30121.0
2018-08-27 15:40:00,50.75,50.8,50.74,50.78,48415.0,41.6419,41.6829,41.6337,41.6665,48415.0
2018-08-27 15:45:00,50.78,50.79,50.77,50.79,33658.0,41.6665,41.6747,41.6583,41.6747,33658.0
2018-08-27 15:50:00,50.78,50.78,50.74,50.75,53122.0,41.6665,41.6665,41.6337,41.6419,53122.0
2018-08-27 15:55:00,50.75,50.79,50.74,50.77,158500.0,41.6419,41.6747,41.6337,41.6583,158500.0
2018-08-28 09:30:00,50.74,50.98,50.74,50.98,43389.0,41.6337,41.8306,41.6337,41.8306,43389.0
2018-08-28 09:35:00,50.94,51.02,50.91,50.99,30848.0,41.7978,41.8635,41.7732,41.8388,30848.0
2018-08-28 09:40:00,50.98,50.98,50.85,50.87,16906.0,41.8306,41.8306,41.724,41.7404,16906.0
2018-08-28 09:45:00,50.86,50.89,50.81,50.84,19942.0,41.7322,41.7568,41.6911,41.7158,19942.0
2018-08-28 09:50:00,50.83,50.84,50.75,50.79,22865.0,41.7076,41.7158,41.6419,41.6747,22865.0
2018-08-28 09:55:00,50.8,50.81,50.71,50.75,14651.0,41.6829,41.6911,41.6091,41.6419,14651.0
2018-08-28 10:00:00,50.73,50.79,50.73,50.77,20774.0,41.6255,41.6747,41.6255,41.6583,20774.0
2018-08-28 10:05:00,50.76,50.77,50.74,50.74,41264.0,41.6501,41.6583,41.6337,41.6337,41264.0
2018-08-28 10:10:00,50.73,50.75,50.65,50.66,35382.0,41.6255,41.6419,41.5599,41.5681,35382.0
2018-08-28 10:15:00,50.65,50.7,50.63,50.66,39773.0,41.5599,41.6009,41.5434,41.5681,39773.0
2018-08-28 10:20:00,50.66,50.69,50.65,50.68,22959.0,41.5681,41.5927,41.5599,41.5845,22959.0
2018-08-28 10:25:00,50.68,50.71,50.65,50.71,21509.0,41.5845,41.6091,41.5599,41.6091,21509.0
2018-08-28 10:30:00,50.71,50.72,50.64,50.66,27445.0,41.6091,41.6173,41.5517,41.5681,27445.0
2018-08-28 10:35:00,50.67,50.69,50.62,50.62,23092.0,41.5763,41.5927,41.5352,41.5352,23092.0
2018-08-28 10:40:00,50.61,50.62,50.59,50.62,15842.0,41.527,41.5352,41.5106,41.5352,15842.0
2018-08-28 10:45:00,50.62,50.67,50.61,50.64,19219.0,41.5352,41.5763,41.527,41.5517,19219.0
2018-08-28 10:50:00,50.64,50.66,50.64,50.65,18583.0,41.5517,41.5681,41.5517,41.5599,18583.0
2018-08-28 10:55:00,50.64,50.7,50.63,50.67,28343.0,41.5517,41.6009,41.5434,41.5763,28343.0
2018-08-28 11:00:00,50.67,50.68,50.64,50.65,9202.0,41.5763,41.5845,41.5517,41.5599,9202.0
2018-08-28 11:05:00,50.65,50.68,50.65,50.66,13188.0,41.5599,41.5845,41.5599,41.5681,13188.0
2018-08-28 11:10:00,50.66,50.69,50.65,50.68,18611.0,41.5681,41.5927,41.5599,41.5845,18611.0
2018-08-28 11:15:00,50.69,50.69,50.65,50.66,12690.0,41.5927,41.5927,41.5599,41.5681,12690.0
2018-08-28 11:20:00,50.66,50.69,50.65,50.65,13112.0,41.5681,41.5927,41.5599,41.5599,13112.0
2018-08-28 11:25:00,50.66,50.67,50.63,50.64,12775.0,41.5681,41.5763,41.5434,41.5517,12775.0
2018-08-28 11:30:00,50.64,50.66,50.63,50.64,20828.0,41.5517,41.5681,41.5434,41.5517,20828.0
2018-08-28 11:35:00,50.65,50.65,50.6,50.6,22031.0,41.5599,41.5599,41.5188,41.5188,22031.0
2018-08-28 11:40:00,50.61,50.63,50.6,50.62,14104.0,41.527,41.5434,41.5188,41.5352,14104.0
2018-08-28 11:45:00,50.61,50.64,50.6,50.64,19062.0,41.527,41.5517,41.5188,41.5517,19062.0
2018-08-28 11:50:00,50.64,50.64,50.56,50.57,32320.0,41.5517,41.5517,41.486,41.4942,32320.0
2018-08-28 11:55:00,50.56,50.57,50.5,50.51,20038.0,41.486,41.4942,41.4368,41.445,20038.0
2018-08-28 12:00:00,50.5,50.54,50.5,50.51,15726.0,41.4368,41.4696,41.4368,41.445,15726.0
2018-08-28 12:05:00,50.51,50.51,50.49,50.5,12143.0,41.445,41.445,41.4286,41.4368,12143.0
2018-08-28 12:10:00,50.5,50.5,50.45,50.45,20141.0,41.4368,41.4368,41.3958,41.3958,20141.0
2018-08-28 12:15:00,50.46,50.46,50.44,50.45,29130.0,41.404,41.404,41.3875,41.3958,29130.0
2018-08-28 12:20:00,50.45,50.45,50.4,50.41,28098.0,41.3958,41.3958,41.3547,41.3629,28098.0
2018-08-28 12:25:00,50.41,50.44,50.4,50.44,18417.0,41.3629,41.3875,41.3547,41.3875,18417.0
2018-08-28 12:30:00,50.44,50.44,50.41,50.44,13739.0,41.3875,41.3875,41.3629,41.3875,13739.0
2018-08-28 12:35:00,50.44,50.44,50.42,50.44,18615.0,41.3875,41.3875,41.3711,41.3875,18615.0
2018-08-28 12:40:00,50.43,50.44,50.43,50.44,6439.0,41.3793,41.3875,41.3793,41.3875,6439.0
2018-08-28 12:45:00,50.44,50.44,50.4,50.41,15755.0,41.3875,41.3875,41.3547,41.3629,15755.0
2018-08-28 12:50:00,50.41,50.42,50.39,50.4,19869.0,41.3629,41.3711,41.3465,41.3547,19869.0
2018-08-28 12:55:00,50.39,50.4,50.35,50.36,18370.0,41.3465,41.3547,41.3137,41.3219,18370.0
2018-08-28 13:00:00,50.36,50.36,50.34,50.34,12329.0,41.3219,41.3219,41.3055,41.3055,12329.0
2018-08-28 13:05:00,50.34,50.34,50.32,50.33,19827.0,41.3055,41.3055,41.2891,41.2973,19827.0
2018-08-28 13:10:00,50.32,50.33,50.32,50.32,9430.0,41.2891,41.2973,41.2891,41.2891,9430.0
2018-08-28 13:15:00,50.33,50.33,50.32,50.33,6965.0,41.2973,41.2973,41.2891,41.2973,6965.0
2018-08-28 13:20:00,50.33,50.42,50.32,50.41,32548.0,41.2973,41.3711,41.2891,41.3629,32548.0
2018-08-28 13:25:00,50.41,50.42,50.38,50.4,14105.0,41.3629,41.3711,41.3383,41.3547,14105.0
2018-08-28 13:30:00,50.39,50.4,50.38,50.39,5907.0,41.3465,41.3547,41.3383,41.3465,5907.0
2018-08-28 13:35:00,50.39,50.43,50.38,50.42,12852.0,41.3465,41.3793,41.3383,41.3711,12852.0
2018-08-28 13:40:00,50.42,50.44,50.41,50.43,14600.0,41.3711,41.3875,41.3629,41.3793,14600.0
2018-08-28 13:45:00,50.43,50.44,50.42,50.43,23228.0,41.3793,41.3875,41.3711,41.3793,23228.0
2018-08-28 13:50:00,50.43,50.46,50.42,50.45,34784.0,41.3793,41.404,41.3711,41.3958,34784.0
2018-08-28 13:55:00,50.46,50.48,50.45,50.48,5013.0,41.404,41.4204,41.3958,41.4204,5013.0
2018-08-28 14:00:00,50.48,50.5,50.47,50.5,8704.0,41.4204,41.4368,41.4122,41.4368,8704.0
2018-08-28 14:05:00,50.5,50.5,50.47,50.5,24774.0,41.4368,41.4368,41.4122,41.4368,24774.0
2018-08-28 14:10:00,50.5,50.5,50.49,50.5,3858.0,41.4368,41.4368,41.4286,41.4368,3858.0
2018-08-28 14:15:00,50.5,50.55,50.49,50.54,22999.0,41.4368,41.4778,41.4286,41.4696,22999.0
2018-08-28 14:20:00,50.55,50.59,50.52,50.59,52088.0,41.4778,41.5106,41.4532,41.5106,52088.0
2018-08-28 14:25:00,50.59,50.69,50.58,50.67,37884.0,41.5106,41.5927,41.5024,41.5763,37884.0
2018-08-28 14:30:00,50.66,50.66,50.59,50.6,24834.0,41.5681,41.5681,41.5106,41.5188,24834.0
2018-08-28 14:35:00,50.59,50.6,50.57,50.58,16452.0,41.5106,41.5188,41.4942,41.5024,16452.0
2018-08-28 14:40:00,50.57,50.62,50.55,50.6,28032.0,41.4942,41.5352,41.4778,41.5188,28032.0
2018-08-28 14:45:00,50.59,50.6,50.58,50.59,14259.0,41.5106,41.5188,41.5024,41.5106,14259.0
2018-08-28 14:50:00,50.59,50.59,50.56,50.57,5107.0,41.5106,41.5106,41.486,41.4942,5107.0
2018-08-28 14:55:00,50.57,50.58,50.54,50.58,22487.0,41.4942,41.5024,41.4696,41.5024,22487.0
2018-08-28 15:00:00,50.58,50.58,50.55,50.55,10742.0,41.5024,41.5024,41.4778,41.4778,10742.0
2018-08-28 15:05:00,50.55,50.58,50.55,50.56,16465.0,41.4778,41.5024,41.4778,41.486,16465.0
2018-08-28 15:10:00,50.57,50.58,50.56,50.58,10142.0,41.4942,41.5024,41.486,41.5024,10142.0
2018-08-28 15:15:00,50.58,50.58,50.56,50.57,17265.0,41.5024,41.5024,41.486,41.4942,17265.0
2018-08-28 15:20:00,50.58,50.58,50.53,50.54,22768.0,41.5024,41.5024,41.4614,41.4696,22768.0
2018-08-28 15:25:00,50.53,50.56,50.53,50.55,26310.0,41.4614,41.486,41.4614,41.4778,26310.0
2018-08-28 15:30:00,50.55,50.55,50.53,50.55,20559.0,41.4778,41.4778,41.4614,41.4778,20559.0
2018-08-28 15:35:00,50.55,50.55,50.52,50.53,23730.0,41.4778,41.4778,41.4532,41.4614,23730.0
2018-08-28 15:40:00,50.52,50.53,50.5,50.53,44490.0,41.4532,41.4614,41.4368,41.4614,44490.0
2018-08-28 15:45:00,50.52,50.53,50.47,50.48,56389.0,41.4532,41.4614,41.4122,41.4204,56389.0
2018-08-28 15:50:00,50.47,50.5,50.46,50.47,99757.0,41.4122,41.4368,41.404,41.4122,99757.0
2018-08-28 15:55:00,50.46,50.47,50.43,50.47,274743.0,41.404,41.4122,41.3793,41.4122,274743.0
2018-08-29 09:30:00,50.7,50.88,50.52,50.59,99455.0,41.6009,41.7486,41.4532,41.5106,99455.0
2018-08-29 09:35:00,50.57,50.57,50.48,50.48,12585.0,41.4942,41.4942,41.4204,41.4204,12585.0
2018-08-29 09:40:00,50.48,50.49,50.33,50.34,30548.0,41.4204,41.4286,41.2973,41.3055,30548.0
2018-08-29 09:45:00,50.35,50.48,50.32,50.45,42459.0,41.3137,41.4204,41.2891,41.3958,42459.0
2018-08-29 09:50:00,50.45,50.53,50.42,50.51,16960.0,41.3958,41.4614,41.3711,41.445,16960.0
2018-08-29 09:55:00,50.5,50.58,50.5,50.52,19975.0,41.4368,41.5024,41.4368,41.4532,19975.0
2018-08-29 10:00:00,50.52,50.52,50.47,50.48,13255.0,41.4532,41.4532,41.4122,41.4204,13255.0
2018-08-29 10:05:00,50.47,50.47,50.44,50.44,21093.0,41.4122,41.4122,41.3875,41.3875,21093.0
2018-08-29 10:10:00,50.43,50.44,50.36,50.38,24392.0,41.3793,41.3875,41.3219,41.3383,24392.0
2018-08-29 10:15:00,50.38,50.43,50.32,50.32,33803.0,41.3383,41.3793,41.2891,41.2891,33803.0
2018-08-29 10:20:00,50.33,50.42,50.32,50.38,33632.0,41.2973,41.3711,41.2891,41.3383,33632.0
2018-08-29 10:25:00,50.38,50.38,50.35,50.37,21915.0,41.3383,41.3383,41.3137,41.3301,21915.0
2018-08-29 10:30:00,50.37,50.38,50.28,50.28,19161.0,41.3301,41.3383,41.2563,41.2563,19161.0
2018-08-29 10:35:00,50.29,50.35,50.28,50.33,40152.0,41.2645,41.3137,41.2563,41.2973,40152.0
2018-08-29 10:40:00,50.33,50.34,50.29,50.31,20162.0,41.2973,41.3055,41.2645,41.2809,20162.0
2018-08-29 10:45:00,50.31,50.31,50.28,50.28,14792.0,41.2809,41.2809,41.2563,41.2563,14792.0
2018-08-29 10:50:00,50.29,50.31,50.25,50.3,22685.0,41.2645,41.2809,41.2316,41.2727,22685.0
2018-08-29 10:55:00,50.3,50.32,50.26,50.31,24105.0,41.2727,41.2891,41.2399,41.2809,24105.0
2018-08-29 11:00:00,50.31,50.33,50.31,50.31,18518.0,41.2809,41.2973,41.2809,41.2809,18518.0
2018-08-29 11:05:00,50.31,50.31,50.29,50.29,12015.0,41.2809,41.2809,41.2645,41.2645,12015.0
2018-08-29 11:10:00,50.3,50.36,50.29,50.34,22986.0,41.2727,41.3219,41.2645,41.3055,22986.0
2018-08-29 11:15:00,50.34,50.38,50.32,50.35,33735.0,41.3055,41.3383,41.2891,41.3137,33735.0
2018-08-29 11:20:00,50.35,50.36,50.31,50.31,19720.0,41.3137,41.3219,41.2809,41.2809,19720.0
2018-08-29 11:25:00,50.31,50.34,50.27,50.3,30570.0,41.2809,41.3055,41.2481,41.2727,30570.0
2018-08-29 11:30:00,50.3,50.32,50.27,50.27,25523.0,41.2727,41.2891,41.2481,41.2481,25523.0
2018-08-29 11:35:00,50.27,50.28,50.25,50.25,19687.0,41.2481,41.2563,41.2316,41.2316,19687.0
2018-08-29 11:40:00,50.25,50.28,50.24,50.24,18645.0,41.2316,41.2563,41.2234,41.2234,18645.0
2018-08-29 11:45:00,50.24,50.25,50.22,50.22,26241.0,41.2234,41.2316,41.207,41.207,26241.0
2018-08-29 11:50:00,50.23,50.27,50.22,50.23,46151.0,41.2152,41.2481,41.207,41.2152,46151.0
2018-08-29 11:55:00,50.24,50.27,50.19,50.27,32491.0,41.2234,41.2481,41.1824,41.2481,32491.0
2018-08-29 12:00:00,50.27,50.28,50.22,50.22,19349.0,41.2481,41.2563,41.207,41.207,19349.0
2018-08-29 12:05:00,50.22,50.24,50.2,50.23,25312.0,41.207,41.2234,41.1906,41.2152,25312.0
2018-08-29 12:10:00,50.23,50.25,50.22,50.24,24321.0,41.2152,41.2316,41.207,41.2234,24321.0
2018-08-29 12:15:00,50.24,50.24,50.21,50.21,13106.0,41.2234,41.2234,41.1988,41.1988,13106.0
2018-08-29 12:20:00,50.22,50.26,50.2,50.26,34385.0,41.207,41.2399,41.1906,41.2399,34385.0
2018-08-29 12:25:00,50.26,50.28,50.25,50.27,20907.0,41.2399,41.2563,41.2316,41.2481,20907.0
2018-08-29 12:30:00,50.26,50.35,50.26,50.33,29939.0,41.2399,41.3137,41.2399,41.2973,29939.0
2018-08-29 12:35:00,50.33,50.38,50.32,50.38,22956.0,41.2973,41.3383,41.2891,41.3383,22956.0
2018-08-29 12:40:00,50.39,50.39,50.35,50.36,12937.0,41.3465,41.3465,41.3137,41.3219,12937.0
2018-08-29 12:45:00,50.36,50.36,50.34,50.34,10786.0,41.3219,41.3219,41.3055,41.3055,10786.0
2018-08-29 12:50:00,50.34,50.34,50.32,50.32,8305.0,41.3055,41.3055,41.2891,41.2891,8305.0
2018-08-29 12:55:00,50.32,50.33,50.31,50.31,11749.0,41.2891,41.2973,41.2809,41.2809,11749.0
2018-08-29 13:00:00,50.31,50.33,50.31,50.33,23357.0,41.2809,41.2973,41.2809,41.2973,23357.0
2018-08-29 13:05:00,50.32,50.33,50.32,50.32,3744.0,41.2891,41.2973,41.2891,41.2891,3744.0
2018-08-29 13:10:00,50.32,50.34,50.31,50.34,52812.0,41.2891,41.3055,41.2809,41.3055,52812.0
2018-08-29 13:15:00,50.33,50.36,50.33,50.34,32198.0,41.2973,41.3219,41.2973,41.3055,32198.0
2018-08-29 13:20:00,50.34,50.34,50.32,50.34,19233.0,41.3055,41.3055,41.2891,41.3055,19233.0
2018-08-29 13:25:00,50.34,50.37,50.34,50.36,30235.0,41.3055,41.3301,41.3055,41.3219,30235.0
2018-08-29 13:30:00,50.35,50.38,50.34,50.37,22429.0,41.3137,41.3383,41.3055,41.3301,22429.0
2018-08-29 13:35:00,50.37,50.38,50.37,50.37,16736.0,41.3301,41.3383,41.3301,41.3301,16736.0
2018-08-29 13:40:00,50.37,50.37,50.34,50.35,12134.0,41.3301,41.3301,41.3055,41.3137,12134.0
2018-08-29 13:45:00,50.36,50.36,50.34,50.35,13629.0,41.3219,41.3219,41.3055,41.3137,13629.0
2018-08-29 13:50:00,50.35,50.36,50.34,50.34,12657.0,41.3137,41.3219,41.3055,41.3055,12657.0
2018-08-29 13:55:00,50.34,50.35,50.33,50.34,24786.0,41.3055,41.3137,41.2973,41.3055,24786.0
2018-08-29 14:00:00,50.34,50.35,50.33,50.35,14429.0,41.3055,41.3137,41.2973,41.3137,14429.0
2018-08-29 14:05:00,50.34,50.39,50.34,50.39,15457.0,41.3055,41.3465,41.3055,41.3465,15457.0
2018-08-29 14:10:00,50.38,50.39,50.37,50.37,14625.0,41.3383,41.3465,41.3301,41.3301,14625.0
2018-08-29 14:15:00,50.37,50.4,50.37,50.39,13857.0,41.3301,41.3547,41.3301,41.3465,13857.0
2018-08-29 14:20:00,50.39,50.4,50.37,50.38,17082.0,41.3465,41.3547,41.3301,41.3383,17082.0
2018-08-29 14:25:00,50.38,50.41,50.37,50.41,18828.0,41.3383,41.3629,41.3301,41.3629,18828.0
2018-08-29 14:30:00,50.41,50.43,50.4,50.43,15746.0,41.3629,41.3793,41.3547,41.3793,15746.0
2018-08-29 14:35:00,50.42,50.43,50.41,50.41,6204.0,41.3711,41.3793,41.3629,41.3629,6204.0
2018-08-29 14:40:00,50.41,50.42,50.39,50.41,12767.0,41.3629,41.3711,41.3465,41.3629,12767.0
2018-08-29 14:45:00,50.41,50.44,50.41,50.44,17484.0,41.3629,41.3875,41.3629,41.3875,17484.0
2018-08-29 14:50:00,50.44,50.45,50.44,50.44,11020.0,41.3875,41.3958,41.3875,41.3875,11020.0
2018-08-29 14:55:00,50.45,50.46,50.44,50.46,19834.0,41.3958,41.404,41.3875,41.404,19834.0
2018-08-29 15:00:00,50.46,50.48,50.45,50.46,20646.0,41.404,41.4204,41.3958,41.404,20646.0
2018-08-29 15:05:00,50.45,50.48,50.45,50.47,15545.0,41.3958,41.4204,41.3958,41.4122,15545.0
2018-08-29 15:10:00,50.47,50.48,50.47,50.48,8471.0,41.4122,41.4204,41.4122,41.4204,8471.0
2018-08-29 15:15:00,50.47,50.51,50.47,50.5,23389.0,41.4122,41.445,41.4122,41.4368,23389.0
2018-08-29 15:20:00,50.5,50.51,50.47,50.47,22067.0,41.4368,41.445,41.4122,41.4122,22067.0
2018-08-29 15:25:00,50.48,50.51,50.47,50.48,18072.0,41.4204,41.445,41.4122,41.4204,18072.0
2018-08-29 15:30:00,50.48,50.51,50.48,50.51,24475.0,41.4204,41.445,41.4204,41.445,24475.0
2018-08-29 15:35:00,50.51,50.51,50.46,50.46,33589.0,41.445,41.445,41.404,41.404,33589.0
2018-08-29 15:40:00,50.47,50.47,50.43,50.43,56968.0,41.4122,41.4122,41.3793,41.3793,56968.0
2018-08-29 15:45:00,50.43,50.44,50.39,50.44,71252.0,41.3793,41.3875,41.3465,41.3875,71252.0
2018-08-29 15:50:00,50.44,50.44,50.41,50.42,70294.0,41.3875,41.3875,41.3629,41.3711,70294.0
2018-08-29 15:55:00,50.41,50.42,50.38,50.4,176302.0,41.3629,41.3711,41.3383,41.3547,176302.0
2018-08-30 09:30:00,50.39,50.39,50.27,50.28,56979.0,41.3465,41.3465,41.2481,41.2563,56979.0
2018-08-30 09:35:00,50.27,50.43,50.27,50.4,26945.0,41.2481,41.3793,41.2481,41.3547,26945.0
2018-08-30 09:40:00,50.4,50.46,50.35,50.46,15703.0,41.3547,41.404,41.3137,41.404,15703.0
2018-08-30 09:45:00,50.47,50.47,50.33,50.34,17497.0,41.4122,41.4122,41.2973,41.3055,17497.0
2018-08-30 09:50:00,50.34,50.4,50.32,50.4,20611.0,41.3055,41.3547,41.2891,41.3547,20611.0
2018-08-30 09:55:00,50.4,50.44,50.36,50.44,46324.0,41.3547,41.3875,41.3219,41.3875,46324.0
2018-08-30 10:00:00,50.44,50.5,50.44,50.5,27852.0,41.3875,41.4368,41.3875,41.4368,27852.0
2018-08-30 10:05:00,50.5,50.52,50.47,50.48,8778.0,41.4368,41.4532,41.4122,41.4204,8778.0
2018-08-30 10:10:00,50.47,50.56,50.44,50.54,38004.0,41.4122,41.486,41.3875,41.4696,38004.0
2018-08-30 10:15:00,50.55,50.58,50.51,50.53,26446.0,41.4778,41.5024,41.445,41.4614,26446.0
2018-08-30 10:20:00,50.52,50.56,50.52,50.54,23863.0,41.4532,41.486,41.4532,41.4696,23863.0
2018-08-30 10:25:00,50.54,50.57,50.49,50.51,19809.0,41.4696,41.4942,41.4286,41.445,19809.0
2018-08-30 10:30:00,50.5,50.6,50.49,50.58,14600.0,41.4368,41.5188,41.4286,41.5024,14600.0
2018-08-30 10:35:00,50.58,50.58,50.53,50.54,12610.0,41.5024,41.5024,41.4614,41.4696,12610.0
2018-08-30 10:40:00,50.54,50.54,50.51,50.52,7057.0,41.4696,41.4696,41.445,41.4532,7057.0
2018-08-30 10:45:00,50.52,50.53,50.43,50.44,45077.0,41.4532,41.4614,41.3793,41.3875,45077.0
2018-08-30 10:50:00,50.45,50.47,50.43,50.45,12196.0,41.3958,41.4122,41.3793,41.3958,12196.0
2018-08-30 10:55:00,50.46,50.47,50.44,50.45,15610.0,41.404,41.4122,41.3875,41.3958,15610.0
2018-08-30 11:00:00,50.46,50.48,50.37,50.37,25263.0,41.404,41.4204,41.3301,41.3301,25263.0
2018-08-30 11:05:00,50.37,50.44,50.36,50.44,22532.0,41.3301,41.3875,41.3219,41.3875,22532.0
2018-08-30 11:10:00,50.44,50.44,50.38,50.4,13269.0,41.3875,41.3875,41.3383,41.3547,13269.0
2018-08-30 11:15:00,50.41,50.41,50.35,50.35,7215.0,41.3629,41.3629,41.3137,41.3137,7215.0
2018-08-30 11:20:00,50.35,50.38,50.34,50.37,12279.0,41.3137,41.3383,41.3055,41.3301,12279.0
2018-08-30 11:25:00,50.38,50.38,50.32,50.34,16703.0,41.3383,41.3383,41.2891,41.3055,16703.0
2018-08-30 11:30:00,50.33,50.39,50.31,50.37,14673.0,41.2973,41.3465,41.2809,41.3301,14673.0
2018-08-30 11:35:00,50.37,50.38,50.32,50.33,10729.0,41.3301,41.3383,41.2891,41.2973,10729.0
2018-08-30 11:40:00,50.33,50.35,50.3,50.32,13673.0,41.2973,41.3137,41.2727,41.2891,13673.0
2018-08-30 11:45:00,50.33,50.33,50.25,50.27,33178.0,41.2973,41.2973,41.2316,41.2481,33178.0
2018-08-30 11:50:00,50.28,50.28,50.25,50.26,7231.0,41.2563,41.2563,41.2316,41.2399,7231.0
2018-08-30 11:55:00,50.26,50.26,50.24,50.25,9088.0,41.2399,41.2399,41.2234,41.2316,9088.0
2018-08-30 12:00:00,50.25,50.26,50.24,50.25,5300.0,41.2316,41.2399,41.2234,41.2316,5300.0
2018-08-30 12:05:00,50.25,50.28,50.24,50.28,10331.0,41.2316,41.2563,41.2234,41.2563,10331.0
2018-08-30 12:10:00,50.28,50.28,50.24,50.24,10075.0,41.2563,41.2563,41.2234,41.2234,10075.0
2018-08-30 12:15:00,50.23,50.28,50.23,50.26,19590.0,41.2152,41.2563,41.2152,41.2399,19590.0
2018-08-30 12:20:00,50.26,50.28,50.24,50.27,14922.0,41.2399,41.2563,41.2234,41.2481,14922.0
2018-08-30 12:25:00,50.27,50.29,50.26,50.28,11554.0,41.2481,41.2645,41.2399,41.2563,11554.0
2018-08-30 12:30:00,50.27,50.31,50.27,50.3,24128.0,41.2481,41.2809,41.2481,41.2727,24128.0
2018-08-30 12:35:00,50.3,50.3,50.29,50.3,23259.0,41.2727,41.2727,41.2645,41.2727,23259.0
2018-08-30 12:40:00,50.29,50.34,50.29,50.3,26668.0,41.2645,41.3055,41.2645,41.2727,26668.0
2018-08-30 12:45:00,50.3,50.31,50.3,50.3,12095.0,41.2727,41.2809,41.2727,41.2727,12095.0
2018-08-30 12:50:00,50.3,50.32,50.29,50.3,21588.0,41.2727,41.2891,41.2645,41.2727,21588.0
2018-08-30 12:55:00,50.29,50.32,50.29,50.32,7980.0,41.2645,41.2891,41.2645,41.2891,7980.0
2018-08-30 13:00:00,50.32,50.34,50.31,50.33,6716.0,41.2891,41.3055,41.2809,41.2973,6716.0
2018-08-30 13:05:00,50.34,50.37,50.33,50.35,15623.0,41.3055,41.3301,41.2973,41.3137,15623.0
2018-08-30 13:10:00,50.36,50.36,50.34,50.35,4390.0,41.3219,41.3219,41.3055,41.3137,4390.0
2018-08-30 13:15:00,50.34,50.39,50.34,50.39,14871.0,41.3055,41.3465,41.3055,41.3465,14871.0
2018-08-30 13:20:00,50.39,50.42,50.38,50.41,12958.0,41.3465,41.3711,41.3383,41.3629,12958.0
2018-08-30 13:25:00,50.41,50.41,50.4,50.41,14123.0,41.3629,41.3629,41.3547,41.3629,14123.0
2018-08-30 13:30:00,50.41,50.42,50.4,50.41,32073.0,41.3629,41.3711,41.3547,41.3629,32073.0
2018-08-30 13:35:00,50.41,50.41,50.34,50.34,16679.0,41.3629,41.3629,41.3055,41.3055,16679.0
2018-08-30 13:40:00,50.35,50.36,50.33,50.36,14839.0,41.3137,41.3219,41.2973,41.3219,14839.0
2018-08-30 13:45:00,50.37,50.38,50.36,50.37,10316.0,41.3301,41.3383,41.3219,41.3301,10316.0
2018-08-30 13:50:00,50.38,50.39,50.36,50.38,12273.0,41.3383,41.3465,41.3219,41.3383,12273.0
2018-08-30 13:55:00,50.38,50.38,50.36,50.37,8723.0,41.3383,41.3383,41.3219,41.3301,8723.0
2018-08-30 14:00:00,50.37,50.37,50.35,50.36,9204.0,41.3301,41.3301,41.3137,41.3219,9204.0
2018-08-30 14:05:00,50.36,50.36,50.31,50.31,14927.0,41.3219,41.3219,41.2809,41.2809,14927.0
2018-08-30 14:10:00,50.32,50.33,50.28,50.29,13110.0,41.2891,41.2973,41.2563,41.2645,13110.0
2018-08-30 14:15:00,50.29,50.33,50.21,50.22,36473.0,41.2645,41.2973,41.1988,41.207,36473.0
2018-08-30 14:20:00,50.21,50.26,50.16,50.21,22276.0,41.1988,41.2399,41.1578,41.1988,22276.0
2018-08-30 14:25:00,50.23,50.25,50.2,50.22,18661.0,41.2152,41.2316,41.1906,41.207,18661.0
2018-08-30 14:30:00,50.23,50.3,50.23,50.29,15002.0,41.2152,41.2727,41.2152,41.2645,15002.0
2018-08-30 14:35:00,50.29,50.29,50.26,50.27,13380.0,41.2645,41.2645,41.2399,41.2481,13380.0
2018-08-30 14:40:00,50.27,50.28,50.25,50.28,13434.0,41.2481,41.2563,41.2316,41.2563,13434.0
2018-08-30 14:45:00,50.28,50.31,50.27,50.29,13392.0,41.2563,41.2809,41.2481,41.2645,13392.0
2018-08-30 14:50:00,50.29,50.29,50.25,50.26,11622.0,41.2645,41.2645,41.2316,41.2399,11622.0
2018-08-30 14:55:00,50.26,50.27,50.23,50.27,13981.0,41.2399,41.2481,41.2152,41.2481,13981.0
2018-08-30 15:00:00,50.26,50.26,50.19,50.22,76642.0,41.2399,41.2399,41.1824,41.207,76642.0
2018-08-30 15:05:00,50.23,50.26,50.22,50.22,24433.0,41.2152,41.2399,41.207,41.207,24433.0
2018-08-30 15:10:00,50.22,50.28,50.21,50.24,19109.0,41.207,41.2563,41.1988,41.2234,19109.0
2018-08-30 15:15:00,50.24,50.26,50.22,50.23,19245.0,41.2234,41.2399,41.207,41.2152,19245.0
2018-08-30 15:20:00,50.23,50.25,50.22,50.25,15084.0,41.2152,41.2316,41.207,41.2316,15084.0
2018-08-30 15:25:00,50.25,50.26,50.23,50.24,23947.0,41.2316,41.2399,41.2152,41.2234,23947.0
2018-08-30 15:30:00,50.25,50.29,50.24,50.29,26111.0,41.2316,41.2645,41.2234,41.2645,26111.0
2018-08-30 15:35:00,50.28,50.29,50.24,50.29,32515.0,41.2563,41.2645,41.2234,41.2645,32515.0
2018-08-30 15:40:00,50.29,50.33,50.28,50.32,43393.0,41.2645,41.2973,41.2563,41.2891,43393.0
2018-08-30 15:45:00,50.33,50.38,50.32,50.35,54726.0,41.2973,41.3383,41.2891,41.3137,54726.0
2018-08-30 15:50:00,50.35,50.38,50.34,50.37,52957.0,41.3137,41.3383,41.3055,41.3301,52957.0
2018-08-30 15:55:00,50.37,50.38,50.36,50.38,160345.0,41.3301,41.3383,41.3219,41.3383,160345.0
2018-08-31 09:30:00,50.38,50.52,50.32,50.4,46485.0,41.3383,41.4532,41.2891,41.3547,46485.0
2018-08-31 09:35:00,50.41,50.46,50.28,50.28,15942.0,41.3629,41.404,41.2563,41.2563,15942.0
2018-08-31 09:40:00,50.28,50.32,50.22,50.31,8501.0,41.2563,41.2891,41.207,41.2809,8501.0
2018-08-31 09:45:00,50.31,50.35,50.27,50.28,8091.0,41.2809,41.3137,41.2481,41.2563,8091.0
2018-08-31 09:50:00,50.28,50.3,50.23,50.29,22334.0,41.2563,41.2727,41.2152,41.2645,22334.0
2018-08-31 09:55:00,50.3,50.36,50.29,50.36,15592.0,41.2727,41.3219,41.2645,41.3219,15592.0
2018-08-31 10:00:00,50.36,50.4,50.34,50.37,17488.0,41.3219,41.3547,41.3055,41.3301,17488.0
2018-08-31 10:05:00,50.38,50.42,50.36,50.39,24504.0,41.3383,41.3711,41.3219,41.3465,24504.0
2018-08-31 10:10:00,50.4,50.41,50.37,50.39,21361.0,41.3547,41.3629,41.3301,41.3465,21361.0
2018-08-31 10:15:00,50.39,50.44,50.38,50.41,26716.0,41.3465,41.3875,41.3383,41.3629,26716.0
2018-08-31 10:20:00,50.41,50.42,50.34,50.36,50792.0,41.3629,41.3711,41.3055,41.3219,50792.0
2018-08-31 10:25:00,50.36,50.37,50.31,50.33,20026.0,41.3219,41.3301,41.2809,41.2973,20026.0
2018-08-31 10:30:00,50.32,50.33,50.28,50.29,13162.0,41.2891,41.2973,41.2563,41.2645,13162.0
2018-08-31 10:35:00,50.29,50.33,50.28,50.28,20601.0,41.2645,41.2973,41.2563,41.2563,20601.0
2018-08-31 10:40:00,50.29,50.29,50.22,50.23,16809.0,41.2645,41.2645,41.207,41.2152,16809.0
2018-08-31 10:45:00,50.23,50.26,50.22,50.24,10551.0,41.2152,41.2399,41.207,41.2234,10551.0
2018-08-31 10:50:00,50.24,50.26,50.23,50.25,15748.0,41.2234,41.2399,41.2152,41.2316,15748.0
2018-08-31 10:55:00,50.26,50.28,50.24,50.28,12410.0,41.2399,41.2563,41.2234,41.2563,12410.0
2018-08-31 11:00:00,50.28,50.32,50.28,50.3,11799.0,41.2563,41.2891,41.2563,41.2727,11799.0
2018-08-31 11:05:00,50.3,50.35,50.29,50.32,29710.0,41.2727,41.3137,41.2645,41.2891,29710.0
2018-08-31 11:10:00,50.33,50.35,50.26,50.26,13372.0,41.2973,41.3137,41.2399,41.2399,13372.0
2018-08-31 11:15:00,50.25,50.28,50.24,50.26,12153.0,41.2316,41.2563,41.2234,41.2399,12153.0
2018-08-31 11:20:00,50.26,50.28,50.24,50.25,18415.0,41.2399,41.2563,41.2234,41.2316,18415.0
2018-08-31 11:25:00,50.25,50.26,50.21,50.24,18536.0,41.2316,41.2399,41.1988,41.2234,18536.0
2018-08-31 11:30:00,50.24,50.28,50.24,50.28,7440.0,41.2234,41.2563,41.2234,41.2563,7440.0
2018-08-31 11:35:00,50.28,50.3,50.27,50.29,6435.0,41.2563,41.2727,41.2481,41.2645,6435.0
2018-08-31 11:40:00,50.3,50.31,50.27,50.28,8697.0,41.2727,41.2809,41.2481,41.2563,8697.0
2018-08-31 11:45:00,50.29,50.29,50.27,50.28,6400.0,41.2645,41.2645,41.2481,41.2563,6400.0
2018-08-31 11:50:00,50.28,50.28,50.22,50.24,16953.0,41.2563,41.2563,41.207,41.2234,16953.0
2018-08-31 11:55:00,50.25,50.27,50.24,50.26,16098.0,41.2316,41.2481,41.2234,41.2399,16098.0
2018-08-31 12:00:00,50.26,50.3,50.24,50.3,68690.0,41.2399,41.2727,41.2234,41.2727,68690.0
2018-08-31 12:05:00,50.3,50.31,50.29,50.3,13163.0,41.2727,41.2809,41.2645,41.2727,13163.0
2018-08-31 12:10:00,50.3,50.32,50.29,50.3,35631.0,41.2727,41.2891,41.2645,41.2727,35631.0
2018-08-31 12:15:00,50.3,50.37,50.3,50.37,36497.0,41.2727,41.3301,41.2727,41.3301,36497.0
2018-08-31 12:20:00,50.37,50.38,50.36,50.36,13021.0,41.3301,41.3383,41.3219,41.3219,13021.0
2018-08-31 12:25:00,50.36,50.36,50.31,50.33,17805.0,41.3219,41.3219,41.2809,41.2973,17805.0
2018-08-31 12:30:00,50.34,50.35,50.3,50.31,39858.0,41.3055,41.3137,41.2727,41.2809,39858.0
2018-08-31 12:35:00,50.31,50.34,50.31,50.33,7655.0,41.2809,41.3055,41.2809,41.2973,7655.0
2018-08-31 12:40:00,50.32,50.36,50.31,50.36,7473.0,41.2891,41.3219,41.2809,41.3219,7473.0
2018-08-31 12:45:00,50.36,50.39,50.32,50.32,18455.0,41.3219,41.3465,41.2891,41.2891,18455.0
2018-08-31 12:50:00,50.32,50.34,50.31,50.33,7220.0,41.2891,41.3055,41.2809,41.2973,7220.0
2018-08-31 12:55:00,50.33,50.35,50.33,50.34,4984.0,41.2973,41.3137,41.2973,41.3055,4984.0
2018-08-31 13:00:00,50.34,50.35,50.32,50.33,18478.0,41.3055,41.3137,41.2891,41.2973,18478.0
2018-08-31 13:05:00,50.32,50.35,50.3,50.34,14058.0,41.2891,41.3137,41.2727,41.3055,14058.0
2018-08-31 13:10:00,50.34,50.37,50.3,50.32,72417.0,41.3055,41.3301,41.2727,41.2891,72417.0
2018-08-31 13:15:00,50.33,50.33,50.31,50.31,3386.0,41.2973,41.2973,41.2809,41.2809,3386.0
2018-08-31 13:20:00,50.31,50.32,50.3,50.31,13142.0,41.2809,41.2891,41.2727,41.2809,13142.0
2018-08-31 13:25:00,50.31,50.31,50.28,50.28,7761.0,41.2809,41.2809,41.2563,41.2563,7761.0
2018-08-31 13:30:00,50.28,50.28,50.24,50.28,20822.0,41.2563,41.2563,41.2234,41.2563,20822.0
2018-08-31 13:35:00,50.28,50.29,50.27,50.28,6273.0,41.2563,41.2645,41.2481,41.2563,6273.0
2018-08-31 13:40:00,50.27,50.29,50.26,50.29,5840.0,41.2481,41.2645,41.2399,41.2645,5840.0
2018-08-31 13:45:00,50.28,50.29,50.27,50.27,4912.0,41.2563,41.2645,41.2481,41.2481,4912.0
2018-08-31 13:50:00,50.27,50.29,50.27,50.28,5821.0,41.2481,41.2645,41.2481,41.2563,5821.0
2018-08-31 13:55:00,50.28,50.33,50.28,50.33,7128.0,41.2563,41.2973,41.2563,41.2973,7128.0
2018-08-31 14:00:00,50.33,50.33,50.28,50.29,13299.0,41.2973,41.2973,41.2563,41.2645,13299.0
2018-08-31 14:05:00,50.28,50.29,50.26,50.26,11205.0,41.2563,41.2645,41.2399,41.2399,11205.0
2018-08-31 14:10:00,50.27,50.28,50.24,50.25,12261.0,41.2481,41.2563,41.2234,41.2316,12261.0
2018-08-31 14:15:00,50.25,50.27,50.23,50.24,14177.0,41.2316,41.2481,41.2152,41.2234,14177.0
2018-08-31 14:20:00,50.25,50.25,50.23,50.23,6282.0,41.2316,41.2316,41.2152,41.2152,6282.0
2018-08-31 14:25:00,50.23,50.26,50.23,50.25,9847.0,41.2152,41.2399,41.2152,41.2316,9847.0
2018-08-31 14:30:00,50.25,50.26,50.23,50.25,14834.0,41.2316,41.2399,41.2152,41.2316,14834.0
2018-08-31 14:35:00,50.24,50.25,50.23,50.25,5000.0,41.2234,41.2316,41.2152,41.2316,5000.0
2018-08-31 14:40:00,50.25,50.27,50.24,50.26,9395.0,41.2316,41.2481,41.2234,41.2399,9395.0
2018-08-31 14:45:00,50.26,50.29,50.26,50.27,9786.0,41.2399,41.2645,41.2399,41.2481,9786.0
2018-08-31 14:50:00,50.27,50.28,50.25,50.25,13068.0,41.2481,41.2563,41.2316,41.2316,13068.0
2018-08-31 14:55:00,50.26,50.27,50.24,50.25,22320.0,41.2399,41.2481,41.2234,41.2316,22320.0
2018-08-31 15:00:00,50.24,50.27,50.23,50.25,11768.0,41.2234,41.2481,41.2152,41.2316,11768.0
2018-08-31 15:05:00,50.25,50.27,50.25,50.26,11238.0,41.2316,41.2481,41.2316,41.2399,11238.0
2018-08-31 15:10:00,50.25,50.26,50.24,50.24,9833.0,41.2316,41.2399,41.2234,41.2234,9833.0
2018-08-31 15:15:00,50.24,50.26,50.24,50.24,13399.0,41.2234,41.2399,41.2234,41.2234,13399.0
2018-08-31 15:20:00,50.25,50.25,50.18,50.19,46331.0,41.2316,41.2316,41.1742,41.1824,46331.0
2018-08-31 15:25:00,50.19,50.2,50.17,50.19,25144.0,41.1824,41.1906,41.166,41.1824,25144.0
2018-08-31 15:30:00,50.2,50.27,50.19,50.27,39873.0,41.1906,41.2481,41.1824,41.2481,39873.0
2018-08-31 15:35:00,50.27,50.36,50.27,50.34,58408.0,41.2481,41.3219,41.2481,41.3055,58408.0
2018-08-31 15:40:00,50.33,50.36,50.32,50.34,56315.0,41.2973,41.3219,41.2891,41.3055,56315.0
2018-08-31 15:45:00,50.33,50.35,50.3,50.32,72054.0,41.2973,41.3137,41.2727,41.2891,72054.0
2018-08-31 15:50:00,50.32,50.39,50.32,50.36,96836.0,41.2891,41.3465,41.2891,41.3219,96836.0
2018-08-31 15:55:00,50.36,50.41,50.29,50.4,566429.0,41.3219,41.3629,41.2645,41.3547,566429.0
2018-09-04 09:30:00,50.3,50.4,50.18,50.21,67910.0,41.2727,41.3547,41.1742,41.1988,67910.0
2018-09-04 09:35:00,50.21,50.27,50.18,50.27,21630.0,41.1988,41.2481,41.1742,41.2481,21630.0
2018-09-04 09:40:00,50.27,50.27,50.01,50.03,47710.0,41.2481,41.2481,41.0347,41.0511,47710.0
2018-09-04 09:45:00,50.03,50.08,49.95,49.98,29770.0,41.0511,41.0922,40.9855,41.0101,29770.0
2018-09-04 09:50:00,49.97,50.21,49.96,50.12,122769.0,41.0019,41.1988,40.9937,41.125,122769.0
2018-09-04 09:55:00,50.12,50.36,50.11,50.24,262728.0,41.125,41.3219,41.1168,41.2234,262728.0
2018-09-04 10:00:00,50.27,50.32,50.23,50.31,36169.0,41.2481,41.2891,41.2152,41.2809,36169.0
2018-09-04 10:05:00,50.31,50.35,50.18,50.2,26565.0,41.2809,41.3137,41.1742,41.1906,26565.0
2018-09-04 10:10:00,50.2,50.25,50.19,50.22,17652.0,41.1906,41.2316,41.1824,41.207,17652.0
2018-09-04 10:15:00,50.21,50.23,50.17,50.19,21223.0,41.1988,41.2152,41.166,41.1824,21223.0
2018-09-04 10:20:00,50.2,50.22,50.16,50.18,21587.0,41.1906,41.207,41.1578,41.1742,21587.0
2018-09-04 10:25:00,50.18,50.25,50.18,50.21,38105.0,41.1742,41.2316,41.1742,41.1988,38105.0
2018-09-04 10:30:00,50.2,50.24,50.18,50.18,46376.0,41.1906,41.2234,41.1742,41.1742,46376.0
2018-09-04 10:35:00,50.18,50.19,50.14,50.17,22456.0,41.1742,41.1824,41.1414,41.166,22456.0
2018-09-04 10:40:00,50.18,50.18,50.13,50.14,17250.0,41.1742,41.1742,41.1332,41.1414,17250.0
2018-09-04 10:45:00,50.14,50.23,50.12,50.23,19286.0,41.1414,41.2152,41.125,41.2152,19286.0
2018-09-04 10:50:00,50.22,50.23,50.19,50.23,19964.0,41.207,41.2152,41.1824,41.2152,19964.0
2018-09-04 10:55:00,50.24,50.25,50.14,50.15,75831.0,41.2234,41.2316,41.1414,41.1496,75831.0
2018-09-04 11:00:00,50.15,50.17,50.11,50.11,89744.0,41.1496,41.166,41.1168,41.1168,89744.0
2018-09-04 11:05:00,50.1,50.11,50.02,50.05,32978.0,41.1086,41.1168,41.0429,41.0675,32978.0
2018-09-04 11:10:00,50.05,50.06,50.01,50.03,29098.0,41.0675,41.0757,41.0347,41.0511,29098.0
2018-09-04 11:15:00,50.03,50.06,50.01,50.05,28447.0,41.0511,41.0757,41.0347,41.0675,28447.0
2018-09-04 11:20:00,50.06,50.15,50.04,50.15,23887.0,41.0757,41.1496,41.0593,41.1496,23887.0
2018-09-04 11:25:00,50.15,50.15,50.1,50.12,23779.0,41.1496,41.1496,41.1086,41.125,23779.0
2018-09-04 11:30:00,50.12,50.12,50.07,50.08,14489.0,41.125,41.125,41.084,41.0922,14489.0
2018-09-04 11:35:00,50.08,50.11,50.06,50.08,14110.0,41.0922,41.1168,41.0757,41.0922,14110.0
2018-09-04 11:40:00,50.08,50.09,50.05,50.08,26046.0,41.0922,41.1004,41.0675,41.0922,26046.0
2018-09-04 11:45:00,50.08,50.09,50.07,50.08,7979.0,41.0922,41.1004,41.084,41.0922,7979.0
2018-09-04 11:50:00,50.07,50.09,50.05,50.09,12909.0,41.084,41.1004,41.0675,41.1004,12909.0
2018-09-04 11:55:00,50.09,50.09,50.06,50.07,7641.0,41.1004,41.1004,41.0757,41.084,7641.0
2018-09-04 12:00:00,50.07,50.07,50.0,50.01,17937.0,41.084,41.084,41.0265,41.0347,17937.0
2018-09-04 12:05:00,50.02,50.03,49.97,49.98,9947.0,41.0429,41.0511,41.0019,41.0101,9947.0
2018-09-04 12:10:00,49.98,50.03,49.96,49.99,21005.0,41.0101,41.0511,40.9937,41.0183,21005.0
2018-09-04 12:15:00,49.98,49.99,49.93,49.93,11582.0,41.0101,41.0183,40.9691,40.9691,11582.0
2018-09-04 12:20:00,49.93,49.94,49.87,49.89,19257.0,40.9691,40.9773,40.9198,40.9363,19257.0
2018-09-04 12:25:00,49.89,49.89,49.82,49.87,48372.0,40.9363,40.9363,40.8788,40.9198,48372.0
2018-09-04 12:30:00,49.88,49.88,49.84,49.85,8697.0,40.9281,40.9281,40.8952,40.9034,8697.0
2018-09-04 12:35:00,49.84,49.87,49.79,49.8,26705.0,40.8952,40.9198,40.8542,40.8624,26705.0
2018-09-04 12:40:00,49.81,49.83,49.8,49.8,12272.0,40.8706,40.887,40.8624,40.8624,12272.0
2018-09-04 12:45:00,49.8,49.91,49.8,49.91,15818.0,40.8624,40.9527,40.8624,40.9527,15818.0
2018-09-04 12:50:00,49.91,49.94,49.88,49.92,12902.0,40.9527,40.9773,40.9281,40.9609,12902.0
2018-09-04 12:55:00,49.92,49.94,49.91,49.91,11005.0,40.9609,40.9773,40.9527,40.9527,11005.0
2018-09-04 13:00:00,49.92,49.99,49.91,49.98,18841.0,40.9609,41.0183,40.9527,41.0101,18841.0
2018-09-04 13:05:00,49.97,49.99,49.96,49.96,8185.0,41.0019,41.0183,40.9937,40.9937,8185.0
2018-09-04 13:10:00,49.96,50.02,49.95,50.01,23148.0,40.9937,41.0429,40.9855,41.0347,23148.0
2018-09-04 13:15:00,50.02,50.02,49.99,49.99,12924.0,41.0429,41.0429,41.0183,41.0183,12924.0
2018-09-04 13:20:00,49.98,49.98,49.95,49.95,8065.0,41.0101,41.0101,40.9855,40.9855,8065.0
2018-09-04 13:25:00,49.96,49.96,49.92,49.92,32097.0,40.9937,40.9937,40.9609,40.9609,32097.0
2018-09-04 13:30:00,49.93,49.94,49.91,49.91,16907.0,40.9691,40.9773,40.9527,40.9527,16907.0
2018-09-04 13:35:00,49.91,49.93,49.9,49.9,11921.0,40.9527,40.9691,40.9445,40.9445,11921.0
2018-09-04 13:40:00,49.9,49.95,49.9,49.93,17865.0,40.9445,40.9855,40.9445,40.9691,17865.0
2018-09-04 13:45:00,49.92,49.97,49.91,49.96,13226.0,40.9609,41.0019,40.9527,40.9937,13226.0
2018-09-04 13:50:00,49.96,49.99,49.95,49.98,18361.0,40.9937,41.0183,40.9855,41.0101,18361.0
2018-09-04 13:55:00,49.98,49.98,49.95,49.95,25510.0,41.0101,41.0101,40.9855,40.9855,25510.0
2018-09-04 14:00:00,49.96,49.98,49.95,49.97,23753.0,40.9937,41.0101,40.9855,41.0019,23753.0
2018-09-04 14:05:00,49.98,50.05,49.97,50.02,26808.0,41.0101,41.0675,41.0019,41.0429,26808.0
2018-09-04 14:10:00,50.02,50.04,50.0,50.01,13937.0,41.0429,41.0593,41.0265,41.0347,13937.0
2018-09-04 14:15:00,50.0,50.02,49.98,49.98,16680.0,41.0265,41.0429,41.0101,41.0101,16680.0
2018-09-04 14:20:00,49.98,50.02,49.97,50.02,18616.0,41.0101,41.0429,41.0019,41.0429,18616.0
2018-09-04 14:25:00,50.02,50.04,50.0,50.03,18481.0,41.0429,41.0593,41.0265,41.0511,18481.0
2018-09-04 14:30:00,50.03,50.07,50.01,50.07,24962.0,41.0511,41.084,41.0347,41.084,24962.0
2018-09-04 14:35:00,50.07,50.07,50.06,50.07,8080.0,41.084,41.084,41.0757,41.084,8080.0
2018-09-04 14:40:00,50.07,50.07,50.04,50.05,38149.0,41.084,41.084,41.0593,41.0675,38149.0
2018-09-04 14:45:00,50.05,50.05,50.03,50.03,11891.0,41.0675,41.0675,41.0511,41.0511,11891.0
2018-09-04 14:50:00,50.04,50.05,50.03,50.05,30770.0,41.0593,41.0675,41.0511,41.0675,30770.0
2018-09-04 14:55:00,50.05,50.09,50.04,50.09,29714.0,41.0675,41.1004,41.0593,41.1004,29714.0
2018-09-04 15:00:00,50.09,50.1,50.07,50.1,42513.0,41.1004,41.1086,41.084,41.1086,42513.0
2018-09-04 15:05:00,50.09,50.13,50.09,50.11,43662.0,41.1004,41.1332,41.1004,41.1168,43662.0
2018-09-04 15:10:00,50.11,50.11,50.06,50.07,30788.0,41.1168,41.1168,41.0757,41.084,30788.0
2018-09-04 15:15:00,50.07,50.08,50.05,50.06,55990.0,41.084,41.0922,41.0675,41.0757,55990.0
2018-09-04 15:20:00,50.05,50.07,50.05,50.07,29514.0,41.0675,41.084,41.0675,41.084,29514.0
2018-09-04 15:25:00,50.07,50.07,50.03,50.04,30187.0,41.084,41.084,41.0511,41.0593,30187.0
2018-09-04 15:30:00,50.04,50.05,50.03,50.05,26909.0,41.0593,41.0675,41.0511,41.0675,26909.0
2018-09-04 15:35:00,50.04,50.07,50.03,50.05,44831.0,41.0593,41.084,41.0511,41.0675,44831.0
2018-09-04 15:40:00,50.06,50.07,50.0,50.03,50036.0,41.0757,41.084,41.0265,41.0511,50036.0
2018-09-04 15:45:00,50.03,50.06,50.01,50.05,49068.0,41.0511,41.0757,41.0347,41.0675,49068.0
2018-09-04 15:50:00,50.05,50.06,50.0,50.01,70966.0,41.0675,41.0757,41.0265,41.0347,70966.0
2018-09-04 15:55:00,50.01,50.09,50.0,50.08,217433.0,41.0347,41.1004,41.0265,41.0922,217433.0
2018-09-05 09:30:00,50.0,50.08,49.9,50.03,38198.0,41.0265,41.0922,40.9445,41.0511,38198.0
2018-09-05 09:35:00,50.03,50.17,50.0,50.17,54415.0,41.0511,41.166,41.0265,41.166,54415.0
2018-09-05 09:40:00,50.18,50.21,50.13,50.18,18131.0,41.1742,41.1988,41.1332,41.1742,18131.0
2018-09-05 09:45:00,50.19,50.23,50.16,50.19,12164.0,41.1824,41.2152,41.1578,41.1824,12164.0
2018-09-05 09:50:00,50.17,50.2,50.13,50.2,54319.0,41.166,41.1906,41.1332,41.1906,54319.0
2018-09-05 09:55:00,50.2,50.24,50.11,50.13,56981.0,41.1906,41.2234,41.1168,41.1332,56981.0
2018-09-05 10:00:00,50.14,50.23,50.1,50.19,74085.0,41.1414,41.2152,41.1086,41.1824,74085.0
2018-09-05 10:05:00,50.19,50.21,50.14,50.19,55665.0,41.1824,41.1988,41.1414,41.1824,55665.0
2018-09-05 10:10:00,50.19,50.23,50.15,50.16,86359.0,41.1824,41.2152,41.1496,41.1578,86359.0
2018-09-05 10:15:00,50.16,50.19,50.08,50.08,39002.0,41.1578,41.1824,41.0922,41.0922,39002.0
2018-09-05 10:20:00,50.07,50.12,50.05,50.08,50413.0,41.084,41.125,41.0675,41.0922,50413.0
2018-09-05 10:25:00,50.08,50.17,50.07,50.09,63015.0,41.0922,41.166,41.084,41.1004,63015.0
2018-09-05 10:30:00,50.1,50.11,50.07,50.1,57215.0,41.1086,41.1168,41.084,41.1086,57215.0
2018-09-05 10:35:00,50.1,50.11,50.04,50.04,31754.0,41.1086,41.1168,41.0593,41.0593,31754.0
2018-09-05 10:40:00,50.05,50.07,50.01,50.06,49180.0,41.0675,41.084,41.0347,41.0757,49180.0
2018-09-05 10:45:00,50.05,50.08,49.85,49.9,188071.0,41.0675,41.0922,40.9034,40.9445,188071.0
2018-09-05 10:50:00,49.91,49.92,49.82,49.85,198565.0,40.9527,40.9609,40.8788,40.9034,198565.0
2018-09-05 10:55:00,49.86,49.94,49.81,49.82,108046.0,40.9116,40.9773,40.8706,40.8788,108046.0
2018-09-05 11:00:00,49.83,50.0,49.82,49.94,55180.0,40.887,41.0265,40.8788,40.9773,55180.0
2018-09-05 11:05:00,49.93,49.97,49.9,49.94,34686.0,40.9691,41.0019,40.9445,40.9773,34686.0
2018-09-05 11:10:00,49.94,49.95,49.89,49.92,28951.0,40.9773,40.9855,40.9363,40.9609,28951.0
2018-09-05 11:15:00,49.92,50.0,49.92,49.97,45729.0,40.9609,41.0265,40.9609,41.0019,45729.0
2018-09-05 11:20:00,49.99,50.01,49.91,49.92,32276.0,41.0183,41.0347,40.9527,40.9609,32276.0
2018-09-05 11:25:00,49.91,49.94,49.89,49.89,57023.0,40.9527,40.9773,40.9363,40.9363,57023.0
2018-09-05 11:30:00,49.89,49.96,49.88,49.93,59081.0,40.9363,40.9937,40.9281,40.9691,59081.0
2018-09-05 11:35:00,49.93,49.93,49.89,49.89,30906.0,40.9691,40.9691,40.9363,40.9363,30906.0
2018-09-05 11:40:00,49.9,49.9,49.82,49.83,25257.0,40.9445,40.9445,40.8788,40.887,25257.0
2018-09-05 11:45:00,49.82,49.93,49.82,49.92,23951.0,40.8788,40.9691,40.8788,40.9609,23951.0
2018-09-05 11:50:00,49.93,49.95,49.9,49.93,32359.0,40.9691,40.9855,40.9445,40.9691,32359.0
2018-09-05 11:55:00,49.93,49.97,49.92,49.92,90820.0,40.9691,41.0019,40.9609,40.9609,90820.0
2018-09-05 12:00:00,49.92,50.0,49.92,50.0,29616.0,40.9609,41.0265,40.9609,41.0265,29616.0
2018-09-05 12:05:00,49.99,50.0,49.85,49.89,92574.0,41.0183,41.0265,40.9034,40.9363,92574.0
2018-09-05 12:10:00,49.89,49.89,49.78,49.86,80972.0,40.9363,40.9363,40.846,40.9116,80972.0
2018-09-05 12:15:00,49.87,49.9,49.85,49.88,97666.0,40.9198,40.9445,40.9034,40.9281,97666.0
2018-09-05 12:20:00,49.89,49.97,49.89,49.92,31555.0,40.9363,41.0019,40.9363,40.9609,31555.0
2018-09-05 12:25:00,49.93,49.94,49.9,49.92,18310.0,40.9691,40.9773,40.9445,40.9609,18310.0
2018-09-05 12:30:00,49.92,49.96,49.91,49.94,25959.0,40.9609,40.9937,40.9527,40.9773,25959.0
2018-09-05 12:35:00,49.94,49.95,49.94,49.95,11107.0,40.9773,40.9855,40.9773,40.9855,11107.0
2018-09-05 12:40:00,49.95,49.96,49.92,49.93,31694.0,40.9855,40.9937,40.9609,40.9691,31694.0
2018-09-05 12:45:00,49.93,49.94,49.9,49.91,83331.0,40.9691,40.9773,40.9445,40.9527,83331.0
2018-09-05 12:50:00,49.91,49.92,49.84,49.84,34678.0,40.9527,40.9609,40.8952,40.8952,34678.0
2018-09-05 12:55:00,49.84,49.85,49.78,49.78,65316.0,40.8952,40.9034,40.846,40.846,65316.0
2018-09-05 13:00:00,49.79,49.82,49.78,49.78,43966.0,40.8542,40.8788,40.846,40.846,43966.0
2018-09-05 13:05:00,49.78,49.92,49.76,49.89,76853.0,40.846,40.9609,40.8296,40.9363,76853.0
2018-09-05 13:10:00,49.88,49.93,49.88,49.89,50632.0,40.9281,40.9691,40.9281,40.9363,50632.0
2018-09-05 13:15:00,49.88,49.92,49.88,49.89,24960.0,40.9281,40.9609,40.9281,40.9363,24960.0
2018-09-05 13:20:00,49.89,49.92,49.87,49.88,37349.0,40.9363,40.9609,40.9198,40.9281,37349.0
2018-09-05 13:25:00,49.88,49.91,49.87,49.88,28714.0,40.9281,40.9527,40.9198,40.9281,28714.0
2018-09-05 13:30:00,49.89,49.91,49.87,49.87,33760.0,40.9363,40.9527,40.9198,40.9198,33760.0
2018-09-05 13:35:00,49.88,49.89,49.84,49.85,46749.0,40.9281,40.9363,40.8952,40.9034,46749.0
2018-09-05 13:40:00,49.85,49.87,49.78,49.79,38949.0,40.9034,40.9198,40.846,40.8542,38949.0
2018-09-05 13:45:00,49.79,49.8,49.75,49.79,28877.0,40.8542,40.8624,40.8214,40.8542,28877.0
2018-09-05 13:50:00,49.79,49.85,49.78,49.84,19521.0,40.8542,40.9034,40.846,40.8952,19521.0
2018-09-05 13:55:00,49.85,49.88,49.84,49.88,23884.0,40.9034,40.9281,40.8952,40.9281,23884.0
2018-09-05 14:00:00,49.88,49.9,49.87,49.89,24273.0,40.9281,40.9445,40.9198,40.9363,24273.0
2018-09-05 14:05:00,49.89,49.93,49.88,49.92,39559.0,40.9363,40.9691,40.9281,40.9609,39559.0
2018-09-05 14:10:00,49.92,49.92,49.89,49.9,13363.0,40.9609,40.9609,40.9363,40.9445,13363.0
2018-09-05 14:15:00,49.9,49.96,49.89,49.93,78400.0,40.9445,40.9937,40.9363,40.9691,78400.0
2018-09-05 14:20:00,49.94,49.99,49.93,49.99,37069.0,40.9773,41.0183,40.9691,41.0183,37069.0
2018-09-05 14:25:00,49.99,49.99,49.9,49.9,53937.0,41.0183,41.0183,40.9445,40.9445,53937.0
2018-09-05 14:30:00,49.9,49.91,49.85,49.88,22166.0,40.9445,40.9527,40.9034,40.9281,22166.0
2018-09-05 14:35:00,49.88,49.89,49.85,49.89,23161.0,40.9281,40.9363,40.9034,40.9363,23161.0
2018-09-05 14:40:00,49.89,49.9,49.87,49.89,24330.0,40.9363,40.9445,40.9198,40.9363,24330.0
2018-09-05 14:45:00,49.89,49.92,49.87,49.91,48060.0,40.9363,40.9609,40.9198,40.9527,48060.0
2018-09-05 14:50:00,49.91,49.92,49.86,49.87,23064.0,40.9527,40.9609,40.9116,40.9198,23064.0
2018-09-05 14:55:00,49.87,49.91,49.87,49.88,17476.0,40.9198,40.9527,40.9198,40.9281,17476.0
2018-09-05 15:00:00,49.88,49.94,49.88,49.94,29778.0,40.9281,40.9773,40.9281,40.9773,29778.0
2018-09-05 15:05:00,49.94,49.95,49.92,49.95,24176.0,40.9773,40.9855,40.9609,40.9855,24176.0
2018-09-05 15:10:00,49.95,49.97,49.94,49.96,34868.0,40.9855,41.0019,40.9773,40.9937,34868.0
2018-09-05 15:15:00,49.97,50.01,49.97,49.98,31150.0,41.0019,41.0347,41.0019,41.0101,31150.0
2018-09-05 15:20:00,49.98,50.0,49.97,49.98,37359.0,41.0101,41.0265,41.0019,41.0101,37359.0
2018-09-05 15:25:00,49.98,49.99,49.95,49.98,48735.0,41.0101,41.0183,40.9855,41.0101,48735.0
2018-09-05 15:30:00,49.98,50.01,49.97,49.97,61795.0,41.0101,41.0347,41.0019,41.0019,61795.0
2018-09-05 15:35:00,49.97,49.98,49.93,49.97,84735.0,41.0019,41.0101,40.9691,41.0019,84735.0
2018-09-05 15:40:00,49.97,49.97,49.93,49.95,85647.0,41.0019,41.0019,40.9691,40.9855,85647.0
2018-09-05 15:45:00,49.95,49.96,49.89,49.94,88214.0,40.9855,40.9937,40.9363,40.9773,88214.0
2018-09-05 15:50:00,49.93,49.98,49.91,49.92,166562.0,40.9691,41.0101,40.9527,40.9609,166562.0
2018-09-05 15:55:00,49.92,49.93,49.82,49.85,649637.0,40.9609,40.9691,40.8788,40.9034,649637.0
2018-09-06 09:30:00,49.7,49.8,49.58,49.59,63927.0,40.7804,40.8624,40.6819,40.6901,63927.0
2018-09-06 09:35:00,49.61,49.64,49.46,49.55,36800.0,40.7065,40.7311,40.5834,40.6573,36800.0
2018-09-06 09:40:00,49.56,49.7,49.56,49.68,25708.0,40.6655,40.7804,40.6655,40.7639,25708.0
2018-09-06 09:45:00,49.68,49.71,49.62,49.65,19962.0,40.7639,40.7886,40.7147,40.7393,19962.0
2018-09-06 09:50:00,49.65,49.77,49.65,49.75,28267.0,40.7393,40.8378,40.7393,40.8214,28267.0
2018-09-06 09:55:00,49.76,49.8,49.73,49.78,21877.0,40.8296,40.8624,40.805,40.846,21877.0
2018-09-06 10:00:00,49.8,49.85,49.75,49.77,18561.0,40.8624,40.9034,40.8214,40.8378,18561.0
2018-09-06 10:05:00,49.77,49.78,49.67,49.67,37474.0,40.8378,40.846,40.7557,40.7557,37474.0
2018-09-06 10:10:00,49.68,49.7,49.62,49.64,34152.0,40.7639,40.7804,40.7147,40.7311,34152.0
2018-09-06 10:15:00,49.63,49.63,49.56,49.6,50744.0,40.7229,40.7229,40.6655,40.6983,50744.0
2018-09-06 10:20:00,49.6,49.63,49.54,49.57,20884.0,40.6983,40.7229,40.6491,40.6737,20884.0
2018-09-06 10:25:00,49.57,49.57,49.49,49.53,25281.0,40.6737,40.6737,40.608,40.6409,25281.0
2018-09-06 10:30:00,49.53,49.53,49.48,49.5,30746.0,40.6409,40.6409,40.5998,40.6162,30746.0
2018-09-06 10:35:00,49.51,49.54,49.48,49.52,20625.0,40.6245,40.6491,40.5998,40.6327,20625.0
2018-09-06 10:40:00,49.51,49.6,49.51,49.59,26349.0,40.6245,40.6983,40.6245,40.6901,26349.0
2018-09-06 10:45:00,49.59,49.59,49.47,49.49,25832.0,40.6901,40.6901,40.5916,40.608,25832.0
2018-09-06 10:50:00,49.49,49.51,49.46,49.49,24889.0,40.608,40.6245,40.5834,40.608,24889.0
2018-09-06 10:55:00,49.48,49.51,49.45,49.46,30803.0,40.5998,40.6245,40.5752,40.5834,30803.0
2018-09-06 11:00:00,49.46,49.46,49.39,49.39,35773.0,40.5834,40.5834,40.526,40.526,35773.0
2018-09-06 11:05:00,49.39,49.45,49.38,49.45,25856.0,40.526,40.5752,40.5178,40.5752,25856.0
2018-09-06 11:10:00,49.44,49.5,49.41,49.43,36563.0,40.567,40.6162,40.5424,40.5588,36563.0
2018-09-06 11:15:00,49.43,49.43,49.37,49.39,29537.0,40.5588,40.5588,40.5096,40.526,29537.0
2018-09-06 11:20:00,49.39,49.5,49.38,49.48,31369.0,40.526,40.6162,40.5178,40.5998,31369.0
2018-09-06 11:25:00,49.48,49.52,49.47,49.48,20834.0,40.5998,40.6327,40.5916,40.5998,20834.0
2018-09-06 11:30:00,49.48,49.49,49.43,49.45,22224.0,40.5998,40.608,40.5588,40.5752,22224.0
2018-09-06 11:35:00,49.45,49.46,49.41,49.45,19691.0,40.5752,40.5834,40.5424,40.5752,19691.0
2018-09-06 11:40:00,49.44,49.49,49.43,49.44,29476.0,40.567,40.608,40.5588,40.567,29476.0
2018-09-06 11:45:00,49.45,49.5,49.43,49.5,22778.0,40.5752,40.6162,40.5588,40.6162,22778.0
2018-09-06 11:50:00,49.5,49.51,49.47,49.48,25119.0,40.6162,40.6245,40.5916,40.5998,25119.0
2018-09-06 11:55:00,49.48,49.53,49.47,49.51,24374.0,40.5998,40.6409,40.5916,40.6245,24374.0
2018-09-06 12:00:00,49.51,49.51,49.47,49.49,19237.0,40.6245,40.6245,40.5916,40.608,19237.0
2018-09-06 12:05:00,49.49,49.51,49.46,49.49,12245.0,40.608,40.6245,40.5834,40.608,12245.0
2018-09-06 12:10:00,49.48,49.51,49.48,49.5,15864.0,40.5998,40.6245,40.5998,40.6162,15864.0
2018-09-06 12:15:00,49.51,49.54,49.5,49.54,19006.0,40.6245,40.6491,40.6162,40.6491,19006.0
2018-09-06 12:20:00,49.54,49.54,49.49,49.5,16817.0,40.6491,40.6491,40.608,40.6162,16817.0
2018-09-06 12:25:00,49.49,49.5,49.46,49.48,14772.0,40.608,40.6162,40.5834,40.5998,14772.0
2018-09-06 12:30:00,49.48,49.49,49.44,49.48,42226.0,40.5998,40.608,40.567,40.5998,42226.0
2018-09-06 12:35:00,49.48,49.48,49.42,49.43,22343.0,40.5998,40.5998,40.5506,40.5588,22343.0
2018-09-06 12:40:00,49.43,49.44,49.41,49.44,14835.0,40.5588,40.567,40.5424,40.567,14835.0
2018-09-06 12:45:00,49.44,49.45,49.41,49.43,14578.0,40.567,40.5752,40.5424,40.5588,14578.0
2018-09-06 12:50:00,49.44,49.44,49.39,49.4,15475.0,40.567,40.567,40.526,40.5342,15475.0
2018-09-06 12:55:00,49.39,49.4,49.38,49.38,8819.0,40.526,40.5342,40.5178,40.5178,8819.0
2018-09-06 13:00:00,49.39,49.39,49.36,49.38,19306.0,40.526,40.526,40.5014,40.5178,19306.0
2018-09-06 13:05:00,49.38,49.41,49.36,49.37,17712.0,40.5178,40.5424,40.5014,40.5096,17712.0
2018-09-06 13:10:00,49.37,49.39,49.34,49.35,23039.0,40.5096,40.526,40.485,40.4932,23039.0
2018-09-06 13:15:00,49.34,49.38,49.34,49.37,12865.0,40.485,40.5178,40.485,40.5096,12865.0
2018-09-06 13:20:00,49.37,49.37,49.34,49.34,16253.0,40.5096,40.5096,40.485,40.485,16253.0
2018-09-06 13:25:00,49.34,49.35,49.3,49.3,25818.0,40.485,40.4932,40.4521,40.4521,25818.0
2018-09-06 13:30:00,49.3,49.34,49.3,49.32,17771.0,40.4521,40.485,40.4521,40.4686,17771.0
2018-09-06 13:35:00,49.32,49.35,49.31,49.34,12631.0,40.4686,40.4932,40.4603,40.485,12631.0
2018-09-06 13:40:00,49.35,49.36,49.33,49.34,14042.0,40.4932,40.5014,40.4768,40.485,14042.0
2018-09-06 13:45:00,49.34,49.36,49.3,49.3,23282.0,40.485,40.5014,40.4521,40.4521,23282.0
2018-09-06 13:50:00,49.31,49.36,49.3,49.36,16403.0,40.4603,40.5014,40.4521,40.5014,16403.0
2018-09-06 13:55:00,49.36,49.36,49.33,49.34,18797.0,40.5014,40.5014,40.4768,40.485,18797.0
2018-09-06 14:00:00,49.33,49.35,49.3,49.3,23366.0,40.4768,40.4932,40.4521,40.4521,23366.0
2018-09-06 14:05:00,49.3,49.36,49.29,49.36,18312.0,40.4521,40.5014,40.4439,40.5014,18312.0
2018-09-06 14:10:00,49.36,49.39,49.36,49.39,16175.0,40.5014,40.526,40.5014,40.526,16175.0
2018-09-06 14:15:00,49.38,49.39,49.35,49.38,27235.0,40.5178,40.526,40.4932,40.5178,27235.0
2018-09-06 14:20:00,49.38,49.39,49.35,49.36,24721.0,40.5178,40.526,40.4932,40.5014,24721.0
2018-09-06 14:25:00,49.36,49.38,49.35,49.38,21730.0,40.5014,40.5178,40.4932,40.5178,21730.0
2018-09-06 14:30:00,49.38,49.4,49.37,49.4,17113.0,40.5178,40.5342,40.5096,40.5342,17113.0
2018-09-06 14:35:00,49.41,49.43,49.39,49.41,20629.0,40.5424,40.5588,40.526,40.5424,20629.0
2018-09-06 14:40:00,49.41,49.43,49.4,49.42,19956.0,40.5424,40.5588,40.5342,40.5506,19956.0
2018-09-06 14:45:00,49.41,49.43,49.4,49.41,18042.0,40.5424,40.5588,40.5342,40.5424,18042.0
2018-09-06 14:50:00,49.41,49.42,49.36,49.39,39559.0,40.5424,40.5506,40.5014,40.526,39559.0
2018-09-06 14:55:00,49.39,49.39,49.34,49.35,83076.0,40.526,40.526,40.485,40.4932,83076.0
2018-09-06 15:00:00,49.35,49.39,49.34,49.37,51265.0,40.4932,40.526,40.485,40.5096,51265.0
2018-09-06 15:05:00,49.37,49.42,49.36,49.39,68595.0,40.5096,40.5506,40.5014,40.526,68595.0
2018-09-06 15:10:00,49.39,49.44,49.39,49.44,40184.0,40.526,40.567,40.526,40.567,40184.0
2018-09-06 15:15:00,49.44,49.44,49.4,49.4,39122.0,40.567,40.567,40.5342,40.5342,39122.0
2018-09-06 15:20:00,49.41,49.42,49.4,49.41,27413.0,40.5424,40.5506,40.5342,40.5424,27413.0
2018-09-06 15:25:00,49.41,49.42,49.39,49.41,59439.0,40.5424,40.5506,40.526,40.5424,59439.0
2018-09-06 15:30:00,49.41,49.42,49.36,49.37,58590.0,40.5424,40.5506,40.5014,40.5096,58590.0
2018-09-06 15:35:00,49.38,49.38,49.34,49.34,51513.0,40.5178,40.5178,40.485,40.485,51513.0
2018-09-06 15:40:00,49.34,49.35,49.31,49.32,61532.0,40.485,40.4932,40.4603,40.4686,61532.0
2018-09-06 15:45:00,49.32,49.37,49.31,49.34,137458.0,40.4686,40.5096,40.4603,40.485,137458.0
2018-09-06 15:50:00,49.34,49.42,49.34,49.41,174587.0,40.485,40.5506,40.485,40.5424,174587.0
2018-09-06 15:55:00,49.41,49.42,49.38,49.41,252407.0,40.5424,40.5506,40.5178,40.5424,252407.0
2018-09-07 09:30:00,49.29,49.4,49.13,49.13,49769.0,40.4439,40.5342,40.3127,40.3127,49769.0
2018-09-07 09:35:00,49.13,49.13,49.04,49.06,27502.0,40.3127,40.3127,40.2388,40.2552,27502.0
2018-09-07 09:40:00,49.1,49.13,49.04,49.05,16388.0,40.288,40.3127,40.2388,40.247,16388.0
2018-09-07 09:45:00,49.05,49.06,48.9,48.9,43918.0,40.247,40.2552,40.1239,40.1239,43918.0
2018-09-07 09:50:00,48.91,48.93,48.84,48.89,34112.0,40.1321,40.1485,40.0747,40.1157,34112.0
2018-09-07 09:55:00,48.89,48.9,48.85,48.86,20901.0,40.1157,40.1239,40.0829,40.0911,20901.0
2018-09-07 10:00:00,48.86,48.89,48.81,48.84,54560.0,40.0911,40.1157,40.0501,40.0747,54560.0
2018-09-07 10:05:00,48.85,49.0,48.84,49.0,28080.0,40.0829,40.206,40.0747,40.206,28080.0
2018-09-07 10:10:00,49.0,49.06,48.99,49.0,26067.0,40.206,40.2552,40.1978,40.206,26067.0
2018-09-07 10:15:00,49.0,49.01,48.87,48.88,39132.0,40.206,40.2142,40.0993,40.1075,39132.0
2018-09-07 10:20:00,48.88,48.92,48.87,48.9,40884.0,40.1075,40.1403,40.0993,40.1239,40884.0
2018-09-07 10:25:00,48.91,48.92,48.89,48.9,36012.0,40.1321,40.1403,40.1157,40.1239,36012.0
2018-09-07 10:30:00,48.91,48.93,48.9,48.92,50461.0,40.1321,40.1485,40.1239,40.1403,50461.0
2018-09-07 10:35:00,48.93,48.94,48.91,48.92,51282.0,40.1485,40.1568,40.1321,40.1403,51282.0
2018-09-07 10:40:00,48.92,48.93,48.86,48.88,74594.0,40.1403,40.1485,40.0911,40.1075,74594.0
2018-09-07 10:45:00,48.88,48.95,48.87,48.93,50289.0,40.1075,40.165,40.0993,40.1485,50289.0
2018-09-07 10:50:00,48.93,48.95,48.91,48.94,35736.0,40.1485,40.165,40.1321,40.1568,35736.0
2018-09-07 10:55:00,48.93,48.97,48.9,48.96,42096.0,40.1485,40.1814,40.1239,40.1732,42096.0
2018-09-07 11:00:00,48.97,49.03,48.96,49.03,33420.0,40.1814,40.2306,40.1732,40.2306,33420.0
2018-09-07 11:05:00,49.03,49.15,49.02,49.15,19317.0,40.2306,40.3291,40.2224,40.3291,19317.0
2018-09-07 11:10:00,49.15,49.15,49.13,49.15,26166.0,40.3291,40.3291,40.3127,40.3291,26166.0
2018-09-07 11:15:00,49.15,49.23,49.14,49.23,23220.0,40.3291,40.3947,40.3209,40.3947,23220.0
2018-09-07 11:20:00,49.23,49.27,49.22,49.24,32278.0,40.3947,40.4275,40.3865,40.4029,32278.0
2018-09-07 11:25:00,49.23,49.28,49.23,49.28,27331.0,40.3947,40.4357,40.3947,40.4357,27331.0
2018-09-07 11:30:00,49.28,49.32,49.27,49.3,19943.0,40.4357,40.4686,40.4275,40.4521,19943.0
2018-09-07 11:35:00,49.31,49.34,49.3,49.3,30559.0,40.4603,40.485,40.4521,40.4521,30559.0
2018-09-07 11:40:00,49.3,49.31,49.25,49.25,9972.0,40.4521,40.4603,40.4111,40.4111,9972.0
2018-09-07 11:45:00,49.26,49.27,49.24,49.27,25274.0,40.4193,40.4275,40.4029,40.4275,25274.0
2018-09-07 11:50:00,49.27,49.27,49.23,49.25,21882.0,40.4275,40.4275,40.3947,40.4111,21882.0
2018-09-07 11:55:00,49.26,49.27,49.24,49.24,18083.0,40.4193,40.4275,40.4029,40.4029,18083.0
2018-09-07 12:00:00,49.25,49.31,49.24,49.29,28920.0,40.4111,40.4603,40.4029,40.4439,28920.0
2018-09-07 12:05:00,49.29,49.3,49.1,49.12,49659.0,40.4439,40.4521,40.288,40.3044,49659.0
2018-09-07 12:10:00,49.13,49.19,49.11,49.18,25116.0,40.3127,40.3619,40.2962,40.3537,25116.0
2018-09-07 12:15:00,49.17,49.21,49.14,49.2,17673.0,40.3455,40.3783,40.3209,40.3701,17673.0
2018-09-07 12:20:00,49.2,49.21,49.18,49.18,11910.0,40.3701,40.3783,40.3537,40.3537,11910.0
2018-09-07 12:25:00,49.18,49.23,49.18,49.23,43613.0,40.3537,40.3947,40.3537,40.3947,43613.0
2018-09-07 12:30:00,49.23,49.27,49.23,49.25,37467.0,40.3947,40.4275,40.3947,40.4111,37467.0
2018-09-07 12:35:00,49.26,49.26,49.22,49.24,32618.0,40.4193,40.4193,40.3865,40.4029,32618.0
2018-09-07 12:40:00,49.24,49.25,49.22,49.24,10119.0,40.4029,40.4111,40.3865,40.4029,10119.0
2018-09-07 12:45:00,49.24,49.25,49.24,49.25,25237.0,40.4029,40.4111,40.4029,40.4111,25237.0
2018-09-07 12:50:00,49.25,49.27,49.24,49.27,22457.0,40.4111,40.4275,40.4029,40.4275,22457.0
2018-09-07 12:55:00,49.27,49.29,49.26,49.29,24611.0,40.4275,40.4439,40.4193,40.4439,24611.0
2018-09-07 13:00:00,49.29,49.34,49.28,49.33,24806.0,40.4439,40.485,40.4357,40.4768,24806.0
2018-09-07 13:05:00,49.34,49.35,49.31,49.32,13636.0,40.485,40.4932,40.4603,40.4686,13636.0
2018-09-07 13:10:00,49.32,49.33,49.28,49.29,10242.0,40.4686,40.4768,40.4357,40.4439,10242.0
2018-09-07 13:15:00,49.3,49.32,49.29,49.32,9047.0,40.4521,40.4686,40.4439,40.4686,9047.0
2018-09-07 13:20:00,49.32,49.32,49.27,49.28,19180.0,40.4686,40.4686,40.4275,40.4357,19180.0
2018-09-07 13:25:00,49.28,49.28,49.24,49.26,20927.0,40.4357,40.4357,40.4029,40.4193,20927.0
2018-09-07 13:30:00,49.26,49.27,49.26,49.27,11761.0,40.4193,40.4275,40.4193,40.4275,11761.0
2018-09-07 13:35:00,49.27,49.27,49.25,49.26,16775.0,40.4275,40.4275,40.4111,40.4193,16775.0
2018-09-07 13:40:00,49.26,49.27,49.25,49.27,7835.0,40.4193,40.4275,40.4111,40.4275,7835.0
2018-09-07 13:45:00,49.27,49.28,49.26,49.28,11936.0,40.4275,40.4357,40.4193,40.4357,11936.0
2018-09-07 13:50:00,49.28,49.32,49.27,49.32,21590.0,40.4357,40.4686,40.4275,40.4686,21590.0
2018-09-07 13:55:00,49.32,49.36,49.3,49.36,30508.0,40.4686,40.5014,40.4521,40.5014,30508.0
2018-09-07 14:00:00,49.36,49.4,49.35,49.39,18865.0,40.5014,40.5342,40.4932,40.526,18865.0
2018-09-07 14:05:00,49.39,49.39,49.35,49.36,18649.0,40.526,40.526,40.4932,40.5014,18649.0
2018-09-07 14:10:00,49.36,49.37,49.35,49.37,9033.0,40.5014,40.5096,40.4932,40.5096,9033.0
2018-09-07 14:15:00,49.37,49.37,49.31,49.33,20926.0,40.5096,40.5096,40.4603,40.4768,20926.0
2018-09-07 14:20:00,49.32,49.33,49.3,49.32,17871.0,40.4686,40.4768,40.4521,40.4686,17871.0
2018-09-07 14:25:00,49.33,49.34,49.28,49.29,36453.0,40.4768,40.485,40.4357,40.4439,36453.0
2018-09-07 14:30:00,49.28,49.3,49.27,49.28,28069.0,40.4357,40.4521,40.4275,40.4357,28069.0
2018-09-07 14:35:00,49.28,49.29,49.28,49.28,11233.0,40.4357,40.4439,40.4357,40.4357,11233.0
2018-09-07 14:40:00,49.29,49.32,49.29,49.32,27506.0,40.4439,40.4686,40.4439,40.4686,27506.0
2018-09-07 14:45:00,49.32,49.34,49.31,49.34,11320.0,40.4686,40.485,40.4603,40.485,11320.0
2018-09-07 14:50:00,49.34,49.37,49.32,49.37,15562.0,40.485,40.5096,40.4686,40.5096,15562.0
2018-09-07 14:55:00,49.37,49.39,49.35,49.37,24093.0,40.5096,40.526,40.4932,40.5096,24093.0
2018-09-07 15:00:00,49.37,49.38,49.33,49.34,24210.0,40.5096,40.5178,40.4768,40.485,24210.0
2018-09-07 15:05:00,49.34,49.35,49.31,49.32,28117.0,40.485,40.4932,40.4603,40.4686,28117.0
2018-09-07 15:10:00,49.32,49.36,49.31,49.36,62254.0,40.4686,40.5014,40.4603,40.5014,62254.0
2018-09-07 15:15:00,49.36,49.36,49.34,49.36,21623.0,40.5014,40.5014,40.485,40.5014,21623.0
2018-09-07 15:20:00,49.35,49.36,49.34,49.34,58446.0,40.4932,40.5014,40.485,40.485,58446.0
2018-09-07 15:25:00,49.34,49.38,49.34,49.38,57857.0,40.485,40.5178,40.485,40.5178,57857.0
2018-09-07 15:30:00,49.38,49.39,49.34,49.39,64687.0,40.5178,40.526,40.485,40.526,64687.0
2018-09-07 15:35:00,49.39,49.39,49.32,49.33,36184.0,40.526,40.526,40.4686,40.4768,36184.0
2018-09-07 15:40:00,49.33,49.35,49.31,49.34,70230.0,40.4768,40.4932,40.4603,40.485,70230.0
2018-09-07 15:45:00,49.33,49.36,49.32,49.34,76757.0,40.4768,40.5014,40.4686,40.485,76757.0
2018-09-07 15:50:00,49.34,49.37,49.33,49.36,120626.0,40.485,40.5096,40.4768,40.5014,120626.0
2018-09-07 15:55:00,49.36,49.37,49.32,49.32,234620.0,40.5014,40.5096,40.4686,40.4686,234620.0
2018-09-10 09:30:00,49.62,50.14,49.56,49.99,104380.0,40.7147,41.1414,40.6655,41.0183,104380.0
2018-09-10 09:35:00,49.99,50.02,49.89,49.93,31574.0,41.0183,41.0429,40.9363,40.9691,31574.0
2018-09-10 09:40:00,49.9,50.04,49.9,50.01,13572.0,40.9445,41.0593,40.9445,41.0347,13572.0
2018-09-10 09:45:00,50.02,50.06,50.0,50.02,42816.0,41.0429,41.0757,41.0265,41.0429,42816.0
2018-09-10 09:50:00,50.03,50.1,49.88,49.89,45346.0,41.0511,41.1086,40.9281,40.9363,45346.0
2018-09-10 09:55:00,49.88,49.88,49.78,49.78,50585.0,40.9281,40.9281,40.846,40.846,50585.0
2018-09-10 10:00:00,49.77,49.84,49.69,49.83,57453.0,40.8378,40.8952,40.7721,40.887,57453.0
2018-09-10 10:05:00,49.83,49.83,49.78,49.8,19113.0,40.887,40.887,40.846,40.8624,19113.0
2018-09-10 10:10:00,49.79,49.84,49.77,49.79,21815.0,40.8542,40.8952,40.8378,40.8542,21815.0
2018-09-10 10:15:00,49.79,49.79,49.71,49.73,16200.0,40.8542,40.8542,40.7886,40.805,16200.0
2018-09-10 10:20:00,49.73,49.74,49.68,49.7,15910.0,40.805,40.8132,40.7639,40.7804,15910.0
2018-09-10 10:25:00,49.7,49.75,49.69,49.74,16962.0,40.7804,40.8214,40.7721,40.8132,16962.0
2018-09-10 10:30:00,49.75,49.76,49.71,49.74,14083.0,40.8214,40.8296,40.7886,40.8132,14083.0
2018-09-10 10:35:00,49.74,49.76,49.71,49.76,11176.0,40.8132,40.8296,40.7886,40.8296,11176.0
2018-09-10 10:40:00,49.75,49.78,49.74,49.78,14496.0,40.8214,40.846,40.8132,40.846,14496.0
2018-09-10 10:45:00,49.79,49.8,49.76,49.77,12512.0,40.8542,40.8624,40.8296,40.8378,12512.0
2018-09-10 10:50:00,49.76,49.81,49.76,49.76,18376.0,40.8296,40.8706,40.8296,40.8296,18376.0
2018-09-10 10:55:00,49.76,49.76,49.67,49.69,16350.0,40.8296,40.8296,40.7557,40.7721,16350.0
2018-09-10 11:00:00,49.68,49.68,49.65,49.68,23827.0,40.7639,40.7639,40.7393,40.7639,23827.0
2018-09-10 11:05:00,49.68,49.7,49.64,49.7,24086.0,40.7639,40.7804,40.7311,40.7804,24086.0
2018-09-10 11:10:00,49.7,49.71,49.69,49.7,12070.0,40.7804,40.7886,40.7721,40.7804,12070.0
2018-09-10 11:15:00,49.7,49.71,49.67,49.7,18065.0,40.7804,40.7886,40.7557,40.7804,18065.0
2018-09-10 11:20:00,49.69,49.71,49.63,49.66,19048.0,40.7721,40.7886,40.7229,40.7475,19048.0
2018-09-10 11:25:00,49.65,49.68,49.64,49.66,13815.0,40.7393,40.7639,40.7311,40.7475,13815.0
2018-09-10 11:30:00,49.66,49.67,49.64,49.66,9097.0,40.7475,40.7557,40.7311,40.7475,9097.0
2018-09-10 11:35:00,49.66,49.66,49.6,49.61,14152.0,40.7475,40.7475,40.6983,40.7065,14152.0
2018-09-10 11:40:00,49.6,49.62,49.59,49.61,12487.0,40.6983,40.7147,40.6901,40.7065,12487.0
2018-09-10 11:45:00,49.61,49.65,49.6,49.65,14777.0,40.7065,40.7393,40.6983,40.7393,14777.0
2018-09-10 11:50:00,49.65,49.68,49.64,49.66,14467.0,40.7393,40.7639,40.7311,40.7475,14467.0
2018-09-10 11:55:00,49.66,49.68,49.63,49.66,16105.0,40.7475,40.7639,40.7229,40.7475,16105.0
2018-09-10 12:00:00,49.66,49.66,49.62,49.64,11061.0,40.7475,40.7475,40.7147,40.7311,11061.0
2018-09-10 12:05:00,49.63,49.64,49.63,49.64,2810.0,40.7229,40.7311,40.7229,40.7311,2810.0
2018-09-10 12:10:00,49.64,49.64,49.59,49.6,11217.0,40.7311,40.7311,40.6901,40.6983,11217.0
2018-09-10 12:15:00,49.59,49.61,49.56,49.57,14569.0,40.6901,40.7065,40.6655,40.6737,14569.0
2018-09-10 12:20:00,49.56,49.59,49.56,49.59,3200.0,40.6655,40.6901,40.6655,40.6901,3200.0
2018-09-10 12:25:00,49.59,49.61,49.58,49.59,26886.0,40.6901,40.7065,40.6819,40.6901,26886.0
2018-09-10 12:30:00,49.59,49.59,49.57,49.59,8114.0,40.6901,40.6901,40.6737,40.6901,8114.0
2018-09-10 12:35:00,49.59,49.61,49.57,49.58,11154.0,40.6901,40.7065,40.6737,40.6819,11154.0
2018-09-10 12:40:00,49.58,49.59,49.54,49.54,13707.0,40.6819,40.6901,40.6491,40.6491,13707.0
2018-09-10 12:45:00,49.54,49.55,49.54,49.55,2700.0,40.6491,40.6573,40.6491,40.6573,2700.0
2018-09-10 12:50:00,49.54,49.57,49.54,49.57,12790.0,40.6491,40.6737,40.6491,40.6737,12790.0
2018-09-10 12:55:00,49.57,49.6,49.55,49.59,18954.0,40.6737,40.6983,40.6573,40.6901,18954.0
2018-09-10 13:00:00,49.59,49.6,49.55,49.55,12701.0,40.6901,40.6983,40.6573,40.6573,12701.0
2018-09-10 13:05:00,49.54,49.56,49.52,49.54,17874.0,40.6491,40.6655,40.6327,40.6491,17874.0
2018-09-10 13:10:00,49.55,49.55,49.54,49.55,5687.0,40.6573,40.6573,40.6491,40.6573,5687.0
2018-09-10 13:15:00,49.55,49.6,49.54,49.59,28512.0,40.6573,40.6983,40.6491,40.6901,28512.0
2018-09-10 13:20:00,49.59,49.59,49.56,49.57,14431.0,40.6901,40.6901,40.6655,40.6737,14431.0
2018-09-10 13:25:00,49.56,49.58,49.56,49.58,5494.0,40.6655,40.6819,40.6655,40.6819,5494.0
2018-09-10 13:30:00,49.59,49.6,49.58,49.59,22793.0,40.6901,40.6983,40.6819,40.6901,22793.0
2018-09-10 13:35:00,49.58,49.59,49.56,49.56,15312.0,40.6819,40.6901,40.6655,40.6655,15312.0
2018-09-10 13:40:00,49.56,49.59,49.56,49.58,3943.0,40.6655,40.6901,40.6655,40.6819,3943.0
2018-09-10 13:45:00,49.59,49.59,49.54,49.55,16696.0,40.6901,40.6901,40.6491,40.6573,16696.0
2018-09-10 13:50:00,49.55,49.55,49.51,49.53,16639.0,40.6573,40.6573,40.6245,40.6409,16639.0
2018-09-10 13:55:00,49.53,49.54,49.49,49.5,55985.0,40.6409,40.6491,40.608,40.6162,55985.0
2018-09-10 14:00:00,49.5,49.51,49.47,49.5,48223.0,40.6162,40.6245,40.5916,40.6162,48223.0
2018-09-10 14:05:00,49.5,49.51,49.48,49.5,25776.0,40.6162,40.6245,40.5998,40.6162,25776.0
2018-09-10 14:10:00,49.49,49.51,49.48,49.5,17816.0,40.608,40.6245,40.5998,40.6162,17816.0
2018-09-10 14:15:00,49.51,49.51,49.4,49.42,46399.0,40.6245,40.6245,40.5342,40.5506,46399.0
2018-09-10 14:20:00,49.42,49.44,49.41,49.42,14172.0,40.5506,40.567,40.5424,40.5506,14172.0
2018-09-10 14:25:00,49.43,49.49,49.42,49.48,55402.0,40.5588,40.608,40.5506,40.5998,55402.0
2018-09-10 14:30:00,49.49,49.54,49.48,49.53,34062.0,40.608,40.6491,40.5998,40.6409,34062.0
2018-09-10 14:35:00,49.54,49.58,49.53,49.58,14611.0,40.6491,40.6819,40.6409,40.6819,14611.0
2018-09-10 14:40:00,49.58,49.63,49.57,49.63,24990.0,40.6819,40.7229,40.6737,40.7229,24990.0
2018-09-10 14:45:00,49.64,49.69,49.63,49.69,41056.0,40.7311,40.7721,40.7229,40.7721,41056.0
2018-09-10 14:50:00,49.69,49.71,49.65,49.67,34210.0,40.7721,40.7886,40.7393,40.7557,34210.0
2018-09-10 14:55:00,49.67,49.68,49.63,49.63,16319.0,40.7557,40.7639,40.7229,40.7229,16319.0
2018-09-10 15:00:00,49.64,49.66,49.63,49.65,39508.0,40.7311,40.7475,40.7229,40.7393,39508.0
2018-09-10 15:05:00,49.65,49.66,49.64,49.66,8710.0,40.7393,40.7475,40.7311,40.7475,8710.0
2018-09-10 15:10:00,49.65,49.69,49.65,49.69,27808.0,40.7393,40.7721,40.7393,40.7721,27808.0
2018-09-10 15:15:00,49.69,49.69,49.66,49.69,32240.0,40.7721,40.7721,40.7475,40.7721,32240.0
2018-09-10 15:20:00,49.69,49.7,49.65,49.66,96255.0,40.7721,40.7804,40.7393,40.7475,96255.0
2018-09-10 15:25:00,49.66,49.66,49.64,49.65,17660.0,40.7475,40.7475,40.7311,40.7393,17660.0
2018-09-10 15:30:00,49.65,49.66,49.64,49.66,27584.0,40.7393,40.7475,40.7311,40.7475,27584.0
2018-09-10 15:35:00,49.66,49.66,49.62,49.63,57037.0,40.7475,40.7475,40.7147,40.7229,57037.0
2018-09-10 15:40:00,49.63,49.72,49.62,49.72,89696.0,40.7229,40.7968,40.7147,40.7968,89696.0
2018-09-10 15:45:00,49.72,49.72,49.65,49.67,116948.0,40.7968,40.7968,40.7393,40.7557,116948.0
2018-09-10 15:50:00,49.66,49.67,49.64,49.66,137286.0,40.7475,40.7557,40.7311,40.7475,137286.0
2018-09-10 15:55:00,49.66,49.71,49.65,49.7,403687.0,40.7475,40.7886,40.7393,40.7804,403687.0
2018-09-11 09:30:00,49.65,49.73,49.55,49.55,89362.0,40.7393,40.805,40.6573,40.6573,89362.0
2018-09-11 09:35:00,49.55,49.57,49.41,49.55,65542.0,40.6573,40.6737,40.5424,40.6573,65542.0
2018-09-11 09:40:00,49.53,49.66,49.53,49.66,62039.0,40.6409,40.7475,40.6409,40.7475,62039.0
2018-09-11 09:45:00,49.65,49.78,49.6,49.77,35931.0,40.7393,40.846,40.6983,40.8378,35931.0
2018-09-11 09:50:00,49.78,49.79,49.71,49.71,18889.0,40.846,40.8542,40.7886,40.7886,18889.0
2018-09-11 09:55:00,49.7,49.71,49.64,49.71,22094.0,40.7804,40.7886,40.7311,40.7886,22094.0
2018-09-11 10:00:00,49.71,49.71,49.65,49.66,50085.0,40.7886,40.7886,40.7393,40.7475,50085.0
2018-09-11 10:05:00,49.66,49.69,49.65,49.66,29677.0,40.7475,40.7721,40.7393,40.7475,29677.0
2018-09-11 10:10:00,49.65,49.69,49.64,49.66,16500.0,40.7393,40.7721,40.7311,40.7475,16500.0
2018-09-11 10:15:00,49.67,49.7,49.63,49.66,43577.0,40.7557,40.7804,40.7229,40.7475,43577.0
2018-09-11 10:20:00,49.66,49.71,49.64,49.68,50491.0,40.7475,40.7886,40.7311,40.7639,50491.0
2018-09-11 10:25:00,49.69,49.76,49.68,49.75,19113.0,40.7721,40.8296,40.7639,40.8214,19113.0
2018-09-11 10:30:00,49.75,49.8,49.74,49.77,23050.0,40.8214,40.8624,40.8132,40.8378,23050.0
2018-09-11 10:35:00,49.76,49.77,49.74,49.75,15567.0,40.8296,40.8378,40.8132,40.8214,15567.0
2018-09-11 10:40:00,49.74,49.74,49.7,49.73,17024.0,40.8132,40.8132,40.7804,40.805,17024.0
2018-09-11 10:45:00,49.73,49.75,49.71,49.71,20332.0,40.805,40.8214,40.7886,40.7886,20332.0
2018-09-11 10:50:00,49.71,49.71,49.65,49.66,30217.0,40.7886,40.7886,40.7393,40.7475,30217.0
2018-09-11 10:55:00,49.65,49.7,49.63,49.68,35554.0,40.7393,40.7804,40.7229,40.7639,35554.0
2018-09-11 11:00:00,49.67,49.69,49.66,49.67,24658.0,40.7557,40.7721,40.7475,40.7557,24658.0
2018-09-11 11:05:00,49.66,49.73,49.66,49.73,14778.0,40.7475,40.805,40.7475,40.805,14778.0
2018-09-11 11:10:00,49.72,49.73,49.7,49.71,13018.0,40.7968,40.805,40.7804,40.7886,13018.0
2018-09-11 11:15:00,49.72,49.72,49.68,49.71,17486.0,40.7968,40.7968,40.7639,40.7886,17486.0
2018-09-11 11:20:00,49.71,49.72,49.64,49.65,18091.0,40.7886,40.7968,40.7311,40.7393,18091.0
2018-09-11 11:25:00,49.65,49.66,49.62,49.64,21392.0,40.7393,40.7475,40.7147,40.7311,21392.0
2018-09-11 11:30:00,49.64,49.65,49.57,49.58,26714.0,40.7311,40.7393,40.6737,40.6819,26714.0
2018-09-11 11:35:00,49.58,49.6,49.55,49.59,16553.0,40.6819,40.6983,40.6573,40.6901,16553.0
2018-09-11 11:40:00,49.59,49.66,49.59,49.65,27462.0,40.6901,40.7475,40.6901,40.7393,27462.0
2018-09-11 11:45:00,49.65,49.69,49.64,49.69,10665.0,40.7393,40.7721,40.7311,40.7721,10665.0
2018-09-11 11:50:00,49.69,49.8,49.69,49.78,15248.0,40.7721,40.8624,40.7721,40.846,15248.0
2018-09-11 11:55:00,49.78,49.78,49.75,49.77,7206.0,40.846,40.846,40.8214,40.8378,7206.0
2018-09-11 12:00:00,49.77,49.78,49.74,49.76,18172.0,40.8378,40.846,40.8132,40.8296,18172.0
2018-09-11 12:05:00,49.76,49.84,49.76,49.84,22365.0,40.8296,40.8952,40.8296,40.8952,22365.0
2018-09-11 12:10:00,49.83,49.85,49.82,49.83,16986.0,40.887,40.9034,40.8788,40.887,16986.0
2018-09-11 12:15:00,49.83,49.84,49.81,49.83,9156.0,40.887,40.8952,40.8706,40.887,9156.0
2018-09-11 12:20:00,49.82,49.83,49.79,49.8,9237.0,40.8788,40.887,40.8542,40.8624,9237.0
2018-09-11 12:25:00,49.8,49.8,49.76,49.77,9558.0,40.8624,40.8624,40.8296,40.8378,9558.0
2018-09-11 12:30:00,49.77,49.78,49.75,49.77,15552.0,40.8378,40.846,40.8214,40.8378,15552.0
2018-09-11 12:35:00,49.77,49.83,49.76,49.83,8306.0,40.8378,40.887,40.8296,40.887,8306.0
2018-09-11 12:40:00,49.83,49.83,49.79,49.8,11669.0,40.887,40.887,40.8542,40.8624,11669.0
2018-09-11 12:45:00,49.79,49.83,49.76,49.77,23370.0,40.8542,40.887,40.8296,40.8378,23370.0
2018-09-11 12:50:00,49.77,49.79,49.75,49.75,16571.0,40.8378,40.8542,40.8214,40.8214,16571.0
2018-09-11 12:55:00,49.75,49.77,49.75,49.76,10929.0,40.8214,40.8378,40.8214,40.8296,10929.0
2018-09-11 13:00:00,49.76,49.77,49.75,49.76,7864.0,40.8296,40.8378,40.8214,40.8296,7864.0
2018-09-11 13:05:00,49.75,49.8,49.74,49.78,27824.0,40.8214,40.8624,40.8132,40.846,27824.0
2018-09-11 13:10:00,49.78,49.8,49.77,49.79,22168.0,40.846,40.8624,40.8378,40.8542,22168.0
2018-09-11 13:15:00,49.79,49.8,49.78,49.79,29898.0,40.8542,40.8624,40.846,40.8542,29898.0
2018-09-11 13:20:00,49.78,49.8,49.75,49.77,22079.0,40.846,40.8624,40.8214,40.8378,22079.0
2018-09-11 13:25:00,49.77,49.77,49.75,49.77,7662.0,40.8378,40.8378,40.8214,40.8378,7662.0
2018-09-11 13:30:00,49.76,49.77,49.76,49.77,6400.0,40.8296,40.8378,40.8296,40.8378,6400.0
2018-09-11 13:35:00,49.77,49.8,49.73,49.73,21291.0,40.8378,40.8624,40.805,40.805,21291.0
2018-09-11 13:40:00,49.73,49.74,49.68,49.7,41867.0,40.805,40.8132,40.7639,40.7804,41867.0
2018-09-11 13:45:00,49.7,49.73,49.65,49.65,22653.0,40.7804,40.805,40.7393,40.7393,22653.0
2018-09-11 13:50:00,49.66,49.67,49.61,49.63,17931.0,40.7475,40.7557,40.7065,40.7229,17931.0
2018-09-11 13:55:00,49.63,49.67,49.63,49.66,14535.0,40.7229,40.7557,40.7229,40.7475,14535.0
2018-09-11 14:00:00,49.66,49.66,49.6,49.65,29407.0,40.7475,40.7475,40.6983,40.7393,29407.0
2018-09-11 14:05:00,49.65,49.65,49.56,49.64,42009.0,40.7393,40.7393,40.6655,40.7311,42009.0
2018-09-11 14:10:00,49.64,49.64,49.54,49.55,20165.0,40.7311,40.7311,40.6491,40.6573,20165.0
2018-09-11 14:15:00,49.55,49.58,49.54,49.56,21388.0,40.6573,40.6819,40.6491,40.6655,21388.0
2018-09-11 14:20:00,49.56,49.58,49.55,49.57,14624.0,40.6655,40.6819,40.6573,40.6737,14624.0
2018-09-11 14:25:00,49.57,49.59,49.55,49.56,23317.0,40.6737,40.6901,40.6573,40.6655,23317.0
2018-09-11 14:30:00,49.57,49.61,49.56,49.58,17647.0,40.6737,40.7065,40.6655,40.6819,17647.0
2018-09-11 14:35:00,49.58,49.58,49.57,49.58,13066.0,40.6819,40.6819,40.6737,40.6819,13066.0
2018-09-11 14:40:00,49.59,49.64,49.58,49.64,23985.0,40.6901,40.7311,40.6819,40.7311,23985.0
2018-09-11 14:45:00,49.64,49.7,49.63,49.67,17029.0,40.7311,40.7804,40.7229,40.7557,17029.0
2018-09-11 14:50:00,49.67,49.71,49.67,49.7,20367.0,40.7557,40.7886,40.7557,40.7804,20367.0
2018-09-11 14:55:00,49.7,49.75,49.68,49.68,45750.0,40.7804,40.8214,40.7639,40.7639,45750.0
2018-09-11 15:00:00,49.68,49.71,49.67,49.69,22320.0,40.7639,40.7886,40.7557,40.7721,22320.0
2018-09-11 15:05:00,49.7,49.71,49.67,49.7,54826.0,40.7804,40.7886,40.7557,40.7804,54826.0
2018-09-11 15:10:00,49.7,49.72,49.68,49.72,16914.0,40.7804,40.7968,40.7639,40.7968,16914.0
2018-09-11 15:15:00,49.72,49.72,49.68,49.69,7421.0,40.7968,40.7968,40.7639,40.7721,7421.0
2018-09-11 15:20:00,49.69,49.7,49.68,49.7,9090.0,40.7721,40.7804,40.7639,40.7804,9090.0
2018-09-11 15:25:00,49.7,49.71,49.68,49.71,19812.0,40.7804,40.7886,40.7639,40.7886,19812.0
2018-09-11 15:30:00,49.71,49.71,49.68,49.7,28591.0,40.7886,40.7886,40.7639,40.7804,28591.0
2018-09-11 15:35:00,49.7,49.7,49.68,49.69,19793.0,40.7804,40.7804,40.7639,40.7721,19793.0
2018-09-11 15:40:00,49.69,49.7,49.68,49.69,27743.0,40.7721,40.7804,40.7639,40.7721,27743.0
2018-09-11 15:45:00,49.7,49.7,49.67,49.68,47305.0,40.7804,40.7804,40.7557,40.7639,47305.0
2018-09-11 15:50:00,49.67,49.7,49.66,49.69,92597.0,40.7557,40.7804,40.7475,40.7721,92597.0
2018-09-11 15:55:00,49.69,49.77,49.68,49.74,212390.0,40.7721,40.8378,40.7639,40.8132,212390.0
2018-09-12 09:30:00,49.68,49.89,49.68,49.75,28394.0,40.7639,40.9363,40.7639,40.8214,28394.0
2018-09-12 09:35:00,49.74,49.98,49.74,49.97,15979.0,40.8132,41.0101,40.8132,41.0019,15979.0
2018-09-12 09:40:00,49.96,50.0,49.93,50.0,4805.0,40.9937,41.0265,40.9691,41.0265,4805.0
2018-09-12 09:45:00,49.99,50.04,49.97,49.98,20727.0,41.0183,41.0593,41.0019,41.0101,20727.0
2018-09-12 09:50:00,49.97,50.09,49.97,50.08,21828.0,41.0019,41.1004,41.0019,41.0922,21828.0
2018-09-12 09:55:00,50.08,50.14,50.07,50.14,21319.0,41.0922,41.1414,41.084,41.1414,21319.0
2018-09-12 10:00:00,50.14,50.17,50.1,50.12,30822.0,41.1414,41.166,41.1086,41.125,30822.0
2018-09-12 10:05:00,50.11,50.11,50.04,50.08,25485.0,41.1168,41.1168,41.0593,41.0922,25485.0
2018-09-12 10:10:00,50.07,50.08,49.92,49.92,35432.0,41.084,41.0922,40.9609,40.9609,35432.0
2018-09-12 10:15:00,49.93,49.95,49.87,49.87,51143.0,40.9691,40.9855,40.9198,40.9198,51143.0
2018-09-12 10:20:00,49.88,49.89,49.83,49.88,33354.0,40.9281,40.9363,40.887,40.9281,33354.0
2018-09-12 10:25:00,49.88,49.94,49.87,49.93,22546.0,40.9281,40.9773,40.9198,40.9691,22546.0
2018-09-12 10:30:00,49.93,49.96,49.9,49.94,24613.0,40.9691,40.9937,40.9445,40.9773,24613.0
2018-09-12 10:35:00,49.94,49.95,49.89,49.91,27059.0,40.9773,40.9855,40.9363,40.9527,27059.0
2018-09-12 10:40:00,49.9,49.92,49.85,49.86,27060.0,40.9445,40.9609,40.9034,40.9116,27060.0
2018-09-12 10:45:00,49.86,49.87,49.82,49.87,24071.0,40.9116,40.9198,40.8788,40.9198,24071.0
2018-09-12 10:50:00,49.86,49.95,49.86,49.9,17597.0,40.9116,40.9855,40.9116,40.9445,17597.0
2018-09-12 10:55:00,49.89,49.89,49.86,49.87,24155.0,40.9363,40.9363,40.9116,40.9198,24155.0
2018-09-12 11:00:00,49.87,49.87,49.83,49.84,15124.0,40.9198,40.9198,40.887,40.8952,15124.0
2018-09-12 11:05:00,49.84,49.84,49.77,49.79,18835.0,40.8952,40.8952,40.8378,40.8542,18835.0
2018-09-12 11:10:00,49.79,49.93,49.78,49.86,31352.0,40.8542,40.9691,40.846,40.9116,31352.0
2018-09-12 11:15:00,49.86,49.88,49.83,49.83,16262.0,40.9116,40.9281,40.887,40.887,16262.0
2018-09-12 11:20:00,49.84,49.87,49.82,49.87,15191.0,40.8952,40.9198,40.8788,40.9198,15191.0
2018-09-12 11:25:00,49.87,49.87,49.82,49.86,21546.0,40.9198,40.9198,40.8788,40.9116,21546.0
2018-09-12 11:30:00,49.86,49.88,49.82,49.82,19459.0,40.9116,40.9281,40.8788,40.8788,19459.0
2018-09-12 11:35:00,49.82,49.84,49.81,49.84,19006.0,40.8788,40.8952,40.8706,40.8952,19006.0
2018-09-12 11:40:00,49.84,49.85,49.8,49.8,9420.0,40.8952,40.9034,40.8624,40.8624,9420.0
2018-09-12 11:45:00,49.8,49.81,49.79,49.8,13371.0,40.8624,40.8706,40.8542,40.8624,13371.0
2018-09-12 11:50:00,49.8,49.81,49.79,49.81,15112.0,40.8624,40.8706,40.8542,40.8706,15112.0
2018-09-12 11:55:00,49.8,49.83,49.8,49.83,8284.0,40.8624,40.887,40.8624,40.887,8284.0
2018-09-12 12:00:00,49.83,49.83,49.79,49.83,15466.0,40.887,40.887,40.8542,40.887,15466.0
2018-09-12 12:05:00,49.83,49.89,49.76,49.76,39374.0,40.887,40.9363,40.8296,40.8296,39374.0
2018-09-12 12:10:00,49.77,49.77,49.71,49.72,11827.0,40.8378,40.8378,40.7886,40.7968,11827.0
2018-09-12 12:15:00,49.72,49.72,49.69,49.7,10440.0,40.7968,40.7968,40.7721,40.7804,10440.0
2018-09-12 12:20:00,49.7,49.78,49.7,49.78,11598.0,40.7804,40.846,40.7804,40.846,11598.0
2018-09-12 12:25:00,49.79,49.83,49.78,49.83,14298.0,40.8542,40.887,40.846,40.887,14298.0
2018-09-12 12:30:00,49.82,49.84,49.81,49.84,7075.0,40.8788,40.8952,40.8706,40.8952,7075.0
2018-09-12 12:35:00,49.83,49.84,49.81,49.82,8946.0,40.887,40.8952,40.8706,40.8788,8946.0
2018-09-12 12:40:00,49.82,49.85,49.82,49.85,12544.0,40.8788,40.9034,40.8788,40.9034,12544.0
2018-09-12 12:45:00,49.84,49.86,49.84,49.85,5376.0,40.8952,40.9116,40.8952,40.9034,5376.0
2018-09-12 12:50:00,49.86,49.86,49.83,49.83,13328.0,40.9116,40.9116,40.887,40.887,13328.0
2018-09-12 12:55:00,49.82,49.83,49.79,49.8,11637.0,40.8788,40.887,40.8542,40.8624,11637.0
2018-09-12 13:00:00,49.8,49.82,49.78,49.82,8797.0,40.8624,40.8788,40.846,40.8788,8797.0
2018-09-12 13:05:00,49.82,49.82,49.79,49.79,6127.0,40.8788,40.8788,40.8542,40.8542,6127.0
2018-09-12 13:10:00,49.79,49.82,49.79,49.82,9856.0,40.8542,40.8788,40.8542,40.8788,9856.0
2018-09-12 13:15:00,49.82,49.86,49.81,49.86,19390.0,40.8788,40.9116,40.8706,40.9116,19390.0
2018-09-12 13:20:00,49.86,49.89,49.84,49.84,35401.0,40.9116,40.9363,40.8952,40.8952,35401.0
2018-09-12 13:25:00,49.84,49.87,49.84,49.87,8807.0,40.8952,40.9198,40.8952,40.9198,8807.0
2018-09-12 13:30:00,49.87,49.9,49.86,49.89,6402.0,40.9198,40.9445,40.9116,40.9363,6402.0
2018-09-12 13:35:00,49.9,49.9,49.88,49.9,6747.0,40.9445,40.9445,40.9281,40.9445,6747.0
2018-09-12 13:40:00,49.9,49.93,49.9,49.91,9138.0,40.9445,40.9691,40.9445,40.9527,9138.0
2018-09-12 13:45:00,49.91,49.93,49.89,49.92,15801.0,40.9527,40.9691,40.9363,40.9609,15801.0
2018-09-12 13:50:00,49.92,49.92,49.88,49.91,7970.0,40.9609,40.9609,40.9281,40.9527,7970.0
2018-09-12 13:55:00,49.91,49.93,49.9,49.91,13110.0,40.9527,40.9691,40.9445,40.9527,13110.0
2018-09-12 14:00:00,49.92,49.92,49.88,49.89,11576.0,40.9609,40.9609,40.9281,40.9363,11576.0
2018-09-12 14:05:00,49.89,49.9,49.87,49.87,10527.0,40.9363,40.9445,40.9198,40.9198,10527.0
2018-09-12 14:10:00,49.88,49.88,49.85,49.87,11210.0,40.9281,40.9281,40.9034,40.9198,11210.0
2018-09-12 14:15:00,49.86,49.89,49.86,49.88,13588.0,40.9116,40.9363,40.9116,40.9281,13588.0
2018-09-12 14:20:00,49.87,49.91,49.86,49.9,21713.0,40.9198,40.9527,40.9116,40.9445,21713.0
2018-09-12 14:25:00,49.9,49.92,49.88,49.89,15113.0,40.9445,40.9609,40.9281,40.9363,15113.0
2018-09-12 14:30:00,49.89,49.9,49.86,49.89,14442.0,40.9363,40.9445,40.9116,40.9363,14442.0
2018-09-12 14:35:00,49.89,49.9,49.86,49.89,12536.0,40.9363,40.9445,40.9116,40.9363,12536.0
2018-09-12 14:40:00,49.89,49.89,49.87,49.87,8025.0,40.9363,40.9363,40.9198,40.9198,8025.0
2018-09-12 14:45:00,49.88,49.9,49.86,49.9,14399.0,40.9281,40.9445,40.9116,40.9445,14399.0
2018-09-12 14:50:00,49.9,49.9,49.88,49.88,7478.0,40.9445,40.9445,40.9281,40.9281,7478.0
2018-09-12 14:55:00,49.89,49.89,49.86,49.88,6676.0,40.9363,40.9363,40.9116,40.9281,6676.0
2018-09-12 15:00:00,49.88,49.88,49.87,49.88,8032.0,40.9281,40.9281,40.9198,40.9281,8032.0
2018-09-12 15:05:00,49.87,49.91,49.87,49.89,23658.0,40.9198,40.9527,40.9198,40.9363,23658.0
2018-09-12 15:10:00,49.88,49.89,49.86,49.86,9293.0,40.9281,40.9363,40.9116,40.9116,9293.0
2018-09-12 15:15:00,49.87,49.87,49.86,49.87,6565.0,40.9198,40.9198,40.9116,40.9198,6565.0
2018-09-12 15:20:00,49.87,49.9,49.86,49.88,23510.0,40.9198,40.9445,40.9116,40.9281,23510.0
2018-09-12 15:25:00,49.88,49.9,49.87,49.89,24211.0,40.9281,40.9445,40.9198,40.9363,24211.0
2018-09-12 15:30:00,49.9,49.92,49.88,49.89,21693.0,40.9445,40.9609,40.9281,40.9363,21693.0
2018-09-12 15:35:00,49.89,49.89,49.86,49.87,35371.0,40.9363,40.9363,40.9116,40.9198,35371.0
2018-09-12 15:40:00,49.87,49.89,49.86,49.89,27343.0,40.9198,40.9363,40.9116,40.9363,27343.0
2018-09-12 15:45:00,49.89,49.89,49.86,49.87,33953.0,40.9363,40.9363,40.9116,40.9198,33953.0
2018-09-12 15:50:00,49.87,49.89,49.86,49.88,48289.0,40.9198,40.9363,40.9116,40.9281,48289.0
2018-09-12 15:55:00,49.89,49.89,49.86,49.87,124272.0,40.9363,40.9363,40.9116,40.9198,124272.0
2018-09-13 09:30:00,50.06,50.2,50.04,50.07,47484.0,41.0757,41.1906,41.0593,41.084,47484.0
2018-09-13 09:35:00,50.06,50.17,50.0,50.17,17799.0,41.0757,41.166,41.0265,41.166,17799.0
2018-09-13 09:40:00,50.17,50.17,50.09,50.14,15245.0,41.166,41.166,41.1004,41.1414,15245.0
2018-09-13 09:45:00,50.16,50.23,50.16,50.19,16562.0,41.1578,41.2152,41.1578,41.1824,16562.0
2018-09-13 09:50:00,50.19,50.23,50.15,50.2,10380.0,41.1824,41.2152,41.1496,41.1906,10380.0
2018-09-13 09:55:00,50.2,50.23,50.18,50.18,24152.0,41.1906,41.2152,41.1742,41.1742,24152.0
2018-09-13 10:00:00,50.19,50.25,50.19,50.22,20616.0,41.1824,41.2316,41.1824,41.207,20616.0
2018-09-13 10:05:00,50.22,50.22,50.13,50.14,19670.0,41.207,41.207,41.1332,41.1414,19670.0
2018-09-13 10:10:00,50.14,50.14,50.1,50.1,7627.0,41.1414,41.1414,41.1086,41.1086,7627.0
2018-09-13 10:15:00,50.1,50.12,50.06,50.12,11870.0,41.1086,41.125,41.0757,41.125,11870.0
2018-09-13 10:20:00,50.12,50.16,50.1,50.14,18049.0,41.125,41.1578,41.1086,41.1414,18049.0
2018-09-13 10:25:00,50.13,50.15,50.09,50.14,13496.0,41.1332,41.1496,41.1004,41.1414,13496.0
2018-09-13 10:30:00,50.15,50.15,50.09,50.09,10485.0,41.1496,41.1496,41.1004,41.1004,10485.0
2018-09-13 10:35:00,50.08,50.12,50.05,50.07,19585.0,41.0922,41.125,41.0675,41.084,19585.0
2018-09-13 10:40:00,50.07,50.14,50.06,50.09,21633.0,41.084,41.1414,41.0757,41.1004,21633.0
2018-09-13 10:45:00,50.1,50.1,50.07,50.08,12776.0,41.1086,41.1086,41.084,41.0922,12776.0
2018-09-13 10:50:00,50.08,50.08,50.01,50.01,19471.0,41.0922,41.0922,41.0347,41.0347,19471.0
2018-09-13 10:55:00,50.01,50.02,50.0,50.01,10011.0,41.0347,41.0429,41.0265,41.0347,10011.0
2018-09-13 11:00:00,50.0,50.01,49.93,49.94,21770.0,41.0265,41.0347,40.9691,40.9773,21770.0
2018-09-13 11:05:00,49.95,50.01,49.95,50.0,5927.0,40.9855,41.0347,40.9855,41.0265,5927.0
2018-09-13 11:10:00,49.99,50.0,49.97,49.99,10948.0,41.0183,41.0265,41.0019,41.0183,10948.0
2018-09-13 11:15:00,49.99,49.99,49.95,49.95,5016.0,41.0183,41.0183,40.9855,40.9855,5016.0
2018-09-13 11:20:00,49.95,50.0,49.95,49.98,9639.0,40.9855,41.0265,40.9855,41.0101,9639.0
2018-09-13 11:25:00,49.98,50.0,49.96,49.97,11915.0,41.0101,41.0265,40.9937,41.0019,11915.0
2018-09-13 11:30:00,49.96,49.99,49.96,49.97,10269.0,40.9937,41.0183,40.9937,41.0019,10269.0
2018-09-13 11:35:00,49.98,50.0,49.96,50.0,5819.0,41.0101,41.0265,40.9937,41.0265,5819.0
2018-09-13 11:40:00,50.0,50.0,49.95,49.95,8669.0,41.0265,41.0265,40.9855,40.9855,8669.0
2018-09-13 11:45:00,49.96,49.99,49.95,49.99,7065.0,40.9937,41.0183,40.9855,41.0183,7065.0
2018-09-13 11:50:00,49.98,50.01,49.98,49.98,19903.0,41.0101,41.0347,41.0101,41.0101,19903.0
2018-09-13 11:55:00,49.98,50.01,49.98,49.99,6438.0,41.0101,41.0347,41.0101,41.0183,6438.0
2018-09-13 12:00:00,50.0,50.02,49.99,50.0,9174.0,41.0265,41.0429,41.0183,41.0265,9174.0
2018-09-13 12:05:00,49.99,50.03,49.99,49.99,12888.0,41.0183,41.0511,41.0183,41.0183,12888.0
2018-09-13 12:10:00,50.0,50.01,49.99,50.0,5610.0,41.0265,41.0347,41.0183,41.0265,5610.0
2018-09-13 12:15:00,50.0,50.0,49.98,50.0,11915.0,41.0265,41.0265,41.0101,41.0265,11915.0
2018-09-13 12:20:00,50.0,50.03,49.99,50.03,12051.0,41.0265,41.0511,41.0183,41.0511,12051.0
2018-09-13 12:25:00,50.03,50.03,50.0,50.02,10041.0,41.0511,41.0511,41.0265,41.0429,10041.0
2018-09-13 12:30:00,50.02,50.02,50.0,50.0,5334.0,41.0429,41.0429,41.0265,41.0265,5334.0
2018-09-13 12:35:00,50.01,50.01,50.0,50.01,4233.0,41.0347,41.0347,41.0265,41.0347,4233.0
2018-09-13 12:40:00,50.0,50.01,49.99,50.0,7346.0,41.0265,41.0347,41.0183,41.0265,7346.0
2018-09-13 12:45:00,49.99,50.01,49.98,50.0,11445.0,41.0183,41.0347,41.0101,41.0265,11445.0
2018-09-13 12:50:00,50.0,50.01,49.98,50.01,8551.0,41.0265,41.0347,41.0101,41.0347,8551.0
2018-09-13 12:55:00,50.01,50.02,50.0,50.02,9048.0,41.0347,41.0429,41.0265,41.0429,9048.0
2018-09-13 13:00:00,50.03,50.04,50.02,50.02,7768.0,41.0511,41.0593,41.0429,41.0429,7768.0
2018-09-13 13:05:00,50.02,50.02,49.99,49.99,16108.0,41.0429,41.0429,41.0183,41.0183,16108.0
2018-09-13 13:10:00,49.99,50.0,49.97,49.98,10915.0,41.0183,41.0265,41.0019,41.0101,10915.0
2018-09-13 13:15:00,49.98,49.99,49.97,49.98,6300.0,41.0101,41.0183,41.0019,41.0101,6300.0
2018-09-13 13:20:00,49.98,49.99,49.97,49.99,6694.0,41.0101,41.0183,41.0019,41.0183,6694.0
2018-09-13 13:25:00,49.99,49.99,49.96,49.96,6774.0,41.0183,41.0183,40.9937,40.9937,6774.0
2018-09-13 13:30:00,49.96,49.97,49.96,49.97,2700.0,40.9937,41.0019,40.9937,41.0019,2700.0
2018-09-13 13:35:00,49.96,49.97,49.94,49.97,16031.0,40.9937,41.0019,40.9773,41.0019,16031.0
2018-09-13 13:40:00,49.97,50.0,49.96,49.98,9293.0,41.0019,41.0265,40.9937,41.0101,9293.0
2018-09-13 13:45:00,49.99,50.01,49.98,50.0,11365.0,41.0183,41.0347,41.0101,41.0265,11365.0
2018-09-13 13:50:00,49.99,49.99,49.97,49.98,4526.0,41.0183,41.0183,41.0019,41.0101,4526.0
2018-09-13 13:55:00,49.98,49.99,49.97,49.98,11735.0,41.0101,41.0183,41.0019,41.0101,11735.0
2018-09-13 14:00:00,49.98,50.0,49.96,49.96,8070.0,41.0101,41.0265,40.9937,40.9937,8070.0
2018-09-13 14:05:00,49.96,50.0,49.96,49.98,9316.0,40.9937,41.0265,40.9937,41.0101,9316.0
2018-09-13 14:10:00,49.98,49.99,49.96,49.96,9708.0,41.0101,41.0183,40.9937,40.9937,9708.0
2018-09-13 14:15:00,49.97,49.97,49.93,49.94,13222.0,41.0019,41.0019,40.9691,40.9773,13222.0
2018-09-13 14:20:00,49.93,49.95,49.91,49.93,9597.0,40.9691,40.9855,40.9527,40.9691,9597.0
2018-09-13 14:25:00,49.93,49.96,49.93,49.96,7189.0,40.9691,40.9937,40.9691,40.9937,7189.0
2018-09-13 14:30:00,49.96,49.96,49.93,49.95,8568.0,40.9937,40.9937,40.9691,40.9855,8568.0
2018-09-13 14:35:00,49.95,49.96,49.94,49.96,7980.0,40.9855,40.9937,40.9773,40.9937,7980.0
2018-09-13 14:40:00,49.96,49.96,49.94,49.96,7121.0,40.9937,40.9937,40.9773,40.9937,7121.0
2018-09-13 14:45:00,49.96,49.97,49.95,49.95,12931.0,40.9937,41.0019,40.9855,40.9855,12931.0
2018-09-13 14:50:00,49.96,49.97,49.94,49.97,12976.0,40.9937,41.0019,40.9773,41.0019,12976.0
2018-09-13 14:55:00,49.96,49.99,49.96,49.98,7079.0,40.9937,41.0183,40.9937,41.0101,7079.0
2018-09-13 15:00:00,49.98,49.99,49.98,49.98,11429.0,41.0101,41.0183,41.0101,41.0101,11429.0
2018-09-13 15:05:00,49.98,49.99,49.98,49.98,5653.0,41.0101,41.0183,41.0101,41.0101,5653.0
2018-09-13 15:10:00,49.98,50.01,49.98,50.01,14663.0,41.0101,41.0347,41.0101,41.0347,14663.0
2018-09-13 15:15:00,50.01,50.02,50.0,50.01,8928.0,41.0347,41.0429,41.0265,41.0347,8928.0
2018-09-13 15:20:00,50.01,50.01,49.99,49.99,15702.0,41.0347,41.0347,41.0183,41.0183,15702.0
2018-09-13 15:25:00,49.99,50.0,49.97,49.98,17799.0,41.0183,41.0265,41.0019,41.0101,17799.0
2018-09-13 15:30:00,49.98,49.99,49.97,49.97,11542.0,41.0101,41.0183,41.0019,41.0019,11542.0
2018-09-13 15:35:00,49.98,49.98,49.91,49.92,31909.0,41.0101,41.0101,40.9527,40.9609,31909.0
2018-09-13 15:40:00,49.92,49.94,49.91,49.91,28709.0,40.9609,40.9773,40.9527,40.9527,28709.0
2018-09-13 15:45:00,49.91,49.93,49.89,49.91,42253.0,40.9527,40.9691,40.9363,40.9527,42253.0
2018-09-13 15:50:00,49.92,49.96,49.91,49.95,50798.0,40.9609,40.9937,40.9527,40.9855,50798.0
2018-09-13 15:55:00,49.95,50.0,49.94,50.0,112776.0,40.9855,41.0265,40.9773,41.0265,112776.0
2018-09-14 09:30:00,50.04,50.05,49.94,49.94,32800.0,41.0593,41.0675,40.9773,40.9773,32800.0
2018-09-14 09:35:00,49.94,50.06,49.88,50.05,13292.0,40.9773,41.0757,40.9281,41.0675,13292.0
2018-09-14 09:40:00,50.04,50.08,49.98,50.03,11794.0,41.0593,41.0922,41.0101,41.0511,11794.0
2018-09-14 09:45:00,50.03,50.1,50.03,50.04,20717.0,41.0511,41.1086,41.0511,41.0593,20717.0
2018-09-14 09:50:00,50.04,50.05,49.96,49.97,24203.0,41.0593,41.0675,40.9937,41.0019,24203.0
2018-09-14 09:55:00,49.98,49.98,49.92,49.92,14023.0,41.0101,41.0101,40.9609,40.9609,14023.0
2018-09-14 10:00:00,49.91,49.98,49.9,49.95,25191.0,40.9527,41.0101,40.9445,40.9855,25191.0
2018-09-14 10:05:00,49.95,49.95,49.87,49.88,24993.0,40.9855,40.9855,40.9198,40.9281,24993.0
2018-09-14 10:10:00,49.89,49.92,49.87,49.89,14962.0,40.9363,40.9609,40.9198,40.9363,14962.0
2018-09-14 10:15:00,49.89,49.91,49.87,49.9,11628.0,40.9363,40.9527,40.9198,40.9445,11628.0
2018-09-14 10:20:00,49.9,49.94,49.89,49.93,8108.0,40.9445,40.9773,40.9363,40.9691,8108.0
2018-09-14 10:25:00,49.94,49.96,49.91,49.91,31769.0,40.9773,40.9937,40.9527,40.9527,31769.0
2018-09-14 10:30:00,49.91,49.93,49.87,49.9,15899.0,40.9527,40.9691,40.9198,40.9445,15899.0
2018-09-14 10:35:00,49.91,49.93,49.91,49.92,9857.0,40.9527,40.9691,40.9527,40.9609,9857.0
2018-09-14 10:40:00,49.93,49.93,49.88,49.89,12812.0,40.9691,40.9691,40.9281,40.9363,12812.0
2018-09-14 10:45:00,49.89,49.96,49.88,49.96,12388.0,40.9363,40.9937,40.9281,40.9937,12388.0
2018-09-14 10:50:00,49.95,49.97,49.94,49.96,17365.0,40.9855,41.0019,40.9773,40.9937,17365.0
2018-09-14 10:55:00,49.97,50.02,49.96,49.99,15097.0,41.0019,41.0429,40.9937,41.0183,15097.0
2018-09-14 11:00:00,49.99,50.03,49.96,49.99,36547.0,41.0183,41.0511,40.9937,41.0183,36547.0
2018-09-14 11:05:00,49.99,50.0,49.95,49.99,12903.0,41.0183,41.0265,40.9855,41.0183,12903.0
2018-09-14 11:10:00,50.0,50.0,49.97,49.99,8566.0,41.0265,41.0265,41.0019,41.0183,8566.0
2018-09-14 11:15:00,49.99,50.0,49.96,49.96,9776.0,41.0183,41.0265,40.9937,40.9937,9776.0
2018-09-14 11:20:00,49.97,49.99,49.95,49.97,6961.0,41.0019,41.0183,40.9855,41.0019,6961.0
2018-09-14 11:25:00,49.98,50.01,49.97,49.97,14224.0,41.0101,41.0347,41.0019,41.0019,14224.0
2018-09-14 11:30:00,49.97,49.98,49.96,49.96,10396.0,41.0019,41.0101,40.9937,40.9937,10396.0
2018-09-14 11:35:00,49.97,50.0,49.96,50.0,11412.0,41.0019,41.0265,40.9937,41.0265,11412.0
2018-09-14 11:40:00,50.0,50.03,49.99,50.0,57136.0,41.0265,41.0511,41.0183,41.0265,57136.0
2018-09-14 11:45:00,50.0,50.01,49.99,50.0,12311.0,41.0265,41.0347,41.0183,41.0265,12311.0
2018-09-14 11:50:00,50.0,50.01,49.99,50.0,9912.0,41.0265,41.0347,41.0183,41.0265,9912.0
2018-09-14 11:55:00,50.0,50.02,49.97,49.98,9762.0,41.0265,41.0429,41.0019,41.0101,9762.0
2018-09-14 12:00:00,49.98,49.98,49.9,49.93,26489.0,41.0101,41.0101,40.9445,40.9691,26489.0
2018-09-14 12:05:00,49.93,49.96,49.89,49.96,20477.0,40.9691,40.9937,40.9363,40.9937,20477.0
2018-09-14 12:10:00,49.97,49.99,49.96,49.98,9133.0,41.0019,41.0183,40.9937,41.0101,9133.0
2018-09-14 12:15:00,49.98,50.01,49.97,50.0,20037.0,41.0101,41.0347,41.0019,41.0265,20037.0
2018-09-14 12:20:00,50.01,50.01,49.99,50.0,16981.0,41.0347,41.0347,41.0183,41.0265,16981.0
2018-09-14 12:25:00,50.0,50.01,49.98,50.01,14555.0,41.0265,41.0347,41.0101,41.0347,14555.0
2018-09-14 12:30:00,50.0,50.01,49.96,49.97,8100.0,41.0265,41.0347,40.9937,41.0019,8100.0
2018-09-14 12:35:00,49.96,49.98,49.96,49.98,2630.0,40.9937,41.0101,40.9937,41.0101,2630.0
2018-09-14 12:40:00,49.98,49.99,49.96,49.98,7124.0,41.0101,41.0183,40.9937,41.0101,7124.0
2018-09-14 12:45:00,49.98,49.99,49.96,49.97,11066.0,41.0101,41.0183,40.9937,41.0019,11066.0
2018-09-14 12:50:00,49.98,49.99,49.96,49.98,7392.0,41.0101,41.0183,40.9937,41.0101,7392.0
2018-09-14 12:55:00,49.98,50.0,49.98,49.98,4612.0,41.0101,41.0265,41.0101,41.0101,4612.0
2018-09-14 13:00:00,49.98,49.99,49.96,49.99,12063.0,41.0101,41.0183,40.9937,41.0183,12063.0
2018-09-14 13:05:00,49.99,50.0,49.95,49.96,9942.0,41.0183,41.0265,40.9855,40.9937,9942.0
2018-09-14 13:10:00,49.97,49.98,49.93,49.93,12260.0,41.0019,41.0101,40.9691,40.9691,12260.0
2018-09-14 13:15:00,49.93,49.95,49.93,49.94,11812.0,40.9691,40.9855,40.9691,40.9773,11812.0
2018-09-14 13:20:00,49.95,49.98,49.94,49.97,11873.0,40.9855,41.0101,40.9773,41.0019,11873.0
2018-09-14 13:25:00,49.97,49.99,49.96,49.97,8057.0,41.0019,41.0183,40.9937,41.0019,8057.0
2018-09-14 13:30:00,49.98,49.99,49.97,49.98,8169.0,41.0101,41.0183,41.0019,41.0101,8169.0
2018-09-14 13:35:00,49.98,49.98,49.97,49.97,2811.0,41.0101,41.0101,41.0019,41.0019,2811.0
2018-09-14 13:40:00,49.97,50.0,49.97,49.98,12670.0,41.0019,41.0265,41.0019,41.0101,12670.0
2018-09-14 13:45:00,49.98,49.98,49.97,49.97,4009.0,41.0101,41.0101,41.0019,41.0019,4009.0
2018-09-14 13:50:00,49.97,49.98,49.95,49.98,15870.0,41.0019,41.0101,40.9855,41.0101,15870.0
2018-09-14 13:55:00,49.98,49.99,49.97,49.99,13486.0,41.0101,41.0183,41.0019,41.0183,13486.0
2018-09-14 14:00:00,49.99,50.01,49.98,50.01,8015.0,41.0183,41.0347,41.0101,41.0347,8015.0
2018-09-14 14:05:00,50.01,50.01,50.0,50.01,7921.0,41.0347,41.0347,41.0265,41.0347,7921.0
2018-09-14 14:10:00,50.01,50.01,49.97,49.98,25043.0,41.0347,41.0347,41.0019,41.0101,25043.0
2018-09-14 14:15:00,49.99,50.0,49.97,49.98,25961.0,41.0183,41.0265,41.0019,41.0101,25961.0
2018-09-14 14:20:00,49.98,50.02,49.98,50.02,20055.0,41.0101,41.0429,41.0101,41.0429,20055.0
2018-09-14 14:25:00,50.02,50.02,49.99,49.99,11001.0,41.0429,41.0429,41.0183,41.0183,11001.0
2018-09-14 14:30:00,50.0,50.01,49.99,50.0,13900.0,41.0265,41.0347,41.0183,41.0265,13900.0
2018-09-14 14:35:00,50.0,50.01,49.99,50.01,19604.0,41.0265,41.0347,41.0183,41.0347,19604.0
2018-09-14 14:40:00,50.01,50.01,49.99,50.01,18254.0,41.0347,41.0347,41.0183,41.0347,18254.0
2018-09-14 14:45:00,50.01,50.02,50.0,50.01,10726.0,41.0347,41.0429,41.0265,41.0347,10726.0
2018-09-14 14:50:00,50.01,50.04,50.0,50.04,7457.0,41.0347,41.0593,41.0265,41.0593,7457.0
2018-09-14 14:55:00,50.04,50.04,50.02,50.04,17471.0,41.0593,41.0593,41.0429,41.0593,17471.0
2018-09-14 15:00:00,50.04,50.06,50.03,50.05,8876.0,41.0593,41.0757,41.0511,41.0675,8876.0
2018-09-14 15:05:00,50.05,50.1,50.05,50.1,13271.0,41.0675,41.1086,41.0675,41.1086,13271.0
2018-09-14 15:10:00,50.09,50.12,50.09,50.11,20684.0,41.1004,41.125,41.1004,41.1168,20684.0
2018-09-14 15:15:00,50.1,50.11,50.09,50.09,57774.0,41.1086,41.1168,41.1004,41.1004,57774.0
2018-09-14 15:20:00,50.09,50.11,50.09,50.11,33670.0,41.1004,41.1168,41.1004,41.1168,33670.0
2018-09-14 15:25:00,50.11,50.11,50.09,50.11,23427.0,41.1168,41.1168,41.1004,41.1168,23427.0
2018-09-14 15:30:00,50.11,50.11,50.07,50.08,35120.0,41.1168,41.1168,41.084,41.0922,35120.0
2018-09-14 15:35:00,50.08,50.09,50.05,50.06,29400.0,41.0922,41.1004,41.0675,41.0757,29400.0
2018-09-14 15:40:00,50.06,50.06,50.03,50.04,26128.0,41.0757,41.0757,41.0511,41.0593,26128.0
2018-09-14 15:45:00,50.03,50.05,50.03,50.04,46954.0,41.0511,41.0675,41.0511,41.0593,46954.0
2018-09-14 15:50:00,50.04,50.04,50.02,50.04,73107.0,41.0593,41.0593,41.0429,41.0593,73107.0
2018-09-14 15:55:00,50.04,50.04,50.02,50.02,159946.0,41.0593,41.0593,41.0429,41.0429,159946.0
2018-09-17 09:30:00,50.1,50.14,49.77,49.85,54733.0,41.1086,41.1414,40.8378,40.9034,54733.0
2018-09-17 09:35:00,49.83,50.09,49.83,50.05,22203.0,40.887,41.1004,40.887,41.0675,22203.0
2018-09-17 09:40:00,50.06,50.08,49.99,50.02,17353.0,41.0757,41.0922,41.0183,41.0429,17353.0
2018-09-17 09:45:00,50.02,50.05,50.01,50.04,17529.0,41.0429,41.0675,41.0347,41.0593,17529.0
2018-09-17 09:50:00,50.03,50.03,49.96,49.97,15908.0,41.0511,41.0511,40.9937,41.0019,15908.0
2018-09-17 09:55:00,49.96,50.01,49.96,50.0,13717.0,40.9937,41.0347,40.9937,41.0265,13717.0
2018-09-17 10:00:00,50.0,50.04,49.99,50.03,29094.0,41.0265,41.0593,41.0183,41.0511,29094.0
2018-09-17 10:05:00,50.03,50.05,50.01,50.04,69959.0,41.0511,41.0675,41.0347,41.0593,69959.0
2018-09-17 10:10:00,50.04,50.07,50.03,50.05,27964.0,41.0593,41.084,41.0511,41.0675,27964.0
2018-09-17 10:15:00,50.05,50.07,49.98,49.98,38764.0,41.0675,41.084,41.0101,41.0101,38764.0
2018-09-17 10:20:00,49.98,49.99,49.95,49.96,26051.0,41.0101,41.0183,40.9855,40.9937,26051.0
2018-09-17 10:25:00,49.97,49.97,49.88,49.88,22612.0,41.0019,41.0019,40.9281,40.9281,22612.0
2018-09-17 10:30:00,49.88,49.89,49.82,49.82,29239.0,40.9281,40.9363,40.8788,40.8788,29239.0
2018-09-17 10:35:00,49.82,49.82,49.76,49.77,32929.0,40.8788,40.8788,40.8296,40.8378,32929.0
2018-09-17 10:40:00,49.77,49.84,49.76,49.84,41371.0,40.8378,40.8952,40.8296,40.8952,41371.0
2018-09-17 10:45:00,49.84,49.88,49.8,49.8,48138.0,40.8952,40.9281,40.8624,40.8624,48138.0
2018-09-17 10:50:00,49.81,49.81,49.75,49.77,29260.0,40.8706,40.8706,40.8214,40.8378,29260.0
2018-09-17 10:55:00,49.77,49.77,49.74,49.75,22505.0,40.8378,40.8378,40.8132,40.8214,22505.0
2018-09-17 11:00:00,49.76,49.76,49.72,49.73,23626.0,40.8296,40.8296,40.7968,40.805,23626.0
2018-09-17 11:05:00,49.73,49.75,49.72,49.74,31297.0,40.805,40.8214,40.7968,40.8132,31297.0
2018-09-17 11:10:00,49.73,49.75,49.72,49.72,19931.0,40.805,40.8214,40.7968,40.7968,19931.0
2018-09-17 11:15:00,49.73,49.81,49.72,49.81,21590.0,40.805,40.8706,40.7968,40.8706,21590.0
2018-09-17 11:20:00,49.82,49.82,49.79,49.81,14327.0,40.8788,40.8788,40.8542,40.8706,14327.0
2018-09-17 11:25:00,49.81,49.83,49.78,49.8,14945.0,40.8706,40.887,40.846,40.8624,14945.0
2018-09-17 11:30:00,49.8,49.82,49.77,49.79,21702.0,40.8624,40.8788,40.8378,40.8542,21702.0
2018-09-17 11:35:00,49.78,49.8,49.74,49.75,14499.0,40.846,40.8624,40.8132,40.8214,14499.0
2018-09-17 11:40:00,49.75,49.76,49.74,49.74,8243.0,40.8214,40.8296,40.8132,40.8132,8243.0
2018-09-17 11:45:00,49.74,49.78,49.74,49.77,9811.0,40.8132,40.846,40.8132,40.8378,9811.0
2018-09-17 11:50:00,49.78,49.83,49.77,49.81,8090.0,40.846,40.887,40.8378,40.8706,8090.0
2018-09-17 11:55:00,49.82,49.82,49.76,49.77,13252.0,40.8788,40.8788,40.8296,40.8378,13252.0
2018-09-17 12:00:00,49.76,49.79,49.76,49.79,11195.0,40.8296,40.8542,40.8296,40.8542,11195.0
2018-09-17 12:05:00,49.79,49.79,49.73,49.74,19439.0,40.8542,40.8542,40.805,40.8132,19439.0
2018-09-17 12:10:00,49.73,49.74,49.71,49.71,15559.0,40.805,40.8132,40.7886,40.7886,15559.0
2018-09-17 12:15:00,49.71,49.72,49.7,49.72,9421.0,40.7886,40.7968,40.7804,40.7968,9421.0
2018-09-17 12:20:00,49.72,49.73,49.71,49.73,19297.0,40.7968,40.805,40.7886,40.805,19297.0
2018-09-17 12:25:00,49.73,49.74,49.72,49.73,10569.0,40.805,40.8132,40.7968,40.805,10569.0
2018-09-17 12:30:00,49.73,49.74,49.7,49.72,11634.0,40.805,40.8132,40.7804,40.7968,11634.0
2018-09-17 12:35:00,49.72,49.72,49.69,49.69,10447.0,40.7968,40.7968,40.7721,40.7721,10447.0
2018-09-17 12:40:00,49.69,49.7,49.69,49.69,6469.0,40.7721,40.7804,40.7721,40.7721,6469.0
2018-09-17 12:45:00,49.69,49.7,49.67,49.68,11101.0,40.7721,40.7804,40.7557,40.7639,11101.0
2018-09-17 12:50:00,49.67,49.68,49.65,49.65,7970.0,40.7557,40.7639,40.7393,40.7393,7970.0
2018-09-17 12:55:00,49.65,49.65,49.63,49.63,17138.0,40.7393,40.7393,40.7229,40.7229,17138.0
2018-09-17 13:00:00,49.63,49.63,49.61,49.62,14114.0,40.7229,40.7229,40.7065,40.7147,14114.0
2018-09-17 13:05:00,49.62,49.65,49.61,49.63,14544.0,40.7147,40.7393,40.7065,40.7229,14544.0
2018-09-17 13:10:00,49.63,49.63,49.59,49.59,10604.0,40.7229,40.7229,40.6901,40.6901,10604.0
2018-09-17 13:15:00,49.59,49.61,49.59,49.59,11406.0,40.6901,40.7065,40.6901,40.6901,11406.0
2018-09-17 13:20:00,49.59,49.61,49.58,49.59,18122.0,40.6901,40.7065,40.6819,40.6901,18122.0
2018-09-17 13:25:00,49.59,49.59,49.58,49.58,5959.0,40.6901,40.6901,40.6819,40.6819,5959.0
2018-09-17 13:30:00,49.59,49.59,49.56,49.57,17242.0,40.6901,40.6901,40.6655,40.6737,17242.0
2018-09-17 13:35:00,49.58,49.58,49.55,49.55,10385.0,40.6819,40.6819,40.6573,40.6573,10385.0
2018-09-17 13:40:00,49.55,49.56,49.53,49.54,9249.0,40.6573,40.6655,40.6409,40.6491,9249.0
2018-09-17 13:45:00,49.54,49.56,49.52,49.55,105894.0,40.6491,40.6655,40.6327,40.6573,105894.0
2018-09-17 13:50:00,49.55,49.59,49.54,49.56,60725.0,40.6573,40.6901,40.6491,40.6655,60725.0
2018-09-17 13:55:00,49.57,49.59,49.55,49.59,7757.0,40.6737,40.6901,40.6573,40.6901,7757.0
2018-09-17 14:00:00,49.59,49.61,49.58,49.59,15094.0,40.6901,40.7065,40.6819,40.6901,15094.0
2018-09-17 14:05:00,49.58,49.62,49.58,49.61,9264.0,40.6819,40.7147,40.6819,40.7065,9264.0
2018-09-17 14:10:00,49.62,49.67,49.61,49.66,10994.0,40.7147,40.7557,40.7065,40.7475,10994.0
2018-09-17 14:15:00,49.67,49.7,49.64,49.7,16254.0,40.7557,40.7804,40.7311,40.7804,16254.0
2018-09-17 14:20:00,49.7,49.73,49.69,49.72,9808.0,40.7804,40.805,40.7721,40.7968,9808.0
2018-09-17 14:25:00,49.71,49.72,49.68,49.69,19925.0,40.7886,40.7968,40.7639,40.7721,19925.0
2018-09-17 14:30:00,49.69,49.75,49.68,49.75,12514.0,40.7721,40.8214,40.7639,40.8214,12514.0
2018-09-17 14:35:00,49.75,49.78,49.73,49.75,15678.0,40.8214,40.846,40.805,40.8214,15678.0
2018-09-17 14:40:00,49.74,49.74,49.73,49.74,6672.0,40.8132,40.8132,40.805,40.8132,6672.0
2018-09-17 14:45:00,49.74,49.74,49.73,49.74,5568.0,40.8132,40.8132,40.805,40.8132,5568.0
2018-09-17 14:50:00,49.73,49.74,49.73,49.73,19926.0,40.805,40.8132,40.805,40.805,19926.0
2018-09-17 14:55:00,49.73,49.75,49.7,49.72,24591.0,40.805,40.8214,40.7804,40.7968,24591.0
2018-09-17 15:00:00,49.72,49.75,49.69,49.75,22379.0,40.7968,40.8214,40.7721,40.8214,22379.0
2018-09-17 15:05:00,49.75,49.76,49.73,49.76,11975.0,40.8214,40.8296,40.805,40.8296,11975.0
2018-09-17 15:10:00,49.76,49.81,49.75,49.8,13993.0,40.8296,40.8706,40.8214,40.8624,13993.0
2018-09-17 15:15:00,49.8,49.8,49.74,49.75,24197.0,40.8624,40.8624,40.8132,40.8214,24197.0
2018-09-17 15:20:00,49.76,49.77,49.74,49.77,11486.0,40.8296,40.8378,40.8132,40.8378,11486.0
2018-09-17 15:25:00,49.77,49.8,49.76,49.78,21632.0,40.8378,40.8624,40.8296,40.846,21632.0
2018-09-17 15:30:00,49.79,49.81,49.76,49.76,47795.0,40.8542,40.8706,40.8296,40.8296,47795.0
2018-09-17 15:35:00,49.77,49.78,49.75,49.76,23271.0,40.8378,40.846,40.8214,40.8296,23271.0
2018-09-17 15:40:00,49.76,49.81,49.75,49.79,49851.0,40.8296,40.8706,40.8214,40.8542,49851.0
2018-09-17 15:45:00,49.79,49.8,49.75,49.76,50675.0,40.8542,40.8624,40.8214,40.8296,50675.0
2018-09-17 15:50:00,49.76,49.78,49.76,49.77,49022.0,40.8296,40.846,40.8296,40.8378,49022.0
2018-09-17 15:55:00,49.77,49.79,49.74,49.78,130086.0,40.8378,40.8542,40.8132,40.846,130086.0
2018-09-18 09:30:00,49.8,49.89,49.59,49.61,68327.0,40.8624,40.9363,40.6901,40.7065,68327.0
2018-09-18 09:35:00,49.59,49.67,49.53,49.67,29509.0,40.6901,40.7557,40.6409,40.7557,29509.0
2018-09-18 09:40:00,49.66,49.67,49.64,49.66,12725.0,40.7475,40.7557,40.7311,40.7475,12725.0
2018-09-18 09:45:00,49.66,49.67,49.48,49.5,30800.0,40.7475,40.7557,40.5998,40.6162,30800.0
2018-09-18 09:50:00,49.5,49.54,49.49,49.52,17674.0,40.6162,40.6491,40.608,40.6327,17674.0
2018-09-18 09:55:00,49.53,49.56,49.5,49.53,17844.0,40.6409,40.6655,40.6162,40.6409,17844.0
2018-09-18 10:00:00,49.54,49.55,49.48,49.53,32159.0,40.6491,40.6573,40.5998,40.6409,32159.0
2018-09-18 10:05:00,49.52,49.52,49.4,49.41,27168.0,40.6327,40.6327,40.5342,40.5424,27168.0
2018-09-18 10:10:00,49.41,49.44,49.37,49.44,15435.0,40.5424,40.567,40.5096,40.567,15435.0
2018-09-18 10:15:00,49.44,49.51,49.44,49.51,14458.0,40.567,40.6245,40.567,40.6245,14458.0
2018-09-18 10:20:00,49.51,49.55,49.51,49.53,29693.0,40.6245,40.6573,40.6245,40.6409,29693.0
2018-09-18 10:25:00,49.52,49.57,49.52,49.56,25131.0,40.6327,40.6737,40.6327,40.6655,25131.0
2018-09-18 10:30:00,49.56,49.59,49.48,49.49,23387.0,40.6655,40.6901,40.5998,40.608,23387.0
2018-09-18 10:35:00,49.49,49.5,49.48,49.48,12756.0,40.608,40.6162,40.5998,40.5998,12756.0
2018-09-18 10:40:00,49.48,49.53,49.47,49.53,18435.0,40.5998,40.6409,40.5916,40.6409,18435.0
2018-09-18 10:45:00,49.54,49.61,49.53,49.6,14023.0,40.6491,40.7065,40.6409,40.6983,14023.0
2018-09-18 10:50:00,49.61,49.61,49.56,49.56,13985.0,40.7065,40.7065,40.6655,40.6655,13985.0
2018-09-18 10:55:00,49.55,49.6,49.54,49.6,12185.0,40.6573,40.6983,40.6491,40.6983,12185.0
2018-09-18 11:00:00,49.59,49.62,49.54,49.54,21487.0,40.6901,40.7147,40.6491,40.6491,21487.0
2018-09-18 11:05:00,49.54,49.59,49.53,49.59,20145.0,40.6491,40.6901,40.6409,40.6901,20145.0
2018-09-18 11:10:00,49.6,49.6,49.54,49.55,11488.0,40.6983,40.6983,40.6491,40.6573,11488.0
2018-09-18 11:15:00,49.55,49.59,49.54,49.58,15489.0,40.6573,40.6901,40.6491,40.6819,15489.0
2018-09-18 11:20:00,49.58,49.61,49.55,49.59,15832.0,40.6819,40.7065,40.6573,40.6901,15832.0
2018-09-18 11:25:00,49.59,49.62,49.59,49.62,11854.0,40.6901,40.7147,40.6901,40.7147,11854.0
2018-09-18 11:30:00,49.62,49.64,49.61,49.64,8498.0,40.7147,40.7311,40.7065,40.7311,8498.0
2018-09-18 11:35:00,49.64,49.67,49.64,49.66,24797.0,40.7311,40.7557,40.7311,40.7475,24797.0
2018-09-18 11:40:00,49.67,49.72,49.66,49.72,19630.0,40.7557,40.7968,40.7475,40.7968,19630.0
2018-09-18 11:45:00,49.71,49.72,49.7,49.72,9973.0,40.7886,40.7968,40.7804,40.7968,9973.0
2018-09-18 11:50:00,49.72,49.73,49.69,49.72,22616.0,40.7968,40.805,40.7721,40.7968,22616.0
2018-09-18 11:55:00,49.73,49.76,49.72,49.75,21763.0,40.805,40.8296,40.7968,40.8214,21763.0
2018-09-18 12:00:00,49.75,49.77,49.74,49.75,18440.0,40.8214,40.8378,40.8132,40.8214,18440.0
2018-09-18 12:05:00,49.75,49.75,49.73,49.73,5230.0,40.8214,40.8214,40.805,40.805,5230.0
2018-09-18 12:10:00,49.74,49.74,49.71,49.72,10139.0,40.8132,40.8132,40.7886,40.7968,10139.0
2018-09-18 12:15:00,49.72,49.75,49.71,49.71,14937.0,40.7968,40.8214,40.7886,40.7886,14937.0
2018-09-18 12:20:00,49.72,49.73,49.7,49.71,11877.0,40.7968,40.805,40.7804,40.7886,11877.0
2018-09-18 12:25:00,49.7,49.7,49.69,49.7,3966.0,40.7804,40.7804,40.7721,40.7804,3966.0
2018-09-18 12:30:00,49.7,49.71,49.68,49.69,11839.0,40.7804,40.7886,40.7639,40.7721,11839.0
2018-09-18 12:35:00,49.69,49.7,49.68,49.69,11834.0,40.7721,40.7804,40.7639,40.7721,11834.0
2018-09-18 12:40:00,49.68,49.68,49.65,49.66,11879.0,40.7639,40.7639,40.7393,40.7475,11879.0
2018-09-18 12:45:00,49.66,49.67,49.63,49.63,7757.0,40.7475,40.7557,40.7229,40.7229,7757.0
2018-09-18 12:50:00,49.64,49.66,49.63,49.64,10666.0,40.7311,40.7475,40.7229,40.7311,10666.0
2018-09-18 12:55:00,49.63,49.63,49.6,49.61,15688.0,40.7229,40.7229,40.6983,40.7065,15688.0
2018-09-18 13:00:00,49.61,49.63,49.59,49.63,14320.0,40.7065,40.7229,40.6901,40.7229,14320.0
2018-09-18 13:05:00,49.62,49.62,49.6,49.61,7587.0,40.7147,40.7147,40.6983,40.7065,7587.0
2018-09-18 13:10:00,49.63,49.63,49.58,49.58,13501.0,40.7229,40.7229,40.6819,40.6819,13501.0
2018-09-18 13:15:00,49.59,49.6,49.58,49.59,9795.0,40.6901,40.6983,40.6819,40.6901,9795.0
2018-09-18 13:20:00,49.59,49.6,49.57,49.58,12374.0,40.6901,40.6983,40.6737,40.6819,12374.0
2018-09-18 13:25:00,49.59,49.6,49.57,49.58,19664.0,40.6901,40.6983,40.6737,40.6819,19664.0
2018-09-18 13:30:00,49.58,49.6,49.57,49.59,6634.0,40.6819,40.6983,40.6737,40.6901,6634.0
2018-09-18 13:35:00,49.6,49.61,49.59,49.59,18428.0,40.6983,40.7065,40.6901,40.6901,18428.0
2018-09-18 13:40:00,49.59,49.62,49.59,49.62,8993.0,40.6901,40.7147,40.6901,40.7147,8993.0
2018-09-18 13:45:00,49.61,49.62,49.61,49.62,6152.0,40.7065,40.7147,40.7065,40.7147,6152.0
2018-09-18 13:50:00,49.62,49.64,49.61,49.62,16198.0,40.7147,40.7311,40.7065,40.7147,16198.0
2018-09-18 13:55:00,49.62,49.65,49.61,49.63,9829.0,40.7147,40.7393,40.7065,40.7229,9829.0
2018-09-18 14:00:00,49.64,49.66,49.63,49.66,8700.0,40.7311,40.7475,40.7229,40.7475,8700.0
2018-09-18 14:05:00,49.66,49.66,49.62,49.62,14349.0,40.7475,40.7475,40.7147,40.7147,14349.0
2018-09-18 14:10:00,49.63,49.65,49.62,49.63,8120.0,40.7229,40.7393,40.7147,40.7229,8120.0
2018-09-18 14:15:00,49.64,49.66,49.63,49.66,6588.0,40.7311,40.7475,40.7229,40.7475,6588.0
2018-09-18 14:20:00,49.66,49.66,49.64,49.66,12417.0,40.7475,40.7475,40.7311,40.7475,12417.0
2018-09-18 14:25:00,49.66,49.71,49.65,49.71,12141.0,40.7475,40.7886,40.7393,40.7886,12141.0
2018-09-18 14:30:00,49.71,49.74,49.7,49.72,9964.0,40.7886,40.8132,40.7804,40.7968,9964.0
2018-09-18 14:35:00,49.73,49.75,49.72,49.73,15639.0,40.805,40.8214,40.7968,40.805,15639.0
2018-09-18 14:40:00,49.73,49.73,49.71,49.72,12068.0,40.805,40.805,40.7886,40.7968,12068.0
2018-09-18 14:45:00,49.71,49.73,49.69,49.69,12535.0,40.7886,40.805,40.7721,40.7721,12535.0
2018-09-18 14:50:00,49.7,49.71,49.69,49.7,10757.0,40.7804,40.7886,40.7721,40.7804,10757.0
2018-09-18 14:55:00,49.7,49.72,49.69,49.71,17064.0,40.7804,40.7968,40.7721,40.7886,17064.0
2018-09-18 15:00:00,49.71,49.72,49.7,49.72,3500.0,40.7886,40.7968,40.7804,40.7968,3500.0
2018-09-18 15:05:00,49.72,49.72,49.7,49.71,17285.0,40.7968,40.7968,40.7804,40.7886,17285.0
2018-09-18 15:10:00,49.71,49.72,49.69,49.72,21701.0,40.7886,40.7968,40.7721,40.7968,21701.0
2018-09-18 15:15:00,49.71,49.72,49.68,49.69,18128.0,40.7886,40.7968,40.7639,40.7721,18128.0
2018-09-18 15:20:00,49.7,49.74,49.68,49.73,13477.0,40.7804,40.8132,40.7639,40.805,13477.0
2018-09-18 15:25:00,49.73,49.75,49.72,49.73,30915.0,40.805,40.8214,40.7968,40.805,30915.0
2018-09-18 15:30:00,49.73,49.73,49.69,49.69,6464.0,40.805,40.805,40.7721,40.7721,6464.0
2018-09-18 15:35:00,49.69,49.7,49.69,49.69,10728.0,40.7721,40.7804,40.7721,40.7721,10728.0
2018-09-18 15:40:00,49.7,49.7,49.68,49.68,37212.0,40.7804,40.7804,40.7639,40.7639,37212.0
2018-09-18 15:45:00,49.69,49.69,49.64,49.64,50536.0,40.7721,40.7721,40.7311,40.7311,50536.0
2018-09-18 15:50:00,49.65,49.65,49.62,49.63,32753.0,40.7393,40.7393,40.7147,40.7229,32753.0
2018-09-18 15:55:00,49.63,49.65,49.61,49.62,113199.0,40.7229,40.7393,40.7065,40.7147,113199.0
2018-09-19 09:30:00,49.72,49.75,49.64,49.64,33130.0,40.7968,40.8214,40.7311,40.7311,33130.0
2018-09-19 09:35:00,49.63,49.73,49.62,49.73,8024.0,40.7229,40.805,40.7147,40.805,8024.0
2018-09-19 09:40:00,49.75,49.83,49.72,49.8,8213.0,40.8214,40.887,40.7968,40.8624,8213.0
2018-09-19 09:45:00,49.81,49.88,49.77,49.88,13946.0,40.8706,40.9281,40.8378,40.9281,13946.0
2018-09-19 09:50:00,49.91,49.92,49.84,49.88,28713.0,40.9527,40.9609,40.8952,40.9281,28713.0
2018-09-19 09:55:00,49.89,49.94,49.86,49.86,17250.0,40.9363,40.9773,40.9116,40.9116,17250.0
2018-09-19 10:00:00,49.87,49.89,49.85,49.86,14198.0,40.9198,40.9363,40.9034,40.9116,14198.0
2018-09-19 10:05:00,49.87,49.94,49.86,49.92,15022.0,40.9198,40.9773,40.9116,40.9609,15022.0
2018-09-19 10:10:00,49.93,49.95,49.92,49.94,12231.0,40.9691,40.9855,40.9609,40.9773,12231.0
2018-09-19 10:15:00,49.95,49.98,49.89,49.95,19749.0,40.9855,41.0101,40.9363,40.9855,19749.0
2018-09-19 10:20:00,49.95,49.95,49.85,49.87,18464.0,40.9855,40.9855,40.9034,40.9198,18464.0
2018-09-19 10:25:00,49.87,49.9,49.85,49.86,5830.0,40.9198,40.9445,40.9034,40.9116,5830.0
2018-09-19 10:30:00,49.86,49.86,49.78,49.78,10090.0,40.9116,40.9116,40.846,40.846,10090.0
2018-09-19 10:35:00,49.78,49.79,49.75,49.76,7994.0,40.846,40.8542,40.8214,40.8296,7994.0
2018-09-19 10:40:00,49.76,49.8,49.74,49.8,12898.0,40.8296,40.8624,40.8132,40.8624,12898.0
2018-09-19 10:45:00,49.8,49.85,49.8,49.82,30100.0,40.8624,40.9034,40.8624,40.8788,30100.0
2018-09-19 10:50:00,49.82,49.84,49.8,49.81,12900.0,40.8788,40.8952,40.8624,40.8706,12900.0
2018-09-19 10:55:00,49.81,49.81,49.77,49.81,11042.0,40.8706,40.8706,40.8378,40.8706,11042.0
2018-09-19 11:00:00,49.81,49.86,49.81,49.84,11719.0,40.8706,40.9116,40.8706,40.8952,11719.0
2018-09-19 11:05:00,49.85,49.9,49.84,49.9,14432.0,40.9034,40.9445,40.8952,40.9445,14432.0
2018-09-19 11:10:00,49.9,49.9,49.85,49.88,18738.0,40.9445,40.9445,40.9034,40.9281,18738.0
2018-09-19 11:15:00,49.88,49.89,49.84,49.84,9832.0,40.9281,40.9363,40.8952,40.8952,9832.0
2018-09-19 11:20:00,49.84,49.85,49.8,49.82,10253.0,40.8952,40.9034,40.8624,40.8788,10253.0
2018-09-19 11:25:00,49.83,49.85,49.81,49.82,11438.0,40.887,40.9034,40.8706,40.8788,11438.0
2018-09-19 11:30:00,49.83,49.83,49.79,49.81,11421.0,40.887,40.887,40.8542,40.8706,11421.0
2018-09-19 11:35:00,49.81,49.88,49.81,49.88,14018.0,40.8706,40.9281,40.8706,40.9281,14018.0
2018-09-19 11:40:00,49.87,49.89,49.86,49.87,7358.0,40.9198,40.9363,40.9116,40.9198,7358.0
2018-09-19 11:45:00,49.88,49.95,49.86,49.95,22890.0,40.9281,40.9855,40.9116,40.9855,22890.0
2018-09-19 11:50:00,49.95,50.01,49.95,50.0,29848.0,40.9855,41.0347,40.9855,41.0265,29848.0
2018-09-19 11:55:00,50.0,50.06,50.0,50.03,29039.0,41.0265,41.0757,41.0265,41.0511,29039.0
2018-09-19 12:00:00,50.02,50.08,50.02,50.03,42908.0,41.0429,41.0922,41.0429,41.0511,42908.0
2018-09-19 12:05:00,50.03,50.03,50.01,50.02,22786.0,41.0511,41.0511,41.0347,41.0429,22786.0
2018-09-19 12:10:00,50.01,50.02,49.98,50.02,19029.0,41.0347,41.0429,41.0101,41.0429,19029.0
2018-09-19 12:15:00,50.03,50.07,50.01,50.05,19143.0,41.0511,41.084,41.0347,41.0675,19143.0
2018-09-19 12:20:00,50.05,50.06,50.02,50.05,9396.0,41.0675,41.0757,41.0429,41.0675,9396.0
2018-09-19 12:25:00,50.05,50.08,50.04,50.07,14952.0,41.0675,41.0922,41.0593,41.084,14952.0
2018-09-19 12:30:00,50.08,50.09,50.06,50.07,14189.0,41.0922,41.1004,41.0757,41.084,14189.0
2018-09-19 12:35:00,50.08,50.09,50.05,50.05,13232.0,41.0922,41.1004,41.0675,41.0675,13232.0
2018-09-19 12:40:00,50.05,50.08,50.02,50.08,20088.0,41.0675,41.0922,41.0429,41.0922,20088.0
2018-09-19 12:45:00,50.08,50.09,50.07,50.07,13470.0,41.0922,41.1004,41.084,41.084,13470.0
2018-09-19 12:50:00,50.08,50.1,50.07,50.08,19290.0,41.0922,41.1086,41.084,41.0922,19290.0
2018-09-19 12:55:00,50.08,50.12,50.06,50.11,21600.0,41.0922,41.125,41.0757,41.1168,21600.0
2018-09-19 13:00:00,50.11,50.12,50.07,50.07,19482.0,41.1168,41.125,41.084,41.084,19482.0
2018-09-19 13:05:00,50.08,50.08,50.02,50.02,16192.0,41.0922,41.0922,41.0429,41.0429,16192.0
2018-09-19 13:10:00,50.02,50.06,50.02,50.04,28794.0,41.0429,41.0757,41.0429,41.0593,28794.0
2018-09-19 13:15:00,50.05,50.09,50.03,50.07,20315.0,41.0675,41.1004,41.0511,41.084,20315.0
2018-09-19 13:20:00,50.07,50.08,50.06,50.08,20069.0,41.084,41.0922,41.0757,41.0922,20069.0
2018-09-19 13:25:00,50.08,50.08,50.05,50.06,12052.0,41.0922,41.0922,41.0675,41.0757,12052.0
2018-09-19 13:30:00,50.07,50.09,50.06,50.09,11541.0,41.084,41.1004,41.0757,41.1004,11541.0
2018-09-19 13:35:00,50.09,50.13,50.09,50.13,16529.0,41.1004,41.1332,41.1004,41.1332,16529.0
2018-09-19 13:40:00,50.13,50.16,50.12,50.15,20398.0,41.1332,41.1578,41.125,41.1496,20398.0
2018-09-19 13:45:00,50.15,50.17,50.14,50.15,17919.0,41.1496,41.166,41.1414,41.1496,17919.0
2018-09-19 13:50:00,50.15,50.15,50.09,50.09,10463.0,41.1496,41.1496,41.1004,41.1004,10463.0
2018-09-19 13:55:00,50.1,50.11,50.07,50.08,17148.0,41.1086,41.1168,41.084,41.0922,17148.0
2018-09-19 14:00:00,50.08,50.08,50.04,50.04,19312.0,41.0922,41.0922,41.0593,41.0593,19312.0
2018-09-19 14:05:00,50.04,50.05,50.03,50.03,7300.0,41.0593,41.0675,41.0511,41.0511,7300.0
2018-09-19 14:10:00,50.04,50.05,50.02,50.03,11400.0,41.0593,41.0675,41.0429,41.0511,11400.0
2018-09-19 14:15:00,50.02,50.06,50.02,50.05,19518.0,41.0429,41.0757,41.0429,41.0675,19518.0
2018-09-19 14:20:00,50.05,50.06,50.03,50.05,13665.0,41.0675,41.0757,41.0511,41.0675,13665.0
2018-09-19 14:25:00,50.05,50.07,50.04,50.05,20059.0,41.0675,41.084,41.0593,41.0675,20059.0
2018-09-19 14:30:00,50.05,50.06,50.0,50.03,16351.0,41.0675,41.0757,41.0265,41.0511,16351.0
2018-09-19 14:35:00,50.02,50.04,50.02,50.02,13468.0,41.0429,41.0593,41.0429,41.0429,13468.0
2018-09-19 14:40:00,50.03,50.03,49.99,49.99,10043.0,41.0511,41.0511,41.0183,41.0183,10043.0
2018-09-19 14:45:00,49.99,50.0,49.97,49.97,22533.0,41.0183,41.0265,41.0019,41.0019,22533.0
2018-09-19 14:50:00,49.98,49.98,49.97,49.97,9576.0,41.0101,41.0101,41.0019,41.0019,9576.0
2018-09-19 14:55:00,49.97,49.98,49.95,49.96,15970.0,41.0019,41.0101,40.9855,40.9937,15970.0
2018-09-19 15:00:00,49.96,49.96,49.94,49.95,13304.0,40.9937,40.9937,40.9773,40.9855,13304.0
2018-09-19 15:05:00,49.95,49.95,49.92,49.92,12197.0,40.9855,40.9855,40.9609,40.9609,12197.0
2018-09-19 15:10:00,49.92,49.93,49.91,49.93,13867.0,40.9609,40.9691,40.9527,40.9691,13867.0
2018-09-19 15:15:00,49.93,49.93,49.89,49.91,21371.0,40.9691,40.9691,40.9363,40.9527,21371.0
2018-09-19 15:20:00,49.91,49.92,49.9,49.92,22209.0,40.9527,40.9609,40.9445,40.9609,22209.0
2018-09-19 15:25:00,49.91,49.96,49.91,49.95,29997.0,40.9527,40.9937,40.9527,40.9855,29997.0
2018-09-19 15:30:00,49.95,49.95,49.92,49.93,19566.0,40.9855,40.9855,40.9609,40.9691,19566.0
2018-09-19 15:35:00,49.93,49.93,49.91,49.92,19918.0,40.9691,40.9691,40.9527,40.9609,19918.0
2018-09-19 15:40:00,49.93,49.96,49.92,49.95,44475.0,40.9691,40.9937,40.9609,40.9855,44475.0
2018-09-19 15:45:00,49.96,49.97,49.93,49.97,52840.0,40.9937,41.0019,40.9691,41.0019,52840.0
2018-09-19 15:50:00,49.96,49.98,49.94,49.96,75176.0,40.9937,41.0101,40.9773,40.9937,75176.0
2018-09-19 15:55:00,49.96,49.97,49.94,49.94,172190.0,40.9937,41.0019,40.9773,40.9773,172190.0
2018-09-20 09:30:00,50.14,50.28,50.09,50.23,72182.0,41.1414,41.2563,41.1004,41.2152,72182.0
2018-09-20 09:35:00,50.24,50.3,50.22,50.26,10620.0,41.2234,41.2727,41.207,41.2399,10620.0
2018-09-20 09:40:00,50.26,50.28,50.13,50.13,10276.0,41.2399,41.2563,41.1332,41.1332,10276.0
2018-09-20 09:45:00,50.14,50.18,50.06,50.14,11855.0,41.1414,41.1742,41.0757,41.1414,11855.0
2018-09-20 09:50:00,50.14,50.14,50.01,50.02,8825.0,41.1414,41.1414,41.0347,41.0429,8825.0
2018-09-20 09:55:00,50.02,50.07,50.01,50.03,10238.0,41.0429,41.084,41.0347,41.0511,10238.0
2018-09-20 10:00:00,50.03,50.09,50.01,50.06,13503.0,41.0511,41.1004,41.0347,41.0757,13503.0
2018-09-20 10:05:00,50.06,50.1,50.03,50.08,19601.0,41.0757,41.1086,41.0511,41.0922,19601.0
2018-09-20 10:10:00,50.07,50.08,50.01,50.05,48134.0,41.084,41.0922,41.0347,41.0675,48134.0
2018-09-20 10:15:00,50.05,50.08,50.05,50.08,11004.0,41.0675,41.0922,41.0675,41.0922,11004.0
2018-09-20 10:20:00,50.08,50.11,50.07,50.09,16240.0,41.0922,41.1168,41.084,41.1004,16240.0
2018-09-20 10:25:00,50.09,50.11,50.07,50.1,10229.0,41.1004,41.1168,41.084,41.1086,10229.0
2018-09-20 10:30:00,50.11,50.16,50.11,50.16,10769.0,41.1168,41.1578,41.1168,41.1578,10769.0
2018-09-20 10:35:00,50.16,50.22,50.15,50.21,9640.0,41.1578,41.207,41.1496,41.1988,9640.0
2018-09-20 10:40:00,50.2,50.24,50.2,50.22,10003.0,41.1906,41.2234,41.1906,41.207,10003.0
2018-09-20 10:45:00,50.21,50.21,50.14,50.17,8230.0,41.1988,41.1988,41.1414,41.166,8230.0
2018-09-20 10:50:00,50.18,50.19,50.14,50.14,7664.0,41.1742,41.1824,41.1414,41.1414,7664.0
2018-09-20 10:55:00,50.15,50.18,50.13,50.18,8794.0,41.1496,41.1742,41.1332,41.1742,8794.0
2018-09-20 11:00:00,50.17,50.22,50.16,50.22,12342.0,41.166,41.207,41.1578,41.207,12342.0
2018-09-20 11:05:00,50.21,50.21,50.17,50.17,4047.0,41.1988,41.1988,41.166,41.166,4047.0
2018-09-20 11:10:00,50.17,50.2,50.17,50.2,9928.0,41.166,41.1906,41.166,41.1906,9928.0
2018-09-20 11:15:00,50.2,50.23,50.2,50.22,12378.0,41.1906,41.2152,41.1906,41.207,12378.0
2018-09-20 11:20:00,50.22,50.24,50.2,50.23,7343.0,41.207,41.2234,41.1906,41.2152,7343.0
2018-09-20 11:25:00,50.23,50.28,50.23,50.27,17951.0,41.2152,41.2563,41.2152,41.2481,17951.0
2018-09-20 11:30:00,50.26,50.3,50.24,50.24,11592.0,41.2399,41.2727,41.2234,41.2234,11592.0
2018-09-20 11:35:00,50.24,50.24,50.21,50.23,8558.0,41.2234,41.2234,41.1988,41.2152,8558.0
2018-09-20 11:40:00,50.23,50.24,50.22,50.22,2816.0,41.2152,41.2234,41.207,41.207,2816.0
2018-09-20 11:45:00,50.22,50.25,50.21,50.21,9654.0,41.207,41.2316,41.1988,41.1988,9654.0
2018-09-20 11:50:00,50.2,50.23,50.2,50.2,8310.0,41.1906,41.2152,41.1906,41.1906,8310.0
2018-09-20 11:55:00,50.21,50.25,50.19,50.25,11643.0,41.1988,41.2316,41.1824,41.2316,11643.0
2018-09-20 12:00:00,50.25,50.29,50.25,50.27,13925.0,41.2316,41.2645,41.2316,41.2481,13925.0
2018-09-20 12:05:00,50.27,50.28,50.25,50.26,9235.0,41.2481,41.2563,41.2316,41.2399,9235.0
2018-09-20 12:10:00,50.25,50.27,50.23,50.26,28335.0,41.2316,41.2481,41.2152,41.2399,28335.0
2018-09-20 12:15:00,50.25,50.27,50.25,50.27,17347.0,41.2316,41.2481,41.2316,41.2481,17347.0
2018-09-20 12:20:00,50.26,50.28,50.26,50.26,10685.0,41.2399,41.2563,41.2399,41.2399,10685.0
2018-09-20 12:25:00,50.26,50.26,50.24,50.26,15826.0,41.2399,41.2399,41.2234,41.2399,15826.0
2018-09-20 12:30:00,50.25,50.3,50.25,50.29,42449.0,41.2316,41.2727,41.2316,41.2645,42449.0
2018-09-20 12:35:00,50.29,50.33,50.28,50.28,16230.0,41.2645,41.2973,41.2563,41.2563,16230.0
2018-09-20 12:40:00,50.29,50.29,50.23,50.29,21497.0,41.2645,41.2645,41.2152,41.2645,21497.0
2018-09-20 12:45:00,50.29,50.32,50.29,50.3,4481.0,41.2645,41.2891,41.2645,41.2727,4481.0
2018-09-20 12:50:00,50.31,50.31,50.29,50.3,9443.0,41.2809,41.2809,41.2645,41.2727,9443.0
2018-09-20 12:55:00,50.3,50.32,50.29,50.29,11201.0,41.2727,41.2891,41.2645,41.2645,11201.0
2018-09-20 13:00:00,50.3,50.34,50.29,50.31,14927.0,41.2727,41.3055,41.2645,41.2809,14927.0
2018-09-20 13:05:00,50.32,50.32,50.3,50.31,7649.0,41.2891,41.2891,41.2727,41.2809,7649.0
2018-09-20 13:10:00,50.31,50.32,50.3,50.3,6711.0,41.2809,41.2891,41.2727,41.2727,6711.0
2018-09-20 13:15:00,50.3,50.3,50.26,50.27,8393.0,41.2727,41.2727,41.2399,41.2481,8393.0
2018-09-20 13:20:00,50.27,50.28,50.26,50.27,4710.0,41.2481,41.2563,41.2399,41.2481,4710.0
2018-09-20 13:25:00,50.27,50.28,50.25,50.25,11145.0,41.2481,41.2563,41.2316,41.2316,11145.0
2018-09-20 13:30:00,50.26,50.28,50.22,50.23,14965.0,41.2399,41.2563,41.207,41.2152,14965.0
2018-09-20 13:35:00,50.23,50.25,50.23,50.24,2354.0,41.2152,41.2316,41.2152,41.2234,2354.0
2018-09-20 13:40:00,50.23,50.26,50.23,50.26,4498.0,41.2152,41.2399,41.2152,41.2399,4498.0
2018-09-20 13:45:00,50.25,50.28,50.24,50.28,5957.0,41.2316,41.2563,41.2234,41.2563,5957.0
2018-09-20 13:50:00,50.29,50.3,50.28,50.3,10257.0,41.2645,41.2727,41.2563,41.2727,10257.0
2018-09-20 13:55:00,50.3,50.32,50.29,50.32,24411.0,41.2727,41.2891,41.2645,41.2891,24411.0
2018-09-20 14:00:00,50.32,50.32,50.3,50.31,16647.0,41.2891,41.2891,41.2727,41.2809,16647.0
2018-09-20 14:05:00,50.32,50.34,50.31,50.33,15247.0,41.2891,41.3055,41.2809,41.2973,15247.0
2018-09-20 14:10:00,50.33,50.34,50.32,50.34,15794.0,41.2973,41.3055,41.2891,41.3055,15794.0
2018-09-20 14:15:00,50.34,50.35,50.33,50.35,10165.0,41.3055,41.3137,41.2973,41.3137,10165.0
2018-09-20 14:20:00,50.35,50.4,50.34,50.38,19541.0,41.3137,41.3547,41.3055,41.3383,19541.0
2018-09-20 14:25:00,50.37,50.39,50.36,50.39,11437.0,41.3301,41.3465,41.3219,41.3465,11437.0
2018-09-20 14:30:00,50.38,50.39,50.37,50.39,9943.0,41.3383,41.3465,41.3301,41.3465,9943.0
2018-09-20 14:35:00,50.39,50.42,50.38,50.4,29265.0,41.3465,41.3711,41.3383,41.3547,29265.0
2018-09-20 14:40:00,50.4,50.41,50.3,50.33,17328.0,41.3547,41.3629,41.2727,41.2973,17328.0
2018-09-20 14:45:00,50.33,50.34,50.32,50.34,10862.0,41.2973,41.3055,41.2891,41.3055,10862.0
2018-09-20 14:50:00,50.33,50.34,50.31,50.32,10352.0,41.2973,41.3055,41.2809,41.2891,10352.0
2018-09-20 14:55:00,50.31,50.33,50.31,50.33,9301.0,41.2809,41.2973,41.2809,41.2973,9301.0
2018-09-20 15:00:00,50.34,50.35,50.3,50.3,15530.0,41.3055,41.3137,41.2727,41.2727,15530.0
2018-09-20 15:05:00,50.3,50.33,50.29,50.32,15218.0,41.2727,41.2973,41.2645,41.2891,15218.0
2018-09-20 15:10:00,50.33,50.35,50.32,50.34,27009.0,41.2973,41.3137,41.2891,41.3055,27009.0
2018-09-20 15:15:00,50.33,50.39,50.33,50.39,19238.0,41.2973,41.3465,41.2973,41.3465,19238.0
2018-09-20 15:20:00,50.38,50.39,50.35,50.35,12527.0,41.3383,41.3465,41.3137,41.3137,12527.0
2018-09-20 15:25:00,50.35,50.4,50.35,50.39,20481.0,41.3137,41.3547,41.3137,41.3465,20481.0
2018-09-20 15:30:00,50.39,50.39,50.34,50.34,22349.0,41.3465,41.3465,41.3055,41.3055,22349.0
2018-09-20 15:35:00,50.34,50.35,50.33,50.34,21102.0,41.3055,41.3137,41.2973,41.3055,21102.0
2018-09-20 15:40:00,50.34,50.34,50.29,50.29,37074.0,41.3055,41.3055,41.2645,41.2645,37074.0
2018-09-20 15:45:00,50.29,50.34,50.28,50.32,42335.0,41.2645,41.3055,41.2563,41.2891,42335.0
2018-09-20 15:50:00,50.32,50.32,50.29,50.3,38302.0,41.2891,41.2891,41.2645,41.2727,38302.0
2018-09-20 15:55:00,50.31,50.34,50.29,50.33,134012.0,41.2809,41.3055,41.2645,41.2973,134012.0
2018-09-21 09:30:00,50.4,50.47,50.28,50.28,800736.0,41.3547,41.4122,41.2563,41.2563,800736.0
2018-09-21 09:35:00,50.3,50.35,50.23,50.3,19598.0,41.2727,41.3137,41.2152,41.2727,19598.0
2018-09-21 09:40:00,50.3,50.35,50.29,50.35,22021.0,41.2727,41.3137,41.2645,41.3137,22021.0
2018-09-21 09:45:00,50.35,50.47,50.35,50.44,27747.0,41.3137,41.4122,41.3137,41.3875,27747.0
2018-09-21 09:50:00,50.43,50.45,50.38,50.4,25322.0,41.3793,41.3958,41.3383,41.3547,25322.0
2018-09-21 09:55:00,50.4,50.4,50.33,50.35,11448.0,41.3547,41.3547,41.2973,41.3137,11448.0
2018-09-21 10:00:00,50.34,50.36,50.26,50.27,27938.0,41.3055,41.3219,41.2399,41.2481,27938.0
2018-09-21 10:05:00,50.27,50.31,50.27,50.27,22681.0,41.2481,41.2809,41.2481,41.2481,22681.0
2018-09-21 10:10:00,50.27,50.3,50.18,50.2,36479.0,41.2481,41.2727,41.1742,41.1906,36479.0
2018-09-21 10:15:00,50.2,50.21,50.18,50.19,46089.0,41.1906,41.1988,41.1742,41.1824,46089.0
2018-09-21 10:20:00,50.19,50.29,50.19,50.28,18403.0,41.1824,41.2645,41.1824,41.2563,18403.0
2018-09-21 10:25:00,50.28,50.3,50.24,50.26,15297.0,41.2563,41.2727,41.2234,41.2399,15297.0
2018-09-21 10:30:00,50.28,50.3,50.26,50.26,10035.0,41.2563,41.2727,41.2399,41.2399,10035.0
2018-09-21 10:35:00,50.26,50.29,50.23,50.23,18946.0,41.2399,41.2645,41.2152,41.2152,18946.0
2018-09-21 10:40:00,50.23,50.26,50.21,50.21,8921.0,41.2152,41.2399,41.1988,41.1988,8921.0
2018-09-21 10:45:00,50.21,50.23,50.2,50.2,13918.0,41.1988,41.2152,41.1906,41.1906,13918.0
2018-09-21 10:50:00,50.2,50.23,50.19,50.22,13141.0,41.1906,41.2152,41.1824,41.207,13141.0
2018-09-21 10:55:00,50.22,50.28,50.22,50.27,18939.0,41.207,41.2563,41.207,41.2481,18939.0
2018-09-21 11:00:00,50.28,50.3,50.25,50.26,10505.0,41.2563,41.2727,41.2316,41.2399,10505.0
2018-09-21 11:05:00,50.26,50.26,50.23,50.24,7969.0,41.2399,41.2399,41.2152,41.2234,7969.0
2018-09-21 11:10:00,50.24,50.24,50.2,50.21,20589.0,41.2234,41.2234,41.1906,41.1988,20589.0
2018-09-21 11:15:00,50.21,50.22,50.19,50.22,8852.0,41.1988,41.207,41.1824,41.207,8852.0
2018-09-21 11:20:00,50.22,50.22,50.15,50.15,7422.0,41.207,41.207,41.1496,41.1496,7422.0
2018-09-21 11:25:00,50.16,50.2,50.13,50.14,22981.0,41.1578,41.1906,41.1332,41.1414,22981.0
2018-09-21 11:30:00,50.14,50.15,50.08,50.09,8858.0,41.1414,41.1496,41.0922,41.1004,8858.0
2018-09-21 11:35:00,50.09,50.12,50.08,50.1,9761.0,41.1004,41.125,41.0922,41.1086,9761.0
2018-09-21 11:40:00,50.09,50.14,50.08,50.14,12324.0,41.1004,41.1414,41.0922,41.1414,12324.0
2018-09-21 11:45:00,50.13,50.13,50.11,50.13,5533.0,41.1332,41.1332,41.1168,41.1332,5533.0
2018-09-21 11:50:00,50.12,50.13,50.11,50.11,6385.0,41.125,41.1332,41.1168,41.1168,6385.0
2018-09-21 11:55:00,50.12,50.12,50.09,50.12,8214.0,41.125,41.125,41.1004,41.125,8214.0
2018-09-21 12:00:00,50.12,50.16,50.11,50.16,8423.0,41.125,41.1578,41.1168,41.1578,8423.0
2018-09-21 12:05:00,50.15,50.16,50.12,50.14,7505.0,41.1496,41.1578,41.125,41.1414,7505.0
2018-09-21 12:10:00,50.15,50.16,50.14,50.16,6606.0,41.1496,41.1578,41.1414,41.1578,6606.0
2018-09-21 12:15:00,50.15,50.15,50.13,50.13,4344.0,41.1496,41.1496,41.1332,41.1332,4344.0
2018-09-21 12:20:00,50.13,50.15,50.12,50.15,10512.0,41.1332,41.1496,41.125,41.1496,10512.0
2018-09-21 12:25:00,50.15,50.17,50.12,50.15,11533.0,41.1496,41.166,41.125,41.1496,11533.0
2018-09-21 12:30:00,50.16,50.16,50.13,50.14,6154.0,41.1578,41.1578,41.1332,41.1414,6154.0
2018-09-21 12:35:00,50.14,50.15,50.12,50.12,7605.0,41.1414,41.1496,41.125,41.125,7605.0
2018-09-21 12:40:00,50.12,50.13,50.11,50.12,6350.0,41.125,41.1332,41.1168,41.125,6350.0
2018-09-21 12:45:00,50.11,50.13,50.11,50.12,9436.0,41.1168,41.1332,41.1168,41.125,9436.0
2018-09-21 12:50:00,50.12,50.13,50.11,50.13,5214.0,41.125,41.1332,41.1168,41.1332,5214.0
2018-09-21 12:55:00,50.13,50.14,50.12,50.14,3409.0,41.1332,41.1414,41.125,41.1414,3409.0
2018-09-21 13:00:00,50.13,50.14,50.11,50.12,13995.0,41.1332,41.1414,41.1168,41.125,13995.0
2018-09-21 13:05:00,50.11,50.14,50.11,50.13,14742.0,41.1168,41.1414,41.1168,41.1332,14742.0
2018-09-21 13:10:00,50.13,50.15,50.12,50.13,8582.0,41.1332,41.1496,41.125,41.1332,8582.0
2018-09-21 13:15:00,50.13,50.15,50.12,50.14,7446.0,41.1332,41.1496,41.125,41.1414,7446.0
2018-09-21 13:20:00,50.14,50.15,50.13,50.14,6559.0,41.1414,41.1496,41.1332,41.1414,6559.0
2018-09-21 13:25:00,50.15,50.18,50.14,50.16,7843.0,41.1496,41.1742,41.1414,41.1578,7843.0
2018-09-21 13:30:00,50.15,50.15,50.13,50.14,4943.0,41.1496,41.1496,41.1332,41.1414,4943.0
2018-09-21 13:35:00,50.14,50.15,50.12,50.12,7158.0,41.1414,41.1496,41.125,41.125,7158.0
2018-09-21 13:40:00,50.12,50.14,50.12,50.13,13866.0,41.125,41.1414,41.125,41.1332,13866.0
2018-09-21 13:45:00,50.13,50.13,50.1,50.11,12186.0,41.1332,41.1332,41.1086,41.1168,12186.0
2018-09-21 13:50:00,50.11,50.13,50.1,50.12,19906.0,41.1168,41.1332,41.1086,41.125,19906.0
2018-09-21 13:55:00,50.11,50.13,50.11,50.13,10850.0,41.1168,41.1332,41.1168,41.1332,10850.0
2018-09-21 14:00:00,50.14,50.16,50.11,50.16,11767.0,41.1414,41.1578,41.1168,41.1578,11767.0
2018-09-21 14:05:00,50.15,50.18,50.15,50.17,14903.0,41.1496,41.1742,41.1496,41.166,14903.0
2018-09-21 14:10:00,50.18,50.18,50.14,50.15,27539.0,41.1742,41.1742,41.1414,41.1496,27539.0
2018-09-21 14:15:00,50.16,50.19,50.16,50.19,8484.0,41.1578,41.1824,41.1578,41.1824,8484.0
2018-09-21 14:20:00,50.19,50.23,50.18,50.23,18004.0,41.1824,41.2152,41.1742,41.2152,18004.0
2018-09-21 14:25:00,50.23,50.31,50.22,50.29,16794.0,41.2152,41.2809,41.207,41.2645,16794.0
2018-09-21 14:30:00,50.29,50.31,50.26,50.31,8661.0,41.2645,41.2809,41.2399,41.2809,8661.0
2018-09-21 14:35:00,50.31,50.34,50.31,50.33,10941.0,41.2809,41.3055,41.2809,41.2973,10941.0
2018-09-21 14:40:00,50.33,50.33,50.3,50.3,4611.0,41.2973,41.2973,41.2727,41.2727,4611.0
2018-09-21 14:45:00,50.3,50.31,50.29,50.3,18756.0,41.2727,41.2809,41.2645,41.2727,18756.0
2018-09-21 14:50:00,50.3,50.31,50.25,50.27,12553.0,41.2727,41.2809,41.2316,41.2481,12553.0
2018-09-21 14:55:00,50.27,50.27,50.24,50.26,9767.0,41.2481,41.2481,41.2234,41.2399,9767.0
2018-09-21 15:00:00,50.26,50.26,50.24,50.24,21270.0,41.2399,41.2399,41.2234,41.2234,21270.0
2018-09-21 15:05:00,50.23,50.3,50.23,50.3,12878.0,41.2152,41.2727,41.2152,41.2727,12878.0
2018-09-21 15:10:00,50.3,50.31,50.29,50.29,31761.0,41.2727,41.2809,41.2645,41.2645,31761.0
2018-09-21 15:15:00,50.3,50.3,50.27,50.3,23413.0,41.2727,41.2727,41.2481,41.2727,23413.0
2018-09-21 15:20:00,50.3,50.3,50.28,50.28,26329.0,41.2727,41.2727,41.2563,41.2563,26329.0
2018-09-21 15:25:00,50.29,50.32,50.28,50.31,20286.0,41.2645,41.2891,41.2563,41.2809,20286.0
2018-09-21 15:30:00,50.31,50.37,50.3,50.37,34822.0,41.2809,41.3301,41.2727,41.3301,34822.0
2018-09-21 15:35:00,50.37,50.4,50.35,50.38,43839.0,41.3301,41.3547,41.3137,41.3383,43839.0
2018-09-21 15:40:00,50.37,50.46,50.37,50.46,60251.0,41.3301,41.404,41.3301,41.404,60251.0
2018-09-21 15:45:00,50.47,50.48,50.39,50.41,96749.0,41.4122,41.4204,41.3465,41.3629,96749.0
2018-09-21 15:50:00,50.41,50.42,50.36,50.37,64650.0,41.3629,41.3711,41.3219,41.3301,64650.0
2018-09-21 15:55:00,50.38,50.42,50.32,50.33,249395.0,41.3383,41.3711,41.2891,41.2973,249395.0
2018-09-24 09:30:00,50.37,50.62,50.35,50.44,55960.0,41.3301,41.5352,41.3137,41.3875,55960.0
2018-09-24 09:35:00,50.42,50.57,50.42,50.49,31567.0,41.3711,41.4942,41.3711,41.4286,31567.0
2018-09-24 09:40:00,50.46,50.49,50.29,50.3,21152.0,41.404,41.4286,41.2645,41.2727,21152.0
2018-09-24 09:45:00,50.31,50.33,50.21,50.22,20205.0,41.2809,41.2973,41.1988,41.207,20205.0
2018-09-24 09:50:00,50.23,50.24,50.11,50.17,16599.0,41.2152,41.2234,41.1168,41.166,16599.0
2018-09-24 09:55:00,50.17,50.21,50.13,50.15,8592.0,41.166,41.1988,41.1332,41.1496,8592.0
2018-09-24 10:00:00,50.15,50.16,50.08,50.08,12696.0,41.1496,41.1578,41.0922,41.0922,12696.0
2018-09-24 10:05:00,50.09,50.12,50.04,50.05,22464.0,41.1004,41.125,41.0593,41.0675,22464.0
2018-09-24 10:10:00,50.04,50.05,49.96,49.97,31636.0,41.0593,41.0675,40.9937,41.0019,31636.0
2018-09-24 10:15:00,49.96,49.98,49.92,49.98,20474.0,40.9937,41.0101,40.9609,41.0101,20474.0
2018-09-24 10:20:00,49.98,49.99,49.95,49.97,12227.0,41.0101,41.0183,40.9855,41.0019,12227.0
2018-09-24 10:25:00,49.96,50.0,49.91,49.92,11902.0,40.9937,41.0265,40.9527,40.9609,11902.0
2018-09-24 10:30:00,49.92,49.92,49.89,49.91,8060.0,40.9609,40.9609,40.9363,40.9527,8060.0
2018-09-24 10:35:00,49.9,49.94,49.86,49.87,23545.0,40.9445,40.9773,40.9116,40.9198,23545.0
2018-09-24 10:40:00,49.88,49.9,49.78,49.79,32238.0,40.9281,40.9445,40.846,40.8542,32238.0
2018-09-24 10:45:00,49.79,49.81,49.74,49.79,20164.0,40.8542,40.8706,40.8132,40.8542,20164.0
2018-09-24 10:50:00,49.8,49.84,49.78,49.79,27145.0,40.8624,40.8952,40.846,40.8542,27145.0
2018-09-24 10:55:00,49.79,49.85,49.77,49.84,41781.0,40.8542,40.9034,40.8378,40.8952,41781.0
2018-09-24 11:00:00,49.84,49.85,49.8,49.82,25069.0,40.8952,40.9034,40.8624,40.8788,25069.0
2018-09-24 11:05:00,49.81,49.81,49.73,49.76,18721.0,40.8706,40.8706,40.805,40.8296,18721.0
2018-09-24 11:10:00,49.76,49.78,49.73,49.73,17560.0,40.8296,40.846,40.805,40.805,17560.0
2018-09-24 11:15:00,49.74,49.76,49.68,49.7,18370.0,40.8132,40.8296,40.7639,40.7804,18370.0
2018-09-24 11:20:00,49.7,49.7,49.66,49.7,14162.0,40.7804,40.7804,40.7475,40.7804,14162.0
2018-09-24 11:25:00,49.7,49.73,49.68,49.7,29216.0,40.7804,40.805,40.7639,40.7804,29216.0
2018-09-24 11:30:00,49.7,49.7,49.67,49.68,11526.0,40.7804,40.7804,40.7557,40.7639,11526.0
2018-09-24 11:35:00,49.67,49.69,49.64,49.66,21720.0,40.7557,40.7721,40.7311,40.7475,21720.0
2018-09-24 11:40:00,49.66,49.69,49.65,49.69,15953.0,40.7475,40.7721,40.7393,40.7721,15953.0
2018-09-24 11:45:00,49.68,49.69,49.66,49.68,11954.0,40.7639,40.7721,40.7475,40.7639,11954.0
2018-09-24 11:50:00,49.68,49.69,49.65,49.66,10620.0,40.7639,40.7721,40.7393,40.7475,10620.0
2018-09-24 11:55:00,49.66,49.69,49.66,49.66,10360.0,40.7475,40.7721,40.7475,40.7475,10360.0
2018-09-24 12:00:00,49.66,49.73,49.65,49.66,105295.0,40.7475,40.805,40.7393,40.7475,105295.0
2018-09-24 12:05:00,49.67,49.67,49.54,49.55,27939.0,40.7557,40.7557,40.6491,40.6573,27939.0
2018-09-24 12:10:00,49.55,49.6,49.5,49.6,44565.0,40.6573,40.6983,40.6162,40.6983,44565.0
2018-09-24 12:15:00,49.59,49.64,49.59,49.62,9957.0,40.6901,40.7311,40.6901,40.7147,9957.0
2018-09-24 12:20:00,49.61,49.63,49.6,49.63,6187.0,40.7065,40.7229,40.6983,40.7229,6187.0
2018-09-24 12:25:00,49.63,49.66,49.62,49.65,4540.0,40.7229,40.7475,40.7147,40.7393,4540.0
2018-09-24 12:30:00,49.65,49.71,49.64,49.71,26056.0,40.7393,40.7886,40.7311,40.7886,26056.0
2018-09-24 12:35:00,49.71,49.71,49.67,49.67,7858.0,40.7886,40.7886,40.7557,40.7557,7858.0
2018-09-24 12:40:00,49.67,49.72,49.67,49.71,6549.0,40.7557,40.7968,40.7557,40.7886,6549.0
2018-09-24 12:45:00,49.7,49.75,49.7,49.74,7481.0,40.7804,40.8214,40.7804,40.8132,7481.0
2018-09-24 12:50:00,49.73,49.8,49.73,49.8,27437.0,40.805,40.8624,40.805,40.8624,27437.0
2018-09-24 12:55:00,49.8,49.82,49.72,49.72,21080.0,40.8624,40.8788,40.7968,40.7968,21080.0
2018-09-24 13:00:00,49.72,49.74,49.69,49.73,16833.0,40.7968,40.8132,40.7721,40.805,16833.0
2018-09-24 13:05:00,49.73,49.74,49.72,49.73,7685.0,40.805,40.8132,40.7968,40.805,7685.0
2018-09-24 13:10:00,49.72,49.75,49.72,49.74,8897.0,40.7968,40.8214,40.7968,40.8132,8897.0
2018-09-24 13:15:00,49.75,49.75,49.72,49.74,12112.0,40.8214,40.8214,40.7968,40.8132,12112.0
2018-09-24 13:20:00,49.73,49.81,49.73,49.8,12910.0,40.805,40.8706,40.805,40.8624,12910.0
2018-09-24 13:25:00,49.8,49.82,49.73,49.75,17042.0,40.8624,40.8788,40.805,40.8214,17042.0
2018-09-24 13:30:00,49.75,49.82,49.74,49.82,14182.0,40.8214,40.8788,40.8132,40.8788,14182.0
2018-09-24 13:35:00,49.81,49.82,49.79,49.8,13152.0,40.8706,40.8788,40.8542,40.8624,13152.0
2018-09-24 13:40:00,49.8,49.83,49.79,49.81,14116.0,40.8624,40.887,40.8542,40.8706,14116.0
2018-09-24 13:45:00,49.82,49.82,49.79,49.81,7946.0,40.8788,40.8788,40.8542,40.8706,7946.0
2018-09-24 13:50:00,49.8,49.81,49.75,49.75,9681.0,40.8624,40.8706,40.8214,40.8214,9681.0
2018-09-24 13:55:00,49.75,49.75,49.71,49.71,7754.0,40.8214,40.8214,40.7886,40.7886,7754.0
2018-09-24 14:00:00,49.71,49.82,49.7,49.82,17742.0,40.7886,40.8788,40.7804,40.8788,17742.0
2018-09-24 14:05:00,49.81,49.81,49.78,49.8,7589.0,40.8706,40.8706,40.846,40.8624,7589.0
2018-09-24 14:10:00,49.8,49.83,49.78,49.8,55344.0,40.8624,40.887,40.846,40.8624,55344.0
2018-09-24 14:15:00,49.8,49.82,49.75,49.76,53545.0,40.8624,40.8788,40.8214,40.8296,53545.0
2018-09-24 14:20:00,49.76,49.77,49.7,49.71,9603.0,40.8296,40.8378,40.7804,40.7886,9603.0
2018-09-24 14:25:00,49.71,49.73,49.7,49.73,4912.0,40.7886,40.805,40.7804,40.805,4912.0
2018-09-24 14:30:00,49.72,49.77,49.71,49.74,19116.0,40.7968,40.8378,40.7886,40.8132,19116.0
2018-09-24 14:35:00,49.73,49.73,49.7,49.7,11043.0,40.805,40.805,40.7804,40.7804,11043.0
2018-09-24 14:40:00,49.69,49.73,49.68,49.72,9663.0,40.7721,40.805,40.7639,40.7968,9663.0
2018-09-24 14:45:00,49.72,49.72,49.67,49.69,19011.0,40.7968,40.7968,40.7557,40.7721,19011.0
2018-09-24 14:50:00,49.7,49.71,49.64,49.65,13431.0,40.7804,40.7886,40.7311,40.7393,13431.0
2018-09-24 14:55:00,49.64,49.65,49.55,49.56,46275.0,40.7311,40.7393,40.6573,40.6655,46275.0
2018-09-24 15:00:00,49.56,49.67,49.55,49.62,17851.0,40.6655,40.7557,40.6573,40.7147,17851.0
2018-09-24 15:05:00,49.6,49.64,49.56,49.63,34899.0,40.6983,40.7311,40.6655,40.7229,34899.0
2018-09-24 15:10:00,49.64,49.64,49.58,49.62,36224.0,40.7311,40.7311,40.6819,40.7147,36224.0
2018-09-24 15:15:00,49.61,49.62,49.58,49.61,15506.0,40.7065,40.7147,40.6819,40.7065,15506.0
2018-09-24 15:20:00,49.61,49.64,49.58,49.59,13795.0,40.7065,40.7311,40.6819,40.6901,13795.0
2018-09-24 15:25:00,49.59,49.63,49.57,49.58,14679.0,40.6901,40.7229,40.6737,40.6819,14679.0
2018-09-24 15:30:00,49.58,49.58,49.53,49.53,11066.0,40.6819,40.6819,40.6409,40.6409,11066.0
2018-09-24 15:35:00,49.53,49.61,49.53,49.58,23459.0,40.6409,40.7065,40.6409,40.6819,23459.0
2018-09-24 15:40:00,49.58,49.59,49.56,49.59,16940.0,40.6819,40.6901,40.6655,40.6901,16940.0
2018-09-24 15:45:00,49.59,49.66,49.59,49.65,46320.0,40.6901,40.7475,40.6901,40.7393,46320.0
2018-09-24 15:50:00,49.65,49.66,49.59,49.59,47422.0,40.7393,40.7475,40.6901,40.6901,47422.0
2018-09-24 15:55:00,49.6,49.64,49.59,49.62,168037.0,40.6983,40.7311,40.6901,40.7147,168037.0
2018-09-25 09:30:00,49.67,49.95,49.67,49.83,73847.0,40.7557,40.9855,40.7557,40.887,73847.0
2018-09-25 09:35:00,49.83,49.85,49.7,49.84,26159.0,40.887,40.9034,40.7804,40.8952,26159.0
2018-09-25 09:40:00,49.86,49.93,49.85,49.91,20454.0,40.9116,40.9691,40.9034,40.9527,20454.0
2018-09-25 09:45:00,49.9,49.96,49.82,49.82,16357.0,40.9445,40.9937,40.8788,40.8788,16357.0
2018-09-25 09:50:00,49.83,49.84,49.79,49.82,10061.0,40.887,40.8952,40.8542,40.8788,10061.0
2018-09-25 09:55:00,49.81,49.83,49.78,49.8,12072.0,40.8706,40.887,40.846,40.8624,12072.0
2018-09-25 10:00:00,49.8,49.81,49.73,49.74,22830.0,40.8624,40.8706,40.805,40.8132,22830.0
2018-09-25 10:05:00,49.73,49.84,49.73,49.83,15267.0,40.805,40.8952,40.805,40.887,15267.0
2018-09-25 10:10:00,49.83,49.88,49.79,49.85,19548.0,40.887,40.9281,40.8542,40.9034,19548.0
2018-09-25 10:15:00,49.85,49.86,49.82,49.85,18445.0,40.9034,40.9116,40.8788,40.9034,18445.0
2018-09-25 10:20:00,49.85,49.85,49.77,49.79,19255.0,40.9034,40.9034,40.8378,40.8542,19255.0
2018-09-25 10:25:00,49.8,49.84,49.79,49.8,38693.0,40.8624,40.8952,40.8542,40.8624,38693.0
2018-09-25 10:30:00,49.8,49.81,49.79,49.8,7304.0,40.8624,40.8706,40.8542,40.8624,7304.0
2018-09-25 10:35:00,49.8,49.81,49.78,49.78,12351.0,40.8624,40.8706,40.846,40.846,12351.0
2018-09-25 10:40:00,49.78,49.89,49.78,49.89,27439.0,40.846,40.9363,40.846,40.9363,27439.0
2018-09-25 10:45:00,49.9,49.95,49.9,49.93,20870.0,40.9445,40.9855,40.9445,40.9691,20870.0
2018-09-25 10:50:00,49.93,49.97,49.92,49.96,13448.0,40.9691,41.0019,40.9609,40.9937,13448.0
2018-09-25 10:55:00,49.96,49.99,49.91,49.92,31348.0,40.9937,41.0183,40.9527,40.9609,31348.0
2018-09-25 11:00:00,49.92,49.92,49.87,49.88,17235.0,40.9609,40.9609,40.9198,40.9281,17235.0
2018-09-25 11:05:00,49.89,49.93,49.88,49.92,15528.0,40.9363,40.9691,40.9281,40.9609,15528.0
2018-09-25 11:10:00,49.93,49.94,49.89,49.91,14346.0,40.9691,40.9773,40.9363,40.9527,14346.0
2018-09-25 11:15:00,49.9,49.9,49.88,49.9,6744.0,40.9445,40.9445,40.9281,40.9445,6744.0
2018-09-25 11:20:00,49.89,49.9,49.82,49.83,20139.0,40.9363,40.9445,40.8788,40.887,20139.0
2018-09-25 11:25:00,49.82,49.86,49.81,49.86,12058.0,40.8788,40.9116,40.8706,40.9116,12058.0
2018-09-25 11:30:00,49.85,49.86,49.78,49.78,20011.0,40.9034,40.9116,40.846,40.846,20011.0
2018-09-25 11:35:00,49.79,49.82,49.76,49.81,22162.0,40.8542,40.8788,40.8296,40.8706,22162.0
2018-09-25 11:40:00,49.82,49.85,49.81,49.82,20586.0,40.8788,40.9034,40.8706,40.8788,20586.0
2018-09-25 11:45:00,49.82,49.84,49.81,49.84,29825.0,40.8788,40.8952,40.8706,40.8952,29825.0
2018-09-25 11:50:00,49.83,49.86,49.77,49.78,47951.0,40.887,40.9116,40.8378,40.846,47951.0
2018-09-25 11:55:00,49.77,49.77,49.75,49.76,7546.0,40.8378,40.8378,40.8214,40.8296,7546.0
2018-09-25 12:00:00,49.76,49.83,49.75,49.83,32937.0,40.8296,40.887,40.8214,40.887,32937.0
2018-09-25 12:05:00,49.83,49.84,49.81,49.81,22788.0,40.887,40.8952,40.8706,40.8706,22788.0
2018-09-25 12:10:00,49.8,49.83,49.79,49.83,12586.0,40.8624,40.887,40.8542,40.887,12586.0
2018-09-25 12:15:00,49.83,49.85,49.82,49.84,10571.0,40.887,40.9034,40.8788,40.8952,10571.0
2018-09-25 12:20:00,49.84,49.86,49.83,49.84,22154.0,40.8952,40.9116,40.887,40.8952,22154.0
2018-09-25 12:25:00,49.84,49.9,49.83,49.89,26929.0,40.8952,40.9445,40.887,40.9363,26929.0
2018-09-25 12:30:00,49.89,49.9,49.88,49.9,19592.0,40.9363,40.9445,40.9281,40.9445,19592.0
2018-09-25 12:35:00,49.89,49.89,49.84,49.85,14837.0,40.9363,40.9363,40.8952,40.9034,14837.0
2018-09-25 12:40:00,49.85,49.89,49.84,49.89,13981.0,40.9034,40.9363,40.8952,40.9363,13981.0
2018-09-25 12:45:00,49.88,49.88,49.84,49.86,13962.0,40.9281,40.9281,40.8952,40.9116,13962.0
2018-09-25 12:50:00,49.86,49.9,49.85,49.9,12062.0,40.9116,40.9445,40.9034,40.9445,12062.0
2018-09-25 12:55:00,49.9,49.92,49.89,49.9,13607.0,40.9445,40.9609,40.9363,40.9445,13607.0
2018-09-25 13:00:00,49.89,49.89,49.81,49.81,12724.0,40.9363,40.9363,40.8706,40.8706,12724.0
2018-09-25 13:05:00,49.81,49.87,49.81,49.87,15483.0,40.8706,40.9198,40.8706,40.9198,15483.0
2018-09-25 13:10:00,49.86,49.88,49.85,49.87,12863.0,40.9116,40.9281,40.9034,40.9198,12863.0
2018-09-25 13:15:00,49.87,49.89,49.87,49.89,10673.0,40.9198,40.9363,40.9198,40.9363,10673.0
2018-09-25 13:20:00,49.88,49.88,49.84,49.86,12595.0,40.9281,40.9281,40.8952,40.9116,12595.0
2018-09-25 13:25:00,49.86,49.87,49.86,49.86,7209.0,40.9116,40.9198,40.9116,40.9116,7209.0
2018-09-25 13:30:00,49.85,49.87,49.85,49.86,10642.0,40.9034,40.9198,40.9034,40.9116,10642.0
2018-09-25 13:35:00,49.86,49.89,49.85,49.86,38416.0,40.9116,40.9363,40.9034,40.9116,38416.0
2018-09-25 13:40:00,49.87,49.87,49.78,49.8,19271.0,40.9198,40.9198,40.846,40.8624,19271.0
2018-09-25 13:45:00,49.79,49.87,49.78,49.86,19933.0,40.8542,40.9198,40.846,40.9116,19933.0
2018-09-25 13:50:00,49.85,49.87,49.83,49.83,18823.0,40.9034,40.9198,40.887,40.887,18823.0
2018-09-25 13:55:00,49.84,49.89,49.82,49.89,21436.0,40.8952,40.9363,40.8788,40.9363,21436.0
2018-09-25 14:00:00,49.89,49.9,49.86,49.88,15237.0,40.9363,40.9445,40.9116,40.9281,15237.0
2018-09-25 14:05:00,49.88,49.88,49.84,49.87,24564.0,40.9281,40.9281,40.8952,40.9198,24564.0
2018-09-25 14:10:00,49.87,49.88,49.85,49.87,15223.0,40.9198,40.9281,40.9034,40.9198,15223.0
2018-09-25 14:15:00,49.86,49.88,49.86,49.87,16394.0,40.9116,40.9281,40.9116,40.9198,16394.0
2018-09-25 14:20:00,49.89,49.9,49.86,49.86,14903.0,40.9363,40.9445,40.9116,40.9116,14903.0
2018-09-25 14:25:00,49.86,49.88,49.86,49.87,16456.0,40.9116,40.9281,40.9116,40.9198,16456.0
2018-09-25 14:30:00,49.86,49.87,49.83,49.84,12123.0,40.9116,40.9198,40.887,40.8952,12123.0
2018-09-25 14:35:00,49.83,49.84,49.82,49.82,8034.0,40.887,40.8952,40.8788,40.8788,8034.0
2018-09-25 14:40:00,49.82,49.83,49.79,49.79,6479.0,40.8788,40.887,40.8542,40.8542,6479.0
2018-09-25 14:45:00,49.79,49.79,49.7,49.7,20980.0,40.8542,40.8542,40.7804,40.7804,20980.0
2018-09-25 14:50:00,49.7,49.72,49.65,49.68,27027.0,40.7804,40.7968,40.7393,40.7639,27027.0
2018-09-25 14:55:00,49.68,49.73,49.67,49.7,17234.0,40.7639,40.805,40.7557,40.7804,17234.0
2018-09-25 15:00:00,49.7,49.72,49.67,49.67,20727.0,40.7804,40.7968,40.7557,40.7557,20727.0
2018-09-25 15:05:00,49.68,49.71,49.67,49.7,15572.0,40.7639,40.7886,40.7557,40.7804,15572.0
2018-09-25 15:10:00,49.69,49.7,49.68,49.7,15263.0,40.7721,40.7804,40.7639,40.7804,15263.0
2018-09-25 15:15:00,49.7,49.7,49.67,49.69,18392.0,40.7804,40.7804,40.7557,40.7721,18392.0
2018-09-25 15:20:00,49.68,49.71,49.68,49.71,30534.0,40.7639,40.7886,40.7639,40.7886,30534.0
2018-09-25 15:25:00,49.71,49.71,49.69,49.71,27519.0,40.7886,40.7886,40.7721,40.7886,27519.0
2018-09-25 15:30:00,49.71,49.71,49.69,49.69,14021.0,40.7886,40.7886,40.7721,40.7721,14021.0
2018-09-25 15:35:00,49.69,49.7,49.65,49.65,27731.0,40.7721,40.7804,40.7393,40.7393,27731.0
2018-09-25 15:40:00,49.65,49.67,49.62,49.62,54538.0,40.7393,40.7557,40.7147,40.7147,54538.0
2018-09-25 15:45:00,49.63,49.64,49.61,49.63,45925.0,40.7229,40.7311,40.7065,40.7229,45925.0
2018-09-25 15:50:00,49.62,49.63,49.62,49.63,46452.0,40.7147,40.7229,40.7147,40.7229,46452.0
2018-09-25 15:55:00,49.62,49.65,49.6,49.64,150509.0,40.7147,40.7393,40.6983,40.7311,150509.0
2018-09-26 09:30:00,49.64,49.68,49.53,49.55,67332.0,40.7311,40.7639,40.6409,40.6573,67332.0
2018-09-26 09:35:00,49.56,49.76,49.51,49.75,30332.0,40.6655,40.8296,40.6245,40.8214,30332.0
2018-09-26 09:40:00,49.75,49.75,49.62,49.64,13089.0,40.8214,40.8214,40.7147,40.7311,13089.0
2018-09-26 09:45:00,49.63,49.65,49.56,49.57,9926.0,40.7229,40.7393,40.6655,40.6737,9926.0
2018-09-26 09:50:00,49.57,49.58,49.51,49.51,11206.0,40.6737,40.6819,40.6245,40.6245,11206.0
2018-09-26 09:55:00,49.51,49.52,49.47,49.48,7440.0,40.6245,40.6327,40.5916,40.5998,7440.0
2018-09-26 10:00:00,49.49,49.51,49.45,49.45,9350.0,40.608,40.6245,40.5752,40.5752,9350.0
2018-09-26 10:05:00,49.46,49.46,49.41,49.41,8420.0,40.5834,40.5834,40.5424,40.5424,8420.0
2018-09-26 10:10:00,49.41,49.49,49.41,49.48,16561.0,40.5424,40.608,40.5424,40.5998,16561.0
2018-09-26 10:15:00,49.48,49.57,49.47,49.54,24645.0,40.5998,40.6737,40.5916,40.6491,24645.0
2018-09-26 10:20:00,49.54,49.56,49.5,49.55,12122.0,40.6491,40.6655,40.6162,40.6573,12122.0
2018-09-26 10:25:00,49.55,49.61,49.54,49.56,14317.0,40.6573,40.7065,40.6491,40.6655,14317.0
2018-09-26 10:30:00,49.56,49.6,49.53,49.54,13709.0,40.6655,40.6983,40.6409,40.6491,13709.0
2018-09-26 10:35:00,49.54,49.55,49.51,49.54,15233.0,40.6491,40.6573,40.6245,40.6491,15233.0
2018-09-26 10:40:00,49.55,49.62,49.54,49.6,9811.0,40.6573,40.7147,40.6491,40.6983,9811.0
2018-09-26 10:45:00,49.59,49.62,49.58,49.59,8177.0,40.6901,40.7147,40.6819,40.6901,8177.0
2018-09-26 10:50:00,49.59,49.62,49.55,49.56,8457.0,40.6901,40.7147,40.6573,40.6655,8457.0
2018-09-26 10:55:00,49.55,49.55,49.48,49.48,10348.0,40.6573,40.6573,40.5998,40.5998,10348.0
2018-09-26 11:00:00,49.49,49.52,49.46,49.51,23157.0,40.608,40.6327,40.5834,40.6245,23157.0
2018-09-26 11:05:00,49.5,49.51,49.48,49.49,21917.0,40.6162,40.6245,40.5998,40.608,21917.0
2018-09-26 11:10:00,49.49,49.51,49.47,49.51,11267.0,40.608,40.6245,40.5916,40.6245,11267.0
2018-09-26 11:15:00,49.5,49.56,49.5,49.55,5157.0,40.6162,40.6655,40.6162,40.6573,5157.0
2018-09-26 11:20:00,49.56,49.59,49.56,49.58,5569.0,40.6655,40.6901,40.6655,40.6819,5569.0
2018-09-26 11:25:00,49.58,49.6,49.58,49.59,9404.0,40.6819,40.6983,40.6819,40.6901,9404.0
2018-09-26 11:30:00,49.59,49.59,49.53,49.57,14834.0,40.6901,40.6901,40.6409,40.6737,14834.0
2018-09-26 11:35:00,49.57,49.58,49.55,49.57,4580.0,40.6737,40.6819,40.6573,40.6737,4580.0
2018-09-26 11:40:00,49.57,49.58,49.52,49.55,7472.0,40.6737,40.6819,40.6327,40.6573,7472.0
2018-09-26 11:45:00,49.55,49.56,49.52,49.54,7004.0,40.6573,40.6655,40.6327,40.6491,7004.0
2018-09-26 11:50:00,49.54,49.57,49.53,49.56,9375.0,40.6491,40.6737,40.6409,40.6655,9375.0
2018-09-26 11:55:00,49.56,49.59,49.54,49.57,6108.0,40.6655,40.6901,40.6491,40.6737,6108.0
2018-09-26 12:00:00,49.58,49.61,49.58,49.58,7666.0,40.6819,40.7065,40.6819,40.6819,7666.0
2018-09-26 12:05:00,49.57,49.57,49.54,49.55,10428.0,40.6737,40.6737,40.6491,40.6573,10428.0
2018-09-26 12:10:00,49.56,49.59,49.55,49.58,7796.0,40.6655,40.6901,40.6573,40.6819,7796.0
2018-09-26 12:15:00,49.58,49.61,49.57,49.61,3834.0,40.6819,40.7065,40.6737,40.7065,3834.0
2018-09-26 12:20:00,49.61,49.61,49.59,49.6,2729.0,40.7065,40.7065,40.6901,40.6983,2729.0
2018-09-26 12:25:00,49.61,49.66,49.61,49.64,6281.0,40.7065,40.7475,40.7065,40.7311,6281.0
2018-09-26 12:30:00,49.65,49.69,49.65,49.68,5161.0,40.7393,40.7721,40.7393,40.7639,5161.0
2018-09-26 12:35:00,49.67,49.7,49.66,49.69,3807.0,40.7557,40.7804,40.7475,40.7721,3807.0
2018-09-26 12:40:00,49.68,49.68,49.64,49.64,5764.0,40.7639,40.7639,40.7311,40.7311,5764.0
2018-09-26 12:45:00,49.65,49.67,49.65,49.67,4789.0,40.7393,40.7557,40.7393,40.7557,4789.0
2018-09-26 12:50:00,49.67,49.7,49.67,49.69,5082.0,40.7557,40.7804,40.7557,40.7721,5082.0
2018-09-26 12:55:00,49.7,49.71,49.69,49.7,5835.0,40.7804,40.7886,40.7721,40.7804,5835.0
2018-09-26 13:00:00,49.69,49.73,49.69,49.72,17706.0,40.7721,40.805,40.7721,40.7968,17706.0
2018-09-26 13:05:00,49.71,49.72,49.68,49.68,8323.0,40.7886,40.7968,40.7639,40.7639,8323.0
2018-09-26 13:10:00,49.69,49.72,49.68,49.72,4581.0,40.7721,40.7968,40.7639,40.7968,4581.0
2018-09-26 13:15:00,49.72,49.74,49.71,49.72,7116.0,40.7968,40.8132,40.7886,40.7968,7116.0
2018-09-26 13:20:00,49.72,49.73,49.7,49.71,9289.0,40.7968,40.805,40.7804,40.7886,9289.0
2018-09-26 13:25:00,49.72,49.75,49.72,49.74,9517.0,40.7968,40.8214,40.7968,40.8132,9517.0
2018-09-26 13:30:00,49.75,49.76,49.74,49.75,3171.0,40.8214,40.8296,40.8132,40.8214,3171.0
2018-09-26 13:35:00,49.76,49.76,49.74,49.75,11633.0,40.8296,40.8296,40.8132,40.8214,11633.0
2018-09-26 13:40:00,49.75,49.75,49.72,49.73,9411.0,40.8214,40.8214,40.7968,40.805,9411.0
2018-09-26 13:45:00,49.73,49.74,49.71,49.73,7354.0,40.805,40.8132,40.7886,40.805,7354.0
2018-09-26 13:50:00,49.73,49.74,49.72,49.74,7211.0,40.805,40.8132,40.7968,40.8132,7211.0
2018-09-26 13:55:00,49.73,49.74,49.72,49.73,4933.0,40.805,40.8132,40.7968,40.805,4933.0
2018-09-26 14:00:00,49.72,49.8,49.72,49.79,19743.0,40.7968,40.8624,40.7968,40.8542,19743.0
2018-09-26 14:05:00,49.78,49.79,49.72,49.73,13069.0,40.846,40.8542,40.7968,40.805,13069.0
2018-09-26 14:10:00,49.73,49.77,49.73,49.74,10378.0,40.805,40.8378,40.805,40.8132,10378.0
2018-09-26 14:15:00,49.75,49.8,49.75,49.79,15968.0,40.8214,40.8624,40.8214,40.8542,15968.0
2018-09-26 14:20:00,49.79,49.79,49.75,49.75,8539.0,40.8542,40.8542,40.8214,40.8214,8539.0
2018-09-26 14:25:00,49.75,49.76,49.72,49.75,7517.0,40.8214,40.8296,40.7968,40.8214,7517.0
2018-09-26 14:30:00,49.75,49.83,49.74,49.79,16402.0,40.8214,40.887,40.8132,40.8542,16402.0
2018-09-26 14:35:00,49.79,49.8,49.77,49.8,15750.0,40.8542,40.8624,40.8378,40.8624,15750.0
2018-09-26 14:40:00,49.8,49.83,49.77,49.77,8869.0,40.8624,40.887,40.8378,40.8378,8869.0
2018-09-26 14:45:00,49.78,49.78,49.74,49.74,12754.0,40.846,40.846,40.8132,40.8132,12754.0
2018-09-26 14:50:00,49.74,49.75,49.71,49.73,11318.0,40.8132,40.8214,40.7886,40.805,11318.0
2018-09-26 14:55:00,49.73,49.76,49.72,49.76,6882.0,40.805,40.8296,40.7968,40.8296,6882.0
2018-09-26 15:00:00,49.76,49.78,49.74,49.76,16513.0,40.8296,40.846,40.8132,40.8296,16513.0
2018-09-26 15:05:00,49.75,49.75,49.69,49.74,11063.0,40.8214,40.8214,40.7721,40.8132,11063.0
2018-09-26 15:10:00,49.74,49.75,49.72,49.74,12145.0,40.8132,40.8214,40.7968,40.8132,12145.0
2018-09-26 15:15:00,49.75,49.75,49.71,49.73,7411.0,40.8214,40.8214,40.7886,40.805,7411.0
2018-09-26 15:20:00,49.72,49.76,49.71,49.73,12876.0,40.7968,40.8296,40.7886,40.805,12876.0
2018-09-26 15:25:00,49.72,49.73,49.69,49.7,9360.0,40.7968,40.805,40.7721,40.7804,9360.0
2018-09-26 15:30:00,49.7,49.7,49.55,49.55,81138.0,40.7804,40.7804,40.6573,40.6573,81138.0
2018-09-26 15:35:00,49.55,49.55,49.51,49.51,41887.0,40.6573,40.6573,40.6245,40.6245,41887.0
2018-09-26 15:40:00,49.5,49.53,49.44,49.44,52871.0,40.6162,40.6409,40.567,40.567,52871.0
2018-09-26 15:45:00,49.43,49.47,49.36,49.41,114125.0,40.5588,40.5916,40.5014,40.5424,114125.0
2018-09-26 15:50:00,49.41,49.43,49.35,49.37,62193.0,40.5424,40.5588,40.4932,40.5096,62193.0
2018-09-26 15:55:00,49.38,49.39,49.3,49.36,332491.0,40.5178,40.526,40.4521,40.5014,332491.0
2018-09-27 09:30:00,49.12,49.27,49.12,49.23,64744.0,40.3044,40.4275,40.3044,40.3947,64744.0
2018-09-27 09:35:00,49.24,49.39,49.24,49.38,19017.0,40.4029,40.526,40.4029,40.5178,19017.0
2018-09-27 09:40:00,49.39,49.44,49.29,49.31,12022.0,40.526,40.567,40.4439,40.4603,12022.0
2018-09-27 09:45:00,49.31,49.42,49.31,49.42,11506.0,40.4603,40.5506,40.4603,40.5506,11506.0
2018-09-27 09:50:00,49.4,49.46,49.35,49.45,42459.0,40.5342,40.5834,40.4932,40.5752,42459.0
2018-09-27 09:55:00,49.45,49.5,49.39,49.42,18767.0,40.5752,40.6162,40.526,40.5506,18767.0
2018-09-27 10:00:00,49.42,49.55,49.41,49.52,16934.0,40.5506,40.6573,40.5424,40.6327,16934.0
2018-09-27 10:05:00,49.52,49.54,49.47,49.51,16647.0,40.6327,40.6491,40.5916,40.6245,16647.0
2018-09-27 10:10:00,49.52,49.56,49.49,49.54,14843.0,40.6327,40.6655,40.608,40.6491,14843.0
2018-09-27 10:15:00,49.53,49.6,49.49,49.49,20468.0,40.6409,40.6983,40.608,40.608,20468.0
2018-09-27 10:20:00,49.49,49.55,49.46,49.54,21187.0,40.608,40.6573,40.5834,40.6491,21187.0
2018-09-27 10:25:00,49.53,49.57,49.52,49.55,10007.0,40.6409,40.6737,40.6327,40.6573,10007.0
2018-09-27 10:30:00,49.56,49.63,49.56,49.6,20551.0,40.6655,40.7229,40.6655,40.6983,20551.0
2018-09-27 10:35:00,49.61,49.65,49.59,49.64,24883.0,40.7065,40.7393,40.6901,40.7311,24883.0
2018-09-27 10:40:00,49.64,49.7,49.63,49.67,36393.0,40.7311,40.7804,40.7229,40.7557,36393.0
2018-09-27 10:45:00,49.67,49.67,49.6,49.65,13780.0,40.7557,40.7557,40.6983,40.7393,13780.0
2018-09-27 10:50:00,49.64,49.65,49.59,49.61,15213.0,40.7311,40.7393,40.6901,40.7065,15213.0
2018-09-27 10:55:00,49.61,49.63,49.59,49.59,10050.0,40.7065,40.7229,40.6901,40.6901,10050.0
2018-09-27 11:00:00,49.59,49.63,49.56,49.63,21773.0,40.6901,40.7229,40.6655,40.7229,21773.0
2018-09-27 11:05:00,49.63,49.65,49.59,49.65,9738.0,40.7229,40.7393,40.6901,40.7393,9738.0
2018-09-27 11:10:00,49.65,49.67,49.61,49.63,18563.0,40.7393,40.7557,40.7065,40.7229,18563.0
2018-09-27 11:15:00,49.63,49.66,49.61,49.62,17046.0,40.7229,40.7475,40.7065,40.7147,17046.0
2018-09-27 11:20:00,49.62,49.65,49.61,49.63,23630.0,40.7147,40.7393,40.7065,40.7229,23630.0
2018-09-27 11:25:00,49.64,49.66,49.6,49.65,16407.0,40.7311,40.7475,40.6983,40.7393,16407.0
2018-09-27 11:30:00,49.64,49.65,49.6,49.63,12419.0,40.7311,40.7393,40.6983,40.7229,12419.0
2018-09-27 11:35:00,49.64,49.64,49.6,49.63,7721.0,40.7311,40.7311,40.6983,40.7229,7721.0
2018-09-27 11:40:00,49.63,49.64,49.62,49.63,6718.0,40.7229,40.7311,40.7147,40.7229,6718.0
2018-09-27 11:45:00,49.63,49.66,49.63,49.65,12002.0,40.7229,40.7475,40.7229,40.7393,12002.0
2018-09-27 11:50:00,49.66,49.67,49.64,49.67,10413.0,40.7475,40.7557,40.7311,40.7557,10413.0
2018-09-27 11:55:00,49.66,49.69,49.64,49.69,10003.0,40.7475,40.7721,40.7311,40.7721,10003.0
2018-09-27 12:00:00,49.7,49.72,49.66,49.68,16728.0,40.7804,40.7968,40.7475,40.7639,16728.0
2018-09-27 12:05:00,49.69,49.7,49.65,49.66,12446.0,40.7721,40.7804,40.7393,40.7475,12446.0
2018-09-27 12:10:00,49.67,49.7,49.67,49.7,6313.0,40.7557,40.7804,40.7557,40.7804,6313.0
2018-09-27 12:15:00,49.7,49.73,49.69,49.73,23401.0,40.7804,40.805,40.7721,40.805,23401.0
2018-09-27 12:20:00,49.73,49.73,49.68,49.68,9021.0,40.805,40.805,40.7639,40.7639,9021.0
2018-09-27 12:25:00,49.67,49.68,49.65,49.68,7919.0,40.7557,40.7639,40.7393,40.7639,7919.0
2018-09-27 12:30:00,49.68,49.69,49.64,49.66,13880.0,40.7639,40.7721,40.7311,40.7475,13880.0
2018-09-27 12:35:00,49.67,49.68,49.65,49.66,7068.0,40.7557,40.7639,40.7393,40.7475,7068.0
2018-09-27 12:40:00,49.66,49.66,49.63,49.65,8514.0,40.7475,40.7475,40.7229,40.7393,8514.0
2018-09-27 12:45:00,49.64,49.67,49.63,49.66,21216.0,40.7311,40.7557,40.7229,40.7475,21216.0
2018-09-27 12:50:00,49.66,49.68,49.64,49.66,15804.0,40.7475,40.7639,40.7311,40.7475,15804.0
2018-09-27 12:55:00,49.65,49.65,49.61,49.61,4966.0,40.7393,40.7393,40.7065,40.7065,4966.0
2018-09-27 13:00:00,49.61,49.61,49.58,49.6,5945.0,40.7065,40.7065,40.6819,40.6983,5945.0
2018-09-27 13:05:00,49.59,49.59,49.56,49.57,11837.0,40.6901,40.6901,40.6655,40.6737,11837.0
2018-09-27 13:10:00,49.56,49.58,49.55,49.57,19479.0,40.6655,40.6819,40.6573,40.6737,19479.0
2018-09-27 13:15:00,49.57,49.58,49.56,49.57,7946.0,40.6737,40.6819,40.6655,40.6737,7946.0
2018-09-27 13:20:00,49.57,49.57,49.54,49.55,9204.0,40.6737,40.6737,40.6491,40.6573,9204.0
2018-09-27 13:25:00,49.55,49.56,49.52,49.52,14865.0,40.6573,40.6655,40.6327,40.6327,14865.0
2018-09-27 13:30:00,49.53,49.54,49.51,49.52,8384.0,40.6409,40.6491,40.6245,40.6327,8384.0
2018-09-27 13:35:00,49.53,49.54,49.52,49.52,4268.0,40.6409,40.6491,40.6327,40.6327,4268.0
2018-09-27 13:40:00,49.52,49.53,49.48,49.52,8353.0,40.6327,40.6409,40.5998,40.6327,8353.0
2018-09-27 13:45:00,49.53,49.53,49.48,49.48,11926.0,40.6409,40.6409,40.5998,40.5998,11926.0
2018-09-27 13:50:00,49.49,49.51,49.47,49.47,9940.0,40.608,40.6245,40.5916,40.5916,9940.0
2018-09-27 13:55:00,49.47,49.48,49.45,49.46,10482.0,40.5916,40.5998,40.5752,40.5834,10482.0
2018-09-27 14:00:00,49.47,49.48,49.43,49.43,9313.0,40.5916,40.5998,40.5588,40.5588,9313.0
2018-09-27 14:05:00,49.44,49.44,49.41,49.44,18016.0,40.567,40.567,40.5424,40.567,18016.0
2018-09-27 14:10:00,49.43,49.5,49.43,49.5,6497.0,40.5588,40.6162,40.5588,40.6162,6497.0
2018-09-27 14:15:00,49.5,49.5,49.49,49.5,8637.0,40.6162,40.6162,40.608,40.6162,8637.0
2018-09-27 14:20:00,49.49,49.51,49.46,49.47,19085.0,40.608,40.6245,40.5834,40.5916,19085.0
2018-09-27 14:25:00,49.48,49.53,49.47,49.52,8491.0,40.5998,40.6409,40.5916,40.6327,8491.0
2018-09-27 14:30:00,49.52,49.54,49.48,49.5,8223.0,40.6327,40.6491,40.5998,40.6162,8223.0
2018-09-27 14:35:00,49.5,49.5,49.48,49.49,5697.0,40.6162,40.6162,40.5998,40.608,5697.0
2018-09-27 14:40:00,49.5,49.5,49.45,49.46,4996.0,40.6162,40.6162,40.5752,40.5834,4996.0
2018-09-27 14:45:00,49.46,49.48,49.46,49.47,4393.0,40.5834,40.5998,40.5834,40.5916,4393.0
2018-09-27 14:50:00,49.47,49.5,49.47,49.5,8943.0,40.5916,40.6162,40.5916,40.6162,8943.0
2018-09-27 14:55:00,49.49,49.51,49.47,49.48,14227.0,40.608,40.6245,40.5916,40.5998,14227.0
2018-09-27 15:00:00,49.49,49.51,49.47,49.47,9745.0,40.608,40.6245,40.5916,40.5916,9745.0
2018-09-27 15:05:00,49.48,49.48,49.45,49.46,8493.0,40.5998,40.5998,40.5752,40.5834,8493.0
2018-09-27 15:10:00,49.46,49.48,49.44,49.47,20598.0,40.5834,40.5998,40.567,40.5916,20598.0
2018-09-27 15:15:00,49.46,49.48,49.45,49.45,9282.0,40.5834,40.5998,40.5752,40.5752,9282.0
2018-09-27 15:20:00,49.45,49.46,49.41,49.41,12364.0,40.5752,40.5834,40.5424,40.5424,12364.0
2018-09-27 15:25:00,49.41,49.42,49.37,49.38,13525.0,40.5424,40.5506,40.5096,40.5178,13525.0
2018-09-27 15:30:00,49.38,49.39,49.35,49.38,21336.0,40.5178,40.526,40.4932,40.5178,21336.0
2018-09-27 15:35:00,49.38,49.38,49.32,49.35,55063.0,40.5178,40.5178,40.4686,40.4932,55063.0
2018-09-27 15:40:00,49.36,49.37,49.34,49.36,25598.0,40.5014,40.5096,40.485,40.5014,25598.0
2018-09-27 15:45:00,49.36,49.4,49.35,49.39,32415.0,40.5014,40.5342,40.4932,40.526,32415.0
2018-09-27 15:50:00,49.38,49.43,49.37,49.43,44215.0,40.5178,40.5588,40.5096,40.5588,44215.0
2018-09-27 15:55:00,49.43,49.46,49.42,49.45,126237.0,40.5588,40.5834,40.5506,40.5752,126237.0
2018-09-28 09:30:00,49.46,49.58,49.46,49.55,32281.0,40.5834,40.6819,40.5834,40.6573,32281.0
2018-09-28 09:35:00,49.55,49.63,49.55,49.6,29359.0,40.6573,40.7229,40.6573,40.6983,29359.0
2018-09-28 09:40:00,49.6,49.73,49.59,49.67,21989.0,40.6983,40.805,40.6901,40.7557,21989.0
2018-09-28 09:45:00,49.66,49.73,49.65,49.7,12579.0,40.7475,40.805,40.7393,40.7804,12579.0
2018-09-28 09:50:00,49.7,49.73,49.67,49.71,14176.0,40.7804,40.805,40.7557,40.7886,14176.0
2018-09-28 09:55:00,49.71,49.74,49.7,49.71,22633.0,40.7886,40.8132,40.7804,40.7886,22633.0
2018-09-28 10:00:00,49.72,49.72,49.63,49.65,20044.0,40.7968,40.7968,40.7229,40.7393,20044.0
2018-09-28 10:05:00,49.66,49.66,49.62,49.63,13200.0,40.7475,40.7475,40.7147,40.7229,13200.0
2018-09-28 10:10:00,49.62,49.62,49.54,49.54,15154.0,40.7147,40.7147,40.6491,40.6491,15154.0
2018-09-28 10:15:00,49.54,49.54,49.5,49.51,17381.0,40.6491,40.6491,40.6162,40.6245,17381.0
2018-09-28 10:20:00,49.52,49.55,49.5,49.52,12823.0,40.6327,40.6573,40.6162,40.6327,12823.0
2018-09-28 10:25:00,49.51,49.59,49.51,49.59,9106.0,40.6245,40.6901,40.6245,40.6901,9106.0
2018-09-28 10:30:00,49.58,49.68,49.58,49.67,12305.0,40.6819,40.7639,40.6819,40.7557,12305.0
2018-09-28 10:35:00,49.67,49.77,49.67,49.74,15489.0,40.7557,40.8378,40.7557,40.8132,15489.0
2018-09-28 10:40:00,49.75,49.78,49.74,49.75,12866.0,40.8214,40.846,40.8132,40.8214,12866.0
2018-09-28 10:45:00,49.74,49.76,49.69,49.69,16890.0,40.8132,40.8296,40.7721,40.7721,16890.0
2018-09-28 10:50:00,49.68,49.71,49.67,49.68,16833.0,40.7639,40.7886,40.7557,40.7639,16833.0
2018-09-28 10:55:00,49.67,49.71,49.67,49.7,10765.0,40.7557,40.7886,40.7557,40.7804,10765.0
2018-09-28 11:00:00,49.71,49.73,49.7,49.73,13893.0,40.7886,40.805,40.7804,40.805,13893.0
2018-09-28 11:05:00,49.73,49.81,49.73,49.77,42165.0,40.805,40.8706,40.805,40.8378,42165.0
2018-09-28 11:10:00,49.78,49.78,49.72,49.72,30856.0,40.846,40.846,40.7968,40.7968,30856.0
2018-09-28 11:15:00,49.73,49.76,49.73,49.73,9671.0,40.805,40.8296,40.805,40.805,9671.0
2018-09-28 11:20:00,49.73,49.8,49.73,49.8,14853.0,40.805,40.8624,40.805,40.8624,14853.0
2018-09-28 11:25:00,49.8,49.82,49.78,49.79,10349.0,40.8624,40.8788,40.846,40.8542,10349.0
2018-09-28 11:30:00,49.79,49.84,49.78,49.79,11256.0,40.8542,40.8952,40.846,40.8542,11256.0
2018-09-28 11:35:00,49.79,49.82,49.79,49.79,8150.0,40.8542,40.8788,40.8542,40.8542,8150.0
2018-09-28 11:40:00,49.78,49.8,49.76,49.79,21849.0,40.846,40.8624,40.8296,40.8542,21849.0
2018-09-28 11:45:00,49.79,49.8,49.75,49.76,4044.0,40.8542,40.8624,40.8214,40.8296,4044.0
2018-09-28 11:50:00,49.75,49.76,49.71,49.71,3112.0,40.8214,40.8296,40.7886,40.7886,3112.0
2018-09-28 11:55:00,49.72,49.75,49.72,49.72,11115.0,40.7968,40.8214,40.7968,40.7968,11115.0
2018-09-28 12:00:00,49.72,49.75,49.71,49.73,12471.0,40.7968,40.8214,40.7886,40.805,12471.0
2018-09-28 12:05:00,49.73,49.84,49.71,49.84,85329.0,40.805,40.8952,40.7886,40.8952,85329.0
2018-09-28 12:10:00,49.84,49.95,49.83,49.87,25905.0,40.8952,40.9855,40.887,40.9198,25905.0
2018-09-28 12:15:00,49.86,49.86,49.81,49.84,9005.0,40.9116,40.9116,40.8706,40.8952,9005.0
2018-09-28 12:20:00,49.82,49.84,49.8,49.83,9693.0,40.8788,40.8952,40.8624,40.887,9693.0
2018-09-28 12:25:00,49.83,49.87,49.83,49.84,7773.0,40.887,40.9198,40.887,40.8952,7773.0
2018-09-28 12:30:00,49.84,49.85,49.8,49.8,5320.0,40.8952,40.9034,40.8624,40.8624,5320.0
2018-09-28 12:35:00,49.81,49.86,49.8,49.85,17331.0,40.8706,40.9116,40.8624,40.9034,17331.0
2018-09-28 12:40:00,49.85,49.88,49.84,49.88,15541.0,40.9034,40.9281,40.8952,40.9281,15541.0
2018-09-28 12:45:00,49.88,49.88,49.8,49.8,14992.0,40.9281,40.9281,40.8624,40.8624,14992.0
2018-09-28 12:50:00,49.8,49.87,49.8,49.86,12088.0,40.8624,40.9198,40.8624,40.9116,12088.0
2018-09-28 12:55:00,49.86,49.9,49.86,49.89,6554.0,40.9116,40.9445,40.9116,40.9363,6554.0
2018-09-28 13:00:00,49.89,49.96,49.88,49.96,12239.0,40.9363,40.9937,40.9281,40.9937,12239.0
2018-09-28 13:05:00,49.96,50.02,49.96,50.02,26504.0,40.9937,41.0429,40.9937,41.0429,26504.0
2018-09-28 13:10:00,50.02,50.04,50.01,50.04,12981.0,41.0429,41.0593,41.0347,41.0593,12981.0
2018-09-28 13:15:00,50.04,50.08,50.03,50.07,15672.0,41.0593,41.0922,41.0511,41.084,15672.0
2018-09-28 13:20:00,50.07,50.09,50.06,50.09,24387.0,41.084,41.1004,41.0757,41.1004,24387.0
2018-09-28 13:25:00,50.09,50.09,50.05,50.07,17924.0,41.1004,41.1004,41.0675,41.084,17924.0
2018-09-28 13:30:00,50.07,50.1,50.06,50.1,8513.0,41.084,41.1086,41.0757,41.1086,8513.0
2018-09-28 13:35:00,50.1,50.13,50.09,50.1,16043.0,41.1086,41.1332,41.1004,41.1086,16043.0
2018-09-28 13:40:00,50.11,50.12,50.09,50.1,7459.0,41.1168,41.125,41.1004,41.1086,7459.0
2018-09-28 13:45:00,50.09,50.13,50.09,50.1,17974.0,41.1004,41.1332,41.1004,41.1086,17974.0
2018-09-28 13:50:00,50.11,50.17,50.09,50.09,30612.0,41.1168,41.166,41.1004,41.1004,30612.0
2018-09-28 13:55:00,50.1,50.15,50.1,50.13,56922.0,41.1086,41.1496,41.1086,41.1332,56922.0
2018-09-28 14:00:00,50.13,50.22,50.12,50.18,80264.0,41.1332,41.207,41.125,41.1742,80264.0
2018-09-28 14:05:00,50.18,50.21,50.14,50.21,26373.0,41.1742,41.1988,41.1414,41.1988,26373.0
2018-09-28 14:10:00,50.2,50.24,50.17,50.23,14637.0,41.1906,41.2234,41.166,41.2152,14637.0
2018-09-28 14:15:00,50.22,50.26,50.21,50.25,25355.0,41.207,41.2399,41.1988,41.2316,25355.0
2018-09-28 14:20:00,50.26,50.26,50.19,50.22,65802.0,41.2399,41.2399,41.1824,41.207,65802.0
2018-09-28 14:25:00,50.22,50.26,50.22,50.25,28750.0,41.207,41.2399,41.207,41.2316,28750.0
2018-09-28 14:30:00,50.25,50.25,50.21,50.21,7534.0,41.2316,41.2316,41.1988,41.1988,7534.0
2018-09-28 14:35:00,50.22,50.22,50.2,50.22,13299.0,41.207,41.207,41.1906,41.207,13299.0
2018-09-28 14:40:00,50.22,50.24,50.18,50.19,20708.0,41.207,41.2234,41.1742,41.1824,20708.0
2018-09-28 14:45:00,50.2,50.2,50.19,50.2,7797.0,41.1906,41.1906,41.1824,41.1906,7797.0
2018-09-28 14:50:00,50.2,50.24,50.19,50.24,17704.0,41.1906,41.2234,41.1824,41.2234,17704.0
2018-09-28 14:55:00,50.23,50.25,50.2,50.21,12738.0,41.2152,41.2316,41.1906,41.1988,12738.0
2018-09-28 15:00:00,50.21,50.22,50.17,50.17,15666.0,41.1988,41.207,41.166,41.166,15666.0
2018-09-28 15:05:00,50.16,50.18,50.11,50.12,26290.0,41.1578,41.1742,41.1168,41.125,26290.0
2018-09-28 15:10:00,50.13,50.15,50.12,50.14,27461.0,41.1332,41.1496,41.125,41.1414,27461.0
2018-09-28 15:15:00,50.14,50.14,50.11,50.11,19703.0,41.1414,41.1414,41.1168,41.1168,19703.0
2018-09-28 15:20:00,50.12,50.12,50.09,50.11,43238.0,41.125,41.125,41.1004,41.1168,43238.0
2018-09-28 15:25:00,50.11,50.16,50.1,50.16,21212.0,41.1168,41.1578,41.1086,41.1578,21212.0
2018-09-28 15:30:00,50.15,50.19,50.12,50.17,44105.0,41.1496,41.1824,41.125,41.166,44105.0
2018-09-28 15:35:00,50.18,50.18,50.16,50.16,31882.0,41.1742,41.1742,41.1578,41.1578,31882.0
2018-09-28 15:40:00,50.16,50.19,50.16,50.18,25145.0,41.1578,41.1824,41.1578,41.1742,25145.0
2018-09-28 15:45:00,50.18,50.24,50.17,50.23,76708.0,41.1742,41.2234,41.166,41.2152,76708.0
2018-09-28 15:50:00,50.22,50.23,50.2,50.23,78197.0,41.207,41.2152,41.1906,41.2152,78197.0
2018-09-28 15:55:00,50.23,50.3,50.22,50.27,269319.0,41.2152,41.2727,41.207,41.2481,269319.0
2018-10-01 09:30:00,50.56,50.71,50.53,50.62,80492.0,41.486,41.6091,41.4614,41.5352,80492.0
2018-10-01 09:35:00,50.62,50.63,50.33,50.33,33661.0,41.5352,41.5434,41.2973,41.2973,33661.0
2018-10-01 09:40:00,50.31,50.5,50.3,50.47,49888.0,41.2809,41.4368,41.2727,41.4122,49888.0
2018-10-01 09:45:00,50.46,50.5,50.36,50.37,131451.0,41.404,41.4368,41.3219,41.3301,131451.0
2018-10-01 09:50:00,50.36,50.41,50.31,50.41,23327.0,41.3219,41.3629,41.2809,41.3629,23327.0
2018-10-01 09:55:00,50.4,50.43,50.35,50.35,24925.0,41.3547,41.3793,41.3137,41.3137,24925.0
2018-10-01 10:00:00,50.36,50.43,50.35,50.42,20742.0,41.3219,41.3793,41.3137,41.3711,20742.0
2018-10-01 10:05:00,50.42,50.43,50.37,50.41,27072.0,41.3711,41.3793,41.3301,41.3629,27072.0
2018-10-01 10:10:00,50.4,50.41,50.35,50.4,31587.0,41.3547,41.3629,41.3137,41.3547,31587.0
2018-10-01 10:15:00,50.4,50.41,50.38,50.4,31605.0,41.3547,41.3629,41.3383,41.3547,31605.0
2018-10-01 10:20:00,50.4,50.43,50.38,50.42,35584.0,41.3547,41.3793,41.3383,41.3711,35584.0
2018-10-01 10:25:00,50.43,50.58,50.43,50.55,112867.0,41.3793,41.5024,41.3793,41.4778,112867.0
2018-10-01 10:30:00,50.55,50.56,50.51,50.54,25408.0,41.4778,41.486,41.445,41.4696,25408.0
2018-10-01 10:35:00,50.54,50.57,50.53,50.55,16980.0,41.4696,41.4942,41.4614,41.4778,16980.0
2018-10-01 10:40:00,50.55,50.55,50.48,50.51,32165.0,41.4778,41.4778,41.4204,41.445,32165.0
2018-10-01 10:45:00,50.52,50.52,50.45,50.46,28870.0,41.4532,41.4532,41.3958,41.404,28870.0
2018-10-01 10:50:00,50.46,50.47,50.41,50.43,21205.0,41.404,41.4122,41.3629,41.3793,21205.0
2018-10-01 10:55:00,50.42,50.46,50.41,50.41,17449.0,41.3711,41.404,41.3629,41.3629,17449.0
2018-10-01 11:00:00,50.41,50.42,50.34,50.34,19676.0,41.3629,41.3711,41.3055,41.3055,19676.0
2018-10-01 11:05:00,50.35,50.37,50.31,50.33,14938.0,41.3137,41.3301,41.2809,41.2973,14938.0
2018-10-01 11:10:00,50.34,50.34,50.28,50.28,12778.0,41.3055,41.3055,41.2563,41.2563,12778.0
2018-10-01 11:15:00,50.28,50.29,50.25,50.25,21620.0,41.2563,41.2645,41.2316,41.2316,21620.0
2018-10-01 11:20:00,50.26,50.29,50.23,50.25,19350.0,41.2399,41.2645,41.2152,41.2316,19350.0
2018-10-01 11:25:00,50.26,50.26,50.18,50.19,22739.0,41.2399,41.2399,41.1742,41.1824,22739.0
2018-10-01 11:30:00,50.18,50.21,50.17,50.2,16942.0,41.1742,41.1988,41.166,41.1906,16942.0
2018-10-01 11:35:00,50.19,50.19,50.17,50.17,24493.0,41.1824,41.1824,41.166,41.166,24493.0
2018-10-01 11:40:00,50.18,50.18,50.05,50.05,36187.0,41.1742,41.1742,41.0675,41.0675,36187.0
2018-10-01 11:45:00,50.06,50.15,50.05,50.14,35046.0,41.0757,41.1496,41.0675,41.1414,35046.0
2018-10-01 11:50:00,50.14,50.22,50.13,50.22,12541.0,41.1414,41.207,41.1332,41.207,12541.0
2018-10-01 11:55:00,50.23,50.24,50.18,50.23,15100.0,41.2152,41.2234,41.1742,41.2152,15100.0
2018-10-01 12:00:00,50.22,50.23,50.17,50.23,18088.0,41.207,41.2152,41.166,41.2152,18088.0
2018-10-01 12:05:00,50.22,50.22,50.18,50.19,16632.0,41.207,41.207,41.1742,41.1824,16632.0
2018-10-01 12:10:00,50.18,50.19,50.15,50.15,24362.0,41.1742,41.1824,41.1496,41.1496,24362.0
2018-10-01 12:15:00,50.15,50.18,50.13,50.18,13014.0,41.1496,41.1742,41.1332,41.1742,13014.0
2018-10-01 12:20:00,50.18,50.19,50.13,50.19,24450.0,41.1742,41.1824,41.1332,41.1824,24450.0
2018-10-01 12:25:00,50.19,50.19,50.15,50.15,16385.0,41.1824,41.1824,41.1496,41.1496,16385.0
2018-10-01 12:30:00,50.15,50.15,50.1,50.11,11635.0,41.1496,41.1496,41.1086,41.1168,11635.0
2018-10-01 12:35:00,50.09,50.09,50.04,50.07,14177.0,41.1004,41.1004,41.0593,41.084,14177.0
2018-10-01 12:40:00,50.06,50.11,50.03,50.11,16347.0,41.0757,41.1168,41.0511,41.1168,16347.0
2018-10-01 12:45:00,50.1,50.11,50.07,50.08,9188.0,41.1086,41.1168,41.084,41.0922,9188.0
2018-10-01 12:50:00,50.08,50.1,50.07,50.09,10834.0,41.0922,41.1086,41.084,41.1004,10834.0
2018-10-01 12:55:00,50.1,50.1,50.05,50.07,14130.0,41.1086,41.1086,41.0675,41.084,14130.0
2018-10-01 13:00:00,50.08,50.12,50.07,50.12,9705.0,41.0922,41.125,41.084,41.125,9705.0
2018-10-01 13:05:00,50.12,50.14,50.08,50.08,9369.0,41.125,41.1414,41.0922,41.0922,9369.0
2018-10-01 13:10:00,50.09,50.12,50.07,50.11,17743.0,41.1004,41.125,41.084,41.1168,17743.0
2018-10-01 13:15:00,50.11,50.12,50.09,50.11,12320.0,41.1168,41.125,41.1004,41.1168,12320.0
2018-10-01 13:20:00,50.09,50.12,50.07,50.12,14348.0,41.1004,41.125,41.084,41.125,14348.0
2018-10-01 13:25:00,50.12,50.12,50.07,50.09,22525.0,41.125,41.125,41.084,41.1004,22525.0
2018-10-01 13:30:00,50.1,50.14,50.09,50.14,11080.0,41.1086,41.1414,41.1004,41.1414,11080.0
2018-10-01 13:35:00,50.13,50.14,50.09,50.09,15687.0,41.1332,41.1414,41.1004,41.1004,15687.0
2018-10-01 13:40:00,50.1,50.13,50.09,50.11,12705.0,41.1086,41.1332,41.1004,41.1168,12705.0
2018-10-01 13:45:00,50.1,50.11,50.08,50.08,11168.0,41.1086,41.1168,41.0922,41.0922,11168.0
2018-10-01 13:50:00,50.08,50.1,50.07,50.1,22434.0,41.0922,41.1086,41.084,41.1086,22434.0
2018-10-01 13:55:00,50.1,50.11,50.06,50.07,13163.0,41.1086,41.1168,41.0757,41.084,13163.0
2018-10-01 14:00:00,50.07,50.08,50.03,50.07,22880.0,41.084,41.0922,41.0511,41.084,22880.0
2018-10-01 14:05:00,50.07,50.09,50.05,50.06,9140.0,41.084,41.1004,41.0675,41.0757,9140.0
2018-10-01 14:10:00,50.05,50.06,50.04,50.06,12919.0,41.0675,41.0757,41.0593,41.0757,12919.0
2018-10-01 14:15:00,50.06,50.11,50.06,50.11,11701.0,41.0757,41.1168,41.0757,41.1168,11701.0
2018-10-01 14:20:00,50.11,50.14,50.09,50.14,16908.0,41.1168,41.1414,41.1004,41.1414,16908.0
2018-10-01 14:25:00,50.15,50.17,50.12,50.14,14004.0,41.1496,41.166,41.125,41.1414,14004.0
2018-10-01 14:30:00,50.14,50.14,50.1,50.12,14772.0,41.1414,41.1414,41.1086,41.125,14772.0
2018-10-01 14:35:00,50.12,50.14,50.11,50.14,10831.0,41.125,41.1414,41.1168,41.1414,10831.0
2018-10-01 14:40:00,50.13,50.13,50.09,50.11,16308.0,41.1332,41.1332,41.1004,41.1168,16308.0
2018-10-01 14:45:00,50.11,50.17,50.1,50.16,12667.0,41.1168,41.166,41.1086,41.1578,12667.0
2018-10-01 14:50:00,50.16,50.16,50.13,50.15,11478.0,41.1578,41.1578,41.1332,41.1496,11478.0
2018-10-01 14:55:00,50.15,50.2,50.14,50.19,23385.0,41.1496,41.1906,41.1414,41.1824,23385.0
2018-10-01 15:00:00,50.19,50.21,50.18,50.21,11371.0,41.1824,41.1988,41.1742,41.1988,11371.0
2018-10-01 15:05:00,50.21,50.21,50.15,50.15,17073.0,41.1988,41.1988,41.1496,41.1496,17073.0
2018-10-01 15:10:00,50.16,50.19,50.12,50.19,32785.0,41.1578,41.1824,41.125,41.1824,32785.0
2018-10-01 15:15:00,50.19,50.19,50.16,50.17,27205.0,41.1824,41.1824,41.1578,41.166,27205.0
2018-10-01 15:20:00,50.16,50.16,50.08,50.09,18527.0,41.1578,41.1578,41.0922,41.1004,18527.0
2018-10-01 15:25:00,50.09,50.1,50.06,50.09,26322.0,41.1004,41.1086,41.0757,41.1004,26322.0
2018-10-01 15:30:00,50.09,50.09,50.04,50.05,34189.0,41.1004,41.1004,41.0593,41.0675,34189.0
2018-10-01 15:35:00,50.06,50.08,50.05,50.05,28970.0,41.0757,41.0922,41.0675,41.0675,28970.0
2018-10-01 15:40:00,50.05,50.06,50.02,50.02,40849.0,41.0675,41.0757,41.0429,41.0429,40849.0
2018-10-01 15:45:00,50.03,50.07,50.02,50.04,82475.0,41.0511,41.084,41.0429,41.0593,82475.0
2018-10-01 15:50:00,50.03,50.07,50.02,50.07,81610.0,41.0511,41.084,41.0429,41.084,81610.0
2018-10-01 15:55:00,50.07,50.15,50.06,50.12,185548.0,41.084,41.1496,41.0757,41.125,185548.0
2018-10-02 09:30:00,50.22,50.25,50.02,50.22,36797.0,41.207,41.2316,41.0429,41.207,36797.0
2018-10-02 09:35:00,50.23,50.34,50.17,50.26,23173.0,41.2152,41.3055,41.166,41.2399,23173.0
2018-10-02 09:40:00,50.26,50.37,50.26,50.34,24574.0,41.2399,41.3301,41.2399,41.3055,24574.0
2018-10-02 09:45:00,50.35,50.42,50.27,50.29,24084.0,41.3137,41.3711,41.2481,41.2645,24084.0
2018-10-02 09:50:00,50.27,50.28,50.23,50.24,5521.0,41.2481,41.2563,41.2152,41.2234,5521.0
2018-10-02 09:55:00,50.22,50.26,50.2,50.22,10478.0,41.207,41.2399,41.1906,41.207,10478.0
2018-10-02 10:00:00,50.23,50.24,50.17,50.17,7101.0,41.2152,41.2234,41.166,41.166,7101.0
2018-10-02 10:05:00,50.16,50.21,50.14,50.14,13047.0,41.1578,41.1988,41.1414,41.1414,13047.0
2018-10-02 10:10:00,50.15,50.19,50.13,50.19,7699.0,41.1496,41.1824,41.1332,41.1824,7699.0
2018-10-02 10:15:00,50.18,50.19,50.14,50.14,4156.0,41.1742,41.1824,41.1414,41.1414,4156.0
2018-10-02 10:20:00,50.11,50.12,50.08,50.08,9319.0,41.1168,41.125,41.0922,41.0922,9319.0
2018-10-02 10:25:00,50.08,50.17,50.07,50.14,10506.0,41.0922,41.166,41.084,41.1414,10506.0
2018-10-02 10:30:00,50.15,50.17,50.12,50.12,12682.0,41.1496,41.166,41.125,41.125,12682.0
2018-10-02 10:35:00,50.12,50.14,50.08,50.1,12742.0,41.125,41.1414,41.0922,41.1086,12742.0
2018-10-02 10:40:00,50.1,50.1,50.06,50.07,9533.0,41.1086,41.1086,41.0757,41.084,9533.0
2018-10-02 10:45:00,50.06,50.16,50.06,50.16,13287.0,41.0757,41.1578,41.0757,41.1578,13287.0
2018-10-02 10:50:00,50.16,50.17,50.13,50.14,13531.0,41.1578,41.166,41.1332,41.1414,13531.0
2018-10-02 10:55:00,50.13,50.14,50.08,50.11,6357.0,41.1332,41.1414,41.0922,41.1168,6357.0
2018-10-02 11:00:00,50.11,50.11,50.09,50.11,7430.0,41.1168,41.1168,41.1004,41.1168,7430.0
2018-10-02 11:05:00,50.11,50.13,50.1,50.1,7499.0,41.1168,41.1332,41.1086,41.1086,7499.0
2018-10-02 11:10:00,50.11,50.13,50.1,50.11,6155.0,41.1168,41.1332,41.1086,41.1168,6155.0
2018-10-02 11:15:00,50.11,50.12,50.07,50.08,9656.0,41.1168,41.125,41.084,41.0922,9656.0
2018-10-02 11:20:00,50.07,50.09,50.07,50.07,10730.0,41.084,41.1004,41.084,41.084,10730.0
2018-10-02 11:25:00,50.07,50.09,50.04,50.07,10794.0,41.084,41.1004,41.0593,41.084,10794.0
2018-10-02 11:30:00,50.07,50.12,50.07,50.12,9134.0,41.084,41.125,41.084,41.125,9134.0
2018-10-02 11:35:00,50.11,50.14,50.11,50.12,6198.0,41.1168,41.1414,41.1168,41.125,6198.0
2018-10-02 11:40:00,50.11,50.15,50.11,50.14,6706.0,41.1168,41.1496,41.1168,41.1414,6706.0
2018-10-02 11:45:00,50.15,50.17,50.15,50.16,16381.0,41.1496,41.166,41.1496,41.1578,16381.0
2018-10-02 11:50:00,50.16,50.19,50.15,50.18,16861.0,41.1578,41.1824,41.1496,41.1742,16861.0
2018-10-02 11:55:00,50.19,50.2,50.16,50.18,11813.0,41.1824,41.1906,41.1578,41.1742,11813.0
2018-10-02 12:00:00,50.19,50.26,50.18,50.24,18758.0,41.1824,41.2399,41.1742,41.2234,18758.0
2018-10-02 12:05:00,50.25,50.26,50.23,50.25,12937.0,41.2316,41.2399,41.2152,41.2316,12937.0
2018-10-02 12:10:00,50.24,50.26,50.23,50.23,6266.0,41.2234,41.2399,41.2152,41.2152,6266.0
2018-10-02 12:15:00,50.23,50.23,50.18,50.18,7966.0,41.2152,41.2152,41.1742,41.1742,7966.0
2018-10-02 12:20:00,50.19,50.25,50.18,50.25,16101.0,41.1824,41.2316,41.1742,41.2316,16101.0
2018-10-02 12:25:00,50.26,50.27,50.25,50.26,4700.0,41.2399,41.2481,41.2316,41.2399,4700.0
2018-10-02 12:30:00,50.25,50.29,50.24,50.29,21132.0,41.2316,41.2645,41.2234,41.2645,21132.0
2018-10-02 12:35:00,50.29,50.33,50.28,50.32,18086.0,41.2645,41.2973,41.2563,41.2891,18086.0
2018-10-02 12:40:00,50.31,50.35,50.3,50.34,19390.0,41.2809,41.3137,41.2727,41.3055,19390.0
2018-10-02 12:45:00,50.35,50.39,50.33,50.39,22868.0,41.3137,41.3465,41.2973,41.3465,22868.0
2018-10-02 12:50:00,50.4,50.41,50.38,50.4,18604.0,41.3547,41.3629,41.3383,41.3547,18604.0
2018-10-02 12:55:00,50.39,50.47,50.39,50.47,7291.0,41.3465,41.4122,41.3465,41.4122,7291.0
2018-10-02 13:00:00,50.47,50.47,50.44,50.44,9444.0,41.4122,41.4122,41.3875,41.3875,9444.0
2018-10-02 13:05:00,50.45,50.48,50.44,50.48,10223.0,41.3958,41.4204,41.3875,41.4204,10223.0
2018-10-02 13:10:00,50.48,50.48,50.38,50.4,73047.0,41.4204,41.4204,41.3383,41.3547,73047.0
2018-10-02 13:15:00,50.4,50.41,50.39,50.4,9321.0,41.3547,41.3629,41.3465,41.3547,9321.0
2018-10-02 13:20:00,50.41,50.41,50.37,50.38,5718.0,41.3629,41.3629,41.3301,41.3383,5718.0
2018-10-02 13:25:00,50.37,50.39,50.36,50.38,9804.0,41.3301,41.3465,41.3219,41.3383,9804.0
2018-10-02 13:30:00,50.38,50.46,50.36,50.46,23199.0,41.3383,41.404,41.3219,41.404,23199.0
2018-10-02 13:35:00,50.46,50.47,50.46,50.47,6354.0,41.404,41.4122,41.404,41.4122,6354.0
2018-10-02 13:40:00,50.46,50.49,50.45,50.48,17775.0,41.404,41.4286,41.3958,41.4204,17775.0
2018-10-02 13:45:00,50.48,50.53,50.48,50.51,18215.0,41.4204,41.4614,41.4204,41.445,18215.0
2018-10-02 13:50:00,50.51,50.51,50.48,50.49,4300.0,41.445,41.445,41.4204,41.4286,4300.0
2018-10-02 13:55:00,50.49,50.54,50.48,50.53,16525.0,41.4286,41.4696,41.4204,41.4614,16525.0
2018-10-02 14:00:00,50.53,50.55,50.53,50.54,6657.0,41.4614,41.4778,41.4614,41.4696,6657.0
2018-10-02 14:05:00,50.55,50.56,50.52,50.53,7459.0,41.4778,41.486,41.4532,41.4614,7459.0
2018-10-02 14:10:00,50.53,50.53,50.5,50.52,10909.0,41.4614,41.4614,41.4368,41.4532,10909.0
2018-10-02 14:15:00,50.53,50.55,50.52,50.55,5648.0,41.4614,41.4778,41.4532,41.4778,5648.0
2018-10-02 14:20:00,50.55,50.56,50.52,50.54,15946.0,41.4778,41.486,41.4532,41.4696,15946.0
2018-10-02 14:25:00,50.54,50.54,50.51,50.53,46414.0,41.4696,41.4696,41.445,41.4614,46414.0
2018-10-02 14:30:00,50.52,50.52,50.49,50.49,11936.0,41.4532,41.4532,41.4286,41.4286,11936.0
2018-10-02 14:35:00,50.49,50.51,50.46,50.47,19346.0,41.4286,41.445,41.404,41.4122,19346.0
2018-10-02 14:40:00,50.48,50.49,50.48,50.48,4441.0,41.4204,41.4286,41.4204,41.4204,4441.0
2018-10-02 14:45:00,50.48,50.51,50.47,50.51,16657.0,41.4204,41.445,41.4122,41.445,16657.0
2018-10-02 14:50:00,50.51,50.54,50.5,50.5,9216.0,41.445,41.4696,41.4368,41.4368,9216.0
2018-10-02 14:55:00,50.51,50.51,50.48,50.49,11350.0,41.445,41.445,41.4204,41.4286,11350.0
2018-10-02 15:00:00,50.5,50.51,50.48,50.51,20073.0,41.4368,41.445,41.4204,41.445,20073.0
2018-10-02 15:05:00,50.51,50.51,50.47,50.48,7570.0,41.445,41.445,41.4122,41.4204,7570.0
2018-10-02 15:10:00,50.48,50.5,50.46,50.46,24733.0,41.4204,41.4368,41.404,41.404,24733.0
2018-10-02 15:15:00,50.46,50.48,50.41,50.41,24802.0,41.404,41.4204,41.3629,41.3629,24802.0
2018-10-02 15:20:00,50.4,50.42,50.34,50.34,17495.0,41.3547,41.3711,41.3055,41.3055,17495.0
2018-10-02 15:25:00,50.34,50.38,50.31,50.32,25521.0,41.3055,41.3383,41.2809,41.2891,25521.0
2018-10-02 15:30:00,50.32,50.35,50.27,50.28,37494.0,41.2891,41.3137,41.2481,41.2563,37494.0
2018-10-02 15:35:00,50.28,50.3,50.27,50.29,30637.0,41.2563,41.2727,41.2481,41.2645,30637.0
2018-10-02 15:40:00,50.29,50.34,50.28,50.33,21214.0,41.2645,41.3055,41.2563,41.2973,21214.0
2018-10-02 15:45:00,50.33,50.37,50.32,50.35,36792.0,41.2973,41.3301,41.2891,41.3137,36792.0
2018-10-02 15:50:00,50.36,50.38,50.34,50.37,47440.0,41.3219,41.3383,41.3055,41.3301,47440.0
2018-10-02 15:55:00,50.36,50.43,50.35,50.41,137118.0,41.3219,41.3793,41.3137,41.3629,137118.0
2018-10-03 09:30:00,50.6,50.79,50.57,50.78,63915.0,41.5188,41.6747,41.4942,41.6665,63915.0
2018-10-03 09:35:00,50.76,50.87,50.76,50.83,30500.0,41.6501,41.7404,41.6501,41.7076,30500.0
2018-10-03 09:40:00,50.84,50.84,50.71,50.71,16411.0,41.7158,41.7158,41.6091,41.6091,16411.0
2018-10-03 09:45:00,50.71,50.75,50.69,50.73,17560.0,41.6091,41.6419,41.5927,41.6255,17560.0
2018-10-03 09:50:00,50.72,50.73,50.64,50.64,23587.0,41.6173,41.6255,41.5517,41.5517,23587.0
2018-10-03 09:55:00,50.63,50.65,50.6,50.61,49578.0,41.5434,41.5599,41.5188,41.527,49578.0
2018-10-03 10:00:00,50.6,50.73,50.57,50.72,15421.0,41.5188,41.6255,41.4942,41.6173,15421.0
2018-10-03 10:05:00,50.73,50.81,50.73,50.78,30103.0,41.6255,41.6911,41.6255,41.6665,30103.0
2018-10-03 10:10:00,50.79,50.81,50.76,50.81,18175.0,41.6747,41.6911,41.6501,41.6911,18175.0
2018-10-03 10:15:00,50.8,50.83,50.73,50.77,50963.0,41.6829,41.7076,41.6255,41.6583,50963.0
2018-10-03 10:20:00,50.77,50.88,50.75,50.8,48217.0,41.6583,41.7486,41.6419,41.6829,48217.0
2018-10-03 10:25:00,50.8,50.81,50.73,50.8,14900.0,41.6829,41.6911,41.6255,41.6829,14900.0
2018-10-03 10:30:00,50.79,50.86,50.76,50.85,19228.0,41.6747,41.7322,41.6501,41.724,19228.0
2018-10-03 10:35:00,50.85,50.86,50.81,50.81,15511.0,41.724,41.7322,41.6911,41.6911,15511.0
2018-10-03 10:40:00,50.82,50.87,50.79,50.86,16647.0,41.6993,41.7404,41.6747,41.7322,16647.0
2018-10-03 10:45:00,50.87,50.91,50.85,50.91,18902.0,41.7404,41.7732,41.724,41.7732,18902.0
2018-10-03 10:50:00,50.91,50.93,50.9,50.91,15585.0,41.7732,41.7896,41.765,41.7732,15585.0
2018-10-03 10:55:00,50.91,50.94,50.89,50.89,9428.0,41.7732,41.7978,41.7568,41.7568,9428.0
2018-10-03 11:00:00,50.89,50.92,50.87,50.92,28446.0,41.7568,41.7814,41.7404,41.7814,28446.0
2018-10-03 11:05:00,50.92,50.94,50.9,50.91,39859.0,41.7814,41.7978,41.765,41.7732,39859.0
2018-10-03 11:10:00,50.92,50.93,50.88,50.88,9065.0,41.7814,41.7896,41.7486,41.7486,9065.0
2018-10-03 11:15:00,50.88,50.88,50.84,50.85,12691.0,41.7486,41.7486,41.7158,41.724,12691.0
2018-10-03 11:20:00,50.85,50.88,50.8,50.82,15941.0,41.724,41.7486,41.6829,41.6993,15941.0
2018-10-03 11:25:00,50.83,50.87,50.81,50.87,14581.0,41.7076,41.7404,41.6911,41.7404,14581.0
2018-10-03 11:30:00,50.87,50.87,50.79,50.8,12489.0,41.7404,41.7404,41.6747,41.6829,12489.0
2018-10-03 11:35:00,50.8,50.8,50.73,50.76,18609.0,41.6829,41.6829,41.6255,41.6501,18609.0
2018-10-03 11:40:00,50.75,50.78,50.73,50.78,6716.0,41.6419,41.6665,41.6255,41.6665,6716.0
2018-10-03 11:45:00,50.78,50.79,50.75,50.79,18245.0,41.6665,41.6747,41.6419,41.6747,18245.0
2018-10-03 11:50:00,50.79,50.8,50.77,50.79,23979.0,41.6747,41.6829,41.6583,41.6747,23979.0
2018-10-03 11:55:00,50.78,50.79,50.75,50.75,14382.0,41.6665,41.6747,41.6419,41.6419,14382.0
2018-10-03 12:00:00,50.76,50.76,50.74,50.75,12975.0,41.6501,41.6501,41.6337,41.6419,12975.0
2018-10-03 12:05:00,50.74,50.75,50.68,50.7,20309.0,41.6337,41.6419,41.5845,41.6009,20309.0
2018-10-03 12:10:00,50.71,50.75,50.71,50.75,26285.0,41.6091,41.6419,41.6091,41.6419,26285.0
2018-10-03 12:15:00,50.75,50.78,50.74,50.77,9877.0,41.6419,41.6665,41.6337,41.6583,9877.0
2018-10-03 12:20:00,50.76,50.77,50.75,50.76,12608.0,41.6501,41.6583,41.6419,41.6501,12608.0
2018-10-03 12:25:00,50.76,50.79,50.74,50.79,53837.0,41.6501,41.6747,41.6337,41.6747,53837.0
2018-10-03 12:30:00,50.79,50.84,50.78,50.84,111312.0,41.6747,41.7158,41.6665,41.7158,111312.0
2018-10-03 12:35:00,50.84,50.85,50.77,50.77,24937.0,41.7158,41.724,41.6583,41.6583,24937.0
2018-10-03 12:40:00,50.77,50.77,50.73,50.76,13648.0,41.6583,41.6583,41.6255,41.6501,13648.0
2018-10-03 12:45:00,50.77,50.79,50.76,50.79,8813.0,41.6583,41.6747,41.6501,41.6747,8813.0
2018-10-03 12:50:00,50.79,50.8,50.77,50.77,5946.0,41.6747,41.6829,41.6583,41.6583,5946.0
2018-10-03 12:55:00,50.76,50.78,50.76,50.78,25376.0,41.6501,41.6665,41.6501,41.6665,25376.0
2018-10-03 13:00:00,50.77,50.77,50.74,50.76,11666.0,41.6583,41.6583,41.6337,41.6501,11666.0
2018-10-03 13:05:00,50.76,50.79,50.75,50.78,7298.0,41.6501,41.6747,41.6419,41.6665,7298.0
2018-10-03 13:10:00,50.79,50.83,50.79,50.82,16887.0,41.6747,41.7076,41.6747,41.6993,16887.0
2018-10-03 13:15:00,50.82,50.82,50.8,50.8,6838.0,41.6993,41.6993,41.6829,41.6829,6838.0
2018-10-03 13:20:00,50.8,50.82,50.8,50.8,11027.0,41.6829,41.6993,41.6829,41.6829,11027.0
2018-10-03 13:25:00,50.8,50.82,50.8,50.81,40205.0,41.6829,41.6993,41.6829,41.6911,40205.0
2018-10-03 13:30:00,50.8,50.81,50.74,50.75,13610.0,41.6829,41.6911,41.6337,41.6419,13610.0
2018-10-03 13:35:00,50.75,50.75,50.7,50.7,22768.0,41.6419,41.6419,41.6009,41.6009,22768.0
2018-10-03 13:40:00,50.7,50.7,50.67,50.69,11020.0,41.6009,41.6009,41.5763,41.5927,11020.0
2018-10-03 13:45:00,50.68,50.72,50.67,50.72,9235.0,41.5845,41.6173,41.5763,41.6173,9235.0
2018-10-03 13:50:00,50.73,50.76,50.72,50.75,7877.0,41.6255,41.6501,41.6173,41.6419,7877.0
2018-10-03 13:55:00,50.76,50.76,50.71,50.73,12218.0,41.6501,41.6501,41.6091,41.6255,12218.0
2018-10-03 14:00:00,50.74,50.81,50.73,50.8,18185.0,41.6337,41.6911,41.6255,41.6829,18185.0
2018-10-03 14:05:00,50.8,50.81,50.77,50.79,14153.0,41.6829,41.6911,41.6583,41.6747,14153.0
2018-10-03 14:10:00,50.8,50.81,50.77,50.79,25947.0,41.6829,41.6911,41.6583,41.6747,25947.0
2018-10-03 14:15:00,50.79,50.8,50.77,50.77,14451.0,41.6747,41.6829,41.6583,41.6583,14451.0
2018-10-03 14:20:00,50.77,50.79,50.76,50.77,7722.0,41.6583,41.6747,41.6501,41.6583,7722.0
2018-10-03 14:25:00,50.77,50.78,50.76,50.77,7019.0,41.6583,41.6665,41.6501,41.6583,7019.0
2018-10-03 14:30:00,50.77,50.77,50.68,50.68,10012.0,41.6583,41.6583,41.5845,41.5845,10012.0
2018-10-03 14:35:00,50.67,50.67,50.6,50.62,20738.0,41.5763,41.5763,41.5188,41.5352,20738.0
2018-10-03 14:40:00,50.62,50.62,50.56,50.57,8862.0,41.5352,41.5352,41.486,41.4942,8862.0
2018-10-03 14:45:00,50.57,50.58,50.51,50.52,15176.0,41.4942,41.5024,41.445,41.4532,15176.0
2018-10-03 14:50:00,50.52,50.52,50.47,50.47,9674.0,41.4532,41.4532,41.4122,41.4122,9674.0
2018-10-03 14:55:00,50.47,50.53,50.46,50.53,11843.0,41.4122,41.4614,41.404,41.4614,11843.0
2018-10-03 15:00:00,50.53,50.55,50.49,50.5,15289.0,41.4614,41.4778,41.4286,41.4368,15289.0
2018-10-03 15:05:00,50.5,50.53,50.48,50.51,22113.0,41.4368,41.4614,41.4204,41.445,22113.0
2018-10-03 15:10:00,50.51,50.53,50.48,50.5,31261.0,41.445,41.4614,41.4204,41.4368,31261.0
2018-10-03 15:15:00,50.51,50.51,50.46,50.48,18333.0,41.445,41.445,41.404,41.4204,18333.0
2018-10-03 15:20:00,50.49,50.52,50.47,50.48,32042.0,41.4286,41.4532,41.4122,41.4204,32042.0
2018-10-03 15:25:00,50.49,50.49,50.43,50.46,27959.0,41.4286,41.4286,41.3793,41.404,27959.0
2018-10-03 15:30:00,50.46,50.48,50.44,50.46,34303.0,41.404,41.4204,41.3875,41.404,34303.0
2018-10-03 15:35:00,50.46,50.48,50.44,50.45,23753.0,41.404,41.4204,41.3875,41.3958,23753.0
2018-10-03 15:40:00,50.45,50.49,50.44,50.49,29852.0,41.3958,41.4286,41.3875,41.4286,29852.0
2018-10-03 15:45:00,50.48,50.51,50.47,50.48,62764.0,41.4204,41.445,41.4122,41.4204,62764.0
2018-10-03 15:50:00,50.49,50.51,50.49,50.51,34354.0,41.4286,41.445,41.4286,41.445,34354.0
2018-10-03 15:55:00,50.51,50.51,50.43,50.45,201915.0,41.445,41.445,41.3793,41.3958,201915.0
2018-10-04 09:30:00,50.32,50.43,50.16,50.27,57896.0,41.2891,41.3793,41.1578,41.2481,57896.0
2018-10-04 09:35:00,50.27,50.44,50.27,50.37,26953.0,41.2481,41.3875,41.2481,41.3301,26953.0
2018-10-04 09:40:00,50.38,50.45,50.34,50.36,23803.0,41.3383,41.3958,41.3055,41.3219,23803.0
2018-10-04 09:45:00,50.35,50.38,50.3,50.37,11677.0,41.3137,41.3383,41.2727,41.3301,11677.0
2018-10-04 09:50:00,50.36,50.41,50.34,50.37,12290.0,41.3219,41.3629,41.3055,41.3301,12290.0
2018-10-04 09:55:00,50.37,50.38,50.31,50.31,14471.0,41.3301,41.3383,41.2809,41.2809,14471.0
2018-10-04 10:00:00,50.32,50.33,50.29,50.31,18729.0,41.2891,41.2973,41.2645,41.2809,18729.0
2018-10-04 10:05:00,50.3,50.3,50.24,50.29,19131.0,41.2727,41.2727,41.2234,41.2645,19131.0
2018-10-04 10:10:00,50.29,50.29,50.2,50.22,11756.0,41.2645,41.2645,41.1906,41.207,11756.0
2018-10-04 10:15:00,50.23,50.25,50.19,50.21,13474.0,41.2152,41.2316,41.1824,41.1988,13474.0
2018-10-04 10:20:00,50.21,50.25,50.15,50.15,29078.0,41.1988,41.2316,41.1496,41.1496,29078.0
2018-10-04 10:25:00,50.15,50.22,50.11,50.19,26522.0,41.1496,41.207,41.1168,41.1824,26522.0
2018-10-04 10:30:00,50.19,50.25,50.18,50.25,18318.0,41.1824,41.2316,41.1742,41.2316,18318.0
2018-10-04 10:35:00,50.25,50.28,50.21,50.21,16613.0,41.2316,41.2563,41.1988,41.1988,16613.0
2018-10-04 10:40:00,50.22,50.22,50.19,50.19,12890.0,41.207,41.207,41.1824,41.1824,12890.0
2018-10-04 10:45:00,50.2,50.22,50.18,50.2,10943.0,41.1906,41.207,41.1742,41.1906,10943.0
2018-10-04 10:50:00,50.2,50.25,50.2,50.23,6349.0,41.1906,41.2316,41.1906,41.2152,6349.0
2018-10-04 10:55:00,50.23,50.3,50.23,50.3,11412.0,41.2152,41.2727,41.2152,41.2727,11412.0
2018-10-04 11:00:00,50.31,50.38,50.31,50.36,16736.0,41.2809,41.3383,41.2809,41.3219,16736.0
2018-10-04 11:05:00,50.35,50.35,50.28,50.29,11584.0,41.3137,41.3137,41.2563,41.2645,11584.0
2018-10-04 11:10:00,50.29,50.35,50.27,50.3,17522.0,41.2645,41.3137,41.2481,41.2727,17522.0
2018-10-04 11:15:00,50.29,50.3,50.25,50.29,7800.0,41.2645,41.2727,41.2316,41.2645,7800.0
2018-10-04 11:20:00,50.3,50.4,50.29,50.4,20189.0,41.2727,41.3547,41.2645,41.3547,20189.0
2018-10-04 11:25:00,50.4,50.46,50.39,50.42,32164.0,41.3547,41.404,41.3465,41.3711,32164.0
2018-10-04 11:30:00,50.43,50.51,50.43,50.47,26402.0,41.3793,41.445,41.3793,41.4122,26402.0
2018-10-04 11:35:00,50.47,50.49,50.43,50.45,25129.0,41.4122,41.4286,41.3793,41.3958,25129.0
2018-10-04 11:40:00,50.45,50.47,50.43,50.44,19390.0,41.3958,41.4122,41.3793,41.3875,19390.0
2018-10-04 11:45:00,50.43,50.51,50.43,50.48,20583.0,41.3793,41.445,41.3793,41.4204,20583.0
2018-10-04 11:50:00,50.49,50.53,50.48,50.53,21581.0,41.4286,41.4614,41.4204,41.4614,21581.0
2018-10-04 11:55:00,50.54,50.56,50.49,50.51,21974.0,41.4696,41.486,41.4286,41.445,21974.0
2018-10-04 12:00:00,50.5,50.52,50.45,50.46,23224.0,41.4368,41.4532,41.3958,41.404,23224.0
2018-10-04 12:05:00,50.46,50.51,50.42,50.5,19155.0,41.404,41.445,41.3711,41.4368,19155.0
2018-10-04 12:10:00,50.49,50.52,50.47,50.48,23550.0,41.4286,41.4532,41.4122,41.4204,23550.0
2018-10-04 12:15:00,50.49,50.49,50.41,50.41,14594.0,41.4286,41.4286,41.3629,41.3629,14594.0
2018-10-04 12:20:00,50.41,50.46,50.41,50.44,15891.0,41.3629,41.404,41.3629,41.3875,15891.0
2018-10-04 12:25:00,50.43,50.46,50.38,50.45,21818.0,41.3793,41.404,41.3383,41.3958,21818.0
2018-10-04 12:30:00,50.46,50.5,50.45,50.5,25328.0,41.404,41.4368,41.3958,41.4368,25328.0
2018-10-04 12:35:00,50.49,50.55,50.47,50.55,31172.0,41.4286,41.4778,41.4122,41.4778,31172.0
2018-10-04 12:40:00,50.54,50.56,50.52,50.54,23685.0,41.4696,41.486,41.4532,41.4696,23685.0
2018-10-04 12:45:00,50.55,50.6,50.54,50.6,17438.0,41.4778,41.5188,41.4696,41.5188,17438.0
2018-10-04 12:50:00,50.59,50.6,50.52,50.53,27155.0,41.5106,41.5188,41.4532,41.4614,27155.0
2018-10-04 12:55:00,50.53,50.54,50.48,50.49,18402.0,41.4614,41.4696,41.4204,41.4286,18402.0
2018-10-04 13:00:00,50.49,50.49,50.44,50.47,12683.0,41.4286,41.4286,41.3875,41.4122,12683.0
2018-10-04 13:05:00,50.47,50.48,50.39,50.39,17540.0,41.4122,41.4204,41.3465,41.3465,17540.0
2018-10-04 13:10:00,50.38,50.42,50.35,50.36,17108.0,41.3383,41.3711,41.3137,41.3219,17108.0
2018-10-04 13:15:00,50.37,50.43,50.36,50.42,12113.0,41.3301,41.3793,41.3219,41.3711,12113.0
2018-10-04 13:20:00,50.42,50.44,50.41,50.44,12271.0,41.3711,41.3875,41.3629,41.3875,12271.0
2018-10-04 13:25:00,50.45,50.46,50.42,50.43,15425.0,41.3958,41.404,41.3711,41.3793,15425.0
2018-10-04 13:30:00,50.43,50.43,50.32,50.34,20054.0,41.3793,41.3793,41.2891,41.3055,20054.0
2018-10-04 13:35:00,50.34,50.39,50.34,50.39,16760.0,41.3055,41.3465,41.3055,41.3465,16760.0
2018-10-04 13:40:00,50.39,50.42,50.38,50.41,21929.0,41.3465,41.3711,41.3383,41.3629,21929.0
2018-10-04 13:45:00,50.41,50.41,50.32,50.32,51897.0,41.3629,41.3629,41.2891,41.2891,51897.0
2018-10-04 13:50:00,50.32,50.32,50.27,50.28,21062.0,41.2891,41.2891,41.2481,41.2563,21062.0
2018-10-04 13:55:00,50.29,50.29,50.24,50.29,26997.0,41.2645,41.2645,41.2234,41.2645,26997.0
2018-10-04 14:00:00,50.3,50.34,50.25,50.34,19384.0,41.2727,41.3055,41.2316,41.3055,19384.0
2018-10-04 14:05:00,50.34,50.36,50.3,50.31,18960.0,41.3055,41.3219,41.2727,41.2809,18960.0
2018-10-04 14:10:00,50.31,50.34,50.3,50.34,11775.0,41.2809,41.3055,41.2727,41.3055,11775.0
2018-10-04 14:15:00,50.33,50.33,50.27,50.27,19968.0,41.2973,41.2973,41.2481,41.2481,19968.0
2018-10-04 14:20:00,50.27,50.3,50.27,50.28,15090.0,41.2481,41.2727,41.2481,41.2563,15090.0
2018-10-04 14:25:00,50.28,50.32,50.27,50.3,21657.0,41.2563,41.2891,41.2481,41.2727,21657.0
2018-10-04 14:30:00,50.3,50.32,50.29,50.31,12867.0,41.2727,41.2891,41.2645,41.2809,12867.0
2018-10-04 14:35:00,50.31,50.42,50.31,50.41,24438.0,41.2809,41.3711,41.2809,41.3629,24438.0
2018-10-04 14:40:00,50.41,50.42,50.37,50.37,17121.0,41.3629,41.3711,41.3301,41.3301,17121.0
2018-10-04 14:45:00,50.37,50.41,50.35,50.39,10727.0,41.3301,41.3629,41.3137,41.3465,10727.0
2018-10-04 14:50:00,50.39,50.47,50.39,50.47,12323.0,41.3465,41.4122,41.3465,41.4122,12323.0
2018-10-04 14:55:00,50.47,50.49,50.46,50.48,18006.0,41.4122,41.4286,41.404,41.4204,18006.0
2018-10-04 15:00:00,50.48,50.52,50.44,50.51,20733.0,41.4204,41.4532,41.3875,41.445,20733.0
2018-10-04 15:05:00,50.51,50.53,50.49,50.53,16536.0,41.445,41.4614,41.4286,41.4614,16536.0
2018-10-04 15:10:00,50.52,50.54,50.49,50.51,14398.0,41.4532,41.4696,41.4286,41.445,14398.0
2018-10-04 15:15:00,50.51,50.52,50.48,50.5,12984.0,41.445,41.4532,41.4204,41.4368,12984.0
2018-10-04 15:20:00,50.48,50.49,50.45,50.47,10629.0,41.4204,41.4286,41.3958,41.4122,10629.0
2018-10-04 15:25:00,50.47,50.5,50.44,50.44,22110.0,41.4122,41.4368,41.3875,41.3875,22110.0
2018-10-04 15:30:00,50.45,50.48,50.44,50.45,24979.0,41.3958,41.4204,41.3875,41.3958,24979.0
2018-10-04 15:35:00,50.45,50.47,50.42,50.44,19498.0,41.3958,41.4122,41.3711,41.3875,19498.0
2018-10-04 15:40:00,50.45,50.48,50.42,50.47,28567.0,41.3958,41.4204,41.3711,41.4122,28567.0
2018-10-04 15:45:00,50.48,50.57,50.47,50.52,49480.0,41.4204,41.4942,41.4122,41.4532,49480.0
2018-10-04 15:50:00,50.53,50.58,50.52,50.57,48033.0,41.4614,41.5024,41.4532,41.4942,48033.0
2018-10-04 15:55:00,50.57,50.57,50.4,50.46,288780.0,41.4942,41.4942,41.3547,41.404,288780.0
2018-10-05 09:30:00,50.49,50.53,50.4,50.48,47271.0,41.4286,41.4614,41.3547,41.4204,47271.0
2018-10-05 09:35:00,50.5,50.53,50.43,50.53,18742.0,41.4368,41.4614,41.3793,41.4614,18742.0
2018-10-05 09:40:00,50.52,50.62,50.52,50.55,18988.0,41.4532,41.5352,41.4532,41.4778,18988.0
2018-10-05 09:45:00,50.55,50.56,50.46,50.46,20237.0,41.4778,41.486,41.404,41.404,20237.0
2018-10-05 09:50:00,50.46,50.55,50.45,50.55,11840.0,41.404,41.4778,41.3958,41.4778,11840.0
2018-10-05 09:55:00,50.54,50.57,50.53,50.53,20317.0,41.4696,41.4942,41.4614,41.4614,20317.0
2018-10-05 10:00:00,50.51,50.58,50.51,50.56,16096.0,41.445,41.5024,41.445,41.486,16096.0
2018-10-05 10:05:00,50.56,50.68,50.56,50.61,23596.0,41.486,41.5845,41.486,41.527,23596.0
2018-10-05 10:10:00,50.61,50.61,50.54,50.55,29621.0,41.527,41.527,41.4696,41.4778,29621.0
2018-10-05 10:15:00,50.56,50.71,50.56,50.71,13012.0,41.486,41.6091,41.486,41.6091,13012.0
2018-10-05 10:20:00,50.7,50.78,50.7,50.75,14284.0,41.6009,41.6665,41.6009,41.6419,14284.0
2018-10-05 10:25:00,50.76,50.79,50.74,50.75,16123.0,41.6501,41.6747,41.6337,41.6419,16123.0
2018-10-05 10:30:00,50.76,50.77,50.71,50.73,11614.0,41.6501,41.6583,41.6091,41.6255,11614.0
2018-10-05 10:35:00,50.73,50.75,50.71,50.74,6242.0,41.6255,41.6419,41.6091,41.6337,6242.0
2018-10-05 10:40:00,50.75,50.84,50.75,50.83,19538.0,41.6419,41.7158,41.6419,41.7076,19538.0
2018-10-05 10:45:00,50.83,50.85,50.77,50.77,23910.0,41.7076,41.724,41.6583,41.6583,23910.0
2018-10-05 10:50:00,50.77,50.83,50.76,50.76,27746.0,41.6583,41.7076,41.6501,41.6501,27746.0
2018-10-05 10:55:00,50.77,50.81,50.75,50.78,9560.0,41.6583,41.6911,41.6419,41.6665,9560.0
2018-10-05 11:00:00,50.78,50.78,50.73,50.74,13278.0,41.6665,41.6665,41.6255,41.6337,13278.0
2018-10-05 11:05:00,50.73,50.74,50.7,50.71,8312.0,41.6255,41.6337,41.6009,41.6091,8312.0
2018-10-05 11:10:00,50.7,50.76,50.68,50.74,14047.0,41.6009,41.6501,41.5845,41.6337,14047.0
2018-10-05 11:15:00,50.75,50.78,50.7,50.77,20043.0,41.6419,41.6665,41.6009,41.6583,20043.0
2018-10-05 11:20:00,50.77,50.78,50.72,50.75,13757.0,41.6583,41.6665,41.6173,41.6419,13757.0
2018-10-05 11:25:00,50.75,50.76,50.71,50.71,13709.0,41.6419,41.6501,41.6091,41.6091,13709.0
2018-10-05 11:30:00,50.71,50.78,50.71,50.74,18235.0,41.6091,41.6665,41.6091,41.6337,18235.0
2018-10-05 11:35:00,50.74,50.78,50.73,50.77,23138.0,41.6337,41.6665,41.6255,41.6583,23138.0
2018-10-05 11:40:00,50.78,50.78,50.73,50.75,15044.0,41.6665,41.6665,41.6255,41.6419,15044.0
2018-10-05 11:45:00,50.76,50.76,50.72,50.73,9963.0,41.6501,41.6501,41.6173,41.6255,9963.0
2018-10-05 11:50:00,50.73,50.74,50.69,50.69,14399.0,41.6255,41.6337,41.5927,41.5927,14399.0
2018-10-05 11:55:00,50.69,50.72,50.61,50.63,26507.0,41.5927,41.6173,41.527,41.5434,26507.0
2018-10-05 12:00:00,50.63,50.67,50.6,50.67,12030.0,41.5434,41.5763,41.5188,41.5763,12030.0
2018-10-05 12:05:00,50.67,50.68,50.65,50.66,7066.0,41.5763,41.5845,41.5599,41.5681,7066.0
2018-10-05 12:10:00,50.66,50.67,50.63,50.65,18854.0,41.5681,41.5763,41.5434,41.5599,18854.0
2018-10-05 12:15:00,50.65,50.71,50.64,50.69,12060.0,41.5599,41.6091,41.5517,41.5927,12060.0
2018-10-05 12:20:00,50.68,50.69,50.63,50.66,23052.0,41.5845,41.5927,41.5434,41.5681,23052.0
2018-10-05 12:25:00,50.66,50.69,50.64,50.66,26108.0,41.5681,41.5927,41.5517,41.5681,26108.0
2018-10-05 12:30:00,50.65,50.66,50.63,50.63,13000.0,41.5599,41.5681,41.5434,41.5434,13000.0
2018-10-05 12:35:00,50.63,50.66,50.62,50.65,27338.0,41.5434,41.5681,41.5352,41.5599,27338.0
2018-10-05 12:40:00,50.64,50.64,50.58,50.64,13892.0,41.5517,41.5517,41.5024,41.5517,13892.0
2018-10-05 12:45:00,50.63,50.67,50.63,50.65,17700.0,41.5434,41.5763,41.5434,41.5599,17700.0
2018-10-05 12:50:00,50.65,50.67,50.64,50.67,24019.0,41.5599,41.5763,41.5517,41.5763,24019.0
2018-10-05 12:55:00,50.66,50.68,50.65,50.67,11014.0,41.5681,41.5845,41.5599,41.5763,11014.0
2018-10-05 13:00:00,50.68,50.69,50.64,50.67,13823.0,41.5845,41.5927,41.5517,41.5763,13823.0
2018-10-05 13:05:00,50.66,50.68,50.64,50.66,30445.0,41.5681,41.5845,41.5517,41.5681,30445.0
2018-10-05 13:10:00,50.67,50.68,50.65,50.68,16370.0,41.5763,41.5845,41.5599,41.5845,16370.0
2018-10-05 13:15:00,50.68,50.69,50.66,50.68,16685.0,41.5845,41.5927,41.5681,41.5845,16685.0
2018-10-05 13:20:00,50.67,50.67,50.62,50.64,9585.0,41.5763,41.5763,41.5352,41.5517,9585.0
2018-10-05 13:25:00,50.64,50.66,50.63,50.66,8062.0,41.5517,41.5681,41.5434,41.5681,8062.0
2018-10-05 13:30:00,50.66,50.68,50.63,50.63,21171.0,41.5681,41.5845,41.5434,41.5434,21171.0
2018-10-05 13:35:00,50.63,50.67,50.6,50.66,14348.0,41.5434,41.5763,41.5188,41.5681,14348.0
2018-10-05 13:40:00,50.66,50.71,50.66,50.71,19936.0,41.5681,41.6091,41.5681,41.6091,19936.0
2018-10-05 13:45:00,50.72,50.77,50.69,50.77,43733.0,41.6173,41.6583,41.5927,41.6583,43733.0
2018-10-05 13:50:00,50.77,50.82,50.77,50.81,36373.0,41.6583,41.6993,41.6583,41.6911,36373.0
2018-10-05 13:55:00,50.81,50.81,50.76,50.78,9224.0,41.6911,41.6911,41.6501,41.6665,9224.0
2018-10-05 14:00:00,50.78,50.81,50.78,50.8,12650.0,41.6665,41.6911,41.6665,41.6829,12650.0
2018-10-05 14:05:00,50.8,50.81,50.78,50.79,9353.0,41.6829,41.6911,41.6665,41.6747,9353.0
2018-10-05 14:10:00,50.79,50.82,50.75,50.76,19358.0,41.6747,41.6993,41.6419,41.6501,19358.0
2018-10-05 14:15:00,50.75,50.79,50.74,50.76,35447.0,41.6419,41.6747,41.6337,41.6501,35447.0
2018-10-05 14:20:00,50.77,50.79,50.75,50.78,10565.0,41.6583,41.6747,41.6419,41.6665,10565.0
2018-10-05 14:25:00,50.77,50.8,50.77,50.8,13197.0,41.6583,41.6829,41.6583,41.6829,13197.0
2018-10-05 14:30:00,50.8,50.88,50.79,50.84,19983.0,41.6829,41.7486,41.6747,41.7158,19983.0
2018-10-05 14:35:00,50.84,50.89,50.83,50.86,13873.0,41.7158,41.7568,41.7076,41.7322,13873.0
2018-10-05 14:40:00,50.86,50.91,50.84,50.87,21263.0,41.7322,41.7732,41.7158,41.7404,21263.0
2018-10-05 14:45:00,50.87,50.89,50.83,50.86,19078.0,41.7404,41.7568,41.7076,41.7322,19078.0
2018-10-05 14:50:00,50.87,50.91,50.86,50.91,13814.0,41.7404,41.7732,41.7322,41.7732,13814.0
2018-10-05 14:55:00,50.91,50.94,50.89,50.93,18133.0,41.7732,41.7978,41.7568,41.7896,18133.0
2018-10-05 15:00:00,50.93,50.97,50.92,50.96,20906.0,41.7896,41.8224,41.7814,41.8142,20906.0
2018-10-05 15:05:00,50.96,51.0,50.94,50.95,21430.0,41.8142,41.847,41.7978,41.806,21430.0
2018-10-05 15:10:00,50.95,50.97,50.92,50.95,19115.0,41.806,41.8224,41.7814,41.806,19115.0
2018-10-05 15:15:00,50.95,50.96,50.92,50.94,29061.0,41.806,41.8142,41.7814,41.7978,29061.0
2018-10-05 15:20:00,50.94,51.05,50.94,51.05,55500.0,41.7978,41.8881,41.7978,41.8881,55500.0
2018-10-05 15:25:00,51.05,51.05,51.01,51.02,27107.0,41.8881,41.8881,41.8552,41.8635,27107.0
2018-10-05 15:30:00,51.02,51.03,50.96,50.97,40041.0,41.8635,41.8717,41.8142,41.8224,40041.0
2018-10-05 15:35:00,50.96,51.0,50.95,50.99,50917.0,41.8142,41.847,41.806,41.8388,50917.0
2018-10-05 15:40:00,50.98,51.03,50.97,51.03,43987.0,41.8306,41.8717,41.8224,41.8717,43987.0
2018-10-05 15:45:00,51.03,51.1,51.01,51.1,98425.0,41.8717,41.9291,41.8552,41.9291,98425.0
2018-10-05 15:50:00,51.1,51.1,51.06,51.1,80608.0,41.9291,41.9291,41.8963,41.9291,80608.0
2018-10-05 15:55:00,51.1,51.11,51.06,51.07,185564.0,41.9291,41.9373,41.8963,41.9045,185564.0
2018-10-08 09:30:00,51.07,51.29,50.96,51.14,70069.0,41.9045,42.085,41.8142,41.9619,70069.0
2018-10-08 09:35:00,51.11,51.13,50.89,50.92,86921.0,41.9373,41.9537,41.7568,41.7814,86921.0
2018-10-08 09:40:00,50.92,50.99,50.88,50.93,24094.0,41.7814,41.8388,41.7486,41.7896,24094.0
2018-10-08 09:45:00,50.94,51.02,50.9,50.93,102369.0,41.7978,41.8635,41.765,41.7896,102369.0
2018-10-08 09:50:00,50.91,50.97,50.91,50.96,12656.0,41.7732,41.8224,41.7732,41.8142,12656.0
2018-10-08 09:55:00,50.96,51.04,50.96,51.03,10913.0,41.8142,41.8799,41.8142,41.8717,10913.0
2018-10-08 10:00:00,51.04,51.11,51.03,51.11,11912.0,41.8799,41.9373,41.8717,41.9373,11912.0
2018-10-08 10:05:00,51.1,51.14,51.08,51.14,46148.0,41.9291,41.9619,41.9127,41.9619,46148.0
2018-10-08 10:10:00,51.14,51.21,51.13,51.2,39080.0,41.9619,42.0194,41.9537,42.0112,39080.0
2018-10-08 10:15:00,51.21,51.35,51.21,51.35,83475.0,42.0194,42.1342,42.0194,42.1342,83475.0
2018-10-08 10:20:00,51.36,51.37,51.27,51.29,22484.0,42.1424,42.1506,42.0686,42.085,22484.0
2018-10-08 10:25:00,51.28,51.35,51.27,51.32,18650.0,42.0768,42.1342,42.0686,42.1096,18650.0
2018-10-08 10:30:00,51.33,51.44,51.31,51.44,21085.0,42.1178,42.2081,42.1014,42.2081,21085.0
2018-10-08 10:35:00,51.45,51.45,51.37,51.41,23128.0,42.2163,42.2163,42.1506,42.1835,23128.0
2018-10-08 10:40:00,51.41,51.42,51.32,51.32,25086.0,42.1835,42.1917,42.1096,42.1096,25086.0
2018-10-08 10:45:00,51.33,51.37,51.3,51.37,33801.0,42.1178,42.1506,42.0932,42.1506,33801.0
2018-10-08 10:50:00,51.36,51.4,51.36,51.4,13424.0,42.1424,42.1753,42.1424,42.1753,13424.0
2018-10-08 10:55:00,51.39,51.4,51.34,51.34,21082.0,42.1671,42.1753,42.126,42.126,21082.0
2018-10-08 11:00:00,51.34,51.36,51.29,51.29,58591.0,42.126,42.1424,42.085,42.085,58591.0
2018-10-08 11:05:00,51.3,51.36,51.28,51.33,42785.0,42.0932,42.1424,42.0768,42.1178,42785.0
2018-10-08 11:10:00,51.34,51.47,51.34,51.47,29839.0,42.126,42.2327,42.126,42.2327,29839.0
2018-10-08 11:15:00,51.46,51.54,51.46,51.53,72618.0,42.2245,42.2901,42.2245,42.2819,72618.0
2018-10-08 11:20:00,51.53,51.54,51.44,51.52,28172.0,42.2819,42.2901,42.2081,42.2737,28172.0
2018-10-08 11:25:00,51.52,51.56,51.5,51.54,13141.0,42.2737,42.3065,42.2573,42.2901,13141.0
2018-10-08 11:30:00,51.53,51.58,51.49,51.55,23454.0,42.2819,42.323,42.2491,42.2983,23454.0
2018-10-08 11:35:00,51.56,51.58,51.51,51.58,22428.0,42.3065,42.323,42.2655,42.323,22428.0
2018-10-08 11:40:00,51.58,51.6,51.54,51.57,22754.0,42.323,42.3394,42.2901,42.3147,22754.0
2018-10-08 11:45:00,51.57,51.57,51.44,51.47,17727.0,42.3147,42.3147,42.2081,42.2327,17727.0
2018-10-08 11:50:00,51.47,51.51,51.45,51.5,22344.0,42.2327,42.2655,42.2163,42.2573,22344.0
2018-10-08 11:55:00,51.5,51.53,51.47,51.52,10359.0,42.2573,42.2819,42.2327,42.2737,10359.0
2018-10-08 12:00:00,51.51,51.55,51.5,51.54,14401.0,42.2655,42.2983,42.2573,42.2901,14401.0
2018-10-08 12:05:00,51.54,51.57,51.53,51.55,12322.0,42.2901,42.3147,42.2819,42.2983,12322.0
2018-10-08 12:10:00,51.55,51.63,51.55,51.61,24620.0,42.2983,42.364,42.2983,42.3476,24620.0
2018-10-08 12:15:00,51.61,51.63,51.59,51.6,15937.0,42.3476,42.364,42.3312,42.3394,15937.0
2018-10-08 12:20:00,51.6,51.68,51.58,51.66,13527.0,42.3394,42.405,42.323,42.3886,13527.0
2018-10-08 12:25:00,51.66,51.67,51.6,51.61,12466.0,42.3886,42.3968,42.3394,42.3476,12466.0
2018-10-08 12:30:00,51.62,51.63,51.59,51.59,17244.0,42.3558,42.364,42.3312,42.3312,17244.0
2018-10-08 12:35:00,51.6,51.64,51.59,51.64,12408.0,42.3394,42.3722,42.3312,42.3722,12408.0
2018-10-08 12:40:00,51.64,51.65,51.59,51.59,11854.0,42.3722,42.3804,42.3312,42.3312,11854.0
2018-10-08 12:45:00,51.59,51.62,51.57,51.61,71846.0,42.3312,42.3558,42.3147,42.3476,71846.0
2018-10-08 12:50:00,51.61,51.61,51.57,51.58,16164.0,42.3476,42.3476,42.3147,42.323,16164.0
2018-10-08 12:55:00,51.59,51.59,51.54,51.55,24592.0,42.3312,42.3312,42.2901,42.2983,24592.0
2018-10-08 13:00:00,51.56,51.6,51.52,51.59,19806.0,42.3065,42.3394,42.2737,42.3312,19806.0
2018-10-08 13:05:00,51.6,51.69,51.57,51.68,21950.0,42.3394,42.4132,42.3147,42.405,21950.0
2018-10-08 13:10:00,51.68,51.7,51.66,51.68,24962.0,42.405,42.4214,42.3886,42.405,24962.0
2018-10-08 13:15:00,51.67,51.67,51.62,51.64,32156.0,42.3968,42.3968,42.3558,42.3722,32156.0
2018-10-08 13:20:00,51.64,51.66,51.62,51.63,19274.0,42.3722,42.3886,42.3558,42.364,19274.0
2018-10-08 13:25:00,51.63,51.69,51.62,51.66,17124.0,42.364,42.4132,42.3558,42.3886,17124.0
2018-10-08 13:30:00,51.66,51.71,51.65,51.7,23280.0,42.3886,42.4296,42.3804,42.4214,23280.0
2018-10-08 13:35:00,51.71,51.78,51.71,51.76,22139.0,42.4296,42.4871,42.4296,42.4706,22139.0
2018-10-08 13:40:00,51.77,51.78,51.75,51.76,17040.0,42.4789,42.4871,42.4624,42.4706,17040.0
2018-10-08 13:45:00,51.76,51.77,51.73,51.73,26724.0,42.4706,42.4789,42.446,42.446,26724.0
2018-10-08 13:50:00,51.73,51.81,51.73,51.81,19479.0,42.446,42.5117,42.446,42.5117,19479.0
2018-10-08 13:55:00,51.8,51.82,51.8,51.82,19036.0,42.5035,42.5199,42.5035,42.5199,19036.0
2018-10-08 14:00:00,51.82,51.9,51.8,51.87,31316.0,42.5199,42.5855,42.5035,42.5609,31316.0
2018-10-08 14:05:00,51.87,51.92,51.86,51.88,32051.0,42.5609,42.6019,42.5527,42.5691,32051.0
2018-10-08 14:10:00,51.88,52.07,51.83,52.03,157561.0,42.5691,42.725,42.5281,42.6922,157561.0
2018-10-08 14:15:00,52.01,52.03,51.77,51.86,72698.0,42.6758,42.6922,42.4789,42.5527,72698.0
2018-10-08 14:20:00,51.87,52.0,51.87,51.91,53231.0,42.5609,42.6676,42.5609,42.5937,53231.0
2018-10-08 14:25:00,51.91,51.94,51.86,51.91,110146.0,42.5937,42.6183,42.5527,42.5937,110146.0
2018-10-08 14:30:00,51.92,51.97,51.87,51.88,44606.0,42.6019,42.643,42.5609,42.5691,44606.0
2018-10-08 14:35:00,51.87,51.9,51.82,51.89,36649.0,42.5609,42.5855,42.5199,42.5773,36649.0
2018-10-08 14:40:00,51.89,51.9,51.81,51.82,21298.0,42.5773,42.5855,42.5117,42.5199,21298.0
2018-10-08 14:45:00,51.82,51.86,51.79,51.83,20302.0,42.5199,42.5527,42.4953,42.5281,20302.0
2018-10-08 14:50:00,51.83,51.88,51.81,51.84,30569.0,42.5281,42.5691,42.5117,42.5363,30569.0
2018-10-08 14:55:00,51.85,51.85,51.8,51.84,26585.0,42.5445,42.5445,42.5035,42.5363,26585.0
2018-10-08 15:00:00,51.84,51.85,51.8,51.83,30824.0,42.5363,42.5445,42.5035,42.5281,30824.0
2018-10-08 15:05:00,51.84,51.9,51.83,51.9,93866.0,42.5363,42.5855,42.5281,42.5855,93866.0
2018-10-08 15:10:00,51.9,51.95,51.89,51.94,30178.0,42.5855,42.6265,42.5773,42.6183,30178.0
2018-10-08 15:15:00,51.94,51.95,51.91,51.94,19625.0,42.6183,42.6265,42.5937,42.6183,19625.0
2018-10-08 15:20:00,51.95,51.97,51.88,51.89,34020.0,42.6265,42.643,42.5691,42.5773,34020.0
2018-10-08 15:25:00,51.89,51.93,51.87,51.88,31374.0,42.5773,42.6101,42.5609,42.5691,31374.0
2018-10-08 15:30:00,51.88,51.91,51.78,51.79,51332.0,42.5691,42.5937,42.4871,42.4953,51332.0
2018-10-08 15:35:00,51.79,51.88,51.78,51.87,32476.0,42.4953,42.5691,42.4871,42.5609,32476.0
2018-10-08 15:40:00,51.88,51.9,51.83,51.85,48184.0,42.5691,42.5855,42.5281,42.5445,48184.0
2018-10-08 15:45:00,51.84,51.91,51.83,51.89,77038.0,42.5363,42.5937,42.5281,42.5773,77038.0
2018-10-08 15:50:00,51.89,51.94,51.86,51.89,140382.0,42.5773,42.6183,42.5527,42.5773,140382.0
2018-10-08 15:55:00,51.89,51.89,51.77,51.79,371529.0,42.5773,42.5773,42.4789,42.4953,371529.0
2018-10-09 09:30:00,51.68,51.92,51.66,51.66,84833.0,42.405,42.6019,42.3886,42.3886,84833.0
2018-10-09 09:35:00,51.65,51.72,51.37,51.41,58052.0,42.3804,42.4378,42.1506,42.1835,58052.0
2018-10-09 09:40:00,51.41,51.55,51.39,51.46,23628.0,42.1835,42.2983,42.1671,42.2245,23628.0
2018-10-09 09:45:00,51.45,51.58,51.44,51.57,22158.0,42.2163,42.323,42.2081,42.3147,22158.0
2018-10-09 09:50:00,51.57,51.72,51.57,51.7,16818.0,42.3147,42.4378,42.3147,42.4214,16818.0
2018-10-09 09:55:00,51.7,51.77,51.69,51.75,27389.0,42.4214,42.4789,42.4132,42.4624,27389.0
2018-10-09 10:00:00,51.74,51.8,51.73,51.78,32234.0,42.4542,42.5035,42.446,42.4871,32234.0
2018-10-09 10:05:00,51.78,51.83,51.77,51.79,22266.0,42.4871,42.5281,42.4789,42.4953,22266.0
2018-10-09 10:10:00,51.78,51.85,51.76,51.84,23419.0,42.4871,42.5445,42.4706,42.5363,23419.0
2018-10-09 10:15:00,51.84,51.91,51.83,51.9,31441.0,42.5363,42.5937,42.5281,42.5855,31441.0
2018-10-09 10:20:00,51.9,51.92,51.85,51.91,22008.0,42.5855,42.6019,42.5445,42.5937,22008.0
2018-10-09 10:25:00,51.91,51.91,51.85,51.87,54898.0,42.5937,42.5937,42.5445,42.5609,54898.0
2018-10-09 10:30:00,51.86,51.96,51.83,51.94,41944.0,42.5527,42.6348,42.5281,42.6183,41944.0
2018-10-09 10:35:00,51.94,51.95,51.79,51.84,24796.0,42.6183,42.6265,42.4953,42.5363,24796.0
2018-10-09 10:40:00,51.84,51.85,51.78,51.79,22529.0,42.5363,42.5445,42.4871,42.4953,22529.0
2018-10-09 10:45:00,51.78,51.79,51.66,51.69,32569.0,42.4871,42.4953,42.3886,42.4132,32569.0
2018-10-09 10:50:00,51.69,51.79,51.68,51.76,27528.0,42.4132,42.4953,42.405,42.4706,27528.0
2018-10-09 10:55:00,51.75,51.78,51.7,51.7,28782.0,42.4624,42.4871,42.4214,42.4214,28782.0
2018-10-09 11:00:00,51.71,51.85,51.7,51.8,49363.0,42.4296,42.5445,42.4214,42.5035,49363.0
2018-10-09 11:05:00,51.8,51.8,51.72,51.73,32881.0,42.5035,42.5035,42.4378,42.446,32881.0
2018-10-09 11:10:00,51.73,51.73,51.7,51.71,19606.0,42.446,42.446,42.4214,42.4296,19606.0
2018-10-09 11:15:00,51.71,51.71,51.55,51.59,48856.0,42.4296,42.4296,42.2983,42.3312,48856.0
2018-10-09 11:20:00,51.6,51.68,51.59,51.68,15678.0,42.3394,42.405,42.3312,42.405,15678.0
2018-10-09 11:25:00,51.67,51.72,51.67,51.71,12832.0,42.3968,42.4378,42.3968,42.4296,12832.0
2018-10-09 11:30:00,51.71,51.72,51.63,51.63,12355.0,42.4296,42.4378,42.364,42.364,12355.0
2018-10-09 11:35:00,51.63,51.66,51.62,51.64,18821.0,42.364,42.3886,42.3558,42.3722,18821.0
2018-10-09 11:40:00,51.65,51.74,51.64,51.73,23772.0,42.3804,42.4542,42.3722,42.446,23772.0
2018-10-09 11:45:00,51.73,51.75,51.71,51.72,17548.0,42.446,42.4624,42.4296,42.4378,17548.0
2018-10-09 11:50:00,51.72,51.8,51.71,51.79,18248.0,42.4378,42.5035,42.4296,42.4953,18248.0
2018-10-09 11:55:00,51.8,51.84,51.8,51.83,23112.0,42.5035,42.5363,42.5035,42.5281,23112.0
2018-10-09 12:00:00,51.82,51.89,51.82,51.87,19533.0,42.5199,42.5773,42.5199,42.5609,19533.0
2018-10-09 12:05:00,51.87,51.93,51.86,51.87,23248.0,42.5609,42.6101,42.5527,42.5609,23248.0
2018-10-09 12:10:00,51.88,51.94,51.87,51.9,26872.0,42.5691,42.6183,42.5609,42.5855,26872.0
2018-10-09 12:15:00,51.9,51.92,51.88,51.9,22066.0,42.5855,42.6019,42.5691,42.5855,22066.0
2018-10-09 12:20:00,51.9,51.9,51.86,51.86,30341.0,42.5855,42.5855,42.5527,42.5527,30341.0
2018-10-09 12:25:00,51.87,51.89,51.86,51.88,52054.0,42.5609,42.5773,42.5527,42.5691,52054.0
2018-10-09 12:30:00,51.88,51.9,51.85,51.86,20584.0,42.5691,42.5855,42.5445,42.5527,20584.0
2018-10-09 12:35:00,51.86,51.9,51.86,51.89,13085.0,42.5527,42.5855,42.5527,42.5773,13085.0
2018-10-09 12:40:00,51.89,51.9,51.84,51.85,14946.0,42.5773,42.5855,42.5363,42.5445,14946.0
2018-10-09 12:45:00,51.85,51.87,51.79,51.8,26865.0,42.5445,42.5609,42.4953,42.5035,26865.0
2018-10-09 12:50:00,51.8,51.82,51.78,51.78,13939.0,42.5035,42.5199,42.4871,42.4871,13939.0
2018-10-09 12:55:00,51.79,51.83,51.77,51.8,13474.0,42.4953,42.5281,42.4789,42.5035,13474.0
2018-10-09 13:00:00,51.8,51.82,51.79,51.82,15919.0,42.5035,42.5199,42.4953,42.5199,15919.0
2018-10-09 13:05:00,51.82,51.83,51.78,51.82,10067.0,42.5199,42.5281,42.4871,42.5199,10067.0
2018-10-09 13:10:00,51.82,51.83,51.8,51.8,16213.0,42.5199,42.5281,42.5035,42.5035,16213.0
2018-10-09 13:15:00,51.81,51.82,51.75,51.75,33867.0,42.5117,42.5199,42.4624,42.4624,33867.0
2018-10-09 13:20:00,51.74,51.8,51.74,51.78,28250.0,42.4542,42.5035,42.4542,42.4871,28250.0
2018-10-09 13:25:00,51.78,51.8,51.77,51.79,14606.0,42.4871,42.5035,42.4789,42.4953,14606.0
2018-10-09 13:30:00,51.79,51.82,51.78,51.81,26762.0,42.4953,42.5199,42.4871,42.5117,26762.0
2018-10-09 13:35:00,51.8,51.82,51.78,51.82,18748.0,42.5035,42.5199,42.4871,42.5199,18748.0
2018-10-09 13:40:00,51.82,51.83,51.77,51.77,18350.0,42.5199,42.5281,42.4789,42.4789,18350.0
2018-10-09 13:45:00,51.77,51.78,51.76,51.78,18805.0,42.4789,42.4871,42.4706,42.4871,18805.0
2018-10-09 13:50:00,51.78,51.78,51.74,51.75,13633.0,42.4871,42.4871,42.4542,42.4624,13633.0
2018-10-09 13:55:00,51.74,51.81,51.74,51.79,17320.0,42.4542,42.5117,42.4542,42.4953,17320.0
2018-10-09 14:00:00,51.79,51.79,51.68,51.68,17912.0,42.4953,42.4953,42.405,42.405,17912.0
2018-10-09 14:05:00,51.68,51.74,51.67,51.74,27632.0,42.405,42.4542,42.3968,42.4542,27632.0
2018-10-09 14:10:00,51.74,51.82,51.72,51.82,23366.0,42.4542,42.5199,42.4378,42.5199,23366.0
2018-10-09 14:15:00,51.82,51.84,51.8,51.82,18961.0,42.5199,42.5363,42.5035,42.5199,18961.0
2018-10-09 14:20:00,51.82,51.82,51.77,51.78,14728.0,42.5199,42.5199,42.4789,42.4871,14728.0
2018-10-09 14:25:00,51.77,51.79,51.73,51.73,14653.0,42.4789,42.4953,42.446,42.446,14653.0
2018-10-09 14:30:00,51.73,51.75,51.71,51.74,17456.0,42.446,42.4624,42.4296,42.4542,17456.0
2018-10-09 14:35:00,51.73,51.74,51.7,51.74,17695.0,42.446,42.4542,42.4214,42.4542,17695.0
2018-10-09 14:40:00,51.73,51.76,51.73,51.75,16652.0,42.446,42.4706,42.446,42.4624,16652.0
2018-10-09 14:45:00,51.75,51.77,51.74,51.76,12569.0,42.4624,42.4789,42.4542,42.4706,12569.0
2018-10-09 14:50:00,51.76,51.79,51.75,51.79,17290.0,42.4706,42.4953,42.4624,42.4953,17290.0
2018-10-09 14:55:00,51.79,51.83,51.76,51.8,33786.0,42.4953,42.5281,42.4706,42.5035,33786.0
2018-10-09 15:00:00,51.8,51.85,51.8,51.82,28440.0,42.5035,42.5445,42.5035,42.5199,28440.0
2018-10-09 15:05:00,51.82,51.84,51.81,51.82,15892.0,42.5199,42.5363,42.5117,42.5199,15892.0
2018-10-09 15:10:00,51.82,51.85,51.79,51.83,77446.0,42.5199,42.5445,42.4953,42.5281,77446.0
2018-10-09 15:15:00,51.83,51.83,51.76,51.76,23794.0,42.5281,42.5281,42.4706,42.4706,23794.0
2018-10-09 15:20:00,51.77,51.77,51.72,51.73,47740.0,42.4789,42.4789,42.4378,42.446,47740.0
2018-10-09 15:25:00,51.73,51.76,51.73,51.75,51674.0,42.446,42.4706,42.446,42.4624,51674.0
2018-10-09 15:30:00,51.76,51.77,51.67,51.7,46956.0,42.4706,42.4789,42.3968,42.4214,46956.0
2018-10-09 15:35:00,51.7,51.7,51.62,51.65,105735.0,42.4214,42.4214,42.3558,42.3804,105735.0
2018-10-09 15:40:00,51.65,51.65,51.55,51.55,52080.0,42.3804,42.3804,42.2983,42.2983,52080.0
2018-10-09 15:45:00,51.55,51.6,51.55,51.55,127278.0,42.2983,42.3394,42.2983,42.2983,127278.0
2018-10-09 15:50:00,51.55,51.56,51.46,51.5,115192.0,42.2983,42.3065,42.2245,42.2573,115192.0
2018-10-09 15:55:00,51.49,51.5,51.42,51.46,317976.0,42.2491,42.2573,42.1917,42.2245,317976.0
2018-10-10 09:30:00,51.6,51.76,51.46,51.75,97981.0,42.3394,42.4706,42.2245,42.4624,97981.0
2018-10-10 09:35:00,51.75,51.77,51.7,51.74,33383.0,42.4624,42.4789,42.4214,42.4542,33383.0
2018-10-10 09:40:00,51.74,51.87,51.74,51.79,35227.0,42.4542,42.5609,42.4542,42.4953,35227.0
2018-10-10 09:45:00,51.8,51.84,51.76,51.82,22543.0,42.5035,42.5363,42.4706,42.5199,22543.0
2018-10-10 09:50:00,51.83,51.86,51.71,51.74,42422.0,42.5281,42.5527,42.4296,42.4542,42422.0
2018-10-10 09:55:00,51.75,51.78,51.49,51.52,55942.0,42.4624,42.4871,42.2491,42.2737,55942.0
2018-10-10 10:00:00,51.51,51.59,51.46,51.48,51207.0,42.2655,42.3312,42.2245,42.2409,51207.0
2018-10-10 10:05:00,51.47,51.49,51.44,51.46,27275.0,42.2327,42.2491,42.2081,42.2245,27275.0
2018-10-10 10:10:00,51.47,51.47,51.24,51.27,49080.0,42.2327,42.2327,42.044,42.0686,49080.0
2018-10-10 10:15:00,51.28,51.35,51.25,51.35,12515.0,42.0768,42.1342,42.0522,42.1342,12515.0
2018-10-10 10:20:00,51.37,51.38,51.3,51.33,22794.0,42.1506,42.1588,42.0932,42.1178,22794.0
2018-10-10 10:25:00,51.34,51.42,51.33,51.4,20934.0,42.126,42.1917,42.1178,42.1753,20934.0
2018-10-10 10:30:00,51.4,51.42,51.3,51.31,25356.0,42.1753,42.1917,42.0932,42.1014,25356.0
2018-10-10 10:35:00,51.31,51.42,51.3,51.36,27084.0,42.1014,42.1917,42.0932,42.1424,27084.0
2018-10-10 10:40:00,51.36,51.4,51.31,51.39,26568.0,42.1424,42.1753,42.1014,42.1671,26568.0
2018-10-10 10:45:00,51.39,51.44,51.34,51.44,20780.0,42.1671,42.2081,42.126,42.2081,20780.0
2018-10-10 10:50:00,51.45,51.51,51.42,51.42,23261.0,42.2163,42.2655,42.1917,42.1917,23261.0
2018-10-10 10:55:00,51.42,51.43,51.35,51.39,18203.0,42.1917,42.1999,42.1342,42.1671,18203.0
2018-10-10 11:00:00,51.39,51.43,51.31,51.33,35778.0,42.1671,42.1999,42.1014,42.1178,35778.0
2018-10-10 11:05:00,51.32,51.38,51.3,51.33,20108.0,42.1096,42.1588,42.0932,42.1178,20108.0
2018-10-10 11:10:00,51.32,51.32,51.28,51.3,14242.0,42.1096,42.1096,42.0768,42.0932,14242.0
2018-10-10 11:15:00,51.3,51.33,51.28,51.32,10899.0,42.0932,42.1178,42.0768,42.1096,10899.0
2018-10-10 11:20:00,51.3,51.34,51.26,51.28,14396.0,42.0932,42.126,42.0604,42.0768,14396.0
2018-10-10 11:25:00,51.28,51.33,51.19,51.19,37005.0,42.0768,42.1178,42.0029,42.0029,37005.0
2018-10-10 11:30:00,51.18,51.23,51.09,51.11,29562.0,41.9947,42.0358,41.9209,41.9373,29562.0
2018-10-10 11:35:00,51.11,51.11,51.03,51.03,20243.0,41.9373,41.9373,41.8717,41.8717,20243.0
2018-10-10 11:40:00,51.02,51.12,51.02,51.05,16614.0,41.8635,41.9455,41.8635,41.8881,16614.0
2018-10-10 11:45:00,51.05,51.1,51.02,51.05,18406.0,41.8881,41.9291,41.8635,41.8881,18406.0
2018-10-10 11:50:00,51.04,51.07,50.97,50.98,25091.0,41.8799,41.9045,41.8224,41.8306,25091.0
2018-10-10 11:55:00,50.98,51.0,50.96,51.0,18011.0,41.8306,41.847,41.8142,41.847,18011.0
2018-10-10 12:00:00,50.99,51.1,50.98,51.09,40747.0,41.8388,41.9291,41.8306,41.9209,40747.0
2018-10-10 12:05:00,51.1,51.1,51.02,51.05,43041.0,41.9291,41.9291,41.8635,41.8881,43041.0
2018-10-10 12:10:00,51.05,51.06,51.01,51.04,28864.0,41.8881,41.8963,41.8552,41.8799,28864.0
2018-10-10 12:15:00,51.04,51.06,50.99,51.01,20118.0,41.8799,41.8963,41.8388,41.8552,20118.0
2018-10-10 12:20:00,51.01,51.01,50.95,50.95,16655.0,41.8552,41.8552,41.806,41.806,16655.0
2018-10-10 12:25:00,50.96,50.96,50.88,50.88,14719.0,41.8142,41.8142,41.7486,41.7486,14719.0
2018-10-10 12:30:00,50.89,50.95,50.88,50.89,40431.0,41.7568,41.806,41.7486,41.7568,40431.0
2018-10-10 12:35:00,50.9,50.91,50.86,50.87,31600.0,41.765,41.7732,41.7322,41.7404,31600.0
2018-10-10 12:40:00,50.86,50.88,50.82,50.84,32809.0,41.7322,41.7486,41.6993,41.7158,32809.0
2018-10-10 12:45:00,50.84,50.87,50.82,50.84,18928.0,41.7158,41.7404,41.6993,41.7158,18928.0
2018-10-10 12:50:00,50.85,50.87,50.81,50.81,16158.0,41.724,41.7404,41.6911,41.6911,16158.0
2018-10-10 12:55:00,50.81,50.85,50.77,50.8,11729.0,41.6911,41.724,41.6583,41.6829,11729.0
2018-10-10 13:00:00,50.79,50.83,50.67,50.68,17412.0,41.6747,41.7076,41.5763,41.5845,17412.0
2018-10-10 13:05:00,50.67,50.69,50.64,50.69,15071.0,41.5763,41.5927,41.5517,41.5927,15071.0
2018-10-10 13:10:00,50.69,50.77,50.67,50.73,17875.0,41.5927,41.6583,41.5763,41.6255,17875.0
2018-10-10 13:15:00,50.73,50.8,50.72,50.78,21764.0,41.6255,41.6829,41.6173,41.6665,21764.0
2018-10-10 13:20:00,50.78,50.79,50.74,50.78,11836.0,41.6665,41.6747,41.6337,41.6665,11836.0
2018-10-10 13:25:00,50.78,50.78,50.69,50.7,12662.0,41.6665,41.6665,41.5927,41.6009,12662.0
2018-10-10 13:30:00,50.7,50.72,50.68,50.7,13427.0,41.6009,41.6173,41.5845,41.6009,13427.0
2018-10-10 13:35:00,50.69,50.7,50.65,50.66,13161.0,41.5927,41.6009,41.5599,41.5681,13161.0
2018-10-10 13:40:00,50.66,50.67,50.57,50.6,20843.0,41.5681,41.5763,41.4942,41.5188,20843.0
2018-10-10 13:45:00,50.6,50.7,50.6,50.7,16658.0,41.5188,41.6009,41.5188,41.6009,16658.0
2018-10-10 13:50:00,50.69,50.71,50.67,50.68,17383.0,41.5927,41.6091,41.5763,41.5845,17383.0
2018-10-10 13:55:00,50.69,50.69,50.62,50.63,10791.0,41.5927,41.5927,41.5352,41.5434,10791.0
2018-10-10 14:00:00,50.64,50.65,50.59,50.59,20274.0,41.5517,41.5599,41.5106,41.5106,20274.0
2018-10-10 14:05:00,50.58,50.58,50.53,50.53,17436.0,41.5024,41.5024,41.4614,41.4614,17436.0
2018-10-10 14:10:00,50.53,50.57,50.52,50.53,18948.0,41.4614,41.4942,41.4532,41.4614,18948.0
2018-10-10 14:15:00,50.54,50.59,50.53,50.54,26230.0,41.4696,41.5106,41.4614,41.4696,26230.0
2018-10-10 14:20:00,50.54,50.56,50.48,50.55,24517.0,41.4696,41.486,41.4204,41.4778,24517.0
2018-10-10 14:25:00,50.56,50.57,50.47,50.54,20520.0,41.486,41.4942,41.4122,41.4696,20520.0
2018-10-10 14:30:00,50.54,50.61,50.53,50.55,28219.0,41.4696,41.527,41.4614,41.4778,28219.0
2018-10-10 14:35:00,50.55,50.58,50.52,50.54,14080.0,41.4778,41.5024,41.4532,41.4696,14080.0
2018-10-10 14:40:00,50.54,50.56,50.47,50.48,17573.0,41.4696,41.486,41.4122,41.4204,17573.0
2018-10-10 14:45:00,50.49,50.51,50.47,50.47,21701.0,41.4286,41.445,41.4122,41.4122,21701.0
2018-10-10 14:50:00,50.47,50.54,50.47,50.53,9660.0,41.4122,41.4696,41.4122,41.4614,9660.0
2018-10-10 14:55:00,50.53,50.56,50.5,50.54,16710.0,41.4614,41.486,41.4368,41.4696,16710.0
2018-10-10 15:00:00,50.53,50.53,50.45,50.46,16918.0,41.4614,41.4614,41.3958,41.404,16918.0
2018-10-10 15:05:00,50.45,50.48,50.31,50.33,35134.0,41.3958,41.4204,41.2809,41.2973,35134.0
2018-10-10 15:10:00,50.34,50.36,50.26,50.29,29425.0,41.3055,41.3219,41.2399,41.2645,29425.0
2018-10-10 15:15:00,50.3,50.31,50.24,50.28,27723.0,41.2727,41.2809,41.2234,41.2563,27723.0
2018-10-10 15:20:00,50.29,50.45,50.29,50.43,31683.0,41.2645,41.3958,41.2645,41.3793,31683.0
2018-10-10 15:25:00,50.43,50.53,50.39,50.53,57949.0,41.3793,41.4614,41.3465,41.4614,57949.0
2018-10-10 15:30:00,50.52,50.53,50.39,50.39,37469.0,41.4532,41.4614,41.3465,41.3465,37469.0
2018-10-10 15:35:00,50.38,50.38,50.29,50.3,42814.0,41.3383,41.3383,41.2645,41.2727,42814.0
2018-10-10 15:40:00,50.3,50.31,50.24,50.3,62593.0,41.2727,41.2809,41.2234,41.2727,62593.0
2018-10-10 15:45:00,50.3,50.38,50.2,50.31,88083.0,41.2727,41.3383,41.1906,41.2809,88083.0
2018-10-10 15:50:00,50.31,50.33,50.18,50.2,111123.0,41.2809,41.2973,41.1742,41.1906,111123.0
2018-10-10 15:55:00,50.19,50.21,50.1,50.15,288403.0,41.1824,41.1988,41.1086,41.1496,288403.0
2018-10-11 09:30:00,50.11,50.17,49.84,49.95,121691.0,41.1168,41.166,40.8952,40.9855,121691.0
2018-10-11 09:35:00,49.99,50.08,49.92,49.98,33309.0,41.0183,41.0922,40.9609,41.0101,33309.0
2018-10-11 09:40:00,49.98,49.98,49.6,49.61,56373.0,41.0101,41.0101,40.6983,40.7065,56373.0
2018-10-11 09:45:00,49.62,49.82,49.51,49.57,152926.0,40.7147,40.8788,40.6245,40.6737,152926.0
2018-10-11 09:50:00,49.57,49.58,49.41,49.44,72851.0,40.6737,40.6819,40.5424,40.567,72851.0
2018-10-11 09:55:00,49.44,49.55,49.31,49.52,59301.0,40.567,40.6573,40.4603,40.6327,59301.0
2018-10-11 10:00:00,49.52,49.56,49.34,49.34,79080.0,40.6327,40.6655,40.485,40.485,79080.0
2018-10-11 10:05:00,49.35,49.59,49.33,49.56,95273.0,40.4932,40.6901,40.4768,40.6655,95273.0
2018-10-11 10:10:00,49.57,49.61,49.51,49.53,39663.0,40.6737,40.7065,40.6245,40.6409,39663.0
2018-10-11 10:15:00,49.52,49.52,49.35,49.47,70123.0,40.6327,40.6327,40.4932,40.5916,70123.0
2018-10-11 10:20:00,49.47,49.49,49.28,49.3,51196.0,40.5916,40.608,40.4357,40.4521,51196.0
2018-10-11 10:25:00,49.29,49.35,49.22,49.23,45866.0,40.4439,40.4932,40.3865,40.3947,45866.0
2018-10-11 10:30:00,49.22,49.39,49.21,49.34,35014.0,40.3865,40.526,40.3783,40.485,35014.0
2018-10-11 10:35:00,49.34,49.38,49.24,49.27,56282.0,40.485,40.5178,40.4029,40.4275,56282.0
2018-10-11 10:40:00,49.27,49.37,49.25,49.34,33895.0,40.4275,40.5096,40.4111,40.485,33895.0
2018-10-11 10:45:00,49.34,49.37,49.25,49.26,32951.0,40.485,40.5096,40.4111,40.4193,32951.0
2018-10-11 10:50:00,49.25,49.36,49.23,49.26,35629.0,40.4111,40.5014,40.3947,40.4193,35629.0
2018-10-11 10:55:00,49.27,49.3,49.18,49.21,25396.0,40.4275,40.4521,40.3537,40.3783,25396.0
2018-10-11 11:00:00,49.21,49.22,48.76,48.81,141185.0,40.3783,40.3865,40.0091,40.0501,141185.0
2018-10-11 11:05:00,48.82,48.88,48.76,48.77,118105.0,40.0583,40.1075,40.0091,40.0173,118105.0
2018-10-11 11:10:00,48.78,48.78,48.56,48.57,101882.0,40.0255,40.0255,39.845,39.8532,101882.0
2018-10-11 11:15:00,48.56,48.91,48.51,48.87,78772.0,39.845,40.1321,39.8039,40.0993,78772.0
2018-10-11 11:20:00,48.87,49.12,48.87,49.03,106700.0,40.0993,40.3044,40.0993,40.2306,106700.0
2018-10-11 11:25:00,49.03,49.07,48.93,49.05,72817.0,40.2306,40.2634,40.1485,40.247,72817.0
2018-10-11 11:30:00,49.06,49.16,48.99,49.14,50580.0,40.2552,40.3373,40.1978,40.3209,50580.0
2018-10-11 11:35:00,49.14,49.14,48.94,49.04,57472.0,40.3209,40.3209,40.1568,40.2388,57472.0
2018-10-11 11:40:00,49.05,49.21,49.03,49.14,60795.0,40.247,40.3783,40.2306,40.3209,60795.0
2018-10-11 11:45:00,49.15,49.23,49.08,49.22,40881.0,40.3291,40.3947,40.2716,40.3865,40881.0
2018-10-11 11:50:00,49.22,49.36,49.17,49.3,29055.0,40.3865,40.5014,40.3455,40.4521,29055.0
2018-10-11 11:55:00,49.3,49.38,49.27,49.28,26721.0,40.4521,40.5178,40.4275,40.4357,26721.0
2018-10-11 12:00:00,49.28,49.35,49.18,49.2,49863.0,40.4357,40.4932,40.3537,40.3701,49863.0
2018-10-11 12:05:00,49.2,49.24,49.15,49.16,34514.0,40.3701,40.4029,40.3291,40.3373,34514.0
2018-10-11 12:10:00,49.18,49.22,49.13,49.18,30562.0,40.3537,40.3865,40.3127,40.3537,30562.0
2018-10-11 12:15:00,49.18,49.23,49.13,49.22,16996.0,40.3537,40.3947,40.3127,40.3865,16996.0
2018-10-11 12:20:00,49.23,49.43,49.22,49.43,27164.0,40.3947,40.5588,40.3865,40.5588,27164.0
2018-10-11 12:25:00,49.43,49.47,49.41,49.43,25339.0,40.5588,40.5916,40.5424,40.5588,25339.0
2018-10-11 12:30:00,49.43,49.45,49.38,49.42,16689.0,40.5588,40.5752,40.5178,40.5506,16689.0
2018-10-11 12:35:00,49.43,49.44,49.34,49.35,26029.0,40.5588,40.567,40.485,40.4932,26029.0
2018-10-11 12:40:00,49.34,49.39,49.33,49.38,19129.0,40.485,40.526,40.4768,40.5178,19129.0
2018-10-11 12:45:00,49.37,49.38,49.3,49.3,15850.0,40.5096,40.5178,40.4521,40.4521,15850.0
2018-10-11 12:50:00,49.3,49.35,49.27,49.31,14694.0,40.4521,40.4932,40.4275,40.4603,14694.0
2018-10-11 12:55:00,49.32,49.32,49.25,49.27,14184.0,40.4686,40.4686,40.4111,40.4275,14184.0
2018-10-11 13:00:00,49.28,49.28,49.15,49.15,26045.0,40.4357,40.4357,40.3291,40.3291,26045.0
2018-10-11 13:05:00,49.15,49.18,49.07,49.1,32283.0,40.3291,40.3537,40.2634,40.288,32283.0
2018-10-11 13:10:00,49.1,49.19,49.07,49.17,20150.0,40.288,40.3619,40.2634,40.3455,20150.0
2018-10-11 13:15:00,49.18,49.23,49.17,49.2,14157.0,40.3537,40.3947,40.3455,40.3701,14157.0
2018-10-11 13:20:00,49.21,49.22,49.13,49.14,25464.0,40.3783,40.3865,40.3127,40.3209,25464.0
2018-10-11 13:25:00,49.14,49.18,49.11,49.16,21406.0,40.3209,40.3537,40.2962,40.3373,21406.0
2018-10-11 13:30:00,49.16,49.26,49.15,49.22,23482.0,40.3373,40.4193,40.3291,40.3865,23482.0
2018-10-11 13:35:00,49.22,49.22,49.17,49.21,19589.0,40.3865,40.3865,40.3455,40.3783,19589.0
2018-10-11 13:40:00,49.23,49.23,49.16,49.16,17870.0,40.3947,40.3947,40.3373,40.3373,17870.0
2018-10-11 13:45:00,49.16,49.18,49.09,49.09,24294.0,40.3373,40.3537,40.2798,40.2798,24294.0
2018-10-11 13:50:00,49.09,49.14,49.06,49.14,37130.0,40.2798,40.3209,40.2552,40.3209,37130.0
2018-10-11 13:55:00,49.15,49.22,49.13,49.22,19521.0,40.3291,40.3865,40.3127,40.3865,19521.0
2018-10-11 14:00:00,49.22,49.27,49.19,49.23,32615.0,40.3865,40.4275,40.3619,40.3947,32615.0
2018-10-11 14:05:00,49.23,49.3,49.22,49.25,32346.0,40.3947,40.4521,40.3865,40.4111,32346.0
2018-10-11 14:10:00,49.26,49.26,49.12,49.17,40785.0,40.4193,40.4193,40.3044,40.3455,40785.0
2018-10-11 14:15:00,49.18,49.21,49.14,49.2,25301.0,40.3537,40.3783,40.3209,40.3701,25301.0
2018-10-11 14:20:00,49.19,49.29,49.17,49.17,28063.0,40.3619,40.4439,40.3455,40.3455,28063.0
2018-10-11 14:25:00,49.18,49.24,49.12,49.18,41934.0,40.3537,40.4029,40.3044,40.3537,41934.0
2018-10-11 14:30:00,49.18,49.2,49.13,49.15,60569.0,40.3537,40.3701,40.3127,40.3291,60569.0
2018-10-11 14:35:00,49.15,49.15,48.99,49.03,65593.0,40.3291,40.3291,40.1978,40.2306,65593.0
2018-10-11 14:40:00,49.03,49.06,48.79,48.8,112996.0,40.2306,40.2552,40.0337,40.0419,112996.0
2018-10-11 14:45:00,48.8,48.9,48.6,48.83,103029.0,40.0419,40.1239,39.8778,40.0665,103029.0
2018-10-11 14:50:00,48.83,48.98,48.78,48.9,64228.0,40.0665,40.1896,40.0255,40.1239,64228.0
2018-10-11 14:55:00,48.9,48.91,48.77,48.88,42897.0,40.1239,40.1321,40.0173,40.1075,42897.0
2018-10-11 15:00:00,48.88,49.02,48.81,49.0,60608.0,40.1075,40.2224,40.0501,40.206,60608.0
2018-10-11 15:05:00,48.99,49.04,48.92,48.94,79179.0,40.1978,40.2388,40.1403,40.1568,79179.0
2018-10-11 15:10:00,48.93,49.12,48.86,49.08,100358.0,40.1485,40.3044,40.0911,40.2716,100358.0
2018-10-11 15:15:00,49.08,49.33,49.05,49.29,94665.0,40.2716,40.4768,40.247,40.4439,94665.0
2018-10-11 15:20:00,49.3,49.33,49.17,49.27,84920.0,40.4521,40.4768,40.3455,40.4275,84920.0
2018-10-11 15:25:00,49.27,49.28,49.12,49.13,54166.0,40.4275,40.4357,40.3044,40.3127,54166.0
2018-10-11 15:30:00,49.13,49.2,49.07,49.09,82920.0,40.3127,40.3701,40.2634,40.2798,82920.0
2018-10-11 15:35:00,49.09,49.15,48.93,49.09,116683.0,40.2798,40.3291,40.1485,40.2798,116683.0
2018-10-11 15:40:00,49.08,49.08,48.89,48.91,90058.0,40.2716,40.2716,40.1157,40.1321,90058.0
2018-10-11 15:45:00,48.91,48.98,48.72,48.72,129120.0,40.1321,40.1896,39.9762,39.9762,129120.0
2018-10-11 15:50:00,48.73,48.91,48.69,48.8,150060.0,39.9844,40.1321,39.9516,40.0419,150060.0
2018-10-11 15:55:00,48.8,48.83,48.66,48.67,356601.0,40.0419,40.0665,39.927,39.9352,356601.0
2018-10-12 09:30:00,49.02,49.05,48.71,48.71,92934.0,40.2224,40.247,39.968,39.968,92934.0
2018-10-12 09:35:00,48.72,48.75,48.56,48.65,43718.0,39.9762,40.0009,39.845,39.9188,43718.0
2018-10-12 09:40:00,48.66,48.75,48.57,48.6,16663.0,39.927,40.0009,39.8532,39.8778,16663.0
2018-10-12 09:45:00,48.61,48.7,48.55,48.56,34341.0,39.886,39.9598,39.8367,39.845,34341.0
2018-10-12 09:50:00,48.54,48.62,48.48,48.58,38850.0,39.8285,39.8942,39.7793,39.8614,38850.0
2018-10-12 09:55:00,48.58,48.61,48.53,48.54,19503.0,39.8614,39.886,39.8203,39.8285,19503.0
2018-10-12 10:00:00,48.53,48.57,48.46,48.47,33006.0,39.8203,39.8532,39.7629,39.7711,33006.0
2018-10-12 10:05:00,48.47,48.51,48.4,48.5,56263.0,39.7711,39.8039,39.7137,39.7957,56263.0
2018-10-12 10:10:00,48.5,48.5,48.38,48.41,27797.0,39.7957,39.7957,39.6973,39.7219,27797.0
2018-10-12 10:15:00,48.41,48.41,48.2,48.22,92210.0,39.7219,39.7219,39.5496,39.566,92210.0
2018-10-12 10:20:00,48.22,48.47,48.21,48.43,134780.0,39.566,39.7711,39.5578,39.7383,134780.0
2018-10-12 10:25:00,48.42,48.48,48.3,48.4,40122.0,39.7301,39.7793,39.6316,39.7137,40122.0
2018-10-12 10:30:00,48.4,48.52,48.29,48.52,48374.0,39.7137,39.8121,39.6234,39.8121,48374.0
2018-10-12 10:35:00,48.51,48.63,48.49,48.59,113292.0,39.8039,39.9024,39.7875,39.8696,113292.0
2018-10-12 10:40:00,48.57,48.58,48.44,48.47,206179.0,39.8532,39.8614,39.7465,39.7711,206179.0
2018-10-12 10:45:00,48.48,48.62,48.47,48.61,51724.0,39.7793,39.8942,39.7711,39.886,51724.0
2018-10-12 10:50:00,48.6,48.7,48.58,48.63,28779.0,39.8778,39.9598,39.8614,39.9024,28779.0
2018-10-12 10:55:00,48.63,48.64,48.54,48.58,50740.0,39.9024,39.9106,39.8285,39.8614,50740.0
2018-10-12 11:00:00,48.58,48.68,48.57,48.61,41323.0,39.8614,39.9434,39.8532,39.886,41323.0
2018-10-12 11:05:00,48.62,48.76,48.56,48.72,50947.0,39.8942,40.0091,39.845,39.9762,50947.0
2018-10-12 11:10:00,48.73,48.76,48.65,48.67,40290.0,39.9844,40.0091,39.9188,39.9352,40290.0
2018-10-12 11:15:00,48.67,48.7,48.63,48.65,27071.0,39.9352,39.9598,39.9024,39.9188,27071.0
2018-10-12 11:20:00,48.63,48.7,48.62,48.67,34874.0,39.9024,39.9598,39.8942,39.9352,34874.0
2018-10-12 11:25:00,48.67,48.68,48.54,48.61,53231.0,39.9352,39.9434,39.8285,39.886,53231.0
2018-10-12 11:30:00,48.6,48.61,48.49,48.61,30398.0,39.8778,39.886,39.7875,39.886,30398.0
2018-10-12 11:35:00,48.6,48.63,48.55,48.59,122535.0,39.8778,39.9024,39.8367,39.8696,122535.0
2018-10-12 11:40:00,48.59,48.59,48.53,48.57,27770.0,39.8696,39.8696,39.8203,39.8532,27770.0
2018-10-12 11:45:00,48.57,48.61,48.49,48.61,57702.0,39.8532,39.886,39.7875,39.886,57702.0
2018-10-12 11:50:00,48.62,48.63,48.56,48.57,18777.0,39.8942,39.9024,39.845,39.8532,18777.0
2018-10-12 11:55:00,48.57,48.63,48.57,48.63,33024.0,39.8532,39.9024,39.8532,39.9024,33024.0
2018-10-12 12:00:00,48.63,48.63,48.57,48.59,22896.0,39.9024,39.9024,39.8532,39.8696,22896.0
2018-10-12 12:05:00,48.6,48.61,48.55,48.6,112979.0,39.8778,39.886,39.8367,39.8778,112979.0
2018-10-12 12:10:00,48.62,48.63,48.56,48.6,16637.0,39.8942,39.9024,39.845,39.8778,16637.0
2018-10-12 12:15:00,48.59,48.59,48.45,48.46,20828.0,39.8696,39.8696,39.7547,39.7629,20828.0
2018-10-12 12:20:00,48.46,48.54,48.43,48.54,11309.0,39.7629,39.8285,39.7383,39.8285,11309.0
2018-10-12 12:25:00,48.54,48.54,48.46,48.5,19303.0,39.8285,39.8285,39.7629,39.7957,19303.0
2018-10-12 12:30:00,48.51,48.56,48.46,48.53,16232.0,39.8039,39.845,39.7629,39.8203,16232.0
2018-10-12 12:35:00,48.52,48.53,48.37,48.37,15898.0,39.8121,39.8203,39.689,39.689,15898.0
2018-10-12 12:40:00,48.39,48.39,48.32,48.32,15965.0,39.7055,39.7055,39.648,39.648,15965.0
2018-10-12 12:45:00,48.32,48.37,48.25,48.27,47587.0,39.648,39.689,39.5906,39.607,47587.0
2018-10-12 12:50:00,48.28,48.32,48.23,48.31,14224.0,39.6152,39.648,39.5742,39.6398,14224.0
2018-10-12 12:55:00,48.3,48.39,48.3,48.36,17708.0,39.6316,39.7055,39.6316,39.6808,17708.0
2018-10-12 13:00:00,48.36,48.38,48.29,48.37,19089.0,39.6808,39.6973,39.6234,39.689,19089.0
2018-10-12 13:05:00,48.39,48.48,48.36,48.44,20758.0,39.7055,39.7793,39.6808,39.7465,20758.0
2018-10-12 13:10:00,48.44,48.52,48.43,48.44,27831.0,39.7465,39.8121,39.7383,39.7465,27831.0
2018-10-12 13:15:00,48.45,48.47,48.4,48.41,15909.0,39.7547,39.7711,39.7137,39.7219,15909.0
2018-10-12 13:20:00,48.42,48.5,48.42,48.49,12789.0,39.7301,39.7957,39.7301,39.7875,12789.0
2018-10-12 13:25:00,48.49,48.5,48.35,48.36,14133.0,39.7875,39.7957,39.6726,39.6808,14133.0
2018-10-12 13:30:00,48.36,48.36,48.31,48.33,6776.0,39.6808,39.6808,39.6398,39.6562,6776.0
2018-10-12 13:35:00,48.33,48.33,48.23,48.28,12886.0,39.6562,39.6562,39.5742,39.6152,12886.0
2018-10-12 13:40:00,48.28,48.34,48.23,48.34,17851.0,39.6152,39.6644,39.5742,39.6644,17851.0
2018-10-12 13:45:00,48.34,48.46,48.34,48.46,15448.0,39.6644,39.7629,39.6644,39.7629,15448.0
2018-10-12 13:50:00,48.45,48.48,48.39,48.45,14357.0,39.7547,39.7793,39.7055,39.7547,14357.0
2018-10-12 13:55:00,48.47,48.48,48.38,48.4,15029.0,39.7711,39.7793,39.6973,39.7137,15029.0
2018-10-12 14:00:00,48.41,48.44,48.36,48.39,26441.0,39.7219,39.7465,39.6808,39.7055,26441.0
2018-10-12 14:05:00,48.39,48.47,48.37,48.42,29108.0,39.7055,39.7711,39.689,39.7301,29108.0
2018-10-12 14:10:00,48.42,48.42,48.28,48.29,20272.0,39.7301,39.7301,39.6152,39.6234,20272.0
2018-10-12 14:15:00,48.28,48.44,48.28,48.41,24073.0,39.6152,39.7465,39.6152,39.7219,24073.0
2018-10-12 14:20:00,48.41,48.44,48.34,48.36,21654.0,39.7219,39.7465,39.6644,39.6808,21654.0
2018-10-12 14:25:00,48.36,48.46,48.34,48.45,19534.0,39.6808,39.7629,39.6644,39.7547,19534.0
2018-10-12 14:30:00,48.45,48.46,48.39,48.41,17234.0,39.7547,39.7629,39.7055,39.7219,17234.0
2018-10-12 14:35:00,48.42,48.47,48.41,48.45,15785.0,39.7301,39.7711,39.7219,39.7547,15785.0
2018-10-12 14:40:00,48.46,48.48,48.41,48.41,14362.0,39.7629,39.7793,39.7219,39.7219,14362.0
2018-10-12 14:45:00,48.42,48.45,48.42,48.44,16888.0,39.7301,39.7547,39.7301,39.7465,16888.0
2018-10-12 14:50:00,48.44,48.55,48.44,48.54,27282.0,39.7465,39.8367,39.7465,39.8285,27282.0
2018-10-12 14:55:00,48.54,48.62,48.52,48.62,99608.0,39.8285,39.8942,39.8121,39.8942,99608.0
2018-10-12 15:00:00,48.62,48.67,48.56,48.6,23833.0,39.8942,39.9352,39.845,39.8778,23833.0
2018-10-12 15:05:00,48.6,48.73,48.6,48.71,21492.0,39.8778,39.9844,39.8778,39.968,21492.0
2018-10-12 15:10:00,48.7,48.8,48.7,48.75,33343.0,39.9598,40.0419,39.9598,40.0009,33343.0
2018-10-12 15:15:00,48.75,48.75,48.67,48.7,22502.0,40.0009,40.0009,39.9352,39.9598,22502.0
2018-10-12 15:20:00,48.7,48.75,48.7,48.73,20945.0,39.9598,40.0009,39.9598,39.9844,20945.0
2018-10-12 15:25:00,48.74,48.91,48.74,48.88,30614.0,39.9926,40.1321,39.9926,40.1075,30614.0
2018-10-12 15:30:00,48.88,48.94,48.84,48.93,53270.0,40.1075,40.1568,40.0747,40.1485,53270.0
2018-10-12 15:35:00,48.93,48.94,48.8,48.83,44525.0,40.1485,40.1568,40.0419,40.0665,44525.0
2018-10-12 15:40:00,48.84,48.94,48.83,48.93,52469.0,40.0747,40.1568,40.0665,40.1485,52469.0
2018-10-12 15:45:00,48.92,48.96,48.86,48.93,52407.0,40.1403,40.1732,40.0911,40.1485,52407.0
2018-10-12 15:50:00,48.93,49.0,48.91,48.94,60279.0,40.1485,40.206,40.1321,40.1568,60279.0
2018-10-12 15:55:00,48.93,49.0,48.81,48.82,168843.0,40.1485,40.206,40.0501,40.0583,168843.0
2018-10-15 09:30:00,48.86,48.99,48.8,48.92,53740.0,40.0911,40.1978,40.0419,40.1403,53740.0
2018-10-15 09:35:00,48.96,49.02,48.93,48.95,19457.0,40.1732,40.2224,40.1485,40.165,19457.0
2018-10-15 09:40:00,48.95,49.02,48.93,49.0,37955.0,40.165,40.2224,40.1485,40.206,37955.0
2018-10-15 09:45:00,49.01,49.1,49.01,49.06,17244.0,40.2142,40.288,40.2142,40.2552,17244.0
2018-10-15 09:50:00,49.07,49.08,49.0,49.01,18948.0,40.2634,40.2716,40.206,40.2142,18948.0
2018-10-15 09:55:00,49.02,49.09,49.0,49.01,23661.0,40.2224,40.2798,40.206,40.2142,23661.0
2018-10-15 10:00:00,49.01,49.02,48.95,48.96,34094.0,40.2142,40.2224,40.165,40.1732,34094.0
2018-10-15 10:05:00,48.97,49.01,48.94,48.97,32626.0,40.1814,40.2142,40.1568,40.1814,32626.0
2018-10-15 10:10:00,48.97,49.0,48.95,48.98,24187.0,40.1814,40.206,40.165,40.1896,24187.0
2018-10-15 10:15:00,48.98,49.04,48.97,49.0,17150.0,40.1896,40.2388,40.1814,40.206,17150.0
2018-10-15 10:20:00,48.99,49.03,48.98,49.02,16108.0,40.1978,40.2306,40.1896,40.2224,16108.0
2018-10-15 10:25:00,49.02,49.02,48.97,48.99,9809.0,40.2224,40.2224,40.1814,40.1978,9809.0
2018-10-15 10:30:00,48.98,49.21,48.97,49.21,35832.0,40.1896,40.3783,40.1814,40.3783,35832.0
2018-10-15 10:35:00,49.21,49.28,49.19,49.19,31095.0,40.3783,40.4357,40.3619,40.3619,31095.0
2018-10-15 10:40:00,49.18,49.21,49.15,49.16,10701.0,40.3537,40.3783,40.3291,40.3373,10701.0
2018-10-15 10:45:00,49.16,49.22,49.16,49.2,18204.0,40.3373,40.3865,40.3373,40.3701,18204.0
2018-10-15 10:50:00,49.2,49.24,49.16,49.23,11145.0,40.3701,40.4029,40.3373,40.3947,11145.0
2018-10-15 10:55:00,49.23,49.24,49.19,49.2,10186.0,40.3947,40.4029,40.3619,40.3701,10186.0
2018-10-15 11:00:00,49.21,49.28,49.2,49.27,18679.0,40.3783,40.4357,40.3701,40.4275,18679.0
2018-10-15 11:05:00,49.26,49.29,49.18,49.2,33593.0,40.4193,40.4439,40.3537,40.3701,33593.0
2018-10-15 11:10:00,49.2,49.2,49.11,49.12,11299.0,40.3701,40.3701,40.2962,40.3044,11299.0
2018-10-15 11:15:00,49.13,49.2,49.13,49.16,16681.0,40.3127,40.3701,40.3127,40.3373,16681.0
2018-10-15 11:20:00,49.16,49.18,49.13,49.17,13060.0,40.3373,40.3537,40.3127,40.3455,13060.0
2018-10-15 11:25:00,49.17,49.25,49.15,49.25,10563.0,40.3455,40.4111,40.3291,40.4111,10563.0
2018-10-15 11:30:00,49.25,49.26,49.21,49.22,9429.0,40.4111,40.4193,40.3783,40.3865,9429.0
2018-10-15 11:35:00,49.22,49.23,49.2,49.2,7326.0,40.3865,40.3947,40.3701,40.3701,7326.0
2018-10-15 11:40:00,49.2,49.2,49.14,49.16,11649.0,40.3701,40.3701,40.3209,40.3373,11649.0
2018-10-15 11:45:00,49.16,49.17,49.12,49.14,8139.0,40.3373,40.3455,40.3044,40.3209,8139.0
2018-10-15 11:50:00,49.14,49.16,49.08,49.08,9420.0,40.3209,40.3373,40.2716,40.2716,9420.0
2018-10-15 11:55:00,49.08,49.11,49.03,49.04,14967.0,40.2716,40.2962,40.2306,40.2388,14967.0
2018-10-15 12:00:00,49.03,49.03,48.98,49.03,66530.0,40.2306,40.2306,40.1896,40.2306,66530.0
2018-10-15 12:05:00,49.02,49.02,48.96,48.96,11857.0,40.2224,40.2224,40.1732,40.1732,11857.0
2018-10-15 12:10:00,48.97,48.97,48.94,48.96,8538.0,40.1814,40.1814,40.1568,40.1732,8538.0
2018-10-15 12:15:00,48.96,49.02,48.96,49.0,8454.0,40.1732,40.2224,40.1732,40.206,8454.0
2018-10-15 12:20:00,49.0,49.05,49.0,49.05,6048.0,40.206,40.247,40.206,40.247,6048.0
2018-10-15 12:25:00,49.06,49.12,49.06,49.08,7559.0,40.2552,40.3044,40.2552,40.2716,7559.0
2018-10-15 12:30:00,49.08,49.14,49.07,49.11,9242.0,40.2716,40.3209,40.2634,40.2962,9242.0
2018-10-15 12:35:00,49.12,49.13,49.1,49.13,2489.0,40.3044,40.3127,40.288,40.3127,2489.0
2018-10-15 12:40:00,49.13,49.16,49.12,49.16,4402.0,40.3127,40.3373,40.3044,40.3373,4402.0
2018-10-15 12:45:00,49.16,49.22,49.14,49.21,8764.0,40.3373,40.3865,40.3209,40.3783,8764.0
2018-10-15 12:50:00,49.2,49.22,49.18,49.19,10177.0,40.3701,40.3865,40.3537,40.3619,10177.0
2018-10-15 12:55:00,49.19,49.2,49.18,49.2,3705.0,40.3619,40.3701,40.3537,40.3701,3705.0
2018-10-15 13:00:00,49.2,49.26,49.2,49.26,10582.0,40.3701,40.4193,40.3701,40.4193,10582.0
2018-10-15 13:05:00,49.25,49.33,49.25,49.33,18407.0,40.4111,40.4768,40.4111,40.4768,18407.0
2018-10-15 13:10:00,49.34,49.35,49.29,49.29,8634.0,40.485,40.4932,40.4439,40.4439,8634.0
2018-10-15 13:15:00,49.28,49.29,49.26,49.28,3982.0,40.4357,40.4439,40.4193,40.4357,3982.0
2018-10-15 13:20:00,49.27,49.27,49.21,49.22,8618.0,40.4275,40.4275,40.3783,40.3865,8618.0
2018-10-15 13:25:00,49.23,49.25,49.21,49.25,10887.0,40.3947,40.4111,40.3783,40.4111,10887.0
2018-10-15 13:30:00,49.24,49.33,49.23,49.33,8273.0,40.4029,40.4768,40.3947,40.4768,8273.0
2018-10-15 13:35:00,49.33,49.36,49.32,49.35,6773.0,40.4768,40.5014,40.4686,40.4932,6773.0
2018-10-15 13:40:00,49.35,49.42,49.34,49.38,13941.0,40.4932,40.5506,40.485,40.5178,13941.0
2018-10-15 13:45:00,49.38,49.38,49.3,49.32,4138.0,40.5178,40.5178,40.4521,40.4686,4138.0
2018-10-15 13:50:00,49.31,49.31,49.24,49.25,10051.0,40.4603,40.4603,40.4029,40.4111,10051.0
2018-10-15 13:55:00,49.26,49.33,49.24,49.28,11167.0,40.4193,40.4768,40.4029,40.4357,11167.0
2018-10-15 14:00:00,49.29,49.31,49.26,49.27,11360.0,40.4439,40.4603,40.4193,40.4275,11360.0
2018-10-15 14:05:00,49.29,49.29,49.25,49.26,5100.0,40.4439,40.4439,40.4111,40.4193,5100.0
2018-10-15 14:10:00,49.26,49.26,49.2,49.21,9398.0,40.4193,40.4193,40.3701,40.3783,9398.0
2018-10-15 14:15:00,49.2,49.23,49.2,49.23,6138.0,40.3701,40.3947,40.3701,40.3947,6138.0
2018-10-15 14:20:00,49.24,49.31,49.24,49.29,9825.0,40.4029,40.4603,40.4029,40.4439,9825.0
2018-10-15 14:25:00,49.29,49.3,49.25,49.25,7032.0,40.4439,40.4521,40.4111,40.4111,7032.0
2018-10-15 14:30:00,49.25,49.29,49.24,49.29,6908.0,40.4111,40.4439,40.4029,40.4439,6908.0
2018-10-15 14:35:00,49.3,49.38,49.29,49.37,16477.0,40.4521,40.5178,40.4439,40.5096,16477.0
2018-10-15 14:40:00,49.37,49.46,49.37,49.45,10955.0,40.5096,40.5834,40.5096,40.5752,10955.0
2018-10-15 14:45:00,49.44,49.56,49.41,49.55,189894.0,40.567,40.6655,40.5424,40.6573,189894.0
2018-10-15 14:50:00,49.55,49.65,49.55,49.64,38587.0,40.6573,40.7393,40.6573,40.7311,38587.0
2018-10-15 14:55:00,49.64,49.65,49.59,49.59,20081.0,40.7311,40.7393,40.6901,40.6901,20081.0
2018-10-15 15:00:00,49.59,49.59,49.51,49.51,32773.0,40.6901,40.6901,40.6245,40.6245,32773.0
2018-10-15 15:05:00,49.51,49.52,49.41,49.42,17267.0,40.6245,40.6327,40.5424,40.5506,17267.0
2018-10-15 15:10:00,49.41,49.43,49.36,49.37,24565.0,40.5424,40.5588,40.5014,40.5096,24565.0
2018-10-15 15:15:00,49.36,49.39,49.32,49.32,11627.0,40.5014,40.526,40.4686,40.4686,11627.0
2018-10-15 15:20:00,49.31,49.37,49.3,49.34,11061.0,40.4603,40.5096,40.4521,40.485,11061.0
2018-10-15 15:25:00,49.34,49.4,49.3,49.32,19801.0,40.485,40.5342,40.4521,40.4686,19801.0
2018-10-15 15:30:00,49.32,49.33,49.22,49.25,27323.0,40.4686,40.4768,40.3865,40.4111,27323.0
2018-10-15 15:35:00,49.24,49.25,49.18,49.23,42399.0,40.4029,40.4111,40.3537,40.3947,42399.0
2018-10-15 15:40:00,49.21,49.27,49.2,49.23,39284.0,40.3783,40.4275,40.3701,40.3947,39284.0
2018-10-15 15:45:00,49.23,49.25,49.16,49.21,58803.0,40.3947,40.4111,40.3373,40.3783,58803.0
2018-10-15 15:50:00,49.2,49.23,49.11,49.14,46436.0,40.3701,40.3947,40.2962,40.3209,46436.0
2018-10-15 15:55:00,49.13,49.15,49.02,49.03,135545.0,40.3127,40.3291,40.2224,40.2306,135545.0
2018-10-16 09:30:00,49.23,49.34,49.05,49.08,32850.0,40.3947,40.485,40.247,40.2716,32850.0
2018-10-16 09:35:00,49.05,49.07,48.96,49.06,13901.0,40.247,40.2634,40.1732,40.2552,13901.0
2018-10-16 09:40:00,49.04,49.09,48.95,49.07,13496.0,40.2388,40.2798,40.165,40.2634,13496.0
2018-10-16 09:45:00,49.05,49.07,48.92,48.92,10539.0,40.247,40.2634,40.1403,40.1403,10539.0
2018-10-16 09:50:00,48.91,48.94,48.87,48.92,8633.0,40.1321,40.1568,40.0993,40.1403,8633.0
2018-10-16 09:55:00,48.92,48.96,48.9,48.93,17929.0,40.1403,40.1732,40.1239,40.1485,17929.0
2018-10-16 10:00:00,48.94,48.98,48.93,48.94,164674.0,40.1568,40.1896,40.1485,40.1568,164674.0
2018-10-16 10:05:00,48.94,48.97,48.93,48.96,26727.0,40.1568,40.1814,40.1485,40.1732,26727.0
2018-10-16 10:10:00,48.96,48.97,48.94,48.96,52008.0,40.1732,40.1814,40.1568,40.1732,52008.0
2018-10-16 10:15:00,48.96,48.96,48.94,48.96,54521.0,40.1732,40.1732,40.1568,40.1732,54521.0
2018-10-16 10:20:00,48.96,48.98,48.94,48.96,98687.0,40.1732,40.1896,40.1568,40.1732,98687.0
2018-10-16 10:25:00,48.96,49.16,48.96,49.13,104072.0,40.1732,40.3373,40.1732,40.3127,104072.0
2018-10-16 10:30:00,49.12,49.12,49.03,49.09,29396.0,40.3044,40.3044,40.2306,40.2798,29396.0
2018-10-16 10:35:00,49.09,49.11,49.05,49.08,13397.0,40.2798,40.2962,40.247,40.2716,13397.0
2018-10-16 10:40:00,49.08,49.19,49.08,49.19,13001.0,40.2716,40.3619,40.2716,40.3619,13001.0
2018-10-16 10:45:00,49.19,49.27,49.19,49.24,16104.0,40.3619,40.4275,40.3619,40.4029,16104.0
2018-10-16 10:50:00,49.23,49.26,49.22,49.25,13216.0,40.3947,40.4193,40.3865,40.4111,13216.0
2018-10-16 10:55:00,49.26,49.28,49.24,49.28,16992.0,40.4193,40.4357,40.4029,40.4357,16992.0
2018-10-16 11:00:00,49.27,49.32,49.27,49.28,11919.0,40.4275,40.4686,40.4275,40.4357,11919.0
2018-10-16 11:05:00,49.28,49.31,49.27,49.3,9446.0,40.4357,40.4603,40.4275,40.4521,9446.0
2018-10-16 11:10:00,49.29,49.36,49.29,49.33,12873.0,40.4439,40.5014,40.4439,40.4768,12873.0
2018-10-16 11:15:00,49.34,49.39,49.33,49.39,14448.0,40.485,40.526,40.4768,40.526,14448.0
2018-10-16 11:20:00,49.39,49.4,49.32,49.36,19145.0,40.526,40.5342,40.4686,40.5014,19145.0
2018-10-16 11:25:00,49.37,49.38,49.34,49.37,6711.0,40.5096,40.5178,40.485,40.5096,6711.0
2018-10-16 11:30:00,49.37,49.39,49.35,49.39,9949.0,40.5096,40.526,40.4932,40.526,9949.0
2018-10-16 11:35:00,49.38,49.38,49.31,49.32,9203.0,40.5178,40.5178,40.4603,40.4686,9203.0
2018-10-16 11:40:00,49.32,49.34,49.29,49.3,8987.0,40.4686,40.485,40.4439,40.4521,8987.0
2018-10-16 11:45:00,49.3,49.33,49.3,49.32,7215.0,40.4521,40.4768,40.4521,40.4686,7215.0
2018-10-16 11:50:00,49.32,49.33,49.25,49.31,9298.0,40.4686,40.4768,40.4111,40.4603,9298.0
2018-10-16 11:55:00,49.31,49.34,49.28,49.33,8795.0,40.4603,40.485,40.4357,40.4768,8795.0
2018-10-16 12:00:00,49.33,49.35,49.32,49.34,6150.0,40.4768,40.4932,40.4686,40.485,6150.0
2018-10-16 12:05:00,49.35,49.39,49.34,49.36,13896.0,40.4932,40.526,40.485,40.5014,13896.0
2018-10-16 12:10:00,49.34,49.35,49.3,49.3,4368.0,40.485,40.4932,40.4521,40.4521,4368.0
2018-10-16 12:15:00,49.3,49.31,49.22,49.24,17606.0,40.4521,40.4603,40.3865,40.4029,17606.0
2018-10-16 12:20:00,49.24,49.28,49.23,49.28,7073.0,40.4029,40.4357,40.3947,40.4357,7073.0
2018-10-16 12:25:00,49.27,49.27,49.23,49.25,8821.0,40.4275,40.4275,40.3947,40.4111,8821.0
2018-10-16 12:30:00,49.24,49.3,49.23,49.3,12500.0,40.4029,40.4521,40.3947,40.4521,12500.0
2018-10-16 12:35:00,49.3,49.33,49.3,49.3,8966.0,40.4521,40.4768,40.4521,40.4521,8966.0
2018-10-16 12:40:00,49.3,49.34,49.3,49.32,7298.0,40.4521,40.485,40.4521,40.4686,7298.0
2018-10-16 12:45:00,49.32,49.32,49.29,49.31,14126.0,40.4686,40.4686,40.4439,40.4603,14126.0
2018-10-16 12:50:00,49.32,49.33,49.31,49.31,8373.0,40.4686,40.4768,40.4603,40.4603,8373.0
2018-10-16 12:55:00,49.3,49.32,49.29,49.3,6197.0,40.4521,40.4686,40.4439,40.4521,6197.0
2018-10-16 13:00:00,49.3,49.31,49.27,49.27,6173.0,40.4521,40.4603,40.4275,40.4275,6173.0
2018-10-16 13:05:00,49.28,49.3,49.24,49.3,15612.0,40.4357,40.4521,40.4029,40.4521,15612.0
2018-10-16 13:10:00,49.3,49.3,49.28,49.29,7943.0,40.4521,40.4521,40.4357,40.4439,7943.0
2018-10-16 13:15:00,49.28,49.29,49.26,49.29,8645.0,40.4357,40.4439,40.4193,40.4439,8645.0
2018-10-16 13:20:00,49.29,49.3,49.28,49.29,6684.0,40.4439,40.4521,40.4357,40.4439,6684.0
2018-10-16 13:25:00,49.3,49.33,49.29,49.33,6730.0,40.4521,40.4768,40.4439,40.4768,6730.0
2018-10-16 13:30:00,49.34,49.37,49.29,49.29,17747.0,40.485,40.5096,40.4439,40.4439,17747.0
2018-10-16 13:35:00,49.3,49.32,49.27,49.31,9850.0,40.4521,40.4686,40.4275,40.4603,9850.0
2018-10-16 13:40:00,49.31,49.35,49.31,49.33,8398.0,40.4603,40.4932,40.4603,40.4768,8398.0
2018-10-16 13:45:00,49.32,49.33,49.3,49.33,8020.0,40.4686,40.4768,40.4521,40.4768,8020.0
2018-10-16 13:50:00,49.34,49.34,49.29,49.29,6557.0,40.485,40.485,40.4439,40.4439,6557.0
2018-10-16 13:55:00,49.29,49.31,49.25,49.27,14896.0,40.4439,40.4603,40.4111,40.4275,14896.0
2018-10-16 14:00:00,49.27,49.29,49.27,49.27,6229.0,40.4275,40.4439,40.4275,40.4275,6229.0
2018-10-16 14:05:00,49.28,49.32,49.27,49.3,6420.0,40.4357,40.4686,40.4275,40.4521,6420.0
2018-10-16 14:10:00,49.31,49.33,49.3,49.31,6383.0,40.4603,40.4768,40.4521,40.4603,6383.0
2018-10-16 14:15:00,49.31,49.31,49.26,49.26,9826.0,40.4603,40.4603,40.4193,40.4193,9826.0
2018-10-16 14:20:00,49.26,49.29,49.24,49.26,11862.0,40.4193,40.4439,40.4029,40.4193,11862.0
2018-10-16 14:25:00,49.26,49.3,49.25,49.3,52888.0,40.4193,40.4521,40.4111,40.4521,52888.0
2018-10-16 14:30:00,49.31,49.33,49.26,49.28,25527.0,40.4603,40.4768,40.4193,40.4357,25527.0
2018-10-16 14:35:00,49.28,49.3,49.25,49.26,7717.0,40.4357,40.4521,40.4111,40.4193,7717.0
2018-10-16 14:40:00,49.26,49.27,49.23,49.26,10426.0,40.4193,40.4275,40.3947,40.4193,10426.0
2018-10-16 14:45:00,49.25,49.27,49.23,49.26,8883.0,40.4111,40.4275,40.3947,40.4193,8883.0
2018-10-16 14:50:00,49.25,49.25,49.2,49.23,9692.0,40.4111,40.4111,40.3701,40.3947,9692.0
2018-10-16 14:55:00,49.23,49.23,49.15,49.16,21709.0,40.3947,40.3947,40.3291,40.3373,21709.0
2018-10-16 15:00:00,49.16,49.17,49.11,49.12,14041.0,40.3373,40.3455,40.2962,40.3044,14041.0
2018-10-16 15:05:00,49.12,49.14,49.1,49.14,8223.0,40.3044,40.3209,40.288,40.3209,8223.0
2018-10-16 15:10:00,49.14,49.19,49.12,49.19,16048.0,40.3209,40.3619,40.3044,40.3619,16048.0
2018-10-16 15:15:00,49.19,49.23,49.19,49.23,14020.0,40.3619,40.3947,40.3619,40.3947,14020.0
2018-10-16 15:20:00,49.23,49.23,49.17,49.17,20182.0,40.3947,40.3947,40.3455,40.3455,20182.0
2018-10-16 15:25:00,49.18,49.18,49.14,49.16,7304.0,40.3537,40.3537,40.3209,40.3373,7304.0
2018-10-16 15:30:00,49.15,49.16,49.11,49.15,30125.0,40.3291,40.3373,40.2962,40.3291,30125.0
2018-10-16 15:35:00,49.15,49.21,49.15,49.21,19065.0,40.3291,40.3783,40.3291,40.3783,19065.0
2018-10-16 15:40:00,49.21,49.22,49.17,49.22,48399.0,40.3783,40.3865,40.3455,40.3865,48399.0
2018-10-16 15:45:00,49.23,49.33,49.22,49.33,43956.0,40.3947,40.4768,40.3865,40.4768,43956.0
2018-10-16 15:50:00,49.33,49.34,49.27,49.28,48240.0,40.4768,40.485,40.4275,40.4357,48240.0
2018-10-16 15:55:00,49.29,49.3,49.2,49.28,137721.0,40.4439,40.4521,40.3701,40.4357,137721.0
2018-10-17 09:30:00,49.28,49.36,49.28,49.3,57523.0,40.4357,40.5014,40.4357,40.4521,57523.0
2018-10-17 09:35:00,49.3,49.43,49.24,49.31,24882.0,40.4521,40.5588,40.4029,40.4603,24882.0
2018-10-17 09:40:00,49.32,49.39,49.25,49.26,34688.0,40.4686,40.526,40.4111,40.4193,34688.0
2018-10-17 09:45:00,49.27,49.27,49.16,49.19,19073.0,40.4275,40.4275,40.3373,40.3619,19073.0
2018-10-17 09:50:00,49.19,49.25,49.11,49.11,7244.0,40.3619,40.4111,40.2962,40.2962,7244.0
2018-10-17 09:55:00,49.13,49.13,48.99,49.11,25673.0,40.3127,40.3127,40.1978,40.2962,25673.0
2018-10-17 10:00:00,49.1,49.14,49.02,49.13,31549.0,40.288,40.3209,40.2224,40.3127,31549.0
2018-10-17 10:05:00,49.14,49.15,49.07,49.11,13941.0,40.3209,40.3291,40.2634,40.2962,13941.0
2018-10-17 10:10:00,49.1,49.1,48.8,48.84,34339.0,40.288,40.288,40.0419,40.0747,34339.0
2018-10-17 10:15:00,48.84,48.89,48.74,48.8,36995.0,40.0747,40.1157,39.9926,40.0419,36995.0
2018-10-17 10:20:00,48.79,48.85,48.76,48.79,39315.0,40.0337,40.0829,40.0091,40.0337,39315.0
2018-10-17 10:25:00,48.8,48.85,48.76,48.77,25909.0,40.0419,40.0829,40.0091,40.0173,25909.0
2018-10-17 10:30:00,48.77,48.8,48.74,48.78,42707.0,40.0173,40.0419,39.9926,40.0255,42707.0
2018-10-17 10:35:00,48.77,48.82,48.74,48.76,26725.0,40.0173,40.0583,39.9926,40.0091,26725.0
2018-10-17 10:40:00,48.76,48.8,48.74,48.75,38358.0,40.0091,40.0419,39.9926,40.0009,38358.0
2018-10-17 10:45:00,48.74,48.75,48.64,48.7,38591.0,39.9926,40.0009,39.9106,39.9598,38591.0
2018-10-17 10:50:00,48.7,48.7,48.57,48.62,18455.0,39.9598,39.9598,39.8532,39.8942,18455.0
2018-10-17 10:55:00,48.62,48.68,48.59,48.65,21338.0,39.8942,39.9434,39.8696,39.9188,21338.0
2018-10-17 11:00:00,48.64,48.64,48.54,48.59,24998.0,39.9106,39.9106,39.8285,39.8696,24998.0
2018-10-17 11:05:00,48.58,48.72,48.58,48.68,23458.0,39.8614,39.9762,39.8614,39.9434,23458.0
2018-10-17 11:10:00,48.66,48.74,48.64,48.71,10563.0,39.927,39.9926,39.9106,39.968,10563.0
2018-10-17 11:15:00,48.7,48.72,48.64,48.67,17689.0,39.9598,39.9762,39.9106,39.9352,17689.0
2018-10-17 11:20:00,48.68,48.68,48.64,48.66,12766.0,39.9434,39.9434,39.9106,39.927,12766.0
2018-10-17 11:25:00,48.65,48.78,48.65,48.76,11235.0,39.9188,40.0255,39.9188,40.0091,11235.0
2018-10-17 11:30:00,48.77,48.82,48.73,48.8,52355.0,40.0173,40.0583,39.9844,40.0419,52355.0
2018-10-17 11:35:00,48.8,48.85,48.78,48.81,20756.0,40.0419,40.0829,40.0255,40.0501,20756.0
2018-10-17 11:40:00,48.81,48.92,48.8,48.91,33749.0,40.0501,40.1403,40.0419,40.1321,33749.0
2018-10-17 11:45:00,48.92,48.93,48.83,48.86,34193.0,40.1403,40.1485,40.0665,40.0911,34193.0
2018-10-17 11:50:00,48.85,48.92,48.85,48.89,32610.0,40.0829,40.1403,40.0829,40.1157,32610.0
2018-10-17 11:55:00,48.89,48.97,48.85,48.96,61000.0,40.1157,40.1814,40.0829,40.1732,61000.0
2018-10-17 12:00:00,48.96,48.98,48.88,48.89,66228.0,40.1732,40.1896,40.1075,40.1157,66228.0
2018-10-17 12:05:00,48.89,48.94,48.88,48.92,30460.0,40.1157,40.1568,40.1075,40.1403,30460.0
2018-10-17 12:10:00,48.93,49.01,48.9,48.99,30459.0,40.1485,40.2142,40.1239,40.1978,30459.0
2018-10-17 12:15:00,49.0,49.02,48.96,48.98,42815.0,40.206,40.2224,40.1732,40.1896,42815.0
2018-10-17 12:20:00,48.99,48.99,48.88,48.92,50304.0,40.1978,40.1978,40.1075,40.1403,50304.0
2018-10-17 12:25:00,48.93,48.96,48.91,48.95,65365.0,40.1485,40.1732,40.1321,40.165,65365.0
2018-10-17 12:30:00,48.95,48.98,48.87,48.98,67627.0,40.165,40.1896,40.0993,40.1896,67627.0
2018-10-17 12:35:00,48.98,49.03,48.97,49.03,13775.0,40.1896,40.2306,40.1814,40.2306,13775.0
2018-10-17 12:40:00,49.04,49.11,49.02,49.04,98638.0,40.2388,40.2962,40.2224,40.2388,98638.0
2018-10-17 12:45:00,49.04,49.05,48.93,48.94,21369.0,40.2388,40.247,40.1485,40.1568,21369.0
2018-10-17 12:50:00,48.94,48.98,48.92,48.96,62177.0,40.1568,40.1896,40.1403,40.1732,62177.0
2018-10-17 12:55:00,48.95,49.03,48.95,49.02,77297.0,40.165,40.2306,40.165,40.2224,77297.0
2018-10-17 13:00:00,49.02,49.12,49.01,49.1,31704.0,40.2224,40.3044,40.2142,40.288,31704.0
2018-10-17 13:05:00,49.11,49.18,49.09,49.09,26620.0,40.2962,40.3537,40.2798,40.2798,26620.0
2018-10-17 13:10:00,49.07,49.16,49.04,49.1,104981.0,40.2634,40.3373,40.2388,40.288,104981.0
2018-10-17 13:15:00,49.1,49.11,49.03,49.08,39129.0,40.288,40.2962,40.2306,40.2716,39129.0
2018-10-17 13:20:00,49.09,49.16,49.09,49.11,57656.0,40.2798,40.3373,40.2798,40.2962,57656.0
2018-10-17 13:25:00,49.1,49.14,49.08,49.14,18409.0,40.288,40.3209,40.2716,40.3209,18409.0
2018-10-17 13:30:00,49.14,49.14,49.09,49.12,14725.0,40.3209,40.3209,40.2798,40.3044,14725.0
2018-10-17 13:35:00,49.11,49.13,49.06,49.11,27727.0,40.2962,40.3127,40.2552,40.2962,27727.0
2018-10-17 13:40:00,49.11,49.11,49.07,49.08,20764.0,40.2962,40.2962,40.2634,40.2716,20764.0
2018-10-17 13:45:00,49.08,49.12,49.03,49.03,23356.0,40.2716,40.3044,40.2306,40.2306,23356.0
2018-10-17 13:50:00,49.04,49.08,49.01,49.05,7498.0,40.2388,40.2716,40.2142,40.247,7498.0
2018-10-17 13:55:00,49.05,49.06,49.02,49.06,12673.0,40.247,40.2552,40.2224,40.2552,12673.0
2018-10-17 14:00:00,49.06,49.06,48.92,48.97,14461.0,40.2552,40.2552,40.1403,40.1814,14461.0
2018-10-17 14:05:00,48.98,49.02,48.98,49.01,14397.0,40.1896,40.2224,40.1896,40.2142,14397.0
2018-10-17 14:10:00,49.01,49.01,48.91,48.93,11720.0,40.2142,40.2142,40.1321,40.1485,11720.0
2018-10-17 14:15:00,48.92,48.92,48.85,48.91,39451.0,40.1403,40.1403,40.0829,40.1321,39451.0
2018-10-17 14:20:00,48.9,48.91,48.79,48.86,24334.0,40.1239,40.1321,40.0337,40.0911,24334.0
2018-10-17 14:25:00,48.87,48.95,48.87,48.88,50725.0,40.0993,40.165,40.0993,40.1075,50725.0
2018-10-17 14:30:00,48.88,48.9,48.84,48.84,17221.0,40.1075,40.1239,40.0747,40.0747,17221.0
2018-10-17 14:35:00,48.84,48.88,48.82,48.88,18486.0,40.0747,40.1075,40.0583,40.1075,18486.0
2018-10-17 14:40:00,48.87,48.95,48.87,48.95,9414.0,40.0993,40.165,40.0993,40.165,9414.0
2018-10-17 14:45:00,48.95,48.97,48.95,48.97,7983.0,40.165,40.1814,40.165,40.1814,7983.0
2018-10-17 14:50:00,48.97,49.03,48.97,49.03,16819.0,40.1814,40.2306,40.1814,40.2306,16819.0
2018-10-17 14:55:00,49.03,49.13,49.03,49.09,31374.0,40.2306,40.3127,40.2306,40.2798,31374.0
2018-10-17 15:00:00,49.09,49.12,48.95,48.99,101661.0,40.2798,40.3044,40.165,40.1978,101661.0
2018-10-17 15:05:00,49.0,49.05,48.91,48.97,66061.0,40.206,40.247,40.1321,40.1814,66061.0
2018-10-17 15:10:00,48.97,49.03,48.95,49.02,32733.0,40.1814,40.2306,40.165,40.2224,32733.0
2018-10-17 15:15:00,49.02,49.04,48.98,49.01,94541.0,40.2224,40.2388,40.1896,40.2142,94541.0
2018-10-17 15:20:00,49.01,49.07,48.99,49.07,93135.0,40.2142,40.2634,40.1978,40.2634,93135.0
2018-10-17 15:25:00,49.07,49.15,49.0,49.01,68195.0,40.2634,40.3291,40.206,40.2142,68195.0
2018-10-17 15:30:00,49.01,49.05,48.94,48.96,37836.0,40.2142,40.247,40.1568,40.1732,37836.0
2018-10-17 15:35:00,48.96,49.01,48.96,49.0,22068.0,40.1732,40.2142,40.1732,40.206,22068.0
2018-10-17 15:40:00,48.99,48.99,48.87,48.89,33051.0,40.1978,40.1978,40.0993,40.1157,33051.0
2018-10-17 15:45:00,48.89,48.97,48.87,48.96,52172.0,40.1157,40.1814,40.0993,40.1732,52172.0
2018-10-17 15:50:00,48.96,49.0,48.96,48.99,32939.0,40.1732,40.206,40.1732,40.1978,32939.0
2018-10-17 15:55:00,48.98,49.04,48.97,49.01,99938.0,40.1896,40.2388,40.1814,40.2142,99938.0
2018-10-18 09:30:00,49.09,49.18,48.87,49.12,65055.0,40.2798,40.3537,40.0993,40.3044,65055.0
2018-10-18 09:35:00,49.1,49.2,49.05,49.14,29308.0,40.288,40.3701,40.247,40.3209,29308.0
2018-10-18 09:40:00,49.12,49.35,49.12,49.31,28048.0,40.3044,40.4932,40.3044,40.4603,28048.0
2018-10-18 09:45:00,49.31,49.44,49.3,49.44,33483.0,40.4603,40.567,40.4521,40.567,33483.0
2018-10-18 09:50:00,49.43,49.49,49.4,49.44,26036.0,40.5588,40.608,40.5342,40.567,26036.0
2018-10-18 09:55:00,49.43,49.51,49.42,49.48,33832.0,40.5588,40.6245,40.5506,40.5998,33832.0
2018-10-18 10:00:00,49.46,49.51,49.39,49.47,36645.0,40.5834,40.6245,40.526,40.5916,36645.0
2018-10-18 10:05:00,49.47,49.51,49.41,49.41,21234.0,40.5916,40.6245,40.5424,40.5424,21234.0
2018-10-18 10:10:00,49.41,49.46,49.4,49.46,13760.0,40.5424,40.5834,40.5342,40.5834,13760.0
2018-10-18 10:15:00,49.45,49.61,49.43,49.6,19858.0,40.5752,40.7065,40.5588,40.6983,19858.0
2018-10-18 10:20:00,49.6,49.67,49.58,49.62,13200.0,40.6983,40.7557,40.6819,40.7147,13200.0
2018-10-18 10:25:00,49.63,49.65,49.56,49.62,31004.0,40.7229,40.7393,40.6655,40.7147,31004.0
2018-10-18 10:30:00,49.63,49.7,49.61,49.65,25598.0,40.7229,40.7804,40.7065,40.7393,25598.0
2018-10-18 10:35:00,49.65,49.66,49.63,49.66,25285.0,40.7393,40.7475,40.7229,40.7475,25285.0
2018-10-18 10:40:00,49.66,49.67,49.6,49.61,18406.0,40.7475,40.7557,40.6983,40.7065,18406.0
2018-10-18 10:45:00,49.61,49.62,49.54,49.56,7950.0,40.7065,40.7147,40.6491,40.6655,7950.0
2018-10-18 10:50:00,49.55,49.61,49.55,49.61,26657.0,40.6573,40.7065,40.6573,40.7065,26657.0
2018-10-18 10:55:00,49.61,49.7,49.6,49.68,21340.0,40.7065,40.7804,40.6983,40.7639,21340.0
2018-10-18 11:00:00,49.68,49.7,49.6,49.65,20498.0,40.7639,40.7804,40.6983,40.7393,20498.0
2018-10-18 11:05:00,49.64,49.65,49.56,49.57,16983.0,40.7311,40.7393,40.6655,40.6737,16983.0
2018-10-18 11:10:00,49.57,49.6,49.54,49.59,12309.0,40.6737,40.6983,40.6491,40.6901,12309.0
2018-10-18 11:15:00,49.58,49.63,49.56,49.63,18012.0,40.6819,40.7229,40.6655,40.7229,18012.0
2018-10-18 11:20:00,49.63,49.63,49.55,49.57,13200.0,40.7229,40.7229,40.6573,40.6737,13200.0
2018-10-18 11:25:00,49.57,49.59,49.49,49.51,20405.0,40.6737,40.6901,40.608,40.6245,20405.0
2018-10-18 11:30:00,49.5,49.56,49.41,49.41,18783.0,40.6162,40.6655,40.5424,40.5424,18783.0
2018-10-18 11:35:00,49.41,49.42,49.37,49.42,21832.0,40.5424,40.5506,40.5096,40.5506,21832.0
2018-10-18 11:40:00,49.41,49.42,49.35,49.35,9859.0,40.5424,40.5506,40.4932,40.4932,9859.0
2018-10-18 11:45:00,49.35,49.35,49.22,49.24,17472.0,40.4932,40.4932,40.3865,40.4029,17472.0
2018-10-18 11:50:00,49.25,49.28,49.12,49.28,26445.0,40.4111,40.4357,40.3044,40.4357,26445.0
2018-10-18 11:55:00,49.29,49.31,49.26,49.26,18092.0,40.4439,40.4603,40.4193,40.4193,18092.0
2018-10-18 12:00:00,49.26,49.29,49.22,49.26,11500.0,40.4193,40.4439,40.3865,40.4193,11500.0
2018-10-18 12:05:00,49.25,49.33,49.24,49.29,15538.0,40.4111,40.4768,40.4029,40.4439,15538.0
2018-10-18 12:10:00,49.29,49.3,49.26,49.27,7566.0,40.4439,40.4521,40.4193,40.4275,7566.0
2018-10-18 12:15:00,49.27,49.28,49.2,49.2,11660.0,40.4275,40.4357,40.3701,40.3701,11660.0
2018-10-18 12:20:00,49.2,49.34,49.2,49.34,11356.0,40.3701,40.485,40.3701,40.485,11356.0
2018-10-18 12:25:00,49.33,49.34,49.28,49.28,11873.0,40.4768,40.485,40.4357,40.4357,11873.0
2018-10-18 12:30:00,49.27,49.32,49.23,49.3,9200.0,40.4275,40.4686,40.3947,40.4521,9200.0
2018-10-18 12:35:00,49.3,49.31,49.25,49.3,8195.0,40.4521,40.4603,40.4111,40.4521,8195.0
2018-10-18 12:40:00,49.31,49.4,49.31,49.38,10496.0,40.4603,40.5342,40.4603,40.5178,10496.0
2018-10-18 12:45:00,49.39,49.42,49.36,49.37,5932.0,40.526,40.5506,40.5014,40.5096,5932.0
2018-10-18 12:50:00,49.37,49.37,49.31,49.31,8081.0,40.5096,40.5096,40.4603,40.4603,8081.0
2018-10-18 12:55:00,49.3,49.35,49.28,49.28,7328.0,40.4521,40.4932,40.4357,40.4357,7328.0
2018-10-18 13:00:00,49.27,49.3,49.23,49.23,11920.0,40.4275,40.4521,40.3947,40.3947,11920.0
2018-10-18 13:05:00,49.23,49.26,49.2,49.23,9259.0,40.3947,40.4193,40.3701,40.3947,9259.0
2018-10-18 13:10:00,49.22,49.23,49.17,49.19,7682.0,40.3865,40.3947,40.3455,40.3619,7682.0
2018-10-18 13:15:00,49.19,49.22,49.16,49.18,9963.0,40.3619,40.3865,40.3373,40.3537,9963.0
2018-10-18 13:20:00,49.18,49.21,49.11,49.12,13567.0,40.3537,40.3783,40.2962,40.3044,13567.0
2018-10-18 13:25:00,49.12,49.12,49.05,49.08,13074.0,40.3044,40.3044,40.247,40.2716,13074.0
2018-10-18 13:30:00,49.07,49.12,49.02,49.09,24188.0,40.2634,40.3044,40.2224,40.2798,24188.0
2018-10-18 13:35:00,49.09,49.1,48.98,49.04,16334.0,40.2798,40.288,40.1896,40.2388,16334.0
2018-10-18 13:40:00,49.04,49.04,48.9,48.93,21569.0,40.2388,40.2388,40.1239,40.1485,21569.0
2018-10-18 13:45:00,48.94,49.02,48.94,49.02,27847.0,40.1568,40.2224,40.1568,40.2224,27847.0
2018-10-18 13:50:00,49.03,49.04,48.94,48.96,11944.0,40.2306,40.2388,40.1568,40.1732,11944.0
2018-10-18 13:55:00,48.96,49.0,48.93,48.95,12027.0,40.1732,40.206,40.1485,40.165,12027.0
2018-10-18 14:00:00,48.94,49.04,48.92,48.99,15886.0,40.1568,40.2388,40.1403,40.1978,15886.0
2018-10-18 14:05:00,49.0,49.14,48.99,49.11,13071.0,40.206,40.3209,40.1978,40.2962,13071.0
2018-10-18 14:10:00,49.11,49.14,49.05,49.13,32923.0,40.2962,40.3209,40.247,40.3127,32923.0
2018-10-18 14:15:00,49.15,49.18,49.13,49.14,57113.0,40.3291,40.3537,40.3127,40.3209,57113.0
2018-10-18 14:20:00,49.14,49.33,49.13,49.33,42166.0,40.3209,40.4768,40.3127,40.4768,42166.0
2018-10-18 14:25:00,49.32,49.35,49.25,49.27,17789.0,40.4686,40.4932,40.4111,40.4275,17789.0
2018-10-18 14:30:00,49.26,49.29,49.2,49.28,15534.0,40.4193,40.4439,40.3701,40.4357,15534.0
2018-10-18 14:35:00,49.26,49.32,49.21,49.25,19535.0,40.4193,40.4686,40.3783,40.4111,19535.0
2018-10-18 14:40:00,49.25,49.33,49.23,49.32,20119.0,40.4111,40.4768,40.3947,40.4686,20119.0
2018-10-18 14:45:00,49.33,49.38,49.29,49.33,20503.0,40.4768,40.5178,40.4439,40.4768,20503.0
2018-10-18 14:50:00,49.32,49.36,49.31,49.35,14124.0,40.4686,40.5014,40.4603,40.4932,14124.0
2018-10-18 14:55:00,49.36,49.37,49.27,49.28,17287.0,40.5014,40.5096,40.4275,40.4357,17287.0
2018-10-18 15:00:00,49.28,49.3,49.16,49.16,18553.0,40.4357,40.4521,40.3373,40.3373,18553.0
2018-10-18 15:05:00,49.16,49.17,49.11,49.12,11842.0,40.3373,40.3455,40.2962,40.3044,11842.0
2018-10-18 15:10:00,49.12,49.15,49.1,49.11,12541.0,40.3044,40.3291,40.288,40.2962,12541.0
2018-10-18 15:15:00,49.11,49.27,49.11,49.2,18680.0,40.2962,40.4275,40.2962,40.3701,18680.0
2018-10-18 15:20:00,49.19,49.25,49.18,49.23,29837.0,40.3619,40.4111,40.3537,40.3947,29837.0
2018-10-18 15:25:00,49.22,49.28,49.2,49.24,28625.0,40.3865,40.4357,40.3701,40.4029,28625.0
2018-10-18 15:30:00,49.24,49.24,49.14,49.15,40599.0,40.4029,40.4029,40.3209,40.3291,40599.0
2018-10-18 15:35:00,49.15,49.22,49.1,49.2,54840.0,40.3291,40.3865,40.288,40.3701,54840.0
2018-10-18 15:40:00,49.22,49.26,49.13,49.14,37877.0,40.3865,40.4193,40.3127,40.3209,37877.0
2018-10-18 15:45:00,49.13,49.17,49.09,49.15,59266.0,40.3127,40.3455,40.2798,40.3291,59266.0
2018-10-18 15:50:00,49.14,49.15,49.09,49.11,46925.0,40.3209,40.3291,40.2798,40.2962,46925.0
2018-10-18 15:55:00,49.11,49.22,49.1,49.22,165818.0,40.2962,40.3865,40.288,40.3865,165818.0
2018-10-19 09:30:00,49.51,49.65,49.4,49.56,214326.0,40.6245,40.7393,40.5342,40.6655,214326.0
2018-10-19 09:35:00,49.56,49.6,49.35,49.41,15520.0,40.6655,40.6983,40.4932,40.5424,15520.0
2018-10-19 09:40:00,49.4,49.48,49.39,49.43,8069.0,40.5342,40.5998,40.526,40.5588,8069.0
2018-10-19 09:45:00,49.43,49.54,49.43,49.44,22919.0,40.5588,40.6491,40.5588,40.567,22919.0
2018-10-19 09:50:00,49.45,49.57,49.45,49.57,24700.0,40.5752,40.6737,40.5752,40.6737,24700.0
2018-10-19 09:55:00,49.56,49.56,49.46,49.47,26524.0,40.6655,40.6655,40.5834,40.5916,26524.0
2018-10-19 10:00:00,49.47,49.6,49.45,49.58,15229.0,40.5916,40.6983,40.5752,40.6819,15229.0
2018-10-19 10:05:00,49.58,49.58,49.52,49.55,38854.0,40.6819,40.6819,40.6327,40.6573,38854.0
2018-10-19 10:10:00,49.55,49.59,49.51,49.55,33186.0,40.6573,40.6901,40.6245,40.6573,33186.0
2018-10-19 10:15:00,49.55,49.64,49.54,49.61,14346.0,40.6573,40.7311,40.6491,40.7065,14346.0
2018-10-19 10:20:00,49.6,49.69,49.6,49.66,27905.0,40.6983,40.7721,40.6983,40.7475,27905.0
2018-10-19 10:25:00,49.67,49.68,49.62,49.63,15269.0,40.7557,40.7639,40.7147,40.7229,15269.0
2018-10-19 10:30:00,49.63,49.74,49.62,49.73,20980.0,40.7229,40.8132,40.7147,40.805,20980.0
2018-10-19 10:35:00,49.73,49.76,49.66,49.66,15454.0,40.805,40.8296,40.7475,40.7475,15454.0
2018-10-19 10:40:00,49.65,49.69,49.62,49.69,12116.0,40.7393,40.7721,40.7147,40.7721,12116.0
2018-10-19 10:45:00,49.68,49.71,49.66,49.67,12124.0,40.7639,40.7886,40.7475,40.7557,12124.0
2018-10-19 10:50:00,49.66,49.72,49.62,49.71,9305.0,40.7475,40.7968,40.7147,40.7886,9305.0
2018-10-19 10:55:00,49.71,49.73,49.69,49.73,13035.0,40.7886,40.805,40.7721,40.805,13035.0
2018-10-19 11:00:00,49.73,49.75,49.71,49.71,10819.0,40.805,40.8214,40.7886,40.7886,10819.0
2018-10-19 11:05:00,49.71,49.74,49.68,49.74,11938.0,40.7886,40.8132,40.7639,40.8132,11938.0
2018-10-19 11:10:00,49.75,49.77,49.69,49.75,16531.0,40.8214,40.8378,40.7721,40.8214,16531.0
2018-10-19 11:15:00,49.75,49.77,49.69,49.69,13364.0,40.8214,40.8378,40.7721,40.7721,13364.0
2018-10-19 11:20:00,49.7,49.7,49.62,49.63,11126.0,40.7804,40.7804,40.7147,40.7229,11126.0
2018-10-19 11:25:00,49.63,49.66,49.62,49.64,9573.0,40.7229,40.7475,40.7147,40.7311,9573.0
2018-10-19 11:30:00,49.63,49.64,49.57,49.58,11767.0,40.7229,40.7311,40.6737,40.6819,11767.0
2018-10-19 11:35:00,49.59,49.61,49.51,49.53,18981.0,40.6901,40.7065,40.6245,40.6409,18981.0
2018-10-19 11:40:00,49.52,49.55,49.48,49.55,8478.0,40.6327,40.6573,40.5998,40.6573,8478.0
2018-10-19 11:45:00,49.55,49.56,49.49,49.5,15961.0,40.6573,40.6655,40.608,40.6162,15961.0
2018-10-19 11:50:00,49.5,49.54,49.48,49.48,19615.0,40.6162,40.6491,40.5998,40.5998,19615.0
2018-10-19 11:55:00,49.48,49.61,49.48,49.61,22819.0,40.5998,40.7065,40.5998,40.7065,22819.0
2018-10-19 12:00:00,49.6,49.66,49.6,49.66,20435.0,40.6983,40.7475,40.6983,40.7475,20435.0
2018-10-19 12:05:00,49.66,49.7,49.66,49.67,12420.0,40.7475,40.7804,40.7475,40.7557,12420.0
2018-10-19 12:10:00,49.68,49.68,49.58,49.61,12534.0,40.7639,40.7639,40.6819,40.7065,12534.0
2018-10-19 12:15:00,49.6,49.65,49.58,49.65,20760.0,40.6983,40.7393,40.6819,40.7393,20760.0
2018-10-19 12:20:00,49.64,49.64,49.57,49.58,29997.0,40.7311,40.7311,40.6737,40.6819,29997.0
2018-10-19 12:25:00,49.57,49.59,49.53,49.57,20050.0,40.6737,40.6901,40.6409,40.6737,20050.0
2018-10-19 12:30:00,49.56,49.59,49.52,49.52,14016.0,40.6655,40.6901,40.6327,40.6327,14016.0
2018-10-19 12:35:00,49.52,49.55,49.49,49.52,19559.0,40.6327,40.6573,40.608,40.6327,19559.0
2018-10-19 12:40:00,49.51,49.56,49.47,49.54,16185.0,40.6245,40.6655,40.5916,40.6491,16185.0
2018-10-19 12:45:00,49.55,49.59,49.54,49.58,23793.0,40.6573,40.6901,40.6491,40.6819,23793.0
2018-10-19 12:50:00,49.59,49.6,49.54,49.57,50510.0,40.6901,40.6983,40.6491,40.6737,50510.0
2018-10-19 12:55:00,49.57,49.6,49.52,49.53,11197.0,40.6737,40.6983,40.6327,40.6409,11197.0
2018-10-19 13:00:00,49.52,49.52,49.47,49.48,8423.0,40.6327,40.6327,40.5916,40.5998,8423.0
2018-10-19 13:05:00,49.49,49.54,49.48,49.53,26940.0,40.608,40.6491,40.5998,40.6409,26940.0
2018-10-19 13:10:00,49.54,49.64,49.53,49.63,17130.0,40.6491,40.7311,40.6409,40.7229,17130.0
2018-10-19 13:15:00,49.63,49.69,49.63,49.66,16557.0,40.7229,40.7721,40.7229,40.7475,16557.0
2018-10-19 13:20:00,49.66,49.69,49.65,49.68,7638.0,40.7475,40.7721,40.7393,40.7639,7638.0
2018-10-19 13:25:00,49.69,49.71,49.63,49.67,11950.0,40.7721,40.7886,40.7229,40.7557,11950.0
2018-10-19 13:30:00,49.67,49.68,49.65,49.67,11351.0,40.7557,40.7639,40.7393,40.7557,11351.0
2018-10-19 13:35:00,49.66,49.67,49.62,49.63,7917.0,40.7475,40.7557,40.7147,40.7229,7917.0
2018-10-19 13:40:00,49.63,49.65,49.57,49.58,15601.0,40.7229,40.7393,40.6737,40.6819,15601.0
2018-10-19 13:45:00,49.56,49.59,49.55,49.58,11141.0,40.6655,40.6901,40.6573,40.6819,11141.0
2018-10-19 13:50:00,49.59,49.61,49.56,49.57,10324.0,40.6901,40.7065,40.6655,40.6737,10324.0
2018-10-19 13:55:00,49.57,49.58,49.55,49.57,7184.0,40.6737,40.6819,40.6573,40.6737,7184.0
2018-10-19 14:00:00,49.56,49.57,49.5,49.5,15369.0,40.6655,40.6737,40.6162,40.6162,15369.0
2018-10-19 14:05:00,49.49,49.5,49.39,49.45,22068.0,40.608,40.6162,40.526,40.5752,22068.0
2018-10-19 14:10:00,49.44,49.5,49.43,49.47,18060.0,40.567,40.6162,40.5588,40.5916,18060.0
2018-10-19 14:15:00,49.47,49.47,49.44,49.47,12449.0,40.5916,40.5916,40.567,40.5916,12449.0
2018-10-19 14:20:00,49.46,49.58,49.44,49.56,17454.0,40.5834,40.6819,40.567,40.6655,17454.0
2018-10-19 14:25:00,49.55,49.57,49.53,49.56,9458.0,40.6573,40.6737,40.6409,40.6655,9458.0
2018-10-19 14:30:00,49.55,49.61,49.52,49.56,15979.0,40.6573,40.7065,40.6327,40.6655,15979.0
2018-10-19 14:35:00,49.56,49.61,49.56,49.56,11551.0,40.6655,40.7065,40.6655,40.6655,11551.0
2018-10-19 14:40:00,49.56,49.57,49.51,49.51,9650.0,40.6655,40.6737,40.6245,40.6245,9650.0
2018-10-19 14:45:00,49.51,49.59,49.51,49.57,15891.0,40.6245,40.6901,40.6245,40.6737,15891.0
2018-10-19 14:50:00,49.56,49.59,49.56,49.56,10467.0,40.6655,40.6901,40.6655,40.6655,10467.0
2018-10-19 14:55:00,49.56,49.58,49.53,49.53,12604.0,40.6655,40.6819,40.6409,40.6409,12604.0
2018-10-19 15:00:00,49.54,49.55,49.46,49.46,14357.0,40.6491,40.6573,40.5834,40.5834,14357.0
2018-10-19 15:05:00,49.46,49.51,49.46,49.5,12871.0,40.5834,40.6245,40.5834,40.6162,12871.0
2018-10-19 15:10:00,49.5,49.52,49.48,49.5,18425.0,40.6162,40.6327,40.5998,40.6162,18425.0
2018-10-19 15:15:00,49.5,49.58,49.47,49.58,25790.0,40.6162,40.6819,40.5916,40.6819,25790.0
2018-10-19 15:20:00,49.57,49.57,49.52,49.52,27004.0,40.6737,40.6737,40.6327,40.6327,27004.0
2018-10-19 15:25:00,49.53,49.62,49.53,49.62,22729.0,40.6409,40.7147,40.6409,40.7147,22729.0
2018-10-19 15:30:00,49.62,49.64,49.61,49.63,23482.0,40.7147,40.7311,40.7065,40.7229,23482.0
2018-10-19 15:35:00,49.63,49.68,49.61,49.61,41510.0,40.7229,40.7639,40.7065,40.7065,41510.0
2018-10-19 15:40:00,49.61,49.67,49.58,49.66,34898.0,40.7065,40.7557,40.6819,40.7475,34898.0
2018-10-19 15:45:00,49.67,49.68,49.59,49.59,63783.0,40.7557,40.7639,40.6901,40.6901,63783.0
2018-10-19 15:50:00,49.59,49.68,49.59,49.66,64912.0,40.6901,40.7639,40.6901,40.7475,64912.0
2018-10-19 15:55:00,49.65,49.65,49.54,49.55,191707.0,40.7393,40.7393,40.6491,40.6573,191707.0
2018-10-22 09:30:00,49.71,49.75,49.64,49.68,61052.0,40.7886,40.8214,40.7311,40.7639,61052.0
2018-10-22 09:35:00,49.7,49.7,49.59,49.62,19869.0,40.7804,40.7804,40.6901,40.7147,19869.0
2018-10-22 09:40:00,49.6,49.6,49.48,49.53,12116.0,40.6983,40.6983,40.5998,40.6409,12116.0
2018-10-22 09:45:00,49.54,49.64,49.52,49.61,14468.0,40.6491,40.7311,40.6327,40.7065,14468.0
2018-10-22 09:50:00,49.62,49.62,49.49,49.51,13686.0,40.7147,40.7147,40.608,40.6245,13686.0
2018-10-22 09:55:00,49.51,49.52,49.43,49.47,22738.0,40.6245,40.6327,40.5588,40.5916,22738.0
2018-10-22 10:00:00,49.44,49.44,49.33,49.34,23890.0,40.567,40.567,40.4768,40.485,23890.0
2018-10-22 10:05:00,49.33,49.33,49.28,49.3,16117.0,40.4768,40.4768,40.4357,40.4521,16117.0
2018-10-22 10:10:00,49.31,49.37,49.26,49.27,23036.0,40.4603,40.5096,40.4193,40.4275,23036.0
2018-10-22 10:15:00,49.26,49.28,49.2,49.24,16707.0,40.4193,40.4357,40.3701,40.4029,16707.0
2018-10-22 10:20:00,49.24,49.26,49.2,49.22,17211.0,40.4029,40.4193,40.3701,40.3865,17211.0
2018-10-22 10:25:00,49.23,49.24,49.15,49.18,16019.0,40.3947,40.4029,40.3291,40.3537,16019.0
2018-10-22 10:30:00,49.16,49.17,49.08,49.16,23616.0,40.3373,40.3455,40.2716,40.3373,23616.0
2018-10-22 10:35:00,49.17,49.21,49.15,49.19,16663.0,40.3455,40.3783,40.3291,40.3619,16663.0
2018-10-22 10:40:00,49.19,49.25,49.16,49.23,14411.0,40.3619,40.4111,40.3373,40.3947,14411.0
2018-10-22 10:45:00,49.22,49.25,49.14,49.23,17679.0,40.3865,40.4111,40.3209,40.3947,17679.0
2018-10-22 10:50:00,49.24,49.28,49.22,49.23,15961.0,40.4029,40.4357,40.3865,40.3947,15961.0
2018-10-22 10:55:00,49.23,49.24,49.19,49.24,14747.0,40.3947,40.4029,40.3619,40.4029,14747.0
2018-10-22 11:00:00,49.24,49.25,49.19,49.19,16415.0,40.4029,40.4111,40.3619,40.3619,16415.0
2018-10-22 11:05:00,49.2,49.23,49.18,49.19,15266.0,40.3701,40.3947,40.3537,40.3619,15266.0
2018-10-22 11:10:00,49.18,49.19,49.09,49.1,26135.0,40.3537,40.3619,40.2798,40.288,26135.0
2018-10-22 11:15:00,49.11,49.15,49.1,49.12,15749.0,40.2962,40.3291,40.288,40.3044,15749.0
2018-10-22 11:20:00,49.12,49.18,49.1,49.18,15165.0,40.3044,40.3537,40.288,40.3537,15165.0
2018-10-22 11:25:00,49.19,49.22,49.12,49.13,16120.0,40.3619,40.3865,40.3044,40.3127,16120.0
2018-10-22 11:30:00,49.13,49.15,49.02,49.02,23053.0,40.3127,40.3291,40.2224,40.2224,23053.0
2018-10-22 11:35:00,49.02,49.07,49.02,49.07,9459.0,40.2224,40.2634,40.2224,40.2634,9459.0
2018-10-22 11:40:00,49.06,49.07,49.02,49.07,5638.0,40.2552,40.2634,40.2224,40.2634,5638.0
2018-10-22 11:45:00,49.06,49.1,49.04,49.1,17306.0,40.2552,40.288,40.2388,40.288,17306.0
2018-10-22 11:50:00,49.1,49.12,49.02,49.04,15757.0,40.288,40.3044,40.2224,40.2388,15757.0
2018-10-22 11:55:00,49.04,49.05,49.01,49.04,7021.0,40.2388,40.247,40.2142,40.2388,7021.0
2018-10-22 12:00:00,49.04,49.05,49.0,49.0,17122.0,40.2388,40.247,40.206,40.206,17122.0
2018-10-22 12:05:00,49.01,49.08,49.01,49.01,13126.0,40.2142,40.2716,40.2142,40.2142,13126.0
2018-10-22 12:10:00,49.0,49.0,48.88,48.89,20476.0,40.206,40.206,40.1075,40.1157,20476.0
2018-10-22 12:15:00,48.88,48.95,48.88,48.94,8706.0,40.1075,40.165,40.1075,40.1568,8706.0
2018-10-22 12:20:00,48.94,48.98,48.93,48.94,6717.0,40.1568,40.1896,40.1485,40.1568,6717.0
2018-10-22 12:25:00,48.93,48.93,48.87,48.92,7790.0,40.1485,40.1485,40.0993,40.1403,7790.0
2018-10-22 12:30:00,48.91,48.92,48.86,48.9,8800.0,40.1321,40.1403,40.0911,40.1239,8800.0
2018-10-22 12:35:00,48.91,48.93,48.87,48.88,8131.0,40.1321,40.1485,40.0993,40.1075,8131.0
2018-10-22 12:40:00,48.89,48.97,48.89,48.96,7223.0,40.1157,40.1814,40.1157,40.1732,7223.0
2018-10-22 12:45:00,48.96,48.98,48.91,48.92,51899.0,40.1732,40.1896,40.1321,40.1403,51899.0
2018-10-22 12:50:00,48.91,49.01,48.91,49.01,20859.0,40.1321,40.2142,40.1321,40.2142,20859.0
2018-10-22 12:55:00,49.02,49.02,48.96,48.96,12043.0,40.2224,40.2224,40.1732,40.1732,12043.0
2018-10-22 13:00:00,48.96,49.01,48.96,48.98,6800.0,40.1732,40.2142,40.1732,40.1896,6800.0
2018-10-22 13:05:00,48.98,49.07,48.97,49.03,9644.0,40.1896,40.2634,40.1814,40.2306,9644.0
2018-10-22 13:10:00,49.03,49.05,49.02,49.05,6270.0,40.2306,40.247,40.2224,40.247,6270.0
2018-10-22 13:15:00,49.05,49.07,49.01,49.04,9109.0,40.247,40.2634,40.2142,40.2388,9109.0
2018-10-22 13:20:00,49.04,49.04,48.99,48.99,12973.0,40.2388,40.2388,40.1978,40.1978,12973.0
2018-10-22 13:25:00,48.98,48.98,48.92,48.97,5445.0,40.1896,40.1896,40.1403,40.1814,5445.0
2018-10-22 13:30:00,48.97,49.0,48.96,48.97,12571.0,40.1814,40.206,40.1732,40.1814,12571.0
2018-10-22 13:35:00,48.98,49.01,48.98,48.99,17729.0,40.1896,40.2142,40.1896,40.1978,17729.0
2018-10-22 13:40:00,48.99,49.02,48.97,49.02,11879.0,40.1978,40.2224,40.1814,40.2224,11879.0
2018-10-22 13:45:00,49.01,49.04,48.96,48.96,9582.0,40.2142,40.2388,40.1732,40.1732,9582.0
2018-10-22 13:50:00,48.95,48.96,48.93,48.94,9178.0,40.165,40.1732,40.1485,40.1568,9178.0
2018-10-22 13:55:00,48.94,48.95,48.93,48.95,5188.0,40.1568,40.165,40.1485,40.165,5188.0
2018-10-22 14:00:00,48.95,48.99,48.95,48.95,13782.0,40.165,40.1978,40.165,40.165,13782.0
2018-10-22 14:05:00,48.96,48.99,48.93,48.93,11620.0,40.1732,40.1978,40.1485,40.1485,11620.0
2018-10-22 14:10:00,48.92,48.97,48.91,48.94,14398.0,40.1403,40.1814,40.1321,40.1568,14398.0
2018-10-22 14:15:00,48.93,48.98,48.93,48.96,5437.0,40.1485,40.1896,40.1485,40.1732,5437.0
2018-10-22 14:20:00,48.96,48.97,48.91,48.91,6212.0,40.1732,40.1814,40.1321,40.1321,6212.0
2018-10-22 14:25:00,48.9,48.93,48.9,48.91,5617.0,40.1239,40.1485,40.1239,40.1321,5617.0
2018-10-22 14:30:00,48.91,48.97,48.91,48.95,12349.0,40.1321,40.1814,40.1321,40.165,12349.0
2018-10-22 14:35:00,48.94,48.97,48.92,48.95,12787.0,40.1568,40.1814,40.1403,40.165,12787.0
2018-10-22 14:40:00,48.95,48.97,48.95,48.95,3712.0,40.165,40.1814,40.165,40.165,3712.0
2018-10-22 14:45:00,48.95,49.02,48.95,48.98,17847.0,40.165,40.2224,40.165,40.1896,17847.0
2018-10-22 14:50:00,48.98,49.0,48.95,48.97,9777.0,40.1896,40.206,40.165,40.1814,9777.0
2018-10-22 14:55:00,48.98,48.98,48.93,48.95,8494.0,40.1896,40.1896,40.1485,40.165,8494.0
2018-10-22 15:00:00,48.95,49.03,48.93,49.01,35259.0,40.165,40.2306,40.1485,40.2142,35259.0
2018-10-22 15:05:00,49.01,49.01,48.96,48.96,18100.0,40.2142,40.2142,40.1732,40.1732,18100.0
2018-10-22 15:10:00,48.97,49.0,48.95,49.0,10005.0,40.1814,40.206,40.165,40.206,10005.0
2018-10-22 15:15:00,49.0,49.0,48.93,48.93,11193.0,40.206,40.206,40.1485,40.1485,11193.0
2018-10-22 15:20:00,48.93,48.96,48.92,48.92,8165.0,40.1485,40.1732,40.1403,40.1403,8165.0
2018-10-22 15:25:00,48.92,48.93,48.88,48.93,14511.0,40.1403,40.1485,40.1075,40.1485,14511.0
2018-10-22 15:30:00,48.93,48.97,48.91,48.96,17310.0,40.1485,40.1814,40.1321,40.1732,17310.0
2018-10-22 15:35:00,48.96,49.0,48.9,48.9,27768.0,40.1732,40.206,40.1239,40.1239,27768.0
2018-10-22 15:40:00,48.89,48.92,48.86,48.92,21640.0,40.1157,40.1403,40.0911,40.1403,21640.0
2018-10-22 15:45:00,48.92,48.94,48.9,48.91,36046.0,40.1403,40.1568,40.1239,40.1321,36046.0
2018-10-22 15:50:00,48.9,48.93,48.9,48.93,28190.0,40.1239,40.1485,40.1239,40.1485,28190.0
2018-10-22 15:55:00,48.93,48.94,48.89,48.9,96722.0,40.1485,40.1568,40.1157,40.1239,96722.0
2018-10-23 09:30:00,48.5,48.55,48.32,48.46,115522.0,39.7957,39.8367,39.648,39.7629,115522.0
2018-10-23 09:35:00,48.45,48.51,48.42,48.47,60179.0,39.7547,39.8039,39.7301,39.7711,60179.0
2018-10-23 09:40:00,48.47,48.5,48.39,48.39,60013.0,39.7711,39.7957,39.7055,39.7055,60013.0
2018-10-23 09:45:00,48.38,48.42,48.31,48.4,57444.0,39.6973,39.7301,39.6398,39.7137,57444.0
2018-10-23 09:50:00,48.4,48.41,48.3,48.35,74782.0,39.7137,39.7219,39.6316,39.6726,74782.0
2018-10-23 09:55:00,48.35,48.41,48.25,48.25,89184.0,39.6726,39.7219,39.5906,39.5906,89184.0
2018-10-23 10:00:00,48.25,48.28,48.07,48.07,62329.0,39.5906,39.6152,39.4429,39.4429,62329.0
2018-10-23 10:05:00,48.06,48.09,48.01,48.09,40878.0,39.4347,39.4593,39.3937,39.4593,40878.0
2018-10-23 10:10:00,48.09,48.15,48.02,48.02,33817.0,39.4593,39.5085,39.4019,39.4019,33817.0
2018-10-23 10:15:00,48.02,48.03,47.79,47.86,61434.0,39.4019,39.4101,39.2131,39.2706,61434.0
2018-10-23 10:20:00,47.86,47.88,47.8,47.85,29344.0,39.2706,39.287,39.2213,39.2624,29344.0
2018-10-23 10:25:00,47.85,47.96,47.85,47.92,18793.0,39.2624,39.3526,39.2624,39.3198,18793.0
2018-10-23 10:30:00,47.91,47.93,47.82,47.85,36832.0,39.3116,39.328,39.2378,39.2624,36832.0
2018-10-23 10:35:00,47.86,47.9,47.81,47.87,43604.0,39.2706,39.3034,39.2296,39.2788,43604.0
2018-10-23 10:40:00,47.88,47.89,47.83,47.88,33216.0,39.287,39.2952,39.246,39.287,33216.0
2018-10-23 10:45:00,47.87,47.92,47.81,47.91,34133.0,39.2788,39.3198,39.2296,39.3116,34133.0
2018-10-23 10:50:00,47.9,47.97,47.89,47.92,25606.0,39.3034,39.3608,39.2952,39.3198,25606.0
2018-10-23 10:55:00,47.92,47.98,47.91,47.93,17516.0,39.3198,39.369,39.3116,39.328,17516.0
2018-10-23 11:00:00,47.92,47.93,47.77,47.8,35676.0,39.3198,39.328,39.1967,39.2213,35676.0
2018-10-23 11:05:00,47.81,47.91,47.79,47.87,18663.0,39.2296,39.3116,39.2131,39.2788,18663.0
2018-10-23 11:10:00,47.87,47.95,47.87,47.92,29788.0,39.2788,39.3444,39.2788,39.3198,29788.0
2018-10-23 11:15:00,47.93,47.99,47.91,47.98,18684.0,39.328,39.3772,39.3116,39.369,18684.0
2018-10-23 11:20:00,47.98,47.99,47.92,47.93,24921.0,39.369,39.3772,39.3198,39.328,24921.0
2018-10-23 11:25:00,47.93,47.98,47.91,47.96,76155.0,39.328,39.369,39.3116,39.3526,76155.0
2018-10-23 11:30:00,47.96,47.99,47.92,47.95,51399.0,39.3526,39.3772,39.3198,39.3444,51399.0
2018-10-23 11:35:00,47.95,47.95,47.9,47.91,17079.0,39.3444,39.3444,39.3034,39.3116,17079.0
2018-10-23 11:40:00,47.91,47.94,47.88,47.89,20642.0,39.3116,39.3362,39.287,39.2952,20642.0
2018-10-23 11:45:00,47.89,47.95,47.88,47.94,36179.0,39.2952,39.3444,39.287,39.3362,36179.0
2018-10-23 11:50:00,47.94,47.94,47.88,47.94,16032.0,39.3362,39.3362,39.287,39.3362,16032.0
2018-10-23 11:55:00,47.93,48.01,47.92,47.97,28683.0,39.328,39.3937,39.3198,39.3608,28683.0
2018-10-23 12:00:00,47.96,47.99,47.95,47.98,25506.0,39.3526,39.3772,39.3444,39.369,25506.0
2018-10-23 12:05:00,47.98,48.14,47.97,48.14,24398.0,39.369,39.5003,39.3608,39.5003,24398.0
2018-10-23 12:10:00,48.13,48.17,48.12,48.16,21469.0,39.4921,39.5249,39.4839,39.5167,21469.0
2018-10-23 12:15:00,48.15,48.15,48.11,48.15,13435.0,39.5085,39.5085,39.4757,39.5085,13435.0
2018-10-23 12:20:00,48.16,48.2,48.11,48.13,24610.0,39.5167,39.5496,39.4757,39.4921,24610.0
2018-10-23 12:25:00,48.11,48.19,48.1,48.15,13464.0,39.4757,39.5414,39.4675,39.5085,13464.0
2018-10-23 12:30:00,48.16,48.22,48.15,48.21,15794.0,39.5167,39.566,39.5085,39.5578,15794.0
2018-10-23 12:35:00,48.21,48.22,48.16,48.2,15192.0,39.5578,39.566,39.5167,39.5496,15192.0
2018-10-23 12:40:00,48.2,48.23,48.18,48.21,24047.0,39.5496,39.5742,39.5331,39.5578,24047.0
2018-10-23 12:45:00,48.22,48.24,48.2,48.24,17630.0,39.566,39.5824,39.5496,39.5824,17630.0
2018-10-23 12:50:00,48.25,48.28,48.21,48.28,23219.0,39.5906,39.6152,39.5578,39.6152,23219.0
2018-10-23 12:55:00,48.28,48.3,48.27,48.3,20493.0,39.6152,39.6316,39.607,39.6316,20493.0
2018-10-23 13:00:00,48.3,48.44,48.29,48.42,28399.0,39.6316,39.7465,39.6234,39.7301,28399.0
2018-10-23 13:05:00,48.43,48.59,48.43,48.58,26801.0,39.7383,39.8696,39.7383,39.8614,26801.0
2018-10-23 13:10:00,48.57,48.6,48.55,48.57,29121.0,39.8532,39.8778,39.8367,39.8532,29121.0
2018-10-23 13:15:00,48.57,48.61,48.52,48.55,27440.0,39.8532,39.886,39.8121,39.8367,27440.0
2018-10-23 13:20:00,48.55,48.66,48.54,48.66,20916.0,39.8367,39.927,39.8285,39.927,20916.0
2018-10-23 13:25:00,48.66,48.72,48.61,48.62,17848.0,39.927,39.9762,39.886,39.8942,17848.0
2018-10-23 13:30:00,48.62,48.68,48.61,48.62,13899.0,39.8942,39.9434,39.886,39.8942,13899.0
2018-10-23 13:35:00,48.63,48.63,48.53,48.58,19642.0,39.9024,39.9024,39.8203,39.8614,19642.0
2018-10-23 13:40:00,48.6,48.61,48.55,48.58,10961.0,39.8778,39.886,39.8367,39.8614,10961.0
2018-10-23 13:45:00,48.58,48.6,48.55,48.55,18335.0,39.8614,39.8778,39.8367,39.8367,18335.0
2018-10-23 13:50:00,48.55,48.62,48.52,48.52,15945.0,39.8367,39.8942,39.8121,39.8121,15945.0
2018-10-23 13:55:00,48.52,48.55,48.49,48.51,11385.0,39.8121,39.8367,39.7875,39.8039,11385.0
2018-10-23 14:00:00,48.51,48.6,48.51,48.57,12045.0,39.8039,39.8778,39.8039,39.8532,12045.0
2018-10-23 14:05:00,48.57,48.64,48.55,48.61,20087.0,39.8532,39.9106,39.8367,39.886,20087.0
2018-10-23 14:10:00,48.61,48.69,48.61,48.66,15508.0,39.886,39.9516,39.886,39.927,15508.0
2018-10-23 14:15:00,48.66,48.8,48.65,48.8,23908.0,39.927,40.0419,39.9188,40.0419,23908.0
2018-10-23 14:20:00,48.79,48.84,48.75,48.84,12096.0,40.0337,40.0747,40.0009,40.0747,12096.0
2018-10-23 14:25:00,48.84,48.84,48.76,48.8,21924.0,40.0747,40.0747,40.0091,40.0419,21924.0
2018-10-23 14:30:00,48.8,48.89,48.8,48.86,20002.0,40.0419,40.1157,40.0419,40.0911,20002.0
2018-10-23 14:35:00,48.85,48.93,48.84,48.9,16197.0,40.0829,40.1485,40.0747,40.1239,16197.0
2018-10-23 14:40:00,48.89,48.94,48.87,48.92,39473.0,40.1157,40.1568,40.0993,40.1403,39473.0
2018-10-23 14:45:00,48.92,48.92,48.86,48.92,24493.0,40.1403,40.1403,40.0911,40.1403,24493.0
2018-10-23 14:50:00,48.91,49.01,48.91,48.93,35395.0,40.1321,40.2142,40.1321,40.1485,35395.0
2018-10-23 14:55:00,48.92,49.03,48.92,49.01,23065.0,40.1403,40.2306,40.1403,40.2142,23065.0
2018-10-23 15:00:00,49.01,49.09,48.99,49.04,46461.0,40.2142,40.2798,40.1978,40.2388,46461.0
2018-10-23 15:05:00,49.05,49.1,49.02,49.07,32275.0,40.247,40.288,40.2224,40.2634,32275.0
2018-10-23 15:10:00,49.06,49.12,49.04,49.11,37895.0,40.2552,40.3044,40.2388,40.2962,37895.0
2018-10-23 15:15:00,49.1,49.13,49.02,49.02,28784.0,40.288,40.3127,40.2224,40.2224,28784.0
2018-10-23 15:20:00,49.02,49.15,49.01,49.13,30693.0,40.2224,40.3291,40.2142,40.3127,30693.0
2018-10-23 15:25:00,49.12,49.17,49.06,49.07,37515.0,40.3044,40.3455,40.2552,40.2634,37515.0
2018-10-23 15:30:00,49.07,49.14,49.05,49.13,36287.0,40.2634,40.3209,40.247,40.3127,36287.0
2018-10-23 15:35:00,49.13,49.17,49.03,49.03,76761.0,40.3127,40.3455,40.2306,40.2306,76761.0
2018-10-23 15:40:00,49.04,49.08,48.98,49.02,59150.0,40.2388,40.2716,40.1896,40.2224,59150.0
2018-10-23 15:45:00,49.01,49.05,48.97,49.02,74516.0,40.2142,40.247,40.1814,40.2224,74516.0
2018-10-23 15:50:00,49.02,49.04,48.95,48.98,67188.0,40.2224,40.2388,40.165,40.1896,67188.0
2018-10-23 15:55:00,48.99,49.06,48.94,49.05,256553.0,40.1978,40.2552,40.1568,40.247,256553.0
2018-10-24 09:30:00,49.1,49.3,48.94,49.14,48364.0,40.288,40.4521,40.1568,40.3209,48364.0
2018-10-24 09:35:00,49.14,49.27,49.07,49.23,59615.0,40.3209,40.4275,40.2634,40.3947,59615.0
2018-10-24 09:40:00,49.23,49.38,49.17,49.31,20997.0,40.3947,40.5178,40.3455,40.4603,20997.0
2018-10-24 09:45:00,49.3,49.37,49.09,49.12,26138.0,40.4521,40.5096,40.2798,40.3044,26138.0
2018-10-24 09:50:00,49.12,49.17,49.02,49.03,54369.0,40.3044,40.3455,40.2224,40.2306,54369.0
2018-10-24 09:55:00,49.03,49.12,49.03,49.08,57222.0,40.2306,40.3044,40.2306,40.2716,57222.0
2018-10-24 10:00:00,49.08,49.25,49.05,49.22,32261.0,40.2716,40.4111,40.247,40.3865,32261.0
2018-10-24 10:05:00,49.22,49.27,49.18,49.24,20378.0,40.3865,40.4275,40.3537,40.4029,20378.0
2018-10-24 10:10:00,49.23,49.24,49.16,49.16,7017.0,40.3947,40.4029,40.3373,40.3373,7017.0
2018-10-24 10:15:00,49.15,49.16,49.08,49.11,13112.0,40.3291,40.3373,40.2716,40.2962,13112.0
2018-10-24 10:20:00,49.1,49.14,49.03,49.06,26704.0,40.288,40.3209,40.2306,40.2552,26704.0
2018-10-24 10:25:00,49.05,49.08,48.97,48.98,36068.0,40.247,40.2716,40.1814,40.1896,36068.0
2018-10-24 10:30:00,48.97,49.09,48.97,49.06,24698.0,40.1814,40.2798,40.1814,40.2552,24698.0
2018-10-24 10:35:00,49.06,49.1,48.99,49.0,18405.0,40.2552,40.288,40.1978,40.206,18405.0
2018-10-24 10:40:00,49.0,49.05,48.89,48.89,24353.0,40.206,40.247,40.1157,40.1157,24353.0
2018-10-24 10:45:00,48.88,48.88,48.75,48.8,22868.0,40.1075,40.1075,40.0009,40.0419,22868.0
2018-10-24 10:50:00,48.81,48.85,48.77,48.85,25925.0,40.0501,40.0829,40.0173,40.0829,25925.0
2018-10-24 10:55:00,48.85,48.87,48.79,48.82,17388.0,40.0829,40.0993,40.0337,40.0583,17388.0
2018-10-24 11:00:00,48.81,48.83,48.69,48.69,21999.0,40.0501,40.0665,39.9516,39.9516,21999.0
2018-10-24 11:05:00,48.69,48.69,48.56,48.59,28491.0,39.9516,39.9516,39.845,39.8696,28491.0
2018-10-24 11:10:00,48.59,48.73,48.59,48.64,29814.0,39.8696,39.9844,39.8696,39.9106,29814.0
2018-10-24 11:15:00,48.64,48.67,48.52,48.53,62575.0,39.9106,39.9352,39.8121,39.8203,62575.0
2018-10-24 11:20:00,48.53,48.64,48.5,48.58,38790.0,39.8203,39.9106,39.7957,39.8614,38790.0
2018-10-24 11:25:00,48.59,48.61,48.48,48.48,55702.0,39.8696,39.886,39.7793,39.7793,55702.0
2018-10-24 11:30:00,48.48,48.53,48.45,48.53,39139.0,39.7793,39.8203,39.7547,39.8203,39139.0
2018-10-24 11:35:00,48.53,48.56,48.47,48.54,33506.0,39.8203,39.845,39.7711,39.8285,33506.0
2018-10-24 11:40:00,48.54,48.55,48.47,48.5,36554.0,39.8285,39.8367,39.7711,39.7957,36554.0
2018-10-24 11:45:00,48.51,48.61,48.51,48.58,55092.0,39.8039,39.886,39.8039,39.8614,55092.0
2018-10-24 11:50:00,48.59,48.65,48.55,48.57,98853.0,39.8696,39.9188,39.8367,39.8532,98853.0
2018-10-24 11:55:00,48.58,48.62,48.54,48.57,94816.0,39.8614,39.8942,39.8285,39.8532,94816.0
2018-10-24 12:00:00,48.57,48.57,48.47,48.48,62829.0,39.8532,39.8532,39.7711,39.7793,62829.0
2018-10-24 12:05:00,48.48,48.53,48.41,48.48,37633.0,39.7793,39.8203,39.7219,39.7793,37633.0
2018-10-24 12:10:00,48.49,48.52,48.45,48.52,49957.0,39.7875,39.8121,39.7547,39.8121,49957.0
2018-10-24 12:15:00,48.52,48.58,48.48,48.49,27934.0,39.8121,39.8614,39.7793,39.7875,27934.0
2018-10-24 12:20:00,48.49,48.56,48.48,48.51,22965.0,39.7875,39.845,39.7793,39.8039,22965.0
2018-10-24 12:25:00,48.52,48.57,48.52,48.54,42355.0,39.8121,39.8532,39.8121,39.8285,42355.0
2018-10-24 12:30:00,48.53,48.54,48.47,48.51,14548.0,39.8203,39.8285,39.7711,39.8039,14548.0
2018-10-24 12:35:00,48.5,48.51,48.41,48.41,23247.0,39.7957,39.8039,39.7219,39.7219,23247.0
2018-10-24 12:40:00,48.42,48.47,48.42,48.47,22286.0,39.7301,39.7711,39.7301,39.7711,22286.0
2018-10-24 12:45:00,48.46,48.47,48.43,48.45,19982.0,39.7629,39.7711,39.7383,39.7547,19982.0
2018-10-24 12:50:00,48.46,48.5,48.41,48.5,41339.0,39.7629,39.7957,39.7219,39.7957,41339.0
2018-10-24 12:55:00,48.5,48.55,48.47,48.49,17289.0,39.7957,39.8367,39.7711,39.7875,17289.0
2018-10-24 13:00:00,48.49,48.49,48.38,48.38,26717.0,39.7875,39.7875,39.6973,39.6973,26717.0
2018-10-24 13:05:00,48.39,48.39,48.25,48.28,44512.0,39.7055,39.7055,39.5906,39.6152,44512.0
2018-10-24 13:10:00,48.28,48.3,48.25,48.29,18702.0,39.6152,39.6316,39.5906,39.6234,18702.0
2018-10-24 13:15:00,48.29,48.29,48.17,48.26,120247.0,39.6234,39.6234,39.5249,39.5988,120247.0
2018-10-24 13:20:00,48.26,48.29,48.2,48.25,28400.0,39.5988,39.6234,39.5496,39.5906,28400.0
2018-10-24 13:25:00,48.24,48.25,48.15,48.16,26368.0,39.5824,39.5906,39.5085,39.5167,26368.0
2018-10-24 13:30:00,48.15,48.25,48.08,48.21,44409.0,39.5085,39.5906,39.4511,39.5578,44409.0
2018-10-24 13:35:00,48.22,48.27,48.18,48.18,12955.0,39.566,39.607,39.5331,39.5331,12955.0
2018-10-24 13:40:00,48.17,48.3,48.16,48.3,31996.0,39.5249,39.6316,39.5167,39.6316,31996.0
2018-10-24 13:45:00,48.3,48.32,48.2,48.3,25430.0,39.6316,39.648,39.5496,39.6316,25430.0
2018-10-24 13:50:00,48.3,48.36,48.21,48.34,21177.0,39.6316,39.6808,39.5578,39.6644,21177.0
2018-10-24 13:55:00,48.34,48.35,48.21,48.27,24688.0,39.6644,39.6726,39.5578,39.607,24688.0
2018-10-24 14:00:00,48.26,48.28,48.16,48.22,35704.0,39.5988,39.6152,39.5167,39.566,35704.0
2018-10-24 14:05:00,48.2,48.21,48.16,48.17,19546.0,39.5496,39.5578,39.5167,39.5249,19546.0
2018-10-24 14:10:00,48.17,48.27,48.17,48.24,19243.0,39.5249,39.607,39.5249,39.5824,19243.0
2018-10-24 14:15:00,48.24,48.28,48.18,48.26,23908.0,39.5824,39.6152,39.5331,39.5988,23908.0
2018-10-24 14:20:00,48.26,48.35,48.21,48.31,29697.0,39.5988,39.6726,39.5578,39.6398,29697.0
2018-10-24 14:25:00,48.31,48.41,48.26,48.39,34507.0,39.6398,39.7219,39.5988,39.7055,34507.0
2018-10-24 14:30:00,48.4,48.48,48.37,48.44,25868.0,39.7137,39.7793,39.689,39.7465,25868.0
2018-10-24 14:35:00,48.44,48.48,48.41,48.46,22595.0,39.7465,39.7793,39.7219,39.7629,22595.0
2018-10-24 14:40:00,48.45,48.48,48.35,48.36,65208.0,39.7547,39.7793,39.6726,39.6808,65208.0
2018-10-24 14:45:00,48.35,48.35,48.27,48.32,41027.0,39.6726,39.6726,39.607,39.648,41027.0
2018-10-24 14:50:00,48.31,48.37,48.29,48.32,80336.0,39.6398,39.689,39.6234,39.648,80336.0
2018-10-24 14:55:00,48.32,48.43,48.31,48.37,39654.0,39.648,39.7383,39.6398,39.689,39654.0
2018-10-24 15:00:00,48.37,48.37,48.17,48.17,81621.0,39.689,39.689,39.5249,39.5249,81621.0
2018-10-24 15:05:00,48.18,48.25,48.16,48.21,49816.0,39.5331,39.5906,39.5167,39.5578,49816.0
2018-10-24 15:10:00,48.21,48.27,48.18,48.25,35915.0,39.5578,39.607,39.5331,39.5906,35915.0
2018-10-24 15:15:00,48.25,48.29,48.21,48.21,26382.0,39.5906,39.6234,39.5578,39.5578,26382.0
2018-10-24 15:20:00,48.21,48.21,48.12,48.15,30469.0,39.5578,39.5578,39.4839,39.5085,30469.0
2018-10-24 15:25:00,48.15,48.23,48.03,48.05,49007.0,39.5085,39.5742,39.4101,39.4265,49007.0
2018-10-24 15:30:00,48.05,48.08,48.02,48.03,45503.0,39.4265,39.4511,39.4019,39.4101,45503.0
2018-10-24 15:35:00,48.02,48.13,48.02,48.12,73202.0,39.4019,39.4921,39.4019,39.4839,73202.0
2018-10-24 15:40:00,48.11,48.2,48.05,48.05,83367.0,39.4757,39.5496,39.4265,39.4265,83367.0
2018-10-24 15:45:00,48.05,48.06,47.94,47.95,106184.0,39.4265,39.4347,39.3362,39.3444,106184.0
2018-10-24 15:50:00,47.94,47.97,47.82,47.85,117437.0,39.3362,39.3608,39.2378,39.2624,117437.0
2018-10-24 15:55:00,47.84,47.85,47.65,47.74,343798.0,39.2542,39.2624,39.0983,39.1721,343798.0
2018-10-25 09:30:00,47.76,47.9,47.42,47.5,90269.0,39.1885,39.3034,38.9095,38.9752,90269.0
2018-10-25 09:35:00,47.5,47.58,47.42,47.5,28148.0,38.9752,39.0408,38.9095,38.9752,28148.0
2018-10-25 09:40:00,47.51,47.57,47.39,47.56,76159.0,38.9834,39.0326,38.8849,39.0244,76159.0
2018-10-25 09:45:00,47.58,47.67,47.52,47.55,40332.0,39.0408,39.1147,38.9916,39.0162,40332.0
2018-10-25 09:50:00,47.54,47.6,47.52,47.57,46561.0,39.008,39.0572,38.9916,39.0326,46561.0
2018-10-25 09:55:00,47.56,47.58,47.51,47.54,27330.0,39.0244,39.0408,38.9834,39.008,27330.0
2018-10-25 10:00:00,47.54,47.71,47.51,47.71,65929.0,39.008,39.1475,38.9834,39.1475,65929.0
2018-10-25 10:05:00,47.7,47.74,47.63,47.65,65019.0,39.1393,39.1721,39.0819,39.0983,65019.0
2018-10-25 10:10:00,47.65,47.68,47.56,47.67,41827.0,39.0983,39.1229,39.0244,39.1147,41827.0
2018-10-25 10:15:00,47.66,47.74,47.64,47.68,36088.0,39.1065,39.1721,39.0901,39.1229,36088.0
2018-10-25 10:20:00,47.67,47.68,47.58,47.62,32108.0,39.1147,39.1229,39.0408,39.0737,32108.0
2018-10-25 10:25:00,47.62,47.67,47.61,47.66,23911.0,39.0737,39.1147,39.0654,39.1065,23911.0
2018-10-25 10:30:00,47.66,47.75,47.61,47.74,44342.0,39.1065,39.1803,39.0654,39.1721,44342.0
2018-10-25 10:35:00,47.75,47.81,47.71,47.72,44695.0,39.1803,39.2296,39.1475,39.1557,44695.0
2018-10-25 10:40:00,47.72,47.9,47.71,47.89,23156.0,39.1557,39.3034,39.1475,39.2952,23156.0
2018-10-25 10:45:00,47.89,47.93,47.84,47.85,30254.0,39.2952,39.328,39.2542,39.2624,30254.0
2018-10-25 10:50:00,47.85,47.97,47.85,47.94,22415.0,39.2624,39.3608,39.2624,39.3362,22415.0
2018-10-25 10:55:00,47.93,47.94,47.81,47.81,30756.0,39.328,39.3362,39.2296,39.2296,30756.0
2018-10-25 11:00:00,47.81,47.84,47.68,47.69,55573.0,39.2296,39.2542,39.1229,39.1311,55573.0
2018-10-25 11:05:00,47.69,47.71,47.63,47.71,35940.0,39.1311,39.1475,39.0819,39.1475,35940.0
2018-10-25 11:10:00,47.72,47.73,47.65,47.71,36416.0,39.1557,39.1639,39.0983,39.1475,36416.0
2018-10-25 11:15:00,47.72,47.89,47.72,47.89,20933.0,39.1557,39.2952,39.1557,39.2952,20933.0
2018-10-25 11:20:00,47.9,48.06,47.9,48.0,66929.0,39.3034,39.4347,39.3034,39.3855,66929.0
2018-10-25 11:25:00,48.01,48.11,48.01,48.08,24186.0,39.3937,39.4757,39.3937,39.4511,24186.0
2018-10-25 11:30:00,48.09,48.13,47.97,47.98,35529.0,39.4593,39.4921,39.3608,39.369,35529.0
2018-10-25 11:35:00,47.98,47.98,47.88,47.9,26447.0,39.369,39.369,39.287,39.3034,26447.0
2018-10-25 11:40:00,47.9,47.9,47.81,47.89,22189.0,39.3034,39.3034,39.2296,39.2952,22189.0
2018-10-25 11:45:00,47.89,47.93,47.83,47.91,16898.0,39.2952,39.328,39.246,39.3116,16898.0
2018-10-25 11:50:00,47.91,47.94,47.89,47.94,18642.0,39.3116,39.3362,39.2952,39.3362,18642.0
2018-10-25 11:55:00,47.93,47.94,47.81,47.82,26482.0,39.328,39.3362,39.2296,39.2378,26482.0
2018-10-25 12:00:00,47.83,47.86,47.8,47.84,12528.0,39.246,39.2706,39.2213,39.2542,12528.0
2018-10-25 12:05:00,47.85,47.9,47.84,47.86,14956.0,39.2624,39.3034,39.2542,39.2706,14956.0
2018-10-25 12:10:00,47.86,47.86,47.81,47.83,12997.0,39.2706,39.2706,39.2296,39.246,12997.0
2018-10-25 12:15:00,47.83,47.83,47.76,47.77,14882.0,39.246,39.246,39.1885,39.1967,14882.0
2018-10-25 12:20:00,47.76,47.8,47.75,47.78,14667.0,39.1885,39.2213,39.1803,39.2049,14667.0
2018-10-25 12:25:00,47.79,47.82,47.75,47.79,12599.0,39.2131,39.2378,39.1803,39.2131,12599.0
2018-10-25 12:30:00,47.79,47.87,47.78,47.84,15452.0,39.2131,39.2788,39.2049,39.2542,15452.0
2018-10-25 12:35:00,47.85,47.91,47.85,47.91,9169.0,39.2624,39.3116,39.2624,39.3116,9169.0
2018-10-25 12:40:00,47.91,47.94,47.87,47.88,13221.0,39.3116,39.3362,39.2788,39.287,13221.0
2018-10-25 12:45:00,47.89,47.91,47.87,47.91,13101.0,39.2952,39.3116,39.2788,39.3116,13101.0
2018-10-25 12:50:00,47.92,47.94,47.89,47.94,9856.0,39.3198,39.3362,39.2952,39.3362,9856.0
2018-10-25 12:55:00,47.95,47.96,47.93,47.96,10050.0,39.3444,39.3526,39.328,39.3526,10050.0
2018-10-25 13:00:00,47.97,48.03,47.91,47.91,10688.0,39.3608,39.4101,39.3116,39.3116,10688.0
2018-10-25 13:05:00,47.91,47.92,47.83,47.84,15533.0,39.3116,39.3198,39.246,39.2542,15533.0
2018-10-25 13:10:00,47.84,47.84,47.79,47.82,10139.0,39.2542,39.2542,39.2131,39.2378,10139.0
2018-10-25 13:15:00,47.82,47.85,47.81,47.82,12394.0,39.2378,39.2624,39.2296,39.2378,12394.0
2018-10-25 13:20:00,47.82,47.86,47.81,47.84,8827.0,39.2378,39.2706,39.2296,39.2542,8827.0
2018-10-25 13:25:00,47.85,47.93,47.84,47.93,13328.0,39.2624,39.328,39.2542,39.328,13328.0
2018-10-25 13:30:00,47.93,47.96,47.91,47.95,17428.0,39.328,39.3526,39.3116,39.3444,17428.0
2018-10-25 13:35:00,47.95,48.03,47.95,48.0,19767.0,39.3444,39.4101,39.3444,39.3855,19767.0
2018-10-25 13:40:00,48.0,48.0,47.96,47.97,8824.0,39.3855,39.3855,39.3526,39.3608,8824.0
2018-10-25 13:45:00,47.97,47.97,47.92,47.96,25604.0,39.3608,39.3608,39.3198,39.3526,25604.0
2018-10-25 13:50:00,47.97,47.97,47.83,47.84,10552.0,39.3608,39.3608,39.246,39.2542,10552.0
2018-10-25 13:55:00,47.84,47.85,47.76,47.78,19382.0,39.2542,39.2624,39.1885,39.2049,19382.0
2018-10-25 14:00:00,47.79,47.82,47.77,47.78,14559.0,39.2131,39.2378,39.1967,39.2049,14559.0
2018-10-25 14:05:00,47.79,47.93,47.79,47.92,18087.0,39.2131,39.328,39.2131,39.3198,18087.0
2018-10-25 14:10:00,47.92,47.95,47.88,47.93,16699.0,39.3198,39.3444,39.287,39.328,16699.0
2018-10-25 14:15:00,47.94,47.97,47.88,47.89,19175.0,39.3362,39.3608,39.287,39.2952,19175.0
2018-10-25 14:20:00,47.9,47.94,47.89,47.93,18120.0,39.3034,39.3362,39.2952,39.328,18120.0
2018-10-25 14:25:00,47.93,48.01,47.92,48.01,16383.0,39.328,39.3937,39.3198,39.3937,16383.0
2018-10-25 14:30:00,48.0,48.12,47.98,48.11,15244.0,39.3855,39.4839,39.369,39.4757,15244.0
2018-10-25 14:35:00,48.11,48.14,48.08,48.1,18483.0,39.4757,39.5003,39.4511,39.4675,18483.0
2018-10-25 14:40:00,48.09,48.14,48.07,48.12,14752.0,39.4593,39.5003,39.4429,39.4839,14752.0
2018-10-25 14:45:00,48.12,48.17,48.11,48.16,14721.0,39.4839,39.5249,39.4757,39.5167,14721.0
2018-10-25 14:50:00,48.16,48.16,48.07,48.08,15764.0,39.5167,39.5167,39.4429,39.4511,15764.0
2018-10-25 14:55:00,48.09,48.11,48.08,48.09,10181.0,39.4593,39.4757,39.4511,39.4593,10181.0
2018-10-25 15:00:00,48.09,48.11,48.03,48.06,26820.0,39.4593,39.4757,39.4101,39.4347,26820.0
2018-10-25 15:05:00,48.07,48.07,48.01,48.03,16137.0,39.4429,39.4429,39.3937,39.4101,16137.0
2018-10-25 15:10:00,48.03,48.09,48.02,48.09,14751.0,39.4101,39.4593,39.4019,39.4593,14751.0
2018-10-25 15:15:00,48.08,48.14,48.08,48.11,19209.0,39.4511,39.5003,39.4511,39.4757,19209.0
2018-10-25 15:20:00,48.1,48.11,48.06,48.08,30748.0,39.4675,39.4757,39.4347,39.4511,30748.0
2018-10-25 15:25:00,48.08,48.09,48.0,48.04,21073.0,39.4511,39.4593,39.3855,39.4183,21073.0
2018-10-25 15:30:00,48.05,48.07,47.94,47.96,49471.0,39.4265,39.4429,39.3362,39.3526,49471.0
2018-10-25 15:35:00,47.96,48.02,47.96,47.99,39579.0,39.3526,39.4019,39.3526,39.3772,39579.0
2018-10-25 15:40:00,48.0,48.03,47.89,47.92,51061.0,39.3855,39.4101,39.2952,39.3198,51061.0
2018-10-25 15:45:00,47.92,47.96,47.88,47.92,55661.0,39.3198,39.3526,39.287,39.3198,55661.0
2018-10-25 15:50:00,47.92,47.92,47.75,47.87,95604.0,39.3198,39.3198,39.1803,39.2788,95604.0
2018-10-25 15:55:00,47.87,47.91,47.82,47.91,156243.0,39.2788,39.3116,39.2378,39.3116,156243.0
2018-10-26 09:30:00,47.59,47.59,47.22,47.3,94064.0,39.049,39.049,38.7454,38.8111,94064.0
2018-10-26 09:35:00,47.3,47.4,47.2,47.23,29465.0,38.8111,38.8931,38.729,38.7536,29465.0
2018-10-26 09:40:00,47.25,47.27,46.96,46.98,57155.0,38.7701,38.7865,38.5321,38.5485,57155.0
2018-10-26 09:45:00,46.98,47.08,46.94,47.01,41535.0,38.5485,38.6306,38.5157,38.5731,41535.0
2018-10-26 09:50:00,47.0,47.0,46.89,46.91,36685.0,38.5649,38.5649,38.4747,38.4911,36685.0
2018-10-26 09:55:00,46.91,46.96,46.87,46.87,45349.0,38.4911,38.5321,38.4583,38.4583,45349.0
2018-10-26 10:00:00,46.86,46.86,46.59,46.63,66545.0,38.45,38.45,38.2285,38.2613,66545.0
2018-10-26 10:05:00,46.61,46.61,46.45,46.57,57866.0,38.2449,38.2449,38.1136,38.2121,57866.0
2018-10-26 10:10:00,46.57,46.66,46.57,46.62,27163.0,38.2121,38.2859,38.2121,38.2531,27163.0
2018-10-26 10:15:00,46.62,46.77,46.56,46.77,36528.0,38.2531,38.3762,38.2039,38.3762,36528.0
2018-10-26 10:20:00,46.78,46.89,46.74,46.89,34304.0,38.3844,38.4747,38.3516,38.4747,34304.0
2018-10-26 10:25:00,46.89,46.99,46.84,46.85,28862.0,38.4747,38.5567,38.4336,38.4418,28862.0
2018-10-26 10:30:00,46.84,46.86,46.77,46.83,35606.0,38.4336,38.45,38.3762,38.4254,35606.0
2018-10-26 10:35:00,46.82,46.83,46.7,46.74,46518.0,38.4172,38.4254,38.3188,38.3516,46518.0
2018-10-26 10:40:00,46.74,46.8,46.69,46.71,33910.0,38.3516,38.4008,38.3106,38.327,33910.0
2018-10-26 10:45:00,46.69,46.72,46.63,46.66,21242.0,38.3106,38.3352,38.2613,38.2859,21242.0
2018-10-26 10:50:00,46.66,46.71,46.58,46.6,32567.0,38.2859,38.327,38.2203,38.2367,32567.0
2018-10-26 10:55:00,46.61,46.63,46.39,46.39,52380.0,38.2449,38.2613,38.0644,38.0644,52380.0
2018-10-26 11:00:00,46.39,46.51,46.38,46.45,84170.0,38.0644,38.1629,38.0562,38.1136,84170.0
2018-10-26 11:05:00,46.44,46.57,46.4,46.48,32076.0,38.1054,38.2121,38.0726,38.1382,32076.0
2018-10-26 11:10:00,46.47,46.55,46.44,46.52,25789.0,38.13,38.1957,38.1054,38.1711,25789.0
2018-10-26 11:15:00,46.52,46.64,46.52,46.56,20272.0,38.1711,38.2695,38.1711,38.2039,20272.0
2018-10-26 11:20:00,46.57,46.63,46.53,46.62,20650.0,38.2121,38.2613,38.1793,38.2531,20650.0
2018-10-26 11:25:00,46.62,46.73,46.57,46.7,31802.0,38.2531,38.3434,38.2121,38.3188,31802.0
2018-10-26 11:30:00,46.7,46.82,46.7,46.8,33943.0,38.3188,38.4172,38.3188,38.4008,33943.0
2018-10-26 11:35:00,46.8,46.86,46.68,46.71,32405.0,38.4008,38.45,38.3024,38.327,32405.0
2018-10-26 11:40:00,46.71,46.75,46.56,46.57,28773.0,38.327,38.3598,38.2039,38.2121,28773.0
2018-10-26 11:45:00,46.57,46.62,46.51,46.55,29943.0,38.2121,38.2531,38.1629,38.1957,29943.0
2018-10-26 11:50:00,46.55,46.67,46.53,46.61,35643.0,38.1957,38.2941,38.1793,38.2449,35643.0
2018-10-26 11:55:00,46.61,46.67,46.57,46.57,39762.0,38.2449,38.2941,38.2121,38.2121,39762.0
2018-10-26 12:00:00,46.56,46.64,46.52,46.64,30726.0,38.2039,38.2695,38.1711,38.2695,30726.0
2018-10-26 12:05:00,46.65,46.75,46.65,46.74,30350.0,38.2777,38.3598,38.2777,38.3516,30350.0
2018-10-26 12:10:00,46.74,46.74,46.64,46.69,19947.0,38.3516,38.3516,38.2695,38.3106,19947.0
2018-10-26 12:15:00,46.68,46.72,46.63,46.72,15115.0,38.3024,38.3352,38.2613,38.3352,15115.0
2018-10-26 12:20:00,46.72,46.82,46.7,46.74,23217.0,38.3352,38.4172,38.3188,38.3516,23217.0
2018-10-26 12:25:00,46.74,46.78,46.73,46.78,17662.0,38.3516,38.3844,38.3434,38.3844,17662.0
2018-10-26 12:30:00,46.79,46.9,46.77,46.84,33622.0,38.3926,38.4829,38.3762,38.4336,33622.0
2018-10-26 12:35:00,46.83,46.84,46.76,46.79,21793.0,38.4254,38.4336,38.368,38.3926,21793.0
2018-10-26 12:40:00,46.79,46.96,46.78,46.96,26077.0,38.3926,38.5321,38.3844,38.5321,26077.0
2018-10-26 12:45:00,46.96,47.01,46.93,47.01,19569.0,38.5321,38.5731,38.5075,38.5731,19569.0
2018-10-26 12:50:00,47.01,47.01,46.89,46.93,30450.0,38.5731,38.5731,38.4747,38.5075,30450.0
2018-10-26 12:55:00,46.93,46.93,46.83,46.86,14037.0,38.5075,38.5075,38.4254,38.45,14037.0
2018-10-26 13:00:00,46.86,47.03,46.86,47.03,35162.0,38.45,38.5895,38.45,38.5895,35162.0
2018-10-26 13:05:00,47.03,47.05,46.89,46.89,35271.0,38.5895,38.6059,38.4747,38.4747,35271.0
2018-10-26 13:10:00,46.89,46.96,46.82,46.93,59135.0,38.4747,38.5321,38.4172,38.5075,59135.0
2018-10-26 13:15:00,46.92,46.96,46.85,46.92,32365.0,38.4993,38.5321,38.4418,38.4993,32365.0
2018-10-26 13:20:00,46.91,46.92,46.83,46.84,23611.0,38.4911,38.4993,38.4254,38.4336,23611.0
2018-10-26 13:25:00,46.85,46.87,46.8,46.8,35829.0,38.4418,38.4583,38.4008,38.4008,35829.0
2018-10-26 13:30:00,46.8,46.8,46.67,46.68,26608.0,38.4008,38.4008,38.2941,38.3024,26608.0
2018-10-26 13:35:00,46.69,46.71,46.59,46.6,37550.0,38.3106,38.327,38.2285,38.2367,37550.0
2018-10-26 13:40:00,46.61,46.76,46.6,46.76,23921.0,38.2449,38.368,38.2367,38.368,23921.0
2018-10-26 13:45:00,46.76,46.76,46.66,46.73,30434.0,38.368,38.368,38.2859,38.3434,30434.0
2018-10-26 13:50:00,46.72,46.72,46.64,46.71,26490.0,38.3352,38.3352,38.2695,38.327,26490.0
2018-10-26 13:55:00,46.72,46.77,46.71,46.75,27045.0,38.3352,38.3762,38.327,38.3598,27045.0
2018-10-26 14:00:00,46.74,46.78,46.6,46.62,44856.0,38.3516,38.3844,38.2367,38.2531,44856.0
2018-10-26 14:05:00,46.62,46.63,46.56,46.61,29760.0,38.2531,38.2613,38.2039,38.2449,29760.0
2018-10-26 14:10:00,46.61,46.63,46.49,46.51,47087.0,38.2449,38.2613,38.1465,38.1629,47087.0
2018-10-26 14:15:00,46.51,46.54,46.47,46.52,31838.0,38.1629,38.1875,38.13,38.1711,31838.0
2018-10-26 14:20:00,46.52,46.55,46.42,46.52,50345.0,38.1711,38.1957,38.089,38.1711,50345.0
2018-10-26 14:25:00,46.53,46.64,46.52,46.56,34136.0,38.1793,38.2695,38.1711,38.2039,34136.0
2018-10-26 14:30:00,46.54,46.6,46.51,46.55,24785.0,38.1875,38.2367,38.1629,38.1957,24785.0
2018-10-26 14:35:00,46.54,46.66,46.53,46.6,34573.0,38.1875,38.2859,38.1793,38.2367,34573.0
2018-10-26 14:40:00,46.61,46.64,46.51,46.54,64085.0,38.2449,38.2695,38.1629,38.1875,64085.0
2018-10-26 14:45:00,46.54,46.56,46.46,46.48,28139.0,38.1875,38.2039,38.1218,38.1382,28139.0
2018-10-26 14:50:00,46.48,46.5,46.43,46.45,37336.0,38.1382,38.1547,38.0972,38.1136,37336.0
2018-10-26 14:55:00,46.44,46.45,46.32,46.36,60209.0,38.1054,38.1136,38.007,38.0398,60209.0
2018-10-26 15:00:00,46.36,46.42,46.22,46.39,92540.0,38.0398,38.089,37.9249,38.0644,92540.0
2018-10-26 15:05:00,46.38,46.45,46.3,46.37,48171.0,38.0562,38.1136,37.9906,38.048,48171.0
2018-10-26 15:10:00,46.37,46.41,46.15,46.22,72418.0,38.048,38.0808,37.8675,37.9249,72418.0
2018-10-26 15:15:00,46.22,46.39,46.2,46.38,64401.0,37.9249,38.0644,37.9085,38.0562,64401.0
2018-10-26 15:20:00,46.37,46.5,46.36,46.41,57557.0,38.048,38.1547,38.0398,38.0808,57557.0
2018-10-26 15:25:00,46.41,46.49,46.38,46.42,57725.0,38.0808,38.1465,38.0562,38.089,57725.0
2018-10-26 15:30:00,46.42,46.42,46.26,46.28,66570.0,38.089,38.089,37.9577,37.9741,66570.0
2018-10-26 15:35:00,46.29,46.46,46.26,46.36,101860.0,37.9823,38.1218,37.9577,38.0398,101860.0
2018-10-26 15:40:00,46.36,46.41,46.23,46.25,92328.0,38.0398,38.0808,37.9331,37.9495,92328.0
2018-10-26 15:45:00,46.26,46.57,46.25,46.48,104607.0,37.9577,38.2121,37.9495,38.1382,104607.0
2018-10-26 15:50:00,46.48,46.67,46.47,46.56,115904.0,38.1382,38.2941,38.13,38.2039,115904.0
2018-10-26 15:55:00,46.56,46.56,46.31,46.46,211557.0,38.2039,38.2039,37.9988,38.1218,211557.0
2018-10-29 09:30:00,46.7,46.9,46.7,46.9,79888.0,38.3188,38.4829,38.3188,38.4829,79888.0
2018-10-29 09:35:00,46.9,46.92,46.77,46.79,33183.0,38.4829,38.4993,38.3762,38.3926,33183.0
2018-10-29 09:40:00,46.79,47.05,46.79,47.03,48133.0,38.3926,38.6059,38.3926,38.5895,48133.0
2018-10-29 09:45:00,47.03,47.16,47.03,47.04,26369.0,38.5895,38.6962,38.5895,38.5977,26369.0
2018-10-29 09:50:00,47.04,47.12,46.99,47.11,26517.0,38.5977,38.6634,38.5567,38.6552,26517.0
2018-10-29 09:55:00,47.11,47.17,47.08,47.08,20103.0,38.6552,38.7044,38.6306,38.6306,20103.0
2018-10-29 10:00:00,47.08,47.27,47.08,47.22,36313.0,38.6306,38.7865,38.6306,38.7454,36313.0
2018-10-29 10:05:00,47.21,47.31,47.19,47.3,24494.0,38.7372,38.8193,38.7208,38.8111,24494.0
2018-10-29 10:10:00,47.31,47.31,47.24,47.25,11641.0,38.8193,38.8193,38.7619,38.7701,11641.0
2018-10-29 10:15:00,47.24,47.26,47.2,47.23,14171.0,38.7619,38.7783,38.729,38.7536,14171.0
2018-10-29 10:20:00,47.24,47.3,47.22,47.26,17768.0,38.7619,38.8111,38.7454,38.7783,17768.0
2018-10-29 10:25:00,47.26,47.35,47.25,47.35,13542.0,38.7783,38.8521,38.7701,38.8521,13542.0
2018-10-29 10:30:00,47.35,47.38,47.3,47.31,16774.0,38.8521,38.8767,38.8111,38.8193,16774.0
2018-10-29 10:35:00,47.3,47.3,47.23,47.28,18349.0,38.8111,38.8111,38.7536,38.7947,18349.0
2018-10-29 10:40:00,47.26,47.3,47.26,47.28,14251.0,38.7783,38.8111,38.7783,38.7947,14251.0
2018-10-29 10:45:00,47.29,47.33,47.23,47.3,19611.0,38.8029,38.8357,38.7536,38.8111,19611.0
2018-10-29 10:50:00,47.31,47.42,47.31,47.42,20986.0,38.8193,38.9095,38.8193,38.9095,20986.0
2018-10-29 10:55:00,47.41,47.42,47.34,47.37,16559.0,38.9013,38.9095,38.8439,38.8685,16559.0
2018-10-29 11:00:00,47.38,47.43,47.35,47.35,13784.0,38.8767,38.9178,38.8521,38.8521,13784.0
2018-10-29 11:05:00,47.35,47.46,47.35,47.38,14814.0,38.8521,38.9424,38.8521,38.8767,14814.0
2018-10-29 11:10:00,47.37,47.39,47.28,47.32,22870.0,38.8685,38.8849,38.7947,38.8275,22870.0
2018-10-29 11:15:00,47.32,47.34,47.26,47.34,16783.0,38.8275,38.8439,38.7783,38.8439,16783.0
2018-10-29 11:20:00,47.34,47.39,47.31,47.33,13065.0,38.8439,38.8849,38.8193,38.8357,13065.0
2018-10-29 11:25:00,47.34,47.4,47.34,47.4,20814.0,38.8439,38.8931,38.8439,38.8931,20814.0
2018-10-29 11:30:00,47.4,47.41,47.36,47.36,17179.0,38.8931,38.9013,38.8603,38.8603,17179.0
2018-10-29 11:35:00,47.37,47.41,47.33,47.41,22140.0,38.8685,38.9013,38.8357,38.9013,22140.0
2018-10-29 11:40:00,47.41,47.42,47.36,47.4,26531.0,38.9013,38.9095,38.8603,38.8931,26531.0
2018-10-29 11:45:00,47.4,47.42,47.39,47.41,15854.0,38.8931,38.9095,38.8849,38.9013,15854.0
2018-10-29 11:50:00,47.39,47.42,47.29,47.29,24066.0,38.8849,38.9095,38.8029,38.8029,24066.0
2018-10-29 11:55:00,47.29,47.3,47.2,47.2,29387.0,38.8029,38.8111,38.729,38.729,29387.0
2018-10-29 12:00:00,47.19,47.26,47.17,47.26,26719.0,38.7208,38.7783,38.7044,38.7783,26719.0
2018-10-29 12:05:00,47.26,47.27,47.18,47.19,28601.0,38.7783,38.7865,38.7126,38.7208,28601.0
2018-10-29 12:10:00,47.18,47.2,47.14,47.19,17816.0,38.7126,38.729,38.6798,38.7208,17816.0
2018-10-29 12:15:00,47.19,47.28,47.17,47.23,19884.0,38.7208,38.7947,38.7044,38.7536,19884.0
2018-10-29 12:20:00,47.23,47.24,47.11,47.16,33614.0,38.7536,38.7619,38.6552,38.6962,33614.0
2018-10-29 12:25:00,47.16,47.25,47.16,47.25,24322.0,38.6962,38.7701,38.6962,38.7701,24322.0
2018-10-29 12:30:00,47.25,47.26,47.18,47.21,17360.0,38.7701,38.7783,38.7126,38.7372,17360.0
2018-10-29 12:35:00,47.21,47.37,47.2,47.35,24346.0,38.7372,38.8685,38.729,38.8521,24346.0
2018-10-29 12:40:00,47.34,47.4,47.34,47.36,16432.0,38.8439,38.8931,38.8439,38.8603,16432.0
2018-10-29 12:45:00,47.36,47.38,47.31,47.31,12624.0,38.8603,38.8767,38.8193,38.8193,12624.0
2018-10-29 12:50:00,47.32,47.38,47.3,47.34,14723.0,38.8275,38.8767,38.8111,38.8439,14723.0
2018-10-29 12:55:00,47.33,47.33,47.26,47.3,20358.0,38.8357,38.8357,38.7783,38.8111,20358.0
2018-10-29 13:00:00,47.31,47.44,47.3,47.43,34289.0,38.8193,38.926,38.8111,38.9178,34289.0
2018-10-29 13:05:00,47.43,47.46,47.38,47.46,20612.0,38.9178,38.9424,38.8767,38.9424,20612.0
2018-10-29 13:10:00,47.47,47.47,47.39,47.43,13302.0,38.9506,38.9506,38.8849,38.9178,13302.0
2018-10-29 13:15:00,47.42,47.45,47.38,47.43,11726.0,38.9095,38.9342,38.8767,38.9178,11726.0
2018-10-29 13:20:00,47.43,47.45,47.36,47.38,35561.0,38.9178,38.9342,38.8603,38.8767,35561.0
2018-10-29 13:25:00,47.38,47.39,47.32,47.34,16741.0,38.8767,38.8849,38.8275,38.8439,16741.0
2018-10-29 13:30:00,47.35,47.48,47.34,47.47,21447.0,38.8521,38.9588,38.8439,38.9506,21447.0
2018-10-29 13:35:00,47.48,47.48,47.39,47.42,17367.0,38.9588,38.9588,38.8849,38.9095,17367.0
2018-10-29 13:40:00,47.42,47.47,47.38,47.46,13336.0,38.9095,38.9506,38.8767,38.9424,13336.0
2018-10-29 13:45:00,47.46,47.5,47.39,47.44,15678.0,38.9424,38.9752,38.8849,38.926,15678.0
2018-10-29 13:50:00,47.44,47.52,47.43,47.48,21601.0,38.926,38.9916,38.9178,38.9588,21601.0
2018-10-29 13:55:00,47.48,47.48,47.37,47.37,15333.0,38.9588,38.9588,38.8685,38.8685,15333.0
2018-10-29 14:00:00,47.36,47.37,47.28,47.31,23327.0,38.8603,38.8685,38.7947,38.8193,23327.0
2018-10-29 14:05:00,47.31,47.36,47.3,47.36,12475.0,38.8193,38.8603,38.8111,38.8603,12475.0
2018-10-29 14:10:00,47.37,47.37,47.19,47.21,77206.0,38.8685,38.8685,38.7208,38.7372,77206.0
2018-10-29 14:15:00,47.21,47.22,47.12,47.22,28335.0,38.7372,38.7454,38.6634,38.7454,28335.0
2018-10-29 14:20:00,47.23,47.27,47.21,47.24,22414.0,38.7536,38.7865,38.7372,38.7619,22414.0
2018-10-29 14:25:00,47.24,47.3,47.22,47.23,26058.0,38.7619,38.8111,38.7454,38.7536,26058.0
2018-10-29 14:30:00,47.22,47.24,47.17,47.18,23318.0,38.7454,38.7619,38.7044,38.7126,23318.0
2018-10-29 14:35:00,47.17,47.26,47.16,47.21,15187.0,38.7044,38.7783,38.6962,38.7372,15187.0
2018-10-29 14:40:00,47.2,47.35,47.2,47.32,17050.0,38.729,38.8521,38.729,38.8275,17050.0
2018-10-29 14:45:00,47.31,47.34,47.25,47.26,22731.0,38.8193,38.8439,38.7701,38.7783,22731.0
2018-10-29 14:50:00,47.25,47.26,47.11,47.11,29768.0,38.7701,38.7783,38.6552,38.6552,29768.0
2018-10-29 14:55:00,47.12,47.2,47.08,47.13,30237.0,38.6634,38.729,38.6306,38.6716,30237.0
2018-10-29 15:00:00,47.14,47.15,47.03,47.04,33952.0,38.6798,38.688,38.5895,38.5977,33952.0
2018-10-29 15:05:00,47.03,47.05,46.97,47.01,43847.0,38.5895,38.6059,38.5403,38.5731,43847.0
2018-10-29 15:10:00,47.02,47.04,46.84,46.85,54029.0,38.5813,38.5977,38.4336,38.4418,54029.0
2018-10-29 15:15:00,46.84,46.96,46.79,46.93,46548.0,38.4336,38.5321,38.3926,38.5075,46548.0
2018-10-29 15:20:00,46.93,46.93,46.78,46.91,42680.0,38.5075,38.5075,38.3844,38.4911,42680.0
2018-10-29 15:25:00,46.9,46.96,46.85,46.88,47386.0,38.4829,38.5321,38.4418,38.4665,47386.0
2018-10-29 15:30:00,46.87,46.91,46.77,46.87,78920.0,38.4583,38.4911,38.3762,38.4583,78920.0
2018-10-29 15:35:00,46.87,46.88,46.77,46.8,79010.0,38.4583,38.4665,38.3762,38.4008,79010.0
2018-10-29 15:40:00,46.79,46.79,46.54,46.56,86324.0,38.3926,38.3926,38.1875,38.2039,86324.0
2018-10-29 15:45:00,46.57,46.95,46.53,46.88,98087.0,38.2121,38.5239,38.1793,38.4665,98087.0
2018-10-29 15:50:00,46.88,47.0,46.86,46.98,130370.0,38.4665,38.5649,38.45,38.5485,130370.0
2018-10-29 15:55:00,46.99,47.08,46.9,47.02,187392.0,38.5567,38.6306,38.4829,38.5813,187392.0
2018-10-30 09:30:00,47.4,47.45,46.98,47.02,132693.0,38.8931,38.9342,38.5485,38.5813,132693.0
2018-10-30 09:35:00,47.03,47.41,47.03,47.26,60282.0,38.5895,38.9013,38.5895,38.7783,60282.0
2018-10-30 09:40:00,47.28,47.54,47.27,47.46,27516.0,38.7947,39.008,38.7865,38.9424,27516.0
2018-10-30 09:45:00,47.47,47.48,47.36,47.47,24073.0,38.9506,38.9588,38.8603,38.9506,24073.0
2018-10-30 09:50:00,47.45,47.49,47.36,47.48,33047.0,38.9342,38.967,38.8603,38.9588,33047.0
2018-10-30 09:55:00,47.48,47.68,47.47,47.67,60190.0,38.9588,39.1229,38.9506,39.1147,60190.0
2018-10-30 10:00:00,47.67,47.68,47.54,47.63,56997.0,39.1147,39.1229,39.008,39.0819,56997.0
2018-10-30 10:05:00,47.63,47.68,47.54,47.56,31733.0,39.0819,39.1229,39.008,39.0244,31733.0
2018-10-30 10:10:00,47.57,47.69,47.56,47.69,23671.0,39.0326,39.1311,39.0244,39.1311,23671.0
2018-10-30 10:15:00,47.69,47.77,47.6,47.62,53397.0,39.1311,39.1967,39.0572,39.0737,53397.0
2018-10-30 10:20:00,47.61,47.66,47.45,47.51,36202.0,39.0654,39.1065,38.9342,38.9834,36202.0
2018-10-30 10:25:00,47.5,47.55,47.45,47.54,34843.0,38.9752,39.0162,38.9342,39.008,34843.0
2018-10-30 10:30:00,47.55,47.58,47.5,47.57,16253.0,39.0162,39.0408,38.9752,39.0326,16253.0
2018-10-30 10:35:00,47.54,47.54,47.4,47.45,44809.0,39.008,39.008,38.8931,38.9342,44809.0
2018-10-30 10:40:00,47.44,47.46,47.36,47.37,18566.0,38.926,38.9424,38.8603,38.8685,18566.0
2018-10-30 10:45:00,47.37,47.44,47.35,47.41,17055.0,38.8685,38.926,38.8521,38.9013,17055.0
2018-10-30 10:50:00,47.42,47.44,47.34,47.34,31177.0,38.9095,38.926,38.8439,38.8439,31177.0
2018-10-30 10:55:00,47.34,47.45,47.33,47.4,26064.0,38.8439,38.9342,38.8357,38.8931,26064.0
2018-10-30 11:00:00,47.4,47.46,47.34,47.41,35951.0,38.8931,38.9424,38.8439,38.9013,35951.0
2018-10-30 11:05:00,47.41,47.54,47.41,47.53,18753.0,38.9013,39.008,38.9013,38.9998,18753.0
2018-10-30 11:10:00,47.52,47.52,47.39,47.45,25865.0,38.9916,38.9916,38.8849,38.9342,25865.0
2018-10-30 11:15:00,47.44,47.48,47.39,47.43,17669.0,38.926,38.9588,38.8849,38.9178,17669.0
2018-10-30 11:20:00,47.42,47.75,47.4,47.61,138232.0,38.9095,39.1803,38.8931,39.0654,138232.0
2018-10-30 11:25:00,47.63,47.81,47.61,47.73,75970.0,39.0819,39.2296,39.0654,39.1639,75970.0
2018-10-30 11:30:00,47.73,47.89,47.72,47.79,35805.0,39.1639,39.2952,39.1557,39.2131,35805.0
2018-10-30 11:35:00,47.78,47.91,47.77,47.86,16944.0,39.2049,39.3116,39.1967,39.2706,16944.0
2018-10-30 11:40:00,47.88,47.92,47.82,47.88,12788.0,39.287,39.3198,39.2378,39.287,12788.0
2018-10-30 11:45:00,47.9,47.98,47.87,47.94,51971.0,39.3034,39.369,39.2788,39.3362,51971.0
2018-10-30 11:50:00,47.93,47.95,47.76,47.77,42837.0,39.328,39.3444,39.1885,39.1967,42837.0
2018-10-30 11:55:00,47.76,47.77,47.68,47.69,52692.0,39.1885,39.1967,39.1229,39.1311,52692.0
2018-10-30 12:00:00,47.69,47.72,47.62,47.66,36047.0,39.1311,39.1557,39.0737,39.1065,36047.0
2018-10-30 12:05:00,47.66,47.78,47.66,47.71,17524.0,39.1065,39.2049,39.1065,39.1475,17524.0
2018-10-30 12:10:00,47.72,47.77,47.66,47.72,24526.0,39.1557,39.1967,39.1065,39.1557,24526.0
2018-10-30 12:15:00,47.72,47.76,47.62,47.62,33937.0,39.1557,39.1885,39.0737,39.0737,33937.0
2018-10-30 12:20:00,47.63,47.64,47.53,47.55,63123.0,39.0819,39.0901,38.9998,39.0162,63123.0
2018-10-30 12:25:00,47.56,47.61,47.56,47.59,13828.0,39.0244,39.0654,39.0244,39.049,13828.0
2018-10-30 12:30:00,47.59,47.59,47.5,47.51,18434.0,39.049,39.049,38.9752,38.9834,18434.0
2018-10-30 12:35:00,47.52,47.63,47.52,47.62,12365.0,38.9916,39.0819,38.9916,39.0737,12365.0
2018-10-30 12:40:00,47.63,47.66,47.58,47.59,11606.0,39.0819,39.1065,39.0408,39.049,11606.0
2018-10-30 12:45:00,47.57,47.67,47.56,47.66,11457.0,39.0326,39.1147,39.0244,39.1065,11457.0
2018-10-30 12:50:00,47.67,47.68,47.57,47.57,14446.0,39.1147,39.1229,39.0326,39.0326,14446.0
2018-10-30 12:55:00,47.57,47.57,47.48,47.48,15710.0,39.0326,39.0326,38.9588,38.9588,15710.0
2018-10-30 13:00:00,47.48,47.5,47.45,47.48,12916.0,38.9588,38.9752,38.9342,38.9588,12916.0
2018-10-30 13:05:00,47.49,47.55,47.49,47.54,68973.0,38.967,39.0162,38.967,39.008,68973.0
2018-10-30 13:10:00,47.53,47.54,47.46,47.47,23897.0,38.9998,39.008,38.9424,38.9506,23897.0
2018-10-30 13:15:00,47.47,47.61,47.47,47.58,21299.0,38.9506,39.0654,38.9506,39.0408,21299.0
2018-10-30 13:20:00,47.57,47.66,47.57,47.64,27727.0,39.0326,39.1065,39.0326,39.0901,27727.0
2018-10-30 13:25:00,47.64,47.66,47.58,47.59,29008.0,39.0901,39.1065,39.0408,39.049,29008.0
2018-10-30 13:30:00,47.58,47.62,47.54,47.6,26702.0,39.0408,39.0737,39.008,39.0572,26702.0
2018-10-30 13:35:00,47.59,47.68,47.58,47.68,17966.0,39.049,39.1229,39.0408,39.1229,17966.0
2018-10-30 13:40:00,47.69,47.78,47.67,47.76,21889.0,39.1311,39.2049,39.1147,39.1885,21889.0
2018-10-30 13:45:00,47.77,47.79,47.7,47.73,31063.0,39.1967,39.2131,39.1393,39.1639,31063.0
2018-10-30 13:50:00,47.72,47.75,47.67,47.68,17646.0,39.1557,39.1803,39.1147,39.1229,17646.0
2018-10-30 13:55:00,47.67,47.76,47.67,47.74,21920.0,39.1147,39.1885,39.1147,39.1721,21920.0
2018-10-30 14:00:00,47.75,47.76,47.63,47.65,17330.0,39.1803,39.1885,39.0819,39.0983,17330.0
2018-10-30 14:05:00,47.65,47.67,47.56,47.58,16870.0,39.0983,39.1147,39.0244,39.0408,16870.0
2018-10-30 14:10:00,47.57,47.61,47.52,47.57,34061.0,39.0326,39.0654,38.9916,39.0326,34061.0
2018-10-30 14:15:00,47.58,47.58,47.53,47.56,20971.0,39.0408,39.0408,38.9998,39.0244,20971.0
2018-10-30 14:20:00,47.56,47.67,47.56,47.62,19118.0,39.0244,39.1147,39.0244,39.0737,19118.0
2018-10-30 14:25:00,47.63,47.63,47.51,47.58,35602.0,39.0819,39.0819,38.9834,39.0408,35602.0
2018-10-30 14:30:00,47.58,47.63,47.49,47.63,25066.0,39.0408,39.0819,38.967,39.0819,25066.0
2018-10-30 14:35:00,47.63,47.63,47.53,47.55,40254.0,39.0819,39.0819,38.9998,39.0162,40254.0
2018-10-30 14:40:00,47.56,47.59,47.51,47.58,21753.0,39.0244,39.049,38.9834,39.0408,21753.0
2018-10-30 14:45:00,47.58,47.58,47.53,47.55,27185.0,39.0408,39.0408,38.9998,39.0162,27185.0
2018-10-30 14:50:00,47.55,47.72,47.54,47.65,40374.0,39.0162,39.1557,39.008,39.0983,40374.0
2018-10-30 14:55:00,47.66,47.79,47.64,47.66,66485.0,39.1065,39.2131,39.0901,39.1065,66485.0
2018-10-30 15:00:00,47.67,47.69,47.57,47.62,41061.0,39.1147,39.1311,39.0326,39.0737,41061.0
2018-10-30 15:05:00,47.62,47.65,47.57,47.64,131487.0,39.0737,39.0983,39.0326,39.0901,131487.0
2018-10-30 15:10:00,47.63,47.72,47.6,47.66,76497.0,39.0819,39.1557,39.0572,39.1065,76497.0
2018-10-30 15:15:00,47.66,47.74,47.63,47.68,42326.0,39.1065,39.1721,39.0819,39.1229,42326.0
2018-10-30 15:20:00,47.68,47.75,47.64,47.7,38077.0,39.1229,39.1803,39.0901,39.1393,38077.0
2018-10-30 15:25:00,47.7,47.87,47.69,47.79,43357.0,39.1393,39.2788,39.1311,39.2131,43357.0
2018-10-30 15:30:00,47.8,47.86,47.72,47.81,64818.0,39.2213,39.2706,39.1557,39.2296,64818.0
2018-10-30 15:35:00,47.8,47.83,47.77,47.78,49950.0,39.2213,39.246,39.1967,39.2049,49950.0
2018-10-30 15:40:00,47.79,47.86,47.79,47.83,83628.0,39.2131,39.2706,39.2131,39.246,83628.0
2018-10-30 15:45:00,47.84,47.86,47.8,47.82,83921.0,39.2542,39.2706,39.2213,39.2378,83921.0
2018-10-30 15:50:00,47.82,47.99,47.82,47.97,90762.0,39.2378,39.3772,39.2378,39.3608,90762.0
2018-10-30 15:55:00,47.97,48.03,47.95,48.0,160016.0,39.3608,39.4101,39.3444,39.3855,160016.0
2018-10-31 09:30:00,48.18,48.24,47.59,47.59,112664.0,39.5331,39.5824,39.049,39.049,112664.0
2018-10-31 09:35:00,47.62,47.63,47.41,47.54,15791.0,39.0737,39.0819,38.9013,39.008,15791.0
2018-10-31 09:40:00,47.51,47.61,47.42,47.43,14793.0,38.9834,39.0654,38.9095,38.9178,14793.0
2018-10-31 09:45:00,47.41,47.44,47.2,47.25,36329.0,38.9013,38.926,38.729,38.7701,36329.0
2018-10-31 09:50:00,47.25,47.35,47.2,47.33,37836.0,38.7701,38.8521,38.729,38.8357,37836.0
2018-10-31 09:55:00,47.34,47.5,47.29,47.47,25796.0,38.8439,38.9752,38.8029,38.9506,25796.0
2018-10-31 10:00:00,47.47,47.47,47.33,47.38,38672.0,38.9506,38.9506,38.8357,38.8767,38672.0
2018-10-31 10:05:00,47.38,47.41,47.34,47.34,32436.0,38.8767,38.9013,38.8439,38.8439,32436.0
2018-10-31 10:10:00,47.34,47.35,47.16,47.19,41271.0,38.8439,38.8521,38.6962,38.7208,41271.0
2018-10-31 10:15:00,47.2,47.27,47.16,47.27,23558.0,38.729,38.7865,38.6962,38.7865,23558.0
2018-10-31 10:20:00,47.27,47.29,47.15,47.29,26169.0,38.7865,38.8029,38.688,38.8029,26169.0
2018-10-31 10:25:00,47.3,47.37,47.27,47.32,41804.0,38.8111,38.8685,38.7865,38.8275,41804.0
2018-10-31 10:30:00,47.33,47.39,47.31,47.38,47073.0,38.8357,38.8849,38.8193,38.8767,47073.0
2018-10-31 10:35:00,47.38,47.38,47.32,47.34,30150.0,38.8767,38.8767,38.8275,38.8439,30150.0
2018-10-31 10:40:00,47.34,47.38,47.31,47.36,63116.0,38.8439,38.8767,38.8193,38.8603,63116.0
2018-10-31 10:45:00,47.37,47.39,47.31,47.32,27447.0,38.8685,38.8849,38.8193,38.8275,27447.0
2018-10-31 10:50:00,47.33,47.45,47.33,47.43,25712.0,38.8357,38.9342,38.8357,38.9178,25712.0
2018-10-31 10:55:00,47.43,47.45,47.28,47.29,38789.0,38.9178,38.9342,38.7947,38.8029,38789.0
2018-10-31 11:00:00,47.29,47.29,47.11,47.14,51181.0,38.8029,38.8029,38.6552,38.6798,51181.0
2018-10-31 11:05:00,47.14,47.27,47.13,47.25,25836.0,38.6798,38.7865,38.6716,38.7701,25836.0
2018-10-31 11:10:00,47.25,47.3,47.2,47.24,25227.0,38.7701,38.8111,38.729,38.7619,25227.0
2018-10-31 11:15:00,47.23,47.26,47.21,47.25,14995.0,38.7536,38.7783,38.7372,38.7701,14995.0
2018-10-31 11:20:00,47.26,47.26,47.21,47.24,12862.0,38.7783,38.7783,38.7372,38.7619,12862.0
2018-10-31 11:25:00,47.24,47.32,47.23,47.27,18296.0,38.7619,38.8275,38.7536,38.7865,18296.0
2018-10-31 11:30:00,47.26,47.34,47.25,47.3,25586.0,38.7783,38.8439,38.7701,38.8111,25586.0
2018-10-31 11:35:00,47.29,47.44,47.28,47.44,26380.0,38.8029,38.926,38.7947,38.926,26380.0
2018-10-31 11:40:00,47.44,47.5,47.39,47.4,30628.0,38.926,38.9752,38.8849,38.8931,30628.0
2018-10-31 11:45:00,47.39,47.4,47.3,47.3,28516.0,38.8849,38.8931,38.8111,38.8111,28516.0
2018-10-31 11:50:00,47.3,47.38,47.28,47.35,19588.0,38.8111,38.8767,38.7947,38.8521,19588.0
2018-10-31 11:55:00,47.35,47.35,47.29,47.32,34845.0,38.8521,38.8521,38.8029,38.8275,34845.0
2018-10-31 12:00:00,47.31,47.33,47.21,47.27,22045.0,38.8193,38.8357,38.7372,38.7865,22045.0
2018-10-31 12:05:00,47.26,47.29,47.23,47.29,10760.0,38.7783,38.8029,38.7536,38.8029,10760.0
2018-10-31 12:10:00,47.3,47.33,47.27,47.33,22725.0,38.8111,38.8357,38.7865,38.8357,22725.0
2018-10-31 12:15:00,47.35,47.35,47.28,47.32,19103.0,38.8521,38.8521,38.7947,38.8275,19103.0
2018-10-31 12:20:00,47.32,47.34,47.31,47.33,8151.0,38.8275,38.8439,38.8193,38.8357,8151.0
2018-10-31 12:25:00,47.33,47.36,47.3,47.3,11038.0,38.8357,38.8603,38.8111,38.8111,11038.0
2018-10-31 12:30:00,47.31,47.31,47.23,47.27,14981.0,38.8193,38.8193,38.7536,38.7865,14981.0
2018-10-31 12:35:00,47.28,47.37,47.25,47.36,21770.0,38.7947,38.8685,38.7701,38.8603,21770.0
2018-10-31 12:40:00,47.36,47.46,47.33,47.41,17479.0,38.8603,38.9424,38.8357,38.9013,17479.0
2018-10-31 12:45:00,47.44,47.48,47.42,47.44,22849.0,38.926,38.9588,38.9095,38.926,22849.0
2018-10-31 12:50:00,47.44,47.49,47.38,47.49,15658.0,38.926,38.967,38.8767,38.967,15658.0
2018-10-31 12:55:00,47.5,47.55,47.48,47.51,16456.0,38.9752,39.0162,38.9588,38.9834,16456.0
2018-10-31 13:00:00,47.52,47.53,47.48,47.53,18987.0,38.9916,38.9998,38.9588,38.9998,18987.0
2018-10-31 13:05:00,47.52,47.55,47.51,47.54,18907.0,38.9916,39.0162,38.9834,39.008,18907.0
2018-10-31 13:10:00,47.54,47.61,47.53,47.55,21778.0,39.008,39.0654,38.9998,39.0162,21778.0
2018-10-31 13:15:00,47.55,47.55,47.49,47.53,14266.0,39.0162,39.0162,38.967,38.9998,14266.0
2018-10-31 13:20:00,47.53,47.53,47.48,47.52,41277.0,38.9998,38.9998,38.9588,38.9916,41277.0
2018-10-31 13:25:00,47.52,47.56,47.44,47.44,17982.0,38.9916,39.0244,38.926,38.926,17982.0
2018-10-31 13:30:00,47.44,47.46,47.42,47.43,19581.0,38.926,38.9424,38.9095,38.9178,19581.0
2018-10-31 13:35:00,47.44,47.47,47.41,47.47,25411.0,38.926,38.9506,38.9013,38.9506,25411.0
2018-10-31 13:40:00,47.48,47.58,47.46,47.56,23655.0,38.9588,39.0408,38.9424,39.0244,23655.0
2018-10-31 13:45:00,47.57,47.58,47.51,47.56,15606.0,39.0326,39.0408,38.9834,39.0244,15606.0
2018-10-31 13:50:00,47.57,47.57,47.52,47.55,13668.0,39.0326,39.0326,38.9916,39.0162,13668.0
2018-10-31 13:55:00,47.55,47.56,47.49,47.5,21678.0,39.0162,39.0244,38.967,38.9752,21678.0
2018-10-31 14:00:00,47.5,47.52,47.44,47.51,20142.0,38.9752,38.9916,38.926,38.9834,20142.0
2018-10-31 14:05:00,47.51,47.56,47.49,47.56,24053.0,38.9834,39.0244,38.967,39.0244,24053.0
2018-10-31 14:10:00,47.56,47.67,47.55,47.66,34393.0,39.0244,39.1147,39.0162,39.1065,34393.0
2018-10-31 14:15:00,47.66,47.77,47.64,47.73,28361.0,39.1065,39.1967,39.0901,39.1639,28361.0
2018-10-31 14:20:00,47.74,47.8,47.72,47.76,26070.0,39.1721,39.2213,39.1557,39.1885,26070.0
2018-10-31 14:25:00,47.76,47.77,47.71,47.71,19069.0,39.1885,39.1967,39.1475,39.1475,19069.0
2018-10-31 14:30:00,47.71,47.74,47.65,47.72,26538.0,39.1475,39.1721,39.0983,39.1557,26538.0
2018-10-31 14:35:00,47.71,47.77,47.7,47.76,26086.0,39.1475,39.1967,39.1393,39.1885,26086.0
2018-10-31 14:40:00,47.76,47.77,47.69,47.69,21591.0,39.1885,39.1967,39.1311,39.1311,21591.0
2018-10-31 14:45:00,47.69,47.72,47.62,47.64,27624.0,39.1311,39.1557,39.0737,39.0901,27624.0
2018-10-31 14:50:00,47.64,47.71,47.62,47.69,39822.0,39.0901,39.1475,39.0737,39.1311,39822.0
2018-10-31 14:55:00,47.69,47.73,47.66,47.67,59397.0,39.1311,39.1639,39.1065,39.1147,59397.0
2018-10-31 15:00:00,47.68,47.7,47.64,47.64,44149.0,39.1229,39.1393,39.0901,39.0901,44149.0
2018-10-31 15:05:00,47.65,47.72,47.63,47.69,41706.0,39.0983,39.1557,39.0819,39.1311,41706.0
2018-10-31 15:10:00,47.69,47.71,47.63,47.69,40544.0,39.1311,39.1475,39.0819,39.1311,40544.0
2018-10-31 15:15:00,47.69,47.75,47.63,47.69,39395.0,39.1311,39.1803,39.0819,39.1311,39395.0
2018-10-31 15:20:00,47.69,47.7,47.53,47.59,46750.0,39.1311,39.1393,38.9998,39.049,46750.0
2018-10-31 15:25:00,47.58,47.59,47.49,47.54,40478.0,39.0408,39.049,38.967,39.008,40478.0
2018-10-31 15:30:00,47.54,47.57,47.47,47.48,47437.0,39.008,39.0326,38.9506,38.9588,47437.0
2018-10-31 15:35:00,47.48,47.5,47.38,47.38,77396.0,38.9588,38.9752,38.8767,38.8767,77396.0
2018-10-31 15:40:00,47.38,47.45,47.31,47.31,105902.0,38.8767,38.9342,38.8193,38.8193,105902.0
2018-10-31 15:45:00,47.32,47.38,47.17,47.21,143368.0,38.8275,38.8767,38.7044,38.7372,143368.0
2018-10-31 15:50:00,47.2,47.25,47.17,47.18,112492.0,38.729,38.7701,38.7044,38.7126,112492.0
2018-10-31 15:55:00,47.18,47.26,47.17,47.23,332660.0,38.7126,38.7783,38.7044,38.7536,332660.0
2018-11-01 09:30:00,47.37,47.94,47.33,47.92,223973.0,38.8685,39.3362,38.8357,39.3198,223973.0
2018-11-01 09:35:00,47.92,48.17,47.84,47.89,122986.0,39.3198,39.5249,39.2542,39.2952,122986.0
2018-11-01 09:40:00,47.9,48.02,47.86,47.88,65254.0,39.3034,39.4019,39.2706,39.287,65254.0
2018-11-01 09:45:00,47.85,48.11,47.85,48.11,63289.0,39.2624,39.4757,39.2624,39.4757,63289.0
2018-11-01 09:50:00,48.11,48.27,48.09,48.17,86481.0,39.4757,39.607,39.4593,39.5249,86481.0
2018-11-01 09:55:00,48.17,48.35,48.16,48.23,47057.0,39.5249,39.6726,39.5167,39.5742,47057.0
2018-11-01 10:00:00,48.16,48.19,48.06,48.12,41450.0,39.5167,39.5414,39.4347,39.4839,41450.0
2018-11-01 10:05:00,48.13,48.21,48.07,48.17,63452.0,39.4921,39.5578,39.4429,39.5249,63452.0
2018-11-01 10:10:00,48.17,48.38,48.17,48.3,118565.0,39.5249,39.6973,39.5249,39.6316,118565.0
2018-11-01 10:15:00,48.3,48.37,48.19,48.19,61479.0,39.6316,39.689,39.5414,39.5414,61479.0
2018-11-01 10:20:00,48.2,48.25,48.18,48.24,39446.0,39.5496,39.5906,39.5331,39.5824,39446.0
2018-11-01 10:25:00,48.24,48.31,48.23,48.28,48647.0,39.5824,39.6398,39.5742,39.6152,48647.0
2018-11-01 10:30:00,48.28,48.47,48.26,48.46,63917.0,39.6152,39.7711,39.5988,39.7629,63917.0
2018-11-01 10:35:00,48.47,48.47,48.28,48.29,59642.0,39.7711,39.7711,39.6152,39.6234,59642.0
2018-11-01 10:40:00,48.28,48.3,48.19,48.27,36838.0,39.6152,39.6316,39.5414,39.607,36838.0
2018-11-01 10:45:00,48.27,48.35,48.26,48.34,35998.0,39.607,39.6726,39.5988,39.6644,35998.0
2018-11-01 10:50:00,48.34,48.4,48.32,48.33,30992.0,39.6644,39.7137,39.648,39.6562,30992.0
2018-11-01 10:55:00,48.34,48.34,48.2,48.28,42952.0,39.6644,39.6644,39.5496,39.6152,42952.0
2018-11-01 11:00:00,48.28,48.33,48.19,48.28,40102.0,39.6152,39.6562,39.5414,39.6152,40102.0
2018-11-01 11:05:00,48.28,48.33,48.24,48.27,32973.0,39.6152,39.6562,39.5824,39.607,32973.0
2018-11-01 11:10:00,48.28,48.35,48.24,48.32,54151.0,39.6152,39.6726,39.5824,39.648,54151.0
2018-11-01 11:15:00,48.32,48.44,48.3,48.44,66972.0,39.648,39.7465,39.6316,39.7465,66972.0
2018-11-01 11:20:00,48.45,48.51,48.42,48.43,29583.0,39.7547,39.8039,39.7301,39.7383,29583.0
2018-11-01 11:25:00,48.43,48.53,48.42,48.46,31818.0,39.7383,39.8203,39.7301,39.7629,31818.0
2018-11-01 11:30:00,48.46,48.54,48.44,48.5,35919.0,39.7629,39.8285,39.7465,39.7957,35919.0
2018-11-01 11:35:00,48.5,48.57,48.46,48.54,42110.0,39.7957,39.8532,39.7629,39.8285,42110.0
2018-11-01 11:40:00,48.54,48.56,48.46,48.52,38920.0,39.8285,39.845,39.7629,39.8121,38920.0
2018-11-01 11:45:00,48.53,48.56,48.49,48.54,26031.0,39.8203,39.845,39.7875,39.8285,26031.0
2018-11-01 11:50:00,48.54,48.54,48.48,48.54,25288.0,39.8285,39.8285,39.7793,39.8285,25288.0
2018-11-01 11:55:00,48.55,48.63,48.55,48.57,28983.0,39.8367,39.9024,39.8367,39.8532,28983.0
2018-11-01 12:00:00,48.58,48.6,48.54,48.57,33216.0,39.8614,39.8778,39.8285,39.8532,33216.0
2018-11-01 12:05:00,48.57,48.69,48.57,48.68,41401.0,39.8532,39.9516,39.8532,39.9434,41401.0
2018-11-01 12:10:00,48.68,48.7,48.59,48.63,60692.0,39.9434,39.9598,39.8696,39.9024,60692.0
2018-11-01 12:15:00,48.63,48.63,48.5,48.52,32179.0,39.9024,39.9024,39.7957,39.8121,32179.0
2018-11-01 12:20:00,48.53,48.55,48.47,48.5,22202.0,39.8203,39.8367,39.7711,39.7957,22202.0
2018-11-01 12:25:00,48.5,48.57,48.46,48.55,27172.0,39.7957,39.8532,39.7629,39.8367,27172.0
2018-11-01 12:30:00,48.55,48.63,48.54,48.62,39894.0,39.8367,39.9024,39.8285,39.8942,39894.0
2018-11-01 12:35:00,48.62,48.62,48.57,48.6,34060.0,39.8942,39.8942,39.8532,39.8778,34060.0
2018-11-01 12:40:00,48.6,48.62,48.58,48.6,20647.0,39.8778,39.8942,39.8614,39.8778,20647.0
2018-11-01 12:45:00,48.6,48.65,48.57,48.64,20326.0,39.8778,39.9188,39.8532,39.9106,20326.0
2018-11-01 12:50:00,48.65,48.71,48.64,48.69,23672.0,39.9188,39.968,39.9106,39.9516,23672.0
2018-11-01 12:55:00,48.69,48.7,48.65,48.7,21221.0,39.9516,39.9598,39.9188,39.9598,21221.0
2018-11-01 13:00:00,48.69,48.7,48.65,48.65,20930.0,39.9516,39.9598,39.9188,39.9188,20930.0
2018-11-01 13:05:00,48.66,48.67,48.59,48.6,44352.0,39.927,39.9352,39.8696,39.8778,44352.0
2018-11-01 13:10:00,48.59,48.65,48.59,48.65,21722.0,39.8696,39.9188,39.8696,39.9188,21722.0
2018-11-01 13:15:00,48.65,48.69,48.63,48.64,23368.0,39.9188,39.9516,39.9024,39.9106,23368.0
2018-11-01 13:20:00,48.64,48.65,48.52,48.57,29665.0,39.9106,39.9188,39.8121,39.8532,29665.0
2018-11-01 13:25:00,48.58,48.63,48.56,48.62,28393.0,39.8614,39.9024,39.845,39.8942,28393.0
2018-11-01 13:30:00,48.62,48.64,48.56,48.56,61856.0,39.8942,39.9106,39.845,39.845,61856.0
2018-11-01 13:35:00,48.55,48.56,48.41,48.47,38731.0,39.8367,39.845,39.7219,39.7711,38731.0
2018-11-01 13:40:00,48.46,48.53,48.45,48.53,18388.0,39.7629,39.8203,39.7547,39.8203,18388.0
2018-11-01 13:45:00,48.53,48.54,48.39,48.45,29155.0,39.8203,39.8285,39.7055,39.7547,29155.0
2018-11-01 13:50:00,48.45,48.51,48.4,48.47,15183.0,39.7547,39.8039,39.7137,39.7711,15183.0
2018-11-01 13:55:00,48.47,48.53,48.45,48.5,11779.0,39.7711,39.8203,39.7547,39.7957,11779.0
2018-11-01 14:00:00,48.5,48.51,48.4,48.41,24647.0,39.7957,39.8039,39.7137,39.7219,24647.0
2018-11-01 14:05:00,48.4,48.42,48.35,48.39,19629.0,39.7137,39.7301,39.6726,39.7055,19629.0
2018-11-01 14:10:00,48.39,48.44,48.38,48.38,44210.0,39.7055,39.7465,39.6973,39.6973,44210.0
2018-11-01 14:15:00,48.39,48.49,48.38,48.42,50376.0,39.7055,39.7875,39.6973,39.7301,50376.0
2018-11-01 14:20:00,48.4,48.42,48.37,48.42,19330.0,39.7137,39.7301,39.689,39.7301,19330.0
2018-11-01 14:25:00,48.42,48.44,48.38,48.42,24076.0,39.7301,39.7465,39.6973,39.7301,24076.0
2018-11-01 14:30:00,48.41,48.45,48.34,48.35,29345.0,39.7219,39.7547,39.6644,39.6726,29345.0
2018-11-01 14:35:00,48.36,48.36,48.28,48.34,20661.0,39.6808,39.6808,39.6152,39.6644,20661.0
2018-11-01 14:40:00,48.33,48.4,48.32,48.37,19604.0,39.6562,39.7137,39.648,39.689,19604.0
2018-11-01 14:45:00,48.38,48.44,48.38,48.42,17323.0,39.6973,39.7465,39.6973,39.7301,17323.0
2018-11-01 14:50:00,48.42,48.42,48.34,48.38,41959.0,39.7301,39.7301,39.6644,39.6973,41959.0
2018-11-01 14:55:00,48.38,48.46,48.38,48.44,53412.0,39.6973,39.7629,39.6973,39.7465,53412.0
2018-11-01 15:00:00,48.44,48.44,48.38,48.43,24220.0,39.7465,39.7465,39.6973,39.7383,24220.0
2018-11-01 15:05:00,48.43,48.45,48.37,48.42,29279.0,39.7383,39.7547,39.689,39.7301,29279.0
2018-11-01 15:10:00,48.43,48.44,48.37,48.42,38106.0,39.7383,39.7465,39.689,39.7301,38106.0
2018-11-01 15:15:00,48.42,48.44,48.36,48.44,30021.0,39.7301,39.7465,39.6808,39.7465,30021.0
2018-11-01 15:20:00,48.43,48.44,48.39,48.41,27773.0,39.7383,39.7465,39.7055,39.7219,27773.0
2018-11-01 15:25:00,48.42,48.51,48.41,48.5,37528.0,39.7301,39.8039,39.7219,39.7957,37528.0
2018-11-01 15:30:00,48.5,48.53,48.47,48.53,46846.0,39.7957,39.8203,39.7711,39.8203,46846.0
2018-11-01 15:35:00,48.53,48.56,48.53,48.56,41807.0,39.8203,39.845,39.8203,39.845,41807.0
2018-11-01 15:40:00,48.55,48.71,48.55,48.71,59516.0,39.8367,39.968,39.8367,39.968,59516.0
2018-11-01 15:45:00,48.71,48.72,48.63,48.7,84297.0,39.968,39.9762,39.9024,39.9598,84297.0
2018-11-01 15:50:00,48.68,48.68,48.59,48.6,94449.0,39.9434,39.9434,39.8696,39.8778,94449.0
2018-11-01 15:55:00,48.6,48.74,48.6,48.72,215590.0,39.8778,39.9926,39.8778,39.9762,215590.0
2018-11-02 09:30:00,48.73,48.87,48.65,48.74,118932.0,39.9844,40.0993,39.9188,39.9926,118932.0
2018-11-02 09:35:00,48.77,48.9,48.74,48.85,18837.0,40.0173,40.1239,39.9926,40.0829,18837.0
2018-11-02 09:40:00,48.85,48.94,48.83,48.92,33822.0,40.0829,40.1568,40.0665,40.1403,33822.0
2018-11-02 09:45:00,48.91,48.96,48.8,48.82,28645.0,40.1321,40.1732,40.0419,40.0583,28645.0
2018-11-02 09:50:00,48.83,48.92,48.81,48.86,33036.0,40.0665,40.1403,40.0501,40.0911,33036.0
2018-11-02 09:55:00,48.87,49.0,48.81,48.98,30448.0,40.0993,40.206,40.0501,40.1896,30448.0
2018-11-02 10:00:00,48.98,49.09,48.98,48.99,32852.0,40.1896,40.2798,40.1896,40.1978,32852.0
2018-11-02 10:05:00,48.99,49.04,48.98,49.04,25121.0,40.1978,40.2388,40.1896,40.2388,25121.0
2018-11-02 10:10:00,49.04,49.19,49.03,49.14,31653.0,40.2388,40.3619,40.2306,40.3209,31653.0
2018-11-02 10:15:00,49.13,49.2,49.11,49.16,35980.0,40.3127,40.3701,40.2962,40.3373,35980.0
2018-11-02 10:20:00,49.16,49.18,49.07,49.16,29332.0,40.3373,40.3537,40.2634,40.3373,29332.0
2018-11-02 10:25:00,49.16,49.17,48.87,48.88,46665.0,40.3373,40.3455,40.0993,40.1075,46665.0
2018-11-02 10:30:00,48.86,48.9,48.59,48.6,46900.0,40.0911,40.1239,39.8696,39.8778,46900.0
2018-11-02 10:35:00,48.59,48.61,48.26,48.28,92467.0,39.8696,39.886,39.5988,39.6152,92467.0
2018-11-02 10:40:00,48.29,48.35,48.1,48.19,67229.0,39.6234,39.6726,39.4675,39.5414,67229.0
2018-11-02 10:45:00,48.2,48.26,48.09,48.22,23493.0,39.5496,39.5988,39.4593,39.566,23493.0
2018-11-02 10:50:00,48.22,48.36,48.22,48.3,22231.0,39.566,39.6808,39.566,39.6316,22231.0
2018-11-02 10:55:00,48.3,48.44,48.28,48.4,21420.0,39.6316,39.7465,39.6152,39.7137,21420.0
2018-11-02 11:00:00,48.41,48.47,48.29,48.31,19678.0,39.7219,39.7711,39.6234,39.6398,19678.0
2018-11-02 11:05:00,48.3,48.37,48.3,48.36,14609.0,39.6316,39.689,39.6316,39.6808,14609.0
2018-11-02 11:10:00,48.37,48.4,48.23,48.25,17829.0,39.689,39.7137,39.5742,39.5906,17829.0
2018-11-02 11:15:00,48.26,48.31,48.23,48.29,20381.0,39.5988,39.6398,39.5742,39.6234,20381.0
2018-11-02 11:20:00,48.29,48.3,48.22,48.29,23133.0,39.6234,39.6316,39.566,39.6234,23133.0
2018-11-02 11:25:00,48.28,48.28,48.11,48.18,26916.0,39.6152,39.6152,39.4757,39.5331,26916.0
2018-11-02 11:30:00,48.2,48.24,48.15,48.18,20042.0,39.5496,39.5824,39.5085,39.5331,20042.0
2018-11-02 11:35:00,48.17,48.21,48.1,48.21,16440.0,39.5249,39.5578,39.4675,39.5578,16440.0
2018-11-02 11:40:00,48.23,48.26,48.19,48.23,20959.0,39.5742,39.5988,39.5414,39.5742,20959.0
2018-11-02 11:45:00,48.21,48.22,48.15,48.21,13088.0,39.5578,39.566,39.5085,39.5578,13088.0
2018-11-02 11:50:00,48.22,48.3,48.22,48.26,12676.0,39.566,39.6316,39.566,39.5988,12676.0
2018-11-02 11:55:00,48.24,48.33,48.23,48.33,20643.0,39.5824,39.6562,39.5742,39.6562,20643.0
2018-11-02 12:00:00,48.33,48.4,48.25,48.26,44461.0,39.6562,39.7137,39.5906,39.5988,44461.0
2018-11-02 12:05:00,48.27,48.4,48.15,48.21,42012.0,39.607,39.7137,39.5085,39.5578,42012.0
2018-11-02 12:10:00,48.21,48.22,48.11,48.16,33529.0,39.5578,39.566,39.4757,39.5167,33529.0
2018-11-02 12:15:00,48.16,48.2,48.13,48.16,36671.0,39.5167,39.5496,39.4921,39.5167,36671.0
2018-11-02 12:20:00,48.17,48.19,48.15,48.16,13370.0,39.5249,39.5414,39.5085,39.5167,13370.0
2018-11-02 12:25:00,48.15,48.18,48.08,48.15,35677.0,39.5085,39.5331,39.4511,39.5085,35677.0
2018-11-02 12:30:00,48.16,48.16,47.97,47.97,40992.0,39.5167,39.5167,39.3608,39.3608,40992.0
2018-11-02 12:35:00,47.98,48.04,47.95,48.0,24585.0,39.369,39.4183,39.3444,39.3855,24585.0
2018-11-02 12:40:00,48.0,48.08,48.0,48.04,17328.0,39.3855,39.4511,39.3855,39.4183,17328.0
2018-11-02 12:45:00,48.03,48.06,47.97,48.0,12049.0,39.4101,39.4347,39.3608,39.3855,12049.0
2018-11-02 12:50:00,48.01,48.02,47.89,47.91,15201.0,39.3937,39.4019,39.2952,39.3116,15201.0
2018-11-02 12:55:00,47.93,47.94,47.81,47.94,34752.0,39.328,39.3362,39.2296,39.3362,34752.0
2018-11-02 13:00:00,47.94,47.96,47.88,47.88,27854.0,39.3362,39.3526,39.287,39.287,27854.0
2018-11-02 13:05:00,47.87,47.96,47.84,47.96,12056.0,39.2788,39.3526,39.2542,39.3526,12056.0
2018-11-02 13:10:00,47.96,48.02,47.96,48.01,19015.0,39.3526,39.4019,39.3526,39.3937,19015.0
2018-11-02 13:15:00,48.01,48.03,47.98,48.03,13205.0,39.3937,39.4101,39.369,39.4101,13205.0
2018-11-02 13:20:00,48.04,48.07,47.97,48.03,10855.0,39.4183,39.4429,39.3608,39.4101,10855.0
2018-11-02 13:25:00,48.02,48.02,47.91,47.96,9236.0,39.4019,39.4019,39.3116,39.3526,9236.0
2018-11-02 13:30:00,47.95,47.99,47.93,47.98,13243.0,39.3444,39.3772,39.328,39.369,13243.0
2018-11-02 13:35:00,47.99,48.0,47.88,47.91,8007.0,39.3772,39.3855,39.287,39.3116,8007.0
2018-11-02 13:40:00,47.91,48.02,47.86,48.02,31352.0,39.3116,39.4019,39.2706,39.4019,31352.0
2018-11-02 13:45:00,48.01,48.05,47.99,48.0,18268.0,39.3937,39.4265,39.3772,39.3855,18268.0
2018-11-02 13:50:00,48.0,48.0,47.85,47.87,24865.0,39.3855,39.3855,39.2624,39.2788,24865.0
2018-11-02 13:55:00,47.87,47.89,47.83,47.85,19378.0,39.2788,39.2952,39.246,39.2624,19378.0
2018-11-02 14:00:00,47.85,47.87,47.77,47.78,33448.0,39.2624,39.2788,39.1967,39.2049,33448.0
2018-11-02 14:05:00,47.77,47.78,47.72,47.74,31221.0,39.1967,39.2049,39.1557,39.1721,31221.0
2018-11-02 14:10:00,47.74,47.74,47.67,47.7,14259.0,39.1721,39.1721,39.1147,39.1393,14259.0
2018-11-02 14:15:00,47.71,47.77,47.71,47.77,12208.0,39.1475,39.1967,39.1475,39.1967,12208.0
2018-11-02 14:20:00,47.78,47.78,47.74,47.78,11914.0,39.2049,39.2049,39.1721,39.2049,11914.0
2018-11-02 14:25:00,47.78,48.2,47.75,48.17,42831.0,39.2049,39.5496,39.1803,39.5249,42831.0
2018-11-02 14:30:00,48.13,48.13,47.94,47.97,38221.0,39.4921,39.4921,39.3362,39.3608,38221.0
2018-11-02 14:35:00,47.97,47.99,47.92,47.93,15890.0,39.3608,39.3772,39.3198,39.328,15890.0
2018-11-02 14:40:00,47.93,48.0,47.92,47.97,20253.0,39.328,39.3855,39.3198,39.3608,20253.0
2018-11-02 14:45:00,47.97,47.98,47.87,47.94,23148.0,39.3608,39.369,39.2788,39.3362,23148.0
2018-11-02 14:50:00,47.94,47.96,47.9,47.92,18237.0,39.3362,39.3526,39.3034,39.3198,18237.0
2018-11-02 14:55:00,47.92,47.95,47.89,47.9,21316.0,39.3198,39.3444,39.2952,39.3034,21316.0
2018-11-02 15:00:00,47.91,47.94,47.8,47.87,35486.0,39.3116,39.3362,39.2213,39.2788,35486.0
2018-11-02 15:05:00,47.87,47.91,47.85,47.9,11725.0,39.2788,39.3116,39.2624,39.3034,11725.0
2018-11-02 15:10:00,47.91,48.04,47.88,47.99,31011.0,39.3116,39.4183,39.287,39.3772,31011.0
2018-11-02 15:15:00,48.0,48.0,47.89,47.93,24505.0,39.3855,39.3855,39.2952,39.328,24505.0
2018-11-02 15:20:00,47.92,47.94,47.87,47.93,42131.0,39.3198,39.3362,39.2788,39.328,42131.0
2018-11-02 15:25:00,47.93,47.94,47.84,47.88,36982.0,39.328,39.3362,39.2542,39.287,36982.0
2018-11-02 15:30:00,47.86,47.89,47.83,47.87,33861.0,39.2706,39.2952,39.246,39.2788,33861.0
2018-11-02 15:35:00,47.87,47.92,47.81,47.91,43672.0,39.2788,39.3198,39.2296,39.3116,43672.0
2018-11-02 15:40:00,47.91,47.95,47.88,47.9,49170.0,39.3116,39.3444,39.287,39.3034,49170.0
2018-11-02 15:45:00,47.89,47.91,47.83,47.89,70346.0,39.2952,39.3116,39.246,39.2952,70346.0
2018-11-02 15:50:00,47.89,47.94,47.88,47.91,77360.0,39.2952,39.3362,39.287,39.3116,77360.0
2018-11-02 15:55:00,47.92,48.01,47.9,48.0,200713.0,39.3198,39.3937,39.3034,39.3855,200713.0
2018-11-05 09:30:00,48.06,48.38,47.92,48.16,103338.0,39.4347,39.6973,39.3198,39.5167,103338.0
2018-11-05 09:35:00,48.17,48.22,48.01,48.09,16205.0,39.5249,39.566,39.3937,39.4593,16205.0
2018-11-05 09:40:00,48.09,48.19,48.09,48.12,19342.0,39.4593,39.5414,39.4593,39.4839,19342.0
2018-11-05 09:45:00,48.13,48.21,48.11,48.17,12383.0,39.4921,39.5578,39.4757,39.5249,12383.0
2018-11-05 09:50:00,48.17,48.2,48.14,48.15,19912.0,39.5249,39.5496,39.5003,39.5085,19912.0
2018-11-05 09:55:00,48.16,48.18,48.06,48.08,22626.0,39.5167,39.5331,39.4347,39.4511,22626.0
2018-11-05 10:00:00,48.1,48.17,48.06,48.14,34008.0,39.4675,39.5249,39.4347,39.5003,34008.0
2018-11-05 10:05:00,48.15,48.16,47.99,47.99,35517.0,39.5085,39.5167,39.3772,39.3772,35517.0
2018-11-05 10:10:00,47.99,48.11,47.93,48.1,26078.0,39.3772,39.4757,39.328,39.4675,26078.0
2018-11-05 10:15:00,48.09,48.12,48.03,48.04,19344.0,39.4593,39.4839,39.4101,39.4183,19344.0
2018-11-05 10:20:00,48.04,48.07,47.99,48.01,26026.0,39.4183,39.4429,39.3772,39.3937,26026.0
2018-11-05 10:25:00,48.0,48.22,47.97,48.12,45255.0,39.3855,39.566,39.3608,39.4839,45255.0
2018-11-05 10:30:00,48.13,48.29,48.13,48.16,38793.0,39.4921,39.6234,39.4921,39.5167,38793.0
2018-11-05 10:35:00,48.17,48.26,48.14,48.2,31411.0,39.5249,39.5988,39.5003,39.5496,31411.0
2018-11-05 10:40:00,48.21,48.3,48.21,48.27,17069.0,39.5578,39.6316,39.5578,39.607,17069.0
2018-11-05 10:45:00,48.26,48.26,48.15,48.15,18174.0,39.5988,39.5988,39.5085,39.5085,18174.0
2018-11-05 10:50:00,48.14,48.21,48.11,48.2,21291.0,39.5003,39.5578,39.4757,39.5496,21291.0
2018-11-05 10:55:00,48.2,48.24,48.15,48.22,19623.0,39.5496,39.5824,39.5085,39.566,19623.0
2018-11-05 11:00:00,48.22,48.25,48.2,48.23,18013.0,39.566,39.5906,39.5496,39.5742,18013.0
2018-11-05 11:05:00,48.22,48.22,48.13,48.15,24078.0,39.566,39.566,39.4921,39.5085,24078.0
2018-11-05 11:10:00,48.15,48.2,48.14,48.14,11792.0,39.5085,39.5496,39.5003,39.5003,11792.0
2018-11-05 11:15:00,48.14,48.23,48.14,48.23,25339.0,39.5003,39.5742,39.5003,39.5742,25339.0
2018-11-05 11:20:00,48.23,48.32,48.2,48.32,40693.0,39.5742,39.648,39.5496,39.648,40693.0
2018-11-05 11:25:00,48.32,48.33,48.23,48.24,21655.0,39.648,39.6562,39.5742,39.5824,21655.0
2018-11-05 11:30:00,48.23,48.23,48.15,48.16,29275.0,39.5742,39.5742,39.5085,39.5167,29275.0
2018-11-05 11:35:00,48.16,48.19,48.12,48.15,28606.0,39.5167,39.5414,39.4839,39.5085,28606.0
2018-11-05 11:40:00,48.15,48.16,48.03,48.07,34306.0,39.5085,39.5167,39.4101,39.4429,34306.0
2018-11-05 11:45:00,48.07,48.1,48.02,48.03,66725.0,39.4429,39.4675,39.4019,39.4101,66725.0
2018-11-05 11:50:00,48.04,48.12,48.04,48.09,51267.0,39.4183,39.4839,39.4183,39.4593,51267.0
2018-11-05 11:55:00,48.08,48.1,48.05,48.06,38650.0,39.4511,39.4675,39.4265,39.4347,38650.0
2018-11-05 12:00:00,48.07,48.12,48.01,48.03,25365.0,39.4429,39.4839,39.3937,39.4101,25365.0
2018-11-05 12:05:00,48.03,48.03,47.96,47.96,26132.0,39.4101,39.4101,39.3526,39.3526,26132.0
2018-11-05 12:10:00,47.96,48.03,47.9,48.02,48129.0,39.3526,39.4101,39.3034,39.4019,48129.0
2018-11-05 12:15:00,48.01,48.05,47.97,47.97,15711.0,39.3937,39.4265,39.3608,39.3608,15711.0
2018-11-05 12:20:00,47.98,48.01,47.97,48.0,9448.0,39.369,39.3937,39.3608,39.3855,9448.0
2018-11-05 12:25:00,48.0,48.02,47.96,47.97,14407.0,39.3855,39.4019,39.3526,39.3608,14407.0
2018-11-05 12:30:00,47.98,48.01,47.97,48.0,9711.0,39.369,39.3937,39.3608,39.3855,9711.0
2018-11-05 12:35:00,48.0,48.0,47.92,47.94,9553.0,39.3855,39.3855,39.3198,39.3362,9553.0
2018-11-05 12:40:00,47.93,47.93,47.87,47.89,13381.0,39.328,39.328,39.2788,39.2952,13381.0
2018-11-05 12:45:00,47.89,47.92,47.86,47.91,11972.0,39.2952,39.3198,39.2706,39.3116,11972.0
2018-11-05 12:50:00,47.9,47.91,47.83,47.85,11228.0,39.3034,39.3116,39.246,39.2624,11228.0
2018-11-05 12:55:00,47.84,47.92,47.84,47.91,15973.0,39.2542,39.3198,39.2542,39.3116,15973.0
2018-11-05 13:00:00,47.93,47.93,47.9,47.91,8871.0,39.328,39.328,39.3034,39.3116,8871.0
2018-11-05 13:05:00,47.91,47.98,47.9,47.98,15071.0,39.3116,39.369,39.3034,39.369,15071.0
2018-11-05 13:10:00,47.98,47.98,47.93,47.94,9957.0,39.369,39.369,39.328,39.3362,9957.0
2018-11-05 13:15:00,47.93,48.07,47.92,48.04,148959.0,39.328,39.4429,39.3198,39.4183,148959.0
2018-11-05 13:20:00,48.04,48.04,47.93,47.98,29123.0,39.4183,39.4183,39.328,39.369,29123.0
2018-11-05 13:25:00,47.98,48.07,47.97,47.98,141539.0,39.369,39.4429,39.3608,39.369,141539.0
2018-11-05 13:30:00,47.98,47.99,47.91,47.93,28178.0,39.369,39.3772,39.3116,39.328,28178.0
2018-11-05 13:35:00,47.93,48.01,47.91,48.0,17785.0,39.328,39.3937,39.3116,39.3855,17785.0
2018-11-05 13:40:00,48.01,48.01,47.91,47.92,11647.0,39.3937,39.3937,39.3116,39.3198,11647.0
2018-11-05 13:45:00,47.93,47.95,47.91,47.92,10410.0,39.328,39.3444,39.3116,39.3198,10410.0
2018-11-05 13:50:00,47.91,47.98,47.91,47.95,10664.0,39.3116,39.369,39.3116,39.3444,10664.0
2018-11-05 13:55:00,47.96,48.01,47.96,47.98,14661.0,39.3526,39.3937,39.3526,39.369,14661.0
2018-11-05 14:00:00,47.99,48.0,47.94,47.98,21111.0,39.3772,39.3855,39.3362,39.369,21111.0
2018-11-05 14:05:00,47.99,48.0,47.94,47.97,16507.0,39.3772,39.3855,39.3362,39.3608,16507.0
2018-11-05 14:10:00,47.97,48.06,47.97,48.03,19117.0,39.3608,39.4347,39.3608,39.4101,19117.0
2018-11-05 14:15:00,48.03,48.09,48.02,48.08,16435.0,39.4101,39.4593,39.4019,39.4511,16435.0
2018-11-05 14:20:00,48.08,48.15,48.07,48.15,18474.0,39.4511,39.5085,39.4429,39.5085,18474.0
2018-11-05 14:25:00,48.15,48.18,48.11,48.18,14774.0,39.5085,39.5331,39.4757,39.5331,14774.0
2018-11-05 14:30:00,48.17,48.18,48.09,48.11,35935.0,39.5249,39.5331,39.4593,39.4757,35935.0
2018-11-05 14:35:00,48.11,48.11,48.03,48.04,37427.0,39.4757,39.4757,39.4101,39.4183,37427.0
2018-11-05 14:40:00,48.04,48.05,48.0,48.04,37031.0,39.4183,39.4265,39.3855,39.4183,37031.0
2018-11-05 14:45:00,48.04,48.09,48.03,48.05,26275.0,39.4183,39.4593,39.4101,39.4265,26275.0
2018-11-05 14:50:00,48.05,48.06,48.01,48.04,45715.0,39.4265,39.4347,39.3937,39.4183,45715.0
2018-11-05 14:55:00,48.03,48.04,47.98,47.99,25043.0,39.4101,39.4183,39.369,39.3772,25043.0
2018-11-05 15:00:00,48.0,48.01,47.95,47.97,39250.0,39.3855,39.3937,39.3444,39.3608,39250.0
2018-11-05 15:05:00,47.97,48.11,47.97,48.11,75908.0,39.3608,39.4757,39.3608,39.4757,75908.0
2018-11-05 15:10:00,48.12,48.12,48.08,48.09,25941.0,39.4839,39.4839,39.4511,39.4593,25941.0
2018-11-05 15:15:00,48.08,48.09,47.93,47.99,25370.0,39.4511,39.4593,39.328,39.3772,25370.0
2018-11-05 15:20:00,47.99,48.0,47.88,47.89,32107.0,39.3772,39.3855,39.287,39.2952,32107.0
2018-11-05 15:25:00,47.89,47.96,47.86,47.93,43354.0,39.2952,39.3526,39.2706,39.328,43354.0
2018-11-05 15:30:00,47.92,47.98,47.88,47.98,44308.0,39.3198,39.369,39.287,39.369,44308.0
2018-11-05 15:35:00,47.97,47.99,47.93,47.97,41282.0,39.3608,39.3772,39.328,39.3608,41282.0
2018-11-05 15:40:00,47.97,48.01,47.91,47.91,50077.0,39.3608,39.3937,39.3116,39.3116,50077.0
2018-11-05 15:45:00,47.92,47.94,47.87,47.9,55057.0,39.3198,39.3362,39.2788,39.3034,55057.0
2018-11-05 15:50:00,47.9,47.93,47.87,47.93,95217.0,39.3034,39.328,39.2788,39.328,95217.0
2018-11-05 15:55:00,47.93,48.11,47.93,48.09,264723.0,39.328,39.4757,39.328,39.4593,264723.0
2018-11-06 09:30:00,47.99,48.4,47.14,47.55,255585.0,39.3772,39.7137,38.6798,39.0162,255585.0
2018-11-06 09:35:00,47.59,47.63,46.54,46.65,154175.0,39.049,39.0819,38.1875,38.2777,154175.0
2018-11-06 09:40:00,46.65,47.06,46.46,47.06,104064.0,38.2777,38.6142,38.1218,38.6142,104064.0
2018-11-06 09:45:00,47.12,47.48,46.95,47.14,79901.0,38.6634,38.9588,38.5239,38.6798,79901.0
2018-11-06 09:50:00,47.17,47.24,46.97,47.19,29122.0,38.7044,38.7619,38.5403,38.7208,29122.0
2018-11-06 09:55:00,47.18,47.28,47.07,47.11,25438.0,38.7126,38.7947,38.6224,38.6552,25438.0
2018-11-06 10:00:00,47.12,47.16,46.89,46.9,38849.0,38.6634,38.6962,38.4747,38.4829,38849.0
2018-11-06 10:05:00,46.9,46.99,46.86,46.97,31730.0,38.4829,38.5567,38.45,38.5403,31730.0
2018-11-06 10:10:00,46.98,47.2,46.98,47.08,31311.0,38.5485,38.729,38.5485,38.6306,31311.0
2018-11-06 10:15:00,47.1,47.18,47.09,47.17,11891.0,38.647,38.7126,38.6388,38.7044,11891.0
2018-11-06 10:20:00,47.17,47.33,47.16,47.27,20385.0,38.7044,38.8357,38.6962,38.7865,20385.0
2018-11-06 10:25:00,47.26,47.43,47.25,47.39,66969.0,38.7783,38.9178,38.7701,38.8849,66969.0
2018-11-06 10:30:00,47.4,47.66,47.4,47.51,121591.0,38.8931,39.1065,38.8931,38.9834,121591.0
2018-11-06 10:35:00,47.52,47.9,47.52,47.9,105340.0,38.9916,39.3034,38.9916,39.3034,105340.0
2018-11-06 10:40:00,47.91,48.29,47.88,48.26,139133.0,39.3116,39.6234,39.287,39.5988,139133.0
2018-11-06 10:45:00,48.26,48.44,48.19,48.38,68735.0,39.5988,39.7465,39.5414,39.6973,68735.0
2018-11-06 10:50:00,48.41,48.43,48.27,48.38,36287.0,39.7219,39.7383,39.607,39.6973,36287.0
2018-11-06 10:55:00,48.37,48.67,48.35,48.5,87218.0,39.689,39.9352,39.6726,39.7957,87218.0
2018-11-06 11:00:00,48.48,48.56,48.45,48.49,43227.0,39.7793,39.845,39.7547,39.7875,43227.0
2018-11-06 11:05:00,48.49,48.5,48.22,48.22,26690.0,39.7875,39.7957,39.566,39.566,26690.0
2018-11-06 11:10:00,48.24,48.33,48.19,48.32,28032.0,39.5824,39.6562,39.5414,39.648,28032.0
2018-11-06 11:15:00,48.33,48.4,48.14,48.17,35600.0,39.6562,39.7137,39.5003,39.5249,35600.0
2018-11-06 11:20:00,48.18,48.3,48.17,48.19,26046.0,39.5331,39.6316,39.5249,39.5414,26046.0
2018-11-06 11:25:00,48.19,48.29,48.07,48.24,35127.0,39.5414,39.6234,39.4429,39.5824,35127.0
2018-11-06 11:30:00,48.24,48.33,48.19,48.33,21634.0,39.5824,39.6562,39.5414,39.6562,21634.0
2018-11-06 11:35:00,48.34,48.46,48.3,48.4,44366.0,39.6644,39.7629,39.6316,39.7137,44366.0
2018-11-06 11:40:00,48.4,48.42,48.34,48.36,37782.0,39.7137,39.7301,39.6644,39.6808,37782.0
2018-11-06 11:45:00,48.36,48.36,48.26,48.33,32677.0,39.6808,39.6808,39.5988,39.6562,32677.0
2018-11-06 11:50:00,48.32,48.33,48.2,48.2,24521.0,39.648,39.6562,39.5496,39.5496,24521.0
2018-11-06 11:55:00,48.21,48.37,48.21,48.29,12029.0,39.5578,39.689,39.5578,39.6234,12029.0
2018-11-06 12:00:00,48.29,48.29,48.15,48.16,26269.0,39.6234,39.6234,39.5085,39.5167,26269.0
2018-11-06 12:05:00,48.14,48.15,48.01,48.03,29658.0,39.5003,39.5085,39.3937,39.4101,29658.0
2018-11-06 12:10:00,48.03,48.06,47.95,47.95,26289.0,39.4101,39.4347,39.3444,39.3444,26289.0
2018-11-06 12:15:00,47.96,48.05,47.96,48.01,22474.0,39.3526,39.4265,39.3526,39.3937,22474.0
2018-11-06 12:20:00,48.01,48.26,48.0,48.26,27804.0,39.3937,39.5988,39.3855,39.5988,27804.0
2018-11-06 12:25:00,48.26,48.27,48.19,48.21,16192.0,39.5988,39.607,39.5414,39.5578,16192.0
2018-11-06 12:30:00,48.19,48.29,48.17,48.29,23865.0,39.5414,39.6234,39.5249,39.6234,23865.0
2018-11-06 12:35:00,48.3,48.3,48.15,48.23,29151.0,39.6316,39.6316,39.5085,39.5742,29151.0
2018-11-06 12:40:00,48.23,48.34,48.18,48.33,22121.0,39.5742,39.6644,39.5331,39.6562,22121.0
2018-11-06 12:45:00,48.34,48.34,48.23,48.23,21263.0,39.6644,39.6644,39.5742,39.5742,21263.0
2018-11-06 12:50:00,48.23,48.25,48.11,48.11,20943.0,39.5742,39.5906,39.4757,39.4757,20943.0
2018-11-06 12:55:00,48.11,48.2,48.11,48.17,25704.0,39.4757,39.5496,39.4757,39.5249,25704.0
2018-11-06 13:00:00,48.16,48.2,48.13,48.19,18566.0,39.5167,39.5496,39.4921,39.5414,18566.0
2018-11-06 13:05:00,48.18,48.18,48.12,48.15,15540.0,39.5331,39.5331,39.4839,39.5085,15540.0
2018-11-06 13:10:00,48.15,48.15,48.01,48.01,39692.0,39.5085,39.5085,39.3937,39.3937,39692.0
2018-11-06 13:15:00,48.02,48.09,48.0,48.05,25767.0,39.4019,39.4593,39.3855,39.4265,25767.0
2018-11-06 13:20:00,48.05,48.12,48.01,48.03,21250.0,39.4265,39.4839,39.3937,39.4101,21250.0
2018-11-06 13:25:00,48.03,48.07,48.01,48.06,17703.0,39.4101,39.4429,39.3937,39.4347,17703.0
2018-11-06 13:30:00,48.06,48.11,48.0,48.06,31943.0,39.4347,39.4757,39.3855,39.4347,31943.0
2018-11-06 13:35:00,48.06,48.09,48.01,48.02,16601.0,39.4347,39.4593,39.3937,39.4019,16601.0
2018-11-06 13:40:00,48.02,48.04,48.01,48.01,21410.0,39.4019,39.4183,39.3937,39.3937,21410.0
2018-11-06 13:45:00,48.02,48.2,48.01,48.12,28480.0,39.4019,39.5496,39.3937,39.4839,28480.0
2018-11-06 13:50:00,48.12,48.2,48.12,48.19,13410.0,39.4839,39.5496,39.4839,39.5414,13410.0
2018-11-06 13:55:00,48.19,48.19,48.12,48.12,15535.0,39.5414,39.5414,39.4839,39.4839,15535.0
2018-11-06 14:00:00,48.11,48.15,48.05,48.15,95991.0,39.4757,39.5085,39.4265,39.5085,95991.0
2018-11-06 14:05:00,48.14,48.19,48.11,48.11,54954.0,39.5003,39.5414,39.4757,39.4757,54954.0
2018-11-06 14:10:00,48.11,48.11,48.0,48.1,115562.0,39.4757,39.4757,39.3855,39.4675,115562.0
2018-11-06 14:15:00,48.1,48.11,47.92,48.01,35191.0,39.4675,39.4757,39.3198,39.3937,35191.0
2018-11-06 14:20:00,48.01,48.01,47.87,47.92,25386.0,39.3937,39.3937,39.2788,39.3198,25386.0
2018-11-06 14:25:00,47.91,47.92,47.71,47.75,33719.0,39.3116,39.3198,39.1475,39.1803,33719.0
2018-11-06 14:30:00,47.73,47.73,47.62,47.65,28228.0,39.1639,39.1639,39.0737,39.0983,28228.0
2018-11-06 14:35:00,47.65,47.71,47.55,47.58,32021.0,39.0983,39.1475,39.0162,39.0408,32021.0
2018-11-06 14:40:00,47.58,47.61,47.51,47.57,26269.0,39.0408,39.0654,38.9834,39.0326,26269.0
2018-11-06 14:45:00,47.57,47.67,47.54,47.55,31377.0,39.0326,39.1147,39.008,39.0162,31377.0
2018-11-06 14:50:00,47.56,47.64,47.53,47.54,27123.0,39.0244,39.0901,38.9998,39.008,27123.0
2018-11-06 14:55:00,47.54,47.57,47.48,47.48,33102.0,39.008,39.0326,38.9588,38.9588,33102.0
2018-11-06 15:00:00,47.48,47.49,47.39,47.42,34729.0,38.9588,38.967,38.8849,38.9095,34729.0
2018-11-06 15:05:00,47.42,47.5,47.42,47.45,57191.0,38.9095,38.9752,38.9095,38.9342,57191.0
2018-11-06 15:10:00,47.45,47.45,47.34,47.34,42426.0,38.9342,38.9342,38.8439,38.8439,42426.0
2018-11-06 15:15:00,47.34,47.39,47.23,47.24,54244.0,38.8439,38.8849,38.7536,38.7619,54244.0
2018-11-06 15:20:00,47.24,47.25,47.12,47.19,71456.0,38.7619,38.7701,38.6634,38.7208,71456.0
2018-11-06 15:25:00,47.18,47.2,47.08,47.1,66051.0,38.7126,38.729,38.6306,38.647,66051.0
2018-11-06 15:30:00,47.1,47.18,47.07,47.18,78437.0,38.647,38.7126,38.6224,38.7126,78437.0
2018-11-06 15:35:00,47.19,47.21,47.04,47.05,73066.0,38.7208,38.7372,38.5977,38.6059,73066.0
2018-11-06 15:40:00,47.04,47.15,47.02,47.1,97070.0,38.5977,38.688,38.5813,38.647,97070.0
2018-11-06 15:45:00,47.1,47.12,47.0,47.03,116889.0,38.647,38.6634,38.5649,38.5895,116889.0
2018-11-06 15:50:00,47.03,47.13,47.02,47.12,156189.0,38.5895,38.6716,38.5813,38.6634,156189.0
2018-11-06 15:55:00,47.12,47.3,47.12,47.28,300881.0,38.6634,38.8111,38.6634,38.7947,300881.0
2018-11-07 09:30:00,47.25,47.9,47.25,47.76,205484.0,38.7701,39.3034,38.7701,39.1885,205484.0
2018-11-07 09:35:00,47.76,48.07,47.76,48.03,105079.0,39.1885,39.4429,39.1885,39.4101,105079.0
2018-11-07 09:40:00,48.04,48.05,47.54,47.62,63703.0,39.4183,39.4265,39.008,39.0737,63703.0
2018-11-07 09:45:00,47.62,47.67,47.48,47.48,67038.0,39.0737,39.1147,38.9588,38.9588,67038.0
2018-11-07 09:50:00,47.47,47.57,47.35,47.36,43429.0,38.9506,39.0326,38.8521,38.8603,43429.0
2018-11-07 09:55:00,47.36,47.48,47.34,47.34,33920.0,38.8603,38.9588,38.8439,38.8439,33920.0
2018-11-07 10:00:00,47.35,47.46,47.23,47.24,46492.0,38.8521,38.9424,38.7536,38.7619,46492.0
2018-11-07 10:05:00,47.22,47.27,47.12,47.15,76900.0,38.7454,38.7865,38.6634,38.688,76900.0
2018-11-07 10:10:00,47.15,47.18,47.07,47.17,66719.0,38.688,38.7126,38.6224,38.7044,66719.0
2018-11-07 10:15:00,47.17,47.34,47.15,47.27,34735.0,38.7044,38.8439,38.688,38.7865,34735.0
2018-11-07 10:20:00,47.26,47.49,47.25,47.47,95074.0,38.7783,38.967,38.7701,38.9506,95074.0
2018-11-07 10:25:00,47.47,47.59,47.46,47.58,42761.0,38.9506,39.049,38.9424,39.0408,42761.0
2018-11-07 10:30:00,47.59,47.75,47.58,47.73,75639.0,39.049,39.1803,39.0408,39.1639,75639.0
2018-11-07 10:35:00,47.73,47.88,47.73,47.87,50567.0,39.1639,39.287,39.1639,39.2788,50567.0
2018-11-07 10:40:00,47.87,47.95,47.85,47.95,44492.0,39.2788,39.3444,39.2624,39.3444,44492.0
2018-11-07 10:45:00,47.95,48.0,47.88,47.9,80187.0,39.3444,39.3855,39.287,39.3034,80187.0
2018-11-07 10:50:00,47.9,47.96,47.84,47.84,47609.0,39.3034,39.3526,39.2542,39.2542,47609.0
2018-11-07 10:55:00,47.84,47.93,47.77,47.91,51377.0,39.2542,39.328,39.1967,39.3116,51377.0
2018-11-07 11:00:00,47.91,47.99,47.88,47.95,31843.0,39.3116,39.3772,39.287,39.3444,31843.0
2018-11-07 11:05:00,47.95,48.07,47.95,48.06,62234.0,39.3444,39.4429,39.3444,39.4347,62234.0
2018-11-07 11:10:00,48.05,48.14,48.05,48.08,39014.0,39.4265,39.5003,39.4265,39.4511,39014.0
2018-11-07 11:15:00,48.09,48.1,47.99,48.01,79841.0,39.4593,39.4675,39.3772,39.3937,79841.0
2018-11-07 11:20:00,48.0,48.0,47.96,47.98,37724.0,39.3855,39.3855,39.3526,39.369,37724.0
2018-11-07 11:25:00,47.98,48.0,47.93,47.96,34457.0,39.369,39.3855,39.328,39.3526,34457.0
2018-11-07 11:30:00,47.96,48.0,47.94,47.97,40908.0,39.3526,39.3855,39.3362,39.3608,40908.0
2018-11-07 11:35:00,47.97,47.99,47.91,47.91,48882.0,39.3608,39.3772,39.3116,39.3116,48882.0
2018-11-07 11:40:00,47.91,47.96,47.89,47.95,33514.0,39.3116,39.3526,39.2952,39.3444,33514.0
2018-11-07 11:45:00,47.95,48.05,47.95,48.05,31561.0,39.3444,39.4265,39.3444,39.4265,31561.0
2018-11-07 11:50:00,48.05,48.19,48.04,48.19,48108.0,39.4265,39.5414,39.4183,39.5414,48108.0
2018-11-07 11:55:00,48.2,48.2,48.11,48.16,33472.0,39.5496,39.5496,39.4757,39.5167,33472.0
2018-11-07 12:00:00,48.16,48.19,48.14,48.19,21937.0,39.5167,39.5414,39.5003,39.5414,21937.0
2018-11-07 12:05:00,48.2,48.23,48.15,48.18,32101.0,39.5496,39.5742,39.5085,39.5331,32101.0
2018-11-07 12:10:00,48.18,48.22,48.16,48.22,36988.0,39.5331,39.566,39.5167,39.566,36988.0
2018-11-07 12:15:00,48.22,48.24,48.2,48.22,24903.0,39.566,39.5824,39.5496,39.566,24903.0
2018-11-07 12:20:00,48.22,48.24,48.14,48.18,21923.0,39.566,39.5824,39.5003,39.5331,21923.0
2018-11-07 12:25:00,48.18,48.18,48.1,48.13,35914.0,39.5331,39.5331,39.4675,39.4921,35914.0
2018-11-07 12:30:00,48.13,48.14,48.08,48.13,38750.0,39.4921,39.5003,39.4511,39.4921,38750.0
2018-11-07 12:35:00,48.13,48.2,48.13,48.17,25704.0,39.4921,39.5496,39.4921,39.5249,25704.0
2018-11-07 12:40:00,48.17,48.17,48.07,48.1,19692.0,39.5249,39.5249,39.4429,39.4675,19692.0
2018-11-07 12:45:00,48.09,48.12,48.07,48.07,20191.0,39.4593,39.4839,39.4429,39.4429,20191.0
2018-11-07 12:50:00,48.07,48.09,48.04,48.04,18339.0,39.4429,39.4593,39.4183,39.4183,18339.0
2018-11-07 12:55:00,48.04,48.1,48.03,48.1,15432.0,39.4183,39.4675,39.4101,39.4675,15432.0
2018-11-07 13:00:00,48.1,48.11,48.05,48.06,19256.0,39.4675,39.4757,39.4265,39.4347,19256.0
2018-11-07 13:05:00,48.05,48.11,48.05,48.08,22825.0,39.4265,39.4757,39.4265,39.4511,22825.0
2018-11-07 13:10:00,48.08,48.18,48.08,48.13,22716.0,39.4511,39.5331,39.4511,39.4921,22716.0
2018-11-07 13:15:00,48.14,48.14,48.06,48.09,29459.0,39.5003,39.5003,39.4347,39.4593,29459.0
2018-11-07 13:20:00,48.09,48.11,48.05,48.1,15988.0,39.4593,39.4757,39.4265,39.4675,15988.0
2018-11-07 13:25:00,48.1,48.13,48.08,48.13,20153.0,39.4675,39.4921,39.4511,39.4921,20153.0
2018-11-07 13:30:00,48.13,48.15,48.1,48.1,20380.0,39.4921,39.5085,39.4675,39.4675,20380.0
2018-11-07 13:35:00,48.11,48.15,48.01,48.01,22579.0,39.4757,39.5085,39.3937,39.3937,22579.0
2018-11-07 13:40:00,48.01,48.08,48.01,48.06,29554.0,39.3937,39.4511,39.3937,39.4347,29554.0
2018-11-07 13:45:00,48.05,48.07,48.02,48.04,16593.0,39.4265,39.4429,39.4019,39.4183,16593.0
2018-11-07 13:50:00,48.05,48.07,47.97,48.0,23109.0,39.4265,39.4429,39.3608,39.3855,23109.0
2018-11-07 13:55:00,48.0,48.03,47.96,48.02,20379.0,39.3855,39.4101,39.3526,39.4019,20379.0
2018-11-07 14:00:00,48.02,48.15,48.01,48.14,22598.0,39.4019,39.5085,39.3937,39.5003,22598.0
2018-11-07 14:05:00,48.15,48.19,48.12,48.16,60009.0,39.5085,39.5414,39.4839,39.5167,60009.0
2018-11-07 14:10:00,48.17,48.24,48.15,48.18,28678.0,39.5249,39.5824,39.5085,39.5331,28678.0
2018-11-07 14:15:00,48.18,48.21,48.08,48.09,37197.0,39.5331,39.5578,39.4511,39.4593,37197.0
2018-11-07 14:20:00,48.09,48.11,48.05,48.07,24768.0,39.4593,39.4757,39.4265,39.4429,24768.0
2018-11-07 14:25:00,48.06,48.07,47.97,47.99,23736.0,39.4347,39.4429,39.3608,39.3772,23736.0
2018-11-07 14:30:00,47.99,48.08,47.98,48.02,50364.0,39.3772,39.4511,39.369,39.4019,50364.0
2018-11-07 14:35:00,48.02,48.1,48.02,48.08,22730.0,39.4019,39.4675,39.4019,39.4511,22730.0
2018-11-07 14:40:00,48.08,48.1,48.0,48.0,46976.0,39.4511,39.4675,39.3855,39.3855,46976.0
2018-11-07 14:45:00,48.0,48.03,47.95,47.98,27311.0,39.3855,39.4101,39.3444,39.369,27311.0
2018-11-07 14:50:00,47.98,48.04,47.98,48.03,42367.0,39.369,39.4183,39.369,39.4101,42367.0
2018-11-07 14:55:00,48.03,48.14,48.02,48.14,36295.0,39.4101,39.5003,39.4019,39.5003,36295.0
2018-11-07 15:00:00,48.14,48.14,48.09,48.11,46301.0,39.5003,39.5003,39.4593,39.4757,46301.0
2018-11-07 15:05:00,48.11,48.13,48.08,48.11,61295.0,39.4757,39.4921,39.4511,39.4757,61295.0
2018-11-07 15:10:00,48.12,48.3,48.11,48.29,76423.0,39.4839,39.6316,39.4757,39.6234,76423.0
2018-11-07 15:15:00,48.29,48.3,48.16,48.2,39831.0,39.6234,39.6316,39.5167,39.5496,39831.0
2018-11-07 15:20:00,48.21,48.22,48.15,48.21,42252.0,39.5578,39.566,39.5085,39.5578,42252.0
2018-11-07 15:25:00,48.22,48.26,48.21,48.26,60656.0,39.566,39.5988,39.5578,39.5988,60656.0
2018-11-07 15:30:00,48.26,48.29,48.21,48.23,102225.0,39.5988,39.6234,39.5578,39.5742,102225.0
2018-11-07 15:35:00,48.23,48.23,48.14,48.19,84434.0,39.5742,39.5742,39.5003,39.5414,84434.0
2018-11-07 15:40:00,48.2,48.2,48.15,48.2,90421.0,39.5496,39.5496,39.5085,39.5496,90421.0
2018-11-07 15:45:00,48.19,48.25,48.18,48.23,108216.0,39.5414,39.5906,39.5331,39.5742,108216.0
2018-11-07 15:50:00,48.24,48.26,48.23,48.25,153372.0,39.5824,39.5988,39.5742,39.5906,153372.0
2018-11-07 15:55:00,48.25,48.32,48.23,48.29,414189.0,39.5906,39.648,39.5742,39.6234,414189.0
2018-11-08 09:30:00,48.48,48.65,48.38,48.56,147589.0,39.7793,39.9188,39.6973,39.845,147589.0
2018-11-08 09:35:00,48.55,48.77,48.55,48.66,88998.0,39.8367,40.0173,39.8367,39.927,88998.0
2018-11-08 09:40:00,48.67,48.82,48.66,48.8,35130.0,39.9352,40.0583,39.927,40.0419,35130.0
2018-11-08 09:45:00,48.81,48.86,48.7,48.79,35547.0,40.0501,40.0911,39.9598,40.0337,35547.0
2018-11-08 09:50:00,48.8,48.95,48.72,48.88,47945.0,40.0419,40.165,39.9762,40.1075,47945.0
2018-11-08 09:55:00,48.88,48.96,48.85,48.88,22031.0,40.1075,40.1732,40.0829,40.1075,22031.0
2018-11-08 10:00:00,48.87,48.88,48.73,48.75,53110.0,40.0993,40.1075,39.9844,40.0009,53110.0
2018-11-08 10:05:00,48.74,48.81,48.65,48.69,44291.0,39.9926,40.0501,39.9188,39.9516,44291.0
2018-11-08 10:10:00,48.68,48.7,48.46,48.49,77295.0,39.9434,39.9598,39.7629,39.7875,77295.0
2018-11-08 10:15:00,48.5,48.52,48.4,48.41,33491.0,39.7957,39.8121,39.7137,39.7219,33491.0
2018-11-08 10:20:00,48.41,48.42,48.14,48.14,64397.0,39.7219,39.7301,39.5003,39.5003,64397.0
2018-11-08 10:25:00,48.14,48.21,48.07,48.14,57410.0,39.5003,39.5578,39.4429,39.5003,57410.0
2018-11-08 10:30:00,48.13,48.23,48.07,48.23,38415.0,39.4921,39.5742,39.4429,39.5742,38415.0
2018-11-08 10:35:00,48.24,48.26,48.13,48.18,25121.0,39.5824,39.5988,39.4921,39.5331,25121.0
2018-11-08 10:40:00,48.19,48.28,48.17,48.25,29526.0,39.5414,39.6152,39.5249,39.5906,29526.0
2018-11-08 10:45:00,48.25,48.33,48.22,48.29,33279.0,39.5906,39.6562,39.566,39.6234,33279.0
2018-11-08 10:50:00,48.29,48.33,48.27,48.32,19973.0,39.6234,39.6562,39.607,39.648,19973.0
2018-11-08 10:55:00,48.32,48.43,48.32,48.41,27711.0,39.648,39.7383,39.648,39.7219,27711.0
2018-11-08 11:00:00,48.4,48.44,48.38,48.41,25967.0,39.7137,39.7465,39.6973,39.7219,25967.0
2018-11-08 11:05:00,48.41,48.47,48.41,48.44,38058.0,39.7219,39.7711,39.7219,39.7465,38058.0
2018-11-08 11:10:00,48.43,48.44,48.37,48.41,48132.0,39.7383,39.7465,39.689,39.7219,48132.0
2018-11-08 11:15:00,48.41,48.54,48.4,48.53,25946.0,39.7219,39.8285,39.7137,39.8203,25946.0
2018-11-08 11:20:00,48.52,48.57,48.52,48.54,28355.0,39.8121,39.8532,39.8121,39.8285,28355.0
2018-11-08 11:25:00,48.55,48.6,48.55,48.58,29543.0,39.8367,39.8778,39.8367,39.8614,29543.0
2018-11-08 11:30:00,48.59,48.69,48.58,48.65,31887.0,39.8696,39.9516,39.8614,39.9188,31887.0
2018-11-08 11:35:00,48.64,48.64,48.55,48.59,18978.0,39.9106,39.9106,39.8367,39.8696,18978.0
2018-11-08 11:40:00,48.59,48.63,48.58,48.61,16350.0,39.8696,39.9024,39.8614,39.886,16350.0
2018-11-08 11:45:00,48.61,48.67,48.6,48.66,24878.0,39.886,39.9352,39.8778,39.927,24878.0
2018-11-08 11:50:00,48.66,48.66,48.53,48.53,31465.0,39.927,39.927,39.8203,39.8203,31465.0
2018-11-08 11:55:00,48.53,48.56,48.5,48.55,25796.0,39.8203,39.845,39.7957,39.8367,25796.0
2018-11-08 12:00:00,48.56,48.65,48.56,48.64,26981.0,39.845,39.9188,39.845,39.9106,26981.0
2018-11-08 12:05:00,48.65,48.7,48.54,48.54,33785.0,39.9188,39.9598,39.8285,39.8285,33785.0
2018-11-08 12:10:00,48.54,48.71,48.54,48.71,32408.0,39.8285,39.968,39.8285,39.968,32408.0
2018-11-08 12:15:00,48.71,48.75,48.65,48.66,21586.0,39.968,40.0009,39.9188,39.927,21586.0
2018-11-08 12:20:00,48.67,48.68,48.58,48.62,22047.0,39.9352,39.9434,39.8614,39.8942,22047.0
2018-11-08 12:25:00,48.62,48.63,48.54,48.54,30056.0,39.8942,39.9024,39.8285,39.8285,30056.0
2018-11-08 12:30:00,48.54,48.62,48.51,48.52,48945.0,39.8285,39.8942,39.8039,39.8121,48945.0
2018-11-08 12:35:00,48.52,48.67,48.5,48.66,61462.0,39.8121,39.9352,39.7957,39.927,61462.0
2018-11-08 12:40:00,48.66,48.66,48.59,48.59,17428.0,39.927,39.927,39.8696,39.8696,17428.0
2018-11-08 12:45:00,48.59,48.65,48.55,48.65,20557.0,39.8696,39.9188,39.8367,39.9188,20557.0
2018-11-08 12:50:00,48.65,48.66,48.58,48.62,18116.0,39.9188,39.927,39.8614,39.8942,18116.0
2018-11-08 12:55:00,48.62,48.66,48.62,48.62,13725.0,39.8942,39.927,39.8942,39.8942,13725.0
2018-11-08 13:00:00,48.61,48.64,48.6,48.62,16656.0,39.886,39.9106,39.8778,39.8942,16656.0
2018-11-08 13:05:00,48.62,48.66,48.61,48.63,15608.0,39.8942,39.927,39.886,39.9024,15608.0
2018-11-08 13:10:00,48.62,48.69,48.61,48.66,16202.0,39.8942,39.9516,39.886,39.927,16202.0
2018-11-08 13:15:00,48.66,48.68,48.62,48.62,17704.0,39.927,39.9434,39.8942,39.8942,17704.0
2018-11-08 13:20:00,48.62,48.63,48.57,48.63,18891.0,39.8942,39.9024,39.8532,39.9024,18891.0
2018-11-08 13:25:00,48.63,48.63,48.55,48.56,15418.0,39.9024,39.9024,39.8367,39.845,15418.0
2018-11-08 13:30:00,48.55,48.6,48.55,48.55,11894.0,39.8367,39.8778,39.8367,39.8367,11894.0
2018-11-08 13:35:00,48.55,48.56,48.5,48.51,11706.0,39.8367,39.845,39.7957,39.8039,11706.0
2018-11-08 13:40:00,48.5,48.52,48.43,48.48,12180.0,39.7957,39.8121,39.7383,39.7793,12180.0
2018-11-08 13:45:00,48.47,48.52,48.46,48.51,13706.0,39.7711,39.8121,39.7629,39.8039,13706.0
2018-11-08 13:50:00,48.51,48.54,48.49,48.53,21455.0,39.8039,39.8285,39.7875,39.8203,21455.0
2018-11-08 13:55:00,48.54,48.58,48.53,48.53,15970.0,39.8285,39.8614,39.8203,39.8203,15970.0
2018-11-08 14:00:00,48.53,48.59,48.44,48.48,33338.0,39.8203,39.8696,39.7465,39.7793,33338.0
2018-11-08 14:05:00,48.48,48.55,48.47,48.52,36246.0,39.7793,39.8367,39.7711,39.8121,36246.0
2018-11-08 14:10:00,48.52,48.52,48.44,48.46,15469.0,39.8121,39.8121,39.7465,39.7629,15469.0
2018-11-08 14:15:00,48.47,48.49,48.41,48.41,20506.0,39.7711,39.7875,39.7219,39.7219,20506.0
2018-11-08 14:20:00,48.41,48.5,48.41,48.46,35141.0,39.7219,39.7957,39.7219,39.7629,35141.0
2018-11-08 14:25:00,48.45,48.46,48.35,48.36,24563.0,39.7547,39.7629,39.6726,39.6808,24563.0
2018-11-08 14:30:00,48.35,48.42,48.32,48.34,32635.0,39.6726,39.7301,39.648,39.6644,32635.0
2018-11-08 14:35:00,48.34,48.37,48.32,48.34,21721.0,39.6644,39.689,39.648,39.6644,21721.0
2018-11-08 14:40:00,48.34,48.36,48.28,48.36,32932.0,39.6644,39.6808,39.6152,39.6808,32932.0
2018-11-08 14:45:00,48.36,48.4,48.33,48.4,19936.0,39.6808,39.7137,39.6562,39.7137,19936.0
2018-11-08 14:50:00,48.41,48.42,48.35,48.35,20489.0,39.7219,39.7301,39.6726,39.6726,20489.0
2018-11-08 14:55:00,48.36,48.41,48.34,48.37,21220.0,39.6808,39.7219,39.6644,39.689,21220.0
2018-11-08 15:00:00,48.36,48.39,48.32,48.36,26623.0,39.6808,39.7055,39.648,39.6808,26623.0
2018-11-08 15:05:00,48.36,48.44,48.34,48.41,30104.0,39.6808,39.7465,39.6644,39.7219,30104.0
2018-11-08 15:10:00,48.41,48.44,48.38,48.43,28533.0,39.7219,39.7465,39.6973,39.7383,28533.0
2018-11-08 15:15:00,48.43,48.46,48.38,48.41,35246.0,39.7383,39.7629,39.6973,39.7219,35246.0
2018-11-08 15:20:00,48.41,48.44,48.38,48.42,26752.0,39.7219,39.7465,39.6973,39.7301,26752.0
2018-11-08 15:25:00,48.42,48.44,48.36,48.36,33477.0,39.7301,39.7465,39.6808,39.6808,33477.0
2018-11-08 15:30:00,48.36,48.45,48.35,48.44,38583.0,39.6808,39.7547,39.6726,39.7465,38583.0
2018-11-08 15:35:00,48.43,48.48,48.36,48.39,45823.0,39.7383,39.7793,39.6808,39.7055,45823.0
2018-11-08 15:40:00,48.39,48.45,48.39,48.44,36858.0,39.7055,39.7547,39.7055,39.7465,36858.0
2018-11-08 15:45:00,48.45,48.51,48.43,48.48,74631.0,39.7547,39.8039,39.7383,39.7793,74631.0
2018-11-08 15:50:00,48.48,48.53,48.47,48.49,72458.0,39.7793,39.8203,39.7711,39.7875,72458.0
2018-11-08 15:55:00,48.5,48.57,48.45,48.57,209409.0,39.7957,39.8532,39.7547,39.8532,209409.0
2018-11-09 09:30:00,48.62,48.62,48.24,48.26,102868.0,39.8942,39.8942,39.5824,39.5988,102868.0
2018-11-09 09:35:00,48.27,48.5,48.27,48.38,78786.0,39.607,39.7957,39.607,39.6973,78786.0
2018-11-09 09:40:00,48.36,48.44,48.3,48.38,23333.0,39.6808,39.7465,39.6316,39.6973,23333.0
2018-11-09 09:45:00,48.39,48.52,48.38,48.45,44279.0,39.7055,39.8121,39.6973,39.7547,44279.0
2018-11-09 09:50:00,48.43,48.44,48.26,48.26,23791.0,39.7383,39.7465,39.5988,39.5988,23791.0
2018-11-09 09:55:00,48.27,48.4,48.26,48.4,18002.0,39.607,39.7137,39.5988,39.7137,18002.0
2018-11-09 10:00:00,48.41,48.5,48.4,48.48,30178.0,39.7219,39.7957,39.7137,39.7793,30178.0
2018-11-09 10:05:00,48.49,48.64,48.48,48.58,41829.0,39.7875,39.9106,39.7793,39.8614,41829.0
2018-11-09 10:10:00,48.58,48.61,48.51,48.52,46750.0,39.8614,39.886,39.8039,39.8121,46750.0
2018-11-09 10:15:00,48.52,48.55,48.47,48.54,30605.0,39.8121,39.8367,39.7711,39.8285,30605.0
2018-11-09 10:20:00,48.53,48.63,48.53,48.63,34888.0,39.8203,39.9024,39.8203,39.9024,34888.0
2018-11-09 10:25:00,48.62,48.72,48.62,48.66,60188.0,39.8942,39.9762,39.8942,39.927,60188.0
2018-11-09 10:30:00,48.66,48.78,48.66,48.75,43449.0,39.927,40.0255,39.927,40.0009,43449.0
2018-11-09 10:35:00,48.75,48.82,48.72,48.76,48911.0,40.0009,40.0583,39.9762,40.0091,48911.0
2018-11-09 10:40:00,48.76,48.79,48.72,48.79,33430.0,40.0091,40.0337,39.9762,40.0337,33430.0
2018-11-09 10:45:00,48.8,48.81,48.73,48.73,31874.0,40.0419,40.0501,39.9844,39.9844,31874.0
2018-11-09 10:50:00,48.72,48.72,48.58,48.63,22899.0,39.9762,39.9762,39.8614,39.9024,22899.0
2018-11-09 10:55:00,48.62,48.67,48.61,48.66,37610.0,39.8942,39.9352,39.886,39.927,37610.0
2018-11-09 11:00:00,48.66,48.78,48.66,48.71,48604.0,39.927,40.0255,39.927,39.968,48604.0
2018-11-09 11:05:00,48.7,48.77,48.65,48.77,29101.0,39.9598,40.0173,39.9188,40.0173,29101.0
2018-11-09 11:10:00,48.77,48.82,48.73,48.81,35289.0,40.0173,40.0583,39.9844,40.0501,35289.0
2018-11-09 11:15:00,48.81,48.91,48.81,48.87,36088.0,40.0501,40.1321,40.0501,40.0993,36088.0
2018-11-09 11:20:00,48.88,48.99,48.87,48.98,29951.0,40.1075,40.1978,40.0993,40.1896,29951.0
2018-11-09 11:25:00,48.98,48.98,48.89,48.91,20350.0,40.1896,40.1896,40.1157,40.1321,20350.0
2018-11-09 11:30:00,48.92,48.96,48.84,48.86,17339.0,40.1403,40.1732,40.0747,40.0911,17339.0
2018-11-09 11:35:00,48.85,48.91,48.83,48.9,23363.0,40.0829,40.1321,40.0665,40.1239,23363.0
2018-11-09 11:40:00,48.9,48.9,48.77,48.83,18907.0,40.1239,40.1239,40.0173,40.0665,18907.0
2018-11-09 11:45:00,48.83,48.84,48.7,48.72,18312.0,40.0665,40.0747,39.9598,39.9762,18312.0
2018-11-09 11:50:00,48.71,48.75,48.68,48.72,24702.0,39.968,40.0009,39.9434,39.9762,24702.0
2018-11-09 11:55:00,48.71,48.71,48.57,48.62,24119.0,39.968,39.968,39.8532,39.8942,24119.0
2018-11-09 12:00:00,48.62,48.68,48.62,48.65,15439.0,39.8942,39.9434,39.8942,39.9188,15439.0
2018-11-09 12:05:00,48.65,48.7,48.64,48.7,18089.0,39.9188,39.9598,39.9106,39.9598,18089.0
2018-11-09 12:10:00,48.7,48.74,48.6,48.64,25881.0,39.9598,39.9926,39.8778,39.9106,25881.0
2018-11-09 12:15:00,48.63,48.63,48.57,48.61,23345.0,39.9024,39.9024,39.8532,39.886,23345.0
2018-11-09 12:20:00,48.62,48.69,48.59,48.69,14550.0,39.8942,39.9516,39.8696,39.9516,14550.0
2018-11-09 12:25:00,48.69,48.72,48.64,48.64,17793.0,39.9516,39.9762,39.9106,39.9106,17793.0
2018-11-09 12:30:00,48.64,48.76,48.62,48.76,16435.0,39.9106,40.0091,39.8942,40.0091,16435.0
2018-11-09 12:35:00,48.75,48.8,48.75,48.8,21782.0,40.0009,40.0419,40.0009,40.0419,21782.0
2018-11-09 12:40:00,48.78,48.82,48.76,48.76,19021.0,40.0255,40.0583,40.0091,40.0091,19021.0
2018-11-09 12:45:00,48.76,48.79,48.7,48.73,13019.0,40.0091,40.0337,39.9598,39.9844,13019.0
2018-11-09 12:50:00,48.73,48.76,48.7,48.75,10759.0,39.9844,40.0091,39.9598,40.0009,10759.0
2018-11-09 12:55:00,48.75,48.75,48.71,48.73,7639.0,40.0009,40.0009,39.968,39.9844,7639.0
2018-11-09 13:00:00,48.73,48.73,48.69,48.71,8213.0,39.9844,39.9844,39.9516,39.968,8213.0
2018-11-09 13:05:00,48.7,48.71,48.68,48.7,15678.0,39.9598,39.968,39.9434,39.9598,15678.0
2018-11-09 13:10:00,48.7,48.72,48.66,48.67,12305.0,39.9598,39.9762,39.927,39.9352,12305.0
2018-11-09 13:15:00,48.67,48.67,48.62,48.63,7684.0,39.9352,39.9352,39.8942,39.9024,7684.0
2018-11-09 13:20:00,48.62,48.65,48.61,48.64,8928.0,39.8942,39.9188,39.886,39.9106,8928.0
2018-11-09 13:25:00,48.65,48.67,48.63,48.67,8597.0,39.9188,39.9352,39.9024,39.9352,8597.0
2018-11-09 13:30:00,48.66,48.67,48.55,48.56,15961.0,39.927,39.9352,39.8367,39.845,15961.0
2018-11-09 13:35:00,48.56,48.62,48.56,48.61,9065.0,39.845,39.8942,39.845,39.886,9065.0
2018-11-09 13:40:00,48.61,48.62,48.56,48.56,14674.0,39.886,39.8942,39.845,39.845,14674.0
2018-11-09 13:45:00,48.55,48.56,48.48,48.51,14850.0,39.8367,39.845,39.7793,39.8039,14850.0
2018-11-09 13:50:00,48.51,48.56,48.51,48.55,10400.0,39.8039,39.845,39.8039,39.8367,10400.0
2018-11-09 13:55:00,48.55,48.58,48.47,48.48,33428.0,39.8367,39.8614,39.7711,39.7793,33428.0
2018-11-09 14:00:00,48.49,48.54,48.48,48.51,29640.0,39.7875,39.8285,39.7793,39.8039,29640.0
2018-11-09 14:05:00,48.51,48.53,48.39,48.39,23553.0,39.8039,39.8203,39.7055,39.7055,23553.0
2018-11-09 14:10:00,48.4,48.4,48.32,48.35,30363.0,39.7137,39.7137,39.648,39.6726,30363.0
2018-11-09 14:15:00,48.35,48.38,48.26,48.26,45532.0,39.6726,39.6973,39.5988,39.5988,45532.0
2018-11-09 14:20:00,48.27,48.29,48.2,48.21,38667.0,39.607,39.6234,39.5496,39.5578,38667.0
2018-11-09 14:25:00,48.21,48.25,48.2,48.21,27609.0,39.5578,39.5906,39.5496,39.5578,27609.0
2018-11-09 14:30:00,48.21,48.28,48.2,48.28,32709.0,39.5578,39.6152,39.5496,39.6152,32709.0
2018-11-09 14:35:00,48.28,48.32,48.28,48.3,28213.0,39.6152,39.648,39.6152,39.6316,28213.0
2018-11-09 14:40:00,48.3,48.36,48.3,48.32,17500.0,39.6316,39.6808,39.6316,39.648,17500.0
2018-11-09 14:45:00,48.32,48.34,48.26,48.29,24874.0,39.648,39.6644,39.5988,39.6234,24874.0
2018-11-09 14:50:00,48.29,48.45,48.28,48.42,26220.0,39.6234,39.7547,39.6152,39.7301,26220.0
2018-11-09 14:55:00,48.42,48.52,48.42,48.45,28385.0,39.7301,39.8121,39.7301,39.7547,28385.0
2018-11-09 15:00:00,48.46,48.47,48.42,48.42,21524.0,39.7629,39.7711,39.7301,39.7301,21524.0
2018-11-09 15:05:00,48.42,48.43,48.38,48.41,26695.0,39.7301,39.7383,39.6973,39.7219,26695.0
2018-11-09 15:10:00,48.42,48.46,48.39,48.46,37446.0,39.7301,39.7629,39.7055,39.7629,37446.0
2018-11-09 15:15:00,48.46,48.5,48.41,48.47,30275.0,39.7629,39.7957,39.7219,39.7711,30275.0
2018-11-09 15:20:00,48.46,48.53,48.39,48.51,35937.0,39.7629,39.8203,39.7055,39.8039,35937.0
2018-11-09 15:25:00,48.51,48.52,48.44,48.47,31484.0,39.8039,39.8121,39.7465,39.7711,31484.0
2018-11-09 15:30:00,48.47,48.49,48.42,48.42,36967.0,39.7711,39.7875,39.7301,39.7301,36967.0
2018-11-09 15:35:00,48.42,48.44,48.39,48.41,50502.0,39.7301,39.7465,39.7055,39.7219,50502.0
2018-11-09 15:40:00,48.41,48.52,48.4,48.5,86790.0,39.7219,39.8121,39.7137,39.7957,86790.0
2018-11-09 15:45:00,48.51,48.55,48.42,48.43,95711.0,39.8039,39.8367,39.7301,39.7383,95711.0
2018-11-09 15:50:00,48.43,48.47,48.4,48.47,104801.0,39.7383,39.7711,39.7137,39.7711,104801.0
2018-11-09 15:55:00,48.47,48.48,48.25,48.27,830603.0,39.7711,39.7793,39.5906,39.607,830603.0
2018-11-12 09:30:00,48.26,48.49,48.18,48.36,124755.0,39.5988,39.7875,39.5331,39.6808,124755.0
2018-11-12 09:35:00,48.36,48.48,48.29,48.46,30065.0,39.6808,39.7793,39.6234,39.7629,30065.0
2018-11-12 09:40:00,48.47,48.5,48.4,48.47,53484.0,39.7711,39.7957,39.7137,39.7711,53484.0
2018-11-12 09:45:00,48.47,48.65,48.4,48.57,28181.0,39.7711,39.9188,39.7137,39.8532,28181.0
2018-11-12 09:50:00,48.56,48.66,48.56,48.61,18003.0,39.845,39.927,39.845,39.886,18003.0
2018-11-12 09:55:00,48.59,48.63,48.51,48.51,15351.0,39.8696,39.9024,39.8039,39.8039,15351.0
2018-11-12 10:00:00,48.5,48.5,48.42,48.48,23524.0,39.7957,39.7957,39.7301,39.7793,23524.0
2018-11-12 10:05:00,48.47,48.53,48.44,48.53,16446.0,39.7711,39.8203,39.7465,39.8203,16446.0
2018-11-12 10:10:00,48.54,48.57,48.44,48.44,11487.0,39.8285,39.8532,39.7465,39.7465,11487.0
2018-11-12 10:15:00,48.44,48.5,48.44,48.5,11608.0,39.7465,39.7957,39.7465,39.7957,11608.0
2018-11-12 10:20:00,48.51,48.54,48.47,48.48,16449.0,39.8039,39.8285,39.7711,39.7793,16449.0
2018-11-12 10:25:00,48.48,48.58,48.48,48.58,10523.0,39.7793,39.8614,39.7793,39.8614,10523.0
2018-11-12 10:30:00,48.58,48.58,48.5,48.51,15102.0,39.8614,39.8614,39.7957,39.8039,15102.0
2018-11-12 10:35:00,48.5,48.54,48.46,48.5,18499.0,39.7957,39.8285,39.7629,39.7957,18499.0
2018-11-12 10:40:00,48.5,48.53,48.48,48.5,12181.0,39.7957,39.8203,39.7793,39.7957,12181.0
2018-11-12 10:45:00,48.49,48.49,48.39,48.4,21206.0,39.7875,39.7875,39.7055,39.7137,21206.0
2018-11-12 10:50:00,48.4,48.43,48.36,48.36,10039.0,39.7137,39.7383,39.6808,39.6808,10039.0
2018-11-12 10:55:00,48.36,48.39,48.34,48.36,15936.0,39.6808,39.7055,39.6644,39.6808,15936.0
2018-11-12 11:00:00,48.37,48.37,48.28,48.3,31656.0,39.689,39.689,39.6152,39.6316,31656.0
2018-11-12 11:05:00,48.31,48.39,48.3,48.36,27612.0,39.6398,39.7055,39.6316,39.6808,27612.0
2018-11-12 11:10:00,48.36,48.36,48.26,48.26,23025.0,39.6808,39.6808,39.5988,39.5988,23025.0
2018-11-12 11:15:00,48.26,48.26,48.14,48.16,36065.0,39.5988,39.5988,39.5003,39.5167,36065.0
2018-11-12 11:20:00,48.16,48.21,48.13,48.19,23442.0,39.5167,39.5578,39.4921,39.5414,23442.0
2018-11-12 11:25:00,48.2,48.2,48.1,48.1,11631.0,39.5496,39.5496,39.4675,39.4675,11631.0
2018-11-12 11:30:00,48.08,48.11,48.03,48.08,57651.0,39.4511,39.4757,39.4101,39.4511,57651.0
2018-11-12 11:35:00,48.09,48.15,48.06,48.08,20581.0,39.4593,39.5085,39.4347,39.4511,20581.0
2018-11-12 11:40:00,48.07,48.13,48.06,48.08,21293.0,39.4429,39.4921,39.4347,39.4511,21293.0
2018-11-12 11:45:00,48.09,48.16,48.07,48.12,15387.0,39.4593,39.5167,39.4429,39.4839,15387.0
2018-11-12 11:50:00,48.11,48.17,48.03,48.16,13338.0,39.4757,39.5249,39.4101,39.5167,13338.0
2018-11-12 11:55:00,48.15,48.19,48.13,48.17,6992.0,39.5085,39.5414,39.4921,39.5249,6992.0
2018-11-12 12:00:00,48.16,48.18,48.1,48.14,21318.0,39.5167,39.5331,39.4675,39.5003,21318.0
2018-11-12 12:05:00,48.15,48.19,48.13,48.18,12975.0,39.5085,39.5414,39.4921,39.5331,12975.0
2018-11-12 12:10:00,48.19,48.22,48.16,48.17,16674.0,39.5414,39.566,39.5167,39.5249,16674.0
2018-11-12 12:15:00,48.17,48.25,48.16,48.19,21654.0,39.5249,39.5906,39.5167,39.5414,21654.0
2018-11-12 12:20:00,48.2,48.2,48.12,48.15,16307.0,39.5496,39.5496,39.4839,39.5085,16307.0
2018-11-12 12:25:00,48.15,48.2,48.14,48.2,15900.0,39.5085,39.5496,39.5003,39.5496,15900.0
2018-11-12 12:30:00,48.2,48.2,48.13,48.14,13378.0,39.5496,39.5496,39.4921,39.5003,13378.0
2018-11-12 12:35:00,48.15,48.23,48.15,48.21,24979.0,39.5085,39.5742,39.5085,39.5578,24979.0
2018-11-12 12:40:00,48.21,48.28,48.21,48.26,11942.0,39.5578,39.6152,39.5578,39.5988,11942.0
2018-11-12 12:45:00,48.26,48.31,48.25,48.27,13212.0,39.5988,39.6398,39.5906,39.607,13212.0
2018-11-12 12:50:00,48.27,48.3,48.24,48.24,15554.0,39.607,39.6316,39.5824,39.5824,15554.0
2018-11-12 12:55:00,48.25,48.31,48.22,48.22,18923.0,39.5906,39.6398,39.566,39.566,18923.0
2018-11-12 13:00:00,48.23,48.24,48.16,48.18,10342.0,39.5742,39.5824,39.5167,39.5331,10342.0
2018-11-12 13:05:00,48.18,48.18,48.12,48.12,14408.0,39.5331,39.5331,39.4839,39.4839,14408.0
2018-11-12 13:10:00,48.13,48.15,48.08,48.08,9017.0,39.4921,39.5085,39.4511,39.4511,9017.0
2018-11-12 13:15:00,48.09,48.14,48.09,48.1,10100.0,39.4593,39.5003,39.4593,39.4675,10100.0
2018-11-12 13:20:00,48.1,48.13,48.08,48.1,14310.0,39.4675,39.4921,39.4511,39.4675,14310.0
2018-11-12 13:25:00,48.09,48.18,48.09,48.16,19224.0,39.4593,39.5331,39.4593,39.5167,19224.0
2018-11-12 13:30:00,48.15,48.19,48.13,48.19,15878.0,39.5085,39.5414,39.4921,39.5414,15878.0
2018-11-12 13:35:00,48.19,48.21,48.17,48.19,13415.0,39.5414,39.5578,39.5249,39.5414,13415.0
2018-11-12 13:40:00,48.19,48.25,48.16,48.17,13295.0,39.5414,39.5906,39.5167,39.5249,13295.0
2018-11-12 13:45:00,48.17,48.25,48.11,48.24,14429.0,39.5249,39.5906,39.4757,39.5824,14429.0
2018-11-12 13:50:00,48.23,48.34,48.23,48.29,21685.0,39.5742,39.6644,39.5742,39.6234,21685.0
2018-11-12 13:55:00,48.28,48.28,48.22,48.23,11616.0,39.6152,39.6152,39.566,39.5742,11616.0
2018-11-12 14:00:00,48.23,48.34,48.22,48.33,24595.0,39.5742,39.6644,39.566,39.6562,24595.0
2018-11-12 14:05:00,48.32,48.32,48.25,48.26,15834.0,39.648,39.648,39.5906,39.5988,15834.0
2018-11-12 14:10:00,48.26,48.33,48.25,48.26,20007.0,39.5988,39.6562,39.5906,39.5988,20007.0
2018-11-12 14:15:00,48.26,48.38,48.25,48.35,18925.0,39.5988,39.6973,39.5906,39.6726,18925.0
2018-11-12 14:20:00,48.36,48.36,48.29,48.29,12116.0,39.6808,39.6808,39.6234,39.6234,12116.0
2018-11-12 14:25:00,48.3,48.3,48.28,48.29,18206.0,39.6316,39.6316,39.6152,39.6234,18206.0
2018-11-12 14:30:00,48.28,48.38,48.28,48.38,12970.0,39.6152,39.6973,39.6152,39.6973,12970.0
2018-11-12 14:35:00,48.39,48.4,48.3,48.33,28052.0,39.7055,39.7137,39.6316,39.6562,28052.0
2018-11-12 14:40:00,48.34,48.42,48.33,48.41,12906.0,39.6644,39.7301,39.6562,39.7219,12906.0
2018-11-12 14:45:00,48.41,48.5,48.4,48.47,21719.0,39.7219,39.7957,39.7137,39.7711,21719.0
2018-11-12 14:50:00,48.46,48.46,48.29,48.3,18369.0,39.7629,39.7629,39.6234,39.6316,18369.0
2018-11-12 14:55:00,48.3,48.3,48.19,48.21,30521.0,39.6316,39.6316,39.5414,39.5578,30521.0
2018-11-12 15:00:00,48.2,48.22,48.15,48.16,29994.0,39.5496,39.566,39.5085,39.5167,29994.0
2018-11-12 15:05:00,48.17,48.17,48.12,48.15,18264.0,39.5249,39.5249,39.4839,39.5085,18264.0
2018-11-12 15:10:00,48.14,48.22,48.13,48.21,89778.0,39.5003,39.566,39.4921,39.5578,89778.0
2018-11-12 15:15:00,48.22,48.23,48.12,48.18,31224.0,39.566,39.5742,39.4839,39.5331,31224.0
2018-11-12 15:20:00,48.18,48.29,48.17,48.23,20840.0,39.5331,39.6234,39.5249,39.5742,20840.0
2018-11-12 15:25:00,48.23,48.25,48.22,48.23,12703.0,39.5742,39.5906,39.566,39.5742,12703.0
2018-11-12 15:30:00,48.23,48.24,48.1,48.12,33345.0,39.5742,39.5824,39.4675,39.4839,33345.0
2018-11-12 15:35:00,48.11,48.13,48.08,48.11,29344.0,39.4757,39.4921,39.4511,39.4757,29344.0
2018-11-12 15:40:00,48.1,48.17,48.07,48.1,42835.0,39.4675,39.5249,39.4429,39.4675,42835.0
2018-11-12 15:45:00,48.09,48.13,48.03,48.03,47223.0,39.4593,39.4921,39.4101,39.4101,47223.0
2018-11-12 15:50:00,48.03,48.04,47.85,47.87,74241.0,39.4101,39.4183,39.2624,39.2788,74241.0
2018-11-12 15:55:00,47.87,47.97,47.87,47.95,177930.0,39.2788,39.3608,39.2788,39.3444,177930.0
2018-11-13 09:30:00,48.02,48.2,47.85,48.16,76807.0,39.4019,39.5496,39.2624,39.5167,76807.0
2018-11-13 09:35:00,48.17,48.18,47.97,48.03,21824.0,39.5249,39.5331,39.3608,39.4101,21824.0
2018-11-13 09:40:00,48.03,48.14,47.98,48.12,30208.0,39.4101,39.5003,39.369,39.4839,30208.0
2018-11-13 09:45:00,48.11,48.24,48.08,48.15,18428.0,39.4757,39.5824,39.4511,39.5085,18428.0
2018-11-13 09:50:00,48.16,48.28,48.16,48.27,33165.0,39.5167,39.6152,39.5167,39.607,33165.0
2018-11-13 09:55:00,48.26,48.34,48.19,48.33,20515.0,39.5988,39.6644,39.5414,39.6562,20515.0
2018-11-13 10:00:00,48.33,48.39,48.26,48.38,22713.0,39.6562,39.7055,39.5988,39.6973,22713.0
2018-11-13 10:05:00,48.37,48.51,48.37,48.44,36333.0,39.689,39.8039,39.689,39.7465,36333.0
2018-11-13 10:10:00,48.45,48.5,48.42,48.46,25314.0,39.7547,39.7957,39.7301,39.7629,25314.0
2018-11-13 10:15:00,48.46,48.48,48.4,48.47,45146.0,39.7629,39.7793,39.7137,39.7711,45146.0
2018-11-13 10:20:00,48.47,48.49,48.26,48.33,48596.0,39.7711,39.7875,39.5988,39.6562,48596.0
2018-11-13 10:25:00,48.32,48.34,48.23,48.23,31493.0,39.648,39.6644,39.5742,39.5742,31493.0
2018-11-13 10:30:00,48.21,48.25,48.13,48.24,35852.0,39.5578,39.5906,39.4921,39.5824,35852.0
2018-11-13 10:35:00,48.25,48.31,48.2,48.2,25956.0,39.5906,39.6398,39.5496,39.5496,25956.0
2018-11-13 10:40:00,48.19,48.22,48.08,48.14,39560.0,39.5414,39.566,39.4511,39.5003,39560.0
2018-11-13 10:45:00,48.14,48.26,48.14,48.2,22144.0,39.5003,39.5988,39.5003,39.5496,22144.0
2018-11-13 10:50:00,48.19,48.19,48.1,48.12,20992.0,39.5414,39.5414,39.4675,39.4839,20992.0
2018-11-13 10:55:00,48.12,48.19,48.11,48.17,19761.0,39.4839,39.5414,39.4757,39.5249,19761.0
2018-11-13 11:00:00,48.16,48.37,48.12,48.35,61999.0,39.5167,39.689,39.4839,39.6726,61999.0
2018-11-13 11:05:00,48.36,48.36,48.29,48.33,53564.0,39.6808,39.6808,39.6234,39.6562,53564.0
2018-11-13 11:10:00,48.32,48.34,48.24,48.29,26164.0,39.648,39.6644,39.5824,39.6234,26164.0
2018-11-13 11:15:00,48.3,48.38,48.23,48.36,39143.0,39.6316,39.6973,39.5742,39.6808,39143.0
2018-11-13 11:20:00,48.36,48.36,48.28,48.31,25522.0,39.6808,39.6808,39.6152,39.6398,25522.0
2018-11-13 11:25:00,48.31,48.33,48.22,48.24,16413.0,39.6398,39.6562,39.566,39.5824,16413.0
2018-11-13 11:30:00,48.23,48.25,48.18,48.2,21669.0,39.5742,39.5906,39.5331,39.5496,21669.0
2018-11-13 11:35:00,48.2,48.23,48.1,48.2,37660.0,39.5496,39.5742,39.4675,39.5496,37660.0
2018-11-13 11:40:00,48.2,48.26,48.17,48.22,23824.0,39.5496,39.5988,39.5249,39.566,23824.0
2018-11-13 11:45:00,48.23,48.32,48.22,48.31,12270.0,39.5742,39.648,39.566,39.6398,12270.0
2018-11-13 11:50:00,48.3,48.36,48.25,48.25,25712.0,39.6316,39.6808,39.5906,39.5906,25712.0
2018-11-13 11:55:00,48.24,48.3,48.24,48.27,21453.0,39.5824,39.6316,39.5824,39.607,21453.0
2018-11-13 12:00:00,48.29,48.35,48.2,48.21,46990.0,39.6234,39.6726,39.5496,39.5578,46990.0
2018-11-13 12:05:00,48.22,48.22,48.09,48.13,17309.0,39.566,39.566,39.4593,39.4921,17309.0
2018-11-13 12:10:00,48.12,48.19,48.1,48.18,55803.0,39.4839,39.5414,39.4675,39.5331,55803.0
2018-11-13 12:15:00,48.17,48.22,48.13,48.14,27481.0,39.5249,39.566,39.4921,39.5003,27481.0
2018-11-13 12:20:00,48.14,48.15,48.08,48.11,10165.0,39.5003,39.5085,39.4511,39.4757,10165.0
2018-11-13 12:25:00,48.12,48.16,48.09,48.09,12721.0,39.4839,39.5167,39.4593,39.4593,12721.0
2018-11-13 12:30:00,48.09,48.13,48.06,48.11,17655.0,39.4593,39.4921,39.4347,39.4757,17655.0
2018-11-13 12:35:00,48.1,48.1,48.03,48.05,13351.0,39.4675,39.4675,39.4101,39.4265,13351.0
2018-11-13 12:40:00,48.05,48.06,47.94,48.02,160654.0,39.4265,39.4347,39.3362,39.4019,160654.0
2018-11-13 12:45:00,48.02,48.06,48.0,48.06,25456.0,39.4019,39.4347,39.3855,39.4347,25456.0
2018-11-13 12:50:00,48.06,48.06,47.98,47.98,17317.0,39.4347,39.4347,39.369,39.369,17317.0
2018-11-13 12:55:00,47.97,48.06,47.93,48.05,52953.0,39.3608,39.4347,39.328,39.4265,52953.0
2018-11-13 13:00:00,48.05,48.1,48.04,48.06,19197.0,39.4265,39.4675,39.4183,39.4347,19197.0
2018-11-13 13:05:00,48.06,48.06,48.02,48.02,14163.0,39.4347,39.4347,39.4019,39.4019,14163.0
2018-11-13 13:10:00,48.02,48.04,47.95,47.96,14715.0,39.4019,39.4183,39.3444,39.3526,14715.0
2018-11-13 13:15:00,47.96,47.99,47.91,47.95,20413.0,39.3526,39.3772,39.3116,39.3444,20413.0
2018-11-13 13:20:00,47.96,48.04,47.95,48.02,20684.0,39.3526,39.4183,39.3444,39.4019,20684.0
2018-11-13 13:25:00,48.01,48.01,47.94,47.99,13934.0,39.3937,39.3937,39.3362,39.3772,13934.0
2018-11-13 13:30:00,47.99,48.08,47.98,48.08,22064.0,39.3772,39.4511,39.369,39.4511,22064.0
2018-11-13 13:35:00,48.06,48.14,48.05,48.13,13126.0,39.4347,39.5003,39.4265,39.4921,13126.0
2018-11-13 13:40:00,48.14,48.15,48.1,48.12,16873.0,39.5003,39.5085,39.4675,39.4839,16873.0
2018-11-13 13:45:00,48.11,48.16,48.08,48.16,43852.0,39.4757,39.5167,39.4511,39.5167,43852.0
2018-11-13 13:50:00,48.15,48.22,48.14,48.19,13250.0,39.5085,39.566,39.5003,39.5414,13250.0
2018-11-13 13:55:00,48.19,48.21,48.14,48.15,11246.0,39.5414,39.5578,39.5003,39.5085,11246.0
2018-11-13 14:00:00,48.15,48.17,48.06,48.08,19902.0,39.5085,39.5249,39.4347,39.4511,19902.0
2018-11-13 14:05:00,48.06,48.1,48.05,48.09,11439.0,39.4347,39.4675,39.4265,39.4593,11439.0
2018-11-13 14:10:00,48.1,48.16,48.05,48.05,21309.0,39.4675,39.5167,39.4265,39.4265,21309.0
2018-11-13 14:15:00,48.04,48.05,47.97,48.01,18798.0,39.4183,39.4265,39.3608,39.3937,18798.0
2018-11-13 14:20:00,48.01,48.02,47.91,47.99,30596.0,39.3937,39.4019,39.3116,39.3772,30596.0
2018-11-13 14:25:00,48.0,48.0,47.92,47.98,29646.0,39.3855,39.3855,39.3198,39.369,29646.0
2018-11-13 14:30:00,47.98,48.06,47.98,48.06,40933.0,39.369,39.4347,39.369,39.4347,40933.0
2018-11-13 14:35:00,48.07,48.11,48.05,48.06,14846.0,39.4429,39.4757,39.4265,39.4347,14846.0
2018-11-13 14:40:00,48.06,48.06,47.89,47.92,54164.0,39.4347,39.4347,39.2952,39.3198,54164.0
2018-11-13 14:45:00,47.92,47.98,47.87,47.94,16574.0,39.3198,39.369,39.2788,39.3362,16574.0
2018-11-13 14:50:00,47.94,47.99,47.91,47.97,32801.0,39.3362,39.3772,39.3116,39.3608,32801.0
2018-11-13 14:55:00,47.97,48.03,47.95,47.99,27110.0,39.3608,39.4101,39.3444,39.3772,27110.0
2018-11-13 15:00:00,47.98,48.1,47.95,48.07,40742.0,39.369,39.4675,39.3444,39.4429,40742.0
2018-11-13 15:05:00,48.06,48.07,47.97,48.01,26012.0,39.4347,39.4429,39.3608,39.3937,26012.0
2018-11-13 15:10:00,48.02,48.02,47.95,47.96,44466.0,39.4019,39.4019,39.3444,39.3526,44466.0
2018-11-13 15:15:00,47.97,48.0,47.91,47.97,40772.0,39.3608,39.3855,39.3116,39.3608,40772.0
2018-11-13 15:20:00,47.97,48.0,47.9,47.96,44291.0,39.3608,39.3855,39.3034,39.3526,44291.0
2018-11-13 15:25:00,47.96,48.06,47.96,48.0,30049.0,39.3526,39.4347,39.3526,39.3855,30049.0
2018-11-13 15:30:00,47.99,48.01,47.87,47.88,60990.0,39.3772,39.3937,39.2788,39.287,60990.0
2018-11-13 15:35:00,47.88,48.05,47.87,48.01,68208.0,39.287,39.4265,39.2788,39.3937,68208.0
2018-11-13 15:40:00,48.01,48.04,47.94,47.98,77098.0,39.3937,39.4183,39.3362,39.369,77098.0
2018-11-13 15:45:00,47.98,48.1,47.96,48.07,122544.0,39.369,39.4675,39.3526,39.4429,122544.0
2018-11-13 15:50:00,48.07,48.09,48.05,48.06,115158.0,39.4429,39.4593,39.4265,39.4347,115158.0
2018-11-13 15:55:00,48.06,48.07,48.02,48.03,229753.0,39.4347,39.4429,39.4019,39.4101,229753.0
2018-11-14 09:30:00,48.18,48.31,47.97,48.0,50200.0,39.5331,39.6398,39.3608,39.3855,50200.0
2018-11-14 09:35:00,48.0,48.0,47.52,47.55,55613.0,39.3855,39.3855,38.9916,39.0162,55613.0
2018-11-14 09:40:00,47.55,47.61,47.45,47.49,37862.0,39.0162,39.0654,38.9342,38.967,37862.0
2018-11-14 09:45:00,47.5,47.53,47.42,47.43,37147.0,38.9752,38.9998,38.9095,38.9178,37147.0
2018-11-14 09:50:00,47.42,47.43,47.3,47.42,61484.0,38.9095,38.9178,38.8111,38.9095,61484.0
2018-11-14 09:55:00,47.42,47.55,47.4,47.52,21810.0,38.9095,39.0162,38.8931,38.9916,21810.0
2018-11-14 10:00:00,47.52,47.53,47.44,47.51,56230.0,38.9916,38.9998,38.926,38.9834,56230.0
2018-11-14 10:05:00,47.51,47.56,47.39,47.39,27976.0,38.9834,39.0244,38.8849,38.8849,27976.0
2018-11-14 10:10:00,47.39,47.4,47.33,47.39,45833.0,38.8849,38.8931,38.8357,38.8849,45833.0
2018-11-14 10:15:00,47.38,47.48,47.36,47.44,65148.0,38.8767,38.9588,38.8603,38.926,65148.0
2018-11-14 10:20:00,47.44,47.52,47.43,47.43,21264.0,38.926,38.9916,38.9178,38.9178,21264.0
2018-11-14 10:25:00,47.42,47.42,47.3,47.3,17936.0,38.9095,38.9095,38.8111,38.8111,17936.0
2018-11-14 10:30:00,47.3,47.33,47.21,47.22,67968.0,38.8111,38.8357,38.7372,38.7454,67968.0
2018-11-14 10:35:00,47.23,47.31,47.22,47.29,27232.0,38.7536,38.8193,38.7454,38.8029,27232.0
2018-11-14 10:40:00,47.29,47.29,47.2,47.27,20353.0,38.8029,38.8029,38.729,38.7865,20353.0
2018-11-14 10:45:00,47.27,47.33,47.23,47.24,22114.0,38.7865,38.8357,38.7536,38.7619,22114.0
2018-11-14 10:50:00,47.23,47.26,47.12,47.13,28851.0,38.7536,38.7783,38.6634,38.6716,28851.0
2018-11-14 10:55:00,47.14,47.16,47.07,47.07,20697.0,38.6798,38.6962,38.6224,38.6224,20697.0
2018-11-14 11:00:00,47.08,47.08,46.9,46.91,26092.0,38.6306,38.6306,38.4829,38.4911,26092.0
2018-11-14 11:05:00,46.92,46.98,46.92,46.97,27038.0,38.4993,38.5485,38.4993,38.5403,27038.0
2018-11-14 11:10:00,46.98,46.99,46.83,46.89,32902.0,38.5485,38.5567,38.4254,38.4747,32902.0
2018-11-14 11:15:00,46.89,46.89,46.71,46.71,60117.0,38.4747,38.4747,38.327,38.327,60117.0
2018-11-14 11:20:00,46.72,46.8,46.7,46.75,46153.0,38.3352,38.4008,38.3188,38.3598,46153.0
2018-11-14 11:25:00,46.75,46.88,46.75,46.77,23900.0,38.3598,38.4665,38.3598,38.3762,23900.0
2018-11-14 11:30:00,46.77,46.78,46.71,46.74,19101.0,38.3762,38.3844,38.327,38.3516,19101.0
2018-11-14 11:35:00,46.76,46.76,46.63,46.63,24509.0,38.368,38.368,38.2613,38.2613,24509.0
2018-11-14 11:40:00,46.63,46.63,46.53,46.54,57269.0,38.2613,38.2613,38.1793,38.1875,57269.0
2018-11-14 11:45:00,46.54,46.57,46.53,46.55,43020.0,38.1875,38.2121,38.1793,38.1957,43020.0
2018-11-14 11:50:00,46.55,46.62,46.51,46.62,120295.0,38.1957,38.2531,38.1629,38.2531,120295.0
2018-11-14 11:55:00,46.62,46.7,46.61,46.67,153930.0,38.2531,38.3188,38.2449,38.2941,153930.0
2018-11-14 12:00:00,46.67,46.78,46.67,46.75,37600.0,38.2941,38.3844,38.2941,38.3598,37600.0
2018-11-14 12:05:00,46.75,46.77,46.7,46.72,39039.0,38.3598,38.3762,38.3188,38.3352,39039.0
2018-11-14 12:10:00,46.71,46.73,46.66,46.73,61188.0,38.327,38.3434,38.2859,38.3434,61188.0
2018-11-14 12:15:00,46.73,46.83,46.72,46.81,60933.0,38.3434,38.4254,38.3352,38.409,60933.0
2018-11-14 12:20:00,46.82,47.02,46.81,47.0,68271.0,38.4172,38.5813,38.409,38.5649,68271.0
2018-11-14 12:25:00,47.0,47.0,46.9,46.93,27172.0,38.5649,38.5649,38.4829,38.5075,27172.0
2018-11-14 12:30:00,46.92,46.92,46.81,46.86,24623.0,38.4993,38.4993,38.409,38.45,24623.0
2018-11-14 12:35:00,46.86,46.9,46.78,46.85,145175.0,38.45,38.4829,38.3844,38.4418,145175.0
2018-11-14 12:40:00,46.85,46.86,46.67,46.71,20051.0,38.4418,38.45,38.2941,38.327,20051.0
2018-11-14 12:45:00,46.69,46.78,46.69,46.78,17065.0,38.3106,38.3844,38.3106,38.3844,17065.0
2018-11-14 12:50:00,46.78,46.85,46.75,46.8,24829.0,38.3844,38.4418,38.3598,38.4008,24829.0
2018-11-14 12:55:00,46.8,46.81,46.64,46.67,28349.0,38.4008,38.409,38.2695,38.2941,28349.0
2018-11-14 13:00:00,46.66,46.77,46.65,46.71,19213.0,38.2859,38.3762,38.2777,38.327,19213.0
2018-11-14 13:05:00,46.71,46.77,46.69,46.71,20350.0,38.327,38.3762,38.3106,38.327,20350.0
2018-11-14 13:10:00,46.72,46.74,46.64,46.72,24531.0,38.3352,38.3516,38.2695,38.3352,24531.0
2018-11-14 13:15:00,46.72,46.82,46.72,46.8,20538.0,38.3352,38.4172,38.3352,38.4008,20538.0
2018-11-14 13:20:00,46.8,46.82,46.72,46.75,33877.0,38.4008,38.4172,38.3352,38.3598,33877.0
2018-11-14 13:25:00,46.75,46.77,46.71,46.75,20481.0,38.3598,38.3762,38.327,38.3598,20481.0
2018-11-14 13:30:00,46.74,46.76,46.7,46.74,21229.0,38.3516,38.368,38.3188,38.3516,21229.0
2018-11-14 13:35:00,46.74,46.77,46.69,46.7,16163.0,38.3516,38.3762,38.3106,38.3188,16163.0
2018-11-14 13:40:00,46.69,46.69,46.51,46.52,37409.0,38.3106,38.3106,38.1629,38.1711,37409.0
2018-11-14 13:45:00,46.52,46.53,46.44,46.48,43461.0,38.1711,38.1793,38.1054,38.1382,43461.0
2018-11-14 13:50:00,46.47,46.5,46.44,46.46,19557.0,38.13,38.1547,38.1054,38.1218,19557.0
2018-11-14 13:55:00,46.47,46.55,46.47,46.52,14513.0,38.13,38.1957,38.13,38.1711,14513.0
2018-11-14 14:00:00,46.51,46.51,46.31,46.33,46280.0,38.1629,38.1629,37.9988,38.0152,46280.0
2018-11-14 14:05:00,46.32,46.39,46.26,46.37,20292.0,38.007,38.0644,37.9577,38.048,20292.0
2018-11-14 14:10:00,46.38,46.5,46.38,46.5,18005.0,38.0562,38.1547,38.0562,38.1547,18005.0
2018-11-14 14:15:00,46.51,46.69,46.51,46.6,72409.0,38.1629,38.3106,38.1629,38.2367,72409.0
2018-11-14 14:20:00,46.6,46.71,46.59,46.64,22857.0,38.2367,38.327,38.2285,38.2695,22857.0
2018-11-14 14:25:00,46.63,46.63,46.54,46.57,19423.0,38.2613,38.2613,38.1875,38.2121,19423.0
2018-11-14 14:30:00,46.56,46.69,46.52,46.6,23580.0,38.2039,38.3106,38.1711,38.2367,23580.0
2018-11-14 14:35:00,46.6,46.69,46.59,46.64,18139.0,38.2367,38.3106,38.2285,38.2695,18139.0
2018-11-14 14:40:00,46.64,46.64,46.54,46.57,27064.0,38.2695,38.2695,38.1875,38.2121,27064.0
2018-11-14 14:45:00,46.57,46.68,46.56,46.66,21825.0,38.2121,38.3024,38.2039,38.2859,21825.0
2018-11-14 14:50:00,46.66,46.75,46.63,46.74,25551.0,38.2859,38.3598,38.2613,38.3516,25551.0
2018-11-14 14:55:00,46.73,46.85,46.73,46.78,37181.0,38.3434,38.4418,38.3434,38.3844,37181.0
2018-11-14 15:00:00,46.78,46.83,46.72,46.76,32250.0,38.3844,38.4254,38.3352,38.368,32250.0
2018-11-14 15:05:00,46.76,46.86,46.74,46.8,48928.0,38.368,38.45,38.3516,38.4008,48928.0
2018-11-14 15:10:00,46.8,46.8,46.71,46.78,36305.0,38.4008,38.4008,38.327,38.3844,36305.0
2018-11-14 15:15:00,46.78,46.84,46.76,46.81,31171.0,38.3844,38.4336,38.368,38.409,31171.0
2018-11-14 15:20:00,46.81,46.81,46.71,46.74,27284.0,38.409,38.409,38.327,38.3516,27284.0
2018-11-14 15:25:00,46.74,46.75,46.7,46.74,24063.0,38.3516,38.3598,38.3188,38.3516,24063.0
2018-11-14 15:30:00,46.74,46.78,46.68,46.69,39275.0,38.3516,38.3844,38.3024,38.3106,39275.0
2018-11-14 15:35:00,46.69,46.73,46.64,46.66,66168.0,38.3106,38.3434,38.2695,38.2859,66168.0
2018-11-14 15:40:00,46.66,46.68,46.59,46.6,54513.0,38.2859,38.3024,38.2285,38.2367,54513.0
2018-11-14 15:45:00,46.6,46.67,46.59,46.61,62790.0,38.2367,38.2941,38.2285,38.2449,62790.0
2018-11-14 15:50:00,46.61,46.61,46.48,46.55,111844.0,38.2449,38.2449,38.1382,38.1957,111844.0
2018-11-14 15:55:00,46.55,46.61,46.51,46.6,253861.0,38.1957,38.2449,38.1629,38.2367,253861.0
2018-11-15 09:30:00,46.32,46.39,45.88,45.94,136810.0,38.007,38.0644,37.6459,37.6952,136810.0
2018-11-15 09:35:00,45.96,46.01,45.77,45.77,130938.0,37.7116,37.7526,37.5557,37.5557,130938.0
2018-11-15 09:40:00,45.77,45.8,45.6,45.79,98379.0,37.5557,37.5803,37.4162,37.5721,98379.0
2018-11-15 09:45:00,45.8,45.86,45.58,45.78,119603.0,37.5803,37.6295,37.3998,37.5639,119603.0
2018-11-15 09:50:00,45.78,45.99,45.77,45.96,45695.0,37.5639,37.7362,37.5557,37.7116,45695.0
2018-11-15 09:55:00,45.96,46.11,45.93,45.97,34877.0,37.7116,37.8347,37.687,37.7198,34877.0
2018-11-15 10:00:00,45.96,46.14,45.93,46.08,30993.0,37.7116,37.8593,37.687,37.81,30993.0
2018-11-15 10:05:00,46.07,46.13,46.01,46.07,38553.0,37.8018,37.8511,37.7526,37.8018,38553.0
2018-11-15 10:10:00,46.06,46.17,46.01,46.12,25407.0,37.7936,37.8839,37.7526,37.8429,25407.0
2018-11-15 10:15:00,46.12,46.17,46.05,46.08,109499.0,37.8429,37.8839,37.7854,37.81,109499.0
2018-11-15 10:20:00,46.08,46.11,45.9,45.91,32550.0,37.81,37.8347,37.6623,37.6705,32550.0
2018-11-15 10:25:00,45.91,45.94,45.83,45.83,30906.0,37.6705,37.6952,37.6049,37.6049,30906.0
2018-11-15 10:30:00,45.83,45.88,45.78,45.83,44253.0,37.6049,37.6459,37.5639,37.6049,44253.0
2018-11-15 10:35:00,45.83,45.85,45.57,45.61,65736.0,37.6049,37.6213,37.3916,37.4244,65736.0
2018-11-15 10:40:00,45.61,45.77,45.6,45.7,48628.0,37.4244,37.5557,37.4162,37.4982,48628.0
2018-11-15 10:45:00,45.7,45.84,45.7,45.77,19023.0,37.4982,37.6131,37.4982,37.5557,19023.0
2018-11-15 10:50:00,45.77,45.83,45.73,45.73,29000.0,37.5557,37.6049,37.5228,37.5228,29000.0
2018-11-15 10:55:00,45.73,45.81,45.73,45.79,15925.0,37.5228,37.5885,37.5228,37.5721,15925.0
2018-11-15 11:00:00,45.8,45.94,45.79,45.93,49388.0,37.5803,37.6952,37.5721,37.687,49388.0
2018-11-15 11:05:00,45.93,46.06,45.91,45.92,31243.0,37.687,37.7936,37.6705,37.6788,31243.0
2018-11-15 11:10:00,45.92,45.93,45.78,45.84,57714.0,37.6788,37.687,37.5639,37.6131,57714.0
2018-11-15 11:15:00,45.84,45.91,45.74,45.78,36481.0,37.6131,37.6705,37.5311,37.5639,36481.0
2018-11-15 11:20:00,45.78,45.87,45.76,45.85,50796.0,37.5639,37.6377,37.5475,37.6213,50796.0
2018-11-15 11:25:00,45.84,45.85,45.74,45.78,32892.0,37.6131,37.6213,37.5311,37.5639,32892.0
2018-11-15 11:30:00,45.78,45.85,45.75,45.84,47692.0,37.5639,37.6213,37.5393,37.6131,47692.0
2018-11-15 11:35:00,45.84,45.89,45.79,45.86,27431.0,37.6131,37.6541,37.5721,37.6295,27431.0
2018-11-15 11:40:00,45.85,45.95,45.8,45.83,35661.0,37.6213,37.7034,37.5803,37.6049,35661.0
2018-11-15 11:45:00,45.83,45.9,45.83,45.89,23349.0,37.6049,37.6623,37.6049,37.6541,23349.0
2018-11-15 11:50:00,45.89,45.93,45.81,45.93,29468.0,37.6541,37.687,37.5885,37.687,29468.0
2018-11-15 11:55:00,45.92,45.92,45.82,45.85,26773.0,37.6788,37.6788,37.5967,37.6213,26773.0
2018-11-15 12:00:00,45.86,45.94,45.81,45.93,33741.0,37.6295,37.6952,37.5885,37.687,33741.0
2018-11-15 12:05:00,45.94,45.96,45.8,45.82,38532.0,37.6952,37.7116,37.5803,37.5967,38532.0
2018-11-15 12:10:00,45.82,45.88,45.79,45.79,18906.0,37.5967,37.6459,37.5721,37.5721,18906.0
2018-11-15 12:15:00,45.79,45.85,45.76,45.77,16238.0,37.5721,37.6213,37.5475,37.5557,16238.0
2018-11-15 12:20:00,45.77,45.85,45.76,45.84,19233.0,37.5557,37.6213,37.5475,37.6131,19233.0
2018-11-15 12:25:00,45.84,45.84,45.73,45.8,30052.0,37.6131,37.6131,37.5228,37.5803,30052.0
2018-11-15 12:30:00,45.8,45.81,45.72,45.75,15184.0,37.5803,37.5885,37.5146,37.5393,15184.0
2018-11-15 12:35:00,45.75,45.78,45.71,45.75,32754.0,37.5393,37.5639,37.5064,37.5393,32754.0
2018-11-15 12:40:00,45.75,45.75,45.64,45.65,29821.0,37.5393,37.5393,37.449,37.4572,29821.0
2018-11-15 12:45:00,45.65,45.74,45.62,45.73,18600.0,37.4572,37.5311,37.4326,37.5228,18600.0
2018-11-15 12:50:00,45.73,45.76,45.59,45.61,21458.0,37.5228,37.5475,37.408,37.4244,21458.0
2018-11-15 12:55:00,45.61,45.61,45.5,45.5,36631.0,37.4244,37.4244,37.3341,37.3341,36631.0
2018-11-15 13:00:00,45.51,45.57,45.47,45.5,31798.0,37.3423,37.3916,37.3095,37.3341,31798.0
2018-11-15 13:05:00,45.51,45.55,45.45,45.51,19950.0,37.3423,37.3752,37.2931,37.3423,19950.0
2018-11-15 13:10:00,45.52,45.59,45.52,45.57,10704.0,37.3505,37.408,37.3505,37.3916,10704.0
2018-11-15 13:15:00,45.58,45.72,45.51,45.67,54501.0,37.3998,37.5146,37.3423,37.4736,54501.0
2018-11-15 13:20:00,45.69,45.85,45.69,45.83,46751.0,37.49,37.6213,37.49,37.6049,46751.0
2018-11-15 13:25:00,45.83,45.86,45.77,45.8,32022.0,37.6049,37.6295,37.5557,37.5803,32022.0
2018-11-15 13:30:00,45.8,45.85,45.79,45.85,44379.0,37.5803,37.6213,37.5721,37.6213,44379.0
2018-11-15 13:35:00,45.84,45.87,45.76,45.77,40280.0,37.6131,37.6377,37.5475,37.5557,40280.0
2018-11-15 13:40:00,45.77,45.89,45.77,45.86,38983.0,37.5557,37.6541,37.5557,37.6295,38983.0
2018-11-15 13:45:00,45.86,45.93,45.81,45.81,18935.0,37.6295,37.687,37.5885,37.5885,18935.0
2018-11-15 13:50:00,45.81,45.94,45.81,45.87,18850.0,37.5885,37.6952,37.5885,37.6377,18850.0
2018-11-15 13:55:00,45.87,45.96,45.86,45.93,18782.0,37.6377,37.7116,37.6295,37.687,18782.0
2018-11-15 14:00:00,45.94,45.99,45.9,45.95,30801.0,37.6952,37.7362,37.6623,37.7034,30801.0
2018-11-15 14:05:00,45.94,45.98,45.92,45.94,15608.0,37.6952,37.728,37.6788,37.6952,15608.0
2018-11-15 14:10:00,45.93,45.94,45.89,45.93,19239.0,37.687,37.6952,37.6541,37.687,19239.0
2018-11-15 14:15:00,45.94,45.95,45.84,45.87,29143.0,37.6952,37.7034,37.6131,37.6377,29143.0
2018-11-15 14:20:00,45.87,45.95,45.86,45.92,21982.0,37.6377,37.7034,37.6295,37.6788,21982.0
2018-11-15 14:25:00,45.93,46.05,45.9,46.04,33837.0,37.687,37.7854,37.6623,37.7772,33837.0
2018-11-15 14:30:00,46.03,46.1,46.03,46.04,24079.0,37.769,37.8264,37.769,37.7772,24079.0
2018-11-15 14:35:00,46.04,46.04,45.96,45.98,21434.0,37.7772,37.7772,37.7116,37.728,21434.0
2018-11-15 14:40:00,45.99,46.0,45.93,45.97,23811.0,37.7362,37.7444,37.687,37.7198,23811.0
2018-11-15 14:45:00,45.97,46.07,45.97,46.02,25212.0,37.7198,37.8018,37.7198,37.7608,25212.0
2018-11-15 14:50:00,46.01,46.01,45.91,45.98,25499.0,37.7526,37.7526,37.6705,37.728,25499.0
2018-11-15 14:55:00,45.99,46.01,45.95,45.98,28925.0,37.7362,37.7526,37.7034,37.728,28925.0
2018-11-15 15:00:00,45.99,45.99,45.75,45.85,88528.0,37.7362,37.7362,37.5393,37.6213,88528.0
2018-11-15 15:05:00,45.85,45.94,45.85,45.93,55447.0,37.6213,37.6952,37.6213,37.687,55447.0
2018-11-15 15:10:00,45.93,46.07,45.92,46.06,67993.0,37.687,37.8018,37.6788,37.7936,67993.0
2018-11-15 15:15:00,46.07,46.08,45.94,45.95,62845.0,37.8018,37.81,37.6952,37.7034,62845.0
2018-11-15 15:20:00,45.94,45.96,45.86,45.93,57915.0,37.6952,37.7116,37.6295,37.687,57915.0
2018-11-15 15:25:00,45.92,45.99,45.9,45.9,32169.0,37.6788,37.7362,37.6623,37.6623,32169.0
2018-11-15 15:30:00,45.9,46.0,45.89,45.92,52538.0,37.6623,37.7444,37.6541,37.6788,52538.0
2018-11-15 15:35:00,45.92,46.05,45.91,46.05,53421.0,37.6788,37.7854,37.6705,37.7854,53421.0
2018-11-15 15:40:00,46.05,46.07,46.0,46.05,66990.0,37.7854,37.8018,37.7444,37.7854,66990.0
2018-11-15 15:45:00,46.06,46.1,46.01,46.03,79235.0,37.7936,37.8264,37.7526,37.769,79235.0
2018-11-15 15:50:00,46.02,46.12,46.01,46.09,95309.0,37.7608,37.8429,37.7526,37.8182,95309.0
2018-11-15 15:55:00,46.09,46.13,45.95,46.12,321258.0,37.8182,37.8511,37.7034,37.8429,321258.0
2018-11-16 09:30:00,46.1,46.23,45.96,45.98,204957.0,37.8264,37.9331,37.7116,37.728,204957.0
2018-11-16 09:35:00,46.0,46.03,45.84,45.9,77077.0,37.7444,37.769,37.6131,37.6623,77077.0
2018-11-16 09:40:00,45.9,46.07,45.86,46.03,33464.0,37.6623,37.8018,37.6295,37.769,33464.0
2018-11-16 09:45:00,46.04,46.13,46.03,46.08,19301.0,37.7772,37.8511,37.769,37.81,19301.0
2018-11-16 09:50:00,46.09,46.1,46.01,46.01,15605.0,37.8182,37.8264,37.7526,37.7526,15605.0
2018-11-16 09:55:00,46.01,46.08,45.99,46.08,13255.0,37.7526,37.81,37.7362,37.81,13255.0
2018-11-16 10:00:00,46.07,46.13,46.07,46.11,13489.0,37.8018,37.8511,37.8018,37.8347,13489.0
2018-11-16 10:05:00,46.12,46.16,46.1,46.14,18353.0,37.8429,37.8757,37.8264,37.8593,18353.0
2018-11-16 10:10:00,46.13,46.25,46.13,46.24,22905.0,37.8511,37.9495,37.8511,37.9413,22905.0
2018-11-16 10:15:00,46.25,46.5,46.25,46.32,197592.0,37.9495,38.1547,37.9495,38.007,197592.0
2018-11-16 10:20:00,46.33,46.35,46.27,46.31,18255.0,38.0152,38.0316,37.9659,37.9988,18255.0
2018-11-16 10:25:00,46.32,46.37,46.25,46.27,16387.0,38.007,38.048,37.9495,37.9659,16387.0
2018-11-16 10:30:00,46.27,46.39,46.25,46.38,18504.0,37.9659,38.0644,37.9495,38.0562,18504.0
2018-11-16 10:35:00,46.39,46.47,46.38,46.43,15053.0,38.0644,38.13,38.0562,38.0972,15053.0
2018-11-16 10:40:00,46.44,46.52,46.43,46.52,17337.0,38.1054,38.1711,38.0972,38.1711,17337.0
2018-11-16 10:45:00,46.52,46.6,46.49,46.59,22713.0,38.1711,38.2367,38.1465,38.2285,22713.0
2018-11-16 10:50:00,46.59,46.6,46.53,46.56,19116.0,38.2285,38.2367,38.1793,38.2039,19116.0
2018-11-16 10:55:00,46.56,46.61,46.51,46.53,13073.0,38.2039,38.2449,38.1629,38.1793,13073.0
2018-11-16 11:00:00,46.53,46.56,46.48,46.55,13886.0,38.1793,38.2039,38.1382,38.1957,13886.0
2018-11-16 11:05:00,46.55,46.57,46.52,46.52,19708.0,38.1957,38.2121,38.1711,38.1711,19708.0
2018-11-16 11:10:00,46.52,46.53,46.44,46.47,31893.0,38.1711,38.1793,38.1054,38.13,31893.0
2018-11-16 11:15:00,46.47,46.6,46.47,46.59,59735.0,38.13,38.2367,38.13,38.2285,59735.0
2018-11-16 11:20:00,46.58,46.58,46.51,46.53,13074.0,38.2203,38.2203,38.1629,38.1793,13074.0
2018-11-16 11:25:00,46.53,46.57,46.52,46.57,15953.0,38.1793,38.2121,38.1711,38.2121,15953.0
2018-11-16 11:30:00,46.57,46.59,46.48,46.53,38586.0,38.2121,38.2285,38.1382,38.1793,38586.0
2018-11-16 11:35:00,46.53,46.56,46.52,46.54,24410.0,38.1793,38.2039,38.1711,38.1875,24410.0
2018-11-16 11:40:00,46.54,46.54,46.45,46.53,25460.0,38.1875,38.1875,38.1136,38.1793,25460.0
2018-11-16 11:45:00,46.53,46.59,46.49,46.51,50417.0,38.1793,38.2285,38.1465,38.1629,50417.0
2018-11-16 11:50:00,46.49,46.49,46.4,46.4,23361.0,38.1465,38.1465,38.0726,38.0726,23361.0
2018-11-16 11:55:00,46.4,46.48,46.39,46.42,17208.0,38.0726,38.1382,38.0644,38.089,17208.0
2018-11-16 12:00:00,46.42,46.49,46.4,46.49,18458.0,38.089,38.1465,38.0726,38.1465,18458.0
2018-11-16 12:05:00,46.49,46.55,46.48,46.52,32792.0,38.1465,38.1957,38.1382,38.1711,32792.0
2018-11-16 12:10:00,46.52,46.53,46.46,46.48,13536.0,38.1711,38.1793,38.1218,38.1382,13536.0
2018-11-16 12:15:00,46.49,46.51,46.42,46.5,16589.0,38.1465,38.1629,38.089,38.1547,16589.0
2018-11-16 12:20:00,46.49,46.53,46.45,46.48,13945.0,38.1465,38.1793,38.1136,38.1382,13945.0
2018-11-16 12:25:00,46.47,46.48,46.39,46.41,19901.0,38.13,38.1382,38.0644,38.0808,19901.0
2018-11-16 12:30:00,46.4,46.51,46.39,46.51,31717.0,38.0726,38.1629,38.0644,38.1629,31717.0
2018-11-16 12:35:00,46.52,46.64,46.5,46.57,49259.0,38.1711,38.2695,38.1547,38.2121,49259.0
2018-11-16 12:40:00,46.58,46.64,46.56,46.57,15112.0,38.2203,38.2695,38.2039,38.2121,15112.0
2018-11-16 12:45:00,46.58,46.79,46.58,46.75,60329.0,38.2203,38.3926,38.2203,38.3598,60329.0
2018-11-16 12:50:00,46.75,46.76,46.62,46.64,18136.0,38.3598,38.368,38.2531,38.2695,18136.0
2018-11-16 12:55:00,46.63,46.71,46.62,46.69,16533.0,38.2613,38.327,38.2531,38.3106,16533.0
2018-11-16 13:00:00,46.7,46.75,46.67,46.68,42605.0,38.3188,38.3598,38.2941,38.3024,42605.0
2018-11-16 13:05:00,46.68,46.69,46.62,46.65,23940.0,38.3024,38.3106,38.2531,38.2777,23940.0
2018-11-16 13:10:00,46.66,46.72,46.66,46.72,27488.0,38.2859,38.3352,38.2859,38.3352,27488.0
2018-11-16 13:15:00,46.71,46.72,46.63,46.63,15863.0,38.327,38.3352,38.2613,38.2613,15863.0
2018-11-16 13:20:00,46.63,46.63,46.56,46.57,14961.0,38.2613,38.2613,38.2039,38.2121,14961.0
2018-11-16 13:25:00,46.56,46.6,46.55,46.58,8726.0,38.2039,38.2367,38.1957,38.2203,8726.0
2018-11-16 13:30:00,46.58,46.6,46.53,46.54,11543.0,38.2203,38.2367,38.1793,38.1875,11543.0
2018-11-16 13:35:00,46.54,46.54,46.49,46.49,16174.0,38.1875,38.1875,38.1465,38.1465,16174.0
2018-11-16 13:40:00,46.49,46.52,46.4,46.44,30577.0,38.1465,38.1711,38.0726,38.1054,30577.0
2018-11-16 13:45:00,46.45,46.47,46.42,46.44,12626.0,38.1136,38.13,38.089,38.1054,12626.0
2018-11-16 13:50:00,46.45,46.51,46.44,46.45,19124.0,38.1136,38.1629,38.1054,38.1136,19124.0
2018-11-16 13:55:00,46.46,46.52,46.45,46.49,11805.0,38.1218,38.1711,38.1136,38.1465,11805.0
2018-11-16 14:00:00,46.49,46.55,46.49,46.51,13030.0,38.1465,38.1957,38.1465,38.1629,13030.0
2018-11-16 14:05:00,46.51,46.56,46.49,46.54,22840.0,38.1629,38.2039,38.1465,38.1875,22840.0
2018-11-16 14:10:00,46.54,46.57,46.46,46.46,20699.0,38.1875,38.2121,38.1218,38.1218,20699.0
2018-11-16 14:15:00,46.46,46.52,46.44,46.52,17116.0,38.1218,38.1711,38.1054,38.1711,17116.0
2018-11-16 14:20:00,46.52,46.52,46.44,46.44,18090.0,38.1711,38.1711,38.1054,38.1054,18090.0
2018-11-16 14:25:00,46.44,46.54,46.42,46.5,28572.0,38.1054,38.1875,38.089,38.1547,28572.0
2018-11-16 14:30:00,46.5,46.55,46.5,46.52,16846.0,38.1547,38.1957,38.1547,38.1711,16846.0
2018-11-16 14:35:00,46.51,46.52,46.47,46.5,19340.0,38.1629,38.1711,38.13,38.1547,19340.0
2018-11-16 14:40:00,46.51,46.51,46.47,46.49,11575.0,38.1629,38.1629,38.13,38.1465,11575.0
2018-11-16 14:45:00,46.5,46.52,46.46,46.51,23978.0,38.1547,38.1711,38.1218,38.1629,23978.0
2018-11-16 14:50:00,46.5,46.52,46.45,46.49,21988.0,38.1547,38.1711,38.1136,38.1465,21988.0
2018-11-16 14:55:00,46.48,46.49,46.4,46.41,22986.0,38.1382,38.1465,38.0726,38.0808,22986.0
2018-11-16 15:00:00,46.42,46.45,46.4,46.41,24736.0,38.089,38.1136,38.0726,38.0808,24736.0
2018-11-16 15:05:00,46.41,46.46,46.4,46.42,29345.0,38.0808,38.1218,38.0726,38.089,29345.0
2018-11-16 15:10:00,46.42,46.43,46.36,46.36,24774.0,38.089,38.0972,38.0398,38.0398,24774.0
2018-11-16 15:15:00,46.37,46.41,46.36,46.4,49934.0,38.048,38.0808,38.0398,38.0726,49934.0
2018-11-16 15:20:00,46.41,46.44,46.4,46.44,17947.0,38.0808,38.1054,38.0726,38.1054,17947.0
2018-11-16 15:25:00,46.44,46.44,46.39,46.39,35100.0,38.1054,38.1054,38.0644,38.0644,35100.0
2018-11-16 15:30:00,46.4,46.4,46.37,46.37,32298.0,38.0726,38.0726,38.048,38.048,32298.0
2018-11-16 15:35:00,46.37,46.45,46.36,46.45,40784.0,38.048,38.1136,38.0398,38.1136,40784.0
2018-11-16 15:40:00,46.44,46.46,46.42,46.44,57252.0,38.1054,38.1218,38.089,38.1054,57252.0
2018-11-16 15:45:00,46.44,46.46,46.38,46.41,65573.0,38.1054,38.1218,38.0562,38.0808,65573.0
2018-11-16 15:50:00,46.41,46.42,46.37,46.4,75144.0,38.0808,38.089,38.048,38.0726,75144.0
2018-11-16 15:55:00,46.4,46.43,46.34,46.42,284836.0,38.0726,38.0972,38.0234,38.089,284836.0
2018-11-19 09:30:00,46.42,46.7,46.38,46.53,44869.0,38.089,38.3188,38.0562,38.1793,44869.0
2018-11-19 09:35:00,46.57,46.7,46.55,46.61,22846.0,38.2121,38.3188,38.1957,38.2449,22846.0
2018-11-19 09:40:00,46.63,46.69,46.63,46.66,18250.0,38.2613,38.3106,38.2613,38.2859,18250.0
2018-11-19 09:45:00,46.66,46.72,46.63,46.68,19561.0,38.2859,38.3352,38.2613,38.3024,19561.0
2018-11-19 09:50:00,46.69,46.71,46.58,46.58,18788.0,38.3106,38.327,38.2203,38.2203,18788.0
2018-11-19 09:55:00,46.59,46.68,46.58,46.65,27789.0,38.2285,38.3024,38.2203,38.2777,27789.0
2018-11-19 10:00:00,46.65,46.65,46.45,46.51,29593.0,38.2777,38.2777,38.1136,38.1629,29593.0
2018-11-19 10:05:00,46.51,46.51,46.42,46.42,27099.0,38.1629,38.1629,38.089,38.089,27099.0
2018-11-19 10:10:00,46.41,46.44,46.38,46.4,16291.0,38.0808,38.1054,38.0562,38.0726,16291.0
2018-11-19 10:15:00,46.41,46.47,46.39,46.43,25274.0,38.0808,38.13,38.0644,38.0972,25274.0
2018-11-19 10:20:00,46.44,46.49,46.31,46.37,19059.0,38.1054,38.1465,37.9988,38.048,19059.0
2018-11-19 10:25:00,46.37,46.39,46.3,46.33,19517.0,38.048,38.0644,37.9906,38.0152,19517.0
2018-11-19 10:30:00,46.33,46.33,46.21,46.22,28526.0,38.0152,38.0152,37.9167,37.9249,28526.0
2018-11-19 10:35:00,46.22,46.31,46.21,46.31,20606.0,37.9249,37.9988,37.9167,37.9988,20606.0
2018-11-19 10:40:00,46.31,46.33,46.27,46.31,19004.0,37.9988,38.0152,37.9659,37.9988,19004.0
2018-11-19 10:45:00,46.31,46.32,46.26,46.3,18350.0,37.9988,38.007,37.9577,37.9906,18350.0
2018-11-19 10:50:00,46.3,46.38,46.28,46.34,15640.0,37.9906,38.0562,37.9741,38.0234,15640.0
2018-11-19 10:55:00,46.34,46.35,46.3,46.34,16317.0,38.0234,38.0316,37.9906,38.0234,16317.0
2018-11-19 11:00:00,46.33,46.38,46.25,46.26,21050.0,38.0152,38.0562,37.9495,37.9577,21050.0
2018-11-19 11:05:00,46.25,46.3,46.21,46.28,17025.0,37.9495,37.9906,37.9167,37.9741,17025.0
2018-11-19 11:10:00,46.27,46.27,46.21,46.22,23872.0,37.9659,37.9659,37.9167,37.9249,23872.0
2018-11-19 11:15:00,46.22,46.24,46.2,46.23,10918.0,37.9249,37.9413,37.9085,37.9331,10918.0
2018-11-19 11:20:00,46.24,46.25,46.19,46.2,20035.0,37.9413,37.9495,37.9003,37.9085,20035.0
2018-11-19 11:25:00,46.21,46.22,46.16,46.21,9538.0,37.9167,37.9249,37.8757,37.9167,9538.0
2018-11-19 11:30:00,46.2,46.23,46.16,46.2,12108.0,37.9085,37.9331,37.8757,37.9085,12108.0
2018-11-19 11:35:00,46.19,46.2,46.14,46.15,17888.0,37.9003,37.9085,37.8593,37.8675,17888.0
2018-11-19 11:40:00,46.14,46.18,46.1,46.18,17006.0,37.8593,37.8921,37.8264,37.8921,17006.0
2018-11-19 11:45:00,46.18,46.19,46.15,46.16,39764.0,37.8921,37.9003,37.8675,37.8757,39764.0
2018-11-19 11:50:00,46.16,46.16,46.04,46.1,42262.0,37.8757,37.8757,37.7772,37.8264,42262.0
2018-11-19 11:55:00,46.1,46.16,46.06,46.09,34180.0,37.8264,37.8757,37.7936,37.8182,34180.0
2018-11-19 12:00:00,46.09,46.1,45.98,46.0,39512.0,37.8182,37.8264,37.728,37.7444,39512.0
2018-11-19 12:05:00,46.0,46.03,45.92,46.03,14631.0,37.7444,37.769,37.6788,37.769,14631.0
2018-11-19 12:10:00,46.03,46.11,46.03,46.04,19337.0,37.769,37.8347,37.769,37.7772,19337.0
2018-11-19 12:15:00,46.03,46.03,45.97,46.02,20640.0,37.769,37.769,37.7198,37.7608,20640.0
2018-11-19 12:20:00,46.03,46.06,46.01,46.03,18665.0,37.769,37.7936,37.7526,37.769,18665.0
2018-11-19 12:25:00,46.01,46.07,45.97,46.07,21440.0,37.7526,37.8018,37.7198,37.8018,21440.0
2018-11-19 12:30:00,46.06,46.07,45.98,45.99,19917.0,37.7936,37.8018,37.728,37.7362,19917.0
2018-11-19 12:35:00,45.99,46.07,45.99,46.07,25056.0,37.7362,37.8018,37.7362,37.8018,25056.0
2018-11-19 12:40:00,46.07,46.12,46.06,46.11,19742.0,37.8018,37.8429,37.7936,37.8347,19742.0
2018-11-19 12:45:00,46.11,46.13,46.06,46.06,10512.0,37.8347,37.8511,37.7936,37.7936,10512.0
2018-11-19 12:50:00,46.07,46.18,46.02,46.17,31021.0,37.8018,37.8921,37.7608,37.8839,31021.0
2018-11-19 12:55:00,46.17,46.2,46.14,46.19,27408.0,37.8839,37.9085,37.8593,37.9003,27408.0
2018-11-19 13:00:00,46.19,46.19,46.11,46.14,8188.0,37.9003,37.9003,37.8347,37.8593,8188.0
2018-11-19 13:05:00,46.14,46.17,46.03,46.03,17647.0,37.8593,37.8839,37.769,37.769,17647.0
2018-11-19 13:10:00,46.04,46.19,46.03,46.18,41849.0,37.7772,37.9003,37.769,37.8921,41849.0
2018-11-19 13:15:00,46.17,46.17,46.07,46.16,11057.0,37.8839,37.8839,37.8018,37.8757,11057.0
2018-11-19 13:20:00,46.15,46.18,46.1,46.1,16294.0,37.8675,37.8921,37.8264,37.8264,16294.0
2018-11-19 13:25:00,46.1,46.11,46.04,46.05,21016.0,37.8264,37.8347,37.7772,37.7854,21016.0
2018-11-19 13:30:00,46.04,46.12,46.02,46.12,26732.0,37.7772,37.8429,37.7608,37.8429,26732.0
2018-11-19 13:35:00,46.11,46.21,46.1,46.18,26377.0,37.8347,37.9167,37.8264,37.8921,26377.0
2018-11-19 13:40:00,46.18,46.2,46.15,46.2,15522.0,37.8921,37.9085,37.8675,37.9085,15522.0
2018-11-19 13:45:00,46.2,46.21,46.13,46.19,34742.0,37.9085,37.9167,37.8511,37.9003,34742.0
2018-11-19 13:50:00,46.19,46.2,46.14,46.19,21597.0,37.9003,37.9085,37.8593,37.9003,21597.0
2018-11-19 13:55:00,46.19,46.2,46.15,46.16,20763.0,37.9003,37.9085,37.8675,37.8757,20763.0
2018-11-19 14:00:00,46.16,46.17,46.1,46.13,36070.0,37.8757,37.8839,37.8264,37.8511,36070.0
2018-11-19 14:05:00,46.13,46.22,46.13,46.21,26383.0,37.8511,37.9249,37.8511,37.9167,26383.0
2018-11-19 14:10:00,46.19,46.22,46.16,46.2,22242.0,37.9003,37.9249,37.8757,37.9085,22242.0
2018-11-19 14:15:00,46.19,46.26,46.17,46.19,22298.0,37.9003,37.9577,37.8839,37.9003,22298.0
2018-11-19 14:20:00,46.2,46.22,46.12,46.2,23270.0,37.9085,37.9249,37.8429,37.9085,23270.0
2018-11-19 14:25:00,46.2,46.24,46.2,46.22,24311.0,37.9085,37.9413,37.9085,37.9249,24311.0
2018-11-19 14:30:00,46.21,46.23,46.15,46.22,15122.0,37.9167,37.9331,37.8675,37.9249,15122.0
2018-11-19 14:35:00,46.21,46.31,46.17,46.31,18578.0,37.9167,37.9988,37.8839,37.9988,18578.0
2018-11-19 14:40:00,46.32,46.34,46.27,46.28,21711.0,38.007,38.0234,37.9659,37.9741,21711.0
2018-11-19 14:45:00,46.27,46.35,46.24,46.35,21928.0,37.9659,38.0316,37.9413,38.0316,21928.0
2018-11-19 14:50:00,46.35,46.41,46.3,46.4,18562.0,38.0316,38.0808,37.9906,38.0726,18562.0
2018-11-19 14:55:00,46.42,46.44,46.36,46.41,18311.0,38.089,38.1054,38.0398,38.0808,18311.0
2018-11-19 15:00:00,46.41,46.41,46.34,46.39,23883.0,38.0808,38.0808,38.0234,38.0644,23883.0
2018-11-19 15:05:00,46.38,46.41,46.31,46.32,24085.0,38.0562,38.0808,37.9988,38.007,24085.0
2018-11-19 15:10:00,46.31,46.43,46.29,46.39,32508.0,37.9988,38.0972,37.9823,38.0644,32508.0
2018-11-19 15:15:00,46.38,46.42,46.32,46.38,27954.0,38.0562,38.089,38.007,38.0562,27954.0
2018-11-19 15:20:00,46.39,46.42,46.38,46.39,23743.0,38.0644,38.089,38.0562,38.0644,23743.0
2018-11-19 15:25:00,46.4,46.4,46.3,46.34,23695.0,38.0726,38.0726,37.9906,38.0234,23695.0
2018-11-19 15:30:00,46.35,46.37,46.25,46.28,59430.0,38.0316,38.048,37.9495,37.9741,59430.0
2018-11-19 15:35:00,46.27,46.31,46.19,46.23,51691.0,37.9659,37.9988,37.9003,37.9331,51691.0
2018-11-19 15:40:00,46.23,46.23,46.14,46.14,34353.0,37.9331,37.9331,37.8593,37.8593,34353.0
2018-11-19 15:45:00,46.14,46.18,46.1,46.17,53858.0,37.8593,37.8921,37.8264,37.8839,53858.0
2018-11-19 15:50:00,46.18,46.2,46.15,46.17,41969.0,37.8921,37.9085,37.8675,37.8839,41969.0
2018-11-19 15:55:00,46.17,46.3,46.16,46.3,210294.0,37.8839,37.9906,37.8757,37.9906,210294.0
2018-11-20 09:30:00,46.18,46.56,46.18,46.27,152417.0,37.8921,38.2039,37.8921,37.9659,152417.0
2018-11-20 09:35:00,46.25,46.31,45.99,46.05,124796.0,37.9495,37.9988,37.7362,37.7854,124796.0
2018-11-20 09:40:00,46.05,46.16,45.82,45.96,131406.0,37.7854,37.8757,37.5967,37.7116,131406.0
2018-11-20 09:45:00,45.96,45.99,45.88,45.89,41049.0,37.7116,37.7362,37.6459,37.6541,41049.0
2018-11-20 09:50:00,45.9,45.9,45.76,45.81,51483.0,37.6623,37.6623,37.5475,37.5885,51483.0
2018-11-20 09:55:00,45.8,45.92,45.78,45.92,62681.0,37.5803,37.6788,37.5639,37.6788,62681.0
2018-11-20 10:00:00,45.91,45.97,45.9,45.92,54761.0,37.6705,37.7198,37.6623,37.6788,54761.0
2018-11-20 10:05:00,45.92,45.94,45.8,45.93,65347.0,37.6788,37.6952,37.5803,37.687,65347.0
2018-11-20 10:10:00,45.93,46.0,45.91,45.99,45687.0,37.687,37.7444,37.6705,37.7362,45687.0
2018-11-20 10:15:00,45.99,46.16,45.98,46.16,39959.0,37.7362,37.8757,37.728,37.8757,39959.0
2018-11-20 10:20:00,46.16,46.28,46.15,46.25,44803.0,37.8757,37.9741,37.8675,37.9495,44803.0
2018-11-20 10:25:00,46.26,46.26,46.2,46.22,17995.0,37.9577,37.9577,37.9085,37.9249,17995.0
2018-11-20 10:30:00,46.21,46.22,46.14,46.16,72405.0,37.9167,37.9249,37.8593,37.8757,72405.0
2018-11-20 10:35:00,46.14,46.22,46.12,46.2,54399.0,37.8593,37.9249,37.8429,37.9085,54399.0
2018-11-20 10:40:00,46.2,46.25,46.19,46.23,29300.0,37.9085,37.9495,37.9003,37.9331,29300.0
2018-11-20 10:45:00,46.24,46.29,46.18,46.28,31591.0,37.9413,37.9823,37.8921,37.9741,31591.0
2018-11-20 10:50:00,46.27,46.36,46.25,46.32,26087.0,37.9659,38.0398,37.9495,38.007,26087.0
2018-11-20 10:55:00,46.32,46.33,46.24,46.27,21421.0,38.007,38.0152,37.9413,37.9659,21421.0
2018-11-20 11:00:00,46.27,46.29,46.22,46.25,50253.0,37.9659,37.9823,37.9249,37.9495,50253.0
2018-11-20 11:05:00,46.25,46.28,46.24,46.25,13959.0,37.9495,37.9741,37.9413,37.9495,13959.0
2018-11-20 11:10:00,46.24,46.26,46.14,46.18,20426.0,37.9413,37.9577,37.8593,37.8921,20426.0
2018-11-20 11:15:00,46.19,46.2,46.04,46.04,18938.0,37.9003,37.9085,37.7772,37.7772,18938.0
2018-11-20 11:20:00,46.04,46.07,46.0,46.01,18520.0,37.7772,37.8018,37.7444,37.7526,18520.0
2018-11-20 11:25:00,46.02,46.04,45.97,46.0,18209.0,37.7608,37.7772,37.7198,37.7444,18209.0
2018-11-20 11:30:00,46.01,46.02,45.9,45.91,18613.0,37.7526,37.7608,37.6623,37.6705,18613.0
2018-11-20 11:35:00,45.91,46.07,45.91,46.05,21942.0,37.6705,37.8018,37.6705,37.7854,21942.0
2018-11-20 11:40:00,46.05,46.18,46.04,46.18,19428.0,37.7854,37.8921,37.7772,37.8921,19428.0
2018-11-20 11:45:00,46.19,46.22,46.13,46.13,14974.0,37.9003,37.9249,37.8511,37.8511,14974.0
2018-11-20 11:50:00,46.13,46.13,46.04,46.06,13898.0,37.8511,37.8511,37.7772,37.7936,13898.0
2018-11-20 11:55:00,46.06,46.15,46.05,46.1,20320.0,37.7936,37.8675,37.7854,37.8264,20320.0
2018-11-20 12:00:00,46.1,46.2,46.06,46.19,17674.0,37.8264,37.9085,37.7936,37.9003,17674.0
2018-11-20 12:05:00,46.18,46.18,46.07,46.08,14620.0,37.8921,37.8921,37.8018,37.81,14620.0
2018-11-20 12:10:00,46.07,46.08,45.98,45.99,18903.0,37.8018,37.81,37.728,37.7362,18903.0
2018-11-20 12:15:00,45.98,45.99,45.92,45.93,12510.0,37.728,37.7362,37.6788,37.687,12510.0
2018-11-20 12:20:00,45.92,45.92,45.86,45.91,14135.0,37.6788,37.6788,37.6295,37.6705,14135.0
2018-11-20 12:25:00,45.92,46.05,45.92,45.98,30358.0,37.6788,37.7854,37.6788,37.728,30358.0
2018-11-20 12:30:00,45.97,46.02,45.94,45.96,14094.0,37.7198,37.7608,37.6952,37.7116,14094.0
2018-11-20 12:35:00,45.97,46.03,45.93,45.98,12629.0,37.7198,37.769,37.687,37.728,12629.0
2018-11-20 12:40:00,45.98,45.99,45.93,45.93,8100.0,37.728,37.7362,37.687,37.687,8100.0
2018-11-20 12:45:00,45.93,45.97,45.9,45.95,10228.0,37.687,37.7198,37.6623,37.7034,10228.0
2018-11-20 12:50:00,45.95,46.03,45.95,46.02,10891.0,37.7034,37.769,37.7034,37.7608,10891.0
2018-11-20 12:55:00,46.02,46.04,45.93,45.93,13351.0,37.7608,37.7772,37.687,37.687,13351.0
2018-11-20 13:00:00,45.92,45.93,45.87,45.89,17725.0,37.6788,37.687,37.6377,37.6541,17725.0
2018-11-20 13:05:00,45.89,45.95,45.89,45.94,11893.0,37.6541,37.7034,37.6541,37.6952,11893.0
2018-11-20 13:10:00,45.94,45.95,45.88,45.94,11794.0,37.6952,37.7034,37.6459,37.6952,11794.0
2018-11-20 13:15:00,45.93,45.96,45.85,45.85,16076.0,37.687,37.7116,37.6213,37.6213,16076.0
2018-11-20 13:20:00,45.85,45.85,45.81,45.81,20320.0,37.6213,37.6213,37.5885,37.5885,20320.0
2018-11-20 13:25:00,45.81,45.88,45.8,45.86,16815.0,37.5885,37.6459,37.5803,37.6295,16815.0
2018-11-20 13:30:00,45.87,45.9,45.83,45.87,15982.0,37.6377,37.6623,37.6049,37.6377,15982.0
2018-11-20 13:35:00,45.87,45.87,45.83,45.86,10007.0,37.6377,37.6377,37.6049,37.6295,10007.0
2018-11-20 13:40:00,45.85,45.97,45.85,45.93,16504.0,37.6213,37.7198,37.6213,37.687,16504.0
2018-11-20 13:45:00,45.93,45.95,45.9,45.93,10165.0,37.687,37.7034,37.6623,37.687,10165.0
2018-11-20 13:50:00,45.94,45.97,45.91,45.92,10880.0,37.6952,37.7198,37.6705,37.6788,10880.0
2018-11-20 13:55:00,45.93,45.96,45.9,45.91,9472.0,37.687,37.7116,37.6623,37.6705,9472.0
2018-11-20 14:00:00,45.9,45.91,45.86,45.89,14089.0,37.6623,37.6705,37.6295,37.6541,14089.0
2018-11-20 14:05:00,45.89,45.92,45.81,45.81,33538.0,37.6541,37.6788,37.5885,37.5885,33538.0
2018-11-20 14:10:00,45.81,45.96,45.81,45.96,33503.0,37.5885,37.7116,37.5885,37.7116,33503.0
2018-11-20 14:15:00,45.96,45.98,45.91,45.94,22524.0,37.7116,37.728,37.6705,37.6952,22524.0
2018-11-20 14:20:00,45.94,45.98,45.91,45.96,16715.0,37.6952,37.728,37.6705,37.7116,16715.0
2018-11-20 14:25:00,45.96,45.97,45.84,45.84,19016.0,37.7116,37.7198,37.6131,37.6131,19016.0
2018-11-20 14:30:00,45.84,45.99,45.81,45.98,28698.0,37.6131,37.7362,37.5885,37.728,28698.0
2018-11-20 14:35:00,45.98,46.02,45.9,45.9,16793.0,37.728,37.7608,37.6623,37.6623,16793.0
2018-11-20 14:40:00,45.89,45.91,45.83,45.83,13178.0,37.6541,37.6705,37.6049,37.6049,13178.0
2018-11-20 14:45:00,45.83,45.87,45.8,45.82,18416.0,37.6049,37.6377,37.5803,37.5967,18416.0
2018-11-20 14:50:00,45.81,45.87,45.8,45.8,13818.0,37.5885,37.6377,37.5803,37.5803,13818.0
2018-11-20 14:55:00,45.8,45.8,45.73,45.78,35600.0,37.5803,37.5803,37.5228,37.5639,35600.0
2018-11-20 15:00:00,45.78,45.89,45.72,45.75,49109.0,37.5639,37.6541,37.5146,37.5393,49109.0
2018-11-20 15:05:00,45.74,45.8,45.72,45.79,65286.0,37.5311,37.5803,37.5146,37.5721,65286.0
2018-11-20 15:10:00,45.78,45.79,45.69,45.69,56378.0,37.5639,37.5721,37.49,37.49,56378.0
2018-11-20 15:15:00,45.68,45.76,45.64,45.73,36713.0,37.4818,37.5475,37.449,37.5228,36713.0
2018-11-20 15:20:00,45.73,45.77,45.69,45.7,39487.0,37.5228,37.5557,37.49,37.4982,39487.0
2018-11-20 15:25:00,45.71,45.85,45.66,45.8,32836.0,37.5064,37.6213,37.4654,37.5803,32836.0
2018-11-20 15:30:00,45.79,45.8,45.73,45.78,37185.0,37.5721,37.5803,37.5228,37.5639,37185.0
2018-11-20 15:35:00,45.78,45.85,45.76,45.82,53619.0,37.5639,37.6213,37.5475,37.5967,53619.0
2018-11-20 15:40:00,45.82,45.82,45.7,45.71,53383.0,37.5967,37.5967,37.4982,37.5064,53383.0
2018-11-20 15:45:00,45.71,45.74,45.65,45.67,79965.0,37.5064,37.5311,37.4572,37.4736,79965.0
2018-11-20 15:50:00,45.67,45.69,45.6,45.63,69003.0,37.4736,37.49,37.4162,37.4408,69003.0
2018-11-20 15:55:00,45.63,45.7,45.62,45.65,180731.0,37.4408,37.4982,37.4326,37.4572,180731.0
2018-11-21 09:30:00,45.34,45.45,45.28,45.44,109960.0,37.4762,37.5671,37.4266,37.5588,109960.0
2018-11-21 09:35:00,45.43,45.53,45.37,45.39,37794.0,37.5505,37.6332,37.5009,37.5175,37794.0
2018-11-21 09:40:00,45.39,45.55,45.39,45.54,46365.0,37.5175,37.6497,37.5175,37.6415,46365.0
2018-11-21 09:45:00,45.53,45.64,45.52,45.63,37717.0,37.6332,37.7241,37.6249,37.7159,37717.0
2018-11-21 09:50:00,45.64,45.66,45.49,45.62,40446.0,37.7241,37.7407,37.6001,37.7076,40446.0
2018-11-21 09:55:00,45.62,45.74,45.61,45.73,49340.0,37.7076,37.8068,37.6993,37.7985,49340.0
2018-11-21 10:00:00,45.75,45.78,45.69,45.77,40193.0,37.815,37.8398,37.7654,37.8316,40193.0
2018-11-21 10:05:00,45.76,45.79,45.71,45.76,43195.0,37.8233,37.8481,37.782,37.8233,43195.0
2018-11-21 10:10:00,45.76,45.8,45.63,45.64,30001.0,37.8233,37.8564,37.7159,37.7241,30001.0
2018-11-21 10:15:00,45.65,45.67,45.59,45.67,32473.0,37.7324,37.7489,37.6828,37.7489,32473.0
2018-11-21 10:20:00,45.66,45.66,45.51,45.55,49295.0,37.7407,37.7407,37.6167,37.6497,49295.0
2018-11-21 10:25:00,45.56,45.58,45.49,45.5,62783.0,37.658,37.6745,37.6001,37.6084,62783.0
2018-11-21 10:30:00,45.49,45.72,45.49,45.68,41437.0,37.6001,37.7902,37.6001,37.7572,41437.0
2018-11-21 10:35:00,45.67,45.7,45.63,45.63,27193.0,37.7489,37.7737,37.7159,37.7159,27193.0
2018-11-21 10:40:00,45.64,45.7,45.62,45.66,26360.0,37.7241,37.7737,37.7076,37.7407,26360.0
2018-11-21 10:45:00,45.66,45.66,45.57,45.61,30092.0,37.7407,37.7407,37.6663,37.6993,30092.0
2018-11-21 10:50:00,45.61,45.62,45.49,45.55,30749.0,37.6993,37.7076,37.6001,37.6497,30749.0
2018-11-21 10:55:00,45.57,45.7,45.55,45.68,26208.0,37.6663,37.7737,37.6497,37.7572,26208.0
2018-11-21 11:00:00,45.68,45.7,45.66,45.67,31773.0,37.7572,37.7737,37.7407,37.7489,31773.0
2018-11-21 11:05:00,45.67,45.71,45.64,45.64,26464.0,37.7489,37.782,37.7241,37.7241,26464.0
2018-11-21 11:10:00,45.64,45.74,45.63,45.7,22051.0,37.7241,37.8068,37.7159,37.7737,22051.0
2018-11-21 11:15:00,45.71,45.74,45.63,45.73,41292.0,37.782,37.8068,37.7159,37.7985,41292.0
2018-11-21 11:20:00,45.73,45.77,45.68,45.77,19359.0,37.7985,37.8316,37.7572,37.8316,19359.0
2018-11-21 11:25:00,45.77,45.8,45.75,45.79,32647.0,37.8316,37.8564,37.815,37.8481,32647.0
2018-11-21 11:30:00,45.79,45.9,45.79,45.87,28804.0,37.8481,37.939,37.8481,37.9142,28804.0
2018-11-21 11:35:00,45.88,45.94,45.87,45.91,17505.0,37.9225,37.9721,37.9142,37.9473,17505.0
2018-11-21 11:40:00,45.9,45.92,45.88,45.9,19775.0,37.939,37.9556,37.9225,37.939,19775.0
2018-11-21 11:45:00,45.9,45.96,45.88,45.91,27090.0,37.939,37.9886,37.9225,37.9473,27090.0
2018-11-21 11:50:00,45.91,45.96,45.87,45.92,23760.0,37.9473,37.9886,37.9142,37.9556,23760.0
2018-11-21 11:55:00,45.91,45.92,45.86,45.88,23088.0,37.9473,37.9556,37.906,37.9225,23088.0
2018-11-21 12:00:00,45.88,45.95,45.88,45.91,21642.0,37.9225,37.9804,37.9225,37.9473,21642.0
2018-11-21 12:05:00,45.91,45.92,45.89,45.9,15045.0,37.9473,37.9556,37.9308,37.939,15045.0
2018-11-21 12:10:00,45.9,45.93,45.9,45.9,19171.0,37.939,37.9638,37.939,37.939,19171.0
2018-11-21 12:15:00,45.91,45.95,45.88,45.89,19161.0,37.9473,37.9804,37.9225,37.9308,19161.0
2018-11-21 12:20:00,45.9,45.91,45.84,45.85,26165.0,37.939,37.9473,37.8894,37.8977,26165.0
2018-11-21 12:25:00,45.85,45.87,45.84,45.87,11026.0,37.8977,37.9142,37.8894,37.9142,11026.0
2018-11-21 12:30:00,45.87,45.88,45.86,45.88,14200.0,37.9142,37.9225,37.906,37.9225,14200.0
2018-11-21 12:35:00,45.88,45.91,45.86,45.91,14462.0,37.9225,37.9473,37.906,37.9473,14462.0
2018-11-21 12:40:00,45.91,45.97,45.9,45.96,20756.0,37.9473,37.9969,37.939,37.9886,20756.0
2018-11-21 12:45:00,45.96,45.98,45.95,45.96,21626.0,37.9886,38.0052,37.9804,37.9886,21626.0
2018-11-21 12:50:00,45.96,45.97,45.87,45.87,21325.0,37.9886,37.9969,37.9142,37.9142,21325.0
2018-11-21 12:55:00,45.87,45.89,45.84,45.89,13139.0,37.9142,37.9308,37.8894,37.9308,13139.0
2018-11-21 13:00:00,45.89,45.9,45.87,45.89,15038.0,37.9308,37.939,37.9142,37.9308,15038.0
2018-11-21 13:05:00,45.89,45.9,45.86,45.86,10677.0,37.9308,37.939,37.906,37.906,10677.0
2018-11-21 13:10:00,45.86,45.86,45.79,45.79,20507.0,37.906,37.906,37.8481,37.8481,20507.0
2018-11-21 13:15:00,45.8,45.85,45.79,45.83,12158.0,37.8564,37.8977,37.8481,37.8812,12158.0
2018-11-21 13:20:00,45.83,45.85,45.81,45.83,16310.0,37.8812,37.8977,37.8646,37.8812,16310.0
2018-11-21 13:25:00,45.84,45.91,45.83,45.91,16788.0,37.8894,37.9473,37.8812,37.9473,16788.0
2018-11-21 13:30:00,45.91,45.96,45.9,45.95,16126.0,37.9473,37.9886,37.939,37.9804,16126.0
2018-11-21 13:35:00,45.94,45.98,45.92,45.98,11498.0,37.9721,38.0052,37.9556,38.0052,11498.0
2018-11-21 13:40:00,45.98,45.98,45.92,45.93,16434.0,38.0052,38.0052,37.9556,37.9638,16434.0
2018-11-21 13:45:00,45.93,45.94,45.88,45.89,21471.0,37.9638,37.9721,37.9225,37.9308,21471.0
2018-11-21 13:50:00,45.88,45.89,45.82,45.85,35008.0,37.9225,37.9308,37.8729,37.8977,35008.0
2018-11-21 13:55:00,45.84,45.86,45.83,45.85,14359.0,37.8894,37.906,37.8812,37.8977,14359.0
2018-11-21 14:00:00,45.86,45.86,45.73,45.73,25422.0,37.906,37.906,37.7985,37.7985,25422.0
2018-11-21 14:05:00,45.73,45.76,45.68,45.68,25515.0,37.7985,37.8233,37.7572,37.7572,25515.0
2018-11-21 14:10:00,45.69,45.74,45.65,45.65,27433.0,37.7654,37.8068,37.7324,37.7324,27433.0
2018-11-21 14:15:00,45.66,45.69,45.62,45.66,74337.0,37.7407,37.7654,37.7076,37.7407,74337.0
2018-11-21 14:20:00,45.66,45.68,45.58,45.59,100139.0,37.7407,37.7572,37.6745,37.6828,100139.0
2018-11-21 14:25:00,45.59,45.69,45.57,45.69,72508.0,37.6828,37.7654,37.6663,37.7654,72508.0
2018-11-21 14:30:00,45.69,45.71,45.63,45.66,30908.0,37.7654,37.782,37.7159,37.7407,30908.0
2018-11-21 14:35:00,45.65,45.66,45.51,45.52,44280.0,37.7324,37.7407,37.6167,37.6249,44280.0
2018-11-21 14:40:00,45.52,45.62,45.52,45.62,33834.0,37.6249,37.7076,37.6249,37.7076,33834.0
2018-11-21 14:45:00,45.62,45.68,45.61,45.65,23981.0,37.7076,37.7572,37.6993,37.7324,23981.0
2018-11-21 14:50:00,45.64,45.65,45.61,45.64,28019.0,37.7241,37.7324,37.6993,37.7241,28019.0
2018-11-21 14:55:00,45.64,45.66,45.6,45.65,21571.0,37.7241,37.7407,37.6911,37.7324,21571.0
2018-11-21 15:00:00,45.65,45.72,45.65,45.72,32882.0,37.7324,37.7902,37.7324,37.7902,32882.0
2018-11-21 15:05:00,45.71,45.78,45.69,45.77,29922.0,37.782,37.8398,37.7654,37.8316,29922.0
2018-11-21 15:10:00,45.78,45.78,45.68,45.69,21526.0,37.8398,37.8398,37.7572,37.7654,21526.0
2018-11-21 15:15:00,45.69,45.73,45.66,45.67,27117.0,37.7654,37.7985,37.7407,37.7489,27117.0
2018-11-21 15:20:00,45.66,45.68,45.62,45.68,32490.0,37.7407,37.7572,37.7076,37.7572,32490.0
2018-11-21 15:25:00,45.68,45.71,45.65,45.66,35980.0,37.7572,37.782,37.7324,37.7407,35980.0
2018-11-21 15:30:00,45.66,45.67,45.6,45.66,50862.0,37.7407,37.7489,37.6911,37.7407,50862.0
2018-11-21 15:35:00,45.66,45.68,45.61,45.61,51048.0,37.7407,37.7572,37.6993,37.6993,51048.0
2018-11-21 15:40:00,45.61,45.61,45.54,45.55,50949.0,37.6993,37.6993,37.6415,37.6497,50949.0
2018-11-21 15:45:00,45.55,45.64,45.55,45.63,64823.0,37.6497,37.7241,37.6497,37.7159,64823.0
2018-11-21 15:50:00,45.64,45.65,45.61,45.63,72934.0,37.7241,37.7324,37.6993,37.7159,72934.0
2018-11-21 15:55:00,45.62,45.69,45.56,45.59,187945.0,37.7076,37.7654,37.658,37.6828,187945.0
2018-11-23 09:30:00,45.27,45.41,45.04,45.06,124172.0,37.4183,37.534,37.2282,37.2447,124172.0
2018-11-23 09:35:00,45.02,45.15,44.89,45.13,116454.0,37.2117,37.3191,37.1042,37.3026,116454.0
2018-11-23 09:40:00,45.14,45.23,45.08,45.11,22819.0,37.3108,37.3852,37.2612,37.286,22819.0
2018-11-23 09:45:00,45.12,45.3,45.11,45.17,41486.0,37.2943,37.4431,37.286,37.3356,41486.0
2018-11-23 09:50:00,45.18,45.29,45.1,45.28,64651.0,37.3439,37.4348,37.2778,37.4266,64651.0
2018-11-23 09:55:00,45.27,45.43,45.27,45.39,27460.0,37.4183,37.5505,37.4183,37.5175,27460.0
2018-11-23 10:00:00,45.38,45.42,45.3,45.33,14019.0,37.5092,37.5423,37.4431,37.4679,14019.0
2018-11-23 10:05:00,45.34,45.4,45.32,45.34,13308.0,37.4762,37.5257,37.4596,37.4762,13308.0
2018-11-23 10:10:00,45.33,45.38,45.32,45.37,16949.0,37.4679,37.5092,37.4596,37.5009,16949.0
2018-11-23 10:15:00,45.37,45.37,45.3,45.34,12075.0,37.5009,37.5009,37.4431,37.4762,12075.0
2018-11-23 10:20:00,45.34,45.36,45.26,45.29,13353.0,37.4762,37.4927,37.41,37.4348,13353.0
2018-11-23 10:25:00,45.28,45.29,45.17,45.2,14327.0,37.4266,37.4348,37.3356,37.3604,14327.0
2018-11-23 10:30:00,45.2,45.34,45.19,45.34,18547.0,37.3604,37.4762,37.3522,37.4762,18547.0
2018-11-23 10:35:00,45.33,45.43,45.32,45.41,15741.0,37.4679,37.5505,37.4596,37.534,15741.0
2018-11-23 10:40:00,45.41,45.46,45.39,45.41,13480.0,37.534,37.5753,37.5175,37.534,13480.0
2018-11-23 10:45:00,45.43,45.51,45.43,45.47,14725.0,37.5505,37.6167,37.5505,37.5836,14725.0
2018-11-23 10:50:00,45.47,45.53,45.45,45.46,12048.0,37.5836,37.6332,37.5671,37.5753,12048.0
2018-11-23 10:55:00,45.46,45.51,45.45,45.49,10917.0,37.5753,37.6167,37.5671,37.6001,10917.0
2018-11-23 11:00:00,45.49,45.54,45.38,45.4,16864.0,37.6001,37.6415,37.5092,37.5257,16864.0
2018-11-23 11:05:00,45.41,45.45,45.4,45.41,23110.0,37.534,37.5671,37.5257,37.534,23110.0
2018-11-23 11:10:00,45.41,45.43,45.35,45.41,10164.0,37.534,37.5505,37.4844,37.534,10164.0
2018-11-23 11:15:00,45.42,45.5,45.4,45.48,22537.0,37.5423,37.6084,37.5257,37.5919,22537.0
2018-11-23 11:20:00,45.48,45.49,45.41,45.44,8955.0,37.5919,37.6001,37.534,37.5588,8955.0
2018-11-23 11:25:00,45.44,45.46,45.38,45.41,9918.0,37.5588,37.5753,37.5092,37.534,9918.0
2018-11-23 11:30:00,45.42,45.43,45.38,45.4,10027.0,37.5423,37.5505,37.5092,37.5257,10027.0
2018-11-23 11:35:00,45.4,45.42,45.32,45.33,18818.0,37.5257,37.5423,37.4596,37.4679,18818.0
2018-11-23 11:40:00,45.32,45.4,45.32,45.39,9877.0,37.4596,37.5257,37.4596,37.5175,9877.0
2018-11-23 11:45:00,45.39,45.46,45.39,45.45,12421.0,37.5175,37.5753,37.5175,37.5671,12421.0
2018-11-23 11:50:00,45.44,45.45,45.35,45.39,17598.0,37.5588,37.5671,37.4844,37.5175,17598.0
2018-11-23 11:55:00,45.38,45.38,45.28,45.3,20143.0,37.5092,37.5092,37.4266,37.4431,20143.0
2018-11-23 12:00:00,45.3,45.31,45.27,45.29,22494.0,37.4431,37.4514,37.4183,37.4348,22494.0
2018-11-23 12:05:00,45.29,45.3,45.26,45.26,13405.0,37.4348,37.4431,37.41,37.41,13405.0
2018-11-23 12:10:00,45.26,45.3,45.24,45.29,17795.0,37.41,37.4431,37.3935,37.4348,17795.0
2018-11-23 12:15:00,45.3,45.32,45.29,45.32,18668.0,37.4431,37.4596,37.4348,37.4596,18668.0
2018-11-23 12:20:00,45.33,45.44,45.33,45.41,17057.0,37.4679,37.5588,37.4679,37.534,17057.0
2018-11-23 12:25:00,45.41,45.44,45.35,45.36,14008.0,37.534,37.5588,37.4844,37.4927,14008.0
2018-11-23 12:30:00,45.34,45.42,45.33,45.42,20106.0,37.4762,37.5423,37.4679,37.5423,20106.0
2018-11-23 12:35:00,45.42,45.5,45.41,45.45,20387.0,37.5423,37.6084,37.534,37.5671,20387.0
2018-11-23 12:40:00,45.46,45.46,45.38,45.4,17497.0,37.5753,37.5753,37.5092,37.5257,17497.0
2018-11-23 12:45:00,45.39,45.42,45.32,45.35,30129.0,37.5175,37.5423,37.4596,37.4844,30129.0
2018-11-23 12:50:00,45.35,45.35,45.2,45.22,25226.0,37.4844,37.4844,37.3604,37.377,25226.0
2018-11-23 12:55:00,45.21,45.24,45.17,45.2,52518.0,37.3687,37.3935,37.3356,37.3604,52518.0
2018-11-26 09:30:00,45.39,45.58,45.37,45.54,93056.0,37.5175,37.6745,37.5009,37.6415,93056.0
2018-11-26 09:35:00,45.54,45.56,45.45,45.53,16002.0,37.6415,37.658,37.5671,37.6332,16002.0
2018-11-26 09:40:00,45.53,45.62,45.52,45.58,15205.0,37.6332,37.7076,37.6249,37.6745,15205.0
2018-11-26 09:45:00,45.56,45.58,45.48,45.56,14498.0,37.658,37.6745,37.5919,37.658,14498.0
2018-11-26 09:50:00,45.55,45.61,45.55,45.6,17337.0,37.6497,37.6993,37.6497,37.6911,17337.0
2018-11-26 09:55:00,45.6,45.61,45.49,45.54,18857.0,37.6911,37.6993,37.6001,37.6415,18857.0
2018-11-26 10:00:00,45.54,45.55,45.47,45.5,28888.0,37.6415,37.6497,37.5836,37.6084,28888.0
2018-11-26 10:05:00,45.5,45.65,45.49,45.62,28080.0,37.6084,37.7324,37.6001,37.7076,28080.0
2018-11-26 10:10:00,45.62,45.62,45.42,45.48,23313.0,37.7076,37.7076,37.5423,37.5919,23313.0
2018-11-26 10:15:00,45.48,45.5,45.43,45.46,15160.0,37.5919,37.6084,37.5505,37.5753,15160.0
2018-11-26 10:20:00,45.46,45.5,45.44,45.46,13255.0,37.5753,37.6084,37.5588,37.5753,13255.0
2018-11-26 10:25:00,45.46,45.5,45.42,45.48,12348.0,37.5753,37.6084,37.5423,37.5919,12348.0
2018-11-26 10:30:00,45.5,45.52,45.46,45.49,15065.0,37.6084,37.6249,37.5753,37.6001,15065.0
2018-11-26 10:35:00,45.49,45.49,45.4,45.44,35401.0,37.6001,37.6001,37.5257,37.5588,35401.0
2018-11-26 10:40:00,45.45,45.47,45.39,45.45,35244.0,37.5671,37.5836,37.5175,37.5671,35244.0
2018-11-26 10:45:00,45.43,45.53,45.43,45.53,12700.0,37.5505,37.6332,37.5505,37.6332,12700.0
2018-11-26 10:50:00,45.53,45.54,45.5,45.54,14027.0,37.6332,37.6415,37.6084,37.6415,14027.0
2018-11-26 10:55:00,45.54,45.56,45.49,45.5,8285.0,37.6415,37.658,37.6001,37.6084,8285.0
2018-11-26 11:00:00,45.5,45.53,45.48,45.49,15904.0,37.6084,37.6332,37.5919,37.6001,15904.0
2018-11-26 11:05:00,45.49,45.52,45.47,45.51,14821.0,37.6001,37.6249,37.5836,37.6167,14821.0
2018-11-26 11:10:00,45.51,45.53,45.44,45.52,17295.0,37.6167,37.6332,37.5588,37.6249,17295.0
2018-11-26 11:15:00,45.53,45.55,45.5,45.54,11111.0,37.6332,37.6497,37.6084,37.6415,11111.0
2018-11-26 11:20:00,45.55,45.59,45.54,45.58,12552.0,37.6497,37.6828,37.6415,37.6745,12552.0
2018-11-26 11:25:00,45.57,45.58,45.51,45.52,13488.0,37.6663,37.6745,37.6167,37.6249,13488.0
2018-11-26 11:30:00,45.52,45.54,45.47,45.48,15712.0,37.6249,37.6415,37.5836,37.5919,15712.0
2018-11-26 11:35:00,45.48,45.49,45.38,45.39,17427.0,37.5919,37.6001,37.5092,37.5175,17427.0
2018-11-26 11:40:00,45.4,45.45,45.38,45.44,19467.0,37.5257,37.5671,37.5092,37.5588,19467.0
2018-11-26 11:45:00,45.44,45.47,45.42,45.46,10723.0,37.5588,37.5836,37.5423,37.5753,10723.0
2018-11-26 11:50:00,45.46,45.5,45.45,45.5,12825.0,37.5753,37.6084,37.5671,37.6084,12825.0
2018-11-26 11:55:00,45.51,45.53,45.49,45.51,11413.0,37.6167,37.6332,37.6001,37.6167,11413.0
2018-11-26 12:00:00,45.52,45.53,45.48,45.48,17186.0,37.6249,37.6332,37.5919,37.5919,17186.0
2018-11-26 12:05:00,45.48,45.52,45.47,45.52,10207.0,37.5919,37.6249,37.5836,37.6249,10207.0
2018-11-26 12:10:00,45.53,45.53,45.46,45.51,15866.0,37.6332,37.6332,37.5753,37.6167,15866.0
2018-11-26 12:15:00,45.51,45.52,45.41,45.41,20420.0,37.6167,37.6249,37.534,37.534,20420.0
2018-11-26 12:20:00,45.41,45.41,45.38,45.41,13074.0,37.534,37.534,37.5092,37.534,13074.0
2018-11-26 12:25:00,45.41,45.41,45.36,45.41,15071.0,37.534,37.534,37.4927,37.534,15071.0
2018-11-26 12:30:00,45.4,45.41,45.37,45.37,10817.0,37.5257,37.534,37.5009,37.5009,10817.0
2018-11-26 12:35:00,45.37,45.37,45.3,45.32,12488.0,37.5009,37.5009,37.4431,37.4596,12488.0
2018-11-26 12:40:00,45.33,45.35,45.31,45.33,12499.0,37.4679,37.4844,37.4514,37.4679,12499.0
2018-11-26 12:45:00,45.35,45.35,45.27,45.28,16501.0,37.4844,37.4844,37.4183,37.4266,16501.0
2018-11-26 12:50:00,45.28,45.31,45.27,45.3,9034.0,37.4266,37.4514,37.4183,37.4431,9034.0
2018-11-26 12:55:00,45.3,45.33,45.3,45.33,10239.0,37.4431,37.4679,37.4431,37.4679,10239.0
2018-11-26 13:00:00,45.33,45.33,45.24,45.24,14621.0,37.4679,37.4679,37.3935,37.3935,14621.0
2018-11-26 13:05:00,45.25,45.31,45.24,45.31,18195.0,37.4018,37.4514,37.3935,37.4514,18195.0
2018-11-26 13:10:00,45.31,45.39,45.31,45.36,22864.0,37.4514,37.5175,37.4514,37.4927,22864.0
2018-11-26 13:15:00,45.37,45.37,45.34,45.34,10428.0,37.5009,37.5009,37.4762,37.4762,10428.0
2018-11-26 13:20:00,45.35,45.36,45.32,45.36,11969.0,37.4844,37.4927,37.4596,37.4927,11969.0
2018-11-26 13:25:00,45.36,45.39,45.34,45.39,10433.0,37.4927,37.5175,37.4762,37.5175,10433.0
2018-11-26 13:30:00,45.4,45.47,45.39,45.46,21530.0,37.5257,37.5836,37.5175,37.5753,21530.0
2018-11-26 13:35:00,45.46,45.47,45.43,45.46,12272.0,37.5753,37.5836,37.5505,37.5753,12272.0
2018-11-26 13:40:00,45.47,45.47,45.39,45.43,23347.0,37.5836,37.5836,37.5175,37.5505,23347.0
2018-11-26 13:45:00,45.43,45.47,45.41,45.44,17776.0,37.5505,37.5836,37.534,37.5588,17776.0
2018-11-26 13:50:00,45.43,45.46,45.43,45.46,17166.0,37.5505,37.5753,37.5505,37.5753,17166.0
2018-11-26 13:55:00,45.45,45.48,45.42,45.47,16026.0,37.5671,37.5919,37.5423,37.5836,16026.0
2018-11-26 14:00:00,45.47,45.5,45.44,45.47,17448.0,37.5836,37.6084,37.5588,37.5836,17448.0
2018-11-26 14:05:00,45.48,45.52,45.46,45.51,13127.0,37.5919,37.6249,37.5753,37.6167,13127.0
2018-11-26 14:10:00,45.51,45.53,45.47,45.53,20357.0,37.6167,37.6332,37.5836,37.6332,20357.0
2018-11-26 14:15:00,45.53,45.56,45.5,45.51,7977.0,37.6332,37.658,37.6084,37.6167,7977.0
2018-11-26 14:20:00,45.51,45.52,45.49,45.49,13834.0,37.6167,37.6249,37.6001,37.6001,13834.0
2018-11-26 14:25:00,45.49,45.53,45.46,45.47,21698.0,37.6001,37.6332,37.5753,37.5836,21698.0
2018-11-26 14:30:00,45.47,45.52,45.46,45.46,21258.0,37.5836,37.6249,37.5753,37.5753,21258.0
2018-11-26 14:35:00,45.46,45.46,45.42,45.44,12364.0,37.5753,37.5753,37.5423,37.5588,12364.0
2018-11-26 14:40:00,45.44,45.44,45.39,45.39,12791.0,37.5588,37.5588,37.5175,37.5175,12791.0
2018-11-26 14:45:00,45.39,45.4,45.36,45.38,14415.0,37.5175,37.5257,37.4927,37.5092,14415.0
2018-11-26 14:50:00,45.37,45.4,45.36,45.4,15824.0,37.5009,37.5257,37.4927,37.5257,15824.0
2018-11-26 14:55:00,45.4,45.47,45.38,45.46,19448.0,37.5257,37.5836,37.5092,37.5753,19448.0
2018-11-26 15:00:00,45.48,45.49,45.42,45.43,22304.0,37.5919,37.6001,37.5423,37.5505,22304.0
2018-11-26 15:05:00,45.43,45.43,45.34,45.35,23128.0,37.5505,37.5505,37.4762,37.4844,23128.0
2018-11-26 15:10:00,45.34,45.38,45.32,45.36,26535.0,37.4762,37.5092,37.4596,37.4927,26535.0
2018-11-26 15:15:00,45.36,45.38,45.33,45.38,20069.0,37.4927,37.5092,37.4679,37.5092,20069.0
2018-11-26 15:20:00,45.38,45.42,45.37,45.4,27486.0,37.5092,37.5423,37.5009,37.5257,27486.0
2018-11-26 15:25:00,45.4,45.43,45.39,45.41,17204.0,37.5257,37.5505,37.5175,37.534,17204.0
2018-11-26 15:30:00,45.41,45.47,45.4,45.46,31612.0,37.534,37.5836,37.5257,37.5753,31612.0
2018-11-26 15:35:00,45.46,45.46,45.38,45.39,47319.0,37.5753,37.5753,37.5092,37.5175,47319.0
2018-11-26 15:40:00,45.39,45.48,45.39,45.47,37328.0,37.5175,37.5919,37.5175,37.5836,37328.0
2018-11-26 15:45:00,45.47,45.52,45.46,45.48,44487.0,37.5836,37.6249,37.5753,37.5919,44487.0
2018-11-26 15:50:00,45.49,45.5,45.47,45.48,36916.0,37.6001,37.6084,37.5836,37.5919,36916.0
2018-11-26 15:55:00,45.48,45.52,45.47,45.52,126446.0,37.5919,37.6249,37.5836,37.6249,126446.0
2018-11-27 09:30:00,45.54,45.72,45.54,45.72,91451.0,37.6415,37.7902,37.6415,37.7902,91451.0
2018-11-27 09:35:00,45.74,45.82,45.71,45.82,32597.0,37.8068,37.8729,37.782,37.8729,32597.0
2018-11-27 09:40:00,45.82,45.84,45.74,45.82,51457.0,37.8729,37.8894,37.8068,37.8729,51457.0
2018-11-27 09:45:00,45.82,45.89,45.81,45.87,62490.0,37.8729,37.9308,37.8646,37.9142,62490.0
2018-11-27 09:50:00,45.87,45.87,45.76,45.81,27161.0,37.9142,37.9142,37.8233,37.8646,27161.0
2018-11-27 09:55:00,45.81,45.95,45.78,45.94,26638.0,37.8646,37.9804,37.8398,37.9721,26638.0
2018-11-27 10:00:00,45.95,45.95,45.75,45.77,12139.0,37.9804,37.9804,37.815,37.8316,12139.0
2018-11-27 10:05:00,45.78,45.83,45.76,45.77,18303.0,37.8398,37.8812,37.8233,37.8316,18303.0
2018-11-27 10:10:00,45.77,45.89,45.74,45.86,14393.0,37.8316,37.9308,37.8068,37.906,14393.0
2018-11-27 10:15:00,45.85,45.86,45.7,45.74,27756.0,37.8977,37.906,37.7737,37.8068,27756.0
2018-11-27 10:20:00,45.73,45.73,45.66,45.71,11104.0,37.7985,37.7985,37.7407,37.782,11104.0
2018-11-27 10:25:00,45.72,45.75,45.65,45.68,16433.0,37.7902,37.815,37.7324,37.7572,16433.0
2018-11-27 10:30:00,45.67,45.69,45.6,45.65,14328.0,37.7489,37.7654,37.6911,37.7324,14328.0
2018-11-27 10:35:00,45.64,45.66,45.57,45.59,10529.0,37.7241,37.7407,37.6663,37.6828,10529.0
2018-11-27 10:40:00,45.59,45.66,45.59,45.66,11648.0,37.6828,37.7407,37.6828,37.7407,11648.0
2018-11-27 10:45:00,45.67,45.73,45.64,45.73,11102.0,37.7489,37.7985,37.7241,37.7985,11102.0
2018-11-27 10:50:00,45.74,45.77,45.71,45.73,12158.0,37.8068,37.8316,37.782,37.7985,12158.0
2018-11-27 10:55:00,45.74,45.79,45.66,45.66,18563.0,37.8068,37.8481,37.7407,37.7407,18563.0
2018-11-27 11:00:00,45.67,45.69,45.61,45.66,23704.0,37.7489,37.7654,37.6993,37.7407,23704.0
2018-11-27 11:05:00,45.66,45.66,45.55,45.55,19516.0,37.7407,37.7407,37.6497,37.6497,19516.0
2018-11-27 11:10:00,45.56,45.56,45.49,45.52,16081.0,37.658,37.658,37.6001,37.6249,16081.0
2018-11-27 11:15:00,45.51,45.53,45.49,45.5,20714.0,37.6167,37.6332,37.6001,37.6084,20714.0
2018-11-27 11:20:00,45.5,45.52,45.48,45.52,24760.0,37.6084,37.6249,37.5919,37.6249,24760.0
2018-11-27 11:25:00,45.52,45.55,45.49,45.54,11704.0,37.6249,37.6497,37.6001,37.6415,11704.0
2018-11-27 11:30:00,45.53,45.57,45.5,45.55,33444.0,37.6332,37.6663,37.6084,37.6497,33444.0
2018-11-27 11:35:00,45.55,45.55,45.52,45.53,9258.0,37.6497,37.6497,37.6249,37.6332,9258.0
2018-11-27 11:40:00,45.53,45.56,45.49,45.52,24008.0,37.6332,37.658,37.6001,37.6249,24008.0
2018-11-27 11:45:00,45.52,45.58,45.51,45.56,10898.0,37.6249,37.6745,37.6167,37.658,10898.0
2018-11-27 11:50:00,45.57,45.64,45.56,45.63,10534.0,37.6663,37.7241,37.658,37.7159,10534.0
2018-11-27 11:55:00,45.63,45.65,45.6,45.61,13604.0,37.7159,37.7324,37.6911,37.6993,13604.0
2018-11-27 12:00:00,45.61,45.64,45.58,45.63,19914.0,37.6993,37.7241,37.6745,37.7159,19914.0
2018-11-27 12:05:00,45.63,45.63,45.6,45.61,14672.0,37.7159,37.7159,37.6911,37.6993,14672.0
2018-11-27 12:10:00,45.61,45.63,45.58,45.62,15624.0,37.6993,37.7159,37.6745,37.7076,15624.0
2018-11-27 12:15:00,45.61,45.64,45.6,45.61,15177.0,37.6993,37.7241,37.6911,37.6993,15177.0
2018-11-27 12:20:00,45.61,45.62,45.59,45.59,12682.0,37.6993,37.7076,37.6828,37.6828,12682.0
2018-11-27 12:25:00,45.58,45.58,45.5,45.52,18246.0,37.6745,37.6745,37.6084,37.6249,18246.0
2018-11-27 12:30:00,45.52,45.55,45.52,45.54,31138.0,37.6249,37.6497,37.6249,37.6415,31138.0
2018-11-27 12:35:00,45.54,45.67,45.53,45.67,18030.0,37.6415,37.7489,37.6332,37.7489,18030.0
2018-11-27 12:40:00,45.67,45.7,45.65,45.69,27569.0,37.7489,37.7737,37.7324,37.7654,27569.0
2018-11-27 12:45:00,45.69,45.7,45.65,45.66,22760.0,37.7654,37.7737,37.7324,37.7407,22760.0
2018-11-27 12:50:00,45.67,45.73,45.63,45.73,22909.0,37.7489,37.7985,37.7159,37.7985,22909.0
2018-11-27 12:55:00,45.73,45.78,45.73,45.76,26391.0,37.7985,37.8398,37.7985,37.8233,26391.0
2018-11-27 13:00:00,45.76,45.82,45.75,45.8,27956.0,37.8233,37.8729,37.815,37.8564,27956.0
2018-11-27 13:05:00,45.81,45.83,45.79,45.83,12429.0,37.8646,37.8812,37.8481,37.8812,12429.0
2018-11-27 13:10:00,45.83,45.84,45.77,45.81,24120.0,37.8812,37.8894,37.8316,37.8646,24120.0
2018-11-27 13:15:00,45.81,45.89,45.69,45.77,54948.0,37.8646,37.9308,37.7654,37.8316,54948.0
2018-11-27 13:20:00,45.79,45.81,45.73,45.8,20868.0,37.8481,37.8646,37.7985,37.8564,20868.0
2018-11-27 13:25:00,45.8,45.85,45.78,45.84,16436.0,37.8564,37.8977,37.8398,37.8894,16436.0
2018-11-27 13:30:00,45.85,45.92,45.85,45.91,19778.0,37.8977,37.9556,37.8977,37.9473,19778.0
2018-11-27 13:35:00,45.91,45.95,45.87,45.93,25341.0,37.9473,37.9804,37.9142,37.9638,25341.0
2018-11-27 13:40:00,45.92,45.93,45.86,45.86,15622.0,37.9556,37.9638,37.906,37.906,15622.0
2018-11-27 13:45:00,45.86,45.89,45.86,45.87,14784.0,37.906,37.9308,37.906,37.9142,14784.0
2018-11-27 13:50:00,45.88,45.93,45.87,45.91,31323.0,37.9225,37.9638,37.9142,37.9473,31323.0
2018-11-27 13:55:00,45.91,46.0,45.88,46.0,37984.0,37.9473,38.0217,37.9225,38.0217,37984.0
2018-11-27 14:00:00,46.01,46.03,45.97,45.99,17848.0,38.0299,38.0465,37.9969,38.0134,17848.0
2018-11-27 14:05:00,46.0,46.03,45.94,45.95,17932.0,38.0217,38.0465,37.9721,37.9804,17932.0
2018-11-27 14:10:00,45.95,45.99,45.95,45.97,19462.0,37.9804,38.0134,37.9804,37.9969,19462.0
2018-11-27 14:15:00,45.96,45.97,45.92,45.94,13831.0,37.9886,37.9969,37.9556,37.9721,13831.0
2018-11-27 14:20:00,45.94,46.0,45.93,45.99,50237.0,37.9721,38.0217,37.9638,38.0134,50237.0
2018-11-27 14:25:00,45.99,46.0,45.96,45.98,19970.0,38.0134,38.0217,37.9886,38.0052,19970.0
2018-11-27 14:30:00,45.98,46.02,45.97,46.02,13114.0,38.0052,38.0382,37.9969,38.0382,13114.0
2018-11-27 14:35:00,46.02,46.05,45.97,45.98,27526.0,38.0382,38.063,37.9969,38.0052,27526.0
2018-11-27 14:40:00,45.98,46.02,45.97,46.0,23160.0,38.0052,38.0382,37.9969,38.0217,23160.0
2018-11-27 14:45:00,46.0,46.08,45.99,46.05,27761.0,38.0217,38.0878,38.0134,38.063,27761.0
2018-11-27 14:50:00,46.06,46.07,45.99,45.99,26216.0,38.0713,38.0795,38.0134,38.0134,26216.0
2018-11-27 14:55:00,46.0,46.01,45.93,45.93,22197.0,38.0217,38.0299,37.9638,37.9638,22197.0
2018-11-27 15:00:00,45.94,45.97,45.93,45.97,34367.0,37.9721,37.9969,37.9638,37.9969,34367.0
2018-11-27 15:05:00,45.97,45.98,45.92,45.93,31746.0,37.9969,38.0052,37.9556,37.9638,31746.0
2018-11-27 15:10:00,45.93,45.94,45.89,45.9,32535.0,37.9638,37.9721,37.9308,37.939,32535.0
2018-11-27 15:15:00,45.9,45.97,45.89,45.96,59023.0,37.939,37.9969,37.9308,37.9886,59023.0
2018-11-27 15:20:00,45.97,46.04,45.93,45.94,43718.0,37.9969,38.0547,37.9638,37.9721,43718.0
2018-11-27 15:25:00,45.94,45.96,45.92,45.96,24591.0,37.9721,37.9886,37.9556,37.9886,24591.0
2018-11-27 15:30:00,45.95,46.0,45.92,46.0,28726.0,37.9804,38.0217,37.9556,38.0217,28726.0
2018-11-27 15:35:00,45.99,46.01,45.94,45.94,45127.0,38.0134,38.0299,37.9721,37.9721,45127.0
2018-11-27 15:40:00,45.95,45.97,45.94,45.95,33643.0,37.9804,37.9969,37.9721,37.9804,33643.0
2018-11-27 15:45:00,45.96,46.02,45.95,46.02,52110.0,37.9886,38.0382,37.9804,38.0382,52110.0
2018-11-27 15:50:00,46.02,46.02,45.96,45.97,65573.0,38.0382,38.0382,37.9886,37.9969,65573.0
2018-11-27 15:55:00,45.97,46.07,45.96,46.07,211055.0,37.9969,38.0795,37.9886,38.0795,211055.0
2018-11-28 09:30:00,46.1,46.24,46.0,46.0,46399.0,38.1043,38.2201,38.0217,38.0217,46399.0
2018-11-28 09:35:00,46.02,46.06,45.91,46.01,27571.0,38.0382,38.0713,37.9473,38.0299,27571.0
2018-11-28 09:40:00,45.99,46.05,45.86,45.86,60679.0,38.0134,38.063,37.906,37.906,60679.0
2018-11-28 09:45:00,45.87,45.91,45.78,45.79,28764.0,37.9142,37.9473,37.8398,37.8481,28764.0
2018-11-28 09:50:00,45.8,45.85,45.74,45.76,26699.0,37.8564,37.8977,37.8068,37.8233,26699.0
2018-11-28 09:55:00,45.77,45.91,45.77,45.9,16514.0,37.8316,37.9473,37.8316,37.939,16514.0
2018-11-28 10:00:00,45.89,45.92,45.8,45.86,55256.0,37.9308,37.9556,37.8564,37.906,55256.0
2018-11-28 10:05:00,45.86,45.87,45.71,45.73,27287.0,37.906,37.9142,37.782,37.7985,27287.0
2018-11-28 10:10:00,45.73,45.73,45.57,45.63,26632.0,37.7985,37.7985,37.6663,37.7159,26632.0
2018-11-28 10:15:00,45.64,45.69,45.6,45.66,17496.0,37.7241,37.7654,37.6911,37.7407,17496.0
2018-11-28 10:20:00,45.67,45.7,45.6,45.65,45379.0,37.7489,37.7737,37.6911,37.7324,45379.0
2018-11-28 10:25:00,45.64,45.65,45.54,45.57,22645.0,37.7241,37.7324,37.6415,37.6663,22645.0
2018-11-28 10:30:00,45.55,45.59,45.51,45.56,22553.0,37.6497,37.6828,37.6167,37.658,22553.0
2018-11-28 10:35:00,45.56,45.68,45.54,45.61,23825.0,37.658,37.7572,37.6415,37.6993,23825.0
2018-11-28 10:40:00,45.59,45.65,45.57,45.6,48280.0,37.6828,37.7324,37.6663,37.6911,48280.0
2018-11-28 10:45:00,45.6,45.61,45.51,45.55,29420.0,37.6911,37.6993,37.6167,37.6497,29420.0
2018-11-28 10:50:00,45.56,45.56,45.52,45.53,19116.0,37.658,37.658,37.6249,37.6332,19116.0
2018-11-28 10:55:00,45.54,45.54,45.5,45.53,11374.0,37.6415,37.6415,37.6084,37.6332,11374.0
2018-11-28 11:00:00,45.53,45.59,45.53,45.54,14405.0,37.6332,37.6828,37.6332,37.6415,14405.0
2018-11-28 11:05:00,45.54,45.69,45.52,45.67,25888.0,37.6415,37.7654,37.6249,37.7489,25888.0
2018-11-28 11:10:00,45.67,45.73,45.65,45.72,14545.0,37.7489,37.7985,37.7324,37.7902,14545.0
2018-11-28 11:15:00,45.73,45.76,45.66,45.67,14267.0,37.7985,37.8233,37.7407,37.7489,14267.0
2018-11-28 11:20:00,45.67,45.68,45.63,45.67,12440.0,37.7489,37.7572,37.7159,37.7489,12440.0
2018-11-28 11:25:00,45.67,45.71,45.66,45.7,15449.0,37.7489,37.782,37.7407,37.7737,15449.0
2018-11-28 11:30:00,45.7,45.7,45.65,45.67,19895.0,37.7737,37.7737,37.7324,37.7489,19895.0
2018-11-28 11:35:00,45.67,45.74,45.67,45.68,22258.0,37.7489,37.8068,37.7489,37.7572,22258.0
2018-11-28 11:40:00,45.67,45.68,45.62,45.66,15518.0,37.7489,37.7572,37.7076,37.7407,15518.0
2018-11-28 11:45:00,45.66,45.68,45.62,45.68,17206.0,37.7407,37.7572,37.7076,37.7572,17206.0
2018-11-28 11:50:00,45.7,45.78,45.7,45.76,30351.0,37.7737,37.8398,37.7737,37.8233,30351.0
2018-11-28 11:55:00,45.75,45.76,45.67,45.7,14926.0,37.815,37.8233,37.7489,37.7737,14926.0
2018-11-28 12:00:00,45.71,45.98,45.68,45.94,51655.0,37.782,38.0052,37.7572,37.9721,51655.0
2018-11-28 12:05:00,45.95,46.05,45.94,46.03,26828.0,37.9804,38.063,37.9721,38.0465,26828.0
2018-11-28 12:10:00,46.03,46.03,45.92,46.02,13764.0,38.0465,38.0465,37.9556,38.0382,13764.0
2018-11-28 12:15:00,46.03,46.04,45.92,45.98,16599.0,38.0465,38.0547,37.9556,38.0052,16599.0
2018-11-28 12:20:00,45.98,46.02,45.91,45.92,13862.0,38.0052,38.0382,37.9473,37.9556,13862.0
2018-11-28 12:25:00,45.92,45.95,45.85,45.92,18132.0,37.9556,37.9804,37.8977,37.9556,18132.0
2018-11-28 12:30:00,45.92,45.94,45.84,45.87,25028.0,37.9556,37.9721,37.8894,37.9142,25028.0
2018-11-28 12:35:00,45.87,45.92,45.85,45.92,12958.0,37.9142,37.9556,37.8977,37.9556,12958.0
2018-11-28 12:40:00,45.91,45.94,45.87,45.93,11775.0,37.9473,37.9721,37.9142,37.9638,11775.0
2018-11-28 12:45:00,45.94,46.01,45.93,45.99,10935.0,37.9721,38.0299,37.9638,38.0134,10935.0
2018-11-28 12:50:00,45.98,46.01,45.97,46.01,14008.0,38.0052,38.0299,37.9969,38.0299,14008.0
2018-11-28 12:55:00,46.0,46.03,45.96,45.96,23278.0,38.0217,38.0465,37.9886,37.9886,23278.0
2018-11-28 13:00:00,45.96,45.97,45.85,45.87,17447.0,37.9886,37.9969,37.8977,37.9142,17447.0
2018-11-28 13:05:00,45.88,45.91,45.87,45.88,11060.0,37.9225,37.9473,37.9142,37.9225,11060.0
2018-11-28 13:10:00,45.88,45.94,45.87,45.93,9219.0,37.9225,37.9721,37.9142,37.9638,9219.0
2018-11-28 13:15:00,45.93,45.98,45.93,45.96,10827.0,37.9638,38.0052,37.9638,37.9886,10827.0
2018-11-28 13:20:00,45.96,45.99,45.95,45.97,6914.0,37.9886,38.0134,37.9804,37.9969,6914.0
2018-11-28 13:25:00,45.98,46.01,45.9,45.94,26497.0,38.0052,38.0299,37.939,37.9721,26497.0
2018-11-28 13:30:00,45.93,45.96,45.89,45.94,16371.0,37.9638,37.9886,37.9308,37.9721,16371.0
2018-11-28 13:35:00,45.95,46.01,45.95,46.0,19785.0,37.9804,38.0299,37.9804,38.0217,19785.0
2018-11-28 13:40:00,46.0,46.0,45.94,45.95,12734.0,38.0217,38.0217,37.9721,37.9804,12734.0
2018-11-28 13:45:00,45.96,46.02,45.96,45.99,17403.0,37.9886,38.0382,37.9886,38.0134,17403.0
2018-11-28 13:50:00,46.0,46.01,45.94,45.97,17760.0,38.0217,38.0299,37.9721,37.9969,17760.0
2018-11-28 13:55:00,45.96,45.98,45.95,45.96,6679.0,37.9886,38.0052,37.9804,37.9886,6679.0
2018-11-28 14:00:00,45.96,45.98,45.92,45.98,18736.0,37.9886,38.0052,37.9556,38.0052,18736.0
2018-11-28 14:05:00,45.98,46.0,45.95,45.98,12683.0,38.0052,38.0217,37.9804,38.0052,12683.0
2018-11-28 14:10:00,45.97,45.99,45.95,45.97,14149.0,37.9969,38.0134,37.9804,37.9969,14149.0
2018-11-28 14:15:00,45.97,45.97,45.9,45.91,37373.0,37.9969,37.9969,37.939,37.9473,37373.0
2018-11-28 14:20:00,45.91,45.92,45.85,45.88,15822.0,37.9473,37.9556,37.8977,37.9225,15822.0
2018-11-28 14:25:00,45.89,45.91,45.86,45.88,15537.0,37.9308,37.9473,37.906,37.9225,15537.0
2018-11-28 14:30:00,45.87,45.9,45.85,45.88,19671.0,37.9142,37.939,37.8977,37.9225,19671.0
2018-11-28 14:35:00,45.89,45.91,45.87,45.89,13537.0,37.9308,37.9473,37.9142,37.9308,13537.0
2018-11-28 14:40:00,45.89,45.92,45.88,45.91,15932.0,37.9308,37.9556,37.9225,37.9473,15932.0
2018-11-28 14:45:00,45.91,45.93,45.89,45.91,19459.0,37.9473,37.9638,37.9308,37.9473,19459.0
2018-11-28 14:50:00,45.91,45.92,45.87,45.88,12573.0,37.9473,37.9556,37.9142,37.9225,12573.0
2018-11-28 14:55:00,45.88,45.88,45.82,45.83,15270.0,37.9225,37.9225,37.8729,37.8812,15270.0
2018-11-28 15:00:00,45.83,45.86,45.79,45.86,31177.0,37.8812,37.906,37.8481,37.906,31177.0
2018-11-28 15:05:00,45.86,45.88,45.84,45.84,20164.0,37.906,37.9225,37.8894,37.8894,20164.0
2018-11-28 15:10:00,45.85,45.88,45.83,45.86,36490.0,37.8977,37.9225,37.8812,37.906,36490.0
2018-11-28 15:15:00,45.85,45.85,45.81,45.81,27978.0,37.8977,37.8977,37.8646,37.8646,27978.0
2018-11-28 15:20:00,45.82,45.84,45.8,45.83,42766.0,37.8729,37.8894,37.8564,37.8812,42766.0
2018-11-28 15:25:00,45.83,45.85,45.81,45.84,38957.0,37.8812,37.8977,37.8646,37.8894,38957.0
2018-11-28 15:30:00,45.84,45.85,45.78,45.82,58351.0,37.8894,37.8977,37.8398,37.8729,58351.0
2018-11-28 15:35:00,45.82,45.83,45.78,45.79,75818.0,37.8729,37.8812,37.8398,37.8481,75818.0
2018-11-28 15:40:00,45.78,45.84,45.78,45.83,72720.0,37.8398,37.8894,37.8398,37.8812,72720.0
2018-11-28 15:45:00,45.84,45.92,45.84,45.92,85274.0,37.8894,37.9556,37.8894,37.9556,85274.0
2018-11-28 15:50:00,45.92,45.93,45.87,45.91,87220.0,37.9556,37.9638,37.9142,37.9473,87220.0
2018-11-28 15:55:00,45.9,46.0,45.9,46.0,149713.0,37.939,38.0217,37.939,38.0217,149713.0
2018-11-29 09:30:00,45.82,46.06,45.82,45.97,46193.0,37.8729,38.0713,37.8729,37.9969,46193.0
2018-11-29 09:35:00,45.97,46.04,45.96,46.04,9972.0,37.9969,38.0547,37.9886,38.0547,9972.0
2018-11-29 09:40:00,46.03,46.03,45.96,45.97,32494.0,38.0465,38.0465,37.9886,37.9969,32494.0
2018-11-29 09:45:00,45.97,45.99,45.91,45.96,10971.0,37.9969,38.0134,37.9473,37.9886,10971.0
2018-11-29 09:50:00,45.96,45.98,45.95,45.98,8033.0,37.9886,38.0052,37.9804,38.0052,8033.0
2018-11-29 09:55:00,45.97,46.01,45.94,46.0,23648.0,37.9969,38.0299,37.9721,38.0217,23648.0
2018-11-29 10:00:00,46.0,46.09,45.99,46.04,78965.0,38.0217,38.0961,38.0134,38.0547,78965.0
2018-11-29 10:05:00,46.03,46.14,45.97,46.13,49873.0,38.0465,38.1374,37.9969,38.1291,49873.0
2018-11-29 10:10:00,46.13,46.26,46.12,46.26,31012.0,38.1291,38.2366,38.1209,38.2366,31012.0
2018-11-29 10:15:00,46.26,46.28,46.12,46.15,31482.0,38.2366,38.2531,38.1209,38.1457,31482.0
2018-11-29 10:20:00,46.15,46.16,46.09,46.12,14003.0,38.1457,38.1539,38.0961,38.1209,14003.0
2018-11-29 10:25:00,46.12,46.18,46.12,46.14,18028.0,38.1209,38.1705,38.1209,38.1374,18028.0
2018-11-29 10:30:00,46.14,46.32,46.13,46.19,38015.0,38.1374,38.2862,38.1291,38.1787,38015.0
2018-11-29 10:35:00,46.19,46.19,46.07,46.08,13779.0,38.1787,38.1787,38.0795,38.0878,13779.0
2018-11-29 10:40:00,46.08,46.09,46.01,46.09,19082.0,38.0878,38.0961,38.0299,38.0961,19082.0
2018-11-29 10:45:00,46.09,46.13,46.08,46.11,10275.0,38.0961,38.1291,38.0878,38.1126,10275.0
2018-11-29 10:50:00,46.1,46.11,46.05,46.09,12472.0,38.1043,38.1126,38.063,38.0961,12472.0
2018-11-29 10:55:00,46.1,46.1,46.04,46.05,21218.0,38.1043,38.1043,38.0547,38.063,21218.0
2018-11-29 11:00:00,46.05,46.06,46.0,46.06,16945.0,38.063,38.0713,38.0217,38.0713,16945.0
2018-11-29 11:05:00,46.07,46.1,46.03,46.06,24300.0,38.0795,38.1043,38.0465,38.0713,24300.0
2018-11-29 11:10:00,46.06,46.06,45.98,46.0,12224.0,38.0713,38.0713,38.0052,38.0217,12224.0
2018-11-29 11:15:00,46.01,46.02,45.97,46.02,9940.0,38.0299,38.0382,37.9969,38.0382,9940.0
2018-11-29 11:20:00,46.02,46.14,46.02,46.1,47319.0,38.0382,38.1374,38.0382,38.1043,47319.0
2018-11-29 11:25:00,46.1,46.21,46.09,46.21,14656.0,38.1043,38.1953,38.0961,38.1953,14656.0
2018-11-29 11:30:00,46.22,46.22,46.14,46.14,11537.0,38.2035,38.2035,38.1374,38.1374,11537.0
2018-11-29 11:35:00,46.13,46.15,46.11,46.14,7327.0,38.1291,38.1457,38.1126,38.1374,7327.0
2018-11-29 11:40:00,46.15,46.17,46.15,46.15,10111.0,38.1457,38.1622,38.1457,38.1457,10111.0
2018-11-29 11:45:00,46.15,46.15,46.09,46.09,15359.0,38.1457,38.1457,38.0961,38.0961,15359.0
2018-11-29 11:50:00,46.09,46.17,46.05,46.17,20522.0,38.0961,38.1622,38.063,38.1622,20522.0
2018-11-29 11:55:00,46.17,46.23,46.14,46.22,13543.0,38.1622,38.2118,38.1374,38.2035,13543.0
2018-11-29 12:00:00,46.22,46.26,46.22,46.24,15935.0,38.2035,38.2366,38.2035,38.2201,15935.0
2018-11-29 12:05:00,46.24,46.25,46.2,46.25,14109.0,38.2201,38.2283,38.187,38.2283,14109.0
2018-11-29 12:10:00,46.25,46.26,46.2,46.24,23940.0,38.2283,38.2366,38.187,38.2201,23940.0
2018-11-29 12:15:00,46.25,46.28,46.22,46.23,19951.0,38.2283,38.2531,38.2035,38.2118,19951.0
2018-11-29 12:20:00,46.23,46.24,46.2,46.22,11667.0,38.2118,38.2201,38.187,38.2035,11667.0
2018-11-29 12:25:00,46.22,46.25,46.22,46.23,9581.0,38.2035,38.2283,38.2035,38.2118,9581.0
2018-11-29 12:30:00,46.24,46.32,46.23,46.32,21007.0,38.2201,38.2862,38.2118,38.2862,21007.0
2018-11-29 12:35:00,46.32,46.34,46.3,46.33,15669.0,38.2862,38.3027,38.2696,38.2944,15669.0
2018-11-29 12:40:00,46.34,46.34,46.31,46.34,9871.0,38.3027,38.3027,38.2779,38.3027,9871.0
2018-11-29 12:45:00,46.34,46.34,46.3,46.33,28378.0,38.3027,38.3027,38.2696,38.2944,28378.0
2018-11-29 12:50:00,46.34,46.45,46.33,46.39,30068.0,38.3027,38.3936,38.2944,38.344,30068.0
2018-11-29 12:55:00,46.39,46.39,46.3,46.33,13103.0,38.344,38.344,38.2696,38.2944,13103.0
2018-11-29 13:00:00,46.33,46.39,46.32,46.37,11231.0,38.2944,38.344,38.2862,38.3275,11231.0
2018-11-29 13:05:00,46.36,46.37,46.33,46.35,17562.0,38.3192,38.3275,38.2944,38.311,17562.0
2018-11-29 13:10:00,46.34,46.34,46.3,46.31,9051.0,38.3027,38.3027,38.2696,38.2779,9051.0
2018-11-29 13:15:00,46.3,46.36,46.3,46.36,15962.0,38.2696,38.3192,38.2696,38.3192,15962.0
2018-11-29 13:20:00,46.37,46.37,46.34,46.34,10863.0,38.3275,38.3275,38.3027,38.3027,10863.0
2018-11-29 13:25:00,46.34,46.39,46.34,46.37,11310.0,38.3027,38.344,38.3027,38.3275,11310.0
2018-11-29 13:30:00,46.36,46.37,46.33,46.33,8678.0,38.3192,38.3275,38.2944,38.2944,8678.0
2018-11-29 13:35:00,46.34,46.34,46.27,46.27,13026.0,38.3027,38.3027,38.2449,38.2449,13026.0
2018-11-29 13:40:00,46.27,46.27,46.25,46.25,14155.0,38.2449,38.2449,38.2283,38.2283,14155.0
2018-11-29 13:45:00,46.26,46.31,46.25,46.3,10518.0,38.2366,38.2779,38.2283,38.2696,10518.0
2018-11-29 13:50:00,46.3,46.31,46.25,46.28,9912.0,38.2696,38.2779,38.2283,38.2531,9912.0
2018-11-29 13:55:00,46.28,46.29,46.24,46.24,7044.0,38.2531,38.2614,38.2201,38.2201,7044.0
2018-11-29 14:00:00,46.25,46.29,46.23,46.27,14024.0,38.2283,38.2614,38.2118,38.2449,14024.0
2018-11-29 14:05:00,46.26,46.27,46.23,46.25,5459.0,38.2366,38.2449,38.2118,38.2283,5459.0
2018-11-29 14:10:00,46.26,46.34,46.26,46.33,12926.0,38.2366,38.3027,38.2366,38.2944,12926.0
2018-11-29 14:15:00,46.34,46.36,46.31,46.36,10357.0,38.3027,38.3192,38.2779,38.3192,10357.0
2018-11-29 14:20:00,46.36,46.36,46.32,46.34,11917.0,38.3192,38.3192,38.2862,38.3027,11917.0
2018-11-29 14:25:00,46.33,46.35,46.3,46.31,9819.0,38.2944,38.311,38.2696,38.2779,9819.0
2018-11-29 14:30:00,46.3,46.37,46.3,46.36,25433.0,38.2696,38.3275,38.2696,38.3192,25433.0
2018-11-29 14:35:00,46.36,46.39,46.36,46.39,15121.0,38.3192,38.344,38.3192,38.344,15121.0
2018-11-29 14:40:00,46.39,46.42,46.38,46.4,21126.0,38.344,38.3688,38.3358,38.3523,21126.0
2018-11-29 14:45:00,46.4,46.43,46.38,46.42,11699.0,38.3523,38.3771,38.3358,38.3688,11699.0
2018-11-29 14:50:00,46.43,46.46,46.4,46.41,25070.0,38.3771,38.4019,38.3523,38.3606,25070.0
2018-11-29 14:55:00,46.41,46.49,46.4,46.48,14035.0,38.3606,38.4267,38.3523,38.4184,14035.0
2018-11-29 15:00:00,46.47,46.48,46.43,46.43,35446.0,38.4102,38.4184,38.3771,38.3771,35446.0
2018-11-29 15:05:00,46.44,46.44,46.39,46.41,13263.0,38.3854,38.3854,38.344,38.3606,13263.0
2018-11-29 15:10:00,46.4,46.41,46.37,46.39,15143.0,38.3523,38.3606,38.3275,38.344,15143.0
2018-11-29 15:15:00,46.38,46.39,46.33,46.34,20567.0,38.3358,38.344,38.2944,38.3027,20567.0
2018-11-29 15:20:00,46.33,46.34,46.23,46.23,36589.0,38.2944,38.3027,38.2118,38.2118,36589.0
2018-11-29 15:25:00,46.23,46.24,46.19,46.21,47072.0,38.2118,38.2201,38.1787,38.1953,47072.0
2018-11-29 15:30:00,46.2,46.2,46.16,46.18,57425.0,38.187,38.187,38.1539,38.1705,57425.0
2018-11-29 15:35:00,46.19,46.2,46.1,46.11,48750.0,38.1787,38.187,38.1043,38.1126,48750.0
2018-11-29 15:40:00,46.1,46.12,46.06,46.07,62896.0,38.1043,38.1209,38.0713,38.0795,62896.0
2018-11-29 15:45:00,46.07,46.08,46.0,46.01,71321.0,38.0795,38.0878,38.0217,38.0299,71321.0
2018-11-29 15:50:00,46.01,46.03,45.99,46.03,76908.0,38.0299,38.0465,38.0134,38.0465,76908.0
2018-11-29 15:55:00,46.03,46.04,45.96,46.04,176042.0,38.0465,38.0547,37.9886,38.0547,176042.0
2018-11-30 09:30:00,45.98,46.19,45.98,46.1,50367.0,38.0052,38.1787,38.0052,38.1043,50367.0
2018-11-30 09:35:00,46.06,46.14,46.03,46.14,7841.0,38.0713,38.1374,38.0465,38.1374,7841.0
2018-11-30 09:40:00,46.13,46.15,46.08,46.14,11510.0,38.1291,38.1457,38.0878,38.1374,11510.0
2018-11-30 09:45:00,46.17,46.2,46.1,46.1,8478.0,38.1622,38.187,38.1043,38.1043,8478.0
2018-11-30 09:50:00,46.11,46.16,46.05,46.08,9814.0,38.1126,38.1539,38.063,38.0878,9814.0
2018-11-30 09:55:00,46.08,46.11,46.03,46.06,17106.0,38.0878,38.1126,38.0465,38.0713,17106.0
2018-11-30 10:00:00,46.07,46.18,46.06,46.17,38999.0,38.0795,38.1705,38.0713,38.1622,38999.0
2018-11-30 10:05:00,46.17,46.17,46.12,46.12,14253.0,38.1622,38.1622,38.1209,38.1209,14253.0
2018-11-30 10:10:00,46.12,46.12,46.02,46.06,44548.0,38.1209,38.1209,38.0382,38.0713,44548.0
2018-11-30 10:15:00,46.06,46.07,45.99,46.01,14638.0,38.0713,38.0795,38.0134,38.0299,14638.0
2018-11-30 10:20:00,46.0,46.08,45.97,46.06,10216.0,38.0217,38.0878,37.9969,38.0713,10216.0
2018-11-30 10:25:00,46.07,46.09,46.04,46.04,8083.0,38.0795,38.0961,38.0547,38.0547,8083.0
2018-11-30 10:30:00,46.04,46.15,46.04,46.12,9162.0,38.0547,38.1457,38.0547,38.1209,9162.0
2018-11-30 10:35:00,46.12,46.14,46.06,46.08,13459.0,38.1209,38.1374,38.0713,38.0878,13459.0
2018-11-30 10:40:00,46.09,46.1,46.04,46.08,10450.0,38.0961,38.1043,38.0547,38.0878,10450.0
2018-11-30 10:45:00,46.07,46.08,46.03,46.05,10575.0,38.0795,38.0878,38.0465,38.063,10575.0
2018-11-30 10:50:00,46.06,46.09,46.05,46.06,9437.0,38.0713,38.0961,38.063,38.0713,9437.0
2018-11-30 10:55:00,46.07,46.07,46.02,46.07,16215.0,38.0795,38.0795,38.0382,38.0795,16215.0
2018-11-30 11:00:00,46.06,46.07,46.04,46.07,13927.0,38.0713,38.0795,38.0547,38.0795,13927.0
2018-11-30 11:05:00,46.07,46.08,46.04,46.05,12941.0,38.0795,38.0878,38.0547,38.063,12941.0
2018-11-30 11:10:00,46.05,46.07,46.02,46.04,15209.0,38.063,38.0795,38.0382,38.0547,15209.0
2018-11-30 11:15:00,46.05,46.05,46.02,46.02,11059.0,38.063,38.063,38.0382,38.0382,11059.0
2018-11-30 11:20:00,46.02,46.04,46.0,46.03,23879.0,38.0382,38.0547,38.0217,38.0465,23879.0
2018-11-30 11:25:00,46.04,46.04,45.99,46.0,19893.0,38.0547,38.0547,38.0134,38.0217,19893.0
2018-11-30 11:30:00,45.99,46.02,45.94,46.01,52413.0,38.0134,38.0382,37.9721,38.0299,52413.0
2018-11-30 11:35:00,46.01,46.04,45.99,46.04,20453.0,38.0299,38.0547,38.0134,38.0547,20453.0
2018-11-30 11:40:00,46.04,46.1,46.03,46.09,14862.0,38.0547,38.1043,38.0465,38.0961,14862.0
2018-11-30 11:45:00,46.09,46.13,46.05,46.12,16143.0,38.0961,38.1291,38.063,38.1209,16143.0
2018-11-30 11:50:00,46.11,46.13,46.1,46.1,18111.0,38.1126,38.1291,38.1043,38.1043,18111.0
2018-11-30 11:55:00,46.09,46.19,46.09,46.19,15219.0,38.0961,38.1787,38.0961,38.1787,15219.0
2018-11-30 12:00:00,46.19,46.21,46.15,46.16,13323.0,38.1787,38.1953,38.1457,38.1539,13323.0
2018-11-30 12:05:00,46.15,46.26,46.15,46.23,24576.0,38.1457,38.2366,38.1457,38.2118,24576.0
2018-11-30 12:10:00,46.23,46.25,46.22,46.22,16921.0,38.2118,38.2283,38.2035,38.2035,16921.0
2018-11-30 12:15:00,46.23,46.25,46.21,46.24,20153.0,38.2118,38.2283,38.1953,38.2201,20153.0
2018-11-30 12:20:00,46.24,46.24,46.2,46.21,8761.0,38.2201,38.2201,38.187,38.1953,8761.0
2018-11-30 12:25:00,46.21,46.24,46.21,46.24,16139.0,38.1953,38.2201,38.1953,38.2201,16139.0
2018-11-30 12:30:00,46.24,46.26,46.21,46.25,14380.0,38.2201,38.2366,38.1953,38.2283,14380.0
2018-11-30 12:35:00,46.25,46.29,46.24,46.27,15838.0,38.2283,38.2614,38.2201,38.2449,15838.0
2018-11-30 12:40:00,46.27,46.28,46.18,46.2,18664.0,38.2449,38.2531,38.1705,38.187,18664.0
2018-11-30 12:45:00,46.21,46.24,46.2,46.24,19381.0,38.1953,38.2201,38.187,38.2201,19381.0
2018-11-30 12:50:00,46.24,46.25,46.22,46.24,11101.0,38.2201,38.2283,38.2035,38.2201,11101.0
2018-11-30 12:55:00,46.24,46.24,46.17,46.19,11175.0,38.2201,38.2201,38.1622,38.1787,11175.0
2018-11-30 13:00:00,46.18,46.22,46.18,46.21,14403.0,38.1705,38.2035,38.1705,38.1953,14403.0
2018-11-30 13:05:00,46.21,46.24,46.19,46.19,22632.0,38.1953,38.2201,38.1787,38.1787,22632.0
2018-11-30 13:10:00,46.18,46.18,46.12,46.16,15326.0,38.1705,38.1705,38.1209,38.1539,15326.0
2018-11-30 13:15:00,46.15,46.22,46.14,46.22,17503.0,38.1457,38.2035,38.1374,38.2035,17503.0
2018-11-30 13:20:00,46.22,46.24,46.2,46.24,23888.0,38.2035,38.2201,38.187,38.2201,23888.0
2018-11-30 13:25:00,46.24,46.24,46.22,46.22,7914.0,38.2201,38.2201,38.2035,38.2035,7914.0
2018-11-30 13:30:00,46.21,46.28,46.16,46.23,34958.0,38.1953,38.2531,38.1539,38.2118,34958.0
2018-11-30 13:35:00,46.23,46.26,46.2,46.22,16339.0,38.2118,38.2366,38.187,38.2035,16339.0
2018-11-30 13:40:00,46.22,46.24,46.21,46.22,6946.0,38.2035,38.2201,38.1953,38.2035,6946.0
2018-11-30 13:45:00,46.23,46.26,46.22,46.22,22618.0,38.2118,38.2366,38.2035,38.2035,22618.0
2018-11-30 13:50:00,46.23,46.28,46.18,46.19,39951.0,38.2118,38.2531,38.1705,38.1787,39951.0
2018-11-30 13:55:00,46.19,46.23,46.18,46.2,19938.0,38.1787,38.2118,38.1705,38.187,19938.0
2018-11-30 14:00:00,46.2,46.22,46.17,46.18,10608.0,38.187,38.2035,38.1622,38.1705,10608.0
2018-11-30 14:05:00,46.18,46.19,46.13,46.13,12505.0,38.1705,38.1787,38.1291,38.1291,12505.0
2018-11-30 14:10:00,46.13,46.13,46.09,46.11,11014.0,38.1291,38.1291,38.0961,38.1126,11014.0
2018-11-30 14:15:00,46.12,46.16,46.07,46.08,24543.0,38.1209,38.1539,38.0795,38.0878,24543.0
2018-11-30 14:20:00,46.09,46.11,46.07,46.08,15111.0,38.0961,38.1126,38.0795,38.0878,15111.0
2018-11-30 14:25:00,46.09,46.11,46.07,46.1,13092.0,38.0961,38.1126,38.0795,38.1043,13092.0
2018-11-30 14:30:00,46.09,46.13,46.08,46.1,13277.0,38.0961,38.1291,38.0878,38.1043,13277.0
2018-11-30 14:35:00,46.11,46.12,46.09,46.11,12542.0,38.1126,38.1209,38.0961,38.1126,12542.0
2018-11-30 14:40:00,46.1,46.16,46.1,46.13,16304.0,38.1043,38.1539,38.1043,38.1291,16304.0
2018-11-30 14:45:00,46.13,46.13,46.06,46.07,11017.0,38.1291,38.1291,38.0713,38.0795,11017.0
2018-11-30 14:50:00,46.06,46.07,46.04,46.07,12079.0,38.0713,38.0795,38.0547,38.0795,12079.0
2018-11-30 14:55:00,46.07,46.08,46.03,46.05,16158.0,38.0795,38.0878,38.0465,38.063,16158.0
2018-11-30 15:00:00,46.06,46.07,46.03,46.04,19588.0,38.0713,38.0795,38.0465,38.0547,19588.0
2018-11-30 15:05:00,46.04,46.1,46.02,46.1,18234.0,38.0547,38.1043,38.0382,38.1043,18234.0
2018-11-30 15:10:00,46.09,46.1,46.01,46.02,17069.0,38.0961,38.1043,38.0299,38.0382,17069.0
2018-11-30 15:15:00,46.01,46.06,46.01,46.04,33405.0,38.0299,38.0713,38.0299,38.0547,33405.0
2018-11-30 15:20:00,46.05,46.08,46.04,46.04,28688.0,38.063,38.0878,38.0547,38.0547,28688.0
2018-11-30 15:25:00,46.04,46.06,46.0,46.02,39548.0,38.0547,38.0713,38.0217,38.0382,39548.0
2018-11-30 15:30:00,46.02,46.08,46.01,46.02,67761.0,38.0382,38.0878,38.0299,38.0382,67761.0
2018-11-30 15:35:00,46.02,46.02,45.91,45.91,105781.0,38.0382,38.0382,37.9473,37.9473,105781.0
2018-11-30 15:40:00,45.91,45.98,45.91,45.96,72388.0,37.9473,38.0052,37.9473,37.9886,72388.0
2018-11-30 15:45:00,45.96,46.1,45.95,46.09,204752.0,37.9886,38.1043,37.9804,38.0961,204752.0
2018-11-30 15:50:00,46.09,46.1,45.98,45.98,111887.0,38.0961,38.1043,38.0052,38.0052,111887.0
2018-11-30 15:55:00,45.98,46.05,45.92,46.03,700229.0,38.0052,38.063,37.9556,38.0465,700229.0
2018-12-03 09:30:00,47.16,47.16,46.55,46.62,313702.0,38.9805,38.9805,38.4763,38.5341,313702.0
2018-12-03 09:35:00,46.63,46.64,46.39,46.51,174456.0,38.5424,38.5507,38.344,38.4432,174456.0
2018-12-03 09:40:00,46.48,46.53,46.27,46.33,93193.0,38.4184,38.4598,38.2449,38.2944,93193.0
2018-12-03 09:45:00,46.34,46.52,46.29,46.47,141647.0,38.3027,38.4515,38.2614,38.4102,141647.0
2018-12-03 09:50:00,46.47,46.49,46.21,46.21,122382.0,38.4102,38.4267,38.1953,38.1953,122382.0
2018-12-03 09:55:00,46.22,46.28,46.17,46.2,116368.0,38.2035,38.2531,38.1622,38.187,116368.0
2018-12-03 10:00:00,46.21,46.27,46.12,46.16,252740.0,38.1953,38.2449,38.1209,38.1539,252740.0
2018-12-03 10:05:00,46.15,46.44,46.1,46.41,157331.0,38.1457,38.3854,38.1043,38.3606,157331.0
2018-12-03 10:10:00,46.4,46.52,46.38,46.48,140077.0,38.3523,38.4515,38.3358,38.4184,140077.0
2018-12-03 10:15:00,46.48,46.61,46.48,46.53,42360.0,38.4184,38.5259,38.4184,38.4598,42360.0
2018-12-03 10:20:00,46.53,46.55,46.47,46.55,43476.0,38.4598,38.4763,38.4102,38.4763,43476.0
2018-12-03 10:25:00,46.54,46.59,46.51,46.53,25115.0,38.468,38.5094,38.4432,38.4598,25115.0
2018-12-03 10:30:00,46.55,46.56,46.48,46.51,37290.0,38.4763,38.4846,38.4184,38.4432,37290.0
2018-12-03 10:35:00,46.5,46.53,46.44,46.49,25648.0,38.435,38.4598,38.3854,38.4267,25648.0
2018-12-03 10:40:00,46.48,46.57,46.45,46.57,34498.0,38.4184,38.4928,38.3936,38.4928,34498.0
2018-12-03 10:45:00,46.58,46.58,46.52,46.53,43173.0,38.5011,38.5011,38.4515,38.4598,43173.0
2018-12-03 10:50:00,46.53,46.55,46.37,46.41,33452.0,38.4598,38.4763,38.3275,38.3606,33452.0
2018-12-03 10:55:00,46.41,46.43,46.35,46.38,18743.0,38.3606,38.3771,38.311,38.3358,18743.0
2018-12-03 11:00:00,46.37,46.37,46.19,46.19,38317.0,38.3275,38.3275,38.1787,38.1787,38317.0
2018-12-03 11:05:00,46.19,46.25,46.19,46.25,24110.0,38.1787,38.2283,38.1787,38.2283,24110.0
2018-12-03 11:10:00,46.26,46.27,46.22,46.27,21152.0,38.2366,38.2449,38.2035,38.2449,21152.0
2018-12-03 11:15:00,46.28,46.34,46.27,46.34,26535.0,38.2531,38.3027,38.2449,38.3027,26535.0
2018-12-03 11:20:00,46.34,46.37,46.3,46.31,20243.0,38.3027,38.3275,38.2696,38.2779,20243.0
2018-12-03 11:25:00,46.31,46.34,46.21,46.25,28920.0,38.2779,38.3027,38.1953,38.2283,28920.0
2018-12-03 11:30:00,46.25,46.29,46.22,46.23,28037.0,38.2283,38.2614,38.2035,38.2118,28037.0
2018-12-03 11:35:00,46.23,46.26,46.17,46.25,31618.0,38.2118,38.2366,38.1622,38.2283,31618.0
2018-12-03 11:40:00,46.24,46.27,46.19,46.22,18173.0,38.2201,38.2449,38.1787,38.2035,18173.0
2018-12-03 11:45:00,46.23,46.27,46.2,46.24,16175.0,38.2118,38.2449,38.187,38.2201,16175.0
2018-12-03 11:50:00,46.25,46.33,46.23,46.33,18345.0,38.2283,38.2944,38.2118,38.2944,18345.0
2018-12-03 11:55:00,46.32,46.37,46.29,46.31,59713.0,38.2862,38.3275,38.2614,38.2779,59713.0
2018-12-03 12:00:00,46.32,46.35,46.3,46.32,28987.0,38.2862,38.311,38.2696,38.2862,28987.0
2018-12-03 12:05:00,46.31,46.42,46.3,46.42,21349.0,38.2779,38.3688,38.2696,38.3688,21349.0
2018-12-03 12:10:00,46.43,46.43,46.36,46.38,13430.0,38.3771,38.3771,38.3192,38.3358,13430.0
2018-12-03 12:15:00,46.38,46.42,46.38,46.4,12674.0,38.3358,38.3688,38.3358,38.3523,12674.0
2018-12-03 12:20:00,46.4,46.45,46.38,46.44,11709.0,38.3523,38.3936,38.3358,38.3854,11709.0
2018-12-03 12:25:00,46.45,46.54,46.44,46.54,13525.0,38.3936,38.468,38.3854,38.468,13525.0
2018-12-03 12:30:00,46.54,46.56,46.51,46.55,20767.0,38.468,38.4846,38.4432,38.4763,20767.0
2018-12-03 12:35:00,46.54,46.55,46.52,46.53,15691.0,38.468,38.4763,38.4515,38.4598,15691.0
2018-12-03 12:40:00,46.52,46.55,46.51,46.54,21223.0,38.4515,38.4763,38.4432,38.468,21223.0
2018-12-03 12:45:00,46.53,46.57,46.5,46.54,72656.0,38.4598,38.4928,38.435,38.468,72656.0
2018-12-03 12:50:00,46.54,46.58,46.53,46.55,35103.0,38.468,38.5011,38.4598,38.4763,35103.0
2018-12-03 12:55:00,46.55,46.56,46.52,46.54,11458.0,38.4763,38.4846,38.4515,38.468,11458.0
2018-12-03 13:00:00,46.54,46.65,46.49,46.62,194039.0,38.468,38.5589,38.4267,38.5341,194039.0
2018-12-03 13:05:00,46.62,46.63,46.55,46.59,47297.0,38.5341,38.5424,38.4763,38.5094,47297.0
2018-12-03 13:10:00,46.6,46.63,46.52,46.53,27333.0,38.5176,38.5424,38.4515,38.4598,27333.0
2018-12-03 13:15:00,46.53,46.56,46.53,46.55,13725.0,38.4598,38.4846,38.4598,38.4763,13725.0
2018-12-03 13:20:00,46.56,46.58,46.55,46.57,14779.0,38.4846,38.5011,38.4763,38.4928,14779.0
2018-12-03 13:25:00,46.57,46.58,46.49,46.5,23562.0,38.4928,38.5011,38.4267,38.435,23562.0
2018-12-03 13:30:00,46.49,46.49,46.35,46.35,41858.0,38.4267,38.4267,38.311,38.311,41858.0
2018-12-03 13:35:00,46.35,46.44,46.32,46.43,45701.0,38.311,38.3854,38.2862,38.3771,45701.0
2018-12-03 13:40:00,46.43,46.5,46.43,46.48,19218.0,38.3771,38.435,38.3771,38.4184,19218.0
2018-12-03 13:45:00,46.49,46.49,46.42,46.45,14565.0,38.4267,38.4267,38.3688,38.3936,14565.0
2018-12-03 13:50:00,46.45,46.51,46.45,46.51,99165.0,38.3936,38.4432,38.3936,38.4432,99165.0
2018-12-03 13:55:00,46.51,46.52,46.47,46.52,95161.0,38.4432,38.4515,38.4102,38.4515,95161.0
2018-12-03 14:00:00,46.52,46.55,46.43,46.47,32157.0,38.4515,38.4763,38.3771,38.4102,32157.0
2018-12-03 14:05:00,46.47,46.48,46.38,46.4,19185.0,38.4102,38.4184,38.3358,38.3523,19185.0
2018-12-03 14:10:00,46.41,46.42,46.36,46.39,27279.0,38.3606,38.3688,38.3192,38.344,27279.0
2018-12-03 14:15:00,46.39,46.47,46.38,46.45,10376.0,38.344,38.4102,38.3358,38.3936,10376.0
2018-12-03 14:20:00,46.46,46.49,46.45,46.48,10088.0,38.4019,38.4267,38.3936,38.4184,10088.0
2018-12-03 14:25:00,46.48,46.51,46.47,46.48,19014.0,38.4184,38.4432,38.4102,38.4184,19014.0
2018-12-03 14:30:00,46.47,46.53,46.47,46.53,32073.0,38.4102,38.4598,38.4102,38.4598,32073.0
2018-12-03 14:35:00,46.53,46.53,46.49,46.51,17992.0,38.4598,38.4598,38.4267,38.4432,17992.0
2018-12-03 14:40:00,46.5,46.53,46.47,46.51,31403.0,38.435,38.4598,38.4102,38.4432,31403.0
2018-12-03 14:45:00,46.5,46.54,46.49,46.53,15458.0,38.435,38.468,38.4267,38.4598,15458.0
2018-12-03 14:50:00,46.53,46.55,46.46,46.48,20950.0,38.4598,38.4763,38.4019,38.4184,20950.0
2018-12-03 14:55:00,46.5,46.52,46.48,46.5,24257.0,38.435,38.4515,38.4184,38.435,24257.0
2018-12-03 15:00:00,46.49,46.5,46.44,46.47,33936.0,38.4267,38.435,38.3854,38.4102,33936.0
2018-12-03 15:05:00,46.46,46.55,46.45,46.48,146620.0,38.4019,38.4763,38.3936,38.4184,146620.0
2018-12-03 15:10:00,46.47,46.58,46.47,46.58,40196.0,38.4102,38.5011,38.4102,38.5011,40196.0
2018-12-03 15:15:00,46.59,46.62,46.58,46.59,34591.0,38.5094,38.5341,38.5011,38.5094,34591.0
2018-12-03 15:20:00,46.6,46.65,46.6,46.64,47091.0,38.5176,38.5589,38.5176,38.5507,47091.0
2018-12-03 15:25:00,46.64,46.67,46.58,46.67,36947.0,38.5507,38.5755,38.5011,38.5755,36947.0
2018-12-03 15:30:00,46.67,46.69,46.62,46.65,45117.0,38.5755,38.592,38.5341,38.5589,45117.0
2018-12-03 15:35:00,46.65,46.68,46.65,46.65,40645.0,38.5589,38.5837,38.5589,38.5589,40645.0
2018-12-03 15:40:00,46.65,46.73,46.61,46.7,58261.0,38.5589,38.6251,38.5259,38.6003,58261.0
2018-12-03 15:45:00,46.7,46.73,46.65,46.7,77164.0,38.6003,38.6251,38.5589,38.6003,77164.0
2018-12-03 15:50:00,46.7,46.7,46.64,46.66,74347.0,38.6003,38.6003,38.5507,38.5672,74347.0
2018-12-03 15:55:00,46.66,46.85,46.65,46.84,293520.0,38.5672,38.7243,38.5589,38.716,293520.0
2018-12-04 09:30:00,46.8,47.12,46.8,47.02,143910.0,38.6829,38.9474,38.6829,38.8648,143910.0
2018-12-04 09:35:00,47.06,47.16,46.98,47.09,63439.0,38.8978,38.9805,38.8317,38.9226,63439.0
2018-12-04 09:40:00,47.11,47.14,47.06,47.08,25420.0,38.9392,38.964,38.8978,38.9144,25420.0
2018-12-04 09:45:00,47.07,47.13,47.07,47.12,41778.0,38.9061,38.9557,38.9061,38.9474,41778.0
2018-12-04 09:50:00,47.11,47.13,47.08,47.11,101727.0,38.9392,38.9557,38.9144,38.9392,101727.0
2018-12-04 09:55:00,47.12,47.14,47.06,47.08,29054.0,38.9474,38.964,38.8978,38.9144,29054.0
2018-12-04 10:00:00,47.1,47.12,47.03,47.05,43243.0,38.9309,38.9474,38.873,38.8896,43243.0
2018-12-04 10:05:00,47.06,47.07,47.03,47.04,21870.0,38.8978,38.9061,38.873,38.8813,21870.0
2018-12-04 10:10:00,47.03,47.05,46.8,46.81,50811.0,38.873,38.8896,38.6829,38.6912,50811.0
2018-12-04 10:15:00,46.81,46.84,46.74,46.75,33188.0,38.6912,38.716,38.6333,38.6416,33188.0
2018-12-04 10:20:00,46.76,46.84,46.65,46.71,141403.0,38.6499,38.716,38.5589,38.6085,141403.0
2018-12-04 10:25:00,46.72,46.76,46.65,46.76,65684.0,38.6168,38.6499,38.5589,38.6499,65684.0
2018-12-04 10:30:00,46.75,46.76,46.68,46.76,39406.0,38.6416,38.6499,38.5837,38.6499,39406.0
2018-12-04 10:35:00,46.77,46.87,46.76,46.82,56175.0,38.6581,38.7408,38.6499,38.6995,56175.0
2018-12-04 10:40:00,46.83,46.92,46.8,46.89,48424.0,38.7077,38.7821,38.6829,38.7573,48424.0
2018-12-04 10:45:00,46.89,46.89,46.75,46.8,14899.0,38.7573,38.7573,38.6416,38.6829,14899.0
2018-12-04 10:50:00,46.81,46.81,46.73,46.74,39947.0,38.6912,38.6912,38.6251,38.6333,39947.0
2018-12-04 10:55:00,46.75,46.75,46.67,46.67,12009.0,38.6416,38.6416,38.5755,38.5755,12009.0
2018-12-04 11:00:00,46.65,46.81,46.62,46.81,27048.0,38.5589,38.6912,38.5341,38.6912,27048.0
2018-12-04 11:05:00,46.81,46.84,46.78,46.78,14118.0,38.6912,38.716,38.6664,38.6664,14118.0
2018-12-04 11:10:00,46.78,46.79,46.72,46.77,10687.0,38.6664,38.6747,38.6168,38.6581,10687.0
2018-12-04 11:15:00,46.77,46.77,46.69,46.71,14905.0,38.6581,38.6581,38.592,38.6085,14905.0
2018-12-04 11:20:00,46.71,46.76,46.63,46.74,29897.0,38.6085,38.6499,38.5424,38.6333,29897.0
2018-12-04 11:25:00,46.75,46.75,46.7,46.73,14077.0,38.6416,38.6416,38.6003,38.6251,14077.0
2018-12-04 11:30:00,46.72,46.74,46.69,46.72,14145.0,38.6168,38.6333,38.592,38.6168,14145.0
2018-12-04 11:35:00,46.72,46.73,46.68,46.7,11997.0,38.6168,38.6251,38.5837,38.6003,11997.0
2018-12-04 11:40:00,46.71,46.79,46.71,46.78,16207.0,38.6085,38.6747,38.6085,38.6664,16207.0
2018-12-04 11:45:00,46.78,46.79,46.71,46.72,21632.0,38.6664,38.6747,38.6085,38.6168,21632.0
2018-12-04 11:50:00,46.72,46.72,46.63,46.67,12825.0,38.6168,38.6168,38.5424,38.5755,12825.0
2018-12-04 11:55:00,46.68,46.68,46.58,46.6,135251.0,38.5837,38.5837,38.5011,38.5176,135251.0
2018-12-04 12:00:00,46.59,46.59,46.41,46.41,28686.0,38.5094,38.5094,38.3606,38.3606,28686.0
2018-12-04 12:05:00,46.41,46.41,46.22,46.36,54499.0,38.3606,38.3606,38.2035,38.3192,54499.0
2018-12-04 12:10:00,46.37,46.37,46.19,46.19,36364.0,38.3275,38.3275,38.1787,38.1787,36364.0
2018-12-04 12:15:00,46.19,46.22,46.11,46.16,38585.0,38.1787,38.2035,38.1126,38.1539,38585.0
2018-12-04 12:20:00,46.16,46.16,45.99,46.0,39856.0,38.1539,38.1539,38.0134,38.0217,39856.0
2018-12-04 12:25:00,46.01,46.15,45.98,46.0,36519.0,38.0299,38.1457,38.0052,38.0217,36519.0
2018-12-04 12:30:00,46.01,46.01,45.82,45.99,31541.0,38.0299,38.0299,37.8729,38.0134,31541.0
2018-12-04 12:35:00,46.0,46.02,45.94,45.96,18799.0,38.0217,38.0382,37.9721,37.9886,18799.0
2018-12-04 12:40:00,45.98,46.05,45.95,46.01,15873.0,38.0052,38.063,37.9804,38.0299,15873.0
2018-12-04 12:45:00,46.02,46.1,46.02,46.06,15040.0,38.0382,38.1043,38.0382,38.0713,15040.0
2018-12-04 12:50:00,46.05,46.05,45.93,45.94,17450.0,38.063,38.063,37.9638,37.9721,17450.0
2018-12-04 12:55:00,45.93,45.97,45.91,45.97,20997.0,37.9638,37.9969,37.9473,37.9969,20997.0
2018-12-04 13:00:00,45.97,46.02,45.94,46.0,19556.0,37.9969,38.0382,37.9721,38.0217,19556.0
2018-12-04 13:05:00,46.0,46.01,45.94,45.97,7966.0,38.0217,38.0299,37.9721,37.9969,7966.0
2018-12-04 13:10:00,45.97,45.99,45.94,45.94,12196.0,37.9969,38.0134,37.9721,37.9721,12196.0
2018-12-04 13:15:00,45.95,46.01,45.94,45.96,12533.0,37.9804,38.0299,37.9721,37.9886,12533.0
2018-12-04 13:20:00,45.97,45.98,45.93,45.94,20398.0,37.9969,38.0052,37.9638,37.9721,20398.0
2018-12-04 13:25:00,45.94,45.94,45.75,45.81,28868.0,37.9721,37.9721,37.815,37.8646,28868.0
2018-12-04 13:30:00,45.83,45.9,45.79,45.88,24896.0,37.8812,37.939,37.8481,37.9225,24896.0
2018-12-04 13:35:00,45.88,45.89,45.8,45.81,25374.0,37.9225,37.9308,37.8564,37.8646,25374.0
2018-12-04 13:40:00,45.81,45.89,45.76,45.87,23772.0,37.8646,37.9308,37.8233,37.9142,23772.0
2018-12-04 13:45:00,45.86,45.98,45.83,45.96,25729.0,37.906,38.0052,37.8812,37.9886,25729.0
2018-12-04 13:50:00,45.96,46.01,45.94,45.99,17741.0,37.9886,38.0299,37.9721,38.0134,17741.0
2018-12-04 13:55:00,45.98,46.08,45.98,46.05,18069.0,38.0052,38.0878,38.0052,38.063,18069.0
2018-12-04 14:00:00,46.04,46.06,45.95,45.95,17493.0,38.0547,38.0713,37.9804,37.9804,17493.0
2018-12-04 14:05:00,45.95,46.0,45.95,45.99,16954.0,37.9804,38.0217,37.9804,38.0134,16954.0
2018-12-04 14:10:00,45.99,46.05,45.97,45.98,18403.0,38.0134,38.063,37.9969,38.0052,18403.0
2018-12-04 14:15:00,45.98,45.99,45.9,45.9,18449.0,38.0052,38.0134,37.939,37.939,18449.0
2018-12-04 14:20:00,45.9,45.93,45.86,45.89,21278.0,37.939,37.9638,37.906,37.9308,21278.0
2018-12-04 14:25:00,45.88,45.88,45.79,45.8,20900.0,37.9225,37.9225,37.8481,37.8564,20900.0
2018-12-04 14:30:00,45.81,45.89,45.8,45.88,21588.0,37.8646,37.9308,37.8564,37.9225,21588.0
2018-12-04 14:35:00,45.88,45.88,45.81,45.84,25626.0,37.9225,37.9225,37.8646,37.8894,25626.0
2018-12-04 14:40:00,45.84,45.87,45.82,45.85,18952.0,37.8894,37.9142,37.8729,37.8977,18952.0
2018-12-04 14:45:00,45.84,45.94,45.83,45.91,25734.0,37.8894,37.9721,37.8812,37.9473,25734.0
2018-12-04 14:50:00,45.92,45.92,45.86,45.87,24359.0,37.9556,37.9556,37.906,37.9142,24359.0
2018-12-04 14:55:00,45.87,45.89,45.8,45.8,34833.0,37.9142,37.9308,37.8564,37.8564,34833.0
2018-12-04 15:00:00,45.8,45.82,45.73,45.75,36388.0,37.8564,37.8729,37.7985,37.815,36388.0
2018-12-04 15:05:00,45.75,45.76,45.67,45.7,30074.0,37.815,37.8233,37.7489,37.7737,30074.0
2018-12-04 15:10:00,45.71,45.72,45.61,45.67,32311.0,37.782,37.7902,37.6993,37.7489,32311.0
2018-12-04 15:15:00,45.67,45.72,45.58,45.59,36150.0,37.7489,37.7902,37.6745,37.6828,36150.0
2018-12-04 15:20:00,45.6,45.65,45.53,45.53,35944.0,37.6911,37.7324,37.6332,37.6332,35944.0
2018-12-04 15:25:00,45.54,45.62,45.53,45.57,44422.0,37.6415,37.7076,37.6332,37.6663,44422.0
2018-12-04 15:30:00,45.57,45.63,45.54,45.62,41289.0,37.6663,37.7159,37.6415,37.7076,41289.0
2018-12-04 15:35:00,45.62,45.69,45.53,45.56,48574.0,37.7076,37.7654,37.6332,37.658,48574.0
2018-12-04 15:40:00,45.56,45.56,45.48,45.51,54013.0,37.658,37.658,37.5919,37.6167,54013.0
2018-12-04 15:45:00,45.52,45.6,45.48,45.59,75942.0,37.6249,37.6911,37.5919,37.6828,75942.0
2018-12-04 15:50:00,45.59,45.61,45.51,45.51,97740.0,37.6828,37.6993,37.6167,37.6167,97740.0
2018-12-04 15:55:00,45.51,45.64,45.48,45.63,290719.0,37.6167,37.7241,37.5919,37.7159,290719.0
2018-12-06 09:30:00,45.38,45.47,44.99,45.24,156666.0,37.5092,37.5836,37.1869,37.3935,156666.0
2018-12-06 09:35:00,45.26,45.3,44.99,44.99,91056.0,37.41,37.4431,37.1869,37.1869,91056.0
2018-12-06 09:40:00,44.99,45.02,44.73,44.73,117687.0,37.1869,37.2117,36.972,36.972,117687.0
2018-12-06 09:45:00,44.73,44.75,44.51,44.51,99303.0,36.972,36.9885,36.7901,36.7901,99303.0
2018-12-06 09:50:00,44.51,44.52,44.21,44.29,86161.0,36.7901,36.7984,36.5421,36.6083,86161.0
2018-12-06 09:55:00,44.28,44.3,44.17,44.23,68026.0,36.6,36.6165,36.5091,36.5587,68026.0
2018-12-06 10:00:00,44.24,44.63,44.23,44.6,133369.0,36.5669,36.8893,36.5587,36.8645,133369.0
2018-12-06 10:05:00,44.59,44.82,44.47,44.75,145335.0,36.8562,37.0463,36.757,36.9885,145335.0
2018-12-06 10:10:00,44.76,44.79,44.62,44.79,64744.0,36.9967,37.0215,36.881,37.0215,64744.0
2018-12-06 10:15:00,44.8,44.95,44.75,44.76,83703.0,37.0298,37.1538,36.9885,36.9967,83703.0
2018-12-06 10:20:00,44.76,44.94,44.76,44.82,65952.0,36.9967,37.1455,36.9967,37.0463,65952.0
2018-12-06 10:25:00,44.83,44.89,44.75,44.82,32549.0,37.0546,37.1042,36.9885,37.0463,32549.0
2018-12-06 10:30:00,44.82,44.88,44.74,44.79,33386.0,37.0463,37.0959,36.9802,37.0215,33386.0
2018-12-06 10:35:00,44.79,44.82,44.65,44.77,32780.0,37.0215,37.0463,36.9058,37.005,32780.0
2018-12-06 10:40:00,44.77,44.91,44.7,44.89,69138.0,37.005,37.1207,36.9472,37.1042,69138.0
2018-12-06 10:45:00,44.88,44.88,44.71,44.77,54477.0,37.0959,37.0959,36.9554,37.005,54477.0
2018-12-06 10:50:00,44.76,44.87,44.76,44.84,39323.0,36.9967,37.0877,36.9967,37.0629,39323.0
2018-12-06 10:55:00,44.84,44.85,44.7,44.75,55021.0,37.0629,37.0711,36.9472,36.9885,55021.0
2018-12-06 11:00:00,44.75,44.85,44.73,44.82,84130.0,36.9885,37.0711,36.972,37.0463,84130.0
2018-12-06 11:05:00,44.82,44.82,44.54,44.55,49696.0,37.0463,37.0463,36.8149,36.8232,49696.0
2018-12-06 11:10:00,44.55,44.57,44.46,44.47,34551.0,36.8232,36.8397,36.7488,36.757,34551.0
2018-12-06 11:15:00,44.46,44.62,44.42,44.55,46490.0,36.7488,36.881,36.7157,36.8232,46490.0
2018-12-06 11:20:00,44.57,44.63,44.5,44.5,45878.0,36.8397,36.8893,36.7818,36.7818,45878.0
2018-12-06 11:25:00,44.5,44.51,44.3,44.41,77501.0,36.7818,36.7901,36.6165,36.7075,77501.0
2018-12-06 11:30:00,44.42,44.57,44.41,44.54,33559.0,36.7157,36.8397,36.7075,36.8149,33559.0
2018-12-06 11:35:00,44.55,44.63,44.54,44.55,24519.0,36.8232,36.8893,36.8149,36.8232,24519.0
2018-12-06 11:40:00,44.55,44.65,44.55,44.61,34762.0,36.8232,36.9058,36.8232,36.8728,34762.0
2018-12-06 11:45:00,44.6,44.7,44.58,44.66,16218.0,36.8645,36.9472,36.848,36.9141,16218.0
2018-12-06 11:50:00,44.66,44.71,44.63,44.66,24561.0,36.9141,36.9554,36.8893,36.9141,24561.0
2018-12-06 11:55:00,44.66,44.67,44.57,44.65,19887.0,36.9141,36.9224,36.8397,36.9058,19887.0
2018-12-06 12:00:00,44.64,44.65,44.56,44.64,12838.0,36.8976,36.9058,36.8314,36.8976,12838.0
2018-12-06 12:05:00,44.63,44.66,44.61,44.62,16350.0,36.8893,36.9141,36.8728,36.881,16350.0
2018-12-06 12:10:00,44.62,44.68,44.59,44.62,18184.0,36.881,36.9306,36.8562,36.881,18184.0
2018-12-06 12:15:00,44.64,44.76,44.64,44.64,21939.0,36.8976,36.9967,36.8976,36.8976,21939.0
2018-12-06 12:20:00,44.61,44.72,44.6,44.72,15012.0,36.8728,36.9637,36.8645,36.9637,15012.0
2018-12-06 12:25:00,44.72,44.79,44.7,44.78,13977.0,36.9637,37.0215,36.9472,37.0133,13977.0
2018-12-06 12:30:00,44.78,44.84,44.74,44.78,50009.0,37.0133,37.0629,36.9802,37.0133,50009.0
2018-12-06 12:35:00,44.78,44.87,44.74,44.76,14717.0,37.0133,37.0877,36.9802,36.9967,14717.0
2018-12-06 12:40:00,44.75,44.93,44.75,44.92,20747.0,36.9885,37.1373,36.9885,37.129,20747.0
2018-12-06 12:45:00,44.92,44.95,44.9,44.9,25742.0,37.129,37.1538,37.1125,37.1125,25742.0
2018-12-06 12:50:00,44.9,44.99,44.85,44.99,29569.0,37.1125,37.1869,37.0711,37.1869,29569.0
2018-12-06 12:55:00,44.99,45.01,44.93,44.94,21612.0,37.1869,37.2034,37.1373,37.1455,21612.0
2018-12-06 13:00:00,44.94,44.94,44.85,44.87,21994.0,37.1455,37.1455,37.0711,37.0877,21994.0
2018-12-06 13:05:00,44.86,44.87,44.76,44.79,19474.0,37.0794,37.0877,36.9967,37.0215,19474.0
2018-12-06 13:10:00,44.79,44.84,44.74,44.78,39002.0,37.0215,37.0629,36.9802,37.0133,39002.0
2018-12-06 13:15:00,44.78,44.82,44.76,44.79,22581.0,37.0133,37.0463,36.9967,37.0215,22581.0
2018-12-06 13:20:00,44.78,44.88,44.76,44.88,22331.0,37.0133,37.0959,36.9967,37.0959,22331.0
2018-12-06 13:25:00,44.88,44.9,44.81,44.82,25006.0,37.0959,37.1125,37.0381,37.0463,25006.0
2018-12-06 13:30:00,44.81,44.82,44.74,44.78,17898.0,37.0381,37.0463,36.9802,37.0133,17898.0
2018-12-06 13:35:00,44.78,44.81,44.72,44.76,15588.0,37.0133,37.0381,36.9637,36.9967,15588.0
2018-12-06 13:40:00,44.76,44.82,44.76,44.78,14287.0,36.9967,37.0463,36.9967,37.0133,14287.0
2018-12-06 13:45:00,44.78,44.95,44.77,44.95,25146.0,37.0133,37.1538,37.005,37.1538,25146.0
2018-12-06 13:50:00,44.95,45.03,44.89,45.03,32754.0,37.1538,37.2199,37.1042,37.2199,32754.0
2018-12-06 13:55:00,45.03,45.11,45.0,45.09,23002.0,37.2199,37.286,37.1951,37.2695,23002.0
2018-12-06 14:00:00,45.1,45.15,45.08,45.08,31378.0,37.2778,37.3191,37.2612,37.2612,31378.0
2018-12-06 14:05:00,45.08,45.16,45.04,45.05,68143.0,37.2612,37.3274,37.2282,37.2365,68143.0
2018-12-06 14:10:00,45.05,45.05,44.92,45.01,22271.0,37.2365,37.2365,37.129,37.2034,22271.0
2018-12-06 14:15:00,45.01,45.06,44.9,44.92,21356.0,37.2034,37.2447,37.1125,37.129,21356.0
2018-12-06 14:20:00,44.92,44.96,44.86,44.91,27970.0,37.129,37.1621,37.0794,37.1207,27970.0
2018-12-06 14:25:00,44.91,45.02,44.9,45.02,24440.0,37.1207,37.2117,37.1125,37.2117,24440.0
2018-12-06 14:30:00,45.02,45.07,44.91,44.94,31780.0,37.2117,37.253,37.1207,37.1455,31780.0
2018-12-06 14:35:00,44.96,45.0,44.91,44.95,28609.0,37.1621,37.1951,37.1207,37.1538,28609.0
2018-12-06 14:40:00,44.95,45.08,44.94,45.01,30740.0,37.1538,37.2612,37.1455,37.2034,30740.0
2018-12-06 14:45:00,45.01,45.03,44.85,44.91,28736.0,37.2034,37.2199,37.0711,37.1207,28736.0
2018-12-06 14:50:00,44.91,45.08,44.9,45.06,42665.0,37.1207,37.2612,37.1125,37.2447,42665.0
2018-12-06 14:55:00,45.07,45.11,45.02,45.09,26177.0,37.253,37.286,37.2117,37.2695,26177.0
2018-12-06 15:00:00,45.09,45.15,44.98,44.98,66878.0,37.2695,37.3191,37.1786,37.1786,66878.0
2018-12-06 15:05:00,44.98,45.1,44.96,45.08,45004.0,37.1786,37.2778,37.1621,37.2612,45004.0
2018-12-06 15:10:00,45.08,45.14,45.05,45.09,28814.0,37.2612,37.3108,37.2365,37.2695,28814.0
2018-12-06 15:15:00,45.09,45.15,45.07,45.12,29481.0,37.2695,37.3191,37.253,37.2943,29481.0
2018-12-06 15:20:00,45.11,45.14,45.05,45.1,34871.0,37.286,37.3108,37.2365,37.2778,34871.0
2018-12-06 15:25:00,45.11,45.2,45.08,45.15,38925.0,37.286,37.3604,37.2612,37.3191,38925.0
2018-12-06 15:30:00,45.16,45.33,45.14,45.29,70547.0,37.3274,37.4679,37.3108,37.4348,70547.0
2018-12-06 15:35:00,45.29,45.35,45.25,45.32,47386.0,37.4348,37.4844,37.4018,37.4596,47386.0
2018-12-06 15:40:00,45.33,45.41,45.23,45.4,73463.0,37.4679,37.534,37.3852,37.5257,73463.0
2018-12-06 15:45:00,45.4,45.51,45.36,45.5,125606.0,37.5257,37.6167,37.4927,37.6084,125606.0
2018-12-06 15:50:00,45.5,45.53,45.44,45.48,113646.0,37.6084,37.6332,37.5588,37.5919,113646.0
2018-12-06 15:55:00,45.48,45.55,45.46,45.53,359492.0,37.5919,37.6497,37.5753,37.6332,359492.0
2018-12-07 09:30:00,45.36,45.53,45.25,45.38,151301.0,37.4927,37.6332,37.4018,37.5092,151301.0
2018-12-07 09:35:00,45.38,45.46,45.27,45.36,29031.0,37.5092,37.5753,37.4183,37.4927,29031.0
2018-12-07 09:40:00,45.36,45.56,45.36,45.45,19386.0,37.4927,37.658,37.4927,37.5671,19386.0
2018-12-07 09:45:00,45.45,45.6,45.45,45.55,31712.0,37.5671,37.6911,37.5671,37.6497,31712.0
2018-12-07 09:50:00,45.57,45.7,45.56,45.65,16754.0,37.6663,37.7737,37.658,37.7324,16754.0
2018-12-07 09:55:00,45.67,45.71,45.57,45.61,24491.0,37.7489,37.782,37.6663,37.6993,24491.0
2018-12-07 10:00:00,45.63,45.68,45.55,45.61,20534.0,37.7159,37.7572,37.6497,37.6993,20534.0
2018-12-07 10:05:00,45.62,45.62,45.52,45.52,31150.0,37.7076,37.7076,37.6249,37.6249,31150.0
2018-12-07 10:10:00,45.51,45.59,45.46,45.5,16306.0,37.6167,37.6828,37.5753,37.6084,16306.0
2018-12-07 10:15:00,45.5,45.5,45.3,45.32,33083.0,37.6084,37.6084,37.4431,37.4596,33083.0
2018-12-07 10:20:00,45.33,45.36,45.2,45.21,45534.0,37.4679,37.4927,37.3604,37.3687,45534.0
2018-12-07 10:25:00,45.19,45.19,44.99,45.11,76783.0,37.3522,37.3522,37.1869,37.286,76783.0
2018-12-07 10:30:00,45.1,45.2,45.06,45.13,37534.0,37.2778,37.3604,37.2447,37.3026,37534.0
2018-12-07 10:35:00,45.14,45.16,44.99,45.08,58836.0,37.3108,37.3274,37.1869,37.2612,58836.0
2018-12-07 10:40:00,45.07,45.17,45.02,45.08,23119.0,37.253,37.3356,37.2117,37.2612,23119.0
2018-12-07 10:45:00,45.08,45.13,45.02,45.04,20113.0,37.2612,37.3026,37.2117,37.2282,20113.0
2018-12-07 10:50:00,45.06,45.16,45.03,45.15,20173.0,37.2447,37.3274,37.2199,37.3191,20173.0
2018-12-07 10:55:00,45.14,45.2,45.14,45.16,15349.0,37.3108,37.3604,37.3108,37.3274,15349.0
2018-12-07 11:00:00,45.15,45.16,45.0,45.05,44241.0,37.3191,37.3274,37.1951,37.2365,44241.0
2018-12-07 11:05:00,45.04,45.05,44.98,45.03,19606.0,37.2282,37.2365,37.1786,37.2199,19606.0
2018-12-07 11:10:00,45.04,45.05,44.88,44.88,19167.0,37.2282,37.2365,37.0959,37.0959,19167.0
2018-12-07 11:15:00,44.87,44.95,44.81,44.91,21986.0,37.0877,37.1538,37.0381,37.1207,21986.0
2018-12-07 11:20:00,44.91,44.92,44.81,44.82,21566.0,37.1207,37.129,37.0381,37.0463,21566.0
2018-12-07 11:25:00,44.81,44.92,44.78,44.9,13958.0,37.0381,37.129,37.0133,37.1125,13958.0
2018-12-07 11:30:00,44.89,45.0,44.84,44.94,25332.0,37.1042,37.1951,37.0629,37.1455,25332.0
2018-12-07 11:35:00,44.95,44.99,44.88,44.91,16841.0,37.1538,37.1869,37.0959,37.1207,16841.0
2018-12-07 11:40:00,44.91,44.98,44.88,44.95,20579.0,37.1207,37.1786,37.0959,37.1538,20579.0
2018-12-07 11:45:00,44.95,45.01,44.95,44.98,13247.0,37.1538,37.2034,37.1538,37.1786,13247.0
2018-12-07 11:50:00,44.98,44.98,44.86,44.86,13483.0,37.1786,37.1786,37.0794,37.0794,13483.0
2018-12-07 11:55:00,44.86,44.87,44.72,44.73,31024.0,37.0794,37.0877,36.9637,36.972,31024.0
2018-12-07 12:00:00,44.72,44.81,44.71,44.81,34059.0,36.9637,37.0381,36.9554,37.0381,34059.0
2018-12-07 12:05:00,44.81,44.86,44.77,44.85,14084.0,37.0381,37.0794,37.005,37.0711,14084.0
2018-12-07 12:10:00,44.85,45.02,44.84,44.99,18152.0,37.0711,37.2117,37.0629,37.1869,18152.0
2018-12-07 12:15:00,44.97,44.97,44.79,44.83,19515.0,37.1703,37.1703,37.0215,37.0546,19515.0
2018-12-07 12:20:00,44.83,44.97,44.83,44.93,15527.0,37.0546,37.1703,37.0546,37.1373,15527.0
2018-12-07 12:25:00,44.93,44.95,44.82,44.84,12061.0,37.1373,37.1538,37.0463,37.0629,12061.0
2018-12-07 12:30:00,44.84,44.85,44.75,44.75,8421.0,37.0629,37.0711,36.9885,36.9885,8421.0
2018-12-07 12:35:00,44.74,44.75,44.7,44.73,22524.0,36.9802,36.9885,36.9472,36.972,22524.0
2018-12-07 12:40:00,44.73,44.75,44.64,44.7,10598.0,36.972,36.9885,36.8976,36.9472,10598.0
2018-12-07 12:45:00,44.7,44.74,44.67,44.7,11471.0,36.9472,36.9802,36.9224,36.9472,11471.0
2018-12-07 12:50:00,44.69,44.89,44.69,44.88,12968.0,36.9389,37.1042,36.9389,37.0959,12968.0
2018-12-07 12:55:00,44.88,44.96,44.85,44.94,25242.0,37.0959,37.1621,37.0711,37.1455,25242.0
2018-12-07 13:00:00,44.92,45.05,44.89,44.99,22959.0,37.129,37.2365,37.1042,37.1869,22959.0
2018-12-07 13:05:00,44.99,44.99,44.94,44.98,24614.0,37.1869,37.1869,37.1455,37.1786,24614.0
2018-12-07 13:10:00,44.99,45.03,44.86,44.86,119781.0,37.1869,37.2199,37.0794,37.0794,119781.0
2018-12-07 13:15:00,44.87,44.87,44.54,44.54,66083.0,37.0877,37.0877,36.8149,36.8149,66083.0
2018-12-07 13:20:00,44.54,44.64,44.54,44.6,29405.0,36.8149,36.8976,36.8149,36.8645,29405.0
2018-12-07 13:25:00,44.6,44.68,44.53,44.66,21556.0,36.8645,36.9306,36.8066,36.9141,21556.0
2018-12-07 13:30:00,44.65,44.67,44.57,44.63,18929.0,36.9058,36.9224,36.8397,36.8893,18929.0
2018-12-07 13:35:00,44.63,44.65,44.58,44.63,15731.0,36.8893,36.9058,36.848,36.8893,15731.0
2018-12-07 13:40:00,44.64,44.71,44.62,44.68,15650.0,36.8976,36.9554,36.881,36.9306,15650.0
2018-12-07 13:45:00,44.68,44.68,44.6,44.62,13903.0,36.9306,36.9306,36.8645,36.881,13903.0
2018-12-07 13:50:00,44.61,44.67,44.6,44.65,27984.0,36.8728,36.9224,36.8645,36.9058,27984.0
2018-12-07 13:55:00,44.65,44.65,44.56,44.57,14637.0,36.9058,36.9058,36.8314,36.8397,14637.0
2018-12-07 14:00:00,44.57,44.57,44.47,44.47,27430.0,36.8397,36.8397,36.757,36.757,27430.0
2018-12-07 14:05:00,44.47,44.52,44.44,44.48,19677.0,36.757,36.7984,36.7323,36.7653,19677.0
2018-12-07 14:10:00,44.48,44.5,44.42,44.48,17542.0,36.7653,36.7818,36.7157,36.7653,17542.0
2018-12-07 14:15:00,44.48,44.62,44.47,44.61,31213.0,36.7653,36.881,36.757,36.8728,31213.0
2018-12-07 14:20:00,44.61,44.67,44.55,44.55,20835.0,36.8728,36.9224,36.8232,36.8232,20835.0
2018-12-07 14:25:00,44.55,44.62,44.5,44.6,16812.0,36.8232,36.881,36.7818,36.8645,16812.0
2018-12-07 14:30:00,44.61,44.61,44.51,44.54,17825.0,36.8728,36.8728,36.7901,36.8149,17825.0
2018-12-07 14:35:00,44.54,44.54,44.48,44.49,26664.0,36.8149,36.8149,36.7653,36.7736,26664.0
2018-12-07 14:40:00,44.49,44.53,44.48,44.49,28958.0,36.7736,36.8066,36.7653,36.7736,28958.0
2018-12-07 14:45:00,44.49,44.53,44.43,44.49,30422.0,36.7736,36.8066,36.724,36.7736,30422.0
2018-12-07 14:50:00,44.5,44.55,44.41,44.41,29311.0,36.7818,36.8232,36.7075,36.7075,29311.0
2018-12-07 14:55:00,44.42,44.43,44.31,44.35,35165.0,36.7157,36.724,36.6248,36.6579,35165.0
2018-12-07 15:00:00,44.36,44.41,44.25,44.3,42644.0,36.6661,36.7075,36.5752,36.6165,42644.0
2018-12-07 15:05:00,44.3,44.45,44.26,44.45,40344.0,36.6165,36.7405,36.5835,36.7405,40344.0
2018-12-07 15:10:00,44.45,44.52,44.4,44.44,40994.0,36.7405,36.7984,36.6992,36.7323,40994.0
2018-12-07 15:15:00,44.44,44.49,44.37,44.44,40884.0,36.7323,36.7736,36.6744,36.7323,40884.0
2018-12-07 15:20:00,44.44,44.49,44.41,44.45,32244.0,36.7323,36.7736,36.7075,36.7405,32244.0
2018-12-07 15:25:00,44.45,44.54,44.39,44.51,42916.0,36.7405,36.8149,36.6909,36.7901,42916.0
2018-12-07 15:30:00,44.51,44.65,44.45,44.64,52542.0,36.7901,36.9058,36.7405,36.8976,52542.0
2018-12-07 15:35:00,44.64,44.72,44.5,44.5,63407.0,36.8976,36.9637,36.7818,36.7818,63407.0
2018-12-07 15:40:00,44.49,44.56,44.46,44.53,57216.0,36.7736,36.8314,36.7488,36.8066,57216.0
2018-12-07 15:45:00,44.52,44.54,44.35,44.37,79725.0,36.7984,36.8149,36.6579,36.6744,79725.0
2018-12-07 15:50:00,44.37,44.51,44.36,44.49,171128.0,36.6744,36.7901,36.6661,36.7736,171128.0
2018-12-07 15:55:00,44.49,44.53,44.44,44.46,260395.0,36.7736,36.8066,36.7323,36.7488,260395.0
2018-12-10 09:30:00,44.51,44.8,44.51,44.61,121001.0,36.7901,37.0298,36.7901,36.8728,121001.0
2018-12-10 09:35:00,44.61,44.73,44.48,44.48,28059.0,36.8728,36.972,36.7653,36.7653,28059.0
2018-12-10 09:40:00,44.5,44.54,44.3,44.46,32499.0,36.7818,36.8149,36.6165,36.7488,32499.0
2018-12-10 09:45:00,44.46,44.48,44.29,44.32,19616.0,36.7488,36.7653,36.6083,36.6331,19616.0
2018-12-10 09:50:00,44.31,44.35,44.18,44.27,15515.0,36.6248,36.6579,36.5173,36.5917,15515.0
2018-12-10 09:55:00,44.27,44.3,44.21,44.22,17995.0,36.5917,36.6165,36.5421,36.5504,17995.0
2018-12-10 10:00:00,44.22,44.22,43.88,43.99,50999.0,36.5504,36.5504,36.2694,36.3603,50999.0
2018-12-10 10:05:00,43.98,44.08,43.92,44.02,42497.0,36.352,36.4347,36.3024,36.3851,42497.0
2018-12-10 10:10:00,44.03,44.21,43.99,44.21,23642.0,36.3934,36.5421,36.3603,36.5421,23642.0
2018-12-10 10:15:00,44.22,44.34,44.22,44.3,53246.0,36.5504,36.6496,36.5504,36.6165,53246.0
2018-12-10 10:20:00,44.3,44.35,44.25,44.28,25049.0,36.6165,36.6579,36.5752,36.6,25049.0
2018-12-10 10:25:00,44.28,44.33,44.25,44.33,26237.0,36.6,36.6413,36.5752,36.6413,26237.0
2018-12-10 10:30:00,44.32,44.37,44.22,44.22,40341.0,36.6331,36.6744,36.5504,36.5504,40341.0
2018-12-10 10:35:00,44.24,44.26,44.11,44.13,31935.0,36.5669,36.5835,36.4595,36.476,31935.0
2018-12-10 10:40:00,44.14,44.2,44.07,44.12,45712.0,36.4843,36.5339,36.4264,36.4678,45712.0
2018-12-10 10:45:00,44.1,44.27,44.07,44.19,36981.0,36.4512,36.5917,36.4264,36.5256,36981.0
2018-12-10 10:50:00,44.18,44.19,44.03,44.07,56870.0,36.5173,36.5256,36.3934,36.4264,56870.0
2018-12-10 10:55:00,44.08,44.2,44.07,44.16,42158.0,36.4347,36.5339,36.4264,36.5008,42158.0
2018-12-10 11:00:00,44.16,44.18,43.87,44.0,61957.0,36.5008,36.5173,36.2611,36.3686,61957.0
2018-12-10 11:05:00,44.0,44.18,44.0,44.08,29739.0,36.3686,36.5173,36.3686,36.4347,29739.0
2018-12-10 11:10:00,44.07,44.16,44.02,44.09,79897.0,36.4264,36.5008,36.3851,36.443,79897.0
2018-12-10 11:15:00,44.09,44.1,43.9,43.97,45059.0,36.443,36.4512,36.2859,36.3438,45059.0
2018-12-10 11:20:00,43.96,43.98,43.82,43.85,26889.0,36.3355,36.352,36.2198,36.2446,26889.0
2018-12-10 11:25:00,43.86,43.9,43.79,43.9,32034.0,36.2528,36.2859,36.195,36.2859,32034.0
2018-12-10 11:30:00,43.88,43.99,43.8,43.81,15386.0,36.2694,36.3603,36.2033,36.2115,15386.0
2018-12-10 11:35:00,43.84,44.04,43.83,44.0,35316.0,36.2363,36.4016,36.2281,36.3686,35316.0
2018-12-10 11:40:00,44.0,44.03,43.96,43.99,51225.0,36.3686,36.3934,36.3355,36.3603,51225.0
2018-12-10 11:45:00,43.98,44.08,43.93,44.04,54842.0,36.352,36.4347,36.3107,36.4016,54842.0
2018-12-10 11:50:00,44.05,44.12,44.0,44.02,21488.0,36.4099,36.4678,36.3686,36.3851,21488.0
2018-12-10 11:55:00,44.04,44.07,43.93,43.99,27297.0,36.4016,36.4264,36.3107,36.3603,27297.0
2018-12-10 12:00:00,43.99,44.07,43.97,44.0,40383.0,36.3603,36.4264,36.3438,36.3686,40383.0
2018-12-10 12:05:00,44.0,44.12,43.97,44.06,14739.0,36.3686,36.4678,36.3438,36.4182,14739.0
2018-12-10 12:10:00,44.06,44.17,44.01,44.14,13726.0,36.4182,36.5091,36.3768,36.4843,13726.0
2018-12-10 12:15:00,44.14,44.2,43.99,43.99,22072.0,36.4843,36.5339,36.3603,36.3603,22072.0
2018-12-10 12:20:00,44.0,44.04,43.98,44.02,23966.0,36.3686,36.4016,36.352,36.3851,23966.0
2018-12-10 12:25:00,44.03,44.11,44.03,44.06,54224.0,36.3934,36.4595,36.3934,36.4182,54224.0
2018-12-10 12:30:00,44.05,44.14,44.05,44.13,21024.0,36.4099,36.4843,36.4099,36.476,21024.0
2018-12-10 12:35:00,44.12,44.32,44.11,44.26,45341.0,36.4678,36.6331,36.4595,36.5835,45341.0
2018-12-10 12:40:00,44.27,44.33,44.22,44.22,35583.0,36.5917,36.6413,36.5504,36.5504,35583.0
2018-12-10 12:45:00,44.22,44.36,44.21,44.35,38540.0,36.5504,36.6661,36.5421,36.6579,38540.0
2018-12-10 12:50:00,44.36,44.45,44.34,44.44,29565.0,36.6661,36.7405,36.6496,36.7323,29565.0
2018-12-10 12:55:00,44.44,44.44,44.32,44.32,14966.0,36.7323,36.7323,36.6331,36.6331,14966.0
2018-12-10 13:00:00,44.33,44.36,44.27,44.28,24235.0,36.6413,36.6661,36.5917,36.6,24235.0
2018-12-10 13:05:00,44.29,44.37,44.26,44.33,18081.0,36.6083,36.6744,36.5835,36.6413,18081.0
2018-12-10 13:10:00,44.33,44.4,44.27,44.35,34140.0,36.6413,36.6992,36.5917,36.6579,34140.0
2018-12-10 13:15:00,44.35,44.39,44.31,44.35,19130.0,36.6579,36.6909,36.6248,36.6579,19130.0
2018-12-10 13:20:00,44.35,44.37,44.25,44.26,29649.0,36.6579,36.6744,36.5752,36.5835,29649.0
2018-12-10 13:25:00,44.26,44.27,44.24,44.27,17177.0,36.5835,36.5917,36.5669,36.5917,17177.0
2018-12-10 13:30:00,44.27,44.43,44.27,44.43,28993.0,36.5917,36.724,36.5917,36.724,28993.0
2018-12-10 13:35:00,44.44,44.5,44.43,44.45,68178.0,36.7323,36.7818,36.724,36.7405,68178.0
2018-12-10 13:40:00,44.45,44.47,44.39,44.41,40568.0,36.7405,36.757,36.6909,36.7075,40568.0
2018-12-10 13:45:00,44.41,44.48,44.4,44.47,31913.0,36.7075,36.7653,36.6992,36.757,31913.0
2018-12-10 13:50:00,44.46,44.59,44.46,44.56,28695.0,36.7488,36.8562,36.7488,36.8314,28695.0
2018-12-10 13:55:00,44.56,44.56,44.51,44.54,29397.0,36.8314,36.8314,36.7901,36.8149,29397.0
2018-12-10 14:00:00,44.54,44.58,44.48,44.5,33844.0,36.8149,36.848,36.7653,36.7818,33844.0
2018-12-10 14:05:00,44.5,44.57,44.49,44.53,32520.0,36.7818,36.8397,36.7736,36.8066,32520.0
2018-12-10 14:10:00,44.53,44.54,44.45,44.46,24699.0,36.8066,36.8149,36.7405,36.7488,24699.0
2018-12-10 14:15:00,44.45,44.47,44.32,44.35,17795.0,36.7405,36.757,36.6331,36.6579,17795.0
2018-12-10 14:20:00,44.35,44.36,44.23,44.35,42032.0,36.6579,36.6661,36.5587,36.6579,42032.0
2018-12-10 14:25:00,44.35,44.47,44.34,44.43,32989.0,36.6579,36.757,36.6496,36.724,32989.0
2018-12-10 14:30:00,44.45,44.56,44.41,44.55,21814.0,36.7405,36.8314,36.7075,36.8232,21814.0
2018-12-10 14:35:00,44.55,44.59,44.51,44.52,15419.0,36.8232,36.8562,36.7901,36.7984,15419.0
2018-12-10 14:40:00,44.51,44.56,44.5,44.53,15464.0,36.7901,36.8314,36.7818,36.8066,15464.0
2018-12-10 14:45:00,44.54,44.56,44.49,44.52,14315.0,36.8149,36.8314,36.7736,36.7984,14315.0
2018-12-10 14:50:00,44.51,44.56,44.48,44.49,12007.0,36.7901,36.8314,36.7653,36.7736,12007.0
2018-12-10 14:55:00,44.5,44.56,44.37,44.41,25944.0,36.7818,36.8314,36.6744,36.7075,25944.0
2018-12-10 15:00:00,44.42,44.47,44.4,44.42,18862.0,36.7157,36.757,36.6992,36.7157,18862.0
2018-12-10 15:05:00,44.41,44.45,44.39,44.43,33167.0,36.7075,36.7405,36.6909,36.724,33167.0
2018-12-10 15:10:00,44.42,44.45,44.38,44.4,21972.0,36.7157,36.7405,36.6827,36.6992,21972.0
2018-12-10 15:15:00,44.41,44.41,44.32,44.37,25149.0,36.7075,36.7075,36.6331,36.6744,25149.0
2018-12-10 15:20:00,44.38,44.47,44.37,44.46,23104.0,36.6827,36.757,36.6744,36.7488,23104.0
2018-12-10 15:25:00,44.45,44.52,44.45,44.52,20228.0,36.7405,36.7984,36.7405,36.7984,20228.0
2018-12-10 15:30:00,44.53,44.64,44.52,44.62,37458.0,36.8066,36.8976,36.7984,36.881,37458.0
2018-12-10 15:35:00,44.63,44.69,44.59,44.63,46172.0,36.8893,36.9389,36.8562,36.8893,46172.0
2018-12-10 15:40:00,44.64,44.7,44.62,44.67,47058.0,36.8976,36.9472,36.881,36.9224,47058.0
2018-12-10 15:45:00,44.68,44.68,44.51,44.56,67481.0,36.9306,36.9306,36.7901,36.8314,67481.0
2018-12-10 15:50:00,44.55,44.63,44.54,44.62,52739.0,36.8232,36.8893,36.8149,36.881,52739.0
2018-12-10 15:55:00,44.62,44.64,44.57,44.58,141098.0,36.881,36.8976,36.8397,36.848,141098.0
2018-12-11 09:30:00,44.86,45.15,44.86,45.03,119558.0,37.0794,37.3191,37.0794,37.2199,119558.0
2018-12-11 09:35:00,45.03,45.03,44.79,44.8,62602.0,37.2199,37.2199,37.0215,37.0298,62602.0
2018-12-11 09:40:00,44.8,45.05,44.78,45.02,18071.0,37.0298,37.2365,37.0133,37.2117,18071.0
2018-12-11 09:45:00,45.02,45.04,44.93,44.95,25270.0,37.2117,37.2282,37.1373,37.1538,25270.0
2018-12-11 09:50:00,44.95,44.98,44.87,44.91,42091.0,37.1538,37.1786,37.0877,37.1207,42091.0
2018-12-11 09:55:00,44.9,44.9,44.73,44.8,45520.0,37.1125,37.1125,36.972,37.0298,45520.0
2018-12-11 10:00:00,44.8,44.96,44.71,44.9,31530.0,37.0298,37.1621,36.9554,37.1125,31530.0
2018-12-11 10:05:00,44.89,45.04,44.84,44.95,34161.0,37.1042,37.2282,37.0629,37.1538,34161.0
2018-12-11 10:10:00,44.96,44.98,44.77,44.8,50475.0,37.1621,37.1786,37.005,37.0298,50475.0
2018-12-11 10:15:00,44.8,44.91,44.76,44.9,15730.0,37.0298,37.1207,36.9967,37.1125,15730.0
2018-12-11 10:20:00,44.89,45.03,44.87,44.99,27584.0,37.1042,37.2199,37.0877,37.1869,27584.0
2018-12-11 10:25:00,44.99,45.07,44.98,45.03,20725.0,37.1869,37.253,37.1786,37.2199,20725.0
2018-12-11 10:30:00,45.04,45.05,44.97,45.04,35823.0,37.2282,37.2365,37.1703,37.2282,35823.0
2018-12-11 10:35:00,45.04,45.11,44.93,45.1,23356.0,37.2282,37.286,37.1373,37.2778,23356.0
2018-12-11 10:40:00,45.1,45.16,45.1,45.14,31486.0,37.2778,37.3274,37.2778,37.3108,31486.0
2018-12-11 10:45:00,45.15,45.18,44.97,45.01,31939.0,37.3191,37.3439,37.1703,37.2034,31939.0
2018-12-11 10:50:00,45.01,45.11,44.98,45.07,41273.0,37.2034,37.286,37.1786,37.253,41273.0
2018-12-11 10:55:00,45.06,45.09,44.99,45.05,27237.0,37.2447,37.2695,37.1869,37.2365,27237.0
2018-12-11 11:00:00,45.05,45.05,44.91,45.01,25536.0,37.2365,37.2365,37.1207,37.2034,25536.0
2018-12-11 11:05:00,45.01,45.02,44.91,45.0,31092.0,37.2034,37.2117,37.1207,37.1951,31092.0
2018-12-11 11:10:00,45.0,45.01,44.89,44.91,30314.0,37.1951,37.2034,37.1042,37.1207,30314.0
2018-12-11 11:15:00,44.9,44.94,44.81,44.91,32889.0,37.1125,37.1455,37.0381,37.1207,32889.0
2018-12-11 11:20:00,44.9,44.93,44.79,44.88,18176.0,37.1125,37.1373,37.0215,37.0959,18176.0
2018-12-11 11:25:00,44.88,44.89,44.82,44.88,28230.0,37.0959,37.1042,37.0463,37.0959,28230.0
2018-12-11 11:30:00,44.87,44.9,44.77,44.8,26870.0,37.0877,37.1125,37.005,37.0298,26870.0
2018-12-11 11:35:00,44.8,44.92,44.8,44.91,45003.0,37.0298,37.129,37.0298,37.1207,45003.0
2018-12-11 11:40:00,44.92,44.92,44.81,44.84,23526.0,37.129,37.129,37.0381,37.0629,23526.0
2018-12-11 11:45:00,44.84,44.84,44.72,44.73,95246.0,37.0629,37.0629,36.9637,36.972,95246.0
2018-12-11 11:50:00,44.72,44.75,44.65,44.69,31733.0,36.9637,36.9885,36.9058,36.9389,31733.0
2018-12-11 11:55:00,44.69,44.73,44.56,44.57,158888.0,36.9389,36.972,36.8314,36.8397,158888.0
2018-12-11 12:00:00,44.57,44.59,44.44,44.44,34635.0,36.8397,36.8562,36.7323,36.7323,34635.0
2018-12-11 12:05:00,44.45,44.52,44.41,44.5,34323.0,36.7405,36.7984,36.7075,36.7818,34323.0
2018-12-11 12:10:00,44.48,44.48,44.4,44.41,24111.0,36.7653,36.7653,36.6992,36.7075,24111.0
2018-12-11 12:15:00,44.4,44.43,44.26,44.38,160303.0,36.6992,36.724,36.5835,36.6827,160303.0
2018-12-11 12:20:00,44.37,44.58,44.35,44.52,86967.0,36.6744,36.848,36.6579,36.7984,86967.0
2018-12-11 12:25:00,44.52,44.56,44.44,44.44,31331.0,36.7984,36.8314,36.7323,36.7323,31331.0
2018-12-11 12:30:00,44.44,44.49,44.32,44.4,100289.0,36.7323,36.7736,36.6331,36.6992,100289.0
2018-12-11 12:35:00,44.4,44.45,44.39,44.4,32600.0,36.6992,36.7405,36.6909,36.6992,32600.0
2018-12-11 12:40:00,44.4,44.46,44.4,44.46,36473.0,36.6992,36.7488,36.6992,36.7488,36473.0
2018-12-11 12:45:00,44.48,44.51,44.46,44.51,28691.0,36.7653,36.7901,36.7488,36.7901,28691.0
2018-12-11 12:50:00,44.51,44.52,44.47,44.5,20517.0,36.7901,36.7984,36.757,36.7818,20517.0
2018-12-11 12:55:00,44.5,44.53,44.47,44.52,29731.0,36.7818,36.8066,36.757,36.7984,29731.0
2018-12-11 13:00:00,44.52,44.53,44.47,44.52,32024.0,36.7984,36.8066,36.757,36.7984,32024.0
2018-12-11 13:05:00,44.52,44.52,44.45,44.5,21830.0,36.7984,36.7984,36.7405,36.7818,21830.0
2018-12-11 13:10:00,44.51,44.52,44.46,44.49,23626.0,36.7901,36.7984,36.7488,36.7736,23626.0
2018-12-11 13:15:00,44.49,44.58,44.45,44.57,27048.0,36.7736,36.848,36.7405,36.8397,27048.0
2018-12-11 13:20:00,44.57,44.61,44.54,44.55,37902.0,36.8397,36.8728,36.8149,36.8232,37902.0
2018-12-11 13:25:00,44.55,44.55,44.45,44.46,43347.0,36.8232,36.8232,36.7405,36.7488,43347.0
2018-12-11 13:30:00,44.46,44.46,44.33,44.39,40829.0,36.7488,36.7488,36.6413,36.6909,40829.0
2018-12-11 13:35:00,44.4,44.47,44.37,44.44,31872.0,36.6992,36.757,36.6744,36.7323,31872.0
2018-12-11 13:40:00,44.45,44.45,44.35,44.39,35872.0,36.7405,36.7405,36.6579,36.6909,35872.0
2018-12-11 13:45:00,44.39,44.39,44.31,44.35,37615.0,36.6909,36.6909,36.6248,36.6579,37615.0
2018-12-11 13:50:00,44.35,44.4,44.31,44.33,34023.0,36.6579,36.6992,36.6248,36.6413,34023.0
2018-12-11 13:55:00,44.33,44.36,44.28,44.28,28775.0,36.6413,36.6661,36.6,36.6,28775.0
2018-12-11 14:00:00,44.28,44.39,44.25,44.31,35899.0,36.6,36.6909,36.5752,36.6248,35899.0
2018-12-11 14:05:00,44.31,44.37,44.29,44.32,45181.0,36.6248,36.6744,36.6083,36.6331,45181.0
2018-12-11 14:10:00,44.32,44.36,44.31,44.34,36481.0,36.6331,36.6661,36.6248,36.6496,36481.0
2018-12-11 14:15:00,44.34,44.46,44.31,44.44,42087.0,36.6496,36.7488,36.6248,36.7323,42087.0
2018-12-11 14:20:00,44.44,44.52,44.42,44.48,30408.0,36.7323,36.7984,36.7157,36.7653,30408.0
2018-12-11 14:25:00,44.49,44.64,44.48,44.63,51491.0,36.7736,36.8976,36.7653,36.8893,51491.0
2018-12-11 14:30:00,44.63,44.69,44.56,44.59,96899.0,36.8893,36.9389,36.8314,36.8562,96899.0
2018-12-11 14:35:00,44.6,44.63,44.53,44.58,89460.0,36.8645,36.8893,36.8066,36.848,89460.0
2018-12-11 14:40:00,44.58,44.67,44.56,44.64,50060.0,36.848,36.9224,36.8314,36.8976,50060.0
2018-12-11 14:45:00,44.63,44.75,44.63,44.68,63084.0,36.8893,36.9885,36.8893,36.9306,63084.0
2018-12-11 14:50:00,44.68,44.79,44.68,44.76,37053.0,36.9306,37.0215,36.9306,36.9967,37053.0
2018-12-11 14:55:00,44.76,44.8,44.72,44.8,33094.0,36.9967,37.0298,36.9637,37.0298,33094.0
2018-12-11 15:00:00,44.8,44.81,44.64,44.68,65827.0,37.0298,37.0381,36.8976,36.9306,65827.0
2018-12-11 15:05:00,44.68,44.78,44.65,44.78,31033.0,36.9306,37.0133,36.9058,37.0133,31033.0
2018-12-11 15:10:00,44.78,44.95,44.77,44.9,52651.0,37.0133,37.1538,37.005,37.1125,52651.0
2018-12-11 15:15:00,44.9,44.9,44.82,44.83,26136.0,37.1125,37.1125,37.0463,37.0546,26136.0
2018-12-11 15:20:00,44.83,44.84,44.8,44.82,21044.0,37.0546,37.0629,37.0298,37.0463,21044.0
2018-12-11 15:25:00,44.82,44.85,44.8,44.82,29266.0,37.0463,37.0711,37.0298,37.0463,29266.0
2018-12-11 15:30:00,44.82,44.89,44.78,44.79,44378.0,37.0463,37.1042,37.0133,37.0215,44378.0
2018-12-11 15:35:00,44.79,44.79,44.71,44.73,48800.0,37.0215,37.0215,36.9554,36.972,48800.0
2018-12-11 15:40:00,44.72,44.73,44.63,44.66,64324.0,36.9637,36.972,36.8893,36.9141,64324.0
2018-12-11 15:45:00,44.65,44.68,44.6,44.64,65257.0,36.9058,36.9306,36.8645,36.8976,65257.0
2018-12-11 15:50:00,44.63,44.66,44.57,44.61,97177.0,36.8893,36.9141,36.8397,36.8728,97177.0
2018-12-11 15:55:00,44.61,44.62,44.54,44.55,204093.0,36.8728,36.881,36.8149,36.8232,204093.0
2018-12-12 09:30:00,45.02,45.23,44.88,45.07,100930.0,37.2117,37.3852,37.0959,37.253,100930.0
2018-12-12 09:35:00,45.07,45.13,44.93,45.04,39673.0,37.253,37.3026,37.1373,37.2282,39673.0
2018-12-12 09:40:00,45.03,45.2,44.97,45.2,44062.0,37.2199,37.3604,37.1703,37.3604,44062.0
2018-12-12 09:45:00,45.21,45.22,45.09,45.2,49918.0,37.3687,37.377,37.2695,37.3604,49918.0
2018-12-12 09:50:00,45.21,45.26,45.18,45.26,49653.0,37.3687,37.41,37.3439,37.41,49653.0
2018-12-12 09:55:00,45.26,45.49,45.25,45.44,198175.0,37.41,37.6001,37.4018,37.5588,198175.0
2018-12-12 10:00:00,45.44,45.6,45.43,45.6,60071.0,37.5588,37.6911,37.5505,37.6911,60071.0
2018-12-12 10:05:00,45.6,45.65,45.5,45.54,62419.0,37.6911,37.7324,37.6084,37.6415,62419.0
2018-12-12 10:10:00,45.55,45.65,45.5,45.61,24128.0,37.6497,37.7324,37.6084,37.6993,24128.0
2018-12-12 10:15:00,45.61,45.63,45.51,45.62,34362.0,37.6993,37.7159,37.6167,37.7076,34362.0
2018-12-12 10:20:00,45.61,45.61,45.46,45.47,16689.0,37.6993,37.6993,37.5753,37.5836,16689.0
2018-12-12 10:25:00,45.47,45.52,45.44,45.48,54206.0,37.5836,37.6249,37.5588,37.5919,54206.0
2018-12-12 10:30:00,45.48,45.49,45.41,45.42,17790.0,37.5919,37.6001,37.534,37.5423,17790.0
2018-12-12 10:35:00,45.43,45.43,45.21,45.23,28037.0,37.5505,37.5505,37.3687,37.3852,28037.0
2018-12-12 10:40:00,45.22,45.29,45.18,45.21,25055.0,37.377,37.4348,37.3439,37.3687,25055.0
2018-12-12 10:45:00,45.21,45.3,45.17,45.3,22092.0,37.3687,37.4431,37.3356,37.4431,22092.0
2018-12-12 10:50:00,45.3,45.39,45.3,45.37,26813.0,37.4431,37.5175,37.4431,37.5009,26813.0
2018-12-12 10:55:00,45.36,45.46,45.34,45.42,20626.0,37.4927,37.5753,37.4762,37.5423,20626.0
2018-12-12 11:00:00,45.43,45.5,45.39,45.5,18753.0,37.5505,37.6084,37.5175,37.6084,18753.0
2018-12-12 11:05:00,45.49,45.49,45.43,45.48,19075.0,37.6001,37.6001,37.5505,37.5919,19075.0
2018-12-12 11:10:00,45.47,45.47,45.36,45.45,25715.0,37.5836,37.5836,37.4927,37.5671,25715.0
2018-12-12 11:15:00,45.45,45.53,45.44,45.48,50482.0,37.5671,37.6332,37.5588,37.5919,50482.0
2018-12-12 11:20:00,45.49,45.49,45.41,45.45,14531.0,37.6001,37.6001,37.534,37.5671,14531.0
2018-12-12 11:25:00,45.46,45.48,45.33,45.36,19423.0,37.5753,37.5919,37.4679,37.4927,19423.0
2018-12-12 11:30:00,45.36,45.43,45.35,45.37,17776.0,37.4927,37.5505,37.4844,37.5009,17776.0
2018-12-12 11:35:00,45.36,45.55,45.35,45.48,241030.0,37.4927,37.6497,37.4844,37.5919,241030.0
2018-12-12 11:40:00,45.48,45.55,45.48,45.5,76896.0,37.5919,37.6497,37.5919,37.6084,76896.0
2018-12-12 11:45:00,45.51,45.54,45.45,45.49,39226.0,37.6167,37.6415,37.5671,37.6001,39226.0
2018-12-12 11:50:00,45.5,45.57,45.46,45.49,39590.0,37.6084,37.6663,37.5753,37.6001,39590.0
2018-12-12 11:55:00,45.49,45.56,45.45,45.56,16830.0,37.6001,37.658,37.5671,37.658,16830.0
2018-12-12 12:00:00,45.57,45.62,45.55,45.57,18628.0,37.6663,37.7076,37.6497,37.6663,18628.0
2018-12-12 12:05:00,45.56,45.57,45.51,45.55,15505.0,37.658,37.6663,37.6167,37.6497,15505.0
2018-12-12 12:10:00,45.56,45.57,45.53,45.55,13531.0,37.658,37.6663,37.6332,37.6497,13531.0
2018-12-12 12:15:00,45.55,45.64,45.54,45.64,22011.0,37.6497,37.7241,37.6415,37.7241,22011.0
2018-12-12 12:20:00,45.63,45.63,45.55,45.59,28718.0,37.7159,37.7159,37.6497,37.6828,28718.0
2018-12-12 12:25:00,45.59,45.6,45.57,45.6,9335.0,37.6828,37.6911,37.6663,37.6911,9335.0
2018-12-12 12:30:00,45.61,45.62,45.58,45.59,21440.0,37.6993,37.7076,37.6745,37.6828,21440.0
2018-12-12 12:35:00,45.59,45.6,45.5,45.53,53968.0,37.6828,37.6911,37.6084,37.6332,53968.0
2018-12-12 12:40:00,45.54,45.62,45.53,45.61,24435.0,37.6415,37.7076,37.6332,37.6993,24435.0
2018-12-12 12:45:00,45.61,45.65,45.59,45.62,22560.0,37.6993,37.7324,37.6828,37.7076,22560.0
2018-12-12 12:50:00,45.62,45.67,45.62,45.66,17470.0,37.7076,37.7489,37.7076,37.7407,17470.0
2018-12-12 12:55:00,45.65,45.69,45.57,45.6,66793.0,37.7324,37.7654,37.6663,37.6911,66793.0
2018-12-12 13:00:00,45.6,45.61,45.53,45.56,36198.0,37.6911,37.6993,37.6332,37.658,36198.0
2018-12-12 13:05:00,45.57,45.57,45.52,45.53,14953.0,37.6663,37.6663,37.6249,37.6332,14953.0
2018-12-12 13:10:00,45.54,45.58,45.53,45.54,16310.0,37.6415,37.6745,37.6332,37.6415,16310.0
2018-12-12 13:15:00,45.55,45.56,45.52,45.53,11943.0,37.6497,37.658,37.6249,37.6332,11943.0
2018-12-12 13:20:00,45.53,45.54,45.49,45.5,17722.0,37.6332,37.6415,37.6001,37.6084,17722.0
2018-12-12 13:25:00,45.5,45.52,45.47,45.51,31050.0,37.6084,37.6249,37.5836,37.6167,31050.0
2018-12-12 13:30:00,45.52,45.52,45.43,45.5,25661.0,37.6249,37.6249,37.5505,37.6084,25661.0
2018-12-12 13:35:00,45.5,45.5,45.45,45.47,20639.0,37.6084,37.6084,37.5671,37.5836,20639.0
2018-12-12 13:40:00,45.48,45.48,45.43,45.44,18401.0,37.5919,37.5919,37.5505,37.5588,18401.0
2018-12-12 13:45:00,45.43,45.48,45.42,45.48,33856.0,37.5505,37.5919,37.5423,37.5919,33856.0
2018-12-12 13:50:00,45.49,45.51,45.45,45.45,21232.0,37.6001,37.6167,37.5671,37.5671,21232.0
2018-12-12 13:55:00,45.45,45.45,45.36,45.44,27801.0,37.5671,37.5671,37.4927,37.5588,27801.0
2018-12-12 14:00:00,45.44,45.44,45.37,45.39,21084.0,37.5588,37.5588,37.5009,37.5175,21084.0
2018-12-12 14:05:00,45.39,45.42,45.35,45.37,32857.0,37.5175,37.5423,37.4844,37.5009,32857.0
2018-12-12 14:10:00,45.37,45.38,45.27,45.27,29384.0,37.5009,37.5092,37.4183,37.4183,29384.0
2018-12-12 14:15:00,45.27,45.28,45.19,45.25,73826.0,37.4183,37.4266,37.3522,37.4018,73826.0
2018-12-12 14:20:00,45.25,45.26,45.16,45.21,37051.0,37.4018,37.41,37.3274,37.3687,37051.0
2018-12-12 14:25:00,45.21,45.22,45.07,45.13,29872.0,37.3687,37.377,37.253,37.3026,29872.0
2018-12-12 14:30:00,45.14,45.19,45.07,45.15,31922.0,37.3108,37.3522,37.253,37.3191,31922.0
2018-12-12 14:35:00,45.16,45.28,45.13,45.25,174261.0,37.3274,37.4266,37.3026,37.4018,174261.0
2018-12-12 14:40:00,45.25,45.25,45.14,45.19,29752.0,37.4018,37.4018,37.3108,37.3522,29752.0
2018-12-12 14:45:00,45.18,45.19,45.08,45.12,36241.0,37.3439,37.3522,37.2612,37.2943,36241.0
2018-12-12 14:50:00,45.11,45.2,45.07,45.2,24722.0,37.286,37.3604,37.253,37.3604,24722.0
2018-12-12 14:55:00,45.2,45.28,45.18,45.27,23005.0,37.3604,37.4266,37.3439,37.4183,23005.0
2018-12-12 15:00:00,45.25,45.33,45.21,45.27,31217.0,37.4018,37.4679,37.3687,37.4183,31217.0
2018-12-12 15:05:00,45.26,45.36,45.24,45.35,29521.0,37.41,37.4927,37.3935,37.4844,29521.0
2018-12-12 15:10:00,45.36,45.4,45.3,45.3,33911.0,37.4927,37.5257,37.4431,37.4431,33911.0
2018-12-12 15:15:00,45.3,45.32,45.21,45.24,34766.0,37.4431,37.4596,37.3687,37.3935,34766.0
2018-12-12 15:20:00,45.24,45.3,45.23,45.26,30911.0,37.3935,37.4431,37.3852,37.41,30911.0
2018-12-12 15:25:00,45.27,45.35,45.18,45.27,101734.0,37.4183,37.4844,37.3439,37.4183,101734.0
2018-12-12 15:30:00,45.28,45.35,45.27,45.33,49676.0,37.4266,37.4844,37.4183,37.4679,49676.0
2018-12-12 15:35:00,45.33,45.39,45.3,45.36,47133.0,37.4679,37.5175,37.4431,37.4927,47133.0
2018-12-12 15:40:00,45.37,45.38,45.28,45.3,43672.0,37.5009,37.5092,37.4266,37.4431,43672.0
2018-12-12 15:45:00,45.3,45.3,45.22,45.25,49693.0,37.4431,37.4431,37.377,37.4018,49693.0
2018-12-12 15:50:00,45.25,45.26,45.17,45.17,80758.0,37.4018,37.41,37.3356,37.3356,80758.0
2018-12-12 15:55:00,45.17,45.2,45.1,45.18,334587.0,37.3356,37.3604,37.2778,37.3439,334587.0
2018-12-13 09:30:00,45.11,45.2,45.03,45.11,81382.0,37.286,37.3604,37.2199,37.286,81382.0
2018-12-13 09:35:00,45.09,45.12,44.93,45.01,39444.0,37.2695,37.2943,37.1373,37.2034,39444.0
2018-12-13 09:40:00,45.02,45.03,44.87,44.96,35674.0,37.2117,37.2199,37.0877,37.1621,35674.0
2018-12-13 09:45:00,44.95,44.98,44.9,44.91,40476.0,37.1538,37.1786,37.1125,37.1207,40476.0
2018-12-13 09:50:00,44.9,44.91,44.66,44.66,33534.0,37.1125,37.1207,36.9141,36.9141,33534.0
2018-12-13 09:55:00,44.67,44.77,44.67,44.74,20287.0,36.9224,37.005,36.9224,36.9802,20287.0
2018-12-13 10:00:00,44.74,44.94,44.74,44.94,19541.0,36.9802,37.1455,36.9802,37.1455,19541.0
2018-12-13 10:05:00,44.94,45.1,44.92,45.07,76616.0,37.1455,37.2778,37.129,37.253,76616.0
2018-12-13 10:10:00,45.07,45.25,45.06,45.19,89011.0,37.253,37.4018,37.2447,37.3522,89011.0
2018-12-13 10:15:00,45.19,45.24,45.18,45.24,28274.0,37.3522,37.3935,37.3439,37.3935,28274.0
2018-12-13 10:20:00,45.25,45.29,45.21,45.26,29184.0,37.4018,37.4348,37.3687,37.41,29184.0
2018-12-13 10:25:00,45.27,45.28,45.05,45.07,26282.0,37.4183,37.4266,37.2365,37.253,26282.0
2018-12-13 10:30:00,45.08,45.16,45.02,45.09,19442.0,37.2612,37.3274,37.2117,37.2695,19442.0
2018-12-13 10:35:00,45.09,45.18,45.09,45.17,16019.0,37.2695,37.3439,37.2695,37.3356,16019.0
2018-12-13 10:40:00,45.17,45.2,45.13,45.19,31778.0,37.3356,37.3604,37.3026,37.3522,31778.0
2018-12-13 10:45:00,45.18,45.23,45.12,45.17,19097.0,37.3439,37.3852,37.2943,37.3356,19097.0
2018-12-13 10:50:00,45.17,45.19,45.03,45.1,24937.0,37.3356,37.3522,37.2199,37.2778,24937.0
2018-12-13 10:55:00,45.11,45.16,45.07,45.09,14892.0,37.286,37.3274,37.253,37.2695,14892.0
2018-12-13 11:00:00,45.09,45.09,45.0,45.06,14823.0,37.2695,37.2695,37.1951,37.2447,14823.0
2018-12-13 11:05:00,45.04,45.14,45.0,45.09,15566.0,37.2282,37.3108,37.1951,37.2695,15566.0
2018-12-13 11:10:00,45.08,45.11,45.06,45.08,14101.0,37.2612,37.286,37.2447,37.2612,14101.0
2018-12-13 11:15:00,45.08,45.11,45.02,45.05,18875.0,37.2612,37.286,37.2117,37.2365,18875.0
2018-12-13 11:20:00,45.06,45.08,44.96,44.96,13385.0,37.2447,37.2612,37.1621,37.1621,13385.0
2018-12-13 11:25:00,44.97,45.04,44.97,45.0,16481.0,37.1703,37.2282,37.1703,37.1951,16481.0
2018-12-13 11:30:00,45.0,45.07,44.96,45.07,29061.0,37.1951,37.253,37.1621,37.253,29061.0
2018-12-13 11:35:00,45.06,45.11,45.03,45.04,12792.0,37.2447,37.286,37.2199,37.2282,12792.0
2018-12-13 11:40:00,45.03,45.15,45.0,45.12,18468.0,37.2199,37.3191,37.1951,37.2943,18468.0
2018-12-13 11:45:00,45.11,45.11,45.05,45.07,9885.0,37.286,37.286,37.2365,37.253,9885.0
2018-12-13 11:50:00,45.07,45.07,45.01,45.03,9000.0,37.253,37.253,37.2034,37.2199,9000.0
2018-12-13 11:55:00,45.05,45.12,45.04,45.04,8236.0,37.2365,37.2943,37.2282,37.2282,8236.0
2018-12-13 12:00:00,45.03,45.06,44.97,45.01,9764.0,37.2199,37.2447,37.1703,37.2034,9764.0
2018-12-13 12:05:00,44.98,45.04,44.97,45.0,10808.0,37.1786,37.2282,37.1703,37.1951,10808.0
2018-12-13 12:10:00,44.99,45.01,44.95,45.01,9566.0,37.1869,37.2034,37.1538,37.2034,9566.0
2018-12-13 12:15:00,45.0,45.04,44.94,45.0,26088.0,37.1951,37.2282,37.1455,37.1951,26088.0
2018-12-13 12:20:00,44.99,44.99,44.94,44.97,6160.0,37.1869,37.1869,37.1455,37.1703,6160.0
2018-12-13 12:25:00,44.97,45.02,44.94,45.0,10464.0,37.1703,37.2117,37.1455,37.1951,10464.0
2018-12-13 12:30:00,45.0,45.05,44.99,45.03,6505.0,37.1951,37.2365,37.1869,37.2199,6505.0
2018-12-13 12:35:00,45.02,45.12,45.02,45.11,10001.0,37.2117,37.2943,37.2117,37.286,10001.0
2018-12-13 12:40:00,45.11,45.12,45.07,45.08,6166.0,37.286,37.2943,37.253,37.2612,6166.0
2018-12-13 12:45:00,45.09,45.12,45.06,45.11,8200.0,37.2695,37.2943,37.2447,37.286,8200.0
2018-12-13 12:50:00,45.11,45.12,45.05,45.06,9242.0,37.286,37.2943,37.2365,37.2447,9242.0
2018-12-13 12:55:00,45.05,45.09,45.05,45.08,9171.0,37.2365,37.2695,37.2365,37.2612,9171.0
2018-12-13 13:00:00,45.07,45.07,44.96,44.96,12200.0,37.253,37.253,37.1621,37.1621,12200.0
2018-12-13 13:05:00,44.94,44.99,44.91,44.95,13357.0,37.1455,37.1869,37.1207,37.1538,13357.0
2018-12-13 13:10:00,44.96,45.0,44.92,44.99,11010.0,37.1621,37.1951,37.129,37.1869,11010.0
2018-12-13 13:15:00,44.99,45.06,44.98,44.99,10704.0,37.1869,37.2447,37.1786,37.1869,10704.0
2018-12-13 13:20:00,45.0,45.04,44.99,45.03,8158.0,37.1951,37.2282,37.1869,37.2199,8158.0
2018-12-13 13:25:00,45.02,45.02,44.94,45.01,12507.0,37.2117,37.2117,37.1455,37.2034,12507.0
2018-12-13 13:30:00,45.02,45.09,45.02,45.06,11794.0,37.2117,37.2695,37.2117,37.2447,11794.0
2018-12-13 13:35:00,45.05,45.14,45.03,45.11,17763.0,37.2365,37.3108,37.2199,37.286,17763.0
2018-12-13 13:40:00,45.11,45.13,45.05,45.06,12180.0,37.286,37.3026,37.2365,37.2447,12180.0
2018-12-13 13:45:00,45.05,45.06,44.99,45.01,16101.0,37.2365,37.2447,37.1869,37.2034,16101.0
2018-12-13 13:50:00,45.0,45.04,45.0,45.03,16359.0,37.1951,37.2282,37.1951,37.2199,16359.0
2018-12-13 13:55:00,45.03,45.07,45.0,45.03,7342.0,37.2199,37.253,37.1951,37.2199,7342.0
2018-12-13 14:00:00,45.03,45.04,44.95,44.95,10334.0,37.2199,37.2282,37.1538,37.1538,10334.0
2018-12-13 14:05:00,44.95,44.95,44.87,44.9,11982.0,37.1538,37.1538,37.0877,37.1125,11982.0
2018-12-13 14:10:00,44.9,44.93,44.88,44.89,11272.0,37.1125,37.1373,37.0959,37.1042,11272.0
2018-12-13 14:15:00,44.89,44.95,44.87,44.93,9212.0,37.1042,37.1538,37.0877,37.1373,9212.0
2018-12-13 14:20:00,44.94,44.94,44.9,44.93,14648.0,37.1455,37.1455,37.1125,37.1373,14648.0
2018-12-13 14:25:00,44.92,44.96,44.89,44.95,17826.0,37.129,37.1621,37.1042,37.1538,17826.0
2018-12-13 14:30:00,44.95,44.95,44.88,44.88,11849.0,37.1538,37.1538,37.0959,37.0959,11849.0
2018-12-13 14:35:00,44.86,44.9,44.84,44.89,19805.0,37.0794,37.1125,37.0629,37.1042,19805.0
2018-12-13 14:40:00,44.89,44.94,44.89,44.9,11819.0,37.1042,37.1455,37.1042,37.1125,11819.0
2018-12-13 14:45:00,44.91,44.96,44.89,44.9,15779.0,37.1207,37.1621,37.1042,37.1125,15779.0
2018-12-13 14:50:00,44.91,45.0,44.91,44.94,17114.0,37.1207,37.1951,37.1207,37.1455,17114.0
2018-12-13 14:55:00,44.94,45.0,44.93,44.96,13865.0,37.1455,37.1951,37.1373,37.1621,13865.0
2018-12-13 15:00:00,44.96,44.99,44.87,44.91,16332.0,37.1621,37.1869,37.0877,37.1207,16332.0
2018-12-13 15:05:00,44.9,44.92,44.85,44.86,13331.0,37.1125,37.129,37.0711,37.0794,13331.0
2018-12-13 15:10:00,44.85,44.98,44.85,44.96,21565.0,37.0711,37.1786,37.0711,37.1621,21565.0
2018-12-13 15:15:00,44.96,45.01,44.96,44.98,17803.0,37.1621,37.2034,37.1621,37.1786,17803.0
2018-12-13 15:20:00,44.97,44.98,44.91,44.93,60374.0,37.1703,37.1786,37.1207,37.1373,60374.0
2018-12-13 15:25:00,44.93,44.95,44.9,44.9,15660.0,37.1373,37.1538,37.1125,37.1125,15660.0
2018-12-13 15:30:00,44.89,44.92,44.86,44.87,28947.0,37.1042,37.129,37.0794,37.0877,28947.0
2018-12-13 15:35:00,44.87,44.88,44.78,44.87,68429.0,37.0877,37.0959,37.0133,37.0877,68429.0
2018-12-13 15:40:00,44.87,44.96,44.85,44.95,45362.0,37.0877,37.1621,37.0711,37.1538,45362.0
2018-12-13 15:45:00,44.96,45.0,44.86,44.87,63791.0,37.1621,37.1951,37.0794,37.0877,63791.0
2018-12-13 15:50:00,44.87,44.89,44.84,44.86,41272.0,37.0877,37.1042,37.0629,37.0794,41272.0
2018-12-13 15:55:00,44.87,44.96,44.87,44.91,206814.0,37.0877,37.1621,37.0877,37.1207,206814.0
2018-12-14 09:30:00,44.52,44.68,44.5,44.61,77081.0,36.7984,36.9306,36.7818,36.8728,77081.0
2018-12-14 09:35:00,44.58,44.69,44.52,44.69,55676.0,36.848,36.9389,36.7984,36.9389,55676.0
2018-12-14 09:40:00,44.69,44.72,44.58,44.63,34695.0,36.9389,36.9637,36.848,36.8893,34695.0
2018-12-14 09:45:00,44.64,44.78,44.6,44.78,21308.0,36.8976,37.0133,36.8645,37.0133,21308.0
2018-12-14 09:50:00,44.77,44.77,44.57,44.63,127574.0,37.005,37.005,36.8397,36.8893,127574.0
2018-12-14 09:55:00,44.63,44.64,44.55,44.62,38960.0,36.8893,36.8976,36.8232,36.881,38960.0
2018-12-14 10:00:00,44.62,44.77,44.55,44.77,82669.0,36.881,37.005,36.8232,37.005,82669.0
2018-12-14 10:05:00,44.77,44.82,44.71,44.79,36259.0,37.005,37.0463,36.9554,37.0215,36259.0
2018-12-14 10:10:00,44.79,44.81,44.74,44.81,37984.0,37.0215,37.0381,36.9802,37.0381,37984.0
2018-12-14 10:15:00,44.81,44.85,44.78,44.83,63345.0,37.0381,37.0711,37.0133,37.0546,63345.0
2018-12-14 10:20:00,44.84,44.92,44.82,44.92,24006.0,37.0629,37.129,37.0463,37.129,24006.0
2018-12-14 10:25:00,44.92,44.92,44.85,44.89,23612.0,37.129,37.129,37.0711,37.1042,23612.0
2018-12-14 10:30:00,44.88,44.89,44.8,44.8,47284.0,37.0959,37.1042,37.0298,37.0298,47284.0
2018-12-14 10:35:00,44.8,44.98,44.79,44.98,37013.0,37.0298,37.1786,37.0215,37.1786,37013.0
2018-12-14 10:40:00,44.98,45.02,44.84,44.87,85050.0,37.1786,37.2117,37.0629,37.0877,85050.0
2018-12-14 10:45:00,44.86,45.05,44.85,45.05,29903.0,37.0794,37.2365,37.0711,37.2365,29903.0
2018-12-14 10:50:00,45.03,45.11,45.01,45.11,27646.0,37.2199,37.286,37.2034,37.286,27646.0
2018-12-14 10:55:00,45.11,45.13,45.0,45.02,23445.0,37.286,37.3026,37.1951,37.2117,23445.0
2018-12-14 11:00:00,45.02,45.16,45.01,45.16,34118.0,37.2117,37.3274,37.2034,37.3274,34118.0
2018-12-14 11:05:00,45.15,45.17,45.11,45.14,14608.0,37.3191,37.3356,37.286,37.3108,14608.0
2018-12-14 11:10:00,45.13,45.14,45.01,45.01,22529.0,37.3026,37.3108,37.2034,37.2034,22529.0
2018-12-14 11:15:00,45.02,45.13,45.01,45.12,22979.0,37.2117,37.3026,37.2034,37.2943,22979.0
2018-12-14 11:20:00,45.12,45.15,44.96,44.96,22450.0,37.2943,37.3191,37.1621,37.1621,22450.0
2018-12-14 11:25:00,44.96,45.07,44.94,45.03,27493.0,37.1621,37.253,37.1455,37.2199,27493.0
2018-12-14 11:30:00,45.03,45.13,45.01,45.1,26333.0,37.2199,37.3026,37.2034,37.2778,26333.0
2018-12-14 11:35:00,45.1,45.12,45.04,45.09,17371.0,37.2778,37.2943,37.2282,37.2695,17371.0
2018-12-14 11:40:00,45.09,45.14,45.07,45.07,38026.0,37.2695,37.3108,37.253,37.253,38026.0
2018-12-14 11:45:00,45.06,45.06,45.0,45.0,22941.0,37.2447,37.2447,37.1951,37.1951,22941.0
2018-12-14 11:50:00,45.01,45.01,44.91,44.97,21174.0,37.2034,37.2034,37.1207,37.1703,21174.0
2018-12-14 11:55:00,44.97,44.99,44.88,44.92,22909.0,37.1703,37.1869,37.0959,37.129,22909.0
2018-12-14 12:00:00,44.93,44.98,44.93,44.93,20812.0,37.1373,37.1786,37.1373,37.1373,20812.0
2018-12-14 12:05:00,44.93,44.98,44.93,44.95,21640.0,37.1373,37.1786,37.1373,37.1538,21640.0
2018-12-14 12:10:00,44.94,44.97,44.92,44.93,14653.0,37.1455,37.1703,37.129,37.1373,14653.0
2018-12-14 12:15:00,44.92,45.02,44.91,45.02,17175.0,37.129,37.2117,37.1207,37.2117,17175.0
2018-12-14 12:20:00,45.01,45.06,45.0,45.03,15891.0,37.2034,37.2447,37.1951,37.2199,15891.0
2018-12-14 12:25:00,45.02,45.03,44.97,45.0,17114.0,37.2117,37.2199,37.1703,37.1951,17114.0
2018-12-14 12:30:00,45.01,45.06,44.98,44.98,16139.0,37.2034,37.2447,37.1786,37.1786,16139.0
2018-12-14 12:35:00,44.99,45.01,44.96,44.97,16950.0,37.1869,37.2034,37.1621,37.1703,16950.0
2018-12-14 12:40:00,44.96,44.97,44.94,44.96,13000.0,37.1621,37.1703,37.1455,37.1621,13000.0
2018-12-14 12:45:00,44.96,44.97,44.94,44.95,11620.0,37.1621,37.1703,37.1455,37.1538,11620.0
2018-12-14 12:50:00,44.95,44.96,44.94,44.96,15746.0,37.1538,37.1621,37.1455,37.1621,15746.0
2018-12-14 12:55:00,44.96,44.99,44.94,44.97,20225.0,37.1621,37.1869,37.1455,37.1703,20225.0
2018-12-14 13:00:00,44.96,44.98,44.93,44.97,29159.0,37.1621,37.1786,37.1373,37.1703,29159.0
2018-12-14 13:05:00,44.97,45.03,44.95,45.03,19215.0,37.1703,37.2199,37.1538,37.2199,19215.0
2018-12-14 13:10:00,45.03,45.07,45.02,45.05,28477.0,37.2199,37.253,37.2117,37.2365,28477.0
2018-12-14 13:15:00,45.05,45.06,45.03,45.03,12710.0,37.2365,37.2447,37.2199,37.2199,12710.0
2018-12-14 13:20:00,45.04,45.06,45.01,45.02,22344.0,37.2282,37.2447,37.2034,37.2117,22344.0
2018-12-14 13:25:00,45.03,45.04,44.98,44.99,26149.0,37.2199,37.2282,37.1786,37.1869,26149.0
2018-12-14 13:30:00,45.0,45.01,44.9,44.9,17689.0,37.1951,37.2034,37.1125,37.1125,17689.0
2018-12-14 13:35:00,44.91,44.95,44.9,44.95,22722.0,37.1207,37.1538,37.1125,37.1538,22722.0
2018-12-14 13:40:00,44.95,45.01,44.94,45.01,19816.0,37.1538,37.2034,37.1455,37.2034,19816.0
2018-12-14 13:45:00,45.0,45.04,44.97,45.0,25552.0,37.1951,37.2282,37.1703,37.1951,25552.0
2018-12-14 13:50:00,44.99,45.03,44.99,45.02,18403.0,37.1869,37.2199,37.1869,37.2117,18403.0
2018-12-14 13:55:00,45.02,45.02,44.98,45.01,23273.0,37.2117,37.2117,37.1786,37.2034,23273.0
2018-12-14 14:00:00,45.01,45.03,44.98,45.01,35798.0,37.2034,37.2199,37.1786,37.2034,35798.0
2018-12-14 14:05:00,45.0,45.01,44.99,45.01,16797.0,37.1951,37.2034,37.1869,37.2034,16797.0
2018-12-14 14:10:00,45.01,45.01,44.91,44.96,35382.0,37.2034,37.2034,37.1207,37.1621,35382.0
2018-12-14 14:15:00,44.96,45.01,44.95,44.98,22382.0,37.1621,37.2034,37.1538,37.1786,22382.0
2018-12-14 14:20:00,44.99,45.04,44.98,45.04,21875.0,37.1869,37.2282,37.1786,37.2282,21875.0
2018-12-14 14:25:00,45.04,45.05,44.98,45.02,28179.0,37.2282,37.2365,37.1786,37.2117,28179.0
2018-12-14 14:30:00,45.02,45.02,44.92,44.93,32197.0,37.2117,37.2117,37.129,37.1373,32197.0
2018-12-14 14:35:00,44.92,44.93,44.86,44.87,39787.0,37.129,37.1373,37.0794,37.0877,39787.0
2018-12-14 14:40:00,44.87,44.94,44.84,44.85,27230.0,37.0877,37.1455,37.0629,37.0711,27230.0
2018-12-14 14:45:00,44.85,44.9,44.82,44.82,23459.0,37.0711,37.1125,37.0463,37.0463,23459.0
2018-12-14 14:50:00,44.83,44.86,44.81,44.83,20111.0,37.0546,37.0794,37.0381,37.0546,20111.0
2018-12-14 14:55:00,44.82,44.95,44.82,44.93,30636.0,37.0463,37.1538,37.0463,37.1373,30636.0
2018-12-14 15:00:00,44.92,44.95,44.84,44.84,33075.0,37.129,37.1538,37.0629,37.0629,33075.0
2018-12-14 15:05:00,44.83,44.86,44.75,44.76,29815.0,37.0546,37.0794,36.9885,36.9967,29815.0
2018-12-14 15:10:00,44.76,44.88,44.76,44.85,24974.0,36.9967,37.0959,36.9967,37.0711,24974.0
2018-12-14 15:15:00,44.85,44.87,44.82,44.85,25977.0,37.0711,37.0877,37.0463,37.0711,25977.0
2018-12-14 15:20:00,44.85,44.86,44.75,44.77,33525.0,37.0711,37.0794,36.9885,37.005,33525.0
2018-12-14 15:25:00,44.76,44.79,44.74,44.75,20668.0,36.9967,37.0215,36.9802,36.9885,20668.0
2018-12-14 15:30:00,44.74,44.75,44.63,44.64,58707.0,36.9802,36.9885,36.8893,36.8976,58707.0
2018-12-14 15:35:00,44.64,44.66,44.59,44.62,59405.0,36.8976,36.9141,36.8562,36.881,59405.0
2018-12-14 15:40:00,44.62,44.63,44.52,44.52,64868.0,36.881,36.8893,36.7984,36.7984,64868.0
2018-12-14 15:45:00,44.52,44.59,44.5,44.57,74949.0,36.7984,36.8562,36.7818,36.8397,74949.0
2018-12-14 15:50:00,44.56,44.63,44.54,44.62,78819.0,36.8314,36.8893,36.8149,36.881,78819.0
2018-12-14 15:55:00,44.62,44.68,44.57,44.62,192554.0,36.881,36.9306,36.8397,36.881,192554.0
2018-12-17 09:30:00,44.44,44.49,44.17,44.18,68316.0,36.7323,36.7736,36.5091,36.5173,68316.0
2018-12-17 09:35:00,44.21,44.24,44.16,44.18,24689.0,36.5421,36.5669,36.5008,36.5173,24689.0
2018-12-17 09:40:00,44.16,44.22,44.07,44.12,22816.0,36.5008,36.5504,36.4264,36.4678,22816.0
2018-12-17 09:45:00,44.12,44.3,44.11,44.29,29182.0,36.4678,36.6165,36.4595,36.6083,29182.0
2018-12-17 09:50:00,44.29,44.29,44.14,44.22,25095.0,36.6083,36.6083,36.4843,36.5504,25095.0
2018-12-17 09:55:00,44.22,44.31,44.22,44.31,24450.0,36.5504,36.6248,36.5504,36.6248,24450.0
2018-12-17 10:00:00,44.3,44.36,44.24,44.28,46329.0,36.6165,36.6661,36.5669,36.6,46329.0
2018-12-17 10:05:00,44.27,44.28,44.13,44.14,27707.0,36.5917,36.6,36.476,36.4843,27707.0
2018-12-17 10:10:00,44.14,44.23,44.13,44.18,26183.0,36.4843,36.5587,36.476,36.5173,26183.0
2018-12-17 10:15:00,44.19,44.22,44.15,44.15,19978.0,36.5256,36.5504,36.4925,36.4925,19978.0
2018-12-17 10:20:00,44.14,44.14,44.07,44.07,21148.0,36.4843,36.4843,36.4264,36.4264,21148.0
2018-12-17 10:25:00,44.06,44.14,44.05,44.05,26333.0,36.4182,36.4843,36.4099,36.4099,26333.0
2018-12-17 10:30:00,44.05,44.1,44.01,44.03,20954.0,36.4099,36.4512,36.3768,36.3934,20954.0
2018-12-17 10:35:00,44.02,44.07,44.0,44.01,20453.0,36.3851,36.4264,36.3686,36.3768,20453.0
2018-12-17 10:40:00,44.0,44.21,44.0,44.19,25380.0,36.3686,36.5421,36.3686,36.5256,25380.0
2018-12-17 10:45:00,44.2,44.21,44.15,44.18,15373.0,36.5339,36.5421,36.4925,36.5173,15373.0
2018-12-17 10:50:00,44.19,44.25,44.18,44.25,26659.0,36.5256,36.5752,36.5173,36.5752,26659.0
2018-12-17 10:55:00,44.25,44.33,44.23,44.28,26595.0,36.5752,36.6413,36.5587,36.6,26595.0
2018-12-17 11:00:00,44.28,44.35,44.28,44.33,21452.0,36.6,36.6579,36.6,36.6413,21452.0
2018-12-17 11:05:00,44.32,44.37,44.32,44.36,10861.0,36.6331,36.6744,36.6331,36.6661,10861.0
2018-12-17 11:10:00,44.36,44.44,44.35,44.41,13907.0,36.6661,36.7323,36.6579,36.7075,13907.0
2018-12-17 11:15:00,44.42,44.43,44.34,44.34,9122.0,36.7157,36.724,36.6496,36.6496,9122.0
2018-12-17 11:20:00,44.34,44.38,44.26,44.26,39294.0,36.6496,36.6827,36.5835,36.5835,39294.0
2018-12-17 11:25:00,44.26,44.27,44.16,44.16,29560.0,36.5835,36.5917,36.5008,36.5008,29560.0
2018-12-17 11:30:00,44.16,44.2,44.15,44.17,24321.0,36.5008,36.5339,36.4925,36.5091,24321.0
2018-12-17 11:35:00,44.18,44.26,44.16,44.25,23837.0,36.5173,36.5835,36.5008,36.5752,23837.0
2018-12-17 11:40:00,44.26,44.29,44.22,44.26,21520.0,36.5835,36.6083,36.5504,36.5835,21520.0
2018-12-17 11:45:00,44.27,44.3,44.25,44.3,11261.0,36.5917,36.6165,36.5752,36.6165,11261.0
2018-12-17 11:50:00,44.31,44.35,44.3,44.32,14371.0,36.6248,36.6579,36.6165,36.6331,14371.0
2018-12-17 11:55:00,44.33,44.37,44.29,44.36,15365.0,36.6413,36.6744,36.6083,36.6661,15365.0
2018-12-17 12:00:00,44.37,44.39,44.34,44.36,15213.0,36.6744,36.6909,36.6496,36.6661,15213.0
2018-12-17 12:05:00,44.34,44.36,44.32,44.33,9689.0,36.6496,36.6661,36.6331,36.6413,9689.0
2018-12-17 12:10:00,44.34,44.34,44.26,44.26,12328.0,36.6496,36.6496,36.5835,36.5835,12328.0
2018-12-17 12:15:00,44.27,44.27,44.13,44.14,19796.0,36.5917,36.5917,36.476,36.4843,19796.0
2018-12-17 12:20:00,44.13,44.14,44.09,44.11,13138.0,36.476,36.4843,36.443,36.4595,13138.0
2018-12-17 12:25:00,44.1,44.11,44.04,44.07,19863.0,36.4512,36.4595,36.4016,36.4264,19863.0
2018-12-17 12:30:00,44.06,44.06,43.96,43.96,17597.0,36.4182,36.4182,36.3355,36.3355,17597.0
2018-12-17 12:35:00,43.96,43.98,43.9,43.91,17133.0,36.3355,36.352,36.2859,36.2942,17133.0
2018-12-17 12:40:00,43.9,43.92,43.84,43.85,22127.0,36.2859,36.3024,36.2363,36.2446,22127.0
2018-12-17 12:45:00,43.85,43.92,43.84,43.91,11229.0,36.2446,36.3024,36.2363,36.2942,11229.0
2018-12-17 12:50:00,43.91,43.93,43.81,43.81,20836.0,36.2942,36.3107,36.2115,36.2115,20836.0
2018-12-17 12:55:00,43.82,43.84,43.78,43.78,18730.0,36.2198,36.2363,36.1867,36.1867,18730.0
2018-12-17 13:00:00,43.78,43.81,43.76,43.79,19428.0,36.1867,36.2115,36.1702,36.195,19428.0
2018-12-17 13:05:00,43.79,43.86,43.79,43.83,22296.0,36.195,36.2528,36.195,36.2281,22296.0
2018-12-17 13:10:00,43.83,43.84,43.8,43.83,16962.0,36.2281,36.2363,36.2033,36.2281,16962.0
2018-12-17 13:15:00,43.82,43.84,43.79,43.82,13200.0,36.2198,36.2363,36.195,36.2198,13200.0
2018-12-17 13:20:00,43.81,43.86,43.76,43.86,19551.0,36.2115,36.2528,36.1702,36.2528,19551.0
2018-12-17 13:25:00,43.85,43.87,43.8,43.8,15379.0,36.2446,36.2611,36.2033,36.2033,15379.0
2018-12-17 13:30:00,43.79,43.84,43.7,43.71,23805.0,36.195,36.2363,36.1206,36.1289,23805.0
2018-12-17 13:35:00,43.7,43.74,43.65,43.68,25000.0,36.1206,36.1537,36.0793,36.1041,25000.0
2018-12-17 13:40:00,43.69,43.74,43.67,43.68,17544.0,36.1123,36.1537,36.0958,36.1041,17544.0
2018-12-17 13:45:00,43.68,43.68,43.61,43.64,20185.0,36.1041,36.1041,36.0462,36.071,20185.0
2018-12-17 13:50:00,43.64,43.67,43.6,43.66,15401.0,36.071,36.0958,36.0379,36.0875,15401.0
2018-12-17 13:55:00,43.66,43.69,43.57,43.57,26002.0,36.0875,36.1123,36.0131,36.0131,26002.0
2018-12-17 14:00:00,43.55,43.59,43.51,43.52,28718.0,35.9966,36.0297,35.9636,35.9718,28718.0
2018-12-17 14:05:00,43.52,43.58,43.52,43.55,14425.0,35.9718,36.0214,35.9718,35.9966,14425.0
2018-12-17 14:10:00,43.55,43.56,43.47,43.51,20116.0,35.9966,36.0049,35.9305,35.9636,20116.0
2018-12-17 14:15:00,43.51,43.55,43.48,43.53,28815.0,35.9636,35.9966,35.9388,35.9801,28815.0
2018-12-17 14:20:00,43.52,43.61,43.45,43.54,49676.0,35.9718,36.0462,35.914,35.9883,49676.0
2018-12-17 14:25:00,43.55,43.56,43.51,43.54,15881.0,35.9966,36.0049,35.9636,35.9883,15881.0
2018-12-17 14:30:00,43.54,43.61,43.52,43.58,22048.0,35.9883,36.0462,35.9718,36.0214,22048.0
2018-12-17 14:35:00,43.58,43.61,43.56,43.59,21605.0,36.0214,36.0462,36.0049,36.0297,21605.0
2018-12-17 14:40:00,43.59,43.69,43.58,43.67,19036.0,36.0297,36.1123,36.0214,36.0958,19036.0
2018-12-17 14:45:00,43.68,43.7,43.62,43.64,22606.0,36.1041,36.1206,36.0545,36.071,22606.0
2018-12-17 14:50:00,43.65,43.65,43.51,43.53,14641.0,36.0793,36.0793,35.9636,35.9801,14641.0
2018-12-17 14:55:00,43.52,43.56,43.5,43.53,32188.0,35.9718,36.0049,35.9553,35.9801,32188.0
2018-12-17 15:00:00,43.53,43.54,43.49,43.5,36031.0,35.9801,35.9883,35.947,35.9553,36031.0
2018-12-17 15:05:00,43.5,43.59,43.49,43.52,37406.0,35.9553,36.0297,35.947,35.9718,37406.0
2018-12-17 15:10:00,43.5,43.67,43.5,43.59,36857.0,35.9553,36.0958,35.9553,36.0297,36857.0
2018-12-17 15:15:00,43.59,43.59,43.49,43.5,32928.0,36.0297,36.0297,35.947,35.9553,32928.0
2018-12-17 15:20:00,43.5,43.51,43.35,43.4,43850.0,35.9553,35.9636,35.8313,35.8726,43850.0
2018-12-17 15:25:00,43.39,43.43,43.36,43.39,44355.0,35.8644,35.8974,35.8396,35.8644,44355.0
2018-12-17 15:30:00,43.39,43.4,43.28,43.34,49576.0,35.8644,35.8726,35.7734,35.823,49576.0
2018-12-17 15:35:00,43.33,43.36,43.28,43.3,41428.0,35.8148,35.8396,35.7734,35.79,41428.0
2018-12-17 15:40:00,43.29,43.3,43.25,43.27,51701.0,35.7817,35.79,35.7486,35.7652,51701.0
2018-12-17 15:45:00,43.28,43.34,43.16,43.22,103963.0,35.7734,35.823,35.6743,35.7238,103963.0
2018-12-17 15:50:00,43.22,43.39,43.22,43.39,131077.0,35.7238,35.8644,35.7238,35.8644,131077.0
2018-12-17 15:55:00,43.39,43.43,43.35,43.39,233420.0,35.8644,35.8974,35.8313,35.8644,233420.0
2018-12-18 09:30:00,43.54,43.79,43.49,43.75,99621.0,35.9883,36.195,35.947,36.1619,99621.0
2018-12-18 09:35:00,43.76,43.88,43.69,43.81,49807.0,36.1702,36.2694,36.1123,36.2115,49807.0
2018-12-18 09:40:00,43.83,43.83,43.58,43.75,36515.0,36.2281,36.2281,36.0214,36.1619,36515.0
2018-12-18 09:45:00,43.75,43.95,43.74,43.83,17893.0,36.1619,36.3272,36.1537,36.2281,17893.0
2018-12-18 09:50:00,43.83,43.86,43.73,43.76,39407.0,36.2281,36.2528,36.1454,36.1702,39407.0
2018-12-18 09:55:00,43.74,43.99,43.74,43.97,35836.0,36.1537,36.3603,36.1537,36.3438,35836.0
2018-12-18 10:00:00,43.97,43.98,43.82,43.84,38270.0,36.3438,36.352,36.2198,36.2363,38270.0
2018-12-18 10:05:00,43.84,43.87,43.8,43.82,16296.0,36.2363,36.2611,36.2033,36.2198,16296.0
2018-12-18 10:10:00,43.83,43.84,43.71,43.72,12756.0,36.2281,36.2363,36.1289,36.1371,12756.0
2018-12-18 10:15:00,43.73,43.78,43.69,43.73,15186.0,36.1454,36.1867,36.1123,36.1454,15186.0
2018-12-18 10:20:00,43.74,43.74,43.67,43.7,16475.0,36.1537,36.1537,36.0958,36.1206,16475.0
2018-12-18 10:25:00,43.69,43.76,43.66,43.74,18638.0,36.1123,36.1702,36.0875,36.1537,18638.0
2018-12-18 10:30:00,43.73,43.77,43.71,43.76,11969.0,36.1454,36.1785,36.1289,36.1702,11969.0
2018-12-18 10:35:00,43.76,43.77,43.65,43.68,22542.0,36.1702,36.1785,36.0793,36.1041,22542.0
2018-12-18 10:40:00,43.67,43.7,43.58,43.58,14557.0,36.0958,36.1206,36.0214,36.0214,14557.0
2018-12-18 10:45:00,43.56,43.6,43.52,43.55,18681.0,36.0049,36.0379,35.9718,35.9966,18681.0
2018-12-18 10:50:00,43.55,43.61,43.52,43.53,20196.0,35.9966,36.0462,35.9718,35.9801,20196.0
2018-12-18 10:55:00,43.54,43.58,43.52,43.52,21584.0,35.9883,36.0214,35.9718,35.9718,21584.0
2018-12-18 11:00:00,43.53,43.54,43.41,43.41,59167.0,35.9801,35.9883,35.8809,35.8809,59167.0
2018-12-18 11:05:00,43.41,43.48,43.37,43.41,73650.0,35.8809,35.9388,35.8478,35.8809,73650.0
2018-12-18 11:10:00,43.41,43.42,43.34,43.4,48468.0,35.8809,35.8892,35.823,35.8726,48468.0
2018-12-18 11:15:00,43.4,43.4,43.27,43.32,31515.0,35.8726,35.8726,35.7652,35.8065,31515.0
2018-12-18 11:20:00,43.32,43.37,43.3,43.33,27591.0,35.8065,35.8478,35.79,35.8148,27591.0
2018-12-18 11:25:00,43.32,43.36,43.28,43.34,21529.0,35.8065,35.8396,35.7734,35.823,21529.0
2018-12-18 11:30:00,43.35,43.41,43.34,43.37,26733.0,35.8313,35.8809,35.823,35.8478,26733.0
2018-12-18 11:35:00,43.38,43.46,43.36,43.39,27165.0,35.8561,35.9222,35.8396,35.8644,27165.0
2018-12-18 11:40:00,43.39,43.41,43.3,43.31,21957.0,35.8644,35.8809,35.79,35.7982,21957.0
2018-12-18 11:45:00,43.31,43.4,43.3,43.38,20635.0,35.7982,35.8726,35.79,35.8561,20635.0
2018-12-18 11:50:00,43.37,43.39,43.28,43.32,32266.0,35.8478,35.8644,35.7734,35.8065,32266.0
2018-12-18 11:55:00,43.33,43.35,43.25,43.28,25921.0,35.8148,35.8313,35.7486,35.7734,25921.0
2018-12-18 12:00:00,43.26,43.32,43.23,43.27,25823.0,35.7569,35.8065,35.7321,35.7652,25823.0
2018-12-18 12:05:00,43.28,43.41,43.27,43.38,26294.0,35.7734,35.8809,35.7652,35.8561,26294.0
2018-12-18 12:10:00,43.39,43.42,43.32,43.34,18727.0,35.8644,35.8892,35.8065,35.823,18727.0
2018-12-18 12:15:00,43.33,43.42,43.32,43.42,16963.0,35.8148,35.8892,35.8065,35.8892,16963.0
2018-12-18 12:20:00,43.42,43.44,43.39,43.4,18628.0,35.8892,35.9057,35.8644,35.8726,18628.0
2018-12-18 12:25:00,43.38,43.38,43.32,43.32,15236.0,35.8561,35.8561,35.8065,35.8065,15236.0
2018-12-18 12:30:00,43.32,43.36,43.26,43.27,23054.0,35.8065,35.8396,35.7569,35.7652,23054.0
2018-12-18 12:35:00,43.28,43.31,43.26,43.3,22538.0,35.7734,35.7982,35.7569,35.79,22538.0
2018-12-18 12:40:00,43.3,43.31,43.25,43.25,19348.0,35.79,35.7982,35.7486,35.7486,19348.0
2018-12-18 12:45:00,43.25,43.28,43.2,43.27,30092.0,35.7486,35.7734,35.7073,35.7652,30092.0
2018-12-18 12:50:00,43.26,43.27,43.19,43.27,32961.0,35.7569,35.7652,35.6991,35.7652,32961.0
2018-12-18 12:55:00,43.27,43.29,43.17,43.22,24991.0,35.7652,35.7817,35.6825,35.7238,24991.0
2018-12-18 13:00:00,43.23,43.26,43.19,43.22,67648.0,35.7321,35.7569,35.6991,35.7238,67648.0
2018-12-18 13:05:00,43.21,43.29,43.2,43.27,38302.0,35.7156,35.7817,35.7073,35.7652,38302.0
2018-12-18 13:10:00,43.27,43.33,43.27,43.29,15594.0,35.7652,35.8148,35.7652,35.7817,15594.0
2018-12-18 13:15:00,43.29,43.29,43.24,43.25,10984.0,35.7817,35.7817,35.7404,35.7486,10984.0
2018-12-18 13:20:00,43.25,43.28,43.23,43.23,12294.0,35.7486,35.7734,35.7321,35.7321,12294.0
2018-12-18 13:25:00,43.23,43.23,43.12,43.19,18574.0,35.7321,35.7321,35.6412,35.6991,18574.0
2018-12-18 13:30:00,43.18,43.19,43.16,43.17,11530.0,35.6908,35.6991,35.6743,35.6825,11530.0
2018-12-18 13:35:00,43.18,43.19,43.14,43.16,12855.0,35.6908,35.6991,35.6577,35.6743,12855.0
2018-12-18 13:40:00,43.17,43.2,43.15,43.18,9803.0,35.6825,35.7073,35.666,35.6908,9803.0
2018-12-18 13:45:00,43.18,43.25,43.16,43.25,10667.0,35.6908,35.7486,35.6743,35.7486,10667.0
2018-12-18 13:50:00,43.25,43.25,43.15,43.15,18780.0,35.7486,35.7486,35.666,35.666,18780.0
2018-12-18 13:55:00,43.14,43.14,43.06,43.12,15686.0,35.6577,35.6577,35.5916,35.6412,15686.0
2018-12-18 14:00:00,43.12,43.18,43.12,43.16,13295.0,35.6412,35.6908,35.6412,35.6743,13295.0
2018-12-18 14:05:00,43.16,43.17,43.09,43.16,29444.0,35.6743,35.6825,35.6164,35.6743,29444.0
2018-12-18 14:10:00,43.17,43.17,43.13,43.14,16349.0,35.6825,35.6825,35.6495,35.6577,16349.0
2018-12-18 14:15:00,43.14,43.14,43.07,43.1,12779.0,35.6577,35.6577,35.5999,35.6247,12779.0
2018-12-18 14:20:00,43.11,43.13,43.05,43.1,16189.0,35.6329,35.6495,35.5833,35.6247,16189.0
2018-12-18 14:25:00,43.09,43.11,43.07,43.08,16213.0,35.6164,35.6329,35.5999,35.6081,16213.0
2018-12-18 14:30:00,43.09,43.09,42.97,42.98,23429.0,35.6164,35.6164,35.5172,35.5255,23429.0
2018-12-18 14:35:00,42.98,43.05,42.96,43.05,17079.0,35.5255,35.5833,35.5089,35.5833,17079.0
2018-12-18 14:40:00,43.04,43.05,42.78,42.82,50616.0,35.5751,35.5833,35.3602,35.3932,50616.0
2018-12-18 14:45:00,42.81,42.88,42.78,42.87,20182.0,35.385,35.4428,35.3602,35.4346,20182.0
2018-12-18 14:50:00,42.87,42.9,42.82,42.83,23342.0,35.4346,35.4594,35.3932,35.4015,23342.0
2018-12-18 14:55:00,42.83,42.84,42.69,42.69,28584.0,35.4015,35.4098,35.2858,35.2858,28584.0
2018-12-18 15:00:00,42.69,42.73,42.61,42.7,61509.0,35.2858,35.3188,35.2196,35.294,61509.0
2018-12-18 15:05:00,42.71,42.79,42.65,42.71,28296.0,35.3023,35.3684,35.2527,35.3023,28296.0
2018-12-18 15:10:00,42.71,42.8,42.7,42.72,29012.0,35.3023,35.3767,35.294,35.3106,29012.0
2018-12-18 15:15:00,42.73,42.83,42.71,42.75,28781.0,35.3188,35.4015,35.3023,35.3354,28781.0
2018-12-18 15:20:00,42.75,42.76,42.65,42.71,27961.0,35.3354,35.3436,35.2527,35.3023,27961.0
2018-12-18 15:25:00,42.7,42.7,42.61,42.67,35792.0,35.294,35.294,35.2196,35.2692,35792.0
2018-12-18 15:30:00,42.67,42.78,42.67,42.73,35095.0,35.2692,35.3602,35.2692,35.3188,35095.0
2018-12-18 15:35:00,42.74,42.78,42.68,42.72,37346.0,35.3271,35.3602,35.2775,35.3106,37346.0
2018-12-18 15:40:00,42.71,42.82,42.7,42.79,58434.0,35.3023,35.3932,35.294,35.3684,58434.0
2018-12-18 15:45:00,42.79,42.99,42.77,42.97,82361.0,35.3684,35.5337,35.3519,35.5172,82361.0
2018-12-18 15:50:00,42.98,42.98,42.9,42.95,61309.0,35.5255,35.5255,35.4594,35.5007,61309.0
2018-12-18 15:55:00,42.96,43.0,42.84,42.84,229759.0,35.5089,35.542,35.4098,35.4098,229759.0
2018-12-19 09:30:00,43.09,43.19,42.95,43.18,72240.0,35.6164,35.6991,35.5007,35.6908,72240.0
2018-12-19 09:35:00,43.15,43.22,43.08,43.1,32580.0,35.666,35.7238,35.6081,35.6247,32580.0
2018-12-19 09:40:00,43.09,43.14,43.07,43.07,26294.0,35.6164,35.6577,35.5999,35.5999,26294.0
2018-12-19 09:45:00,43.07,43.08,43.02,43.08,15833.0,35.5999,35.6081,35.5585,35.6081,15833.0
2018-12-19 09:50:00,43.09,43.26,43.09,43.25,21138.0,35.6164,35.7569,35.6164,35.7486,21138.0
2018-12-19 09:55:00,43.27,43.39,43.2,43.22,31093.0,35.7652,35.8644,35.7073,35.7238,31093.0
2018-12-19 10:00:00,43.22,43.31,43.21,43.27,14964.0,35.7238,35.7982,35.7156,35.7652,14964.0
2018-12-19 10:05:00,43.27,43.28,43.23,43.26,16115.0,35.7652,35.7734,35.7321,35.7569,16115.0
2018-12-19 10:10:00,43.25,43.32,43.22,43.27,23752.0,35.7486,35.8065,35.7238,35.7652,23752.0
2018-12-19 10:15:00,43.27,43.27,43.17,43.19,24055.0,35.7652,35.7652,35.6825,35.6991,24055.0
2018-12-19 10:20:00,43.18,43.22,43.13,43.2,21856.0,35.6908,35.7238,35.6495,35.7073,21856.0
2018-12-19 10:25:00,43.19,43.32,43.19,43.32,27752.0,35.6991,35.8065,35.6991,35.8065,27752.0
2018-12-19 10:30:00,43.31,43.35,43.27,43.27,13881.0,35.7982,35.8313,35.7652,35.7652,13881.0
2018-12-19 10:35:00,43.28,43.29,43.24,43.25,9754.0,35.7734,35.7817,35.7404,35.7486,9754.0
2018-12-19 10:40:00,43.25,43.27,43.21,43.21,12224.0,35.7486,35.7652,35.7156,35.7156,12224.0
2018-12-19 10:45:00,43.22,43.22,43.14,43.15,15949.0,35.7238,35.7238,35.6577,35.666,15949.0
2018-12-19 10:50:00,43.16,43.21,43.15,43.18,21188.0,35.6743,35.7156,35.666,35.6908,21188.0
2018-12-19 10:55:00,43.17,43.18,43.12,43.16,16057.0,35.6825,35.6908,35.6412,35.6743,16057.0
2018-12-19 11:00:00,43.17,43.18,43.06,43.08,26699.0,35.6825,35.6908,35.5916,35.6081,26699.0
2018-12-19 11:05:00,43.07,43.16,43.07,43.13,13702.0,35.5999,35.6743,35.5999,35.6495,13702.0
2018-12-19 11:10:00,43.12,43.12,43.05,43.06,21148.0,35.6412,35.6412,35.5833,35.5916,21148.0
2018-12-19 11:15:00,43.05,43.06,42.98,43.04,13501.0,35.5833,35.5916,35.5255,35.5751,13501.0
2018-12-19 11:20:00,43.04,43.08,43.03,43.05,18067.0,35.5751,35.6081,35.5668,35.5833,18067.0
2018-12-19 11:25:00,43.06,43.1,43.03,43.1,22281.0,35.5916,35.6247,35.5668,35.6247,22281.0
2018-12-19 11:30:00,43.09,43.1,43.01,43.03,15355.0,35.6164,35.6247,35.5503,35.5668,15355.0
2018-12-19 11:35:00,43.02,43.04,43.01,43.01,8334.0,35.5585,35.5751,35.5503,35.5503,8334.0
2018-12-19 11:40:00,43.02,43.03,42.99,42.99,8940.0,35.5585,35.5668,35.5337,35.5337,8940.0
2018-12-19 11:45:00,43.0,43.01,42.98,43.01,11379.0,35.542,35.5503,35.5255,35.5503,11379.0
2018-12-19 11:50:00,43.02,43.06,43.01,43.06,22983.0,35.5585,35.5916,35.5503,35.5916,22983.0
2018-12-19 11:55:00,43.06,43.11,43.06,43.11,16217.0,35.5916,35.6329,35.5916,35.6329,16217.0
2018-12-19 12:00:00,43.11,43.16,43.1,43.16,12227.0,35.6329,35.6743,35.6247,35.6743,12227.0
2018-12-19 12:05:00,43.16,43.24,43.16,43.23,17892.0,35.6743,35.7404,35.6743,35.7321,17892.0
2018-12-19 12:10:00,43.23,43.29,43.2,43.28,10168.0,35.7321,35.7817,35.7073,35.7734,10168.0
2018-12-19 12:15:00,43.29,43.34,43.27,43.32,18437.0,35.7817,35.823,35.7652,35.8065,18437.0
2018-12-19 12:20:00,43.32,43.38,43.31,43.38,6132.0,35.8065,35.8561,35.7982,35.8561,6132.0
2018-12-19 12:25:00,43.39,43.41,43.36,43.36,10736.0,35.8644,35.8809,35.8396,35.8396,10736.0
2018-12-19 12:30:00,43.37,43.38,43.33,43.33,12317.0,35.8478,35.8561,35.8148,35.8148,12317.0
2018-12-19 12:35:00,43.33,43.36,43.31,43.36,8753.0,35.8148,35.8396,35.7982,35.8396,8753.0
2018-12-19 12:40:00,43.35,43.38,43.33,43.34,10643.0,35.8313,35.8561,35.8148,35.823,10643.0
2018-12-19 12:45:00,43.33,43.35,43.33,43.33,8526.0,35.8148,35.8313,35.8148,35.8148,8526.0
2018-12-19 12:50:00,43.33,43.36,43.33,43.33,9610.0,35.8148,35.8396,35.8148,35.8148,9610.0
2018-12-19 12:55:00,43.34,43.35,43.3,43.3,9598.0,35.823,35.8313,35.79,35.79,9598.0
2018-12-19 13:00:00,43.3,43.32,43.26,43.32,15290.0,35.79,35.8065,35.7569,35.8065,15290.0
2018-12-19 13:05:00,43.32,43.33,43.26,43.27,14537.0,35.8065,35.8148,35.7569,35.7652,14537.0
2018-12-19 13:10:00,43.27,43.28,43.26,43.26,7703.0,35.7652,35.7734,35.7569,35.7569,7703.0
2018-12-19 13:15:00,43.27,43.28,43.24,43.27,22752.0,35.7652,35.7734,35.7404,35.7652,22752.0
2018-12-19 13:20:00,43.27,43.28,43.18,43.19,17248.0,35.7652,35.7734,35.6908,35.6991,17248.0
2018-12-19 13:25:00,43.19,43.2,43.18,43.19,5920.0,35.6991,35.7073,35.6908,35.6991,5920.0
2018-12-19 13:30:00,43.2,43.25,43.19,43.22,13798.0,35.7073,35.7486,35.6991,35.7238,13798.0
2018-12-19 13:35:00,43.22,43.24,43.21,43.22,10586.0,35.7238,35.7404,35.7156,35.7238,10586.0
2018-12-19 13:40:00,43.22,43.24,43.21,43.22,15826.0,35.7238,35.7404,35.7156,35.7238,15826.0
2018-12-19 13:45:00,43.22,43.23,43.2,43.23,14208.0,35.7238,35.7321,35.7073,35.7321,14208.0
2018-12-19 13:50:00,43.23,43.25,43.22,43.23,12466.0,35.7321,35.7486,35.7238,35.7321,12466.0
2018-12-19 13:55:00,43.22,43.53,43.22,43.51,32467.0,35.7238,35.9801,35.7238,35.9636,32467.0
2018-12-19 14:00:00,43.53,43.56,42.92,42.98,31246.0,35.9801,36.0049,35.4759,35.5255,31246.0
2018-12-19 14:05:00,43.03,43.09,42.91,42.99,27762.0,35.5668,35.6164,35.4676,35.5337,27762.0
2018-12-19 14:10:00,43.0,43.0,42.8,42.94,31755.0,35.542,35.542,35.3767,35.4924,31755.0
2018-12-19 14:15:00,42.92,43.09,42.89,43.03,26129.0,35.4759,35.6164,35.4511,35.5668,26129.0
2018-12-19 14:20:00,43.03,43.04,42.92,43.04,22013.0,35.5668,35.5751,35.4759,35.5751,22013.0
2018-12-19 14:25:00,43.04,43.07,42.96,43.05,29529.0,35.5751,35.5999,35.5089,35.5833,29529.0
2018-12-19 14:30:00,43.05,43.14,42.97,43.02,25766.0,35.5833,35.6577,35.5172,35.5585,25766.0
2018-12-19 14:35:00,43.01,43.08,42.97,43.04,20380.0,35.5503,35.6081,35.5172,35.5751,20380.0
2018-12-19 14:40:00,43.03,43.03,42.62,42.63,36712.0,35.5668,35.5668,35.2279,35.2362,36712.0
2018-12-19 14:45:00,42.61,42.8,42.58,42.79,39123.0,35.2196,35.3767,35.1949,35.3684,39123.0
2018-12-19 14:50:00,42.76,42.78,42.54,42.64,38277.0,35.3436,35.3602,35.1618,35.2444,38277.0
2018-12-19 14:55:00,42.62,42.62,42.32,42.45,53629.0,35.2279,35.2279,34.9799,35.0874,53629.0
2018-12-19 15:00:00,42.44,42.44,42.23,42.25,62391.0,35.0791,35.0791,34.9056,34.9221,62391.0
2018-12-19 15:05:00,42.25,42.36,42.1,42.28,94333.0,34.9221,35.013,34.7981,34.9469,94333.0
2018-12-19 15:10:00,42.31,42.51,42.2,42.51,42213.0,34.9717,35.137,34.8808,35.137,42213.0
2018-12-19 15:15:00,42.52,42.52,42.28,42.38,40008.0,35.1453,35.1453,34.9469,35.0295,40008.0
2018-12-19 15:20:00,42.37,42.54,42.25,42.51,58027.0,35.0213,35.1618,34.9221,35.137,58027.0
2018-12-19 15:25:00,42.51,42.56,42.32,42.32,37937.0,35.137,35.1783,34.9799,34.9799,37937.0
2018-12-19 15:30:00,42.33,42.49,42.3,42.45,58366.0,34.9882,35.1205,34.9634,35.0874,58366.0
2018-12-19 15:35:00,42.45,42.45,42.34,42.38,63366.0,35.0874,35.0874,34.9965,35.0295,63366.0
2018-12-19 15:40:00,42.38,42.38,42.24,42.34,77126.0,35.0295,35.0295,34.9138,34.9965,77126.0
2018-12-19 15:45:00,42.33,42.42,42.31,42.41,78192.0,34.9882,35.0626,34.9717,35.0543,78192.0
2018-12-19 15:50:00,42.4,42.45,42.37,42.42,70487.0,35.0461,35.0874,35.0213,35.0626,70487.0
2018-12-19 15:55:00,42.41,42.48,42.38,42.39,192155.0,35.0543,35.1122,35.0295,35.0378,192155.0
2018-12-20 09:30:00,42.25,42.25,41.9,42.07,87698.0,34.9221,34.9221,34.6328,34.7733,87698.0
2018-12-20 09:35:00,42.05,42.06,41.81,41.92,41651.0,34.7568,34.765,34.5584,34.6493,41651.0
2018-12-20 09:40:00,41.9,41.91,41.7,41.81,44916.0,34.6328,34.6411,34.4675,34.5584,44916.0
2018-12-20 09:45:00,41.81,41.85,41.67,41.67,26784.0,34.5584,34.5915,34.4427,34.4427,26784.0
2018-12-20 09:50:00,41.66,41.8,41.64,41.76,34299.0,34.4344,34.5501,34.4179,34.5171,34299.0
2018-12-20 09:55:00,41.76,41.83,41.73,41.77,54637.0,34.5171,34.5749,34.4923,34.5253,54637.0
2018-12-20 10:00:00,41.77,41.92,41.76,41.85,40597.0,34.5253,34.6493,34.5171,34.5915,40597.0
2018-12-20 10:05:00,41.85,42.0,41.82,41.96,33772.0,34.5915,34.7154,34.5667,34.6824,33772.0
2018-12-20 10:10:00,41.93,41.94,41.85,41.92,24897.0,34.6576,34.6659,34.5915,34.6493,24897.0
2018-12-20 10:15:00,41.91,41.94,41.73,41.73,31821.0,34.6411,34.6659,34.4923,34.4923,31821.0
2018-12-20 10:20:00,41.73,41.74,41.62,41.65,65534.0,34.4923,34.5005,34.4014,34.4262,65534.0
2018-12-20 10:25:00,41.66,41.83,41.66,41.71,24495.0,34.4344,34.5749,34.4344,34.4757,24495.0
2018-12-20 10:30:00,41.7,41.8,41.63,41.79,31129.0,34.4675,34.5501,34.4096,34.5419,31129.0
2018-12-20 10:35:00,41.77,41.88,41.74,41.8,71974.0,34.5253,34.6163,34.5005,34.5501,71974.0
2018-12-20 10:40:00,41.8,41.87,41.77,41.81,33472.0,34.5501,34.608,34.5253,34.5584,33472.0
2018-12-20 10:45:00,41.82,41.91,41.8,41.87,52316.0,34.5667,34.6411,34.5501,34.608,52316.0
2018-12-20 10:50:00,41.87,41.9,41.76,41.78,65663.0,34.608,34.6328,34.5171,34.5336,65663.0
2018-12-20 10:55:00,41.81,41.9,41.78,41.87,22973.0,34.5584,34.6328,34.5336,34.608,22973.0
2018-12-20 11:00:00,41.87,41.91,41.79,41.89,30147.0,34.608,34.6411,34.5419,34.6245,30147.0
2018-12-20 11:05:00,41.89,41.96,41.78,41.81,22387.0,34.6245,34.6824,34.5336,34.5584,22387.0
2018-12-20 11:10:00,41.81,41.85,41.69,41.72,47066.0,34.5584,34.5915,34.4592,34.484,47066.0
2018-12-20 11:15:00,41.71,41.77,41.67,41.76,32289.0,34.4757,34.5253,34.4427,34.5171,32289.0
2018-12-20 11:20:00,41.76,41.77,41.65,41.65,36111.0,34.5171,34.5253,34.4262,34.4262,36111.0
2018-12-20 11:25:00,41.65,41.67,41.52,41.58,38502.0,34.4262,34.4427,34.3187,34.3683,38502.0
2018-12-20 11:30:00,41.57,41.59,41.27,41.34,227241.0,34.36,34.3766,34.1121,34.1699,227241.0
2018-12-20 11:35:00,41.35,41.36,41.3,41.32,33421.0,34.1782,34.1865,34.1369,34.1534,33421.0
2018-12-20 11:40:00,41.33,41.38,41.13,41.29,49109.0,34.1617,34.203,33.9963,34.1286,49109.0
2018-12-20 11:45:00,41.3,41.35,41.25,41.26,25609.0,34.1369,34.1782,34.0955,34.1038,25609.0
2018-12-20 11:50:00,41.26,41.3,41.15,41.2,64798.0,34.1038,34.1369,34.0129,34.0542,64798.0
2018-12-20 11:55:00,41.2,41.37,41.15,41.26,93115.0,34.0542,34.1947,34.0129,34.1038,93115.0
2018-12-20 12:00:00,41.27,41.36,41.22,41.3,41536.0,34.1121,34.1865,34.0707,34.1369,41536.0
2018-12-20 12:05:00,41.29,41.36,41.24,41.24,44743.0,34.1286,34.1865,34.0873,34.0873,44743.0
2018-12-20 12:10:00,41.25,41.31,41.15,41.18,38600.0,34.0955,34.1451,34.0129,34.0377,38600.0
2018-12-20 12:15:00,41.17,41.3,41.15,41.3,27186.0,34.0294,34.1369,34.0129,34.1369,27186.0
2018-12-20 12:20:00,41.29,41.33,41.25,41.29,24999.0,34.1286,34.1617,34.0955,34.1286,24999.0
2018-12-20 12:25:00,41.3,41.4,41.28,41.4,22404.0,34.1369,34.2195,34.1203,34.2195,22404.0
2018-12-20 12:30:00,41.39,41.39,41.26,41.27,25494.0,34.2112,34.2112,34.1038,34.1121,25494.0
2018-12-20 12:35:00,41.26,41.33,41.2,41.32,34293.0,34.1038,34.1617,34.0542,34.1534,34293.0
2018-12-20 12:40:00,41.33,41.33,41.2,41.22,30351.0,34.1617,34.1617,34.0542,34.0707,30351.0
2018-12-20 12:45:00,41.21,41.3,41.2,41.29,19432.0,34.0625,34.1369,34.0542,34.1286,19432.0
2018-12-20 12:50:00,41.29,41.33,41.23,41.24,23953.0,34.1286,34.1617,34.079,34.0873,23953.0
2018-12-20 12:55:00,41.23,41.32,41.2,41.27,20547.0,34.079,34.1534,34.0542,34.1121,20547.0
2018-12-20 13:00:00,41.28,41.29,41.21,41.26,43042.0,34.1203,34.1286,34.0625,34.1038,43042.0
2018-12-20 13:05:00,41.27,41.32,41.18,41.22,22903.0,34.1121,34.1534,34.0377,34.0707,22903.0
2018-12-20 13:10:00,41.2,41.31,41.19,41.28,24280.0,34.0542,34.1451,34.0459,34.1203,24280.0
2018-12-20 13:15:00,41.27,41.35,41.27,41.29,34942.0,34.1121,34.1782,34.1121,34.1286,34942.0
2018-12-20 13:20:00,41.3,41.35,41.21,41.29,81794.0,34.1369,34.1782,34.0625,34.1286,81794.0
2018-12-20 13:25:00,41.29,41.3,41.24,41.26,71727.0,34.1286,34.1369,34.0873,34.1038,71727.0
2018-12-20 13:30:00,41.27,41.29,41.17,41.24,117076.0,34.1121,34.1286,34.0294,34.0873,117076.0
2018-12-20 13:35:00,41.23,41.28,41.14,41.17,48572.0,34.079,34.1203,34.0046,34.0294,48572.0
2018-12-20 13:40:00,41.16,41.16,41.02,41.14,49756.0,34.0211,34.0211,33.9054,34.0046,49756.0
2018-12-20 13:45:00,41.1,41.14,41.03,41.12,23511.0,33.9715,34.0046,33.9137,33.9881,23511.0
2018-12-20 13:50:00,41.12,41.15,41.05,41.05,24278.0,33.9881,34.0129,33.9302,33.9302,24278.0
2018-12-20 13:55:00,41.06,41.09,41.02,41.04,23486.0,33.9385,33.9633,33.9054,33.922,23486.0
2018-12-20 14:00:00,41.04,41.05,40.81,40.87,44299.0,33.922,33.9302,33.7318,33.7814,44299.0
2018-12-20 14:05:00,40.88,40.96,40.83,40.85,30177.0,33.7897,33.8558,33.7484,33.7649,30177.0
2018-12-20 14:10:00,40.82,40.84,40.66,40.77,41430.0,33.7401,33.7566,33.6079,33.6988,41430.0
2018-12-20 14:15:00,40.77,40.8,40.71,40.72,50309.0,33.6988,33.7236,33.6492,33.6575,50309.0
2018-12-20 14:20:00,40.73,40.89,40.73,40.83,41705.0,33.6657,33.798,33.6657,33.7484,41705.0
2018-12-20 14:25:00,40.84,41.04,40.84,41.02,41413.0,33.7566,33.922,33.7566,33.9054,41413.0
2018-12-20 14:30:00,41.01,41.08,40.99,41.04,31879.0,33.8972,33.955,33.8806,33.922,31879.0
2018-12-20 14:35:00,41.05,41.2,41.04,41.11,41426.0,33.9302,34.0542,33.922,33.9798,41426.0
2018-12-20 14:40:00,41.12,41.37,41.12,41.31,81445.0,33.9881,34.1947,33.9881,34.1451,81445.0
2018-12-20 14:45:00,41.32,41.45,41.31,41.41,52902.0,34.1534,34.2608,34.1451,34.2278,52902.0
2018-12-20 14:50:00,41.4,41.4,41.22,41.23,36359.0,34.2195,34.2195,34.0707,34.079,36359.0
2018-12-20 14:55:00,41.22,41.23,41.06,41.14,43517.0,34.0707,34.079,33.9385,34.0046,43517.0
2018-12-20 15:00:00,41.13,41.16,41.01,41.02,57367.0,33.9963,34.0211,33.8972,33.9054,57367.0
2018-12-20 15:05:00,41.03,41.16,40.95,41.14,62018.0,33.9137,34.0211,33.8476,34.0046,62018.0
2018-12-20 15:10:00,41.14,41.25,41.11,41.23,45480.0,34.0046,34.0955,33.9798,34.079,45480.0
2018-12-20 15:15:00,41.23,41.24,41.15,41.18,47475.0,34.079,34.0873,34.0129,34.0377,47475.0
2018-12-20 15:20:00,41.17,41.38,41.15,41.35,61108.0,34.0294,34.203,34.0129,34.1782,61108.0
2018-12-20 15:25:00,41.33,41.39,41.23,41.25,54119.0,34.1617,34.2112,34.079,34.0955,54119.0
2018-12-20 15:30:00,41.25,41.42,41.25,41.33,71796.0,34.0955,34.236,34.0955,34.1617,71796.0
2018-12-20 15:35:00,41.33,41.34,41.26,41.32,137453.0,34.1617,34.1699,34.1038,34.1534,137453.0
2018-12-20 15:40:00,41.3,41.35,41.1,41.1,149890.0,34.1369,34.1782,33.9715,33.9715,149890.0
2018-12-20 15:45:00,41.11,41.17,41.05,41.13,145823.0,33.9798,34.0294,33.9302,33.9963,145823.0
2018-12-20 15:50:00,41.12,41.13,41.02,41.04,164677.0,33.9881,33.9963,33.9054,33.922,164677.0
2018-12-20 15:55:00,41.04,41.23,41.02,41.21,344195.0,33.922,34.079,33.9054,34.0625,344195.0
2018-12-21 09:30:00,41.39,41.71,41.22,41.51,802397.0,34.2112,34.4757,34.0707,34.3104,802397.0
2018-12-21 09:35:00,41.53,41.62,41.42,41.55,33957.0,34.327,34.4014,34.236,34.3435,33957.0
2018-12-21 09:40:00,41.57,41.72,41.57,41.61,41717.0,34.36,34.484,34.36,34.3931,41717.0
2018-12-21 09:45:00,41.6,41.65,41.41,41.42,29572.0,34.3848,34.4262,34.2278,34.236,29572.0
2018-12-21 09:50:00,41.43,41.43,41.34,41.37,26258.0,34.2443,34.2443,34.1699,34.1947,26258.0
2018-12-21 09:55:00,41.37,41.44,41.36,41.4,34971.0,34.1947,34.2526,34.1865,34.2195,34971.0
2018-12-21 10:00:00,41.41,41.48,41.35,41.35,21023.0,34.2278,34.2856,34.1782,34.1782,21023.0
2018-12-21 10:05:00,41.37,41.43,41.29,41.35,42660.0,34.1947,34.2443,34.1286,34.1782,42660.0
2018-12-21 10:10:00,41.36,41.64,41.36,41.58,105315.0,34.1865,34.4179,34.1865,34.3683,105315.0
2018-12-21 10:15:00,41.57,41.77,41.56,41.68,51123.0,34.36,34.5253,34.3518,34.4509,51123.0
2018-12-21 10:20:00,41.69,41.75,41.52,41.59,41334.0,34.4592,34.5088,34.3187,34.3766,41334.0
2018-12-21 10:25:00,41.57,41.57,41.42,41.48,18120.0,34.36,34.36,34.236,34.2856,18120.0
2018-12-21 10:30:00,41.47,41.48,41.4,41.43,25865.0,34.2774,34.2856,34.2195,34.2443,25865.0
2018-12-21 10:35:00,41.44,41.52,41.4,41.46,26541.0,34.2526,34.3187,34.2195,34.2691,26541.0
2018-12-21 10:40:00,41.48,41.48,41.37,41.37,24387.0,34.2856,34.2856,34.1947,34.1947,24387.0
2018-12-21 10:45:00,41.35,41.41,41.32,41.34,19594.0,34.1782,34.2278,34.1534,34.1699,19594.0
2018-12-21 10:50:00,41.35,41.38,41.25,41.3,29386.0,34.1782,34.203,34.0955,34.1369,29386.0
2018-12-21 10:55:00,41.3,41.34,41.27,41.32,20037.0,34.1369,34.1699,34.1121,34.1534,20037.0
2018-12-21 11:00:00,41.33,41.33,41.21,41.22,27697.0,34.1617,34.1617,34.0625,34.0707,27697.0
2018-12-21 11:05:00,41.22,41.26,40.98,41.02,46425.0,34.0707,34.1038,33.8724,33.9054,46425.0
2018-12-21 11:10:00,41.02,41.1,40.97,41.04,43410.0,33.9054,33.9715,33.8641,33.922,43410.0
2018-12-21 11:15:00,41.04,41.16,41.03,41.11,20130.0,33.922,34.0211,33.9137,33.9798,20130.0
2018-12-21 11:20:00,41.12,41.16,41.09,41.15,24127.0,33.9881,34.0211,33.9633,34.0129,24127.0
2018-12-21 11:25:00,41.15,41.28,41.1,41.28,24477.0,34.0129,34.1203,33.9715,34.1203,24477.0
2018-12-21 11:30:00,41.3,41.35,41.24,41.26,21959.0,34.1369,34.1782,34.0873,34.1038,21959.0
2018-12-21 11:35:00,41.25,41.34,41.2,41.22,23618.0,34.0955,34.1699,34.0542,34.0707,23618.0
2018-12-21 11:40:00,41.21,41.27,41.18,41.25,17370.0,34.0625,34.1121,34.0377,34.0955,17370.0
2018-12-21 11:45:00,41.25,41.26,41.11,41.12,35383.0,34.0955,34.1038,33.9798,33.9881,35383.0
2018-12-21 11:50:00,41.13,41.3,41.11,41.21,14628.0,33.9963,34.1369,33.9798,34.0625,14628.0
2018-12-21 11:55:00,41.22,41.25,41.13,41.14,23844.0,34.0707,34.0955,33.9963,34.0046,23844.0
2018-12-21 12:00:00,41.16,41.24,41.11,41.21,31352.0,34.0211,34.0873,33.9798,34.0625,31352.0
2018-12-21 12:05:00,41.21,41.21,41.08,41.13,19809.0,34.0625,34.0625,33.955,33.9963,19809.0
2018-12-21 12:10:00,41.13,41.13,41.01,41.03,48172.0,33.9963,33.9963,33.8972,33.9137,48172.0
2018-12-21 12:15:00,41.03,41.06,40.89,40.9,21032.0,33.9137,33.9385,33.798,33.8062,21032.0
2018-12-21 12:20:00,40.89,40.99,40.86,40.96,15697.0,33.798,33.8806,33.7732,33.8558,15697.0
2018-12-21 12:25:00,40.97,40.99,40.85,40.87,16662.0,33.8641,33.8806,33.7649,33.7814,16662.0
2018-12-21 12:30:00,40.85,40.92,40.76,40.88,62051.0,33.7649,33.8228,33.6905,33.7897,62051.0
2018-12-21 12:35:00,40.88,40.98,40.87,40.97,21843.0,33.7897,33.8724,33.7814,33.8641,21843.0
2018-12-21 12:40:00,40.98,41.0,40.91,40.94,8900.0,33.8724,33.8889,33.8145,33.8393,8900.0
2018-12-21 12:45:00,40.94,41.09,40.94,41.0,20047.0,33.8393,33.9633,33.8393,33.8889,20047.0
2018-12-21 12:50:00,41.0,41.01,40.86,40.86,20330.0,33.8889,33.8972,33.7732,33.7732,20330.0
2018-12-21 12:55:00,40.85,40.92,40.79,40.87,15182.0,33.7649,33.8228,33.7153,33.7814,15182.0
2018-12-21 13:00:00,40.87,40.93,40.84,40.92,17249.0,33.7814,33.831,33.7566,33.8228,17249.0
2018-12-21 13:05:00,40.9,40.93,40.81,40.91,12718.0,33.8062,33.831,33.7318,33.8145,12718.0
2018-12-21 13:10:00,40.93,40.96,40.82,40.88,17044.0,33.831,33.8558,33.7401,33.7897,17044.0
2018-12-21 13:15:00,40.89,40.93,40.85,40.87,12953.0,33.798,33.831,33.7649,33.7814,12953.0
2018-12-21 13:20:00,40.88,40.98,40.85,40.96,25470.0,33.7897,33.8724,33.7649,33.8558,25470.0
2018-12-21 13:25:00,40.96,41.0,40.88,40.93,18979.0,33.8558,33.8889,33.7897,33.831,18979.0
2018-12-21 13:30:00,40.93,41.05,40.91,41.05,17595.0,33.831,33.9302,33.8145,33.9302,17595.0
2018-12-21 13:35:00,41.04,41.05,40.97,41.0,12474.0,33.922,33.9302,33.8641,33.8889,12474.0
2018-12-21 13:40:00,41.0,41.07,40.96,41.07,22612.0,33.8889,33.9467,33.8558,33.9467,22612.0
2018-12-21 13:45:00,41.06,41.08,40.97,40.97,16716.0,33.9385,33.955,33.8641,33.8641,16716.0
2018-12-21 13:50:00,40.98,41.0,40.85,40.88,16924.0,33.8724,33.8889,33.7649,33.7897,16924.0
2018-12-21 13:55:00,40.89,40.91,40.81,40.87,49499.0,33.798,33.8145,33.7318,33.7814,49499.0
2018-12-21 14:00:00,40.86,40.92,40.81,40.84,31071.0,33.7732,33.8228,33.7318,33.7566,31071.0
2018-12-21 14:05:00,40.85,40.88,40.8,40.83,73035.0,33.7649,33.7897,33.7236,33.7484,73035.0
2018-12-21 14:10:00,40.81,40.88,40.73,40.77,40322.0,33.7318,33.7897,33.6657,33.6988,40322.0
2018-12-21 14:15:00,40.78,40.88,40.74,40.86,38405.0,33.707,33.7897,33.674,33.7732,38405.0
2018-12-21 14:20:00,40.86,40.93,40.82,40.85,33783.0,33.7732,33.831,33.7401,33.7649,33783.0
2018-12-21 14:25:00,40.85,40.87,40.75,40.79,30236.0,33.7649,33.7814,33.6823,33.7153,30236.0
2018-12-21 14:30:00,40.79,40.84,40.77,40.78,25897.0,33.7153,33.7566,33.6988,33.707,25897.0
2018-12-21 14:35:00,40.77,40.83,40.77,40.8,18544.0,33.6988,33.7484,33.6988,33.7236,18544.0
2018-12-21 14:40:00,40.81,40.83,40.69,40.7,21802.0,33.7318,33.7484,33.6327,33.6409,21802.0
2018-12-21 14:45:00,40.7,40.76,40.68,40.75,29161.0,33.6409,33.6905,33.6244,33.6823,29161.0
2018-12-21 14:50:00,40.74,40.88,40.74,40.76,33022.0,33.674,33.7897,33.674,33.6905,33022.0
2018-12-21 14:55:00,40.76,40.83,40.71,40.82,41201.0,33.6905,33.7484,33.6492,33.7401,41201.0
2018-12-21 15:00:00,40.82,40.91,40.8,40.89,38907.0,33.7401,33.8145,33.7236,33.798,38907.0
2018-12-21 15:05:00,40.9,40.9,40.82,40.86,32507.0,33.8062,33.8062,33.7401,33.7732,32507.0
2018-12-21 15:10:00,40.86,40.86,40.75,40.76,44762.0,33.7732,33.7732,33.6823,33.6905,44762.0
2018-12-21 15:15:00,40.76,40.81,40.67,40.71,61168.0,33.6905,33.7318,33.6161,33.6492,61168.0
2018-12-21 15:20:00,40.7,40.76,40.68,40.72,52492.0,33.6409,33.6905,33.6244,33.6575,52492.0
2018-12-21 15:25:00,40.72,40.72,40.59,40.59,52888.0,33.6575,33.6575,33.55,33.55,52888.0
2018-12-21 15:30:00,40.6,40.71,40.6,40.64,66299.0,33.5583,33.6492,33.5583,33.5913,66299.0
2018-12-21 15:35:00,40.64,40.64,40.53,40.54,87221.0,33.5913,33.5913,33.5004,33.5087,87221.0
2018-12-21 15:40:00,40.54,40.67,40.53,40.55,140268.0,33.5087,33.6161,33.5004,33.5169,140268.0
2018-12-21 15:45:00,40.55,40.67,40.52,40.63,98337.0,33.5169,33.6161,33.4921,33.5831,98337.0
2018-12-21 15:50:00,40.63,40.69,40.55,40.65,123328.0,33.5831,33.6327,33.5169,33.5996,123328.0
2018-12-21 15:55:00,40.65,40.85,40.59,40.77,673864.0,33.5996,33.7649,33.55,33.6988,673864.0
2018-12-24 09:30:00,40.7,40.7,40.16,40.3,171873.0,33.6409,33.6409,33.1946,33.3103,171873.0
2018-12-24 09:35:00,40.33,40.35,40.11,40.16,27079.0,33.3351,33.3516,33.1533,33.1946,27079.0
2018-12-24 09:40:00,40.12,40.12,39.86,39.89,74048.0,33.1615,33.1615,32.9466,32.9714,74048.0
2018-12-24 09:45:00,39.87,39.89,39.71,39.76,58781.0,32.9549,32.9714,32.8226,32.864,58781.0
2018-12-24 09:50:00,39.78,39.85,39.7,39.71,34668.0,32.8805,32.9383,32.8144,32.8226,34668.0
2018-12-24 09:55:00,39.7,39.74,39.59,39.69,65607.0,32.8144,32.8474,32.7234,32.8061,65607.0
2018-12-24 10:00:00,39.7,39.79,39.59,39.62,38929.0,32.8144,32.8888,32.7234,32.7482,38929.0
2018-12-24 10:05:00,39.64,39.64,39.42,39.47,58405.0,32.7648,32.7648,32.5829,32.6243,58405.0
2018-12-24 10:10:00,39.44,39.78,39.44,39.73,117156.0,32.5995,32.8805,32.5995,32.8392,117156.0
2018-12-24 10:15:00,39.73,39.82,39.62,39.64,41826.0,32.8392,32.9136,32.7482,32.7648,41826.0
2018-12-24 10:20:00,39.65,39.77,39.57,39.75,54815.0,32.773,32.8722,32.7069,32.8557,54815.0
2018-12-24 10:25:00,39.74,39.87,39.73,39.82,24209.0,32.8474,32.9549,32.8392,32.9136,24209.0
2018-12-24 10:30:00,39.84,40.02,39.84,39.96,30729.0,32.9301,33.0789,32.9301,33.0293,30729.0
2018-12-24 10:35:00,39.94,40.07,39.91,40.07,33839.0,33.0127,33.1202,32.9879,33.1202,33839.0
2018-12-24 10:40:00,40.07,40.29,40.06,40.18,45808.0,33.1202,33.302,33.1119,33.2111,45808.0
2018-12-24 10:45:00,40.18,40.22,40.12,40.18,60597.0,33.2111,33.2442,33.1615,33.2111,60597.0
2018-12-24 10:50:00,40.18,40.18,40.04,40.07,10798.0,33.2111,33.2111,33.0954,33.1202,10798.0
2018-12-24 10:55:00,40.06,40.13,40.02,40.13,68578.0,33.1119,33.1698,33.0789,33.1698,68578.0
2018-12-24 11:00:00,40.14,40.2,40.02,40.02,103716.0,33.1781,33.2276,33.0789,33.0789,103716.0
2018-12-24 11:05:00,40.03,40.15,40.03,40.09,38600.0,33.0871,33.1863,33.0871,33.1367,38600.0
2018-12-24 11:10:00,40.09,40.16,40.0,40.15,19195.0,33.1367,33.1946,33.0623,33.1863,19195.0
2018-12-24 11:15:00,40.15,40.15,40.04,40.09,48622.0,33.1863,33.1863,33.0954,33.1367,48622.0
2018-12-24 11:20:00,40.06,40.17,40.0,40.01,34432.0,33.1119,33.2028,33.0623,33.0706,34432.0
2018-12-24 11:25:00,40.01,40.08,39.93,39.95,25830.0,33.0706,33.1285,33.0045,33.021,25830.0
2018-12-24 11:30:00,39.93,40.08,39.93,40.06,19418.0,33.0045,33.1285,33.0045,33.1119,19418.0
2018-12-24 11:35:00,40.08,40.08,40.0,40.08,15468.0,33.1285,33.1285,33.0623,33.1285,15468.0
2018-12-24 11:40:00,40.09,40.16,40.03,40.07,64056.0,33.1367,33.1946,33.0871,33.1202,64056.0
2018-12-24 11:45:00,40.05,40.06,39.86,39.91,35553.0,33.1037,33.1119,32.9466,32.9879,35553.0
2018-12-24 11:50:00,39.91,40.01,39.87,40.01,22199.0,32.9879,33.0706,32.9549,33.0706,22199.0
2018-12-24 11:55:00,39.99,40.01,39.87,39.91,14517.0,33.0541,33.0706,32.9549,32.9879,14517.0
2018-12-24 12:00:00,39.92,40.08,39.92,40.07,27886.0,32.9962,33.1285,32.9962,33.1202,27886.0
2018-12-24 12:05:00,40.06,40.07,39.95,39.95,19843.0,33.1119,33.1202,33.021,33.021,19843.0
2018-12-24 12:10:00,39.96,40.03,39.91,40.0,25707.0,33.0293,33.0871,32.9879,33.0623,25707.0
2018-12-24 12:15:00,39.99,40.04,39.95,39.96,22879.0,33.0541,33.0954,33.021,33.0293,22879.0
2018-12-24 12:20:00,39.96,39.99,39.86,39.94,36528.0,33.0293,33.0541,32.9466,33.0127,36528.0
2018-12-24 12:25:00,39.94,40.09,39.93,40.04,52160.0,33.0127,33.1367,33.0045,33.0954,52160.0
2018-12-24 12:30:00,40.05,40.13,39.9,39.98,40500.0,33.1037,33.1698,32.9797,33.0458,40500.0
2018-12-24 12:35:00,39.98,39.99,39.77,39.78,54972.0,33.0458,33.0541,32.8722,32.8805,54972.0
2018-12-24 12:40:00,39.76,39.81,39.73,39.77,52155.0,32.864,32.9053,32.8392,32.8722,52155.0
2018-12-24 12:45:00,39.76,39.83,39.71,39.77,71704.0,32.864,32.9218,32.8226,32.8722,71704.0
2018-12-24 12:50:00,39.78,39.79,39.68,39.74,58343.0,32.8805,32.8888,32.7978,32.8474,58343.0
2018-12-24 12:55:00,39.73,39.73,39.63,39.66,120480.0,32.8392,32.8392,32.7565,32.7813,120480.0
2018-12-26 09:30:00,39.78,39.98,39.67,39.9,83614.0,32.8805,33.0458,32.7896,32.9797,83614.0
2018-12-26 09:35:00,39.91,40.05,39.91,39.95,92009.0,32.9879,33.1037,32.9879,33.021,92009.0
2018-12-26 09:40:00,39.93,39.96,39.73,39.76,42093.0,33.0045,33.0293,32.8392,32.864,42093.0
2018-12-26 09:45:00,39.75,39.76,39.62,39.7,27261.0,32.8557,32.864,32.7482,32.8144,27261.0
2018-12-26 09:50:00,39.72,39.72,39.58,39.69,17982.0,32.8309,32.8309,32.7152,32.8061,17982.0
2018-12-26 09:55:00,39.67,39.67,39.44,39.5,24285.0,32.7896,32.7896,32.5995,32.6491,24285.0
2018-12-26 10:00:00,39.48,39.55,39.43,39.43,34950.0,32.6325,32.6904,32.5912,32.5912,34950.0
2018-12-26 10:05:00,39.44,39.44,39.29,39.37,29201.0,32.5995,32.5995,32.4755,32.5416,29201.0
2018-12-26 10:10:00,39.36,39.38,39.22,39.23,28766.0,32.5333,32.5499,32.4176,32.4259,28766.0
2018-12-26 10:15:00,39.21,39.3,39.19,39.23,19778.0,32.4094,32.4837,32.3928,32.4259,19778.0
2018-12-26 10:20:00,39.22,39.43,39.21,39.4,18531.0,32.4176,32.5912,32.4094,32.5664,18531.0
2018-12-26 10:25:00,39.42,39.46,39.37,39.37,9868.0,32.5829,32.616,32.5416,32.5416,9868.0
2018-12-26 10:30:00,39.37,39.47,39.37,39.4,11409.0,32.5416,32.6243,32.5416,32.5664,11409.0
2018-12-26 10:35:00,39.38,39.44,39.33,39.36,17287.0,32.5499,32.5995,32.5085,32.5333,17287.0
2018-12-26 10:40:00,39.35,39.39,39.3,39.32,13822.0,32.5251,32.5581,32.4837,32.5003,13822.0
2018-12-26 10:45:00,39.33,39.4,39.32,39.39,18202.0,32.5085,32.5664,32.5003,32.5581,18202.0
2018-12-26 10:50:00,39.41,39.47,39.16,39.17,29832.0,32.5747,32.6243,32.368,32.3763,29832.0
2018-12-26 10:55:00,39.17,39.29,39.17,39.27,20150.0,32.3763,32.4755,32.3763,32.4589,20150.0
2018-12-26 11:00:00,39.28,39.44,39.25,39.43,15157.0,32.4672,32.5995,32.4424,32.5912,15157.0
2018-12-26 11:05:00,39.43,39.46,39.32,39.41,17909.0,32.5912,32.616,32.5003,32.5747,17909.0
2018-12-26 11:10:00,39.42,39.47,39.38,39.42,18913.0,32.5829,32.6243,32.5499,32.5829,18913.0
2018-12-26 11:15:00,39.43,39.56,39.42,39.51,29558.0,32.5912,32.6986,32.5829,32.6573,29558.0
2018-12-26 11:20:00,39.53,39.53,39.44,39.47,14001.0,32.6738,32.6738,32.5995,32.6243,14001.0
2018-12-26 11:25:00,39.47,39.58,39.47,39.55,37851.0,32.6243,32.7152,32.6243,32.6904,37851.0
2018-12-26 11:30:00,39.56,39.56,39.46,39.48,26989.0,32.6986,32.6986,32.616,32.6325,26989.0
2018-12-26 11:35:00,39.48,39.56,39.45,39.54,36681.0,32.6325,32.6986,32.6077,32.6821,36681.0
2018-12-26 11:40:00,39.55,39.64,39.53,39.64,28968.0,32.6904,32.7648,32.6738,32.7648,28968.0
2018-12-26 11:45:00,39.63,39.71,39.6,39.71,22142.0,32.7565,32.8226,32.7317,32.8226,22142.0
2018-12-26 11:50:00,39.71,39.71,39.67,39.7,19271.0,32.8226,32.8226,32.7896,32.8144,19271.0
2018-12-26 11:55:00,39.7,39.79,39.7,39.79,27105.0,32.8144,32.8888,32.8144,32.8888,27105.0
2018-12-26 12:00:00,39.8,39.84,39.76,39.83,32924.0,32.897,32.9301,32.864,32.9218,32924.0
2018-12-26 12:05:00,39.85,39.93,39.82,39.9,22075.0,32.9383,33.0045,32.9136,32.9797,22075.0
2018-12-26 12:10:00,39.89,40.01,39.86,40.0,26800.0,32.9714,33.0706,32.9466,33.0623,26800.0
2018-12-26 12:15:00,39.99,40.01,39.83,39.87,38535.0,33.0541,33.0706,32.9218,32.9549,38535.0
2018-12-26 12:20:00,39.86,39.93,39.81,39.89,19913.0,32.9466,33.0045,32.9053,32.9714,19913.0
2018-12-26 12:25:00,39.89,39.94,39.81,39.82,34700.0,32.9714,33.0127,32.9053,32.9136,34700.0
2018-12-26 12:30:00,39.83,39.84,39.75,39.78,33704.0,32.9218,32.9301,32.8557,32.8805,33704.0
2018-12-26 12:35:00,39.79,39.84,39.76,39.78,50927.0,32.8888,32.9301,32.864,32.8805,50927.0
2018-12-26 12:40:00,39.78,39.82,39.74,39.79,38128.0,32.8805,32.9136,32.8474,32.8888,38128.0
2018-12-26 12:45:00,39.79,39.84,39.68,39.68,52986.0,32.8888,32.9301,32.7978,32.7978,52986.0
2018-12-26 12:50:00,39.7,39.75,39.66,39.72,31841.0,32.8144,32.8557,32.7813,32.8309,31841.0
2018-12-26 12:55:00,39.73,39.8,39.7,39.7,22443.0,32.8392,32.897,32.8144,32.8144,22443.0
2018-12-26 13:00:00,39.7,39.74,39.62,39.62,29691.0,32.8144,32.8474,32.7482,32.7482,29691.0
2018-12-26 13:05:00,39.61,39.66,39.58,39.66,24130.0,32.74,32.7813,32.7152,32.7813,24130.0
2018-12-26 13:10:00,39.65,39.69,39.59,39.61,35072.0,32.773,32.8061,32.7234,32.74,35072.0
2018-12-26 13:15:00,39.61,39.62,39.54,39.56,18070.0,32.74,32.7482,32.6821,32.6986,18070.0
2018-12-26 13:20:00,39.56,39.69,39.55,39.64,24156.0,32.6986,32.8061,32.6904,32.7648,24156.0
2018-12-26 13:25:00,39.63,39.68,39.59,39.63,28936.0,32.7565,32.7978,32.7234,32.7565,28936.0
2018-12-26 13:30:00,39.63,39.75,39.61,39.72,27854.0,32.7565,32.8557,32.74,32.8309,27854.0
2018-12-26 13:35:00,39.72,39.79,39.7,39.78,32697.0,32.8309,32.8888,32.8144,32.8805,32697.0
2018-12-26 13:40:00,39.79,39.81,39.72,39.73,20956.0,32.8888,32.9053,32.8309,32.8392,20956.0
2018-12-26 13:45:00,39.73,39.84,39.72,39.79,29175.0,32.8392,32.9301,32.8309,32.8888,29175.0
2018-12-26 13:50:00,39.79,39.92,39.78,39.9,31565.0,32.8888,32.9962,32.8805,32.9797,31565.0
2018-12-26 13:55:00,39.91,39.96,39.89,39.95,21921.0,32.9879,33.0293,32.9714,33.021,21921.0
2018-12-26 14:00:00,39.96,39.96,39.89,39.92,28119.0,33.0293,33.0293,32.9714,32.9962,28119.0
2018-12-26 14:05:00,39.91,39.92,39.86,39.92,22234.0,32.9879,32.9962,32.9466,32.9962,22234.0
2018-12-26 14:10:00,39.92,39.94,39.87,39.87,24136.0,32.9962,33.0127,32.9549,32.9549,24136.0
2018-12-26 14:15:00,39.88,39.94,39.79,39.81,50012.0,32.9631,33.0127,32.8888,32.9053,50012.0
2018-12-26 14:20:00,39.82,39.87,39.81,39.87,22886.0,32.9136,32.9549,32.9053,32.9549,22886.0
2018-12-26 14:25:00,39.87,39.87,39.79,39.83,22495.0,32.9549,32.9549,32.8888,32.9218,22495.0
2018-12-26 14:30:00,39.83,39.97,39.83,39.96,18071.0,32.9218,33.0375,32.9218,33.0293,18071.0
2018-12-26 14:35:00,39.96,39.99,39.93,39.95,15880.0,33.0293,33.0541,33.0045,33.021,15880.0
2018-12-26 14:40:00,39.96,39.98,39.88,39.91,26361.0,33.0293,33.0458,32.9631,32.9879,26361.0
2018-12-26 14:45:00,39.9,39.92,39.85,39.85,26154.0,32.9797,32.9962,32.9383,32.9383,26154.0
2018-12-26 14:50:00,39.85,39.97,39.85,39.94,22079.0,32.9383,33.0375,32.9383,33.0127,22079.0
2018-12-26 14:55:00,39.93,40.03,39.86,40.03,36741.0,33.0045,33.0871,32.9466,33.0871,36741.0
2018-12-26 15:00:00,40.02,40.03,39.95,39.98,38524.0,33.0789,33.0871,33.021,33.0458,38524.0
2018-12-26 15:05:00,39.98,40.13,39.98,40.08,28117.0,33.0458,33.1698,33.0458,33.1285,28117.0
2018-12-26 15:10:00,40.07,40.12,40.05,40.09,28645.0,33.1202,33.1615,33.1037,33.1367,28645.0
2018-12-26 15:15:00,40.08,40.12,40.05,40.07,27382.0,33.1285,33.1615,33.1037,33.1202,27382.0
2018-12-26 15:20:00,40.07,40.19,40.06,40.18,29745.0,33.1202,33.2194,33.1119,33.2111,29745.0
2018-12-26 15:25:00,40.18,40.23,40.16,40.21,28194.0,33.2111,33.2524,33.1946,33.2359,28194.0
2018-12-26 15:30:00,40.2,40.32,40.19,40.3,45527.0,33.2276,33.3268,33.2194,33.3103,45527.0
2018-12-26 15:35:00,40.3,40.46,40.28,40.46,51083.0,33.3103,33.4425,33.2938,33.4425,51083.0
2018-12-26 15:40:00,40.45,40.61,40.4,40.61,73205.0,33.4343,33.5665,33.393,33.5665,73205.0
2018-12-26 15:45:00,40.62,40.67,40.47,40.48,89172.0,33.5748,33.6161,33.4508,33.4591,89172.0
2018-12-26 15:50:00,40.47,40.64,40.46,40.63,80453.0,33.4508,33.5913,33.4425,33.5831,80453.0
2018-12-26 15:55:00,40.64,40.69,40.57,40.67,202616.0,33.5913,33.6327,33.5335,33.6161,202616.0
2018-12-27 09:30:00,40.29,40.56,40.28,40.48,121895.0,33.302,33.5252,33.2938,33.4591,121895.0
2018-12-27 09:35:00,40.51,40.54,40.34,40.35,22166.0,33.4839,33.5087,33.3434,33.3516,22166.0
2018-12-27 09:40:00,40.35,40.37,40.25,40.27,35682.0,33.3516,33.3682,33.269,33.2855,35682.0
2018-12-27 09:45:00,40.25,40.28,40.05,40.1,18356.0,33.269,33.2938,33.1037,33.145,18356.0
2018-12-27 09:50:00,40.1,40.16,39.93,40.01,20295.0,33.145,33.1946,33.0045,33.0706,20295.0
2018-12-27 09:55:00,40.02,40.11,39.96,40.11,14820.0,33.0789,33.1533,33.0293,33.1533,14820.0
2018-12-27 10:00:00,40.09,40.15,39.98,40.13,20877.0,33.1367,33.1863,33.0458,33.1698,20877.0
2018-12-27 10:05:00,40.12,40.18,40.04,40.05,235618.0,33.1615,33.2111,33.0954,33.1037,235618.0
2018-12-27 10:10:00,40.05,40.12,40.0,40.11,19064.0,33.1037,33.1615,33.0623,33.1533,19064.0
2018-12-27 10:15:00,40.1,40.28,40.09,40.15,33810.0,33.145,33.2938,33.1367,33.1863,33810.0
2018-12-27 10:20:00,40.16,40.24,40.1,40.15,15449.0,33.1946,33.2607,33.145,33.1863,15449.0
2018-12-27 10:25:00,40.15,40.28,40.15,40.2,103133.0,33.1863,33.2938,33.1863,33.2276,103133.0
2018-12-27 10:30:00,40.21,40.32,40.12,40.32,20134.0,33.2359,33.3268,33.1615,33.3268,20134.0
2018-12-27 10:35:00,40.32,40.37,40.28,40.28,14144.0,33.3268,33.3682,33.2938,33.2938,14144.0
2018-12-27 10:40:00,40.28,40.46,40.24,40.43,18207.0,33.2938,33.4425,33.2607,33.4178,18207.0
2018-12-27 10:45:00,40.41,40.45,40.36,40.39,10978.0,33.4012,33.4343,33.3599,33.3847,10978.0
2018-12-27 10:50:00,40.38,40.39,40.25,40.26,20914.0,33.3764,33.3847,33.269,33.2772,20914.0
2018-12-27 10:55:00,40.25,40.3,40.21,40.21,13768.0,33.269,33.3103,33.2359,33.2359,13768.0
2018-12-27 11:00:00,40.2,40.21,40.11,40.18,25637.0,33.2276,33.2359,33.1533,33.2111,25637.0
2018-12-27 11:05:00,40.17,40.22,40.15,40.22,18910.0,33.2028,33.2442,33.1863,33.2442,18910.0
2018-12-27 11:10:00,40.22,40.23,40.16,40.2,17057.0,33.2442,33.2524,33.1946,33.2276,17057.0
2018-12-27 11:15:00,40.2,40.31,40.19,40.3,28270.0,33.2276,33.3186,33.2194,33.3103,28270.0
2018-12-27 11:20:00,40.29,40.35,40.25,40.33,11452.0,33.302,33.3516,33.269,33.3351,11452.0
2018-12-27 11:25:00,40.33,40.5,40.32,40.45,20209.0,33.3351,33.4756,33.3268,33.4343,20209.0
2018-12-27 11:30:00,40.45,40.58,40.45,40.52,21625.0,33.4343,33.5417,33.4343,33.4921,21625.0
2018-12-27 11:35:00,40.52,40.57,40.43,40.52,15616.0,33.4921,33.5335,33.4178,33.4921,15616.0
2018-12-27 11:40:00,40.51,40.51,40.41,40.43,20048.0,33.4839,33.4839,33.4012,33.4178,20048.0
2018-12-27 11:45:00,40.42,40.42,40.34,40.37,16989.0,33.4095,33.4095,33.3434,33.3682,16989.0
2018-12-27 11:50:00,40.36,40.44,40.35,40.43,23407.0,33.3599,33.426,33.3516,33.4178,23407.0
2018-12-27 11:55:00,40.44,40.54,40.42,40.52,23717.0,33.426,33.5087,33.4095,33.4921,23717.0
2018-12-27 12:00:00,40.51,40.51,40.35,40.37,14888.0,33.4839,33.4839,33.3516,33.3682,14888.0
2018-12-27 12:05:00,40.36,40.39,40.31,40.36,9976.0,33.3599,33.3847,33.3186,33.3599,9976.0
2018-12-27 12:10:00,40.36,40.38,40.33,40.34,16804.0,33.3599,33.3764,33.3351,33.3434,16804.0
2018-12-27 12:15:00,40.35,40.48,40.35,40.46,12311.0,33.3516,33.4591,33.3516,33.4425,12311.0
2018-12-27 12:20:00,40.46,40.47,40.4,40.44,12691.0,33.4425,33.4508,33.393,33.426,12691.0
2018-12-27 12:25:00,40.43,40.46,40.2,40.26,41624.0,33.4178,33.4425,33.2276,33.2772,41624.0
2018-12-27 12:30:00,40.25,40.29,40.21,40.27,14336.0,33.269,33.302,33.2359,33.2855,14336.0
2018-12-27 12:35:00,40.27,40.31,40.24,40.28,13626.0,33.2855,33.3186,33.2607,33.2938,13626.0
2018-12-27 12:40:00,40.28,40.32,40.24,40.3,23902.0,33.2938,33.3268,33.2607,33.3103,23902.0
2018-12-27 12:45:00,40.3,40.33,40.26,40.3,19233.0,33.3103,33.3351,33.2772,33.3103,19233.0
2018-12-27 12:50:00,40.28,40.36,40.26,40.36,15876.0,33.2938,33.3599,33.2772,33.3599,15876.0
2018-12-27 12:55:00,40.36,40.37,40.3,40.36,13003.0,33.3599,33.3682,33.3103,33.3599,13003.0
2018-12-27 13:00:00,40.35,40.39,40.32,40.37,14878.0,33.3516,33.3847,33.3268,33.3682,14878.0
2018-12-27 13:05:00,40.38,40.44,40.38,40.43,14775.0,33.3764,33.426,33.3764,33.4178,14775.0
2018-12-27 13:10:00,40.42,40.45,40.35,40.39,13576.0,33.4095,33.4343,33.3516,33.3847,13576.0
2018-12-27 13:15:00,40.38,40.41,40.31,40.33,12859.0,33.3764,33.4012,33.3186,33.3351,12859.0
2018-12-27 13:20:00,40.32,40.32,40.26,40.27,8954.0,33.3268,33.3268,33.2772,33.2855,8954.0
2018-12-27 13:25:00,40.26,40.31,40.19,40.2,14525.0,33.2772,33.3186,33.2194,33.2276,14525.0
2018-12-27 13:30:00,40.2,40.24,40.19,40.23,13451.0,33.2276,33.2607,33.2194,33.2524,13451.0
2018-12-27 13:35:00,40.24,40.24,40.19,40.19,16944.0,33.2607,33.2607,33.2194,33.2194,16944.0
2018-12-27 13:40:00,40.19,40.22,40.17,40.17,14988.0,33.2194,33.2442,33.2028,33.2028,14988.0
2018-12-27 13:45:00,40.18,40.18,40.04,40.05,27970.0,33.2111,33.2111,33.0954,33.1037,27970.0
2018-12-27 13:50:00,40.06,40.08,39.99,40.0,26175.0,33.1119,33.1285,33.0541,33.0623,26175.0
2018-12-27 13:55:00,40.0,40.03,39.95,39.97,28059.0,33.0623,33.0871,33.021,33.0375,28059.0
2018-12-27 14:00:00,39.96,40.0,39.88,40.0,32185.0,33.0293,33.0623,32.9631,33.0623,32185.0
2018-12-27 14:05:00,39.99,40.03,39.87,39.88,43919.0,33.0541,33.0871,32.9549,32.9631,43919.0
2018-12-27 14:10:00,39.87,39.9,39.83,39.85,24373.0,32.9549,32.9797,32.9218,32.9383,24373.0
2018-12-27 14:15:00,39.83,39.85,39.78,39.82,30242.0,32.9218,32.9383,32.8805,32.9136,30242.0
2018-12-27 14:20:00,39.82,39.87,39.81,39.84,18616.0,32.9136,32.9549,32.9053,32.9301,18616.0
2018-12-27 14:25:00,39.84,39.9,39.81,39.89,17730.0,32.9301,32.9797,32.9053,32.9714,17730.0
2018-12-27 14:30:00,39.89,39.91,39.85,39.89,18322.0,32.9714,32.9879,32.9383,32.9714,18322.0
2018-12-27 14:35:00,39.89,39.92,39.85,39.9,21461.0,32.9714,32.9962,32.9383,32.9797,21461.0
2018-12-27 14:40:00,39.91,40.14,39.9,40.13,35740.0,32.9879,33.1781,32.9797,33.1698,35740.0
2018-12-27 14:45:00,40.12,40.15,40.0,40.04,37327.0,33.1615,33.1863,33.0623,33.0954,37327.0
2018-12-27 14:50:00,40.03,40.19,40.0,40.12,38455.0,33.0871,33.2194,33.0623,33.1615,38455.0
2018-12-27 14:55:00,40.12,40.12,40.06,40.12,30599.0,33.1615,33.1615,33.1119,33.1615,30599.0
2018-12-27 15:00:00,40.13,40.13,39.98,40.05,48030.0,33.1698,33.1698,33.0458,33.1037,48030.0
2018-12-27 15:05:00,40.04,40.1,39.97,40.05,38601.0,33.0954,33.145,33.0375,33.1037,38601.0
2018-12-27 15:10:00,40.05,40.19,40.0,40.19,88307.0,33.1037,33.2194,33.0623,33.2194,88307.0
2018-12-27 15:15:00,40.19,40.2,40.14,40.18,26766.0,33.2194,33.2276,33.1781,33.2111,26766.0
2018-12-27 15:20:00,40.18,40.35,40.18,40.35,39618.0,33.2111,33.3516,33.2111,33.3516,39618.0
2018-12-27 15:25:00,40.35,40.49,40.32,40.47,58767.0,33.3516,33.4673,33.3268,33.4508,58767.0
2018-12-27 15:30:00,40.47,40.59,40.43,40.55,68523.0,33.4508,33.55,33.4178,33.5169,68523.0
2018-12-27 15:35:00,40.56,40.71,40.56,40.68,72603.0,33.5252,33.6492,33.5252,33.6244,72603.0
2018-12-27 15:40:00,40.68,40.95,40.68,40.89,103396.0,33.6244,33.8476,33.6244,33.798,103396.0
2018-12-27 15:45:00,40.88,40.9,40.72,40.82,115079.0,33.7897,33.8062,33.6575,33.7401,115079.0
2018-12-27 15:50:00,40.81,40.83,40.69,40.75,116764.0,33.7318,33.7484,33.6327,33.6823,116764.0
2018-12-27 15:55:00,40.74,40.97,40.74,40.97,331300.0,33.674,33.8641,33.674,33.8641,331300.0
2018-12-28 09:30:00,41.13,41.21,41.05,41.16,52064.0,33.9963,34.0625,33.9302,34.0211,52064.0
2018-12-28 09:35:00,41.16,41.21,41.1,41.19,19914.0,34.0211,34.0625,33.9715,34.0459,19914.0
2018-12-28 09:40:00,41.19,41.36,41.17,41.35,16036.0,34.0459,34.1865,34.0294,34.1782,16036.0
2018-12-28 09:45:00,41.36,41.39,41.24,41.24,21294.0,34.1865,34.2112,34.0873,34.0873,21294.0
2018-12-28 09:50:00,41.24,41.38,41.23,41.34,33455.0,34.0873,34.203,34.079,34.1699,33455.0
2018-12-28 09:55:00,41.33,41.38,41.27,41.38,18258.0,34.1617,34.203,34.1121,34.203,18258.0
2018-12-28 10:00:00,41.4,41.49,41.32,41.32,86826.0,34.2195,34.2939,34.1534,34.1534,86826.0
2018-12-28 10:05:00,41.33,41.39,41.22,41.22,9816.0,34.1617,34.2112,34.0707,34.0707,9816.0
2018-12-28 10:10:00,41.23,41.24,41.09,41.15,17247.0,34.079,34.0873,33.9633,34.0129,17247.0
2018-12-28 10:15:00,41.16,41.22,41.11,41.19,15404.0,34.0211,34.0707,33.9798,34.0459,15404.0
2018-12-28 10:20:00,41.19,41.21,41.06,41.09,32585.0,34.0459,34.0625,33.9385,33.9633,32585.0
2018-12-28 10:25:00,41.08,41.11,40.9,40.9,30508.0,33.955,33.9798,33.8062,33.8062,30508.0
2018-12-28 10:30:00,40.91,40.94,40.81,40.85,13969.0,33.8145,33.8393,33.7318,33.7649,13969.0
2018-12-28 10:35:00,40.84,40.84,40.69,40.79,21458.0,33.7566,33.7566,33.6327,33.7153,21458.0
2018-12-28 10:40:00,40.78,40.91,40.78,40.84,11644.0,33.707,33.8145,33.707,33.7566,11644.0
2018-12-28 10:45:00,40.85,40.88,40.8,40.85,19602.0,33.7649,33.7897,33.7236,33.7649,19602.0
2018-12-28 10:50:00,40.85,40.94,40.8,40.82,24766.0,33.7649,33.8393,33.7236,33.7401,24766.0
2018-12-28 10:55:00,40.83,40.85,40.77,40.78,21777.0,33.7484,33.7649,33.6988,33.707,21777.0
2018-12-28 11:00:00,40.78,40.79,40.67,40.69,29064.0,33.707,33.7153,33.6161,33.6327,29064.0
2018-12-28 11:05:00,40.69,40.77,40.66,40.76,14733.0,33.6327,33.6988,33.6079,33.6905,14733.0
2018-12-28 11:10:00,40.76,40.78,40.68,40.68,20089.0,33.6905,33.707,33.6244,33.6244,20089.0
2018-12-28 11:15:00,40.68,40.79,40.64,40.72,49880.0,33.6244,33.7153,33.5913,33.6575,49880.0
2018-12-28 11:20:00,40.73,40.73,40.6,40.66,42957.0,33.6657,33.6657,33.5583,33.6079,42957.0
2018-12-28 11:25:00,40.66,40.71,40.63,40.67,23470.0,33.6079,33.6492,33.5831,33.6161,23470.0
2018-12-28 11:30:00,40.67,40.77,40.66,40.72,21152.0,33.6161,33.6988,33.6079,33.6575,21152.0
2018-12-28 11:35:00,40.74,40.83,40.69,40.78,33236.0,33.674,33.7484,33.6327,33.707,33236.0
2018-12-28 11:40:00,40.77,40.79,40.71,40.72,11029.0,33.6988,33.7153,33.6492,33.6575,11029.0
2018-12-28 11:45:00,40.71,40.73,40.65,40.68,15160.0,33.6492,33.6657,33.5996,33.6244,15160.0
2018-12-28 11:50:00,40.68,40.78,40.66,40.73,10046.0,33.6244,33.707,33.6079,33.6657,10046.0
2018-12-28 11:55:00,40.75,40.75,40.68,40.72,18358.0,33.6823,33.6823,33.6244,33.6575,18358.0
2018-12-28 12:00:00,40.71,40.79,40.71,40.78,17830.0,33.6492,33.7153,33.6492,33.707,17830.0
2018-12-28 12:05:00,40.78,40.85,40.75,40.82,16679.0,33.707,33.7649,33.6823,33.7401,16679.0
2018-12-28 12:10:00,40.82,40.83,40.73,40.74,12256.0,33.7401,33.7484,33.6657,33.674,12256.0
2018-12-28 12:15:00,40.74,40.76,40.64,40.68,16394.0,33.674,33.6905,33.5913,33.6244,16394.0
2018-12-28 12:20:00,40.68,40.72,40.63,40.7,41396.0,33.6244,33.6575,33.5831,33.6409,41396.0
2018-12-28 12:25:00,40.71,40.72,40.62,40.67,18510.0,33.6492,33.6575,33.5748,33.6161,18510.0
2018-12-28 12:30:00,40.67,40.71,40.66,40.69,12142.0,33.6161,33.6492,33.6079,33.6327,12142.0
2018-12-28 12:35:00,40.68,40.76,40.67,40.76,22626.0,33.6244,33.6905,33.6161,33.6905,22626.0
2018-12-28 12:40:00,40.78,40.82,40.76,40.8,14032.0,33.707,33.7401,33.6905,33.7236,14032.0
2018-12-28 12:45:00,40.79,40.81,40.68,40.7,62624.0,33.7153,33.7318,33.6244,33.6409,62624.0
2018-12-28 12:50:00,40.7,40.76,40.63,40.74,18768.0,33.6409,33.6905,33.5831,33.674,18768.0
2018-12-28 12:55:00,40.73,40.73,40.62,40.62,13741.0,33.6657,33.6657,33.5748,33.5748,13741.0
2018-12-28 13:00:00,40.63,40.72,40.61,40.68,32264.0,33.5831,33.6575,33.5665,33.6244,32264.0
2018-12-28 13:05:00,40.67,40.73,40.63,40.73,9964.0,33.6161,33.6657,33.5831,33.6657,9964.0
2018-12-28 13:10:00,40.74,40.75,40.71,40.71,13811.0,33.674,33.6823,33.6492,33.6492,13811.0
2018-12-28 13:15:00,40.71,40.79,40.65,40.65,44125.0,33.6492,33.7153,33.5996,33.5996,44125.0
2018-12-28 13:20:00,40.65,40.66,40.59,40.6,13500.0,33.5996,33.6079,33.55,33.5583,13500.0
2018-12-28 13:25:00,40.59,40.61,40.56,40.57,19087.0,33.55,33.5665,33.5252,33.5335,19087.0
2018-12-28 13:30:00,40.57,40.57,40.5,40.57,35713.0,33.5335,33.5335,33.4756,33.5335,35713.0
2018-12-28 13:35:00,40.57,40.63,40.56,40.61,18992.0,33.5335,33.5831,33.5252,33.5665,18992.0
2018-12-28 13:40:00,40.6,40.64,40.59,40.62,27482.0,33.5583,33.5913,33.55,33.5748,27482.0
2018-12-28 13:45:00,40.61,40.72,40.61,40.69,19978.0,33.5665,33.6575,33.5665,33.6327,19978.0
2018-12-28 13:50:00,40.69,40.75,40.65,40.67,15559.0,33.6327,33.6823,33.5996,33.6161,15559.0
2018-12-28 13:55:00,40.69,40.72,40.67,40.69,9714.0,33.6327,33.6575,33.6161,33.6327,9714.0
2018-12-28 14:00:00,40.69,40.78,40.68,40.77,15907.0,33.6327,33.707,33.6244,33.6988,15907.0
2018-12-28 14:05:00,40.78,40.9,40.78,40.9,14267.0,33.707,33.8062,33.707,33.8062,14267.0
2018-12-28 14:10:00,40.92,40.98,40.9,40.97,18253.0,33.8228,33.8724,33.8062,33.8641,18253.0
2018-12-28 14:15:00,40.97,41.04,40.91,40.93,24320.0,33.8641,33.922,33.8145,33.831,24320.0
2018-12-28 14:20:00,40.91,40.96,40.83,40.94,41270.0,33.8145,33.8558,33.7484,33.8393,41270.0
2018-12-28 14:25:00,40.93,40.97,40.9,40.9,19229.0,33.831,33.8641,33.8062,33.8062,19229.0
2018-12-28 14:30:00,40.91,41.02,40.91,41.02,16080.0,33.8145,33.9054,33.8145,33.9054,16080.0
2018-12-28 14:35:00,41.02,41.14,41.01,41.14,16934.0,33.9054,34.0046,33.8972,34.0046,16934.0
2018-12-28 14:40:00,41.13,41.18,41.09,41.13,14405.0,33.9963,34.0377,33.9633,33.9963,14405.0
2018-12-28 14:45:00,41.13,41.18,41.05,41.15,20722.0,33.9963,34.0377,33.9302,34.0129,20722.0
2018-12-28 14:50:00,41.15,41.23,41.13,41.16,22719.0,34.0129,34.079,33.9963,34.0211,22719.0
2018-12-28 14:55:00,41.17,41.2,41.08,41.14,20392.0,34.0294,34.0542,33.955,34.0046,20392.0
2018-12-28 15:00:00,41.14,41.17,41.06,41.07,20522.0,34.0046,34.0294,33.9385,33.9467,20522.0
2018-12-28 15:05:00,41.07,41.08,40.9,40.94,27604.0,33.9467,33.955,33.8062,33.8393,27604.0
2018-12-28 15:10:00,40.93,41.0,40.83,41.0,27182.0,33.831,33.8889,33.7484,33.8889,27182.0
2018-12-28 15:15:00,40.99,41.0,40.86,40.86,18847.0,33.8806,33.8889,33.7732,33.7732,18847.0
2018-12-28 15:20:00,40.87,40.87,40.78,40.82,33748.0,33.7814,33.7814,33.707,33.7401,33748.0
2018-12-28 15:25:00,40.82,40.84,40.59,40.68,45272.0,33.7401,33.7566,33.55,33.6244,45272.0
2018-12-28 15:30:00,40.67,40.72,40.55,40.69,65214.0,33.6161,33.6575,33.5169,33.6327,65214.0
2018-12-28 15:35:00,40.68,40.73,40.62,40.62,46667.0,33.6244,33.6657,33.5748,33.5748,46667.0
2018-12-28 15:40:00,40.63,40.74,40.6,40.63,87864.0,33.5831,33.674,33.5583,33.5831,87864.0
2018-12-28 15:45:00,40.63,40.74,40.63,40.74,75634.0,33.5831,33.674,33.5831,33.674,75634.0
2018-12-28 15:50:00,40.73,40.8,40.64,40.65,108766.0,33.6657,33.7236,33.5913,33.5996,108766.0
2018-12-28 15:55:00,40.65,40.83,40.65,40.78,201895.0,33.5996,33.7484,33.5996,33.707,201895.0
2018-12-31 09:30:00,40.84,40.92,40.73,40.87,44149.0,33.7566,33.8228,33.6657,33.7814,44149.0
2018-12-31 09:35:00,40.89,40.94,40.79,40.84,10706.0,33.798,33.8393,33.7153,33.7566,10706.0
2018-12-31 09:40:00,40.85,40.95,40.85,40.89,16305.0,33.7649,33.8476,33.7649,33.798,16305.0
2018-12-31 09:45:00,40.86,40.89,40.81,40.83,19819.0,33.7732,33.798,33.7318,33.7484,19819.0
2018-12-31 09:50:00,40.84,40.87,40.82,40.87,8309.0,33.7566,33.7814,33.7401,33.7814,8309.0
2018-12-31 09:55:00,40.88,40.93,40.85,40.87,15509.0,33.7897,33.831,33.7649,33.7814,15509.0
2018-12-31 10:00:00,40.88,40.92,40.86,40.92,17015.0,33.7897,33.8228,33.7732,33.8228,17015.0
2018-12-31 10:05:00,40.93,40.95,40.88,40.92,18143.0,33.831,33.8476,33.7897,33.8228,18143.0
2018-12-31 10:10:00,40.92,41.04,40.89,40.93,20588.0,33.8228,33.922,33.798,33.831,20588.0
2018-12-31 10:15:00,40.9,40.94,40.88,40.91,16023.0,33.8062,33.8393,33.7897,33.8145,16023.0
2018-12-31 10:20:00,40.91,40.95,40.89,40.9,12084.0,33.8145,33.8476,33.798,33.8062,12084.0
2018-12-31 10:25:00,40.89,40.92,40.85,40.88,18192.0,33.798,33.8228,33.7649,33.7897,18192.0
2018-12-31 10:30:00,40.88,40.88,40.79,40.84,25262.0,33.7897,33.7897,33.7153,33.7566,25262.0
2018-12-31 10:35:00,40.84,40.85,40.78,40.81,40312.0,33.7566,33.7649,33.707,33.7318,40312.0
2018-12-31 10:40:00,40.81,40.85,40.78,40.83,17963.0,33.7318,33.7649,33.707,33.7484,17963.0
2018-12-31 10:45:00,40.84,40.93,40.83,40.84,17970.0,33.7566,33.831,33.7484,33.7566,17970.0
2018-12-31 10:50:00,40.83,40.83,40.75,40.77,14527.0,33.7484,33.7484,33.6823,33.6988,14527.0
2018-12-31 10:55:00,40.77,40.8,40.72,40.74,17060.0,33.6988,33.7236,33.6575,33.674,17060.0
2018-12-31 11:00:00,40.75,40.8,40.73,40.79,22038.0,33.6823,33.7236,33.6657,33.7153,22038.0
2018-12-31 11:05:00,40.79,40.8,40.7,40.71,10332.0,33.7153,33.7236,33.6409,33.6492,10332.0
2018-12-31 11:10:00,40.7,40.7,40.62,40.63,11021.0,33.6409,33.6409,33.5748,33.5831,11021.0
2018-12-31 11:15:00,40.62,40.67,40.59,40.63,17654.0,33.5748,33.6161,33.55,33.5831,17654.0
2018-12-31 11:20:00,40.63,40.63,40.57,40.6,10446.0,33.5831,33.5831,33.5335,33.5583,10446.0
2018-12-31 11:25:00,40.6,40.74,40.59,40.71,18916.0,33.5583,33.674,33.55,33.6492,18916.0
2018-12-31 11:30:00,40.71,40.71,40.53,40.56,21976.0,33.6492,33.6492,33.5004,33.5252,21976.0
2018-12-31 11:35:00,40.56,40.68,40.53,40.64,14659.0,33.5252,33.6244,33.5004,33.5913,14659.0
2018-12-31 11:40:00,40.64,40.64,40.51,40.56,30513.0,33.5913,33.5913,33.4839,33.5252,30513.0
2018-12-31 11:45:00,40.56,40.65,40.5,40.65,19921.0,33.5252,33.5996,33.4756,33.5996,19921.0
2018-12-31 11:50:00,40.66,40.66,40.6,40.63,12798.0,33.6079,33.6079,33.5583,33.5831,12798.0
2018-12-31 11:55:00,40.63,40.67,40.61,40.66,8364.0,33.5831,33.6161,33.5665,33.6079,8364.0
2018-12-31 12:00:00,40.66,40.66,40.6,40.61,23326.0,33.6079,33.6079,33.5583,33.5665,23326.0
2018-12-31 12:05:00,40.62,40.64,40.58,40.64,32572.0,33.5748,33.5913,33.5417,33.5913,32572.0
2018-12-31 12:10:00,40.63,40.65,40.58,40.65,19658.0,33.5831,33.5996,33.5417,33.5996,19658.0
2018-12-31 12:15:00,40.65,40.65,40.6,40.61,11032.0,33.5996,33.5996,33.5583,33.5665,11032.0
2018-12-31 12:20:00,40.61,40.7,40.61,40.67,21715.0,33.5665,33.6409,33.5665,33.6161,21715.0
2018-12-31 12:25:00,40.67,40.73,40.64,40.7,18924.0,33.6161,33.6657,33.5913,33.6409,18924.0
2018-12-31 12:30:00,40.72,40.77,40.71,40.74,17542.0,33.6575,33.6988,33.6492,33.674,17542.0
2018-12-31 12:35:00,40.75,40.76,40.71,40.72,16943.0,33.6823,33.6905,33.6492,33.6575,16943.0
2018-12-31 12:40:00,40.72,40.72,40.65,40.71,18528.0,33.6575,33.6575,33.5996,33.6492,18528.0
2018-12-31 12:45:00,40.7,40.74,40.7,40.71,15922.0,33.6409,33.674,33.6409,33.6492,15922.0
2018-12-31 12:50:00,40.71,40.73,40.69,40.71,9231.0,33.6492,33.6657,33.6327,33.6492,9231.0
2018-12-31 12:55:00,40.72,40.73,40.71,40.73,13797.0,33.6575,33.6657,33.6492,33.6657,13797.0
2018-12-31 13:00:00,40.73,40.77,40.72,40.76,34549.0,33.6657,33.6988,33.6575,33.6905,34549.0
2018-12-31 13:05:00,40.76,40.8,40.72,40.79,37276.0,33.6905,33.7236,33.6575,33.7153,37276.0
2018-12-31 13:10:00,40.79,40.83,40.74,40.77,20704.0,33.7153,33.7484,33.674,33.6988,20704.0
2018-12-31 13:15:00,40.77,40.82,40.77,40.8,11120.0,33.6988,33.7401,33.6988,33.7236,11120.0
2018-12-31 13:20:00,40.81,40.86,40.8,40.86,9899.0,33.7318,33.7732,33.7236,33.7732,9899.0
2018-12-31 13:25:00,40.85,40.88,40.83,40.88,7664.0,33.7649,33.7897,33.7484,33.7897,7664.0
2018-12-31 13:30:00,40.88,40.88,40.79,40.8,19512.0,33.7897,33.7897,33.7153,33.7236,19512.0
2018-12-31 13:35:00,40.79,40.82,40.78,40.8,34077.0,33.7153,33.7401,33.707,33.7236,34077.0
2018-12-31 13:40:00,40.8,40.84,40.78,40.79,15190.0,33.7236,33.7566,33.707,33.7153,15190.0
2018-12-31 13:45:00,40.79,40.79,40.75,40.77,18855.0,33.7153,33.7153,33.6823,33.6988,18855.0
2018-12-31 13:50:00,40.78,40.79,40.73,40.77,15019.0,33.707,33.7153,33.6657,33.6988,15019.0
2018-12-31 13:55:00,40.77,40.78,40.74,40.74,13298.0,33.6988,33.707,33.674,33.674,13298.0
2018-12-31 14:00:00,40.74,40.75,40.7,40.73,22613.0,33.674,33.6823,33.6409,33.6657,22613.0
2018-12-31 14:05:00,40.73,40.78,40.71,40.73,14940.0,33.6657,33.707,33.6492,33.6657,14940.0
2018-12-31 14:10:00,40.72,40.73,40.66,40.67,15236.0,33.6575,33.6657,33.6079,33.6161,15236.0
2018-12-31 14:15:00,40.67,40.77,40.65,40.76,24002.0,33.6161,33.6988,33.5996,33.6905,24002.0
2018-12-31 14:20:00,40.75,40.76,40.65,40.73,33336.0,33.6823,33.6905,33.5996,33.6657,33336.0
2018-12-31 14:25:00,40.72,40.79,40.7,40.73,53831.0,33.6575,33.7153,33.6409,33.6657,53831.0
2018-12-31 14:30:00,40.72,40.77,40.7,40.71,24776.0,33.6575,33.6988,33.6409,33.6492,24776.0
2018-12-31 14:35:00,40.7,40.72,40.66,40.68,17306.0,33.6409,33.6575,33.6079,33.6244,17306.0
2018-12-31 14:40:00,40.68,40.74,40.67,40.73,14118.0,33.6244,33.674,33.6161,33.6657,14118.0
2018-12-31 14:45:00,40.73,40.78,40.71,40.77,11827.0,33.6657,33.707,33.6492,33.6988,11827.0
2018-12-31 14:50:00,40.76,40.84,40.76,40.8,18954.0,33.6905,33.7566,33.6905,33.7236,18954.0
2018-12-31 14:55:00,40.8,40.81,40.73,40.73,12597.0,33.7236,33.7318,33.6657,33.6657,12597.0
2018-12-31 15:00:00,40.74,40.84,40.73,40.75,26410.0,33.674,33.7566,33.6657,33.6823,26410.0
2018-12-31 15:05:00,40.76,40.79,40.69,40.69,20972.0,33.6905,33.7153,33.6327,33.6327,20972.0
2018-12-31 15:10:00,40.68,40.76,40.66,40.71,30122.0,33.6244,33.6905,33.6079,33.6492,30122.0
2018-12-31 15:15:00,40.72,40.74,40.69,40.74,27435.0,33.6575,33.674,33.6327,33.674,27435.0
2018-12-31 15:20:00,40.74,40.77,40.65,40.67,30364.0,33.674,33.6988,33.5996,33.6161,30364.0
2018-12-31 15:25:00,40.68,40.78,40.68,40.75,29258.0,33.6244,33.707,33.6244,33.6823,29258.0
2018-12-31 15:30:00,40.75,40.87,40.74,40.84,33791.0,33.6823,33.7814,33.674,33.7566,33791.0
2018-12-31 15:35:00,40.84,40.85,40.79,40.85,27138.0,33.7566,33.7649,33.7153,33.7649,27138.0
2018-12-31 15:40:00,40.85,40.93,40.83,40.91,44133.0,33.7649,33.831,33.7484,33.8145,44133.0
2018-12-31 15:45:00,40.91,40.96,40.82,40.84,63713.0,33.8145,33.8558,33.7401,33.7566,63713.0
2018-12-31 15:50:00,40.84,40.88,40.78,40.79,61529.0,33.7566,33.7897,33.707,33.7153,61529.0
2018-12-31 15:55:00,40.79,40.97,40.73,40.97,255776.0,33.7153,33.8641,33.6657,33.8641,255776.0
2019-01-02 09:30:00,40.57,40.7,40.53,40.65,72035.0,33.5335,33.6409,33.5004,33.5996,72035.0
2019-01-02 09:35:00,40.64,40.72,40.58,40.71,19505.0,33.5913,33.6575,33.5417,33.6492,19505.0
2019-01-02 09:40:00,40.72,40.77,40.68,40.77,13812.0,33.6575,33.6988,33.6244,33.6988,13812.0
2019-01-02 09:45:00,40.79,40.82,40.76,40.79,15985.0,33.7153,33.7401,33.6905,33.7153,15985.0
2019-01-02 09:50:00,40.81,40.84,40.72,40.73,22380.0,33.7318,33.7566,33.6575,33.6657,22380.0
2019-01-02 09:55:00,40.73,40.84,40.72,40.82,28488.0,33.6657,33.7566,33.6575,33.7401,28488.0
2019-01-02 10:00:00,40.83,40.84,40.77,40.83,12759.0,33.7484,33.7566,33.6988,33.7484,12759.0
2019-01-02 10:05:00,40.84,40.99,40.83,40.96,30514.0,33.7566,33.8806,33.7484,33.8558,30514.0
2019-01-02 10:10:00,40.96,40.98,40.9,40.9,17818.0,33.8558,33.8724,33.8062,33.8062,17818.0
2019-01-02 10:15:00,40.9,40.9,40.85,40.88,7144.0,33.8062,33.8062,33.7649,33.7897,7144.0
2019-01-02 10:20:00,40.9,40.91,40.86,40.87,7280.0,33.8062,33.8145,33.7732,33.7814,7280.0
2019-01-02 10:25:00,40.88,40.91,40.78,40.78,9411.0,33.7897,33.8145,33.707,33.707,9411.0
2019-01-02 10:30:00,40.78,40.79,40.67,40.68,7893.0,33.707,33.7153,33.6161,33.6244,7893.0
2019-01-02 10:35:00,40.69,40.74,40.65,40.73,12888.0,33.6327,33.674,33.5996,33.6657,12888.0
2019-01-02 10:40:00,40.73,40.88,40.73,40.87,15266.0,33.6657,33.7897,33.6657,33.7814,15266.0
2019-01-02 10:45:00,40.87,40.87,40.8,40.8,8178.0,33.7814,33.7814,33.7236,33.7236,8178.0
2019-01-02 10:50:00,40.79,40.95,40.77,40.92,15569.0,33.7153,33.8476,33.6988,33.8228,15569.0
2019-01-02 10:55:00,40.92,40.99,40.91,40.92,11293.0,33.8228,33.8806,33.8145,33.8228,11293.0
2019-01-02 11:00:00,40.92,40.96,40.89,40.96,11755.0,33.8228,33.8558,33.798,33.8558,11755.0
2019-01-02 11:05:00,40.97,41.03,40.97,41.02,15250.0,33.8641,33.9137,33.8641,33.9054,15250.0
2019-01-02 11:10:00,41.01,41.07,41.0,41.04,15325.0,33.8972,33.9467,33.8889,33.922,15325.0
2019-01-02 11:15:00,41.05,41.13,41.02,41.13,15750.0,33.9302,33.9963,33.9054,33.9963,15750.0
2019-01-02 11:20:00,41.13,41.15,41.06,41.1,24889.0,33.9963,34.0129,33.9385,33.9715,24889.0
2019-01-02 11:25:00,41.1,41.11,40.96,40.98,15632.0,33.9715,33.9798,33.8558,33.8724,15632.0
2019-01-02 11:30:00,41.0,41.0,40.92,40.96,33348.0,33.8889,33.8889,33.8228,33.8558,33348.0
2019-01-02 11:35:00,40.98,40.99,40.86,40.89,42905.0,33.8724,33.8806,33.7732,33.798,42905.0
2019-01-02 11:40:00,40.89,41.07,40.88,41.04,16837.0,33.798,33.9467,33.7897,33.922,16837.0
2019-01-02 11:45:00,41.04,41.06,41.02,41.05,15219.0,33.922,33.9385,33.9054,33.9302,15219.0
2019-01-02 11:50:00,41.04,41.04,40.95,40.95,14523.0,33.922,33.922,33.8476,33.8476,14523.0
2019-01-02 11:55:00,40.95,41.03,40.95,41.0,11592.0,33.8476,33.9137,33.8476,33.8889,11592.0
2019-01-02 12:00:00,40.99,41.0,40.95,40.96,9450.0,33.8806,33.8889,33.8476,33.8558,9450.0
2019-01-02 12:05:00,40.96,41.0,40.91,40.94,28003.0,33.8558,33.8889,33.8145,33.8393,28003.0
2019-01-02 12:10:00,40.93,40.96,40.92,40.95,6013.0,33.831,33.8558,33.8228,33.8476,6013.0
2019-01-02 12:15:00,40.95,40.96,40.89,40.91,11509.0,33.8476,33.8558,33.798,33.8145,11509.0
2019-01-02 12:20:00,40.91,40.91,40.88,40.9,12328.0,33.8145,33.8145,33.7897,33.8062,12328.0
2019-01-02 12:25:00,40.91,40.92,40.86,40.86,25456.0,33.8145,33.8228,33.7732,33.7732,25456.0
2019-01-02 12:30:00,40.85,40.89,40.84,40.89,17803.0,33.7649,33.798,33.7566,33.798,17803.0
2019-01-02 12:35:00,40.89,41.07,40.88,41.06,18834.0,33.798,33.9467,33.7897,33.9385,18834.0
2019-01-02 12:40:00,41.06,41.07,41.01,41.04,20441.0,33.9385,33.9467,33.8972,33.922,20441.0
2019-01-02 12:45:00,41.05,41.1,41.03,41.04,18128.0,33.9302,33.9715,33.9137,33.922,18128.0
2019-01-02 12:50:00,41.05,41.05,40.98,41.0,9789.0,33.9302,33.9302,33.8724,33.8889,9789.0
2019-01-02 12:55:00,41.0,41.07,40.98,41.04,14384.0,33.8889,33.9467,33.8724,33.922,14384.0
2019-01-02 13:00:00,41.04,41.06,41.02,41.04,8526.0,33.922,33.9385,33.9054,33.922,8526.0
2019-01-02 13:05:00,41.05,41.14,41.05,41.14,11028.0,33.9302,34.0046,33.9302,34.0046,11028.0
2019-01-02 13:10:00,41.14,41.15,41.09,41.12,13063.0,34.0046,34.0129,33.9633,33.9881,13063.0
2019-01-02 13:15:00,41.12,41.14,41.1,41.12,29402.0,33.9881,34.0046,33.9715,33.9881,29402.0
2019-01-02 13:20:00,41.12,41.12,41.07,41.09,8418.0,33.9881,33.9881,33.9467,33.9633,8418.0
2019-01-02 13:25:00,41.09,41.13,41.07,41.1,10849.0,33.9633,33.9963,33.9467,33.9715,10849.0
2019-01-02 13:30:00,41.09,41.1,41.05,41.07,8748.0,33.9633,33.9715,33.9302,33.9467,8748.0
2019-01-02 13:35:00,41.06,41.06,41.0,41.04,10944.0,33.9385,33.9385,33.8889,33.922,10944.0
2019-01-02 13:40:00,41.03,41.05,41.01,41.01,9000.0,33.9137,33.9302,33.8972,33.8972,9000.0
2019-01-02 13:45:00,41.01,41.06,41.0,41.06,13403.0,33.8972,33.9385,33.8889,33.9385,13403.0
2019-01-02 13:50:00,41.04,41.08,41.04,41.05,8813.0,33.922,33.955,33.922,33.9302,8813.0
2019-01-02 13:55:00,41.04,41.12,41.04,41.12,10342.0,33.922,33.9881,33.922,33.9881,10342.0
2019-01-02 14:00:00,41.12,41.12,41.04,41.05,17994.0,33.9881,33.9881,33.922,33.9302,17994.0
2019-01-02 14:05:00,41.06,41.06,40.96,40.99,17969.0,33.9385,33.9385,33.8558,33.8806,17969.0
2019-01-02 14:10:00,40.99,40.99,40.93,40.96,10513.0,33.8806,33.8806,33.831,33.8558,10513.0
2019-01-02 14:15:00,40.95,41.02,40.93,41.0,12315.0,33.8476,33.9054,33.831,33.8889,12315.0
2019-01-02 14:20:00,41.0,41.07,40.98,41.05,11967.0,33.8889,33.9467,33.8724,33.9302,11967.0
2019-01-02 14:25:00,41.06,41.07,41.02,41.02,15171.0,33.9385,33.9467,33.9054,33.9054,15171.0
2019-01-02 14:30:00,41.03,41.14,41.03,41.11,14558.0,33.9137,34.0046,33.9137,33.9798,14558.0
2019-01-02 14:35:00,41.1,41.13,41.08,41.11,22566.0,33.9715,33.9963,33.955,33.9798,22566.0
2019-01-02 14:40:00,41.1,41.11,41.01,41.04,13798.0,33.9715,33.9798,33.8972,33.922,13798.0
2019-01-02 14:45:00,41.03,41.05,41.0,41.04,12497.0,33.9137,33.9302,33.8889,33.922,12497.0
2019-01-02 14:50:00,41.04,41.04,40.99,40.99,14320.0,33.922,33.922,33.8806,33.8806,14320.0
2019-01-02 14:55:00,41.0,41.02,40.96,40.97,15910.0,33.8889,33.9054,33.8558,33.8641,15910.0
2019-01-02 15:00:00,40.96,40.99,40.9,40.91,35496.0,33.8558,33.8806,33.8062,33.8145,35496.0
2019-01-02 15:05:00,40.9,40.92,40.86,40.87,28574.0,33.8062,33.8228,33.7732,33.7814,28574.0
2019-01-02 15:10:00,40.86,40.9,40.82,40.89,26982.0,33.7732,33.8062,33.7401,33.798,26982.0
2019-01-02 15:15:00,40.89,40.91,40.78,40.82,31753.0,33.798,33.8145,33.707,33.7401,31753.0
2019-01-02 15:20:00,40.81,40.96,40.8,40.95,82876.0,33.7318,33.8558,33.7236,33.8476,82876.0
2019-01-02 15:25:00,40.95,41.03,40.92,40.98,54171.0,33.8476,33.9137,33.8228,33.8724,54171.0
2019-01-02 15:30:00,40.97,40.97,40.8,40.82,30783.0,33.8641,33.8641,33.7236,33.7401,30783.0
2019-01-02 15:35:00,40.82,40.86,40.77,40.78,25656.0,33.7401,33.7732,33.6988,33.707,25656.0
2019-01-02 15:40:00,40.77,40.81,40.74,40.74,47648.0,33.6988,33.7318,33.674,33.674,47648.0
2019-01-02 15:45:00,40.72,40.87,40.71,40.84,45053.0,33.6575,33.7814,33.6492,33.7566,45053.0
2019-01-02 15:50:00,40.83,40.91,40.83,40.88,34599.0,33.7484,33.8145,33.7484,33.7897,34599.0
2019-01-02 15:55:00,40.88,40.99,40.87,40.95,117711.0,33.7897,33.8806,33.7814,33.8476,117711.0
2019-01-03 09:30:00,40.79,40.82,40.58,40.58,61459.0,33.7153,33.7401,33.5417,33.5417,61459.0
2019-01-03 09:35:00,40.62,40.68,40.52,40.52,33411.0,33.5748,33.6244,33.4921,33.4921,33411.0
2019-01-03 09:40:00,40.52,40.66,40.51,40.65,54475.0,33.4921,33.6079,33.4839,33.5996,54475.0
2019-01-03 09:45:00,40.65,40.69,40.59,40.63,47869.0,33.5996,33.6327,33.55,33.5831,47869.0
2019-01-03 09:50:00,40.63,40.72,40.63,40.68,33845.0,33.5831,33.6575,33.5831,33.6244,33845.0
2019-01-03 09:55:00,40.69,40.71,40.63,40.63,12252.0,33.6327,33.6492,33.5831,33.5831,12252.0
2019-01-03 10:00:00,40.63,40.64,40.52,40.53,41433.0,33.5831,33.5913,33.4921,33.5004,41433.0
2019-01-03 10:05:00,40.55,40.62,40.52,40.58,21736.0,33.5169,33.5748,33.4921,33.5417,21736.0
2019-01-03 10:10:00,40.58,40.59,40.49,40.49,19589.0,33.5417,33.55,33.4673,33.4673,19589.0
2019-01-03 10:15:00,40.49,40.6,40.44,40.6,24393.0,33.4673,33.5583,33.426,33.5583,24393.0
2019-01-03 10:20:00,40.59,40.68,40.56,40.67,14431.0,33.55,33.6244,33.5252,33.6161,14431.0
2019-01-03 10:25:00,40.67,40.73,40.63,40.71,22593.0,33.6161,33.6657,33.5831,33.6492,22593.0
2019-01-03 10:30:00,40.71,40.71,40.52,40.58,38481.0,33.6492,33.6492,33.4921,33.5417,38481.0
2019-01-03 10:35:00,40.58,40.58,40.4,40.41,22265.0,33.5417,33.5417,33.393,33.4012,22265.0
2019-01-03 10:40:00,40.41,40.49,40.4,40.44,24772.0,33.4012,33.4673,33.393,33.426,24772.0
2019-01-03 10:45:00,40.43,40.56,40.43,40.48,19467.0,33.4178,33.5252,33.4178,33.4591,19467.0
2019-01-03 10:50:00,40.47,40.56,40.44,40.5,20380.0,33.4508,33.5252,33.426,33.4756,20380.0
2019-01-03 10:55:00,40.51,40.72,40.51,40.7,21784.0,33.4839,33.6575,33.4839,33.6409,21784.0
2019-01-03 11:00:00,40.71,40.75,40.66,40.73,15223.0,33.6492,33.6823,33.6079,33.6657,15223.0
2019-01-03 11:05:00,40.73,40.73,40.65,40.68,10205.0,33.6657,33.6657,33.5996,33.6244,10205.0
2019-01-03 11:10:00,40.69,40.83,40.69,40.81,16951.0,33.6327,33.7484,33.6327,33.7318,16951.0
2019-01-03 11:15:00,40.82,40.88,40.79,40.84,18217.0,33.7401,33.7897,33.7153,33.7566,18217.0
2019-01-03 11:20:00,40.84,40.92,40.83,40.86,25078.0,33.7566,33.8228,33.7484,33.7732,25078.0
2019-01-03 11:25:00,40.87,40.92,40.79,40.86,20179.0,33.7814,33.8228,33.7153,33.7732,20179.0
2019-01-03 11:30:00,40.86,40.95,40.85,40.92,16308.0,33.7732,33.8476,33.7649,33.8228,16308.0
2019-01-03 11:35:00,40.95,41.14,40.94,41.12,24703.0,33.8476,34.0046,33.8393,33.9881,24703.0
2019-01-03 11:40:00,41.12,41.34,41.12,41.26,30085.0,33.9881,34.1699,33.9881,34.1038,30085.0
2019-01-03 11:45:00,41.25,41.25,41.18,41.2,13268.0,34.0955,34.0955,34.0377,34.0542,13268.0
2019-01-03 11:50:00,41.21,41.26,41.14,41.19,17230.0,34.0625,34.1038,34.0046,34.0459,17230.0
2019-01-03 11:55:00,41.19,41.22,41.15,41.19,14878.0,34.0459,34.0707,34.0129,34.0459,14878.0
2019-01-03 12:00:00,41.19,41.2,41.06,41.09,31061.0,34.0459,34.0542,33.9385,33.9633,31061.0
2019-01-03 12:05:00,41.09,41.11,41.02,41.08,12775.0,33.9633,33.9798,33.9054,33.955,12775.0
2019-01-03 12:10:00,41.06,41.18,41.06,41.11,14799.0,33.9385,34.0377,33.9385,33.9798,14799.0
2019-01-03 12:15:00,41.12,41.15,41.03,41.08,8950.0,33.9881,34.0129,33.9137,33.955,8950.0
2019-01-03 12:20:00,41.09,41.16,41.08,41.13,7563.0,33.9633,34.0211,33.955,33.9963,7563.0
2019-01-03 12:25:00,41.12,41.15,41.04,41.11,19967.0,33.9881,34.0129,33.922,33.9798,19967.0
2019-01-03 12:30:00,41.1,41.19,41.08,41.19,17307.0,33.9715,34.0459,33.955,34.0459,17307.0
2019-01-03 12:35:00,41.2,41.21,41.02,41.06,13266.0,34.0542,34.0625,33.9054,33.9385,13266.0
2019-01-03 12:40:00,41.06,41.08,41.03,41.06,7270.0,33.9385,33.955,33.9137,33.9385,7270.0
2019-01-03 12:45:00,41.07,41.15,41.06,41.11,10540.0,33.9467,34.0129,33.9385,33.9798,10540.0
2019-01-03 12:50:00,41.1,41.2,41.1,41.14,8618.0,33.9715,34.0542,33.9715,34.0046,8618.0
2019-01-03 12:55:00,41.17,41.2,41.1,41.15,19690.0,34.0294,34.0542,33.9715,34.0129,19690.0
2019-01-03 13:00:00,41.14,41.16,41.03,41.05,29995.0,34.0046,34.0211,33.9137,33.9302,29995.0
2019-01-03 13:05:00,41.05,41.07,40.96,41.0,20502.0,33.9302,33.9467,33.8558,33.8889,20502.0
2019-01-03 13:10:00,41.0,41.04,40.96,41.04,13500.0,33.8889,33.922,33.8558,33.922,13500.0
2019-01-03 13:15:00,41.04,41.04,40.79,40.85,47475.0,33.922,33.922,33.7153,33.7649,47475.0
2019-01-03 13:20:00,40.84,40.96,40.84,40.93,11526.0,33.7566,33.8558,33.7566,33.831,11526.0
2019-01-03 13:25:00,40.94,40.96,40.9,40.96,10819.0,33.8393,33.8558,33.8062,33.8558,10819.0
2019-01-03 13:30:00,40.96,41.01,40.95,40.99,13319.0,33.8558,33.8972,33.8476,33.8806,13319.0
2019-01-03 13:35:00,40.99,41.04,40.94,41.04,10579.0,33.8806,33.922,33.8393,33.922,10579.0
2019-01-03 13:40:00,41.05,41.1,41.02,41.09,9930.0,33.9302,33.9715,33.9054,33.9633,9930.0
2019-01-03 13:45:00,41.06,41.07,41.01,41.01,12980.0,33.9385,33.9467,33.8972,33.8972,12980.0
2019-01-03 13:50:00,41.02,41.03,40.95,40.96,22162.0,33.9054,33.9137,33.8476,33.8558,22162.0
2019-01-03 13:55:00,40.95,40.96,40.87,40.9,29428.0,33.8476,33.8558,33.7814,33.8062,29428.0
2019-01-03 14:00:00,40.9,40.92,40.79,40.82,44458.0,33.8062,33.8228,33.7153,33.7401,44458.0
2019-01-03 14:05:00,40.81,40.89,40.8,40.88,19482.0,33.7318,33.798,33.7236,33.7897,19482.0
2019-01-03 14:10:00,40.87,40.91,40.8,40.82,25009.0,33.7814,33.8145,33.7236,33.7401,25009.0
2019-01-03 14:15:00,40.82,40.9,40.77,40.88,22172.0,33.7401,33.8062,33.6988,33.7897,22172.0
2019-01-03 14:20:00,40.88,40.9,40.85,40.87,17879.0,33.7897,33.8062,33.7649,33.7814,17879.0
2019-01-03 14:25:00,40.86,41.02,40.85,41.01,22600.0,33.7732,33.9054,33.7649,33.8972,22600.0
2019-01-03 14:30:00,41.01,41.09,40.98,41.0,18362.0,33.8972,33.9633,33.8724,33.8889,18362.0
2019-01-03 14:35:00,41.01,41.03,40.93,41.01,14884.0,33.8972,33.9137,33.831,33.8972,14884.0
2019-01-03 14:40:00,41.01,41.02,40.93,40.94,13023.0,33.8972,33.9054,33.831,33.8393,13023.0
2019-01-03 14:45:00,40.93,40.94,40.84,40.88,15935.0,33.831,33.8393,33.7566,33.7897,15935.0
2019-01-03 14:50:00,40.88,40.89,40.85,40.88,12429.0,33.7897,33.798,33.7649,33.7897,12429.0
2019-01-03 14:55:00,40.89,40.89,40.77,40.85,21489.0,33.798,33.798,33.6988,33.7649,21489.0
2019-01-03 15:00:00,40.86,40.88,40.82,40.82,12270.0,33.7732,33.7897,33.7401,33.7401,12270.0
2019-01-03 15:05:00,40.82,40.86,40.8,40.85,16475.0,33.7401,33.7732,33.7236,33.7649,16475.0
2019-01-03 15:10:00,40.84,40.89,40.81,40.83,30821.0,33.7566,33.798,33.7318,33.7484,30821.0
2019-01-03 15:15:00,40.83,40.89,40.81,40.87,26108.0,33.7484,33.798,33.7318,33.7814,26108.0
2019-01-03 15:20:00,40.86,40.89,40.81,40.83,20051.0,33.7732,33.798,33.7318,33.7484,20051.0
2019-01-03 15:25:00,40.82,40.91,40.81,40.87,17257.0,33.7401,33.8145,33.7318,33.7814,17257.0
2019-01-03 15:30:00,40.87,40.97,40.84,40.91,33177.0,33.7814,33.8641,33.7566,33.8145,33177.0
2019-01-03 15:35:00,40.92,40.94,40.83,40.83,41730.0,33.8228,33.8393,33.7484,33.7484,41730.0
2019-01-03 15:40:00,40.83,40.91,40.82,40.87,55634.0,33.7484,33.8145,33.7401,33.7814,55634.0
2019-01-03 15:45:00,40.88,40.94,40.87,40.9,48258.0,33.7897,33.8393,33.7814,33.8062,48258.0
2019-01-03 15:50:00,40.91,40.94,40.83,40.86,81991.0,33.8145,33.8393,33.7484,33.7732,81991.0
2019-01-03 15:55:00,40.87,40.89,40.72,40.78,224609.0,33.7814,33.798,33.6575,33.707,224609.0
2019-01-04 09:30:00,41.17,41.3,41.13,41.14,31815.0,34.0294,34.1369,33.9963,34.0046,31815.0
2019-01-04 09:35:00,41.09,41.41,41.09,41.36,12780.0,33.9633,34.2278,33.9633,34.1865,12780.0
2019-01-04 09:40:00,41.36,41.37,41.25,41.29,12022.0,34.1865,34.1947,34.0955,34.1286,12022.0
2019-01-04 09:45:00,41.29,41.34,41.22,41.34,20327.0,34.1286,34.1699,34.0707,34.1699,20327.0
2019-01-04 09:50:00,41.34,41.4,41.3,41.31,13927.0,34.1699,34.2195,34.1369,34.1451,13927.0
2019-01-04 09:55:00,41.32,41.43,41.3,41.42,10050.0,34.1534,34.2443,34.1369,34.236,10050.0
2019-01-04 10:00:00,41.42,41.52,41.42,41.51,22433.0,34.236,34.3187,34.236,34.3104,22433.0
2019-01-04 10:05:00,41.5,41.53,41.46,41.53,37517.0,34.3022,34.327,34.2691,34.327,37517.0
2019-01-04 10:10:00,41.54,41.56,41.43,41.43,14418.0,34.3352,34.3518,34.2443,34.2443,14418.0
2019-01-04 10:15:00,41.41,41.42,41.36,41.37,11549.0,34.2278,34.236,34.1865,34.1947,11549.0
2019-01-04 10:20:00,41.37,41.62,41.27,41.55,47280.0,34.1947,34.4014,34.1121,34.3435,47280.0
2019-01-04 10:25:00,41.55,41.71,41.55,41.71,22013.0,34.3435,34.4757,34.3435,34.4757,22013.0
2019-01-04 10:30:00,41.72,41.8,41.6,41.61,34362.0,34.484,34.5501,34.3848,34.3931,34362.0
2019-01-04 10:35:00,41.6,41.69,41.6,41.62,21642.0,34.3848,34.4592,34.3848,34.4014,21642.0
2019-01-04 10:40:00,41.61,41.62,41.45,41.46,16091.0,34.3931,34.4014,34.2608,34.2691,16091.0
2019-01-04 10:45:00,41.46,41.53,41.45,41.48,14223.0,34.2691,34.327,34.2608,34.2856,14223.0
2019-01-04 10:50:00,41.49,41.57,41.49,41.5,9526.0,34.2939,34.36,34.2939,34.3022,9526.0
2019-01-04 10:55:00,41.51,41.59,41.48,41.59,17470.0,34.3104,34.3766,34.2856,34.3766,17470.0
2019-01-04 11:00:00,41.59,41.8,41.57,41.77,26330.0,34.3766,34.5501,34.36,34.5253,26330.0
2019-01-04 11:05:00,41.77,41.81,41.66,41.72,18252.0,34.5253,34.5584,34.4344,34.484,18252.0
2019-01-04 11:10:00,41.71,41.77,41.62,41.63,13149.0,34.4757,34.5253,34.4014,34.4096,13149.0
2019-01-04 11:15:00,41.63,41.63,41.5,41.59,15814.0,34.4096,34.4096,34.3022,34.3766,15814.0
2019-01-04 11:20:00,41.59,41.6,41.52,41.52,15730.0,34.3766,34.3848,34.3187,34.3187,15730.0
2019-01-04 11:25:00,41.53,41.54,41.45,41.49,21360.0,34.327,34.3352,34.2608,34.2939,21360.0
2019-01-04 11:30:00,41.48,41.52,41.41,41.52,16331.0,34.2856,34.3187,34.2278,34.3187,16331.0
2019-01-04 11:35:00,41.52,41.52,41.34,41.42,121764.0,34.3187,34.3187,34.1699,34.236,121764.0
2019-01-04 11:40:00,41.44,41.53,41.43,41.48,19362.0,34.2526,34.327,34.2443,34.2856,19362.0
2019-01-04 11:45:00,41.48,41.62,41.48,41.58,17012.0,34.2856,34.4014,34.2856,34.3683,17012.0
2019-01-04 11:50:00,41.59,41.66,41.58,41.64,12992.0,34.3766,34.4344,34.3683,34.4179,12992.0
2019-01-04 11:55:00,41.64,41.67,41.6,41.64,24261.0,34.4179,34.4427,34.3848,34.4179,24261.0
2019-01-04 12:00:00,41.65,41.66,41.49,41.53,16356.0,34.4262,34.4344,34.2939,34.327,16356.0
2019-01-04 12:05:00,41.54,41.6,41.51,41.59,13007.0,34.3352,34.3848,34.3104,34.3766,13007.0
2019-01-04 12:10:00,41.59,41.66,41.58,41.65,17643.0,34.3766,34.4344,34.3683,34.4262,17643.0
2019-01-04 12:15:00,41.64,41.75,41.64,41.74,25725.0,34.4179,34.5088,34.4179,34.5005,25725.0
2019-01-04 12:20:00,41.75,41.75,41.69,41.69,13687.0,34.5088,34.5088,34.4592,34.4592,13687.0
2019-01-04 12:25:00,41.68,41.69,41.61,41.64,11347.0,34.4509,34.4592,34.3931,34.4179,11347.0
2019-01-04 12:30:00,41.64,41.66,41.56,41.61,13989.0,34.4179,34.4344,34.3518,34.3931,13989.0
2019-01-04 12:35:00,41.61,41.64,41.6,41.63,9920.0,34.3931,34.4179,34.3848,34.4096,9920.0
2019-01-04 12:40:00,41.64,41.68,41.64,41.66,12562.0,34.4179,34.4509,34.4179,34.4344,12562.0
2019-01-04 12:45:00,41.65,41.68,41.61,41.65,18996.0,34.4262,34.4509,34.3931,34.4262,18996.0
2019-01-04 12:50:00,41.65,41.65,41.6,41.61,12540.0,34.4262,34.4262,34.3848,34.3931,12540.0
2019-01-04 12:55:00,41.61,41.66,41.61,41.63,8781.0,34.3931,34.4344,34.3931,34.4096,8781.0
2019-01-04 13:00:00,41.63,41.68,41.62,41.65,11912.0,34.4096,34.4509,34.4014,34.4262,11912.0
2019-01-04 13:05:00,41.66,41.7,41.65,41.68,30008.0,34.4344,34.4675,34.4262,34.4509,30008.0
2019-01-04 13:10:00,41.68,41.68,41.55,41.55,18362.0,34.4509,34.4509,34.3435,34.3435,18362.0
2019-01-04 13:15:00,41.56,41.63,41.55,41.62,17649.0,34.3518,34.4096,34.3435,34.4014,17649.0
2019-01-04 13:20:00,41.61,41.64,41.57,41.57,12294.0,34.3931,34.4179,34.36,34.36,12294.0
2019-01-04 13:25:00,41.57,41.58,41.55,41.55,9355.0,34.36,34.3683,34.3435,34.3435,9355.0
2019-01-04 13:30:00,41.56,41.63,41.56,41.58,11585.0,34.3518,34.4096,34.3518,34.3683,11585.0
2019-01-04 13:35:00,41.57,41.57,41.48,41.49,28230.0,34.36,34.36,34.2856,34.2939,28230.0
2019-01-04 13:40:00,41.49,41.5,41.41,41.44,12083.0,34.2939,34.3022,34.2278,34.2526,12083.0
2019-01-04 13:45:00,41.44,41.51,41.41,41.51,12260.0,34.2526,34.3104,34.2278,34.3104,12260.0
2019-01-04 13:50:00,41.49,41.54,41.47,41.5,7820.0,34.2939,34.3352,34.2774,34.3022,7820.0
2019-01-04 13:55:00,41.5,41.52,41.44,41.48,13914.0,34.3022,34.3187,34.2526,34.2856,13914.0
2019-01-04 14:00:00,41.48,41.5,41.42,41.48,13211.0,34.2856,34.3022,34.236,34.2856,13211.0
2019-01-04 14:05:00,41.49,41.49,41.38,41.39,14011.0,34.2939,34.2939,34.203,34.2112,14011.0
2019-01-04 14:10:00,41.4,41.44,41.39,41.4,16978.0,34.2195,34.2526,34.2112,34.2195,16978.0
2019-01-04 14:15:00,41.4,41.46,41.38,41.42,23188.0,34.2195,34.2691,34.203,34.236,23188.0
2019-01-04 14:20:00,41.42,41.48,41.41,41.46,12910.0,34.236,34.2856,34.2278,34.2691,12910.0
2019-01-04 14:25:00,41.46,41.47,41.42,41.44,13614.0,34.2691,34.2774,34.236,34.2526,13614.0
2019-01-04 14:30:00,41.43,41.48,41.41,41.47,28002.0,34.2443,34.2856,34.2278,34.2774,28002.0
2019-01-04 14:35:00,41.47,41.51,41.46,41.51,11852.0,34.2774,34.3104,34.2691,34.3104,11852.0
2019-01-04 14:40:00,41.5,41.55,41.49,41.54,15867.0,34.3022,34.3435,34.2939,34.3352,15867.0
2019-01-04 14:45:00,41.54,41.54,41.42,41.48,12650.0,34.3352,34.3352,34.236,34.2856,12650.0
2019-01-04 14:50:00,41.48,41.49,41.45,41.48,16778.0,34.2856,34.2939,34.2608,34.2856,16778.0
2019-01-04 14:55:00,41.47,41.5,41.43,41.47,22547.0,34.2774,34.3022,34.2443,34.2774,22547.0
2019-01-04 15:00:00,41.47,41.58,41.46,41.58,29227.0,34.2774,34.3683,34.2691,34.3683,29227.0
2019-01-04 15:05:00,41.58,41.66,41.57,41.62,75549.0,34.3683,34.4344,34.36,34.4014,75549.0
2019-01-04 15:10:00,41.62,41.64,41.56,41.64,35786.0,34.4014,34.4179,34.3518,34.4179,35786.0
2019-01-04 15:15:00,41.63,41.68,41.6,41.65,18938.0,34.4096,34.4509,34.3848,34.4262,18938.0
2019-01-04 15:20:00,41.65,41.65,41.53,41.54,22061.0,34.4262,34.4262,34.327,34.3352,22061.0
2019-01-04 15:25:00,41.54,41.58,41.51,41.55,20997.0,34.3352,34.3683,34.3104,34.3435,20997.0
2019-01-04 15:30:00,41.55,41.66,41.54,41.65,21035.0,34.3435,34.4344,34.3352,34.4262,21035.0
2019-01-04 15:35:00,41.66,41.67,41.58,41.59,25500.0,34.4344,34.4427,34.3683,34.3766,25500.0
2019-01-04 15:40:00,41.6,41.64,41.58,41.62,42167.0,34.3848,34.4179,34.3683,34.4014,42167.0
2019-01-04 15:45:00,41.62,41.69,41.62,41.63,53550.0,34.4014,34.4592,34.4014,34.4096,53550.0
2019-01-04 15:50:00,41.64,41.68,41.63,41.64,77347.0,34.4179,34.4509,34.4096,34.4179,77347.0
2019-01-04 15:55:00,41.64,41.74,41.64,41.71,161041.0,34.4179,34.5005,34.4179,34.4757,161041.0
2019-01-07 09:30:00,41.54,41.69,41.5,41.61,61269.0,34.3352,34.4592,34.3022,34.3931,61269.0
2019-01-07 09:35:00,41.61,41.61,41.47,41.55,21298.0,34.3931,34.3931,34.2774,34.3435,21298.0
2019-01-07 09:40:00,41.55,41.76,41.55,41.74,15348.0,34.3435,34.5171,34.3435,34.5005,15348.0
2019-01-07 09:45:00,41.74,41.74,41.65,41.65,15569.0,34.5005,34.5005,34.4262,34.4262,15569.0
2019-01-07 09:50:00,41.65,41.67,41.56,41.63,15241.0,34.4262,34.4427,34.3518,34.4096,15241.0
2019-01-07 09:55:00,41.64,41.65,41.56,41.64,14616.0,34.4179,34.4262,34.3518,34.4179,14616.0
2019-01-07 10:00:00,41.63,41.79,41.59,41.79,14042.0,34.4096,34.5419,34.3766,34.5419,14042.0
2019-01-07 10:05:00,41.79,41.82,41.73,41.78,23407.0,34.5419,34.5667,34.4923,34.5336,23407.0
2019-01-07 10:10:00,41.79,41.81,41.73,41.74,13480.0,34.5419,34.5584,34.4923,34.5005,13480.0
2019-01-07 10:15:00,41.75,41.82,41.75,41.77,11081.0,34.5088,34.5667,34.5088,34.5253,11081.0
2019-01-07 10:20:00,41.76,41.79,41.69,41.77,10420.0,34.5171,34.5419,34.4592,34.5253,10420.0
2019-01-07 10:25:00,41.75,41.77,41.68,41.68,12176.0,34.5088,34.5253,34.4509,34.4509,12176.0
2019-01-07 10:30:00,41.68,41.78,41.68,41.78,16337.0,34.4509,34.5336,34.4509,34.5336,16337.0
2019-01-07 10:35:00,41.79,41.82,41.73,41.74,18402.0,34.5419,34.5667,34.4923,34.5005,18402.0
2019-01-07 10:40:00,41.74,41.86,41.71,41.81,75284.0,34.5005,34.5997,34.4757,34.5584,75284.0
2019-01-07 10:45:00,41.81,41.84,41.78,41.84,14937.0,34.5584,34.5832,34.5336,34.5832,14937.0
2019-01-07 10:50:00,41.86,41.91,41.84,41.86,18208.0,34.5997,34.6411,34.5832,34.5997,18208.0
2019-01-07 10:55:00,41.86,42.0,41.85,41.97,214007.0,34.5997,34.7154,34.5915,34.6907,214007.0
2019-01-07 11:00:00,41.97,42.06,41.94,42.0,26695.0,34.6907,34.765,34.6659,34.7154,26695.0
2019-01-07 11:05:00,41.99,42.04,41.97,42.03,37948.0,34.7072,34.7485,34.6907,34.7402,37948.0
2019-01-07 11:10:00,42.03,42.08,42.01,42.05,21972.0,34.7402,34.7816,34.7237,34.7568,21972.0
2019-01-07 11:15:00,42.04,42.08,42.03,42.08,12438.0,34.7485,34.7816,34.7402,34.7816,12438.0
2019-01-07 11:20:00,42.07,42.11,42.05,42.06,20017.0,34.7733,34.8064,34.7568,34.765,20017.0
2019-01-07 11:25:00,42.07,42.15,42.03,42.09,25261.0,34.7733,34.8394,34.7402,34.7898,25261.0
2019-01-07 11:30:00,42.09,42.17,42.08,42.13,35480.0,34.7898,34.856,34.7816,34.8229,35480.0
2019-01-07 11:35:00,42.13,42.25,42.12,42.21,17643.0,34.8229,34.9221,34.8146,34.889,17643.0
2019-01-07 11:40:00,42.21,42.26,42.19,42.24,14877.0,34.889,34.9304,34.8725,34.9138,14877.0
2019-01-07 11:45:00,42.24,42.27,42.19,42.22,21789.0,34.9138,34.9386,34.8725,34.8973,21789.0
2019-01-07 11:50:00,42.23,42.3,42.22,42.29,14913.0,34.9056,34.9634,34.8973,34.9552,14913.0
2019-01-07 11:55:00,42.29,42.36,42.29,42.34,7748.0,34.9552,35.013,34.9552,34.9965,7748.0
2019-01-07 12:00:00,42.34,42.35,42.28,42.29,10893.0,34.9965,35.0047,34.9469,34.9552,10893.0
2019-01-07 12:05:00,42.28,42.32,42.24,42.26,19391.0,34.9469,34.9799,34.9138,34.9304,19391.0
2019-01-07 12:10:00,42.26,42.32,42.26,42.29,14317.0,34.9304,34.9799,34.9304,34.9552,14317.0
2019-01-07 12:15:00,42.29,42.29,42.24,42.28,6980.0,34.9552,34.9552,34.9138,34.9469,6980.0
2019-01-07 12:20:00,42.26,42.37,42.26,42.36,13658.0,34.9304,35.0213,34.9304,35.013,13658.0
2019-01-07 12:25:00,42.36,42.39,42.33,42.34,13734.0,35.013,35.0378,34.9882,34.9965,13734.0
2019-01-07 12:30:00,42.33,42.37,42.31,42.37,9096.0,34.9882,35.0213,34.9717,35.0213,9096.0
2019-01-07 12:35:00,42.37,42.42,42.33,42.41,23563.0,35.0213,35.0626,34.9882,35.0543,23563.0
2019-01-07 12:40:00,42.42,42.42,42.36,42.4,10173.0,35.0626,35.0626,35.013,35.0461,10173.0
2019-01-07 12:45:00,42.39,42.44,42.38,42.38,14135.0,35.0378,35.0791,35.0295,35.0295,14135.0
2019-01-07 12:50:00,42.38,42.39,42.33,42.39,12099.0,35.0295,35.0378,34.9882,35.0378,12099.0
2019-01-07 12:55:00,42.4,42.43,42.38,42.39,10809.0,35.0461,35.0709,35.0295,35.0378,10809.0
2019-01-07 13:00:00,42.39,42.42,42.38,42.41,8735.0,35.0378,35.0626,35.0295,35.0543,8735.0
2019-01-07 13:05:00,42.41,42.41,42.35,42.36,6899.0,35.0543,35.0543,35.0047,35.013,6899.0
2019-01-07 13:10:00,42.36,42.44,42.36,42.41,11360.0,35.013,35.0791,35.013,35.0543,11360.0
2019-01-07 13:15:00,42.41,42.43,42.38,42.39,14436.0,35.0543,35.0709,35.0295,35.0378,14436.0
2019-01-07 13:20:00,42.39,42.41,42.37,42.39,7664.0,35.0378,35.0543,35.0213,35.0378,7664.0
2019-01-07 13:25:00,42.38,42.41,42.35,42.37,8851.0,35.0295,35.0543,35.0047,35.0213,8851.0
2019-01-07 13:30:00,42.37,42.44,42.35,42.44,14707.0,35.0213,35.0791,35.0047,35.0791,14707.0
2019-01-07 13:35:00,42.44,42.44,42.38,42.39,9633.0,35.0791,35.0791,35.0295,35.0378,9633.0
2019-01-07 13:40:00,42.38,42.41,42.36,42.39,14713.0,35.0295,35.0543,35.013,35.0378,14713.0
2019-01-07 13:45:00,42.39,42.4,42.32,42.32,9743.0,35.0378,35.0461,34.9799,34.9799,9743.0
2019-01-07 13:50:00,42.3,42.31,42.26,42.31,9009.0,34.9634,34.9717,34.9304,34.9717,9009.0
2019-01-07 13:55:00,42.3,42.32,42.28,42.3,9896.0,34.9634,34.9799,34.9469,34.9634,9896.0
2019-01-07 14:00:00,42.29,42.37,42.29,42.35,10304.0,34.9552,35.0213,34.9552,35.0047,10304.0
2019-01-07 14:05:00,42.35,42.35,42.26,42.29,9773.0,35.0047,35.0047,34.9304,34.9552,9773.0
2019-01-07 14:10:00,42.29,42.3,42.26,42.29,13349.0,34.9552,34.9634,34.9304,34.9552,13349.0
2019-01-07 14:15:00,42.29,42.31,42.25,42.3,17826.0,34.9552,34.9717,34.9221,34.9634,17826.0
2019-01-07 14:20:00,42.29,42.33,42.29,42.32,14845.0,34.9552,34.9882,34.9552,34.9799,14845.0
2019-01-07 14:25:00,42.32,42.33,42.3,42.31,16103.0,34.9799,34.9882,34.9634,34.9717,16103.0
2019-01-07 14:30:00,42.31,42.34,42.29,42.32,20823.0,34.9717,34.9965,34.9552,34.9799,20823.0
2019-01-07 14:35:00,42.31,42.31,42.28,42.28,10747.0,34.9717,34.9717,34.9469,34.9469,10747.0
2019-01-07 14:40:00,42.28,42.31,42.25,42.3,23705.0,34.9469,34.9717,34.9221,34.9634,23705.0
2019-01-07 14:45:00,42.29,42.29,42.25,42.29,12645.0,34.9552,34.9552,34.9221,34.9552,12645.0
2019-01-07 14:50:00,42.29,42.29,42.22,42.22,21244.0,34.9552,34.9552,34.8973,34.8973,21244.0
2019-01-07 14:55:00,42.22,42.22,42.18,42.19,21815.0,34.8973,34.8973,34.8642,34.8725,21815.0
2019-01-07 15:00:00,42.19,42.26,42.16,42.25,21743.0,34.8725,34.9304,34.8477,34.9221,21743.0
2019-01-07 15:05:00,42.25,42.25,42.2,42.2,11342.0,34.9221,34.9221,34.8808,34.8808,11342.0
2019-01-07 15:10:00,42.2,42.22,42.18,42.21,14598.0,34.8808,34.8973,34.8642,34.889,14598.0
2019-01-07 15:15:00,42.22,42.25,42.22,42.23,14308.0,34.8973,34.9221,34.8973,34.9056,14308.0
2019-01-07 15:20:00,42.23,42.23,42.18,42.2,16261.0,34.9056,34.9056,34.8642,34.8808,16261.0
2019-01-07 15:25:00,42.2,42.25,42.19,42.22,16268.0,34.8808,34.9221,34.8725,34.8973,16268.0
2019-01-07 15:30:00,42.22,42.23,42.12,42.16,30689.0,34.8973,34.9056,34.8146,34.8477,30689.0
2019-01-07 15:35:00,42.15,42.18,42.12,42.12,24392.0,34.8394,34.8642,34.8146,34.8146,24392.0
2019-01-07 15:40:00,42.11,42.13,42.08,42.11,50017.0,34.8064,34.8229,34.7816,34.8064,50017.0
2019-01-07 15:45:00,42.12,42.18,42.11,42.17,51995.0,34.8146,34.8642,34.8064,34.856,51995.0
2019-01-07 15:50:00,42.17,42.17,42.1,42.1,71370.0,34.856,34.856,34.7981,34.7981,71370.0
2019-01-07 15:55:00,42.11,42.13,41.9,41.93,367427.0,34.8064,34.8229,34.6328,34.6576,367427.0
2019-01-08 09:30:00,42.23,42.4,42.23,42.31,72585.0,34.9056,35.0461,34.9056,34.9717,72585.0
2019-01-08 09:35:00,42.32,42.38,42.22,42.26,30107.0,34.9799,35.0295,34.8973,34.9304,30107.0
2019-01-08 09:40:00,42.28,42.44,42.28,42.38,22550.0,34.9469,35.0791,34.9469,35.0295,22550.0
2019-01-08 09:45:00,42.37,42.38,42.21,42.24,11753.0,35.0213,35.0295,34.889,34.9138,11753.0
2019-01-08 09:50:00,42.24,42.29,42.17,42.2,25784.0,34.9138,34.9552,34.856,34.8808,25784.0
2019-01-08 09:55:00,42.22,42.25,42.15,42.22,17652.0,34.8973,34.9221,34.8394,34.8973,17652.0
2019-01-08 10:00:00,42.2,42.31,42.2,42.31,11861.0,34.8808,34.9717,34.8808,34.9717,11861.0
2019-01-08 10:05:00,42.32,42.34,42.27,42.27,7648.0,34.9799,34.9965,34.9386,34.9386,7648.0
2019-01-08 10:10:00,42.27,42.27,42.1,42.11,12033.0,34.9386,34.9386,34.7981,34.8064,12033.0
2019-01-08 10:15:00,42.12,42.16,42.05,42.05,16266.0,34.8146,34.8477,34.7568,34.7568,16266.0
2019-01-08 10:20:00,42.05,42.11,42.03,42.04,21905.0,34.7568,34.8064,34.7402,34.7485,21905.0
2019-01-08 10:25:00,42.05,42.14,42.04,42.13,19254.0,34.7568,34.8312,34.7485,34.8229,19254.0
2019-01-08 10:30:00,42.14,42.15,42.06,42.09,8609.0,34.8312,34.8394,34.765,34.7898,8609.0
2019-01-08 10:35:00,42.11,42.13,42.04,42.12,10580.0,34.8064,34.8229,34.7485,34.8146,10580.0
2019-01-08 10:40:00,42.12,42.21,42.08,42.16,32572.0,34.8146,34.889,34.7816,34.8477,32572.0
2019-01-08 10:45:00,42.16,42.21,42.16,42.19,65172.0,34.8477,34.889,34.8477,34.8725,65172.0
2019-01-08 10:50:00,42.2,42.24,42.17,42.2,28977.0,34.8808,34.9138,34.856,34.8808,28977.0
2019-01-08 10:55:00,42.21,42.32,42.19,42.31,25127.0,34.889,34.9799,34.8725,34.9717,25127.0
2019-01-08 11:00:00,42.32,42.37,42.3,42.35,24769.0,34.9799,35.0213,34.9634,35.0047,24769.0
2019-01-08 11:05:00,42.35,42.35,42.3,42.33,18512.0,35.0047,35.0047,34.9634,34.9882,18512.0
2019-01-08 11:10:00,42.33,42.36,42.3,42.35,19203.0,34.9882,35.013,34.9634,35.0047,19203.0
2019-01-08 11:15:00,42.34,42.44,42.33,42.37,35281.0,34.9965,35.0791,34.9882,35.0213,35281.0
2019-01-08 11:20:00,42.36,42.42,42.35,42.39,12151.0,35.013,35.0626,35.0047,35.0378,12151.0
2019-01-08 11:25:00,42.39,42.46,42.38,42.44,21498.0,35.0378,35.0957,35.0295,35.0791,21498.0
2019-01-08 11:30:00,42.43,42.44,42.35,42.41,38959.0,35.0709,35.0791,35.0047,35.0543,38959.0
2019-01-08 11:35:00,42.41,42.46,42.39,42.46,16935.0,35.0543,35.0957,35.0378,35.0957,16935.0
2019-01-08 11:40:00,42.46,42.5,42.45,42.48,32007.0,35.0957,35.1287,35.0874,35.1122,32007.0
2019-01-08 11:45:00,42.49,42.53,42.48,42.52,15351.0,35.1205,35.1535,35.1122,35.1453,15351.0
2019-01-08 11:50:00,42.52,42.52,42.45,42.5,29290.0,35.1453,35.1453,35.0874,35.1287,29290.0
2019-01-08 11:55:00,42.51,42.53,42.47,42.51,19777.0,35.137,35.1535,35.1039,35.137,19777.0
2019-01-08 12:00:00,42.51,42.53,42.47,42.5,13601.0,35.137,35.1535,35.1039,35.1287,13601.0
2019-01-08 12:05:00,42.49,42.49,42.45,42.47,12251.0,35.1205,35.1205,35.0874,35.1039,12251.0
2019-01-08 12:10:00,42.48,42.49,42.44,42.49,15257.0,35.1122,35.1205,35.0791,35.1205,15257.0
2019-01-08 12:15:00,42.49,42.51,42.46,42.48,25273.0,35.1205,35.137,35.0957,35.1122,25273.0
2019-01-08 12:20:00,42.47,42.49,42.44,42.49,7589.0,35.1039,35.1205,35.0791,35.1205,7589.0
2019-01-08 12:25:00,42.49,42.53,42.46,42.46,22727.0,35.1205,35.1535,35.0957,35.0957,22727.0
2019-01-08 12:30:00,42.47,42.5,42.39,42.4,10162.0,35.1039,35.1287,35.0378,35.0461,10162.0
2019-01-08 12:35:00,42.4,42.42,42.34,42.37,39872.0,35.0461,35.0626,34.9965,35.0213,39872.0
2019-01-08 12:40:00,42.37,42.61,42.36,42.51,231901.0,35.0213,35.2196,35.013,35.137,231901.0
2019-01-08 12:45:00,42.51,42.52,42.35,42.38,47229.0,35.137,35.1453,35.0047,35.0295,47229.0
2019-01-08 12:50:00,42.37,42.62,42.37,42.61,119799.0,35.0213,35.2279,35.0213,35.2196,119799.0
2019-01-08 12:55:00,42.61,42.65,42.57,42.61,48665.0,35.2196,35.2527,35.1866,35.2196,48665.0
2019-01-08 13:00:00,42.62,42.62,42.51,42.52,26139.0,35.2279,35.2279,35.137,35.1453,26139.0
2019-01-08 13:05:00,42.51,42.52,42.41,42.42,17812.0,35.137,35.1453,35.0543,35.0626,17812.0
2019-01-08 13:10:00,42.43,42.5,42.41,42.5,22897.0,35.0709,35.1287,35.0543,35.1287,22897.0
2019-01-08 13:15:00,42.5,42.52,42.46,42.46,13670.0,35.1287,35.1453,35.0957,35.0957,13670.0
2019-01-08 13:20:00,42.47,42.54,42.47,42.51,15513.0,35.1039,35.1618,35.1039,35.137,15513.0
2019-01-08 13:25:00,42.51,42.57,42.51,42.56,14714.0,35.137,35.1866,35.137,35.1783,14714.0
2019-01-08 13:30:00,42.55,42.61,42.55,42.57,15340.0,35.1701,35.2196,35.1701,35.1866,15340.0
2019-01-08 13:35:00,42.58,42.58,42.51,42.55,8403.0,35.1949,35.1949,35.137,35.1701,8403.0
2019-01-08 13:40:00,42.55,42.56,42.5,42.51,9214.0,35.1701,35.1783,35.1287,35.137,9214.0
2019-01-08 13:45:00,42.5,42.56,42.45,42.55,20584.0,35.1287,35.1783,35.0874,35.1701,20584.0
2019-01-08 13:50:00,42.55,42.66,42.55,42.63,26984.0,35.1701,35.261,35.1701,35.2362,26984.0
2019-01-08 13:55:00,42.64,42.64,42.57,42.57,8008.0,35.2444,35.2444,35.1866,35.1866,8008.0
2019-01-08 14:00:00,42.57,42.6,42.54,42.55,12283.0,35.1866,35.2114,35.1618,35.1701,12283.0
2019-01-08 14:05:00,42.55,42.57,42.49,42.52,15124.0,35.1701,35.1866,35.1205,35.1453,15124.0
2019-01-08 14:10:00,42.52,42.55,42.51,42.53,8687.0,35.1453,35.1701,35.137,35.1535,8687.0
2019-01-08 14:15:00,42.53,42.58,42.52,42.54,12187.0,35.1535,35.1949,35.1453,35.1618,12187.0
2019-01-08 14:20:00,42.54,42.54,42.47,42.5,14301.0,35.1618,35.1618,35.1039,35.1287,14301.0
2019-01-08 14:25:00,42.51,42.57,42.5,42.57,12050.0,35.137,35.1866,35.1287,35.1866,12050.0
2019-01-08 14:30:00,42.57,42.65,42.56,42.65,43634.0,35.1866,35.2527,35.1783,35.2527,43634.0
2019-01-08 14:35:00,42.65,42.66,42.6,42.63,21553.0,35.2527,35.261,35.2114,35.2362,21553.0
2019-01-08 14:40:00,42.62,42.64,42.61,42.61,14743.0,35.2279,35.2444,35.2196,35.2196,14743.0
2019-01-08 14:45:00,42.61,42.65,42.56,42.63,15453.0,35.2196,35.2527,35.1783,35.2362,15453.0
2019-01-08 14:50:00,42.62,42.62,42.54,42.58,17301.0,35.2279,35.2279,35.1618,35.1949,17301.0
2019-01-08 14:55:00,42.57,42.59,42.56,42.57,17032.0,35.1866,35.2031,35.1783,35.1866,17032.0
2019-01-08 15:00:00,42.57,42.59,42.5,42.52,41190.0,35.1866,35.2031,35.1287,35.1453,41190.0
2019-01-08 15:05:00,42.51,42.57,42.46,42.54,19568.0,35.137,35.1866,35.0957,35.1618,19568.0
2019-01-08 15:10:00,42.55,42.55,42.52,42.52,22738.0,35.1701,35.1701,35.1453,35.1453,22738.0
2019-01-08 15:15:00,42.52,42.53,42.5,42.52,24737.0,35.1453,35.1535,35.1287,35.1453,24737.0
2019-01-08 15:20:00,42.51,42.52,42.48,42.51,29849.0,35.137,35.1453,35.1122,35.137,29849.0
2019-01-08 15:25:00,42.51,42.58,42.5,42.58,21009.0,35.137,35.1949,35.1287,35.1949,21009.0
2019-01-08 15:30:00,42.59,42.64,42.56,42.58,40058.0,35.2031,35.2444,35.1783,35.1949,40058.0
2019-01-08 15:35:00,42.58,42.63,42.58,42.62,23620.0,35.1949,35.2362,35.1949,35.2279,23620.0
2019-01-08 15:40:00,42.62,42.63,42.54,42.61,33280.0,35.2279,35.2362,35.1618,35.2196,33280.0
2019-01-08 15:45:00,42.61,42.63,42.56,42.56,64894.0,35.2196,35.2362,35.1783,35.1783,64894.0
2019-01-08 15:50:00,42.57,42.62,42.54,42.62,64333.0,35.1866,35.2279,35.1618,35.2279,64333.0
2019-01-08 15:55:00,42.62,42.74,42.61,42.7,453835.0,35.2279,35.3271,35.2196,35.294,453835.0
2019-01-09 09:30:00,42.7,42.88,42.7,42.87,52485.0,35.294,35.4428,35.294,35.4346,52485.0
2019-01-09 09:35:00,42.9,43.0,42.88,42.88,34222.0,35.4594,35.542,35.4428,35.4428,34222.0
2019-01-09 09:40:00,42.86,42.97,42.85,42.96,19394.0,35.4263,35.5172,35.418,35.5089,19394.0
2019-01-09 09:45:00,42.93,42.95,42.84,42.9,22757.0,35.4841,35.5007,35.4098,35.4594,22757.0
2019-01-09 09:50:00,42.89,42.97,42.87,42.94,15391.0,35.4511,35.5172,35.4346,35.4924,15391.0
2019-01-09 09:55:00,42.94,42.97,42.9,42.96,16764.0,35.4924,35.5172,35.4594,35.5089,16764.0
2019-01-09 10:00:00,42.97,43.09,42.96,43.06,31511.0,35.5172,35.6164,35.5089,35.5916,31511.0
2019-01-09 10:05:00,43.07,43.12,43.02,43.09,56743.0,35.5999,35.6412,35.5585,35.6164,56743.0
2019-01-09 10:10:00,43.1,43.27,43.1,43.16,218929.0,35.6247,35.7652,35.6247,35.6743,218929.0
2019-01-09 10:15:00,43.16,43.22,43.15,43.16,46354.0,35.6743,35.7238,35.666,35.6743,46354.0
2019-01-09 10:20:00,43.17,43.25,43.1,43.15,35275.0,35.6825,35.7486,35.6247,35.666,35275.0
2019-01-09 10:25:00,43.16,43.19,43.1,43.13,47770.0,35.6743,35.6991,35.6247,35.6495,47770.0
2019-01-09 10:30:00,43.13,43.15,43.07,43.08,77751.0,35.6495,35.666,35.5999,35.6081,77751.0
2019-01-09 10:35:00,43.08,43.14,43.04,43.06,54032.0,35.6081,35.6577,35.5751,35.5916,54032.0
2019-01-09 10:40:00,43.06,43.15,43.05,43.09,70563.0,35.5916,35.666,35.5833,35.6164,70563.0
2019-01-09 10:45:00,43.09,43.12,43.06,43.12,54466.0,35.6164,35.6412,35.5916,35.6412,54466.0
2019-01-09 10:50:00,43.12,43.2,43.1,43.16,63804.0,35.6412,35.7073,35.6247,35.6743,63804.0
2019-01-09 10:55:00,43.16,43.18,43.08,43.09,29214.0,35.6743,35.6908,35.6081,35.6164,29214.0
2019-01-09 11:00:00,43.09,43.17,43.07,43.1,27868.0,35.6164,35.6825,35.5999,35.6247,27868.0
2019-01-09 11:05:00,43.11,43.16,43.01,43.04,17681.0,35.6329,35.6743,35.5503,35.5751,17681.0
2019-01-09 11:10:00,43.06,43.11,43.02,43.09,16008.0,35.5916,35.6329,35.5585,35.6164,16008.0
2019-01-09 11:15:00,43.09,43.09,43.03,43.03,14140.0,35.6164,35.6164,35.5668,35.5668,14140.0
2019-01-09 11:20:00,43.03,43.08,42.98,43.05,21728.0,35.5668,35.6081,35.5255,35.5833,21728.0
2019-01-09 11:25:00,43.05,43.12,43.04,43.08,14130.0,35.5833,35.6412,35.5751,35.6081,14130.0
2019-01-09 11:30:00,43.09,43.15,43.06,43.15,22946.0,35.6164,35.666,35.5916,35.666,22946.0
2019-01-09 11:35:00,43.15,43.15,43.07,43.11,11314.0,35.666,35.666,35.5999,35.6329,11314.0
2019-01-09 11:40:00,43.11,43.11,43.04,43.07,9027.0,35.6329,35.6329,35.5751,35.5999,9027.0
2019-01-09 11:45:00,43.08,43.15,43.06,43.09,19308.0,35.6081,35.666,35.5916,35.6164,19308.0
2019-01-09 11:50:00,43.08,43.18,43.07,43.15,17412.0,35.6081,35.6908,35.5999,35.666,17412.0
2019-01-09 11:55:00,43.16,43.18,43.13,43.15,27765.0,35.6743,35.6908,35.6495,35.666,27765.0
2019-01-09 12:00:00,43.15,43.16,43.09,43.13,21729.0,35.666,35.6743,35.6164,35.6495,21729.0
2019-01-09 12:05:00,43.13,43.15,43.09,43.09,12670.0,35.6495,35.666,35.6164,35.6164,12670.0
2019-01-09 12:10:00,43.1,43.13,43.08,43.11,16266.0,35.6247,35.6495,35.6081,35.6329,16266.0
2019-01-09 12:15:00,43.12,43.13,43.08,43.11,20019.0,35.6412,35.6495,35.6081,35.6329,20019.0
2019-01-09 12:20:00,43.11,43.15,43.1,43.13,13957.0,35.6329,35.666,35.6247,35.6495,13957.0
2019-01-09 12:25:00,43.13,43.13,43.1,43.11,11857.0,35.6495,35.6495,35.6247,35.6329,11857.0
2019-01-09 12:30:00,43.11,43.13,43.08,43.11,13287.0,35.6329,35.6495,35.6081,35.6329,13287.0
2019-01-09 12:35:00,43.11,43.19,43.11,43.18,26480.0,35.6329,35.6991,35.6329,35.6908,26480.0
2019-01-09 12:40:00,43.18,43.25,43.16,43.25,17129.0,35.6908,35.7486,35.6743,35.7486,17129.0
2019-01-09 12:45:00,43.25,43.35,43.24,43.3,27230.0,35.7486,35.8313,35.7404,35.79,27230.0
2019-01-09 12:50:00,43.3,43.34,43.3,43.33,13960.0,35.79,35.823,35.79,35.8148,13960.0
2019-01-09 12:55:00,43.32,43.34,43.31,43.32,16829.0,35.8065,35.823,35.7982,35.8065,16829.0
2019-01-09 13:00:00,43.33,43.34,43.3,43.32,16515.0,35.8148,35.823,35.79,35.8065,16515.0
2019-01-09 13:05:00,43.32,43.32,43.26,43.32,20519.0,35.8065,35.8065,35.7569,35.8065,20519.0
2019-01-09 13:10:00,43.31,43.32,43.25,43.31,13304.0,35.7982,35.8065,35.7486,35.7982,13304.0
2019-01-09 13:15:00,43.33,43.37,43.3,43.37,24638.0,35.8148,35.8478,35.79,35.8478,24638.0
2019-01-09 13:20:00,43.37,43.42,43.36,43.36,24954.0,35.8478,35.8892,35.8396,35.8396,24954.0
2019-01-09 13:25:00,43.37,43.43,43.35,43.42,32354.0,35.8478,35.8974,35.8313,35.8892,32354.0
2019-01-09 13:30:00,43.42,43.44,43.39,43.4,25991.0,35.8892,35.9057,35.8644,35.8726,25991.0
2019-01-09 13:35:00,43.39,43.39,43.31,43.31,32155.0,35.8644,35.8644,35.7982,35.7982,32155.0
2019-01-09 13:40:00,43.31,43.38,43.3,43.34,16246.0,35.7982,35.8561,35.79,35.823,16246.0
2019-01-09 13:45:00,43.34,43.4,43.34,43.4,14340.0,35.823,35.8726,35.823,35.8726,14340.0
2019-01-09 13:50:00,43.4,43.4,43.32,43.34,20039.0,35.8726,35.8726,35.8065,35.823,20039.0
2019-01-09 13:55:00,43.35,43.39,43.35,43.38,13720.0,35.8313,35.8644,35.8313,35.8561,13720.0
2019-01-09 14:00:00,43.39,43.45,43.35,43.37,24943.0,35.8644,35.914,35.8313,35.8478,24943.0
2019-01-09 14:05:00,43.38,43.41,43.37,43.41,27426.0,35.8561,35.8809,35.8478,35.8809,27426.0
2019-01-09 14:10:00,43.41,43.43,43.34,43.37,30360.0,35.8809,35.8974,35.823,35.8478,30360.0
2019-01-09 14:15:00,43.37,43.38,43.25,43.25,37795.0,35.8478,35.8561,35.7486,35.7486,37795.0
2019-01-09 14:20:00,43.24,43.26,43.17,43.22,22347.0,35.7404,35.7569,35.6825,35.7238,22347.0
2019-01-09 14:25:00,43.22,43.23,43.17,43.2,21765.0,35.7238,35.7321,35.6825,35.7073,21765.0
2019-01-09 14:30:00,43.2,43.23,43.14,43.21,24976.0,35.7073,35.7321,35.6577,35.7156,24976.0
2019-01-09 14:35:00,43.22,43.23,43.19,43.2,17760.0,35.7238,35.7321,35.6991,35.7073,17760.0
2019-01-09 14:40:00,43.19,43.23,43.17,43.23,25102.0,35.6991,35.7321,35.6825,35.7321,25102.0
2019-01-09 14:45:00,43.23,43.28,43.22,43.27,17146.0,35.7321,35.7734,35.7238,35.7652,17146.0
2019-01-09 14:50:00,43.28,43.29,43.22,43.24,22037.0,35.7734,35.7817,35.7238,35.7404,22037.0
2019-01-09 14:55:00,43.23,43.24,43.18,43.19,38491.0,35.7321,35.7404,35.6908,35.6991,38491.0
2019-01-09 15:00:00,43.18,43.2,43.16,43.19,47558.0,35.6908,35.7073,35.6743,35.6991,47558.0
2019-01-09 15:05:00,43.19,43.19,43.1,43.12,33190.0,35.6991,35.6991,35.6247,35.6412,33190.0
2019-01-09 15:10:00,43.12,43.17,43.11,43.13,46135.0,35.6412,35.6825,35.6329,35.6495,46135.0
2019-01-09 15:15:00,43.13,43.18,43.11,43.18,29299.0,35.6495,35.6908,35.6329,35.6908,29299.0
2019-01-09 15:20:00,43.17,43.18,43.13,43.14,36250.0,35.6825,35.6908,35.6495,35.6577,36250.0
2019-01-09 15:25:00,43.14,43.23,43.14,43.23,37834.0,35.6577,35.7321,35.6577,35.7321,37834.0
2019-01-09 15:30:00,43.22,43.23,43.17,43.18,53245.0,35.7238,35.7321,35.6825,35.6908,53245.0
2019-01-09 15:35:00,43.17,43.18,43.06,43.07,65125.0,35.6825,35.6908,35.5916,35.5999,65125.0
2019-01-09 15:40:00,43.07,43.07,43.02,43.05,64542.0,35.5999,35.5999,35.5585,35.5833,64542.0
2019-01-09 15:45:00,43.06,43.08,42.97,43.01,80281.0,35.5916,35.6081,35.5172,35.5503,80281.0
2019-01-09 15:50:00,43.01,43.01,42.91,42.91,60351.0,35.5503,35.5503,35.4676,35.4676,60351.0
2019-01-09 15:55:00,42.91,43.07,42.9,43.07,171781.0,35.4676,35.5999,35.4594,35.5999,171781.0
2019-01-10 09:30:00,43.07,43.11,42.92,42.94,48803.0,35.5999,35.6329,35.4759,35.4924,48803.0
2019-01-10 09:35:00,42.94,43.0,42.91,42.95,4720.0,35.4924,35.542,35.4676,35.5007,4720.0
2019-01-10 09:40:00,42.95,43.0,42.9,42.98,7511.0,35.5007,35.542,35.4594,35.5255,7511.0
2019-01-10 09:45:00,42.96,42.98,42.86,42.86,7597.0,35.5089,35.5255,35.4263,35.4263,7597.0
2019-01-10 09:50:00,42.86,42.87,42.81,42.83,5925.0,35.4263,35.4346,35.385,35.4015,5925.0
2019-01-10 09:55:00,42.82,42.9,42.78,42.9,12545.0,35.3932,35.4594,35.3602,35.4594,12545.0
2019-01-10 10:00:00,42.89,42.94,42.87,42.89,14409.0,35.4511,35.4924,35.4346,35.4511,14409.0
2019-01-10 10:05:00,42.9,43.02,42.89,42.92,12865.0,35.4594,35.5585,35.4511,35.4759,12865.0
2019-01-10 10:10:00,42.91,42.97,42.89,42.9,8721.0,35.4676,35.5172,35.4511,35.4594,8721.0
2019-01-10 10:15:00,42.9,42.93,42.84,42.9,16638.0,35.4594,35.4841,35.4098,35.4594,16638.0
2019-01-10 10:20:00,42.91,43.01,42.91,42.95,8373.0,35.4676,35.5503,35.4676,35.5007,8373.0
2019-01-10 10:25:00,42.96,43.03,42.91,43.03,13591.0,35.5089,35.5668,35.4676,35.5668,13591.0
2019-01-10 10:30:00,43.04,43.08,43.0,43.07,13131.0,35.5751,35.6081,35.542,35.5999,13131.0
2019-01-10 10:35:00,43.06,43.06,42.97,42.98,11128.0,35.5916,35.5916,35.5172,35.5255,11128.0
2019-01-10 10:40:00,42.99,43.03,42.98,43.02,15051.0,35.5337,35.5668,35.5255,35.5585,15051.0
2019-01-10 10:45:00,43.02,43.06,43.01,43.02,10100.0,35.5585,35.5916,35.5503,35.5585,10100.0
2019-01-10 10:50:00,43.02,43.05,43.02,43.05,10166.0,35.5585,35.5833,35.5585,35.5833,10166.0
2019-01-10 10:55:00,43.05,43.11,43.02,43.09,15353.0,35.5833,35.6329,35.5585,35.6164,15353.0
2019-01-10 11:00:00,43.1,43.11,43.07,43.1,29949.0,35.6247,35.6329,35.5999,35.6247,29949.0
2019-01-10 11:05:00,43.09,43.14,43.08,43.1,18369.0,35.6164,35.6577,35.6081,35.6247,18369.0
2019-01-10 11:10:00,43.1,43.13,43.07,43.13,14384.0,35.6247,35.6495,35.5999,35.6495,14384.0
2019-01-10 11:15:00,43.13,43.18,43.13,43.14,16606.0,35.6495,35.6908,35.6495,35.6577,16606.0
2019-01-10 11:20:00,43.14,43.16,43.1,43.12,10644.0,35.6577,35.6743,35.6247,35.6412,10644.0
2019-01-10 11:25:00,43.11,43.12,43.07,43.12,8300.0,35.6329,35.6412,35.5999,35.6412,8300.0
2019-01-10 11:30:00,43.11,43.18,43.11,43.18,14875.0,35.6329,35.6908,35.6329,35.6908,14875.0
2019-01-10 11:35:00,43.19,43.22,43.15,43.15,11171.0,35.6991,35.7238,35.666,35.666,11171.0
2019-01-10 11:40:00,43.16,43.18,43.12,43.13,19840.0,35.6743,35.6908,35.6412,35.6495,19840.0
2019-01-10 11:45:00,43.12,43.12,43.09,43.12,14792.0,35.6412,35.6412,35.6164,35.6412,14792.0
2019-01-10 11:50:00,43.12,43.12,43.07,43.12,14269.0,35.6412,35.6412,35.5999,35.6412,14269.0
2019-01-10 11:55:00,43.13,43.14,43.09,43.12,15404.0,35.6495,35.6577,35.6164,35.6412,15404.0
2019-01-10 12:00:00,43.12,43.17,43.08,43.08,17980.0,35.6412,35.6825,35.6081,35.6081,17980.0
2019-01-10 12:05:00,43.07,43.09,43.04,43.05,12499.0,35.5999,35.6164,35.5751,35.5833,12499.0
2019-01-10 12:10:00,43.05,43.11,43.05,43.11,10415.0,35.5833,35.6329,35.5833,35.6329,10415.0
2019-01-10 12:15:00,43.12,43.12,43.08,43.1,9120.0,35.6412,35.6412,35.6081,35.6247,9120.0
2019-01-10 12:20:00,43.1,43.14,43.08,43.14,6736.0,35.6247,35.6577,35.6081,35.6577,6736.0
2019-01-10 12:25:00,43.15,43.15,43.12,43.14,9392.0,35.666,35.666,35.6412,35.6577,9392.0
2019-01-10 12:30:00,43.14,43.17,43.13,43.14,15761.0,35.6577,35.6825,35.6495,35.6577,15761.0
2019-01-10 12:35:00,43.13,43.16,43.13,43.14,10027.0,35.6495,35.6743,35.6495,35.6577,10027.0
2019-01-10 12:40:00,43.14,43.15,43.12,43.12,9693.0,35.6577,35.666,35.6412,35.6412,9693.0
2019-01-10 12:45:00,43.13,43.24,43.12,43.22,14695.0,35.6495,35.7404,35.6412,35.7238,14695.0
2019-01-10 12:50:00,43.22,43.22,43.18,43.18,46264.0,35.7238,35.7238,35.6908,35.6908,46264.0
2019-01-10 12:55:00,43.17,43.18,43.14,43.16,12550.0,35.6825,35.6908,35.6577,35.6743,12550.0
2019-01-10 13:00:00,43.16,43.16,43.07,43.07,14236.0,35.6743,35.6743,35.5999,35.5999,14236.0
2019-01-10 13:05:00,43.07,43.08,42.97,42.97,21256.0,35.5999,35.6081,35.5172,35.5172,21256.0
2019-01-10 13:10:00,42.97,43.01,42.96,42.96,12635.0,35.5172,35.5503,35.5089,35.5089,12635.0
2019-01-10 13:15:00,42.95,43.01,42.91,43.01,17368.0,35.5007,35.5503,35.4676,35.5503,17368.0
2019-01-10 13:20:00,43.0,43.01,42.97,43.01,13491.0,35.542,35.5503,35.5172,35.5503,13491.0
2019-01-10 13:25:00,43.01,43.06,43.01,43.05,68350.0,35.5503,35.5916,35.5503,35.5833,68350.0
2019-01-10 13:30:00,43.05,43.06,42.98,43.04,25284.0,35.5833,35.5916,35.5255,35.5751,25284.0
2019-01-10 13:35:00,43.03,43.04,43.01,43.02,9269.0,35.5668,35.5751,35.5503,35.5585,9269.0
2019-01-10 13:40:00,43.01,43.02,42.94,43.02,21232.0,35.5503,35.5585,35.4924,35.5585,21232.0
2019-01-10 13:45:00,43.02,43.06,43.01,43.04,14578.0,35.5585,35.5916,35.5503,35.5751,14578.0
2019-01-10 13:50:00,43.05,43.09,43.05,43.07,15633.0,35.5833,35.6164,35.5833,35.5999,15633.0
2019-01-10 13:55:00,43.07,43.14,43.07,43.13,7912.0,35.5999,35.6577,35.5999,35.6495,7912.0
2019-01-10 14:00:00,43.13,43.24,43.13,43.24,18667.0,35.6495,35.7404,35.6495,35.7404,18667.0
2019-01-10 14:05:00,43.24,43.29,43.2,43.27,18396.0,35.7404,35.7817,35.7073,35.7652,18396.0
2019-01-10 14:10:00,43.29,43.29,43.22,43.23,20912.0,35.7817,35.7817,35.7238,35.7321,20912.0
2019-01-10 14:15:00,43.25,43.27,43.21,43.27,16332.0,35.7486,35.7652,35.7156,35.7652,16332.0
2019-01-10 14:20:00,43.28,43.31,43.24,43.25,22685.0,35.7734,35.7982,35.7404,35.7486,22685.0
2019-01-10 14:25:00,43.25,43.25,43.2,43.23,8130.0,35.7486,35.7486,35.7073,35.7321,8130.0
2019-01-10 14:30:00,43.23,43.25,43.21,43.25,9442.0,35.7321,35.7486,35.7156,35.7486,9442.0
2019-01-10 14:35:00,43.25,43.29,43.23,43.25,20372.0,35.7486,35.7817,35.7321,35.7486,20372.0
2019-01-10 14:40:00,43.25,43.3,43.22,43.26,14794.0,35.7486,35.79,35.7238,35.7569,14794.0
2019-01-10 14:45:00,43.27,43.27,43.19,43.19,11219.0,35.7652,35.7652,35.6991,35.6991,11219.0
2019-01-10 14:50:00,43.19,43.2,43.14,43.15,11523.0,35.6991,35.7073,35.6577,35.666,11523.0
2019-01-10 14:55:00,43.15,43.2,43.14,43.2,15159.0,35.666,35.7073,35.6577,35.7073,15159.0
2019-01-10 15:00:00,43.2,43.22,43.18,43.2,18100.0,35.7073,35.7238,35.6908,35.7073,18100.0
2019-01-10 15:05:00,43.2,43.22,43.18,43.19,14831.0,35.7073,35.7238,35.6908,35.6991,14831.0
2019-01-10 15:10:00,43.18,43.19,43.14,43.17,40786.0,35.6908,35.6991,35.6577,35.6825,40786.0
2019-01-10 15:15:00,43.18,43.2,43.13,43.15,36615.0,35.6908,35.7073,35.6495,35.666,36615.0
2019-01-10 15:20:00,43.14,43.15,43.1,43.13,22262.0,35.6577,35.666,35.6247,35.6495,22262.0
2019-01-10 15:25:00,43.12,43.22,43.1,43.21,27717.0,35.6412,35.7238,35.6247,35.7156,27717.0
2019-01-10 15:30:00,43.2,43.23,43.17,43.23,33519.0,35.7073,35.7321,35.6825,35.7321,33519.0
2019-01-10 15:35:00,43.23,43.28,43.22,43.25,31932.0,35.7321,35.7734,35.7238,35.7486,31932.0
2019-01-10 15:40:00,43.25,43.3,43.25,43.29,31847.0,35.7486,35.79,35.7486,35.7817,31847.0
2019-01-10 15:45:00,43.29,43.31,43.19,43.21,47918.0,35.7817,35.7982,35.6991,35.7156,47918.0
2019-01-10 15:50:00,43.21,43.29,43.21,43.28,52305.0,35.7156,35.7817,35.7156,35.7734,52305.0
2019-01-10 15:55:00,43.28,43.39,43.22,43.36,232059.0,35.7734,35.8644,35.7238,35.8396,232059.0
2019-01-11 09:30:00,43.38,43.48,43.16,43.2,45741.0,35.8561,35.9388,35.6743,35.7073,45741.0
2019-01-11 09:35:00,43.24,43.28,43.2,43.24,17567.0,35.7404,35.7734,35.7073,35.7404,17567.0
2019-01-11 09:40:00,43.25,43.28,43.09,43.13,24451.0,35.7486,35.7734,35.6164,35.6495,24451.0
2019-01-11 09:45:00,43.13,43.18,43.06,43.09,19220.0,35.6495,35.6908,35.5916,35.6164,19220.0
2019-01-11 09:50:00,43.08,43.08,42.97,42.98,22682.0,35.6081,35.6081,35.5172,35.5255,22682.0
2019-01-11 09:55:00,42.98,43.02,42.95,43.0,18269.0,35.5255,35.5585,35.5007,35.542,18269.0
2019-01-11 10:00:00,42.99,43.09,42.97,43.08,20120.0,35.5337,35.6164,35.5172,35.6081,20120.0
2019-01-11 10:05:00,43.07,43.16,43.04,43.16,25209.0,35.5999,35.6743,35.5751,35.6743,25209.0
2019-01-11 10:10:00,43.16,43.17,43.04,43.05,17031.0,35.6743,35.6825,35.5751,35.5833,17031.0
2019-01-11 10:15:00,43.05,43.08,43.03,43.05,16631.0,35.5833,35.6081,35.5668,35.5833,16631.0
2019-01-11 10:20:00,43.04,43.05,42.95,42.96,20479.0,35.5751,35.5833,35.5007,35.5089,20479.0
2019-01-11 10:25:00,42.97,42.97,42.9,42.9,17542.0,35.5172,35.5172,35.4594,35.4594,17542.0
2019-01-11 10:30:00,42.9,43.04,42.87,43.04,110279.0,35.4594,35.5751,35.4346,35.5751,110279.0
2019-01-11 10:35:00,43.05,43.07,43.0,43.0,18210.0,35.5833,35.5999,35.542,35.542,18210.0
2019-01-11 10:40:00,43.0,43.01,42.96,43.0,17352.0,35.542,35.5503,35.5089,35.542,17352.0
2019-01-11 10:45:00,43.0,43.02,42.96,42.98,29617.0,35.542,35.5585,35.5089,35.5255,29617.0
2019-01-11 10:50:00,42.97,42.97,42.9,42.97,12036.0,35.5172,35.5172,35.4594,35.5172,12036.0
2019-01-11 10:55:00,42.97,43.04,42.97,43.03,13635.0,35.5172,35.5751,35.5172,35.5668,13635.0
2019-01-11 11:00:00,43.02,43.03,42.96,42.99,15956.0,35.5585,35.5668,35.5089,35.5337,15956.0
2019-01-11 11:05:00,43.0,43.03,42.98,43.01,19791.0,35.542,35.5668,35.5255,35.5503,19791.0
2019-01-11 11:10:00,43.01,43.02,42.94,42.94,12892.0,35.5503,35.5585,35.4924,35.4924,12892.0
2019-01-11 11:15:00,42.93,42.99,42.91,42.96,22621.0,35.4841,35.5337,35.4676,35.5089,22621.0
2019-01-11 11:20:00,42.96,42.96,42.9,42.96,14553.0,35.5089,35.5089,35.4594,35.5089,14553.0
2019-01-11 11:25:00,42.95,42.96,42.91,42.94,17837.0,35.5007,35.5089,35.4676,35.4924,17837.0
2019-01-11 11:30:00,42.94,42.96,42.9,42.95,16324.0,35.4924,35.5089,35.4594,35.5007,16324.0
2019-01-11 11:35:00,42.94,42.94,42.9,42.91,12050.0,35.4924,35.4924,35.4594,35.4676,12050.0
2019-01-11 11:40:00,42.91,42.96,42.88,42.91,22269.0,35.4676,35.5089,35.4428,35.4676,22269.0
2019-01-11 11:45:00,42.92,42.96,42.92,42.96,11914.0,35.4759,35.5089,35.4759,35.5089,11914.0
2019-01-11 11:50:00,42.96,43.13,42.96,43.01,71294.0,35.5089,35.6495,35.5089,35.5503,71294.0
2019-01-11 11:55:00,43.0,43.09,42.97,43.09,12525.0,35.542,35.6164,35.5172,35.6164,12525.0
2019-01-11 12:00:00,43.09,43.19,43.07,43.19,21665.0,35.6164,35.6991,35.5999,35.6991,21665.0
2019-01-11 12:05:00,43.19,43.24,43.17,43.19,14904.0,35.6991,35.7404,35.6825,35.6991,14904.0
2019-01-11 12:10:00,43.18,43.19,43.12,43.15,37614.0,35.6908,35.6991,35.6412,35.666,37614.0
2019-01-11 12:15:00,43.15,43.21,43.13,43.13,23884.0,35.666,35.7156,35.6495,35.6495,23884.0
2019-01-11 12:20:00,43.13,43.19,43.1,43.19,26903.0,35.6495,35.6991,35.6247,35.6991,26903.0
2019-01-11 12:25:00,43.19,43.24,43.18,43.23,29855.0,35.6991,35.7404,35.6908,35.7321,29855.0
2019-01-11 12:30:00,43.23,43.31,43.23,43.3,17885.0,35.7321,35.7982,35.7321,35.79,17885.0
2019-01-11 12:35:00,43.3,43.38,43.29,43.34,25205.0,35.79,35.8561,35.7817,35.823,25205.0
2019-01-11 12:40:00,43.34,43.36,43.32,43.32,10467.0,35.823,35.8396,35.8065,35.8065,10467.0
2019-01-11 12:45:00,43.32,43.33,43.26,43.27,21426.0,35.8065,35.8148,35.7569,35.7652,21426.0
2019-01-11 12:50:00,43.28,43.3,43.25,43.25,8770.0,35.7734,35.79,35.7486,35.7486,8770.0
2019-01-11 12:55:00,43.24,43.25,43.21,43.23,41740.0,35.7404,35.7486,35.7156,35.7321,41740.0
2019-01-11 13:00:00,43.23,43.26,43.15,43.19,34545.0,35.7321,35.7569,35.666,35.6991,34545.0
2019-01-11 13:05:00,43.21,43.25,43.21,43.25,6514.0,35.7156,35.7486,35.7156,35.7486,6514.0
2019-01-11 13:10:00,43.25,43.25,43.15,43.18,16101.0,35.7486,35.7486,35.666,35.6908,16101.0
2019-01-11 13:15:00,43.18,43.19,43.15,43.18,8809.0,35.6908,35.6991,35.666,35.6908,8809.0
2019-01-11 13:20:00,43.18,43.19,43.14,43.18,12459.0,35.6908,35.6991,35.6577,35.6908,12459.0
2019-01-11 13:25:00,43.18,43.2,43.16,43.19,9471.0,35.6908,35.7073,35.6743,35.6991,9471.0
2019-01-11 13:30:00,43.2,43.21,43.16,43.19,8659.0,35.7073,35.7156,35.6743,35.6991,8659.0
2019-01-11 13:35:00,43.2,43.2,43.16,43.18,9057.0,35.7073,35.7073,35.6743,35.6908,9057.0
2019-01-11 13:40:00,43.18,43.2,43.17,43.2,11223.0,35.6908,35.7073,35.6825,35.7073,11223.0
2019-01-11 13:45:00,43.2,43.21,43.17,43.17,15985.0,35.7073,35.7156,35.6825,35.6825,15985.0
2019-01-11 13:50:00,43.16,43.22,43.16,43.22,8749.0,35.6743,35.7238,35.6743,35.7238,8749.0
2019-01-11 13:55:00,43.22,43.27,43.21,43.21,10282.0,35.7238,35.7652,35.7156,35.7156,10282.0
2019-01-11 14:00:00,43.21,43.23,43.18,43.18,16709.0,35.7156,35.7321,35.6908,35.6908,16709.0
2019-01-11 14:05:00,43.19,43.22,43.16,43.22,11169.0,35.6991,35.7238,35.6743,35.7238,11169.0
2019-01-11 14:10:00,43.21,43.23,43.19,43.19,11951.0,35.7156,35.7321,35.6991,35.6991,11951.0
2019-01-11 14:15:00,43.19,43.2,43.16,43.16,6654.0,35.6991,35.7073,35.6743,35.6743,6654.0
2019-01-11 14:20:00,43.16,43.19,43.15,43.16,14681.0,35.6743,35.6991,35.666,35.6743,14681.0
2019-01-11 14:25:00,43.16,43.17,43.13,43.17,19619.0,35.6743,35.6825,35.6495,35.6825,19619.0
2019-01-11 14:30:00,43.16,43.18,43.13,43.16,11659.0,35.6743,35.6908,35.6495,35.6743,11659.0
2019-01-11 14:35:00,43.17,43.18,43.16,43.17,9546.0,35.6825,35.6908,35.6743,35.6825,9546.0
2019-01-11 14:40:00,43.17,43.18,43.14,43.18,9796.0,35.6825,35.6908,35.6577,35.6908,9796.0
2019-01-11 14:45:00,43.17,43.18,43.12,43.14,13833.0,35.6825,35.6908,35.6412,35.6577,13833.0
2019-01-11 14:50:00,43.14,43.16,43.1,43.1,11720.0,35.6577,35.6743,35.6247,35.6247,11720.0
2019-01-11 14:55:00,43.09,43.1,43.06,43.07,17853.0,35.6164,35.6247,35.5916,35.5999,17853.0
2019-01-11 15:00:00,43.07,43.1,43.06,43.06,9363.0,35.5999,35.6247,35.5916,35.5916,9363.0
2019-01-11 15:05:00,43.07,43.14,43.06,43.13,19734.0,35.5999,35.6577,35.5916,35.6495,19734.0
2019-01-11 15:10:00,43.12,43.12,43.07,43.07,9430.0,35.6412,35.6412,35.5999,35.5999,9430.0
2019-01-11 15:15:00,43.07,43.07,43.03,43.06,14948.0,35.5999,35.5999,35.5668,35.5916,14948.0
2019-01-11 15:20:00,43.06,43.06,43.05,43.05,5000.0,35.5916,35.5916,35.5833,35.5833,5000.0
2019-01-11 15:25:00,43.05,43.06,43.03,43.03,17144.0,35.5833,35.5916,35.5668,35.5668,17144.0
2019-01-11 15:30:00,43.03,43.08,43.02,43.05,23446.0,35.5668,35.6081,35.5585,35.5833,23446.0
2019-01-11 15:35:00,43.05,43.12,43.05,43.11,26043.0,35.5833,35.6412,35.5833,35.6329,26043.0
2019-01-11 15:40:00,43.11,43.17,43.11,43.13,20973.0,35.6329,35.6825,35.6329,35.6495,20973.0
2019-01-11 15:45:00,43.13,43.22,43.12,43.18,46569.0,35.6495,35.7238,35.6412,35.6908,46569.0
2019-01-11 15:50:00,43.18,43.18,43.11,43.12,39106.0,35.6908,35.6908,35.6329,35.6412,39106.0
2019-01-11 15:55:00,43.11,43.17,43.1,43.15,144032.0,35.6329,35.6825,35.6247,35.666,144032.0
2019-01-14 09:30:00,43.01,43.11,42.88,42.88,48762.0,35.5503,35.6329,35.4428,35.4428,48762.0
2019-01-14 09:35:00,42.89,42.93,42.8,42.82,39887.0,35.4511,35.4841,35.3767,35.3932,39887.0
2019-01-14 09:40:00,42.81,42.93,42.81,42.89,26554.0,35.385,35.4841,35.385,35.4511,26554.0
2019-01-14 09:45:00,42.89,42.92,42.84,42.89,21657.0,35.4511,35.4759,35.4098,35.4511,21657.0
2019-01-14 09:50:00,42.88,43.03,42.88,42.95,18766.0,35.4428,35.5668,35.4428,35.5007,18766.0
2019-01-14 09:55:00,42.95,43.05,42.92,43.05,27188.0,35.5007,35.5833,35.4759,35.5833,27188.0
2019-01-14 10:00:00,43.05,43.14,43.0,43.11,25172.0,35.5833,35.6577,35.542,35.6329,25172.0
2019-01-14 10:05:00,43.1,43.11,43.02,43.05,26187.0,35.6247,35.6329,35.5585,35.5833,26187.0
2019-01-14 10:10:00,43.06,43.06,42.97,43.01,23523.0,35.5916,35.5916,35.5172,35.5503,23523.0
2019-01-14 10:15:00,43.01,43.02,42.93,42.98,21013.0,35.5503,35.5585,35.4841,35.5255,21013.0
2019-01-14 10:20:00,42.99,43.01,42.93,42.94,22028.0,35.5337,35.5503,35.4841,35.4924,22028.0
2019-01-14 10:25:00,42.93,42.99,42.91,42.95,16685.0,35.4841,35.5337,35.4676,35.5007,16685.0
2019-01-14 10:30:00,42.95,43.03,42.93,43.01,19386.0,35.5007,35.5668,35.4841,35.5503,19386.0
2019-01-14 10:35:00,43.02,43.06,43.0,43.01,18423.0,35.5585,35.5916,35.542,35.5503,18423.0
2019-01-14 10:40:00,43.01,43.05,42.99,42.99,27244.0,35.5503,35.5833,35.5337,35.5337,27244.0
2019-01-14 10:45:00,42.99,43.01,42.94,42.95,32000.0,35.5337,35.5503,35.4924,35.5007,32000.0
2019-01-14 10:50:00,42.94,42.98,42.93,42.95,16344.0,35.4924,35.5255,35.4841,35.5007,16344.0
2019-01-14 10:55:00,42.95,43.04,42.94,42.95,25284.0,35.5007,35.5751,35.4924,35.5007,25284.0
2019-01-14 11:00:00,42.95,42.97,42.91,42.96,14611.0,35.5007,35.5172,35.4676,35.5089,14611.0
2019-01-14 11:05:00,42.95,42.95,42.9,42.92,10115.0,35.5007,35.5007,35.4594,35.4759,10115.0
2019-01-14 11:10:00,42.91,42.93,42.9,42.91,12099.0,35.4676,35.4841,35.4594,35.4676,12099.0
2019-01-14 11:15:00,42.9,42.93,42.8,42.81,13416.0,35.4594,35.4841,35.3767,35.385,13416.0
2019-01-14 11:20:00,42.81,42.84,42.79,42.81,22155.0,35.385,35.4098,35.3684,35.385,22155.0
2019-01-14 11:25:00,42.81,42.87,42.79,42.83,11188.0,35.385,35.4346,35.3684,35.4015,11188.0
2019-01-14 11:30:00,42.83,42.85,42.8,42.83,11909.0,35.4015,35.418,35.3767,35.4015,11909.0
2019-01-14 11:35:00,42.82,42.85,42.81,42.82,20628.0,35.3932,35.418,35.385,35.3932,20628.0
2019-01-14 11:40:00,42.82,42.86,42.82,42.82,13738.0,35.3932,35.4263,35.3932,35.3932,13738.0
2019-01-14 11:45:00,42.82,42.83,42.76,42.78,15907.0,35.3932,35.4015,35.3436,35.3602,15907.0
2019-01-14 11:50:00,42.78,42.81,42.76,42.77,13670.0,35.3602,35.385,35.3436,35.3519,13670.0
2019-01-14 11:55:00,42.77,42.8,42.77,42.79,9956.0,35.3519,35.3767,35.3519,35.3684,9956.0
2019-01-14 12:00:00,42.79,42.81,42.78,42.8,15172.0,35.3684,35.385,35.3602,35.3767,15172.0
2019-01-14 12:05:00,42.79,42.81,42.76,42.8,51331.0,35.3684,35.385,35.3436,35.3767,51331.0
2019-01-14 12:10:00,42.8,42.87,42.8,42.85,11400.0,35.3767,35.4346,35.3767,35.418,11400.0
2019-01-14 12:15:00,42.85,42.97,42.85,42.97,26368.0,35.418,35.5172,35.418,35.5172,26368.0
2019-01-14 12:20:00,42.96,42.97,42.92,42.92,12533.0,35.5089,35.5172,35.4759,35.4759,12533.0
2019-01-14 12:25:00,42.93,42.96,42.91,42.94,18496.0,35.4841,35.5089,35.4676,35.4924,18496.0
2019-01-14 12:30:00,42.94,42.95,42.92,42.95,7479.0,35.4924,35.5007,35.4759,35.5007,7479.0
2019-01-14 12:35:00,42.94,42.95,42.92,42.94,4634.0,35.4924,35.5007,35.4759,35.4924,4634.0
2019-01-14 12:40:00,42.93,42.95,42.92,42.93,9445.0,35.4841,35.5007,35.4759,35.4841,9445.0
2019-01-14 12:45:00,42.93,42.97,42.92,42.92,23736.0,35.4841,35.5172,35.4759,35.4759,23736.0
2019-01-14 12:50:00,42.93,42.96,42.92,42.93,14924.0,35.4841,35.5089,35.4759,35.4841,14924.0
2019-01-14 12:55:00,42.93,42.94,42.91,42.94,11181.0,35.4841,35.4924,35.4676,35.4924,11181.0
2019-01-14 13:00:00,42.93,42.95,42.92,42.94,12750.0,35.4841,35.5007,35.4759,35.4924,12750.0
2019-01-14 13:05:00,42.94,42.96,42.9,42.95,19365.0,35.4924,35.5089,35.4594,35.5007,19365.0
2019-01-14 13:10:00,42.95,42.98,42.94,42.95,20333.0,35.5007,35.5255,35.4924,35.5007,20333.0
2019-01-14 13:15:00,42.96,42.98,42.94,42.94,8882.0,35.5089,35.5255,35.4924,35.4924,8882.0
2019-01-14 13:20:00,42.95,42.96,42.93,42.95,11015.0,35.5007,35.5089,35.4841,35.5007,11015.0
2019-01-14 13:25:00,42.94,42.94,42.89,42.89,16847.0,35.4924,35.4924,35.4511,35.4511,16847.0
2019-01-14 13:30:00,42.9,42.96,42.89,42.92,15631.0,35.4594,35.5089,35.4511,35.4759,15631.0
2019-01-14 13:35:00,42.93,42.96,42.93,42.95,12078.0,35.4841,35.5089,35.4841,35.5007,12078.0
2019-01-14 13:40:00,42.95,42.97,42.92,42.96,15738.0,35.5007,35.5172,35.4759,35.5089,15738.0
2019-01-14 13:45:00,42.96,43.03,42.94,43.0,45628.0,35.5089,35.5668,35.4924,35.542,45628.0
2019-01-14 13:50:00,42.99,43.0,42.95,42.96,19353.0,35.5337,35.542,35.5007,35.5089,19353.0
2019-01-14 13:55:00,42.97,42.99,42.91,42.94,13986.0,35.5172,35.5337,35.4676,35.4924,13986.0
2019-01-14 14:00:00,42.94,42.95,42.9,42.92,20627.0,35.4924,35.5007,35.4594,35.4759,20627.0
2019-01-14 14:05:00,42.93,42.94,42.83,42.83,44497.0,35.4841,35.4924,35.4015,35.4015,44497.0
2019-01-14 14:10:00,42.83,42.84,42.8,42.8,8725.0,35.4015,35.4098,35.3767,35.3767,8725.0
2019-01-14 14:15:00,42.8,42.81,42.76,42.76,11387.0,35.3767,35.385,35.3436,35.3436,11387.0
2019-01-14 14:20:00,42.76,42.77,42.73,42.74,36971.0,35.3436,35.3519,35.3188,35.3271,36971.0
2019-01-14 14:25:00,42.75,42.75,42.68,42.72,25094.0,35.3354,35.3354,35.2775,35.3106,25094.0
2019-01-14 14:30:00,42.72,42.73,42.7,42.72,14048.0,35.3106,35.3188,35.294,35.3106,14048.0
2019-01-14 14:35:00,42.72,42.8,42.72,42.77,57197.0,35.3106,35.3767,35.3106,35.3519,57197.0
2019-01-14 14:40:00,42.78,42.81,42.77,42.78,11998.0,35.3602,35.385,35.3519,35.3602,11998.0
2019-01-14 14:45:00,42.78,42.84,42.77,42.81,18270.0,35.3602,35.4098,35.3519,35.385,18270.0
2019-01-14 14:50:00,42.81,42.85,42.8,42.84,12947.0,35.385,35.418,35.3767,35.4098,12947.0
2019-01-14 14:55:00,42.84,42.86,42.83,42.84,13496.0,35.4098,35.4263,35.4015,35.4098,13496.0
2019-01-14 15:00:00,42.84,42.85,42.82,42.84,23490.0,35.4098,35.418,35.3932,35.4098,23490.0
2019-01-14 15:05:00,42.85,42.89,42.84,42.88,24796.0,35.418,35.4511,35.4098,35.4428,24796.0
2019-01-14 15:10:00,42.88,42.88,42.83,42.83,42601.0,35.4428,35.4428,35.4015,35.4015,42601.0
2019-01-14 15:15:00,42.84,42.89,42.83,42.89,38903.0,35.4098,35.4511,35.4015,35.4511,38903.0
2019-01-14 15:20:00,42.89,42.91,42.86,42.87,39802.0,35.4511,35.4676,35.4263,35.4346,39802.0
2019-01-14 15:25:00,42.87,42.87,42.8,42.8,30896.0,35.4346,35.4346,35.3767,35.3767,30896.0
2019-01-14 15:30:00,42.8,42.84,42.76,42.78,26819.0,35.3767,35.4098,35.3436,35.3602,26819.0
2019-01-14 15:35:00,42.77,42.82,42.77,42.82,28930.0,35.3519,35.3932,35.3519,35.3932,28930.0
2019-01-14 15:40:00,42.82,42.85,42.77,42.85,95200.0,35.3932,35.418,35.3519,35.418,95200.0
2019-01-14 15:45:00,42.85,42.86,42.78,42.78,47658.0,35.418,35.4263,35.3602,35.3602,47658.0
2019-01-14 15:50:00,42.79,42.79,42.78,42.79,65820.0,35.3684,35.3684,35.3602,35.3684,65820.0
2019-01-14 15:55:00,42.79,42.88,42.78,42.84,205204.0,35.3684,35.4428,35.3602,35.4098,205204.0
2019-01-15 09:30:00,42.93,43.05,42.89,42.99,62731.0,35.4841,35.5833,35.4511,35.5337,62731.0
2019-01-15 09:35:00,43.01,43.17,42.95,43.12,25429.0,35.5503,35.6825,35.5007,35.6412,25429.0
2019-01-15 09:40:00,43.14,43.27,43.11,43.23,26029.0,35.6577,35.7652,35.6329,35.7321,26029.0
2019-01-15 09:45:00,43.24,43.33,43.22,43.26,42191.0,35.7404,35.8148,35.7238,35.7569,42191.0
2019-01-15 09:50:00,43.27,43.31,43.19,43.21,14758.0,35.7652,35.7982,35.6991,35.7156,14758.0
2019-01-15 09:55:00,43.22,43.27,43.2,43.23,38181.0,35.7238,35.7652,35.7073,35.7321,38181.0
2019-01-15 10:00:00,43.24,43.39,43.23,43.31,32662.0,35.7404,35.8644,35.7321,35.7982,32662.0
2019-01-15 10:05:00,43.3,43.31,43.2,43.2,19948.0,35.79,35.7982,35.7073,35.7073,19948.0
2019-01-15 10:10:00,43.19,43.2,43.11,43.14,39171.0,35.6991,35.7073,35.6329,35.6577,39171.0
2019-01-15 10:15:00,43.13,43.2,43.05,43.2,71284.0,35.6495,35.7073,35.5833,35.7073,71284.0
2019-01-15 10:20:00,43.23,43.25,43.18,43.24,26528.0,35.7321,35.7486,35.6908,35.7404,26528.0
2019-01-15 10:25:00,43.24,43.25,43.17,43.18,17038.0,35.7404,35.7486,35.6825,35.6908,17038.0
2019-01-15 10:30:00,43.18,43.22,43.12,43.2,31420.0,35.6908,35.7238,35.6412,35.7073,31420.0
2019-01-15 10:35:00,43.21,43.21,43.14,43.17,14015.0,35.7156,35.7156,35.6577,35.6825,14015.0
2019-01-15 10:40:00,43.17,43.26,43.17,43.25,20454.0,35.6825,35.7569,35.6825,35.7486,20454.0
2019-01-15 10:45:00,43.24,43.33,43.16,43.2,47946.0,35.7404,35.8148,35.6743,35.7073,47946.0
2019-01-15 10:50:00,43.2,43.25,43.19,43.23,22069.0,35.7073,35.7486,35.6991,35.7321,22069.0
2019-01-15 10:55:00,43.23,43.27,43.21,43.27,31606.0,35.7321,35.7652,35.7156,35.7652,31606.0
2019-01-15 11:00:00,43.27,43.32,43.27,43.29,14949.0,35.7652,35.8065,35.7652,35.7817,14949.0
2019-01-15 11:05:00,43.28,43.31,43.25,43.3,34240.0,35.7734,35.7982,35.7486,35.79,34240.0
2019-01-15 11:10:00,43.3,43.31,43.2,43.21,17601.0,35.79,35.7982,35.7073,35.7156,17601.0
2019-01-15 11:15:00,43.21,43.28,43.2,43.27,29209.0,35.7156,35.7734,35.7073,35.7652,29209.0
2019-01-15 11:20:00,43.27,43.27,43.18,43.19,19282.0,35.7652,35.7652,35.6908,35.6991,19282.0
2019-01-15 11:25:00,43.18,43.22,43.16,43.22,15430.0,35.6908,35.7238,35.6743,35.7238,15430.0
2019-01-15 11:30:00,43.22,43.22,43.15,43.17,11841.0,35.7238,35.7238,35.666,35.6825,11841.0
2019-01-15 11:35:00,43.17,43.22,43.14,43.17,16182.0,35.6825,35.7238,35.6577,35.6825,16182.0
2019-01-15 11:40:00,43.16,43.22,43.13,43.15,17025.0,35.6743,35.7238,35.6495,35.666,17025.0
2019-01-15 11:45:00,43.14,43.18,43.13,43.18,24058.0,35.6577,35.6908,35.6495,35.6908,24058.0
2019-01-15 11:50:00,43.18,43.23,43.15,43.22,15143.0,35.6908,35.7321,35.666,35.7238,15143.0
2019-01-15 11:55:00,43.21,43.28,43.18,43.24,20761.0,35.7156,35.7734,35.6908,35.7404,20761.0
2019-01-15 12:00:00,43.23,43.31,43.22,43.3,17743.0,35.7321,35.7982,35.7238,35.79,17743.0
2019-01-15 12:05:00,43.31,43.32,43.23,43.23,20205.0,35.7982,35.8065,35.7321,35.7321,20205.0
2019-01-15 12:10:00,43.24,43.31,43.23,43.28,11939.0,35.7404,35.7982,35.7321,35.7734,11939.0
2019-01-15 12:15:00,43.27,43.29,43.25,43.27,8995.0,35.7652,35.7817,35.7486,35.7652,8995.0
2019-01-15 12:20:00,43.26,43.33,43.25,43.33,15364.0,35.7569,35.8148,35.7486,35.8148,15364.0
2019-01-15 12:25:00,43.33,43.33,43.28,43.32,11638.0,35.8148,35.8148,35.7734,35.8065,11638.0
2019-01-15 12:30:00,43.31,43.34,43.24,43.25,12264.0,35.7982,35.823,35.7404,35.7486,12264.0
2019-01-15 12:35:00,43.25,43.27,43.21,43.25,8422.0,35.7486,35.7652,35.7156,35.7486,8422.0
2019-01-15 12:40:00,43.25,43.26,43.2,43.21,10029.0,35.7486,35.7569,35.7073,35.7156,10029.0
2019-01-15 12:45:00,43.2,43.26,43.18,43.26,16621.0,35.7073,35.7569,35.6908,35.7569,16621.0
2019-01-15 12:50:00,43.25,43.28,43.24,43.27,8376.0,35.7486,35.7734,35.7404,35.7652,8376.0
2019-01-15 12:55:00,43.27,43.29,43.24,43.26,14998.0,35.7652,35.7817,35.7404,35.7569,14998.0
2019-01-15 13:00:00,43.27,43.3,43.25,43.28,11143.0,35.7652,35.79,35.7486,35.7734,11143.0
2019-01-15 13:05:00,43.28,43.3,43.27,43.29,6617.0,35.7734,35.79,35.7652,35.7817,6617.0
2019-01-15 13:10:00,43.29,43.29,43.23,43.25,13145.0,35.7817,35.7817,35.7321,35.7486,13145.0
2019-01-15 13:15:00,43.25,43.26,43.22,43.26,17294.0,35.7486,35.7569,35.7238,35.7569,17294.0
2019-01-15 13:20:00,43.26,43.26,43.22,43.25,8954.0,35.7569,35.7569,35.7238,35.7486,8954.0
2019-01-15 13:25:00,43.25,43.28,43.22,43.27,11934.0,35.7486,35.7734,35.7238,35.7652,11934.0
2019-01-15 13:30:00,43.27,43.28,43.24,43.25,19347.0,35.7652,35.7734,35.7404,35.7486,19347.0
2019-01-15 13:35:00,43.25,43.27,43.22,43.23,13899.0,35.7486,35.7652,35.7238,35.7321,13899.0
2019-01-15 13:40:00,43.23,43.26,43.22,43.23,10873.0,35.7321,35.7569,35.7238,35.7321,10873.0
2019-01-15 13:45:00,43.22,43.23,43.18,43.23,12889.0,35.7238,35.7321,35.6908,35.7321,12889.0
2019-01-15 13:50:00,43.24,43.26,43.21,43.22,7827.0,35.7404,35.7569,35.7156,35.7238,7827.0
2019-01-15 13:55:00,43.23,43.25,43.2,43.21,15550.0,35.7321,35.7486,35.7073,35.7156,15550.0
2019-01-15 14:00:00,43.2,43.26,43.19,43.23,26574.0,35.7073,35.7569,35.6991,35.7321,26574.0
2019-01-15 14:05:00,43.23,43.3,43.22,43.3,20089.0,35.7321,35.79,35.7238,35.79,20089.0
2019-01-15 14:10:00,43.31,43.33,43.3,43.31,14832.0,35.7982,35.8148,35.79,35.7982,14832.0
2019-01-15 14:15:00,43.31,43.32,43.29,43.31,35792.0,35.7982,35.8065,35.7817,35.7982,35792.0
2019-01-15 14:20:00,43.31,43.33,43.29,43.33,25161.0,35.7982,35.8148,35.7817,35.8148,25161.0
2019-01-15 14:25:00,43.33,43.34,43.22,43.23,34141.0,35.8148,35.823,35.7238,35.7321,34141.0
2019-01-15 14:30:00,43.22,43.28,43.19,43.28,13559.0,35.7238,35.7734,35.6991,35.7734,13559.0
2019-01-15 14:35:00,43.28,43.29,43.2,43.25,20237.0,35.7734,35.7817,35.7073,35.7486,20237.0
2019-01-15 14:40:00,43.25,43.32,43.25,43.3,30669.0,35.7486,35.8065,35.7486,35.79,30669.0
2019-01-15 14:45:00,43.3,43.32,43.28,43.31,49152.0,35.79,35.8065,35.7734,35.7982,49152.0
2019-01-15 14:50:00,43.31,43.32,43.29,43.3,69615.0,35.7982,35.8065,35.7817,35.79,69615.0
2019-01-15 14:55:00,43.3,43.32,43.26,43.29,34397.0,35.79,35.8065,35.7569,35.7817,34397.0
2019-01-15 15:00:00,43.29,43.31,43.27,43.3,17995.0,35.7817,35.7982,35.7652,35.79,17995.0
2019-01-15 15:05:00,43.3,43.34,43.28,43.33,69668.0,35.79,35.823,35.7734,35.8148,69668.0
2019-01-15 15:10:00,43.33,43.36,43.31,43.33,21764.0,35.8148,35.8396,35.7982,35.8148,21764.0
2019-01-15 15:15:00,43.34,43.37,43.33,43.34,19705.0,35.823,35.8478,35.8148,35.823,19705.0
2019-01-15 15:20:00,43.34,43.38,43.34,43.34,28840.0,35.823,35.8561,35.823,35.823,28840.0
2019-01-15 15:25:00,43.34,43.42,43.34,43.4,37020.0,35.823,35.8892,35.823,35.8726,37020.0
2019-01-15 15:30:00,43.41,43.41,43.38,43.39,24078.0,35.8809,35.8809,35.8561,35.8644,24078.0
2019-01-15 15:35:00,43.4,43.42,43.37,43.39,68249.0,35.8726,35.8892,35.8478,35.8644,68249.0
2019-01-15 15:40:00,43.38,43.44,43.37,43.44,39625.0,35.8561,35.9057,35.8478,35.9057,39625.0
2019-01-15 15:45:00,43.43,43.47,43.41,43.41,56218.0,35.8974,35.9305,35.8809,35.8809,56218.0
2019-01-15 15:50:00,43.42,43.44,43.41,43.43,65828.0,35.8892,35.9057,35.8809,35.8974,65828.0
2019-01-15 15:55:00,43.43,43.52,43.43,43.49,290744.0,35.8974,35.9718,35.8974,35.947,290744.0
2019-01-16 09:30:00,43.52,43.66,43.48,43.56,90321.0,35.9718,36.0875,35.9388,36.0049,90321.0
2019-01-16 09:35:00,43.55,43.84,43.54,43.76,65127.0,35.9966,36.2363,35.9883,36.1702,65127.0
2019-01-16 09:40:00,43.75,43.78,43.65,43.67,22229.0,36.1619,36.1867,36.0793,36.0958,22229.0
2019-01-16 09:45:00,43.67,43.68,43.64,43.64,8643.0,36.0958,36.1041,36.071,36.071,8643.0
2019-01-16 09:50:00,43.66,43.72,43.63,43.68,45633.0,36.0875,36.1371,36.0627,36.1041,45633.0
2019-01-16 09:55:00,43.68,43.7,43.63,43.64,20355.0,36.1041,36.1206,36.0627,36.071,20355.0
2019-01-16 10:00:00,43.64,43.68,43.61,43.62,22309.0,36.071,36.1041,36.0462,36.0545,22309.0
2019-01-16 10:05:00,43.61,43.63,43.6,43.63,15612.0,36.0462,36.0627,36.0379,36.0627,15612.0
2019-01-16 10:10:00,43.63,43.63,43.56,43.58,12889.0,36.0627,36.0627,36.0049,36.0214,12889.0
2019-01-16 10:15:00,43.59,43.61,43.53,43.53,15465.0,36.0297,36.0462,35.9801,35.9801,15465.0
2019-01-16 10:20:00,43.52,43.6,43.5,43.58,21602.0,35.9718,36.0379,35.9553,36.0214,21602.0
2019-01-16 10:25:00,43.58,43.58,43.48,43.53,15862.0,36.0214,36.0214,35.9388,35.9801,15862.0
2019-01-16 10:30:00,43.5,43.52,43.45,43.47,22090.0,35.9553,35.9718,35.914,35.9305,22090.0
2019-01-16 10:35:00,43.47,43.52,43.46,43.51,19077.0,35.9305,35.9718,35.9222,35.9636,19077.0
2019-01-16 10:40:00,43.51,43.53,43.49,43.52,18917.0,35.9636,35.9801,35.947,35.9718,18917.0
2019-01-16 10:45:00,43.52,43.53,43.49,43.5,21479.0,35.9718,35.9801,35.947,35.9553,21479.0
2019-01-16 10:50:00,43.5,43.52,43.43,43.46,18167.0,35.9553,35.9718,35.8974,35.9222,18167.0
2019-01-16 10:55:00,43.46,43.51,43.45,43.5,29560.0,35.9222,35.9636,35.914,35.9553,29560.0
2019-01-16 11:00:00,43.5,43.53,43.44,43.45,14923.0,35.9553,35.9801,35.9057,35.914,14923.0
2019-01-16 11:05:00,43.45,43.45,43.39,43.41,28867.0,35.914,35.914,35.8644,35.8809,28867.0
2019-01-16 11:10:00,43.41,43.42,43.38,43.41,23704.0,35.8809,35.8892,35.8561,35.8809,23704.0
2019-01-16 11:15:00,43.41,43.46,43.4,43.44,15911.0,35.8809,35.9222,35.8726,35.9057,15911.0
2019-01-16 11:20:00,43.44,43.47,43.42,43.46,10445.0,35.9057,35.9305,35.8892,35.9222,10445.0
2019-01-16 11:25:00,43.46,43.48,43.4,43.44,17622.0,35.9222,35.9388,35.8726,35.9057,17622.0
2019-01-16 11:30:00,43.44,43.47,43.43,43.47,33575.0,35.9057,35.9305,35.8974,35.9305,33575.0
2019-01-16 11:35:00,43.47,43.52,43.47,43.48,10549.0,35.9305,35.9718,35.9305,35.9388,10549.0
2019-01-16 11:40:00,43.48,43.49,43.46,43.47,19912.0,35.9388,35.947,35.9222,35.9305,19912.0
2019-01-16 11:45:00,43.48,43.48,43.38,43.38,22427.0,35.9388,35.9388,35.8561,35.8561,22427.0
2019-01-16 11:50:00,43.38,43.42,43.37,43.4,17407.0,35.8561,35.8892,35.8478,35.8726,17407.0
2019-01-16 11:55:00,43.4,43.46,43.37,43.45,37101.0,35.8726,35.9222,35.8478,35.914,37101.0
2019-01-16 12:00:00,43.45,43.47,43.4,43.41,16269.0,35.914,35.9305,35.8726,35.8809,16269.0
2019-01-16 12:05:00,43.41,43.41,43.32,43.32,16978.0,35.8809,35.8809,35.8065,35.8065,16978.0
2019-01-16 12:10:00,43.33,43.38,43.33,43.34,16957.0,35.8148,35.8561,35.8148,35.823,16957.0
2019-01-16 12:15:00,43.34,43.34,43.28,43.33,21654.0,35.823,35.823,35.7734,35.8148,21654.0
2019-01-16 12:20:00,43.33,43.33,43.3,43.32,18256.0,35.8148,35.8148,35.79,35.8065,18256.0
2019-01-16 12:25:00,43.33,43.34,43.31,43.33,9512.0,35.8148,35.823,35.7982,35.8148,9512.0
2019-01-16 12:30:00,43.33,43.34,43.31,43.32,14899.0,35.8148,35.823,35.7982,35.8065,14899.0
2019-01-16 12:35:00,43.31,43.35,43.31,43.33,29478.0,35.7982,35.8313,35.7982,35.8148,29478.0
2019-01-16 12:40:00,43.33,43.39,43.33,43.39,11722.0,35.8148,35.8644,35.8148,35.8644,11722.0
2019-01-16 12:45:00,43.39,43.4,43.38,43.4,15280.0,35.8644,35.8726,35.8561,35.8726,15280.0
2019-01-16 12:50:00,43.4,43.7,43.39,43.56,332315.0,35.8726,36.1206,35.8644,36.0049,332315.0
2019-01-16 12:55:00,43.57,43.57,43.29,43.3,72842.0,36.0131,36.0131,35.7817,35.79,72842.0
2019-01-16 13:00:00,43.31,43.41,43.29,43.37,59627.0,35.7982,35.8809,35.7817,35.8478,59627.0
2019-01-16 13:05:00,43.37,43.37,43.21,43.28,58444.0,35.8478,35.8478,35.7156,35.7734,58444.0
2019-01-16 13:10:00,43.27,43.31,43.22,43.26,28440.0,35.7652,35.7982,35.7238,35.7569,28440.0
2019-01-16 13:15:00,43.25,43.31,43.21,43.3,12748.0,35.7486,35.7982,35.7156,35.79,12748.0
2019-01-16 13:20:00,43.29,43.35,43.28,43.3,21627.0,35.7817,35.8313,35.7734,35.79,21627.0
2019-01-16 13:25:00,43.3,43.35,43.3,43.33,23646.0,35.79,35.8313,35.79,35.8148,23646.0
2019-01-16 13:30:00,43.32,43.37,43.31,43.34,18402.0,35.8065,35.8478,35.7982,35.823,18402.0
2019-01-16 13:35:00,43.33,43.35,43.32,43.35,12881.0,35.8148,35.8313,35.8065,35.8313,12881.0
2019-01-16 13:40:00,43.34,43.37,43.33,43.33,29133.0,35.823,35.8478,35.8148,35.8148,29133.0
2019-01-16 13:45:00,43.32,43.33,43.27,43.3,35162.0,35.8065,35.8148,35.7652,35.79,35162.0
2019-01-16 13:50:00,43.3,43.31,43.27,43.3,17670.0,35.79,35.7982,35.7652,35.79,17670.0
2019-01-16 13:55:00,43.3,43.33,43.29,43.33,14537.0,35.79,35.8148,35.7817,35.8148,14537.0
2019-01-16 14:00:00,43.33,43.38,43.33,43.38,17422.0,35.8148,35.8561,35.8148,35.8561,17422.0
2019-01-16 14:05:00,43.37,43.39,43.34,43.34,12200.0,35.8478,35.8644,35.823,35.823,12200.0
2019-01-16 14:10:00,43.34,43.37,43.31,43.36,21773.0,35.823,35.8478,35.7982,35.8396,21773.0
2019-01-16 14:15:00,43.36,43.38,43.35,43.36,11413.0,35.8396,35.8561,35.8313,35.8396,11413.0
2019-01-16 14:20:00,43.36,43.42,43.36,43.42,28701.0,35.8396,35.8892,35.8396,35.8892,28701.0
2019-01-16 14:25:00,43.41,43.46,43.41,43.43,21816.0,35.8809,35.9222,35.8809,35.8974,21816.0
2019-01-16 14:30:00,43.44,43.47,43.43,43.47,14599.0,35.9057,35.9305,35.8974,35.9305,14599.0
2019-01-16 14:35:00,43.47,43.48,43.44,43.45,21465.0,35.9305,35.9388,35.9057,35.914,21465.0
2019-01-16 14:40:00,43.44,43.54,43.44,43.44,55346.0,35.9057,35.9883,35.9057,35.9057,55346.0
2019-01-16 14:45:00,43.45,43.48,43.44,43.45,15097.0,35.914,35.9388,35.9057,35.914,15097.0
2019-01-16 14:50:00,43.46,43.47,43.34,43.36,44931.0,35.9222,35.9305,35.823,35.8396,44931.0
2019-01-16 14:55:00,43.36,43.38,43.31,43.32,48049.0,35.8396,35.8561,35.7982,35.8065,48049.0
2019-01-16 15:00:00,43.31,43.33,43.26,43.31,71048.0,35.7982,35.8148,35.7569,35.7982,71048.0
2019-01-16 15:05:00,43.31,43.31,43.26,43.29,48112.0,35.7982,35.7982,35.7569,35.7817,48112.0
2019-01-16 15:10:00,43.29,43.3,43.27,43.3,24128.0,35.7817,35.79,35.7652,35.79,24128.0
2019-01-16 15:15:00,43.3,43.33,43.29,43.32,33358.0,35.79,35.8148,35.7817,35.8065,33358.0
2019-01-16 15:20:00,43.33,43.35,43.33,43.34,22340.0,35.8148,35.8313,35.8148,35.823,22340.0
2019-01-16 15:25:00,43.33,43.4,43.32,43.4,35798.0,35.8148,35.8726,35.8065,35.8726,35798.0
2019-01-16 15:30:00,43.4,43.4,43.26,43.27,57484.0,35.8726,35.8726,35.7569,35.7652,57484.0
2019-01-16 15:35:00,43.26,43.33,43.26,43.33,32524.0,35.7569,35.8148,35.7569,35.8148,32524.0
2019-01-16 15:40:00,43.33,43.33,43.29,43.31,59683.0,35.8148,35.8148,35.7817,35.7982,59683.0
2019-01-16 15:45:00,43.32,43.35,43.31,43.32,66358.0,35.8065,35.8313,35.7982,35.8065,66358.0
2019-01-16 15:50:00,43.32,43.37,43.3,43.32,149804.0,35.8065,35.8478,35.79,35.8065,149804.0
2019-01-16 15:55:00,43.33,43.34,43.25,43.28,195499.0,35.8148,35.823,35.7486,35.7734,195499.0
2019-01-17 09:30:00,43.47,43.47,43.29,43.29,84461.0,35.9305,35.9305,35.7817,35.7817,84461.0
2019-01-17 09:35:00,43.27,43.29,42.98,43.08,31663.0,35.7652,35.7817,35.5255,35.6081,31663.0
2019-01-17 09:40:00,43.11,43.15,42.99,43.0,36779.0,35.6329,35.666,35.5337,35.542,36779.0
2019-01-17 09:45:00,43.02,43.17,43.02,43.15,14803.0,35.5585,35.6825,35.5585,35.666,14803.0
2019-01-17 09:50:00,43.13,43.18,43.1,43.14,12681.0,35.6495,35.6908,35.6247,35.6577,12681.0
2019-01-17 09:55:00,43.13,43.2,43.04,43.04,19364.0,35.6495,35.7073,35.5751,35.5751,19364.0
2019-01-17 10:00:00,43.05,43.15,43.01,43.03,22334.0,35.5833,35.666,35.5503,35.5668,22334.0
2019-01-17 10:05:00,43.03,43.08,43.03,43.04,9515.0,35.5668,35.6081,35.5668,35.5751,9515.0
2019-01-17 10:10:00,43.04,43.14,43.04,43.13,8670.0,35.5751,35.6577,35.5751,35.6495,8670.0
2019-01-17 10:15:00,43.12,43.17,43.06,43.07,12467.0,35.6412,35.6825,35.5916,35.5999,12467.0
2019-01-17 10:20:00,43.07,43.07,43.03,43.05,9211.0,35.5999,35.5999,35.5668,35.5833,9211.0
2019-01-17 10:25:00,43.05,43.09,43.03,43.07,15264.0,35.5833,35.6164,35.5668,35.5999,15264.0
2019-01-17 10:30:00,43.05,43.2,43.05,43.2,17256.0,35.5833,35.7073,35.5833,35.7073,17256.0
2019-01-17 10:35:00,43.21,43.21,43.14,43.14,10561.0,35.7156,35.7156,35.6577,35.6577,10561.0
2019-01-17 10:40:00,43.15,43.22,43.15,43.21,9574.0,35.666,35.7238,35.666,35.7156,9574.0
2019-01-17 10:45:00,43.21,43.21,43.14,43.15,8899.0,35.7156,35.7156,35.6577,35.666,8899.0
2019-01-17 10:50:00,43.15,43.17,43.15,43.16,10958.0,35.666,35.6825,35.666,35.6743,10958.0
2019-01-17 10:55:00,43.17,43.18,43.1,43.13,11447.0,35.6825,35.6908,35.6247,35.6495,11447.0
2019-01-17 11:00:00,43.13,43.18,43.13,43.16,10794.0,35.6495,35.6908,35.6495,35.6743,10794.0
2019-01-17 11:05:00,43.15,43.16,43.1,43.1,10749.0,35.666,35.6743,35.6247,35.6247,10749.0
2019-01-17 11:10:00,43.1,43.14,43.09,43.12,8144.0,35.6247,35.6577,35.6164,35.6412,8144.0
2019-01-17 11:15:00,43.11,43.12,43.08,43.09,12276.0,35.6329,35.6412,35.6081,35.6164,12276.0
2019-01-17 11:20:00,43.09,43.13,43.09,43.11,8338.0,35.6164,35.6495,35.6164,35.6329,8338.0
2019-01-17 11:25:00,43.11,43.15,43.1,43.14,24787.0,35.6329,35.666,35.6247,35.6577,24787.0
2019-01-17 11:30:00,43.14,43.18,43.14,43.18,18222.0,35.6577,35.6908,35.6577,35.6908,18222.0
2019-01-17 11:35:00,43.18,43.18,43.15,43.18,6920.0,35.6908,35.6908,35.666,35.6908,6920.0
2019-01-17 11:40:00,43.18,43.21,43.17,43.19,9704.0,35.6908,35.7156,35.6825,35.6991,9704.0
2019-01-17 11:45:00,43.19,43.22,43.19,43.2,4688.0,35.6991,35.7238,35.6991,35.7073,4688.0
2019-01-17 11:50:00,43.2,43.2,43.15,43.15,11920.0,35.7073,35.7073,35.666,35.666,11920.0
2019-01-17 11:55:00,43.16,43.21,43.16,43.2,5550.0,35.6743,35.7156,35.6743,35.7073,5550.0
2019-01-17 12:00:00,43.2,43.24,43.19,43.24,5825.0,35.7073,35.7404,35.6991,35.7404,5825.0
2019-01-17 12:05:00,43.24,43.24,43.19,43.19,40229.0,35.7404,35.7404,35.6991,35.6991,40229.0
2019-01-17 12:10:00,43.2,43.28,43.2,43.27,11447.0,35.7073,35.7734,35.7073,35.7652,11447.0
2019-01-17 12:15:00,43.27,43.27,43.2,43.21,65694.0,35.7652,35.7652,35.7073,35.7156,65694.0
2019-01-17 12:20:00,43.21,43.23,43.19,43.21,124602.0,35.7156,35.7321,35.6991,35.7156,124602.0
2019-01-17 12:25:00,43.2,43.2,43.12,43.13,72241.0,35.7073,35.7073,35.6412,35.6495,72241.0
2019-01-17 12:30:00,43.12,43.13,43.07,43.08,31241.0,35.6412,35.6495,35.5999,35.6081,31241.0
2019-01-17 12:35:00,43.08,43.11,43.05,43.09,37562.0,35.6081,35.6329,35.5833,35.6164,37562.0
2019-01-17 12:40:00,43.1,43.11,43.08,43.1,55393.0,35.6247,35.6329,35.6081,35.6247,55393.0
2019-01-17 12:45:00,43.1,43.11,43.08,43.1,6983.0,35.6247,35.6329,35.6081,35.6247,6983.0
2019-01-17 12:50:00,43.1,43.13,43.09,43.11,12270.0,35.6247,35.6495,35.6164,35.6329,12270.0
2019-01-17 12:55:00,43.11,43.11,43.08,43.1,14001.0,35.6329,35.6329,35.6081,35.6247,14001.0
2019-01-17 13:00:00,43.1,43.12,43.07,43.08,61787.0,35.6247,35.6412,35.5999,35.6081,61787.0
2019-01-17 13:05:00,43.08,43.11,43.07,43.1,30019.0,35.6081,35.6329,35.5999,35.6247,30019.0
2019-01-17 13:10:00,43.1,43.11,43.08,43.09,11302.0,35.6247,35.6329,35.6081,35.6164,11302.0
2019-01-17 13:15:00,43.09,43.15,43.09,43.15,16822.0,35.6164,35.666,35.6164,35.666,16822.0
2019-01-17 13:20:00,43.15,43.18,43.15,43.17,18473.0,35.666,35.6908,35.666,35.6825,18473.0
2019-01-17 13:25:00,43.18,43.23,43.15,43.23,37550.0,35.6908,35.7321,35.666,35.7321,37550.0
2019-01-17 13:30:00,43.23,43.25,43.15,43.18,62614.0,35.7321,35.7486,35.666,35.6908,62614.0
2019-01-17 13:35:00,43.2,43.21,43.17,43.18,16896.0,35.7073,35.7156,35.6825,35.6908,16896.0
2019-01-17 13:40:00,43.19,43.2,43.17,43.18,8493.0,35.6991,35.7073,35.6825,35.6908,8493.0
2019-01-17 13:45:00,43.18,43.21,43.17,43.19,8203.0,35.6908,35.7156,35.6825,35.6991,8203.0
2019-01-17 13:50:00,43.2,43.2,43.16,43.19,11591.0,35.7073,35.7073,35.6743,35.6991,11591.0
2019-01-17 13:55:00,43.19,43.2,43.17,43.18,12174.0,35.6991,35.7073,35.6825,35.6908,12174.0
2019-01-17 14:00:00,43.2,43.21,43.16,43.18,14581.0,35.7073,35.7156,35.6743,35.6908,14581.0
2019-01-17 14:05:00,43.18,43.2,43.16,43.17,9013.0,35.6908,35.7073,35.6743,35.6825,9013.0
2019-01-17 14:10:00,43.17,43.17,43.14,43.15,12049.0,35.6825,35.6825,35.6577,35.666,12049.0
2019-01-17 14:15:00,43.15,43.19,43.15,43.18,10562.0,35.666,35.6991,35.666,35.6908,10562.0
2019-01-17 14:20:00,43.18,43.19,43.13,43.13,7934.0,35.6908,35.6991,35.6495,35.6495,7934.0
2019-01-17 14:25:00,43.14,43.17,43.13,43.15,9318.0,35.6577,35.6825,35.6495,35.666,9318.0
2019-01-17 14:30:00,43.15,43.17,43.11,43.13,50737.0,35.666,35.6825,35.6329,35.6495,50737.0
2019-01-17 14:35:00,43.13,43.22,43.08,43.2,105447.0,35.6495,35.7238,35.6081,35.7073,105447.0
2019-01-17 14:40:00,43.2,43.34,43.19,43.3,107183.0,35.7073,35.823,35.6991,35.79,107183.0
2019-01-17 14:45:00,43.32,43.43,43.3,43.39,88398.0,35.8065,35.8974,35.79,35.8644,88398.0
2019-01-17 14:50:00,43.4,43.44,43.32,43.35,91559.0,35.8726,35.9057,35.8065,35.8313,91559.0
2019-01-17 14:55:00,43.35,43.4,43.21,43.21,62837.0,35.8313,35.8726,35.7156,35.7156,62837.0
2019-01-17 15:00:00,43.22,43.31,43.2,43.24,45576.0,35.7238,35.7982,35.7073,35.7404,45576.0
2019-01-17 15:05:00,43.25,43.32,43.25,43.29,42041.0,35.7486,35.8065,35.7486,35.7817,42041.0
2019-01-17 15:10:00,43.3,43.31,43.24,43.27,25670.0,35.79,35.7982,35.7404,35.7652,25670.0
2019-01-17 15:15:00,43.27,43.27,43.21,43.24,13747.0,35.7652,35.7652,35.7156,35.7404,13747.0
2019-01-17 15:20:00,43.24,43.28,43.22,43.27,16392.0,35.7404,35.7734,35.7238,35.7652,16392.0
2019-01-17 15:25:00,43.27,43.32,43.23,43.32,21374.0,35.7652,35.8065,35.7321,35.8065,21374.0
2019-01-17 15:30:00,43.32,43.37,43.31,43.34,34522.0,35.8065,35.8478,35.7982,35.823,34522.0
2019-01-17 15:35:00,43.33,43.34,43.31,43.32,28957.0,35.8148,35.823,35.7982,35.8065,28957.0
2019-01-17 15:40:00,43.34,43.38,43.33,43.38,39328.0,35.823,35.8561,35.8148,35.8561,39328.0
2019-01-17 15:45:00,43.39,43.43,43.34,43.36,67938.0,35.8644,35.8974,35.823,35.8396,67938.0
2019-01-17 15:50:00,43.36,43.39,43.33,43.38,65628.0,35.8396,35.8644,35.8148,35.8561,65628.0
2019-01-17 15:55:00,43.38,43.42,43.37,43.41,138767.0,35.8561,35.8892,35.8478,35.8809,138767.0
2019-01-18 09:30:00,43.67,43.85,43.65,43.83,333069.0,36.0958,36.2446,36.0793,36.2281,333069.0
2019-01-18 09:35:00,43.85,43.93,43.65,43.69,20831.0,36.2446,36.3107,36.0793,36.1123,20831.0
2019-01-18 09:40:00,43.72,43.74,43.66,43.71,13200.0,36.1371,36.1537,36.0875,36.1289,13200.0
2019-01-18 09:45:00,43.7,43.87,43.7,43.85,18718.0,36.1206,36.2611,36.1206,36.2446,18718.0
2019-01-18 09:50:00,43.84,43.93,43.84,43.89,18532.0,36.2363,36.3107,36.2363,36.2776,18532.0
2019-01-18 09:55:00,43.89,43.98,43.87,43.93,34992.0,36.2776,36.352,36.2611,36.3107,34992.0
2019-01-18 10:00:00,43.91,43.94,43.85,43.9,23952.0,36.2942,36.319,36.2446,36.2859,23952.0
2019-01-18 10:05:00,43.89,43.92,43.86,43.88,31363.0,36.2776,36.3024,36.2528,36.2694,31363.0
2019-01-18 10:10:00,43.87,43.98,43.87,43.91,20278.0,36.2611,36.352,36.2611,36.2942,20278.0
2019-01-18 10:15:00,43.92,44.09,43.92,44.02,44781.0,36.3024,36.443,36.3024,36.3851,44781.0
2019-01-18 10:20:00,44.02,44.09,44.02,44.08,13766.0,36.3851,36.443,36.3851,36.4347,13766.0
2019-01-18 10:25:00,44.09,44.17,44.08,44.11,59738.0,36.443,36.5091,36.4347,36.4595,59738.0
2019-01-18 10:30:00,44.11,44.21,44.1,44.18,39602.0,36.4595,36.5421,36.4512,36.5173,39602.0
2019-01-18 10:35:00,44.18,44.25,44.1,44.13,66360.0,36.5173,36.5752,36.4512,36.476,66360.0
2019-01-18 10:40:00,44.13,44.23,44.11,44.19,19896.0,36.476,36.5587,36.4595,36.5256,19896.0
2019-01-18 10:45:00,44.21,44.25,44.15,44.16,12423.0,36.5421,36.5752,36.4925,36.5008,12423.0
2019-01-18 10:50:00,44.17,44.21,44.15,44.17,15526.0,36.5091,36.5421,36.4925,36.5091,15526.0
2019-01-18 10:55:00,44.15,44.16,44.13,44.15,6251.0,36.4925,36.5008,36.476,36.4925,6251.0
2019-01-18 11:00:00,44.15,44.23,44.15,44.22,12049.0,36.4925,36.5587,36.4925,36.5504,12049.0
2019-01-18 11:05:00,44.22,44.33,44.22,44.23,47417.0,36.5504,36.6413,36.5504,36.5587,47417.0
2019-01-18 11:10:00,44.24,44.24,44.18,44.23,5255.0,36.5669,36.5669,36.5173,36.5587,5255.0
2019-01-18 11:15:00,44.24,44.24,44.14,44.17,9510.0,36.5669,36.5669,36.4843,36.5091,9510.0
2019-01-18 11:20:00,44.18,44.24,44.17,44.23,9640.0,36.5173,36.5669,36.5091,36.5587,9640.0
2019-01-18 11:25:00,44.24,44.29,44.22,44.27,10936.0,36.5669,36.6083,36.5504,36.5917,10936.0
2019-01-18 11:30:00,44.27,44.31,44.25,44.27,18292.0,36.5917,36.6248,36.5752,36.5917,18292.0
2019-01-18 11:35:00,44.28,44.31,44.27,44.28,11099.0,36.6,36.6248,36.5917,36.6,11099.0
2019-01-18 11:40:00,44.27,44.31,44.26,44.27,7434.0,36.5917,36.6248,36.5835,36.5917,7434.0
2019-01-18 11:45:00,44.27,44.32,44.25,44.31,9518.0,36.5917,36.6331,36.5752,36.6248,9518.0
2019-01-18 11:50:00,44.31,44.33,44.28,44.33,5851.0,36.6248,36.6413,36.6,36.6413,5851.0
2019-01-18 11:55:00,44.32,44.42,44.32,44.41,26185.0,36.6331,36.7157,36.6331,36.7075,26185.0
2019-01-18 12:00:00,44.42,44.47,44.4,44.46,41451.0,36.7157,36.757,36.6992,36.7488,41451.0
2019-01-18 12:05:00,44.46,44.47,44.4,44.42,22887.0,36.7488,36.757,36.6992,36.7157,22887.0
2019-01-18 12:10:00,44.4,44.48,44.39,44.46,15637.0,36.6992,36.7653,36.6909,36.7488,15637.0
2019-01-18 12:15:00,44.45,44.49,44.45,44.49,10781.0,36.7405,36.7736,36.7405,36.7736,10781.0
2019-01-18 12:20:00,44.48,44.49,44.47,44.49,7724.0,36.7653,36.7736,36.757,36.7736,7724.0
2019-01-18 12:25:00,44.5,44.52,44.48,44.48,9648.0,36.7818,36.7984,36.7653,36.7653,9648.0
2019-01-18 12:30:00,44.48,44.5,44.46,44.47,9717.0,36.7653,36.7818,36.7488,36.757,9717.0
2019-01-18 12:35:00,44.47,44.49,44.43,44.47,9832.0,36.757,36.7736,36.724,36.757,9832.0
2019-01-18 12:40:00,44.47,44.47,44.36,44.36,12359.0,36.757,36.757,36.6661,36.6661,12359.0
2019-01-18 12:45:00,44.35,44.38,44.32,44.34,11058.0,36.6579,36.6827,36.6331,36.6496,11058.0
2019-01-18 12:50:00,44.33,44.35,44.29,44.32,10748.0,36.6413,36.6579,36.6083,36.6331,10748.0
2019-01-18 12:55:00,44.31,44.36,44.3,44.36,11029.0,36.6248,36.6661,36.6165,36.6661,11029.0
2019-01-18 13:00:00,44.35,44.37,44.32,44.33,8807.0,36.6579,36.6744,36.6331,36.6413,8807.0
2019-01-18 13:05:00,44.32,44.32,44.28,44.28,4582.0,36.6331,36.6331,36.6,36.6,4582.0
2019-01-18 13:10:00,44.29,44.31,44.28,44.31,8045.0,36.6083,36.6248,36.6,36.6248,8045.0
2019-01-18 13:15:00,44.31,44.31,44.27,44.27,5106.0,36.6248,36.6248,36.5917,36.5917,5106.0
2019-01-18 13:20:00,44.28,44.32,44.27,44.31,13813.0,36.6,36.6331,36.5917,36.6248,13813.0
2019-01-18 13:25:00,44.3,44.31,44.26,44.27,15280.0,36.6165,36.6248,36.5835,36.5917,15280.0
2019-01-18 13:30:00,44.28,44.29,44.22,44.24,9457.0,36.6,36.6083,36.5504,36.5669,9457.0
2019-01-18 13:35:00,44.25,44.26,44.21,44.23,14804.0,36.5752,36.5835,36.5421,36.5587,14804.0
2019-01-18 13:40:00,44.22,44.23,44.21,44.23,7686.0,36.5504,36.5587,36.5421,36.5587,7686.0
2019-01-18 13:45:00,44.24,44.25,44.22,44.25,18126.0,36.5669,36.5752,36.5504,36.5752,18126.0
2019-01-18 13:50:00,44.25,44.27,44.23,44.24,5801.0,36.5752,36.5917,36.5587,36.5669,5801.0
2019-01-18 13:55:00,44.23,44.26,44.23,44.26,15486.0,36.5587,36.5835,36.5587,36.5835,15486.0
2019-01-18 14:00:00,44.25,44.27,44.25,44.27,8155.0,36.5752,36.5917,36.5752,36.5917,8155.0
2019-01-18 14:05:00,44.28,44.3,44.27,44.29,19515.0,36.6,36.6165,36.5917,36.6083,19515.0
2019-01-18 14:10:00,44.29,44.29,44.26,44.28,14792.0,36.6083,36.6083,36.5835,36.6,14792.0
2019-01-18 14:15:00,44.28,44.29,44.23,44.24,12921.0,36.6,36.6083,36.5587,36.5669,12921.0
2019-01-18 14:20:00,44.24,44.31,44.23,44.29,12360.0,36.5669,36.6248,36.5587,36.6083,12360.0
2019-01-18 14:25:00,44.29,44.3,44.25,44.3,13333.0,36.6083,36.6165,36.5752,36.6165,13333.0
2019-01-18 14:30:00,44.29,44.29,44.23,44.24,17890.0,36.6083,36.6083,36.5587,36.5669,17890.0
2019-01-18 14:35:00,44.24,44.26,44.22,44.25,26330.0,36.5669,36.5835,36.5504,36.5752,26330.0
2019-01-18 14:40:00,44.26,44.28,44.25,44.28,7870.0,36.5835,36.6,36.5752,36.6,7870.0
2019-01-18 14:45:00,44.28,44.32,44.27,44.31,8867.0,36.6,36.6331,36.5917,36.6248,8867.0
2019-01-18 14:50:00,44.31,44.33,44.3,44.32,14383.0,36.6248,36.6413,36.6165,36.6331,14383.0
2019-01-18 14:55:00,44.33,44.38,44.32,44.35,16043.0,36.6413,36.6827,36.6331,36.6579,16043.0
2019-01-18 15:00:00,44.34,44.34,44.3,44.33,20916.0,36.6496,36.6496,36.6165,36.6413,20916.0
2019-01-18 15:05:00,44.33,44.34,44.31,44.33,10213.0,36.6413,36.6496,36.6248,36.6413,10213.0
2019-01-18 15:10:00,44.32,44.37,44.31,44.36,9241.0,36.6331,36.6744,36.6248,36.6661,9241.0
2019-01-18 15:15:00,44.37,44.39,44.34,44.38,20643.0,36.6744,36.6909,36.6496,36.6827,20643.0
2019-01-18 15:20:00,44.38,44.39,44.29,44.3,16699.0,36.6827,36.6909,36.6083,36.6165,16699.0
2019-01-18 15:25:00,44.3,44.32,44.27,44.28,21628.0,36.6165,36.6331,36.5917,36.6,21628.0
2019-01-18 15:30:00,44.29,44.31,44.2,44.22,40545.0,36.6083,36.6248,36.5339,36.5504,40545.0
2019-01-18 15:35:00,44.23,44.28,44.23,44.26,27641.0,36.5587,36.6,36.5587,36.5835,27641.0
2019-01-18 15:40:00,44.26,44.31,44.25,44.3,48269.0,36.5835,36.6248,36.5752,36.6165,48269.0
2019-01-18 15:45:00,44.31,44.35,44.26,44.26,70355.0,36.6248,36.6579,36.5835,36.5835,70355.0
2019-01-18 15:50:00,44.27,44.27,44.22,44.24,55824.0,36.5917,36.5917,36.5504,36.5669,55824.0
2019-01-18 15:55:00,44.25,44.27,44.15,44.26,239857.0,36.5752,36.5917,36.4925,36.5835,239857.0
2019-01-22 09:30:00,44.08,44.08,43.76,43.87,115623.0,36.4347,36.4347,36.1702,36.2611,115623.0
2019-01-22 09:35:00,43.89,43.98,43.8,43.82,45496.0,36.2776,36.352,36.2033,36.2198,45496.0
2019-01-22 09:40:00,43.82,43.87,43.67,43.71,74629.0,36.2198,36.2611,36.0958,36.1289,74629.0
2019-01-22 09:45:00,43.72,43.72,43.59,43.61,26216.0,36.1371,36.1371,36.0297,36.0462,26216.0
2019-01-22 09:50:00,43.59,43.65,43.59,43.62,18015.0,36.0297,36.0793,36.0297,36.0545,18015.0
2019-01-22 09:55:00,43.62,43.75,43.58,43.7,27161.0,36.0545,36.1619,36.0214,36.1206,27161.0
2019-01-22 10:00:00,43.7,43.7,43.6,43.64,33874.0,36.1206,36.1206,36.0379,36.071,33874.0
2019-01-22 10:05:00,43.63,43.65,43.6,43.62,16862.0,36.0627,36.0793,36.0379,36.0545,16862.0
2019-01-22 10:10:00,43.61,43.62,43.58,43.61,16666.0,36.0462,36.0545,36.0214,36.0462,16666.0
2019-01-22 10:15:00,43.63,43.71,43.61,43.69,22177.0,36.0627,36.1289,36.0462,36.1123,22177.0
2019-01-22 10:20:00,43.68,43.72,43.66,43.68,15879.0,36.1041,36.1371,36.0875,36.1041,15879.0
2019-01-22 10:25:00,43.67,43.71,43.62,43.62,36505.0,36.0958,36.1289,36.0545,36.0545,36505.0
2019-01-22 10:30:00,43.61,43.67,43.55,43.65,16722.0,36.0462,36.0958,35.9966,36.0793,16722.0
2019-01-22 10:35:00,43.65,43.65,43.59,43.6,14544.0,36.0793,36.0793,36.0297,36.0379,14544.0
2019-01-22 10:40:00,43.58,43.63,43.56,43.6,16413.0,36.0214,36.0627,36.0049,36.0379,16413.0
2019-01-22 10:45:00,43.6,43.6,43.54,43.58,9793.0,36.0379,36.0379,35.9883,36.0214,9793.0
2019-01-22 10:50:00,43.58,43.63,43.55,43.58,10109.0,36.0214,36.0627,35.9966,36.0214,10109.0
2019-01-22 10:55:00,43.58,43.61,43.53,43.53,23688.0,36.0214,36.0462,35.9801,35.9801,23688.0
2019-01-22 11:00:00,43.53,43.63,43.52,43.62,30870.0,35.9801,36.0627,35.9718,36.0545,30870.0
2019-01-22 11:05:00,43.6,43.62,43.55,43.59,26037.0,36.0379,36.0545,35.9966,36.0297,26037.0
2019-01-22 11:10:00,43.59,43.61,43.57,43.58,35662.0,36.0297,36.0462,36.0131,36.0214,35662.0
2019-01-22 11:15:00,43.58,43.59,43.55,43.55,23053.0,36.0214,36.0297,35.9966,35.9966,23053.0
2019-01-22 11:20:00,43.56,43.59,43.55,43.57,23150.0,36.0049,36.0297,35.9966,36.0131,23150.0
2019-01-22 11:25:00,43.57,43.62,43.56,43.59,16341.0,36.0131,36.0545,36.0049,36.0297,16341.0
2019-01-22 11:30:00,43.6,43.63,43.57,43.59,11764.0,36.0379,36.0627,36.0131,36.0297,11764.0
2019-01-22 11:35:00,43.59,43.59,43.57,43.58,7334.0,36.0297,36.0297,36.0131,36.0214,7334.0
2019-01-22 11:40:00,43.58,43.58,43.51,43.54,17570.0,36.0214,36.0214,35.9636,35.9883,17570.0
2019-01-22 11:45:00,43.54,43.58,43.52,43.54,14937.0,35.9883,36.0214,35.9718,35.9883,14937.0
2019-01-22 11:50:00,43.53,43.55,43.47,43.48,22137.0,35.9801,35.9966,35.9305,35.9388,22137.0
2019-01-22 11:55:00,43.48,43.5,43.4,43.41,42577.0,35.9388,35.9553,35.8726,35.8809,42577.0
2019-01-22 12:00:00,43.41,43.45,43.4,43.44,18954.0,35.8809,35.914,35.8726,35.9057,18954.0
2019-01-22 12:05:00,43.44,43.52,43.43,43.51,17506.0,35.9057,35.9718,35.8974,35.9636,17506.0
2019-01-22 12:10:00,43.5,43.55,43.5,43.55,15185.0,35.9553,35.9966,35.9553,35.9966,15185.0
2019-01-22 12:15:00,43.55,43.6,43.54,43.57,20309.0,35.9966,36.0379,35.9883,36.0131,20309.0
2019-01-22 12:20:00,43.57,43.61,43.57,43.59,34390.0,36.0131,36.0462,36.0131,36.0297,34390.0
2019-01-22 12:25:00,43.58,43.59,43.48,43.49,23031.0,36.0214,36.0297,35.9388,35.947,23031.0
2019-01-22 12:30:00,43.5,43.51,43.43,43.43,42758.0,35.9553,35.9636,35.8974,35.8974,42758.0
2019-01-22 12:35:00,43.43,43.45,43.4,43.4,20944.0,35.8974,35.914,35.8726,35.8726,20944.0
2019-01-22 12:40:00,43.41,43.41,43.34,43.38,32283.0,35.8809,35.8809,35.823,35.8561,32283.0
2019-01-22 12:45:00,43.38,43.39,43.35,43.36,34480.0,35.8561,35.8644,35.8313,35.8396,34480.0
2019-01-22 12:50:00,43.36,43.36,43.34,43.35,20424.0,35.8396,35.8396,35.823,35.8313,20424.0
2019-01-22 12:55:00,43.34,43.35,43.28,43.28,39586.0,35.823,35.8313,35.7734,35.7734,39586.0
2019-01-22 13:00:00,43.28,43.29,43.25,43.27,25053.0,35.7734,35.7817,35.7486,35.7652,25053.0
2019-01-22 13:05:00,43.27,43.38,43.26,43.37,60674.0,35.7652,35.8561,35.7569,35.8478,60674.0
2019-01-22 13:10:00,43.36,43.38,43.29,43.37,44882.0,35.8396,35.8561,35.7817,35.8478,44882.0
2019-01-22 13:15:00,43.37,43.4,43.35,43.35,30160.0,35.8478,35.8726,35.8313,35.8313,30160.0
2019-01-22 13:20:00,43.34,43.43,43.33,43.41,40438.0,35.823,35.8974,35.8148,35.8809,40438.0
2019-01-22 13:25:00,43.41,43.48,43.41,43.46,35923.0,35.8809,35.9388,35.8809,35.9222,35923.0
2019-01-22 13:30:00,43.46,43.5,43.44,43.5,24405.0,35.9222,35.9553,35.9057,35.9553,24405.0
2019-01-22 13:35:00,43.49,43.54,43.47,43.48,12912.0,35.947,35.9883,35.9305,35.9388,12912.0
2019-01-22 13:40:00,43.47,43.47,43.44,43.45,14933.0,35.9305,35.9305,35.9057,35.914,14933.0
2019-01-22 13:45:00,43.44,43.48,43.44,43.45,21437.0,35.9057,35.9388,35.9057,35.914,21437.0
2019-01-22 13:50:00,43.45,43.47,43.44,43.46,10151.0,35.914,35.9305,35.9057,35.9222,10151.0
2019-01-22 13:55:00,43.46,43.49,43.45,43.45,9241.0,35.9222,35.947,35.914,35.914,9241.0
2019-01-22 14:00:00,43.45,43.45,43.41,43.42,14442.0,35.914,35.914,35.8809,35.8892,14442.0
2019-01-22 14:05:00,43.42,43.46,43.41,43.42,18445.0,35.8892,35.9222,35.8809,35.8892,18445.0
2019-01-22 14:10:00,43.41,43.43,43.39,43.41,13049.0,35.8809,35.8974,35.8644,35.8809,13049.0
2019-01-22 14:15:00,43.42,43.45,43.41,43.43,13806.0,35.8892,35.914,35.8809,35.8974,13806.0
2019-01-22 14:20:00,43.42,43.42,43.33,43.34,12092.0,35.8892,35.8892,35.8148,35.823,12092.0
2019-01-22 14:25:00,43.34,43.37,43.31,43.32,27737.0,35.823,35.8478,35.7982,35.8065,27737.0
2019-01-22 14:30:00,43.32,43.34,43.31,43.33,11415.0,35.8065,35.823,35.7982,35.8148,11415.0
2019-01-22 14:35:00,43.33,43.34,43.28,43.31,14340.0,35.8148,35.823,35.7734,35.7982,14340.0
2019-01-22 14:40:00,43.31,43.33,43.23,43.24,24396.0,35.7982,35.8148,35.7321,35.7404,24396.0
2019-01-22 14:45:00,43.24,43.28,43.22,43.23,20305.0,35.7404,35.7734,35.7238,35.7321,20305.0
2019-01-22 14:50:00,43.23,43.28,43.22,43.27,30840.0,35.7321,35.7734,35.7238,35.7652,30840.0
2019-01-22 14:55:00,43.26,43.32,43.25,43.3,60715.0,35.7569,35.8065,35.7486,35.79,60715.0
2019-01-22 15:00:00,43.29,43.31,43.26,43.26,39750.0,35.7817,35.7982,35.7569,35.7569,39750.0
2019-01-22 15:05:00,43.26,43.27,43.22,43.24,17082.0,35.7569,35.7652,35.7238,35.7404,17082.0
2019-01-22 15:10:00,43.24,43.32,43.23,43.31,33910.0,35.7404,35.8065,35.7321,35.7982,33910.0
2019-01-22 15:15:00,43.32,43.38,43.31,43.37,34943.0,35.8065,35.8561,35.7982,35.8478,34943.0
2019-01-22 15:20:00,43.37,43.41,43.35,43.4,29512.0,35.8478,35.8809,35.8313,35.8726,29512.0
2019-01-22 15:25:00,43.4,43.4,43.38,43.39,16355.0,35.8726,35.8726,35.8561,35.8644,16355.0
2019-01-22 15:30:00,43.4,43.42,43.31,43.32,40087.0,35.8726,35.8892,35.7982,35.8065,40087.0
2019-01-22 15:35:00,43.31,43.47,43.28,43.47,46633.0,35.7982,35.9305,35.7734,35.9305,46633.0
2019-01-22 15:40:00,43.47,43.51,43.36,43.38,45489.0,35.9305,35.9636,35.8396,35.8561,45489.0
2019-01-22 15:45:00,43.39,43.4,43.33,43.35,63487.0,35.8644,35.8726,35.8148,35.8313,63487.0
2019-01-22 15:50:00,43.36,43.42,43.34,43.37,62018.0,35.8396,35.8892,35.823,35.8478,62018.0
2019-01-22 15:55:00,43.38,43.57,43.37,43.57,172451.0,35.8561,36.0131,35.8478,36.0131,172451.0
2019-01-23 09:30:00,43.67,43.85,43.65,43.72,54371.0,36.0958,36.2446,36.0793,36.1371,54371.0
2019-01-23 09:35:00,43.76,43.82,43.67,43.74,37147.0,36.1702,36.2198,36.0958,36.1537,37147.0
2019-01-23 09:40:00,43.75,43.75,43.56,43.56,25805.0,36.1619,36.1619,36.0049,36.0049,25805.0
2019-01-23 09:45:00,43.58,43.62,43.53,43.54,24337.0,36.0214,36.0545,35.9801,35.9883,24337.0
2019-01-23 09:50:00,43.55,43.61,43.54,43.57,26218.0,35.9966,36.0462,35.9883,36.0131,26218.0
2019-01-23 09:55:00,43.59,43.62,43.58,43.62,12805.0,36.0297,36.0545,36.0214,36.0545,12805.0
2019-01-23 10:00:00,43.62,43.64,43.57,43.62,18799.0,36.0545,36.071,36.0131,36.0545,18799.0
2019-01-23 10:05:00,43.61,43.62,43.54,43.59,15321.0,36.0462,36.0545,35.9883,36.0297,15321.0
2019-01-23 10:10:00,43.6,43.65,43.59,43.61,22561.0,36.0379,36.0793,36.0297,36.0462,22561.0
2019-01-23 10:15:00,43.62,43.62,43.5,43.5,16660.0,36.0545,36.0545,35.9553,35.9553,16660.0
2019-01-23 10:20:00,43.5,43.53,43.47,43.47,16751.0,35.9553,35.9801,35.9305,35.9305,16751.0
2019-01-23 10:25:00,43.47,43.49,43.43,43.44,16545.0,35.9305,35.947,35.8974,35.9057,16545.0
2019-01-23 10:30:00,43.44,43.44,43.4,43.42,12601.0,35.9057,35.9057,35.8726,35.8892,12601.0
2019-01-23 10:35:00,43.43,43.44,43.39,43.4,15521.0,35.8974,35.9057,35.8644,35.8726,15521.0
2019-01-23 10:40:00,43.4,43.41,43.36,43.37,11192.0,35.8726,35.8809,35.8396,35.8478,11192.0
2019-01-23 10:45:00,43.36,43.4,43.34,43.38,12916.0,35.8396,35.8726,35.823,35.8561,12916.0
2019-01-23 10:50:00,43.37,43.37,43.32,43.36,10334.0,35.8478,35.8478,35.8065,35.8396,10334.0
2019-01-23 10:55:00,43.35,43.36,43.32,43.33,10389.0,35.8313,35.8396,35.8065,35.8148,10389.0
2019-01-23 11:00:00,43.34,43.36,43.32,43.34,11264.0,35.823,35.8396,35.8065,35.823,11264.0
2019-01-23 11:05:00,43.35,43.45,43.35,43.43,20580.0,35.8313,35.914,35.8313,35.8974,20580.0
2019-01-23 11:10:00,43.43,43.49,43.43,43.48,14593.0,35.8974,35.947,35.8974,35.9388,14593.0
2019-01-23 11:15:00,43.47,43.47,43.39,43.44,12798.0,35.9305,35.9305,35.8644,35.9057,12798.0
2019-01-23 11:20:00,43.44,43.44,43.37,43.38,15562.0,35.9057,35.9057,35.8478,35.8561,15562.0
2019-01-23 11:25:00,43.38,43.44,43.34,43.44,14140.0,35.8561,35.9057,35.823,35.9057,14140.0
2019-01-23 11:30:00,43.45,43.45,43.4,43.44,14897.0,35.914,35.914,35.8726,35.9057,14897.0
2019-01-23 11:35:00,43.45,43.45,43.37,43.4,14666.0,35.914,35.914,35.8478,35.8726,14666.0
2019-01-23 11:40:00,43.4,43.4,43.35,43.35,14340.0,35.8726,35.8726,35.8313,35.8313,14340.0
2019-01-23 11:45:00,43.36,43.36,43.28,43.28,14641.0,35.8396,35.8396,35.7734,35.7734,14641.0
2019-01-23 11:50:00,43.29,43.29,43.19,43.2,12792.0,35.7817,35.7817,35.6991,35.7073,12792.0
2019-01-23 11:55:00,43.2,43.23,43.15,43.18,22976.0,35.7073,35.7321,35.666,35.6908,22976.0
2019-01-23 12:00:00,43.19,43.22,43.16,43.2,15101.0,35.6991,35.7238,35.6743,35.7073,15101.0
2019-01-23 12:05:00,43.21,43.21,43.09,43.12,20913.0,35.7156,35.7156,35.6164,35.6412,20913.0
2019-01-23 12:10:00,43.12,43.15,43.1,43.14,14771.0,35.6412,35.666,35.6247,35.6577,14771.0
2019-01-23 12:15:00,43.14,43.16,43.11,43.16,10781.0,35.6577,35.6743,35.6329,35.6743,10781.0
2019-01-23 12:20:00,43.17,43.24,43.15,43.23,19005.0,35.6825,35.7404,35.666,35.7321,19005.0
2019-01-23 12:25:00,43.23,43.27,43.22,43.25,8181.0,35.7321,35.7652,35.7238,35.7486,8181.0
2019-01-23 12:30:00,43.25,43.34,43.25,43.31,14970.0,35.7486,35.823,35.7486,35.7982,14970.0
2019-01-23 12:35:00,43.3,43.3,43.23,43.27,9668.0,35.79,35.79,35.7321,35.7652,9668.0
2019-01-23 12:40:00,43.27,43.3,43.26,43.3,8688.0,35.7652,35.79,35.7569,35.79,8688.0
2019-01-23 12:45:00,43.3,43.34,43.3,43.32,13842.0,35.79,35.823,35.79,35.8065,13842.0
2019-01-23 12:50:00,43.32,43.36,43.31,43.36,11688.0,35.8065,35.8396,35.7982,35.8396,11688.0
2019-01-23 12:55:00,43.35,43.37,43.31,43.36,14602.0,35.8313,35.8478,35.7982,35.8396,14602.0
2019-01-23 13:00:00,43.36,43.4,43.31,43.32,14042.0,35.8396,35.8726,35.7982,35.8065,14042.0
2019-01-23 13:05:00,43.32,43.34,43.28,43.34,9701.0,35.8065,35.823,35.7734,35.823,9701.0
2019-01-23 13:10:00,43.33,43.34,43.3,43.32,13835.0,35.8148,35.823,35.79,35.8065,13835.0
2019-01-23 13:15:00,43.32,43.38,43.31,43.36,12186.0,35.8065,35.8561,35.7982,35.8396,12186.0
2019-01-23 13:20:00,43.35,43.41,43.35,43.4,9425.0,35.8313,35.8809,35.8313,35.8726,9425.0
2019-01-23 13:25:00,43.4,43.4,43.35,43.36,11806.0,35.8726,35.8726,35.8313,35.8396,11806.0
2019-01-23 13:30:00,43.36,43.44,43.36,43.41,10714.0,35.8396,35.9057,35.8396,35.8809,10714.0
2019-01-23 13:35:00,43.41,43.44,43.38,43.38,13709.0,35.8809,35.9057,35.8561,35.8561,13709.0
2019-01-23 13:40:00,43.39,43.42,43.37,43.41,17086.0,35.8644,35.8892,35.8478,35.8809,17086.0
2019-01-23 13:45:00,43.42,43.43,43.37,43.37,19283.0,35.8892,35.8974,35.8478,35.8478,19283.0
2019-01-23 13:50:00,43.37,43.41,43.37,43.41,12100.0,35.8478,35.8809,35.8478,35.8809,12100.0
2019-01-23 13:55:00,43.4,43.43,43.39,43.4,17417.0,35.8726,35.8974,35.8644,35.8726,17417.0
2019-01-23 14:00:00,43.41,43.48,43.41,43.47,17254.0,35.8809,35.9388,35.8809,35.9305,17254.0
2019-01-23 14:05:00,43.46,43.47,43.44,43.45,7796.0,35.9222,35.9305,35.9057,35.914,7796.0
2019-01-23 14:10:00,43.45,43.47,43.43,43.45,12514.0,35.914,35.9305,35.8974,35.914,12514.0
2019-01-23 14:15:00,43.44,43.45,43.38,43.4,16862.0,35.9057,35.914,35.8561,35.8726,16862.0
2019-01-23 14:20:00,43.4,43.46,43.39,43.45,11616.0,35.8726,35.9222,35.8644,35.914,11616.0
2019-01-23 14:25:00,43.45,43.46,43.43,43.45,12979.0,35.914,35.9222,35.8974,35.914,12979.0
2019-01-23 14:30:00,43.44,43.47,43.4,43.46,23069.0,35.9057,35.9305,35.8726,35.9222,23069.0
2019-01-23 14:35:00,43.46,43.47,43.41,43.43,13346.0,35.9222,35.9305,35.8809,35.8974,13346.0
2019-01-23 14:40:00,43.44,43.44,43.41,43.43,10823.0,35.9057,35.9057,35.8809,35.8974,10823.0
2019-01-23 14:45:00,43.42,43.43,43.39,43.42,12174.0,35.8892,35.8974,35.8644,35.8892,12174.0
2019-01-23 14:50:00,43.42,43.46,43.41,43.43,10778.0,35.8892,35.9222,35.8809,35.8974,10778.0
2019-01-23 14:55:00,43.43,43.45,43.42,43.44,10708.0,35.8974,35.914,35.8892,35.9057,10708.0
2019-01-23 15:00:00,43.45,43.5,43.44,43.5,18585.0,35.914,35.9553,35.9057,35.9553,18585.0
2019-01-23 15:05:00,43.5,43.53,43.46,43.47,14390.0,35.9553,35.9801,35.9222,35.9305,14390.0
2019-01-23 15:10:00,43.47,43.54,43.47,43.53,17668.0,35.9305,35.9883,35.9305,35.9801,17668.0
2019-01-23 15:15:00,43.54,43.59,43.54,43.58,17796.0,35.9883,36.0297,35.9883,36.0214,17796.0
2019-01-23 15:20:00,43.58,43.62,43.57,43.6,22755.0,36.0214,36.0545,36.0131,36.0379,22755.0
2019-01-23 15:25:00,43.61,43.63,43.58,43.62,13140.0,36.0462,36.0627,36.0214,36.0545,13140.0
2019-01-23 15:30:00,43.62,43.63,43.52,43.53,20739.0,36.0545,36.0627,35.9718,35.9801,20739.0
2019-01-23 15:35:00,43.54,43.57,43.52,43.57,20444.0,35.9883,36.0131,35.9718,36.0131,20444.0
2019-01-23 15:40:00,43.57,43.62,43.57,43.59,15743.0,36.0131,36.0545,36.0131,36.0297,15743.0
2019-01-23 15:45:00,43.59,43.62,43.54,43.62,49788.0,36.0297,36.0545,35.9883,36.0545,49788.0
2019-01-23 15:50:00,43.62,43.63,43.55,43.56,41548.0,36.0545,36.0627,35.9966,36.0049,41548.0
2019-01-23 15:55:00,43.56,43.74,43.56,43.7,267404.0,36.0049,36.1537,36.0049,36.1206,267404.0
2019-01-24 09:30:00,43.5,43.64,43.48,43.58,50233.0,35.9553,36.071,35.9388,36.0214,50233.0
2019-01-24 09:35:00,43.57,43.7,43.56,43.59,48402.0,36.0131,36.1206,36.0049,36.0297,48402.0
2019-01-24 09:40:00,43.59,43.9,43.56,43.87,108763.0,36.0297,36.2859,36.0049,36.2611,108763.0
2019-01-24 09:45:00,43.89,44.05,43.89,43.92,55134.0,36.2776,36.4099,36.2776,36.3024,55134.0
2019-01-24 09:50:00,43.92,43.96,43.76,43.84,20264.0,36.3024,36.3355,36.1702,36.2363,20264.0
2019-01-24 09:55:00,43.86,43.88,43.73,43.76,15936.0,36.2528,36.2694,36.1454,36.1702,15936.0
2019-01-24 10:00:00,43.74,43.85,43.71,43.82,21867.0,36.1537,36.2446,36.1289,36.2198,21867.0
2019-01-24 10:05:00,43.82,43.9,43.79,43.84,15242.0,36.2198,36.2859,36.195,36.2363,15242.0
2019-01-24 10:10:00,43.83,43.89,43.8,43.88,14396.0,36.2281,36.2776,36.2033,36.2694,14396.0
2019-01-24 10:15:00,43.88,43.92,43.87,43.91,15922.0,36.2694,36.3024,36.2611,36.2942,15922.0
2019-01-24 10:20:00,43.89,43.92,43.84,43.91,63310.0,36.2776,36.3024,36.2363,36.2942,63310.0
2019-01-24 10:25:00,43.9,43.97,43.89,43.94,21115.0,36.2859,36.3438,36.2776,36.319,21115.0
2019-01-24 10:30:00,43.94,43.98,43.87,43.91,12318.0,36.319,36.352,36.2611,36.2942,12318.0
2019-01-24 10:35:00,43.91,43.93,43.84,43.92,11700.0,36.2942,36.3107,36.2363,36.3024,11700.0
2019-01-24 10:40:00,43.92,43.95,43.9,43.93,8709.0,36.3024,36.3272,36.2859,36.3107,8709.0
2019-01-24 10:45:00,43.92,43.95,43.89,43.89,12130.0,36.3024,36.3272,36.2776,36.2776,12130.0
2019-01-24 10:50:00,43.89,43.91,43.84,43.9,17534.0,36.2776,36.2942,36.2363,36.2859,17534.0
2019-01-24 10:55:00,43.9,43.96,43.9,43.93,11630.0,36.2859,36.3355,36.2859,36.3107,11630.0
2019-01-24 11:00:00,43.93,43.99,43.91,43.96,12548.0,36.3107,36.3603,36.2942,36.3355,12548.0
2019-01-24 11:05:00,43.95,44.0,43.94,43.98,14834.0,36.3272,36.3686,36.319,36.352,14834.0
2019-01-24 11:10:00,43.98,44.0,43.87,43.9,16758.0,36.352,36.3686,36.2611,36.2859,16758.0
2019-01-24 11:15:00,43.91,43.96,43.88,43.93,22567.0,36.2942,36.3355,36.2694,36.3107,22567.0
2019-01-24 11:20:00,43.91,43.94,43.85,43.91,20184.0,36.2942,36.319,36.2446,36.2942,20184.0
2019-01-24 11:25:00,43.91,43.94,43.88,43.91,8679.0,36.2942,36.319,36.2694,36.2942,8679.0
2019-01-24 11:30:00,43.91,43.91,43.85,43.9,16036.0,36.2942,36.2942,36.2446,36.2859,16036.0
2019-01-24 11:35:00,43.9,43.98,43.89,43.96,13364.0,36.2859,36.352,36.2776,36.3355,13364.0
2019-01-24 11:40:00,43.97,43.98,43.92,43.98,7048.0,36.3438,36.352,36.3024,36.352,7048.0
2019-01-24 11:45:00,43.99,44.02,43.96,44.01,15672.0,36.3603,36.3851,36.3355,36.3768,15672.0
2019-01-24 11:50:00,44.01,44.01,43.96,44.0,7832.0,36.3768,36.3768,36.3355,36.3686,7832.0
2019-01-24 11:55:00,44.01,44.02,43.98,43.98,7442.0,36.3768,36.3851,36.352,36.352,7442.0
2019-01-24 12:00:00,43.98,43.98,43.93,43.94,8612.0,36.352,36.352,36.3107,36.319,8612.0
2019-01-24 12:05:00,43.93,43.94,43.9,43.9,13845.0,36.3107,36.319,36.2859,36.2859,13845.0
2019-01-24 12:10:00,43.89,43.91,43.85,43.89,16036.0,36.2776,36.2942,36.2446,36.2776,16036.0
2019-01-24 12:15:00,43.89,43.9,43.87,43.88,5348.0,36.2776,36.2859,36.2611,36.2694,5348.0
2019-01-24 12:20:00,43.87,43.9,43.85,43.89,10128.0,36.2611,36.2859,36.2446,36.2776,10128.0
2019-01-24 12:25:00,43.89,43.93,43.88,43.91,16961.0,36.2776,36.3107,36.2694,36.2942,16961.0
2019-01-24 12:30:00,43.9,43.95,43.9,43.94,13768.0,36.2859,36.3272,36.2859,36.319,13768.0
2019-01-24 12:35:00,43.93,43.94,43.88,43.91,21643.0,36.3107,36.319,36.2694,36.2942,21643.0
2019-01-24 12:40:00,43.91,43.92,43.86,43.91,10291.0,36.2942,36.3024,36.2528,36.2942,10291.0
2019-01-24 12:45:00,43.91,43.91,43.86,43.87,5423.0,36.2942,36.2942,36.2528,36.2611,5423.0
2019-01-24 12:50:00,43.87,43.88,43.83,43.84,5447.0,36.2611,36.2694,36.2281,36.2363,5447.0
2019-01-24 12:55:00,43.84,43.85,43.83,43.84,6817.0,36.2363,36.2446,36.2281,36.2363,6817.0
2019-01-24 13:00:00,43.84,43.85,43.8,43.82,12886.0,36.2363,36.2446,36.2033,36.2198,12886.0
2019-01-24 13:05:00,43.82,43.83,43.81,43.83,7211.0,36.2198,36.2281,36.2115,36.2281,7211.0
2019-01-24 13:10:00,43.82,43.83,43.75,43.79,28978.0,36.2198,36.2281,36.1619,36.195,28978.0
2019-01-24 13:15:00,43.79,43.79,43.75,43.79,9343.0,36.195,36.195,36.1619,36.195,9343.0
2019-01-24 13:20:00,43.79,43.8,43.77,43.77,6000.0,36.195,36.2033,36.1785,36.1785,6000.0
2019-01-24 13:25:00,43.76,43.8,43.75,43.78,11438.0,36.1702,36.2033,36.1619,36.1867,11438.0
2019-01-24 13:30:00,43.78,43.84,43.77,43.83,9219.0,36.1867,36.2363,36.1785,36.2281,9219.0
2019-01-24 13:35:00,43.83,43.84,43.78,43.79,8198.0,36.2281,36.2363,36.1867,36.195,8198.0
2019-01-24 13:40:00,43.79,43.82,43.75,43.76,12464.0,36.195,36.2198,36.1619,36.1702,12464.0
2019-01-24 13:45:00,43.76,43.82,43.75,43.81,4681.0,36.1702,36.2198,36.1619,36.2115,4681.0
2019-01-24 13:50:00,43.81,43.83,43.81,43.82,6494.0,36.2115,36.2281,36.2115,36.2198,6494.0
2019-01-24 13:55:00,43.81,43.84,43.81,43.83,10827.0,36.2115,36.2363,36.2115,36.2281,10827.0
2019-01-24 14:00:00,43.84,43.84,43.8,43.83,9614.0,36.2363,36.2363,36.2033,36.2281,9614.0
2019-01-24 14:05:00,43.83,43.86,43.8,43.83,19501.0,36.2281,36.2528,36.2033,36.2281,19501.0
2019-01-24 14:10:00,43.83,43.84,43.79,43.84,8630.0,36.2281,36.2363,36.195,36.2363,8630.0
2019-01-24 14:15:00,43.83,43.84,43.8,43.81,6101.0,36.2281,36.2363,36.2033,36.2115,6101.0
2019-01-24 14:20:00,43.81,43.84,43.77,43.77,9537.0,36.2115,36.2363,36.1785,36.1785,9537.0
2019-01-24 14:25:00,43.77,43.79,43.76,43.78,6027.0,36.1785,36.195,36.1702,36.1867,6027.0
2019-01-24 14:30:00,43.78,43.78,43.74,43.75,8696.0,36.1867,36.1867,36.1537,36.1619,8696.0
2019-01-24 14:35:00,43.76,43.81,43.74,43.81,9995.0,36.1702,36.2115,36.1537,36.2115,9995.0
2019-01-24 14:40:00,43.8,43.8,43.74,43.75,6058.0,36.2033,36.2033,36.1537,36.1619,6058.0
2019-01-24 14:45:00,43.75,43.77,43.73,43.75,12251.0,36.1619,36.1785,36.1454,36.1619,12251.0
2019-01-24 14:50:00,43.75,43.76,43.73,43.75,5052.0,36.1619,36.1702,36.1454,36.1619,5052.0
2019-01-24 14:55:00,43.75,43.77,43.73,43.77,9948.0,36.1619,36.1785,36.1454,36.1785,9948.0
2019-01-24 15:00:00,43.76,43.78,43.75,43.76,11122.0,36.1702,36.1867,36.1619,36.1702,11122.0
2019-01-24 15:05:00,43.76,43.79,43.75,43.77,10518.0,36.1702,36.195,36.1619,36.1785,10518.0
2019-01-24 15:10:00,43.76,43.79,43.75,43.77,9114.0,36.1702,36.195,36.1619,36.1785,9114.0
2019-01-24 15:15:00,43.78,43.8,43.73,43.73,19455.0,36.1867,36.2033,36.1454,36.1454,19455.0
2019-01-24 15:20:00,43.74,43.74,43.71,43.72,14601.0,36.1537,36.1537,36.1289,36.1371,14601.0
2019-01-24 15:25:00,43.72,43.74,43.71,43.71,7973.0,36.1371,36.1537,36.1289,36.1289,7973.0
2019-01-24 15:30:00,43.71,43.73,43.7,43.71,20744.0,36.1289,36.1454,36.1206,36.1289,20744.0
2019-01-24 15:35:00,43.71,43.74,43.7,43.71,18573.0,36.1289,36.1537,36.1206,36.1289,18573.0
2019-01-24 15:40:00,43.71,43.71,43.66,43.67,33364.0,36.1289,36.1289,36.0875,36.0958,33364.0
2019-01-24 15:45:00,43.66,43.72,43.65,43.69,47471.0,36.0875,36.1371,36.0793,36.1123,47471.0
2019-01-24 15:50:00,43.68,43.69,43.63,43.65,72697.0,36.1041,36.1123,36.0627,36.0793,72697.0
2019-01-24 15:55:00,43.65,43.7,43.63,43.68,216929.0,36.0793,36.1206,36.0627,36.1041,216929.0
2019-01-25 09:30:00,43.82,44.1,43.82,43.97,52893.0,36.2198,36.4512,36.2198,36.3438,52893.0
2019-01-25 09:35:00,43.94,43.97,43.85,43.88,18274.0,36.319,36.3438,36.2446,36.2694,18274.0
2019-01-25 09:40:00,43.88,43.96,43.87,43.91,15140.0,36.2694,36.3355,36.2611,36.2942,15140.0
2019-01-25 09:45:00,43.92,43.99,43.92,43.96,11413.0,36.3024,36.3603,36.3024,36.3355,11413.0
2019-01-25 09:50:00,43.96,44.03,43.96,43.99,11277.0,36.3355,36.3934,36.3355,36.3603,11277.0
2019-01-25 09:55:00,43.99,44.01,43.87,43.87,18458.0,36.3603,36.3768,36.2611,36.2611,18458.0
2019-01-25 10:00:00,43.87,43.95,43.86,43.93,21883.0,36.2611,36.3272,36.2528,36.3107,21883.0
2019-01-25 10:05:00,43.93,43.94,43.89,43.94,14598.0,36.3107,36.319,36.2776,36.319,14598.0
2019-01-25 10:10:00,43.94,43.97,43.91,43.95,10206.0,36.319,36.3438,36.2942,36.3272,10206.0
2019-01-25 10:15:00,43.94,43.98,43.93,43.96,17225.0,36.319,36.352,36.3107,36.3355,17225.0
2019-01-25 10:20:00,43.96,44.0,43.95,44.0,19301.0,36.3355,36.3686,36.3272,36.3686,19301.0
2019-01-25 10:25:00,44.0,44.05,44.0,44.04,18935.0,36.3686,36.4099,36.3686,36.4016,18935.0
2019-01-25 10:30:00,44.04,44.05,43.92,43.96,54933.0,36.4016,36.4099,36.3024,36.3355,54933.0
2019-01-25 10:35:00,43.94,44.04,43.93,44.02,17923.0,36.319,36.4016,36.3107,36.3851,17923.0
2019-01-25 10:40:00,44.03,44.03,43.96,43.99,10291.0,36.3934,36.3934,36.3355,36.3603,10291.0
2019-01-25 10:45:00,44.0,44.0,43.91,43.91,17602.0,36.3686,36.3686,36.2942,36.2942,17602.0
2019-01-25 10:50:00,43.91,43.94,43.89,43.94,8719.0,36.2942,36.319,36.2776,36.319,8719.0
2019-01-25 10:55:00,43.93,43.95,43.91,43.92,8720.0,36.3107,36.3272,36.2942,36.3024,8720.0
2019-01-25 11:00:00,43.93,43.99,43.88,43.97,15616.0,36.3107,36.3603,36.2694,36.3438,15616.0
2019-01-25 11:05:00,43.97,44.0,43.96,43.98,14047.0,36.3438,36.3686,36.3355,36.352,14047.0
2019-01-25 11:10:00,43.98,43.99,43.92,43.93,15353.0,36.352,36.3603,36.3024,36.3107,15353.0
2019-01-25 11:15:00,43.94,43.95,43.91,43.94,7544.0,36.319,36.3272,36.2942,36.319,7544.0
2019-01-25 11:20:00,43.94,43.94,43.82,43.86,13335.0,36.319,36.319,36.2198,36.2528,13335.0
2019-01-25 11:25:00,43.85,43.87,43.83,43.86,12464.0,36.2446,36.2611,36.2281,36.2528,12464.0
2019-01-25 11:30:00,43.86,43.89,43.85,43.89,6409.0,36.2528,36.2776,36.2446,36.2776,6409.0
2019-01-25 11:35:00,43.88,43.92,43.87,43.91,18837.0,36.2694,36.3024,36.2611,36.2942,18837.0
2019-01-25 11:40:00,43.91,43.95,43.91,43.95,12036.0,36.2942,36.3272,36.2942,36.3272,12036.0
2019-01-25 11:45:00,43.96,43.96,43.9,43.91,16816.0,36.3355,36.3355,36.2859,36.2942,16816.0
2019-01-25 11:50:00,43.91,43.93,43.85,43.87,14800.0,36.2942,36.3107,36.2446,36.2611,14800.0
2019-01-25 11:55:00,43.87,43.9,43.86,43.88,9141.0,36.2611,36.2859,36.2528,36.2694,9141.0
2019-01-25 12:00:00,43.88,43.88,43.82,43.85,10362.0,36.2694,36.2694,36.2198,36.2446,10362.0
2019-01-25 12:05:00,43.85,43.87,43.83,43.84,12374.0,36.2446,36.2611,36.2281,36.2363,12374.0
2019-01-25 12:10:00,43.84,43.86,43.8,43.82,17030.0,36.2363,36.2528,36.2033,36.2198,17030.0
2019-01-25 12:15:00,43.82,43.85,43.82,43.84,5959.0,36.2198,36.2446,36.2198,36.2363,5959.0
2019-01-25 12:20:00,43.84,43.84,43.8,43.83,12584.0,36.2363,36.2363,36.2033,36.2281,12584.0
2019-01-25 12:25:00,43.83,43.89,43.83,43.87,13622.0,36.2281,36.2776,36.2281,36.2611,13622.0
2019-01-25 12:30:00,43.87,43.88,43.79,43.82,17497.0,36.2611,36.2694,36.195,36.2198,17497.0
2019-01-25 12:35:00,43.82,43.85,43.8,43.84,15275.0,36.2198,36.2446,36.2033,36.2363,15275.0
2019-01-25 12:40:00,43.85,43.85,43.78,43.79,12403.0,36.2446,36.2446,36.1867,36.195,12403.0
2019-01-25 12:45:00,43.8,43.8,43.68,43.72,19864.0,36.2033,36.2033,36.1041,36.1371,19864.0
2019-01-25 12:50:00,43.73,43.73,43.66,43.72,14431.0,36.1454,36.1454,36.0875,36.1371,14431.0
2019-01-25 12:55:00,43.72,43.8,43.71,43.74,48585.0,36.1371,36.2033,36.1289,36.1537,48585.0
2019-01-25 13:00:00,43.75,43.8,43.75,43.78,4980.0,36.1619,36.2033,36.1619,36.1867,4980.0
2019-01-25 13:05:00,43.79,43.81,43.77,43.81,5823.0,36.195,36.2115,36.1785,36.2115,5823.0
2019-01-25 13:10:00,43.8,43.8,43.78,43.8,8142.0,36.2033,36.2033,36.1867,36.2033,8142.0
2019-01-25 13:15:00,43.79,43.8,43.76,43.77,12095.0,36.195,36.2033,36.1702,36.1785,12095.0
2019-01-25 13:20:00,43.76,43.77,43.72,43.76,21475.0,36.1702,36.1785,36.1371,36.1702,21475.0
2019-01-25 13:25:00,43.75,43.76,43.72,43.76,8667.0,36.1619,36.1702,36.1371,36.1702,8667.0
2019-01-25 13:30:00,43.75,43.8,43.73,43.78,37787.0,36.1619,36.2033,36.1454,36.1867,37787.0
2019-01-25 13:35:00,43.79,43.79,43.75,43.79,6956.0,36.195,36.195,36.1619,36.195,6956.0
2019-01-25 13:40:00,43.79,43.83,43.78,43.81,9863.0,36.195,36.2281,36.1867,36.2115,9863.0
2019-01-25 13:45:00,43.81,43.83,43.81,43.82,7922.0,36.2115,36.2281,36.2115,36.2198,7922.0
2019-01-25 13:50:00,43.82,43.83,43.79,43.82,14470.0,36.2198,36.2281,36.195,36.2198,14470.0
2019-01-25 13:55:00,43.81,43.87,43.81,43.86,11078.0,36.2115,36.2611,36.2115,36.2528,11078.0
2019-01-25 14:00:00,43.86,43.89,43.85,43.89,12462.0,36.2528,36.2776,36.2446,36.2776,12462.0
2019-01-25 14:05:00,43.89,43.91,43.88,43.9,10706.0,36.2776,36.2942,36.2694,36.2859,10706.0
2019-01-25 14:10:00,43.89,43.93,43.88,43.91,8958.0,36.2776,36.3107,36.2694,36.2942,8958.0
2019-01-25 14:15:00,43.91,43.92,43.86,43.88,20926.0,36.2942,36.3024,36.2528,36.2694,20926.0
2019-01-25 14:20:00,43.88,43.89,43.8,43.82,21300.0,36.2694,36.2776,36.2033,36.2198,21300.0
2019-01-25 14:25:00,43.81,43.82,43.72,43.76,18388.0,36.2115,36.2198,36.1371,36.1702,18388.0
2019-01-25 14:30:00,43.77,43.81,43.77,43.79,10315.0,36.1785,36.2115,36.1785,36.195,10315.0
2019-01-25 14:35:00,43.79,43.85,43.78,43.84,7600.0,36.195,36.2446,36.1867,36.2363,7600.0
2019-01-25 14:40:00,43.85,43.86,43.84,43.86,6636.0,36.2446,36.2528,36.2363,36.2528,6636.0
2019-01-25 14:45:00,43.85,43.87,43.84,43.84,11732.0,36.2446,36.2611,36.2363,36.2363,11732.0
2019-01-25 14:50:00,43.84,43.86,43.83,43.86,6084.0,36.2363,36.2528,36.2281,36.2528,6084.0
2019-01-25 14:55:00,43.86,43.88,43.84,43.86,12242.0,36.2528,36.2694,36.2363,36.2528,12242.0
2019-01-25 15:00:00,43.86,43.87,43.83,43.85,12668.0,36.2528,36.2611,36.2281,36.2446,12668.0
2019-01-25 15:05:00,43.85,43.87,43.82,43.84,9358.0,36.2446,36.2611,36.2198,36.2363,9358.0
2019-01-25 15:10:00,43.84,43.86,43.81,43.83,8949.0,36.2363,36.2528,36.2115,36.2281,8949.0
2019-01-25 15:15:00,43.83,43.88,43.83,43.87,9088.0,36.2281,36.2694,36.2281,36.2611,9088.0
2019-01-25 15:20:00,43.87,43.87,43.81,43.81,13393.0,36.2611,36.2611,36.2115,36.2115,13393.0
2019-01-25 15:25:00,43.81,43.82,43.75,43.75,19565.0,36.2115,36.2198,36.1619,36.1619,19565.0
2019-01-25 15:30:00,43.75,43.76,43.7,43.75,27733.0,36.1619,36.1702,36.1206,36.1619,27733.0
2019-01-25 15:35:00,43.74,43.8,43.73,43.79,19511.0,36.1537,36.2033,36.1454,36.195,19511.0
2019-01-25 15:40:00,43.79,43.8,43.75,43.79,15731.0,36.195,36.2033,36.1619,36.195,15731.0
2019-01-25 15:45:00,43.8,43.82,43.75,43.77,42842.0,36.2033,36.2198,36.1619,36.1785,42842.0
2019-01-25 15:50:00,43.77,43.77,43.66,43.68,49572.0,36.1785,36.1785,36.0875,36.1041,49572.0
2019-01-25 15:55:00,43.68,43.72,43.67,43.7,150708.0,36.1041,36.1371,36.0958,36.1206,150708.0
2019-01-28 09:30:00,43.6,43.78,43.56,43.6,84905.0,36.0379,36.1867,36.0049,36.0379,84905.0
2019-01-28 09:35:00,43.6,43.73,43.59,43.67,31057.0,36.0379,36.1454,36.0297,36.0958,31057.0
2019-01-28 09:40:00,43.67,43.72,43.61,43.65,42128.0,36.0958,36.1371,36.0462,36.0793,42128.0
2019-01-28 09:45:00,43.65,43.65,43.57,43.57,29459.0,36.0793,36.0793,36.0131,36.0131,29459.0
2019-01-28 09:50:00,43.56,43.56,43.49,43.52,14234.0,36.0049,36.0049,35.947,35.9718,14234.0
2019-01-28 09:55:00,43.51,43.57,43.48,43.5,20019.0,35.9636,36.0131,35.9388,35.9553,20019.0
2019-01-28 10:00:00,43.5,43.5,43.42,43.47,25817.0,35.9553,35.9553,35.8892,35.9305,25817.0
2019-01-28 10:05:00,43.48,43.58,43.48,43.55,21054.0,35.9388,36.0214,35.9388,35.9966,21054.0
2019-01-28 10:10:00,43.54,43.54,43.48,43.49,8814.0,35.9883,35.9883,35.9388,35.947,8814.0
2019-01-28 10:15:00,43.48,43.56,43.48,43.56,16234.0,35.9388,36.0049,35.9388,36.0049,16234.0
2019-01-28 10:20:00,43.56,43.62,43.55,43.6,8656.0,36.0049,36.0545,35.9966,36.0379,8656.0
2019-01-28 10:25:00,43.6,43.67,43.6,43.66,8866.0,36.0379,36.0958,36.0379,36.0875,8866.0
2019-01-28 10:30:00,43.65,43.69,43.64,43.68,15367.0,36.0793,36.1123,36.071,36.1041,15367.0
2019-01-28 10:35:00,43.68,43.69,43.64,43.67,13993.0,36.1041,36.1123,36.071,36.0958,13993.0
2019-01-28 10:40:00,43.66,43.75,43.65,43.73,16769.0,36.0875,36.1619,36.0793,36.1454,16769.0
2019-01-28 10:45:00,43.73,43.77,43.72,43.72,22579.0,36.1454,36.1785,36.1371,36.1371,22579.0
2019-01-28 10:50:00,43.72,43.73,43.69,43.71,23863.0,36.1371,36.1454,36.1123,36.1289,23863.0
2019-01-28 10:55:00,43.71,43.71,43.61,43.61,22676.0,36.1289,36.1289,36.0462,36.0462,22676.0
2019-01-28 11:00:00,43.61,43.65,43.56,43.57,38781.0,36.0462,36.0793,36.0049,36.0131,38781.0
2019-01-28 11:05:00,43.58,43.69,43.57,43.68,18952.0,36.0214,36.1123,36.0131,36.1041,18952.0
2019-01-28 11:10:00,43.68,43.75,43.64,43.75,18989.0,36.1041,36.1619,36.071,36.1619,18989.0
2019-01-28 11:15:00,43.75,43.78,43.73,43.73,19206.0,36.1619,36.1867,36.1454,36.1454,19206.0
2019-01-28 11:20:00,43.73,43.78,43.72,43.78,15217.0,36.1454,36.1867,36.1371,36.1867,15217.0
2019-01-28 11:25:00,43.77,43.81,43.73,43.75,16246.0,36.1785,36.2115,36.1454,36.1619,16246.0
2019-01-28 11:30:00,43.76,43.82,43.75,43.77,22889.0,36.1702,36.2198,36.1619,36.1785,22889.0
2019-01-28 11:35:00,43.78,43.83,43.76,43.8,20354.0,36.1867,36.2281,36.1702,36.2033,20354.0
2019-01-28 11:40:00,43.8,43.81,43.71,43.72,15112.0,36.2033,36.2115,36.1289,36.1371,15112.0
2019-01-28 11:45:00,43.72,43.74,43.63,43.68,26499.0,36.1371,36.1537,36.0627,36.1041,26499.0
2019-01-28 11:50:00,43.68,43.72,43.61,43.62,16685.0,36.1041,36.1371,36.0462,36.0545,16685.0
2019-01-28 11:55:00,43.62,43.68,43.62,43.64,16443.0,36.0545,36.1041,36.0545,36.071,16443.0
2019-01-28 12:00:00,43.64,43.68,43.63,43.66,23201.0,36.071,36.1041,36.0627,36.0875,23201.0
2019-01-28 12:05:00,43.67,43.7,43.63,43.69,17686.0,36.0958,36.1206,36.0627,36.1123,17686.0
2019-01-28 12:10:00,43.69,43.72,43.68,43.7,11020.0,36.1123,36.1371,36.1041,36.1206,11020.0
2019-01-28 12:15:00,43.72,43.75,43.72,43.75,7722.0,36.1371,36.1619,36.1371,36.1619,7722.0
2019-01-28 12:20:00,43.75,43.78,43.74,43.77,11926.0,36.1619,36.1867,36.1537,36.1785,11926.0
2019-01-28 12:25:00,43.78,43.81,43.78,43.81,22833.0,36.1867,36.2115,36.1867,36.2115,22833.0
2019-01-28 12:30:00,43.81,43.81,43.74,43.76,13964.0,36.2115,36.2115,36.1537,36.1702,13964.0
2019-01-28 12:35:00,43.75,43.75,43.72,43.75,13965.0,36.1619,36.1619,36.1371,36.1619,13965.0
2019-01-28 12:40:00,43.74,43.78,43.73,43.75,10871.0,36.1537,36.1867,36.1454,36.1619,10871.0
2019-01-28 12:45:00,43.76,43.76,43.75,43.76,2141.0,36.1702,36.1702,36.1619,36.1702,2141.0
2019-01-28 12:50:00,43.76,43.79,43.76,43.77,14141.0,36.1702,36.195,36.1702,36.1785,14141.0
2019-01-28 12:55:00,43.77,43.77,43.73,43.74,9403.0,36.1785,36.1785,36.1454,36.1537,9403.0
2019-01-28 13:00:00,43.73,43.76,43.72,43.74,16829.0,36.1454,36.1702,36.1371,36.1537,16829.0
2019-01-28 13:05:00,43.73,43.76,43.72,43.75,11419.0,36.1454,36.1702,36.1371,36.1619,11419.0
2019-01-28 13:10:00,43.75,43.83,43.75,43.83,12048.0,36.1619,36.2281,36.1619,36.2281,12048.0
2019-01-28 13:15:00,43.83,43.83,43.81,43.82,3110.0,36.2281,36.2281,36.2115,36.2198,3110.0
2019-01-28 13:20:00,43.81,43.9,43.81,43.85,31882.0,36.2115,36.2859,36.2115,36.2446,31882.0
2019-01-28 13:25:00,43.85,43.89,43.84,43.88,25873.0,36.2446,36.2776,36.2363,36.2694,25873.0
2019-01-28 13:30:00,43.87,43.97,43.87,43.97,32738.0,36.2611,36.3438,36.2611,36.3438,32738.0
2019-01-28 13:35:00,43.98,44.0,43.93,43.96,16143.0,36.352,36.3686,36.3107,36.3355,16143.0
2019-01-28 13:40:00,43.95,43.96,43.92,43.92,9239.0,36.3272,36.3355,36.3024,36.3024,9239.0
2019-01-28 13:45:00,43.93,43.95,43.92,43.94,11120.0,36.3107,36.3272,36.3024,36.319,11120.0
2019-01-28 13:50:00,43.95,43.98,43.95,43.98,11599.0,36.3272,36.352,36.3272,36.352,11599.0
2019-01-28 13:55:00,43.99,44.01,43.98,43.98,10998.0,36.3603,36.3768,36.352,36.352,10998.0
2019-01-28 14:00:00,43.99,44.02,43.91,43.94,29105.0,36.3603,36.3851,36.2942,36.319,29105.0
2019-01-28 14:05:00,43.94,43.95,43.91,43.93,13948.0,36.319,36.3272,36.2942,36.3107,13948.0
2019-01-28 14:10:00,43.92,43.95,43.9,43.93,14657.0,36.3024,36.3272,36.2859,36.3107,14657.0
2019-01-28 14:15:00,43.92,43.93,43.87,43.88,11037.0,36.3024,36.3107,36.2611,36.2694,11037.0
2019-01-28 14:20:00,43.89,43.91,43.87,43.88,10887.0,36.2776,36.2942,36.2611,36.2694,10887.0
2019-01-28 14:25:00,43.88,43.91,43.87,43.91,15908.0,36.2694,36.2942,36.2611,36.2942,15908.0
2019-01-28 14:30:00,43.91,43.94,43.9,43.94,11633.0,36.2942,36.319,36.2859,36.319,11633.0
2019-01-28 14:35:00,43.94,43.94,43.9,43.94,17493.0,36.319,36.319,36.2859,36.319,17493.0
2019-01-28 14:40:00,43.94,43.96,43.91,43.96,21670.0,36.319,36.3355,36.2942,36.3355,21670.0
2019-01-28 14:45:00,43.96,44.01,43.95,44.0,19591.0,36.3355,36.3768,36.3272,36.3686,19591.0
2019-01-28 14:50:00,44.01,44.05,44.0,44.05,15184.0,36.3768,36.4099,36.3686,36.4099,15184.0
2019-01-28 14:55:00,44.05,44.13,44.04,44.09,90856.0,36.4099,36.476,36.4016,36.443,90856.0
2019-01-28 15:00:00,44.09,44.1,44.06,44.08,31619.0,36.443,36.4512,36.4182,36.4347,31619.0
2019-01-28 15:05:00,44.08,44.09,44.02,44.05,37189.0,36.4347,36.443,36.3851,36.4099,37189.0
2019-01-28 15:10:00,44.05,44.08,44.03,44.08,22470.0,36.4099,36.4347,36.3934,36.4347,22470.0
2019-01-28 15:15:00,44.07,44.07,43.99,44.01,17003.0,36.4264,36.4264,36.3603,36.3768,17003.0
2019-01-28 15:20:00,44.02,44.06,44.0,44.04,24489.0,36.3851,36.4182,36.3686,36.4016,24489.0
2019-01-28 15:25:00,44.04,44.06,44.01,44.04,19384.0,36.4016,36.4182,36.3768,36.4016,19384.0
2019-01-28 15:30:00,44.03,44.05,44.03,44.05,24105.0,36.3934,36.4099,36.3934,36.4099,24105.0
2019-01-28 15:35:00,44.05,44.06,44.02,44.02,24845.0,36.4099,36.4182,36.3851,36.3851,24845.0
2019-01-28 15:40:00,44.02,44.05,44.02,44.02,26543.0,36.3851,36.4099,36.3851,36.3851,26543.0
2019-01-28 15:45:00,44.02,44.05,44.01,44.02,52453.0,36.3851,36.4099,36.3768,36.3851,52453.0
2019-01-28 15:50:00,44.02,44.06,44.0,44.05,73688.0,36.3851,36.4182,36.3686,36.4099,73688.0
2019-01-28 15:55:00,44.05,44.18,44.04,44.17,130824.0,36.4099,36.5173,36.4016,36.5091,130824.0
2019-01-29 09:30:00,44.32,44.51,44.26,44.3,65164.0,36.6331,36.7901,36.5835,36.6165,65164.0
2019-01-29 09:35:00,44.29,44.31,44.15,44.17,22485.0,36.6083,36.6248,36.4925,36.5091,22485.0
2019-01-29 09:40:00,44.17,44.24,44.15,44.23,18796.0,36.5091,36.5669,36.4925,36.5587,18796.0
2019-01-29 09:45:00,44.23,44.36,44.23,44.36,25214.0,36.5587,36.6661,36.5587,36.6661,25214.0
2019-01-29 09:50:00,44.35,44.44,44.34,44.4,31890.0,36.6579,36.7323,36.6496,36.6992,31890.0
2019-01-29 09:55:00,44.4,44.41,44.27,44.3,29257.0,36.6992,36.7075,36.5917,36.6165,29257.0
2019-01-29 10:00:00,44.29,44.31,44.26,44.3,21619.0,36.6083,36.6248,36.5835,36.6165,21619.0
2019-01-29 10:05:00,44.31,44.32,44.15,44.15,46319.0,36.6248,36.6331,36.4925,36.4925,46319.0
2019-01-29 10:10:00,44.15,44.15,44.03,44.07,35961.0,36.4925,36.4925,36.3934,36.4264,35961.0
2019-01-29 10:15:00,44.06,44.06,43.98,44.01,19368.0,36.4182,36.4182,36.352,36.3768,19368.0
2019-01-29 10:20:00,44.02,44.05,44.01,44.05,17386.0,36.3851,36.4099,36.3768,36.4099,17386.0
2019-01-29 10:25:00,44.06,44.17,44.06,44.17,19459.0,36.4182,36.5091,36.4182,36.5091,19459.0
2019-01-29 10:30:00,44.17,44.18,44.06,44.08,20132.0,36.5091,36.5173,36.4182,36.4347,20132.0
2019-01-29 10:35:00,44.08,44.11,44.05,44.1,23588.0,36.4347,36.4595,36.4099,36.4512,23588.0
2019-01-29 10:40:00,44.1,44.13,44.07,44.1,22368.0,36.4512,36.476,36.4264,36.4512,22368.0
2019-01-29 10:45:00,44.13,44.14,44.06,44.12,11527.0,36.476,36.4843,36.4182,36.4678,11527.0
2019-01-29 10:50:00,44.12,44.12,44.02,44.06,10353.0,36.4678,36.4678,36.3851,36.4182,10353.0
2019-01-29 10:55:00,44.07,44.1,44.03,44.04,13983.0,36.4264,36.4512,36.3934,36.4016,13983.0
2019-01-29 11:00:00,44.04,44.07,44.02,44.05,8845.0,36.4016,36.4264,36.3851,36.4099,8845.0
2019-01-29 11:05:00,44.05,44.08,44.02,44.05,7574.0,36.4099,36.4347,36.3851,36.4099,7574.0
2019-01-29 11:10:00,44.06,44.1,44.03,44.08,16712.0,36.4182,36.4512,36.3934,36.4347,16712.0
2019-01-29 11:15:00,44.07,44.09,44.03,44.07,5564.0,36.4264,36.443,36.3934,36.4264,5564.0
2019-01-29 11:20:00,44.08,44.11,44.07,44.09,6507.0,36.4347,36.4595,36.4264,36.443,6507.0
2019-01-29 11:25:00,44.08,44.12,44.06,44.08,8279.0,36.4347,36.4678,36.4182,36.4347,8279.0
2019-01-29 11:30:00,44.09,44.13,44.09,44.13,8460.0,36.443,36.476,36.443,36.476,8460.0
2019-01-29 11:35:00,44.13,44.16,44.12,44.14,14407.0,36.476,36.5008,36.4678,36.4843,14407.0
2019-01-29 11:40:00,44.13,44.14,44.1,44.13,8610.0,36.476,36.4843,36.4512,36.476,8610.0
2019-01-29 11:45:00,44.14,44.14,44.1,44.12,8461.0,36.4843,36.4843,36.4512,36.4678,8461.0
2019-01-29 11:50:00,44.12,44.19,44.11,44.18,9890.0,36.4678,36.5256,36.4595,36.5173,9890.0
2019-01-29 11:55:00,44.18,44.2,44.17,44.18,4407.0,36.5173,36.5339,36.5091,36.5173,4407.0
2019-01-29 12:00:00,44.18,44.22,44.15,44.21,9150.0,36.5173,36.5504,36.4925,36.5421,9150.0
2019-01-29 12:05:00,44.22,44.22,44.18,44.18,6020.0,36.5504,36.5504,36.5173,36.5173,6020.0
2019-01-29 12:10:00,44.18,44.27,44.17,44.26,11330.0,36.5173,36.5917,36.5091,36.5835,11330.0
2019-01-29 12:15:00,44.27,44.3,44.23,44.26,9529.0,36.5917,36.6165,36.5587,36.5835,9529.0
2019-01-29 12:20:00,44.26,44.28,44.26,44.28,5131.0,36.5835,36.6,36.5835,36.6,5131.0
2019-01-29 12:25:00,44.28,44.28,44.25,44.26,10254.0,36.6,36.6,36.5752,36.5835,10254.0
2019-01-29 12:30:00,44.25,44.28,44.25,44.27,11082.0,36.5752,36.6,36.5752,36.5917,11082.0
2019-01-29 12:35:00,44.28,44.29,44.27,44.28,13086.0,36.6,36.6083,36.5917,36.6,13086.0
2019-01-29 12:40:00,44.29,44.31,44.28,44.29,8072.0,36.6083,36.6248,36.6,36.6083,8072.0
2019-01-29 12:45:00,44.28,44.28,44.25,44.26,12423.0,36.6,36.6,36.5752,36.5835,12423.0
2019-01-29 12:50:00,44.26,44.3,44.26,44.29,7781.0,36.5835,36.6165,36.5835,36.6083,7781.0
2019-01-29 12:55:00,44.29,44.3,44.24,44.25,9671.0,36.6083,36.6165,36.5669,36.5752,9671.0
2019-01-29 13:00:00,44.25,44.26,44.23,44.24,8317.0,36.5752,36.5835,36.5587,36.5669,8317.0
2019-01-29 13:05:00,44.25,44.27,44.25,44.26,8464.0,36.5752,36.5917,36.5752,36.5835,8464.0
2019-01-29 13:10:00,44.26,44.3,44.24,44.25,9669.0,36.5835,36.6165,36.5669,36.5752,9669.0
2019-01-29 13:15:00,44.24,44.29,44.24,44.28,5871.0,36.5669,36.6083,36.5669,36.6,5871.0
2019-01-29 13:20:00,44.29,44.3,44.25,44.27,8353.0,36.6083,36.6165,36.5752,36.5917,8353.0
2019-01-29 13:25:00,44.26,44.29,44.25,44.29,6095.0,36.5835,36.6083,36.5752,36.6083,6095.0
2019-01-29 13:30:00,44.3,44.31,44.28,44.28,17098.0,36.6165,36.6248,36.6,36.6,17098.0
2019-01-29 13:35:00,44.27,44.28,44.26,44.26,9863.0,36.5917,36.6,36.5835,36.5835,9863.0
2019-01-29 13:40:00,44.26,44.31,44.26,44.3,10287.0,36.5835,36.6248,36.5835,36.6165,10287.0
2019-01-29 13:45:00,44.31,44.33,44.3,44.31,8510.0,36.6248,36.6413,36.6165,36.6248,8510.0
2019-01-29 13:50:00,44.3,44.33,44.27,44.28,11198.0,36.6165,36.6413,36.5917,36.6,11198.0
2019-01-29 13:55:00,44.28,44.29,44.27,44.29,4123.0,36.6,36.6083,36.5917,36.6083,4123.0
2019-01-29 14:00:00,44.28,44.31,44.25,44.26,13133.0,36.6,36.6248,36.5752,36.5835,13133.0
2019-01-29 14:05:00,44.25,44.26,44.22,44.24,9369.0,36.5752,36.5835,36.5504,36.5669,9369.0
2019-01-29 14:10:00,44.23,44.24,44.19,44.21,11856.0,36.5587,36.5669,36.5256,36.5421,11856.0
2019-01-29 14:15:00,44.21,44.21,44.16,44.19,4399.0,36.5421,36.5421,36.5008,36.5256,4399.0
2019-01-29 14:20:00,44.19,44.2,44.19,44.2,900.0,36.5256,36.5339,36.5256,36.5339,900.0
2019-01-29 14:25:00,44.2,44.26,44.18,44.26,24275.0,36.5339,36.5835,36.5173,36.5835,24275.0
2019-01-29 14:30:00,44.26,44.29,44.26,44.28,10479.0,36.5835,36.6083,36.5835,36.6,10479.0
2019-01-29 14:35:00,44.27,44.27,44.22,44.24,8632.0,36.5917,36.5917,36.5504,36.5669,8632.0
2019-01-29 14:40:00,44.24,44.24,44.2,44.22,7604.0,36.5669,36.5669,36.5339,36.5504,7604.0
2019-01-29 14:45:00,44.21,44.22,44.17,44.22,14676.0,36.5421,36.5504,36.5091,36.5504,14676.0
2019-01-29 14:50:00,44.23,44.25,44.19,44.2,13596.0,36.5587,36.5752,36.5256,36.5339,13596.0
2019-01-29 14:55:00,44.2,44.2,44.15,44.17,11448.0,36.5339,36.5339,36.4925,36.5091,11448.0
2019-01-29 15:00:00,44.16,44.17,44.11,44.14,11828.0,36.5008,36.5091,36.4595,36.4843,11828.0
2019-01-29 15:05:00,44.14,44.19,44.14,44.16,13044.0,36.4843,36.5256,36.4843,36.5008,13044.0
2019-01-29 15:10:00,44.16,44.18,44.14,44.16,31299.0,36.5008,36.5173,36.4843,36.5008,31299.0
2019-01-29 15:15:00,44.16,44.17,44.12,44.12,13168.0,36.5008,36.5091,36.4678,36.4678,13168.0
2019-01-29 15:20:00,44.12,44.15,44.12,44.15,26261.0,36.4678,36.4925,36.4678,36.4925,26261.0
2019-01-29 15:25:00,44.16,44.21,44.16,44.21,10006.0,36.5008,36.5421,36.5008,36.5421,10006.0
2019-01-29 15:30:00,44.21,44.23,44.2,44.21,15589.0,36.5421,36.5587,36.5339,36.5421,15589.0
2019-01-29 15:35:00,44.21,44.22,44.13,44.16,19928.0,36.5421,36.5504,36.476,36.5008,19928.0
2019-01-29 15:40:00,44.17,44.2,44.17,44.2,10955.0,36.5091,36.5339,36.5091,36.5339,10955.0
2019-01-29 15:45:00,44.21,44.23,44.18,44.2,24619.0,36.5421,36.5587,36.5173,36.5339,24619.0
2019-01-29 15:50:00,44.2,44.22,44.18,44.22,42389.0,36.5339,36.5504,36.5173,36.5504,42389.0
2019-01-29 15:55:00,44.22,44.23,44.18,44.22,119267.0,36.5504,36.5587,36.5173,36.5504,119267.0
2019-01-30 09:30:00,44.37,44.42,44.23,44.25,42966.0,36.6744,36.7157,36.5587,36.5752,42966.0
2019-01-30 09:35:00,44.24,44.28,44.2,44.24,21072.0,36.5669,36.6,36.5339,36.5669,21072.0
2019-01-30 09:40:00,44.24,44.24,44.18,44.22,26584.0,36.5669,36.5669,36.5173,36.5504,26584.0
2019-01-30 09:45:00,44.23,44.3,44.22,44.25,21830.0,36.5587,36.6165,36.5504,36.5752,21830.0
2019-01-30 09:50:00,44.26,44.34,44.23,44.32,16782.0,36.5835,36.6496,36.5587,36.6331,16782.0
2019-01-30 09:55:00,44.33,44.37,44.28,44.36,20585.0,36.6413,36.6744,36.6,36.6661,20585.0
2019-01-30 10:00:00,44.36,44.38,44.31,44.31,17023.0,36.6661,36.6827,36.6248,36.6248,17023.0
2019-01-30 10:05:00,44.3,44.37,44.3,44.32,21564.0,36.6165,36.6744,36.6165,36.6331,21564.0
2019-01-30 10:10:00,44.31,44.34,44.27,44.32,8082.0,36.6248,36.6496,36.5917,36.6331,8082.0
2019-01-30 10:15:00,44.32,44.33,44.26,44.3,10502.0,36.6331,36.6413,36.5835,36.6165,10502.0
2019-01-30 10:20:00,44.31,44.35,44.31,44.32,4941.0,36.6248,36.6579,36.6248,36.6331,4941.0
2019-01-30 10:25:00,44.32,44.4,44.32,44.4,9300.0,36.6331,36.6992,36.6331,36.6992,9300.0
2019-01-30 10:30:00,44.39,44.4,44.36,44.38,9446.0,36.6909,36.6992,36.6661,36.6827,9446.0
2019-01-30 10:35:00,44.38,44.39,44.34,44.37,10827.0,36.6827,36.6909,36.6496,36.6744,10827.0
2019-01-30 10:40:00,44.39,44.43,44.38,44.43,5891.0,36.6909,36.724,36.6827,36.724,5891.0
2019-01-30 10:45:00,44.42,44.58,44.4,44.49,177200.0,36.7157,36.848,36.6992,36.7736,177200.0
2019-01-30 10:50:00,44.49,44.49,44.41,44.45,17108.0,36.7736,36.7736,36.7075,36.7405,17108.0
2019-01-30 10:55:00,44.45,44.5,44.44,44.49,9456.0,36.7405,36.7818,36.7323,36.7736,9456.0
2019-01-30 11:00:00,44.5,44.58,44.5,44.55,19390.0,36.7818,36.848,36.7818,36.8232,19390.0
2019-01-30 11:05:00,44.55,44.67,44.55,44.63,18727.0,36.8232,36.9224,36.8232,36.8893,18727.0
2019-01-30 11:10:00,44.63,44.64,44.6,44.6,2969.0,36.8893,36.8976,36.8645,36.8645,2969.0
2019-01-30 11:15:00,44.61,44.63,44.6,44.63,12149.0,36.8728,36.8893,36.8645,36.8893,12149.0
2019-01-30 11:20:00,44.63,44.67,44.61,44.66,11812.0,36.8893,36.9224,36.8728,36.9141,11812.0
2019-01-30 11:25:00,44.66,44.67,44.63,44.64,10376.0,36.9141,36.9224,36.8893,36.8976,10376.0
2019-01-30 11:30:00,44.65,44.65,44.62,44.64,14138.0,36.9058,36.9058,36.881,36.8976,14138.0
2019-01-30 11:35:00,44.65,44.65,44.61,44.63,20975.0,36.9058,36.9058,36.8728,36.8893,20975.0
2019-01-30 11:40:00,44.64,44.65,44.58,44.61,32777.0,36.8976,36.9058,36.848,36.8728,32777.0
2019-01-30 11:45:00,44.61,44.68,44.6,44.68,14514.0,36.8728,36.9306,36.8645,36.9306,14514.0
2019-01-30 11:50:00,44.68,44.69,44.66,44.67,10007.0,36.9306,36.9389,36.9141,36.9224,10007.0
2019-01-30 11:55:00,44.67,44.74,44.67,44.72,15550.0,36.9224,36.9802,36.9224,36.9637,15550.0
2019-01-30 12:00:00,44.72,44.76,44.71,44.75,14340.0,36.9637,36.9967,36.9554,36.9885,14340.0
2019-01-30 12:05:00,44.74,44.76,44.73,44.73,7753.0,36.9802,36.9967,36.972,36.972,7753.0
2019-01-30 12:10:00,44.73,44.74,44.71,44.72,7195.0,36.972,36.9802,36.9554,36.9637,7195.0
2019-01-30 12:15:00,44.71,44.75,44.7,44.73,11098.0,36.9554,36.9885,36.9472,36.972,11098.0
2019-01-30 12:20:00,44.72,44.73,44.69,44.7,12894.0,36.9637,36.972,36.9389,36.9472,12894.0
2019-01-30 12:25:00,44.7,44.71,44.66,44.66,18582.0,36.9472,36.9554,36.9141,36.9141,18582.0
2019-01-30 12:30:00,44.66,44.68,44.64,44.65,22984.0,36.9141,36.9306,36.8976,36.9058,22984.0
2019-01-30 12:35:00,44.65,44.67,44.64,44.66,14100.0,36.9058,36.9224,36.8976,36.9141,14100.0
2019-01-30 12:40:00,44.66,44.67,44.62,44.63,13874.0,36.9141,36.9224,36.881,36.8893,13874.0
2019-01-30 12:45:00,44.64,44.66,44.64,44.66,20543.0,36.8976,36.9141,36.8976,36.9141,20543.0
2019-01-30 12:50:00,44.66,44.71,44.66,44.69,12079.0,36.9141,36.9554,36.9141,36.9389,12079.0
2019-01-30 12:55:00,44.69,44.69,44.65,44.65,7527.0,36.9389,36.9389,36.9058,36.9058,7527.0
2019-01-30 13:00:00,44.65,44.67,44.62,44.66,8428.0,36.9058,36.9224,36.881,36.9141,8428.0
2019-01-30 13:05:00,44.65,44.67,44.65,44.66,6200.0,36.9058,36.9224,36.9058,36.9141,6200.0
2019-01-30 13:10:00,44.66,44.67,44.61,44.61,9307.0,36.9141,36.9224,36.8728,36.8728,9307.0
2019-01-30 13:15:00,44.61,44.62,44.57,44.58,5380.0,36.8728,36.881,36.8397,36.848,5380.0
2019-01-30 13:20:00,44.58,44.59,44.55,44.55,7562.0,36.848,36.8562,36.8232,36.8232,7562.0
2019-01-30 13:25:00,44.55,44.56,44.52,44.55,12229.0,36.8232,36.8314,36.7984,36.8232,12229.0
2019-01-30 13:30:00,44.56,44.58,44.55,44.57,13690.0,36.8314,36.848,36.8232,36.8397,13690.0
2019-01-30 13:35:00,44.57,44.6,44.57,44.59,11222.0,36.8397,36.8645,36.8397,36.8562,11222.0
2019-01-30 13:40:00,44.59,44.6,44.55,44.55,4074.0,36.8562,36.8645,36.8232,36.8232,4074.0
2019-01-30 13:45:00,44.55,44.56,44.5,44.52,9740.0,36.8232,36.8314,36.7818,36.7984,9740.0
2019-01-30 13:50:00,44.51,44.54,44.48,44.52,17419.0,36.7901,36.8149,36.7653,36.7984,17419.0
2019-01-30 13:55:00,44.52,44.56,44.52,44.52,7037.0,36.7984,36.8314,36.7984,36.7984,7037.0
2019-01-30 14:00:00,44.53,44.74,44.49,44.73,47945.0,36.8066,36.9802,36.7736,36.972,47945.0
2019-01-30 14:05:00,44.71,44.74,44.62,44.68,13920.0,36.9554,36.9802,36.881,36.9306,13920.0
2019-01-30 14:10:00,44.67,44.78,44.67,44.78,15422.0,36.9224,37.0133,36.9224,37.0133,15422.0
2019-01-30 14:15:00,44.78,44.81,44.72,44.79,16459.0,37.0133,37.0381,36.9637,37.0215,16459.0
2019-01-30 14:20:00,44.8,44.88,44.78,44.82,30185.0,37.0298,37.0959,37.0133,37.0463,30185.0
2019-01-30 14:25:00,44.81,44.84,44.75,44.76,12029.0,37.0381,37.0629,36.9885,36.9967,12029.0
2019-01-30 14:30:00,44.75,44.75,44.68,44.72,14589.0,36.9885,36.9885,36.9306,36.9637,14589.0
2019-01-30 14:35:00,44.71,44.75,44.68,44.71,21545.0,36.9554,36.9885,36.9306,36.9554,21545.0
2019-01-30 14:40:00,44.72,44.72,44.66,44.7,9803.0,36.9637,36.9637,36.9141,36.9472,9803.0
2019-01-30 14:45:00,44.7,44.77,44.69,44.75,12222.0,36.9472,37.005,36.9389,36.9885,12222.0
2019-01-30 14:50:00,44.75,44.83,44.72,44.81,15629.0,36.9885,37.0546,36.9637,37.0381,15629.0
2019-01-30 14:55:00,44.81,44.84,44.8,44.82,17941.0,37.0381,37.0629,37.0298,37.0463,17941.0
2019-01-30 15:00:00,44.82,44.82,44.73,44.76,362267.0,37.0463,37.0463,36.972,36.9967,362267.0
2019-01-30 15:05:00,44.75,44.76,44.71,44.71,20917.0,36.9885,36.9967,36.9554,36.9554,20917.0
2019-01-30 15:10:00,44.71,44.72,44.63,44.67,20995.0,36.9554,36.9637,36.8893,36.9224,20995.0
2019-01-30 15:15:00,44.67,44.69,44.61,44.64,19660.0,36.9224,36.9389,36.8728,36.8976,19660.0
2019-01-30 15:20:00,44.64,44.68,44.6,44.61,14176.0,36.8976,36.9306,36.8645,36.8728,14176.0
2019-01-30 15:25:00,44.61,44.61,44.54,44.55,30206.0,36.8728,36.8728,36.8149,36.8232,30206.0
2019-01-30 15:30:00,44.55,44.61,44.53,44.55,31245.0,36.8232,36.8728,36.8066,36.8232,31245.0
2019-01-30 15:35:00,44.55,44.63,44.55,44.61,20363.0,36.8232,36.8893,36.8232,36.8728,20363.0
2019-01-30 15:40:00,44.61,44.62,44.57,44.61,30359.0,36.8728,36.881,36.8397,36.8728,30359.0
2019-01-30 15:45:00,44.61,44.65,44.58,44.62,47755.0,36.8728,36.9058,36.848,36.881,47755.0
2019-01-30 15:50:00,44.62,44.63,44.56,44.57,71050.0,36.881,36.8893,36.8314,36.8397,71050.0
2019-01-30 15:55:00,44.57,44.7,44.57,44.68,297768.0,36.8397,36.9472,36.8397,36.9306,297768.0
2019-01-31 09:30:00,44.47,44.74,44.47,44.6,42449.0,36.757,36.9802,36.757,36.8645,42449.0
2019-01-31 09:35:00,44.61,44.62,44.5,44.55,21425.0,36.8728,36.881,36.7818,36.8232,21425.0
2019-01-31 09:40:00,44.56,44.58,44.49,44.54,13571.0,36.8314,36.848,36.7736,36.8149,13571.0
2019-01-31 09:45:00,44.53,44.56,44.46,44.49,22118.0,36.8066,36.8314,36.7488,36.7736,22118.0
2019-01-31 09:50:00,44.5,44.5,44.43,44.48,40285.0,36.7818,36.7818,36.724,36.7653,40285.0
2019-01-31 09:55:00,44.49,44.56,44.49,44.55,32011.0,36.7736,36.8314,36.7736,36.8232,32011.0
2019-01-31 10:00:00,44.55,44.61,44.54,44.58,11311.0,36.8232,36.8728,36.8149,36.848,11311.0
2019-01-31 10:05:00,44.57,44.61,44.54,44.54,18999.0,36.8397,36.8728,36.8149,36.8149,18999.0
2019-01-31 10:10:00,44.54,44.56,44.51,44.52,19936.0,36.8149,36.8314,36.7901,36.7984,19936.0
2019-01-31 10:15:00,44.52,44.53,44.47,44.48,17032.0,36.7984,36.8066,36.757,36.7653,17032.0
2019-01-31 10:20:00,44.49,44.49,44.41,44.45,30395.0,36.7736,36.7736,36.7075,36.7405,30395.0
2019-01-31 10:25:00,44.45,44.53,44.45,44.53,16408.0,36.7405,36.8066,36.7405,36.8066,16408.0
2019-01-31 10:30:00,44.53,44.58,44.53,44.53,18875.0,36.8066,36.848,36.8066,36.8066,18875.0
2019-01-31 10:35:00,44.54,44.58,44.53,44.56,22181.0,36.8149,36.848,36.8066,36.8314,22181.0
2019-01-31 10:40:00,44.56,44.61,44.56,44.59,23864.0,36.8314,36.8728,36.8314,36.8562,23864.0
2019-01-31 10:45:00,44.6,44.62,44.54,44.55,27453.0,36.8645,36.881,36.8149,36.8232,27453.0
2019-01-31 10:50:00,44.56,44.58,44.52,44.53,12505.0,36.8314,36.848,36.7984,36.8066,12505.0
2019-01-31 10:55:00,44.53,44.56,44.48,44.52,30466.0,36.8066,36.8314,36.7653,36.7984,30466.0
2019-01-31 11:00:00,44.52,44.58,44.52,44.57,42135.0,36.7984,36.848,36.7984,36.8397,42135.0
2019-01-31 11:05:00,44.57,44.59,44.55,44.58,14922.0,36.8397,36.8562,36.8232,36.848,14922.0
2019-01-31 11:10:00,44.58,44.63,44.57,44.62,22206.0,36.848,36.8893,36.8397,36.881,22206.0
2019-01-31 11:15:00,44.62,44.63,44.6,44.62,16664.0,36.881,36.8893,36.8645,36.881,16664.0
2019-01-31 11:20:00,44.62,44.66,44.61,44.64,12520.0,36.881,36.9141,36.8728,36.8976,12520.0
2019-01-31 11:25:00,44.64,44.67,44.63,44.66,7230.0,36.8976,36.9224,36.8893,36.9141,7230.0
2019-01-31 11:30:00,44.67,44.76,44.67,44.75,26935.0,36.9224,36.9967,36.9224,36.9885,26935.0
2019-01-31 11:35:00,44.76,44.76,44.72,44.75,8685.0,36.9967,36.9967,36.9637,36.9885,8685.0
2019-01-31 11:40:00,44.76,44.8,44.72,44.79,25177.0,36.9967,37.0298,36.9637,37.0215,25177.0
2019-01-31 11:45:00,44.78,44.8,44.76,44.78,13601.0,37.0133,37.0298,36.9967,37.0133,13601.0
2019-01-31 11:50:00,44.78,44.79,44.72,44.78,14702.0,37.0133,37.0215,36.9637,37.0133,14702.0
2019-01-31 11:55:00,44.78,44.79,44.75,44.76,8836.0,37.0133,37.0215,36.9885,36.9967,8836.0
2019-01-31 12:00:00,44.76,44.79,44.73,44.73,16982.0,36.9967,37.0215,36.972,36.972,16982.0
2019-01-31 12:05:00,44.74,44.81,44.74,44.78,31245.0,36.9802,37.0381,36.9802,37.0133,31245.0
2019-01-31 12:10:00,44.78,44.78,44.73,44.77,9798.0,37.0133,37.0133,36.972,37.005,9798.0
2019-01-31 12:15:00,44.77,44.78,44.72,44.73,7730.0,37.005,37.0133,36.9637,36.972,7730.0
2019-01-31 12:20:00,44.74,44.76,44.7,44.74,12857.0,36.9802,36.9967,36.9472,36.9802,12857.0
2019-01-31 12:25:00,44.73,44.74,44.69,44.69,12052.0,36.972,36.9802,36.9389,36.9389,12052.0
2019-01-31 12:30:00,44.7,44.71,44.67,44.69,7633.0,36.9472,36.9554,36.9224,36.9389,7633.0
2019-01-31 12:35:00,44.69,44.73,44.68,44.72,8527.0,36.9389,36.972,36.9306,36.9637,8527.0
2019-01-31 12:40:00,44.72,44.75,44.65,44.65,26414.0,36.9637,36.9885,36.9058,36.9058,26414.0
2019-01-31 12:45:00,44.65,44.67,44.64,44.65,13116.0,36.9058,36.9224,36.8976,36.9058,13116.0
2019-01-31 12:50:00,44.66,44.68,44.64,44.65,11521.0,36.9141,36.9306,36.8976,36.9058,11521.0
2019-01-31 12:55:00,44.66,44.79,44.65,44.77,80217.0,36.9141,37.0215,36.9058,37.005,80217.0
2019-01-31 13:00:00,44.77,44.83,44.75,44.81,16569.0,37.005,37.0546,36.9885,37.0381,16569.0
2019-01-31 13:05:00,44.81,44.86,44.79,44.84,11902.0,37.0381,37.0794,37.0215,37.0629,11902.0
2019-01-31 13:10:00,44.82,44.83,44.79,44.81,7398.0,37.0463,37.0546,37.0215,37.0381,7398.0
2019-01-31 13:15:00,44.81,44.84,44.79,44.81,19314.0,37.0381,37.0629,37.0215,37.0381,19314.0
2019-01-31 13:20:00,44.82,44.84,44.81,44.83,7947.0,37.0463,37.0629,37.0381,37.0546,7947.0
2019-01-31 13:25:00,44.82,44.83,44.78,44.78,17989.0,37.0463,37.0546,37.0133,37.0133,17989.0
2019-01-31 13:30:00,44.78,44.79,44.73,44.75,12141.0,37.0133,37.0215,36.972,36.9885,12141.0
2019-01-31 13:35:00,44.76,44.78,44.74,44.77,10379.0,36.9967,37.0133,36.9802,37.005,10379.0
2019-01-31 13:40:00,44.78,44.79,44.73,44.76,15170.0,37.0133,37.0215,36.972,36.9967,15170.0
2019-01-31 13:45:00,44.74,44.74,44.71,44.72,4200.0,36.9802,36.9802,36.9554,36.9637,4200.0
2019-01-31 13:50:00,44.73,44.78,44.73,44.76,13283.0,36.972,37.0133,36.972,36.9967,13283.0
2019-01-31 13:55:00,44.75,44.75,44.72,44.73,8112.0,36.9885,36.9885,36.9637,36.972,8112.0
2019-01-31 14:00:00,44.73,44.77,44.71,44.76,15642.0,36.972,37.005,36.9554,36.9967,15642.0
2019-01-31 14:05:00,44.77,44.8,44.75,44.79,14872.0,37.005,37.0298,36.9885,37.0215,14872.0
2019-01-31 14:10:00,44.79,44.79,44.72,44.72,16107.0,37.0215,37.0215,36.9637,36.9637,16107.0
2019-01-31 14:15:00,44.72,44.73,44.69,44.71,35150.0,36.9637,36.972,36.9389,36.9554,35150.0
2019-01-31 14:20:00,44.71,44.75,44.7,44.72,16409.0,36.9554,36.9885,36.9472,36.9637,16409.0
2019-01-31 14:25:00,44.72,44.72,44.67,44.7,17575.0,36.9637,36.9637,36.9224,36.9472,17575.0
2019-01-31 14:30:00,44.7,44.71,44.68,44.68,6785.0,36.9472,36.9554,36.9306,36.9306,6785.0
2019-01-31 14:35:00,44.68,44.75,44.67,44.73,15302.0,36.9306,36.9885,36.9224,36.972,15302.0
2019-01-31 14:40:00,44.73,44.74,44.72,44.74,7634.0,36.972,36.9802,36.9637,36.9802,7634.0
2019-01-31 14:45:00,44.75,44.78,44.74,44.77,14783.0,36.9885,37.0133,36.9802,37.005,14783.0
2019-01-31 14:50:00,44.76,44.8,44.76,44.8,10027.0,36.9967,37.0298,36.9967,37.0298,10027.0
2019-01-31 14:55:00,44.8,44.82,44.78,44.8,18801.0,37.0298,37.0463,37.0133,37.0298,18801.0
2019-01-31 15:00:00,44.81,44.81,44.78,44.79,13955.0,37.0381,37.0381,37.0133,37.0215,13955.0
2019-01-31 15:05:00,44.79,44.81,44.72,44.78,60089.0,37.0215,37.0381,36.9637,37.0133,60089.0
2019-01-31 15:10:00,44.78,44.79,44.7,44.7,19397.0,37.0133,37.0215,36.9472,36.9472,19397.0
2019-01-31 15:15:00,44.7,44.74,44.7,44.7,19714.0,36.9472,36.9802,36.9472,36.9472,19714.0
2019-01-31 15:20:00,44.7,44.73,44.68,44.69,24472.0,36.9472,36.972,36.9306,36.9389,24472.0
2019-01-31 15:25:00,44.7,44.76,44.68,44.76,24824.0,36.9472,36.9967,36.9306,36.9967,24824.0
2019-01-31 15:30:00,44.75,44.78,44.72,44.73,28314.0,36.9885,37.0133,36.9637,36.972,28314.0
2019-01-31 15:35:00,44.73,44.78,44.72,44.78,25976.0,36.972,37.0133,36.9637,37.0133,25976.0
2019-01-31 15:40:00,44.77,44.83,44.76,44.79,56573.0,37.005,37.0546,36.9967,37.0215,56573.0
2019-01-31 15:45:00,44.8,44.9,44.8,44.89,75045.0,37.0298,37.1125,37.0298,37.1042,75045.0
2019-01-31 15:50:00,44.89,44.96,44.88,44.94,83494.0,37.1042,37.1621,37.0959,37.1455,83494.0
2019-01-31 15:55:00,44.94,45.04,44.92,44.92,374875.0,37.1455,37.2282,37.129,37.129,374875.0
2019-02-01 09:30:00,45.04,45.13,44.93,44.98,74079.0,37.2282,37.3026,37.1373,37.1786,74079.0
2019-02-01 09:35:00,45.0,45.02,44.84,44.89,19353.0,37.1951,37.2117,37.0629,37.1042,19353.0
2019-02-01 09:40:00,44.88,44.94,44.88,44.93,19178.0,37.0959,37.1455,37.0959,37.1373,19178.0
2019-02-01 09:45:00,44.94,44.95,44.84,44.84,24887.0,37.1455,37.1538,37.0629,37.0629,24887.0
2019-02-01 09:50:00,44.83,44.86,44.78,44.86,14317.0,37.0546,37.0794,37.0133,37.0794,14317.0
2019-02-01 09:55:00,44.86,44.91,44.84,44.84,13240.0,37.0794,37.1207,37.0629,37.0629,13240.0
2019-02-01 10:00:00,44.86,45.01,44.85,44.99,38060.0,37.0794,37.2034,37.0711,37.1869,38060.0
2019-02-01 10:05:00,44.98,45.04,44.93,44.94,24400.0,37.1786,37.2282,37.1373,37.1455,24400.0
2019-02-01 10:10:00,44.94,45.02,44.94,45.0,14697.0,37.1455,37.2117,37.1455,37.1951,14697.0
2019-02-01 10:15:00,45.0,45.05,44.99,45.02,17360.0,37.1951,37.2365,37.1869,37.2117,17360.0
2019-02-01 10:20:00,45.02,45.08,45.01,45.07,11719.0,37.2117,37.2612,37.2034,37.253,11719.0
2019-02-01 10:25:00,45.07,45.12,45.07,45.09,12496.0,37.253,37.2943,37.253,37.2695,12496.0
2019-02-01 10:30:00,45.08,45.1,45.05,45.08,16475.0,37.2612,37.2778,37.2365,37.2612,16475.0
2019-02-01 10:35:00,45.07,45.09,45.05,45.06,7220.0,37.253,37.2695,37.2365,37.2447,7220.0
2019-02-01 10:40:00,45.05,45.08,45.01,45.03,27597.0,37.2365,37.2612,37.2034,37.2199,27597.0
2019-02-01 10:45:00,45.03,45.05,45.0,45.0,9813.0,37.2199,37.2365,37.1951,37.1951,9813.0
2019-02-01 10:50:00,45.0,45.0,44.92,44.93,19276.0,37.1951,37.1951,37.129,37.1373,19276.0
2019-02-01 10:55:00,44.92,44.95,44.88,44.91,10398.0,37.129,37.1538,37.0959,37.1207,10398.0
2019-02-01 11:00:00,44.9,44.92,44.84,44.91,26836.0,37.1125,37.129,37.0629,37.1207,26836.0
2019-02-01 11:05:00,44.9,44.97,44.9,44.95,11027.0,37.1125,37.1703,37.1125,37.1538,11027.0
2019-02-01 11:10:00,44.96,44.96,44.91,44.93,9949.0,37.1621,37.1621,37.1207,37.1373,9949.0
2019-02-01 11:15:00,44.93,44.97,44.92,44.97,8898.0,37.1373,37.1703,37.129,37.1703,8898.0
2019-02-01 11:20:00,44.97,45.04,44.94,45.01,18583.0,37.1703,37.2282,37.1455,37.2034,18583.0
2019-02-01 11:25:00,45.02,45.05,44.99,45.0,10967.0,37.2117,37.2365,37.1869,37.1951,10967.0
2019-02-01 11:30:00,44.99,45.02,44.97,45.0,8730.0,37.1869,37.2117,37.1703,37.1951,8730.0
2019-02-01 11:35:00,45.0,45.0,44.95,44.95,10151.0,37.1951,37.1951,37.1538,37.1538,10151.0
2019-02-01 11:40:00,44.95,44.97,44.94,44.96,6730.0,37.1538,37.1703,37.1455,37.1621,6730.0
2019-02-01 11:45:00,44.96,44.97,44.91,44.97,13899.0,37.1621,37.1703,37.1207,37.1703,13899.0
2019-02-01 11:50:00,44.96,45.02,44.96,44.99,15264.0,37.1621,37.2117,37.1621,37.1869,15264.0
2019-02-01 11:55:00,45.0,45.0,44.96,44.97,22141.0,37.1951,37.1951,37.1621,37.1703,22141.0
2019-02-01 12:00:00,44.97,44.98,44.93,44.95,26697.0,37.1703,37.1786,37.1373,37.1538,26697.0
2019-02-01 12:05:00,44.95,45.01,44.93,45.0,25251.0,37.1538,37.2034,37.1373,37.1951,25251.0
2019-02-01 12:10:00,45.0,45.01,44.94,44.95,18216.0,37.1951,37.2034,37.1455,37.1538,18216.0
2019-02-01 12:15:00,44.95,44.96,44.93,44.94,7659.0,37.1538,37.1621,37.1373,37.1455,7659.0
2019-02-01 12:20:00,44.94,44.94,44.87,44.88,16958.0,37.1455,37.1455,37.0877,37.0959,16958.0
2019-02-01 12:25:00,44.88,44.93,44.86,44.92,15354.0,37.0959,37.1373,37.0794,37.129,15354.0
2019-02-01 12:30:00,44.91,44.92,44.86,44.87,11357.0,37.1207,37.129,37.0794,37.0877,11357.0
2019-02-01 12:35:00,44.87,44.89,44.81,44.81,15085.0,37.0877,37.1042,37.0381,37.0381,15085.0
2019-02-01 12:40:00,44.8,44.86,44.8,44.85,18082.0,37.0298,37.0794,37.0298,37.0711,18082.0
2019-02-01 12:45:00,44.86,44.92,44.83,44.9,13618.0,37.0794,37.129,37.0546,37.1125,13618.0
2019-02-01 12:50:00,44.9,44.96,44.9,44.9,27832.0,37.1125,37.1621,37.1125,37.1125,27832.0
2019-02-01 12:55:00,44.89,44.91,44.87,44.87,12052.0,37.1042,37.1207,37.0877,37.0877,12052.0
2019-02-01 13:00:00,44.86,44.87,44.83,44.87,8937.0,37.0794,37.0877,37.0546,37.0877,8937.0
2019-02-01 13:05:00,44.87,44.87,44.83,44.85,6877.0,37.0877,37.0877,37.0546,37.0711,6877.0
2019-02-01 13:10:00,44.85,44.87,44.82,44.83,6503.0,37.0711,37.0877,37.0463,37.0546,6503.0
2019-02-01 13:15:00,44.83,44.84,44.79,44.82,24222.0,37.0546,37.0629,37.0215,37.0463,24222.0
2019-02-01 13:20:00,44.82,44.83,44.79,44.82,20507.0,37.0463,37.0546,37.0215,37.0463,20507.0
2019-02-01 13:25:00,44.82,44.88,44.82,44.86,8704.0,37.0463,37.0959,37.0463,37.0794,8704.0
2019-02-01 13:30:00,44.87,44.9,44.86,44.88,6369.0,37.0877,37.1125,37.0794,37.0959,6369.0
2019-02-01 13:35:00,44.87,44.88,44.86,44.88,9569.0,37.0877,37.0959,37.0794,37.0959,9569.0
2019-02-01 13:40:00,44.89,44.9,44.83,44.84,9937.0,37.1042,37.1125,37.0546,37.0629,9937.0
2019-02-01 13:45:00,44.83,44.86,44.81,44.85,11878.0,37.0546,37.0794,37.0381,37.0711,11878.0
2019-02-01 13:50:00,44.86,44.94,44.86,44.94,15368.0,37.0794,37.1455,37.0794,37.1455,15368.0
2019-02-01 13:55:00,44.95,45.03,44.95,45.02,20254.0,37.1538,37.2199,37.1538,37.2117,20254.0
2019-02-01 14:00:00,45.03,45.03,44.96,44.97,24100.0,37.2199,37.2199,37.1621,37.1703,24100.0
2019-02-01 14:05:00,44.96,45.0,44.91,44.94,49848.0,37.1621,37.1951,37.1207,37.1455,49848.0
2019-02-01 14:10:00,44.94,44.95,44.87,44.89,23653.0,37.1455,37.1538,37.0877,37.1042,23653.0
2019-02-01 14:15:00,44.9,44.9,44.82,44.82,15075.0,37.1125,37.1125,37.0463,37.0463,15075.0
2019-02-01 14:20:00,44.83,44.85,44.82,44.82,16938.0,37.0546,37.0711,37.0463,37.0463,16938.0
2019-02-01 14:25:00,44.82,44.85,44.81,44.82,10204.0,37.0463,37.0711,37.0381,37.0463,10204.0
2019-02-01 14:30:00,44.82,44.89,44.82,44.88,11234.0,37.0463,37.1042,37.0463,37.0959,11234.0
2019-02-01 14:35:00,44.88,44.89,44.85,44.87,12788.0,37.0959,37.1042,37.0711,37.0877,12788.0
2019-02-01 14:40:00,44.87,44.89,44.85,44.87,16626.0,37.0877,37.1042,37.0711,37.0877,16626.0
2019-02-01 14:45:00,44.87,44.88,44.83,44.83,14170.0,37.0877,37.0959,37.0546,37.0546,14170.0
2019-02-01 14:50:00,44.83,44.84,44.8,44.8,31483.0,37.0546,37.0629,37.0298,37.0298,31483.0
2019-02-01 14:55:00,44.79,44.82,44.79,44.81,17531.0,37.0215,37.0463,37.0215,37.0381,17531.0
2019-02-01 15:00:00,44.81,44.83,44.78,44.78,18605.0,37.0381,37.0546,37.0133,37.0133,18605.0
2019-02-01 15:05:00,44.79,44.81,44.77,44.78,26647.0,37.0215,37.0381,37.005,37.0133,26647.0
2019-02-01 15:10:00,44.77,44.81,44.76,44.8,16570.0,37.005,37.0381,36.9967,37.0298,16570.0
2019-02-01 15:15:00,44.8,44.83,44.79,44.8,36069.0,37.0298,37.0546,37.0215,37.0298,36069.0
2019-02-01 15:20:00,44.8,44.81,44.77,44.78,14468.0,37.0298,37.0381,37.005,37.0133,14468.0
2019-02-01 15:25:00,44.78,44.82,44.77,44.81,25202.0,37.0133,37.0463,37.005,37.0381,25202.0
2019-02-01 15:30:00,44.81,44.85,44.8,44.82,33610.0,37.0381,37.0711,37.0298,37.0463,33610.0
2019-02-01 15:35:00,44.82,44.88,44.82,44.86,51507.0,37.0463,37.0959,37.0463,37.0794,51507.0
2019-02-01 15:40:00,44.86,44.87,44.79,44.82,51223.0,37.0794,37.0877,37.0215,37.0463,51223.0
2019-02-01 15:45:00,44.83,44.86,44.8,44.8,48320.0,37.0546,37.0794,37.0298,37.0298,48320.0
2019-02-01 15:50:00,44.8,44.81,44.78,44.8,71055.0,37.0298,37.0381,37.0133,37.0298,71055.0
2019-02-01 15:55:00,44.8,44.91,44.79,44.88,152763.0,37.0298,37.1207,37.0215,37.0959,152763.0
2019-02-04 09:30:00,44.8,44.91,44.56,44.59,48905.0,37.0298,37.1207,36.8314,36.8562,48905.0
2019-02-04 09:35:00,44.59,44.62,44.46,44.47,65015.0,36.8562,36.881,36.7488,36.757,65015.0
2019-02-04 09:40:00,44.47,44.52,44.42,44.48,38970.0,36.757,36.7984,36.7157,36.7653,38970.0
2019-02-04 09:45:00,44.48,44.48,44.41,44.48,30909.0,36.7653,36.7653,36.7075,36.7653,30909.0
2019-02-04 09:50:00,44.47,44.57,44.45,44.56,41597.0,36.757,36.8397,36.7405,36.8314,41597.0
2019-02-04 09:55:00,44.57,44.58,44.52,44.56,19937.0,36.8397,36.848,36.7984,36.8314,19937.0
2019-02-04 10:00:00,44.56,44.56,44.44,44.46,33370.0,36.8314,36.8314,36.7323,36.7488,33370.0
2019-02-04 10:05:00,44.45,44.52,44.42,44.44,45484.0,36.7405,36.7984,36.7157,36.7323,45484.0
2019-02-04 10:10:00,44.45,44.55,44.42,44.55,28600.0,36.7405,36.8232,36.7157,36.8232,28600.0
2019-02-04 10:15:00,44.55,44.57,44.51,44.53,42061.0,36.8232,36.8397,36.7901,36.8066,42061.0
2019-02-04 10:20:00,44.53,44.58,44.43,44.44,34003.0,36.8066,36.848,36.724,36.7323,34003.0
2019-02-04 10:25:00,44.44,44.47,44.39,44.41,34964.0,36.7323,36.757,36.6909,36.7075,34964.0
2019-02-04 10:30:00,44.41,44.44,44.38,44.44,25347.0,36.7075,36.7323,36.6827,36.7323,25347.0
2019-02-04 10:35:00,44.44,44.47,44.41,44.45,28268.0,36.7323,36.757,36.7075,36.7405,28268.0
2019-02-04 10:40:00,44.46,44.51,44.46,44.48,19324.0,36.7488,36.7901,36.7488,36.7653,19324.0
2019-02-04 10:45:00,44.48,44.5,44.47,44.49,19873.0,36.7653,36.7818,36.757,36.7736,19873.0
2019-02-04 10:50:00,44.49,44.5,44.42,44.43,29357.0,36.7736,36.7818,36.7157,36.724,29357.0
2019-02-04 10:55:00,44.43,44.43,44.4,44.41,14694.0,36.724,36.724,36.6992,36.7075,14694.0
2019-02-04 11:00:00,44.42,44.47,44.41,44.44,25438.0,36.7157,36.757,36.7075,36.7323,25438.0
2019-02-04 11:05:00,44.44,44.45,44.37,44.38,12930.0,36.7323,36.7405,36.6744,36.6827,12930.0
2019-02-04 11:10:00,44.38,44.4,44.31,44.32,43225.0,36.6827,36.6992,36.6248,36.6331,43225.0
2019-02-04 11:15:00,44.32,44.34,44.25,44.32,76065.0,36.6331,36.6496,36.5752,36.6331,76065.0
2019-02-04 11:20:00,44.31,44.32,44.23,44.3,55407.0,36.6248,36.6331,36.5587,36.6165,55407.0
2019-02-04 11:25:00,44.3,44.43,44.29,44.41,169378.0,36.6165,36.724,36.6083,36.7075,169378.0
2019-02-04 11:30:00,44.42,44.43,44.36,44.38,16287.0,36.7157,36.724,36.6661,36.6827,16287.0
2019-02-04 11:35:00,44.38,44.44,44.38,44.4,48941.0,36.6827,36.7323,36.6827,36.6992,48941.0
2019-02-04 11:40:00,44.41,44.41,44.37,44.38,8824.0,36.7075,36.7075,36.6744,36.6827,8824.0
2019-02-04 11:45:00,44.38,44.45,44.36,44.45,19334.0,36.6827,36.7405,36.6661,36.7405,19334.0
2019-02-04 11:50:00,44.45,44.46,44.43,44.45,16407.0,36.7405,36.7488,36.724,36.7405,16407.0
2019-02-04 11:55:00,44.45,44.49,44.44,44.49,12753.0,36.7405,36.7736,36.7323,36.7736,12753.0
2019-02-04 12:00:00,44.48,44.51,44.48,44.49,10263.0,36.7653,36.7901,36.7653,36.7736,10263.0
2019-02-04 12:05:00,44.48,44.49,44.47,44.48,10342.0,36.7653,36.7736,36.757,36.7653,10342.0
2019-02-04 12:10:00,44.48,44.53,44.48,44.53,18957.0,36.7653,36.8066,36.7653,36.8066,18957.0
2019-02-04 12:15:00,44.52,44.53,44.48,44.52,20356.0,36.7984,36.8066,36.7653,36.7984,20356.0
2019-02-04 12:20:00,44.52,44.53,44.48,44.49,6690.0,36.7984,36.8066,36.7653,36.7736,6690.0
2019-02-04 12:25:00,44.48,44.51,44.47,44.5,15967.0,36.7653,36.7901,36.757,36.7818,15967.0
2019-02-04 12:30:00,44.5,44.5,44.47,44.48,14255.0,36.7818,36.7818,36.757,36.7653,14255.0
2019-02-04 12:35:00,44.48,44.53,44.47,44.51,16053.0,36.7653,36.8066,36.757,36.7901,16053.0
2019-02-04 12:40:00,44.51,44.51,44.48,44.48,13346.0,36.7901,36.7901,36.7653,36.7653,13346.0
2019-02-04 12:45:00,44.48,44.49,44.45,44.46,26592.0,36.7653,36.7736,36.7405,36.7488,26592.0
2019-02-04 12:50:00,44.46,44.47,44.44,44.45,7938.0,36.7488,36.757,36.7323,36.7405,7938.0
2019-02-04 12:55:00,44.44,44.47,44.44,44.47,12096.0,36.7323,36.757,36.7323,36.757,12096.0
2019-02-04 13:00:00,44.46,44.49,44.45,44.48,11558.0,36.7488,36.7736,36.7405,36.7653,11558.0
2019-02-04 13:05:00,44.48,44.51,44.48,44.5,22266.0,36.7653,36.7901,36.7653,36.7818,22266.0
2019-02-04 13:10:00,44.51,44.52,44.5,44.51,5700.0,36.7901,36.7984,36.7818,36.7901,5700.0
2019-02-04 13:15:00,44.51,44.52,44.5,44.52,7973.0,36.7901,36.7984,36.7818,36.7984,7973.0
2019-02-04 13:20:00,44.52,44.54,44.5,44.5,18715.0,36.7984,36.8149,36.7818,36.7818,18715.0
2019-02-04 13:25:00,44.5,44.5,44.45,44.46,12956.0,36.7818,36.7818,36.7405,36.7488,12956.0
2019-02-04 13:30:00,44.45,44.46,44.43,44.45,10881.0,36.7405,36.7488,36.724,36.7405,10881.0
2019-02-04 13:35:00,44.46,44.46,44.44,44.46,6430.0,36.7488,36.7488,36.7323,36.7488,6430.0
2019-02-04 13:40:00,44.46,44.46,44.43,44.44,13695.0,36.7488,36.7488,36.724,36.7323,13695.0
2019-02-04 13:45:00,44.45,44.48,44.45,44.48,8572.0,36.7405,36.7653,36.7405,36.7653,8572.0
2019-02-04 13:50:00,44.48,44.49,44.47,44.49,12087.0,36.7653,36.7736,36.757,36.7736,12087.0
2019-02-04 13:55:00,44.49,44.49,44.46,44.47,8699.0,36.7736,36.7736,36.7488,36.757,8699.0
2019-02-04 14:00:00,44.48,44.48,44.46,44.48,13282.0,36.7653,36.7653,36.7488,36.7653,13282.0
2019-02-04 14:05:00,44.48,44.48,44.45,44.46,33594.0,36.7653,36.7653,36.7405,36.7488,33594.0
2019-02-04 14:10:00,44.45,44.47,44.43,44.45,13174.0,36.7405,36.757,36.724,36.7405,13174.0
2019-02-04 14:15:00,44.45,44.51,44.43,44.51,20323.0,36.7405,36.7901,36.724,36.7901,20323.0
2019-02-04 14:20:00,44.51,44.59,44.51,44.59,26868.0,36.7901,36.8562,36.7901,36.8562,26868.0
2019-02-04 14:25:00,44.59,44.64,44.59,44.61,33422.0,36.8562,36.8976,36.8562,36.8728,33422.0
2019-02-04 14:30:00,44.61,44.61,44.52,44.52,9682.0,36.8728,36.8728,36.7984,36.7984,9682.0
2019-02-04 14:35:00,44.52,44.54,44.5,44.51,20150.0,36.7984,36.8149,36.7818,36.7901,20150.0
2019-02-04 14:40:00,44.51,44.51,44.47,44.47,10438.0,36.7901,36.7901,36.757,36.757,10438.0
2019-02-04 14:45:00,44.47,44.49,44.47,44.49,24521.0,36.757,36.7736,36.757,36.7736,24521.0
2019-02-04 14:50:00,44.49,44.5,44.47,44.5,12914.0,36.7736,36.7818,36.757,36.7818,12914.0
2019-02-04 14:55:00,44.5,44.51,44.49,44.5,10116.0,36.7818,36.7901,36.7736,36.7818,10116.0
2019-02-04 15:00:00,44.5,44.5,44.46,44.49,16181.0,36.7818,36.7818,36.7488,36.7736,16181.0
2019-02-04 15:05:00,44.48,44.5,44.48,44.48,35080.0,36.7653,36.7818,36.7653,36.7653,35080.0
2019-02-04 15:10:00,44.49,44.5,44.47,44.49,16162.0,36.7736,36.7818,36.757,36.7736,16162.0
2019-02-04 15:15:00,44.48,44.53,44.48,44.52,28799.0,36.7653,36.8066,36.7653,36.7984,28799.0
2019-02-04 15:20:00,44.51,44.52,44.5,44.51,19999.0,36.7901,36.7984,36.7818,36.7901,19999.0
2019-02-04 15:25:00,44.52,44.54,44.51,44.52,31353.0,36.7984,36.8149,36.7901,36.7984,31353.0
2019-02-04 15:30:00,44.52,44.52,44.5,44.51,20775.0,36.7984,36.7984,36.7818,36.7901,20775.0
2019-02-04 15:35:00,44.51,44.51,44.5,44.51,46308.0,36.7901,36.7901,36.7818,36.7901,46308.0
2019-02-04 15:40:00,44.5,44.51,44.49,44.5,122912.0,36.7818,36.7901,36.7736,36.7818,122912.0
2019-02-04 15:45:00,44.5,44.5,44.47,44.48,75438.0,36.7818,36.7818,36.757,36.7653,75438.0
2019-02-04 15:50:00,44.48,44.48,44.47,44.48,82882.0,36.7653,36.7653,36.757,36.7653,82882.0
2019-02-04 15:55:00,44.48,44.48,44.36,44.47,358767.0,36.7653,36.7653,36.6661,36.757,358767.0
2019-02-05 09:30:00,42.93,43.7,42.89,43.22,223093.0,35.4841,36.1206,35.4511,35.7238,223093.0
2019-02-05 09:35:00,43.22,43.71,42.82,43.03,267240.0,35.7238,36.1289,35.3932,35.5668,267240.0
2019-02-05 09:40:00,43.03,43.42,42.99,43.16,151785.0,35.5668,35.8892,35.5337,35.6743,151785.0
2019-02-05 09:45:00,43.16,43.19,42.9,43.19,150292.0,35.6743,35.6991,35.4594,35.6991,150292.0
2019-02-05 09:50:00,43.19,43.2,42.75,42.79,196244.0,35.6991,35.7073,35.3354,35.3684,196244.0
2019-02-05 09:55:00,42.79,42.86,42.66,42.75,126737.0,35.3684,35.4263,35.261,35.3354,126737.0
2019-02-05 10:00:00,42.74,42.76,42.57,42.62,119537.0,35.3271,35.3436,35.1866,35.2279,119537.0
2019-02-05 10:05:00,42.63,42.63,42.5,42.53,125374.0,35.2362,35.2362,35.1287,35.1535,125374.0
2019-02-05 10:10:00,42.52,42.6,42.43,42.46,111833.0,35.1453,35.2114,35.0709,35.0957,111833.0
2019-02-05 10:15:00,42.46,42.51,42.32,42.48,110945.0,35.0957,35.137,34.9799,35.1122,110945.0
2019-02-05 10:20:00,42.48,42.59,42.34,42.35,149515.0,35.1122,35.2031,34.9965,35.0047,149515.0
2019-02-05 10:25:00,42.35,42.38,42.21,42.35,114720.0,35.0047,35.0295,34.889,35.0047,114720.0
2019-02-05 10:30:00,42.35,42.38,42.23,42.31,93644.0,35.0047,35.0295,34.9056,34.9717,93644.0
2019-02-05 10:35:00,42.32,42.35,42.11,42.14,379579.0,34.9799,35.0047,34.8064,34.8312,379579.0
2019-02-05 10:40:00,42.14,42.23,42.02,42.15,110421.0,34.8312,34.9056,34.732,34.8394,110421.0
2019-02-05 10:45:00,42.14,42.2,41.96,41.97,110235.0,34.8312,34.8808,34.6824,34.6907,110235.0
2019-02-05 10:50:00,41.98,42.19,41.9,42.16,139042.0,34.6989,34.8725,34.6328,34.8477,139042.0
2019-02-05 10:55:00,42.16,42.16,41.84,41.84,96897.0,34.8477,34.8477,34.5832,34.5832,96897.0
2019-02-05 11:00:00,41.84,42.05,41.83,42.05,89531.0,34.5832,34.7568,34.5749,34.7568,89531.0
2019-02-05 11:05:00,42.05,42.16,41.99,41.99,91093.0,34.7568,34.8477,34.7072,34.7072,91093.0
2019-02-05 11:10:00,42.0,42.13,41.96,42.08,56764.0,34.7154,34.8229,34.6824,34.7816,56764.0
2019-02-05 11:15:00,42.08,42.13,42.02,42.08,55000.0,34.7816,34.8229,34.732,34.7816,55000.0
2019-02-05 11:20:00,42.08,42.14,41.9,41.97,145299.0,34.7816,34.8312,34.6328,34.6907,145299.0
2019-02-05 11:25:00,41.97,41.98,41.81,41.89,57994.0,34.6907,34.6989,34.5584,34.6245,57994.0
2019-02-05 11:30:00,41.89,41.96,41.84,41.94,55502.0,34.6245,34.6824,34.5832,34.6659,55502.0
2019-02-05 11:35:00,41.94,41.96,41.88,41.91,46582.0,34.6659,34.6824,34.6163,34.6411,46582.0
2019-02-05 11:40:00,41.91,41.93,41.83,41.86,59962.0,34.6411,34.6576,34.5749,34.5997,59962.0
2019-02-05 11:45:00,41.86,41.86,41.78,41.81,79835.0,34.5997,34.5997,34.5336,34.5584,79835.0
2019-02-05 11:50:00,41.81,41.87,41.78,41.86,52057.0,34.5584,34.608,34.5336,34.5997,52057.0
2019-02-05 11:55:00,41.85,41.87,41.65,41.68,76201.0,34.5915,34.608,34.4262,34.4509,76201.0
2019-02-05 12:00:00,41.69,41.7,41.56,41.62,138787.0,34.4592,34.4675,34.3518,34.4014,138787.0
2019-02-05 12:05:00,41.63,41.63,41.47,41.49,85627.0,34.4096,34.4096,34.2774,34.2939,85627.0
2019-02-05 12:10:00,41.49,41.54,41.42,41.49,69273.0,34.2939,34.3352,34.236,34.2939,69273.0
2019-02-05 12:15:00,41.47,41.49,41.43,41.44,59216.0,34.2774,34.2939,34.2443,34.2526,59216.0
2019-02-05 12:20:00,41.45,41.54,41.44,41.53,50350.0,34.2608,34.3352,34.2526,34.327,50350.0
2019-02-05 12:25:00,41.54,41.57,41.47,41.49,65868.0,34.3352,34.36,34.2774,34.2939,65868.0
2019-02-05 12:30:00,41.49,41.59,41.47,41.59,64599.0,34.2939,34.3766,34.2774,34.3766,64599.0
2019-02-05 12:35:00,41.59,41.7,41.57,41.68,102066.0,34.3766,34.4675,34.36,34.4509,102066.0
2019-02-05 12:40:00,41.68,41.73,41.64,41.67,55934.0,34.4509,34.4923,34.4179,34.4427,55934.0
2019-02-05 12:45:00,41.67,41.77,41.64,41.77,57611.0,34.4427,34.5253,34.4179,34.5253,57611.0
2019-02-05 12:50:00,41.76,41.84,41.72,41.79,64489.0,34.5171,34.5832,34.484,34.5419,64489.0
2019-02-05 12:55:00,41.79,41.79,41.63,41.66,65019.0,34.5419,34.5419,34.4096,34.4344,65019.0
2019-02-05 13:00:00,41.66,41.66,41.59,41.59,64258.0,34.4344,34.4344,34.3766,34.3766,64258.0
2019-02-05 13:05:00,41.61,41.62,41.51,41.51,52521.0,34.3931,34.4014,34.3104,34.3104,52521.0
2019-02-05 13:10:00,41.51,41.61,41.5,41.53,41398.0,34.3104,34.3931,34.3022,34.327,41398.0
2019-02-05 13:15:00,41.53,41.61,41.51,41.56,32340.0,34.327,34.3931,34.3104,34.3518,32340.0
2019-02-05 13:20:00,41.56,41.64,41.56,41.59,47335.0,34.3518,34.4179,34.3518,34.3766,47335.0
2019-02-05 13:25:00,41.59,41.6,41.58,41.59,18627.0,34.3766,34.3848,34.3683,34.3766,18627.0
2019-02-05 13:30:00,41.59,41.61,41.54,41.55,51782.0,34.3766,34.3931,34.3352,34.3435,51782.0
2019-02-05 13:35:00,41.55,41.57,41.51,41.57,62367.0,34.3435,34.36,34.3104,34.36,62367.0
2019-02-05 13:40:00,41.57,41.58,41.5,41.54,53063.0,34.36,34.3683,34.3022,34.3352,53063.0
2019-02-05 13:45:00,41.55,41.62,41.53,41.62,43716.0,34.3435,34.4014,34.327,34.4014,43716.0
2019-02-05 13:50:00,41.62,41.66,41.54,41.56,54530.0,34.4014,34.4344,34.3352,34.3518,54530.0
2019-02-05 13:55:00,41.56,41.64,41.54,41.58,52983.0,34.3518,34.4179,34.3352,34.3683,52983.0
2019-02-05 14:00:00,41.58,41.64,41.55,41.63,56270.0,34.3683,34.4179,34.3435,34.4096,56270.0
2019-02-05 14:05:00,41.63,41.93,41.63,41.91,147589.0,34.4096,34.6576,34.4096,34.6411,147589.0
2019-02-05 14:10:00,41.91,41.94,41.82,41.86,233441.0,34.6411,34.6659,34.5667,34.5997,233441.0
2019-02-05 14:15:00,41.86,41.93,41.79,41.92,81217.0,34.5997,34.6576,34.5419,34.6493,81217.0
2019-02-05 14:20:00,41.91,41.91,41.74,41.75,237789.0,34.6411,34.6411,34.5005,34.5088,237789.0
2019-02-05 14:25:00,41.75,41.77,41.63,41.71,117034.0,34.5088,34.5253,34.4096,34.4757,117034.0
2019-02-05 14:30:00,41.7,41.71,41.64,41.68,78646.0,34.4675,34.4757,34.4179,34.4509,78646.0
2019-02-05 14:35:00,41.68,41.73,41.6,41.66,93922.0,34.4509,34.4923,34.3848,34.4344,93922.0
2019-02-05 14:40:00,41.66,41.67,41.59,41.63,77859.0,34.4344,34.4427,34.3766,34.4096,77859.0
2019-02-05 14:45:00,41.63,41.65,41.5,41.53,117000.0,34.4096,34.4262,34.3022,34.327,117000.0
2019-02-05 14:50:00,41.53,41.55,41.46,41.48,148412.0,34.327,34.3435,34.2691,34.2856,148412.0
2019-02-05 14:55:00,41.48,41.61,41.47,41.58,142432.0,34.2856,34.3931,34.2774,34.3683,142432.0
2019-02-05 15:00:00,41.58,41.58,41.46,41.49,84919.0,34.3683,34.3683,34.2691,34.2939,84919.0
2019-02-05 15:05:00,41.48,41.62,41.48,41.61,124033.0,34.2856,34.4014,34.2856,34.3931,124033.0
2019-02-05 15:10:00,41.61,41.65,41.55,41.63,115125.0,34.3931,34.4262,34.3435,34.4096,115125.0
2019-02-05 15:15:00,41.63,41.65,41.6,41.65,103629.0,34.4096,34.4262,34.3848,34.4262,103629.0
2019-02-05 15:20:00,41.65,41.72,41.59,41.63,92458.0,34.4262,34.484,34.3766,34.4096,92458.0
2019-02-05 15:25:00,41.64,41.69,41.63,41.67,95407.0,34.4179,34.4592,34.4096,34.4427,95407.0
2019-02-05 15:30:00,41.66,41.72,41.64,41.71,128287.0,34.4344,34.484,34.4179,34.4757,128287.0
2019-02-05 15:35:00,41.71,41.77,41.7,41.73,156742.0,34.4757,34.5253,34.4675,34.4923,156742.0
2019-02-05 15:40:00,41.73,41.78,41.7,41.71,179801.0,34.4923,34.5336,34.4675,34.4757,179801.0
2019-02-05 15:45:00,41.72,41.82,41.7,41.81,281332.0,34.484,34.5667,34.4675,34.5584,281332.0
2019-02-05 15:50:00,41.8,41.85,41.78,41.84,361054.0,34.5501,34.5915,34.5336,34.5832,361054.0
2019-02-05 15:55:00,41.83,41.98,41.8,41.85,569147.0,34.5749,34.6989,34.5501,34.5915,569147.0
2019-02-06 09:30:00,41.71,41.83,41.49,41.65,285215.0,34.4757,34.5749,34.2939,34.4262,285215.0
2019-02-06 09:35:00,41.64,41.81,41.52,41.56,137634.0,34.4179,34.5584,34.3187,34.3518,137634.0
2019-02-06 09:40:00,41.56,41.59,41.46,41.47,97619.0,34.3518,34.3766,34.2691,34.2774,97619.0
2019-02-06 09:45:00,41.47,41.49,41.4,41.44,78989.0,34.2774,34.2939,34.2195,34.2526,78989.0
2019-02-06 09:50:00,41.44,41.53,41.41,41.52,127328.0,34.2526,34.327,34.2278,34.3187,127328.0
2019-02-06 09:55:00,41.51,41.58,41.49,41.58,86547.0,34.3104,34.3683,34.2939,34.3683,86547.0
2019-02-06 10:00:00,41.57,41.66,41.53,41.66,147019.0,34.36,34.4344,34.327,34.4344,147019.0
2019-02-06 10:05:00,41.65,41.76,41.64,41.7,84442.0,34.4262,34.5171,34.4179,34.4675,84442.0
2019-02-06 10:10:00,41.7,41.74,41.65,41.66,42137.0,34.4675,34.5005,34.4262,34.4344,42137.0
2019-02-06 10:15:00,41.66,41.71,41.66,41.68,52532.0,34.4344,34.4757,34.4344,34.4509,52532.0
2019-02-06 10:20:00,41.68,41.8,41.68,41.77,105899.0,34.4509,34.5501,34.4509,34.5253,105899.0
2019-02-06 10:25:00,41.77,41.78,41.64,41.66,52720.0,34.5253,34.5336,34.4179,34.4344,52720.0
2019-02-06 10:30:00,41.66,41.7,41.65,41.68,49475.0,34.4344,34.4675,34.4262,34.4509,49475.0
2019-02-06 10:35:00,41.69,41.83,41.67,41.82,74295.0,34.4592,34.5749,34.4427,34.5667,74295.0
2019-02-06 10:40:00,41.82,41.84,41.75,41.77,38067.0,34.5667,34.5832,34.5088,34.5253,38067.0
2019-02-06 10:45:00,41.77,41.78,41.71,41.72,49584.0,34.5253,34.5336,34.4757,34.484,49584.0
2019-02-06 10:50:00,41.73,41.75,41.69,41.7,38785.0,34.4923,34.5088,34.4592,34.4675,38785.0
2019-02-06 10:55:00,41.71,41.73,41.67,41.69,37258.0,34.4757,34.4923,34.4427,34.4592,37258.0
2019-02-06 11:00:00,41.7,41.74,41.7,41.72,36338.0,34.4675,34.5005,34.4675,34.484,36338.0
2019-02-06 11:05:00,41.72,41.72,41.61,41.62,80018.0,34.484,34.484,34.3931,34.4014,80018.0
2019-02-06 11:10:00,41.62,41.65,41.6,41.65,42057.0,34.4014,34.4262,34.3848,34.4262,42057.0
2019-02-06 11:15:00,41.64,41.64,41.58,41.61,37279.0,34.4179,34.4179,34.3683,34.3931,37279.0
2019-02-06 11:20:00,41.61,41.62,41.58,41.59,49276.0,34.3931,34.4014,34.3683,34.3766,49276.0
2019-02-06 11:25:00,41.59,41.74,41.58,41.73,46525.0,34.3766,34.5005,34.3683,34.4923,46525.0
2019-02-06 11:30:00,41.73,41.74,41.63,41.64,35378.0,34.4923,34.5005,34.4096,34.4179,35378.0
2019-02-06 11:35:00,41.64,41.7,41.61,41.64,38327.0,34.4179,34.4675,34.3931,34.4179,38327.0
2019-02-06 11:40:00,41.64,41.7,41.63,41.69,35078.0,34.4179,34.4675,34.4096,34.4592,35078.0
2019-02-06 11:45:00,41.7,41.71,41.65,41.67,48698.0,34.4675,34.4757,34.4262,34.4427,48698.0
2019-02-06 11:50:00,41.66,41.69,41.62,41.65,40563.0,34.4344,34.4592,34.4014,34.4262,40563.0
2019-02-06 11:55:00,41.65,41.69,41.64,41.67,30077.0,34.4262,34.4592,34.4179,34.4427,30077.0
2019-02-06 12:00:00,41.66,41.69,41.64,41.68,40515.0,34.4344,34.4592,34.4179,34.4509,40515.0
2019-02-06 12:05:00,41.68,41.74,41.68,41.74,38295.0,34.4509,34.5005,34.4509,34.5005,38295.0
2019-02-06 12:10:00,41.74,41.82,41.73,41.81,52953.0,34.5005,34.5667,34.4923,34.5584,52953.0
2019-02-06 12:15:00,41.8,41.82,41.77,41.79,48316.0,34.5501,34.5667,34.5253,34.5419,48316.0
2019-02-06 12:20:00,41.79,41.8,41.71,41.71,34955.0,34.5419,34.5501,34.4757,34.4757,34955.0
2019-02-06 12:25:00,41.71,41.78,41.71,41.78,52006.0,34.4757,34.5336,34.4757,34.5336,52006.0
2019-02-06 12:30:00,41.78,41.81,41.73,41.76,42741.0,34.5336,34.5584,34.4923,34.5171,42741.0
2019-02-06 12:35:00,41.76,41.76,41.7,41.72,31219.0,34.5171,34.5171,34.4675,34.484,31219.0
2019-02-06 12:40:00,41.72,41.73,41.69,41.71,43944.0,34.484,34.4923,34.4592,34.4757,43944.0
2019-02-06 12:45:00,41.71,41.72,41.65,41.71,45431.0,34.4757,34.484,34.4262,34.4757,45431.0
2019-02-06 12:50:00,41.71,41.74,41.7,41.72,37705.0,34.4757,34.5005,34.4675,34.484,37705.0
2019-02-06 12:55:00,41.72,41.82,41.71,41.8,133749.0,34.484,34.5667,34.4757,34.5501,133749.0
2019-02-06 13:00:00,41.79,41.87,41.75,41.8,55860.0,34.5419,34.608,34.5088,34.5501,55860.0
2019-02-06 13:05:00,41.79,41.85,41.77,41.84,33010.0,34.5419,34.5915,34.5253,34.5832,33010.0
2019-02-06 13:10:00,41.85,41.9,41.84,41.87,35768.0,34.5915,34.6328,34.5832,34.608,35768.0
2019-02-06 13:15:00,41.86,41.89,41.84,41.85,29295.0,34.5997,34.6245,34.5832,34.5915,29295.0
2019-02-06 13:20:00,41.85,41.86,41.8,41.81,29873.0,34.5915,34.5997,34.5501,34.5584,29873.0
2019-02-06 13:25:00,41.81,41.82,41.77,41.82,30510.0,34.5584,34.5667,34.5253,34.5667,30510.0
2019-02-06 13:30:00,41.82,41.82,41.76,41.76,35760.0,34.5667,34.5667,34.5171,34.5171,35760.0
2019-02-06 13:35:00,41.76,41.81,41.75,41.81,26754.0,34.5171,34.5584,34.5088,34.5584,26754.0
2019-02-06 13:40:00,41.81,41.82,41.78,41.79,31133.0,34.5584,34.5667,34.5336,34.5419,31133.0
2019-02-06 13:45:00,41.79,41.82,41.76,41.81,47154.0,34.5419,34.5667,34.5171,34.5584,47154.0
2019-02-06 13:50:00,41.8,41.87,41.8,41.84,42708.0,34.5501,34.608,34.5501,34.5832,42708.0
2019-02-06 13:55:00,41.84,41.88,41.84,41.84,34561.0,34.5832,34.6163,34.5832,34.5832,34561.0
2019-02-06 14:00:00,41.85,41.85,41.75,41.78,38705.0,34.5915,34.5915,34.5088,34.5336,38705.0
2019-02-06 14:05:00,41.77,41.86,41.77,41.86,37199.0,34.5253,34.5997,34.5253,34.5997,37199.0
2019-02-06 14:10:00,41.86,41.86,41.8,41.82,28008.0,34.5997,34.5997,34.5501,34.5667,28008.0
2019-02-06 14:15:00,41.82,41.82,41.75,41.76,48339.0,34.5667,34.5667,34.5088,34.5171,48339.0
2019-02-06 14:20:00,41.76,41.79,41.76,41.78,30804.0,34.5171,34.5419,34.5171,34.5336,30804.0
2019-02-06 14:25:00,41.77,41.78,41.74,41.75,51659.0,34.5253,34.5336,34.5005,34.5088,51659.0
2019-02-06 14:30:00,41.74,41.75,41.7,41.71,42758.0,34.5005,34.5088,34.4675,34.4757,42758.0
2019-02-06 14:35:00,41.71,41.73,41.68,41.71,46158.0,34.4757,34.4923,34.4509,34.4757,46158.0
2019-02-06 14:40:00,41.71,41.78,41.7,41.75,51953.0,34.4757,34.5336,34.4675,34.5088,51953.0
2019-02-06 14:45:00,41.74,41.79,41.73,41.75,31369.0,34.5005,34.5419,34.4923,34.5088,31369.0
2019-02-06 14:50:00,41.75,41.76,41.72,41.73,30922.0,34.5088,34.5171,34.484,34.4923,30922.0
2019-02-06 14:55:00,41.73,41.78,41.72,41.78,29807.0,34.4923,34.5336,34.484,34.5336,29807.0
2019-02-06 15:00:00,41.77,41.78,41.69,41.72,35193.0,34.5253,34.5336,34.4592,34.484,35193.0
2019-02-06 15:05:00,41.72,41.75,41.71,41.72,30528.0,34.484,34.5088,34.4757,34.484,30528.0
2019-02-06 15:10:00,41.72,41.75,41.7,41.74,54592.0,34.484,34.5088,34.4675,34.5005,54592.0
2019-02-06 15:15:00,41.74,41.75,41.72,41.75,29523.0,34.5005,34.5088,34.484,34.5088,29523.0
2019-02-06 15:20:00,41.75,41.81,41.75,41.81,59014.0,34.5088,34.5584,34.5088,34.5584,59014.0
2019-02-06 15:25:00,41.8,41.82,41.8,41.81,33517.0,34.5501,34.5667,34.5501,34.5584,33517.0
2019-02-06 15:30:00,41.81,41.81,41.78,41.81,77384.0,34.5584,34.5584,34.5336,34.5584,77384.0
2019-02-06 15:35:00,41.81,41.88,41.79,41.87,105423.0,34.5584,34.6163,34.5419,34.608,105423.0
2019-02-06 15:40:00,41.86,41.87,41.81,41.82,93726.0,34.5997,34.608,34.5584,34.5667,93726.0
2019-02-06 15:45:00,41.82,41.87,41.81,41.87,73146.0,34.5667,34.608,34.5584,34.608,73146.0
2019-02-06 15:50:00,41.87,41.9,41.85,41.9,147180.0,34.608,34.6328,34.5915,34.6328,147180.0
2019-02-06 15:55:00,41.89,41.9,41.85,41.86,355874.0,34.6245,34.6328,34.5915,34.5997,355874.0
2019-02-07 09:30:00,41.8,41.82,41.67,41.71,148849.0,34.5501,34.5667,34.4427,34.4757,148849.0
2019-02-07 09:35:00,41.7,41.8,41.62,41.64,76944.0,34.4675,34.5501,34.4014,34.4179,76944.0
2019-02-07 09:40:00,41.64,41.64,41.55,41.57,33963.0,34.4179,34.4179,34.3435,34.36,33963.0
2019-02-07 09:45:00,41.56,41.58,41.44,41.45,51994.0,34.3518,34.3683,34.2526,34.2608,51994.0
2019-02-07 09:50:00,41.45,41.49,41.3,41.36,56752.0,34.2608,34.2939,34.1369,34.1865,56752.0
2019-02-07 09:55:00,41.36,41.41,41.32,41.35,24618.0,34.1865,34.2278,34.1534,34.1782,24618.0
2019-02-07 10:00:00,41.34,41.35,41.17,41.18,46122.0,34.1699,34.1782,34.0294,34.0377,46122.0
2019-02-07 10:05:00,41.18,41.2,41.14,41.2,46023.0,34.0377,34.0542,34.0046,34.0542,46023.0
2019-02-07 10:10:00,41.2,41.37,41.2,41.36,26312.0,34.0542,34.1947,34.0542,34.1865,26312.0
2019-02-07 10:15:00,41.36,41.48,41.36,41.48,57043.0,34.1865,34.2856,34.1865,34.2856,57043.0
2019-02-07 10:20:00,41.47,41.56,41.44,41.54,33573.0,34.2774,34.3518,34.2526,34.3352,33573.0
2019-02-07 10:25:00,41.54,41.66,41.54,41.62,41552.0,34.3352,34.4344,34.3352,34.4014,41552.0
2019-02-07 10:30:00,41.62,41.66,41.59,41.63,30242.0,34.4014,34.4344,34.3766,34.4096,30242.0
2019-02-07 10:35:00,41.64,41.66,41.61,41.63,33349.0,34.4179,34.4344,34.3931,34.4096,33349.0
2019-02-07 10:40:00,41.62,41.63,41.54,41.54,29757.0,34.4014,34.4096,34.3352,34.3352,29757.0
2019-02-07 10:45:00,41.54,41.56,41.48,41.48,26447.0,34.3352,34.3518,34.2856,34.2856,26447.0
2019-02-07 10:50:00,41.48,41.5,41.43,41.46,28807.0,34.2856,34.3022,34.2443,34.2691,28807.0
2019-02-07 10:55:00,41.47,41.48,41.43,41.47,19548.0,34.2774,34.2856,34.2443,34.2774,19548.0
2019-02-07 11:00:00,41.47,41.49,41.39,41.39,32684.0,34.2774,34.2939,34.2112,34.2112,32684.0
2019-02-07 11:05:00,41.39,41.44,41.39,41.41,26128.0,34.2112,34.2526,34.2112,34.2278,26128.0
2019-02-07 11:10:00,41.4,41.41,41.35,41.39,30709.0,34.2195,34.2278,34.1782,34.2112,30709.0
2019-02-07 11:15:00,41.39,41.42,41.35,41.36,27450.0,34.2112,34.236,34.1782,34.1865,27450.0
2019-02-07 11:20:00,41.36,41.38,41.34,41.35,27628.0,34.1865,34.203,34.1699,34.1782,27628.0
2019-02-07 11:25:00,41.36,41.37,41.31,41.34,33047.0,34.1865,34.1947,34.1451,34.1699,33047.0
2019-02-07 11:30:00,41.34,41.34,41.23,41.24,57756.0,34.1699,34.1699,34.079,34.0873,57756.0
2019-02-07 11:35:00,41.23,41.28,41.23,41.26,23385.0,34.079,34.1203,34.079,34.1038,23385.0
2019-02-07 11:40:00,41.26,41.32,41.26,41.29,21055.0,34.1038,34.1534,34.1038,34.1286,21055.0
2019-02-07 11:45:00,41.28,41.31,41.23,41.23,17616.0,34.1203,34.1451,34.079,34.079,17616.0
2019-02-07 11:50:00,41.24,41.28,41.2,41.24,18341.0,34.0873,34.1203,34.0542,34.0873,18341.0
2019-02-07 11:55:00,41.24,41.26,41.19,41.2,17198.0,34.0873,34.1038,34.0459,34.0542,17198.0
2019-02-07 12:00:00,41.19,41.22,41.18,41.2,21296.0,34.0459,34.0707,34.0377,34.0542,21296.0
2019-02-07 12:05:00,41.19,41.3,41.18,41.3,34584.0,34.0459,34.1369,34.0377,34.1369,34584.0
2019-02-07 12:10:00,41.29,41.35,41.27,41.27,24014.0,34.1286,34.1782,34.1121,34.1121,24014.0
2019-02-07 12:15:00,41.27,41.3,41.25,41.28,15798.0,34.1121,34.1369,34.0955,34.1203,15798.0
2019-02-07 12:20:00,41.27,41.31,41.25,41.25,16432.0,34.1121,34.1451,34.0955,34.0955,16432.0
2019-02-07 12:25:00,41.25,41.27,41.22,41.22,21143.0,34.0955,34.1121,34.0707,34.0707,21143.0
2019-02-07 12:30:00,41.23,41.26,41.22,41.25,15523.0,34.079,34.1038,34.0707,34.0955,15523.0
2019-02-07 12:35:00,41.25,41.28,41.24,41.26,16861.0,34.0955,34.1203,34.0873,34.1038,16861.0
2019-02-07 12:40:00,41.27,41.29,41.22,41.25,21445.0,34.1121,34.1286,34.0707,34.0955,21445.0
2019-02-07 12:45:00,41.24,41.26,41.22,41.23,30442.0,34.0873,34.1038,34.0707,34.079,30442.0
2019-02-07 12:50:00,41.23,41.27,41.23,41.27,27174.0,34.079,34.1121,34.079,34.1121,27174.0
2019-02-07 12:55:00,41.27,41.3,41.24,41.26,37769.0,34.1121,34.1369,34.0873,34.1038,37769.0
2019-02-07 13:00:00,41.26,41.33,41.26,41.33,20375.0,34.1038,34.1617,34.1038,34.1617,20375.0
2019-02-07 13:05:00,41.32,41.38,41.32,41.35,23208.0,34.1534,34.203,34.1534,34.1782,23208.0
2019-02-07 13:10:00,41.35,41.35,41.3,41.32,20347.0,34.1782,34.1782,34.1369,34.1534,20347.0
2019-02-07 13:15:00,41.32,41.34,41.28,41.28,19209.0,34.1534,34.1699,34.1203,34.1203,19209.0
2019-02-07 13:20:00,41.28,41.31,41.27,41.3,19948.0,34.1203,34.1451,34.1121,34.1369,19948.0
2019-02-07 13:25:00,41.31,41.34,41.27,41.3,23623.0,34.1451,34.1699,34.1121,34.1369,23623.0
2019-02-07 13:30:00,41.3,41.34,41.29,41.33,32054.0,34.1369,34.1699,34.1286,34.1617,32054.0
2019-02-07 13:35:00,41.33,41.33,41.24,41.25,18992.0,34.1617,34.1617,34.0873,34.0955,18992.0
2019-02-07 13:40:00,41.25,41.26,41.22,41.23,19417.0,34.0955,34.1038,34.0707,34.079,19417.0
2019-02-07 13:45:00,41.23,41.26,41.22,41.24,34541.0,34.079,34.1038,34.0707,34.0873,34541.0
2019-02-07 13:50:00,41.24,41.25,41.22,41.24,24235.0,34.0873,34.0955,34.0707,34.0873,24235.0
2019-02-07 13:55:00,41.24,41.24,41.2,41.21,38073.0,34.0873,34.0873,34.0542,34.0625,38073.0
2019-02-07 14:00:00,41.2,41.22,41.18,41.18,32166.0,34.0542,34.0707,34.0377,34.0377,32166.0
2019-02-07 14:05:00,41.18,41.2,41.16,41.18,24830.0,34.0377,34.0542,34.0211,34.0377,24830.0
2019-02-07 14:10:00,41.18,41.21,41.16,41.19,28082.0,34.0377,34.0625,34.0211,34.0459,28082.0
2019-02-07 14:15:00,41.18,41.19,41.12,41.16,43554.0,34.0377,34.0459,33.9881,34.0211,43554.0
2019-02-07 14:20:00,41.16,41.21,41.15,41.2,19824.0,34.0211,34.0625,34.0129,34.0542,19824.0
2019-02-07 14:25:00,41.21,41.3,41.2,41.29,34096.0,34.0625,34.1369,34.0542,34.1286,34096.0
2019-02-07 14:30:00,41.29,41.3,41.25,41.27,39659.0,34.1286,34.1369,34.0955,34.1121,39659.0
2019-02-07 14:35:00,41.27,41.31,41.27,41.3,26801.0,34.1121,34.1451,34.1121,34.1369,26801.0
2019-02-07 14:40:00,41.3,41.3,41.21,41.23,27571.0,34.1369,34.1369,34.0625,34.079,27571.0
2019-02-07 14:45:00,41.23,41.25,41.17,41.18,23543.0,34.079,34.0955,34.0294,34.0377,23543.0
2019-02-07 14:50:00,41.17,41.19,41.15,41.19,23209.0,34.0294,34.0459,34.0129,34.0459,23209.0
2019-02-07 14:55:00,41.18,41.19,41.16,41.17,23615.0,34.0377,34.0459,34.0211,34.0294,23615.0
2019-02-07 15:00:00,41.18,41.21,41.15,41.15,26860.0,34.0377,34.0625,34.0129,34.0129,26860.0
2019-02-07 15:05:00,41.16,41.19,41.14,41.18,33549.0,34.0211,34.0459,34.0046,34.0377,33549.0
2019-02-07 15:10:00,41.19,41.19,41.16,41.18,36059.0,34.0459,34.0459,34.0211,34.0377,36059.0
2019-02-07 15:15:00,41.18,41.19,41.14,41.19,50078.0,34.0377,34.0459,34.0046,34.0459,50078.0
2019-02-07 15:20:00,41.19,41.2,41.14,41.19,48859.0,34.0459,34.0542,34.0046,34.0459,48859.0
2019-02-07 15:25:00,41.19,41.22,41.18,41.21,33714.0,34.0459,34.0707,34.0377,34.0625,33714.0
2019-02-07 15:30:00,41.21,41.26,41.2,41.23,162958.0,34.0625,34.1038,34.0542,34.079,162958.0
2019-02-07 15:35:00,41.22,41.31,41.22,41.3,100865.0,34.0707,34.1451,34.0707,34.1369,100865.0
2019-02-07 15:40:00,41.3,41.41,41.28,41.36,143865.0,34.1369,34.2278,34.1203,34.1865,143865.0
2019-02-07 15:45:00,41.35,41.4,41.35,41.39,79331.0,34.1782,34.2195,34.1782,34.2112,79331.0
2019-02-07 15:50:00,41.39,41.43,41.38,41.42,110705.0,34.2112,34.2443,34.203,34.236,110705.0
2019-02-07 15:55:00,41.41,41.46,41.36,41.41,264411.0,34.2278,34.2691,34.1865,34.2278,264411.0
2019-02-08 09:30:00,42.0,42.05,41.6,41.7,181252.0,34.7154,34.7568,34.3848,34.4675,181252.0
2019-02-08 09:35:00,41.69,41.9,41.64,41.89,43315.0,34.4592,34.6328,34.4179,34.6245,43315.0
2019-02-08 09:40:00,41.9,41.93,41.81,41.88,39801.0,34.6328,34.6576,34.5584,34.6163,39801.0
2019-02-08 09:45:00,41.87,41.91,41.8,41.88,55710.0,34.608,34.6411,34.5501,34.6163,55710.0
2019-02-08 09:50:00,41.87,41.91,41.78,41.79,24634.0,34.608,34.6411,34.5336,34.5419,24634.0
2019-02-08 09:55:00,41.8,41.81,41.67,41.71,26807.0,34.5501,34.5584,34.4427,34.4757,26807.0
2019-02-08 10:00:00,41.71,41.8,41.71,41.73,31690.0,34.4757,34.5501,34.4757,34.4923,31690.0
2019-02-08 10:05:00,41.72,41.78,41.7,41.77,28351.0,34.484,34.5336,34.4675,34.5253,28351.0
2019-02-08 10:10:00,41.77,41.81,41.76,41.79,22852.0,34.5253,34.5584,34.5171,34.5419,22852.0
2019-02-08 10:15:00,41.79,41.8,41.73,41.77,38378.0,34.5419,34.5501,34.4923,34.5253,38378.0
2019-02-08 10:20:00,41.77,41.83,41.76,41.8,94848.0,34.5253,34.5749,34.5171,34.5501,94848.0
2019-02-08 10:25:00,41.79,41.82,41.69,41.77,64025.0,34.5419,34.5667,34.4592,34.5253,64025.0
2019-02-08 10:30:00,41.77,41.84,41.74,41.8,35319.0,34.5253,34.5832,34.5005,34.5501,35319.0
2019-02-08 10:35:00,41.79,41.8,41.75,41.8,22950.0,34.5419,34.5501,34.5088,34.5501,22950.0
2019-02-08 10:40:00,41.8,41.85,41.74,41.75,27420.0,34.5501,34.5915,34.5005,34.5088,27420.0
2019-02-08 10:45:00,41.76,41.78,41.75,41.76,20941.0,34.5171,34.5336,34.5088,34.5171,20941.0
2019-02-08 10:50:00,41.77,41.79,41.7,41.7,14957.0,34.5253,34.5419,34.4675,34.4675,14957.0
2019-02-08 10:55:00,41.7,41.7,41.63,41.63,49311.0,34.4675,34.4675,34.4096,34.4096,49311.0
2019-02-08 11:00:00,41.64,41.64,41.58,41.61,26708.0,34.4179,34.4179,34.3683,34.3931,26708.0
2019-02-08 11:05:00,41.62,41.62,41.56,41.59,21906.0,34.4014,34.4014,34.3518,34.3766,21906.0
2019-02-08 11:10:00,41.58,41.6,41.52,41.52,17284.0,34.3683,34.3848,34.3187,34.3187,17284.0
2019-02-08 11:15:00,41.52,41.57,41.49,41.52,35872.0,34.3187,34.36,34.2939,34.3187,35872.0
2019-02-08 11:20:00,41.52,41.62,41.51,41.6,15910.0,34.3187,34.4014,34.3104,34.3848,15910.0
2019-02-08 11:25:00,41.61,41.62,41.57,41.59,17142.0,34.3931,34.4014,34.36,34.3766,17142.0
2019-02-08 11:30:00,41.6,41.62,41.57,41.59,25830.0,34.3848,34.4014,34.36,34.3766,25830.0
2019-02-08 11:35:00,41.58,41.64,41.58,41.63,18280.0,34.3683,34.4179,34.3683,34.4096,18280.0
2019-02-08 11:40:00,41.64,41.65,41.57,41.61,21041.0,34.4179,34.4262,34.36,34.3931,21041.0
2019-02-08 11:45:00,41.61,41.63,41.56,41.59,23847.0,34.3931,34.4096,34.3518,34.3766,23847.0
2019-02-08 11:50:00,41.59,41.61,41.56,41.61,18769.0,34.3766,34.3931,34.3518,34.3931,18769.0
2019-02-08 11:55:00,41.6,41.62,41.57,41.58,8936.0,34.3848,34.4014,34.36,34.3683,8936.0
2019-02-08 12:00:00,41.58,41.61,41.51,41.52,13799.0,34.3683,34.3931,34.3104,34.3187,13799.0
2019-02-08 12:05:00,41.52,41.56,41.51,41.55,21255.0,34.3187,34.3518,34.3104,34.3435,21255.0
2019-02-08 12:10:00,41.54,41.56,41.52,41.55,15526.0,34.3352,34.3518,34.3187,34.3435,15526.0
2019-02-08 12:15:00,41.55,41.58,41.54,41.55,16918.0,34.3435,34.3683,34.3352,34.3435,16918.0
2019-02-08 12:20:00,41.55,41.59,41.55,41.57,18071.0,34.3435,34.3766,34.3435,34.36,18071.0
2019-02-08 12:25:00,41.57,41.62,41.56,41.59,10151.0,34.36,34.4014,34.3518,34.3766,10151.0
2019-02-08 12:30:00,41.59,41.67,41.59,41.64,17582.0,34.3766,34.4427,34.3766,34.4179,17582.0
2019-02-08 12:35:00,41.65,41.71,41.63,41.71,62300.0,34.4262,34.4757,34.4096,34.4757,62300.0
2019-02-08 12:40:00,41.7,41.75,41.7,41.73,59548.0,34.4675,34.5088,34.4675,34.4923,59548.0
2019-02-08 12:45:00,41.73,41.76,41.71,41.75,20273.0,34.4923,34.5171,34.4757,34.5088,20273.0
2019-02-08 12:50:00,41.76,41.79,41.73,41.73,24405.0,34.5171,34.5419,34.4923,34.4923,24405.0
2019-02-08 12:55:00,41.74,41.75,41.71,41.73,40258.0,34.5005,34.5088,34.4757,34.4923,40258.0
2019-02-08 13:00:00,41.73,41.75,41.68,41.72,40313.0,34.4923,34.5088,34.4509,34.484,40313.0
2019-02-08 13:05:00,41.72,41.72,41.66,41.66,55653.0,34.484,34.484,34.4344,34.4344,55653.0
2019-02-08 13:10:00,41.66,41.68,41.56,41.56,26039.0,34.4344,34.4509,34.3518,34.3518,26039.0
2019-02-08 13:15:00,41.55,41.59,41.53,41.54,104111.0,34.3435,34.3766,34.327,34.3352,104111.0
2019-02-08 13:20:00,41.54,41.54,41.44,41.45,124624.0,34.3352,34.3352,34.2526,34.2608,124624.0
2019-02-08 13:25:00,41.44,41.46,41.39,41.39,54271.0,34.2526,34.2691,34.2112,34.2112,54271.0
2019-02-08 13:30:00,41.4,41.43,41.37,41.4,43446.0,34.2195,34.2443,34.1947,34.2195,43446.0
2019-02-08 13:35:00,41.4,41.41,41.36,41.41,52760.0,34.2195,34.2278,34.1865,34.2278,52760.0
2019-02-08 13:40:00,41.41,41.42,41.34,41.36,35872.0,34.2278,34.236,34.1699,34.1865,35872.0
2019-02-08 13:45:00,41.36,41.44,41.35,41.44,59777.0,34.1865,34.2526,34.1782,34.2526,59777.0
2019-02-08 13:50:00,41.44,41.49,41.44,41.48,44977.0,34.2526,34.2939,34.2526,34.2856,44977.0
2019-02-08 13:55:00,41.49,41.52,41.46,41.51,58765.0,34.2939,34.3187,34.2691,34.3104,58765.0
2019-02-08 14:00:00,41.52,41.52,41.49,41.5,28612.0,34.3187,34.3187,34.2939,34.3022,28612.0
2019-02-08 14:05:00,41.5,41.54,41.49,41.54,62006.0,34.3022,34.3352,34.2939,34.3352,62006.0
2019-02-08 14:10:00,41.54,41.54,41.49,41.51,47023.0,34.3352,34.3352,34.2939,34.3104,47023.0
2019-02-08 14:15:00,41.51,41.57,41.5,41.57,76916.0,34.3104,34.36,34.3022,34.36,76916.0
2019-02-08 14:20:00,41.57,41.57,41.5,41.53,39363.0,34.36,34.36,34.3022,34.327,39363.0
2019-02-08 14:25:00,41.53,41.54,41.48,41.52,86378.0,34.327,34.3352,34.2856,34.3187,86378.0
2019-02-08 14:30:00,41.52,41.54,41.51,41.52,35523.0,34.3187,34.3352,34.3104,34.3187,35523.0
2019-02-08 14:35:00,41.52,41.55,41.51,41.54,48018.0,34.3187,34.3435,34.3104,34.3352,48018.0
2019-02-08 14:40:00,41.54,41.55,41.51,41.54,22782.0,34.3352,34.3435,34.3104,34.3352,22782.0
2019-02-08 14:45:00,41.54,41.55,41.52,41.53,33226.0,34.3352,34.3435,34.3187,34.327,33226.0
2019-02-08 14:50:00,41.54,41.56,41.49,41.52,51084.0,34.3352,34.3518,34.2939,34.3187,51084.0
2019-02-08 14:55:00,41.52,41.53,41.49,41.51,16724.0,34.3187,34.327,34.2939,34.3104,16724.0
2019-02-08 15:00:00,41.51,41.52,41.47,41.5,48609.0,34.3104,34.3187,34.2774,34.3022,48609.0
2019-02-08 15:05:00,41.49,41.54,41.49,41.54,32779.0,34.2939,34.3352,34.2939,34.3352,32779.0
2019-02-08 15:10:00,41.54,41.57,41.52,41.57,53401.0,34.3352,34.36,34.3187,34.36,53401.0
2019-02-08 15:15:00,41.57,41.63,41.57,41.61,80921.0,34.36,34.4096,34.36,34.3931,80921.0
2019-02-08 15:20:00,41.61,41.62,41.57,41.57,69593.0,34.3931,34.4014,34.36,34.36,69593.0
2019-02-08 15:25:00,41.58,41.61,41.55,41.58,78394.0,34.3683,34.3931,34.3435,34.3683,78394.0
2019-02-08 15:30:00,41.58,41.61,41.55,41.59,63600.0,34.3683,34.3931,34.3435,34.3766,63600.0
2019-02-08 15:35:00,41.59,41.64,41.57,41.63,80434.0,34.3766,34.4179,34.36,34.4096,80434.0
2019-02-08 15:40:00,41.62,41.65,41.61,41.63,86648.0,34.4014,34.4262,34.3931,34.4096,86648.0
2019-02-08 15:45:00,41.64,41.65,41.62,41.62,97927.0,34.4179,34.4262,34.4014,34.4014,97927.0
2019-02-08 15:50:00,41.63,41.68,41.62,41.67,147135.0,34.4096,34.4509,34.4014,34.4427,147135.0
2019-02-08 15:55:00,41.66,41.78,41.66,41.77,471478.0,34.4344,34.5336,34.4344,34.5253,471478.0
2019-02-11 09:30:00,41.83,41.95,41.8,41.8,58406.0,34.5749,34.6741,34.5501,34.5501,58406.0
2019-02-11 09:35:00,41.79,41.84,41.74,41.75,40338.0,34.5419,34.5832,34.5005,34.5088,40338.0
2019-02-11 09:40:00,41.76,41.84,41.75,41.8,28943.0,34.5171,34.5832,34.5088,34.5501,28943.0
2019-02-11 09:45:00,41.8,41.82,41.78,41.79,22632.0,34.5501,34.5667,34.5336,34.5419,22632.0
2019-02-11 09:50:00,41.78,41.81,41.72,41.74,27665.0,34.5336,34.5584,34.484,34.5005,27665.0
2019-02-11 09:55:00,41.74,41.74,41.63,41.67,31610.0,34.5005,34.5005,34.4096,34.4427,31610.0
2019-02-11 10:00:00,41.67,41.73,41.65,41.69,25154.0,34.4427,34.4923,34.4262,34.4592,25154.0
2019-02-11 10:05:00,41.68,41.68,41.6,41.6,25009.0,34.4509,34.4509,34.3848,34.3848,25009.0
2019-02-11 10:10:00,41.6,41.63,41.57,41.61,35933.0,34.3848,34.4096,34.36,34.3931,35933.0
2019-02-11 10:15:00,41.61,41.64,41.59,41.61,28240.0,34.3931,34.4179,34.3766,34.3931,28240.0
2019-02-11 10:20:00,41.61,41.61,41.51,41.52,28980.0,34.3931,34.3931,34.3104,34.3187,28980.0
2019-02-11 10:25:00,41.52,41.54,41.5,41.52,29249.0,34.3187,34.3352,34.3022,34.3187,29249.0
2019-02-11 10:30:00,41.52,41.55,41.51,41.54,27678.0,34.3187,34.3435,34.3104,34.3352,27678.0
2019-02-11 10:35:00,41.54,41.55,41.49,41.5,35058.0,34.3352,34.3435,34.2939,34.3022,35058.0
2019-02-11 10:40:00,41.49,41.54,41.48,41.54,24149.0,34.2939,34.3352,34.2856,34.3352,24149.0
2019-02-11 10:45:00,41.54,41.54,41.43,41.45,48132.0,34.3352,34.3352,34.2443,34.2608,48132.0
2019-02-11 10:50:00,41.46,41.47,41.42,41.43,20162.0,34.2691,34.2774,34.236,34.2443,20162.0
2019-02-11 10:55:00,41.43,41.5,41.42,41.48,18787.0,34.2443,34.3022,34.236,34.2856,18787.0
2019-02-11 11:00:00,41.49,41.5,41.44,41.45,25506.0,34.2939,34.3022,34.2526,34.2608,25506.0
2019-02-11 11:05:00,41.45,41.46,41.37,41.38,25382.0,34.2608,34.2691,34.1947,34.203,25382.0
2019-02-11 11:10:00,41.37,41.45,41.37,41.41,106739.0,34.1947,34.2608,34.1947,34.2278,106739.0
2019-02-11 11:15:00,41.41,41.5,41.38,41.46,29287.0,34.2278,34.3022,34.203,34.2691,29287.0
2019-02-11 11:20:00,41.46,41.55,41.46,41.52,41342.0,34.2691,34.3435,34.2691,34.3187,41342.0
2019-02-11 11:25:00,41.52,41.58,41.52,41.55,40027.0,34.3187,34.3683,34.3187,34.3435,40027.0
2019-02-11 11:30:00,41.55,41.56,41.52,41.53,24792.0,34.3435,34.3518,34.3187,34.327,24792.0
2019-02-11 11:35:00,41.54,41.56,41.51,41.55,18775.0,34.3352,34.3518,34.3104,34.3435,18775.0
2019-02-11 11:40:00,41.56,41.61,41.55,41.57,19538.0,34.3518,34.3931,34.3435,34.36,19538.0
2019-02-11 11:45:00,41.57,41.65,41.56,41.62,23507.0,34.36,34.4262,34.3518,34.4014,23507.0
2019-02-11 11:50:00,41.62,41.64,41.58,41.63,25521.0,34.4014,34.4179,34.3683,34.4096,25521.0
2019-02-11 11:55:00,41.64,41.65,41.62,41.63,11684.0,34.4179,34.4262,34.4014,34.4096,11684.0
2019-02-11 12:00:00,41.63,41.7,41.62,41.69,28926.0,34.4096,34.4675,34.4014,34.4592,28926.0
2019-02-11 12:05:00,41.69,41.72,41.69,41.69,24568.0,34.4592,34.484,34.4592,34.4592,24568.0
2019-02-11 12:10:00,41.69,41.7,41.65,41.65,15999.0,34.4592,34.4675,34.4262,34.4262,15999.0
2019-02-11 12:15:00,41.65,41.67,41.64,41.65,12653.0,34.4262,34.4427,34.4179,34.4262,12653.0
2019-02-11 12:20:00,41.66,41.71,41.65,41.7,23249.0,34.4344,34.4757,34.4262,34.4675,23249.0
2019-02-11 12:25:00,41.7,41.73,41.69,41.72,21444.0,34.4675,34.4923,34.4592,34.484,21444.0
2019-02-11 12:30:00,41.72,41.79,41.71,41.76,53406.0,34.484,34.5419,34.4757,34.5171,53406.0
2019-02-11 12:35:00,41.76,41.78,41.74,41.75,12674.0,34.5171,34.5336,34.5005,34.5088,12674.0
2019-02-11 12:40:00,41.75,41.77,41.72,41.72,17398.0,34.5088,34.5253,34.484,34.484,17398.0
2019-02-11 12:45:00,41.72,41.73,41.68,41.69,13380.0,34.484,34.4923,34.4509,34.4592,13380.0
2019-02-11 12:50:00,41.69,41.71,41.68,41.7,7969.0,34.4592,34.4757,34.4509,34.4675,7969.0
2019-02-11 12:55:00,41.7,41.73,41.7,41.72,13870.0,34.4675,34.4923,34.4675,34.484,13870.0
2019-02-11 13:00:00,41.73,41.78,41.72,41.75,15837.0,34.4923,34.5336,34.484,34.5088,15837.0
2019-02-11 13:05:00,41.74,41.78,41.73,41.77,17131.0,34.5005,34.5336,34.4923,34.5253,17131.0
2019-02-11 13:10:00,41.77,41.77,41.73,41.73,24431.0,34.5253,34.5253,34.4923,34.4923,24431.0
2019-02-11 13:15:00,41.73,41.73,41.7,41.73,22074.0,34.4923,34.4923,34.4675,34.4923,22074.0
2019-02-11 13:20:00,41.74,41.81,41.74,41.79,15254.0,34.5005,34.5584,34.5005,34.5419,15254.0
2019-02-11 13:25:00,41.8,41.81,41.78,41.79,7976.0,34.5501,34.5584,34.5336,34.5419,7976.0
2019-02-11 13:30:00,41.79,41.84,41.79,41.83,9605.0,34.5419,34.5832,34.5419,34.5749,9605.0
2019-02-11 13:35:00,41.83,41.84,41.81,41.83,12919.0,34.5749,34.5832,34.5584,34.5749,12919.0
2019-02-11 13:40:00,41.82,41.83,41.81,41.82,8384.0,34.5667,34.5749,34.5584,34.5667,8384.0
2019-02-11 13:45:00,41.82,41.85,41.81,41.84,10499.0,34.5667,34.5915,34.5584,34.5832,10499.0
2019-02-11 13:50:00,41.83,41.85,41.83,41.84,8971.0,34.5749,34.5915,34.5749,34.5832,8971.0
2019-02-11 13:55:00,41.84,41.88,41.84,41.88,10333.0,34.5832,34.6163,34.5832,34.6163,10333.0
2019-02-11 14:00:00,41.87,41.89,41.86,41.89,16529.0,34.608,34.6245,34.5997,34.6245,16529.0
2019-02-11 14:05:00,41.89,41.89,41.82,41.86,71578.0,34.6245,34.6245,34.5667,34.5997,71578.0
2019-02-11 14:10:00,41.87,41.89,41.86,41.89,10780.0,34.608,34.6245,34.5997,34.6245,10780.0
2019-02-11 14:15:00,41.89,41.89,41.82,41.83,13805.0,34.6245,34.6245,34.5667,34.5749,13805.0
2019-02-11 14:20:00,41.82,41.84,41.79,41.81,17848.0,34.5667,34.5832,34.5419,34.5584,17848.0
2019-02-11 14:25:00,41.81,41.84,41.81,41.82,8210.0,34.5584,34.5832,34.5584,34.5667,8210.0
2019-02-11 14:30:00,41.83,41.84,41.81,41.84,15901.0,34.5749,34.5832,34.5584,34.5832,15901.0
2019-02-11 14:35:00,41.84,41.87,41.82,41.85,32161.0,34.5832,34.608,34.5667,34.5915,32161.0
2019-02-11 14:40:00,41.86,41.89,41.85,41.87,19786.0,34.5997,34.6245,34.5915,34.608,19786.0
2019-02-11 14:45:00,41.87,41.89,41.84,41.86,24301.0,34.608,34.6245,34.5832,34.5997,24301.0
2019-02-11 14:50:00,41.86,41.88,41.85,41.86,19292.0,34.5997,34.6163,34.5915,34.5997,19292.0
2019-02-11 14:55:00,41.86,41.97,41.86,41.93,93653.0,34.5997,34.6907,34.5997,34.6576,93653.0
2019-02-11 15:00:00,41.94,41.95,41.89,41.9,32624.0,34.6659,34.6741,34.6245,34.6328,32624.0
2019-02-11 15:05:00,41.89,41.92,41.88,41.91,13897.0,34.6245,34.6493,34.6163,34.6411,13897.0
2019-02-11 15:10:00,41.91,41.91,41.88,41.9,13312.0,34.6411,34.6411,34.6163,34.6328,13312.0
2019-02-11 15:15:00,41.9,41.93,41.89,41.91,21480.0,34.6328,34.6576,34.6245,34.6411,21480.0
2019-02-11 15:20:00,41.91,41.97,41.9,41.97,19182.0,34.6411,34.6907,34.6328,34.6907,19182.0
2019-02-11 15:25:00,41.96,42.0,41.96,42.0,32416.0,34.6824,34.7154,34.6824,34.7154,32416.0
2019-02-11 15:30:00,42.0,42.01,41.95,41.96,83052.0,34.7154,34.7237,34.6741,34.6824,83052.0
2019-02-11 15:35:00,41.97,41.98,41.96,41.98,21381.0,34.6907,34.6989,34.6824,34.6989,21381.0
2019-02-11 15:40:00,41.98,41.98,41.94,41.95,51794.0,34.6989,34.6989,34.6659,34.6741,51794.0
2019-02-11 15:45:00,41.95,41.99,41.93,41.99,60367.0,34.6741,34.7072,34.6576,34.7072,60367.0
2019-02-11 15:50:00,41.99,42.05,41.98,42.05,185800.0,34.7072,34.7568,34.6989,34.7568,185800.0
2019-02-11 15:55:00,42.05,42.07,42.01,42.01,233890.0,34.7568,34.7733,34.7237,34.7237,233890.0
2019-02-12 09:30:00,42.14,42.18,42.01,42.03,65288.0,34.8312,34.8642,34.7237,34.7402,65288.0
2019-02-12 09:35:00,42.02,42.13,41.94,42.1,40951.0,34.732,34.8229,34.6659,34.7981,40951.0
2019-02-12 09:40:00,42.1,42.18,42.09,42.17,23729.0,34.7981,34.8642,34.7898,34.856,23729.0
2019-02-12 09:45:00,42.18,42.18,42.1,42.11,18752.0,34.8642,34.8642,34.7981,34.8064,18752.0
2019-02-12 09:50:00,42.11,42.17,42.1,42.16,16568.0,34.8064,34.856,34.7981,34.8477,16568.0
2019-02-12 09:55:00,42.16,42.16,42.13,42.14,13198.0,34.8477,34.8477,34.8229,34.8312,13198.0
2019-02-12 10:00:00,42.14,42.15,42.09,42.14,34811.0,34.8312,34.8394,34.7898,34.8312,34811.0
2019-02-12 10:05:00,42.13,42.14,42.08,42.14,33671.0,34.8229,34.8312,34.7816,34.8312,33671.0
2019-02-12 10:10:00,42.14,42.17,42.11,42.14,27863.0,34.8312,34.856,34.8064,34.8312,27863.0
2019-02-12 10:15:00,42.14,42.26,42.12,42.22,29570.0,34.8312,34.9304,34.8146,34.8973,29570.0
2019-02-12 10:20:00,42.21,42.27,42.21,42.27,18665.0,34.889,34.9386,34.889,34.9386,18665.0
2019-02-12 10:25:00,42.27,42.28,42.19,42.24,48948.0,34.9386,34.9469,34.8725,34.9138,48948.0
2019-02-12 10:30:00,42.24,42.24,42.18,42.19,26920.0,34.9138,34.9138,34.8642,34.8725,26920.0
2019-02-12 10:35:00,42.19,42.22,42.16,42.19,23536.0,34.8725,34.8973,34.8477,34.8725,23536.0
2019-02-12 10:40:00,42.19,42.19,42.13,42.14,24530.0,34.8725,34.8725,34.8229,34.8312,24530.0
2019-02-12 10:45:00,42.14,42.17,42.12,42.12,29808.0,34.8312,34.856,34.8146,34.8146,29808.0
2019-02-12 10:50:00,42.13,42.19,42.13,42.17,40930.0,34.8229,34.8725,34.8229,34.856,40930.0
2019-02-12 10:55:00,42.17,42.23,42.17,42.22,55553.0,34.856,34.9056,34.856,34.8973,55553.0
2019-02-12 11:00:00,42.23,42.25,42.2,42.21,19695.0,34.9056,34.9221,34.8808,34.889,19695.0
2019-02-12 11:05:00,42.21,42.31,42.21,42.31,24541.0,34.889,34.9717,34.889,34.9717,24541.0
2019-02-12 11:10:00,42.31,42.37,42.29,42.36,31779.0,34.9717,35.0213,34.9552,35.013,31779.0
2019-02-12 11:15:00,42.37,42.37,42.3,42.34,37936.0,35.0213,35.0213,34.9634,34.9965,37936.0
2019-02-12 11:20:00,42.35,42.43,42.32,42.41,47203.0,35.0047,35.0709,34.9799,35.0543,47203.0
2019-02-12 11:25:00,42.41,42.43,42.38,42.43,22475.0,35.0543,35.0709,35.0295,35.0709,22475.0
2019-02-12 11:30:00,42.43,42.43,42.38,42.41,26691.0,35.0709,35.0709,35.0295,35.0543,26691.0
2019-02-12 11:35:00,42.41,42.42,42.35,42.36,21732.0,35.0543,35.0626,35.0047,35.013,21732.0
2019-02-12 11:40:00,42.36,42.37,42.31,42.35,134607.0,35.013,35.0213,34.9717,35.0047,134607.0
2019-02-12 11:45:00,42.34,42.37,42.31,42.36,16619.0,34.9965,35.0213,34.9717,35.013,16619.0
2019-02-12 11:50:00,42.36,42.38,42.35,42.36,14372.0,35.013,35.0295,35.0047,35.013,14372.0
2019-02-12 11:55:00,42.35,42.4,42.35,42.39,23319.0,35.0047,35.0461,35.0047,35.0378,23319.0
2019-02-12 12:00:00,42.4,42.42,42.38,42.38,16386.0,35.0461,35.0626,35.0295,35.0295,16386.0
2019-02-12 12:05:00,42.39,42.39,42.36,42.38,15662.0,35.0378,35.0378,35.013,35.0295,15662.0
2019-02-12 12:10:00,42.38,42.38,42.32,42.34,21110.0,35.0295,35.0295,34.9799,34.9965,21110.0
2019-02-12 12:15:00,42.34,42.35,42.29,42.31,14293.0,34.9965,35.0047,34.9552,34.9717,14293.0
2019-02-12 12:20:00,42.31,42.31,42.27,42.3,18017.0,34.9717,34.9717,34.9386,34.9634,18017.0
2019-02-12 12:25:00,42.29,42.32,42.27,42.32,21195.0,34.9552,34.9799,34.9386,34.9799,21195.0
2019-02-12 12:30:00,42.32,42.38,42.31,42.37,18476.0,34.9799,35.0295,34.9717,35.0213,18476.0
2019-02-12 12:35:00,42.37,42.37,42.35,42.36,10613.0,35.0213,35.0213,35.0047,35.013,10613.0
2019-02-12 12:40:00,42.37,42.38,42.36,42.37,50936.0,35.0213,35.0295,35.013,35.0213,50936.0
2019-02-12 12:45:00,42.37,42.37,42.29,42.3,31469.0,35.0213,35.0213,34.9552,34.9634,31469.0
2019-02-12 12:50:00,42.3,42.35,42.3,42.34,23819.0,34.9634,35.0047,34.9634,34.9965,23819.0
2019-02-12 12:55:00,42.34,42.38,42.33,42.37,28315.0,34.9965,35.0295,34.9882,35.0213,28315.0
2019-02-12 13:00:00,42.37,42.39,42.33,42.34,16763.0,35.0213,35.0378,34.9882,34.9965,16763.0
2019-02-12 13:05:00,42.35,42.36,42.34,42.36,11949.0,35.0047,35.013,34.9965,35.013,11949.0
2019-02-12 13:10:00,42.36,42.42,42.35,42.4,30898.0,35.013,35.0626,35.0047,35.0461,30898.0
2019-02-12 13:15:00,42.4,42.42,42.38,42.42,17157.0,35.0461,35.0626,35.0295,35.0626,17157.0
2019-02-12 13:20:00,42.41,42.42,42.39,42.41,13023.0,35.0543,35.0626,35.0378,35.0543,13023.0
2019-02-12 13:25:00,42.41,42.44,42.41,42.44,9230.0,35.0543,35.0791,35.0543,35.0791,9230.0
2019-02-12 13:30:00,42.43,42.47,42.42,42.45,24729.0,35.0709,35.1039,35.0626,35.0874,24729.0
2019-02-12 13:35:00,42.45,42.47,42.44,42.44,12394.0,35.0874,35.1039,35.0791,35.0791,12394.0
2019-02-12 13:40:00,42.45,42.47,42.41,42.43,24005.0,35.0874,35.1039,35.0543,35.0709,24005.0
2019-02-12 13:45:00,42.43,42.45,42.41,42.44,8626.0,35.0709,35.0874,35.0543,35.0791,8626.0
2019-02-12 13:50:00,42.44,42.49,42.44,42.47,18871.0,35.0791,35.1205,35.0791,35.1039,18871.0
2019-02-12 13:55:00,42.48,42.57,42.47,42.55,36558.0,35.1122,35.1866,35.1039,35.1701,36558.0
2019-02-12 14:00:00,42.56,42.56,42.52,42.53,16059.0,35.1783,35.1783,35.1453,35.1535,16059.0
2019-02-12 14:05:00,42.54,42.54,42.52,42.52,21618.0,35.1618,35.1618,35.1453,35.1453,21618.0
2019-02-12 14:10:00,42.53,42.53,42.47,42.49,33879.0,35.1535,35.1535,35.1039,35.1205,33879.0
2019-02-12 14:15:00,42.5,42.54,42.49,42.52,28260.0,35.1287,35.1618,35.1205,35.1453,28260.0
2019-02-12 14:20:00,42.53,42.55,42.52,42.55,28107.0,35.1535,35.1701,35.1453,35.1701,28107.0
2019-02-12 14:25:00,42.55,42.58,42.51,42.51,27221.0,35.1701,35.1949,35.137,35.137,27221.0
2019-02-12 14:30:00,42.5,42.55,42.48,42.48,34664.0,35.1287,35.1701,35.1122,35.1122,34664.0
2019-02-12 14:35:00,42.49,42.49,42.46,42.47,19429.0,35.1205,35.1205,35.0957,35.1039,19429.0
2019-02-12 14:40:00,42.46,42.47,42.43,42.45,24287.0,35.0957,35.1039,35.0709,35.0874,24287.0
2019-02-12 14:45:00,42.45,42.47,42.44,42.45,17385.0,35.0874,35.1039,35.0791,35.0874,17385.0
2019-02-12 14:50:00,42.44,42.45,42.4,42.42,24928.0,35.0791,35.0874,35.0461,35.0626,24928.0
2019-02-12 14:55:00,42.43,42.43,42.38,42.38,24504.0,35.0709,35.0709,35.0295,35.0295,24504.0
2019-02-12 15:00:00,42.39,42.41,42.38,42.4,17938.0,35.0378,35.0543,35.0295,35.0461,17938.0
2019-02-12 15:05:00,42.4,42.4,42.37,42.38,14600.0,35.0461,35.0461,35.0213,35.0295,14600.0
2019-02-12 15:10:00,42.38,42.39,42.35,42.38,43516.0,35.0295,35.0378,35.0047,35.0295,43516.0
2019-02-12 15:15:00,42.38,42.39,42.35,42.36,12027.0,35.0295,35.0378,35.0047,35.013,12027.0
2019-02-12 15:20:00,42.36,42.41,42.35,42.39,28646.0,35.013,35.0543,35.0047,35.0378,28646.0
2019-02-12 15:25:00,42.39,42.42,42.37,42.39,26927.0,35.0378,35.0626,35.0213,35.0378,26927.0
2019-02-12 15:30:00,42.38,42.38,42.33,42.34,30495.0,35.0295,35.0295,34.9882,34.9965,30495.0
2019-02-12 15:35:00,42.34,42.36,42.32,42.34,41655.0,34.9965,35.013,34.9799,34.9965,41655.0
2019-02-12 15:40:00,42.34,42.36,42.31,42.33,38641.0,34.9965,35.013,34.9717,34.9882,38641.0
2019-02-12 15:45:00,42.33,42.38,42.32,42.34,74287.0,34.9882,35.0295,34.9799,34.9965,74287.0
2019-02-12 15:50:00,42.33,42.36,42.32,42.36,68550.0,34.9882,35.013,34.9799,35.013,68550.0
2019-02-12 15:55:00,42.36,42.39,42.33,42.34,209694.0,35.013,35.0378,34.9882,34.9965,209694.0
2019-02-13 09:30:00,42.4,42.47,42.11,42.15,80764.0,35.0461,35.1039,34.8064,34.8394,80764.0
2019-02-13 09:35:00,42.15,42.34,42.15,42.33,18897.0,34.8394,34.9965,34.8394,34.9882,18897.0
2019-02-13 09:40:00,42.34,42.46,42.33,42.42,30836.0,34.9965,35.0957,34.9882,35.0626,30836.0
2019-02-13 09:45:00,42.42,42.5,42.38,42.5,19666.0,35.0626,35.1287,35.0295,35.1287,19666.0
2019-02-13 09:50:00,42.49,42.55,42.45,42.54,36359.0,35.1205,35.1701,35.0874,35.1618,36359.0
2019-02-13 09:55:00,42.53,42.56,42.5,42.51,40007.0,35.1535,35.1783,35.1287,35.137,40007.0
2019-02-13 10:00:00,42.5,42.53,42.45,42.46,25146.0,35.1287,35.1535,35.0874,35.0957,25146.0
2019-02-13 10:05:00,42.47,42.49,42.36,42.47,41910.0,35.1039,35.1205,35.013,35.1039,41910.0
2019-02-13 10:10:00,42.48,42.48,42.38,42.43,60852.0,35.1122,35.1122,35.0295,35.0709,60852.0
2019-02-13 10:15:00,42.44,42.52,42.43,42.51,20134.0,35.0791,35.1453,35.0709,35.137,20134.0
2019-02-13 10:20:00,42.5,42.54,42.49,42.53,22888.0,35.1287,35.1618,35.1205,35.1535,22888.0
2019-02-13 10:25:00,42.54,42.54,42.49,42.5,22221.0,35.1618,35.1618,35.1205,35.1287,22221.0
2019-02-13 10:30:00,42.51,42.51,42.44,42.47,34811.0,35.137,35.137,35.0791,35.1039,34811.0
2019-02-13 10:35:00,42.47,42.49,42.43,42.45,26032.0,35.1039,35.1205,35.0709,35.0874,26032.0
2019-02-13 10:40:00,42.45,42.5,42.42,42.47,17858.0,35.0874,35.1287,35.0626,35.1039,17858.0
2019-02-13 10:45:00,42.47,42.49,42.45,42.48,17251.0,35.1039,35.1205,35.0874,35.1122,17251.0
2019-02-13 10:50:00,42.48,42.59,42.48,42.55,166966.0,35.1122,35.2031,35.1122,35.1701,166966.0
2019-02-13 10:55:00,42.54,42.56,42.51,42.53,31709.0,35.1618,35.1783,35.137,35.1535,31709.0
2019-02-13 11:00:00,42.53,42.61,42.53,42.6,23232.0,35.1535,35.2196,35.1535,35.2114,23232.0
2019-02-13 11:05:00,42.6,42.6,42.56,42.57,22825.0,35.2114,35.2114,35.1783,35.1866,22825.0
2019-02-13 11:10:00,42.57,42.64,42.56,42.63,21548.0,35.1866,35.2444,35.1783,35.2362,21548.0
2019-02-13 11:15:00,42.63,42.65,42.59,42.6,47922.0,35.2362,35.2527,35.2031,35.2114,47922.0
2019-02-13 11:20:00,42.6,42.62,42.59,42.61,20055.0,35.2114,35.2279,35.2031,35.2196,20055.0
2019-02-13 11:25:00,42.61,42.61,42.5,42.51,35482.0,35.2196,35.2196,35.1287,35.137,35482.0
2019-02-13 11:30:00,42.51,42.51,42.41,42.41,25023.0,35.137,35.137,35.0543,35.0543,25023.0
2019-02-13 11:35:00,42.41,42.43,42.38,42.39,18650.0,35.0543,35.0709,35.0295,35.0378,18650.0
2019-02-13 11:40:00,42.39,42.4,42.35,42.36,16521.0,35.0378,35.0461,35.0047,35.013,16521.0
2019-02-13 11:45:00,42.36,42.38,42.32,42.34,18257.0,35.013,35.0295,34.9799,34.9965,18257.0
2019-02-13 11:50:00,42.34,42.4,42.34,42.4,19674.0,34.9965,35.0461,34.9965,35.0461,19674.0
2019-02-13 11:55:00,42.4,42.45,42.39,42.42,17810.0,35.0461,35.0874,35.0378,35.0626,17810.0
2019-02-13 12:00:00,42.43,42.44,42.33,42.33,32915.0,35.0709,35.0791,34.9882,34.9882,32915.0
2019-02-13 12:05:00,42.31,42.34,42.27,42.33,22537.0,34.9717,34.9965,34.9386,34.9882,22537.0
2019-02-13 12:10:00,42.32,42.34,42.29,42.34,16347.0,34.9799,34.9965,34.9552,34.9965,16347.0
2019-02-13 12:15:00,42.34,42.35,42.32,42.33,17301.0,34.9965,35.0047,34.9799,34.9882,17301.0
2019-02-13 12:20:00,42.33,42.37,42.32,42.34,14693.0,34.9882,35.0213,34.9799,34.9965,14693.0
2019-02-13 12:25:00,42.35,42.35,42.28,42.3,22587.0,35.0047,35.0047,34.9469,34.9634,22587.0
2019-02-13 12:30:00,42.3,42.34,42.3,42.33,17266.0,34.9634,34.9965,34.9634,34.9882,17266.0
2019-02-13 12:35:00,42.34,42.34,42.29,42.29,29571.0,34.9965,34.9965,34.9552,34.9552,29571.0
2019-02-13 12:40:00,42.3,42.31,42.26,42.27,21491.0,34.9634,34.9717,34.9304,34.9386,21491.0
2019-02-13 12:45:00,42.28,42.31,42.27,42.29,17436.0,34.9469,34.9717,34.9386,34.9552,17436.0
2019-02-13 12:50:00,42.29,42.31,42.26,42.27,20924.0,34.9552,34.9717,34.9304,34.9386,20924.0
2019-02-13 12:55:00,42.28,42.32,42.27,42.31,15999.0,34.9469,34.9799,34.9386,34.9717,15999.0
2019-02-13 13:00:00,42.31,42.34,42.28,42.34,15482.0,34.9717,34.9965,34.9469,34.9965,15482.0
2019-02-13 13:05:00,42.33,42.35,42.32,42.34,13909.0,34.9882,35.0047,34.9799,34.9965,13909.0
2019-02-13 13:10:00,42.34,42.34,42.3,42.33,18878.0,34.9965,34.9965,34.9634,34.9882,18878.0
2019-02-13 13:15:00,42.33,42.36,42.31,42.36,13174.0,34.9882,35.013,34.9717,35.013,13174.0
2019-02-13 13:20:00,42.35,42.43,42.34,42.42,25099.0,35.0047,35.0709,34.9965,35.0626,25099.0
2019-02-13 13:25:00,42.43,42.46,42.4,42.4,14335.0,35.0709,35.0957,35.0461,35.0461,14335.0
2019-02-13 13:30:00,42.41,42.42,42.39,42.39,17875.0,35.0543,35.0626,35.0378,35.0378,17875.0
2019-02-13 13:35:00,42.39,42.45,42.37,42.44,20107.0,35.0378,35.0874,35.0213,35.0791,20107.0
2019-02-13 13:40:00,42.44,42.44,42.38,42.41,10452.0,35.0791,35.0791,35.0295,35.0543,10452.0
2019-02-13 13:45:00,42.41,42.42,42.39,42.42,14118.0,35.0543,35.0626,35.0378,35.0626,14118.0
2019-02-13 13:50:00,42.42,42.42,42.38,42.39,11878.0,35.0626,35.0626,35.0295,35.0378,11878.0
2019-02-13 13:55:00,42.38,42.39,42.35,42.35,11688.0,35.0295,35.0378,35.0047,35.0047,11688.0
2019-02-13 14:00:00,42.36,42.42,42.36,42.42,15149.0,35.013,35.0626,35.013,35.0626,15149.0
2019-02-13 14:05:00,42.43,42.43,42.39,42.41,16210.0,35.0709,35.0709,35.0378,35.0543,16210.0
2019-02-13 14:10:00,42.41,42.42,42.4,42.42,10297.0,35.0543,35.0626,35.0461,35.0626,10297.0
2019-02-13 14:15:00,42.42,42.43,42.38,42.41,16100.0,35.0626,35.0709,35.0295,35.0543,16100.0
2019-02-13 14:20:00,42.41,42.42,42.4,42.42,10437.0,35.0543,35.0626,35.0461,35.0626,10437.0
2019-02-13 14:25:00,42.42,42.43,42.41,42.43,14995.0,35.0626,35.0709,35.0543,35.0709,14995.0
2019-02-13 14:30:00,42.43,42.44,42.42,42.44,12844.0,35.0709,35.0791,35.0626,35.0791,12844.0
2019-02-13 14:35:00,42.44,42.44,42.41,42.43,34376.0,35.0791,35.0791,35.0543,35.0709,34376.0
2019-02-13 14:40:00,42.43,42.47,42.43,42.47,20137.0,35.0709,35.1039,35.0709,35.1039,20137.0
2019-02-13 14:45:00,42.47,42.47,42.42,42.42,24365.0,35.1039,35.1039,35.0626,35.0626,24365.0
2019-02-13 14:50:00,42.41,42.44,42.41,42.43,11952.0,35.0543,35.0791,35.0543,35.0709,11952.0
2019-02-13 14:55:00,42.43,42.48,42.42,42.48,27989.0,35.0709,35.1122,35.0626,35.1122,27989.0
2019-02-13 15:00:00,42.47,42.48,42.42,42.43,19181.0,35.1039,35.1122,35.0626,35.0709,19181.0
2019-02-13 15:05:00,42.42,42.46,42.41,42.46,24558.0,35.0626,35.0957,35.0543,35.0957,24558.0
2019-02-13 15:10:00,42.45,42.46,42.44,42.45,14577.0,35.0874,35.0957,35.0791,35.0874,14577.0
2019-02-13 15:15:00,42.44,42.45,42.43,42.43,13972.0,35.0791,35.0874,35.0709,35.0709,13972.0
2019-02-13 15:20:00,42.44,42.47,42.43,42.47,22001.0,35.0791,35.1039,35.0709,35.1039,22001.0
2019-02-13 15:25:00,42.47,42.47,42.41,42.42,41885.0,35.1039,35.1039,35.0543,35.0626,41885.0
2019-02-13 15:30:00,42.42,42.49,42.42,42.48,44908.0,35.0626,35.1205,35.0626,35.1122,44908.0
2019-02-13 15:35:00,42.48,42.49,42.47,42.47,24838.0,35.1122,35.1205,35.1039,35.1039,24838.0
2019-02-13 15:40:00,42.48,42.48,42.45,42.46,26232.0,35.1122,35.1122,35.0874,35.0957,26232.0
2019-02-13 15:45:00,42.45,42.46,42.36,42.41,84662.0,35.0874,35.0957,35.013,35.0543,84662.0
2019-02-13 15:50:00,42.41,42.41,42.39,42.4,53942.0,35.0543,35.0543,35.0378,35.0461,53942.0
2019-02-13 15:55:00,42.4,42.45,42.4,42.4,220284.0,35.0461,35.0874,35.0461,35.0461,220284.0
2019-02-14 09:30:00,42.25,42.25,42.1,42.2,63031.0,34.9221,34.9221,34.7981,34.8808,63031.0
2019-02-14 09:35:00,42.2,42.35,42.17,42.34,35250.0,34.8808,35.0047,34.856,34.9965,35250.0
2019-02-14 09:40:00,42.34,42.35,42.22,42.23,17659.0,34.9965,35.0047,34.8973,34.9056,17659.0
2019-02-14 09:45:00,42.22,42.23,42.15,42.21,16141.0,34.8973,34.9056,34.8394,34.889,16141.0
2019-02-14 09:50:00,42.21,42.26,42.2,42.25,22744.0,34.889,34.9304,34.8808,34.9221,22744.0
2019-02-14 09:55:00,42.26,42.41,42.25,42.41,29415.0,34.9304,35.0543,34.9221,35.0543,29415.0
2019-02-14 10:00:00,42.41,42.48,42.38,42.42,34708.0,35.0543,35.1122,35.0295,35.0626,34708.0
2019-02-14 10:05:00,42.42,42.46,42.42,42.44,23520.0,35.0626,35.0957,35.0626,35.0791,23520.0
2019-02-14 10:10:00,42.44,42.52,42.44,42.48,18551.0,35.0791,35.1453,35.0791,35.1122,18551.0
2019-02-14 10:15:00,42.48,42.53,42.43,42.52,24068.0,35.1122,35.1535,35.0709,35.1453,24068.0
2019-02-14 10:20:00,42.53,42.61,42.5,42.61,26890.0,35.1535,35.2196,35.1287,35.2196,26890.0
2019-02-14 10:25:00,42.61,42.62,42.58,42.6,31601.0,35.2196,35.2279,35.1949,35.2114,31601.0
2019-02-14 10:30:00,42.6,42.65,42.58,42.64,16304.0,35.2114,35.2527,35.1949,35.2444,16304.0
2019-02-14 10:35:00,42.65,42.66,42.49,42.54,86315.0,35.2527,35.261,35.1205,35.1618,86315.0
2019-02-14 10:40:00,42.54,42.58,42.49,42.5,18397.0,35.1618,35.1949,35.1205,35.1287,18397.0
2019-02-14 10:45:00,42.5,42.57,42.5,42.57,14995.0,35.1287,35.1866,35.1287,35.1866,14995.0
2019-02-14 10:50:00,42.57,42.58,42.53,42.57,17887.0,35.1866,35.1949,35.1535,35.1866,17887.0
2019-02-14 10:55:00,42.56,42.56,42.5,42.55,13307.0,35.1783,35.1783,35.1287,35.1701,13307.0
2019-02-14 11:00:00,42.56,42.57,42.42,42.42,10308.0,35.1783,35.1866,35.0626,35.0626,10308.0
2019-02-14 11:05:00,42.43,42.49,42.43,42.49,10635.0,35.0709,35.1205,35.0709,35.1205,10635.0
2019-02-14 11:10:00,42.5,42.53,42.45,42.48,14166.0,35.1287,35.1535,35.0874,35.1122,14166.0
2019-02-14 11:15:00,42.49,42.5,42.47,42.49,10051.0,35.1205,35.1287,35.1039,35.1205,10051.0
2019-02-14 11:20:00,42.49,42.51,42.47,42.5,16665.0,35.1205,35.137,35.1039,35.1287,16665.0
2019-02-14 11:25:00,42.49,42.54,42.48,42.48,14919.0,35.1205,35.1618,35.1122,35.1122,14919.0
2019-02-14 11:30:00,42.48,42.48,42.41,42.42,13795.0,35.1122,35.1122,35.0543,35.0626,13795.0
2019-02-14 11:35:00,42.43,42.45,42.42,42.45,11050.0,35.0709,35.0874,35.0626,35.0874,11050.0
2019-02-14 11:40:00,42.44,42.49,42.44,42.46,15796.0,35.0791,35.1205,35.0791,35.0957,15796.0
2019-02-14 11:45:00,42.46,42.49,42.45,42.45,10975.0,35.0957,35.1205,35.0874,35.0874,10975.0
2019-02-14 11:50:00,42.46,42.51,42.45,42.5,9916.0,35.0957,35.137,35.0874,35.1287,9916.0
2019-02-14 11:55:00,42.49,42.52,42.49,42.5,12938.0,35.1205,35.1453,35.1205,35.1287,12938.0
2019-02-14 12:00:00,42.5,42.52,42.48,42.52,9639.0,35.1287,35.1453,35.1122,35.1453,9639.0
2019-02-14 12:05:00,42.52,42.54,42.5,42.5,10644.0,35.1453,35.1618,35.1287,35.1287,10644.0
2019-02-14 12:10:00,42.5,42.51,42.46,42.48,11286.0,35.1287,35.137,35.0957,35.1122,11286.0
2019-02-14 12:15:00,42.47,42.53,42.46,42.52,17476.0,35.1039,35.1535,35.0957,35.1453,17476.0
2019-02-14 12:20:00,42.52,42.56,42.51,42.56,8458.0,35.1453,35.1783,35.137,35.1783,8458.0
2019-02-14 12:25:00,42.55,42.56,42.49,42.49,13081.0,35.1701,35.1783,35.1205,35.1205,13081.0
2019-02-14 12:30:00,42.5,42.57,42.49,42.55,17513.0,35.1287,35.1866,35.1205,35.1701,17513.0
2019-02-14 12:35:00,42.55,42.58,42.54,42.56,24019.0,35.1701,35.1949,35.1618,35.1783,24019.0
2019-02-14 12:40:00,42.56,42.57,42.54,42.55,9726.0,35.1783,35.1866,35.1618,35.1701,9726.0
2019-02-14 12:45:00,42.55,42.56,42.49,42.5,8872.0,35.1701,35.1783,35.1205,35.1287,8872.0
2019-02-14 12:50:00,42.49,42.51,42.48,42.5,8709.0,35.1205,35.137,35.1122,35.1287,8709.0
2019-02-14 12:55:00,42.49,42.51,42.49,42.5,10124.0,35.1205,35.137,35.1205,35.1287,10124.0
2019-02-14 13:00:00,42.5,42.51,42.48,42.49,12711.0,35.1287,35.137,35.1122,35.1205,12711.0
2019-02-14 13:05:00,42.49,42.51,42.47,42.51,25133.0,35.1205,35.137,35.1039,35.137,25133.0
2019-02-14 13:10:00,42.51,42.55,42.49,42.54,27194.0,35.137,35.1701,35.1205,35.1618,27194.0
2019-02-14 13:15:00,42.54,42.61,42.53,42.55,29992.0,35.1618,35.2196,35.1535,35.1701,29992.0
2019-02-14 13:20:00,42.56,42.56,42.52,42.54,6062.0,35.1783,35.1783,35.1453,35.1618,6062.0
2019-02-14 13:25:00,42.54,42.6,42.53,42.6,13887.0,35.1618,35.2114,35.1535,35.2114,13887.0
2019-02-14 13:30:00,42.6,42.61,42.56,42.59,34270.0,35.2114,35.2196,35.1783,35.2031,34270.0
2019-02-14 13:35:00,42.59,42.6,42.55,42.55,22587.0,35.2031,35.2114,35.1701,35.1701,22587.0
2019-02-14 13:40:00,42.55,42.57,42.54,42.56,9853.0,35.1701,35.1866,35.1618,35.1783,9853.0
2019-02-14 13:45:00,42.56,42.57,42.54,42.56,13179.0,35.1783,35.1866,35.1618,35.1783,13179.0
2019-02-14 13:50:00,42.57,42.57,42.53,42.55,12283.0,35.1866,35.1866,35.1535,35.1701,12283.0
2019-02-14 13:55:00,42.54,42.55,42.52,42.52,8887.0,35.1618,35.1701,35.1453,35.1453,8887.0
2019-02-14 14:00:00,42.52,42.52,42.49,42.5,15003.0,35.1453,35.1453,35.1205,35.1287,15003.0
2019-02-14 14:05:00,42.49,42.52,42.49,42.52,20167.0,35.1205,35.1453,35.1205,35.1453,20167.0
2019-02-14 14:10:00,42.52,42.55,42.51,42.53,8682.0,35.1453,35.1701,35.137,35.1535,8682.0
2019-02-14 14:15:00,42.53,42.56,42.53,42.55,10577.0,35.1535,35.1783,35.1535,35.1701,10577.0
2019-02-14 14:20:00,42.56,42.56,42.53,42.55,19339.0,35.1783,35.1783,35.1535,35.1701,19339.0
2019-02-14 14:25:00,42.55,42.56,42.5,42.51,20715.0,35.1701,35.1783,35.1287,35.137,20715.0
2019-02-14 14:30:00,42.51,42.52,42.49,42.52,16163.0,35.137,35.1453,35.1205,35.1453,16163.0
2019-02-14 14:35:00,42.52,42.53,42.51,42.52,10218.0,35.1453,35.1535,35.137,35.1453,10218.0
2019-02-14 14:40:00,42.51,42.53,42.51,42.52,5621.0,35.137,35.1535,35.137,35.1453,5621.0
2019-02-14 14:45:00,42.52,42.54,42.5,42.54,23958.0,35.1453,35.1618,35.1287,35.1618,23958.0
2019-02-14 14:50:00,42.54,42.54,42.48,42.5,13057.0,35.1618,35.1618,35.1122,35.1287,13057.0
2019-02-14 14:55:00,42.5,42.5,42.4,42.44,24858.0,35.1287,35.1287,35.0461,35.0791,24858.0
2019-02-14 15:00:00,42.44,42.48,42.44,42.47,25459.0,35.0791,35.1122,35.0791,35.1039,25459.0
2019-02-14 15:05:00,42.46,42.57,42.45,42.47,32340.0,35.0957,35.1866,35.0874,35.1039,32340.0
2019-02-14 15:10:00,42.47,42.47,42.41,42.41,27677.0,35.1039,35.1039,35.0543,35.0543,27677.0
2019-02-14 15:15:00,42.41,42.44,42.41,42.41,26443.0,35.0543,35.0791,35.0543,35.0543,26443.0
2019-02-14 15:20:00,42.41,42.42,42.4,42.41,15162.0,35.0543,35.0626,35.0461,35.0543,15162.0
2019-02-14 15:25:00,42.42,42.42,42.37,42.4,30284.0,35.0626,35.0626,35.0213,35.0461,30284.0
2019-02-14 15:30:00,42.4,42.46,42.39,42.43,38260.0,35.0461,35.0957,35.0378,35.0709,38260.0
2019-02-14 15:35:00,42.43,42.45,42.41,42.43,58018.0,35.0709,35.0874,35.0543,35.0709,58018.0
2019-02-14 15:40:00,42.42,42.43,42.34,42.35,69920.0,35.0626,35.0709,34.9965,35.0047,69920.0
2019-02-14 15:45:00,42.34,42.36,42.32,42.33,74794.0,34.9965,35.013,34.9799,34.9882,74794.0
2019-02-14 15:50:00,42.32,42.33,42.28,42.3,71198.0,34.9799,34.9882,34.9469,34.9634,71198.0
2019-02-14 15:55:00,42.3,42.3,42.23,42.23,156322.0,34.9634,34.9634,34.9056,34.9056,156322.0
2019-02-15 09:30:00,42.29,42.29,42.1,42.18,202865.0,35.2466,35.2466,35.0882,35.1549,202865.0
2019-02-15 09:35:00,42.19,42.3,42.19,42.3,27342.0,35.1632,35.2549,35.1632,35.2549,27342.0
2019-02-15 09:40:00,42.3,42.4,42.3,42.38,36804.0,35.2549,35.3383,35.2549,35.3216,36804.0
2019-02-15 09:45:00,42.38,42.46,42.37,42.41,56526.0,35.3216,35.3883,35.3133,35.3466,56526.0
2019-02-15 09:50:00,42.41,42.51,42.38,42.51,34814.0,35.3466,35.4299,35.3216,35.4299,34814.0
2019-02-15 09:55:00,42.51,42.54,42.38,42.38,27204.0,35.4299,35.4549,35.3216,35.3216,27204.0
2019-02-15 10:00:00,42.38,42.42,42.35,42.39,25951.0,35.3216,35.3549,35.2966,35.3299,25951.0
2019-02-15 10:05:00,42.4,42.41,42.36,42.41,42369.0,35.3383,35.3466,35.3049,35.3466,42369.0
2019-02-15 10:10:00,42.42,42.46,42.34,42.35,56270.0,35.3549,35.3883,35.2883,35.2966,56270.0
2019-02-15 10:15:00,42.35,42.38,42.31,42.32,25088.0,35.2966,35.3216,35.2633,35.2716,25088.0
2019-02-15 10:20:00,42.31,42.33,42.27,42.33,25492.0,35.2633,35.2799,35.2299,35.2799,25492.0
2019-02-15 10:25:00,42.33,42.34,42.27,42.29,20798.0,35.2799,35.2883,35.2299,35.2466,20798.0
2019-02-15 10:30:00,42.29,42.33,42.28,42.31,19880.0,35.2466,35.2799,35.2382,35.2633,19880.0
2019-02-15 10:35:00,42.3,42.31,42.23,42.24,38561.0,35.2549,35.2633,35.1966,35.2049,38561.0
2019-02-15 10:40:00,42.23,42.26,42.18,42.19,50718.0,35.1966,35.2216,35.1549,35.1632,50718.0
2019-02-15 10:45:00,42.2,42.25,42.15,42.23,51843.0,35.1716,35.2132,35.1299,35.1966,51843.0
2019-02-15 10:50:00,42.24,42.24,42.15,42.15,17784.0,35.2049,35.2049,35.1299,35.1299,17784.0
2019-02-15 10:55:00,42.15,42.17,42.09,42.09,25830.0,35.1299,35.1466,35.0799,35.0799,25830.0
2019-02-15 11:00:00,42.1,42.12,42.07,42.09,58640.0,35.0882,35.1049,35.0632,35.0799,58640.0
2019-02-15 11:05:00,42.09,42.1,42.0,42.02,60366.0,35.0799,35.0882,35.0049,35.0216,60366.0
2019-02-15 11:10:00,42.02,42.02,41.94,41.98,57413.0,35.0216,35.0216,34.9549,34.9882,57413.0
2019-02-15 11:15:00,41.98,42.06,41.97,42.06,32060.0,34.9882,35.0549,34.9799,35.0549,32060.0
2019-02-15 11:20:00,42.06,42.06,42.02,42.05,7302.0,35.0549,35.0549,35.0216,35.0466,7302.0
2019-02-15 11:25:00,42.05,42.07,42.01,42.02,28393.0,35.0466,35.0632,35.0132,35.0216,28393.0
2019-02-15 11:30:00,42.02,42.03,41.98,41.98,41876.0,35.0216,35.0299,34.9882,34.9882,41876.0
2019-02-15 11:35:00,41.99,42.0,41.98,42.0,23924.0,34.9965,35.0049,34.9882,35.0049,23924.0
2019-02-15 11:40:00,42.0,42.01,41.98,42.0,17738.0,35.0049,35.0132,34.9882,35.0049,17738.0
2019-02-15 11:45:00,42.01,42.04,41.99,42.03,24739.0,35.0132,35.0382,34.9965,35.0299,24739.0
2019-02-15 11:50:00,42.02,42.05,41.99,42.03,46060.0,35.0216,35.0466,34.9965,35.0299,46060.0
2019-02-15 11:55:00,42.03,42.04,42.02,42.04,31155.0,35.0299,35.0382,35.0216,35.0382,31155.0
2019-02-15 12:00:00,42.04,42.05,41.98,42.0,41143.0,35.0382,35.0466,34.9882,35.0049,41143.0
2019-02-15 12:05:00,42.0,42.01,41.98,41.99,25031.0,35.0049,35.0132,34.9882,34.9965,25031.0
2019-02-15 12:10:00,42.0,42.01,41.99,42.01,12257.0,35.0049,35.0132,34.9965,35.0132,12257.0
2019-02-15 12:15:00,42.01,42.02,41.99,42.0,31984.0,35.0132,35.0216,34.9965,35.0049,31984.0
2019-02-15 12:20:00,41.99,42.01,41.98,42.01,17978.0,34.9965,35.0132,34.9882,35.0132,17978.0
2019-02-15 12:25:00,42.01,42.03,41.98,42.02,12602.0,35.0132,35.0299,34.9882,35.0216,12602.0
2019-02-15 12:30:00,42.02,42.06,42.02,42.05,16533.0,35.0216,35.0549,35.0216,35.0466,16533.0
2019-02-15 12:35:00,42.05,42.05,42.04,42.04,10681.0,35.0466,35.0466,35.0382,35.0382,10681.0
2019-02-15 12:40:00,42.05,42.06,42.02,42.03,42535.0,35.0466,35.0549,35.0216,35.0299,42535.0
2019-02-15 12:45:00,42.03,42.04,42.01,42.03,6379.0,35.0299,35.0382,35.0132,35.0299,6379.0
2019-02-15 12:50:00,42.02,42.03,42.0,42.01,15601.0,35.0216,35.0299,35.0049,35.0132,15601.0
2019-02-15 12:55:00,42.01,42.01,41.97,41.97,31960.0,35.0132,35.0132,34.9799,34.9799,31960.0
2019-02-15 13:00:00,41.98,41.99,41.97,41.97,12426.0,34.9882,34.9965,34.9799,34.9799,12426.0
2019-02-15 13:05:00,41.98,41.99,41.93,41.94,43611.0,34.9882,34.9965,34.9465,34.9549,43611.0
2019-02-15 13:10:00,41.93,41.94,41.88,41.89,109671.0,34.9465,34.9549,34.9049,34.9132,109671.0
2019-02-15 13:15:00,41.89,41.97,41.88,41.96,62865.0,34.9132,34.9799,34.9049,34.9715,62865.0
2019-02-15 13:20:00,41.95,41.95,41.88,41.89,27434.0,34.9632,34.9632,34.9049,34.9132,27434.0
2019-02-15 13:25:00,41.88,41.92,41.86,41.88,16361.0,34.9049,34.9382,34.8882,34.9049,16361.0
2019-02-15 13:30:00,41.88,41.92,41.87,41.88,14093.0,34.9049,34.9382,34.8965,34.9049,14093.0
2019-02-15 13:35:00,41.88,41.91,41.87,41.9,15828.0,34.9049,34.9299,34.8965,34.9215,15828.0
2019-02-15 13:40:00,41.9,41.92,41.89,41.9,9212.0,34.9215,34.9382,34.9132,34.9215,9212.0
2019-02-15 13:45:00,41.89,41.9,41.89,41.9,7844.0,34.9132,34.9215,34.9132,34.9215,7844.0
2019-02-15 13:50:00,41.89,41.91,41.88,41.91,16039.0,34.9132,34.9299,34.9049,34.9299,16039.0
2019-02-15 13:55:00,41.91,41.91,41.84,41.85,22534.0,34.9299,34.9299,34.8715,34.8799,22534.0
2019-02-15 14:00:00,41.84,41.9,41.84,41.87,18482.0,34.8715,34.9215,34.8715,34.8965,18482.0
2019-02-15 14:05:00,41.88,41.89,41.87,41.88,13992.0,34.9049,34.9132,34.8965,34.9049,13992.0
2019-02-15 14:10:00,41.88,41.88,41.86,41.87,13301.0,34.9049,34.9049,34.8882,34.8965,13301.0
2019-02-15 14:15:00,41.87,41.91,41.87,41.9,11319.0,34.8965,34.9299,34.8965,34.9215,11319.0
2019-02-15 14:20:00,41.91,41.91,41.89,41.89,12293.0,34.9299,34.9299,34.9132,34.9132,12293.0
2019-02-15 14:25:00,41.89,41.9,41.86,41.88,12104.0,34.9132,34.9215,34.8882,34.9049,12104.0
2019-02-15 14:30:00,41.87,41.89,41.87,41.88,17419.0,34.8965,34.9132,34.8965,34.9049,17419.0
2019-02-15 14:35:00,41.88,41.9,41.87,41.9,18780.0,34.9049,34.9215,34.8965,34.9215,18780.0
2019-02-15 14:40:00,41.89,41.91,41.89,41.9,21346.0,34.9132,34.9299,34.9132,34.9215,21346.0
2019-02-15 14:45:00,41.91,41.91,41.88,41.9,22488.0,34.9299,34.9299,34.9049,34.9215,22488.0
2019-02-15 14:50:00,41.9,41.9,41.88,41.89,13163.0,34.9215,34.9215,34.9049,34.9132,13163.0
2019-02-15 14:55:00,41.88,41.89,41.83,41.87,58658.0,34.9049,34.9132,34.8632,34.8965,58658.0
2019-02-15 15:00:00,41.86,41.88,41.83,41.88,24600.0,34.8882,34.9049,34.8632,34.9049,24600.0
2019-02-15 15:05:00,41.88,41.88,41.84,41.84,29273.0,34.9049,34.9049,34.8715,34.8715,29273.0
2019-02-15 15:10:00,41.84,41.85,41.84,41.84,13425.0,34.8715,34.8799,34.8715,34.8715,13425.0
2019-02-15 15:15:00,41.84,41.85,41.82,41.84,29663.0,34.8715,34.8799,34.8549,34.8715,29663.0
2019-02-15 15:20:00,41.84,41.9,41.82,41.89,33644.0,34.8715,34.9215,34.8549,34.9132,33644.0
2019-02-15 15:25:00,41.89,41.91,41.87,41.9,44816.0,34.9132,34.9299,34.8965,34.9215,44816.0
2019-02-15 15:30:00,41.9,41.93,41.88,41.93,38119.0,34.9215,34.9465,34.9049,34.9465,38119.0
2019-02-15 15:35:00,41.93,41.97,41.92,41.97,53576.0,34.9465,34.9799,34.9382,34.9799,53576.0
2019-02-15 15:40:00,41.97,41.98,41.94,41.95,58778.0,34.9799,34.9882,34.9549,34.9632,58778.0
2019-02-15 15:45:00,41.94,41.98,41.93,41.97,56339.0,34.9549,34.9882,34.9465,34.9799,56339.0
2019-02-15 15:50:00,41.97,41.98,41.94,41.97,83630.0,34.9799,34.9882,34.9549,34.9799,83630.0
2019-02-15 15:55:00,41.97,41.99,41.94,41.98,231083.0,34.9799,34.9965,34.9549,34.9882,231083.0
2019-02-19 09:30:00,42.0,42.01,41.84,41.89,103607.0,35.0049,35.0132,34.8715,34.9132,103607.0
2019-02-19 09:35:00,41.89,41.98,41.88,41.91,31866.0,34.9132,34.9882,34.9049,34.9299,31866.0
2019-02-19 09:40:00,41.9,41.93,41.87,41.88,34471.0,34.9215,34.9465,34.8965,34.9049,34471.0
2019-02-19 09:45:00,41.89,41.91,41.85,41.91,29220.0,34.9132,34.9299,34.8799,34.9299,29220.0
2019-02-19 09:50:00,41.91,41.92,41.88,41.9,47182.0,34.9299,34.9382,34.9049,34.9215,47182.0
2019-02-19 09:55:00,41.9,41.91,41.82,41.83,56128.0,34.9215,34.9299,34.8549,34.8632,56128.0
2019-02-19 10:00:00,41.83,41.86,41.82,41.84,36125.0,34.8632,34.8882,34.8549,34.8715,36125.0
2019-02-19 10:05:00,41.84,41.89,41.82,41.89,69657.0,34.8715,34.9132,34.8549,34.9132,69657.0
2019-02-19 10:10:00,41.88,41.97,41.88,41.94,61510.0,34.9049,34.9799,34.9049,34.9549,61510.0
2019-02-19 10:15:00,41.94,42.0,41.94,41.97,38516.0,34.9549,35.0049,34.9549,34.9799,38516.0
2019-02-19 10:20:00,41.97,42.0,41.95,41.96,28592.0,34.9799,35.0049,34.9632,34.9715,28592.0
2019-02-19 10:25:00,41.97,42.01,41.92,41.92,42583.0,34.9799,35.0132,34.9382,34.9382,42583.0
2019-02-19 10:30:00,41.93,41.96,41.9,41.94,30835.0,34.9465,34.9715,34.9215,34.9549,30835.0
2019-02-19 10:35:00,41.94,41.95,41.89,41.89,41500.0,34.9549,34.9632,34.9132,34.9132,41500.0
2019-02-19 10:40:00,41.9,41.9,41.87,41.87,30658.0,34.9215,34.9215,34.8965,34.8965,30658.0
2019-02-19 10:45:00,41.88,41.9,41.85,41.86,33514.0,34.9049,34.9215,34.8799,34.8882,33514.0
2019-02-19 10:50:00,41.86,41.87,41.8,41.83,90783.0,34.8882,34.8965,34.8382,34.8632,90783.0
2019-02-19 10:55:00,41.83,41.91,41.82,41.87,47441.0,34.8632,34.9299,34.8549,34.8965,47441.0
2019-02-19 11:00:00,41.88,41.9,41.86,41.89,48196.0,34.9049,34.9215,34.8882,34.9132,48196.0
2019-02-19 11:05:00,41.89,41.92,41.86,41.91,47162.0,34.9132,34.9382,34.8882,34.9299,47162.0
2019-02-19 11:10:00,41.9,41.97,41.89,41.94,71093.0,34.9215,34.9799,34.9132,34.9549,71093.0
2019-02-19 11:15:00,41.94,41.96,41.92,41.96,39061.0,34.9549,34.9715,34.9382,34.9715,39061.0
2019-02-19 11:20:00,41.96,41.99,41.79,41.8,282945.0,34.9715,34.9965,34.8299,34.8382,282945.0
2019-02-19 11:25:00,41.8,41.98,41.79,41.98,47922.0,34.8382,34.9882,34.8299,34.9882,47922.0
2019-02-19 11:30:00,41.98,41.99,41.94,41.98,43459.0,34.9882,34.9965,34.9549,34.9882,43459.0
2019-02-19 11:35:00,41.98,41.99,41.93,41.96,61970.0,34.9882,34.9965,34.9465,34.9715,61970.0
2019-02-19 11:40:00,41.96,41.98,41.86,41.98,61739.0,34.9715,34.9882,34.8882,34.9882,61739.0
2019-02-19 11:45:00,41.98,42.03,41.97,42.03,27531.0,34.9882,35.0299,34.9799,35.0299,27531.0
2019-02-19 11:50:00,42.03,42.04,41.99,42.0,23632.0,35.0299,35.0382,34.9965,35.0049,23632.0
2019-02-19 11:55:00,41.99,42.01,41.98,42.01,29083.0,34.9965,35.0132,34.9882,35.0132,29083.0
2019-02-19 12:00:00,42.01,42.01,41.97,41.99,20884.0,35.0132,35.0132,34.9799,34.9965,20884.0
2019-02-19 12:05:00,41.98,41.99,41.95,41.96,88525.0,34.9882,34.9965,34.9632,34.9715,88525.0
2019-02-19 12:10:00,41.96,41.98,41.94,41.95,60864.0,34.9715,34.9882,34.9549,34.9632,60864.0
2019-02-19 12:15:00,41.95,41.96,41.93,41.95,21382.0,34.9632,34.9715,34.9465,34.9632,21382.0
2019-02-19 12:20:00,41.95,41.97,41.94,41.97,33385.0,34.9632,34.9799,34.9549,34.9799,33385.0
2019-02-19 12:25:00,41.97,41.97,41.9,41.9,29507.0,34.9799,34.9799,34.9215,34.9215,29507.0
2019-02-19 12:30:00,41.91,41.95,41.9,41.93,17315.0,34.9299,34.9632,34.9215,34.9465,17315.0
2019-02-19 12:35:00,41.92,41.95,41.89,41.94,20233.0,34.9382,34.9632,34.9132,34.9549,20233.0
2019-02-19 12:40:00,41.94,41.95,41.92,41.95,22733.0,34.9549,34.9632,34.9382,34.9632,22733.0
2019-02-19 12:45:00,41.94,41.96,41.93,41.96,21872.0,34.9549,34.9715,34.9465,34.9715,21872.0
2019-02-19 12:50:00,41.96,41.98,41.93,41.96,24065.0,34.9715,34.9882,34.9465,34.9715,24065.0
2019-02-19 12:55:00,41.97,41.97,41.95,41.96,7520.0,34.9799,34.9799,34.9632,34.9715,7520.0
2019-02-19 13:00:00,41.96,41.97,41.95,41.95,47191.0,34.9715,34.9799,34.9632,34.9632,47191.0
2019-02-19 13:05:00,41.95,41.96,41.93,41.95,18417.0,34.9632,34.9715,34.9465,34.9632,18417.0
2019-02-19 13:10:00,41.95,41.96,41.94,41.96,16150.0,34.9632,34.9715,34.9549,34.9715,16150.0
2019-02-19 13:15:00,41.96,41.96,41.93,41.94,16021.0,34.9715,34.9715,34.9465,34.9549,16021.0
2019-02-19 13:20:00,41.94,41.95,41.92,41.94,15057.0,34.9549,34.9632,34.9382,34.9549,15057.0
2019-02-19 13:25:00,41.94,41.96,41.92,41.94,26248.0,34.9549,34.9715,34.9382,34.9549,26248.0
2019-02-19 13:30:00,41.94,41.96,41.92,41.92,24197.0,34.9549,34.9715,34.9382,34.9382,24197.0
2019-02-19 13:35:00,41.92,41.95,41.92,41.94,28013.0,34.9382,34.9632,34.9382,34.9549,28013.0
2019-02-19 13:40:00,41.94,41.98,41.93,41.98,34062.0,34.9549,34.9882,34.9465,34.9882,34062.0
2019-02-19 13:45:00,41.98,41.99,41.96,41.97,45057.0,34.9882,34.9965,34.9715,34.9799,45057.0
2019-02-19 13:50:00,41.96,41.98,41.93,41.95,18461.0,34.9715,34.9882,34.9465,34.9632,18461.0
2019-02-19 13:55:00,41.95,41.99,41.94,41.96,28342.0,34.9632,34.9965,34.9549,34.9715,28342.0
2019-02-19 14:00:00,41.96,41.97,41.95,41.96,22706.0,34.9715,34.9799,34.9632,34.9715,22706.0
2019-02-19 14:05:00,41.95,41.98,41.95,41.98,21503.0,34.9632,34.9882,34.9632,34.9882,21503.0
2019-02-19 14:10:00,41.98,41.98,41.95,41.97,22968.0,34.9882,34.9882,34.9632,34.9799,22968.0
2019-02-19 14:15:00,41.97,42.0,41.97,42.0,31814.0,34.9799,35.0049,34.9799,35.0049,31814.0
2019-02-19 14:20:00,42.0,42.03,41.97,42.0,39235.0,35.0049,35.0299,34.9799,35.0049,39235.0
2019-02-19 14:25:00,42.0,42.01,41.97,42.0,24802.0,35.0049,35.0132,34.9799,35.0049,24802.0
2019-02-19 14:30:00,42.0,42.0,41.97,41.98,54901.0,35.0049,35.0049,34.9799,34.9882,54901.0
2019-02-19 14:35:00,41.98,42.0,41.97,41.98,28329.0,34.9882,35.0049,34.9799,34.9882,28329.0
2019-02-19 14:40:00,41.97,42.01,41.97,42.0,50590.0,34.9799,35.0132,34.9799,35.0049,50590.0
2019-02-19 14:45:00,42.0,42.02,41.99,42.0,54277.0,35.0049,35.0216,34.9965,35.0049,54277.0
2019-02-19 14:50:00,42.0,42.04,41.99,42.01,128143.0,35.0049,35.0382,34.9965,35.0132,128143.0
2019-02-19 14:55:00,42.02,42.03,42.01,42.02,33204.0,35.0216,35.0299,35.0132,35.0216,33204.0
2019-02-19 15:00:00,42.01,42.02,41.99,41.99,30661.0,35.0132,35.0216,34.9965,34.9965,30661.0
2019-02-19 15:05:00,42.0,42.01,41.97,42.0,44225.0,35.0049,35.0132,34.9799,35.0049,44225.0
2019-02-19 15:10:00,42.0,42.0,41.99,42.0,8821.0,35.0049,35.0049,34.9965,35.0049,8821.0
2019-02-19 15:15:00,41.99,42.0,41.95,41.98,36966.0,34.9965,35.0049,34.9632,34.9882,36966.0
2019-02-19 15:20:00,41.98,41.98,41.91,41.91,50341.0,34.9882,34.9882,34.9299,34.9299,50341.0
2019-02-19 15:25:00,41.92,41.95,41.91,41.95,28413.0,34.9382,34.9632,34.9299,34.9632,28413.0
2019-02-19 15:30:00,41.95,41.96,41.93,41.95,46588.0,34.9632,34.9715,34.9465,34.9632,46588.0
2019-02-19 15:35:00,41.94,41.96,41.91,41.91,37893.0,34.9549,34.9715,34.9299,34.9299,37893.0
2019-02-19 15:40:00,41.91,41.96,41.9,41.95,51385.0,34.9299,34.9715,34.9215,34.9632,51385.0
2019-02-19 15:45:00,41.95,41.96,41.92,41.94,71088.0,34.9632,34.9715,34.9382,34.9549,71088.0
2019-02-19 15:50:00,41.94,41.94,41.89,41.91,81085.0,34.9549,34.9549,34.9132,34.9299,81085.0
2019-02-19 15:55:00,41.91,41.91,41.85,41.87,160642.0,34.9299,34.9299,34.8799,34.8965,160642.0
2019-02-20 09:30:00,41.9,41.96,41.8,41.96,107539.0,34.9215,34.9715,34.8382,34.9715,107539.0
2019-02-20 09:35:00,41.96,42.03,41.89,42.02,44557.0,34.9715,35.0299,34.9132,35.0216,44557.0
2019-02-20 09:40:00,42.03,42.07,41.9,41.91,45975.0,35.0299,35.0632,34.9215,34.9299,45975.0
2019-02-20 09:45:00,41.9,41.99,41.89,41.93,41229.0,34.9215,34.9965,34.9132,34.9465,41229.0
2019-02-20 09:50:00,41.93,41.93,41.88,41.9,40299.0,34.9465,34.9465,34.9049,34.9215,40299.0
2019-02-20 09:55:00,41.89,41.91,41.87,41.91,15039.0,34.9132,34.9299,34.8965,34.9299,15039.0
2019-02-20 10:00:00,41.9,41.91,41.86,41.89,38911.0,34.9215,34.9299,34.8882,34.9132,38911.0
2019-02-20 10:05:00,41.89,41.9,41.88,41.89,70442.0,34.9132,34.9215,34.9049,34.9132,70442.0
2019-02-20 10:10:00,41.9,41.99,41.88,41.95,380864.0,34.9215,34.9965,34.9049,34.9632,380864.0
2019-02-20 10:15:00,41.96,42.04,41.93,41.94,120412.0,34.9715,35.0382,34.9465,34.9549,120412.0
2019-02-20 10:20:00,41.94,41.96,41.9,41.91,68951.0,34.9549,34.9715,34.9215,34.9299,68951.0
2019-02-20 10:25:00,41.91,41.92,41.86,41.88,91098.0,34.9299,34.9382,34.8882,34.9049,91098.0
2019-02-20 10:30:00,41.89,42.02,41.89,42.0,47726.0,34.9132,35.0216,34.9132,35.0049,47726.0
2019-02-20 10:35:00,41.99,42.03,41.96,42.01,39684.0,34.9965,35.0299,34.9715,35.0132,39684.0
2019-02-20 10:40:00,42.01,42.02,41.91,41.95,76549.0,35.0132,35.0216,34.9299,34.9632,76549.0
2019-02-20 10:45:00,41.94,41.99,41.92,41.93,27093.0,34.9549,34.9965,34.9382,34.9465,27093.0
2019-02-20 10:50:00,41.94,41.98,41.92,41.96,34059.0,34.9549,34.9882,34.9382,34.9715,34059.0
2019-02-20 10:55:00,41.96,41.96,41.9,41.9,31245.0,34.9715,34.9715,34.9215,34.9215,31245.0
2019-02-20 11:00:00,41.9,41.92,41.87,41.9,37603.0,34.9215,34.9382,34.8965,34.9215,37603.0
2019-02-20 11:05:00,41.91,41.94,41.87,41.94,27930.0,34.9299,34.9549,34.8965,34.9549,27930.0
2019-02-20 11:10:00,41.94,41.94,41.9,41.91,22679.0,34.9549,34.9549,34.9215,34.9299,22679.0
2019-02-20 11:15:00,41.92,41.99,41.91,41.99,25638.0,34.9382,34.9965,34.9299,34.9965,25638.0
2019-02-20 11:20:00,42.0,42.0,41.94,41.97,20599.0,35.0049,35.0049,34.9549,34.9799,20599.0
2019-02-20 11:25:00,41.97,42.01,41.96,41.99,28702.0,34.9799,35.0132,34.9715,34.9965,28702.0
2019-02-20 11:30:00,41.99,42.02,41.98,42.0,85800.0,34.9965,35.0216,34.9882,35.0049,85800.0
2019-02-20 11:35:00,41.99,42.05,41.98,42.05,119146.0,34.9965,35.0466,34.9882,35.0466,119146.0
2019-02-20 11:40:00,42.05,42.06,42.01,42.02,142845.0,35.0466,35.0549,35.0132,35.0216,142845.0
2019-02-20 11:45:00,42.02,42.06,42.02,42.04,41781.0,35.0216,35.0549,35.0216,35.0382,41781.0
2019-02-20 11:50:00,42.04,42.06,42.03,42.05,66152.0,35.0382,35.0549,35.0299,35.0466,66152.0
2019-02-20 11:55:00,42.05,42.09,42.03,42.05,93507.0,35.0466,35.0799,35.0299,35.0466,93507.0
2019-02-20 12:00:00,42.05,42.21,42.05,42.21,98024.0,35.0466,35.1799,35.0466,35.1799,98024.0
2019-02-20 12:05:00,42.2,42.2,42.11,42.13,36990.0,35.1716,35.1716,35.0966,35.1132,36990.0
2019-02-20 12:10:00,42.13,42.15,42.1,42.11,45895.0,35.1132,35.1299,35.0882,35.0966,45895.0
2019-02-20 12:15:00,42.11,42.12,42.04,42.06,68591.0,35.0966,35.1049,35.0382,35.0549,68591.0
2019-02-20 12:20:00,42.07,42.1,42.05,42.09,31678.0,35.0632,35.0882,35.0466,35.0799,31678.0
2019-02-20 12:25:00,42.09,42.1,42.04,42.08,39581.0,35.0799,35.0882,35.0382,35.0716,39581.0
2019-02-20 12:30:00,42.08,42.12,42.07,42.09,34426.0,35.0716,35.1049,35.0632,35.0799,34426.0
2019-02-20 12:35:00,42.09,42.11,42.08,42.11,21328.0,35.0799,35.0966,35.0716,35.0966,21328.0
2019-02-20 12:40:00,42.11,42.12,42.07,42.08,51628.0,35.0966,35.1049,35.0632,35.0716,51628.0
2019-02-20 12:45:00,42.07,42.07,41.99,42.02,110395.0,35.0632,35.0632,34.9965,35.0216,110395.0
2019-02-20 12:50:00,42.02,42.06,42.02,42.03,50566.0,35.0216,35.0549,35.0216,35.0299,50566.0
2019-02-20 12:55:00,42.02,42.03,41.98,42.0,57211.0,35.0216,35.0299,34.9882,35.0049,57211.0
2019-02-20 13:00:00,41.99,42.03,41.98,41.98,42434.0,34.9965,35.0299,34.9882,34.9882,42434.0
2019-02-20 13:05:00,41.98,41.99,41.95,41.98,56946.0,34.9882,34.9965,34.9632,34.9882,56946.0
2019-02-20 13:10:00,41.98,42.01,41.96,41.99,51056.0,34.9882,35.0132,34.9715,34.9965,51056.0
2019-02-20 13:15:00,42.0,42.02,41.98,42.01,40368.0,35.0049,35.0216,34.9882,35.0132,40368.0
2019-02-20 13:20:00,42.01,42.13,41.95,42.08,209530.0,35.0132,35.1132,34.9632,35.0716,209530.0
2019-02-20 13:25:00,42.08,42.14,42.05,42.14,41232.0,35.0716,35.1216,35.0466,35.1216,41232.0
2019-02-20 13:30:00,42.14,42.18,42.12,42.13,32773.0,35.1216,35.1549,35.1049,35.1132,32773.0
2019-02-20 13:35:00,42.13,42.22,42.1,42.18,31306.0,35.1132,35.1882,35.0882,35.1549,31306.0
2019-02-20 13:40:00,42.19,42.19,42.14,42.17,31660.0,35.1632,35.1632,35.1216,35.1466,31660.0
2019-02-20 13:45:00,42.17,42.18,42.15,42.16,21114.0,35.1466,35.1549,35.1299,35.1382,21114.0
2019-02-20 13:50:00,42.16,42.18,42.13,42.16,28863.0,35.1382,35.1549,35.1132,35.1382,28863.0
2019-02-20 13:55:00,42.16,42.17,42.09,42.09,57168.0,35.1382,35.1466,35.0799,35.0799,57168.0
2019-02-20 14:00:00,42.09,42.13,42.07,42.08,35554.0,35.0799,35.1132,35.0632,35.0716,35554.0
2019-02-20 14:05:00,42.09,42.2,42.08,42.1,35707.0,35.0799,35.1716,35.0716,35.0882,35707.0
2019-02-20 14:10:00,42.11,42.13,42.07,42.1,35736.0,35.0966,35.1132,35.0632,35.0882,35736.0
2019-02-20 14:15:00,42.09,42.1,42.0,42.02,25560.0,35.0799,35.0882,35.0049,35.0216,25560.0
2019-02-20 14:20:00,42.02,42.03,41.99,42.03,29178.0,35.0216,35.0299,34.9965,35.0299,29178.0
2019-02-20 14:25:00,42.03,42.08,42.03,42.07,18751.0,35.0299,35.0716,35.0299,35.0632,18751.0
2019-02-20 14:30:00,42.07,42.18,42.07,42.13,34554.0,35.0632,35.1549,35.0632,35.1132,34554.0
2019-02-20 14:35:00,42.13,42.17,42.12,42.13,15557.0,35.1132,35.1466,35.1049,35.1132,15557.0
2019-02-20 14:40:00,42.13,42.17,42.12,42.16,23202.0,35.1132,35.1466,35.1049,35.1382,23202.0
2019-02-20 14:45:00,42.16,42.17,42.14,42.15,17062.0,35.1382,35.1466,35.1216,35.1299,17062.0
2019-02-20 14:50:00,42.16,42.17,42.08,42.11,34675.0,35.1382,35.1466,35.0716,35.0966,34675.0
2019-02-20 14:55:00,42.11,42.11,42.06,42.08,27887.0,35.0966,35.0966,35.0549,35.0716,27887.0
2019-02-20 15:00:00,42.09,42.12,42.04,42.07,33529.0,35.0799,35.1049,35.0382,35.0632,33529.0
2019-02-20 15:05:00,42.06,42.12,42.06,42.11,103082.0,35.0549,35.1049,35.0549,35.0966,103082.0
2019-02-20 15:10:00,42.11,42.12,42.05,42.05,35415.0,35.0966,35.1049,35.0466,35.0466,35415.0
2019-02-20 15:15:00,42.05,42.11,42.04,42.07,67120.0,35.0466,35.0966,35.0382,35.0632,67120.0
2019-02-20 15:20:00,42.08,42.1,42.06,42.09,22832.0,35.0716,35.0882,35.0549,35.0799,22832.0
2019-02-20 15:25:00,42.09,42.11,42.06,42.07,27094.0,35.0799,35.0966,35.0549,35.0632,27094.0
2019-02-20 15:30:00,42.07,42.09,42.04,42.05,40813.0,35.0632,35.0799,35.0382,35.0466,40813.0
2019-02-20 15:35:00,42.05,42.08,42.02,42.03,28776.0,35.0466,35.0716,35.0216,35.0299,28776.0
2019-02-20 15:40:00,42.02,42.06,42.01,42.05,58786.0,35.0216,35.0549,35.0132,35.0466,58786.0
2019-02-20 15:45:00,42.05,42.06,41.99,42.02,75330.0,35.0466,35.0549,34.9965,35.0216,75330.0
2019-02-20 15:50:00,42.02,42.03,41.99,42.0,95585.0,35.0216,35.0299,34.9965,35.0049,95585.0
2019-02-20 15:55:00,41.99,41.99,41.92,41.98,208544.0,34.9965,34.9965,34.9382,34.9882,208544.0
2019-02-21 09:30:00,41.97,42.0,41.87,41.92,83081.0,34.9799,35.0049,34.8965,34.9382,83081.0
2019-02-21 09:35:00,41.91,41.96,41.82,41.95,56746.0,34.9299,34.9715,34.8549,34.9632,56746.0
2019-02-21 09:40:00,41.96,42.03,41.9,42.02,63896.0,34.9715,35.0299,34.9215,35.0216,63896.0
2019-02-21 09:45:00,42.02,42.08,41.97,42.08,68322.0,35.0216,35.0716,34.9799,35.0716,68322.0
2019-02-21 09:50:00,42.08,42.17,42.08,42.16,45369.0,35.0716,35.1466,35.0716,35.1382,45369.0
2019-02-21 09:55:00,42.16,42.25,42.15,42.22,59227.0,35.1382,35.2132,35.1299,35.1882,59227.0
2019-02-21 10:00:00,42.23,42.3,42.19,42.3,113151.0,35.1966,35.2549,35.1632,35.2549,113151.0
2019-02-21 10:05:00,42.3,42.36,42.28,42.33,75690.0,35.2549,35.3049,35.2382,35.2799,75690.0
2019-02-21 10:10:00,42.34,42.34,42.27,42.31,30670.0,35.2883,35.2883,35.2299,35.2633,30670.0
2019-02-21 10:15:00,42.32,42.32,42.25,42.29,58135.0,35.2716,35.2716,35.2132,35.2466,58135.0
2019-02-21 10:20:00,42.28,42.3,42.25,42.26,52879.0,35.2382,35.2549,35.2132,35.2216,52879.0
2019-02-21 10:25:00,42.26,42.3,42.25,42.27,44324.0,35.2216,35.2549,35.2132,35.2299,44324.0
2019-02-21 10:30:00,42.27,42.4,42.26,42.34,59297.0,35.2299,35.3383,35.2216,35.2883,59297.0
2019-02-21 10:35:00,42.34,42.34,42.29,42.31,36055.0,35.2883,35.2883,35.2466,35.2633,36055.0
2019-02-21 10:40:00,42.32,42.55,42.31,42.51,290429.0,35.2716,35.4633,35.2633,35.4299,290429.0
2019-02-21 10:45:00,42.52,42.59,42.48,42.57,52042.0,35.4383,35.4966,35.4049,35.4799,52042.0
2019-02-21 10:50:00,42.57,42.61,42.52,42.55,66337.0,35.4799,35.5133,35.4383,35.4633,66337.0
2019-02-21 10:55:00,42.55,42.57,42.5,42.54,60245.0,35.4633,35.4799,35.4216,35.4549,60245.0
2019-02-21 11:00:00,42.53,42.54,42.49,42.54,58530.0,35.4466,35.4549,35.4133,35.4549,58530.0
2019-02-21 11:05:00,42.55,42.59,42.46,42.52,40477.0,35.4633,35.4966,35.3883,35.4383,40477.0
2019-02-21 11:10:00,42.52,42.53,42.47,42.5,97947.0,35.4383,35.4466,35.3966,35.4216,97947.0
2019-02-21 11:15:00,42.51,42.51,42.39,42.4,42228.0,35.4299,35.4299,35.3299,35.3383,42228.0
2019-02-21 11:20:00,42.4,42.41,42.36,42.38,40336.0,35.3383,35.3466,35.3049,35.3216,40336.0
2019-02-21 11:25:00,42.37,42.39,42.29,42.34,60858.0,35.3133,35.3299,35.2466,35.2883,60858.0
2019-02-21 11:30:00,42.34,42.54,42.34,42.54,243381.0,35.2883,35.4549,35.2883,35.4549,243381.0
2019-02-21 11:35:00,42.55,42.62,42.51,42.55,88350.0,35.4633,35.5216,35.4299,35.4633,88350.0
2019-02-21 11:40:00,42.54,42.55,42.47,42.49,24483.0,35.4549,35.4633,35.3966,35.4133,24483.0
2019-02-21 11:45:00,42.49,42.51,42.45,42.49,14340.0,35.4133,35.4299,35.3799,35.4133,14340.0
2019-02-21 11:50:00,42.5,42.57,42.47,42.56,29077.0,35.4216,35.4799,35.3966,35.4716,29077.0
2019-02-21 11:55:00,42.55,42.64,42.55,42.61,52838.0,35.4633,35.5383,35.4633,35.5133,52838.0
2019-02-21 12:00:00,42.62,42.69,42.61,42.69,117658.0,35.5216,35.58,35.5133,35.58,117658.0
2019-02-21 12:05:00,42.68,42.7,42.66,42.68,35772.0,35.5716,35.5883,35.555,35.5716,35772.0
2019-02-21 12:10:00,42.67,42.69,42.64,42.65,42173.0,35.5633,35.58,35.5383,35.5466,42173.0
2019-02-21 12:15:00,42.66,42.67,42.62,42.65,20531.0,35.555,35.5633,35.5216,35.5466,20531.0
2019-02-21 12:20:00,42.65,42.66,42.62,42.66,13562.0,35.5466,35.555,35.5216,35.555,13562.0
2019-02-21 12:25:00,42.67,42.73,42.67,42.73,68247.0,35.5633,35.6133,35.5633,35.6133,68247.0
2019-02-21 12:30:00,42.73,42.75,42.69,42.69,43094.0,35.6133,35.63,35.58,35.58,43094.0
2019-02-21 12:35:00,42.7,42.7,42.66,42.7,28191.0,35.5883,35.5883,35.555,35.5883,28191.0
2019-02-21 12:40:00,42.7,42.77,42.7,42.74,21495.0,35.5883,35.6466,35.5883,35.6216,21495.0
2019-02-21 12:45:00,42.73,42.76,42.67,42.67,40965.0,35.6133,35.6383,35.5633,35.5633,40965.0
2019-02-21 12:50:00,42.68,42.69,42.65,42.66,16680.0,35.5716,35.58,35.5466,35.555,16680.0
2019-02-21 12:55:00,42.67,42.67,42.64,42.66,12186.0,35.5633,35.5633,35.5383,35.555,12186.0
2019-02-21 13:00:00,42.66,42.66,42.59,42.59,15183.0,35.555,35.555,35.4966,35.4966,15183.0
2019-02-21 13:05:00,42.59,42.61,42.58,42.59,35220.0,35.4966,35.5133,35.4883,35.4966,35220.0
2019-02-21 13:10:00,42.59,42.69,42.58,42.66,60742.0,35.4966,35.58,35.4883,35.555,60742.0
2019-02-21 13:15:00,42.66,42.69,42.62,42.62,62789.0,35.555,35.58,35.5216,35.5216,62789.0
2019-02-21 13:20:00,42.63,42.64,42.59,42.62,24537.0,35.53,35.5383,35.4966,35.5216,24537.0
2019-02-21 13:25:00,42.62,42.66,42.59,42.6,35468.0,35.5216,35.555,35.4966,35.505,35468.0
2019-02-21 13:30:00,42.59,42.61,42.54,42.59,21706.0,35.4966,35.5133,35.4549,35.4966,21706.0
2019-02-21 13:35:00,42.59,42.6,42.57,42.57,9904.0,35.4966,35.505,35.4799,35.4799,9904.0
2019-02-21 13:40:00,42.58,42.59,42.56,42.58,19459.0,35.4883,35.4966,35.4716,35.4883,19459.0
2019-02-21 13:45:00,42.57,42.57,42.52,42.55,33086.0,35.4799,35.4799,35.4383,35.4633,33086.0
2019-02-21 13:50:00,42.54,42.58,42.53,42.56,19421.0,35.4549,35.4883,35.4466,35.4716,19421.0
2019-02-21 13:55:00,42.57,42.57,42.54,42.55,20819.0,35.4799,35.4799,35.4549,35.4633,20819.0
2019-02-21 14:00:00,42.54,42.55,42.53,42.53,16221.0,35.4549,35.4633,35.4466,35.4466,16221.0
2019-02-21 14:05:00,42.53,42.54,42.47,42.47,20989.0,35.4466,35.4549,35.3966,35.3966,20989.0
2019-02-21 14:10:00,42.47,42.48,42.39,42.39,47586.0,35.3966,35.4049,35.3299,35.3299,47586.0
2019-02-21 14:15:00,42.39,42.41,42.35,42.4,47446.0,35.3299,35.3466,35.2966,35.3383,47446.0
2019-02-21 14:20:00,42.41,42.43,42.39,42.4,35724.0,35.3466,35.3633,35.3299,35.3383,35724.0
2019-02-21 14:25:00,42.4,42.47,42.39,42.44,32973.0,35.3383,35.3966,35.3299,35.3716,32973.0
2019-02-21 14:30:00,42.45,42.47,42.44,42.47,13671.0,35.3799,35.3966,35.3716,35.3966,13671.0
2019-02-21 14:35:00,42.47,42.48,42.42,42.43,31427.0,35.3966,35.4049,35.3549,35.3633,31427.0
2019-02-21 14:40:00,42.43,42.49,42.39,42.49,27259.0,35.3633,35.4133,35.3299,35.4133,27259.0
2019-02-21 14:45:00,42.48,42.49,42.4,42.41,29775.0,35.4049,35.4133,35.3383,35.3466,29775.0
2019-02-21 14:50:00,42.42,42.43,42.34,42.35,23788.0,35.3549,35.3633,35.2883,35.2966,23788.0
2019-02-21 14:55:00,42.36,42.39,42.36,42.39,27921.0,35.3049,35.3299,35.3049,35.3299,27921.0
2019-02-21 15:00:00,42.39,42.4,42.36,42.38,46931.0,35.3299,35.3383,35.3049,35.3216,46931.0
2019-02-21 15:05:00,42.38,42.44,42.38,42.39,34672.0,35.3216,35.3716,35.3216,35.3299,34672.0
2019-02-21 15:10:00,42.4,42.43,42.37,42.41,19733.0,35.3383,35.3633,35.3133,35.3466,19733.0
2019-02-21 15:15:00,42.41,42.47,42.41,42.47,36171.0,35.3466,35.3966,35.3466,35.3966,36171.0
2019-02-21 15:20:00,42.47,42.49,42.45,42.45,27951.0,35.3966,35.4133,35.3799,35.3799,27951.0
2019-02-21 15:25:00,42.44,42.44,42.35,42.36,46029.0,35.3716,35.3716,35.2966,35.3049,46029.0
2019-02-21 15:30:00,42.37,42.4,42.32,42.4,54396.0,35.3133,35.3383,35.2716,35.3383,54396.0
2019-02-21 15:35:00,42.4,42.42,42.38,42.4,59789.0,35.3383,35.3549,35.3216,35.3383,59789.0
2019-02-21 15:40:00,42.4,42.43,42.36,42.36,53251.0,35.3383,35.3633,35.3049,35.3049,53251.0
2019-02-21 15:45:00,42.37,42.41,42.36,42.39,83797.0,35.3133,35.3466,35.3049,35.3299,83797.0
2019-02-21 15:50:00,42.39,42.53,42.38,42.53,158602.0,35.3299,35.4466,35.3216,35.4466,158602.0
2019-02-21 15:55:00,42.53,42.57,42.52,42.56,229887.0,35.4466,35.4799,35.4383,35.4716,229887.0
2019-02-22 09:30:00,42.38,42.47,42.25,42.4,137988.0,35.3216,35.3966,35.2132,35.3383,137988.0
2019-02-22 09:35:00,42.42,42.59,42.4,42.52,69606.0,35.3549,35.4966,35.3383,35.4383,69606.0
2019-02-22 09:40:00,42.51,42.65,42.47,42.65,34819.0,35.4299,35.5466,35.3966,35.5466,34819.0
2019-02-22 09:45:00,42.65,42.78,42.65,42.77,38408.0,35.5466,35.655,35.5466,35.6466,38408.0
2019-02-22 09:50:00,42.77,42.87,42.76,42.81,37574.0,35.6466,35.73,35.6383,35.68,37574.0
2019-02-22 09:55:00,42.82,42.98,42.8,42.88,241397.0,35.6883,35.8217,35.6716,35.7383,241397.0
2019-02-22 10:00:00,42.88,42.93,42.77,42.93,53192.0,35.7383,35.78,35.6466,35.78,53192.0
2019-02-22 10:05:00,42.93,42.93,42.8,42.86,42032.0,35.78,35.78,35.6716,35.7216,42032.0
2019-02-22 10:10:00,42.86,42.88,42.79,42.8,41363.0,35.7216,35.7383,35.6633,35.6716,41363.0
2019-02-22 10:15:00,42.8,42.84,42.75,42.78,42986.0,35.6716,35.705,35.63,35.655,42986.0
2019-02-22 10:20:00,42.77,42.84,42.73,42.75,28221.0,35.6466,35.705,35.6133,35.63,28221.0
2019-02-22 10:25:00,42.75,42.76,42.63,42.65,30717.0,35.63,35.6383,35.53,35.5466,30717.0
2019-02-22 10:30:00,42.66,42.73,42.63,42.67,28806.0,35.555,35.6133,35.53,35.5633,28806.0
2019-02-22 10:35:00,42.66,42.68,42.57,42.61,30202.0,35.555,35.5716,35.4799,35.5133,30202.0
2019-02-22 10:40:00,42.61,42.67,42.56,42.67,24543.0,35.5133,35.5633,35.4716,35.5633,24543.0
2019-02-22 10:45:00,42.67,42.7,42.62,42.68,32454.0,35.5633,35.5883,35.5216,35.5716,32454.0
2019-02-22 10:50:00,42.68,42.68,42.62,42.65,23803.0,35.5716,35.5716,35.5216,35.5466,23803.0
2019-02-22 10:55:00,42.65,42.65,42.55,42.57,37145.0,35.5466,35.5466,35.4633,35.4799,37145.0
2019-02-22 11:00:00,42.58,42.61,42.54,42.55,21514.0,35.4883,35.5133,35.4549,35.4633,21514.0
2019-02-22 11:05:00,42.54,42.6,42.52,42.58,28748.0,35.4549,35.505,35.4383,35.4883,28748.0
2019-02-22 11:10:00,42.57,42.57,42.49,42.52,24861.0,35.4799,35.4799,35.4133,35.4383,24861.0
2019-02-22 11:15:00,42.51,42.58,42.48,42.57,26785.0,35.4299,35.4883,35.4049,35.4799,26785.0
2019-02-22 11:20:00,42.57,42.59,42.52,42.57,25454.0,35.4799,35.4966,35.4383,35.4799,25454.0
2019-02-22 11:25:00,42.57,42.59,42.54,42.55,26330.0,35.4799,35.4966,35.4549,35.4633,26330.0
2019-02-22 11:30:00,42.55,42.58,42.51,42.51,26829.0,35.4633,35.4883,35.4299,35.4299,26829.0
2019-02-22 11:35:00,42.51,42.53,42.47,42.48,29208.0,35.4299,35.4466,35.3966,35.4049,29208.0
2019-02-22 11:40:00,42.49,42.49,42.42,42.47,28872.0,35.4133,35.4133,35.3549,35.3966,28872.0
2019-02-22 11:45:00,42.47,42.53,42.46,42.5,18873.0,35.3966,35.4466,35.3883,35.4216,18873.0
2019-02-22 11:50:00,42.51,42.53,42.46,42.48,58604.0,35.4299,35.4466,35.3883,35.4049,58604.0
2019-02-22 11:55:00,42.48,42.49,42.45,42.47,27637.0,35.4049,35.4133,35.3799,35.3966,27637.0
2019-02-22 12:00:00,42.46,42.57,42.43,42.55,19015.0,35.3883,35.4799,35.3633,35.4633,19015.0
2019-02-22 12:05:00,42.56,42.56,42.49,42.5,18335.0,35.4716,35.4716,35.4133,35.4216,18335.0
2019-02-22 12:10:00,42.5,42.53,42.47,42.5,20071.0,35.4216,35.4466,35.3966,35.4216,20071.0
2019-02-22 12:15:00,42.49,42.51,42.46,42.5,38429.0,35.4133,35.4299,35.3883,35.4216,38429.0
2019-02-22 12:20:00,42.49,42.5,42.43,42.45,38318.0,35.4133,35.4216,35.3633,35.3799,38318.0
2019-02-22 12:25:00,42.45,42.45,42.4,42.4,24817.0,35.3799,35.3799,35.3383,35.3383,24817.0
2019-02-22 12:30:00,42.4,42.49,42.4,42.42,100838.0,35.3383,35.4133,35.3383,35.3549,100838.0
2019-02-22 12:35:00,42.42,42.44,42.41,42.43,27565.0,35.3549,35.3716,35.3466,35.3633,27565.0
2019-02-22 12:40:00,42.43,42.51,42.42,42.5,21021.0,35.3633,35.4299,35.3549,35.4216,21021.0
2019-02-22 12:45:00,42.5,42.5,42.47,42.49,15487.0,35.4216,35.4216,35.3966,35.4133,15487.0
2019-02-22 12:50:00,42.49,42.5,42.45,42.46,38179.0,35.4133,35.4216,35.3799,35.3883,38179.0
2019-02-22 12:55:00,42.47,42.49,42.46,42.48,16438.0,35.3966,35.4133,35.3883,35.4049,16438.0
2019-02-22 13:00:00,42.48,42.49,42.45,42.48,21040.0,35.4049,35.4133,35.3799,35.4049,21040.0
2019-02-22 13:05:00,42.48,42.53,42.48,42.52,22342.0,35.4049,35.4466,35.4049,35.4383,22342.0
2019-02-22 13:10:00,42.52,42.54,42.49,42.52,19320.0,35.4383,35.4549,35.4133,35.4383,19320.0
2019-02-22 13:15:00,42.52,42.54,42.51,42.54,39080.0,35.4383,35.4549,35.4299,35.4549,39080.0
2019-02-22 13:20:00,42.54,42.56,42.53,42.55,14629.0,35.4549,35.4716,35.4466,35.4633,14629.0
2019-02-22 13:25:00,42.55,42.55,42.53,42.54,11696.0,35.4633,35.4633,35.4466,35.4549,11696.0
2019-02-22 13:30:00,42.53,42.54,42.47,42.52,22978.0,35.4466,35.4549,35.3966,35.4383,22978.0
2019-02-22 13:35:00,42.51,42.54,42.49,42.54,11997.0,35.4299,35.4549,35.4133,35.4549,11997.0
2019-02-22 13:40:00,42.55,42.56,42.53,42.53,16347.0,35.4633,35.4716,35.4466,35.4466,16347.0
2019-02-22 13:45:00,42.53,42.56,42.53,42.55,23974.0,35.4466,35.4716,35.4466,35.4633,23974.0
2019-02-22 13:50:00,42.55,42.55,42.49,42.53,18365.0,35.4633,35.4633,35.4133,35.4466,18365.0
2019-02-22 13:55:00,42.53,42.55,42.51,42.53,21243.0,35.4466,35.4633,35.4299,35.4466,21243.0
2019-02-22 14:00:00,42.53,42.54,42.51,42.53,17336.0,35.4466,35.4549,35.4299,35.4466,17336.0
2019-02-22 14:05:00,42.53,42.62,42.53,42.61,26779.0,35.4466,35.5216,35.4466,35.5133,26779.0
2019-02-22 14:10:00,42.61,42.62,42.55,42.57,33018.0,35.5133,35.5216,35.4633,35.4799,33018.0
2019-02-22 14:15:00,42.57,42.57,42.5,42.52,31981.0,35.4799,35.4799,35.4216,35.4383,31981.0
2019-02-22 14:20:00,42.52,42.54,42.52,42.54,18669.0,35.4383,35.4549,35.4383,35.4549,18669.0
2019-02-22 14:25:00,42.54,42.54,42.52,42.52,18529.0,35.4549,35.4549,35.4383,35.4383,18529.0
2019-02-22 14:30:00,42.52,42.54,42.5,42.52,21955.0,35.4383,35.4549,35.4216,35.4383,21955.0
2019-02-22 14:35:00,42.51,42.52,42.44,42.44,39174.0,35.4299,35.4383,35.3716,35.3716,39174.0
2019-02-22 14:40:00,42.45,42.48,42.37,42.44,100187.0,35.3799,35.4049,35.3133,35.3716,100187.0
2019-02-22 14:45:00,42.44,42.46,42.41,42.41,26231.0,35.3716,35.3883,35.3466,35.3466,26231.0
2019-02-22 14:50:00,42.41,42.44,42.39,42.4,35100.0,35.3466,35.3716,35.3299,35.3383,35100.0
2019-02-22 14:55:00,42.4,42.41,42.34,42.36,38512.0,35.3383,35.3466,35.2883,35.3049,38512.0
2019-02-22 15:00:00,42.36,42.38,42.33,42.35,40669.0,35.3049,35.3216,35.2799,35.2966,40669.0
2019-02-22 15:05:00,42.36,42.36,42.31,42.35,37687.0,35.3049,35.3049,35.2633,35.2966,37687.0
2019-02-22 15:10:00,42.35,42.41,42.35,42.41,36870.0,35.2966,35.3466,35.2966,35.3466,36870.0
2019-02-22 15:15:00,42.41,42.45,42.39,42.45,35085.0,35.3466,35.3799,35.3299,35.3799,35085.0
2019-02-22 15:20:00,42.44,42.45,42.37,42.37,29945.0,35.3716,35.3799,35.3133,35.3133,29945.0
2019-02-22 15:25:00,42.38,42.45,42.37,42.44,56071.0,35.3216,35.3799,35.3133,35.3716,56071.0
2019-02-22 15:30:00,42.43,42.43,42.39,42.41,45955.0,35.3633,35.3633,35.3299,35.3466,45955.0
2019-02-22 15:35:00,42.42,42.43,42.39,42.41,48158.0,35.3549,35.3633,35.3299,35.3466,48158.0
2019-02-22 15:40:00,42.41,42.42,42.37,42.41,105301.0,35.3466,35.3549,35.3133,35.3466,105301.0
2019-02-22 15:45:00,42.41,42.45,42.41,42.42,87464.0,35.3466,35.3799,35.3466,35.3549,87464.0
2019-02-22 15:50:00,42.42,42.43,42.4,42.41,96711.0,35.3549,35.3633,35.3383,35.3466,96711.0
2019-02-22 15:55:00,42.42,42.51,42.41,42.49,301075.0,35.3549,35.4299,35.3466,35.4133,301075.0
2019-02-25 09:30:00,42.66,42.68,42.39,42.43,69109.0,35.555,35.5716,35.3299,35.3633,69109.0
2019-02-25 09:35:00,42.42,42.55,42.42,42.53,31244.0,35.3549,35.4633,35.3549,35.4466,31244.0
2019-02-25 09:40:00,42.54,42.6,42.5,42.6,32183.0,35.4549,35.505,35.4216,35.505,32183.0
2019-02-25 09:45:00,42.59,42.6,42.52,42.58,20864.0,35.4966,35.505,35.4383,35.4883,20864.0
2019-02-25 09:50:00,42.57,42.63,42.54,42.58,36422.0,35.4799,35.53,35.4549,35.4883,36422.0
2019-02-25 09:55:00,42.59,42.64,42.57,42.62,49025.0,35.4966,35.5383,35.4799,35.5216,49025.0
2019-02-25 10:00:00,42.62,42.78,42.62,42.71,51212.0,35.5216,35.655,35.5216,35.5966,51212.0
2019-02-25 10:05:00,42.71,42.75,42.65,42.67,83073.0,35.5966,35.63,35.5466,35.5633,83073.0
2019-02-25 10:10:00,42.66,42.67,42.59,42.66,43445.0,35.555,35.5633,35.4966,35.555,43445.0
2019-02-25 10:15:00,42.66,42.68,42.62,42.64,28204.0,35.555,35.5716,35.5216,35.5383,28204.0
2019-02-25 10:20:00,42.64,42.67,42.62,42.67,23019.0,35.5383,35.5633,35.5216,35.5633,23019.0
2019-02-25 10:25:00,42.66,42.66,42.58,42.6,25760.0,35.555,35.555,35.4883,35.505,25760.0
2019-02-25 10:30:00,42.6,42.63,42.57,42.61,20747.0,35.505,35.53,35.4799,35.5133,20747.0
2019-02-25 10:35:00,42.6,42.63,42.59,42.61,27610.0,35.505,35.53,35.4966,35.5133,27610.0
2019-02-25 10:40:00,42.61,42.65,42.6,42.64,16690.0,35.5133,35.5466,35.505,35.5383,16690.0
2019-02-25 10:45:00,42.64,42.66,42.62,42.65,18843.0,35.5383,35.555,35.5216,35.5466,18843.0
2019-02-25 10:50:00,42.64,42.66,42.62,42.65,30110.0,35.5383,35.555,35.5216,35.5466,30110.0
2019-02-25 10:55:00,42.65,42.66,42.62,42.64,20611.0,35.5466,35.555,35.5216,35.5383,20611.0
2019-02-25 11:00:00,42.64,42.71,42.64,42.7,26073.0,35.5383,35.5966,35.5383,35.5883,26073.0
2019-02-25 11:05:00,42.71,42.71,42.65,42.66,14740.0,35.5966,35.5966,35.5466,35.555,14740.0
2019-02-25 11:10:00,42.67,42.69,42.66,42.67,16197.0,35.5633,35.58,35.555,35.5633,16197.0
2019-02-25 11:15:00,42.66,42.7,42.64,42.67,18813.0,35.555,35.5883,35.5383,35.5633,18813.0
2019-02-25 11:20:00,42.68,42.7,42.64,42.66,21060.0,35.5716,35.5883,35.5383,35.555,21060.0
2019-02-25 11:25:00,42.65,42.66,42.62,42.64,15442.0,35.5466,35.555,35.5216,35.5383,15442.0
2019-02-25 11:30:00,42.64,42.68,42.63,42.64,17310.0,35.5383,35.5716,35.53,35.5383,17310.0
2019-02-25 11:35:00,42.65,42.69,42.63,42.67,24679.0,35.5466,35.58,35.53,35.5633,24679.0
2019-02-25 11:40:00,42.67,42.7,42.65,42.68,15295.0,35.5633,35.5883,35.5466,35.5716,15295.0
2019-02-25 11:45:00,42.69,42.71,42.67,42.69,34255.0,35.58,35.5966,35.5633,35.58,34255.0
2019-02-25 11:50:00,42.68,42.71,42.67,42.68,16933.0,35.5716,35.5966,35.5633,35.5716,16933.0
2019-02-25 11:55:00,42.68,42.71,42.67,42.69,13888.0,35.5716,35.5966,35.5633,35.58,13888.0
2019-02-25 12:00:00,42.69,42.73,42.66,42.68,27824.0,35.58,35.6133,35.555,35.5716,27824.0
2019-02-25 12:05:00,42.67,42.71,42.66,42.71,14890.0,35.5633,35.5966,35.555,35.5966,14890.0
2019-02-25 12:10:00,42.71,42.71,42.66,42.68,22443.0,35.5966,35.5966,35.555,35.5716,22443.0
2019-02-25 12:15:00,42.68,42.69,42.63,42.67,20631.0,35.5716,35.58,35.53,35.5633,20631.0
2019-02-25 12:20:00,42.67,42.67,42.6,42.61,19098.0,35.5633,35.5633,35.505,35.5133,19098.0
2019-02-25 12:25:00,42.62,42.66,42.6,42.66,17947.0,35.5216,35.555,35.505,35.555,17947.0
2019-02-25 12:30:00,42.66,42.66,42.63,42.63,17346.0,35.555,35.555,35.53,35.53,17346.0
2019-02-25 12:35:00,42.63,42.64,42.6,42.63,24240.0,35.53,35.5383,35.505,35.53,24240.0
2019-02-25 12:40:00,42.64,42.65,42.6,42.64,23161.0,35.5383,35.5466,35.505,35.5383,23161.0
2019-02-25 12:45:00,42.64,42.64,42.61,42.63,17884.0,35.5383,35.5383,35.5133,35.53,17884.0
2019-02-25 12:50:00,42.63,42.63,42.58,42.62,28894.0,35.53,35.53,35.4883,35.5216,28894.0
2019-02-25 12:55:00,42.62,42.62,42.59,42.6,16668.0,35.5216,35.5216,35.4966,35.505,16668.0
2019-02-25 13:00:00,42.59,42.62,42.58,42.59,24074.0,35.4966,35.5216,35.4883,35.4966,24074.0
2019-02-25 13:05:00,42.59,42.59,42.53,42.54,23726.0,35.4966,35.4966,35.4466,35.4549,23726.0
2019-02-25 13:10:00,42.54,42.55,42.53,42.53,24126.0,35.4549,35.4633,35.4466,35.4466,24126.0
2019-02-25 13:15:00,42.53,42.59,42.53,42.59,16510.0,35.4466,35.4966,35.4466,35.4966,16510.0
2019-02-25 13:20:00,42.58,42.58,42.53,42.55,15512.0,35.4883,35.4883,35.4466,35.4633,15512.0
2019-02-25 13:25:00,42.56,42.56,42.52,42.52,19297.0,35.4716,35.4716,35.4383,35.4383,19297.0
2019-02-25 13:30:00,42.53,42.53,42.49,42.5,13395.0,35.4466,35.4466,35.4133,35.4216,13395.0
2019-02-25 13:35:00,42.5,42.53,42.47,42.49,30314.0,35.4216,35.4466,35.3966,35.4133,30314.0
2019-02-25 13:40:00,42.48,42.52,42.48,42.5,14889.0,35.4049,35.4383,35.4049,35.4216,14889.0
2019-02-25 13:45:00,42.5,42.52,42.49,42.5,17562.0,35.4216,35.4383,35.4133,35.4216,17562.0
2019-02-25 13:50:00,42.49,42.5,42.44,42.45,27721.0,35.4133,35.4216,35.3716,35.3799,27721.0
2019-02-25 13:55:00,42.44,42.45,42.4,42.41,30945.0,35.3716,35.3799,35.3383,35.3466,30945.0
2019-02-25 14:00:00,42.41,42.49,42.4,42.49,25005.0,35.3466,35.4133,35.3383,35.4133,25005.0
2019-02-25 14:05:00,42.49,42.52,42.48,42.49,22527.0,35.4133,35.4383,35.4049,35.4133,22527.0
2019-02-25 14:10:00,42.49,42.52,42.47,42.47,15433.0,35.4133,35.4383,35.3966,35.3966,15433.0
2019-02-25 14:15:00,42.47,42.49,42.44,42.45,18601.0,35.3966,35.4133,35.3716,35.3799,18601.0
2019-02-25 14:20:00,42.44,42.45,42.41,42.43,23788.0,35.3716,35.3799,35.3466,35.3633,23788.0
2019-02-25 14:25:00,42.44,42.44,42.4,42.41,17488.0,35.3716,35.3716,35.3383,35.3466,17488.0
2019-02-25 14:30:00,42.41,42.45,42.4,42.43,28897.0,35.3466,35.3799,35.3383,35.3633,28897.0
2019-02-25 14:35:00,42.44,42.44,42.41,42.42,32882.0,35.3716,35.3716,35.3466,35.3549,32882.0
2019-02-25 14:40:00,42.43,42.43,42.4,42.41,30660.0,35.3633,35.3633,35.3383,35.3466,30660.0
2019-02-25 14:45:00,42.42,42.43,42.4,42.41,47302.0,35.3549,35.3633,35.3383,35.3466,47302.0
2019-02-25 14:50:00,42.41,42.42,42.4,42.41,27695.0,35.3466,35.3549,35.3383,35.3466,27695.0
2019-02-25 14:55:00,42.41,42.43,42.41,42.43,16110.0,35.3466,35.3633,35.3466,35.3633,16110.0
2019-02-25 15:00:00,42.43,42.43,42.4,42.43,35784.0,35.3633,35.3633,35.3383,35.3633,35784.0
2019-02-25 15:05:00,42.43,42.45,42.41,42.44,27238.0,35.3633,35.3799,35.3466,35.3716,27238.0
2019-02-25 15:10:00,42.44,42.45,42.42,42.45,31152.0,35.3716,35.3799,35.3549,35.3799,31152.0
2019-02-25 15:15:00,42.45,42.46,42.43,42.44,28681.0,35.3799,35.3883,35.3633,35.3716,28681.0
2019-02-25 15:20:00,42.44,42.45,42.42,42.43,31022.0,35.3716,35.3799,35.3549,35.3633,31022.0
2019-02-25 15:25:00,42.42,42.43,42.39,42.4,34649.0,35.3549,35.3633,35.3299,35.3383,34649.0
2019-02-25 15:30:00,42.4,42.44,42.38,42.44,51315.0,35.3383,35.3716,35.3216,35.3716,51315.0
2019-02-25 15:35:00,42.44,42.46,42.43,42.46,34481.0,35.3716,35.3883,35.3633,35.3883,34481.0
2019-02-25 15:40:00,42.46,42.5,42.45,42.48,85765.0,35.3883,35.4216,35.3799,35.4049,85765.0
2019-02-25 15:45:00,42.47,42.47,42.42,42.44,61517.0,35.3966,35.3966,35.3549,35.3716,61517.0
2019-02-25 15:50:00,42.44,42.45,42.42,42.44,59197.0,35.3716,35.3799,35.3549,35.3716,59197.0
2019-02-25 15:55:00,42.44,42.47,42.4,42.43,226912.0,35.3716,35.3966,35.3383,35.3633,226912.0
2019-02-26 09:30:00,42.51,42.6,42.46,42.51,79770.0,35.4299,35.505,35.3883,35.4299,79770.0
2019-02-26 09:35:00,42.51,42.67,42.51,42.56,26745.0,35.4299,35.5633,35.4299,35.4716,26745.0
2019-02-26 09:40:00,42.56,42.63,42.55,42.56,30910.0,35.4716,35.53,35.4633,35.4716,30910.0
2019-02-26 09:45:00,42.55,42.57,42.48,42.49,18413.0,35.4633,35.4799,35.4049,35.4133,18413.0
2019-02-26 09:50:00,42.49,42.53,42.45,42.5,31390.0,35.4133,35.4466,35.3799,35.4216,31390.0
2019-02-26 09:55:00,42.49,42.54,42.45,42.46,21195.0,35.4133,35.4549,35.3799,35.3883,21195.0
2019-02-26 10:00:00,42.47,42.52,42.42,42.5,20627.0,35.3966,35.4383,35.3549,35.4216,20627.0
2019-02-26 10:05:00,42.5,42.52,42.41,42.42,19227.0,35.4216,35.4383,35.3466,35.3549,19227.0
2019-02-26 10:10:00,42.42,42.52,42.37,42.52,52305.0,35.3549,35.4383,35.3133,35.4383,52305.0
2019-02-26 10:15:00,42.51,42.52,42.4,42.41,15599.0,35.4299,35.4383,35.3383,35.3466,15599.0
2019-02-26 10:20:00,42.42,42.48,42.42,42.45,15897.0,35.3549,35.4049,35.3549,35.3799,15897.0
2019-02-26 10:25:00,42.44,42.46,42.41,42.41,17511.0,35.3716,35.3883,35.3466,35.3466,17511.0
2019-02-26 10:30:00,42.42,42.53,42.41,42.48,26086.0,35.3549,35.4466,35.3466,35.4049,26086.0
2019-02-26 10:35:00,42.48,42.51,42.47,42.5,9945.0,35.4049,35.4299,35.3966,35.4216,9945.0
2019-02-26 10:40:00,42.49,42.5,42.47,42.48,8976.0,35.4133,35.4216,35.3966,35.4049,8976.0
2019-02-26 10:45:00,42.48,42.5,42.43,42.43,10253.0,35.4049,35.4216,35.3633,35.3633,10253.0
2019-02-26 10:50:00,42.43,42.44,42.38,42.39,11748.0,35.3633,35.3716,35.3216,35.3299,11748.0
2019-02-26 10:55:00,42.38,42.39,42.35,42.35,11621.0,35.3216,35.3299,35.2966,35.2966,11621.0
2019-02-26 11:00:00,42.35,42.41,42.34,42.38,15067.0,35.2966,35.3466,35.2883,35.3216,15067.0
2019-02-26 11:05:00,42.38,42.43,42.38,42.41,14720.0,35.3216,35.3633,35.3216,35.3466,14720.0
2019-02-26 11:10:00,42.41,42.47,42.4,42.47,15323.0,35.3466,35.3966,35.3383,35.3966,15323.0
2019-02-26 11:15:00,42.48,42.49,42.44,42.46,10806.0,35.4049,35.4133,35.3716,35.3883,10806.0
2019-02-26 11:20:00,42.47,42.49,42.46,42.47,15316.0,35.3966,35.4133,35.3883,35.3966,15316.0
2019-02-26 11:25:00,42.46,42.49,42.45,42.48,39650.0,35.3883,35.4133,35.3799,35.4049,39650.0
2019-02-26 11:30:00,42.47,42.52,42.46,42.47,19595.0,35.3966,35.4383,35.3883,35.3966,19595.0
2019-02-26 11:35:00,42.48,42.49,42.44,42.45,11449.0,35.4049,35.4133,35.3716,35.3799,11449.0
2019-02-26 11:40:00,42.44,42.47,42.43,42.45,8448.0,35.3716,35.3966,35.3633,35.3799,8448.0
2019-02-26 11:45:00,42.46,42.48,42.43,42.47,15271.0,35.3883,35.4049,35.3633,35.3966,15271.0
2019-02-26 11:50:00,42.47,42.47,42.45,42.47,11623.0,35.3966,35.3966,35.3799,35.3966,11623.0
2019-02-26 11:55:00,42.48,42.49,42.38,42.49,133502.0,35.4049,35.4133,35.3216,35.4133,133502.0
2019-02-26 12:00:00,42.49,42.57,42.48,42.53,24247.0,35.4133,35.4799,35.4049,35.4466,24247.0
2019-02-26 12:05:00,42.53,42.56,42.52,42.53,13945.0,35.4466,35.4716,35.4383,35.4466,13945.0
2019-02-26 12:10:00,42.53,42.57,42.52,42.55,15512.0,35.4466,35.4799,35.4383,35.4633,15512.0
2019-02-26 12:15:00,42.55,42.58,42.55,42.56,13429.0,35.4633,35.4883,35.4633,35.4716,13429.0
2019-02-26 12:20:00,42.56,42.59,42.55,42.55,9876.0,35.4716,35.4966,35.4633,35.4633,9876.0
2019-02-26 12:25:00,42.56,42.56,42.54,42.54,12412.0,35.4716,35.4716,35.4549,35.4549,12412.0
2019-02-26 12:30:00,42.54,42.55,42.5,42.52,16649.0,35.4549,35.4633,35.4216,35.4383,16649.0
2019-02-26 12:35:00,42.52,42.53,42.5,42.52,6996.0,35.4383,35.4466,35.4216,35.4383,6996.0
2019-02-26 12:40:00,42.52,42.55,42.52,42.55,10429.0,35.4383,35.4633,35.4383,35.4633,10429.0
2019-02-26 12:45:00,42.54,42.56,42.51,42.52,10492.0,35.4549,35.4716,35.4299,35.4383,10492.0
2019-02-26 12:50:00,42.53,42.53,42.49,42.49,7979.0,35.4466,35.4466,35.4133,35.4133,7979.0
2019-02-26 12:55:00,42.5,42.5,42.46,42.48,14381.0,35.4216,35.4216,35.3883,35.4049,14381.0
2019-02-26 13:00:00,42.48,42.54,42.48,42.52,9077.0,35.4049,35.4549,35.4049,35.4383,9077.0
2019-02-26 13:05:00,42.52,42.53,42.5,42.51,7259.0,35.4383,35.4466,35.4216,35.4299,7259.0
2019-02-26 13:10:00,42.5,42.52,42.49,42.49,11616.0,35.4216,35.4383,35.4133,35.4133,11616.0
2019-02-26 13:15:00,42.5,42.52,42.48,42.48,13050.0,35.4216,35.4383,35.4049,35.4049,13050.0
2019-02-26 13:20:00,42.48,42.48,42.45,42.46,6813.0,35.4049,35.4049,35.3799,35.3883,6813.0
2019-02-26 13:25:00,42.47,42.47,42.45,42.45,3263.0,35.3966,35.3966,35.3799,35.3799,3263.0
2019-02-26 13:30:00,42.45,42.45,42.44,42.44,4100.0,35.3799,35.3799,35.3716,35.3716,4100.0
2019-02-26 13:35:00,42.44,42.47,42.43,42.43,11878.0,35.3716,35.3966,35.3633,35.3633,11878.0
2019-02-26 13:40:00,42.44,42.44,42.39,42.4,17556.0,35.3716,35.3716,35.3299,35.3383,17556.0
2019-02-26 13:45:00,42.41,42.44,42.4,42.42,11193.0,35.3466,35.3716,35.3383,35.3549,11193.0
2019-02-26 13:50:00,42.43,42.43,42.4,42.41,10007.0,35.3633,35.3633,35.3383,35.3466,10007.0
2019-02-26 13:55:00,42.41,42.42,42.39,42.41,7042.0,35.3466,35.3549,35.3299,35.3466,7042.0
2019-02-26 14:00:00,42.41,42.44,42.4,42.4,13780.0,35.3466,35.3716,35.3383,35.3383,13780.0
2019-02-26 14:05:00,42.4,42.44,42.4,42.43,13344.0,35.3383,35.3716,35.3383,35.3633,13344.0
2019-02-26 14:10:00,42.43,42.44,42.42,42.43,9231.0,35.3633,35.3716,35.3549,35.3633,9231.0
2019-02-26 14:15:00,42.43,42.44,42.43,42.44,5588.0,35.3633,35.3716,35.3633,35.3716,5588.0
2019-02-26 14:20:00,42.44,42.44,42.42,42.43,17154.0,35.3716,35.3716,35.3549,35.3633,17154.0
2019-02-26 14:25:00,42.43,42.45,42.42,42.44,8570.0,35.3633,35.3799,35.3549,35.3716,8570.0
2019-02-26 14:30:00,42.44,42.47,42.43,42.46,13310.0,35.3716,35.3966,35.3633,35.3883,13310.0
2019-02-26 14:35:00,42.46,42.47,42.39,42.4,58324.0,35.3883,35.3966,35.3299,35.3383,58324.0
2019-02-26 14:40:00,42.4,42.43,42.4,42.41,13607.0,35.3383,35.3633,35.3383,35.3466,13607.0
2019-02-26 14:45:00,42.41,42.46,42.41,42.46,12990.0,35.3466,35.3883,35.3466,35.3883,12990.0
2019-02-26 14:50:00,42.45,42.47,42.43,42.43,21925.0,35.3799,35.3966,35.3633,35.3633,21925.0
2019-02-26 14:55:00,42.42,42.44,42.41,42.42,12482.0,35.3549,35.3716,35.3466,35.3549,12482.0
2019-02-26 15:00:00,42.43,42.48,42.42,42.47,17473.0,35.3633,35.4049,35.3549,35.3966,17473.0
2019-02-26 15:05:00,42.47,42.51,42.46,42.48,15247.0,35.3966,35.4299,35.3883,35.4049,15247.0
2019-02-26 15:10:00,42.48,42.49,42.44,42.47,11822.0,35.4049,35.4133,35.3716,35.3966,11822.0
2019-02-26 15:15:00,42.46,42.51,42.45,42.48,18555.0,35.3883,35.4299,35.3799,35.4049,18555.0
2019-02-26 15:20:00,42.48,42.49,42.43,42.44,22560.0,35.4049,35.4133,35.3633,35.3716,22560.0
2019-02-26 15:25:00,42.44,42.44,42.38,42.4,20309.0,35.3716,35.3716,35.3216,35.3383,20309.0
2019-02-26 15:30:00,42.39,42.46,42.38,42.42,31988.0,35.3299,35.3883,35.3216,35.3549,31988.0
2019-02-26 15:35:00,42.41,42.41,42.33,42.34,42770.0,35.3466,35.3466,35.2799,35.2883,42770.0
2019-02-26 15:40:00,42.34,42.38,42.3,42.32,38270.0,35.2883,35.3216,35.2549,35.2716,38270.0
2019-02-26 15:45:00,42.32,42.33,42.28,42.29,52335.0,35.2716,35.2799,35.2382,35.2466,52335.0
2019-02-26 15:50:00,42.29,42.32,42.28,42.32,49633.0,35.2466,35.2716,35.2382,35.2716,49633.0
2019-02-26 15:55:00,42.32,42.34,42.25,42.31,221021.0,35.2716,35.2883,35.2132,35.2633,221021.0
2019-02-27 09:30:00,42.22,42.31,42.14,42.28,49548.0,35.1882,35.2633,35.1216,35.2382,49548.0
2019-02-27 09:35:00,42.3,42.4,42.23,42.37,28597.0,35.2549,35.3383,35.1966,35.3133,28597.0
2019-02-27 09:40:00,42.37,42.41,42.34,42.34,20100.0,35.3133,35.3466,35.2883,35.2883,20100.0
2019-02-27 09:45:00,42.34,42.38,42.31,42.32,26889.0,35.2883,35.3216,35.2633,35.2716,26889.0
2019-02-27 09:50:00,42.31,42.32,42.25,42.3,16356.0,35.2633,35.2716,35.2132,35.2549,16356.0
2019-02-27 09:55:00,42.3,42.34,42.3,42.34,15895.0,35.2549,35.2883,35.2549,35.2883,15895.0
2019-02-27 10:00:00,42.34,42.36,42.32,42.36,18192.0,35.2883,35.3049,35.2716,35.3049,18192.0
2019-02-27 10:05:00,42.36,42.4,42.34,42.38,20837.0,35.3049,35.3383,35.2883,35.3216,20837.0
2019-02-27 10:10:00,42.38,42.38,42.19,42.23,28853.0,35.3216,35.3216,35.1632,35.1966,28853.0
2019-02-27 10:15:00,42.23,42.24,42.2,42.22,17156.0,35.1966,35.2049,35.1716,35.1882,17156.0
2019-02-27 10:20:00,42.21,42.22,42.16,42.16,17934.0,35.1799,35.1882,35.1382,35.1382,17934.0
2019-02-27 10:25:00,42.16,42.19,42.14,42.19,12987.0,35.1382,35.1632,35.1216,35.1632,12987.0
2019-02-27 10:30:00,42.19,42.22,42.16,42.16,17507.0,35.1632,35.1882,35.1382,35.1382,17507.0
2019-02-27 10:35:00,42.16,42.22,42.15,42.21,20821.0,35.1382,35.1882,35.1299,35.1799,20821.0
2019-02-27 10:40:00,42.22,42.23,42.19,42.21,10120.0,35.1882,35.1966,35.1632,35.1799,10120.0
2019-02-27 10:45:00,42.21,42.22,42.17,42.22,10108.0,35.1799,35.1882,35.1466,35.1882,10108.0
2019-02-27 10:50:00,42.22,42.22,42.17,42.18,12435.0,35.1882,35.1882,35.1466,35.1549,12435.0
2019-02-27 10:55:00,42.19,42.26,42.18,42.25,11589.0,35.1632,35.2216,35.1549,35.2132,11589.0
2019-02-27 11:00:00,42.26,42.31,42.25,42.3,13317.0,35.2216,35.2633,35.2132,35.2549,13317.0
2019-02-27 11:05:00,42.3,42.31,42.24,42.3,24480.0,35.2549,35.2633,35.2049,35.2549,24480.0
2019-02-27 11:10:00,42.31,42.31,42.27,42.29,11879.0,35.2633,35.2633,35.2299,35.2466,11879.0
2019-02-27 11:15:00,42.29,42.29,42.26,42.29,11069.0,35.2466,35.2466,35.2216,35.2466,11069.0
2019-02-27 11:20:00,42.29,42.35,42.28,42.32,19080.0,35.2466,35.2966,35.2382,35.2716,19080.0
2019-02-27 11:25:00,42.33,42.35,42.3,42.33,15315.0,35.2799,35.2966,35.2549,35.2799,15315.0
2019-02-27 11:30:00,42.32,42.34,42.29,42.3,18627.0,35.2716,35.2883,35.2466,35.2549,18627.0
2019-02-27 11:35:00,42.31,42.36,42.3,42.35,17040.0,35.2633,35.3049,35.2549,35.2966,17040.0
2019-02-27 11:40:00,42.36,42.37,42.34,42.34,9532.0,35.3049,35.3133,35.2883,35.2883,9532.0
2019-02-27 11:45:00,42.34,42.35,42.33,42.35,7467.0,35.2883,35.2966,35.2799,35.2966,7467.0
2019-02-27 11:50:00,42.34,42.38,42.34,42.37,55830.0,35.2883,35.3216,35.2883,35.3133,55830.0
2019-02-27 11:55:00,42.36,42.42,42.36,42.41,20917.0,35.3049,35.3549,35.3049,35.3466,20917.0
2019-02-27 12:00:00,42.41,42.42,42.39,42.41,22598.0,35.3466,35.3549,35.3299,35.3466,22598.0
2019-02-27 12:05:00,42.41,42.43,42.39,42.4,11264.0,35.3466,35.3633,35.3299,35.3383,11264.0
2019-02-27 12:10:00,42.4,42.41,42.37,42.38,12874.0,35.3383,35.3466,35.3133,35.3216,12874.0
2019-02-27 12:15:00,42.39,42.41,42.35,42.35,12044.0,35.3299,35.3466,35.2966,35.2966,12044.0
2019-02-27 12:20:00,42.35,42.37,42.33,42.35,27828.0,35.2966,35.3133,35.2799,35.2966,27828.0
2019-02-27 12:25:00,42.34,42.49,42.34,42.43,128068.0,35.2883,35.4133,35.2883,35.3633,128068.0
2019-02-27 12:30:00,42.44,42.46,42.4,42.41,12199.0,35.3716,35.3883,35.3383,35.3466,12199.0
2019-02-27 12:35:00,42.41,42.44,42.41,42.44,12115.0,35.3466,35.3716,35.3466,35.3716,12115.0
2019-02-27 12:40:00,42.45,42.45,42.43,42.44,6448.0,35.3799,35.3799,35.3633,35.3716,6448.0
2019-02-27 12:45:00,42.44,42.46,42.43,42.45,14155.0,35.3716,35.3883,35.3633,35.3799,14155.0
2019-02-27 12:50:00,42.45,42.45,42.4,42.43,7366.0,35.3799,35.3799,35.3383,35.3633,7366.0
2019-02-27 12:55:00,42.43,42.47,42.42,42.47,10784.0,35.3633,35.3966,35.3549,35.3966,10784.0
2019-02-27 13:00:00,42.47,42.5,42.47,42.49,6911.0,35.3966,35.4216,35.3966,35.4133,6911.0
2019-02-27 13:05:00,42.5,42.52,42.46,42.46,16816.0,35.4216,35.4383,35.3883,35.3883,16816.0
2019-02-27 13:10:00,42.46,42.55,42.46,42.54,99998.0,35.3883,35.4633,35.3883,35.4549,99998.0
2019-02-27 13:15:00,42.54,42.63,42.53,42.57,138060.0,35.4549,35.53,35.4466,35.4799,138060.0
2019-02-27 13:20:00,42.58,42.6,42.56,42.57,10535.0,35.4883,35.505,35.4716,35.4799,10535.0
2019-02-27 13:25:00,42.57,42.57,42.54,42.54,8031.0,35.4799,35.4799,35.4549,35.4549,8031.0
2019-02-27 13:30:00,42.55,42.59,42.53,42.59,12729.0,35.4633,35.4966,35.4466,35.4966,12729.0
2019-02-27 13:35:00,42.59,42.59,42.58,42.59,6632.0,35.4966,35.4966,35.4883,35.4966,6632.0
2019-02-27 13:40:00,42.59,42.59,42.57,42.58,17163.0,35.4966,35.4966,35.4799,35.4883,17163.0
2019-02-27 13:45:00,42.59,42.62,42.58,42.59,22763.0,35.4966,35.5216,35.4883,35.4966,22763.0
2019-02-27 13:50:00,42.58,42.63,42.57,42.6,38694.0,35.4883,35.53,35.4799,35.505,38694.0
2019-02-27 13:55:00,42.61,42.63,42.59,42.62,15093.0,35.5133,35.53,35.4966,35.5216,15093.0
2019-02-27 14:00:00,42.63,42.64,42.61,42.64,7505.0,35.53,35.5383,35.5133,35.5383,7505.0
2019-02-27 14:05:00,42.64,42.64,42.61,42.61,37914.0,35.5383,35.5383,35.5133,35.5133,37914.0
2019-02-27 14:10:00,42.61,42.65,42.6,42.64,12984.0,35.5133,35.5466,35.505,35.5383,12984.0
2019-02-27 14:15:00,42.65,42.65,42.63,42.64,10042.0,35.5466,35.5466,35.53,35.5383,10042.0
2019-02-27 14:20:00,42.64,42.65,42.6,42.61,14315.0,35.5383,35.5466,35.505,35.5133,14315.0
2019-02-27 14:25:00,42.6,42.63,42.6,42.62,15909.0,35.505,35.53,35.505,35.5216,15909.0
2019-02-27 14:30:00,42.62,42.64,42.61,42.64,15234.0,35.5216,35.5383,35.5133,35.5383,15234.0
2019-02-27 14:35:00,42.64,42.67,42.61,42.63,22465.0,35.5383,35.5633,35.5133,35.53,22465.0
2019-02-27 14:40:00,42.63,42.67,42.6,42.64,33885.0,35.53,35.5633,35.505,35.5383,33885.0
2019-02-27 14:45:00,42.64,42.65,42.61,42.63,15700.0,35.5383,35.5466,35.5133,35.53,15700.0
2019-02-27 14:50:00,42.63,42.64,42.59,42.59,56435.0,35.53,35.5383,35.4966,35.4966,56435.0
2019-02-27 14:55:00,42.6,42.63,42.59,42.63,13082.0,35.505,35.53,35.4966,35.53,13082.0
2019-02-27 15:00:00,42.63,42.65,42.61,42.63,23110.0,35.53,35.5466,35.5133,35.53,23110.0
2019-02-27 15:05:00,42.63,42.64,42.63,42.64,9881.0,35.53,35.5383,35.53,35.5383,9881.0
2019-02-27 15:10:00,42.64,42.66,42.63,42.63,25277.0,35.5383,35.555,35.53,35.53,25277.0
2019-02-27 15:15:00,42.63,42.64,42.62,42.63,12999.0,35.53,35.5383,35.5216,35.53,12999.0
2019-02-27 15:20:00,42.64,42.64,42.59,42.6,24858.0,35.5383,35.5383,35.4966,35.505,24858.0
2019-02-27 15:25:00,42.6,42.62,42.58,42.59,44328.0,35.505,35.5216,35.4883,35.4966,44328.0
2019-02-27 15:30:00,42.59,42.61,42.57,42.59,23442.0,35.4966,35.5133,35.4799,35.4966,23442.0
2019-02-27 15:35:00,42.58,42.6,42.57,42.58,34018.0,35.4883,35.505,35.4799,35.4883,34018.0
2019-02-27 15:40:00,42.58,42.58,42.55,42.58,43234.0,35.4883,35.4883,35.4633,35.4883,43234.0
2019-02-27 15:45:00,42.58,42.62,42.56,42.62,45881.0,35.4883,35.5216,35.4716,35.5216,45881.0
2019-02-27 15:50:00,42.62,42.65,42.61,42.64,43992.0,35.5216,35.5466,35.5133,35.5383,43992.0
2019-02-27 15:55:00,42.64,42.7,42.62,42.62,290067.0,35.5383,35.5883,35.5216,35.5216,290067.0
2019-02-28 09:30:00,42.69,42.76,42.54,42.62,69541.0,35.58,35.6383,35.4549,35.5216,69541.0
2019-02-28 09:35:00,42.62,42.7,42.6,42.65,18551.0,35.5216,35.5883,35.505,35.5466,18551.0
2019-02-28 09:40:00,42.64,42.65,42.48,42.5,18165.0,35.5383,35.5466,35.4049,35.4216,18165.0
2019-02-28 09:45:00,42.52,42.55,42.47,42.47,16669.0,35.4383,35.4633,35.3966,35.3966,16669.0
2019-02-28 09:50:00,42.48,42.55,42.48,42.52,10235.0,35.4049,35.4633,35.4049,35.4383,10235.0
2019-02-28 09:55:00,42.51,42.57,42.47,42.57,20876.0,35.4299,35.4799,35.3966,35.4799,20876.0
2019-02-28 10:00:00,42.56,42.61,42.53,42.59,25719.0,35.4716,35.5133,35.4466,35.4966,25719.0
2019-02-28 10:05:00,42.59,42.65,42.57,42.63,16529.0,35.4966,35.5466,35.4799,35.53,16529.0
2019-02-28 10:10:00,42.63,42.67,42.59,42.64,25954.0,35.53,35.5633,35.4966,35.5383,25954.0
2019-02-28 10:15:00,42.64,42.67,42.57,42.59,147641.0,35.5383,35.5633,35.4799,35.4966,147641.0
2019-02-28 10:20:00,42.58,42.6,42.47,42.51,37072.0,35.4883,35.505,35.3966,35.4299,37072.0
2019-02-28 10:25:00,42.51,42.54,42.47,42.49,11533.0,35.4299,35.4549,35.3966,35.4133,11533.0
2019-02-28 10:30:00,42.5,42.56,42.48,42.54,11349.0,35.4216,35.4716,35.4049,35.4549,11349.0
2019-02-28 10:35:00,42.53,42.56,42.52,42.56,11298.0,35.4466,35.4716,35.4383,35.4716,11298.0
2019-02-28 10:40:00,42.56,42.56,42.48,42.5,18653.0,35.4716,35.4716,35.4049,35.4216,18653.0
2019-02-28 10:45:00,42.5,42.53,42.49,42.51,8297.0,35.4216,35.4466,35.4133,35.4299,8297.0
2019-02-28 10:50:00,42.51,42.52,42.47,42.52,18745.0,35.4299,35.4383,35.3966,35.4383,18745.0
2019-02-28 10:55:00,42.52,42.55,42.49,42.5,18647.0,35.4383,35.4633,35.4133,35.4216,18647.0
2019-02-28 11:00:00,42.5,42.56,42.5,42.55,16766.0,35.4216,35.4716,35.4216,35.4633,16766.0
2019-02-28 11:05:00,42.55,42.59,42.48,42.5,10115.0,35.4633,35.4966,35.4049,35.4216,10115.0
2019-02-28 11:10:00,42.51,42.53,42.5,42.52,10115.0,35.4299,35.4466,35.4216,35.4383,10115.0
2019-02-28 11:15:00,42.52,42.53,42.47,42.51,13672.0,35.4383,35.4466,35.3966,35.4299,13672.0
2019-02-28 11:20:00,42.5,42.56,42.48,42.55,13759.0,35.4216,35.4716,35.4049,35.4633,13759.0
2019-02-28 11:25:00,42.55,42.57,42.51,42.54,16853.0,35.4633,35.4799,35.4299,35.4549,16853.0
2019-02-28 11:30:00,42.54,42.6,42.53,42.59,16444.0,35.4549,35.505,35.4466,35.4966,16444.0
2019-02-28 11:35:00,42.59,42.61,42.57,42.59,14918.0,35.4966,35.5133,35.4799,35.4966,14918.0
2019-02-28 11:40:00,42.6,42.61,42.57,42.58,10647.0,35.505,35.5133,35.4799,35.4883,10647.0
2019-02-28 11:45:00,42.57,42.58,42.54,42.55,17179.0,35.4799,35.4883,35.4549,35.4633,17179.0
2019-02-28 11:50:00,42.55,42.56,42.52,42.53,12114.0,35.4633,35.4716,35.4383,35.4466,12114.0
2019-02-28 11:55:00,42.53,42.54,42.49,42.51,8783.0,35.4466,35.4549,35.4133,35.4299,8783.0
2019-02-28 12:00:00,42.52,42.53,42.5,42.5,6482.0,35.4383,35.4466,35.4216,35.4216,6482.0
2019-02-28 12:05:00,42.5,42.51,42.5,42.5,5000.0,35.4216,35.4299,35.4216,35.4216,5000.0
2019-02-28 12:10:00,42.5,42.54,42.49,42.52,11414.0,35.4216,35.4549,35.4133,35.4383,11414.0
2019-02-28 12:15:00,42.51,42.54,42.5,42.54,7601.0,35.4299,35.4549,35.4216,35.4549,7601.0
2019-02-28 12:20:00,42.54,42.58,42.54,42.58,8616.0,35.4549,35.4883,35.4549,35.4883,8616.0
2019-02-28 12:25:00,42.58,42.61,42.57,42.59,11867.0,35.4883,35.5133,35.4799,35.4966,11867.0
2019-02-28 12:30:00,42.59,42.59,42.56,42.58,7063.0,35.4966,35.4966,35.4716,35.4883,7063.0
2019-02-28 12:35:00,42.59,42.6,42.57,42.57,9456.0,35.4966,35.505,35.4799,35.4799,9456.0
2019-02-28 12:40:00,42.57,42.57,42.54,42.56,9153.0,35.4799,35.4799,35.4549,35.4716,9153.0
2019-02-28 12:45:00,42.57,42.57,42.51,42.54,8114.0,35.4799,35.4799,35.4299,35.4549,8114.0
2019-02-28 12:50:00,42.54,42.57,42.53,42.56,17925.0,35.4549,35.4799,35.4466,35.4716,17925.0
2019-02-28 12:55:00,42.55,42.59,42.55,42.59,12282.0,35.4633,35.4966,35.4633,35.4966,12282.0
2019-02-28 13:00:00,42.59,42.59,42.58,42.58,3240.0,35.4966,35.4966,35.4883,35.4883,3240.0
2019-02-28 13:05:00,42.59,42.61,42.55,42.56,7854.0,35.4966,35.5133,35.4633,35.4716,7854.0
2019-02-28 13:10:00,42.55,42.56,42.53,42.54,7583.0,35.4633,35.4716,35.4466,35.4549,7583.0
2019-02-28 13:15:00,42.54,42.56,42.53,42.55,6919.0,35.4549,35.4716,35.4466,35.4633,6919.0
2019-02-28 13:20:00,42.55,42.57,42.53,42.54,8049.0,35.4633,35.4799,35.4466,35.4549,8049.0
2019-02-28 13:25:00,42.53,42.55,42.52,42.55,6854.0,35.4466,35.4633,35.4383,35.4633,6854.0
2019-02-28 13:30:00,42.55,42.55,42.51,42.55,11797.0,35.4633,35.4633,35.4299,35.4633,11797.0
2019-02-28 13:35:00,42.55,42.56,42.54,42.54,8839.0,35.4633,35.4716,35.4549,35.4549,8839.0
2019-02-28 13:40:00,42.54,42.58,42.54,42.57,5992.0,35.4549,35.4883,35.4549,35.4799,5992.0
2019-02-28 13:45:00,42.56,42.57,42.54,42.57,9452.0,35.4716,35.4799,35.4549,35.4799,9452.0
2019-02-28 13:50:00,42.57,42.58,42.55,42.57,9954.0,35.4799,35.4883,35.4633,35.4799,9954.0
2019-02-28 13:55:00,42.58,42.6,42.56,42.58,10900.0,35.4883,35.505,35.4716,35.4883,10900.0
2019-02-28 14:00:00,42.58,42.59,42.55,42.57,13452.0,35.4883,35.4966,35.4633,35.4799,13452.0
2019-02-28 14:05:00,42.57,42.59,42.56,42.57,9050.0,35.4799,35.4966,35.4716,35.4799,9050.0
2019-02-28 14:10:00,42.57,42.58,42.54,42.55,10762.0,35.4799,35.4883,35.4549,35.4633,10762.0
2019-02-28 14:15:00,42.56,42.58,42.55,42.58,8852.0,35.4716,35.4883,35.4633,35.4883,8852.0
2019-02-28 14:20:00,42.57,42.61,42.57,42.59,9451.0,35.4799,35.5133,35.4799,35.4966,9451.0
2019-02-28 14:25:00,42.61,42.64,42.6,42.64,14370.0,35.5133,35.5383,35.505,35.5383,14370.0
2019-02-28 14:30:00,42.63,42.63,42.55,42.55,17459.0,35.53,35.53,35.4633,35.4633,17459.0
2019-02-28 14:35:00,42.55,42.57,42.54,42.55,20120.0,35.4633,35.4799,35.4549,35.4633,20120.0
2019-02-28 14:40:00,42.55,42.57,42.52,42.54,14079.0,35.4633,35.4799,35.4383,35.4549,14079.0
2019-02-28 14:45:00,42.54,42.54,42.49,42.49,18156.0,35.4549,35.4549,35.4133,35.4133,18156.0
2019-02-28 14:50:00,42.5,42.51,42.47,42.48,21739.0,35.4216,35.4299,35.3966,35.4049,21739.0
2019-02-28 14:55:00,42.48,42.49,42.45,42.46,23310.0,35.4049,35.4133,35.3799,35.3883,23310.0
2019-02-28 15:00:00,42.46,42.47,42.42,42.43,32502.0,35.3883,35.3966,35.3549,35.3633,32502.0
2019-02-28 15:05:00,42.42,42.43,42.41,42.41,16183.0,35.3549,35.3633,35.3466,35.3466,16183.0
2019-02-28 15:10:00,42.41,42.47,42.41,42.44,46646.0,35.3466,35.3966,35.3466,35.3716,46646.0
2019-02-28 15:15:00,42.45,42.45,42.41,42.42,22222.0,35.3799,35.3799,35.3466,35.3549,22222.0
2019-02-28 15:20:00,42.42,42.44,42.41,42.41,28214.0,35.3549,35.3716,35.3466,35.3466,28214.0
2019-02-28 15:25:00,42.41,42.42,42.39,42.42,29988.0,35.3466,35.3549,35.3299,35.3549,29988.0
2019-02-28 15:30:00,42.41,42.42,42.39,42.41,26293.0,35.3466,35.3549,35.3299,35.3466,26293.0
2019-02-28 15:35:00,42.41,42.47,42.4,42.44,42272.0,35.3466,35.3966,35.3383,35.3716,42272.0
2019-02-28 15:40:00,42.44,42.46,42.41,42.41,53060.0,35.3716,35.3883,35.3466,35.3466,53060.0
2019-02-28 15:45:00,42.41,42.41,42.38,42.39,49077.0,35.3466,35.3466,35.3216,35.3299,49077.0
2019-02-28 15:50:00,42.39,42.42,42.38,42.41,67641.0,35.3299,35.3549,35.3216,35.3466,67641.0
2019-02-28 15:55:00,42.41,42.54,42.4,42.5,235025.0,35.3466,35.4549,35.3383,35.4216,235025.0
2019-03-01 09:30:00,42.64,42.67,42.61,42.65,43329.0,35.5383,35.5633,35.5133,35.5466,43329.0
2019-03-01 09:35:00,42.64,42.8,42.62,42.74,29168.0,35.5383,35.6716,35.5216,35.6216,29168.0
2019-03-01 09:40:00,42.75,42.81,42.74,42.79,14105.0,35.63,35.68,35.6216,35.6633,14105.0
2019-03-01 09:45:00,42.79,42.81,42.77,42.81,12545.0,35.6633,35.68,35.6466,35.68,12545.0
2019-03-01 09:50:00,42.83,42.84,42.74,42.75,25376.0,35.6966,35.705,35.6216,35.63,25376.0
2019-03-01 09:55:00,42.75,42.75,42.63,42.67,33597.0,35.63,35.63,35.53,35.5633,33597.0
2019-03-01 10:00:00,42.67,42.67,42.61,42.64,24561.0,35.5633,35.5633,35.5133,35.5383,24561.0
2019-03-01 10:05:00,42.64,42.68,42.6,42.61,16601.0,35.5383,35.5716,35.505,35.5133,16601.0
2019-03-01 10:10:00,42.6,42.62,42.58,42.6,12719.0,35.505,35.5216,35.4883,35.505,12719.0
2019-03-01 10:15:00,42.6,42.62,42.58,42.58,10531.0,35.505,35.5216,35.4883,35.4883,10531.0
2019-03-01 10:20:00,42.58,42.6,42.5,42.52,11654.0,35.4883,35.505,35.4216,35.4383,11654.0
2019-03-01 10:25:00,42.52,42.52,42.49,42.52,10991.0,35.4383,35.4383,35.4133,35.4383,10991.0
2019-03-01 10:30:00,42.52,42.52,42.45,42.47,14118.0,35.4383,35.4383,35.3799,35.3966,14118.0
2019-03-01 10:35:00,42.48,42.5,42.45,42.46,10596.0,35.4049,35.4216,35.3799,35.3883,10596.0
2019-03-01 10:40:00,42.46,42.49,42.45,42.48,9746.0,35.3883,35.4133,35.3799,35.4049,9746.0
2019-03-01 10:45:00,42.49,42.5,42.42,42.43,16551.0,35.4133,35.4216,35.3549,35.3633,16551.0
2019-03-01 10:50:00,42.43,42.44,42.4,42.44,10981.0,35.3633,35.3716,35.3383,35.3716,10981.0
2019-03-01 10:55:00,42.44,42.48,42.43,42.44,9533.0,35.3716,35.4049,35.3633,35.3716,9533.0
2019-03-01 11:00:00,42.44,42.45,42.39,42.4,16738.0,35.3716,35.3799,35.3299,35.3383,16738.0
2019-03-01 11:05:00,42.4,42.4,42.34,42.35,12880.0,35.3383,35.3383,35.2883,35.2966,12880.0
2019-03-01 11:10:00,42.35,42.35,42.3,42.32,11724.0,35.2966,35.2966,35.2549,35.2716,11724.0
2019-03-01 11:15:00,42.31,42.31,42.16,42.18,91732.0,35.2633,35.2633,35.1382,35.1549,91732.0
2019-03-01 11:20:00,42.17,42.2,42.11,42.2,56555.0,35.1466,35.1716,35.0966,35.1716,56555.0
2019-03-01 11:25:00,42.21,42.28,42.21,42.27,7543.0,35.1799,35.2382,35.1799,35.2299,7543.0
2019-03-01 11:30:00,42.27,42.29,42.22,42.22,10520.0,35.2299,35.2466,35.1882,35.1882,10520.0
2019-03-01 11:35:00,42.23,42.29,42.21,42.28,6595.0,35.1966,35.2466,35.1799,35.2382,6595.0
2019-03-01 11:40:00,42.28,42.28,42.24,42.24,8144.0,35.2382,35.2382,35.2049,35.2049,8144.0
2019-03-01 11:45:00,42.25,42.25,42.16,42.17,28966.0,35.2132,35.2132,35.1382,35.1466,28966.0
2019-03-01 11:50:00,42.16,42.17,42.05,42.11,51601.0,35.1382,35.1466,35.0466,35.0966,51601.0
2019-03-01 11:55:00,42.11,42.16,42.1,42.13,7812.0,35.0966,35.1382,35.0882,35.1132,7812.0
2019-03-01 12:00:00,42.13,42.14,42.12,42.13,9902.0,35.1132,35.1216,35.1049,35.1132,9902.0
2019-03-01 12:05:00,42.13,42.16,42.13,42.14,11158.0,35.1132,35.1382,35.1132,35.1216,11158.0
2019-03-01 12:10:00,42.13,42.17,42.13,42.17,10265.0,35.1132,35.1466,35.1132,35.1466,10265.0
2019-03-01 12:15:00,42.16,42.16,42.14,42.15,11536.0,35.1382,35.1382,35.1216,35.1299,11536.0
2019-03-01 12:20:00,42.16,42.2,42.13,42.2,12892.0,35.1382,35.1716,35.1132,35.1716,12892.0
2019-03-01 12:25:00,42.2,42.22,42.19,42.2,27086.0,35.1716,35.1882,35.1632,35.1716,27086.0
2019-03-01 12:30:00,42.19,42.21,42.14,42.17,42503.0,35.1632,35.1799,35.1216,35.1466,42503.0
2019-03-01 12:35:00,42.17,42.18,42.14,42.14,23768.0,35.1466,35.1549,35.1216,35.1216,23768.0
2019-03-01 12:40:00,42.15,42.15,42.08,42.12,42063.0,35.1299,35.1299,35.0716,35.1049,42063.0
2019-03-01 12:45:00,42.12,42.15,42.1,42.15,37945.0,35.1049,35.1299,35.0882,35.1299,37945.0
2019-03-01 12:50:00,42.15,42.21,42.12,42.21,13785.0,35.1299,35.1799,35.1049,35.1799,13785.0
2019-03-01 12:55:00,42.2,42.2,42.17,42.19,8514.0,35.1716,35.1716,35.1466,35.1632,8514.0
2019-03-01 13:00:00,42.19,42.22,42.19,42.19,9475.0,35.1632,35.1882,35.1632,35.1632,9475.0
2019-03-01 13:05:00,42.19,42.23,42.17,42.22,15285.0,35.1632,35.1966,35.1466,35.1882,15285.0
2019-03-01 13:10:00,42.22,42.23,42.21,42.23,4144.0,35.1882,35.1966,35.1799,35.1966,4144.0
2019-03-01 13:15:00,42.23,42.23,42.18,42.19,10113.0,35.1966,35.1966,35.1549,35.1632,10113.0
2019-03-01 13:20:00,42.2,42.2,42.17,42.18,7030.0,35.1716,35.1716,35.1466,35.1549,7030.0
2019-03-01 13:25:00,42.19,42.2,42.18,42.19,8933.0,35.1632,35.1716,35.1549,35.1632,8933.0
2019-03-01 13:30:00,42.2,42.2,42.16,42.18,20683.0,35.1716,35.1716,35.1382,35.1549,20683.0
2019-03-01 13:35:00,42.16,42.16,42.14,42.14,8215.0,35.1382,35.1382,35.1216,35.1216,8215.0
2019-03-01 13:40:00,42.15,42.15,42.13,42.14,5019.0,35.1299,35.1299,35.1132,35.1216,5019.0
2019-03-01 13:45:00,42.14,42.19,42.08,42.16,106869.0,35.1216,35.1632,35.0716,35.1382,106869.0
2019-03-01 13:50:00,42.16,42.22,42.15,42.19,55954.0,35.1382,35.1882,35.1299,35.1632,55954.0
2019-03-01 13:55:00,42.2,42.2,42.19,42.2,11932.0,35.1716,35.1716,35.1632,35.1716,11932.0
2019-03-01 14:00:00,42.2,42.23,42.18,42.2,34429.0,35.1716,35.1966,35.1549,35.1716,34429.0
2019-03-01 14:05:00,42.2,42.21,42.19,42.21,11793.0,35.1716,35.1799,35.1632,35.1799,11793.0
2019-03-01 14:10:00,42.21,42.21,42.17,42.17,16837.0,35.1799,35.1799,35.1466,35.1466,16837.0
2019-03-01 14:15:00,42.18,42.21,42.18,42.21,27066.0,35.1549,35.1799,35.1549,35.1799,27066.0
2019-03-01 14:20:00,42.21,42.29,42.21,42.29,16663.0,35.1799,35.2466,35.1799,35.2466,16663.0
2019-03-01 14:25:00,42.3,42.3,42.27,42.3,23219.0,35.2549,35.2549,35.2299,35.2549,23219.0
2019-03-01 14:30:00,42.3,42.34,42.29,42.34,16413.0,35.2549,35.2883,35.2466,35.2883,16413.0
2019-03-01 14:35:00,42.35,42.37,42.33,42.34,15663.0,35.2966,35.3133,35.2799,35.2883,15663.0
2019-03-01 14:40:00,42.35,42.36,42.34,42.36,12229.0,35.2966,35.3049,35.2883,35.3049,12229.0
2019-03-01 14:45:00,42.36,42.36,42.31,42.33,12325.0,35.3049,35.3049,35.2633,35.2799,12325.0
2019-03-01 14:50:00,42.33,42.35,42.32,42.34,19873.0,35.2799,35.2966,35.2716,35.2883,19873.0
2019-03-01 14:55:00,42.34,42.36,42.33,42.36,12360.0,35.2883,35.3049,35.2799,35.3049,12360.0
2019-03-01 15:00:00,42.35,42.37,42.32,42.36,23257.0,35.2966,35.3133,35.2716,35.3049,23257.0
2019-03-01 15:05:00,42.36,42.38,42.35,42.38,11752.0,35.3049,35.3216,35.2966,35.3216,11752.0
2019-03-01 15:10:00,42.38,42.38,42.36,42.37,12794.0,35.3216,35.3216,35.3049,35.3133,12794.0
2019-03-01 15:15:00,42.37,42.37,42.31,42.31,19673.0,35.3133,35.3133,35.2633,35.2633,19673.0
2019-03-01 15:20:00,42.31,42.34,42.3,42.32,21206.0,35.2633,35.2883,35.2549,35.2716,21206.0
2019-03-01 15:25:00,42.32,42.33,42.3,42.32,43690.0,35.2716,35.2799,35.2549,35.2716,43690.0
2019-03-01 15:30:00,42.32,42.35,42.31,42.34,18361.0,35.2716,35.2966,35.2633,35.2883,18361.0
2019-03-01 15:35:00,42.34,42.42,42.34,42.39,37040.0,35.2883,35.3549,35.2883,35.3299,37040.0
2019-03-01 15:40:00,42.39,42.46,42.38,42.46,50518.0,35.3299,35.3883,35.3216,35.3883,50518.0
2019-03-01 15:45:00,42.46,42.47,42.38,42.4,66230.0,35.3883,35.3966,35.3216,35.3383,66230.0
2019-03-01 15:50:00,42.39,42.4,42.35,42.37,75002.0,35.3299,35.3383,35.2966,35.3133,75002.0
2019-03-01 15:55:00,42.37,42.45,42.36,42.43,198351.0,35.3133,35.3799,35.3049,35.3633,198351.0
2019-03-04 09:30:00,42.55,42.59,42.42,42.43,107024.0,35.4633,35.4966,35.3549,35.3633,107024.0
2019-03-04 09:35:00,42.4,42.59,42.4,42.55,25354.0,35.3383,35.4966,35.3383,35.4633,25354.0
2019-03-04 09:40:00,42.55,42.57,42.47,42.51,25223.0,35.4633,35.4799,35.3966,35.4299,25223.0
2019-03-04 09:45:00,42.5,42.53,42.47,42.5,20709.0,35.4216,35.4466,35.3966,35.4216,20709.0
2019-03-04 09:50:00,42.5,42.5,42.41,42.42,30996.0,35.4216,35.4216,35.3466,35.3549,30996.0
2019-03-04 09:55:00,42.42,42.47,42.41,42.43,27154.0,35.3549,35.3966,35.3466,35.3633,27154.0
2019-03-04 10:00:00,42.42,42.46,42.38,42.41,13501.0,35.3549,35.3883,35.3216,35.3466,13501.0
2019-03-04 10:05:00,42.41,42.42,42.37,42.41,15518.0,35.3466,35.3549,35.3133,35.3466,15518.0
2019-03-04 10:10:00,42.42,42.42,42.37,42.41,16716.0,35.3549,35.3549,35.3133,35.3466,16716.0
2019-03-04 10:15:00,42.41,42.44,42.4,42.42,18623.0,35.3466,35.3716,35.3383,35.3549,18623.0
2019-03-04 10:20:00,42.42,42.43,42.37,42.38,15723.0,35.3549,35.3633,35.3133,35.3216,15723.0
2019-03-04 10:25:00,42.38,42.39,42.34,42.38,17666.0,35.3216,35.3299,35.2883,35.3216,17666.0
2019-03-04 10:30:00,42.38,42.42,42.38,42.4,12825.0,35.3216,35.3549,35.3216,35.3383,12825.0
2019-03-04 10:35:00,42.39,42.42,42.37,42.41,20632.0,35.3299,35.3549,35.3133,35.3466,20632.0
2019-03-04 10:40:00,42.41,42.47,42.39,42.45,99915.0,35.3466,35.3966,35.3299,35.3799,99915.0
2019-03-04 10:45:00,42.45,42.48,42.44,42.46,15374.0,35.3799,35.4049,35.3716,35.3883,15374.0
2019-03-04 10:50:00,42.45,42.45,42.35,42.38,46574.0,35.3799,35.3799,35.2966,35.3216,46574.0
2019-03-04 10:55:00,42.38,42.44,42.38,42.44,23357.0,35.3216,35.3716,35.3216,35.3716,23357.0
2019-03-04 11:00:00,42.44,42.46,42.4,42.44,18488.0,35.3716,35.3883,35.3383,35.3716,18488.0
2019-03-04 11:05:00,42.44,42.46,42.4,42.4,21234.0,35.3716,35.3883,35.3383,35.3383,21234.0
2019-03-04 11:10:00,42.4,42.43,42.38,42.42,11550.0,35.3383,35.3633,35.3216,35.3549,11550.0
2019-03-04 11:15:00,42.41,42.42,42.35,42.41,81445.0,35.3466,35.3549,35.2966,35.3466,81445.0
2019-03-04 11:20:00,42.41,42.45,42.32,42.33,39591.0,35.3466,35.3799,35.2716,35.2799,39591.0
2019-03-04 11:25:00,42.34,42.36,42.3,42.33,23874.0,35.2883,35.3049,35.2549,35.2799,23874.0
2019-03-04 11:30:00,42.33,42.34,42.26,42.27,15064.0,35.2799,35.2883,35.2216,35.2299,15064.0
2019-03-04 11:35:00,42.27,42.32,42.27,42.29,19109.0,35.2299,35.2716,35.2299,35.2466,19109.0
2019-03-04 11:40:00,42.29,42.32,42.24,42.24,25655.0,35.2466,35.2716,35.2049,35.2049,25655.0
2019-03-04 11:45:00,42.24,42.25,42.18,42.19,23404.0,35.2049,35.2132,35.1549,35.1632,23404.0
2019-03-04 11:50:00,42.19,42.21,42.13,42.16,20331.0,35.1632,35.1799,35.1132,35.1382,20331.0
2019-03-04 11:55:00,42.15,42.16,42.09,42.11,25278.0,35.1299,35.1382,35.0799,35.0966,25278.0
2019-03-04 12:00:00,42.1,42.13,42.08,42.12,20804.0,35.0882,35.1132,35.0716,35.1049,20804.0
2019-03-04 12:05:00,42.12,42.13,42.05,42.07,17296.0,35.1049,35.1132,35.0466,35.0632,17296.0
2019-03-04 12:10:00,42.07,42.07,41.98,41.99,30025.0,35.0632,35.0632,34.9882,34.9965,30025.0
2019-03-04 12:15:00,41.98,41.99,41.86,41.88,26045.0,34.9882,34.9965,34.8882,34.9049,26045.0
2019-03-04 12:20:00,41.88,41.94,41.88,41.93,24802.0,34.9049,34.9549,34.9049,34.9465,24802.0
2019-03-04 12:25:00,41.93,41.97,41.89,41.97,18121.0,34.9465,34.9799,34.9132,34.9799,18121.0
2019-03-04 12:30:00,41.96,41.98,41.93,41.96,21667.0,34.9715,34.9882,34.9465,34.9715,21667.0
2019-03-04 12:35:00,41.96,41.99,41.88,41.92,66334.0,34.9715,34.9965,34.9049,34.9382,66334.0
2019-03-04 12:40:00,41.91,41.96,41.88,41.92,51687.0,34.9299,34.9715,34.9049,34.9382,51687.0
2019-03-04 12:45:00,41.93,41.93,41.87,41.9,13591.0,34.9465,34.9465,34.8965,34.9215,13591.0
2019-03-04 12:50:00,41.91,41.96,41.9,41.94,10915.0,34.9299,34.9715,34.9215,34.9549,10915.0
2019-03-04 12:55:00,41.94,41.98,41.89,41.96,16753.0,34.9549,34.9882,34.9132,34.9715,16753.0
2019-03-04 13:00:00,41.96,41.96,41.83,41.84,47898.0,34.9715,34.9715,34.8632,34.8715,47898.0
2019-03-04 13:05:00,41.83,41.85,41.81,41.83,22865.0,34.8632,34.8799,34.8465,34.8632,22865.0
2019-03-04 13:10:00,41.82,41.87,41.8,41.82,111534.0,34.8549,34.8965,34.8382,34.8549,111534.0
2019-03-04 13:15:00,41.82,41.93,41.8,41.9,46478.0,34.8549,34.9465,34.8382,34.9215,46478.0
2019-03-04 13:20:00,41.91,41.97,41.91,41.97,15947.0,34.9299,34.9799,34.9299,34.9799,15947.0
2019-03-04 13:25:00,41.97,41.98,41.93,41.97,13549.0,34.9799,34.9882,34.9465,34.9799,13549.0
2019-03-04 13:30:00,41.98,41.99,41.94,41.95,17243.0,34.9882,34.9965,34.9549,34.9632,17243.0
2019-03-04 13:35:00,41.95,41.97,41.93,41.94,16874.0,34.9632,34.9799,34.9465,34.9549,16874.0
2019-03-04 13:40:00,41.94,42.02,41.93,42.02,10610.0,34.9549,35.0216,34.9465,35.0216,10610.0
2019-03-04 13:45:00,42.01,42.02,41.98,42.02,12685.0,35.0132,35.0216,34.9882,35.0216,12685.0
2019-03-04 13:50:00,42.01,42.03,42.0,42.03,20038.0,35.0132,35.0299,35.0049,35.0299,20038.0
2019-03-04 13:55:00,42.02,42.05,42.01,42.03,12629.0,35.0216,35.0466,35.0132,35.0299,12629.0
2019-03-04 14:00:00,42.03,42.06,41.97,41.99,31563.0,35.0299,35.0549,34.9799,34.9965,31563.0
2019-03-04 14:05:00,41.99,42.02,41.93,42.0,123749.0,34.9965,35.0216,34.9465,35.0049,123749.0
2019-03-04 14:10:00,42.0,42.03,41.98,42.02,13536.0,35.0049,35.0299,34.9882,35.0216,13536.0
2019-03-04 14:15:00,42.02,42.09,42.01,42.08,32336.0,35.0216,35.0799,35.0132,35.0716,32336.0
2019-03-04 14:20:00,42.08,42.1,42.04,42.09,25790.0,35.0716,35.0882,35.0382,35.0799,25790.0
2019-03-04 14:25:00,42.09,42.1,42.05,42.07,18306.0,35.0799,35.0882,35.0466,35.0632,18306.0
2019-03-04 14:30:00,42.07,42.08,42.03,42.04,15032.0,35.0632,35.0716,35.0299,35.0382,15032.0
2019-03-04 14:35:00,42.03,42.12,42.03,42.1,27328.0,35.0299,35.1049,35.0299,35.0882,27328.0
2019-03-04 14:40:00,42.09,42.13,42.05,42.12,50812.0,35.0799,35.1132,35.0466,35.1049,50812.0
2019-03-04 14:45:00,42.11,42.12,42.08,42.09,14612.0,35.0966,35.1049,35.0716,35.0799,14612.0
2019-03-04 14:50:00,42.1,42.15,42.09,42.1,22141.0,35.0882,35.1299,35.0799,35.0882,22141.0
2019-03-04 14:55:00,42.09,42.1,42.07,42.07,14656.0,35.0799,35.0882,35.0632,35.0632,14656.0
2019-03-04 15:00:00,42.07,42.08,41.99,42.02,53595.0,35.0632,35.0716,34.9965,35.0216,53595.0
2019-03-04 15:05:00,42.02,42.03,41.98,41.99,23294.0,35.0216,35.0299,34.9882,34.9965,23294.0
2019-03-04 15:10:00,42.0,42.04,41.99,42.0,17775.0,35.0049,35.0382,34.9965,35.0049,17775.0
2019-03-04 15:15:00,42.01,42.06,42.0,42.05,15133.0,35.0132,35.0549,35.0049,35.0466,15133.0
2019-03-04 15:20:00,42.05,42.08,42.02,42.05,19768.0,35.0466,35.0716,35.0216,35.0466,19768.0
2019-03-04 15:25:00,42.06,42.11,42.05,42.09,21782.0,35.0549,35.0966,35.0466,35.0799,21782.0
2019-03-04 15:30:00,42.09,42.19,42.06,42.18,45724.0,35.0799,35.1632,35.0549,35.1549,45724.0
2019-03-04 15:35:00,42.18,42.22,42.16,42.17,50612.0,35.1549,35.1882,35.1382,35.1466,50612.0
2019-03-04 15:40:00,42.17,42.2,42.14,42.16,77754.0,35.1466,35.1716,35.1216,35.1382,77754.0
2019-03-04 15:45:00,42.18,42.21,42.15,42.16,55073.0,35.1549,35.1799,35.1299,35.1382,55073.0
2019-03-04 15:50:00,42.16,42.18,42.14,42.16,94587.0,35.1382,35.1549,35.1216,35.1382,94587.0
2019-03-04 15:55:00,42.16,42.23,42.16,42.22,184551.0,35.1382,35.1966,35.1382,35.1882,184551.0
2019-03-05 09:30:00,42.15,42.17,42.02,42.16,65691.0,35.1299,35.1466,35.0216,35.1382,65691.0
2019-03-05 09:35:00,42.12,42.17,42.04,42.15,15542.0,35.1049,35.1466,35.0382,35.1299,15542.0
2019-03-05 09:40:00,42.16,42.18,42.07,42.08,10778.0,35.1382,35.1549,35.0632,35.0716,10778.0
2019-03-05 09:45:00,42.07,42.23,42.07,42.22,17417.0,35.0632,35.1966,35.0632,35.1882,17417.0
2019-03-05 09:50:00,42.23,42.24,42.16,42.17,16576.0,35.1966,35.2049,35.1382,35.1466,16576.0
2019-03-05 09:55:00,42.18,42.22,42.09,42.09,65677.0,35.1549,35.1882,35.0799,35.0799,65677.0
2019-03-05 10:00:00,42.1,42.19,42.08,42.09,18730.0,35.0882,35.1632,35.0716,35.0799,18730.0
2019-03-05 10:05:00,42.09,42.11,42.06,42.09,24918.0,35.0799,35.0966,35.0549,35.0799,24918.0
2019-03-05 10:10:00,42.09,42.13,42.05,42.12,18025.0,35.0799,35.1132,35.0466,35.1049,18025.0
2019-03-05 10:15:00,42.12,42.16,42.1,42.13,9568.0,35.1049,35.1382,35.0882,35.1132,9568.0
2019-03-05 10:20:00,42.13,42.16,42.08,42.09,12371.0,35.1132,35.1382,35.0716,35.0799,12371.0
2019-03-05 10:25:00,42.08,42.09,42.03,42.05,17741.0,35.0716,35.0799,35.0299,35.0466,17741.0
2019-03-05 10:30:00,42.08,42.11,42.07,42.11,8320.0,35.0716,35.0966,35.0632,35.0966,8320.0
2019-03-05 10:35:00,42.1,42.1,42.01,42.02,19581.0,35.0882,35.0882,35.0132,35.0216,19581.0
2019-03-05 10:40:00,42.01,42.03,41.99,42.01,19593.0,35.0132,35.0299,34.9965,35.0132,19593.0
2019-03-05 10:45:00,42.01,42.04,41.99,42.01,13848.0,35.0132,35.0382,34.9965,35.0132,13848.0
2019-03-05 10:50:00,42.01,42.04,41.99,42.01,8363.0,35.0132,35.0382,34.9965,35.0132,8363.0
2019-03-05 10:55:00,42.01,42.03,41.99,42.02,15668.0,35.0132,35.0299,34.9965,35.0216,15668.0
2019-03-05 11:00:00,42.03,42.09,42.02,42.08,9674.0,35.0299,35.0799,35.0216,35.0716,9674.0
2019-03-05 11:05:00,42.09,42.13,42.06,42.13,12566.0,35.0799,35.1132,35.0549,35.1132,12566.0
2019-03-05 11:10:00,42.13,42.16,42.12,42.16,13655.0,35.1132,35.1382,35.1049,35.1382,13655.0
2019-03-05 11:15:00,42.16,42.19,42.14,42.19,17486.0,35.1382,35.1632,35.1216,35.1632,17486.0
2019-03-05 11:20:00,42.19,42.19,42.12,42.16,21493.0,35.1632,35.1632,35.1049,35.1382,21493.0
2019-03-05 11:25:00,42.16,42.18,42.11,42.12,14448.0,35.1382,35.1549,35.0966,35.1049,14448.0
2019-03-05 11:30:00,42.12,42.22,42.11,42.21,17547.0,35.1049,35.1882,35.0966,35.1799,17547.0
2019-03-05 11:35:00,42.22,42.26,42.21,42.24,15471.0,35.1882,35.2216,35.1799,35.2049,15471.0
2019-03-05 11:40:00,42.24,42.31,42.24,42.3,23365.0,35.2049,35.2633,35.2049,35.2549,23365.0
2019-03-05 11:45:00,42.31,42.32,42.28,42.31,18346.0,35.2633,35.2716,35.2382,35.2633,18346.0
2019-03-05 11:50:00,42.31,42.31,42.24,42.26,15001.0,35.2633,35.2633,35.2049,35.2216,15001.0
2019-03-05 11:55:00,42.25,42.26,42.23,42.23,10146.0,35.2132,35.2216,35.1966,35.1966,10146.0
2019-03-05 12:00:00,42.23,42.25,42.21,42.25,7623.0,35.1966,35.2132,35.1799,35.2132,7623.0
2019-03-05 12:05:00,42.24,42.26,42.24,42.25,13457.0,35.2049,35.2216,35.2049,35.2132,13457.0
2019-03-05 12:10:00,42.25,42.27,42.23,42.25,10062.0,35.2132,35.2299,35.1966,35.2132,10062.0
2019-03-05 12:15:00,42.24,42.24,42.21,42.21,12859.0,35.2049,35.2049,35.1799,35.1799,12859.0
2019-03-05 12:20:00,42.21,42.23,42.2,42.22,26088.0,35.1799,35.1966,35.1716,35.1882,26088.0
2019-03-05 12:25:00,42.21,42.22,42.18,42.19,9826.0,35.1799,35.1882,35.1549,35.1632,9826.0
2019-03-05 12:30:00,42.18,42.19,42.12,42.13,9668.0,35.1549,35.1632,35.1049,35.1132,9668.0
2019-03-05 12:35:00,42.13,42.14,42.12,42.13,7204.0,35.1132,35.1216,35.1049,35.1132,7204.0
2019-03-05 12:40:00,42.14,42.15,42.13,42.15,9386.0,35.1216,35.1299,35.1132,35.1299,9386.0
2019-03-05 12:45:00,42.14,42.15,42.12,42.13,9392.0,35.1216,35.1299,35.1049,35.1132,9392.0
2019-03-05 12:50:00,42.13,42.13,42.11,42.13,4609.0,35.1132,35.1132,35.0966,35.1132,4609.0
2019-03-05 12:55:00,42.13,42.21,42.12,42.2,15509.0,35.1132,35.1799,35.1049,35.1716,15509.0
2019-03-05 13:00:00,42.21,42.22,42.18,42.21,24719.0,35.1799,35.1882,35.1549,35.1799,24719.0
2019-03-05 13:05:00,42.21,42.24,42.2,42.23,4430.0,35.1799,35.2049,35.1716,35.1966,4430.0
2019-03-05 13:10:00,42.23,42.26,42.22,42.24,11952.0,35.1966,35.2216,35.1882,35.2049,11952.0
2019-03-05 13:15:00,42.24,42.24,42.22,42.22,3987.0,35.2049,35.2049,35.1882,35.1882,3987.0
2019-03-05 13:20:00,42.23,42.23,42.16,42.16,9842.0,35.1966,35.1966,35.1382,35.1382,9842.0
2019-03-05 13:25:00,42.16,42.18,42.12,42.12,10668.0,35.1382,35.1549,35.1049,35.1049,10668.0
2019-03-05 13:30:00,42.12,42.16,42.12,42.13,8592.0,35.1049,35.1382,35.1049,35.1132,8592.0
2019-03-05 13:35:00,42.14,42.2,42.14,42.2,11186.0,35.1216,35.1716,35.1216,35.1716,11186.0
2019-03-05 13:40:00,42.19,42.2,42.14,42.16,11348.0,35.1632,35.1716,35.1216,35.1382,11348.0
2019-03-05 13:45:00,42.16,42.2,42.15,42.2,8364.0,35.1382,35.1716,35.1299,35.1716,8364.0
2019-03-05 13:50:00,42.2,42.25,42.19,42.23,19096.0,35.1716,35.2132,35.1632,35.1966,19096.0
2019-03-05 13:55:00,42.24,42.25,42.22,42.23,8831.0,35.2049,35.2132,35.1882,35.1966,8831.0
2019-03-05 14:00:00,42.23,42.28,42.23,42.27,17385.0,35.1966,35.2382,35.1966,35.2299,17385.0
2019-03-05 14:05:00,42.27,42.28,42.26,42.27,14875.0,35.2299,35.2382,35.2216,35.2299,14875.0
2019-03-05 14:10:00,42.26,42.32,42.26,42.32,21588.0,35.2216,35.2716,35.2216,35.2716,21588.0
2019-03-05 14:15:00,42.33,42.37,42.31,42.36,46997.0,35.2799,35.3133,35.2633,35.3049,46997.0
2019-03-05 14:20:00,42.36,42.37,42.33,42.33,37484.0,35.3049,35.3133,35.2799,35.2799,37484.0
2019-03-05 14:25:00,42.34,42.4,42.34,42.39,19485.0,35.2883,35.3383,35.2883,35.3299,19485.0
2019-03-05 14:30:00,42.39,42.39,42.35,42.35,20114.0,35.3299,35.3299,35.2966,35.2966,20114.0
2019-03-05 14:35:00,42.36,42.38,42.34,42.38,10458.0,35.3049,35.3216,35.2883,35.3216,10458.0
2019-03-05 14:40:00,42.38,42.39,42.35,42.38,11500.0,35.3216,35.3299,35.2966,35.3216,11500.0
2019-03-05 14:45:00,42.38,42.4,42.37,42.38,6672.0,35.3216,35.3383,35.3133,35.3216,6672.0
2019-03-05 14:50:00,42.38,42.41,42.36,42.4,25426.0,35.3216,35.3466,35.3049,35.3383,25426.0
2019-03-05 14:55:00,42.4,42.4,42.37,42.38,8723.0,35.3383,35.3383,35.3133,35.3216,8723.0
2019-03-05 15:00:00,42.37,42.44,42.37,42.44,40172.0,35.3133,35.3716,35.3133,35.3716,40172.0
2019-03-05 15:05:00,42.42,42.42,42.38,42.39,13691.0,35.3549,35.3549,35.3216,35.3299,13691.0
2019-03-05 15:10:00,42.39,42.39,42.31,42.32,19677.0,35.3299,35.3299,35.2633,35.2716,19677.0
2019-03-05 15:15:00,42.32,42.33,42.3,42.3,31929.0,35.2716,35.2799,35.2549,35.2549,31929.0
2019-03-05 15:20:00,42.31,42.32,42.28,42.29,23034.0,35.2633,35.2716,35.2382,35.2466,23034.0
2019-03-05 15:25:00,42.3,42.31,42.25,42.25,35270.0,35.2549,35.2633,35.2132,35.2132,35270.0
2019-03-05 15:30:00,42.26,42.3,42.25,42.3,29973.0,35.2216,35.2549,35.2132,35.2549,29973.0
2019-03-05 15:35:00,42.3,42.36,42.3,42.32,32008.0,35.2549,35.3049,35.2549,35.2716,32008.0
2019-03-05 15:40:00,42.32,42.35,42.31,42.35,27531.0,35.2716,35.2966,35.2633,35.2966,27531.0
2019-03-05 15:45:00,42.35,42.36,42.3,42.3,49453.0,35.2966,35.3049,35.2549,35.2549,49453.0
2019-03-05 15:50:00,42.31,42.32,42.28,42.32,79072.0,35.2633,35.2716,35.2382,35.2716,79072.0
2019-03-05 15:55:00,42.31,42.33,42.23,42.25,131977.0,35.2633,35.2799,35.1966,35.2132,131977.0
2019-03-06 09:30:00,42.34,42.34,42.0,42.03,60577.0,35.2883,35.2883,35.0049,35.0299,60577.0
2019-03-06 09:35:00,42.03,42.08,41.96,42.03,127911.0,35.0299,35.0716,34.9715,35.0299,127911.0
2019-03-06 09:40:00,42.03,42.12,42.01,42.02,31523.0,35.0299,35.1049,35.0132,35.0216,31523.0
2019-03-06 09:45:00,42.01,42.01,41.98,42.0,22236.0,35.0132,35.0132,34.9882,35.0049,22236.0
2019-03-06 09:50:00,42.01,42.01,41.92,41.92,18350.0,35.0132,35.0132,34.9382,34.9382,18350.0
2019-03-06 09:55:00,41.92,41.99,41.91,41.97,57453.0,34.9382,34.9965,34.9299,34.9799,57453.0
2019-03-06 10:00:00,41.96,42.09,41.96,42.09,23795.0,34.9715,35.0799,34.9715,35.0799,23795.0
2019-03-06 10:05:00,42.09,42.15,42.07,42.14,68277.0,35.0799,35.1299,35.0632,35.1216,68277.0
2019-03-06 10:10:00,42.15,42.16,42.11,42.14,18150.0,35.1299,35.1382,35.0966,35.1216,18150.0
2019-03-06 10:15:00,42.14,42.14,42.09,42.1,15327.0,35.1216,35.1216,35.0799,35.0882,15327.0
2019-03-06 10:20:00,42.11,42.15,42.1,42.15,13162.0,35.0966,35.1299,35.0882,35.1299,13162.0
2019-03-06 10:25:00,42.14,42.15,42.1,42.1,27135.0,35.1216,35.1299,35.0882,35.0882,27135.0
2019-03-06 10:30:00,42.09,42.12,42.08,42.1,19601.0,35.0799,35.1049,35.0716,35.0882,19601.0
2019-03-06 10:35:00,42.11,42.13,42.09,42.1,11262.0,35.0966,35.1132,35.0799,35.0882,11262.0
2019-03-06 10:40:00,42.1,42.13,42.08,42.12,24023.0,35.0882,35.1132,35.0716,35.1049,24023.0
2019-03-06 10:45:00,42.12,42.12,42.1,42.12,20358.0,35.1049,35.1049,35.0882,35.1049,20358.0
2019-03-06 10:50:00,42.12,42.13,42.11,42.12,22653.0,35.1049,35.1132,35.0966,35.1049,22653.0
2019-03-06 10:55:00,42.12,42.13,42.11,42.13,19166.0,35.1049,35.1132,35.0966,35.1132,19166.0
2019-03-06 11:00:00,42.12,42.14,42.1,42.14,24412.0,35.1049,35.1216,35.0882,35.1216,24412.0
2019-03-06 11:05:00,42.14,42.21,42.13,42.19,23988.0,35.1216,35.1799,35.1132,35.1632,23988.0
2019-03-06 11:10:00,42.2,42.27,42.18,42.26,16368.0,35.1716,35.2299,35.1549,35.2216,16368.0
2019-03-06 11:15:00,42.26,42.3,42.23,42.3,13363.0,35.2216,35.2549,35.1966,35.2549,13363.0
2019-03-06 11:20:00,42.3,42.31,42.26,42.27,29864.0,35.2549,35.2633,35.2216,35.2299,29864.0
2019-03-06 11:25:00,42.27,42.3,42.24,42.26,10441.0,35.2299,35.2549,35.2049,35.2216,10441.0
2019-03-06 11:30:00,42.26,42.32,42.26,42.31,14014.0,35.2216,35.2716,35.2216,35.2633,14014.0
2019-03-06 11:35:00,42.3,42.36,42.3,42.35,13591.0,35.2549,35.3049,35.2549,35.2966,13591.0
2019-03-06 11:40:00,42.34,42.37,42.31,42.31,13215.0,35.2883,35.3133,35.2633,35.2633,13215.0
2019-03-06 11:45:00,42.3,42.33,42.27,42.28,8927.0,35.2549,35.2799,35.2299,35.2382,8927.0
2019-03-06 11:50:00,42.27,42.27,42.16,42.2,16623.0,35.2299,35.2299,35.1382,35.1716,16623.0
2019-03-06 11:55:00,42.21,42.24,42.18,42.22,10390.0,35.1799,35.2049,35.1549,35.1882,10390.0
2019-03-06 12:00:00,42.21,42.27,42.21,42.25,14020.0,35.1799,35.2299,35.1799,35.2132,14020.0
2019-03-06 12:05:00,42.25,42.3,42.24,42.29,8244.0,35.2132,35.2549,35.2049,35.2466,8244.0
2019-03-06 12:10:00,42.28,42.28,42.21,42.21,15421.0,35.2382,35.2382,35.1799,35.1799,15421.0
2019-03-06 12:15:00,42.22,42.23,42.15,42.16,7494.0,35.1882,35.1966,35.1299,35.1382,7494.0
2019-03-06 12:20:00,42.16,42.19,42.13,42.13,11394.0,35.1382,35.1632,35.1132,35.1132,11394.0
2019-03-06 12:25:00,42.13,42.14,42.11,42.13,5463.0,35.1132,35.1216,35.0966,35.1132,5463.0
2019-03-06 12:30:00,42.13,42.16,42.13,42.16,8171.0,35.1132,35.1382,35.1132,35.1382,8171.0
2019-03-06 12:35:00,42.16,42.19,42.16,42.16,6414.0,35.1382,35.1632,35.1382,35.1382,6414.0
2019-03-06 12:40:00,42.16,42.18,42.15,42.16,8433.0,35.1382,35.1549,35.1299,35.1382,8433.0
2019-03-06 12:45:00,42.16,42.17,42.13,42.14,14267.0,35.1382,35.1466,35.1132,35.1216,14267.0
2019-03-06 12:50:00,42.15,42.18,42.13,42.13,7836.0,35.1299,35.1549,35.1132,35.1132,7836.0
2019-03-06 12:55:00,42.14,42.14,42.1,42.12,10345.0,35.1216,35.1216,35.0882,35.1049,10345.0
2019-03-06 13:00:00,42.13,42.14,42.09,42.09,11832.0,35.1132,35.1216,35.0799,35.0799,11832.0
2019-03-06 13:05:00,42.09,42.11,42.06,42.09,8490.0,35.0799,35.0966,35.0549,35.0799,8490.0
2019-03-06 13:10:00,42.09,42.11,42.09,42.11,10357.0,35.0799,35.0966,35.0799,35.0966,10357.0
2019-03-06 13:15:00,42.09,42.12,42.07,42.11,9780.0,35.0799,35.1049,35.0632,35.0966,9780.0
2019-03-06 13:20:00,42.12,42.12,42.08,42.1,9590.0,35.1049,35.1049,35.0716,35.0882,9590.0
2019-03-06 13:25:00,42.09,42.11,42.07,42.08,8985.0,35.0799,35.0966,35.0632,35.0716,8985.0
2019-03-06 13:30:00,42.08,42.1,42.06,42.07,13933.0,35.0716,35.0882,35.0549,35.0632,13933.0
2019-03-06 13:35:00,42.08,42.1,42.05,42.09,9836.0,35.0716,35.0882,35.0466,35.0799,9836.0
2019-03-06 13:40:00,42.1,42.1,42.07,42.09,7112.0,35.0882,35.0882,35.0632,35.0799,7112.0
2019-03-06 13:45:00,42.09,42.09,42.02,42.05,8562.0,35.0799,35.0799,35.0216,35.0466,8562.0
2019-03-06 13:50:00,42.05,42.08,42.04,42.08,5967.0,35.0466,35.0716,35.0382,35.0716,5967.0
2019-03-06 13:55:00,42.09,42.1,42.06,42.09,35409.0,35.0799,35.0882,35.0549,35.0799,35409.0
2019-03-06 14:00:00,42.09,42.15,42.09,42.15,15023.0,35.0799,35.1299,35.0799,35.1299,15023.0
2019-03-06 14:05:00,42.14,42.15,42.11,42.12,9738.0,35.1216,35.1299,35.0966,35.1049,9738.0
2019-03-06 14:10:00,42.13,42.16,42.12,42.14,9051.0,35.1132,35.1382,35.1049,35.1216,9051.0
2019-03-06 14:15:00,42.14,42.15,42.13,42.15,23901.0,35.1216,35.1299,35.1132,35.1299,23901.0
2019-03-06 14:20:00,42.15,42.21,42.14,42.2,29493.0,35.1299,35.1799,35.1216,35.1716,29493.0
2019-03-06 14:25:00,42.19,42.2,42.16,42.18,21120.0,35.1632,35.1716,35.1382,35.1549,21120.0
2019-03-06 14:30:00,42.18,42.21,42.16,42.16,20652.0,35.1549,35.1799,35.1382,35.1382,20652.0
2019-03-06 14:35:00,42.17,42.21,42.17,42.18,15216.0,35.1466,35.1799,35.1466,35.1549,15216.0
2019-03-06 14:40:00,42.18,42.2,42.16,42.17,14792.0,35.1549,35.1716,35.1382,35.1466,14792.0
2019-03-06 14:45:00,42.16,42.21,42.16,42.2,30541.0,35.1382,35.1799,35.1382,35.1716,30541.0
2019-03-06 14:50:00,42.2,42.23,42.17,42.23,19799.0,35.1716,35.1966,35.1466,35.1966,19799.0
2019-03-06 14:55:00,42.23,42.27,42.22,42.25,20085.0,35.1966,35.2299,35.1882,35.2132,20085.0
2019-03-06 15:00:00,42.25,42.27,42.22,42.23,33404.0,35.2132,35.2299,35.1882,35.1966,33404.0
2019-03-06 15:05:00,42.22,42.23,42.18,42.18,24082.0,35.1882,35.1966,35.1549,35.1549,24082.0
2019-03-06 15:10:00,42.18,42.19,42.14,42.15,10464.0,35.1549,35.1632,35.1216,35.1299,10464.0
2019-03-06 15:15:00,42.15,42.17,42.11,42.16,26507.0,35.1299,35.1466,35.0966,35.1382,26507.0
2019-03-06 15:20:00,42.17,42.19,42.16,42.16,18106.0,35.1466,35.1632,35.1382,35.1382,18106.0
2019-03-06 15:25:00,42.17,42.18,42.15,42.17,30171.0,35.1466,35.1549,35.1299,35.1466,30171.0
2019-03-06 15:30:00,42.16,42.22,42.16,42.19,27264.0,35.1382,35.1882,35.1382,35.1632,27264.0
2019-03-06 15:35:00,42.19,42.22,42.19,42.22,18589.0,35.1632,35.1882,35.1632,35.1882,18589.0
2019-03-06 15:40:00,42.22,42.24,42.2,42.22,53752.0,35.1882,35.2049,35.1716,35.1882,53752.0
2019-03-06 15:45:00,42.22,42.22,42.17,42.19,37435.0,35.1882,35.1882,35.1466,35.1632,37435.0
2019-03-06 15:50:00,42.19,42.21,42.16,42.17,66680.0,35.1632,35.1799,35.1382,35.1466,66680.0
2019-03-06 15:55:00,42.18,42.18,42.12,42.13,128619.0,35.1549,35.1549,35.1049,35.1132,128619.0
2019-03-07 09:30:00,42.16,42.2,42.01,42.01,38879.0,35.1382,35.1716,35.0132,35.0132,38879.0
2019-03-07 09:35:00,42.0,42.08,41.97,42.08,31184.0,35.0049,35.0716,34.9799,35.0716,31184.0
2019-03-07 09:40:00,42.09,42.16,42.08,42.09,65461.0,35.0799,35.1382,35.0716,35.0799,65461.0
2019-03-07 09:45:00,42.1,42.1,41.99,42.03,32221.0,35.0882,35.0882,34.9965,35.0299,32221.0
2019-03-07 09:50:00,42.04,42.05,41.98,42.0,41501.0,35.0382,35.0466,34.9882,35.0049,41501.0
2019-03-07 09:55:00,42.01,42.05,41.94,41.97,23383.0,35.0132,35.0466,34.9549,34.9799,23383.0
2019-03-07 10:00:00,41.97,41.97,41.87,41.88,28489.0,34.9799,34.9799,34.8965,34.9049,28489.0
2019-03-07 10:05:00,41.87,41.91,41.81,41.81,13608.0,34.8965,34.9299,34.8465,34.8465,13608.0
2019-03-07 10:10:00,41.81,41.81,41.69,41.72,57714.0,34.8465,34.8465,34.7465,34.7715,57714.0
2019-03-07 10:15:00,41.72,41.73,41.61,41.64,22561.0,34.7715,34.7799,34.6798,34.7048,22561.0
2019-03-07 10:20:00,41.63,41.63,41.58,41.58,22618.0,34.6965,34.6965,34.6548,34.6548,22618.0
2019-03-07 10:25:00,41.59,41.71,41.58,41.69,54241.0,34.6632,34.7632,34.6548,34.7465,54241.0
2019-03-07 10:30:00,41.68,41.75,41.67,41.73,12658.0,34.7382,34.7965,34.7298,34.7799,12658.0
2019-03-07 10:35:00,41.73,41.73,41.69,41.71,11964.0,34.7799,34.7799,34.7465,34.7632,11964.0
2019-03-07 10:40:00,41.72,41.75,41.68,41.73,33039.0,34.7715,34.7965,34.7382,34.7799,33039.0
2019-03-07 10:45:00,41.73,41.83,41.73,41.83,16379.0,34.7799,34.8632,34.7799,34.8632,16379.0
2019-03-07 10:50:00,41.83,41.83,41.78,41.83,20623.0,34.8632,34.8632,34.8215,34.8632,20623.0
2019-03-07 10:55:00,41.83,41.86,41.8,41.83,17572.0,34.8632,34.8882,34.8382,34.8632,17572.0
2019-03-07 11:00:00,41.82,41.86,41.8,41.8,25820.0,34.8549,34.8882,34.8382,34.8382,25820.0
2019-03-07 11:05:00,41.8,41.81,41.76,41.78,10207.0,34.8382,34.8465,34.8049,34.8215,10207.0
2019-03-07 11:10:00,41.79,41.82,41.78,41.82,15516.0,34.8299,34.8549,34.8215,34.8549,15516.0
2019-03-07 11:15:00,41.82,41.82,41.75,41.78,13823.0,34.8549,34.8549,34.7965,34.8215,13823.0
2019-03-07 11:20:00,41.78,41.79,41.75,41.76,15260.0,34.8215,34.8299,34.7965,34.8049,15260.0
2019-03-07 11:25:00,41.76,41.85,41.76,41.84,24476.0,34.8049,34.8799,34.8049,34.8715,24476.0
2019-03-07 11:30:00,41.84,41.89,41.84,41.87,17825.0,34.8715,34.9132,34.8715,34.8965,17825.0
2019-03-07 11:35:00,41.87,41.89,41.86,41.86,9511.0,34.8965,34.9132,34.8882,34.8882,9511.0
2019-03-07 11:40:00,41.86,41.87,41.84,41.87,5533.0,34.8882,34.8965,34.8715,34.8965,5533.0
2019-03-07 11:45:00,41.87,41.88,41.84,41.84,11510.0,34.8965,34.9049,34.8715,34.8715,11510.0
2019-03-07 11:50:00,41.85,41.87,41.81,41.83,13718.0,34.8799,34.8965,34.8465,34.8632,13718.0
2019-03-07 11:55:00,41.84,41.9,41.84,41.89,14522.0,34.8715,34.9215,34.8715,34.9132,14522.0
2019-03-07 12:00:00,41.89,41.89,41.86,41.87,8900.0,34.9132,34.9132,34.8882,34.8965,8900.0
2019-03-07 12:05:00,41.87,41.91,41.86,41.9,7522.0,34.8965,34.9299,34.8882,34.9215,7522.0
2019-03-07 12:10:00,41.9,41.94,41.89,41.94,9931.0,34.9215,34.9549,34.9132,34.9549,9931.0
2019-03-07 12:15:00,41.94,41.96,41.92,41.93,8250.0,34.9549,34.9715,34.9382,34.9465,8250.0
2019-03-07 12:20:00,41.93,41.96,41.93,41.95,10825.0,34.9465,34.9715,34.9465,34.9632,10825.0
2019-03-07 12:25:00,41.95,42.04,41.93,42.01,44268.0,34.9632,35.0382,34.9465,35.0132,44268.0
2019-03-07 12:30:00,42.01,42.13,41.99,42.13,36876.0,35.0132,35.1132,34.9965,35.1132,36876.0
2019-03-07 12:35:00,42.11,42.14,42.09,42.11,9590.0,35.0966,35.1216,35.0799,35.0966,9590.0
2019-03-07 12:40:00,42.11,42.11,42.09,42.09,6269.0,35.0966,35.0966,35.0799,35.0799,6269.0
2019-03-07 12:45:00,42.09,42.11,42.07,42.11,13905.0,35.0799,35.0966,35.0632,35.0966,13905.0
2019-03-07 12:50:00,42.12,42.17,42.09,42.17,37173.0,35.1049,35.1466,35.0799,35.1466,37173.0
2019-03-07 12:55:00,42.17,42.2,42.16,42.19,16327.0,35.1466,35.1716,35.1382,35.1632,16327.0
2019-03-07 13:00:00,42.18,42.28,42.17,42.25,94790.0,35.1549,35.2382,35.1466,35.2132,94790.0
2019-03-07 13:05:00,42.25,42.25,42.2,42.2,14261.0,35.2132,35.2132,35.1716,35.1716,14261.0
2019-03-07 13:10:00,42.21,42.28,42.2,42.28,16087.0,35.1799,35.2382,35.1716,35.2382,16087.0
2019-03-07 13:15:00,42.28,42.29,42.24,42.27,14031.0,35.2382,35.2466,35.2049,35.2299,14031.0
2019-03-07 13:20:00,42.27,42.29,42.24,42.24,15991.0,35.2299,35.2466,35.2049,35.2049,15991.0
2019-03-07 13:25:00,42.24,42.26,42.22,42.25,15236.0,35.2049,35.2216,35.1882,35.2132,15236.0
2019-03-07 13:30:00,42.24,42.25,42.14,42.15,13409.0,35.2049,35.2132,35.1216,35.1299,13409.0
2019-03-07 13:35:00,42.15,42.16,42.12,42.13,16602.0,35.1299,35.1382,35.1049,35.1132,16602.0
2019-03-07 13:40:00,42.13,42.14,42.09,42.13,7595.0,35.1132,35.1216,35.0799,35.1132,7595.0
2019-03-07 13:45:00,42.14,42.21,42.13,42.21,13433.0,35.1216,35.1799,35.1132,35.1799,13433.0
2019-03-07 13:50:00,42.2,42.22,42.19,42.19,13941.0,35.1716,35.1882,35.1632,35.1632,13941.0
2019-03-07 13:55:00,42.2,42.22,42.18,42.19,15243.0,35.1716,35.1882,35.1549,35.1632,15243.0
2019-03-07 14:00:00,42.19,42.21,42.17,42.2,21152.0,35.1632,35.1799,35.1466,35.1716,21152.0
2019-03-07 14:05:00,42.19,42.2,42.15,42.18,18391.0,35.1632,35.1716,35.1299,35.1549,18391.0
2019-03-07 14:10:00,42.18,42.18,42.1,42.11,14238.0,35.1549,35.1549,35.0882,35.0966,14238.0
2019-03-07 14:15:00,42.1,42.1,42.07,42.08,23522.0,35.0882,35.0882,35.0632,35.0716,23522.0
2019-03-07 14:20:00,42.08,42.14,42.08,42.13,19851.0,35.0716,35.1216,35.0716,35.1132,19851.0
2019-03-07 14:25:00,42.12,42.18,42.11,42.18,16370.0,35.1049,35.1549,35.0966,35.1549,16370.0
2019-03-07 14:30:00,42.18,42.19,42.1,42.1,24173.0,35.1549,35.1632,35.0882,35.0882,24173.0
2019-03-07 14:35:00,42.1,42.15,42.1,42.12,26352.0,35.0882,35.1299,35.0882,35.1049,26352.0
2019-03-07 14:40:00,42.12,42.13,42.09,42.12,23821.0,35.1049,35.1132,35.0799,35.1049,23821.0
2019-03-07 14:45:00,42.12,42.12,42.07,42.1,29644.0,35.1049,35.1049,35.0632,35.0882,29644.0
2019-03-07 14:50:00,42.09,42.12,42.05,42.1,23460.0,35.0799,35.1049,35.0466,35.0882,23460.0
2019-03-07 14:55:00,42.09,42.12,42.07,42.1,17041.0,35.0799,35.1049,35.0632,35.0882,17041.0
2019-03-07 15:00:00,42.09,42.1,42.05,42.07,27362.0,35.0799,35.0882,35.0466,35.0632,27362.0
2019-03-07 15:05:00,42.07,42.1,42.06,42.09,20979.0,35.0632,35.0882,35.0549,35.0799,20979.0
2019-03-07 15:10:00,42.09,42.11,42.08,42.09,43942.0,35.0799,35.0966,35.0716,35.0799,43942.0
2019-03-07 15:15:00,42.09,42.11,42.04,42.11,33290.0,35.0799,35.0966,35.0382,35.0966,33290.0
2019-03-07 15:20:00,42.1,42.14,42.09,42.1,41024.0,35.0882,35.1216,35.0799,35.0882,41024.0
2019-03-07 15:25:00,42.11,42.13,42.06,42.06,24699.0,35.0966,35.1132,35.0549,35.0549,24699.0
2019-03-07 15:30:00,42.07,42.08,42.04,42.06,28590.0,35.0632,35.0716,35.0382,35.0549,28590.0
2019-03-07 15:35:00,42.07,42.14,42.07,42.13,31404.0,35.0632,35.1216,35.0632,35.1132,31404.0
2019-03-07 15:40:00,42.13,42.14,42.07,42.09,52892.0,35.1132,35.1216,35.0632,35.0799,52892.0
2019-03-07 15:45:00,42.09,42.12,42.08,42.11,43227.0,35.0799,35.1049,35.0716,35.0966,43227.0
2019-03-07 15:50:00,42.11,42.13,42.07,42.13,82651.0,35.0966,35.1132,35.0632,35.1132,82651.0
2019-03-07 15:55:00,42.13,42.19,42.13,42.17,143617.0,35.1132,35.1632,35.1132,35.1466,143617.0
2019-03-08 09:30:00,42.12,42.12,41.88,41.9,56244.0,35.1049,35.1049,34.9049,34.9215,56244.0
2019-03-08 09:35:00,41.91,41.95,41.81,41.92,63287.0,34.9299,34.9632,34.8465,34.9382,63287.0
2019-03-08 09:40:00,41.91,41.92,41.86,41.86,14603.0,34.9299,34.9382,34.8882,34.8882,14603.0
2019-03-08 09:45:00,41.85,41.94,41.83,41.85,21049.0,34.8799,34.9549,34.8632,34.8799,21049.0
2019-03-08 09:50:00,41.85,41.92,41.85,41.91,25952.0,34.8799,34.9382,34.8799,34.9299,25952.0
2019-03-08 09:55:00,41.91,41.95,41.9,41.93,62515.0,34.9299,34.9632,34.9215,34.9465,62515.0
2019-03-08 10:00:00,41.92,41.94,41.89,41.91,49922.0,34.9382,34.9549,34.9132,34.9299,49922.0
2019-03-08 10:05:00,41.92,42.01,41.87,42.01,26563.0,34.9382,35.0132,34.8965,35.0132,26563.0
2019-03-08 10:10:00,42.01,42.05,41.98,41.99,24839.0,35.0132,35.0466,34.9882,34.9965,24839.0
2019-03-08 10:15:00,42.0,42.0,41.85,41.89,22047.0,35.0049,35.0049,34.8799,34.9132,22047.0
2019-03-08 10:20:00,41.88,41.95,41.86,41.94,21501.0,34.9049,34.9632,34.8882,34.9549,21501.0
2019-03-08 10:25:00,41.94,42.04,41.94,42.04,10813.0,34.9549,35.0382,34.9549,35.0382,10813.0
2019-03-08 10:30:00,42.05,42.06,41.97,41.99,36984.0,35.0466,35.0549,34.9799,34.9965,36984.0
2019-03-08 10:35:00,41.98,42.04,41.98,42.01,14746.0,34.9882,35.0382,34.9882,35.0132,14746.0
2019-03-08 10:40:00,42.01,42.11,41.96,42.11,11217.0,35.0132,35.0966,34.9715,35.0966,11217.0
2019-03-08 10:45:00,42.12,42.15,42.11,42.13,17052.0,35.1049,35.1299,35.0966,35.1132,17052.0
2019-03-08 10:50:00,42.13,42.13,42.02,42.02,16307.0,35.1132,35.1132,35.0216,35.0216,16307.0
2019-03-08 10:55:00,42.03,42.06,41.99,41.99,7111.0,35.0299,35.0549,34.9965,34.9965,7111.0
2019-03-08 11:00:00,42.0,42.08,41.99,42.06,20330.0,35.0049,35.0716,34.9965,35.0549,20330.0
2019-03-08 11:05:00,42.06,42.09,42.05,42.08,14593.0,35.0549,35.0799,35.0466,35.0716,14593.0
2019-03-08 11:10:00,42.08,42.13,42.07,42.09,17518.0,35.0716,35.1132,35.0632,35.0799,17518.0
2019-03-08 11:15:00,42.09,42.13,42.07,42.09,17630.0,35.0799,35.1132,35.0632,35.0799,17630.0
2019-03-08 11:20:00,42.09,42.14,42.07,42.08,19998.0,35.0799,35.1216,35.0632,35.0716,19998.0
2019-03-08 11:25:00,42.09,42.18,42.09,42.13,22091.0,35.0799,35.1549,35.0799,35.1132,22091.0
2019-03-08 11:30:00,42.13,42.16,42.08,42.09,15874.0,35.1132,35.1382,35.0716,35.0799,15874.0
2019-03-08 11:35:00,42.09,42.13,42.09,42.13,15981.0,35.0799,35.1132,35.0799,35.1132,15981.0
2019-03-08 11:40:00,42.13,42.15,42.1,42.11,18703.0,35.1132,35.1299,35.0882,35.0966,18703.0
2019-03-08 11:45:00,42.12,42.19,42.11,42.17,17285.0,35.1049,35.1632,35.0966,35.1466,17285.0
2019-03-08 11:50:00,42.16,42.19,42.14,42.16,15901.0,35.1382,35.1632,35.1216,35.1382,15901.0
2019-03-08 11:55:00,42.16,42.16,42.07,42.07,19016.0,35.1382,35.1382,35.0632,35.0632,19016.0
2019-03-08 12:00:00,42.07,42.07,42.02,42.02,11946.0,35.0632,35.0632,35.0216,35.0216,11946.0
2019-03-08 12:05:00,42.01,42.06,42.01,42.04,18541.0,35.0132,35.0549,35.0132,35.0382,18541.0
2019-03-08 12:10:00,42.04,42.11,42.03,42.11,12926.0,35.0382,35.0966,35.0299,35.0966,12926.0
2019-03-08 12:15:00,42.11,42.12,42.08,42.09,13413.0,35.0966,35.1049,35.0716,35.0799,13413.0
2019-03-08 12:20:00,42.09,42.11,42.03,42.07,10479.0,35.0799,35.0966,35.0299,35.0632,10479.0
2019-03-08 12:25:00,42.07,42.12,42.07,42.09,12002.0,35.0632,35.1049,35.0632,35.0799,12002.0
2019-03-08 12:30:00,42.09,42.1,42.03,42.03,11705.0,35.0799,35.0882,35.0299,35.0299,11705.0
2019-03-08 12:35:00,42.04,42.04,41.98,42.0,15542.0,35.0382,35.0382,34.9882,35.0049,15542.0
2019-03-08 12:40:00,42.01,42.01,41.99,42.0,11037.0,35.0132,35.0132,34.9965,35.0049,11037.0
2019-03-08 12:45:00,41.99,42.01,41.96,41.98,22834.0,34.9965,35.0132,34.9715,34.9882,22834.0
2019-03-08 12:50:00,41.98,41.98,41.91,41.94,8488.0,34.9882,34.9882,34.9299,34.9549,8488.0
2019-03-08 12:55:00,41.94,41.95,41.84,41.87,238132.0,34.9549,34.9632,34.8715,34.8965,238132.0
2019-03-08 13:00:00,41.87,41.91,41.83,41.91,11847.0,34.8965,34.9299,34.8632,34.9299,11847.0
2019-03-08 13:05:00,41.91,41.91,41.8,41.8,9539.0,34.9299,34.9299,34.8382,34.8382,9539.0
2019-03-08 13:10:00,41.79,41.84,41.79,41.82,13285.0,34.8299,34.8715,34.8299,34.8549,13285.0
2019-03-08 13:15:00,41.81,41.81,41.78,41.8,11983.0,34.8465,34.8465,34.8215,34.8382,11983.0
2019-03-08 13:20:00,41.79,41.79,41.72,41.73,22234.0,34.8299,34.8299,34.7715,34.7799,22234.0
2019-03-08 13:25:00,41.73,41.75,41.71,41.72,19397.0,34.7799,34.7965,34.7632,34.7715,19397.0
2019-03-08 13:30:00,41.73,41.74,41.69,41.74,12008.0,34.7799,34.7882,34.7465,34.7882,12008.0
2019-03-08 13:35:00,41.74,41.77,41.72,41.75,18120.0,34.7882,34.8132,34.7715,34.7965,18120.0
2019-03-08 13:40:00,41.75,41.78,41.73,41.73,8105.0,34.7965,34.8215,34.7799,34.7799,8105.0
2019-03-08 13:45:00,41.73,41.75,41.71,41.74,12376.0,34.7799,34.7965,34.7632,34.7882,12376.0
2019-03-08 13:50:00,41.74,41.76,41.73,41.74,5349.0,34.7882,34.8049,34.7799,34.7882,5349.0
2019-03-08 13:55:00,41.74,41.76,41.73,41.75,8257.0,34.7882,34.8049,34.7799,34.7965,8257.0
2019-03-08 14:00:00,41.75,41.75,41.7,41.71,9517.0,34.7965,34.7965,34.7548,34.7632,9517.0
2019-03-08 14:05:00,41.71,41.75,41.71,41.75,6270.0,34.7632,34.7965,34.7632,34.7965,6270.0
2019-03-08 14:10:00,41.76,41.77,41.74,41.75,11476.0,34.8049,34.8132,34.7882,34.7965,11476.0
2019-03-08 14:15:00,41.75,41.76,41.74,41.75,10757.0,34.7965,34.8049,34.7882,34.7965,10757.0
2019-03-08 14:20:00,41.76,41.79,41.75,41.79,4258.0,34.8049,34.8299,34.7965,34.8299,4258.0
2019-03-08 14:25:00,41.79,41.82,41.78,41.82,5354.0,34.8299,34.8549,34.8215,34.8549,5354.0
2019-03-08 14:30:00,41.81,41.83,41.8,41.82,11118.0,34.8465,34.8632,34.8382,34.8549,11118.0
2019-03-08 14:35:00,41.83,41.84,41.8,41.8,12843.0,34.8632,34.8715,34.8382,34.8382,12843.0
2019-03-08 14:40:00,41.81,41.81,41.78,41.79,24818.0,34.8465,34.8465,34.8215,34.8299,24818.0
2019-03-08 14:45:00,41.8,41.86,41.79,41.86,12107.0,34.8382,34.8882,34.8299,34.8882,12107.0
2019-03-08 14:50:00,41.86,41.94,41.84,41.91,106853.0,34.8882,34.9549,34.8715,34.9299,106853.0
2019-03-08 14:55:00,41.92,41.92,41.89,41.91,12185.0,34.9382,34.9382,34.9132,34.9299,12185.0
2019-03-08 15:00:00,41.91,41.92,41.82,41.85,54444.0,34.9299,34.9382,34.8549,34.8799,54444.0
2019-03-08 15:05:00,41.86,41.95,41.85,41.94,140635.0,34.8882,34.9632,34.8799,34.9549,140635.0
2019-03-08 15:10:00,41.93,41.94,41.89,41.9,24327.0,34.9465,34.9549,34.9132,34.9215,24327.0
2019-03-08 15:15:00,41.91,41.92,41.83,41.83,14335.0,34.9299,34.9382,34.8632,34.8632,14335.0
2019-03-08 15:20:00,41.83,41.84,41.77,41.77,11944.0,34.8632,34.8715,34.8132,34.8132,11944.0
2019-03-08 15:25:00,41.78,41.8,41.76,41.77,15335.0,34.8215,34.8382,34.8049,34.8132,15335.0
2019-03-08 15:30:00,41.76,41.84,41.75,41.81,23553.0,34.8049,34.8715,34.7965,34.8465,23553.0
2019-03-08 15:35:00,41.81,41.81,41.75,41.77,23096.0,34.8465,34.8465,34.7965,34.8132,23096.0
2019-03-08 15:40:00,41.78,41.85,41.77,41.84,27914.0,34.8215,34.8799,34.8132,34.8715,27914.0
2019-03-08 15:45:00,41.84,41.88,41.83,41.86,38913.0,34.8715,34.9049,34.8632,34.8882,38913.0
2019-03-08 15:50:00,41.86,41.93,41.86,41.91,44823.0,34.8882,34.9465,34.8882,34.9299,44823.0
2019-03-08 15:55:00,41.91,41.96,41.9,41.92,120972.0,34.9299,34.9715,34.9215,34.9382,120972.0
2019-03-11 09:30:00,41.93,42.11,41.93,42.09,46911.0,34.9465,35.0966,34.9465,35.0799,46911.0
2019-03-11 09:35:00,42.1,42.19,42.08,42.12,71117.0,35.0882,35.1632,35.0716,35.1049,71117.0
2019-03-11 09:40:00,42.12,42.14,42.09,42.13,19754.0,35.1049,35.1216,35.0799,35.1132,19754.0
2019-03-11 09:45:00,42.13,42.14,42.05,42.05,20025.0,35.1132,35.1216,35.0466,35.0466,20025.0
2019-03-11 09:50:00,42.06,42.29,42.05,42.25,77506.0,35.0549,35.2466,35.0466,35.2132,77506.0
2019-03-11 09:55:00,42.25,42.3,42.22,42.25,14653.0,35.2132,35.2549,35.1882,35.2132,14653.0
2019-03-11 10:00:00,42.25,42.31,42.24,42.27,23259.0,35.2132,35.2633,35.2049,35.2299,23259.0
2019-03-11 10:05:00,42.27,42.3,42.22,42.27,29096.0,35.2299,35.2549,35.1882,35.2299,29096.0
2019-03-11 10:10:00,42.27,42.28,42.21,42.23,21479.0,35.2299,35.2382,35.1799,35.1966,21479.0
2019-03-11 10:15:00,42.22,42.22,42.19,42.21,14408.0,35.1882,35.1882,35.1632,35.1799,14408.0
2019-03-11 10:20:00,42.21,42.25,42.2,42.2,10039.0,35.1799,35.2132,35.1716,35.1716,10039.0
2019-03-11 10:25:00,42.2,42.27,42.18,42.26,11230.0,35.1716,35.2299,35.1549,35.2216,11230.0
2019-03-11 10:30:00,42.27,42.36,42.27,42.33,10444.0,35.2299,35.3049,35.2299,35.2799,10444.0
2019-03-11 10:35:00,42.34,42.38,42.31,42.38,8489.0,35.2883,35.3216,35.2633,35.3216,8489.0
2019-03-11 10:40:00,42.37,42.39,42.33,42.37,10184.0,35.3133,35.3299,35.2799,35.3133,10184.0
2019-03-11 10:45:00,42.37,42.44,42.36,42.44,10034.0,35.3133,35.3716,35.3049,35.3716,10034.0
2019-03-11 10:50:00,42.43,42.52,42.43,42.5,27713.0,35.3633,35.4383,35.3633,35.4216,27713.0
2019-03-11 10:55:00,42.51,42.52,42.47,42.51,23923.0,35.4299,35.4383,35.3966,35.4299,23923.0
2019-03-11 11:00:00,42.51,42.53,42.45,42.5,44453.0,35.4299,35.4466,35.3799,35.4216,44453.0
2019-03-11 11:05:00,42.49,42.56,42.49,42.54,26823.0,35.4133,35.4716,35.4133,35.4549,26823.0
2019-03-11 11:10:00,42.54,42.54,42.49,42.54,23685.0,35.4549,35.4549,35.4133,35.4549,23685.0
2019-03-11 11:15:00,42.52,42.54,42.5,42.51,28470.0,35.4383,35.4549,35.4216,35.4299,28470.0
2019-03-11 11:20:00,42.51,42.54,42.49,42.52,30957.0,35.4299,35.4549,35.4133,35.4383,30957.0
2019-03-11 11:25:00,42.52,42.52,42.49,42.51,57046.0,35.4383,35.4383,35.4133,35.4299,57046.0
2019-03-11 11:30:00,42.51,42.51,42.45,42.45,26445.0,35.4299,35.4299,35.3799,35.3799,26445.0
2019-03-11 11:35:00,42.46,42.49,42.44,42.45,13959.0,35.3883,35.4133,35.3716,35.3799,13959.0
2019-03-11 11:40:00,42.45,42.51,42.45,42.49,11565.0,35.3799,35.4299,35.3799,35.4133,11565.0
2019-03-11 11:45:00,42.5,42.5,42.47,42.48,5665.0,35.4216,35.4216,35.3966,35.4049,5665.0
2019-03-11 11:50:00,42.47,42.54,42.47,42.54,14391.0,35.3966,35.4549,35.3966,35.4549,14391.0
2019-03-11 11:55:00,42.53,42.56,42.53,42.55,10987.0,35.4466,35.4716,35.4466,35.4633,10987.0
2019-03-11 12:00:00,42.55,42.56,42.53,42.56,9567.0,35.4633,35.4716,35.4466,35.4716,9567.0
2019-03-11 12:05:00,42.56,42.59,42.54,42.58,8519.0,35.4716,35.4966,35.4549,35.4883,8519.0
2019-03-11 12:10:00,42.59,42.59,42.54,42.58,23148.0,35.4966,35.4966,35.4549,35.4883,23148.0
2019-03-11 12:15:00,42.57,42.59,42.56,42.56,7215.0,35.4799,35.4966,35.4716,35.4716,7215.0
2019-03-11 12:20:00,42.56,42.57,42.5,42.52,19724.0,35.4716,35.4799,35.4216,35.4383,19724.0
2019-03-11 12:25:00,42.53,42.54,42.44,42.44,21419.0,35.4466,35.4549,35.3716,35.3716,21419.0
2019-03-11 12:30:00,42.45,42.46,42.42,42.45,18354.0,35.3799,35.3883,35.3549,35.3799,18354.0
2019-03-11 12:35:00,42.46,42.47,42.42,42.46,23990.0,35.3883,35.3966,35.3549,35.3883,23990.0
2019-03-11 12:40:00,42.46,42.46,42.43,42.45,21152.0,35.3883,35.3883,35.3633,35.3799,21152.0
2019-03-11 12:45:00,42.45,42.5,42.44,42.5,24519.0,35.3799,35.4216,35.3716,35.4216,24519.0
2019-03-11 12:50:00,42.49,42.49,42.45,42.45,23443.0,35.4133,35.4133,35.3799,35.3799,23443.0
2019-03-11 12:55:00,42.45,42.49,42.45,42.49,17997.0,35.3799,35.4133,35.3799,35.4133,17997.0
2019-03-11 13:00:00,42.49,42.5,42.48,42.49,10213.0,35.4133,35.4216,35.4049,35.4133,10213.0
2019-03-11 13:05:00,42.49,42.51,42.48,42.5,17924.0,35.4133,35.4299,35.4049,35.4216,17924.0
2019-03-11 13:10:00,42.5,42.5,42.47,42.49,13055.0,35.4216,35.4216,35.3966,35.4133,13055.0
2019-03-11 13:15:00,42.5,42.55,42.5,42.52,11238.0,35.4216,35.4633,35.4216,35.4383,11238.0
2019-03-11 13:20:00,42.52,42.56,42.51,42.55,18021.0,35.4383,35.4716,35.4299,35.4633,18021.0
2019-03-11 13:25:00,42.54,42.54,42.5,42.52,17495.0,35.4549,35.4549,35.4216,35.4383,17495.0
2019-03-11 13:30:00,42.52,42.53,42.49,42.5,10181.0,35.4383,35.4466,35.4133,35.4216,10181.0
2019-03-11 13:35:00,42.51,42.55,42.51,42.53,17440.0,35.4299,35.4633,35.4299,35.4466,17440.0
2019-03-11 13:40:00,42.52,42.54,42.51,42.54,9314.0,35.4383,35.4549,35.4299,35.4549,9314.0
2019-03-11 13:45:00,42.54,42.54,42.5,42.51,5337.0,35.4549,35.4549,35.4216,35.4299,5337.0
2019-03-11 13:50:00,42.5,42.53,42.49,42.52,10211.0,35.4216,35.4466,35.4133,35.4383,10211.0
2019-03-11 13:55:00,42.52,42.55,42.52,42.54,9262.0,35.4383,35.4633,35.4383,35.4549,9262.0
2019-03-11 14:00:00,42.55,42.55,42.52,42.54,7035.0,35.4633,35.4633,35.4383,35.4549,7035.0
2019-03-11 14:05:00,42.54,42.55,42.52,42.52,7740.0,35.4549,35.4633,35.4383,35.4383,7740.0
2019-03-11 14:10:00,42.53,42.53,42.49,42.5,10711.0,35.4466,35.4466,35.4133,35.4216,10711.0
2019-03-11 14:15:00,42.5,42.51,42.48,42.5,12779.0,35.4216,35.4299,35.4049,35.4216,12779.0
2019-03-11 14:20:00,42.5,42.53,42.49,42.53,11829.0,35.4216,35.4466,35.4133,35.4466,11829.0
2019-03-11 14:25:00,42.54,42.54,42.5,42.52,7051.0,35.4549,35.4549,35.4216,35.4383,7051.0
2019-03-11 14:30:00,42.52,42.55,42.51,42.55,8555.0,35.4383,35.4633,35.4299,35.4633,8555.0
2019-03-11 14:35:00,42.55,42.55,42.51,42.52,36843.0,35.4633,35.4633,35.4299,35.4383,36843.0
2019-03-11 14:40:00,42.51,42.54,42.5,42.51,11214.0,35.4299,35.4549,35.4216,35.4299,11214.0
2019-03-11 14:45:00,42.51,42.51,42.49,42.5,7287.0,35.4299,35.4299,35.4133,35.4216,7287.0
2019-03-11 14:50:00,42.49,42.51,42.46,42.5,18983.0,35.4133,35.4299,35.3883,35.4216,18983.0
2019-03-11 14:55:00,42.5,42.53,42.48,42.52,9362.0,35.4216,35.4466,35.4049,35.4383,9362.0
2019-03-11 15:00:00,42.52,42.54,42.5,42.53,13155.0,35.4383,35.4549,35.4216,35.4466,13155.0
2019-03-11 15:05:00,42.53,42.56,42.53,42.55,12777.0,35.4466,35.4716,35.4466,35.4633,12777.0
2019-03-11 15:10:00,42.56,42.57,42.54,42.54,16532.0,35.4716,35.4799,35.4549,35.4549,16532.0
2019-03-11 15:15:00,42.54,42.59,42.53,42.59,30209.0,35.4549,35.4966,35.4466,35.4966,30209.0
2019-03-11 15:20:00,42.59,42.7,42.58,42.7,166291.0,35.4966,35.5883,35.4883,35.5883,166291.0
2019-03-11 15:25:00,42.7,42.74,42.66,42.66,50709.0,35.5883,35.6216,35.555,35.555,50709.0
2019-03-11 15:30:00,42.66,42.81,42.66,42.8,92809.0,35.555,35.68,35.555,35.6716,92809.0
2019-03-11 15:35:00,42.8,42.82,42.74,42.76,68332.0,35.6716,35.6883,35.6216,35.6383,68332.0
2019-03-11 15:40:00,42.75,42.78,42.75,42.77,34633.0,35.63,35.655,35.63,35.6466,34633.0
2019-03-11 15:45:00,42.78,42.89,42.78,42.89,111665.0,35.655,35.7467,35.655,35.7467,111665.0
2019-03-11 15:50:00,42.88,42.89,42.82,42.84,113127.0,35.7383,35.7467,35.6883,35.705,113127.0
2019-03-11 15:55:00,42.85,42.86,42.81,42.84,185876.0,35.7133,35.7216,35.68,35.705,185876.0
2019-03-12 09:30:00,42.88,42.89,42.77,42.79,61268.0,35.7383,35.7467,35.6466,35.6633,61268.0
2019-03-12 09:35:00,42.79,42.9,42.78,42.8,31240.0,35.6633,35.755,35.655,35.6716,31240.0
2019-03-12 09:40:00,42.8,42.83,42.77,42.81,22366.0,35.6716,35.6966,35.6466,35.68,22366.0
2019-03-12 09:45:00,42.8,42.85,42.78,42.81,15471.0,35.6716,35.7133,35.655,35.68,15471.0
2019-03-12 09:50:00,42.81,42.83,42.78,42.81,26184.0,35.68,35.6966,35.655,35.68,26184.0
2019-03-12 09:55:00,42.82,42.83,42.79,42.82,11911.0,35.6883,35.6966,35.6633,35.6883,11911.0
2019-03-12 10:00:00,42.82,42.83,42.78,42.82,26632.0,35.6883,35.6966,35.655,35.6883,26632.0
2019-03-12 10:05:00,42.83,42.83,42.78,42.8,17518.0,35.6966,35.6966,35.655,35.6716,17518.0
2019-03-12 10:10:00,42.79,42.81,42.78,42.79,22161.0,35.6633,35.68,35.655,35.6633,22161.0
2019-03-12 10:15:00,42.79,42.82,42.77,42.79,29624.0,35.6633,35.6883,35.6466,35.6633,29624.0
2019-03-12 10:20:00,42.8,42.8,42.75,42.79,58538.0,35.6716,35.6716,35.63,35.6633,58538.0
2019-03-12 10:25:00,42.8,42.8,42.76,42.79,22693.0,35.6716,35.6716,35.6383,35.6633,22693.0
2019-03-12 10:30:00,42.79,42.83,42.75,42.76,23157.0,35.6633,35.6966,35.63,35.6383,23157.0
2019-03-12 10:35:00,42.76,42.77,42.73,42.76,59549.0,35.6383,35.6466,35.6133,35.6383,59549.0
2019-03-12 10:40:00,42.75,42.75,42.71,42.72,32761.0,35.63,35.63,35.5966,35.605,32761.0
2019-03-12 10:45:00,42.71,42.76,42.71,42.75,40157.0,35.5966,35.6383,35.5966,35.63,40157.0
2019-03-12 10:50:00,42.75,42.75,42.73,42.75,31202.0,35.63,35.63,35.6133,35.63,31202.0
2019-03-12 10:55:00,42.75,42.77,42.73,42.76,90903.0,35.63,35.6466,35.6133,35.6383,90903.0
2019-03-12 11:00:00,42.76,42.82,42.75,42.77,109262.0,35.6383,35.6883,35.63,35.6466,109262.0
2019-03-12 11:05:00,42.77,42.79,42.76,42.79,20323.0,35.6466,35.6633,35.6383,35.6633,20323.0
2019-03-12 11:10:00,42.79,42.79,42.75,42.77,22799.0,35.6633,35.6633,35.63,35.6466,22799.0
2019-03-12 11:15:00,42.77,42.81,42.76,42.8,30152.0,35.6466,35.68,35.6383,35.6716,30152.0
2019-03-12 11:20:00,42.78,42.81,42.77,42.78,20184.0,35.655,35.68,35.6466,35.655,20184.0
2019-03-12 11:25:00,42.77,42.82,42.76,42.81,27644.0,35.6466,35.6883,35.6383,35.68,27644.0
2019-03-12 11:30:00,42.81,42.82,42.79,42.81,20351.0,35.68,35.6883,35.6633,35.68,20351.0
2019-03-12 11:35:00,42.81,42.89,42.8,42.88,39235.0,35.68,35.7467,35.6716,35.7383,39235.0
2019-03-12 11:40:00,42.87,42.89,42.85,42.86,12098.0,35.73,35.7467,35.7133,35.7216,12098.0
2019-03-12 11:45:00,42.86,42.87,42.85,42.87,21724.0,35.7216,35.73,35.7133,35.73,21724.0
2019-03-12 11:50:00,42.87,42.96,42.86,42.95,70594.0,35.73,35.805,35.7216,35.7967,70594.0
2019-03-12 11:55:00,42.94,42.95,42.91,42.93,14128.0,35.7883,35.7967,35.7633,35.78,14128.0
2019-03-12 12:00:00,42.93,42.93,42.89,42.9,32764.0,35.78,35.78,35.7467,35.755,32764.0
2019-03-12 12:05:00,42.9,42.96,42.89,42.96,24233.0,35.755,35.805,35.7467,35.805,24233.0
2019-03-12 12:10:00,42.96,43.02,42.95,43.01,34435.0,35.805,35.855,35.7967,35.8467,34435.0
2019-03-12 12:15:00,43.01,43.05,43.0,43.05,31433.0,35.8467,35.88,35.8383,35.88,31433.0
2019-03-12 12:20:00,43.04,43.07,43.02,43.05,29615.0,35.8717,35.8967,35.855,35.88,29615.0
2019-03-12 12:25:00,43.05,43.09,43.04,43.05,32549.0,35.88,35.9133,35.8717,35.88,32549.0
2019-03-12 12:30:00,43.05,43.05,43.01,43.02,50306.0,35.88,35.88,35.8467,35.855,50306.0
2019-03-12 12:35:00,43.02,43.04,43.01,43.03,27661.0,35.855,35.8717,35.8467,35.8633,27661.0
2019-03-12 12:40:00,43.04,43.07,43.02,43.02,40793.0,35.8717,35.8967,35.855,35.855,40793.0
2019-03-12 12:45:00,43.03,43.06,43.01,43.02,27589.0,35.8633,35.8883,35.8467,35.855,27589.0
2019-03-12 12:50:00,43.02,43.02,42.99,43.02,28508.0,35.855,35.855,35.83,35.855,28508.0
2019-03-12 12:55:00,43.02,43.05,42.99,43.01,36238.0,35.855,35.88,35.83,35.8467,36238.0
2019-03-12 13:00:00,43.01,43.03,42.99,43.0,29101.0,35.8467,35.8633,35.83,35.8383,29101.0
2019-03-12 13:05:00,43.0,43.04,42.99,43.02,31099.0,35.8383,35.8717,35.83,35.855,31099.0
2019-03-12 13:10:00,43.02,43.03,43.0,43.0,36501.0,35.855,35.8633,35.8383,35.8383,36501.0
2019-03-12 13:15:00,43.0,43.0,42.97,42.99,26679.0,35.8383,35.8383,35.8133,35.83,26679.0
2019-03-12 13:20:00,43.0,43.02,42.99,43.02,40467.0,35.8383,35.855,35.83,35.855,40467.0
2019-03-12 13:25:00,43.01,43.03,43.0,43.01,24710.0,35.8467,35.8633,35.8383,35.8467,24710.0
2019-03-12 13:30:00,43.0,43.03,43.0,43.03,22447.0,35.8383,35.8633,35.8383,35.8633,22447.0
2019-03-12 13:35:00,43.03,43.05,43.0,43.04,21828.0,35.8633,35.88,35.8383,35.8717,21828.0
2019-03-12 13:40:00,43.04,43.07,43.04,43.06,20690.0,35.8717,35.8967,35.8717,35.8883,20690.0
2019-03-12 13:45:00,43.05,43.08,43.05,43.07,25100.0,35.88,35.905,35.88,35.8967,25100.0
2019-03-12 13:50:00,43.08,43.1,43.05,43.05,27191.0,35.905,35.9217,35.88,35.88,27191.0
2019-03-12 13:55:00,43.06,43.07,43.04,43.04,20420.0,35.8883,35.8967,35.8717,35.8717,20420.0
2019-03-12 14:00:00,43.05,43.06,43.04,43.06,21805.0,35.88,35.8883,35.8717,35.8883,21805.0
2019-03-12 14:05:00,43.05,43.08,43.05,43.07,24925.0,35.88,35.905,35.88,35.8967,24925.0
2019-03-12 14:10:00,43.08,43.12,43.07,43.1,36966.0,35.905,35.9383,35.8967,35.9217,36966.0
2019-03-12 14:15:00,43.09,43.12,43.09,43.12,19355.0,35.9133,35.9383,35.9133,35.9383,19355.0
2019-03-12 14:20:00,43.11,43.12,43.04,43.05,46614.0,35.93,35.9383,35.8717,35.88,46614.0
2019-03-12 14:25:00,43.05,43.07,43.04,43.07,76023.0,35.88,35.8967,35.8717,35.8967,76023.0
2019-03-12 14:30:00,43.07,43.07,43.05,43.05,21276.0,35.8967,35.8967,35.88,35.88,21276.0
2019-03-12 14:35:00,43.06,43.07,43.05,43.06,35542.0,35.8883,35.8967,35.88,35.8883,35542.0
2019-03-12 14:40:00,43.05,43.09,43.05,43.07,31484.0,35.88,35.9133,35.88,35.8967,31484.0
2019-03-12 14:45:00,43.07,43.09,43.05,43.07,29441.0,35.8967,35.9133,35.88,35.8967,29441.0
2019-03-12 14:50:00,43.06,43.09,43.05,43.08,40824.0,35.8883,35.9133,35.88,35.905,40824.0
2019-03-12 14:55:00,43.08,43.08,43.06,43.08,18148.0,35.905,35.905,35.8883,35.905,18148.0
2019-03-12 15:00:00,43.07,43.1,43.03,43.09,52320.0,35.8967,35.9217,35.8633,35.9133,52320.0
2019-03-12 15:05:00,43.09,43.1,43.07,43.09,19292.0,35.9133,35.9217,35.8967,35.9133,19292.0
2019-03-12 15:10:00,43.09,43.09,43.02,43.04,29471.0,35.9133,35.9133,35.855,35.8717,29471.0
2019-03-12 15:15:00,43.03,43.04,42.96,42.97,26446.0,35.8633,35.8717,35.805,35.8133,26446.0
2019-03-12 15:20:00,42.96,42.97,42.92,42.97,37371.0,35.805,35.8133,35.7717,35.8133,37371.0
2019-03-12 15:25:00,42.97,42.99,42.95,42.96,32906.0,35.8133,35.83,35.7967,35.805,32906.0
2019-03-12 15:30:00,42.96,42.97,42.93,42.96,39224.0,35.805,35.8133,35.78,35.805,39224.0
2019-03-12 15:35:00,42.96,42.96,42.93,42.96,43702.0,35.805,35.805,35.78,35.805,43702.0
2019-03-12 15:40:00,42.95,42.97,42.93,42.97,45764.0,35.7967,35.8133,35.78,35.8133,45764.0
2019-03-12 15:45:00,42.97,42.99,42.94,42.94,63975.0,35.8133,35.83,35.7883,35.7883,63975.0
2019-03-12 15:50:00,42.94,42.95,42.91,42.91,83023.0,35.7883,35.7967,35.7633,35.7633,83023.0
2019-03-12 15:55:00,42.91,42.92,42.86,42.92,203784.0,35.7633,35.7717,35.7216,35.7717,203784.0
2019-03-13 09:30:00,42.93,43.03,42.9,43.01,32994.0,35.78,35.8633,35.755,35.8467,32994.0
2019-03-13 09:35:00,43.01,43.1,43.0,43.08,17640.0,35.8467,35.9217,35.8383,35.905,17640.0
2019-03-13 09:40:00,43.08,43.19,43.04,43.19,59679.0,35.905,35.9967,35.8717,35.9967,59679.0
2019-03-13 09:45:00,43.19,43.19,43.12,43.12,37020.0,35.9967,35.9967,35.9383,35.9383,37020.0
2019-03-13 09:50:00,43.13,43.15,43.12,43.13,19249.0,35.9467,35.9633,35.9383,35.9467,19249.0
2019-03-13 09:55:00,43.14,43.16,43.1,43.15,13888.0,35.955,35.9717,35.9217,35.9633,13888.0
2019-03-13 10:00:00,43.15,43.23,43.15,43.21,37875.0,35.9633,36.03,35.9633,36.0134,37875.0
2019-03-13 10:05:00,43.22,43.3,43.21,43.28,31803.0,36.0217,36.0884,36.0134,36.0717,31803.0
2019-03-13 10:10:00,43.29,43.34,43.25,43.25,27754.0,36.08,36.1217,36.0467,36.0467,27754.0
2019-03-13 10:15:00,43.25,43.26,43.22,43.26,26678.0,36.0467,36.055,36.0217,36.055,26678.0
2019-03-13 10:20:00,43.26,43.31,43.26,43.26,46171.0,36.055,36.0967,36.055,36.055,46171.0
2019-03-13 10:25:00,43.25,43.33,43.25,43.3,16188.0,36.0467,36.1134,36.0467,36.0884,16188.0
2019-03-13 10:30:00,43.3,43.37,43.3,43.37,18461.0,36.0884,36.1467,36.0884,36.1467,18461.0
2019-03-13 10:35:00,43.38,43.47,43.37,43.45,45472.0,36.155,36.2301,36.1467,36.2134,45472.0
2019-03-13 10:40:00,43.44,43.44,43.36,43.37,35756.0,36.205,36.205,36.1384,36.1467,35756.0
2019-03-13 10:45:00,43.37,43.41,43.37,43.39,14600.0,36.1467,36.18,36.1467,36.1634,14600.0
2019-03-13 10:50:00,43.38,43.44,43.37,43.42,15103.0,36.155,36.205,36.1467,36.1884,15103.0
2019-03-13 10:55:00,43.43,43.49,43.43,43.49,37770.0,36.1967,36.2467,36.1967,36.2467,37770.0
2019-03-13 11:00:00,43.5,43.59,43.49,43.54,39576.0,36.2551,36.3301,36.2467,36.2884,39576.0
2019-03-13 11:05:00,43.54,43.6,43.51,43.56,33738.0,36.2884,36.3384,36.2634,36.3051,33738.0
2019-03-13 11:10:00,43.56,43.58,43.53,43.55,18674.0,36.3051,36.3217,36.2801,36.2967,18674.0
2019-03-13 11:15:00,43.55,43.62,43.54,43.6,34716.0,36.2967,36.3551,36.2884,36.3384,34716.0
2019-03-13 11:20:00,43.6,43.64,43.59,43.64,34746.0,36.3384,36.3717,36.3301,36.3717,34746.0
2019-03-13 11:25:00,43.63,43.63,43.58,43.62,21201.0,36.3634,36.3634,36.3217,36.3551,21201.0
2019-03-13 11:30:00,43.62,43.64,43.6,43.6,12675.0,36.3551,36.3717,36.3384,36.3384,12675.0
2019-03-13 11:35:00,43.6,43.6,43.54,43.57,19695.0,36.3384,36.3384,36.2884,36.3134,19695.0
2019-03-13 11:40:00,43.57,43.58,43.52,43.54,22334.0,36.3134,36.3217,36.2717,36.2884,22334.0
2019-03-13 11:45:00,43.54,43.54,43.49,43.5,6983.0,36.2884,36.2884,36.2467,36.2551,6983.0
2019-03-13 11:50:00,43.5,43.51,43.48,43.49,18132.0,36.2551,36.2634,36.2384,36.2467,18132.0
2019-03-13 11:55:00,43.49,43.51,43.48,43.49,13204.0,36.2467,36.2634,36.2384,36.2467,13204.0
2019-03-13 12:00:00,43.49,43.56,43.49,43.54,27517.0,36.2467,36.3051,36.2467,36.2884,27517.0
2019-03-13 12:05:00,43.54,43.56,43.5,43.5,22611.0,36.2884,36.3051,36.2551,36.2551,22611.0
2019-03-13 12:10:00,43.5,43.52,43.49,43.5,12313.0,36.2551,36.2717,36.2467,36.2551,12313.0
2019-03-13 12:15:00,43.5,43.51,43.48,43.49,14875.0,36.2551,36.2634,36.2384,36.2467,14875.0
2019-03-13 12:20:00,43.48,43.48,43.45,43.48,13232.0,36.2384,36.2384,36.2134,36.2384,13232.0
2019-03-13 12:25:00,43.48,43.48,43.45,43.48,22516.0,36.2384,36.2384,36.2134,36.2384,22516.0
2019-03-13 12:30:00,43.48,43.52,43.44,43.47,32593.0,36.2384,36.2717,36.205,36.2301,32593.0
2019-03-13 12:35:00,43.47,43.47,43.43,43.44,19570.0,36.2301,36.2301,36.1967,36.205,19570.0
2019-03-13 12:40:00,43.44,43.48,43.43,43.48,14738.0,36.205,36.2384,36.1967,36.2384,14738.0
2019-03-13 12:45:00,43.48,43.49,43.44,43.46,14000.0,36.2384,36.2467,36.205,36.2217,14000.0
2019-03-13 12:50:00,43.45,43.47,43.41,43.41,27040.0,36.2134,36.2301,36.18,36.18,27040.0
2019-03-13 12:55:00,43.42,43.49,43.41,43.48,26052.0,36.1884,36.2467,36.18,36.2384,26052.0
2019-03-13 13:00:00,43.48,43.49,43.46,43.47,18512.0,36.2384,36.2467,36.2217,36.2301,18512.0
2019-03-13 13:05:00,43.47,43.48,43.42,43.44,20848.0,36.2301,36.2384,36.1884,36.205,20848.0
2019-03-13 13:10:00,43.43,43.44,43.41,43.41,15465.0,36.1967,36.205,36.18,36.18,15465.0
2019-03-13 13:15:00,43.42,43.45,43.42,43.45,13053.0,36.1884,36.2134,36.1884,36.2134,13053.0
2019-03-13 13:20:00,43.44,43.46,43.42,43.42,20525.0,36.205,36.2217,36.1884,36.1884,20525.0
2019-03-13 13:25:00,43.43,43.45,43.41,43.44,16688.0,36.1967,36.2134,36.18,36.205,16688.0
2019-03-13 13:30:00,43.44,43.47,43.43,43.45,25539.0,36.205,36.2301,36.1967,36.2134,25539.0
2019-03-13 13:35:00,43.44,43.47,43.44,43.47,6971.0,36.205,36.2301,36.205,36.2301,6971.0
2019-03-13 13:40:00,43.46,43.47,43.41,43.41,18648.0,36.2217,36.2301,36.18,36.18,18648.0
2019-03-13 13:45:00,43.42,43.46,43.41,43.44,37541.0,36.1884,36.2217,36.18,36.205,37541.0
2019-03-13 13:50:00,43.44,43.46,43.43,43.44,20415.0,36.205,36.2217,36.1967,36.205,20415.0
2019-03-13 13:55:00,43.45,43.5,43.44,43.5,14006.0,36.2134,36.2551,36.205,36.2551,14006.0
2019-03-13 14:00:00,43.5,43.56,43.49,43.51,28246.0,36.2551,36.3051,36.2467,36.2634,28246.0
2019-03-13 14:05:00,43.5,43.53,43.5,43.5,16544.0,36.2551,36.2801,36.2551,36.2551,16544.0
2019-03-13 14:10:00,43.5,43.5,43.46,43.47,7563.0,36.2551,36.2551,36.2217,36.2301,7563.0
2019-03-13 14:15:00,43.47,43.47,43.44,43.44,12504.0,36.2301,36.2301,36.205,36.205,12504.0
2019-03-13 14:20:00,43.45,43.45,43.41,43.42,25579.0,36.2134,36.2134,36.18,36.1884,25579.0
2019-03-13 14:25:00,43.43,43.46,43.41,43.46,46070.0,36.1967,36.2217,36.18,36.2217,46070.0
2019-03-13 14:30:00,43.45,43.46,43.42,43.45,33739.0,36.2134,36.2217,36.1884,36.2134,33739.0
2019-03-13 14:35:00,43.45,43.48,43.44,43.47,19959.0,36.2134,36.2384,36.205,36.2301,19959.0
2019-03-13 14:40:00,43.46,43.46,43.43,43.44,16259.0,36.2217,36.2217,36.1967,36.205,16259.0
2019-03-13 14:45:00,43.44,43.44,43.34,43.37,40545.0,36.205,36.205,36.1217,36.1467,40545.0
2019-03-13 14:50:00,43.37,43.38,43.33,43.38,20693.0,36.1467,36.155,36.1134,36.155,20693.0
2019-03-13 14:55:00,43.37,43.4,43.37,43.38,14298.0,36.1467,36.1717,36.1467,36.155,14298.0
2019-03-13 15:00:00,43.37,43.38,43.34,43.35,21336.0,36.1467,36.155,36.1217,36.13,21336.0
2019-03-13 15:05:00,43.35,43.36,43.31,43.31,16691.0,36.13,36.1384,36.0967,36.0967,16691.0
2019-03-13 15:10:00,43.31,43.34,43.29,43.32,22737.0,36.0967,36.1217,36.08,36.105,22737.0
2019-03-13 15:15:00,43.3,43.35,43.3,43.33,25075.0,36.0884,36.13,36.0884,36.1134,25075.0
2019-03-13 15:20:00,43.33,43.36,43.3,43.34,21939.0,36.1134,36.1384,36.0884,36.1217,21939.0
2019-03-13 15:25:00,43.34,43.37,43.32,43.32,32608.0,36.1217,36.1467,36.105,36.105,32608.0
2019-03-13 15:30:00,43.32,43.34,43.31,43.33,42410.0,36.105,36.1217,36.0967,36.1134,42410.0
2019-03-13 15:35:00,43.33,43.37,43.32,43.37,40603.0,36.1134,36.1467,36.105,36.1467,40603.0
2019-03-13 15:40:00,43.36,43.37,43.33,43.34,43796.0,36.1384,36.1467,36.1134,36.1217,43796.0
2019-03-13 15:45:00,43.34,43.36,43.32,43.33,55508.0,36.1217,36.1384,36.105,36.1134,55508.0
2019-03-13 15:50:00,43.33,43.36,43.32,43.34,79812.0,36.1134,36.1384,36.105,36.1217,79812.0
2019-03-13 15:55:00,43.35,43.35,43.25,43.28,260858.0,36.13,36.13,36.0467,36.0717,260858.0
2019-03-14 09:30:00,43.3,43.33,43.14,43.16,77841.0,36.0884,36.1134,35.955,35.9717,77841.0
2019-03-14 09:35:00,43.18,43.27,43.15,43.26,29827.0,35.9884,36.0634,35.9633,36.055,29827.0
2019-03-14 09:40:00,43.26,43.34,43.21,43.3,22712.0,36.055,36.1217,36.0134,36.0884,22712.0
2019-03-14 09:45:00,43.31,43.39,43.31,43.39,15357.0,36.0967,36.1634,36.0967,36.1634,15357.0
2019-03-14 09:50:00,43.4,43.42,43.33,43.34,44741.0,36.1717,36.1884,36.1134,36.1217,44741.0
2019-03-14 09:55:00,43.34,43.36,43.31,43.31,24221.0,36.1217,36.1384,36.0967,36.0967,24221.0
2019-03-14 10:00:00,43.31,43.33,43.28,43.29,24075.0,36.0967,36.1134,36.0717,36.08,24075.0
2019-03-14 10:05:00,43.3,43.3,43.25,43.27,28074.0,36.0884,36.0884,36.0467,36.0634,28074.0
2019-03-14 10:10:00,43.28,43.35,43.28,43.34,21464.0,36.0717,36.13,36.0717,36.1217,21464.0
2019-03-14 10:15:00,43.34,43.37,43.34,43.35,15364.0,36.1217,36.1467,36.1217,36.13,15364.0
2019-03-14 10:20:00,43.35,43.37,43.29,43.32,43476.0,36.13,36.1467,36.08,36.105,43476.0
2019-03-14 10:25:00,43.32,43.36,43.31,43.31,24228.0,36.105,36.1384,36.0967,36.0967,24228.0
2019-03-14 10:30:00,43.31,43.35,43.29,43.3,40842.0,36.0967,36.13,36.08,36.0884,40842.0
2019-03-14 10:35:00,43.31,43.37,43.3,43.37,20421.0,36.0967,36.1467,36.0884,36.1467,20421.0
2019-03-14 10:40:00,43.37,43.39,43.35,43.36,25323.0,36.1467,36.1634,36.13,36.1384,25323.0
2019-03-14 10:45:00,43.37,43.37,43.33,43.34,11820.0,36.1467,36.1467,36.1134,36.1217,11820.0
2019-03-14 10:50:00,43.33,43.33,43.29,43.3,12996.0,36.1134,36.1134,36.08,36.0884,12996.0
2019-03-14 10:55:00,43.31,43.35,43.3,43.33,15943.0,36.0967,36.13,36.0884,36.1134,15943.0
2019-03-14 11:00:00,43.33,43.36,43.32,43.33,16215.0,36.1134,36.1384,36.105,36.1134,16215.0
2019-03-14 11:05:00,43.33,43.35,43.32,43.33,15818.0,36.1134,36.13,36.105,36.1134,15818.0
2019-03-14 11:10:00,43.32,43.39,43.32,43.39,28163.0,36.105,36.1634,36.105,36.1634,28163.0
2019-03-14 11:15:00,43.39,43.39,43.27,43.28,47318.0,36.1634,36.1634,36.0634,36.0717,47318.0
2019-03-14 11:20:00,43.28,43.3,43.24,43.25,13266.0,36.0717,36.0884,36.0384,36.0467,13266.0
2019-03-14 11:25:00,43.25,43.25,43.21,43.22,14550.0,36.0467,36.0467,36.0134,36.0217,14550.0
2019-03-14 11:30:00,43.21,43.25,43.21,43.25,18397.0,36.0134,36.0467,36.0134,36.0467,18397.0
2019-03-14 11:35:00,43.25,43.27,43.23,43.27,13902.0,36.0467,36.0634,36.03,36.0634,13902.0
2019-03-14 11:40:00,43.27,43.3,43.25,43.3,13909.0,36.0634,36.0884,36.0467,36.0884,13909.0
2019-03-14 11:45:00,43.3,43.3,43.28,43.3,8315.0,36.0884,36.0884,36.0717,36.0884,8315.0
2019-03-14 11:50:00,43.29,43.32,43.27,43.29,19041.0,36.08,36.105,36.0634,36.08,19041.0
2019-03-14 11:55:00,43.28,43.29,43.25,43.26,22866.0,36.0717,36.08,36.0467,36.055,22866.0
2019-03-14 12:00:00,43.25,43.26,43.22,43.23,20197.0,36.0467,36.055,36.0217,36.03,20197.0
2019-03-14 12:05:00,43.23,43.28,43.22,43.27,23575.0,36.03,36.0717,36.0217,36.0634,23575.0
2019-03-14 12:10:00,43.27,43.28,43.24,43.26,23090.0,36.0634,36.0717,36.0384,36.055,23090.0
2019-03-14 12:15:00,43.26,43.29,43.25,43.25,18410.0,36.055,36.08,36.0467,36.0467,18410.0
2019-03-14 12:20:00,43.26,43.28,43.24,43.25,45279.0,36.055,36.0717,36.0384,36.0467,45279.0
2019-03-14 12:25:00,43.25,43.3,43.25,43.3,18679.0,36.0467,36.0884,36.0467,36.0884,18679.0
2019-03-14 12:30:00,43.3,43.32,43.29,43.32,23055.0,36.0884,36.105,36.08,36.105,23055.0
2019-03-14 12:35:00,43.32,43.37,43.31,43.37,22401.0,36.105,36.1467,36.0967,36.1467,22401.0
2019-03-14 12:40:00,43.38,43.39,43.34,43.36,30685.0,36.155,36.1634,36.1217,36.1384,30685.0
2019-03-14 12:45:00,43.36,43.36,43.34,43.36,22590.0,36.1384,36.1384,36.1217,36.1384,22590.0
2019-03-14 12:50:00,43.36,43.39,43.35,43.39,21377.0,36.1384,36.1634,36.13,36.1634,21377.0
2019-03-14 12:55:00,43.39,43.42,43.38,43.41,30907.0,36.1634,36.1884,36.155,36.18,30907.0
2019-03-14 13:00:00,43.42,43.45,43.41,43.44,31738.0,36.1884,36.2134,36.18,36.205,31738.0
2019-03-14 13:05:00,43.44,43.44,43.34,43.36,33652.0,36.205,36.205,36.1217,36.1384,33652.0
2019-03-14 13:10:00,43.35,43.37,43.35,43.35,18213.0,36.13,36.1467,36.13,36.13,18213.0
2019-03-14 13:15:00,43.36,43.37,43.35,43.36,18284.0,36.1384,36.1467,36.13,36.1384,18284.0
2019-03-14 13:20:00,43.36,43.39,43.34,43.39,37706.0,36.1384,36.1634,36.1217,36.1634,37706.0
2019-03-14 13:25:00,43.39,43.39,43.33,43.37,34249.0,36.1634,36.1634,36.1134,36.1467,34249.0
2019-03-14 13:30:00,43.36,43.37,43.31,43.31,13688.0,36.1384,36.1467,36.0967,36.0967,13688.0
2019-03-14 13:35:00,43.31,43.32,43.27,43.3,30792.0,36.0967,36.105,36.0634,36.0884,30792.0
2019-03-14 13:40:00,43.3,43.32,43.3,43.32,18690.0,36.0884,36.105,36.0884,36.105,18690.0
2019-03-14 13:45:00,43.32,43.34,43.31,43.34,25190.0,36.105,36.1217,36.0967,36.1217,25190.0
2019-03-14 13:50:00,43.34,43.38,43.33,43.37,41973.0,36.1217,36.155,36.1134,36.1467,41973.0
2019-03-14 13:55:00,43.37,43.38,43.35,43.38,37822.0,36.1467,36.155,36.13,36.155,37822.0
2019-03-14 14:00:00,43.37,43.38,43.34,43.34,19102.0,36.1467,36.155,36.1217,36.1217,19102.0
2019-03-14 14:05:00,43.34,43.36,43.34,43.36,22800.0,36.1217,36.1384,36.1217,36.1384,22800.0
2019-03-14 14:10:00,43.36,43.38,43.33,43.33,37818.0,36.1384,36.155,36.1134,36.1134,37818.0
2019-03-14 14:15:00,43.34,43.36,43.32,43.36,31982.0,36.1217,36.1384,36.105,36.1384,31982.0
2019-03-14 14:20:00,43.36,43.38,43.35,43.38,25506.0,36.1384,36.155,36.13,36.155,25506.0
2019-03-14 14:25:00,43.38,43.4,43.37,43.4,18428.0,36.155,36.1717,36.1467,36.1717,18428.0
2019-03-14 14:30:00,43.4,43.41,43.35,43.36,31829.0,36.1717,36.18,36.13,36.1384,31829.0
2019-03-14 14:35:00,43.36,43.37,43.33,43.34,23221.0,36.1384,36.1467,36.1134,36.1217,23221.0
2019-03-14 14:40:00,43.34,43.37,43.34,43.37,16479.0,36.1217,36.1467,36.1217,36.1467,16479.0
2019-03-14 14:45:00,43.37,43.39,43.34,43.34,33054.0,36.1467,36.1634,36.1217,36.1217,33054.0
2019-03-14 14:50:00,43.34,43.36,43.32,43.36,26097.0,36.1217,36.1384,36.105,36.1384,26097.0
2019-03-14 14:55:00,43.37,43.38,43.33,43.38,32362.0,36.1467,36.155,36.1134,36.155,32362.0
2019-03-14 15:00:00,43.37,43.38,43.33,43.36,35181.0,36.1467,36.155,36.1134,36.1384,35181.0
2019-03-14 15:05:00,43.36,43.39,43.35,43.39,26762.0,36.1384,36.1634,36.13,36.1634,26762.0
2019-03-14 15:10:00,43.39,43.39,43.38,43.39,20668.0,36.1634,36.1634,36.155,36.1634,20668.0
2019-03-14 15:15:00,43.39,43.39,43.34,43.37,43369.0,36.1634,36.1634,36.1217,36.1467,43369.0
2019-03-14 15:20:00,43.36,43.37,43.35,43.36,19798.0,36.1384,36.1467,36.13,36.1384,19798.0
2019-03-14 15:25:00,43.35,43.39,43.35,43.39,58399.0,36.13,36.1634,36.13,36.1634,58399.0
2019-03-14 15:30:00,43.39,43.39,43.35,43.37,57382.0,36.1634,36.1634,36.13,36.1467,57382.0
2019-03-14 15:35:00,43.36,43.42,43.35,43.41,66834.0,36.1384,36.1884,36.13,36.18,66834.0
2019-03-14 15:40:00,43.42,43.44,43.36,43.4,97068.0,36.1884,36.205,36.1384,36.1717,97068.0
2019-03-14 15:45:00,43.39,43.39,43.37,43.39,76047.0,36.1634,36.1634,36.1467,36.1634,76047.0
2019-03-14 15:50:00,43.39,43.42,43.38,43.4,143920.0,36.1634,36.1884,36.155,36.1717,143920.0
2019-03-14 15:55:00,43.39,43.4,43.24,43.35,427571.0,36.1634,36.1717,36.0384,36.13,427571.0
2019-03-15 09:30:00,43.36,43.37,43.11,43.17,690331.0,36.1384,36.1467,35.93,35.98,690331.0
2019-03-15 09:35:00,43.17,43.33,43.16,43.32,33865.0,35.98,36.1134,35.9717,36.105,33865.0
2019-03-15 09:40:00,43.3,43.38,43.28,43.35,16404.0,36.0884,36.155,36.0717,36.13,16404.0
2019-03-15 09:45:00,43.35,43.4,43.33,43.39,14249.0,36.13,36.1717,36.1134,36.1634,14249.0
2019-03-15 09:50:00,43.39,43.44,43.37,43.39,13174.0,36.1634,36.205,36.1467,36.1634,13174.0
2019-03-15 09:55:00,43.39,43.45,43.37,43.42,11235.0,36.1634,36.2134,36.1467,36.1884,11235.0
2019-03-15 10:00:00,43.42,43.52,43.41,43.52,27809.0,36.1884,36.2717,36.18,36.2717,27809.0
2019-03-15 10:05:00,43.52,43.59,43.5,43.55,40459.0,36.2717,36.3301,36.2551,36.2967,40459.0
2019-03-15 10:10:00,43.56,43.62,43.55,43.59,22561.0,36.3051,36.3551,36.2967,36.3301,22561.0
2019-03-15 10:15:00,43.59,43.59,43.54,43.56,20127.0,36.3301,36.3301,36.2884,36.3051,20127.0
2019-03-15 10:20:00,43.57,43.61,43.56,43.6,27648.0,36.3134,36.3467,36.3051,36.3384,27648.0
2019-03-15 10:25:00,43.59,43.64,43.57,43.64,21759.0,36.3301,36.3717,36.3134,36.3717,21759.0
2019-03-15 10:30:00,43.63,43.65,43.58,43.62,30117.0,36.3634,36.3801,36.3217,36.3551,30117.0
2019-03-15 10:35:00,43.62,43.75,43.6,43.73,155619.0,36.3551,36.4634,36.3384,36.4467,155619.0
2019-03-15 10:40:00,43.73,43.74,43.67,43.69,48661.0,36.4467,36.4551,36.3967,36.4134,48661.0
2019-03-15 10:45:00,43.69,43.7,43.65,43.69,35478.0,36.4134,36.4217,36.3801,36.4134,35478.0
2019-03-15 10:50:00,43.69,43.71,43.66,43.66,16399.0,36.4134,36.4301,36.3884,36.3884,16399.0
2019-03-15 10:55:00,43.67,43.71,43.66,43.66,27894.0,36.3967,36.4301,36.3884,36.3884,27894.0
2019-03-15 11:00:00,43.65,43.68,43.63,43.64,23942.0,36.3801,36.4051,36.3634,36.3717,23942.0
2019-03-15 11:05:00,43.64,43.65,43.62,43.64,14147.0,36.3717,36.3801,36.3551,36.3717,14147.0
2019-03-15 11:10:00,43.64,43.67,43.62,43.66,17889.0,36.3717,36.3967,36.3551,36.3884,17889.0
2019-03-15 11:15:00,43.66,43.69,43.6,43.6,20202.0,36.3884,36.4134,36.3384,36.3384,20202.0
2019-03-15 11:20:00,43.6,43.61,43.58,43.59,9164.0,36.3384,36.3467,36.3217,36.3301,9164.0
2019-03-15 11:25:00,43.6,43.61,43.59,43.59,7441.0,36.3384,36.3467,36.3301,36.3301,7441.0
2019-03-15 11:30:00,43.6,43.61,43.56,43.61,13097.0,36.3384,36.3467,36.3051,36.3467,13097.0
2019-03-15 11:35:00,43.6,43.61,43.58,43.58,13730.0,36.3384,36.3467,36.3217,36.3217,13730.0
2019-03-15 11:40:00,43.58,43.59,43.56,43.57,23944.0,36.3217,36.3301,36.3051,36.3134,23944.0
2019-03-15 11:45:00,43.58,43.7,43.57,43.7,26683.0,36.3217,36.4217,36.3134,36.4217,26683.0
2019-03-15 11:50:00,43.71,43.73,43.65,43.68,17438.0,36.4301,36.4467,36.3801,36.4051,17438.0
2019-03-15 11:55:00,43.67,43.68,43.66,43.66,11586.0,36.3967,36.4051,36.3884,36.3884,11586.0
2019-03-15 12:00:00,43.67,43.68,43.63,43.64,19103.0,36.3967,36.4051,36.3634,36.3717,19103.0
2019-03-15 12:05:00,43.64,43.67,43.62,43.66,30621.0,36.3717,36.3967,36.3551,36.3884,30621.0
2019-03-15 12:10:00,43.66,43.71,43.65,43.7,11475.0,36.3884,36.4301,36.3801,36.4217,11475.0
2019-03-15 12:15:00,43.7,43.73,43.68,43.73,10828.0,36.4217,36.4467,36.4051,36.4467,10828.0
2019-03-15 12:20:00,43.73,43.75,43.72,43.74,11624.0,36.4467,36.4634,36.4384,36.4551,11624.0
2019-03-15 12:25:00,43.73,43.76,43.71,43.75,23910.0,36.4467,36.4718,36.4301,36.4634,23910.0
2019-03-15 12:30:00,43.75,43.8,43.74,43.78,23263.0,36.4634,36.5051,36.4551,36.4884,23263.0
2019-03-15 12:35:00,43.77,43.8,43.77,43.8,12424.0,36.4801,36.5051,36.4801,36.5051,12424.0
2019-03-15 12:40:00,43.81,43.82,43.74,43.77,19285.0,36.5134,36.5218,36.4551,36.4801,19285.0
2019-03-15 12:45:00,43.76,43.79,43.75,43.77,18003.0,36.4718,36.4968,36.4634,36.4801,18003.0
2019-03-15 12:50:00,43.77,43.82,43.77,43.79,32289.0,36.4801,36.5218,36.4801,36.4968,32289.0
2019-03-15 12:55:00,43.78,43.78,43.72,43.75,16042.0,36.4884,36.4884,36.4384,36.4634,16042.0
2019-03-15 13:00:00,43.76,43.79,43.75,43.77,13099.0,36.4718,36.4968,36.4634,36.4801,13099.0
2019-03-15 13:05:00,43.78,43.79,43.76,43.77,11403.0,36.4884,36.4968,36.4718,36.4801,11403.0
2019-03-15 13:10:00,43.78,43.79,43.77,43.78,7397.0,36.4884,36.4968,36.4801,36.4884,7397.0
2019-03-15 13:15:00,43.79,43.79,43.76,43.76,11180.0,36.4968,36.4968,36.4718,36.4718,11180.0
2019-03-15 13:20:00,43.76,43.76,43.73,43.74,4756.0,36.4718,36.4718,36.4467,36.4551,4756.0
2019-03-15 13:25:00,43.74,43.74,43.69,43.71,15384.0,36.4551,36.4551,36.4134,36.4301,15384.0
2019-03-15 13:30:00,43.71,43.71,43.65,43.66,20650.0,36.4301,36.4301,36.3801,36.3884,20650.0
2019-03-15 13:35:00,43.67,43.67,43.64,43.64,17665.0,36.3967,36.3967,36.3717,36.3717,17665.0
2019-03-15 13:40:00,43.65,43.66,43.63,43.63,14551.0,36.3801,36.3884,36.3634,36.3634,14551.0
2019-03-15 13:45:00,43.63,43.64,43.63,43.63,11353.0,36.3634,36.3717,36.3634,36.3634,11353.0
2019-03-15 13:50:00,43.64,43.64,43.6,43.63,23681.0,36.3717,36.3717,36.3384,36.3634,23681.0
2019-03-15 13:55:00,43.63,43.63,43.6,43.62,18721.0,36.3634,36.3634,36.3384,36.3551,18721.0
2019-03-15 14:00:00,43.62,43.63,43.6,43.61,15833.0,36.3551,36.3634,36.3384,36.3467,15833.0
2019-03-15 14:05:00,43.6,43.62,43.57,43.57,29184.0,36.3384,36.3551,36.3134,36.3134,29184.0
2019-03-15 14:10:00,43.56,43.56,43.48,43.48,52415.0,36.3051,36.3051,36.2384,36.2384,52415.0
2019-03-15 14:15:00,43.49,43.52,43.48,43.5,20175.0,36.2467,36.2717,36.2384,36.2551,20175.0
2019-03-15 14:20:00,43.5,43.5,43.46,43.47,24068.0,36.2551,36.2551,36.2217,36.2301,24068.0
2019-03-15 14:25:00,43.48,43.49,43.46,43.47,13834.0,36.2384,36.2467,36.2217,36.2301,13834.0
2019-03-15 14:30:00,43.46,43.49,43.46,43.48,16761.0,36.2217,36.2467,36.2217,36.2384,16761.0
2019-03-15 14:35:00,43.48,43.52,43.46,43.51,25004.0,36.2384,36.2717,36.2217,36.2634,25004.0
2019-03-15 14:40:00,43.5,43.51,43.43,43.43,25617.0,36.2551,36.2634,36.1967,36.1967,25617.0
2019-03-15 14:45:00,43.44,43.44,43.39,43.4,44629.0,36.205,36.205,36.1634,36.1717,44629.0
2019-03-15 14:50:00,43.4,43.41,43.29,43.3,68482.0,36.1717,36.18,36.08,36.0884,68482.0
2019-03-15 14:55:00,43.31,43.34,43.24,43.27,108286.0,36.0967,36.1217,36.0384,36.0634,108286.0
2019-03-15 15:00:00,43.27,43.32,43.27,43.32,43232.0,36.0634,36.105,36.0634,36.105,43232.0
2019-03-15 15:05:00,43.32,43.32,43.31,43.31,17914.0,36.105,36.105,36.0967,36.0967,17914.0
2019-03-15 15:10:00,43.32,43.32,43.3,43.3,55093.0,36.105,36.105,36.0884,36.0884,55093.0
2019-03-15 15:15:00,43.3,43.38,43.3,43.38,23581.0,36.0884,36.155,36.0884,36.155,23581.0
2019-03-15 15:20:00,43.38,43.45,43.37,43.44,23058.0,36.155,36.2134,36.1467,36.205,23058.0
2019-03-15 15:25:00,43.44,43.47,43.42,43.44,34102.0,36.205,36.2301,36.1884,36.205,34102.0
2019-03-15 15:30:00,43.44,43.44,43.41,43.41,43899.0,36.205,36.205,36.18,36.18,43899.0
2019-03-15 15:35:00,43.41,43.42,43.34,43.34,67416.0,36.18,36.1884,36.1217,36.1217,67416.0
2019-03-15 15:40:00,43.35,43.37,43.33,43.34,105768.0,36.13,36.1467,36.1134,36.1217,105768.0
2019-03-15 15:45:00,43.34,43.38,43.3,43.38,126707.0,36.1217,36.155,36.0884,36.155,126707.0
2019-03-15 15:50:00,43.37,43.38,43.24,43.27,144850.0,36.1467,36.155,36.0384,36.0634,144850.0
2019-03-15 15:55:00,43.27,43.3,43.15,43.19,891701.0,36.0634,36.0884,35.9633,35.9967,891701.0
2019-03-18 09:30:00,43.2,43.2,42.95,42.96,100565.0,36.005,36.005,35.7967,35.805,100565.0
2019-03-18 09:35:00,42.98,43.07,42.97,43.03,96734.0,35.8217,35.8967,35.8133,35.8633,96734.0
2019-03-18 09:40:00,43.03,43.27,43.03,43.27,46711.0,35.8633,36.0634,35.8633,36.0634,46711.0
2019-03-18 09:45:00,43.26,43.26,42.87,43.18,531094.0,36.055,36.055,35.73,35.9884,531094.0
2019-03-18 09:50:00,43.19,43.2,43.12,43.13,28138.0,35.9967,36.005,35.9383,35.9467,28138.0
2019-03-18 09:55:00,43.13,43.14,43.09,43.13,23691.0,35.9467,35.955,35.9133,35.9467,23691.0
2019-03-18 10:00:00,43.14,43.19,43.13,43.18,21406.0,35.955,35.9967,35.9467,35.9884,21406.0
2019-03-18 10:05:00,43.17,43.17,43.07,43.09,21770.0,35.98,35.98,35.8967,35.9133,21770.0
2019-03-18 10:10:00,43.08,43.09,42.96,42.97,25967.0,35.905,35.9133,35.805,35.8133,25967.0
2019-03-18 10:15:00,42.97,42.98,42.92,42.94,22520.0,35.8133,35.8217,35.7717,35.7883,22520.0
2019-03-18 10:20:00,42.94,42.98,42.92,42.93,17944.0,35.7883,35.8217,35.7717,35.78,17944.0
2019-03-18 10:25:00,42.93,42.94,42.85,42.93,62680.0,35.78,35.7883,35.7133,35.78,62680.0
2019-03-18 10:30:00,42.94,42.95,42.9,42.92,26434.0,35.7883,35.7967,35.755,35.7717,26434.0
2019-03-18 10:35:00,42.91,42.91,42.84,42.85,18297.0,35.7633,35.7633,35.705,35.7133,18297.0
2019-03-18 10:40:00,42.86,42.87,42.79,42.79,35468.0,35.7216,35.73,35.6633,35.6633,35468.0
2019-03-18 10:45:00,42.79,42.85,42.77,42.84,31179.0,35.6633,35.7133,35.6466,35.705,31179.0
2019-03-18 10:50:00,42.84,42.87,42.79,42.81,40174.0,35.705,35.73,35.6633,35.68,40174.0
2019-03-18 10:55:00,42.8,42.81,42.77,42.79,51035.0,35.6716,35.68,35.6466,35.6633,51035.0
2019-03-18 11:00:00,42.79,42.82,42.76,42.78,28650.0,35.6633,35.6883,35.6383,35.655,28650.0
2019-03-18 11:05:00,42.77,42.78,42.7,42.7,32032.0,35.6466,35.655,35.5883,35.5883,32032.0
2019-03-18 11:10:00,42.69,42.71,42.66,42.69,27654.0,35.58,35.5966,35.555,35.58,27654.0
2019-03-18 11:15:00,42.69,42.72,42.64,42.65,27412.0,35.58,35.605,35.5383,35.5466,27412.0
2019-03-18 11:20:00,42.65,42.66,42.59,42.61,21850.0,35.5466,35.555,35.4966,35.5133,21850.0
2019-03-18 11:25:00,42.62,42.65,42.6,42.63,20792.0,35.5216,35.5466,35.505,35.53,20792.0
2019-03-18 11:30:00,42.63,42.63,42.55,42.57,35109.0,35.53,35.53,35.4633,35.4799,35109.0
2019-03-18 11:35:00,42.57,42.57,42.49,42.53,39477.0,35.4799,35.4799,35.4133,35.4466,39477.0
2019-03-18 11:40:00,42.53,42.55,42.48,42.5,20725.0,35.4466,35.4633,35.4049,35.4216,20725.0
2019-03-18 11:45:00,42.5,42.55,42.5,42.54,22347.0,35.4216,35.4633,35.4216,35.4549,22347.0
2019-03-18 11:50:00,42.54,42.59,42.48,42.51,33571.0,35.4549,35.4966,35.4049,35.4299,33571.0
2019-03-18 11:55:00,42.52,42.55,42.49,42.5,22972.0,35.4383,35.4633,35.4133,35.4216,22972.0
2019-03-18 12:00:00,42.5,42.58,42.5,42.56,30843.0,35.4216,35.4883,35.4216,35.4716,30843.0
2019-03-18 12:05:00,42.56,42.59,42.56,42.58,18592.0,35.4716,35.4966,35.4716,35.4883,18592.0
2019-03-18 12:10:00,42.58,42.61,42.58,42.6,16730.0,35.4883,35.5133,35.4883,35.505,16730.0
2019-03-18 12:15:00,42.6,42.61,42.56,42.6,24086.0,35.505,35.5133,35.4716,35.505,24086.0
2019-03-18 12:20:00,42.59,42.63,42.57,42.59,14530.0,35.4966,35.53,35.4799,35.4966,14530.0
2019-03-18 12:25:00,42.59,42.62,42.58,42.59,43407.0,35.4966,35.5216,35.4883,35.4966,43407.0
2019-03-18 12:30:00,42.58,42.58,42.52,42.53,16149.0,35.4883,35.4883,35.4383,35.4466,16149.0
2019-03-18 12:35:00,42.52,42.57,42.52,42.55,13604.0,35.4383,35.4799,35.4383,35.4633,13604.0
2019-03-18 12:40:00,42.56,42.57,42.55,42.56,9627.0,35.4716,35.4799,35.4633,35.4716,9627.0
2019-03-18 12:45:00,42.56,42.59,42.56,42.59,9887.0,35.4716,35.4966,35.4716,35.4966,9887.0
2019-03-18 12:50:00,42.59,42.59,42.53,42.56,32900.0,35.4966,35.4966,35.4466,35.4716,32900.0
2019-03-18 12:55:00,42.56,42.56,42.5,42.53,18063.0,35.4716,35.4716,35.4216,35.4466,18063.0
2019-03-18 13:00:00,42.54,42.55,42.51,42.51,25651.0,35.4549,35.4633,35.4299,35.4299,25651.0
2019-03-18 13:05:00,42.51,42.54,42.5,42.54,10343.0,35.4299,35.4549,35.4216,35.4549,10343.0
2019-03-18 13:10:00,42.55,42.55,42.54,42.54,7084.0,35.4633,35.4633,35.4549,35.4549,7084.0
2019-03-18 13:15:00,42.55,42.55,42.51,42.51,20345.0,35.4633,35.4633,35.4299,35.4299,20345.0
2019-03-18 13:20:00,42.52,42.53,42.49,42.5,11594.0,35.4383,35.4466,35.4133,35.4216,11594.0
2019-03-18 13:25:00,42.5,42.53,42.48,42.48,15935.0,35.4216,35.4466,35.4049,35.4049,15935.0
2019-03-18 13:30:00,42.49,42.52,42.46,42.51,17293.0,35.4133,35.4383,35.3883,35.4299,17293.0
2019-03-18 13:35:00,42.5,42.51,42.49,42.5,8031.0,35.4216,35.4299,35.4133,35.4216,8031.0
2019-03-18 13:40:00,42.51,42.56,42.5,42.56,9720.0,35.4299,35.4716,35.4216,35.4716,9720.0
2019-03-18 13:45:00,42.56,42.56,42.52,42.52,12495.0,35.4716,35.4716,35.4383,35.4383,12495.0
2019-03-18 13:50:00,42.52,42.56,42.51,42.56,13224.0,35.4383,35.4716,35.4299,35.4716,13224.0
2019-03-18 13:55:00,42.56,42.56,42.5,42.51,14429.0,35.4716,35.4716,35.4216,35.4299,14429.0
2019-03-18 14:00:00,42.51,42.53,42.48,42.5,21156.0,35.4299,35.4466,35.4049,35.4216,21156.0
2019-03-18 14:05:00,42.5,42.51,42.49,42.5,6479.0,35.4216,35.4299,35.4133,35.4216,6479.0
2019-03-18 14:10:00,42.51,42.51,42.45,42.46,27482.0,35.4299,35.4299,35.3799,35.3883,27482.0
2019-03-18 14:15:00,42.46,42.49,42.45,42.48,27720.0,35.3883,35.4133,35.3799,35.4049,27720.0
2019-03-18 14:20:00,42.48,42.49,42.46,42.48,19739.0,35.4049,35.4133,35.3883,35.4049,19739.0
2019-03-18 14:25:00,42.48,42.49,42.45,42.46,19672.0,35.4049,35.4133,35.3799,35.3883,19672.0
2019-03-18 14:30:00,42.47,42.48,42.46,42.47,21417.0,35.3966,35.4049,35.3883,35.3966,21417.0
2019-03-18 14:35:00,42.47,42.51,42.46,42.48,48069.0,35.3966,35.4299,35.3883,35.4049,48069.0
2019-03-18 14:40:00,42.48,42.51,42.48,42.5,15329.0,35.4049,35.4299,35.4049,35.4216,15329.0
2019-03-18 14:45:00,42.5,42.52,42.5,42.51,15452.0,35.4216,35.4383,35.4216,35.4299,15452.0
2019-03-18 14:50:00,42.51,42.51,42.43,42.45,38544.0,35.4299,35.4299,35.3633,35.3799,38544.0
2019-03-18 14:55:00,42.45,42.45,42.39,42.42,30299.0,35.3799,35.3799,35.3299,35.3549,30299.0
2019-03-18 15:00:00,42.41,42.42,42.36,42.38,22285.0,35.3466,35.3549,35.3049,35.3216,22285.0
2019-03-18 15:05:00,42.37,42.41,42.35,42.37,31570.0,35.3133,35.3466,35.2966,35.3133,31570.0
2019-03-18 15:10:00,42.38,42.41,42.36,42.39,17046.0,35.3216,35.3466,35.3049,35.3299,17046.0
2019-03-18 15:15:00,42.39,42.4,42.37,42.4,18664.0,35.3299,35.3383,35.3133,35.3383,18664.0
2019-03-18 15:20:00,42.4,42.41,42.37,42.39,32445.0,35.3383,35.3466,35.3133,35.3299,32445.0
2019-03-18 15:25:00,42.38,42.39,42.36,42.39,29713.0,35.3216,35.3299,35.3049,35.3299,29713.0
2019-03-18 15:30:00,42.39,42.4,42.37,42.38,30746.0,35.3299,35.3383,35.3133,35.3216,30746.0
2019-03-18 15:35:00,42.38,42.39,42.34,42.37,67226.0,35.3216,35.3299,35.2883,35.3133,67226.0
2019-03-18 15:40:00,42.36,42.47,42.36,42.46,65883.0,35.3049,35.3966,35.3049,35.3883,65883.0
2019-03-18 15:45:00,42.47,42.5,42.46,42.48,98918.0,35.3966,35.4216,35.3883,35.4049,98918.0
2019-03-18 15:50:00,42.48,42.48,42.45,42.47,87832.0,35.4049,35.4049,35.3799,35.3966,87832.0
2019-03-18 15:55:00,42.46,42.48,42.43,42.47,220880.0,35.3883,35.4049,35.3633,35.3966,220880.0
2019-03-19 09:30:00,42.6,42.7,42.56,42.65,49972.0,35.505,35.5883,35.4716,35.5466,49972.0
2019-03-19 09:35:00,42.63,42.84,42.63,42.77,38376.0,35.53,35.705,35.53,35.6466,38376.0
2019-03-19 09:40:00,42.78,42.9,42.76,42.89,34125.0,35.655,35.755,35.6383,35.7467,34125.0
2019-03-19 09:45:00,42.9,42.95,42.88,42.93,27267.0,35.755,35.7967,35.7383,35.78,27267.0
2019-03-19 09:50:00,42.93,42.93,42.87,42.91,34601.0,35.78,35.78,35.73,35.7633,34601.0
2019-03-19 09:55:00,42.91,42.92,42.85,42.87,26216.0,35.7633,35.7717,35.7133,35.73,26216.0
2019-03-19 10:00:00,42.86,42.92,42.86,42.87,40876.0,35.7216,35.7717,35.7216,35.73,40876.0
2019-03-19 10:05:00,42.87,42.95,42.87,42.95,25324.0,35.73,35.7967,35.73,35.7967,25324.0
2019-03-19 10:10:00,42.95,42.98,42.92,42.97,28160.0,35.7967,35.8217,35.7717,35.8133,28160.0
2019-03-19 10:15:00,42.97,42.97,42.89,42.91,29086.0,35.8133,35.8133,35.7467,35.7633,29086.0
2019-03-19 10:20:00,42.92,42.92,42.88,42.89,21257.0,35.7717,35.7717,35.7383,35.7467,21257.0
2019-03-19 10:25:00,42.89,42.9,42.87,42.88,27922.0,35.7467,35.755,35.73,35.7383,27922.0
2019-03-19 10:30:00,42.88,42.93,42.88,42.93,27346.0,35.7383,35.78,35.7383,35.78,27346.0
2019-03-19 10:35:00,42.94,43.01,42.93,43.0,36700.0,35.7883,35.8467,35.78,35.8383,36700.0
2019-03-19 10:40:00,43.0,43.03,43.0,43.0,29020.0,35.8383,35.8633,35.8383,35.8383,29020.0
2019-03-19 10:45:00,42.99,43.04,42.97,43.04,25681.0,35.83,35.8717,35.8133,35.8717,25681.0
2019-03-19 10:50:00,43.04,43.04,43.0,43.03,35167.0,35.8717,35.8717,35.8383,35.8633,35167.0
2019-03-19 10:55:00,43.02,43.02,43.0,43.0,11352.0,35.855,35.855,35.8383,35.8383,11352.0
2019-03-19 11:00:00,43.0,43.06,43.0,43.04,22375.0,35.8383,35.8883,35.8383,35.8717,22375.0
2019-03-19 11:05:00,43.04,43.08,43.03,43.07,23979.0,35.8717,35.905,35.8633,35.8967,23979.0
2019-03-19 11:10:00,43.06,43.08,43.03,43.08,17036.0,35.8883,35.905,35.8633,35.905,17036.0
2019-03-19 11:15:00,43.08,43.08,43.02,43.04,23220.0,35.905,35.905,35.855,35.8717,23220.0
2019-03-19 11:20:00,43.04,43.06,43.04,43.06,13943.0,35.8717,35.8883,35.8717,35.8883,13943.0
2019-03-19 11:25:00,43.05,43.08,43.05,43.08,22866.0,35.88,35.905,35.88,35.905,22866.0
2019-03-19 11:30:00,43.08,43.08,43.03,43.05,28453.0,35.905,35.905,35.8633,35.88,28453.0
2019-03-19 11:35:00,43.05,43.07,43.04,43.05,20192.0,35.88,35.8967,35.8717,35.88,20192.0
2019-03-19 11:40:00,43.05,43.05,43.04,43.05,7216.0,35.88,35.88,35.8717,35.88,7216.0
2019-03-19 11:45:00,43.05,43.09,43.04,43.08,33181.0,35.88,35.9133,35.8717,35.905,33181.0
2019-03-19 11:50:00,43.08,43.09,43.05,43.05,8490.0,35.905,35.9133,35.88,35.88,8490.0
2019-03-19 11:55:00,43.05,43.1,43.04,43.09,40920.0,35.88,35.9217,35.8717,35.9133,40920.0
2019-03-19 12:00:00,43.09,43.16,43.06,43.15,52391.0,35.9133,35.9717,35.8883,35.9633,52391.0
2019-03-19 12:05:00,43.15,43.19,43.14,43.15,33383.0,35.9633,35.9967,35.955,35.9633,33383.0
2019-03-19 12:10:00,43.15,43.27,43.14,43.27,46468.0,35.9633,36.0634,35.955,36.0634,46468.0
2019-03-19 12:15:00,43.27,43.28,43.24,43.27,42144.0,36.0634,36.0717,36.0384,36.0634,42144.0
2019-03-19 12:20:00,43.26,43.29,43.24,43.28,40225.0,36.055,36.08,36.0384,36.0717,40225.0
2019-03-19 12:25:00,43.28,43.32,43.28,43.32,23981.0,36.0717,36.105,36.0717,36.105,23981.0
2019-03-19 12:30:00,43.32,43.39,43.31,43.31,42419.0,36.105,36.1634,36.0967,36.0967,42419.0
2019-03-19 12:35:00,43.31,43.31,43.25,43.25,11629.0,36.0967,36.0967,36.0467,36.0467,11629.0
2019-03-19 12:40:00,43.25,43.27,43.19,43.2,15186.0,36.0467,36.0634,35.9967,36.005,15186.0
2019-03-19 12:45:00,43.2,43.21,43.04,43.05,42209.0,36.005,36.0134,35.8717,35.88,42209.0
2019-03-19 12:50:00,43.04,43.1,43.04,43.06,28101.0,35.8717,35.9217,35.8717,35.8883,28101.0
2019-03-19 12:55:00,43.06,43.12,43.05,43.12,23711.0,35.8883,35.9383,35.88,35.9383,23711.0
2019-03-19 13:00:00,43.11,43.11,43.08,43.09,24198.0,35.93,35.93,35.905,35.9133,24198.0
2019-03-19 13:05:00,43.09,43.14,43.09,43.12,15584.0,35.9133,35.955,35.9133,35.9383,15584.0
2019-03-19 13:10:00,43.12,43.16,43.11,43.14,15829.0,35.9383,35.9717,35.93,35.955,15829.0
2019-03-19 13:15:00,43.15,43.16,43.14,43.14,9477.0,35.9633,35.9717,35.955,35.955,9477.0
2019-03-19 13:20:00,43.15,43.16,43.14,43.14,7325.0,35.9633,35.9717,35.955,35.955,7325.0
2019-03-19 13:25:00,43.14,43.15,43.13,43.14,13203.0,35.955,35.9633,35.9467,35.955,13203.0
2019-03-19 13:30:00,43.14,43.16,43.12,43.16,15065.0,35.955,35.9717,35.9383,35.9717,15065.0
2019-03-19 13:35:00,43.16,43.18,43.16,43.16,9118.0,35.9717,35.9884,35.9717,35.9717,9118.0
2019-03-19 13:40:00,43.16,43.17,43.13,43.13,11976.0,35.9717,35.98,35.9467,35.9467,11976.0
2019-03-19 13:45:00,43.13,43.13,43.1,43.1,18869.0,35.9467,35.9467,35.9217,35.9217,18869.0
2019-03-19 13:50:00,43.11,43.11,43.05,43.05,23333.0,35.93,35.93,35.88,35.88,23333.0
2019-03-19 13:55:00,43.05,43.07,43.03,43.06,26447.0,35.88,35.8967,35.8633,35.8883,26447.0
2019-03-19 14:00:00,43.06,43.11,43.05,43.11,39308.0,35.8883,35.93,35.88,35.93,39308.0
2019-03-19 14:05:00,43.11,43.13,43.04,43.05,21168.0,35.93,35.9467,35.8717,35.88,21168.0
2019-03-19 14:10:00,43.05,43.05,42.98,42.99,33794.0,35.88,35.88,35.8217,35.83,33794.0
2019-03-19 14:15:00,42.99,43.0,42.95,42.99,27222.0,35.83,35.8383,35.7967,35.83,27222.0
2019-03-19 14:20:00,42.98,42.99,42.96,42.96,12752.0,35.8217,35.83,35.805,35.805,12752.0
2019-03-19 14:25:00,42.97,43.01,42.96,43.01,21466.0,35.8133,35.8467,35.805,35.8467,21466.0
2019-03-19 14:30:00,43.01,43.03,43.0,43.02,17103.0,35.8467,35.8633,35.8383,35.855,17103.0
2019-03-19 14:35:00,43.02,43.03,43.01,43.02,26660.0,35.855,35.8633,35.8467,35.855,26660.0
2019-03-19 14:40:00,43.02,43.03,43.01,43.02,23539.0,35.855,35.8633,35.8467,35.855,23539.0
2019-03-19 14:45:00,43.02,43.03,42.98,42.99,19047.0,35.855,35.8633,35.8217,35.83,19047.0
2019-03-19 14:50:00,42.99,43.01,42.96,42.99,24342.0,35.83,35.8467,35.805,35.83,24342.0
2019-03-19 14:55:00,43.0,43.01,42.94,42.96,19707.0,35.8383,35.8467,35.7883,35.805,19707.0
2019-03-19 15:00:00,42.96,42.98,42.95,42.98,15979.0,35.805,35.8217,35.7967,35.8217,15979.0
2019-03-19 15:05:00,42.98,43.02,42.96,42.97,29318.0,35.8217,35.855,35.805,35.8133,29318.0
2019-03-19 15:10:00,42.97,42.97,42.9,42.91,17531.0,35.8133,35.8133,35.755,35.7633,17531.0
2019-03-19 15:15:00,42.91,42.92,42.89,42.9,28037.0,35.7633,35.7717,35.7467,35.755,28037.0
2019-03-19 15:20:00,42.9,42.9,42.87,42.87,12137.0,35.755,35.755,35.73,35.73,12137.0
2019-03-19 15:25:00,42.87,42.89,42.83,42.87,39095.0,35.73,35.7467,35.6966,35.73,39095.0
2019-03-19 15:30:00,42.87,42.9,42.83,42.87,49135.0,35.73,35.755,35.6966,35.73,49135.0
2019-03-19 15:35:00,42.87,42.89,42.84,42.87,38027.0,35.73,35.7467,35.705,35.73,38027.0
2019-03-19 15:40:00,42.87,42.87,42.84,42.86,61547.0,35.73,35.73,35.705,35.7216,61547.0
2019-03-19 15:45:00,42.87,42.92,42.86,42.91,56383.0,35.73,35.7717,35.7216,35.7633,56383.0
2019-03-19 15:50:00,42.91,42.93,42.88,42.9,96849.0,35.7633,35.78,35.7383,35.755,96849.0
2019-03-19 15:55:00,42.91,43.02,42.9,43.02,218167.0,35.7633,35.855,35.755,35.855,218167.0
2019-03-20 09:30:00,43.02,43.02,42.81,42.81,59754.0,35.855,35.855,35.68,35.68,59754.0
2019-03-20 09:35:00,42.8,42.85,42.68,42.7,39056.0,35.6716,35.7133,35.5716,35.5883,39056.0
2019-03-20 09:40:00,42.69,42.69,42.6,42.6,29434.0,35.58,35.58,35.505,35.505,29434.0
2019-03-20 09:45:00,42.61,42.66,42.61,42.61,13521.0,35.5133,35.555,35.5133,35.5133,13521.0
2019-03-20 09:50:00,42.6,42.6,42.56,42.56,14011.0,35.505,35.505,35.4716,35.4716,14011.0
2019-03-20 09:55:00,42.56,42.56,42.41,42.41,26654.0,35.4716,35.4716,35.3466,35.3466,26654.0
2019-03-20 10:00:00,42.41,42.44,42.36,42.36,27098.0,35.3466,35.3716,35.3049,35.3049,27098.0
2019-03-20 10:05:00,42.36,42.43,42.35,42.41,14201.0,35.3049,35.3633,35.2966,35.3466,14201.0
2019-03-20 10:10:00,42.4,42.4,42.35,42.39,31120.0,35.3383,35.3383,35.2966,35.3299,31120.0
2019-03-20 10:15:00,42.38,42.38,42.26,42.26,28156.0,35.3216,35.3216,35.2216,35.2216,28156.0
2019-03-20 10:20:00,42.27,42.28,42.17,42.19,41717.0,35.2299,35.2382,35.1466,35.1632,41717.0
2019-03-20 10:25:00,42.18,42.25,42.17,42.23,17832.0,35.1549,35.2132,35.1466,35.1966,17832.0
2019-03-20 10:30:00,42.23,42.31,42.23,42.26,42318.0,35.1966,35.2633,35.1966,35.2216,42318.0
2019-03-20 10:35:00,42.27,42.29,42.24,42.26,16771.0,35.2299,35.2466,35.2049,35.2216,16771.0
2019-03-20 10:40:00,42.25,42.29,42.23,42.28,15402.0,35.2132,35.2466,35.1966,35.2382,15402.0
2019-03-20 10:45:00,42.28,42.32,42.26,42.28,11808.0,35.2382,35.2716,35.2216,35.2382,11808.0
2019-03-20 10:50:00,42.27,42.31,42.26,42.29,12370.0,35.2299,35.2633,35.2216,35.2466,12370.0
2019-03-20 10:55:00,42.28,42.32,42.28,42.31,16614.0,35.2382,35.2716,35.2382,35.2633,16614.0
2019-03-20 11:00:00,42.31,42.37,42.31,42.35,11501.0,35.2633,35.3133,35.2633,35.2966,11501.0
2019-03-20 11:05:00,42.35,42.36,42.29,42.3,14412.0,35.2966,35.3049,35.2466,35.2549,14412.0
2019-03-20 11:10:00,42.3,42.31,42.26,42.26,14843.0,35.2549,35.2633,35.2216,35.2216,14843.0
2019-03-20 11:15:00,42.25,42.3,42.23,42.29,15949.0,35.2132,35.2549,35.1966,35.2466,15949.0
2019-03-20 11:20:00,42.29,42.33,42.27,42.31,18562.0,35.2466,35.2799,35.2299,35.2633,18562.0
2019-03-20 11:25:00,42.31,42.4,42.31,42.37,28291.0,35.2633,35.3383,35.2633,35.3133,28291.0
2019-03-20 11:30:00,42.38,42.42,42.37,42.41,15214.0,35.3216,35.3549,35.3133,35.3466,15214.0
2019-03-20 11:35:00,42.41,42.42,42.39,42.39,16865.0,35.3466,35.3549,35.3299,35.3299,16865.0
2019-03-20 11:40:00,42.4,42.4,42.34,42.35,14987.0,35.3383,35.3383,35.2883,35.2966,14987.0
2019-03-20 11:45:00,42.35,42.37,42.28,42.28,36938.0,35.2966,35.3133,35.2382,35.2382,36938.0
2019-03-20 11:50:00,42.29,42.31,42.26,42.28,17894.0,35.2466,35.2633,35.2216,35.2382,17894.0
2019-03-20 11:55:00,42.28,42.28,42.23,42.24,14030.0,35.2382,35.2382,35.1966,35.2049,14030.0
2019-03-20 12:00:00,42.24,42.27,42.24,42.27,19557.0,35.2049,35.2299,35.2049,35.2299,19557.0
2019-03-20 12:05:00,42.26,42.27,42.25,42.26,29963.0,35.2216,35.2299,35.2132,35.2216,29963.0
2019-03-20 12:10:00,42.26,42.26,42.22,42.22,12149.0,35.2216,35.2216,35.1882,35.1882,12149.0
2019-03-20 12:15:00,42.22,42.25,42.21,42.22,14410.0,35.1882,35.2132,35.1799,35.1882,14410.0
2019-03-20 12:20:00,42.22,42.23,42.17,42.19,20495.0,35.1882,35.1966,35.1466,35.1632,20495.0
2019-03-20 12:25:00,42.18,42.21,42.17,42.18,9643.0,35.1549,35.1799,35.1466,35.1549,9643.0
2019-03-20 12:30:00,42.18,42.18,42.09,42.13,32173.0,35.1549,35.1549,35.0799,35.1132,32173.0
2019-03-20 12:35:00,42.13,42.2,42.12,42.19,15203.0,35.1132,35.1716,35.1049,35.1632,15203.0
2019-03-20 12:40:00,42.19,42.22,42.15,42.18,23060.0,35.1632,35.1882,35.1299,35.1549,23060.0
2019-03-20 12:45:00,42.18,42.2,42.16,42.16,14533.0,35.1549,35.1716,35.1382,35.1382,14533.0
2019-03-20 12:50:00,42.16,42.17,42.1,42.11,15700.0,35.1382,35.1466,35.0882,35.0966,15700.0
2019-03-20 12:55:00,42.11,42.16,42.1,42.15,16645.0,35.0966,35.1382,35.0882,35.1299,16645.0
2019-03-20 13:00:00,42.14,42.17,42.13,42.15,14027.0,35.1216,35.1466,35.1132,35.1299,14027.0
2019-03-20 13:05:00,42.15,42.16,42.13,42.14,22445.0,35.1299,35.1382,35.1132,35.1216,22445.0
2019-03-20 13:10:00,42.15,42.18,42.14,42.16,23611.0,35.1299,35.1549,35.1216,35.1382,23611.0
2019-03-20 13:15:00,42.16,42.19,42.16,42.16,16202.0,35.1382,35.1632,35.1382,35.1382,16202.0
2019-03-20 13:20:00,42.17,42.18,42.15,42.16,11580.0,35.1466,35.1549,35.1299,35.1382,11580.0
2019-03-20 13:25:00,42.16,42.16,42.14,42.15,9173.0,35.1382,35.1382,35.1216,35.1299,9173.0
2019-03-20 13:30:00,42.14,42.17,42.14,42.16,15765.0,35.1216,35.1466,35.1216,35.1382,15765.0
2019-03-20 13:35:00,42.16,42.19,42.16,42.19,10488.0,35.1382,35.1632,35.1382,35.1632,10488.0
2019-03-20 13:40:00,42.19,42.19,42.15,42.16,14628.0,35.1632,35.1632,35.1299,35.1382,14628.0
2019-03-20 13:45:00,42.16,42.17,42.14,42.14,15166.0,35.1382,35.1466,35.1216,35.1216,15166.0
2019-03-20 13:50:00,42.14,42.17,42.11,42.17,19404.0,35.1216,35.1466,35.0966,35.1466,19404.0
2019-03-20 13:55:00,42.18,42.23,42.15,42.22,29306.0,35.1549,35.1966,35.1299,35.1882,29306.0
2019-03-20 14:00:00,42.23,42.42,42.22,42.38,35763.0,35.1966,35.3549,35.1882,35.3216,35763.0
2019-03-20 14:05:00,42.38,42.48,42.37,42.4,29476.0,35.3216,35.4049,35.3133,35.3383,29476.0
2019-03-20 14:10:00,42.4,42.43,42.38,42.4,20982.0,35.3383,35.3633,35.3216,35.3383,20982.0
2019-03-20 14:15:00,42.41,42.45,42.38,42.42,28946.0,35.3466,35.3799,35.3216,35.3549,28946.0
2019-03-20 14:20:00,42.42,42.47,42.37,42.47,27161.0,35.3549,35.3966,35.3133,35.3966,27161.0
2019-03-20 14:25:00,42.47,42.52,42.46,42.51,30679.0,35.3966,35.4383,35.3883,35.4299,30679.0
2019-03-20 14:30:00,42.52,42.57,42.51,42.57,29737.0,35.4383,35.4799,35.4299,35.4799,29737.0
2019-03-20 14:35:00,42.57,42.58,42.53,42.57,37100.0,35.4799,35.4883,35.4466,35.4799,37100.0
2019-03-20 14:40:00,42.57,42.58,42.52,42.55,31667.0,35.4799,35.4883,35.4383,35.4633,31667.0
2019-03-20 14:45:00,42.55,42.65,42.54,42.65,24410.0,35.4633,35.5466,35.4549,35.5466,24410.0
2019-03-20 14:50:00,42.65,42.67,42.54,42.54,29116.0,35.5466,35.5633,35.4549,35.4549,29116.0
2019-03-20 14:55:00,42.55,42.55,42.52,42.55,21710.0,35.4633,35.4633,35.4383,35.4633,21710.0
2019-03-20 15:00:00,42.55,42.59,42.5,42.51,28224.0,35.4633,35.4966,35.4216,35.4299,28224.0
2019-03-20 15:05:00,42.5,42.53,42.48,42.52,21317.0,35.4216,35.4466,35.4049,35.4383,21317.0
2019-03-20 15:10:00,42.52,42.54,42.5,42.54,21026.0,35.4383,35.4549,35.4216,35.4549,21026.0
2019-03-20 15:15:00,42.54,42.56,42.5,42.5,27214.0,35.4549,35.4716,35.4216,35.4216,27214.0
2019-03-20 15:20:00,42.5,42.53,42.45,42.46,40168.0,35.4216,35.4466,35.3799,35.3883,40168.0
2019-03-20 15:25:00,42.46,42.48,42.44,42.47,27496.0,35.3883,35.4049,35.3716,35.3966,27496.0
2019-03-20 15:30:00,42.46,42.46,42.28,42.31,60657.0,35.3883,35.3883,35.2382,35.2633,60657.0
2019-03-20 15:35:00,42.32,42.32,42.26,42.27,58152.0,35.2716,35.2716,35.2216,35.2299,58152.0
2019-03-20 15:40:00,42.27,42.27,42.22,42.27,62587.0,35.2299,35.2299,35.1882,35.2299,62587.0
2019-03-20 15:45:00,42.26,42.34,42.26,42.31,75453.0,35.2216,35.2883,35.2216,35.2633,75453.0
2019-03-20 15:50:00,42.31,42.32,42.29,42.31,75969.0,35.2633,35.2716,35.2466,35.2633,75969.0
2019-03-20 15:55:00,42.31,42.32,42.26,42.28,233006.0,35.2633,35.2716,35.2216,35.2382,233006.0
2019-03-21 09:30:00,42.31,42.37,42.27,42.32,59347.0,35.2633,35.3133,35.2299,35.2716,59347.0
2019-03-21 09:35:00,42.33,42.37,42.23,42.36,14578.0,35.2799,35.3133,35.1966,35.3049,14578.0
2019-03-21 09:40:00,42.37,42.41,42.34,42.38,12903.0,35.3133,35.3466,35.2883,35.3216,12903.0
2019-03-21 09:45:00,42.38,42.42,42.38,42.41,6373.0,35.3216,35.3549,35.3216,35.3466,6373.0
2019-03-21 09:50:00,42.41,42.44,42.37,42.41,19391.0,35.3466,35.3716,35.3133,35.3466,19391.0
2019-03-21 09:55:00,42.41,42.49,42.41,42.47,19376.0,35.3466,35.4133,35.3466,35.3966,19376.0
2019-03-21 10:00:00,42.48,42.57,42.48,42.57,14288.0,35.4049,35.4799,35.4049,35.4799,14288.0
2019-03-21 10:05:00,42.57,42.6,42.51,42.52,17374.0,35.4799,35.505,35.4299,35.4383,17374.0
2019-03-21 10:10:00,42.53,42.55,42.5,42.5,9495.0,35.4466,35.4633,35.4216,35.4216,9495.0
2019-03-21 10:15:00,42.5,42.51,42.47,42.48,7689.0,35.4216,35.4299,35.3966,35.4049,7689.0
2019-03-21 10:20:00,42.48,42.51,42.46,42.46,14845.0,35.4049,35.4299,35.3883,35.3883,14845.0
2019-03-21 10:25:00,42.46,42.5,42.46,42.47,16335.0,35.3883,35.4216,35.3883,35.3966,16335.0
2019-03-21 10:30:00,42.47,42.5,42.46,42.49,15506.0,35.3966,35.4216,35.3883,35.4133,15506.0
2019-03-21 10:35:00,42.48,42.52,42.45,42.46,24357.0,35.4049,35.4383,35.3799,35.3883,24357.0
2019-03-21 10:40:00,42.46,42.48,42.43,42.48,11674.0,35.3883,35.4049,35.3633,35.4049,11674.0
2019-03-21 10:45:00,42.48,42.49,42.45,42.46,14696.0,35.4049,35.4133,35.3799,35.3883,14696.0
2019-03-21 10:50:00,42.46,42.51,42.46,42.48,15812.0,35.3883,35.4299,35.3883,35.4049,15812.0
2019-03-21 10:55:00,42.48,42.51,42.47,42.48,35484.0,35.4049,35.4299,35.3966,35.4049,35484.0
2019-03-21 11:00:00,42.48,42.61,42.47,42.59,111086.0,35.4049,35.5133,35.3966,35.4966,111086.0
2019-03-21 11:05:00,42.59,42.6,42.56,42.56,28684.0,35.4966,35.505,35.4716,35.4716,28684.0
2019-03-21 11:10:00,42.55,42.59,42.53,42.59,17193.0,35.4633,35.4966,35.4466,35.4966,17193.0
2019-03-21 11:15:00,42.6,42.61,42.58,42.61,17819.0,35.505,35.5133,35.4883,35.5133,17819.0
2019-03-21 11:20:00,42.61,42.64,42.59,42.63,15146.0,35.5133,35.5383,35.4966,35.53,15146.0
2019-03-21 11:25:00,42.64,42.69,42.58,42.59,24269.0,35.5383,35.58,35.4883,35.4966,24269.0
2019-03-21 11:30:00,42.58,42.63,42.57,42.59,32486.0,35.4883,35.53,35.4799,35.4966,32486.0
2019-03-21 11:35:00,42.59,42.64,42.58,42.6,26348.0,35.4966,35.5383,35.4883,35.505,26348.0
2019-03-21 11:40:00,42.6,42.66,42.59,42.65,16480.0,35.505,35.555,35.4966,35.5466,16480.0
2019-03-21 11:45:00,42.66,42.73,42.66,42.72,33188.0,35.555,35.6133,35.555,35.605,33188.0
2019-03-21 11:50:00,42.72,42.77,42.72,42.76,25231.0,35.605,35.6466,35.605,35.6383,25231.0
2019-03-21 11:55:00,42.77,42.81,42.75,42.79,23588.0,35.6466,35.68,35.63,35.6633,23588.0
2019-03-21 12:00:00,42.79,42.81,42.76,42.78,21195.0,35.6633,35.68,35.6383,35.655,21195.0
2019-03-21 12:05:00,42.79,42.8,42.76,42.79,27427.0,35.6633,35.6716,35.6383,35.6633,27427.0
2019-03-21 12:10:00,42.78,42.8,42.77,42.78,15061.0,35.655,35.6716,35.6466,35.655,15061.0
2019-03-21 12:15:00,42.78,42.81,42.75,42.75,7905.0,35.655,35.68,35.63,35.63,7905.0
2019-03-21 12:20:00,42.75,42.76,42.71,42.75,16103.0,35.63,35.6383,35.5966,35.63,16103.0
2019-03-21 12:25:00,42.76,42.77,42.67,42.68,13971.0,35.6383,35.6466,35.5633,35.5716,13971.0
2019-03-21 12:30:00,42.68,42.69,42.65,42.66,16906.0,35.5716,35.58,35.5466,35.555,16906.0
2019-03-21 12:35:00,42.65,42.67,42.65,42.66,14205.0,35.5466,35.5633,35.5466,35.555,14205.0
2019-03-21 12:40:00,42.66,42.72,42.66,42.71,11918.0,35.555,35.605,35.555,35.5966,11918.0
2019-03-21 12:45:00,42.7,42.71,42.69,42.71,7856.0,35.5883,35.5966,35.58,35.5966,7856.0
2019-03-21 12:50:00,42.71,42.73,42.69,42.71,10278.0,35.5966,35.6133,35.58,35.5966,10278.0
2019-03-21 12:55:00,42.72,42.74,42.71,42.73,12800.0,35.605,35.6216,35.5966,35.6133,12800.0
2019-03-21 13:00:00,42.73,42.77,42.73,42.77,15627.0,35.6133,35.6466,35.6133,35.6466,15627.0
2019-03-21 13:05:00,42.76,42.78,42.75,42.78,10327.0,35.6383,35.655,35.63,35.655,10327.0
2019-03-21 13:10:00,42.77,42.78,42.74,42.75,12160.0,35.6466,35.655,35.6216,35.63,12160.0
2019-03-21 13:15:00,42.76,42.76,42.73,42.73,6403.0,35.6383,35.6383,35.6133,35.6133,6403.0
2019-03-21 13:20:00,42.73,42.75,42.71,42.71,18312.0,35.6133,35.63,35.5966,35.5966,18312.0
2019-03-21 13:25:00,42.72,42.78,42.72,42.77,7813.0,35.605,35.655,35.605,35.6466,7813.0
2019-03-21 13:30:00,42.78,42.8,42.76,42.76,10061.0,35.655,35.6716,35.6383,35.6383,10061.0
2019-03-21 13:35:00,42.76,42.77,42.72,42.73,10418.0,35.6383,35.6466,35.605,35.6133,10418.0
2019-03-21 13:40:00,42.73,42.76,42.7,42.73,12576.0,35.6133,35.6383,35.5883,35.6133,12576.0
2019-03-21 13:45:00,42.73,42.74,42.71,42.73,9388.0,35.6133,35.6216,35.5966,35.6133,9388.0
2019-03-21 13:50:00,42.74,42.8,42.73,42.79,9822.0,35.6216,35.6716,35.6133,35.6633,9822.0
2019-03-21 13:55:00,42.78,42.83,42.76,42.82,62148.0,35.655,35.6966,35.6383,35.6883,62148.0
2019-03-21 14:00:00,42.83,42.87,42.82,42.87,22760.0,35.6966,35.73,35.6883,35.73,22760.0
2019-03-21 14:05:00,42.87,42.87,42.83,42.86,17425.0,35.73,35.73,35.6966,35.7216,17425.0
2019-03-21 14:10:00,42.86,42.89,42.85,42.86,14428.0,35.7216,35.7467,35.7133,35.7216,14428.0
2019-03-21 14:15:00,42.86,42.87,42.82,42.84,15398.0,35.7216,35.73,35.6883,35.705,15398.0
2019-03-21 14:20:00,42.84,42.86,42.82,42.84,18779.0,35.705,35.7216,35.6883,35.705,18779.0
2019-03-21 14:25:00,42.84,42.88,42.84,42.86,11926.0,35.705,35.7383,35.705,35.7216,11926.0
2019-03-21 14:30:00,42.87,42.9,42.86,42.88,18358.0,35.73,35.755,35.7216,35.7383,18358.0
2019-03-21 14:35:00,42.88,42.92,42.86,42.92,16959.0,35.7383,35.7717,35.7216,35.7717,16959.0
2019-03-21 14:40:00,42.91,42.95,42.9,42.94,21034.0,35.7633,35.7967,35.755,35.7883,21034.0
2019-03-21 14:45:00,42.94,42.97,42.93,42.96,23428.0,35.7883,35.8133,35.78,35.805,23428.0
2019-03-21 14:50:00,42.97,42.97,42.93,42.94,22457.0,35.8133,35.8133,35.78,35.7883,22457.0
2019-03-21 14:55:00,42.94,42.94,42.87,42.87,24651.0,35.7883,35.7883,35.73,35.73,24651.0
2019-03-21 15:00:00,42.87,42.93,42.87,42.93,21251.0,35.73,35.78,35.73,35.78,21251.0
2019-03-21 15:05:00,42.93,42.98,42.92,42.94,29192.0,35.78,35.8217,35.7717,35.7883,29192.0
2019-03-21 15:10:00,42.94,42.94,42.83,42.84,20989.0,35.7883,35.7883,35.6966,35.705,20989.0
2019-03-21 15:15:00,42.85,42.88,42.82,42.87,22061.0,35.7133,35.7383,35.6883,35.73,22061.0
2019-03-21 15:20:00,42.87,42.89,42.83,42.89,19379.0,35.73,35.7467,35.6966,35.7467,19379.0
2019-03-21 15:25:00,42.89,42.89,42.87,42.87,16722.0,35.7467,35.7467,35.73,35.73,16722.0
2019-03-21 15:30:00,42.87,42.92,42.86,42.91,29533.0,35.73,35.7717,35.7216,35.7633,29533.0
2019-03-21 15:35:00,42.91,42.92,42.88,42.91,39228.0,35.7633,35.7717,35.7383,35.7633,39228.0
2019-03-21 15:40:00,42.91,42.97,42.9,42.97,33831.0,35.7633,35.8133,35.755,35.8133,33831.0
2019-03-21 15:45:00,42.97,42.97,42.87,42.88,24641.0,35.8133,35.8133,35.73,35.7383,24641.0
2019-03-21 15:50:00,42.87,42.89,42.85,42.87,42509.0,35.73,35.7467,35.7133,35.73,42509.0
2019-03-21 15:55:00,42.86,42.89,42.84,42.88,160925.0,35.7216,35.7467,35.705,35.7383,160925.0
2019-03-22 09:30:00,42.9,42.97,42.82,42.88,64465.0,35.755,35.8133,35.6883,35.7383,64465.0
2019-03-22 09:35:00,42.88,42.92,42.84,42.86,12514.0,35.7383,35.7717,35.705,35.7216,12514.0
2019-03-22 09:40:00,42.87,42.97,42.87,42.91,28729.0,35.73,35.8133,35.73,35.7633,28729.0
2019-03-22 09:45:00,42.9,42.95,42.88,42.91,28371.0,35.755,35.7967,35.7383,35.7633,28371.0
2019-03-22 09:50:00,42.92,42.95,42.87,42.89,19641.0,35.7717,35.7967,35.73,35.7467,19641.0
2019-03-22 09:55:00,42.89,42.91,42.83,42.84,29691.0,35.7467,35.7633,35.6966,35.705,29691.0
2019-03-22 10:00:00,42.84,42.89,42.81,42.83,21083.0,35.705,35.7467,35.68,35.6966,21083.0
2019-03-22 10:05:00,42.82,42.84,42.81,42.82,19550.0,35.6883,35.705,35.68,35.6883,19550.0
2019-03-22 10:10:00,42.81,42.82,42.72,42.72,27508.0,35.68,35.6883,35.605,35.605,27508.0
2019-03-22 10:15:00,42.71,42.77,42.68,42.76,21612.0,35.5966,35.6466,35.5716,35.6383,21612.0
2019-03-22 10:20:00,42.76,42.86,42.75,42.81,17910.0,35.6383,35.7216,35.63,35.68,17910.0
2019-03-22 10:25:00,42.8,42.83,42.78,42.79,15298.0,35.6716,35.6966,35.655,35.6633,15298.0
2019-03-22 10:30:00,42.79,42.89,42.79,42.88,14239.0,35.6633,35.7467,35.6633,35.7383,14239.0
2019-03-22 10:35:00,42.88,42.95,42.88,42.92,13925.0,35.7383,35.7967,35.7383,35.7717,13925.0
2019-03-22 10:40:00,42.92,42.94,42.89,42.94,12135.0,35.7717,35.7883,35.7467,35.7883,12135.0
2019-03-22 10:45:00,42.94,42.95,42.85,42.86,29288.0,35.7883,35.7967,35.7133,35.7216,29288.0
2019-03-22 10:50:00,42.86,42.87,42.83,42.87,5912.0,35.7216,35.73,35.6966,35.73,5912.0
2019-03-22 10:55:00,42.88,42.91,42.83,42.83,7790.0,35.7383,35.7633,35.6966,35.6966,7790.0
2019-03-22 11:00:00,42.82,42.84,42.75,42.75,20282.0,35.6883,35.705,35.63,35.63,20282.0
2019-03-22 11:05:00,42.75,42.77,42.72,42.74,16251.0,35.63,35.6466,35.605,35.6216,16251.0
2019-03-22 11:10:00,42.74,42.74,42.68,42.72,15625.0,35.6216,35.6216,35.5716,35.605,15625.0
2019-03-22 11:15:00,42.72,42.78,42.67,42.76,43301.0,35.605,35.655,35.5633,35.6383,43301.0
2019-03-22 11:20:00,42.76,42.76,42.71,42.73,11430.0,35.6383,35.6383,35.5966,35.6133,11430.0
2019-03-22 11:25:00,42.72,42.74,42.71,42.74,13204.0,35.605,35.6216,35.5966,35.6216,13204.0
2019-03-22 11:30:00,42.72,42.77,42.71,42.72,11105.0,35.605,35.6466,35.5966,35.605,11105.0
2019-03-22 11:35:00,42.71,42.73,42.69,42.71,20468.0,35.5966,35.6133,35.58,35.5966,20468.0
2019-03-22 11:40:00,42.71,42.73,42.68,42.69,7603.0,35.5966,35.6133,35.5716,35.58,7603.0
2019-03-22 11:45:00,42.69,42.73,42.67,42.72,6920.0,35.58,35.6133,35.5633,35.605,6920.0
2019-03-22 11:50:00,42.71,42.71,42.63,42.64,10362.0,35.5966,35.5966,35.53,35.5383,10362.0
2019-03-22 11:55:00,42.65,42.67,42.58,42.58,7314.0,35.5466,35.5633,35.4883,35.4883,7314.0
2019-03-22 12:00:00,42.58,42.68,42.56,42.66,39282.0,35.4883,35.5716,35.4716,35.555,39282.0
2019-03-22 12:05:00,42.65,42.65,42.61,42.63,10049.0,35.5466,35.5466,35.5133,35.53,10049.0
2019-03-22 12:10:00,42.63,42.64,42.6,42.61,14222.0,35.53,35.5383,35.505,35.5133,14222.0
2019-03-22 12:15:00,42.61,42.61,42.54,42.54,30565.0,35.5133,35.5133,35.4549,35.4549,30565.0
2019-03-22 12:20:00,42.55,42.61,42.53,42.57,29178.0,35.4633,35.5133,35.4466,35.4799,29178.0
2019-03-22 12:25:00,42.57,42.58,42.55,42.57,7965.0,35.4799,35.4883,35.4633,35.4799,7965.0
2019-03-22 12:30:00,42.56,42.61,42.56,42.58,20092.0,35.4716,35.5133,35.4716,35.4883,20092.0
2019-03-22 12:35:00,42.57,42.58,42.56,42.56,10394.0,35.4799,35.4883,35.4716,35.4716,10394.0
2019-03-22 12:40:00,42.56,42.57,42.48,42.48,20371.0,35.4716,35.4799,35.4049,35.4049,20371.0
2019-03-22 12:45:00,42.48,42.51,42.46,42.49,13996.0,35.4049,35.4299,35.3883,35.4133,13996.0
2019-03-22 12:50:00,42.48,42.57,42.48,42.57,18648.0,35.4049,35.4799,35.4049,35.4799,18648.0
2019-03-22 12:55:00,42.57,42.57,42.53,42.57,8824.0,35.4799,35.4799,35.4466,35.4799,8824.0
2019-03-22 13:00:00,42.57,42.62,42.56,42.59,20072.0,35.4799,35.5216,35.4716,35.4966,20072.0
2019-03-22 13:05:00,42.58,42.6,42.56,42.59,31095.0,35.4883,35.505,35.4716,35.4966,31095.0
2019-03-22 13:10:00,42.58,42.59,42.54,42.57,13350.0,35.4883,35.4966,35.4549,35.4799,13350.0
2019-03-22 13:15:00,42.57,42.57,42.54,42.55,12293.0,35.4799,35.4799,35.4549,35.4633,12293.0
2019-03-22 13:20:00,42.55,42.55,42.52,42.53,22171.0,35.4633,35.4633,35.4383,35.4466,22171.0
2019-03-22 13:25:00,42.52,42.53,42.5,42.53,25903.0,35.4383,35.4466,35.4216,35.4466,25903.0
2019-03-22 13:30:00,42.52,42.6,42.48,42.56,62557.0,35.4383,35.505,35.4049,35.4716,62557.0
2019-03-22 13:35:00,42.57,42.59,42.55,42.56,11373.0,35.4799,35.4966,35.4633,35.4716,11373.0
2019-03-22 13:40:00,42.57,42.63,42.57,42.63,11676.0,35.4799,35.53,35.4799,35.53,11676.0
2019-03-22 13:45:00,42.63,42.64,42.61,42.61,15767.0,35.53,35.5383,35.5133,35.5133,15767.0
2019-03-22 13:50:00,42.61,42.63,42.61,42.63,10525.0,35.5133,35.53,35.5133,35.53,10525.0
2019-03-22 13:55:00,42.62,42.64,42.59,42.61,13702.0,35.5216,35.5383,35.4966,35.5133,13702.0
2019-03-22 14:00:00,42.61,42.73,42.61,42.72,48665.0,35.5133,35.6133,35.5133,35.605,48665.0
2019-03-22 14:05:00,42.72,42.73,42.69,42.71,16969.0,35.605,35.6133,35.58,35.5966,16969.0
2019-03-22 14:10:00,42.72,42.76,42.72,42.76,15221.0,35.605,35.6383,35.605,35.6383,15221.0
2019-03-22 14:15:00,42.76,42.81,42.76,42.77,16570.0,35.6383,35.68,35.6383,35.6466,16570.0
2019-03-22 14:20:00,42.76,42.81,42.76,42.8,9763.0,35.6383,35.68,35.6383,35.6716,9763.0
2019-03-22 14:25:00,42.8,42.81,42.78,42.8,13529.0,35.6716,35.68,35.655,35.6716,13529.0
2019-03-22 14:30:00,42.8,42.82,42.77,42.77,19404.0,35.6716,35.6883,35.6466,35.6466,19404.0
2019-03-22 14:35:00,42.78,42.79,42.76,42.78,10463.0,35.655,35.6633,35.6383,35.655,10463.0
2019-03-22 14:40:00,42.78,42.83,42.78,42.82,22097.0,35.655,35.6966,35.655,35.6883,22097.0
2019-03-22 14:45:00,42.82,42.89,42.82,42.87,15087.0,35.6883,35.7467,35.6883,35.73,15087.0
2019-03-22 14:50:00,42.86,42.92,42.86,42.89,13440.0,35.7216,35.7717,35.7216,35.7467,13440.0
2019-03-22 14:55:00,42.9,42.92,42.88,42.89,16914.0,35.755,35.7717,35.7383,35.7467,16914.0
2019-03-22 15:00:00,42.9,42.93,42.84,42.84,17219.0,35.755,35.78,35.705,35.705,17219.0
2019-03-22 15:05:00,42.84,42.86,42.84,42.85,12818.0,35.705,35.7216,35.705,35.7133,12818.0
2019-03-22 15:10:00,42.86,42.87,42.77,42.77,22443.0,35.7216,35.73,35.6466,35.6466,22443.0
2019-03-22 15:15:00,42.77,42.79,42.74,42.77,13578.0,35.6466,35.6633,35.6216,35.6466,13578.0
2019-03-22 15:20:00,42.77,42.79,42.76,42.79,12263.0,35.6466,35.6633,35.6383,35.6633,12263.0
2019-03-22 15:25:00,42.79,42.79,42.69,42.7,34376.0,35.6633,35.6633,35.58,35.5883,34376.0
2019-03-22 15:30:00,42.69,42.7,42.6,42.6,29137.0,35.58,35.5883,35.505,35.505,29137.0
2019-03-22 15:35:00,42.6,42.63,42.56,42.57,47997.0,35.505,35.53,35.4716,35.4799,47997.0
2019-03-22 15:40:00,42.57,42.58,42.53,42.55,65015.0,35.4799,35.4883,35.4466,35.4633,65015.0
2019-03-22 15:45:00,42.55,42.65,42.55,42.65,58037.0,35.4633,35.5466,35.4633,35.5466,58037.0
2019-03-22 15:50:00,42.65,42.65,42.6,42.62,77122.0,35.5466,35.5466,35.505,35.5216,77122.0
2019-03-22 15:55:00,42.62,42.65,42.59,42.61,221683.0,35.5216,35.5466,35.4966,35.5133,221683.0
2019-03-25 09:30:00,42.47,42.52,42.38,42.52,50496.0,35.3966,35.4383,35.3216,35.4383,50496.0
2019-03-25 09:35:00,42.55,42.63,42.54,42.62,26486.0,35.4633,35.53,35.4549,35.5216,26486.0
2019-03-25 09:40:00,42.62,42.69,42.6,42.63,61104.0,35.5216,35.58,35.505,35.53,61104.0
2019-03-25 09:45:00,42.62,42.65,42.55,42.55,27888.0,35.5216,35.5466,35.4633,35.4633,27888.0
2019-03-25 09:50:00,42.56,42.62,42.55,42.57,17920.0,35.4716,35.5216,35.4633,35.4799,17920.0
2019-03-25 09:55:00,42.57,42.6,42.53,42.53,20420.0,35.4799,35.505,35.4466,35.4466,20420.0
2019-03-25 10:00:00,42.54,42.57,42.52,42.55,27860.0,35.4549,35.4799,35.4383,35.4633,27860.0
2019-03-25 10:05:00,42.55,42.61,42.55,42.6,21296.0,35.4633,35.5133,35.4633,35.505,21296.0
2019-03-25 10:10:00,42.58,42.59,42.51,42.53,14151.0,35.4883,35.4966,35.4299,35.4466,14151.0
2019-03-25 10:15:00,42.54,42.55,42.51,42.51,14171.0,35.4549,35.4633,35.4299,35.4299,14171.0
2019-03-25 10:20:00,42.51,42.55,42.5,42.54,26804.0,35.4299,35.4633,35.4216,35.4549,26804.0
2019-03-25 10:25:00,42.54,42.67,42.54,42.67,26037.0,35.4549,35.5633,35.4549,35.5633,26037.0
2019-03-25 10:30:00,42.68,42.73,42.65,42.71,33082.0,35.5716,35.6133,35.5466,35.5966,33082.0
2019-03-25 10:35:00,42.72,42.78,42.7,42.74,32516.0,35.605,35.655,35.5883,35.6216,32516.0
2019-03-25 10:40:00,42.73,42.74,42.65,42.7,43779.0,35.6133,35.6216,35.5466,35.5883,43779.0
2019-03-25 10:45:00,42.69,42.75,42.67,42.75,35780.0,35.58,35.63,35.5633,35.63,35780.0
2019-03-25 10:50:00,42.76,42.82,42.75,42.79,25919.0,35.6383,35.6883,35.63,35.6633,25919.0
2019-03-25 10:55:00,42.79,42.81,42.77,42.79,12504.0,35.6633,35.68,35.6466,35.6633,12504.0
2019-03-25 11:00:00,42.78,42.79,42.73,42.73,14061.0,35.655,35.6633,35.6133,35.6133,14061.0
2019-03-25 11:05:00,42.73,42.8,42.73,42.77,14646.0,35.6133,35.6716,35.6133,35.6466,14646.0
2019-03-25 11:10:00,42.76,42.83,42.76,42.83,15220.0,35.6383,35.6966,35.6383,35.6966,15220.0
2019-03-25 11:15:00,42.82,42.88,42.81,42.88,12464.0,35.6883,35.7383,35.68,35.7383,12464.0
2019-03-25 11:20:00,42.89,42.93,42.87,42.92,16861.0,35.7467,35.78,35.73,35.7717,16861.0
2019-03-25 11:25:00,42.92,43.0,42.92,42.99,15369.0,35.7717,35.8383,35.7717,35.83,15369.0
2019-03-25 11:30:00,42.99,43.0,42.95,42.97,14394.0,35.83,35.8383,35.7967,35.8133,14394.0
2019-03-25 11:35:00,42.98,42.98,42.92,42.93,12699.0,35.8217,35.8217,35.7717,35.78,12699.0
2019-03-25 11:40:00,42.93,42.94,42.85,42.86,11555.0,35.78,35.7883,35.7133,35.7216,11555.0
2019-03-25 11:45:00,42.86,42.89,42.82,42.83,13760.0,35.7216,35.7467,35.6883,35.6966,13760.0
2019-03-25 11:50:00,42.82,42.87,42.82,42.85,13212.0,35.6883,35.73,35.6883,35.7133,13212.0
2019-03-25 11:55:00,42.86,42.91,42.85,42.86,10899.0,35.7216,35.7633,35.7133,35.7216,10899.0
2019-03-25 12:00:00,42.86,42.89,42.84,42.88,9074.0,35.7216,35.7467,35.705,35.7383,9074.0
2019-03-25 12:05:00,42.89,42.92,42.89,42.91,11412.0,35.7467,35.7717,35.7467,35.7633,11412.0
2019-03-25 12:10:00,42.9,42.92,42.87,42.88,9363.0,35.755,35.7717,35.73,35.7383,9363.0
2019-03-25 12:15:00,42.87,42.88,42.84,42.86,12558.0,35.73,35.7383,35.705,35.7216,12558.0
2019-03-25 12:20:00,42.87,42.91,42.87,42.9,13812.0,35.73,35.7633,35.73,35.755,13812.0
2019-03-25 12:25:00,42.9,42.92,42.89,42.92,20540.0,35.755,35.7717,35.7467,35.7717,20540.0
2019-03-25 12:30:00,42.91,42.94,42.85,42.88,11455.0,35.7633,35.7883,35.7133,35.7383,11455.0
2019-03-25 12:35:00,42.87,42.87,42.83,42.84,5352.0,35.73,35.73,35.6966,35.705,5352.0
2019-03-25 12:40:00,42.83,42.85,42.79,42.8,13912.0,35.6966,35.7133,35.6633,35.6716,13912.0
2019-03-25 12:45:00,42.8,42.82,42.78,42.81,5940.0,35.6716,35.6883,35.655,35.68,5940.0
2019-03-25 12:50:00,42.83,42.85,42.82,42.84,7867.0,35.6966,35.7133,35.6883,35.705,7867.0
2019-03-25 12:55:00,42.83,42.88,42.82,42.88,11407.0,35.6966,35.7383,35.6883,35.7383,11407.0
2019-03-25 13:00:00,42.88,42.88,42.82,42.84,9466.0,35.7383,35.7383,35.6883,35.705,9466.0
2019-03-25 13:05:00,42.83,42.87,42.82,42.86,7100.0,35.6966,35.73,35.6883,35.7216,7100.0
2019-03-25 13:10:00,42.86,42.93,42.85,42.93,10957.0,35.7216,35.78,35.7133,35.78,10957.0
2019-03-25 13:15:00,42.92,42.93,42.86,42.87,19053.0,35.7717,35.78,35.7216,35.73,19053.0
2019-03-25 13:20:00,42.86,42.87,42.81,42.84,25292.0,35.7216,35.73,35.68,35.705,25292.0
2019-03-25 13:25:00,42.84,42.86,42.76,42.77,62700.0,35.705,35.7216,35.6383,35.6466,62700.0
2019-03-25 13:30:00,42.77,42.77,42.59,42.63,53751.0,35.6466,35.6466,35.4966,35.53,53751.0
2019-03-25 13:35:00,42.64,42.68,42.63,42.65,30889.0,35.5383,35.5716,35.53,35.5466,30889.0
2019-03-25 13:40:00,42.65,42.67,42.58,42.59,36095.0,35.5466,35.5633,35.4883,35.4966,36095.0
2019-03-25 13:45:00,42.59,42.6,42.5,42.55,35936.0,35.4966,35.505,35.4216,35.4633,35936.0
2019-03-25 13:50:00,42.54,42.56,42.45,42.45,38163.0,35.4549,35.4716,35.3799,35.3799,38163.0
2019-03-25 13:55:00,42.45,42.48,42.44,42.45,20853.0,35.3799,35.4049,35.3716,35.3799,20853.0
2019-03-25 14:00:00,42.44,42.49,42.44,42.46,17604.0,35.3716,35.4133,35.3716,35.3883,17604.0
2019-03-25 14:05:00,42.46,42.46,42.4,42.41,16029.0,35.3883,35.3883,35.3383,35.3466,16029.0
2019-03-25 14:10:00,42.42,42.43,42.38,42.4,22193.0,35.3549,35.3633,35.3216,35.3383,22193.0
2019-03-25 14:15:00,42.4,42.42,42.36,42.36,12465.0,35.3383,35.3549,35.3049,35.3049,12465.0
2019-03-25 14:20:00,42.37,42.38,42.31,42.33,20881.0,35.3133,35.3216,35.2633,35.2799,20881.0
2019-03-25 14:25:00,42.34,42.36,42.31,42.36,19131.0,35.2883,35.3049,35.2633,35.3049,19131.0
2019-03-25 14:30:00,42.36,42.42,42.36,42.41,16881.0,35.3049,35.3549,35.3049,35.3466,16881.0
2019-03-25 14:35:00,42.41,42.42,42.38,42.39,10004.0,35.3466,35.3549,35.3216,35.3299,10004.0
2019-03-25 14:40:00,42.39,42.43,42.38,42.43,15617.0,35.3299,35.3633,35.3216,35.3633,15617.0
2019-03-25 14:45:00,42.43,42.43,42.4,42.4,21135.0,35.3633,35.3633,35.3383,35.3383,21135.0
2019-03-25 14:50:00,42.41,42.41,42.36,42.39,21161.0,35.3466,35.3466,35.3049,35.3299,21161.0
2019-03-25 14:55:00,42.39,42.43,42.37,42.43,19798.0,35.3299,35.3633,35.3133,35.3633,19798.0
2019-03-25 15:00:00,42.43,42.46,42.39,42.39,27283.0,35.3633,35.3883,35.3299,35.3299,27283.0
2019-03-25 15:05:00,42.39,42.44,42.39,42.43,12474.0,35.3299,35.3716,35.3299,35.3633,12474.0
2019-03-25 15:10:00,42.43,42.5,42.42,42.48,28221.0,35.3633,35.4216,35.3549,35.4049,28221.0
2019-03-25 15:15:00,42.48,42.48,42.41,42.43,21644.0,35.4049,35.4049,35.3466,35.3633,21644.0
2019-03-25 15:20:00,42.43,42.46,42.42,42.46,18522.0,35.3633,35.3883,35.3549,35.3883,18522.0
2019-03-25 15:25:00,42.46,42.48,42.4,42.4,20844.0,35.3883,35.4049,35.3383,35.3383,20844.0
2019-03-25 15:30:00,42.4,42.45,42.39,42.44,20918.0,35.3383,35.3799,35.3299,35.3716,20918.0
2019-03-25 15:35:00,42.45,42.47,42.41,42.41,31331.0,35.3799,35.3966,35.3466,35.3466,31331.0
2019-03-25 15:40:00,42.41,42.42,42.38,42.41,34455.0,35.3466,35.3549,35.3216,35.3466,34455.0
2019-03-25 15:45:00,42.41,42.46,42.4,42.42,88725.0,35.3466,35.3883,35.3383,35.3549,88725.0
2019-03-25 15:50:00,42.42,42.42,42.38,42.4,64627.0,35.3549,35.3549,35.3216,35.3383,64627.0
2019-03-25 15:55:00,42.4,42.41,42.36,42.36,160331.0,35.3383,35.3466,35.3049,35.3049,160331.0
2019-03-26 09:30:00,42.29,42.38,42.27,42.33,104929.0,35.2466,35.3216,35.2299,35.2799,104929.0
2019-03-26 09:35:00,42.33,42.44,42.32,42.35,30430.0,35.2799,35.3716,35.2716,35.2966,30430.0
2019-03-26 09:40:00,42.36,42.42,42.34,42.36,34653.0,35.3049,35.3549,35.2883,35.3049,34653.0
2019-03-26 09:45:00,42.36,42.38,42.19,42.2,41006.0,35.3049,35.3216,35.1632,35.1716,41006.0
2019-03-26 09:50:00,42.2,42.2,42.1,42.15,100046.0,35.1716,35.1716,35.0882,35.1299,100046.0
2019-03-26 09:55:00,42.14,42.18,42.12,42.17,16194.0,35.1216,35.1549,35.1049,35.1466,16194.0
2019-03-26 10:00:00,42.17,42.26,42.14,42.23,35945.0,35.1466,35.2216,35.1216,35.1966,35945.0
2019-03-26 10:05:00,42.24,42.3,42.24,42.27,37838.0,35.2049,35.2549,35.2049,35.2299,37838.0
2019-03-26 10:10:00,42.27,42.39,42.27,42.39,20559.0,35.2299,35.3299,35.2299,35.3299,20559.0
2019-03-26 10:15:00,42.39,42.43,42.38,42.4,28589.0,35.3299,35.3633,35.3216,35.3383,28589.0
2019-03-26 10:20:00,42.39,42.43,42.35,42.36,30989.0,35.3299,35.3633,35.2966,35.3049,30989.0
2019-03-26 10:25:00,42.36,42.38,42.34,42.37,61185.0,35.3049,35.3216,35.2883,35.3133,61185.0
2019-03-26 10:30:00,42.36,42.36,42.29,42.32,14927.0,35.3049,35.3049,35.2466,35.2716,14927.0
2019-03-26 10:35:00,42.32,42.35,42.3,42.33,10706.0,35.2716,35.2966,35.2549,35.2799,10706.0
2019-03-26 10:40:00,42.33,42.33,42.28,42.3,10972.0,35.2799,35.2799,35.2382,35.2549,10972.0
2019-03-26 10:45:00,42.32,42.47,42.32,42.47,37331.0,35.2716,35.3966,35.2716,35.3966,37331.0
2019-03-26 10:50:00,42.48,42.54,42.46,42.52,23571.0,35.4049,35.4549,35.3883,35.4383,23571.0
2019-03-26 10:55:00,42.52,42.55,42.45,42.48,39782.0,35.4383,35.4633,35.3799,35.4049,39782.0
2019-03-26 11:00:00,42.48,42.5,42.45,42.46,34072.0,35.4049,35.4216,35.3799,35.3883,34072.0
2019-03-26 11:05:00,42.46,42.47,42.33,42.34,51099.0,35.3883,35.3966,35.2799,35.2883,51099.0
2019-03-26 11:10:00,42.34,42.35,42.31,42.32,16912.0,35.2883,35.2966,35.2633,35.2716,16912.0
2019-03-26 11:15:00,42.32,42.34,42.27,42.27,18652.0,35.2716,35.2883,35.2299,35.2299,18652.0
2019-03-26 11:20:00,42.28,42.3,42.27,42.28,11213.0,35.2382,35.2549,35.2299,35.2382,11213.0
2019-03-26 11:25:00,42.29,42.3,42.25,42.25,18026.0,35.2466,35.2549,35.2132,35.2132,18026.0
2019-03-26 11:30:00,42.25,42.27,42.23,42.24,38628.0,35.2132,35.2299,35.1966,35.2049,38628.0
2019-03-26 11:35:00,42.24,42.26,42.23,42.25,16866.0,35.2049,35.2216,35.1966,35.2132,16866.0
2019-03-26 11:40:00,42.25,42.31,42.24,42.3,32070.0,35.2132,35.2633,35.2049,35.2549,32070.0
2019-03-26 11:45:00,42.3,42.3,42.22,42.24,14586.0,35.2549,35.2549,35.1882,35.2049,14586.0
2019-03-26 11:50:00,42.23,42.24,42.11,42.12,29128.0,35.1966,35.2049,35.0966,35.1049,29128.0
2019-03-26 11:55:00,42.12,42.13,42.09,42.12,23832.0,35.1049,35.1132,35.0799,35.1049,23832.0
2019-03-26 12:00:00,42.11,42.14,42.09,42.1,38732.0,35.0966,35.1216,35.0799,35.0882,38732.0
2019-03-26 12:05:00,42.1,42.11,42.04,42.05,27473.0,35.0882,35.0966,35.0382,35.0466,27473.0
2019-03-26 12:10:00,42.05,42.07,42.04,42.06,19064.0,35.0466,35.0632,35.0382,35.0549,19064.0
2019-03-26 12:15:00,42.06,42.11,42.06,42.11,12497.0,35.0549,35.0966,35.0549,35.0966,12497.0
2019-03-26 12:20:00,42.11,42.12,42.01,42.03,34516.0,35.0966,35.1049,35.0132,35.0299,34516.0
2019-03-26 12:25:00,42.03,42.04,42.01,42.03,15012.0,35.0299,35.0382,35.0132,35.0299,15012.0
2019-03-26 12:30:00,42.03,42.04,41.98,41.98,57827.0,35.0299,35.0382,34.9882,34.9882,57827.0
2019-03-26 12:35:00,41.99,42.04,41.98,42.01,26480.0,34.9965,35.0382,34.9882,35.0132,26480.0
2019-03-26 12:40:00,42.02,42.02,41.98,42.0,13955.0,35.0216,35.0216,34.9882,35.0049,13955.0
2019-03-26 12:45:00,41.99,42.0,41.91,41.92,166253.0,34.9965,35.0049,34.9299,34.9382,166253.0
2019-03-26 12:50:00,41.92,41.98,41.91,41.98,19564.0,34.9382,34.9882,34.9299,34.9882,19564.0
2019-03-26 12:55:00,41.98,41.98,41.91,41.93,24239.0,34.9882,34.9882,34.9299,34.9465,24239.0
2019-03-26 13:00:00,41.93,41.97,41.92,41.94,41873.0,34.9465,34.9799,34.9382,34.9549,41873.0
2019-03-26 13:05:00,41.94,41.97,41.92,41.96,18356.0,34.9549,34.9799,34.9382,34.9715,18356.0
2019-03-26 13:10:00,41.96,41.98,41.95,41.98,16142.0,34.9715,34.9882,34.9632,34.9882,16142.0
2019-03-26 13:15:00,41.98,41.99,41.97,41.99,15865.0,34.9882,34.9965,34.9799,34.9965,15865.0
2019-03-26 13:20:00,41.98,42.0,41.98,41.99,11718.0,34.9882,35.0049,34.9882,34.9965,11718.0
2019-03-26 13:25:00,41.99,42.01,41.94,41.94,93471.0,34.9965,35.0132,34.9549,34.9549,93471.0
2019-03-26 13:30:00,41.94,41.94,41.88,41.9,37599.0,34.9549,34.9549,34.9049,34.9215,37599.0
2019-03-26 13:35:00,41.9,41.92,41.87,41.91,12775.0,34.9215,34.9382,34.8965,34.9299,12775.0
2019-03-26 13:40:00,41.91,41.94,41.91,41.92,12842.0,34.9299,34.9549,34.9299,34.9382,12842.0
2019-03-26 13:45:00,41.93,41.96,41.92,41.95,47603.0,34.9465,34.9715,34.9382,34.9632,47603.0
2019-03-26 13:50:00,41.96,41.97,41.95,41.95,13401.0,34.9715,34.9799,34.9632,34.9632,13401.0
2019-03-26 13:55:00,41.95,41.98,41.94,41.96,15166.0,34.9632,34.9882,34.9549,34.9715,15166.0
2019-03-26 14:00:00,41.97,41.99,41.96,41.98,21013.0,34.9799,34.9965,34.9715,34.9882,21013.0
2019-03-26 14:05:00,41.98,42.01,41.98,42.0,50728.0,34.9882,35.0132,34.9882,35.0049,50728.0
2019-03-26 14:10:00,41.99,42.0,41.96,41.98,21719.0,34.9965,35.0049,34.9715,34.9882,21719.0
2019-03-26 14:15:00,41.99,42.05,41.99,42.05,18282.0,34.9965,35.0466,34.9965,35.0466,18282.0
2019-03-26 14:20:00,42.05,42.05,42.0,42.03,21147.0,35.0466,35.0466,35.0049,35.0299,21147.0
2019-03-26 14:25:00,42.04,42.08,42.03,42.08,38370.0,35.0382,35.0716,35.0299,35.0716,38370.0
2019-03-26 14:30:00,42.08,42.09,42.02,42.05,45376.0,35.0716,35.0799,35.0216,35.0466,45376.0
2019-03-26 14:35:00,42.05,42.08,42.05,42.08,17184.0,35.0466,35.0716,35.0466,35.0716,17184.0
2019-03-26 14:40:00,42.08,42.14,42.07,42.14,35538.0,35.0716,35.1216,35.0632,35.1216,35538.0
2019-03-26 14:45:00,42.13,42.16,42.13,42.14,21163.0,35.1132,35.1382,35.1132,35.1216,21163.0
2019-03-26 14:50:00,42.15,42.17,42.11,42.11,51266.0,35.1299,35.1466,35.0966,35.0966,51266.0
2019-03-26 14:55:00,42.11,42.12,42.1,42.12,24902.0,35.0966,35.1049,35.0882,35.1049,24902.0
2019-03-26 15:00:00,42.12,42.14,42.1,42.14,41449.0,35.1049,35.1216,35.0882,35.1216,41449.0
2019-03-26 15:05:00,42.14,42.14,42.1,42.1,43780.0,35.1216,35.1216,35.0882,35.0882,43780.0
2019-03-26 15:10:00,42.11,42.11,42.08,42.09,37299.0,35.0966,35.0966,35.0716,35.0799,37299.0
2019-03-26 15:15:00,42.1,42.13,42.08,42.09,38283.0,35.0882,35.1132,35.0716,35.0799,38283.0
2019-03-26 15:20:00,42.09,42.1,42.05,42.05,63966.0,35.0799,35.0882,35.0466,35.0466,63966.0
2019-03-26 15:25:00,42.05,42.09,42.04,42.07,89681.0,35.0466,35.0799,35.0382,35.0632,89681.0
2019-03-26 15:30:00,42.07,42.13,42.06,42.12,65157.0,35.0632,35.1132,35.0549,35.1049,65157.0
2019-03-26 15:35:00,42.12,42.22,42.11,42.21,78835.0,35.1049,35.1882,35.0966,35.1799,78835.0
2019-03-26 15:40:00,42.21,42.22,42.16,42.16,73542.0,35.1799,35.1882,35.1382,35.1382,73542.0
2019-03-26 15:45:00,42.16,42.23,42.16,42.21,90936.0,35.1382,35.1966,35.1382,35.1799,90936.0
2019-03-26 15:50:00,42.2,42.22,42.19,42.21,99484.0,35.1716,35.1882,35.1632,35.1799,99484.0
2019-03-26 15:55:00,42.22,42.31,42.21,42.29,213497.0,35.1882,35.2633,35.1799,35.2466,213497.0
2019-03-27 09:30:00,42.29,42.43,42.29,42.38,69167.0,35.2466,35.3633,35.2466,35.3216,69167.0
2019-03-27 09:35:00,42.39,42.41,42.31,42.35,42027.0,35.3299,35.3466,35.2633,35.2966,42027.0
2019-03-27 09:40:00,42.37,42.46,42.36,42.38,19796.0,35.3133,35.3883,35.3049,35.3216,19796.0
2019-03-27 09:45:00,42.38,42.4,42.32,42.33,17504.0,35.3216,35.3383,35.2716,35.2799,17504.0
2019-03-27 09:50:00,42.33,42.34,42.21,42.22,21925.0,35.2799,35.2883,35.1799,35.1882,21925.0
2019-03-27 09:55:00,42.22,42.23,42.13,42.18,17387.0,35.1882,35.1966,35.1132,35.1549,17387.0
2019-03-27 10:00:00,42.18,42.22,42.13,42.2,12742.0,35.1549,35.1882,35.1132,35.1716,12742.0
2019-03-27 10:05:00,42.2,42.21,42.16,42.18,15346.0,35.1716,35.1799,35.1382,35.1549,15346.0
2019-03-27 10:10:00,42.18,42.23,42.17,42.22,11659.0,35.1549,35.1966,35.1466,35.1882,11659.0
2019-03-27 10:15:00,42.21,42.27,42.19,42.26,20778.0,35.1799,35.2299,35.1632,35.2216,20778.0
2019-03-27 10:20:00,42.25,42.28,42.24,42.25,18966.0,35.2132,35.2382,35.2049,35.2132,18966.0
2019-03-27 10:25:00,42.25,42.29,42.24,42.28,18771.0,35.2132,35.2466,35.2049,35.2382,18771.0
2019-03-27 10:30:00,42.27,42.31,42.27,42.29,16004.0,35.2299,35.2633,35.2299,35.2466,16004.0
2019-03-27 10:35:00,42.29,42.31,42.27,42.29,22214.0,35.2466,35.2633,35.2299,35.2466,22214.0
2019-03-27 10:40:00,42.29,42.32,42.23,42.28,41313.0,35.2466,35.2716,35.1966,35.2382,41313.0
2019-03-27 10:45:00,42.29,42.32,42.26,42.3,27217.0,35.2466,35.2716,35.2216,35.2549,27217.0
2019-03-27 10:50:00,42.29,42.29,42.22,42.22,19156.0,35.2466,35.2466,35.1882,35.1882,19156.0
2019-03-27 10:55:00,42.22,42.25,42.21,42.25,11974.0,35.1882,35.2132,35.1799,35.2132,11974.0
2019-03-27 11:00:00,42.24,42.29,42.24,42.25,16492.0,35.2049,35.2466,35.2049,35.2132,16492.0
2019-03-27 11:05:00,42.24,42.31,42.22,42.29,18080.0,35.2049,35.2633,35.1882,35.2466,18080.0
2019-03-27 11:10:00,42.3,42.31,42.23,42.23,30226.0,35.2549,35.2633,35.1966,35.1966,30226.0
2019-03-27 11:15:00,42.23,42.24,42.17,42.18,18305.0,35.1966,35.2049,35.1466,35.1549,18305.0
2019-03-27 11:20:00,42.18,42.21,42.17,42.21,14584.0,35.1549,35.1799,35.1466,35.1799,14584.0
2019-03-27 11:25:00,42.22,42.24,42.17,42.18,10346.0,35.1882,35.2049,35.1466,35.1549,10346.0
2019-03-27 11:30:00,42.18,42.22,42.12,42.13,23913.0,35.1549,35.1882,35.1049,35.1132,23913.0
2019-03-27 11:35:00,42.13,42.19,42.09,42.19,15191.0,35.1132,35.1632,35.0799,35.1632,15191.0
2019-03-27 11:40:00,42.19,42.19,42.13,42.14,12710.0,35.1632,35.1632,35.1132,35.1216,12710.0
2019-03-27 11:45:00,42.13,42.17,42.13,42.16,19484.0,35.1132,35.1466,35.1132,35.1382,19484.0
2019-03-27 11:50:00,42.15,42.19,42.14,42.17,31385.0,35.1299,35.1632,35.1216,35.1466,31385.0
2019-03-27 11:55:00,42.17,42.23,42.16,42.21,12958.0,35.1466,35.1966,35.1382,35.1799,12958.0
2019-03-27 12:00:00,42.21,42.27,42.18,42.27,29678.0,35.1799,35.2299,35.1549,35.2299,29678.0
2019-03-27 12:05:00,42.27,42.28,42.25,42.26,10006.0,35.2299,35.2382,35.2132,35.2216,10006.0
2019-03-27 12:10:00,42.26,42.31,42.25,42.29,12471.0,35.2216,35.2633,35.2132,35.2466,12471.0
2019-03-27 12:15:00,42.29,42.31,42.28,42.3,11410.0,35.2466,35.2633,35.2382,35.2549,11410.0
2019-03-27 12:20:00,42.31,42.38,42.31,42.38,26285.0,35.2633,35.3216,35.2633,35.3216,26285.0
2019-03-27 12:25:00,42.37,42.39,42.35,42.39,15297.0,35.3133,35.3299,35.2966,35.3299,15297.0
2019-03-27 12:30:00,42.39,42.41,42.38,42.4,12723.0,35.3299,35.3466,35.3216,35.3383,12723.0
2019-03-27 12:35:00,42.4,42.41,42.38,42.4,9338.0,35.3383,35.3466,35.3216,35.3383,9338.0
2019-03-27 12:40:00,42.39,42.42,42.37,42.41,11540.0,35.3299,35.3549,35.3133,35.3466,11540.0
2019-03-27 12:45:00,42.42,42.43,42.38,42.38,20659.0,35.3549,35.3633,35.3216,35.3216,20659.0
2019-03-27 12:50:00,42.38,42.4,42.36,42.38,22132.0,35.3216,35.3383,35.3049,35.3216,22132.0
2019-03-27 12:55:00,42.37,42.38,42.34,42.34,12871.0,35.3133,35.3216,35.2883,35.2883,12871.0
2019-03-27 13:00:00,42.34,42.35,42.28,42.29,21492.0,35.2883,35.2966,35.2382,35.2466,21492.0
2019-03-27 13:05:00,42.29,42.31,42.25,42.25,27534.0,35.2466,35.2633,35.2132,35.2132,27534.0
2019-03-27 13:10:00,42.25,42.37,42.24,42.37,20073.0,35.2132,35.3133,35.2049,35.3133,20073.0
2019-03-27 13:15:00,42.36,42.39,42.34,42.36,17035.0,35.3049,35.3299,35.2883,35.3049,17035.0
2019-03-27 13:20:00,42.35,42.39,42.35,42.39,17861.0,35.2966,35.3299,35.2966,35.3299,17861.0
2019-03-27 13:25:00,42.38,42.41,42.37,42.38,7407.0,35.3216,35.3466,35.3133,35.3216,7407.0
2019-03-27 13:30:00,42.39,42.39,42.35,42.36,10069.0,35.3299,35.3299,35.2966,35.3049,10069.0
2019-03-27 13:35:00,42.36,42.38,42.34,42.38,16114.0,35.3049,35.3216,35.2883,35.3216,16114.0
2019-03-27 13:40:00,42.37,42.41,42.36,42.4,18251.0,35.3133,35.3466,35.3049,35.3383,18251.0
2019-03-27 13:45:00,42.41,42.41,42.37,42.37,6573.0,35.3466,35.3466,35.3133,35.3133,6573.0
2019-03-27 13:50:00,42.37,42.39,42.37,42.39,8246.0,35.3133,35.3299,35.3133,35.3299,8246.0
2019-03-27 13:55:00,42.39,42.4,42.36,42.38,9313.0,35.3299,35.3383,35.3049,35.3216,9313.0
2019-03-27 14:00:00,42.38,42.44,42.35,42.43,42991.0,35.3216,35.3716,35.2966,35.3633,42991.0
2019-03-27 14:05:00,42.44,42.46,42.4,42.46,19142.0,35.3716,35.3883,35.3383,35.3883,19142.0
2019-03-27 14:10:00,42.46,42.49,42.45,42.46,87772.0,35.3883,35.4133,35.3799,35.3883,87772.0
2019-03-27 14:15:00,42.47,42.54,42.45,42.53,30104.0,35.3966,35.4549,35.3799,35.4466,30104.0
2019-03-27 14:20:00,42.52,42.53,42.47,42.47,17529.0,35.4383,35.4466,35.3966,35.3966,17529.0
2019-03-27 14:25:00,42.48,42.48,42.44,42.46,27918.0,35.4049,35.4049,35.3716,35.3883,27918.0
2019-03-27 14:30:00,42.46,42.5,42.44,42.45,23010.0,35.3883,35.4216,35.3716,35.3799,23010.0
2019-03-27 14:35:00,42.45,42.47,42.4,42.41,45335.0,35.3799,35.3966,35.3383,35.3466,45335.0
2019-03-27 14:40:00,42.41,42.43,42.39,42.39,24668.0,35.3466,35.3633,35.3299,35.3299,24668.0
2019-03-27 14:45:00,42.4,42.41,42.37,42.39,34933.0,35.3383,35.3466,35.3133,35.3299,34933.0
2019-03-27 14:50:00,42.4,42.47,42.4,42.42,30729.0,35.3383,35.3966,35.3383,35.3549,30729.0
2019-03-27 14:55:00,42.42,42.44,42.37,42.39,20922.0,35.3549,35.3716,35.3133,35.3299,20922.0
2019-03-27 15:00:00,42.39,42.41,42.34,42.36,17509.0,35.3299,35.3466,35.2883,35.3049,17509.0
2019-03-27 15:05:00,42.35,42.4,42.34,42.39,17364.0,35.2966,35.3383,35.2883,35.3299,17364.0
2019-03-27 15:10:00,42.39,42.41,42.38,42.4,29584.0,35.3299,35.3466,35.3216,35.3383,29584.0
2019-03-27 15:15:00,42.39,42.42,42.39,42.41,26362.0,35.3299,35.3549,35.3299,35.3466,26362.0
2019-03-27 15:20:00,42.42,42.45,42.41,42.44,48671.0,35.3549,35.3799,35.3466,35.3716,48671.0
2019-03-27 15:25:00,42.44,42.47,42.43,42.46,26847.0,35.3716,35.3966,35.3633,35.3883,26847.0
2019-03-27 15:30:00,42.46,42.51,42.45,42.5,63457.0,35.3883,35.4299,35.3799,35.4216,63457.0
2019-03-27 15:35:00,42.49,42.51,42.48,42.5,48415.0,35.4133,35.4299,35.4049,35.4216,48415.0
2019-03-27 15:40:00,42.5,42.52,42.48,42.5,49340.0,35.4216,35.4383,35.4049,35.4216,49340.0
2019-03-27 15:45:00,42.49,42.53,42.48,42.52,40925.0,35.4133,35.4466,35.4049,35.4383,40925.0
2019-03-27 15:50:00,42.52,42.53,42.47,42.48,49530.0,35.4383,35.4466,35.3966,35.4049,49530.0
2019-03-27 15:55:00,42.47,42.51,42.44,42.48,236781.0,35.3966,35.4299,35.3716,35.4049,236781.0
2019-03-28 09:30:00,42.46,42.67,42.45,42.63,48716.0,35.3883,35.5633,35.3799,35.53,48716.0
2019-03-28 09:35:00,42.63,42.69,42.63,42.68,13924.0,35.53,35.58,35.53,35.5716,13924.0
2019-03-28 09:40:00,42.68,42.7,42.61,42.7,23061.0,35.5716,35.5883,35.5133,35.5883,23061.0
2019-03-28 09:45:00,42.69,42.69,42.55,42.55,33690.0,35.58,35.58,35.4633,35.4633,33690.0
2019-03-28 09:50:00,42.55,42.57,42.47,42.51,21142.0,35.4633,35.4799,35.3966,35.4299,21142.0
2019-03-28 09:55:00,42.51,42.61,42.51,42.6,15027.0,35.4299,35.5133,35.4299,35.505,15027.0
2019-03-28 10:00:00,42.6,42.64,42.54,42.64,8628.0,35.505,35.5383,35.4549,35.5383,8628.0
2019-03-28 10:05:00,42.65,42.67,42.64,42.66,8452.0,35.5466,35.5633,35.5383,35.555,8452.0
2019-03-28 10:10:00,42.66,42.67,42.63,42.66,27913.0,35.555,35.5633,35.53,35.555,27913.0
2019-03-28 10:15:00,42.66,42.68,42.64,42.67,8812.0,35.555,35.5716,35.5383,35.5633,8812.0
2019-03-28 10:20:00,42.68,42.72,42.67,42.69,8055.0,35.5716,35.605,35.5633,35.58,8055.0
2019-03-28 10:25:00,42.69,42.7,42.67,42.69,18124.0,35.58,35.5883,35.5633,35.58,18124.0
2019-03-28 10:30:00,42.69,42.71,42.67,42.68,15411.0,35.58,35.5966,35.5633,35.5716,15411.0
2019-03-28 10:35:00,42.69,42.7,42.62,42.62,17925.0,35.58,35.5883,35.5216,35.5216,17925.0
2019-03-28 10:40:00,42.61,42.66,42.61,42.64,33230.0,35.5133,35.555,35.5133,35.5383,33230.0
2019-03-28 10:45:00,42.64,42.7,42.64,42.68,35827.0,35.5383,35.5883,35.5383,35.5716,35827.0
2019-03-28 10:50:00,42.68,42.72,42.66,42.72,17135.0,35.5716,35.605,35.555,35.605,17135.0
2019-03-28 10:55:00,42.71,42.73,42.68,42.69,10043.0,35.5966,35.6133,35.5716,35.58,10043.0
2019-03-28 11:00:00,42.69,42.69,42.65,42.65,13625.0,35.58,35.58,35.5466,35.5466,13625.0
2019-03-28 11:05:00,42.65,42.66,42.62,42.63,18066.0,35.5466,35.555,35.5216,35.53,18066.0
2019-03-28 11:10:00,42.62,42.65,42.61,42.63,8124.0,35.5216,35.5466,35.5133,35.53,8124.0
2019-03-28 11:15:00,42.63,42.63,42.59,42.61,26655.0,35.53,35.53,35.4966,35.5133,26655.0
2019-03-28 11:20:00,42.61,42.61,42.57,42.61,16322.0,35.5133,35.5133,35.4799,35.5133,16322.0
2019-03-28 11:25:00,42.61,42.63,42.58,42.59,11332.0,35.5133,35.53,35.4883,35.4966,11332.0
2019-03-28 11:30:00,42.59,42.61,42.57,42.6,16129.0,35.4966,35.5133,35.4799,35.505,16129.0
2019-03-28 11:35:00,42.6,42.61,42.55,42.59,15818.0,35.505,35.5133,35.4633,35.4966,15818.0
2019-03-28 11:40:00,42.59,42.59,42.53,42.55,7328.0,35.4966,35.4966,35.4466,35.4633,7328.0
2019-03-28 11:45:00,42.54,42.57,42.5,42.57,10489.0,35.4549,35.4799,35.4216,35.4799,10489.0
2019-03-28 11:50:00,42.58,42.58,42.48,42.5,11349.0,35.4883,35.4883,35.4049,35.4216,11349.0
2019-03-28 11:55:00,42.51,42.51,42.46,42.47,5731.0,35.4299,35.4299,35.3883,35.3966,5731.0
2019-03-28 12:00:00,42.47,42.49,42.46,42.47,8959.0,35.3966,35.4133,35.3883,35.3966,8959.0
2019-03-28 12:05:00,42.46,42.49,42.43,42.44,6184.0,35.3883,35.4133,35.3633,35.3716,6184.0
2019-03-28 12:10:00,42.44,42.44,42.4,42.41,9112.0,35.3716,35.3716,35.3383,35.3466,9112.0
2019-03-28 12:15:00,42.4,42.43,42.4,42.43,9109.0,35.3383,35.3633,35.3383,35.3633,9109.0
2019-03-28 12:20:00,42.42,42.47,42.42,42.46,9405.0,35.3549,35.3966,35.3549,35.3883,9405.0
2019-03-28 12:25:00,42.45,42.49,42.44,42.47,15326.0,35.3799,35.4133,35.3716,35.3966,15326.0
2019-03-28 12:30:00,42.48,42.52,42.48,42.51,13898.0,35.4049,35.4383,35.4049,35.4299,13898.0
2019-03-28 12:35:00,42.51,42.54,42.49,42.54,8445.0,35.4299,35.4549,35.4133,35.4549,8445.0
2019-03-28 12:40:00,42.54,42.55,42.52,42.52,8993.0,35.4549,35.4633,35.4383,35.4383,8993.0
2019-03-28 12:45:00,42.52,42.53,42.48,42.51,9664.0,35.4383,35.4466,35.4049,35.4299,9664.0
2019-03-28 12:50:00,42.5,42.54,42.5,42.53,8194.0,35.4216,35.4549,35.4216,35.4466,8194.0
2019-03-28 12:55:00,42.54,42.54,42.51,42.51,7574.0,35.4549,35.4549,35.4299,35.4299,7574.0
2019-03-28 13:00:00,42.51,42.54,42.51,42.52,16782.0,35.4299,35.4549,35.4299,35.4383,16782.0
2019-03-28 13:05:00,42.53,42.53,42.49,42.49,8891.0,35.4466,35.4466,35.4133,35.4133,8891.0
2019-03-28 13:10:00,42.5,42.51,42.48,42.48,14296.0,35.4216,35.4299,35.4049,35.4049,14296.0
2019-03-28 13:15:00,42.48,42.49,42.47,42.48,7871.0,35.4049,35.4133,35.3966,35.4049,7871.0
2019-03-28 13:20:00,42.49,42.5,42.48,42.49,9627.0,35.4133,35.4216,35.4049,35.4133,9627.0
2019-03-28 13:25:00,42.49,42.5,42.45,42.46,9384.0,35.4133,35.4216,35.3799,35.3883,9384.0
2019-03-28 13:30:00,42.45,42.49,42.45,42.48,9213.0,35.3799,35.4133,35.3799,35.4049,9213.0
2019-03-28 13:35:00,42.47,42.49,42.45,42.48,23492.0,35.3966,35.4133,35.3799,35.4049,23492.0
2019-03-28 13:40:00,42.48,42.49,42.47,42.48,5280.0,35.4049,35.4133,35.3966,35.4049,5280.0
2019-03-28 13:45:00,42.48,42.49,42.47,42.48,6215.0,35.4049,35.4133,35.3966,35.4049,6215.0
2019-03-28 13:50:00,42.48,42.52,42.48,42.52,11217.0,35.4049,35.4383,35.4049,35.4383,11217.0
2019-03-28 13:55:00,42.51,42.53,42.51,42.53,9152.0,35.4299,35.4466,35.4299,35.4466,9152.0
2019-03-28 14:00:00,42.52,42.55,42.51,42.55,11536.0,35.4383,35.4633,35.4299,35.4633,11536.0
2019-03-28 14:05:00,42.54,42.55,42.52,42.52,13904.0,35.4549,35.4633,35.4383,35.4383,13904.0
2019-03-28 14:10:00,42.52,42.56,42.52,42.55,8976.0,35.4383,35.4716,35.4383,35.4633,8976.0
2019-03-28 14:15:00,42.55,42.56,42.54,42.54,8830.0,35.4633,35.4716,35.4549,35.4549,8830.0
2019-03-28 14:20:00,42.55,42.55,42.51,42.51,12490.0,35.4633,35.4633,35.4299,35.4299,12490.0
2019-03-28 14:25:00,42.51,42.53,42.5,42.52,15208.0,35.4299,35.4466,35.4216,35.4383,15208.0
2019-03-28 14:30:00,42.52,42.54,42.49,42.5,10984.0,35.4383,35.4549,35.4133,35.4216,10984.0
2019-03-28 14:35:00,42.49,42.52,42.49,42.51,9053.0,35.4133,35.4383,35.4133,35.4299,9053.0
2019-03-28 14:40:00,42.51,42.52,42.49,42.51,14267.0,35.4299,35.4383,35.4133,35.4299,14267.0
2019-03-28 14:45:00,42.51,42.53,42.51,42.52,11281.0,35.4299,35.4466,35.4299,35.4383,11281.0
2019-03-28 14:50:00,42.51,42.53,42.5,42.52,11445.0,35.4299,35.4466,35.4216,35.4383,11445.0
2019-03-28 14:55:00,42.51,42.53,42.51,42.52,8016.0,35.4299,35.4466,35.4299,35.4383,8016.0
2019-03-28 15:00:00,42.52,42.57,42.5,42.56,23066.0,35.4383,35.4799,35.4216,35.4716,23066.0
2019-03-28 15:05:00,42.56,42.56,42.54,42.55,13498.0,35.4716,35.4716,35.4549,35.4633,13498.0
2019-03-28 15:10:00,42.55,42.57,42.54,42.54,19495.0,35.4633,35.4799,35.4549,35.4549,19495.0
2019-03-28 15:15:00,42.55,42.56,42.5,42.52,30935.0,35.4633,35.4716,35.4216,35.4383,30935.0
2019-03-28 15:20:00,42.52,42.52,42.48,42.48,35266.0,35.4383,35.4383,35.4049,35.4049,35266.0
2019-03-28 15:25:00,42.48,42.49,42.46,42.47,34607.0,35.4049,35.4133,35.3883,35.3966,34607.0
2019-03-28 15:30:00,42.46,42.5,42.46,42.49,58788.0,35.3883,35.4216,35.3883,35.4133,58788.0
2019-03-28 15:35:00,42.48,42.53,42.48,42.52,39518.0,35.4049,35.4466,35.4049,35.4383,39518.0
2019-03-28 15:40:00,42.52,42.55,42.51,42.55,49682.0,35.4383,35.4633,35.4299,35.4633,49682.0
2019-03-28 15:45:00,42.55,42.62,42.54,42.6,56522.0,35.4633,35.5216,35.4549,35.505,56522.0
2019-03-28 15:50:00,42.6,42.65,42.59,42.65,68515.0,35.505,35.5466,35.4966,35.5466,68515.0
2019-03-28 15:55:00,42.65,42.73,42.64,42.72,234876.0,35.5466,35.6133,35.5383,35.605,234876.0
2019-03-29 09:30:00,42.82,42.93,42.77,42.81,38700.0,35.6883,35.78,35.6466,35.68,38700.0
2019-03-29 09:35:00,42.81,42.87,42.81,42.87,10943.0,35.68,35.73,35.68,35.73,10943.0
2019-03-29 09:40:00,42.86,42.93,42.83,42.93,12747.0,35.7216,35.78,35.6966,35.78,12747.0
2019-03-29 09:45:00,42.94,43.0,42.92,42.95,37857.0,35.7883,35.8383,35.7717,35.7967,37857.0
2019-03-29 09:50:00,42.94,42.96,42.89,42.96,19829.0,35.7883,35.805,35.7467,35.805,19829.0
2019-03-29 09:55:00,42.95,42.97,42.91,42.96,11022.0,35.7967,35.8133,35.7633,35.805,11022.0
2019-03-29 10:00:00,42.96,42.99,42.94,42.99,62746.0,35.805,35.83,35.7883,35.83,62746.0
2019-03-29 10:05:00,42.99,43.01,42.93,42.99,26472.0,35.83,35.8467,35.78,35.83,26472.0
2019-03-29 10:10:00,42.99,42.99,42.92,42.94,11819.0,35.83,35.83,35.7717,35.7883,11819.0
2019-03-29 10:15:00,42.94,42.94,42.87,42.89,32140.0,35.7883,35.7883,35.73,35.7467,32140.0
2019-03-29 10:20:00,42.89,42.89,42.83,42.83,11385.0,35.7467,35.7467,35.6966,35.6966,11385.0
2019-03-29 10:25:00,42.84,42.88,42.84,42.86,14756.0,35.705,35.7383,35.705,35.7216,14756.0
2019-03-29 10:30:00,42.86,42.87,42.82,42.84,45884.0,35.7216,35.73,35.6883,35.705,45884.0
2019-03-29 10:35:00,42.85,42.91,42.85,42.89,20659.0,35.7133,35.7633,35.7133,35.7467,20659.0
2019-03-29 10:40:00,42.89,42.91,42.84,42.84,16216.0,35.7467,35.7633,35.705,35.705,16216.0
2019-03-29 10:45:00,42.84,42.91,42.83,42.88,14238.0,35.705,35.7633,35.6966,35.7383,14238.0
2019-03-29 10:50:00,42.88,42.89,42.85,42.86,8636.0,35.7383,35.7467,35.7133,35.7216,8636.0
2019-03-29 10:55:00,42.86,42.87,42.83,42.87,8716.0,35.7216,35.73,35.6966,35.73,8716.0
2019-03-29 11:00:00,42.87,42.92,42.86,42.9,10373.0,35.73,35.7717,35.7216,35.755,10373.0
2019-03-29 11:05:00,42.9,42.91,42.86,42.88,19501.0,35.755,35.7633,35.7216,35.7383,19501.0
2019-03-29 11:10:00,42.87,42.87,42.8,42.82,6613.0,35.73,35.73,35.6716,35.6883,6613.0
2019-03-29 11:15:00,42.82,42.85,42.81,42.83,8233.0,35.6883,35.7133,35.68,35.6966,8233.0
2019-03-29 11:20:00,42.82,42.83,42.8,42.83,7181.0,35.6883,35.6966,35.6716,35.6966,7181.0
2019-03-29 11:25:00,42.83,42.85,42.83,42.84,5721.0,35.6966,35.7133,35.6966,35.705,5721.0
2019-03-29 11:30:00,42.85,42.88,42.83,42.87,19985.0,35.7133,35.7383,35.6966,35.73,19985.0
2019-03-29 11:35:00,42.86,42.89,42.86,42.88,7670.0,35.7216,35.7467,35.7216,35.7383,7670.0
2019-03-29 11:40:00,42.89,42.89,42.85,42.86,3751.0,35.7467,35.7467,35.7133,35.7216,3751.0
2019-03-29 11:45:00,42.86,42.87,42.84,42.85,8881.0,35.7216,35.73,35.705,35.7133,8881.0
2019-03-29 11:50:00,42.84,42.87,42.84,42.87,8623.0,35.705,35.73,35.705,35.73,8623.0
2019-03-29 11:55:00,42.86,42.88,42.83,42.84,7533.0,35.7216,35.7383,35.6966,35.705,7533.0
2019-03-29 12:00:00,42.84,42.85,42.81,42.82,6490.0,35.705,35.7133,35.68,35.6883,6490.0
2019-03-29 12:05:00,42.81,42.81,42.76,42.77,13171.0,35.68,35.68,35.6383,35.6466,13171.0
2019-03-29 12:10:00,42.78,42.79,42.75,42.76,15998.0,35.655,35.6633,35.63,35.6383,15998.0
2019-03-29 12:15:00,42.75,42.77,42.75,42.77,9122.0,35.63,35.6466,35.63,35.6466,9122.0
2019-03-29 12:20:00,42.77,42.81,42.77,42.8,7996.0,35.6466,35.68,35.6466,35.6716,7996.0
2019-03-29 12:25:00,42.8,42.88,42.78,42.84,30035.0,35.6716,35.7383,35.655,35.705,30035.0
2019-03-29 12:30:00,42.84,42.86,42.83,42.85,6732.0,35.705,35.7216,35.6966,35.7133,6732.0
2019-03-29 12:35:00,42.86,42.88,42.84,42.85,6373.0,35.7216,35.7383,35.705,35.7133,6373.0
2019-03-29 12:40:00,42.85,42.86,42.81,42.83,7823.0,35.7133,35.7216,35.68,35.6966,7823.0
2019-03-29 12:45:00,42.82,42.84,42.8,42.82,6965.0,35.6883,35.705,35.6716,35.6883,6965.0
2019-03-29 12:50:00,42.82,42.82,42.8,42.82,6720.0,35.6883,35.6883,35.6716,35.6883,6720.0
2019-03-29 12:55:00,42.82,42.87,42.82,42.87,4219.0,35.6883,35.73,35.6883,35.73,4219.0
2019-03-29 13:00:00,42.87,42.88,42.86,42.87,8254.0,35.73,35.7383,35.7216,35.73,8254.0
2019-03-29 13:05:00,42.86,42.86,42.82,42.85,10390.0,35.7216,35.7216,35.6883,35.7133,10390.0
2019-03-29 13:10:00,42.85,42.87,42.84,42.86,6146.0,35.7133,35.73,35.705,35.7216,6146.0
2019-03-29 13:15:00,42.85,42.86,42.84,42.85,7558.0,35.7133,35.7216,35.705,35.7133,7558.0
2019-03-29 13:20:00,42.84,42.86,42.82,42.85,6399.0,35.705,35.7216,35.6883,35.7133,6399.0
2019-03-29 13:25:00,42.85,42.88,42.84,42.86,13307.0,35.7133,35.7383,35.705,35.7216,13307.0
2019-03-29 13:30:00,42.86,42.87,42.85,42.86,5090.0,35.7216,35.73,35.7133,35.7216,5090.0
2019-03-29 13:35:00,42.86,42.87,42.85,42.86,10982.0,35.7216,35.73,35.7133,35.7216,10982.0
2019-03-29 13:40:00,42.86,42.89,42.86,42.89,7966.0,35.7216,35.7467,35.7216,35.7467,7966.0
2019-03-29 13:45:00,42.89,42.9,42.86,42.89,9501.0,35.7467,35.755,35.7216,35.7467,9501.0
2019-03-29 13:50:00,42.9,42.93,42.9,42.92,8142.0,35.755,35.78,35.755,35.7717,8142.0
2019-03-29 13:55:00,42.91,42.93,42.91,42.93,5490.0,35.7633,35.78,35.7633,35.78,5490.0
2019-03-29 14:00:00,42.93,42.96,42.92,42.95,9824.0,35.78,35.805,35.7717,35.7967,9824.0
2019-03-29 14:05:00,42.95,42.99,42.94,42.99,12150.0,35.7967,35.83,35.7883,35.83,12150.0
2019-03-29 14:10:00,42.99,43.0,42.97,43.0,14341.0,35.83,35.8383,35.8133,35.8383,14341.0
2019-03-29 14:15:00,43.0,43.0,42.96,42.96,7183.0,35.8383,35.8383,35.805,35.805,7183.0
2019-03-29 14:20:00,42.97,42.99,42.96,42.98,11290.0,35.8133,35.83,35.805,35.8217,11290.0
2019-03-29 14:25:00,42.98,42.99,42.98,42.98,6293.0,35.8217,35.83,35.8217,35.8217,6293.0
2019-03-29 14:30:00,42.98,43.02,42.97,43.02,20382.0,35.8217,35.855,35.8133,35.855,20382.0
2019-03-29 14:35:00,43.02,43.02,42.98,42.98,19895.0,35.855,35.855,35.8217,35.8217,19895.0
2019-03-29 14:40:00,42.99,43.01,42.96,43.01,14861.0,35.83,35.8467,35.805,35.8467,14861.0
2019-03-29 14:45:00,43.0,43.04,42.99,43.04,13251.0,35.8383,35.8717,35.83,35.8717,13251.0
2019-03-29 14:50:00,43.04,43.09,43.02,43.07,44048.0,35.8717,35.9133,35.855,35.8967,44048.0
2019-03-29 14:55:00,43.08,43.08,43.04,43.07,23632.0,35.905,35.905,35.8717,35.8967,23632.0
2019-03-29 15:00:00,43.07,43.13,43.06,43.08,21267.0,35.8967,35.9467,35.8883,35.905,21267.0
2019-03-29 15:05:00,43.08,43.15,43.07,43.15,29703.0,35.905,35.9633,35.8967,35.9633,29703.0
2019-03-29 15:10:00,43.15,43.16,43.08,43.09,18476.0,35.9633,35.9717,35.905,35.9133,18476.0
2019-03-29 15:15:00,43.09,43.18,43.08,43.17,47023.0,35.9133,35.9884,35.905,35.98,47023.0
2019-03-29 15:20:00,43.17,43.18,43.09,43.09,51996.0,35.98,35.9884,35.9133,35.9133,51996.0
2019-03-29 15:25:00,43.09,43.18,43.09,43.18,75386.0,35.9133,35.9884,35.9133,35.9884,75386.0
2019-03-29 15:30:00,43.18,43.18,43.11,43.16,43767.0,35.9884,35.9884,35.93,35.9717,43767.0
2019-03-29 15:35:00,43.15,43.15,43.11,43.15,31112.0,35.9633,35.9633,35.93,35.9633,31112.0
2019-03-29 15:40:00,43.15,43.16,43.11,43.14,35871.0,35.9633,35.9717,35.93,35.955,35871.0
2019-03-29 15:45:00,43.13,43.16,43.09,43.09,50214.0,35.9467,35.9717,35.9133,35.9133,50214.0
2019-03-29 15:50:00,43.09,43.13,43.08,43.11,91652.0,35.9133,35.9467,35.905,35.93,91652.0
2019-03-29 15:55:00,43.11,43.17,43.08,43.11,248722.0,35.93,35.98,35.905,35.93,248722.0
2019-04-01 09:30:00,43.22,43.28,43.12,43.16,77025.0,36.0217,36.0717,35.9383,35.9717,77025.0
2019-04-01 09:35:00,43.16,43.21,43.1,43.11,24094.0,35.9717,36.0134,35.9217,35.93,24094.0
2019-04-01 09:40:00,43.11,43.11,43.03,43.11,33118.0,35.93,35.93,35.8633,35.93,33118.0
2019-04-01 09:45:00,43.11,43.13,43.05,43.09,15153.0,35.93,35.9467,35.88,35.9133,15153.0
2019-04-01 09:50:00,43.09,43.19,43.08,43.18,23619.0,35.9133,35.9967,35.905,35.9884,23619.0
2019-04-01 09:55:00,43.18,43.25,43.15,43.25,13223.0,35.9884,36.0467,35.9633,36.0467,13223.0
2019-04-01 10:00:00,43.26,43.4,43.25,43.4,33661.0,36.055,36.1717,36.0467,36.1717,33661.0
2019-04-01 10:05:00,43.4,43.43,43.37,43.38,25237.0,36.1717,36.1967,36.1467,36.155,25237.0
2019-04-01 10:10:00,43.4,43.47,43.39,43.44,16307.0,36.1717,36.2301,36.1634,36.205,16307.0
2019-04-01 10:15:00,43.44,43.47,43.41,43.42,21912.0,36.205,36.2301,36.18,36.1884,21912.0
2019-04-01 10:20:00,43.42,43.42,43.35,43.35,15568.0,36.1884,36.1884,36.13,36.13,15568.0
2019-04-01 10:25:00,43.35,43.39,43.34,43.38,31941.0,36.13,36.1634,36.1217,36.155,31941.0
2019-04-01 10:30:00,43.38,43.39,43.31,43.33,115327.0,36.155,36.1634,36.0967,36.1134,115327.0
2019-04-01 10:35:00,43.32,43.32,43.26,43.26,13203.0,36.105,36.105,36.055,36.055,13203.0
2019-04-01 10:40:00,43.26,43.27,43.18,43.19,19789.0,36.055,36.0634,35.9884,35.9967,19789.0
2019-04-01 10:45:00,43.2,43.21,43.14,43.15,17667.0,36.005,36.0134,35.955,35.9633,17667.0
2019-04-01 10:50:00,43.16,43.17,43.1,43.1,23830.0,35.9717,35.98,35.9217,35.9217,23830.0
2019-04-01 10:55:00,43.09,43.1,43.03,43.04,40896.0,35.9133,35.9217,35.8633,35.8717,40896.0
2019-04-01 11:00:00,43.05,43.12,43.05,43.08,16148.0,35.88,35.9383,35.88,35.905,16148.0
2019-04-01 11:05:00,43.07,43.08,43.06,43.07,6026.0,35.8967,35.905,35.8883,35.8967,6026.0
2019-04-01 11:10:00,43.06,43.07,43.01,43.04,39093.0,35.8883,35.8967,35.8467,35.8717,39093.0
2019-04-01 11:15:00,43.03,43.06,43.02,43.04,8467.0,35.8633,35.8883,35.855,35.8717,8467.0
2019-04-01 11:20:00,43.05,43.05,42.99,43.0,11781.0,35.88,35.88,35.83,35.8383,11781.0
2019-04-01 11:25:00,43.0,43.01,42.97,42.98,19610.0,35.8383,35.8467,35.8133,35.8217,19610.0
2019-04-01 11:30:00,42.97,42.98,42.94,42.97,14501.0,35.8133,35.8217,35.7883,35.8133,14501.0
2019-04-01 11:35:00,42.96,42.99,42.93,42.93,13353.0,35.805,35.83,35.78,35.78,13353.0
2019-04-01 11:40:00,42.93,42.95,42.89,42.9,16090.0,35.78,35.7967,35.7467,35.755,16090.0
2019-04-01 11:45:00,42.91,42.91,42.86,42.86,11763.0,35.7633,35.7633,35.7216,35.7216,11763.0
2019-04-01 11:50:00,42.86,42.88,42.86,42.88,8849.0,35.7216,35.7383,35.7216,35.7383,8849.0
2019-04-01 11:55:00,42.87,42.91,42.87,42.88,11517.0,35.73,35.7633,35.73,35.7383,11517.0
2019-04-01 12:00:00,42.87,42.88,42.84,42.85,12976.0,35.73,35.7383,35.705,35.7133,12976.0
2019-04-01 12:05:00,42.86,42.87,42.82,42.83,14962.0,35.7216,35.73,35.6883,35.6966,14962.0
2019-04-01 12:10:00,42.83,42.84,42.81,42.84,13273.0,35.6966,35.705,35.68,35.705,13273.0
2019-04-01 12:15:00,42.84,42.88,42.84,42.88,18108.0,35.705,35.7383,35.705,35.7383,18108.0
2019-04-01 12:20:00,42.87,42.91,42.87,42.88,15696.0,35.73,35.7633,35.73,35.7383,15696.0
2019-04-01 12:25:00,42.87,42.88,42.81,42.81,12362.0,35.73,35.7383,35.68,35.68,12362.0
2019-04-01 12:30:00,42.82,42.83,42.79,42.8,9970.0,35.6883,35.6966,35.6633,35.6716,9970.0
2019-04-01 12:35:00,42.8,42.81,42.75,42.77,13065.0,35.6716,35.68,35.63,35.6466,13065.0
2019-04-01 12:40:00,42.77,42.8,42.76,42.79,24769.0,35.6466,35.6716,35.6383,35.6633,24769.0
2019-04-01 12:45:00,42.79,42.85,42.79,42.84,13791.0,35.6633,35.7133,35.6633,35.705,13791.0
2019-04-01 12:50:00,42.84,42.86,42.83,42.85,7255.0,35.705,35.7216,35.6966,35.7133,7255.0
2019-04-01 12:55:00,42.85,42.85,42.82,42.85,10765.0,35.7133,35.7133,35.6883,35.7133,10765.0
2019-04-01 13:00:00,42.84,42.88,42.83,42.88,18925.0,35.705,35.7383,35.6966,35.7383,18925.0
2019-04-01 13:05:00,42.88,42.88,42.87,42.87,9412.0,35.7383,35.7383,35.73,35.73,9412.0
2019-04-01 13:10:00,42.88,42.88,42.86,42.87,10727.0,35.7383,35.7383,35.7216,35.73,10727.0
2019-04-01 13:15:00,42.87,42.91,42.85,42.87,14547.0,35.73,35.7633,35.7133,35.73,14547.0
2019-04-01 13:20:00,42.86,42.88,42.84,42.87,8723.0,35.7216,35.7383,35.705,35.73,8723.0
2019-04-01 13:25:00,42.86,42.88,42.85,42.86,16349.0,35.7216,35.7383,35.7133,35.7216,16349.0
2019-04-01 13:30:00,42.87,42.88,42.84,42.84,14447.0,35.73,35.7383,35.705,35.705,14447.0
2019-04-01 13:35:00,42.84,42.85,42.78,42.78,47440.0,35.705,35.7133,35.655,35.655,47440.0
2019-04-01 13:40:00,42.79,42.8,42.75,42.76,16237.0,35.6633,35.6716,35.63,35.6383,16237.0
2019-04-01 13:45:00,42.76,42.81,42.75,42.78,21581.0,35.6383,35.68,35.63,35.655,21581.0
2019-04-01 13:50:00,42.79,42.81,42.78,42.78,19589.0,35.6633,35.68,35.655,35.655,19589.0
2019-04-01 13:55:00,42.79,42.81,42.78,42.8,18289.0,35.6633,35.68,35.655,35.6716,18289.0
2019-04-01 14:00:00,42.81,42.82,42.8,42.81,16689.0,35.68,35.6883,35.6716,35.68,16689.0
2019-04-01 14:05:00,42.8,42.81,42.78,42.79,10487.0,35.6716,35.68,35.655,35.6633,10487.0
2019-04-01 14:10:00,42.79,42.83,42.78,42.78,25427.0,35.6633,35.6966,35.655,35.655,25427.0
2019-04-01 14:15:00,42.79,42.82,42.77,42.82,18187.0,35.6633,35.6883,35.6466,35.6883,18187.0
2019-04-01 14:20:00,42.82,42.82,42.76,42.8,21544.0,35.6883,35.6883,35.6383,35.6716,21544.0
2019-04-01 14:25:00,42.8,42.81,42.75,42.76,56046.0,35.6716,35.68,35.63,35.6383,56046.0
2019-04-01 14:30:00,42.75,42.8,42.73,42.8,15466.0,35.63,35.6716,35.6133,35.6716,15466.0
2019-04-01 14:35:00,42.8,42.8,42.75,42.76,15470.0,35.6716,35.6716,35.63,35.6383,15470.0
2019-04-01 14:40:00,42.76,42.77,42.75,42.76,15460.0,35.6383,35.6466,35.63,35.6383,15460.0
2019-04-01 14:45:00,42.75,42.76,42.73,42.75,13861.0,35.63,35.6383,35.6133,35.63,13861.0
2019-04-01 14:50:00,42.74,42.75,42.73,42.74,13483.0,35.6216,35.63,35.6133,35.6216,13483.0
2019-04-01 14:55:00,42.75,42.78,42.7,42.71,36602.0,35.63,35.655,35.5883,35.5966,36602.0
2019-04-01 15:00:00,42.7,42.7,42.66,42.68,29119.0,35.5883,35.5883,35.555,35.5716,29119.0
2019-04-01 15:05:00,42.67,42.68,42.62,42.64,31414.0,35.5633,35.5716,35.5216,35.5383,31414.0
2019-04-01 15:10:00,42.64,42.65,42.6,42.62,50733.0,35.5383,35.5466,35.505,35.5216,50733.0
2019-04-01 15:15:00,42.62,42.63,42.59,42.63,46240.0,35.5216,35.53,35.4966,35.53,46240.0
2019-04-01 15:20:00,42.63,42.63,42.6,42.63,42072.0,35.53,35.53,35.505,35.53,42072.0
2019-04-01 15:25:00,42.62,42.64,42.59,42.63,63237.0,35.5216,35.5383,35.4966,35.53,63237.0
2019-04-01 15:30:00,42.64,42.64,42.58,42.6,66376.0,35.5383,35.5383,35.4883,35.505,66376.0
2019-04-01 15:35:00,42.6,42.65,42.59,42.64,71314.0,35.505,35.5466,35.4966,35.5383,71314.0
2019-04-01 15:40:00,42.63,42.64,42.6,42.64,82472.0,35.53,35.5383,35.505,35.5383,82472.0
2019-04-01 15:45:00,42.64,42.69,42.63,42.68,58892.0,35.5383,35.58,35.53,35.5716,58892.0
2019-04-01 15:50:00,42.68,42.71,42.67,42.7,68701.0,35.5716,35.5966,35.5633,35.5883,68701.0
2019-04-01 15:55:00,42.7,42.75,42.67,42.67,224589.0,35.5883,35.63,35.5633,35.5633,224589.0
2019-04-02 09:30:00,42.73,42.74,42.62,42.63,54275.0,35.6133,35.6216,35.5216,35.53,54275.0
2019-04-02 09:35:00,42.63,42.66,42.57,42.57,25997.0,35.53,35.555,35.4799,35.4799,25997.0
2019-04-02 09:40:00,42.58,42.6,42.55,42.58,18669.0,35.4883,35.505,35.4633,35.4883,18669.0
2019-04-02 09:45:00,42.59,42.63,42.55,42.58,23892.0,35.4966,35.53,35.4633,35.4883,23892.0
2019-04-02 09:50:00,42.59,42.61,42.55,42.56,38238.0,35.4966,35.5133,35.4633,35.4716,38238.0
2019-04-02 09:55:00,42.55,42.72,42.55,42.71,47582.0,35.4633,35.605,35.4633,35.5966,47582.0
2019-04-02 10:00:00,42.71,42.73,42.67,42.69,26311.0,35.5966,35.6133,35.5633,35.58,26311.0
2019-04-02 10:05:00,42.69,42.7,42.63,42.65,49914.0,35.58,35.5883,35.53,35.5466,49914.0
2019-04-02 10:10:00,42.65,42.66,42.61,42.66,26655.0,35.5466,35.555,35.5133,35.555,26655.0
2019-04-02 10:15:00,42.65,42.71,42.65,42.69,20082.0,35.5466,35.5966,35.5466,35.58,20082.0
2019-04-02 10:20:00,42.7,42.7,42.64,42.65,18349.0,35.5883,35.5883,35.5383,35.5466,18349.0
2019-04-02 10:25:00,42.64,42.67,42.64,42.66,16698.0,35.5383,35.5633,35.5383,35.555,16698.0
2019-04-02 10:30:00,42.67,42.69,42.66,42.67,20009.0,35.5633,35.58,35.555,35.5633,20009.0
2019-04-02 10:35:00,42.68,42.68,42.64,42.64,23375.0,35.5716,35.5716,35.5383,35.5383,23375.0
2019-04-02 10:40:00,42.64,42.64,42.59,42.59,14916.0,35.5383,35.5383,35.4966,35.4966,14916.0
2019-04-02 10:45:00,42.58,42.58,42.51,42.52,20538.0,35.4883,35.4883,35.4299,35.4383,20538.0
2019-04-02 10:50:00,42.52,42.55,42.5,42.51,23450.0,35.4383,35.4633,35.4216,35.4299,23450.0
2019-04-02 10:55:00,42.52,42.55,42.49,42.49,30258.0,35.4383,35.4633,35.4133,35.4133,30258.0
2019-04-02 11:00:00,42.48,42.49,42.37,42.38,42679.0,35.4049,35.4133,35.3133,35.3216,42679.0
2019-04-02 11:05:00,42.38,42.4,42.36,42.4,27979.0,35.3216,35.3383,35.3049,35.3383,27979.0
2019-04-02 11:10:00,42.39,42.47,42.39,42.43,39660.0,35.3299,35.3966,35.3299,35.3633,39660.0
2019-04-02 11:15:00,42.42,42.43,42.38,42.43,21614.0,35.3549,35.3633,35.3216,35.3633,21614.0
2019-04-02 11:20:00,42.43,42.44,42.37,42.44,27371.0,35.3633,35.3716,35.3133,35.3716,27371.0
2019-04-02 11:25:00,42.44,42.46,42.43,42.45,16013.0,35.3716,35.3883,35.3633,35.3799,16013.0
2019-04-02 11:30:00,42.45,42.45,42.41,42.41,18851.0,35.3799,35.3799,35.3466,35.3466,18851.0
2019-04-02 11:35:00,42.41,42.41,42.34,42.36,31573.0,35.3466,35.3466,35.2883,35.3049,31573.0
2019-04-02 11:40:00,42.36,42.42,42.35,42.42,9815.0,35.3049,35.3549,35.2966,35.3549,9815.0
2019-04-02 11:45:00,42.42,42.46,42.41,42.45,23569.0,35.3549,35.3883,35.3466,35.3799,23569.0
2019-04-02 11:50:00,42.45,42.47,42.43,42.43,18715.0,35.3799,35.3966,35.3633,35.3633,18715.0
2019-04-02 11:55:00,42.44,42.45,42.41,42.45,24671.0,35.3716,35.3799,35.3466,35.3799,24671.0
2019-04-02 12:00:00,42.45,42.46,42.4,42.46,15528.0,35.3799,35.3883,35.3383,35.3883,15528.0
2019-04-02 12:05:00,42.45,42.46,42.42,42.43,16627.0,35.3799,35.3883,35.3549,35.3633,16627.0
2019-04-02 12:10:00,42.43,42.43,42.39,42.4,13558.0,35.3633,35.3633,35.3299,35.3383,13558.0
2019-04-02 12:15:00,42.4,42.41,42.37,42.37,13460.0,35.3383,35.3466,35.3133,35.3133,13460.0
2019-04-02 12:20:00,42.36,42.36,42.31,42.33,27437.0,35.3049,35.3049,35.2633,35.2799,27437.0
2019-04-02 12:25:00,42.33,42.36,42.32,42.34,17937.0,35.2799,35.3049,35.2716,35.2883,17937.0
2019-04-02 12:30:00,42.34,42.39,42.34,42.39,36164.0,35.2883,35.3299,35.2883,35.3299,36164.0
2019-04-02 12:35:00,42.39,42.41,42.38,42.39,27243.0,35.3299,35.3466,35.3216,35.3299,27243.0
2019-04-02 12:40:00,42.39,42.45,42.39,42.45,16199.0,35.3299,35.3799,35.3299,35.3799,16199.0
2019-04-02 12:45:00,42.44,42.45,42.4,42.4,22180.0,35.3716,35.3799,35.3383,35.3383,22180.0
2019-04-02 12:50:00,42.41,42.42,42.4,42.41,13080.0,35.3466,35.3549,35.3383,35.3466,13080.0
2019-04-02 12:55:00,42.4,42.4,42.38,42.39,17529.0,35.3383,35.3383,35.3216,35.3299,17529.0
2019-04-02 13:00:00,42.39,42.39,42.34,42.37,33008.0,35.3299,35.3299,35.2883,35.3133,33008.0
2019-04-02 13:05:00,42.37,42.42,42.35,42.42,48547.0,35.3133,35.3549,35.2966,35.3549,48547.0
2019-04-02 13:10:00,42.41,42.41,42.37,42.38,15609.0,35.3466,35.3466,35.3133,35.3216,15609.0
2019-04-02 13:15:00,42.38,42.4,42.34,42.34,27650.0,35.3216,35.3383,35.2883,35.2883,27650.0
2019-04-02 13:20:00,42.34,42.36,42.34,42.35,9957.0,35.2883,35.3049,35.2883,35.2966,9957.0
2019-04-02 13:25:00,42.35,42.37,42.32,42.32,27846.0,35.2966,35.3133,35.2716,35.2716,27846.0
2019-04-02 13:30:00,42.33,42.35,42.32,42.35,12950.0,35.2799,35.2966,35.2716,35.2966,12950.0
2019-04-02 13:35:00,42.35,42.44,42.34,42.42,26960.0,35.2966,35.3716,35.2883,35.3549,26960.0
2019-04-02 13:40:00,42.42,42.44,42.41,42.44,8220.0,35.3549,35.3716,35.3466,35.3716,8220.0
2019-04-02 13:45:00,42.44,42.44,42.39,42.4,27527.0,35.3716,35.3716,35.3299,35.3383,27527.0
2019-04-02 13:50:00,42.39,42.41,42.36,42.41,21096.0,35.3299,35.3466,35.3049,35.3466,21096.0
2019-04-02 13:55:00,42.41,42.42,42.38,42.4,20983.0,35.3466,35.3549,35.3216,35.3383,20983.0
2019-04-02 14:00:00,42.39,42.4,42.37,42.4,8243.0,35.3299,35.3383,35.3133,35.3383,8243.0
2019-04-02 14:05:00,42.39,42.39,42.35,42.36,19409.0,35.3299,35.3299,35.2966,35.3049,19409.0
2019-04-02 14:10:00,42.36,42.4,42.35,42.36,23144.0,35.3049,35.3383,35.2966,35.3049,23144.0
2019-04-02 14:15:00,42.35,42.38,42.35,42.38,15810.0,35.2966,35.3216,35.2966,35.3216,15810.0
2019-04-02 14:20:00,42.38,42.44,42.38,42.44,20931.0,35.3216,35.3716,35.3216,35.3716,20931.0
2019-04-02 14:25:00,42.44,42.45,42.4,42.41,16967.0,35.3716,35.3799,35.3383,35.3466,16967.0
2019-04-02 14:30:00,42.4,42.41,42.38,42.4,20313.0,35.3383,35.3466,35.3216,35.3383,20313.0
2019-04-02 14:35:00,42.39,42.41,42.38,42.38,17164.0,35.3299,35.3466,35.3216,35.3216,17164.0
2019-04-02 14:40:00,42.38,42.4,42.37,42.4,25408.0,35.3216,35.3383,35.3133,35.3383,25408.0
2019-04-02 14:45:00,42.4,42.41,42.35,42.35,21745.0,35.3383,35.3466,35.2966,35.2966,21745.0
2019-04-02 14:50:00,42.36,42.37,42.33,42.34,32572.0,35.3049,35.3133,35.2799,35.2883,32572.0
2019-04-02 14:55:00,42.34,42.36,42.32,42.36,35065.0,35.2883,35.3049,35.2716,35.3049,35065.0
2019-04-02 15:00:00,42.36,42.39,42.35,42.39,21367.0,35.3049,35.3299,35.2966,35.3299,21367.0
2019-04-02 15:05:00,42.39,42.42,42.34,42.36,40929.0,35.3299,35.3549,35.2883,35.3049,40929.0
2019-04-02 15:10:00,42.35,42.36,42.31,42.34,27640.0,35.2966,35.3049,35.2633,35.2883,27640.0
2019-04-02 15:15:00,42.34,42.34,42.3,42.3,54334.0,35.2883,35.2883,35.2549,35.2549,54334.0
2019-04-02 15:20:00,42.3,42.31,42.28,42.28,32107.0,35.2549,35.2633,35.2382,35.2382,32107.0
2019-04-02 15:25:00,42.28,42.33,42.28,42.32,29017.0,35.2382,35.2799,35.2382,35.2716,29017.0
2019-04-02 15:30:00,42.33,42.38,42.32,42.38,34693.0,35.2799,35.3216,35.2716,35.3216,34693.0
2019-04-02 15:35:00,42.38,42.39,42.35,42.38,74107.0,35.3216,35.3299,35.2966,35.3216,74107.0
2019-04-02 15:40:00,42.39,42.4,42.38,42.4,51694.0,35.3299,35.3383,35.3216,35.3383,51694.0
2019-04-02 15:45:00,42.4,42.4,42.37,42.37,81123.0,35.3383,35.3383,35.3133,35.3133,81123.0
2019-04-02 15:50:00,42.38,42.39,42.29,42.3,101569.0,35.3216,35.3299,35.2466,35.2549,101569.0
2019-04-02 15:55:00,42.29,42.31,42.25,42.26,264165.0,35.2466,35.2633,35.2132,35.2216,264165.0
2019-04-03 09:30:00,42.26,42.34,42.19,42.22,58246.0,35.2216,35.2883,35.1632,35.1882,58246.0
2019-04-03 09:35:00,42.22,42.25,42.14,42.18,32659.0,35.1882,35.2132,35.1216,35.1549,32659.0
2019-04-03 09:40:00,42.18,42.18,42.06,42.14,30661.0,35.1549,35.1549,35.0549,35.1216,30661.0
2019-04-03 09:45:00,42.14,42.18,42.1,42.13,18300.0,35.1216,35.1549,35.0882,35.1132,18300.0
2019-04-03 09:50:00,42.12,42.13,42.08,42.09,34853.0,35.1049,35.1132,35.0716,35.0799,34853.0
2019-04-03 09:55:00,42.09,42.09,42.04,42.05,27756.0,35.0799,35.0799,35.0382,35.0466,27756.0
2019-04-03 10:00:00,42.04,42.07,42.0,42.02,46310.0,35.0382,35.0632,35.0049,35.0216,46310.0
2019-04-03 10:05:00,42.02,42.07,42.0,42.07,45832.0,35.0216,35.0632,35.0049,35.0632,45832.0
2019-04-03 10:10:00,42.06,42.14,42.06,42.14,11740.0,35.0549,35.1216,35.0549,35.1216,11740.0
2019-04-03 10:15:00,42.13,42.18,42.11,42.18,15976.0,35.1132,35.1549,35.0966,35.1549,15976.0
2019-04-03 10:20:00,42.19,42.23,42.18,42.21,44393.0,35.1632,35.1966,35.1549,35.1799,44393.0
2019-04-03 10:25:00,42.21,42.21,42.12,42.13,20562.0,35.1799,35.1799,35.1049,35.1132,20562.0
2019-04-03 10:30:00,42.12,42.16,42.09,42.16,13684.0,35.1049,35.1382,35.0799,35.1382,13684.0
2019-04-03 10:35:00,42.15,42.15,42.1,42.12,16416.0,35.1299,35.1299,35.0882,35.1049,16416.0
2019-04-03 10:40:00,42.12,42.14,42.09,42.09,13431.0,35.1049,35.1216,35.0799,35.0799,13431.0
2019-04-03 10:45:00,42.09,42.09,42.02,42.03,19733.0,35.0799,35.0799,35.0216,35.0299,19733.0
2019-04-03 10:50:00,42.03,42.09,42.02,42.06,43618.0,35.0299,35.0799,35.0216,35.0549,43618.0
2019-04-03 10:55:00,42.07,42.1,42.02,42.05,23110.0,35.0632,35.0882,35.0216,35.0466,23110.0
2019-04-03 11:00:00,42.05,42.1,42.04,42.09,44011.0,35.0466,35.0882,35.0382,35.0799,44011.0
2019-04-03 11:05:00,42.09,42.16,42.09,42.13,49652.0,35.0799,35.1382,35.0799,35.1132,49652.0
2019-04-03 11:10:00,42.13,42.15,42.06,42.09,16699.0,35.1132,35.1299,35.0549,35.0799,16699.0
2019-04-03 11:15:00,42.09,42.1,42.08,42.09,9238.0,35.0799,35.0882,35.0716,35.0799,9238.0
2019-04-03 11:20:00,42.09,42.11,42.07,42.11,31611.0,35.0799,35.0966,35.0632,35.0966,31611.0
2019-04-03 11:25:00,42.12,42.16,42.12,42.15,12974.0,35.1049,35.1382,35.1049,35.1299,12974.0
2019-04-03 11:30:00,42.15,42.15,42.09,42.12,18940.0,35.1299,35.1299,35.0799,35.1049,18940.0
2019-04-03 11:35:00,42.12,42.13,42.11,42.12,5632.0,35.1049,35.1132,35.0966,35.1049,5632.0
2019-04-03 11:40:00,42.12,42.14,42.11,42.12,53880.0,35.1049,35.1216,35.0966,35.1049,53880.0
2019-04-03 11:45:00,42.12,42.13,42.08,42.08,18775.0,35.1049,35.1132,35.0716,35.0716,18775.0
2019-04-03 11:50:00,42.09,42.15,42.08,42.15,22553.0,35.0799,35.1299,35.0716,35.1299,22553.0
2019-04-03 11:55:00,42.15,42.17,42.13,42.15,6159.0,35.1299,35.1466,35.1132,35.1299,6159.0
2019-04-03 12:00:00,42.14,42.15,42.09,42.13,13496.0,35.1216,35.1299,35.0799,35.1132,13496.0
2019-04-03 12:05:00,42.13,42.15,42.12,42.14,11119.0,35.1132,35.1299,35.1049,35.1216,11119.0
2019-04-03 12:10:00,42.14,42.15,42.08,42.09,34830.0,35.1216,35.1299,35.0716,35.0799,34830.0
2019-04-03 12:15:00,42.09,42.1,42.07,42.08,48682.0,35.0799,35.0882,35.0632,35.0716,48682.0
2019-04-03 12:20:00,42.08,42.12,42.06,42.11,26118.0,35.0716,35.1049,35.0549,35.0966,26118.0
2019-04-03 12:25:00,42.12,42.2,42.12,42.18,21122.0,35.1049,35.1716,35.1049,35.1549,21122.0
2019-04-03 12:30:00,42.18,42.23,42.18,42.22,32161.0,35.1549,35.1966,35.1549,35.1882,32161.0
2019-04-03 12:35:00,42.21,42.22,42.17,42.19,22485.0,35.1799,35.1882,35.1466,35.1632,22485.0
2019-04-03 12:40:00,42.18,42.21,42.16,42.19,11501.0,35.1549,35.1799,35.1382,35.1632,11501.0
2019-04-03 12:45:00,42.2,42.2,42.17,42.18,6642.0,35.1716,35.1716,35.1466,35.1549,6642.0
2019-04-03 12:50:00,42.18,42.18,42.16,42.16,15759.0,35.1549,35.1549,35.1382,35.1382,15759.0
2019-04-03 12:55:00,42.16,42.17,42.13,42.16,13244.0,35.1382,35.1466,35.1132,35.1382,13244.0
2019-04-03 13:00:00,42.16,42.19,42.16,42.17,15442.0,35.1382,35.1632,35.1382,35.1466,15442.0
2019-04-03 13:05:00,42.18,42.18,42.13,42.15,12235.0,35.1549,35.1549,35.1132,35.1299,12235.0
2019-04-03 13:10:00,42.14,42.15,42.14,42.15,7625.0,35.1216,35.1299,35.1216,35.1299,7625.0
2019-04-03 13:15:00,42.15,42.19,42.13,42.19,34079.0,35.1299,35.1632,35.1132,35.1632,34079.0
2019-04-03 13:20:00,42.2,42.24,42.19,42.21,8972.0,35.1716,35.2049,35.1632,35.1799,8972.0
2019-04-03 13:25:00,42.21,42.22,42.18,42.18,25960.0,35.1799,35.1882,35.1549,35.1549,25960.0
2019-04-03 13:30:00,42.18,42.18,42.17,42.18,10025.0,35.1549,35.1549,35.1466,35.1549,10025.0
2019-04-03 13:35:00,42.18,42.22,42.17,42.21,28186.0,35.1549,35.1882,35.1466,35.1799,28186.0
2019-04-03 13:40:00,42.21,42.21,42.18,42.21,23977.0,35.1799,35.1799,35.1549,35.1799,23977.0
2019-04-03 13:45:00,42.21,42.21,42.18,42.18,18677.0,35.1799,35.1799,35.1549,35.1549,18677.0
2019-04-03 13:50:00,42.18,42.18,42.15,42.16,20337.0,35.1549,35.1549,35.1299,35.1382,20337.0
2019-04-03 13:55:00,42.16,42.18,42.15,42.15,19641.0,35.1382,35.1549,35.1299,35.1299,19641.0
2019-04-03 14:00:00,42.15,42.18,42.14,42.16,43939.0,35.1299,35.1549,35.1216,35.1382,43939.0
2019-04-03 14:05:00,42.16,42.25,42.15,42.25,25112.0,35.1382,35.2132,35.1299,35.2132,25112.0
2019-04-03 14:10:00,42.25,42.26,42.21,42.21,25922.0,35.2132,35.2216,35.1799,35.1799,25922.0
2019-04-03 14:15:00,42.22,42.22,42.17,42.18,12419.0,35.1882,35.1882,35.1466,35.1549,12419.0
2019-04-03 14:20:00,42.19,42.21,42.18,42.21,38083.0,35.1632,35.1799,35.1549,35.1799,38083.0
2019-04-03 14:25:00,42.2,42.21,42.18,42.18,39993.0,35.1716,35.1799,35.1549,35.1549,39993.0
2019-04-03 14:30:00,42.18,42.18,42.13,42.13,21471.0,35.1549,35.1549,35.1132,35.1132,21471.0
2019-04-03 14:35:00,42.14,42.15,42.12,42.13,54934.0,35.1216,35.1299,35.1049,35.1132,54934.0
2019-04-03 14:40:00,42.13,42.16,42.12,42.16,56809.0,35.1132,35.1382,35.1049,35.1382,56809.0
2019-04-03 14:45:00,42.16,42.2,42.16,42.19,38646.0,35.1382,35.1716,35.1382,35.1632,38646.0
2019-04-03 14:50:00,42.19,42.19,42.16,42.19,19759.0,35.1632,35.1632,35.1382,35.1632,19759.0
2019-04-03 14:55:00,42.19,42.21,42.18,42.19,30191.0,35.1632,35.1799,35.1549,35.1632,30191.0
2019-04-03 15:00:00,42.19,42.22,42.18,42.22,28827.0,35.1632,35.1882,35.1549,35.1882,28827.0
2019-04-03 15:05:00,42.22,42.26,42.2,42.21,55898.0,35.1882,35.2216,35.1716,35.1799,55898.0
2019-04-03 15:10:00,42.2,42.21,42.18,42.19,26951.0,35.1716,35.1799,35.1549,35.1632,26951.0
2019-04-03 15:15:00,42.19,42.22,42.16,42.17,54821.0,35.1632,35.1882,35.1382,35.1466,54821.0
2019-04-03 15:20:00,42.18,42.2,42.16,42.19,46935.0,35.1549,35.1716,35.1382,35.1632,46935.0
2019-04-03 15:25:00,42.18,42.2,42.17,42.2,34686.0,35.1549,35.1716,35.1466,35.1716,34686.0
2019-04-03 15:30:00,42.19,42.21,42.18,42.21,49963.0,35.1632,35.1799,35.1549,35.1799,49963.0
2019-04-03 15:35:00,42.21,42.22,42.19,42.21,64778.0,35.1799,35.1882,35.1632,35.1799,64778.0
2019-04-03 15:40:00,42.21,42.22,42.18,42.18,61942.0,35.1799,35.1882,35.1549,35.1549,61942.0
2019-04-03 15:45:00,42.18,42.19,42.14,42.16,60268.0,35.1549,35.1632,35.1216,35.1382,60268.0
2019-04-03 15:50:00,42.16,42.21,42.15,42.19,80086.0,35.1382,35.1799,35.1299,35.1632,80086.0
2019-04-03 15:55:00,42.19,42.24,42.17,42.21,207622.0,35.1632,35.2049,35.1466,35.1799,207622.0
2019-04-04 09:30:00,42.3,42.52,42.24,42.49,57756.0,35.2549,35.4383,35.2049,35.4133,57756.0
2019-04-04 09:35:00,42.47,42.56,42.45,42.45,27007.0,35.3966,35.4716,35.3799,35.3799,27007.0
2019-04-04 09:40:00,42.46,42.49,42.4,42.43,21874.0,35.3883,35.4133,35.3383,35.3633,21874.0
2019-04-04 09:45:00,42.44,42.55,42.44,42.51,13999.0,35.3716,35.4633,35.3716,35.4299,13999.0
2019-04-04 09:50:00,42.52,42.56,42.49,42.51,13942.0,35.4383,35.4716,35.4133,35.4299,13942.0
2019-04-04 09:55:00,42.49,42.51,42.45,42.5,15880.0,35.4133,35.4299,35.3799,35.4216,15880.0
2019-04-04 10:00:00,42.5,42.5,42.44,42.46,32938.0,35.4216,35.4216,35.3716,35.3883,32938.0
2019-04-04 10:05:00,42.46,42.51,42.45,42.47,41198.0,35.3883,35.4299,35.3799,35.3966,41198.0
2019-04-04 10:10:00,42.48,42.54,42.47,42.54,21791.0,35.4049,35.4549,35.3966,35.4549,21791.0
2019-04-04 10:15:00,42.54,42.62,42.52,42.62,33701.0,35.4549,35.5216,35.4383,35.5216,33701.0
2019-04-04 10:20:00,42.61,42.67,42.58,42.58,31515.0,35.5133,35.5633,35.4883,35.4883,31515.0
2019-04-04 10:25:00,42.59,42.64,42.57,42.64,43996.0,35.4966,35.5383,35.4799,35.5383,43996.0
2019-04-04 10:30:00,42.64,42.65,42.59,42.63,27169.0,35.5383,35.5466,35.4966,35.53,27169.0
2019-04-04 10:35:00,42.63,42.72,42.63,42.7,18850.0,35.53,35.605,35.53,35.5883,18850.0
2019-04-04 10:40:00,42.7,42.76,42.67,42.76,93625.0,35.5883,35.6383,35.5633,35.6383,93625.0
2019-04-04 10:45:00,42.77,42.81,42.74,42.79,16823.0,35.6466,35.68,35.6216,35.6633,16823.0
2019-04-04 10:50:00,42.8,42.9,42.79,42.87,38840.0,35.6716,35.755,35.6633,35.73,38840.0
2019-04-04 10:55:00,42.88,42.97,42.87,42.96,29923.0,35.7383,35.8133,35.73,35.805,29923.0
2019-04-04 11:00:00,42.97,43.06,42.94,43.03,52740.0,35.8133,35.8883,35.7883,35.8633,52740.0
2019-04-04 11:05:00,43.03,43.08,43.02,43.06,25943.0,35.8633,35.905,35.855,35.8883,25943.0
2019-04-04 11:10:00,43.07,43.09,43.04,43.04,19357.0,35.8967,35.9133,35.8717,35.8717,19357.0
2019-04-04 11:15:00,43.04,43.05,42.95,42.95,36682.0,35.8717,35.88,35.7967,35.7967,36682.0
2019-04-04 11:20:00,42.95,42.96,42.91,42.92,34984.0,35.7967,35.805,35.7633,35.7717,34984.0
2019-04-04 11:25:00,42.92,42.94,42.85,42.93,44165.0,35.7717,35.7883,35.7133,35.78,44165.0
2019-04-04 11:30:00,42.93,42.93,42.85,42.86,19496.0,35.78,35.78,35.7133,35.7216,19496.0
2019-04-04 11:35:00,42.85,42.86,42.83,42.84,31870.0,35.7133,35.7216,35.6966,35.705,31870.0
2019-04-04 11:40:00,42.84,42.9,42.83,42.88,26994.0,35.705,35.755,35.6966,35.7383,26994.0
2019-04-04 11:45:00,42.88,42.9,42.86,42.88,19490.0,35.7383,35.755,35.7216,35.7383,19490.0
2019-04-04 11:50:00,42.88,42.88,42.84,42.84,13578.0,35.7383,35.7383,35.705,35.705,13578.0
2019-04-04 11:55:00,42.84,42.85,42.82,42.82,14318.0,35.705,35.7133,35.6883,35.6883,14318.0
2019-04-04 12:00:00,42.82,42.89,42.81,42.88,21881.0,35.6883,35.7467,35.68,35.7383,21881.0
2019-04-04 12:05:00,42.88,42.89,42.83,42.83,12149.0,35.7383,35.7467,35.6966,35.6966,12149.0
2019-04-04 12:10:00,42.83,42.83,42.78,42.78,10690.0,35.6966,35.6966,35.655,35.655,10690.0
2019-04-04 12:15:00,42.79,42.8,42.74,42.76,15111.0,35.6633,35.6716,35.6216,35.6383,15111.0
2019-04-04 12:20:00,42.76,42.82,42.76,42.8,20401.0,35.6383,35.6883,35.6383,35.6716,20401.0
2019-04-04 12:25:00,42.8,42.8,42.74,42.77,31043.0,35.6716,35.6716,35.6216,35.6466,31043.0
2019-04-04 12:30:00,42.77,42.78,42.75,42.78,20103.0,35.6466,35.655,35.63,35.655,20103.0
2019-04-04 12:35:00,42.78,42.89,42.78,42.88,22427.0,35.655,35.7467,35.655,35.7383,22427.0
2019-04-04 12:40:00,42.88,42.89,42.84,42.84,21658.0,35.7383,35.7467,35.705,35.705,21658.0
2019-04-04 12:45:00,42.84,42.86,42.84,42.84,15022.0,35.705,35.7216,35.705,35.705,15022.0
2019-04-04 12:50:00,42.85,42.89,42.84,42.88,40798.0,35.7133,35.7467,35.705,35.7383,40798.0
2019-04-04 12:55:00,42.88,42.89,42.85,42.86,26203.0,35.7383,35.7467,35.7133,35.7216,26203.0
2019-04-04 13:00:00,42.87,42.88,42.83,42.84,18066.0,35.73,35.7383,35.6966,35.705,18066.0
2019-04-04 13:05:00,42.84,42.86,42.83,42.84,16535.0,35.705,35.7216,35.6966,35.705,16535.0
2019-04-04 13:10:00,42.84,42.86,42.81,42.82,25490.0,35.705,35.7216,35.68,35.6883,25490.0
2019-04-04 13:15:00,42.82,42.83,42.8,42.82,16520.0,35.6883,35.6966,35.6716,35.6883,16520.0
2019-04-04 13:20:00,42.82,42.84,42.8,42.82,20184.0,35.6883,35.705,35.6716,35.6883,20184.0
2019-04-04 13:25:00,42.82,42.82,42.73,42.75,22566.0,35.6883,35.6883,35.6133,35.63,22566.0
2019-04-04 13:30:00,42.76,42.78,42.75,42.76,18008.0,35.6383,35.655,35.63,35.6383,18008.0
2019-04-04 13:35:00,42.77,42.78,42.74,42.78,24833.0,35.6466,35.655,35.6216,35.655,24833.0
2019-04-04 13:40:00,42.77,42.82,42.77,42.81,14401.0,35.6466,35.6883,35.6466,35.68,14401.0
2019-04-04 13:45:00,42.81,42.83,42.79,42.79,14822.0,35.68,35.6966,35.6633,35.6633,14822.0
2019-04-04 13:50:00,42.79,42.81,42.79,42.8,11027.0,35.6633,35.68,35.6633,35.6716,11027.0
2019-04-04 13:55:00,42.8,42.81,42.78,42.8,18996.0,35.6716,35.68,35.655,35.6716,18996.0
2019-04-04 14:00:00,42.8,42.8,42.73,42.74,17812.0,35.6716,35.6716,35.6133,35.6216,17812.0
2019-04-04 14:05:00,42.74,42.75,42.71,42.73,16596.0,35.6216,35.63,35.5966,35.6133,16596.0
2019-04-04 14:10:00,42.74,42.75,42.73,42.73,12100.0,35.6216,35.63,35.6133,35.6133,12100.0
2019-04-04 14:15:00,42.73,42.75,42.72,42.75,14947.0,35.6133,35.63,35.605,35.63,14947.0
2019-04-04 14:20:00,42.74,42.76,42.71,42.72,21421.0,35.6216,35.6383,35.5966,35.605,21421.0
2019-04-04 14:25:00,42.72,42.74,42.71,42.71,11431.0,35.605,35.6216,35.5966,35.5966,11431.0
2019-04-04 14:30:00,42.71,42.78,42.7,42.77,18682.0,35.5966,35.655,35.5883,35.6466,18682.0
2019-04-04 14:35:00,42.77,42.77,42.71,42.73,21211.0,35.6466,35.6466,35.5966,35.6133,21211.0
2019-04-04 14:40:00,42.73,42.77,42.73,42.75,23267.0,35.6133,35.6466,35.6133,35.63,23267.0
2019-04-04 14:45:00,42.76,42.87,42.75,42.85,52729.0,35.6383,35.73,35.63,35.7133,52729.0
2019-04-04 14:50:00,42.85,42.89,42.8,42.8,37138.0,35.7133,35.7467,35.6716,35.6716,37138.0
2019-04-04 14:55:00,42.8,42.82,42.77,42.78,20160.0,35.6716,35.6883,35.6466,35.655,20160.0
2019-04-04 15:00:00,42.78,42.81,42.77,42.79,18409.0,35.655,35.68,35.6466,35.6633,18409.0
2019-04-04 15:05:00,42.79,42.81,42.75,42.75,28637.0,35.6633,35.68,35.63,35.63,28637.0
2019-04-04 15:10:00,42.75,42.77,42.75,42.76,24169.0,35.63,35.6466,35.63,35.6383,24169.0
2019-04-04 15:15:00,42.76,42.8,42.75,42.79,50134.0,35.6383,35.6716,35.63,35.6633,50134.0
2019-04-04 15:20:00,42.8,42.84,42.79,42.8,43711.0,35.6716,35.705,35.6633,35.6716,43711.0
2019-04-04 15:25:00,42.8,42.84,42.8,42.83,48593.0,35.6716,35.705,35.6716,35.6966,48593.0
2019-04-04 15:30:00,42.83,42.86,42.83,42.84,30144.0,35.6966,35.7216,35.6966,35.705,30144.0
2019-04-04 15:35:00,42.84,42.87,42.83,42.84,48240.0,35.705,35.73,35.6966,35.705,48240.0
2019-04-04 15:40:00,42.85,42.85,42.81,42.82,34832.0,35.7133,35.7133,35.68,35.6883,34832.0
2019-04-04 15:45:00,42.82,42.82,42.79,42.79,64053.0,35.6883,35.6883,35.6633,35.6633,64053.0
2019-04-04 15:50:00,42.79,42.82,42.79,42.8,96146.0,35.6633,35.6883,35.6633,35.6716,96146.0
2019-04-04 15:55:00,42.8,42.81,42.73,42.73,260807.0,35.6716,35.68,35.6133,35.6133,260807.0
2019-04-05 09:30:00,42.65,42.79,42.55,42.66,118900.0,35.5466,35.6633,35.4633,35.555,118900.0
2019-04-05 09:35:00,42.66,42.68,42.61,42.64,76521.0,35.555,35.5716,35.5133,35.5383,76521.0
2019-04-05 09:40:00,42.64,42.64,42.58,42.63,50224.0,35.5383,35.5383,35.4883,35.53,50224.0
2019-04-05 09:45:00,42.64,42.82,42.64,42.8,21880.0,35.5383,35.6883,35.5383,35.6716,21880.0
2019-04-05 09:50:00,42.8,42.94,42.79,42.85,26608.0,35.6716,35.7883,35.6633,35.7133,26608.0
2019-04-05 09:55:00,42.82,42.88,42.8,42.84,17793.0,35.6883,35.7383,35.6716,35.705,17793.0
2019-04-05 10:00:00,42.84,42.94,42.83,42.9,36506.0,35.705,35.7883,35.6966,35.755,36506.0
2019-04-05 10:05:00,42.91,42.92,42.85,42.91,31289.0,35.7633,35.7717,35.7133,35.7633,31289.0
2019-04-05 10:10:00,42.92,42.92,42.87,42.89,23553.0,35.7717,35.7717,35.73,35.7467,23553.0
2019-04-05 10:15:00,42.88,42.88,42.79,42.83,19749.0,35.7383,35.7383,35.6633,35.6966,19749.0
2019-04-05 10:20:00,42.83,42.88,42.81,42.87,15270.0,35.6966,35.7383,35.68,35.73,15270.0
2019-04-05 10:25:00,42.86,42.86,42.74,42.78,40440.0,35.7216,35.7216,35.6216,35.655,40440.0
2019-04-05 10:30:00,42.77,42.9,42.77,42.88,44221.0,35.6466,35.755,35.6466,35.7383,44221.0
2019-04-05 10:35:00,42.87,42.88,42.79,42.83,30673.0,35.73,35.7383,35.6633,35.6966,30673.0
2019-04-05 10:40:00,42.84,42.86,42.77,42.8,43461.0,35.705,35.7216,35.6466,35.6716,43461.0
2019-04-05 10:45:00,42.8,42.83,42.76,42.82,19105.0,35.6716,35.6966,35.6383,35.6883,19105.0
2019-04-05 10:50:00,42.83,42.85,42.81,42.85,9763.0,35.6966,35.7133,35.68,35.7133,9763.0
2019-04-05 10:55:00,42.85,42.85,42.77,42.8,17741.0,35.7133,35.7133,35.6466,35.6716,17741.0
2019-04-05 11:00:00,42.8,42.83,42.75,42.8,30642.0,35.6716,35.6966,35.63,35.6716,30642.0
2019-04-05 11:05:00,42.8,42.83,42.78,42.79,10841.0,35.6716,35.6966,35.655,35.6633,10841.0
2019-04-05 11:10:00,42.79,42.82,42.77,42.82,14459.0,35.6633,35.6883,35.6466,35.6883,14459.0
2019-04-05 11:15:00,42.82,42.84,42.8,42.8,14169.0,35.6883,35.705,35.6716,35.6716,14169.0
2019-04-05 11:20:00,42.8,42.83,42.78,42.8,14200.0,35.6716,35.6966,35.655,35.6716,14200.0
2019-04-05 11:25:00,42.8,42.84,42.76,42.79,20150.0,35.6716,35.705,35.6383,35.6633,20150.0
2019-04-05 11:30:00,42.79,42.8,42.74,42.75,16204.0,35.6633,35.6716,35.6216,35.63,16204.0
2019-04-05 11:35:00,42.74,42.78,42.74,42.77,19657.0,35.6216,35.655,35.6216,35.6466,19657.0
2019-04-05 11:40:00,42.76,42.8,42.75,42.75,21975.0,35.6383,35.6716,35.63,35.63,21975.0
2019-04-05 11:45:00,42.76,42.78,42.75,42.77,6709.0,35.6383,35.655,35.63,35.6466,6709.0
2019-04-05 11:50:00,42.77,42.81,42.76,42.8,6406.0,35.6466,35.68,35.6383,35.6716,6406.0
2019-04-05 11:55:00,42.81,42.83,42.76,42.79,11200.0,35.68,35.6966,35.6383,35.6633,11200.0
2019-04-05 12:00:00,42.78,42.8,42.77,42.79,10707.0,35.655,35.6716,35.6466,35.6633,10707.0
2019-04-05 12:05:00,42.79,42.8,42.77,42.78,11503.0,35.6633,35.6716,35.6466,35.655,11503.0
2019-04-05 12:10:00,42.78,42.8,42.77,42.8,4181.0,35.655,35.6716,35.6466,35.6716,4181.0
2019-04-05 12:15:00,42.79,42.79,42.74,42.75,19314.0,35.6633,35.6633,35.6216,35.63,19314.0
2019-04-05 12:20:00,42.75,42.76,42.74,42.75,18074.0,35.63,35.6383,35.6216,35.63,18074.0
2019-04-05 12:25:00,42.75,42.78,42.74,42.78,31946.0,35.63,35.655,35.6216,35.655,31946.0
2019-04-05 12:30:00,42.77,42.79,42.75,42.77,34351.0,35.6466,35.6633,35.63,35.6466,34351.0
2019-04-05 12:35:00,42.77,42.78,42.74,42.75,25398.0,35.6466,35.655,35.6216,35.63,25398.0
2019-04-05 12:40:00,42.75,42.76,42.74,42.75,13909.0,35.63,35.6383,35.6216,35.63,13909.0
2019-04-05 12:45:00,42.76,42.81,42.75,42.8,19559.0,35.6383,35.68,35.63,35.6716,19559.0
2019-04-05 12:50:00,42.81,42.81,42.76,42.8,17465.0,35.68,35.68,35.6383,35.6716,17465.0
2019-04-05 12:55:00,42.8,42.84,42.79,42.83,8041.0,35.6716,35.705,35.6633,35.6966,8041.0
2019-04-05 13:00:00,42.84,42.85,42.81,42.82,7133.0,35.705,35.7133,35.68,35.6883,7133.0
2019-04-05 13:05:00,42.82,42.83,42.8,42.82,9416.0,35.6883,35.6966,35.6716,35.6883,9416.0
2019-04-05 13:10:00,42.82,42.87,42.81,42.87,13953.0,35.6883,35.73,35.68,35.73,13953.0
2019-04-05 13:15:00,42.87,42.88,42.86,42.88,11807.0,35.73,35.7383,35.7216,35.7383,11807.0
2019-04-05 13:20:00,42.87,42.88,42.84,42.84,15516.0,35.73,35.7383,35.705,35.705,15516.0
2019-04-05 13:25:00,42.85,42.87,42.84,42.86,17715.0,35.7133,35.73,35.705,35.7216,17715.0
2019-04-05 13:30:00,42.85,42.85,42.84,42.84,7742.0,35.7133,35.7133,35.705,35.705,7742.0
2019-04-05 13:35:00,42.84,42.9,42.84,42.89,7931.0,35.705,35.755,35.705,35.7467,7931.0
2019-04-05 13:40:00,42.9,42.9,42.86,42.86,6891.0,35.755,35.755,35.7216,35.7216,6891.0
2019-04-05 13:45:00,42.86,42.9,42.86,42.89,8245.0,35.7216,35.755,35.7216,35.7467,8245.0
2019-04-05 13:50:00,42.88,42.9,42.87,42.87,7614.0,35.7383,35.755,35.73,35.73,7614.0
2019-04-05 13:55:00,42.88,42.91,42.85,42.9,14784.0,35.7383,35.7633,35.7133,35.755,14784.0
2019-04-05 14:00:00,42.9,42.9,42.89,42.9,5409.0,35.755,35.755,35.7467,35.755,5409.0
2019-04-05 14:05:00,42.89,42.89,42.87,42.88,7790.0,35.7467,35.7467,35.73,35.7383,7790.0
2019-04-05 14:10:00,42.88,42.88,42.86,42.87,7449.0,35.7383,35.7383,35.7216,35.73,7449.0
2019-04-05 14:15:00,42.87,42.87,42.84,42.86,50867.0,35.73,35.73,35.705,35.7216,50867.0
2019-04-05 14:20:00,42.86,42.86,42.83,42.86,14507.0,35.7216,35.7216,35.6966,35.7216,14507.0
2019-04-05 14:25:00,42.86,42.87,42.84,42.86,11449.0,35.7216,35.73,35.705,35.7216,11449.0
2019-04-05 14:30:00,42.86,42.88,42.85,42.88,9233.0,35.7216,35.7383,35.7133,35.7383,9233.0
2019-04-05 14:35:00,42.88,42.88,42.85,42.86,18669.0,35.7383,35.7383,35.7133,35.7216,18669.0
2019-04-05 14:40:00,42.86,42.87,42.84,42.85,8784.0,35.7216,35.73,35.705,35.7133,8784.0
2019-04-05 14:45:00,42.84,42.88,42.84,42.88,89137.0,35.705,35.7383,35.705,35.7383,89137.0
2019-04-05 14:50:00,42.88,42.89,42.85,42.88,12949.0,35.7383,35.7467,35.7133,35.7383,12949.0
2019-04-05 14:55:00,42.89,42.94,42.88,42.93,13320.0,35.7467,35.7883,35.7383,35.78,13320.0
2019-04-05 15:00:00,42.93,42.94,42.92,42.94,9832.0,35.78,35.7883,35.7717,35.7883,9832.0
2019-04-05 15:05:00,42.94,42.95,42.9,42.91,14334.0,35.7883,35.7967,35.755,35.7633,14334.0
2019-04-05 15:10:00,42.91,42.93,42.89,42.91,11126.0,35.7633,35.78,35.7467,35.7633,11126.0
2019-04-05 15:15:00,42.91,42.93,42.9,42.91,11188.0,35.7633,35.78,35.755,35.7633,11188.0
2019-04-05 15:20:00,42.92,42.94,42.91,42.91,25300.0,35.7717,35.7883,35.7633,35.7633,25300.0
2019-04-05 15:25:00,42.91,42.92,42.88,42.91,38409.0,35.7633,35.7717,35.7383,35.7633,38409.0
2019-04-05 15:30:00,42.9,42.91,42.88,42.9,31694.0,35.755,35.7633,35.7383,35.755,31694.0
2019-04-05 15:35:00,42.91,42.91,42.86,42.87,38955.0,35.7633,35.7633,35.7216,35.73,38955.0
2019-04-05 15:40:00,42.87,42.91,42.84,42.9,44516.0,35.73,35.7633,35.705,35.755,44516.0
2019-04-05 15:45:00,42.89,42.89,42.86,42.89,36264.0,35.7467,35.7467,35.7216,35.7467,36264.0
2019-04-05 15:50:00,42.88,42.9,42.86,42.9,71609.0,35.7383,35.755,35.7216,35.755,71609.0
2019-04-05 15:55:00,42.9,42.95,42.89,42.92,142199.0,35.755,35.7967,35.7467,35.7717,142199.0
2019-04-08 09:30:00,42.92,43.0,42.81,42.81,111880.0,35.7717,35.8383,35.68,35.68,111880.0
2019-04-08 09:35:00,42.81,42.89,42.77,42.89,59829.0,35.68,35.7467,35.6466,35.7467,59829.0
2019-04-08 09:40:00,42.89,43.0,42.88,42.94,11890.0,35.7467,35.8383,35.7383,35.7883,11890.0
2019-04-08 09:45:00,42.95,42.95,42.87,42.88,21517.0,35.7967,35.7967,35.73,35.7383,21517.0
2019-04-08 09:50:00,42.88,42.89,42.82,42.83,46597.0,35.7383,35.7467,35.6883,35.6966,46597.0
2019-04-08 09:55:00,42.84,42.97,42.84,42.97,18035.0,35.705,35.8133,35.705,35.8133,18035.0
2019-04-08 10:00:00,42.98,43.02,42.93,42.94,30422.0,35.8217,35.855,35.78,35.7883,30422.0
2019-04-08 10:05:00,42.95,43.0,42.92,43.0,14606.0,35.7967,35.8383,35.7717,35.8383,14606.0
2019-04-08 10:10:00,43.0,43.02,42.94,42.96,22050.0,35.8383,35.855,35.7883,35.805,22050.0
2019-04-08 10:15:00,42.96,43.04,42.96,43.03,14621.0,35.805,35.8717,35.805,35.8633,14621.0
2019-04-08 10:20:00,43.04,43.09,43.03,43.09,8373.0,35.8717,35.9133,35.8633,35.9133,8373.0
2019-04-08 10:25:00,43.09,43.09,43.02,43.08,19982.0,35.9133,35.9133,35.855,35.905,19982.0
2019-04-08 10:30:00,43.08,43.12,43.07,43.1,10934.0,35.905,35.9383,35.8967,35.9217,10934.0
2019-04-08 10:35:00,43.09,43.14,43.09,43.13,15277.0,35.9133,35.955,35.9133,35.9467,15277.0
2019-04-08 10:40:00,43.13,43.18,43.13,43.16,24897.0,35.9467,35.9884,35.9467,35.9717,24897.0
2019-04-08 10:45:00,43.15,43.17,43.13,43.16,40152.0,35.9633,35.98,35.9467,35.9717,40152.0
2019-04-08 10:50:00,43.16,43.17,43.09,43.1,83710.0,35.9717,35.98,35.9133,35.9217,83710.0
2019-04-08 10:55:00,43.1,43.12,43.04,43.11,22509.0,35.9217,35.9383,35.8717,35.93,22509.0
2019-04-08 11:00:00,43.11,43.13,43.1,43.13,10411.0,35.93,35.9467,35.9217,35.9467,10411.0
2019-04-08 11:05:00,43.13,43.14,43.02,43.02,22012.0,35.9467,35.955,35.855,35.855,22012.0
2019-04-08 11:10:00,43.03,43.1,43.02,43.08,10936.0,35.8633,35.9217,35.855,35.905,10936.0
2019-04-08 11:15:00,43.08,43.09,42.99,43.0,12963.0,35.905,35.9133,35.83,35.8383,12963.0
2019-04-08 11:20:00,43.0,43.03,42.99,43.02,11594.0,35.8383,35.8633,35.83,35.855,11594.0
2019-04-08 11:25:00,43.02,43.09,43.02,43.09,10118.0,35.855,35.9133,35.855,35.9133,10118.0
2019-04-08 11:30:00,43.09,43.13,43.08,43.12,11174.0,35.9133,35.9467,35.905,35.9383,11174.0
2019-04-08 11:35:00,43.12,43.15,43.11,43.14,17127.0,35.9383,35.9633,35.93,35.955,17127.0
2019-04-08 11:40:00,43.13,43.14,43.12,43.14,6317.0,35.9467,35.955,35.9383,35.955,6317.0
2019-04-08 11:45:00,43.13,43.16,43.12,43.14,24125.0,35.9467,35.9717,35.9383,35.955,24125.0
2019-04-08 11:50:00,43.13,43.13,43.07,43.08,33358.0,35.9467,35.9467,35.8967,35.905,33358.0
2019-04-08 11:55:00,43.07,43.08,43.0,43.03,48808.0,35.8967,35.905,35.8383,35.8633,48808.0
2019-04-08 12:00:00,43.03,43.04,42.99,43.01,11678.0,35.8633,35.8717,35.83,35.8467,11678.0
2019-04-08 12:05:00,43.0,43.06,43.0,43.05,6286.0,35.8383,35.8883,35.8383,35.88,6286.0
2019-04-08 12:10:00,43.05,43.11,43.05,43.11,4200.0,35.88,35.93,35.88,35.93,4200.0
2019-04-08 12:15:00,43.11,43.12,43.1,43.11,16106.0,35.93,35.9383,35.9217,35.93,16106.0
2019-04-08 12:20:00,43.11,43.11,43.05,43.07,8928.0,35.93,35.93,35.88,35.8967,8928.0
2019-04-08 12:25:00,43.07,43.13,43.06,43.12,9832.0,35.8967,35.9467,35.8883,35.9383,9832.0
2019-04-08 12:30:00,43.12,43.12,43.04,43.05,30315.0,35.9383,35.9383,35.8717,35.88,30315.0
2019-04-08 12:35:00,43.05,43.07,43.05,43.07,9412.0,35.88,35.8967,35.88,35.8967,9412.0
2019-04-08 12:40:00,43.08,43.1,43.07,43.08,10938.0,35.905,35.9217,35.8967,35.905,10938.0
2019-04-08 12:45:00,43.07,43.09,43.07,43.07,5878.0,35.8967,35.9133,35.8967,35.8967,5878.0
2019-04-08 12:50:00,43.08,43.1,43.07,43.09,8301.0,35.905,35.9217,35.8967,35.9133,8301.0
2019-04-08 12:55:00,43.09,43.11,43.07,43.09,15719.0,35.9133,35.93,35.8967,35.9133,15719.0
2019-04-08 13:00:00,43.08,43.09,43.07,43.07,8744.0,35.905,35.9133,35.8967,35.8967,8744.0
2019-04-08 13:05:00,43.07,43.09,43.07,43.09,5838.0,35.8967,35.9133,35.8967,35.9133,5838.0
2019-04-08 13:10:00,43.08,43.1,43.07,43.08,9000.0,35.905,35.9217,35.8967,35.905,9000.0
2019-04-08 13:15:00,43.08,43.08,43.05,43.08,6778.0,35.905,35.905,35.88,35.905,6778.0
2019-04-08 13:20:00,43.07,43.08,43.06,43.08,6313.0,35.8967,35.905,35.8883,35.905,6313.0
2019-04-08 13:25:00,43.08,43.11,43.07,43.08,10067.0,35.905,35.93,35.8967,35.905,10067.0
2019-04-08 13:30:00,43.09,43.09,43.06,43.07,3500.0,35.9133,35.9133,35.8883,35.8967,3500.0
2019-04-08 13:35:00,43.07,43.08,43.05,43.05,6300.0,35.8967,35.905,35.88,35.88,6300.0
2019-04-08 13:40:00,43.05,43.06,43.04,43.05,9808.0,35.88,35.8883,35.8717,35.88,9808.0
2019-04-08 13:45:00,43.05,43.09,43.04,43.08,19548.0,35.88,35.9133,35.8717,35.905,19548.0
2019-04-08 13:50:00,43.08,43.14,43.07,43.13,14444.0,35.905,35.955,35.8967,35.9467,14444.0
2019-04-08 13:55:00,43.14,43.14,43.1,43.11,6893.0,35.955,35.955,35.9217,35.93,6893.0
2019-04-08 14:00:00,43.11,43.13,43.09,43.11,15685.0,35.93,35.9467,35.9133,35.93,15685.0
2019-04-08 14:05:00,43.12,43.13,43.09,43.12,10074.0,35.9383,35.9467,35.9133,35.9383,10074.0
2019-04-08 14:10:00,43.13,43.14,43.11,43.12,9933.0,35.9467,35.955,35.93,35.9383,9933.0
2019-04-08 14:15:00,43.12,43.13,43.08,43.09,8942.0,35.9383,35.9467,35.905,35.9133,8942.0
2019-04-08 14:20:00,43.09,43.09,43.08,43.08,7128.0,35.9133,35.9133,35.905,35.905,7128.0
2019-04-08 14:25:00,43.08,43.13,43.08,43.12,11074.0,35.905,35.9467,35.905,35.9383,11074.0
2019-04-08 14:30:00,43.12,43.12,43.1,43.11,6397.0,35.9383,35.9383,35.9217,35.93,6397.0
2019-04-08 14:35:00,43.11,43.13,43.1,43.12,9268.0,35.93,35.9467,35.9217,35.9383,9268.0
2019-04-08 14:40:00,43.11,43.11,43.08,43.08,12234.0,35.93,35.93,35.905,35.905,12234.0
2019-04-08 14:45:00,43.08,43.1,43.08,43.08,13279.0,35.905,35.9217,35.905,35.905,13279.0
2019-04-08 14:50:00,43.09,43.1,43.08,43.09,11036.0,35.9133,35.9217,35.905,35.9133,11036.0
2019-04-08 14:55:00,43.09,43.1,43.07,43.1,13261.0,35.9133,35.9217,35.8967,35.9217,13261.0
2019-04-08 15:00:00,43.1,43.12,43.09,43.09,13666.0,35.9217,35.9383,35.9133,35.9133,13666.0
2019-04-08 15:05:00,43.1,43.12,43.1,43.1,12268.0,35.9217,35.9383,35.9217,35.9217,12268.0
2019-04-08 15:10:00,43.11,43.15,43.1,43.14,8673.0,35.93,35.9633,35.9217,35.955,8673.0
2019-04-08 15:15:00,43.14,43.15,43.11,43.13,24045.0,35.955,35.9633,35.93,35.9467,24045.0
2019-04-08 15:20:00,43.14,43.14,43.12,43.12,20822.0,35.955,35.955,35.9383,35.9383,20822.0
2019-04-08 15:25:00,43.13,43.13,43.12,43.12,8698.0,35.9467,35.9467,35.9383,35.9383,8698.0
2019-04-08 15:30:00,43.13,43.13,43.07,43.11,51224.0,35.9467,35.9467,35.8967,35.93,51224.0
2019-04-08 15:35:00,43.11,43.12,43.09,43.12,21817.0,35.93,35.9383,35.9133,35.9383,21817.0
2019-04-08 15:40:00,43.12,43.14,43.11,43.14,19751.0,35.9383,35.955,35.93,35.955,19751.0
2019-04-08 15:45:00,43.14,43.15,43.1,43.11,34647.0,35.955,35.9633,35.9217,35.93,34647.0
2019-04-08 15:50:00,43.11,43.14,43.1,43.14,48719.0,35.93,35.955,35.9217,35.955,48719.0
2019-04-08 15:55:00,43.14,43.15,43.08,43.1,214355.0,35.955,35.9633,35.905,35.9217,214355.0
2019-04-09 09:30:00,43.07,43.13,43.01,43.04,58726.0,35.8967,35.9467,35.8467,35.8717,58726.0
2019-04-09 09:35:00,43.03,43.03,42.74,42.79,45855.0,35.8633,35.8633,35.6216,35.6633,45855.0
2019-04-09 09:40:00,42.79,42.85,42.79,42.83,8129.0,35.6633,35.7133,35.6633,35.6966,8129.0
2019-04-09 09:45:00,42.83,42.84,42.75,42.77,24377.0,35.6966,35.705,35.63,35.6466,24377.0
2019-04-09 09:50:00,42.78,42.84,42.78,42.83,20383.0,35.655,35.705,35.655,35.6966,20383.0
2019-04-09 09:55:00,42.82,42.82,42.75,42.75,20763.0,35.6883,35.6883,35.63,35.63,20763.0
2019-04-09 10:00:00,42.76,42.76,42.66,42.71,182907.0,35.6383,35.6383,35.555,35.5966,182907.0
2019-04-09 10:05:00,42.71,42.72,42.7,42.7,48382.0,35.5966,35.605,35.5883,35.5883,48382.0
2019-04-09 10:10:00,42.7,42.79,42.7,42.79,43003.0,35.5883,35.6633,35.5883,35.6633,43003.0
2019-04-09 10:15:00,42.78,42.8,42.74,42.78,15824.0,35.655,35.6716,35.6216,35.655,15824.0
2019-04-09 10:20:00,42.78,42.8,42.74,42.79,27119.0,35.655,35.6716,35.6216,35.6633,27119.0
2019-04-09 10:25:00,42.8,42.8,42.75,42.78,19298.0,35.6716,35.6716,35.63,35.655,19298.0
2019-04-09 10:30:00,42.77,42.78,42.69,42.74,124149.0,35.6466,35.655,35.58,35.6216,124149.0
2019-04-09 10:35:00,42.73,42.74,42.69,42.7,130816.0,35.6133,35.6216,35.58,35.5883,130816.0
2019-04-09 10:40:00,42.71,42.74,42.7,42.71,19337.0,35.5966,35.6216,35.5883,35.5966,19337.0
2019-04-09 10:45:00,42.72,42.78,42.71,42.75,30835.0,35.605,35.655,35.5966,35.63,30835.0
2019-04-09 10:50:00,42.76,42.79,42.75,42.77,17109.0,35.6383,35.6633,35.63,35.6466,17109.0
2019-04-09 10:55:00,42.77,42.87,42.76,42.86,16277.0,35.6466,35.73,35.6383,35.7216,16277.0
2019-04-09 11:00:00,42.87,42.87,42.8,42.8,40033.0,35.73,35.73,35.6716,35.6716,40033.0
2019-04-09 11:05:00,42.8,42.8,42.77,42.77,20701.0,35.6716,35.6716,35.6466,35.6466,20701.0
2019-04-09 11:10:00,42.77,42.8,42.75,42.77,28362.0,35.6466,35.6716,35.63,35.6466,28362.0
2019-04-09 11:15:00,42.77,42.81,42.77,42.8,12005.0,35.6466,35.68,35.6466,35.6716,12005.0
2019-04-09 11:20:00,42.8,42.81,42.75,42.76,14540.0,35.6716,35.68,35.63,35.6383,14540.0
2019-04-09 11:25:00,42.75,42.79,42.74,42.78,17289.0,35.63,35.6633,35.6216,35.655,17289.0
2019-04-09 11:30:00,42.79,42.8,42.75,42.76,14270.0,35.6633,35.6716,35.63,35.6383,14270.0
2019-04-09 11:35:00,42.75,42.76,42.74,42.75,36135.0,35.63,35.6383,35.6216,35.63,36135.0
2019-04-09 11:40:00,42.75,42.8,42.75,42.79,16489.0,35.63,35.6716,35.63,35.6633,16489.0
2019-04-09 11:45:00,42.8,42.82,42.77,42.77,11982.0,35.6716,35.6883,35.6466,35.6466,11982.0
2019-04-09 11:50:00,42.78,42.78,42.75,42.77,18655.0,35.655,35.655,35.63,35.6466,18655.0
2019-04-09 11:55:00,42.78,42.84,42.78,42.82,23542.0,35.655,35.705,35.655,35.6883,23542.0
2019-04-09 12:00:00,42.81,42.81,42.78,42.79,14849.0,35.68,35.68,35.655,35.6633,14849.0
2019-04-09 12:05:00,42.79,42.82,42.78,42.81,16257.0,35.6633,35.6883,35.655,35.68,16257.0
2019-04-09 12:10:00,42.82,42.86,42.81,42.86,15171.0,35.6883,35.7216,35.68,35.7216,15171.0
2019-04-09 12:15:00,42.86,42.88,42.85,42.87,9622.0,35.7216,35.7383,35.7133,35.73,9622.0
2019-04-09 12:20:00,42.88,42.9,42.86,42.86,24575.0,35.7383,35.755,35.7216,35.7216,24575.0
2019-04-09 12:25:00,42.87,42.9,42.85,42.85,12569.0,35.73,35.755,35.7133,35.7133,12569.0
2019-04-09 12:30:00,42.85,42.87,42.83,42.84,13540.0,35.7133,35.73,35.6966,35.705,13540.0
2019-04-09 12:35:00,42.84,42.84,42.78,42.78,11305.0,35.705,35.705,35.655,35.655,11305.0
2019-04-09 12:40:00,42.78,42.79,42.76,42.78,15966.0,35.655,35.6633,35.6383,35.655,15966.0
2019-04-09 12:45:00,42.77,42.78,42.75,42.76,13633.0,35.6466,35.655,35.63,35.6383,13633.0
2019-04-09 12:50:00,42.77,42.79,42.75,42.77,20350.0,35.6466,35.6633,35.63,35.6466,20350.0
2019-04-09 12:55:00,42.77,42.79,42.75,42.76,7833.0,35.6466,35.6633,35.63,35.6383,7833.0
2019-04-09 13:00:00,42.76,42.78,42.74,42.75,23959.0,35.6383,35.655,35.6216,35.63,23959.0
2019-04-09 13:05:00,42.75,42.79,42.73,42.79,22092.0,35.63,35.6633,35.6133,35.6633,22092.0
2019-04-09 13:10:00,42.79,42.79,42.73,42.75,97175.0,35.6633,35.6633,35.6133,35.63,97175.0
2019-04-09 13:15:00,42.75,42.75,42.72,42.73,13524.0,35.63,35.63,35.605,35.6133,13524.0
2019-04-09 13:20:00,42.74,42.78,42.73,42.77,13288.0,35.6216,35.655,35.6133,35.6466,13288.0
2019-04-09 13:25:00,42.77,42.8,42.77,42.8,10613.0,35.6466,35.6716,35.6466,35.6716,10613.0
2019-04-09 13:30:00,42.8,42.8,42.77,42.8,15328.0,35.6716,35.6716,35.6466,35.6716,15328.0
2019-04-09 13:35:00,42.8,42.84,42.8,42.84,7795.0,35.6716,35.705,35.6716,35.705,7795.0
2019-04-09 13:40:00,42.84,42.84,42.78,42.78,8894.0,35.705,35.705,35.655,35.655,8894.0
2019-04-09 13:45:00,42.78,42.79,42.77,42.79,11976.0,35.655,35.6633,35.6466,35.6633,11976.0
2019-04-09 13:50:00,42.8,42.8,42.76,42.77,8394.0,35.6716,35.6716,35.6383,35.6466,8394.0
2019-04-09 13:55:00,42.77,42.79,42.76,42.79,11334.0,35.6466,35.6633,35.6383,35.6633,11334.0
2019-04-09 14:00:00,42.79,42.79,42.75,42.76,14884.0,35.6633,35.6633,35.63,35.6383,14884.0
2019-04-09 14:05:00,42.76,42.77,42.74,42.75,20624.0,35.6383,35.6466,35.6216,35.63,20624.0
2019-04-09 14:10:00,42.75,42.77,42.75,42.76,9074.0,35.63,35.6466,35.63,35.6383,9074.0
2019-04-09 14:15:00,42.76,42.77,42.74,42.75,17003.0,35.6383,35.6466,35.6216,35.63,17003.0
2019-04-09 14:20:00,42.75,42.78,42.74,42.76,32700.0,35.63,35.655,35.6216,35.6383,32700.0
2019-04-09 14:25:00,42.75,42.76,42.73,42.75,22306.0,35.63,35.6383,35.6133,35.63,22306.0
2019-04-09 14:30:00,42.75,42.76,42.71,42.75,91324.0,35.63,35.6383,35.5966,35.63,91324.0
2019-04-09 14:35:00,42.75,42.8,42.74,42.8,28142.0,35.63,35.6716,35.6216,35.6716,28142.0
2019-04-09 14:40:00,42.8,42.8,42.72,42.75,46596.0,35.6716,35.6716,35.605,35.63,46596.0
2019-04-09 14:45:00,42.75,42.78,42.74,42.77,26283.0,35.63,35.655,35.6216,35.6466,26283.0
2019-04-09 14:50:00,42.77,42.79,42.77,42.77,10976.0,35.6466,35.6633,35.6466,35.6466,10976.0
2019-04-09 14:55:00,42.77,42.78,42.74,42.76,47416.0,35.6466,35.655,35.6216,35.6383,47416.0
2019-04-09 15:00:00,42.76,42.79,42.75,42.77,22319.0,35.6383,35.6633,35.63,35.6466,22319.0
2019-04-09 15:05:00,42.77,42.78,42.76,42.77,12486.0,35.6466,35.655,35.6383,35.6466,12486.0
2019-04-09 15:10:00,42.77,42.8,42.77,42.8,16031.0,35.6466,35.6716,35.6466,35.6716,16031.0
2019-04-09 15:15:00,42.8,42.81,42.78,42.79,27968.0,35.6716,35.68,35.655,35.6633,27968.0
2019-04-09 15:20:00,42.79,42.79,42.76,42.77,30333.0,35.6633,35.6633,35.6383,35.6466,30333.0
2019-04-09 15:25:00,42.77,42.78,42.74,42.75,41481.0,35.6466,35.655,35.6216,35.63,41481.0
2019-04-09 15:30:00,42.76,42.8,42.75,42.77,56416.0,35.6383,35.6716,35.63,35.6466,56416.0
2019-04-09 15:35:00,42.78,42.8,42.75,42.8,35985.0,35.655,35.6716,35.63,35.6716,35985.0
2019-04-09 15:40:00,42.8,42.82,42.79,42.8,32603.0,35.6716,35.6883,35.6633,35.6716,32603.0
2019-04-09 15:45:00,42.8,42.89,42.8,42.88,66721.0,35.6716,35.7467,35.6716,35.7383,66721.0
2019-04-09 15:50:00,42.89,42.89,42.82,42.82,81248.0,35.7467,35.7467,35.6883,35.6883,81248.0
2019-04-09 15:55:00,42.82,42.82,42.72,42.8,392482.0,35.6883,35.6883,35.605,35.6716,392482.0
2019-04-10 09:30:00,42.85,42.91,42.77,42.85,93511.0,35.7133,35.7633,35.6466,35.7133,93511.0
2019-04-10 09:35:00,42.86,42.93,42.82,42.89,33216.0,35.7216,35.78,35.6883,35.7467,33216.0
2019-04-10 09:40:00,42.89,42.94,42.88,42.9,19722.0,35.7467,35.7883,35.7383,35.755,19722.0
2019-04-10 09:45:00,42.91,43.04,42.9,43.04,25759.0,35.7633,35.8717,35.755,35.8717,25759.0
2019-04-10 09:50:00,43.05,43.13,43.03,43.11,31555.0,35.88,35.9467,35.8633,35.93,31555.0
2019-04-10 09:55:00,43.11,43.15,43.08,43.09,16652.0,35.93,35.9633,35.905,35.9133,16652.0
2019-04-10 10:00:00,43.09,43.16,43.09,43.09,20881.0,35.9133,35.9717,35.9133,35.9133,20881.0
2019-04-10 10:05:00,43.09,43.1,43.01,43.02,25492.0,35.9133,35.9217,35.8467,35.855,25492.0
2019-04-10 10:10:00,43.02,43.04,42.97,42.98,19746.0,35.855,35.8717,35.8133,35.8217,19746.0
2019-04-10 10:15:00,42.99,43.0,42.94,42.98,33891.0,35.83,35.8383,35.7883,35.8217,33891.0
2019-04-10 10:20:00,42.98,43.01,42.94,42.94,17925.0,35.8217,35.8467,35.7883,35.7883,17925.0
2019-04-10 10:25:00,42.94,42.94,42.86,42.89,23946.0,35.7883,35.7883,35.7216,35.7467,23946.0
2019-04-10 10:30:00,42.89,42.93,42.85,42.88,34033.0,35.7467,35.78,35.7133,35.7383,34033.0
2019-04-10 10:35:00,42.88,42.89,42.83,42.88,30616.0,35.7383,35.7467,35.6966,35.7383,30616.0
2019-04-10 10:40:00,42.88,42.91,42.85,42.91,26979.0,35.7383,35.7633,35.7133,35.7633,26979.0
2019-04-10 10:45:00,42.91,43.0,42.89,43.0,38966.0,35.7633,35.8383,35.7467,35.8383,38966.0
2019-04-10 10:50:00,43.0,43.01,42.96,43.0,21834.0,35.8383,35.8467,35.805,35.8383,21834.0
2019-04-10 10:55:00,43.0,43.05,43.0,43.02,16409.0,35.8383,35.88,35.8383,35.855,16409.0
2019-04-10 11:00:00,43.02,43.07,43.01,43.05,24329.0,35.855,35.8967,35.8467,35.88,24329.0
2019-04-10 11:05:00,43.06,43.11,43.05,43.1,14057.0,35.8883,35.93,35.88,35.9217,14057.0
2019-04-10 11:10:00,43.1,43.11,43.07,43.08,23111.0,35.9217,35.93,35.8967,35.905,23111.0
2019-04-10 11:15:00,43.08,43.09,43.05,43.09,14031.0,35.905,35.9133,35.88,35.9133,14031.0
2019-04-10 11:20:00,43.09,43.13,43.08,43.13,13890.0,35.9133,35.9467,35.905,35.9467,13890.0
2019-04-10 11:25:00,43.13,43.15,43.1,43.14,15842.0,35.9467,35.9633,35.9217,35.955,15842.0
2019-04-10 11:30:00,43.14,43.16,43.13,43.14,9918.0,35.955,35.9717,35.9467,35.955,9918.0
2019-04-10 11:35:00,43.13,43.18,43.12,43.13,27663.0,35.9467,35.9884,35.9383,35.9467,27663.0
2019-04-10 11:40:00,43.13,43.18,43.12,43.17,15872.0,35.9467,35.9884,35.9383,35.98,15872.0
2019-04-10 11:45:00,43.17,43.23,43.17,43.22,26796.0,35.98,36.03,35.98,36.0217,26796.0
2019-04-10 11:50:00,43.21,43.24,43.19,43.23,12266.0,36.0134,36.0384,35.9967,36.03,12266.0
2019-04-10 11:55:00,43.23,43.24,43.18,43.22,19978.0,36.03,36.0384,35.9884,36.0217,19978.0
2019-04-10 12:00:00,43.22,43.24,43.18,43.2,24849.0,36.0217,36.0384,35.9884,36.005,24849.0
2019-04-10 12:05:00,43.2,43.2,43.17,43.17,15210.0,36.005,36.005,35.98,35.98,15210.0
2019-04-10 12:10:00,43.17,43.17,43.16,43.16,5387.0,35.98,35.98,35.9717,35.9717,5387.0
2019-04-10 12:15:00,43.16,43.23,43.14,43.2,18845.0,35.9717,36.03,35.955,36.005,18845.0
2019-04-10 12:20:00,43.2,43.22,43.17,43.21,39031.0,36.005,36.0217,35.98,36.0134,39031.0
2019-04-10 12:25:00,43.22,43.23,43.21,43.22,20553.0,36.0217,36.03,36.0134,36.0217,20553.0
2019-04-10 12:30:00,43.22,43.25,43.19,43.2,22247.0,36.0217,36.0467,35.9967,36.005,22247.0
2019-04-10 12:35:00,43.2,43.2,43.14,43.15,14472.0,36.005,36.005,35.955,35.9633,14472.0
2019-04-10 12:40:00,43.15,43.15,43.12,43.13,16916.0,35.9633,35.9633,35.9383,35.9467,16916.0
2019-04-10 12:45:00,43.13,43.16,43.12,43.16,8651.0,35.9467,35.9717,35.9383,35.9717,8651.0
2019-04-10 12:50:00,43.16,43.17,43.15,43.16,8516.0,35.9717,35.98,35.9633,35.9717,8516.0
2019-04-10 12:55:00,43.16,43.17,43.14,43.16,7348.0,35.9717,35.98,35.955,35.9717,7348.0
2019-04-10 13:00:00,43.16,43.2,43.15,43.2,20245.0,35.9717,36.005,35.9633,36.005,20245.0
2019-04-10 13:05:00,43.2,43.23,43.19,43.2,9772.0,36.005,36.03,35.9967,36.005,9772.0
2019-04-10 13:10:00,43.2,43.21,43.19,43.2,12044.0,36.005,36.0134,35.9967,36.005,12044.0
2019-04-10 13:15:00,43.19,43.21,43.19,43.2,9810.0,35.9967,36.0134,35.9967,36.005,9810.0
2019-04-10 13:20:00,43.21,43.22,43.19,43.21,14453.0,36.0134,36.0217,35.9967,36.0134,14453.0
2019-04-10 13:25:00,43.21,43.22,43.2,43.22,15722.0,36.0134,36.0217,36.005,36.0217,15722.0
2019-04-10 13:30:00,43.22,43.22,43.19,43.21,14502.0,36.0217,36.0217,35.9967,36.0134,14502.0
2019-04-10 13:35:00,43.22,43.24,43.2,43.21,16862.0,36.0217,36.0384,36.005,36.0134,16862.0
2019-04-10 13:40:00,43.2,43.21,43.19,43.2,8878.0,36.005,36.0134,35.9967,36.005,8878.0
2019-04-10 13:45:00,43.2,43.2,43.19,43.2,8603.0,36.005,36.005,35.9967,36.005,8603.0
2019-04-10 13:50:00,43.2,43.22,43.19,43.22,19033.0,36.005,36.0217,35.9967,36.0217,19033.0
2019-04-10 13:55:00,43.22,43.31,43.21,43.27,32843.0,36.0217,36.0967,36.0134,36.0634,32843.0
2019-04-10 14:00:00,43.27,43.3,43.25,43.28,12898.0,36.0634,36.0884,36.0467,36.0717,12898.0
2019-04-10 14:05:00,43.28,43.3,43.26,43.27,14696.0,36.0717,36.0884,36.055,36.0634,14696.0
2019-04-10 14:10:00,43.26,43.27,43.24,43.26,23606.0,36.055,36.0634,36.0384,36.055,23606.0
2019-04-10 14:15:00,43.26,43.28,43.24,43.27,15031.0,36.055,36.0717,36.0384,36.0634,15031.0
2019-04-10 14:20:00,43.27,43.28,43.2,43.23,20260.0,36.0634,36.0717,36.005,36.03,20260.0
2019-04-10 14:25:00,43.23,43.23,43.2,43.22,8524.0,36.03,36.03,36.005,36.0217,8524.0
2019-04-10 14:30:00,43.21,43.23,43.19,43.2,11809.0,36.0134,36.03,35.9967,36.005,11809.0
2019-04-10 14:35:00,43.21,43.24,43.21,43.23,17382.0,36.0134,36.0384,36.0134,36.03,17382.0
2019-04-10 14:40:00,43.24,43.3,43.24,43.27,15690.0,36.0384,36.0884,36.0384,36.0634,15690.0
2019-04-10 14:45:00,43.28,43.31,43.27,43.3,8406.0,36.0717,36.0967,36.0634,36.0884,8406.0
2019-04-10 14:50:00,43.31,43.34,43.31,43.33,8170.0,36.0967,36.1217,36.0967,36.1134,8170.0
2019-04-10 14:55:00,43.33,43.34,43.33,43.33,4372.0,36.1134,36.1217,36.1134,36.1134,4372.0
2019-04-10 15:00:00,43.34,43.4,43.33,43.38,25142.0,36.1217,36.1717,36.1134,36.155,25142.0
2019-04-10 15:05:00,43.37,43.4,43.36,43.38,26718.0,36.1467,36.1717,36.1384,36.155,26718.0
2019-04-10 15:10:00,43.38,43.38,43.34,43.34,19902.0,36.155,36.155,36.1217,36.1217,19902.0
2019-04-10 15:15:00,43.34,43.36,43.27,43.3,67075.0,36.1217,36.1384,36.0634,36.0884,67075.0
2019-04-10 15:20:00,43.3,43.31,43.25,43.27,29834.0,36.0884,36.0967,36.0467,36.0634,29834.0
2019-04-10 15:25:00,43.27,43.27,43.25,43.26,8913.0,36.0634,36.0634,36.0467,36.055,8913.0
2019-04-10 15:30:00,43.25,43.32,43.24,43.29,35832.0,36.0467,36.105,36.0384,36.08,35832.0
2019-04-10 15:35:00,43.29,43.31,43.26,43.27,28292.0,36.08,36.0967,36.055,36.0634,28292.0
2019-04-10 15:40:00,43.27,43.29,43.26,43.29,28241.0,36.0634,36.08,36.055,36.08,28241.0
2019-04-10 15:45:00,43.29,43.29,43.23,43.27,62022.0,36.08,36.08,36.03,36.0634,62022.0
2019-04-10 15:50:00,43.27,43.27,43.25,43.26,57157.0,36.0634,36.0634,36.0467,36.055,57157.0
2019-04-10 15:55:00,43.27,43.27,43.21,43.26,202907.0,36.0634,36.0634,36.0134,36.055,202907.0
2019-04-11 09:30:00,43.33,43.36,43.25,43.35,64349.0,36.1134,36.1384,36.0467,36.13,64349.0
2019-04-11 09:35:00,43.35,43.36,43.26,43.33,12622.0,36.13,36.1384,36.055,36.1134,12622.0
2019-04-11 09:40:00,43.32,43.43,43.29,43.4,17498.0,36.105,36.1967,36.08,36.1717,17498.0
2019-04-11 09:45:00,43.39,43.45,43.39,43.43,15805.0,36.1634,36.2134,36.1634,36.1967,15805.0
2019-04-11 09:50:00,43.43,43.44,43.41,43.42,6859.0,36.1967,36.205,36.18,36.1884,6859.0
2019-04-11 09:55:00,43.41,43.47,43.4,43.47,23904.0,36.18,36.2301,36.1717,36.2301,23904.0
2019-04-11 10:00:00,43.47,43.53,43.44,43.52,25582.0,36.2301,36.2801,36.205,36.2717,25582.0
2019-04-11 10:05:00,43.53,43.58,43.51,43.54,27058.0,36.2801,36.3217,36.2634,36.2884,27058.0
2019-04-11 10:10:00,43.54,43.61,43.52,43.61,35225.0,36.2884,36.3467,36.2717,36.3467,35225.0
2019-04-11 10:15:00,43.6,43.74,43.6,43.73,51713.0,36.3384,36.4551,36.3384,36.4467,51713.0
2019-04-11 10:20:00,43.73,43.77,43.64,43.64,34441.0,36.4467,36.4801,36.3717,36.3717,34441.0
2019-04-11 10:25:00,43.65,43.69,43.64,43.64,27194.0,36.3801,36.4134,36.3717,36.3717,27194.0
2019-04-11 10:30:00,43.64,43.64,43.57,43.58,28105.0,36.3717,36.3717,36.3134,36.3217,28105.0
2019-04-11 10:35:00,43.57,43.59,43.47,43.48,27127.0,36.3134,36.3301,36.2301,36.2384,27127.0
2019-04-11 10:40:00,43.49,43.55,43.48,43.52,19725.0,36.2467,36.2967,36.2384,36.2717,19725.0
2019-04-11 10:45:00,43.51,43.56,43.49,43.56,12289.0,36.2634,36.3051,36.2467,36.3051,12289.0
2019-04-11 10:50:00,43.55,43.56,43.49,43.5,18304.0,36.2967,36.3051,36.2467,36.2551,18304.0
2019-04-11 10:55:00,43.49,43.5,43.44,43.45,9713.0,36.2467,36.2551,36.205,36.2134,9713.0
2019-04-11 11:00:00,43.46,43.47,43.41,43.45,10356.0,36.2217,36.2301,36.18,36.2134,10356.0
2019-04-11 11:05:00,43.45,43.48,43.44,43.48,5563.0,36.2134,36.2384,36.205,36.2384,5563.0
2019-04-11 11:10:00,43.48,43.48,43.45,43.47,6923.0,36.2384,36.2384,36.2134,36.2301,6923.0
2019-04-11 11:15:00,43.47,43.47,43.41,43.42,6278.0,36.2301,36.2301,36.18,36.1884,6278.0
2019-04-11 11:20:00,43.42,43.42,43.38,43.38,6357.0,36.1884,36.1884,36.155,36.155,6357.0
2019-04-11 11:25:00,43.39,43.42,43.38,43.42,8842.0,36.1634,36.1884,36.155,36.1884,8842.0
2019-04-11 11:30:00,43.41,43.42,43.33,43.34,10144.0,36.18,36.1884,36.1134,36.1217,10144.0
2019-04-11 11:35:00,43.34,43.35,43.27,43.27,5431.0,36.1217,36.13,36.0634,36.0634,5431.0
2019-04-11 11:40:00,43.27,43.28,43.21,43.27,16223.0,36.0634,36.0717,36.0134,36.0634,16223.0
2019-04-11 11:45:00,43.27,43.3,43.25,43.27,7127.0,36.0634,36.0884,36.0467,36.0634,7127.0
2019-04-11 11:50:00,43.28,43.32,43.26,43.31,9773.0,36.0717,36.105,36.055,36.0967,9773.0
2019-04-11 11:55:00,43.3,43.35,43.29,43.3,8682.0,36.0884,36.13,36.08,36.0884,8682.0
2019-04-11 12:00:00,43.3,43.3,43.26,43.27,10625.0,36.0884,36.0884,36.055,36.0634,10625.0
2019-04-11 12:05:00,43.27,43.29,43.25,43.27,8754.0,36.0634,36.08,36.0467,36.0634,8754.0
2019-04-11 12:10:00,43.27,43.27,43.23,43.25,7263.0,36.0634,36.0634,36.03,36.0467,7263.0
2019-04-11 12:15:00,43.25,43.25,43.21,43.22,19149.0,36.0467,36.0467,36.0134,36.0217,19149.0
2019-04-11 12:20:00,43.23,43.28,43.22,43.28,8876.0,36.03,36.0717,36.0217,36.0717,8876.0
2019-04-11 12:25:00,43.29,43.29,43.24,43.27,7008.0,36.08,36.08,36.0384,36.0634,7008.0
2019-04-11 12:30:00,43.27,43.28,43.24,43.25,8632.0,36.0634,36.0717,36.0384,36.0467,8632.0
2019-04-11 12:35:00,43.23,43.25,43.23,43.23,3300.0,36.03,36.0467,36.03,36.03,3300.0
2019-04-11 12:40:00,43.23,43.24,43.19,43.23,8169.0,36.03,36.0384,35.9967,36.03,8169.0
2019-04-11 12:45:00,43.23,43.24,43.21,43.23,3830.0,36.03,36.0384,36.0134,36.03,3830.0
2019-04-11 12:50:00,43.23,43.26,43.2,43.26,6217.0,36.03,36.055,36.005,36.055,6217.0
2019-04-11 12:55:00,43.26,43.27,43.25,43.26,5521.0,36.055,36.0634,36.0467,36.055,5521.0
2019-04-11 13:00:00,43.26,43.27,43.25,43.26,6121.0,36.055,36.0634,36.0467,36.055,6121.0
2019-04-11 13:05:00,43.26,43.27,43.23,43.25,8052.0,36.055,36.0634,36.03,36.0467,8052.0
2019-04-11 13:10:00,43.25,43.26,43.24,43.25,4236.0,36.0467,36.055,36.0384,36.0467,4236.0
2019-04-11 13:15:00,43.24,43.25,43.23,43.24,3116.0,36.0384,36.0467,36.03,36.0384,3116.0
2019-04-11 13:20:00,43.25,43.26,43.23,43.24,10430.0,36.0467,36.055,36.03,36.0384,10430.0
2019-04-11 13:25:00,43.24,43.25,43.23,43.25,11275.0,36.0384,36.0467,36.03,36.0467,11275.0
2019-04-11 13:30:00,43.25,43.25,43.23,43.24,7815.0,36.0467,36.0467,36.03,36.0384,7815.0
2019-04-11 13:35:00,43.25,43.27,43.24,43.26,7027.0,36.0467,36.0634,36.0384,36.055,7027.0
2019-04-11 13:40:00,43.26,43.26,43.21,43.23,9387.0,36.055,36.055,36.0134,36.03,9387.0
2019-04-11 13:45:00,43.23,43.29,43.22,43.29,6701.0,36.03,36.08,36.0217,36.08,6701.0
2019-04-11 13:50:00,43.28,43.3,43.27,43.27,4838.0,36.0717,36.0884,36.0634,36.0634,4838.0
2019-04-11 13:55:00,43.28,43.3,43.27,43.3,14327.0,36.0717,36.0884,36.0634,36.0884,14327.0
2019-04-11 14:00:00,43.3,43.31,43.27,43.27,8898.0,36.0884,36.0967,36.0634,36.0634,8898.0
2019-04-11 14:05:00,43.27,43.29,43.25,43.25,9493.0,36.0634,36.08,36.0467,36.0467,9493.0
2019-04-11 14:10:00,43.24,43.27,43.22,43.25,15796.0,36.0384,36.0634,36.0217,36.0467,15796.0
2019-04-11 14:15:00,43.25,43.26,43.21,43.22,11713.0,36.0467,36.055,36.0134,36.0217,11713.0
2019-04-11 14:20:00,43.21,43.22,43.19,43.2,11371.0,36.0134,36.0217,35.9967,36.005,11371.0
2019-04-11 14:25:00,43.19,43.2,43.17,43.17,10818.0,35.9967,36.005,35.98,35.98,10818.0
2019-04-11 14:30:00,43.17,43.2,43.16,43.16,15349.0,35.98,36.005,35.9717,35.9717,15349.0
2019-04-11 14:35:00,43.16,43.16,43.12,43.13,9863.0,35.9717,35.9717,35.9383,35.9467,9863.0
2019-04-11 14:40:00,43.12,43.13,43.08,43.13,13346.0,35.9383,35.9467,35.905,35.9467,13346.0
2019-04-11 14:45:00,43.14,43.15,43.12,43.14,7367.0,35.955,35.9633,35.9383,35.955,7367.0
2019-04-11 14:50:00,43.13,43.17,43.12,43.15,13737.0,35.9467,35.98,35.9383,35.9633,13737.0
2019-04-11 14:55:00,43.15,43.15,43.13,43.14,8691.0,35.9633,35.9633,35.9467,35.955,8691.0
2019-04-11 15:00:00,43.14,43.18,43.12,43.16,20637.0,35.955,35.9884,35.9383,35.9717,20637.0
2019-04-11 15:05:00,43.17,43.2,43.16,43.17,11287.0,35.98,36.005,35.9717,35.98,11287.0
2019-04-11 15:10:00,43.18,43.19,43.15,43.16,14045.0,35.9884,35.9967,35.9633,35.9717,14045.0
2019-04-11 15:15:00,43.15,43.21,43.15,43.19,18405.0,35.9633,36.0134,35.9633,35.9967,18405.0
2019-04-11 15:20:00,43.18,43.2,43.17,43.19,12305.0,35.9884,36.005,35.98,35.9967,12305.0
2019-04-11 15:25:00,43.19,43.22,43.18,43.2,20507.0,35.9967,36.0217,35.9884,36.005,20507.0
2019-04-11 15:30:00,43.2,43.26,43.19,43.25,24803.0,36.005,36.055,35.9967,36.0467,24803.0
2019-04-11 15:35:00,43.25,43.27,43.24,43.26,20291.0,36.0467,36.0634,36.0384,36.055,20291.0
2019-04-11 15:40:00,43.25,43.27,43.24,43.25,43160.0,36.0467,36.0634,36.0384,36.0467,43160.0
2019-04-11 15:45:00,43.26,43.28,43.25,43.26,44672.0,36.055,36.0717,36.0467,36.055,44672.0
2019-04-11 15:50:00,43.26,43.33,43.25,43.33,53329.0,36.055,36.1134,36.0467,36.1134,53329.0
2019-04-11 15:55:00,43.32,43.33,43.27,43.27,90867.0,36.105,36.1134,36.0634,36.0634,90867.0
2019-04-12 09:30:00,43.29,43.39,43.15,43.17,65006.0,36.08,36.1634,35.9633,35.98,65006.0
2019-04-12 09:35:00,43.19,43.29,43.12,43.29,39040.0,35.9967,36.08,35.9383,36.08,39040.0
2019-04-12 09:40:00,43.28,43.4,43.24,43.37,38763.0,36.0717,36.1717,36.0384,36.1467,38763.0
2019-04-12 09:45:00,43.38,43.44,43.36,43.39,31021.0,36.155,36.205,36.1384,36.1634,31021.0
2019-04-12 09:50:00,43.4,43.44,43.38,43.4,23256.0,36.1717,36.205,36.155,36.1717,23256.0
2019-04-12 09:55:00,43.41,43.43,43.34,43.35,20791.0,36.18,36.1967,36.1217,36.13,20791.0
2019-04-12 10:00:00,43.35,43.36,43.17,43.2,40191.0,36.13,36.1384,35.98,36.005,40191.0
2019-04-12 10:05:00,43.19,43.27,43.17,43.27,15304.0,35.9967,36.0634,35.98,36.0634,15304.0
2019-04-12 10:10:00,43.28,43.31,43.26,43.26,8933.0,36.0717,36.0967,36.055,36.055,8933.0
2019-04-12 10:15:00,43.27,43.29,43.24,43.25,19122.0,36.0634,36.08,36.0384,36.0467,19122.0
2019-04-12 10:20:00,43.25,43.3,43.24,43.29,17093.0,36.0467,36.0884,36.0384,36.08,17093.0
2019-04-12 10:25:00,43.29,43.36,43.29,43.35,16865.0,36.08,36.1384,36.08,36.13,16865.0
2019-04-12 10:30:00,43.36,43.36,43.31,43.32,20640.0,36.1384,36.1384,36.0967,36.105,20640.0
2019-04-12 10:35:00,43.33,43.34,43.29,43.3,7971.0,36.1134,36.1217,36.08,36.0884,7971.0
2019-04-12 10:40:00,43.29,43.29,43.25,43.27,10673.0,36.08,36.08,36.0467,36.0634,10673.0
2019-04-12 10:45:00,43.27,43.34,43.27,43.32,13018.0,36.0634,36.1217,36.0634,36.105,13018.0
2019-04-12 10:50:00,43.33,43.33,43.25,43.26,38314.0,36.1134,36.1134,36.0467,36.055,38314.0
2019-04-12 10:55:00,43.27,43.27,43.25,43.26,13587.0,36.0634,36.0634,36.0467,36.055,13587.0
2019-04-12 11:00:00,43.25,43.26,43.21,43.26,34330.0,36.0467,36.055,36.0134,36.055,34330.0
2019-04-12 11:05:00,43.25,43.27,43.23,43.25,26351.0,36.0467,36.0634,36.03,36.0467,26351.0
2019-04-12 11:10:00,43.25,43.25,43.21,43.23,13997.0,36.0467,36.0467,36.0134,36.03,13997.0
2019-04-12 11:15:00,43.23,43.24,43.2,43.22,37102.0,36.03,36.0384,36.005,36.0217,37102.0
2019-04-12 11:20:00,43.22,43.23,43.19,43.2,10835.0,36.0217,36.03,35.9967,36.005,10835.0
2019-04-12 11:25:00,43.19,43.2,43.18,43.19,10941.0,35.9967,36.005,35.9884,35.9967,10941.0
2019-04-12 11:30:00,43.18,43.19,43.15,43.16,10878.0,35.9884,35.9967,35.9633,35.9717,10878.0
2019-04-12 11:35:00,43.16,43.16,43.14,43.15,13348.0,35.9717,35.9717,35.955,35.9633,13348.0
2019-04-12 11:40:00,43.15,43.19,43.14,43.16,13206.0,35.9633,35.9967,35.955,35.9717,13206.0
2019-04-12 11:45:00,43.16,43.17,43.14,43.16,5924.0,35.9717,35.98,35.955,35.9717,5924.0
2019-04-12 11:50:00,43.16,43.2,43.15,43.19,17999.0,35.9717,36.005,35.9633,35.9967,17999.0
2019-04-12 11:55:00,43.2,43.22,43.19,43.19,5853.0,36.005,36.0217,35.9967,35.9967,5853.0
2019-04-12 12:00:00,43.19,43.19,43.17,43.19,10588.0,35.9967,35.9967,35.98,35.9967,10588.0
2019-04-12 12:05:00,43.2,43.25,43.19,43.25,7798.0,36.005,36.0467,35.9967,36.0467,7798.0
2019-04-12 12:10:00,43.25,43.27,43.24,43.26,5198.0,36.0467,36.0634,36.0384,36.055,5198.0
2019-04-12 12:15:00,43.27,43.31,43.27,43.3,6525.0,36.0634,36.0967,36.0634,36.0884,6525.0
2019-04-12 12:20:00,43.3,43.31,43.27,43.29,6865.0,36.0884,36.0967,36.0634,36.08,6865.0
2019-04-12 12:25:00,43.3,43.3,43.26,43.26,6286.0,36.0884,36.0884,36.055,36.055,6286.0
2019-04-12 12:30:00,43.26,43.27,43.25,43.26,5685.0,36.055,36.0634,36.0467,36.055,5685.0
2019-04-12 12:35:00,43.25,43.28,43.24,43.27,9416.0,36.0467,36.0717,36.0384,36.0634,9416.0
2019-04-12 12:40:00,43.28,43.33,43.27,43.33,5016.0,36.0717,36.1134,36.0634,36.1134,5016.0
2019-04-12 12:45:00,43.32,43.32,43.3,43.32,3529.0,36.105,36.105,36.0884,36.105,3529.0
2019-04-12 12:50:00,43.31,43.33,43.31,43.33,9325.0,36.0967,36.1134,36.0967,36.1134,9325.0
2019-04-12 12:55:00,43.33,43.33,43.3,43.31,2862.0,36.1134,36.1134,36.0884,36.0967,2862.0
2019-04-12 13:00:00,43.32,43.36,43.31,43.34,6271.0,36.105,36.1384,36.0967,36.1217,6271.0
2019-04-12 13:05:00,43.34,43.34,43.3,43.31,8571.0,36.1217,36.1217,36.0884,36.0967,8571.0
2019-04-12 13:10:00,43.3,43.33,43.29,43.33,7456.0,36.0884,36.1134,36.08,36.1134,7456.0
2019-04-12 13:15:00,43.33,43.33,43.31,43.32,4900.0,36.1134,36.1134,36.0967,36.105,4900.0
2019-04-12 13:20:00,43.32,43.33,43.31,43.31,7545.0,36.105,36.1134,36.0967,36.0967,7545.0
2019-04-12 13:25:00,43.31,43.32,43.31,43.31,3297.0,36.0967,36.105,36.0967,36.0967,3297.0
2019-04-12 13:30:00,43.31,43.32,43.29,43.29,5040.0,36.0967,36.105,36.08,36.08,5040.0
2019-04-12 13:35:00,43.3,43.32,43.3,43.32,4154.0,36.0884,36.105,36.0884,36.105,4154.0
2019-04-12 13:40:00,43.31,43.32,43.3,43.32,5789.0,36.0967,36.105,36.0884,36.105,5789.0
2019-04-12 13:45:00,43.32,43.32,43.3,43.31,2592.0,36.105,36.105,36.0884,36.0967,2592.0
2019-04-12 13:50:00,43.31,43.31,43.27,43.29,4506.0,36.0967,36.0967,36.0634,36.08,4506.0
2019-04-12 13:55:00,43.29,43.29,43.26,43.26,6774.0,36.08,36.08,36.055,36.055,6774.0
2019-04-12 14:00:00,43.27,43.32,43.27,43.31,6711.0,36.0634,36.105,36.0634,36.0967,6711.0
2019-04-12 14:05:00,43.31,43.31,43.28,43.29,5576.0,36.0967,36.0967,36.0717,36.08,5576.0
2019-04-12 14:10:00,43.29,43.3,43.27,43.29,6381.0,36.08,36.0884,36.0634,36.08,6381.0
2019-04-12 14:15:00,43.29,43.3,43.28,43.29,4834.0,36.08,36.0884,36.0717,36.08,4834.0
2019-04-12 14:20:00,43.28,43.28,43.27,43.27,2481.0,36.0717,36.0717,36.0634,36.0634,2481.0
2019-04-12 14:25:00,43.28,43.28,43.26,43.27,6447.0,36.0717,36.0717,36.055,36.0634,6447.0
2019-04-12 14:30:00,43.27,43.29,43.27,43.27,9127.0,36.0634,36.08,36.0634,36.0634,9127.0
2019-04-12 14:35:00,43.28,43.29,43.27,43.29,5058.0,36.0717,36.08,36.0634,36.08,5058.0
2019-04-12 14:40:00,43.29,43.29,43.27,43.28,6846.0,36.08,36.08,36.0634,36.0717,6846.0
2019-04-12 14:45:00,43.27,43.28,43.26,43.27,10967.0,36.0634,36.0717,36.055,36.0634,10967.0
2019-04-12 14:50:00,43.28,43.29,43.25,43.28,9387.0,36.0717,36.08,36.0467,36.0717,9387.0
2019-04-12 14:55:00,43.29,43.33,43.28,43.3,22462.0,36.08,36.1134,36.0717,36.0884,22462.0
2019-04-12 15:00:00,43.31,43.34,43.3,43.33,7965.0,36.0967,36.1217,36.0884,36.1134,7965.0
2019-04-12 15:05:00,43.33,43.37,43.33,43.37,9954.0,36.1134,36.1467,36.1134,36.1467,9954.0
2019-04-12 15:10:00,43.37,43.4,43.35,43.38,16086.0,36.1467,36.1717,36.13,36.155,16086.0
2019-04-12 15:15:00,43.37,43.39,43.36,43.38,22176.0,36.1467,36.1634,36.1384,36.155,22176.0
2019-04-12 15:20:00,43.38,43.41,43.38,43.41,12590.0,36.155,36.18,36.155,36.18,12590.0
2019-04-12 15:25:00,43.41,43.41,43.38,43.4,10121.0,36.18,36.18,36.155,36.1717,10121.0
2019-04-12 15:30:00,43.4,43.43,43.37,43.43,17098.0,36.1717,36.1967,36.1467,36.1967,17098.0
2019-04-12 15:35:00,43.43,43.45,43.4,43.44,18880.0,36.1967,36.2134,36.1717,36.205,18880.0
2019-04-12 15:40:00,43.44,43.45,43.42,43.43,19011.0,36.205,36.2134,36.1884,36.1967,19011.0
2019-04-12 15:45:00,43.43,43.44,43.41,43.41,30612.0,36.1967,36.205,36.18,36.18,30612.0
2019-04-12 15:50:00,43.41,43.42,43.37,43.37,59654.0,36.18,36.1884,36.1467,36.1467,59654.0
2019-04-12 15:55:00,43.37,43.44,43.36,43.43,198594.0,36.1467,36.205,36.1384,36.1967,198594.0
2019-04-15 09:30:00,43.41,43.48,43.34,43.47,28316.0,36.18,36.2384,36.1217,36.2301,28316.0
2019-04-15 09:35:00,43.46,43.48,43.41,43.44,17617.0,36.2217,36.2384,36.18,36.205,17617.0
2019-04-15 09:40:00,43.41,43.43,43.32,43.34,20642.0,36.18,36.1967,36.105,36.1217,20642.0
2019-04-15 09:45:00,43.34,43.35,43.25,43.25,28402.0,36.1217,36.13,36.0467,36.0467,28402.0
2019-04-15 09:50:00,43.26,43.32,43.24,43.32,30721.0,36.055,36.105,36.0384,36.105,30721.0
2019-04-15 09:55:00,43.31,43.36,43.28,43.33,27155.0,36.0967,36.1384,36.0717,36.1134,27155.0
2019-04-15 10:00:00,43.33,43.35,43.3,43.3,4765.0,36.1134,36.13,36.0884,36.0884,4765.0
2019-04-15 10:05:00,43.3,43.32,43.25,43.26,9248.0,36.0884,36.105,36.0467,36.055,9248.0
2019-04-15 10:10:00,43.26,43.28,43.22,43.25,14998.0,36.055,36.0717,36.0217,36.0467,14998.0
2019-04-15 10:15:00,43.25,43.26,43.23,43.23,11297.0,36.0467,36.055,36.03,36.03,11297.0
2019-04-15 10:20:00,43.23,43.24,43.21,43.23,10770.0,36.03,36.0384,36.0134,36.03,10770.0
2019-04-15 10:25:00,43.23,43.28,43.22,43.27,11023.0,36.03,36.0717,36.0217,36.0634,11023.0
2019-04-15 10:30:00,43.26,43.27,43.24,43.24,10340.0,36.055,36.0634,36.0384,36.0384,10340.0
2019-04-15 10:35:00,43.25,43.3,43.25,43.3,9607.0,36.0467,36.0884,36.0467,36.0884,9607.0
2019-04-15 10:40:00,43.3,43.3,43.25,43.27,11810.0,36.0884,36.0884,36.0467,36.0634,11810.0
2019-04-15 10:45:00,43.27,43.28,43.22,43.23,19609.0,36.0634,36.0717,36.0217,36.03,19609.0
2019-04-15 10:50:00,43.23,43.27,43.22,43.26,11636.0,36.03,36.0634,36.0217,36.055,11636.0
2019-04-15 10:55:00,43.26,43.3,43.25,43.29,13401.0,36.055,36.0884,36.0467,36.08,13401.0
2019-04-15 11:00:00,43.3,43.3,43.21,43.23,13270.0,36.0884,36.0884,36.0134,36.03,13270.0
2019-04-15 11:05:00,43.23,43.23,43.19,43.21,10294.0,36.03,36.03,35.9967,36.0134,10294.0
2019-04-15 11:10:00,43.21,43.25,43.21,43.25,5964.0,36.0134,36.0467,36.0134,36.0467,5964.0
2019-04-15 11:15:00,43.25,43.26,43.22,43.23,23740.0,36.0467,36.055,36.0217,36.03,23740.0
2019-04-15 11:20:00,43.24,43.28,43.24,43.26,23599.0,36.0384,36.0717,36.0384,36.055,23599.0
2019-04-15 11:25:00,43.26,43.27,43.23,43.26,6876.0,36.055,36.0634,36.03,36.055,6876.0
2019-04-15 11:30:00,43.26,43.27,43.24,43.24,14430.0,36.055,36.0634,36.0384,36.0384,14430.0
2019-04-15 11:35:00,43.24,43.24,43.17,43.19,5653.0,36.0384,36.0384,35.98,35.9967,5653.0
2019-04-15 11:40:00,43.19,43.2,43.18,43.2,2400.0,35.9967,36.005,35.9884,36.005,2400.0
2019-04-15 11:45:00,43.2,43.26,43.2,43.25,3819.0,36.005,36.055,36.005,36.0467,3819.0
2019-04-15 11:50:00,43.24,43.26,43.23,43.24,5593.0,36.0384,36.055,36.03,36.0384,5593.0
2019-04-15 11:55:00,43.24,43.27,43.24,43.25,3320.0,36.0384,36.0634,36.0384,36.0467,3320.0
2019-04-15 12:00:00,43.25,43.25,43.23,43.24,8385.0,36.0467,36.0467,36.03,36.0384,8385.0
2019-04-15 12:05:00,43.24,43.27,43.24,43.26,5885.0,36.0384,36.0634,36.0384,36.055,5885.0
2019-04-15 12:10:00,43.26,43.29,43.25,43.28,7854.0,36.055,36.08,36.0467,36.0717,7854.0
2019-04-15 12:15:00,43.29,43.3,43.28,43.29,14878.0,36.08,36.0884,36.0717,36.08,14878.0
2019-04-15 12:20:00,43.3,43.31,43.25,43.26,5162.0,36.0884,36.0967,36.0467,36.055,5162.0
2019-04-15 12:25:00,43.25,43.26,43.21,43.22,6334.0,36.0467,36.055,36.0134,36.0217,6334.0
2019-04-15 12:30:00,43.22,43.23,43.21,43.21,5250.0,36.0217,36.03,36.0134,36.0134,5250.0
2019-04-15 12:35:00,43.2,43.23,43.2,43.22,6235.0,36.005,36.03,36.005,36.0217,6235.0
2019-04-15 12:40:00,43.22,43.25,43.21,43.23,10862.0,36.0217,36.0467,36.0134,36.03,10862.0
2019-04-15 12:45:00,43.23,43.25,43.22,43.23,3214.0,36.03,36.0467,36.0217,36.03,3214.0
2019-04-15 12:50:00,43.24,43.26,43.23,43.25,6989.0,36.0384,36.055,36.03,36.0467,6989.0
2019-04-15 12:55:00,43.24,43.25,43.22,43.23,6078.0,36.0384,36.0467,36.0217,36.03,6078.0
2019-04-15 13:00:00,43.23,43.24,43.22,43.23,5439.0,36.03,36.0384,36.0217,36.03,5439.0
2019-04-15 13:05:00,43.23,43.24,43.22,43.22,6129.0,36.03,36.0384,36.0217,36.0217,6129.0
2019-04-15 13:10:00,43.22,43.23,43.22,43.23,2810.0,36.0217,36.03,36.0217,36.03,2810.0
2019-04-15 13:15:00,43.22,43.24,43.22,43.23,9646.0,36.0217,36.0384,36.0217,36.03,9646.0
2019-04-15 13:20:00,43.24,43.28,43.23,43.28,8605.0,36.0384,36.0717,36.03,36.0717,8605.0
2019-04-15 13:25:00,43.27,43.3,43.27,43.3,9764.0,36.0634,36.0884,36.0634,36.0884,9764.0
2019-04-15 13:30:00,43.3,43.32,43.3,43.31,9067.0,36.0884,36.105,36.0884,36.0967,9067.0
2019-04-15 13:35:00,43.3,43.31,43.28,43.29,5504.0,36.0884,36.0967,36.0717,36.08,5504.0
2019-04-15 13:40:00,43.29,43.3,43.29,43.29,3730.0,36.08,36.0884,36.08,36.08,3730.0
2019-04-15 13:45:00,43.3,43.31,43.29,43.3,7221.0,36.0884,36.0967,36.08,36.0884,7221.0
2019-04-15 13:50:00,43.3,43.33,43.3,43.33,5449.0,36.0884,36.1134,36.0884,36.1134,5449.0
2019-04-15 13:55:00,43.32,43.34,43.31,43.32,8439.0,36.105,36.1217,36.0967,36.105,8439.0
2019-04-15 14:00:00,43.33,43.41,43.32,43.41,11577.0,36.1134,36.18,36.105,36.18,11577.0
2019-04-15 14:05:00,43.41,43.45,43.41,43.43,14549.0,36.18,36.2134,36.18,36.1967,14549.0
2019-04-15 14:10:00,43.43,43.43,43.38,43.4,13239.0,36.1967,36.1967,36.155,36.1717,13239.0
2019-04-15 14:15:00,43.4,43.41,43.35,43.36,11422.0,36.1717,36.18,36.13,36.1384,11422.0
2019-04-15 14:20:00,43.36,43.39,43.36,43.36,12168.0,36.1384,36.1634,36.1384,36.1384,12168.0
2019-04-15 14:25:00,43.36,43.36,43.33,43.34,4070.0,36.1384,36.1384,36.1134,36.1217,4070.0
2019-04-15 14:30:00,43.34,43.34,43.3,43.3,8412.0,36.1217,36.1217,36.0884,36.0884,8412.0
2019-04-15 14:35:00,43.3,43.32,43.3,43.32,6741.0,36.0884,36.105,36.0884,36.105,6741.0
2019-04-15 14:40:00,43.32,43.33,43.3,43.32,4700.0,36.105,36.1134,36.0884,36.105,4700.0
2019-04-15 14:45:00,43.32,43.33,43.3,43.31,7323.0,36.105,36.1134,36.0884,36.0967,7323.0
2019-04-15 14:50:00,43.31,43.35,43.3,43.34,7868.0,36.0967,36.13,36.0884,36.1217,7868.0
2019-04-15 14:55:00,43.34,43.36,43.34,43.35,5799.0,36.1217,36.1384,36.1217,36.13,5799.0
2019-04-15 15:00:00,43.36,43.37,43.35,43.37,4755.0,36.1384,36.1467,36.13,36.1467,4755.0
2019-04-15 15:05:00,43.37,43.39,43.35,43.37,9963.0,36.1467,36.1634,36.13,36.1467,9963.0
2019-04-15 15:10:00,43.37,43.38,43.31,43.32,17739.0,36.1467,36.155,36.0967,36.105,17739.0
2019-04-15 15:15:00,43.31,43.34,43.31,43.34,9445.0,36.0967,36.1217,36.0967,36.1217,9445.0
2019-04-15 15:20:00,43.34,43.37,43.33,43.36,20838.0,36.1217,36.1467,36.1134,36.1384,20838.0
2019-04-15 15:25:00,43.36,43.38,43.35,43.36,35906.0,36.1384,36.155,36.13,36.1384,35906.0
2019-04-15 15:30:00,43.36,43.36,43.31,43.32,17780.0,36.1384,36.1384,36.0967,36.105,17780.0
2019-04-15 15:35:00,43.33,43.34,43.28,43.3,23553.0,36.1134,36.1217,36.0717,36.0884,23553.0
2019-04-15 15:40:00,43.29,43.31,43.28,43.29,25281.0,36.08,36.0967,36.0717,36.08,25281.0
2019-04-15 15:45:00,43.29,43.32,43.28,43.32,55372.0,36.08,36.105,36.0717,36.105,55372.0
2019-04-15 15:50:00,43.32,43.38,43.31,43.37,50154.0,36.105,36.155,36.0967,36.1467,50154.0
2019-04-15 15:55:00,43.37,43.39,43.3,43.34,198093.0,36.1467,36.1634,36.0884,36.1217,198093.0
2019-04-16 09:30:00,43.44,43.6,43.39,43.55,48178.0,36.205,36.3384,36.1634,36.2967,48178.0
2019-04-16 09:35:00,43.54,43.57,43.5,43.53,11517.0,36.2884,36.3134,36.2551,36.2801,11517.0
2019-04-16 09:40:00,43.53,43.53,43.44,43.49,8800.0,36.2801,36.2801,36.205,36.2467,8800.0
2019-04-16 09:45:00,43.49,43.53,43.48,43.49,9583.0,36.2467,36.2801,36.2384,36.2467,9583.0
2019-04-16 09:50:00,43.48,43.5,43.42,43.48,93609.0,36.2384,36.2551,36.1884,36.2384,93609.0
2019-04-16 09:55:00,43.48,43.52,43.46,43.49,7399.0,36.2384,36.2717,36.2217,36.2467,7399.0
2019-04-16 10:00:00,43.49,43.55,43.49,43.54,25817.0,36.2467,36.2967,36.2467,36.2884,25817.0
2019-04-16 10:05:00,43.55,43.55,43.33,43.34,31033.0,36.2967,36.2967,36.1134,36.1217,31033.0
2019-04-16 10:10:00,43.33,43.34,43.29,43.3,20018.0,36.1134,36.1217,36.08,36.0884,20018.0
2019-04-16 10:15:00,43.3,43.34,43.28,43.28,10233.0,36.0884,36.1217,36.0717,36.0717,10233.0
2019-04-16 10:20:00,43.29,43.29,43.23,43.24,21546.0,36.08,36.08,36.03,36.0384,21546.0
2019-04-16 10:25:00,43.24,43.25,43.18,43.19,16111.0,36.0384,36.0467,35.9884,35.9967,16111.0
2019-04-16 10:30:00,43.18,43.2,43.13,43.14,15895.0,35.9884,36.005,35.9467,35.955,15895.0
2019-04-16 10:35:00,43.14,43.18,43.12,43.14,14493.0,35.955,35.9884,35.9383,35.955,14493.0
2019-04-16 10:40:00,43.13,43.14,43.11,43.11,14518.0,35.9467,35.955,35.93,35.93,14518.0
2019-04-16 10:45:00,43.11,43.13,43.08,43.09,7955.0,35.93,35.9467,35.905,35.9133,7955.0
2019-04-16 10:50:00,43.09,43.09,43.07,43.09,9514.0,35.9133,35.9133,35.8967,35.9133,9514.0
2019-04-16 10:55:00,43.09,43.11,43.07,43.07,16777.0,35.9133,35.93,35.8967,35.8967,16777.0
2019-04-16 11:00:00,43.07,43.1,43.03,43.04,28205.0,35.8967,35.9217,35.8633,35.8717,28205.0
2019-04-16 11:05:00,43.05,43.05,42.99,42.99,29167.0,35.88,35.88,35.83,35.83,29167.0
2019-04-16 11:10:00,43.0,43.01,42.98,43.0,32365.0,35.8383,35.8467,35.8217,35.8383,32365.0
2019-04-16 11:15:00,43.01,43.01,42.98,43.0,13968.0,35.8467,35.8467,35.8217,35.8383,13968.0
2019-04-16 11:20:00,43.01,43.06,43.0,43.06,10816.0,35.8467,35.8883,35.8383,35.8883,10816.0
2019-04-16 11:25:00,43.05,43.06,43.03,43.05,7507.0,35.88,35.8883,35.8633,35.88,7507.0
2019-04-16 11:30:00,43.04,43.04,42.98,43.0,14657.0,35.8717,35.8717,35.8217,35.8383,14657.0
2019-04-16 11:35:00,43.0,43.0,42.95,42.97,8520.0,35.8383,35.8383,35.7967,35.8133,8520.0
2019-04-16 11:40:00,42.98,43.01,42.98,43.01,6381.0,35.8217,35.8467,35.8217,35.8467,6381.0
2019-04-16 11:45:00,43.01,43.02,42.99,43.01,7463.0,35.8467,35.855,35.83,35.8467,7463.0
2019-04-16 11:50:00,43.01,43.02,43.0,43.01,6968.0,35.8467,35.855,35.8383,35.8467,6968.0
2019-04-16 11:55:00,43.01,43.02,43.0,43.01,7260.0,35.8467,35.855,35.8383,35.8467,7260.0
2019-04-16 12:00:00,43.01,43.02,42.99,43.0,9505.0,35.8467,35.855,35.83,35.8383,9505.0
2019-04-16 12:05:00,43.0,43.02,42.99,43.02,11016.0,35.8383,35.855,35.83,35.855,11016.0
2019-04-16 12:10:00,43.01,43.03,43.0,43.02,6494.0,35.8467,35.8633,35.8383,35.855,6494.0
2019-04-16 12:15:00,43.02,43.04,43.0,43.0,12368.0,35.855,35.8717,35.8383,35.8383,12368.0
2019-04-16 12:20:00,43.01,43.01,42.98,43.0,6292.0,35.8467,35.8467,35.8217,35.8383,6292.0
2019-04-16 12:25:00,43.0,43.01,42.99,43.01,5124.0,35.8383,35.8467,35.83,35.8467,5124.0
2019-04-16 12:30:00,43.01,43.05,43.01,43.02,6757.0,35.8467,35.88,35.8467,35.855,6757.0
2019-04-16 12:35:00,43.02,43.07,43.02,43.06,45545.0,35.855,35.8967,35.855,35.8883,45545.0
2019-04-16 12:40:00,43.06,43.08,43.04,43.05,6735.0,35.8883,35.905,35.8717,35.88,6735.0
2019-04-16 12:45:00,43.05,43.05,42.98,42.98,4366.0,35.88,35.88,35.8217,35.8217,4366.0
2019-04-16 12:50:00,42.98,42.98,42.93,42.95,8793.0,35.8217,35.8217,35.78,35.7967,8793.0
2019-04-16 12:55:00,42.95,43.0,42.94,42.98,8642.0,35.7967,35.8383,35.7883,35.8217,8642.0
2019-04-16 13:00:00,42.99,42.99,42.97,42.98,4479.0,35.83,35.83,35.8133,35.8217,4479.0
2019-04-16 13:05:00,42.97,42.99,42.97,42.98,5200.0,35.8133,35.83,35.8133,35.8217,5200.0
2019-04-16 13:10:00,42.99,43.0,42.98,42.99,10400.0,35.83,35.8383,35.8217,35.83,10400.0
2019-04-16 13:15:00,43.0,43.02,42.98,43.0,12008.0,35.8383,35.855,35.8217,35.8383,12008.0
2019-04-16 13:20:00,43.0,43.0,42.96,42.97,5742.0,35.8383,35.8383,35.805,35.8133,5742.0
2019-04-16 13:25:00,42.97,42.97,42.92,42.93,5019.0,35.8133,35.8133,35.7717,35.78,5019.0
2019-04-16 13:30:00,42.93,42.95,42.92,42.94,9455.0,35.78,35.7967,35.7717,35.7883,9455.0
2019-04-16 13:35:00,42.93,42.96,42.92,42.96,18408.0,35.78,35.805,35.7717,35.805,18408.0
2019-04-16 13:40:00,42.96,42.97,42.95,42.96,6060.0,35.805,35.8133,35.7967,35.805,6060.0
2019-04-16 13:45:00,42.96,42.97,42.95,42.96,4338.0,35.805,35.8133,35.7967,35.805,4338.0
2019-04-16 13:50:00,42.95,42.96,42.94,42.95,9730.0,35.7967,35.805,35.7883,35.7967,9730.0
2019-04-16 13:55:00,42.94,42.99,42.94,42.99,10593.0,35.7883,35.83,35.7883,35.83,10593.0
2019-04-16 14:00:00,42.98,42.98,42.92,42.93,6045.0,35.8217,35.8217,35.7717,35.78,6045.0
2019-04-16 14:05:00,42.94,42.94,42.89,42.92,13839.0,35.7883,35.7883,35.7467,35.7717,13839.0
2019-04-16 14:10:00,42.91,42.91,42.89,42.91,22000.0,35.7633,35.7633,35.7467,35.7633,22000.0
2019-04-16 14:15:00,42.91,42.91,42.88,42.88,12811.0,35.7633,35.7633,35.7383,35.7383,12811.0
2019-04-16 14:20:00,42.88,42.89,42.85,42.89,23269.0,35.7383,35.7467,35.7133,35.7467,23269.0
2019-04-16 14:25:00,42.88,42.89,42.86,42.88,24464.0,35.7383,35.7467,35.7216,35.7383,24464.0
2019-04-16 14:30:00,42.88,42.99,42.87,42.99,15310.0,35.7383,35.83,35.73,35.83,15310.0
2019-04-16 14:35:00,42.99,43.01,42.98,42.98,20021.0,35.83,35.8467,35.8217,35.8217,20021.0
2019-04-16 14:40:00,42.99,43.0,42.95,42.97,11818.0,35.83,35.8383,35.7967,35.8133,11818.0
2019-04-16 14:45:00,42.96,43.0,42.95,42.99,8716.0,35.805,35.8383,35.7967,35.83,8716.0
2019-04-16 14:50:00,43.0,43.0,42.96,42.98,5331.0,35.8383,35.8383,35.805,35.8217,5331.0
2019-04-16 14:55:00,42.98,42.98,42.96,42.96,5873.0,35.8217,35.8217,35.805,35.805,5873.0
2019-04-16 15:00:00,42.97,43.0,42.96,43.0,40680.0,35.8133,35.8383,35.805,35.8383,40680.0
2019-04-16 15:05:00,43.0,43.02,42.99,43.01,16239.0,35.8383,35.855,35.83,35.8467,16239.0
2019-04-16 15:10:00,43.01,43.02,42.99,43.02,19181.0,35.8467,35.855,35.83,35.855,19181.0
2019-04-16 15:15:00,43.02,43.04,43.01,43.01,13986.0,35.855,35.8717,35.8467,35.8467,13986.0
2019-04-16 15:20:00,43.02,43.03,42.99,43.0,9924.0,35.855,35.8633,35.83,35.8383,9924.0
2019-04-16 15:25:00,43.0,43.04,43.0,43.04,17562.0,35.8383,35.8717,35.8383,35.8717,17562.0
2019-04-16 15:30:00,43.04,43.04,42.95,42.95,23427.0,35.8717,35.8717,35.7967,35.7967,23427.0
2019-04-16 15:35:00,42.95,42.99,42.93,42.96,37404.0,35.7967,35.83,35.78,35.805,37404.0
2019-04-16 15:40:00,42.96,42.96,42.92,42.95,33086.0,35.805,35.805,35.7717,35.7967,33086.0
2019-04-16 15:45:00,42.95,42.98,42.94,42.98,38481.0,35.7967,35.8217,35.7883,35.8217,38481.0
2019-04-16 15:50:00,42.98,42.98,42.94,42.96,55275.0,35.8217,35.8217,35.7883,35.805,55275.0
2019-04-16 15:55:00,42.95,42.98,42.93,42.98,131301.0,35.7967,35.8217,35.78,35.8217,131301.0
2019-04-17 09:30:00,43.1,43.19,43.02,43.11,40934.0,35.9217,35.9967,35.855,35.93,40934.0
2019-04-17 09:35:00,43.12,43.13,43.06,43.1,8652.0,35.9383,35.9467,35.8883,35.9217,8652.0
2019-04-17 09:40:00,43.12,43.13,42.98,42.99,41327.0,35.9383,35.9467,35.8217,35.83,41327.0
2019-04-17 09:45:00,42.98,43.02,42.95,42.96,44592.0,35.8217,35.855,35.7967,35.805,44592.0
2019-04-17 09:50:00,42.96,43.01,42.95,43.0,24017.0,35.805,35.8467,35.7967,35.8383,24017.0
2019-04-17 09:55:00,43.0,43.11,42.99,43.0,67208.0,35.8383,35.93,35.83,35.8383,67208.0
2019-04-17 10:00:00,43.0,43.14,42.98,43.14,52265.0,35.8383,35.955,35.8217,35.955,52265.0
2019-04-17 10:05:00,43.15,43.16,43.06,43.06,27531.0,35.9633,35.9717,35.8883,35.8883,27531.0
2019-04-17 10:10:00,43.05,43.06,43.0,43.05,10714.0,35.88,35.8883,35.8383,35.88,10714.0
2019-04-17 10:15:00,43.05,43.06,43.01,43.01,12100.0,35.88,35.8883,35.8467,35.8467,12100.0
2019-04-17 10:20:00,43.02,43.04,42.97,42.98,13394.0,35.855,35.8717,35.8133,35.8217,13394.0
2019-04-17 10:25:00,42.98,43.02,42.97,43.0,8827.0,35.8217,35.855,35.8133,35.8383,8827.0
2019-04-17 10:30:00,43.01,43.06,43.0,43.04,13316.0,35.8467,35.8883,35.8383,35.8717,13316.0
2019-04-17 10:35:00,43.04,43.05,43.01,43.02,9121.0,35.8717,35.88,35.8467,35.855,9121.0
2019-04-17 10:40:00,43.02,43.02,42.96,42.97,7623.0,35.855,35.855,35.805,35.8133,7623.0
2019-04-17 10:45:00,42.98,43.0,42.97,42.98,9559.0,35.8217,35.8383,35.8133,35.8217,9559.0
2019-04-17 10:50:00,42.99,42.99,42.93,42.93,14628.0,35.83,35.83,35.78,35.78,14628.0
2019-04-17 10:55:00,42.94,42.96,42.89,42.89,15060.0,35.7883,35.805,35.7467,35.7467,15060.0
2019-04-17 11:00:00,42.89,42.94,42.88,42.94,7573.0,35.7467,35.7883,35.7383,35.7883,7573.0
2019-04-17 11:05:00,42.93,42.99,42.93,42.96,77172.0,35.78,35.83,35.78,35.805,77172.0
2019-04-17 11:10:00,42.96,42.96,42.9,42.93,11438.0,35.805,35.805,35.755,35.78,11438.0
2019-04-17 11:15:00,42.94,43.07,42.93,43.07,16558.0,35.7883,35.8967,35.78,35.8967,16558.0
2019-04-17 11:20:00,43.08,43.08,43.02,43.03,10930.0,35.905,35.905,35.855,35.8633,10930.0
2019-04-17 11:25:00,43.04,43.04,43.01,43.02,7376.0,35.8717,35.8717,35.8467,35.855,7376.0
2019-04-17 11:30:00,43.01,43.02,42.99,43.01,10479.0,35.8467,35.855,35.83,35.8467,10479.0
2019-04-17 11:35:00,43.02,43.07,43.02,43.07,11692.0,35.855,35.8967,35.855,35.8967,11692.0
2019-04-17 11:40:00,43.07,43.11,43.06,43.08,10109.0,35.8967,35.93,35.8883,35.905,10109.0
2019-04-17 11:45:00,43.08,43.11,43.07,43.11,9045.0,35.905,35.93,35.8967,35.93,9045.0
2019-04-17 11:50:00,43.11,43.11,43.07,43.1,9625.0,35.93,35.93,35.8967,35.9217,9625.0
2019-04-17 11:55:00,43.1,43.11,43.07,43.08,7002.0,35.9217,35.93,35.8967,35.905,7002.0
2019-04-17 12:00:00,43.08,43.09,43.05,43.05,4300.0,35.905,35.9133,35.88,35.88,4300.0
2019-04-17 12:05:00,43.06,43.08,43.05,43.08,6634.0,35.8883,35.905,35.88,35.905,6634.0
2019-04-17 12:10:00,43.07,43.09,43.06,43.09,10166.0,35.8967,35.9133,35.8883,35.9133,10166.0
2019-04-17 12:15:00,43.08,43.09,43.08,43.09,4522.0,35.905,35.9133,35.905,35.9133,4522.0
2019-04-17 12:20:00,43.09,43.09,43.08,43.09,7061.0,35.9133,35.9133,35.905,35.9133,7061.0
2019-04-17 12:25:00,43.09,43.13,43.08,43.12,29972.0,35.9133,35.9467,35.905,35.9383,29972.0
2019-04-17 12:30:00,43.11,43.12,43.07,43.08,32996.0,35.93,35.9383,35.8967,35.905,32996.0
2019-04-17 12:35:00,43.08,43.1,43.08,43.09,5593.0,35.905,35.9217,35.905,35.9133,5593.0
2019-04-17 12:40:00,43.09,43.1,43.07,43.09,10217.0,35.9133,35.9217,35.8967,35.9133,10217.0
2019-04-17 12:45:00,43.09,43.1,43.08,43.09,15223.0,35.9133,35.9217,35.905,35.9133,15223.0
2019-04-17 12:50:00,43.09,43.09,43.06,43.06,9266.0,35.9133,35.9133,35.8883,35.8883,9266.0
2019-04-17 12:55:00,43.06,43.08,43.05,43.07,12963.0,35.8883,35.905,35.88,35.8967,12963.0
2019-04-17 13:00:00,43.07,43.09,43.05,43.08,11149.0,35.8967,35.9133,35.88,35.905,11149.0
2019-04-17 13:05:00,43.08,43.09,43.07,43.09,4559.0,35.905,35.9133,35.8967,35.9133,4559.0
2019-04-17 13:10:00,43.09,43.09,43.07,43.09,9997.0,35.9133,35.9133,35.8967,35.9133,9997.0
2019-04-17 13:15:00,43.09,43.11,43.09,43.09,13884.0,35.9133,35.93,35.9133,35.9133,13884.0
2019-04-17 13:20:00,43.1,43.13,43.08,43.09,14291.0,35.9217,35.9467,35.905,35.9133,14291.0
2019-04-17 13:25:00,43.09,43.09,43.06,43.07,8810.0,35.9133,35.9133,35.8883,35.8967,8810.0
2019-04-17 13:30:00,43.08,43.09,43.06,43.09,12423.0,35.905,35.9133,35.8883,35.9133,12423.0
2019-04-17 13:35:00,43.09,43.1,43.08,43.1,9199.0,35.9133,35.9217,35.905,35.9217,9199.0
2019-04-17 13:40:00,43.09,43.11,43.09,43.11,10901.0,35.9133,35.93,35.9133,35.93,10901.0
2019-04-17 13:45:00,43.11,43.11,43.05,43.05,13507.0,35.93,35.93,35.88,35.88,13507.0
2019-04-17 13:50:00,43.06,43.06,43.01,43.04,7080.0,35.8883,35.8883,35.8467,35.8717,7080.0
2019-04-17 13:55:00,43.03,43.04,43.01,43.01,6307.0,35.8633,35.8717,35.8467,35.8467,6307.0
2019-04-17 14:00:00,43.02,43.05,43.02,43.03,16540.0,35.855,35.88,35.855,35.8633,16540.0
2019-04-17 14:05:00,43.03,43.06,43.03,43.04,13640.0,35.8633,35.8883,35.8633,35.8717,13640.0
2019-04-17 14:10:00,43.04,43.05,42.97,42.98,9981.0,35.8717,35.88,35.8133,35.8217,9981.0
2019-04-17 14:15:00,42.98,43.06,42.98,43.06,28903.0,35.8217,35.8883,35.8217,35.8883,28903.0
2019-04-17 14:20:00,43.05,43.06,43.02,43.03,12240.0,35.88,35.8883,35.855,35.8633,12240.0
2019-04-17 14:25:00,43.03,43.04,43.01,43.02,8906.0,35.8633,35.8717,35.8467,35.855,8906.0
2019-04-17 14:30:00,43.02,43.04,43.02,43.03,14399.0,35.855,35.8717,35.855,35.8633,14399.0
2019-04-17 14:35:00,43.03,43.04,43.02,43.04,6362.0,35.8633,35.8717,35.855,35.8717,6362.0
2019-04-17 14:40:00,43.04,43.04,42.97,42.97,11977.0,35.8717,35.8717,35.8133,35.8133,11977.0
2019-04-17 14:45:00,42.98,42.99,42.96,42.96,11170.0,35.8217,35.83,35.805,35.805,11170.0
2019-04-17 14:50:00,42.97,42.98,42.94,42.97,19658.0,35.8133,35.8217,35.7883,35.8133,19658.0
2019-04-17 14:55:00,42.96,42.97,42.95,42.97,6630.0,35.805,35.8133,35.7967,35.8133,6630.0
2019-04-17 15:00:00,42.97,43.01,42.96,43.01,14921.0,35.8133,35.8467,35.805,35.8467,14921.0
2019-04-17 15:05:00,43.01,43.02,43.0,43.02,31115.0,35.8467,35.855,35.8383,35.855,31115.0
2019-04-17 15:10:00,43.01,43.03,43.0,43.02,14096.0,35.8467,35.8633,35.8383,35.855,14096.0
2019-04-17 15:15:00,43.01,43.02,43.0,43.02,39310.0,35.8467,35.855,35.8383,35.855,39310.0
2019-04-17 15:20:00,43.02,43.02,43.0,43.0,20933.0,35.855,35.855,35.8383,35.8383,20933.0
2019-04-17 15:25:00,43.01,43.02,42.98,42.98,25689.0,35.8467,35.855,35.8217,35.8217,25689.0
2019-04-17 15:30:00,42.98,43.0,42.97,43.0,25164.0,35.8217,35.8383,35.8133,35.8383,25164.0
2019-04-17 15:35:00,43.0,43.03,42.99,43.02,29622.0,35.8383,35.8633,35.83,35.855,29622.0
2019-04-17 15:40:00,43.02,43.04,43.01,43.04,31791.0,35.855,35.8717,35.8467,35.8717,31791.0
2019-04-17 15:45:00,43.04,43.07,43.03,43.05,57381.0,35.8717,35.8967,35.8633,35.88,57381.0
2019-04-17 15:50:00,43.05,43.06,43.03,43.05,60425.0,35.88,35.8883,35.8633,35.88,60425.0
2019-04-17 15:55:00,43.05,43.06,43.0,43.03,149647.0,35.88,35.8883,35.8383,35.8633,149647.0
2019-04-18 09:30:00,43.01,43.14,42.95,42.96,155624.0,35.8467,35.955,35.7967,35.805,155624.0
2019-04-18 09:35:00,42.98,42.98,42.77,42.88,31570.0,35.8217,35.8217,35.6466,35.7383,31570.0
2019-04-18 09:40:00,42.88,42.96,42.84,42.95,10407.0,35.7383,35.805,35.705,35.7967,10407.0
2019-04-18 09:45:00,42.95,42.95,42.86,42.89,13779.0,35.7967,35.7967,35.7216,35.7467,13779.0
2019-04-18 09:50:00,42.89,42.99,42.89,42.95,10947.0,35.7467,35.83,35.7467,35.7967,10947.0
2019-04-18 09:55:00,42.95,42.95,42.88,42.92,12068.0,35.7967,35.7967,35.7383,35.7717,12068.0
2019-04-18 10:00:00,42.91,42.93,42.79,42.8,16999.0,35.7633,35.78,35.6633,35.6716,16999.0
2019-04-18 10:05:00,42.79,42.82,42.74,42.79,13645.0,35.6633,35.6883,35.6216,35.6633,13645.0
2019-04-18 10:10:00,42.77,42.83,42.76,42.76,15306.0,35.6466,35.6966,35.6383,35.6383,15306.0
2019-04-18 10:15:00,42.77,42.78,42.74,42.75,12173.0,35.6466,35.655,35.6216,35.63,12173.0
2019-04-18 10:20:00,42.75,42.79,42.73,42.76,13860.0,35.63,35.6633,35.6133,35.6383,13860.0
2019-04-18 10:25:00,42.77,42.82,42.77,42.81,11964.0,35.6466,35.6883,35.6466,35.68,11964.0
2019-04-18 10:30:00,42.79,42.79,42.74,42.75,18879.0,35.6633,35.6633,35.6216,35.63,18879.0
2019-04-18 10:35:00,42.74,42.78,42.73,42.76,46468.0,35.6216,35.655,35.6133,35.6383,46468.0
2019-04-18 10:40:00,42.77,42.81,42.75,42.81,7817.0,35.6466,35.68,35.63,35.68,7817.0
2019-04-18 10:45:00,42.8,42.82,42.79,42.82,9193.0,35.6716,35.6883,35.6633,35.6883,9193.0
2019-04-18 10:50:00,42.81,42.84,42.8,42.83,6941.0,35.68,35.705,35.6716,35.6966,6941.0
2019-04-18 10:55:00,42.83,42.84,42.81,42.82,8031.0,35.6966,35.705,35.68,35.6883,8031.0
2019-04-18 11:00:00,42.82,42.84,42.81,42.81,11336.0,35.6883,35.705,35.68,35.68,11336.0
2019-04-18 11:05:00,42.82,42.85,42.82,42.83,7572.0,35.6883,35.7133,35.6883,35.6966,7572.0
2019-04-18 11:10:00,42.82,42.83,42.78,42.78,6287.0,35.6883,35.6966,35.655,35.655,6287.0
2019-04-18 11:15:00,42.79,42.82,42.77,42.82,5879.0,35.6633,35.6883,35.6466,35.6883,5879.0
2019-04-18 11:20:00,42.82,42.82,42.76,42.77,11780.0,35.6883,35.6883,35.6383,35.6466,11780.0
2019-04-18 11:25:00,42.77,42.78,42.73,42.77,40139.0,35.6466,35.655,35.6133,35.6466,40139.0
2019-04-18 11:30:00,42.78,42.88,42.78,42.88,11801.0,35.655,35.7383,35.655,35.7383,11801.0
2019-04-18 11:35:00,42.87,42.89,42.86,42.88,6199.0,35.73,35.7467,35.7216,35.7383,6199.0
2019-04-18 11:40:00,42.87,42.87,42.83,42.83,11306.0,35.73,35.73,35.6966,35.6966,11306.0
2019-04-18 11:45:00,42.83,42.85,42.83,42.84,9861.0,35.6966,35.7133,35.6966,35.705,9861.0
2019-04-18 11:50:00,42.84,42.88,42.83,42.85,16437.0,35.705,35.7383,35.6966,35.7133,16437.0
2019-04-18 11:55:00,42.86,42.88,42.85,42.87,9818.0,35.7216,35.7383,35.7133,35.73,9818.0
2019-04-18 12:00:00,42.87,42.9,42.84,42.84,38843.0,35.73,35.755,35.705,35.705,38843.0
2019-04-18 12:05:00,42.84,42.87,42.83,42.86,15187.0,35.705,35.73,35.6966,35.7216,15187.0
2019-04-18 12:10:00,42.86,42.89,42.86,42.88,14876.0,35.7216,35.7467,35.7216,35.7383,14876.0
2019-04-18 12:15:00,42.89,42.89,42.85,42.86,15449.0,35.7467,35.7467,35.7133,35.7216,15449.0
2019-04-18 12:20:00,42.87,42.89,42.86,42.88,11413.0,35.73,35.7467,35.7216,35.7383,11413.0
2019-04-18 12:25:00,42.88,42.92,42.87,42.92,15193.0,35.7383,35.7717,35.73,35.7717,15193.0
2019-04-18 12:30:00,42.91,42.93,42.91,42.91,13526.0,35.7633,35.78,35.7633,35.7633,13526.0
2019-04-18 12:35:00,42.92,42.95,42.9,42.94,16929.0,35.7717,35.7967,35.755,35.7883,16929.0
2019-04-18 12:40:00,42.95,42.97,42.94,42.97,12177.0,35.7967,35.8133,35.7883,35.8133,12177.0
2019-04-18 12:45:00,42.97,42.97,42.95,42.97,13417.0,35.8133,35.8133,35.7967,35.8133,13417.0
2019-04-18 12:50:00,42.97,42.99,42.96,42.98,16368.0,35.8133,35.83,35.805,35.8217,16368.0
2019-04-18 12:55:00,42.97,42.98,42.94,42.94,22769.0,35.8133,35.8217,35.7883,35.7883,22769.0
2019-04-18 13:00:00,42.94,42.97,42.93,42.97,20981.0,35.7883,35.8133,35.78,35.8133,20981.0
2019-04-18 13:05:00,42.96,42.97,42.95,42.96,7140.0,35.805,35.8133,35.7967,35.805,7140.0
2019-04-18 13:10:00,42.96,42.97,42.95,42.95,8396.0,35.805,35.8133,35.7967,35.7967,8396.0
2019-04-18 13:15:00,42.95,42.96,42.89,42.92,55186.0,35.7967,35.805,35.7467,35.7717,55186.0
2019-04-18 13:20:00,42.92,42.92,42.89,42.91,10367.0,35.7717,35.7717,35.7467,35.7633,10367.0
2019-04-18 13:25:00,42.91,42.94,42.9,42.94,13817.0,35.7633,35.7883,35.755,35.7883,13817.0
2019-04-18 13:30:00,42.94,42.96,42.93,42.96,10558.0,35.7883,35.805,35.78,35.805,10558.0
2019-04-18 13:35:00,42.96,42.96,42.91,42.94,17267.0,35.805,35.805,35.7633,35.7883,17267.0
2019-04-18 13:40:00,42.94,42.95,42.91,42.93,20997.0,35.7883,35.7967,35.7633,35.78,20997.0
2019-04-18 13:45:00,42.94,42.96,42.93,42.96,5377.0,35.7883,35.805,35.78,35.805,5377.0
2019-04-18 13:50:00,42.96,42.97,42.92,42.93,10959.0,35.805,35.8133,35.7717,35.78,10959.0
2019-04-18 13:55:00,42.93,42.94,42.91,42.92,11536.0,35.78,35.7883,35.7633,35.7717,11536.0
2019-04-18 14:00:00,42.92,42.94,42.9,42.91,10599.0,35.7717,35.7883,35.755,35.7633,10599.0
2019-04-18 14:05:00,42.92,42.92,42.89,42.89,8378.0,35.7717,35.7717,35.7467,35.7467,8378.0
2019-04-18 14:10:00,42.89,42.93,42.89,42.92,8393.0,35.7467,35.78,35.7467,35.7717,8393.0
2019-04-18 14:15:00,42.93,42.93,42.9,42.9,11179.0,35.78,35.78,35.755,35.755,11179.0
2019-04-18 14:20:00,42.9,42.92,42.9,42.92,9768.0,35.755,35.7717,35.755,35.7717,9768.0
2019-04-18 14:25:00,42.91,42.92,42.87,42.88,26039.0,35.7633,35.7717,35.73,35.7383,26039.0
2019-04-18 14:30:00,42.88,42.92,42.88,42.88,10131.0,35.7383,35.7717,35.7383,35.7383,10131.0
2019-04-18 14:35:00,42.88,42.88,42.85,42.88,13961.0,35.7383,35.7383,35.7133,35.7383,13961.0
2019-04-18 14:40:00,42.88,42.93,42.87,42.93,8169.0,35.7383,35.78,35.73,35.78,8169.0
2019-04-18 14:45:00,42.93,42.93,42.91,42.92,8451.0,35.78,35.78,35.7633,35.7717,8451.0
2019-04-18 14:50:00,42.91,42.91,42.88,42.88,7100.0,35.7633,35.7633,35.7383,35.7383,7100.0
2019-04-18 14:55:00,42.89,42.9,42.88,42.88,5924.0,35.7467,35.755,35.7383,35.7383,5924.0
2019-04-18 15:00:00,42.89,42.9,42.88,42.88,7139.0,35.7467,35.755,35.7383,35.7383,7139.0
2019-04-18 15:05:00,42.88,42.89,42.85,42.85,8695.0,35.7383,35.7467,35.7133,35.7133,8695.0
2019-04-18 15:10:00,42.86,42.88,42.85,42.88,6316.0,35.7216,35.7383,35.7133,35.7383,6316.0
2019-04-18 15:15:00,42.88,42.88,42.85,42.88,20488.0,35.7383,35.7383,35.7133,35.7383,20488.0
2019-04-18 15:20:00,42.88,42.88,42.86,42.87,13714.0,35.7383,35.7383,35.7216,35.73,13714.0
2019-04-18 15:25:00,42.87,42.9,42.86,42.88,17536.0,35.73,35.755,35.7216,35.7383,17536.0
2019-04-18 15:30:00,42.87,42.87,42.84,42.86,31849.0,35.73,35.73,35.705,35.7216,31849.0
2019-04-18 15:35:00,42.86,42.86,42.79,42.8,27004.0,35.7216,35.7216,35.6633,35.6716,27004.0
2019-04-18 15:40:00,42.8,42.82,42.78,42.82,31767.0,35.6716,35.6883,35.655,35.6883,31767.0
2019-04-18 15:45:00,42.82,42.85,42.8,42.84,30195.0,35.6883,35.7133,35.6716,35.705,30195.0
2019-04-18 15:50:00,42.84,42.85,42.75,42.76,103517.0,35.705,35.7133,35.63,35.6383,103517.0
2019-04-18 15:55:00,42.76,42.79,42.74,42.77,184722.0,35.6383,35.6633,35.6216,35.6466,184722.0
2019-04-22 09:30:00,42.8,42.8,42.54,42.57,42943.0,35.6716,35.6716,35.4549,35.4799,42943.0
2019-04-22 09:35:00,42.58,42.68,42.5,42.68,43603.0,35.4883,35.5716,35.4216,35.5716,43603.0
2019-04-22 09:40:00,42.7,42.71,42.64,42.66,21572.0,35.5883,35.5966,35.5383,35.555,21572.0
2019-04-22 09:45:00,42.66,42.75,42.66,42.73,25444.0,35.555,35.63,35.555,35.6133,25444.0
2019-04-22 09:50:00,42.73,42.78,42.73,42.74,18708.0,35.6133,35.655,35.6133,35.6216,18708.0
2019-04-22 09:55:00,42.74,42.75,42.64,42.75,25462.0,35.6216,35.63,35.5383,35.63,25462.0
2019-04-22 10:00:00,42.75,42.78,42.72,42.75,14569.0,35.63,35.655,35.605,35.63,14569.0
2019-04-22 10:05:00,42.76,42.81,42.76,42.78,25868.0,35.6383,35.68,35.6383,35.655,25868.0
2019-04-22 10:10:00,42.77,42.78,42.72,42.76,14938.0,35.6466,35.655,35.605,35.6383,14938.0
2019-04-22 10:15:00,42.75,42.75,42.64,42.66,18467.0,35.63,35.63,35.5383,35.555,18467.0
2019-04-22 10:20:00,42.67,42.67,42.63,42.66,53921.0,35.5633,35.5633,35.53,35.555,53921.0
2019-04-22 10:25:00,42.66,42.68,42.65,42.67,10209.0,35.555,35.5716,35.5466,35.5633,10209.0
2019-04-22 10:30:00,42.68,42.68,42.64,42.66,21918.0,35.5716,35.5716,35.5383,35.555,21918.0
2019-04-22 10:35:00,42.66,42.68,42.64,42.65,27556.0,35.555,35.5716,35.5383,35.5466,27556.0
2019-04-22 10:40:00,42.66,42.7,42.66,42.67,12709.0,35.555,35.5883,35.555,35.5633,12709.0
2019-04-22 10:45:00,42.66,42.71,42.64,42.71,26674.0,35.555,35.5966,35.5383,35.5966,26674.0
2019-04-22 10:50:00,42.72,42.75,42.71,42.72,10451.0,35.605,35.63,35.5966,35.605,10451.0
2019-04-22 10:55:00,42.72,42.73,42.68,42.7,8941.0,35.605,35.6133,35.5716,35.5883,8941.0
2019-04-22 11:00:00,42.7,42.7,42.67,42.68,7900.0,35.5883,35.5883,35.5633,35.5716,7900.0
2019-04-22 11:05:00,42.68,42.68,42.66,42.68,6150.0,35.5716,35.5716,35.555,35.5716,6150.0
2019-04-22 11:10:00,42.68,42.72,42.67,42.72,10378.0,35.5716,35.605,35.5633,35.605,10378.0
2019-04-22 11:15:00,42.71,42.72,42.68,42.71,12501.0,35.5966,35.605,35.5716,35.5966,12501.0
2019-04-22 11:20:00,42.71,42.74,42.71,42.73,18094.0,35.5966,35.6216,35.5966,35.6133,18094.0
2019-04-22 11:25:00,42.73,42.76,42.72,42.74,9508.0,35.6133,35.6383,35.605,35.6216,9508.0
2019-04-22 11:30:00,42.74,42.75,42.72,42.72,18415.0,35.6216,35.63,35.605,35.605,18415.0
2019-04-22 11:35:00,42.72,42.77,42.72,42.77,12891.0,35.605,35.6466,35.605,35.6466,12891.0
2019-04-22 11:40:00,42.78,42.79,42.72,42.72,9278.0,35.655,35.6633,35.605,35.605,9278.0
2019-04-22 11:45:00,42.71,42.75,42.71,42.74,19783.0,35.5966,35.63,35.5966,35.6216,19783.0
2019-04-22 11:50:00,42.74,42.76,42.74,42.74,8719.0,35.6216,35.6383,35.6216,35.6216,8719.0
2019-04-22 11:55:00,42.73,42.74,42.7,42.7,7039.0,35.6133,35.6216,35.5883,35.5883,7039.0
2019-04-22 12:00:00,42.7,42.72,42.7,42.71,27575.0,35.5883,35.605,35.5883,35.5966,27575.0
2019-04-22 12:05:00,42.71,42.73,42.69,42.71,13107.0,35.5966,35.6133,35.58,35.5966,13107.0
2019-04-22 12:10:00,42.71,42.72,42.69,42.7,13579.0,35.5966,35.605,35.58,35.5883,13579.0
2019-04-22 12:15:00,42.71,42.72,42.69,42.71,18167.0,35.5966,35.605,35.58,35.5966,18167.0
2019-04-22 12:20:00,42.71,42.71,42.68,42.68,17169.0,35.5966,35.5966,35.5716,35.5716,17169.0
2019-04-22 12:25:00,42.68,42.72,42.68,42.71,20495.0,35.5716,35.605,35.5716,35.5966,20495.0
2019-04-22 12:30:00,42.7,42.72,42.7,42.7,14485.0,35.5883,35.605,35.5883,35.5883,14485.0
2019-04-22 12:35:00,42.71,42.72,42.7,42.71,17070.0,35.5966,35.605,35.5883,35.5966,17070.0
2019-04-22 12:40:00,42.71,42.72,42.69,42.69,11041.0,35.5966,35.605,35.58,35.58,11041.0
2019-04-22 12:45:00,42.7,42.7,42.65,42.66,18140.0,35.5883,35.5883,35.5466,35.555,18140.0
2019-04-22 12:50:00,42.66,42.67,42.65,42.66,7870.0,35.555,35.5633,35.5466,35.555,7870.0
2019-04-22 12:55:00,42.66,42.7,42.66,42.7,11460.0,35.555,35.5883,35.555,35.5883,11460.0
2019-04-22 13:00:00,42.69,42.7,42.68,42.69,9703.0,35.58,35.5883,35.5716,35.58,9703.0
2019-04-22 13:05:00,42.69,42.7,42.68,42.69,27628.0,35.58,35.5883,35.5716,35.58,27628.0
2019-04-22 13:10:00,42.69,42.69,42.68,42.68,22041.0,35.58,35.58,35.5716,35.5716,22041.0
2019-04-22 13:15:00,42.69,42.72,42.68,42.72,14534.0,35.58,35.605,35.5716,35.605,14534.0
2019-04-22 13:20:00,42.72,42.74,42.7,42.71,14340.0,35.605,35.6216,35.5883,35.5966,14340.0
2019-04-22 13:25:00,42.7,42.71,42.69,42.71,24334.0,35.5883,35.5966,35.58,35.5966,24334.0
2019-04-22 13:30:00,42.7,42.71,42.63,42.65,37387.0,35.5883,35.5966,35.53,35.5466,37387.0
2019-04-22 13:35:00,42.65,42.67,42.64,42.66,11065.0,35.5466,35.5633,35.5383,35.555,11065.0
2019-04-22 13:40:00,42.66,42.68,42.66,42.68,17580.0,35.555,35.5716,35.555,35.5716,17580.0
2019-04-22 13:45:00,42.68,42.68,42.65,42.66,14278.0,35.5716,35.5716,35.5466,35.555,14278.0
2019-04-22 13:50:00,42.66,42.66,42.64,42.65,19425.0,35.555,35.555,35.5383,35.5466,19425.0
2019-04-22 13:55:00,42.65,42.66,42.63,42.63,40067.0,35.5466,35.555,35.53,35.53,40067.0
2019-04-22 14:00:00,42.64,42.64,42.62,42.63,35332.0,35.5383,35.5383,35.5216,35.53,35332.0
2019-04-22 14:05:00,42.63,42.65,42.63,42.65,12434.0,35.53,35.5466,35.53,35.5466,12434.0
2019-04-22 14:10:00,42.64,42.66,42.61,42.61,34182.0,35.5383,35.555,35.5133,35.5133,34182.0
2019-04-22 14:15:00,42.61,42.62,42.61,42.61,6388.0,35.5133,35.5216,35.5133,35.5133,6388.0
2019-04-22 14:20:00,42.61,42.64,42.61,42.63,21264.0,35.5133,35.5383,35.5133,35.53,21264.0
2019-04-22 14:25:00,42.64,42.64,42.62,42.62,19685.0,35.5383,35.5383,35.5216,35.5216,19685.0
2019-04-22 14:30:00,42.63,42.63,42.61,42.63,14428.0,35.53,35.53,35.5133,35.53,14428.0
2019-04-22 14:35:00,42.62,42.63,42.53,42.53,22915.0,35.5216,35.53,35.4466,35.4466,22915.0
2019-04-22 14:40:00,42.53,42.56,42.53,42.55,7804.0,35.4466,35.4716,35.4466,35.4633,7804.0
2019-04-22 14:45:00,42.56,42.57,42.53,42.57,14181.0,35.4716,35.4799,35.4466,35.4799,14181.0
2019-04-22 14:50:00,42.57,42.62,42.56,42.61,34362.0,35.4799,35.5216,35.4716,35.5133,34362.0
2019-04-22 14:55:00,42.61,42.62,42.6,42.6,9890.0,35.5133,35.5216,35.505,35.505,9890.0
2019-04-22 15:00:00,42.61,42.61,42.59,42.6,22231.0,35.5133,35.5133,35.4966,35.505,22231.0
2019-04-22 15:05:00,42.6,42.66,42.6,42.65,72191.0,35.505,35.555,35.505,35.5466,72191.0
2019-04-22 15:10:00,42.65,42.66,42.6,42.62,22726.0,35.5466,35.555,35.505,35.5216,22726.0
2019-04-22 15:15:00,42.62,42.64,42.61,42.64,22237.0,35.5216,35.5383,35.5133,35.5383,22237.0
2019-04-22 15:20:00,42.64,42.64,42.6,42.62,32812.0,35.5383,35.5383,35.505,35.5216,32812.0
2019-04-22 15:25:00,42.61,42.62,42.57,42.59,31242.0,35.5133,35.5216,35.4799,35.4966,31242.0
2019-04-22 15:30:00,42.59,42.61,42.57,42.58,40421.0,35.4966,35.5133,35.4799,35.4883,40421.0
2019-04-22 15:35:00,42.59,42.62,42.58,42.6,39283.0,35.4966,35.5216,35.4883,35.505,39283.0
2019-04-22 15:40:00,42.6,42.65,42.59,42.65,29300.0,35.505,35.5466,35.4966,35.5466,29300.0
2019-04-22 15:45:00,42.65,42.65,42.62,42.63,36883.0,35.5466,35.5466,35.5216,35.53,36883.0
2019-04-22 15:50:00,42.63,42.68,42.62,42.68,72740.0,35.53,35.5716,35.5216,35.5716,72740.0
2019-04-22 15:55:00,42.68,42.69,42.64,42.65,142808.0,35.5716,35.58,35.5383,35.5466,142808.0
2019-04-23 09:30:00,42.7,42.72,42.44,42.51,104636.0,35.5883,35.605,35.3716,35.4299,104636.0
2019-04-23 09:35:00,42.48,42.73,42.47,42.72,31864.0,35.4049,35.6133,35.3966,35.605,31864.0
2019-04-23 09:40:00,42.73,42.85,42.73,42.77,30834.0,35.6133,35.7133,35.6133,35.6466,30834.0
2019-04-23 09:45:00,42.77,42.86,42.75,42.83,35662.0,35.6466,35.7216,35.63,35.6966,35662.0
2019-04-23 09:50:00,42.84,42.84,42.78,42.78,17439.0,35.705,35.705,35.655,35.655,17439.0
2019-04-23 09:55:00,42.77,42.78,42.71,42.73,10533.0,35.6466,35.655,35.5966,35.6133,10533.0
2019-04-23 10:00:00,42.73,42.77,42.71,42.75,22041.0,35.6133,35.6466,35.5966,35.63,22041.0
2019-04-23 10:05:00,42.76,42.78,42.72,42.72,18149.0,35.6383,35.655,35.605,35.605,18149.0
2019-04-23 10:10:00,42.72,42.81,42.7,42.8,12934.0,35.605,35.68,35.5883,35.6716,12934.0
2019-04-23 10:15:00,42.8,42.8,42.76,42.78,14053.0,35.6716,35.6716,35.6383,35.655,14053.0
2019-04-23 10:20:00,42.78,42.83,42.78,42.79,10429.0,35.655,35.6966,35.655,35.6633,10429.0
2019-04-23 10:25:00,42.79,42.83,42.75,42.77,34122.0,35.6633,35.6966,35.63,35.6466,34122.0
2019-04-23 10:30:00,42.77,42.78,42.66,42.66,22103.0,35.6466,35.655,35.555,35.555,22103.0
2019-04-23 10:35:00,42.66,42.82,42.66,42.81,41339.0,35.555,35.6883,35.555,35.68,41339.0
2019-04-23 10:40:00,42.81,42.86,42.81,42.84,15278.0,35.68,35.7216,35.68,35.705,15278.0
2019-04-23 10:45:00,42.84,42.84,42.8,42.8,12157.0,35.705,35.705,35.6716,35.6716,12157.0
2019-04-23 10:50:00,42.8,42.85,42.79,42.82,9985.0,35.6716,35.7133,35.6633,35.6883,9985.0
2019-04-23 10:55:00,42.81,42.86,42.77,42.86,22067.0,35.68,35.7216,35.6466,35.7216,22067.0
2019-04-23 11:00:00,42.85,42.89,42.84,42.85,12662.0,35.7133,35.7467,35.705,35.7133,12662.0
2019-04-23 11:05:00,42.85,42.86,42.79,42.8,12906.0,35.7133,35.7216,35.6633,35.6716,12906.0
2019-04-23 11:10:00,42.8,42.87,42.79,42.87,15284.0,35.6716,35.73,35.6633,35.73,15284.0
2019-04-23 11:15:00,42.87,42.9,42.85,42.87,9956.0,35.73,35.755,35.7133,35.73,9956.0
2019-04-23 11:20:00,42.86,42.87,42.84,42.87,11430.0,35.7216,35.73,35.705,35.73,11430.0
2019-04-23 11:25:00,42.87,42.89,42.86,42.88,11862.0,35.73,35.7467,35.7216,35.7383,11862.0
2019-04-23 11:30:00,42.88,42.89,42.87,42.89,3756.0,35.7383,35.7467,35.73,35.7467,3756.0
2019-04-23 11:35:00,42.89,42.89,42.79,42.8,17508.0,35.7467,35.7467,35.6633,35.6716,17508.0
2019-04-23 11:40:00,42.79,42.79,42.71,42.72,29161.0,35.6633,35.6633,35.5966,35.605,29161.0
2019-04-23 11:45:00,42.71,42.72,42.63,42.69,54173.0,35.5966,35.605,35.53,35.58,54173.0
2019-04-23 11:50:00,42.69,42.72,42.63,42.64,39072.0,35.58,35.605,35.53,35.5383,39072.0
2019-04-23 11:55:00,42.64,42.64,42.53,42.55,60538.0,35.5383,35.5383,35.4466,35.4633,60538.0
2019-04-23 12:00:00,42.55,42.66,42.54,42.62,76315.0,35.4633,35.555,35.4549,35.5216,76315.0
2019-04-23 12:05:00,42.62,42.66,42.6,42.65,37031.0,35.5216,35.555,35.505,35.5466,37031.0
2019-04-23 12:10:00,42.65,42.66,42.58,42.65,26786.0,35.5466,35.555,35.4883,35.5466,26786.0
2019-04-23 12:15:00,42.65,42.73,42.64,42.73,20321.0,35.5466,35.6133,35.5383,35.6133,20321.0
2019-04-23 12:20:00,42.73,42.75,42.7,42.72,23576.0,35.6133,35.63,35.5883,35.605,23576.0
2019-04-23 12:25:00,42.72,42.76,42.72,42.76,12691.0,35.605,35.6383,35.605,35.6383,12691.0
2019-04-23 12:30:00,42.76,42.85,42.73,42.82,86135.0,35.6383,35.7133,35.6133,35.6883,86135.0
2019-04-23 12:35:00,42.82,42.85,42.79,42.79,12957.0,35.6883,35.7133,35.6633,35.6633,12957.0
2019-04-23 12:40:00,42.79,42.79,42.76,42.79,16042.0,35.6633,35.6633,35.6383,35.6633,16042.0
2019-04-23 12:45:00,42.79,42.8,42.76,42.79,19051.0,35.6633,35.6716,35.6383,35.6633,19051.0
2019-04-23 12:50:00,42.79,42.79,42.75,42.79,30202.0,35.6633,35.6633,35.63,35.6633,30202.0
2019-04-23 12:55:00,42.78,42.8,42.77,42.77,10492.0,35.655,35.6716,35.6466,35.6466,10492.0
2019-04-23 13:00:00,42.77,42.79,42.76,42.77,13213.0,35.6466,35.6633,35.6383,35.6466,13213.0
2019-04-23 13:05:00,42.78,42.78,42.74,42.75,10720.0,35.655,35.655,35.6216,35.63,10720.0
2019-04-23 13:10:00,42.74,42.76,42.74,42.74,5985.0,35.6216,35.6383,35.6216,35.6216,5985.0
2019-04-23 13:15:00,42.74,42.75,42.73,42.73,12873.0,35.6216,35.63,35.6133,35.6133,12873.0
2019-04-23 13:20:00,42.73,42.75,42.72,42.73,20256.0,35.6133,35.63,35.605,35.6133,20256.0
2019-04-23 13:25:00,42.73,42.75,42.73,42.74,16697.0,35.6133,35.63,35.6133,35.6216,16697.0
2019-04-23 13:30:00,42.74,42.74,42.72,42.73,12242.0,35.6216,35.6216,35.605,35.6133,12242.0
2019-04-23 13:35:00,42.74,42.75,42.72,42.75,20095.0,35.6216,35.63,35.605,35.63,20095.0
2019-04-23 13:40:00,42.74,42.76,42.74,42.75,9421.0,35.6216,35.6383,35.6216,35.63,9421.0
2019-04-23 13:45:00,42.76,42.77,42.73,42.74,28829.0,35.6383,35.6466,35.6133,35.6216,28829.0
2019-04-23 13:50:00,42.74,42.75,42.73,42.73,10247.0,35.6216,35.63,35.6133,35.6133,10247.0
2019-04-23 13:55:00,42.73,42.73,42.71,42.71,17710.0,35.6133,35.6133,35.5966,35.5966,17710.0
2019-04-23 14:00:00,42.72,42.75,42.7,42.75,20393.0,35.605,35.63,35.5883,35.63,20393.0
2019-04-23 14:05:00,42.74,42.75,42.73,42.75,6903.0,35.6216,35.63,35.6133,35.63,6903.0
2019-04-23 14:10:00,42.75,42.79,42.74,42.77,38198.0,35.63,35.6633,35.6216,35.6466,38198.0
2019-04-23 14:15:00,42.76,42.77,42.75,42.76,12123.0,35.6383,35.6466,35.63,35.6383,12123.0
2019-04-23 14:20:00,42.76,42.77,42.75,42.77,8532.0,35.6383,35.6466,35.63,35.6466,8532.0
2019-04-23 14:25:00,42.76,42.78,42.75,42.76,13720.0,35.6383,35.655,35.63,35.6383,13720.0
2019-04-23 14:30:00,42.76,42.78,42.75,42.75,14157.0,35.6383,35.655,35.63,35.63,14157.0
2019-04-23 14:35:00,42.76,42.77,42.74,42.75,19275.0,35.6383,35.6466,35.6216,35.63,19275.0
2019-04-23 14:40:00,42.75,42.77,42.74,42.74,18103.0,35.63,35.6466,35.6216,35.6216,18103.0
2019-04-23 14:45:00,42.74,42.75,42.68,42.7,28218.0,35.6216,35.63,35.5716,35.5883,28218.0
2019-04-23 14:50:00,42.7,42.7,42.67,42.69,8347.0,35.5883,35.5883,35.5633,35.58,8347.0
2019-04-23 14:55:00,42.69,42.71,42.68,42.7,16129.0,35.58,35.5966,35.5716,35.5883,16129.0
2019-04-23 15:00:00,42.7,42.7,42.65,42.66,12617.0,35.5883,35.5883,35.5466,35.555,12617.0
2019-04-23 15:05:00,42.67,42.67,42.64,42.66,17731.0,35.5633,35.5633,35.5383,35.555,17731.0
2019-04-23 15:10:00,42.66,42.67,42.65,42.65,17762.0,35.555,35.5633,35.5466,35.5466,17762.0
2019-04-23 15:15:00,42.65,42.66,42.62,42.64,13448.0,35.5466,35.555,35.5216,35.5383,13448.0
2019-04-23 15:20:00,42.63,42.64,42.62,42.62,13086.0,35.53,35.5383,35.5216,35.5216,13086.0
2019-04-23 15:25:00,42.62,42.63,42.57,42.58,15964.0,35.5216,35.53,35.4799,35.4883,15964.0
2019-04-23 15:30:00,42.59,42.62,42.58,42.62,29968.0,35.4966,35.5216,35.4883,35.5216,29968.0
2019-04-23 15:35:00,42.62,42.62,42.58,42.59,25486.0,35.5216,35.5216,35.4883,35.4966,25486.0
2019-04-23 15:40:00,42.59,42.59,42.57,42.59,43009.0,35.4966,35.4966,35.4799,35.4966,43009.0
2019-04-23 15:45:00,42.58,42.63,42.58,42.63,143157.0,35.4883,35.53,35.4883,35.53,143157.0
2019-04-23 15:50:00,42.63,42.73,42.62,42.73,82164.0,35.53,35.6133,35.5216,35.6133,82164.0
2019-04-23 15:55:00,42.73,42.73,42.66,42.69,158162.0,35.6133,35.6133,35.555,35.58,158162.0
2019-04-24 09:30:00,42.78,42.8,42.71,42.8,54887.0,35.655,35.6716,35.5966,35.6716,54887.0
2019-04-24 09:35:00,42.78,42.84,42.77,42.82,19190.0,35.655,35.705,35.6466,35.6883,19190.0
2019-04-24 09:40:00,42.83,42.9,42.8,42.86,18765.0,35.6966,35.755,35.6716,35.7216,18765.0
2019-04-24 09:45:00,42.86,42.87,42.76,42.8,14423.0,35.7216,35.73,35.6383,35.6716,14423.0
2019-04-24 09:50:00,42.8,42.9,42.78,42.88,16760.0,35.6716,35.755,35.655,35.7383,16760.0
2019-04-24 09:55:00,42.89,42.94,42.87,42.92,11925.0,35.7467,35.7883,35.73,35.7717,11925.0
2019-04-24 10:00:00,42.9,42.93,42.86,42.87,12237.0,35.755,35.78,35.7216,35.73,12237.0
2019-04-24 10:05:00,42.86,42.9,42.84,42.89,21203.0,35.7216,35.755,35.705,35.7467,21203.0
2019-04-24 10:10:00,42.89,42.9,42.84,42.84,15481.0,35.7467,35.755,35.705,35.705,15481.0
2019-04-24 10:15:00,42.84,42.88,42.83,42.85,19464.0,35.705,35.7383,35.6966,35.7133,19464.0
2019-04-24 10:20:00,42.85,42.91,42.84,42.91,15207.0,35.7133,35.7633,35.705,35.7633,15207.0
2019-04-24 10:25:00,42.91,42.93,42.87,42.89,19132.0,35.7633,35.78,35.73,35.7467,19132.0
2019-04-24 10:30:00,42.89,42.96,42.89,42.94,27382.0,35.7467,35.805,35.7467,35.7883,27382.0
2019-04-24 10:35:00,42.94,42.98,42.92,42.96,18787.0,35.7883,35.8217,35.7717,35.805,18787.0
2019-04-24 10:40:00,42.96,42.98,42.94,42.98,11229.0,35.805,35.8217,35.7883,35.8217,11229.0
2019-04-24 10:45:00,42.97,43.03,42.96,43.0,19149.0,35.8133,35.8633,35.805,35.8383,19149.0
2019-04-24 10:50:00,43.0,43.0,42.93,42.93,20991.0,35.8383,35.8383,35.78,35.78,20991.0
2019-04-24 10:55:00,42.94,43.0,42.94,42.98,15989.0,35.7883,35.8383,35.7883,35.8217,15989.0
2019-04-24 11:00:00,42.97,43.06,42.97,43.05,16580.0,35.8133,35.8883,35.8133,35.88,16580.0
2019-04-24 11:05:00,43.05,43.05,42.97,42.99,16584.0,35.88,35.88,35.8133,35.83,16584.0
2019-04-24 11:10:00,43.0,43.02,42.99,43.02,12845.0,35.8383,35.855,35.83,35.855,12845.0
2019-04-24 11:15:00,43.01,43.02,42.96,42.97,13728.0,35.8467,35.855,35.805,35.8133,13728.0
2019-04-24 11:20:00,42.97,42.97,42.93,42.94,15734.0,35.8133,35.8133,35.78,35.7883,15734.0
2019-04-24 11:25:00,42.94,42.94,42.87,42.88,12595.0,35.7883,35.7883,35.73,35.7383,12595.0
2019-04-24 11:30:00,42.88,42.88,42.81,42.82,13965.0,35.7383,35.7383,35.68,35.6883,13965.0
2019-04-24 11:35:00,42.82,42.85,42.82,42.85,10671.0,35.6883,35.7133,35.6883,35.7133,10671.0
2019-04-24 11:40:00,42.84,42.86,42.82,42.84,15772.0,35.705,35.7216,35.6883,35.705,15772.0
2019-04-24 11:45:00,42.84,42.84,42.78,42.78,14025.0,35.705,35.705,35.655,35.655,14025.0
2019-04-24 11:50:00,42.77,42.78,42.75,42.77,16130.0,35.6466,35.655,35.63,35.6466,16130.0
2019-04-24 11:55:00,42.77,42.78,42.74,42.75,15869.0,35.6466,35.655,35.6216,35.63,15869.0
2019-04-24 12:00:00,42.75,42.78,42.74,42.77,15420.0,35.63,35.655,35.6216,35.6466,15420.0
2019-04-24 12:05:00,42.76,42.82,42.75,42.81,27662.0,35.6383,35.6883,35.63,35.68,27662.0
2019-04-24 12:10:00,42.8,42.81,42.78,42.78,12051.0,35.6716,35.68,35.655,35.655,12051.0
2019-04-24 12:15:00,42.79,42.8,42.76,42.76,14298.0,35.6633,35.6716,35.6383,35.6383,14298.0
2019-04-24 12:20:00,42.76,42.77,42.74,42.75,12611.0,35.6383,35.6466,35.6216,35.63,12611.0
2019-04-24 12:25:00,42.75,42.76,42.75,42.76,11600.0,35.63,35.6383,35.63,35.6383,11600.0
2019-04-24 12:30:00,42.76,42.76,42.74,42.74,9507.0,35.6383,35.6383,35.6216,35.6216,9507.0
2019-04-24 12:35:00,42.74,42.75,42.7,42.71,41650.0,35.6216,35.63,35.5883,35.5966,41650.0
2019-04-24 12:40:00,42.71,42.73,42.69,42.71,22328.0,35.5966,35.6133,35.58,35.5966,22328.0
2019-04-24 12:45:00,42.7,42.71,42.69,42.7,9226.0,35.5883,35.5966,35.58,35.5883,9226.0
2019-04-24 12:50:00,42.7,42.7,42.67,42.68,12609.0,35.5883,35.5883,35.5633,35.5716,12609.0
2019-04-24 12:55:00,42.68,42.69,42.65,42.66,10913.0,35.5716,35.58,35.5466,35.555,10913.0
2019-04-24 13:00:00,42.66,42.66,42.61,42.63,11868.0,35.555,35.555,35.5133,35.53,11868.0
2019-04-24 13:05:00,42.63,42.63,42.6,42.61,11326.0,35.53,35.53,35.505,35.5133,11326.0
2019-04-24 13:10:00,42.61,42.61,42.58,42.59,10182.0,35.5133,35.5133,35.4883,35.4966,10182.0
2019-04-24 13:15:00,42.6,42.68,42.6,42.68,25405.0,35.505,35.5716,35.505,35.5716,25405.0
2019-04-24 13:20:00,42.68,42.72,42.67,42.71,12158.0,35.5716,35.605,35.5633,35.5966,12158.0
2019-04-24 13:25:00,42.71,42.73,42.69,42.7,11672.0,35.5966,35.6133,35.58,35.5883,11672.0
2019-04-24 13:30:00,42.7,42.74,42.68,42.73,19708.0,35.5883,35.6216,35.5716,35.6133,19708.0
2019-04-24 13:35:00,42.73,42.73,42.68,42.69,13123.0,35.6133,35.6133,35.5716,35.58,13123.0
2019-04-24 13:40:00,42.69,42.71,42.68,42.71,12394.0,35.58,35.5966,35.5716,35.5966,12394.0
2019-04-24 13:45:00,42.71,42.71,42.68,42.69,6357.0,35.5966,35.5966,35.5716,35.58,6357.0
2019-04-24 13:50:00,42.69,42.7,42.66,42.68,21492.0,35.58,35.5883,35.555,35.5716,21492.0
2019-04-24 13:55:00,42.69,42.71,42.65,42.66,10735.0,35.58,35.5966,35.5466,35.555,10735.0
2019-04-24 14:00:00,42.66,42.71,42.66,42.7,10300.0,35.555,35.5966,35.555,35.5883,10300.0
2019-04-24 14:05:00,42.7,42.7,42.67,42.69,18485.0,35.5883,35.5883,35.5633,35.58,18485.0
2019-04-24 14:10:00,42.69,42.7,42.67,42.69,17890.0,35.58,35.5883,35.5633,35.58,17890.0
2019-04-24 14:15:00,42.68,42.73,42.68,42.73,16169.0,35.5716,35.6133,35.5716,35.6133,16169.0
2019-04-24 14:20:00,42.72,42.75,42.72,42.75,12389.0,35.605,35.63,35.605,35.63,12389.0
2019-04-24 14:25:00,42.75,42.75,42.7,42.7,12144.0,35.63,35.63,35.5883,35.5883,12144.0
2019-04-24 14:30:00,42.71,42.74,42.7,42.74,15287.0,35.5966,35.6216,35.5883,35.6216,15287.0
2019-04-24 14:35:00,42.75,42.77,42.75,42.76,22896.0,35.63,35.6466,35.63,35.6383,22896.0
2019-04-24 14:40:00,42.76,42.77,42.75,42.76,12558.0,35.6383,35.6466,35.63,35.6383,12558.0
2019-04-24 14:45:00,42.76,42.81,42.76,42.79,15328.0,35.6383,35.68,35.6383,35.6633,15328.0
2019-04-24 14:50:00,42.79,42.84,42.78,42.84,16320.0,35.6633,35.705,35.655,35.705,16320.0
2019-04-24 14:55:00,42.84,42.84,42.81,42.83,11270.0,35.705,35.705,35.68,35.6966,11270.0
2019-04-24 15:00:00,42.83,42.87,42.82,42.84,18646.0,35.6966,35.73,35.6883,35.705,18646.0
2019-04-24 15:05:00,42.83,42.85,42.83,42.84,6147.0,35.6966,35.7133,35.6966,35.705,6147.0
2019-04-24 15:10:00,42.85,42.86,42.85,42.86,12682.0,35.7133,35.7216,35.7133,35.7216,12682.0
2019-04-24 15:15:00,42.86,42.88,42.84,42.88,20903.0,35.7216,35.7383,35.705,35.7383,20903.0
2019-04-24 15:20:00,42.88,42.88,42.85,42.87,17322.0,35.7383,35.7383,35.7133,35.73,17322.0
2019-04-24 15:25:00,42.87,42.91,42.86,42.9,18556.0,35.73,35.7633,35.7216,35.755,18556.0
2019-04-24 15:30:00,42.9,42.9,42.85,42.85,28874.0,35.755,35.755,35.7133,35.7133,28874.0
2019-04-24 15:35:00,42.86,42.86,42.83,42.84,22076.0,35.7216,35.7216,35.6966,35.705,22076.0
2019-04-24 15:40:00,42.84,42.87,42.83,42.87,38426.0,35.705,35.73,35.6966,35.73,38426.0
2019-04-24 15:45:00,42.87,42.87,42.83,42.84,50844.0,35.73,35.73,35.6966,35.705,50844.0
2019-04-24 15:50:00,42.83,42.83,42.8,42.82,70051.0,35.6966,35.6966,35.6716,35.6883,70051.0
2019-04-24 15:55:00,42.82,42.82,42.75,42.76,150992.0,35.6883,35.6883,35.63,35.6383,150992.0
2019-04-25 09:30:00,42.51,42.67,42.42,42.5,61239.0,35.4299,35.5633,35.3549,35.4216,61239.0
2019-04-25 09:35:00,42.5,42.55,42.46,42.49,19052.0,35.4216,35.4633,35.3883,35.4133,19052.0
2019-04-25 09:40:00,42.47,42.47,42.32,42.34,19596.0,35.3966,35.3966,35.2716,35.2883,19596.0
2019-04-25 09:45:00,42.34,42.4,42.32,42.36,26952.0,35.2883,35.3383,35.2716,35.3049,26952.0
2019-04-25 09:50:00,42.35,42.39,42.31,42.38,43974.0,35.2966,35.3299,35.2633,35.3216,43974.0
2019-04-25 09:55:00,42.38,42.53,42.38,42.51,65715.0,35.3216,35.4466,35.3216,35.4299,65715.0
2019-04-25 10:00:00,42.51,42.53,42.36,42.43,29861.0,35.4299,35.4466,35.3049,35.3633,29861.0
2019-04-25 10:05:00,42.42,42.49,42.39,42.4,29903.0,35.3549,35.4133,35.3299,35.3383,29903.0
2019-04-25 10:10:00,42.39,42.4,42.31,42.31,16503.0,35.3299,35.3383,35.2633,35.2633,16503.0
2019-04-25 10:15:00,42.31,42.32,42.22,42.23,40880.0,35.2633,35.2716,35.1882,35.1966,40880.0
2019-04-25 10:20:00,42.22,42.25,42.19,42.21,30630.0,35.1882,35.2132,35.1632,35.1799,30630.0
2019-04-25 10:25:00,42.21,42.23,42.18,42.21,26330.0,35.1799,35.1966,35.1549,35.1799,26330.0
2019-04-25 10:30:00,42.2,42.2,42.14,42.16,37365.0,35.1716,35.1716,35.1216,35.1382,37365.0
2019-04-25 10:35:00,42.15,42.25,42.15,42.25,25185.0,35.1299,35.2132,35.1299,35.2132,25185.0
2019-04-25 10:40:00,42.25,42.25,42.16,42.19,38225.0,35.2132,35.2132,35.1382,35.1632,38225.0
2019-04-25 10:45:00,42.2,42.22,42.18,42.2,17116.0,35.1716,35.1882,35.1549,35.1716,17116.0
2019-04-25 10:50:00,42.2,42.22,42.18,42.21,32790.0,35.1716,35.1882,35.1549,35.1799,32790.0
2019-04-25 10:55:00,42.21,42.23,42.19,42.2,19561.0,35.1799,35.1966,35.1632,35.1716,19561.0
2019-04-25 11:00:00,42.19,42.25,42.19,42.21,25599.0,35.1632,35.2132,35.1632,35.1799,25599.0
2019-04-25 11:05:00,42.2,42.21,42.17,42.2,23896.0,35.1716,35.1799,35.1466,35.1716,23896.0
2019-04-25 11:10:00,42.19,42.24,42.17,42.21,31155.0,35.1632,35.2049,35.1466,35.1799,31155.0
2019-04-25 11:15:00,42.2,42.26,42.17,42.25,26832.0,35.1716,35.2216,35.1466,35.2132,26832.0
2019-04-25 11:20:00,42.24,42.35,42.24,42.3,42302.0,35.2049,35.2966,35.2049,35.2549,42302.0
2019-04-25 11:25:00,42.31,42.36,42.31,42.34,18017.0,35.2633,35.3049,35.2633,35.2883,18017.0
2019-04-25 11:30:00,42.33,42.41,42.32,42.41,22177.0,35.2799,35.3466,35.2716,35.3466,22177.0
2019-04-25 11:35:00,42.41,42.47,42.35,42.43,58095.0,35.3466,35.3966,35.2966,35.3633,58095.0
2019-04-25 11:40:00,42.43,42.44,42.4,42.4,22167.0,35.3633,35.3716,35.3383,35.3383,22167.0
2019-04-25 11:45:00,42.4,42.45,42.4,42.43,27327.0,35.3383,35.3799,35.3383,35.3633,27327.0
2019-04-25 11:50:00,42.42,42.43,42.4,42.43,13102.0,35.3549,35.3633,35.3383,35.3633,13102.0
2019-04-25 11:55:00,42.43,42.46,42.42,42.45,15141.0,35.3633,35.3883,35.3549,35.3799,15141.0
2019-04-25 12:00:00,42.45,42.48,42.44,42.47,27182.0,35.3799,35.4049,35.3716,35.3966,27182.0
2019-04-25 12:05:00,42.47,42.47,42.42,42.44,14801.0,35.3966,35.3966,35.3549,35.3716,14801.0
2019-04-25 12:10:00,42.44,42.46,42.42,42.43,19542.0,35.3716,35.3883,35.3549,35.3633,19542.0
2019-04-25 12:15:00,42.42,42.43,42.37,42.37,12324.0,35.3549,35.3633,35.3133,35.3133,12324.0
2019-04-25 12:20:00,42.37,42.38,42.36,42.37,14963.0,35.3133,35.3216,35.3049,35.3133,14963.0
2019-04-25 12:25:00,42.37,42.37,42.29,42.31,46857.0,35.3133,35.3133,35.2466,35.2633,46857.0
2019-04-25 12:30:00,42.32,42.34,42.29,42.3,25399.0,35.2716,35.2883,35.2466,35.2549,25399.0
2019-04-25 12:35:00,42.3,42.35,42.3,42.33,18974.0,35.2549,35.2966,35.2549,35.2799,18974.0
2019-04-25 12:40:00,42.32,42.33,42.3,42.32,20923.0,35.2716,35.2799,35.2549,35.2716,20923.0
2019-04-25 12:45:00,42.32,42.33,42.28,42.29,21723.0,35.2716,35.2799,35.2382,35.2466,21723.0
2019-04-25 12:50:00,42.28,42.31,42.28,42.3,19294.0,35.2382,35.2633,35.2382,35.2549,19294.0
2019-04-25 12:55:00,42.3,42.31,42.26,42.27,39521.0,35.2549,35.2633,35.2216,35.2299,39521.0
2019-04-25 13:00:00,42.28,42.31,42.25,42.26,34795.0,35.2382,35.2633,35.2132,35.2216,34795.0
2019-04-25 13:05:00,42.26,42.27,42.22,42.23,18143.0,35.2216,35.2299,35.1882,35.1966,18143.0
2019-04-25 13:10:00,42.23,42.24,42.21,42.23,16561.0,35.1966,35.2049,35.1799,35.1966,16561.0
2019-04-25 13:15:00,42.23,42.24,42.16,42.16,26465.0,35.1966,35.2049,35.1382,35.1382,26465.0
2019-04-25 13:20:00,42.18,42.19,42.16,42.18,40207.0,35.1549,35.1632,35.1382,35.1549,40207.0
2019-04-25 13:25:00,42.18,42.2,42.14,42.2,74171.0,35.1549,35.1716,35.1216,35.1716,74171.0
2019-04-25 13:30:00,42.2,42.25,42.19,42.25,21571.0,35.1716,35.2132,35.1632,35.2132,21571.0
2019-04-25 13:35:00,42.25,42.26,42.19,42.22,13326.0,35.2132,35.2216,35.1632,35.1882,13326.0
2019-04-25 13:40:00,42.22,42.23,42.19,42.2,17501.0,35.1882,35.1966,35.1632,35.1716,17501.0
2019-04-25 13:45:00,42.2,42.2,42.18,42.18,18928.0,35.1716,35.1716,35.1549,35.1549,18928.0
2019-04-25 13:50:00,42.19,42.22,42.18,42.2,21780.0,35.1632,35.1882,35.1549,35.1716,21780.0
2019-04-25 13:55:00,42.2,42.23,42.19,42.21,24775.0,35.1716,35.1966,35.1632,35.1799,24775.0
2019-04-25 14:00:00,42.21,42.27,42.21,42.25,27723.0,35.1799,35.2299,35.1799,35.2132,27723.0
2019-04-25 14:05:00,42.25,42.32,42.24,42.3,34826.0,35.2132,35.2716,35.2049,35.2549,34826.0
2019-04-25 14:10:00,42.31,42.31,42.23,42.23,33458.0,35.2633,35.2633,35.1966,35.1966,33458.0
2019-04-25 14:15:00,42.23,42.3,42.22,42.28,24225.0,35.1966,35.2549,35.1882,35.2382,24225.0
2019-04-25 14:20:00,42.27,42.28,42.21,42.23,19804.0,35.2299,35.2382,35.1799,35.1966,19804.0
2019-04-25 14:25:00,42.22,42.23,42.18,42.2,19845.0,35.1882,35.1966,35.1549,35.1716,19845.0
2019-04-25 14:30:00,42.21,42.22,42.18,42.18,36686.0,35.1799,35.1882,35.1549,35.1549,36686.0
2019-04-25 14:35:00,42.19,42.19,42.09,42.1,87320.0,35.1632,35.1632,35.0799,35.0882,87320.0
2019-04-25 14:40:00,42.11,42.16,42.09,42.15,41884.0,35.0966,35.1382,35.0799,35.1299,41884.0
2019-04-25 14:45:00,42.16,42.21,42.15,42.18,69705.0,35.1382,35.1799,35.1299,35.1549,69705.0
2019-04-25 14:50:00,42.18,42.2,42.15,42.15,85991.0,35.1549,35.1716,35.1299,35.1299,85991.0
2019-04-25 14:55:00,42.15,42.15,42.08,42.09,158664.0,35.1299,35.1299,35.0716,35.0799,158664.0
2019-04-25 15:00:00,42.09,42.1,42.06,42.08,106393.0,35.0799,35.0882,35.0549,35.0716,106393.0
2019-04-25 15:05:00,42.09,42.1,41.89,41.89,279729.0,35.0799,35.0882,34.9132,34.9132,279729.0
2019-04-25 15:10:00,41.89,41.9,41.63,41.72,156285.0,34.9132,34.9215,34.6965,34.7715,156285.0
2019-04-25 15:15:00,41.72,41.77,41.65,41.76,133952.0,34.7715,34.8132,34.7132,34.8049,133952.0
2019-04-25 15:20:00,41.76,41.82,41.74,41.75,77766.0,34.8049,34.8549,34.7882,34.7965,77766.0
2019-04-25 15:25:00,41.75,41.79,41.71,41.77,65814.0,34.7965,34.8299,34.7632,34.8132,65814.0
2019-04-25 15:30:00,41.77,41.8,41.72,41.77,205644.0,34.8132,34.8382,34.7715,34.8132,205644.0
2019-04-25 15:35:00,41.77,41.9,41.75,41.84,121443.0,34.8132,34.9215,34.7965,34.8715,121443.0
2019-04-25 15:40:00,41.84,41.89,41.82,41.84,103153.0,34.8715,34.9132,34.8549,34.8715,103153.0
2019-04-25 15:45:00,41.84,41.85,41.77,41.8,120574.0,34.8715,34.8799,34.8132,34.8382,120574.0
2019-04-25 15:50:00,41.8,41.81,41.69,41.71,217661.0,34.8382,34.8465,34.7465,34.7632,217661.0
2019-04-25 15:55:00,41.71,41.77,41.61,41.75,469607.0,34.7632,34.8132,34.6798,34.7965,469607.0
2019-04-26 09:30:00,41.55,42.0,41.27,41.74,176433.0,34.6298,35.0049,34.3965,34.7882,176433.0
2019-04-26 09:35:00,41.81,41.89,41.52,41.63,97387.0,34.8465,34.9132,34.6048,34.6965,97387.0
2019-04-26 09:40:00,41.66,41.69,40.95,40.96,109259.0,34.7215,34.7465,34.1298,34.1381,109259.0
2019-04-26 09:45:00,40.98,41.16,40.58,40.85,120635.0,34.1548,34.3048,33.8214,34.0464,120635.0
2019-04-26 09:50:00,40.87,40.9,40.7,40.81,87689.0,34.0631,34.0881,33.9214,34.0131,87689.0
2019-04-26 09:55:00,40.82,40.95,40.78,40.82,92833.0,34.0214,34.1298,33.9881,34.0214,92833.0
2019-04-26 10:00:00,40.84,40.99,40.73,40.89,131414.0,34.0381,34.1631,33.9464,34.0798,131414.0
2019-04-26 10:05:00,40.88,40.92,40.7,40.75,66784.0,34.0714,34.1048,33.9214,33.9631,66784.0
2019-04-26 10:10:00,40.73,40.96,40.72,40.73,91450.0,33.9464,34.1381,33.9381,33.9464,91450.0
2019-04-26 10:15:00,40.73,40.8,40.67,40.71,61280.0,33.9464,34.0047,33.8964,33.9297,61280.0
2019-04-26 10:20:00,40.71,40.78,40.65,40.78,57983.0,33.9297,33.9881,33.8797,33.9881,57983.0
2019-04-26 10:25:00,40.78,40.92,40.69,40.89,50731.0,33.9881,34.1048,33.9131,34.0798,50731.0
2019-04-26 10:30:00,40.89,40.89,40.69,40.71,55921.0,34.0798,34.0798,33.9131,33.9297,55921.0
2019-04-26 10:35:00,40.7,40.76,40.66,40.73,65251.0,33.9214,33.9714,33.8881,33.9464,65251.0
2019-04-26 10:40:00,40.75,40.8,40.67,40.71,45129.0,33.9631,34.0047,33.8964,33.9297,45129.0
2019-04-26 10:45:00,40.72,40.85,40.69,40.75,45056.0,33.9381,34.0464,33.9131,33.9631,45056.0
2019-04-26 10:50:00,40.76,40.83,40.76,40.79,41089.0,33.9714,34.0297,33.9714,33.9964,41089.0
2019-04-26 10:55:00,40.81,40.82,40.7,40.73,48296.0,34.0131,34.0214,33.9214,33.9464,48296.0
2019-04-26 11:00:00,40.74,40.88,40.74,40.74,69468.0,33.9547,34.0714,33.9547,33.9547,69468.0
2019-04-26 11:05:00,40.73,40.77,40.66,40.67,78317.0,33.9464,33.9797,33.8881,33.8964,78317.0
2019-04-26 11:10:00,40.67,40.75,40.65,40.73,39454.0,33.8964,33.9631,33.8797,33.9464,39454.0
2019-04-26 11:15:00,40.73,40.8,40.69,40.76,28663.0,33.9464,34.0047,33.9131,33.9714,28663.0
2019-04-26 11:20:00,40.77,40.86,40.76,40.78,42720.0,33.9797,34.0547,33.9714,33.9881,42720.0
2019-04-26 11:25:00,40.78,40.84,40.78,40.83,25081.0,33.9881,34.0381,33.9881,34.0297,25081.0
2019-04-26 11:30:00,40.84,40.87,40.78,40.81,26084.0,34.0381,34.0631,33.9881,34.0131,26084.0
2019-04-26 11:35:00,40.82,40.83,40.68,40.71,35795.0,34.0214,34.0297,33.9047,33.9297,35795.0
2019-04-26 11:40:00,40.69,40.8,40.68,40.77,25338.0,33.9131,34.0047,33.9047,33.9797,25338.0
2019-04-26 11:45:00,40.78,40.84,40.76,40.78,67116.0,33.9881,34.0381,33.9714,33.9881,67116.0
2019-04-26 11:50:00,40.78,40.82,40.71,40.79,32678.0,33.9881,34.0214,33.9297,33.9964,32678.0
2019-04-26 11:55:00,40.78,40.81,40.74,40.79,30765.0,33.9881,34.0131,33.9547,33.9964,30765.0
2019-04-26 12:00:00,40.79,40.83,40.74,40.74,26092.0,33.9964,34.0297,33.9547,33.9547,26092.0
2019-04-26 12:05:00,40.73,40.87,40.73,40.85,25611.0,33.9464,34.0631,33.9464,34.0464,25611.0
2019-04-26 12:10:00,40.86,40.86,40.79,40.79,29340.0,34.0547,34.0547,33.9964,33.9964,29340.0
2019-04-26 12:15:00,40.79,40.79,40.71,40.76,37402.0,33.9964,33.9964,33.9297,33.9714,37402.0
2019-04-26 12:20:00,40.76,40.8,40.68,40.72,60379.0,33.9714,34.0047,33.9047,33.9381,60379.0
2019-04-26 12:25:00,40.72,40.74,40.67,40.68,40462.0,33.9381,33.9547,33.8964,33.9047,40462.0
2019-04-26 12:30:00,40.67,40.67,40.62,40.63,43079.0,33.8964,33.8964,33.8547,33.8631,43079.0
2019-04-26 12:35:00,40.64,40.65,40.55,40.59,60511.0,33.8714,33.8797,33.7964,33.8297,60511.0
2019-04-26 12:40:00,40.59,40.61,40.54,40.55,33169.0,33.8297,33.8464,33.788,33.7964,33169.0
2019-04-26 12:45:00,40.55,40.55,40.46,40.49,52725.0,33.7964,33.7964,33.7214,33.7464,52725.0
2019-04-26 12:50:00,40.49,40.59,40.45,40.57,42065.0,33.7464,33.8297,33.713,33.813,42065.0
2019-04-26 12:55:00,40.57,40.59,40.54,40.57,22393.0,33.813,33.8297,33.788,33.813,22393.0
2019-04-26 13:00:00,40.57,40.63,40.55,40.62,25461.0,33.813,33.8631,33.7964,33.8547,25461.0
2019-04-26 13:05:00,40.62,40.64,40.56,40.58,30908.0,33.8547,33.8714,33.8047,33.8214,30908.0
2019-04-26 13:10:00,40.57,40.57,40.5,40.51,45698.0,33.813,33.813,33.7547,33.763,45698.0
2019-04-26 13:15:00,40.51,40.55,40.5,40.52,23014.0,33.763,33.7964,33.7547,33.7714,23014.0
2019-04-26 13:20:00,40.52,40.53,40.43,40.44,50219.0,33.7714,33.7797,33.6964,33.7047,50219.0
2019-04-26 13:25:00,40.44,40.55,40.39,40.55,36872.0,33.7047,33.7964,33.663,33.7964,36872.0
2019-04-26 13:30:00,40.55,40.67,40.54,40.64,38910.0,33.7964,33.8964,33.788,33.8714,38910.0
2019-04-26 13:35:00,40.64,40.71,40.61,40.7,29129.0,33.8714,33.9297,33.8464,33.9214,29129.0
2019-04-26 13:40:00,40.71,40.79,40.69,40.78,44420.0,33.9297,33.9964,33.9131,33.9881,44420.0
2019-04-26 13:45:00,40.77,40.78,40.7,40.76,33744.0,33.9797,33.9881,33.9214,33.9714,33744.0
2019-04-26 13:50:00,40.76,40.77,40.67,40.68,28691.0,33.9714,33.9797,33.8964,33.9047,28691.0
2019-04-26 13:55:00,40.68,40.79,40.68,40.79,36365.0,33.9047,33.9964,33.9047,33.9964,36365.0
2019-04-26 14:00:00,40.79,40.8,40.69,40.72,42868.0,33.9964,34.0047,33.9131,33.9381,42868.0
2019-04-26 14:05:00,40.7,40.73,40.68,40.71,47297.0,33.9214,33.9464,33.9047,33.9297,47297.0
2019-04-26 14:10:00,40.71,40.72,40.64,40.72,34133.0,33.9297,33.9381,33.8714,33.9381,34133.0
2019-04-26 14:15:00,40.71,40.79,40.67,40.77,67137.0,33.9297,33.9964,33.8964,33.9797,67137.0
2019-04-26 14:20:00,40.77,40.8,40.75,40.77,71502.0,33.9797,34.0047,33.9631,33.9797,71502.0
2019-04-26 14:25:00,40.76,40.89,40.75,40.85,82708.0,33.9714,34.0798,33.9631,34.0464,82708.0
2019-04-26 14:30:00,40.86,40.86,40.76,40.76,56698.0,34.0547,34.0547,33.9714,33.9714,56698.0
2019-04-26 14:35:00,40.76,40.77,40.65,40.69,61949.0,33.9714,33.9797,33.8797,33.9131,61949.0
2019-04-26 14:40:00,40.68,40.72,40.65,40.72,40758.0,33.9047,33.9381,33.8797,33.9381,40758.0
2019-04-26 14:45:00,40.72,40.78,40.71,40.75,67843.0,33.9381,33.9881,33.9297,33.9631,67843.0
2019-04-26 14:50:00,40.75,40.81,40.7,40.71,50752.0,33.9631,34.0131,33.9214,33.9297,50752.0
2019-04-26 14:55:00,40.71,40.76,40.71,40.75,42785.0,33.9297,33.9714,33.9297,33.9631,42785.0
2019-04-26 15:00:00,40.75,40.85,40.72,40.84,74398.0,33.9631,34.0464,33.9381,34.0381,74398.0
2019-04-26 15:05:00,40.84,40.91,40.84,40.85,75796.0,34.0381,34.0964,34.0381,34.0464,75796.0
2019-04-26 15:10:00,40.85,40.88,40.83,40.84,54059.0,34.0464,34.0714,34.0297,34.0381,54059.0
2019-04-26 15:15:00,40.85,40.9,40.8,40.9,129141.0,34.0464,34.0881,34.0047,34.0881,129141.0
2019-04-26 15:20:00,40.9,40.95,40.87,40.92,91669.0,34.0881,34.1298,34.0631,34.1048,91669.0
2019-04-26 15:25:00,40.92,40.94,40.88,40.88,85956.0,34.1048,34.1214,34.0714,34.0714,85956.0
2019-04-26 15:30:00,40.89,40.94,40.86,40.94,94772.0,34.0798,34.1214,34.0547,34.1214,94772.0
2019-04-26 15:35:00,40.94,40.95,40.86,40.88,136524.0,34.1214,34.1298,34.0547,34.0714,136524.0
2019-04-26 15:40:00,40.89,40.9,40.81,40.84,141494.0,34.0798,34.0881,34.0131,34.0381,141494.0
2019-04-26 15:45:00,40.85,40.93,40.85,40.9,200636.0,34.0464,34.1131,34.0464,34.0881,200636.0
2019-04-26 15:50:00,40.9,40.92,40.84,40.91,199223.0,34.0881,34.1048,34.0381,34.0964,199223.0
2019-04-26 15:55:00,40.91,40.95,40.89,40.91,343904.0,34.0964,34.1298,34.0798,34.0964,343904.0
2019-04-29 09:30:00,41.73,42.27,41.42,42.27,244288.0,34.7799,35.2299,34.5215,35.2299,244288.0
2019-04-29 09:35:00,42.3,42.6,42.17,42.44,130859.0,35.2549,35.505,35.1466,35.3716,130859.0
2019-04-29 09:40:00,42.44,42.58,42.21,42.38,128569.0,35.3716,35.4883,35.1799,35.3216,128569.0
2019-04-29 09:45:00,42.38,42.54,42.38,42.46,78770.0,35.3216,35.4549,35.3216,35.3883,78770.0
2019-04-29 09:50:00,42.46,42.6,42.44,42.56,124385.0,35.3883,35.505,35.3716,35.4716,124385.0
2019-04-29 09:55:00,42.56,42.56,42.33,42.48,73188.0,35.4716,35.4716,35.2799,35.4049,73188.0
2019-04-29 10:00:00,42.48,42.59,42.38,42.51,98219.0,35.4049,35.4966,35.3216,35.4299,98219.0
2019-04-29 10:05:00,42.51,42.53,42.41,42.52,55314.0,35.4299,35.4466,35.3466,35.4383,55314.0
2019-04-29 10:10:00,42.52,42.55,42.45,42.48,65081.0,35.4383,35.4633,35.3799,35.4049,65081.0
2019-04-29 10:15:00,42.47,42.5,42.38,42.43,46948.0,35.3966,35.4216,35.3216,35.3633,46948.0
2019-04-29 10:20:00,42.43,42.45,42.28,42.29,48617.0,35.3633,35.3799,35.2382,35.2466,48617.0
2019-04-29 10:25:00,42.28,42.35,42.26,42.34,47563.0,35.2382,35.2966,35.2216,35.2883,47563.0
2019-04-29 10:30:00,42.34,42.48,42.33,42.48,66454.0,35.2883,35.4049,35.2799,35.4049,66454.0
2019-04-29 10:35:00,42.48,42.68,42.43,42.61,118363.0,35.4049,35.5716,35.3633,35.5133,118363.0
2019-04-29 10:40:00,42.61,42.64,42.38,42.39,104485.0,35.5133,35.5383,35.3216,35.3299,104485.0
2019-04-29 10:45:00,42.39,42.43,42.34,42.41,96117.0,35.3299,35.3633,35.2883,35.3466,96117.0
2019-04-29 10:50:00,42.41,42.62,42.4,42.53,94928.0,35.3466,35.5216,35.3383,35.4466,94928.0
2019-04-29 10:55:00,42.53,42.59,42.52,42.57,35987.0,35.4466,35.4966,35.4383,35.4799,35987.0
2019-04-29 11:00:00,42.58,42.63,42.53,42.63,53447.0,35.4883,35.53,35.4466,35.53,53447.0
2019-04-29 11:05:00,42.64,42.68,42.53,42.64,58514.0,35.5383,35.5716,35.4466,35.5383,58514.0
2019-04-29 11:10:00,42.64,42.79,42.63,42.79,64590.0,35.5383,35.6633,35.53,35.6633,64590.0
2019-04-29 11:15:00,42.78,42.78,42.65,42.69,84322.0,35.655,35.655,35.5466,35.58,84322.0
2019-04-29 11:20:00,42.69,42.78,42.65,42.65,52409.0,35.58,35.655,35.5466,35.5466,52409.0
2019-04-29 11:25:00,42.66,42.7,42.63,42.69,60950.0,35.555,35.5883,35.53,35.58,60950.0
2019-04-29 11:30:00,42.68,42.68,42.55,42.59,63859.0,35.5716,35.5716,35.4633,35.4966,63859.0
2019-04-29 11:35:00,42.59,42.66,42.59,42.65,99860.0,35.4966,35.555,35.4966,35.5466,99860.0
2019-04-29 11:40:00,42.65,42.7,42.64,42.68,86147.0,35.5466,35.5883,35.5383,35.5716,86147.0
2019-04-29 11:45:00,42.68,42.7,42.63,42.63,38922.0,35.5716,35.5883,35.53,35.53,38922.0
2019-04-29 11:50:00,42.64,42.65,42.59,42.6,42157.0,35.5383,35.5466,35.4966,35.505,42157.0
2019-04-29 11:55:00,42.6,42.66,42.59,42.66,40494.0,35.505,35.555,35.4966,35.555,40494.0
2019-04-29 12:00:00,42.66,42.66,42.6,42.66,19624.0,35.555,35.555,35.505,35.555,19624.0
2019-04-29 12:05:00,42.66,42.69,42.64,42.67,43444.0,35.555,35.58,35.5383,35.5633,43444.0
2019-04-29 12:10:00,42.67,42.67,42.59,42.63,52731.0,35.5633,35.5633,35.4966,35.53,52731.0
2019-04-29 12:15:00,42.64,42.65,42.59,42.62,30379.0,35.5383,35.5466,35.4966,35.5216,30379.0
2019-04-29 12:20:00,42.62,42.66,42.61,42.66,33270.0,35.5216,35.555,35.5133,35.555,33270.0
2019-04-29 12:25:00,42.66,42.75,42.66,42.75,59008.0,35.555,35.63,35.555,35.63,59008.0
2019-04-29 12:30:00,42.75,42.83,42.74,42.79,34933.0,35.63,35.6966,35.6216,35.6633,34933.0
2019-04-29 12:35:00,42.79,42.82,42.75,42.81,35579.0,35.6633,35.6883,35.63,35.68,35579.0
2019-04-29 12:40:00,42.82,42.82,42.74,42.8,34629.0,35.6883,35.6883,35.6216,35.6716,34629.0
2019-04-29 12:45:00,42.8,43.44,42.8,43.44,300551.0,35.6716,36.205,35.6716,36.205,300551.0
2019-04-29 12:50:00,43.44,43.44,43.07,43.16,143766.0,36.205,36.205,35.8967,35.9717,143766.0
2019-04-29 12:55:00,43.15,43.16,43.07,43.15,60414.0,35.9633,35.9717,35.8967,35.9633,60414.0
2019-04-29 13:00:00,43.14,43.17,42.96,43.0,82419.0,35.955,35.98,35.805,35.8383,82419.0
2019-04-29 13:05:00,42.99,43.04,42.95,43.01,42242.0,35.83,35.8717,35.7967,35.8467,42242.0
2019-04-29 13:10:00,43.0,43.03,42.95,43.03,66048.0,35.8383,35.8633,35.7967,35.8633,66048.0
2019-04-29 13:15:00,43.03,43.12,43.0,43.12,25532.0,35.8633,35.9383,35.8383,35.9383,25532.0
2019-04-29 13:20:00,43.12,43.12,43.03,43.08,21496.0,35.9383,35.9383,35.8633,35.905,21496.0
2019-04-29 13:25:00,43.07,43.1,43.05,43.07,17817.0,35.8967,35.9217,35.88,35.8967,17817.0
2019-04-29 13:30:00,43.08,43.12,43.05,43.09,22062.0,35.905,35.9383,35.88,35.9133,22062.0
2019-04-29 13:35:00,43.08,43.09,43.02,43.02,18993.0,35.905,35.9133,35.855,35.855,18993.0
2019-04-29 13:40:00,43.03,43.07,42.97,42.97,33736.0,35.8633,35.8967,35.8133,35.8133,33736.0
2019-04-29 13:45:00,42.97,42.97,42.92,42.96,38820.0,35.8133,35.8133,35.7717,35.805,38820.0
2019-04-29 13:50:00,42.96,43.03,42.95,42.98,23437.0,35.805,35.8633,35.7967,35.8217,23437.0
2019-04-29 13:55:00,42.96,43.03,42.94,43.02,28428.0,35.805,35.8633,35.7883,35.855,28428.0
2019-04-29 14:00:00,43.02,43.1,42.99,43.07,34264.0,35.855,35.9217,35.83,35.8967,34264.0
2019-04-29 14:05:00,43.06,43.17,43.05,43.13,53988.0,35.8883,35.98,35.88,35.9467,53988.0
2019-04-29 14:10:00,43.13,43.18,43.11,43.16,19945.0,35.9467,35.9884,35.93,35.9717,19945.0
2019-04-29 14:15:00,43.15,43.17,43.1,43.12,35055.0,35.9633,35.98,35.9217,35.9383,35055.0
2019-04-29 14:20:00,43.12,43.23,43.12,43.23,43152.0,35.9383,36.03,35.9383,36.03,43152.0
2019-04-29 14:25:00,43.23,43.23,43.17,43.19,38170.0,36.03,36.03,35.98,35.9967,38170.0
2019-04-29 14:30:00,43.19,43.25,43.18,43.25,46709.0,35.9967,36.0467,35.9884,36.0467,46709.0
2019-04-29 14:35:00,43.24,43.29,43.22,43.28,42315.0,36.0384,36.08,36.0217,36.0717,42315.0
2019-04-29 14:40:00,43.27,43.28,43.22,43.27,25759.0,36.0634,36.0717,36.0217,36.0634,25759.0
2019-04-29 14:45:00,43.27,43.29,43.18,43.21,61207.0,36.0634,36.08,35.9884,36.0134,61207.0
2019-04-29 14:50:00,43.2,43.25,43.1,43.15,63729.0,36.005,36.0467,35.9217,35.9633,63729.0
2019-04-29 14:55:00,43.15,43.19,43.12,43.14,43436.0,35.9633,35.9967,35.9383,35.955,43436.0
2019-04-29 15:00:00,43.15,43.33,43.14,43.33,49750.0,35.9633,36.1134,35.955,36.1134,49750.0
2019-04-29 15:05:00,43.32,43.35,43.27,43.33,53040.0,36.105,36.13,36.0634,36.1134,53040.0
2019-04-29 15:10:00,43.33,43.37,43.28,43.3,72418.0,36.1134,36.1467,36.0717,36.0884,72418.0
2019-04-29 15:15:00,43.3,43.36,43.27,43.3,58479.0,36.0884,36.1384,36.0634,36.0884,58479.0
2019-04-29 15:20:00,43.3,43.36,43.29,43.34,43017.0,36.0884,36.1384,36.08,36.1217,43017.0
2019-04-29 15:25:00,43.35,43.37,43.3,43.32,80495.0,36.13,36.1467,36.0884,36.105,80495.0
2019-04-29 15:30:00,43.32,43.32,43.2,43.23,123541.0,36.105,36.105,36.005,36.03,123541.0
2019-04-29 15:35:00,43.23,43.34,43.17,43.3,196518.0,36.03,36.1217,35.98,36.0884,196518.0
2019-04-29 15:40:00,43.3,43.37,43.27,43.3,148728.0,36.0884,36.1467,36.0634,36.0884,148728.0
2019-04-29 15:45:00,43.3,43.31,43.19,43.26,155965.0,36.0884,36.0967,35.9967,36.055,155965.0
2019-04-29 15:50:00,43.25,43.27,43.21,43.27,147042.0,36.0467,36.0634,36.0134,36.0634,147042.0
2019-04-29 15:55:00,43.27,43.34,43.26,43.28,353932.0,36.0634,36.1217,36.055,36.0717,353932.0
2019-04-30 09:30:00,43.41,43.52,43.39,43.51,125077.0,36.18,36.2717,36.1634,36.2634,125077.0
2019-04-30 09:35:00,43.51,43.75,43.49,43.68,82256.0,36.2634,36.4634,36.2467,36.4051,82256.0
2019-04-30 09:40:00,43.68,43.8,43.64,43.79,47823.0,36.4051,36.5051,36.3717,36.4968,47823.0
2019-04-30 09:45:00,43.76,43.78,43.67,43.7,48110.0,36.4718,36.4884,36.3967,36.4217,48110.0
2019-04-30 09:50:00,43.71,43.96,43.69,43.79,134181.0,36.4301,36.6384,36.4134,36.4968,134181.0
2019-04-30 09:55:00,43.8,43.82,43.68,43.77,44908.0,36.5051,36.5218,36.4051,36.4801,44908.0
2019-04-30 10:00:00,43.77,43.79,43.72,43.75,46639.0,36.4801,36.4968,36.4384,36.4634,46639.0
2019-04-30 10:05:00,43.74,43.76,43.66,43.71,46514.0,36.4551,36.4718,36.3884,36.4301,46514.0
2019-04-30 10:10:00,43.72,43.76,43.68,43.76,34947.0,36.4384,36.4718,36.4051,36.4718,34947.0
2019-04-30 10:15:00,43.75,43.9,43.74,43.87,56018.0,36.4634,36.5884,36.4551,36.5634,56018.0
2019-04-30 10:20:00,43.87,43.98,43.86,43.92,39738.0,36.5634,36.6551,36.5551,36.6051,39738.0
2019-04-30 10:25:00,43.92,43.96,43.88,43.95,52682.0,36.6051,36.6384,36.5718,36.6301,52682.0
2019-04-30 10:30:00,43.95,44.15,43.94,44.13,81175.0,36.6301,36.7968,36.6218,36.7801,81175.0
2019-04-30 10:35:00,44.13,44.28,44.09,44.22,89577.0,36.7801,36.9051,36.7468,36.8551,89577.0
2019-04-30 10:40:00,44.21,44.35,44.21,44.3,66584.0,36.8468,36.9635,36.8468,36.9218,66584.0
2019-04-30 10:45:00,44.3,44.33,44.25,44.31,90969.0,36.9218,36.9468,36.8801,36.9302,90969.0
2019-04-30 10:50:00,44.32,44.32,44.05,44.08,63090.0,36.9385,36.9385,36.7135,36.7385,63090.0
2019-04-30 10:55:00,44.08,44.1,43.95,43.95,36206.0,36.7385,36.7551,36.6301,36.6301,36206.0
2019-04-30 11:00:00,43.95,44.04,43.93,43.94,35601.0,36.6301,36.7051,36.6134,36.6218,35601.0
2019-04-30 11:05:00,43.94,43.94,43.84,43.88,61854.0,36.6218,36.6218,36.5384,36.5718,61854.0
2019-04-30 11:10:00,43.88,43.96,43.86,43.96,66942.0,36.5718,36.6384,36.5551,36.6384,66942.0
2019-04-30 11:15:00,43.96,44.01,43.94,43.98,46450.0,36.6384,36.6801,36.6218,36.6551,46450.0
2019-04-30 11:20:00,43.98,44.08,43.97,44.06,23147.0,36.6551,36.7385,36.6468,36.7218,23147.0
2019-04-30 11:25:00,44.05,44.23,44.05,44.2,45959.0,36.7135,36.8635,36.7135,36.8385,45959.0
2019-04-30 11:30:00,44.19,44.21,44.16,44.18,37628.0,36.8301,36.8468,36.8051,36.8218,37628.0
2019-04-30 11:35:00,44.18,44.2,44.12,44.14,36833.0,36.8218,36.8385,36.7718,36.7885,36833.0
2019-04-30 11:40:00,44.15,44.23,44.15,44.2,32351.0,36.7968,36.8635,36.7968,36.8385,32351.0
2019-04-30 11:45:00,44.19,44.25,44.16,44.19,32653.0,36.8301,36.8801,36.8051,36.8301,32653.0
2019-04-30 11:50:00,44.2,44.21,44.13,44.18,29325.0,36.8385,36.8468,36.7801,36.8218,29325.0
2019-04-30 11:55:00,44.18,44.22,44.15,44.18,54108.0,36.8218,36.8551,36.7968,36.8218,54108.0
2019-04-30 12:00:00,44.19,44.19,44.14,44.16,38396.0,36.8301,36.8301,36.7885,36.8051,38396.0
2019-04-30 12:05:00,44.16,44.19,44.15,44.18,25748.0,36.8051,36.8301,36.7968,36.8218,25748.0
2019-04-30 12:10:00,44.18,44.22,44.17,44.21,36613.0,36.8218,36.8551,36.8135,36.8468,36613.0
2019-04-30 12:15:00,44.21,44.21,44.16,44.18,35979.0,36.8468,36.8468,36.8051,36.8218,35979.0
2019-04-30 12:20:00,44.18,44.24,44.17,44.21,78158.0,36.8218,36.8718,36.8135,36.8468,78158.0
2019-04-30 12:25:00,44.2,44.22,44.18,44.22,35643.0,36.8385,36.8551,36.8218,36.8551,35643.0
2019-04-30 12:30:00,44.23,44.27,44.22,44.23,35646.0,36.8635,36.8968,36.8551,36.8635,35646.0
2019-04-30 12:35:00,44.24,44.28,44.24,44.26,18545.0,36.8718,36.9051,36.8718,36.8885,18545.0
2019-04-30 12:40:00,44.27,44.28,44.23,44.24,50375.0,36.8968,36.9051,36.8635,36.8718,50375.0
2019-04-30 12:45:00,44.25,44.25,44.18,44.18,46158.0,36.8801,36.8801,36.8218,36.8218,46158.0
2019-04-30 12:50:00,44.18,44.2,44.17,44.19,21936.0,36.8218,36.8385,36.8135,36.8301,21936.0
2019-04-30 12:55:00,44.19,44.21,44.16,44.17,30995.0,36.8301,36.8468,36.8051,36.8135,30995.0
2019-04-30 13:00:00,44.17,44.2,44.16,44.17,22867.0,36.8135,36.8385,36.8051,36.8135,22867.0
2019-04-30 13:05:00,44.17,44.19,44.14,44.18,53362.0,36.8135,36.8301,36.7885,36.8218,53362.0
2019-04-30 13:10:00,44.18,44.28,44.17,44.27,40106.0,36.8218,36.9051,36.8135,36.8968,40106.0
2019-04-30 13:15:00,44.27,44.34,44.26,44.27,21632.0,36.8968,36.9552,36.8885,36.8968,21632.0
2019-04-30 13:20:00,44.28,44.32,44.27,44.32,15938.0,36.9051,36.9385,36.8968,36.9385,15938.0
2019-04-30 13:25:00,44.32,44.34,44.29,44.34,17396.0,36.9385,36.9552,36.9135,36.9552,17396.0
2019-04-30 13:30:00,44.34,44.37,44.32,44.35,29546.0,36.9552,36.9802,36.9385,36.9635,29546.0
2019-04-30 13:35:00,44.36,44.38,44.32,44.38,29441.0,36.9718,36.9885,36.9385,36.9885,29441.0
2019-04-30 13:40:00,44.37,44.48,44.36,44.44,41062.0,36.9802,37.0718,36.9718,37.0385,41062.0
2019-04-30 13:45:00,44.44,44.47,44.4,44.44,29306.0,37.0385,37.0635,37.0052,37.0385,29306.0
2019-04-30 13:50:00,44.44,44.45,44.4,44.44,30021.0,37.0385,37.0468,37.0052,37.0385,30021.0
2019-04-30 13:55:00,44.45,44.53,44.44,44.53,30025.0,37.0468,37.1135,37.0385,37.1135,30025.0
2019-04-30 14:00:00,44.53,44.57,44.45,44.46,36897.0,37.1135,37.1468,37.0468,37.0552,36897.0
2019-04-30 14:05:00,44.46,44.49,44.41,44.41,33124.0,37.0552,37.0802,37.0135,37.0135,33124.0
2019-04-30 14:10:00,44.41,44.43,44.35,44.41,62452.0,37.0135,37.0302,36.9635,37.0135,62452.0
2019-04-30 14:15:00,44.41,44.47,44.4,44.46,39330.0,37.0135,37.0635,37.0052,37.0552,39330.0
2019-04-30 14:20:00,44.45,44.48,44.43,44.47,21961.0,37.0468,37.0718,37.0302,37.0635,21961.0
2019-04-30 14:25:00,44.47,44.48,44.41,44.43,40644.0,37.0635,37.0718,37.0135,37.0302,40644.0
2019-04-30 14:30:00,44.43,44.43,44.35,44.39,57013.0,37.0302,37.0302,36.9635,36.9968,57013.0
2019-04-30 14:35:00,44.39,44.4,44.35,44.38,29644.0,36.9968,37.0052,36.9635,36.9885,29644.0
2019-04-30 14:40:00,44.38,44.43,44.32,44.32,77246.0,36.9885,37.0302,36.9385,36.9385,77246.0
2019-04-30 14:45:00,44.33,44.45,44.32,44.41,77863.0,36.9468,37.0468,36.9385,37.0135,77863.0
2019-04-30 14:50:00,44.41,44.45,44.37,44.39,68316.0,37.0135,37.0468,36.9802,36.9968,68316.0
2019-04-30 14:55:00,44.39,44.45,44.38,44.38,66414.0,36.9968,37.0468,36.9885,36.9885,66414.0
2019-04-30 15:00:00,44.38,44.4,44.37,44.38,40346.0,36.9885,37.0052,36.9802,36.9885,40346.0
2019-04-30 15:05:00,44.38,44.41,44.37,44.41,41138.0,36.9885,37.0135,36.9802,37.0135,41138.0
2019-04-30 15:10:00,44.41,44.43,44.39,44.41,54247.0,37.0135,37.0302,36.9968,37.0135,54247.0
2019-04-30 15:15:00,44.41,44.42,44.39,44.4,83228.0,37.0135,37.0218,36.9968,37.0052,83228.0
2019-04-30 15:20:00,44.4,44.46,44.39,44.45,87159.0,37.0052,37.0552,36.9968,37.0468,87159.0
2019-04-30 15:25:00,44.45,44.55,44.41,44.51,129699.0,37.0468,37.1302,37.0135,37.0968,129699.0
2019-04-30 15:30:00,44.51,44.54,44.47,44.5,110625.0,37.0968,37.1218,37.0635,37.0885,110625.0
2019-04-30 15:35:00,44.5,44.5,44.44,44.49,89566.0,37.0885,37.0885,37.0385,37.0802,89566.0
2019-04-30 15:40:00,44.48,44.54,44.48,44.54,92894.0,37.0718,37.1218,37.0718,37.1218,92894.0
2019-04-30 15:45:00,44.54,44.54,44.46,44.52,180354.0,37.1218,37.1218,37.0552,37.1052,180354.0
2019-04-30 15:50:00,44.51,44.63,44.49,44.63,210823.0,37.0968,37.1969,37.0802,37.1969,210823.0
2019-04-30 15:55:00,44.63,44.64,44.57,44.59,415711.0,37.1969,37.2052,37.1468,37.1635,415711.0
2019-05-01 09:30:00,44.44,44.6,44.37,44.52,81347.0,37.0385,37.1719,36.9802,37.1052,81347.0
2019-05-01 09:35:00,44.55,44.68,44.5,44.61,56978.0,37.1302,37.2385,37.0885,37.1802,56978.0
2019-05-01 09:40:00,44.61,44.7,44.48,44.7,43910.0,37.1802,37.2552,37.0718,37.2552,43910.0
2019-05-01 09:45:00,44.7,44.89,44.63,44.77,70979.0,37.2552,37.4136,37.1969,37.3135,70979.0
2019-05-01 09:50:00,44.77,44.85,44.71,44.77,67959.0,37.3135,37.3802,37.2635,37.3135,67959.0
2019-05-01 09:55:00,44.76,44.78,44.71,44.73,31715.0,37.3052,37.3219,37.2635,37.2802,31715.0
2019-05-01 10:00:00,44.72,44.72,44.56,44.59,69780.0,37.2719,37.2719,37.1385,37.1635,69780.0
2019-05-01 10:05:00,44.6,44.65,44.58,44.63,48479.0,37.1719,37.2135,37.1552,37.1969,48479.0
2019-05-01 10:10:00,44.64,44.64,44.45,44.48,47005.0,37.2052,37.2052,37.0468,37.0718,47005.0
2019-05-01 10:15:00,44.48,44.6,44.46,44.57,29819.0,37.0718,37.1719,37.0552,37.1468,29819.0
2019-05-01 10:20:00,44.57,44.61,44.54,44.55,30622.0,37.1468,37.1802,37.1218,37.1302,30622.0
2019-05-01 10:25:00,44.55,44.57,44.51,44.55,24813.0,37.1302,37.1468,37.0968,37.1302,24813.0
2019-05-01 10:30:00,44.55,44.55,44.5,44.5,103970.0,37.1302,37.1302,37.0885,37.0885,103970.0
2019-05-01 10:35:00,44.51,44.54,44.44,44.44,44996.0,37.0968,37.1218,37.0385,37.0385,44996.0
2019-05-01 10:40:00,44.45,44.49,44.43,44.45,27323.0,37.0468,37.0802,37.0302,37.0468,27323.0
2019-05-01 10:45:00,44.46,44.46,44.39,44.45,45610.0,37.0552,37.0552,36.9968,37.0468,45610.0
2019-05-01 10:50:00,44.46,44.59,44.44,44.59,54677.0,37.0552,37.1635,37.0385,37.1635,54677.0
2019-05-01 10:55:00,44.58,44.67,44.57,44.65,39766.0,37.1552,37.2302,37.1468,37.2135,39766.0
2019-05-01 11:00:00,44.64,44.67,44.64,44.66,31770.0,37.2052,37.2302,37.2052,37.2219,31770.0
2019-05-01 11:05:00,44.66,44.67,44.63,44.66,30551.0,37.2219,37.2302,37.1969,37.2219,30551.0
2019-05-01 11:10:00,44.65,44.69,44.61,44.69,29309.0,37.2135,37.2469,37.1802,37.2469,29309.0
2019-05-01 11:15:00,44.68,44.79,44.68,44.78,36106.0,37.2385,37.3302,37.2385,37.3219,36106.0
2019-05-01 11:20:00,44.78,44.79,44.71,44.71,22226.0,37.3219,37.3302,37.2635,37.2635,22226.0
2019-05-01 11:25:00,44.7,44.71,44.64,44.66,25643.0,37.2552,37.2635,37.2052,37.2219,25643.0
2019-05-01 11:30:00,44.66,44.7,44.64,44.7,33624.0,37.2219,37.2552,37.2052,37.2552,33624.0
2019-05-01 11:35:00,44.7,44.79,44.69,44.79,30874.0,37.2552,37.3302,37.2469,37.3302,30874.0
2019-05-01 11:40:00,44.79,44.83,44.78,44.8,52069.0,37.3302,37.3635,37.3219,37.3385,52069.0
2019-05-01 11:45:00,44.8,44.85,44.77,44.83,28097.0,37.3385,37.3802,37.3135,37.3635,28097.0
2019-05-01 11:50:00,44.82,44.84,44.74,44.75,47566.0,37.3552,37.3719,37.2885,37.2969,47566.0
2019-05-01 11:55:00,44.75,44.8,44.73,44.75,24880.0,37.2969,37.3385,37.2802,37.2969,24880.0
2019-05-01 12:00:00,44.75,44.75,44.67,44.7,22330.0,37.2969,37.2969,37.2302,37.2552,22330.0
2019-05-01 12:05:00,44.7,44.73,44.65,44.66,47924.0,37.2552,37.2802,37.2135,37.2219,47924.0
2019-05-01 12:10:00,44.66,44.74,44.66,44.73,42056.0,37.2219,37.2885,37.2219,37.2802,42056.0
2019-05-01 12:15:00,44.73,44.75,44.66,44.66,38943.0,37.2802,37.2969,37.2219,37.2219,38943.0
2019-05-01 12:20:00,44.66,44.68,44.66,44.66,26807.0,37.2219,37.2385,37.2219,37.2219,26807.0
2019-05-01 12:25:00,44.66,44.67,44.63,44.65,26471.0,37.2219,37.2302,37.1969,37.2135,26471.0
2019-05-01 12:30:00,44.65,44.65,44.58,44.62,35118.0,37.2135,37.2135,37.1552,37.1885,35118.0
2019-05-01 12:35:00,44.62,44.65,44.6,44.61,21783.0,37.1885,37.2135,37.1719,37.1802,21783.0
2019-05-01 12:40:00,44.6,44.6,44.57,44.59,38812.0,37.1719,37.1719,37.1468,37.1635,38812.0
2019-05-01 12:45:00,44.59,44.59,44.55,44.55,17367.0,37.1635,37.1635,37.1302,37.1302,17367.0
2019-05-01 12:50:00,44.55,44.56,44.42,44.42,176761.0,37.1302,37.1385,37.0218,37.0218,176761.0
2019-05-01 12:55:00,44.42,44.5,44.39,44.48,29660.0,37.0218,37.0885,36.9968,37.0718,29660.0
2019-05-01 13:00:00,44.48,44.56,44.48,44.52,34659.0,37.0718,37.1385,37.0718,37.1052,34659.0
2019-05-01 13:05:00,44.53,44.54,44.48,44.54,19362.0,37.1135,37.1218,37.0718,37.1218,19362.0
2019-05-01 13:10:00,44.54,44.55,44.4,44.45,54249.0,37.1218,37.1302,37.0052,37.0468,54249.0
2019-05-01 13:15:00,44.45,44.49,44.43,44.47,20900.0,37.0468,37.0802,37.0302,37.0635,20900.0
2019-05-01 13:20:00,44.46,44.52,44.46,44.51,29448.0,37.0552,37.1052,37.0552,37.0968,29448.0
2019-05-01 13:25:00,44.5,44.57,44.5,44.52,36795.0,37.0885,37.1468,37.0885,37.1052,36795.0
2019-05-01 13:30:00,44.52,44.63,44.51,44.62,35035.0,37.1052,37.1969,37.0968,37.1885,35035.0
2019-05-01 13:35:00,44.62,44.69,44.6,44.67,31992.0,37.1885,37.2469,37.1719,37.2302,31992.0
2019-05-01 13:40:00,44.66,44.74,44.65,44.73,28277.0,37.2219,37.2885,37.2135,37.2802,28277.0
2019-05-01 13:45:00,44.73,44.74,44.63,44.65,25006.0,37.2802,37.2885,37.1969,37.2135,25006.0
2019-05-01 13:50:00,44.65,44.8,44.64,44.72,92442.0,37.2135,37.3385,37.2052,37.2719,92442.0
2019-05-01 13:55:00,44.72,44.84,44.72,44.83,38552.0,37.2719,37.3719,37.2719,37.3635,38552.0
2019-05-01 14:00:00,44.84,44.88,44.8,44.88,35529.0,37.3719,37.4052,37.3385,37.4052,35529.0
2019-05-01 14:05:00,44.89,44.89,44.83,44.84,36614.0,37.4136,37.4136,37.3635,37.3719,36614.0
2019-05-01 14:10:00,44.83,44.84,44.73,44.73,32242.0,37.3635,37.3719,37.2802,37.2802,32242.0
2019-05-01 14:15:00,44.73,44.76,44.72,44.73,29394.0,37.2802,37.3052,37.2719,37.2802,29394.0
2019-05-01 14:20:00,44.73,44.74,44.66,44.66,23598.0,37.2802,37.2885,37.2219,37.2219,23598.0
2019-05-01 14:25:00,44.66,44.68,44.63,44.63,33536.0,37.2219,37.2385,37.1969,37.1969,33536.0
2019-05-01 14:30:00,44.63,44.65,44.56,44.59,35204.0,37.1969,37.2135,37.1385,37.1635,35204.0
2019-05-01 14:35:00,44.59,44.6,44.47,44.47,34175.0,37.1635,37.1719,37.0635,37.0635,34175.0
2019-05-01 14:40:00,44.46,44.61,44.46,44.56,86958.0,37.0552,37.1802,37.0552,37.1385,86958.0
2019-05-01 14:45:00,44.57,44.57,44.52,44.54,49631.0,37.1468,37.1468,37.1052,37.1218,49631.0
2019-05-01 14:50:00,44.55,44.59,44.54,44.55,49615.0,37.1302,37.1635,37.1218,37.1302,49615.0
2019-05-01 14:55:00,44.55,44.57,44.5,44.55,51801.0,37.1302,37.1468,37.0885,37.1302,51801.0
2019-05-01 15:00:00,44.55,44.57,44.52,44.56,78995.0,37.1302,37.1468,37.1052,37.1385,78995.0
2019-05-01 15:05:00,44.55,44.58,44.53,44.55,69875.0,37.1302,37.1552,37.1135,37.1302,69875.0
2019-05-01 15:10:00,44.55,44.6,44.55,44.58,52166.0,37.1302,37.1719,37.1302,37.1552,52166.0
2019-05-01 15:15:00,44.58,44.6,44.55,44.56,50802.0,37.1552,37.1719,37.1302,37.1385,50802.0
2019-05-01 15:20:00,44.56,44.57,44.44,44.44,64878.0,37.1385,37.1468,37.0385,37.0385,64878.0
2019-05-01 15:25:00,44.44,44.54,44.43,44.5,88238.0,37.0385,37.1218,37.0302,37.0885,88238.0
2019-05-01 15:30:00,44.5,44.5,44.37,44.37,71275.0,37.0885,37.0885,36.9802,36.9802,71275.0
2019-05-01 15:35:00,44.38,44.42,44.31,44.32,71207.0,36.9885,37.0218,36.9302,36.9385,71207.0
2019-05-01 15:40:00,44.32,44.32,44.24,44.25,76964.0,36.9385,36.9385,36.8718,36.8801,76964.0
2019-05-01 15:45:00,44.25,44.26,44.14,44.16,141584.0,36.8801,36.8885,36.7885,36.8051,141584.0
2019-05-01 15:50:00,44.15,44.18,44.13,44.16,164216.0,36.7968,36.8218,36.7801,36.8051,164216.0
2019-05-01 15:55:00,44.17,44.23,44.08,44.08,435719.0,36.8135,36.8635,36.7385,36.7385,435719.0
2019-05-02 09:30:00,43.91,44.06,43.86,43.97,59641.0,36.5968,36.7218,36.5551,36.6468,59641.0
2019-05-02 09:35:00,43.98,43.98,43.87,43.9,10587.0,36.6551,36.6551,36.5634,36.5884,10587.0
2019-05-02 09:40:00,43.88,43.96,43.85,43.88,17425.0,36.5718,36.6384,36.5468,36.5718,17425.0
2019-05-02 09:45:00,43.89,43.95,43.86,43.9,25952.0,36.5801,36.6301,36.5551,36.5884,25952.0
2019-05-02 09:50:00,43.9,43.97,43.89,43.9,29005.0,36.5884,36.6468,36.5801,36.5884,29005.0
2019-05-02 09:55:00,43.89,43.9,43.76,43.78,46028.0,36.5801,36.5884,36.4718,36.4884,46028.0
2019-05-02 10:00:00,43.77,43.8,43.72,43.77,32615.0,36.4801,36.5051,36.4384,36.4801,32615.0
2019-05-02 10:05:00,43.78,43.78,43.62,43.65,62687.0,36.4884,36.4884,36.3551,36.3801,62687.0
2019-05-02 10:10:00,43.65,43.74,43.65,43.7,31185.0,36.3801,36.4551,36.3801,36.4217,31185.0
2019-05-02 10:15:00,43.7,43.71,43.65,43.67,16209.0,36.4217,36.4301,36.3801,36.3967,16209.0
2019-05-02 10:20:00,43.66,43.68,43.64,43.65,14463.0,36.3884,36.4051,36.3717,36.3801,14463.0
2019-05-02 10:25:00,43.65,43.68,43.6,43.62,19032.0,36.3801,36.4051,36.3384,36.3551,19032.0
2019-05-02 10:30:00,43.63,43.67,43.61,43.65,19729.0,36.3634,36.3967,36.3467,36.3801,19729.0
2019-05-02 10:35:00,43.65,43.66,43.56,43.56,30874.0,36.3801,36.3884,36.3051,36.3051,30874.0
2019-05-02 10:40:00,43.56,43.57,43.53,43.56,49395.0,36.3051,36.3134,36.2801,36.3051,49395.0
2019-05-02 10:45:00,43.55,43.56,43.48,43.49,25650.0,36.2967,36.3051,36.2384,36.2467,25650.0
2019-05-02 10:50:00,43.48,43.54,43.48,43.51,23312.0,36.2384,36.2884,36.2384,36.2634,23312.0
2019-05-02 10:55:00,43.52,43.52,43.35,43.35,42815.0,36.2717,36.2717,36.13,36.13,42815.0
2019-05-02 11:00:00,43.36,43.39,43.25,43.31,56012.0,36.1384,36.1634,36.0467,36.0967,56012.0
2019-05-02 11:05:00,43.32,43.35,43.29,43.35,27133.0,36.105,36.13,36.08,36.13,27133.0
2019-05-02 11:10:00,43.35,43.36,43.26,43.28,25237.0,36.13,36.1384,36.055,36.0717,25237.0
2019-05-02 11:15:00,43.27,43.32,43.22,43.22,128610.0,36.0634,36.105,36.0217,36.0217,128610.0
2019-05-02 11:20:00,43.22,43.24,43.09,43.2,52155.0,36.0217,36.0384,35.9133,36.005,52155.0
2019-05-02 11:25:00,43.2,43.28,43.18,43.25,37337.0,36.005,36.0717,35.9884,36.0467,37337.0
2019-05-02 11:30:00,43.26,43.36,43.23,43.25,39719.0,36.055,36.1384,36.03,36.0467,39719.0
2019-05-02 11:35:00,43.24,43.29,43.21,43.21,26034.0,36.0384,36.08,36.0134,36.0134,26034.0
2019-05-02 11:40:00,43.22,43.23,43.14,43.14,28051.0,36.0217,36.03,35.955,35.955,28051.0
2019-05-02 11:45:00,43.14,43.21,43.13,43.21,27822.0,35.955,36.0134,35.9467,36.0134,27822.0
2019-05-02 11:50:00,43.2,43.21,43.16,43.16,21436.0,36.005,36.0134,35.9717,35.9717,21436.0
2019-05-02 11:55:00,43.16,43.28,43.15,43.27,28625.0,35.9717,36.0717,35.9633,36.0634,28625.0
2019-05-02 12:00:00,43.27,43.28,43.18,43.23,27265.0,36.0634,36.0717,35.9884,36.03,27265.0
2019-05-02 12:05:00,43.23,43.26,43.16,43.23,54875.0,36.03,36.055,35.9717,36.03,54875.0
2019-05-02 12:10:00,43.23,43.33,43.2,43.32,68093.0,36.03,36.1134,36.005,36.105,68093.0
2019-05-02 12:15:00,43.31,43.33,43.26,43.29,44990.0,36.0967,36.1134,36.055,36.08,44990.0
2019-05-02 12:20:00,43.29,43.32,43.29,43.31,13536.0,36.08,36.105,36.08,36.0967,13536.0
2019-05-02 12:25:00,43.32,43.32,43.23,43.25,13583.0,36.105,36.105,36.03,36.0467,13583.0
2019-05-02 12:30:00,43.24,43.37,43.21,43.37,75031.0,36.0384,36.1467,36.0134,36.1467,75031.0
2019-05-02 12:35:00,43.37,43.39,43.32,43.32,31755.0,36.1467,36.1634,36.105,36.105,31755.0
2019-05-02 12:40:00,43.32,43.33,43.2,43.25,52014.0,36.105,36.1134,36.005,36.0467,52014.0
2019-05-02 12:45:00,43.25,43.3,43.25,43.29,14029.0,36.0467,36.0884,36.0467,36.08,14029.0
2019-05-02 12:50:00,43.3,43.31,43.21,43.29,15740.0,36.0884,36.0967,36.0134,36.08,15740.0
2019-05-02 12:55:00,43.29,43.3,43.26,43.29,18619.0,36.08,36.0884,36.055,36.08,18619.0
2019-05-02 13:00:00,43.3,43.3,43.21,43.21,17662.0,36.0884,36.0884,36.0134,36.0134,17662.0
2019-05-02 13:05:00,43.21,43.27,43.2,43.26,16723.0,36.0134,36.0634,36.005,36.055,16723.0
2019-05-02 13:10:00,43.26,43.29,43.26,43.28,16835.0,36.055,36.08,36.055,36.0717,16835.0
2019-05-02 13:15:00,43.28,43.36,43.27,43.35,24104.0,36.0717,36.1384,36.0634,36.13,24104.0
2019-05-02 13:20:00,43.35,43.41,43.29,43.29,37546.0,36.13,36.18,36.08,36.08,37546.0
2019-05-02 13:25:00,43.3,43.31,43.25,43.28,18486.0,36.0884,36.0967,36.0467,36.0717,18486.0
2019-05-02 13:30:00,43.28,43.33,43.26,43.33,65269.0,36.0717,36.1134,36.055,36.1134,65269.0
2019-05-02 13:35:00,43.33,43.37,43.3,43.35,15733.0,36.1134,36.1467,36.0884,36.13,15733.0
2019-05-02 13:40:00,43.34,43.4,43.31,43.4,33404.0,36.1217,36.1717,36.0967,36.1717,33404.0
2019-05-02 13:45:00,43.4,43.45,43.39,43.41,31925.0,36.1717,36.2134,36.1634,36.18,31925.0
2019-05-02 13:50:00,43.4,43.4,43.34,43.34,13189.0,36.1717,36.1717,36.1217,36.1217,13189.0
2019-05-02 13:55:00,43.34,43.34,43.3,43.32,31621.0,36.1217,36.1217,36.0884,36.105,31621.0
2019-05-02 14:00:00,43.31,43.37,43.3,43.37,30225.0,36.0967,36.1467,36.0884,36.1467,30225.0
2019-05-02 14:05:00,43.36,43.36,43.31,43.32,21488.0,36.1384,36.1384,36.0967,36.105,21488.0
2019-05-02 14:10:00,43.31,43.36,43.31,43.36,20443.0,36.0967,36.1384,36.0967,36.1384,20443.0
2019-05-02 14:15:00,43.36,43.4,43.34,43.39,28445.0,36.1384,36.1717,36.1217,36.1634,28445.0
2019-05-02 14:20:00,43.39,43.42,43.38,43.4,21613.0,36.1634,36.1884,36.155,36.1717,21613.0
2019-05-02 14:25:00,43.41,43.41,43.36,43.37,18753.0,36.18,36.18,36.1384,36.1467,18753.0
2019-05-02 14:30:00,43.37,43.4,43.35,43.37,23653.0,36.1467,36.1717,36.13,36.1467,23653.0
2019-05-02 14:35:00,43.36,43.36,43.34,43.36,15246.0,36.1384,36.1384,36.1217,36.1384,15246.0
2019-05-02 14:40:00,43.36,43.39,43.34,43.37,27860.0,36.1384,36.1634,36.1217,36.1467,27860.0
2019-05-02 14:45:00,43.38,43.41,43.37,43.39,50627.0,36.155,36.18,36.1467,36.1634,50627.0
2019-05-02 14:50:00,43.38,43.43,43.38,43.41,39830.0,36.155,36.1967,36.155,36.18,39830.0
2019-05-02 14:55:00,43.41,43.48,43.4,43.46,50924.0,36.18,36.2384,36.1717,36.2217,50924.0
2019-05-02 15:00:00,43.46,43.47,43.39,43.42,22527.0,36.2217,36.2301,36.1634,36.1884,22527.0
2019-05-02 15:05:00,43.41,43.43,43.39,43.4,59224.0,36.18,36.1967,36.1634,36.1717,59224.0
2019-05-02 15:10:00,43.4,43.43,43.39,43.41,30541.0,36.1717,36.1967,36.1634,36.18,30541.0
2019-05-02 15:15:00,43.41,43.5,43.4,43.5,40804.0,36.18,36.2551,36.1717,36.2551,40804.0
2019-05-02 15:20:00,43.5,43.6,43.49,43.6,49250.0,36.2551,36.3384,36.2467,36.3384,49250.0
2019-05-02 15:25:00,43.6,43.67,43.58,43.63,68400.0,36.3384,36.3967,36.3217,36.3634,68400.0
2019-05-02 15:30:00,43.62,43.63,43.52,43.52,70293.0,36.3551,36.3634,36.2717,36.2717,70293.0
2019-05-02 15:35:00,43.52,43.55,43.51,43.52,54158.0,36.2717,36.2967,36.2634,36.2717,54158.0
2019-05-02 15:40:00,43.52,43.61,43.51,43.59,80402.0,36.2717,36.3467,36.2634,36.3301,80402.0
2019-05-02 15:45:00,43.6,43.62,43.58,43.6,191254.0,36.3384,36.3551,36.3217,36.3384,191254.0
2019-05-02 15:50:00,43.6,43.62,43.54,43.57,143518.0,36.3384,36.3551,36.2884,36.3134,143518.0
2019-05-02 15:55:00,43.57,43.59,43.5,43.54,299283.0,36.3134,36.3301,36.2551,36.2884,299283.0
2019-05-03 09:30:00,43.57,43.68,43.51,43.57,55397.0,36.3134,36.4051,36.2634,36.3134,55397.0
2019-05-03 09:35:00,43.62,43.71,43.59,43.66,17980.0,36.3551,36.4301,36.3301,36.3884,17980.0
2019-05-03 09:40:00,43.67,43.67,43.51,43.53,9879.0,36.3967,36.3967,36.2634,36.2801,9879.0
2019-05-03 09:45:00,43.52,43.57,43.42,43.54,35071.0,36.2717,36.3134,36.1884,36.2884,35071.0
2019-05-03 09:50:00,43.54,43.59,43.53,43.58,31346.0,36.2884,36.3301,36.2801,36.3217,31346.0
2019-05-03 09:55:00,43.58,43.59,43.48,43.48,11145.0,36.3217,36.3301,36.2384,36.2384,11145.0
2019-05-03 10:00:00,43.47,43.47,43.32,43.32,29286.0,36.2301,36.2301,36.105,36.105,29286.0
2019-05-03 10:05:00,43.32,43.4,43.32,43.32,19057.0,36.105,36.1717,36.105,36.105,19057.0
2019-05-03 10:10:00,43.33,43.33,43.19,43.24,27070.0,36.1134,36.1134,35.9967,36.0384,27070.0
2019-05-03 10:15:00,43.23,43.28,43.18,43.18,25686.0,36.03,36.0717,35.9884,35.9884,25686.0
2019-05-03 10:20:00,43.18,43.19,43.1,43.13,27209.0,35.9884,35.9967,35.9217,35.9467,27209.0
2019-05-03 10:25:00,43.14,43.14,43.06,43.09,23285.0,35.955,35.955,35.8883,35.9133,23285.0
2019-05-03 10:30:00,43.1,43.16,43.1,43.13,23900.0,35.9217,35.9717,35.9217,35.9467,23900.0
2019-05-03 10:35:00,43.13,43.27,43.13,43.26,22273.0,35.9467,36.0634,35.9467,36.055,22273.0
2019-05-03 10:40:00,43.27,43.3,43.24,43.25,13623.0,36.0634,36.0884,36.0384,36.0467,13623.0
2019-05-03 10:45:00,43.23,43.29,43.22,43.29,15967.0,36.03,36.08,36.0217,36.08,15967.0
2019-05-03 10:50:00,43.29,43.29,43.27,43.27,9809.0,36.08,36.08,36.0634,36.0634,9809.0
2019-05-03 10:55:00,43.27,43.35,43.27,43.32,28742.0,36.0634,36.13,36.0634,36.105,28742.0
2019-05-03 11:00:00,43.32,43.37,43.31,43.36,20704.0,36.105,36.1467,36.0967,36.1384,20704.0
2019-05-03 11:05:00,43.36,43.36,43.24,43.24,23312.0,36.1384,36.1384,36.0384,36.0384,23312.0
2019-05-03 11:10:00,43.25,43.29,43.22,43.29,59833.0,36.0467,36.08,36.0217,36.08,59833.0
2019-05-03 11:15:00,43.29,43.29,43.23,43.23,13092.0,36.08,36.08,36.03,36.03,13092.0
2019-05-03 11:20:00,43.23,43.29,43.22,43.27,15930.0,36.03,36.08,36.0217,36.0634,15930.0
2019-05-03 11:25:00,43.27,43.33,43.27,43.33,15654.0,36.0634,36.1134,36.0634,36.1134,15654.0
2019-05-03 11:30:00,43.33,43.37,43.31,43.35,21427.0,36.1134,36.1467,36.0967,36.13,21427.0
2019-05-03 11:35:00,43.35,43.36,43.3,43.31,14785.0,36.13,36.1384,36.0884,36.0967,14785.0
2019-05-03 11:40:00,43.31,43.32,43.26,43.26,15973.0,36.0967,36.105,36.055,36.055,15973.0
2019-05-03 11:45:00,43.26,43.26,43.21,43.22,11287.0,36.055,36.055,36.0134,36.0217,11287.0
2019-05-03 11:50:00,43.22,43.28,43.22,43.27,13346.0,36.0217,36.0717,36.0217,36.0634,13346.0
2019-05-03 11:55:00,43.27,43.32,43.27,43.29,14747.0,36.0634,36.105,36.0634,36.08,14747.0
2019-05-03 12:00:00,43.29,43.35,43.28,43.34,17321.0,36.08,36.13,36.0717,36.1217,17321.0
2019-05-03 12:05:00,43.34,43.4,43.32,43.4,22939.0,36.1217,36.1717,36.105,36.1717,22939.0
2019-05-03 12:10:00,43.4,43.45,43.38,43.45,12722.0,36.1717,36.2134,36.155,36.2134,12722.0
2019-05-03 12:15:00,43.44,43.51,43.44,43.49,14763.0,36.205,36.2634,36.205,36.2467,14763.0
2019-05-03 12:20:00,43.48,43.58,43.44,43.54,41299.0,36.2384,36.3217,36.205,36.2884,41299.0
2019-05-03 12:25:00,43.55,43.61,43.55,43.61,25632.0,36.2967,36.3467,36.2967,36.3467,25632.0
2019-05-03 12:30:00,43.62,43.62,43.54,43.57,16201.0,36.3551,36.3551,36.2884,36.3134,16201.0
2019-05-03 12:35:00,43.57,43.64,43.54,43.64,32292.0,36.3134,36.3717,36.2884,36.3717,32292.0
2019-05-03 12:40:00,43.64,43.68,43.6,43.61,42651.0,36.3717,36.4051,36.3384,36.3467,42651.0
2019-05-03 12:45:00,43.62,43.63,43.6,43.63,20217.0,36.3551,36.3634,36.3384,36.3634,20217.0
2019-05-03 12:50:00,43.63,43.63,43.56,43.58,25818.0,36.3634,36.3634,36.3051,36.3217,25818.0
2019-05-03 12:55:00,43.57,43.57,43.54,43.54,8823.0,36.3134,36.3134,36.2884,36.2884,8823.0
2019-05-03 13:00:00,43.54,43.54,43.5,43.51,9403.0,36.2884,36.2884,36.2551,36.2634,9403.0
2019-05-03 13:05:00,43.52,43.55,43.51,43.55,16435.0,36.2717,36.2967,36.2634,36.2967,16435.0
2019-05-03 13:10:00,43.54,43.55,43.52,43.52,10091.0,36.2884,36.2967,36.2717,36.2717,10091.0
2019-05-03 13:15:00,43.53,43.54,43.5,43.51,11076.0,36.2801,36.2884,36.2551,36.2634,11076.0
2019-05-03 13:20:00,43.51,43.52,43.49,43.51,13146.0,36.2634,36.2717,36.2467,36.2634,13146.0
2019-05-03 13:25:00,43.51,43.54,43.48,43.49,33057.0,36.2634,36.2884,36.2384,36.2467,33057.0
2019-05-03 13:30:00,43.49,43.5,43.42,43.44,21124.0,36.2467,36.2551,36.1884,36.205,21124.0
2019-05-03 13:35:00,43.44,43.44,43.41,43.42,8601.0,36.205,36.205,36.18,36.1884,8601.0
2019-05-03 13:40:00,43.43,43.43,43.39,43.4,11088.0,36.1967,36.1967,36.1634,36.1717,11088.0
2019-05-03 13:45:00,43.4,43.4,43.36,43.37,9655.0,36.1717,36.1717,36.1384,36.1467,9655.0
2019-05-03 13:50:00,43.36,43.38,43.33,43.38,21028.0,36.1384,36.155,36.1134,36.155,21028.0
2019-05-03 13:55:00,43.38,43.4,43.37,43.4,21064.0,36.155,36.1717,36.1467,36.1717,21064.0
2019-05-03 14:00:00,43.39,43.41,43.36,43.37,14587.0,36.1634,36.18,36.1384,36.1467,14587.0
2019-05-03 14:05:00,43.37,43.37,43.33,43.34,9267.0,36.1467,36.1467,36.1134,36.1217,9267.0
2019-05-03 14:10:00,43.33,43.35,43.31,43.32,24329.0,36.1134,36.13,36.0967,36.105,24329.0
2019-05-03 14:15:00,43.32,43.32,43.29,43.3,17858.0,36.105,36.105,36.08,36.0884,17858.0
2019-05-03 14:20:00,43.3,43.35,43.29,43.34,26805.0,36.0884,36.13,36.08,36.1217,26805.0
2019-05-03 14:25:00,43.35,43.35,43.33,43.34,13427.0,36.13,36.13,36.1134,36.1217,13427.0
2019-05-03 14:30:00,43.34,43.36,43.32,43.36,21291.0,36.1217,36.1384,36.105,36.1384,21291.0
2019-05-03 14:35:00,43.36,43.36,43.34,43.35,9161.0,36.1384,36.1384,36.1217,36.13,9161.0
2019-05-03 14:40:00,43.34,43.4,43.34,43.4,30093.0,36.1217,36.1717,36.1217,36.1717,30093.0
2019-05-03 14:45:00,43.4,43.45,43.4,43.44,21842.0,36.1717,36.2134,36.1717,36.205,21842.0
2019-05-03 14:50:00,43.45,43.45,43.4,43.41,16122.0,36.2134,36.2134,36.1717,36.18,16122.0
2019-05-03 14:55:00,43.41,43.41,43.38,43.4,21823.0,36.18,36.18,36.155,36.1717,21823.0
2019-05-03 15:00:00,43.39,43.44,43.38,43.43,34482.0,36.1634,36.205,36.155,36.1967,34482.0
2019-05-03 15:05:00,43.43,43.52,43.42,43.52,30680.0,36.1967,36.2717,36.1884,36.2717,30680.0
2019-05-03 15:10:00,43.52,43.56,43.52,43.56,25824.0,36.2717,36.3051,36.2717,36.3051,25824.0
2019-05-03 15:15:00,43.56,43.6,43.55,43.55,46576.0,36.3051,36.3384,36.2967,36.2967,46576.0
2019-05-03 15:20:00,43.56,43.6,43.55,43.59,24648.0,36.3051,36.3384,36.2967,36.3301,24648.0
2019-05-03 15:25:00,43.6,43.64,43.6,43.6,40327.0,36.3384,36.3717,36.3384,36.3384,40327.0
2019-05-03 15:30:00,43.6,43.66,43.59,43.66,41010.0,36.3384,36.3884,36.3301,36.3884,41010.0
2019-05-03 15:35:00,43.66,43.74,43.64,43.74,113820.0,36.3884,36.4551,36.3717,36.4551,113820.0
2019-05-03 15:40:00,43.74,43.77,43.72,43.76,98864.0,36.4551,36.4801,36.4384,36.4718,98864.0
2019-05-03 15:45:00,43.76,43.76,43.66,43.68,91063.0,36.4718,36.4718,36.3884,36.4051,91063.0
2019-05-03 15:50:00,43.68,43.72,43.67,43.72,90928.0,36.4051,36.4384,36.3967,36.4384,90928.0
2019-05-03 15:55:00,43.72,43.75,43.67,43.69,247465.0,36.4384,36.4634,36.3967,36.4134,247465.0
2019-05-06 09:30:00,42.75,42.99,42.72,42.99,151604.0,35.63,35.83,35.605,35.83,151604.0
2019-05-06 09:35:00,43.01,43.1,42.94,43.02,30964.0,35.8467,35.9217,35.7883,35.855,30964.0
2019-05-06 09:40:00,43.03,43.07,43.0,43.06,30984.0,35.8633,35.8967,35.8383,35.8883,30984.0
2019-05-06 09:45:00,43.06,43.13,43.02,43.02,36941.0,35.8883,35.9467,35.855,35.855,36941.0
2019-05-06 09:50:00,43.02,43.13,43.0,43.11,28120.0,35.855,35.9467,35.8383,35.93,28120.0
2019-05-06 09:55:00,43.12,43.19,43.09,43.14,17632.0,35.9383,35.9967,35.9133,35.955,17632.0
2019-05-06 10:00:00,43.15,43.18,43.09,43.12,68685.0,35.9633,35.9884,35.9133,35.9383,68685.0
2019-05-06 10:05:00,43.11,43.28,43.1,43.28,30821.0,35.93,36.0717,35.9217,36.0717,30821.0
2019-05-06 10:10:00,43.29,43.32,43.2,43.21,19730.0,36.08,36.105,36.005,36.0134,19730.0
2019-05-06 10:15:00,43.21,43.29,43.19,43.28,18166.0,36.0134,36.08,35.9967,36.0717,18166.0
2019-05-06 10:20:00,43.27,43.35,43.24,43.3,10191.0,36.0634,36.13,36.0384,36.0884,10191.0
2019-05-06 10:25:00,43.28,43.35,43.23,43.24,25881.0,36.0717,36.13,36.03,36.0384,25881.0
2019-05-06 10:30:00,43.23,43.28,43.16,43.16,19944.0,36.03,36.0717,35.9717,35.9717,19944.0
2019-05-06 10:35:00,43.16,43.22,43.15,43.18,29886.0,35.9717,36.0217,35.9633,35.9884,29886.0
2019-05-06 10:40:00,43.19,43.26,43.16,43.16,20051.0,35.9967,36.055,35.9717,35.9717,20051.0
2019-05-06 10:45:00,43.15,43.2,43.13,43.19,11034.0,35.9633,36.005,35.9467,35.9967,11034.0
2019-05-06 10:50:00,43.19,43.22,43.13,43.14,19929.0,35.9967,36.0217,35.9467,35.955,19929.0
2019-05-06 10:55:00,43.14,43.14,43.01,43.03,19834.0,35.955,35.955,35.8467,35.8633,19834.0
2019-05-06 11:00:00,43.02,43.08,43.02,43.05,16789.0,35.855,35.905,35.855,35.88,16789.0
2019-05-06 11:05:00,43.06,43.12,43.05,43.06,34480.0,35.8883,35.9383,35.88,35.8883,34480.0
2019-05-06 11:10:00,43.06,43.09,43.02,43.07,19771.0,35.8883,35.9133,35.855,35.8967,19771.0
2019-05-06 11:15:00,43.06,43.1,43.04,43.1,18892.0,35.8883,35.9217,35.8717,35.9217,18892.0
2019-05-06 11:20:00,43.11,43.16,43.1,43.13,24325.0,35.93,35.9717,35.9217,35.9467,24325.0
2019-05-06 11:25:00,43.12,43.14,43.07,43.09,14274.0,35.9383,35.955,35.8967,35.9133,14274.0
2019-05-06 11:30:00,43.1,43.11,42.97,42.99,37147.0,35.9217,35.93,35.8133,35.83,37147.0
2019-05-06 11:35:00,42.99,43.06,42.98,43.04,16958.0,35.83,35.8883,35.8217,35.8717,16958.0
2019-05-06 11:40:00,43.04,43.12,43.03,43.12,33132.0,35.8717,35.9383,35.8633,35.9383,33132.0
2019-05-06 11:45:00,43.11,43.22,43.1,43.16,52457.0,35.93,36.0217,35.9217,35.9717,52457.0
2019-05-06 11:50:00,43.16,43.17,43.1,43.14,25389.0,35.9717,35.98,35.9217,35.955,25389.0
2019-05-06 11:55:00,43.14,43.15,43.05,43.05,11672.0,35.955,35.9633,35.88,35.88,11672.0
2019-05-06 12:00:00,43.05,43.06,42.98,42.98,13939.0,35.88,35.8883,35.8217,35.8217,13939.0
2019-05-06 12:05:00,42.98,43.01,42.98,43.01,11704.0,35.8217,35.8467,35.8217,35.8467,11704.0
2019-05-06 12:10:00,43.01,43.02,42.99,43.02,8050.0,35.8467,35.855,35.83,35.855,8050.0
2019-05-06 12:15:00,43.02,43.05,43.01,43.05,16805.0,35.855,35.88,35.8467,35.88,16805.0
2019-05-06 12:20:00,43.05,43.08,43.03,43.07,11685.0,35.88,35.905,35.8633,35.8967,11685.0
2019-05-06 12:25:00,43.06,43.07,43.03,43.04,8150.0,35.8883,35.8967,35.8633,35.8717,8150.0
2019-05-06 12:30:00,43.04,43.06,43.03,43.04,16922.0,35.8717,35.8883,35.8633,35.8717,16922.0
2019-05-06 12:35:00,43.04,43.05,43.01,43.02,12454.0,35.8717,35.88,35.8467,35.855,12454.0
2019-05-06 12:40:00,43.02,43.04,43.01,43.02,13392.0,35.855,35.8717,35.8467,35.855,13392.0
2019-05-06 12:45:00,43.02,43.03,42.99,43.01,21828.0,35.855,35.8633,35.83,35.8467,21828.0
2019-05-06 12:50:00,43.0,43.05,43.0,43.04,15395.0,35.8383,35.88,35.8383,35.8717,15395.0
2019-05-06 12:55:00,43.04,43.04,43.0,43.01,7676.0,35.8717,35.8717,35.8383,35.8467,7676.0
2019-05-06 13:00:00,43.01,43.03,42.99,43.02,13402.0,35.8467,35.8633,35.83,35.855,13402.0
2019-05-06 13:05:00,43.02,43.07,43.02,43.05,17043.0,35.855,35.8967,35.855,35.88,17043.0
2019-05-06 13:10:00,43.05,43.06,43.03,43.03,11567.0,35.88,35.8883,35.8633,35.8633,11567.0
2019-05-06 13:15:00,43.03,43.06,43.03,43.05,15204.0,35.8633,35.8883,35.8633,35.88,15204.0
2019-05-06 13:20:00,43.05,43.06,43.04,43.05,10356.0,35.88,35.8883,35.8717,35.88,10356.0
2019-05-06 13:25:00,43.06,43.11,43.06,43.1,10301.0,35.8883,35.93,35.8883,35.9217,10301.0
2019-05-06 13:30:00,43.11,43.13,43.1,43.11,17036.0,35.93,35.9467,35.9217,35.93,17036.0
2019-05-06 13:35:00,43.11,43.14,43.09,43.14,15928.0,35.93,35.955,35.9133,35.955,15928.0
2019-05-06 13:40:00,43.14,43.15,43.12,43.13,10598.0,35.955,35.9633,35.9383,35.9467,10598.0
2019-05-06 13:45:00,43.13,43.14,43.11,43.13,6714.0,35.9467,35.955,35.93,35.9467,6714.0
2019-05-06 13:50:00,43.13,43.14,43.11,43.12,13195.0,35.9467,35.955,35.93,35.9383,13195.0
2019-05-06 13:55:00,43.12,43.12,43.08,43.09,14778.0,35.9383,35.9383,35.905,35.9133,14778.0
2019-05-06 14:00:00,43.1,43.1,43.08,43.08,11613.0,35.9217,35.9217,35.905,35.905,11613.0
2019-05-06 14:05:00,43.08,43.09,43.05,43.08,22255.0,35.905,35.9133,35.88,35.905,22255.0
2019-05-06 14:10:00,43.08,43.09,43.07,43.07,7660.0,35.905,35.9133,35.8967,35.8967,7660.0
2019-05-06 14:15:00,43.07,43.07,43.03,43.04,21767.0,35.8967,35.8967,35.8633,35.8717,21767.0
2019-05-06 14:20:00,43.04,43.08,43.03,43.05,32184.0,35.8717,35.905,35.8633,35.88,32184.0
2019-05-06 14:25:00,43.05,43.07,43.04,43.06,48125.0,35.88,35.8967,35.8717,35.8883,48125.0
2019-05-06 14:30:00,43.07,43.08,43.04,43.07,21924.0,35.8967,35.905,35.8717,35.8967,21924.0
2019-05-06 14:35:00,43.07,43.14,43.05,43.12,32453.0,35.8967,35.955,35.88,35.9383,32453.0
2019-05-06 14:40:00,43.12,43.15,43.1,43.14,24694.0,35.9383,35.9633,35.9217,35.955,24694.0
2019-05-06 14:45:00,43.14,43.19,43.13,43.18,15694.0,35.955,35.9967,35.9467,35.9884,15694.0
2019-05-06 14:50:00,43.18,43.24,43.18,43.19,21466.0,35.9884,36.0384,35.9884,35.9967,21466.0
2019-05-06 14:55:00,43.2,43.2,43.15,43.16,11677.0,36.005,36.005,35.9633,35.9717,11677.0
2019-05-06 15:00:00,43.16,43.2,43.15,43.19,22401.0,35.9717,36.005,35.9633,35.9967,22401.0
2019-05-06 15:05:00,43.19,43.22,43.18,43.19,21892.0,35.9967,36.0217,35.9884,35.9967,21892.0
2019-05-06 15:10:00,43.19,43.19,43.13,43.14,16183.0,35.9967,35.9967,35.9467,35.955,16183.0
2019-05-06 15:15:00,43.14,43.18,43.13,43.16,17139.0,35.955,35.9884,35.9467,35.9717,17139.0
2019-05-06 15:20:00,43.16,43.19,43.15,43.17,26713.0,35.9717,35.9967,35.9633,35.98,26713.0
2019-05-06 15:25:00,43.18,43.21,43.17,43.18,11793.0,35.9884,36.0134,35.98,35.9884,11793.0
2019-05-06 15:30:00,43.19,43.19,43.15,43.19,30318.0,35.9967,35.9967,35.9633,35.9967,30318.0
2019-05-06 15:35:00,43.19,43.22,43.19,43.22,34130.0,35.9967,36.0217,35.9967,36.0217,34130.0
2019-05-06 15:40:00,43.22,43.24,43.18,43.2,44512.0,36.0217,36.0384,35.9884,36.005,44512.0
2019-05-06 15:45:00,43.2,43.2,43.16,43.18,49742.0,36.005,36.005,35.9717,35.9884,49742.0
2019-05-06 15:50:00,43.18,43.22,43.17,43.17,86121.0,35.9884,36.0217,35.98,35.98,86121.0
2019-05-06 15:55:00,43.17,43.18,43.09,43.09,252557.0,35.98,35.9884,35.9133,35.9133,252557.0
2019-05-07 09:30:00,42.88,42.98,42.82,42.98,66863.0,35.7383,35.8217,35.6883,35.8217,66863.0
2019-05-07 09:35:00,42.98,43.05,42.97,43.04,23403.0,35.8217,35.88,35.8133,35.8717,23403.0
2019-05-07 09:40:00,43.05,43.06,42.98,43.0,56415.0,35.88,35.8883,35.8217,35.8383,56415.0
2019-05-07 09:45:00,43.0,43.04,42.98,43.01,93197.0,35.8383,35.8717,35.8217,35.8467,93197.0
2019-05-07 09:50:00,43.0,43.01,42.91,42.94,53681.0,35.8383,35.8467,35.7633,35.7883,53681.0
2019-05-07 09:55:00,42.94,42.96,42.92,42.95,37961.0,35.7883,35.805,35.7717,35.7967,37961.0
2019-05-07 10:00:00,42.95,42.97,42.81,42.83,90558.0,35.7967,35.8133,35.68,35.6966,90558.0
2019-05-07 10:05:00,42.81,42.93,42.81,42.9,75902.0,35.68,35.78,35.68,35.755,75902.0
2019-05-07 10:10:00,42.89,42.89,42.84,42.84,45421.0,35.7467,35.7467,35.705,35.705,45421.0
2019-05-07 10:15:00,42.85,42.88,42.8,42.87,23561.0,35.7133,35.7383,35.6716,35.73,23561.0
2019-05-07 10:20:00,42.88,43.01,42.87,42.99,26339.0,35.7383,35.8467,35.73,35.83,26339.0
2019-05-07 10:25:00,42.98,43.05,42.96,43.02,14188.0,35.8217,35.88,35.805,35.855,14188.0
2019-05-07 10:30:00,43.03,43.04,42.98,43.01,36724.0,35.8633,35.8717,35.8217,35.8467,36724.0
2019-05-07 10:35:00,43.0,43.04,42.81,42.82,17870.0,35.8383,35.8717,35.68,35.6883,17870.0
2019-05-07 10:40:00,42.81,42.9,42.81,42.83,35225.0,35.68,35.755,35.68,35.6966,35225.0
2019-05-07 10:45:00,42.83,42.89,42.82,42.87,12025.0,35.6966,35.7467,35.6883,35.73,12025.0
2019-05-07 10:50:00,42.87,42.9,42.86,42.9,37788.0,35.73,35.755,35.7216,35.755,37788.0
2019-05-07 10:55:00,42.89,42.96,42.86,42.9,39084.0,35.7467,35.805,35.7216,35.755,39084.0
2019-05-07 11:00:00,42.9,43.0,42.89,42.96,38049.0,35.755,35.8383,35.7467,35.805,38049.0
2019-05-07 11:05:00,42.97,43.06,42.96,43.05,13608.0,35.8133,35.8883,35.805,35.88,13608.0
2019-05-07 11:10:00,43.05,43.07,43.01,43.02,14261.0,35.88,35.8967,35.8467,35.855,14261.0
2019-05-07 11:15:00,43.0,43.04,42.97,43.01,30821.0,35.8383,35.8717,35.8133,35.8467,30821.0
2019-05-07 11:20:00,43.0,43.04,42.96,42.97,21361.0,35.8383,35.8717,35.805,35.8133,21361.0
2019-05-07 11:25:00,42.96,43.02,42.91,42.99,22975.0,35.805,35.855,35.7633,35.83,22975.0
2019-05-07 11:30:00,43.0,43.03,42.99,43.0,8501.0,35.8383,35.8633,35.83,35.8383,8501.0
2019-05-07 11:35:00,43.0,43.01,42.94,42.96,32688.0,35.8383,35.8467,35.7883,35.805,32688.0
2019-05-07 11:40:00,42.95,42.98,42.91,42.91,26209.0,35.7967,35.8217,35.7633,35.7633,26209.0
2019-05-07 11:45:00,42.9,42.95,42.89,42.93,15573.0,35.755,35.7967,35.7467,35.78,15573.0
2019-05-07 11:50:00,42.93,42.95,42.89,42.91,18512.0,35.78,35.7967,35.7467,35.7633,18512.0
2019-05-07 11:55:00,42.92,42.93,42.87,42.92,22226.0,35.7717,35.78,35.73,35.7717,22226.0
2019-05-07 12:00:00,42.91,42.91,42.83,42.86,15761.0,35.7633,35.7633,35.6966,35.7216,15761.0
2019-05-07 12:05:00,42.87,42.91,42.87,42.89,10242.0,35.73,35.7633,35.73,35.7467,10242.0
2019-05-07 12:10:00,42.89,42.92,42.85,42.86,17798.0,35.7467,35.7717,35.7133,35.7216,17798.0
2019-05-07 12:15:00,42.86,42.88,42.84,42.84,9459.0,35.7216,35.7383,35.705,35.705,9459.0
2019-05-07 12:20:00,42.85,42.88,42.85,42.87,11020.0,35.7133,35.7383,35.7133,35.73,11020.0
2019-05-07 12:25:00,42.87,42.94,42.86,42.92,27050.0,35.73,35.7883,35.7216,35.7717,27050.0
2019-05-07 12:30:00,42.92,42.94,42.87,42.88,10846.0,35.7717,35.7883,35.73,35.7383,10846.0
2019-05-07 12:35:00,42.88,42.92,42.88,42.89,10649.0,35.7383,35.7717,35.7383,35.7467,10649.0
2019-05-07 12:40:00,42.89,42.89,42.86,42.89,11196.0,35.7467,35.7467,35.7216,35.7467,11196.0
2019-05-07 12:45:00,42.88,42.92,42.87,42.91,9364.0,35.7383,35.7717,35.73,35.7633,9364.0
2019-05-07 12:50:00,42.91,42.95,42.91,42.94,13859.0,35.7633,35.7967,35.7633,35.7883,13859.0
2019-05-07 12:55:00,42.94,42.94,42.87,42.88,17887.0,35.7883,35.7883,35.73,35.7383,17887.0
2019-05-07 13:00:00,42.87,42.88,42.82,42.83,15539.0,35.73,35.7383,35.6883,35.6966,15539.0
2019-05-07 13:05:00,42.84,42.86,42.79,42.8,26451.0,35.705,35.7216,35.6633,35.6716,26451.0
2019-05-07 13:10:00,42.8,42.8,42.77,42.79,21922.0,35.6716,35.6716,35.6466,35.6633,21922.0
2019-05-07 13:15:00,42.79,42.79,42.74,42.77,33010.0,35.6633,35.6633,35.6216,35.6466,33010.0
2019-05-07 13:20:00,42.77,42.78,42.74,42.76,20006.0,35.6466,35.655,35.6216,35.6383,20006.0
2019-05-07 13:25:00,42.75,42.77,42.72,42.75,21780.0,35.63,35.6466,35.605,35.63,21780.0
2019-05-07 13:30:00,42.75,42.76,42.7,42.72,19740.0,35.63,35.6383,35.5883,35.605,19740.0
2019-05-07 13:35:00,42.73,42.76,42.72,42.76,20275.0,35.6133,35.6383,35.605,35.6383,20275.0
2019-05-07 13:40:00,42.76,42.79,42.73,42.75,16732.0,35.6383,35.6633,35.6133,35.63,16732.0
2019-05-07 13:45:00,42.75,42.81,42.74,42.79,25598.0,35.63,35.68,35.6216,35.6633,25598.0
2019-05-07 13:50:00,42.79,42.85,42.78,42.84,16575.0,35.6633,35.7133,35.655,35.705,16575.0
2019-05-07 13:55:00,42.84,42.85,42.79,42.79,14190.0,35.705,35.7133,35.6633,35.6633,14190.0
2019-05-07 14:00:00,42.78,42.79,42.7,42.72,18200.0,35.655,35.6633,35.5883,35.605,18200.0
2019-05-07 14:05:00,42.71,42.82,42.7,42.79,24596.0,35.5966,35.6883,35.5883,35.6633,24596.0
2019-05-07 14:10:00,42.79,42.8,42.73,42.76,30129.0,35.6633,35.6716,35.6133,35.6383,30129.0
2019-05-07 14:15:00,42.77,42.79,42.72,42.76,16743.0,35.6466,35.6633,35.605,35.6383,16743.0
2019-05-07 14:20:00,42.76,42.81,42.73,42.73,20960.0,35.6383,35.68,35.6133,35.6133,20960.0
2019-05-07 14:25:00,42.73,42.74,42.66,42.66,16916.0,35.6133,35.6216,35.555,35.555,16916.0
2019-05-07 14:30:00,42.67,42.71,42.61,42.62,21270.0,35.5633,35.5966,35.5133,35.5216,21270.0
2019-05-07 14:35:00,42.61,42.64,42.58,42.6,19508.0,35.5133,35.5383,35.4883,35.505,19508.0
2019-05-07 14:40:00,42.61,42.64,42.55,42.56,20301.0,35.5133,35.5383,35.4633,35.4716,20301.0
2019-05-07 14:45:00,42.56,42.56,42.47,42.5,44121.0,35.4716,35.4716,35.3966,35.4216,44121.0
2019-05-07 14:50:00,42.51,42.6,42.5,42.59,31954.0,35.4299,35.505,35.4216,35.4966,31954.0
2019-05-07 14:55:00,42.59,42.61,42.57,42.57,15789.0,35.4966,35.5133,35.4799,35.4799,15789.0
2019-05-07 15:00:00,42.58,42.59,42.52,42.54,29485.0,35.4883,35.4966,35.4383,35.4549,29485.0
2019-05-07 15:05:00,42.54,42.56,42.49,42.55,29577.0,35.4549,35.4716,35.4133,35.4633,29577.0
2019-05-07 15:10:00,42.55,42.58,42.51,42.58,26789.0,35.4633,35.4883,35.4299,35.4883,26789.0
2019-05-07 15:15:00,42.58,42.63,42.54,42.63,30602.0,35.4883,35.53,35.4549,35.53,30602.0
2019-05-07 15:20:00,42.63,42.64,42.57,42.59,44384.0,35.53,35.5383,35.4799,35.4966,44384.0
2019-05-07 15:25:00,42.59,42.61,42.57,42.58,31933.0,35.4966,35.5133,35.4799,35.4883,31933.0
2019-05-07 15:30:00,42.58,42.62,42.55,42.58,72054.0,35.4883,35.5216,35.4633,35.4883,72054.0
2019-05-07 15:35:00,42.59,42.59,42.48,42.48,61633.0,35.4966,35.4966,35.4049,35.4049,61633.0
2019-05-07 15:40:00,42.49,42.59,42.48,42.59,74881.0,35.4133,35.4966,35.4049,35.4966,74881.0
2019-05-07 15:45:00,42.59,42.64,42.57,42.63,120648.0,35.4966,35.5383,35.4799,35.53,120648.0
2019-05-07 15:50:00,42.64,42.76,42.62,42.73,211371.0,35.5383,35.6383,35.5216,35.6133,211371.0
2019-05-07 15:55:00,42.74,42.8,42.69,42.72,345351.0,35.6216,35.6716,35.58,35.605,345351.0
2019-05-08 09:30:00,42.81,43.1,42.77,42.86,58261.0,35.68,35.9217,35.6466,35.7216,58261.0
2019-05-08 09:35:00,42.82,42.92,42.77,42.8,28362.0,35.6883,35.7717,35.6466,35.6716,28362.0
2019-05-08 09:40:00,42.81,42.9,42.79,42.9,25275.0,35.68,35.755,35.6633,35.755,25275.0
2019-05-08 09:45:00,42.88,43.07,42.87,43.02,34747.0,35.7383,35.8967,35.73,35.855,34747.0
2019-05-08 09:50:00,43.02,43.18,42.99,43.16,47614.0,35.855,35.9884,35.83,35.9717,47614.0
2019-05-08 09:55:00,43.16,43.27,43.15,43.26,77150.0,35.9717,36.0634,35.9633,36.055,77150.0
2019-05-08 10:00:00,43.26,43.28,43.15,43.15,94824.0,36.055,36.0717,35.9633,35.9633,94824.0
2019-05-08 10:05:00,43.15,43.15,43.01,43.05,55327.0,35.9633,35.9633,35.8467,35.88,55327.0
2019-05-08 10:10:00,43.06,43.06,42.87,42.89,28340.0,35.8883,35.8883,35.73,35.7467,28340.0
2019-05-08 10:15:00,42.89,43.03,42.89,43.03,47604.0,35.7467,35.8633,35.7467,35.8633,47604.0
2019-05-08 10:20:00,43.03,43.04,42.85,42.88,19692.0,35.8633,35.8717,35.7133,35.7383,19692.0
2019-05-08 10:25:00,42.87,42.88,42.79,42.81,31197.0,35.73,35.7383,35.6633,35.68,31197.0
2019-05-08 10:30:00,42.83,42.86,42.77,42.79,16913.0,35.6966,35.7216,35.6466,35.6633,16913.0
2019-05-08 10:35:00,42.79,42.8,42.7,42.73,21122.0,35.6633,35.6716,35.5883,35.6133,21122.0
2019-05-08 10:40:00,42.74,42.79,42.74,42.76,15235.0,35.6216,35.6633,35.6216,35.6383,15235.0
2019-05-08 10:45:00,42.75,42.82,42.74,42.75,33482.0,35.63,35.6883,35.6216,35.63,33482.0
2019-05-08 10:50:00,42.76,42.8,42.75,42.77,13263.0,35.6383,35.6716,35.63,35.6466,13263.0
2019-05-08 10:55:00,42.77,42.79,42.68,42.78,22982.0,35.6466,35.6633,35.5716,35.655,22982.0
2019-05-08 11:00:00,42.79,42.86,42.77,42.82,25675.0,35.6633,35.7216,35.6466,35.6883,25675.0
2019-05-08 11:05:00,42.82,42.92,42.81,42.87,32131.0,35.6883,35.7717,35.68,35.73,32131.0
2019-05-08 11:10:00,42.87,42.95,42.86,42.91,30920.0,35.73,35.7967,35.7216,35.7633,30920.0
2019-05-08 11:15:00,42.91,42.94,42.88,42.89,19473.0,35.7633,35.7883,35.7383,35.7467,19473.0
2019-05-08 11:20:00,42.9,42.93,42.88,42.93,21144.0,35.755,35.78,35.7383,35.78,21144.0
2019-05-08 11:25:00,42.93,42.99,42.92,42.95,25454.0,35.78,35.83,35.7717,35.7967,25454.0
2019-05-08 11:30:00,42.94,42.94,42.8,42.84,28506.0,35.7883,35.7883,35.6716,35.705,28506.0
2019-05-08 11:35:00,42.84,42.86,42.71,42.72,31500.0,35.705,35.7216,35.5966,35.605,31500.0
2019-05-08 11:40:00,42.71,42.76,42.7,42.73,16306.0,35.5966,35.6383,35.5883,35.6133,16306.0
2019-05-08 11:45:00,42.73,42.81,42.7,42.8,24052.0,35.6133,35.68,35.5883,35.6716,24052.0
2019-05-08 11:50:00,42.79,42.83,42.76,42.82,27236.0,35.6633,35.6966,35.6383,35.6883,27236.0
2019-05-08 11:55:00,42.82,42.86,42.79,42.8,28173.0,35.6883,35.7216,35.6633,35.6716,28173.0
2019-05-08 12:00:00,42.8,42.8,42.63,42.65,27943.0,35.6716,35.6716,35.53,35.5466,27943.0
2019-05-08 12:05:00,42.66,42.67,42.59,42.63,21027.0,35.555,35.5633,35.4966,35.53,21027.0
2019-05-08 12:10:00,42.63,42.66,42.57,42.62,21461.0,35.53,35.555,35.4799,35.5216,21461.0
2019-05-08 12:15:00,42.61,42.68,42.6,42.66,18528.0,35.5133,35.5716,35.505,35.555,18528.0
2019-05-08 12:20:00,42.66,42.72,42.66,42.69,17021.0,35.555,35.605,35.555,35.58,17021.0
2019-05-08 12:25:00,42.68,42.73,42.66,42.73,48800.0,35.5716,35.6133,35.555,35.6133,48800.0
2019-05-08 12:30:00,42.72,42.72,42.63,42.69,23210.0,35.605,35.605,35.53,35.58,23210.0
2019-05-08 12:35:00,42.69,42.72,42.67,42.7,21520.0,35.58,35.605,35.5633,35.5883,21520.0
2019-05-08 12:40:00,42.69,42.71,42.68,42.7,12053.0,35.58,35.5966,35.5716,35.5883,12053.0
2019-05-08 12:45:00,42.71,42.73,42.7,42.71,14084.0,35.5966,35.6133,35.5883,35.5966,14084.0
2019-05-08 12:50:00,42.7,42.72,42.68,42.72,29592.0,35.5883,35.605,35.5716,35.605,29592.0
2019-05-08 12:55:00,42.71,42.71,42.66,42.66,37380.0,35.5966,35.5966,35.555,35.555,37380.0
2019-05-08 13:00:00,42.66,42.68,42.64,42.66,34675.0,35.555,35.5716,35.5383,35.555,34675.0
2019-05-08 13:05:00,42.66,42.66,42.63,42.63,18264.0,35.555,35.555,35.53,35.53,18264.0
2019-05-08 13:10:00,42.63,42.64,42.55,42.56,68425.0,35.53,35.5383,35.4633,35.4716,68425.0
2019-05-08 13:15:00,42.55,42.56,42.47,42.5,93468.0,35.4633,35.4716,35.3966,35.4216,93468.0
2019-05-08 13:20:00,42.5,42.53,42.48,42.5,19584.0,35.4216,35.4466,35.4049,35.4216,19584.0
2019-05-08 13:25:00,42.51,42.52,42.48,42.48,15106.0,35.4299,35.4383,35.4049,35.4049,15106.0
2019-05-08 13:30:00,42.48,42.49,42.43,42.44,34327.0,35.4049,35.4133,35.3633,35.3716,34327.0
2019-05-08 13:35:00,42.44,42.45,42.36,42.45,53401.0,35.3716,35.3799,35.3049,35.3799,53401.0
2019-05-08 13:40:00,42.45,42.52,42.4,42.5,36361.0,35.3799,35.4383,35.3383,35.4216,36361.0
2019-05-08 13:45:00,42.51,42.54,42.47,42.48,24492.0,35.4299,35.4549,35.3966,35.4049,24492.0
2019-05-08 13:50:00,42.49,42.51,42.47,42.48,29408.0,35.4133,35.4299,35.3966,35.4049,29408.0
2019-05-08 13:55:00,42.49,42.51,42.47,42.48,20313.0,35.4133,35.4299,35.3966,35.4049,20313.0
2019-05-08 14:00:00,42.48,42.5,42.44,42.5,60761.0,35.4049,35.4216,35.3716,35.4216,60761.0
2019-05-08 14:05:00,42.5,42.56,42.49,42.55,19885.0,35.4216,35.4716,35.4133,35.4633,19885.0
2019-05-08 14:10:00,42.55,42.62,42.53,42.61,32852.0,35.4633,35.5216,35.4466,35.5133,32852.0
2019-05-08 14:15:00,42.61,42.66,42.6,42.62,52013.0,35.5133,35.555,35.505,35.5216,52013.0
2019-05-08 14:20:00,42.62,42.62,42.57,42.62,23459.0,35.5216,35.5216,35.4799,35.5216,23459.0
2019-05-08 14:25:00,42.62,42.62,42.59,42.59,9973.0,35.5216,35.5216,35.4966,35.4966,9973.0
2019-05-08 14:30:00,42.59,42.67,42.59,42.64,33871.0,35.4966,35.5633,35.4966,35.5383,33871.0
2019-05-08 14:35:00,42.64,42.7,42.63,42.69,19549.0,35.5383,35.5883,35.53,35.58,19549.0
2019-05-08 14:40:00,42.69,42.72,42.69,42.7,14289.0,35.58,35.605,35.58,35.5883,14289.0
2019-05-08 14:45:00,42.71,42.71,42.65,42.68,10759.0,35.5966,35.5966,35.5466,35.5716,10759.0
2019-05-08 14:50:00,42.67,42.72,42.67,42.72,21410.0,35.5633,35.605,35.5633,35.605,21410.0
2019-05-08 14:55:00,42.72,42.78,42.71,42.77,25979.0,35.605,35.655,35.5966,35.6466,25979.0
2019-05-08 15:00:00,42.77,42.81,42.77,42.77,20881.0,35.6466,35.68,35.6466,35.6466,20881.0
2019-05-08 15:05:00,42.77,42.79,42.75,42.78,29620.0,35.6466,35.6633,35.63,35.655,29620.0
2019-05-08 15:10:00,42.78,42.81,42.77,42.8,38054.0,35.655,35.68,35.6466,35.6716,38054.0
2019-05-08 15:15:00,42.8,42.81,42.75,42.75,53946.0,35.6716,35.68,35.63,35.63,53946.0
2019-05-08 15:20:00,42.75,42.78,42.74,42.77,34529.0,35.63,35.655,35.6216,35.6466,34529.0
2019-05-08 15:25:00,42.76,42.77,42.73,42.73,28440.0,35.6383,35.6466,35.6133,35.6133,28440.0
2019-05-08 15:30:00,42.73,42.74,42.62,42.62,68558.0,35.6133,35.6216,35.5216,35.5216,68558.0
2019-05-08 15:35:00,42.62,42.71,42.62,42.68,63004.0,35.5216,35.5966,35.5216,35.5716,63004.0
2019-05-08 15:40:00,42.68,42.68,42.65,42.66,59997.0,35.5716,35.5716,35.5466,35.555,59997.0
2019-05-08 15:45:00,42.65,42.66,42.56,42.57,88596.0,35.5466,35.555,35.4716,35.4799,88596.0
2019-05-08 15:50:00,42.57,42.57,42.43,42.44,157914.0,35.4799,35.4799,35.3633,35.3716,157914.0
2019-05-08 15:55:00,42.45,42.45,42.35,42.42,386221.0,35.3799,35.3799,35.2966,35.3549,386221.0
2019-05-09 09:30:00,42.1,42.4,42.07,42.4,53396.0,35.0882,35.3383,35.0632,35.3383,53396.0
2019-05-09 09:35:00,42.38,42.51,42.35,42.4,33070.0,35.3216,35.4299,35.2966,35.3383,33070.0
2019-05-09 09:40:00,42.4,42.49,42.4,42.49,52157.0,35.3383,35.4133,35.3383,35.4133,52157.0
2019-05-09 09:45:00,42.48,42.48,42.39,42.39,28968.0,35.4049,35.4049,35.3299,35.3299,28968.0
2019-05-09 09:50:00,42.38,42.39,42.28,42.34,29595.0,35.3216,35.3299,35.2382,35.2883,29595.0
2019-05-09 09:55:00,42.35,42.45,42.35,42.41,17580.0,35.2966,35.3799,35.2966,35.3466,17580.0
2019-05-09 10:00:00,42.39,42.41,42.23,42.23,12504.0,35.3299,35.3466,35.1966,35.1966,12504.0
2019-05-09 10:05:00,42.24,42.31,42.19,42.29,29671.0,35.2049,35.2633,35.1632,35.2466,29671.0
2019-05-09 10:10:00,42.27,42.35,42.26,42.32,17425.0,35.2299,35.2966,35.2216,35.2716,17425.0
2019-05-09 10:15:00,42.31,42.35,42.23,42.24,42979.0,35.2633,35.2966,35.1966,35.2049,42979.0
2019-05-09 10:20:00,42.24,42.24,42.18,42.2,15326.0,35.2049,35.2049,35.1549,35.1716,15326.0
2019-05-09 10:25:00,42.19,42.23,42.16,42.2,13491.0,35.1632,35.1966,35.1382,35.1716,13491.0
2019-05-09 10:30:00,42.19,42.22,42.16,42.18,10889.0,35.1632,35.1882,35.1382,35.1549,10889.0
2019-05-09 10:35:00,42.19,42.2,42.15,42.18,11543.0,35.1632,35.1716,35.1299,35.1549,11543.0
2019-05-09 10:40:00,42.17,42.3,42.17,42.29,16971.0,35.1466,35.2549,35.1466,35.2466,16971.0
2019-05-09 10:45:00,42.29,42.43,42.27,42.41,27947.0,35.2466,35.3633,35.2299,35.3466,27947.0
2019-05-09 10:50:00,42.42,42.49,42.38,42.39,46050.0,35.3549,35.4133,35.3216,35.3299,46050.0
2019-05-09 10:55:00,42.39,42.39,42.21,42.21,12527.0,35.3299,35.3299,35.1799,35.1799,12527.0
2019-05-09 11:00:00,42.21,42.29,42.2,42.27,11822.0,35.1799,35.2466,35.1716,35.2299,11822.0
2019-05-09 11:05:00,42.26,42.27,42.22,42.25,13091.0,35.2216,35.2299,35.1882,35.2132,13091.0
2019-05-09 11:10:00,42.25,42.34,42.23,42.33,22865.0,35.2132,35.2883,35.1966,35.2799,22865.0
2019-05-09 11:15:00,42.34,42.34,42.25,42.25,10559.0,35.2883,35.2883,35.2132,35.2132,10559.0
2019-05-09 11:20:00,42.25,42.26,42.19,42.2,10528.0,35.2132,35.2216,35.1632,35.1716,10528.0
2019-05-09 11:25:00,42.21,42.22,42.12,42.14,15730.0,35.1799,35.1882,35.1049,35.1216,15730.0
2019-05-09 11:30:00,42.15,42.19,42.14,42.15,12407.0,35.1299,35.1632,35.1216,35.1299,12407.0
2019-05-09 11:35:00,42.16,42.21,42.13,42.13,21152.0,35.1382,35.1799,35.1132,35.1132,21152.0
2019-05-09 11:40:00,42.14,42.18,42.11,42.17,8130.0,35.1216,35.1549,35.0966,35.1466,8130.0
2019-05-09 11:45:00,42.18,42.3,42.18,42.27,19737.0,35.1549,35.2549,35.1549,35.2299,19737.0
2019-05-09 11:50:00,42.26,42.35,42.25,42.33,13351.0,35.2216,35.2966,35.2132,35.2799,13351.0
2019-05-09 11:55:00,42.35,42.35,42.27,42.29,5401.0,35.2966,35.2966,35.2299,35.2466,5401.0
2019-05-09 12:00:00,42.3,42.31,42.25,42.26,6287.0,35.2549,35.2633,35.2132,35.2216,6287.0
2019-05-09 12:05:00,42.27,42.28,42.22,42.28,8648.0,35.2299,35.2382,35.1882,35.2382,8648.0
2019-05-09 12:10:00,42.27,42.31,42.27,42.31,9797.0,35.2299,35.2633,35.2299,35.2633,9797.0
2019-05-09 12:15:00,42.3,42.32,42.26,42.3,5219.0,35.2549,35.2716,35.2216,35.2549,5219.0
2019-05-09 12:20:00,42.3,42.32,42.28,42.28,7855.0,35.2549,35.2716,35.2382,35.2382,7855.0
2019-05-09 12:25:00,42.27,42.38,42.27,42.35,23453.0,35.2299,35.3216,35.2299,35.2966,23453.0
2019-05-09 12:30:00,42.36,42.46,42.36,42.42,23625.0,35.3049,35.3883,35.3049,35.3549,23625.0
2019-05-09 12:35:00,42.43,42.54,42.43,42.52,23847.0,35.3633,35.4549,35.3633,35.4383,23847.0
2019-05-09 12:40:00,42.52,42.58,42.47,42.5,21209.0,35.4383,35.4883,35.3966,35.4216,21209.0
2019-05-09 12:45:00,42.5,42.51,42.45,42.5,21252.0,35.4216,35.4299,35.3799,35.4216,21252.0
2019-05-09 12:50:00,42.49,42.54,42.47,42.52,6238.0,35.4133,35.4549,35.3966,35.4383,6238.0
2019-05-09 12:55:00,42.52,42.59,42.51,42.55,15786.0,35.4383,35.4966,35.4299,35.4633,15786.0
2019-05-09 13:00:00,42.54,42.66,42.54,42.61,32760.0,35.4549,35.555,35.4549,35.5133,32760.0
2019-05-09 13:05:00,42.6,42.6,42.52,42.54,10274.0,35.505,35.505,35.4383,35.4549,10274.0
2019-05-09 13:10:00,42.55,42.59,42.53,42.58,19513.0,35.4633,35.4966,35.4466,35.4883,19513.0
2019-05-09 13:15:00,42.59,42.62,42.53,42.55,13187.0,35.4966,35.5216,35.4466,35.4633,13187.0
2019-05-09 13:20:00,42.55,42.61,42.52,42.58,9707.0,35.4633,35.5133,35.4383,35.4883,9707.0
2019-05-09 13:25:00,42.58,42.6,42.55,42.59,8956.0,35.4883,35.505,35.4633,35.4966,8956.0
2019-05-09 13:30:00,42.59,42.61,42.55,42.61,7522.0,35.4966,35.5133,35.4633,35.5133,7522.0
2019-05-09 13:35:00,42.61,42.64,42.58,42.63,7784.0,35.5133,35.5383,35.4883,35.53,7784.0
2019-05-09 13:40:00,42.63,42.63,42.6,42.61,8388.0,35.53,35.53,35.505,35.5133,8388.0
2019-05-09 13:45:00,42.61,42.7,42.59,42.7,15243.0,35.5133,35.5883,35.4966,35.5883,15243.0
2019-05-09 13:50:00,42.69,42.69,42.59,42.59,13551.0,35.58,35.58,35.4966,35.4966,13551.0
2019-05-09 13:55:00,42.59,42.63,42.58,42.6,11085.0,35.4966,35.53,35.4883,35.505,11085.0
2019-05-09 14:00:00,42.61,42.63,42.56,42.57,10455.0,35.5133,35.53,35.4716,35.4799,10455.0
2019-05-09 14:05:00,42.57,42.61,42.56,42.6,20663.0,35.4799,35.5133,35.4716,35.505,20663.0
2019-05-09 14:10:00,42.6,42.62,42.56,42.62,12945.0,35.505,35.5216,35.4716,35.5216,12945.0
2019-05-09 14:15:00,42.62,42.67,42.61,42.65,8126.0,35.5216,35.5633,35.5133,35.5466,8126.0
2019-05-09 14:20:00,42.65,42.7,42.65,42.69,21945.0,35.5466,35.5883,35.5466,35.58,21945.0
2019-05-09 14:25:00,42.69,42.71,42.67,42.69,13677.0,35.58,35.5966,35.5633,35.58,13677.0
2019-05-09 14:30:00,42.69,42.7,42.66,42.66,11169.0,35.58,35.5883,35.555,35.555,11169.0
2019-05-09 14:35:00,42.67,42.69,42.66,42.67,16666.0,35.5633,35.58,35.555,35.5633,16666.0
2019-05-09 14:40:00,42.67,42.69,42.65,42.66,14644.0,35.5633,35.58,35.5466,35.555,14644.0
2019-05-09 14:45:00,42.66,42.66,42.6,42.6,8237.0,35.555,35.555,35.505,35.505,8237.0
2019-05-09 14:50:00,42.59,42.68,42.59,42.65,20604.0,35.4966,35.5716,35.4966,35.5466,20604.0
2019-05-09 14:55:00,42.64,42.64,42.51,42.55,14809.0,35.5383,35.5383,35.4299,35.4633,14809.0
2019-05-09 15:00:00,42.54,42.56,42.47,42.52,18557.0,35.4549,35.4716,35.3966,35.4383,18557.0
2019-05-09 15:05:00,42.51,42.53,42.43,42.44,20569.0,35.4299,35.4466,35.3633,35.3716,20569.0
2019-05-09 15:10:00,42.45,42.5,42.44,42.48,21355.0,35.3799,35.4216,35.3716,35.4049,21355.0
2019-05-09 15:15:00,42.49,42.5,42.46,42.5,18988.0,35.4133,35.4216,35.3883,35.4216,18988.0
2019-05-09 15:20:00,42.5,42.53,42.5,42.51,15778.0,35.4216,35.4466,35.4216,35.4299,15778.0
2019-05-09 15:25:00,42.51,42.57,42.51,42.57,18373.0,35.4299,35.4799,35.4299,35.4799,18373.0
2019-05-09 15:30:00,42.56,42.64,42.56,42.61,36850.0,35.4716,35.5383,35.4716,35.5133,36850.0
2019-05-09 15:35:00,42.61,42.61,42.57,42.61,30933.0,35.5133,35.5133,35.4799,35.5133,30933.0
2019-05-09 15:40:00,42.61,42.61,42.54,42.55,49820.0,35.5133,35.5133,35.4549,35.4633,49820.0
2019-05-09 15:45:00,42.55,42.6,42.52,42.52,70977.0,35.4633,35.505,35.4383,35.4383,70977.0
2019-05-09 15:50:00,42.52,42.62,42.5,42.61,76452.0,35.4383,35.5216,35.4216,35.5133,76452.0
2019-05-09 15:55:00,42.61,42.62,42.54,42.57,160315.0,35.5133,35.5216,35.4549,35.4799,160315.0
2019-05-10 09:30:00,42.38,42.56,42.07,42.16,41476.0,35.3216,35.4716,35.0632,35.1382,41476.0
2019-05-10 09:35:00,42.15,42.15,41.96,42.04,61318.0,35.1299,35.1299,34.9715,35.0382,61318.0
2019-05-10 09:40:00,42.06,42.1,42.02,42.02,22534.0,35.0549,35.0882,35.0216,35.0216,22534.0
2019-05-10 09:45:00,42.03,42.04,41.93,41.93,39159.0,35.0299,35.0382,34.9465,34.9465,39159.0
2019-05-10 09:50:00,41.94,41.94,41.8,41.86,60775.0,34.9549,34.9549,34.8382,34.8882,60775.0
2019-05-10 09:55:00,41.86,41.89,41.8,41.8,18384.0,34.8882,34.9132,34.8382,34.8382,18384.0
2019-05-10 10:00:00,41.8,41.81,41.7,41.7,32586.0,34.8382,34.8465,34.7548,34.7548,32586.0
2019-05-10 10:05:00,41.7,41.84,41.66,41.8,39932.0,34.7548,34.8715,34.7215,34.8382,39932.0
2019-05-10 10:10:00,41.81,41.81,41.62,41.62,26718.0,34.8465,34.8465,34.6882,34.6882,26718.0
2019-05-10 10:15:00,41.61,41.67,41.6,41.67,34577.0,34.6798,34.7298,34.6715,34.7298,34577.0
2019-05-10 10:20:00,41.66,41.66,41.6,41.61,13053.0,34.7215,34.7215,34.6715,34.6798,13053.0
2019-05-10 10:25:00,41.6,41.63,41.58,41.62,19906.0,34.6715,34.6965,34.6548,34.6882,19906.0
2019-05-10 10:30:00,41.61,41.68,41.6,41.65,17159.0,34.6798,34.7382,34.6715,34.7132,17159.0
2019-05-10 10:35:00,41.65,41.68,41.63,41.65,18989.0,34.7132,34.7382,34.6965,34.7132,18989.0
2019-05-10 10:40:00,41.64,41.64,41.53,41.59,19145.0,34.7048,34.7048,34.6132,34.6632,19145.0
2019-05-10 10:45:00,41.59,41.67,41.59,41.61,21255.0,34.6632,34.7298,34.6632,34.6798,21255.0
2019-05-10 10:50:00,41.59,41.62,41.57,41.58,15946.0,34.6632,34.6882,34.6465,34.6548,15946.0
2019-05-10 10:55:00,41.58,41.63,41.53,41.54,14085.0,34.6548,34.6965,34.6132,34.6215,14085.0
2019-05-10 11:00:00,41.54,41.57,41.44,41.5,28265.0,34.6215,34.6465,34.5382,34.5882,28265.0
2019-05-10 11:05:00,41.5,41.56,41.49,41.52,21020.0,34.5882,34.6382,34.5798,34.6048,21020.0
2019-05-10 11:10:00,41.53,41.64,41.53,41.58,20799.0,34.6132,34.7048,34.6132,34.6548,20799.0
2019-05-10 11:15:00,41.58,41.61,41.55,41.61,10738.0,34.6548,34.6798,34.6298,34.6798,10738.0
2019-05-10 11:20:00,41.6,41.67,41.6,41.64,18987.0,34.6715,34.7298,34.6715,34.7048,18987.0
2019-05-10 11:25:00,41.65,41.68,41.55,41.55,9534.0,34.7132,34.7382,34.6298,34.6298,9534.0
2019-05-10 11:30:00,41.55,41.55,41.49,41.51,7177.0,34.6298,34.6298,34.5798,34.5965,7177.0
2019-05-10 11:35:00,41.51,41.63,41.5,41.58,15641.0,34.5965,34.6965,34.5882,34.6548,15641.0
2019-05-10 11:40:00,41.58,41.58,41.47,41.52,10464.0,34.6548,34.6548,34.5632,34.6048,10464.0
2019-05-10 11:45:00,41.51,41.56,41.51,41.52,12518.0,34.5965,34.6382,34.5965,34.6048,12518.0
2019-05-10 11:50:00,41.52,41.6,41.51,41.59,18816.0,34.6048,34.6715,34.5965,34.6632,18816.0
2019-05-10 11:55:00,41.58,41.62,41.54,41.6,17296.0,34.6548,34.6882,34.6215,34.6715,17296.0
2019-05-10 12:00:00,41.59,41.67,41.58,41.62,12599.0,34.6632,34.7298,34.6548,34.6882,12599.0
2019-05-10 12:05:00,41.63,41.64,41.56,41.58,14943.0,34.6965,34.7048,34.6382,34.6548,14943.0
2019-05-10 12:10:00,41.58,41.67,41.58,41.66,10872.0,34.6548,34.7298,34.6548,34.7215,10872.0
2019-05-10 12:15:00,41.66,41.75,41.65,41.73,7902.0,34.7215,34.7965,34.7132,34.7799,7902.0
2019-05-10 12:20:00,41.73,41.74,41.69,41.71,6655.0,34.7799,34.7882,34.7465,34.7632,6655.0
2019-05-10 12:25:00,41.71,41.77,41.68,41.76,25613.0,34.7632,34.8132,34.7382,34.8049,25613.0
2019-05-10 12:30:00,41.76,41.84,41.72,41.83,18995.0,34.8049,34.8715,34.7715,34.8632,18995.0
2019-05-10 12:35:00,41.82,41.82,41.71,41.71,8034.0,34.8549,34.8549,34.7632,34.7632,8034.0
2019-05-10 12:40:00,41.71,41.75,41.71,41.75,19857.0,34.7632,34.7965,34.7632,34.7965,19857.0
2019-05-10 12:45:00,41.74,41.74,41.69,41.7,9096.0,34.7882,34.7882,34.7465,34.7548,9096.0
2019-05-10 12:50:00,41.7,41.76,41.69,41.72,54304.0,34.7548,34.8049,34.7465,34.7715,54304.0
2019-05-10 12:55:00,41.72,41.77,41.71,41.74,60516.0,34.7715,34.8132,34.7632,34.7882,60516.0
2019-05-10 13:00:00,41.73,41.8,41.71,41.79,39958.0,34.7799,34.8382,34.7632,34.8299,39958.0
2019-05-10 13:05:00,41.79,41.82,41.77,41.82,18819.0,34.8299,34.8549,34.8132,34.8549,18819.0
2019-05-10 13:10:00,41.82,41.9,41.8,41.88,16914.0,34.8549,34.9215,34.8382,34.9049,16914.0
2019-05-10 13:15:00,41.87,41.94,41.85,41.93,19739.0,34.8965,34.9549,34.8799,34.9465,19739.0
2019-05-10 13:20:00,41.93,42.02,41.92,41.95,22345.0,34.9465,35.0216,34.9382,34.9632,22345.0
2019-05-10 13:25:00,41.95,42.06,41.94,42.02,39317.0,34.9632,35.0549,34.9549,35.0216,39317.0
2019-05-10 13:30:00,42.02,42.03,41.99,42.01,17229.0,35.0216,35.0299,34.9965,35.0132,17229.0
2019-05-10 13:35:00,42.0,42.01,41.94,41.95,14069.0,35.0049,35.0132,34.9549,34.9632,14069.0
2019-05-10 13:40:00,41.95,41.98,41.92,41.93,19267.0,34.9632,34.9882,34.9382,34.9465,19267.0
2019-05-10 13:45:00,41.93,42.04,41.91,42.03,21761.0,34.9465,35.0382,34.9299,35.0299,21761.0
2019-05-10 13:50:00,42.03,42.07,42.01,42.02,25945.0,35.0299,35.0632,35.0132,35.0216,25945.0
2019-05-10 13:55:00,42.01,42.02,41.97,42.01,16431.0,35.0132,35.0216,34.9799,35.0132,16431.0
2019-05-10 14:00:00,42.01,42.11,42.0,42.1,31247.0,35.0132,35.0966,35.0049,35.0882,31247.0
2019-05-10 14:05:00,42.1,42.1,42.07,42.1,14107.0,35.0882,35.0882,35.0632,35.0882,14107.0
2019-05-10 14:10:00,42.09,42.11,42.07,42.08,18320.0,35.0799,35.0966,35.0632,35.0716,18320.0
2019-05-10 14:15:00,42.08,42.08,42.03,42.03,19227.0,35.0716,35.0716,35.0299,35.0299,19227.0
2019-05-10 14:20:00,42.04,42.08,42.03,42.05,17895.0,35.0382,35.0716,35.0299,35.0466,17895.0
2019-05-10 14:25:00,42.05,42.11,42.04,42.11,11866.0,35.0466,35.0966,35.0382,35.0966,11866.0
2019-05-10 14:30:00,42.11,42.22,42.11,42.19,42703.0,35.0966,35.1882,35.0966,35.1632,42703.0
2019-05-10 14:35:00,42.19,42.22,42.17,42.21,26518.0,35.1632,35.1882,35.1466,35.1799,26518.0
2019-05-10 14:40:00,42.21,42.25,42.19,42.21,19828.0,35.1799,35.2132,35.1632,35.1799,19828.0
2019-05-10 14:45:00,42.22,42.28,42.21,42.27,22537.0,35.1882,35.2382,35.1799,35.2299,22537.0
2019-05-10 14:50:00,42.27,42.38,42.27,42.32,23060.0,35.2299,35.3216,35.2299,35.2716,23060.0
2019-05-10 14:55:00,42.33,42.38,42.32,42.36,36594.0,35.2799,35.3216,35.2716,35.3049,36594.0
2019-05-10 15:00:00,42.36,42.46,42.35,42.45,48257.0,35.3049,35.3883,35.2966,35.3799,48257.0
2019-05-10 15:05:00,42.46,42.46,42.41,42.44,42581.0,35.3883,35.3883,35.3466,35.3716,42581.0
2019-05-10 15:10:00,42.45,42.46,42.39,42.46,49046.0,35.3799,35.3883,35.3299,35.3883,49046.0
2019-05-10 15:15:00,42.46,42.65,42.45,42.63,100532.0,35.3883,35.5466,35.3799,35.53,100532.0
2019-05-10 15:20:00,42.62,42.63,42.55,42.57,32613.0,35.5216,35.53,35.4633,35.4799,32613.0
2019-05-10 15:25:00,42.57,42.65,42.57,42.59,23912.0,35.4799,35.5466,35.4799,35.4966,23912.0
2019-05-10 15:30:00,42.6,42.61,42.48,42.49,39338.0,35.505,35.5133,35.4049,35.4133,39338.0
2019-05-10 15:35:00,42.49,42.49,42.44,42.47,32501.0,35.4133,35.4133,35.3716,35.3966,32501.0
2019-05-10 15:40:00,42.46,42.47,42.4,42.43,42028.0,35.3883,35.3966,35.3383,35.3633,42028.0
2019-05-10 15:45:00,42.43,42.44,42.34,42.35,73469.0,35.3633,35.3716,35.2883,35.2966,73469.0
2019-05-10 15:50:00,42.35,42.42,42.34,42.4,66350.0,35.2966,35.3549,35.2883,35.3383,66350.0
2019-05-10 15:55:00,42.4,42.49,42.37,42.44,253723.0,35.3383,35.4133,35.3133,35.3716,253723.0
2019-05-13 09:30:00,41.93,41.97,41.58,41.66,107408.0,34.9465,34.9799,34.6548,34.7215,107408.0
2019-05-13 09:35:00,41.67,41.69,41.41,41.44,69268.0,34.7298,34.7465,34.5131,34.5382,69268.0
2019-05-13 09:40:00,41.43,41.59,41.4,41.57,65731.0,34.5298,34.6632,34.5048,34.6465,65731.0
2019-05-13 09:45:00,41.56,41.6,41.47,41.48,81120.0,34.6382,34.6715,34.5632,34.5715,81120.0
2019-05-13 09:50:00,41.47,41.47,41.23,41.25,35018.0,34.5632,34.5632,34.3631,34.3798,35018.0
2019-05-13 09:55:00,41.25,41.3,41.23,41.27,17068.0,34.3798,34.4215,34.3631,34.3965,17068.0
2019-05-13 10:00:00,41.27,41.27,41.11,41.12,30670.0,34.3965,34.3965,34.2631,34.2714,30670.0
2019-05-13 10:05:00,41.12,41.26,41.12,41.24,37335.0,34.2714,34.3881,34.2714,34.3715,37335.0
2019-05-13 10:10:00,41.23,41.3,41.21,41.24,33402.0,34.3631,34.4215,34.3465,34.3715,33402.0
2019-05-13 10:15:00,41.23,41.27,41.18,41.21,25201.0,34.3631,34.3965,34.3215,34.3465,25201.0
2019-05-13 10:20:00,41.21,41.23,41.14,41.19,34798.0,34.3465,34.3631,34.2881,34.3298,34798.0
2019-05-13 10:25:00,41.19,41.19,41.05,41.12,25517.0,34.3298,34.3298,34.2131,34.2714,25517.0
2019-05-13 10:30:00,41.11,41.11,41.03,41.03,44119.0,34.2631,34.2631,34.1964,34.1964,44119.0
2019-05-13 10:35:00,41.03,41.11,41.0,41.02,66964.0,34.1964,34.2631,34.1714,34.1881,66964.0
2019-05-13 10:40:00,41.03,41.05,40.94,40.99,56757.0,34.1964,34.2131,34.1214,34.1631,56757.0
2019-05-13 10:45:00,40.99,41.05,40.94,40.96,53120.0,34.1631,34.2131,34.1214,34.1381,53120.0
2019-05-13 10:50:00,40.94,40.96,40.9,40.91,12694.0,34.1214,34.1381,34.0881,34.0964,12694.0
2019-05-13 10:55:00,40.92,40.95,40.91,40.95,11893.0,34.1048,34.1298,34.0964,34.1298,11893.0
2019-05-13 11:00:00,40.95,41.0,40.89,40.91,49870.0,34.1298,34.1714,34.0798,34.0964,49870.0
2019-05-13 11:05:00,40.91,41.0,40.89,40.93,18186.0,34.0964,34.1714,34.0798,34.1131,18186.0
2019-05-13 11:10:00,40.94,41.01,40.92,40.98,22655.0,34.1214,34.1798,34.1048,34.1548,22655.0
2019-05-13 11:15:00,40.98,40.98,40.86,40.86,25912.0,34.1548,34.1548,34.0547,34.0547,25912.0
2019-05-13 11:20:00,40.86,40.98,40.84,40.95,102977.0,34.0547,34.1548,34.0381,34.1298,102977.0
2019-05-13 11:25:00,40.95,40.95,40.84,40.85,20011.0,34.1298,34.1298,34.0381,34.0464,20011.0
2019-05-13 11:30:00,40.87,40.93,40.83,40.88,16174.0,34.0631,34.1131,34.0297,34.0714,16174.0
2019-05-13 11:35:00,40.87,40.91,40.83,40.83,15856.0,34.0631,34.0964,34.0297,34.0297,15856.0
2019-05-13 11:40:00,40.84,40.85,40.77,40.78,49742.0,34.0381,34.0464,33.9797,33.9881,49742.0
2019-05-13 11:45:00,40.78,40.88,40.77,40.8,33775.0,33.9881,34.0714,33.9797,34.0047,33775.0
2019-05-13 11:50:00,40.8,40.8,40.73,40.76,27961.0,34.0047,34.0047,33.9464,33.9714,27961.0
2019-05-13 11:55:00,40.76,40.8,40.75,40.79,25053.0,33.9714,34.0047,33.9631,33.9964,25053.0
2019-05-13 12:00:00,40.8,40.8,40.74,40.76,33870.0,34.0047,34.0047,33.9547,33.9714,33870.0
2019-05-13 12:05:00,40.76,40.78,40.71,40.71,27379.0,33.9714,33.9881,33.9297,33.9297,27379.0
2019-05-13 12:10:00,40.72,40.76,40.68,40.7,26753.0,33.9381,33.9714,33.9047,33.9214,26753.0
2019-05-13 12:15:00,40.7,40.72,40.62,40.72,34494.0,33.9214,33.9381,33.8547,33.9381,34494.0
2019-05-13 12:20:00,40.72,40.72,40.64,40.64,30149.0,33.9381,33.9381,33.8714,33.8714,30149.0
2019-05-13 12:25:00,40.64,40.65,40.59,40.62,29802.0,33.8714,33.8797,33.8297,33.8547,29802.0
2019-05-13 12:30:00,40.63,40.66,40.62,40.63,24119.0,33.8631,33.8881,33.8547,33.8631,24119.0
2019-05-13 12:35:00,40.62,40.7,40.61,40.67,13498.0,33.8547,33.9214,33.8464,33.8964,13498.0
2019-05-13 12:40:00,40.66,40.66,40.61,40.64,22795.0,33.8881,33.8881,33.8464,33.8714,22795.0
2019-05-13 12:45:00,40.64,40.79,40.63,40.79,45132.0,33.8714,33.9964,33.8631,33.9964,45132.0
2019-05-13 12:50:00,40.79,40.79,40.67,40.67,25955.0,33.9964,33.9964,33.8964,33.8964,25955.0
2019-05-13 12:55:00,40.66,40.67,40.6,40.61,26628.0,33.8881,33.8964,33.8381,33.8464,26628.0
2019-05-13 13:00:00,40.61,40.63,40.58,40.62,23149.0,33.8464,33.8631,33.8214,33.8547,23149.0
2019-05-13 13:05:00,40.62,40.65,40.61,40.63,10521.0,33.8547,33.8797,33.8464,33.8631,10521.0
2019-05-13 13:10:00,40.64,40.67,40.63,40.65,22759.0,33.8714,33.8964,33.8631,33.8797,22759.0
2019-05-13 13:15:00,40.65,40.67,40.63,40.63,19139.0,33.8797,33.8964,33.8631,33.8631,19139.0
2019-05-13 13:20:00,40.63,40.68,40.62,40.66,15965.0,33.8631,33.9047,33.8547,33.8881,15965.0
2019-05-13 13:25:00,40.66,40.72,40.66,40.7,12927.0,33.8881,33.9381,33.8881,33.9214,12927.0
2019-05-13 13:30:00,40.7,40.77,40.7,40.73,52557.0,33.9214,33.9797,33.9214,33.9464,52557.0
2019-05-13 13:35:00,40.74,40.89,40.74,40.87,38400.0,33.9547,34.0798,33.9547,34.0631,38400.0
2019-05-13 13:40:00,40.87,40.91,40.85,40.86,15118.0,34.0631,34.0964,34.0464,34.0547,15118.0
2019-05-13 13:45:00,40.85,40.88,40.83,40.86,17357.0,34.0464,34.0714,34.0297,34.0547,17357.0
2019-05-13 13:50:00,40.86,40.86,40.79,40.8,16501.0,34.0547,34.0547,33.9964,34.0047,16501.0
2019-05-13 13:55:00,40.8,40.81,40.77,40.79,12796.0,34.0047,34.0131,33.9797,33.9964,12796.0
2019-05-13 14:00:00,40.79,40.83,40.77,40.83,29029.0,33.9964,34.0297,33.9797,34.0297,29029.0
2019-05-13 14:05:00,40.83,40.89,40.82,40.87,28626.0,34.0297,34.0798,34.0214,34.0631,28626.0
2019-05-13 14:10:00,40.87,40.87,40.76,40.78,18993.0,34.0631,34.0631,33.9714,33.9881,18993.0
2019-05-13 14:15:00,40.77,40.79,40.75,40.76,23333.0,33.9797,33.9964,33.9631,33.9714,23333.0
2019-05-13 14:20:00,40.76,40.79,40.74,40.78,27057.0,33.9714,33.9964,33.9547,33.9881,27057.0
2019-05-13 14:25:00,40.78,40.89,40.78,40.84,39550.0,33.9881,34.0798,33.9881,34.0381,39550.0
2019-05-13 14:30:00,40.84,40.89,40.84,40.88,27153.0,34.0381,34.0798,34.0381,34.0714,27153.0
2019-05-13 14:35:00,40.88,40.9,40.86,40.89,51952.0,34.0714,34.0881,34.0547,34.0798,51952.0
2019-05-13 14:40:00,40.89,40.93,40.8,40.83,57739.0,34.0798,34.1131,34.0047,34.0297,57739.0
2019-05-13 14:45:00,40.82,40.9,40.81,40.88,33589.0,34.0214,34.0881,34.0131,34.0714,33589.0
2019-05-13 14:50:00,40.88,41.01,40.88,40.96,45384.0,34.0714,34.1798,34.0714,34.1381,45384.0
2019-05-13 14:55:00,40.97,41.0,40.92,40.92,25491.0,34.1464,34.1714,34.1048,34.1048,25491.0
2019-05-13 15:00:00,40.92,40.97,40.86,40.88,24592.0,34.1048,34.1464,34.0547,34.0714,24592.0
2019-05-13 15:05:00,40.88,40.96,40.86,40.89,18920.0,34.0714,34.1381,34.0547,34.0798,18920.0
2019-05-13 15:10:00,40.89,40.91,40.85,40.85,21080.0,34.0798,34.0964,34.0464,34.0464,21080.0
2019-05-13 15:15:00,40.84,40.86,40.81,40.82,20416.0,34.0381,34.0547,34.0131,34.0214,20416.0
2019-05-13 15:20:00,40.82,40.85,40.79,40.8,41860.0,34.0214,34.0464,33.9964,34.0047,41860.0
2019-05-13 15:25:00,40.8,40.8,40.75,40.76,32180.0,34.0047,34.0047,33.9631,33.9714,32180.0
2019-05-13 15:30:00,40.75,40.75,40.7,40.73,73177.0,33.9631,33.9631,33.9214,33.9464,73177.0
2019-05-13 15:35:00,40.73,40.74,40.69,40.72,65908.0,33.9464,33.9547,33.9131,33.9381,65908.0
2019-05-13 15:40:00,40.72,40.74,40.68,40.69,82556.0,33.9381,33.9547,33.9047,33.9131,82556.0
2019-05-13 15:45:00,40.69,40.75,40.69,40.73,105687.0,33.9131,33.9631,33.9131,33.9464,105687.0
2019-05-13 15:50:00,40.73,40.76,40.69,40.76,160183.0,33.9464,33.9714,33.9131,33.9714,160183.0
2019-05-13 15:55:00,40.75,40.76,40.69,40.69,322493.0,33.9631,33.9714,33.9131,33.9131,322493.0
2019-05-14 09:30:00,40.76,40.97,40.6,40.95,120571.0,34.2625,34.439,34.128,34.4222,120571.0
2019-05-14 09:35:00,40.95,41.17,40.95,41.14,68163.0,34.4222,34.6071,34.4222,34.5819,68163.0
2019-05-14 09:40:00,41.13,41.14,41.05,41.08,29000.0,34.5735,34.5819,34.5062,34.5315,29000.0
2019-05-14 09:45:00,41.07,41.11,40.95,40.96,33925.0,34.5231,34.5567,34.4222,34.4306,33925.0
2019-05-14 09:50:00,40.97,41.02,40.91,41.02,29933.0,34.439,34.481,34.3886,34.481,29933.0
2019-05-14 09:55:00,41.01,41.04,40.88,40.89,23563.0,34.4726,34.4978,34.3633,34.3717,23563.0
2019-05-14 10:00:00,40.91,40.97,40.89,40.89,27682.0,34.3886,34.439,34.3717,34.3717,27682.0
2019-05-14 10:05:00,40.9,40.92,40.84,40.86,35282.0,34.3802,34.397,34.3297,34.3465,35282.0
2019-05-14 10:10:00,40.87,40.88,40.81,40.86,27155.0,34.3549,34.3633,34.3045,34.3465,27155.0
2019-05-14 10:15:00,40.86,40.9,40.81,40.82,23636.0,34.3465,34.3802,34.3045,34.3129,23636.0
2019-05-14 10:20:00,40.82,40.91,40.8,40.89,19796.0,34.3129,34.3886,34.2961,34.3717,19796.0
2019-05-14 10:25:00,40.88,40.99,40.88,40.97,27263.0,34.3633,34.4558,34.3633,34.439,27263.0
2019-05-14 10:30:00,40.98,41.0,40.85,40.86,30771.0,34.4474,34.4642,34.3381,34.3465,30771.0
2019-05-14 10:35:00,40.86,40.89,40.85,40.89,8898.0,34.3465,34.3717,34.3381,34.3717,8898.0
2019-05-14 10:40:00,40.89,40.91,40.85,40.86,15806.0,34.3717,34.3886,34.3381,34.3465,15806.0
2019-05-14 10:45:00,40.85,40.87,40.75,40.75,26236.0,34.3381,34.3549,34.2541,34.2541,26236.0
2019-05-14 10:50:00,40.74,40.77,40.66,40.69,44021.0,34.2457,34.2709,34.1784,34.2036,44021.0
2019-05-14 10:55:00,40.7,40.71,40.63,40.64,24522.0,34.212,34.2204,34.1532,34.1616,24522.0
2019-05-14 11:00:00,40.64,40.72,40.62,40.65,34585.0,34.1616,34.2288,34.1448,34.17,34585.0
2019-05-14 11:05:00,40.65,40.73,40.64,40.71,22304.0,34.17,34.2373,34.1616,34.2204,22304.0
2019-05-14 11:10:00,40.71,40.81,40.7,40.8,44266.0,34.2204,34.3045,34.212,34.2961,44266.0
2019-05-14 11:15:00,40.8,40.83,40.75,40.78,18240.0,34.2961,34.3213,34.2541,34.2793,18240.0
2019-05-14 11:20:00,40.78,40.87,40.76,40.85,24004.0,34.2793,34.3549,34.2625,34.3381,24004.0
2019-05-14 11:25:00,40.86,40.88,40.81,40.83,25230.0,34.3465,34.3633,34.3045,34.3213,25230.0
2019-05-14 11:30:00,40.82,40.88,40.82,40.87,11028.0,34.3129,34.3633,34.3129,34.3549,11028.0
2019-05-14 11:35:00,40.88,40.95,40.88,40.93,13325.0,34.3633,34.4222,34.3633,34.4054,13325.0
2019-05-14 11:40:00,40.93,40.93,40.88,40.88,11550.0,34.4054,34.4054,34.3633,34.3633,11550.0
2019-05-14 11:45:00,40.89,40.94,40.88,40.93,16360.0,34.3717,34.4138,34.3633,34.4054,16360.0
2019-05-14 11:50:00,40.94,41.02,40.93,41.01,25284.0,34.4138,34.481,34.4054,34.4726,25284.0
2019-05-14 11:55:00,41.01,41.02,40.93,40.97,30204.0,34.4726,34.481,34.4054,34.439,30204.0
2019-05-14 12:00:00,40.97,40.99,40.91,40.94,31766.0,34.439,34.4558,34.3886,34.4138,31766.0
2019-05-14 12:05:00,40.94,40.94,40.88,40.89,19881.0,34.4138,34.4138,34.3633,34.3717,19881.0
2019-05-14 12:10:00,40.88,40.94,40.88,40.88,11609.0,34.3633,34.4138,34.3633,34.3633,11609.0
2019-05-14 12:15:00,40.87,40.89,40.85,40.88,10502.0,34.3549,34.3717,34.3381,34.3633,10502.0
2019-05-14 12:20:00,40.89,40.92,40.88,40.91,8564.0,34.3717,34.397,34.3633,34.3886,8564.0
2019-05-14 12:25:00,40.91,40.92,40.9,40.91,7985.0,34.3886,34.397,34.3802,34.3886,7985.0
2019-05-14 12:30:00,40.92,40.95,40.91,40.94,9324.0,34.397,34.4222,34.3886,34.4138,9324.0
2019-05-14 12:35:00,40.95,40.95,40.93,40.95,11603.0,34.4222,34.4222,34.4054,34.4222,11603.0
2019-05-14 12:40:00,40.95,40.96,40.93,40.94,14749.0,34.4222,34.4306,34.4054,34.4138,14749.0
2019-05-14 12:45:00,40.94,41.02,40.93,41.01,74955.0,34.4138,34.481,34.4054,34.4726,74955.0
2019-05-14 12:50:00,41.01,41.03,40.96,40.97,24724.0,34.4726,34.4894,34.4306,34.439,24724.0
2019-05-14 12:55:00,40.97,41.04,40.97,41.02,114351.0,34.439,34.4978,34.439,34.481,114351.0
2019-05-14 13:00:00,41.02,41.08,41.02,41.05,15249.0,34.481,34.5315,34.481,34.5062,15249.0
2019-05-14 13:05:00,41.05,41.06,41.02,41.03,16837.0,34.5062,34.5146,34.481,34.4894,16837.0
2019-05-14 13:10:00,41.04,41.1,41.03,41.08,16274.0,34.4978,34.5483,34.4894,34.5315,16274.0
2019-05-14 13:15:00,41.08,41.08,41.05,41.06,10994.0,34.5315,34.5315,34.5062,34.5146,10994.0
2019-05-14 13:20:00,41.07,41.14,41.07,41.13,27409.0,34.5231,34.5819,34.5231,34.5735,27409.0
2019-05-14 13:25:00,41.12,41.13,41.11,41.13,8881.0,34.5651,34.5735,34.5567,34.5735,8881.0
2019-05-14 13:30:00,41.14,41.17,41.13,41.16,19256.0,34.5819,34.6071,34.5735,34.5987,19256.0
2019-05-14 13:35:00,41.16,41.19,41.16,41.19,10491.0,34.5987,34.6239,34.5987,34.6239,10491.0
2019-05-14 13:40:00,41.19,41.21,41.16,41.19,19731.0,34.6239,34.6407,34.5987,34.6239,19731.0
2019-05-14 13:45:00,41.18,41.24,41.17,41.22,32828.0,34.6155,34.666,34.6071,34.6491,32828.0
2019-05-14 13:50:00,41.22,41.27,41.17,41.19,20332.0,34.6491,34.6912,34.6071,34.6239,20332.0
2019-05-14 13:55:00,41.19,41.19,41.14,41.15,9187.0,34.6239,34.6239,34.5819,34.5903,9187.0
2019-05-14 14:00:00,41.15,41.15,41.1,41.1,18278.0,34.5903,34.5903,34.5483,34.5483,18278.0
2019-05-14 14:05:00,41.1,41.14,41.09,41.13,72167.0,34.5483,34.5819,34.5399,34.5735,72167.0
2019-05-14 14:10:00,41.12,41.18,41.12,41.16,20522.0,34.5651,34.6155,34.5651,34.5987,20522.0
2019-05-14 14:15:00,41.17,41.24,41.17,41.23,11673.0,34.6071,34.666,34.6071,34.6575,11673.0
2019-05-14 14:20:00,41.24,41.31,41.23,41.29,23771.0,34.666,34.7248,34.6575,34.708,23771.0
2019-05-14 14:25:00,41.29,41.31,41.25,41.27,15207.0,34.708,34.7248,34.6744,34.6912,15207.0
2019-05-14 14:30:00,41.26,41.27,41.23,41.27,21719.0,34.6828,34.6912,34.6575,34.6912,21719.0
2019-05-14 14:35:00,41.26,41.3,41.25,41.3,14620.0,34.6828,34.7164,34.6744,34.7164,14620.0
2019-05-14 14:40:00,41.29,41.29,41.24,41.25,14601.0,34.708,34.708,34.666,34.6744,14601.0
2019-05-14 14:45:00,41.24,41.25,41.12,41.13,26200.0,34.666,34.6744,34.5651,34.5735,26200.0
2019-05-14 14:50:00,41.14,41.18,41.1,41.11,17916.0,34.5819,34.6155,34.5483,34.5567,17916.0
2019-05-14 14:55:00,41.11,41.16,41.1,41.16,9570.0,34.5567,34.5987,34.5483,34.5987,9570.0
2019-05-14 15:00:00,41.15,41.2,41.12,41.2,16264.0,34.5903,34.6323,34.5651,34.6323,16264.0
2019-05-14 15:05:00,41.2,41.21,41.16,41.2,20565.0,34.6323,34.6407,34.5987,34.6323,20565.0
2019-05-14 15:10:00,41.21,41.21,41.11,41.13,23370.0,34.6407,34.6407,34.5567,34.5735,23370.0
2019-05-14 15:15:00,41.13,41.14,41.1,41.12,31296.0,34.5735,34.5819,34.5483,34.5651,31296.0
2019-05-14 15:20:00,41.13,41.14,41.09,41.12,29636.0,34.5735,34.5819,34.5399,34.5651,29636.0
2019-05-14 15:25:00,41.12,41.17,41.12,41.13,27171.0,34.5651,34.6071,34.5651,34.5735,27171.0
2019-05-14 15:30:00,41.13,41.13,40.95,40.96,52907.0,34.5735,34.5735,34.4222,34.4306,52907.0
2019-05-14 15:35:00,40.97,40.99,40.95,40.96,50155.0,34.439,34.4558,34.4222,34.4306,50155.0
2019-05-14 15:40:00,40.96,41.02,40.95,41.0,35816.0,34.4306,34.481,34.4222,34.4642,35816.0
2019-05-14 15:45:00,40.99,40.99,40.93,40.96,82474.0,34.4558,34.4558,34.4054,34.4306,82474.0
2019-05-14 15:50:00,40.96,40.97,40.91,40.95,108030.0,34.4306,34.439,34.3886,34.4222,108030.0
2019-05-14 15:55:00,40.96,40.98,40.83,40.86,382447.0,34.4306,34.4474,34.3213,34.3465,382447.0
2019-05-15 09:30:00,40.76,40.79,40.62,40.77,56122.0,34.2625,34.2877,34.1448,34.2709,56122.0
2019-05-15 09:35:00,40.78,40.9,40.76,40.85,29857.0,34.2793,34.3802,34.2625,34.3381,29857.0
2019-05-15 09:40:00,40.85,40.86,40.74,40.76,21016.0,34.3381,34.3465,34.2457,34.2625,21016.0
2019-05-15 09:45:00,40.74,40.79,40.71,40.74,33621.0,34.2457,34.2877,34.2204,34.2457,33621.0
2019-05-15 09:50:00,40.74,40.77,40.67,40.75,24383.0,34.2457,34.2709,34.1868,34.2541,24383.0
2019-05-15 09:55:00,40.76,40.83,40.76,40.81,21021.0,34.2625,34.3213,34.2625,34.3045,21021.0
2019-05-15 10:00:00,40.81,40.84,40.71,40.71,18936.0,34.3045,34.3297,34.2204,34.2204,18936.0
2019-05-15 10:05:00,40.72,40.73,40.65,40.72,12352.0,34.2288,34.2373,34.17,34.2288,12352.0
2019-05-15 10:10:00,40.73,40.86,40.66,40.86,76207.0,34.2373,34.3465,34.1784,34.3465,76207.0
2019-05-15 10:15:00,40.86,40.89,40.8,40.88,46401.0,34.3465,34.3717,34.2961,34.3633,46401.0
2019-05-15 10:20:00,40.88,40.96,40.88,40.95,26787.0,34.3633,34.4306,34.3633,34.4222,26787.0
2019-05-15 10:25:00,40.96,41.0,40.92,41.0,12903.0,34.4306,34.4642,34.397,34.4642,12903.0
2019-05-15 10:30:00,41.01,41.04,40.97,41.01,23336.0,34.4726,34.4978,34.439,34.4726,23336.0
2019-05-15 10:35:00,41.01,41.02,40.97,41.0,15128.0,34.4726,34.481,34.439,34.4642,15128.0
2019-05-15 10:40:00,41.0,41.02,40.96,41.0,15532.0,34.4642,34.481,34.4306,34.4642,15532.0
2019-05-15 10:45:00,41.01,41.03,40.97,40.97,16622.0,34.4726,34.4894,34.439,34.439,16622.0
2019-05-15 10:50:00,40.97,40.98,40.96,40.97,7234.0,34.439,34.4474,34.4306,34.439,7234.0
2019-05-15 10:55:00,40.98,41.0,40.9,40.92,14355.0,34.4474,34.4642,34.3802,34.397,14355.0
2019-05-15 11:00:00,40.91,40.94,40.88,40.94,15679.0,34.3886,34.4138,34.3633,34.4138,15679.0
2019-05-15 11:05:00,40.94,40.94,40.89,40.93,13476.0,34.4138,34.4138,34.3717,34.4054,13476.0
2019-05-15 11:10:00,40.92,40.96,40.91,40.93,18917.0,34.397,34.4306,34.3886,34.4054,18917.0
2019-05-15 11:15:00,40.93,40.94,40.9,40.93,10804.0,34.4054,34.4138,34.3802,34.4054,10804.0
2019-05-15 11:20:00,40.93,40.93,40.89,40.91,7991.0,34.4054,34.4054,34.3717,34.3886,7991.0
2019-05-15 11:25:00,40.91,40.96,40.91,40.93,18438.0,34.3886,34.4306,34.3886,34.4054,18438.0
2019-05-15 11:30:00,40.93,41.0,40.93,41.0,25492.0,34.4054,34.4642,34.4054,34.4642,25492.0
2019-05-15 11:35:00,41.0,41.01,40.93,40.94,16767.0,34.4642,34.4726,34.4054,34.4138,16767.0
2019-05-15 11:40:00,40.93,40.97,40.93,40.97,14935.0,34.4054,34.439,34.4054,34.439,14935.0
2019-05-15 11:45:00,40.98,40.99,40.94,40.94,15405.0,34.4474,34.4558,34.4138,34.4138,15405.0
2019-05-15 11:50:00,40.94,40.99,40.92,40.98,15130.0,34.4138,34.4558,34.397,34.4474,15130.0
2019-05-15 11:55:00,40.98,40.99,40.94,40.97,14065.0,34.4474,34.4558,34.4138,34.439,14065.0
2019-05-15 12:00:00,40.97,40.99,40.96,40.96,13459.0,34.439,34.4558,34.4306,34.4306,13459.0
2019-05-15 12:05:00,40.95,40.97,40.91,40.92,12986.0,34.4222,34.439,34.3886,34.397,12986.0
2019-05-15 12:10:00,40.91,40.92,40.89,40.91,14382.0,34.3886,34.397,34.3717,34.3886,14382.0
2019-05-15 12:15:00,40.91,40.93,40.9,40.92,10004.0,34.3886,34.4054,34.3802,34.397,10004.0
2019-05-15 12:20:00,40.92,40.94,40.88,40.88,13259.0,34.397,34.4138,34.3633,34.3633,13259.0
2019-05-15 12:25:00,40.89,40.9,40.86,40.88,13744.0,34.3717,34.3802,34.3465,34.3633,13744.0
2019-05-15 12:30:00,40.88,40.95,40.88,40.94,24195.0,34.3633,34.4222,34.3633,34.4138,24195.0
2019-05-15 12:35:00,40.93,40.94,40.91,40.91,13993.0,34.4054,34.4138,34.3886,34.3886,13993.0
2019-05-15 12:40:00,40.92,40.97,40.91,40.96,19260.0,34.397,34.439,34.3886,34.4306,19260.0
2019-05-15 12:45:00,40.96,40.99,40.96,40.99,8980.0,34.4306,34.4558,34.4306,34.4558,8980.0
2019-05-15 12:50:00,40.98,40.99,40.97,40.98,7173.0,34.4474,34.4558,34.439,34.4474,7173.0
2019-05-15 12:55:00,40.97,40.99,40.95,40.99,18259.0,34.439,34.4558,34.4222,34.4558,18259.0
2019-05-15 13:00:00,40.99,41.05,40.99,41.04,23754.0,34.4558,34.5062,34.4558,34.4978,23754.0
2019-05-15 13:05:00,41.04,41.08,41.04,41.07,31055.0,34.4978,34.5315,34.4978,34.5231,31055.0
2019-05-15 13:10:00,41.07,41.1,41.06,41.09,25761.0,34.5231,34.5483,34.5146,34.5399,25761.0
2019-05-15 13:15:00,41.09,41.1,41.01,41.02,16495.0,34.5399,34.5483,34.4726,34.481,16495.0
2019-05-15 13:20:00,41.02,41.02,41.0,41.0,13499.0,34.481,34.481,34.4642,34.4642,13499.0
2019-05-15 13:25:00,41.0,41.01,40.96,40.96,13887.0,34.4642,34.4726,34.4306,34.4306,13887.0
2019-05-15 13:30:00,40.96,41.02,40.95,41.02,23311.0,34.4306,34.481,34.4222,34.481,23311.0
2019-05-15 13:35:00,41.02,41.06,41.01,41.05,33389.0,34.481,34.5146,34.4726,34.5062,33389.0
2019-05-15 13:40:00,41.05,41.06,41.01,41.02,17197.0,34.5062,34.5146,34.4726,34.481,17197.0
2019-05-15 13:45:00,41.03,41.06,41.01,41.05,16064.0,34.4894,34.5146,34.4726,34.5062,16064.0
2019-05-15 13:50:00,41.05,41.06,41.03,41.03,14248.0,34.5062,34.5146,34.4894,34.4894,14248.0
2019-05-15 13:55:00,41.03,41.06,41.03,41.05,17471.0,34.4894,34.5146,34.4894,34.5062,17471.0
2019-05-15 14:00:00,41.06,41.08,41.03,41.03,15361.0,34.5146,34.5315,34.4894,34.4894,15361.0
2019-05-15 14:05:00,41.03,41.07,41.03,41.05,16213.0,34.4894,34.5231,34.4894,34.5062,16213.0
2019-05-15 14:10:00,41.05,41.08,41.05,41.05,13003.0,34.5062,34.5315,34.5062,34.5062,13003.0
2019-05-15 14:15:00,41.05,41.06,40.98,40.98,17906.0,34.5062,34.5146,34.4474,34.4474,17906.0
2019-05-15 14:20:00,40.98,40.99,40.95,40.95,9309.0,34.4474,34.4558,34.4222,34.4222,9309.0
2019-05-15 14:25:00,40.95,40.99,40.94,40.99,28209.0,34.4222,34.4558,34.4138,34.4558,28209.0
2019-05-15 14:30:00,40.99,41.01,40.98,41.0,11860.0,34.4558,34.4726,34.4474,34.4642,11860.0
2019-05-15 14:35:00,41.0,41.08,40.99,41.06,56062.0,34.4642,34.5315,34.4558,34.5146,56062.0
2019-05-15 14:40:00,41.06,41.13,41.06,41.07,27724.0,34.5146,34.5735,34.5146,34.5231,27724.0
2019-05-15 14:45:00,41.08,41.12,41.08,41.11,19615.0,34.5315,34.5651,34.5315,34.5567,19615.0
2019-05-15 14:50:00,41.11,41.12,41.08,41.09,38250.0,34.5567,34.5651,34.5315,34.5399,38250.0
2019-05-15 14:55:00,41.09,41.09,41.01,41.03,18200.0,34.5399,34.5399,34.4726,34.4894,18200.0
2019-05-15 15:00:00,41.04,41.04,40.98,40.98,21626.0,34.4978,34.4978,34.4474,34.4474,21626.0
2019-05-15 15:05:00,40.98,40.99,40.97,40.98,14414.0,34.4474,34.4558,34.439,34.4474,14414.0
2019-05-15 15:10:00,40.98,40.99,40.95,40.97,24823.0,34.4474,34.4558,34.4222,34.439,24823.0
2019-05-15 15:15:00,40.97,40.97,40.92,40.94,21945.0,34.439,34.439,34.397,34.4138,21945.0
2019-05-15 15:20:00,40.94,40.95,40.92,40.95,26980.0,34.4138,34.4222,34.397,34.4222,26980.0
2019-05-15 15:25:00,40.95,41.02,40.94,40.99,70224.0,34.4222,34.481,34.4138,34.4558,70224.0
2019-05-15 15:30:00,40.99,41.02,40.96,40.98,20362.0,34.4558,34.481,34.4306,34.4474,20362.0
2019-05-15 15:35:00,40.98,41.05,40.97,41.04,69817.0,34.4474,34.5062,34.439,34.4978,69817.0
2019-05-15 15:40:00,41.03,41.04,40.98,40.98,29644.0,34.4894,34.4978,34.4474,34.4474,29644.0
2019-05-15 15:45:00,40.98,40.99,40.96,40.96,65561.0,34.4474,34.4558,34.4306,34.4306,65561.0
2019-05-15 15:50:00,40.97,40.98,40.93,40.98,128879.0,34.439,34.4474,34.4054,34.4474,128879.0
2019-05-15 15:55:00,40.98,41.0,40.93,40.96,282562.0,34.4474,34.4642,34.4054,34.4306,282562.0
2019-05-16 09:30:00,41.07,41.23,40.98,41.18,69767.0,34.5231,34.6575,34.4474,34.6155,69767.0
2019-05-16 09:35:00,41.17,41.23,41.14,41.2,21948.0,34.6071,34.6575,34.5819,34.6323,21948.0
2019-05-16 09:40:00,41.2,41.29,41.17,41.26,21980.0,34.6323,34.708,34.6071,34.6828,21980.0
2019-05-16 09:45:00,41.28,41.31,41.26,41.29,18691.0,34.6996,34.7248,34.6828,34.708,18691.0
2019-05-16 09:50:00,41.28,41.35,41.27,41.28,11190.0,34.6996,34.7584,34.6912,34.6996,11190.0
2019-05-16 09:55:00,41.27,41.31,41.25,41.3,15311.0,34.6912,34.7248,34.6744,34.7164,15311.0
2019-05-16 10:00:00,41.32,41.33,41.25,41.29,24268.0,34.7332,34.7416,34.6744,34.708,24268.0
2019-05-16 10:05:00,41.28,41.28,41.24,41.26,20362.0,34.6996,34.6996,34.666,34.6828,20362.0
2019-05-16 10:10:00,41.26,41.28,41.21,41.26,27557.0,34.6828,34.6996,34.6407,34.6828,27557.0
2019-05-16 10:15:00,41.26,41.28,41.2,41.25,23651.0,34.6828,34.6996,34.6323,34.6744,23651.0
2019-05-16 10:20:00,41.25,41.31,41.25,41.3,26881.0,34.6744,34.7248,34.6744,34.7164,26881.0
2019-05-16 10:25:00,41.3,41.33,41.29,41.32,34860.0,34.7164,34.7416,34.708,34.7332,34860.0
2019-05-16 10:30:00,41.31,41.33,41.2,41.23,25677.0,34.7248,34.7416,34.6323,34.6575,25677.0
2019-05-16 10:35:00,41.23,41.24,41.2,41.21,8562.0,34.6575,34.666,34.6323,34.6407,8562.0
2019-05-16 10:40:00,41.21,41.24,41.18,41.21,23023.0,34.6407,34.666,34.6155,34.6407,23023.0
2019-05-16 10:45:00,41.2,41.24,41.18,41.23,17207.0,34.6323,34.666,34.6155,34.6575,17207.0
2019-05-16 10:50:00,41.24,41.3,41.23,41.26,24103.0,34.666,34.7164,34.6575,34.6828,24103.0
2019-05-16 10:55:00,41.26,41.27,41.22,41.25,16370.0,34.6828,34.6912,34.6491,34.6744,16370.0
2019-05-16 11:00:00,41.24,41.28,41.23,41.24,21045.0,34.666,34.6996,34.6575,34.666,21045.0
2019-05-16 11:05:00,41.24,41.31,41.23,41.31,28405.0,34.666,34.7248,34.6575,34.7248,28405.0
2019-05-16 11:10:00,41.31,41.34,41.29,41.34,15144.0,34.7248,34.75,34.708,34.75,15144.0
2019-05-16 11:15:00,41.34,41.38,41.33,41.36,19495.0,34.75,34.7836,34.7416,34.7668,19495.0
2019-05-16 11:20:00,41.35,41.39,41.34,41.34,11527.0,34.7584,34.792,34.75,34.75,11527.0
2019-05-16 11:25:00,41.34,41.35,41.28,41.29,16849.0,34.75,34.7584,34.6996,34.708,16849.0
2019-05-16 11:30:00,41.28,41.34,41.27,41.33,12133.0,34.6996,34.75,34.6912,34.7416,12133.0
2019-05-16 11:35:00,41.34,41.37,41.33,41.35,13806.0,34.75,34.7752,34.7416,34.7584,13806.0
2019-05-16 11:40:00,41.34,41.39,41.34,41.35,10608.0,34.75,34.792,34.75,34.7584,10608.0
2019-05-16 11:45:00,41.34,41.36,41.3,41.34,26140.0,34.75,34.7668,34.7164,34.75,26140.0
2019-05-16 11:50:00,41.34,41.36,41.32,41.35,66368.0,34.75,34.7668,34.7332,34.7584,66368.0
2019-05-16 11:55:00,41.36,41.46,41.36,41.44,39391.0,34.7668,34.8509,34.7668,34.8341,39391.0
2019-05-16 12:00:00,41.45,41.5,41.42,41.43,24196.0,34.8425,34.8845,34.8173,34.8257,24196.0
2019-05-16 12:05:00,41.42,41.45,41.41,41.45,24101.0,34.8173,34.8425,34.8089,34.8425,24101.0
2019-05-16 12:10:00,41.45,41.46,41.44,41.46,6600.0,34.8425,34.8509,34.8341,34.8509,6600.0
2019-05-16 12:15:00,41.46,41.56,41.46,41.52,30091.0,34.8509,34.9349,34.8509,34.9013,30091.0
2019-05-16 12:20:00,41.52,41.54,41.49,41.52,27453.0,34.9013,34.9181,34.8761,34.9013,27453.0
2019-05-16 12:25:00,41.52,41.58,41.52,41.52,19525.0,34.9013,34.9518,34.9013,34.9013,19525.0
2019-05-16 12:30:00,41.51,41.51,41.47,41.49,16978.0,34.8929,34.8929,34.8593,34.8761,16978.0
2019-05-16 12:35:00,41.49,41.49,41.43,41.44,14032.0,34.8761,34.8761,34.8257,34.8341,14032.0
2019-05-16 12:40:00,41.44,41.45,41.42,41.45,8451.0,34.8341,34.8425,34.8173,34.8425,8451.0
2019-05-16 12:45:00,41.45,41.45,41.42,41.42,8840.0,34.8425,34.8425,34.8173,34.8173,8840.0
2019-05-16 12:50:00,41.42,41.43,41.38,41.4,22331.0,34.8173,34.8257,34.7836,34.8004,22331.0
2019-05-16 12:55:00,41.39,41.49,41.39,41.49,20894.0,34.792,34.8761,34.792,34.8761,20894.0
2019-05-16 13:00:00,41.49,41.5,41.39,41.39,12726.0,34.8761,34.8845,34.792,34.792,12726.0
2019-05-16 13:05:00,41.38,41.45,41.37,41.43,13717.0,34.7836,34.8425,34.7752,34.8257,13717.0
2019-05-16 13:10:00,41.43,41.44,41.41,41.41,9880.0,34.8257,34.8341,34.8089,34.8089,9880.0
2019-05-16 13:15:00,41.41,41.42,41.4,41.42,12614.0,34.8089,34.8173,34.8004,34.8173,12614.0
2019-05-16 13:20:00,41.42,41.45,41.4,41.4,10810.0,34.8173,34.8425,34.8004,34.8004,10810.0
2019-05-16 13:25:00,41.4,41.43,41.39,41.43,11011.0,34.8004,34.8257,34.792,34.8257,11011.0
2019-05-16 13:30:00,41.42,41.46,41.39,41.46,42934.0,34.8173,34.8509,34.792,34.8509,42934.0
2019-05-16 13:35:00,41.46,41.48,41.41,41.44,16917.0,34.8509,34.8677,34.8089,34.8341,16917.0
2019-05-16 13:40:00,41.44,41.44,41.39,41.4,26350.0,34.8341,34.8341,34.792,34.8004,26350.0
2019-05-16 13:45:00,41.4,41.42,41.37,41.39,16669.0,34.8004,34.8173,34.7752,34.792,16669.0
2019-05-16 13:50:00,41.38,41.39,41.35,41.35,21297.0,34.7836,34.792,34.7584,34.7584,21297.0
2019-05-16 13:55:00,41.35,41.4,41.33,41.39,23320.0,34.7584,34.8004,34.7416,34.792,23320.0
2019-05-16 14:00:00,41.39,41.44,41.37,41.43,15287.0,34.792,34.8341,34.7752,34.8257,15287.0
2019-05-16 14:05:00,41.43,41.45,41.39,41.4,11356.0,34.8257,34.8425,34.792,34.8004,11356.0
2019-05-16 14:10:00,41.4,41.47,41.37,41.46,19685.0,34.8004,34.8593,34.7752,34.8509,19685.0
2019-05-16 14:15:00,41.46,41.49,41.44,41.48,12549.0,34.8509,34.8761,34.8341,34.8677,12549.0
2019-05-16 14:20:00,41.48,41.5,41.46,41.49,16153.0,34.8677,34.8845,34.8509,34.8761,16153.0
2019-05-16 14:25:00,41.49,41.52,41.48,41.51,11847.0,34.8761,34.9013,34.8677,34.8929,11847.0
2019-05-16 14:30:00,41.51,41.52,41.47,41.48,10041.0,34.8929,34.9013,34.8593,34.8677,10041.0
2019-05-16 14:35:00,41.48,41.51,41.48,41.51,15017.0,34.8677,34.8929,34.8677,34.8929,15017.0
2019-05-16 14:40:00,41.51,41.51,41.43,41.44,12770.0,34.8929,34.8929,34.8257,34.8341,12770.0
2019-05-16 14:45:00,41.44,41.47,41.43,41.43,9737.0,34.8341,34.8593,34.8257,34.8257,9737.0
2019-05-16 14:50:00,41.43,41.45,41.4,41.41,16887.0,34.8257,34.8425,34.8004,34.8089,16887.0
2019-05-16 14:55:00,41.41,41.45,41.4,41.45,35999.0,34.8089,34.8425,34.8004,34.8425,35999.0
2019-05-16 15:00:00,41.45,41.45,41.39,41.4,24133.0,34.8425,34.8425,34.792,34.8004,24133.0
2019-05-16 15:05:00,41.4,41.41,41.35,41.39,22818.0,34.8004,34.8089,34.7584,34.792,22818.0
2019-05-16 15:10:00,41.39,41.41,41.38,41.39,22973.0,34.792,34.8089,34.7836,34.792,22973.0
2019-05-16 15:15:00,41.38,41.38,41.32,41.33,13443.0,34.7836,34.7836,34.7332,34.7416,13443.0
2019-05-16 15:20:00,41.33,41.38,41.33,41.38,20023.0,34.7416,34.7836,34.7416,34.7836,20023.0
2019-05-16 15:25:00,41.38,41.4,41.35,41.38,24240.0,34.7836,34.8004,34.7584,34.7836,24240.0
2019-05-16 15:30:00,41.38,41.38,41.28,41.3,21713.0,34.7836,34.7836,34.6996,34.7164,21713.0
2019-05-16 15:35:00,41.3,41.32,41.24,41.26,34892.0,34.7164,34.7332,34.666,34.6828,34892.0
2019-05-16 15:40:00,41.26,41.27,41.2,41.26,46809.0,34.6828,34.6912,34.6323,34.6828,46809.0
2019-05-16 15:45:00,41.26,41.31,41.24,41.29,46012.0,34.6828,34.7248,34.666,34.708,46012.0
2019-05-16 15:50:00,41.3,41.3,41.25,41.26,93900.0,34.7164,34.7164,34.6744,34.6828,93900.0
2019-05-16 15:55:00,41.26,41.36,41.25,41.28,641836.0,34.6828,34.7668,34.6744,34.6996,641836.0
2019-05-17 09:30:00,40.97,41.09,40.89,41.03,171879.0,34.439,34.5399,34.3717,34.4894,171879.0
2019-05-17 09:35:00,41.04,41.22,41.04,41.21,33174.0,34.4978,34.6491,34.4978,34.6407,33174.0
2019-05-17 09:40:00,41.21,41.25,41.14,41.14,34786.0,34.6407,34.6744,34.5819,34.5819,34786.0
2019-05-17 09:45:00,41.14,41.2,41.12,41.12,21898.0,34.5819,34.6323,34.5651,34.5651,21898.0
2019-05-17 09:50:00,41.12,41.12,40.92,40.94,37673.0,34.5651,34.5651,34.397,34.4138,37673.0
2019-05-17 09:55:00,40.94,41.02,40.9,40.94,28953.0,34.4138,34.481,34.3802,34.4138,28953.0
2019-05-17 10:00:00,40.95,40.99,40.91,40.97,41660.0,34.4222,34.4558,34.3886,34.439,41660.0
2019-05-17 10:05:00,40.97,41.02,40.94,41.01,17724.0,34.439,34.481,34.4138,34.4726,17724.0
2019-05-17 10:10:00,41.01,41.07,41.0,41.03,17612.0,34.4726,34.5231,34.4642,34.4894,17612.0
2019-05-17 10:15:00,41.03,41.04,40.96,41.01,18080.0,34.4894,34.4978,34.4306,34.4726,18080.0
2019-05-17 10:20:00,41.0,41.16,41.0,41.15,32119.0,34.4642,34.5987,34.4642,34.5903,32119.0
2019-05-17 10:25:00,41.16,41.18,41.11,41.11,18944.0,34.5987,34.6155,34.5567,34.5567,18944.0
2019-05-17 10:30:00,41.11,41.11,40.98,41.03,20305.0,34.5567,34.5567,34.4474,34.4894,20305.0
2019-05-17 10:35:00,41.02,41.07,40.95,41.06,58316.0,34.481,34.5231,34.4222,34.5146,58316.0
2019-05-17 10:40:00,41.05,41.13,41.05,41.08,19981.0,34.5062,34.5735,34.5062,34.5315,19981.0
2019-05-17 10:45:00,41.09,41.14,41.09,41.14,14062.0,34.5399,34.5819,34.5399,34.5819,14062.0
2019-05-17 10:50:00,41.14,41.24,41.14,41.21,21747.0,34.5819,34.666,34.5819,34.6407,21747.0
2019-05-17 10:55:00,41.21,41.34,41.19,41.3,18747.0,34.6407,34.75,34.6239,34.7164,18747.0
2019-05-17 11:00:00,41.3,41.38,41.3,41.34,18581.0,34.7164,34.7836,34.7164,34.75,18581.0
2019-05-17 11:05:00,41.34,41.43,41.32,41.39,37119.0,34.75,34.8257,34.7332,34.792,37119.0
2019-05-17 11:10:00,41.4,41.44,41.4,41.44,13754.0,34.8004,34.8341,34.8004,34.8341,13754.0
2019-05-17 11:15:00,41.45,41.47,41.38,41.38,16191.0,34.8425,34.8593,34.7836,34.7836,16191.0
2019-05-17 11:20:00,41.39,41.39,41.32,41.32,19520.0,34.792,34.792,34.7332,34.7332,19520.0
2019-05-17 11:25:00,41.33,41.35,41.27,41.34,32728.0,34.7416,34.7584,34.6912,34.75,32728.0
2019-05-17 11:30:00,41.35,41.37,41.33,41.34,32500.0,34.7584,34.7752,34.7416,34.75,32500.0
2019-05-17 11:35:00,41.34,41.35,41.24,41.27,26305.0,34.75,34.7584,34.666,34.6912,26305.0
2019-05-17 11:40:00,41.26,41.27,41.22,41.25,29094.0,34.6828,34.6912,34.6491,34.6744,29094.0
2019-05-17 11:45:00,41.24,41.28,41.22,41.22,29325.0,34.666,34.6996,34.6491,34.6491,29325.0
2019-05-17 11:50:00,41.21,41.27,41.19,41.26,12045.0,34.6407,34.6912,34.6239,34.6828,12045.0
2019-05-17 11:55:00,41.26,41.27,41.2,41.24,14767.0,34.6828,34.6912,34.6323,34.666,14767.0
2019-05-17 12:00:00,41.23,41.28,41.22,41.23,37553.0,34.6575,34.6996,34.6491,34.6575,37553.0
2019-05-17 12:05:00,41.23,41.23,41.13,41.13,17300.0,34.6575,34.6575,34.5735,34.5735,17300.0
2019-05-17 12:10:00,41.12,41.17,41.12,41.13,10595.0,34.5651,34.6071,34.5651,34.5735,10595.0
2019-05-17 12:15:00,41.13,41.15,41.11,41.12,10750.0,34.5735,34.5903,34.5567,34.5651,10750.0
2019-05-17 12:20:00,41.12,41.17,41.09,41.17,13063.0,34.5651,34.6071,34.5399,34.6071,13063.0
2019-05-17 12:25:00,41.16,41.18,41.13,41.15,12660.0,34.5987,34.6155,34.5735,34.5903,12660.0
2019-05-17 12:30:00,41.14,41.14,41.07,41.09,15767.0,34.5819,34.5819,34.5231,34.5399,15767.0
2019-05-17 12:35:00,41.1,41.11,41.08,41.11,13799.0,34.5483,34.5567,34.5315,34.5567,13799.0
2019-05-17 12:40:00,41.11,41.2,41.1,41.19,10299.0,34.5567,34.6323,34.5483,34.6239,10299.0
2019-05-17 12:45:00,41.19,41.19,41.15,41.16,18158.0,34.6239,34.6239,34.5903,34.5987,18158.0
2019-05-17 12:50:00,41.16,41.19,41.14,41.16,14245.0,34.5987,34.6239,34.5819,34.5987,14245.0
2019-05-17 12:55:00,41.15,41.15,41.12,41.13,9208.0,34.5903,34.5903,34.5651,34.5735,9208.0
2019-05-17 13:00:00,41.12,41.14,41.1,41.13,18759.0,34.5651,34.5819,34.5483,34.5735,18759.0
2019-05-17 13:05:00,41.13,41.19,41.13,41.18,14988.0,34.5735,34.6239,34.5735,34.6155,14988.0
2019-05-17 13:10:00,41.18,41.2,41.18,41.18,8913.0,34.6155,34.6323,34.6155,34.6155,8913.0
2019-05-17 13:15:00,41.18,41.18,41.16,41.17,18140.0,34.6155,34.6155,34.5987,34.6071,18140.0
2019-05-17 13:20:00,41.16,41.22,41.16,41.21,13548.0,34.5987,34.6491,34.5987,34.6407,13548.0
2019-05-17 13:25:00,41.21,41.21,41.12,41.13,9963.0,34.6407,34.6407,34.5651,34.5735,9963.0
2019-05-17 13:30:00,41.14,41.17,41.09,41.16,15323.0,34.5819,34.6071,34.5399,34.5987,15323.0
2019-05-17 13:35:00,41.16,41.18,41.15,41.16,11152.0,34.5987,34.6155,34.5903,34.5987,11152.0
2019-05-17 13:40:00,41.16,41.18,41.11,41.12,13911.0,34.5987,34.6155,34.5567,34.5651,13911.0
2019-05-17 13:45:00,41.11,41.14,41.1,41.12,12862.0,34.5567,34.5819,34.5483,34.5651,12862.0
2019-05-17 13:50:00,41.11,41.11,41.05,41.07,9319.0,34.5567,34.5567,34.5062,34.5231,9319.0
2019-05-17 13:55:00,41.06,41.09,41.05,41.07,13472.0,34.5146,34.5399,34.5062,34.5231,13472.0
2019-05-17 14:00:00,41.07,41.08,41.0,41.01,19168.0,34.5231,34.5315,34.4642,34.4726,19168.0
2019-05-17 14:05:00,41.0,41.02,40.98,41.01,23589.0,34.4642,34.481,34.4474,34.4726,23589.0
2019-05-17 14:10:00,41.02,41.02,40.96,40.96,17182.0,34.481,34.481,34.4306,34.4306,17182.0
2019-05-17 14:15:00,40.96,41.02,40.95,41.01,26949.0,34.4306,34.481,34.4222,34.4726,26949.0
2019-05-17 14:20:00,41.01,41.01,40.97,41.0,22429.0,34.4726,34.4726,34.439,34.4642,22429.0
2019-05-17 14:25:00,40.99,40.99,40.94,40.95,12435.0,34.4558,34.4558,34.4138,34.4222,12435.0
2019-05-17 14:30:00,40.95,40.97,40.93,40.95,20091.0,34.4222,34.439,34.4054,34.4222,20091.0
2019-05-17 14:35:00,40.95,41.02,40.94,40.99,15529.0,34.4222,34.481,34.4138,34.4558,15529.0
2019-05-17 14:40:00,40.99,40.99,40.93,40.96,19409.0,34.4558,34.4558,34.4054,34.4306,19409.0
2019-05-17 14:45:00,40.96,40.99,40.94,40.98,16334.0,34.4306,34.4558,34.4138,34.4474,16334.0
2019-05-17 14:50:00,40.98,41.01,40.97,40.98,18118.0,34.4474,34.4726,34.439,34.4474,18118.0
2019-05-17 14:55:00,40.98,41.03,40.97,41.02,19356.0,34.4474,34.4894,34.439,34.481,19356.0
2019-05-17 15:00:00,41.01,41.02,40.87,40.87,37771.0,34.4726,34.481,34.3549,34.3549,37771.0
2019-05-17 15:05:00,40.87,40.88,40.78,40.79,32272.0,34.3549,34.3633,34.2793,34.2877,32272.0
2019-05-17 15:10:00,40.78,40.8,40.75,40.78,49739.0,34.2793,34.2961,34.2541,34.2793,49739.0
2019-05-17 15:15:00,40.78,40.81,40.74,40.79,37982.0,34.2793,34.3045,34.2457,34.2877,37982.0
2019-05-17 15:20:00,40.79,40.87,40.78,40.85,37231.0,34.2877,34.3549,34.2793,34.3381,37231.0
2019-05-17 15:25:00,40.84,40.92,40.82,40.91,29836.0,34.3297,34.397,34.3129,34.3886,29836.0
2019-05-17 15:30:00,40.9,40.9,40.82,40.86,36591.0,34.3802,34.3802,34.3129,34.3465,36591.0
2019-05-17 15:35:00,40.86,40.87,40.81,40.82,39025.0,34.3465,34.3549,34.3045,34.3129,39025.0
2019-05-17 15:40:00,40.82,40.87,40.75,40.81,65316.0,34.3129,34.3549,34.2541,34.3045,65316.0
2019-05-17 15:45:00,40.82,40.82,40.71,40.76,106988.0,34.3129,34.3129,34.2204,34.2625,106988.0
2019-05-17 15:50:00,40.76,40.81,40.72,40.76,101192.0,34.2625,34.3045,34.2288,34.2625,101192.0
2019-05-17 15:55:00,40.76,40.81,40.67,40.69,370779.0,34.2625,34.3045,34.1868,34.2036,370779.0
2019-05-20 09:30:00,40.52,40.64,40.43,40.61,66415.0,34.0607,34.1616,33.9851,34.1364,66415.0
2019-05-20 09:35:00,40.6,40.6,40.51,40.54,20717.0,34.128,34.128,34.0523,34.0775,20717.0
2019-05-20 09:40:00,40.54,40.62,40.53,40.62,15473.0,34.0775,34.1448,34.0691,34.1448,15473.0
2019-05-20 09:45:00,40.63,40.67,40.6,40.62,50298.0,34.1532,34.1868,34.128,34.1448,50298.0
2019-05-20 09:50:00,40.62,40.62,40.56,40.59,15345.0,34.1448,34.1448,34.0944,34.1196,15345.0
2019-05-20 09:55:00,40.59,40.75,40.58,40.75,45746.0,34.1196,34.2541,34.1112,34.2541,45746.0
2019-05-20 10:00:00,40.74,40.75,40.62,40.63,16085.0,34.2457,34.2541,34.1448,34.1532,16085.0
2019-05-20 10:05:00,40.64,40.74,40.64,40.7,14249.0,34.1616,34.2457,34.1616,34.212,14249.0
2019-05-20 10:10:00,40.66,40.7,40.64,40.64,10447.0,34.1784,34.212,34.1616,34.1616,10447.0
2019-05-20 10:15:00,40.65,40.71,40.62,40.69,11523.0,34.17,34.2204,34.1448,34.2036,11523.0
2019-05-20 10:20:00,40.68,40.71,40.65,40.69,49783.0,34.1952,34.2204,34.17,34.2036,49783.0
2019-05-20 10:25:00,40.7,40.71,40.65,40.69,26232.0,34.212,34.2204,34.17,34.2036,26232.0
2019-05-20 10:30:00,40.69,40.7,40.64,40.68,14954.0,34.2036,34.212,34.1616,34.1952,14954.0
2019-05-20 10:35:00,40.69,40.71,40.63,40.64,17992.0,34.2036,34.2204,34.1532,34.1616,17992.0
2019-05-20 10:40:00,40.64,40.64,40.6,40.61,13853.0,34.1616,34.1616,34.128,34.1364,13853.0
2019-05-20 10:45:00,40.62,40.64,40.58,40.59,31152.0,34.1448,34.1616,34.1112,34.1196,31152.0
2019-05-20 10:50:00,40.59,40.59,40.52,40.53,12585.0,34.1196,34.1196,34.0607,34.0691,12585.0
2019-05-20 10:55:00,40.53,40.57,40.52,40.54,10562.0,34.0691,34.1028,34.0607,34.0775,10562.0
2019-05-20 11:00:00,40.54,40.56,40.5,40.52,21630.0,34.0775,34.0944,34.0439,34.0607,21630.0
2019-05-20 11:05:00,40.52,40.53,40.49,40.51,12645.0,34.0607,34.0691,34.0355,34.0523,12645.0
2019-05-20 11:10:00,40.51,40.56,40.51,40.52,10626.0,34.0523,34.0944,34.0523,34.0607,10626.0
2019-05-20 11:15:00,40.51,40.53,40.49,40.51,14793.0,34.0523,34.0691,34.0355,34.0523,14793.0
2019-05-20 11:20:00,40.49,40.5,40.46,40.5,21538.0,34.0355,34.0439,34.0103,34.0439,21538.0
2019-05-20 11:25:00,40.49,40.57,40.49,40.54,8663.0,34.0355,34.1028,34.0355,34.0775,8663.0
2019-05-20 11:30:00,40.54,40.6,40.54,40.54,18320.0,34.0775,34.128,34.0775,34.0775,18320.0
2019-05-20 11:35:00,40.52,40.52,40.41,40.42,13492.0,34.0607,34.0607,33.9683,33.9767,13492.0
2019-05-20 11:40:00,40.43,40.44,40.4,40.41,10202.0,33.9851,33.9935,33.9599,33.9683,10202.0
2019-05-20 11:45:00,40.42,40.48,40.42,40.48,8699.0,33.9767,34.0271,33.9767,34.0271,8699.0
2019-05-20 11:50:00,40.48,40.49,40.43,40.43,10250.0,34.0271,34.0355,33.9851,33.9851,10250.0
2019-05-20 11:55:00,40.43,40.43,40.39,40.41,9052.0,33.9851,33.9851,33.9515,33.9683,9052.0
2019-05-20 12:00:00,40.41,40.44,40.39,40.41,13501.0,33.9683,33.9935,33.9515,33.9683,13501.0
2019-05-20 12:05:00,40.43,40.46,40.42,40.44,9518.0,33.9851,34.0103,33.9767,33.9935,9518.0
2019-05-20 12:10:00,40.44,40.45,40.42,40.43,7177.0,33.9935,34.0019,33.9767,33.9851,7177.0
2019-05-20 12:15:00,40.43,40.44,40.41,40.43,7570.0,33.9851,33.9935,33.9683,33.9851,7570.0
2019-05-20 12:20:00,40.42,40.43,40.41,40.41,7809.0,33.9767,33.9851,33.9683,33.9683,7809.0
2019-05-20 12:25:00,40.42,40.43,40.34,40.36,15244.0,33.9767,33.9851,33.9094,33.9262,15244.0
2019-05-20 12:30:00,40.36,40.36,40.32,40.34,9574.0,33.9262,33.9262,33.8926,33.9094,9574.0
2019-05-20 12:35:00,40.34,40.38,40.33,40.38,5237.0,33.9094,33.943,33.901,33.943,5237.0
2019-05-20 12:40:00,40.36,40.37,40.34,40.35,7209.0,33.9262,33.9346,33.9094,33.9178,7209.0
2019-05-20 12:45:00,40.35,40.37,40.33,40.37,5286.0,33.9178,33.9346,33.901,33.9346,5286.0
2019-05-20 12:50:00,40.37,40.39,40.35,40.35,6954.0,33.9346,33.9515,33.9178,33.9178,6954.0
2019-05-20 12:55:00,40.35,40.37,40.34,40.35,20631.0,33.9178,33.9346,33.9094,33.9178,20631.0
2019-05-20 13:00:00,40.35,40.38,40.3,40.3,72727.0,33.9178,33.943,33.8758,33.8758,72727.0
2019-05-20 13:05:00,40.31,40.31,40.25,40.26,26054.0,33.8842,33.8842,33.8338,33.8422,26054.0
2019-05-20 13:10:00,40.27,40.29,40.26,40.29,6639.0,33.8506,33.8674,33.8422,33.8674,6639.0
2019-05-20 13:15:00,40.29,40.32,40.29,40.3,9260.0,33.8674,33.8926,33.8674,33.8758,9260.0
2019-05-20 13:20:00,40.3,40.3,40.24,40.26,7448.0,33.8758,33.8758,33.8254,33.8422,7448.0
2019-05-20 13:25:00,40.25,40.31,40.24,40.3,13598.0,33.8338,33.8842,33.8254,33.8758,13598.0
2019-05-20 13:30:00,40.3,40.31,40.29,40.29,18741.0,33.8758,33.8842,33.8674,33.8674,18741.0
2019-05-20 13:35:00,40.3,40.31,40.28,40.3,9183.0,33.8758,33.8842,33.859,33.8758,9183.0
2019-05-20 13:40:00,40.29,40.29,40.25,40.27,8020.0,33.8674,33.8674,33.8338,33.8506,8020.0
2019-05-20 13:45:00,40.26,40.26,40.23,40.23,16891.0,33.8422,33.8422,33.817,33.817,16891.0
2019-05-20 13:50:00,40.23,40.23,40.18,40.2,20225.0,33.817,33.817,33.7749,33.7917,20225.0
2019-05-20 13:55:00,40.2,40.2,40.15,40.16,14504.0,33.7917,33.7917,33.7497,33.7581,14504.0
2019-05-20 14:00:00,40.16,40.19,40.15,40.16,9615.0,33.7581,33.7833,33.7497,33.7581,9615.0
2019-05-20 14:05:00,40.16,40.19,40.16,40.18,14649.0,33.7581,33.7833,33.7581,33.7749,14649.0
2019-05-20 14:10:00,40.18,40.21,40.16,40.16,20606.0,33.7749,33.8001,33.7581,33.7581,20606.0
2019-05-20 14:15:00,40.16,40.16,40.13,40.15,10006.0,33.7581,33.7581,33.7329,33.7497,10006.0
2019-05-20 14:20:00,40.15,40.15,40.12,40.14,10713.0,33.7497,33.7497,33.7245,33.7413,10713.0
2019-05-20 14:25:00,40.13,40.15,40.02,40.03,167233.0,33.7329,33.7497,33.6404,33.6488,167233.0
2019-05-20 14:30:00,40.02,40.04,39.98,40.03,77416.0,33.6404,33.6572,33.6068,33.6488,77416.0
2019-05-20 14:35:00,40.04,40.04,39.98,39.99,25589.0,33.6572,33.6572,33.6068,33.6152,25589.0
2019-05-20 14:40:00,39.99,40.05,39.98,40.02,19248.0,33.6152,33.6656,33.6068,33.6404,19248.0
2019-05-20 14:45:00,40.02,40.03,39.98,39.99,14935.0,33.6404,33.6488,33.6068,33.6152,14935.0
2019-05-20 14:50:00,39.99,40.03,39.99,40.01,17274.0,33.6152,33.6488,33.6152,33.632,17274.0
2019-05-20 14:55:00,40.0,40.0,39.95,39.98,34871.0,33.6236,33.6236,33.5816,33.6068,34871.0
2019-05-20 15:00:00,39.97,39.98,39.95,39.95,23600.0,33.5984,33.6068,33.5816,33.5816,23600.0
2019-05-20 15:05:00,39.96,39.97,39.93,39.94,26750.0,33.59,33.5984,33.5648,33.5732,26750.0
2019-05-20 15:10:00,39.94,39.95,39.9,39.93,36522.0,33.5732,33.5816,33.5396,33.5648,36522.0
2019-05-20 15:15:00,39.94,39.95,39.89,39.9,35671.0,33.5732,33.5816,33.5312,33.5396,35671.0
2019-05-20 15:20:00,39.89,39.92,39.83,39.83,43242.0,33.5312,33.5564,33.4807,33.4807,43242.0
2019-05-20 15:25:00,39.83,39.83,39.79,39.82,56218.0,33.4807,33.4807,33.4471,33.4723,56218.0
2019-05-20 15:30:00,39.81,39.85,39.8,39.84,42082.0,33.4639,33.4975,33.4555,33.4891,42082.0
2019-05-20 15:35:00,39.83,39.87,39.82,39.85,59389.0,33.4807,33.5143,33.4723,33.4975,59389.0
2019-05-20 15:40:00,39.85,39.85,39.8,39.82,58713.0,33.4975,33.4975,33.4555,33.4723,58713.0
2019-05-20 15:45:00,39.82,39.85,39.8,39.82,85746.0,33.4723,33.4975,33.4555,33.4723,85746.0
2019-05-20 15:50:00,39.81,39.82,39.77,39.82,161459.0,33.4639,33.4723,33.4303,33.4723,161459.0
2019-05-20 15:55:00,39.81,39.86,39.79,39.81,269726.0,33.4639,33.5059,33.4471,33.4639,269726.0
2019-05-21 09:30:00,40.01,40.05,39.55,39.65,118058.0,33.632,33.6656,33.2454,33.3294,118058.0
2019-05-21 09:35:00,39.65,39.79,39.63,39.64,45980.0,33.3294,33.4471,33.3126,33.321,45980.0
2019-05-21 09:40:00,39.64,39.68,39.54,39.62,43663.0,33.321,33.3546,33.2369,33.3042,43663.0
2019-05-21 09:45:00,39.66,39.66,39.6,39.6,36325.0,33.3378,33.3378,33.2874,33.2874,36325.0
2019-05-21 09:50:00,39.6,39.66,39.59,39.64,90108.0,33.2874,33.3378,33.279,33.321,90108.0
2019-05-21 09:55:00,39.64,39.7,39.59,39.65,44708.0,33.321,33.3714,33.279,33.3294,44708.0
2019-05-21 10:00:00,39.64,39.76,39.63,39.68,44906.0,33.321,33.4219,33.3126,33.3546,44906.0
2019-05-21 10:05:00,39.69,39.79,39.68,39.77,36803.0,33.363,33.4471,33.3546,33.4303,36803.0
2019-05-21 10:10:00,39.78,39.83,39.75,39.8,57070.0,33.4387,33.4807,33.4135,33.4555,57070.0
2019-05-21 10:15:00,39.8,39.91,39.8,39.91,30907.0,33.4555,33.548,33.4555,33.548,30907.0
2019-05-21 10:20:00,39.91,39.91,39.84,39.89,33070.0,33.548,33.548,33.4891,33.5312,33070.0
2019-05-21 10:25:00,39.89,39.99,39.88,39.96,80305.0,33.5312,33.6152,33.5227,33.59,80305.0
2019-05-21 10:30:00,39.95,40.03,39.95,40.0,33725.0,33.5816,33.6488,33.5816,33.6236,33725.0
2019-05-21 10:35:00,40.0,40.04,39.97,39.99,25579.0,33.6236,33.6572,33.5984,33.6152,25579.0
2019-05-21 10:40:00,39.99,40.07,39.97,40.07,22244.0,33.6152,33.6825,33.5984,33.6825,22244.0
2019-05-21 10:45:00,40.07,40.09,40.03,40.07,29029.0,33.6825,33.6993,33.6488,33.6825,29029.0
2019-05-21 10:50:00,40.07,40.1,40.05,40.07,23677.0,33.6825,33.7077,33.6656,33.6825,23677.0
2019-05-21 10:55:00,40.07,40.14,40.07,40.12,32224.0,33.6825,33.7413,33.6825,33.7245,32224.0
2019-05-21 11:00:00,40.12,40.14,40.1,40.12,40595.0,33.7245,33.7413,33.7077,33.7245,40595.0
2019-05-21 11:05:00,40.13,40.15,40.11,40.14,32207.0,33.7329,33.7497,33.7161,33.7413,32207.0
2019-05-21 11:10:00,40.13,40.18,40.1,40.16,32010.0,33.7329,33.7749,33.7077,33.7581,32010.0
2019-05-21 11:15:00,40.16,40.17,40.14,40.16,32617.0,33.7581,33.7665,33.7413,33.7581,32617.0
2019-05-21 11:20:00,40.15,40.16,40.14,40.15,35629.0,33.7497,33.7581,33.7413,33.7497,35629.0
2019-05-21 11:25:00,40.15,40.2,40.14,40.19,114678.0,33.7497,33.7917,33.7413,33.7833,114678.0
2019-05-21 11:30:00,40.19,40.23,40.17,40.21,59863.0,33.7833,33.817,33.7665,33.8001,59863.0
2019-05-21 11:35:00,40.21,40.21,40.13,40.14,43444.0,33.8001,33.8001,33.7329,33.7413,43444.0
2019-05-21 11:40:00,40.13,40.19,40.11,40.16,56728.0,33.7329,33.7833,33.7161,33.7581,56728.0
2019-05-21 11:45:00,40.16,40.19,40.14,40.17,34265.0,33.7581,33.7833,33.7413,33.7665,34265.0
2019-05-21 11:50:00,40.17,40.21,40.16,40.21,43504.0,33.7665,33.8001,33.7581,33.8001,43504.0
2019-05-21 11:55:00,40.21,40.26,40.21,40.23,52673.0,33.8001,33.8422,33.8001,33.817,52673.0
2019-05-21 12:00:00,40.23,40.31,40.15,40.19,91020.0,33.817,33.8842,33.7497,33.7833,91020.0
2019-05-21 12:05:00,40.18,40.2,40.15,40.2,19245.0,33.7749,33.7917,33.7497,33.7917,19245.0
2019-05-21 12:10:00,40.2,40.23,40.18,40.2,29407.0,33.7917,33.817,33.7749,33.7917,29407.0
2019-05-21 12:15:00,40.2,40.21,40.17,40.21,22772.0,33.7917,33.8001,33.7665,33.8001,22772.0
2019-05-21 12:20:00,40.21,40.22,40.19,40.2,20535.0,33.8001,33.8086,33.7833,33.7917,20535.0
2019-05-21 12:25:00,40.19,40.22,40.19,40.2,11279.0,33.7833,33.8086,33.7833,33.7917,11279.0
2019-05-21 12:30:00,40.2,40.21,40.19,40.2,25295.0,33.7917,33.8001,33.7833,33.7917,25295.0
2019-05-21 12:35:00,40.21,40.21,40.16,40.19,40983.0,33.8001,33.8001,33.7581,33.7833,40983.0
2019-05-21 12:40:00,40.19,40.26,40.19,40.23,45702.0,33.7833,33.8422,33.7833,33.817,45702.0
2019-05-21 12:45:00,40.23,40.23,40.2,40.21,29057.0,33.817,33.817,33.7917,33.8001,29057.0
2019-05-21 12:50:00,40.21,40.22,40.19,40.2,25940.0,33.8001,33.8086,33.7833,33.7917,25940.0
2019-05-21 12:55:00,40.2,40.22,40.19,40.2,28643.0,33.7917,33.8086,33.7833,33.7917,28643.0
2019-05-21 13:00:00,40.2,40.22,40.19,40.2,35964.0,33.7917,33.8086,33.7833,33.7917,35964.0
2019-05-21 13:05:00,40.2,40.2,40.14,40.15,18908.0,33.7917,33.7917,33.7413,33.7497,18908.0
2019-05-21 13:10:00,40.15,40.16,40.13,40.15,11303.0,33.7497,33.7581,33.7329,33.7497,11303.0
2019-05-21 13:15:00,40.15,40.17,40.14,40.16,16829.0,33.7497,33.7665,33.7413,33.7581,16829.0
2019-05-21 13:20:00,40.16,40.18,40.15,40.18,33735.0,33.7581,33.7749,33.7497,33.7749,33735.0
2019-05-21 13:25:00,40.18,40.18,40.07,40.08,65810.0,33.7749,33.7749,33.6825,33.6909,65810.0
2019-05-21 13:30:00,40.07,40.12,40.05,40.12,31286.0,33.6825,33.7245,33.6656,33.7245,31286.0
2019-05-21 13:35:00,40.12,40.13,40.11,40.12,16366.0,33.7245,33.7329,33.7161,33.7245,16366.0
2019-05-21 13:40:00,40.12,40.14,40.09,40.12,19428.0,33.7245,33.7413,33.6993,33.7245,19428.0
2019-05-21 13:45:00,40.12,40.12,40.09,40.12,15020.0,33.7245,33.7245,33.6993,33.7245,15020.0
2019-05-21 13:50:00,40.12,40.15,40.1,40.11,26560.0,33.7245,33.7497,33.7077,33.7161,26560.0
2019-05-21 13:55:00,40.1,40.14,40.1,40.13,25896.0,33.7077,33.7413,33.7077,33.7329,25896.0
2019-05-21 14:00:00,40.14,40.15,40.09,40.09,17829.0,33.7413,33.7497,33.6993,33.6993,17829.0
2019-05-21 14:05:00,40.09,40.12,40.08,40.09,45642.0,33.6993,33.7245,33.6909,33.6993,45642.0
2019-05-21 14:10:00,40.09,40.13,40.09,40.13,12372.0,33.6993,33.7329,33.6993,33.7329,12372.0
2019-05-21 14:15:00,40.13,40.14,40.11,40.14,43832.0,33.7329,33.7413,33.7161,33.7413,43832.0
2019-05-21 14:20:00,40.14,40.25,40.13,40.16,131721.0,33.7413,33.8338,33.7329,33.7581,131721.0
2019-05-21 14:25:00,40.16,40.21,40.16,40.21,67467.0,33.7581,33.8001,33.7581,33.8001,67467.0
2019-05-21 14:30:00,40.21,40.22,40.17,40.19,25080.0,33.8001,33.8086,33.7665,33.7833,25080.0
2019-05-21 14:35:00,40.19,40.21,40.14,40.14,101174.0,33.7833,33.8001,33.7413,33.7413,101174.0
2019-05-21 14:40:00,40.15,40.15,40.09,40.11,19712.0,33.7497,33.7497,33.6993,33.7161,19712.0
2019-05-21 14:45:00,40.11,40.11,40.06,40.08,16729.0,33.7161,33.7161,33.6741,33.6909,16729.0
2019-05-21 14:50:00,40.08,40.1,40.07,40.09,30631.0,33.6909,33.7077,33.6825,33.6993,30631.0
2019-05-21 14:55:00,40.1,40.12,40.08,40.11,23657.0,33.7077,33.7245,33.6909,33.7161,23657.0
2019-05-21 15:00:00,40.1,40.1,40.07,40.08,18848.0,33.7077,33.7077,33.6825,33.6909,18848.0
2019-05-21 15:05:00,40.08,40.12,40.07,40.12,33698.0,33.6909,33.7245,33.6825,33.7245,33698.0
2019-05-21 15:10:00,40.12,40.17,40.11,40.15,50783.0,33.7245,33.7665,33.7161,33.7497,50783.0
2019-05-21 15:15:00,40.15,40.17,40.14,40.16,41221.0,33.7497,33.7665,33.7413,33.7581,41221.0
2019-05-21 15:20:00,40.16,40.19,40.13,40.14,71285.0,33.7581,33.7833,33.7329,33.7413,71285.0
2019-05-21 15:25:00,40.15,40.2,40.13,40.19,48093.0,33.7497,33.7917,33.7329,33.7833,48093.0
2019-05-21 15:30:00,40.19,40.2,40.15,40.16,35517.0,33.7833,33.7917,33.7497,33.7581,35517.0
2019-05-21 15:35:00,40.16,40.17,40.14,40.16,50179.0,33.7581,33.7665,33.7413,33.7581,50179.0
2019-05-21 15:40:00,40.16,40.18,40.13,40.16,84502.0,33.7581,33.7749,33.7329,33.7581,84502.0
2019-05-21 15:45:00,40.16,40.2,40.14,40.2,78387.0,33.7581,33.7917,33.7413,33.7917,78387.0
2019-05-21 15:50:00,40.2,40.21,40.19,40.2,104993.0,33.7917,33.8001,33.7833,33.7917,104993.0
2019-05-21 15:55:00,40.2,40.21,40.12,40.18,367674.0,33.7917,33.8001,33.7245,33.7749,367674.0
2019-05-22 09:30:00,40.11,40.15,40.0,40.05,78701.0,33.7161,33.7497,33.6236,33.6656,78701.0
2019-05-22 09:35:00,40.05,40.08,39.9,39.94,42448.0,33.6656,33.6909,33.5396,33.5732,42448.0
2019-05-22 09:40:00,39.94,39.94,39.83,39.86,31405.0,33.5732,33.5732,33.4807,33.5059,31405.0
2019-05-22 09:45:00,39.86,39.88,39.72,39.73,50926.0,33.5059,33.5227,33.3883,33.3967,50926.0
2019-05-22 09:50:00,39.72,39.79,39.72,39.75,10412.0,33.3883,33.4471,33.3883,33.4135,10412.0
2019-05-22 09:55:00,39.74,39.77,39.71,39.72,27408.0,33.4051,33.4303,33.3798,33.3883,27408.0
2019-05-22 10:00:00,39.72,39.8,39.7,39.75,38142.0,33.3883,33.4555,33.3714,33.4135,38142.0
2019-05-22 10:05:00,39.74,39.75,39.59,39.61,36250.0,33.4051,33.4135,33.279,33.2958,36250.0
2019-05-22 10:10:00,39.61,39.63,39.54,39.56,56980.0,33.2958,33.3126,33.2369,33.2538,56980.0
2019-05-22 10:15:00,39.57,39.66,39.55,39.55,34809.0,33.2622,33.3378,33.2454,33.2454,34809.0
2019-05-22 10:20:00,39.56,39.62,39.52,39.62,31945.0,33.2538,33.3042,33.2201,33.3042,31945.0
2019-05-22 10:25:00,39.62,39.63,39.59,39.61,15579.0,33.3042,33.3126,33.279,33.2958,15579.0
2019-05-22 10:30:00,39.61,39.62,39.56,39.57,18260.0,33.2958,33.3042,33.2538,33.2622,18260.0
2019-05-22 10:35:00,39.57,39.58,39.55,39.57,10641.0,33.2622,33.2706,33.2454,33.2622,10641.0
2019-05-22 10:40:00,39.56,39.57,39.5,39.51,131744.0,33.2538,33.2622,33.2033,33.2117,131744.0
2019-05-22 10:45:00,39.51,39.53,39.46,39.46,20618.0,33.2117,33.2285,33.1697,33.1697,20618.0
2019-05-22 10:50:00,39.47,39.52,39.46,39.48,16761.0,33.1781,33.2201,33.1697,33.1865,16761.0
2019-05-22 10:55:00,39.48,39.48,39.44,39.45,21347.0,33.1865,33.1865,33.1529,33.1613,21347.0
2019-05-22 11:00:00,39.45,39.46,39.4,39.45,20621.0,33.1613,33.1697,33.1193,33.1613,20621.0
2019-05-22 11:05:00,39.46,39.47,39.42,39.45,16386.0,33.1697,33.1781,33.1361,33.1613,16386.0
2019-05-22 11:10:00,39.44,39.48,39.42,39.46,26922.0,33.1529,33.1865,33.1361,33.1697,26922.0
2019-05-22 11:15:00,39.47,39.47,39.4,39.41,52256.0,33.1781,33.1781,33.1193,33.1277,52256.0
2019-05-22 11:20:00,39.41,39.42,39.36,39.41,39121.0,33.1277,33.1361,33.0856,33.1277,39121.0
2019-05-22 11:25:00,39.41,39.52,39.4,39.52,23575.0,33.1277,33.2201,33.1193,33.2201,23575.0
2019-05-22 11:30:00,39.52,39.58,39.52,39.54,26524.0,33.2201,33.2706,33.2201,33.2369,26524.0
2019-05-22 11:35:00,39.54,39.57,39.53,39.57,22252.0,33.2369,33.2622,33.2285,33.2622,22252.0
2019-05-22 11:40:00,39.56,39.6,39.55,39.59,8828.0,33.2538,33.2874,33.2454,33.279,8828.0
2019-05-22 11:45:00,39.59,39.61,39.56,39.56,16430.0,33.279,33.2958,33.2538,33.2538,16430.0
2019-05-22 11:50:00,39.57,39.6,39.54,39.55,14769.0,33.2622,33.2874,33.2369,33.2454,14769.0
2019-05-22 11:55:00,39.55,39.6,39.54,39.59,10004.0,33.2454,33.2874,33.2369,33.279,10004.0
2019-05-22 12:00:00,39.59,39.59,39.55,39.55,19895.0,33.279,33.279,33.2454,33.2454,19895.0
2019-05-22 12:05:00,39.56,39.57,39.54,39.55,17093.0,33.2538,33.2622,33.2369,33.2454,17093.0
2019-05-22 12:10:00,39.55,39.59,39.54,39.55,34506.0,33.2454,33.279,33.2369,33.2454,34506.0
2019-05-22 12:15:00,39.55,39.57,39.54,39.56,12219.0,33.2454,33.2622,33.2369,33.2538,12219.0
2019-05-22 12:20:00,39.56,39.57,39.55,39.55,10704.0,33.2538,33.2622,33.2454,33.2454,10704.0
2019-05-22 12:25:00,39.56,39.57,39.54,39.55,21661.0,33.2538,33.2622,33.2369,33.2454,21661.0
2019-05-22 12:30:00,39.55,39.58,39.54,39.57,19950.0,33.2454,33.2706,33.2369,33.2622,19950.0
2019-05-22 12:35:00,39.57,39.61,39.56,39.61,15111.0,33.2622,33.2958,33.2538,33.2958,15111.0
2019-05-22 12:40:00,39.61,39.67,39.61,39.63,17586.0,33.2958,33.3462,33.2958,33.3126,17586.0
2019-05-22 12:45:00,39.62,39.62,39.55,39.6,20604.0,33.3042,33.3042,33.2454,33.2874,20604.0
2019-05-22 12:50:00,39.6,39.6,39.56,39.57,8467.0,33.2874,33.2874,33.2538,33.2622,8467.0
2019-05-22 12:55:00,39.57,39.61,39.55,39.55,11905.0,33.2622,33.2958,33.2454,33.2454,11905.0
2019-05-22 13:00:00,39.56,39.62,39.55,39.57,12619.0,33.2538,33.3042,33.2454,33.2622,12619.0
2019-05-22 13:05:00,39.56,39.58,39.55,39.56,14060.0,33.2538,33.2706,33.2454,33.2538,14060.0
2019-05-22 13:10:00,39.56,39.6,39.56,39.59,11453.0,33.2538,33.2874,33.2538,33.279,11453.0
2019-05-22 13:15:00,39.58,39.63,39.58,39.62,22890.0,33.2706,33.3126,33.2706,33.3042,22890.0
2019-05-22 13:20:00,39.63,39.64,39.61,39.62,27142.0,33.3126,33.321,33.2958,33.3042,27142.0
2019-05-22 13:25:00,39.62,39.64,39.61,39.64,33402.0,33.3042,33.321,33.2958,33.321,33402.0
2019-05-22 13:30:00,39.64,39.7,39.63,39.7,22509.0,33.321,33.3714,33.3126,33.3714,22509.0
2019-05-22 13:35:00,39.7,39.72,39.69,39.71,12305.0,33.3714,33.3883,33.363,33.3798,12305.0
2019-05-22 13:40:00,39.71,39.72,39.67,39.69,29850.0,33.3798,33.3883,33.3462,33.363,29850.0
2019-05-22 13:45:00,39.69,39.73,39.66,39.73,17170.0,33.363,33.3967,33.3378,33.3967,17170.0
2019-05-22 13:50:00,39.73,39.77,39.72,39.77,15575.0,33.3967,33.4303,33.3883,33.4303,15575.0
2019-05-22 13:55:00,39.77,39.77,39.73,39.75,20285.0,33.4303,33.4303,33.3967,33.4135,20285.0
2019-05-22 14:00:00,39.74,39.78,39.73,39.73,21615.0,33.4051,33.4387,33.3967,33.3967,21615.0
2019-05-22 14:05:00,39.73,39.76,39.72,39.75,16860.0,33.3967,33.4219,33.3883,33.4135,16860.0
2019-05-22 14:10:00,39.76,39.78,39.75,39.76,21095.0,33.4219,33.4387,33.4135,33.4219,21095.0
2019-05-22 14:15:00,39.76,39.82,39.76,39.79,19989.0,33.4219,33.4723,33.4219,33.4471,19989.0
2019-05-22 14:20:00,39.79,39.82,39.77,39.79,20782.0,33.4471,33.4723,33.4303,33.4471,20782.0
2019-05-22 14:25:00,39.79,39.79,39.75,39.77,17778.0,33.4471,33.4471,33.4135,33.4303,17778.0
2019-05-22 14:30:00,39.77,39.85,39.77,39.84,26670.0,33.4303,33.4975,33.4303,33.4891,26670.0
2019-05-22 14:35:00,39.84,39.91,39.84,39.88,32271.0,33.4891,33.548,33.4891,33.5227,32271.0
2019-05-22 14:40:00,39.88,39.93,39.87,39.91,61623.0,33.5227,33.5648,33.5143,33.548,61623.0
2019-05-22 14:45:00,39.92,39.96,39.91,39.94,59213.0,33.5564,33.59,33.548,33.5732,59213.0
2019-05-22 14:50:00,39.95,39.95,39.8,39.8,22600.0,33.5816,33.5816,33.4555,33.4555,22600.0
2019-05-22 14:55:00,39.8,39.83,39.8,39.8,18455.0,33.4555,33.4807,33.4555,33.4555,18455.0
2019-05-22 15:00:00,39.8,39.83,39.79,39.8,18802.0,33.4555,33.4807,33.4471,33.4555,18802.0
2019-05-22 15:05:00,39.8,39.84,39.79,39.84,31007.0,33.4555,33.4891,33.4471,33.4891,31007.0
2019-05-22 15:10:00,39.83,39.85,39.81,39.82,26117.0,33.4807,33.4975,33.4639,33.4723,26117.0
2019-05-22 15:15:00,39.82,39.82,39.77,39.79,46908.0,33.4723,33.4723,33.4303,33.4471,46908.0
2019-05-22 15:20:00,39.79,39.85,39.77,39.85,36162.0,33.4471,33.4975,33.4303,33.4975,36162.0
2019-05-22 15:25:00,39.85,39.86,39.84,39.84,17484.0,33.4975,33.5059,33.4891,33.4891,17484.0
2019-05-22 15:30:00,39.84,39.91,39.81,39.89,42703.0,33.4891,33.548,33.4639,33.5312,42703.0
2019-05-22 15:35:00,39.89,39.89,39.85,39.87,27421.0,33.5312,33.5312,33.4975,33.5143,27421.0
2019-05-22 15:40:00,39.88,39.9,39.85,39.89,37534.0,33.5227,33.5396,33.4975,33.5312,37534.0
2019-05-22 15:45:00,39.9,39.92,39.88,39.91,54032.0,33.5396,33.5564,33.5227,33.548,54032.0
2019-05-22 15:50:00,39.92,39.96,39.91,39.95,106820.0,33.5564,33.59,33.548,33.5816,106820.0
2019-05-22 15:55:00,39.95,39.96,39.91,39.92,176362.0,33.5816,33.59,33.548,33.5564,176362.0
2019-05-23 09:30:00,39.45,39.67,39.2,39.2,121517.0,33.1613,33.3462,32.9511,32.9511,121517.0
2019-05-23 09:35:00,39.21,39.28,39.16,39.17,28937.0,32.9596,33.0184,32.9175,32.9259,28937.0
2019-05-23 09:40:00,39.16,39.17,39.06,39.17,41631.0,32.9175,32.9259,32.8335,32.9259,41631.0
2019-05-23 09:45:00,39.17,39.27,39.1,39.24,41919.0,32.9259,33.01,32.8671,32.9848,41919.0
2019-05-23 09:50:00,39.23,39.23,39.16,39.16,21442.0,32.9764,32.9764,32.9175,32.9175,21442.0
2019-05-23 09:55:00,39.18,39.19,39.06,39.07,22843.0,32.9343,32.9427,32.8335,32.8419,22843.0
2019-05-23 10:00:00,39.08,39.2,39.08,39.16,15057.0,32.8503,32.9511,32.8503,32.9175,15057.0
2019-05-23 10:05:00,39.15,39.17,39.11,39.12,23082.0,32.9091,32.9259,32.8755,32.8839,23082.0
2019-05-23 10:10:00,39.12,39.16,39.1,39.11,21926.0,32.8839,32.9175,32.8671,32.8755,21926.0
2019-05-23 10:15:00,39.11,39.15,39.08,39.09,19886.0,32.8755,32.9091,32.8503,32.8587,19886.0
2019-05-23 10:20:00,39.1,39.12,39.0,39.01,31164.0,32.8671,32.8839,32.783,32.7914,31164.0
2019-05-23 10:25:00,39.01,39.28,39.0,39.26,72715.0,32.7914,33.0184,32.783,33.0016,72715.0
2019-05-23 10:30:00,39.26,39.33,39.22,39.33,22753.0,33.0016,33.0604,32.968,33.0604,22753.0
2019-05-23 10:35:00,39.33,39.33,39.24,39.26,17989.0,33.0604,33.0604,32.9848,33.0016,17989.0
2019-05-23 10:40:00,39.27,39.33,39.23,39.31,18587.0,33.01,33.0604,32.9764,33.0436,18587.0
2019-05-23 10:45:00,39.31,39.37,39.31,39.32,22187.0,33.0436,33.094,33.0436,33.052,22187.0
2019-05-23 10:50:00,39.33,39.37,39.3,39.33,56022.0,33.0604,33.094,33.0352,33.0604,56022.0
2019-05-23 10:55:00,39.34,39.34,39.24,39.28,68736.0,33.0688,33.0688,32.9848,33.0184,68736.0
2019-05-23 11:00:00,39.27,39.29,39.15,39.16,53618.0,33.01,33.0268,32.9091,32.9175,53618.0
2019-05-23 11:05:00,39.16,39.36,39.15,39.34,46420.0,32.9175,33.0856,32.9091,33.0688,46420.0
2019-05-23 11:10:00,39.34,39.36,39.25,39.27,25671.0,33.0688,33.0856,32.9932,33.01,25671.0
2019-05-23 11:15:00,39.27,39.32,39.25,39.3,19979.0,33.01,33.052,32.9932,33.0352,19979.0
2019-05-23 11:20:00,39.31,39.32,39.21,39.24,24867.0,33.0436,33.052,32.9596,32.9848,24867.0
2019-05-23 11:25:00,39.23,39.3,39.19,39.2,27252.0,32.9764,33.0352,32.9427,32.9511,27252.0
2019-05-23 11:30:00,39.19,39.28,39.19,39.24,11700.0,32.9427,33.0184,32.9427,32.9848,11700.0
2019-05-23 11:35:00,39.24,39.27,39.22,39.26,14760.0,32.9848,33.01,32.968,33.0016,14760.0
2019-05-23 11:40:00,39.25,39.26,39.21,39.23,14410.0,32.9932,33.0016,32.9596,32.9764,14410.0
2019-05-23 11:45:00,39.23,39.24,39.18,39.19,13352.0,32.9764,32.9848,32.9343,32.9427,13352.0
2019-05-23 11:50:00,39.2,39.24,39.14,39.14,43823.0,32.9511,32.9848,32.9007,32.9007,43823.0
2019-05-23 11:55:00,39.14,39.15,39.09,39.12,12900.0,32.9007,32.9091,32.8587,32.8839,12900.0
2019-05-23 12:00:00,39.11,39.12,39.09,39.11,21989.0,32.8755,32.8839,32.8587,32.8755,21989.0
2019-05-23 12:05:00,39.11,39.2,39.09,39.12,20248.0,32.8755,32.9511,32.8587,32.8839,20248.0
2019-05-23 12:10:00,39.13,39.14,39.08,39.1,33488.0,32.8923,32.9007,32.8503,32.8671,33488.0
2019-05-23 12:15:00,39.09,39.1,39.06,39.09,13035.0,32.8587,32.8671,32.8335,32.8587,13035.0
2019-05-23 12:20:00,39.1,39.1,39.06,39.07,18890.0,32.8671,32.8671,32.8335,32.8419,18890.0
2019-05-23 12:25:00,39.07,39.08,39.03,39.04,21899.0,32.8419,32.8503,32.8082,32.8167,21899.0
2019-05-23 12:30:00,39.04,39.04,38.93,38.94,39818.0,32.8167,32.8167,32.7242,32.7326,39818.0
2019-05-23 12:35:00,38.95,38.99,38.88,38.98,47935.0,32.741,32.7746,32.6822,32.7662,47935.0
2019-05-23 12:40:00,38.97,39.02,38.95,38.97,19967.0,32.7578,32.7998,32.741,32.7578,19967.0
2019-05-23 12:45:00,38.98,38.98,38.93,38.95,13193.0,32.7662,32.7662,32.7242,32.741,13193.0
2019-05-23 12:50:00,38.95,38.95,38.82,38.86,30318.0,32.741,32.741,32.6317,32.6653,30318.0
2019-05-23 12:55:00,38.86,38.91,38.85,38.88,14123.0,32.6653,32.7074,32.6569,32.6822,14123.0
2019-05-23 13:00:00,38.88,38.91,38.85,38.89,14331.0,32.6822,32.7074,32.6569,32.6906,14331.0
2019-05-23 13:05:00,38.89,38.91,38.85,38.85,25057.0,32.6906,32.7074,32.6569,32.6569,25057.0
2019-05-23 13:10:00,38.85,38.86,38.79,38.81,35469.0,32.6569,32.6653,32.6065,32.6233,35469.0
2019-05-23 13:15:00,38.82,38.83,38.76,38.83,22902.0,32.6317,32.6401,32.5813,32.6401,22902.0
2019-05-23 13:20:00,38.83,38.87,38.8,38.87,24041.0,32.6401,32.6738,32.6149,32.6738,24041.0
2019-05-23 13:25:00,38.86,38.9,38.83,38.84,37631.0,32.6653,32.699,32.6401,32.6485,37631.0
2019-05-23 13:30:00,38.83,38.89,38.8,38.89,32695.0,32.6401,32.6906,32.6149,32.6906,32695.0
2019-05-23 13:35:00,38.89,38.9,38.86,38.9,12103.0,32.6906,32.699,32.6653,32.699,12103.0
2019-05-23 13:40:00,38.9,38.92,38.89,38.92,31461.0,32.699,32.7158,32.6906,32.7158,31461.0
2019-05-23 13:45:00,38.91,38.92,38.84,38.85,52463.0,32.7074,32.7158,32.6485,32.6569,52463.0
2019-05-23 13:50:00,38.85,38.86,38.83,38.84,42938.0,32.6569,32.6653,32.6401,32.6485,42938.0
2019-05-23 13:55:00,38.84,38.87,38.83,38.85,27334.0,32.6485,32.6738,32.6401,32.6569,27334.0
2019-05-23 14:00:00,38.84,38.87,38.84,38.84,21427.0,32.6485,32.6738,32.6485,32.6485,21427.0
2019-05-23 14:05:00,38.84,38.85,38.8,38.8,11813.0,32.6485,32.6569,32.6149,32.6149,11813.0
2019-05-23 14:10:00,38.81,38.82,38.8,38.8,13367.0,32.6233,32.6317,32.6149,32.6149,13367.0
2019-05-23 14:15:00,38.8,38.81,38.77,38.77,41307.0,32.6149,32.6233,32.5897,32.5897,41307.0
2019-05-23 14:20:00,38.77,38.85,38.77,38.81,33126.0,32.5897,32.6569,32.5897,32.6233,33126.0
2019-05-23 14:25:00,38.81,38.83,38.76,38.77,30711.0,32.6233,32.6401,32.5813,32.5897,30711.0
2019-05-23 14:30:00,38.77,38.82,38.77,38.81,33195.0,32.5897,32.6317,32.5897,32.6233,33195.0
2019-05-23 14:35:00,38.8,38.82,38.76,38.77,16788.0,32.6149,32.6317,32.5813,32.5897,16788.0
2019-05-23 14:40:00,38.77,38.77,38.71,38.71,38202.0,32.5897,32.5897,32.5393,32.5393,38202.0
2019-05-23 14:45:00,38.72,38.72,38.65,38.66,41418.0,32.5477,32.5477,32.4888,32.4972,41418.0
2019-05-23 14:50:00,38.66,38.73,38.62,38.72,79462.0,32.4972,32.5561,32.4636,32.5477,79462.0
2019-05-23 14:55:00,38.72,38.78,38.7,38.77,28459.0,32.5477,32.5981,32.5309,32.5897,28459.0
2019-05-23 15:00:00,38.77,38.78,38.73,38.78,20798.0,32.5897,32.5981,32.5561,32.5981,20798.0
2019-05-23 15:05:00,38.77,38.8,38.72,38.77,52922.0,32.5897,32.6149,32.5477,32.5897,52922.0
2019-05-23 15:10:00,38.77,38.86,38.77,38.86,34139.0,32.5897,32.6653,32.5897,32.6653,34139.0
2019-05-23 15:15:00,38.86,38.91,38.8,38.9,58141.0,32.6653,32.7074,32.6149,32.699,58141.0
2019-05-23 15:20:00,38.9,38.99,38.9,38.93,73598.0,32.699,32.7746,32.699,32.7242,73598.0
2019-05-23 15:25:00,38.93,39.04,38.91,38.98,123757.0,32.7242,32.8167,32.7074,32.7662,123757.0
2019-05-23 15:30:00,38.98,39.07,38.97,39.02,50292.0,32.7662,32.8419,32.7578,32.7998,50292.0
2019-05-23 15:35:00,39.03,39.09,39.01,39.02,68666.0,32.8082,32.8587,32.7914,32.7998,68666.0
2019-05-23 15:40:00,39.02,39.07,38.99,39.01,80481.0,32.7998,32.8419,32.7746,32.7914,80481.0
2019-05-23 15:45:00,39.0,39.05,38.96,38.97,93651.0,32.783,32.8251,32.7494,32.7578,93651.0
2019-05-23 15:50:00,38.98,39.13,38.95,39.12,197996.0,32.7662,32.8923,32.741,32.8839,197996.0
2019-05-23 15:55:00,39.12,39.21,39.08,39.2,402589.0,32.8839,32.9596,32.8503,32.9511,402589.0
2019-05-24 09:30:00,39.36,39.4,39.24,39.35,81177.0,33.0856,33.1193,32.9848,33.0772,81177.0
2019-05-24 09:35:00,39.35,39.37,39.19,39.27,59552.0,33.0772,33.094,32.9427,33.01,59552.0
2019-05-24 09:40:00,39.27,39.29,39.24,39.28,26457.0,33.01,33.0268,32.9848,33.0184,26457.0
2019-05-24 09:45:00,39.29,39.29,39.18,39.23,30256.0,33.0268,33.0268,32.9343,32.9764,30256.0
2019-05-24 09:50:00,39.22,39.32,39.22,39.23,61693.0,32.968,33.052,32.968,32.9764,61693.0
2019-05-24 09:55:00,39.23,39.24,39.16,39.2,86785.0,32.9764,32.9848,32.9175,32.9511,86785.0
2019-05-24 10:00:00,39.2,39.24,39.17,39.2,81255.0,32.9511,32.9848,32.9259,32.9511,81255.0
2019-05-24 10:05:00,39.2,39.21,39.15,39.19,32197.0,32.9511,32.9596,32.9091,32.9427,32197.0
2019-05-24 10:10:00,39.19,39.21,39.16,39.19,40979.0,32.9427,32.9596,32.9175,32.9427,40979.0
2019-05-24 10:15:00,39.19,39.21,39.18,39.2,14551.0,32.9427,32.9596,32.9343,32.9511,14551.0
2019-05-24 10:20:00,39.19,39.19,39.16,39.17,15151.0,32.9427,32.9427,32.9175,32.9259,15151.0
2019-05-24 10:25:00,39.16,39.17,39.09,39.11,16316.0,32.9175,32.9259,32.8587,32.8755,16316.0
2019-05-24 10:30:00,39.11,39.13,39.09,39.13,17789.0,32.8755,32.8923,32.8587,32.8923,17789.0
2019-05-24 10:35:00,39.13,39.13,39.07,39.08,15808.0,32.8923,32.8923,32.8419,32.8503,15808.0
2019-05-24 10:40:00,39.07,39.08,39.04,39.05,22593.0,32.8419,32.8503,32.8167,32.8251,22593.0
2019-05-24 10:45:00,39.05,39.07,39.03,39.06,28359.0,32.8251,32.8419,32.8082,32.8335,28359.0
2019-05-24 10:50:00,39.07,39.07,38.97,38.97,46886.0,32.8419,32.8419,32.7578,32.7578,46886.0
2019-05-24 10:55:00,38.97,38.97,38.92,38.92,8157.0,32.7578,32.7578,32.7158,32.7158,8157.0
2019-05-24 11:00:00,38.92,38.94,38.89,38.9,14948.0,32.7158,32.7326,32.6906,32.699,14948.0
2019-05-24 11:05:00,38.9,38.9,38.85,38.86,13457.0,32.699,32.699,32.6569,32.6653,13457.0
2019-05-24 11:10:00,38.87,38.88,38.82,38.85,14263.0,32.6738,32.6822,32.6317,32.6569,14263.0
2019-05-24 11:15:00,38.84,38.87,38.83,38.86,16905.0,32.6485,32.6738,32.6401,32.6653,16905.0
2019-05-24 11:20:00,38.86,38.88,38.85,38.86,19600.0,32.6653,32.6822,32.6569,32.6653,19600.0
2019-05-24 11:25:00,38.87,38.87,38.82,38.87,15638.0,32.6738,32.6738,32.6317,32.6738,15638.0
2019-05-24 11:30:00,38.88,38.92,38.88,38.91,17905.0,32.6822,32.7158,32.6822,32.7074,17905.0
2019-05-24 11:35:00,38.92,38.97,38.9,38.96,19918.0,32.7158,32.7578,32.699,32.7494,19918.0
2019-05-24 11:40:00,38.96,38.96,38.92,38.93,13114.0,32.7494,32.7494,32.7158,32.7242,13114.0
2019-05-24 11:45:00,38.93,38.94,38.91,38.93,18507.0,32.7242,32.7326,32.7074,32.7242,18507.0
2019-05-24 11:50:00,38.93,38.94,38.91,38.93,9208.0,32.7242,32.7326,32.7074,32.7242,9208.0
2019-05-24 11:55:00,38.93,39.01,38.92,39.0,36280.0,32.7242,32.7914,32.7158,32.783,36280.0
2019-05-24 12:00:00,39.0,39.1,38.99,39.1,25033.0,32.783,32.8671,32.7746,32.8671,25033.0
2019-05-24 12:05:00,39.1,39.14,39.08,39.09,22154.0,32.8671,32.9007,32.8503,32.8587,22154.0
2019-05-24 12:10:00,39.09,39.1,39.04,39.05,35790.0,32.8587,32.8671,32.8167,32.8251,35790.0
2019-05-24 12:15:00,39.06,39.06,38.99,39.0,13381.0,32.8335,32.8335,32.7746,32.783,13381.0
2019-05-24 12:20:00,39.01,39.04,39.01,39.04,12844.0,32.7914,32.8167,32.7914,32.8167,12844.0
2019-05-24 12:25:00,39.04,39.08,39.03,39.07,29795.0,32.8167,32.8503,32.8082,32.8419,29795.0
2019-05-24 12:30:00,39.07,39.1,39.04,39.05,12007.0,32.8419,32.8671,32.8167,32.8251,12007.0
2019-05-24 12:35:00,39.05,39.07,39.04,39.06,8262.0,32.8251,32.8419,32.8167,32.8335,8262.0
2019-05-24 12:40:00,39.06,39.06,39.01,39.02,9525.0,32.8335,32.8335,32.7914,32.7998,9525.0
2019-05-24 12:45:00,39.01,39.05,39.0,39.05,18898.0,32.7914,32.8251,32.783,32.8251,18898.0
2019-05-24 12:50:00,39.04,39.07,39.04,39.07,14394.0,32.8167,32.8419,32.8167,32.8419,14394.0
2019-05-24 12:55:00,39.06,39.07,39.03,39.04,8074.0,32.8335,32.8419,32.8082,32.8167,8074.0
2019-05-24 13:00:00,39.05,39.1,39.05,39.09,16020.0,32.8251,32.8671,32.8251,32.8587,16020.0
2019-05-24 13:05:00,39.09,39.11,39.06,39.08,9393.0,32.8587,32.8755,32.8335,32.8503,9393.0
2019-05-24 13:10:00,39.07,39.09,39.05,39.08,18995.0,32.8419,32.8587,32.8251,32.8503,18995.0
2019-05-24 13:15:00,39.08,39.09,39.07,39.08,5600.0,32.8503,32.8587,32.8419,32.8503,5600.0
2019-05-24 13:20:00,39.09,39.1,39.04,39.07,100445.0,32.8587,32.8671,32.8167,32.8419,100445.0
2019-05-24 13:25:00,39.08,39.15,39.04,39.15,63724.0,32.8503,32.9091,32.8167,32.9091,63724.0
2019-05-24 13:30:00,39.15,39.3,39.15,39.3,71418.0,32.9091,33.0352,32.9091,33.0352,71418.0
2019-05-24 13:35:00,39.3,39.32,39.25,39.32,31407.0,33.0352,33.052,32.9932,33.052,31407.0
2019-05-24 13:40:00,39.31,39.38,39.31,39.33,66416.0,33.0436,33.1025,33.0436,33.0604,66416.0
2019-05-24 13:45:00,39.33,39.36,39.28,39.35,39573.0,33.0604,33.0856,33.0184,33.0772,39573.0
2019-05-24 13:50:00,39.34,39.35,39.29,39.3,23461.0,33.0688,33.0772,33.0268,33.0352,23461.0
2019-05-24 13:55:00,39.3,39.31,39.26,39.28,23859.0,33.0352,33.0436,33.0016,33.0184,23859.0
2019-05-24 14:00:00,39.29,39.29,39.23,39.28,26635.0,33.0268,33.0268,32.9764,33.0184,26635.0
2019-05-24 14:05:00,39.28,39.29,39.24,39.28,29694.0,33.0184,33.0268,32.9848,33.0184,29694.0
2019-05-24 14:10:00,39.28,39.29,39.25,39.27,25014.0,33.0184,33.0268,32.9932,33.01,25014.0
2019-05-24 14:15:00,39.27,39.29,39.25,39.28,21215.0,33.01,33.0268,32.9932,33.0184,21215.0
2019-05-24 14:20:00,39.28,39.29,39.25,39.27,20958.0,33.0184,33.0268,32.9932,33.01,20958.0
2019-05-24 14:25:00,39.27,39.28,39.25,39.27,17492.0,33.01,33.0184,32.9932,33.01,17492.0
2019-05-24 14:30:00,39.26,39.28,39.22,39.24,22684.0,33.0016,33.0184,32.968,32.9848,22684.0
2019-05-24 14:35:00,39.24,39.29,39.24,39.27,26793.0,32.9848,33.0268,32.9848,33.01,26793.0
2019-05-24 14:40:00,39.27,39.27,39.25,39.25,6327.0,33.01,33.01,32.9932,32.9932,6327.0
2019-05-24 14:45:00,39.25,39.25,39.21,39.22,18251.0,32.9932,32.9932,32.9596,32.968,18251.0
2019-05-24 14:50:00,39.23,39.24,39.19,39.2,13741.0,32.9764,32.9848,32.9427,32.9511,13741.0
2019-05-24 14:55:00,39.2,39.2,39.18,39.19,8279.0,32.9511,32.9511,32.9343,32.9427,8279.0
2019-05-24 15:00:00,39.19,39.22,39.17,39.21,35539.0,32.9427,32.968,32.9259,32.9596,35539.0
2019-05-24 15:05:00,39.21,39.24,39.21,39.23,17015.0,32.9596,32.9848,32.9596,32.9764,17015.0
2019-05-24 15:10:00,39.24,39.24,39.21,39.23,19708.0,32.9848,32.9848,32.9596,32.9764,19708.0
2019-05-24 15:15:00,39.23,39.24,39.21,39.22,31583.0,32.9764,32.9848,32.9596,32.968,31583.0
2019-05-24 15:20:00,39.23,39.24,39.2,39.23,23507.0,32.9764,32.9848,32.9511,32.9764,23507.0
2019-05-24 15:25:00,39.23,39.25,39.22,39.24,29285.0,32.9764,32.9932,32.968,32.9848,29285.0
2019-05-24 15:30:00,39.24,39.25,39.2,39.2,27209.0,32.9848,32.9932,32.9511,32.9511,27209.0
2019-05-24 15:35:00,39.21,39.22,39.19,39.22,36282.0,32.9596,32.968,32.9427,32.968,36282.0
2019-05-24 15:40:00,39.22,39.22,39.17,39.18,38982.0,32.968,32.968,32.9259,32.9343,38982.0
2019-05-24 15:45:00,39.19,39.21,39.17,39.21,62599.0,32.9427,32.9596,32.9259,32.9596,62599.0
2019-05-24 15:50:00,39.21,39.22,39.18,39.2,62455.0,32.9596,32.968,32.9343,32.9511,62455.0
2019-05-24 15:55:00,39.2,39.26,39.14,39.17,266243.0,32.9511,33.0016,32.9007,32.9259,266243.0
2019-05-28 09:30:00,39.14,39.15,39.04,39.12,114483.0,32.9007,32.9091,32.8167,32.8839,114483.0
2019-05-28 09:35:00,39.12,39.17,39.09,39.16,38208.0,32.8839,32.9259,32.8587,32.9175,38208.0
2019-05-28 09:40:00,39.16,39.32,39.16,39.23,33698.0,32.9175,33.052,32.9175,32.9764,33698.0
2019-05-28 09:45:00,39.23,39.29,39.22,39.24,37329.0,32.9764,33.0268,32.968,32.9848,37329.0
2019-05-28 09:50:00,39.25,39.25,39.18,39.19,60847.0,32.9932,32.9932,32.9343,32.9427,60847.0
2019-05-28 09:55:00,39.19,39.2,39.11,39.17,21469.0,32.9427,32.9511,32.8755,32.9259,21469.0
2019-05-28 10:00:00,39.18,39.21,39.13,39.16,43899.0,32.9343,32.9596,32.8923,32.9175,43899.0
2019-05-28 10:05:00,39.16,39.22,39.13,39.2,70170.0,32.9175,32.968,32.8923,32.9511,70170.0
2019-05-28 10:10:00,39.21,39.24,39.17,39.18,80548.0,32.9596,32.9848,32.9259,32.9343,80548.0
2019-05-28 10:15:00,39.18,39.21,39.16,39.19,54449.0,32.9343,32.9596,32.9175,32.9427,54449.0
2019-05-28 10:20:00,39.19,39.22,39.17,39.2,72072.0,32.9427,32.968,32.9259,32.9511,72072.0
2019-05-28 10:25:00,39.2,39.21,39.16,39.21,81052.0,32.9511,32.9596,32.9175,32.9596,81052.0
2019-05-28 10:30:00,39.21,39.22,39.09,39.11,106879.0,32.9596,32.968,32.8587,32.8755,106879.0
2019-05-28 10:35:00,39.11,39.11,38.93,38.93,24573.0,32.8755,32.8755,32.7242,32.7242,24573.0
2019-05-28 10:40:00,38.93,38.96,38.89,38.9,21500.0,32.7242,32.7494,32.6906,32.699,21500.0
2019-05-28 10:45:00,38.9,39.0,38.88,38.98,24103.0,32.699,32.783,32.6822,32.7662,24103.0
2019-05-28 10:50:00,38.98,39.01,38.96,39.0,26141.0,32.7662,32.7914,32.7494,32.783,26141.0
2019-05-28 10:55:00,38.99,39.04,38.99,39.0,24803.0,32.7746,32.8167,32.7746,32.783,24803.0
2019-05-28 11:00:00,38.99,39.08,38.99,39.02,18382.0,32.7746,32.8503,32.7746,32.7998,18382.0
2019-05-28 11:05:00,39.03,39.04,38.97,38.99,87499.0,32.8082,32.8167,32.7578,32.7746,87499.0
2019-05-28 11:10:00,38.99,39.02,38.97,39.01,119056.0,32.7746,32.7998,32.7578,32.7914,119056.0
2019-05-28 11:15:00,39.02,39.04,38.99,39.04,37983.0,32.7998,32.8167,32.7746,32.8167,37983.0
2019-05-28 11:20:00,39.04,39.07,38.99,39.0,20686.0,32.8167,32.8419,32.7746,32.783,20686.0
2019-05-28 11:25:00,38.99,39.0,38.98,38.98,36597.0,32.7746,32.783,32.7662,32.7662,36597.0
2019-05-28 11:30:00,38.98,39.01,38.98,39.01,45144.0,32.7662,32.7914,32.7662,32.7914,45144.0
2019-05-28 11:35:00,39.01,39.05,38.98,38.98,25279.0,32.7914,32.8251,32.7662,32.7662,25279.0
2019-05-28 11:40:00,38.99,39.04,38.98,39.02,23039.0,32.7746,32.8167,32.7662,32.7998,23039.0
2019-05-28 11:45:00,39.02,39.03,39.01,39.01,26995.0,32.7998,32.8082,32.7914,32.7914,26995.0
2019-05-28 11:50:00,39.01,39.04,39.0,39.02,30401.0,32.7914,32.8167,32.783,32.7998,30401.0
2019-05-28 11:55:00,39.02,39.11,39.02,39.09,30938.0,32.7998,32.8755,32.7998,32.8587,30938.0
2019-05-28 12:00:00,39.09,39.09,39.02,39.02,21621.0,32.8587,32.8587,32.7998,32.7998,21621.0
2019-05-28 12:05:00,39.02,39.04,39.0,39.0,33917.0,32.7998,32.8167,32.783,32.783,33917.0
2019-05-28 12:10:00,39.01,39.07,39.0,39.05,20319.0,32.7914,32.8419,32.783,32.8251,20319.0
2019-05-28 12:15:00,39.05,39.06,39.0,39.03,14677.0,32.8251,32.8335,32.783,32.8082,14677.0
2019-05-28 12:20:00,39.03,39.05,39.01,39.02,26254.0,32.8082,32.8251,32.7914,32.7998,26254.0
2019-05-28 12:25:00,39.02,39.03,38.99,39.02,23372.0,32.7998,32.8082,32.7746,32.7998,23372.0
2019-05-28 12:30:00,39.02,39.06,39.02,39.02,36738.0,32.7998,32.8335,32.7998,32.7998,36738.0
2019-05-28 12:35:00,39.02,39.02,38.99,39.0,31019.0,32.7998,32.7998,32.7746,32.783,31019.0
2019-05-28 12:40:00,39.0,39.04,38.99,39.0,26743.0,32.783,32.8167,32.7746,32.783,26743.0
2019-05-28 12:45:00,39.0,39.03,39.0,39.0,15917.0,32.783,32.8082,32.783,32.783,15917.0
2019-05-28 12:50:00,39.0,39.01,38.99,39.0,13071.0,32.783,32.7914,32.7746,32.783,13071.0
2019-05-28 12:55:00,39.0,39.02,38.98,38.98,24846.0,32.783,32.7998,32.7662,32.7662,24846.0
2019-05-28 13:00:00,38.98,39.0,38.91,38.91,18063.0,32.7662,32.783,32.7074,32.7074,18063.0
2019-05-28 13:05:00,38.91,38.96,38.91,38.96,14656.0,32.7074,32.7494,32.7074,32.7494,14656.0
2019-05-28 13:10:00,38.96,38.96,38.91,38.91,8921.0,32.7494,32.7494,32.7074,32.7074,8921.0
2019-05-28 13:15:00,38.91,38.91,38.84,38.85,21893.0,32.7074,32.7074,32.6485,32.6569,21893.0
2019-05-28 13:20:00,38.86,38.9,38.85,38.85,13224.0,32.6653,32.699,32.6569,32.6569,13224.0
2019-05-28 13:25:00,38.86,38.86,38.84,38.84,15364.0,32.6653,32.6653,32.6485,32.6485,15364.0
2019-05-28 13:30:00,38.84,38.84,38.82,38.84,10917.0,32.6485,32.6485,32.6317,32.6485,10917.0
2019-05-28 13:35:00,38.83,38.87,38.83,38.85,12914.0,32.6401,32.6738,32.6401,32.6569,12914.0
2019-05-28 13:40:00,38.85,38.92,38.85,38.89,11601.0,32.6569,32.7158,32.6569,32.6906,11601.0
2019-05-28 13:45:00,38.9,38.92,38.86,38.87,11588.0,32.699,32.7158,32.6653,32.6738,11588.0
2019-05-28 13:50:00,38.87,38.9,38.86,38.86,15520.0,32.6738,32.699,32.6653,32.6653,15520.0
2019-05-28 13:55:00,38.87,38.87,38.82,38.82,8145.0,32.6738,32.6738,32.6317,32.6317,8145.0
2019-05-28 14:00:00,38.82,38.82,38.76,38.76,14460.0,32.6317,32.6317,32.5813,32.5813,14460.0
2019-05-28 14:05:00,38.76,38.79,38.75,38.79,14621.0,32.5813,32.6065,32.5729,32.6065,14621.0
2019-05-28 14:10:00,38.79,38.83,38.76,38.83,33842.0,32.6065,32.6401,32.5813,32.6401,33842.0
2019-05-28 14:15:00,38.83,38.91,38.82,38.87,45469.0,32.6401,32.7074,32.6317,32.6738,45469.0
2019-05-28 14:20:00,38.87,38.9,38.81,38.82,67824.0,32.6738,32.699,32.6233,32.6317,67824.0
2019-05-28 14:25:00,38.82,38.83,38.79,38.8,30548.0,32.6317,32.6401,32.6065,32.6149,30548.0
2019-05-28 14:30:00,38.79,38.84,38.78,38.84,45043.0,32.6065,32.6485,32.5981,32.6485,45043.0
2019-05-28 14:35:00,38.83,38.86,38.81,38.83,44098.0,32.6401,32.6653,32.6233,32.6401,44098.0
2019-05-28 14:40:00,38.83,38.84,38.78,38.82,65253.0,32.6401,32.6485,32.5981,32.6317,65253.0
2019-05-28 14:45:00,38.81,38.82,38.76,38.76,55360.0,32.6233,32.6317,32.5813,32.5813,55360.0
2019-05-28 14:50:00,38.77,38.8,38.73,38.73,42635.0,32.5897,32.6149,32.5561,32.5561,42635.0
2019-05-28 14:55:00,38.73,38.79,38.72,38.79,167767.0,32.5561,32.6065,32.5477,32.6065,167767.0
2019-05-28 15:00:00,38.78,38.78,38.7,38.71,45917.0,32.5981,32.5981,32.5309,32.5393,45917.0
2019-05-28 15:05:00,38.71,38.76,38.7,38.73,33159.0,32.5393,32.5813,32.5309,32.5561,33159.0
2019-05-28 15:10:00,38.72,38.74,38.71,38.73,71803.0,32.5477,32.5645,32.5393,32.5561,71803.0
2019-05-28 15:15:00,38.73,38.8,38.72,38.79,40340.0,32.5561,32.6149,32.5477,32.6065,40340.0
2019-05-28 15:20:00,38.79,38.86,38.76,38.86,41527.0,32.6065,32.6653,32.5813,32.6653,41527.0
2019-05-28 15:25:00,38.86,38.86,38.71,38.72,52467.0,32.6653,32.6653,32.5393,32.5477,52467.0
2019-05-28 15:30:00,38.72,38.75,38.67,38.71,61359.0,32.5477,32.5729,32.5056,32.5393,61359.0
2019-05-28 15:35:00,38.7,38.71,38.63,38.63,89197.0,32.5309,32.5393,32.472,32.472,89197.0
2019-05-28 15:40:00,38.63,38.63,38.52,38.59,102355.0,32.472,32.472,32.3795,32.4384,102355.0
2019-05-28 15:45:00,38.59,38.61,38.54,38.6,90161.0,32.4384,32.4552,32.3964,32.4468,90161.0
2019-05-28 15:50:00,38.6,38.65,38.59,38.63,130003.0,32.4468,32.4888,32.4384,32.472,130003.0
2019-05-28 15:55:00,38.63,38.64,38.54,38.54,248164.0,32.472,32.4804,32.3964,32.3964,248164.0
2019-05-29 09:30:00,38.5,38.7,38.43,38.7,195121.0,32.3627,32.5309,32.3039,32.5309,195121.0
2019-05-29 09:35:00,38.7,38.75,38.64,38.64,80232.0,32.5309,32.5729,32.4804,32.4804,80232.0
2019-05-29 09:40:00,38.64,38.83,38.57,38.81,147645.0,32.4804,32.6401,32.4216,32.6233,147645.0
2019-05-29 09:45:00,38.81,38.82,38.54,38.58,66061.0,32.6233,32.6317,32.3964,32.43,66061.0
2019-05-29 09:50:00,38.58,38.6,38.53,38.57,57521.0,32.43,32.4468,32.388,32.4216,57521.0
2019-05-29 09:55:00,38.56,38.71,38.55,38.56,34010.0,32.4132,32.5393,32.4048,32.4132,34010.0
2019-05-29 10:00:00,38.56,38.59,38.51,38.55,23840.0,32.4132,32.4384,32.3711,32.4048,23840.0
2019-05-29 10:05:00,38.56,38.6,38.53,38.6,37246.0,32.4132,32.4468,32.388,32.4468,37246.0
2019-05-29 10:10:00,38.6,38.61,38.52,38.6,32224.0,32.4468,32.4552,32.3795,32.4468,32224.0
2019-05-29 10:15:00,38.59,38.69,38.56,38.67,28112.0,32.4384,32.5224,32.4132,32.5056,28112.0
2019-05-29 10:20:00,38.67,38.69,38.61,38.66,19239.0,32.5056,32.5224,32.4552,32.4972,19239.0
2019-05-29 10:25:00,38.66,38.76,38.66,38.72,62498.0,32.4972,32.5813,32.4972,32.5477,62498.0
2019-05-29 10:30:00,38.71,38.72,38.68,38.7,16475.0,32.5393,32.5477,32.514,32.5309,16475.0
2019-05-29 10:35:00,38.69,38.72,38.67,38.71,21477.0,32.5224,32.5477,32.5056,32.5393,21477.0
2019-05-29 10:40:00,38.7,38.7,38.66,38.67,63527.0,32.5309,32.5309,32.4972,32.5056,63527.0
2019-05-29 10:45:00,38.66,38.66,38.55,38.61,21512.0,32.4972,32.4972,32.4048,32.4552,21512.0
2019-05-29 10:50:00,38.61,38.62,38.55,38.55,22154.0,32.4552,32.4636,32.4048,32.4048,22154.0
2019-05-29 10:55:00,38.55,38.57,38.52,38.54,17278.0,32.4048,32.4216,32.3795,32.3964,17278.0
2019-05-29 11:00:00,38.53,38.61,38.51,38.56,20859.0,32.388,32.4552,32.3711,32.4132,20859.0
2019-05-29 11:05:00,38.55,38.61,38.52,38.56,18889.0,32.4048,32.4552,32.3795,32.4132,18889.0
2019-05-29 11:10:00,38.56,38.62,38.5,38.54,129071.0,32.4132,32.4636,32.3627,32.3964,129071.0
2019-05-29 11:15:00,38.53,38.55,38.49,38.51,55129.0,32.388,32.4048,32.3543,32.3711,55129.0
2019-05-29 11:20:00,38.51,38.53,38.48,38.52,49744.0,32.3711,32.388,32.3459,32.3795,49744.0
2019-05-29 11:25:00,38.52,38.55,38.49,38.54,21107.0,32.3795,32.4048,32.3543,32.3964,21107.0
2019-05-29 11:30:00,38.55,38.63,38.54,38.59,30782.0,32.4048,32.472,32.3964,32.4384,30782.0
2019-05-29 11:35:00,38.6,38.62,38.51,38.52,21051.0,32.4468,32.4636,32.3711,32.3795,21051.0
2019-05-29 11:40:00,38.51,38.52,38.49,38.51,32936.0,32.3711,32.3795,32.3543,32.3711,32936.0
2019-05-29 11:45:00,38.52,38.52,38.44,38.45,40135.0,32.3795,32.3795,32.3123,32.3207,40135.0
2019-05-29 11:50:00,38.44,38.44,38.38,38.41,26965.0,32.3123,32.3123,32.2619,32.2871,26965.0
2019-05-29 11:55:00,38.41,38.45,38.34,38.36,20300.0,32.2871,32.3207,32.2282,32.2451,20300.0
2019-05-29 12:00:00,38.36,38.44,38.32,38.44,45641.0,32.2451,32.3123,32.2114,32.3123,45641.0
2019-05-29 12:05:00,38.43,38.47,38.42,38.47,13105.0,32.3039,32.3375,32.2955,32.3375,13105.0
2019-05-29 12:10:00,38.46,38.46,38.4,38.41,13461.0,32.3291,32.3291,32.2787,32.2871,13461.0
2019-05-29 12:15:00,38.41,38.42,38.4,38.41,10123.0,32.2871,32.2955,32.2787,32.2871,10123.0
2019-05-29 12:20:00,38.42,38.44,38.38,38.4,15839.0,32.2955,32.3123,32.2619,32.2787,15839.0
2019-05-29 12:25:00,38.41,38.46,38.41,38.45,15690.0,32.2871,32.3291,32.2871,32.3207,15690.0
2019-05-29 12:30:00,38.45,38.54,38.45,38.54,27251.0,32.3207,32.3964,32.3207,32.3964,27251.0
2019-05-29 12:35:00,38.54,38.55,38.51,38.53,17459.0,32.3964,32.4048,32.3711,32.388,17459.0
2019-05-29 12:40:00,38.54,38.55,38.51,38.55,16408.0,32.3964,32.4048,32.3711,32.4048,16408.0
2019-05-29 12:45:00,38.55,38.58,38.53,38.54,21030.0,32.4048,32.43,32.388,32.3964,21030.0
2019-05-29 12:50:00,38.55,38.55,38.46,38.47,24538.0,32.4048,32.4048,32.3291,32.3375,24538.0
2019-05-29 12:55:00,38.46,38.46,38.41,38.44,10832.0,32.3291,32.3291,32.2871,32.3123,10832.0
2019-05-29 13:00:00,38.44,38.45,38.38,38.4,15285.0,32.3123,32.3207,32.2619,32.2787,15285.0
2019-05-29 13:05:00,38.4,38.56,38.38,38.56,10303.0,32.2787,32.4132,32.2619,32.4132,10303.0
2019-05-29 13:10:00,38.56,38.61,38.54,38.55,12914.0,32.4132,32.4552,32.3964,32.4048,12914.0
2019-05-29 13:15:00,38.55,38.56,38.51,38.52,10194.0,32.4048,32.4132,32.3711,32.3795,10194.0
2019-05-29 13:20:00,38.52,38.55,38.5,38.55,7342.0,32.3795,32.4048,32.3627,32.4048,7342.0
2019-05-29 13:25:00,38.54,38.56,38.51,38.55,11669.0,32.3964,32.4132,32.3711,32.4048,11669.0
2019-05-29 13:30:00,38.55,38.58,38.51,38.57,12844.0,32.4048,32.43,32.3711,32.4216,12844.0
2019-05-29 13:35:00,38.57,38.58,38.53,38.58,15282.0,32.4216,32.43,32.388,32.43,15282.0
2019-05-29 13:40:00,38.59,38.59,38.54,38.59,48466.0,32.4384,32.4384,32.3964,32.4384,48466.0
2019-05-29 13:45:00,38.59,38.6,38.58,38.59,28605.0,32.4384,32.4468,32.43,32.4384,28605.0
2019-05-29 13:50:00,38.59,38.61,38.58,38.59,48499.0,32.4384,32.4552,32.43,32.4384,48499.0
2019-05-29 13:55:00,38.6,38.61,38.58,38.6,49883.0,32.4468,32.4552,32.43,32.4468,49883.0
2019-05-29 14:00:00,38.59,38.63,38.58,38.62,76107.0,32.4384,32.472,32.43,32.4636,76107.0
2019-05-29 14:05:00,38.63,38.69,38.6,38.6,17218.0,32.472,32.5224,32.4468,32.4468,17218.0
2019-05-29 14:10:00,38.6,38.6,38.51,38.51,26815.0,32.4468,32.4468,32.3711,32.3711,26815.0
2019-05-29 14:15:00,38.52,38.54,38.5,38.51,17085.0,32.3795,32.3964,32.3627,32.3711,17085.0
2019-05-29 14:20:00,38.51,38.52,38.48,38.51,15090.0,32.3711,32.3795,32.3459,32.3711,15090.0
2019-05-29 14:25:00,38.51,38.53,38.49,38.52,16870.0,32.3711,32.388,32.3543,32.3795,16870.0
2019-05-29 14:30:00,38.52,38.52,38.44,38.47,26894.0,32.3795,32.3795,32.3123,32.3375,26894.0
2019-05-29 14:35:00,38.48,38.48,38.42,38.44,16604.0,32.3459,32.3459,32.2955,32.3123,16604.0
2019-05-29 14:40:00,38.44,38.46,38.43,38.45,22802.0,32.3123,32.3291,32.3039,32.3207,22802.0
2019-05-29 14:45:00,38.45,38.47,38.43,38.44,46036.0,32.3207,32.3375,32.3039,32.3123,46036.0
2019-05-29 14:50:00,38.44,38.44,38.4,38.41,16907.0,32.3123,32.3123,32.2787,32.2871,16907.0
2019-05-29 14:55:00,38.4,38.47,38.39,38.46,25552.0,32.2787,32.3375,32.2703,32.3291,25552.0
2019-05-29 15:00:00,38.46,38.46,38.41,38.44,22295.0,32.3291,32.3291,32.2871,32.3123,22295.0
2019-05-29 15:05:00,38.44,38.5,38.43,38.5,19121.0,32.3123,32.3627,32.3039,32.3627,19121.0
2019-05-29 15:10:00,38.49,38.52,38.49,38.51,19089.0,32.3543,32.3795,32.3543,32.3711,19089.0
2019-05-29 15:15:00,38.51,38.52,38.46,38.47,20640.0,32.3711,32.3795,32.3291,32.3375,20640.0
2019-05-29 15:20:00,38.46,38.5,38.45,38.48,29141.0,32.3291,32.3627,32.3207,32.3459,29141.0
2019-05-29 15:25:00,38.48,38.52,38.47,38.5,64883.0,32.3459,32.3795,32.3375,32.3627,64883.0
2019-05-29 15:30:00,38.5,38.6,38.46,38.6,48987.0,32.3627,32.4468,32.3291,32.4468,48987.0
2019-05-29 15:35:00,38.61,38.64,38.58,38.61,84212.0,32.4552,32.4804,32.43,32.4552,84212.0
2019-05-29 15:40:00,38.61,38.66,38.61,38.61,45488.0,32.4552,32.4972,32.4552,32.4552,45488.0
2019-05-29 15:45:00,38.61,38.61,38.56,38.59,71976.0,32.4552,32.4552,32.4132,32.4384,71976.0
2019-05-29 15:50:00,38.59,38.6,38.53,38.59,119301.0,32.4384,32.4468,32.388,32.4384,119301.0
2019-05-29 15:55:00,38.6,38.61,38.54,38.54,331860.0,32.4468,32.4552,32.3964,32.3964,331860.0
2019-05-30 09:30:00,38.67,39.02,38.67,39.02,88937.0,32.5056,32.7998,32.5056,32.7998,88937.0
2019-05-30 09:35:00,39.01,39.11,39.01,39.04,64861.0,32.7914,32.8755,32.7914,32.8167,64861.0
2019-05-30 09:40:00,39.04,39.07,39.02,39.02,20080.0,32.8167,32.8419,32.7998,32.7998,20080.0
2019-05-30 09:45:00,39.02,39.02,38.92,38.96,22522.0,32.7998,32.7998,32.7158,32.7494,22522.0
2019-05-30 09:50:00,38.95,38.97,38.9,38.91,30369.0,32.741,32.7578,32.699,32.7074,30369.0
2019-05-30 09:55:00,38.91,38.97,38.91,38.94,55613.0,32.7074,32.7578,32.7074,32.7326,55613.0
2019-05-30 10:00:00,38.94,38.96,38.94,38.94,24962.0,32.7326,32.7494,32.7326,32.7326,24962.0
2019-05-30 10:05:00,38.94,38.94,38.86,38.93,28834.0,32.7326,32.7326,32.6653,32.7242,28834.0
2019-05-30 10:10:00,38.93,38.93,38.89,38.93,11213.0,32.7242,32.7242,32.6906,32.7242,11213.0
2019-05-30 10:15:00,38.93,39.02,38.89,38.95,142695.0,32.7242,32.7998,32.6906,32.741,142695.0
2019-05-30 10:20:00,38.95,38.98,38.89,38.91,112856.0,32.741,32.7662,32.6906,32.7074,112856.0
2019-05-30 10:25:00,38.92,38.93,38.76,38.77,33652.0,32.7158,32.7242,32.5813,32.5897,33652.0
2019-05-30 10:30:00,38.77,38.87,38.76,38.87,21226.0,32.5897,32.6738,32.5813,32.6738,21226.0
2019-05-30 10:35:00,38.85,38.87,38.72,38.73,14529.0,32.6569,32.6738,32.5477,32.5561,14529.0
2019-05-30 10:40:00,38.73,38.74,38.68,38.69,10635.0,32.5561,32.5645,32.514,32.5224,10635.0
2019-05-30 10:45:00,38.69,38.69,38.58,38.59,14563.0,32.5224,32.5224,32.43,32.4384,14563.0
2019-05-30 10:50:00,38.59,38.6,38.52,38.53,20692.0,32.4384,32.4468,32.3795,32.388,20692.0
2019-05-30 10:55:00,38.52,38.6,38.5,38.55,27004.0,32.3795,32.4468,32.3627,32.4048,27004.0
2019-05-30 11:00:00,38.54,38.55,38.45,38.49,20331.0,32.3964,32.4048,32.3207,32.3543,20331.0
2019-05-30 11:05:00,38.5,38.55,38.47,38.55,13965.0,32.3627,32.4048,32.3375,32.4048,13965.0
2019-05-30 11:10:00,38.56,38.56,38.52,38.55,9889.0,32.4132,32.4132,32.3795,32.4048,9889.0
2019-05-30 11:15:00,38.56,38.56,38.5,38.5,16834.0,32.4132,32.4132,32.3627,32.3627,16834.0
2019-05-30 11:20:00,38.5,38.52,38.45,38.46,16474.0,32.3627,32.3795,32.3207,32.3291,16474.0
2019-05-30 11:25:00,38.46,38.48,38.43,38.44,29254.0,32.3291,32.3459,32.3039,32.3123,29254.0
2019-05-30 11:30:00,38.44,38.45,38.36,38.39,23141.0,32.3123,32.3207,32.2451,32.2703,23141.0
2019-05-30 11:35:00,38.39,38.49,38.39,38.49,15601.0,32.2703,32.3543,32.2703,32.3543,15601.0
2019-05-30 11:40:00,38.49,38.5,38.44,38.44,12793.0,32.3543,32.3627,32.3123,32.3123,12793.0
2019-05-30 11:45:00,38.45,38.5,38.44,38.5,6309.0,32.3207,32.3627,32.3123,32.3627,6309.0
2019-05-30 11:50:00,38.5,38.52,38.43,38.45,15105.0,32.3627,32.3795,32.3039,32.3207,15105.0
2019-05-30 11:55:00,38.46,38.52,38.45,38.51,12595.0,32.3291,32.3795,32.3207,32.3711,12595.0
2019-05-30 12:00:00,38.52,38.53,38.48,38.49,12451.0,32.3795,32.388,32.3459,32.3543,12451.0
2019-05-30 12:05:00,38.49,38.57,38.49,38.57,11003.0,32.3543,32.4216,32.3543,32.4216,11003.0
2019-05-30 12:10:00,38.56,38.57,38.53,38.55,8762.0,32.4132,32.4216,32.388,32.4048,8762.0
2019-05-30 12:15:00,38.55,38.6,38.54,38.58,19810.0,32.4048,32.4468,32.3964,32.43,19810.0
2019-05-30 12:20:00,38.58,38.61,38.57,38.58,26665.0,32.43,32.4552,32.4216,32.43,26665.0
2019-05-30 12:25:00,38.58,38.58,38.53,38.55,16242.0,32.43,32.43,32.388,32.4048,16242.0
2019-05-30 12:30:00,38.55,38.56,38.51,38.56,10871.0,32.4048,32.4132,32.3711,32.4132,10871.0
2019-05-30 12:35:00,38.55,38.6,38.55,38.59,13813.0,32.4048,32.4468,32.4048,32.4384,13813.0
2019-05-30 12:40:00,38.59,38.6,38.58,38.6,16110.0,32.4384,32.4468,32.43,32.4468,16110.0
2019-05-30 12:45:00,38.59,38.6,38.57,38.58,23525.0,32.4384,32.4468,32.4216,32.43,23525.0
2019-05-30 12:50:00,38.58,38.6,38.58,38.6,19384.0,32.43,32.4468,32.43,32.4468,19384.0
2019-05-30 12:55:00,38.59,38.61,38.5,38.53,21069.0,32.4384,32.4552,32.3627,32.388,21069.0
2019-05-30 13:00:00,38.53,38.59,38.53,38.56,10863.0,32.388,32.4384,32.388,32.4132,10863.0
2019-05-30 13:05:00,38.55,38.56,38.48,38.52,20375.0,32.4048,32.4132,32.3459,32.3795,20375.0
2019-05-30 13:10:00,38.52,38.56,38.52,38.55,11377.0,32.3795,32.4132,32.3795,32.4048,11377.0
2019-05-30 13:15:00,38.55,38.55,38.52,38.54,11834.0,32.4048,32.4048,32.3795,32.3964,11834.0
2019-05-30 13:20:00,38.53,38.57,38.52,38.55,11401.0,32.388,32.4216,32.3795,32.4048,11401.0
2019-05-30 13:25:00,38.55,38.55,38.5,38.51,17818.0,32.4048,32.4048,32.3627,32.3711,17818.0
2019-05-30 13:30:00,38.52,38.53,38.47,38.48,10010.0,32.3795,32.388,32.3375,32.3459,10010.0
2019-05-30 13:35:00,38.48,38.51,38.45,38.5,11735.0,32.3459,32.3711,32.3207,32.3627,11735.0
2019-05-30 13:40:00,38.49,38.49,38.45,38.45,8337.0,32.3543,32.3543,32.3207,32.3207,8337.0
2019-05-30 13:45:00,38.46,38.47,38.43,38.47,17485.0,32.3291,32.3375,32.3039,32.3375,17485.0
2019-05-30 13:50:00,38.47,38.49,38.46,38.47,9111.0,32.3375,32.3543,32.3291,32.3375,9111.0
2019-05-30 13:55:00,38.47,38.48,38.44,38.48,19117.0,32.3375,32.3459,32.3123,32.3459,19117.0
2019-05-30 14:00:00,38.47,38.49,38.47,38.48,9476.0,32.3375,32.3543,32.3375,32.3459,9476.0
2019-05-30 14:05:00,38.48,38.49,38.46,38.48,12411.0,32.3459,32.3543,32.3291,32.3459,12411.0
2019-05-30 14:10:00,38.49,38.5,38.46,38.47,13012.0,32.3543,32.3627,32.3291,32.3375,13012.0
2019-05-30 14:15:00,38.47,38.49,38.47,38.48,18105.0,32.3375,32.3543,32.3375,32.3459,18105.0
2019-05-30 14:20:00,38.48,38.49,38.43,38.44,20221.0,32.3459,32.3543,32.3039,32.3123,20221.0
2019-05-30 14:25:00,38.44,38.48,38.43,38.45,16590.0,32.3123,32.3459,32.3039,32.3207,16590.0
2019-05-30 14:30:00,38.45,38.46,38.43,38.45,14034.0,32.3207,32.3291,32.3039,32.3207,14034.0
2019-05-30 14:35:00,38.45,38.45,38.38,38.4,15065.0,32.3207,32.3207,32.2619,32.2787,15065.0
2019-05-30 14:40:00,38.4,38.44,38.39,38.43,18115.0,32.2787,32.3123,32.2703,32.3039,18115.0
2019-05-30 14:45:00,38.42,38.45,38.4,38.44,24403.0,32.2955,32.3207,32.2787,32.3123,24403.0
2019-05-30 14:50:00,38.44,38.49,38.44,38.48,15152.0,32.3123,32.3543,32.3123,32.3459,15152.0
2019-05-30 14:55:00,38.47,38.51,38.46,38.49,14408.0,32.3375,32.3711,32.3291,32.3543,14408.0
2019-05-30 15:00:00,38.48,38.48,38.42,38.44,17447.0,32.3459,32.3459,32.2955,32.3123,17447.0
2019-05-30 15:05:00,38.44,38.46,38.39,38.41,22567.0,32.3123,32.3291,32.2703,32.2871,22567.0
2019-05-30 15:10:00,38.41,38.46,38.41,38.46,16803.0,32.2871,32.3291,32.2871,32.3291,16803.0
2019-05-30 15:15:00,38.45,38.48,38.44,38.44,19722.0,32.3207,32.3459,32.3123,32.3123,19722.0
2019-05-30 15:20:00,38.44,38.46,38.43,38.45,15012.0,32.3123,32.3291,32.3039,32.3207,15012.0
2019-05-30 15:25:00,38.45,38.49,38.42,38.48,36432.0,32.3207,32.3543,32.2955,32.3459,36432.0
2019-05-30 15:30:00,38.47,38.48,38.42,38.45,95023.0,32.3375,32.3459,32.2955,32.3207,95023.0
2019-05-30 15:35:00,38.45,38.51,38.43,38.45,77682.0,32.3207,32.3711,32.3039,32.3207,77682.0
2019-05-30 15:40:00,38.45,38.48,38.44,38.48,48067.0,32.3207,32.3459,32.3123,32.3459,48067.0
2019-05-30 15:45:00,38.48,38.48,38.43,38.44,106703.0,32.3459,32.3459,32.3039,32.3123,106703.0
2019-05-30 15:50:00,38.44,38.51,38.43,38.45,108614.0,32.3123,32.3711,32.3039,32.3207,108614.0
2019-05-30 15:55:00,38.46,38.49,38.44,38.46,200772.0,32.3291,32.3543,32.3123,32.3291,200772.0
2019-05-31 09:30:00,38.11,38.2,37.77,38.14,256174.0,32.0349,32.1106,31.7491,32.0601,256174.0
2019-05-31 09:35:00,38.12,38.22,38.12,38.18,34719.0,32.0433,32.1274,32.0433,32.0937,34719.0
2019-05-31 09:40:00,38.18,38.18,38.1,38.17,52605.0,32.0937,32.0937,32.0265,32.0853,52605.0
2019-05-31 09:45:00,38.17,38.27,38.11,38.12,30701.0,32.0853,32.1694,32.0349,32.0433,30701.0
2019-05-31 09:50:00,38.12,38.22,38.08,38.22,30156.0,32.0433,32.1274,32.0097,32.1274,30156.0
2019-05-31 09:55:00,38.21,38.21,38.06,38.1,44887.0,32.119,32.119,31.9929,32.0265,44887.0
2019-05-31 10:00:00,38.1,38.18,38.1,38.15,32755.0,32.0265,32.0937,32.0265,32.0685,32755.0
2019-05-31 10:05:00,38.15,38.15,38.04,38.07,21204.0,32.0685,32.0685,31.9761,32.0013,21204.0
2019-05-31 10:10:00,38.07,38.15,38.06,38.15,40346.0,32.0013,32.0685,31.9929,32.0685,40346.0
2019-05-31 10:15:00,38.15,38.19,37.99,38.07,135289.0,32.0685,32.1022,31.934,32.0013,135289.0
2019-05-31 10:20:00,38.07,38.13,38.02,38.05,34151.0,32.0013,32.0517,31.9593,31.9845,34151.0
2019-05-31 10:25:00,38.05,38.12,38.0,38.08,46354.0,31.9845,32.0433,31.9424,32.0097,46354.0
2019-05-31 10:30:00,38.09,38.14,38.08,38.12,29835.0,32.0181,32.0601,32.0097,32.0433,29835.0
2019-05-31 10:35:00,38.13,38.15,38.1,38.13,34332.0,32.0517,32.0685,32.0265,32.0517,34332.0
2019-05-31 10:40:00,38.13,38.14,38.06,38.07,43316.0,32.0517,32.0601,31.9929,32.0013,43316.0
2019-05-31 10:45:00,38.07,38.16,38.06,38.15,21823.0,32.0013,32.0769,31.9929,32.0685,21823.0
2019-05-31 10:50:00,38.15,38.16,38.1,38.11,21528.0,32.0685,32.0769,32.0265,32.0349,21528.0
2019-05-31 10:55:00,38.11,38.15,38.1,38.14,19358.0,32.0349,32.0685,32.0265,32.0601,19358.0
2019-05-31 11:00:00,38.13,38.16,38.1,38.13,26099.0,32.0517,32.0769,32.0265,32.0517,26099.0
2019-05-31 11:05:00,38.13,38.15,38.09,38.15,18461.0,32.0517,32.0685,32.0181,32.0685,18461.0
2019-05-31 11:10:00,38.14,38.15,38.14,38.14,16867.0,32.0601,32.0685,32.0601,32.0601,16867.0
2019-05-31 11:15:00,38.15,38.25,38.14,38.19,41250.0,32.0685,32.1526,32.0601,32.1022,41250.0
2019-05-31 11:20:00,38.19,38.2,38.18,38.19,27120.0,32.1022,32.1106,32.0937,32.1022,27120.0
2019-05-31 11:25:00,38.19,38.21,38.17,38.19,39368.0,32.1022,32.119,32.0853,32.1022,39368.0
2019-05-31 11:30:00,38.19,38.25,38.18,38.23,37356.0,32.1022,32.1526,32.0937,32.1358,37356.0
2019-05-31 11:35:00,38.24,38.25,38.17,38.18,36995.0,32.1442,32.1526,32.0853,32.0937,36995.0
2019-05-31 11:40:00,38.18,38.21,38.16,38.17,37513.0,32.0937,32.119,32.0769,32.0853,37513.0
2019-05-31 11:45:00,38.18,38.2,38.14,38.16,19400.0,32.0937,32.1106,32.0601,32.0769,19400.0
2019-05-31 11:50:00,38.18,38.2,38.15,38.16,16586.0,32.0937,32.1106,32.0685,32.0769,16586.0
2019-05-31 11:55:00,38.15,38.2,38.14,38.2,16841.0,32.0685,32.1106,32.0601,32.1106,16841.0
2019-05-31 12:00:00,38.19,38.22,38.18,38.22,21470.0,32.1022,32.1274,32.0937,32.1274,21470.0
2019-05-31 12:05:00,38.22,38.25,38.22,38.25,11341.0,32.1274,32.1526,32.1274,32.1526,11341.0
2019-05-31 12:10:00,38.24,38.26,38.22,38.23,18080.0,32.1442,32.161,32.1274,32.1358,18080.0
2019-05-31 12:15:00,38.23,38.25,38.22,38.25,10907.0,32.1358,32.1526,32.1274,32.1526,10907.0
2019-05-31 12:20:00,38.25,38.25,38.17,38.17,17226.0,32.1526,32.1526,32.0853,32.0853,17226.0
2019-05-31 12:25:00,38.18,38.2,38.15,38.15,21835.0,32.0937,32.1106,32.0685,32.0685,21835.0
2019-05-31 12:30:00,38.16,38.18,38.13,38.17,13996.0,32.0769,32.0937,32.0517,32.0853,13996.0
2019-05-31 12:35:00,38.18,38.19,38.15,38.15,12937.0,32.0937,32.1022,32.0685,32.0685,12937.0
2019-05-31 12:40:00,38.14,38.15,38.12,38.14,21042.0,32.0601,32.0685,32.0433,32.0601,21042.0
2019-05-31 12:45:00,38.13,38.15,38.13,38.15,12992.0,32.0517,32.0685,32.0517,32.0685,12992.0
2019-05-31 12:50:00,38.15,38.15,38.1,38.11,27073.0,32.0685,32.0685,32.0265,32.0349,27073.0
2019-05-31 12:55:00,38.1,38.15,38.09,38.13,12699.0,32.0265,32.0685,32.0181,32.0517,12699.0
2019-05-31 13:00:00,38.14,38.14,38.11,38.13,10470.0,32.0601,32.0601,32.0349,32.0517,10470.0
2019-05-31 13:05:00,38.14,38.16,38.13,38.15,16679.0,32.0601,32.0769,32.0517,32.0685,16679.0
2019-05-31 13:10:00,38.15,38.15,38.14,38.14,56862.0,32.0685,32.0685,32.0601,32.0601,56862.0
2019-05-31 13:15:00,38.14,38.16,38.13,38.14,24041.0,32.0601,32.0769,32.0517,32.0601,24041.0
2019-05-31 13:20:00,38.14,38.15,38.13,38.15,30080.0,32.0601,32.0685,32.0517,32.0685,30080.0
2019-05-31 13:25:00,38.15,38.22,38.14,38.22,28023.0,32.0685,32.1274,32.0601,32.1274,28023.0
2019-05-31 13:30:00,38.22,38.25,38.21,38.25,20710.0,32.1274,32.1526,32.119,32.1526,20710.0
2019-05-31 13:35:00,38.25,38.27,38.22,38.27,16645.0,32.1526,32.1694,32.1274,32.1694,16645.0
2019-05-31 13:40:00,38.27,38.28,38.26,38.28,12919.0,32.1694,32.1778,32.161,32.1778,12919.0
2019-05-31 13:45:00,38.28,38.28,38.26,38.27,16975.0,32.1778,32.1778,32.161,32.1694,16975.0
2019-05-31 13:50:00,38.27,38.28,38.22,38.26,15353.0,32.1694,32.1778,32.1274,32.161,15353.0
2019-05-31 13:55:00,38.26,38.27,38.24,38.26,16079.0,32.161,32.1694,32.1442,32.161,16079.0
2019-05-31 14:00:00,38.26,38.26,38.2,38.21,25982.0,32.161,32.161,32.1106,32.119,25982.0
2019-05-31 14:05:00,38.21,38.24,38.2,38.22,15988.0,32.119,32.1442,32.1106,32.1274,15988.0
2019-05-31 14:10:00,38.22,38.24,38.17,38.19,60100.0,32.1274,32.1442,32.0853,32.1022,60100.0
2019-05-31 14:15:00,38.19,38.23,38.18,38.22,19865.0,32.1022,32.1358,32.0937,32.1274,19865.0
2019-05-31 14:20:00,38.22,38.23,38.2,38.2,20342.0,32.1274,32.1358,32.1106,32.1106,20342.0
2019-05-31 14:25:00,38.2,38.21,38.18,38.19,20323.0,32.1106,32.119,32.0937,32.1022,20323.0
2019-05-31 14:30:00,38.2,38.2,38.18,38.19,23561.0,32.1106,32.1106,32.0937,32.1022,23561.0
2019-05-31 14:35:00,38.19,38.21,38.18,38.21,24355.0,32.1022,32.119,32.0937,32.119,24355.0
2019-05-31 14:40:00,38.21,38.29,38.2,38.28,30373.0,32.119,32.1862,32.1106,32.1778,30373.0
2019-05-31 14:45:00,38.27,38.31,38.27,38.28,44800.0,32.1694,32.203,32.1694,32.1778,44800.0
2019-05-31 14:50:00,38.29,38.34,38.28,38.33,22042.0,32.1862,32.2282,32.1778,32.2198,22042.0
2019-05-31 14:55:00,38.33,38.36,38.32,38.32,23442.0,32.2198,32.2451,32.2114,32.2114,23442.0
2019-05-31 15:00:00,38.31,38.33,38.29,38.3,24217.0,32.203,32.2198,32.1862,32.1946,24217.0
2019-05-31 15:05:00,38.3,38.33,38.29,38.32,30273.0,32.1946,32.2198,32.1862,32.2114,30273.0
2019-05-31 15:10:00,38.32,38.34,38.3,38.34,22640.0,32.2114,32.2282,32.1946,32.2282,22640.0
2019-05-31 15:15:00,38.34,38.37,38.32,38.36,39751.0,32.2282,32.2535,32.2114,32.2451,39751.0
2019-05-31 15:20:00,38.35,38.37,38.28,38.29,62035.0,32.2366,32.2535,32.1778,32.1862,62035.0
2019-05-31 15:25:00,38.29,38.3,38.24,38.3,59807.0,32.1862,32.1946,32.1442,32.1946,59807.0
2019-05-31 15:30:00,38.29,38.33,38.28,38.29,33402.0,32.1862,32.2198,32.1778,32.1862,33402.0
2019-05-31 15:35:00,38.28,38.31,38.25,38.31,92602.0,32.1778,32.203,32.1526,32.203,92602.0
2019-05-31 15:40:00,38.31,38.34,38.28,38.33,64816.0,32.203,32.2282,32.1778,32.2198,64816.0
2019-05-31 15:45:00,38.34,38.4,38.33,38.39,70750.0,32.2282,32.2787,32.2198,32.2703,70750.0
2019-05-31 15:50:00,38.39,38.42,38.37,38.38,115753.0,32.2703,32.2955,32.2535,32.2619,115753.0
2019-05-31 15:55:00,38.37,38.41,38.33,38.33,409020.0,32.2535,32.2871,32.2198,32.2198,409020.0
2019-06-03 09:30:00,38.41,38.55,38.41,38.42,72242.0,32.2871,32.4048,32.2871,32.2955,72242.0
2019-06-03 09:35:00,38.42,38.58,38.42,38.52,30970.0,32.2955,32.43,32.2955,32.3795,30970.0
2019-06-03 09:40:00,38.51,38.6,38.46,38.57,47887.0,32.3711,32.4468,32.3291,32.4216,47887.0
2019-06-03 09:45:00,38.55,38.59,38.5,38.58,46241.0,32.4048,32.4384,32.3627,32.43,46241.0
2019-06-03 09:50:00,38.58,38.61,38.52,38.52,43916.0,32.43,32.4552,32.3795,32.3795,43916.0
2019-06-03 09:55:00,38.52,38.61,38.51,38.61,68446.0,32.3795,32.4552,32.3711,32.4552,68446.0
2019-06-03 10:00:00,38.6,38.7,38.59,38.7,43981.0,32.4468,32.5309,32.4384,32.5309,43981.0
2019-06-03 10:05:00,38.71,38.8,38.71,38.8,36136.0,32.5393,32.6149,32.5393,32.6149,36136.0
2019-06-03 10:10:00,38.8,38.84,38.78,38.84,49892.0,32.6149,32.6485,32.5981,32.6485,49892.0
2019-06-03 10:15:00,38.83,38.89,38.79,38.89,24657.0,32.6401,32.6906,32.6065,32.6906,24657.0
2019-06-03 10:20:00,38.89,38.96,38.89,38.94,27940.0,32.6906,32.7494,32.6906,32.7326,27940.0
2019-06-03 10:25:00,38.93,38.96,38.89,38.93,85412.0,32.7242,32.7494,32.6906,32.7242,85412.0
2019-06-03 10:30:00,38.93,39.05,38.92,39.03,21057.0,32.7242,32.8251,32.7158,32.8082,21057.0
2019-06-03 10:35:00,39.03,39.09,39.0,39.05,69637.0,32.8082,32.8587,32.783,32.8251,69637.0
2019-06-03 10:40:00,39.05,39.1,39.01,39.08,59328.0,32.8251,32.8671,32.7914,32.8503,59328.0
2019-06-03 10:45:00,39.09,39.11,39.0,39.04,26461.0,32.8587,32.8755,32.783,32.8167,26461.0
2019-06-03 10:50:00,39.03,39.05,38.93,38.96,46384.0,32.8082,32.8251,32.7242,32.7494,46384.0
2019-06-03 10:55:00,38.97,39.0,38.93,38.97,46444.0,32.7578,32.783,32.7242,32.7578,46444.0
2019-06-03 11:00:00,38.96,38.96,38.86,38.94,34347.0,32.7494,32.7494,32.6653,32.7326,34347.0
2019-06-03 11:05:00,38.94,38.94,38.82,38.87,64540.0,32.7326,32.7326,32.6317,32.6738,64540.0
2019-06-03 11:10:00,38.86,38.88,38.74,38.75,11237.0,32.6653,32.6822,32.5645,32.5729,11237.0
2019-06-03 11:15:00,38.76,38.76,38.65,38.66,23536.0,32.5813,32.5813,32.4888,32.4972,23536.0
2019-06-03 11:20:00,38.65,38.66,38.61,38.65,23475.0,32.4888,32.4972,32.4552,32.4888,23475.0
2019-06-03 11:25:00,38.64,38.73,38.6,38.69,51938.0,32.4804,32.5561,32.4468,32.5224,51938.0
2019-06-03 11:30:00,38.69,38.76,38.69,38.73,13336.0,32.5224,32.5813,32.5224,32.5561,13336.0
2019-06-03 11:35:00,38.75,38.77,38.7,38.77,13632.0,32.5729,32.5897,32.5309,32.5897,13632.0
2019-06-03 11:40:00,38.77,38.81,38.75,38.78,11772.0,32.5897,32.6233,32.5729,32.5981,11772.0
2019-06-03 11:45:00,38.78,38.81,38.73,38.73,11374.0,32.5981,32.6233,32.5561,32.5561,11374.0
2019-06-03 11:50:00,38.74,38.74,38.67,38.67,23208.0,32.5645,32.5645,32.5056,32.5056,23208.0
2019-06-03 11:55:00,38.67,38.67,38.61,38.62,28734.0,32.5056,32.5056,32.4552,32.4636,28734.0
2019-06-03 12:00:00,38.61,38.66,38.6,38.61,17177.0,32.4552,32.4972,32.4468,32.4552,17177.0
2019-06-03 12:05:00,38.61,38.66,38.57,38.66,21573.0,32.4552,32.4972,32.4216,32.4972,21573.0
2019-06-03 12:10:00,38.67,38.68,38.61,38.62,10224.0,32.5056,32.514,32.4552,32.4636,10224.0
2019-06-03 12:15:00,38.61,38.62,38.57,38.59,25770.0,32.4552,32.4636,32.4216,32.4384,25770.0
2019-06-03 12:20:00,38.59,38.66,38.58,38.64,17447.0,32.4384,32.4972,32.43,32.4804,17447.0
2019-06-03 12:25:00,38.65,38.67,38.6,38.61,9048.0,32.4888,32.5056,32.4468,32.4552,9048.0
2019-06-03 12:30:00,38.62,38.67,38.61,38.63,9534.0,32.4636,32.5056,32.4552,32.472,9534.0
2019-06-03 12:35:00,38.63,38.73,38.62,38.72,11293.0,32.472,32.5561,32.4636,32.5477,11293.0
2019-06-03 12:40:00,38.72,38.73,38.7,38.72,10493.0,32.5477,32.5561,32.5309,32.5477,10493.0
2019-06-03 12:45:00,38.73,38.75,38.67,38.72,15975.0,32.5561,32.5729,32.5056,32.5477,15975.0
2019-06-03 12:50:00,38.71,38.73,38.67,38.69,10263.0,32.5393,32.5561,32.5056,32.5224,10263.0
2019-06-03 12:55:00,38.68,38.71,38.65,38.66,6033.0,32.514,32.5393,32.4888,32.4972,6033.0
2019-06-03 13:00:00,38.66,38.72,38.63,38.71,8886.0,32.4972,32.5477,32.472,32.5393,8886.0
2019-06-03 13:05:00,38.71,38.76,38.69,38.76,8908.0,32.5393,32.5813,32.5224,32.5813,8908.0
2019-06-03 13:10:00,38.76,38.77,38.73,38.74,20669.0,32.5813,32.5897,32.5561,32.5645,20669.0
2019-06-03 13:15:00,38.73,38.75,38.71,38.72,14650.0,32.5561,32.5729,32.5393,32.5477,14650.0
2019-06-03 13:20:00,38.72,38.73,38.7,38.73,16941.0,32.5477,32.5561,32.5309,32.5561,16941.0
2019-06-03 13:25:00,38.75,38.91,38.74,38.81,53438.0,32.5729,32.7074,32.5645,32.6233,53438.0
2019-06-03 13:30:00,38.81,38.82,38.7,38.71,25685.0,32.6233,32.6317,32.5309,32.5393,25685.0
2019-06-03 13:35:00,38.71,38.76,38.67,38.72,36072.0,32.5393,32.5813,32.5056,32.5477,36072.0
2019-06-03 13:40:00,38.73,38.88,38.72,38.85,13216.0,32.5561,32.6822,32.5477,32.6569,13216.0
2019-06-03 13:45:00,38.86,38.92,38.85,38.87,17059.0,32.6653,32.7158,32.6569,32.6738,17059.0
2019-06-03 13:50:00,38.88,38.95,38.86,38.91,13043.0,32.6822,32.741,32.6653,32.7074,13043.0
2019-06-03 13:55:00,38.91,39.03,38.88,39.01,13479.0,32.7074,32.8082,32.6822,32.7914,13479.0
2019-06-03 14:00:00,39.02,39.03,38.95,38.95,17974.0,32.7998,32.8082,32.741,32.741,17974.0
2019-06-03 14:05:00,38.95,39.03,38.93,39.02,21466.0,32.741,32.8082,32.7242,32.7998,21466.0
2019-06-03 14:10:00,39.04,39.04,38.96,39.01,21309.0,32.8167,32.8167,32.7494,32.7914,21309.0
2019-06-03 14:15:00,39.0,39.0,38.94,38.98,19175.0,32.783,32.783,32.7326,32.7662,19175.0
2019-06-03 14:20:00,38.97,39.03,38.96,39.01,86877.0,32.7578,32.8082,32.7494,32.7914,86877.0
2019-06-03 14:25:00,39.01,39.01,38.93,38.96,55654.0,32.7914,32.7914,32.7242,32.7494,55654.0
2019-06-03 14:30:00,38.97,39.02,38.92,38.92,13040.0,32.7578,32.7998,32.7158,32.7158,13040.0
2019-06-03 14:35:00,38.93,38.94,38.88,38.93,26161.0,32.7242,32.7326,32.6822,32.7242,26161.0
2019-06-03 14:40:00,38.93,38.94,38.87,38.93,13675.0,32.7242,32.7326,32.6738,32.7242,13675.0
2019-06-03 14:45:00,38.94,38.97,38.92,38.95,30623.0,32.7326,32.7578,32.7158,32.741,30623.0
2019-06-03 14:50:00,38.94,38.95,38.91,38.92,53863.0,32.7326,32.741,32.7074,32.7158,53863.0
2019-06-03 14:55:00,38.92,38.94,38.88,38.94,69409.0,32.7158,32.7326,32.6822,32.7326,69409.0
2019-06-03 15:00:00,38.94,38.95,38.85,38.85,26604.0,32.7326,32.741,32.6569,32.6569,26604.0
2019-06-03 15:05:00,38.85,38.92,38.84,38.89,30500.0,32.6569,32.7158,32.6485,32.6906,30500.0
2019-06-03 15:10:00,38.89,38.91,38.83,38.91,60928.0,32.6906,32.7074,32.6401,32.7074,60928.0
2019-06-03 15:15:00,38.91,38.95,38.9,38.94,31034.0,32.7074,32.741,32.699,32.7326,31034.0
2019-06-03 15:20:00,38.93,38.98,38.92,38.94,98055.0,32.7242,32.7662,32.7158,32.7326,98055.0
2019-06-03 15:25:00,38.93,38.95,38.84,38.9,40606.0,32.7242,32.741,32.6485,32.699,40606.0
2019-06-03 15:30:00,38.9,38.91,38.85,38.9,37212.0,32.699,32.7074,32.6569,32.699,37212.0
2019-06-03 15:35:00,38.89,38.91,38.82,38.83,33903.0,32.6906,32.7074,32.6317,32.6401,33903.0
2019-06-03 15:40:00,38.84,38.91,38.83,38.88,64793.0,32.6485,32.7074,32.6401,32.6822,64793.0
2019-06-03 15:45:00,38.89,38.92,38.82,38.84,54982.0,32.6906,32.7158,32.6317,32.6485,54982.0
2019-06-03 15:50:00,38.85,38.94,38.85,38.89,94517.0,32.6569,32.7326,32.6569,32.6906,94517.0
2019-06-03 15:55:00,38.89,39.07,38.89,38.98,326899.0,32.6906,32.8419,32.6906,32.7662,326899.0
2019-06-04 09:30:00,39.19,39.51,39.19,39.48,48445.0,32.9427,33.2117,32.9427,33.1865,48445.0
2019-06-04 09:35:00,39.47,39.51,39.35,39.38,20682.0,33.1781,33.2117,33.0772,33.1025,20682.0
2019-06-04 09:40:00,39.4,39.46,39.37,39.41,25189.0,33.1193,33.1697,33.094,33.1277,25189.0
2019-06-04 09:45:00,39.4,39.47,39.36,39.46,44657.0,33.1193,33.1781,33.0856,33.1697,44657.0
2019-06-04 09:50:00,39.47,39.48,39.24,39.29,58106.0,33.1781,33.1865,32.9848,33.0268,58106.0
2019-06-04 09:55:00,39.29,39.39,39.28,39.37,16258.0,33.0268,33.1109,33.0184,33.094,16258.0
2019-06-04 10:00:00,39.35,39.46,39.34,39.41,26708.0,33.0772,33.1697,33.0688,33.1277,26708.0
2019-06-04 10:05:00,39.41,39.42,39.27,39.29,23472.0,33.1277,33.1361,33.01,33.0268,23472.0
2019-06-04 10:10:00,39.28,39.31,39.23,39.27,21270.0,33.0184,33.0436,32.9764,33.01,21270.0
2019-06-04 10:15:00,39.29,39.34,39.26,39.28,38622.0,33.0268,33.0688,33.0016,33.0184,38622.0
2019-06-04 10:20:00,39.27,39.39,39.26,39.33,21475.0,33.01,33.1109,33.0016,33.0604,21475.0
2019-06-04 10:25:00,39.33,39.4,39.32,39.37,10089.0,33.0604,33.1193,33.052,33.094,10089.0
2019-06-04 10:30:00,39.37,39.41,39.37,39.41,13409.0,33.094,33.1277,33.094,33.1277,13409.0
2019-06-04 10:35:00,39.41,39.41,39.35,39.37,10306.0,33.1277,33.1277,33.0772,33.094,10306.0
2019-06-04 10:40:00,39.37,39.44,39.34,39.42,28946.0,33.094,33.1529,33.0688,33.1361,28946.0
2019-06-04 10:45:00,39.41,39.43,39.38,39.39,34872.0,33.1277,33.1445,33.1025,33.1109,34872.0
2019-06-04 10:50:00,39.39,39.49,39.38,39.47,17665.0,33.1109,33.1949,33.1025,33.1781,17665.0
2019-06-04 10:55:00,39.47,39.55,39.46,39.5,18871.0,33.1781,33.2454,33.1697,33.2033,18871.0
2019-06-04 11:00:00,39.5,39.53,39.47,39.49,17595.0,33.2033,33.2285,33.1781,33.1949,17595.0
2019-06-04 11:05:00,39.49,39.52,39.41,39.42,28056.0,33.1949,33.2201,33.1277,33.1361,28056.0
2019-06-04 11:10:00,39.43,39.43,39.34,39.38,17875.0,33.1445,33.1445,33.0688,33.1025,17875.0
2019-06-04 11:15:00,39.38,39.41,39.33,39.34,15340.0,33.1025,33.1277,33.0604,33.0688,15340.0
2019-06-04 11:20:00,39.34,39.43,39.32,39.4,21079.0,33.0688,33.1445,33.052,33.1193,21079.0
2019-06-04 11:25:00,39.4,39.41,39.32,39.34,19656.0,33.1193,33.1277,33.052,33.0688,19656.0
2019-06-04 11:30:00,39.33,39.39,39.31,39.38,21396.0,33.0604,33.1109,33.0436,33.1025,21396.0
2019-06-04 11:35:00,39.38,39.4,39.34,39.38,17153.0,33.1025,33.1193,33.0688,33.1025,17153.0
2019-06-04 11:40:00,39.38,39.41,39.36,39.36,6300.0,33.1025,33.1277,33.0856,33.0856,6300.0
2019-06-04 11:45:00,39.37,39.4,39.35,39.4,17514.0,33.094,33.1193,33.0772,33.1193,17514.0
2019-06-04 11:50:00,39.4,39.4,39.35,39.38,8971.0,33.1193,33.1193,33.0772,33.1025,8971.0
2019-06-04 11:55:00,39.38,39.39,39.34,39.37,10887.0,33.1025,33.1109,33.0688,33.094,10887.0
2019-06-04 12:00:00,39.37,39.37,39.32,39.33,15828.0,33.094,33.094,33.052,33.0604,15828.0
2019-06-04 12:05:00,39.33,39.38,39.31,39.37,43823.0,33.0604,33.1025,33.0436,33.094,43823.0
2019-06-04 12:10:00,39.37,39.43,39.36,39.43,26515.0,33.094,33.1445,33.0856,33.1445,26515.0
2019-06-04 12:15:00,39.42,39.49,39.42,39.48,15423.0,33.1361,33.1949,33.1361,33.1865,15423.0
2019-06-04 12:20:00,39.48,39.51,39.47,39.47,14469.0,33.1865,33.2117,33.1781,33.1781,14469.0
2019-06-04 12:25:00,39.48,39.49,39.45,39.46,13483.0,33.1865,33.1949,33.1613,33.1697,13483.0
2019-06-04 12:30:00,39.46,39.47,39.42,39.43,17396.0,33.1697,33.1781,33.1361,33.1445,17396.0
2019-06-04 12:35:00,39.43,39.5,39.41,39.49,24933.0,33.1445,33.2033,33.1277,33.1949,24933.0
2019-06-04 12:40:00,39.49,39.54,39.46,39.52,22404.0,33.1949,33.2369,33.1697,33.2201,22404.0
2019-06-04 12:45:00,39.52,39.57,39.51,39.54,15339.0,33.2201,33.2622,33.2117,33.2369,15339.0
2019-06-04 12:50:00,39.54,39.59,39.53,39.57,11585.0,33.2369,33.279,33.2285,33.2622,11585.0
2019-06-04 12:55:00,39.58,39.6,39.55,39.57,19563.0,33.2706,33.2874,33.2454,33.2622,19563.0
2019-06-04 13:00:00,39.57,39.57,39.54,39.55,22521.0,33.2622,33.2622,33.2369,33.2454,22521.0
2019-06-04 13:05:00,39.55,39.6,39.55,39.59,30513.0,33.2454,33.2874,33.2454,33.279,30513.0
2019-06-04 13:10:00,39.6,39.6,39.56,39.56,11299.0,33.2874,33.2874,33.2538,33.2538,11299.0
2019-06-04 13:15:00,39.56,39.58,39.54,39.54,25536.0,33.2538,33.2706,33.2369,33.2369,25536.0
2019-06-04 13:20:00,39.55,39.55,39.51,39.54,14890.0,33.2454,33.2454,33.2117,33.2369,14890.0
2019-06-04 13:25:00,39.54,39.54,39.48,39.49,27092.0,33.2369,33.2369,33.1865,33.1949,27092.0
2019-06-04 13:30:00,39.49,39.56,39.49,39.56,14877.0,33.1949,33.2538,33.1949,33.2538,14877.0
2019-06-04 13:35:00,39.57,39.57,39.51,39.52,12304.0,33.2622,33.2622,33.2117,33.2201,12304.0
2019-06-04 13:40:00,39.52,39.53,39.5,39.51,6161.0,33.2201,33.2285,33.2033,33.2117,6161.0
2019-06-04 13:45:00,39.51,39.52,39.49,39.51,23392.0,33.2117,33.2201,33.1949,33.2117,23392.0
2019-06-04 13:50:00,39.52,39.54,39.49,39.51,11332.0,33.2201,33.2369,33.1949,33.2117,11332.0
2019-06-04 13:55:00,39.51,39.54,39.51,39.52,9014.0,33.2117,33.2369,33.2117,33.2201,9014.0
2019-06-04 14:00:00,39.52,39.54,39.49,39.51,15970.0,33.2201,33.2369,33.1949,33.2117,15970.0
2019-06-04 14:05:00,39.52,39.54,39.5,39.53,9065.0,33.2201,33.2369,33.2033,33.2285,9065.0
2019-06-04 14:10:00,39.54,39.54,39.5,39.51,16181.0,33.2369,33.2369,33.2033,33.2117,16181.0
2019-06-04 14:15:00,39.52,39.52,39.48,39.48,10543.0,33.2201,33.2201,33.1865,33.1865,10543.0
2019-06-04 14:20:00,39.48,39.53,39.47,39.5,28006.0,33.1865,33.2285,33.1781,33.2033,28006.0
2019-06-04 14:25:00,39.5,39.53,39.49,39.53,16356.0,33.2033,33.2285,33.1949,33.2285,16356.0
2019-06-04 14:30:00,39.53,39.54,39.49,39.54,22899.0,33.2285,33.2369,33.1949,33.2369,22899.0
2019-06-04 14:35:00,39.54,39.55,39.52,39.53,9558.0,33.2369,33.2454,33.2201,33.2285,9558.0
2019-06-04 14:40:00,39.54,39.54,39.5,39.51,13379.0,33.2369,33.2369,33.2033,33.2117,13379.0
2019-06-04 14:45:00,39.51,39.52,39.49,39.51,22675.0,33.2117,33.2201,33.1949,33.2117,22675.0
2019-06-04 14:50:00,39.5,39.52,39.49,39.52,19246.0,33.2033,33.2201,33.1949,33.2201,19246.0
2019-06-04 14:55:00,39.51,39.52,39.48,39.48,16121.0,33.2117,33.2201,33.1865,33.1865,16121.0
2019-06-04 15:00:00,39.48,39.53,39.48,39.51,14132.0,33.1865,33.2285,33.1865,33.2117,14132.0
2019-06-04 15:05:00,39.51,39.57,39.51,39.57,22496.0,33.2117,33.2622,33.2117,33.2622,22496.0
2019-06-04 15:10:00,39.57,39.58,39.56,39.58,15965.0,33.2622,33.2706,33.2538,33.2706,15965.0
2019-06-04 15:15:00,39.57,39.6,39.55,39.59,33426.0,33.2622,33.2874,33.2454,33.279,33426.0
2019-06-04 15:20:00,39.59,39.59,39.57,39.58,27608.0,33.279,33.279,33.2622,33.2706,27608.0
2019-06-04 15:25:00,39.59,39.62,39.58,39.59,17621.0,33.279,33.3042,33.2706,33.279,17621.0
2019-06-04 15:30:00,39.59,39.61,39.57,39.61,81008.0,33.279,33.2958,33.2622,33.2958,81008.0
2019-06-04 15:35:00,39.61,39.61,39.57,39.59,42573.0,33.2958,33.2958,33.2622,33.279,42573.0
2019-06-04 15:40:00,39.59,39.59,39.52,39.52,62782.0,33.279,33.279,33.2201,33.2201,62782.0
2019-06-04 15:45:00,39.52,39.55,39.5,39.54,51253.0,33.2201,33.2454,33.2033,33.2369,51253.0
2019-06-04 15:50:00,39.54,39.54,39.5,39.53,79840.0,33.2369,33.2369,33.2033,33.2285,79840.0
2019-06-04 15:55:00,39.53,39.64,39.52,39.62,160926.0,33.2285,33.321,33.2201,33.3042,160926.0
2019-06-05 09:30:00,39.63,39.7,39.3,39.32,76664.0,33.3126,33.3714,33.0352,33.052,76664.0
2019-06-05 09:35:00,39.31,39.34,39.25,39.26,22993.0,33.0436,33.0688,32.9932,33.0016,22993.0
2019-06-05 09:40:00,39.24,39.31,39.13,39.16,24237.0,32.9848,33.0436,32.8923,32.9175,24237.0
2019-06-05 09:45:00,39.16,39.23,39.13,39.22,23547.0,32.9175,32.9764,32.8923,32.968,23547.0
2019-06-05 09:50:00,39.21,39.32,39.2,39.27,25110.0,32.9596,33.052,32.9511,33.01,25110.0
2019-06-05 09:55:00,39.26,39.34,39.21,39.34,20604.0,33.0016,33.0688,32.9596,33.0688,20604.0
2019-06-05 10:00:00,39.34,39.41,39.26,39.28,31865.0,33.0688,33.1277,33.0016,33.0184,31865.0
2019-06-05 10:05:00,39.29,39.33,39.22,39.3,28069.0,33.0268,33.0604,32.968,33.0352,28069.0
2019-06-05 10:10:00,39.3,39.33,39.23,39.25,34935.0,33.0352,33.0604,32.9764,32.9932,34935.0
2019-06-05 10:15:00,39.24,39.3,39.2,39.29,27421.0,32.9848,33.0352,32.9511,33.0268,27421.0
2019-06-05 10:20:00,39.28,39.31,39.22,39.3,13079.0,33.0184,33.0436,32.968,33.0352,13079.0
2019-06-05 10:25:00,39.29,39.33,39.24,39.28,11962.0,33.0268,33.0604,32.9848,33.0184,11962.0
2019-06-05 10:30:00,39.28,39.28,39.19,39.19,20393.0,33.0184,33.0184,32.9427,32.9427,20393.0
2019-06-05 10:35:00,39.2,39.21,39.13,39.16,22672.0,32.9511,32.9596,32.8923,32.9175,22672.0
2019-06-05 10:40:00,39.16,39.19,39.11,39.12,22125.0,32.9175,32.9427,32.8755,32.8839,22125.0
2019-06-05 10:45:00,39.11,39.14,39.04,39.04,18389.0,32.8755,32.9007,32.8167,32.8167,18389.0
2019-06-05 10:50:00,39.05,39.08,38.95,39.0,35707.0,32.8251,32.8503,32.741,32.783,35707.0
2019-06-05 10:55:00,39.0,39.05,38.97,39.04,20772.0,32.783,32.8251,32.7578,32.8167,20772.0
2019-06-05 11:00:00,39.05,39.12,39.01,39.12,37100.0,32.8251,32.8839,32.7914,32.8839,37100.0
2019-06-05 11:05:00,39.12,39.19,39.09,39.15,30999.0,32.8839,32.9427,32.8587,32.9091,30999.0
2019-06-05 11:10:00,39.15,39.21,39.12,39.2,22372.0,32.9091,32.9596,32.8839,32.9511,22372.0
2019-06-05 11:15:00,39.2,39.2,39.12,39.13,14069.0,32.9511,32.9511,32.8839,32.8923,14069.0
2019-06-05 11:20:00,39.14,39.2,39.11,39.17,10956.0,32.9007,32.9511,32.8755,32.9259,10956.0
2019-06-05 11:25:00,39.17,39.2,39.15,39.18,13020.0,32.9259,32.9511,32.9091,32.9343,13020.0
2019-06-05 11:30:00,39.18,39.26,39.17,39.25,26693.0,32.9343,33.0016,32.9259,32.9932,26693.0
2019-06-05 11:35:00,39.26,39.29,39.22,39.22,10239.0,33.0016,33.0268,32.968,32.968,10239.0
2019-06-05 11:40:00,39.21,39.21,39.18,39.19,8985.0,32.9596,32.9596,32.9343,32.9427,8985.0
2019-06-05 11:45:00,39.18,39.21,39.15,39.16,11862.0,32.9343,32.9596,32.9091,32.9175,11862.0
2019-06-05 11:50:00,39.15,39.17,39.14,39.14,9611.0,32.9091,32.9259,32.9007,32.9007,9611.0
2019-06-05 11:55:00,39.14,39.2,39.14,39.2,11060.0,32.9007,32.9511,32.9007,32.9511,11060.0
2019-06-05 12:00:00,39.19,39.25,39.19,39.22,18696.0,32.9427,32.9932,32.9427,32.968,18696.0
2019-06-05 12:05:00,39.22,39.22,39.17,39.18,16029.0,32.968,32.968,32.9259,32.9343,16029.0
2019-06-05 12:10:00,39.17,39.2,39.13,39.16,13326.0,32.9259,32.9511,32.8923,32.9175,13326.0
2019-06-05 12:15:00,39.16,39.21,39.16,39.18,11099.0,32.9175,32.9596,32.9175,32.9343,11099.0
2019-06-05 12:20:00,39.17,39.24,39.17,39.21,12709.0,32.9259,32.9848,32.9259,32.9596,12709.0
2019-06-05 12:25:00,39.22,39.3,39.21,39.29,11804.0,32.968,33.0352,32.9596,33.0268,11804.0
2019-06-05 12:30:00,39.29,39.32,39.25,39.27,24379.0,33.0268,33.052,32.9932,33.01,24379.0
2019-06-05 12:35:00,39.27,39.3,39.25,39.28,12807.0,33.01,33.0352,32.9932,33.0184,12807.0
2019-06-05 12:40:00,39.28,39.31,39.28,39.3,9238.0,33.0184,33.0436,33.0184,33.0352,9238.0
2019-06-05 12:45:00,39.3,39.34,39.28,39.32,13776.0,33.0352,33.0688,33.0184,33.052,13776.0
2019-06-05 12:50:00,39.32,39.35,39.32,39.32,10179.0,33.052,33.0772,33.052,33.052,10179.0
2019-06-05 12:55:00,39.32,39.36,39.32,39.34,9649.0,33.052,33.0856,33.052,33.0688,9649.0
2019-06-05 13:00:00,39.34,39.39,39.33,39.38,19029.0,33.0688,33.1109,33.0604,33.1025,19029.0
2019-06-05 13:05:00,39.38,39.42,39.37,39.39,17052.0,33.1025,33.1361,33.094,33.1109,17052.0
2019-06-05 13:10:00,39.4,39.4,39.37,39.38,12087.0,33.1193,33.1193,33.094,33.1025,12087.0
2019-06-05 13:15:00,39.39,39.4,39.37,39.4,8994.0,33.1109,33.1193,33.094,33.1193,8994.0
2019-06-05 13:20:00,39.4,39.42,39.38,39.38,12238.0,33.1193,33.1361,33.1025,33.1025,12238.0
2019-06-05 13:25:00,39.38,39.39,39.34,39.37,10352.0,33.1025,33.1109,33.0688,33.094,10352.0
2019-06-05 13:30:00,39.38,39.38,39.35,39.37,8065.0,33.1025,33.1025,33.0772,33.094,8065.0
2019-06-05 13:35:00,39.37,39.4,39.36,39.39,14027.0,33.094,33.1193,33.0856,33.1109,14027.0
2019-06-05 13:40:00,39.39,39.39,39.35,39.38,10436.0,33.1109,33.1109,33.0772,33.1025,10436.0
2019-06-05 13:45:00,39.38,39.39,39.35,39.35,6532.0,33.1025,33.1109,33.0772,33.0772,6532.0
2019-06-05 13:50:00,39.36,39.36,39.35,39.36,6608.0,33.0856,33.0856,33.0772,33.0856,6608.0
2019-06-05 13:55:00,39.35,39.39,39.35,39.38,16884.0,33.0772,33.1109,33.0772,33.1025,16884.0
2019-06-05 14:00:00,39.38,39.39,39.36,39.37,13211.0,33.1025,33.1109,33.0856,33.094,13211.0
2019-06-05 14:05:00,39.37,39.42,39.36,39.41,17126.0,33.094,33.1361,33.0856,33.1277,17126.0
2019-06-05 14:10:00,39.41,39.46,39.4,39.41,25576.0,33.1277,33.1697,33.1193,33.1277,25576.0
2019-06-05 14:15:00,39.4,39.4,39.36,39.37,14300.0,33.1193,33.1193,33.0856,33.094,14300.0
2019-06-05 14:20:00,39.36,39.39,39.36,39.38,10531.0,33.0856,33.1109,33.0856,33.1025,10531.0
2019-06-05 14:25:00,39.38,39.38,39.31,39.33,29357.0,33.1025,33.1025,33.0436,33.0604,29357.0
2019-06-05 14:30:00,39.33,39.34,39.32,39.33,16150.0,33.0604,33.0688,33.052,33.0604,16150.0
2019-06-05 14:35:00,39.33,39.34,39.31,39.31,14163.0,33.0604,33.0688,33.0436,33.0436,14163.0
2019-06-05 14:40:00,39.31,39.32,39.29,39.32,13892.0,33.0436,33.052,33.0268,33.052,13892.0
2019-06-05 14:45:00,39.32,39.33,39.31,39.31,18003.0,33.052,33.0604,33.0436,33.0436,18003.0
2019-06-05 14:50:00,39.31,39.31,39.25,39.27,17134.0,33.0436,33.0436,32.9932,33.01,17134.0
2019-06-05 14:55:00,39.27,39.28,39.22,39.23,14072.0,33.01,33.0184,32.968,32.9764,14072.0
2019-06-05 15:00:00,39.23,39.31,39.23,39.3,13343.0,32.9764,33.0436,32.9764,33.0352,13343.0
2019-06-05 15:05:00,39.3,39.32,39.23,39.25,48423.0,33.0352,33.052,32.9764,32.9932,48423.0
2019-06-05 15:10:00,39.25,39.3,39.22,39.3,12826.0,32.9932,33.0352,32.968,33.0352,12826.0
2019-06-05 15:15:00,39.3,39.3,39.24,39.26,21508.0,33.0352,33.0352,32.9848,33.0016,21508.0
2019-06-05 15:20:00,39.26,39.28,39.24,39.28,21301.0,33.0016,33.0184,32.9848,33.0184,21301.0
2019-06-05 15:25:00,39.28,39.28,39.24,39.25,18429.0,33.0184,33.0184,32.9848,32.9932,18429.0
2019-06-05 15:30:00,39.25,39.25,39.18,39.19,50451.0,32.9932,32.9932,32.9343,32.9427,50451.0
2019-06-05 15:35:00,39.18,39.22,39.16,39.21,48016.0,32.9343,32.968,32.9175,32.9596,48016.0
2019-06-05 15:40:00,39.21,39.26,39.2,39.25,24434.0,32.9596,33.0016,32.9511,32.9932,24434.0
2019-06-05 15:45:00,39.25,39.27,39.23,39.25,61754.0,32.9932,33.01,32.9764,32.9932,61754.0
2019-06-05 15:50:00,39.25,39.32,39.24,39.3,83856.0,32.9932,33.052,32.9848,33.0352,83856.0
2019-06-05 15:55:00,39.3,39.32,39.25,39.26,148231.0,33.0352,33.052,32.9932,33.0016,148231.0
2019-06-06 09:30:00,39.34,39.45,39.27,39.37,47491.0,33.0688,33.1613,33.01,33.094,47491.0
2019-06-06 09:35:00,39.39,39.48,39.35,39.41,14667.0,33.1109,33.1865,33.0772,33.1277,14667.0
2019-06-06 09:40:00,39.41,39.55,39.41,39.49,20510.0,33.1277,33.2454,33.1277,33.1949,20510.0
2019-06-06 09:45:00,39.5,39.5,39.35,39.35,25006.0,33.2033,33.2033,33.0772,33.0772,25006.0
2019-06-06 09:50:00,39.35,39.44,39.35,39.4,16853.0,33.0772,33.1529,33.0772,33.1193,16853.0
2019-06-06 09:55:00,39.41,39.42,39.33,39.34,29254.0,33.1277,33.1361,33.0604,33.0688,29254.0
2019-06-06 10:00:00,39.34,39.39,39.26,39.26,38005.0,33.0688,33.1109,33.0016,33.0016,38005.0
2019-06-06 10:05:00,39.26,39.32,39.24,39.27,17854.0,33.0016,33.052,32.9848,33.01,17854.0
2019-06-06 10:10:00,39.26,39.3,39.25,39.28,16372.0,33.0016,33.0352,32.9932,33.0184,16372.0
2019-06-06 10:15:00,39.27,39.27,39.2,39.25,17667.0,33.01,33.01,32.9511,32.9932,17667.0
2019-06-06 10:20:00,39.25,39.28,39.23,39.25,16172.0,32.9932,33.0184,32.9764,32.9932,16172.0
2019-06-06 10:25:00,39.24,39.34,39.24,39.29,22249.0,32.9848,33.0688,32.9848,33.0268,22249.0
2019-06-06 10:30:00,39.29,39.33,39.27,39.32,11836.0,33.0268,33.0604,33.01,33.052,11836.0
2019-06-06 10:35:00,39.33,39.45,39.32,39.45,16274.0,33.0604,33.1613,33.052,33.1613,16274.0
2019-06-06 10:40:00,39.46,39.53,39.46,39.52,23170.0,33.1697,33.2285,33.1697,33.2201,23170.0
2019-06-06 10:45:00,39.52,39.52,39.5,39.52,7874.0,33.2201,33.2201,33.2033,33.2201,7874.0
2019-06-06 10:50:00,39.53,39.57,39.5,39.54,18699.0,33.2285,33.2622,33.2033,33.2369,18699.0
2019-06-06 10:55:00,39.55,39.55,39.51,39.53,8885.0,33.2454,33.2454,33.2117,33.2285,8885.0
2019-06-06 11:00:00,39.52,39.54,39.48,39.48,14229.0,33.2201,33.2369,33.1865,33.1865,14229.0
2019-06-06 11:05:00,39.48,39.57,39.48,39.56,22711.0,33.1865,33.2622,33.1865,33.2538,22711.0
2019-06-06 11:10:00,39.57,39.58,39.54,39.55,7414.0,33.2622,33.2706,33.2369,33.2454,7414.0
2019-06-06 11:15:00,39.54,39.55,39.53,39.53,7350.0,33.2369,33.2454,33.2285,33.2285,7350.0
2019-06-06 11:20:00,39.53,39.54,39.48,39.49,13434.0,33.2285,33.2369,33.1865,33.1949,13434.0
2019-06-06 11:25:00,39.49,39.51,39.47,39.5,8895.0,33.1949,33.2117,33.1781,33.2033,8895.0
2019-06-06 11:30:00,39.5,39.52,39.48,39.52,10856.0,33.2033,33.2201,33.1865,33.2201,10856.0
2019-06-06 11:35:00,39.52,39.54,39.46,39.46,7744.0,33.2201,33.2369,33.1697,33.1697,7744.0
2019-06-06 11:40:00,39.46,39.51,39.42,39.42,17678.0,33.1697,33.2117,33.1361,33.1361,17678.0
2019-06-06 11:45:00,39.43,39.45,39.37,39.38,10203.0,33.1445,33.1613,33.094,33.1025,10203.0
2019-06-06 11:50:00,39.39,39.43,39.39,39.42,7167.0,33.1109,33.1445,33.1109,33.1361,7167.0
2019-06-06 11:55:00,39.41,39.41,39.38,39.4,9970.0,33.1277,33.1277,33.1025,33.1193,9970.0
2019-06-06 12:00:00,39.4,39.44,39.37,39.43,26347.0,33.1193,33.1529,33.094,33.1445,26347.0
2019-06-06 12:05:00,39.43,39.5,39.42,39.46,7982.0,33.1445,33.2033,33.1361,33.1697,7982.0
2019-06-06 12:10:00,39.46,39.49,39.45,39.49,8053.0,33.1697,33.1949,33.1613,33.1949,8053.0
2019-06-06 12:15:00,39.5,39.51,39.46,39.51,6935.0,33.2033,33.2117,33.1697,33.2117,6935.0
2019-06-06 12:20:00,39.5,39.52,39.48,39.51,9632.0,33.2033,33.2201,33.1865,33.2117,9632.0
2019-06-06 12:25:00,39.5,39.51,39.49,39.51,12210.0,33.2033,33.2117,33.1949,33.2117,12210.0
2019-06-06 12:30:00,39.51,39.52,39.48,39.51,12290.0,33.2117,33.2201,33.1865,33.2117,12290.0
2019-06-06 12:35:00,39.51,39.51,39.47,39.48,9207.0,33.2117,33.2117,33.1781,33.1865,9207.0
2019-06-06 12:40:00,39.49,39.53,39.49,39.51,7728.0,33.1949,33.2285,33.1949,33.2117,7728.0
2019-06-06 12:45:00,39.51,39.56,39.5,39.54,6366.0,33.2117,33.2538,33.2033,33.2369,6366.0
2019-06-06 12:50:00,39.53,39.56,39.52,39.56,9735.0,33.2285,33.2538,33.2201,33.2538,9735.0
2019-06-06 12:55:00,39.57,39.57,39.55,39.56,8796.0,33.2622,33.2622,33.2454,33.2538,8796.0
2019-06-06 13:00:00,39.57,39.58,39.53,39.53,13911.0,33.2622,33.2706,33.2285,33.2285,13911.0
2019-06-06 13:05:00,39.53,39.55,39.53,39.54,6865.0,33.2285,33.2454,33.2285,33.2369,6865.0
2019-06-06 13:10:00,39.54,39.59,39.54,39.59,7413.0,33.2369,33.279,33.2369,33.279,7413.0
2019-06-06 13:15:00,39.58,39.59,39.57,39.58,6504.0,33.2706,33.279,33.2622,33.2706,6504.0
2019-06-06 13:20:00,39.58,39.58,39.53,39.54,11083.0,33.2706,33.2706,33.2285,33.2369,11083.0
2019-06-06 13:25:00,39.54,39.57,39.53,39.57,9958.0,33.2369,33.2622,33.2285,33.2622,9958.0
2019-06-06 13:30:00,39.57,39.59,39.57,39.58,11370.0,33.2622,33.279,33.2622,33.2706,11370.0
2019-06-06 13:35:00,39.58,39.6,39.57,39.58,9227.0,33.2706,33.2874,33.2622,33.2706,9227.0
2019-06-06 13:40:00,39.57,39.58,39.54,39.58,10930.0,33.2622,33.2706,33.2369,33.2706,10930.0
2019-06-06 13:45:00,39.58,39.63,39.57,39.63,6970.0,33.2706,33.3126,33.2622,33.3126,6970.0
2019-06-06 13:50:00,39.63,39.67,39.62,39.67,9468.0,33.3126,33.3462,33.3042,33.3462,9468.0
2019-06-06 13:55:00,39.66,39.67,39.63,39.63,14053.0,33.3378,33.3462,33.3126,33.3126,14053.0
2019-06-06 14:00:00,39.64,39.65,39.6,39.62,11108.0,33.321,33.3294,33.2874,33.3042,11108.0
2019-06-06 14:05:00,39.62,39.64,39.62,39.63,10007.0,33.3042,33.321,33.3042,33.3126,10007.0
2019-06-06 14:10:00,39.65,39.7,39.64,39.69,26472.0,33.3294,33.3714,33.321,33.363,26472.0
2019-06-06 14:15:00,39.69,39.7,39.68,39.7,12212.0,33.363,33.3714,33.3546,33.3714,12212.0
2019-06-06 14:20:00,39.7,39.72,39.68,39.69,35473.0,33.3714,33.3883,33.3546,33.363,35473.0
2019-06-06 14:25:00,39.69,39.71,39.67,39.71,10616.0,33.363,33.3798,33.3462,33.3798,10616.0
2019-06-06 14:30:00,39.7,39.81,39.69,39.79,37983.0,33.3714,33.4639,33.363,33.4471,37983.0
2019-06-06 14:35:00,39.79,39.79,39.73,39.76,25333.0,33.4471,33.4471,33.3967,33.4219,25333.0
2019-06-06 14:40:00,39.77,39.83,39.73,39.82,26320.0,33.4303,33.4807,33.3967,33.4723,26320.0
2019-06-06 14:45:00,39.82,39.82,39.73,39.74,26212.0,33.4723,33.4723,33.3967,33.4051,26212.0
2019-06-06 14:50:00,39.74,39.75,39.73,39.75,8342.0,33.4051,33.4135,33.3967,33.4135,8342.0
2019-06-06 14:55:00,39.75,39.77,39.71,39.72,20704.0,33.4135,33.4303,33.3798,33.3883,20704.0
2019-06-06 15:00:00,39.73,39.75,39.71,39.74,17261.0,33.3967,33.4135,33.3798,33.4051,17261.0
2019-06-06 15:05:00,39.73,39.75,39.73,39.74,13923.0,33.3967,33.4135,33.3967,33.4051,13923.0
2019-06-06 15:10:00,39.75,39.77,39.74,39.77,24067.0,33.4135,33.4303,33.4051,33.4303,24067.0
2019-06-06 15:15:00,39.77,39.79,39.76,39.78,18414.0,33.4303,33.4471,33.4219,33.4387,18414.0
2019-06-06 15:20:00,39.78,39.83,39.77,39.81,33769.0,33.4387,33.4807,33.4303,33.4639,33769.0
2019-06-06 15:25:00,39.81,39.84,39.8,39.82,25528.0,33.4639,33.4891,33.4555,33.4723,25528.0
2019-06-06 15:30:00,39.81,39.91,39.81,39.89,46355.0,33.4639,33.548,33.4639,33.5312,46355.0
2019-06-06 15:35:00,39.88,39.88,39.81,39.84,36273.0,33.5227,33.5227,33.4639,33.4891,36273.0
2019-06-06 15:40:00,39.83,39.84,39.76,39.77,53139.0,33.4807,33.4891,33.4219,33.4303,53139.0
2019-06-06 15:45:00,39.77,39.83,39.75,39.83,74243.0,33.4303,33.4807,33.4135,33.4807,74243.0
2019-06-06 15:50:00,39.83,39.83,39.71,39.73,132501.0,33.4807,33.4807,33.3798,33.3967,132501.0
2019-06-06 15:55:00,39.73,39.78,39.69,39.72,210371.0,33.3967,33.4387,33.363,33.3883,210371.0
2019-06-07 09:30:00,39.96,39.99,39.9,39.92,63496.0,33.59,33.6152,33.5396,33.5564,63496.0
2019-06-07 09:35:00,39.93,39.98,39.93,39.96,13560.0,33.5648,33.6068,33.5648,33.59,13560.0
2019-06-07 09:40:00,39.97,39.98,39.92,39.94,20239.0,33.5984,33.6068,33.5564,33.5732,20239.0
2019-06-07 09:45:00,39.94,39.95,39.68,39.68,73162.0,33.5732,33.5816,33.3546,33.3546,73162.0
2019-06-07 09:50:00,39.67,39.87,39.66,39.83,21061.0,33.3462,33.5143,33.3378,33.4807,21061.0
2019-06-07 09:55:00,39.83,39.88,39.8,39.86,20380.0,33.4807,33.5227,33.4555,33.5059,20380.0
2019-06-07 10:00:00,39.85,39.91,39.81,39.91,12867.0,33.4975,33.548,33.4639,33.548,12867.0
2019-06-07 10:05:00,39.92,40.02,39.91,40.0,55094.0,33.5564,33.6404,33.548,33.6236,55094.0
2019-06-07 10:10:00,40.01,40.02,39.99,40.01,36178.0,33.632,33.6404,33.6152,33.632,36178.0
2019-06-07 10:15:00,40.02,40.03,39.92,39.93,11324.0,33.6404,33.6488,33.5564,33.5648,11324.0
2019-06-07 10:20:00,39.94,39.96,39.88,39.96,11961.0,33.5732,33.59,33.5227,33.59,11961.0
2019-06-07 10:25:00,39.95,39.95,39.88,39.89,19290.0,33.5816,33.5816,33.5227,33.5312,19290.0
2019-06-07 10:30:00,39.91,40.0,39.9,39.98,21422.0,33.548,33.6236,33.5396,33.6068,21422.0
2019-06-07 10:35:00,39.98,39.98,39.92,39.97,14335.0,33.6068,33.6068,33.5564,33.5984,14335.0
2019-06-07 10:40:00,39.98,39.98,39.94,39.95,6020.0,33.6068,33.6068,33.5732,33.5816,6020.0
2019-06-07 10:45:00,39.95,40.01,39.94,39.99,24299.0,33.5816,33.632,33.5732,33.6152,24299.0
2019-06-07 10:50:00,40.0,40.04,39.98,40.0,15330.0,33.6236,33.6572,33.6068,33.6236,15330.0
2019-06-07 10:55:00,40.01,40.05,39.99,40.05,15361.0,33.632,33.6656,33.6152,33.6656,15361.0
2019-06-07 11:00:00,40.05,40.05,39.98,39.98,9140.0,33.6656,33.6656,33.6068,33.6068,9140.0
2019-06-07 11:05:00,39.98,39.99,39.95,39.96,9565.0,33.6068,33.6152,33.5816,33.59,9565.0
2019-06-07 11:10:00,39.95,40.04,39.95,40.04,34854.0,33.5816,33.6572,33.5816,33.6572,34854.0
2019-06-07 11:15:00,40.03,40.04,39.97,39.98,16100.0,33.6488,33.6572,33.5984,33.6068,16100.0
2019-06-07 11:20:00,39.98,40.01,39.97,39.98,9908.0,33.6068,33.632,33.5984,33.6068,9908.0
2019-06-07 11:25:00,39.99,39.99,39.93,39.94,7901.0,33.6152,33.6152,33.5648,33.5732,7901.0
2019-06-07 11:30:00,39.94,39.97,39.87,39.87,13219.0,33.5732,33.5984,33.5143,33.5143,13219.0
2019-06-07 11:35:00,39.89,39.9,39.83,39.85,13847.0,33.5312,33.5396,33.4807,33.4975,13847.0
2019-06-07 11:40:00,39.85,39.87,39.81,39.85,12038.0,33.4975,33.5143,33.4639,33.4975,12038.0
2019-06-07 11:45:00,39.85,39.89,39.85,39.87,8490.0,33.4975,33.5312,33.4975,33.5143,8490.0
2019-06-07 11:50:00,39.86,39.87,39.85,39.85,18304.0,33.5059,33.5143,33.4975,33.4975,18304.0
2019-06-07 11:55:00,39.85,39.87,39.84,39.86,11271.0,33.4975,33.5143,33.4891,33.5059,11271.0
2019-06-07 12:00:00,39.86,39.86,39.8,39.81,8599.0,33.5059,33.5059,33.4555,33.4639,8599.0
2019-06-07 12:05:00,39.81,39.86,39.81,39.84,6352.0,33.4639,33.5059,33.4639,33.4891,6352.0
2019-06-07 12:10:00,39.83,39.85,39.82,39.84,4906.0,33.4807,33.4975,33.4723,33.4891,4906.0
2019-06-07 12:15:00,39.85,39.85,39.81,39.82,17949.0,33.4975,33.4975,33.4639,33.4723,17949.0
2019-06-07 12:20:00,39.82,39.9,39.81,39.89,11646.0,33.4723,33.5396,33.4639,33.5312,11646.0
2019-06-07 12:25:00,39.88,39.9,39.88,39.9,3620.0,33.5227,33.5396,33.5227,33.5396,3620.0
2019-06-07 12:30:00,39.91,39.92,39.89,39.89,6366.0,33.548,33.5564,33.5312,33.5312,6366.0
2019-06-07 12:35:00,39.89,39.89,39.87,39.87,7862.0,33.5312,33.5312,33.5143,33.5143,7862.0
2019-06-07 12:40:00,39.87,39.93,39.87,39.93,3837.0,33.5143,33.5648,33.5143,33.5648,3837.0
2019-06-07 12:45:00,39.94,39.94,39.89,39.9,9145.0,33.5732,33.5732,33.5312,33.5396,9145.0
2019-06-07 12:50:00,39.89,39.9,39.87,39.87,7623.0,33.5312,33.5396,33.5143,33.5143,7623.0
2019-06-07 12:55:00,39.88,39.92,39.87,39.91,15514.0,33.5227,33.5564,33.5143,33.548,15514.0
2019-06-07 13:00:00,39.92,39.92,39.88,39.9,13384.0,33.5564,33.5564,33.5227,33.5396,13384.0
2019-06-07 13:05:00,39.91,39.91,39.87,39.88,13139.0,33.548,33.548,33.5143,33.5227,13139.0
2019-06-07 13:10:00,39.87,39.88,39.87,39.88,7047.0,33.5143,33.5227,33.5143,33.5227,7047.0
2019-06-07 13:15:00,39.89,39.9,39.87,39.9,10041.0,33.5312,33.5396,33.5143,33.5396,10041.0
2019-06-07 13:20:00,39.9,39.9,39.82,39.82,14157.0,33.5396,33.5396,33.4723,33.4723,14157.0
2019-06-07 13:25:00,39.82,39.83,39.8,39.83,9147.0,33.4723,33.4807,33.4555,33.4807,9147.0
2019-06-07 13:30:00,39.83,39.84,39.81,39.84,8352.0,33.4807,33.4891,33.4639,33.4891,8352.0
2019-06-07 13:35:00,39.84,39.84,39.81,39.82,11431.0,33.4891,33.4891,33.4639,33.4723,11431.0
2019-06-07 13:40:00,39.82,39.82,39.8,39.8,15641.0,33.4723,33.4723,33.4555,33.4555,15641.0
2019-06-07 13:45:00,39.8,39.81,39.77,39.8,12089.0,33.4555,33.4639,33.4303,33.4555,12089.0
2019-06-07 13:50:00,39.8,39.81,39.79,39.8,11017.0,33.4555,33.4639,33.4471,33.4555,11017.0
2019-06-07 13:55:00,39.8,39.82,39.79,39.82,9891.0,33.4555,33.4723,33.4471,33.4723,9891.0
2019-06-07 14:00:00,39.81,39.81,39.75,39.76,12720.0,33.4639,33.4639,33.4135,33.4219,12720.0
2019-06-07 14:05:00,39.75,39.76,39.72,39.74,22741.0,33.4135,33.4219,33.3883,33.4051,22741.0
2019-06-07 14:10:00,39.75,39.79,39.75,39.79,7090.0,33.4135,33.4471,33.4135,33.4471,7090.0
2019-06-07 14:15:00,39.79,39.8,39.78,39.79,3224.0,33.4471,33.4555,33.4387,33.4471,3224.0
2019-06-07 14:20:00,39.78,39.8,39.77,39.8,11889.0,33.4387,33.4555,33.4303,33.4555,11889.0
2019-06-07 14:25:00,39.8,39.8,39.77,39.79,4634.0,33.4555,33.4555,33.4303,33.4471,4634.0
2019-06-07 14:30:00,39.79,39.8,39.78,39.8,9699.0,33.4471,33.4555,33.4387,33.4555,9699.0
2019-06-07 14:35:00,39.8,39.81,39.78,39.78,17960.0,33.4555,33.4639,33.4387,33.4387,17960.0
2019-06-07 14:40:00,39.79,39.8,39.78,39.8,8489.0,33.4471,33.4555,33.4387,33.4555,8489.0
2019-06-07 14:45:00,39.8,39.8,39.75,39.75,11559.0,33.4555,33.4555,33.4135,33.4135,11559.0
2019-06-07 14:50:00,39.74,39.77,39.74,39.75,12373.0,33.4051,33.4303,33.4051,33.4135,12373.0
2019-06-07 14:55:00,39.74,39.74,39.71,39.71,6903.0,33.4051,33.4051,33.3798,33.3798,6903.0
2019-06-07 15:00:00,39.71,39.74,39.7,39.72,10720.0,33.3798,33.4051,33.3714,33.3883,10720.0
2019-06-07 15:05:00,39.73,39.73,39.68,39.7,21981.0,33.3967,33.3967,33.3546,33.3714,21981.0
2019-06-07 15:10:00,39.7,39.74,39.69,39.74,14487.0,33.3714,33.4051,33.363,33.4051,14487.0
2019-06-07 15:15:00,39.73,39.73,39.71,39.71,21989.0,33.3967,33.3967,33.3798,33.3798,21989.0
2019-06-07 15:20:00,39.71,39.72,39.7,39.71,28039.0,33.3798,33.3883,33.3714,33.3798,28039.0
2019-06-07 15:25:00,39.71,39.78,39.7,39.76,41402.0,33.3798,33.4387,33.3714,33.4219,41402.0
2019-06-07 15:30:00,39.76,39.78,39.72,39.73,56138.0,33.4219,33.4387,33.3883,33.3967,56138.0
2019-06-07 15:35:00,39.74,39.74,39.71,39.73,20973.0,33.4051,33.4051,33.3798,33.3967,20973.0
2019-06-07 15:40:00,39.73,39.74,39.68,39.69,54910.0,33.3967,33.4051,33.3546,33.363,54910.0
2019-06-07 15:45:00,39.69,39.69,39.61,39.63,73815.0,33.363,33.363,33.2958,33.3126,73815.0
2019-06-07 15:50:00,39.63,39.65,39.59,39.6,46263.0,33.3126,33.3294,33.279,33.2874,46263.0
2019-06-07 15:55:00,39.61,39.64,39.58,39.58,170814.0,33.2958,33.321,33.2706,33.2706,170814.0
2019-06-10 09:30:00,39.86,39.91,39.7,39.89,47939.0,33.5059,33.548,33.3714,33.5312,47939.0
2019-06-10 09:35:00,39.91,40.02,39.9,39.93,11180.0,33.548,33.6404,33.5396,33.5648,11180.0
2019-06-10 09:40:00,39.93,39.93,39.86,39.87,11727.0,33.5648,33.5648,33.5059,33.5143,11727.0
2019-06-10 09:45:00,39.87,39.87,39.8,39.8,15895.0,33.5143,33.5143,33.4555,33.4555,15895.0
2019-06-10 09:50:00,39.81,39.99,39.79,39.94,18553.0,33.4639,33.6152,33.4471,33.5732,18553.0
2019-06-10 09:55:00,39.95,40.03,39.92,40.02,22840.0,33.5816,33.6488,33.5564,33.6404,22840.0
2019-06-10 10:00:00,40.03,40.11,40.01,40.05,26363.0,33.6488,33.7161,33.632,33.6656,26363.0
2019-06-10 10:05:00,40.05,40.06,39.98,40.04,15220.0,33.6656,33.6741,33.6068,33.6572,15220.0
2019-06-10 10:10:00,40.04,40.05,39.96,40.03,12072.0,33.6572,33.6656,33.59,33.6488,12072.0
2019-06-10 10:15:00,40.03,40.07,40.01,40.02,11764.0,33.6488,33.6825,33.632,33.6404,11764.0
2019-06-10 10:20:00,40.03,40.05,39.99,40.02,11578.0,33.6488,33.6656,33.6152,33.6404,11578.0
2019-06-10 10:25:00,40.02,40.08,40.0,40.05,13054.0,33.6404,33.6909,33.6236,33.6656,13054.0
2019-06-10 10:30:00,40.05,40.07,40.03,40.05,7845.0,33.6656,33.6825,33.6488,33.6656,7845.0
2019-06-10 10:35:00,40.07,40.07,40.03,40.05,8921.0,33.6825,33.6825,33.6488,33.6656,8921.0
2019-06-10 10:40:00,40.06,40.15,40.04,40.13,17297.0,33.6741,33.7497,33.6572,33.7329,17297.0
2019-06-10 10:45:00,40.13,40.15,40.1,40.12,26608.0,33.7329,33.7497,33.7077,33.7245,26608.0
2019-06-10 10:50:00,40.11,40.17,40.11,40.16,19551.0,33.7161,33.7665,33.7161,33.7581,19551.0
2019-06-10 10:55:00,40.15,40.16,40.1,40.14,30908.0,33.7497,33.7581,33.7077,33.7413,30908.0
2019-06-10 11:00:00,40.15,40.18,40.08,40.08,18115.0,33.7497,33.7749,33.6909,33.6909,18115.0
2019-06-10 11:05:00,40.08,40.09,40.03,40.08,18681.0,33.6909,33.6993,33.6488,33.6909,18681.0
2019-06-10 11:10:00,40.09,40.09,40.04,40.07,21572.0,33.6993,33.6993,33.6572,33.6825,21572.0
2019-06-10 11:15:00,40.08,40.12,40.04,40.12,31781.0,33.6909,33.7245,33.6572,33.7245,31781.0
2019-06-10 11:20:00,40.12,40.14,40.08,40.1,20347.0,33.7245,33.7413,33.6909,33.7077,20347.0
2019-06-10 11:25:00,40.1,40.11,40.07,40.09,16606.0,33.7077,33.7161,33.6825,33.6993,16606.0
2019-06-10 11:30:00,40.09,40.13,40.08,40.12,27118.0,33.6993,33.7329,33.6909,33.7245,27118.0
2019-06-10 11:35:00,40.13,40.15,40.1,40.15,19933.0,33.7329,33.7497,33.7077,33.7497,19933.0
2019-06-10 11:40:00,40.15,40.2,40.14,40.2,30336.0,33.7497,33.7917,33.7413,33.7917,30336.0
2019-06-10 11:45:00,40.2,40.2,40.11,40.15,19024.0,33.7917,33.7917,33.7161,33.7497,19024.0
2019-06-10 11:50:00,40.15,40.17,40.14,40.17,19981.0,33.7497,33.7665,33.7413,33.7665,19981.0
2019-06-10 11:55:00,40.16,40.18,40.14,40.15,19154.0,33.7581,33.7749,33.7413,33.7497,19154.0
2019-06-10 12:00:00,40.15,40.2,40.14,40.2,9399.0,33.7497,33.7917,33.7413,33.7917,9399.0
2019-06-10 12:05:00,40.19,40.19,40.13,40.14,12756.0,33.7833,33.7833,33.7329,33.7413,12756.0
2019-06-10 12:10:00,40.14,40.15,40.11,40.14,10943.0,33.7413,33.7497,33.7161,33.7413,10943.0
2019-06-10 12:15:00,40.14,40.15,40.12,40.12,9752.0,33.7413,33.7497,33.7245,33.7245,9752.0
2019-06-10 12:20:00,40.12,40.13,40.1,40.11,10806.0,33.7245,33.7329,33.7077,33.7161,10806.0
2019-06-10 12:25:00,40.1,40.11,40.07,40.08,14010.0,33.7077,33.7161,33.6825,33.6909,14010.0
2019-06-10 12:30:00,40.08,40.09,40.05,40.05,24505.0,33.6909,33.6993,33.6656,33.6656,24505.0
2019-06-10 12:35:00,40.05,40.1,40.04,40.09,13029.0,33.6656,33.7077,33.6572,33.6993,13029.0
2019-06-10 12:40:00,40.08,40.09,40.07,40.09,24249.0,33.6909,33.6993,33.6825,33.6993,24249.0
2019-06-10 12:45:00,40.09,40.11,40.07,40.1,16528.0,33.6993,33.7161,33.6825,33.7077,16528.0
2019-06-10 12:50:00,40.1,40.17,40.1,40.16,30373.0,33.7077,33.7665,33.7077,33.7581,30373.0
2019-06-10 12:55:00,40.15,40.16,40.13,40.14,9537.0,33.7497,33.7581,33.7329,33.7413,9537.0
2019-06-10 13:00:00,40.14,40.16,40.13,40.15,24438.0,33.7413,33.7581,33.7329,33.7497,24438.0
2019-06-10 13:05:00,40.16,40.16,40.11,40.13,19409.0,33.7581,33.7581,33.7161,33.7329,19409.0
2019-06-10 13:10:00,40.13,40.14,40.11,40.13,26415.0,33.7329,33.7413,33.7161,33.7329,26415.0
2019-06-10 13:15:00,40.14,40.14,40.13,40.13,8683.0,33.7413,33.7413,33.7329,33.7329,8683.0
2019-06-10 13:20:00,40.13,40.14,40.1,40.12,23320.0,33.7329,33.7413,33.7077,33.7245,23320.0
2019-06-10 13:25:00,40.12,40.13,40.1,40.11,14533.0,33.7245,33.7329,33.7077,33.7161,14533.0
2019-06-10 13:30:00,40.11,40.12,40.11,40.11,8343.0,33.7161,33.7245,33.7161,33.7161,8343.0
2019-06-10 13:35:00,40.12,40.12,40.1,40.11,12689.0,33.7245,33.7245,33.7077,33.7161,12689.0
2019-06-10 13:40:00,40.1,40.11,40.06,40.06,28893.0,33.7077,33.7161,33.6741,33.6741,28893.0
2019-06-10 13:45:00,40.06,40.07,40.04,40.05,14117.0,33.6741,33.6825,33.6572,33.6656,14117.0
2019-06-10 13:50:00,40.05,40.06,40.03,40.04,14306.0,33.6656,33.6741,33.6488,33.6572,14306.0
2019-06-10 13:55:00,40.05,40.05,40.03,40.03,3659.0,33.6656,33.6656,33.6488,33.6488,3659.0
2019-06-10 14:00:00,40.03,40.04,39.95,39.97,15506.0,33.6488,33.6572,33.5816,33.5984,15506.0
2019-06-10 14:05:00,39.96,39.98,39.92,39.96,25352.0,33.59,33.6068,33.5564,33.59,25352.0
2019-06-10 14:10:00,39.95,39.97,39.94,39.95,7759.0,33.5816,33.5984,33.5732,33.5816,7759.0
2019-06-10 14:15:00,39.95,39.97,39.95,39.97,12447.0,33.5816,33.5984,33.5816,33.5984,12447.0
2019-06-10 14:20:00,39.98,40.0,39.96,40.0,27059.0,33.6068,33.6236,33.59,33.6236,27059.0
2019-06-10 14:25:00,39.99,40.09,39.99,40.05,31096.0,33.6152,33.6993,33.6152,33.6656,31096.0
2019-06-10 14:30:00,40.05,40.09,40.05,40.08,25633.0,33.6656,33.6993,33.6656,33.6909,25633.0
2019-06-10 14:35:00,40.08,40.08,40.05,40.07,23392.0,33.6909,33.6909,33.6656,33.6825,23392.0
2019-06-10 14:40:00,40.07,40.08,40.04,40.05,27772.0,33.6825,33.6909,33.6572,33.6656,27772.0
2019-06-10 14:45:00,40.05,40.07,40.04,40.07,34185.0,33.6656,33.6825,33.6572,33.6825,34185.0
2019-06-10 14:50:00,40.07,40.08,40.06,40.07,26537.0,33.6825,33.6909,33.6741,33.6825,26537.0
2019-06-10 14:55:00,40.06,40.07,40.06,40.07,11787.0,33.6741,33.6825,33.6741,33.6825,11787.0
2019-06-10 15:00:00,40.07,40.13,40.05,40.11,40929.0,33.6825,33.7329,33.6656,33.7161,40929.0
2019-06-10 15:05:00,40.1,40.11,40.08,40.1,30595.0,33.7077,33.7161,33.6909,33.7077,30595.0
2019-06-10 15:10:00,40.1,40.1,40.07,40.09,22498.0,33.7077,33.7077,33.6825,33.6993,22498.0
2019-06-10 15:15:00,40.09,40.15,40.09,40.15,24293.0,33.6993,33.7497,33.6993,33.7497,24293.0
2019-06-10 15:20:00,40.15,40.16,40.12,40.13,34525.0,33.7497,33.7581,33.7245,33.7329,34525.0
2019-06-10 15:25:00,40.12,40.13,40.09,40.11,34059.0,33.7245,33.7329,33.6993,33.7161,34059.0
2019-06-10 15:30:00,40.12,40.16,40.1,40.11,42015.0,33.7245,33.7581,33.7077,33.7161,42015.0
2019-06-10 15:35:00,40.1,40.13,40.09,40.1,18823.0,33.7077,33.7329,33.6993,33.7077,18823.0
2019-06-10 15:40:00,40.09,40.09,40.0,40.08,94378.0,33.6993,33.6993,33.6236,33.6909,94378.0
2019-06-10 15:45:00,40.08,40.08,40.02,40.05,49856.0,33.6909,33.6909,33.6404,33.6656,49856.0
2019-06-10 15:50:00,40.05,40.08,40.01,40.07,64266.0,33.6656,33.6909,33.632,33.6825,64266.0
2019-06-10 15:55:00,40.06,40.08,40.04,40.05,131628.0,33.6741,33.6909,33.6572,33.6656,131628.0
2019-06-11 09:30:00,40.21,40.26,40.07,40.08,44995.0,33.8001,33.8422,33.6825,33.6909,44995.0
2019-06-11 09:35:00,40.08,40.13,40.07,40.1,21688.0,33.6909,33.7329,33.6825,33.7077,21688.0
2019-06-11 09:40:00,40.1,40.23,40.1,40.23,20692.0,33.7077,33.817,33.7077,33.817,20692.0
2019-06-11 09:45:00,40.23,40.26,40.06,40.1,15033.0,33.817,33.8422,33.6741,33.7077,15033.0
2019-06-11 09:50:00,40.11,40.26,40.11,40.2,14555.0,33.7161,33.8422,33.7161,33.7917,14555.0
2019-06-11 09:55:00,40.2,40.24,40.18,40.19,14280.0,33.7917,33.8254,33.7749,33.7833,14280.0
2019-06-11 10:00:00,40.19,40.19,40.1,40.12,22583.0,33.7833,33.7833,33.7077,33.7245,22583.0
2019-06-11 10:05:00,40.13,40.13,40.02,40.02,13264.0,33.7329,33.7329,33.6404,33.6404,13264.0
2019-06-11 10:10:00,40.01,40.09,40.0,40.08,14095.0,33.632,33.6993,33.6236,33.6909,14095.0
2019-06-11 10:15:00,40.07,40.1,40.04,40.06,14609.0,33.6825,33.7077,33.6572,33.6741,14609.0
2019-06-11 10:20:00,40.07,40.11,40.02,40.1,20894.0,33.6825,33.7161,33.6404,33.7077,20894.0
2019-06-11 10:25:00,40.11,40.16,40.09,40.15,24158.0,33.7161,33.7581,33.6993,33.7497,24158.0
2019-06-11 10:30:00,40.15,40.16,40.11,40.14,11106.0,33.7497,33.7581,33.7161,33.7413,11106.0
2019-06-11 10:35:00,40.13,40.13,40.07,40.09,17087.0,33.7329,33.7329,33.6825,33.6993,17087.0
2019-06-11 10:40:00,40.09,40.1,40.02,40.04,48391.0,33.6993,33.7077,33.6404,33.6572,48391.0
2019-06-11 10:45:00,40.03,40.06,40.01,40.05,15110.0,33.6488,33.6741,33.632,33.6656,15110.0
2019-06-11 10:50:00,40.05,40.07,40.0,40.07,37247.0,33.6656,33.6825,33.6236,33.6825,37247.0
2019-06-11 10:55:00,40.06,40.08,40.02,40.05,14009.0,33.6741,33.6909,33.6404,33.6656,14009.0
2019-06-11 11:00:00,40.04,40.07,40.03,40.07,16950.0,33.6572,33.6825,33.6488,33.6825,16950.0
2019-06-11 11:05:00,40.05,40.1,40.05,40.09,9550.0,33.6656,33.7077,33.6656,33.6993,9550.0
2019-06-11 11:10:00,40.1,40.13,40.06,40.07,14548.0,33.7077,33.7329,33.6741,33.6825,14548.0
2019-06-11 11:15:00,40.07,40.07,40.0,40.01,39132.0,33.6825,33.6825,33.6236,33.632,39132.0
2019-06-11 11:20:00,40.01,40.05,40.01,40.04,10933.0,33.632,33.6656,33.632,33.6572,10933.0
2019-06-11 11:25:00,40.04,40.06,40.0,40.05,12812.0,33.6572,33.6741,33.6236,33.6656,12812.0
2019-06-11 11:30:00,40.05,40.06,40.02,40.03,9311.0,33.6656,33.6741,33.6404,33.6488,9311.0
2019-06-11 11:35:00,40.03,40.03,39.98,40.01,23355.0,33.6488,33.6488,33.6068,33.632,23355.0
2019-06-11 11:40:00,40.0,40.04,39.98,40.0,45942.0,33.6236,33.6572,33.6068,33.6236,45942.0
2019-06-11 11:45:00,40.0,40.01,39.95,39.98,15853.0,33.6236,33.632,33.5816,33.6068,15853.0
2019-06-11 11:50:00,39.98,40.03,39.98,40.03,23929.0,33.6068,33.6488,33.6068,33.6488,23929.0
2019-06-11 11:55:00,40.02,40.03,40.0,40.02,8849.0,33.6404,33.6488,33.6236,33.6404,8849.0
2019-06-11 12:00:00,40.01,40.03,39.98,40.01,9685.0,33.632,33.6488,33.6068,33.632,9685.0
2019-06-11 12:05:00,40.0,40.01,39.95,39.96,29861.0,33.6236,33.632,33.5816,33.59,29861.0
2019-06-11 12:10:00,39.95,40.05,39.95,40.05,13489.0,33.5816,33.6656,33.5816,33.6656,13489.0
2019-06-11 12:15:00,40.05,40.11,40.04,40.09,12885.0,33.6656,33.7161,33.6572,33.6993,12885.0
2019-06-11 12:20:00,40.09,40.11,40.08,40.09,7781.0,33.6993,33.7161,33.6909,33.6993,7781.0
2019-06-11 12:25:00,40.09,40.09,40.05,40.07,6454.0,33.6993,33.6993,33.6656,33.6825,6454.0
2019-06-11 12:30:00,40.07,40.1,40.04,40.05,18916.0,33.6825,33.7077,33.6572,33.6656,18916.0
2019-06-11 12:35:00,40.04,40.1,40.04,40.06,7976.0,33.6572,33.7077,33.6572,33.6741,7976.0
2019-06-11 12:40:00,40.06,40.08,40.03,40.06,17950.0,33.6741,33.6909,33.6488,33.6741,17950.0
2019-06-11 12:45:00,40.07,40.07,40.03,40.04,4049.0,33.6825,33.6825,33.6488,33.6572,4049.0
2019-06-11 12:50:00,40.04,40.06,40.03,40.05,9141.0,33.6572,33.6741,33.6488,33.6656,9141.0
2019-06-11 12:55:00,40.04,40.07,40.02,40.05,21312.0,33.6572,33.6825,33.6404,33.6656,21312.0
2019-06-11 13:00:00,40.04,40.09,40.04,40.05,19127.0,33.6572,33.6993,33.6572,33.6656,19127.0
2019-06-11 13:05:00,40.05,40.07,40.03,40.06,9286.0,33.6656,33.6825,33.6488,33.6741,9286.0
2019-06-11 13:10:00,40.06,40.08,40.04,40.08,8118.0,33.6741,33.6909,33.6572,33.6909,8118.0
2019-06-11 13:15:00,40.08,40.09,40.05,40.07,8448.0,33.6909,33.6993,33.6656,33.6825,8448.0
2019-06-11 13:20:00,40.07,40.07,40.05,40.07,5512.0,33.6825,33.6825,33.6656,33.6825,5512.0
2019-06-11 13:25:00,40.08,40.1,40.07,40.09,9867.0,33.6909,33.7077,33.6825,33.6993,9867.0
2019-06-11 13:30:00,40.09,40.14,40.06,40.13,13360.0,33.6993,33.7413,33.6741,33.7329,13360.0
2019-06-11 13:35:00,40.13,40.15,40.1,40.13,4587.0,33.7329,33.7497,33.7077,33.7329,4587.0
2019-06-11 13:40:00,40.12,40.14,40.11,40.14,5846.0,33.7245,33.7413,33.7161,33.7413,5846.0
2019-06-11 13:45:00,40.13,40.13,40.1,40.12,8838.0,33.7329,33.7329,33.7077,33.7245,8838.0
2019-06-11 13:50:00,40.12,40.14,40.11,40.12,17471.0,33.7245,33.7413,33.7161,33.7245,17471.0
2019-06-11 13:55:00,40.12,40.16,40.11,40.16,6941.0,33.7245,33.7581,33.7161,33.7581,6941.0
2019-06-11 14:00:00,40.15,40.2,40.15,40.17,13712.0,33.7497,33.7917,33.7497,33.7665,13712.0
2019-06-11 14:05:00,40.16,40.16,40.13,40.16,6570.0,33.7581,33.7581,33.7329,33.7581,6570.0
2019-06-11 14:10:00,40.16,40.18,40.14,40.18,9635.0,33.7581,33.7749,33.7413,33.7749,9635.0
2019-06-11 14:15:00,40.18,40.19,40.16,40.18,9505.0,33.7749,33.7833,33.7581,33.7749,9505.0
2019-06-11 14:20:00,40.17,40.2,40.17,40.19,6900.0,33.7665,33.7917,33.7665,33.7833,6900.0
2019-06-11 14:25:00,40.19,40.19,40.14,40.14,8577.0,33.7833,33.7833,33.7413,33.7413,8577.0
2019-06-11 14:30:00,40.15,40.15,40.12,40.14,7813.0,33.7497,33.7497,33.7245,33.7413,7813.0
2019-06-11 14:35:00,40.14,40.15,40.11,40.12,11048.0,33.7413,33.7497,33.7161,33.7245,11048.0
2019-06-11 14:40:00,40.1,40.12,40.09,40.12,14535.0,33.7077,33.7245,33.6993,33.7245,14535.0
2019-06-11 14:45:00,40.12,40.12,40.06,40.09,13715.0,33.7245,33.7245,33.6741,33.6993,13715.0
2019-06-11 14:50:00,40.09,40.11,40.08,40.09,10993.0,33.6993,33.7161,33.6909,33.6993,10993.0
2019-06-11 14:55:00,40.08,40.1,40.07,40.09,24509.0,33.6909,33.7077,33.6825,33.6993,24509.0
2019-06-11 15:00:00,40.09,40.1,40.04,40.05,12066.0,33.6993,33.7077,33.6572,33.6656,12066.0
2019-06-11 15:05:00,40.05,40.08,40.04,40.08,18141.0,33.6656,33.6909,33.6572,33.6909,18141.0
2019-06-11 15:10:00,40.08,40.09,40.05,40.05,20274.0,33.6909,33.6993,33.6656,33.6656,20274.0
2019-06-11 15:15:00,40.05,40.11,40.03,40.09,65620.0,33.6656,33.7161,33.6488,33.6993,65620.0
2019-06-11 15:20:00,40.09,40.11,40.06,40.08,35857.0,33.6993,33.7161,33.6741,33.6909,35857.0
2019-06-11 15:25:00,40.08,40.09,40.06,40.07,15784.0,33.6909,33.6993,33.6741,33.6825,15784.0
2019-06-11 15:30:00,40.07,40.14,40.06,40.13,31419.0,33.6825,33.7413,33.6741,33.7329,31419.0
2019-06-11 15:35:00,40.12,40.14,40.11,40.14,20881.0,33.7245,33.7413,33.7161,33.7413,20881.0
2019-06-11 15:40:00,40.13,40.15,40.11,40.15,27436.0,33.7329,33.7497,33.7161,33.7497,27436.0
2019-06-11 15:45:00,40.15,40.15,40.07,40.12,56623.0,33.7497,33.7497,33.6825,33.7245,56623.0
2019-06-11 15:50:00,40.11,40.13,40.09,40.13,54363.0,33.7161,33.7329,33.6993,33.7329,54363.0
2019-06-11 15:55:00,40.12,40.19,40.12,40.17,154303.0,33.7245,33.7833,33.7245,33.7665,154303.0
2019-06-12 09:30:00,40.22,40.4,40.21,40.23,65351.0,33.8086,33.9599,33.8001,33.817,65351.0
2019-06-12 09:35:00,40.23,40.35,40.18,40.35,21433.0,33.817,33.9178,33.7749,33.9178,21433.0
2019-06-12 09:40:00,40.34,40.37,40.27,40.36,23311.0,33.9094,33.9346,33.8506,33.9262,23311.0
2019-06-12 09:45:00,40.36,40.39,40.27,40.29,22232.0,33.9262,33.9515,33.8506,33.8674,22232.0
2019-06-12 09:50:00,40.3,40.36,40.27,40.35,23347.0,33.8758,33.9262,33.8506,33.9178,23347.0
2019-06-12 09:55:00,40.35,40.39,40.29,40.39,21659.0,33.9178,33.9515,33.8674,33.9515,21659.0
2019-06-12 10:00:00,40.4,40.42,40.36,40.37,16248.0,33.9599,33.9767,33.9262,33.9346,16248.0
2019-06-12 10:05:00,40.38,40.42,40.35,40.37,17287.0,33.943,33.9767,33.9178,33.9346,17287.0
2019-06-12 10:10:00,40.36,40.45,40.35,40.44,17510.0,33.9262,34.0019,33.9178,33.9935,17510.0
2019-06-12 10:15:00,40.44,40.52,40.41,40.51,28395.0,33.9935,34.0607,33.9683,34.0523,28395.0
2019-06-12 10:20:00,40.52,40.57,40.51,40.56,15493.0,34.0607,34.1028,34.0523,34.0944,15493.0
2019-06-12 10:25:00,40.57,40.57,40.45,40.48,19992.0,34.1028,34.1028,34.0019,34.0271,19992.0
2019-06-12 10:30:00,40.48,40.5,40.44,40.45,11935.0,34.0271,34.0439,33.9935,34.0019,11935.0
2019-06-12 10:35:00,40.46,40.52,40.44,40.48,10651.0,34.0103,34.0607,33.9935,34.0271,10651.0
2019-06-12 10:40:00,40.48,40.52,40.48,40.48,13902.0,34.0271,34.0607,34.0271,34.0271,13902.0
2019-06-12 10:45:00,40.49,40.54,40.48,40.5,28277.0,34.0355,34.0775,34.0271,34.0439,28277.0
2019-06-12 10:50:00,40.51,40.54,40.5,40.51,32644.0,34.0523,34.0775,34.0439,34.0523,32644.0
2019-06-12 10:55:00,40.52,40.54,40.46,40.47,11665.0,34.0607,34.0775,34.0103,34.0187,11665.0
2019-06-12 11:00:00,40.46,40.47,40.42,40.45,13093.0,34.0103,34.0187,33.9767,34.0019,13093.0
2019-06-12 11:05:00,40.45,40.47,40.43,40.45,13394.0,34.0019,34.0187,33.9851,34.0019,13394.0
2019-06-12 11:10:00,40.45,40.45,40.4,40.41,9934.0,34.0019,34.0019,33.9599,33.9683,9934.0
2019-06-12 11:15:00,40.42,40.43,40.41,40.41,8325.0,33.9767,33.9851,33.9683,33.9683,8325.0
2019-06-12 11:20:00,40.41,40.41,40.35,40.4,10608.0,33.9683,33.9683,33.9178,33.9599,10608.0
2019-06-12 11:25:00,40.39,40.42,40.37,40.42,10719.0,33.9515,33.9767,33.9346,33.9767,10719.0
2019-06-12 11:30:00,40.41,40.45,40.41,40.44,10410.0,33.9683,34.0019,33.9683,33.9935,10410.0
2019-06-12 11:35:00,40.43,40.44,40.39,40.44,13542.0,33.9851,33.9935,33.9515,33.9935,13542.0
2019-06-12 11:40:00,40.44,40.47,40.43,40.43,20422.0,33.9935,34.0187,33.9851,33.9851,20422.0
2019-06-12 11:45:00,40.42,40.42,40.4,40.42,5226.0,33.9767,33.9767,33.9599,33.9767,5226.0
2019-06-12 11:50:00,40.42,40.5,40.41,40.47,44531.0,33.9767,34.0439,33.9683,34.0187,44531.0
2019-06-12 11:55:00,40.47,40.48,40.45,40.45,10400.0,34.0187,34.0271,34.0019,34.0019,10400.0
2019-06-12 12:00:00,40.46,40.59,40.46,40.57,155780.0,34.0103,34.1196,34.0103,34.1028,155780.0
2019-06-12 12:05:00,40.58,40.63,40.54,40.6,108201.0,34.1112,34.1532,34.0775,34.128,108201.0
2019-06-12 12:10:00,40.6,40.66,40.6,40.64,75496.0,34.128,34.1784,34.128,34.1616,75496.0
2019-06-12 12:15:00,40.63,40.69,40.61,40.66,76840.0,34.1532,34.2036,34.1364,34.1784,76840.0
2019-06-12 12:20:00,40.65,40.79,40.63,40.79,54241.0,34.17,34.2877,34.1532,34.2877,54241.0
2019-06-12 12:25:00,40.78,40.79,40.75,40.76,32755.0,34.2793,34.2877,34.2541,34.2625,32755.0
2019-06-12 12:30:00,40.77,40.79,40.76,40.79,25656.0,34.2709,34.2877,34.2625,34.2877,25656.0
2019-06-12 12:35:00,40.78,40.8,40.76,40.78,47366.0,34.2793,34.2961,34.2625,34.2793,47366.0
2019-06-12 12:40:00,40.79,40.79,40.7,40.73,13751.0,34.2877,34.2877,34.212,34.2373,13751.0
2019-06-12 12:45:00,40.74,40.74,40.69,40.71,13168.0,34.2457,34.2457,34.2036,34.2204,13168.0
2019-06-12 12:50:00,40.7,40.74,40.7,40.74,48379.0,34.212,34.2457,34.212,34.2457,48379.0
2019-06-12 12:55:00,40.73,40.78,40.73,40.75,24417.0,34.2373,34.2793,34.2373,34.2541,24417.0
2019-06-12 13:00:00,40.75,40.76,40.71,40.73,13121.0,34.2541,34.2625,34.2204,34.2373,13121.0
2019-06-12 13:05:00,40.73,40.75,40.69,40.7,15641.0,34.2373,34.2541,34.2036,34.212,15641.0
2019-06-12 13:10:00,40.69,40.72,40.69,40.7,8897.0,34.2036,34.2288,34.2036,34.212,8897.0
2019-06-12 13:15:00,40.7,40.72,40.67,40.68,15015.0,34.212,34.2288,34.1868,34.1952,15015.0
2019-06-12 13:20:00,40.68,40.7,40.67,40.67,8255.0,34.1952,34.212,34.1868,34.1868,8255.0
2019-06-12 13:25:00,40.67,40.69,40.66,40.67,13052.0,34.1868,34.2036,34.1784,34.1868,13052.0
2019-06-12 13:30:00,40.67,40.69,40.65,40.68,11709.0,34.1868,34.2036,34.17,34.1952,11709.0
2019-06-12 13:35:00,40.69,40.7,40.64,40.65,15140.0,34.2036,34.212,34.1616,34.17,15140.0
2019-06-12 13:40:00,40.65,40.66,40.63,40.65,14838.0,34.17,34.1784,34.1532,34.17,14838.0
2019-06-12 13:45:00,40.66,40.7,40.65,40.69,16159.0,34.1784,34.212,34.17,34.2036,16159.0
2019-06-12 13:50:00,40.69,40.72,40.68,40.68,12318.0,34.2036,34.2288,34.1952,34.1952,12318.0
2019-06-12 13:55:00,40.69,40.7,40.68,40.7,8251.0,34.2036,34.212,34.1952,34.212,8251.0
2019-06-12 14:00:00,40.69,40.72,40.69,40.7,18692.0,34.2036,34.2288,34.2036,34.212,18692.0
2019-06-12 14:05:00,40.7,40.71,40.68,40.69,20063.0,34.212,34.2204,34.1952,34.2036,20063.0
2019-06-12 14:10:00,40.68,40.7,40.64,40.65,21223.0,34.1952,34.212,34.1616,34.17,21223.0
2019-06-12 14:15:00,40.64,40.64,40.59,40.61,16049.0,34.1616,34.1616,34.1196,34.1364,16049.0
2019-06-12 14:20:00,40.61,40.61,40.58,40.61,18537.0,34.1364,34.1364,34.1112,34.1364,18537.0
2019-06-12 14:25:00,40.61,40.68,40.59,40.68,52598.0,34.1364,34.1952,34.1196,34.1952,52598.0
2019-06-12 14:30:00,40.68,40.77,40.67,40.76,62127.0,34.1952,34.2709,34.1868,34.2625,62127.0
2019-06-12 14:35:00,40.77,40.82,40.74,40.8,55739.0,34.2709,34.3129,34.2457,34.2961,55739.0
2019-06-12 14:40:00,40.8,40.85,40.79,40.85,75815.0,34.2961,34.3381,34.2877,34.3381,75815.0
2019-06-12 14:45:00,40.84,40.85,40.7,40.7,9801.0,34.3297,34.3381,34.212,34.212,9801.0
2019-06-12 14:50:00,40.71,40.71,40.6,40.61,30888.0,34.2204,34.2204,34.128,34.1364,30888.0
2019-06-12 14:55:00,40.6,40.66,40.6,40.64,39074.0,34.128,34.1784,34.128,34.1616,39074.0
2019-06-12 15:00:00,40.65,40.72,40.64,40.68,45890.0,34.17,34.2288,34.1616,34.1952,45890.0
2019-06-12 15:05:00,40.68,40.77,40.67,40.76,80377.0,34.1952,34.2709,34.1868,34.2625,80377.0
2019-06-12 15:10:00,40.76,40.8,40.74,40.75,39350.0,34.2625,34.2961,34.2457,34.2541,39350.0
2019-06-12 15:15:00,40.75,40.78,40.74,40.77,31665.0,34.2541,34.2793,34.2457,34.2709,31665.0
2019-06-12 15:20:00,40.77,40.77,40.7,40.71,41106.0,34.2709,34.2709,34.212,34.2204,41106.0
2019-06-12 15:25:00,40.71,40.73,40.7,40.73,48660.0,34.2204,34.2373,34.212,34.2373,48660.0
2019-06-12 15:30:00,40.73,40.74,40.69,40.7,67747.0,34.2373,34.2457,34.2036,34.212,67747.0
2019-06-12 15:35:00,40.7,40.71,40.64,40.66,70093.0,34.212,34.2204,34.1616,34.1784,70093.0
2019-06-12 15:40:00,40.65,40.71,40.64,40.68,73721.0,34.17,34.2204,34.1616,34.1952,73721.0
2019-06-12 15:45:00,40.68,40.75,40.68,40.73,71771.0,34.1952,34.2541,34.1952,34.2373,71771.0
2019-06-12 15:50:00,40.74,40.75,40.7,40.71,94170.0,34.2457,34.2541,34.212,34.2204,94170.0
2019-06-12 15:55:00,40.71,40.73,40.69,40.73,178971.0,34.2204,34.2373,34.2036,34.2373,178971.0
2019-06-13 09:30:00,40.86,41.04,40.8,41.01,83514.0,34.3465,34.4978,34.2961,34.4726,83514.0
2019-06-13 09:35:00,41.03,41.08,41.0,41.06,31012.0,34.4894,34.5315,34.4642,34.5146,31012.0
2019-06-13 09:40:00,41.07,41.12,41.03,41.12,31607.0,34.5231,34.5651,34.4894,34.5651,31607.0
2019-06-13 09:45:00,41.12,41.14,41.06,41.08,17164.0,34.5651,34.5819,34.5146,34.5315,17164.0
2019-06-13 09:50:00,41.08,41.09,40.97,41.02,17807.0,34.5315,34.5399,34.439,34.481,17807.0
2019-06-13 09:55:00,41.01,41.04,40.96,41.0,30760.0,34.4726,34.4978,34.4306,34.4642,30760.0
2019-06-13 10:00:00,41.0,41.0,40.9,40.92,30430.0,34.4642,34.4642,34.3802,34.397,30430.0
2019-06-13 10:05:00,40.91,40.95,40.84,40.91,27134.0,34.3886,34.4222,34.3297,34.3886,27134.0
2019-06-13 10:10:00,40.92,41.0,40.91,40.98,45321.0,34.397,34.4642,34.3886,34.4474,45321.0
2019-06-13 10:15:00,40.98,41.03,40.93,41.02,53127.0,34.4474,34.4894,34.4054,34.481,53127.0
2019-06-13 10:20:00,41.02,41.1,40.98,41.01,86519.0,34.481,34.5483,34.4474,34.4726,86519.0
2019-06-13 10:25:00,41.01,41.11,41.0,41.04,27318.0,34.4726,34.5567,34.4642,34.4978,27318.0
2019-06-13 10:30:00,41.04,41.05,40.9,40.91,11709.0,34.4978,34.5062,34.3802,34.3886,11709.0
2019-06-13 10:35:00,40.92,40.94,40.88,40.94,14442.0,34.397,34.4138,34.3633,34.4138,14442.0
2019-06-13 10:40:00,40.94,40.96,40.91,40.96,18100.0,34.4138,34.4306,34.3886,34.4306,18100.0
2019-06-13 10:45:00,40.97,40.97,40.87,40.88,14937.0,34.439,34.439,34.3549,34.3633,14937.0
2019-06-13 10:50:00,40.87,40.88,40.83,40.83,17561.0,34.3549,34.3633,34.3213,34.3213,17561.0
2019-06-13 10:55:00,40.83,40.84,40.8,40.81,8086.0,34.3213,34.3297,34.2961,34.3045,8086.0
2019-06-13 11:00:00,40.82,40.9,40.81,40.89,10187.0,34.3129,34.3802,34.3045,34.3717,10187.0
2019-06-13 11:05:00,40.88,40.91,40.82,40.89,24476.0,34.3633,34.3886,34.3129,34.3717,24476.0
2019-06-13 11:10:00,40.89,40.93,40.87,40.89,9577.0,34.3717,34.4054,34.3549,34.3717,9577.0
2019-06-13 11:15:00,40.9,40.92,40.89,40.91,13930.0,34.3802,34.397,34.3717,34.3886,13930.0
2019-06-13 11:20:00,40.91,40.94,40.89,40.9,11209.0,34.3886,34.4138,34.3717,34.3802,11209.0
2019-06-13 11:25:00,40.9,40.94,40.89,40.92,17564.0,34.3802,34.4138,34.3717,34.397,17564.0
2019-06-13 11:30:00,40.93,40.94,40.9,40.9,12902.0,34.4054,34.4138,34.3802,34.3802,12902.0
2019-06-13 11:35:00,40.9,40.91,40.85,40.91,24630.0,34.3802,34.3886,34.3381,34.3886,24630.0
2019-06-13 11:40:00,40.91,40.92,40.89,40.91,7137.0,34.3886,34.397,34.3717,34.3886,7137.0
2019-06-13 11:45:00,40.92,40.95,40.89,40.91,11197.0,34.397,34.4222,34.3717,34.3886,11197.0
2019-06-13 11:50:00,40.9,40.93,40.9,40.92,9658.0,34.3802,34.4054,34.3802,34.397,9658.0
2019-06-13 11:55:00,40.93,40.93,40.87,40.87,10155.0,34.4054,34.4054,34.3549,34.3549,10155.0
2019-06-13 12:00:00,40.86,40.9,40.84,40.9,10768.0,34.3465,34.3802,34.3297,34.3802,10768.0
2019-06-13 12:05:00,40.9,40.93,40.88,40.92,11792.0,34.3802,34.4054,34.3633,34.397,11792.0
2019-06-13 12:10:00,40.92,40.95,40.92,40.93,9647.0,34.397,34.4222,34.397,34.4054,9647.0
2019-06-13 12:15:00,40.93,40.96,40.91,40.96,7368.0,34.4054,34.4306,34.3886,34.4306,7368.0
2019-06-13 12:20:00,40.95,40.97,40.93,40.97,9452.0,34.4222,34.439,34.4054,34.439,9452.0
2019-06-13 12:25:00,40.98,41.0,40.96,40.96,11423.0,34.4474,34.4642,34.4306,34.4306,11423.0
2019-06-13 12:30:00,40.96,40.96,40.94,40.95,9237.0,34.4306,34.4306,34.4138,34.4222,9237.0
2019-06-13 12:35:00,40.95,40.97,40.94,40.95,11386.0,34.4222,34.439,34.4138,34.4222,11386.0
2019-06-13 12:40:00,40.94,41.01,40.93,41.0,18155.0,34.4138,34.4726,34.4054,34.4642,18155.0
2019-06-13 12:45:00,41.0,41.01,40.99,41.01,21235.0,34.4642,34.4726,34.4558,34.4726,21235.0
2019-06-13 12:50:00,41.0,41.01,40.95,41.0,10419.0,34.4642,34.4726,34.4222,34.4642,10419.0
2019-06-13 12:55:00,41.0,41.0,40.99,41.0,26452.0,34.4642,34.4642,34.4558,34.4642,26452.0
2019-06-13 13:00:00,41.0,41.01,40.97,40.97,12743.0,34.4642,34.4726,34.439,34.439,12743.0
2019-06-13 13:05:00,40.96,40.97,40.93,40.96,10514.0,34.4306,34.439,34.4054,34.4306,10514.0
2019-06-13 13:10:00,40.96,40.97,40.91,40.93,11513.0,34.4306,34.439,34.3886,34.4054,11513.0
2019-06-13 13:15:00,40.93,40.97,40.93,40.96,5371.0,34.4054,34.439,34.4054,34.4306,5371.0
2019-06-13 13:20:00,40.96,40.98,40.93,40.94,9012.0,34.4306,34.4474,34.4054,34.4138,9012.0
2019-06-13 13:25:00,40.94,40.96,40.93,40.94,14710.0,34.4138,34.4306,34.4054,34.4138,14710.0
2019-06-13 13:30:00,40.94,40.95,40.9,40.9,16604.0,34.4138,34.4222,34.3802,34.3802,16604.0
2019-06-13 13:35:00,40.91,40.94,40.87,40.94,24660.0,34.3886,34.4138,34.3549,34.4138,24660.0
2019-06-13 13:40:00,40.93,40.94,40.9,40.9,9087.0,34.4054,34.4138,34.3802,34.3802,9087.0
2019-06-13 13:45:00,40.9,40.94,40.9,40.93,13600.0,34.3802,34.4138,34.3802,34.4054,13600.0
2019-06-13 13:50:00,40.93,40.94,40.89,40.89,10587.0,34.4054,34.4138,34.3717,34.3717,10587.0
2019-06-13 13:55:00,40.9,40.93,40.89,40.93,18916.0,34.3802,34.4054,34.3717,34.4054,18916.0
2019-06-13 14:00:00,40.93,41.01,40.93,40.98,103165.0,34.4054,34.4726,34.4054,34.4474,103165.0
2019-06-13 14:05:00,40.98,41.0,40.94,40.94,40738.0,34.4474,34.4642,34.4138,34.4138,40738.0
2019-06-13 14:10:00,40.94,41.0,40.93,41.0,37997.0,34.4138,34.4642,34.4054,34.4642,37997.0
2019-06-13 14:15:00,41.0,41.0,40.96,40.98,43883.0,34.4642,34.4642,34.4306,34.4474,43883.0
2019-06-13 14:20:00,40.98,40.99,40.95,40.96,23898.0,34.4474,34.4558,34.4222,34.4306,23898.0
2019-06-13 14:25:00,40.97,41.0,40.95,41.0,14784.0,34.439,34.4642,34.4222,34.4642,14784.0
2019-06-13 14:30:00,41.0,41.01,40.97,40.98,21297.0,34.4642,34.4726,34.439,34.4474,21297.0
2019-06-13 14:35:00,40.97,40.98,40.93,40.93,21921.0,34.439,34.4474,34.4054,34.4054,21921.0
2019-06-13 14:40:00,40.94,40.98,40.92,40.98,10947.0,34.4138,34.4474,34.397,34.4474,10947.0
2019-06-13 14:45:00,40.98,40.98,40.95,40.95,12868.0,34.4474,34.4474,34.4222,34.4222,12868.0
2019-06-13 14:50:00,40.95,40.95,40.91,40.93,20626.0,34.4222,34.4222,34.3886,34.4054,20626.0
2019-06-13 14:55:00,40.94,40.96,40.91,40.93,23232.0,34.4138,34.4306,34.3886,34.4054,23232.0
2019-06-13 15:00:00,40.92,40.93,40.87,40.91,33090.0,34.397,34.4054,34.3549,34.3886,33090.0
2019-06-13 15:05:00,40.91,40.91,40.89,40.9,21250.0,34.3886,34.3886,34.3717,34.3802,21250.0
2019-06-13 15:10:00,40.91,40.92,40.89,40.9,18093.0,34.3886,34.397,34.3717,34.3802,18093.0
2019-06-13 15:15:00,40.9,40.9,40.85,40.9,21139.0,34.3802,34.3802,34.3381,34.3802,21139.0
2019-06-13 15:20:00,40.9,40.97,40.89,40.97,52225.0,34.3802,34.439,34.3717,34.439,52225.0
2019-06-13 15:25:00,40.97,40.97,40.91,40.91,149287.0,34.439,34.439,34.3886,34.3886,149287.0
2019-06-13 15:30:00,40.91,40.97,40.9,40.94,61848.0,34.3886,34.439,34.3802,34.4138,61848.0
2019-06-13 15:35:00,40.93,41.0,40.91,40.98,110467.0,34.4054,34.4642,34.3886,34.4474,110467.0
2019-06-13 15:40:00,40.99,41.0,40.9,40.9,89456.0,34.4558,34.4642,34.3802,34.3802,89456.0
2019-06-13 15:45:00,40.9,40.91,40.85,40.86,76296.0,34.3802,34.3886,34.3381,34.3465,76296.0
2019-06-13 15:50:00,40.85,40.88,40.8,40.86,95319.0,34.3381,34.3633,34.2961,34.3465,95319.0
2019-06-13 15:55:00,40.87,41.01,40.85,41.0,205570.0,34.3549,34.4726,34.3381,34.4642,205570.0
2019-06-14 09:30:00,40.95,40.99,40.83,40.87,41529.0,34.4222,34.4558,34.3213,34.3549,41529.0
2019-06-14 09:35:00,40.87,40.88,40.81,40.85,6822.0,34.3549,34.3633,34.3045,34.3381,6822.0
2019-06-14 09:40:00,40.86,40.91,40.85,40.88,8011.0,34.3465,34.3886,34.3381,34.3633,8011.0
2019-06-14 09:45:00,40.87,40.91,40.86,40.9,12850.0,34.3549,34.3886,34.3465,34.3802,12850.0
2019-06-14 09:50:00,40.9,40.91,40.77,40.78,20808.0,34.3802,34.3886,34.2709,34.2793,20808.0
2019-06-14 09:55:00,40.79,40.89,40.75,40.85,39939.0,34.2877,34.3717,34.2541,34.3381,39939.0
2019-06-14 10:00:00,40.85,40.87,40.8,40.85,21800.0,34.3381,34.3549,34.2961,34.3381,21800.0
2019-06-14 10:05:00,40.85,40.88,40.81,40.88,14577.0,34.3381,34.3633,34.3045,34.3633,14577.0
2019-06-14 10:10:00,40.88,40.89,40.82,40.84,12931.0,34.3633,34.3717,34.3129,34.3297,12931.0
2019-06-14 10:15:00,40.84,40.88,40.79,40.79,16031.0,34.3297,34.3633,34.2877,34.2877,16031.0
2019-06-14 10:20:00,40.79,40.83,40.79,40.8,8849.0,34.2877,34.3213,34.2877,34.2961,8849.0
2019-06-14 10:25:00,40.8,40.86,40.78,40.84,11778.0,34.2961,34.3465,34.2793,34.3297,11778.0
2019-06-14 10:30:00,40.85,40.87,40.82,40.84,9127.0,34.3381,34.3549,34.3129,34.3297,9127.0
2019-06-14 10:35:00,40.85,40.85,40.81,40.85,11948.0,34.3381,34.3381,34.3045,34.3381,11948.0
2019-06-14 10:40:00,40.84,40.9,40.84,40.86,7535.0,34.3297,34.3802,34.3297,34.3465,7535.0
2019-06-14 10:45:00,40.86,40.91,40.84,40.89,24227.0,34.3465,34.3886,34.3297,34.3717,24227.0
2019-06-14 10:50:00,40.9,40.91,40.88,40.89,13733.0,34.3802,34.3886,34.3633,34.3717,13733.0
2019-06-14 10:55:00,40.88,40.92,40.87,40.9,26261.0,34.3633,34.397,34.3549,34.3802,26261.0
2019-06-14 11:00:00,40.91,40.95,40.9,40.94,14521.0,34.3886,34.4222,34.3802,34.4138,14521.0
2019-06-14 11:05:00,40.94,40.95,40.88,40.88,11955.0,34.4138,34.4222,34.3633,34.3633,11955.0
2019-06-14 11:10:00,40.88,40.9,40.87,40.89,11162.0,34.3633,34.3802,34.3549,34.3717,11162.0
2019-06-14 11:15:00,40.89,40.9,40.85,40.85,15000.0,34.3717,34.3802,34.3381,34.3381,15000.0
2019-06-14 11:20:00,40.85,40.86,40.81,40.81,22939.0,34.3381,34.3465,34.3045,34.3045,22939.0
2019-06-14 11:25:00,40.81,40.82,40.76,40.8,32512.0,34.3045,34.3129,34.2625,34.2961,32512.0
2019-06-14 11:30:00,40.8,40.85,40.79,40.8,48586.0,34.2961,34.3381,34.2877,34.2961,48586.0
2019-06-14 11:35:00,40.8,40.8,40.77,40.78,96613.0,34.2961,34.2961,34.2709,34.2793,96613.0
2019-06-14 11:40:00,40.78,40.78,40.7,40.7,14544.0,34.2793,34.2793,34.212,34.212,14544.0
2019-06-14 11:45:00,40.7,40.7,40.63,40.64,32268.0,34.212,34.212,34.1532,34.1616,32268.0
2019-06-14 11:50:00,40.64,40.79,40.64,40.75,15696.0,34.1616,34.2877,34.1616,34.2541,15696.0
2019-06-14 11:55:00,40.74,40.79,40.72,40.75,13668.0,34.2457,34.2877,34.2288,34.2541,13668.0
2019-06-14 12:00:00,40.74,40.76,40.71,40.75,8591.0,34.2457,34.2625,34.2204,34.2541,8591.0
2019-06-14 12:05:00,40.74,40.77,40.7,40.72,79498.0,34.2457,34.2709,34.212,34.2288,79498.0
2019-06-14 12:10:00,40.72,40.73,40.69,40.7,15710.0,34.2288,34.2373,34.2036,34.212,15710.0
2019-06-14 12:15:00,40.7,40.72,40.69,40.72,15873.0,34.212,34.2288,34.2036,34.2288,15873.0
2019-06-14 12:20:00,40.72,40.72,40.69,40.7,7005.0,34.2288,34.2288,34.2036,34.212,7005.0
2019-06-14 12:25:00,40.7,40.73,40.69,40.72,15764.0,34.212,34.2373,34.2036,34.2288,15764.0
2019-06-14 12:30:00,40.72,40.75,40.72,40.74,7018.0,34.2288,34.2541,34.2288,34.2457,7018.0
2019-06-14 12:35:00,40.75,40.77,40.72,40.73,20555.0,34.2541,34.2709,34.2288,34.2373,20555.0
2019-06-14 12:40:00,40.74,40.74,40.69,40.69,8276.0,34.2457,34.2457,34.2036,34.2036,8276.0
2019-06-14 12:45:00,40.69,40.69,40.66,40.67,8440.0,34.2036,34.2036,34.1784,34.1868,8440.0
2019-06-14 12:50:00,40.67,40.7,40.66,40.67,17679.0,34.1868,34.212,34.1784,34.1868,17679.0
2019-06-14 12:55:00,40.68,40.69,40.66,40.68,16805.0,34.1952,34.2036,34.1784,34.1952,16805.0
2019-06-14 13:00:00,40.67,40.68,40.65,40.65,18293.0,34.1868,34.1952,34.17,34.17,18293.0
2019-06-14 13:05:00,40.65,40.69,40.65,40.69,17502.0,34.17,34.2036,34.17,34.2036,17502.0
2019-06-14 13:10:00,40.68,40.71,40.67,40.68,10283.0,34.1952,34.2204,34.1868,34.1952,10283.0
2019-06-14 13:15:00,40.69,40.71,40.68,40.69,6841.0,34.2036,34.2204,34.1952,34.2036,6841.0
2019-06-14 13:20:00,40.7,40.73,40.68,40.73,11682.0,34.212,34.2373,34.1952,34.2373,11682.0
2019-06-14 13:25:00,40.73,40.73,40.7,40.7,6052.0,34.2373,34.2373,34.212,34.212,6052.0
2019-06-14 13:30:00,40.71,40.75,40.7,40.74,12403.0,34.2204,34.2541,34.212,34.2457,12403.0
2019-06-14 13:35:00,40.74,40.79,40.74,40.79,7403.0,34.2457,34.2877,34.2457,34.2877,7403.0
2019-06-14 13:40:00,40.78,40.8,40.77,40.79,12430.0,34.2793,34.2961,34.2709,34.2877,12430.0
2019-06-14 13:45:00,40.79,40.8,40.78,40.78,12881.0,34.2877,34.2961,34.2793,34.2793,12881.0
2019-06-14 13:50:00,40.78,40.79,40.75,40.77,17603.0,34.2793,34.2877,34.2541,34.2709,17603.0
2019-06-14 13:55:00,40.77,40.77,40.75,40.75,19043.0,34.2709,34.2709,34.2541,34.2541,19043.0
2019-06-14 14:00:00,40.76,40.77,40.75,40.77,19522.0,34.2625,34.2709,34.2541,34.2709,19522.0
2019-06-14 14:05:00,40.76,40.79,40.75,40.79,17087.0,34.2625,34.2877,34.2541,34.2877,17087.0
2019-06-14 14:10:00,40.79,40.8,40.78,40.78,10158.0,34.2877,34.2961,34.2793,34.2793,10158.0
2019-06-14 14:15:00,40.79,40.86,40.79,40.86,14550.0,34.2877,34.3465,34.2877,34.3465,14550.0
2019-06-14 14:20:00,40.86,40.86,40.84,40.85,5680.0,34.3465,34.3465,34.3297,34.3381,5680.0
2019-06-14 14:25:00,40.84,40.85,40.8,40.8,33425.0,34.3297,34.3381,34.2961,34.2961,33425.0
2019-06-14 14:30:00,40.81,40.84,40.8,40.83,21216.0,34.3045,34.3297,34.2961,34.3213,21216.0
2019-06-14 14:35:00,40.84,40.86,40.82,40.86,14832.0,34.3297,34.3465,34.3129,34.3465,14832.0
2019-06-14 14:40:00,40.86,40.88,40.84,40.88,10004.0,34.3465,34.3633,34.3297,34.3633,10004.0
2019-06-14 14:45:00,40.88,40.9,40.88,40.9,10404.0,34.3633,34.3802,34.3633,34.3802,10404.0
2019-06-14 14:50:00,40.9,40.9,40.86,40.9,18775.0,34.3802,34.3802,34.3465,34.3802,18775.0
2019-06-14 14:55:00,40.9,40.91,40.86,40.86,16856.0,34.3802,34.3886,34.3465,34.3465,16856.0
2019-06-14 15:00:00,40.87,40.9,40.86,40.89,25793.0,34.3549,34.3802,34.3465,34.3717,25793.0
2019-06-14 15:05:00,40.88,40.93,40.88,40.91,12546.0,34.3633,34.4054,34.3633,34.3886,12546.0
2019-06-14 15:10:00,40.9,40.91,40.86,40.87,22565.0,34.3802,34.3886,34.3465,34.3549,22565.0
2019-06-14 15:15:00,40.86,40.9,40.86,40.9,23858.0,34.3465,34.3802,34.3465,34.3802,23858.0
2019-06-14 15:20:00,40.9,40.95,40.9,40.94,30936.0,34.3802,34.4222,34.3802,34.4138,30936.0
2019-06-14 15:25:00,40.94,40.96,40.93,40.96,18465.0,34.4138,34.4306,34.4054,34.4306,18465.0
2019-06-14 15:30:00,40.95,40.96,40.92,40.93,25019.0,34.4222,34.4306,34.397,34.4054,25019.0
2019-06-14 15:35:00,40.92,40.98,40.91,40.91,41647.0,34.397,34.4474,34.3886,34.3886,41647.0
2019-06-14 15:40:00,40.91,40.92,40.85,40.86,28497.0,34.3886,34.397,34.3381,34.3465,28497.0
2019-06-14 15:45:00,40.87,40.91,40.85,40.9,37287.0,34.3549,34.3886,34.3381,34.3802,37287.0
2019-06-14 15:50:00,40.9,40.92,40.86,40.89,65835.0,34.3802,34.397,34.3465,34.3717,65835.0
2019-06-14 15:55:00,40.89,40.9,40.78,40.79,205468.0,34.3717,34.3802,34.2793,34.2877,205468.0
2019-06-17 09:30:00,40.73,40.79,40.69,40.73,47317.0,34.2373,34.2877,34.2036,34.2373,47317.0
2019-06-17 09:35:00,40.71,40.74,40.66,40.68,11819.0,34.2204,34.2457,34.1784,34.1952,11819.0
2019-06-17 09:40:00,40.68,40.69,40.6,40.61,13346.0,34.1952,34.2036,34.128,34.1364,13346.0
2019-06-17 09:45:00,40.62,40.63,40.55,40.6,23862.0,34.1448,34.1532,34.0859,34.128,23862.0
2019-06-17 09:50:00,40.6,40.65,40.57,40.6,25452.0,34.128,34.17,34.1028,34.128,25452.0
2019-06-17 09:55:00,40.6,40.62,40.56,40.61,23081.0,34.128,34.1448,34.0944,34.1364,23081.0
2019-06-17 10:00:00,40.61,40.63,40.57,40.61,28014.0,34.1364,34.1532,34.1028,34.1364,28014.0
2019-06-17 10:05:00,40.61,40.67,40.58,40.66,19393.0,34.1364,34.1868,34.1112,34.1784,19393.0
2019-06-17 10:10:00,40.66,40.67,40.6,40.63,68914.0,34.1784,34.1868,34.128,34.1532,68914.0
2019-06-17 10:15:00,40.62,40.63,40.59,40.61,80364.0,34.1448,34.1532,34.1196,34.1364,80364.0
2019-06-17 10:20:00,40.61,40.72,40.6,40.7,39662.0,34.1364,34.2288,34.128,34.212,39662.0
2019-06-17 10:25:00,40.71,40.71,40.64,40.65,39084.0,34.2204,34.2204,34.1616,34.17,39084.0
2019-06-17 10:30:00,40.65,40.66,40.6,40.6,26970.0,34.17,34.1784,34.128,34.128,26970.0
2019-06-17 10:35:00,40.59,40.68,40.58,40.64,28053.0,34.1196,34.1952,34.1112,34.1616,28053.0
2019-06-17 10:40:00,40.64,40.65,40.6,40.62,23074.0,34.1616,34.17,34.128,34.1448,23074.0
2019-06-17 10:45:00,40.62,40.64,40.61,40.63,12635.0,34.1448,34.1616,34.1364,34.1532,12635.0
2019-06-17 10:50:00,40.62,40.68,40.59,40.66,30122.0,34.1448,34.1952,34.1196,34.1784,30122.0
2019-06-17 10:55:00,40.66,40.67,40.62,40.64,26884.0,34.1784,34.1868,34.1448,34.1616,26884.0
2019-06-17 11:00:00,40.64,40.69,40.64,40.67,28815.0,34.1616,34.2036,34.1616,34.1868,28815.0
2019-06-17 11:05:00,40.68,40.69,40.66,40.66,9321.0,34.1952,34.2036,34.1784,34.1784,9321.0
2019-06-17 11:10:00,40.66,40.67,40.64,40.64,7647.0,34.1784,34.1868,34.1616,34.1616,7647.0
2019-06-17 11:15:00,40.65,40.67,40.64,40.66,20509.0,34.17,34.1868,34.1616,34.1784,20509.0
2019-06-17 11:20:00,40.67,40.71,40.67,40.69,14832.0,34.1868,34.2204,34.1868,34.2036,14832.0
2019-06-17 11:25:00,40.69,40.7,40.65,40.7,10946.0,34.2036,34.212,34.17,34.212,10946.0
2019-06-17 11:30:00,40.7,40.72,40.68,40.7,10491.0,34.212,34.2288,34.1952,34.212,10491.0
2019-06-17 11:35:00,40.68,40.71,40.65,40.7,13688.0,34.1952,34.2204,34.17,34.212,13688.0
2019-06-17 11:40:00,40.69,40.7,40.66,40.67,8908.0,34.2036,34.212,34.1784,34.1868,8908.0
2019-06-17 11:45:00,40.68,40.71,40.68,40.7,9045.0,34.1952,34.2204,34.1952,34.212,9045.0
2019-06-17 11:50:00,40.71,40.76,40.71,40.75,9813.0,34.2204,34.2625,34.2204,34.2541,9813.0
2019-06-17 11:55:00,40.75,40.82,40.74,40.82,9625.0,34.2541,34.3129,34.2457,34.3129,9625.0
2019-06-17 12:00:00,40.81,40.83,40.76,40.76,8461.0,34.3045,34.3213,34.2625,34.2625,8461.0
2019-06-17 12:05:00,40.77,40.77,40.74,40.75,7995.0,34.2709,34.2709,34.2457,34.2541,7995.0
2019-06-17 12:10:00,40.75,40.76,40.73,40.76,9158.0,34.2541,34.2625,34.2373,34.2625,9158.0
2019-06-17 12:15:00,40.76,40.77,40.71,40.73,9679.0,34.2625,34.2709,34.2204,34.2373,9679.0
2019-06-17 12:20:00,40.73,40.73,40.69,40.72,6775.0,34.2373,34.2373,34.2036,34.2288,6775.0
2019-06-17 12:25:00,40.71,40.73,40.71,40.72,5002.0,34.2204,34.2373,34.2204,34.2288,5002.0
2019-06-17 12:30:00,40.71,40.77,40.71,40.77,5152.0,34.2204,34.2709,34.2204,34.2709,5152.0
2019-06-17 12:35:00,40.77,40.77,40.73,40.77,5937.0,34.2709,34.2709,34.2373,34.2709,5937.0
2019-06-17 12:40:00,40.77,40.77,40.74,40.74,6020.0,34.2709,34.2709,34.2457,34.2457,6020.0
2019-06-17 12:45:00,40.75,40.77,40.74,40.76,5206.0,34.2541,34.2709,34.2457,34.2625,5206.0
2019-06-17 12:50:00,40.75,40.77,40.74,40.76,4609.0,34.2541,34.2709,34.2457,34.2625,4609.0
2019-06-17 12:55:00,40.76,40.76,40.73,40.73,5635.0,34.2625,34.2625,34.2373,34.2373,5635.0
2019-06-17 13:00:00,40.74,40.77,40.74,40.75,22062.0,34.2457,34.2709,34.2457,34.2541,22062.0
2019-06-17 13:05:00,40.75,40.77,40.72,40.72,17378.0,34.2541,34.2709,34.2288,34.2288,17378.0
2019-06-17 13:10:00,40.72,40.77,40.72,40.76,9010.0,34.2288,34.2709,34.2288,34.2625,9010.0
2019-06-17 13:15:00,40.76,40.78,40.75,40.77,4976.0,34.2625,34.2793,34.2541,34.2709,4976.0
2019-06-17 13:20:00,40.77,40.77,40.74,40.75,7934.0,34.2709,34.2709,34.2457,34.2541,7934.0
2019-06-17 13:25:00,40.75,40.76,40.73,40.74,8349.0,34.2541,34.2625,34.2373,34.2457,8349.0
2019-06-17 13:30:00,40.74,40.75,40.73,40.75,16198.0,34.2457,34.2541,34.2373,34.2541,16198.0
2019-06-17 13:35:00,40.75,40.78,40.74,40.77,6807.0,34.2541,34.2793,34.2457,34.2709,6807.0
2019-06-17 13:40:00,40.77,40.8,40.76,40.8,5668.0,34.2709,34.2961,34.2625,34.2961,5668.0
2019-06-17 13:45:00,40.8,40.8,40.78,40.79,10134.0,34.2961,34.2961,34.2793,34.2877,10134.0
2019-06-17 13:50:00,40.78,40.82,40.78,40.8,6895.0,34.2793,34.3129,34.2793,34.2961,6895.0
2019-06-17 13:55:00,40.8,40.81,40.78,40.8,5536.0,34.2961,34.3045,34.2793,34.2961,5536.0
2019-06-17 14:00:00,40.81,40.84,40.8,40.84,7609.0,34.3045,34.3297,34.2961,34.3297,7609.0
2019-06-17 14:05:00,40.83,40.83,40.8,40.81,3821.0,34.3213,34.3213,34.2961,34.3045,3821.0
2019-06-17 14:10:00,40.82,40.82,40.8,40.8,10313.0,34.3129,34.3129,34.2961,34.2961,10313.0
2019-06-17 14:15:00,40.8,40.82,40.79,40.82,14944.0,34.2961,34.3129,34.2877,34.3129,14944.0
2019-06-17 14:20:00,40.82,40.82,40.79,40.8,17321.0,34.3129,34.3129,34.2877,34.2961,17321.0
2019-06-17 14:25:00,40.79,40.8,40.76,40.76,9704.0,34.2877,34.2961,34.2625,34.2625,9704.0
2019-06-17 14:30:00,40.76,40.77,40.74,40.75,11916.0,34.2625,34.2709,34.2457,34.2541,11916.0
2019-06-17 14:35:00,40.75,40.76,40.74,40.76,42694.0,34.2541,34.2625,34.2457,34.2625,42694.0
2019-06-17 14:40:00,40.76,40.76,40.74,40.75,9297.0,34.2625,34.2625,34.2457,34.2541,9297.0
2019-06-17 14:45:00,40.75,40.76,40.75,40.76,3484.0,34.2541,34.2625,34.2541,34.2625,3484.0
2019-06-17 14:50:00,40.75,40.77,40.74,40.75,11022.0,34.2541,34.2709,34.2457,34.2541,11022.0
2019-06-17 14:55:00,40.76,40.76,40.74,40.75,7735.0,34.2625,34.2625,34.2457,34.2541,7735.0
2019-06-17 15:00:00,40.76,40.76,40.74,40.76,17338.0,34.2625,34.2625,34.2457,34.2625,17338.0
2019-06-17 15:05:00,40.75,40.77,40.74,40.75,21714.0,34.2541,34.2709,34.2457,34.2541,21714.0
2019-06-17 15:10:00,40.75,40.76,40.74,40.75,18641.0,34.2541,34.2625,34.2457,34.2541,18641.0
2019-06-17 15:15:00,40.75,40.75,40.73,40.74,19350.0,34.2541,34.2541,34.2373,34.2457,19350.0
2019-06-17 15:20:00,40.73,40.77,40.73,40.73,71872.0,34.2373,34.2709,34.2373,34.2373,71872.0
2019-06-17 15:25:00,40.73,40.76,40.71,40.75,33743.0,34.2373,34.2625,34.2204,34.2541,33743.0
2019-06-17 15:30:00,40.74,40.76,40.74,40.75,42659.0,34.2457,34.2625,34.2457,34.2541,42659.0
2019-06-17 15:35:00,40.74,40.75,40.73,40.74,23971.0,34.2457,34.2541,34.2373,34.2457,23971.0
2019-06-17 15:40:00,40.74,40.74,40.65,40.66,31376.0,34.2457,34.2457,34.17,34.1784,31376.0
2019-06-17 15:45:00,40.66,40.69,40.65,40.69,77263.0,34.1784,34.2036,34.17,34.2036,77263.0
2019-06-17 15:50:00,40.69,40.69,40.63,40.65,117820.0,34.2036,34.2036,34.1532,34.17,117820.0
2019-06-17 15:55:00,40.65,40.77,40.64,40.73,411559.0,34.17,34.2709,34.1616,34.2373,411559.0
2019-06-18 09:30:00,41.0,41.17,41.0,41.14,56323.0,34.4642,34.6071,34.4642,34.5819,56323.0
2019-06-18 09:35:00,41.13,41.28,41.13,41.25,38803.0,34.5735,34.6996,34.5735,34.6744,38803.0
2019-06-18 09:40:00,41.24,41.35,41.2,41.24,52271.0,34.666,34.7584,34.6323,34.666,52271.0
2019-06-18 09:45:00,41.24,41.54,41.2,41.54,63158.0,34.666,34.9181,34.6323,34.9181,63158.0
2019-06-18 09:50:00,41.54,41.65,41.53,41.63,111491.0,34.9181,35.0106,34.9097,34.9938,111491.0
2019-06-18 09:55:00,41.64,41.72,41.6,41.66,105100.0,35.0022,35.0694,34.9686,35.019,105100.0
2019-06-18 10:00:00,41.67,41.7,41.59,41.63,49176.0,35.0274,35.0526,34.9602,34.9938,49176.0
2019-06-18 10:05:00,41.61,41.64,41.53,41.57,62146.0,34.977,35.0022,34.9097,34.9433,62146.0
2019-06-18 10:10:00,41.57,41.59,41.49,41.5,30885.0,34.9433,34.9602,34.8761,34.8845,30885.0
2019-06-18 10:15:00,41.51,41.51,41.46,41.48,19059.0,34.8929,34.8929,34.8509,34.8677,19059.0
2019-06-18 10:20:00,41.48,41.48,41.4,41.41,20472.0,34.8677,34.8677,34.8004,34.8089,20472.0
2019-06-18 10:25:00,41.4,41.44,41.37,41.41,20908.0,34.8004,34.8341,34.7752,34.8089,20908.0
2019-06-18 10:30:00,41.41,41.42,41.32,41.32,13863.0,34.8089,34.8173,34.7332,34.7332,13863.0
2019-06-18 10:35:00,41.32,41.35,41.29,41.3,13941.0,34.7332,34.7584,34.708,34.7164,13941.0
2019-06-18 10:40:00,41.29,41.35,41.29,41.32,13361.0,34.708,34.7584,34.708,34.7332,13361.0
2019-06-18 10:45:00,41.32,41.37,41.31,41.36,11491.0,34.7332,34.7752,34.7248,34.7668,11491.0
2019-06-18 10:50:00,41.37,41.37,41.29,41.35,21075.0,34.7752,34.7752,34.708,34.7584,21075.0
2019-06-18 10:55:00,41.35,41.36,41.3,41.3,12969.0,34.7584,34.7668,34.7164,34.7164,12969.0
2019-06-18 11:00:00,41.31,41.37,41.31,41.35,13865.0,34.7248,34.7752,34.7248,34.7584,13865.0
2019-06-18 11:05:00,41.35,41.39,41.29,41.3,16233.0,34.7584,34.792,34.708,34.7164,16233.0
2019-06-18 11:10:00,41.3,41.34,41.29,41.32,18264.0,34.7164,34.75,34.708,34.7332,18264.0
2019-06-18 11:15:00,41.32,41.36,41.29,41.32,28691.0,34.7332,34.7668,34.708,34.7332,28691.0
2019-06-18 11:20:00,41.33,41.42,41.26,41.3,50722.0,34.7416,34.8173,34.6828,34.7164,50722.0
2019-06-18 11:25:00,41.3,41.39,41.29,41.39,56409.0,34.7164,34.792,34.708,34.792,56409.0
2019-06-18 11:30:00,41.38,41.38,41.25,41.26,30247.0,34.7836,34.7836,34.6744,34.6828,30247.0
2019-06-18 11:35:00,41.27,41.32,41.26,41.28,10504.0,34.6912,34.7332,34.6828,34.6996,10504.0
2019-06-18 11:40:00,41.29,41.31,41.25,41.31,18353.0,34.708,34.7248,34.6744,34.7248,18353.0
2019-06-18 11:45:00,41.32,41.32,41.24,41.26,10712.0,34.7332,34.7332,34.666,34.6828,10712.0
2019-06-18 11:50:00,41.26,41.26,41.21,41.23,10739.0,34.6828,34.6828,34.6407,34.6575,10739.0
2019-06-18 11:55:00,41.23,41.26,41.21,41.22,9225.0,34.6575,34.6828,34.6407,34.6491,9225.0
2019-06-18 12:00:00,41.22,41.27,41.21,41.26,13843.0,34.6491,34.6912,34.6407,34.6828,13843.0
2019-06-18 12:05:00,41.26,41.3,41.25,41.28,6690.0,34.6828,34.7164,34.6744,34.6996,6690.0
2019-06-18 12:10:00,41.28,41.3,41.25,41.25,16692.0,34.6996,34.7164,34.6744,34.6744,16692.0
2019-06-18 12:15:00,41.26,41.29,41.24,41.24,11224.0,34.6828,34.708,34.666,34.666,11224.0
2019-06-18 12:20:00,41.26,41.28,41.24,41.27,23512.0,34.6828,34.6996,34.666,34.6912,23512.0
2019-06-18 12:25:00,41.28,41.33,41.27,41.33,10984.0,34.6996,34.7416,34.6912,34.7416,10984.0
2019-06-18 12:30:00,41.34,41.36,41.33,41.35,15590.0,34.75,34.7668,34.7416,34.7584,15590.0
2019-06-18 12:35:00,41.36,41.4,41.35,41.4,27079.0,34.7668,34.8004,34.7584,34.8004,27079.0
2019-06-18 12:40:00,41.4,41.42,41.35,41.39,118595.0,34.8004,34.8173,34.7584,34.792,118595.0
2019-06-18 12:45:00,41.38,41.4,41.35,41.36,37107.0,34.7836,34.8004,34.7584,34.7668,37107.0
2019-06-18 12:50:00,41.37,41.37,41.33,41.34,19533.0,34.7752,34.7752,34.7416,34.75,19533.0
2019-06-18 12:55:00,41.34,41.35,41.3,41.3,7933.0,34.75,34.7584,34.7164,34.7164,7933.0
2019-06-18 13:00:00,41.31,41.32,41.24,41.24,24320.0,34.7248,34.7332,34.666,34.666,24320.0
2019-06-18 13:05:00,41.23,41.24,41.19,41.23,15786.0,34.6575,34.666,34.6239,34.6575,15786.0
2019-06-18 13:10:00,41.22,41.3,41.22,41.29,16601.0,34.6491,34.7164,34.6491,34.708,16601.0
2019-06-18 13:15:00,41.28,41.31,41.25,41.28,17922.0,34.6996,34.7248,34.6744,34.6996,17922.0
2019-06-18 13:20:00,41.27,41.28,41.25,41.27,7067.0,34.6912,34.6996,34.6744,34.6912,7067.0
2019-06-18 13:25:00,41.28,41.29,41.24,41.26,9512.0,34.6996,34.708,34.666,34.6828,9512.0
2019-06-18 13:30:00,41.26,41.29,41.25,41.26,7111.0,34.6828,34.708,34.6744,34.6828,7111.0
2019-06-18 13:35:00,41.26,41.32,41.25,41.29,14818.0,34.6828,34.7332,34.6744,34.708,14818.0
2019-06-18 13:40:00,41.3,41.31,41.27,41.27,5602.0,34.7164,34.7248,34.6912,34.6912,5602.0
2019-06-18 13:45:00,41.27,41.33,41.27,41.31,10324.0,34.6912,34.7416,34.6912,34.7248,10324.0
2019-06-18 13:50:00,41.31,41.33,41.31,41.33,8872.0,34.7248,34.7416,34.7248,34.7416,8872.0
2019-06-18 13:55:00,41.34,41.39,41.32,41.38,10563.0,34.75,34.792,34.7332,34.7836,10563.0
2019-06-18 14:00:00,41.39,41.39,41.34,41.34,6996.0,34.792,34.792,34.75,34.75,6996.0
2019-06-18 14:05:00,41.34,41.35,41.32,41.34,14953.0,34.75,34.7584,34.7332,34.75,14953.0
2019-06-18 14:10:00,41.35,41.37,41.32,41.34,9929.0,34.7584,34.7752,34.7332,34.75,9929.0
2019-06-18 14:15:00,41.33,41.34,41.3,41.33,12086.0,34.7416,34.75,34.7164,34.7416,12086.0
2019-06-18 14:20:00,41.32,41.37,41.32,41.36,10436.0,34.7332,34.7752,34.7332,34.7668,10436.0
2019-06-18 14:25:00,41.36,41.4,41.35,41.37,19618.0,34.7668,34.8004,34.7584,34.7752,19618.0
2019-06-18 14:30:00,41.37,41.38,41.33,41.38,13921.0,34.7752,34.7836,34.7416,34.7836,13921.0
2019-06-18 14:35:00,41.37,41.38,41.35,41.36,12436.0,34.7752,34.7836,34.7584,34.7668,12436.0
2019-06-18 14:40:00,41.36,41.36,41.3,41.3,19793.0,34.7668,34.7668,34.7164,34.7164,19793.0
2019-06-18 14:45:00,41.31,41.34,41.31,41.33,10571.0,34.7248,34.75,34.7248,34.7416,10571.0
2019-06-18 14:50:00,41.34,41.35,41.29,41.29,13680.0,34.75,34.7584,34.708,34.708,13680.0
2019-06-18 14:55:00,41.29,41.32,41.26,41.26,14281.0,34.708,34.7332,34.6828,34.6828,14281.0
2019-06-18 15:00:00,41.26,41.3,41.25,41.3,15750.0,34.6828,34.7164,34.6744,34.7164,15750.0
2019-06-18 15:05:00,41.29,41.31,41.28,41.29,19562.0,34.708,34.7248,34.6996,34.708,19562.0
2019-06-18 15:10:00,41.29,41.31,41.25,41.27,22413.0,34.708,34.7248,34.6744,34.6912,22413.0
2019-06-18 15:15:00,41.27,41.29,41.22,41.29,18641.0,34.6912,34.708,34.6491,34.708,18641.0
2019-06-18 15:20:00,41.28,41.3,41.27,41.29,16380.0,34.6996,34.7164,34.6912,34.708,16380.0
2019-06-18 15:25:00,41.28,41.3,41.24,41.25,24106.0,34.6996,34.7164,34.666,34.6744,24106.0
2019-06-18 15:30:00,41.24,41.27,41.19,41.23,36515.0,34.666,34.6912,34.6239,34.6575,36515.0
2019-06-18 15:35:00,41.23,41.28,41.21,41.21,24545.0,34.6575,34.6996,34.6407,34.6407,24545.0
2019-06-18 15:40:00,41.21,41.22,41.17,41.18,65696.0,34.6407,34.6491,34.6071,34.6155,65696.0
2019-06-18 15:45:00,41.18,41.25,41.16,41.22,39354.0,34.6155,34.6744,34.5987,34.6491,39354.0
2019-06-18 15:50:00,41.22,41.25,41.18,41.21,102615.0,34.6491,34.6744,34.6155,34.6407,102615.0
2019-06-18 15:55:00,41.2,41.25,41.18,41.2,197751.0,34.6323,34.6744,34.6155,34.6323,197751.0
2019-06-19 09:30:00,41.25,41.25,41.09,41.1,53026.0,34.6744,34.6744,34.5399,34.5483,53026.0
2019-06-19 09:35:00,41.11,41.11,40.93,40.99,24087.0,34.5567,34.5567,34.4054,34.4558,24087.0
2019-06-19 09:40:00,41.0,41.07,41.0,41.03,16302.0,34.4642,34.5231,34.4642,34.4894,16302.0
2019-06-19 09:45:00,40.99,41.01,40.93,40.94,20050.0,34.4558,34.4726,34.4054,34.4138,20050.0
2019-06-19 09:50:00,40.93,40.96,40.87,40.9,39762.0,34.4054,34.4306,34.3549,34.3802,39762.0
2019-06-19 09:55:00,40.89,40.91,40.84,40.9,19856.0,34.3717,34.3886,34.3297,34.3802,19856.0
2019-06-19 10:00:00,40.9,40.93,40.83,40.83,24936.0,34.3802,34.4054,34.3213,34.3213,24936.0
2019-06-19 10:05:00,40.83,40.83,40.75,40.75,24902.0,34.3213,34.3213,34.2541,34.2541,24902.0
2019-06-19 10:10:00,40.75,40.78,40.69,40.78,35340.0,34.2541,34.2793,34.2036,34.2793,35340.0
2019-06-19 10:15:00,40.78,40.8,40.68,40.69,22630.0,34.2793,34.2961,34.1952,34.2036,22630.0
2019-06-19 10:20:00,40.69,40.71,40.62,40.66,78678.0,34.2036,34.2204,34.1448,34.1784,78678.0
2019-06-19 10:25:00,40.66,40.71,40.6,40.7,22404.0,34.1784,34.2204,34.128,34.212,22404.0
2019-06-19 10:30:00,40.7,40.73,40.6,40.63,23097.0,34.212,34.2373,34.128,34.1532,23097.0
2019-06-19 10:35:00,40.63,40.65,40.6,40.61,45080.0,34.1532,34.17,34.128,34.1364,45080.0
2019-06-19 10:40:00,40.61,40.65,40.6,40.62,37447.0,34.1364,34.17,34.128,34.1448,37447.0
2019-06-19 10:45:00,40.62,40.65,40.6,40.61,72661.0,34.1448,34.17,34.128,34.1364,72661.0
2019-06-19 10:50:00,40.6,40.69,40.59,40.67,52031.0,34.128,34.2036,34.1196,34.1868,52031.0
2019-06-19 10:55:00,40.66,40.67,40.62,40.65,22798.0,34.1784,34.1868,34.1448,34.17,22798.0
2019-06-19 11:00:00,40.65,40.67,40.61,40.66,13016.0,34.17,34.1868,34.1364,34.1784,13016.0
2019-06-19 11:05:00,40.65,40.68,40.62,40.63,23759.0,34.17,34.1952,34.1448,34.1532,23759.0
2019-06-19 11:10:00,40.64,40.67,40.62,40.65,13029.0,34.1616,34.1868,34.1448,34.17,13029.0
2019-06-19 11:15:00,40.64,40.67,40.62,40.65,35616.0,34.1616,34.1868,34.1448,34.17,35616.0
2019-06-19 11:20:00,40.65,40.67,40.65,40.66,24632.0,34.17,34.1868,34.17,34.1784,24632.0
2019-06-19 11:25:00,40.65,40.66,40.6,40.64,80289.0,34.17,34.1784,34.128,34.1616,80289.0
2019-06-19 11:30:00,40.64,40.65,40.6,40.62,26790.0,34.1616,34.17,34.128,34.1448,26790.0
2019-06-19 11:35:00,40.62,40.65,40.61,40.64,16232.0,34.1448,34.17,34.1364,34.1616,16232.0
2019-06-19 11:40:00,40.65,40.66,40.62,40.64,21818.0,34.17,34.1784,34.1448,34.1616,21818.0
2019-06-19 11:45:00,40.63,40.63,40.59,40.61,37926.0,34.1532,34.1532,34.1196,34.1364,37926.0
2019-06-19 11:50:00,40.61,40.62,40.6,40.61,24135.0,34.1364,34.1448,34.128,34.1364,24135.0
2019-06-19 11:55:00,40.6,40.61,40.57,40.61,18574.0,34.128,34.1364,34.1028,34.1364,18574.0
2019-06-19 12:00:00,40.6,40.6,40.57,40.58,10386.0,34.128,34.128,34.1028,34.1112,10386.0
2019-06-19 12:05:00,40.58,40.62,40.57,40.62,47078.0,34.1112,34.1448,34.1028,34.1448,47078.0
2019-06-19 12:10:00,40.61,40.62,40.59,40.59,28333.0,34.1364,34.1448,34.1196,34.1196,28333.0
2019-06-19 12:15:00,40.59,40.6,40.56,40.58,25599.0,34.1196,34.128,34.0944,34.1112,25599.0
2019-06-19 12:20:00,40.59,40.59,40.56,40.58,22245.0,34.1196,34.1196,34.0944,34.1112,22245.0
2019-06-19 12:25:00,40.59,40.6,40.56,40.59,25645.0,34.1196,34.128,34.0944,34.1196,25645.0
2019-06-19 12:30:00,40.59,40.6,40.56,40.59,14341.0,34.1196,34.128,34.0944,34.1196,14341.0
2019-06-19 12:35:00,40.58,40.6,40.57,40.6,11603.0,34.1112,34.128,34.1028,34.128,11603.0
2019-06-19 12:40:00,40.6,40.65,40.59,40.64,15519.0,34.128,34.17,34.1196,34.1616,15519.0
2019-06-19 12:45:00,40.64,40.65,40.62,40.64,12077.0,34.1616,34.17,34.1448,34.1616,12077.0
2019-06-19 12:50:00,40.64,40.64,40.59,40.59,16279.0,34.1616,34.1616,34.1196,34.1196,16279.0
2019-06-19 12:55:00,40.6,40.64,40.59,40.62,15517.0,34.128,34.1616,34.1196,34.1448,15517.0
2019-06-19 13:00:00,40.64,40.64,40.62,40.62,10242.0,34.1616,34.1616,34.1448,34.1448,10242.0
2019-06-19 13:05:00,40.62,40.7,40.62,40.69,28032.0,34.1448,34.212,34.1448,34.2036,28032.0
2019-06-19 13:10:00,40.69,40.73,40.68,40.72,42224.0,34.2036,34.2373,34.1952,34.2288,42224.0
2019-06-19 13:15:00,40.72,40.75,40.71,40.75,15359.0,34.2288,34.2541,34.2204,34.2541,15359.0
2019-06-19 13:20:00,40.75,40.75,40.71,40.73,29477.0,34.2541,34.2541,34.2204,34.2373,29477.0
2019-06-19 13:25:00,40.73,40.75,40.72,40.73,30732.0,34.2373,34.2541,34.2288,34.2373,30732.0
2019-06-19 13:30:00,40.72,40.73,40.71,40.72,25219.0,34.2288,34.2373,34.2204,34.2288,25219.0
2019-06-19 13:35:00,40.72,40.73,40.71,40.72,24357.0,34.2288,34.2373,34.2204,34.2288,24357.0
2019-06-19 13:40:00,40.71,40.72,40.69,40.72,21122.0,34.2204,34.2288,34.2036,34.2288,21122.0
2019-06-19 13:45:00,40.72,40.72,40.68,40.7,26284.0,34.2288,34.2288,34.1952,34.212,26284.0
2019-06-19 13:50:00,40.7,40.74,40.7,40.72,14573.0,34.212,34.2457,34.212,34.2288,14573.0
2019-06-19 13:55:00,40.71,40.72,40.69,40.71,27762.0,34.2204,34.2288,34.2036,34.2204,27762.0
2019-06-19 14:00:00,40.71,40.76,40.63,40.76,86825.0,34.2204,34.2625,34.1532,34.2625,86825.0
2019-06-19 14:05:00,40.76,40.79,40.73,40.73,38427.0,34.2625,34.2877,34.2373,34.2373,38427.0
2019-06-19 14:10:00,40.74,40.78,40.71,40.76,33139.0,34.2457,34.2793,34.2204,34.2625,33139.0
2019-06-19 14:15:00,40.76,40.77,40.73,40.75,15541.0,34.2625,34.2709,34.2373,34.2541,15541.0
2019-06-19 14:20:00,40.75,40.75,40.7,40.71,14159.0,34.2541,34.2541,34.212,34.2204,14159.0
2019-06-19 14:25:00,40.7,40.74,40.65,40.67,54576.0,34.212,34.2457,34.17,34.1868,54576.0
2019-06-19 14:30:00,40.68,40.82,40.67,40.78,42439.0,34.1952,34.3129,34.1868,34.2793,42439.0
2019-06-19 14:35:00,40.77,40.78,40.67,40.68,67283.0,34.2709,34.2793,34.1868,34.1952,67283.0
2019-06-19 14:40:00,40.68,40.7,40.65,40.68,28013.0,34.1952,34.212,34.17,34.1952,28013.0
2019-06-19 14:45:00,40.67,40.67,40.62,40.65,30772.0,34.1868,34.1868,34.1448,34.17,30772.0
2019-06-19 14:50:00,40.65,40.69,40.63,40.66,49476.0,34.17,34.2036,34.1532,34.1784,49476.0
2019-06-19 14:55:00,40.65,40.71,40.63,40.66,35988.0,34.17,34.2204,34.1532,34.1784,35988.0
2019-06-19 15:00:00,40.66,40.72,40.64,40.71,23585.0,34.1784,34.2288,34.1616,34.2204,23585.0
2019-06-19 15:05:00,40.72,40.73,40.68,40.7,37383.0,34.2288,34.2373,34.1952,34.212,37383.0
2019-06-19 15:10:00,40.7,40.73,40.69,40.72,27820.0,34.212,34.2373,34.2036,34.2288,27820.0
2019-06-19 15:15:00,40.71,40.72,40.68,40.71,26248.0,34.2204,34.2288,34.1952,34.2204,26248.0
2019-06-19 15:20:00,40.7,40.73,40.69,40.7,44048.0,34.212,34.2373,34.2036,34.212,44048.0
2019-06-19 15:25:00,40.7,40.71,40.65,40.7,38822.0,34.212,34.2204,34.17,34.212,38822.0
2019-06-19 15:30:00,40.7,40.72,40.62,40.65,46209.0,34.212,34.2288,34.1448,34.17,46209.0
2019-06-19 15:35:00,40.66,40.69,40.64,40.66,32460.0,34.1784,34.2036,34.1616,34.1784,32460.0
2019-06-19 15:40:00,40.66,40.73,40.66,40.68,69867.0,34.1784,34.2373,34.1784,34.1952,69867.0
2019-06-19 15:45:00,40.68,40.73,40.67,40.71,85145.0,34.1952,34.2373,34.1868,34.2204,85145.0
2019-06-19 15:50:00,40.71,40.79,40.7,40.77,77475.0,34.2204,34.2877,34.212,34.2709,77475.0
2019-06-19 15:55:00,40.76,40.77,40.71,40.72,191285.0,34.2625,34.2709,34.2204,34.2288,191285.0
2019-06-20 09:30:00,41.0,41.02,40.87,40.89,60564.0,34.4642,34.481,34.3549,34.3717,60564.0
2019-06-20 09:35:00,40.9,40.93,40.7,40.78,68432.0,34.3802,34.4054,34.212,34.2793,68432.0
2019-06-20 09:40:00,40.79,40.8,40.61,40.66,40479.0,34.2877,34.2961,34.1364,34.1784,40479.0
2019-06-20 09:45:00,40.68,40.74,40.63,40.71,36864.0,34.1952,34.2457,34.1532,34.2204,36864.0
2019-06-20 09:50:00,40.72,40.72,40.56,40.57,89988.0,34.2288,34.2288,34.0944,34.1028,89988.0
2019-06-20 09:55:00,40.57,40.65,40.56,40.64,59542.0,34.1028,34.17,34.0944,34.1616,59542.0
2019-06-20 10:00:00,40.66,40.74,40.64,40.66,81935.0,34.1784,34.2457,34.1616,34.1784,81935.0
2019-06-20 10:05:00,40.67,40.69,40.55,40.55,31164.0,34.1868,34.2036,34.0859,34.0859,31164.0
2019-06-20 10:10:00,40.54,40.64,40.52,40.52,35238.0,34.0775,34.1616,34.0607,34.0607,35238.0
2019-06-20 10:15:00,40.52,40.62,40.51,40.54,83722.0,34.0607,34.1448,34.0523,34.0775,83722.0
2019-06-20 10:20:00,40.54,40.55,40.46,40.51,39612.0,34.0775,34.0859,34.0103,34.0523,39612.0
2019-06-20 10:25:00,40.51,40.57,40.5,40.52,63795.0,34.0523,34.1028,34.0439,34.0607,63795.0
2019-06-20 10:30:00,40.53,40.67,40.52,40.6,99115.0,34.0691,34.1868,34.0607,34.128,99115.0
2019-06-20 10:35:00,40.61,40.71,40.6,40.66,34310.0,34.1364,34.2204,34.128,34.1784,34310.0
2019-06-20 10:40:00,40.66,40.75,40.65,40.72,74150.0,34.1784,34.2541,34.17,34.2288,74150.0
2019-06-20 10:45:00,40.72,40.72,40.65,40.66,13489.0,34.2288,34.2288,34.17,34.1784,13489.0
2019-06-20 10:50:00,40.67,40.74,40.66,40.73,15581.0,34.1868,34.2457,34.1784,34.2373,15581.0
2019-06-20 10:55:00,40.74,40.75,40.69,40.69,93796.0,34.2457,34.2541,34.2036,34.2036,93796.0
2019-06-20 11:00:00,40.68,40.83,40.68,40.79,433279.0,34.1952,34.3213,34.1952,34.2877,433279.0
2019-06-20 11:05:00,40.79,40.91,40.78,40.9,42242.0,34.2877,34.3886,34.2793,34.3802,42242.0
2019-06-20 11:10:00,40.91,40.95,40.82,40.84,19008.0,34.3886,34.4222,34.3129,34.3297,19008.0
2019-06-20 11:15:00,40.84,40.85,40.78,40.83,19708.0,34.3297,34.3381,34.2793,34.3213,19708.0
2019-06-20 11:20:00,40.82,40.85,40.77,40.8,26694.0,34.3129,34.3381,34.2709,34.2961,26694.0
2019-06-20 11:25:00,40.8,40.8,40.73,40.79,93916.0,34.2961,34.2961,34.2373,34.2877,93916.0
2019-06-20 11:30:00,40.79,40.86,40.79,40.83,30367.0,34.2877,34.3465,34.2877,34.3213,30367.0
2019-06-20 11:35:00,40.83,40.86,40.8,40.83,18803.0,34.3213,34.3465,34.2961,34.3213,18803.0
2019-06-20 11:40:00,40.83,40.83,40.78,40.78,25218.0,34.3213,34.3213,34.2793,34.2793,25218.0
2019-06-20 11:45:00,40.78,40.85,40.78,40.84,31545.0,34.2793,34.3381,34.2793,34.3297,31545.0
2019-06-20 11:50:00,40.84,40.86,40.81,40.85,13817.0,34.3297,34.3465,34.3045,34.3381,13817.0
2019-06-20 11:55:00,40.85,40.86,40.83,40.85,10941.0,34.3381,34.3465,34.3213,34.3381,10941.0
2019-06-20 12:00:00,40.84,40.85,40.82,40.83,9599.0,34.3297,34.3381,34.3129,34.3213,9599.0
2019-06-20 12:05:00,40.83,40.87,40.82,40.84,12459.0,34.3213,34.3549,34.3129,34.3297,12459.0
2019-06-20 12:10:00,40.84,40.85,40.8,40.8,29928.0,34.3297,34.3381,34.2961,34.2961,29928.0
2019-06-20 12:15:00,40.8,40.87,40.8,40.87,47375.0,34.2961,34.3549,34.2961,34.3549,47375.0
2019-06-20 12:20:00,40.87,40.99,40.87,40.98,73440.0,34.3549,34.4558,34.3549,34.4474,73440.0
2019-06-20 12:25:00,40.98,41.03,40.98,41.0,30207.0,34.4474,34.4894,34.4474,34.4642,30207.0
2019-06-20 12:30:00,41.01,41.02,40.98,41.02,17716.0,34.4726,34.481,34.4474,34.481,17716.0
2019-06-20 12:35:00,41.01,41.03,41.0,41.01,14120.0,34.4726,34.4894,34.4642,34.4726,14120.0
2019-06-20 12:40:00,41.02,41.09,41.01,41.08,17982.0,34.481,34.5399,34.4726,34.5315,17982.0
2019-06-20 12:45:00,41.08,41.11,41.07,41.09,12659.0,34.5315,34.5567,34.5231,34.5399,12659.0
2019-06-20 12:50:00,41.08,41.1,41.05,41.06,15020.0,34.5315,34.5483,34.5062,34.5146,15020.0
2019-06-20 12:55:00,41.07,41.19,41.06,41.17,27838.0,34.5231,34.6239,34.5146,34.6071,27838.0
2019-06-20 13:00:00,41.18,41.19,41.09,41.11,16431.0,34.6155,34.6239,34.5399,34.5567,16431.0
2019-06-20 13:05:00,41.11,41.15,41.11,41.13,14923.0,34.5567,34.5903,34.5567,34.5735,14923.0
2019-06-20 13:10:00,41.14,41.17,41.14,41.16,10434.0,34.5819,34.6071,34.5819,34.5987,10434.0
2019-06-20 13:15:00,41.16,41.2,41.14,41.16,18939.0,34.5987,34.6323,34.5819,34.5987,18939.0
2019-06-20 13:20:00,41.16,41.21,41.15,41.21,14954.0,34.5987,34.6407,34.5903,34.6407,14954.0
2019-06-20 13:25:00,41.19,41.21,41.17,41.21,11016.0,34.6239,34.6407,34.6071,34.6407,11016.0
2019-06-20 13:30:00,41.21,41.23,41.19,41.2,11280.0,34.6407,34.6575,34.6239,34.6323,11280.0
2019-06-20 13:35:00,41.21,41.23,41.17,41.22,13580.0,34.6407,34.6575,34.6071,34.6491,13580.0
2019-06-20 13:40:00,41.21,41.31,41.21,41.3,20572.0,34.6407,34.7248,34.6407,34.7164,20572.0
2019-06-20 13:45:00,41.3,41.3,41.26,41.27,20274.0,34.7164,34.7164,34.6828,34.6912,20274.0
2019-06-20 13:50:00,41.26,41.29,41.23,41.23,23345.0,34.6828,34.708,34.6575,34.6575,23345.0
2019-06-20 13:55:00,41.24,41.28,41.22,41.22,21614.0,34.666,34.6996,34.6491,34.6491,21614.0
2019-06-20 14:00:00,41.22,41.25,41.18,41.24,16371.0,34.6491,34.6744,34.6155,34.666,16371.0
2019-06-20 14:05:00,41.25,41.27,41.21,41.25,22288.0,34.6744,34.6912,34.6407,34.6744,22288.0
2019-06-20 14:10:00,41.25,41.27,41.22,41.27,20306.0,34.6744,34.6912,34.6491,34.6912,20306.0
2019-06-20 14:15:00,41.26,41.27,41.24,41.27,9551.0,34.6828,34.6912,34.666,34.6912,9551.0
2019-06-20 14:20:00,41.27,41.27,41.23,41.25,10806.0,34.6912,34.6912,34.6575,34.6744,10806.0
2019-06-20 14:25:00,41.25,41.25,41.23,41.24,23673.0,34.6744,34.6744,34.6575,34.666,23673.0
2019-06-20 14:30:00,41.24,41.25,41.23,41.24,29489.0,34.666,34.6744,34.6575,34.666,29489.0
2019-06-20 14:35:00,41.23,41.25,41.22,41.22,18580.0,34.6575,34.6744,34.6491,34.6491,18580.0
2019-06-20 14:40:00,41.22,41.22,41.2,41.22,12070.0,34.6491,34.6491,34.6323,34.6491,12070.0
2019-06-20 14:45:00,41.22,41.23,41.2,41.23,19655.0,34.6491,34.6575,34.6323,34.6575,19655.0
2019-06-20 14:50:00,41.23,41.25,41.21,41.21,25473.0,34.6575,34.6744,34.6407,34.6407,25473.0
2019-06-20 14:55:00,41.21,41.25,41.19,41.25,11931.0,34.6407,34.6744,34.6239,34.6744,11931.0
2019-06-20 15:00:00,41.25,41.25,41.19,41.21,34220.0,34.6744,34.6744,34.6239,34.6407,34220.0
2019-06-20 15:05:00,41.2,41.22,41.19,41.22,11950.0,34.6323,34.6491,34.6239,34.6491,11950.0
2019-06-20 15:10:00,41.22,41.25,41.21,41.21,20507.0,34.6491,34.6744,34.6407,34.6407,20507.0
2019-06-20 15:15:00,41.21,41.24,41.19,41.23,16173.0,34.6407,34.666,34.6239,34.6575,16173.0
2019-06-20 15:20:00,41.24,41.25,41.21,41.23,25068.0,34.666,34.6744,34.6407,34.6575,25068.0
2019-06-20 15:25:00,41.23,41.24,41.21,41.22,73621.0,34.6575,34.666,34.6407,34.6491,73621.0
2019-06-20 15:30:00,41.22,41.24,41.18,41.19,32919.0,34.6491,34.666,34.6155,34.6239,32919.0
2019-06-20 15:35:00,41.19,41.3,41.18,41.3,41516.0,34.6239,34.7164,34.6155,34.7164,41516.0
2019-06-20 15:40:00,41.3,41.32,41.28,41.31,40731.0,34.7164,34.7332,34.6996,34.7248,40731.0
2019-06-20 15:45:00,41.3,41.31,41.28,41.3,37554.0,34.7164,34.7248,34.6996,34.7164,37554.0
2019-06-20 15:50:00,41.29,41.35,41.29,41.34,78788.0,34.708,34.7584,34.708,34.75,78788.0
2019-06-20 15:55:00,41.34,41.35,41.28,41.29,194851.0,34.75,34.7584,34.6996,34.708,194851.0
2019-06-21 09:30:00,41.31,41.44,41.21,41.21,558176.0,34.7248,34.8341,34.6407,34.6407,558176.0
2019-06-21 09:35:00,41.23,41.37,41.23,41.36,10995.0,34.6575,34.7752,34.6575,34.7668,10995.0
2019-06-21 09:40:00,41.39,41.49,41.38,41.47,19532.0,34.792,34.8761,34.7836,34.8593,19532.0
2019-06-21 09:45:00,41.47,41.48,41.3,41.31,27135.0,34.8593,34.8677,34.7164,34.7248,27135.0
2019-06-21 09:50:00,41.29,41.3,41.18,41.18,13972.0,34.708,34.7164,34.6155,34.6155,13972.0
2019-06-21 09:55:00,41.2,41.23,41.17,41.21,16604.0,34.6323,34.6575,34.6071,34.6407,16604.0
2019-06-21 10:00:00,41.22,41.22,41.13,41.14,18051.0,34.6491,34.6491,34.5735,34.5819,18051.0
2019-06-21 10:05:00,41.15,41.17,41.11,41.14,15476.0,34.5903,34.6071,34.5567,34.5819,15476.0
2019-06-21 10:10:00,41.15,41.17,41.09,41.09,21102.0,34.5903,34.6071,34.5399,34.5399,21102.0
2019-06-21 10:15:00,41.1,41.22,41.08,41.19,29695.0,34.5483,34.6491,34.5315,34.6239,29695.0
2019-06-21 10:20:00,41.19,41.19,41.15,41.19,15726.0,34.6239,34.6239,34.5903,34.6239,15726.0
2019-06-21 10:25:00,41.18,41.24,41.17,41.24,26171.0,34.6155,34.666,34.6071,34.666,26171.0
2019-06-21 10:30:00,41.23,41.29,41.22,41.29,76615.0,34.6575,34.708,34.6491,34.708,76615.0
2019-06-21 10:35:00,41.28,41.28,41.24,41.26,24258.0,34.6996,34.6996,34.666,34.6828,24258.0
2019-06-21 10:40:00,41.27,41.31,41.25,41.3,60687.0,34.6912,34.7248,34.6744,34.7164,60687.0
2019-06-21 10:45:00,41.3,41.31,41.27,41.28,25622.0,34.7164,34.7248,34.6912,34.6996,25622.0
2019-06-21 10:50:00,41.28,41.31,41.26,41.29,25675.0,34.6996,34.7248,34.6828,34.708,25675.0
2019-06-21 10:55:00,41.28,41.34,41.27,41.29,73447.0,34.6996,34.75,34.6912,34.708,73447.0
2019-06-21 11:00:00,41.3,41.35,41.28,41.3,67372.0,34.7164,34.7584,34.6996,34.7164,67372.0
2019-06-21 11:05:00,41.31,41.45,41.3,41.41,59355.0,34.7248,34.8425,34.7164,34.8089,59355.0
2019-06-21 11:10:00,41.4,41.4,41.37,41.39,17783.0,34.8004,34.8004,34.7752,34.792,17783.0
2019-06-21 11:15:00,41.4,41.42,41.37,41.41,41219.0,34.8004,34.8173,34.7752,34.8089,41219.0
2019-06-21 11:20:00,41.41,41.44,41.39,41.44,22785.0,34.8089,34.8341,34.792,34.8341,22785.0
2019-06-21 11:25:00,41.43,41.47,41.42,41.43,29865.0,34.8257,34.8593,34.8173,34.8257,29865.0
2019-06-21 11:30:00,41.43,41.45,41.39,41.4,23327.0,34.8257,34.8425,34.792,34.8004,23327.0
2019-06-21 11:35:00,41.4,41.42,41.38,41.4,19746.0,34.8004,34.8173,34.7836,34.8004,19746.0
2019-06-21 11:40:00,41.4,41.42,41.35,41.37,8058.0,34.8004,34.8173,34.7584,34.7752,8058.0
2019-06-21 11:45:00,41.37,41.38,41.33,41.34,10172.0,34.7752,34.7836,34.7416,34.75,10172.0
2019-06-21 11:50:00,41.34,41.35,41.3,41.32,15073.0,34.75,34.7584,34.7164,34.7332,15073.0
2019-06-21 11:55:00,41.33,41.34,41.29,41.3,9254.0,34.7416,34.75,34.708,34.7164,9254.0
2019-06-21 12:00:00,41.3,41.33,41.29,41.32,12056.0,34.7164,34.7416,34.708,34.7332,12056.0
2019-06-21 12:05:00,41.31,41.32,41.27,41.3,15289.0,34.7248,34.7332,34.6912,34.7164,15289.0
2019-06-21 12:10:00,41.29,41.29,41.27,41.27,11177.0,34.708,34.708,34.6912,34.6912,11177.0
2019-06-21 12:15:00,41.28,41.28,41.19,41.21,30978.0,34.6996,34.6996,34.6239,34.6407,30978.0
2019-06-21 12:20:00,41.22,41.22,41.17,41.18,11609.0,34.6491,34.6491,34.6071,34.6155,11609.0
2019-06-21 12:25:00,41.18,41.18,41.15,41.16,10300.0,34.6155,34.6155,34.5903,34.5987,10300.0
2019-06-21 12:30:00,41.16,41.19,41.15,41.18,22534.0,34.5987,34.6239,34.5903,34.6155,22534.0
2019-06-21 12:35:00,41.18,41.23,41.16,41.22,25724.0,34.6155,34.6575,34.5987,34.6491,25724.0
2019-06-21 12:40:00,41.23,41.26,41.22,41.23,10652.0,34.6575,34.6828,34.6491,34.6575,10652.0
2019-06-21 12:45:00,41.23,41.26,41.22,41.24,10576.0,34.6575,34.6828,34.6491,34.666,10576.0
2019-06-21 12:50:00,41.24,41.24,41.22,41.23,12243.0,34.666,34.666,34.6491,34.6575,12243.0
2019-06-21 12:55:00,41.23,41.24,41.2,41.21,15545.0,34.6575,34.666,34.6323,34.6407,15545.0
2019-06-21 13:00:00,41.21,41.24,41.18,41.19,21708.0,34.6407,34.666,34.6155,34.6239,21708.0
2019-06-21 13:05:00,41.2,41.2,41.19,41.19,10997.0,34.6323,34.6323,34.6239,34.6239,10997.0
2019-06-21 13:10:00,41.2,41.26,41.19,41.24,23422.0,34.6323,34.6828,34.6239,34.666,23422.0
2019-06-21 13:15:00,41.25,41.25,41.21,41.23,16953.0,34.6744,34.6744,34.6407,34.6575,16953.0
2019-06-21 13:20:00,41.23,41.23,41.19,41.21,78358.0,34.6575,34.6575,34.6239,34.6407,78358.0
2019-06-21 13:25:00,41.21,41.21,41.19,41.21,16100.0,34.6407,34.6407,34.6239,34.6407,16100.0
2019-06-21 13:30:00,41.2,41.21,41.16,41.16,24754.0,34.6323,34.6407,34.5987,34.5987,24754.0
2019-06-21 13:35:00,41.16,41.17,41.13,41.17,27289.0,34.5987,34.6071,34.5735,34.6071,27289.0
2019-06-21 13:40:00,41.16,41.22,41.15,41.22,35620.0,34.5987,34.6491,34.5903,34.6491,35620.0
2019-06-21 13:45:00,41.21,41.24,41.2,41.23,22310.0,34.6407,34.666,34.6323,34.6575,22310.0
2019-06-21 13:50:00,41.22,41.24,41.18,41.21,28091.0,34.6491,34.666,34.6155,34.6407,28091.0
2019-06-21 13:55:00,41.21,41.24,41.2,41.23,19942.0,34.6407,34.666,34.6323,34.6575,19942.0
2019-06-21 14:00:00,41.24,41.25,41.23,41.25,14989.0,34.666,34.6744,34.6575,34.6744,14989.0
2019-06-21 14:05:00,41.24,41.25,41.17,41.2,42348.0,34.666,34.6744,34.6071,34.6323,42348.0
2019-06-21 14:10:00,41.2,41.23,41.2,41.21,21303.0,34.6323,34.6575,34.6323,34.6407,21303.0
2019-06-21 14:15:00,41.21,41.23,41.21,41.22,22010.0,34.6407,34.6575,34.6407,34.6491,22010.0
2019-06-21 14:20:00,41.21,41.22,41.17,41.19,45855.0,34.6407,34.6491,34.6071,34.6239,45855.0
2019-06-21 14:25:00,41.18,41.2,41.16,41.16,26307.0,34.6155,34.6323,34.5987,34.5987,26307.0
2019-06-21 14:30:00,41.16,41.17,41.15,41.16,34961.0,34.5987,34.6071,34.5903,34.5987,34961.0
2019-06-21 14:35:00,41.16,41.18,41.15,41.16,23295.0,34.5987,34.6155,34.5903,34.5987,23295.0
2019-06-21 14:40:00,41.16,41.17,41.15,41.16,18661.0,34.5987,34.6071,34.5903,34.5987,18661.0
2019-06-21 14:45:00,41.16,41.17,41.15,41.16,12420.0,34.5987,34.6071,34.5903,34.5987,12420.0
2019-06-21 14:50:00,41.15,41.16,41.11,41.13,70370.0,34.5903,34.5987,34.5567,34.5735,70370.0
2019-06-21 14:55:00,41.13,41.16,41.1,41.15,32584.0,34.5735,34.5987,34.5483,34.5903,32584.0
2019-06-21 15:00:00,41.16,41.16,41.11,41.12,24393.0,34.5987,34.5987,34.5567,34.5651,24393.0
2019-06-21 15:05:00,41.12,41.13,41.09,41.12,23024.0,34.5651,34.5735,34.5399,34.5651,23024.0
2019-06-21 15:10:00,41.12,41.12,41.08,41.11,88773.0,34.5651,34.5651,34.5315,34.5567,88773.0
2019-06-21 15:15:00,41.1,41.14,41.08,41.13,59763.0,34.5483,34.5819,34.5315,34.5735,59763.0
2019-06-21 15:20:00,41.14,41.2,41.14,41.2,30548.0,34.5819,34.6323,34.5819,34.6323,30548.0
2019-06-21 15:25:00,41.2,41.2,41.15,41.16,65471.0,34.6323,34.6323,34.5903,34.5987,65471.0
2019-06-21 15:30:00,41.15,41.16,41.13,41.15,59840.0,34.5903,34.5987,34.5735,34.5903,59840.0
2019-06-21 15:35:00,41.15,41.15,41.11,41.12,78943.0,34.5903,34.5903,34.5567,34.5651,78943.0
2019-06-21 15:40:00,41.12,41.15,41.11,41.13,117738.0,34.5651,34.5903,34.5567,34.5735,117738.0
2019-06-21 15:45:00,41.14,41.14,41.1,41.11,46440.0,34.5819,34.5819,34.5483,34.5567,46440.0
2019-06-21 15:50:00,41.1,41.14,41.06,41.12,171763.0,34.5483,34.5819,34.5146,34.5651,171763.0
2019-06-21 15:55:00,41.11,41.13,41.04,41.09,375255.0,34.5567,34.5735,34.4978,34.5399,375255.0
2019-06-24 09:30:00,41.08,41.1,40.81,40.91,98018.0,34.5315,34.5483,34.3045,34.3886,98018.0
2019-06-24 09:35:00,40.91,41.03,40.81,41.01,221409.0,34.3886,34.4894,34.3045,34.4726,221409.0
2019-06-24 09:40:00,41.02,41.02,40.91,40.95,32490.0,34.481,34.481,34.3886,34.4222,32490.0
2019-06-24 09:45:00,40.95,40.97,40.75,40.77,42395.0,34.4222,34.439,34.2541,34.2709,42395.0
2019-06-24 09:50:00,40.75,40.85,40.73,40.85,56421.0,34.2541,34.3381,34.2373,34.3381,56421.0
2019-06-24 09:55:00,40.85,40.91,40.84,40.89,66013.0,34.3381,34.3886,34.3297,34.3717,66013.0
2019-06-24 10:00:00,40.89,40.93,40.84,40.86,52582.0,34.3717,34.4054,34.3297,34.3465,52582.0
2019-06-24 10:05:00,40.87,41.03,40.84,41.03,145845.0,34.3549,34.4894,34.3297,34.4894,145845.0
2019-06-24 10:10:00,41.05,41.08,40.94,40.94,18159.0,34.5062,34.5315,34.4138,34.4138,18159.0
2019-06-24 10:15:00,40.93,41.02,40.91,40.96,26302.0,34.4054,34.481,34.3886,34.4306,26302.0
2019-06-24 10:20:00,40.95,41.0,40.89,41.0,32785.0,34.4222,34.4642,34.3717,34.4642,32785.0
2019-06-24 10:25:00,41.0,41.06,40.97,40.98,46147.0,34.4642,34.5146,34.439,34.4474,46147.0
2019-06-24 10:30:00,40.98,41.02,40.96,40.96,12919.0,34.4474,34.481,34.4306,34.4306,12919.0
2019-06-24 10:35:00,40.97,41.01,40.95,41.0,15898.0,34.439,34.4726,34.4222,34.4642,15898.0
2019-06-24 10:40:00,41.01,41.11,41.0,41.11,35174.0,34.4726,34.5567,34.4642,34.5567,35174.0
2019-06-24 10:45:00,41.11,41.12,41.01,41.02,26334.0,34.5567,34.5651,34.4726,34.481,26334.0
2019-06-24 10:50:00,41.02,41.05,40.99,41.0,13662.0,34.481,34.5062,34.4558,34.4642,13662.0
2019-06-24 10:55:00,41.0,41.02,40.98,41.02,8857.0,34.4642,34.481,34.4474,34.481,8857.0
2019-06-24 11:00:00,41.03,41.04,41.01,41.02,12155.0,34.4894,34.4978,34.4726,34.481,12155.0
2019-06-24 11:05:00,41.02,41.04,40.97,40.97,11003.0,34.481,34.4978,34.439,34.439,11003.0
2019-06-24 11:10:00,40.96,40.98,40.93,40.95,11674.0,34.4306,34.4474,34.4054,34.4222,11674.0
2019-06-24 11:15:00,40.96,40.99,40.93,40.96,9488.0,34.4306,34.4558,34.4054,34.4306,9488.0
2019-06-24 11:20:00,40.96,40.97,40.91,40.97,22039.0,34.4306,34.439,34.3886,34.439,22039.0
2019-06-24 11:25:00,40.97,40.99,40.95,40.96,15771.0,34.439,34.4558,34.4222,34.4306,15771.0
2019-06-24 11:30:00,40.95,41.0,40.93,40.96,20815.0,34.4222,34.4642,34.4054,34.4306,20815.0
2019-06-24 11:35:00,40.95,40.99,40.92,40.97,11317.0,34.4222,34.4558,34.397,34.439,11317.0
2019-06-24 11:40:00,40.97,40.99,40.94,40.98,9955.0,34.439,34.4558,34.4138,34.4474,9955.0
2019-06-24 11:45:00,40.98,41.03,40.97,40.98,21554.0,34.4474,34.4894,34.439,34.4474,21554.0
2019-06-24 11:50:00,40.98,41.01,40.96,40.98,16775.0,34.4474,34.4726,34.4306,34.4474,16775.0
2019-06-24 11:55:00,40.97,41.0,40.94,40.98,12773.0,34.439,34.4642,34.4138,34.4474,12773.0
2019-06-24 12:00:00,40.98,40.98,40.93,40.96,16853.0,34.4474,34.4474,34.4054,34.4306,16853.0
2019-06-24 12:05:00,40.96,40.96,40.95,40.96,10630.0,34.4306,34.4306,34.4222,34.4306,10630.0
2019-06-24 12:10:00,40.95,40.96,40.94,40.94,7114.0,34.4222,34.4306,34.4138,34.4138,7114.0
2019-06-24 12:15:00,40.93,40.95,40.92,40.95,8799.0,34.4054,34.4222,34.397,34.4222,8799.0
2019-06-24 12:20:00,40.94,40.95,40.92,40.93,44058.0,34.4138,34.4222,34.397,34.4054,44058.0
2019-06-24 12:25:00,40.93,41.01,40.91,40.93,73932.0,34.4054,34.4726,34.3886,34.4054,73932.0
2019-06-24 12:30:00,40.93,40.93,40.92,40.93,10571.0,34.4054,34.4054,34.397,34.4054,10571.0
2019-06-24 12:35:00,40.93,40.93,40.84,40.86,22806.0,34.4054,34.4054,34.3297,34.3465,22806.0
2019-06-24 12:40:00,40.86,40.87,40.85,40.87,8741.0,34.3465,34.3549,34.3381,34.3549,8741.0
2019-06-24 12:45:00,40.88,40.88,40.83,40.84,9690.0,34.3633,34.3633,34.3213,34.3297,9690.0
2019-06-24 12:50:00,40.84,40.87,40.83,40.87,15520.0,34.3297,34.3549,34.3213,34.3549,15520.0
2019-06-24 12:55:00,40.87,40.87,40.78,40.78,8468.0,34.3549,34.3549,34.2793,34.2793,8468.0
2019-06-24 13:00:00,40.78,40.84,40.76,40.83,17211.0,34.2793,34.3297,34.2625,34.3213,17211.0
2019-06-24 13:05:00,40.83,40.84,40.79,40.79,6906.0,34.3213,34.3297,34.2877,34.2877,6906.0
2019-06-24 13:10:00,40.8,40.84,40.79,40.79,10867.0,34.2961,34.3297,34.2877,34.2877,10867.0
2019-06-24 13:15:00,40.8,40.82,40.78,40.78,43798.0,34.2961,34.3129,34.2793,34.2793,43798.0
2019-06-24 13:20:00,40.78,40.79,40.76,40.79,18150.0,34.2793,34.2877,34.2625,34.2877,18150.0
2019-06-24 13:25:00,40.79,40.8,40.72,40.73,18291.0,34.2877,34.2961,34.2288,34.2373,18291.0
2019-06-24 13:30:00,40.73,40.75,40.72,40.74,8842.0,34.2373,34.2541,34.2288,34.2457,8842.0
2019-06-24 13:35:00,40.74,40.77,40.73,40.74,33620.0,34.2457,34.2709,34.2373,34.2457,33620.0
2019-06-24 13:40:00,40.74,40.75,40.65,40.65,17993.0,34.2457,34.2541,34.17,34.17,17993.0
2019-06-24 13:45:00,40.66,40.7,40.62,40.7,14776.0,34.1784,34.212,34.1448,34.212,14776.0
2019-06-24 13:50:00,40.7,40.7,40.64,40.64,23903.0,34.212,34.212,34.1616,34.1616,23903.0
2019-06-24 13:55:00,40.65,40.67,40.61,40.62,21435.0,34.17,34.1868,34.1364,34.1448,21435.0
2019-06-24 14:00:00,40.63,40.64,40.6,40.6,14966.0,34.1532,34.1616,34.128,34.128,14966.0
2019-06-24 14:05:00,40.6,40.66,40.6,40.65,35629.0,34.128,34.1784,34.128,34.17,35629.0
2019-06-24 14:10:00,40.65,40.65,40.62,40.64,10869.0,34.17,34.17,34.1448,34.1616,10869.0
2019-06-24 14:15:00,40.64,40.65,40.6,40.6,15024.0,34.1616,34.17,34.128,34.128,15024.0
2019-06-24 14:20:00,40.6,40.64,40.6,40.62,19958.0,34.128,34.1616,34.128,34.1448,19958.0
2019-06-24 14:25:00,40.62,40.64,40.58,40.61,32685.0,34.1448,34.1616,34.1112,34.1364,32685.0
2019-06-24 14:30:00,40.61,40.69,40.59,40.65,79755.0,34.1364,34.2036,34.1196,34.17,79755.0
2019-06-24 14:35:00,40.65,40.68,40.62,40.68,25759.0,34.17,34.1952,34.1448,34.1952,25759.0
2019-06-24 14:40:00,40.68,40.71,40.66,40.71,17164.0,34.1952,34.2204,34.1784,34.2204,17164.0
2019-06-24 14:45:00,40.71,40.71,40.64,40.65,12711.0,34.2204,34.2204,34.1616,34.17,12711.0
2019-06-24 14:50:00,40.65,40.68,40.65,40.68,7365.0,34.17,34.1952,34.17,34.1952,7365.0
2019-06-24 14:55:00,40.68,40.76,40.67,40.76,40731.0,34.1952,34.2625,34.1868,34.2625,40731.0
2019-06-24 15:00:00,40.76,40.8,40.73,40.78,28236.0,34.2625,34.2961,34.2373,34.2793,28236.0
2019-06-24 15:05:00,40.79,40.79,40.72,40.76,37381.0,34.2877,34.2877,34.2288,34.2625,37381.0
2019-06-24 15:10:00,40.76,40.78,40.75,40.76,12494.0,34.2625,34.2793,34.2541,34.2625,12494.0
2019-06-24 15:15:00,40.76,40.77,40.72,40.72,15116.0,34.2625,34.2709,34.2288,34.2288,15116.0
2019-06-24 15:20:00,40.72,40.75,40.7,40.73,23966.0,34.2288,34.2541,34.212,34.2373,23966.0
2019-06-24 15:25:00,40.73,40.74,40.69,40.7,19001.0,34.2373,34.2457,34.2036,34.212,19001.0
2019-06-24 15:30:00,40.7,40.71,40.67,40.67,17677.0,34.212,34.2204,34.1868,34.1868,17677.0
2019-06-24 15:35:00,40.67,40.74,40.67,40.74,33210.0,34.1868,34.2457,34.1868,34.2457,33210.0
2019-06-24 15:40:00,40.73,40.74,40.69,40.7,39542.0,34.2373,34.2457,34.2036,34.212,39542.0
2019-06-24 15:45:00,40.69,40.72,40.66,40.69,63627.0,34.2036,34.2288,34.1784,34.2036,63627.0
2019-06-24 15:50:00,40.69,40.69,40.64,40.65,82993.0,34.2036,34.2036,34.1616,34.17,82993.0
2019-06-24 15:55:00,40.66,40.73,40.65,40.73,143566.0,34.1784,34.2373,34.17,34.2373,143566.0
2019-06-25 09:30:00,40.73,40.73,40.31,40.48,86750.0,34.2373,34.2373,33.8842,34.0271,86750.0
2019-06-25 09:35:00,40.48,40.51,40.42,40.47,37772.0,34.0271,34.0523,33.9767,34.0187,37772.0
2019-06-25 09:40:00,40.47,40.5,40.4,40.47,21345.0,34.0187,34.0439,33.9599,34.0187,21345.0
2019-06-25 09:45:00,40.49,40.53,40.42,40.43,20072.0,34.0355,34.0691,33.9767,33.9851,20072.0
2019-06-25 09:50:00,40.43,40.46,40.39,40.45,26174.0,33.9851,34.0103,33.9515,34.0019,26174.0
2019-06-25 09:55:00,40.44,40.46,40.35,40.44,27511.0,33.9935,34.0103,33.9178,33.9935,27511.0
2019-06-25 10:00:00,40.44,40.52,40.41,40.52,24611.0,33.9935,34.0607,33.9683,34.0607,24611.0
2019-06-25 10:05:00,40.52,40.54,40.5,40.52,27494.0,34.0607,34.0775,34.0439,34.0607,27494.0
2019-06-25 10:10:00,40.52,40.53,40.46,40.49,29858.0,34.0607,34.0691,34.0103,34.0355,29858.0
2019-06-25 10:15:00,40.48,40.48,40.41,40.43,18674.0,34.0271,34.0271,33.9683,33.9851,18674.0
2019-06-25 10:20:00,40.43,40.48,40.41,40.48,18509.0,33.9851,34.0271,33.9683,34.0271,18509.0
2019-06-25 10:25:00,40.49,40.58,40.49,40.54,18618.0,34.0355,34.1112,34.0355,34.0775,18618.0
2019-06-25 10:30:00,40.55,40.55,40.49,40.49,49879.0,34.0859,34.0859,34.0355,34.0355,49879.0
2019-06-25 10:35:00,40.51,40.52,40.48,40.5,24633.0,34.0523,34.0607,34.0271,34.0439,24633.0
2019-06-25 10:40:00,40.5,40.55,40.5,40.52,20180.0,34.0439,34.0859,34.0439,34.0607,20180.0
2019-06-25 10:45:00,40.53,40.55,40.51,40.52,14873.0,34.0691,34.0859,34.0523,34.0607,14873.0
2019-06-25 10:50:00,40.52,40.56,40.51,40.54,25712.0,34.0607,34.0944,34.0523,34.0775,25712.0
2019-06-25 10:55:00,40.54,40.55,40.51,40.55,55752.0,34.0775,34.0859,34.0523,34.0859,55752.0
2019-06-25 11:00:00,40.55,40.64,40.53,40.64,31908.0,34.0859,34.1616,34.0691,34.1616,31908.0
2019-06-25 11:05:00,40.64,40.64,40.6,40.61,14829.0,34.1616,34.1616,34.128,34.1364,14829.0
2019-06-25 11:10:00,40.61,40.63,40.59,40.62,12025.0,34.1364,34.1532,34.1196,34.1448,12025.0
2019-06-25 11:15:00,40.62,40.67,40.6,40.66,23937.0,34.1448,34.1868,34.128,34.1784,23937.0
2019-06-25 11:20:00,40.66,40.68,40.64,40.66,18638.0,34.1784,34.1952,34.1616,34.1784,18638.0
2019-06-25 11:25:00,40.66,40.66,40.6,40.61,19861.0,34.1784,34.1784,34.128,34.1364,19861.0
2019-06-25 11:30:00,40.61,40.64,40.57,40.58,16196.0,34.1364,34.1616,34.1028,34.1112,16196.0
2019-06-25 11:35:00,40.57,40.59,40.53,40.54,32298.0,34.1028,34.1196,34.0691,34.0775,32298.0
2019-06-25 11:40:00,40.55,40.55,40.5,40.5,13286.0,34.0859,34.0859,34.0439,34.0439,13286.0
2019-06-25 11:45:00,40.51,40.57,40.49,40.55,25883.0,34.0523,34.1028,34.0355,34.0859,25883.0
2019-06-25 11:50:00,40.55,40.59,40.54,40.57,12945.0,34.0859,34.1196,34.0775,34.1028,12945.0
2019-06-25 11:55:00,40.57,40.65,40.57,40.65,13544.0,34.1028,34.17,34.1028,34.17,13544.0
2019-06-25 12:00:00,40.65,40.65,40.62,40.63,9494.0,34.17,34.17,34.1448,34.1532,9494.0
2019-06-25 12:05:00,40.64,40.7,40.63,40.7,14968.0,34.1616,34.212,34.1532,34.212,14968.0
2019-06-25 12:10:00,40.7,40.71,40.66,40.66,18036.0,34.212,34.2204,34.1784,34.1784,18036.0
2019-06-25 12:15:00,40.66,40.69,40.64,40.67,12029.0,34.1784,34.2036,34.1616,34.1868,12029.0
2019-06-25 12:20:00,40.66,40.66,40.62,40.66,15023.0,34.1784,34.1784,34.1448,34.1784,15023.0
2019-06-25 12:25:00,40.65,40.67,40.63,40.66,11233.0,34.17,34.1868,34.1532,34.1784,11233.0
2019-06-25 12:30:00,40.66,40.69,40.66,40.66,8829.0,34.1784,34.2036,34.1784,34.1784,8829.0
2019-06-25 12:35:00,40.66,40.66,40.59,40.6,18573.0,34.1784,34.1784,34.1196,34.128,18573.0
2019-06-25 12:40:00,40.59,40.59,40.55,40.57,16670.0,34.1196,34.1196,34.0859,34.1028,16670.0
2019-06-25 12:45:00,40.57,40.59,40.55,40.59,9523.0,34.1028,34.1196,34.0859,34.1196,9523.0
2019-06-25 12:50:00,40.6,40.6,40.57,40.59,18032.0,34.128,34.128,34.1028,34.1196,18032.0
2019-06-25 12:55:00,40.6,40.6,40.59,40.59,14958.0,34.128,34.128,34.1196,34.1196,14958.0
2019-06-25 13:00:00,40.59,40.62,40.53,40.61,43886.0,34.1196,34.1448,34.0691,34.1364,43886.0
2019-06-25 13:05:00,40.61,40.64,40.59,40.63,19752.0,34.1364,34.1616,34.1196,34.1532,19752.0
2019-06-25 13:10:00,40.62,40.65,40.62,40.62,17918.0,34.1448,34.17,34.1448,34.1448,17918.0
2019-06-25 13:15:00,40.63,40.64,40.6,40.63,25838.0,34.1532,34.1616,34.128,34.1532,25838.0
2019-06-25 13:20:00,40.63,40.64,40.6,40.61,12578.0,34.1532,34.1616,34.128,34.1364,12578.0
2019-06-25 13:25:00,40.61,40.64,40.61,40.63,13165.0,34.1364,34.1616,34.1364,34.1532,13165.0
2019-06-25 13:30:00,40.63,40.63,40.61,40.63,19577.0,34.1532,34.1532,34.1364,34.1532,19577.0
2019-06-25 13:35:00,40.64,40.65,40.63,40.65,14485.0,34.1616,34.17,34.1532,34.17,14485.0
2019-06-25 13:40:00,40.65,40.66,40.63,40.63,18185.0,34.17,34.1784,34.1532,34.1532,18185.0
2019-06-25 13:45:00,40.63,40.66,40.6,40.6,14767.0,34.1532,34.1784,34.128,34.128,14767.0
2019-06-25 13:50:00,40.6,40.61,40.55,40.55,21292.0,34.128,34.1364,34.0859,34.0859,21292.0
2019-06-25 13:55:00,40.56,40.59,40.55,40.58,15010.0,34.0944,34.1196,34.0859,34.1112,15010.0
2019-06-25 14:00:00,40.58,40.59,40.57,40.58,23965.0,34.1112,34.1196,34.1028,34.1112,23965.0
2019-06-25 14:05:00,40.57,40.63,40.57,40.63,32437.0,34.1028,34.1532,34.1028,34.1532,32437.0
2019-06-25 14:10:00,40.62,40.67,40.6,40.66,25893.0,34.1448,34.1868,34.128,34.1784,25893.0
2019-06-25 14:15:00,40.68,40.72,40.67,40.72,29226.0,34.1952,34.2288,34.1868,34.2288,29226.0
2019-06-25 14:20:00,40.72,40.73,40.67,40.67,18364.0,34.2288,34.2373,34.1868,34.1868,18364.0
2019-06-25 14:25:00,40.67,40.67,40.59,40.6,21731.0,34.1868,34.1868,34.1196,34.128,21731.0
2019-06-25 14:30:00,40.6,40.62,40.57,40.6,14851.0,34.128,34.1448,34.1028,34.128,14851.0
2019-06-25 14:35:00,40.61,40.61,40.55,40.57,19812.0,34.1364,34.1364,34.0859,34.1028,19812.0
2019-06-25 14:40:00,40.58,40.58,40.56,40.57,13048.0,34.1112,34.1112,34.0944,34.1028,13048.0
2019-06-25 14:45:00,40.57,40.63,40.56,40.62,25689.0,34.1028,34.1532,34.0944,34.1448,25689.0
2019-06-25 14:50:00,40.62,40.66,40.61,40.65,20748.0,34.1448,34.1784,34.1364,34.17,20748.0
2019-06-25 14:55:00,40.65,40.67,40.64,40.66,13190.0,34.17,34.1868,34.1616,34.1784,13190.0
2019-06-25 15:00:00,40.66,40.7,40.64,40.7,17526.0,34.1784,34.212,34.1616,34.212,17526.0
2019-06-25 15:05:00,40.7,40.73,40.69,40.7,24159.0,34.212,34.2373,34.2036,34.212,24159.0
2019-06-25 15:10:00,40.7,40.7,40.62,40.63,19713.0,34.212,34.212,34.1448,34.1532,19713.0
2019-06-25 15:15:00,40.63,40.64,40.62,40.63,16655.0,34.1532,34.1616,34.1448,34.1532,16655.0
2019-06-25 15:20:00,40.63,40.71,40.63,40.67,33061.0,34.1532,34.2204,34.1532,34.1868,33061.0
2019-06-25 15:25:00,40.67,40.7,40.65,40.68,24418.0,34.1868,34.212,34.17,34.1952,24418.0
2019-06-25 15:30:00,40.68,40.68,40.54,40.55,46621.0,34.1952,34.1952,34.0775,34.0859,46621.0
2019-06-25 15:35:00,40.55,40.61,40.53,40.54,45895.0,34.0859,34.1364,34.0691,34.0775,45895.0
2019-06-25 15:40:00,40.53,40.55,40.49,40.49,37378.0,34.0691,34.0859,34.0355,34.0355,37378.0
2019-06-25 15:45:00,40.49,40.56,40.46,40.52,100924.0,34.0355,34.0944,34.0103,34.0607,100924.0
2019-06-25 15:50:00,40.51,40.51,40.4,40.43,112884.0,34.0523,34.0523,33.9599,33.9851,112884.0
2019-06-25 15:55:00,40.42,40.48,40.41,40.42,229175.0,33.9767,34.0271,33.9683,33.9767,229175.0
2019-06-26 09:30:00,40.3,40.61,40.25,40.61,150716.0,33.8758,34.1364,33.8338,34.1364,150716.0
2019-06-26 09:35:00,40.61,40.62,40.36,40.38,44359.0,34.1364,34.1448,33.9262,33.943,44359.0
2019-06-26 09:40:00,40.37,40.49,40.33,40.38,39220.0,33.9346,34.0355,33.901,33.943,39220.0
2019-06-26 09:45:00,40.37,40.54,40.37,40.48,50246.0,33.9346,34.0775,33.9346,34.0271,50246.0
2019-06-26 09:50:00,40.49,40.51,40.45,40.48,23023.0,34.0355,34.0523,34.0019,34.0271,23023.0
2019-06-26 09:55:00,40.47,40.5,40.43,40.48,25436.0,34.0187,34.0439,33.9851,34.0271,25436.0
2019-06-26 10:00:00,40.48,40.72,40.48,40.64,76069.0,34.0271,34.2288,34.0271,34.1616,76069.0
2019-06-26 10:05:00,40.64,40.64,40.51,40.51,17904.0,34.1616,34.1616,34.0523,34.0523,17904.0
2019-06-26 10:10:00,40.51,40.55,40.5,40.54,17151.0,34.0523,34.0859,34.0439,34.0775,17151.0
2019-06-26 10:15:00,40.53,40.59,40.51,40.57,9875.0,34.0691,34.1196,34.0523,34.1028,9875.0
2019-06-26 10:20:00,40.57,40.6,40.52,40.53,16074.0,34.1028,34.128,34.0607,34.0691,16074.0
2019-06-26 10:25:00,40.54,40.55,40.5,40.51,16528.0,34.0775,34.0859,34.0439,34.0523,16528.0
2019-06-26 10:30:00,40.52,40.55,40.5,40.53,14362.0,34.0607,34.0859,34.0439,34.0691,14362.0
2019-06-26 10:35:00,40.53,40.56,40.5,40.55,25778.0,34.0691,34.0944,34.0439,34.0859,25778.0
2019-06-26 10:40:00,40.56,40.57,40.55,40.55,8928.0,34.0944,34.1028,34.0859,34.0859,8928.0
2019-06-26 10:45:00,40.55,40.57,40.53,40.57,19004.0,34.0859,34.1028,34.0691,34.1028,19004.0
2019-06-26 10:50:00,40.58,40.61,40.56,40.56,9964.0,34.1112,34.1364,34.0944,34.0944,9964.0
2019-06-26 10:55:00,40.55,40.6,40.55,40.59,13087.0,34.0859,34.128,34.0859,34.1196,13087.0
2019-06-26 11:00:00,40.59,40.61,40.56,40.6,19104.0,34.1196,34.1364,34.0944,34.128,19104.0
2019-06-26 11:05:00,40.61,40.62,40.57,40.6,16193.0,34.1364,34.1448,34.1028,34.128,16193.0
2019-06-26 11:10:00,40.59,40.6,40.51,40.51,14013.0,34.1196,34.128,34.0523,34.0523,14013.0
2019-06-26 11:15:00,40.51,40.52,40.48,40.48,11267.0,34.0523,34.0607,34.0271,34.0271,11267.0
2019-06-26 11:20:00,40.48,40.51,40.46,40.5,16054.0,34.0271,34.0523,34.0103,34.0439,16054.0
2019-06-26 11:25:00,40.5,40.52,40.47,40.48,9920.0,34.0439,34.0607,34.0187,34.0271,9920.0
2019-06-26 11:30:00,40.47,40.52,40.47,40.51,11023.0,34.0187,34.0607,34.0187,34.0523,11023.0
2019-06-26 11:35:00,40.51,40.52,40.47,40.48,11129.0,34.0523,34.0607,34.0187,34.0271,11129.0
2019-06-26 11:40:00,40.49,40.51,40.44,40.45,11384.0,34.0355,34.0523,33.9935,34.0019,11384.0
2019-06-26 11:45:00,40.44,40.51,40.43,40.51,12557.0,33.9935,34.0523,33.9851,34.0523,12557.0
2019-06-26 11:50:00,40.51,40.52,40.49,40.5,23032.0,34.0523,34.0607,34.0355,34.0439,23032.0
2019-06-26 11:55:00,40.51,40.54,40.5,40.52,7835.0,34.0523,34.0775,34.0439,34.0607,7835.0
2019-06-26 12:00:00,40.53,40.53,40.51,40.52,10462.0,34.0691,34.0691,34.0523,34.0607,10462.0
2019-06-26 12:05:00,40.52,40.55,40.52,40.54,10474.0,34.0607,34.0859,34.0607,34.0775,10474.0
2019-06-26 12:10:00,40.54,40.54,40.51,40.52,13645.0,34.0775,34.0775,34.0523,34.0607,13645.0
2019-06-26 12:15:00,40.52,40.54,40.5,40.51,16033.0,34.0607,34.0775,34.0439,34.0523,16033.0
2019-06-26 12:20:00,40.51,40.53,40.49,40.5,29234.0,34.0523,34.0691,34.0355,34.0439,29234.0
2019-06-26 12:25:00,40.5,40.56,40.49,40.54,11381.0,34.0439,34.0944,34.0355,34.0775,11381.0
2019-06-26 12:30:00,40.55,40.55,40.52,40.54,9393.0,34.0859,34.0859,34.0607,34.0775,9393.0
2019-06-26 12:35:00,40.53,40.53,40.5,40.51,6366.0,34.0691,34.0691,34.0439,34.0523,6366.0
2019-06-26 12:40:00,40.51,40.53,40.5,40.53,7392.0,34.0523,34.0691,34.0439,34.0691,7392.0
2019-06-26 12:45:00,40.52,40.54,40.49,40.54,23561.0,34.0607,34.0775,34.0355,34.0775,23561.0
2019-06-26 12:50:00,40.54,40.58,40.53,40.55,14342.0,34.0775,34.1112,34.0691,34.0859,14342.0
2019-06-26 12:55:00,40.56,40.59,40.56,40.57,8153.0,34.0944,34.1196,34.0944,34.1028,8153.0
2019-06-26 13:00:00,40.57,40.57,40.54,40.55,10208.0,34.1028,34.1028,34.0775,34.0859,10208.0
2019-06-26 13:05:00,40.55,40.64,40.55,40.62,45124.0,34.0859,34.1616,34.0859,34.1448,45124.0
2019-06-26 13:10:00,40.61,40.64,40.59,40.62,38228.0,34.1364,34.1616,34.1196,34.1448,38228.0
2019-06-26 13:15:00,40.62,40.68,40.61,40.68,41496.0,34.1448,34.1952,34.1364,34.1952,41496.0
2019-06-26 13:20:00,40.68,40.76,40.67,40.73,113348.0,34.1952,34.2625,34.1868,34.2373,113348.0
2019-06-26 13:25:00,40.73,40.78,40.67,40.67,20466.0,34.2373,34.2793,34.1868,34.1868,20466.0
2019-06-26 13:30:00,40.67,40.67,40.59,40.59,11524.0,34.1868,34.1868,34.1196,34.1196,11524.0
2019-06-26 13:35:00,40.59,40.59,40.54,40.54,11785.0,34.1196,34.1196,34.0775,34.0775,11785.0
2019-06-26 13:40:00,40.54,40.6,40.53,40.6,15971.0,34.0775,34.128,34.0691,34.128,15971.0
2019-06-26 13:45:00,40.61,40.61,40.56,40.61,10087.0,34.1364,34.1364,34.0944,34.1364,10087.0
2019-06-26 13:50:00,40.61,40.63,40.59,40.59,8000.0,34.1364,34.1532,34.1196,34.1196,8000.0
2019-06-26 13:55:00,40.6,40.62,40.57,40.62,9052.0,34.128,34.1448,34.1028,34.1448,9052.0
2019-06-26 14:00:00,40.62,40.64,40.61,40.63,8525.0,34.1448,34.1616,34.1364,34.1532,8525.0
2019-06-26 14:05:00,40.62,40.63,40.57,40.59,10658.0,34.1448,34.1532,34.1028,34.1196,10658.0
2019-06-26 14:10:00,40.6,40.61,40.57,40.61,13015.0,34.128,34.1364,34.1028,34.1364,13015.0
2019-06-26 14:15:00,40.61,40.61,40.56,40.61,15744.0,34.1364,34.1364,34.0944,34.1364,15744.0
2019-06-26 14:20:00,40.61,40.63,40.6,40.61,10542.0,34.1364,34.1532,34.128,34.1364,10542.0
2019-06-26 14:25:00,40.61,40.62,40.57,40.61,11032.0,34.1364,34.1448,34.1028,34.1364,11032.0
2019-06-26 14:30:00,40.61,40.61,40.55,40.56,15659.0,34.1364,34.1364,34.0859,34.0944,15659.0
2019-06-26 14:35:00,40.55,40.56,40.53,40.53,15631.0,34.0859,34.0944,34.0691,34.0691,15631.0
2019-06-26 14:40:00,40.54,40.54,40.5,40.53,13621.0,34.0775,34.0775,34.0439,34.0691,13621.0
2019-06-26 14:45:00,40.52,40.55,40.51,40.52,14901.0,34.0607,34.0859,34.0523,34.0607,14901.0
2019-06-26 14:50:00,40.52,40.56,40.52,40.53,21008.0,34.0607,34.0944,34.0607,34.0691,21008.0
2019-06-26 14:55:00,40.54,40.57,40.53,40.54,13438.0,34.0775,34.1028,34.0691,34.0775,13438.0
2019-06-26 15:00:00,40.54,40.59,40.53,40.55,17272.0,34.0775,34.1196,34.0691,34.0859,17272.0
2019-06-26 15:05:00,40.54,40.58,40.53,40.57,19603.0,34.0775,34.1112,34.0691,34.1028,19603.0
2019-06-26 15:10:00,40.56,40.6,40.56,40.6,31339.0,34.0944,34.128,34.0944,34.128,31339.0
2019-06-26 15:15:00,40.6,40.61,40.58,40.59,21615.0,34.128,34.1364,34.1112,34.1196,21615.0
2019-06-26 15:20:00,40.59,40.66,40.59,40.66,33776.0,34.1196,34.1784,34.1196,34.1784,33776.0
2019-06-26 15:25:00,40.65,40.72,40.65,40.71,115978.0,34.17,34.2288,34.17,34.2204,115978.0
2019-06-26 15:30:00,40.71,40.71,40.66,40.68,47956.0,34.2204,34.2204,34.1784,34.1952,47956.0
2019-06-26 15:35:00,40.68,40.69,40.58,40.59,37806.0,34.1952,34.2036,34.1112,34.1196,37806.0
2019-06-26 15:40:00,40.59,40.61,40.55,40.59,42083.0,34.1196,34.1364,34.0859,34.1196,42083.0
2019-06-26 15:45:00,40.58,40.61,40.56,40.59,45413.0,34.1112,34.1364,34.0944,34.1196,45413.0
2019-06-26 15:50:00,40.59,40.59,40.53,40.53,65514.0,34.1196,34.1196,34.0691,34.0691,65514.0
2019-06-26 15:55:00,40.54,40.55,40.44,40.48,296876.0,34.0775,34.0859,33.9935,34.0271,296876.0
2019-06-27 09:30:00,40.44,40.61,40.39,40.61,80121.0,33.9935,34.1364,33.9515,34.1364,80121.0
2019-06-27 09:35:00,40.6,40.68,40.49,40.52,55534.0,34.128,34.1952,34.0355,34.0607,55534.0
2019-06-27 09:40:00,40.51,40.53,40.42,40.46,25826.0,34.0523,34.0691,33.9767,34.0103,25826.0
2019-06-27 09:45:00,40.46,40.54,40.43,40.5,82865.0,34.0103,34.0775,33.9851,34.0439,82865.0
2019-06-27 09:50:00,40.5,40.69,40.5,40.66,128432.0,34.0439,34.2036,34.0439,34.1784,128432.0
2019-06-27 09:55:00,40.66,40.68,40.52,40.53,61478.0,34.1784,34.1952,34.0607,34.0691,61478.0
2019-06-27 10:00:00,40.52,40.54,40.45,40.48,31360.0,34.0607,34.0775,34.0019,34.0271,31360.0
2019-06-27 10:05:00,40.47,40.48,40.33,40.34,42902.0,34.0187,34.0271,33.901,33.9094,42902.0
2019-06-27 10:10:00,40.34,40.41,40.27,40.37,38507.0,33.9094,33.9683,33.8506,33.9346,38507.0
2019-06-27 10:15:00,40.35,40.36,40.29,40.33,21412.0,33.9178,33.9262,33.8674,33.901,21412.0
2019-06-27 10:20:00,40.33,40.39,40.33,40.37,21005.0,33.901,33.9515,33.901,33.9346,21005.0
2019-06-27 10:25:00,40.36,40.42,40.32,40.39,30803.0,33.9262,33.9767,33.8926,33.9515,30803.0
2019-06-27 10:30:00,40.39,40.4,40.32,40.33,26183.0,33.9515,33.9599,33.8926,33.901,26183.0
2019-06-27 10:35:00,40.32,40.38,40.31,40.35,21446.0,33.8926,33.943,33.8842,33.9178,21446.0
2019-06-27 10:40:00,40.35,40.35,40.3,40.31,14254.0,33.9178,33.9178,33.8758,33.8842,14254.0
2019-06-27 10:45:00,40.3,40.36,40.3,40.35,16036.0,33.8758,33.9262,33.8758,33.9178,16036.0
2019-06-27 10:50:00,40.35,40.36,40.33,40.33,13925.0,33.9178,33.9262,33.901,33.901,13925.0
2019-06-27 10:55:00,40.33,40.36,40.31,40.33,19260.0,33.901,33.9262,33.8842,33.901,19260.0
2019-06-27 11:00:00,40.33,40.39,40.3,40.39,17068.0,33.901,33.9515,33.8758,33.9515,17068.0
2019-06-27 11:05:00,40.4,40.4,40.33,40.38,22089.0,33.9599,33.9599,33.901,33.943,22089.0
2019-06-27 11:10:00,40.38,40.4,40.35,40.39,20191.0,33.943,33.9599,33.9178,33.9515,20191.0
2019-06-27 11:15:00,40.39,40.39,40.31,40.36,40218.0,33.9515,33.9515,33.8842,33.9262,40218.0
2019-06-27 11:20:00,40.36,40.38,40.31,40.35,31420.0,33.9262,33.943,33.8842,33.9178,31420.0
2019-06-27 11:25:00,40.35,40.47,40.34,40.47,105386.0,33.9178,34.0187,33.9094,34.0187,105386.0
2019-06-27 11:30:00,40.45,40.54,40.39,40.42,105271.0,34.0019,34.0775,33.9515,33.9767,105271.0
2019-06-27 11:35:00,40.43,40.43,40.38,40.4,19374.0,33.9851,33.9851,33.943,33.9599,19374.0
2019-06-27 11:40:00,40.4,40.49,40.39,40.48,42058.0,33.9599,34.0355,33.9515,34.0271,42058.0
2019-06-27 11:45:00,40.48,40.53,40.47,40.52,33141.0,34.0271,34.0691,34.0187,34.0607,33141.0
2019-06-27 11:50:00,40.53,40.55,40.52,40.53,8007.0,34.0691,34.0859,34.0607,34.0691,8007.0
2019-06-27 11:55:00,40.54,40.57,40.5,40.55,13589.0,34.0775,34.1028,34.0439,34.0859,13589.0
2019-06-27 12:00:00,40.53,40.58,40.51,40.57,11727.0,34.0691,34.1112,34.0523,34.1028,11727.0
2019-06-27 12:05:00,40.58,40.6,40.56,40.6,17924.0,34.1112,34.128,34.0944,34.128,17924.0
2019-06-27 12:10:00,40.59,40.61,40.57,40.61,23773.0,34.1196,34.1364,34.1028,34.1364,23773.0
2019-06-27 12:15:00,40.61,40.61,40.56,40.57,10988.0,34.1364,34.1364,34.0944,34.1028,10988.0
2019-06-27 12:20:00,40.58,40.58,40.52,40.58,20117.0,34.1112,34.1112,34.0607,34.1112,20117.0
2019-06-27 12:25:00,40.58,40.61,40.57,40.61,8145.0,34.1112,34.1364,34.1028,34.1364,8145.0
2019-06-27 12:30:00,40.6,40.62,40.6,40.62,11724.0,34.128,34.1448,34.128,34.1448,11724.0
2019-06-27 12:35:00,40.62,40.62,40.61,40.61,4407.0,34.1448,34.1448,34.1364,34.1364,4407.0
2019-06-27 12:40:00,40.61,40.62,40.57,40.59,14319.0,34.1364,34.1448,34.1028,34.1196,14319.0
2019-06-27 12:45:00,40.59,40.61,40.58,40.6,8591.0,34.1196,34.1364,34.1112,34.128,8591.0
2019-06-27 12:50:00,40.61,40.61,40.55,40.56,8945.0,34.1364,34.1364,34.0859,34.0944,8945.0
2019-06-27 12:55:00,40.57,40.6,40.55,40.58,11513.0,34.1028,34.128,34.0859,34.1112,11513.0
2019-06-27 13:00:00,40.59,40.6,40.54,40.55,13530.0,34.1196,34.128,34.0775,34.0859,13530.0
2019-06-27 13:05:00,40.56,40.59,40.55,40.59,8913.0,34.0944,34.1196,34.0859,34.1196,8913.0
2019-06-27 13:10:00,40.59,40.6,40.57,40.57,10155.0,34.1196,34.128,34.1028,34.1028,10155.0
2019-06-27 13:15:00,40.57,40.58,40.52,40.53,8280.0,34.1028,34.1112,34.0607,34.0691,8280.0
2019-06-27 13:20:00,40.54,40.58,40.53,40.57,12209.0,34.0775,34.1112,34.0691,34.1028,12209.0
2019-06-27 13:25:00,40.55,40.58,40.54,40.58,13001.0,34.0859,34.1112,34.0775,34.1112,13001.0
2019-06-27 13:30:00,40.59,40.59,40.58,40.59,5252.0,34.1196,34.1196,34.1112,34.1196,5252.0
2019-06-27 13:35:00,40.58,40.59,40.52,40.52,8853.0,34.1112,34.1196,34.0607,34.0607,8853.0
2019-06-27 13:40:00,40.52,40.54,40.51,40.54,16030.0,34.0607,34.0775,34.0523,34.0775,16030.0
2019-06-27 13:45:00,40.54,40.56,40.52,40.55,11807.0,34.0775,34.0944,34.0607,34.0859,11807.0
2019-06-27 13:50:00,40.55,40.56,40.54,40.55,12566.0,34.0859,34.0944,34.0775,34.0859,12566.0
2019-06-27 13:55:00,40.56,40.57,40.55,40.56,10402.0,34.0944,34.1028,34.0859,34.0944,10402.0
2019-06-27 14:00:00,40.56,40.57,40.53,40.55,24637.0,34.0944,34.1028,34.0691,34.0859,24637.0
2019-06-27 14:05:00,40.55,40.56,40.52,40.54,14989.0,34.0859,34.0944,34.0607,34.0775,14989.0
2019-06-27 14:10:00,40.54,40.58,40.53,40.56,12701.0,34.0775,34.1112,34.0691,34.0944,12701.0
2019-06-27 14:15:00,40.55,40.61,40.55,40.61,17855.0,34.0859,34.1364,34.0859,34.1364,17855.0
2019-06-27 14:20:00,40.61,40.61,40.59,40.59,11114.0,34.1364,34.1364,34.1196,34.1196,11114.0
2019-06-27 14:25:00,40.59,40.68,40.59,40.6,55761.0,34.1196,34.1952,34.1196,34.128,55761.0
2019-06-27 14:30:00,40.59,40.66,40.59,40.63,14628.0,34.1196,34.1784,34.1196,34.1532,14628.0
2019-06-27 14:35:00,40.62,40.63,40.6,40.61,12242.0,34.1448,34.1532,34.128,34.1364,12242.0
2019-06-27 14:40:00,40.61,40.64,40.6,40.61,15618.0,34.1364,34.1616,34.128,34.1364,15618.0
2019-06-27 14:45:00,40.61,40.63,40.59,40.62,58575.0,34.1364,34.1532,34.1196,34.1448,58575.0
2019-06-27 14:50:00,40.62,40.63,40.59,40.61,12229.0,34.1448,34.1532,34.1196,34.1364,12229.0
2019-06-27 14:55:00,40.61,40.63,40.58,40.59,17031.0,34.1364,34.1532,34.1112,34.1196,17031.0
2019-06-27 15:00:00,40.6,40.62,40.58,40.58,11922.0,34.128,34.1448,34.1112,34.1112,11922.0
2019-06-27 15:05:00,40.58,40.62,40.56,40.62,26579.0,34.1112,34.1448,34.0944,34.1448,26579.0
2019-06-27 15:10:00,40.62,40.65,40.61,40.63,18620.0,34.1448,34.17,34.1364,34.1532,18620.0
2019-06-27 15:15:00,40.63,40.63,40.6,40.61,16037.0,34.1532,34.1532,34.128,34.1364,16037.0
2019-06-27 15:20:00,40.62,40.63,40.61,40.62,19657.0,34.1448,34.1532,34.1364,34.1448,19657.0
2019-06-27 15:25:00,40.61,40.62,40.6,40.61,22554.0,34.1364,34.1448,34.128,34.1364,22554.0
2019-06-27 15:30:00,40.62,40.62,40.58,40.61,33245.0,34.1448,34.1448,34.1112,34.1364,33245.0
2019-06-27 15:35:00,40.6,40.65,40.59,40.65,35087.0,34.128,34.17,34.1196,34.17,35087.0
2019-06-27 15:40:00,40.64,40.69,40.63,40.68,46039.0,34.1616,34.2036,34.1532,34.1952,46039.0
2019-06-27 15:45:00,40.68,40.7,40.66,40.66,45337.0,34.1952,34.212,34.1784,34.1784,45337.0
2019-06-27 15:50:00,40.67,40.68,40.65,40.67,73464.0,34.1868,34.1952,34.17,34.1868,73464.0
2019-06-27 15:55:00,40.66,40.68,40.56,40.57,332541.0,34.1784,34.1952,34.0944,34.1028,332541.0
2019-06-28 09:30:00,40.67,40.76,40.66,40.7,35304.0,34.1868,34.2625,34.1784,34.212,35304.0
2019-06-28 09:35:00,40.7,40.92,40.7,40.92,16779.0,34.212,34.397,34.212,34.397,16779.0
2019-06-28 09:40:00,40.91,40.93,40.86,40.87,16676.0,34.3886,34.4054,34.3465,34.3549,16676.0
2019-06-28 09:45:00,40.87,40.89,40.82,40.84,15337.0,34.3549,34.3717,34.3129,34.3297,15337.0
2019-06-28 09:50:00,40.84,40.86,40.76,40.8,27551.0,34.3297,34.3465,34.2625,34.2961,27551.0
2019-06-28 09:55:00,40.8,40.89,40.8,40.84,14847.0,34.2961,34.3717,34.2961,34.3297,14847.0
2019-06-28 10:00:00,40.87,40.87,40.78,40.84,11282.0,34.3549,34.3549,34.2793,34.3297,11282.0
2019-06-28 10:05:00,40.85,40.85,40.8,40.83,27828.0,34.3381,34.3381,34.2961,34.3213,27828.0
2019-06-28 10:10:00,40.82,40.86,40.81,40.83,11971.0,34.3129,34.3465,34.3045,34.3213,11971.0
2019-06-28 10:15:00,40.83,40.85,40.82,40.82,9524.0,34.3213,34.3381,34.3129,34.3129,9524.0
2019-06-28 10:20:00,40.81,40.84,40.8,40.81,7779.0,34.3045,34.3297,34.2961,34.3045,7779.0
2019-06-28 10:25:00,40.82,40.87,40.81,40.86,16375.0,34.3129,34.3549,34.3045,34.3465,16375.0
2019-06-28 10:30:00,40.87,40.88,40.83,40.83,13267.0,34.3549,34.3633,34.3213,34.3213,13267.0
2019-06-28 10:35:00,40.83,40.85,40.76,40.78,13488.0,34.3213,34.3381,34.2625,34.2793,13488.0
2019-06-28 10:40:00,40.78,40.84,40.78,40.78,15585.0,34.2793,34.3297,34.2793,34.2793,15585.0
2019-06-28 10:45:00,40.79,40.83,40.78,40.83,14599.0,34.2877,34.3213,34.2793,34.3213,14599.0
2019-06-28 10:50:00,40.82,40.83,40.8,40.83,23231.0,34.3129,34.3213,34.2961,34.3213,23231.0
2019-06-28 10:55:00,40.84,40.84,40.77,40.78,11750.0,34.3297,34.3297,34.2709,34.2793,11750.0
2019-06-28 11:00:00,40.77,40.79,40.73,40.76,29205.0,34.2709,34.2877,34.2373,34.2625,29205.0
2019-06-28 11:05:00,40.76,40.78,40.74,40.75,18558.0,34.2625,34.2793,34.2457,34.2541,18558.0
2019-06-28 11:10:00,40.76,40.79,40.72,40.72,27562.0,34.2625,34.2877,34.2288,34.2288,27562.0
2019-06-28 11:15:00,40.73,40.8,40.72,40.8,17885.0,34.2373,34.2961,34.2288,34.2961,17885.0
2019-06-28 11:20:00,40.8,40.82,40.77,40.82,11494.0,34.2961,34.3129,34.2709,34.3129,11494.0
2019-06-28 11:25:00,40.81,40.86,40.8,40.84,15699.0,34.3045,34.3465,34.2961,34.3297,15699.0
2019-06-28 11:30:00,40.83,40.89,40.83,40.85,15769.0,34.3213,34.3717,34.3213,34.3381,15769.0
2019-06-28 11:35:00,40.86,40.87,40.84,40.84,12574.0,34.3465,34.3549,34.3297,34.3297,12574.0
2019-06-28 11:40:00,40.84,40.87,40.84,40.86,15216.0,34.3297,34.3549,34.3297,34.3465,15216.0
2019-06-28 11:45:00,40.86,40.89,40.86,40.86,8263.0,34.3465,34.3717,34.3465,34.3465,8263.0
2019-06-28 11:50:00,40.87,40.91,40.86,40.89,19278.0,34.3549,34.3886,34.3465,34.3717,19278.0
2019-06-28 11:55:00,40.91,40.92,40.88,40.91,11273.0,34.3886,34.397,34.3633,34.3886,11273.0
2019-06-28 12:00:00,40.91,40.93,40.86,40.86,33052.0,34.3886,34.4054,34.3465,34.3465,33052.0
2019-06-28 12:05:00,40.86,40.91,40.86,40.91,12920.0,34.3465,34.3886,34.3465,34.3886,12920.0
2019-06-28 12:10:00,40.91,40.96,40.91,40.96,10379.0,34.3886,34.4306,34.3886,34.4306,10379.0
2019-06-28 12:15:00,40.96,41.0,40.96,41.0,11735.0,34.4306,34.4642,34.4306,34.4642,11735.0
2019-06-28 12:20:00,41.0,41.02,40.96,40.98,22021.0,34.4642,34.481,34.4306,34.4474,22021.0
2019-06-28 12:25:00,40.98,40.99,40.95,40.97,15027.0,34.4474,34.4558,34.4222,34.439,15027.0
2019-06-28 12:30:00,40.97,41.0,40.97,40.98,10486.0,34.439,34.4642,34.439,34.4474,10486.0
2019-06-28 12:35:00,40.99,40.99,40.94,40.95,14905.0,34.4558,34.4558,34.4138,34.4222,14905.0
2019-06-28 12:40:00,40.96,40.98,40.91,40.97,29249.0,34.4306,34.4474,34.3886,34.439,29249.0
2019-06-28 12:45:00,40.97,41.0,40.95,40.98,15978.0,34.439,34.4642,34.4222,34.4474,15978.0
2019-06-28 12:50:00,40.98,41.0,40.97,40.99,8901.0,34.4474,34.4642,34.439,34.4558,8901.0
2019-06-28 12:55:00,41.0,41.0,40.98,40.98,7867.0,34.4642,34.4642,34.4474,34.4474,7867.0
2019-06-28 13:00:00,40.98,41.0,40.97,41.0,11801.0,34.4474,34.4642,34.439,34.4642,11801.0
2019-06-28 13:05:00,41.0,41.05,40.98,41.02,17770.0,34.4642,34.5062,34.4474,34.481,17770.0
2019-06-28 13:10:00,41.02,41.03,40.98,40.98,6243.0,34.481,34.4894,34.4474,34.4474,6243.0
2019-06-28 13:15:00,40.99,41.0,40.98,40.99,13990.0,34.4558,34.4642,34.4474,34.4558,13990.0
2019-06-28 13:20:00,40.99,41.0,40.97,40.98,10973.0,34.4558,34.4642,34.439,34.4474,10973.0
2019-06-28 13:25:00,40.98,41.0,40.98,40.98,7100.0,34.4474,34.4642,34.4474,34.4474,7100.0
2019-06-28 13:30:00,40.98,41.04,40.98,41.01,42487.0,34.4474,34.4978,34.4474,34.4726,42487.0
2019-06-28 13:35:00,41.01,41.03,41.0,41.02,32002.0,34.4726,34.4894,34.4642,34.481,32002.0
2019-06-28 13:40:00,41.02,41.02,40.98,40.99,11468.0,34.481,34.481,34.4474,34.4558,11468.0
2019-06-28 13:45:00,40.99,41.0,40.98,40.98,7294.0,34.4558,34.4642,34.4474,34.4474,7294.0
2019-06-28 13:50:00,40.99,41.0,40.97,40.98,15942.0,34.4558,34.4642,34.439,34.4474,15942.0
2019-06-28 13:55:00,40.98,40.99,40.96,40.97,9046.0,34.4474,34.4558,34.4306,34.439,9046.0
2019-06-28 14:00:00,40.97,41.0,40.95,40.97,17988.0,34.439,34.4642,34.4222,34.439,17988.0
2019-06-28 14:05:00,40.97,40.97,40.93,40.94,21734.0,34.439,34.439,34.4054,34.4138,21734.0
2019-06-28 14:10:00,40.95,40.95,40.93,40.93,14267.0,34.4222,34.4222,34.4054,34.4054,14267.0
2019-06-28 14:15:00,40.94,40.95,40.92,40.92,20407.0,34.4138,34.4222,34.397,34.397,20407.0
2019-06-28 14:20:00,40.92,40.93,40.91,40.91,12748.0,34.397,34.4054,34.3886,34.3886,12748.0
2019-06-28 14:25:00,40.91,40.92,40.89,40.91,25364.0,34.3886,34.397,34.3717,34.3886,25364.0
2019-06-28 14:30:00,40.9,40.92,40.87,40.88,12867.0,34.3802,34.397,34.3549,34.3633,12867.0
2019-06-28 14:35:00,40.88,40.89,40.83,40.84,12151.0,34.3633,34.3717,34.3213,34.3297,12151.0
2019-06-28 14:40:00,40.83,40.83,40.77,40.77,13572.0,34.3213,34.3213,34.2709,34.2709,13572.0
2019-06-28 14:45:00,40.77,40.82,40.73,40.73,35598.0,34.2709,34.3129,34.2373,34.2373,35598.0
2019-06-28 14:50:00,40.74,40.75,40.71,40.72,20589.0,34.2457,34.2541,34.2204,34.2288,20589.0
2019-06-28 14:55:00,40.72,40.72,40.65,40.67,15480.0,34.2288,34.2288,34.17,34.1868,15480.0
2019-06-28 15:00:00,40.66,40.69,40.64,40.66,18724.0,34.1784,34.2036,34.1616,34.1784,18724.0
2019-06-28 15:05:00,40.66,40.67,40.63,40.66,29984.0,34.1784,34.1868,34.1532,34.1784,29984.0
2019-06-28 15:10:00,40.66,40.72,40.66,40.72,15483.0,34.1784,34.2288,34.1784,34.2288,15483.0
2019-06-28 15:15:00,40.72,40.74,40.71,40.71,23543.0,34.2288,34.2457,34.2204,34.2204,23543.0
2019-06-28 15:20:00,40.71,40.73,40.68,40.69,20946.0,34.2204,34.2373,34.1952,34.2036,20946.0
2019-06-28 15:25:00,40.69,40.73,40.67,40.73,43342.0,34.2036,34.2373,34.1868,34.2373,43342.0
2019-06-28 15:30:00,40.73,40.78,40.72,40.75,42286.0,34.2373,34.2793,34.2288,34.2541,42286.0
2019-06-28 15:35:00,40.75,40.75,40.66,40.69,70873.0,34.2541,34.2541,34.1784,34.2036,70873.0
2019-06-28 15:40:00,40.69,40.69,40.65,40.65,73320.0,34.2036,34.2036,34.17,34.17,73320.0
2019-06-28 15:45:00,40.65,40.72,40.63,40.72,91648.0,34.17,34.2288,34.1532,34.2288,91648.0
2019-06-28 15:50:00,40.72,40.76,40.64,40.72,292799.0,34.2288,34.2625,34.1616,34.2288,292799.0
2019-06-28 15:55:00,40.72,40.91,40.71,40.8,390961.0,34.2288,34.3886,34.2204,34.2961,390961.0
2019-07-01 09:30:00,41.35,41.7,41.21,41.69,193982.0,34.7584,35.0526,34.6407,35.0442,193982.0
2019-07-01 09:35:00,41.69,41.78,41.6,41.74,76547.0,35.0442,35.1199,34.9686,35.0862,76547.0
2019-07-01 09:40:00,41.73,41.92,41.73,41.91,75406.0,35.0778,35.2376,35.0778,35.2291,75406.0
2019-07-01 09:45:00,41.9,41.94,41.84,41.86,40936.0,35.2207,35.2544,35.1703,35.1871,40936.0
2019-07-01 09:50:00,41.84,41.94,41.84,41.87,26403.0,35.1703,35.2544,35.1703,35.1955,26403.0
2019-07-01 09:55:00,41.87,41.96,41.85,41.95,51163.0,35.1955,35.2712,35.1787,35.2628,51163.0
2019-07-01 10:00:00,41.95,41.99,41.88,41.9,45448.0,35.2628,35.2964,35.2039,35.2207,45448.0
2019-07-01 10:05:00,41.9,41.93,41.71,41.73,56125.0,35.2207,35.246,35.061,35.0778,56125.0
2019-07-01 10:10:00,41.73,41.81,41.71,41.8,31477.0,35.0778,35.1451,35.061,35.1367,31477.0
2019-07-01 10:15:00,41.79,41.8,41.7,41.73,68957.0,35.1283,35.1367,35.0526,35.0778,68957.0
2019-07-01 10:20:00,41.73,41.79,41.71,41.73,20040.0,35.0778,35.1283,35.061,35.0778,20040.0
2019-07-01 10:25:00,41.73,41.8,41.72,41.79,83026.0,35.0778,35.1367,35.0694,35.1283,83026.0
2019-07-01 10:30:00,41.79,41.91,41.74,41.87,100924.0,35.1283,35.2291,35.0862,35.1955,100924.0
2019-07-01 10:35:00,41.87,41.91,41.83,41.88,90742.0,35.1955,35.2291,35.1619,35.2039,90742.0
2019-07-01 10:40:00,41.89,41.9,41.85,41.9,59765.0,35.2123,35.2207,35.1787,35.2207,59765.0
2019-07-01 10:45:00,41.9,41.93,41.81,41.83,55304.0,35.2207,35.246,35.1451,35.1619,55304.0
2019-07-01 10:50:00,41.82,41.83,41.78,41.82,12169.0,35.1535,35.1619,35.1199,35.1535,12169.0
2019-07-01 10:55:00,41.81,41.83,41.79,41.82,9159.0,35.1451,35.1619,35.1283,35.1535,9159.0
2019-07-01 11:00:00,41.83,41.83,41.76,41.79,33438.0,35.1619,35.1619,35.1031,35.1283,33438.0
2019-07-01 11:05:00,41.79,41.79,41.73,41.75,14936.0,35.1283,35.1283,35.0778,35.0947,14936.0
2019-07-01 11:10:00,41.75,41.77,41.66,41.68,47260.0,35.0947,35.1115,35.019,35.0358,47260.0
2019-07-01 11:15:00,41.68,41.68,41.6,41.61,16377.0,35.0358,35.0358,34.9686,34.977,16377.0
2019-07-01 11:20:00,41.62,41.63,41.53,41.54,66329.0,34.9854,34.9938,34.9097,34.9181,66329.0
2019-07-01 11:25:00,41.54,41.61,41.53,41.53,50296.0,34.9181,34.977,34.9097,34.9097,50296.0
2019-07-01 11:30:00,41.53,41.62,41.52,41.61,16327.0,34.9097,34.9854,34.9013,34.977,16327.0
2019-07-01 11:35:00,41.61,41.62,41.53,41.54,7139.0,34.977,34.9854,34.9097,34.9181,7139.0
2019-07-01 11:40:00,41.53,41.58,41.51,41.52,21463.0,34.9097,34.9518,34.8929,34.9013,21463.0
2019-07-01 11:45:00,41.51,41.54,41.49,41.5,44333.0,34.8929,34.9181,34.8761,34.8845,44333.0
2019-07-01 11:50:00,41.51,41.52,41.43,41.45,19992.0,34.8929,34.9013,34.8257,34.8425,19992.0
2019-07-01 11:55:00,41.45,41.54,41.44,41.51,45369.0,34.8425,34.9181,34.8341,34.8929,45369.0
2019-07-01 12:00:00,41.5,41.54,41.44,41.47,56308.0,34.8845,34.9181,34.8341,34.8593,56308.0
2019-07-01 12:05:00,41.49,41.5,41.43,41.43,13225.0,34.8761,34.8845,34.8257,34.8257,13225.0
2019-07-01 12:10:00,41.43,41.45,41.4,41.44,16155.0,34.8257,34.8425,34.8004,34.8341,16155.0
2019-07-01 12:15:00,41.44,41.45,41.41,41.42,10405.0,34.8341,34.8425,34.8089,34.8173,10405.0
2019-07-01 12:20:00,41.42,41.43,41.38,41.4,11493.0,34.8173,34.8257,34.7836,34.8004,11493.0
2019-07-01 12:25:00,41.41,41.42,41.35,41.4,15505.0,34.8089,34.8173,34.7584,34.8004,15505.0
2019-07-01 12:30:00,41.4,41.41,41.38,41.41,13534.0,34.8004,34.8089,34.7836,34.8089,13534.0
2019-07-01 12:35:00,41.41,41.42,41.39,41.41,23770.0,34.8089,34.8173,34.792,34.8089,23770.0
2019-07-01 12:40:00,41.4,41.42,41.39,41.41,17967.0,34.8004,34.8173,34.792,34.8089,17967.0
2019-07-01 12:45:00,41.41,41.51,41.4,41.49,56633.0,34.8089,34.8929,34.8004,34.8761,56633.0
2019-07-01 12:50:00,41.5,41.57,41.49,41.55,122168.0,34.8845,34.9433,34.8761,34.9265,122168.0
2019-07-01 12:55:00,41.55,41.6,41.5,41.51,140024.0,34.9265,34.9686,34.8845,34.8929,140024.0
2019-07-01 13:00:00,41.51,41.51,41.39,41.39,17757.0,34.8929,34.8929,34.792,34.792,17757.0
2019-07-01 13:05:00,41.4,41.4,41.3,41.3,13304.0,34.8004,34.8004,34.7164,34.7164,13304.0
2019-07-01 13:10:00,41.31,41.33,41.24,41.26,22979.0,34.7248,34.7416,34.666,34.6828,22979.0
2019-07-01 13:15:00,41.25,41.27,41.19,41.2,24040.0,34.6744,34.6912,34.6239,34.6323,24040.0
2019-07-01 13:20:00,41.19,41.25,41.17,41.22,40069.0,34.6239,34.6744,34.6071,34.6491,40069.0
2019-07-01 13:25:00,41.23,41.25,41.22,41.23,36962.0,34.6575,34.6744,34.6491,34.6575,36962.0
2019-07-01 13:30:00,41.23,41.26,41.2,41.23,30132.0,34.6575,34.6828,34.6323,34.6575,30132.0
2019-07-01 13:35:00,41.23,41.34,41.22,41.32,25560.0,34.6575,34.75,34.6491,34.7332,25560.0
2019-07-01 13:40:00,41.33,41.48,41.31,41.47,114745.0,34.7416,34.8677,34.7248,34.8593,114745.0
2019-07-01 13:45:00,41.47,41.52,41.41,41.48,106167.0,34.8593,34.9013,34.8089,34.8677,106167.0
2019-07-01 13:50:00,41.47,41.49,41.44,41.46,23870.0,34.8593,34.8761,34.8341,34.8509,23870.0
2019-07-01 13:55:00,41.46,41.48,41.44,41.47,21487.0,34.8509,34.8677,34.8341,34.8593,21487.0
2019-07-01 14:00:00,41.48,41.48,41.4,41.4,15136.0,34.8677,34.8677,34.8004,34.8004,15136.0
2019-07-01 14:05:00,41.41,41.41,41.34,41.35,14888.0,34.8089,34.8089,34.75,34.7584,14888.0
2019-07-01 14:10:00,41.34,41.34,41.3,41.32,15264.0,34.75,34.75,34.7164,34.7332,15264.0
2019-07-01 14:15:00,41.32,41.36,41.3,41.31,14930.0,34.7332,34.7668,34.7164,34.7248,14930.0
2019-07-01 14:20:00,41.31,41.34,41.3,41.3,13667.0,34.7248,34.75,34.7164,34.7164,13667.0
2019-07-01 14:25:00,41.3,41.3,41.27,41.28,16878.0,34.7164,34.7164,34.6912,34.6996,16878.0
2019-07-01 14:30:00,41.27,41.29,41.25,41.29,18850.0,34.6912,34.708,34.6744,34.708,18850.0
2019-07-01 14:35:00,41.28,41.32,41.27,41.27,20614.0,34.6996,34.7332,34.6912,34.6912,20614.0
2019-07-01 14:40:00,41.27,41.27,41.22,41.27,47612.0,34.6912,34.6912,34.6491,34.6912,47612.0
2019-07-01 14:45:00,41.27,41.3,41.2,41.3,46871.0,34.6912,34.7164,34.6323,34.7164,46871.0
2019-07-01 14:50:00,41.3,41.37,41.29,41.35,79916.0,34.7164,34.7752,34.708,34.7584,79916.0
2019-07-01 14:55:00,41.36,41.42,41.34,41.37,77015.0,34.7668,34.8173,34.75,34.7752,77015.0
2019-07-01 15:00:00,41.37,41.45,41.37,41.43,108392.0,34.7752,34.8425,34.7752,34.8257,108392.0
2019-07-01 15:05:00,41.43,41.5,41.35,41.37,137940.0,34.8257,34.8845,34.7584,34.7752,137940.0
2019-07-01 15:10:00,41.36,41.52,41.36,41.49,98645.0,34.7668,34.9013,34.7668,34.8761,98645.0
2019-07-01 15:15:00,41.5,41.52,41.46,41.49,90253.0,34.8845,34.9013,34.8509,34.8761,90253.0
2019-07-01 15:20:00,41.5,41.57,41.49,41.55,33389.0,34.8845,34.9433,34.8761,34.9265,33389.0
2019-07-01 15:25:00,41.56,41.57,41.51,41.52,30328.0,34.9349,34.9433,34.8929,34.9013,30328.0
2019-07-01 15:30:00,41.51,41.52,41.44,41.45,26781.0,34.8929,34.9013,34.8341,34.8425,26781.0
2019-07-01 15:35:00,41.45,41.46,41.4,41.41,48316.0,34.8425,34.8509,34.8004,34.8089,48316.0
2019-07-01 15:40:00,41.41,41.41,41.32,41.34,77996.0,34.8089,34.8089,34.7332,34.75,77996.0
2019-07-01 15:45:00,41.33,41.38,41.32,41.35,99224.0,34.7416,34.7836,34.7332,34.7584,99224.0
2019-07-01 15:50:00,41.34,41.41,41.32,41.39,164197.0,34.75,34.8089,34.7332,34.792,164197.0
2019-07-01 15:55:00,41.38,41.43,41.32,41.4,313750.0,34.7836,34.8257,34.7332,34.8004,313750.0
2019-07-02 09:30:00,41.4,41.49,41.33,41.42,52253.0,34.8004,34.8761,34.7416,34.8173,52253.0
2019-07-02 09:35:00,41.42,41.44,41.28,41.34,22275.0,34.8173,34.8341,34.6996,34.75,22275.0
2019-07-02 09:40:00,41.34,41.39,41.33,41.35,21229.0,34.75,34.792,34.7416,34.7584,21229.0
2019-07-02 09:45:00,41.35,41.38,41.28,41.35,51605.0,34.7584,34.7836,34.6996,34.7584,51605.0
2019-07-02 09:50:00,41.35,41.39,41.29,41.39,26887.0,34.7584,34.792,34.708,34.792,26887.0
2019-07-02 09:55:00,41.39,41.5,41.37,41.5,32855.0,34.792,34.8845,34.7752,34.8845,32855.0
2019-07-02 10:00:00,41.51,41.59,41.47,41.59,104218.0,34.8929,34.9602,34.8593,34.9602,104218.0
2019-07-02 10:05:00,41.59,41.62,41.55,41.62,34005.0,34.9602,34.9854,34.9265,34.9854,34005.0
2019-07-02 10:10:00,41.62,41.67,41.61,41.62,16061.0,34.9854,35.0274,34.977,34.9854,16061.0
2019-07-02 10:15:00,41.62,41.63,41.6,41.6,22190.0,34.9854,34.9938,34.9686,34.9686,22190.0
2019-07-02 10:20:00,41.6,41.6,41.54,41.56,14597.0,34.9686,34.9686,34.9181,34.9349,14597.0
2019-07-02 10:25:00,41.56,41.59,41.54,41.56,9138.0,34.9349,34.9602,34.9181,34.9349,9138.0
2019-07-02 10:30:00,41.56,41.58,41.54,41.56,9277.0,34.9349,34.9518,34.9181,34.9349,9277.0
2019-07-02 10:35:00,41.56,41.57,41.53,41.53,11314.0,34.9349,34.9433,34.9097,34.9097,11314.0
2019-07-02 10:40:00,41.51,41.53,41.46,41.48,17108.0,34.8929,34.9097,34.8509,34.8677,17108.0
2019-07-02 10:45:00,41.48,41.5,41.45,41.5,26839.0,34.8677,34.8845,34.8425,34.8845,26839.0
2019-07-02 10:50:00,41.5,41.52,41.46,41.48,25528.0,34.8845,34.9013,34.8509,34.8677,25528.0
2019-07-02 10:55:00,41.47,41.51,41.44,41.48,12093.0,34.8593,34.8929,34.8341,34.8677,12093.0
2019-07-02 11:00:00,41.48,41.51,41.42,41.43,12700.0,34.8677,34.8929,34.8173,34.8257,12700.0
2019-07-02 11:05:00,41.44,41.46,41.39,41.41,8352.0,34.8341,34.8509,34.792,34.8089,8352.0
2019-07-02 11:10:00,41.41,41.42,41.32,41.33,11248.0,34.8089,34.8173,34.7332,34.7416,11248.0
2019-07-02 11:15:00,41.33,41.44,41.32,41.44,31300.0,34.7416,34.8341,34.7332,34.8341,31300.0
2019-07-02 11:20:00,41.44,41.47,41.42,41.46,14655.0,34.8341,34.8593,34.8173,34.8509,14655.0
2019-07-02 11:25:00,41.47,41.5,41.41,41.46,40882.0,34.8593,34.8845,34.8089,34.8509,40882.0
2019-07-02 11:30:00,41.47,41.47,41.4,41.41,16331.0,34.8593,34.8593,34.8004,34.8089,16331.0
2019-07-02 11:35:00,41.42,41.48,41.4,41.42,20923.0,34.8173,34.8677,34.8004,34.8173,20923.0
2019-07-02 11:40:00,41.41,41.43,41.4,41.42,11725.0,34.8089,34.8257,34.8004,34.8173,11725.0
2019-07-02 11:45:00,41.43,41.43,41.4,41.41,12748.0,34.8257,34.8257,34.8004,34.8089,12748.0
2019-07-02 11:50:00,41.41,41.43,41.4,41.41,14778.0,34.8089,34.8257,34.8004,34.8089,14778.0
2019-07-02 11:55:00,41.4,41.42,41.39,41.41,9690.0,34.8004,34.8173,34.792,34.8089,9690.0
2019-07-02 12:00:00,41.41,41.49,41.39,41.49,53023.0,34.8089,34.8761,34.792,34.8761,53023.0
2019-07-02 12:05:00,41.49,41.55,41.46,41.54,97624.0,34.8761,34.9265,34.8509,34.9181,97624.0
2019-07-02 12:10:00,41.55,41.57,41.51,41.52,28187.0,34.9265,34.9433,34.8929,34.9013,28187.0
2019-07-02 12:15:00,41.52,41.55,41.5,41.51,12429.0,34.9013,34.9265,34.8845,34.8929,12429.0
2019-07-02 12:20:00,41.51,41.53,41.48,41.48,11675.0,34.8929,34.9097,34.8677,34.8677,11675.0
2019-07-02 12:25:00,41.47,41.47,41.41,41.42,12894.0,34.8593,34.8593,34.8089,34.8173,12894.0
2019-07-02 12:30:00,41.43,41.48,41.43,41.48,21381.0,34.8257,34.8677,34.8257,34.8677,21381.0
2019-07-02 12:35:00,41.47,41.6,41.47,41.52,95825.0,34.8593,34.9686,34.8593,34.9013,95825.0
2019-07-02 12:40:00,41.52,41.55,41.51,41.54,12129.0,34.9013,34.9265,34.8929,34.9181,12129.0
2019-07-02 12:45:00,41.53,41.54,41.51,41.51,11604.0,34.9097,34.9181,34.8929,34.8929,11604.0
2019-07-02 12:50:00,41.5,41.55,41.5,41.51,10586.0,34.8845,34.9265,34.8845,34.8929,10586.0
2019-07-02 12:55:00,41.52,41.53,41.5,41.51,6838.0,34.9013,34.9097,34.8845,34.8929,6838.0
2019-07-02 13:00:00,41.5,41.51,41.46,41.51,12998.0,34.8845,34.8929,34.8509,34.8929,12998.0
2019-07-02 13:05:00,41.51,41.53,41.5,41.5,6881.0,34.8929,34.9097,34.8845,34.8845,6881.0
2019-07-02 13:10:00,41.51,41.51,41.49,41.5,5529.0,34.8929,34.8929,34.8761,34.8845,5529.0
2019-07-02 13:15:00,41.5,41.5,41.47,41.49,7797.0,34.8845,34.8845,34.8593,34.8761,7797.0
2019-07-02 13:20:00,41.49,41.53,41.48,41.51,11003.0,34.8761,34.9097,34.8677,34.8929,11003.0
2019-07-02 13:25:00,41.51,41.52,41.47,41.49,12146.0,34.8929,34.9013,34.8593,34.8761,12146.0
2019-07-02 13:30:00,41.49,41.51,41.47,41.5,8368.0,34.8761,34.8929,34.8593,34.8845,8368.0
2019-07-02 13:35:00,41.5,41.51,41.49,41.49,7539.0,34.8845,34.8929,34.8761,34.8761,7539.0
2019-07-02 13:40:00,41.5,41.5,41.47,41.48,8589.0,34.8845,34.8845,34.8593,34.8677,8589.0
2019-07-02 13:45:00,41.48,41.5,41.47,41.49,8177.0,34.8677,34.8845,34.8593,34.8761,8177.0
2019-07-02 13:50:00,41.5,41.51,41.48,41.51,12068.0,34.8845,34.8929,34.8677,34.8929,12068.0
2019-07-02 13:55:00,41.5,41.52,41.49,41.51,17597.0,34.8845,34.9013,34.8761,34.8929,17597.0
2019-07-02 14:00:00,41.51,41.51,41.47,41.49,18424.0,34.8929,34.8929,34.8593,34.8761,18424.0
2019-07-02 14:05:00,41.5,41.51,41.48,41.5,16380.0,34.8845,34.8929,34.8677,34.8845,16380.0
2019-07-02 14:10:00,41.5,41.51,41.48,41.51,12244.0,34.8845,34.8929,34.8677,34.8929,12244.0
2019-07-02 14:15:00,41.51,41.51,41.45,41.46,19180.0,34.8929,34.8929,34.8425,34.8509,19180.0
2019-07-02 14:20:00,41.46,41.47,41.44,41.45,17644.0,34.8509,34.8593,34.8341,34.8425,17644.0
2019-07-02 14:25:00,41.45,41.46,41.43,41.45,10309.0,34.8425,34.8509,34.8257,34.8425,10309.0
2019-07-02 14:30:00,41.46,41.47,41.45,41.46,17531.0,34.8509,34.8593,34.8425,34.8509,17531.0
2019-07-02 14:35:00,41.46,41.46,41.43,41.45,15317.0,34.8509,34.8509,34.8257,34.8425,15317.0
2019-07-02 14:40:00,41.45,41.45,41.41,41.41,15414.0,34.8425,34.8425,34.8089,34.8089,15414.0
2019-07-02 14:45:00,41.41,41.42,41.36,41.38,12442.0,34.8089,34.8173,34.7668,34.7836,12442.0
2019-07-02 14:50:00,41.38,41.39,41.33,41.37,18456.0,34.7836,34.792,34.7416,34.7752,18456.0
2019-07-02 14:55:00,41.36,41.38,41.35,41.38,28040.0,34.7668,34.7836,34.7584,34.7836,28040.0
2019-07-02 15:00:00,41.39,41.51,41.37,41.51,48077.0,34.792,34.8929,34.7752,34.8929,48077.0
2019-07-02 15:05:00,41.51,41.56,41.5,41.56,64649.0,34.8929,34.9349,34.8845,34.9349,64649.0
2019-07-02 15:10:00,41.55,41.57,41.53,41.53,33727.0,34.9265,34.9433,34.9097,34.9097,33727.0
2019-07-02 15:15:00,41.54,41.56,41.53,41.55,24186.0,34.9181,34.9349,34.9097,34.9265,24186.0
2019-07-02 15:20:00,41.55,41.55,41.51,41.54,25228.0,34.9265,34.9265,34.8929,34.9181,25228.0
2019-07-02 15:25:00,41.54,41.54,41.48,41.5,19037.0,34.9181,34.9181,34.8677,34.8845,19037.0
2019-07-02 15:30:00,41.5,41.53,41.5,41.52,15498.0,34.8845,34.9097,34.8845,34.9013,15498.0
2019-07-02 15:35:00,41.52,41.53,41.49,41.52,35716.0,34.9013,34.9097,34.8761,34.9013,35716.0
2019-07-02 15:40:00,41.52,41.54,41.47,41.48,28579.0,34.9013,34.9181,34.8593,34.8677,28579.0
2019-07-02 15:45:00,41.48,41.52,41.46,41.48,45722.0,34.8677,34.9013,34.8509,34.8677,45722.0
2019-07-02 15:50:00,41.48,41.51,41.46,41.5,66193.0,34.8677,34.8929,34.8509,34.8845,66193.0
2019-07-02 15:55:00,41.5,41.51,41.45,41.49,202123.0,34.8845,34.8929,34.8425,34.8761,202123.0
2019-07-03 09:30:00,41.62,41.75,41.49,41.53,53585.0,34.9854,35.0947,34.8761,34.9097,53585.0
2019-07-03 09:35:00,41.52,41.59,41.5,41.58,31539.0,34.9013,34.9602,34.8845,34.9518,31539.0
2019-07-03 09:40:00,41.57,41.59,41.53,41.54,18375.0,34.9433,34.9602,34.9097,34.9181,18375.0
2019-07-03 09:45:00,41.54,41.6,41.25,41.56,76137.0,34.9181,34.9686,34.6744,34.9349,76137.0
2019-07-03 09:50:00,41.56,41.7,41.54,41.69,24752.0,34.9349,35.0526,34.9181,35.0442,24752.0
2019-07-03 09:55:00,41.68,41.69,41.6,41.64,13584.0,35.0358,35.0442,34.9686,35.0022,13584.0
2019-07-03 10:00:00,41.64,41.69,41.62,41.64,21136.0,35.0022,35.0442,34.9854,35.0022,21136.0
2019-07-03 10:05:00,41.64,41.71,41.62,41.68,56098.0,35.0022,35.061,34.9854,35.0358,56098.0
2019-07-03 10:10:00,41.68,41.71,41.64,41.69,27585.0,35.0358,35.061,35.0022,35.0442,27585.0
2019-07-03 10:15:00,41.69,41.7,41.66,41.68,13281.0,35.0442,35.0526,35.019,35.0358,13281.0
2019-07-03 10:20:00,41.69,41.72,41.68,41.71,25095.0,35.0442,35.0694,35.0358,35.061,25095.0
2019-07-03 10:25:00,41.7,41.73,41.69,41.7,14087.0,35.0526,35.0778,35.0442,35.0526,14087.0
2019-07-03 10:30:00,41.7,41.71,41.66,41.66,11535.0,35.0526,35.061,35.019,35.019,11535.0
2019-07-03 10:35:00,41.66,41.7,41.66,41.7,13600.0,35.019,35.0526,35.019,35.0526,13600.0
2019-07-03 10:40:00,41.69,41.71,41.68,41.7,9303.0,35.0442,35.061,35.0358,35.0526,9303.0
2019-07-03 10:45:00,41.7,41.72,41.68,41.7,9605.0,35.0526,35.0694,35.0358,35.0526,9605.0
2019-07-03 10:50:00,41.7,41.73,41.69,41.7,8074.0,35.0526,35.0778,35.0442,35.0526,8074.0
2019-07-03 10:55:00,41.71,41.72,41.69,41.7,11437.0,35.061,35.0694,35.0442,35.0526,11437.0
2019-07-03 11:00:00,41.7,41.73,41.68,41.72,12051.0,35.0526,35.0778,35.0358,35.0694,12051.0
2019-07-03 11:05:00,41.72,41.74,41.7,41.72,15825.0,35.0694,35.0862,35.0526,35.0694,15825.0
2019-07-03 11:10:00,41.72,41.72,41.69,41.7,10198.0,35.0694,35.0694,35.0442,35.0526,10198.0
2019-07-03 11:15:00,41.7,41.73,41.69,41.73,15302.0,35.0526,35.0778,35.0442,35.0778,15302.0
2019-07-03 11:20:00,41.73,41.73,41.7,41.72,10878.0,35.0778,35.0778,35.0526,35.0694,10878.0
2019-07-03 11:25:00,41.71,41.76,41.71,41.73,17831.0,35.061,35.1031,35.061,35.0778,17831.0
2019-07-03 11:30:00,41.73,41.77,41.71,41.75,16500.0,35.0778,35.1115,35.061,35.0947,16500.0
2019-07-03 11:35:00,41.75,41.77,41.72,41.76,17261.0,35.0947,35.1115,35.0694,35.1031,17261.0
2019-07-03 11:40:00,41.76,41.78,41.75,41.77,16293.0,35.1031,35.1199,35.0947,35.1115,16293.0
2019-07-03 11:45:00,41.78,41.82,41.75,41.8,16205.0,35.1199,35.1535,35.0947,35.1367,16205.0
2019-07-03 11:50:00,41.8,41.8,41.76,41.78,12523.0,35.1367,35.1367,35.1031,35.1199,12523.0
2019-07-03 11:55:00,41.78,41.79,41.75,41.77,15923.0,35.1199,35.1283,35.0947,35.1115,15923.0
2019-07-03 12:00:00,41.78,41.79,41.76,41.77,11401.0,35.1199,35.1283,35.1031,35.1115,11401.0
2019-07-03 12:05:00,41.77,41.8,41.76,41.79,17177.0,35.1115,35.1367,35.1031,35.1283,17177.0
2019-07-03 12:10:00,41.79,41.85,41.78,41.84,22643.0,35.1283,35.1787,35.1199,35.1703,22643.0
2019-07-03 12:15:00,41.84,41.87,41.83,41.84,15833.0,35.1703,35.1955,35.1619,35.1703,15833.0
2019-07-03 12:20:00,41.85,41.86,41.82,41.86,27149.0,35.1787,35.1871,35.1535,35.1871,27149.0
2019-07-03 12:25:00,41.86,41.86,41.84,41.85,20987.0,35.1871,35.1871,35.1703,35.1787,20987.0
2019-07-03 12:30:00,41.85,41.89,41.84,41.85,48969.0,35.1787,35.2123,35.1703,35.1787,48969.0
2019-07-03 12:35:00,41.86,41.86,41.83,41.84,11870.0,35.1871,35.1871,35.1619,35.1703,11870.0
2019-07-03 12:40:00,41.85,41.86,41.82,41.85,22838.0,35.1787,35.1871,35.1535,35.1787,22838.0
2019-07-03 12:45:00,41.86,41.86,41.82,41.84,16273.0,35.1871,35.1871,35.1535,35.1703,16273.0
2019-07-03 12:50:00,41.84,41.9,41.83,41.89,50351.0,35.1703,35.2207,35.1619,35.2123,50351.0
2019-07-03 12:55:00,41.88,41.9,41.84,41.87,82654.0,35.2039,35.2207,35.1703,35.1955,82654.0
2019-07-05 09:30:00,41.81,41.85,41.63,41.63,56529.0,35.1451,35.1787,34.9938,34.9938,56529.0
2019-07-05 09:35:00,41.65,41.65,41.56,41.57,35240.0,35.0106,35.0106,34.9349,34.9433,35240.0
2019-07-05 09:40:00,41.57,41.8,41.56,41.73,127557.0,34.9433,35.1367,34.9349,35.0778,127557.0
2019-07-05 09:45:00,41.73,41.76,41.68,41.72,13312.0,35.0778,35.1031,35.0358,35.0694,13312.0
2019-07-05 09:50:00,41.72,41.74,41.66,41.69,14347.0,35.0694,35.0862,35.019,35.0442,14347.0
2019-07-05 09:55:00,41.68,41.73,41.64,41.73,8350.0,35.0358,35.0778,35.0022,35.0778,8350.0
2019-07-05 10:00:00,41.72,41.72,41.63,41.65,6640.0,35.0694,35.0694,34.9938,35.0106,6640.0
2019-07-05 10:05:00,41.62,41.63,41.56,41.61,14100.0,34.9854,34.9938,34.9349,34.977,14100.0
2019-07-05 10:10:00,41.61,41.66,41.61,41.62,13056.0,34.977,35.019,34.977,34.9854,13056.0
2019-07-05 10:15:00,41.62,41.63,41.54,41.6,41474.0,34.9854,34.9938,34.9181,34.9686,41474.0
2019-07-05 10:20:00,41.6,41.9,41.58,41.73,212758.0,34.9686,35.2207,34.9518,35.0778,212758.0
2019-07-05 10:25:00,41.72,41.76,41.68,41.68,25052.0,35.0694,35.1031,35.0358,35.0358,25052.0
2019-07-05 10:30:00,41.66,41.69,41.62,41.65,6399.0,35.019,35.0442,34.9854,35.0106,6399.0
2019-07-05 10:35:00,41.64,41.64,41.59,41.59,5651.0,35.0022,35.0022,34.9602,34.9602,5651.0
2019-07-05 10:40:00,41.59,41.64,41.58,41.6,9468.0,34.9602,35.0022,34.9518,34.9686,9468.0
2019-07-05 10:45:00,41.59,41.61,41.56,41.6,10841.0,34.9602,34.977,34.9349,34.9686,10841.0
2019-07-05 10:50:00,41.61,41.64,41.58,41.58,11933.0,34.977,35.0022,34.9518,34.9518,11933.0
2019-07-05 10:55:00,41.59,41.63,41.55,41.62,6583.0,34.9602,34.9938,34.9265,34.9854,6583.0
2019-07-05 11:00:00,41.61,41.63,41.56,41.62,13879.0,34.977,34.9938,34.9349,34.9854,13879.0
2019-07-05 11:05:00,41.61,41.66,41.6,41.66,11553.0,34.977,35.019,34.9686,35.019,11553.0
2019-07-05 11:10:00,41.67,41.7,41.64,41.68,15462.0,35.0274,35.0526,35.0022,35.0358,15462.0
2019-07-05 11:15:00,41.67,41.69,41.64,41.68,9025.0,35.0274,35.0442,35.0022,35.0358,9025.0
2019-07-05 11:20:00,41.67,41.72,41.67,41.71,10530.0,35.0274,35.0694,35.0274,35.061,10530.0
2019-07-05 11:25:00,41.72,41.76,41.7,41.74,12022.0,35.0694,35.1031,35.0526,35.0862,12022.0
2019-07-05 11:30:00,41.73,41.74,41.68,41.73,8039.0,35.0778,35.0862,35.0358,35.0778,8039.0
2019-07-05 11:35:00,41.73,41.8,41.72,41.76,25772.0,35.0778,35.1367,35.0694,35.1031,25772.0
2019-07-05 11:40:00,41.78,41.78,41.7,41.73,7012.0,35.1199,35.1199,35.0526,35.0778,7012.0
2019-07-05 11:45:00,41.73,41.75,41.72,41.75,7588.0,35.0778,35.0947,35.0694,35.0947,7588.0
2019-07-05 11:50:00,41.75,41.78,41.75,41.78,2121.0,35.0947,35.1199,35.0947,35.1199,2121.0
2019-07-05 11:55:00,41.77,41.78,41.74,41.78,6768.0,35.1115,35.1199,35.0862,35.1199,6768.0
2019-07-05 12:00:00,41.78,41.81,41.78,41.79,3745.0,35.1199,35.1451,35.1199,35.1283,3745.0
2019-07-05 12:05:00,41.79,41.81,41.76,41.8,11533.0,35.1283,35.1451,35.1031,35.1367,11533.0
2019-07-05 12:10:00,41.8,41.85,41.8,41.83,5354.0,35.1367,35.1787,35.1367,35.1619,5354.0
2019-07-05 12:15:00,41.85,41.87,41.84,41.87,6767.0,35.1787,35.1955,35.1703,35.1955,6767.0
2019-07-05 12:20:00,41.86,41.86,41.83,41.86,3942.0,35.1871,35.1871,35.1619,35.1871,3942.0
2019-07-05 12:25:00,41.86,41.86,41.82,41.82,4385.0,35.1871,35.1871,35.1535,35.1535,4385.0
2019-07-05 12:30:00,41.83,41.84,41.82,41.82,6442.0,35.1619,35.1703,35.1535,35.1535,6442.0
2019-07-05 12:35:00,41.82,41.84,41.81,41.84,4838.0,35.1535,35.1703,35.1451,35.1703,4838.0
2019-07-05 12:40:00,41.84,41.84,41.77,41.82,7844.0,35.1703,35.1703,35.1115,35.1535,7844.0
2019-07-05 12:45:00,41.81,41.82,41.77,41.8,5751.0,35.1451,35.1535,35.1115,35.1367,5751.0
2019-07-05 12:50:00,41.81,41.84,41.8,41.83,7671.0,35.1451,35.1703,35.1367,35.1619,7671.0
2019-07-05 12:55:00,41.83,41.83,41.79,41.8,2959.0,35.1619,35.1619,35.1283,35.1367,2959.0
2019-07-05 13:00:00,41.8,41.84,41.79,41.82,8009.0,35.1367,35.1703,35.1283,35.1535,8009.0
2019-07-05 13:05:00,41.83,41.86,41.81,41.83,9156.0,35.1619,35.1871,35.1451,35.1619,9156.0
2019-07-05 13:10:00,41.84,41.84,41.81,41.82,3827.0,35.1703,35.1703,35.1451,35.1535,3827.0
2019-07-05 13:15:00,41.82,41.83,41.79,41.79,4394.0,35.1535,35.1619,35.1283,35.1283,4394.0
2019-07-05 13:20:00,41.79,41.81,41.78,41.8,5434.0,35.1283,35.1451,35.1199,35.1367,5434.0
2019-07-05 13:25:00,41.8,41.82,41.78,41.78,8060.0,35.1367,35.1535,35.1199,35.1199,8060.0
2019-07-05 13:30:00,41.78,41.82,41.78,41.8,7519.0,35.1199,35.1535,35.1199,35.1367,7519.0
2019-07-05 13:35:00,41.8,41.83,41.79,41.83,6484.0,35.1367,35.1619,35.1283,35.1619,6484.0
2019-07-05 13:40:00,41.83,41.84,41.79,41.8,7638.0,35.1619,35.1703,35.1283,35.1367,7638.0
2019-07-05 13:45:00,41.8,41.81,41.77,41.8,9494.0,35.1367,35.1451,35.1115,35.1367,9494.0
2019-07-05 13:50:00,41.8,41.8,41.75,41.76,7227.0,35.1367,35.1367,35.0947,35.1031,7227.0
2019-07-05 13:55:00,41.76,41.81,41.76,41.8,5704.0,35.1031,35.1451,35.1031,35.1367,5704.0
2019-07-05 14:00:00,41.81,41.86,41.8,41.86,7163.0,35.1451,35.1871,35.1367,35.1871,7163.0
2019-07-05 14:05:00,41.86,41.86,41.77,41.77,15064.0,35.1871,35.1871,35.1115,35.1115,15064.0
2019-07-05 14:10:00,41.78,41.8,41.76,41.77,5750.0,35.1199,35.1367,35.1031,35.1115,5750.0
2019-07-05 14:15:00,41.78,41.8,41.77,41.78,3038.0,35.1199,35.1367,35.1115,35.1199,3038.0
2019-07-05 14:20:00,41.78,41.83,41.78,41.81,6397.0,35.1199,35.1619,35.1199,35.1451,6397.0
2019-07-05 14:25:00,41.8,41.82,41.78,41.79,4610.0,35.1367,35.1535,35.1199,35.1283,4610.0
2019-07-05 14:30:00,41.8,41.83,41.79,41.8,6996.0,35.1367,35.1619,35.1283,35.1367,6996.0
2019-07-05 14:35:00,41.8,41.83,41.79,41.81,11219.0,35.1367,35.1619,35.1283,35.1451,11219.0
2019-07-05 14:40:00,41.81,41.82,41.78,41.81,4879.0,35.1451,35.1535,35.1199,35.1451,4879.0
2019-07-05 14:45:00,41.81,41.84,41.81,41.84,3529.0,35.1451,35.1703,35.1451,35.1703,3529.0
2019-07-05 14:50:00,41.84,41.86,41.83,41.85,5876.0,35.1703,35.1871,35.1619,35.1787,5876.0
2019-07-05 14:55:00,41.84,41.85,41.82,41.84,4265.0,35.1703,35.1787,35.1535,35.1703,4265.0
2019-07-05 15:00:00,41.84,41.85,41.8,41.82,7728.0,35.1703,35.1787,35.1367,35.1535,7728.0
2019-07-05 15:05:00,41.82,41.83,41.8,41.83,8991.0,35.1535,35.1619,35.1367,35.1619,8991.0
2019-07-05 15:10:00,41.84,41.85,41.81,41.84,8157.0,35.1703,35.1787,35.1451,35.1703,8157.0
2019-07-05 15:15:00,41.84,41.85,41.82,41.85,7803.0,35.1703,35.1787,35.1535,35.1787,7803.0
2019-07-05 15:20:00,41.85,41.87,41.82,41.87,13995.0,35.1787,35.1955,35.1535,35.1955,13995.0
2019-07-05 15:25:00,41.86,41.88,41.83,41.87,9290.0,35.1871,35.2039,35.1619,35.1955,9290.0
2019-07-05 15:30:00,41.88,41.89,41.86,41.86,10984.0,35.2039,35.2123,35.1871,35.1871,10984.0
2019-07-05 15:35:00,41.86,41.89,41.86,41.86,9769.0,35.1871,35.2123,35.1871,35.1871,9769.0
2019-07-05 15:40:00,41.86,41.87,41.83,41.83,13599.0,35.1871,35.1955,35.1619,35.1619,13599.0
2019-07-05 15:45:00,41.83,41.86,41.82,41.84,16540.0,35.1619,35.1871,35.1535,35.1703,16540.0
2019-07-05 15:50:00,41.83,41.84,41.77,41.78,49636.0,35.1619,35.1703,35.1115,35.1199,49636.0
2019-07-05 15:55:00,41.79,41.94,41.78,41.94,147676.0,35.1283,35.2544,35.1199,35.2544,147676.0
2019-07-08 09:30:00,41.76,41.78,41.53,41.57,70545.0,35.1031,35.1199,34.9097,34.9433,70545.0
2019-07-08 09:35:00,41.57,41.72,41.56,41.69,39477.0,34.9433,35.0694,34.9349,35.0442,39477.0
2019-07-08 09:40:00,41.7,41.72,41.62,41.65,16103.0,35.0526,35.0694,34.9854,35.0106,16103.0
2019-07-08 09:45:00,41.68,41.72,41.64,41.7,21918.0,35.0358,35.0694,35.0022,35.0526,21918.0
2019-07-08 09:50:00,41.69,41.75,41.68,41.71,18031.0,35.0442,35.0947,35.0358,35.061,18031.0
2019-07-08 09:55:00,41.7,41.72,41.67,41.67,11494.0,35.0526,35.0694,35.0274,35.0274,11494.0
2019-07-08 10:00:00,41.68,41.74,41.68,41.73,18286.0,35.0358,35.0862,35.0358,35.0778,18286.0
2019-07-08 10:05:00,41.74,41.78,41.74,41.77,32800.0,35.0862,35.1199,35.0862,35.1115,32800.0
2019-07-08 10:10:00,41.77,41.88,41.75,41.85,49633.0,35.1115,35.2039,35.0947,35.1787,49633.0
2019-07-08 10:15:00,41.85,41.88,41.82,41.87,21025.0,35.1787,35.2039,35.1535,35.1955,21025.0
2019-07-08 10:20:00,41.87,41.94,41.85,41.86,77284.0,35.1955,35.2544,35.1787,35.1871,77284.0
2019-07-08 10:25:00,41.86,41.87,41.79,41.8,4399.0,35.1871,35.1955,35.1283,35.1367,4399.0
2019-07-08 10:30:00,41.8,41.8,41.75,41.77,6612.0,35.1367,35.1367,35.0947,35.1115,6612.0
2019-07-08 10:35:00,41.78,41.81,41.75,41.79,21195.0,35.1199,35.1451,35.0947,35.1283,21195.0
2019-07-08 10:40:00,41.8,41.87,41.77,41.87,72739.0,35.1367,35.1955,35.1115,35.1955,72739.0
2019-07-08 10:45:00,41.87,41.93,41.83,41.93,54177.0,35.1955,35.246,35.1619,35.246,54177.0
2019-07-08 10:50:00,41.92,41.94,41.84,41.86,34824.0,35.2376,35.2544,35.1703,35.1871,34824.0
2019-07-08 10:55:00,41.86,41.9,41.83,41.83,15635.0,35.1871,35.2207,35.1619,35.1619,15635.0
2019-07-08 11:00:00,41.84,41.91,41.84,41.91,30492.0,35.1703,35.2291,35.1703,35.2291,30492.0
2019-07-08 11:05:00,41.91,41.98,41.89,41.91,87916.0,35.2291,35.288,35.2123,35.2291,87916.0
2019-07-08 11:10:00,41.91,41.93,41.88,41.9,49622.0,35.2291,35.246,35.2039,35.2207,49622.0
2019-07-08 11:15:00,41.89,41.97,41.88,41.96,64932.0,35.2123,35.2796,35.2039,35.2712,64932.0
2019-07-08 11:20:00,41.95,41.97,41.86,41.87,75160.0,35.2628,35.2796,35.1871,35.1955,75160.0
2019-07-08 11:25:00,41.88,41.88,41.79,41.81,17751.0,35.2039,35.2039,35.1283,35.1451,17751.0
2019-07-08 11:30:00,41.82,41.94,41.82,41.92,83511.0,35.1535,35.2544,35.1535,35.2376,83511.0
2019-07-08 11:35:00,41.92,41.96,41.9,41.94,74879.0,35.2376,35.2712,35.2207,35.2544,74879.0
2019-07-08 11:40:00,41.94,41.98,41.93,41.95,34051.0,35.2544,35.288,35.246,35.2628,34051.0
2019-07-08 11:45:00,41.95,41.95,41.88,41.91,12300.0,35.2628,35.2628,35.2039,35.2291,12300.0
2019-07-08 11:50:00,41.91,41.92,41.89,41.89,13176.0,35.2291,35.2376,35.2123,35.2123,13176.0
2019-07-08 11:55:00,41.9,41.9,41.81,41.82,7235.0,35.2207,35.2207,35.1451,35.1535,7235.0
2019-07-08 12:00:00,41.82,41.86,41.8,41.83,28153.0,35.1535,35.1871,35.1367,35.1619,28153.0
2019-07-08 12:05:00,41.83,41.84,41.76,41.8,19610.0,35.1619,35.1703,35.1031,35.1367,19610.0
2019-07-08 12:10:00,41.79,41.82,41.78,41.79,7846.0,35.1283,35.1535,35.1199,35.1283,7846.0
2019-07-08 12:15:00,41.8,41.8,41.76,41.76,4547.0,35.1367,35.1367,35.1031,35.1031,4547.0
2019-07-08 12:20:00,41.76,41.77,41.73,41.73,5047.0,35.1031,35.1115,35.0778,35.0778,5047.0
2019-07-08 12:25:00,41.74,41.77,41.72,41.76,4553.0,35.0862,35.1115,35.0694,35.1031,4553.0
2019-07-08 12:30:00,41.75,41.78,41.74,41.75,8004.0,35.0947,35.1199,35.0862,35.0947,8004.0
2019-07-08 12:35:00,41.76,41.76,41.73,41.74,3711.0,35.1031,35.1031,35.0778,35.0862,3711.0
2019-07-08 12:40:00,41.73,41.76,41.72,41.75,12671.0,35.0778,35.1031,35.0694,35.0947,12671.0
2019-07-08 12:45:00,41.75,41.77,41.74,41.77,5092.0,35.0947,35.1115,35.0862,35.1115,5092.0
2019-07-08 12:50:00,41.77,41.79,41.75,41.76,5109.0,35.1115,35.1283,35.0947,35.1031,5109.0
2019-07-08 12:55:00,41.77,41.77,41.74,41.75,6662.0,35.1115,35.1115,35.0862,35.0947,6662.0
2019-07-08 13:00:00,41.75,41.76,41.73,41.74,10801.0,35.0947,35.1031,35.0778,35.0862,10801.0
2019-07-08 13:05:00,41.73,41.74,41.72,41.73,3643.0,35.0778,35.0862,35.0694,35.0778,3643.0
2019-07-08 13:10:00,41.73,41.76,41.72,41.73,11377.0,35.0778,35.1031,35.0694,35.0778,11377.0
2019-07-08 13:15:00,41.73,41.76,41.73,41.76,7651.0,35.0778,35.1031,35.0778,35.1031,7651.0
2019-07-08 13:20:00,41.76,41.76,41.74,41.75,12134.0,35.1031,35.1031,35.0862,35.0947,12134.0
2019-07-08 13:25:00,41.76,41.78,41.74,41.78,7812.0,35.1031,35.1199,35.0862,35.1199,7812.0
2019-07-08 13:30:00,41.77,41.78,41.74,41.75,9179.0,35.1115,35.1199,35.0862,35.0947,9179.0
2019-07-08 13:35:00,41.76,41.78,41.74,41.74,8186.0,35.1031,35.1199,35.0862,35.0862,8186.0
2019-07-08 13:40:00,41.75,41.76,41.7,41.72,7799.0,35.0947,35.1031,35.0526,35.0694,7799.0
2019-07-08 13:45:00,41.72,41.73,41.71,41.73,17526.0,35.0694,35.0778,35.061,35.0778,17526.0
2019-07-08 13:50:00,41.72,41.76,41.72,41.74,9730.0,35.0694,35.1031,35.0694,35.0862,9730.0
2019-07-08 13:55:00,41.74,41.86,41.73,41.86,65554.0,35.0862,35.1871,35.0778,35.1871,65554.0
2019-07-08 14:00:00,41.86,41.88,41.85,41.88,18694.0,35.1871,35.2039,35.1787,35.2039,18694.0
2019-07-08 14:05:00,41.88,41.96,41.87,41.94,56891.0,35.2039,35.2712,35.1955,35.2544,56891.0
2019-07-08 14:10:00,41.94,41.94,41.86,41.87,12830.0,35.2544,35.2544,35.1871,35.1955,12830.0
2019-07-08 14:15:00,41.88,41.88,41.83,41.85,8910.0,35.2039,35.2039,35.1619,35.1787,8910.0
2019-07-08 14:20:00,41.85,41.85,41.79,41.81,7382.0,35.1787,35.1787,35.1283,35.1451,7382.0
2019-07-08 14:25:00,41.8,41.81,41.77,41.79,9890.0,35.1367,35.1451,35.1115,35.1283,9890.0
2019-07-08 14:30:00,41.79,41.8,41.75,41.76,11297.0,35.1283,35.1367,35.0947,35.1031,11297.0
2019-07-08 14:35:00,41.76,41.76,41.73,41.75,5872.0,35.1031,35.1031,35.0778,35.0947,5872.0
2019-07-08 14:40:00,41.76,41.76,41.73,41.74,5801.0,35.1031,35.1031,35.0778,35.0862,5801.0
2019-07-08 14:45:00,41.73,41.77,41.73,41.76,6860.0,35.0778,35.1115,35.0778,35.1031,6860.0
2019-07-08 14:50:00,41.76,41.78,41.74,41.74,6128.0,35.1031,35.1199,35.0862,35.0862,6128.0
2019-07-08 14:55:00,41.75,41.77,41.72,41.72,20080.0,35.0947,35.1115,35.0694,35.0694,20080.0
2019-07-08 15:00:00,41.73,41.79,41.72,41.78,21488.0,35.0778,35.1283,35.0694,35.1199,21488.0
2019-07-08 15:05:00,41.77,41.77,41.72,41.72,20517.0,35.1115,35.1115,35.0694,35.0694,20517.0
2019-07-08 15:10:00,41.73,41.75,41.7,41.75,20538.0,35.0778,35.0947,35.0526,35.0947,20538.0
2019-07-08 15:15:00,41.75,41.76,41.72,41.72,17550.0,35.0947,35.1031,35.0694,35.0694,17550.0
2019-07-08 15:20:00,41.73,41.75,41.72,41.75,12274.0,35.0778,35.0947,35.0694,35.0947,12274.0
2019-07-08 15:25:00,41.75,41.81,41.74,41.8,10057.0,35.0947,35.1451,35.0862,35.1367,10057.0
2019-07-08 15:30:00,41.81,41.84,41.78,41.8,18456.0,35.1451,35.1703,35.1199,35.1367,18456.0
2019-07-08 15:35:00,41.8,41.84,41.79,41.84,17154.0,35.1367,35.1703,35.1283,35.1703,17154.0
2019-07-08 15:40:00,41.84,41.89,41.83,41.86,60471.0,35.1703,35.2123,35.1619,35.1871,60471.0
2019-07-08 15:45:00,41.87,41.88,41.85,41.87,40716.0,35.1955,35.2039,35.1787,35.1955,40716.0
2019-07-08 15:50:00,41.87,41.88,41.83,41.87,44653.0,35.1955,35.2039,35.1619,35.1955,44653.0
2019-07-08 15:55:00,41.86,41.87,41.82,41.84,96494.0,35.1871,35.1955,35.1535,35.1703,96494.0
2019-07-09 09:30:00,41.67,41.87,41.64,41.7,34889.0,35.0274,35.1955,35.0022,35.0526,34889.0
2019-07-09 09:35:00,41.69,41.72,41.62,41.63,20091.0,35.0442,35.0694,34.9854,34.9938,20091.0
2019-07-09 09:40:00,41.62,41.63,41.52,41.53,17287.0,34.9854,34.9938,34.9013,34.9097,17287.0
2019-07-09 09:45:00,41.55,41.59,41.52,41.52,7217.0,34.9265,34.9602,34.9013,34.9013,7217.0
2019-07-09 09:50:00,41.5,41.53,41.43,41.52,47606.0,34.8845,34.9097,34.8257,34.9013,47606.0
2019-07-09 09:55:00,41.52,41.53,41.47,41.52,24215.0,34.9013,34.9097,34.8593,34.9013,24215.0
2019-07-09 10:00:00,41.52,41.59,41.5,41.59,37009.0,34.9013,34.9602,34.8845,34.9602,37009.0
2019-07-09 10:05:00,41.58,41.66,41.52,41.65,91420.0,34.9518,35.019,34.9013,35.0106,91420.0
2019-07-09 10:10:00,41.65,41.8,41.54,41.55,64450.0,35.0106,35.1367,34.9181,34.9265,64450.0
2019-07-09 10:15:00,41.55,41.76,41.53,41.59,158110.0,34.9265,35.1031,34.9097,34.9602,158110.0
2019-07-09 10:20:00,41.59,41.61,41.55,41.59,26868.0,34.9602,34.977,34.9265,34.9602,26868.0
2019-07-09 10:25:00,41.59,41.63,41.57,41.63,19406.0,34.9602,34.9938,34.9433,34.9938,19406.0
2019-07-09 10:30:00,41.62,41.66,41.61,41.65,13672.0,34.9854,35.019,34.977,35.0106,13672.0
2019-07-09 10:35:00,41.64,41.71,41.64,41.71,16283.0,35.0022,35.061,35.0022,35.061,16283.0
2019-07-09 10:40:00,41.72,41.74,41.71,41.73,19203.0,35.0694,35.0862,35.061,35.0778,19203.0
2019-07-09 10:45:00,41.73,41.74,41.62,41.65,31304.0,35.0778,35.0862,34.9854,35.0106,31304.0
2019-07-09 10:50:00,41.64,41.69,41.61,41.68,32126.0,35.0022,35.0442,34.977,35.0358,32126.0
2019-07-09 10:55:00,41.69,41.8,41.68,41.75,59116.0,35.0442,35.1367,35.0358,35.0947,59116.0
2019-07-09 11:00:00,41.76,41.84,41.75,41.84,27070.0,35.1031,35.1703,35.0947,35.1703,27070.0
2019-07-09 11:05:00,41.84,41.87,41.82,41.86,34644.0,35.1703,35.1955,35.1535,35.1871,34644.0
2019-07-09 11:10:00,41.86,41.92,41.83,41.87,70763.0,35.1871,35.2376,35.1619,35.1955,70763.0
2019-07-09 11:15:00,41.87,41.95,41.86,41.94,72367.0,35.1955,35.2628,35.1871,35.2544,72367.0
2019-07-09 11:20:00,41.94,41.96,41.88,41.91,156538.0,35.2544,35.2712,35.2039,35.2291,156538.0
2019-07-09 11:25:00,41.91,41.93,41.74,41.75,35948.0,35.2291,35.246,35.0862,35.0947,35948.0
2019-07-09 11:30:00,41.75,41.82,41.74,41.78,17517.0,35.0947,35.1535,35.0862,35.1199,17517.0
2019-07-09 11:35:00,41.77,41.77,41.71,41.71,12197.0,35.1115,35.1115,35.061,35.061,12197.0
2019-07-09 11:40:00,41.7,41.74,41.62,41.63,21472.0,35.0526,35.0862,34.9854,34.9938,21472.0
2019-07-09 11:45:00,41.63,41.68,41.61,41.68,18447.0,34.9938,35.0358,34.977,35.0358,18447.0
2019-07-09 11:50:00,41.68,41.7,41.65,41.68,16106.0,35.0358,35.0526,35.0106,35.0358,16106.0
2019-07-09 11:55:00,41.68,41.7,41.66,41.68,14092.0,35.0358,35.0526,35.019,35.0358,14092.0
2019-07-09 12:00:00,41.67,41.71,41.67,41.7,21341.0,35.0274,35.061,35.0274,35.0526,21341.0
2019-07-09 12:05:00,41.71,41.72,41.69,41.7,16196.0,35.061,35.0694,35.0442,35.0526,16196.0
2019-07-09 12:10:00,41.7,41.77,41.69,41.76,24687.0,35.0526,35.1115,35.0442,35.1031,24687.0
2019-07-09 12:15:00,41.77,41.82,41.76,41.8,40304.0,35.1115,35.1535,35.1031,35.1367,40304.0
2019-07-09 12:20:00,41.8,41.8,41.78,41.8,13120.0,35.1367,35.1367,35.1199,35.1367,13120.0
2019-07-09 12:25:00,41.8,41.84,41.78,41.83,51891.0,35.1367,35.1703,35.1199,35.1619,51891.0
2019-07-09 12:30:00,41.84,41.84,41.81,41.81,19518.0,35.1703,35.1703,35.1451,35.1451,19518.0
2019-07-09 12:35:00,41.81,41.81,41.79,41.81,17585.0,35.1451,35.1451,35.1283,35.1451,17585.0
2019-07-09 12:40:00,41.81,41.82,41.79,41.82,15767.0,35.1451,35.1535,35.1283,35.1535,15767.0
2019-07-09 12:45:00,41.82,41.85,41.79,41.84,61275.0,35.1535,35.1787,35.1283,35.1703,61275.0
2019-07-09 12:50:00,41.84,41.86,41.81,41.82,21982.0,35.1703,35.1871,35.1451,35.1535,21982.0
2019-07-09 12:55:00,41.81,41.83,41.79,41.8,11391.0,35.1451,35.1619,35.1283,35.1367,11391.0
2019-07-09 13:00:00,41.81,41.81,41.77,41.79,16398.0,35.1451,35.1451,35.1115,35.1283,16398.0
2019-07-09 13:05:00,41.8,41.8,41.74,41.75,12828.0,35.1367,35.1367,35.0862,35.0947,12828.0
2019-07-09 13:10:00,41.74,41.75,41.72,41.74,14516.0,35.0862,35.0947,35.0694,35.0862,14516.0
2019-07-09 13:15:00,41.74,41.75,41.72,41.72,10278.0,35.0862,35.0947,35.0694,35.0694,10278.0
2019-07-09 13:20:00,41.72,41.74,41.7,41.7,11849.0,35.0694,35.0862,35.0526,35.0526,11849.0
2019-07-09 13:25:00,41.71,41.72,41.67,41.68,20986.0,35.061,35.0694,35.0274,35.0358,20986.0
2019-07-09 13:30:00,41.68,41.71,41.67,41.7,18040.0,35.0358,35.061,35.0274,35.0526,18040.0
2019-07-09 13:35:00,41.69,41.7,41.67,41.68,11927.0,35.0442,35.0526,35.0274,35.0358,11927.0
2019-07-09 13:40:00,41.69,41.69,41.68,41.68,4856.0,35.0442,35.0442,35.0358,35.0358,4856.0
2019-07-09 13:45:00,41.69,41.81,41.68,41.81,89794.0,35.0442,35.1451,35.0358,35.1451,89794.0
2019-07-09 13:50:00,41.8,41.82,41.79,41.8,37096.0,35.1367,35.1535,35.1283,35.1367,37096.0
2019-07-09 13:55:00,41.8,41.84,41.77,41.77,41181.0,35.1367,35.1703,35.1115,35.1115,41181.0
2019-07-09 14:00:00,41.77,41.8,41.75,41.79,30751.0,35.1115,35.1367,35.0947,35.1283,30751.0
2019-07-09 14:05:00,41.79,41.8,41.77,41.78,15406.0,35.1283,35.1367,35.1115,35.1199,15406.0
2019-07-09 14:10:00,41.77,41.81,41.77,41.8,54440.0,35.1115,35.1451,35.1115,35.1367,54440.0
2019-07-09 14:15:00,41.8,41.84,41.79,41.84,40380.0,35.1367,35.1703,35.1283,35.1703,40380.0
2019-07-09 14:20:00,41.84,41.84,41.83,41.84,9446.0,35.1703,35.1703,35.1619,35.1703,9446.0
2019-07-09 14:25:00,41.83,41.84,41.76,41.77,67300.0,35.1619,35.1703,35.1031,35.1115,67300.0
2019-07-09 14:30:00,41.76,41.76,41.7,41.72,23214.0,35.1031,35.1031,35.0526,35.0694,23214.0
2019-07-09 14:35:00,41.72,41.76,41.71,41.75,28483.0,35.0694,35.1031,35.061,35.0947,28483.0
2019-07-09 14:40:00,41.75,41.76,41.74,41.75,12129.0,35.0947,35.1031,35.0862,35.0947,12129.0
2019-07-09 14:45:00,41.74,41.76,41.73,41.73,28594.0,35.0862,35.1031,35.0778,35.0778,28594.0
2019-07-09 14:50:00,41.73,41.74,41.73,41.73,9216.0,35.0778,35.0862,35.0778,35.0778,9216.0
2019-07-09 14:55:00,41.73,41.74,41.68,41.71,43718.0,35.0778,35.0862,35.0358,35.061,43718.0
2019-07-09 15:00:00,41.71,41.71,41.68,41.7,10568.0,35.061,35.061,35.0358,35.0526,10568.0
2019-07-09 15:05:00,41.69,41.7,41.61,41.64,24540.0,35.0442,35.0526,34.977,35.0022,24540.0
2019-07-09 15:10:00,41.64,41.65,41.62,41.65,38300.0,35.0022,35.0106,34.9854,35.0106,38300.0
2019-07-09 15:15:00,41.64,41.66,41.54,41.59,32430.0,35.0022,35.019,34.9181,34.9602,32430.0
2019-07-09 15:20:00,41.59,41.68,41.58,41.68,80538.0,34.9602,35.0358,34.9518,35.0358,80538.0
2019-07-09 15:25:00,41.68,41.79,41.67,41.77,136246.0,35.0358,35.1283,35.0274,35.1115,136246.0
2019-07-09 15:30:00,41.76,41.8,41.74,41.78,154230.0,35.1031,35.1367,35.0862,35.1199,154230.0
2019-07-09 15:35:00,41.78,41.78,41.67,41.72,60047.0,35.1199,35.1199,35.0274,35.0694,60047.0
2019-07-09 15:40:00,41.72,41.73,41.68,41.7,30757.0,35.0694,35.0778,35.0358,35.0526,30757.0
2019-07-09 15:45:00,41.7,41.73,41.69,41.71,48914.0,35.0526,35.0778,35.0442,35.061,48914.0
2019-07-09 15:50:00,41.71,41.77,41.69,41.75,86840.0,35.061,35.1115,35.0442,35.0947,86840.0
2019-07-09 15:55:00,41.75,41.79,41.68,41.77,273760.0,35.0947,35.1283,35.0358,35.1115,273760.0
2019-07-10 09:30:00,41.9,41.99,41.77,41.93,61832.0,35.2207,35.2964,35.1115,35.246,61832.0
2019-07-10 09:35:00,41.95,42.04,41.93,41.96,51471.0,35.2628,35.3384,35.246,35.2712,51471.0
2019-07-10 09:40:00,41.94,41.98,41.88,41.91,78792.0,35.2544,35.288,35.2039,35.2291,78792.0
2019-07-10 09:45:00,41.92,42.09,41.89,42.08,51089.0,35.2376,35.3805,35.2123,35.372,51089.0
2019-07-10 09:50:00,42.08,42.16,42.02,42.13,48209.0,35.372,35.4393,35.3216,35.4141,48209.0
2019-07-10 09:55:00,42.15,42.2,42.07,42.19,47436.0,35.4309,35.4729,35.3636,35.4645,47436.0
2019-07-10 10:00:00,42.19,42.2,42.11,42.17,159587.0,35.4645,35.4729,35.3973,35.4477,159587.0
2019-07-10 10:05:00,42.17,42.19,42.01,42.09,103838.0,35.4477,35.4645,35.3132,35.3805,103838.0
2019-07-10 10:10:00,42.09,42.17,42.08,42.12,86855.0,35.3805,35.4477,35.372,35.4057,86855.0
2019-07-10 10:15:00,42.11,42.19,42.08,42.18,160840.0,35.3973,35.4645,35.372,35.4561,160840.0
2019-07-10 10:20:00,42.18,42.19,42.07,42.09,18834.0,35.4561,35.4645,35.3636,35.3805,18834.0
2019-07-10 10:25:00,42.09,42.09,41.99,41.99,11285.0,35.3805,35.3805,35.2964,35.2964,11285.0
2019-07-10 10:30:00,41.97,42.0,41.96,41.96,9213.0,35.2796,35.3048,35.2712,35.2712,9213.0
2019-07-10 10:35:00,41.96,41.99,41.92,41.93,16684.0,35.2712,35.2964,35.2376,35.246,16684.0
2019-07-10 10:40:00,41.93,41.96,41.89,41.91,26628.0,35.246,35.2712,35.2123,35.2291,26628.0
2019-07-10 10:45:00,41.91,41.96,41.85,41.87,26948.0,35.2291,35.2712,35.1787,35.1955,26948.0
2019-07-10 10:50:00,41.87,41.88,41.79,41.86,33279.0,35.1955,35.2039,35.1283,35.1871,33279.0
2019-07-10 10:55:00,41.86,41.91,41.85,41.88,16204.0,35.1871,35.2291,35.1787,35.2039,16204.0
2019-07-10 11:00:00,41.88,41.92,41.88,41.9,34598.0,35.2039,35.2376,35.2039,35.2207,34598.0
2019-07-10 11:05:00,41.9,41.9,41.82,41.82,20640.0,35.2207,35.2207,35.1535,35.1535,20640.0
2019-07-10 11:10:00,41.82,41.98,41.81,41.98,56856.0,35.1535,35.288,35.1451,35.288,56856.0
2019-07-10 11:15:00,41.97,42.01,41.95,42.01,29835.0,35.2796,35.3132,35.2628,35.3132,29835.0
2019-07-10 11:20:00,42.01,42.09,42.0,42.0,193004.0,35.3132,35.3805,35.3048,35.3048,193004.0
2019-07-10 11:25:00,42.0,42.03,41.9,41.91,23692.0,35.3048,35.33,35.2207,35.2291,23692.0
2019-07-10 11:30:00,41.91,41.92,41.87,41.9,7229.0,35.2291,35.2376,35.1955,35.2207,7229.0
2019-07-10 11:35:00,41.89,41.89,41.83,41.84,15137.0,35.2123,35.2123,35.1619,35.1703,15137.0
2019-07-10 11:40:00,41.84,41.88,41.82,41.86,42794.0,35.1703,35.2039,35.1535,35.1871,42794.0
2019-07-10 11:45:00,41.86,41.98,41.83,41.98,34983.0,35.1871,35.288,35.1619,35.288,34983.0
2019-07-10 11:50:00,41.98,42.0,41.92,41.92,79477.0,35.288,35.3048,35.2376,35.2376,79477.0
2019-07-10 11:55:00,41.91,41.92,41.87,41.89,7519.0,35.2291,35.2376,35.1955,35.2123,7519.0
2019-07-10 12:00:00,41.89,41.91,41.86,41.87,8514.0,35.2123,35.2291,35.1871,35.1955,8514.0
2019-07-10 12:05:00,41.87,41.89,41.86,41.86,8359.0,35.1955,35.2123,35.1871,35.1871,8359.0
2019-07-10 12:10:00,41.85,41.85,41.8,41.83,11666.0,35.1787,35.1787,35.1367,35.1619,11666.0
2019-07-10 12:15:00,41.83,41.84,41.8,41.81,6585.0,35.1619,35.1703,35.1367,35.1451,6585.0
2019-07-10 12:20:00,41.81,41.82,41.78,41.79,18449.0,35.1451,35.1535,35.1199,35.1283,18449.0
2019-07-10 12:25:00,41.78,41.81,41.76,41.81,7698.0,35.1199,35.1451,35.1031,35.1451,7698.0
2019-07-10 12:30:00,41.83,41.87,41.83,41.85,15222.0,35.1619,35.1955,35.1619,35.1787,15222.0
2019-07-10 12:35:00,41.86,41.87,41.85,41.86,5199.0,35.1871,35.1955,35.1787,35.1871,5199.0
2019-07-10 12:40:00,41.85,41.87,41.82,41.87,9631.0,35.1787,35.1955,35.1535,35.1955,9631.0
2019-07-10 12:45:00,41.87,41.88,41.86,41.87,11279.0,35.1955,35.2039,35.1871,35.1955,11279.0
2019-07-10 12:50:00,41.88,42.0,41.87,41.99,39354.0,35.2039,35.3048,35.1955,35.2964,39354.0
2019-07-10 12:55:00,42.0,42.01,41.97,41.98,16310.0,35.3048,35.3132,35.2796,35.288,16310.0
2019-07-10 13:00:00,41.98,41.98,41.93,41.94,4806.0,35.288,35.288,35.246,35.2544,4806.0
2019-07-10 13:05:00,41.94,41.96,41.91,41.92,8217.0,35.2544,35.2712,35.2291,35.2376,8217.0
2019-07-10 13:10:00,41.92,41.93,41.9,41.91,6717.0,35.2376,35.246,35.2207,35.2291,6717.0
2019-07-10 13:15:00,41.9,41.91,41.88,41.89,13867.0,35.2207,35.2291,35.2039,35.2123,13867.0
2019-07-10 13:20:00,41.89,41.9,41.87,41.87,2553.0,35.2123,35.2207,35.1955,35.1955,2553.0
2019-07-10 13:25:00,41.87,41.89,41.85,41.85,11325.0,35.1955,35.2123,35.1787,35.1787,11325.0
2019-07-10 13:30:00,41.86,41.89,41.86,41.87,5272.0,35.1871,35.2123,35.1871,35.1955,5272.0
2019-07-10 13:35:00,41.87,41.88,41.81,41.83,33981.0,35.1955,35.2039,35.1451,35.1619,33981.0
2019-07-10 13:40:00,41.83,41.83,41.79,41.81,7866.0,35.1619,35.1619,35.1283,35.1451,7866.0
2019-07-10 13:45:00,41.81,41.82,41.79,41.8,6306.0,35.1451,35.1535,35.1283,35.1367,6306.0
2019-07-10 13:50:00,41.8,41.8,41.72,41.76,21070.0,35.1367,35.1367,35.0694,35.1031,21070.0
2019-07-10 13:55:00,41.76,41.76,41.75,41.76,12153.0,35.1031,35.1031,35.0947,35.1031,12153.0
2019-07-10 14:00:00,41.76,41.83,41.76,41.79,26784.0,35.1031,35.1619,35.1031,35.1283,26784.0
2019-07-10 14:05:00,41.79,41.83,41.78,41.83,15314.0,35.1283,35.1619,35.1199,35.1619,15314.0
2019-07-10 14:10:00,41.84,41.87,41.8,41.86,19981.0,35.1703,35.1955,35.1367,35.1871,19981.0
2019-07-10 14:15:00,41.86,41.86,41.82,41.85,18717.0,35.1871,35.1871,35.1535,35.1787,18717.0
2019-07-10 14:20:00,41.86,41.86,41.76,41.78,37929.0,35.1871,35.1871,35.1031,35.1199,37929.0
2019-07-10 14:25:00,41.77,41.92,41.77,41.92,56648.0,35.1115,35.2376,35.1115,35.2376,56648.0
2019-07-10 14:30:00,41.91,42.03,41.88,41.93,109172.0,35.2291,35.33,35.2039,35.246,109172.0
2019-07-10 14:35:00,41.91,41.91,41.8,41.82,22908.0,35.2291,35.2291,35.1367,35.1535,22908.0
2019-07-10 14:40:00,41.81,41.85,41.81,41.82,6820.0,35.1451,35.1787,35.1451,35.1535,6820.0
2019-07-10 14:45:00,41.82,41.82,41.78,41.79,8046.0,35.1535,35.1535,35.1199,35.1283,8046.0
2019-07-10 14:50:00,41.79,41.81,41.78,41.81,13426.0,35.1283,35.1451,35.1199,35.1451,13426.0
2019-07-10 14:55:00,41.81,41.83,41.79,41.82,14701.0,35.1451,35.1619,35.1283,35.1535,14701.0
2019-07-10 15:00:00,41.82,41.82,41.76,41.79,17677.0,35.1535,35.1535,35.1031,35.1283,17677.0
2019-07-10 15:05:00,41.79,41.83,41.77,41.82,17813.0,35.1283,35.1619,35.1115,35.1535,17813.0
2019-07-10 15:10:00,41.82,41.83,41.77,41.8,39648.0,35.1535,35.1619,35.1115,35.1367,39648.0
2019-07-10 15:15:00,41.8,41.82,41.78,41.78,11629.0,35.1367,35.1535,35.1199,35.1199,11629.0
2019-07-10 15:20:00,41.79,41.8,41.77,41.77,23908.0,35.1283,35.1367,35.1115,35.1115,23908.0
2019-07-10 15:25:00,41.78,41.82,41.77,41.81,18045.0,35.1199,35.1535,35.1115,35.1451,18045.0
2019-07-10 15:30:00,41.8,41.87,41.8,41.86,33704.0,35.1367,35.1955,35.1367,35.1871,33704.0
2019-07-10 15:35:00,41.86,41.86,41.81,41.83,31963.0,35.1871,35.1871,35.1451,35.1619,31963.0
2019-07-10 15:40:00,41.83,41.84,41.79,41.83,37344.0,35.1619,35.1703,35.1283,35.1619,37344.0
2019-07-10 15:45:00,41.82,41.85,41.81,41.83,41355.0,35.1535,35.1787,35.1451,35.1619,41355.0
2019-07-10 15:50:00,41.83,41.85,41.78,41.79,77027.0,35.1619,35.1787,35.1199,35.1283,77027.0
2019-07-10 15:55:00,41.78,41.83,41.77,41.8,230392.0,35.1199,35.1619,35.1115,35.1367,230392.0
2019-07-11 09:30:00,41.8,42.0,41.76,41.92,44769.0,35.1367,35.3048,35.1031,35.2376,44769.0
2019-07-11 09:35:00,41.92,42.08,41.91,42.08,28201.0,35.2376,35.372,35.2291,35.372,28201.0
2019-07-11 09:40:00,42.09,42.1,41.97,42.05,16034.0,35.3805,35.3889,35.2796,35.3468,16034.0
2019-07-11 09:45:00,42.06,42.08,41.94,41.94,17437.0,35.3552,35.372,35.2544,35.2544,17437.0
2019-07-11 09:50:00,41.96,41.96,41.89,41.9,30622.0,35.2712,35.2712,35.2123,35.2207,30622.0
2019-07-11 09:55:00,41.88,41.89,41.82,41.86,30054.0,35.2039,35.2123,35.1535,35.1871,30054.0
2019-07-11 10:00:00,41.86,41.92,41.85,41.87,20138.0,35.1871,35.2376,35.1787,35.1955,20138.0
2019-07-11 10:05:00,41.86,41.88,41.76,41.85,193356.0,35.1871,35.2039,35.1031,35.1787,193356.0
2019-07-11 10:10:00,41.86,41.89,41.83,41.88,60824.0,35.1871,35.2123,35.1619,35.2039,60824.0
2019-07-11 10:15:00,41.87,41.9,41.84,41.87,56113.0,35.1955,35.2207,35.1703,35.1955,56113.0
2019-07-11 10:20:00,41.86,41.92,41.86,41.91,80022.0,35.1871,35.2376,35.1871,35.2291,80022.0
2019-07-11 10:25:00,41.91,41.93,41.9,41.93,56319.0,35.2291,35.246,35.2207,35.246,56319.0
2019-07-11 10:30:00,41.92,41.95,41.86,41.9,154433.0,35.2376,35.2628,35.1871,35.2207,154433.0
2019-07-11 10:35:00,41.9,41.96,41.86,41.9,91487.0,35.2207,35.2712,35.1871,35.2207,91487.0
2019-07-11 10:40:00,41.9,41.96,41.88,41.88,22981.0,35.2207,35.2712,35.2039,35.2039,22981.0
2019-07-11 10:45:00,41.88,41.88,41.83,41.84,15563.0,35.2039,35.2039,35.1619,35.1703,15563.0
2019-07-11 10:50:00,41.85,41.88,41.83,41.86,15874.0,35.1787,35.2039,35.1619,35.1871,15874.0
2019-07-11 10:55:00,41.87,41.88,41.84,41.86,26443.0,35.1955,35.2039,35.1703,35.1871,26443.0
2019-07-11 11:00:00,41.86,41.86,41.82,41.86,24936.0,35.1871,35.1871,35.1535,35.1871,24936.0
2019-07-11 11:05:00,41.86,41.9,41.85,41.86,14666.0,35.1871,35.2207,35.1787,35.1871,14666.0
2019-07-11 11:10:00,41.86,41.88,41.83,41.83,16632.0,35.1871,35.2039,35.1619,35.1619,16632.0
2019-07-11 11:15:00,41.84,41.84,41.79,41.8,11907.0,35.1703,35.1703,35.1283,35.1367,11907.0
2019-07-11 11:20:00,41.8,41.8,41.76,41.79,17336.0,35.1367,35.1367,35.1031,35.1283,17336.0
2019-07-11 11:25:00,41.8,41.81,41.78,41.8,16328.0,35.1367,35.1451,35.1199,35.1367,16328.0
2019-07-11 11:30:00,41.8,41.82,41.79,41.8,20821.0,35.1367,35.1535,35.1283,35.1367,20821.0
2019-07-11 11:35:00,41.8,41.81,41.79,41.8,12256.0,35.1367,35.1451,35.1283,35.1367,12256.0
2019-07-11 11:40:00,41.8,41.8,41.78,41.78,13215.0,35.1367,35.1367,35.1199,35.1199,13215.0
2019-07-11 11:45:00,41.79,41.8,41.75,41.8,12445.0,35.1283,35.1367,35.0947,35.1367,12445.0
2019-07-11 11:50:00,41.8,41.8,41.76,41.77,10657.0,35.1367,35.1367,35.1031,35.1115,10657.0
2019-07-11 11:55:00,41.76,41.76,41.67,41.67,20942.0,35.1031,35.1031,35.0274,35.0274,20942.0
2019-07-11 12:00:00,41.68,41.74,41.67,41.72,36131.0,35.0358,35.0862,35.0274,35.0694,36131.0
2019-07-11 12:05:00,41.72,41.77,41.71,41.77,25059.0,35.0694,35.1115,35.061,35.1115,25059.0
2019-07-11 12:10:00,41.77,41.78,41.75,41.77,43833.0,35.1115,35.1199,35.0947,35.1115,43833.0
2019-07-11 12:15:00,41.77,41.87,41.77,41.86,75354.0,35.1115,35.1955,35.1115,35.1871,75354.0
2019-07-11 12:20:00,41.87,41.91,41.86,41.9,73625.0,35.1955,35.2291,35.1871,35.2207,73625.0
2019-07-11 12:25:00,41.9,41.9,41.86,41.89,8391.0,35.2207,35.2207,35.1871,35.2123,8391.0
2019-07-11 12:30:00,41.89,41.9,41.86,41.86,6423.0,35.2123,35.2207,35.1871,35.1871,6423.0
2019-07-11 12:35:00,41.87,41.87,41.81,41.81,7956.0,35.1955,35.1955,35.1451,35.1451,7956.0
2019-07-11 12:40:00,41.82,41.84,41.8,41.81,12545.0,35.1535,35.1703,35.1367,35.1451,12545.0
2019-07-11 12:45:00,41.81,41.82,41.78,41.79,11785.0,35.1451,35.1535,35.1199,35.1283,11785.0
2019-07-11 12:50:00,41.79,41.81,41.77,41.78,8825.0,35.1283,35.1451,35.1115,35.1199,8825.0
2019-07-11 12:55:00,41.77,41.77,41.73,41.75,8395.0,35.1115,35.1115,35.0778,35.0947,8395.0
2019-07-11 13:00:00,41.75,41.76,41.71,41.73,9560.0,35.0947,35.1031,35.061,35.0778,9560.0
2019-07-11 13:05:00,41.73,41.74,41.68,41.69,10554.0,35.0778,35.0862,35.0358,35.0442,10554.0
2019-07-11 13:10:00,41.69,41.72,41.68,41.72,28390.0,35.0442,35.0694,35.0358,35.0694,28390.0
2019-07-11 13:15:00,41.72,41.75,41.7,41.75,22963.0,35.0694,35.0947,35.0526,35.0947,22963.0
2019-07-11 13:20:00,41.75,41.79,41.74,41.79,29194.0,35.0947,35.1283,35.0862,35.1283,29194.0
2019-07-11 13:25:00,41.79,41.85,41.78,41.83,110176.0,35.1283,35.1787,35.1199,35.1619,110176.0
2019-07-11 13:30:00,41.83,41.89,41.82,41.84,69314.0,35.1619,35.2123,35.1535,35.1703,69314.0
2019-07-11 13:35:00,41.84,41.89,41.81,41.88,66182.0,35.1703,35.2123,35.1451,35.2039,66182.0
2019-07-11 13:40:00,41.88,41.9,41.8,41.81,41508.0,35.2039,35.2207,35.1367,35.1451,41508.0
2019-07-11 13:45:00,41.79,41.79,41.76,41.79,13235.0,35.1283,35.1283,35.1031,35.1283,13235.0
2019-07-11 13:50:00,41.78,41.79,41.7,41.7,29441.0,35.1199,35.1283,35.0526,35.0526,29441.0
2019-07-11 13:55:00,41.7,41.71,41.67,41.67,16174.0,35.0526,35.061,35.0274,35.0274,16174.0
2019-07-11 14:00:00,41.68,41.69,41.6,41.61,75312.0,35.0358,35.0442,34.9686,34.977,75312.0
2019-07-11 14:05:00,41.62,41.63,41.56,41.56,27893.0,34.9854,34.9938,34.9349,34.9349,27893.0
2019-07-11 14:10:00,41.57,41.57,41.52,41.57,24616.0,34.9433,34.9433,34.9013,34.9433,24616.0
2019-07-11 14:15:00,41.56,41.56,41.51,41.51,18661.0,34.9349,34.9349,34.8929,34.8929,18661.0
2019-07-11 14:20:00,41.52,41.54,41.51,41.52,26149.0,34.9013,34.9181,34.8929,34.9013,26149.0
2019-07-11 14:25:00,41.52,41.53,41.5,41.52,18478.0,34.9013,34.9097,34.8845,34.9013,18478.0
2019-07-11 14:30:00,41.52,41.56,41.51,41.55,25747.0,34.9013,34.9349,34.8929,34.9265,25747.0
2019-07-11 14:35:00,41.55,41.58,41.51,41.58,41892.0,34.9265,34.9518,34.8929,34.9518,41892.0
2019-07-11 14:40:00,41.57,41.6,41.56,41.59,119027.0,34.9433,34.9686,34.9349,34.9602,119027.0
2019-07-11 14:45:00,41.59,41.71,41.59,41.69,94984.0,34.9602,35.061,34.9602,35.0442,94984.0
2019-07-11 14:50:00,41.7,41.86,41.69,41.78,167154.0,35.0526,35.1871,35.0442,35.1199,167154.0
2019-07-11 14:55:00,41.76,41.76,41.69,41.7,20343.0,35.1031,35.1031,35.0442,35.0526,20343.0
2019-07-11 15:00:00,41.7,41.7,41.65,41.66,17261.0,35.0526,35.0526,35.0106,35.019,17261.0
2019-07-11 15:05:00,41.65,41.68,41.63,41.68,22831.0,35.0106,35.0358,34.9938,35.0358,22831.0
2019-07-11 15:10:00,41.67,41.68,41.62,41.63,24968.0,35.0274,35.0358,34.9854,34.9938,24968.0
2019-07-11 15:15:00,41.63,41.65,41.61,41.64,32532.0,34.9938,35.0106,34.977,35.0022,32532.0
2019-07-11 15:20:00,41.64,41.65,41.62,41.65,23807.0,35.0022,35.0106,34.9854,35.0106,23807.0
2019-07-11 15:25:00,41.65,41.65,41.61,41.63,25346.0,35.0106,35.0106,34.977,34.9938,25346.0
2019-07-11 15:30:00,41.63,41.66,41.62,41.64,31787.0,34.9938,35.019,34.9854,35.0022,31787.0
2019-07-11 15:35:00,41.65,41.66,41.61,41.62,35132.0,35.0106,35.019,34.977,34.9854,35132.0
2019-07-11 15:40:00,41.62,41.64,41.61,41.63,31856.0,34.9854,35.0022,34.977,34.9938,31856.0
2019-07-11 15:45:00,41.63,41.67,41.62,41.67,52122.0,34.9938,35.0274,34.9854,35.0274,52122.0
2019-07-11 15:50:00,41.67,41.71,41.64,41.67,70970.0,35.0274,35.061,35.0022,35.0274,70970.0
2019-07-11 15:55:00,41.68,41.73,41.65,41.73,184611.0,35.0358,35.0778,35.0106,35.0778,184611.0
2019-07-12 09:30:00,41.95,42.12,41.93,42.03,58300.0,35.2628,35.4057,35.246,35.33,58300.0
2019-07-12 09:35:00,42.04,42.14,41.99,42.13,23657.0,35.3384,35.4225,35.2964,35.4141,23657.0
2019-07-12 09:40:00,42.12,42.24,42.12,42.22,24881.0,35.4057,35.5065,35.4057,35.4897,24881.0
2019-07-12 09:45:00,42.23,42.24,42.08,42.08,22424.0,35.4981,35.5065,35.372,35.372,22424.0
2019-07-12 09:50:00,42.08,42.09,42.02,42.06,48161.0,35.372,35.3805,35.3216,35.3552,48161.0
2019-07-12 09:55:00,42.05,42.05,41.93,41.93,26756.0,35.3468,35.3468,35.246,35.246,26756.0
2019-07-12 10:00:00,41.93,41.95,41.86,41.88,15655.0,35.246,35.2628,35.1871,35.2039,15655.0
2019-07-12 10:05:00,41.88,41.94,41.87,41.94,13671.0,35.2039,35.2544,35.1955,35.2544,13671.0
2019-07-12 10:10:00,41.95,41.95,41.88,41.9,17170.0,35.2628,35.2628,35.2039,35.2207,17170.0
2019-07-12 10:15:00,41.89,41.93,41.88,41.93,13680.0,35.2123,35.246,35.2039,35.246,13680.0
2019-07-12 10:20:00,41.93,41.96,41.87,41.88,44301.0,35.246,35.2712,35.1955,35.2039,44301.0
2019-07-12 10:25:00,41.88,41.91,41.86,41.9,16671.0,35.2039,35.2291,35.1871,35.2207,16671.0
2019-07-12 10:30:00,41.91,42.0,41.9,42.0,24322.0,35.2291,35.3048,35.2207,35.3048,24322.0
2019-07-12 10:35:00,42.0,42.02,41.96,41.98,16859.0,35.3048,35.3216,35.2712,35.288,16859.0
2019-07-12 10:40:00,41.97,42.02,41.95,42.02,38379.0,35.2796,35.3216,35.2628,35.3216,38379.0
2019-07-12 10:45:00,42.02,42.05,41.95,41.96,49604.0,35.3216,35.3468,35.2628,35.2712,49604.0
2019-07-12 10:50:00,41.96,41.96,41.93,41.94,12195.0,35.2712,35.2712,35.246,35.2544,12195.0
2019-07-12 10:55:00,41.93,41.94,41.92,41.93,8975.0,35.246,35.2544,35.2376,35.246,8975.0
2019-07-12 11:00:00,41.92,41.94,41.91,41.91,11749.0,35.2376,35.2544,35.2291,35.2291,11749.0
2019-07-12 11:05:00,41.91,41.91,41.82,41.83,25696.0,35.2291,35.2291,35.1535,35.1619,25696.0
2019-07-12 11:10:00,41.84,41.84,41.76,41.77,52240.0,35.1703,35.1703,35.1031,35.1115,52240.0
2019-07-12 11:15:00,41.77,41.85,41.77,41.8,69961.0,35.1115,35.1787,35.1115,35.1367,69961.0
2019-07-12 11:20:00,41.8,41.82,41.77,41.8,91307.0,35.1367,35.1535,35.1115,35.1367,91307.0
2019-07-12 11:25:00,41.8,42.02,41.77,41.9,208783.0,35.1367,35.3216,35.1115,35.2207,208783.0
2019-07-12 11:30:00,41.91,41.97,41.88,41.95,15658.0,35.2291,35.2796,35.2039,35.2628,15658.0
2019-07-12 11:35:00,41.93,41.94,41.9,41.9,10320.0,35.246,35.2544,35.2207,35.2207,10320.0
2019-07-12 11:40:00,41.9,41.91,41.85,41.9,11602.0,35.2207,35.2291,35.1787,35.2207,11602.0
2019-07-12 11:45:00,41.9,41.9,41.84,41.86,10152.0,35.2207,35.2207,35.1703,35.1871,10152.0
2019-07-12 11:50:00,41.87,41.88,41.82,41.82,8831.0,35.1955,35.2039,35.1535,35.1535,8831.0
2019-07-12 11:55:00,41.83,41.85,41.82,41.83,7713.0,35.1619,35.1787,35.1535,35.1619,7713.0
2019-07-12 12:00:00,41.83,41.85,41.81,41.85,9424.0,35.1619,35.1787,35.1451,35.1787,9424.0
2019-07-12 12:05:00,41.85,41.9,41.84,41.88,12614.0,35.1787,35.2207,35.1703,35.2039,12614.0
2019-07-12 12:10:00,41.88,41.91,41.85,41.91,12238.0,35.2039,35.2291,35.1787,35.2291,12238.0
2019-07-12 12:15:00,41.91,41.94,41.9,41.92,10059.0,35.2291,35.2544,35.2207,35.2376,10059.0
2019-07-12 12:20:00,41.92,41.94,41.9,41.93,11635.0,35.2376,35.2544,35.2207,35.246,11635.0
2019-07-12 12:25:00,41.93,41.93,41.9,41.92,8860.0,35.246,35.246,35.2207,35.2376,8860.0
2019-07-12 12:30:00,41.92,41.94,41.9,41.94,10401.0,35.2376,35.2544,35.2207,35.2544,10401.0
2019-07-12 12:35:00,41.94,41.94,41.91,41.93,21855.0,35.2544,35.2544,35.2291,35.246,21855.0
2019-07-12 12:40:00,41.93,41.93,41.88,41.89,9266.0,35.246,35.246,35.2039,35.2123,9266.0
2019-07-12 12:45:00,41.89,41.9,41.88,41.89,7741.0,35.2123,35.2207,35.2039,35.2123,7741.0
2019-07-12 12:50:00,41.89,41.92,41.88,41.92,7324.0,35.2123,35.2376,35.2039,35.2376,7324.0
2019-07-12 12:55:00,41.91,41.94,41.9,41.94,9371.0,35.2291,35.2544,35.2207,35.2544,9371.0
2019-07-12 13:00:00,41.94,41.95,41.93,41.93,8629.0,35.2544,35.2628,35.246,35.246,8629.0
2019-07-12 13:05:00,41.93,41.94,41.9,41.91,7669.0,35.246,35.2544,35.2207,35.2291,7669.0
2019-07-12 13:10:00,41.92,41.94,41.91,41.91,11725.0,35.2376,35.2544,35.2291,35.2291,11725.0
2019-07-12 13:15:00,41.92,41.92,41.88,41.88,4953.0,35.2376,35.2376,35.2039,35.2039,4953.0
2019-07-12 13:20:00,41.89,41.91,41.87,41.88,8082.0,35.2123,35.2291,35.1955,35.2039,8082.0
2019-07-12 13:25:00,41.88,41.88,41.86,41.86,7395.0,35.2039,35.2039,35.1871,35.1871,7395.0
2019-07-12 13:30:00,41.86,41.87,41.85,41.86,5403.0,35.1871,35.1955,35.1787,35.1871,5403.0
2019-07-12 13:35:00,41.86,41.88,41.85,41.87,14132.0,35.1871,35.2039,35.1787,35.1955,14132.0
2019-07-12 13:40:00,41.87,41.87,41.83,41.84,14083.0,35.1955,35.1955,35.1619,35.1703,14083.0
2019-07-12 13:45:00,41.84,41.85,41.81,41.81,6015.0,35.1703,35.1787,35.1451,35.1451,6015.0
2019-07-12 13:50:00,41.82,41.83,41.8,41.8,11171.0,35.1535,35.1619,35.1367,35.1367,11171.0
2019-07-12 13:55:00,41.8,41.81,41.79,41.79,6567.0,35.1367,35.1451,35.1283,35.1283,6567.0
2019-07-12 14:00:00,41.79,41.79,41.75,41.76,22324.0,35.1283,35.1283,35.0947,35.1031,22324.0
2019-07-12 14:05:00,41.76,41.8,41.75,41.79,26317.0,35.1031,35.1367,35.0947,35.1283,26317.0
2019-07-12 14:10:00,41.78,42.02,41.74,41.89,339852.0,35.1199,35.3216,35.0862,35.2123,339852.0
2019-07-12 14:15:00,41.89,41.97,41.89,41.94,15818.0,35.2123,35.2796,35.2123,35.2544,15818.0
2019-07-12 14:20:00,41.93,41.94,41.91,41.92,6590.0,35.246,35.2544,35.2291,35.2376,6590.0
2019-07-12 14:25:00,41.91,41.94,41.9,41.92,11185.0,35.2291,35.2544,35.2207,35.2376,11185.0
2019-07-12 14:30:00,41.92,41.95,41.92,41.93,11301.0,35.2376,35.2628,35.2376,35.246,11301.0
2019-07-12 14:35:00,41.93,41.98,41.93,41.96,15175.0,35.246,35.288,35.246,35.2712,15175.0
2019-07-12 14:40:00,41.96,41.96,41.93,41.93,7057.0,35.2712,35.2712,35.246,35.246,7057.0
2019-07-12 14:45:00,41.93,41.95,41.92,41.92,10169.0,35.246,35.2628,35.2376,35.2376,10169.0
2019-07-12 14:50:00,41.92,41.94,41.92,41.92,9857.0,35.2376,35.2544,35.2376,35.2376,9857.0
2019-07-12 14:55:00,41.91,41.94,41.9,41.93,14625.0,35.2291,35.2544,35.2207,35.246,14625.0
2019-07-12 15:00:00,41.94,41.96,41.92,41.94,10383.0,35.2544,35.2712,35.2376,35.2544,10383.0
2019-07-12 15:05:00,41.94,41.95,41.93,41.94,12488.0,35.2544,35.2628,35.246,35.2544,12488.0
2019-07-12 15:10:00,41.94,41.98,41.94,41.95,18129.0,35.2544,35.288,35.2544,35.2628,18129.0
2019-07-12 15:15:00,41.96,41.96,41.93,41.95,18369.0,35.2712,35.2712,35.246,35.2628,18369.0
2019-07-12 15:20:00,41.96,41.97,41.95,41.95,12303.0,35.2712,35.2796,35.2628,35.2628,12303.0
2019-07-12 15:25:00,41.95,41.97,41.91,41.91,25536.0,35.2628,35.2796,35.2291,35.2291,25536.0
2019-07-12 15:30:00,41.91,41.95,41.91,41.95,20344.0,35.2291,35.2628,35.2291,35.2628,20344.0
2019-07-12 15:35:00,41.95,41.98,41.94,41.96,23086.0,35.2628,35.288,35.2544,35.2712,23086.0
2019-07-12 15:40:00,41.96,41.98,41.94,41.97,28950.0,35.2712,35.288,35.2544,35.2796,28950.0
2019-07-12 15:45:00,41.97,41.97,41.92,41.94,41550.0,35.2796,35.2796,35.2376,35.2544,41550.0
2019-07-12 15:50:00,41.95,41.95,41.89,41.9,48416.0,35.2628,35.2628,35.2123,35.2207,48416.0
2019-07-12 15:55:00,41.9,41.92,41.87,41.92,161652.0,35.2207,35.2376,35.1955,35.2376,161652.0
2019-07-15 09:30:00,41.99,42.1,41.79,41.83,60998.0,35.2964,35.3889,35.1283,35.1619,60998.0
2019-07-15 09:35:00,41.83,41.85,41.75,41.81,24818.0,35.1619,35.1787,35.0947,35.1451,24818.0
2019-07-15 09:40:00,41.81,41.83,41.75,41.83,20389.0,35.1451,35.1619,35.0947,35.1619,20389.0
2019-07-15 09:45:00,41.82,41.82,41.67,41.67,55326.0,35.1535,35.1535,35.0274,35.0274,55326.0
2019-07-15 09:50:00,41.68,41.78,41.54,41.78,143899.0,35.0358,35.1199,34.9181,35.1199,143899.0
2019-07-15 09:55:00,41.77,42.0,41.76,41.79,211347.0,35.1115,35.3048,35.1031,35.1283,211347.0
2019-07-15 10:00:00,41.79,41.79,41.72,41.75,21218.0,35.1283,35.1283,35.0694,35.0947,21218.0
2019-07-15 10:05:00,41.76,41.76,41.67,41.69,17717.0,35.1031,35.1031,35.0274,35.0442,17717.0
2019-07-15 10:10:00,41.69,41.73,41.67,41.7,23448.0,35.0442,35.0778,35.0274,35.0526,23448.0
2019-07-15 10:15:00,41.7,41.73,41.64,41.66,16431.0,35.0526,35.0778,35.0022,35.019,16431.0
2019-07-15 10:20:00,41.66,41.72,41.65,41.66,19345.0,35.019,35.0694,35.0106,35.019,19345.0
2019-07-15 10:25:00,41.66,41.67,41.61,41.65,17452.0,35.019,35.0274,34.977,35.0106,17452.0
2019-07-15 10:30:00,41.65,41.67,41.62,41.64,15062.0,35.0106,35.0274,34.9854,35.0022,15062.0
2019-07-15 10:35:00,41.63,41.66,41.62,41.62,12473.0,34.9938,35.019,34.9854,34.9854,12473.0
2019-07-15 10:40:00,41.62,41.62,41.56,41.56,20051.0,34.9854,34.9854,34.9349,34.9349,20051.0
2019-07-15 10:45:00,41.56,41.59,41.55,41.57,32438.0,34.9349,34.9602,34.9265,34.9433,32438.0
2019-07-15 10:50:00,41.57,41.6,41.55,41.55,28713.0,34.9433,34.9686,34.9265,34.9265,28713.0
2019-07-15 10:55:00,41.55,41.55,41.53,41.53,7281.0,34.9265,34.9265,34.9097,34.9097,7281.0
2019-07-15 11:00:00,41.53,41.55,41.53,41.53,11537.0,34.9097,34.9265,34.9097,34.9097,11537.0
2019-07-15 11:05:00,41.53,41.61,41.53,41.56,30613.0,34.9097,34.977,34.9097,34.9349,30613.0
2019-07-15 11:10:00,41.56,41.56,41.51,41.51,8191.0,34.9349,34.9349,34.8929,34.8929,8191.0
2019-07-15 11:15:00,41.51,41.52,41.5,41.51,8379.0,34.8929,34.9013,34.8845,34.8929,8379.0
2019-07-15 11:20:00,41.5,41.5,41.42,41.44,34891.0,34.8845,34.8845,34.8173,34.8341,34891.0
2019-07-15 11:25:00,41.44,41.45,41.41,41.44,14281.0,34.8341,34.8425,34.8089,34.8341,14281.0
2019-07-15 11:30:00,41.44,41.46,41.42,41.42,7721.0,34.8341,34.8509,34.8173,34.8173,7721.0
2019-07-15 11:35:00,41.42,41.45,41.42,41.45,8911.0,34.8173,34.8425,34.8173,34.8425,8911.0
2019-07-15 11:40:00,41.44,41.48,41.43,41.46,8545.0,34.8341,34.8677,34.8257,34.8509,8545.0
2019-07-15 11:45:00,41.45,41.46,41.43,41.44,9132.0,34.8425,34.8509,34.8257,34.8341,9132.0
2019-07-15 11:50:00,41.44,41.48,41.44,41.44,16469.0,34.8341,34.8677,34.8341,34.8341,16469.0
2019-07-15 11:55:00,41.44,41.52,41.43,41.5,44841.0,34.8341,34.9013,34.8257,34.8845,44841.0
2019-07-15 12:00:00,41.49,41.53,41.49,41.52,14122.0,34.8761,34.9097,34.8761,34.9013,14122.0
2019-07-15 12:05:00,41.53,41.77,41.53,41.62,259857.0,34.9097,35.1115,34.9097,34.9854,259857.0
2019-07-15 12:10:00,41.62,41.68,41.6,41.65,13171.0,34.9854,35.0358,34.9686,35.0106,13171.0
2019-07-15 12:15:00,41.63,41.64,41.57,41.58,15719.0,34.9938,35.0022,34.9433,34.9518,15719.0
2019-07-15 12:20:00,41.58,41.61,41.56,41.57,22411.0,34.9518,34.977,34.9349,34.9433,22411.0
2019-07-15 12:25:00,41.57,41.62,41.56,41.56,11937.0,34.9433,34.9854,34.9349,34.9349,11937.0
2019-07-15 12:30:00,41.56,41.6,41.54,41.55,26907.0,34.9349,34.9686,34.9181,34.9265,26907.0
2019-07-15 12:35:00,41.55,41.6,41.55,41.59,12990.0,34.9265,34.9686,34.9265,34.9602,12990.0
2019-07-15 12:40:00,41.59,41.59,41.56,41.57,9991.0,34.9602,34.9602,34.9349,34.9433,9991.0
2019-07-15 12:45:00,41.57,41.63,41.57,41.62,9463.0,34.9433,34.9938,34.9433,34.9854,9463.0
2019-07-15 12:50:00,41.62,41.62,41.6,41.62,10321.0,34.9854,34.9854,34.9686,34.9854,10321.0
2019-07-15 12:55:00,41.62,41.68,41.62,41.68,20841.0,34.9854,35.0358,34.9854,35.0358,20841.0
2019-07-15 13:00:00,41.68,41.68,41.66,41.66,6806.0,35.0358,35.0358,35.019,35.019,6806.0
2019-07-15 13:05:00,41.66,41.69,41.66,41.67,14622.0,35.019,35.0442,35.019,35.0274,14622.0
2019-07-15 13:10:00,41.67,41.7,41.65,41.69,16618.0,35.0274,35.0526,35.0106,35.0442,16618.0
2019-07-15 13:15:00,41.69,41.71,41.66,41.68,16212.0,35.0442,35.061,35.019,35.0358,16212.0
2019-07-15 13:20:00,41.68,41.7,41.67,41.68,13626.0,35.0358,35.0526,35.0274,35.0358,13626.0
2019-07-15 13:25:00,41.68,41.68,41.67,41.68,7444.0,35.0358,35.0358,35.0274,35.0358,7444.0
2019-07-15 13:30:00,41.68,41.69,41.66,41.68,22882.0,35.0358,35.0442,35.019,35.0358,22882.0
2019-07-15 13:35:00,41.67,41.69,41.65,41.68,19187.0,35.0274,35.0442,35.0106,35.0358,19187.0
2019-07-15 13:40:00,41.68,41.68,41.61,41.62,71100.0,35.0358,35.0358,34.977,34.9854,71100.0
2019-07-15 13:45:00,41.62,41.64,41.6,41.63,9472.0,34.9854,35.0022,34.9686,34.9938,9472.0
2019-07-15 13:50:00,41.64,41.64,41.6,41.62,5236.0,35.0022,35.0022,34.9686,34.9854,5236.0
2019-07-15 13:55:00,41.62,41.63,41.61,41.61,10879.0,34.9854,34.9938,34.977,34.977,10879.0
2019-07-15 14:00:00,41.61,41.63,41.6,41.62,40857.0,34.977,34.9938,34.9686,34.9854,40857.0
2019-07-15 14:05:00,41.62,41.65,41.61,41.65,12585.0,34.9854,35.0106,34.977,35.0106,12585.0
2019-07-15 14:10:00,41.64,41.64,41.63,41.64,5575.0,35.0022,35.0022,34.9938,35.0022,5575.0
2019-07-15 14:15:00,41.63,41.65,41.62,41.65,8093.0,34.9938,35.0106,34.9854,35.0106,8093.0
2019-07-15 14:20:00,41.65,41.66,41.63,41.65,12836.0,35.0106,35.019,34.9938,35.0106,12836.0
2019-07-15 14:25:00,41.65,41.81,41.65,41.76,172239.0,35.0106,35.1451,35.0106,35.1031,172239.0
2019-07-15 14:30:00,41.75,41.75,41.71,41.72,13525.0,35.0947,35.0947,35.061,35.0694,13525.0
2019-07-15 14:35:00,41.72,41.75,41.7,41.7,9639.0,35.0694,35.0947,35.0526,35.0526,9639.0
2019-07-15 14:40:00,41.7,41.73,41.67,41.7,18396.0,35.0526,35.0778,35.0274,35.0526,18396.0
2019-07-15 14:45:00,41.69,41.69,41.65,41.68,21803.0,35.0442,35.0442,35.0106,35.0358,21803.0
2019-07-15 14:50:00,41.68,41.68,41.65,41.66,11349.0,35.0358,35.0358,35.0106,35.019,11349.0
2019-07-15 14:55:00,41.65,41.71,41.65,41.7,10544.0,35.0106,35.061,35.0106,35.0526,10544.0
2019-07-15 15:00:00,41.7,41.72,41.69,41.71,12217.0,35.0526,35.0694,35.0442,35.061,12217.0
2019-07-15 15:05:00,41.72,41.72,41.69,41.69,19504.0,35.0694,35.0694,35.0442,35.0442,19504.0
2019-07-15 15:10:00,41.7,41.7,41.65,41.65,12451.0,35.0526,35.0526,35.0106,35.0106,12451.0
2019-07-15 15:15:00,41.65,41.67,41.62,41.66,19441.0,35.0106,35.0274,34.9854,35.019,19441.0
2019-07-15 15:20:00,41.66,41.7,41.65,41.7,10595.0,35.019,35.0526,35.0106,35.0526,10595.0
2019-07-15 15:25:00,41.7,41.72,41.69,41.71,18529.0,35.0526,35.0694,35.0442,35.061,18529.0
2019-07-15 15:30:00,41.71,41.72,41.69,41.71,19116.0,35.061,35.0694,35.0442,35.061,19116.0
2019-07-15 15:35:00,41.71,41.72,41.69,41.7,16951.0,35.061,35.0694,35.0442,35.0526,16951.0
2019-07-15 15:40:00,41.7,41.72,41.69,41.7,41396.0,35.0526,35.0694,35.0442,35.0526,41396.0
2019-07-15 15:45:00,41.7,41.71,41.67,41.68,37789.0,35.0526,35.061,35.0274,35.0358,37789.0
2019-07-15 15:50:00,41.68,41.69,41.66,41.69,57482.0,35.0358,35.0442,35.019,35.0442,57482.0
2019-07-15 15:55:00,41.7,41.77,41.67,41.73,186067.0,35.0526,35.1115,35.0274,35.0778,186067.0
2019-07-16 09:30:00,41.67,41.69,41.52,41.69,40467.0,35.0274,35.0442,34.9013,35.0442,40467.0
2019-07-16 09:35:00,41.7,41.72,41.52,41.52,14748.0,35.0526,35.0694,34.9013,34.9013,14748.0
2019-07-16 09:40:00,41.54,41.58,41.46,41.46,26523.0,34.9181,34.9518,34.8509,34.8509,26523.0
2019-07-16 09:45:00,41.45,41.49,41.42,41.43,16570.0,34.8425,34.8761,34.8173,34.8257,16570.0
2019-07-16 09:50:00,41.44,41.53,41.44,41.48,20842.0,34.8341,34.9097,34.8341,34.8677,20842.0
2019-07-16 09:55:00,41.47,41.5,41.45,41.5,14747.0,34.8593,34.8845,34.8425,34.8845,14747.0
2019-07-16 10:00:00,41.51,41.55,41.49,41.51,12122.0,34.8929,34.9265,34.8761,34.8929,12122.0
2019-07-16 10:05:00,41.51,41.51,41.39,41.41,21948.0,34.8929,34.8929,34.792,34.8089,21948.0
2019-07-16 10:10:00,41.41,41.44,41.36,41.38,30761.0,34.8089,34.8341,34.7668,34.7836,30761.0
2019-07-16 10:15:00,41.39,41.43,41.35,41.37,47075.0,34.792,34.8257,34.7584,34.7752,47075.0
2019-07-16 10:20:00,41.37,41.4,41.32,41.32,11039.0,34.7752,34.8004,34.7332,34.7332,11039.0
2019-07-16 10:25:00,41.33,41.33,41.26,41.28,26610.0,34.7416,34.7416,34.6828,34.6996,26610.0
2019-07-16 10:30:00,41.28,41.33,41.27,41.31,10634.0,34.6996,34.7416,34.6912,34.7248,10634.0
2019-07-16 10:35:00,41.31,41.33,41.25,41.26,12504.0,34.7248,34.7416,34.6744,34.6828,12504.0
2019-07-16 10:40:00,41.27,41.28,41.23,41.25,16928.0,34.6912,34.6996,34.6575,34.6744,16928.0
2019-07-16 10:45:00,41.25,41.28,41.2,41.2,15391.0,34.6744,34.6996,34.6323,34.6323,15391.0
2019-07-16 10:50:00,41.2,41.21,41.12,41.15,18401.0,34.6323,34.6407,34.5651,34.5903,18401.0
2019-07-16 10:55:00,41.15,41.2,41.13,41.14,17714.0,34.5903,34.6323,34.5735,34.5819,17714.0
2019-07-16 11:00:00,41.14,41.18,41.12,41.13,28787.0,34.5819,34.6155,34.5651,34.5735,28787.0
2019-07-16 11:05:00,41.14,41.15,41.12,41.13,40439.0,34.5819,34.5903,34.5651,34.5735,40439.0
2019-07-16 11:10:00,41.13,41.14,41.0,41.02,152745.0,34.5735,34.5819,34.4642,34.481,152745.0
2019-07-16 11:15:00,41.02,41.07,41.0,41.01,55696.0,34.481,34.5231,34.4642,34.4726,55696.0
2019-07-16 11:20:00,41.02,41.02,40.91,40.92,55023.0,34.481,34.481,34.3886,34.397,55023.0
2019-07-16 11:25:00,40.92,40.97,40.91,40.93,43838.0,34.397,34.439,34.3886,34.4054,43838.0
2019-07-16 11:30:00,40.93,40.94,40.88,40.88,23776.0,34.4054,34.4138,34.3633,34.3633,23776.0
2019-07-16 11:35:00,40.89,40.96,40.88,40.93,33227.0,34.3717,34.4306,34.3633,34.4054,33227.0
2019-07-16 11:40:00,40.93,40.97,40.91,40.94,31129.0,34.4054,34.439,34.3886,34.4138,31129.0
2019-07-16 11:45:00,40.95,40.97,40.93,40.93,11837.0,34.4222,34.439,34.4054,34.4054,11837.0
2019-07-16 11:50:00,40.93,40.95,40.9,40.94,23017.0,34.4054,34.4222,34.3802,34.4138,23017.0
2019-07-16 11:55:00,40.94,40.94,40.89,40.93,13655.0,34.4138,34.4138,34.3717,34.4054,13655.0
2019-07-16 12:00:00,40.93,40.96,40.91,40.95,7572.0,34.4054,34.4306,34.3886,34.4222,7572.0
2019-07-16 12:05:00,40.95,40.97,40.93,40.93,18280.0,34.4222,34.439,34.4054,34.4054,18280.0
2019-07-16 12:10:00,40.93,40.96,40.92,40.95,15723.0,34.4054,34.4306,34.397,34.4222,15723.0
2019-07-16 12:15:00,40.94,40.95,40.89,40.89,14650.0,34.4138,34.4222,34.3717,34.3717,14650.0
2019-07-16 12:20:00,40.9,40.91,40.88,40.91,13274.0,34.3802,34.3886,34.3633,34.3886,13274.0
2019-07-16 12:25:00,40.91,40.94,40.9,40.92,15794.0,34.3886,34.4138,34.3802,34.397,15794.0
2019-07-16 12:30:00,40.92,40.92,40.84,40.84,21037.0,34.397,34.397,34.3297,34.3297,21037.0
2019-07-16 12:35:00,40.85,40.91,40.84,40.86,37577.0,34.3381,34.3886,34.3297,34.3465,37577.0
2019-07-16 12:40:00,40.87,40.93,40.86,40.91,18868.0,34.3549,34.4054,34.3465,34.3886,18868.0
2019-07-16 12:45:00,40.91,40.92,40.86,40.86,12478.0,34.3886,34.397,34.3465,34.3465,12478.0
2019-07-16 12:50:00,40.86,40.9,40.86,40.87,16564.0,34.3465,34.3802,34.3465,34.3549,16564.0
2019-07-16 12:55:00,40.87,40.88,40.83,40.88,33027.0,34.3549,34.3633,34.3213,34.3633,33027.0
2019-07-16 13:00:00,40.89,40.94,40.89,40.93,14373.0,34.3717,34.4138,34.3717,34.4054,14373.0
2019-07-16 13:05:00,40.93,40.97,40.91,40.92,18802.0,34.4054,34.439,34.3886,34.397,18802.0
2019-07-16 13:10:00,40.92,40.95,40.9,40.92,25022.0,34.397,34.4222,34.3802,34.397,25022.0
2019-07-16 13:15:00,40.93,40.93,40.9,40.9,14078.0,34.4054,34.4054,34.3802,34.3802,14078.0
2019-07-16 13:20:00,40.9,40.94,40.89,40.94,19567.0,34.3802,34.4138,34.3717,34.4138,19567.0
2019-07-16 13:25:00,40.94,40.94,40.9,40.9,8406.0,34.4138,34.4138,34.3802,34.3802,8406.0
2019-07-16 13:30:00,40.9,40.92,40.88,40.88,22575.0,34.3802,34.397,34.3633,34.3633,22575.0
2019-07-16 13:35:00,40.88,40.89,40.87,40.88,5345.0,34.3633,34.3717,34.3549,34.3633,5345.0
2019-07-16 13:40:00,40.87,40.88,40.84,40.84,58431.0,34.3549,34.3633,34.3297,34.3297,58431.0
2019-07-16 13:45:00,40.83,40.84,40.8,40.83,18227.0,34.3213,34.3297,34.2961,34.3213,18227.0
2019-07-16 13:50:00,40.82,40.83,40.76,40.77,31610.0,34.3129,34.3213,34.2625,34.2709,31610.0
2019-07-16 13:55:00,40.77,40.77,40.72,40.75,94359.0,34.2709,34.2709,34.2288,34.2541,94359.0
2019-07-16 14:00:00,40.75,40.78,40.74,40.75,20089.0,34.2541,34.2793,34.2457,34.2541,20089.0
2019-07-16 14:05:00,40.76,40.78,40.73,40.75,34068.0,34.2625,34.2793,34.2373,34.2541,34068.0
2019-07-16 14:10:00,40.75,40.76,40.74,40.75,23522.0,34.2541,34.2625,34.2457,34.2541,23522.0
2019-07-16 14:15:00,40.75,40.75,40.7,40.71,29695.0,34.2541,34.2541,34.212,34.2204,29695.0
2019-07-16 14:20:00,40.71,40.71,40.68,40.71,29913.0,34.2204,34.2204,34.1952,34.2204,29913.0
2019-07-16 14:25:00,40.71,40.77,40.7,40.76,53698.0,34.2204,34.2709,34.212,34.2625,53698.0
2019-07-16 14:30:00,40.76,40.78,40.74,40.75,38005.0,34.2625,34.2793,34.2457,34.2541,38005.0
2019-07-16 14:35:00,40.75,40.77,40.71,40.72,26602.0,34.2541,34.2709,34.2204,34.2288,26602.0
2019-07-16 14:40:00,40.71,40.76,40.7,40.74,19081.0,34.2204,34.2625,34.212,34.2457,19081.0
2019-07-16 14:45:00,40.75,40.76,40.72,40.76,36900.0,34.2541,34.2625,34.2288,34.2625,36900.0
2019-07-16 14:50:00,40.75,40.77,40.72,40.77,29907.0,34.2541,34.2709,34.2288,34.2709,29907.0
2019-07-16 14:55:00,40.76,40.81,40.74,40.8,39041.0,34.2625,34.3045,34.2457,34.2961,39041.0
2019-07-16 15:00:00,40.8,40.81,40.78,40.79,19523.0,34.2961,34.3045,34.2793,34.2877,19523.0
2019-07-16 15:05:00,40.79,40.8,40.74,40.77,71065.0,34.2877,34.2961,34.2457,34.2709,71065.0
2019-07-16 15:10:00,40.77,40.78,40.74,40.75,28297.0,34.2709,34.2793,34.2457,34.2541,28297.0
2019-07-16 15:15:00,40.76,40.77,40.74,40.77,26936.0,34.2625,34.2709,34.2457,34.2709,26936.0
2019-07-16 15:20:00,40.76,40.8,40.75,40.75,24663.0,34.2625,34.2961,34.2541,34.2541,24663.0
2019-07-16 15:25:00,40.76,40.76,40.75,40.76,18543.0,34.2625,34.2625,34.2541,34.2625,18543.0
2019-07-16 15:30:00,40.76,40.79,40.74,40.77,79599.0,34.2625,34.2877,34.2457,34.2709,79599.0
2019-07-16 15:35:00,40.76,40.77,40.75,40.77,49479.0,34.2625,34.2709,34.2541,34.2709,49479.0
2019-07-16 15:40:00,40.77,40.78,40.75,40.76,70606.0,34.2709,34.2793,34.2541,34.2625,70606.0
2019-07-16 15:45:00,40.77,40.83,40.74,40.79,121317.0,34.2709,34.3213,34.2457,34.2877,121317.0
2019-07-16 15:50:00,40.8,40.81,40.77,40.8,143031.0,34.2961,34.3045,34.2709,34.2961,143031.0
2019-07-16 15:55:00,40.8,40.84,40.77,40.82,347532.0,34.2961,34.3297,34.2709,34.3129,347532.0
2019-07-17 09:30:00,40.76,40.82,40.57,40.58,48621.0,34.2625,34.3129,34.1028,34.1112,48621.0
2019-07-17 09:35:00,40.58,40.63,40.56,40.6,25204.0,34.1112,34.1532,34.0944,34.128,25204.0
2019-07-17 09:40:00,40.61,40.64,40.51,40.53,21685.0,34.1364,34.1616,34.0523,34.0691,21685.0
2019-07-17 09:45:00,40.52,40.53,40.42,40.5,26392.0,34.0607,34.0691,33.9767,34.0439,26392.0
2019-07-17 09:50:00,40.51,40.52,40.46,40.49,45677.0,34.0523,34.0607,34.0103,34.0355,45677.0
2019-07-17 09:55:00,40.5,40.55,40.49,40.5,16990.0,34.0439,34.0859,34.0355,34.0439,16990.0
2019-07-17 10:00:00,40.49,40.52,40.45,40.48,25129.0,34.0355,34.0607,34.0019,34.0271,25129.0
2019-07-17 10:05:00,40.48,40.49,40.44,40.48,16174.0,34.0271,34.0355,33.9935,34.0271,16174.0
2019-07-17 10:10:00,40.48,40.51,40.45,40.45,16625.0,34.0271,34.0523,34.0019,34.0019,16625.0
2019-07-17 10:15:00,40.45,40.5,40.42,40.42,17729.0,34.0019,34.0439,33.9767,33.9767,17729.0
2019-07-17 10:20:00,40.43,40.49,40.43,40.49,8842.0,33.9851,34.0355,33.9851,34.0355,8842.0
2019-07-17 10:25:00,40.48,40.48,40.43,40.43,9519.0,34.0271,34.0271,33.9851,33.9851,9519.0
2019-07-17 10:30:00,40.43,40.43,40.37,40.43,21638.0,33.9851,33.9851,33.9346,33.9851,21638.0
2019-07-17 10:35:00,40.43,40.44,40.37,40.39,23091.0,33.9851,33.9935,33.9346,33.9515,23091.0
2019-07-17 10:40:00,40.39,40.43,40.38,40.39,12968.0,33.9515,33.9851,33.943,33.9515,12968.0
2019-07-17 10:45:00,40.4,40.43,40.38,40.43,10399.0,33.9599,33.9851,33.943,33.9851,10399.0
2019-07-17 10:50:00,40.43,40.43,40.33,40.33,20367.0,33.9851,33.9851,33.901,33.901,20367.0
2019-07-17 10:55:00,40.34,40.35,40.29,40.31,27332.0,33.9094,33.9178,33.8674,33.8842,27332.0
2019-07-17 11:00:00,40.32,40.43,40.31,40.43,18753.0,33.8926,33.9851,33.8842,33.9851,18753.0
2019-07-17 11:05:00,40.43,40.43,40.36,40.41,18000.0,33.9851,33.9851,33.9262,33.9683,18000.0
2019-07-17 11:10:00,40.41,40.43,40.39,40.43,24970.0,33.9683,33.9851,33.9515,33.9851,24970.0
2019-07-17 11:15:00,40.43,40.45,40.41,40.41,16059.0,33.9851,34.0019,33.9683,33.9683,16059.0
2019-07-17 11:20:00,40.41,40.42,40.38,40.39,7736.0,33.9683,33.9767,33.943,33.9515,7736.0
2019-07-17 11:25:00,40.39,40.41,40.39,40.4,20331.0,33.9515,33.9683,33.9515,33.9599,20331.0
2019-07-17 11:30:00,40.41,40.44,40.38,40.41,59595.0,33.9683,33.9935,33.943,33.9683,59595.0
2019-07-17 11:35:00,40.4,40.42,40.39,40.42,15619.0,33.9599,33.9767,33.9515,33.9767,15619.0
2019-07-17 11:40:00,40.41,40.44,40.4,40.42,19812.0,33.9683,33.9935,33.9599,33.9767,19812.0
2019-07-17 11:45:00,40.43,40.44,40.42,40.44,16366.0,33.9851,33.9935,33.9767,33.9935,16366.0
2019-07-17 11:50:00,40.44,40.48,40.43,40.48,12234.0,33.9935,34.0271,33.9851,34.0271,12234.0
2019-07-17 11:55:00,40.48,40.49,40.45,40.46,9105.0,34.0271,34.0355,34.0019,34.0103,9105.0
2019-07-17 12:00:00,40.46,40.46,40.44,40.45,12917.0,34.0103,34.0103,33.9935,34.0019,12917.0
2019-07-17 12:05:00,40.44,40.46,40.44,40.45,17283.0,33.9935,34.0103,33.9935,34.0019,17283.0
2019-07-17 12:10:00,40.45,40.45,40.41,40.44,12962.0,34.0019,34.0019,33.9683,33.9935,12962.0
2019-07-17 12:15:00,40.44,40.44,40.41,40.42,7810.0,33.9935,33.9935,33.9683,33.9767,7810.0
2019-07-17 12:20:00,40.41,40.42,40.35,40.37,13685.0,33.9683,33.9767,33.9178,33.9346,13685.0
2019-07-17 12:25:00,40.37,40.42,40.37,40.41,14489.0,33.9346,33.9767,33.9346,33.9683,14489.0
2019-07-17 12:30:00,40.41,40.42,40.4,40.42,22832.0,33.9683,33.9767,33.9599,33.9767,22832.0
2019-07-17 12:35:00,40.42,40.42,40.4,40.41,4914.0,33.9767,33.9767,33.9599,33.9683,4914.0
2019-07-17 12:40:00,40.41,40.45,40.4,40.44,11004.0,33.9683,34.0019,33.9599,33.9935,11004.0
2019-07-17 12:45:00,40.45,40.45,40.42,40.43,16175.0,34.0019,34.0019,33.9767,33.9851,16175.0
2019-07-17 12:50:00,40.43,40.44,40.4,40.41,13798.0,33.9851,33.9935,33.9599,33.9683,13798.0
2019-07-17 12:55:00,40.41,40.42,40.4,40.41,8904.0,33.9683,33.9767,33.9599,33.9683,8904.0
2019-07-17 13:00:00,40.41,40.42,40.4,40.4,14620.0,33.9683,33.9767,33.9599,33.9599,14620.0
2019-07-17 13:05:00,40.41,40.42,40.39,40.4,24363.0,33.9683,33.9767,33.9515,33.9599,24363.0
2019-07-17 13:10:00,40.39,40.41,40.39,40.39,6556.0,33.9515,33.9683,33.9515,33.9515,6556.0
2019-07-17 13:15:00,40.4,40.4,40.36,40.37,11613.0,33.9599,33.9599,33.9262,33.9346,11613.0
2019-07-17 13:20:00,40.37,40.37,40.35,40.37,9158.0,33.9346,33.9346,33.9178,33.9346,9158.0
2019-07-17 13:25:00,40.36,40.37,40.35,40.36,10044.0,33.9262,33.9346,33.9178,33.9262,10044.0
2019-07-17 13:30:00,40.36,40.37,40.35,40.37,8677.0,33.9262,33.9346,33.9178,33.9346,8677.0
2019-07-17 13:35:00,40.38,40.39,40.36,40.39,13939.0,33.943,33.9515,33.9262,33.9515,13939.0
2019-07-17 13:40:00,40.39,40.42,40.38,40.39,19971.0,33.9515,33.9767,33.943,33.9515,19971.0
2019-07-17 13:45:00,40.39,40.41,40.38,40.39,10123.0,33.9515,33.9683,33.943,33.9515,10123.0
2019-07-17 13:50:00,40.39,40.4,40.35,40.37,29468.0,33.9515,33.9599,33.9178,33.9346,29468.0
2019-07-17 13:55:00,40.37,40.38,40.37,40.38,4163.0,33.9346,33.943,33.9346,33.943,4163.0
2019-07-17 14:00:00,40.38,40.39,40.34,40.37,24369.0,33.943,33.9515,33.9094,33.9346,24369.0
2019-07-17 14:05:00,40.37,40.4,40.36,40.37,15042.0,33.9346,33.9599,33.9262,33.9346,15042.0
2019-07-17 14:10:00,40.37,40.38,40.34,40.35,17509.0,33.9346,33.943,33.9094,33.9178,17509.0
2019-07-17 14:15:00,40.35,40.37,40.35,40.36,14703.0,33.9178,33.9346,33.9178,33.9262,14703.0
2019-07-17 14:20:00,40.36,40.38,40.35,40.37,13113.0,33.9262,33.943,33.9178,33.9346,13113.0
2019-07-17 14:25:00,40.38,40.41,40.37,40.38,32161.0,33.943,33.9683,33.9346,33.943,32161.0
2019-07-17 14:30:00,40.38,40.4,40.38,40.4,27913.0,33.943,33.9599,33.943,33.9599,27913.0
2019-07-17 14:35:00,40.4,40.43,40.4,40.43,16903.0,33.9599,33.9851,33.9599,33.9851,16903.0
2019-07-17 14:40:00,40.43,40.43,40.41,40.43,12129.0,33.9851,33.9851,33.9683,33.9851,12129.0
2019-07-17 14:45:00,40.43,40.43,40.42,40.43,16206.0,33.9851,33.9851,33.9767,33.9851,16206.0
2019-07-17 14:50:00,40.43,40.43,40.38,40.39,23039.0,33.9851,33.9851,33.943,33.9515,23039.0
2019-07-17 14:55:00,40.39,40.43,40.39,40.42,21001.0,33.9515,33.9851,33.9515,33.9767,21001.0
2019-07-17 15:00:00,40.42,40.43,40.38,40.39,18662.0,33.9767,33.9851,33.943,33.9515,18662.0
2019-07-17 15:05:00,40.39,40.43,40.39,40.43,19050.0,33.9515,33.9851,33.9515,33.9851,19050.0
2019-07-17 15:10:00,40.43,40.44,40.42,40.44,18492.0,33.9851,33.9935,33.9767,33.9935,18492.0
2019-07-17 15:15:00,40.44,40.45,40.43,40.43,16842.0,33.9935,34.0019,33.9851,33.9851,16842.0
2019-07-17 15:20:00,40.43,40.44,40.37,40.38,22371.0,33.9851,33.9935,33.9346,33.943,22371.0
2019-07-17 15:25:00,40.38,40.38,40.37,40.38,33221.0,33.943,33.943,33.9346,33.943,33221.0
2019-07-17 15:30:00,40.37,40.42,40.36,40.42,49920.0,33.9346,33.9767,33.9262,33.9767,49920.0
2019-07-17 15:35:00,40.42,40.42,40.4,40.41,49129.0,33.9767,33.9767,33.9599,33.9683,49129.0
2019-07-17 15:40:00,40.41,40.42,40.4,40.42,29012.0,33.9683,33.9767,33.9599,33.9767,29012.0
2019-07-17 15:45:00,40.41,40.42,40.4,40.41,44692.0,33.9683,33.9767,33.9599,33.9683,44692.0
2019-07-17 15:50:00,40.42,40.42,40.33,40.34,135027.0,33.9767,33.9767,33.901,33.9094,135027.0
2019-07-17 15:55:00,40.34,40.35,40.28,40.31,281452.0,33.9094,33.9178,33.859,33.8842,281452.0
2019-07-18 09:30:00,40.12,40.2,39.87,39.89,149597.0,33.7245,33.7917,33.5143,33.5312,149597.0
2019-07-18 09:35:00,39.87,39.93,39.64,39.69,85381.0,33.5143,33.5648,33.321,33.363,85381.0
2019-07-18 09:40:00,39.68,39.8,39.67,39.73,112306.0,33.3546,33.4555,33.3462,33.3967,112306.0
2019-07-18 09:45:00,39.73,39.76,39.67,39.71,61880.0,33.3967,33.4219,33.3462,33.3798,61880.0
2019-07-18 09:50:00,39.71,39.71,39.63,39.67,34647.0,33.3798,33.3798,33.3126,33.3462,34647.0
2019-07-18 09:55:00,39.68,39.8,39.67,39.78,33319.0,33.3546,33.4555,33.3462,33.4387,33319.0
2019-07-18 10:00:00,39.78,39.82,39.73,39.82,21665.0,33.4387,33.4723,33.3967,33.4723,21665.0
2019-07-18 10:05:00,39.82,39.89,39.82,39.89,36651.0,33.4723,33.5312,33.4723,33.5312,36651.0
2019-07-18 10:10:00,39.89,39.91,39.82,39.85,38824.0,33.5312,33.548,33.4723,33.4975,38824.0
2019-07-18 10:15:00,39.84,39.91,39.84,39.88,47088.0,33.4891,33.548,33.4891,33.5227,47088.0
2019-07-18 10:20:00,39.87,39.98,39.87,39.96,75337.0,33.5143,33.6068,33.5143,33.59,75337.0
2019-07-18 10:25:00,39.96,39.98,39.92,39.92,21279.0,33.59,33.6068,33.5564,33.5564,21279.0
2019-07-18 10:30:00,39.92,40.01,39.92,40.01,41772.0,33.5564,33.632,33.5564,33.632,41772.0
2019-07-18 10:35:00,40.01,40.02,39.95,39.97,76950.0,33.632,33.6404,33.5816,33.5984,76950.0
2019-07-18 10:40:00,39.96,40.06,39.96,40.05,21807.0,33.59,33.6741,33.59,33.6656,21807.0
2019-07-18 10:45:00,40.04,40.05,40.02,40.02,15631.0,33.6572,33.6656,33.6404,33.6404,15631.0
2019-07-18 10:50:00,40.02,40.07,40.01,40.07,29913.0,33.6404,33.6825,33.632,33.6825,29913.0
2019-07-18 10:55:00,40.07,40.09,40.03,40.05,29043.0,33.6825,33.6993,33.6488,33.6656,29043.0
2019-07-18 11:00:00,40.05,40.09,40.04,40.05,15055.0,33.6656,33.6993,33.6572,33.6656,15055.0
2019-07-18 11:05:00,40.05,40.08,40.02,40.07,14911.0,33.6656,33.6909,33.6404,33.6825,14911.0
2019-07-18 11:10:00,40.08,40.16,40.08,40.12,28864.0,33.6909,33.7581,33.6909,33.7245,28864.0
2019-07-18 11:15:00,40.11,40.14,40.1,40.14,71433.0,33.7161,33.7413,33.7077,33.7413,71433.0
2019-07-18 11:20:00,40.14,40.15,40.06,40.08,31088.0,33.7413,33.7497,33.6741,33.6909,31088.0
2019-07-18 11:25:00,40.08,40.11,40.07,40.1,12040.0,33.6909,33.7161,33.6825,33.7077,12040.0
2019-07-18 11:30:00,40.11,40.11,40.05,40.08,13145.0,33.7161,33.7161,33.6656,33.6909,13145.0
2019-07-18 11:35:00,40.08,40.09,40.06,40.09,13026.0,33.6909,33.6993,33.6741,33.6993,13026.0
2019-07-18 11:40:00,40.09,40.09,40.04,40.05,11319.0,33.6993,33.6993,33.6572,33.6656,11319.0
2019-07-18 11:45:00,40.06,40.09,40.05,40.09,15772.0,33.6741,33.6993,33.6656,33.6993,15772.0
2019-07-18 11:50:00,40.1,40.14,40.09,40.13,21912.0,33.7077,33.7413,33.6993,33.7329,21912.0
2019-07-18 11:55:00,40.13,40.14,40.09,40.14,22920.0,33.7329,33.7413,33.6993,33.7413,22920.0
2019-07-18 12:00:00,40.14,40.14,40.09,40.1,28798.0,33.7413,33.7413,33.6993,33.7077,28798.0
2019-07-18 12:05:00,40.1,40.15,40.09,40.15,19785.0,33.7077,33.7497,33.6993,33.7497,19785.0
2019-07-18 12:10:00,40.15,40.19,40.12,40.14,19774.0,33.7497,33.7833,33.7245,33.7413,19774.0
2019-07-18 12:15:00,40.13,40.14,40.09,40.1,24201.0,33.7329,33.7413,33.6993,33.7077,24201.0
2019-07-18 12:20:00,40.11,40.15,40.1,40.12,16641.0,33.7161,33.7497,33.7077,33.7245,16641.0
2019-07-18 12:25:00,40.12,40.12,40.08,40.11,16985.0,33.7245,33.7245,33.6909,33.7161,16985.0
2019-07-18 12:30:00,40.11,40.15,40.1,40.12,11635.0,33.7161,33.7497,33.7077,33.7245,11635.0
2019-07-18 12:35:00,40.13,40.14,40.11,40.11,12470.0,33.7329,33.7413,33.7161,33.7161,12470.0
2019-07-18 12:40:00,40.12,40.13,40.1,40.11,7959.0,33.7245,33.7329,33.7077,33.7161,7959.0
2019-07-18 12:45:00,40.11,40.11,40.08,40.1,10247.0,33.7161,33.7161,33.6909,33.7077,10247.0
2019-07-18 12:50:00,40.09,40.1,40.08,40.08,7858.0,33.6993,33.7077,33.6909,33.6909,7858.0
2019-07-18 12:55:00,40.09,40.13,40.06,40.11,75421.0,33.6993,33.7329,33.6741,33.7161,75421.0
2019-07-18 13:00:00,40.11,40.12,40.07,40.08,36168.0,33.7161,33.7245,33.6825,33.6909,36168.0
2019-07-18 13:05:00,40.09,40.15,40.08,40.15,23177.0,33.6993,33.7497,33.6909,33.7497,23177.0
2019-07-18 13:10:00,40.16,40.16,40.13,40.16,12863.0,33.7581,33.7581,33.7329,33.7581,12863.0
2019-07-18 13:15:00,40.15,40.16,40.14,40.16,10708.0,33.7497,33.7581,33.7413,33.7581,10708.0
2019-07-18 13:20:00,40.16,40.18,40.16,40.17,13719.0,33.7581,33.7749,33.7581,33.7665,13719.0
2019-07-18 13:25:00,40.17,40.18,40.13,40.14,12618.0,33.7665,33.7749,33.7329,33.7413,12618.0
2019-07-18 13:30:00,40.14,40.14,40.11,40.11,16710.0,33.7413,33.7413,33.7161,33.7161,16710.0
2019-07-18 13:35:00,40.12,40.13,40.11,40.12,35740.0,33.7245,33.7329,33.7161,33.7245,35740.0
2019-07-18 13:40:00,40.13,40.13,40.12,40.12,9609.0,33.7329,33.7329,33.7245,33.7245,9609.0
2019-07-18 13:45:00,40.12,40.14,40.1,40.14,16410.0,33.7245,33.7413,33.7077,33.7413,16410.0
2019-07-18 13:50:00,40.15,40.15,40.14,40.15,4303.0,33.7497,33.7497,33.7413,33.7497,4303.0
2019-07-18 13:55:00,40.15,40.2,40.13,40.18,43192.0,33.7497,33.7917,33.7329,33.7749,43192.0
2019-07-18 14:00:00,40.18,40.23,40.17,40.23,20828.0,33.7749,33.817,33.7665,33.817,20828.0
2019-07-18 14:05:00,40.23,40.25,40.19,40.2,19836.0,33.817,33.8338,33.7833,33.7917,19836.0
2019-07-18 14:10:00,40.2,40.22,40.19,40.21,14260.0,33.7917,33.8086,33.7833,33.8001,14260.0
2019-07-18 14:15:00,40.21,40.23,40.2,40.22,21326.0,33.8001,33.817,33.7917,33.8086,21326.0
2019-07-18 14:20:00,40.22,40.25,40.2,40.25,19279.0,33.8086,33.8338,33.7917,33.8338,19279.0
2019-07-18 14:25:00,40.25,40.27,40.24,40.26,25811.0,33.8338,33.8506,33.8254,33.8422,25811.0
2019-07-18 14:30:00,40.27,40.33,40.26,40.33,69168.0,33.8506,33.901,33.8422,33.901,69168.0
2019-07-18 14:35:00,40.32,40.38,40.3,40.33,78624.0,33.8926,33.943,33.8758,33.901,78624.0
2019-07-18 14:40:00,40.33,40.4,40.32,40.4,45461.0,33.901,33.9599,33.8926,33.9599,45461.0
2019-07-18 14:45:00,40.4,40.41,40.32,40.33,20209.0,33.9599,33.9683,33.8926,33.901,20209.0
2019-07-18 14:50:00,40.33,40.35,40.31,40.34,15613.0,33.901,33.9178,33.8842,33.9094,15613.0
2019-07-18 14:55:00,40.33,40.36,40.3,40.36,20174.0,33.901,33.9262,33.8758,33.9262,20174.0
2019-07-18 15:00:00,40.37,40.42,40.35,40.39,18968.0,33.9346,33.9767,33.9178,33.9515,18968.0
2019-07-18 15:05:00,40.39,40.39,40.36,40.37,18909.0,33.9515,33.9515,33.9262,33.9346,18909.0
2019-07-18 15:10:00,40.37,40.39,40.36,40.38,27860.0,33.9346,33.9515,33.9262,33.943,27860.0
2019-07-18 15:15:00,40.39,40.39,40.36,40.38,13125.0,33.9515,33.9515,33.9262,33.943,13125.0
2019-07-18 15:20:00,40.38,40.38,40.33,40.33,28900.0,33.943,33.943,33.901,33.901,28900.0
2019-07-18 15:25:00,40.33,40.36,40.3,40.36,35158.0,33.901,33.9262,33.8758,33.9262,35158.0
2019-07-18 15:30:00,40.36,40.37,40.32,40.33,38290.0,33.9262,33.9346,33.8926,33.901,38290.0
2019-07-18 15:35:00,40.33,40.35,40.3,40.3,34208.0,33.901,33.9178,33.8758,33.8758,34208.0
2019-07-18 15:40:00,40.31,40.31,40.26,40.28,52597.0,33.8842,33.8842,33.8422,33.859,52597.0
2019-07-18 15:45:00,40.28,40.28,40.18,40.19,48790.0,33.859,33.859,33.7749,33.7833,48790.0
2019-07-18 15:50:00,40.19,40.22,40.12,40.12,125804.0,33.7833,33.8086,33.7245,33.7245,125804.0
2019-07-18 15:55:00,40.13,40.18,40.11,40.16,406520.0,33.7329,33.7749,33.7161,33.7581,406520.0
2019-07-19 09:30:00,40.34,40.42,40.22,40.4,149116.0,33.9094,33.9767,33.8086,33.9599,149116.0
2019-07-19 09:35:00,40.38,40.51,40.33,40.51,27636.0,33.943,34.0523,33.901,34.0523,27636.0
2019-07-19 09:40:00,40.49,40.59,40.49,40.59,27019.0,34.0355,34.1196,34.0355,34.1196,27019.0
2019-07-19 09:45:00,40.58,40.6,40.48,40.48,24598.0,34.1112,34.128,34.0271,34.0271,24598.0
2019-07-19 09:50:00,40.5,40.52,40.44,40.49,26129.0,34.0439,34.0607,33.9935,34.0355,26129.0
2019-07-19 09:55:00,40.49,40.6,40.48,40.6,39467.0,34.0355,34.128,34.0271,34.128,39467.0
2019-07-19 10:00:00,40.6,40.62,40.53,40.6,107980.0,34.128,34.1448,34.0691,34.128,107980.0
2019-07-19 10:05:00,40.61,40.67,40.61,40.64,64388.0,34.1364,34.1868,34.1364,34.1616,64388.0
2019-07-19 10:10:00,40.64,40.66,40.51,40.54,68454.0,34.1616,34.1784,34.0523,34.0775,68454.0
2019-07-19 10:15:00,40.54,40.58,40.51,40.57,21599.0,34.0775,34.1112,34.0523,34.1028,21599.0
2019-07-19 10:20:00,40.58,40.6,40.52,40.54,21303.0,34.1112,34.128,34.0607,34.0775,21303.0
2019-07-19 10:25:00,40.53,40.54,40.45,40.46,13980.0,34.0691,34.0775,34.0019,34.0103,13980.0
2019-07-19 10:30:00,40.45,40.51,40.45,40.46,24689.0,34.0019,34.0523,34.0019,34.0103,24689.0
2019-07-19 10:35:00,40.46,40.52,40.44,40.51,27898.0,34.0103,34.0607,33.9935,34.0523,27898.0
2019-07-19 10:40:00,40.52,40.52,40.47,40.51,22273.0,34.0607,34.0607,34.0187,34.0523,22273.0
2019-07-19 10:45:00,40.5,40.52,40.46,40.46,11134.0,34.0439,34.0607,34.0103,34.0103,11134.0
2019-07-19 10:50:00,40.47,40.5,40.45,40.5,17531.0,34.0187,34.0439,34.0019,34.0439,17531.0
2019-07-19 10:55:00,40.5,40.5,40.45,40.49,10151.0,34.0439,34.0439,34.0019,34.0355,10151.0
2019-07-19 11:00:00,40.48,40.51,40.43,40.43,24724.0,34.0271,34.0523,33.9851,33.9851,24724.0
2019-07-19 11:05:00,40.43,40.5,40.42,40.47,10756.0,33.9851,34.0439,33.9767,34.0187,10756.0
2019-07-19 11:10:00,40.46,40.47,40.41,40.43,16094.0,34.0103,34.0187,33.9683,33.9851,16094.0
2019-07-19 11:15:00,40.42,40.44,40.37,40.44,22358.0,33.9767,33.9935,33.9346,33.9935,22358.0
2019-07-19 11:20:00,40.44,40.47,40.4,40.45,11904.0,33.9935,34.0187,33.9599,34.0019,11904.0
2019-07-19 11:25:00,40.45,40.45,40.38,40.39,12677.0,34.0019,34.0019,33.943,33.9515,12677.0
2019-07-19 11:30:00,40.39,40.42,40.38,40.42,12893.0,33.9515,33.9767,33.943,33.9767,12893.0
2019-07-19 11:35:00,40.43,40.43,40.38,40.39,9719.0,33.9851,33.9851,33.943,33.9515,9719.0
2019-07-19 11:40:00,40.39,40.39,40.35,40.39,18498.0,33.9515,33.9515,33.9178,33.9515,18498.0
2019-07-19 11:45:00,40.37,40.37,40.32,40.36,12698.0,33.9346,33.9346,33.8926,33.9262,12698.0
2019-07-19 11:50:00,40.37,40.38,40.34,40.37,10524.0,33.9346,33.943,33.9094,33.9346,10524.0
2019-07-19 11:55:00,40.37,40.39,40.36,40.37,6540.0,33.9346,33.9515,33.9262,33.9346,6540.0
2019-07-19 12:00:00,40.36,40.43,40.36,40.43,25637.0,33.9262,33.9851,33.9262,33.9851,25637.0
2019-07-19 12:05:00,40.43,40.47,40.42,40.46,18831.0,33.9851,34.0187,33.9767,34.0103,18831.0
2019-07-19 12:10:00,40.45,40.54,40.45,40.53,110433.0,34.0019,34.0775,34.0019,34.0691,110433.0
2019-07-19 12:15:00,40.53,40.63,40.53,40.56,47239.0,34.0691,34.1532,34.0691,34.0944,47239.0
2019-07-19 12:20:00,40.56,40.58,40.54,40.55,6987.0,34.0944,34.1112,34.0775,34.0859,6987.0
2019-07-19 12:25:00,40.56,40.57,40.49,40.5,20243.0,34.0944,34.1028,34.0355,34.0439,20243.0
2019-07-19 12:30:00,40.49,40.52,40.46,40.51,11048.0,34.0355,34.0607,34.0103,34.0523,11048.0
2019-07-19 12:35:00,40.51,40.52,40.49,40.49,16516.0,34.0523,34.0607,34.0355,34.0355,16516.0
2019-07-19 12:40:00,40.5,40.5,40.48,40.48,26473.0,34.0439,34.0439,34.0271,34.0271,26473.0
2019-07-19 12:45:00,40.48,40.5,40.46,40.5,40841.0,34.0271,34.0439,34.0103,34.0439,40841.0
2019-07-19 12:50:00,40.5,40.51,40.48,40.5,17206.0,34.0439,34.0523,34.0271,34.0439,17206.0
2019-07-19 12:55:00,40.5,40.56,40.49,40.55,78845.0,34.0439,34.0944,34.0355,34.0859,78845.0
2019-07-19 13:00:00,40.55,40.55,40.5,40.51,11788.0,34.0859,34.0859,34.0439,34.0523,11788.0
2019-07-19 13:05:00,40.5,40.52,40.46,40.48,16175.0,34.0439,34.0607,34.0103,34.0271,16175.0
2019-07-19 13:10:00,40.48,40.49,40.47,40.49,9733.0,34.0271,34.0355,34.0187,34.0355,9733.0
2019-07-19 13:15:00,40.48,40.5,40.46,40.46,20910.0,34.0271,34.0439,34.0103,34.0103,20910.0
2019-07-19 13:20:00,40.47,40.5,40.46,40.5,7985.0,34.0187,34.0439,34.0103,34.0439,7985.0
2019-07-19 13:25:00,40.5,40.5,40.48,40.48,11885.0,34.0439,34.0439,34.0271,34.0271,11885.0
2019-07-19 13:30:00,40.49,40.49,40.44,40.44,15815.0,34.0355,34.0355,33.9935,33.9935,15815.0
2019-07-19 13:35:00,40.45,40.49,40.44,40.47,7725.0,34.0019,34.0355,33.9935,34.0187,7725.0
2019-07-19 13:40:00,40.47,40.48,40.44,40.46,14516.0,34.0187,34.0271,33.9935,34.0103,14516.0
2019-07-19 13:45:00,40.47,40.47,40.46,40.46,7133.0,34.0187,34.0187,34.0103,34.0103,7133.0
2019-07-19 13:50:00,40.47,40.49,40.45,40.45,14015.0,34.0187,34.0355,34.0019,34.0019,14015.0
2019-07-19 13:55:00,40.44,40.48,40.42,40.45,17463.0,33.9935,34.0271,33.9767,34.0019,17463.0
2019-07-19 14:00:00,40.45,40.46,40.43,40.44,25199.0,34.0019,34.0103,33.9851,33.9935,25199.0
2019-07-19 14:05:00,40.44,40.45,40.36,40.37,20552.0,33.9935,34.0019,33.9262,33.9346,20552.0
2019-07-19 14:10:00,40.37,40.4,40.34,40.39,13322.0,33.9346,33.9599,33.9094,33.9515,13322.0
2019-07-19 14:15:00,40.39,40.41,40.37,40.4,10140.0,33.9515,33.9683,33.9346,33.9599,10140.0
2019-07-19 14:20:00,40.39,40.46,40.39,40.43,11154.0,33.9515,34.0103,33.9515,33.9851,11154.0
2019-07-19 14:25:00,40.43,40.44,40.41,40.43,9636.0,33.9851,33.9935,33.9683,33.9851,9636.0
2019-07-19 14:30:00,40.43,40.46,40.4,40.4,12159.0,33.9851,34.0103,33.9599,33.9599,12159.0
2019-07-19 14:35:00,40.4,40.41,40.37,40.38,21258.0,33.9599,33.9683,33.9346,33.943,21258.0
2019-07-19 14:40:00,40.39,40.42,40.38,40.4,21948.0,33.9515,33.9767,33.943,33.9599,21948.0
2019-07-19 14:45:00,40.4,40.45,40.38,40.44,11944.0,33.9599,34.0019,33.943,33.9935,11944.0
2019-07-19 14:50:00,40.45,40.45,40.42,40.44,17665.0,34.0019,34.0019,33.9767,33.9935,17665.0
2019-07-19 14:55:00,40.43,40.49,40.43,40.48,32334.0,33.9851,34.0355,33.9851,34.0271,32334.0
2019-07-19 15:00:00,40.48,40.48,40.43,40.43,18484.0,34.0271,34.0271,33.9851,33.9851,18484.0
2019-07-19 15:05:00,40.44,40.46,40.43,40.45,34669.0,33.9935,34.0103,33.9851,34.0019,34669.0
2019-07-19 15:10:00,40.45,40.46,40.44,40.45,20964.0,34.0019,34.0103,33.9935,34.0019,20964.0
2019-07-19 15:15:00,40.44,40.45,40.42,40.45,15572.0,33.9935,34.0019,33.9767,34.0019,15572.0
2019-07-19 15:20:00,40.45,40.45,40.4,40.44,22401.0,34.0019,34.0019,33.9599,33.9935,22401.0
2019-07-19 15:25:00,40.44,40.45,40.39,40.4,20677.0,33.9935,34.0019,33.9515,33.9599,20677.0
2019-07-19 15:30:00,40.4,40.42,40.38,40.38,34142.0,33.9599,33.9767,33.943,33.943,34142.0
2019-07-19 15:35:00,40.38,40.4,40.38,40.39,33458.0,33.943,33.9599,33.943,33.9515,33458.0
2019-07-19 15:40:00,40.39,40.4,40.36,40.38,52322.0,33.9515,33.9599,33.9262,33.943,52322.0
2019-07-19 15:45:00,40.37,40.38,40.28,40.29,60604.0,33.9346,33.943,33.859,33.8674,60604.0
2019-07-19 15:50:00,40.28,40.37,40.27,40.36,197617.0,33.859,33.9346,33.8506,33.9262,197617.0
2019-07-19 15:55:00,40.35,40.35,40.23,40.26,339416.0,33.9178,33.9178,33.817,33.8422,339416.0
2019-07-22 09:30:00,40.4,40.63,40.33,40.6,69219.0,33.9599,34.1532,33.901,34.128,69219.0
2019-07-22 09:35:00,40.59,40.61,40.52,40.57,12291.0,34.1196,34.1364,34.0607,34.1028,12291.0
2019-07-22 09:40:00,40.56,40.59,40.52,40.57,12130.0,34.0944,34.1196,34.0607,34.1028,12130.0
2019-07-22 09:45:00,40.57,40.65,40.57,40.62,14144.0,34.1028,34.17,34.1028,34.1448,14144.0
2019-07-22 09:50:00,40.62,40.62,40.54,40.54,20367.0,34.1448,34.1448,34.0775,34.0775,20367.0
2019-07-22 09:55:00,40.54,40.57,40.51,40.55,57651.0,34.0775,34.1028,34.0523,34.0859,57651.0
2019-07-22 10:00:00,40.55,40.67,40.55,40.66,171096.0,34.0859,34.1868,34.0859,34.1784,171096.0
2019-07-22 10:05:00,40.67,40.7,40.61,40.62,112545.0,34.1868,34.212,34.1364,34.1448,112545.0
2019-07-22 10:10:00,40.61,40.61,40.48,40.52,37479.0,34.1364,34.1364,34.0271,34.0607,37479.0
2019-07-22 10:15:00,40.53,40.57,40.49,40.49,27018.0,34.0691,34.1028,34.0355,34.0355,27018.0
2019-07-22 10:20:00,40.48,40.53,40.48,40.52,35381.0,34.0271,34.0691,34.0271,34.0607,35381.0
2019-07-22 10:25:00,40.51,40.55,40.51,40.54,12820.0,34.0523,34.0859,34.0523,34.0775,12820.0
2019-07-22 10:30:00,40.55,40.57,40.51,40.52,18763.0,34.0859,34.1028,34.0523,34.0607,18763.0
2019-07-22 10:35:00,40.52,40.56,40.51,40.55,13021.0,34.0607,34.0944,34.0523,34.0859,13021.0
2019-07-22 10:40:00,40.55,40.55,40.43,40.43,25383.0,34.0859,34.0859,33.9851,33.9851,25383.0
2019-07-22 10:45:00,40.42,40.44,40.39,40.41,9136.0,33.9767,33.9935,33.9515,33.9683,9136.0
2019-07-22 10:50:00,40.41,40.42,40.37,40.41,8223.0,33.9683,33.9767,33.9346,33.9683,8223.0
2019-07-22 10:55:00,40.41,40.48,40.41,40.48,9998.0,33.9683,34.0271,33.9683,34.0271,9998.0
2019-07-22 11:00:00,40.47,40.48,40.4,40.4,20358.0,34.0187,34.0271,33.9599,33.9599,20358.0
2019-07-22 11:05:00,40.4,40.43,40.38,40.4,25241.0,33.9599,33.9851,33.943,33.9599,25241.0
2019-07-22 11:10:00,40.39,40.41,40.36,40.41,21976.0,33.9515,33.9683,33.9262,33.9683,21976.0
2019-07-22 11:15:00,40.4,40.41,40.38,40.39,13862.0,33.9599,33.9683,33.943,33.9515,13862.0
2019-07-22 11:20:00,40.38,40.4,40.36,40.37,16262.0,33.943,33.9599,33.9262,33.9346,16262.0
2019-07-22 11:25:00,40.38,40.43,40.37,40.41,51424.0,33.943,33.9851,33.9346,33.9683,51424.0
2019-07-22 11:30:00,40.41,40.45,40.39,40.45,37347.0,33.9683,34.0019,33.9515,34.0019,37347.0
2019-07-22 11:35:00,40.45,40.49,40.44,40.49,10836.0,34.0019,34.0355,33.9935,34.0355,10836.0
2019-07-22 11:40:00,40.48,40.49,40.43,40.43,10562.0,34.0271,34.0355,33.9851,33.9851,10562.0
2019-07-22 11:45:00,40.44,40.44,40.42,40.44,7081.0,33.9935,33.9935,33.9767,33.9935,7081.0
2019-07-22 11:50:00,40.44,40.44,40.39,40.39,9167.0,33.9935,33.9935,33.9515,33.9515,9167.0
2019-07-22 11:55:00,40.41,40.43,40.39,40.4,12850.0,33.9683,33.9851,33.9515,33.9599,12850.0
2019-07-22 12:00:00,40.41,40.41,40.35,40.38,12309.0,33.9683,33.9683,33.9178,33.943,12309.0
2019-07-22 12:05:00,40.38,40.38,40.33,40.35,11784.0,33.943,33.943,33.901,33.9178,11784.0
2019-07-22 12:10:00,40.36,40.36,40.33,40.36,7968.0,33.9262,33.9262,33.901,33.9262,7968.0
2019-07-22 12:15:00,40.35,40.36,40.32,40.35,7500.0,33.9178,33.9262,33.8926,33.9178,7500.0
2019-07-22 12:20:00,40.35,40.37,40.35,40.37,6892.0,33.9178,33.9346,33.9178,33.9346,6892.0
2019-07-22 12:25:00,40.37,40.38,40.35,40.36,8344.0,33.9346,33.943,33.9178,33.9262,8344.0
2019-07-22 12:30:00,40.37,40.37,40.35,40.36,6171.0,33.9346,33.9346,33.9178,33.9262,6171.0
2019-07-22 12:35:00,40.35,40.39,40.35,40.38,10442.0,33.9178,33.9515,33.9178,33.943,10442.0
2019-07-22 12:40:00,40.37,40.4,40.36,40.4,8034.0,33.9346,33.9599,33.9262,33.9599,8034.0
2019-07-22 12:45:00,40.4,40.5,40.38,40.5,79104.0,33.9599,34.0439,33.943,34.0439,79104.0
2019-07-22 12:50:00,40.5,40.62,40.5,40.56,108025.0,34.0439,34.1448,34.0439,34.0944,108025.0
2019-07-22 12:55:00,40.55,40.6,40.54,40.57,17743.0,34.0859,34.128,34.0775,34.1028,17743.0
2019-07-22 13:00:00,40.57,40.58,40.51,40.51,6497.0,34.1028,34.1112,34.0523,34.0523,6497.0
2019-07-22 13:05:00,40.52,40.54,40.49,40.5,9397.0,34.0607,34.0775,34.0355,34.0439,9397.0
2019-07-22 13:10:00,40.5,40.5,40.48,40.48,7437.0,34.0439,34.0439,34.0271,34.0271,7437.0
2019-07-22 13:15:00,40.48,40.53,40.48,40.52,9778.0,34.0271,34.0691,34.0271,34.0607,9778.0
2019-07-22 13:20:00,40.52,40.52,40.48,40.52,8979.0,34.0607,34.0607,34.0271,34.0607,8979.0
2019-07-22 13:25:00,40.52,40.54,40.5,40.52,12877.0,34.0607,34.0775,34.0439,34.0607,12877.0
2019-07-22 13:30:00,40.51,40.54,40.5,40.5,12246.0,34.0523,34.0775,34.0439,34.0439,12246.0
2019-07-22 13:35:00,40.51,40.54,40.5,40.52,10432.0,34.0523,34.0775,34.0439,34.0607,10432.0
2019-07-22 13:40:00,40.52,40.53,40.51,40.52,10801.0,34.0607,34.0691,34.0523,34.0607,10801.0
2019-07-22 13:45:00,40.52,40.53,40.48,40.48,12012.0,34.0607,34.0691,34.0271,34.0271,12012.0
2019-07-22 13:50:00,40.48,40.49,40.47,40.47,13583.0,34.0271,34.0355,34.0187,34.0187,13583.0
2019-07-22 13:55:00,40.47,40.5,40.46,40.48,13718.0,34.0187,34.0439,34.0103,34.0271,13718.0
2019-07-22 14:00:00,40.48,40.51,40.48,40.51,15653.0,34.0271,34.0523,34.0271,34.0523,15653.0
2019-07-22 14:05:00,40.51,40.51,40.48,40.5,17305.0,34.0523,34.0523,34.0271,34.0439,17305.0
2019-07-22 14:10:00,40.5,40.53,40.49,40.5,24879.0,34.0439,34.0691,34.0355,34.0439,24879.0
2019-07-22 14:15:00,40.5,40.5,40.46,40.47,18390.0,34.0439,34.0439,34.0103,34.0187,18390.0
2019-07-22 14:20:00,40.46,40.47,40.44,40.45,11660.0,34.0103,34.0187,33.9935,34.0019,11660.0
2019-07-22 14:25:00,40.45,40.46,40.44,40.46,10637.0,34.0019,34.0103,33.9935,34.0103,10637.0
2019-07-22 14:30:00,40.46,40.48,40.45,40.45,17912.0,34.0103,34.0271,34.0019,34.0019,17912.0
2019-07-22 14:35:00,40.44,40.47,40.44,40.46,12000.0,33.9935,34.0187,33.9935,34.0103,12000.0
2019-07-22 14:40:00,40.46,40.47,40.44,40.45,14839.0,34.0103,34.0187,33.9935,34.0019,14839.0
2019-07-22 14:45:00,40.46,40.46,40.43,40.43,15320.0,34.0103,34.0103,33.9851,33.9851,15320.0
2019-07-22 14:50:00,40.43,40.43,40.41,40.42,9048.0,33.9851,33.9851,33.9683,33.9767,9048.0
2019-07-22 14:55:00,40.43,40.44,40.42,40.44,8706.0,33.9851,33.9935,33.9767,33.9935,8706.0
2019-07-22 15:00:00,40.44,40.5,40.43,40.47,27077.0,33.9935,34.0439,33.9851,34.0187,27077.0
2019-07-22 15:05:00,40.47,40.47,40.44,40.45,11945.0,34.0187,34.0187,33.9935,34.0019,11945.0
2019-07-22 15:10:00,40.45,40.46,40.45,40.46,13157.0,34.0019,34.0103,34.0019,34.0103,13157.0
2019-07-22 15:15:00,40.46,40.48,40.45,40.47,23451.0,34.0103,34.0271,34.0019,34.0187,23451.0
2019-07-22 15:20:00,40.48,40.54,40.47,40.5,86613.0,34.0271,34.0775,34.0187,34.0439,86613.0
2019-07-22 15:25:00,40.5,40.54,40.49,40.52,60333.0,34.0439,34.0775,34.0355,34.0607,60333.0
2019-07-22 15:30:00,40.52,40.52,40.47,40.49,46716.0,34.0607,34.0607,34.0187,34.0355,46716.0
2019-07-22 15:35:00,40.48,40.49,40.43,40.46,31857.0,34.0271,34.0355,33.9851,34.0103,31857.0
2019-07-22 15:40:00,40.46,40.46,40.4,40.43,50672.0,34.0103,34.0103,33.9599,33.9851,50672.0
2019-07-22 15:45:00,40.43,40.43,40.4,40.4,59391.0,33.9851,33.9851,33.9599,33.9599,59391.0
2019-07-22 15:50:00,40.4,40.43,40.38,40.39,113550.0,33.9599,33.9851,33.943,33.9515,113550.0
2019-07-22 15:55:00,40.39,40.43,40.38,40.38,156489.0,33.9515,33.9851,33.943,33.943,156489.0
2019-07-23 09:30:00,40.54,40.62,40.52,40.61,35374.0,34.0775,34.1448,34.0607,34.1364,35374.0
2019-07-23 09:35:00,40.61,40.75,40.61,40.73,10950.0,34.1364,34.2541,34.1364,34.2373,10950.0
2019-07-23 09:40:00,40.75,40.84,40.75,40.84,13559.0,34.2541,34.3297,34.2541,34.3297,13559.0
2019-07-23 09:45:00,40.84,40.84,40.8,40.82,26286.0,34.3297,34.3297,34.2961,34.3129,26286.0
2019-07-23 09:50:00,40.81,40.88,40.81,40.84,28905.0,34.3045,34.3633,34.3045,34.3297,28905.0
2019-07-23 09:55:00,40.85,40.85,40.74,40.75,12155.0,34.3381,34.3381,34.2457,34.2541,12155.0
2019-07-23 10:00:00,40.76,40.76,40.66,40.71,17311.0,34.2625,34.2625,34.1784,34.2204,17311.0
2019-07-23 10:05:00,40.7,40.77,40.7,40.76,15495.0,34.212,34.2709,34.212,34.2625,15495.0
2019-07-23 10:10:00,40.75,40.78,40.72,40.78,8606.0,34.2541,34.2793,34.2288,34.2793,8606.0
2019-07-23 10:15:00,40.78,40.82,40.76,40.78,13267.0,34.2793,34.3129,34.2625,34.2793,13267.0
2019-07-23 10:20:00,40.77,40.83,40.74,40.83,13838.0,34.2709,34.3213,34.2457,34.3213,13838.0
2019-07-23 10:25:00,40.83,40.83,40.78,40.78,7916.0,34.3213,34.3213,34.2793,34.2793,7916.0
2019-07-23 10:30:00,40.78,40.81,40.77,40.8,9002.0,34.2793,34.3045,34.2709,34.2961,9002.0
2019-07-23 10:35:00,40.82,40.84,40.79,40.84,9747.0,34.3129,34.3297,34.2877,34.3297,9747.0
2019-07-23 10:40:00,40.83,40.87,40.82,40.86,10224.0,34.3213,34.3549,34.3129,34.3465,10224.0
2019-07-23 10:45:00,40.85,40.86,40.82,40.86,7045.0,34.3381,34.3465,34.3129,34.3465,7045.0
2019-07-23 10:50:00,40.86,40.86,40.79,40.8,8627.0,34.3465,34.3465,34.2877,34.2961,8627.0
2019-07-23 10:55:00,40.8,40.83,40.77,40.78,8402.0,34.2961,34.3213,34.2709,34.2793,8402.0
2019-07-23 11:00:00,40.77,40.78,40.72,40.73,11464.0,34.2709,34.2793,34.2288,34.2373,11464.0
2019-07-23 11:05:00,40.72,40.74,40.7,40.73,10167.0,34.2288,34.2457,34.212,34.2373,10167.0
2019-07-23 11:10:00,40.73,40.76,40.73,40.76,8547.0,34.2373,34.2625,34.2373,34.2625,8547.0
2019-07-23 11:15:00,40.77,40.8,40.75,40.75,15637.0,34.2709,34.2961,34.2541,34.2541,15637.0
2019-07-23 11:20:00,40.75,40.75,40.62,40.65,60954.0,34.2541,34.2541,34.1448,34.17,60954.0
2019-07-23 11:25:00,40.64,40.65,40.59,40.62,27917.0,34.1616,34.17,34.1196,34.1448,27917.0
2019-07-23 11:30:00,40.61,40.62,40.55,40.57,40183.0,34.1364,34.1448,34.0859,34.1028,40183.0
2019-07-23 11:35:00,40.57,40.61,40.55,40.61,16030.0,34.1028,34.1364,34.0859,34.1364,16030.0
2019-07-23 11:40:00,40.6,40.62,40.56,40.61,12963.0,34.128,34.1448,34.0944,34.1364,12963.0
2019-07-23 11:45:00,40.61,40.61,40.57,40.61,15592.0,34.1364,34.1364,34.1028,34.1364,15592.0
2019-07-23 11:50:00,40.61,40.64,40.61,40.62,10123.0,34.1364,34.1616,34.1364,34.1448,10123.0
2019-07-23 11:55:00,40.61,40.66,40.6,40.65,10914.0,34.1364,34.1784,34.128,34.17,10914.0
2019-07-23 12:00:00,40.65,40.68,40.64,40.68,9499.0,34.17,34.1952,34.1616,34.1952,9499.0
2019-07-23 12:05:00,40.68,40.68,40.65,40.65,11641.0,34.1952,34.1952,34.17,34.17,11641.0
2019-07-23 12:10:00,40.64,40.66,40.63,40.64,5844.0,34.1616,34.1784,34.1532,34.1616,5844.0
2019-07-23 12:15:00,40.64,40.64,40.6,40.62,7533.0,34.1616,34.1616,34.128,34.1448,7533.0
2019-07-23 12:20:00,40.62,40.65,40.61,40.65,10178.0,34.1448,34.17,34.1364,34.17,10178.0
2019-07-23 12:25:00,40.64,40.64,40.61,40.62,16848.0,34.1616,34.1616,34.1364,34.1448,16848.0
2019-07-23 12:30:00,40.61,40.62,40.6,40.62,7545.0,34.1364,34.1448,34.128,34.1448,7545.0
2019-07-23 12:35:00,40.61,40.62,40.51,40.51,18243.0,34.1364,34.1448,34.0523,34.0523,18243.0
2019-07-23 12:40:00,40.51,40.52,40.5,40.51,7882.0,34.0523,34.0607,34.0439,34.0523,7882.0
2019-07-23 12:45:00,40.51,40.52,40.5,40.51,8557.0,34.0523,34.0607,34.0439,34.0523,8557.0
2019-07-23 12:50:00,40.51,40.53,40.48,40.48,32123.0,34.0523,34.0691,34.0271,34.0271,32123.0
2019-07-23 12:55:00,40.48,40.52,40.47,40.51,18203.0,34.0271,34.0607,34.0187,34.0523,18203.0
2019-07-23 13:00:00,40.51,40.53,40.48,40.51,32454.0,34.0523,34.0691,34.0271,34.0523,32454.0
2019-07-23 13:05:00,40.51,40.52,40.46,40.5,158908.0,34.0523,34.0607,34.0103,34.0439,158908.0
2019-07-23 13:10:00,40.5,40.52,40.48,40.51,27582.0,34.0439,34.0607,34.0271,34.0523,27582.0
2019-07-23 13:15:00,40.51,40.53,40.47,40.51,9331.0,34.0523,34.0691,34.0187,34.0523,9331.0
2019-07-23 13:20:00,40.52,40.53,40.51,40.52,15760.0,34.0607,34.0691,34.0523,34.0607,15760.0
2019-07-23 13:25:00,40.53,40.53,40.5,40.51,15316.0,34.0691,34.0691,34.0439,34.0523,15316.0
2019-07-23 13:30:00,40.51,40.52,40.5,40.51,9248.0,34.0523,34.0607,34.0439,34.0523,9248.0
2019-07-23 13:35:00,40.51,40.52,40.48,40.5,22201.0,34.0523,34.0607,34.0271,34.0439,22201.0
2019-07-23 13:40:00,40.52,40.56,40.49,40.54,27775.0,34.0607,34.0944,34.0355,34.0775,27775.0
2019-07-23 13:45:00,40.54,40.54,40.52,40.52,16509.0,34.0775,34.0775,34.0607,34.0607,16509.0
2019-07-23 13:50:00,40.51,40.52,40.5,40.52,9037.0,34.0523,34.0607,34.0439,34.0607,9037.0
2019-07-23 13:55:00,40.52,40.62,40.51,40.61,36033.0,34.0607,34.1448,34.0523,34.1364,36033.0
2019-07-23 14:00:00,40.61,40.62,40.58,40.59,19213.0,34.1364,34.1448,34.1112,34.1196,19213.0
2019-07-23 14:05:00,40.59,40.62,40.58,40.58,15334.0,34.1196,34.1448,34.1112,34.1112,15334.0
2019-07-23 14:10:00,40.59,40.63,40.58,40.63,19919.0,34.1196,34.1532,34.1112,34.1532,19919.0
2019-07-23 14:15:00,40.63,40.66,40.63,40.64,8864.0,34.1532,34.1784,34.1532,34.1616,8864.0
2019-07-23 14:20:00,40.64,40.69,40.64,40.68,13893.0,34.1616,34.2036,34.1616,34.1952,13893.0
2019-07-23 14:25:00,40.68,40.7,40.67,40.69,20242.0,34.1952,34.212,34.1868,34.2036,20242.0
2019-07-23 14:30:00,40.69,40.69,40.67,40.68,18782.0,34.2036,34.2036,34.1868,34.1952,18782.0
2019-07-23 14:35:00,40.68,40.68,40.63,40.64,9300.0,34.1952,34.1952,34.1532,34.1616,9300.0
2019-07-23 14:40:00,40.64,40.64,40.62,40.64,11294.0,34.1616,34.1616,34.1448,34.1616,11294.0
2019-07-23 14:45:00,40.64,40.67,40.64,40.66,12469.0,34.1616,34.1868,34.1616,34.1784,12469.0
2019-07-23 14:50:00,40.65,40.68,40.65,40.65,15138.0,34.17,34.1952,34.17,34.17,15138.0
2019-07-23 14:55:00,40.66,40.67,40.65,40.66,5363.0,34.1784,34.1868,34.17,34.1784,5363.0
2019-07-23 15:00:00,40.66,40.67,40.61,40.62,24363.0,34.1784,34.1868,34.1364,34.1448,24363.0
2019-07-23 15:05:00,40.62,40.62,40.6,40.61,7772.0,34.1448,34.1448,34.128,34.1364,7772.0
2019-07-23 15:10:00,40.61,40.63,40.6,40.62,20288.0,34.1364,34.1532,34.128,34.1448,20288.0
2019-07-23 15:15:00,40.62,40.62,40.56,40.57,20969.0,34.1448,34.1448,34.0944,34.1028,20969.0
2019-07-23 15:20:00,40.57,40.58,40.56,40.57,10853.0,34.1028,34.1112,34.0944,34.1028,10853.0
2019-07-23 15:25:00,40.56,40.57,40.54,40.54,17683.0,34.0944,34.1028,34.0775,34.0775,17683.0
2019-07-23 15:30:00,40.55,40.58,40.54,40.58,23214.0,34.0859,34.1112,34.0775,34.1112,23214.0
2019-07-23 15:35:00,40.58,40.59,40.56,40.59,32427.0,34.1112,34.1196,34.0944,34.1196,32427.0
2019-07-23 15:40:00,40.59,40.61,40.58,40.61,30682.0,34.1196,34.1364,34.1112,34.1364,30682.0
2019-07-23 15:45:00,40.61,40.61,40.58,40.59,39631.0,34.1364,34.1364,34.1112,34.1196,39631.0
2019-07-23 15:50:00,40.59,40.64,40.59,40.63,76439.0,34.1196,34.1616,34.1196,34.1532,76439.0
2019-07-23 15:55:00,40.63,40.63,40.53,40.55,192379.0,34.1532,34.1532,34.0691,34.0859,192379.0
2019-07-24 09:30:00,40.42,40.47,40.33,40.44,54434.0,33.9767,34.0187,33.901,33.9935,54434.0
2019-07-24 09:35:00,40.45,40.58,40.43,40.52,26448.0,34.0019,34.1112,33.9851,34.0607,26448.0
2019-07-24 09:40:00,40.52,40.58,40.5,40.5,23275.0,34.0607,34.1112,34.0439,34.0439,23275.0
2019-07-24 09:45:00,40.49,40.49,40.37,40.4,27438.0,34.0355,34.0355,33.9346,33.9599,27438.0
2019-07-24 09:50:00,40.4,40.41,40.33,40.38,11329.0,33.9599,33.9683,33.901,33.943,11329.0
2019-07-24 09:55:00,40.38,40.38,40.28,40.32,18402.0,33.943,33.943,33.859,33.8926,18402.0
2019-07-24 10:00:00,40.32,40.32,40.28,40.28,7696.0,33.8926,33.8926,33.859,33.859,7696.0
2019-07-24 10:05:00,40.28,40.3,40.2,40.22,22630.0,33.859,33.8758,33.7917,33.8086,22630.0
2019-07-24 10:10:00,40.22,40.27,40.21,40.24,12269.0,33.8086,33.8506,33.8001,33.8254,12269.0
2019-07-24 10:15:00,40.25,40.25,40.19,40.21,18344.0,33.8338,33.8338,33.7833,33.8001,18344.0
2019-07-24 10:20:00,40.21,40.26,40.2,40.21,62527.0,33.8001,33.8422,33.7917,33.8001,62527.0
2019-07-24 10:25:00,40.21,40.22,40.19,40.22,18778.0,33.8001,33.8086,33.7833,33.8086,18778.0
2019-07-24 10:30:00,40.22,40.28,40.22,40.27,12913.0,33.8086,33.859,33.8086,33.8506,12913.0
2019-07-24 10:35:00,40.27,40.27,40.23,40.27,15157.0,33.8506,33.8506,33.817,33.8506,15157.0
2019-07-24 10:40:00,40.27,40.28,40.21,40.22,37714.0,33.8506,33.859,33.8001,33.8086,37714.0
2019-07-24 10:45:00,40.21,40.23,40.2,40.23,15378.0,33.8001,33.817,33.7917,33.817,15378.0
2019-07-24 10:50:00,40.22,40.23,40.2,40.23,10271.0,33.8086,33.817,33.7917,33.817,10271.0
2019-07-24 10:55:00,40.23,40.27,40.22,40.26,25934.0,33.817,33.8506,33.8086,33.8422,25934.0
2019-07-24 11:00:00,40.26,40.27,40.22,40.25,7917.0,33.8422,33.8506,33.8086,33.8338,7917.0
2019-07-24 11:05:00,40.25,40.3,40.23,40.29,12355.0,33.8338,33.8758,33.817,33.8674,12355.0
2019-07-24 11:10:00,40.29,40.35,40.28,40.34,19240.0,33.8674,33.9178,33.859,33.9094,19240.0
2019-07-24 11:15:00,40.34,40.39,40.34,40.37,32075.0,33.9094,33.9515,33.9094,33.9346,32075.0
2019-07-24 11:20:00,40.37,40.37,40.33,40.35,25719.0,33.9346,33.9346,33.901,33.9178,25719.0
2019-07-24 11:25:00,40.35,40.38,40.34,40.38,28986.0,33.9178,33.943,33.9094,33.943,28986.0
2019-07-24 11:30:00,40.38,40.39,40.36,40.38,15803.0,33.943,33.9515,33.9262,33.943,15803.0
2019-07-24 11:35:00,40.37,40.43,40.37,40.4,29771.0,33.9346,33.9851,33.9346,33.9599,29771.0
2019-07-24 11:40:00,40.4,40.41,40.38,40.39,14249.0,33.9599,33.9683,33.943,33.9515,14249.0
2019-07-24 11:45:00,40.39,40.44,40.38,40.43,14090.0,33.9515,33.9935,33.943,33.9851,14090.0
2019-07-24 11:50:00,40.44,40.44,40.39,40.44,19803.0,33.9935,33.9935,33.9515,33.9935,19803.0
2019-07-24 11:55:00,40.45,40.45,40.41,40.42,6336.0,34.0019,34.0019,33.9683,33.9767,6336.0
2019-07-24 12:00:00,40.42,40.44,40.41,40.42,9237.0,33.9767,33.9935,33.9683,33.9767,9237.0
2019-07-24 12:05:00,40.43,40.43,40.41,40.43,6701.0,33.9851,33.9851,33.9683,33.9851,6701.0
2019-07-24 12:10:00,40.43,40.44,40.41,40.41,26356.0,33.9851,33.9935,33.9683,33.9683,26356.0
2019-07-24 12:15:00,40.41,40.43,40.39,40.42,15631.0,33.9683,33.9851,33.9515,33.9767,15631.0
2019-07-24 12:20:00,40.41,40.43,40.4,40.42,12451.0,33.9683,33.9851,33.9599,33.9767,12451.0
2019-07-24 12:25:00,40.41,40.45,40.41,40.45,15613.0,33.9683,34.0019,33.9683,34.0019,15613.0
2019-07-24 12:30:00,40.45,40.51,40.43,40.5,62372.0,34.0019,34.0523,33.9851,34.0439,62372.0
2019-07-24 12:35:00,40.51,40.56,40.5,40.56,28351.0,34.0523,34.0944,34.0439,34.0944,28351.0
2019-07-24 12:40:00,40.55,40.57,40.54,40.57,16874.0,34.0859,34.1028,34.0775,34.1028,16874.0
2019-07-24 12:45:00,40.57,40.6,40.56,40.58,22757.0,34.1028,34.128,34.0944,34.1112,22757.0
2019-07-24 12:50:00,40.57,40.59,40.55,40.56,27524.0,34.1028,34.1196,34.0859,34.0944,27524.0
2019-07-24 12:55:00,40.55,40.66,40.55,40.64,53668.0,34.0859,34.1784,34.0859,34.1616,53668.0
2019-07-24 13:00:00,40.65,40.65,40.61,40.63,37082.0,34.17,34.17,34.1364,34.1532,37082.0
2019-07-24 13:05:00,40.64,40.67,40.63,40.66,25759.0,34.1616,34.1868,34.1532,34.1784,25759.0
2019-07-24 13:10:00,40.66,40.66,40.61,40.62,13519.0,34.1784,34.1784,34.1364,34.1448,13519.0
2019-07-24 13:15:00,40.62,40.62,40.58,40.6,18069.0,34.1448,34.1448,34.1112,34.128,18069.0
2019-07-24 13:20:00,40.59,40.61,40.59,40.59,8661.0,34.1196,34.1364,34.1196,34.1196,8661.0
2019-07-24 13:25:00,40.6,40.62,40.59,40.6,10362.0,34.128,34.1448,34.1196,34.128,10362.0
2019-07-24 13:30:00,40.59,40.6,40.56,40.59,16990.0,34.1196,34.128,34.0944,34.1196,16990.0
2019-07-24 13:35:00,40.59,40.62,40.58,40.61,9260.0,34.1196,34.1448,34.1112,34.1364,9260.0
2019-07-24 13:40:00,40.61,40.62,40.57,40.58,10332.0,34.1364,34.1448,34.1028,34.1112,10332.0
2019-07-24 13:45:00,40.58,40.59,40.56,40.58,11251.0,34.1112,34.1196,34.0944,34.1112,11251.0
2019-07-24 13:50:00,40.57,40.58,40.54,40.54,11885.0,34.1028,34.1112,34.0775,34.0775,11885.0
2019-07-24 13:55:00,40.54,40.55,40.52,40.52,4553.0,34.0775,34.0859,34.0607,34.0607,4553.0
2019-07-24 14:00:00,40.52,40.56,40.51,40.55,8160.0,34.0607,34.0944,34.0523,34.0859,8160.0
2019-07-24 14:05:00,40.55,40.55,40.53,40.53,17209.0,34.0859,34.0859,34.0691,34.0691,17209.0
2019-07-24 14:10:00,40.53,40.57,40.52,40.57,14692.0,34.0691,34.1028,34.0607,34.1028,14692.0
2019-07-24 14:15:00,40.57,40.62,40.56,40.62,11448.0,34.1028,34.1448,34.0944,34.1448,11448.0
2019-07-24 14:20:00,40.61,40.62,40.6,40.61,7775.0,34.1364,34.1448,34.128,34.1364,7775.0
2019-07-24 14:25:00,40.61,40.61,40.59,40.59,6934.0,34.1364,34.1364,34.1196,34.1196,6934.0
2019-07-24 14:30:00,40.59,40.65,40.58,40.64,45390.0,34.1196,34.17,34.1112,34.1616,45390.0
2019-07-24 14:35:00,40.63,40.63,40.6,40.61,8136.0,34.1532,34.1532,34.128,34.1364,8136.0
2019-07-24 14:40:00,40.61,40.61,40.57,40.58,5487.0,34.1364,34.1364,34.1028,34.1112,5487.0
2019-07-24 14:45:00,40.58,40.59,40.56,40.58,12350.0,34.1112,34.1196,34.0944,34.1112,12350.0
2019-07-24 14:50:00,40.59,40.6,40.58,40.6,8511.0,34.1196,34.128,34.1112,34.128,8511.0
2019-07-24 14:55:00,40.59,40.63,40.59,40.63,27178.0,34.1196,34.1532,34.1196,34.1532,27178.0
2019-07-24 15:00:00,40.63,40.63,40.61,40.62,13669.0,34.1532,34.1532,34.1364,34.1448,13669.0
2019-07-24 15:05:00,40.62,40.62,40.61,40.62,9676.0,34.1448,34.1448,34.1364,34.1448,9676.0
2019-07-24 15:10:00,40.62,40.63,40.61,40.62,29220.0,34.1448,34.1532,34.1364,34.1448,29220.0
2019-07-24 15:15:00,40.62,40.63,40.6,40.63,21733.0,34.1448,34.1532,34.128,34.1532,21733.0
2019-07-24 15:20:00,40.63,40.64,40.62,40.64,16677.0,34.1532,34.1616,34.1448,34.1616,16677.0
2019-07-24 15:25:00,40.63,40.65,40.62,40.65,23322.0,34.1532,34.17,34.1448,34.17,23322.0
2019-07-24 15:30:00,40.65,40.65,40.62,40.63,28132.0,34.17,34.17,34.1448,34.1532,28132.0
2019-07-24 15:35:00,40.63,40.63,40.59,40.62,36633.0,34.1532,34.1532,34.1196,34.1448,36633.0
2019-07-24 15:40:00,40.62,40.64,40.6,40.61,34397.0,34.1448,34.1616,34.128,34.1364,34397.0
2019-07-24 15:45:00,40.61,40.62,40.6,40.61,39852.0,34.1364,34.1448,34.128,34.1364,39852.0
2019-07-24 15:50:00,40.61,40.63,40.6,40.63,58392.0,34.1364,34.1532,34.128,34.1532,58392.0
2019-07-24 15:55:00,40.63,40.64,40.57,40.58,137423.0,34.1532,34.1616,34.1028,34.1112,137423.0
2019-07-25 09:30:00,40.62,40.7,40.57,40.65,77904.0,34.1448,34.212,34.1028,34.17,77904.0
2019-07-25 09:35:00,40.65,40.72,40.65,40.66,42819.0,34.17,34.2288,34.17,34.1784,42819.0
2019-07-25 09:40:00,40.67,40.67,40.53,40.54,33170.0,34.1868,34.1868,34.0691,34.0775,33170.0
2019-07-25 09:45:00,40.54,40.57,40.48,40.51,39482.0,34.0775,34.1028,34.0271,34.0523,39482.0
2019-07-25 09:50:00,40.51,40.51,40.42,40.47,35496.0,34.0523,34.0523,33.9767,34.0187,35496.0
2019-07-25 09:55:00,40.47,40.55,40.46,40.52,28619.0,34.0187,34.0859,34.0103,34.0607,28619.0
2019-07-25 10:00:00,40.53,40.62,40.51,40.62,27962.0,34.0691,34.1448,34.0523,34.1448,27962.0
2019-07-25 10:05:00,40.62,40.67,40.62,40.64,26889.0,34.1448,34.1868,34.1448,34.1616,26889.0
2019-07-25 10:10:00,40.65,40.75,40.65,40.71,22926.0,34.17,34.2541,34.17,34.2204,22926.0
2019-07-25 10:15:00,40.72,40.78,40.71,40.77,17490.0,34.2288,34.2793,34.2204,34.2709,17490.0
2019-07-25 10:20:00,40.78,40.78,40.73,40.75,21784.0,34.2793,34.2793,34.2373,34.2541,21784.0
2019-07-25 10:25:00,40.75,40.82,40.72,40.8,16864.0,34.2541,34.3129,34.2288,34.2961,16864.0
2019-07-25 10:30:00,40.8,40.85,40.79,40.81,28414.0,34.2961,34.3381,34.2877,34.3045,28414.0
2019-07-25 10:35:00,40.81,40.84,40.79,40.81,18174.0,34.3045,34.3297,34.2877,34.3045,18174.0
2019-07-25 10:40:00,40.8,40.82,40.75,40.8,14967.0,34.2961,34.3129,34.2541,34.2961,14967.0
2019-07-25 10:45:00,40.8,40.81,40.78,40.8,10858.0,34.2961,34.3045,34.2793,34.2961,10858.0
2019-07-25 10:50:00,40.8,40.83,40.76,40.81,21216.0,34.2961,34.3213,34.2625,34.3045,21216.0
2019-07-25 10:55:00,40.8,40.83,40.79,40.82,14394.0,34.2961,34.3213,34.2877,34.3129,14394.0
2019-07-25 11:00:00,40.82,40.88,40.82,40.84,17909.0,34.3129,34.3633,34.3129,34.3297,17909.0
2019-07-25 11:05:00,40.85,40.92,40.85,40.89,11399.0,34.3381,34.397,34.3381,34.3717,11399.0
2019-07-25 11:10:00,40.9,40.95,40.9,40.92,16733.0,34.3802,34.4222,34.3802,34.397,16733.0
2019-07-25 11:15:00,40.93,40.95,40.91,40.91,15505.0,34.4054,34.4222,34.3886,34.3886,15505.0
2019-07-25 11:20:00,40.91,40.92,40.87,40.91,19142.0,34.3886,34.397,34.3549,34.3886,19142.0
2019-07-25 11:25:00,40.91,40.93,40.88,40.88,23854.0,34.3886,34.4054,34.3633,34.3633,23854.0
2019-07-25 11:30:00,40.88,40.9,40.87,40.88,12060.0,34.3633,34.3802,34.3549,34.3633,12060.0
2019-07-25 11:35:00,40.88,40.89,40.85,40.86,15703.0,34.3633,34.3717,34.3381,34.3465,15703.0
2019-07-25 11:40:00,40.86,40.9,40.85,40.86,13006.0,34.3465,34.3802,34.3381,34.3465,13006.0
2019-07-25 11:45:00,40.86,40.86,40.78,40.79,13303.0,34.3465,34.3465,34.2793,34.2877,13303.0
2019-07-25 11:50:00,40.79,40.8,40.74,40.76,14914.0,34.2877,34.2961,34.2457,34.2625,14914.0
2019-07-25 11:55:00,40.76,40.84,40.76,40.84,12831.0,34.2625,34.3297,34.2625,34.3297,12831.0
2019-07-25 12:00:00,40.83,40.83,40.78,40.8,11806.0,34.3213,34.3213,34.2793,34.2961,11806.0
2019-07-25 12:05:00,40.8,40.83,40.78,40.79,13012.0,34.2961,34.3213,34.2793,34.2877,13012.0
2019-07-25 12:10:00,40.79,40.8,40.77,40.78,10655.0,34.2877,34.2961,34.2709,34.2793,10655.0
2019-07-25 12:15:00,40.79,40.82,40.78,40.82,9740.0,34.2877,34.3129,34.2793,34.3129,9740.0
2019-07-25 12:20:00,40.82,40.83,40.79,40.8,13012.0,34.3129,34.3213,34.2877,34.2961,13012.0
2019-07-25 12:25:00,40.79,40.82,40.77,40.79,18436.0,34.2877,34.3129,34.2709,34.2877,18436.0
2019-07-25 12:30:00,40.78,40.8,40.77,40.78,6331.0,34.2793,34.2961,34.2709,34.2793,6331.0
2019-07-25 12:35:00,40.78,40.8,40.74,40.75,18407.0,34.2793,34.2961,34.2457,34.2541,18407.0
2019-07-25 12:40:00,40.74,40.74,40.67,40.72,13506.0,34.2457,34.2457,34.1868,34.2288,13506.0
2019-07-25 12:45:00,40.71,40.74,40.71,40.72,18671.0,34.2204,34.2457,34.2204,34.2288,18671.0
2019-07-25 12:50:00,40.72,40.73,40.69,40.71,11265.0,34.2288,34.2373,34.2036,34.2204,11265.0
2019-07-25 12:55:00,40.71,40.75,40.7,40.75,5766.0,34.2204,34.2541,34.212,34.2541,5766.0
2019-07-25 13:00:00,40.74,40.75,40.69,40.69,16828.0,34.2457,34.2541,34.2036,34.2036,16828.0
2019-07-25 13:05:00,40.68,40.7,40.68,40.68,21213.0,34.1952,34.212,34.1952,34.1952,21213.0
2019-07-25 13:10:00,40.67,40.69,40.67,40.68,9986.0,34.1868,34.2036,34.1868,34.1952,9986.0
2019-07-25 13:15:00,40.68,40.7,40.67,40.7,18404.0,34.1952,34.212,34.1868,34.212,18404.0
2019-07-25 13:20:00,40.69,40.72,40.66,40.66,34109.0,34.2036,34.2288,34.1784,34.1784,34109.0
2019-07-25 13:25:00,40.66,40.7,40.62,40.69,18363.0,34.1784,34.212,34.1448,34.2036,18363.0
2019-07-25 13:30:00,40.7,40.73,40.7,40.71,23565.0,34.212,34.2373,34.212,34.2204,23565.0
2019-07-25 13:35:00,40.72,40.73,40.69,40.71,13734.0,34.2288,34.2373,34.2036,34.2204,13734.0
2019-07-25 13:40:00,40.72,40.72,40.68,40.68,14298.0,34.2288,34.2288,34.1952,34.1952,14298.0
2019-07-25 13:45:00,40.69,40.72,40.68,40.71,18110.0,34.2036,34.2288,34.1952,34.2204,18110.0
2019-07-25 13:50:00,40.72,40.75,40.7,40.73,16228.0,34.2288,34.2541,34.212,34.2373,16228.0
2019-07-25 13:55:00,40.73,40.77,40.68,40.68,23861.0,34.2373,34.2709,34.1952,34.1952,23861.0
2019-07-25 14:00:00,40.68,40.73,40.67,40.72,19350.0,34.1952,34.2373,34.1868,34.2288,19350.0
2019-07-25 14:05:00,40.72,40.74,40.69,40.73,13209.0,34.2288,34.2457,34.2036,34.2373,13209.0
2019-07-25 14:10:00,40.73,40.79,40.71,40.74,24145.0,34.2373,34.2877,34.2204,34.2457,24145.0
2019-07-25 14:15:00,40.74,40.77,40.69,40.7,15448.0,34.2457,34.2709,34.2036,34.212,15448.0
2019-07-25 14:20:00,40.71,40.72,40.68,40.69,16783.0,34.2204,34.2288,34.1952,34.2036,16783.0
2019-07-25 14:25:00,40.69,40.7,40.65,40.68,8100.0,34.2036,34.212,34.17,34.1952,8100.0
2019-07-25 14:30:00,40.68,40.71,40.67,40.7,13044.0,34.1952,34.2204,34.1868,34.212,13044.0
2019-07-25 14:35:00,40.7,40.7,40.67,40.67,12682.0,34.212,34.212,34.1868,34.1868,12682.0
2019-07-25 14:40:00,40.66,40.69,40.66,40.69,9148.0,34.1784,34.2036,34.1784,34.2036,9148.0
2019-07-25 14:45:00,40.69,40.72,40.64,40.65,19527.0,34.2036,34.2288,34.1616,34.17,19527.0
2019-07-25 14:50:00,40.64,40.66,40.61,40.62,10438.0,34.1616,34.1784,34.1364,34.1448,10438.0
2019-07-25 14:55:00,40.62,40.65,40.62,40.62,11842.0,34.1448,34.17,34.1448,34.1448,11842.0
2019-07-25 15:00:00,40.63,40.66,40.6,40.6,18400.0,34.1532,34.1784,34.128,34.128,18400.0
2019-07-25 15:05:00,40.59,40.63,40.59,40.63,11271.0,34.1196,34.1532,34.1196,34.1532,11271.0
2019-07-25 15:10:00,40.62,40.64,40.61,40.63,11491.0,34.1448,34.1616,34.1364,34.1532,11491.0
2019-07-25 15:15:00,40.63,40.64,40.59,40.63,15581.0,34.1532,34.1616,34.1196,34.1532,15581.0
2019-07-25 15:20:00,40.63,40.64,40.6,40.63,19444.0,34.1532,34.1616,34.128,34.1532,19444.0
2019-07-25 15:25:00,40.63,40.65,40.62,40.64,17153.0,34.1532,34.17,34.1448,34.1616,17153.0
2019-07-25 15:30:00,40.63,40.7,40.63,40.7,24636.0,34.1532,34.212,34.1532,34.212,24636.0
2019-07-25 15:35:00,40.7,40.7,40.65,40.68,28583.0,34.212,34.212,34.17,34.1952,28583.0
2019-07-25 15:40:00,40.67,40.71,40.67,40.67,25902.0,34.1868,34.2204,34.1868,34.1868,25902.0
2019-07-25 15:45:00,40.68,40.7,40.65,40.69,36227.0,34.1952,34.212,34.17,34.2036,36227.0
2019-07-25 15:50:00,40.69,40.73,40.68,40.71,58232.0,34.2036,34.2373,34.1952,34.2204,58232.0
2019-07-25 15:55:00,40.7,40.71,40.64,40.69,152534.0,34.212,34.2204,34.1616,34.2036,152534.0
2019-07-26 09:30:00,40.57,40.88,40.57,40.69,85337.0,34.1028,34.3633,34.1028,34.2036,85337.0
2019-07-26 09:35:00,40.69,40.78,40.59,40.62,25880.0,34.2036,34.2793,34.1196,34.1448,25880.0
2019-07-26 09:40:00,40.62,40.74,40.62,40.72,14305.0,34.1448,34.2457,34.1448,34.2288,14305.0
2019-07-26 09:45:00,40.71,40.78,40.67,40.74,21591.0,34.2204,34.2793,34.1868,34.2457,21591.0
2019-07-26 09:50:00,40.74,40.77,40.72,40.73,22979.0,34.2457,34.2709,34.2288,34.2373,22979.0
2019-07-26 09:55:00,40.74,40.76,40.67,40.7,15922.0,34.2457,34.2625,34.1868,34.212,15922.0
2019-07-26 10:00:00,40.69,40.74,40.69,40.71,15232.0,34.2036,34.2457,34.2036,34.2204,15232.0
2019-07-26 10:05:00,40.7,40.74,40.69,40.73,13153.0,34.212,34.2457,34.2036,34.2373,13153.0
2019-07-26 10:10:00,40.73,40.76,40.7,40.75,13841.0,34.2373,34.2625,34.212,34.2541,13841.0
2019-07-26 10:15:00,40.75,40.75,40.71,40.74,9857.0,34.2541,34.2541,34.2204,34.2457,9857.0
2019-07-26 10:20:00,40.74,40.74,40.71,40.73,27275.0,34.2457,34.2457,34.2204,34.2373,27275.0
2019-07-26 10:25:00,40.73,40.8,40.71,40.75,51153.0,34.2373,34.2961,34.2204,34.2541,51153.0
2019-07-26 10:30:00,40.75,40.8,40.72,40.8,12882.0,34.2541,34.2961,34.2288,34.2961,12882.0
2019-07-26 10:35:00,40.8,40.82,40.78,40.81,22407.0,34.2961,34.3129,34.2793,34.3045,22407.0
2019-07-26 10:40:00,40.81,40.83,40.81,40.82,12785.0,34.3045,34.3213,34.3045,34.3129,12785.0
2019-07-26 10:45:00,40.82,40.86,40.81,40.85,16862.0,34.3129,34.3465,34.3045,34.3381,16862.0
2019-07-26 10:50:00,40.84,40.88,40.84,40.85,14727.0,34.3297,34.3633,34.3297,34.3381,14727.0
2019-07-26 10:55:00,40.86,40.87,40.83,40.83,17630.0,34.3465,34.3549,34.3213,34.3213,17630.0
2019-07-26 11:00:00,40.83,40.83,40.78,40.82,16175.0,34.3213,34.3213,34.2793,34.3129,16175.0
2019-07-26 11:05:00,40.83,40.83,40.79,40.8,13647.0,34.3213,34.3213,34.2877,34.2961,13647.0
2019-07-26 11:10:00,40.8,40.82,40.78,40.8,10650.0,34.2961,34.3129,34.2793,34.2961,10650.0
2019-07-26 11:15:00,40.8,40.82,40.79,40.8,16129.0,34.2961,34.3129,34.2877,34.2961,16129.0
2019-07-26 11:20:00,40.8,40.8,40.79,40.8,8504.0,34.2961,34.2961,34.2877,34.2961,8504.0
2019-07-26 11:25:00,40.8,40.8,40.78,40.8,15812.0,34.2961,34.2961,34.2793,34.2961,15812.0
2019-07-26 11:30:00,40.8,40.85,40.79,40.83,24504.0,34.2961,34.3381,34.2877,34.3213,24504.0
2019-07-26 11:35:00,40.83,40.84,40.81,40.81,15076.0,34.3213,34.3297,34.3045,34.3045,15076.0
2019-07-26 11:40:00,40.81,40.81,40.78,40.78,5702.0,34.3045,34.3045,34.2793,34.2793,5702.0
2019-07-26 11:45:00,40.79,40.85,40.78,40.85,12948.0,34.2877,34.3381,34.2793,34.3381,12948.0
2019-07-26 11:50:00,40.86,40.89,40.85,40.89,7683.0,34.3465,34.3717,34.3381,34.3717,7683.0
2019-07-26 11:55:00,40.9,40.92,40.89,40.89,25128.0,34.3802,34.397,34.3717,34.3717,25128.0
2019-07-26 12:00:00,40.89,40.93,40.89,40.93,8428.0,34.3717,34.4054,34.3717,34.4054,8428.0
2019-07-26 12:05:00,40.94,40.94,40.87,40.89,7974.0,34.4138,34.4138,34.3549,34.3717,7974.0
2019-07-26 12:10:00,40.9,40.91,40.86,40.87,9282.0,34.3802,34.3886,34.3465,34.3549,9282.0
2019-07-26 12:15:00,40.87,40.89,40.86,40.88,7501.0,34.3549,34.3717,34.3465,34.3633,7501.0
2019-07-26 12:20:00,40.88,40.88,40.84,40.86,13006.0,34.3633,34.3633,34.3297,34.3465,13006.0
2019-07-26 12:25:00,40.86,40.89,40.85,40.89,5373.0,34.3465,34.3717,34.3381,34.3717,5373.0
2019-07-26 12:30:00,40.89,40.91,40.88,40.91,15733.0,34.3717,34.3886,34.3633,34.3886,15733.0
2019-07-26 12:35:00,40.91,40.92,40.88,40.88,9086.0,34.3886,34.397,34.3633,34.3633,9086.0
2019-07-26 12:40:00,40.88,40.88,40.84,40.85,12560.0,34.3633,34.3633,34.3297,34.3381,12560.0
2019-07-26 12:45:00,40.84,40.85,40.83,40.83,13533.0,34.3297,34.3381,34.3213,34.3213,13533.0
2019-07-26 12:50:00,40.84,40.85,40.82,40.83,8710.0,34.3297,34.3381,34.3129,34.3213,8710.0
2019-07-26 12:55:00,40.83,40.83,40.79,40.79,13169.0,34.3213,34.3213,34.2877,34.2877,13169.0
2019-07-26 13:00:00,40.78,40.79,40.75,40.77,7768.0,34.2793,34.2877,34.2541,34.2709,7768.0
2019-07-26 13:05:00,40.77,40.78,40.75,40.75,22175.0,34.2709,34.2793,34.2541,34.2541,22175.0
2019-07-26 13:10:00,40.76,40.76,40.74,40.75,5717.0,34.2625,34.2625,34.2457,34.2541,5717.0
2019-07-26 13:15:00,40.75,40.77,40.74,40.75,9588.0,34.2541,34.2709,34.2457,34.2541,9588.0
2019-07-26 13:20:00,40.74,40.75,40.73,40.73,8402.0,34.2457,34.2541,34.2373,34.2373,8402.0
2019-07-26 13:25:00,40.73,40.74,40.72,40.73,10096.0,34.2373,34.2457,34.2288,34.2373,10096.0
2019-07-26 13:30:00,40.73,40.73,40.68,40.68,11991.0,34.2373,34.2373,34.1952,34.1952,11991.0
2019-07-26 13:35:00,40.68,40.68,40.66,40.67,8954.0,34.1952,34.1952,34.1784,34.1868,8954.0
2019-07-26 13:40:00,40.67,40.67,40.63,40.63,9589.0,34.1868,34.1868,34.1532,34.1532,9589.0
2019-07-26 13:45:00,40.63,40.65,40.62,40.62,8229.0,34.1532,34.17,34.1448,34.1448,8229.0
2019-07-26 13:50:00,40.62,40.62,40.58,40.58,22609.0,34.1448,34.1448,34.1112,34.1112,22609.0
2019-07-26 13:55:00,40.58,40.58,40.52,40.54,29356.0,34.1112,34.1112,34.0607,34.0775,29356.0
2019-07-26 14:00:00,40.53,40.55,40.51,40.53,17403.0,34.0691,34.0859,34.0523,34.0691,17403.0
2019-07-26 14:05:00,40.52,40.57,40.52,40.57,25303.0,34.0607,34.1028,34.0607,34.1028,25303.0
2019-07-26 14:10:00,40.57,40.58,40.56,40.56,13085.0,34.1028,34.1112,34.0944,34.0944,13085.0
2019-07-26 14:15:00,40.55,40.56,40.53,40.54,12457.0,34.0859,34.0944,34.0691,34.0775,12457.0
2019-07-26 14:20:00,40.54,40.57,40.54,40.57,12671.0,34.0775,34.1028,34.0775,34.1028,12671.0
2019-07-26 14:25:00,40.57,40.62,40.57,40.61,9727.0,34.1028,34.1448,34.1028,34.1364,9727.0
2019-07-26 14:30:00,40.61,40.61,40.55,40.58,42780.0,34.1364,34.1364,34.0859,34.1112,42780.0
2019-07-26 14:35:00,40.58,40.59,40.56,40.57,18068.0,34.1112,34.1196,34.0944,34.1028,18068.0
2019-07-26 14:40:00,40.57,40.63,40.55,40.63,13594.0,34.1028,34.1532,34.0859,34.1532,13594.0
2019-07-26 14:45:00,40.62,40.66,40.61,40.61,30421.0,34.1448,34.1784,34.1364,34.1364,30421.0
2019-07-26 14:50:00,40.61,40.64,40.61,40.63,18821.0,34.1364,34.1616,34.1364,34.1532,18821.0
2019-07-26 14:55:00,40.63,40.65,40.62,40.65,16454.0,34.1532,34.17,34.1448,34.17,16454.0
2019-07-26 15:00:00,40.65,40.67,40.64,40.66,13518.0,34.17,34.1868,34.1616,34.1784,13518.0
2019-07-26 15:05:00,40.66,40.68,40.65,40.66,10942.0,34.1784,34.1952,34.17,34.1784,10942.0
2019-07-26 15:10:00,40.66,40.66,40.62,40.64,18040.0,34.1784,34.1784,34.1448,34.1616,18040.0
2019-07-26 15:15:00,40.64,40.65,40.63,40.64,11916.0,34.1616,34.17,34.1532,34.1616,11916.0
2019-07-26 15:20:00,40.64,40.65,40.63,40.65,16620.0,34.1616,34.17,34.1532,34.17,16620.0
2019-07-26 15:25:00,40.65,40.65,40.63,40.64,18075.0,34.17,34.17,34.1532,34.1616,18075.0
2019-07-26 15:30:00,40.64,40.68,40.63,40.66,31092.0,34.1616,34.1952,34.1532,34.1784,31092.0
2019-07-26 15:35:00,40.66,40.72,40.66,40.72,20186.0,34.1784,34.2288,34.1784,34.2288,20186.0
2019-07-26 15:40:00,40.72,40.72,40.67,40.68,26061.0,34.2288,34.2288,34.1868,34.1952,26061.0
2019-07-26 15:45:00,40.67,40.68,40.65,40.65,32950.0,34.1868,34.1952,34.17,34.17,32950.0
2019-07-26 15:50:00,40.66,40.67,40.65,40.66,43636.0,34.1784,34.1868,34.17,34.1784,43636.0
2019-07-26 15:55:00,40.66,40.66,40.59,40.6,171429.0,34.1784,34.1784,34.1196,34.128,171429.0
2019-07-29 09:30:00,40.62,40.84,40.62,40.74,41552.0,34.1448,34.3297,34.1448,34.2457,41552.0
2019-07-29 09:35:00,40.74,40.81,40.73,40.78,12288.0,34.2457,34.3045,34.2373,34.2793,12288.0
2019-07-29 09:40:00,40.79,40.8,40.7,40.73,15217.0,34.2877,34.2961,34.212,34.2373,15217.0
2019-07-29 09:45:00,40.73,40.83,40.72,40.83,16497.0,34.2373,34.3213,34.2288,34.3213,16497.0
2019-07-29 09:50:00,40.84,40.86,40.78,40.86,14741.0,34.3297,34.3465,34.2793,34.3465,14741.0
2019-07-29 09:55:00,40.86,40.87,40.82,40.83,15101.0,34.3465,34.3549,34.3129,34.3213,15101.0
2019-07-29 10:00:00,40.82,40.83,40.79,40.83,15792.0,34.3129,34.3213,34.2877,34.3213,15792.0
2019-07-29 10:05:00,40.83,40.84,40.79,40.8,18927.0,34.3213,34.3297,34.2877,34.2961,18927.0
2019-07-29 10:10:00,40.8,40.81,40.77,40.79,23118.0,34.2961,34.3045,34.2709,34.2877,23118.0
2019-07-29 10:15:00,40.78,40.82,40.77,40.78,12285.0,34.2793,34.3129,34.2709,34.2793,12285.0
2019-07-29 10:20:00,40.77,40.8,40.75,40.76,12435.0,34.2709,34.2961,34.2541,34.2625,12435.0
2019-07-29 10:25:00,40.75,40.78,40.73,40.76,18595.0,34.2541,34.2793,34.2373,34.2625,18595.0
2019-07-29 10:30:00,40.77,40.81,40.76,40.77,18843.0,34.2709,34.3045,34.2625,34.2709,18843.0
2019-07-29 10:35:00,40.77,40.77,40.74,40.75,7404.0,34.2709,34.2709,34.2457,34.2541,7404.0
2019-07-29 10:40:00,40.76,40.77,40.73,40.76,18077.0,34.2625,34.2709,34.2373,34.2625,18077.0
2019-07-29 10:45:00,40.76,40.8,40.75,40.76,21947.0,34.2625,34.2961,34.2541,34.2625,21947.0
2019-07-29 10:50:00,40.76,40.78,40.74,40.76,11295.0,34.2625,34.2793,34.2457,34.2625,11295.0
2019-07-29 10:55:00,40.76,40.78,40.72,40.76,21078.0,34.2625,34.2793,34.2288,34.2625,21078.0
2019-07-29 11:00:00,40.76,40.76,40.71,40.74,35176.0,34.2625,34.2625,34.2204,34.2457,35176.0
2019-07-29 11:05:00,40.73,40.74,40.71,40.73,13777.0,34.2373,34.2457,34.2204,34.2373,13777.0
2019-07-29 11:10:00,40.73,40.79,40.72,40.79,14450.0,34.2373,34.2877,34.2288,34.2877,14450.0
2019-07-29 11:15:00,40.79,40.81,40.77,40.78,8722.0,34.2877,34.3045,34.2709,34.2793,8722.0
2019-07-29 11:20:00,40.79,40.8,40.77,40.79,14805.0,34.2877,34.2961,34.2709,34.2877,14805.0
2019-07-29 11:25:00,40.78,40.83,40.78,40.81,16165.0,34.2793,34.3213,34.2793,34.3045,16165.0
2019-07-29 11:30:00,40.81,40.82,40.75,40.77,8407.0,34.3045,34.3129,34.2541,34.2709,8407.0
2019-07-29 11:35:00,40.77,40.77,40.75,40.76,10125.0,34.2709,34.2709,34.2541,34.2625,10125.0
2019-07-29 11:40:00,40.76,40.77,40.75,40.77,6497.0,34.2625,34.2709,34.2541,34.2709,6497.0
2019-07-29 11:45:00,40.77,40.78,40.73,40.73,15262.0,34.2709,34.2793,34.2373,34.2373,15262.0
2019-07-29 11:50:00,40.72,40.72,40.69,40.7,7785.0,34.2288,34.2288,34.2036,34.212,7785.0
2019-07-29 11:55:00,40.71,40.73,40.7,40.71,12259.0,34.2204,34.2373,34.212,34.2204,12259.0
2019-07-29 12:00:00,40.72,40.73,40.71,40.73,8274.0,34.2288,34.2373,34.2204,34.2373,8274.0
2019-07-29 12:05:00,40.73,40.74,40.71,40.71,6685.0,34.2373,34.2457,34.2204,34.2204,6685.0
2019-07-29 12:10:00,40.71,40.72,40.65,40.69,15178.0,34.2204,34.2288,34.17,34.2036,15178.0
2019-07-29 12:15:00,40.68,40.68,40.63,40.65,9987.0,34.1952,34.1952,34.1532,34.17,9987.0
2019-07-29 12:20:00,40.65,40.66,40.63,40.64,4114.0,34.17,34.1784,34.1532,34.1616,4114.0
2019-07-29 12:25:00,40.63,40.68,40.62,40.68,9828.0,34.1532,34.1952,34.1448,34.1952,9828.0
2019-07-29 12:30:00,40.68,40.68,40.63,40.64,7553.0,34.1952,34.1952,34.1532,34.1616,7553.0
2019-07-29 12:35:00,40.63,40.64,40.62,40.63,4479.0,34.1532,34.1616,34.1448,34.1532,4479.0
2019-07-29 12:40:00,40.63,40.69,40.61,40.69,8898.0,34.1532,34.2036,34.1364,34.2036,8898.0
2019-07-29 12:45:00,40.69,40.69,40.67,40.67,8684.0,34.2036,34.2036,34.1868,34.1868,8684.0
2019-07-29 12:50:00,40.67,40.67,40.64,40.64,9417.0,34.1868,34.1868,34.1616,34.1616,9417.0
2019-07-29 12:55:00,40.64,40.71,40.64,40.71,8797.0,34.1616,34.2204,34.1616,34.2204,8797.0
2019-07-29 13:00:00,40.71,40.73,40.71,40.72,12117.0,34.2204,34.2373,34.2204,34.2288,12117.0
2019-07-29 13:05:00,40.73,40.73,40.66,40.69,8080.0,34.2373,34.2373,34.1784,34.2036,8080.0
2019-07-29 13:10:00,40.68,40.7,40.68,40.69,10113.0,34.1952,34.212,34.1952,34.2036,10113.0
2019-07-29 13:15:00,40.69,40.7,40.65,40.65,10063.0,34.2036,34.212,34.17,34.17,10063.0
2019-07-29 13:20:00,40.66,40.67,40.64,40.66,14909.0,34.1784,34.1868,34.1616,34.1784,14909.0
2019-07-29 13:25:00,40.65,40.66,40.64,40.65,11908.0,34.17,34.1784,34.1616,34.17,11908.0
2019-07-29 13:30:00,40.66,40.7,40.64,40.66,21810.0,34.1784,34.212,34.1616,34.1784,21810.0
2019-07-29 13:35:00,40.66,40.67,40.64,40.65,5267.0,34.1784,34.1868,34.1616,34.17,5267.0
2019-07-29 13:40:00,40.65,40.65,40.64,40.64,8573.0,34.17,34.17,34.1616,34.1616,8573.0
2019-07-29 13:45:00,40.65,40.66,40.63,40.66,10228.0,34.17,34.1784,34.1532,34.1784,10228.0
2019-07-29 13:50:00,40.66,40.67,40.65,40.66,10526.0,34.1784,34.1868,34.17,34.1784,10526.0
2019-07-29 13:55:00,40.66,40.68,40.65,40.67,12018.0,34.1784,34.1952,34.17,34.1868,12018.0
2019-07-29 14:00:00,40.66,40.68,40.64,40.65,13343.0,34.1784,34.1952,34.1616,34.17,13343.0
2019-07-29 14:05:00,40.64,40.66,40.64,40.65,6581.0,34.1616,34.1784,34.1616,34.17,6581.0
2019-07-29 14:10:00,40.66,40.71,40.65,40.69,21702.0,34.1784,34.2204,34.17,34.2036,21702.0
2019-07-29 14:15:00,40.7,40.75,40.7,40.75,10321.0,34.212,34.2541,34.212,34.2541,10321.0
2019-07-29 14:20:00,40.75,40.79,40.74,40.79,11600.0,34.2541,34.2877,34.2457,34.2877,11600.0
2019-07-29 14:25:00,40.79,40.79,40.74,40.77,16526.0,34.2877,34.2877,34.2457,34.2709,16526.0
2019-07-29 14:30:00,40.77,40.81,40.77,40.8,26532.0,34.2709,34.3045,34.2709,34.2961,26532.0
2019-07-29 14:35:00,40.8,40.85,40.8,40.83,34911.0,34.2961,34.3381,34.2961,34.3213,34911.0
2019-07-29 14:40:00,40.83,40.9,40.83,40.9,62753.0,34.3213,34.3802,34.3213,34.3802,62753.0
2019-07-29 14:45:00,40.89,40.96,40.89,40.96,63222.0,34.3717,34.4306,34.3717,34.4306,63222.0
2019-07-29 14:50:00,40.97,41.02,40.94,40.99,70692.0,34.439,34.481,34.4138,34.4558,70692.0
2019-07-29 14:55:00,40.99,40.99,40.92,40.95,21273.0,34.4558,34.4558,34.397,34.4222,21273.0
2019-07-29 15:00:00,40.95,40.95,40.89,40.92,24667.0,34.4222,34.4222,34.3717,34.397,24667.0
2019-07-29 15:05:00,40.92,40.93,40.89,40.91,25326.0,34.397,34.4054,34.3717,34.3886,25326.0
2019-07-29 15:10:00,40.91,40.91,40.87,40.89,23145.0,34.3886,34.3886,34.3549,34.3717,23145.0
2019-07-29 15:15:00,40.88,40.89,40.84,40.88,36993.0,34.3633,34.3717,34.3297,34.3633,36993.0
2019-07-29 15:20:00,40.88,40.91,40.88,40.91,26927.0,34.3633,34.3886,34.3633,34.3886,26927.0
2019-07-29 15:25:00,40.91,40.91,40.87,40.89,18761.0,34.3886,34.3886,34.3549,34.3717,18761.0
2019-07-29 15:30:00,40.89,40.9,40.84,40.86,35835.0,34.3717,34.3802,34.3297,34.3465,35835.0
2019-07-29 15:35:00,40.85,40.9,40.84,40.87,49782.0,34.3381,34.3802,34.3297,34.3549,49782.0
2019-07-29 15:40:00,40.87,40.89,40.86,40.87,49699.0,34.3549,34.3717,34.3465,34.3549,49699.0
2019-07-29 15:45:00,40.87,40.88,40.86,40.86,58478.0,34.3549,34.3633,34.3465,34.3465,58478.0
2019-07-29 15:50:00,40.87,40.95,40.85,40.94,123079.0,34.3549,34.4222,34.3381,34.4138,123079.0
2019-07-29 15:55:00,40.94,40.96,40.89,40.89,153879.0,34.4138,34.4306,34.3717,34.3717,153879.0
2019-07-30 09:30:00,40.77,40.9,40.67,40.68,50190.0,34.2709,34.3802,34.1868,34.1952,50190.0
2019-07-30 09:35:00,40.68,40.73,40.6,40.68,39274.0,34.1952,34.2373,34.128,34.1952,39274.0
2019-07-30 09:40:00,40.66,40.66,40.53,40.57,32839.0,34.1784,34.1784,34.0691,34.1028,32839.0
2019-07-30 09:45:00,40.55,40.64,40.52,40.63,29470.0,34.0859,34.1616,34.0607,34.1532,29470.0
2019-07-30 09:50:00,40.62,40.64,40.57,40.62,34568.0,34.1448,34.1616,34.1028,34.1448,34568.0
2019-07-30 09:55:00,40.63,40.63,40.55,40.58,21081.0,34.1532,34.1532,34.0859,34.1112,21081.0
2019-07-30 10:00:00,40.57,40.83,40.57,40.83,43350.0,34.1028,34.3213,34.1028,34.3213,43350.0
2019-07-30 10:05:00,40.82,40.93,40.79,40.89,29006.0,34.3129,34.4054,34.2877,34.3717,29006.0
2019-07-30 10:10:00,40.88,40.9,40.81,40.83,15892.0,34.3633,34.3802,34.3045,34.3213,15892.0
2019-07-30 10:15:00,40.83,40.85,40.78,40.79,18899.0,34.3213,34.3381,34.2793,34.2877,18899.0
2019-07-30 10:20:00,40.78,40.8,40.74,40.76,20636.0,34.2793,34.2961,34.2457,34.2625,20636.0
2019-07-30 10:25:00,40.76,40.81,40.72,40.8,24123.0,34.2625,34.3045,34.2288,34.2961,24123.0
2019-07-30 10:30:00,40.81,40.85,40.8,40.85,15673.0,34.3045,34.3381,34.2961,34.3381,15673.0
2019-07-30 10:35:00,40.85,40.9,40.85,40.9,18235.0,34.3381,34.3802,34.3381,34.3802,18235.0
2019-07-30 10:40:00,40.9,40.96,40.88,40.91,24507.0,34.3802,34.4306,34.3633,34.3886,24507.0
2019-07-30 10:45:00,40.9,40.9,40.84,40.89,20449.0,34.3802,34.3802,34.3297,34.3717,20449.0
2019-07-30 10:50:00,40.89,40.98,40.88,40.96,24978.0,34.3717,34.4474,34.3633,34.4306,24978.0
2019-07-30 10:55:00,40.97,40.98,40.91,40.96,32279.0,34.439,34.4474,34.3886,34.4306,32279.0
2019-07-30 11:00:00,40.95,40.99,40.9,40.9,24264.0,34.4222,34.4558,34.3802,34.3802,24264.0
2019-07-30 11:05:00,40.9,40.93,40.9,40.9,13514.0,34.3802,34.4054,34.3802,34.3802,13514.0
2019-07-30 11:10:00,40.9,40.94,40.9,40.94,11184.0,34.3802,34.4138,34.3802,34.4138,11184.0
2019-07-30 11:15:00,40.94,40.95,40.91,40.95,9877.0,34.4138,34.4222,34.3886,34.4222,9877.0
2019-07-30 11:20:00,40.95,40.95,40.92,40.95,14186.0,34.4222,34.4222,34.397,34.4222,14186.0
2019-07-30 11:25:00,40.95,40.99,40.94,40.94,20159.0,34.4222,34.4558,34.4138,34.4138,20159.0
2019-07-30 11:30:00,40.95,41.0,40.94,41.0,10742.0,34.4222,34.4642,34.4138,34.4642,10742.0
2019-07-30 11:35:00,40.99,41.01,40.94,40.94,12237.0,34.4558,34.4726,34.4138,34.4138,12237.0
2019-07-30 11:40:00,40.94,40.98,40.92,40.97,10821.0,34.4138,34.4474,34.397,34.439,10821.0
2019-07-30 11:45:00,40.97,41.04,40.96,41.02,18385.0,34.439,34.4978,34.4306,34.481,18385.0
2019-07-30 11:50:00,41.02,41.02,40.98,41.02,11043.0,34.481,34.481,34.4474,34.481,11043.0
2019-07-30 11:55:00,41.01,41.04,40.97,41.01,10284.0,34.4726,34.4978,34.439,34.4726,10284.0
2019-07-30 12:00:00,41.01,41.03,40.99,41.02,10764.0,34.4726,34.4894,34.4558,34.481,10764.0
2019-07-30 12:05:00,41.02,41.05,40.99,41.03,13093.0,34.481,34.5062,34.4558,34.4894,13093.0
2019-07-30 12:10:00,41.02,41.05,41.01,41.03,23057.0,34.481,34.5062,34.4726,34.4894,23057.0
2019-07-30 12:15:00,41.03,41.06,41.02,41.05,11298.0,34.4894,34.5146,34.481,34.5062,11298.0
2019-07-30 12:20:00,41.05,41.08,41.04,41.08,10560.0,34.5062,34.5315,34.4978,34.5315,10560.0
2019-07-30 12:25:00,41.07,41.08,41.05,41.07,8484.0,34.5231,34.5315,34.5062,34.5231,8484.0
2019-07-30 12:30:00,41.07,41.08,41.03,41.05,21735.0,34.5231,34.5315,34.4894,34.5062,21735.0
2019-07-30 12:35:00,41.04,41.04,41.02,41.04,8659.0,34.4978,34.4978,34.481,34.4978,8659.0
2019-07-30 12:40:00,41.05,41.08,41.05,41.08,10816.0,34.5062,34.5315,34.5062,34.5315,10816.0
2019-07-30 12:45:00,41.08,41.1,41.06,41.08,67230.0,34.5315,34.5483,34.5146,34.5315,67230.0
2019-07-30 12:50:00,41.08,41.09,41.03,41.05,34543.0,34.5315,34.5399,34.4894,34.5062,34543.0
2019-07-30 12:55:00,41.05,41.09,41.04,41.07,9101.0,34.5062,34.5399,34.4978,34.5231,9101.0
2019-07-30 13:00:00,41.06,41.08,41.06,41.06,9804.0,34.5146,34.5315,34.5146,34.5146,9804.0
2019-07-30 13:05:00,41.06,41.07,41.05,41.07,12852.0,34.5146,34.5231,34.5062,34.5231,12852.0
2019-07-30 13:10:00,41.07,41.08,41.06,41.06,9493.0,34.5231,34.5315,34.5146,34.5146,9493.0
2019-07-30 13:15:00,41.07,41.07,41.04,41.04,15195.0,34.5231,34.5231,34.4978,34.4978,15195.0
2019-07-30 13:20:00,41.04,41.07,41.03,41.07,15934.0,34.4978,34.5231,34.4894,34.5231,15934.0
2019-07-30 13:25:00,41.07,41.08,41.05,41.07,13169.0,34.5231,34.5315,34.5062,34.5231,13169.0
2019-07-30 13:30:00,41.07,41.07,41.04,41.05,28069.0,34.5231,34.5231,34.4978,34.5062,28069.0
2019-07-30 13:35:00,41.05,41.06,41.02,41.03,22146.0,34.5062,34.5146,34.481,34.4894,22146.0
2019-07-30 13:40:00,41.04,41.04,40.97,40.98,18226.0,34.4978,34.4978,34.439,34.4474,18226.0
2019-07-30 13:45:00,40.97,40.98,40.93,40.93,13174.0,34.439,34.4474,34.4054,34.4054,13174.0
2019-07-30 13:50:00,40.94,40.97,40.93,40.94,18045.0,34.4138,34.439,34.4054,34.4138,18045.0
2019-07-30 13:55:00,40.94,40.98,40.93,40.93,17569.0,34.4138,34.4474,34.4054,34.4054,17569.0
2019-07-30 14:00:00,40.93,40.96,40.91,40.95,24837.0,34.4054,34.4306,34.3886,34.4222,24837.0
2019-07-30 14:05:00,40.95,40.96,40.9,40.91,12390.0,34.4222,34.4306,34.3802,34.3886,12390.0
2019-07-30 14:10:00,40.91,40.93,40.88,40.9,15750.0,34.3886,34.4054,34.3633,34.3802,15750.0
2019-07-30 14:15:00,40.9,40.95,40.88,40.95,16294.0,34.3802,34.4222,34.3633,34.4222,16294.0
2019-07-30 14:20:00,40.95,40.95,40.92,40.93,10623.0,34.4222,34.4222,34.397,34.4054,10623.0
2019-07-30 14:25:00,40.93,40.94,40.89,40.9,10012.0,34.4054,34.4138,34.3717,34.3802,10012.0
2019-07-30 14:30:00,40.9,40.91,40.88,40.88,12661.0,34.3802,34.3886,34.3633,34.3633,12661.0
2019-07-30 14:35:00,40.89,40.94,40.88,40.93,19729.0,34.3717,34.4138,34.3633,34.4054,19729.0
2019-07-30 14:40:00,40.94,40.94,40.92,40.92,7457.0,34.4138,34.4138,34.397,34.397,7457.0
2019-07-30 14:45:00,40.92,40.95,40.91,40.95,15220.0,34.397,34.4222,34.3886,34.4222,15220.0
2019-07-30 14:50:00,40.95,40.96,40.91,40.94,27402.0,34.4222,34.4306,34.3886,34.4138,27402.0
2019-07-30 14:55:00,40.94,40.96,40.93,40.96,11887.0,34.4138,34.4306,34.4054,34.4306,11887.0
2019-07-30 15:00:00,40.96,40.98,40.94,40.95,18656.0,34.4306,34.4474,34.4138,34.4222,18656.0
2019-07-30 15:05:00,40.95,40.96,40.92,40.93,20312.0,34.4222,34.4306,34.397,34.4054,20312.0
2019-07-30 15:10:00,40.93,40.98,40.92,40.97,20834.0,34.4054,34.4474,34.397,34.439,20834.0
2019-07-30 15:15:00,40.97,40.99,40.96,40.98,25870.0,34.439,34.4558,34.4306,34.4474,25870.0
2019-07-30 15:20:00,40.98,41.02,40.96,40.97,30409.0,34.4474,34.481,34.4306,34.439,30409.0
2019-07-30 15:25:00,40.97,40.99,40.95,40.98,34497.0,34.439,34.4558,34.4222,34.4474,34497.0
2019-07-30 15:30:00,40.98,41.01,40.97,40.99,22994.0,34.4474,34.4726,34.439,34.4558,22994.0
2019-07-30 15:35:00,41.0,41.0,40.95,40.96,29972.0,34.4642,34.4642,34.4222,34.4306,29972.0
2019-07-30 15:40:00,40.95,40.98,40.95,40.96,35140.0,34.4222,34.4474,34.4222,34.4306,35140.0
2019-07-30 15:45:00,40.96,40.97,40.94,40.96,48884.0,34.4306,34.439,34.4138,34.4306,48884.0
2019-07-30 15:50:00,40.97,40.97,40.91,40.92,127064.0,34.439,34.439,34.3886,34.397,127064.0
2019-07-30 15:55:00,40.92,40.95,40.86,40.95,288168.0,34.397,34.4222,34.3465,34.4222,288168.0
2019-07-31 09:30:00,40.85,41.02,40.79,40.99,78954.0,34.3381,34.481,34.2877,34.4558,78954.0
2019-07-31 09:35:00,41.0,41.02,40.96,41.01,33396.0,34.4642,34.481,34.4306,34.4726,33396.0
2019-07-31 09:40:00,41.0,41.01,40.89,40.94,64083.0,34.4642,34.4726,34.3717,34.4138,64083.0
2019-07-31 09:45:00,40.94,41.01,40.92,40.95,26968.0,34.4138,34.4726,34.397,34.4222,26968.0
2019-07-31 09:50:00,40.95,41.08,40.93,41.05,80982.0,34.4222,34.5315,34.4054,34.5062,80982.0
2019-07-31 09:55:00,41.06,41.13,41.06,41.1,12047.0,34.5146,34.5735,34.5146,34.5483,12047.0
2019-07-31 10:00:00,41.09,41.19,41.09,41.18,70307.0,34.5399,34.6239,34.5399,34.6155,70307.0
2019-07-31 10:05:00,41.18,41.23,41.16,41.18,26005.0,34.6155,34.6575,34.5987,34.6155,26005.0
2019-07-31 10:10:00,41.18,41.22,41.14,41.15,29405.0,34.6155,34.6491,34.5819,34.5903,29405.0
2019-07-31 10:15:00,41.15,41.17,41.13,41.16,43351.0,34.5903,34.6071,34.5735,34.5987,43351.0
2019-07-31 10:20:00,41.15,41.19,41.12,41.13,23626.0,34.5903,34.6239,34.5651,34.5735,23626.0
2019-07-31 10:25:00,41.12,41.15,41.12,41.13,18164.0,34.5651,34.5903,34.5651,34.5735,18164.0
2019-07-31 10:30:00,41.13,41.15,41.04,41.05,37430.0,34.5735,34.5903,34.4978,34.5062,37430.0
2019-07-31 10:35:00,41.05,41.11,41.03,41.09,46632.0,34.5062,34.5567,34.4894,34.5399,46632.0
2019-07-31 10:40:00,41.09,41.1,41.04,41.05,23064.0,34.5399,34.5483,34.4978,34.5062,23064.0
2019-07-31 10:45:00,41.05,41.12,41.04,41.04,149673.0,34.5062,34.5651,34.4978,34.4978,149673.0
2019-07-31 10:50:00,41.04,41.07,41.02,41.06,57920.0,34.4978,34.5231,34.481,34.5146,57920.0
2019-07-31 10:55:00,41.06,41.06,40.98,41.0,76597.0,34.5146,34.5146,34.4474,34.4642,76597.0
2019-07-31 11:00:00,41.0,41.02,40.96,41.0,39194.0,34.4642,34.481,34.4306,34.4642,39194.0
2019-07-31 11:05:00,40.99,41.03,40.98,41.0,26184.0,34.4558,34.4894,34.4474,34.4642,26184.0
2019-07-31 11:10:00,41.0,41.0,40.95,40.96,26277.0,34.4642,34.4642,34.4222,34.4306,26277.0
2019-07-31 11:15:00,40.96,41.02,40.95,41.02,74093.0,34.4306,34.481,34.4222,34.481,74093.0
2019-07-31 11:20:00,41.02,41.06,40.99,41.05,22022.0,34.481,34.5146,34.4558,34.5062,22022.0
2019-07-31 11:25:00,41.05,41.11,41.05,41.1,24432.0,34.5062,34.5567,34.5062,34.5483,24432.0
2019-07-31 11:30:00,41.09,41.16,41.09,41.15,22296.0,34.5399,34.5987,34.5399,34.5903,22296.0
2019-07-31 11:35:00,41.15,41.2,41.15,41.18,24564.0,34.5903,34.6323,34.5903,34.6155,24564.0
2019-07-31 11:40:00,41.18,41.25,41.18,41.22,26391.0,34.6155,34.6744,34.6155,34.6491,26391.0
2019-07-31 11:45:00,41.22,41.28,41.21,41.27,47308.0,34.6491,34.6996,34.6407,34.6912,47308.0
2019-07-31 11:50:00,41.27,41.3,41.25,41.26,22312.0,34.6912,34.7164,34.6744,34.6828,22312.0
2019-07-31 11:55:00,41.26,41.27,41.23,41.25,19372.0,34.6828,34.6912,34.6575,34.6744,19372.0
2019-07-31 12:00:00,41.24,41.31,41.24,41.28,73117.0,34.666,34.7248,34.666,34.6996,73117.0
2019-07-31 12:05:00,41.29,41.34,41.24,41.27,105671.0,34.708,34.75,34.666,34.6912,105671.0
2019-07-31 12:10:00,41.28,41.29,41.25,41.28,14868.0,34.6996,34.708,34.6744,34.6996,14868.0
2019-07-31 12:15:00,41.27,41.36,41.27,41.36,32676.0,34.6912,34.7668,34.6912,34.7668,32676.0
2019-07-31 12:20:00,41.35,41.38,41.31,41.37,46677.0,34.7584,34.7836,34.7248,34.7752,46677.0
2019-07-31 12:25:00,41.38,41.41,41.36,41.41,25356.0,34.7836,34.8089,34.7668,34.8089,25356.0
2019-07-31 12:30:00,41.41,41.42,41.35,41.38,19439.0,34.8089,34.8173,34.7584,34.7836,19439.0
2019-07-31 12:35:00,41.38,41.41,41.38,41.41,28563.0,34.7836,34.8089,34.7836,34.8089,28563.0
2019-07-31 12:40:00,41.41,41.42,41.35,41.41,33652.0,34.8089,34.8173,34.7584,34.8089,33652.0
2019-07-31 12:45:00,41.41,41.45,41.39,41.42,28331.0,34.8089,34.8425,34.792,34.8173,28331.0
2019-07-31 12:50:00,41.41,41.46,41.4,41.45,19513.0,34.8089,34.8509,34.8004,34.8425,19513.0
2019-07-31 12:55:00,41.45,41.49,41.45,41.47,27596.0,34.8425,34.8761,34.8425,34.8593,27596.0
2019-07-31 13:00:00,41.47,41.55,41.47,41.5,40888.0,34.8593,34.9265,34.8593,34.8845,40888.0
2019-07-31 13:05:00,41.5,41.51,41.49,41.5,12831.0,34.8845,34.8929,34.8761,34.8845,12831.0
2019-07-31 13:10:00,41.5,41.57,41.49,41.49,45848.0,34.8845,34.9433,34.8761,34.8761,45848.0
2019-07-31 13:15:00,41.5,41.61,41.5,41.58,60341.0,34.8845,34.977,34.8845,34.9518,60341.0
2019-07-31 13:20:00,41.57,41.66,41.56,41.58,57726.0,34.9433,35.019,34.9349,34.9518,57726.0
2019-07-31 13:25:00,41.59,41.66,41.55,41.66,55085.0,34.9602,35.019,34.9265,35.019,55085.0
2019-07-31 13:30:00,41.66,41.66,41.58,41.61,23631.0,35.019,35.019,34.9518,34.977,23631.0
2019-07-31 13:35:00,41.61,41.61,41.52,41.55,93108.0,34.977,34.977,34.9013,34.9265,93108.0
2019-07-31 13:40:00,41.56,41.62,41.55,41.58,97493.0,34.9349,34.9854,34.9265,34.9518,97493.0
2019-07-31 13:45:00,41.58,41.58,41.48,41.52,31649.0,34.9518,34.9518,34.8677,34.9013,31649.0
2019-07-31 13:50:00,41.52,41.61,41.51,41.61,67399.0,34.9013,34.977,34.8929,34.977,67399.0
2019-07-31 13:55:00,41.61,41.79,41.61,41.74,106672.0,34.977,35.1283,34.977,35.0862,106672.0
2019-07-31 14:00:00,41.71,41.71,41.48,41.54,58819.0,35.061,35.061,34.8677,34.9181,58819.0
2019-07-31 14:05:00,41.53,41.67,41.51,41.62,33575.0,34.9097,35.0274,34.8929,34.9854,33575.0
2019-07-31 14:10:00,41.61,41.62,41.54,41.54,132870.0,34.977,34.9854,34.9181,34.9181,132870.0
2019-07-31 14:15:00,41.54,41.54,41.5,41.52,34517.0,34.9181,34.9181,34.8845,34.9013,34517.0
2019-07-31 14:20:00,41.52,41.55,41.48,41.48,22275.0,34.9013,34.9265,34.8677,34.8677,22275.0
2019-07-31 14:25:00,41.48,41.53,41.48,41.52,20264.0,34.8677,34.9097,34.8677,34.9013,20264.0
2019-07-31 14:30:00,41.52,41.61,41.52,41.57,32243.0,34.9013,34.977,34.9013,34.9433,32243.0
2019-07-31 14:35:00,41.57,41.57,41.38,41.39,44602.0,34.9433,34.9433,34.7836,34.792,44602.0
2019-07-31 14:40:00,41.39,41.41,41.3,41.32,32380.0,34.792,34.8089,34.7164,34.7332,32380.0
2019-07-31 14:45:00,41.31,41.32,41.15,41.18,62166.0,34.7248,34.7332,34.5903,34.6155,62166.0
2019-07-31 14:50:00,41.17,41.17,40.92,41.08,59855.0,34.6071,34.6071,34.397,34.5315,59855.0
2019-07-31 14:55:00,41.06,41.2,41.05,41.17,37009.0,34.5146,34.6323,34.5062,34.6071,37009.0
2019-07-31 15:00:00,41.17,41.31,41.12,41.22,42622.0,34.6071,34.7248,34.5651,34.6491,42622.0
2019-07-31 15:05:00,41.22,41.27,41.2,41.23,45371.0,34.6491,34.6912,34.6323,34.6575,45371.0
2019-07-31 15:10:00,41.23,41.25,41.16,41.23,81528.0,34.6575,34.6744,34.5987,34.6575,81528.0
2019-07-31 15:15:00,41.23,41.29,41.17,41.29,68487.0,34.6575,34.708,34.6071,34.708,68487.0
2019-07-31 15:20:00,41.28,41.34,41.25,41.31,26286.0,34.6996,34.75,34.6744,34.7248,26286.0
2019-07-31 15:25:00,41.31,41.32,41.27,41.27,38847.0,34.7248,34.7332,34.6912,34.6912,38847.0
2019-07-31 15:30:00,41.27,41.3,41.24,41.26,52627.0,34.6912,34.7164,34.666,34.6828,52627.0
2019-07-31 15:35:00,41.26,41.29,41.23,41.26,64669.0,34.6828,34.708,34.6575,34.6828,64669.0
2019-07-31 15:40:00,41.26,41.34,41.21,41.32,73755.0,34.6828,34.75,34.6407,34.7332,73755.0
2019-07-31 15:45:00,41.32,41.37,41.29,41.34,65688.0,34.7332,34.7752,34.708,34.75,65688.0
2019-07-31 15:50:00,41.34,41.34,41.23,41.27,128367.0,34.75,34.75,34.6575,34.6912,128367.0
2019-07-31 15:55:00,41.27,41.32,41.09,41.09,493749.0,34.6912,34.7332,34.5399,34.5399,493749.0
2019-08-01 09:30:00,41.23,41.5,41.1,41.33,119834.0,34.6575,34.8845,34.5483,34.7416,119834.0
2019-08-01 09:35:00,41.34,41.72,41.25,41.69,101392.0,34.75,35.0694,34.6744,35.0442,101392.0
2019-08-01 09:40:00,41.69,41.83,41.65,41.68,112211.0,35.0442,35.1619,35.0106,35.0358,112211.0
2019-08-01 09:45:00,41.67,41.85,41.59,41.71,97069.0,35.0274,35.1787,34.9602,35.061,97069.0
2019-08-01 09:50:00,41.71,41.72,41.63,41.69,81671.0,35.061,35.0694,34.9938,35.0442,81671.0
2019-08-01 09:55:00,41.69,41.9,41.67,41.86,81495.0,35.0442,35.2207,35.0274,35.1871,81495.0
2019-08-01 10:00:00,41.83,41.87,41.69,41.72,86365.0,35.1619,35.1955,35.0442,35.0694,86365.0
2019-08-01 10:05:00,41.72,41.72,41.6,41.68,68990.0,35.0694,35.0694,34.9686,35.0358,68990.0
2019-08-01 10:10:00,41.69,41.8,41.68,41.8,69273.0,35.0442,35.1367,35.0358,35.1367,69273.0
2019-08-01 10:15:00,41.79,41.8,41.74,41.79,40364.0,35.1283,35.1367,35.0862,35.1283,40364.0
2019-08-01 10:20:00,41.79,42.03,41.79,42.03,79593.0,35.1283,35.33,35.1283,35.33,79593.0
2019-08-01 10:25:00,42.03,42.1,41.95,41.96,77763.0,35.33,35.3889,35.2628,35.2712,77763.0
2019-08-01 10:30:00,41.95,41.99,41.85,41.89,54131.0,35.2628,35.2964,35.1787,35.2123,54131.0
2019-08-01 10:35:00,41.9,41.92,41.74,41.75,38944.0,35.2207,35.2376,35.0862,35.0947,38944.0
2019-08-01 10:40:00,41.74,41.76,41.5,41.51,74322.0,35.0862,35.1031,34.8845,34.8929,74322.0
2019-08-01 10:45:00,41.5,41.74,41.45,41.73,92300.0,34.8845,35.0862,34.8425,35.0778,92300.0
2019-08-01 10:50:00,41.73,41.82,41.71,41.77,32221.0,35.0778,35.1535,35.061,35.1115,32221.0
2019-08-01 10:55:00,41.77,41.81,41.71,41.8,25606.0,35.1115,35.1451,35.061,35.1367,25606.0
2019-08-01 11:00:00,41.79,41.86,41.77,41.84,45330.0,35.1283,35.1871,35.1115,35.1703,45330.0
2019-08-01 11:05:00,41.84,41.91,41.84,41.87,51132.0,35.1703,35.2291,35.1703,35.1955,51132.0
2019-08-01 11:10:00,41.88,41.97,41.86,41.93,77506.0,35.2039,35.2796,35.1871,35.246,77506.0
2019-08-01 11:15:00,41.93,41.95,41.86,41.88,64795.0,35.246,35.2628,35.1871,35.2039,64795.0
2019-08-01 11:20:00,41.88,41.99,41.87,41.98,59493.0,35.2039,35.2964,35.1955,35.288,59493.0
2019-08-01 11:25:00,41.98,41.98,41.93,41.96,45904.0,35.288,35.288,35.246,35.2712,45904.0
2019-08-01 11:30:00,41.96,41.96,41.83,41.83,95264.0,35.2712,35.2712,35.1619,35.1619,95264.0
2019-08-01 11:35:00,41.84,41.9,41.83,41.86,19309.0,35.1703,35.2207,35.1619,35.1871,19309.0
2019-08-01 11:40:00,41.85,41.85,41.7,41.71,19244.0,35.1787,35.1787,35.0526,35.061,19244.0
2019-08-01 11:45:00,41.7,41.72,41.67,41.71,25089.0,35.0526,35.0694,35.0274,35.061,25089.0
2019-08-01 11:50:00,41.7,41.76,41.69,41.74,29131.0,35.0526,35.1031,35.0442,35.0862,29131.0
2019-08-01 11:55:00,41.75,41.88,41.75,41.83,38581.0,35.0947,35.2039,35.0947,35.1619,38581.0
2019-08-01 12:00:00,41.84,41.88,41.82,41.88,31415.0,35.1703,35.2039,35.1535,35.2039,31415.0
2019-08-01 12:05:00,41.87,41.98,41.86,41.96,62769.0,35.1955,35.288,35.1871,35.2712,62769.0
2019-08-01 12:10:00,41.97,41.97,41.94,41.95,31453.0,35.2796,35.2796,35.2544,35.2628,31453.0
2019-08-01 12:15:00,41.96,41.99,41.93,41.98,76936.0,35.2712,35.2964,35.246,35.288,76936.0
2019-08-01 12:20:00,41.97,41.99,41.91,41.92,48364.0,35.2796,35.2964,35.2291,35.2376,48364.0
2019-08-01 12:25:00,41.9,41.92,41.78,41.78,22511.0,35.2207,35.2376,35.1199,35.1199,22511.0
2019-08-01 12:30:00,41.78,41.89,41.76,41.88,37944.0,35.1199,35.2123,35.1031,35.2039,37944.0
2019-08-01 12:35:00,41.88,41.88,41.85,41.86,22358.0,35.2039,35.2039,35.1787,35.1871,22358.0
2019-08-01 12:40:00,41.86,41.89,41.84,41.86,21525.0,35.1871,35.2123,35.1703,35.1871,21525.0
2019-08-01 12:45:00,41.86,41.87,41.8,41.81,19218.0,35.1871,35.1955,35.1367,35.1451,19218.0
2019-08-01 12:50:00,41.81,41.83,41.74,41.75,17166.0,35.1451,35.1619,35.0862,35.0947,17166.0
2019-08-01 12:55:00,41.74,41.86,41.73,41.84,27522.0,35.0862,35.1871,35.0778,35.1703,27522.0
2019-08-01 13:00:00,41.83,41.83,41.76,41.77,15308.0,35.1619,35.1619,35.1031,35.1115,15308.0
2019-08-01 13:05:00,41.77,41.78,41.75,41.75,13716.0,35.1115,35.1199,35.0947,35.0947,13716.0
2019-08-01 13:10:00,41.75,41.75,41.7,41.72,19914.0,35.0947,35.0947,35.0526,35.0694,19914.0
2019-08-01 13:15:00,41.71,41.72,41.7,41.71,18086.0,35.061,35.0694,35.0526,35.061,18086.0
2019-08-01 13:20:00,41.71,41.77,41.71,41.75,16110.0,35.061,35.1115,35.061,35.0947,16110.0
2019-08-01 13:25:00,41.74,41.75,41.61,41.65,123352.0,35.0862,35.0947,34.977,35.0106,123352.0
2019-08-01 13:30:00,41.64,41.87,41.57,41.68,198266.0,35.0022,35.1955,34.9433,35.0358,198266.0
2019-08-01 13:35:00,41.67,41.73,41.54,41.54,54202.0,35.0274,35.0778,34.9181,34.9181,54202.0
2019-08-01 13:40:00,41.51,41.54,41.41,41.44,44945.0,34.8929,34.9181,34.8089,34.8341,44945.0
2019-08-01 13:45:00,41.44,41.58,41.37,41.53,69006.0,34.8341,34.9518,34.7752,34.9097,69006.0
2019-08-01 13:50:00,41.51,41.6,41.45,41.48,58436.0,34.8929,34.9686,34.8425,34.8677,58436.0
2019-08-01 13:55:00,41.48,41.49,41.28,41.37,98188.0,34.8677,34.8761,34.6996,34.7752,98188.0
2019-08-01 14:00:00,41.36,41.41,41.12,41.12,86331.0,34.7668,34.8089,34.5651,34.5651,86331.0
2019-08-01 14:05:00,41.13,41.19,41.08,41.1,54700.0,34.5735,34.6239,34.5315,34.5483,54700.0
2019-08-01 14:10:00,41.1,41.17,41.02,41.16,52135.0,34.5483,34.6071,34.481,34.5987,52135.0
2019-08-01 14:15:00,41.18,41.31,40.99,41.28,82660.0,34.6155,34.7248,34.4558,34.6996,82660.0
2019-08-01 14:20:00,41.28,41.29,41.11,41.13,28075.0,34.6996,34.708,34.5567,34.5735,28075.0
2019-08-01 14:25:00,41.14,41.27,41.13,41.23,44348.0,34.5819,34.6912,34.5735,34.6575,44348.0
2019-08-01 14:30:00,41.23,41.23,41.14,41.23,51208.0,34.6575,34.6575,34.5819,34.6575,51208.0
2019-08-01 14:35:00,41.22,41.25,41.17,41.17,42036.0,34.6491,34.6744,34.6071,34.6071,42036.0
2019-08-01 14:40:00,41.16,41.23,41.08,41.09,39986.0,34.5987,34.6575,34.5315,34.5399,39986.0
2019-08-01 14:45:00,41.08,41.24,41.08,41.24,37177.0,34.5315,34.666,34.5315,34.666,37177.0
2019-08-01 14:50:00,41.24,41.28,41.22,41.24,25065.0,34.666,34.6996,34.6491,34.666,25065.0
2019-08-01 14:55:00,41.23,41.25,41.18,41.24,29372.0,34.6575,34.6744,34.6155,34.666,29372.0
2019-08-01 15:00:00,41.25,41.33,41.23,41.32,74291.0,34.6744,34.7416,34.6575,34.7332,74291.0
2019-08-01 15:05:00,41.31,41.34,41.22,41.25,60259.0,34.7248,34.75,34.6491,34.6744,60259.0
2019-08-01 15:10:00,41.26,41.28,41.19,41.19,64403.0,34.6828,34.6996,34.6239,34.6239,64403.0
2019-08-01 15:15:00,41.19,41.35,41.18,41.3,56202.0,34.6239,34.7584,34.6155,34.7164,56202.0
2019-08-01 15:20:00,41.3,41.37,41.27,41.36,68471.0,34.7164,34.7752,34.6912,34.7668,68471.0
2019-08-01 15:25:00,41.36,41.4,41.33,41.37,69036.0,34.7668,34.8004,34.7416,34.7752,69036.0
2019-08-01 15:30:00,41.37,41.39,41.2,41.23,103129.0,34.7752,34.792,34.6323,34.6575,103129.0
2019-08-01 15:35:00,41.23,41.31,41.2,41.31,98445.0,34.6575,34.7248,34.6323,34.7248,98445.0
2019-08-01 15:40:00,41.32,41.35,41.31,41.33,107537.0,34.7332,34.7584,34.7248,34.7416,107537.0
2019-08-01 15:45:00,41.33,41.38,41.31,41.33,117254.0,34.7416,34.7836,34.7248,34.7416,117254.0
2019-08-01 15:50:00,41.32,41.33,41.24,41.26,348985.0,34.7332,34.7416,34.666,34.6828,348985.0
2019-08-01 15:55:00,41.26,41.33,41.16,41.2,522989.0,34.6828,34.7416,34.5987,34.6323,522989.0
2019-08-02 09:30:00,40.97,41.16,40.64,40.66,143451.0,34.439,34.5987,34.1616,34.1784,143451.0
2019-08-02 09:35:00,40.67,41.11,40.47,40.96,346701.0,34.1868,34.5567,34.0187,34.4306,346701.0
2019-08-02 09:40:00,40.95,40.95,40.51,40.51,74844.0,34.4222,34.4222,34.0523,34.0523,74844.0
2019-08-02 09:45:00,40.52,40.88,40.42,40.67,331726.0,34.0607,34.3633,33.9767,34.1868,331726.0
2019-08-02 09:50:00,40.68,40.71,40.28,40.37,229665.0,34.1952,34.2204,33.859,33.9346,229665.0
2019-08-02 09:55:00,40.38,40.46,40.21,40.22,166578.0,33.943,34.0103,33.8001,33.8086,166578.0
2019-08-02 10:00:00,40.22,40.24,40.02,40.03,110745.0,33.8086,33.8254,33.6404,33.6488,110745.0
2019-08-02 10:05:00,40.02,40.03,39.81,39.81,126539.0,33.6404,33.6488,33.4639,33.4639,126539.0
2019-08-02 10:10:00,39.82,39.97,39.8,39.93,93210.0,33.4723,33.5984,33.4555,33.5648,93210.0
2019-08-02 10:15:00,39.91,39.99,39.83,39.84,91300.0,33.548,33.6152,33.4807,33.4891,91300.0
2019-08-02 10:20:00,39.85,40.01,39.85,39.95,70673.0,33.4975,33.632,33.4975,33.5816,70673.0
2019-08-02 10:25:00,39.92,40.04,39.92,40.0,52667.0,33.5564,33.6572,33.5564,33.6236,52667.0
2019-08-02 10:30:00,40.0,40.0,39.88,39.9,71648.0,33.6236,33.6236,33.5227,33.5396,71648.0
2019-08-02 10:35:00,39.91,39.94,39.81,39.86,52874.0,33.548,33.5732,33.4639,33.5059,52874.0
2019-08-02 10:40:00,39.84,39.88,39.81,39.87,56063.0,33.4891,33.5227,33.4639,33.5143,56063.0
2019-08-02 10:45:00,39.87,39.87,39.8,39.83,58755.0,33.5143,33.5143,33.4555,33.4807,58755.0
2019-08-02 10:50:00,39.83,39.85,39.7,39.71,88835.0,33.4807,33.4975,33.3714,33.3798,88835.0
2019-08-02 10:55:00,39.71,39.74,39.65,39.66,43884.0,33.3798,33.4051,33.3294,33.3378,43884.0
2019-08-02 11:00:00,39.66,39.66,39.52,39.55,65967.0,33.3378,33.3378,33.2201,33.2454,65967.0
2019-08-02 11:05:00,39.56,39.68,39.54,39.67,70491.0,33.2538,33.3546,33.2369,33.3462,70491.0
2019-08-02 11:10:00,39.68,39.73,39.58,39.68,144447.0,33.3546,33.3967,33.2706,33.3546,144447.0
2019-08-02 11:15:00,39.69,39.86,39.68,39.85,214057.0,33.363,33.5059,33.3546,33.4975,214057.0
2019-08-02 11:20:00,39.85,39.86,39.55,39.57,241855.0,33.4975,33.5059,33.2454,33.2622,241855.0
2019-08-02 11:25:00,39.56,39.57,39.45,39.45,58875.0,33.2538,33.2622,33.1613,33.1613,58875.0
2019-08-02 11:30:00,39.45,39.51,39.4,39.47,52499.0,33.1613,33.2117,33.1193,33.1781,52499.0
2019-08-02 11:35:00,39.47,39.51,39.41,39.48,84398.0,33.1781,33.2117,33.1277,33.1865,84398.0
2019-08-02 11:40:00,39.48,39.6,39.47,39.58,64505.0,33.1865,33.2874,33.1781,33.2706,64505.0
2019-08-02 11:45:00,39.58,39.91,39.53,39.84,259563.0,33.2706,33.548,33.2285,33.4891,259563.0
2019-08-02 11:50:00,39.84,39.84,39.69,39.74,50618.0,33.4891,33.4891,33.363,33.4051,50618.0
2019-08-02 11:55:00,39.75,39.76,39.69,39.76,35649.0,33.4135,33.4219,33.363,33.4219,35649.0
2019-08-02 12:00:00,39.76,39.78,39.7,39.75,41549.0,33.4219,33.4387,33.3714,33.4135,41549.0
2019-08-02 12:05:00,39.75,39.77,39.67,39.7,46289.0,33.4135,33.4303,33.3462,33.3714,46289.0
2019-08-02 12:10:00,39.7,39.76,39.69,39.75,40666.0,33.3714,33.4219,33.363,33.4135,40666.0
2019-08-02 12:15:00,39.75,39.85,39.75,39.83,30340.0,33.4135,33.4975,33.4135,33.4807,30340.0
2019-08-02 12:20:00,39.82,39.85,39.78,39.82,39607.0,33.4723,33.4975,33.4387,33.4723,39607.0
2019-08-02 12:25:00,39.82,39.85,39.8,39.82,32290.0,33.4723,33.4975,33.4555,33.4723,32290.0
2019-08-02 12:30:00,39.82,39.82,39.77,39.79,44191.0,33.4723,33.4723,33.4303,33.4471,44191.0
2019-08-02 12:35:00,39.79,39.8,39.72,39.77,39515.0,33.4471,33.4555,33.3883,33.4303,39515.0
2019-08-02 12:40:00,39.77,39.79,39.69,39.73,32301.0,33.4303,33.4471,33.363,33.3967,32301.0
2019-08-02 12:45:00,39.71,39.75,39.7,39.73,30427.0,33.3798,33.4135,33.3714,33.3967,30427.0
2019-08-02 12:50:00,39.73,39.78,39.72,39.76,32649.0,33.3967,33.4387,33.3883,33.4219,32649.0
2019-08-02 12:55:00,39.77,39.78,39.75,39.78,34196.0,33.4303,33.4387,33.4135,33.4387,34196.0
2019-08-02 13:00:00,39.79,39.83,39.77,39.83,75524.0,33.4471,33.4807,33.4303,33.4807,75524.0
2019-08-02 13:05:00,39.83,39.88,39.82,39.88,73812.0,33.4807,33.5227,33.4723,33.5227,73812.0
2019-08-02 13:10:00,39.87,39.91,39.87,39.87,100844.0,33.5143,33.548,33.5143,33.5143,100844.0
2019-08-02 13:15:00,39.88,39.95,39.87,39.92,34120.0,33.5227,33.5816,33.5143,33.5564,34120.0
2019-08-02 13:20:00,39.93,40.01,39.91,40.01,70513.0,33.5648,33.632,33.548,33.632,70513.0
2019-08-02 13:25:00,40.0,40.02,39.97,39.98,21104.0,33.6236,33.6404,33.5984,33.6068,21104.0
2019-08-02 13:30:00,40.0,40.0,39.95,39.96,21024.0,33.6236,33.6236,33.5816,33.59,21024.0
2019-08-02 13:35:00,39.97,39.98,39.93,39.95,18540.0,33.5984,33.6068,33.5648,33.5816,18540.0
2019-08-02 13:40:00,39.95,40.02,39.94,40.01,25711.0,33.5816,33.6404,33.5732,33.632,25711.0
2019-08-02 13:45:00,40.01,40.13,40.0,40.07,47178.0,33.632,33.7329,33.6236,33.6825,47178.0
2019-08-02 13:50:00,40.08,40.15,40.06,40.07,47910.0,33.6909,33.7497,33.6741,33.6825,47910.0
2019-08-02 13:55:00,40.07,40.13,40.04,40.12,36358.0,33.6825,33.7329,33.6572,33.7245,36358.0
2019-08-02 14:00:00,40.13,40.17,40.1,40.12,38256.0,33.7329,33.7665,33.7077,33.7245,38256.0
2019-08-02 14:05:00,40.12,40.17,40.11,40.14,36864.0,33.7245,33.7665,33.7161,33.7413,36864.0
2019-08-02 14:10:00,40.16,40.16,40.1,40.12,24991.0,33.7581,33.7581,33.7077,33.7245,24991.0
2019-08-02 14:15:00,40.13,40.13,40.02,40.1,26394.0,33.7329,33.7329,33.6404,33.7077,26394.0
2019-08-02 14:20:00,40.1,40.16,40.1,40.14,22411.0,33.7077,33.7581,33.7077,33.7413,22411.0
2019-08-02 14:25:00,40.15,40.17,40.08,40.13,34014.0,33.7497,33.7665,33.6909,33.7329,34014.0
2019-08-02 14:30:00,40.13,40.15,40.08,40.12,33416.0,33.7329,33.7497,33.6909,33.7245,33416.0
2019-08-02 14:35:00,40.12,40.14,40.09,40.14,26287.0,33.7245,33.7413,33.6993,33.7413,26287.0
2019-08-02 14:40:00,40.15,40.15,40.08,40.09,30842.0,33.7497,33.7497,33.6909,33.6993,30842.0
2019-08-02 14:45:00,40.09,40.11,40.05,40.08,25960.0,33.6993,33.7161,33.6656,33.6909,25960.0
2019-08-02 14:50:00,40.08,40.1,40.04,40.05,20926.0,33.6909,33.7077,33.6572,33.6656,20926.0
2019-08-02 14:55:00,40.05,40.05,40.0,40.05,27689.0,33.6656,33.6656,33.6236,33.6656,27689.0
2019-08-02 15:00:00,40.05,40.09,40.01,40.02,30444.0,33.6656,33.6993,33.632,33.6404,30444.0
2019-08-02 15:05:00,40.02,40.04,40.0,40.02,32451.0,33.6404,33.6572,33.6236,33.6404,32451.0
2019-08-02 15:10:00,40.01,40.02,39.93,39.95,30050.0,33.632,33.6404,33.5648,33.5816,30050.0
2019-08-02 15:15:00,39.95,40.0,39.93,40.0,45336.0,33.5816,33.6236,33.5648,33.6236,45336.0
2019-08-02 15:20:00,40.0,40.04,39.99,40.01,76548.0,33.6236,33.6572,33.6152,33.632,76548.0
2019-08-02 15:25:00,40.0,40.05,40.0,40.01,47788.0,33.6236,33.6656,33.6236,33.632,47788.0
2019-08-02 15:30:00,40.02,40.05,39.99,40.04,99504.0,33.6404,33.6656,33.6152,33.6572,99504.0
2019-08-02 15:35:00,40.04,40.28,40.03,40.26,146811.0,33.6572,33.859,33.6488,33.8422,146811.0
2019-08-02 15:40:00,40.26,40.27,40.2,40.27,114163.0,33.8422,33.8506,33.7917,33.8506,114163.0
2019-08-02 15:45:00,40.27,40.27,40.19,40.21,123506.0,33.8506,33.8506,33.7833,33.8001,123506.0
2019-08-02 15:50:00,40.21,40.21,40.07,40.08,224103.0,33.8001,33.8001,33.6825,33.6909,224103.0
2019-08-02 15:55:00,40.08,40.17,40.03,40.08,458527.0,33.6909,33.7665,33.6488,33.6909,458527.0
2019-08-05 09:30:00,39.01,39.42,39.01,39.34,187207.0,32.7914,33.1361,32.7914,33.0688,187207.0
2019-08-05 09:35:00,39.34,39.54,39.32,39.47,134872.0,33.0688,33.2369,33.052,33.1781,134872.0
2019-08-05 09:40:00,39.48,39.5,39.22,39.27,353090.0,33.1865,33.2033,32.968,33.01,353090.0
2019-08-05 09:45:00,39.27,39.29,39.02,39.02,80943.0,33.01,33.0268,32.7998,32.7998,80943.0
2019-08-05 09:50:00,39.02,39.05,38.82,38.86,113889.0,32.7998,32.8251,32.6317,32.6653,113889.0
2019-08-05 09:55:00,38.87,38.9,38.78,38.8,44168.0,32.6738,32.699,32.5981,32.6149,44168.0
2019-08-05 10:00:00,38.79,38.79,38.62,38.74,77141.0,32.6065,32.6065,32.4636,32.5645,77141.0
2019-08-05 10:05:00,38.75,38.86,38.75,38.82,53070.0,32.5729,32.6653,32.5729,32.6317,53070.0
2019-08-05 10:10:00,38.81,38.82,38.77,38.79,34615.0,32.6233,32.6317,32.5897,32.6065,34615.0
2019-08-05 10:15:00,38.79,38.87,38.77,38.83,33277.0,32.6065,32.6738,32.5897,32.6401,33277.0
2019-08-05 10:20:00,38.83,38.85,38.76,38.78,58652.0,32.6401,32.6569,32.5813,32.5981,58652.0
2019-08-05 10:25:00,38.78,38.78,38.71,38.74,36000.0,32.5981,32.5981,32.5393,32.5645,36000.0
2019-08-05 10:30:00,38.74,38.8,38.67,38.76,85977.0,32.5645,32.6149,32.5056,32.5813,85977.0
2019-08-05 10:35:00,38.76,38.8,38.69,38.69,83404.0,32.5813,32.6149,32.5224,32.5224,83404.0
2019-08-05 10:40:00,38.69,38.73,38.64,38.64,74850.0,32.5224,32.5561,32.4804,32.4804,74850.0
2019-08-05 10:45:00,38.65,38.7,38.6,38.62,35034.0,32.4888,32.5309,32.4468,32.4636,35034.0
2019-08-05 10:50:00,38.62,38.63,38.56,38.57,97812.0,32.4636,32.472,32.4132,32.4216,97812.0
2019-08-05 10:55:00,38.56,38.6,38.55,38.58,40317.0,32.4132,32.4468,32.4048,32.43,40317.0
2019-08-05 11:00:00,38.57,38.59,38.53,38.58,48534.0,32.4216,32.4384,32.388,32.43,48534.0
2019-08-05 11:05:00,38.58,38.63,38.56,38.59,48454.0,32.43,32.472,32.4132,32.4384,48454.0
2019-08-05 11:10:00,38.59,38.6,38.52,38.54,44268.0,32.4384,32.4468,32.3795,32.3964,44268.0
2019-08-05 11:15:00,38.53,38.53,38.45,38.45,120553.0,32.388,32.388,32.3207,32.3207,120553.0
2019-08-05 11:20:00,38.47,38.56,38.45,38.55,69840.0,32.3375,32.4132,32.3207,32.4048,69840.0
2019-08-05 11:25:00,38.55,38.6,38.48,38.59,51933.0,32.4048,32.4468,32.3459,32.4384,51933.0
2019-08-05 11:30:00,38.58,38.62,38.55,38.58,90255.0,32.43,32.4636,32.4048,32.43,90255.0
2019-08-05 11:35:00,38.58,38.62,38.52,38.59,138585.0,32.43,32.4636,32.3795,32.4384,138585.0
2019-08-05 11:40:00,38.58,38.64,38.56,38.58,136513.0,32.43,32.4804,32.4132,32.43,136513.0
2019-08-05 11:45:00,38.59,38.68,38.58,38.68,59991.0,32.4384,32.514,32.43,32.514,59991.0
2019-08-05 11:50:00,38.68,38.68,38.63,38.64,23078.0,32.514,32.514,32.472,32.4804,23078.0
2019-08-05 11:55:00,38.64,38.64,38.59,38.59,48856.0,32.4804,32.4804,32.4384,32.4384,48856.0
2019-08-05 12:00:00,38.59,38.6,38.48,38.51,41583.0,32.4384,32.4468,32.3459,32.3711,41583.0
2019-08-05 12:05:00,38.5,38.55,38.48,38.51,55468.0,32.3627,32.4048,32.3459,32.3711,55468.0
2019-08-05 12:10:00,38.51,38.55,38.48,38.55,37614.0,32.3711,32.4048,32.3459,32.4048,37614.0
2019-08-05 12:15:00,38.55,38.57,38.5,38.52,42279.0,32.4048,32.4216,32.3627,32.3795,42279.0
2019-08-05 12:20:00,38.53,38.54,38.48,38.52,37227.0,32.388,32.3964,32.3459,32.3795,37227.0
2019-08-05 12:25:00,38.51,38.51,38.35,38.35,60158.0,32.3711,32.3711,32.2366,32.2366,60158.0
2019-08-05 12:30:00,38.36,38.37,38.25,38.26,76992.0,32.2451,32.2535,32.1526,32.161,76992.0
2019-08-05 12:35:00,38.26,38.29,38.25,38.27,54713.0,32.161,32.1862,32.1526,32.1694,54713.0
2019-08-05 12:40:00,38.27,38.27,38.19,38.2,77737.0,32.1694,32.1694,32.1022,32.1106,77737.0
2019-08-05 12:45:00,38.2,38.22,38.07,38.08,51925.0,32.1106,32.1274,32.0013,32.0097,51925.0
2019-08-05 12:50:00,38.07,38.14,38.07,38.14,42662.0,32.0013,32.0601,32.0013,32.0601,42662.0
2019-08-05 12:55:00,38.13,38.13,38.03,38.04,117724.0,32.0517,32.0517,31.9677,31.9761,117724.0
2019-08-05 13:00:00,38.05,38.1,37.95,37.96,87769.0,31.9845,32.0265,31.9004,31.9088,87769.0
2019-08-05 13:05:00,37.96,37.99,37.93,37.97,56225.0,31.9088,31.934,31.8836,31.9172,56225.0
2019-08-05 13:10:00,37.98,38.04,37.97,37.99,50161.0,31.9256,31.9761,31.9172,31.934,50161.0
2019-08-05 13:15:00,37.98,38.05,37.98,38.04,35097.0,31.9256,31.9845,31.9256,31.9761,35097.0
2019-08-05 13:20:00,38.04,38.16,38.03,38.16,64347.0,31.9761,32.0769,31.9677,32.0769,64347.0
2019-08-05 13:25:00,38.15,38.2,38.08,38.11,74979.0,32.0685,32.1106,32.0097,32.0349,74979.0
2019-08-05 13:30:00,38.12,38.13,37.99,38.02,56820.0,32.0433,32.0517,31.934,31.9593,56820.0
2019-08-05 13:35:00,38.02,38.08,38.01,38.08,17281.0,31.9593,32.0097,31.9508,32.0097,17281.0
2019-08-05 13:40:00,38.08,38.1,37.99,38.03,35242.0,32.0097,32.0265,31.934,31.9677,35242.0
2019-08-05 13:45:00,38.03,38.03,37.92,37.93,22539.0,31.9677,31.9677,31.8752,31.8836,22539.0
2019-08-05 13:50:00,37.93,37.99,37.92,37.94,38857.0,31.8836,31.934,31.8752,31.892,38857.0
2019-08-05 13:55:00,37.93,37.94,37.88,37.9,61152.0,31.8836,31.892,31.8416,31.8584,61152.0
2019-08-05 14:00:00,37.9,37.91,37.82,37.82,29019.0,31.8584,31.8668,31.7911,31.7911,29019.0
2019-08-05 14:05:00,37.82,37.87,37.8,37.83,43873.0,31.7911,31.8332,31.7743,31.7995,43873.0
2019-08-05 14:10:00,37.82,37.86,37.81,37.84,36732.0,31.7911,31.8248,31.7827,31.8079,36732.0
2019-08-05 14:15:00,37.83,37.85,37.82,37.83,34341.0,31.7995,31.8164,31.7911,31.7995,34341.0
2019-08-05 14:20:00,37.83,37.84,37.74,37.77,51590.0,31.7995,31.8079,31.7239,31.7491,51590.0
2019-08-05 14:25:00,37.77,37.77,37.68,37.69,43597.0,31.7491,31.7491,31.6735,31.6819,43597.0
2019-08-05 14:30:00,37.7,37.7,37.61,37.64,36490.0,31.6903,31.6903,31.6146,31.6398,36490.0
2019-08-05 14:35:00,37.64,37.66,37.58,37.59,42851.0,31.6398,31.6566,31.5894,31.5978,42851.0
2019-08-05 14:40:00,37.59,37.63,37.57,37.59,36786.0,31.5978,31.6314,31.581,31.5978,36786.0
2019-08-05 14:45:00,37.59,37.64,37.58,37.61,35739.0,31.5978,31.6398,31.5894,31.6146,35739.0
2019-08-05 14:50:00,37.6,37.63,37.54,37.55,52467.0,31.6062,31.6314,31.5558,31.5642,52467.0
2019-08-05 14:55:00,37.56,37.56,37.47,37.5,68091.0,31.5726,31.5726,31.4969,31.5221,68091.0
2019-08-05 15:00:00,37.51,37.59,37.5,37.54,87234.0,31.5305,31.5978,31.5221,31.5558,87234.0
2019-08-05 15:05:00,37.55,37.55,37.5,37.52,71754.0,31.5642,31.5642,31.5221,31.539,71754.0
2019-08-05 15:10:00,37.52,37.79,37.52,37.77,130353.0,31.539,31.7659,31.539,31.7491,130353.0
2019-08-05 15:15:00,37.76,37.9,37.68,37.87,93110.0,31.7407,31.8584,31.6735,31.8332,93110.0
2019-08-05 15:20:00,37.87,37.99,37.87,37.9,223368.0,31.8332,31.934,31.8332,31.8584,223368.0
2019-08-05 15:25:00,37.91,38.02,37.9,37.98,135554.0,31.8668,31.9593,31.8584,31.9256,135554.0
2019-08-05 15:30:00,37.98,38.02,37.88,37.98,199383.0,31.9256,31.9593,31.8416,31.9256,199383.0
2019-08-05 15:35:00,37.98,38.06,37.96,38.0,111004.0,31.9256,31.9929,31.9088,31.9424,111004.0
2019-08-05 15:40:00,38.01,38.06,37.96,38.06,135798.0,31.9508,31.9929,31.9088,31.9929,135798.0
2019-08-05 15:45:00,38.06,38.1,37.94,37.98,177455.0,31.9929,32.0265,31.892,31.9256,177455.0
2019-08-05 15:50:00,37.98,37.99,37.89,37.96,272706.0,31.9256,31.934,31.85,31.9088,272706.0
2019-08-05 15:55:00,37.97,37.97,37.76,37.79,750833.0,31.9172,31.9172,31.7407,31.7659,750833.0
2019-08-06 09:30:00,38.17,38.18,37.98,38.0,94974.0,32.0853,32.0937,31.9256,31.9424,94974.0
2019-08-06 09:35:00,38.0,38.16,37.96,38.08,56891.0,31.9424,32.0769,31.9088,32.0097,56891.0
2019-08-06 09:40:00,38.08,38.2,38.06,38.09,54212.0,32.0097,32.1106,31.9929,32.0181,54212.0
2019-08-06 09:45:00,38.09,38.17,37.89,37.89,100777.0,32.0181,32.0853,31.85,31.85,100777.0
2019-08-06 09:50:00,37.88,37.9,37.77,37.82,83182.0,31.8416,31.8584,31.7491,31.7911,83182.0
2019-08-06 09:55:00,37.82,37.86,37.75,37.83,146516.0,31.7911,31.8248,31.7323,31.7995,146516.0
2019-08-06 10:00:00,37.82,37.84,37.7,37.75,47412.0,31.7911,31.8079,31.6903,31.7323,47412.0
2019-08-06 10:05:00,37.76,37.77,37.67,37.7,64312.0,31.7407,31.7491,31.665,31.6903,64312.0
2019-08-06 10:10:00,37.7,37.72,37.54,37.54,95293.0,31.6903,31.7071,31.5558,31.5558,95293.0
2019-08-06 10:15:00,37.53,37.57,37.38,37.38,49288.0,31.5474,31.581,31.4213,31.4213,49288.0
2019-08-06 10:20:00,37.37,37.41,37.33,37.4,41259.0,31.4129,31.4465,31.3792,31.4381,41259.0
2019-08-06 10:25:00,37.4,37.44,37.33,37.33,55866.0,31.4381,31.4717,31.3792,31.3792,55866.0
2019-08-06 10:30:00,37.34,37.39,37.29,37.36,64855.0,31.3876,31.4297,31.3456,31.4045,64855.0
2019-08-06 10:35:00,37.36,37.37,37.27,37.3,39101.0,31.4045,31.4129,31.3288,31.354,39101.0
2019-08-06 10:40:00,37.31,37.37,37.28,37.28,44506.0,31.3624,31.4129,31.3372,31.3372,44506.0
2019-08-06 10:45:00,37.29,37.29,37.13,37.14,82006.0,31.3456,31.3456,31.2111,31.2195,82006.0
2019-08-06 10:50:00,37.15,37.16,37.07,37.11,56178.0,31.2279,31.2363,31.1607,31.1943,56178.0
2019-08-06 10:55:00,37.1,37.1,37.02,37.03,44254.0,31.1859,31.1859,31.1187,31.1271,44254.0
2019-08-06 11:00:00,37.04,37.08,37.0,37.02,42926.0,31.1355,31.1691,31.1018,31.1187,42926.0
2019-08-06 11:05:00,37.02,37.06,37.0,37.01,47731.0,31.1187,31.1523,31.1018,31.1103,47731.0
2019-08-06 11:10:00,37.01,37.01,36.9,36.91,61099.0,31.1103,31.1103,31.0178,31.0262,61099.0
2019-08-06 11:15:00,36.91,36.95,36.87,36.87,50066.0,31.0262,31.0598,30.9926,30.9926,50066.0
2019-08-06 11:20:00,36.87,36.9,36.81,36.85,80313.0,30.9926,31.0178,30.9421,30.9758,80313.0
2019-08-06 11:25:00,36.86,36.88,36.83,36.86,38323.0,30.9842,31.001,30.9589,30.9842,38323.0
2019-08-06 11:30:00,36.87,36.88,36.8,36.81,45250.0,30.9926,31.001,30.9337,30.9421,45250.0
2019-08-06 11:35:00,36.8,36.82,36.69,36.76,44833.0,30.9337,30.9505,30.8413,30.9001,44833.0
2019-08-06 11:40:00,36.76,36.82,36.76,36.78,37814.0,30.9001,30.9505,30.9001,30.9169,37814.0
2019-08-06 11:45:00,36.78,36.81,36.75,36.79,33188.0,30.9169,30.9421,30.8917,30.9253,33188.0
2019-08-06 11:50:00,36.79,36.79,36.69,36.7,29269.0,30.9253,30.9253,30.8413,30.8497,29269.0
2019-08-06 11:55:00,36.7,36.77,36.68,36.75,40963.0,30.8497,30.9085,30.8329,30.8917,40963.0
2019-08-06 12:00:00,36.76,36.84,36.75,36.76,44879.0,30.9001,30.9674,30.8917,30.9001,44879.0
2019-08-06 12:05:00,36.76,36.77,36.69,36.73,32613.0,30.9001,30.9085,30.8413,30.8749,32613.0
2019-08-06 12:10:00,36.73,36.74,36.67,36.69,26625.0,30.8749,30.8833,30.8245,30.8413,26625.0
2019-08-06 12:15:00,36.69,36.69,36.6,36.64,42515.0,30.8413,30.8413,30.7656,30.7992,42515.0
2019-08-06 12:20:00,36.64,36.64,36.59,36.59,22088.0,30.7992,30.7992,30.7572,30.7572,22088.0
2019-08-06 12:25:00,36.59,36.61,36.56,36.57,32927.0,30.7572,30.774,30.732,30.7404,32927.0
2019-08-06 12:30:00,36.57,36.6,36.51,36.58,62899.0,30.7404,30.7656,30.69,30.7488,62899.0
2019-08-06 12:35:00,36.57,36.59,36.53,36.55,38431.0,30.7404,30.7572,30.7068,30.7236,38431.0
2019-08-06 12:40:00,36.54,36.59,36.51,36.59,64525.0,30.7152,30.7572,30.69,30.7572,64525.0
2019-08-06 12:45:00,36.59,36.62,36.5,36.52,39182.0,30.7572,30.7824,30.6816,30.6984,39182.0
2019-08-06 12:50:00,36.52,36.53,36.46,36.49,37495.0,30.6984,30.7068,30.6479,30.6731,37495.0
2019-08-06 12:55:00,36.49,36.63,36.48,36.62,72729.0,30.6731,30.7908,30.6647,30.7824,72729.0
2019-08-06 13:00:00,36.62,36.7,36.59,36.68,26083.0,30.7824,30.8497,30.7572,30.8329,26083.0
2019-08-06 13:05:00,36.67,36.7,36.61,36.69,45663.0,30.8245,30.8497,30.774,30.8413,45663.0
2019-08-06 13:10:00,36.69,36.69,36.62,36.64,25338.0,30.8413,30.8413,30.7824,30.7992,25338.0
2019-08-06 13:15:00,36.64,36.66,36.59,36.6,41273.0,30.7992,30.816,30.7572,30.7656,41273.0
2019-08-06 13:20:00,36.61,36.71,36.6,36.7,41195.0,30.774,30.8581,30.7656,30.8497,41195.0
2019-08-06 13:25:00,36.7,36.77,36.69,36.7,56843.0,30.8497,30.9085,30.8413,30.8497,56843.0
2019-08-06 13:30:00,36.7,36.78,36.7,36.77,41346.0,30.8497,30.9169,30.8497,30.9085,41346.0
2019-08-06 13:35:00,36.77,37.04,36.75,36.95,108853.0,30.9085,31.1355,30.8917,31.0598,108853.0
2019-08-06 13:40:00,36.95,36.99,36.9,36.98,87710.0,31.0598,31.0934,31.0178,31.085,87710.0
2019-08-06 13:45:00,36.98,37.0,36.95,36.98,24124.0,31.085,31.1018,31.0598,31.085,24124.0
2019-08-06 13:50:00,36.97,37.06,36.93,37.05,63835.0,31.0766,31.1523,31.043,31.1439,63835.0
2019-08-06 13:55:00,37.05,37.11,37.04,37.09,52184.0,31.1439,31.1943,31.1355,31.1775,52184.0
2019-08-06 14:00:00,37.09,37.1,37.04,37.07,27611.0,31.1775,31.1859,31.1355,31.1607,27611.0
2019-08-06 14:05:00,37.06,37.14,37.06,37.14,56675.0,31.1523,31.2195,31.1523,31.2195,56675.0
2019-08-06 14:10:00,37.14,37.19,37.13,37.19,21464.0,31.2195,31.2616,31.2111,31.2616,21464.0
2019-08-06 14:15:00,37.19,37.31,37.18,37.29,41582.0,31.2616,31.3624,31.2532,31.3456,41582.0
2019-08-06 14:20:00,37.3,37.34,37.27,37.32,40070.0,31.354,31.3876,31.3288,31.3708,40070.0
2019-08-06 14:25:00,37.32,37.34,37.29,37.32,38616.0,31.3708,31.3876,31.3456,31.3708,38616.0
2019-08-06 14:30:00,37.32,37.42,37.32,37.41,48359.0,31.3708,31.4549,31.3708,31.4465,48359.0
2019-08-06 14:35:00,37.41,37.41,37.34,37.34,52401.0,31.4465,31.4465,31.3876,31.3876,52401.0
2019-08-06 14:40:00,37.34,37.39,37.31,37.38,27727.0,31.3876,31.4297,31.3624,31.4213,27727.0
2019-08-06 14:45:00,37.38,37.38,37.33,37.36,29067.0,31.4213,31.4213,31.3792,31.4045,29067.0
2019-08-06 14:50:00,37.36,37.38,37.34,37.35,84155.0,31.4045,31.4213,31.3876,31.3961,84155.0
2019-08-06 14:55:00,37.35,37.4,37.34,37.39,43721.0,31.3961,31.4381,31.3876,31.4297,43721.0
2019-08-06 15:00:00,37.4,37.46,37.38,37.46,53100.0,31.4381,31.4885,31.4213,31.4885,53100.0
2019-08-06 15:05:00,37.45,37.49,37.44,37.45,66998.0,31.4801,31.5137,31.4717,31.4801,66998.0
2019-08-06 15:10:00,37.44,37.52,37.41,37.52,42882.0,31.4717,31.539,31.4465,31.539,42882.0
2019-08-06 15:15:00,37.52,37.53,37.39,37.41,86913.0,31.539,31.5474,31.4297,31.4465,86913.0
2019-08-06 15:20:00,37.41,37.43,37.36,37.41,75447.0,31.4465,31.4633,31.4045,31.4465,75447.0
2019-08-06 15:25:00,37.4,37.41,37.33,37.41,80005.0,31.4381,31.4465,31.3792,31.4465,80005.0
2019-08-06 15:30:00,37.4,37.4,37.34,37.38,122681.0,31.4381,31.4381,31.3876,31.4213,122681.0
2019-08-06 15:35:00,37.38,37.42,37.37,37.4,80683.0,31.4213,31.4549,31.4129,31.4381,80683.0
2019-08-06 15:40:00,37.39,37.44,37.39,37.44,130424.0,31.4297,31.4717,31.4297,31.4717,130424.0
2019-08-06 15:45:00,37.43,37.45,37.35,37.41,86908.0,31.4633,31.4801,31.3961,31.4465,86908.0
2019-08-06 15:50:00,37.42,37.46,37.41,37.44,166941.0,31.4549,31.4885,31.4465,31.4717,166941.0
2019-08-06 15:55:00,37.43,37.52,37.39,37.43,406751.0,31.4633,31.539,31.4297,31.4633,406751.0
2019-08-07 09:30:00,36.82,36.99,36.53,36.73,166734.0,30.9505,31.0934,30.7068,30.8749,166734.0
2019-08-07 09:35:00,36.73,36.92,36.69,36.91,118812.0,30.8749,31.0346,30.8413,31.0262,118812.0
2019-08-07 09:40:00,36.91,36.93,36.8,36.82,51655.0,31.0262,31.043,30.9337,30.9505,51655.0
2019-08-07 09:45:00,36.82,36.82,36.5,36.61,54924.0,30.9505,30.9505,30.6816,30.774,54924.0
2019-08-07 09:50:00,36.61,36.67,36.55,36.66,157394.0,30.774,30.8245,30.7236,30.816,157394.0
2019-08-07 09:55:00,36.66,36.73,36.62,36.63,41870.0,30.816,30.8749,30.7824,30.7908,41870.0
2019-08-07 10:00:00,36.63,36.63,36.45,36.52,105404.0,30.7908,30.7908,30.6395,30.6984,105404.0
2019-08-07 10:05:00,36.52,36.68,36.52,36.56,65351.0,30.6984,30.8329,30.6984,30.732,65351.0
2019-08-07 10:10:00,36.56,36.69,36.55,36.62,74028.0,30.732,30.8413,30.7236,30.7824,74028.0
2019-08-07 10:15:00,36.62,36.84,36.59,36.79,75674.0,30.7824,30.9674,30.7572,30.9253,75674.0
2019-08-07 10:20:00,36.78,36.83,36.78,36.82,104658.0,30.9169,30.9589,30.9169,30.9505,104658.0
2019-08-07 10:25:00,36.81,36.94,36.81,36.9,77980.0,30.9421,31.0514,30.9421,31.0178,77980.0
2019-08-07 10:30:00,36.9,36.99,36.87,36.95,64539.0,31.0178,31.0934,30.9926,31.0598,64539.0
2019-08-07 10:35:00,36.95,37.0,36.91,36.97,38927.0,31.0598,31.1018,31.0262,31.0766,38927.0
2019-08-07 10:40:00,36.97,36.98,36.89,36.92,35518.0,31.0766,31.085,31.0094,31.0346,35518.0
2019-08-07 10:45:00,36.92,37.01,36.87,37.01,29972.0,31.0346,31.1103,30.9926,31.1103,29972.0
2019-08-07 10:50:00,37.01,37.09,36.99,37.07,35861.0,31.1103,31.1775,31.0934,31.1607,35861.0
2019-08-07 10:55:00,37.06,37.1,37.01,37.07,29515.0,31.1523,31.1859,31.1103,31.1607,29515.0
2019-08-07 11:00:00,37.07,37.07,37.0,37.02,52511.0,31.1607,31.1607,31.1018,31.1187,52511.0
2019-08-07 11:05:00,37.03,37.1,37.0,37.1,32893.0,31.1271,31.1859,31.1018,31.1859,32893.0
2019-08-07 11:10:00,37.09,37.19,37.08,37.12,83495.0,31.1775,31.2616,31.1691,31.2027,83495.0
2019-08-07 11:15:00,37.1,37.14,37.06,37.08,45219.0,31.1859,31.2195,31.1523,31.1691,45219.0
2019-08-07 11:20:00,37.09,37.11,36.98,36.99,46536.0,31.1775,31.1943,31.085,31.0934,46536.0
2019-08-07 11:25:00,37.0,37.04,36.97,36.97,37805.0,31.1018,31.1355,31.0766,31.0766,37805.0
2019-08-07 11:30:00,36.97,36.99,36.94,36.98,28054.0,31.0766,31.0934,31.0514,31.085,28054.0
2019-08-07 11:35:00,36.98,37.0,36.94,36.96,31615.0,31.085,31.1018,31.0514,31.0682,31615.0
2019-08-07 11:40:00,36.95,36.96,36.89,36.94,51047.0,31.0598,31.0682,31.0094,31.0514,51047.0
2019-08-07 11:45:00,36.94,36.95,36.91,36.92,25116.0,31.0514,31.0598,31.0262,31.0346,25116.0
2019-08-07 11:50:00,36.92,36.95,36.8,36.85,97575.0,31.0346,31.0598,30.9337,30.9758,97575.0
2019-08-07 11:55:00,36.84,36.9,36.79,36.8,66726.0,30.9674,31.0178,30.9253,30.9337,66726.0
2019-08-07 12:00:00,36.8,36.84,36.74,36.77,53004.0,30.9337,30.9674,30.8833,30.9085,53004.0
2019-08-07 12:05:00,36.76,36.79,36.74,36.77,29835.0,30.9001,30.9253,30.8833,30.9085,29835.0
2019-08-07 12:10:00,36.77,36.84,36.77,36.83,58097.0,30.9085,30.9674,30.9085,30.9589,58097.0
2019-08-07 12:15:00,36.83,36.85,36.73,36.73,43432.0,30.9589,30.9758,30.8749,30.8749,43432.0
2019-08-07 12:20:00,36.73,36.73,36.66,36.66,34336.0,30.8749,30.8749,30.816,30.816,34336.0
2019-08-07 12:25:00,36.67,36.69,36.62,36.67,29795.0,30.8245,30.8413,30.7824,30.8245,29795.0
2019-08-07 12:30:00,36.66,36.74,36.65,36.71,26057.0,30.816,30.8833,30.8076,30.8581,26057.0
2019-08-07 12:35:00,36.7,36.75,36.68,36.75,20165.0,30.8497,30.8917,30.8329,30.8917,20165.0
2019-08-07 12:40:00,36.74,36.84,36.73,36.81,39440.0,30.8833,30.9674,30.8749,30.9421,39440.0
2019-08-07 12:45:00,36.81,36.84,36.76,36.77,31681.0,30.9421,30.9674,30.9001,30.9085,31681.0
2019-08-07 12:50:00,36.78,36.86,36.78,36.84,42339.0,30.9169,30.9842,30.9169,30.9674,42339.0
2019-08-07 12:55:00,36.84,36.86,36.82,36.86,36572.0,30.9674,30.9842,30.9505,30.9842,36572.0
2019-08-07 13:00:00,36.86,36.88,36.84,36.87,39487.0,30.9842,31.001,30.9674,30.9926,39487.0
2019-08-07 13:05:00,36.87,36.92,36.86,36.92,21899.0,30.9926,31.0346,30.9842,31.0346,21899.0
2019-08-07 13:10:00,36.92,36.93,36.85,36.85,87659.0,31.0346,31.043,30.9758,30.9758,87659.0
2019-08-07 13:15:00,36.86,36.89,36.84,36.86,32876.0,30.9842,31.0094,30.9674,30.9842,32876.0
2019-08-07 13:20:00,36.86,36.88,36.84,36.86,20282.0,30.9842,31.001,30.9674,30.9842,20282.0
2019-08-07 13:25:00,36.86,36.88,36.83,36.84,23061.0,30.9842,31.001,30.9589,30.9674,23061.0
2019-08-07 13:30:00,36.84,36.92,36.84,36.9,51034.0,30.9674,31.0346,30.9674,31.0178,51034.0
2019-08-07 13:35:00,36.9,36.92,36.87,36.91,25837.0,31.0178,31.0346,30.9926,31.0262,25837.0
2019-08-07 13:40:00,36.91,36.95,36.91,36.91,46263.0,31.0262,31.0598,31.0262,31.0262,46263.0
2019-08-07 13:45:00,36.91,37.02,36.91,37.0,34261.0,31.0262,31.1187,31.0262,31.1018,34261.0
2019-08-07 13:50:00,37.0,37.02,36.96,36.98,53012.0,31.1018,31.1187,31.0682,31.085,53012.0
2019-08-07 13:55:00,36.98,36.99,36.93,36.95,21560.0,31.085,31.0934,31.043,31.0598,21560.0
2019-08-07 14:00:00,36.95,36.98,36.93,36.98,29679.0,31.0598,31.085,31.043,31.085,29679.0
2019-08-07 14:05:00,36.98,37.05,36.97,37.02,34258.0,31.085,31.1439,31.0766,31.1187,34258.0
2019-08-07 14:10:00,37.02,37.02,36.96,36.96,39669.0,31.1187,31.1187,31.0682,31.0682,39669.0
2019-08-07 14:15:00,36.97,36.97,36.9,36.94,34578.0,31.0766,31.0766,31.0178,31.0514,34578.0
2019-08-07 14:20:00,36.94,37.01,36.94,36.97,26175.0,31.0514,31.1103,31.0514,31.0766,26175.0
2019-08-07 14:25:00,36.98,37.09,36.97,37.08,27579.0,31.085,31.1775,31.0766,31.1691,27579.0
2019-08-07 14:30:00,37.08,37.09,37.03,37.06,25577.0,31.1691,31.1775,31.1271,31.1523,25577.0
2019-08-07 14:35:00,37.06,37.09,37.01,37.02,37230.0,31.1523,31.1775,31.1103,31.1187,37230.0
2019-08-07 14:40:00,37.04,37.15,37.02,37.14,31779.0,31.1355,31.2279,31.1187,31.2195,31779.0
2019-08-07 14:45:00,37.12,37.17,37.11,37.16,31204.0,31.2027,31.2447,31.1943,31.2363,31204.0
2019-08-07 14:50:00,37.16,37.2,37.15,37.19,23128.0,31.2363,31.27,31.2279,31.2616,23128.0
2019-08-07 14:55:00,37.19,37.22,37.15,37.2,23797.0,31.2616,31.2868,31.2279,31.27,23797.0
2019-08-07 15:00:00,37.2,37.22,37.11,37.15,51352.0,31.27,31.2868,31.1943,31.2279,51352.0
2019-08-07 15:05:00,37.16,37.18,37.13,37.14,37058.0,31.2363,31.2532,31.2111,31.2195,37058.0
2019-08-07 15:10:00,37.14,37.21,37.13,37.19,46650.0,31.2195,31.2784,31.2111,31.2616,46650.0
2019-08-07 15:15:00,37.19,37.25,37.15,37.23,29120.0,31.2616,31.312,31.2279,31.2952,29120.0
2019-08-07 15:20:00,37.23,37.27,37.21,37.22,25479.0,31.2952,31.3288,31.2784,31.2868,25479.0
2019-08-07 15:25:00,37.22,37.25,37.2,37.25,34127.0,31.2868,31.312,31.27,31.312,34127.0
2019-08-07 15:30:00,37.25,37.32,37.22,37.31,57711.0,31.312,31.3708,31.2868,31.3624,57711.0
2019-08-07 15:35:00,37.32,37.39,37.27,37.39,49429.0,31.3708,31.4297,31.3288,31.4297,49429.0
2019-08-07 15:40:00,37.39,37.39,37.31,37.36,58236.0,31.4297,31.4297,31.3624,31.4045,58236.0
2019-08-07 15:45:00,37.36,37.37,37.29,37.3,65619.0,31.4045,31.4129,31.3456,31.354,65619.0
2019-08-07 15:50:00,37.29,37.31,37.25,37.3,175213.0,31.3456,31.3624,31.312,31.354,175213.0
2019-08-07 15:55:00,37.3,37.4,37.27,37.29,486816.0,31.354,31.4381,31.3288,31.3456,486816.0
2019-08-08 09:30:00,37.49,37.49,37.22,37.32,112235.0,31.5137,31.5137,31.2868,31.3708,112235.0
2019-08-08 09:35:00,37.32,37.36,37.2,37.22,34092.0,31.3708,31.4045,31.27,31.2868,34092.0
2019-08-08 09:40:00,37.22,37.39,37.22,37.35,15826.0,31.2868,31.4297,31.2868,31.3961,15826.0
2019-08-08 09:45:00,37.34,37.34,37.26,37.31,18425.0,31.3876,31.3876,31.3204,31.3624,18425.0
2019-08-08 09:50:00,37.3,37.4,37.18,37.39,60488.0,31.354,31.4381,31.2532,31.4297,60488.0
2019-08-08 09:55:00,37.39,37.54,37.38,37.42,25957.0,31.4297,31.5558,31.4213,31.4549,25957.0
2019-08-08 10:00:00,37.43,37.55,37.43,37.54,24290.0,31.4633,31.5642,31.4633,31.5558,24290.0
2019-08-08 10:05:00,37.54,37.65,37.53,37.55,74580.0,31.5558,31.6482,31.5474,31.5642,74580.0
2019-08-08 10:10:00,37.54,37.61,37.52,37.61,22522.0,31.5558,31.6146,31.539,31.6146,22522.0
2019-08-08 10:15:00,37.61,37.67,37.6,37.67,22007.0,31.6146,31.665,31.6062,31.665,22007.0
2019-08-08 10:20:00,37.67,37.68,37.54,37.54,17191.0,31.665,31.6735,31.5558,31.5558,17191.0
2019-08-08 10:25:00,37.54,37.57,37.49,37.5,21342.0,31.5558,31.581,31.5137,31.5221,21342.0
2019-08-08 10:30:00,37.5,37.57,37.5,37.54,25718.0,31.5221,31.581,31.5221,31.5558,25718.0
2019-08-08 10:35:00,37.54,37.59,37.53,37.58,19797.0,31.5558,31.5978,31.5474,31.5894,19797.0
2019-08-08 10:40:00,37.58,37.71,37.58,37.7,20634.0,31.5894,31.6987,31.5894,31.6903,20634.0
2019-08-08 10:45:00,37.7,37.72,37.68,37.72,22952.0,31.6903,31.7071,31.6735,31.7071,22952.0
2019-08-08 10:50:00,37.71,37.74,37.66,37.66,36760.0,31.6987,31.7239,31.6566,31.6566,36760.0
2019-08-08 10:55:00,37.67,37.75,37.65,37.74,50513.0,31.665,31.7323,31.6482,31.7239,50513.0
2019-08-08 11:00:00,37.73,37.73,37.67,37.73,32045.0,31.7155,31.7155,31.665,31.7155,32045.0
2019-08-08 11:05:00,37.73,37.73,37.68,37.73,43685.0,31.7155,31.7155,31.6735,31.7155,43685.0
2019-08-08 11:10:00,37.72,37.77,37.7,37.75,31966.0,31.7071,31.7491,31.6903,31.7323,31966.0
2019-08-08 11:15:00,37.76,37.87,37.73,37.86,23678.0,31.7407,31.8332,31.7155,31.8248,23678.0
2019-08-08 11:20:00,37.87,37.89,37.83,37.85,23116.0,31.8332,31.85,31.7995,31.8164,23116.0
2019-08-08 11:25:00,37.86,37.88,37.84,37.84,21152.0,31.8248,31.8416,31.8079,31.8079,21152.0
2019-08-08 11:30:00,37.83,37.84,37.79,37.84,22481.0,31.7995,31.8079,31.7659,31.8079,22481.0
2019-08-08 11:35:00,37.84,37.84,37.79,37.82,12373.0,31.8079,31.8079,31.7659,31.7911,12373.0
2019-08-08 11:40:00,37.83,37.86,37.81,37.84,14190.0,31.7995,31.8248,31.7827,31.8079,14190.0
2019-08-08 11:45:00,37.83,37.85,37.79,37.79,10214.0,31.7995,31.8164,31.7659,31.7659,10214.0
2019-08-08 11:50:00,37.77,37.82,37.75,37.82,9464.0,31.7491,31.7911,31.7323,31.7911,9464.0
2019-08-08 11:55:00,37.82,37.82,37.78,37.82,18099.0,31.7911,31.7911,31.7575,31.7911,18099.0
2019-08-08 12:00:00,37.82,37.84,37.74,37.79,29291.0,31.7911,31.8079,31.7239,31.7659,29291.0
2019-08-08 12:05:00,37.8,37.93,37.79,37.93,51991.0,31.7743,31.8836,31.7659,31.8836,51991.0
2019-08-08 12:10:00,37.93,37.99,37.92,37.99,54501.0,31.8836,31.934,31.8752,31.934,54501.0
2019-08-08 12:15:00,37.98,38.02,37.98,38.01,18255.0,31.9256,31.9593,31.9256,31.9508,18255.0
2019-08-08 12:20:00,38.0,38.01,37.97,37.99,14917.0,31.9424,31.9508,31.9172,31.934,14917.0
2019-08-08 12:25:00,37.99,37.99,37.93,37.94,13032.0,31.934,31.934,31.8836,31.892,13032.0
2019-08-08 12:30:00,37.94,37.95,37.91,37.91,13653.0,31.892,31.9004,31.8668,31.8668,13653.0
2019-08-08 12:35:00,37.91,37.91,37.86,37.88,18721.0,31.8668,31.8668,31.8248,31.8416,18721.0
2019-08-08 12:40:00,37.88,37.95,37.88,37.95,21316.0,31.8416,31.9004,31.8416,31.9004,21316.0
2019-08-08 12:45:00,37.95,38.11,37.95,38.1,87919.0,31.9004,32.0349,31.9004,32.0265,87919.0
2019-08-08 12:50:00,38.11,38.18,38.11,38.16,113150.0,32.0349,32.0937,32.0349,32.0769,113150.0
2019-08-08 12:55:00,38.16,38.19,38.12,38.19,40084.0,32.0769,32.1022,32.0433,32.1022,40084.0
2019-08-08 13:00:00,38.18,38.18,38.13,38.16,15723.0,32.0937,32.0937,32.0517,32.0769,15723.0
2019-08-08 13:05:00,38.16,38.16,38.08,38.09,16474.0,32.0769,32.0769,32.0097,32.0181,16474.0
2019-08-08 13:10:00,38.09,38.11,38.08,38.1,11692.0,32.0181,32.0349,32.0097,32.0265,11692.0
2019-08-08 13:15:00,38.1,38.11,38.09,38.09,10736.0,32.0265,32.0349,32.0181,32.0181,10736.0
2019-08-08 13:20:00,38.09,38.12,38.09,38.11,20084.0,32.0181,32.0433,32.0181,32.0349,20084.0
2019-08-08 13:25:00,38.11,38.12,38.09,38.09,9713.0,32.0349,32.0433,32.0181,32.0181,9713.0
2019-08-08 13:30:00,38.09,38.13,38.08,38.11,19896.0,32.0181,32.0517,32.0097,32.0349,19896.0
2019-08-08 13:35:00,38.11,38.12,38.09,38.12,12027.0,32.0349,32.0433,32.0181,32.0433,12027.0
2019-08-08 13:40:00,38.11,38.16,38.11,38.15,8062.0,32.0349,32.0769,32.0349,32.0685,8062.0
2019-08-08 13:45:00,38.15,38.17,38.14,38.15,10585.0,32.0685,32.0853,32.0601,32.0685,10585.0
2019-08-08 13:50:00,38.15,38.18,38.12,38.18,15195.0,32.0685,32.0937,32.0433,32.0937,15195.0
2019-08-08 13:55:00,38.17,38.18,38.15,38.16,5223.0,32.0853,32.0937,32.0685,32.0769,5223.0
2019-08-08 14:00:00,38.16,38.18,38.09,38.13,29296.0,32.0769,32.0937,32.0181,32.0517,29296.0
2019-08-08 14:05:00,38.13,38.15,38.11,38.13,11413.0,32.0517,32.0685,32.0349,32.0517,11413.0
2019-08-08 14:10:00,38.12,38.17,38.1,38.17,15839.0,32.0433,32.0853,32.0265,32.0853,15839.0
2019-08-08 14:15:00,38.17,38.22,38.15,38.21,18143.0,32.0853,32.1274,32.0685,32.119,18143.0
2019-08-08 14:20:00,38.21,38.26,38.21,38.22,15501.0,32.119,32.161,32.119,32.1274,15501.0
2019-08-08 14:25:00,38.23,38.26,38.22,38.25,14097.0,32.1358,32.161,32.1274,32.1526,14097.0
2019-08-08 14:30:00,38.26,38.28,38.23,38.24,14973.0,32.161,32.1778,32.1358,32.1442,14973.0
2019-08-08 14:35:00,38.24,38.27,38.23,38.26,15665.0,32.1442,32.1694,32.1358,32.161,15665.0
2019-08-08 14:40:00,38.27,38.27,38.23,38.23,31662.0,32.1694,32.1694,32.1358,32.1358,31662.0
2019-08-08 14:45:00,38.23,38.26,38.17,38.19,35520.0,32.1358,32.161,32.0853,32.1022,35520.0
2019-08-08 14:50:00,38.18,38.22,38.18,38.2,30135.0,32.0937,32.1274,32.0937,32.1106,30135.0
2019-08-08 14:55:00,38.19,38.22,38.17,38.19,54568.0,32.1022,32.1274,32.0853,32.1022,54568.0
2019-08-08 15:00:00,38.19,38.24,38.19,38.22,17045.0,32.1022,32.1442,32.1022,32.1274,17045.0
2019-08-08 15:05:00,38.22,38.25,38.21,38.22,34519.0,32.1274,32.1526,32.119,32.1274,34519.0
2019-08-08 15:10:00,38.23,38.25,38.2,38.21,56963.0,32.1358,32.1526,32.1106,32.119,56963.0
2019-08-08 15:15:00,38.21,38.23,38.1,38.11,58373.0,32.119,32.1358,32.0265,32.0349,58373.0
2019-08-08 15:20:00,38.11,38.13,38.1,38.13,32430.0,32.0349,32.0517,32.0265,32.0517,32430.0
2019-08-08 15:25:00,38.13,38.15,38.09,38.13,38888.0,32.0517,32.0685,32.0181,32.0517,38888.0
2019-08-08 15:30:00,38.12,38.17,38.12,38.16,59585.0,32.0433,32.0853,32.0433,32.0769,59585.0
2019-08-08 15:35:00,38.17,38.2,38.15,38.2,53852.0,32.0853,32.1106,32.0685,32.1106,53852.0
2019-08-08 15:40:00,38.2,38.3,38.2,38.27,71662.0,32.1106,32.1946,32.1106,32.1694,71662.0
2019-08-08 15:45:00,38.27,38.31,38.23,38.23,73900.0,32.1694,32.203,32.1358,32.1358,73900.0
2019-08-08 15:50:00,38.23,38.29,38.23,38.29,105211.0,32.1358,32.1862,32.1358,32.1862,105211.0
2019-08-08 15:55:00,38.28,38.31,38.23,38.29,297809.0,32.1778,32.203,32.1358,32.1862,297809.0
2019-08-09 09:30:00,38.19,38.26,38.06,38.14,97382.0,32.1022,32.161,31.9929,32.0601,97382.0
2019-08-09 09:35:00,38.14,38.25,38.09,38.22,32822.0,32.0601,32.1526,32.0181,32.1274,32822.0
2019-08-09 09:40:00,38.21,38.22,38.14,38.19,21800.0,32.119,32.1274,32.0601,32.1022,21800.0
2019-08-09 09:45:00,38.19,38.21,38.12,38.13,29393.0,32.1022,32.119,32.0433,32.0517,29393.0
2019-08-09 09:50:00,38.13,38.14,38.07,38.09,21518.0,32.0517,32.0601,32.0013,32.0181,21518.0
2019-08-09 09:55:00,38.09,38.11,38.03,38.05,22860.0,32.0181,32.0349,31.9677,31.9845,22860.0
2019-08-09 10:00:00,38.05,38.09,38.02,38.05,27356.0,31.9845,32.0181,31.9593,31.9845,27356.0
2019-08-09 10:05:00,38.05,38.05,37.92,37.97,44701.0,31.9845,31.9845,31.8752,31.9172,44701.0
2019-08-09 10:10:00,37.96,38.02,37.95,37.99,23805.0,31.9088,31.9593,31.9004,31.934,23805.0
2019-08-09 10:15:00,37.98,37.99,37.78,37.78,70616.0,31.9256,31.934,31.7575,31.7575,70616.0
2019-08-09 10:20:00,37.79,37.85,37.77,37.81,24314.0,31.7659,31.8164,31.7491,31.7827,24314.0
2019-08-09 10:25:00,37.8,37.83,37.75,37.76,16365.0,31.7743,31.7995,31.7323,31.7407,16365.0
2019-08-09 10:30:00,37.77,37.77,37.63,37.67,19373.0,31.7491,31.7491,31.6314,31.665,19373.0
2019-08-09 10:35:00,37.67,37.76,37.66,37.72,16803.0,31.665,31.7407,31.6566,31.7071,16803.0
2019-08-09 10:40:00,37.71,37.73,37.69,37.71,12565.0,31.6987,31.7155,31.6819,31.6987,12565.0
2019-08-09 10:45:00,37.72,37.8,37.71,37.78,11994.0,31.7071,31.7743,31.6987,31.7575,11994.0
2019-08-09 10:50:00,37.79,37.87,37.78,37.83,13842.0,31.7659,31.8332,31.7575,31.7995,13842.0
2019-08-09 10:55:00,37.81,37.81,37.74,37.74,15141.0,31.7827,31.7827,31.7239,31.7239,15141.0
2019-08-09 11:00:00,37.75,37.77,37.71,37.74,13183.0,31.7323,31.7491,31.6987,31.7239,13183.0
2019-08-09 11:05:00,37.74,37.78,37.73,37.73,14840.0,31.7239,31.7575,31.7155,31.7155,14840.0
2019-08-09 11:10:00,37.74,37.79,37.73,37.77,12827.0,31.7239,31.7659,31.7155,31.7491,12827.0
2019-08-09 11:15:00,37.77,37.8,37.75,37.75,10786.0,31.7491,31.7743,31.7323,31.7323,10786.0
2019-08-09 11:20:00,37.75,37.78,37.69,37.7,19111.0,31.7323,31.7575,31.6819,31.6903,19111.0
2019-08-09 11:25:00,37.7,37.71,37.66,37.66,13816.0,31.6903,31.6987,31.6566,31.6566,13816.0
2019-08-09 11:30:00,37.66,37.78,37.66,37.77,17342.0,31.6566,31.7575,31.6566,31.7491,17342.0
2019-08-09 11:35:00,37.77,37.78,37.73,37.75,13593.0,31.7491,31.7575,31.7155,31.7323,13593.0
2019-08-09 11:40:00,37.74,37.77,37.72,37.76,18629.0,31.7239,31.7491,31.7071,31.7407,18629.0
2019-08-09 11:45:00,37.77,37.78,37.73,37.77,15126.0,31.7491,31.7575,31.7155,31.7491,15126.0
2019-08-09 11:50:00,37.77,37.77,37.73,37.75,23473.0,31.7491,31.7491,31.7155,31.7323,23473.0
2019-08-09 11:55:00,37.75,37.8,37.73,37.75,20639.0,31.7323,31.7743,31.7155,31.7323,20639.0
2019-08-09 12:00:00,37.76,37.83,37.75,37.83,15934.0,31.7407,31.7995,31.7323,31.7995,15934.0
2019-08-09 12:05:00,37.82,37.88,37.81,37.86,37256.0,31.7911,31.8416,31.7827,31.8248,37256.0
2019-08-09 12:10:00,37.87,37.88,37.85,37.87,16889.0,31.8332,31.8416,31.8164,31.8332,16889.0
2019-08-09 12:15:00,37.86,37.87,37.8,37.8,29179.0,31.8248,31.8332,31.7743,31.7743,29179.0
2019-08-09 12:20:00,37.8,37.84,37.79,37.83,14578.0,31.7743,31.8079,31.7659,31.7995,14578.0
2019-08-09 12:25:00,37.82,37.84,37.8,37.82,11938.0,31.7911,31.8079,31.7743,31.7911,11938.0
2019-08-09 12:30:00,37.81,37.84,37.8,37.83,14546.0,31.7827,31.8079,31.7743,31.7995,14546.0
2019-08-09 12:35:00,37.83,37.85,37.79,37.85,15943.0,31.7995,31.8164,31.7659,31.8164,15943.0
2019-08-09 12:40:00,37.85,37.89,37.83,37.88,17554.0,31.8164,31.85,31.7995,31.8416,17554.0
2019-08-09 12:45:00,37.88,37.98,37.86,37.97,23388.0,31.8416,31.9256,31.8248,31.9172,23388.0
2019-08-09 12:50:00,37.97,38.1,37.94,38.1,31210.0,31.9172,32.0265,31.892,32.0265,31210.0
2019-08-09 12:55:00,38.1,38.13,37.99,38.01,35473.0,32.0265,32.0517,31.934,31.9508,35473.0
2019-08-09 13:00:00,38.0,38.03,38.0,38.01,13933.0,31.9424,31.9677,31.9424,31.9508,13933.0
2019-08-09 13:05:00,38.01,38.07,37.99,38.07,16554.0,31.9508,32.0013,31.934,32.0013,16554.0
2019-08-09 13:10:00,38.06,38.1,38.04,38.07,18946.0,31.9929,32.0265,31.9761,32.0013,18946.0
2019-08-09 13:15:00,38.07,38.11,38.06,38.11,23070.0,32.0013,32.0349,31.9929,32.0349,23070.0
2019-08-09 13:20:00,38.1,38.18,38.1,38.18,49842.0,32.0265,32.0937,32.0265,32.0937,49842.0
2019-08-09 13:25:00,38.18,38.25,38.17,38.22,53204.0,32.0937,32.1526,32.0853,32.1274,53204.0
2019-08-09 13:30:00,38.22,38.23,38.2,38.21,20987.0,32.1274,32.1358,32.1106,32.119,20987.0
2019-08-09 13:35:00,38.21,38.24,38.18,38.23,23684.0,32.119,32.1442,32.0937,32.1358,23684.0
2019-08-09 13:40:00,38.23,38.3,38.23,38.3,19225.0,32.1358,32.1946,32.1358,32.1946,19225.0
2019-08-09 13:45:00,38.3,38.31,38.27,38.31,26708.0,32.1946,32.203,32.1694,32.203,26708.0
2019-08-09 13:50:00,38.31,38.33,38.26,38.3,23927.0,32.203,32.2198,32.161,32.1946,23927.0
2019-08-09 13:55:00,38.29,38.31,38.26,38.27,19927.0,32.1862,32.203,32.161,32.1694,19927.0
2019-08-09 14:00:00,38.27,38.33,38.27,38.33,36942.0,32.1694,32.2198,32.1694,32.2198,36942.0
2019-08-09 14:05:00,38.32,38.33,38.21,38.27,65555.0,32.2114,32.2198,32.119,32.1694,65555.0
2019-08-09 14:10:00,38.27,38.3,38.24,38.24,17547.0,32.1694,32.1946,32.1442,32.1442,17547.0
2019-08-09 14:15:00,38.24,38.27,38.24,38.27,13639.0,32.1442,32.1694,32.1442,32.1694,13639.0
2019-08-09 14:20:00,38.27,38.3,38.25,38.3,19111.0,32.1694,32.1946,32.1526,32.1946,19111.0
2019-08-09 14:25:00,38.3,38.35,38.29,38.31,24643.0,32.1946,32.2366,32.1862,32.203,24643.0
2019-08-09 14:30:00,38.3,38.31,38.27,38.27,26348.0,32.1946,32.203,32.1694,32.1694,26348.0
2019-08-09 14:35:00,38.28,38.29,38.21,38.23,50510.0,32.1778,32.1862,32.119,32.1358,50510.0
2019-08-09 14:40:00,38.23,38.27,38.23,38.27,15735.0,32.1358,32.1694,32.1358,32.1694,15735.0
2019-08-09 14:45:00,38.27,38.32,38.26,38.27,29568.0,32.1694,32.2114,32.161,32.1694,29568.0
2019-08-09 14:50:00,38.26,38.26,38.24,38.26,19742.0,32.161,32.161,32.1442,32.161,19742.0
2019-08-09 14:55:00,38.27,38.31,38.26,38.26,37113.0,32.1694,32.203,32.161,32.161,37113.0
2019-08-09 15:00:00,38.27,38.36,38.25,38.35,34683.0,32.1694,32.2451,32.1526,32.2366,34683.0
2019-08-09 15:05:00,38.34,38.45,38.34,38.45,38892.0,32.2282,32.3207,32.2282,32.3207,38892.0
2019-08-09 15:10:00,38.45,38.47,38.42,38.45,67539.0,32.3207,32.3375,32.2955,32.3207,67539.0
2019-08-09 15:15:00,38.45,38.45,38.39,38.42,37754.0,32.3207,32.3207,32.2703,32.2955,37754.0
2019-08-09 15:20:00,38.41,38.45,38.4,38.45,40873.0,32.2871,32.3207,32.2787,32.3207,40873.0
2019-08-09 15:25:00,38.45,38.46,38.43,38.45,35314.0,32.3207,32.3291,32.3039,32.3207,35314.0
2019-08-09 15:30:00,38.45,38.5,38.44,38.48,95301.0,32.3207,32.3627,32.3123,32.3459,95301.0
2019-08-09 15:35:00,38.49,38.49,38.44,38.47,74011.0,32.3543,32.3543,32.3123,32.3375,74011.0
2019-08-09 15:40:00,38.47,38.48,38.42,38.48,55610.0,32.3375,32.3459,32.2955,32.3459,55610.0
2019-08-09 15:45:00,38.48,38.53,38.47,38.5,115735.0,32.3459,32.388,32.3375,32.3627,115735.0
2019-08-09 15:50:00,38.49,38.5,38.43,38.47,153259.0,32.3543,32.3627,32.3039,32.3375,153259.0
2019-08-09 15:55:00,38.46,38.47,38.35,38.37,374244.0,32.3291,32.3375,32.2366,32.2535,374244.0
2019-08-12 09:30:00,38.03,38.03,37.71,37.87,90107.0,31.9677,31.9677,31.6987,31.8332,90107.0
2019-08-12 09:35:00,37.88,37.95,37.75,37.8,39691.0,31.8416,31.9004,31.7323,31.7743,39691.0
2019-08-12 09:40:00,37.79,37.81,37.74,37.76,50459.0,31.7659,31.7827,31.7239,31.7407,50459.0
2019-08-12 09:45:00,37.76,37.76,37.55,37.55,86598.0,31.7407,31.7407,31.5642,31.5642,86598.0
2019-08-12 09:50:00,37.56,37.68,37.56,37.59,20752.0,31.5726,31.6735,31.5726,31.5978,20752.0
2019-08-12 09:55:00,37.6,37.69,37.58,37.69,25610.0,31.6062,31.6819,31.5894,31.6819,25610.0
2019-08-12 10:00:00,37.68,37.71,37.58,37.59,22508.0,31.6735,31.6987,31.5894,31.5978,22508.0
2019-08-12 10:05:00,37.58,37.58,37.42,37.43,33150.0,31.5894,31.5894,31.4549,31.4633,33150.0
2019-08-12 10:10:00,37.42,37.44,37.38,37.43,34902.0,31.4549,31.4717,31.4213,31.4633,34902.0
2019-08-12 10:15:00,37.44,37.5,37.44,37.46,32041.0,31.4717,31.5221,31.4717,31.4885,32041.0
2019-08-12 10:20:00,37.45,37.54,37.45,37.52,26300.0,31.4801,31.5558,31.4801,31.539,26300.0
2019-08-12 10:25:00,37.52,37.56,37.48,37.48,21043.0,31.539,31.5726,31.5053,31.5053,21043.0
2019-08-12 10:30:00,37.48,37.51,37.33,37.34,62699.0,31.5053,31.5305,31.3792,31.3876,62699.0
2019-08-12 10:35:00,37.34,37.36,37.29,37.36,92277.0,31.3876,31.4045,31.3456,31.4045,92277.0
2019-08-12 10:40:00,37.36,37.4,37.23,37.29,25024.0,31.4045,31.4381,31.2952,31.3456,25024.0
2019-08-12 10:45:00,37.29,37.29,37.23,37.26,24827.0,31.3456,31.3456,31.2952,31.3204,24827.0
2019-08-12 10:50:00,37.25,37.28,37.23,37.26,8365.0,31.312,31.3372,31.2952,31.3204,8365.0
2019-08-12 10:55:00,37.26,37.29,37.2,37.25,22744.0,31.3204,31.3456,31.27,31.312,22744.0
2019-08-12 11:00:00,37.24,37.25,37.19,37.2,20019.0,31.3036,31.312,31.2616,31.27,20019.0
2019-08-12 11:05:00,37.19,37.19,37.1,37.13,28950.0,31.2616,31.2616,31.1859,31.2111,28950.0
2019-08-12 11:10:00,37.13,37.13,37.03,37.07,60572.0,31.2111,31.2111,31.1271,31.1607,60572.0
2019-08-12 11:15:00,37.06,37.2,37.06,37.18,36573.0,31.1523,31.27,31.1523,31.2532,36573.0
2019-08-12 11:20:00,37.18,37.23,37.17,37.19,18280.0,31.2532,31.2952,31.2447,31.2616,18280.0
2019-08-12 11:25:00,37.18,37.18,37.13,37.17,12343.0,31.2532,31.2532,31.2111,31.2447,12343.0
2019-08-12 11:30:00,37.17,37.18,37.12,37.12,21978.0,31.2447,31.2532,31.2027,31.2027,21978.0
2019-08-12 11:35:00,37.12,37.14,37.1,37.14,16802.0,31.2027,31.2195,31.1859,31.2195,16802.0
2019-08-12 11:40:00,37.13,37.21,37.12,37.2,18254.0,31.2111,31.2784,31.2027,31.27,18254.0
2019-08-12 11:45:00,37.2,37.23,37.19,37.23,12736.0,31.27,31.2952,31.2616,31.2952,12736.0
2019-08-12 11:50:00,37.23,37.26,37.23,37.25,12168.0,31.2952,31.3204,31.2952,31.312,12168.0
2019-08-12 11:55:00,37.25,37.26,37.2,37.2,15044.0,31.312,31.3204,31.27,31.27,15044.0
2019-08-12 12:00:00,37.2,37.22,37.13,37.19,59505.0,31.27,31.2868,31.2111,31.2616,59505.0
2019-08-12 12:05:00,37.2,37.23,37.13,37.23,30891.0,31.27,31.2952,31.2111,31.2952,30891.0
2019-08-12 12:10:00,37.24,37.32,37.23,37.31,29304.0,31.3036,31.3708,31.2952,31.3624,29304.0
2019-08-12 12:15:00,37.31,37.39,37.3,37.38,32083.0,31.3624,31.4297,31.354,31.4213,32083.0
2019-08-12 12:20:00,37.39,37.49,37.39,37.48,26075.0,31.4297,31.5137,31.4297,31.5053,26075.0
2019-08-12 12:25:00,37.48,37.52,37.41,37.51,25326.0,31.5053,31.539,31.4465,31.5305,25326.0
2019-08-12 12:30:00,37.5,37.54,37.5,37.52,24149.0,31.5221,31.5558,31.5221,31.539,24149.0
2019-08-12 12:35:00,37.51,37.52,37.48,37.5,15310.0,31.5305,31.539,31.5053,31.5221,15310.0
2019-08-12 12:40:00,37.51,37.52,37.41,37.44,26047.0,31.5305,31.539,31.4465,31.4717,26047.0
2019-08-12 12:45:00,37.43,37.45,37.41,37.44,13224.0,31.4633,31.4801,31.4465,31.4717,13224.0
2019-08-12 12:50:00,37.44,37.48,37.43,37.46,18098.0,31.4717,31.5053,31.4633,31.4885,18098.0
2019-08-12 12:55:00,37.47,37.49,37.44,37.45,24263.0,31.4969,31.5137,31.4717,31.4801,24263.0
2019-08-12 13:00:00,37.45,37.5,37.44,37.5,11237.0,31.4801,31.5221,31.4717,31.5221,11237.0
2019-08-12 13:05:00,37.5,37.5,37.46,37.46,18203.0,31.5221,31.5221,31.4885,31.4885,18203.0
2019-08-12 13:10:00,37.47,37.48,37.43,37.47,18709.0,31.4969,31.5053,31.4633,31.4969,18709.0
2019-08-12 13:15:00,37.47,37.48,37.42,37.44,23267.0,31.4969,31.5053,31.4549,31.4717,23267.0
2019-08-12 13:20:00,37.44,37.45,37.39,37.4,17735.0,31.4717,31.4801,31.4297,31.4381,17735.0
2019-08-12 13:25:00,37.4,37.42,37.39,37.4,13115.0,31.4381,31.4549,31.4297,31.4381,13115.0
2019-08-12 13:30:00,37.4,37.41,37.36,37.41,11865.0,31.4381,31.4465,31.4045,31.4465,11865.0
2019-08-12 13:35:00,37.41,37.42,37.37,37.39,22322.0,31.4465,31.4549,31.4129,31.4297,22322.0
2019-08-12 13:40:00,37.39,37.39,37.32,37.34,33810.0,31.4297,31.4297,31.3708,31.3876,33810.0
2019-08-12 13:45:00,37.33,37.33,37.28,37.3,40279.0,31.3792,31.3792,31.3372,31.354,40279.0
2019-08-12 13:50:00,37.3,37.36,37.29,37.34,18608.0,31.354,31.4045,31.3456,31.3876,18608.0
2019-08-12 13:55:00,37.35,37.37,37.33,37.37,22040.0,31.3961,31.4129,31.3792,31.4129,22040.0
2019-08-12 14:00:00,37.36,37.37,37.32,37.34,17206.0,31.4045,31.4129,31.3708,31.3876,17206.0
2019-08-12 14:05:00,37.35,37.4,37.34,37.4,14955.0,31.3961,31.4381,31.3876,31.4381,14955.0
2019-08-12 14:10:00,37.4,37.44,37.38,37.43,27212.0,31.4381,31.4717,31.4213,31.4633,27212.0
2019-08-12 14:15:00,37.43,37.44,37.4,37.41,18270.0,31.4633,31.4717,31.4381,31.4465,18270.0
2019-08-12 14:20:00,37.42,37.43,37.39,37.4,12103.0,31.4549,31.4633,31.4297,31.4381,12103.0
2019-08-12 14:25:00,37.4,37.43,37.39,37.4,23305.0,31.4381,31.4633,31.4297,31.4381,23305.0
2019-08-12 14:30:00,37.4,37.41,37.35,37.36,12911.0,31.4381,31.4465,31.3961,31.4045,12911.0
2019-08-12 14:35:00,37.36,37.4,37.33,37.38,17874.0,31.4045,31.4381,31.3792,31.4213,17874.0
2019-08-12 14:40:00,37.38,37.38,37.27,37.3,26405.0,31.4213,31.4213,31.3288,31.354,26405.0
2019-08-12 14:45:00,37.27,37.35,37.24,37.32,41417.0,31.3288,31.3961,31.3036,31.3708,41417.0
2019-08-12 14:50:00,37.32,37.36,37.32,37.34,30446.0,31.3708,31.4045,31.3708,31.3876,30446.0
2019-08-12 14:55:00,37.34,37.39,37.32,37.36,32538.0,31.3876,31.4297,31.3708,31.4045,32538.0
2019-08-12 15:00:00,37.36,37.39,37.32,37.36,26003.0,31.4045,31.4297,31.3708,31.4045,26003.0
2019-08-12 15:05:00,37.36,37.4,37.34,37.38,26830.0,31.4045,31.4381,31.3876,31.4213,26830.0
2019-08-12 15:10:00,37.37,37.38,37.36,37.37,21972.0,31.4129,31.4213,31.4045,31.4129,21972.0
2019-08-12 15:15:00,37.37,37.4,37.36,37.4,18915.0,31.4129,31.4381,31.4045,31.4381,18915.0
2019-08-12 15:20:00,37.39,37.39,37.35,37.39,19099.0,31.4297,31.4297,31.3961,31.4297,19099.0
2019-08-12 15:25:00,37.39,37.4,37.37,37.39,17111.0,31.4297,31.4381,31.4129,31.4297,17111.0
2019-08-12 15:30:00,37.4,37.4,37.35,37.37,8601.0,31.4381,31.4381,31.3961,31.4129,8601.0
2019-08-12 15:35:00,37.37,37.37,37.34,37.35,6951.0,31.4129,31.4129,31.3876,31.3961,6951.0
2019-08-12 15:40:00,37.35,37.36,37.31,37.33,7883.0,31.3961,31.4045,31.3624,31.3792,7883.0
2019-08-12 15:45:00,37.34,37.36,37.33,37.36,21415.0,31.3876,31.4045,31.3792,31.4045,21415.0
2019-08-12 15:50:00,37.36,37.4,37.35,37.4,67595.0,31.4045,31.4381,31.3961,31.4381,67595.0
2019-08-12 15:55:00,37.39,37.43,37.38,37.39,145468.0,31.4297,31.4633,31.4213,31.4297,145468.0
2019-08-13 09:30:00,37.27,37.4,37.27,37.31,59064.0,31.3288,31.4381,31.3288,31.3624,59064.0
2019-08-13 09:35:00,37.32,37.74,37.29,37.73,62120.0,31.3708,31.7239,31.3456,31.7155,62120.0
2019-08-13 09:40:00,37.72,37.72,37.61,37.7,21339.0,31.7071,31.7071,31.6146,31.6903,21339.0
2019-08-13 09:45:00,37.71,38.42,37.71,38.36,101688.0,31.6987,32.2955,31.6987,32.2451,101688.0
2019-08-13 09:50:00,38.39,38.42,38.17,38.32,54436.0,32.2703,32.2955,32.0853,32.2114,54436.0
2019-08-13 09:55:00,38.32,38.45,38.28,38.41,51938.0,32.2114,32.3207,32.1778,32.2871,51938.0
2019-08-13 10:00:00,38.41,38.43,38.29,38.37,47304.0,32.2871,32.3039,32.1862,32.2535,47304.0
2019-08-13 10:05:00,38.36,38.43,38.33,38.39,34700.0,32.2451,32.3039,32.2198,32.2703,34700.0
2019-08-13 10:10:00,38.4,38.4,38.29,38.33,34354.0,32.2787,32.2787,32.1862,32.2198,34354.0
2019-08-13 10:15:00,38.32,38.57,38.32,38.56,66395.0,32.2114,32.4216,32.2114,32.4132,66395.0
2019-08-13 10:20:00,38.57,38.62,38.5,38.62,50072.0,32.4216,32.4636,32.3627,32.4636,50072.0
2019-08-13 10:25:00,38.62,38.73,38.59,38.6,58688.0,32.4636,32.5561,32.4384,32.4468,58688.0
2019-08-13 10:30:00,38.6,38.63,38.55,38.57,36219.0,32.4468,32.472,32.4048,32.4216,36219.0
2019-08-13 10:35:00,38.58,38.59,38.45,38.46,42199.0,32.43,32.4384,32.3207,32.3291,42199.0
2019-08-13 10:40:00,38.46,38.48,38.34,38.35,35653.0,32.3291,32.3459,32.2282,32.2366,35653.0
2019-08-13 10:45:00,38.36,38.4,38.23,38.25,24263.0,32.2451,32.2787,32.1358,32.1526,24263.0
2019-08-13 10:50:00,38.24,38.26,38.16,38.25,36497.0,32.1442,32.161,32.0769,32.1526,36497.0
2019-08-13 10:55:00,38.24,38.25,38.12,38.13,15191.0,32.1442,32.1526,32.0433,32.0517,15191.0
2019-08-13 11:00:00,38.12,38.14,38.07,38.09,18510.0,32.0433,32.0601,32.0013,32.0181,18510.0
2019-08-13 11:05:00,38.08,38.1,38.02,38.08,37275.0,32.0097,32.0265,31.9593,32.0097,37275.0
2019-08-13 11:10:00,38.08,38.09,38.02,38.03,20259.0,32.0097,32.0181,31.9593,31.9677,20259.0
2019-08-13 11:15:00,38.04,38.06,37.8,37.84,37270.0,31.9761,31.9929,31.7743,31.8079,37270.0
2019-08-13 11:20:00,37.84,37.87,37.76,37.79,32219.0,31.8079,31.8332,31.7407,31.7659,32219.0
2019-08-13 11:25:00,37.79,37.83,37.76,37.8,21309.0,31.7659,31.7995,31.7407,31.7743,21309.0
2019-08-13 11:30:00,37.8,37.84,37.77,37.78,17448.0,31.7743,31.8079,31.7491,31.7575,17448.0
2019-08-13 11:35:00,37.78,37.85,37.78,37.84,17814.0,31.7575,31.8164,31.7575,31.8079,17814.0
2019-08-13 11:40:00,37.84,37.87,37.82,37.86,21274.0,31.8079,31.8332,31.7911,31.8248,21274.0
2019-08-13 11:45:00,37.86,37.88,37.83,37.84,15359.0,31.8248,31.8416,31.7995,31.8079,15359.0
2019-08-13 11:50:00,37.85,37.88,37.83,37.88,20452.0,31.8164,31.8416,31.7995,31.8416,20452.0
2019-08-13 11:55:00,37.89,38.02,37.89,37.99,33277.0,31.85,31.9593,31.85,31.934,33277.0
2019-08-13 12:00:00,38.0,38.02,37.92,37.92,20608.0,31.9424,31.9593,31.8752,31.8752,20608.0
2019-08-13 12:05:00,37.91,37.94,37.79,37.8,73211.0,31.8668,31.892,31.7659,31.7743,73211.0
2019-08-13 12:10:00,37.79,37.82,37.73,37.74,44522.0,31.7659,31.7911,31.7155,31.7239,44522.0
2019-08-13 12:15:00,37.74,37.79,37.7,37.77,97396.0,31.7239,31.7659,31.6903,31.7491,97396.0
2019-08-13 12:20:00,37.77,37.84,37.77,37.84,23687.0,31.7491,31.8079,31.7491,31.8079,23687.0
2019-08-13 12:25:00,37.84,37.86,37.81,37.82,20580.0,31.8079,31.8248,31.7827,31.7911,20580.0
2019-08-13 12:30:00,37.83,37.84,37.79,37.84,24734.0,31.7995,31.8079,31.7659,31.8079,24734.0
2019-08-13 12:35:00,37.84,37.89,37.84,37.84,9517.0,31.8079,31.85,31.8079,31.8079,9517.0
2019-08-13 12:40:00,37.84,37.85,37.81,37.83,6400.0,31.8079,31.8164,31.7827,31.7995,6400.0
2019-08-13 12:45:00,37.82,37.83,37.79,37.79,14049.0,31.7911,31.7995,31.7659,31.7659,14049.0
2019-08-13 12:50:00,37.8,37.85,37.79,37.83,20712.0,31.7743,31.8164,31.7659,31.7995,20712.0
2019-08-13 12:55:00,37.84,37.85,37.81,37.83,17372.0,31.8079,31.8164,31.7827,31.7995,17372.0
2019-08-13 13:00:00,37.83,37.85,37.79,37.84,9668.0,31.7995,31.8164,31.7659,31.8079,9668.0
2019-08-13 13:05:00,37.84,37.86,37.8,37.84,14487.0,31.8079,31.8248,31.7743,31.8079,14487.0
2019-08-13 13:10:00,37.84,37.86,37.83,37.83,8819.0,31.8079,31.8248,31.7995,31.7995,8819.0
2019-08-13 13:15:00,37.83,37.83,37.68,37.7,30475.0,31.7995,31.7995,31.6735,31.6903,30475.0
2019-08-13 13:20:00,37.69,37.73,37.68,37.7,8746.0,31.6819,31.7155,31.6735,31.6903,8746.0
2019-08-13 13:25:00,37.71,37.75,37.71,37.74,13763.0,31.6987,31.7323,31.6987,31.7239,13763.0
2019-08-13 13:30:00,37.74,37.78,37.73,37.78,12677.0,31.7239,31.7575,31.7155,31.7575,12677.0
2019-08-13 13:35:00,37.78,37.78,37.74,37.75,10615.0,31.7575,31.7575,31.7239,31.7323,10615.0
2019-08-13 13:40:00,37.76,37.76,37.72,37.73,9447.0,31.7407,31.7407,31.7071,31.7155,9447.0
2019-08-13 13:45:00,37.73,37.74,37.69,37.69,14925.0,31.7155,31.7239,31.6819,31.6819,14925.0
2019-08-13 13:50:00,37.7,37.72,37.69,37.7,10064.0,31.6903,31.7071,31.6819,31.6903,10064.0
2019-08-13 13:55:00,37.7,37.73,37.69,37.73,11876.0,31.6903,31.7155,31.6819,31.7155,11876.0
2019-08-13 14:00:00,37.73,37.76,37.71,37.75,14578.0,31.7155,31.7407,31.6987,31.7323,14578.0
2019-08-13 14:05:00,37.76,37.76,37.71,37.74,20341.0,31.7407,31.7407,31.6987,31.7239,20341.0
2019-08-13 14:10:00,37.74,37.75,37.71,37.72,16088.0,31.7239,31.7323,31.6987,31.7071,16088.0
2019-08-13 14:15:00,37.72,37.76,37.72,37.75,13760.0,31.7071,31.7407,31.7071,31.7323,13760.0
2019-08-13 14:20:00,37.75,37.76,37.73,37.76,22474.0,31.7323,31.7407,31.7155,31.7407,22474.0
2019-08-13 14:25:00,37.76,37.79,37.75,37.78,17581.0,31.7407,31.7659,31.7323,31.7575,17581.0
2019-08-13 14:30:00,37.78,37.82,37.73,37.81,20888.0,31.7575,31.7911,31.7155,31.7827,20888.0
2019-08-13 14:35:00,37.82,37.82,37.76,37.81,15773.0,31.7911,31.7911,31.7407,31.7827,15773.0
2019-08-13 14:40:00,37.81,37.82,37.78,37.81,19789.0,31.7827,31.7911,31.7575,31.7827,19789.0
2019-08-13 14:45:00,37.8,37.83,37.77,37.77,16834.0,31.7743,31.7995,31.7491,31.7491,16834.0
2019-08-13 14:50:00,37.77,37.81,37.72,37.72,25561.0,31.7491,31.7827,31.7071,31.7071,25561.0
2019-08-13 14:55:00,37.72,37.72,37.65,37.67,18750.0,31.7071,31.7071,31.6482,31.665,18750.0
2019-08-13 15:00:00,37.68,37.72,37.67,37.68,12064.0,31.6735,31.7071,31.665,31.6735,12064.0
2019-08-13 15:05:00,37.68,37.69,37.65,37.68,28611.0,31.6735,31.6819,31.6482,31.6735,28611.0
2019-08-13 15:10:00,37.69,37.71,37.66,37.68,18056.0,31.6819,31.6987,31.6566,31.6735,18056.0
2019-08-13 15:15:00,37.68,37.71,37.67,37.7,19524.0,31.6735,31.6987,31.665,31.6903,19524.0
2019-08-13 15:20:00,37.7,37.72,37.68,37.71,17973.0,31.6903,31.7071,31.6735,31.6987,17973.0
2019-08-13 15:25:00,37.71,37.73,37.68,37.72,32263.0,31.6987,31.7155,31.6735,31.7071,32263.0
2019-08-13 15:30:00,37.71,37.73,37.69,37.7,35395.0,31.6987,31.7155,31.6819,31.6903,35395.0
2019-08-13 15:35:00,37.7,37.71,37.68,37.69,32794.0,31.6903,31.6987,31.6735,31.6819,32794.0
2019-08-13 15:40:00,37.69,37.69,37.65,37.69,47873.0,31.6819,31.6819,31.6482,31.6819,47873.0
2019-08-13 15:45:00,37.69,37.7,37.64,37.68,59346.0,31.6819,31.6903,31.6398,31.6735,59346.0
2019-08-13 15:50:00,37.68,37.74,37.66,37.74,90072.0,31.6735,31.7239,31.6566,31.7239,90072.0
2019-08-13 15:55:00,37.74,37.77,37.64,37.76,274814.0,31.7239,31.7491,31.6398,31.7407,274814.0
2019-08-14 09:30:00,37.28,37.37,37.11,37.31,218048.0,31.3372,31.4129,31.1943,31.3624,218048.0
2019-08-14 09:35:00,37.34,37.5,37.3,37.5,51398.0,31.3876,31.5221,31.354,31.5221,51398.0
2019-08-14 09:40:00,37.49,37.59,37.46,37.54,59198.0,31.5137,31.5978,31.4885,31.5558,59198.0
2019-08-14 09:45:00,37.54,37.54,37.42,37.42,25029.0,31.5558,31.5558,31.4549,31.4549,25029.0
2019-08-14 09:50:00,37.42,37.52,37.42,37.43,33271.0,31.4549,31.539,31.4549,31.4633,33271.0
2019-08-14 09:55:00,37.43,37.46,37.35,37.45,14774.0,31.4633,31.4885,31.3961,31.4801,14774.0
2019-08-14 10:00:00,37.44,37.44,37.15,37.16,42260.0,31.4717,31.4717,31.2279,31.2363,42260.0
2019-08-14 10:05:00,37.17,37.25,37.15,37.2,32619.0,31.2447,31.312,31.2279,31.27,32619.0
2019-08-14 10:10:00,37.19,37.2,37.12,37.13,15451.0,31.2616,31.27,31.2027,31.2111,15451.0
2019-08-14 10:15:00,37.14,37.2,37.12,37.17,16961.0,31.2195,31.27,31.2027,31.2447,16961.0
2019-08-14 10:20:00,37.16,37.28,37.14,37.24,19761.0,31.2363,31.3372,31.2195,31.3036,19761.0
2019-08-14 10:25:00,37.24,37.35,37.21,37.34,20599.0,31.3036,31.3961,31.2784,31.3876,20599.0
2019-08-14 10:30:00,37.34,37.34,37.25,37.3,15528.0,31.3876,31.3876,31.312,31.354,15528.0
2019-08-14 10:35:00,37.31,37.33,37.23,37.28,32132.0,31.3624,31.3792,31.2952,31.3372,32132.0
2019-08-14 10:40:00,37.28,37.3,37.24,37.29,13316.0,31.3372,31.354,31.3036,31.3456,13316.0
2019-08-14 10:45:00,37.28,37.29,37.18,37.19,17952.0,31.3372,31.3456,31.2532,31.2616,17952.0
2019-08-14 10:50:00,37.19,37.25,37.19,37.24,25677.0,31.2616,31.312,31.2616,31.3036,25677.0
2019-08-14 10:55:00,37.25,37.32,37.22,37.22,17454.0,31.312,31.3708,31.2868,31.2868,17454.0
2019-08-14 11:00:00,37.21,37.22,37.15,37.15,14848.0,31.2784,31.2868,31.2279,31.2279,14848.0
2019-08-14 11:05:00,37.15,37.21,37.13,37.17,12378.0,31.2279,31.2784,31.2111,31.2447,12378.0
2019-08-14 11:10:00,37.16,37.16,37.06,37.07,31278.0,31.2363,31.2363,31.1523,31.1607,31278.0
2019-08-14 11:15:00,37.06,37.09,37.01,37.05,17025.0,31.1523,31.1775,31.1103,31.1439,17025.0
2019-08-14 11:20:00,37.05,37.11,37.05,37.11,29758.0,31.1439,31.1943,31.1439,31.1943,29758.0
2019-08-14 11:25:00,37.12,37.18,37.1,37.15,16630.0,31.2027,31.2532,31.1859,31.2279,16630.0
2019-08-14 11:30:00,37.16,37.29,37.15,37.26,24513.0,31.2363,31.3456,31.2279,31.3204,24513.0
2019-08-14 11:35:00,37.26,37.28,37.2,37.21,18574.0,31.3204,31.3372,31.27,31.2784,18574.0
2019-08-14 11:40:00,37.22,37.23,37.18,37.2,15177.0,31.2868,31.2952,31.2532,31.27,15177.0
2019-08-14 11:45:00,37.2,37.21,37.12,37.18,18177.0,31.27,31.2784,31.2027,31.2532,18177.0
2019-08-14 11:50:00,37.19,37.22,37.16,37.2,9198.0,31.2616,31.2868,31.2363,31.27,9198.0
2019-08-14 11:55:00,37.19,37.2,37.15,37.19,14730.0,31.2616,31.27,31.2279,31.2616,14730.0
2019-08-14 12:00:00,37.18,37.18,37.08,37.09,17720.0,31.2532,31.2532,31.1691,31.1775,17720.0
2019-08-14 12:05:00,37.11,37.12,37.08,37.08,23432.0,31.1943,31.2027,31.1691,31.1691,23432.0
2019-08-14 12:10:00,37.09,37.18,37.08,37.17,15296.0,31.1775,31.2532,31.1691,31.2447,15296.0
2019-08-14 12:15:00,37.17,37.17,37.13,37.14,8474.0,31.2447,31.2447,31.2111,31.2195,8474.0
2019-08-14 12:20:00,37.14,37.15,37.07,37.1,13530.0,31.2195,31.2279,31.1607,31.1859,13530.0
2019-08-14 12:25:00,37.1,37.12,37.06,37.09,7107.0,31.1859,31.2027,31.1523,31.1775,7107.0
2019-08-14 12:30:00,37.09,37.19,37.09,37.13,54927.0,31.1775,31.2616,31.1775,31.2111,54927.0
2019-08-14 12:35:00,37.13,37.17,37.1,37.12,22275.0,31.2111,31.2447,31.1859,31.2027,22275.0
2019-08-14 12:40:00,37.13,37.14,37.07,37.11,16964.0,31.2111,31.2195,31.1607,31.1943,16964.0
2019-08-14 12:45:00,37.1,37.1,37.02,37.03,16484.0,31.1859,31.1859,31.1187,31.1271,16484.0
2019-08-14 12:50:00,37.02,37.06,37.0,37.03,36332.0,31.1187,31.1523,31.1018,31.1271,36332.0
2019-08-14 12:55:00,37.02,37.03,36.95,37.01,27942.0,31.1187,31.1271,31.0598,31.1103,27942.0
2019-08-14 13:00:00,36.99,37.11,36.96,37.05,38776.0,31.0934,31.1943,31.0682,31.1439,38776.0
2019-08-14 13:05:00,37.05,37.06,37.02,37.02,15001.0,31.1439,31.1523,31.1187,31.1187,15001.0
2019-08-14 13:10:00,37.02,37.08,37.0,37.07,14755.0,31.1187,31.1691,31.1018,31.1607,14755.0
2019-08-14 13:15:00,37.06,37.09,37.04,37.05,15920.0,31.1523,31.1775,31.1355,31.1439,15920.0
2019-08-14 13:20:00,37.06,37.15,37.04,37.14,8379.0,31.1523,31.2279,31.1355,31.2195,8379.0
2019-08-14 13:25:00,37.14,37.24,37.12,37.18,27701.0,31.2195,31.3036,31.2027,31.2532,27701.0
2019-08-14 13:30:00,37.18,37.22,37.17,37.18,13837.0,31.2532,31.2868,31.2447,31.2532,13837.0
2019-08-14 13:35:00,37.19,37.21,37.12,37.17,89561.0,31.2616,31.2784,31.2027,31.2447,89561.0
2019-08-14 13:40:00,37.17,37.21,37.13,37.13,36678.0,31.2447,31.2784,31.2111,31.2111,36678.0
2019-08-14 13:45:00,37.13,37.13,37.04,37.09,35391.0,31.2111,31.2111,31.1355,31.1775,35391.0
2019-08-14 13:50:00,37.09,37.1,37.03,37.04,12452.0,31.1775,31.1859,31.1271,31.1355,12452.0
2019-08-14 13:55:00,37.04,37.06,37.01,37.04,17546.0,31.1355,31.1523,31.1103,31.1355,17546.0
2019-08-14 14:00:00,37.03,37.04,36.99,37.01,9154.0,31.1271,31.1355,31.0934,31.1103,9154.0
2019-08-14 14:05:00,37.01,37.02,36.98,37.01,20854.0,31.1103,31.1187,31.085,31.1103,20854.0
2019-08-14 14:10:00,37.01,37.09,37.0,37.02,31297.0,31.1103,31.1775,31.1018,31.1187,31297.0
2019-08-14 14:15:00,37.02,37.07,37.02,37.04,13326.0,31.1187,31.1607,31.1187,31.1355,13326.0
2019-08-14 14:20:00,37.04,37.07,37.01,37.02,23632.0,31.1355,31.1607,31.1103,31.1187,23632.0
2019-08-14 14:25:00,37.02,37.05,37.0,37.02,25294.0,31.1187,31.1439,31.1018,31.1187,25294.0
2019-08-14 14:30:00,37.02,37.04,36.97,36.98,13500.0,31.1187,31.1355,31.0766,31.085,13500.0
2019-08-14 14:35:00,36.97,37.0,36.93,36.93,15443.0,31.0766,31.1018,31.043,31.043,15443.0
2019-08-14 14:40:00,36.94,36.95,36.9,36.92,19143.0,31.0514,31.0598,31.0178,31.0346,19143.0
2019-08-14 14:45:00,36.93,36.96,36.9,36.91,10363.0,31.043,31.0682,31.0178,31.0262,10363.0
2019-08-14 14:50:00,36.91,36.95,36.9,36.94,11811.0,31.0262,31.0598,31.0178,31.0514,11811.0
2019-08-14 14:55:00,36.94,36.95,36.9,36.9,11917.0,31.0514,31.0598,31.0178,31.0178,11917.0
2019-08-14 15:00:00,36.9,37.06,36.87,37.05,32828.0,31.0178,31.1523,30.9926,31.1439,32828.0
2019-08-14 15:05:00,37.05,37.05,36.97,36.98,27012.0,31.1439,31.1439,31.0766,31.085,27012.0
2019-08-14 15:10:00,36.97,36.98,36.85,36.86,88635.0,31.0766,31.085,30.9758,30.9842,88635.0
2019-08-14 15:15:00,36.86,36.86,36.76,36.77,33322.0,30.9842,30.9842,30.9001,30.9085,33322.0
2019-08-14 15:20:00,36.76,36.78,36.7,36.7,37724.0,30.9001,30.9169,30.8497,30.8497,37724.0
2019-08-14 15:25:00,36.71,36.98,36.7,36.89,64220.0,30.8581,31.085,30.8497,31.0094,64220.0
2019-08-14 15:30:00,36.88,36.88,36.76,36.83,53084.0,31.001,31.001,30.9001,30.9589,53084.0
2019-08-14 15:35:00,36.83,36.85,36.78,36.84,51175.0,30.9589,30.9758,30.9169,30.9674,51175.0
2019-08-14 15:40:00,36.84,36.86,36.73,36.82,58607.0,30.9674,30.9842,30.8749,30.9505,58607.0
2019-08-14 15:45:00,36.81,36.89,36.79,36.83,79521.0,30.9421,31.0094,30.9253,30.9589,79521.0
2019-08-14 15:50:00,36.83,36.89,36.8,36.88,100226.0,30.9589,31.0094,30.9337,31.001,100226.0
2019-08-14 15:55:00,36.88,36.89,36.75,36.77,271146.0,31.001,31.0094,30.8917,30.9085,271146.0
2019-08-15 09:30:00,36.88,37.05,36.88,36.97,52204.0,31.001,31.1439,31.001,31.0766,52204.0
2019-08-15 09:35:00,36.98,37.02,36.75,36.83,37847.0,31.085,31.1187,30.8917,30.9589,37847.0
2019-08-15 09:40:00,36.83,36.89,36.76,36.82,19941.0,30.9589,31.0094,30.9001,30.9505,19941.0
2019-08-15 09:45:00,36.83,36.88,36.79,36.83,18171.0,30.9589,31.001,30.9253,30.9589,18171.0
2019-08-15 09:50:00,36.82,36.92,36.75,36.92,16647.0,30.9505,31.0346,30.8917,31.0346,16647.0
2019-08-15 09:55:00,36.91,36.99,36.87,36.97,21315.0,31.0262,31.0934,30.9926,31.0766,21315.0
2019-08-15 10:00:00,36.98,36.99,36.79,36.79,26496.0,31.085,31.0934,30.9253,30.9253,26496.0
2019-08-15 10:05:00,36.78,36.78,36.7,36.73,23632.0,30.9169,30.9169,30.8497,30.8749,23632.0
2019-08-15 10:10:00,36.72,36.79,36.71,36.75,12091.0,30.8665,30.9253,30.8581,30.8917,12091.0
2019-08-15 10:15:00,36.75,36.76,36.62,36.64,20247.0,30.8917,30.9001,30.7824,30.7992,20247.0
2019-08-15 10:20:00,36.63,36.68,36.61,36.64,16811.0,30.7908,30.8329,30.774,30.7992,16811.0
2019-08-15 10:25:00,36.64,36.69,36.58,36.58,15025.0,30.7992,30.8413,30.7488,30.7488,15025.0
2019-08-15 10:30:00,36.58,36.67,36.55,36.66,18486.0,30.7488,30.8245,30.7236,30.816,18486.0
2019-08-15 10:35:00,36.66,36.74,36.64,36.64,11785.0,30.816,30.8833,30.7992,30.7992,11785.0
2019-08-15 10:40:00,36.64,36.68,36.63,36.68,23645.0,30.7992,30.8329,30.7908,30.8329,23645.0
2019-08-15 10:45:00,36.68,36.71,36.63,36.65,22012.0,30.8329,30.8581,30.7908,30.8076,22012.0
2019-08-15 10:50:00,36.65,36.71,36.63,36.69,30496.0,30.8076,30.8581,30.7908,30.8413,30496.0
2019-08-15 10:55:00,36.69,36.69,36.62,36.63,19541.0,30.8413,30.8413,30.7824,30.7908,19541.0
2019-08-15 11:00:00,36.62,36.64,36.6,36.61,18515.0,30.7824,30.7992,30.7656,30.774,18515.0
2019-08-15 11:05:00,36.62,36.64,36.58,36.6,23829.0,30.7824,30.7992,30.7488,30.7656,23829.0
2019-08-15 11:10:00,36.61,36.63,36.56,36.59,18134.0,30.774,30.7908,30.732,30.7572,18134.0
2019-08-15 11:15:00,36.58,36.63,36.57,36.62,17175.0,30.7488,30.7908,30.7404,30.7824,17175.0
2019-08-15 11:20:00,36.61,36.73,36.57,36.73,29736.0,30.774,30.8749,30.7404,30.8749,29736.0
2019-08-15 11:25:00,36.72,36.77,36.71,36.77,27069.0,30.8665,30.9085,30.8581,30.9085,27069.0
2019-08-15 11:30:00,36.78,36.79,36.76,36.78,15192.0,30.9169,30.9253,30.9001,30.9169,15192.0
2019-08-15 11:35:00,36.77,36.85,36.77,36.85,12222.0,30.9085,30.9758,30.9085,30.9758,12222.0
2019-08-15 11:40:00,36.84,36.86,36.79,36.81,13072.0,30.9674,30.9842,30.9253,30.9421,13072.0
2019-08-15 11:45:00,36.8,36.81,36.73,36.74,11975.0,30.9337,30.9421,30.8749,30.8833,11975.0
2019-08-15 11:50:00,36.75,36.79,36.73,36.76,10896.0,30.8917,30.9253,30.8749,30.9001,10896.0
2019-08-15 11:55:00,36.75,36.82,36.74,36.8,18957.0,30.8917,30.9505,30.8833,30.9337,18957.0
2019-08-15 12:00:00,36.8,36.83,36.78,36.83,12740.0,30.9337,30.9589,30.9169,30.9589,12740.0
2019-08-15 12:05:00,36.83,36.86,36.81,36.82,21264.0,30.9589,30.9842,30.9421,30.9505,21264.0
2019-08-15 12:10:00,36.81,36.82,36.76,36.77,18521.0,30.9421,30.9505,30.9001,30.9085,18521.0
2019-08-15 12:15:00,36.77,36.79,36.74,36.79,20022.0,30.9085,30.9253,30.8833,30.9253,20022.0
2019-08-15 12:20:00,36.79,36.79,36.73,36.75,12195.0,30.9253,30.9253,30.8749,30.8917,12195.0
2019-08-15 12:25:00,36.75,36.76,36.71,36.71,13802.0,30.8917,30.9001,30.8581,30.8581,13802.0
2019-08-15 12:30:00,36.71,36.72,36.69,36.71,18563.0,30.8581,30.8665,30.8413,30.8581,18563.0
2019-08-15 12:35:00,36.71,36.74,36.68,36.7,17737.0,30.8581,30.8833,30.8329,30.8497,17737.0
2019-08-15 12:40:00,36.7,36.73,36.69,36.73,11929.0,30.8497,30.8749,30.8413,30.8749,11929.0
2019-08-15 12:45:00,36.72,36.73,36.68,36.7,12951.0,30.8665,30.8749,30.8329,30.8497,12951.0
2019-08-15 12:50:00,36.7,36.73,36.66,36.66,14161.0,30.8497,30.8749,30.816,30.816,14161.0
2019-08-15 12:55:00,36.67,36.72,36.66,36.71,13416.0,30.8245,30.8665,30.816,30.8581,13416.0
2019-08-15 13:00:00,36.7,36.74,36.69,36.73,12191.0,30.8497,30.8833,30.8413,30.8749,12191.0
2019-08-15 13:05:00,36.73,36.74,36.7,36.7,23873.0,30.8749,30.8833,30.8497,30.8497,23873.0
2019-08-15 13:10:00,36.7,36.71,36.62,36.63,34546.0,30.8497,30.8581,30.7824,30.7908,34546.0
2019-08-15 13:15:00,36.64,36.69,36.64,36.68,19095.0,30.7992,30.8413,30.7992,30.8329,19095.0
2019-08-15 13:20:00,36.68,36.69,36.64,36.64,13776.0,30.8329,30.8413,30.7992,30.7992,13776.0
2019-08-15 13:25:00,36.64,36.64,36.6,36.63,23447.0,30.7992,30.7992,30.7656,30.7908,23447.0
2019-08-15 13:30:00,36.63,36.66,36.62,36.66,22333.0,30.7908,30.816,30.7824,30.816,22333.0
2019-08-15 13:35:00,36.65,36.65,36.59,36.61,15994.0,30.8076,30.8076,30.7572,30.774,15994.0
2019-08-15 13:40:00,36.61,36.62,36.56,36.59,18711.0,30.774,30.7824,30.732,30.7572,18711.0
2019-08-15 13:45:00,36.58,36.58,36.53,36.56,29599.0,30.7488,30.7488,30.7068,30.732,29599.0
2019-08-15 13:50:00,36.57,36.6,36.51,36.58,58838.0,30.7404,30.7656,30.69,30.7488,58838.0
2019-08-15 13:55:00,36.58,36.61,36.53,36.54,46330.0,30.7488,30.774,30.7068,30.7152,46330.0
2019-08-15 14:00:00,36.53,36.59,36.5,36.56,32168.0,30.7068,30.7572,30.6816,30.732,32168.0
2019-08-15 14:05:00,36.56,36.63,36.54,36.58,25859.0,30.732,30.7908,30.7152,30.7488,25859.0
2019-08-15 14:10:00,36.58,36.7,36.58,36.66,71074.0,30.7488,30.8497,30.7488,30.816,71074.0
2019-08-15 14:15:00,36.66,36.67,36.62,36.62,27305.0,30.816,30.8245,30.7824,30.7824,27305.0
2019-08-15 14:20:00,36.63,36.67,36.62,36.64,26573.0,30.7908,30.8245,30.7824,30.7992,26573.0
2019-08-15 14:25:00,36.63,36.67,36.62,36.63,18527.0,30.7908,30.8245,30.7824,30.7908,18527.0
2019-08-15 14:30:00,36.63,36.63,36.58,36.6,26068.0,30.7908,30.7908,30.7488,30.7656,26068.0
2019-08-15 14:35:00,36.6,36.61,36.55,36.58,21554.0,30.7656,30.774,30.7236,30.7488,21554.0
2019-08-15 14:40:00,36.58,36.61,36.57,36.61,19182.0,30.7488,30.774,30.7404,30.774,19182.0
2019-08-15 14:45:00,36.6,36.62,36.57,36.6,28921.0,30.7656,30.7824,30.7404,30.7656,28921.0
2019-08-15 14:50:00,36.59,36.62,36.56,36.61,32700.0,30.7572,30.7824,30.732,30.774,32700.0
2019-08-15 14:55:00,36.61,36.62,36.58,36.6,19273.0,30.774,30.7824,30.7488,30.7656,19273.0
2019-08-15 15:00:00,36.6,36.67,36.59,36.66,57431.0,30.7656,30.8245,30.7572,30.816,57431.0
2019-08-15 15:05:00,36.66,36.7,36.66,36.66,60152.0,30.816,30.8497,30.816,30.816,60152.0
2019-08-15 15:10:00,36.66,36.68,36.63,36.66,95660.0,30.816,30.8329,30.7908,30.816,95660.0
2019-08-15 15:15:00,36.66,36.7,36.64,36.7,68035.0,30.816,30.8497,30.7992,30.8497,68035.0
2019-08-15 15:20:00,36.69,36.77,36.69,36.73,40419.0,30.8413,30.9085,30.8413,30.8749,40419.0
2019-08-15 15:25:00,36.74,36.77,36.72,36.73,35425.0,30.8833,30.9085,30.8665,30.8749,35425.0
2019-08-15 15:30:00,36.73,36.77,36.71,36.73,33660.0,30.8749,30.9085,30.8581,30.8749,33660.0
2019-08-15 15:35:00,36.73,36.75,36.71,36.74,33860.0,30.8749,30.8917,30.8581,30.8833,33860.0
2019-08-15 15:40:00,36.74,36.8,36.72,36.78,37092.0,30.8833,30.9337,30.8665,30.9169,37092.0
2019-08-15 15:45:00,36.79,36.82,36.76,36.8,43914.0,30.9253,30.9505,30.9001,30.9337,43914.0
2019-08-15 15:50:00,36.8,36.88,36.77,36.87,93341.0,30.9337,31.001,30.9085,30.9926,93341.0
2019-08-15 15:55:00,36.87,36.89,36.76,36.77,163103.0,30.9926,31.0094,30.9001,30.9085,163103.0
2019-08-16 09:30:00,36.97,36.97,36.86,36.97,127706.0,31.0766,31.0766,30.9842,31.0766,127706.0
2019-08-16 09:35:00,36.99,37.1,36.98,37.09,17572.0,31.0934,31.1859,31.085,31.1775,17572.0
2019-08-16 09:40:00,37.09,37.2,37.09,37.18,12764.0,31.1775,31.27,31.1775,31.2532,12764.0
2019-08-16 09:45:00,37.19,37.25,37.16,37.21,30083.0,31.2616,31.312,31.2363,31.2784,30083.0
2019-08-16 09:50:00,37.22,37.24,37.19,37.22,14187.0,31.2868,31.3036,31.2616,31.2868,14187.0
2019-08-16 09:55:00,37.21,37.25,37.17,37.22,18635.0,31.2784,31.312,31.2447,31.2868,18635.0
2019-08-16 10:00:00,37.2,37.23,37.17,37.18,13776.0,31.27,31.2952,31.2447,31.2532,13776.0
2019-08-16 10:05:00,37.18,37.2,37.14,37.19,16444.0,31.2532,31.27,31.2195,31.2616,16444.0
2019-08-16 10:10:00,37.2,37.34,37.17,37.34,21056.0,31.27,31.3876,31.2447,31.3876,21056.0
2019-08-16 10:15:00,37.34,37.35,37.28,37.33,16067.0,31.3876,31.3961,31.3372,31.3792,16067.0
2019-08-16 10:20:00,37.33,37.53,37.32,37.43,47791.0,31.3792,31.5474,31.3708,31.4633,47791.0
2019-08-16 10:25:00,37.44,37.47,37.4,37.45,28960.0,31.4717,31.4969,31.4381,31.4801,28960.0
2019-08-16 10:30:00,37.45,37.47,37.33,37.35,21065.0,31.4801,31.4969,31.3792,31.3961,21065.0
2019-08-16 10:35:00,37.35,37.36,37.3,37.32,25984.0,31.3961,31.4045,31.354,31.3708,25984.0
2019-08-16 10:40:00,37.32,37.37,37.3,37.33,18525.0,31.3708,31.4129,31.354,31.3792,18525.0
2019-08-16 10:45:00,37.34,37.4,37.32,37.38,15747.0,31.3876,31.4381,31.3708,31.4213,15747.0
2019-08-16 10:50:00,37.38,37.43,37.36,37.41,23052.0,31.4213,31.4633,31.4045,31.4465,23052.0
2019-08-16 10:55:00,37.41,37.51,37.4,37.49,64382.0,31.4465,31.5305,31.4381,31.5137,64382.0
2019-08-16 11:00:00,37.5,37.54,37.48,37.54,12810.0,31.5221,31.5558,31.5053,31.5558,12810.0
2019-08-16 11:05:00,37.54,37.59,37.53,37.58,19132.0,31.5558,31.5978,31.5474,31.5894,19132.0
2019-08-16 11:10:00,37.59,37.6,37.53,37.59,19069.0,31.5978,31.6062,31.5474,31.5978,19069.0
2019-08-16 11:15:00,37.59,37.62,37.54,37.55,24777.0,31.5978,31.623,31.5558,31.5642,24777.0
2019-08-16 11:20:00,37.56,37.62,37.56,37.62,14284.0,31.5726,31.623,31.5726,31.623,14284.0
2019-08-16 11:25:00,37.61,37.64,37.6,37.6,16101.0,31.6146,31.6398,31.6062,31.6062,16101.0
2019-08-16 11:30:00,37.6,37.65,37.56,37.65,24999.0,31.6062,31.6482,31.5726,31.6482,24999.0
2019-08-16 11:35:00,37.65,37.69,37.65,37.66,17436.0,31.6482,31.6819,31.6482,31.6566,17436.0
2019-08-16 11:40:00,37.67,37.74,37.67,37.73,113533.0,31.665,31.7239,31.665,31.7155,113533.0
2019-08-16 11:45:00,37.73,37.9,37.73,37.87,56782.0,31.7155,31.8584,31.7155,31.8332,56782.0
2019-08-16 11:50:00,37.86,37.92,37.86,37.89,22932.0,31.8248,31.8752,31.8248,31.85,22932.0
2019-08-16 11:55:00,37.89,37.95,37.88,37.9,19469.0,31.85,31.9004,31.8416,31.8584,19469.0
2019-08-16 12:00:00,37.9,37.91,37.84,37.84,17420.0,31.8584,31.8668,31.8079,31.8079,17420.0
2019-08-16 12:05:00,37.84,37.85,37.78,37.79,15016.0,31.8079,31.8164,31.7575,31.7659,15016.0
2019-08-16 12:10:00,37.8,37.8,37.75,37.77,11918.0,31.7743,31.7743,31.7323,31.7491,11918.0
2019-08-16 12:15:00,37.77,37.79,37.7,37.75,12002.0,31.7491,31.7659,31.6903,31.7323,12002.0
2019-08-16 12:20:00,37.75,37.78,37.75,37.77,10963.0,31.7323,31.7575,31.7323,31.7491,10963.0
2019-08-16 12:25:00,37.77,37.82,37.75,37.8,34656.0,31.7491,31.7911,31.7323,31.7743,34656.0
2019-08-16 12:30:00,37.8,37.82,37.79,37.82,13543.0,31.7743,31.7911,31.7659,31.7911,13543.0
2019-08-16 12:35:00,37.81,37.86,37.81,37.86,14817.0,31.7827,31.8248,31.7827,31.8248,14817.0
2019-08-16 12:40:00,37.86,37.87,37.82,37.87,15146.0,31.8248,31.8332,31.7911,31.8332,15146.0
2019-08-16 12:45:00,37.87,37.92,37.87,37.9,14663.0,31.8332,31.8752,31.8332,31.8584,14663.0
2019-08-16 12:50:00,37.91,37.92,37.88,37.9,27496.0,31.8668,31.8752,31.8416,31.8584,27496.0
2019-08-16 12:55:00,37.91,37.93,37.89,37.91,28830.0,31.8668,31.8836,31.85,31.8668,28830.0
2019-08-16 13:00:00,37.9,37.91,37.87,37.88,6658.0,31.8584,31.8668,31.8332,31.8416,6658.0
2019-08-16 13:05:00,37.88,37.93,37.86,37.93,10450.0,31.8416,31.8836,31.8248,31.8836,10450.0
2019-08-16 13:10:00,37.92,37.97,37.92,37.97,11082.0,31.8752,31.9172,31.8752,31.9172,11082.0
2019-08-16 13:15:00,37.96,37.98,37.94,37.94,9476.0,31.9088,31.9256,31.892,31.892,9476.0
2019-08-16 13:20:00,37.94,37.95,37.92,37.94,27861.0,31.892,31.9004,31.8752,31.892,27861.0
2019-08-16 13:25:00,37.94,37.96,37.93,37.95,9406.0,31.892,31.9088,31.8836,31.9004,9406.0
2019-08-16 13:30:00,37.95,37.95,37.86,37.87,15923.0,31.9004,31.9004,31.8248,31.8332,15923.0
2019-08-16 13:35:00,37.87,37.87,37.82,37.83,7962.0,31.8332,31.8332,31.7911,31.7995,7962.0
2019-08-16 13:40:00,37.83,37.86,37.82,37.85,6636.0,31.7995,31.8248,31.7911,31.8164,6636.0
2019-08-16 13:45:00,37.85,37.86,37.83,37.86,3681.0,31.8164,31.8248,31.7995,31.8248,3681.0
2019-08-16 13:50:00,37.86,37.87,37.84,37.87,12283.0,31.8248,31.8332,31.8079,31.8332,12283.0
2019-08-16 13:55:00,37.87,37.89,37.86,37.86,13930.0,31.8332,31.85,31.8248,31.8248,13930.0
2019-08-16 14:00:00,37.87,37.87,37.85,37.86,4869.0,31.8332,31.8332,31.8164,31.8248,4869.0
2019-08-16 14:05:00,37.86,37.86,37.8,37.83,11340.0,31.8248,31.8248,31.7743,31.7995,11340.0
2019-08-16 14:10:00,37.83,37.83,37.81,37.81,12194.0,31.7995,31.7995,31.7827,31.7827,12194.0
2019-08-16 14:15:00,37.82,37.82,37.75,37.75,11142.0,31.7911,31.7911,31.7323,31.7323,11142.0
2019-08-16 14:20:00,37.75,37.79,37.74,37.76,12196.0,31.7323,31.7659,31.7239,31.7407,12196.0
2019-08-16 14:25:00,37.77,37.78,37.74,37.76,14507.0,31.7491,31.7575,31.7239,31.7407,14507.0
2019-08-16 14:30:00,37.76,37.77,37.75,37.77,10673.0,31.7407,31.7491,31.7323,31.7491,10673.0
2019-08-16 14:35:00,37.77,37.82,37.76,37.78,28758.0,31.7491,31.7911,31.7407,31.7575,28758.0
2019-08-16 14:40:00,37.78,37.82,37.77,37.81,22473.0,31.7575,31.7911,31.7491,31.7827,22473.0
2019-08-16 14:45:00,37.81,37.81,37.76,37.77,37834.0,31.7827,31.7827,31.7407,31.7491,37834.0
2019-08-16 14:50:00,37.77,37.8,37.72,37.76,41982.0,31.7491,31.7743,31.7071,31.7407,41982.0
2019-08-16 14:55:00,37.76,37.81,37.73,37.81,45592.0,31.7407,31.7827,31.7155,31.7827,45592.0
2019-08-16 15:00:00,37.81,37.85,37.81,37.83,15941.0,31.7827,31.8164,31.7827,31.7995,15941.0
2019-08-16 15:05:00,37.83,37.85,37.8,37.8,37482.0,31.7995,31.8164,31.7743,31.7743,37482.0
2019-08-16 15:10:00,37.81,37.81,37.77,37.79,28719.0,31.7827,31.7827,31.7491,31.7659,28719.0
2019-08-16 15:15:00,37.78,37.87,37.78,37.87,42620.0,31.7575,31.8332,31.7575,31.8332,42620.0
2019-08-16 15:20:00,37.86,37.88,37.82,37.86,39078.0,31.8248,31.8416,31.7911,31.8248,39078.0
2019-08-16 15:25:00,37.85,37.89,37.85,37.87,30088.0,31.8164,31.85,31.8164,31.8332,30088.0
2019-08-16 15:30:00,37.86,37.86,37.83,37.84,37362.0,31.8248,31.8248,31.7995,31.8079,37362.0
2019-08-16 15:35:00,37.84,37.86,37.81,37.86,52740.0,31.8079,31.8248,31.7827,31.8248,52740.0
2019-08-16 15:40:00,37.86,37.89,37.85,37.86,75648.0,31.8248,31.85,31.8164,31.8248,75648.0
2019-08-16 15:45:00,37.87,37.87,37.81,37.86,64949.0,31.8332,31.8332,31.7827,31.8248,64949.0
2019-08-16 15:50:00,37.86,37.94,37.84,37.93,106815.0,31.8248,31.892,31.8079,31.8836,106815.0
2019-08-16 15:55:00,37.93,37.94,37.81,37.85,230557.0,31.8836,31.892,31.7827,31.8164,230557.0
2019-08-19 09:30:00,38.29,38.37,38.09,38.09,55553.0,32.1862,32.2535,32.0181,32.0181,55553.0
2019-08-19 09:35:00,38.11,38.22,38.09,38.13,14526.0,32.0349,32.1274,32.0181,32.0517,14526.0
2019-08-19 09:40:00,38.13,38.21,38.12,38.17,16330.0,32.0517,32.119,32.0433,32.0853,16330.0
2019-08-19 09:45:00,38.16,38.21,38.01,38.02,27353.0,32.0769,32.119,31.9508,31.9593,27353.0
2019-08-19 09:50:00,38.02,38.02,37.92,38.01,15081.0,31.9593,31.9593,31.8752,31.9508,15081.0
2019-08-19 09:55:00,38.02,38.03,37.97,38.02,54398.0,31.9593,31.9677,31.9172,31.9593,54398.0
2019-08-19 10:00:00,38.02,38.02,37.94,38.0,16115.0,31.9593,31.9593,31.892,31.9424,16115.0
2019-08-19 10:05:00,38.0,38.02,37.95,37.98,10994.0,31.9424,31.9593,31.9004,31.9256,10994.0
2019-08-19 10:10:00,37.97,37.99,37.9,37.92,21684.0,31.9172,31.934,31.8584,31.8752,21684.0
2019-08-19 10:15:00,37.91,37.96,37.91,37.96,9859.0,31.8668,31.9088,31.8668,31.9088,9859.0
2019-08-19 10:20:00,37.95,37.95,37.9,37.94,13958.0,31.9004,31.9004,31.8584,31.892,13958.0
2019-08-19 10:25:00,37.95,37.96,37.92,37.92,8383.0,31.9004,31.9088,31.8752,31.8752,8383.0
2019-08-19 10:30:00,37.9,37.91,37.87,37.9,20552.0,31.8584,31.8668,31.8332,31.8584,20552.0
2019-08-19 10:35:00,37.9,37.97,37.9,37.93,18187.0,31.8584,31.9172,31.8584,31.8836,18187.0
2019-08-19 10:40:00,37.94,37.96,37.86,37.87,30580.0,31.892,31.9088,31.8248,31.8332,30580.0
2019-08-19 10:45:00,37.87,37.88,37.75,37.8,53039.0,31.8332,31.8416,31.7323,31.7743,53039.0
2019-08-19 10:50:00,37.81,37.93,37.78,37.93,11290.0,31.7827,31.8836,31.7575,31.8836,11290.0
2019-08-19 10:55:00,37.93,37.94,37.9,37.91,11883.0,31.8836,31.892,31.8584,31.8668,11883.0
2019-08-19 11:00:00,37.9,37.97,37.9,37.95,12319.0,31.8584,31.9172,31.8584,31.9004,12319.0
2019-08-19 11:05:00,37.95,37.98,37.94,37.98,19245.0,31.9004,31.9256,31.892,31.9256,19245.0
2019-08-19 11:10:00,37.98,38.07,37.98,38.02,22402.0,31.9256,32.0013,31.9256,31.9593,22402.0
2019-08-19 11:15:00,38.02,38.13,38.01,38.11,22396.0,31.9593,32.0517,31.9508,32.0349,22396.0
2019-08-19 11:20:00,38.09,38.12,38.08,38.09,18161.0,32.0181,32.0433,32.0097,32.0181,18161.0
2019-08-19 11:25:00,38.09,38.09,38.0,38.01,34819.0,32.0181,32.0181,31.9424,31.9508,34819.0
2019-08-19 11:30:00,38.01,38.06,37.99,38.05,20484.0,31.9508,31.9929,31.934,31.9845,20484.0
2019-08-19 11:35:00,38.05,38.05,38.01,38.04,14667.0,31.9845,31.9845,31.9508,31.9761,14667.0
2019-08-19 11:40:00,38.04,38.04,37.98,37.98,9389.0,31.9761,31.9761,31.9256,31.9256,9389.0
2019-08-19 11:45:00,37.98,37.98,37.91,37.96,23359.0,31.9256,31.9256,31.8668,31.9088,23359.0
2019-08-19 11:50:00,37.97,37.97,37.92,37.92,10099.0,31.9172,31.9172,31.8752,31.8752,10099.0
2019-08-19 11:55:00,37.93,37.98,37.92,37.97,18391.0,31.8836,31.9256,31.8752,31.9172,18391.0
2019-08-19 12:00:00,37.97,37.98,37.93,37.97,22681.0,31.9172,31.9256,31.8836,31.9172,22681.0
2019-08-19 12:05:00,37.97,37.97,37.94,37.95,20111.0,31.9172,31.9172,31.892,31.9004,20111.0
2019-08-19 12:10:00,37.96,37.96,37.92,37.93,10211.0,31.9088,31.9088,31.8752,31.8836,10211.0
2019-08-19 12:15:00,37.94,37.94,37.93,37.93,15267.0,31.892,31.892,31.8836,31.8836,15267.0
2019-08-19 12:20:00,37.93,37.94,37.91,37.91,12899.0,31.8836,31.892,31.8668,31.8668,12899.0
2019-08-19 12:25:00,37.92,37.94,37.9,37.92,18268.0,31.8752,31.892,31.8584,31.8752,18268.0
2019-08-19 12:30:00,37.91,37.98,37.89,37.98,18582.0,31.8668,31.9256,31.85,31.9256,18582.0
2019-08-19 12:35:00,37.98,37.99,37.97,37.97,17324.0,31.9256,31.934,31.9172,31.9172,17324.0
2019-08-19 12:40:00,37.98,37.99,37.97,37.98,12396.0,31.9256,31.934,31.9172,31.9256,12396.0
2019-08-19 12:45:00,37.98,38.02,37.98,38.01,34040.0,31.9256,31.9593,31.9256,31.9508,34040.0
2019-08-19 12:50:00,38.0,38.04,37.99,38.02,30239.0,31.9424,31.9761,31.934,31.9593,30239.0
2019-08-19 12:55:00,38.02,38.03,38.0,38.01,21323.0,31.9593,31.9677,31.9424,31.9508,21323.0
2019-08-19 13:00:00,38.01,38.02,38.0,38.01,14480.0,31.9508,31.9593,31.9424,31.9508,14480.0
2019-08-19 13:05:00,38.02,38.05,37.99,38.02,34316.0,31.9593,31.9845,31.934,31.9593,34316.0
2019-08-19 13:10:00,38.02,38.04,38.02,38.03,42431.0,31.9593,31.9761,31.9593,31.9677,42431.0
2019-08-19 13:15:00,38.03,38.05,38.01,38.04,22386.0,31.9677,31.9845,31.9508,31.9761,22386.0
2019-08-19 13:20:00,38.05,38.07,38.01,38.01,22013.0,31.9845,32.0013,31.9508,31.9508,22013.0
2019-08-19 13:25:00,38.01,38.02,37.98,38.01,13810.0,31.9508,31.9593,31.9256,31.9508,13810.0
2019-08-19 13:30:00,38.0,38.0,37.98,37.99,4978.0,31.9424,31.9424,31.9256,31.934,4978.0
2019-08-19 13:35:00,38.0,38.01,37.96,38.01,18455.0,31.9424,31.9508,31.9088,31.9508,18455.0
2019-08-19 13:40:00,38.01,38.02,37.97,37.97,16506.0,31.9508,31.9593,31.9172,31.9172,16506.0
2019-08-19 13:45:00,37.98,37.98,37.96,37.98,8800.0,31.9256,31.9256,31.9088,31.9256,8800.0
2019-08-19 13:50:00,37.98,37.99,37.96,37.98,15943.0,31.9256,31.934,31.9088,31.9256,15943.0
2019-08-19 13:55:00,37.97,37.99,37.96,37.98,9153.0,31.9172,31.934,31.9088,31.9256,9153.0
2019-08-19 14:00:00,37.98,38.02,37.97,38.01,17100.0,31.9256,31.9593,31.9172,31.9508,17100.0
2019-08-19 14:05:00,38.02,38.03,37.99,38.0,13149.0,31.9593,31.9677,31.934,31.9424,13149.0
2019-08-19 14:10:00,38.0,38.02,37.99,38.0,12666.0,31.9424,31.9593,31.934,31.9424,12666.0
2019-08-19 14:15:00,38.0,38.0,37.96,37.98,26800.0,31.9424,31.9424,31.9088,31.9256,26800.0
2019-08-19 14:20:00,37.97,37.99,37.96,37.98,15491.0,31.9172,31.934,31.9088,31.9256,15491.0
2019-08-19 14:25:00,37.98,37.98,37.92,37.96,28196.0,31.9256,31.9256,31.8752,31.9088,28196.0
2019-08-19 14:30:00,37.96,37.97,37.93,37.96,14421.0,31.9088,31.9172,31.8836,31.9088,14421.0
2019-08-19 14:35:00,37.97,37.97,37.94,37.96,18705.0,31.9172,31.9172,31.892,31.9088,18705.0
2019-08-19 14:40:00,37.95,37.98,37.95,37.98,24178.0,31.9004,31.9256,31.9004,31.9256,24178.0
2019-08-19 14:45:00,37.98,37.99,37.97,37.99,16198.0,31.9256,31.934,31.9172,31.934,16198.0
2019-08-19 14:50:00,37.99,38.0,37.97,37.98,39924.0,31.934,31.9424,31.9172,31.9256,39924.0
2019-08-19 14:55:00,37.98,37.98,37.95,37.96,34339.0,31.9256,31.9256,31.9004,31.9088,34339.0
2019-08-19 15:00:00,37.97,37.99,37.94,37.98,24300.0,31.9172,31.934,31.892,31.9256,24300.0
2019-08-19 15:05:00,37.98,38.01,37.97,38.0,16109.0,31.9256,31.9508,31.9172,31.9424,16109.0
2019-08-19 15:10:00,38.0,38.01,37.98,38.01,15511.0,31.9424,31.9508,31.9256,31.9508,15511.0
2019-08-19 15:15:00,38.01,38.01,37.98,37.99,42895.0,31.9508,31.9508,31.9256,31.934,42895.0
2019-08-19 15:20:00,37.99,37.99,37.93,37.97,34879.0,31.934,31.934,31.8836,31.9172,34879.0
2019-08-19 15:25:00,37.98,37.99,37.97,37.99,9113.0,31.9256,31.934,31.9172,31.934,9113.0
2019-08-19 15:30:00,37.98,38.0,37.97,38.0,43933.0,31.9256,31.9424,31.9172,31.9424,43933.0
2019-08-19 15:35:00,38.0,38.03,37.98,38.0,41888.0,31.9424,31.9677,31.9256,31.9424,41888.0
2019-08-19 15:40:00,38.01,38.02,37.99,38.01,29097.0,31.9508,31.9593,31.934,31.9508,29097.0
2019-08-19 15:45:00,38.0,38.04,37.99,38.04,35719.0,31.9424,31.9761,31.934,31.9761,35719.0
2019-08-19 15:50:00,38.04,38.09,38.03,38.08,63792.0,31.9761,32.0181,31.9677,32.0097,63792.0
2019-08-19 15:55:00,38.09,38.11,38.03,38.03,134322.0,32.0181,32.0349,31.9677,31.9677,134322.0
2019-08-20 09:30:00,37.92,38.0,37.79,37.8,46921.0,31.8752,31.9424,31.7659,31.7743,46921.0
2019-08-20 09:35:00,37.78,37.82,37.71,37.74,17995.0,31.7575,31.7911,31.6987,31.7239,17995.0
2019-08-20 09:40:00,37.74,37.74,37.62,37.67,25548.0,31.7239,31.7239,31.623,31.665,25548.0
2019-08-20 09:45:00,37.66,37.71,37.61,37.65,18534.0,31.6566,31.6987,31.6146,31.6482,18534.0
2019-08-20 09:50:00,37.65,37.65,37.57,37.62,16364.0,31.6482,31.6482,31.581,31.623,16364.0
2019-08-20 09:55:00,37.63,37.68,37.6,37.61,22466.0,31.6314,31.6735,31.6062,31.6146,22466.0
2019-08-20 10:00:00,37.6,37.63,37.5,37.52,41277.0,31.6062,31.6314,31.5221,31.539,41277.0
2019-08-20 10:05:00,37.52,37.59,37.52,37.56,22117.0,31.539,31.5978,31.539,31.5726,22117.0
2019-08-20 10:10:00,37.57,37.65,37.56,37.63,16241.0,31.581,31.6482,31.5726,31.6314,16241.0
2019-08-20 10:15:00,37.63,37.64,37.52,37.56,26163.0,31.6314,31.6398,31.539,31.5726,26163.0
2019-08-20 10:20:00,37.55,37.6,37.54,37.57,16115.0,31.5642,31.6062,31.5558,31.581,16115.0
2019-08-20 10:25:00,37.57,37.64,37.56,37.62,21403.0,31.581,31.6398,31.5726,31.623,21403.0
2019-08-20 10:30:00,37.62,37.62,37.5,37.51,10951.0,31.623,31.623,31.5221,31.5305,10951.0
2019-08-20 10:35:00,37.51,37.6,37.48,37.59,25260.0,31.5305,31.6062,31.5053,31.5978,25260.0
2019-08-20 10:40:00,37.59,37.66,37.56,37.64,12167.0,31.5978,31.6566,31.5726,31.6398,12167.0
2019-08-20 10:45:00,37.65,37.65,37.6,37.64,15235.0,31.6482,31.6482,31.6062,31.6398,15235.0
2019-08-20 10:50:00,37.63,37.63,37.58,37.61,16043.0,31.6314,31.6314,31.5894,31.6146,16043.0
2019-08-20 10:55:00,37.62,37.66,37.61,37.61,17525.0,31.623,31.6566,31.6146,31.6146,17525.0
2019-08-20 11:00:00,37.61,37.65,37.6,37.63,22932.0,31.6146,31.6482,31.6062,31.6314,22932.0
2019-08-20 11:05:00,37.63,37.7,37.6,37.67,59306.0,31.6314,31.6903,31.6062,31.665,59306.0
2019-08-20 11:10:00,37.67,37.68,37.64,37.65,25078.0,31.665,31.6735,31.6398,31.6482,25078.0
2019-08-20 11:15:00,37.65,37.68,37.63,37.68,17769.0,31.6482,31.6735,31.6314,31.6735,17769.0
2019-08-20 11:20:00,37.68,37.68,37.61,37.63,36013.0,31.6735,31.6735,31.6146,31.6314,36013.0
2019-08-20 11:25:00,37.63,37.69,37.6,37.68,34484.0,31.6314,31.6819,31.6062,31.6735,34484.0
2019-08-20 11:30:00,37.68,37.72,37.67,37.7,21523.0,31.6735,31.7071,31.665,31.6903,21523.0
2019-08-20 11:35:00,37.7,37.7,37.65,37.66,16242.0,31.6903,31.6903,31.6482,31.6566,16242.0
2019-08-20 11:40:00,37.66,37.66,37.59,37.59,21538.0,31.6566,31.6566,31.5978,31.5978,21538.0
2019-08-20 11:45:00,37.59,37.61,37.58,37.6,12396.0,31.5978,31.6146,31.5894,31.6062,12396.0
2019-08-20 11:50:00,37.59,37.63,37.59,37.6,7309.0,31.5978,31.6314,31.5978,31.6062,7309.0
2019-08-20 11:55:00,37.59,37.6,37.55,37.55,11240.0,31.5978,31.6062,31.5642,31.5642,11240.0
2019-08-20 12:00:00,37.56,37.58,37.54,37.55,16619.0,31.5726,31.5894,31.5558,31.5642,16619.0
2019-08-20 12:05:00,37.55,37.56,37.52,37.52,14530.0,31.5642,31.5726,31.539,31.539,14530.0
2019-08-20 12:10:00,37.52,37.55,37.51,37.53,6378.0,31.539,31.5642,31.5305,31.5474,6378.0
2019-08-20 12:15:00,37.54,37.57,37.53,37.57,12656.0,31.5558,31.581,31.5474,31.581,12656.0
2019-08-20 12:20:00,37.57,37.58,37.54,37.54,5407.0,31.581,31.5894,31.5558,31.5558,5407.0
2019-08-20 12:25:00,37.55,37.55,37.52,37.54,12175.0,31.5642,31.5642,31.539,31.5558,12175.0
2019-08-20 12:30:00,37.53,37.54,37.5,37.51,13012.0,31.5474,31.5558,31.5221,31.5305,13012.0
2019-08-20 12:35:00,37.51,37.51,37.47,37.48,14224.0,31.5305,31.5305,31.4969,31.5053,14224.0
2019-08-20 12:40:00,37.49,37.55,37.48,37.55,25115.0,31.5137,31.5642,31.5053,31.5642,25115.0
2019-08-20 12:45:00,37.55,37.56,37.53,37.55,7090.0,31.5642,31.5726,31.5474,31.5642,7090.0
2019-08-20 12:50:00,37.55,37.57,37.52,37.52,12163.0,31.5642,31.581,31.539,31.539,12163.0
2019-08-20 12:55:00,37.52,37.55,37.49,37.54,25650.0,31.539,31.5642,31.5137,31.5558,25650.0
2019-08-20 13:00:00,37.53,37.55,37.51,37.55,13890.0,31.5474,31.5642,31.5305,31.5642,13890.0
2019-08-20 13:05:00,37.54,37.55,37.52,37.55,21466.0,31.5558,31.5642,31.539,31.5642,21466.0
2019-08-20 13:10:00,37.55,37.6,37.54,37.59,16777.0,31.5642,31.6062,31.5558,31.5978,16777.0
2019-08-20 13:15:00,37.59,37.6,37.54,37.55,11656.0,31.5978,31.6062,31.5558,31.5642,11656.0
2019-08-20 13:20:00,37.55,37.57,37.54,37.55,13115.0,31.5642,31.581,31.5558,31.5642,13115.0
2019-08-20 13:25:00,37.55,37.55,37.5,37.51,11305.0,31.5642,31.5642,31.5221,31.5305,11305.0
2019-08-20 13:30:00,37.5,37.51,37.45,37.46,25521.0,31.5221,31.5305,31.4801,31.4885,25521.0
2019-08-20 13:35:00,37.45,37.45,37.42,37.44,13727.0,31.4801,31.4801,31.4549,31.4717,13727.0
2019-08-20 13:40:00,37.44,37.48,37.43,37.43,12145.0,31.4717,31.5053,31.4633,31.4633,12145.0
2019-08-20 13:45:00,37.42,37.49,37.41,37.49,16824.0,31.4549,31.5137,31.4465,31.5137,16824.0
2019-08-20 13:50:00,37.48,37.54,37.48,37.53,13525.0,31.5053,31.5558,31.5053,31.5474,13525.0
2019-08-20 13:55:00,37.53,37.61,37.49,37.61,50328.0,31.5474,31.6146,31.5137,31.6146,50328.0
2019-08-20 14:00:00,37.61,37.62,37.5,37.53,54426.0,31.6146,31.623,31.5221,31.5474,54426.0
2019-08-20 14:05:00,37.53,37.56,37.49,37.5,19265.0,31.5474,31.5726,31.5137,31.5221,19265.0
2019-08-20 14:10:00,37.49,37.51,37.47,37.48,14947.0,31.5137,31.5305,31.4969,31.5053,14947.0
2019-08-20 14:15:00,37.49,37.56,37.48,37.55,16584.0,31.5137,31.5726,31.5053,31.5642,16584.0
2019-08-20 14:20:00,37.55,37.56,37.48,37.53,36982.0,31.5642,31.5726,31.5053,31.5474,36982.0
2019-08-20 14:25:00,37.53,37.54,37.5,37.52,9511.0,31.5474,31.5558,31.5221,31.539,9511.0
2019-08-20 14:30:00,37.52,37.54,37.5,37.54,14920.0,31.539,31.5558,31.5221,31.5558,14920.0
2019-08-20 14:35:00,37.54,37.56,37.52,37.55,11445.0,31.5558,31.5726,31.539,31.5642,11445.0
2019-08-20 14:40:00,37.54,37.59,37.53,37.59,17275.0,31.5558,31.5978,31.5474,31.5978,17275.0
2019-08-20 14:45:00,37.59,37.64,37.58,37.64,15594.0,31.5978,31.6398,31.5894,31.6398,15594.0
2019-08-20 14:50:00,37.64,37.65,37.61,37.65,15579.0,31.6398,31.6482,31.6146,31.6482,15579.0
2019-08-20 14:55:00,37.65,37.71,37.64,37.7,20924.0,31.6482,31.6987,31.6398,31.6903,20924.0
2019-08-20 15:00:00,37.69,37.7,37.59,37.59,25112.0,31.6819,31.6903,31.5978,31.5978,25112.0
2019-08-20 15:05:00,37.6,37.62,37.59,37.6,14670.0,31.6062,31.623,31.5978,31.6062,14670.0
2019-08-20 15:10:00,37.59,37.64,37.59,37.62,17827.0,31.5978,31.6398,31.5978,31.623,17827.0
2019-08-20 15:15:00,37.62,37.63,37.57,37.62,36808.0,31.623,31.6314,31.581,31.623,36808.0
2019-08-20 15:20:00,37.61,37.63,37.6,37.6,17964.0,31.6146,31.6314,31.6062,31.6062,17964.0
2019-08-20 15:25:00,37.61,37.65,37.6,37.64,25884.0,31.6146,31.6482,31.6062,31.6398,25884.0
2019-08-20 15:30:00,37.64,37.65,37.61,37.64,30867.0,31.6398,31.6482,31.6146,31.6398,30867.0
2019-08-20 15:35:00,37.63,37.64,37.61,37.63,34599.0,31.6314,31.6398,31.6146,31.6314,34599.0
2019-08-20 15:40:00,37.63,37.67,37.62,37.65,50297.0,31.6314,31.665,31.623,31.6482,50297.0
2019-08-20 15:45:00,37.65,37.65,37.63,37.64,51048.0,31.6482,31.6482,31.6314,31.6398,51048.0
2019-08-20 15:50:00,37.63,37.64,37.55,37.55,84130.0,31.6314,31.6398,31.5642,31.5642,84130.0
2019-08-20 15:55:00,37.55,37.57,37.46,37.49,243397.0,31.5642,31.581,31.4885,31.5137,243397.0
2019-08-21 09:30:00,37.25,37.38,37.24,37.32,97087.0,31.6028,31.7131,31.5943,31.6622,97087.0
2019-08-21 09:35:00,37.33,37.44,37.33,37.4,38940.0,31.6706,31.764,31.6706,31.73,38940.0
2019-08-21 09:40:00,37.39,37.46,37.36,37.45,39746.0,31.7215,31.7809,31.6961,31.7724,39746.0
2019-08-21 09:45:00,37.46,37.54,37.45,37.5,55365.0,31.7809,31.8488,31.7724,31.8149,55365.0
2019-08-21 09:50:00,37.48,37.51,37.44,37.51,35356.0,31.7979,31.8234,31.764,31.8234,35356.0
2019-08-21 09:55:00,37.51,37.54,37.49,37.51,33354.0,31.8234,31.8488,31.8064,31.8234,33354.0
2019-08-21 10:00:00,37.5,37.57,37.46,37.57,66359.0,31.8149,31.8743,31.7809,31.8743,66359.0
2019-08-21 10:05:00,37.56,37.61,37.56,37.59,35244.0,31.8658,31.9082,31.8658,31.8912,35244.0
2019-08-21 10:10:00,37.59,37.61,37.48,37.48,27735.0,31.8912,31.9082,31.7979,31.7979,27735.0
2019-08-21 10:15:00,37.47,37.51,37.45,37.5,20190.0,31.7894,31.8234,31.7724,31.8149,20190.0
2019-08-21 10:20:00,37.51,37.55,37.5,37.53,24061.0,31.8234,31.8573,31.8149,31.8403,24061.0
2019-08-21 10:25:00,37.53,37.6,37.49,37.5,65000.0,31.8403,31.8997,31.8064,31.8149,65000.0
2019-08-21 10:30:00,37.48,37.52,37.38,37.38,19073.0,31.7979,31.8318,31.7131,31.7131,19073.0
2019-08-21 10:35:00,37.38,37.39,37.31,37.37,51800.0,31.7131,31.7215,31.6537,31.7046,51800.0
2019-08-21 10:40:00,37.36,37.38,37.35,37.35,26262.0,31.6961,31.7131,31.6876,31.6876,26262.0
2019-08-21 10:45:00,37.34,37.34,37.29,37.34,27452.0,31.6791,31.6791,31.6367,31.6791,27452.0
2019-08-21 10:50:00,37.33,37.39,37.31,37.36,18632.0,31.6706,31.7215,31.6537,31.6961,18632.0
2019-08-21 10:55:00,37.34,37.48,37.33,37.46,31802.0,31.6791,31.7979,31.6706,31.7809,31802.0
2019-08-21 11:00:00,37.46,37.5,37.43,37.47,120510.0,31.7809,31.8149,31.7555,31.7894,120510.0
2019-08-21 11:05:00,37.47,37.5,37.35,37.37,27567.0,31.7894,31.8149,31.6876,31.7046,27567.0
2019-08-21 11:10:00,37.36,37.37,37.33,37.33,8882.0,31.6961,31.7046,31.6706,31.6706,8882.0
2019-08-21 11:15:00,37.34,37.34,37.3,37.31,15401.0,31.6791,31.6791,31.6452,31.6537,15401.0
2019-08-21 11:20:00,37.31,37.31,37.26,37.31,21414.0,31.6537,31.6537,31.6113,31.6537,21414.0
2019-08-21 11:25:00,37.31,37.35,37.31,37.35,20327.0,31.6537,31.6876,31.6537,31.6876,20327.0
2019-08-21 11:30:00,37.34,37.38,37.33,37.38,29187.0,31.6791,31.7131,31.6706,31.7131,29187.0
2019-08-21 11:35:00,37.38,37.46,37.37,37.45,22658.0,31.7131,31.7809,31.7046,31.7724,22658.0
2019-08-21 11:40:00,37.45,37.5,37.44,37.48,71277.0,31.7724,31.8149,31.764,31.7979,71277.0
2019-08-21 11:45:00,37.49,37.5,37.45,37.45,183892.0,31.8064,31.8149,31.7724,31.7724,183892.0
2019-08-21 11:50:00,37.45,37.49,37.44,37.49,155650.0,31.7724,31.8064,31.764,31.8064,155650.0
2019-08-21 11:55:00,37.48,37.54,37.48,37.52,45118.0,31.7979,31.8488,31.7979,31.8318,45118.0
2019-08-21 12:00:00,37.51,37.51,37.47,37.5,62182.0,31.8234,31.8234,31.7894,31.8149,62182.0
2019-08-21 12:05:00,37.49,37.5,37.49,37.5,31157.0,31.8064,31.8149,31.8064,31.8149,31157.0
2019-08-21 12:10:00,37.5,37.57,37.5,37.53,27992.0,31.8149,31.8743,31.8149,31.8403,27992.0
2019-08-21 12:15:00,37.53,37.53,37.49,37.51,13546.0,31.8403,31.8403,31.8064,31.8234,13546.0
2019-08-21 12:20:00,37.51,37.51,37.49,37.51,9563.0,31.8234,31.8234,31.8064,31.8234,9563.0
2019-08-21 12:25:00,37.5,37.52,37.5,37.51,8942.0,31.8149,31.8318,31.8149,31.8234,8942.0
2019-08-21 12:30:00,37.51,37.52,37.48,37.5,31079.0,31.8234,31.8318,31.7979,31.8149,31079.0
2019-08-21 12:35:00,37.5,37.55,37.5,37.53,12648.0,31.8149,31.8573,31.8149,31.8403,12648.0
2019-08-21 12:40:00,37.52,37.53,37.48,37.5,9330.0,31.8318,31.8403,31.7979,31.8149,9330.0
2019-08-21 12:45:00,37.49,37.51,37.48,37.48,9620.0,31.8064,31.8234,31.7979,31.7979,9620.0
2019-08-21 12:50:00,37.48,37.52,37.48,37.52,17360.0,31.7979,31.8318,31.7979,31.8318,17360.0
2019-08-21 12:55:00,37.51,37.53,37.49,37.52,12766.0,31.8234,31.8403,31.8064,31.8318,12766.0
2019-08-21 13:00:00,37.51,37.52,37.5,37.51,7640.0,31.8234,31.8318,31.8149,31.8234,7640.0
2019-08-21 13:05:00,37.52,37.54,37.51,37.54,33241.0,31.8318,31.8488,31.8234,31.8488,33241.0
2019-08-21 13:10:00,37.53,37.57,37.53,37.55,45143.0,31.8403,31.8743,31.8403,31.8573,45143.0
2019-08-21 13:15:00,37.56,37.58,37.56,37.58,6712.0,31.8658,31.8827,31.8658,31.8827,6712.0
2019-08-21 13:20:00,37.58,37.58,37.54,37.55,12185.0,31.8827,31.8827,31.8488,31.8573,12185.0
2019-08-21 13:25:00,37.55,37.56,37.54,37.56,10847.0,31.8573,31.8658,31.8488,31.8658,10847.0
2019-08-21 13:30:00,37.56,37.56,37.54,37.55,11310.0,31.8658,31.8658,31.8488,31.8573,11310.0
2019-08-21 13:35:00,37.55,37.55,37.54,37.54,6939.0,31.8573,31.8573,31.8488,31.8488,6939.0
2019-08-21 13:40:00,37.55,37.56,37.53,37.56,20451.0,31.8573,31.8658,31.8403,31.8658,20451.0
2019-08-21 13:45:00,37.56,37.56,37.53,37.55,20329.0,31.8658,31.8658,31.8403,31.8573,20329.0
2019-08-21 13:50:00,37.54,37.58,37.53,37.58,23486.0,31.8488,31.8827,31.8403,31.8827,23486.0
2019-08-21 13:55:00,37.58,37.59,37.57,37.58,35408.0,31.8827,31.8912,31.8743,31.8827,35408.0
2019-08-21 14:00:00,37.58,37.58,37.48,37.57,36920.0,31.8827,31.8827,31.7979,31.8743,36920.0
2019-08-21 14:05:00,37.56,37.58,37.54,37.56,11352.0,31.8658,31.8827,31.8488,31.8658,11352.0
2019-08-21 14:10:00,37.57,37.58,37.55,37.55,13651.0,31.8743,31.8827,31.8573,31.8573,13651.0
2019-08-21 14:15:00,37.56,37.59,37.55,37.57,16980.0,31.8658,31.8912,31.8573,31.8743,16980.0
2019-08-21 14:20:00,37.57,37.58,37.55,37.57,17287.0,31.8743,31.8827,31.8573,31.8743,17287.0
2019-08-21 14:25:00,37.57,37.58,37.56,37.58,4860.0,31.8743,31.8827,31.8658,31.8827,4860.0
2019-08-21 14:30:00,37.58,37.58,37.56,37.57,18686.0,31.8827,31.8827,31.8658,31.8743,18686.0
2019-08-21 14:35:00,37.57,37.57,37.5,37.55,55176.0,31.8743,31.8743,31.8149,31.8573,55176.0
2019-08-21 14:40:00,37.55,37.59,37.55,37.57,20871.0,31.8573,31.8912,31.8573,31.8743,20871.0
2019-08-21 14:45:00,37.56,37.59,37.55,37.58,47325.0,31.8658,31.8912,31.8573,31.8827,47325.0
2019-08-21 14:50:00,37.58,37.58,37.56,37.58,33469.0,31.8827,31.8827,31.8658,31.8827,33469.0
2019-08-21 14:55:00,37.58,37.58,37.57,37.58,13192.0,31.8827,31.8827,31.8743,31.8827,13192.0
2019-08-21 15:00:00,37.58,37.65,37.58,37.61,42912.0,31.8827,31.9421,31.8827,31.9082,42912.0
2019-08-21 15:05:00,37.61,37.64,37.6,37.64,17060.0,31.9082,31.9336,31.8997,31.9336,17060.0
2019-08-21 15:10:00,37.64,37.67,37.62,37.62,18608.0,31.9336,31.9591,31.9167,31.9167,18608.0
2019-08-21 15:15:00,37.62,37.63,37.61,37.62,29094.0,31.9167,31.9252,31.9082,31.9167,29094.0
2019-08-21 15:20:00,37.63,37.64,37.59,37.62,28765.0,31.9252,31.9336,31.8912,31.9167,28765.0
2019-08-21 15:25:00,37.62,37.64,37.61,37.64,15110.0,31.9167,31.9336,31.9082,31.9336,15110.0
2019-08-21 15:30:00,37.64,37.65,37.61,37.63,21744.0,31.9336,31.9421,31.9082,31.9252,21744.0
2019-08-21 15:35:00,37.63,37.65,37.61,37.64,40521.0,31.9252,31.9421,31.9082,31.9336,40521.0
2019-08-21 15:40:00,37.64,37.66,37.63,37.66,35013.0,31.9336,31.9506,31.9252,31.9506,35013.0
2019-08-21 15:45:00,37.66,37.66,37.64,37.65,72152.0,31.9506,31.9506,31.9336,31.9421,72152.0
2019-08-21 15:50:00,37.65,37.69,37.64,37.69,77067.0,31.9421,31.9761,31.9336,31.9761,77067.0
2019-08-21 15:55:00,37.68,37.71,37.68,37.7,199896.0,31.9676,31.993,31.9676,31.9845,199896.0
2019-08-22 09:30:00,37.82,37.95,37.76,37.95,48450.0,32.0864,32.1966,32.0355,32.1966,48450.0
2019-08-22 09:35:00,37.95,38.05,37.89,38.03,21765.0,32.1966,32.2815,32.1457,32.2645,21765.0
2019-08-22 09:40:00,38.04,38.04,37.93,37.93,10440.0,32.273,32.273,32.1797,32.1797,10440.0
2019-08-22 09:45:00,37.93,37.93,37.77,37.77,23461.0,32.1797,32.1797,32.0439,32.0439,23461.0
2019-08-22 09:50:00,37.77,37.88,37.77,37.84,46090.0,32.0439,32.1373,32.0439,32.1033,46090.0
2019-08-22 09:55:00,37.85,37.88,37.8,37.82,48263.0,32.1118,32.1373,32.0694,32.0864,48263.0
2019-08-22 10:00:00,37.83,37.9,37.75,37.9,60316.0,32.0948,32.1542,32.027,32.1542,60316.0
2019-08-22 10:05:00,37.9,37.98,37.85,37.96,85714.0,32.1542,32.2221,32.1118,32.2051,85714.0
2019-08-22 10:10:00,37.95,38.02,37.95,37.96,83151.0,32.1966,32.256,32.1966,32.2051,83151.0
2019-08-22 10:15:00,37.97,38.1,37.96,38.05,82512.0,32.2136,32.3239,32.2051,32.2815,82512.0
2019-08-22 10:20:00,38.05,38.06,37.95,37.97,24327.0,32.2815,32.29,32.1966,32.2136,24327.0
2019-08-22 10:25:00,37.97,37.97,37.86,37.94,15921.0,32.2136,32.2136,32.1203,32.1882,15921.0
2019-08-22 10:30:00,37.94,37.94,37.76,37.77,16129.0,32.1882,32.1882,32.0355,32.0439,16129.0
2019-08-22 10:35:00,37.76,37.77,37.68,37.74,30163.0,32.0355,32.0439,31.9676,32.0185,30163.0
2019-08-22 10:40:00,37.74,37.77,37.72,37.75,20474.0,32.0185,32.0439,32.0015,32.027,20474.0
2019-08-22 10:45:00,37.75,37.79,37.72,37.79,28518.0,32.027,32.0609,32.0015,32.0609,28518.0
2019-08-22 10:50:00,37.79,37.8,37.74,37.75,16042.0,32.0609,32.0694,32.0185,32.027,16042.0
2019-08-22 10:55:00,37.75,37.81,37.74,37.79,20329.0,32.027,32.0779,32.0185,32.0609,20329.0
2019-08-22 11:00:00,37.79,37.85,37.78,37.8,11694.0,32.0609,32.1118,32.0524,32.0694,11694.0
2019-08-22 11:05:00,37.79,37.93,37.79,37.9,19164.0,32.0609,32.1797,32.0609,32.1542,19164.0
2019-08-22 11:10:00,37.89,37.92,37.88,37.9,8890.0,32.1457,32.1712,32.1373,32.1542,8890.0
2019-08-22 11:15:00,37.91,37.93,37.9,37.93,6383.0,32.1627,32.1797,32.1542,32.1797,6383.0
2019-08-22 11:20:00,37.93,37.93,37.9,37.91,12481.0,32.1797,32.1797,32.1542,32.1627,12481.0
2019-08-22 11:25:00,37.91,37.91,37.85,37.86,9946.0,32.1627,32.1627,32.1118,32.1203,9946.0
2019-08-22 11:30:00,37.87,37.93,37.86,37.92,13049.0,32.1288,32.1797,32.1203,32.1712,13049.0
2019-08-22 11:35:00,37.91,37.95,37.9,37.94,23733.0,32.1627,32.1966,32.1542,32.1882,23733.0
2019-08-22 11:40:00,37.95,37.95,37.93,37.94,13392.0,32.1966,32.1966,32.1797,32.1882,13392.0
2019-08-22 11:45:00,37.95,37.95,37.88,37.91,16699.0,32.1966,32.1966,32.1373,32.1627,16699.0
2019-08-22 11:50:00,37.9,37.99,37.89,37.99,48848.0,32.1542,32.2306,32.1457,32.2306,48848.0
2019-08-22 11:55:00,38.0,38.0,37.95,37.96,14200.0,32.2391,32.2391,32.1966,32.2051,14200.0
2019-08-22 12:00:00,37.96,38.0,37.95,37.98,13469.0,32.2051,32.2391,32.1966,32.2221,13469.0
2019-08-22 12:05:00,37.98,37.99,37.96,37.96,9477.0,32.2221,32.2306,32.2051,32.2051,9477.0
2019-08-22 12:10:00,37.96,37.96,37.92,37.94,8205.0,32.2051,32.2051,32.1712,32.1882,8205.0
2019-08-22 12:15:00,37.94,37.96,37.94,37.95,4000.0,32.1882,32.2051,32.1882,32.1966,4000.0
2019-08-22 12:20:00,37.96,37.96,37.92,37.94,11595.0,32.2051,32.2051,32.1712,32.1882,11595.0
2019-08-22 12:25:00,37.94,37.94,37.92,37.93,6584.0,32.1882,32.1882,32.1712,32.1797,6584.0
2019-08-22 12:30:00,37.93,37.96,37.92,37.96,9877.0,32.1797,32.2051,32.1712,32.2051,9877.0
2019-08-22 12:35:00,37.96,37.96,37.92,37.93,3097.0,32.2051,32.2051,32.1712,32.1797,3097.0
2019-08-22 12:40:00,37.92,37.98,37.92,37.96,15303.0,32.1712,32.2221,32.1712,32.2051,15303.0
2019-08-22 12:45:00,37.96,37.97,37.95,37.95,3658.0,32.2051,32.2136,32.1966,32.1966,3658.0
2019-08-22 12:50:00,37.96,37.97,37.95,37.95,3666.0,32.2051,32.2136,32.1966,32.1966,3666.0
2019-08-22 12:55:00,37.94,37.95,37.93,37.94,9177.0,32.1882,32.1966,32.1797,32.1882,9177.0
2019-08-22 13:00:00,37.94,37.97,37.93,37.95,11108.0,32.1882,32.2136,32.1797,32.1966,11108.0
2019-08-22 13:05:00,37.95,37.97,37.92,37.92,13476.0,32.1966,32.2136,32.1712,32.1712,13476.0
2019-08-22 13:10:00,37.93,37.93,37.9,37.91,8606.0,32.1797,32.1797,32.1542,32.1627,8606.0
2019-08-22 13:15:00,37.91,37.94,37.9,37.94,9364.0,32.1627,32.1882,32.1542,32.1882,9364.0
2019-08-22 13:20:00,37.95,37.96,37.93,37.95,10253.0,32.1966,32.2051,32.1797,32.1966,10253.0
2019-08-22 13:25:00,37.95,37.95,37.93,37.94,7068.0,32.1966,32.1966,32.1797,32.1882,7068.0
2019-08-22 13:30:00,37.93,37.94,37.92,37.93,10980.0,32.1797,32.1882,32.1712,32.1797,10980.0
2019-08-22 13:35:00,37.94,37.96,37.93,37.95,17895.0,32.1882,32.2051,32.1797,32.1966,17895.0
2019-08-22 13:40:00,37.95,37.97,37.94,37.96,15628.0,32.1966,32.2136,32.1882,32.2051,15628.0
2019-08-22 13:45:00,37.96,37.97,37.95,37.97,12176.0,32.2051,32.2136,32.1966,32.2136,12176.0
2019-08-22 13:50:00,37.97,38.0,37.96,38.0,10762.0,32.2136,32.2391,32.2051,32.2391,10762.0
2019-08-22 13:55:00,38.0,38.0,37.96,37.96,8244.0,32.2391,32.2391,32.2051,32.2051,8244.0
2019-08-22 14:00:00,37.97,37.99,37.96,37.97,7939.0,32.2136,32.2306,32.2051,32.2136,7939.0
2019-08-22 14:05:00,37.98,37.99,37.96,37.97,14613.0,32.2221,32.2306,32.2051,32.2136,14613.0
2019-08-22 14:10:00,37.97,37.97,37.94,37.97,15942.0,32.2136,32.2136,32.1882,32.2136,15942.0
2019-08-22 14:15:00,37.97,37.97,37.96,37.97,3203.0,32.2136,32.2136,32.2051,32.2136,3203.0
2019-08-22 14:20:00,37.97,37.97,37.93,37.95,8952.0,32.2136,32.2136,32.1797,32.1966,8952.0
2019-08-22 14:25:00,37.96,37.96,37.94,37.95,8570.0,32.2051,32.2051,32.1882,32.1966,8570.0
2019-08-22 14:30:00,37.95,37.96,37.92,37.94,11312.0,32.1966,32.2051,32.1712,32.1882,11312.0
2019-08-22 14:35:00,37.94,37.94,37.91,37.91,8006.0,32.1882,32.1882,32.1627,32.1627,8006.0
2019-08-22 14:40:00,37.91,37.94,37.89,37.94,11173.0,32.1627,32.1882,32.1457,32.1882,11173.0
2019-08-22 14:45:00,37.94,37.99,37.94,37.97,19644.0,32.1882,32.2306,32.1882,32.2136,19644.0
2019-08-22 14:50:00,37.97,37.99,37.96,37.97,9798.0,32.2136,32.2306,32.2051,32.2136,9798.0
2019-08-22 14:55:00,37.97,37.98,37.95,37.97,12736.0,32.2136,32.2221,32.1966,32.2136,12736.0
2019-08-22 15:00:00,37.97,37.98,37.93,37.94,9144.0,32.2136,32.2221,32.1797,32.1882,9144.0
2019-08-22 15:05:00,37.93,37.96,37.92,37.95,18545.0,32.1797,32.2051,32.1712,32.1966,18545.0
2019-08-22 15:10:00,37.95,37.95,37.9,37.91,20062.0,32.1966,32.1966,32.1542,32.1627,20062.0
2019-08-22 15:15:00,37.92,37.93,37.9,37.92,18338.0,32.1712,32.1797,32.1542,32.1712,18338.0
2019-08-22 15:20:00,37.93,37.95,37.92,37.95,20583.0,32.1797,32.1966,32.1712,32.1966,20583.0
2019-08-22 15:25:00,37.95,37.95,37.91,37.93,23341.0,32.1966,32.1966,32.1627,32.1797,23341.0
2019-08-22 15:30:00,37.94,37.96,37.93,37.94,21326.0,32.1882,32.2051,32.1797,32.1882,21326.0
2019-08-22 15:35:00,37.95,37.96,37.94,37.95,23385.0,32.1966,32.2051,32.1882,32.1966,23385.0
2019-08-22 15:40:00,37.95,37.96,37.94,37.95,22661.0,32.1966,32.2051,32.1882,32.1966,22661.0
2019-08-22 15:45:00,37.95,37.96,37.92,37.95,53546.0,32.1966,32.2051,32.1712,32.1966,53546.0
2019-08-22 15:50:00,37.95,38.05,37.94,38.05,94286.0,32.1966,32.2815,32.1882,32.2815,94286.0
2019-08-22 15:55:00,38.04,38.05,37.91,37.93,194706.0,32.273,32.2815,32.1627,32.1797,194706.0
2019-08-23 09:30:00,37.53,37.62,37.33,37.51,130708.0,31.8403,31.9167,31.6706,31.8234,130708.0
2019-08-23 09:35:00,37.51,37.56,37.45,37.54,35314.0,31.8234,31.8658,31.7724,31.8488,35314.0
2019-08-23 09:40:00,37.55,37.61,37.53,37.61,12132.0,31.8573,31.9082,31.8403,31.9082,12132.0
2019-08-23 09:45:00,37.62,37.66,37.59,37.59,51152.0,31.9167,31.9506,31.8912,31.8912,51152.0
2019-08-23 09:50:00,37.58,37.69,37.58,37.65,14395.0,31.8827,31.9761,31.8827,31.9421,14395.0
2019-08-23 09:55:00,37.66,37.66,37.57,37.59,116405.0,31.9506,31.9506,31.8743,31.8912,116405.0
2019-08-23 10:00:00,37.58,37.8,37.54,37.71,24094.0,31.8827,32.0694,31.8488,31.993,24094.0
2019-08-23 10:05:00,37.71,37.74,37.6,37.6,14183.0,31.993,32.0185,31.8997,31.8997,14183.0
2019-08-23 10:10:00,37.59,37.69,37.5,37.69,22331.0,31.8912,31.9761,31.8149,31.9761,22331.0
2019-08-23 10:15:00,37.7,37.79,37.69,37.76,36641.0,31.9845,32.0609,31.9761,32.0355,36641.0
2019-08-23 10:20:00,37.75,37.75,37.7,37.72,12940.0,32.027,32.027,31.9845,32.0015,12940.0
2019-08-23 10:25:00,37.72,37.75,37.63,37.73,35084.0,32.0015,32.027,31.9252,32.01,35084.0
2019-08-23 10:30:00,37.73,37.8,37.7,37.77,28031.0,32.01,32.0694,31.9845,32.0439,28031.0
2019-08-23 10:35:00,37.78,37.81,37.74,37.75,29543.0,32.0524,32.0779,32.0185,32.027,29543.0
2019-08-23 10:40:00,37.76,37.8,37.73,37.76,20202.0,32.0355,32.0694,32.01,32.0355,20202.0
2019-08-23 10:45:00,37.75,37.75,37.68,37.7,12216.0,32.027,32.027,31.9676,31.9845,12216.0
2019-08-23 10:50:00,37.72,37.77,37.71,37.76,7091.0,32.0015,32.0439,31.993,32.0355,7091.0
2019-08-23 10:55:00,37.76,37.81,37.69,37.69,22908.0,32.0355,32.0779,31.9761,31.9761,22908.0
2019-08-23 11:00:00,37.72,37.74,37.42,37.46,187090.0,32.0015,32.0185,31.747,31.7809,187090.0
2019-08-23 11:05:00,37.46,37.55,37.42,37.47,166936.0,31.7809,31.8573,31.747,31.7894,166936.0
2019-08-23 11:10:00,37.45,37.47,37.4,37.46,21441.0,31.7724,31.7894,31.73,31.7809,21441.0
2019-08-23 11:15:00,37.47,37.72,37.43,37.57,138093.0,31.7894,32.0015,31.7555,31.8743,138093.0
2019-08-23 11:20:00,37.57,37.59,37.39,37.59,128988.0,31.8743,31.8912,31.7215,31.8912,128988.0
2019-08-23 11:25:00,37.59,37.69,37.52,37.58,210168.0,31.8912,31.9761,31.8318,31.8827,210168.0
2019-08-23 11:30:00,37.58,37.58,37.39,37.4,49447.0,31.8827,31.8827,31.7215,31.73,49447.0
2019-08-23 11:35:00,37.4,37.42,37.32,37.42,46976.0,31.73,31.747,31.6622,31.747,46976.0
2019-08-23 11:40:00,37.43,37.45,37.39,37.45,37890.0,31.7555,31.7724,31.7215,31.7724,37890.0
2019-08-23 11:45:00,37.44,37.62,37.37,37.5,349739.0,31.764,31.9167,31.7046,31.8149,349739.0
2019-08-23 11:50:00,37.5,37.51,37.44,37.5,33411.0,31.8149,31.8234,31.764,31.8149,33411.0
2019-08-23 11:55:00,37.5,37.52,37.4,37.4,34181.0,31.8149,31.8318,31.73,31.73,34181.0
2019-08-23 12:00:00,37.41,37.44,37.33,37.43,63296.0,31.7385,31.764,31.6706,31.7555,63296.0
2019-08-23 12:05:00,37.42,37.61,37.39,37.6,282944.0,31.747,31.9082,31.7215,31.8997,282944.0
2019-08-23 12:10:00,37.6,37.6,37.5,37.57,28082.0,31.8997,31.8997,31.8149,31.8743,28082.0
2019-08-23 12:15:00,37.56,37.59,37.52,37.53,34274.0,31.8658,31.8912,31.8318,31.8403,34274.0
2019-08-23 12:20:00,37.53,37.54,37.47,37.47,150583.0,31.8403,31.8488,31.7894,31.7894,150583.0
2019-08-23 12:25:00,37.47,37.51,37.46,37.46,10672.0,31.7894,31.8234,31.7809,31.7809,10672.0
2019-08-23 12:30:00,37.46,37.52,37.46,37.5,31795.0,31.7809,31.8318,31.7809,31.8149,31795.0
2019-08-23 12:35:00,37.5,37.53,37.49,37.53,23983.0,31.8149,31.8403,31.8064,31.8403,23983.0
2019-08-23 12:40:00,37.53,37.55,37.49,37.49,24888.0,31.8403,31.8573,31.8064,31.8064,24888.0
2019-08-23 12:45:00,37.49,37.49,37.43,37.43,15446.0,31.8064,31.8064,31.7555,31.7555,15446.0
2019-08-23 12:50:00,37.42,37.43,37.4,37.4,25891.0,31.747,31.7555,31.73,31.73,25891.0
2019-08-23 12:55:00,37.4,37.45,37.4,37.42,22397.0,31.73,31.7724,31.73,31.747,22397.0
2019-08-23 13:00:00,37.42,37.43,37.38,37.42,19332.0,31.747,31.7555,31.7131,31.747,19332.0
2019-08-23 13:05:00,37.41,37.41,37.34,37.36,17789.0,31.7385,31.7385,31.6791,31.6961,17789.0
2019-08-23 13:10:00,37.36,37.42,37.35,37.42,49036.0,31.6961,31.747,31.6876,31.747,49036.0
2019-08-23 13:15:00,37.41,37.57,37.35,37.48,245308.0,31.7385,31.8743,31.6876,31.7979,245308.0
2019-08-23 13:20:00,37.48,37.52,37.45,37.45,52787.0,31.7979,31.8318,31.7724,31.7724,52787.0
2019-08-23 13:25:00,37.45,37.48,37.41,37.43,43048.0,31.7724,31.7979,31.7385,31.7555,43048.0
2019-08-23 13:30:00,37.42,37.45,37.4,37.41,26282.0,31.747,31.7724,31.73,31.7385,26282.0
2019-08-23 13:35:00,37.41,37.46,37.4,37.44,20447.0,31.7385,31.7809,31.73,31.764,20447.0
2019-08-23 13:40:00,37.43,37.45,37.4,37.43,12698.0,31.7555,31.7724,31.73,31.7555,12698.0
2019-08-23 13:45:00,37.44,37.46,37.4,37.46,19957.0,31.764,31.7809,31.73,31.7809,19957.0
2019-08-23 13:50:00,37.45,37.53,37.45,37.51,19263.0,31.7724,31.8403,31.7724,31.8234,19263.0
2019-08-23 13:55:00,37.51,37.51,37.44,37.45,37429.0,31.8234,31.8234,31.764,31.7724,37429.0
2019-08-23 14:00:00,37.45,37.49,37.44,37.45,39521.0,31.7724,31.8064,31.764,31.7724,39521.0
2019-08-23 14:05:00,37.46,37.48,37.43,37.44,14624.0,31.7809,31.7979,31.7555,31.764,14624.0
2019-08-23 14:10:00,37.44,37.47,37.41,37.45,22142.0,31.764,31.7894,31.7385,31.7724,22142.0
2019-08-23 14:15:00,37.46,37.51,37.45,37.48,52764.0,31.7809,31.8234,31.7724,31.7979,52764.0
2019-08-23 14:20:00,37.49,37.5,37.46,37.48,21355.0,31.8064,31.8149,31.7809,31.7979,21355.0
2019-08-23 14:25:00,37.49,37.49,37.47,37.48,23049.0,31.8064,31.8064,31.7894,31.7979,23049.0
2019-08-23 14:30:00,37.48,37.55,37.48,37.55,74125.0,31.7979,31.8573,31.7979,31.8573,74125.0
2019-08-23 14:35:00,37.55,37.56,37.52,37.55,59234.0,31.8573,31.8658,31.8318,31.8573,59234.0
2019-08-23 14:40:00,37.55,37.57,37.53,37.54,20738.0,31.8573,31.8743,31.8403,31.8488,20738.0
2019-08-23 14:45:00,37.54,37.55,37.51,37.54,69567.0,31.8488,31.8573,31.8234,31.8488,69567.0
2019-08-23 14:50:00,37.54,37.56,37.52,37.55,45342.0,31.8488,31.8658,31.8318,31.8573,45342.0
2019-08-23 14:55:00,37.54,37.56,37.53,37.53,31021.0,31.8488,31.8658,31.8403,31.8403,31021.0
2019-08-23 15:00:00,37.53,37.56,37.53,37.55,61209.0,31.8403,31.8658,31.8403,31.8573,61209.0
2019-08-23 15:05:00,37.55,37.61,37.54,37.56,32402.0,31.8573,31.9082,31.8488,31.8658,32402.0
2019-08-23 15:10:00,37.55,37.55,37.5,37.53,154016.0,31.8573,31.8573,31.8149,31.8403,154016.0
2019-08-23 15:15:00,37.53,37.55,37.46,37.48,104982.0,31.8403,31.8573,31.7809,31.7979,104982.0
2019-08-23 15:20:00,37.49,37.49,37.43,37.45,32382.0,31.8064,31.8064,31.7555,31.7724,32382.0
2019-08-23 15:25:00,37.45,37.52,37.45,37.49,110310.0,31.7724,31.8318,31.7724,31.8064,110310.0
2019-08-23 15:30:00,37.48,37.5,37.45,37.49,282498.0,31.7979,31.8149,31.7724,31.8064,282498.0
2019-08-23 15:35:00,37.49,37.49,37.45,37.48,193434.0,31.8064,31.8064,31.7724,31.7979,193434.0
2019-08-23 15:40:00,37.47,37.61,37.47,37.56,236865.0,31.7894,31.9082,31.7894,31.8658,236865.0
2019-08-23 15:45:00,37.56,37.58,37.52,37.53,134350.0,31.8658,31.8827,31.8318,31.8403,134350.0
2019-08-23 15:50:00,37.52,37.53,37.24,37.25,210402.0,31.8318,31.8403,31.5943,31.6028,210402.0
2019-08-23 15:55:00,37.24,37.46,37.22,37.44,638314.0,31.5943,31.7809,31.5773,31.764,638314.0
2019-08-26 09:30:00,37.84,37.86,37.68,37.85,91318.0,32.1033,32.1203,31.9676,32.1118,91318.0
2019-08-26 09:35:00,37.85,37.88,37.78,37.82,94536.0,32.1118,32.1373,32.0524,32.0864,94536.0
2019-08-26 09:40:00,37.82,37.86,37.78,37.82,78326.0,32.0864,32.1203,32.0524,32.0864,78326.0
2019-08-26 09:45:00,37.82,37.86,37.71,37.75,104627.0,32.0864,32.1203,31.993,32.027,104627.0
2019-08-26 09:50:00,37.76,37.79,37.74,37.76,78318.0,32.0355,32.0609,32.0185,32.0355,78318.0
2019-08-26 09:55:00,37.75,37.97,37.74,37.86,282813.0,32.027,32.2136,32.0185,32.1203,282813.0
2019-08-26 10:00:00,37.87,37.87,37.77,37.78,35136.0,32.1288,32.1288,32.0439,32.0524,35136.0
2019-08-26 10:05:00,37.78,37.81,37.73,37.73,37967.0,32.0524,32.0779,32.01,32.01,37967.0
2019-08-26 10:10:00,37.73,37.75,37.65,37.69,59031.0,32.01,32.027,31.9421,31.9761,59031.0
2019-08-26 10:15:00,37.68,37.87,37.66,37.86,112025.0,31.9676,32.1288,31.9506,32.1203,112025.0
2019-08-26 10:20:00,37.86,37.93,37.82,37.83,206137.0,32.1203,32.1797,32.0864,32.0948,206137.0
2019-08-26 10:25:00,37.83,37.89,37.76,37.85,25757.0,32.0948,32.1457,32.0355,32.1118,25757.0
2019-08-26 10:30:00,37.83,37.84,37.79,37.8,14104.0,32.0948,32.1033,32.0609,32.0694,14104.0
2019-08-26 10:35:00,37.8,37.82,37.74,37.8,24285.0,32.0694,32.0864,32.0185,32.0694,24285.0
2019-08-26 10:40:00,37.8,37.83,37.77,37.82,18930.0,32.0694,32.0948,32.0439,32.0864,18930.0
2019-08-26 10:45:00,37.81,37.83,37.73,37.79,17219.0,32.0779,32.0948,32.01,32.0609,17219.0
2019-08-26 10:50:00,37.79,37.79,37.74,37.75,16175.0,32.0609,32.0609,32.0185,32.027,16175.0
2019-08-26 10:55:00,37.74,37.74,37.67,37.69,16432.0,32.0185,32.0185,31.9591,31.9761,16432.0
2019-08-26 11:00:00,37.69,37.7,37.64,37.67,47755.0,31.9761,31.9845,31.9336,31.9591,47755.0
2019-08-26 11:05:00,37.67,37.71,37.67,37.7,28568.0,31.9591,31.993,31.9591,31.9845,28568.0
2019-08-26 11:10:00,37.69,37.76,37.68,37.72,46309.0,31.9761,32.0355,31.9676,32.0015,46309.0
2019-08-26 11:15:00,37.72,37.74,37.68,37.69,68607.0,32.0015,32.0185,31.9676,31.9761,68607.0
2019-08-26 11:20:00,37.7,37.91,37.69,37.83,130477.0,31.9845,32.1627,31.9761,32.0948,130477.0
2019-08-26 11:25:00,37.83,37.92,37.82,37.84,79158.0,32.0948,32.1712,32.0864,32.1033,79158.0
2019-08-26 11:30:00,37.84,37.84,37.79,37.82,18951.0,32.1033,32.1033,32.0609,32.0864,18951.0
2019-08-26 11:35:00,37.82,37.85,37.81,37.83,13705.0,32.0864,32.1118,32.0779,32.0948,13705.0
2019-08-26 11:40:00,37.83,37.84,37.79,37.82,31412.0,32.0948,32.1033,32.0609,32.0864,31412.0
2019-08-26 11:45:00,37.83,37.86,37.78,37.86,15844.0,32.0948,32.1203,32.0524,32.1203,15844.0
2019-08-26 11:50:00,37.85,37.86,37.79,37.8,9761.0,32.1118,32.1203,32.0609,32.0694,9761.0
2019-08-26 11:55:00,37.8,37.85,37.79,37.85,12995.0,32.0694,32.1118,32.0609,32.1118,12995.0
2019-08-26 12:00:00,37.85,37.85,37.8,37.83,38614.0,32.1118,32.1118,32.0694,32.0948,38614.0
2019-08-26 12:05:00,37.83,37.91,37.82,37.9,23002.0,32.0948,32.1627,32.0864,32.1542,23002.0
2019-08-26 12:10:00,37.91,37.93,37.89,37.9,12293.0,32.1627,32.1797,32.1457,32.1542,12293.0
2019-08-26 12:15:00,37.89,37.89,37.83,37.83,8328.0,32.1457,32.1457,32.0948,32.0948,8328.0
2019-08-26 12:20:00,37.84,37.92,37.83,37.91,15267.0,32.1033,32.1712,32.0948,32.1627,15267.0
2019-08-26 12:25:00,37.9,37.92,37.86,37.87,10922.0,32.1542,32.1712,32.1203,32.1288,10922.0
2019-08-26 12:30:00,37.87,37.89,37.84,37.84,16790.0,32.1288,32.1457,32.1033,32.1033,16790.0
2019-08-26 12:35:00,37.83,37.84,37.81,37.82,11709.0,32.0948,32.1033,32.0779,32.0864,11709.0
2019-08-26 12:40:00,37.83,37.83,37.81,37.83,9223.0,32.0948,32.0948,32.0779,32.0948,9223.0
2019-08-26 12:45:00,37.84,37.84,37.79,37.82,11789.0,32.1033,32.1033,32.0609,32.0864,11789.0
2019-08-26 12:50:00,37.81,37.82,37.77,37.77,20452.0,32.0779,32.0864,32.0439,32.0439,20452.0
2019-08-26 12:55:00,37.78,37.81,37.74,37.77,168584.0,32.0524,32.0779,32.0185,32.0439,168584.0
2019-08-26 13:00:00,37.77,37.8,37.77,37.8,42333.0,32.0439,32.0694,32.0439,32.0694,42333.0
2019-08-26 13:05:00,37.8,37.82,37.79,37.82,18692.0,32.0694,32.0864,32.0609,32.0864,18692.0
2019-08-26 13:10:00,37.81,37.82,37.79,37.8,15726.0,32.0779,32.0864,32.0609,32.0694,15726.0
2019-08-26 13:15:00,37.79,37.8,37.78,37.78,8294.0,32.0609,32.0694,32.0524,32.0524,8294.0
2019-08-26 13:20:00,37.79,37.8,37.78,37.79,8631.0,32.0609,32.0694,32.0524,32.0609,8631.0
2019-08-26 13:25:00,37.8,37.8,37.79,37.8,6566.0,32.0694,32.0694,32.0609,32.0694,6566.0
2019-08-26 13:30:00,37.8,37.8,37.72,37.75,33654.0,32.0694,32.0694,32.0015,32.027,33654.0
2019-08-26 13:35:00,37.75,37.8,37.75,37.76,16213.0,32.027,32.0694,32.027,32.0355,16213.0
2019-08-26 13:40:00,37.76,37.76,37.72,37.72,13778.0,32.0355,32.0355,32.0015,32.0015,13778.0
2019-08-26 13:45:00,37.72,37.76,37.72,37.72,26343.0,32.0015,32.0355,32.0015,32.0015,26343.0
2019-08-26 13:50:00,37.72,37.74,37.7,37.72,10379.0,32.0015,32.0185,31.9845,32.0015,10379.0
2019-08-26 13:55:00,37.72,37.73,37.7,37.71,13880.0,32.0015,32.01,31.9845,31.993,13880.0
2019-08-26 14:00:00,37.72,37.9,37.67,37.83,269002.0,32.0015,32.1542,31.9591,32.0948,269002.0
2019-08-26 14:05:00,37.83,37.85,37.8,37.81,37594.0,32.0948,32.1118,32.0694,32.0779,37594.0
2019-08-26 14:10:00,37.8,37.81,37.78,37.79,14687.0,32.0694,32.0779,32.0524,32.0609,14687.0
2019-08-26 14:15:00,37.79,37.81,37.78,37.79,13835.0,32.0609,32.0779,32.0524,32.0609,13835.0
2019-08-26 14:20:00,37.79,37.79,37.75,37.75,12529.0,32.0609,32.0609,32.027,32.027,12529.0
2019-08-26 14:25:00,37.75,37.78,37.74,37.75,11800.0,32.027,32.0524,32.0185,32.027,11800.0
2019-08-26 14:30:00,37.75,37.79,37.74,37.76,15590.0,32.027,32.0609,32.0185,32.0355,15590.0
2019-08-26 14:35:00,37.76,37.76,37.74,37.75,7811.0,32.0355,32.0355,32.0185,32.027,7811.0
2019-08-26 14:40:00,37.74,37.75,37.72,37.73,13849.0,32.0185,32.027,32.0015,32.01,13849.0
2019-08-26 14:45:00,37.73,37.75,37.72,37.75,16059.0,32.01,32.027,32.0015,32.027,16059.0
2019-08-26 14:50:00,37.74,37.75,37.7,37.7,7806.0,32.0185,32.027,31.9845,31.9845,7806.0
2019-08-26 14:55:00,37.7,37.71,37.68,37.71,19726.0,31.9845,31.993,31.9676,31.993,19726.0
2019-08-26 15:00:00,37.71,37.77,37.71,37.72,24658.0,31.993,32.0439,31.993,32.0015,24658.0
2019-08-26 15:05:00,37.72,37.73,37.68,37.69,20780.0,32.0015,32.01,31.9676,31.9761,20780.0
2019-08-26 15:10:00,37.68,37.7,37.65,37.65,26539.0,31.9676,31.9845,31.9421,31.9421,26539.0
2019-08-26 15:15:00,37.66,37.71,37.64,37.7,52268.0,31.9506,31.993,31.9336,31.9845,52268.0
2019-08-26 15:20:00,37.71,37.74,37.69,37.72,30457.0,31.993,32.0185,31.9761,32.0015,30457.0
2019-08-26 15:25:00,37.72,37.91,37.71,37.84,281358.0,32.0015,32.1627,31.993,32.1033,281358.0
2019-08-26 15:30:00,37.85,37.86,37.79,37.8,42309.0,32.1118,32.1203,32.0609,32.0694,42309.0
2019-08-26 15:35:00,37.8,37.82,37.76,37.76,34837.0,32.0694,32.0864,32.0355,32.0355,34837.0
2019-08-26 15:40:00,37.76,37.77,37.72,37.73,38626.0,32.0355,32.0439,32.0015,32.01,38626.0
2019-08-26 15:45:00,37.73,37.75,37.72,37.72,49006.0,32.01,32.027,32.0015,32.0015,49006.0
2019-08-26 15:50:00,37.72,37.77,37.71,37.76,114253.0,32.0015,32.0439,31.993,32.0355,114253.0
2019-08-26 15:55:00,37.77,37.84,37.75,37.83,232041.0,32.0439,32.1033,32.027,32.0948,232041.0
2019-08-27 09:30:00,37.91,38.0,37.85,37.97,78400.0,32.1627,32.2391,32.1118,32.2136,78400.0
2019-08-27 09:35:00,37.98,38.16,37.95,38.0,31542.0,32.2221,32.3748,32.1966,32.2391,31542.0
2019-08-27 09:40:00,38.0,38.02,37.89,37.91,15769.0,32.2391,32.256,32.1457,32.1627,15769.0
2019-08-27 09:45:00,37.91,37.94,37.86,37.89,14907.0,32.1627,32.1882,32.1203,32.1457,14907.0
2019-08-27 09:50:00,37.89,37.95,37.88,37.95,62606.0,32.1457,32.1966,32.1373,32.1966,62606.0
2019-08-27 09:55:00,37.95,38.1,37.94,38.03,238346.0,32.1966,32.3239,32.1882,32.2645,238346.0
2019-08-27 10:00:00,38.05,38.11,38.0,38.1,64785.0,32.2815,32.3324,32.2391,32.3239,64785.0
2019-08-27 10:05:00,38.11,38.13,38.03,38.11,81991.0,32.3324,32.3494,32.2645,32.3324,81991.0
2019-08-27 10:10:00,38.12,38.13,38.05,38.08,41014.0,32.3409,32.3494,32.2815,32.3069,41014.0
2019-08-27 10:15:00,38.07,38.07,37.89,37.9,49238.0,32.2985,32.2985,32.1457,32.1542,49238.0
2019-08-27 10:20:00,37.91,37.96,37.89,37.91,43935.0,32.1627,32.2051,32.1457,32.1627,43935.0
2019-08-27 10:25:00,37.9,37.92,37.88,37.89,25748.0,32.1542,32.1712,32.1373,32.1457,25748.0
2019-08-27 10:30:00,37.9,37.93,37.89,37.9,17770.0,32.1542,32.1797,32.1457,32.1542,17770.0
2019-08-27 10:35:00,37.89,38.01,37.89,37.95,109843.0,32.1457,32.2475,32.1457,32.1966,109843.0
2019-08-27 10:40:00,37.95,37.96,37.85,37.88,26016.0,32.1966,32.2051,32.1118,32.1373,26016.0
2019-08-27 10:45:00,37.88,37.88,37.81,37.83,55424.0,32.1373,32.1373,32.0779,32.0948,55424.0
2019-08-27 10:50:00,37.83,38.02,37.83,37.91,219399.0,32.0948,32.256,32.0948,32.1627,219399.0
2019-08-27 10:55:00,37.9,37.92,37.83,37.86,38802.0,32.1542,32.1712,32.0948,32.1203,38802.0
2019-08-27 11:00:00,37.86,37.89,37.85,37.86,13768.0,32.1203,32.1457,32.1118,32.1203,13768.0
2019-08-27 11:05:00,37.86,37.88,37.82,37.83,12391.0,32.1203,32.1373,32.0864,32.0948,12391.0
2019-08-27 11:10:00,37.83,37.84,37.81,37.81,15012.0,32.0948,32.1033,32.0779,32.0779,15012.0
2019-08-27 11:15:00,37.81,37.83,37.69,37.69,32680.0,32.0779,32.0948,31.9761,31.9761,32680.0
2019-08-27 11:20:00,37.68,37.74,37.66,37.67,16616.0,31.9676,32.0185,31.9506,31.9591,16616.0
2019-08-27 11:25:00,37.67,37.67,37.56,37.6,15591.0,31.9591,31.9591,31.8658,31.8997,15591.0
2019-08-27 11:30:00,37.6,37.6,37.53,37.56,16039.0,31.8997,31.8997,31.8403,31.8658,16039.0
2019-08-27 11:35:00,37.56,37.65,37.55,37.64,31005.0,31.8658,31.9421,31.8573,31.9336,31005.0
2019-08-27 11:40:00,37.63,37.7,37.62,37.69,77755.0,31.9252,31.9845,31.9167,31.9761,77755.0
2019-08-27 11:45:00,37.69,37.91,37.61,37.81,352492.0,31.9761,32.1627,31.9082,32.0779,352492.0
2019-08-27 11:50:00,37.8,37.81,37.74,37.75,35358.0,32.0694,32.0779,32.0185,32.027,35358.0
2019-08-27 11:55:00,37.75,37.75,37.68,37.73,23064.0,32.027,32.027,31.9676,32.01,23064.0
2019-08-27 12:00:00,37.72,37.74,37.63,37.64,27785.0,32.0015,32.0185,31.9252,31.9336,27785.0
2019-08-27 12:05:00,37.64,37.66,37.61,37.62,19614.0,31.9336,31.9506,31.9082,31.9167,19614.0
2019-08-27 12:10:00,37.63,37.64,37.61,37.62,15789.0,31.9252,31.9336,31.9082,31.9167,15789.0
2019-08-27 12:15:00,37.63,37.63,37.58,37.6,26259.0,31.9252,31.9252,31.8827,31.8997,26259.0
2019-08-27 12:20:00,37.61,37.67,37.6,37.65,48914.0,31.9082,31.9591,31.8997,31.9421,48914.0
2019-08-27 12:25:00,37.65,37.68,37.63,37.65,10634.0,31.9421,31.9676,31.9252,31.9421,10634.0
2019-08-27 12:30:00,37.65,37.66,37.57,37.57,38061.0,31.9421,31.9506,31.8743,31.8743,38061.0
2019-08-27 12:35:00,37.57,37.6,37.56,37.59,19530.0,31.8743,31.8997,31.8658,31.8912,19530.0
2019-08-27 12:40:00,37.59,37.6,37.54,37.56,25152.0,31.8912,31.8997,31.8488,31.8658,25152.0
2019-08-27 12:45:00,37.57,37.6,37.57,37.59,9915.0,31.8743,31.8997,31.8743,31.8912,9915.0
2019-08-27 12:50:00,37.58,37.6,37.5,37.53,15878.0,31.8827,31.8997,31.8149,31.8403,15878.0
2019-08-27 12:55:00,37.52,37.54,37.51,37.53,14935.0,31.8318,31.8488,31.8234,31.8403,14935.0
2019-08-27 13:00:00,37.53,37.56,37.51,37.55,23856.0,31.8403,31.8658,31.8234,31.8573,23856.0
2019-08-27 13:05:00,37.54,37.55,37.51,37.51,11145.0,31.8488,31.8573,31.8234,31.8234,11145.0
2019-08-27 13:10:00,37.51,37.53,37.48,37.48,27363.0,31.8234,31.8403,31.7979,31.7979,27363.0
2019-08-27 13:15:00,37.48,37.49,37.45,37.47,11545.0,31.7979,31.8064,31.7724,31.7894,11545.0
2019-08-27 13:20:00,37.48,37.5,37.45,37.5,14779.0,31.7979,31.8149,31.7724,31.8149,14779.0
2019-08-27 13:25:00,37.5,37.55,37.5,37.55,15659.0,31.8149,31.8573,31.8149,31.8573,15659.0
2019-08-27 13:30:00,37.54,37.56,37.53,37.56,14749.0,31.8488,31.8658,31.8403,31.8658,14749.0
2019-08-27 13:35:00,37.56,37.68,37.56,37.63,29242.0,31.8658,31.9676,31.8658,31.9252,29242.0
2019-08-27 13:40:00,37.64,37.67,37.64,37.67,9935.0,31.9336,31.9591,31.9336,31.9591,9935.0
2019-08-27 13:45:00,37.66,37.67,37.64,37.65,11458.0,31.9506,31.9591,31.9336,31.9421,11458.0
2019-08-27 13:50:00,37.65,37.67,37.62,37.62,13317.0,31.9421,31.9591,31.9167,31.9167,13317.0
2019-08-27 13:55:00,37.61,37.63,37.59,37.61,19422.0,31.9082,31.9252,31.8912,31.9082,19422.0
2019-08-27 14:00:00,37.61,37.64,37.6,37.62,14394.0,31.9082,31.9336,31.8997,31.9167,14394.0
2019-08-27 14:05:00,37.62,37.63,37.54,37.55,19827.0,31.9167,31.9252,31.8488,31.8573,19827.0
2019-08-27 14:10:00,37.54,37.56,37.49,37.5,47679.0,31.8488,31.8658,31.8064,31.8149,47679.0
2019-08-27 14:15:00,37.49,37.51,37.47,37.49,17545.0,31.8064,31.8234,31.7894,31.8064,17545.0
2019-08-27 14:20:00,37.48,37.5,37.48,37.48,12380.0,31.7979,31.8149,31.7979,31.7979,12380.0
2019-08-27 14:25:00,37.49,37.49,37.43,37.45,21466.0,31.8064,31.8064,31.7555,31.7724,21466.0
2019-08-27 14:30:00,37.45,37.46,37.43,37.45,18580.0,31.7724,31.7809,31.7555,31.7724,18580.0
2019-08-27 14:35:00,37.44,37.45,37.43,37.44,13762.0,31.764,31.7724,31.7555,31.764,13762.0
2019-08-27 14:40:00,37.45,37.46,37.43,37.46,13649.0,31.7724,31.7809,31.7555,31.7809,13649.0
2019-08-27 14:45:00,37.45,37.5,37.43,37.5,26226.0,31.7724,31.8149,31.7555,31.8149,26226.0
2019-08-27 14:50:00,37.5,37.55,37.49,37.55,26688.0,31.8149,31.8573,31.8064,31.8573,26688.0
2019-08-27 14:55:00,37.54,37.57,37.53,37.57,18839.0,31.8488,31.8743,31.8403,31.8743,18839.0
2019-08-27 15:00:00,37.57,37.65,37.56,37.65,34160.0,31.8743,31.9421,31.8658,31.9421,34160.0
2019-08-27 15:05:00,37.65,37.67,37.63,37.63,61004.0,31.9421,31.9591,31.9252,31.9252,61004.0
2019-08-27 15:10:00,37.64,37.66,37.59,37.61,45502.0,31.9336,31.9506,31.8912,31.9082,45502.0
2019-08-27 15:15:00,37.61,37.62,37.58,37.6,22138.0,31.9082,31.9167,31.8827,31.8997,22138.0
2019-08-27 15:20:00,37.59,37.6,37.53,37.54,39163.0,31.8912,31.8997,31.8403,31.8488,39163.0
2019-08-27 15:25:00,37.54,37.56,37.47,37.47,37505.0,31.8488,31.8658,31.7894,31.7894,37505.0
2019-08-27 15:30:00,37.47,37.5,37.45,37.47,45467.0,31.7894,31.8149,31.7724,31.7894,45467.0
2019-08-27 15:35:00,37.48,37.54,37.47,37.52,41874.0,31.7979,31.8488,31.7894,31.8318,41874.0
2019-08-27 15:40:00,37.52,37.57,37.51,37.52,39166.0,31.8318,31.8743,31.8234,31.8318,39166.0
2019-08-27 15:45:00,37.52,37.55,37.49,37.54,51275.0,31.8318,31.8573,31.8064,31.8488,51275.0
2019-08-27 15:50:00,37.54,37.55,37.44,37.47,77201.0,31.8488,31.8573,31.764,31.7894,77201.0
2019-08-27 15:55:00,37.47,37.52,37.4,37.41,214940.0,31.7894,31.8318,31.73,31.7385,214940.0
2019-08-28 09:30:00,37.42,37.42,37.23,37.23,45199.0,31.747,31.747,31.5858,31.5858,45199.0
2019-08-28 09:35:00,37.23,37.29,37.09,37.25,24041.0,31.5858,31.6367,31.467,31.6028,24041.0
2019-08-28 09:40:00,37.25,37.27,37.15,37.27,12585.0,31.6028,31.6197,31.5179,31.6197,12585.0
2019-08-28 09:45:00,37.25,37.25,37.17,37.24,12765.0,31.6028,31.6028,31.5349,31.5943,12765.0
2019-08-28 09:50:00,37.26,37.32,37.21,37.31,36348.0,31.6113,31.6622,31.5688,31.6537,36348.0
2019-08-28 09:55:00,37.32,37.44,37.31,37.41,12181.0,31.6622,31.764,31.6537,31.7385,12181.0
2019-08-28 10:00:00,37.43,37.48,37.39,37.39,11472.0,31.7555,31.7979,31.7215,31.7215,11472.0
2019-08-28 10:05:00,37.39,37.44,37.35,37.37,32619.0,31.7215,31.764,31.6876,31.7046,32619.0
2019-08-28 10:10:00,37.37,37.39,37.3,37.3,11968.0,31.7046,31.7215,31.6452,31.6452,11968.0
2019-08-28 10:15:00,37.3,37.3,37.17,37.17,16040.0,31.6452,31.6452,31.5349,31.5349,16040.0
2019-08-28 10:20:00,37.16,37.22,37.15,37.2,12161.0,31.5264,31.5773,31.5179,31.5603,12161.0
2019-08-28 10:25:00,37.21,37.23,37.16,37.18,12885.0,31.5688,31.5858,31.5264,31.5434,12885.0
2019-08-28 10:30:00,37.19,37.38,37.19,37.35,25929.0,31.5519,31.7131,31.5519,31.6876,25929.0
2019-08-28 10:35:00,37.35,37.41,37.34,37.39,15342.0,31.6876,31.7385,31.6791,31.7215,15342.0
2019-08-28 10:40:00,37.39,37.47,37.38,37.43,17282.0,31.7215,31.7894,31.7131,31.7555,17282.0
2019-08-28 10:45:00,37.42,37.43,37.37,37.39,10700.0,31.747,31.7555,31.7046,31.7215,10700.0
2019-08-28 10:50:00,37.4,37.46,37.4,37.45,8047.0,31.73,31.7809,31.73,31.7724,8047.0
2019-08-28 10:55:00,37.44,37.45,37.41,37.42,15091.0,31.764,31.7724,31.7385,31.747,15091.0
2019-08-28 11:00:00,37.43,37.45,37.41,37.41,21718.0,31.7555,31.7724,31.7385,31.7385,21718.0
2019-08-28 11:05:00,37.41,37.44,37.38,37.38,14061.0,31.7385,31.764,31.7131,31.7131,14061.0
2019-08-28 11:10:00,37.39,37.42,37.37,37.41,12862.0,31.7215,31.747,31.7046,31.7385,12862.0
2019-08-28 11:15:00,37.4,37.42,37.37,37.39,14049.0,31.73,31.747,31.7046,31.7215,14049.0
2019-08-28 11:20:00,37.39,37.46,37.36,37.45,24998.0,31.7215,31.7809,31.6961,31.7724,24998.0
2019-08-28 11:25:00,37.45,37.45,37.4,37.44,12417.0,31.7724,31.7724,31.73,31.764,12417.0
2019-08-28 11:30:00,37.43,37.44,37.37,37.38,12059.0,31.7555,31.764,31.7046,31.7131,12059.0
2019-08-28 11:35:00,37.38,37.41,37.37,37.39,25646.0,31.7131,31.7385,31.7046,31.7215,25646.0
2019-08-28 11:40:00,37.41,37.46,37.4,37.45,10222.0,31.7385,31.7809,31.73,31.7724,10222.0
2019-08-28 11:45:00,37.46,37.5,37.45,37.48,14651.0,31.7809,31.8149,31.7724,31.7979,14651.0
2019-08-28 11:50:00,37.48,37.49,37.46,37.48,7854.0,31.7979,31.8064,31.7809,31.7979,7854.0
2019-08-28 11:55:00,37.47,37.48,37.36,37.37,22259.0,31.7894,31.7979,31.6961,31.7046,22259.0
2019-08-28 12:00:00,37.38,37.41,37.34,37.41,32355.0,31.7131,31.7385,31.6791,31.7385,32355.0
2019-08-28 12:05:00,37.41,37.45,37.4,37.44,18372.0,31.7385,31.7724,31.73,31.764,18372.0
2019-08-28 12:10:00,37.44,37.45,37.39,37.4,16974.0,31.764,31.7724,31.7215,31.73,16974.0
2019-08-28 12:15:00,37.4,37.43,37.39,37.43,18060.0,31.73,31.7555,31.7215,31.7555,18060.0
2019-08-28 12:20:00,37.44,37.49,37.43,37.43,21223.0,31.764,31.8064,31.7555,31.7555,21223.0
2019-08-28 12:25:00,37.43,37.44,37.4,37.41,9813.0,31.7555,31.764,31.73,31.7385,9813.0
2019-08-28 12:30:00,37.42,37.44,37.41,37.42,6873.0,31.747,31.764,31.7385,31.747,6873.0
2019-08-28 12:35:00,37.42,37.43,37.4,37.4,11135.0,31.747,31.7555,31.73,31.73,11135.0
2019-08-28 12:40:00,37.41,37.44,37.4,37.42,11737.0,31.7385,31.764,31.73,31.747,11737.0
2019-08-28 12:45:00,37.42,37.47,37.42,37.47,16771.0,31.747,31.7894,31.747,31.7894,16771.0
2019-08-28 12:50:00,37.47,37.51,37.45,37.51,9246.0,31.7894,31.8234,31.7724,31.8234,9246.0
2019-08-28 12:55:00,37.5,37.52,37.48,37.49,17167.0,31.8149,31.8318,31.7979,31.8064,17167.0
2019-08-28 13:00:00,37.5,37.5,37.4,37.45,24256.0,31.8149,31.8149,31.73,31.7724,24256.0
2019-08-28 13:05:00,37.45,37.46,37.43,37.43,13919.0,31.7724,31.7809,31.7555,31.7555,13919.0
2019-08-28 13:10:00,37.43,37.43,37.32,37.33,41435.0,31.7555,31.7555,31.6622,31.6706,41435.0
2019-08-28 13:15:00,37.33,37.38,37.33,37.38,22340.0,31.6706,31.7131,31.6706,31.7131,22340.0
2019-08-28 13:20:00,37.38,37.46,37.37,37.46,33919.0,31.7131,31.7809,31.7046,31.7809,33919.0
2019-08-28 13:25:00,37.46,37.52,37.44,37.51,35235.0,31.7809,31.8318,31.764,31.8234,35235.0
2019-08-28 13:30:00,37.51,37.59,37.5,37.58,34076.0,31.8234,31.8912,31.8149,31.8827,34076.0
2019-08-28 13:35:00,37.59,37.61,37.57,37.58,19319.0,31.8912,31.9082,31.8743,31.8827,19319.0
2019-08-28 13:40:00,37.59,37.59,37.57,37.57,12257.0,31.8912,31.8912,31.8743,31.8743,12257.0
2019-08-28 13:45:00,37.57,37.58,37.55,37.56,15167.0,31.8743,31.8827,31.8573,31.8658,15167.0
2019-08-28 13:50:00,37.55,37.56,37.54,37.55,16047.0,31.8573,31.8658,31.8488,31.8573,16047.0
2019-08-28 13:55:00,37.55,37.56,37.52,37.55,24281.0,31.8573,31.8658,31.8318,31.8573,24281.0
2019-08-28 14:00:00,37.55,37.57,37.54,37.56,18036.0,31.8573,31.8743,31.8488,31.8658,18036.0
2019-08-28 14:05:00,37.55,37.57,37.54,37.55,10545.0,31.8573,31.8743,31.8488,31.8573,10545.0
2019-08-28 14:10:00,37.55,37.61,37.54,37.59,43006.0,31.8573,31.9082,31.8488,31.8912,43006.0
2019-08-28 14:15:00,37.59,37.62,37.58,37.6,11813.0,31.8912,31.9167,31.8827,31.8997,11813.0
2019-08-28 14:20:00,37.6,37.6,37.55,37.57,11892.0,31.8997,31.8997,31.8573,31.8743,11892.0
2019-08-28 14:25:00,37.57,37.59,37.55,37.55,15689.0,31.8743,31.8912,31.8573,31.8573,15689.0
2019-08-28 14:30:00,37.56,37.56,37.52,37.54,18131.0,31.8658,31.8658,31.8318,31.8488,18131.0
2019-08-28 14:35:00,37.54,37.55,37.52,37.52,14271.0,31.8488,31.8573,31.8318,31.8318,14271.0
2019-08-28 14:40:00,37.52,37.53,37.49,37.5,16831.0,31.8318,31.8403,31.8064,31.8149,16831.0
2019-08-28 14:45:00,37.5,37.54,37.5,37.51,19940.0,31.8149,31.8488,31.8149,31.8234,19940.0
2019-08-28 14:50:00,37.51,37.52,37.47,37.49,19307.0,31.8234,31.8318,31.7894,31.8064,19307.0
2019-08-28 14:55:00,37.49,37.5,37.47,37.47,13774.0,31.8064,31.8149,31.7894,31.7894,13774.0
2019-08-28 15:00:00,37.47,37.5,37.46,37.5,31458.0,31.7894,31.8149,31.7809,31.8149,31458.0
2019-08-28 15:05:00,37.48,37.51,37.47,37.47,28974.0,31.7979,31.8234,31.7894,31.7894,28974.0
2019-08-28 15:10:00,37.48,37.48,37.44,37.45,28236.0,31.7979,31.7979,31.764,31.7724,28236.0
2019-08-28 15:15:00,37.45,37.47,37.43,37.47,28207.0,31.7724,31.7894,31.7555,31.7894,28207.0
2019-08-28 15:20:00,37.47,37.47,37.41,37.41,25820.0,31.7894,31.7894,31.7385,31.7385,25820.0
2019-08-28 15:25:00,37.41,37.48,37.41,37.47,43749.0,31.7385,31.7979,31.7385,31.7894,43749.0
2019-08-28 15:30:00,37.47,37.49,37.46,37.48,33792.0,31.7894,31.8064,31.7809,31.7979,33792.0
2019-08-28 15:35:00,37.48,37.58,37.47,37.57,53167.0,31.7979,31.8827,31.7894,31.8743,53167.0
2019-08-28 15:40:00,37.56,37.58,37.54,37.54,35477.0,31.8658,31.8827,31.8488,31.8488,35477.0
2019-08-28 15:45:00,37.54,37.57,37.54,37.55,36213.0,31.8488,31.8743,31.8488,31.8573,36213.0
2019-08-28 15:50:00,37.56,37.57,37.52,37.55,61783.0,31.8658,31.8743,31.8318,31.8573,61783.0
2019-08-28 15:55:00,37.55,37.59,37.5,37.57,248524.0,31.8573,31.8912,31.8149,31.8743,248524.0
2019-08-29 09:30:00,37.87,37.94,37.83,37.88,52220.0,32.1288,32.1882,32.0948,32.1373,52220.0
2019-08-29 09:35:00,37.88,37.89,37.7,37.71,21097.0,32.1373,32.1457,31.9845,31.993,21097.0
2019-08-29 09:40:00,37.72,37.81,37.69,37.76,22346.0,32.0015,32.0779,31.9761,32.0355,22346.0
2019-08-29 09:45:00,37.78,37.79,37.74,37.76,19996.0,32.0524,32.0609,32.0185,32.0355,19996.0
2019-08-29 09:50:00,37.76,37.87,37.75,37.86,17289.0,32.0355,32.1288,32.027,32.1203,17289.0
2019-08-29 09:55:00,37.85,37.86,37.78,37.8,17972.0,32.1118,32.1203,32.0524,32.0694,17972.0
2019-08-29 10:00:00,37.8,37.8,37.77,37.77,14142.0,32.0694,32.0694,32.0439,32.0439,14142.0
2019-08-29 10:05:00,37.77,37.82,37.75,37.81,19158.0,32.0439,32.0864,32.027,32.0779,19158.0
2019-08-29 10:10:00,37.8,37.81,37.67,37.7,27411.0,32.0694,32.0779,31.9591,31.9845,27411.0
2019-08-29 10:15:00,37.7,37.79,37.7,37.77,18543.0,31.9845,32.0609,31.9845,32.0439,18543.0
2019-08-29 10:20:00,37.75,37.76,37.67,37.69,33010.0,32.027,32.0355,31.9591,31.9761,33010.0
2019-08-29 10:25:00,37.68,37.71,37.65,37.7,10905.0,31.9676,31.993,31.9421,31.9845,10905.0
2019-08-29 10:30:00,37.7,37.7,37.65,37.66,16568.0,31.9845,31.9845,31.9421,31.9506,16568.0
2019-08-29 10:35:00,37.66,37.67,37.45,37.56,59165.0,31.9506,31.9591,31.7724,31.8658,59165.0
2019-08-29 10:40:00,37.56,37.6,37.55,37.57,10851.0,31.8658,31.8997,31.8573,31.8743,10851.0
2019-08-29 10:45:00,37.57,37.58,37.51,37.55,10171.0,31.8743,31.8827,31.8234,31.8573,10171.0
2019-08-29 10:50:00,37.56,37.59,37.56,37.58,12156.0,31.8658,31.8912,31.8658,31.8827,12156.0
2019-08-29 10:55:00,37.58,37.6,37.57,37.59,8261.0,31.8827,31.8997,31.8743,31.8912,8261.0
2019-08-29 11:00:00,37.59,37.59,37.57,37.58,12176.0,31.8912,31.8912,31.8743,31.8827,12176.0
2019-08-29 11:05:00,37.58,37.61,37.57,37.58,16227.0,31.8827,31.9082,31.8743,31.8827,16227.0
2019-08-29 11:10:00,37.58,37.67,37.58,37.66,8032.0,31.8827,31.9591,31.8827,31.9506,8032.0
2019-08-29 11:15:00,37.66,37.67,37.62,37.65,24468.0,31.9506,31.9591,31.9167,31.9421,24468.0
2019-08-29 11:20:00,37.64,37.7,37.64,37.7,18357.0,31.9336,31.9845,31.9336,31.9845,18357.0
2019-08-29 11:25:00,37.7,37.74,37.7,37.72,4449.0,31.9845,32.0185,31.9845,32.0015,4449.0
2019-08-29 11:30:00,37.72,37.73,37.69,37.71,10278.0,32.0015,32.01,31.9761,31.993,10278.0
2019-08-29 11:35:00,37.7,37.72,37.69,37.71,9306.0,31.9845,32.0015,31.9761,31.993,9306.0
2019-08-29 11:40:00,37.72,37.72,37.69,37.7,16877.0,32.0015,32.0015,31.9761,31.9845,16877.0
2019-08-29 11:45:00,37.7,37.75,37.68,37.73,12069.0,31.9845,32.027,31.9676,32.01,12069.0
2019-08-29 11:50:00,37.74,37.74,37.71,37.72,8796.0,32.0185,32.0185,31.993,32.0015,8796.0
2019-08-29 11:55:00,37.71,37.75,37.71,37.73,7134.0,31.993,32.027,31.993,32.01,7134.0
2019-08-29 12:00:00,37.73,37.74,37.69,37.69,10192.0,32.01,32.0185,31.9761,31.9761,10192.0
2019-08-29 12:05:00,37.69,37.7,37.66,37.66,9340.0,31.9761,31.9845,31.9506,31.9506,9340.0
2019-08-29 12:10:00,37.67,37.7,37.67,37.69,10747.0,31.9591,31.9845,31.9591,31.9761,10747.0
2019-08-29 12:15:00,37.7,37.7,37.69,37.69,7099.0,31.9845,31.9845,31.9761,31.9761,7099.0
2019-08-29 12:20:00,37.7,37.7,37.68,37.69,11675.0,31.9845,31.9845,31.9676,31.9761,11675.0
2019-08-29 12:25:00,37.69,37.69,37.65,37.66,18033.0,31.9761,31.9761,31.9421,31.9506,18033.0
2019-08-29 12:30:00,37.66,37.67,37.61,37.62,34008.0,31.9506,31.9591,31.9082,31.9167,34008.0
2019-08-29 12:35:00,37.62,37.63,37.6,37.62,21285.0,31.9167,31.9252,31.8997,31.9167,21285.0
2019-08-29 12:40:00,37.63,37.63,37.57,37.57,10278.0,31.9252,31.9252,31.8743,31.8743,10278.0
2019-08-29 12:45:00,37.58,37.59,37.57,37.58,13269.0,31.8827,31.8912,31.8743,31.8827,13269.0
2019-08-29 12:50:00,37.58,37.65,37.58,37.64,26581.0,31.8827,31.9421,31.8827,31.9336,26581.0
2019-08-29 12:55:00,37.63,37.64,37.6,37.6,11730.0,31.9252,31.9336,31.8997,31.8997,11730.0
2019-08-29 13:00:00,37.61,37.66,37.61,37.66,8736.0,31.9082,31.9506,31.9082,31.9506,8736.0
2019-08-29 13:05:00,37.66,37.66,37.63,37.64,19893.0,31.9506,31.9506,31.9252,31.9336,19893.0
2019-08-29 13:10:00,37.64,37.75,37.63,37.73,23860.0,31.9336,32.027,31.9252,32.01,23860.0
2019-08-29 13:15:00,37.73,37.78,37.73,37.78,6948.0,32.01,32.0524,32.01,32.0524,6948.0
2019-08-29 13:20:00,37.78,37.79,37.73,37.73,10875.0,32.0524,32.0609,32.01,32.01,10875.0
2019-08-29 13:25:00,37.72,37.72,37.69,37.7,10920.0,32.0015,32.0015,31.9761,31.9845,10920.0
2019-08-29 13:30:00,37.71,37.72,37.7,37.7,7920.0,31.993,32.0015,31.9845,31.9845,7920.0
2019-08-29 13:35:00,37.7,37.76,37.7,37.72,20698.0,31.9845,32.0355,31.9845,32.0015,20698.0
2019-08-29 13:40:00,37.73,37.77,37.72,37.75,14672.0,32.01,32.0439,32.0015,32.027,14672.0
2019-08-29 13:45:00,37.75,37.77,37.73,37.76,8735.0,32.027,32.0439,32.01,32.0355,8735.0
2019-08-29 13:50:00,37.75,37.76,37.73,37.74,9553.0,32.027,32.0355,32.01,32.0185,9553.0
2019-08-29 13:55:00,37.75,37.75,37.71,37.72,9892.0,32.027,32.027,31.993,32.0015,9892.0
2019-08-29 14:00:00,37.72,37.77,37.72,37.77,11842.0,32.0015,32.0439,32.0015,32.0439,11842.0
2019-08-29 14:05:00,37.77,37.79,37.76,37.77,9127.0,32.0439,32.0609,32.0355,32.0439,9127.0
2019-08-29 14:10:00,37.77,37.79,37.76,37.78,10276.0,32.0439,32.0609,32.0355,32.0524,10276.0
2019-08-29 14:15:00,37.79,37.79,37.73,37.74,17258.0,32.0609,32.0609,32.01,32.0185,17258.0
2019-08-29 14:20:00,37.73,37.77,37.73,37.77,11037.0,32.01,32.0439,32.01,32.0439,11037.0
2019-08-29 14:25:00,37.77,37.79,37.77,37.79,11416.0,32.0439,32.0609,32.0439,32.0609,11416.0
2019-08-29 14:30:00,37.79,37.79,37.78,37.78,10621.0,32.0609,32.0609,32.0524,32.0524,10621.0
2019-08-29 14:35:00,37.78,37.82,37.77,37.82,20639.0,32.0524,32.0864,32.0439,32.0864,20639.0
2019-08-29 14:40:00,37.81,37.82,37.77,37.78,14431.0,32.0779,32.0864,32.0439,32.0524,14431.0
2019-08-29 14:45:00,37.78,37.79,37.73,37.73,15148.0,32.0524,32.0609,32.01,32.01,15148.0
2019-08-29 14:50:00,37.74,37.74,37.71,37.73,14529.0,32.0185,32.0185,31.993,32.01,14529.0
2019-08-29 14:55:00,37.73,37.74,37.7,37.7,24809.0,32.01,32.0185,31.9845,31.9845,24809.0
2019-08-29 15:00:00,37.7,37.71,37.68,37.69,15994.0,31.9845,31.993,31.9676,31.9761,15994.0
2019-08-29 15:05:00,37.69,37.74,37.68,37.73,21171.0,31.9761,32.0185,31.9676,32.01,21171.0
2019-08-29 15:10:00,37.73,37.74,37.71,37.72,13456.0,32.01,32.0185,31.993,32.0015,13456.0
2019-08-29 15:15:00,37.72,37.73,37.7,37.71,10415.0,32.0015,32.01,31.9845,31.993,10415.0
2019-08-29 15:20:00,37.71,37.72,37.68,37.69,13893.0,31.993,32.0015,31.9676,31.9761,13893.0
2019-08-29 15:25:00,37.68,37.69,37.64,37.65,15564.0,31.9676,31.9761,31.9336,31.9421,15564.0
2019-08-29 15:30:00,37.65,37.69,37.65,37.67,16834.0,31.9421,31.9761,31.9421,31.9591,16834.0
2019-08-29 15:35:00,37.67,37.72,37.67,37.72,25466.0,31.9591,32.0015,31.9591,32.0015,25466.0
2019-08-29 15:40:00,37.72,37.75,37.7,37.73,32089.0,32.0015,32.027,31.9845,32.01,32089.0
2019-08-29 15:45:00,37.73,37.74,37.71,37.72,25638.0,32.01,32.0185,31.993,32.0015,25638.0
2019-08-29 15:50:00,37.73,37.75,37.71,37.72,47540.0,32.01,32.027,31.993,32.0015,47540.0
2019-08-29 15:55:00,37.72,37.75,37.69,37.72,145555.0,32.0015,32.027,31.9761,32.0015,145555.0
2019-08-30 09:30:00,37.96,38.21,37.94,38.1,73865.0,32.2051,32.4172,32.1882,32.3239,73865.0
2019-08-30 09:35:00,38.18,38.25,38.08,38.11,13487.0,32.3918,32.4512,32.3069,32.3324,13487.0
2019-08-30 09:40:00,38.11,38.15,38.06,38.11,10918.0,32.3324,32.3663,32.29,32.3324,10918.0
2019-08-30 09:45:00,38.11,38.2,38.11,38.2,8240.0,32.3324,32.4087,32.3324,32.4087,8240.0
2019-08-30 09:50:00,38.19,38.27,38.17,38.27,13594.0,32.4003,32.4681,32.3833,32.4681,13594.0
2019-08-30 09:55:00,38.27,38.28,38.2,38.21,13620.0,32.4681,32.4766,32.4087,32.4172,13620.0
2019-08-30 10:00:00,38.2,38.31,38.2,38.31,8776.0,32.4087,32.5021,32.4087,32.5021,8776.0
2019-08-30 10:05:00,38.31,38.37,38.29,38.35,13578.0,32.5021,32.553,32.4851,32.536,13578.0
2019-08-30 10:10:00,38.35,38.4,38.33,38.34,18024.0,32.536,32.5784,32.519,32.5275,18024.0
2019-08-30 10:15:00,38.34,38.41,38.34,38.38,13312.0,32.5275,32.5869,32.5275,32.5615,13312.0
2019-08-30 10:20:00,38.38,38.38,38.31,38.31,6746.0,32.5615,32.5615,32.5021,32.5021,6746.0
2019-08-30 10:25:00,38.31,38.33,38.24,38.27,11891.0,32.5021,32.519,32.4427,32.4681,11891.0
2019-08-30 10:30:00,38.26,38.33,38.26,38.29,17780.0,32.4596,32.519,32.4596,32.4851,17780.0
2019-08-30 10:35:00,38.27,38.32,38.26,38.29,10696.0,32.4681,32.5106,32.4596,32.4851,10696.0
2019-08-30 10:40:00,38.31,38.35,38.28,38.33,11925.0,32.5021,32.536,32.4766,32.519,11925.0
2019-08-30 10:45:00,38.33,38.35,38.33,38.35,7309.0,32.519,32.536,32.519,32.536,7309.0
2019-08-30 10:50:00,38.35,38.37,38.27,38.28,8729.0,32.536,32.553,32.4681,32.4766,8729.0
2019-08-30 10:55:00,38.28,38.31,38.25,38.28,7872.0,32.4766,32.5021,32.4512,32.4766,7872.0
2019-08-30 11:00:00,38.28,38.29,38.18,38.18,11681.0,32.4766,32.4851,32.3918,32.3918,11681.0
2019-08-30 11:05:00,38.19,38.23,38.19,38.21,9580.0,32.4003,32.4342,32.4003,32.4172,9580.0
2019-08-30 11:10:00,38.22,38.24,38.11,38.15,9625.0,32.4257,32.4427,32.3324,32.3663,9625.0
2019-08-30 11:15:00,38.14,38.15,38.09,38.13,5958.0,32.3578,32.3663,32.3154,32.3494,5958.0
2019-08-30 11:20:00,38.13,38.13,38.09,38.12,7072.0,32.3494,32.3494,32.3154,32.3409,7072.0
2019-08-30 11:25:00,38.1,38.12,38.07,38.09,8428.0,32.3239,32.3409,32.2985,32.3154,8428.0
2019-08-30 11:30:00,38.09,38.17,38.08,38.16,11636.0,32.3154,32.3833,32.3069,32.3748,11636.0
2019-08-30 11:35:00,38.15,38.16,38.12,38.14,8347.0,32.3663,32.3748,32.3409,32.3578,8347.0
2019-08-30 11:40:00,38.15,38.17,38.15,38.15,5771.0,32.3663,32.3833,32.3663,32.3663,5771.0
2019-08-30 11:45:00,38.16,38.2,38.15,38.2,5872.0,32.3748,32.4087,32.3663,32.4087,5872.0
2019-08-30 11:50:00,38.2,38.23,38.2,38.22,5756.0,32.4087,32.4342,32.4087,32.4257,5756.0
2019-08-30 11:55:00,38.22,38.24,38.2,38.23,7040.0,32.4257,32.4427,32.4087,32.4342,7040.0
2019-08-30 12:00:00,38.23,38.23,38.17,38.19,6005.0,32.4342,32.4342,32.3833,32.4003,6005.0
2019-08-30 12:05:00,38.19,38.21,38.16,38.18,9084.0,32.4003,32.4172,32.3748,32.3918,9084.0
2019-08-30 12:10:00,38.18,38.23,38.17,38.23,5708.0,32.3918,32.4342,32.3833,32.4342,5708.0
2019-08-30 12:15:00,38.22,38.23,38.22,38.23,2513.0,32.4257,32.4342,32.4257,32.4342,2513.0
2019-08-30 12:20:00,38.22,38.24,38.21,38.22,6061.0,32.4257,32.4427,32.4172,32.4257,6061.0
2019-08-30 12:25:00,38.23,38.26,38.22,38.26,11630.0,32.4342,32.4596,32.4257,32.4596,11630.0
2019-08-30 12:30:00,38.26,38.26,38.22,38.23,15852.0,32.4596,32.4596,32.4257,32.4342,15852.0
2019-08-30 12:35:00,38.23,38.24,38.21,38.22,7409.0,32.4342,32.4427,32.4172,32.4257,7409.0
2019-08-30 12:40:00,38.23,38.26,38.21,38.26,6291.0,32.4342,32.4596,32.4172,32.4596,6291.0
2019-08-30 12:45:00,38.26,38.29,38.25,38.28,10700.0,32.4596,32.4851,32.4512,32.4766,10700.0
2019-08-30 12:50:00,38.28,38.3,38.26,38.3,10066.0,32.4766,32.4936,32.4596,32.4936,10066.0
2019-08-30 12:55:00,38.3,38.33,38.3,38.32,8606.0,32.4936,32.519,32.4936,32.5106,8606.0
2019-08-30 13:00:00,38.32,38.34,38.3,38.3,8296.0,32.5106,32.5275,32.4936,32.4936,8296.0
2019-08-30 13:05:00,38.3,38.3,38.27,38.3,4931.0,32.4936,32.4936,32.4681,32.4936,4931.0
2019-08-30 13:10:00,38.29,38.3,38.24,38.25,6925.0,32.4851,32.4936,32.4427,32.4512,6925.0
2019-08-30 13:15:00,38.25,38.26,38.23,38.23,8850.0,32.4512,32.4596,32.4342,32.4342,8850.0
2019-08-30 13:20:00,38.23,38.25,38.22,38.23,4469.0,32.4342,32.4512,32.4257,32.4342,4469.0
2019-08-30 13:25:00,38.23,38.24,38.22,38.22,6856.0,32.4342,32.4427,32.4257,32.4257,6856.0
2019-08-30 13:30:00,38.22,38.24,38.21,38.22,10655.0,32.4257,32.4427,32.4172,32.4257,10655.0
2019-08-30 13:35:00,38.23,38.23,38.19,38.2,12057.0,32.4342,32.4342,32.4003,32.4087,12057.0
2019-08-30 13:40:00,38.19,38.2,38.17,38.18,7710.0,32.4003,32.4087,32.3833,32.3918,7710.0
2019-08-30 13:45:00,38.18,38.2,38.17,38.18,14301.0,32.3918,32.4087,32.3833,32.3918,14301.0
2019-08-30 13:50:00,38.17,38.18,38.15,38.16,9937.0,32.3833,32.3918,32.3663,32.3748,9937.0
2019-08-30 13:55:00,38.15,38.19,38.13,38.16,20676.0,32.3663,32.4003,32.3494,32.3748,20676.0
2019-08-30 14:00:00,38.15,38.18,38.14,38.16,13172.0,32.3663,32.3918,32.3578,32.3748,13172.0
2019-08-30 14:05:00,38.17,38.18,38.15,38.18,12036.0,32.3833,32.3918,32.3663,32.3918,12036.0
2019-08-30 14:10:00,38.18,38.18,38.16,38.16,7410.0,32.3918,32.3918,32.3748,32.3748,7410.0
2019-08-30 14:15:00,38.17,38.17,38.12,38.13,17163.0,32.3833,32.3833,32.3409,32.3494,17163.0
2019-08-30 14:20:00,38.13,38.13,38.08,38.09,7499.0,32.3494,32.3494,32.3069,32.3154,7499.0
2019-08-30 14:25:00,38.09,38.12,38.08,38.1,12174.0,32.3154,32.3409,32.3069,32.3239,12174.0
2019-08-30 14:30:00,38.1,38.13,38.07,38.07,10966.0,32.3239,32.3494,32.2985,32.2985,10966.0
2019-08-30 14:35:00,38.07,38.08,38.04,38.05,13050.0,32.2985,32.3069,32.273,32.2815,13050.0
2019-08-30 14:40:00,38.04,38.1,38.01,38.1,34970.0,32.273,32.3239,32.2475,32.3239,34970.0
2019-08-30 14:45:00,38.09,38.1,38.04,38.05,16812.0,32.3154,32.3239,32.273,32.2815,16812.0
2019-08-30 14:50:00,38.06,38.07,38.01,38.05,20026.0,32.29,32.2985,32.2475,32.2815,20026.0
2019-08-30 14:55:00,38.05,38.07,38.02,38.02,22180.0,32.2815,32.2985,32.256,32.256,22180.0
2019-08-30 15:00:00,38.02,38.05,37.99,38.01,16755.0,32.256,32.2815,32.2306,32.2475,16755.0
2019-08-30 15:05:00,38.01,38.01,37.99,38.0,11300.0,32.2475,32.2475,32.2306,32.2391,11300.0
2019-08-30 15:10:00,38.01,38.01,37.95,37.97,21802.0,32.2475,32.2475,32.1966,32.2136,21802.0
2019-08-30 15:15:00,37.97,37.98,37.93,37.93,19004.0,32.2136,32.2221,32.1797,32.1797,19004.0
2019-08-30 15:20:00,37.92,37.95,37.92,37.94,23999.0,32.1712,32.1966,32.1712,32.1882,23999.0
2019-08-30 15:25:00,37.94,38.04,37.93,38.03,17703.0,32.1882,32.273,32.1797,32.2645,17703.0
2019-08-30 15:30:00,38.02,38.09,38.02,38.08,23372.0,32.256,32.3154,32.256,32.3069,23372.0
2019-08-30 15:35:00,38.08,38.1,38.03,38.05,30499.0,32.3069,32.3239,32.2645,32.2815,30499.0
2019-08-30 15:40:00,38.05,38.06,38.04,38.05,29522.0,32.2815,32.29,32.273,32.2815,29522.0
2019-08-30 15:45:00,38.05,38.08,38.04,38.04,64797.0,32.2815,32.3069,32.273,32.273,64797.0
2019-08-30 15:50:00,38.04,38.08,37.99,38.0,89440.0,32.273,32.3069,32.2306,32.2391,89440.0
2019-08-30 15:55:00,38.01,38.08,38.0,38.03,215052.0,32.2475,32.3069,32.2391,32.2645,215052.0
2019-09-03 09:30:00,37.68,37.76,37.5,37.52,66602.0,31.9676,32.0355,31.8149,31.8318,66602.0
2019-09-03 09:35:00,37.53,37.68,37.51,37.64,32233.0,31.8403,31.9676,31.8234,31.9336,32233.0
2019-09-03 09:40:00,37.64,37.64,37.56,37.63,13058.0,31.9336,31.9336,31.8658,31.9252,13058.0
2019-09-03 09:45:00,37.63,37.68,37.56,37.58,15517.0,31.9252,31.9676,31.8658,31.8827,15517.0
2019-09-03 09:50:00,37.58,37.7,37.58,37.65,23550.0,31.8827,31.9845,31.8827,31.9421,23550.0
2019-09-03 09:55:00,37.66,37.7,37.66,37.67,14391.0,31.9506,31.9845,31.9506,31.9591,14391.0
2019-09-03 10:00:00,37.65,37.66,37.37,37.43,40105.0,31.9421,31.9506,31.7046,31.7555,40105.0
2019-09-03 10:05:00,37.43,37.52,37.41,37.51,18291.0,31.7555,31.8318,31.7385,31.8234,18291.0
2019-09-03 10:10:00,37.51,37.56,37.49,37.5,16276.0,31.8234,31.8658,31.8064,31.8149,16276.0
2019-09-03 10:15:00,37.49,37.58,37.48,37.56,18114.0,31.8064,31.8827,31.7979,31.8658,18114.0
2019-09-03 10:20:00,37.57,37.66,37.56,37.62,15614.0,31.8743,31.9506,31.8658,31.9167,15614.0
2019-09-03 10:25:00,37.63,37.65,37.56,37.65,18164.0,31.9252,31.9421,31.8658,31.9421,18164.0
2019-09-03 10:30:00,37.65,37.65,37.56,37.59,12466.0,31.9421,31.9421,31.8658,31.8912,12466.0
2019-09-03 10:35:00,37.6,37.66,37.59,37.66,9886.0,31.8997,31.9506,31.8912,31.9506,9886.0
2019-09-03 10:40:00,37.65,37.76,37.64,37.69,20811.0,31.9421,32.0355,31.9336,31.9761,20811.0
2019-09-03 10:45:00,37.68,37.7,37.64,37.68,10202.0,31.9676,31.9845,31.9336,31.9676,10202.0
2019-09-03 10:50:00,37.67,37.7,37.66,37.69,9083.0,31.9591,31.9845,31.9506,31.9761,9083.0
2019-09-03 10:55:00,37.7,37.72,37.66,37.68,12163.0,31.9845,32.0015,31.9506,31.9676,12163.0
2019-09-03 11:00:00,37.68,37.7,37.66,37.69,18223.0,31.9676,31.9845,31.9506,31.9761,18223.0
2019-09-03 11:05:00,37.68,37.76,37.66,37.71,13065.0,31.9676,32.0355,31.9506,31.993,13065.0
2019-09-03 11:10:00,37.7,37.7,37.65,37.66,25310.0,31.9845,31.9845,31.9421,31.9506,25310.0
2019-09-03 11:15:00,37.65,37.7,37.65,37.68,16793.0,31.9421,31.9845,31.9421,31.9676,16793.0
2019-09-03 11:20:00,37.68,37.73,37.67,37.69,17029.0,31.9676,32.01,31.9591,31.9761,17029.0
2019-09-03 11:25:00,37.71,37.75,37.69,37.73,14285.0,31.993,32.027,31.9761,32.01,14285.0
2019-09-03 11:30:00,37.74,37.8,37.71,37.76,9974.0,32.0185,32.0694,31.993,32.0355,9974.0
2019-09-03 11:35:00,37.77,37.78,37.73,37.77,10684.0,32.0439,32.0524,32.01,32.0439,10684.0
2019-09-03 11:40:00,37.77,37.78,37.75,37.75,19575.0,32.0439,32.0524,32.027,32.027,19575.0
2019-09-03 11:45:00,37.75,37.8,37.72,37.77,10970.0,32.027,32.0694,32.0015,32.0439,10970.0
2019-09-03 11:50:00,37.76,37.77,37.73,37.74,10688.0,32.0355,32.0439,32.01,32.0185,10688.0
2019-09-03 11:55:00,37.73,37.75,37.72,37.73,11025.0,32.01,32.027,32.0015,32.01,11025.0
2019-09-03 12:00:00,37.72,37.74,37.72,37.72,7527.0,32.0015,32.0185,32.0015,32.0015,7527.0
2019-09-03 12:05:00,37.73,37.75,37.7,37.7,19517.0,32.01,32.027,31.9845,31.9845,19517.0
2019-09-03 12:10:00,37.7,37.75,37.7,37.74,6983.0,31.9845,32.027,31.9845,32.0185,6983.0
2019-09-03 12:15:00,37.75,37.77,37.72,37.77,10359.0,32.027,32.0439,32.0015,32.0439,10359.0
2019-09-03 12:20:00,37.77,37.79,37.75,37.76,9448.0,32.0439,32.0609,32.027,32.0355,9448.0
2019-09-03 12:25:00,37.77,37.77,37.74,37.76,6611.0,32.0439,32.0439,32.0185,32.0355,6611.0
2019-09-03 12:30:00,37.75,37.75,37.73,37.74,10228.0,32.027,32.027,32.01,32.0185,10228.0
2019-09-03 12:35:00,37.73,37.76,37.73,37.74,4578.0,32.01,32.0355,32.01,32.0185,4578.0
2019-09-03 12:40:00,37.74,37.75,37.73,37.73,10479.0,32.0185,32.027,32.01,32.01,10479.0
2019-09-03 12:45:00,37.73,37.76,37.72,37.75,15125.0,32.01,32.0355,32.0015,32.027,15125.0
2019-09-03 12:50:00,37.75,37.75,37.7,37.72,16371.0,32.027,32.027,31.9845,32.0015,16371.0
2019-09-03 12:55:00,37.71,37.72,37.7,37.71,8764.0,31.993,32.0015,31.9845,31.993,8764.0
2019-09-03 13:00:00,37.71,37.76,37.71,37.72,22970.0,31.993,32.0355,31.993,32.0015,22970.0
2019-09-03 13:05:00,37.72,37.75,37.71,37.73,11877.0,32.0015,32.027,31.993,32.01,11877.0
2019-09-03 13:10:00,37.73,37.76,37.73,37.75,12607.0,32.01,32.0355,32.01,32.027,12607.0
2019-09-03 13:15:00,37.74,37.76,37.73,37.75,11672.0,32.0185,32.0355,32.01,32.027,11672.0
2019-09-03 13:20:00,37.76,37.8,37.73,37.8,27481.0,32.0355,32.0694,32.01,32.0694,27481.0
2019-09-03 13:25:00,37.8,37.81,37.79,37.81,5941.0,32.0694,32.0779,32.0609,32.0779,5941.0
2019-09-03 13:30:00,37.8,37.81,37.76,37.77,12454.0,32.0694,32.0779,32.0355,32.0439,12454.0
2019-09-03 13:35:00,37.76,37.76,37.73,37.74,25096.0,32.0355,32.0355,32.01,32.0185,25096.0
2019-09-03 13:40:00,37.75,37.8,37.73,37.75,63863.0,32.027,32.0694,32.01,32.027,63863.0
2019-09-03 13:45:00,37.76,37.82,37.76,37.8,52509.0,32.0355,32.0864,32.0355,32.0694,52509.0
2019-09-03 13:50:00,37.79,37.82,37.79,37.8,11169.0,32.0609,32.0864,32.0609,32.0694,11169.0
2019-09-03 13:55:00,37.8,37.81,37.79,37.8,7902.0,32.0694,32.0779,32.0609,32.0694,7902.0
2019-09-03 14:00:00,37.81,37.85,37.81,37.84,10419.0,32.0779,32.1118,32.0779,32.1033,10419.0
2019-09-03 14:05:00,37.84,37.85,37.81,37.85,24394.0,32.1033,32.1118,32.0779,32.1118,24394.0
2019-09-03 14:10:00,37.86,37.89,37.83,37.86,41882.0,32.1203,32.1457,32.0948,32.1203,41882.0
2019-09-03 14:15:00,37.88,37.89,37.86,37.89,7702.0,32.1373,32.1457,32.1203,32.1457,7702.0
2019-09-03 14:20:00,37.89,37.92,37.87,37.88,10675.0,32.1457,32.1712,32.1288,32.1373,10675.0
2019-09-03 14:25:00,37.88,37.88,37.86,37.87,10728.0,32.1373,32.1373,32.1203,32.1288,10728.0
2019-09-03 14:30:00,37.87,37.89,37.83,37.84,65538.0,32.1288,32.1457,32.0948,32.1033,65538.0
2019-09-03 14:35:00,37.84,37.91,37.83,37.9,25611.0,32.1033,32.1627,32.0948,32.1542,25611.0
2019-09-03 14:40:00,37.91,37.92,37.88,37.88,112521.0,32.1627,32.1712,32.1373,32.1373,112521.0
2019-09-03 14:45:00,37.88,37.91,37.87,37.91,117370.0,32.1373,32.1627,32.1288,32.1627,117370.0
2019-09-03 14:50:00,37.91,37.93,37.87,37.89,22693.0,32.1627,32.1797,32.1288,32.1457,22693.0
2019-09-03 14:55:00,37.9,37.93,37.89,37.93,9439.0,32.1542,32.1797,32.1457,32.1797,9439.0
2019-09-03 15:00:00,37.93,37.94,37.9,37.94,15031.0,32.1797,32.1882,32.1542,32.1882,15031.0
2019-09-03 15:05:00,37.94,37.94,37.92,37.94,11910.0,32.1882,32.1882,32.1712,32.1882,11910.0
2019-09-03 15:10:00,37.94,37.97,37.92,37.97,18223.0,32.1882,32.2136,32.1712,32.2136,18223.0
2019-09-03 15:15:00,37.96,37.99,37.95,37.96,23480.0,32.2051,32.2306,32.1966,32.2051,23480.0
2019-09-03 15:20:00,37.97,38.01,37.96,38.0,55653.0,32.2136,32.2475,32.2051,32.2391,55653.0
2019-09-03 15:25:00,38.01,38.03,37.99,38.0,20047.0,32.2475,32.2645,32.2306,32.2391,20047.0
2019-09-03 15:30:00,38.01,38.02,37.97,38.01,46298.0,32.2475,32.256,32.2136,32.2475,46298.0
2019-09-03 15:35:00,38.0,38.01,37.98,37.98,37500.0,32.2391,32.2475,32.2221,32.2221,37500.0
2019-09-03 15:40:00,37.98,38.01,37.95,38.0,49434.0,32.2221,32.2475,32.1966,32.2391,49434.0
2019-09-03 15:45:00,38.0,38.05,37.99,38.01,51094.0,32.2391,32.2815,32.2306,32.2475,51094.0
2019-09-03 15:50:00,38.01,38.05,38.0,38.03,99604.0,32.2475,32.2815,32.2391,32.2645,99604.0
2019-09-03 15:55:00,38.03,38.03,37.93,38.0,243184.0,32.2645,32.2645,32.1797,32.2391,243184.0
2019-09-04 09:30:00,38.4,38.42,38.23,38.25,39820.0,32.5784,32.5954,32.4342,32.4512,39820.0
2019-09-04 09:35:00,38.26,38.34,38.23,38.29,13053.0,32.4596,32.5275,32.4342,32.4851,13053.0
2019-09-04 09:40:00,38.31,38.37,38.31,38.32,13880.0,32.5021,32.553,32.5021,32.5106,13880.0
2019-09-04 09:45:00,38.3,38.37,38.29,38.3,6970.0,32.4936,32.553,32.4851,32.4936,6970.0
2019-09-04 09:50:00,38.29,38.31,38.26,38.31,7510.0,32.4851,32.5021,32.4596,32.5021,7510.0
2019-09-04 09:55:00,38.3,38.32,38.23,38.26,8415.0,32.4936,32.5106,32.4342,32.4596,8415.0
2019-09-04 10:00:00,38.26,38.3,38.19,38.2,14296.0,32.4596,32.4936,32.4003,32.4087,14296.0
2019-09-04 10:05:00,38.21,38.25,38.21,38.22,4912.0,32.4172,32.4512,32.4172,32.4257,4912.0
2019-09-04 10:10:00,38.22,38.23,38.1,38.12,10069.0,32.4257,32.4342,32.3239,32.3409,10069.0
2019-09-04 10:15:00,38.12,38.13,38.1,38.13,5891.0,32.3409,32.3494,32.3239,32.3494,5891.0
2019-09-04 10:20:00,38.13,38.18,38.13,38.15,4156.0,32.3494,32.3918,32.3494,32.3663,4156.0
2019-09-04 10:25:00,38.14,38.19,38.14,38.19,4250.0,32.3578,32.4003,32.3578,32.4003,4250.0
2019-09-04 10:30:00,38.18,38.24,38.17,38.22,6939.0,32.3918,32.4427,32.3833,32.4257,6939.0
2019-09-04 10:35:00,38.21,38.21,38.18,38.18,5195.0,32.4172,32.4172,32.3918,32.3918,5195.0
2019-09-04 10:40:00,38.17,38.18,38.12,38.12,6591.0,32.3833,32.3918,32.3409,32.3409,6591.0
2019-09-04 10:45:00,38.12,38.14,38.09,38.12,12060.0,32.3409,32.3578,32.3154,32.3409,12060.0
2019-09-04 10:50:00,38.11,38.18,38.11,38.17,14412.0,32.3324,32.3918,32.3324,32.3833,14412.0
2019-09-04 10:55:00,38.16,38.18,38.14,38.17,4882.0,32.3748,32.3918,32.3578,32.3833,4882.0
2019-09-04 11:00:00,38.18,38.19,38.14,38.15,9931.0,32.3918,32.4003,32.3578,32.3663,9931.0
2019-09-04 11:05:00,38.15,38.15,38.13,38.15,9519.0,32.3663,32.3663,32.3494,32.3663,9519.0
2019-09-04 11:10:00,38.14,38.16,38.13,38.14,8482.0,32.3578,32.3748,32.3494,32.3578,8482.0
2019-09-04 11:15:00,38.14,38.18,38.13,38.18,7184.0,32.3578,32.3918,32.3494,32.3918,7184.0
2019-09-04 11:20:00,38.17,38.2,38.15,38.15,10555.0,32.3833,32.4087,32.3663,32.3663,10555.0
2019-09-04 11:25:00,38.16,38.19,38.14,38.17,8508.0,32.3748,32.4003,32.3578,32.3833,8508.0
2019-09-04 11:30:00,38.17,38.2,38.16,38.2,5942.0,32.3833,32.4087,32.3748,32.4087,5942.0
2019-09-04 11:35:00,38.2,38.22,38.2,38.22,5555.0,32.4087,32.4257,32.4087,32.4257,5555.0
2019-09-04 11:40:00,38.22,38.25,38.21,38.25,9101.0,32.4257,32.4512,32.4172,32.4512,9101.0
2019-09-04 11:45:00,38.25,38.25,38.23,38.25,5922.0,32.4512,32.4512,32.4342,32.4512,5922.0
2019-09-04 11:50:00,38.25,38.25,38.19,38.2,3105.0,32.4512,32.4512,32.4003,32.4087,3105.0
2019-09-04 11:55:00,38.19,38.19,38.16,38.18,5590.0,32.4003,32.4003,32.3748,32.3918,5590.0
2019-09-04 12:00:00,38.18,38.23,38.18,38.21,18334.0,32.3918,32.4342,32.3918,32.4172,18334.0
2019-09-04 12:05:00,38.2,38.21,38.19,38.2,3960.0,32.4087,32.4172,32.4003,32.4087,3960.0
2019-09-04 12:10:00,38.2,38.21,38.18,38.19,19169.0,32.4087,32.4172,32.3918,32.4003,19169.0
2019-09-04 12:15:00,38.19,38.2,38.12,38.13,29406.0,32.4003,32.4087,32.3409,32.3494,29406.0
2019-09-04 12:20:00,38.14,38.21,38.14,38.2,4583.0,32.3578,32.4172,32.3578,32.4087,4583.0
2019-09-04 12:25:00,38.22,38.23,38.21,38.23,3358.0,32.4257,32.4342,32.4172,32.4342,3358.0
2019-09-04 12:30:00,38.22,38.25,38.22,38.24,3775.0,32.4257,32.4512,32.4257,32.4427,3775.0
2019-09-04 12:35:00,38.25,38.25,38.22,38.22,6283.0,32.4512,32.4512,32.4257,32.4257,6283.0
2019-09-04 12:40:00,38.21,38.21,38.19,38.19,2858.0,32.4172,32.4172,32.4003,32.4003,2858.0
2019-09-04 12:45:00,38.2,38.21,38.17,38.18,6976.0,32.4087,32.4172,32.3833,32.3918,6976.0
2019-09-04 12:50:00,38.18,38.18,38.14,38.16,6250.0,32.3918,32.3918,32.3578,32.3748,6250.0
2019-09-04 12:55:00,38.15,38.19,38.15,38.18,6882.0,32.3663,32.4003,32.3663,32.3918,6882.0
2019-09-04 13:00:00,38.19,38.24,38.19,38.23,3829.0,32.4003,32.4427,32.4003,32.4342,3829.0
2019-09-04 13:05:00,38.22,38.24,38.21,38.23,3856.0,32.4257,32.4427,32.4172,32.4342,3856.0
2019-09-04 13:10:00,38.22,38.22,38.21,38.22,3302.0,32.4257,32.4257,32.4172,32.4257,3302.0
2019-09-04 13:15:00,38.21,38.22,38.19,38.22,18824.0,32.4172,32.4257,32.4003,32.4257,18824.0
2019-09-04 13:20:00,38.21,38.23,38.21,38.23,5835.0,32.4172,32.4342,32.4172,32.4342,5835.0
2019-09-04 13:25:00,38.22,38.26,38.22,38.25,3919.0,32.4257,32.4596,32.4257,32.4512,3919.0
2019-09-04 13:30:00,38.25,38.27,38.24,38.25,6964.0,32.4512,32.4681,32.4427,32.4512,6964.0
2019-09-04 13:35:00,38.25,38.28,38.25,38.27,16778.0,32.4512,32.4766,32.4512,32.4681,16778.0
2019-09-04 13:40:00,38.27,38.28,38.24,38.24,5135.0,32.4681,32.4766,32.4427,32.4427,5135.0
2019-09-04 13:45:00,38.25,38.25,38.23,38.23,2691.0,32.4512,32.4512,32.4342,32.4342,2691.0
2019-09-04 13:50:00,38.23,38.24,38.22,38.23,5948.0,32.4342,32.4427,32.4257,32.4342,5948.0
2019-09-04 13:55:00,38.23,38.25,38.23,38.25,10589.0,32.4342,32.4512,32.4342,32.4512,10589.0
2019-09-04 14:00:00,38.25,38.3,38.24,38.29,10654.0,32.4512,32.4936,32.4427,32.4851,10654.0
2019-09-04 14:05:00,38.28,38.3,38.27,38.29,5455.0,32.4766,32.4936,32.4681,32.4851,5455.0
2019-09-04 14:10:00,38.3,38.3,38.26,38.27,6234.0,32.4936,32.4936,32.4596,32.4681,6234.0
2019-09-04 14:15:00,38.27,38.33,38.27,38.33,6193.0,32.4681,32.519,32.4681,32.519,6193.0
2019-09-04 14:20:00,38.33,38.34,38.3,38.31,13195.0,32.519,32.5275,32.4936,32.5021,13195.0
2019-09-04 14:25:00,38.3,38.31,38.3,38.3,2543.0,32.4936,32.5021,32.4936,32.4936,2543.0
2019-09-04 14:30:00,38.31,38.33,38.28,38.33,10115.0,32.5021,32.519,32.4766,32.519,10115.0
2019-09-04 14:35:00,38.33,38.34,38.32,38.32,2810.0,32.519,32.5275,32.5106,32.5106,2810.0
2019-09-04 14:40:00,38.32,38.32,38.3,38.32,8663.0,32.5106,32.5106,32.4936,32.5106,8663.0
2019-09-04 14:45:00,38.31,38.32,38.28,38.3,9926.0,32.5021,32.5106,32.4766,32.4936,9926.0
2019-09-04 14:50:00,38.3,38.3,38.27,38.27,7163.0,32.4936,32.4936,32.4681,32.4681,7163.0
2019-09-04 14:55:00,38.27,38.28,38.24,38.25,7541.0,32.4681,32.4766,32.4427,32.4512,7541.0
2019-09-04 15:00:00,38.25,38.28,38.24,38.27,10559.0,32.4512,32.4766,32.4427,32.4681,10559.0
2019-09-04 15:05:00,38.28,38.28,38.24,38.26,15058.0,32.4766,32.4766,32.4427,32.4596,15058.0
2019-09-04 15:10:00,38.25,38.27,38.24,38.26,15197.0,32.4512,32.4681,32.4427,32.4596,15197.0
2019-09-04 15:15:00,38.27,38.28,38.25,38.26,9510.0,32.4681,32.4766,32.4512,32.4596,9510.0
2019-09-04 15:20:00,38.27,38.27,38.25,38.26,8131.0,32.4681,32.4681,32.4512,32.4596,8131.0
2019-09-04 15:25:00,38.26,38.28,38.24,38.27,17385.0,32.4596,32.4766,32.4427,32.4681,17385.0
2019-09-04 15:30:00,38.28,38.3,38.27,38.29,11151.0,32.4766,32.4936,32.4681,32.4851,11151.0
2019-09-04 15:35:00,38.3,38.3,38.28,38.29,8144.0,32.4936,32.4936,32.4766,32.4851,8144.0
2019-09-04 15:40:00,38.28,38.3,38.25,38.25,18297.0,32.4766,32.4936,32.4512,32.4512,18297.0
2019-09-04 15:45:00,38.26,38.29,38.25,38.28,25806.0,32.4596,32.4851,32.4512,32.4766,25806.0
2019-09-04 15:50:00,38.28,38.29,38.21,38.22,94556.0,32.4766,32.4851,32.4172,32.4257,94556.0
2019-09-04 15:55:00,38.22,38.28,38.21,38.24,194520.0,32.4257,32.4766,32.4172,32.4427,194520.0
2019-09-05 09:30:00,38.5,38.61,38.44,38.58,53408.0,32.6633,32.7566,32.6124,32.7311,53408.0
2019-09-05 09:35:00,38.58,38.73,38.58,38.64,21414.0,32.7311,32.8584,32.7311,32.782,21414.0
2019-09-05 09:40:00,38.63,38.65,38.53,38.62,24500.0,32.7736,32.7905,32.6887,32.7651,24500.0
2019-09-05 09:45:00,38.64,38.76,38.59,38.66,38705.0,32.782,32.8838,32.7396,32.799,38705.0
2019-09-05 09:50:00,38.67,38.74,38.62,38.69,33154.0,32.8075,32.8669,32.7651,32.8245,33154.0
2019-09-05 09:55:00,38.7,38.73,38.61,38.63,17854.0,32.8329,32.8584,32.7566,32.7736,17854.0
2019-09-05 10:00:00,38.64,38.7,38.64,38.69,37174.0,32.782,32.8329,32.782,32.8245,37174.0
2019-09-05 10:05:00,38.69,38.77,38.65,38.71,30396.0,32.8245,32.8923,32.7905,32.8414,30396.0
2019-09-05 10:10:00,38.71,38.82,38.68,38.82,64849.0,32.8414,32.9348,32.816,32.9348,64849.0
2019-09-05 10:15:00,38.84,38.86,38.81,38.85,15614.0,32.9517,32.9687,32.9263,32.9602,15614.0
2019-09-05 10:20:00,38.85,38.85,38.83,38.84,14091.0,32.9602,32.9602,32.9432,32.9517,14091.0
2019-09-05 10:25:00,38.84,38.85,38.76,38.78,32511.0,32.9517,32.9602,32.8838,32.9008,32511.0
2019-09-05 10:30:00,38.79,38.83,38.74,38.82,18686.0,32.9093,32.9432,32.8669,32.9348,18686.0
2019-09-05 10:35:00,38.82,38.84,38.78,38.83,20061.0,32.9348,32.9517,32.9008,32.9432,20061.0
2019-09-05 10:40:00,38.83,38.91,38.82,38.9,25582.0,32.9432,33.0111,32.9348,33.0026,25582.0
2019-09-05 10:45:00,38.9,38.91,38.87,38.87,13266.0,33.0026,33.0111,32.9772,32.9772,13266.0
2019-09-05 10:50:00,38.87,38.92,38.87,38.9,12673.0,32.9772,33.0196,32.9772,33.0026,12673.0
2019-09-05 10:55:00,38.89,38.9,38.85,38.87,18614.0,32.9941,33.0026,32.9602,32.9772,18614.0
2019-09-05 11:00:00,38.88,38.96,38.87,38.96,20439.0,32.9857,33.0535,32.9772,33.0535,20439.0
2019-09-05 11:05:00,38.97,39.03,38.96,39.01,20353.0,33.062,33.1129,33.0535,33.0959,20353.0
2019-09-05 11:10:00,39.01,39.03,38.98,39.01,24875.0,33.0959,33.1129,33.0705,33.0959,24875.0
2019-09-05 11:15:00,39.01,39.02,38.93,38.95,23131.0,33.0959,33.1044,33.0281,33.045,23131.0
2019-09-05 11:20:00,38.94,38.94,38.88,38.91,17279.0,33.0366,33.0366,32.9857,33.0111,17279.0
2019-09-05 11:25:00,38.91,38.93,38.89,38.89,14634.0,33.0111,33.0281,32.9941,32.9941,14634.0
2019-09-05 11:30:00,38.9,38.9,38.83,38.87,12350.0,33.0026,33.0026,32.9432,32.9772,12350.0
2019-09-05 11:35:00,38.87,38.89,38.86,38.86,11327.0,32.9772,32.9941,32.9687,32.9687,11327.0
2019-09-05 11:40:00,38.87,38.89,38.85,38.85,17875.0,32.9772,32.9941,32.9602,32.9602,17875.0
2019-09-05 11:45:00,38.86,38.87,38.84,38.84,18292.0,32.9687,32.9772,32.9517,32.9517,18292.0
2019-09-05 11:50:00,38.84,38.86,38.81,38.81,16574.0,32.9517,32.9687,32.9263,32.9263,16574.0
2019-09-05 11:55:00,38.81,38.82,38.8,38.8,8803.0,32.9263,32.9348,32.9178,32.9178,8803.0
2019-09-05 12:00:00,38.8,38.83,38.78,38.8,15443.0,32.9178,32.9432,32.9008,32.9178,15443.0
2019-09-05 12:05:00,38.8,38.83,38.78,38.8,23990.0,32.9178,32.9432,32.9008,32.9178,23990.0
2019-09-05 12:10:00,38.8,38.8,38.77,38.79,10766.0,32.9178,32.9178,32.8923,32.9093,10766.0
2019-09-05 12:15:00,38.79,38.79,38.75,38.76,7117.0,32.9093,32.9093,32.8754,32.8838,7117.0
2019-09-05 12:20:00,38.76,38.76,38.71,38.73,17295.0,32.8838,32.8838,32.8414,32.8584,17295.0
2019-09-05 12:25:00,38.72,38.76,38.72,38.75,11375.0,32.8499,32.8838,32.8499,32.8754,11375.0
2019-09-05 12:30:00,38.76,38.76,38.73,38.75,11579.0,32.8838,32.8838,32.8584,32.8754,11579.0
2019-09-05 12:35:00,38.75,38.76,38.73,38.76,4764.0,32.8754,32.8838,32.8584,32.8838,4764.0
2019-09-05 12:40:00,38.75,38.78,38.74,38.77,12421.0,32.8754,32.9008,32.8669,32.8923,12421.0
2019-09-05 12:45:00,38.77,38.8,38.76,38.77,6344.0,32.8923,32.9178,32.8838,32.8923,6344.0
2019-09-05 12:50:00,38.77,38.79,38.72,38.73,21654.0,32.8923,32.9093,32.8499,32.8584,21654.0
2019-09-05 12:55:00,38.73,38.76,38.7,38.71,44360.0,32.8584,32.8838,32.8329,32.8414,44360.0
2019-09-05 13:00:00,38.71,38.76,38.71,38.73,8947.0,32.8414,32.8838,32.8414,32.8584,8947.0
2019-09-05 13:05:00,38.74,38.74,38.68,38.68,12533.0,32.8669,32.8669,32.816,32.816,12533.0
2019-09-05 13:10:00,38.69,38.72,38.68,38.71,6675.0,32.8245,32.8499,32.816,32.8414,6675.0
2019-09-05 13:15:00,38.71,38.76,38.71,38.76,6522.0,32.8414,32.8838,32.8414,32.8838,6522.0
2019-09-05 13:20:00,38.76,38.76,38.74,38.75,13556.0,32.8838,32.8838,32.8669,32.8754,13556.0
2019-09-05 13:25:00,38.76,38.76,38.73,38.73,8530.0,32.8838,32.8838,32.8584,32.8584,8530.0
2019-09-05 13:30:00,38.73,38.74,38.72,38.74,10223.0,32.8584,32.8669,32.8499,32.8669,10223.0
2019-09-05 13:35:00,38.74,38.77,38.73,38.76,21001.0,32.8669,32.8923,32.8584,32.8838,21001.0
2019-09-05 13:40:00,38.77,38.77,38.72,38.73,6827.0,32.8923,32.8923,32.8499,32.8584,6827.0
2019-09-05 13:45:00,38.73,38.77,38.72,38.76,24541.0,32.8584,32.8923,32.8499,32.8838,24541.0
2019-09-05 13:50:00,38.76,38.77,38.75,38.76,8339.0,32.8838,32.8923,32.8754,32.8838,8339.0
2019-09-05 13:55:00,38.76,38.76,38.73,38.75,10633.0,32.8838,32.8838,32.8584,32.8754,10633.0
2019-09-05 14:00:00,38.75,38.75,38.72,38.72,11103.0,32.8754,32.8754,32.8499,32.8499,11103.0
2019-09-05 14:05:00,38.72,38.73,38.7,38.71,12057.0,32.8499,32.8584,32.8329,32.8414,12057.0
2019-09-05 14:10:00,38.71,38.73,38.7,38.72,19322.0,32.8414,32.8584,32.8329,32.8499,19322.0
2019-09-05 14:15:00,38.71,38.71,38.67,38.69,17123.0,32.8414,32.8414,32.8075,32.8245,17123.0
2019-09-05 14:20:00,38.69,38.69,38.64,38.66,9260.0,32.8245,32.8245,32.782,32.799,9260.0
2019-09-05 14:25:00,38.66,38.68,38.65,38.67,5825.0,32.799,32.816,32.7905,32.8075,5825.0
2019-09-05 14:30:00,38.68,38.7,38.67,38.68,12674.0,32.816,32.8329,32.8075,32.816,12674.0
2019-09-05 14:35:00,38.68,38.7,38.68,38.69,8640.0,32.816,32.8329,32.816,32.8245,8640.0
2019-09-05 14:40:00,38.69,38.72,38.69,38.72,5998.0,32.8245,32.8499,32.8245,32.8499,5998.0
2019-09-05 14:45:00,38.71,38.74,38.71,38.73,6398.0,32.8414,32.8669,32.8414,32.8584,6398.0
2019-09-05 14:50:00,38.73,38.77,38.71,38.77,14821.0,32.8584,32.8923,32.8414,32.8923,14821.0
2019-09-05 14:55:00,38.76,38.77,38.75,38.76,9884.0,32.8838,32.8923,32.8754,32.8838,9884.0
2019-09-05 15:00:00,38.77,38.81,38.76,38.78,24457.0,32.8923,32.9263,32.8838,32.9008,24457.0
2019-09-05 15:05:00,38.77,38.81,38.76,38.79,14871.0,32.8923,32.9263,32.8838,32.9093,14871.0
2019-09-05 15:10:00,38.79,38.83,38.79,38.83,11660.0,32.9093,32.9432,32.9093,32.9432,11660.0
2019-09-05 15:15:00,38.83,38.83,38.8,38.8,9996.0,32.9432,32.9432,32.9178,32.9178,9996.0
2019-09-05 15:20:00,38.8,38.82,38.78,38.81,20356.0,32.9178,32.9348,32.9008,32.9263,20356.0
2019-09-05 15:25:00,38.81,38.83,38.8,38.8,10937.0,32.9263,32.9432,32.9178,32.9178,10937.0
2019-09-05 15:30:00,38.8,38.81,38.74,38.75,31632.0,32.9178,32.9263,32.8669,32.8754,31632.0
2019-09-05 15:35:00,38.75,38.76,38.72,38.72,28594.0,32.8754,32.8838,32.8499,32.8499,28594.0
2019-09-05 15:40:00,38.71,38.72,38.69,38.7,26997.0,32.8414,32.8499,32.8245,32.8329,26997.0
2019-09-05 15:45:00,38.69,38.69,38.63,38.64,36706.0,32.8245,32.8245,32.7736,32.782,36706.0
2019-09-05 15:50:00,38.64,38.69,38.61,38.68,105611.0,32.782,32.8245,32.7566,32.816,105611.0
2019-09-05 15:55:00,38.68,38.69,38.61,38.63,186910.0,32.816,32.8245,32.7566,32.7736,186910.0
2019-09-06 09:30:00,38.63,38.63,38.5,38.5,35450.0,32.7736,32.7736,32.6633,32.6633,35450.0
2019-09-06 09:35:00,38.52,38.57,38.45,38.57,25813.0,32.6802,32.7227,32.6208,32.7227,25813.0
2019-09-06 09:40:00,38.57,38.57,38.46,38.53,9208.0,32.7227,32.7227,32.6293,32.6887,9208.0
2019-09-06 09:45:00,38.54,38.68,38.53,38.66,15586.0,32.6972,32.816,32.6887,32.799,15586.0
2019-09-06 09:50:00,38.66,38.71,38.61,38.7,13934.0,32.799,32.8414,32.7566,32.8329,13934.0
2019-09-06 09:55:00,38.71,38.74,38.65,38.67,10626.0,32.8414,32.8669,32.7905,32.8075,10626.0
2019-09-06 10:00:00,38.66,38.75,38.66,38.72,4883.0,32.799,32.8754,32.799,32.8499,4883.0
2019-09-06 10:05:00,38.72,38.72,38.6,38.6,19890.0,32.8499,32.8499,32.7481,32.7481,19890.0
2019-09-06 10:10:00,38.59,38.69,38.58,38.69,14363.0,32.7396,32.8245,32.7311,32.8245,14363.0
2019-09-06 10:15:00,38.68,38.7,38.65,38.67,17796.0,32.816,32.8329,32.7905,32.8075,17796.0
2019-09-06 10:20:00,38.68,38.74,38.67,38.74,7866.0,32.816,32.8669,32.8075,32.8669,7866.0
2019-09-06 10:25:00,38.74,38.75,38.68,38.71,16572.0,32.8669,32.8754,32.816,32.8414,16572.0
2019-09-06 10:30:00,38.71,38.73,38.64,38.64,13725.0,32.8414,32.8584,32.782,32.782,13725.0
2019-09-06 10:35:00,38.62,38.63,38.6,38.6,13257.0,32.7651,32.7736,32.7481,32.7481,13257.0
2019-09-06 10:40:00,38.59,38.68,38.59,38.68,16411.0,32.7396,32.816,32.7396,32.816,16411.0
2019-09-06 10:45:00,38.68,38.69,38.64,38.68,16194.0,32.816,32.8245,32.782,32.816,16194.0
2019-09-06 10:50:00,38.68,38.69,38.65,38.66,7470.0,32.816,32.8245,32.7905,32.799,7470.0
2019-09-06 10:55:00,38.64,38.64,38.57,38.62,21594.0,32.782,32.782,32.7227,32.7651,21594.0
2019-09-06 11:00:00,38.61,38.65,38.61,38.65,18421.0,32.7566,32.7905,32.7566,32.7905,18421.0
2019-09-06 11:05:00,38.64,38.68,38.63,38.66,11169.0,32.782,32.816,32.7736,32.799,11169.0
2019-09-06 11:10:00,38.67,38.7,38.65,38.65,11535.0,32.8075,32.8329,32.7905,32.7905,11535.0
2019-09-06 11:15:00,38.66,38.66,38.62,38.66,13062.0,32.799,32.799,32.7651,32.799,13062.0
2019-09-06 11:20:00,38.65,38.68,38.65,38.66,7639.0,32.7905,32.816,32.7905,32.799,7639.0
2019-09-06 11:25:00,38.66,38.68,38.64,38.66,12003.0,32.799,32.816,32.782,32.799,12003.0
2019-09-06 11:30:00,38.66,38.7,38.62,38.7,21497.0,32.799,32.8329,32.7651,32.8329,21497.0
2019-09-06 11:35:00,38.7,38.71,38.66,38.66,11278.0,32.8329,32.8414,32.799,32.799,11278.0
2019-09-06 11:40:00,38.66,38.69,38.65,38.69,11652.0,32.799,32.8245,32.7905,32.8245,11652.0
2019-09-06 11:45:00,38.69,38.7,38.67,38.68,9402.0,32.8245,32.8329,32.8075,32.816,9402.0
2019-09-06 11:50:00,38.68,38.69,38.65,38.65,7585.0,32.816,32.8245,32.7905,32.7905,7585.0
2019-09-06 11:55:00,38.65,38.66,38.57,38.59,13509.0,32.7905,32.799,32.7227,32.7396,13509.0
2019-09-06 12:00:00,38.59,38.61,38.57,38.58,17292.0,32.7396,32.7566,32.7227,32.7311,17292.0
2019-09-06 12:05:00,38.58,38.67,38.58,38.66,33783.0,32.7311,32.8075,32.7311,32.799,33783.0
2019-09-06 12:10:00,38.66,38.7,38.66,38.69,31279.0,32.799,32.8329,32.799,32.8245,31279.0
2019-09-06 12:15:00,38.69,38.73,38.68,38.73,9971.0,32.8245,32.8584,32.816,32.8584,9971.0
2019-09-06 12:20:00,38.73,38.73,38.71,38.72,14086.0,32.8584,32.8584,32.8414,32.8499,14086.0
2019-09-06 12:25:00,38.72,38.73,38.71,38.73,12447.0,32.8499,32.8584,32.8414,32.8584,12447.0
2019-09-06 12:30:00,38.73,38.74,38.71,38.73,7387.0,32.8584,32.8669,32.8414,32.8584,7387.0
2019-09-06 12:35:00,38.72,38.78,38.71,38.78,10808.0,32.8499,32.9008,32.8414,32.9008,10808.0
2019-09-06 12:40:00,38.78,38.78,38.75,38.75,10695.0,32.9008,32.9008,32.8754,32.8754,10695.0
2019-09-06 12:45:00,38.76,38.76,38.73,38.73,25813.0,32.8838,32.8838,32.8584,32.8584,25813.0
2019-09-06 12:50:00,38.73,38.79,38.73,38.79,9793.0,32.8584,32.9093,32.8584,32.9093,9793.0
2019-09-06 12:55:00,38.79,38.81,38.77,38.78,10050.0,32.9093,32.9263,32.8923,32.9008,10050.0
2019-09-06 13:00:00,38.79,38.8,38.77,38.8,10935.0,32.9093,32.9178,32.8923,32.9178,10935.0
2019-09-06 13:05:00,38.79,38.79,38.73,38.73,8321.0,32.9093,32.9093,32.8584,32.8584,8321.0
2019-09-06 13:10:00,38.73,38.73,38.69,38.7,20627.0,32.8584,32.8584,32.8245,32.8329,20627.0
2019-09-06 13:15:00,38.69,38.7,38.67,38.67,6304.0,32.8245,32.8329,32.8075,32.8075,6304.0
2019-09-06 13:20:00,38.67,38.71,38.66,38.7,18221.0,32.8075,32.8414,32.799,32.8329,18221.0
2019-09-06 13:25:00,38.7,38.72,38.69,38.72,10728.0,32.8329,32.8499,32.8245,32.8499,10728.0
2019-09-06 13:30:00,38.72,38.78,38.72,38.73,11264.0,32.8499,32.9008,32.8499,32.8584,11264.0
2019-09-06 13:35:00,38.73,38.73,38.72,38.72,7006.0,32.8584,32.8584,32.8499,32.8499,7006.0
2019-09-06 13:40:00,38.71,38.72,38.69,38.7,12693.0,32.8414,32.8499,32.8245,32.8329,12693.0
2019-09-06 13:45:00,38.69,38.74,38.68,38.73,17475.0,32.8245,32.8669,32.816,32.8584,17475.0
2019-09-06 13:50:00,38.73,38.76,38.72,38.75,6022.0,32.8584,32.8838,32.8499,32.8754,6022.0
2019-09-06 13:55:00,38.75,38.76,38.73,38.74,7372.0,32.8754,32.8838,32.8584,32.8669,7372.0
2019-09-06 14:00:00,38.73,38.74,38.7,38.73,8473.0,32.8584,32.8669,32.8329,32.8584,8473.0
2019-09-06 14:05:00,38.72,38.75,38.72,38.74,7081.0,32.8499,32.8754,32.8499,32.8669,7081.0
2019-09-06 14:10:00,38.75,38.75,38.73,38.75,8936.0,32.8754,32.8754,32.8584,32.8754,8936.0
2019-09-06 14:15:00,38.75,38.78,38.74,38.78,6615.0,32.8754,32.9008,32.8669,32.9008,6615.0
2019-09-06 14:20:00,38.79,38.8,38.78,38.8,7542.0,32.9093,32.9178,32.9008,32.9178,7542.0
2019-09-06 14:25:00,38.8,38.81,38.78,38.8,8124.0,32.9178,32.9263,32.9008,32.9178,8124.0
2019-09-06 14:30:00,38.8,38.8,38.77,38.77,6824.0,32.9178,32.9178,32.8923,32.8923,6824.0
2019-09-06 14:35:00,38.77,38.77,38.75,38.76,4985.0,32.8923,32.8923,32.8754,32.8838,4985.0
2019-09-06 14:40:00,38.75,38.75,38.73,38.73,12794.0,32.8754,32.8754,32.8584,32.8584,12794.0
2019-09-06 14:45:00,38.73,38.76,38.72,38.76,8851.0,32.8584,32.8838,32.8499,32.8838,8851.0
2019-09-06 14:50:00,38.76,38.76,38.71,38.75,12005.0,32.8838,32.8838,32.8414,32.8754,12005.0
2019-09-06 14:55:00,38.75,38.77,38.74,38.75,8823.0,32.8754,32.8923,32.8669,32.8754,8823.0
2019-09-06 15:00:00,38.75,38.79,38.73,38.73,14773.0,32.8754,32.9093,32.8584,32.8584,14773.0
2019-09-06 15:05:00,38.73,38.74,38.71,38.73,16103.0,32.8584,32.8669,32.8414,32.8584,16103.0
2019-09-06 15:10:00,38.73,38.78,38.73,38.78,5898.0,32.8584,32.9008,32.8584,32.9008,5898.0
2019-09-06 15:15:00,38.77,38.84,38.76,38.82,44623.0,32.8923,32.9517,32.8838,32.9348,44623.0
2019-09-06 15:20:00,38.82,38.83,38.8,38.8,12905.0,32.9348,32.9432,32.9178,32.9178,12905.0
2019-09-06 15:25:00,38.81,38.81,38.78,38.81,15118.0,32.9263,32.9263,32.9008,32.9263,15118.0
2019-09-06 15:30:00,38.8,38.85,38.8,38.84,15555.0,32.9178,32.9602,32.9178,32.9517,15555.0
2019-09-06 15:35:00,38.84,38.84,38.75,38.75,30330.0,32.9517,32.9517,32.8754,32.8754,30330.0
2019-09-06 15:40:00,38.76,38.78,38.75,38.78,15543.0,32.8838,32.9008,32.8754,32.9008,15543.0
2019-09-06 15:45:00,38.78,38.78,38.76,38.77,24975.0,32.9008,32.9008,32.8838,32.8923,24975.0
2019-09-06 15:50:00,38.77,38.79,38.72,38.72,57475.0,32.8923,32.9093,32.8499,32.8499,57475.0
2019-09-06 15:55:00,38.72,38.73,38.67,38.71,147401.0,32.8499,32.8584,32.8075,32.8414,147401.0
2019-09-09 09:30:00,38.9,38.99,38.77,38.88,47160.0,33.0026,33.079,32.8923,32.9857,47160.0
2019-09-09 09:35:00,38.87,38.94,38.84,38.91,15998.0,32.9772,33.0366,32.9517,33.0111,15998.0
2019-09-09 09:40:00,38.93,38.97,38.89,38.9,9709.0,33.0281,33.062,32.9941,33.0026,9709.0
2019-09-09 09:45:00,38.9,38.94,38.87,38.9,12067.0,33.0026,33.0366,32.9772,33.0026,12067.0
2019-09-09 09:50:00,38.9,38.91,38.87,38.89,15818.0,33.0026,33.0111,32.9772,32.9941,15818.0
2019-09-09 09:55:00,38.89,38.95,38.88,38.91,14614.0,32.9941,33.045,32.9857,33.0111,14614.0
2019-09-09 10:00:00,38.92,38.93,38.83,38.91,25522.0,33.0196,33.0281,32.9432,33.0111,25522.0
2019-09-09 10:05:00,38.9,38.94,38.86,38.89,29378.0,33.0026,33.0366,32.9687,32.9941,29378.0
2019-09-09 10:10:00,38.89,38.95,38.85,38.95,31096.0,32.9941,33.045,32.9602,33.045,31096.0
2019-09-09 10:15:00,38.94,39.03,38.93,39.01,17059.0,33.0366,33.1129,33.0281,33.0959,17059.0
2019-09-09 10:20:00,39.02,39.03,38.99,39.03,9494.0,33.1044,33.1129,33.079,33.1129,9494.0
2019-09-09 10:25:00,39.02,39.04,38.98,39.0,14375.0,33.1044,33.1214,33.0705,33.0875,14375.0
2019-09-09 10:30:00,39.01,39.01,38.95,38.96,10370.0,33.0959,33.0959,33.045,33.0535,10370.0
2019-09-09 10:35:00,38.96,38.98,38.94,38.97,12651.0,33.0535,33.0705,33.0366,33.062,12651.0
2019-09-09 10:40:00,38.97,39.05,38.95,39.04,35714.0,33.062,33.1299,33.045,33.1214,35714.0
2019-09-09 10:45:00,39.05,39.05,39.01,39.04,9167.0,33.1299,33.1299,33.0959,33.1214,9167.0
2019-09-09 10:50:00,39.03,39.08,39.03,39.05,14423.0,33.1129,33.1553,33.1129,33.1299,14423.0
2019-09-09 10:55:00,39.05,39.15,39.04,39.14,54205.0,33.1299,33.2147,33.1214,33.2062,54205.0
2019-09-09 11:00:00,39.14,39.14,39.05,39.09,17872.0,33.2062,33.2062,33.1299,33.1638,17872.0
2019-09-09 11:05:00,39.08,39.11,39.08,39.1,16473.0,33.1553,33.1808,33.1553,33.1723,16473.0
2019-09-09 11:10:00,39.1,39.16,39.09,39.13,20178.0,33.1723,33.2232,33.1638,33.1978,20178.0
2019-09-09 11:15:00,39.12,39.16,39.11,39.15,16370.0,33.1893,33.2232,33.1808,33.2147,16370.0
2019-09-09 11:20:00,39.15,39.18,39.12,39.15,22209.0,33.2147,33.2402,33.1893,33.2147,22209.0
2019-09-09 11:25:00,39.15,39.16,39.07,39.07,32421.0,33.2147,33.2232,33.1468,33.1468,32421.0
2019-09-09 11:30:00,39.07,39.15,39.07,39.12,12250.0,33.1468,33.2147,33.1468,33.1893,12250.0
2019-09-09 11:35:00,39.12,39.13,39.1,39.12,6331.0,33.1893,33.1978,33.1723,33.1893,6331.0
2019-09-09 11:40:00,39.12,39.14,39.12,39.13,13331.0,33.1893,33.2062,33.1893,33.1978,13331.0
2019-09-09 11:45:00,39.14,39.19,39.13,39.19,13190.0,33.2062,33.2487,33.1978,33.2487,13190.0
2019-09-09 11:50:00,39.2,39.22,39.19,39.21,10415.0,33.2571,33.2741,33.2487,33.2656,10415.0
2019-09-09 11:55:00,39.22,39.22,39.19,39.21,10552.0,33.2741,33.2741,33.2487,33.2656,10552.0
2019-09-09 12:00:00,39.21,39.23,39.17,39.19,18199.0,33.2656,33.2826,33.2317,33.2487,18199.0
2019-09-09 12:05:00,39.18,39.22,39.18,39.21,16114.0,33.2402,33.2741,33.2402,33.2656,16114.0
2019-09-09 12:10:00,39.2,39.25,39.2,39.23,26512.0,33.2571,33.2996,33.2571,33.2826,26512.0
2019-09-09 12:15:00,39.23,39.26,39.18,39.19,18929.0,33.2826,33.308,33.2402,33.2487,18929.0
2019-09-09 12:20:00,39.19,39.21,39.16,39.16,7249.0,33.2487,33.2656,33.2232,33.2232,7249.0
2019-09-09 12:25:00,39.17,39.2,39.17,39.18,7671.0,33.2317,33.2571,33.2317,33.2402,7671.0
2019-09-09 12:30:00,39.18,39.19,39.16,39.17,16388.0,33.2402,33.2487,33.2232,33.2317,16388.0
2019-09-09 12:35:00,39.18,39.19,39.14,39.14,17067.0,33.2402,33.2487,33.2062,33.2062,17067.0
2019-09-09 12:40:00,39.15,39.19,39.15,39.19,10450.0,33.2147,33.2487,33.2147,33.2487,10450.0
2019-09-09 12:45:00,39.21,39.22,39.18,39.18,8614.0,33.2656,33.2741,33.2402,33.2402,8614.0
2019-09-09 12:50:00,39.18,39.24,39.17,39.21,11218.0,33.2402,33.2911,33.2317,33.2656,11218.0
2019-09-09 12:55:00,39.22,39.24,39.21,39.23,5005.0,33.2741,33.2911,33.2656,33.2826,5005.0
2019-09-09 13:00:00,39.24,39.24,39.2,39.23,12810.0,33.2911,33.2911,33.2571,33.2826,12810.0
2019-09-09 13:05:00,39.23,39.28,39.21,39.25,56077.0,33.2826,33.325,33.2656,33.2996,56077.0
2019-09-09 13:10:00,39.25,39.26,39.2,39.2,18161.0,33.2996,33.308,33.2571,33.2571,18161.0
2019-09-09 13:15:00,39.21,39.24,39.2,39.23,4466.0,33.2656,33.2911,33.2571,33.2826,4466.0
2019-09-09 13:20:00,39.24,39.28,39.2,39.28,37405.0,33.2911,33.325,33.2571,33.325,37405.0
2019-09-09 13:25:00,39.27,39.29,39.27,39.27,9860.0,33.3165,33.3335,33.3165,33.3165,9860.0
2019-09-09 13:30:00,39.27,39.28,39.26,39.26,7900.0,33.3165,33.325,33.308,33.308,7900.0
2019-09-09 13:35:00,39.26,39.28,39.22,39.27,27803.0,33.308,33.325,33.2741,33.3165,27803.0
2019-09-09 13:40:00,39.28,39.29,39.26,39.28,11443.0,33.325,33.3335,33.308,33.325,11443.0
2019-09-09 13:45:00,39.28,39.29,39.27,39.28,4466.0,33.325,33.3335,33.3165,33.325,4466.0
2019-09-09 13:50:00,39.28,39.32,39.27,39.32,13619.0,33.325,33.3589,33.3165,33.3589,13619.0
2019-09-09 13:55:00,39.33,39.41,39.32,39.36,21341.0,33.3674,33.4353,33.3589,33.3929,21341.0
2019-09-09 14:00:00,39.36,39.42,39.36,39.41,16500.0,33.3929,33.4438,33.3929,33.4353,16500.0
2019-09-09 14:05:00,39.42,39.46,39.41,39.41,20599.0,33.4438,33.4777,33.4353,33.4353,20599.0
2019-09-09 14:10:00,39.42,39.49,39.41,39.46,19575.0,33.4438,33.5032,33.4353,33.4777,19575.0
2019-09-09 14:15:00,39.46,39.47,39.43,39.45,9069.0,33.4777,33.4862,33.4523,33.4692,9069.0
2019-09-09 14:20:00,39.46,39.48,39.43,39.48,15321.0,33.4777,33.4947,33.4523,33.4947,15321.0
2019-09-09 14:25:00,39.48,39.52,39.47,39.52,11417.0,33.4947,33.5286,33.4862,33.5286,11417.0
2019-09-09 14:30:00,39.52,39.55,39.49,39.55,17281.0,33.5286,33.5541,33.5032,33.5541,17281.0
2019-09-09 14:35:00,39.54,39.54,39.51,39.52,14515.0,33.5456,33.5456,33.5201,33.5286,14515.0
2019-09-09 14:40:00,39.53,39.59,39.52,39.59,29619.0,33.5371,33.588,33.5286,33.588,29619.0
2019-09-09 14:45:00,39.6,39.6,39.54,39.55,14786.0,33.5965,33.5965,33.5456,33.5541,14786.0
2019-09-09 14:50:00,39.55,39.55,39.52,39.52,11173.0,33.5541,33.5541,33.5286,33.5286,11173.0
2019-09-09 14:55:00,39.53,39.53,39.5,39.5,10554.0,33.5371,33.5371,33.5117,33.5117,10554.0
2019-09-09 15:00:00,39.5,39.56,39.49,39.55,22630.0,33.5117,33.5626,33.5032,33.5541,22630.0
2019-09-09 15:05:00,39.55,39.55,39.52,39.53,17341.0,33.5541,33.5541,33.5286,33.5371,17341.0
2019-09-09 15:10:00,39.53,39.55,39.52,39.55,16035.0,33.5371,33.5541,33.5286,33.5541,16035.0
2019-09-09 15:15:00,39.54,39.6,39.53,39.55,48479.0,33.5456,33.5965,33.5371,33.5541,48479.0
2019-09-09 15:20:00,39.54,39.56,39.53,39.55,26722.0,33.5456,33.5626,33.5371,33.5541,26722.0
2019-09-09 15:25:00,39.55,39.58,39.54,39.58,22642.0,33.5541,33.5795,33.5456,33.5795,22642.0
2019-09-09 15:30:00,39.58,39.62,39.57,39.6,32578.0,33.5795,33.6135,33.571,33.5965,32578.0
2019-09-09 15:35:00,39.6,39.61,39.57,39.61,30413.0,33.5965,33.605,33.571,33.605,30413.0
2019-09-09 15:40:00,39.61,39.64,39.6,39.64,36646.0,33.605,33.6304,33.5965,33.6304,36646.0
2019-09-09 15:45:00,39.64,39.69,39.62,39.68,53801.0,33.6304,33.6729,33.6135,33.6644,53801.0
2019-09-09 15:50:00,39.68,39.69,39.64,39.68,88007.0,33.6644,33.6729,33.6304,33.6644,88007.0
2019-09-09 15:55:00,39.67,39.73,39.66,39.67,197446.0,33.6559,33.7068,33.6474,33.6559,197446.0
2019-09-10 09:30:00,39.69,40.21,39.69,40.19,86227.0,33.6729,34.114,33.6729,34.0971,86227.0
2019-09-10 09:35:00,40.17,40.26,40.07,40.12,39487.0,34.0801,34.1564,33.9952,34.0377,39487.0
2019-09-10 09:40:00,40.1,40.12,39.99,40.01,43204.0,34.0207,34.0377,33.9274,33.9443,43204.0
2019-09-10 09:45:00,40.02,40.03,39.81,39.84,47921.0,33.9528,33.9613,33.7747,33.8001,47921.0
2019-09-10 09:50:00,39.84,39.96,39.81,39.96,17241.0,33.8001,33.9019,33.7747,33.9019,17241.0
2019-09-10 09:55:00,39.96,39.98,39.92,39.94,32343.0,33.9019,33.9189,33.868,33.885,32343.0
2019-09-10 10:00:00,39.93,40.0,39.91,39.97,21247.0,33.8765,33.9359,33.8595,33.9104,21247.0
2019-09-10 10:05:00,39.98,40.0,39.94,39.96,29376.0,33.9189,33.9359,33.885,33.9019,29376.0
2019-09-10 10:10:00,39.96,39.96,39.9,39.95,21165.0,33.9019,33.9019,33.851,33.8934,21165.0
2019-09-10 10:15:00,39.95,40.0,39.94,39.95,26309.0,33.8934,33.9359,33.885,33.8934,26309.0
2019-09-10 10:20:00,39.95,40.01,39.95,40.0,19705.0,33.8934,33.9443,33.8934,33.9359,19705.0
2019-09-10 10:25:00,39.99,40.01,39.92,39.97,15496.0,33.9274,33.9443,33.868,33.9104,15496.0
2019-09-10 10:30:00,39.97,40.0,39.96,39.99,28537.0,33.9104,33.9359,33.9019,33.9274,28537.0
2019-09-10 10:35:00,40.0,40.01,39.78,39.8,122453.0,33.9359,33.9443,33.7492,33.7662,122453.0
2019-09-10 10:40:00,39.8,39.94,39.8,39.91,18759.0,33.7662,33.885,33.7662,33.8595,18759.0
2019-09-10 10:45:00,39.91,39.94,39.89,39.93,16730.0,33.8595,33.885,33.8425,33.8765,16730.0
2019-09-10 10:50:00,39.93,39.94,39.88,39.88,12455.0,33.8765,33.885,33.8341,33.8341,12455.0
2019-09-10 10:55:00,39.89,39.92,39.89,39.9,17026.0,33.8425,33.868,33.8425,33.851,17026.0
2019-09-10 11:00:00,39.9,39.94,39.86,39.86,10892.0,33.851,33.885,33.8171,33.8171,10892.0
2019-09-10 11:05:00,39.87,39.9,39.86,39.87,14253.0,33.8256,33.851,33.8171,33.8256,14253.0
2019-09-10 11:10:00,39.87,39.91,39.85,39.91,17243.0,33.8256,33.8595,33.8086,33.8595,17243.0
2019-09-10 11:15:00,39.91,39.94,39.9,39.94,21799.0,33.8595,33.885,33.851,33.885,21799.0
2019-09-10 11:20:00,39.94,39.96,39.92,39.96,18238.0,33.885,33.9019,33.868,33.9019,18238.0
2019-09-10 11:25:00,39.95,39.96,39.88,39.89,25384.0,33.8934,33.9019,33.8341,33.8425,25384.0
2019-09-10 11:30:00,39.89,39.94,39.88,39.93,19315.0,33.8425,33.885,33.8341,33.8765,19315.0
2019-09-10 11:35:00,39.92,40.03,39.92,40.01,29180.0,33.868,33.9613,33.868,33.9443,29180.0
2019-09-10 11:40:00,40.01,40.05,40.0,40.05,17012.0,33.9443,33.9783,33.9359,33.9783,17012.0
2019-09-10 11:45:00,40.04,40.15,40.02,40.13,29177.0,33.9698,34.0631,33.9528,34.0462,29177.0
2019-09-10 11:50:00,40.14,40.27,40.13,40.25,48492.0,34.0546,34.1649,34.0462,34.148,48492.0
2019-09-10 11:55:00,40.25,40.27,40.17,40.19,37273.0,34.148,34.1649,34.0801,34.0971,37273.0
2019-09-10 12:00:00,40.19,40.21,40.08,40.12,36128.0,34.0971,34.114,34.0037,34.0377,36128.0
2019-09-10 12:05:00,40.12,40.18,40.11,40.18,19577.0,34.0377,34.0886,34.0292,34.0886,19577.0
2019-09-10 12:10:00,40.19,40.19,40.15,40.18,12510.0,34.0971,34.0971,34.0631,34.0886,12510.0
2019-09-10 12:15:00,40.16,40.24,40.15,40.22,17580.0,34.0716,34.1395,34.0631,34.1225,17580.0
2019-09-10 12:20:00,40.23,40.26,40.22,40.25,14521.0,34.131,34.1564,34.1225,34.148,14521.0
2019-09-10 12:25:00,40.26,40.27,40.22,40.27,16268.0,34.1564,34.1649,34.1225,34.1649,16268.0
2019-09-10 12:30:00,40.27,40.29,40.23,40.23,10634.0,34.1649,34.1819,34.131,34.131,10634.0
2019-09-10 12:35:00,40.23,40.25,40.21,40.24,10494.0,34.131,34.148,34.114,34.1395,10494.0
2019-09-10 12:40:00,40.24,40.26,40.23,40.25,10582.0,34.1395,34.1564,34.131,34.148,10582.0
2019-09-10 12:45:00,40.25,40.29,40.24,40.27,12013.0,34.148,34.1819,34.1395,34.1649,12013.0
2019-09-10 12:50:00,40.27,40.28,40.26,40.27,3201.0,34.1649,34.1734,34.1564,34.1649,3201.0
2019-09-10 12:55:00,40.27,40.28,40.22,40.25,18846.0,34.1649,34.1734,34.1225,34.148,18846.0
2019-09-10 13:00:00,40.26,40.28,40.23,40.23,15281.0,34.1564,34.1734,34.131,34.131,15281.0
2019-09-10 13:05:00,40.23,40.24,40.2,40.22,16327.0,34.131,34.1395,34.1055,34.1225,16327.0
2019-09-10 13:10:00,40.22,40.25,40.21,40.25,9285.0,34.1225,34.148,34.114,34.148,9285.0
2019-09-10 13:15:00,40.25,40.28,40.21,40.23,18572.0,34.148,34.1734,34.114,34.131,18572.0
2019-09-10 13:20:00,40.22,40.24,40.21,40.23,12024.0,34.1225,34.1395,34.114,34.131,12024.0
2019-09-10 13:25:00,40.22,40.24,40.21,40.21,13469.0,34.1225,34.1395,34.114,34.114,13469.0
2019-09-10 13:30:00,40.21,40.32,40.19,40.29,50417.0,34.114,34.2073,34.0971,34.1819,50417.0
2019-09-10 13:35:00,40.29,40.32,40.29,40.3,18260.0,34.1819,34.2073,34.1819,34.1904,18260.0
2019-09-10 13:40:00,40.3,40.32,40.29,40.32,9521.0,34.1904,34.2073,34.1819,34.2073,9521.0
2019-09-10 13:45:00,40.32,40.33,40.3,40.31,16392.0,34.2073,34.2158,34.1904,34.1989,16392.0
2019-09-10 13:50:00,40.31,40.35,40.3,40.32,44318.0,34.1989,34.2328,34.1904,34.2073,44318.0
2019-09-10 13:55:00,40.32,40.32,40.28,40.28,27661.0,34.2073,34.2073,34.1734,34.1734,27661.0
2019-09-10 14:00:00,40.27,40.3,40.26,40.27,25508.0,34.1649,34.1904,34.1564,34.1649,25508.0
2019-09-10 14:05:00,40.27,40.28,40.23,40.25,20379.0,34.1649,34.1734,34.131,34.148,20379.0
2019-09-10 14:10:00,40.24,40.29,40.24,40.27,18312.0,34.1395,34.1819,34.1395,34.1649,18312.0
2019-09-10 14:15:00,40.27,40.27,40.2,40.2,10671.0,34.1649,34.1649,34.1055,34.1055,10671.0
2019-09-10 14:20:00,40.2,40.25,40.2,40.22,21714.0,34.1055,34.148,34.1055,34.1225,21714.0
2019-09-10 14:25:00,40.22,40.26,40.22,40.25,15261.0,34.1225,34.1564,34.1225,34.148,15261.0
2019-09-10 14:30:00,40.25,40.28,40.24,40.26,15486.0,34.148,34.1734,34.1395,34.1564,15486.0
2019-09-10 14:35:00,40.25,40.28,40.24,40.25,12348.0,34.148,34.1734,34.1395,34.148,12348.0
2019-09-10 14:40:00,40.25,40.26,40.2,40.22,18551.0,34.148,34.1564,34.1055,34.1225,18551.0
2019-09-10 14:45:00,40.22,40.24,40.21,40.24,17978.0,34.1225,34.1395,34.114,34.1395,17978.0
2019-09-10 14:50:00,40.23,40.27,40.23,40.26,25997.0,34.131,34.1649,34.131,34.1564,25997.0
2019-09-10 14:55:00,40.26,40.27,40.23,40.23,30127.0,34.1564,34.1649,34.131,34.131,30127.0
2019-09-10 15:00:00,40.23,40.26,40.22,40.25,24837.0,34.131,34.1564,34.1225,34.148,24837.0
2019-09-10 15:05:00,40.25,40.26,40.21,40.22,27966.0,34.148,34.1564,34.114,34.1225,27966.0
2019-09-10 15:10:00,40.22,40.22,40.19,40.19,33991.0,34.1225,34.1225,34.0971,34.0971,33991.0
2019-09-10 15:15:00,40.2,40.21,40.12,40.13,36324.0,34.1055,34.114,34.0377,34.0462,36324.0
2019-09-10 15:20:00,40.12,40.14,40.03,40.06,32493.0,34.0377,34.0546,33.9613,33.9868,32493.0
2019-09-10 15:25:00,40.06,40.15,40.05,40.15,28922.0,33.9868,34.0631,33.9783,34.0631,28922.0
2019-09-10 15:30:00,40.15,40.2,40.14,40.2,32032.0,34.0631,34.1055,34.0546,34.1055,32032.0
2019-09-10 15:35:00,40.19,40.2,40.16,40.16,33753.0,34.0971,34.1055,34.0716,34.0716,33753.0
2019-09-10 15:40:00,40.17,40.2,40.14,40.18,37322.0,34.0801,34.1055,34.0546,34.0886,37322.0
2019-09-10 15:45:00,40.17,40.23,40.17,40.21,53317.0,34.0801,34.131,34.0801,34.114,53317.0
2019-09-10 15:50:00,40.21,40.23,40.17,40.2,88938.0,34.114,34.131,34.0801,34.1055,88938.0
2019-09-10 15:55:00,40.21,40.3,40.2,40.3,190919.0,34.114,34.1904,34.1055,34.1904,190919.0
2019-09-11 09:30:00,40.4,40.4,40.01,40.03,42995.0,34.2752,34.2752,33.9443,33.9613,42995.0
2019-09-11 09:35:00,40.03,40.12,39.78,40.12,47020.0,33.9613,34.0377,33.7492,34.0377,47020.0
2019-09-11 09:40:00,40.12,40.2,40.08,40.13,20227.0,34.0377,34.1055,34.0037,34.0462,20227.0
2019-09-11 09:45:00,40.2,40.43,40.18,40.41,15386.0,34.1055,34.3007,34.0886,34.2837,15386.0
2019-09-11 09:50:00,40.42,40.51,40.4,40.4,16567.0,34.2922,34.3685,34.2752,34.2752,16567.0
2019-09-11 09:55:00,40.38,40.39,40.27,40.3,8550.0,34.2582,34.2667,34.1649,34.1904,8550.0
2019-09-11 10:00:00,40.3,40.52,40.3,40.43,29453.0,34.1904,34.377,34.1904,34.3007,29453.0
2019-09-11 10:05:00,40.42,40.47,40.36,40.42,16366.0,34.2922,34.3346,34.2413,34.2922,16366.0
2019-09-11 10:10:00,40.44,40.47,40.39,40.44,18944.0,34.3092,34.3346,34.2667,34.3092,18944.0
2019-09-11 10:15:00,40.44,40.5,40.42,40.42,11507.0,34.3092,34.3601,34.2922,34.2922,11507.0
2019-09-11 10:20:00,40.43,40.5,40.43,40.47,13650.0,34.3007,34.3601,34.3007,34.3346,13650.0
2019-09-11 10:25:00,40.46,40.5,40.44,40.49,11893.0,34.3261,34.3601,34.3092,34.3516,11893.0
2019-09-11 10:30:00,40.5,40.55,40.46,40.5,22715.0,34.3601,34.4025,34.3261,34.3601,22715.0
2019-09-11 10:35:00,40.51,40.59,40.5,40.59,27437.0,34.3685,34.4364,34.3601,34.4364,27437.0
2019-09-11 10:40:00,40.59,40.62,40.51,40.53,17166.0,34.4364,34.4619,34.3685,34.3855,17166.0
2019-09-11 10:45:00,40.53,40.56,40.46,40.47,9155.0,34.3855,34.411,34.3261,34.3346,9155.0
2019-09-11 10:50:00,40.47,40.57,40.46,40.57,13269.0,34.3346,34.4194,34.3261,34.4194,13269.0
2019-09-11 10:55:00,40.57,40.61,40.57,40.59,7203.0,34.4194,34.4534,34.4194,34.4364,7203.0
2019-09-11 11:00:00,40.6,40.65,40.58,40.58,40492.0,34.4449,34.4873,34.4279,34.4279,40492.0
2019-09-11 11:05:00,40.6,40.6,40.55,40.57,12361.0,34.4449,34.4449,34.4025,34.4194,12361.0
2019-09-11 11:10:00,40.57,40.58,40.51,40.54,10214.0,34.4194,34.4279,34.3685,34.394,10214.0
2019-09-11 11:15:00,40.54,40.56,40.53,40.53,14779.0,34.394,34.411,34.3855,34.3855,14779.0
2019-09-11 11:20:00,40.53,40.55,40.51,40.52,9551.0,34.3855,34.4025,34.3685,34.377,9551.0
2019-09-11 11:25:00,40.51,40.54,40.45,40.48,10903.0,34.3685,34.394,34.3176,34.3431,10903.0
2019-09-11 11:30:00,40.47,40.54,40.46,40.5,17435.0,34.3346,34.394,34.3261,34.3601,17435.0
2019-09-11 11:35:00,40.5,40.53,40.47,40.48,13977.0,34.3601,34.3855,34.3346,34.3431,13977.0
2019-09-11 11:40:00,40.48,40.48,40.4,40.44,25231.0,34.3431,34.3431,34.2752,34.3092,25231.0
2019-09-11 11:45:00,40.43,40.44,40.4,40.42,14485.0,34.3007,34.3092,34.2752,34.2922,14485.0
2019-09-11 11:50:00,40.42,40.46,40.4,40.46,11579.0,34.2922,34.3261,34.2752,34.3261,11579.0
2019-09-11 11:55:00,40.46,40.49,40.44,40.47,10652.0,34.3261,34.3516,34.3092,34.3346,10652.0
2019-09-11 12:00:00,40.47,40.52,40.47,40.51,21120.0,34.3346,34.377,34.3346,34.3685,21120.0
2019-09-11 12:05:00,40.52,40.53,40.49,40.49,9958.0,34.377,34.3855,34.3516,34.3516,9958.0
2019-09-11 12:10:00,40.49,40.52,40.48,40.5,14181.0,34.3516,34.377,34.3431,34.3601,14181.0
2019-09-11 12:15:00,40.51,40.51,40.46,40.46,8462.0,34.3685,34.3685,34.3261,34.3261,8462.0
2019-09-11 12:20:00,40.46,40.49,40.46,40.48,7475.0,34.3261,34.3516,34.3261,34.3431,7475.0
2019-09-11 12:25:00,40.47,40.51,40.46,40.5,10837.0,34.3346,34.3685,34.3261,34.3601,10837.0
2019-09-11 12:30:00,40.5,40.55,40.47,40.54,12866.0,34.3601,34.4025,34.3346,34.394,12866.0
2019-09-11 12:35:00,40.54,40.55,40.53,40.53,6332.0,34.394,34.4025,34.3855,34.3855,6332.0
2019-09-11 12:40:00,40.52,40.58,40.52,40.56,9241.0,34.377,34.4279,34.377,34.411,9241.0
2019-09-11 12:45:00,40.56,40.57,40.51,40.52,9402.0,34.411,34.4194,34.3685,34.377,9402.0
2019-09-11 12:50:00,40.53,40.57,40.53,40.57,8922.0,34.3855,34.4194,34.3855,34.4194,8922.0
2019-09-11 12:55:00,40.57,40.61,40.57,40.58,11832.0,34.4194,34.4534,34.4194,34.4279,11832.0
2019-09-11 13:00:00,40.58,40.61,40.58,40.58,7013.0,34.4279,34.4534,34.4279,34.4279,7013.0
2019-09-11 13:05:00,40.58,40.59,40.57,40.59,7451.0,34.4279,34.4364,34.4194,34.4364,7451.0
2019-09-11 13:10:00,40.59,40.59,40.57,40.58,7939.0,34.4364,34.4364,34.4194,34.4279,7939.0
2019-09-11 13:15:00,40.59,40.61,40.56,40.6,13837.0,34.4364,34.4534,34.411,34.4449,13837.0
2019-09-11 13:20:00,40.6,40.63,40.59,40.63,4603.0,34.4449,34.4703,34.4364,34.4703,4603.0
2019-09-11 13:25:00,40.63,40.7,40.63,40.68,50876.0,34.4703,34.5297,34.4703,34.5128,50876.0
2019-09-11 13:30:00,40.67,40.68,40.65,40.68,8604.0,34.5043,34.5128,34.4873,34.5128,8604.0
2019-09-11 13:35:00,40.69,40.75,40.68,40.74,10558.0,34.5213,34.5722,34.5128,34.5637,10558.0
2019-09-11 13:40:00,40.75,40.79,40.74,40.76,16978.0,34.5722,34.6061,34.5637,34.5806,16978.0
2019-09-11 13:45:00,40.76,40.79,40.75,40.77,9191.0,34.5806,34.6061,34.5722,34.5891,9191.0
2019-09-11 13:50:00,40.77,40.82,40.76,40.8,23152.0,34.5891,34.6315,34.5806,34.6146,23152.0
2019-09-11 13:55:00,40.8,40.83,40.78,40.8,28853.0,34.6146,34.64,34.5976,34.6146,28853.0
2019-09-11 14:00:00,40.8,40.83,40.78,40.79,12374.0,34.6146,34.64,34.5976,34.6061,12374.0
2019-09-11 14:05:00,40.8,40.82,40.78,40.8,16787.0,34.6146,34.6315,34.5976,34.6146,16787.0
2019-09-11 14:10:00,40.8,40.82,40.79,40.8,12976.0,34.6146,34.6315,34.6061,34.6146,12976.0
2019-09-11 14:15:00,40.79,40.84,40.78,40.83,21461.0,34.6061,34.6485,34.5976,34.64,21461.0
2019-09-11 14:20:00,40.83,40.88,40.83,40.86,16591.0,34.64,34.6824,34.64,34.6655,16591.0
2019-09-11 14:25:00,40.86,40.89,40.85,40.89,12895.0,34.6655,34.6909,34.657,34.6909,12895.0
2019-09-11 14:30:00,40.89,40.93,40.88,40.93,18085.0,34.6909,34.7249,34.6824,34.7249,18085.0
2019-09-11 14:35:00,40.92,40.93,40.89,40.9,13759.0,34.7164,34.7249,34.6909,34.6994,13759.0
2019-09-11 14:40:00,40.9,40.93,40.87,40.91,33478.0,34.6994,34.7249,34.674,34.7079,33478.0
2019-09-11 14:45:00,40.91,40.94,40.9,40.93,20070.0,34.7079,34.7334,34.6994,34.7249,20070.0
2019-09-11 14:50:00,40.93,40.93,40.87,40.88,35141.0,34.7249,34.7249,34.674,34.6824,35141.0
2019-09-11 14:55:00,40.89,40.89,40.86,40.89,14415.0,34.6909,34.6909,34.6655,34.6909,14415.0
2019-09-11 15:00:00,40.9,40.92,40.87,40.89,21241.0,34.6994,34.7164,34.674,34.6909,21241.0
2019-09-11 15:05:00,40.89,40.91,40.88,40.91,16492.0,34.6909,34.7079,34.6824,34.7079,16492.0
2019-09-11 15:10:00,40.9,40.91,40.87,40.89,15358.0,34.6994,34.7079,34.674,34.6909,15358.0
2019-09-11 15:15:00,40.88,40.9,40.88,40.9,22259.0,34.6824,34.6994,34.6824,34.6994,22259.0
2019-09-11 15:20:00,40.9,40.94,40.9,40.91,16215.0,34.6994,34.7334,34.6994,34.7079,16215.0
2019-09-11 15:25:00,40.92,40.92,40.89,40.9,10325.0,34.7164,34.7164,34.6909,34.6994,10325.0
2019-09-11 15:30:00,40.9,40.94,40.89,40.93,27312.0,34.6994,34.7334,34.6909,34.7249,27312.0
2019-09-11 15:35:00,40.93,40.96,40.92,40.96,38004.0,34.7249,34.7503,34.7164,34.7503,38004.0
2019-09-11 15:40:00,40.96,40.97,40.95,40.96,21711.0,34.7503,34.7588,34.7418,34.7503,21711.0
2019-09-11 15:45:00,40.96,41.0,40.93,41.0,81909.0,34.7503,34.7843,34.7249,34.7843,81909.0
2019-09-11 15:50:00,40.99,41.05,40.99,41.04,75791.0,34.7758,34.8267,34.7758,34.8182,75791.0
2019-09-11 15:55:00,41.04,41.05,40.99,41.05,208952.0,34.8182,34.8267,34.7758,34.8267,208952.0
2019-09-12 09:30:00,41.06,41.06,40.83,40.96,67145.0,34.8352,34.8352,34.64,34.7503,67145.0
2019-09-12 09:35:00,40.95,40.98,40.86,40.97,19482.0,34.7418,34.7673,34.6655,34.7588,19482.0
2019-09-12 09:40:00,40.99,40.99,40.84,40.86,26138.0,34.7758,34.7758,34.6485,34.6655,26138.0
2019-09-12 09:45:00,40.86,40.86,40.75,40.76,46076.0,34.6655,34.6655,34.5722,34.5806,46076.0
2019-09-12 09:50:00,40.77,40.8,40.68,40.79,20031.0,34.5891,34.6146,34.5128,34.6061,20031.0
2019-09-12 09:55:00,40.79,40.88,40.79,40.83,28590.0,34.6061,34.6824,34.6061,34.64,28590.0
2019-09-12 10:00:00,40.83,40.91,40.73,40.91,23860.0,34.64,34.7079,34.5552,34.7079,23860.0
2019-09-12 10:05:00,40.91,40.95,40.86,40.93,15210.0,34.7079,34.7418,34.6655,34.7249,15210.0
2019-09-12 10:10:00,40.94,41.25,40.92,41.19,107885.0,34.7334,34.9964,34.7164,34.9455,107885.0
2019-09-12 10:15:00,41.2,41.39,41.19,41.26,73315.0,34.9539,35.1151,34.9455,35.0048,73315.0
2019-09-12 10:20:00,41.27,41.34,41.21,41.22,37438.0,35.0133,35.0727,34.9624,34.9709,37438.0
2019-09-12 10:25:00,41.21,41.24,41.18,41.22,20152.0,34.9624,34.9879,34.937,34.9709,20152.0
2019-09-12 10:30:00,41.22,41.25,41.08,41.09,26934.0,34.9709,34.9964,34.8521,34.8606,26934.0
2019-09-12 10:35:00,41.08,41.16,41.03,41.13,24072.0,34.8521,34.92,34.8097,34.8945,24072.0
2019-09-12 10:40:00,41.14,41.17,41.1,41.14,26264.0,34.903,34.9285,34.8691,34.903,26264.0
2019-09-12 10:45:00,41.14,41.24,41.14,41.23,19876.0,34.903,34.9879,34.903,34.9794,19876.0
2019-09-12 10:50:00,41.22,41.26,41.03,41.11,49814.0,34.9709,35.0048,34.8097,34.8776,49814.0
2019-09-12 10:55:00,41.11,41.14,41.08,41.11,14977.0,34.8776,34.903,34.8521,34.8776,14977.0
2019-09-12 11:00:00,41.1,41.11,41.05,41.05,23188.0,34.8691,34.8776,34.8267,34.8267,23188.0
2019-09-12 11:05:00,41.05,41.1,41.03,41.1,28576.0,34.8267,34.8691,34.8097,34.8691,28576.0
2019-09-12 11:10:00,41.1,41.12,41.02,41.03,26311.0,34.8691,34.8861,34.8012,34.8097,26311.0
2019-09-12 11:15:00,41.03,41.08,41.03,41.07,16134.0,34.8097,34.8521,34.8097,34.8436,16134.0
2019-09-12 11:20:00,41.07,41.08,41.03,41.06,19562.0,34.8436,34.8521,34.8097,34.8352,19562.0
2019-09-12 11:25:00,41.07,41.11,41.05,41.09,11338.0,34.8436,34.8776,34.8267,34.8606,11338.0
2019-09-12 11:30:00,41.1,41.12,41.07,41.12,14668.0,34.8691,34.8861,34.8436,34.8861,14668.0
2019-09-12 11:35:00,41.11,41.14,41.08,41.14,18867.0,34.8776,34.903,34.8521,34.903,18867.0
2019-09-12 11:40:00,41.13,41.2,41.13,41.2,17459.0,34.8945,34.9539,34.8945,34.9539,17459.0
2019-09-12 11:45:00,41.2,41.25,41.18,41.24,39997.0,34.9539,34.9964,34.937,34.9879,39997.0
2019-09-12 11:50:00,41.24,41.25,41.2,41.22,16209.0,34.9879,34.9964,34.9539,34.9709,16209.0
2019-09-12 11:55:00,41.21,41.26,41.2,41.25,18704.0,34.9624,35.0048,34.9539,34.9964,18704.0
2019-09-12 12:00:00,41.26,41.28,41.23,41.24,17852.0,35.0048,35.0218,34.9794,34.9879,17852.0
2019-09-12 12:05:00,41.24,41.27,41.23,41.24,18178.0,34.9879,35.0133,34.9794,34.9879,18178.0
2019-09-12 12:10:00,41.25,41.26,41.21,41.22,13455.0,34.9964,35.0048,34.9624,34.9709,13455.0
2019-09-12 12:15:00,41.22,41.23,41.18,41.21,13033.0,34.9709,34.9794,34.937,34.9624,13033.0
2019-09-12 12:20:00,41.22,41.27,41.21,41.27,14039.0,34.9709,35.0133,34.9624,35.0133,14039.0
2019-09-12 12:25:00,41.27,41.28,41.25,41.26,17938.0,35.0133,35.0218,34.9964,35.0048,17938.0
2019-09-12 12:30:00,41.27,41.28,41.24,41.26,24524.0,35.0133,35.0218,34.9879,35.0048,24524.0
2019-09-12 12:35:00,41.26,41.27,41.23,41.23,14723.0,35.0048,35.0133,34.9794,34.9794,14723.0
2019-09-12 12:40:00,41.23,41.24,41.21,41.21,16679.0,34.9794,34.9879,34.9624,34.9624,16679.0
2019-09-12 12:45:00,41.21,41.28,41.21,41.24,28977.0,34.9624,35.0218,34.9624,34.9879,28977.0
2019-09-12 12:50:00,41.24,41.25,41.21,41.23,17502.0,34.9879,34.9964,34.9624,34.9794,17502.0
2019-09-12 12:55:00,41.23,41.24,41.19,41.19,16580.0,34.9794,34.9879,34.9455,34.9455,16580.0
2019-09-12 13:00:00,41.2,41.23,41.18,41.21,14591.0,34.9539,34.9794,34.937,34.9624,14591.0
2019-09-12 13:05:00,41.21,41.26,41.21,41.23,28373.0,34.9624,35.0048,34.9624,34.9794,28373.0
2019-09-12 13:10:00,41.24,41.27,41.22,41.25,9288.0,34.9879,35.0133,34.9709,34.9964,9288.0
2019-09-12 13:15:00,41.24,41.25,41.22,41.23,14634.0,34.9879,34.9964,34.9709,34.9794,14634.0
2019-09-12 13:20:00,41.22,41.3,41.22,41.29,58985.0,34.9709,35.0388,34.9709,35.0303,58985.0
2019-09-12 13:25:00,41.3,41.3,41.27,41.29,23058.0,35.0388,35.0388,35.0133,35.0303,23058.0
2019-09-12 13:30:00,41.29,41.35,41.29,41.34,14468.0,35.0303,35.0812,35.0303,35.0727,14468.0
2019-09-12 13:35:00,41.34,41.37,41.31,41.32,29757.0,35.0727,35.0982,35.0473,35.0557,29757.0
2019-09-12 13:40:00,41.32,41.37,41.31,41.36,18598.0,35.0557,35.0982,35.0473,35.0897,18598.0
2019-09-12 13:45:00,41.35,41.38,41.32,41.33,16536.0,35.0812,35.1066,35.0557,35.0642,16536.0
2019-09-12 13:50:00,41.34,41.35,41.32,41.34,13352.0,35.0727,35.0812,35.0557,35.0727,13352.0
2019-09-12 13:55:00,41.34,41.36,41.34,41.34,14646.0,35.0727,35.0897,35.0727,35.0727,14646.0
2019-09-12 14:00:00,41.34,41.35,41.3,41.3,13343.0,35.0727,35.0812,35.0388,35.0388,13343.0
2019-09-12 14:05:00,41.31,41.34,41.29,41.34,18943.0,35.0473,35.0727,35.0303,35.0727,18943.0
2019-09-12 14:10:00,41.34,41.34,41.31,41.31,14464.0,35.0727,35.0727,35.0473,35.0473,14464.0
2019-09-12 14:15:00,41.32,41.35,41.32,41.34,17651.0,35.0557,35.0812,35.0557,35.0727,17651.0
2019-09-12 14:20:00,41.33,41.34,41.3,41.33,13330.0,35.0642,35.0727,35.0388,35.0642,13330.0
2019-09-12 14:25:00,41.33,41.34,41.31,41.34,10770.0,35.0642,35.0727,35.0473,35.0727,10770.0
2019-09-12 14:30:00,41.34,41.39,41.33,41.39,17783.0,35.0727,35.1151,35.0642,35.1151,17783.0
2019-09-12 14:35:00,41.38,41.41,41.37,41.4,18212.0,35.1066,35.1321,35.0982,35.1236,18212.0
2019-09-12 14:40:00,41.4,41.45,41.39,41.43,16617.0,35.1236,35.166,35.1151,35.1491,16617.0
2019-09-12 14:45:00,41.44,41.47,41.43,41.44,28195.0,35.1575,35.183,35.1491,35.1575,28195.0
2019-09-12 14:50:00,41.44,41.44,41.42,41.44,19935.0,35.1575,35.1575,35.1406,35.1575,19935.0
2019-09-12 14:55:00,41.44,41.45,41.42,41.43,26238.0,35.1575,35.166,35.1406,35.1491,26238.0
2019-09-12 15:00:00,41.43,41.45,41.36,41.39,45606.0,35.1491,35.166,35.0897,35.1151,45606.0
2019-09-12 15:05:00,41.39,41.4,41.37,41.37,29957.0,35.1151,35.1236,35.0982,35.0982,29957.0
2019-09-12 15:10:00,41.37,41.39,41.34,41.39,45137.0,35.0982,35.1151,35.0727,35.1151,45137.0
2019-09-12 15:15:00,41.39,41.4,41.36,41.37,42709.0,35.1151,35.1236,35.0897,35.0982,42709.0
2019-09-12 15:20:00,41.37,41.4,41.36,41.4,35046.0,35.0982,35.1236,35.0897,35.1236,35046.0
2019-09-12 15:25:00,41.4,41.4,41.37,41.39,49341.0,35.1236,35.1236,35.0982,35.1151,49341.0
2019-09-12 15:30:00,41.39,41.39,41.33,41.36,65268.0,35.1151,35.1151,35.0642,35.0897,65268.0
2019-09-12 15:35:00,41.36,41.41,41.35,41.41,46315.0,35.0897,35.1321,35.0812,35.1321,46315.0
2019-09-12 15:40:00,41.41,41.45,41.4,41.44,70424.0,35.1321,35.166,35.1236,35.1575,70424.0
2019-09-12 15:45:00,41.43,41.48,41.42,41.46,109527.0,35.1491,35.1915,35.1406,35.1745,109527.0
2019-09-12 15:50:00,41.46,41.47,41.42,41.46,147193.0,35.1745,35.183,35.1406,35.1745,147193.0
2019-09-12 15:55:00,41.45,41.49,41.42,41.45,332942.0,35.166,35.2,35.1406,35.166,332942.0
2019-09-13 09:30:00,41.47,41.68,41.39,41.68,120624.0,35.183,35.3612,35.1151,35.3612,120624.0
2019-09-13 09:35:00,41.68,41.99,41.68,41.91,179030.0,35.3612,35.6242,35.3612,35.5563,179030.0
2019-09-13 09:40:00,41.91,41.92,41.77,41.77,23515.0,35.5563,35.5648,35.4375,35.4375,23515.0
2019-09-13 09:45:00,41.77,41.82,41.73,41.81,20418.0,35.4375,35.4799,35.4036,35.4715,20418.0
2019-09-13 09:50:00,41.81,41.91,41.81,41.9,26736.0,35.4715,35.5563,35.4715,35.5478,26736.0
2019-09-13 09:55:00,41.9,41.91,41.72,41.8,30711.0,35.5478,35.5563,35.3951,35.463,30711.0
2019-09-13 10:00:00,41.8,41.86,41.74,41.86,27124.0,35.463,35.5139,35.4121,35.5139,27124.0
2019-09-13 10:05:00,41.86,41.91,41.83,41.83,70875.0,35.5139,35.5563,35.4884,35.4884,70875.0
2019-09-13 10:10:00,41.84,41.91,41.83,41.89,24193.0,35.4969,35.5563,35.4884,35.5393,24193.0
2019-09-13 10:15:00,41.89,41.99,41.89,41.97,24340.0,35.5393,35.6242,35.5393,35.6072,24340.0
2019-09-13 10:20:00,41.98,42.13,41.97,42.13,62925.0,35.6157,35.7429,35.6072,35.7429,62925.0
2019-09-13 10:25:00,42.14,42.19,42.12,42.13,31312.0,35.7514,35.7938,35.7345,35.7429,31312.0
2019-09-13 10:30:00,42.13,42.18,42.08,42.11,33468.0,35.7429,35.7854,35.7005,35.726,33468.0
2019-09-13 10:35:00,42.11,42.12,41.98,41.99,18004.0,35.726,35.7345,35.6157,35.6242,18004.0
2019-09-13 10:40:00,41.99,42.01,41.95,41.98,22165.0,35.6242,35.6411,35.5902,35.6157,22165.0
2019-09-13 10:45:00,41.98,42.0,41.9,41.9,27363.0,35.6157,35.6327,35.5478,35.5478,27363.0
2019-09-13 10:50:00,41.9,41.99,41.87,41.98,29471.0,35.5478,35.6242,35.5224,35.6157,29471.0
2019-09-13 10:55:00,41.98,42.0,41.95,41.95,19866.0,35.6157,35.6327,35.5902,35.5902,19866.0
2019-09-13 11:00:00,41.95,41.96,41.9,41.92,30056.0,35.5902,35.5987,35.5478,35.5648,30056.0
2019-09-13 11:05:00,41.91,42.01,41.91,42.01,30965.0,35.5563,35.6411,35.5563,35.6411,30965.0
2019-09-13 11:10:00,42.01,42.04,41.93,41.96,53901.0,35.6411,35.6666,35.5733,35.5987,53901.0
2019-09-13 11:15:00,41.96,41.97,41.89,41.9,55655.0,35.5987,35.6072,35.5393,35.5478,55655.0
2019-09-13 11:20:00,41.9,41.91,41.8,41.82,39585.0,35.5478,35.5563,35.463,35.4799,39585.0
2019-09-13 11:25:00,41.82,41.84,41.75,41.77,23754.0,35.4799,35.4969,35.4206,35.4375,23754.0
2019-09-13 11:30:00,41.76,41.82,41.76,41.8,19158.0,35.429,35.4799,35.429,35.463,19158.0
2019-09-13 11:35:00,41.8,41.81,41.73,41.75,20845.0,35.463,35.4715,35.4036,35.4206,20845.0
2019-09-13 11:40:00,41.75,41.75,41.64,41.72,92551.0,35.4206,35.4206,35.3272,35.3951,92551.0
2019-09-13 11:45:00,41.72,41.73,41.7,41.72,38582.0,35.3951,35.4036,35.3781,35.3951,38582.0
2019-09-13 11:50:00,41.71,41.71,41.68,41.69,29837.0,35.3866,35.3866,35.3612,35.3696,29837.0
2019-09-13 11:55:00,41.69,41.7,41.64,41.68,44039.0,35.3696,35.3781,35.3272,35.3612,44039.0
2019-09-13 12:00:00,41.68,41.75,41.64,41.75,66055.0,35.3612,35.4206,35.3272,35.4206,66055.0
2019-09-13 12:05:00,41.75,41.77,41.73,41.77,22859.0,35.4206,35.4375,35.4036,35.4375,22859.0
2019-09-13 12:10:00,41.77,41.77,41.7,41.73,31299.0,35.4375,35.4375,35.3781,35.4036,31299.0
2019-09-13 12:15:00,41.73,41.8,41.73,41.8,10835.0,35.4036,35.463,35.4036,35.463,10835.0
2019-09-13 12:20:00,41.8,41.8,41.71,41.73,32511.0,35.463,35.463,35.3866,35.4036,32511.0
2019-09-13 12:25:00,41.73,41.75,41.7,41.72,12127.0,35.4036,35.4206,35.3781,35.3951,12127.0
2019-09-13 12:30:00,41.73,41.81,41.71,41.8,19081.0,35.4036,35.4715,35.3866,35.463,19081.0
2019-09-13 12:35:00,41.81,41.81,41.76,41.77,8505.0,35.4715,35.4715,35.429,35.4375,8505.0
2019-09-13 12:40:00,41.77,41.78,41.74,41.77,12089.0,35.4375,35.446,35.4121,35.4375,12089.0
2019-09-13 12:45:00,41.78,41.82,41.77,41.8,15077.0,35.446,35.4799,35.4375,35.463,15077.0
2019-09-13 12:50:00,41.8,41.86,41.8,41.83,23554.0,35.463,35.5139,35.463,35.4884,23554.0
2019-09-13 12:55:00,41.82,41.85,41.81,41.85,18419.0,35.4799,35.5054,35.4715,35.5054,18419.0
2019-09-13 13:00:00,41.85,41.86,41.81,41.82,16345.0,35.5054,35.5139,35.4715,35.4799,16345.0
2019-09-13 13:05:00,41.82,41.82,41.72,41.78,18872.0,35.4799,35.4799,35.3951,35.446,18872.0
2019-09-13 13:10:00,41.79,41.79,41.75,41.77,12224.0,35.4545,35.4545,35.4206,35.4375,12224.0
2019-09-13 13:15:00,41.77,41.78,41.75,41.77,25394.0,35.4375,35.446,35.4206,35.4375,25394.0
2019-09-13 13:20:00,41.76,41.77,41.72,41.73,20010.0,35.429,35.4375,35.3951,35.4036,20010.0
2019-09-13 13:25:00,41.74,41.74,41.64,41.67,24698.0,35.4121,35.4121,35.3272,35.3527,24698.0
2019-09-13 13:30:00,41.67,41.7,41.66,41.7,12353.0,35.3527,35.3781,35.3442,35.3781,12353.0
2019-09-13 13:35:00,41.69,41.7,41.64,41.66,22187.0,35.3696,35.3781,35.3272,35.3442,22187.0
2019-09-13 13:40:00,41.66,41.67,41.62,41.62,15572.0,35.3442,35.3527,35.3103,35.3103,15572.0
2019-09-13 13:45:00,41.62,41.72,41.62,41.72,18048.0,35.3103,35.3951,35.3103,35.3951,18048.0
2019-09-13 13:50:00,41.73,41.76,41.72,41.75,18936.0,35.4036,35.429,35.3951,35.4206,18936.0
2019-09-13 13:55:00,41.75,41.75,41.66,41.68,24344.0,35.4206,35.4206,35.3442,35.3612,24344.0
2019-09-13 14:00:00,41.68,41.78,41.68,41.71,23125.0,35.3612,35.446,35.3612,35.3866,23125.0
2019-09-13 14:05:00,41.71,41.74,41.71,41.73,15686.0,35.3866,35.4121,35.3866,35.4036,15686.0
2019-09-13 14:10:00,41.73,41.73,41.69,41.7,23496.0,35.4036,35.4036,35.3696,35.3781,23496.0
2019-09-13 14:15:00,41.7,41.72,41.67,41.67,12694.0,35.3781,35.3951,35.3527,35.3527,12694.0
2019-09-13 14:20:00,41.68,41.74,41.68,41.73,12399.0,35.3612,35.4121,35.3612,35.4036,12399.0
2019-09-13 14:25:00,41.73,41.74,41.65,41.7,21396.0,35.4036,35.4121,35.3357,35.3781,21396.0
2019-09-13 14:30:00,41.7,41.7,41.65,41.66,13082.0,35.3781,35.3781,35.3357,35.3442,13082.0
2019-09-13 14:35:00,41.66,41.7,41.66,41.67,36442.0,35.3442,35.3781,35.3442,35.3527,36442.0
2019-09-13 14:40:00,41.68,41.72,41.67,41.71,11569.0,35.3612,35.3951,35.3527,35.3866,11569.0
2019-09-13 14:45:00,41.72,41.74,41.7,41.74,33441.0,35.3951,35.4121,35.3781,35.4121,33441.0
2019-09-13 14:50:00,41.74,41.76,41.64,41.64,33475.0,35.4121,35.429,35.3272,35.3272,33475.0
2019-09-13 14:55:00,41.65,41.74,41.64,41.74,52291.0,35.3357,35.4121,35.3272,35.4121,52291.0
2019-09-13 15:00:00,41.75,41.75,41.69,41.73,26378.0,35.4206,35.4206,35.3696,35.4036,26378.0
2019-09-13 15:05:00,41.72,41.73,41.62,41.63,36551.0,35.3951,35.4036,35.3103,35.3187,36551.0
2019-09-13 15:10:00,41.63,41.68,41.6,41.67,29350.0,35.3187,35.3612,35.2933,35.3527,29350.0
2019-09-13 15:15:00,41.67,41.67,41.56,41.59,41560.0,35.3527,35.3527,35.2594,35.2848,41560.0
2019-09-13 15:20:00,41.59,41.65,41.58,41.62,28409.0,35.2848,35.3357,35.2763,35.3103,28409.0
2019-09-13 15:25:00,41.61,41.65,41.6,41.63,35068.0,35.3018,35.3357,35.2933,35.3187,35068.0
2019-09-13 15:30:00,41.63,41.66,41.63,41.64,37164.0,35.3187,35.3442,35.3187,35.3272,37164.0
2019-09-13 15:35:00,41.64,41.69,41.63,41.66,35112.0,35.3272,35.3696,35.3187,35.3442,35112.0
2019-09-13 15:40:00,41.65,41.67,41.63,41.66,43370.0,35.3357,35.3527,35.3187,35.3442,43370.0
2019-09-13 15:45:00,41.67,41.69,41.61,41.64,84360.0,35.3527,35.3696,35.3018,35.3272,84360.0
2019-09-13 15:50:00,41.64,41.67,41.63,41.64,112358.0,35.3272,35.3527,35.3187,35.3272,112358.0
2019-09-13 15:55:00,41.65,41.69,41.61,41.64,203462.0,35.3357,35.3696,35.3018,35.3272,203462.0
2019-09-16 09:30:00,41.43,41.49,41.15,41.47,43234.0,35.1491,35.2,34.9115,35.183,43234.0
2019-09-16 09:35:00,41.49,41.65,41.47,41.63,28989.0,35.2,35.3357,35.183,35.3187,28989.0
2019-09-16 09:40:00,41.67,41.68,41.51,41.63,15458.0,35.3527,35.3612,35.2169,35.3187,15458.0
2019-09-16 09:45:00,41.63,41.68,41.54,41.6,35698.0,35.3187,35.3612,35.2424,35.2933,35698.0
2019-09-16 09:50:00,41.6,41.62,41.55,41.55,22863.0,35.2933,35.3103,35.2509,35.2509,22863.0
2019-09-16 09:55:00,41.55,41.59,41.48,41.51,10718.0,35.2509,35.2848,35.1915,35.2169,10718.0
2019-09-16 10:00:00,41.51,41.58,41.48,41.56,20285.0,35.2169,35.2763,35.1915,35.2594,20285.0
2019-09-16 10:05:00,41.57,41.58,41.5,41.52,15882.0,35.2678,35.2763,35.2085,35.2254,15882.0
2019-09-16 10:10:00,41.51,41.65,41.51,41.62,9746.0,35.2169,35.3357,35.2169,35.3103,9746.0
2019-09-16 10:15:00,41.63,41.69,41.62,41.66,10044.0,35.3187,35.3696,35.3103,35.3442,10044.0
2019-09-16 10:20:00,41.65,41.75,41.65,41.74,13472.0,35.3357,35.4206,35.3357,35.4121,13472.0
2019-09-16 10:25:00,41.75,41.75,41.7,41.73,13515.0,35.4206,35.4206,35.3781,35.4036,13515.0
2019-09-16 10:30:00,41.74,41.76,41.71,41.72,12591.0,35.4121,35.429,35.3866,35.3951,12591.0
2019-09-16 10:35:00,41.72,41.8,41.71,41.8,14743.0,35.3951,35.463,35.3866,35.463,14743.0
2019-09-16 10:40:00,41.8,41.81,41.75,41.75,21506.0,35.463,35.4715,35.4206,35.4206,21506.0
2019-09-16 10:45:00,41.74,41.8,41.73,41.73,17548.0,35.4121,35.463,35.4036,35.4036,17548.0
2019-09-16 10:50:00,41.74,41.76,41.71,41.72,10701.0,35.4121,35.429,35.3866,35.3951,10701.0
2019-09-16 10:55:00,41.72,41.75,41.72,41.73,12173.0,35.3951,35.4206,35.3951,35.4036,12173.0
2019-09-16 11:00:00,41.75,41.77,41.74,41.77,22068.0,35.4206,35.4375,35.4121,35.4375,22068.0
2019-09-16 11:05:00,41.77,41.84,41.76,41.84,17016.0,35.4375,35.4969,35.429,35.4969,17016.0
2019-09-16 11:10:00,41.84,41.86,41.81,41.84,12934.0,35.4969,35.5139,35.4715,35.4969,12934.0
2019-09-16 11:15:00,41.84,41.88,41.84,41.86,9039.0,35.4969,35.5308,35.4969,35.5139,9039.0
2019-09-16 11:20:00,41.86,41.87,41.84,41.84,13621.0,35.5139,35.5224,35.4969,35.4969,13621.0
2019-09-16 11:25:00,41.84,41.86,41.8,41.83,17148.0,35.4969,35.5139,35.463,35.4884,17148.0
2019-09-16 11:30:00,41.82,41.83,41.77,41.77,15311.0,35.4799,35.4884,35.4375,35.4375,15311.0
2019-09-16 11:35:00,41.77,41.81,41.77,41.79,13685.0,35.4375,35.4715,35.4375,35.4545,13685.0
2019-09-16 11:40:00,41.79,41.79,41.7,41.72,17130.0,35.4545,35.4545,35.3781,35.3951,17130.0
2019-09-16 11:45:00,41.72,41.79,41.72,41.78,24233.0,35.3951,35.4545,35.3951,35.446,24233.0
2019-09-16 11:50:00,41.78,41.81,41.76,41.8,11373.0,35.446,35.4715,35.429,35.463,11373.0
2019-09-16 11:55:00,41.81,41.82,41.69,41.7,11351.0,35.4715,35.4799,35.3696,35.3781,11351.0
2019-09-16 12:00:00,41.69,41.74,41.69,41.72,8764.0,35.3696,35.4121,35.3696,35.3951,8764.0
2019-09-16 12:05:00,41.72,41.73,41.66,41.67,8365.0,35.3951,35.4036,35.3442,35.3527,8365.0
2019-09-16 12:10:00,41.66,41.71,41.66,41.7,7695.0,35.3442,35.3866,35.3442,35.3781,7695.0
2019-09-16 12:15:00,41.7,41.71,41.66,41.67,5350.0,35.3781,35.3866,35.3442,35.3527,5350.0
2019-09-16 12:20:00,41.67,41.7,41.67,41.68,9273.0,35.3527,35.3781,35.3527,35.3612,9273.0
2019-09-16 12:25:00,41.67,41.69,41.66,41.68,6686.0,35.3527,35.3696,35.3442,35.3612,6686.0
2019-09-16 12:30:00,41.67,41.71,41.67,41.68,6845.0,35.3527,35.3866,35.3527,35.3612,6845.0
2019-09-16 12:35:00,41.69,41.71,41.68,41.71,10982.0,35.3696,35.3866,35.3612,35.3866,10982.0
2019-09-16 12:40:00,41.7,41.71,41.61,41.62,22152.0,35.3781,35.3866,35.3018,35.3103,22152.0
2019-09-16 12:45:00,41.62,41.67,41.61,41.67,10998.0,35.3103,35.3527,35.3018,35.3527,10998.0
2019-09-16 12:50:00,41.66,41.7,41.66,41.67,9909.0,35.3442,35.3781,35.3442,35.3527,9909.0
2019-09-16 12:55:00,41.67,41.69,41.66,41.67,6436.0,35.3527,35.3696,35.3442,35.3527,6436.0
2019-09-16 13:00:00,41.67,41.69,41.66,41.67,10529.0,35.3527,35.3696,35.3442,35.3527,10529.0
2019-09-16 13:05:00,41.66,41.69,41.65,41.66,9549.0,35.3442,35.3696,35.3357,35.3442,9549.0
2019-09-16 13:10:00,41.67,41.69,41.66,41.68,9759.0,35.3527,35.3696,35.3442,35.3612,9759.0
2019-09-16 13:15:00,41.69,41.74,41.67,41.73,12791.0,35.3696,35.4121,35.3527,35.4036,12791.0
2019-09-16 13:20:00,41.74,41.79,41.74,41.78,38860.0,35.4121,35.4545,35.4121,35.446,38860.0
2019-09-16 13:25:00,41.77,41.8,41.75,41.79,23167.0,35.4375,35.463,35.4206,35.4545,23167.0
2019-09-16 13:30:00,41.79,41.83,41.79,41.82,11409.0,35.4545,35.4884,35.4545,35.4799,11409.0
2019-09-16 13:35:00,41.82,41.86,41.81,41.84,11385.0,35.4799,35.5139,35.4715,35.4969,11385.0
2019-09-16 13:40:00,41.84,41.87,41.83,41.86,8690.0,35.4969,35.5224,35.4884,35.5139,8690.0
2019-09-16 13:45:00,41.86,41.89,41.85,41.88,10670.0,35.5139,35.5393,35.5054,35.5308,10670.0
2019-09-16 13:50:00,41.89,41.91,41.87,41.89,11171.0,35.5393,35.5563,35.5224,35.5393,11171.0
2019-09-16 13:55:00,41.88,41.89,41.82,41.83,13151.0,35.5308,35.5393,35.4799,35.4884,13151.0
2019-09-16 14:00:00,41.83,41.89,41.83,41.87,10103.0,35.4884,35.5393,35.4884,35.5224,10103.0
2019-09-16 14:05:00,41.87,41.92,41.85,41.87,29893.0,35.5224,35.5648,35.5054,35.5224,29893.0
2019-09-16 14:10:00,41.87,41.88,41.85,41.85,12404.0,35.5224,35.5308,35.5054,35.5054,12404.0
2019-09-16 14:15:00,41.84,41.89,41.83,41.89,20357.0,35.4969,35.5393,35.4884,35.5393,20357.0
2019-09-16 14:20:00,41.89,41.9,41.85,41.88,15549.0,35.5393,35.5478,35.5054,35.5308,15549.0
2019-09-16 14:25:00,41.88,41.89,41.85,41.87,14341.0,35.5308,35.5393,35.5054,35.5224,14341.0
2019-09-16 14:30:00,41.86,41.87,41.84,41.84,11666.0,35.5139,35.5224,35.4969,35.4969,11666.0
2019-09-16 14:35:00,41.85,41.89,41.84,41.85,19525.0,35.5054,35.5393,35.4969,35.5054,19525.0
2019-09-16 14:40:00,41.85,41.88,41.83,41.85,19246.0,35.5054,35.5308,35.4884,35.5054,19246.0
2019-09-16 14:45:00,41.85,41.88,41.85,41.87,11412.0,35.5054,35.5308,35.5054,35.5224,11412.0
2019-09-16 14:50:00,41.87,41.9,41.86,41.9,9560.0,35.5224,35.5478,35.5139,35.5478,9560.0
2019-09-16 14:55:00,41.89,41.91,41.87,41.88,19270.0,35.5393,35.5563,35.5224,35.5308,19270.0
2019-09-16 15:00:00,41.88,41.88,41.83,41.85,20970.0,35.5308,35.5308,35.4884,35.5054,20970.0
2019-09-16 15:05:00,41.85,41.87,41.84,41.87,19036.0,35.5054,35.5224,35.4969,35.5224,19036.0
2019-09-16 15:10:00,41.86,41.92,41.86,41.91,27154.0,35.5139,35.5648,35.5139,35.5563,27154.0
2019-09-16 15:15:00,41.91,41.96,41.9,41.92,37856.0,35.5563,35.5987,35.5478,35.5648,37856.0
2019-09-16 15:20:00,41.93,41.93,41.9,41.92,30853.0,35.5733,35.5733,35.5478,35.5648,30853.0
2019-09-16 15:25:00,41.92,41.96,41.91,41.94,27230.0,35.5648,35.5987,35.5563,35.5817,27230.0
2019-09-16 15:30:00,41.94,41.97,41.93,41.95,45268.0,35.5817,35.6072,35.5733,35.5902,45268.0
2019-09-16 15:35:00,41.95,41.96,41.89,41.92,58156.0,35.5902,35.5987,35.5393,35.5648,58156.0
2019-09-16 15:40:00,41.92,41.94,41.9,41.93,48578.0,35.5648,35.5817,35.5478,35.5733,48578.0
2019-09-16 15:45:00,41.93,41.97,41.91,41.91,61201.0,35.5733,35.6072,35.5563,35.5563,61201.0
2019-09-16 15:50:00,41.92,41.97,41.92,41.95,90719.0,35.5648,35.6072,35.5648,35.5902,90719.0
2019-09-16 15:55:00,41.94,42.0,41.94,41.95,222642.0,35.5817,35.6327,35.5817,35.5902,222642.0
2019-09-17 09:30:00,42.94,43.0,42.19,42.22,211105.0,36.4301,36.481,35.7938,35.8193,211105.0
2019-09-17 09:35:00,42.24,42.28,41.91,42.13,109145.0,35.8363,35.8702,35.5563,35.7429,109145.0
2019-09-17 09:40:00,42.12,42.21,41.96,41.96,91506.0,35.7345,35.8108,35.5987,35.5987,91506.0
2019-09-17 09:45:00,41.97,42.18,41.96,42.17,120469.0,35.6072,35.7854,35.5987,35.7769,120469.0
2019-09-17 09:50:00,42.16,42.16,41.86,41.89,68498.0,35.7684,35.7684,35.5139,35.5393,68498.0
2019-09-17 09:55:00,41.91,42.11,41.91,42.09,65861.0,35.5563,35.726,35.5563,35.709,65861.0
2019-09-17 10:00:00,42.11,42.17,42.02,42.04,90966.0,35.726,35.7769,35.6496,35.6666,90966.0
2019-09-17 10:05:00,42.03,42.08,41.97,42.06,64601.0,35.6581,35.7005,35.6072,35.6836,64601.0
2019-09-17 10:10:00,42.06,42.08,41.97,42.03,57512.0,35.6836,35.7005,35.6072,35.6581,57512.0
2019-09-17 10:15:00,42.02,42.07,41.99,42.05,23677.0,35.6496,35.692,35.6242,35.6751,23677.0
2019-09-17 10:20:00,42.04,42.06,42.0,42.05,19834.0,35.6666,35.6836,35.6327,35.6751,19834.0
2019-09-17 10:25:00,42.06,42.11,42.03,42.08,20216.0,35.6836,35.726,35.6581,35.7005,20216.0
2019-09-17 10:30:00,42.07,42.16,42.05,42.14,78980.0,35.692,35.7684,35.6751,35.7514,78980.0
2019-09-17 10:35:00,42.14,42.17,42.07,42.07,28689.0,35.7514,35.7769,35.692,35.692,28689.0
2019-09-17 10:40:00,42.07,42.14,42.02,42.06,38806.0,35.692,35.7514,35.6496,35.6836,38806.0
2019-09-17 10:45:00,42.06,42.28,42.03,42.27,54980.0,35.6836,35.8702,35.6581,35.8617,54980.0
2019-09-17 10:50:00,42.27,42.32,42.22,42.27,49755.0,35.8617,35.9041,35.8193,35.8617,49755.0
2019-09-17 10:55:00,42.27,42.39,42.25,42.36,44754.0,35.8617,35.9635,35.8448,35.9381,44754.0
2019-09-17 11:00:00,42.37,42.38,42.21,42.22,40241.0,35.9466,35.955,35.8108,35.8193,40241.0
2019-09-17 11:05:00,42.22,42.35,42.22,42.31,32459.0,35.8193,35.9296,35.8193,35.8957,32459.0
2019-09-17 11:10:00,42.31,42.38,42.22,42.23,37912.0,35.8957,35.955,35.8193,35.8278,37912.0
2019-09-17 11:15:00,42.23,42.26,42.2,42.23,41167.0,35.8278,35.8532,35.8023,35.8278,41167.0
2019-09-17 11:20:00,42.23,42.42,42.23,42.41,50611.0,35.8278,35.989,35.8278,35.9805,50611.0
2019-09-17 11:25:00,42.38,42.43,42.35,42.43,26112.0,35.955,35.9975,35.9296,35.9975,26112.0
2019-09-17 11:30:00,42.43,42.48,42.39,42.42,59120.0,35.9975,36.0399,35.9635,35.989,59120.0
2019-09-17 11:35:00,42.43,42.49,42.26,42.26,44732.0,35.9975,36.0484,35.8532,35.8532,44732.0
2019-09-17 11:40:00,42.25,42.33,42.25,42.25,13431.0,35.8448,35.9126,35.8448,35.8448,13431.0
2019-09-17 11:45:00,42.26,42.35,42.24,42.33,23876.0,35.8532,35.9296,35.8363,35.9126,23876.0
2019-09-17 11:50:00,42.33,42.35,42.3,42.33,13083.0,35.9126,35.9296,35.8872,35.9126,13083.0
2019-09-17 11:55:00,42.32,42.38,42.31,42.35,18248.0,35.9041,35.955,35.8957,35.9296,18248.0
2019-09-17 12:00:00,42.35,42.39,42.32,42.38,14877.0,35.9296,35.9635,35.9041,35.955,14877.0
2019-09-17 12:05:00,42.38,42.39,42.3,42.33,27410.0,35.955,35.9635,35.8872,35.9126,27410.0
2019-09-17 12:10:00,42.34,42.35,42.29,42.3,18169.0,35.9211,35.9296,35.8787,35.8872,18169.0
2019-09-17 12:15:00,42.3,42.35,42.29,42.31,27939.0,35.8872,35.9296,35.8787,35.8957,27939.0
2019-09-17 12:20:00,42.32,42.34,42.29,42.3,16553.0,35.9041,35.9211,35.8787,35.8872,16553.0
2019-09-17 12:25:00,42.31,42.32,42.28,42.32,14991.0,35.8957,35.9041,35.8702,35.9041,14991.0
2019-09-17 12:30:00,42.32,42.36,42.31,42.32,49175.0,35.9041,35.9381,35.8957,35.9041,49175.0
2019-09-17 12:35:00,42.32,42.33,42.29,42.29,18495.0,35.9041,35.9126,35.8787,35.8787,18495.0
2019-09-17 12:40:00,42.29,42.33,42.27,42.28,28371.0,35.8787,35.9126,35.8617,35.8702,28371.0
2019-09-17 12:45:00,42.27,42.31,42.27,42.3,18433.0,35.8617,35.8957,35.8617,35.8872,18433.0
2019-09-17 12:50:00,42.3,42.32,42.29,42.32,16628.0,35.8872,35.9041,35.8787,35.9041,16628.0
2019-09-17 12:55:00,42.32,42.34,42.3,42.3,23339.0,35.9041,35.9211,35.8872,35.8872,23339.0
2019-09-17 13:00:00,42.3,42.34,42.3,42.32,25258.0,35.8872,35.9211,35.8872,35.9041,25258.0
2019-09-17 13:05:00,42.32,42.34,42.31,42.34,22732.0,35.9041,35.9211,35.8957,35.9211,22732.0
2019-09-17 13:10:00,42.34,42.36,42.31,42.32,13974.0,35.9211,35.9381,35.8957,35.9041,13974.0
2019-09-17 13:15:00,42.33,42.33,42.28,42.29,30681.0,35.9126,35.9126,35.8702,35.8787,30681.0
2019-09-17 13:20:00,42.27,42.28,42.26,42.28,17250.0,35.8617,35.8702,35.8532,35.8702,17250.0
2019-09-17 13:25:00,42.28,42.34,42.28,42.32,38200.0,35.8702,35.9211,35.8702,35.9041,38200.0
2019-09-17 13:30:00,42.33,42.38,42.33,42.36,17854.0,35.9126,35.955,35.9126,35.9381,17854.0
2019-09-17 13:35:00,42.36,42.37,42.31,42.32,43628.0,35.9381,35.9466,35.8957,35.9041,43628.0
2019-09-17 13:40:00,42.32,42.33,42.22,42.24,29593.0,35.9041,35.9126,35.8193,35.8363,29593.0
2019-09-17 13:45:00,42.23,42.27,42.13,42.13,53709.0,35.8278,35.8617,35.7429,35.7429,53709.0
2019-09-17 13:50:00,42.13,42.18,42.13,42.15,31973.0,35.7429,35.7854,35.7429,35.7599,31973.0
2019-09-17 13:55:00,42.15,42.15,42.05,42.09,35060.0,35.7599,35.7599,35.6751,35.709,35060.0
2019-09-17 14:00:00,42.1,42.17,42.06,42.06,35652.0,35.7175,35.7769,35.6836,35.6836,35652.0
2019-09-17 14:05:00,42.06,42.08,42.01,42.02,32062.0,35.6836,35.7005,35.6411,35.6496,32062.0
2019-09-17 14:10:00,42.01,42.04,41.93,41.94,36680.0,35.6411,35.6666,35.5733,35.5817,36680.0
2019-09-17 14:15:00,41.95,41.96,41.9,41.91,20987.0,35.5902,35.5987,35.5478,35.5563,20987.0
2019-09-17 14:20:00,41.9,41.91,41.81,41.87,28173.0,35.5478,35.5563,35.4715,35.5224,28173.0
2019-09-17 14:25:00,41.87,41.88,41.8,41.8,12317.0,35.5224,35.5308,35.463,35.463,12317.0
2019-09-17 14:30:00,41.81,41.83,41.78,41.79,26320.0,35.4715,35.4884,35.446,35.4545,26320.0
2019-09-17 14:35:00,41.78,41.78,41.74,41.75,23022.0,35.446,35.446,35.4121,35.4206,23022.0
2019-09-17 14:40:00,41.75,41.8,41.75,41.79,18866.0,35.4206,35.463,35.4206,35.4545,18866.0
2019-09-17 14:45:00,41.79,41.79,41.77,41.79,30929.0,35.4545,35.4545,35.4375,35.4545,30929.0
2019-09-17 14:50:00,41.78,41.86,41.77,41.81,38368.0,35.446,35.5139,35.4375,35.4715,38368.0
2019-09-17 14:55:00,41.81,41.81,41.7,41.71,21221.0,35.4715,35.4715,35.3781,35.3866,21221.0
2019-09-17 15:00:00,41.71,41.73,41.69,41.71,21816.0,35.3866,35.4036,35.3696,35.3866,21816.0
2019-09-17 15:05:00,41.7,41.73,41.68,41.68,17565.0,35.3781,35.4036,35.3612,35.3612,17565.0
2019-09-17 15:10:00,41.68,41.7,41.65,41.69,34268.0,35.3612,35.3781,35.3357,35.3696,34268.0
2019-09-17 15:15:00,41.69,41.7,41.66,41.69,20524.0,35.3696,35.3781,35.3442,35.3696,20524.0
2019-09-17 15:20:00,41.69,41.72,41.68,41.71,23075.0,35.3696,35.3951,35.3612,35.3866,23075.0
2019-09-17 15:25:00,41.71,41.72,41.68,41.71,19796.0,35.3866,35.3951,35.3612,35.3866,19796.0
2019-09-17 15:30:00,41.7,41.72,41.65,41.66,36892.0,35.3781,35.3951,35.3357,35.3442,36892.0
2019-09-17 15:35:00,41.66,41.82,41.66,41.79,95628.0,35.3442,35.4799,35.3442,35.4545,95628.0
2019-09-17 15:40:00,41.8,41.81,41.78,41.8,42265.0,35.463,35.4715,35.446,35.463,42265.0
2019-09-17 15:45:00,41.79,41.82,41.78,41.78,46837.0,35.4545,35.4799,35.446,35.446,46837.0
2019-09-17 15:50:00,41.78,41.78,41.69,41.7,93476.0,35.446,35.446,35.3696,35.3781,93476.0
2019-09-17 15:55:00,41.69,41.8,41.69,41.78,211915.0,35.3696,35.463,35.3696,35.446,211915.0
2019-09-18 09:30:00,41.6,41.74,41.53,41.58,53689.0,35.2933,35.4121,35.2339,35.2763,53689.0
2019-09-18 09:35:00,41.58,41.61,41.52,41.59,12838.0,35.2763,35.3018,35.2254,35.2848,12838.0
2019-09-18 09:40:00,41.58,41.58,41.48,41.57,31621.0,35.2763,35.2763,35.1915,35.2678,31621.0
2019-09-18 09:45:00,41.57,41.64,41.54,41.59,13110.0,35.2678,35.3272,35.2424,35.2848,13110.0
2019-09-18 09:50:00,41.56,41.61,41.5,41.5,14343.0,35.2594,35.3018,35.2085,35.2085,14343.0
2019-09-18 09:55:00,41.51,41.61,41.46,41.59,14323.0,35.2169,35.3018,35.1745,35.2848,14323.0
2019-09-18 10:00:00,41.58,41.64,41.49,41.52,11444.0,35.2763,35.3272,35.2,35.2254,11444.0
2019-09-18 10:05:00,41.51,41.58,41.48,41.58,28845.0,35.2169,35.2763,35.1915,35.2763,28845.0
2019-09-18 10:10:00,41.58,41.58,41.5,41.52,16253.0,35.2763,35.2763,35.2085,35.2254,16253.0
2019-09-18 10:15:00,41.52,41.57,41.51,41.53,14696.0,35.2254,35.2678,35.2169,35.2339,14696.0
2019-09-18 10:20:00,41.52,41.55,41.51,41.55,26925.0,35.2254,35.2509,35.2169,35.2509,26925.0
2019-09-18 10:25:00,41.56,41.64,41.56,41.64,27476.0,35.2594,35.3272,35.2594,35.3272,27476.0
2019-09-18 10:30:00,41.63,41.65,41.61,41.61,9254.0,35.3187,35.3357,35.3018,35.3018,9254.0
2019-09-18 10:35:00,41.61,41.63,41.55,41.55,17520.0,35.3018,35.3187,35.2509,35.2509,17520.0
2019-09-18 10:40:00,41.55,41.58,41.53,41.55,12384.0,35.2509,35.2763,35.2339,35.2509,12384.0
2019-09-18 10:45:00,41.56,41.59,41.55,41.55,13281.0,35.2594,35.2848,35.2509,35.2509,13281.0
2019-09-18 10:50:00,41.55,41.57,41.48,41.49,13239.0,35.2509,35.2678,35.1915,35.2,13239.0
2019-09-18 10:55:00,41.48,41.49,41.43,41.44,11562.0,35.1915,35.2,35.1491,35.1575,11562.0
2019-09-18 11:00:00,41.45,41.46,41.43,41.45,10710.0,35.166,35.1745,35.1491,35.166,10710.0
2019-09-18 11:05:00,41.44,41.45,41.33,41.37,29420.0,35.1575,35.166,35.0642,35.0982,29420.0
2019-09-18 11:10:00,41.36,41.37,41.29,41.3,21439.0,35.0897,35.0982,35.0303,35.0388,21439.0
2019-09-18 11:15:00,41.3,41.32,41.24,41.25,16257.0,35.0388,35.0557,34.9879,34.9964,16257.0
2019-09-18 11:20:00,41.25,41.27,41.23,41.23,37055.0,34.9964,35.0133,34.9794,34.9794,37055.0
2019-09-18 11:25:00,41.22,41.22,41.14,41.17,15534.0,34.9709,34.9709,34.903,34.9285,15534.0
2019-09-18 11:30:00,41.16,41.21,41.11,41.18,98946.0,34.92,34.9624,34.8776,34.937,98946.0
2019-09-18 11:35:00,41.19,41.35,41.19,41.35,19735.0,34.9455,35.0812,34.9455,35.0812,19735.0
2019-09-18 11:40:00,41.35,41.35,41.24,41.26,28947.0,35.0812,35.0812,34.9879,35.0048,28947.0
2019-09-18 11:45:00,41.26,41.26,41.17,41.22,11862.0,35.0048,35.0048,34.9285,34.9709,11862.0
2019-09-18 11:50:00,41.22,41.27,41.22,41.27,11661.0,34.9709,35.0133,34.9709,35.0133,11661.0
2019-09-18 11:55:00,41.27,41.37,41.26,41.36,21807.0,35.0133,35.0982,35.0048,35.0897,21807.0
2019-09-18 12:00:00,41.37,41.38,41.33,41.38,18989.0,35.0982,35.1066,35.0642,35.1066,18989.0
2019-09-18 12:05:00,41.38,41.44,41.35,41.36,34735.0,35.1066,35.1575,35.0812,35.0897,34735.0
2019-09-18 12:10:00,41.36,41.41,41.36,41.41,8599.0,35.0897,35.1321,35.0897,35.1321,8599.0
2019-09-18 12:15:00,41.4,41.4,41.35,41.35,6362.0,35.1236,35.1236,35.0812,35.0812,6362.0
2019-09-18 12:20:00,41.36,41.37,41.32,41.33,6682.0,35.0897,35.0982,35.0557,35.0642,6682.0
2019-09-18 12:25:00,41.34,41.35,41.31,41.34,6248.0,35.0727,35.0812,35.0473,35.0727,6248.0
2019-09-18 12:30:00,41.35,41.37,41.32,41.36,17280.0,35.0812,35.0982,35.0557,35.0897,17280.0
2019-09-18 12:35:00,41.36,41.36,41.35,41.36,8772.0,35.0897,35.0897,35.0812,35.0897,8772.0
2019-09-18 12:40:00,41.36,41.39,41.35,41.37,8371.0,35.0897,35.1151,35.0812,35.0982,8371.0
2019-09-18 12:45:00,41.37,41.39,41.36,41.38,10035.0,35.0982,35.1151,35.0897,35.1066,10035.0
2019-09-18 12:50:00,41.38,41.4,41.38,41.38,7908.0,35.1066,35.1236,35.1066,35.1066,7908.0
2019-09-18 12:55:00,41.38,41.4,41.35,41.38,8278.0,35.1066,35.1236,35.0812,35.1066,8278.0
2019-09-18 13:00:00,41.39,41.43,41.37,41.43,7694.0,35.1151,35.1491,35.0982,35.1491,7694.0
2019-09-18 13:05:00,41.42,41.44,41.41,41.43,13557.0,35.1406,35.1575,35.1321,35.1491,13557.0
2019-09-18 13:10:00,41.42,41.44,41.41,41.41,9959.0,35.1406,35.1575,35.1321,35.1321,9959.0
2019-09-18 13:15:00,41.41,41.44,41.4,41.44,8910.0,35.1321,35.1575,35.1236,35.1575,8910.0
2019-09-18 13:20:00,41.43,41.46,41.42,41.45,11573.0,35.1491,35.1745,35.1406,35.166,11573.0
2019-09-18 13:25:00,41.45,41.48,41.43,41.47,19768.0,35.166,35.1915,35.1491,35.183,19768.0
2019-09-18 13:30:00,41.47,41.49,41.46,41.46,12927.0,35.183,35.2,35.1745,35.1745,12927.0
2019-09-18 13:35:00,41.45,41.47,41.43,41.46,12368.0,35.166,35.183,35.1491,35.1745,12368.0
2019-09-18 13:40:00,41.47,41.5,41.46,41.5,13774.0,35.183,35.2085,35.1745,35.2085,13774.0
2019-09-18 13:45:00,41.5,41.55,41.49,41.52,39139.0,35.2085,35.2509,35.2,35.2254,39139.0
2019-09-18 13:50:00,41.52,41.61,41.51,41.61,11500.0,35.2254,35.3018,35.2169,35.3018,11500.0
2019-09-18 13:55:00,41.61,41.64,41.54,41.55,16304.0,35.3018,35.3272,35.2424,35.2509,16304.0
2019-09-18 14:00:00,41.53,41.62,41.42,41.5,21515.0,35.2339,35.3103,35.1406,35.2085,21515.0
2019-09-18 14:05:00,41.49,41.58,41.46,41.46,14258.0,35.2,35.2763,35.1745,35.1745,14258.0
2019-09-18 14:10:00,41.47,41.47,41.3,41.32,25301.0,35.183,35.183,35.0388,35.0557,25301.0
2019-09-18 14:15:00,41.33,41.45,41.32,41.39,18427.0,35.0642,35.166,35.0557,35.1151,18427.0
2019-09-18 14:20:00,41.39,41.49,41.37,41.46,13484.0,35.1151,35.2,35.0982,35.1745,13484.0
2019-09-18 14:25:00,41.45,41.46,41.42,41.44,12224.0,35.166,35.1745,35.1406,35.1575,12224.0
2019-09-18 14:30:00,41.44,41.48,41.4,41.48,13881.0,35.1575,35.1915,35.1236,35.1915,13881.0
2019-09-18 14:35:00,41.47,41.49,41.4,41.44,14757.0,35.183,35.2,35.1236,35.1575,14757.0
2019-09-18 14:40:00,41.44,41.51,41.43,41.5,35848.0,35.1575,35.2169,35.1491,35.2085,35848.0
2019-09-18 14:45:00,41.49,41.5,41.43,41.46,19815.0,35.2,35.2085,35.1491,35.1745,19815.0
2019-09-18 14:50:00,41.46,41.52,41.45,41.5,15876.0,35.1745,35.2254,35.166,35.2085,15876.0
2019-09-18 14:55:00,41.5,41.56,41.48,41.52,21019.0,35.2085,35.2594,35.1915,35.2254,21019.0
2019-09-18 15:00:00,41.52,41.52,41.47,41.48,15548.0,35.2254,35.2254,35.183,35.1915,15548.0
2019-09-18 15:05:00,41.48,41.49,41.44,41.48,41615.0,35.1915,35.2,35.1575,35.1915,41615.0
2019-09-18 15:10:00,41.48,41.52,41.48,41.5,19382.0,35.1915,35.2254,35.1915,35.2085,19382.0
2019-09-18 15:15:00,41.5,41.57,41.49,41.55,21904.0,35.2085,35.2678,35.2,35.2509,21904.0
2019-09-18 15:20:00,41.54,41.58,41.51,41.54,18958.0,35.2424,35.2763,35.2169,35.2424,18958.0
2019-09-18 15:25:00,41.54,41.58,41.53,41.58,27207.0,35.2424,35.2763,35.2339,35.2763,27207.0
2019-09-18 15:30:00,41.58,41.68,41.58,41.68,24651.0,35.2763,35.3612,35.2763,35.3612,24651.0
2019-09-18 15:35:00,41.68,41.71,41.64,41.66,43428.0,35.3612,35.3866,35.3272,35.3442,43428.0
2019-09-18 15:40:00,41.67,41.7,41.64,41.7,47401.0,35.3527,35.3781,35.3272,35.3781,47401.0
2019-09-18 15:45:00,41.7,41.71,41.67,41.7,36669.0,35.3781,35.3866,35.3527,35.3781,36669.0
2019-09-18 15:50:00,41.7,41.7,41.64,41.68,66797.0,35.3781,35.3781,35.3272,35.3612,66797.0
2019-09-18 15:55:00,41.68,41.71,41.65,41.67,149707.0,35.3612,35.3866,35.3357,35.3527,149707.0
2019-09-19 09:30:00,41.75,41.77,41.56,41.73,57685.0,35.4206,35.4375,35.2594,35.4036,57685.0
2019-09-19 09:35:00,41.76,41.79,41.64,41.7,45210.0,35.429,35.4545,35.3272,35.3781,45210.0
2019-09-19 09:40:00,41.68,41.68,41.49,41.5,15109.0,35.3612,35.3612,35.2,35.2085,15109.0
2019-09-19 09:45:00,41.48,41.48,41.34,41.37,22975.0,35.1915,35.1915,35.0727,35.0982,22975.0
2019-09-19 09:50:00,41.38,41.43,41.35,41.39,18952.0,35.1066,35.1491,35.0812,35.1151,18952.0
2019-09-19 09:55:00,41.37,41.43,41.35,41.39,18866.0,35.0982,35.1491,35.0812,35.1151,18866.0
2019-09-19 10:00:00,41.39,41.42,41.32,41.36,13553.0,35.1151,35.1406,35.0557,35.0897,13553.0
2019-09-19 10:05:00,41.36,41.4,41.34,41.38,12159.0,35.0897,35.1236,35.0727,35.1066,12159.0
2019-09-19 10:10:00,41.37,41.4,41.37,41.4,8438.0,35.0982,35.1236,35.0982,35.1236,8438.0
2019-09-19 10:15:00,41.4,41.45,41.37,41.44,18425.0,35.1236,35.166,35.0982,35.1575,18425.0
2019-09-19 10:20:00,41.44,41.46,41.38,41.38,37483.0,35.1575,35.1745,35.1066,35.1066,37483.0
2019-09-19 10:25:00,41.39,41.39,41.34,41.34,14709.0,35.1151,35.1151,35.0727,35.0727,14709.0
2019-09-19 10:30:00,41.34,41.35,41.21,41.23,21925.0,35.0727,35.0812,34.9624,34.9794,21925.0
2019-09-19 10:35:00,41.23,41.25,41.17,41.21,20645.0,34.9794,34.9964,34.9285,34.9624,20645.0
2019-09-19 10:40:00,41.2,41.24,41.17,41.23,11455.0,34.9539,34.9879,34.9285,34.9794,11455.0
2019-09-19 10:45:00,41.23,41.25,41.15,41.15,12502.0,34.9794,34.9964,34.9115,34.9115,12502.0
2019-09-19 10:50:00,41.14,41.14,41.08,41.1,20482.0,34.903,34.903,34.8521,34.8691,20482.0
2019-09-19 10:55:00,41.09,41.11,41.04,41.07,31234.0,34.8606,34.8776,34.8182,34.8436,31234.0
2019-09-19 11:00:00,41.07,41.1,41.02,41.04,18153.0,34.8436,34.8691,34.8012,34.8182,18153.0
2019-09-19 11:05:00,41.04,41.05,40.96,40.96,26148.0,34.8182,34.8267,34.7503,34.7503,26148.0
2019-09-19 11:10:00,40.97,40.97,40.89,40.93,23233.0,34.7588,34.7588,34.6909,34.7249,23233.0
2019-09-19 11:15:00,40.93,41.06,40.92,41.06,17007.0,34.7249,34.8352,34.7164,34.8352,17007.0
2019-09-19 11:20:00,41.06,41.13,41.04,41.11,45892.0,34.8352,34.8945,34.8182,34.8776,45892.0
2019-09-19 11:25:00,41.12,41.12,41.06,41.1,9346.0,34.8861,34.8861,34.8352,34.8691,9346.0
2019-09-19 11:30:00,41.1,41.12,41.05,41.08,13638.0,34.8691,34.8861,34.8267,34.8521,13638.0
2019-09-19 11:35:00,41.07,41.11,41.05,41.09,18767.0,34.8436,34.8776,34.8267,34.8606,18767.0
2019-09-19 11:40:00,41.09,41.11,41.08,41.09,14708.0,34.8606,34.8776,34.8521,34.8606,14708.0
2019-09-19 11:45:00,41.09,41.1,41.08,41.09,13155.0,34.8606,34.8691,34.8521,34.8606,13155.0
2019-09-19 11:50:00,41.09,41.11,41.04,41.05,30907.0,34.8606,34.8776,34.8182,34.8267,30907.0
2019-09-19 11:55:00,41.05,41.06,41.03,41.04,9680.0,34.8267,34.8352,34.8097,34.8182,9680.0
2019-09-19 12:00:00,41.03,41.06,41.02,41.06,10160.0,34.8097,34.8352,34.8012,34.8352,10160.0
2019-09-19 12:05:00,41.06,41.15,41.06,41.12,40208.0,34.8352,34.9115,34.8352,34.8861,40208.0
2019-09-19 12:10:00,41.13,41.13,41.08,41.11,47953.0,34.8945,34.8945,34.8521,34.8776,47953.0
2019-09-19 12:15:00,41.11,41.12,41.02,41.03,6174.0,34.8776,34.8861,34.8012,34.8097,6174.0
2019-09-19 12:20:00,41.03,41.05,41.01,41.02,12384.0,34.8097,34.8267,34.7927,34.8012,12384.0
2019-09-19 12:25:00,41.03,41.04,41.01,41.02,12197.0,34.8097,34.8182,34.7927,34.8012,12197.0
2019-09-19 12:30:00,41.01,41.05,41.01,41.05,15713.0,34.7927,34.8267,34.7927,34.8267,15713.0
2019-09-19 12:35:00,41.05,41.08,41.04,41.08,11193.0,34.8267,34.8521,34.8182,34.8521,11193.0
2019-09-19 12:40:00,41.07,41.1,41.06,41.08,4145.0,34.8436,34.8691,34.8352,34.8521,4145.0
2019-09-19 12:45:00,41.09,41.13,41.08,41.11,10486.0,34.8606,34.8945,34.8521,34.8776,10486.0
2019-09-19 12:50:00,41.11,41.11,41.07,41.08,6141.0,34.8776,34.8776,34.8436,34.8521,6141.0
2019-09-19 12:55:00,41.08,41.11,41.08,41.11,10385.0,34.8521,34.8776,34.8521,34.8776,10385.0
2019-09-19 13:00:00,41.1,41.11,41.09,41.11,8039.0,34.8691,34.8776,34.8606,34.8776,8039.0
2019-09-19 13:05:00,41.11,41.12,41.05,41.05,9340.0,34.8776,34.8861,34.8267,34.8267,9340.0
2019-09-19 13:10:00,41.05,41.08,41.05,41.06,10825.0,34.8267,34.8521,34.8267,34.8352,10825.0
2019-09-19 13:15:00,41.07,41.08,41.05,41.07,11146.0,34.8436,34.8521,34.8267,34.8436,11146.0
2019-09-19 13:20:00,41.07,41.08,41.03,41.05,6833.0,34.8436,34.8521,34.8097,34.8267,6833.0
2019-09-19 13:25:00,41.04,41.04,40.99,41.0,15020.0,34.8182,34.8182,34.7758,34.7843,15020.0
2019-09-19 13:30:00,40.99,40.99,40.9,40.94,50150.0,34.7758,34.7758,34.6994,34.7334,50150.0
2019-09-19 13:35:00,40.94,40.96,40.91,40.93,5311.0,34.7334,34.7503,34.7079,34.7249,5311.0
2019-09-19 13:40:00,40.94,40.94,40.89,40.92,9930.0,34.7334,34.7334,34.6909,34.7164,9930.0
2019-09-19 13:45:00,40.93,40.96,40.92,40.96,12245.0,34.7249,34.7503,34.7164,34.7503,12245.0
2019-09-19 13:50:00,40.95,40.95,40.91,40.93,6648.0,34.7418,34.7418,34.7079,34.7249,6648.0
2019-09-19 13:55:00,40.92,40.94,40.9,40.93,8919.0,34.7164,34.7334,34.6994,34.7249,8919.0
2019-09-19 14:00:00,40.93,40.96,40.92,40.94,9203.0,34.7249,34.7503,34.7164,34.7334,9203.0
2019-09-19 14:05:00,40.93,40.96,40.92,40.94,11296.0,34.7249,34.7503,34.7164,34.7334,11296.0
2019-09-19 14:10:00,40.94,40.95,40.92,40.93,8809.0,34.7334,34.7418,34.7164,34.7249,8809.0
2019-09-19 14:15:00,40.93,40.94,40.9,40.94,11187.0,34.7249,34.7334,34.6994,34.7334,11187.0
2019-09-19 14:20:00,40.95,40.97,40.95,40.97,10756.0,34.7418,34.7588,34.7418,34.7588,10756.0
2019-09-19 14:25:00,40.96,40.97,40.94,40.95,7378.0,34.7503,34.7588,34.7334,34.7418,7378.0
2019-09-19 14:30:00,40.95,40.96,40.92,40.93,11496.0,34.7418,34.7503,34.7164,34.7249,11496.0
2019-09-19 14:35:00,40.93,40.95,40.92,40.95,6606.0,34.7249,34.7418,34.7164,34.7418,6606.0
2019-09-19 14:40:00,40.94,40.95,40.93,40.93,9771.0,34.7334,34.7418,34.7249,34.7249,9771.0
2019-09-19 14:45:00,40.93,40.94,40.91,40.93,10848.0,34.7249,34.7334,34.7079,34.7249,10848.0
2019-09-19 14:50:00,40.94,40.97,40.93,40.93,16170.0,34.7334,34.7588,34.7249,34.7249,16170.0
2019-09-19 14:55:00,40.93,40.93,40.9,40.92,13107.0,34.7249,34.7249,34.6994,34.7164,13107.0
2019-09-19 15:00:00,40.92,40.96,40.91,40.95,19225.0,34.7164,34.7503,34.7079,34.7418,19225.0
2019-09-19 15:05:00,40.95,41.0,40.94,41.0,17031.0,34.7418,34.7843,34.7334,34.7843,17031.0
2019-09-19 15:10:00,41.01,41.02,40.97,40.98,15795.0,34.7927,34.8012,34.7588,34.7673,15795.0
2019-09-19 15:15:00,40.97,40.98,40.94,40.97,18865.0,34.7588,34.7673,34.7334,34.7588,18865.0
2019-09-19 15:20:00,40.97,40.99,40.94,40.98,18691.0,34.7588,34.7758,34.7334,34.7673,18691.0
2019-09-19 15:25:00,40.98,40.99,40.95,40.96,20265.0,34.7673,34.7758,34.7418,34.7503,20265.0
2019-09-19 15:30:00,40.95,40.95,40.84,40.86,71233.0,34.7418,34.7418,34.6485,34.6655,71233.0
2019-09-19 15:35:00,40.85,40.88,40.83,40.88,31698.0,34.657,34.6824,34.64,34.6824,31698.0
2019-09-19 15:40:00,40.89,40.9,40.85,40.87,35151.0,34.6909,34.6994,34.657,34.674,35151.0
2019-09-19 15:45:00,40.86,40.88,40.81,40.82,36620.0,34.6655,34.6824,34.6231,34.6315,36620.0
2019-09-19 15:50:00,40.82,40.85,40.77,40.84,74411.0,34.6315,34.657,34.5891,34.6485,74411.0
2019-09-19 15:55:00,40.85,40.91,40.83,40.89,194216.0,34.657,34.7079,34.64,34.6909,194216.0
2019-09-20 09:30:00,40.93,41.13,40.88,41.06,653681.0,34.7249,34.8945,34.6824,34.8352,653681.0
2019-09-20 09:35:00,41.07,41.1,40.8,40.85,33724.0,34.8436,34.8691,34.6146,34.657,33724.0
2019-09-20 09:40:00,40.83,40.95,40.81,40.93,26474.0,34.64,34.7418,34.6231,34.7249,26474.0
2019-09-20 09:45:00,40.93,40.94,40.79,40.81,16612.0,34.7249,34.7334,34.6061,34.6231,16612.0
2019-09-20 09:50:00,40.82,40.89,40.79,40.88,8263.0,34.6315,34.6909,34.6061,34.6824,8263.0
2019-09-20 09:55:00,40.87,40.92,40.87,40.88,37592.0,34.674,34.7164,34.674,34.6824,37592.0
2019-09-20 10:00:00,40.87,40.92,40.86,40.91,11573.0,34.674,34.7164,34.6655,34.7079,11573.0
2019-09-20 10:05:00,40.9,40.94,40.9,40.92,9006.0,34.6994,34.7334,34.6994,34.7164,9006.0
2019-09-20 10:10:00,40.93,40.96,40.89,40.93,10788.0,34.7249,34.7503,34.6909,34.7249,10788.0
2019-09-20 10:15:00,40.93,40.96,40.91,40.95,11556.0,34.7249,34.7503,34.7079,34.7418,11556.0
2019-09-20 10:20:00,40.96,41.03,40.95,41.03,16169.0,34.7503,34.8097,34.7418,34.8097,16169.0
2019-09-20 10:25:00,41.04,41.11,41.03,41.1,12065.0,34.8182,34.8776,34.8097,34.8691,12065.0
2019-09-20 10:30:00,41.11,41.13,41.07,41.07,14358.0,34.8776,34.8945,34.8436,34.8436,14358.0
2019-09-20 10:35:00,41.08,41.1,41.06,41.07,10753.0,34.8521,34.8691,34.8352,34.8436,10753.0
2019-09-20 10:40:00,41.07,41.08,41.01,41.03,29742.0,34.8436,34.8521,34.7927,34.8097,29742.0
2019-09-20 10:45:00,41.03,41.06,41.02,41.05,36193.0,34.8097,34.8352,34.8012,34.8267,36193.0
2019-09-20 10:50:00,41.06,41.07,41.04,41.05,6461.0,34.8352,34.8436,34.8182,34.8267,6461.0
2019-09-20 10:55:00,41.05,41.12,41.04,41.11,9162.0,34.8267,34.8861,34.8182,34.8776,9162.0
2019-09-20 11:00:00,41.1,41.13,41.08,41.12,9253.0,34.8691,34.8945,34.8521,34.8861,9253.0
2019-09-20 11:05:00,41.13,41.14,41.11,41.12,9711.0,34.8945,34.903,34.8776,34.8861,9711.0
2019-09-20 11:10:00,41.11,41.13,41.09,41.11,6099.0,34.8776,34.8945,34.8606,34.8776,6099.0
2019-09-20 11:15:00,41.12,41.14,41.05,41.07,10010.0,34.8861,34.903,34.8267,34.8436,10010.0
2019-09-20 11:20:00,41.08,41.17,41.08,41.16,13699.0,34.8521,34.9285,34.8521,34.92,13699.0
2019-09-20 11:25:00,41.15,41.17,41.12,41.13,7837.0,34.9115,34.9285,34.8861,34.8945,7837.0
2019-09-20 11:30:00,41.14,41.2,41.14,41.18,7710.0,34.903,34.9539,34.903,34.937,7710.0
2019-09-20 11:35:00,41.18,41.21,41.16,41.18,6261.0,34.937,34.9624,34.92,34.937,6261.0
2019-09-20 11:40:00,41.18,41.21,41.16,41.16,11177.0,34.937,34.9624,34.92,34.92,11177.0
2019-09-20 11:45:00,41.16,41.16,41.12,41.16,9818.0,34.92,34.92,34.8861,34.92,9818.0
2019-09-20 11:50:00,41.16,41.17,41.15,41.16,7134.0,34.92,34.9285,34.9115,34.92,7134.0
2019-09-20 11:55:00,41.17,41.18,41.14,41.14,7315.0,34.9285,34.937,34.903,34.903,7315.0
2019-09-20 12:00:00,41.13,41.15,41.13,41.14,5914.0,34.8945,34.9115,34.8945,34.903,5914.0
2019-09-20 12:05:00,41.14,41.14,41.09,41.09,9265.0,34.903,34.903,34.8606,34.8606,9265.0
2019-09-20 12:10:00,41.09,41.11,41.09,41.09,9285.0,34.8606,34.8776,34.8606,34.8606,9285.0
2019-09-20 12:15:00,41.09,41.14,41.09,41.12,9224.0,34.8606,34.903,34.8606,34.8861,9224.0
2019-09-20 12:20:00,41.13,41.15,41.12,41.13,6607.0,34.8945,34.9115,34.8861,34.8945,6607.0
2019-09-20 12:25:00,41.13,41.14,41.11,41.14,4113.0,34.8945,34.903,34.8776,34.903,4113.0
2019-09-20 12:30:00,41.14,41.15,41.13,41.15,4800.0,34.903,34.9115,34.8945,34.9115,4800.0
2019-09-20 12:35:00,41.15,41.2,41.14,41.2,7522.0,34.9115,34.9539,34.903,34.9539,7522.0
2019-09-20 12:40:00,41.19,41.2,41.17,41.19,4445.0,34.9455,34.9539,34.9285,34.9455,4445.0
2019-09-20 12:45:00,41.19,41.2,41.18,41.19,4449.0,34.9455,34.9539,34.937,34.9455,4449.0
2019-09-20 12:50:00,41.2,41.24,41.19,41.23,5663.0,34.9539,34.9879,34.9455,34.9794,5663.0
2019-09-20 12:55:00,41.22,41.24,41.21,41.22,5278.0,34.9709,34.9879,34.9624,34.9709,5278.0
2019-09-20 13:00:00,41.22,41.25,41.22,41.24,4546.0,34.9709,34.9964,34.9709,34.9879,4546.0
2019-09-20 13:05:00,41.23,41.24,41.2,41.21,2858.0,34.9794,34.9879,34.9539,34.9624,2858.0
2019-09-20 13:10:00,41.2,41.21,40.97,40.97,38880.0,34.9539,34.9624,34.7588,34.7588,38880.0
2019-09-20 13:15:00,40.97,41.01,40.85,41.01,16688.0,34.7588,34.7927,34.657,34.7927,16688.0
2019-09-20 13:20:00,41.02,41.02,40.95,40.97,17396.0,34.8012,34.8012,34.7418,34.7588,17396.0
2019-09-20 13:25:00,40.98,41.0,40.95,40.96,7064.0,34.7673,34.7843,34.7418,34.7503,7064.0
2019-09-20 13:30:00,40.97,40.98,40.95,40.97,11296.0,34.7588,34.7673,34.7418,34.7588,11296.0
2019-09-20 13:35:00,40.98,41.01,40.96,40.97,5007.0,34.7673,34.7927,34.7503,34.7588,5007.0
2019-09-20 13:40:00,40.97,40.98,40.94,40.98,13720.0,34.7588,34.7673,34.7334,34.7673,13720.0
2019-09-20 13:45:00,40.97,40.99,40.94,40.95,5637.0,34.7588,34.7758,34.7334,34.7418,5637.0
2019-09-20 13:50:00,40.94,40.95,40.91,40.92,6770.0,34.7334,34.7418,34.7079,34.7164,6770.0
2019-09-20 13:55:00,40.91,40.97,40.91,40.94,10335.0,34.7079,34.7588,34.7079,34.7334,10335.0
2019-09-20 14:00:00,40.97,41.01,40.95,40.97,13762.0,34.7588,34.7927,34.7418,34.7588,13762.0
2019-09-20 14:05:00,40.98,41.01,40.97,40.99,11891.0,34.7673,34.7927,34.7588,34.7758,11891.0
2019-09-20 14:10:00,40.99,40.99,40.96,40.97,6111.0,34.7758,34.7758,34.7503,34.7588,6111.0
2019-09-20 14:15:00,40.97,41.0,40.97,40.99,4171.0,34.7588,34.7843,34.7588,34.7758,4171.0
2019-09-20 14:20:00,40.98,40.99,40.97,40.98,5994.0,34.7673,34.7758,34.7588,34.7673,5994.0
2019-09-20 14:25:00,40.98,40.98,40.94,40.97,17923.0,34.7673,34.7673,34.7334,34.7588,17923.0
2019-09-20 14:30:00,40.97,41.01,40.97,41.0,3063.0,34.7588,34.7927,34.7588,34.7843,3063.0
2019-09-20 14:35:00,41.0,41.04,40.99,41.04,11273.0,34.7843,34.8182,34.7758,34.8182,11273.0
2019-09-20 14:40:00,41.04,41.04,41.01,41.02,4934.0,34.8182,34.8182,34.7927,34.8012,4934.0
2019-09-20 14:45:00,41.02,41.04,41.0,41.01,6754.0,34.8012,34.8182,34.7843,34.7927,6754.0
2019-09-20 14:50:00,41.01,41.02,40.98,41.02,6033.0,34.7927,34.8012,34.7673,34.8012,6033.0
2019-09-20 14:55:00,41.01,41.03,41.0,41.02,7948.0,34.7927,34.8097,34.7843,34.8012,7948.0
2019-09-20 15:00:00,41.01,41.02,40.99,41.0,11508.0,34.7927,34.8012,34.7758,34.7843,11508.0
2019-09-20 15:05:00,41.0,41.01,40.98,40.98,11115.0,34.7843,34.7927,34.7673,34.7673,11115.0
2019-09-20 15:10:00,40.97,41.01,40.97,41.01,7510.0,34.7588,34.7927,34.7588,34.7927,7510.0
2019-09-20 15:15:00,41.01,41.03,41.0,41.01,10267.0,34.7927,34.8097,34.7843,34.7927,10267.0
2019-09-20 15:20:00,41.01,41.02,40.97,40.98,12925.0,34.7927,34.8012,34.7588,34.7673,12925.0
2019-09-20 15:25:00,40.98,40.99,40.95,40.96,18344.0,34.7673,34.7758,34.7418,34.7503,18344.0
2019-09-20 15:30:00,40.96,40.99,40.94,40.94,19592.0,34.7503,34.7758,34.7334,34.7334,19592.0
2019-09-20 15:35:00,40.94,40.97,40.93,40.97,34618.0,34.7334,34.7588,34.7249,34.7588,34618.0
2019-09-20 15:40:00,40.97,40.97,40.93,40.95,61307.0,34.7588,34.7588,34.7249,34.7418,61307.0
2019-09-20 15:45:00,40.95,41.0,40.93,41.0,150796.0,34.7418,34.7843,34.7249,34.7843,150796.0
2019-09-20 15:50:00,40.99,41.1,40.91,41.07,321460.0,34.7758,34.8691,34.7079,34.8436,321460.0
2019-09-20 15:55:00,41.07,41.08,40.9,40.9,325905.0,34.8436,34.8521,34.6994,34.6994,325905.0
2019-09-23 09:30:00,40.73,40.75,40.51,40.67,54333.0,34.5552,34.5722,34.3685,34.5043,54333.0
2019-09-23 09:35:00,40.68,40.8,40.68,40.76,12093.0,34.5128,34.6146,34.5128,34.5806,12093.0
2019-09-23 09:40:00,40.76,40.92,40.74,40.9,18892.0,34.5806,34.7164,34.5637,34.6994,18892.0
2019-09-23 09:45:00,40.9,40.91,40.83,40.84,15427.0,34.6994,34.7079,34.64,34.6485,15427.0
2019-09-23 09:50:00,40.84,40.85,40.75,40.76,10659.0,34.6485,34.657,34.5722,34.5806,10659.0
2019-09-23 09:55:00,40.77,40.79,40.7,40.71,13257.0,34.5891,34.6061,34.5297,34.5382,13257.0
2019-09-23 10:00:00,40.7,40.7,40.59,40.62,15449.0,34.5297,34.5297,34.4364,34.4619,15449.0
2019-09-23 10:05:00,40.61,40.61,40.56,40.59,14420.0,34.4534,34.4534,34.411,34.4364,14420.0
2019-09-23 10:10:00,40.58,40.58,40.5,40.51,12291.0,34.4279,34.4279,34.3601,34.3685,12291.0
2019-09-23 10:15:00,40.5,40.52,40.48,40.49,19671.0,34.3601,34.377,34.3431,34.3516,19671.0
2019-09-23 10:20:00,40.5,40.54,40.48,40.53,15094.0,34.3601,34.394,34.3431,34.3855,15094.0
2019-09-23 10:25:00,40.54,40.64,40.53,40.63,29591.0,34.394,34.4788,34.3855,34.4703,29591.0
2019-09-23 10:30:00,40.63,40.7,40.62,40.66,13297.0,34.4703,34.5297,34.4619,34.4958,13297.0
2019-09-23 10:35:00,40.65,40.65,40.56,40.58,20986.0,34.4873,34.4873,34.411,34.4279,20986.0
2019-09-23 10:40:00,40.57,40.6,40.54,40.55,66961.0,34.4194,34.4449,34.394,34.4025,66961.0
2019-09-23 10:45:00,40.55,40.61,40.53,40.57,37085.0,34.4025,34.4534,34.3855,34.4194,37085.0
2019-09-23 10:50:00,40.57,40.57,40.49,40.5,39350.0,34.4194,34.4194,34.3516,34.3601,39350.0
2019-09-23 10:55:00,40.49,40.51,40.44,40.46,36906.0,34.3516,34.3685,34.3092,34.3261,36906.0
2019-09-23 11:00:00,40.45,40.55,40.44,40.54,45955.0,34.3176,34.4025,34.3092,34.394,45955.0
2019-09-23 11:05:00,40.55,40.57,40.51,40.53,24400.0,34.4025,34.4194,34.3685,34.3855,24400.0
2019-09-23 11:10:00,40.54,40.57,40.5,40.51,19632.0,34.394,34.4194,34.3601,34.3685,19632.0
2019-09-23 11:15:00,40.52,40.54,40.48,40.51,53852.0,34.377,34.394,34.3431,34.3685,53852.0
2019-09-23 11:20:00,40.52,40.53,40.46,40.48,39546.0,34.377,34.3855,34.3261,34.3431,39546.0
2019-09-23 11:25:00,40.48,40.52,40.48,40.52,7951.0,34.3431,34.377,34.3431,34.377,7951.0
2019-09-23 11:30:00,40.52,40.53,40.48,40.48,18470.0,34.377,34.3855,34.3431,34.3431,18470.0
2019-09-23 11:35:00,40.48,40.51,40.48,40.49,12308.0,34.3431,34.3685,34.3431,34.3516,12308.0
2019-09-23 11:40:00,40.5,40.51,40.45,40.47,18140.0,34.3601,34.3685,34.3176,34.3346,18140.0
2019-09-23 11:45:00,40.46,40.48,40.45,40.45,16039.0,34.3261,34.3431,34.3176,34.3176,16039.0
2019-09-23 11:50:00,40.46,40.48,40.42,40.47,18080.0,34.3261,34.3431,34.2922,34.3346,18080.0
2019-09-23 11:55:00,40.47,40.49,40.42,40.45,21245.0,34.3346,34.3516,34.2922,34.3176,21245.0
2019-09-23 12:00:00,40.44,40.45,40.39,40.4,16310.0,34.3092,34.3176,34.2667,34.2752,16310.0
2019-09-23 12:05:00,40.39,40.4,40.36,40.37,18058.0,34.2667,34.2752,34.2413,34.2498,18058.0
2019-09-23 12:10:00,40.36,40.38,40.36,40.37,10530.0,34.2413,34.2582,34.2413,34.2498,10530.0
2019-09-23 12:15:00,40.37,40.44,40.37,40.44,21372.0,34.2498,34.3092,34.2498,34.3092,21372.0
2019-09-23 12:20:00,40.44,40.47,40.41,40.45,21970.0,34.3092,34.3346,34.2837,34.3176,21970.0
2019-09-23 12:25:00,40.46,40.47,40.42,40.46,19046.0,34.3261,34.3346,34.2922,34.3261,19046.0
2019-09-23 12:30:00,40.46,40.5,40.46,40.46,24085.0,34.3261,34.3601,34.3261,34.3261,24085.0
2019-09-23 12:35:00,40.45,40.46,40.43,40.43,16445.0,34.3176,34.3261,34.3007,34.3007,16445.0
2019-09-23 12:40:00,40.43,40.44,40.36,40.39,20449.0,34.3007,34.3092,34.2413,34.2667,20449.0
2019-09-23 12:45:00,40.39,40.41,40.37,40.39,14236.0,34.2667,34.2837,34.2498,34.2667,14236.0
2019-09-23 12:50:00,40.4,40.45,40.39,40.41,19591.0,34.2752,34.3176,34.2667,34.2837,19591.0
2019-09-23 12:55:00,40.42,40.43,40.37,40.39,14198.0,34.2922,34.3007,34.2498,34.2667,14198.0
2019-09-23 13:00:00,40.39,40.44,40.38,40.42,11114.0,34.2667,34.3092,34.2582,34.2922,11114.0
2019-09-23 13:05:00,40.41,40.43,40.4,40.43,11034.0,34.2837,34.3007,34.2752,34.3007,11034.0
2019-09-23 13:10:00,40.42,40.43,40.39,40.4,27979.0,34.2922,34.3007,34.2667,34.2752,27979.0
2019-09-23 13:15:00,40.39,40.41,40.38,40.39,9466.0,34.2667,34.2837,34.2582,34.2667,9466.0
2019-09-23 13:20:00,40.39,40.4,40.39,40.4,6141.0,34.2667,34.2752,34.2667,34.2752,6141.0
2019-09-23 13:25:00,40.4,40.41,40.39,40.41,8141.0,34.2752,34.2837,34.2667,34.2837,8141.0
2019-09-23 13:30:00,40.41,40.41,40.39,40.4,7179.0,34.2837,34.2837,34.2667,34.2752,7179.0
2019-09-23 13:35:00,40.39,40.4,40.38,40.39,10840.0,34.2667,34.2752,34.2582,34.2667,10840.0
2019-09-23 13:40:00,40.39,40.4,40.38,40.4,8427.0,34.2667,34.2752,34.2582,34.2752,8427.0
2019-09-23 13:45:00,40.39,40.42,40.39,40.41,10829.0,34.2667,34.2922,34.2667,34.2837,10829.0
2019-09-23 13:50:00,40.41,40.46,40.41,40.45,14265.0,34.2837,34.3261,34.2837,34.3176,14265.0
2019-09-23 13:55:00,40.46,40.46,40.45,40.45,5240.0,34.3261,34.3261,34.3176,34.3176,5240.0
2019-09-23 14:00:00,40.45,40.46,40.44,40.45,10137.0,34.3176,34.3261,34.3092,34.3176,10137.0
2019-09-23 14:05:00,40.45,40.47,40.44,40.46,14727.0,34.3176,34.3346,34.3092,34.3261,14727.0
2019-09-23 14:10:00,40.45,40.49,40.45,40.47,11758.0,34.3176,34.3516,34.3176,34.3346,11758.0
2019-09-23 14:15:00,40.46,40.47,40.44,40.44,14743.0,34.3261,34.3346,34.3092,34.3092,14743.0
2019-09-23 14:20:00,40.44,40.44,40.39,40.39,17811.0,34.3092,34.3092,34.2667,34.2667,17811.0
2019-09-23 14:25:00,40.4,40.43,40.39,40.41,20609.0,34.2752,34.3007,34.2667,34.2837,20609.0
2019-09-23 14:30:00,40.41,40.45,40.4,40.44,13759.0,34.2837,34.3176,34.2752,34.3092,13759.0
2019-09-23 14:35:00,40.44,40.46,40.42,40.43,10305.0,34.3092,34.3261,34.2922,34.3007,10305.0
2019-09-23 14:40:00,40.43,40.45,40.41,40.45,10979.0,34.3007,34.3176,34.2837,34.3176,10979.0
2019-09-23 14:45:00,40.45,40.46,40.43,40.45,5871.0,34.3176,34.3261,34.3007,34.3176,5871.0
2019-09-23 14:50:00,40.45,40.46,40.44,40.45,12492.0,34.3176,34.3261,34.3092,34.3176,12492.0
2019-09-23 14:55:00,40.44,40.46,40.44,40.44,8505.0,34.3092,34.3261,34.3092,34.3092,8505.0
2019-09-23 15:00:00,40.45,40.47,40.43,40.45,13544.0,34.3176,34.3346,34.3007,34.3176,13544.0
2019-09-23 15:05:00,40.44,40.5,40.44,40.48,37299.0,34.3092,34.3601,34.3092,34.3431,37299.0
2019-09-23 15:10:00,40.48,40.48,40.46,40.48,40607.0,34.3431,34.3431,34.3261,34.3431,40607.0
2019-09-23 15:15:00,40.47,40.49,40.46,40.47,58560.0,34.3346,34.3516,34.3261,34.3346,58560.0
2019-09-23 15:20:00,40.47,40.48,40.42,40.45,30737.0,34.3346,34.3431,34.2922,34.3176,30737.0
2019-09-23 15:25:00,40.45,40.47,40.43,40.44,13540.0,34.3176,34.3346,34.3007,34.3092,13540.0
2019-09-23 15:30:00,40.43,40.44,40.35,40.39,35792.0,34.3007,34.3092,34.2328,34.2667,35792.0
2019-09-23 15:35:00,40.4,40.41,40.38,40.41,22504.0,34.2752,34.2837,34.2582,34.2837,22504.0
2019-09-23 15:40:00,40.41,40.43,40.39,40.4,57363.0,34.2837,34.3007,34.2667,34.2752,57363.0
2019-09-23 15:45:00,40.41,40.43,40.4,40.4,67199.0,34.2837,34.3007,34.2752,34.2752,67199.0
2019-09-23 15:50:00,40.41,40.43,40.37,40.38,67219.0,34.2837,34.3007,34.2498,34.2582,67219.0
2019-09-23 15:55:00,40.37,40.4,40.35,40.4,204845.0,34.2498,34.2752,34.2328,34.2752,204845.0
2019-09-24 09:30:00,40.45,40.45,40.14,40.34,76388.0,34.3176,34.3176,34.0546,34.2243,76388.0
2019-09-24 09:35:00,40.37,40.51,40.37,40.48,40065.0,34.2498,34.3685,34.2498,34.3431,40065.0
2019-09-24 09:40:00,40.48,40.52,40.46,40.48,40771.0,34.3431,34.377,34.3261,34.3431,40771.0
2019-09-24 09:45:00,40.47,40.54,40.45,40.47,42357.0,34.3346,34.394,34.3176,34.3346,42357.0
2019-09-24 09:50:00,40.47,40.49,40.38,40.39,37619.0,34.3346,34.3516,34.2582,34.2667,37619.0
2019-09-24 09:55:00,40.39,40.46,40.35,40.35,24778.0,34.2667,34.3261,34.2328,34.2328,24778.0
2019-09-24 10:00:00,40.34,40.34,40.19,40.23,26404.0,34.2243,34.2243,34.0971,34.131,26404.0
2019-09-24 10:05:00,40.24,40.25,40.18,40.22,29236.0,34.1395,34.148,34.0886,34.1225,29236.0
2019-09-24 10:10:00,40.22,40.29,40.21,40.21,24434.0,34.1225,34.1819,34.114,34.114,24434.0
2019-09-24 10:15:00,40.21,40.3,40.17,40.28,29813.0,34.114,34.1904,34.0801,34.1734,29813.0
2019-09-24 10:20:00,40.26,40.26,40.13,40.16,31204.0,34.1564,34.1564,34.0462,34.0716,31204.0
2019-09-24 10:25:00,40.16,40.27,40.16,40.24,18432.0,34.0716,34.1649,34.0716,34.1395,18432.0
2019-09-24 10:30:00,40.24,40.28,40.24,40.27,21236.0,34.1395,34.1734,34.1395,34.1649,21236.0
2019-09-24 10:35:00,40.27,40.35,40.25,40.3,27290.0,34.1649,34.2328,34.148,34.1904,27290.0
2019-09-24 10:40:00,40.3,40.34,40.28,40.34,20589.0,34.1904,34.2243,34.1734,34.2243,20589.0
2019-09-24 10:45:00,40.33,40.34,40.29,40.3,18407.0,34.2158,34.2243,34.1819,34.1904,18407.0
2019-09-24 10:50:00,40.3,40.31,40.22,40.22,23814.0,34.1904,34.1989,34.1225,34.1225,23814.0
2019-09-24 10:55:00,40.22,40.25,40.19,40.2,23139.0,34.1225,34.148,34.0971,34.1055,23139.0
2019-09-24 11:00:00,40.2,40.25,40.19,40.25,25549.0,34.1055,34.148,34.0971,34.148,25549.0
2019-09-24 11:05:00,40.25,40.3,40.25,40.28,9264.0,34.148,34.1904,34.148,34.1734,9264.0
2019-09-24 11:10:00,40.27,40.32,40.26,40.32,21196.0,34.1649,34.2073,34.1564,34.2073,21196.0
2019-09-24 11:15:00,40.31,40.32,40.25,40.26,16624.0,34.1989,34.2073,34.148,34.1564,16624.0
2019-09-24 11:20:00,40.26,40.3,40.25,40.26,25962.0,34.1564,34.1904,34.148,34.1564,25962.0
2019-09-24 11:25:00,40.26,40.27,40.2,40.2,19353.0,34.1564,34.1649,34.1055,34.1055,19353.0
2019-09-24 11:30:00,40.2,40.22,40.18,40.21,26897.0,34.1055,34.1225,34.0886,34.114,26897.0
2019-09-24 11:35:00,40.22,40.22,40.12,40.12,20923.0,34.1225,34.1225,34.0377,34.0377,20923.0
2019-09-24 11:40:00,40.12,40.13,40.03,40.04,25590.0,34.0377,34.0462,33.9613,33.9698,25590.0
2019-09-24 11:45:00,40.04,40.18,40.04,40.16,22673.0,33.9698,34.0886,33.9698,34.0716,22673.0
2019-09-24 11:50:00,40.17,40.18,40.12,40.13,20240.0,34.0801,34.0886,34.0377,34.0462,20240.0
2019-09-24 11:55:00,40.13,40.2,40.13,40.18,16070.0,34.0462,34.1055,34.0462,34.0886,16070.0
2019-09-24 12:00:00,40.17,40.18,40.15,40.16,13111.0,34.0801,34.0886,34.0631,34.0716,13111.0
2019-09-24 12:05:00,40.17,40.22,40.17,40.2,15276.0,34.0801,34.1225,34.0801,34.1055,15276.0
2019-09-24 12:10:00,40.2,40.21,40.15,40.16,18302.0,34.1055,34.114,34.0631,34.0716,18302.0
2019-09-24 12:15:00,40.16,40.18,40.13,40.13,14790.0,34.0716,34.0886,34.0462,34.0462,14790.0
2019-09-24 12:20:00,40.13,40.14,40.02,40.05,31090.0,34.0462,34.0546,33.9528,33.9783,31090.0
2019-09-24 12:25:00,40.05,40.07,39.99,40.06,24989.0,33.9783,33.9952,33.9274,33.9868,24989.0
2019-09-24 12:30:00,40.06,40.06,39.98,40.01,14227.0,33.9868,33.9868,33.9189,33.9443,14227.0
2019-09-24 12:35:00,40.0,40.0,39.91,39.91,17289.0,33.9359,33.9359,33.8595,33.8595,17289.0
2019-09-24 12:40:00,39.92,39.93,39.85,39.86,45305.0,33.868,33.8765,33.8086,33.8171,45305.0
2019-09-24 12:45:00,39.87,39.94,39.85,39.92,18751.0,33.8256,33.885,33.8086,33.868,18751.0
2019-09-24 12:50:00,39.91,39.92,39.86,39.9,19294.0,33.8595,33.868,33.8171,33.851,19294.0
2019-09-24 12:55:00,39.9,39.92,39.86,39.87,14810.0,33.851,33.868,33.8171,33.8256,14810.0
2019-09-24 13:00:00,39.87,39.87,39.83,39.85,16367.0,33.8256,33.8256,33.7916,33.8086,16367.0
2019-09-24 13:05:00,39.86,39.92,39.85,39.91,19021.0,33.8171,33.868,33.8086,33.8595,19021.0
2019-09-24 13:10:00,39.91,39.91,39.84,39.87,14943.0,33.8595,33.8595,33.8001,33.8256,14943.0
2019-09-24 13:15:00,39.87,39.89,39.86,39.87,15521.0,33.8256,33.8425,33.8171,33.8256,15521.0
2019-09-24 13:20:00,39.87,39.87,39.81,39.84,17704.0,33.8256,33.8256,33.7747,33.8001,17704.0
2019-09-24 13:25:00,39.85,39.91,39.84,39.86,14952.0,33.8086,33.8595,33.8001,33.8171,14952.0
2019-09-24 13:30:00,39.87,39.9,39.84,39.88,20223.0,33.8256,33.851,33.8001,33.8341,20223.0
2019-09-24 13:35:00,39.88,39.9,39.87,39.89,12786.0,33.8341,33.851,33.8256,33.8425,12786.0
2019-09-24 13:40:00,39.89,39.9,39.84,39.87,20290.0,33.8425,33.851,33.8001,33.8256,20290.0
2019-09-24 13:45:00,39.87,39.87,39.84,39.86,14413.0,33.8256,33.8256,33.8001,33.8171,14413.0
2019-09-24 13:50:00,39.86,39.89,39.85,39.86,22359.0,33.8171,33.8425,33.8086,33.8171,22359.0
2019-09-24 13:55:00,39.86,39.87,39.84,39.84,18074.0,33.8171,33.8256,33.8001,33.8001,18074.0
2019-09-24 14:00:00,39.85,39.87,39.79,39.8,29564.0,33.8086,33.8256,33.7577,33.7662,29564.0
2019-09-24 14:05:00,39.8,39.81,39.76,39.77,18504.0,33.7662,33.7747,33.7322,33.7407,18504.0
2019-09-24 14:10:00,39.78,40.04,39.77,39.97,58352.0,33.7492,33.9698,33.7407,33.9104,58352.0
2019-09-24 14:15:00,39.97,40.03,39.92,40.01,231447.0,33.9104,33.9613,33.868,33.9443,231447.0
2019-09-24 14:20:00,40.0,40.01,39.92,39.92,14513.0,33.9359,33.9443,33.868,33.868,14513.0
2019-09-24 14:25:00,39.93,39.97,39.93,39.96,12258.0,33.8765,33.9104,33.8765,33.9019,12258.0
2019-09-24 14:30:00,39.95,39.97,39.89,39.91,18559.0,33.8934,33.9104,33.8425,33.8595,18559.0
2019-09-24 14:35:00,39.91,39.96,39.84,39.9,69699.0,33.8595,33.9019,33.8001,33.851,69699.0
2019-09-24 14:40:00,39.89,39.9,39.81,39.83,20873.0,33.8425,33.851,33.7747,33.7916,20873.0
2019-09-24 14:45:00,39.83,39.86,39.81,39.86,18791.0,33.7916,33.8171,33.7747,33.8171,18791.0
2019-09-24 14:50:00,39.85,39.88,39.82,39.86,19852.0,33.8086,33.8341,33.7831,33.8171,19852.0
2019-09-24 14:55:00,39.85,39.86,39.82,39.83,18323.0,33.8086,33.8171,33.7831,33.7916,18323.0
2019-09-24 15:00:00,39.83,39.87,39.81,39.86,22967.0,33.7916,33.8256,33.7747,33.8171,22967.0
2019-09-24 15:05:00,39.87,39.89,39.85,39.87,35399.0,33.8256,33.8425,33.8086,33.8256,35399.0
2019-09-24 15:10:00,39.87,39.96,39.86,39.96,36769.0,33.8256,33.9019,33.8171,33.9019,36769.0
2019-09-24 15:15:00,39.96,39.97,39.91,39.93,31855.0,33.9019,33.9104,33.8595,33.8765,31855.0
2019-09-24 15:20:00,39.93,39.93,39.8,39.82,22367.0,33.8765,33.8765,33.7662,33.7831,22367.0
2019-09-24 15:25:00,39.81,39.83,39.8,39.82,19569.0,33.7747,33.7916,33.7662,33.7831,19569.0
2019-09-24 15:30:00,39.82,39.82,39.75,39.77,33906.0,33.7831,33.7831,33.7238,33.7407,33906.0
2019-09-24 15:35:00,39.77,39.82,39.75,39.8,46672.0,33.7407,33.7831,33.7238,33.7662,46672.0
2019-09-24 15:40:00,39.79,39.81,39.77,39.77,45650.0,33.7577,33.7747,33.7407,33.7407,45650.0
2019-09-24 15:45:00,39.77,39.87,39.77,39.85,72186.0,33.7407,33.8256,33.7407,33.8086,72186.0
2019-09-24 15:50:00,39.84,39.89,39.81,39.88,115798.0,33.8001,33.8425,33.7747,33.8341,115798.0
2019-09-24 15:55:00,39.89,39.94,39.87,39.93,251693.0,33.8425,33.885,33.8256,33.8765,251693.0
2019-09-25 09:30:00,39.94,40.2,39.94,40.19,41521.0,33.885,34.1055,33.885,34.0971,41521.0
2019-09-25 09:35:00,40.17,40.35,40.1,40.32,21391.0,34.0801,34.2328,34.0207,34.2073,21391.0
2019-09-25 09:40:00,40.33,40.36,40.27,40.3,14140.0,34.2158,34.2413,34.1649,34.1904,14140.0
2019-09-25 09:45:00,40.32,40.5,40.3,40.5,28901.0,34.2073,34.3601,34.1904,34.3601,28901.0
2019-09-25 09:50:00,40.48,40.48,40.33,40.34,18954.0,34.3431,34.3431,34.2158,34.2243,18954.0
2019-09-25 09:55:00,40.34,40.35,40.26,40.27,17945.0,34.2243,34.2328,34.1564,34.1649,17945.0
2019-09-25 10:00:00,40.27,40.41,40.23,40.34,35890.0,34.1649,34.2837,34.131,34.2243,35890.0
2019-09-25 10:05:00,40.33,40.47,40.3,40.43,21823.0,34.2158,34.3346,34.1904,34.3007,21823.0
2019-09-25 10:10:00,40.45,40.49,40.42,40.45,11106.0,34.3176,34.3516,34.2922,34.3176,11106.0
2019-09-25 10:15:00,40.45,40.46,40.4,40.46,22150.0,34.3176,34.3261,34.2752,34.3261,22150.0
2019-09-25 10:20:00,40.45,40.49,40.41,40.41,16783.0,34.3176,34.3516,34.2837,34.2837,16783.0
2019-09-25 10:25:00,40.41,40.44,40.32,40.38,15235.0,34.2837,34.3092,34.2073,34.2582,15235.0
2019-09-25 10:30:00,40.39,40.48,40.38,40.44,8653.0,34.2667,34.3431,34.2582,34.3092,8653.0
2019-09-25 10:35:00,40.43,40.49,40.42,40.46,13102.0,34.3007,34.3516,34.2922,34.3261,13102.0
2019-09-25 10:40:00,40.47,40.47,40.41,40.44,8238.0,34.3346,34.3346,34.2837,34.3092,8238.0
2019-09-25 10:45:00,40.43,40.46,40.41,40.43,10993.0,34.3007,34.3261,34.2837,34.3007,10993.0
2019-09-25 10:50:00,40.42,40.53,40.38,40.49,37016.0,34.2922,34.3855,34.2582,34.3516,37016.0
2019-09-25 10:55:00,40.46,40.49,40.43,40.43,17739.0,34.3261,34.3516,34.3007,34.3007,17739.0
2019-09-25 11:00:00,40.44,40.52,40.43,40.51,18905.0,34.3092,34.377,34.3007,34.3685,18905.0
2019-09-25 11:05:00,40.52,40.54,40.48,40.48,18786.0,34.377,34.394,34.3431,34.3431,18786.0
2019-09-25 11:10:00,40.48,40.51,40.46,40.48,28265.0,34.3431,34.3685,34.3261,34.3431,28265.0
2019-09-25 11:15:00,40.49,40.56,40.48,40.55,22051.0,34.3516,34.411,34.3431,34.4025,22051.0
2019-09-25 11:20:00,40.57,40.64,40.56,40.58,43671.0,34.4194,34.4788,34.411,34.4279,43671.0
2019-09-25 11:25:00,40.57,40.57,40.5,40.55,8019.0,34.4194,34.4194,34.3601,34.4025,8019.0
2019-09-25 11:30:00,40.55,40.56,40.54,40.54,6917.0,34.4025,34.411,34.394,34.394,6917.0
2019-09-25 11:35:00,40.54,40.54,40.48,40.5,11286.0,34.394,34.394,34.3431,34.3601,11286.0
2019-09-25 11:40:00,40.51,40.54,40.5,40.52,4209.0,34.3685,34.394,34.3601,34.377,4209.0
2019-09-25 11:45:00,40.52,40.53,40.4,40.41,18629.0,34.377,34.3855,34.2752,34.2837,18629.0
2019-09-25 11:50:00,40.41,40.47,40.39,40.45,7601.0,34.2837,34.3346,34.2667,34.3176,7601.0
2019-09-25 11:55:00,40.47,40.48,40.43,40.46,9160.0,34.3346,34.3431,34.3007,34.3261,9160.0
2019-09-25 12:00:00,40.47,40.47,40.45,40.47,7486.0,34.3346,34.3346,34.3176,34.3346,7486.0
2019-09-25 12:05:00,40.47,40.51,40.46,40.48,15698.0,34.3346,34.3685,34.3261,34.3431,15698.0
2019-09-25 12:10:00,40.48,40.51,40.46,40.5,6569.0,34.3431,34.3685,34.3261,34.3601,6569.0
2019-09-25 12:15:00,40.5,40.52,40.48,40.52,13490.0,34.3601,34.377,34.3431,34.377,13490.0
2019-09-25 12:20:00,40.53,40.57,40.51,40.52,10818.0,34.3855,34.4194,34.3685,34.377,10818.0
2019-09-25 12:25:00,40.52,40.54,40.5,40.54,9574.0,34.377,34.394,34.3601,34.394,9574.0
2019-09-25 12:30:00,40.54,40.57,40.53,40.54,11895.0,34.394,34.4194,34.3855,34.394,11895.0
2019-09-25 12:35:00,40.52,40.56,40.5,40.54,10058.0,34.377,34.411,34.3601,34.394,10058.0
2019-09-25 12:40:00,40.55,40.55,40.51,40.54,10964.0,34.4025,34.4025,34.3685,34.394,10964.0
2019-09-25 12:45:00,40.54,40.6,40.52,40.59,24987.0,34.394,34.4449,34.377,34.4364,24987.0
2019-09-25 12:50:00,40.59,40.59,40.55,40.58,15675.0,34.4364,34.4364,34.4025,34.4279,15675.0
2019-09-25 12:55:00,40.58,40.61,40.54,40.58,12946.0,34.4279,34.4534,34.394,34.4279,12946.0
2019-09-25 13:00:00,40.58,40.58,40.54,40.54,8481.0,34.4279,34.4279,34.394,34.394,8481.0
2019-09-25 13:05:00,40.55,40.57,40.53,40.55,9366.0,34.4025,34.4194,34.3855,34.4025,9366.0
2019-09-25 13:10:00,40.56,40.58,40.55,40.58,5366.0,34.411,34.4279,34.4025,34.4279,5366.0
2019-09-25 13:15:00,40.58,40.58,40.51,40.51,13621.0,34.4279,34.4279,34.3685,34.3685,13621.0
2019-09-25 13:20:00,40.51,40.54,40.49,40.5,10975.0,34.3685,34.394,34.3516,34.3601,10975.0
2019-09-25 13:25:00,40.5,40.51,40.48,40.49,5628.0,34.3601,34.3685,34.3431,34.3516,5628.0
2019-09-25 13:30:00,40.48,40.51,40.48,40.49,11126.0,34.3431,34.3685,34.3431,34.3516,11126.0
2019-09-25 13:35:00,40.49,40.54,40.49,40.53,12645.0,34.3516,34.394,34.3516,34.3855,12645.0
2019-09-25 13:40:00,40.53,40.54,40.52,40.54,9346.0,34.3855,34.394,34.377,34.394,9346.0
2019-09-25 13:45:00,40.55,40.58,40.54,40.58,10834.0,34.4025,34.4279,34.394,34.4279,10834.0
2019-09-25 13:50:00,40.58,40.62,40.58,40.61,9122.0,34.4279,34.4619,34.4279,34.4534,9122.0
2019-09-25 13:55:00,40.61,40.62,40.6,40.61,10866.0,34.4534,34.4619,34.4449,34.4534,10866.0
2019-09-25 14:00:00,40.62,40.64,40.56,40.57,10131.0,34.4619,34.4788,34.411,34.4194,10131.0
2019-09-25 14:05:00,40.56,40.57,40.54,40.55,9516.0,34.411,34.4194,34.394,34.4025,9516.0
2019-09-25 14:10:00,40.56,40.56,40.52,40.52,11691.0,34.411,34.411,34.377,34.377,11691.0
2019-09-25 14:15:00,40.52,40.55,40.5,40.54,17462.0,34.377,34.4025,34.3601,34.394,17462.0
2019-09-25 14:20:00,40.53,40.54,40.51,40.54,9819.0,34.3855,34.394,34.3685,34.394,9819.0
2019-09-25 14:25:00,40.53,40.54,40.51,40.52,35780.0,34.3855,34.394,34.3685,34.377,35780.0
2019-09-25 14:30:00,40.52,40.53,40.48,40.49,14032.0,34.377,34.3855,34.3431,34.3516,14032.0
2019-09-25 14:35:00,40.5,40.52,40.49,40.5,9497.0,34.3601,34.377,34.3516,34.3601,9497.0
2019-09-25 14:40:00,40.49,40.52,40.49,40.5,20964.0,34.3516,34.377,34.3516,34.3601,20964.0
2019-09-25 14:45:00,40.5,40.53,40.49,40.52,13093.0,34.3601,34.3855,34.3516,34.377,13093.0
2019-09-25 14:50:00,40.52,40.52,40.49,40.51,12818.0,34.377,34.377,34.3516,34.3685,12818.0
2019-09-25 14:55:00,40.51,40.51,40.48,40.5,9204.0,34.3685,34.3685,34.3431,34.3601,9204.0
2019-09-25 15:00:00,40.49,40.53,40.49,40.5,71573.0,34.3516,34.3855,34.3516,34.3601,71573.0
2019-09-25 15:05:00,40.5,40.52,40.49,40.5,20471.0,34.3601,34.377,34.3516,34.3601,20471.0
2019-09-25 15:10:00,40.5,40.51,40.46,40.46,16289.0,34.3601,34.3685,34.3261,34.3261,16289.0
2019-09-25 15:15:00,40.46,40.48,40.44,40.46,22639.0,34.3261,34.3431,34.3092,34.3261,22639.0
2019-09-25 15:20:00,40.46,40.48,40.45,40.46,20494.0,34.3261,34.3431,34.3176,34.3261,20494.0
2019-09-25 15:25:00,40.46,40.52,40.42,40.5,31225.0,34.3261,34.377,34.2922,34.3601,31225.0
2019-09-25 15:30:00,40.49,40.53,40.48,40.51,29158.0,34.3516,34.3855,34.3431,34.3685,29158.0
2019-09-25 15:35:00,40.52,40.52,40.49,40.51,22313.0,34.377,34.377,34.3516,34.3685,22313.0
2019-09-25 15:40:00,40.51,40.52,40.49,40.51,44963.0,34.3685,34.377,34.3516,34.3685,44963.0
2019-09-25 15:45:00,40.51,40.52,40.49,40.5,27774.0,34.3685,34.377,34.3516,34.3601,27774.0
2019-09-25 15:50:00,40.5,40.53,40.46,40.49,54505.0,34.3601,34.3855,34.3261,34.3516,54505.0
2019-09-25 15:55:00,40.48,40.52,40.45,40.48,159656.0,34.3431,34.377,34.3176,34.3431,159656.0
2019-09-26 09:30:00,40.6,40.75,40.47,40.49,41967.0,34.4449,34.5722,34.3346,34.3516,41967.0
2019-09-26 09:35:00,40.49,40.53,40.42,40.44,10937.0,34.3516,34.3855,34.2922,34.3092,10937.0
2019-09-26 09:40:00,40.43,40.47,40.35,40.37,13958.0,34.3007,34.3346,34.2328,34.2498,13958.0
2019-09-26 09:45:00,40.38,40.39,40.3,40.32,7531.0,34.2582,34.2667,34.1904,34.2073,7531.0
2019-09-26 09:50:00,40.32,40.36,40.28,40.33,9233.0,34.2073,34.2413,34.1734,34.2158,9233.0
2019-09-26 09:55:00,40.32,40.34,40.29,40.3,12859.0,34.2073,34.2243,34.1819,34.1904,12859.0
2019-09-26 10:00:00,40.3,40.43,40.3,40.43,26412.0,34.1904,34.3007,34.1904,34.3007,26412.0
2019-09-26 10:05:00,40.43,40.46,40.42,40.46,7979.0,34.3007,34.3261,34.2922,34.3261,7979.0
2019-09-26 10:10:00,40.46,40.47,40.42,40.46,9515.0,34.3261,34.3346,34.2922,34.3261,9515.0
2019-09-26 10:15:00,40.45,40.46,40.41,40.41,9237.0,34.3176,34.3261,34.2837,34.2837,9237.0
2019-09-26 10:20:00,40.4,40.41,40.33,40.33,5829.0,34.2752,34.2837,34.2158,34.2158,5829.0
2019-09-26 10:25:00,40.33,40.37,40.31,40.35,5378.0,34.2158,34.2498,34.1989,34.2328,5378.0
2019-09-26 10:30:00,40.35,40.39,40.32,40.38,9979.0,34.2328,34.2667,34.2073,34.2582,9979.0
2019-09-26 10:35:00,40.38,40.42,40.36,40.42,5540.0,34.2582,34.2922,34.2413,34.2922,5540.0
2019-09-26 10:40:00,40.42,40.48,40.41,40.48,5025.0,34.2922,34.3431,34.2837,34.3431,5025.0
2019-09-26 10:45:00,40.47,40.61,40.46,40.61,12365.0,34.3346,34.4534,34.3261,34.4534,12365.0
2019-09-26 10:50:00,40.61,40.62,40.58,40.61,14287.0,34.4534,34.4619,34.4279,34.4534,14287.0
2019-09-26 10:55:00,40.59,40.6,40.52,40.59,10217.0,34.4364,34.4449,34.377,34.4364,10217.0
2019-09-26 11:00:00,40.6,40.6,40.53,40.54,18664.0,34.4449,34.4449,34.3855,34.394,18664.0
2019-09-26 11:05:00,40.55,40.6,40.53,40.58,8876.0,34.4025,34.4449,34.3855,34.4279,8876.0
2019-09-26 11:10:00,40.6,40.63,40.59,40.61,5186.0,34.4449,34.4703,34.4364,34.4534,5186.0
2019-09-26 11:15:00,40.62,40.62,40.52,40.53,10064.0,34.4619,34.4619,34.377,34.3855,10064.0
2019-09-26 11:20:00,40.52,40.55,40.51,40.52,10346.0,34.377,34.4025,34.3685,34.377,10346.0
2019-09-26 11:25:00,40.51,40.56,40.5,40.55,8045.0,34.3685,34.411,34.3601,34.4025,8045.0
2019-09-26 11:30:00,40.55,40.56,40.53,40.56,11579.0,34.4025,34.411,34.3855,34.411,11579.0
2019-09-26 11:35:00,40.55,40.62,40.55,40.6,11135.0,34.4025,34.4619,34.4025,34.4449,11135.0
2019-09-26 11:40:00,40.6,40.63,40.59,40.61,6894.0,34.4449,34.4703,34.4364,34.4534,6894.0
2019-09-26 11:45:00,40.61,40.61,40.57,40.59,9067.0,34.4534,34.4534,34.4194,34.4364,9067.0
2019-09-26 11:50:00,40.59,40.59,40.53,40.55,11516.0,34.4364,34.4364,34.3855,34.4025,11516.0
2019-09-26 11:55:00,40.56,40.58,40.54,40.56,11418.0,34.411,34.4279,34.394,34.411,11418.0
2019-09-26 12:00:00,40.55,40.61,40.52,40.6,10064.0,34.4025,34.4534,34.377,34.4449,10064.0
2019-09-26 12:05:00,40.6,40.63,40.59,40.6,10698.0,34.4449,34.4703,34.4364,34.4449,10698.0
2019-09-26 12:10:00,40.59,40.61,40.57,40.6,12975.0,34.4364,34.4534,34.4194,34.4449,12975.0
2019-09-26 12:15:00,40.6,40.63,40.58,40.63,15833.0,34.4449,34.4703,34.4279,34.4703,15833.0
2019-09-26 12:20:00,40.62,40.64,40.62,40.62,10304.0,34.4619,34.4788,34.4619,34.4619,10304.0
2019-09-26 12:25:00,40.64,40.66,40.61,40.61,4601.0,34.4788,34.4958,34.4534,34.4534,4601.0
2019-09-26 12:30:00,40.62,40.63,40.6,40.6,5315.0,34.4619,34.4703,34.4449,34.4449,5315.0
2019-09-26 12:35:00,40.6,40.71,40.6,40.71,5808.0,34.4449,34.5382,34.4449,34.5382,5808.0
2019-09-26 12:40:00,40.7,40.71,40.63,40.64,2824.0,34.5297,34.5382,34.4703,34.4788,2824.0
2019-09-26 12:45:00,40.63,40.65,40.62,40.63,6176.0,34.4703,34.4873,34.4619,34.4703,6176.0
2019-09-26 12:50:00,40.62,40.65,40.58,40.58,7192.0,34.4619,34.4873,34.4279,34.4279,7192.0
2019-09-26 12:55:00,40.57,40.6,40.57,40.59,6842.0,34.4194,34.4449,34.4194,34.4364,6842.0
2019-09-26 13:00:00,40.6,40.61,40.58,40.61,5446.0,34.4449,34.4534,34.4279,34.4534,5446.0
2019-09-26 13:05:00,40.62,40.64,40.62,40.63,4493.0,34.4619,34.4788,34.4619,34.4703,4493.0
2019-09-26 13:10:00,40.62,40.62,40.6,40.62,3697.0,34.4619,34.4619,34.4449,34.4619,3697.0
2019-09-26 13:15:00,40.62,40.65,40.6,40.64,25088.0,34.4619,34.4873,34.4449,34.4788,25088.0
2019-09-26 13:20:00,40.64,40.66,40.59,40.65,61148.0,34.4788,34.4958,34.4364,34.4873,61148.0
2019-09-26 13:25:00,40.64,40.66,40.6,40.64,53365.0,34.4788,34.4958,34.4449,34.4788,53365.0
2019-09-26 13:30:00,40.65,40.7,40.65,40.7,5700.0,34.4873,34.5297,34.4873,34.5297,5700.0
2019-09-26 13:35:00,40.7,40.75,40.69,40.75,8303.0,34.5297,34.5722,34.5213,34.5722,8303.0
2019-09-26 13:40:00,40.74,40.74,40.71,40.73,3318.0,34.5637,34.5637,34.5382,34.5552,3318.0
2019-09-26 13:45:00,40.73,40.75,40.73,40.75,4324.0,34.5552,34.5722,34.5552,34.5722,4324.0
2019-09-26 13:50:00,40.74,40.75,40.7,40.73,8716.0,34.5637,34.5722,34.5297,34.5552,8716.0
2019-09-26 13:55:00,40.73,40.79,40.73,40.79,4947.0,34.5552,34.6061,34.5552,34.6061,4947.0
2019-09-26 14:00:00,40.8,40.83,40.79,40.82,10281.0,34.6146,34.64,34.6061,34.6315,10281.0
2019-09-26 14:05:00,40.83,40.88,40.8,40.88,7865.0,34.64,34.6824,34.6146,34.6824,7865.0
2019-09-26 14:10:00,40.88,40.89,40.81,40.83,8756.0,34.6824,34.6909,34.6231,34.64,8756.0
2019-09-26 14:15:00,40.83,40.89,40.83,40.85,9397.0,34.64,34.6909,34.64,34.657,9397.0
2019-09-26 14:20:00,40.86,40.89,40.85,40.87,4150.0,34.6655,34.6909,34.657,34.674,4150.0
2019-09-26 14:25:00,40.87,40.87,40.83,40.84,3242.0,34.674,34.674,34.64,34.6485,3242.0
2019-09-26 14:30:00,40.84,40.87,40.83,40.85,7734.0,34.6485,34.674,34.64,34.657,7734.0
2019-09-26 14:35:00,40.85,40.87,40.83,40.83,6638.0,34.657,34.674,34.64,34.64,6638.0
2019-09-26 14:40:00,40.84,40.88,40.84,40.86,6673.0,34.6485,34.6824,34.6485,34.6655,6673.0
2019-09-26 14:45:00,40.87,40.9,40.86,40.9,11998.0,34.674,34.6994,34.6655,34.6994,11998.0
2019-09-26 14:50:00,40.9,40.91,40.87,40.89,18771.0,34.6994,34.7079,34.674,34.6909,18771.0
2019-09-26 14:55:00,40.89,40.91,40.85,40.86,7783.0,34.6909,34.7079,34.657,34.6655,7783.0
2019-09-26 15:00:00,40.86,40.89,40.86,40.89,14723.0,34.6655,34.6909,34.6655,34.6909,14723.0
2019-09-26 15:05:00,40.89,40.89,40.84,40.86,11189.0,34.6909,34.6909,34.6485,34.6655,11189.0
2019-09-26 15:10:00,40.85,40.9,40.84,40.88,11781.0,34.657,34.6994,34.6485,34.6824,11781.0
2019-09-26 15:15:00,40.88,40.88,40.86,40.88,11491.0,34.6824,34.6824,34.6655,34.6824,11491.0
2019-09-26 15:20:00,40.88,40.91,40.86,40.87,13802.0,34.6824,34.7079,34.6655,34.674,13802.0
2019-09-26 15:25:00,40.87,40.95,40.87,40.89,30080.0,34.674,34.7418,34.674,34.6909,30080.0
2019-09-26 15:30:00,40.9,40.94,40.88,40.93,23643.0,34.6994,34.7334,34.6824,34.7249,23643.0
2019-09-26 15:35:00,40.94,40.95,40.89,40.9,26675.0,34.7334,34.7418,34.6909,34.6994,26675.0
2019-09-26 15:40:00,40.89,40.91,40.86,40.88,31181.0,34.6909,34.7079,34.6655,34.6824,31181.0
2019-09-26 15:45:00,40.87,40.91,40.87,40.9,56157.0,34.674,34.7079,34.674,34.6994,56157.0
2019-09-26 15:50:00,40.9,40.93,40.88,40.9,63410.0,34.6994,34.7249,34.6824,34.6994,63410.0
2019-09-26 15:55:00,40.9,40.9,40.83,40.86,152363.0,34.6994,34.6994,34.64,34.6655,152363.0
2019-09-27 09:30:00,40.97,41.0,40.87,41.0,25649.0,34.7588,34.7843,34.674,34.7843,25649.0
2019-09-27 09:35:00,41.0,41.02,40.89,40.94,5091.0,34.7843,34.8012,34.6909,34.7334,5091.0
2019-09-27 09:40:00,40.92,41.07,40.92,41.07,14845.0,34.7164,34.8436,34.7164,34.8436,14845.0
2019-09-27 09:45:00,41.1,41.11,41.06,41.09,5539.0,34.8691,34.8776,34.8352,34.8606,5539.0
2019-09-27 09:50:00,41.1,41.13,41.04,41.05,11059.0,34.8691,34.8945,34.8182,34.8267,11059.0
2019-09-27 09:55:00,41.05,41.07,40.98,40.98,9257.0,34.8267,34.8436,34.7673,34.7673,9257.0
2019-09-27 10:00:00,40.99,41.04,40.97,40.98,5649.0,34.7758,34.8182,34.7588,34.7673,5649.0
2019-09-27 10:05:00,40.95,41.0,40.94,40.97,7525.0,34.7418,34.7843,34.7334,34.7588,7525.0
2019-09-27 10:10:00,40.99,41.02,40.97,40.98,6462.0,34.7758,34.8012,34.7588,34.7673,6462.0
2019-09-27 10:15:00,40.98,41.01,40.94,40.97,5159.0,34.7673,34.7927,34.7334,34.7588,5159.0
2019-09-27 10:20:00,40.97,41.01,40.96,40.97,9984.0,34.7588,34.7927,34.7503,34.7588,9984.0
2019-09-27 10:25:00,40.96,41.01,40.96,41.0,3000.0,34.7503,34.7927,34.7503,34.7843,3000.0
2019-09-27 10:30:00,41.01,41.04,40.99,41.0,3222.0,34.7927,34.8182,34.7758,34.7843,3222.0
2019-09-27 10:35:00,40.99,41.03,40.99,41.0,3200.0,34.7758,34.8097,34.7758,34.7843,3200.0
2019-09-27 10:40:00,41.02,41.03,40.99,41.02,5193.0,34.8012,34.8097,34.7758,34.8012,5193.0
2019-09-27 10:45:00,41.03,41.07,41.03,41.06,5284.0,34.8097,34.8436,34.8097,34.8352,5284.0
2019-09-27 10:50:00,41.06,41.08,41.05,41.07,4916.0,34.8352,34.8521,34.8267,34.8436,4916.0
2019-09-27 10:55:00,41.06,41.12,41.05,41.12,9946.0,34.8352,34.8861,34.8267,34.8861,9946.0
2019-09-27 11:00:00,41.12,41.12,41.06,41.08,12838.0,34.8861,34.8861,34.8352,34.8521,12838.0
2019-09-27 11:05:00,41.07,41.07,41.04,41.05,5600.0,34.8436,34.8436,34.8182,34.8267,5600.0
2019-09-27 11:10:00,41.05,41.05,41.02,41.03,4700.0,34.8267,34.8267,34.8012,34.8097,4700.0
2019-09-27 11:15:00,41.04,41.06,41.02,41.04,5222.0,34.8182,34.8352,34.8012,34.8182,5222.0
2019-09-27 11:20:00,41.04,41.08,41.03,41.07,10670.0,34.8182,34.8521,34.8097,34.8436,10670.0
2019-09-27 11:25:00,41.07,41.12,41.07,41.11,8045.0,34.8436,34.8861,34.8436,34.8776,8045.0
2019-09-27 11:30:00,41.11,41.14,41.09,41.14,8150.0,34.8776,34.903,34.8606,34.903,8150.0
2019-09-27 11:35:00,41.15,41.18,40.91,41.0,22153.0,34.9115,34.937,34.7079,34.7843,22153.0
2019-09-27 11:40:00,40.99,41.05,40.98,41.02,7362.0,34.7758,34.8267,34.7673,34.8012,7362.0
2019-09-27 11:45:00,41.01,41.07,40.98,41.05,10821.0,34.7927,34.8436,34.7673,34.8267,10821.0
2019-09-27 11:50:00,41.04,41.04,40.98,41.0,6875.0,34.8182,34.8182,34.7673,34.7843,6875.0
2019-09-27 11:55:00,41.01,41.12,41.0,41.02,11484.0,34.7927,34.8861,34.7843,34.8012,11484.0
2019-09-27 12:00:00,41.02,41.03,40.96,40.96,6976.0,34.8012,34.8097,34.7503,34.7503,6976.0
2019-09-27 12:05:00,40.98,40.98,40.96,40.97,4336.0,34.7673,34.7673,34.7503,34.7588,4336.0
2019-09-27 12:10:00,40.97,41.03,40.97,41.03,5957.0,34.7588,34.8097,34.7588,34.8097,5957.0
2019-09-27 12:15:00,41.03,41.03,40.95,40.96,1712.0,34.8097,34.8097,34.7418,34.7503,1712.0
2019-09-27 12:20:00,40.94,40.97,40.94,40.97,3294.0,34.7334,34.7588,34.7334,34.7588,3294.0
2019-09-27 12:25:00,40.96,40.97,40.94,40.96,3137.0,34.7503,34.7588,34.7334,34.7503,3137.0
2019-09-27 12:30:00,40.95,40.96,40.94,40.95,2052.0,34.7418,34.7503,34.7334,34.7418,2052.0
2019-09-27 12:35:00,40.95,40.97,40.94,40.95,6733.0,34.7418,34.7588,34.7334,34.7418,6733.0
2019-09-27 12:40:00,40.96,40.97,40.94,40.94,4537.0,34.7503,34.7588,34.7334,34.7334,4537.0
2019-09-27 12:45:00,40.93,40.95,40.86,40.86,7303.0,34.7249,34.7418,34.6655,34.6655,7303.0
2019-09-27 12:50:00,40.86,40.89,40.86,40.87,5416.0,34.6655,34.6909,34.6655,34.674,5416.0
2019-09-27 12:55:00,40.87,40.88,40.78,40.78,11732.0,34.674,34.6824,34.5976,34.5976,11732.0
2019-09-27 13:00:00,40.77,40.82,40.77,40.79,9294.0,34.5891,34.6315,34.5891,34.6061,9294.0
2019-09-27 13:05:00,40.8,40.85,40.79,40.85,4017.0,34.6146,34.657,34.6061,34.657,4017.0
2019-09-27 13:10:00,40.84,40.85,40.83,40.84,2557.0,34.6485,34.657,34.64,34.6485,2557.0
2019-09-27 13:15:00,40.84,40.84,40.78,40.79,19821.0,34.6485,34.6485,34.5976,34.6061,19821.0
2019-09-27 13:20:00,40.79,40.79,40.74,40.77,38976.0,34.6061,34.6061,34.5637,34.5891,38976.0
2019-09-27 13:25:00,40.77,40.82,40.77,40.82,7533.0,34.5891,34.6315,34.5891,34.6315,7533.0
2019-09-27 13:30:00,40.81,40.83,40.77,40.8,12747.0,34.6231,34.64,34.5891,34.6146,12747.0
2019-09-27 13:35:00,40.8,40.81,40.76,40.77,6282.0,34.6146,34.6231,34.5806,34.5891,6282.0
2019-09-27 13:40:00,40.77,40.81,40.77,40.79,5461.0,34.5891,34.6231,34.5891,34.6061,5461.0
2019-09-27 13:45:00,40.77,40.78,40.75,40.77,5042.0,34.5891,34.5976,34.5722,34.5891,5042.0
2019-09-27 13:50:00,40.76,40.76,40.7,40.74,8039.0,34.5806,34.5806,34.5297,34.5637,8039.0
2019-09-27 13:55:00,40.74,40.77,40.74,40.77,4049.0,34.5637,34.5891,34.5637,34.5891,4049.0
2019-09-27 14:00:00,40.77,40.77,40.72,40.73,9625.0,34.5891,34.5891,34.5467,34.5552,9625.0
2019-09-27 14:05:00,40.74,40.74,40.7,40.7,4490.0,34.5637,34.5637,34.5297,34.5297,4490.0
2019-09-27 14:10:00,40.69,40.73,40.69,40.72,4498.0,34.5213,34.5552,34.5213,34.5467,4498.0
2019-09-27 14:15:00,40.73,40.74,40.69,40.72,7219.0,34.5552,34.5637,34.5213,34.5467,7219.0
2019-09-27 14:20:00,40.73,40.74,40.7,40.71,4660.0,34.5552,34.5637,34.5297,34.5382,4660.0
2019-09-27 14:25:00,40.7,40.73,40.69,40.72,6022.0,34.5297,34.5552,34.5213,34.5467,6022.0
2019-09-27 14:30:00,40.71,40.72,40.69,40.7,4612.0,34.5382,34.5467,34.5213,34.5297,4612.0
2019-09-27 14:35:00,40.68,40.71,40.67,40.69,7931.0,34.5128,34.5382,34.5043,34.5213,7931.0
2019-09-27 14:40:00,40.7,40.71,40.66,40.67,5478.0,34.5297,34.5382,34.4958,34.5043,5478.0
2019-09-27 14:45:00,40.67,40.69,40.65,40.65,6791.0,34.5043,34.5213,34.4873,34.4873,6791.0
2019-09-27 14:50:00,40.65,40.65,40.61,40.63,4983.0,34.4873,34.4873,34.4534,34.4703,4983.0
2019-09-27 14:55:00,40.64,40.66,40.63,40.65,9535.0,34.4788,34.4958,34.4703,34.4873,9535.0
2019-09-27 15:00:00,40.64,40.68,40.64,40.66,13019.0,34.4788,34.5128,34.4788,34.4958,13019.0
2019-09-27 15:05:00,40.66,40.66,40.61,40.62,9882.0,34.4958,34.4958,34.4534,34.4619,9882.0
2019-09-27 15:10:00,40.63,40.65,40.62,40.63,7709.0,34.4703,34.4873,34.4619,34.4703,7709.0
2019-09-27 15:15:00,40.63,40.73,40.62,40.71,11944.0,34.4703,34.5552,34.4619,34.5382,11944.0
2019-09-27 15:20:00,40.7,40.77,40.7,40.77,14385.0,34.5297,34.5891,34.5297,34.5891,14385.0
2019-09-27 15:25:00,40.76,40.77,40.74,40.75,10092.0,34.5806,34.5891,34.5637,34.5722,10092.0
2019-09-27 15:30:00,40.75,40.79,40.74,40.79,19705.0,34.5722,34.6061,34.5637,34.6061,19705.0
2019-09-27 15:35:00,40.78,40.82,40.76,40.81,23131.0,34.5976,34.6315,34.5806,34.6231,23131.0
2019-09-27 15:40:00,40.82,40.85,40.81,40.83,15640.0,34.6315,34.657,34.6231,34.64,15640.0
2019-09-27 15:45:00,40.84,40.85,40.82,40.84,20894.0,34.6485,34.657,34.6315,34.6485,20894.0
2019-09-27 15:50:00,40.84,40.91,40.84,40.87,57871.0,34.6485,34.7079,34.6485,34.674,57871.0
2019-09-27 15:55:00,40.87,40.95,40.84,40.94,231007.0,34.674,34.7418,34.6485,34.7334,231007.0
2019-09-30 09:30:00,41.03,41.13,40.96,41.07,47170.0,34.8097,34.8945,34.7503,34.8436,47170.0
2019-09-30 09:35:00,41.05,41.21,41.05,41.18,21763.0,34.8267,34.9624,34.8267,34.937,21763.0
2019-09-30 09:40:00,41.18,41.19,41.11,41.13,11403.0,34.937,34.9455,34.8776,34.8945,11403.0
2019-09-30 09:45:00,41.1,41.21,41.09,41.21,9929.0,34.8691,34.9624,34.8606,34.9624,9929.0
2019-09-30 09:50:00,41.22,41.23,41.18,41.19,15885.0,34.9709,34.9794,34.937,34.9455,15885.0
2019-09-30 09:55:00,41.19,41.23,41.15,41.2,8380.0,34.9455,34.9794,34.9115,34.9539,8380.0
2019-09-30 10:00:00,41.22,41.24,41.11,41.13,12071.0,34.9709,34.9879,34.8776,34.8945,12071.0
2019-09-30 10:05:00,41.13,41.17,41.12,41.14,11310.0,34.8945,34.9285,34.8861,34.903,11310.0
2019-09-30 10:10:00,41.16,41.21,41.14,41.2,10320.0,34.92,34.9624,34.903,34.9539,10320.0
2019-09-30 10:15:00,41.2,41.21,41.16,41.2,26098.0,34.9539,34.9624,34.92,34.9539,26098.0
2019-09-30 10:20:00,41.2,41.2,41.12,41.16,20758.0,34.9539,34.9539,34.8861,34.92,20758.0
2019-09-30 10:25:00,41.17,41.2,41.15,41.15,8883.0,34.9285,34.9539,34.9115,34.9115,8883.0
2019-09-30 10:30:00,41.14,41.18,41.13,41.15,12880.0,34.903,34.937,34.8945,34.9115,12880.0
2019-09-30 10:35:00,41.16,41.21,41.15,41.2,13479.0,34.92,34.9624,34.9115,34.9539,13479.0
2019-09-30 10:40:00,41.21,41.24,41.2,41.21,14271.0,34.9624,34.9879,34.9539,34.9624,14271.0
2019-09-30 10:45:00,41.21,41.22,41.18,41.18,9775.0,34.9624,34.9709,34.937,34.937,9775.0
2019-09-30 10:50:00,41.17,41.2,41.13,41.2,12615.0,34.9285,34.9539,34.8945,34.9539,12615.0
2019-09-30 10:55:00,41.18,41.19,41.13,41.14,10879.0,34.937,34.9455,34.8945,34.903,10879.0
2019-09-30 11:00:00,41.14,41.16,41.13,41.15,8870.0,34.903,34.92,34.8945,34.9115,8870.0
2019-09-30 11:05:00,41.16,41.2,41.16,41.2,5703.0,34.92,34.9539,34.92,34.9539,5703.0
2019-09-30 11:10:00,41.2,41.24,41.19,41.19,13184.0,34.9539,34.9879,34.9455,34.9455,13184.0
2019-09-30 11:15:00,41.2,41.2,41.17,41.17,7263.0,34.9539,34.9539,34.9285,34.9285,7263.0
2019-09-30 11:20:00,41.16,41.17,41.13,41.16,10419.0,34.92,34.9285,34.8945,34.92,10419.0
2019-09-30 11:25:00,41.16,41.23,41.16,41.22,8877.0,34.92,34.9794,34.92,34.9709,8877.0
2019-09-30 11:30:00,41.22,41.23,41.19,41.19,6629.0,34.9709,34.9794,34.9455,34.9455,6629.0
2019-09-30 11:35:00,41.19,41.2,41.16,41.18,11469.0,34.9455,34.9539,34.92,34.937,11469.0
2019-09-30 11:40:00,41.18,41.27,41.17,41.23,20435.0,34.937,35.0133,34.9285,34.9794,20435.0
2019-09-30 11:45:00,41.23,41.23,41.19,41.19,7921.0,34.9794,34.9794,34.9455,34.9455,7921.0
2019-09-30 11:50:00,41.2,41.21,41.17,41.18,6007.0,34.9539,34.9624,34.9285,34.937,6007.0
2019-09-30 11:55:00,41.18,41.19,41.14,41.15,8786.0,34.937,34.9455,34.903,34.9115,8786.0
2019-09-30 12:00:00,41.16,41.23,41.15,41.23,6290.0,34.92,34.9794,34.9115,34.9794,6290.0
2019-09-30 12:05:00,41.23,41.23,41.18,41.18,9077.0,34.9794,34.9794,34.937,34.937,9077.0
2019-09-30 12:10:00,41.19,41.21,41.15,41.16,16972.0,34.9455,34.9624,34.9115,34.92,16972.0
2019-09-30 12:15:00,41.16,41.25,41.15,41.25,18381.0,34.92,34.9964,34.9115,34.9964,18381.0
2019-09-30 12:20:00,41.25,41.27,41.24,41.25,15203.0,34.9964,35.0133,34.9879,34.9964,15203.0
2019-09-30 12:25:00,41.26,41.26,41.24,41.26,7888.0,35.0048,35.0048,34.9879,35.0048,7888.0
2019-09-30 12:30:00,41.26,41.26,41.19,41.2,10110.0,35.0048,35.0048,34.9455,34.9539,10110.0
2019-09-30 12:35:00,41.2,41.21,41.18,41.19,13300.0,34.9539,34.9624,34.937,34.9455,13300.0
2019-09-30 12:40:00,41.19,41.22,41.18,41.2,20629.0,34.9455,34.9709,34.937,34.9539,20629.0
2019-09-30 12:45:00,41.19,41.21,41.19,41.2,3117.0,34.9455,34.9624,34.9455,34.9539,3117.0
2019-09-30 12:50:00,41.2,41.21,41.2,41.21,3651.0,34.9539,34.9624,34.9539,34.9624,3651.0
2019-09-30 12:55:00,41.2,41.22,41.19,41.19,12860.0,34.9539,34.9709,34.9455,34.9455,12860.0
2019-09-30 13:00:00,41.19,41.2,41.16,41.16,6774.0,34.9455,34.9539,34.92,34.92,6774.0
2019-09-30 13:05:00,41.16,41.17,41.15,41.17,3879.0,34.92,34.9285,34.9115,34.9285,3879.0
2019-09-30 13:10:00,41.17,41.18,41.16,41.17,3063.0,34.9285,34.937,34.92,34.9285,3063.0
2019-09-30 13:15:00,41.16,41.18,41.16,41.16,5260.0,34.92,34.937,34.92,34.92,5260.0
2019-09-30 13:20:00,41.16,41.17,41.12,41.14,15114.0,34.92,34.9285,34.8861,34.903,15114.0
2019-09-30 13:25:00,41.15,41.15,41.12,41.13,10691.0,34.9115,34.9115,34.8861,34.8945,10691.0
2019-09-30 13:30:00,41.13,41.15,41.12,41.15,4693.0,34.8945,34.9115,34.8861,34.9115,4693.0
2019-09-30 13:35:00,41.15,41.18,41.14,41.17,16579.0,34.9115,34.937,34.903,34.9285,16579.0
2019-09-30 13:40:00,41.18,41.19,41.17,41.19,6601.0,34.937,34.9455,34.9285,34.9455,6601.0
2019-09-30 13:45:00,41.2,41.23,41.19,41.21,14265.0,34.9539,34.9794,34.9455,34.9624,14265.0
2019-09-30 13:50:00,41.21,41.22,41.13,41.13,15471.0,34.9624,34.9709,34.8945,34.8945,15471.0
2019-09-30 13:55:00,41.13,41.15,41.12,41.15,8584.0,34.8945,34.9115,34.8861,34.9115,8584.0
2019-09-30 14:00:00,41.15,41.15,41.11,41.13,11075.0,34.9115,34.9115,34.8776,34.8945,11075.0
2019-09-30 14:05:00,41.13,41.13,41.09,41.11,43939.0,34.8945,34.8945,34.8606,34.8776,43939.0
2019-09-30 14:10:00,41.11,41.11,41.08,41.09,11402.0,34.8776,34.8776,34.8521,34.8606,11402.0
2019-09-30 14:15:00,41.1,41.15,41.1,41.14,8483.0,34.8691,34.9115,34.8691,34.903,8483.0
2019-09-30 14:20:00,41.15,41.15,41.12,41.14,5156.0,34.9115,34.9115,34.8861,34.903,5156.0
2019-09-30 14:25:00,41.14,41.16,41.13,41.16,8908.0,34.903,34.92,34.8945,34.92,8908.0
2019-09-30 14:30:00,41.15,41.19,41.14,41.19,7832.0,34.9115,34.9455,34.903,34.9455,7832.0
2019-09-30 14:35:00,41.18,41.2,41.17,41.2,9019.0,34.937,34.9539,34.9285,34.9539,9019.0
2019-09-30 14:40:00,41.2,41.21,41.17,41.21,8010.0,34.9539,34.9624,34.9285,34.9624,8010.0
2019-09-30 14:45:00,41.2,41.22,41.18,41.19,8172.0,34.9539,34.9709,34.937,34.9455,8172.0
2019-09-30 14:50:00,41.18,41.21,41.17,41.19,9472.0,34.937,34.9624,34.9285,34.9455,9472.0
2019-09-30 14:55:00,41.19,41.2,41.17,41.19,24264.0,34.9455,34.9539,34.9285,34.9455,24264.0
2019-09-30 15:00:00,41.18,41.19,41.14,41.14,10885.0,34.937,34.9455,34.903,34.903,10885.0
2019-09-30 15:05:00,41.15,41.18,41.14,41.16,11773.0,34.9115,34.937,34.903,34.92,11773.0
2019-09-30 15:10:00,41.16,41.18,41.15,41.16,12035.0,34.92,34.937,34.9115,34.92,12035.0
2019-09-30 15:15:00,41.16,41.17,41.14,41.16,17004.0,34.92,34.9285,34.903,34.92,17004.0
2019-09-30 15:20:00,41.16,41.17,41.14,41.16,13041.0,34.92,34.9285,34.903,34.92,13041.0
2019-09-30 15:25:00,41.16,41.17,41.12,41.12,17903.0,34.92,34.9285,34.8861,34.8861,17903.0
2019-09-30 15:30:00,41.12,41.15,41.12,41.14,34946.0,34.8861,34.9115,34.8861,34.903,34946.0
2019-09-30 15:35:00,41.14,41.15,41.12,41.13,42855.0,34.903,34.9115,34.8861,34.8945,42855.0
2019-09-30 15:40:00,41.13,41.16,41.11,41.13,29280.0,34.8945,34.92,34.8776,34.8945,29280.0
2019-09-30 15:45:00,41.14,41.18,41.09,41.13,73065.0,34.903,34.937,34.8606,34.8945,73065.0
2019-09-30 15:50:00,41.12,41.15,41.1,41.11,70313.0,34.8861,34.9115,34.8691,34.8776,70313.0
2019-09-30 15:55:00,41.11,41.14,41.06,41.06,195698.0,34.8776,34.903,34.8352,34.8352,195698.0
2019-10-01 09:30:00,41.21,41.21,41.08,41.08,53735.0,34.9624,34.9624,34.8521,34.8521,53735.0
2019-10-01 09:35:00,41.07,41.13,41.0,41.13,15714.0,34.8436,34.8945,34.7843,34.8945,15714.0
2019-10-01 09:40:00,41.14,41.25,41.14,41.19,8753.0,34.903,34.9964,34.903,34.9455,8753.0
2019-10-01 09:45:00,41.2,41.4,41.2,41.39,21448.0,34.9539,35.1236,34.9539,35.1151,21448.0
2019-10-01 09:50:00,41.39,41.43,41.36,41.42,16957.0,35.1151,35.1491,35.0897,35.1406,16957.0
2019-10-01 09:55:00,41.43,41.45,41.31,41.32,6083.0,35.1491,35.166,35.0473,35.0557,6083.0
2019-10-01 10:00:00,41.31,41.32,41.06,41.07,48765.0,35.0473,35.0557,34.8352,34.8436,48765.0
2019-10-01 10:05:00,41.07,41.08,40.94,40.96,57742.0,34.8436,34.8521,34.7334,34.7503,57742.0
2019-10-01 10:10:00,40.96,41.0,40.9,40.93,31919.0,34.7503,34.7843,34.6994,34.7249,31919.0
2019-10-01 10:15:00,40.92,41.01,40.91,40.97,7159.0,34.7164,34.7927,34.7079,34.7588,7159.0
2019-10-01 10:20:00,40.97,40.98,40.87,40.89,13011.0,34.7588,34.7673,34.674,34.6909,13011.0
2019-10-01 10:25:00,40.89,40.89,40.81,40.89,21771.0,34.6909,34.6909,34.6231,34.6909,21771.0
2019-10-01 10:30:00,40.87,40.89,40.86,40.88,5805.0,34.674,34.6909,34.6655,34.6824,5805.0
2019-10-01 10:35:00,40.89,40.89,40.84,40.89,16535.0,34.6909,34.6909,34.6485,34.6909,16535.0
2019-10-01 10:40:00,40.89,40.89,40.8,40.8,10530.0,34.6909,34.6909,34.6146,34.6146,10530.0
2019-10-01 10:45:00,40.81,40.86,40.79,40.83,10851.0,34.6231,34.6655,34.6061,34.64,10851.0
2019-10-01 10:50:00,40.81,40.85,40.81,40.84,6297.0,34.6231,34.657,34.6231,34.6485,6297.0
2019-10-01 10:55:00,40.83,40.84,40.76,40.77,10584.0,34.64,34.6485,34.5806,34.5891,10584.0
2019-10-01 11:00:00,40.77,40.87,40.75,40.81,41514.0,34.5891,34.674,34.5722,34.6231,41514.0
2019-10-01 11:05:00,40.81,40.91,40.81,40.89,19858.0,34.6231,34.7079,34.6231,34.6909,19858.0
2019-10-01 11:10:00,40.89,40.9,40.83,40.83,9636.0,34.6909,34.6994,34.64,34.64,9636.0
2019-10-01 11:15:00,40.83,40.86,40.77,40.85,11093.0,34.64,34.6655,34.5891,34.657,11093.0
2019-10-01 11:20:00,40.85,40.95,40.85,40.94,11972.0,34.657,34.7418,34.657,34.7334,11972.0
2019-10-01 11:25:00,40.94,40.94,40.9,40.91,18967.0,34.7334,34.7334,34.6994,34.7079,18967.0
2019-10-01 11:30:00,40.91,40.99,40.89,40.97,17473.0,34.7079,34.7758,34.6909,34.7588,17473.0
2019-10-01 11:35:00,40.98,41.0,40.92,40.93,14001.0,34.7673,34.7843,34.7164,34.7249,14001.0
2019-10-01 11:40:00,40.93,40.93,40.8,40.84,55382.0,34.7249,34.7249,34.6146,34.6485,55382.0
2019-10-01 11:45:00,40.83,40.85,40.82,40.82,8844.0,34.64,34.657,34.6315,34.6315,8844.0
2019-10-01 11:50:00,40.82,40.85,40.81,40.81,8096.0,34.6315,34.657,34.6231,34.6231,8096.0
2019-10-01 11:55:00,40.81,40.84,40.8,40.83,6888.0,34.6231,34.6485,34.6146,34.64,6888.0
2019-10-01 12:00:00,40.83,40.83,40.8,40.82,8290.0,34.64,34.64,34.6146,34.6315,8290.0
2019-10-01 12:05:00,40.8,40.82,40.77,40.81,10054.0,34.6146,34.6315,34.5891,34.6231,10054.0
2019-10-01 12:10:00,40.8,40.81,40.73,40.73,8613.0,34.6146,34.6231,34.5552,34.5552,8613.0
2019-10-01 12:15:00,40.74,40.8,40.72,40.79,9425.0,34.5637,34.6146,34.5467,34.6061,9425.0
2019-10-01 12:20:00,40.8,40.82,40.74,40.75,8235.0,34.6146,34.6315,34.5637,34.5722,8235.0
2019-10-01 12:25:00,40.75,40.79,40.71,40.71,6702.0,34.5722,34.6061,34.5382,34.5382,6702.0
2019-10-01 12:30:00,40.72,40.74,40.71,40.72,4200.0,34.5467,34.5637,34.5382,34.5467,4200.0
2019-10-01 12:35:00,40.72,40.76,40.72,40.73,7149.0,34.5467,34.5806,34.5467,34.5552,7149.0
2019-10-01 12:40:00,40.73,40.79,40.72,40.78,5150.0,34.5552,34.6061,34.5467,34.5976,5150.0
2019-10-01 12:45:00,40.78,40.78,40.72,40.72,8841.0,34.5976,34.5976,34.5467,34.5467,8841.0
2019-10-01 12:50:00,40.72,40.72,40.63,40.64,37613.0,34.5467,34.5467,34.4703,34.4788,37613.0
2019-10-01 12:55:00,40.63,40.67,40.61,40.62,7709.0,34.4703,34.5043,34.4534,34.4619,7709.0
2019-10-01 13:00:00,40.62,40.63,40.61,40.61,10450.0,34.4619,34.4703,34.4534,34.4534,10450.0
2019-10-01 13:05:00,40.61,40.61,40.57,40.59,12127.0,34.4534,34.4534,34.4194,34.4364,12127.0
2019-10-01 13:10:00,40.58,40.59,40.54,40.56,9849.0,34.4279,34.4364,34.394,34.411,9849.0
2019-10-01 13:15:00,40.56,40.57,40.54,40.54,10147.0,34.411,34.4194,34.394,34.394,10147.0
2019-10-01 13:20:00,40.55,40.56,40.52,40.55,10258.0,34.4025,34.411,34.377,34.4025,10258.0
2019-10-01 13:25:00,40.56,40.59,40.53,40.54,18974.0,34.411,34.4364,34.3855,34.394,18974.0
2019-10-01 13:30:00,40.54,40.56,40.5,40.51,25014.0,34.394,34.411,34.3601,34.3685,25014.0
2019-10-01 13:35:00,40.52,40.57,40.51,40.56,72713.0,34.377,34.4194,34.3685,34.411,72713.0
2019-10-01 13:40:00,40.57,40.58,40.5,40.5,57432.0,34.4194,34.4279,34.3601,34.3601,57432.0
2019-10-01 13:45:00,40.5,40.52,40.44,40.45,22603.0,34.3601,34.377,34.3092,34.3176,22603.0
2019-10-01 13:50:00,40.46,40.48,40.38,40.38,16499.0,34.3261,34.3431,34.2582,34.2582,16499.0
2019-10-01 13:55:00,40.38,40.38,40.33,40.34,10561.0,34.2582,34.2582,34.2158,34.2243,10561.0
2019-10-01 14:00:00,40.35,40.37,40.31,40.33,20852.0,34.2328,34.2498,34.1989,34.2158,20852.0
2019-10-01 14:05:00,40.33,40.33,40.26,40.27,20065.0,34.2158,34.2158,34.1564,34.1649,20065.0
2019-10-01 14:10:00,40.27,40.32,40.22,40.3,20754.0,34.1649,34.2073,34.1225,34.1904,20754.0
2019-10-01 14:15:00,40.3,40.31,40.27,40.28,14352.0,34.1904,34.1989,34.1649,34.1734,14352.0
2019-10-01 14:20:00,40.29,40.32,40.28,40.3,11698.0,34.1819,34.2073,34.1734,34.1904,11698.0
2019-10-01 14:25:00,40.29,40.3,40.26,40.3,9842.0,34.1819,34.1904,34.1564,34.1904,9842.0
2019-10-01 14:30:00,40.3,40.41,40.29,40.38,29080.0,34.1904,34.2837,34.1819,34.2582,29080.0
2019-10-01 14:35:00,40.38,40.38,40.27,40.3,20029.0,34.2582,34.2582,34.1649,34.1904,20029.0
2019-10-01 14:40:00,40.3,40.36,40.29,40.33,30912.0,34.1904,34.2413,34.1819,34.2158,30912.0
2019-10-01 14:45:00,40.33,40.4,40.32,40.38,38763.0,34.2158,34.2752,34.2073,34.2582,38763.0
2019-10-01 14:50:00,40.39,40.45,40.36,40.44,50067.0,34.2667,34.3176,34.2413,34.3092,50067.0
2019-10-01 14:55:00,40.44,40.45,40.39,40.41,38840.0,34.3092,34.3176,34.2667,34.2837,38840.0
2019-10-01 15:00:00,40.42,40.5,40.42,40.5,36326.0,34.2922,34.3601,34.2922,34.3601,36326.0
2019-10-01 15:05:00,40.5,40.59,40.47,40.57,27213.0,34.3601,34.4364,34.3346,34.4194,27213.0
2019-10-01 15:10:00,40.57,40.57,40.49,40.51,17454.0,34.4194,34.4194,34.3516,34.3685,17454.0
2019-10-01 15:15:00,40.5,40.57,40.48,40.54,18309.0,34.3601,34.4194,34.3431,34.394,18309.0
2019-10-01 15:20:00,40.54,40.59,40.53,40.59,18256.0,34.394,34.4364,34.3855,34.4364,18256.0
2019-10-01 15:25:00,40.6,40.64,40.58,40.61,34737.0,34.4449,34.4788,34.4279,34.4534,34737.0
2019-10-01 15:30:00,40.61,40.62,40.51,40.51,41853.0,34.4534,34.4619,34.3685,34.3685,41853.0
2019-10-01 15:35:00,40.5,40.54,40.43,40.43,26132.0,34.3601,34.394,34.3007,34.3007,26132.0
2019-10-01 15:40:00,40.43,40.46,40.39,40.45,27984.0,34.3007,34.3261,34.2667,34.3176,27984.0
2019-10-01 15:45:00,40.46,40.5,40.45,40.46,57085.0,34.3261,34.3601,34.3176,34.3261,57085.0
2019-10-01 15:50:00,40.46,40.48,40.42,40.45,115582.0,34.3261,34.3431,34.2922,34.3176,115582.0
2019-10-01 15:55:00,40.44,40.47,40.32,40.33,327210.0,34.3092,34.3346,34.2073,34.2158,327210.0
2019-10-02 09:30:00,40.16,40.18,39.93,39.94,54445.0,34.0716,34.0886,33.8765,33.885,54445.0
2019-10-02 09:35:00,39.93,40.04,39.89,39.91,19517.0,33.8765,33.9698,33.8425,33.8595,19517.0
2019-10-02 09:40:00,39.89,39.91,39.71,39.74,20033.0,33.8425,33.8595,33.6898,33.7153,20033.0
2019-10-02 09:45:00,39.74,39.85,39.73,39.79,11481.0,33.7153,33.8086,33.7068,33.7577,11481.0
2019-10-02 09:50:00,39.76,39.81,39.72,39.78,15592.0,33.7322,33.7747,33.6983,33.7492,15592.0
2019-10-02 09:55:00,39.79,39.88,39.77,39.88,21343.0,33.7577,33.8341,33.7407,33.8341,21343.0
2019-10-02 10:00:00,39.88,39.92,39.8,39.86,22066.0,33.8341,33.868,33.7662,33.8171,22066.0
2019-10-02 10:05:00,39.87,39.94,39.87,39.93,17573.0,33.8256,33.885,33.8256,33.8765,17573.0
2019-10-02 10:10:00,39.92,39.99,39.9,39.94,14499.0,33.868,33.9274,33.851,33.885,14499.0
2019-10-02 10:15:00,39.93,39.97,39.93,39.97,11381.0,33.8765,33.9104,33.8765,33.9104,11381.0
2019-10-02 10:20:00,39.96,39.96,39.89,39.92,10327.0,33.9019,33.9019,33.8425,33.868,10327.0
2019-10-02 10:25:00,39.9,39.93,39.89,39.89,11205.0,33.851,33.8765,33.8425,33.8425,11205.0
2019-10-02 10:30:00,39.88,39.88,39.74,39.74,18346.0,33.8341,33.8341,33.7153,33.7153,18346.0
2019-10-02 10:35:00,39.75,39.78,39.7,39.74,15781.0,33.7238,33.7492,33.6813,33.7153,15781.0
2019-10-02 10:40:00,39.73,39.78,39.72,39.77,15934.0,33.7068,33.7492,33.6983,33.7407,15934.0
2019-10-02 10:45:00,39.77,39.77,39.68,39.69,11702.0,33.7407,33.7407,33.6644,33.6729,11702.0
2019-10-02 10:50:00,39.68,39.78,39.68,39.78,13959.0,33.6644,33.7492,33.6644,33.7492,13959.0
2019-10-02 10:55:00,39.76,39.76,39.65,39.66,26174.0,33.7322,33.7322,33.6389,33.6474,26174.0
2019-10-02 11:00:00,39.64,39.76,39.63,39.73,21842.0,33.6304,33.7322,33.622,33.7068,21842.0
2019-10-02 11:05:00,39.72,39.73,39.66,39.68,17187.0,33.6983,33.7068,33.6474,33.6644,17187.0
2019-10-02 11:10:00,39.67,39.69,39.63,39.67,20315.0,33.6559,33.6729,33.622,33.6559,20315.0
2019-10-02 11:15:00,39.68,39.73,39.65,39.73,19927.0,33.6644,33.7068,33.6389,33.7068,19927.0
2019-10-02 11:20:00,39.73,39.76,39.66,39.72,12929.0,33.7068,33.7322,33.6474,33.6983,12929.0
2019-10-02 11:25:00,39.72,39.72,39.65,39.67,17732.0,33.6983,33.6983,33.6389,33.6559,17732.0
2019-10-02 11:30:00,39.66,39.7,39.55,39.55,26594.0,33.6474,33.6813,33.5541,33.5541,26594.0
2019-10-02 11:35:00,39.56,39.59,39.52,39.59,7558.0,33.5626,33.588,33.5286,33.588,7558.0
2019-10-02 11:40:00,39.58,39.58,39.54,39.55,14099.0,33.5795,33.5795,33.5456,33.5541,14099.0
2019-10-02 11:45:00,39.55,39.58,39.53,39.54,9468.0,33.5541,33.5795,33.5371,33.5456,9468.0
2019-10-02 11:50:00,39.55,39.58,39.51,39.56,10647.0,33.5541,33.5795,33.5201,33.5626,10647.0
2019-10-02 11:55:00,39.55,39.56,39.53,39.54,6070.0,33.5541,33.5626,33.5371,33.5456,6070.0
2019-10-02 12:00:00,39.54,39.59,39.53,39.59,10525.0,33.5456,33.588,33.5371,33.588,10525.0
2019-10-02 12:05:00,39.59,39.62,39.57,39.58,9756.0,33.588,33.6135,33.571,33.5795,9756.0
2019-10-02 12:10:00,39.57,39.59,39.48,39.48,53303.0,33.571,33.588,33.4947,33.4947,53303.0
2019-10-02 12:15:00,39.48,39.5,39.46,39.47,13543.0,33.4947,33.5117,33.4777,33.4862,13543.0
2019-10-02 12:20:00,39.46,39.49,39.45,39.49,5056.0,33.4777,33.5032,33.4692,33.5032,5056.0
2019-10-02 12:25:00,39.48,39.52,39.48,39.5,4543.0,33.4947,33.5286,33.4947,33.5117,4543.0
2019-10-02 12:30:00,39.5,39.52,39.5,39.5,11400.0,33.5117,33.5286,33.5117,33.5117,11400.0
2019-10-02 12:35:00,39.51,39.51,39.42,39.43,20408.0,33.5201,33.5201,33.4438,33.4523,20408.0
2019-10-02 12:40:00,39.42,39.45,39.42,39.43,17870.0,33.4438,33.4692,33.4438,33.4523,17870.0
2019-10-02 12:45:00,39.44,39.45,39.38,39.4,12255.0,33.4608,33.4692,33.4099,33.4268,12255.0
2019-10-02 12:50:00,39.4,39.42,39.39,39.41,25696.0,33.4268,33.4438,33.4183,33.4353,25696.0
2019-10-02 12:55:00,39.41,39.48,39.4,39.48,13088.0,33.4353,33.4947,33.4268,33.4947,13088.0
2019-10-02 13:00:00,39.47,39.58,39.47,39.58,20514.0,33.4862,33.5795,33.4862,33.5795,20514.0
2019-10-02 13:05:00,39.57,39.62,39.56,39.62,15944.0,33.571,33.6135,33.5626,33.6135,15944.0
2019-10-02 13:10:00,39.63,39.64,39.59,39.6,14304.0,33.622,33.6304,33.588,33.5965,14304.0
2019-10-02 13:15:00,39.6,39.61,39.59,39.6,10567.0,33.5965,33.605,33.588,33.5965,10567.0
2019-10-02 13:20:00,39.6,39.66,39.6,39.66,11757.0,33.5965,33.6474,33.5965,33.6474,11757.0
2019-10-02 13:25:00,39.65,39.69,39.62,39.68,16024.0,33.6389,33.6729,33.6135,33.6644,16024.0
2019-10-02 13:30:00,39.68,39.7,39.63,39.63,12826.0,33.6644,33.6813,33.622,33.622,12826.0
2019-10-02 13:35:00,39.64,39.68,39.64,39.67,12213.0,33.6304,33.6644,33.6304,33.6559,12213.0
2019-10-02 13:40:00,39.67,39.7,39.67,39.7,10960.0,33.6559,33.6813,33.6559,33.6813,10960.0
2019-10-02 13:45:00,39.69,39.72,39.67,39.68,19063.0,33.6729,33.6983,33.6559,33.6644,19063.0
2019-10-02 13:50:00,39.69,39.72,39.68,39.72,14065.0,33.6729,33.6983,33.6644,33.6983,14065.0
2019-10-02 13:55:00,39.72,39.77,39.71,39.75,11894.0,33.6983,33.7407,33.6898,33.7238,11894.0
2019-10-02 14:00:00,39.75,39.81,39.74,39.8,18074.0,33.7238,33.7747,33.7153,33.7662,18074.0
2019-10-02 14:05:00,39.81,39.81,39.76,39.8,24029.0,33.7747,33.7747,33.7322,33.7662,24029.0
2019-10-02 14:10:00,39.8,39.81,39.77,39.77,14555.0,33.7662,33.7747,33.7407,33.7407,14555.0
2019-10-02 14:15:00,39.78,39.85,39.78,39.8,24572.0,33.7492,33.8086,33.7492,33.7662,24572.0
2019-10-02 14:20:00,39.8,39.82,39.79,39.82,10577.0,33.7662,33.7831,33.7577,33.7831,10577.0
2019-10-02 14:25:00,39.81,39.82,39.78,39.8,14035.0,33.7747,33.7831,33.7492,33.7662,14035.0
2019-10-02 14:30:00,39.8,39.81,39.78,39.81,22645.0,33.7662,33.7747,33.7492,33.7747,22645.0
2019-10-02 14:35:00,39.81,39.82,39.78,39.81,20014.0,33.7747,33.7831,33.7492,33.7747,20014.0
2019-10-02 14:40:00,39.82,39.86,39.81,39.84,15472.0,33.7831,33.8171,33.7747,33.8001,15472.0
2019-10-02 14:45:00,39.84,39.9,39.84,39.88,17620.0,33.8001,33.851,33.8001,33.8341,17620.0
2019-10-02 14:50:00,39.87,39.87,39.83,39.83,15582.0,33.8256,33.8256,33.7916,33.7916,15582.0
2019-10-02 14:55:00,39.84,39.87,39.82,39.84,17446.0,33.8001,33.8256,33.7831,33.8001,17446.0
2019-10-02 15:00:00,39.84,39.87,39.79,39.79,28913.0,33.8001,33.8256,33.7577,33.7577,28913.0
2019-10-02 15:05:00,39.8,39.82,39.78,39.79,18622.0,33.7662,33.7831,33.7492,33.7577,18622.0
2019-10-02 15:10:00,39.79,39.85,39.79,39.81,22584.0,33.7577,33.8086,33.7577,33.7747,22584.0
2019-10-02 15:15:00,39.81,39.86,39.78,39.84,34178.0,33.7747,33.8171,33.7492,33.8001,34178.0
2019-10-02 15:20:00,39.85,39.9,39.84,39.88,53215.0,33.8086,33.851,33.8001,33.8341,53215.0
2019-10-02 15:25:00,39.88,39.89,39.8,39.8,30976.0,33.8341,33.8425,33.7662,33.7662,30976.0
2019-10-02 15:30:00,39.81,39.87,39.79,39.86,39946.0,33.7747,33.8256,33.7577,33.8171,39946.0
2019-10-02 15:35:00,39.85,39.89,39.84,39.85,49066.0,33.8086,33.8425,33.8001,33.8086,49066.0
2019-10-02 15:40:00,39.85,39.86,39.77,39.77,42306.0,33.8086,33.8171,33.7407,33.7407,42306.0
2019-10-02 15:45:00,39.78,39.8,39.71,39.72,48909.0,33.7492,33.7662,33.6898,33.6983,48909.0
2019-10-02 15:50:00,39.71,39.73,39.65,39.73,76366.0,33.6898,33.7068,33.6389,33.7068,76366.0
2019-10-02 15:55:00,39.72,39.81,39.7,39.75,306059.0,33.6983,33.7747,33.6813,33.7238,306059.0
2019-10-03 09:30:00,39.72,39.74,39.61,39.71,64711.0,33.6983,33.7153,33.605,33.6898,64711.0
2019-10-03 09:35:00,39.73,39.8,39.57,39.6,9335.0,33.7068,33.7662,33.571,33.5965,9335.0
2019-10-03 09:40:00,39.58,39.67,39.52,39.65,10504.0,33.5795,33.6559,33.5286,33.6389,10504.0
2019-10-03 09:45:00,39.65,39.65,39.5,39.56,17608.0,33.6389,33.6389,33.5117,33.5626,17608.0
2019-10-03 09:50:00,39.58,39.58,39.47,39.51,9604.0,33.5795,33.5795,33.4862,33.5201,9604.0
2019-10-03 09:55:00,39.5,39.56,39.48,39.51,11543.0,33.5117,33.5626,33.4947,33.5201,11543.0
2019-10-03 10:00:00,39.51,39.51,39.13,39.18,25119.0,33.5201,33.5201,33.1978,33.2402,25119.0
2019-10-03 10:05:00,39.17,39.17,39.04,39.1,11582.0,33.2317,33.2317,33.1214,33.1723,11582.0
2019-10-03 10:10:00,39.1,39.15,39.05,39.12,10103.0,33.1723,33.2147,33.1299,33.1893,10103.0
2019-10-03 10:15:00,39.11,39.22,39.08,39.22,17665.0,33.1808,33.2741,33.1553,33.2741,17665.0
2019-10-03 10:20:00,39.21,39.27,39.2,39.2,12605.0,33.2656,33.3165,33.2571,33.2571,12605.0
2019-10-03 10:25:00,39.19,39.34,39.19,39.25,10581.0,33.2487,33.3759,33.2487,33.2996,10581.0
2019-10-03 10:30:00,39.26,39.26,39.19,39.23,7555.0,33.308,33.308,33.2487,33.2826,7555.0
2019-10-03 10:35:00,39.23,39.28,39.21,39.23,10347.0,33.2826,33.325,33.2656,33.2826,10347.0
2019-10-03 10:40:00,39.23,39.23,39.1,39.1,7042.0,33.2826,33.2826,33.1723,33.1723,7042.0
2019-10-03 10:45:00,39.12,39.17,39.04,39.07,6035.0,33.1893,33.2317,33.1214,33.1468,6035.0
2019-10-03 10:50:00,39.09,39.09,39.05,39.08,5304.0,33.1638,33.1638,33.1299,33.1553,5304.0
2019-10-03 10:55:00,39.1,39.18,39.08,39.17,20264.0,33.1723,33.2402,33.1553,33.2317,20264.0
2019-10-03 11:00:00,39.16,39.31,39.13,39.26,17997.0,33.2232,33.3505,33.1978,33.308,17997.0
2019-10-03 11:05:00,39.26,39.32,39.24,39.3,8828.0,33.308,33.3589,33.2911,33.342,8828.0
2019-10-03 11:10:00,39.3,39.35,39.29,39.33,14954.0,33.342,33.3844,33.3335,33.3674,14954.0
2019-10-03 11:15:00,39.34,39.43,39.33,39.42,9137.0,33.3759,33.4523,33.3674,33.4438,9137.0
2019-10-03 11:20:00,39.41,39.41,39.29,39.29,13438.0,33.4353,33.4353,33.3335,33.3335,13438.0
2019-10-03 11:25:00,39.3,39.3,39.22,39.27,6747.0,33.342,33.342,33.2741,33.3165,6747.0
2019-10-03 11:30:00,39.28,39.31,39.27,39.28,28358.0,33.325,33.3505,33.3165,33.325,28358.0
2019-10-03 11:35:00,39.28,39.31,39.23,39.24,15168.0,33.325,33.3505,33.2826,33.2911,15168.0
2019-10-03 11:40:00,39.24,39.31,39.24,39.3,24769.0,33.2911,33.3505,33.2911,33.342,24769.0
2019-10-03 11:45:00,39.3,39.31,39.19,39.21,18504.0,33.342,33.3505,33.2487,33.2656,18504.0
2019-10-03 11:50:00,39.21,39.23,39.18,39.2,19884.0,33.2656,33.2826,33.2402,33.2571,19884.0
2019-10-03 11:55:00,39.2,39.22,39.19,39.21,9893.0,33.2571,33.2741,33.2487,33.2656,9893.0
2019-10-03 12:00:00,39.21,39.26,39.21,39.23,23154.0,33.2656,33.308,33.2656,33.2826,23154.0
2019-10-03 12:05:00,39.24,39.34,39.24,39.31,12543.0,33.2911,33.3759,33.2911,33.3505,12543.0
2019-10-03 12:10:00,39.32,39.37,39.31,39.34,4510.0,33.3589,33.4014,33.3505,33.3759,4510.0
2019-10-03 12:15:00,39.34,39.34,39.27,39.27,6889.0,33.3759,33.3759,33.3165,33.3165,6889.0
2019-10-03 12:20:00,39.27,39.3,39.26,39.3,5338.0,33.3165,33.342,33.308,33.342,5338.0
2019-10-03 12:25:00,39.3,39.39,39.29,39.38,7376.0,33.342,33.4183,33.3335,33.4099,7376.0
2019-10-03 12:30:00,39.38,39.42,39.37,39.4,5109.0,33.4099,33.4438,33.4014,33.4268,5109.0
2019-10-03 12:35:00,39.4,39.47,39.4,39.47,4567.0,33.4268,33.4862,33.4268,33.4862,4567.0
2019-10-03 12:40:00,39.46,39.48,39.45,39.47,5544.0,33.4777,33.4947,33.4692,33.4862,5544.0
2019-10-03 12:45:00,39.48,39.51,39.46,39.48,6730.0,33.4947,33.5201,33.4777,33.4947,6730.0
2019-10-03 12:50:00,39.48,39.49,39.46,39.46,8572.0,33.4947,33.5032,33.4777,33.4777,8572.0
2019-10-03 12:55:00,39.46,39.49,39.45,39.48,6193.0,33.4777,33.5032,33.4692,33.4947,6193.0
2019-10-03 13:00:00,39.49,39.5,39.43,39.43,6230.0,33.5032,33.5117,33.4523,33.4523,6230.0
2019-10-03 13:05:00,39.43,39.44,39.42,39.42,6466.0,33.4523,33.4608,33.4438,33.4438,6466.0
2019-10-03 13:10:00,39.41,39.43,39.41,39.42,7234.0,33.4353,33.4523,33.4353,33.4438,7234.0
2019-10-03 13:15:00,39.41,39.45,39.39,39.44,7759.0,33.4353,33.4692,33.4183,33.4608,7759.0
2019-10-03 13:20:00,39.43,39.48,39.42,39.48,8991.0,33.4523,33.4947,33.4438,33.4947,8991.0
2019-10-03 13:25:00,39.49,39.5,39.47,39.48,10723.0,33.5032,33.5117,33.4862,33.4947,10723.0
2019-10-03 13:30:00,39.48,39.5,39.47,39.48,16753.0,33.4947,33.5117,33.4862,33.4947,16753.0
2019-10-03 13:35:00,39.48,39.49,39.44,39.46,20764.0,33.4947,33.5032,33.4608,33.4777,20764.0
2019-10-03 13:40:00,39.47,39.58,39.46,39.53,11517.0,33.4862,33.5795,33.4777,33.5371,11517.0
2019-10-03 13:45:00,39.54,39.57,39.53,39.56,3922.0,33.5456,33.571,33.5371,33.5626,3922.0
2019-10-03 13:50:00,39.57,39.58,39.53,39.53,5650.0,33.571,33.5795,33.5371,33.5371,5650.0
2019-10-03 13:55:00,39.53,39.54,39.5,39.52,4070.0,33.5371,33.5456,33.5117,33.5286,4070.0
2019-10-03 14:00:00,39.52,39.53,39.49,39.5,7517.0,33.5286,33.5371,33.5032,33.5117,7517.0
2019-10-03 14:05:00,39.5,39.52,39.48,39.48,13369.0,33.5117,33.5286,33.4947,33.4947,13369.0
2019-10-03 14:10:00,39.48,39.51,39.46,39.51,18350.0,33.4947,33.5201,33.4777,33.5201,18350.0
2019-10-03 14:15:00,39.5,39.59,39.5,39.59,37031.0,33.5117,33.588,33.5117,33.588,37031.0
2019-10-03 14:20:00,39.59,39.62,39.54,39.62,15628.0,33.588,33.6135,33.5456,33.6135,15628.0
2019-10-03 14:25:00,39.62,39.7,39.61,39.69,32133.0,33.6135,33.6813,33.605,33.6729,32133.0
2019-10-03 14:30:00,39.7,39.71,39.67,39.68,11733.0,33.6813,33.6898,33.6559,33.6644,11733.0
2019-10-03 14:35:00,39.68,39.69,39.63,39.63,96404.0,33.6644,33.6729,33.622,33.622,96404.0
2019-10-03 14:40:00,39.63,39.63,39.57,39.57,8364.0,33.622,33.622,33.571,33.571,8364.0
2019-10-03 14:45:00,39.57,39.61,39.56,39.61,11247.0,33.571,33.605,33.5626,33.605,11247.0
2019-10-03 14:50:00,39.61,39.63,39.5,39.54,54137.0,33.605,33.622,33.5117,33.5456,54137.0
2019-10-03 14:55:00,39.55,39.57,39.54,39.55,13621.0,33.5541,33.571,33.5456,33.5541,13621.0
2019-10-03 15:00:00,39.55,39.57,39.54,39.57,18192.0,33.5541,33.571,33.5456,33.571,18192.0
2019-10-03 15:05:00,39.57,39.59,39.55,39.59,27915.0,33.571,33.588,33.5541,33.588,27915.0
2019-10-03 15:10:00,39.59,39.61,39.56,39.57,23560.0,33.588,33.605,33.5626,33.571,23560.0
2019-10-03 15:15:00,39.56,39.58,39.51,39.52,27674.0,33.5626,33.5795,33.5201,33.5286,27674.0
2019-10-03 15:20:00,39.52,39.55,39.51,39.52,11824.0,33.5286,33.5541,33.5201,33.5286,11824.0
2019-10-03 15:25:00,39.51,39.57,39.51,39.57,31066.0,33.5201,33.571,33.5201,33.571,31066.0
2019-10-03 15:30:00,39.57,39.57,39.53,39.54,33246.0,33.571,33.571,33.5371,33.5456,33246.0
2019-10-03 15:35:00,39.55,39.57,39.55,39.55,28446.0,33.5541,33.571,33.5541,33.5541,28446.0
2019-10-03 15:40:00,39.55,39.57,39.54,39.55,40532.0,33.5541,33.571,33.5456,33.5541,40532.0
2019-10-03 15:45:00,39.55,39.55,39.43,39.43,102916.0,33.5541,33.5541,33.4523,33.4523,102916.0
2019-10-03 15:50:00,39.43,39.49,39.41,39.48,142051.0,33.4523,33.5032,33.4353,33.4947,142051.0
2019-10-03 15:55:00,39.48,39.58,39.47,39.54,266304.0,33.4947,33.5795,33.4862,33.5456,266304.0
2019-10-04 09:30:00,39.57,39.8,39.53,39.73,39641.0,33.571,33.7662,33.5371,33.7068,39641.0
2019-10-04 09:35:00,39.73,39.77,39.61,39.61,7232.0,33.7068,33.7407,33.605,33.605,7232.0
2019-10-04 09:40:00,39.63,39.73,39.59,39.7,8885.0,33.622,33.7068,33.588,33.6813,8885.0
2019-10-04 09:45:00,39.7,39.76,39.68,39.74,9636.0,33.6813,33.7322,33.6644,33.7153,9636.0
2019-10-04 09:50:00,39.71,39.71,39.65,39.66,8531.0,33.6898,33.6898,33.6389,33.6474,8531.0
2019-10-04 09:55:00,39.66,39.77,39.65,39.76,9942.0,33.6474,33.7407,33.6389,33.7322,9942.0
2019-10-04 10:00:00,39.75,39.84,39.74,39.82,27396.0,33.7238,33.8001,33.7153,33.7831,27396.0
2019-10-04 10:05:00,39.81,39.83,39.75,39.76,16303.0,33.7747,33.7916,33.7238,33.7322,16303.0
2019-10-04 10:10:00,39.76,39.81,39.73,39.79,7601.0,33.7322,33.7747,33.7068,33.7577,7601.0
2019-10-04 10:15:00,39.79,39.82,39.75,39.77,15053.0,33.7577,33.7831,33.7238,33.7407,15053.0
2019-10-04 10:20:00,39.79,39.79,39.72,39.75,6357.0,33.7577,33.7577,33.6983,33.7238,6357.0
2019-10-04 10:25:00,39.75,39.77,39.73,39.73,18157.0,33.7238,33.7407,33.7068,33.7068,18157.0
2019-10-04 10:30:00,39.73,39.75,39.72,39.72,12030.0,33.7068,33.7238,33.6983,33.6983,12030.0
2019-10-04 10:35:00,39.72,39.73,39.66,39.67,12883.0,33.6983,33.7068,33.6474,33.6559,12883.0
2019-10-04 10:40:00,39.66,39.77,39.65,39.73,67487.0,33.6474,33.7407,33.6389,33.7068,67487.0
2019-10-04 10:45:00,39.74,39.76,39.71,39.74,12950.0,33.7153,33.7322,33.6898,33.7153,12950.0
2019-10-04 10:50:00,39.76,39.83,39.75,39.82,11097.0,33.7322,33.7916,33.7238,33.7831,11097.0
2019-10-04 10:55:00,39.82,39.86,39.82,39.82,5171.0,33.7831,33.8171,33.7831,33.7831,5171.0
2019-10-04 11:00:00,39.81,39.86,39.8,39.84,10662.0,33.7747,33.8171,33.7662,33.8001,10662.0
2019-10-04 11:05:00,39.85,39.9,39.84,39.89,12463.0,33.8086,33.851,33.8001,33.8425,12463.0
2019-10-04 11:10:00,39.88,39.93,39.87,39.92,7332.0,33.8341,33.8765,33.8256,33.868,7332.0
2019-10-04 11:15:00,39.92,39.94,39.9,39.9,9879.0,33.868,33.885,33.851,33.851,9879.0
2019-10-04 11:20:00,39.9,39.93,39.87,39.93,14986.0,33.851,33.8765,33.8256,33.8765,14986.0
2019-10-04 11:25:00,39.93,39.95,39.9,39.94,17785.0,33.8765,33.8934,33.851,33.885,17785.0
2019-10-04 11:30:00,39.94,40.03,39.93,40.03,9123.0,33.885,33.9613,33.8765,33.9613,9123.0
2019-10-04 11:35:00,40.02,40.08,40.02,40.08,12702.0,33.9528,34.0037,33.9528,34.0037,12702.0
2019-10-04 11:40:00,40.08,40.09,40.04,40.04,8750.0,34.0037,34.0122,33.9698,33.9698,8750.0
2019-10-04 11:45:00,40.04,40.05,40.01,40.02,13489.0,33.9698,33.9783,33.9443,33.9528,13489.0
2019-10-04 11:50:00,40.02,40.05,40.01,40.04,4620.0,33.9528,33.9783,33.9443,33.9698,4620.0
2019-10-04 11:55:00,40.04,40.06,40.0,40.01,8838.0,33.9698,33.9868,33.9359,33.9443,8838.0
2019-10-04 12:00:00,40.01,40.01,39.98,39.99,4452.0,33.9443,33.9443,33.9189,33.9274,4452.0
2019-10-04 12:05:00,39.99,40.01,39.95,40.01,15647.0,33.9274,33.9443,33.8934,33.9443,15647.0
2019-10-04 12:10:00,40.01,40.01,39.96,39.96,5501.0,33.9443,33.9443,33.9019,33.9019,5501.0
2019-10-04 12:15:00,39.96,39.98,39.95,39.95,3984.0,33.9019,33.9189,33.8934,33.8934,3984.0
2019-10-04 12:20:00,39.95,40.01,39.95,40.01,5670.0,33.8934,33.9443,33.8934,33.9443,5670.0
2019-10-04 12:25:00,40.02,40.06,40.01,40.04,8806.0,33.9528,33.9868,33.9443,33.9698,8806.0
2019-10-04 12:30:00,40.05,40.06,40.03,40.05,6300.0,33.9783,33.9868,33.9613,33.9783,6300.0
2019-10-04 12:35:00,40.05,40.06,40.04,40.04,9727.0,33.9783,33.9868,33.9698,33.9698,9727.0
2019-10-04 12:40:00,40.05,40.05,39.99,40.01,11908.0,33.9783,33.9783,33.9274,33.9443,11908.0
2019-10-04 12:45:00,40.01,40.01,39.97,39.99,16909.0,33.9443,33.9443,33.9104,33.9274,16909.0
2019-10-04 12:50:00,39.98,39.98,39.96,39.96,5702.0,33.9189,33.9189,33.9019,33.9019,5702.0
2019-10-04 12:55:00,39.96,39.98,39.95,39.97,5324.0,33.9019,33.9189,33.8934,33.9104,5324.0
2019-10-04 13:00:00,39.97,39.98,39.93,39.98,7399.0,33.9104,33.9189,33.8765,33.9189,7399.0
2019-10-04 13:05:00,39.97,39.98,39.95,39.96,11173.0,33.9104,33.9189,33.8934,33.9019,11173.0
2019-10-04 13:10:00,39.96,40.01,39.96,40.01,25770.0,33.9019,33.9443,33.9019,33.9443,25770.0
2019-10-04 13:15:00,40.0,40.02,39.99,40.02,7980.0,33.9359,33.9528,33.9274,33.9528,7980.0
2019-10-04 13:20:00,40.02,40.02,39.99,40.0,4783.0,33.9528,33.9528,33.9274,33.9359,4783.0
2019-10-04 13:25:00,40.0,40.03,40.0,40.02,10025.0,33.9359,33.9613,33.9359,33.9528,10025.0
2019-10-04 13:30:00,40.03,40.05,40.02,40.05,7213.0,33.9613,33.9783,33.9528,33.9783,7213.0
2019-10-04 13:35:00,40.05,40.07,40.04,40.05,10683.0,33.9783,33.9952,33.9698,33.9783,10683.0
2019-10-04 13:40:00,40.05,40.09,40.04,40.07,14797.0,33.9783,34.0122,33.9698,33.9952,14797.0
2019-10-04 13:45:00,40.07,40.11,40.07,40.11,10963.0,33.9952,34.0292,33.9952,34.0292,10963.0
2019-10-04 13:50:00,40.12,40.14,40.08,40.08,15422.0,34.0377,34.0546,34.0037,34.0037,15422.0
2019-10-04 13:55:00,40.09,40.1,40.08,40.09,10344.0,34.0122,34.0207,34.0037,34.0122,10344.0
2019-10-04 14:00:00,40.1,40.16,40.1,40.15,20117.0,34.0207,34.0716,34.0207,34.0631,20117.0
2019-10-04 14:05:00,40.15,40.16,40.11,40.13,16372.0,34.0631,34.0716,34.0292,34.0462,16372.0
2019-10-04 14:10:00,40.12,40.16,40.12,40.15,11599.0,34.0377,34.0716,34.0377,34.0631,11599.0
2019-10-04 14:15:00,40.16,40.18,40.15,40.17,8343.0,34.0716,34.0886,34.0631,34.0801,8343.0
2019-10-04 14:20:00,40.17,40.19,40.16,40.18,4118.0,34.0801,34.0971,34.0716,34.0886,4118.0
2019-10-04 14:25:00,40.17,40.18,40.16,40.18,14403.0,34.0801,34.0886,34.0716,34.0886,14403.0
2019-10-04 14:30:00,40.18,40.2,40.17,40.19,7420.0,34.0886,34.1055,34.0801,34.0971,7420.0
2019-10-04 14:35:00,40.19,40.19,40.17,40.18,6416.0,34.0971,34.0971,34.0801,34.0886,6416.0
2019-10-04 14:40:00,40.18,40.2,40.17,40.18,19696.0,34.0886,34.1055,34.0801,34.0886,19696.0
2019-10-04 14:45:00,40.17,40.19,40.14,40.14,10835.0,34.0801,34.0971,34.0546,34.0546,10835.0
2019-10-04 14:50:00,40.14,40.16,40.13,40.16,8261.0,34.0546,34.0716,34.0462,34.0716,8261.0
2019-10-04 14:55:00,40.16,40.18,40.15,40.16,9330.0,34.0716,34.0886,34.0631,34.0716,9330.0
2019-10-04 15:00:00,40.16,40.18,40.16,40.16,17232.0,34.0716,34.0886,34.0716,34.0716,17232.0
2019-10-04 15:05:00,40.16,40.17,40.15,40.17,11498.0,34.0716,34.0801,34.0631,34.0801,11498.0
2019-10-04 15:10:00,40.17,40.2,40.17,40.2,15845.0,34.0801,34.1055,34.0801,34.1055,15845.0
2019-10-04 15:15:00,40.2,40.24,40.19,40.23,22342.0,34.1055,34.1395,34.0971,34.131,22342.0
2019-10-04 15:20:00,40.23,40.24,40.22,40.24,17830.0,34.131,34.1395,34.1225,34.1395,17830.0
2019-10-04 15:25:00,40.24,40.3,40.23,40.29,20944.0,34.1395,34.1904,34.131,34.1819,20944.0
2019-10-04 15:30:00,40.29,40.3,40.22,40.23,78099.0,34.1819,34.1904,34.1225,34.131,78099.0
2019-10-04 15:35:00,40.23,40.23,40.21,40.21,41385.0,34.131,34.131,34.114,34.114,41385.0
2019-10-04 15:40:00,40.22,40.23,40.18,40.19,101661.0,34.1225,34.131,34.0886,34.0971,101661.0
2019-10-04 15:45:00,40.19,40.23,40.18,40.22,148269.0,34.0971,34.131,34.0886,34.1225,148269.0
2019-10-04 15:50:00,40.23,40.32,40.23,40.32,45817.0,34.131,34.2073,34.131,34.2073,45817.0
2019-10-04 15:55:00,40.32,40.38,40.31,40.35,130133.0,34.2073,34.2582,34.1989,34.2328,130133.0
2019-10-07 09:30:00,40.17,40.17,40.03,40.04,35280.0,34.0801,34.0801,33.9613,33.9698,35280.0
2019-10-07 09:35:00,40.06,40.06,39.97,39.99,3283.0,33.9868,33.9868,33.9104,33.9274,3283.0
2019-10-07 09:40:00,39.99,40.01,39.89,40.01,51067.0,33.9274,33.9443,33.8425,33.9443,51067.0
2019-10-07 09:45:00,40.01,40.12,39.99,40.12,5978.0,33.9443,34.0377,33.9274,34.0377,5978.0
2019-10-07 09:50:00,40.12,40.14,40.07,40.07,5608.0,34.0377,34.0546,33.9952,33.9952,5608.0
2019-10-07 09:55:00,40.08,40.11,40.04,40.04,4296.0,34.0037,34.0292,33.9698,33.9698,4296.0
2019-10-07 10:00:00,40.05,40.08,39.97,40.07,35953.0,33.9783,34.0037,33.9104,33.9952,35953.0
2019-10-07 10:05:00,40.08,40.16,40.05,40.13,13563.0,34.0037,34.0716,33.9783,34.0462,13563.0
2019-10-07 10:10:00,40.14,40.19,40.11,40.15,8961.0,34.0546,34.0971,34.0292,34.0631,8961.0
2019-10-07 10:15:00,40.15,40.16,39.99,40.0,58467.0,34.0631,34.0716,33.9274,33.9359,58467.0
2019-10-07 10:20:00,40.01,40.07,40.01,40.03,7468.0,33.9443,33.9952,33.9443,33.9613,7468.0
2019-10-07 10:25:00,40.03,40.1,40.02,40.09,16165.0,33.9613,34.0207,33.9528,34.0122,16165.0
2019-10-07 10:30:00,40.08,40.1,40.06,40.07,12936.0,34.0037,34.0207,33.9868,33.9952,12936.0
2019-10-07 10:35:00,40.07,40.08,40.02,40.02,15108.0,33.9952,34.0037,33.9528,33.9528,15108.0
2019-10-07 10:40:00,40.02,40.06,40.01,40.05,9828.0,33.9528,33.9868,33.9443,33.9783,9828.0
2019-10-07 10:45:00,40.04,40.09,40.03,40.07,13049.0,33.9698,34.0122,33.9613,33.9952,13049.0
2019-10-07 10:50:00,40.07,40.09,40.06,40.07,6639.0,33.9952,34.0122,33.9868,33.9952,6639.0
2019-10-07 10:55:00,40.08,40.11,40.04,40.05,8606.0,34.0037,34.0292,33.9698,33.9783,8606.0
2019-10-07 11:00:00,40.05,40.09,40.04,40.09,24907.0,33.9783,34.0122,33.9698,34.0122,24907.0
2019-10-07 11:05:00,40.1,40.12,40.07,40.11,19148.0,34.0207,34.0377,33.9952,34.0292,19148.0
2019-10-07 11:10:00,40.12,40.14,40.04,40.05,12093.0,34.0377,34.0546,33.9698,33.9783,12093.0
2019-10-07 11:15:00,40.06,40.07,40.01,40.03,6978.0,33.9868,33.9952,33.9443,33.9613,6978.0
2019-10-07 11:20:00,40.03,40.05,40.0,40.01,15216.0,33.9613,33.9783,33.9359,33.9443,15216.0
2019-10-07 11:25:00,40.02,40.06,40.02,40.03,15087.0,33.9528,33.9868,33.9528,33.9613,15087.0
2019-10-07 11:30:00,40.02,40.03,39.94,39.96,85920.0,33.9528,33.9613,33.885,33.9019,85920.0
2019-10-07 11:35:00,39.97,39.98,39.93,39.93,28742.0,33.9104,33.9189,33.8765,33.8765,28742.0
2019-10-07 11:40:00,39.93,40.05,39.91,40.04,10867.0,33.8765,33.9783,33.8595,33.9698,10867.0
2019-10-07 11:45:00,40.04,40.05,40.0,40.02,6612.0,33.9698,33.9783,33.9359,33.9528,6612.0
2019-10-07 11:50:00,40.02,40.04,40.0,40.01,5280.0,33.9528,33.9698,33.9359,33.9443,5280.0
2019-10-07 11:55:00,40.0,40.05,40.0,40.04,6435.0,33.9359,33.9783,33.9359,33.9698,6435.0
2019-10-07 12:00:00,40.04,40.04,40.01,40.02,5815.0,33.9698,33.9698,33.9443,33.9528,5815.0
2019-10-07 12:05:00,40.02,40.03,40.0,40.02,8607.0,33.9528,33.9613,33.9359,33.9528,8607.0
2019-10-07 12:10:00,40.02,40.03,40.01,40.02,9488.0,33.9528,33.9613,33.9443,33.9528,9488.0
2019-10-07 12:15:00,40.02,40.06,40.02,40.05,8539.0,33.9528,33.9868,33.9528,33.9783,8539.0
2019-10-07 12:20:00,40.05,40.08,40.04,40.07,3811.0,33.9783,34.0037,33.9698,33.9952,3811.0
2019-10-07 12:25:00,40.07,40.09,40.07,40.09,6529.0,33.9952,34.0122,33.9952,34.0122,6529.0
2019-10-07 12:30:00,40.09,40.11,40.09,40.09,5238.0,34.0122,34.0292,34.0122,34.0122,5238.0
2019-10-07 12:35:00,40.1,40.12,40.06,40.1,9128.0,34.0207,34.0377,33.9868,34.0207,9128.0
2019-10-07 12:40:00,40.1,40.14,40.08,40.13,7214.0,34.0207,34.0546,34.0037,34.0462,7214.0
2019-10-07 12:45:00,40.14,40.14,40.11,40.13,5444.0,34.0546,34.0546,34.0292,34.0462,5444.0
2019-10-07 12:50:00,40.13,40.13,40.07,40.08,8017.0,34.0462,34.0462,33.9952,34.0037,8017.0
2019-10-07 12:55:00,40.07,40.09,40.06,40.08,3416.0,33.9952,34.0122,33.9868,34.0037,3416.0
2019-10-07 13:00:00,40.08,40.12,40.07,40.11,9503.0,34.0037,34.0377,33.9952,34.0292,9503.0
2019-10-07 13:05:00,40.1,40.1,40.0,40.01,7682.0,34.0207,34.0207,33.9359,33.9443,7682.0
2019-10-07 13:10:00,40.0,40.04,39.99,40.02,6136.0,33.9359,33.9698,33.9274,33.9528,6136.0
2019-10-07 13:15:00,40.01,40.01,39.99,40.0,39925.0,33.9443,33.9443,33.9274,33.9359,39925.0
2019-10-07 13:20:00,39.99,40.04,39.98,40.03,13381.0,33.9274,33.9698,33.9189,33.9613,13381.0
2019-10-07 13:25:00,40.01,40.06,40.01,40.02,16638.0,33.9443,33.9868,33.9443,33.9528,16638.0
2019-10-07 13:30:00,40.01,40.14,39.99,40.09,39640.0,33.9443,34.0546,33.9274,34.0122,39640.0
2019-10-07 13:35:00,40.08,40.14,40.06,40.1,16724.0,34.0037,34.0546,33.9868,34.0207,16724.0
2019-10-07 13:40:00,40.1,40.12,40.05,40.06,13175.0,34.0207,34.0377,33.9783,33.9868,13175.0
2019-10-07 13:45:00,40.05,40.06,40.03,40.05,9923.0,33.9783,33.9868,33.9613,33.9783,9923.0
2019-10-07 13:50:00,40.04,40.05,40.01,40.02,15859.0,33.9698,33.9783,33.9443,33.9528,15859.0
2019-10-07 13:55:00,40.01,40.02,40.0,40.01,9225.0,33.9443,33.9528,33.9359,33.9443,9225.0
2019-10-07 14:00:00,40.01,40.01,39.95,39.96,16861.0,33.9443,33.9443,33.8934,33.9019,16861.0
2019-10-07 14:05:00,39.96,39.96,39.89,39.9,21558.0,33.9019,33.9019,33.8425,33.851,21558.0
2019-10-07 14:10:00,39.9,39.91,39.85,39.86,12787.0,33.851,33.8595,33.8086,33.8171,12787.0
2019-10-07 14:15:00,39.86,39.91,39.86,39.9,10316.0,33.8171,33.8595,33.8171,33.851,10316.0
2019-10-07 14:20:00,39.89,39.93,39.89,39.93,33041.0,33.8425,33.8765,33.8425,33.8765,33041.0
2019-10-07 14:25:00,39.92,39.93,39.89,39.91,7851.0,33.868,33.8765,33.8425,33.8595,7851.0
2019-10-07 14:30:00,39.91,39.91,39.85,39.85,16101.0,33.8595,33.8595,33.8086,33.8086,16101.0
2019-10-07 14:35:00,39.86,39.86,39.8,39.84,17710.0,33.8171,33.8171,33.7662,33.8001,17710.0
2019-10-07 14:40:00,39.84,39.9,39.84,39.9,19110.0,33.8001,33.851,33.8001,33.851,19110.0
2019-10-07 14:45:00,39.9,39.9,39.84,39.86,11836.0,33.851,33.851,33.8001,33.8171,11836.0
2019-10-07 14:50:00,39.85,39.86,39.8,39.84,34483.0,33.8086,33.8171,33.7662,33.8001,34483.0
2019-10-07 14:55:00,39.83,39.89,39.82,39.88,8970.0,33.7916,33.8425,33.7831,33.8341,8970.0
2019-10-07 15:00:00,39.88,39.9,39.85,39.9,18635.0,33.8341,33.851,33.8086,33.851,18635.0
2019-10-07 15:05:00,39.9,39.9,39.87,39.88,8258.0,33.851,33.851,33.8256,33.8341,8258.0
2019-10-07 15:10:00,39.88,39.9,39.83,39.89,30482.0,33.8341,33.851,33.7916,33.8425,30482.0
2019-10-07 15:15:00,39.88,39.91,39.88,39.89,20920.0,33.8341,33.8595,33.8341,33.8425,20920.0
2019-10-07 15:20:00,39.89,39.89,39.85,39.88,29024.0,33.8425,33.8425,33.8086,33.8341,29024.0
2019-10-07 15:25:00,39.88,39.91,39.87,39.89,18531.0,33.8341,33.8595,33.8256,33.8425,18531.0
2019-10-07 15:30:00,39.88,39.9,39.82,39.84,36069.0,33.8341,33.851,33.7831,33.8001,36069.0
2019-10-07 15:35:00,39.84,39.87,39.83,39.86,25147.0,33.8001,33.8256,33.7916,33.8171,25147.0
2019-10-07 15:40:00,39.87,39.89,39.82,39.84,46718.0,33.8256,33.8425,33.7831,33.8001,46718.0
2019-10-07 15:45:00,39.83,39.86,39.8,39.84,75292.0,33.7916,33.8171,33.7662,33.8001,75292.0
2019-10-07 15:50:00,39.84,39.87,39.81,39.83,154552.0,33.8001,33.8256,33.7747,33.7916,154552.0
2019-10-07 15:55:00,39.83,39.9,39.77,39.79,248997.0,33.7916,33.851,33.7407,33.7577,248997.0
2019-10-08 09:30:00,39.76,39.76,39.36,39.36,70549.0,33.7322,33.7322,33.3929,33.3929,70549.0
2019-10-08 09:35:00,39.4,39.41,39.28,39.28,19007.0,33.4268,33.4353,33.325,33.325,19007.0
2019-10-08 09:40:00,39.27,39.29,39.17,39.23,42281.0,33.3165,33.3335,33.2317,33.2826,42281.0
2019-10-08 09:45:00,39.22,39.31,39.19,39.21,25785.0,33.2741,33.3505,33.2487,33.2656,25785.0
2019-10-08 09:50:00,39.2,39.22,39.13,39.13,29608.0,33.2571,33.2741,33.1978,33.1978,29608.0
2019-10-08 09:55:00,39.12,39.18,39.12,39.15,28833.0,33.1893,33.2402,33.1893,33.2147,28833.0
2019-10-08 10:00:00,39.15,39.2,39.11,39.14,28210.0,33.2147,33.2571,33.1808,33.2062,28210.0
2019-10-08 10:05:00,39.14,39.17,39.08,39.15,33225.0,33.2062,33.2317,33.1553,33.2147,33225.0
2019-10-08 10:10:00,39.15,39.2,39.14,39.17,37361.0,33.2147,33.2571,33.2062,33.2317,37361.0
2019-10-08 10:15:00,39.17,39.18,39.09,39.12,25091.0,33.2317,33.2402,33.1638,33.1893,25091.0
2019-10-08 10:20:00,39.12,39.13,38.91,38.92,74652.0,33.1893,33.1978,33.0111,33.0196,74652.0
2019-10-08 10:25:00,38.91,39.0,38.89,38.94,43272.0,33.0111,33.0875,32.9941,33.0366,43272.0
2019-10-08 10:30:00,38.95,38.99,38.83,38.84,57999.0,33.045,33.079,32.9432,32.9517,57999.0
2019-10-08 10:35:00,38.83,38.95,38.83,38.95,43456.0,32.9432,33.045,32.9432,33.045,43456.0
2019-10-08 10:40:00,38.95,38.96,38.85,38.87,24216.0,33.045,33.0535,32.9602,32.9772,24216.0
2019-10-08 10:45:00,38.86,38.87,38.8,38.81,22337.0,32.9687,32.9772,32.9178,32.9263,22337.0
2019-10-08 10:50:00,38.8,38.87,38.78,38.87,36118.0,32.9178,32.9772,32.9008,32.9772,36118.0
2019-10-08 10:55:00,38.87,38.98,38.87,38.97,32029.0,32.9772,33.0705,32.9772,33.062,32029.0
2019-10-08 11:00:00,38.96,39.06,38.96,39.05,47456.0,33.0535,33.1384,33.0535,33.1299,47456.0
2019-10-08 11:05:00,39.05,39.06,38.96,38.99,27683.0,33.1299,33.1384,33.0535,33.079,27683.0
2019-10-08 11:10:00,38.99,39.07,38.98,39.04,21751.0,33.079,33.1468,33.0705,33.1214,21751.0
2019-10-08 11:15:00,39.05,39.07,38.98,38.98,14480.0,33.1299,33.1468,33.0705,33.0705,14480.0
2019-10-08 11:20:00,38.98,39.0,38.89,38.9,25403.0,33.0705,33.0875,32.9941,33.0026,25403.0
2019-10-08 11:25:00,38.9,38.93,38.88,38.89,15779.0,33.0026,33.0281,32.9857,32.9941,15779.0
2019-10-08 11:30:00,38.89,38.9,38.77,38.78,278246.0,32.9941,33.0026,32.8923,32.9008,278246.0
2019-10-08 11:35:00,38.78,38.8,38.72,38.73,43111.0,32.9008,32.9178,32.8499,32.8584,43111.0
2019-10-08 11:40:00,38.72,38.74,38.66,38.72,27155.0,32.8499,32.8669,32.799,32.8499,27155.0
2019-10-08 11:45:00,38.72,38.82,38.72,38.82,39440.0,32.8499,32.9348,32.8499,32.9348,39440.0
2019-10-08 11:50:00,38.83,38.86,38.73,38.75,65041.0,32.9432,32.9687,32.8584,32.8754,65041.0
2019-10-08 11:55:00,38.74,38.75,38.71,38.73,17778.0,32.8669,32.8754,32.8414,32.8584,17778.0
2019-10-08 12:00:00,38.73,38.74,38.68,38.69,21002.0,32.8584,32.8669,32.816,32.8245,21002.0
2019-10-08 12:05:00,38.69,38.72,38.66,38.66,15257.0,32.8245,32.8499,32.799,32.799,15257.0
2019-10-08 12:10:00,38.67,38.68,38.64,38.64,10838.0,32.8075,32.816,32.782,32.782,10838.0
2019-10-08 12:15:00,38.65,38.67,38.61,38.61,21806.0,32.7905,32.8075,32.7566,32.7566,21806.0
2019-10-08 12:20:00,38.62,38.66,38.62,38.63,21973.0,32.7651,32.799,32.7651,32.7736,21973.0
2019-10-08 12:25:00,38.64,38.71,38.63,38.71,21493.0,32.782,32.8414,32.7736,32.8414,21493.0
2019-10-08 12:30:00,38.71,38.72,38.64,38.65,32013.0,32.8414,32.8499,32.782,32.7905,32013.0
2019-10-08 12:35:00,38.65,38.65,38.62,38.63,13437.0,32.7905,32.7905,32.7651,32.7736,13437.0
2019-10-08 12:40:00,38.62,38.66,38.61,38.65,19091.0,32.7651,32.799,32.7566,32.7905,19091.0
2019-10-08 12:45:00,38.66,38.75,38.65,38.66,42276.0,32.799,32.8754,32.7905,32.799,42276.0
2019-10-08 12:50:00,38.67,38.7,38.66,38.68,27285.0,32.8075,32.8329,32.799,32.816,27285.0
2019-10-08 12:55:00,38.69,38.69,38.62,38.65,19433.0,32.8245,32.8245,32.7651,32.7905,19433.0
2019-10-08 13:00:00,38.66,38.68,38.64,38.65,18353.0,32.799,32.816,32.782,32.7905,18353.0
2019-10-08 13:05:00,38.66,38.69,38.64,38.67,24865.0,32.799,32.8245,32.782,32.8075,24865.0
2019-10-08 13:10:00,38.68,38.68,38.64,38.65,14615.0,32.816,32.816,32.782,32.7905,14615.0
2019-10-08 13:15:00,38.64,38.66,38.64,38.66,14296.0,32.782,32.799,32.782,32.799,14296.0
2019-10-08 13:20:00,38.66,38.76,38.66,38.75,64188.0,32.799,32.8838,32.799,32.8754,64188.0
2019-10-08 13:25:00,38.75,38.8,38.75,38.79,18150.0,32.8754,32.9178,32.8754,32.9093,18150.0
2019-10-08 13:30:00,38.78,38.8,38.77,38.79,18001.0,32.9008,32.9178,32.8923,32.9093,18001.0
2019-10-08 13:35:00,38.78,38.78,38.75,38.76,20395.0,32.9008,32.9008,32.8754,32.8838,20395.0
2019-10-08 13:40:00,38.77,38.77,38.74,38.75,11706.0,32.8923,32.8923,32.8669,32.8754,11706.0
2019-10-08 13:45:00,38.75,38.81,38.75,38.81,18986.0,32.8754,32.9263,32.8754,32.9263,18986.0
2019-10-08 13:50:00,38.82,38.85,38.81,38.84,26348.0,32.9348,32.9602,32.9263,32.9517,26348.0
2019-10-08 13:55:00,38.84,38.84,38.75,38.78,39139.0,32.9517,32.9517,32.8754,32.9008,39139.0
2019-10-08 14:00:00,38.78,38.79,38.7,38.72,21021.0,32.9008,32.9093,32.8329,32.8499,21021.0
2019-10-08 14:05:00,38.72,38.75,38.71,38.75,10725.0,32.8499,32.8754,32.8414,32.8754,10725.0
2019-10-08 14:10:00,38.74,38.76,38.72,38.73,14222.0,32.8669,32.8838,32.8499,32.8584,14222.0
2019-10-08 14:15:00,38.73,38.75,38.72,38.74,8743.0,32.8584,32.8754,32.8499,32.8669,8743.0
2019-10-08 14:20:00,38.75,38.75,38.69,38.71,18457.0,32.8754,32.8754,32.8245,32.8414,18457.0
2019-10-08 14:25:00,38.71,38.71,38.65,38.66,13746.0,32.8414,32.8414,32.7905,32.799,13746.0
2019-10-08 14:30:00,38.67,38.82,38.66,38.82,53761.0,32.8075,32.9348,32.799,32.9348,53761.0
2019-10-08 14:35:00,38.82,38.92,38.82,38.83,21375.0,32.9348,33.0196,32.9348,32.9432,21375.0
2019-10-08 14:40:00,38.82,38.83,38.79,38.81,19467.0,32.9348,32.9432,32.9093,32.9263,19467.0
2019-10-08 14:45:00,38.8,38.89,38.79,38.87,13156.0,32.9178,32.9941,32.9093,32.9772,13156.0
2019-10-08 14:50:00,38.87,38.88,38.79,38.8,26723.0,32.9772,32.9857,32.9093,32.9178,26723.0
2019-10-08 14:55:00,38.79,38.82,38.62,38.72,54299.0,32.9093,32.9348,32.7651,32.8499,54299.0
2019-10-08 15:00:00,38.73,38.79,38.67,38.71,21377.0,32.8584,32.9093,32.8075,32.8414,21377.0
2019-10-08 15:05:00,38.72,38.76,38.7,38.73,19229.0,32.8499,32.8838,32.8329,32.8584,19229.0
2019-10-08 15:10:00,38.73,38.74,38.66,38.7,23394.0,32.8584,32.8669,32.799,32.8329,23394.0
2019-10-08 15:15:00,38.7,38.73,38.68,38.73,25390.0,32.8329,32.8584,32.816,32.8584,25390.0
2019-10-08 15:20:00,38.73,38.83,38.71,38.73,37243.0,32.8584,32.9432,32.8414,32.8584,37243.0
2019-10-08 15:25:00,38.73,38.74,38.7,38.73,21644.0,32.8584,32.8669,32.8329,32.8584,21644.0
2019-10-08 15:30:00,38.73,38.79,38.72,38.74,30656.0,32.8584,32.9093,32.8499,32.8669,30656.0
2019-10-08 15:35:00,38.73,38.74,38.59,38.61,46822.0,32.8584,32.8669,32.7396,32.7566,46822.0
2019-10-08 15:40:00,38.61,38.61,38.54,38.55,44763.0,32.7566,32.7566,32.6972,32.7057,44763.0
2019-10-08 15:45:00,38.55,38.59,38.53,38.55,72261.0,32.7057,32.7396,32.6887,32.7057,72261.0
2019-10-08 15:50:00,38.54,38.58,38.47,38.49,112379.0,32.6972,32.7311,32.6378,32.6548,112379.0
2019-10-08 15:55:00,38.49,38.5,38.39,38.39,337729.0,32.6548,32.6633,32.5699,32.5699,337729.0
2019-10-09 09:30:00,38.68,38.95,38.68,38.75,67484.0,32.816,33.045,32.816,32.8754,67484.0
2019-10-09 09:35:00,38.77,38.9,38.76,38.84,17906.0,32.8923,33.0026,32.8838,32.9517,17906.0
2019-10-09 09:40:00,38.83,38.88,38.74,38.75,26247.0,32.9432,32.9857,32.8669,32.8754,26247.0
2019-10-09 09:45:00,38.76,38.89,38.74,38.87,17253.0,32.8838,32.9941,32.8669,32.9772,17253.0
2019-10-09 09:50:00,38.87,38.88,38.72,38.73,21263.0,32.9772,32.9857,32.8499,32.8584,21263.0
2019-10-09 09:55:00,38.73,38.79,38.7,38.74,24702.0,32.8584,32.9093,32.8329,32.8669,24702.0
2019-10-09 10:00:00,38.74,38.78,38.7,38.71,19504.0,32.8669,32.9008,32.8329,32.8414,19504.0
2019-10-09 10:05:00,38.71,38.75,38.67,38.68,24618.0,32.8414,32.8754,32.8075,32.816,24618.0
2019-10-09 10:10:00,38.69,38.74,38.62,38.64,18667.0,32.8245,32.8669,32.7651,32.782,18667.0
2019-10-09 10:15:00,38.65,38.73,38.64,38.72,19060.0,32.7905,32.8584,32.782,32.8499,19060.0
2019-10-09 10:20:00,38.73,38.77,38.71,38.77,8676.0,32.8584,32.8923,32.8414,32.8923,8676.0
2019-10-09 10:25:00,38.77,38.79,38.74,38.78,14253.0,32.8923,32.9093,32.8669,32.9008,14253.0
2019-10-09 10:30:00,38.77,38.82,38.76,38.77,17289.0,32.8923,32.9348,32.8838,32.8923,17289.0
2019-10-09 10:35:00,38.77,38.78,38.67,38.69,11886.0,32.8923,32.9008,32.8075,32.8245,11886.0
2019-10-09 10:40:00,38.69,38.82,38.69,38.82,30958.0,32.8245,32.9348,32.8245,32.9348,30958.0
2019-10-09 10:45:00,38.83,38.86,38.8,38.86,20680.0,32.9432,32.9687,32.9178,32.9687,20680.0
2019-10-09 10:50:00,38.85,38.88,38.83,38.85,27178.0,32.9602,32.9857,32.9432,32.9602,27178.0
2019-10-09 10:55:00,38.83,38.83,38.79,38.81,14858.0,32.9432,32.9432,32.9093,32.9263,14858.0
2019-10-09 11:00:00,38.82,38.83,38.72,38.75,21467.0,32.9348,32.9432,32.8499,32.8754,21467.0
2019-10-09 11:05:00,38.76,38.79,38.73,38.73,15929.0,32.8838,32.9093,32.8584,32.8584,15929.0
2019-10-09 11:10:00,38.75,38.75,38.71,38.73,10755.0,32.8754,32.8754,32.8414,32.8584,10755.0
2019-10-09 11:15:00,38.73,38.76,38.7,38.75,11328.0,32.8584,32.8838,32.8329,32.8754,11328.0
2019-10-09 11:20:00,38.75,38.82,38.75,38.82,15276.0,32.8754,32.9348,32.8754,32.9348,15276.0
2019-10-09 11:25:00,38.82,38.85,38.74,38.76,28248.0,32.9348,32.9602,32.8669,32.8838,28248.0
2019-10-09 11:30:00,38.76,38.81,38.74,38.79,31014.0,32.8838,32.9263,32.8669,32.9093,31014.0
2019-10-09 11:35:00,38.79,38.84,38.79,38.8,29022.0,32.9093,32.9517,32.9093,32.9178,29022.0
2019-10-09 11:40:00,38.8,38.84,38.79,38.8,14976.0,32.9178,32.9517,32.9093,32.9178,14976.0
2019-10-09 11:45:00,38.81,38.84,38.8,38.81,12308.0,32.9263,32.9517,32.9178,32.9263,12308.0
2019-10-09 11:50:00,38.81,38.81,38.79,38.79,7456.0,32.9263,32.9263,32.9093,32.9093,7456.0
2019-10-09 11:55:00,38.78,38.79,38.72,38.72,14694.0,32.9008,32.9093,32.8499,32.8499,14694.0
2019-10-09 12:00:00,38.72,38.75,38.72,38.73,7631.0,32.8499,32.8754,32.8499,32.8584,7631.0
2019-10-09 12:05:00,38.74,38.78,38.73,38.73,9016.0,32.8669,32.9008,32.8584,32.8584,9016.0
2019-10-09 12:10:00,38.73,38.74,38.7,38.74,7527.0,32.8584,32.8669,32.8329,32.8669,7527.0
2019-10-09 12:15:00,38.73,38.75,38.72,38.74,7418.0,32.8584,32.8754,32.8499,32.8669,7418.0
2019-10-09 12:20:00,38.74,38.76,38.7,38.71,6106.0,32.8669,32.8838,32.8329,32.8414,6106.0
2019-10-09 12:25:00,38.71,38.72,38.68,38.69,8168.0,32.8414,32.8499,32.816,32.8245,8168.0
2019-10-09 12:30:00,38.69,38.7,38.68,38.69,4711.0,32.8245,32.8329,32.816,32.8245,4711.0
2019-10-09 12:35:00,38.69,38.73,38.68,38.71,12405.0,32.8245,32.8584,32.816,32.8414,12405.0
2019-10-09 12:40:00,38.7,38.71,38.69,38.71,10751.0,32.8329,32.8414,32.8245,32.8414,10751.0
2019-10-09 12:45:00,38.71,38.74,38.68,38.74,13146.0,32.8414,32.8669,32.816,32.8669,13146.0
2019-10-09 12:50:00,38.74,38.74,38.7,38.71,7039.0,32.8669,32.8669,32.8329,32.8414,7039.0
2019-10-09 12:55:00,38.72,38.75,38.71,38.75,8163.0,32.8499,32.8754,32.8414,32.8754,8163.0
2019-10-09 13:00:00,38.74,38.85,38.74,38.77,24978.0,32.8669,32.9602,32.8669,32.8923,24978.0
2019-10-09 13:05:00,38.76,38.8,38.73,38.79,28232.0,32.8838,32.9178,32.8584,32.9093,28232.0
2019-10-09 13:10:00,38.79,38.91,38.79,38.89,74189.0,32.9093,33.0111,32.9093,32.9941,74189.0
2019-10-09 13:15:00,38.88,38.89,38.84,38.85,29749.0,32.9857,32.9941,32.9517,32.9602,29749.0
2019-10-09 13:20:00,38.86,38.89,38.85,38.88,24211.0,32.9687,32.9941,32.9602,32.9857,24211.0
2019-10-09 13:25:00,38.88,38.89,38.84,38.89,24923.0,32.9857,32.9941,32.9517,32.9941,24923.0
2019-10-09 13:30:00,38.89,38.95,38.88,38.92,22412.0,32.9941,33.045,32.9857,33.0196,22412.0
2019-10-09 13:35:00,38.93,38.94,38.91,38.91,8670.0,33.0281,33.0366,33.0111,33.0111,8670.0
2019-10-09 13:40:00,38.91,38.92,38.88,38.92,16253.0,33.0111,33.0196,32.9857,33.0196,16253.0
2019-10-09 13:45:00,38.91,38.96,38.91,38.95,19521.0,33.0111,33.0535,33.0111,33.045,19521.0
2019-10-09 13:50:00,38.95,38.98,38.94,38.96,24279.0,33.045,33.0705,33.0366,33.0535,24279.0
2019-10-09 13:55:00,38.95,38.96,38.91,38.94,14898.0,33.045,33.0535,33.0111,33.0366,14898.0
2019-10-09 14:00:00,38.94,38.96,38.92,38.94,17476.0,33.0366,33.0535,33.0196,33.0366,17476.0
2019-10-09 14:05:00,38.94,38.99,38.92,38.93,17835.0,33.0366,33.079,33.0196,33.0281,17835.0
2019-10-09 14:10:00,38.94,39.0,38.93,38.97,23949.0,33.0366,33.0875,33.0281,33.062,23949.0
2019-10-09 14:15:00,38.97,38.99,38.94,38.98,20230.0,33.062,33.079,33.0366,33.0705,20230.0
2019-10-09 14:20:00,38.98,38.99,38.94,38.94,15839.0,33.0705,33.079,33.0366,33.0366,15839.0
2019-10-09 14:25:00,38.94,38.94,38.91,38.94,17826.0,33.0366,33.0366,33.0111,33.0366,17826.0
2019-10-09 14:30:00,38.94,38.94,38.89,38.91,25509.0,33.0366,33.0366,32.9941,33.0111,25509.0
2019-10-09 14:35:00,38.9,38.93,38.89,38.91,19281.0,33.0026,33.0281,32.9941,33.0111,19281.0
2019-10-09 14:40:00,38.91,38.94,38.87,38.89,33123.0,33.0111,33.0366,32.9772,32.9941,33123.0
2019-10-09 14:45:00,38.89,38.91,38.87,38.89,16327.0,32.9941,33.0111,32.9772,32.9941,16327.0
2019-10-09 14:50:00,38.89,38.95,38.88,38.95,15894.0,32.9941,33.045,32.9857,33.045,15894.0
2019-10-09 14:55:00,38.93,38.96,38.9,38.96,28289.0,33.0281,33.0535,33.0026,33.0535,28289.0
2019-10-09 15:00:00,38.95,38.98,38.94,38.96,19084.0,33.045,33.0705,33.0366,33.0535,19084.0
2019-10-09 15:05:00,38.95,38.97,38.95,38.95,28096.0,33.045,33.062,33.045,33.045,28096.0
2019-10-09 15:10:00,38.96,38.97,38.94,38.95,23499.0,33.0535,33.062,33.0366,33.045,23499.0
2019-10-09 15:15:00,38.95,38.96,38.94,38.95,24255.0,33.045,33.0535,33.0366,33.045,24255.0
2019-10-09 15:20:00,38.95,38.96,38.94,38.96,20876.0,33.045,33.0535,33.0366,33.0535,20876.0
2019-10-09 15:25:00,38.96,38.96,38.93,38.96,21579.0,33.0535,33.0535,33.0281,33.0535,21579.0
2019-10-09 15:30:00,38.96,39.06,38.95,39.05,55307.0,33.0535,33.1384,33.045,33.1299,55307.0
2019-10-09 15:35:00,39.05,39.12,39.05,39.1,54941.0,33.1299,33.1893,33.1299,33.1723,54941.0
2019-10-09 15:40:00,39.1,39.13,39.02,39.03,138019.0,33.1723,33.1978,33.1044,33.1129,138019.0
2019-10-09 15:45:00,39.03,39.1,39.01,39.02,83035.0,33.1129,33.1723,33.0959,33.1044,83035.0
2019-10-09 15:50:00,39.01,39.04,38.96,39.0,87079.0,33.0959,33.1214,33.0535,33.0875,87079.0
2019-10-09 15:55:00,39.0,39.01,38.89,38.93,268285.0,33.0875,33.0959,32.9941,33.0281,268285.0
2019-10-10 09:30:00,38.93,39.15,38.93,39.13,46836.0,33.0281,33.2147,33.0281,33.1978,46836.0
2019-10-10 09:35:00,39.14,39.3,39.13,39.26,64357.0,33.2062,33.342,33.1978,33.308,64357.0
2019-10-10 09:40:00,39.27,39.36,39.19,39.36,36847.0,33.3165,33.3929,33.2487,33.3929,36847.0
2019-10-10 09:45:00,39.37,39.56,39.36,39.56,51537.0,33.4014,33.5626,33.3929,33.5626,51537.0
2019-10-10 09:50:00,39.55,39.7,39.54,39.68,58130.0,33.5541,33.6813,33.5456,33.6644,58130.0
2019-10-10 09:55:00,39.67,39.79,39.67,39.74,50820.0,33.6559,33.7577,33.6559,33.7153,50820.0
2019-10-10 10:00:00,39.74,39.78,39.66,39.78,47696.0,33.7153,33.7492,33.6474,33.7492,47696.0
2019-10-10 10:05:00,39.79,39.84,39.69,39.69,54623.0,33.7577,33.8001,33.6729,33.6729,54623.0
2019-10-10 10:10:00,39.7,39.86,39.69,39.8,73065.0,33.6813,33.8171,33.6729,33.7662,73065.0
2019-10-10 10:15:00,39.8,39.93,39.8,39.93,39617.0,33.7662,33.8765,33.7662,33.8765,39617.0
2019-10-10 10:20:00,39.93,39.97,39.9,39.96,70962.0,33.8765,33.9104,33.851,33.9019,70962.0
2019-10-10 10:25:00,39.97,39.98,39.94,39.98,50920.0,33.9104,33.9189,33.885,33.9189,50920.0
2019-10-10 10:30:00,39.98,40.02,39.91,40.01,44764.0,33.9189,33.9528,33.8595,33.9443,44764.0
2019-10-10 10:35:00,40.02,40.02,39.89,39.98,36031.0,33.9528,33.9528,33.8425,33.9189,36031.0
2019-10-10 10:40:00,39.98,40.06,39.97,40.05,51664.0,33.9189,33.9868,33.9104,33.9783,51664.0
2019-10-10 10:45:00,40.05,40.09,40.03,40.09,41712.0,33.9783,34.0122,33.9613,34.0122,41712.0
2019-10-10 10:50:00,40.08,40.08,39.96,40.01,44088.0,34.0037,34.0037,33.9019,33.9443,44088.0
2019-10-10 10:55:00,40.02,40.09,40.01,40.09,32295.0,33.9528,34.0122,33.9443,34.0122,32295.0
2019-10-10 11:00:00,40.08,40.09,40.0,40.01,24999.0,34.0037,34.0122,33.9359,33.9443,24999.0
2019-10-10 11:05:00,39.99,40.02,39.97,40.01,23209.0,33.9274,33.9528,33.9104,33.9443,23209.0
2019-10-10 11:10:00,40.0,40.03,39.99,40.01,16893.0,33.9359,33.9613,33.9274,33.9443,16893.0
2019-10-10 11:15:00,40.02,40.04,39.94,39.96,14709.0,33.9528,33.9698,33.885,33.9019,14709.0
2019-10-10 11:20:00,39.95,39.95,39.89,39.91,10197.0,33.8934,33.8934,33.8425,33.8595,10197.0
2019-10-10 11:25:00,39.9,39.9,39.87,39.89,8926.0,33.851,33.851,33.8256,33.8425,8926.0
2019-10-10 11:30:00,39.88,39.91,39.87,39.88,6200.0,33.8341,33.8595,33.8256,33.8341,6200.0
2019-10-10 11:35:00,39.89,39.89,39.86,39.87,12331.0,33.8425,33.8425,33.8171,33.8256,12331.0
2019-10-10 11:40:00,39.87,39.88,39.82,39.85,15727.0,33.8256,33.8341,33.7831,33.8086,15727.0
2019-10-10 11:45:00,39.84,39.88,39.84,39.88,13362.0,33.8001,33.8341,33.8001,33.8341,13362.0
2019-10-10 11:50:00,39.87,39.89,39.79,39.8,19201.0,33.8256,33.8425,33.7577,33.7662,19201.0
2019-10-10 11:55:00,39.8,39.82,39.76,39.78,16107.0,33.7662,33.7831,33.7322,33.7492,16107.0
2019-10-10 12:00:00,39.77,39.79,39.75,39.78,4532.0,33.7407,33.7577,33.7238,33.7492,4532.0
2019-10-10 12:05:00,39.78,39.79,39.75,39.75,7947.0,33.7492,33.7577,33.7238,33.7238,7947.0
2019-10-10 12:10:00,39.75,39.77,39.74,39.75,10166.0,33.7238,33.7407,33.7153,33.7238,10166.0
2019-10-10 12:15:00,39.76,39.76,39.64,39.65,13639.0,33.7322,33.7322,33.6304,33.6389,13639.0
2019-10-10 12:20:00,39.64,39.64,39.6,39.62,10829.0,33.6304,33.6304,33.5965,33.6135,10829.0
2019-10-10 12:25:00,39.63,39.66,39.6,39.6,10818.0,33.622,33.6474,33.5965,33.5965,10818.0
2019-10-10 12:30:00,39.61,39.62,39.56,39.57,9213.0,33.605,33.6135,33.5626,33.571,9213.0
2019-10-10 12:35:00,39.55,39.6,39.55,39.6,5582.0,33.5541,33.5965,33.5541,33.5965,5582.0
2019-10-10 12:40:00,39.6,39.62,39.56,39.61,9632.0,33.5965,33.6135,33.5626,33.605,9632.0
2019-10-10 12:45:00,39.61,39.62,39.56,39.61,10091.0,33.605,33.6135,33.5626,33.605,10091.0
2019-10-10 12:50:00,39.61,39.62,39.58,39.59,8488.0,33.605,33.6135,33.5795,33.588,8488.0
2019-10-10 12:55:00,39.59,39.6,39.52,39.55,20219.0,33.588,33.5965,33.5286,33.5541,20219.0
2019-10-10 13:00:00,39.55,39.63,39.54,39.62,31392.0,33.5541,33.622,33.5456,33.6135,31392.0
2019-10-10 13:05:00,39.61,39.62,39.59,39.61,9069.0,33.605,33.6135,33.588,33.605,9069.0
2019-10-10 13:10:00,39.61,39.63,39.59,39.61,13352.0,33.605,33.622,33.588,33.605,13352.0
2019-10-10 13:15:00,39.61,39.61,39.58,39.6,15494.0,33.605,33.605,33.5795,33.5965,15494.0
2019-10-10 13:20:00,39.61,39.61,39.59,39.6,17107.0,33.605,33.605,33.588,33.5965,17107.0
2019-10-10 13:25:00,39.61,39.61,39.59,39.61,10758.0,33.605,33.605,33.588,33.605,10758.0
2019-10-10 13:30:00,39.6,39.62,39.58,39.62,33705.0,33.5965,33.6135,33.5795,33.6135,33705.0
2019-10-10 13:35:00,39.62,39.63,39.6,39.61,10417.0,33.6135,33.622,33.5965,33.605,10417.0
2019-10-10 13:40:00,39.61,39.65,39.61,39.65,10742.0,33.605,33.6389,33.605,33.6389,10742.0
2019-10-10 13:45:00,39.65,39.69,39.65,39.69,8963.0,33.6389,33.6729,33.6389,33.6729,8963.0
2019-10-10 13:50:00,39.69,39.71,39.68,39.68,5496.0,33.6729,33.6898,33.6644,33.6644,5496.0
2019-10-10 13:55:00,39.67,39.72,39.65,39.69,11851.0,33.6559,33.6983,33.6389,33.6729,11851.0
2019-10-10 14:00:00,39.71,39.72,39.69,39.72,4977.0,33.6898,33.6983,33.6729,33.6983,4977.0
2019-10-10 14:05:00,39.72,39.74,39.63,39.68,105387.0,33.6983,33.7153,33.622,33.6644,105387.0
2019-10-10 14:10:00,39.68,39.8,39.67,39.8,16057.0,33.6644,33.7662,33.6559,33.7662,16057.0
2019-10-10 14:15:00,39.8,39.82,39.8,39.8,5141.0,33.7662,33.7831,33.7662,33.7662,5141.0
2019-10-10 14:20:00,39.8,39.86,39.8,39.81,13229.0,33.7662,33.8171,33.7662,33.7747,13229.0
2019-10-10 14:25:00,39.82,39.83,39.78,39.81,6225.0,33.7831,33.7916,33.7492,33.7747,6225.0
2019-10-10 14:30:00,39.8,39.84,39.8,39.81,9531.0,33.7662,33.8001,33.7662,33.7747,9531.0
2019-10-10 14:35:00,39.8,39.81,39.74,39.75,16672.0,33.7662,33.7747,33.7153,33.7238,16672.0
2019-10-10 14:40:00,39.75,39.76,39.71,39.71,6997.0,33.7238,33.7322,33.6898,33.6898,6997.0
2019-10-10 14:45:00,39.71,39.76,39.71,39.75,11522.0,33.6898,33.7322,33.6898,33.7238,11522.0
2019-10-10 14:50:00,39.75,39.76,39.71,39.73,14761.0,33.7238,33.7322,33.6898,33.7068,14761.0
2019-10-10 14:55:00,39.72,39.77,39.72,39.77,8185.0,33.6983,33.7407,33.6983,33.7407,8185.0
2019-10-10 15:00:00,39.76,39.78,39.73,39.75,19083.0,33.7322,33.7492,33.7068,33.7238,19083.0
2019-10-10 15:05:00,39.76,39.76,39.73,39.75,13327.0,33.7322,33.7322,33.7068,33.7238,13327.0
2019-10-10 15:10:00,39.74,39.78,39.74,39.78,14137.0,33.7153,33.7492,33.7153,33.7492,14137.0
2019-10-10 15:15:00,39.78,39.82,39.77,39.81,23938.0,33.7492,33.7831,33.7407,33.7747,23938.0
2019-10-10 15:20:00,39.82,39.87,39.82,39.84,22931.0,33.7831,33.8256,33.7831,33.8001,22931.0
2019-10-10 15:25:00,39.85,39.88,39.85,39.85,13130.0,33.8086,33.8341,33.8086,33.8086,13130.0
2019-10-10 15:30:00,39.86,39.89,39.85,39.85,33220.0,33.8171,33.8425,33.8086,33.8086,33220.0
2019-10-10 15:35:00,39.84,39.85,39.79,39.8,31832.0,33.8001,33.8086,33.7577,33.7662,31832.0
2019-10-10 15:40:00,39.81,39.83,39.79,39.82,36457.0,33.7747,33.7916,33.7577,33.7831,36457.0
2019-10-10 15:45:00,39.82,39.85,39.79,39.84,50543.0,33.7831,33.8086,33.7577,33.8001,50543.0
2019-10-10 15:50:00,39.84,39.86,39.78,39.81,90754.0,33.8001,33.8171,33.7492,33.7747,90754.0
2019-10-10 15:55:00,39.81,39.82,39.73,39.77,195345.0,33.7747,33.7831,33.7068,33.7407,195345.0
2019-10-11 09:30:00,40.13,40.2,40.01,40.19,58039.0,34.0462,34.1055,33.9443,34.0971,58039.0
2019-10-11 09:35:00,40.19,40.29,40.15,40.28,22898.0,34.0971,34.1819,34.0631,34.1734,22898.0
2019-10-11 09:40:00,40.29,40.33,40.19,40.33,15479.0,34.1819,34.2158,34.0971,34.2158,15479.0
2019-10-11 09:45:00,40.36,40.4,40.29,40.37,37567.0,34.2413,34.2752,34.1819,34.2498,37567.0
2019-10-11 09:50:00,40.38,40.5,40.37,40.43,31662.0,34.2582,34.3601,34.2498,34.3007,31662.0
2019-10-11 09:55:00,40.43,40.51,40.4,40.5,14105.0,34.3007,34.3685,34.2752,34.3601,14105.0
2019-10-11 10:00:00,40.51,40.6,40.49,40.58,17471.0,34.3685,34.4449,34.3516,34.4279,17471.0
2019-10-11 10:05:00,40.58,40.62,40.56,40.61,13659.0,34.4279,34.4619,34.411,34.4534,13659.0
2019-10-11 10:10:00,40.6,40.6,40.48,40.48,15449.0,34.4449,34.4449,34.3431,34.3431,15449.0
2019-10-11 10:15:00,40.49,40.52,40.46,40.47,13150.0,34.3516,34.377,34.3261,34.3346,13150.0
2019-10-11 10:20:00,40.46,40.51,40.37,40.51,26894.0,34.3261,34.3685,34.2498,34.3685,26894.0
2019-10-11 10:25:00,40.51,40.53,40.49,40.5,13573.0,34.3685,34.3855,34.3516,34.3601,13573.0
2019-10-11 10:30:00,40.51,40.61,40.5,40.56,28048.0,34.3685,34.4534,34.3601,34.411,28048.0
2019-10-11 10:35:00,40.57,40.58,40.45,40.48,31732.0,34.4194,34.4279,34.3176,34.3431,31732.0
2019-10-11 10:40:00,40.47,40.49,40.44,40.48,14972.0,34.3346,34.3516,34.3092,34.3431,14972.0
2019-10-11 10:45:00,40.47,40.53,40.45,40.48,18052.0,34.3346,34.3855,34.3176,34.3431,18052.0
2019-10-11 10:50:00,40.47,40.49,40.42,40.43,17615.0,34.3346,34.3516,34.2922,34.3007,17615.0
2019-10-11 10:55:00,40.43,40.44,40.38,40.39,12188.0,34.3007,34.3092,34.2582,34.2667,12188.0
2019-10-11 11:00:00,40.38,40.5,40.38,40.48,31693.0,34.2582,34.3601,34.2582,34.3431,31693.0
2019-10-11 11:05:00,40.48,40.49,40.4,40.43,20992.0,34.3431,34.3516,34.2752,34.3007,20992.0
2019-10-11 11:10:00,40.44,40.49,40.43,40.49,28257.0,34.3092,34.3516,34.3007,34.3516,28257.0
2019-10-11 11:15:00,40.5,40.58,40.49,40.58,18319.0,34.3601,34.4279,34.3516,34.4279,18319.0
2019-10-11 11:20:00,40.57,40.61,40.53,40.55,10671.0,34.4194,34.4534,34.3855,34.4025,10671.0
2019-10-11 11:25:00,40.56,40.57,40.52,40.54,8564.0,34.411,34.4194,34.377,34.394,8564.0
2019-10-11 11:30:00,40.55,40.64,40.54,40.63,28364.0,34.4025,34.4788,34.394,34.4703,28364.0
2019-10-11 11:35:00,40.64,40.65,40.56,40.57,7998.0,34.4788,34.4873,34.411,34.4194,7998.0
2019-10-11 11:40:00,40.55,40.58,40.51,40.51,15442.0,34.4025,34.4279,34.3685,34.3685,15442.0
2019-10-11 11:45:00,40.51,40.52,40.42,40.46,34718.0,34.3685,34.377,34.2922,34.3261,34718.0
2019-10-11 11:50:00,40.44,40.48,40.41,40.41,10672.0,34.3092,34.3431,34.2837,34.2837,10672.0
2019-10-11 11:55:00,40.42,40.44,40.39,40.43,26374.0,34.2922,34.3092,34.2667,34.3007,26374.0
2019-10-11 12:00:00,40.42,40.45,40.34,40.35,16871.0,34.2922,34.3176,34.2243,34.2328,16871.0
2019-10-11 12:05:00,40.34,40.39,40.33,40.34,14643.0,34.2243,34.2667,34.2158,34.2243,14643.0
2019-10-11 12:10:00,40.34,40.41,40.33,40.39,12332.0,34.2243,34.2837,34.2158,34.2667,12332.0
2019-10-11 12:15:00,40.4,40.42,40.37,40.42,13237.0,34.2752,34.2922,34.2498,34.2922,13237.0
2019-10-11 12:20:00,40.42,40.52,40.42,40.52,14894.0,34.2922,34.377,34.2922,34.377,14894.0
2019-10-11 12:25:00,40.52,40.55,40.5,40.55,8802.0,34.377,34.4025,34.3601,34.4025,8802.0
2019-10-11 12:30:00,40.55,40.56,40.37,40.52,63710.0,34.4025,34.411,34.2498,34.377,63710.0
2019-10-11 12:35:00,40.52,40.54,40.5,40.5,6037.0,34.377,34.394,34.3601,34.3601,6037.0
2019-10-11 12:40:00,40.48,40.49,40.44,40.48,6800.0,34.3431,34.3516,34.3092,34.3431,6800.0
2019-10-11 12:45:00,40.48,40.51,40.48,40.51,8102.0,34.3431,34.3685,34.3431,34.3685,8102.0
2019-10-11 12:50:00,40.51,40.53,40.47,40.53,12832.0,34.3685,34.3855,34.3346,34.3855,12832.0
2019-10-11 12:55:00,40.53,40.54,40.5,40.53,4970.0,34.3855,34.394,34.3601,34.3855,4970.0
2019-10-11 13:00:00,40.53,40.54,40.51,40.53,5621.0,34.3855,34.394,34.3685,34.3855,5621.0
2019-10-11 13:05:00,40.53,40.54,40.47,40.48,14056.0,34.3855,34.394,34.3346,34.3431,14056.0
2019-10-11 13:10:00,40.48,40.5,40.45,40.46,11855.0,34.3431,34.3601,34.3176,34.3261,11855.0
2019-10-11 13:15:00,40.46,40.48,40.45,40.46,5543.0,34.3261,34.3431,34.3176,34.3261,5543.0
2019-10-11 13:20:00,40.46,40.46,40.41,40.41,7284.0,34.3261,34.3261,34.2837,34.2837,7284.0
2019-10-11 13:25:00,40.4,40.53,40.38,40.48,37432.0,34.2752,34.3855,34.2582,34.3431,37432.0
2019-10-11 13:30:00,40.48,40.53,40.47,40.48,5674.0,34.3431,34.3855,34.3346,34.3431,5674.0
2019-10-11 13:35:00,40.48,40.51,40.44,40.46,9463.0,34.3431,34.3685,34.3092,34.3261,9463.0
2019-10-11 13:40:00,40.47,40.52,40.47,40.52,5702.0,34.3346,34.377,34.3346,34.377,5702.0
2019-10-11 13:45:00,40.52,40.53,40.51,40.52,4166.0,34.377,34.3855,34.3685,34.377,4166.0
2019-10-11 13:50:00,40.52,40.53,40.48,40.51,7746.0,34.377,34.3855,34.3431,34.3685,7746.0
2019-10-11 13:55:00,40.51,40.53,40.49,40.52,7008.0,34.3685,34.3855,34.3516,34.377,7008.0
2019-10-11 14:00:00,40.51,40.52,40.47,40.49,16294.0,34.3685,34.377,34.3346,34.3516,16294.0
2019-10-11 14:05:00,40.48,40.5,40.46,40.47,13343.0,34.3431,34.3601,34.3261,34.3346,13343.0
2019-10-11 14:10:00,40.48,40.48,40.44,40.46,17866.0,34.3431,34.3431,34.3092,34.3261,17866.0
2019-10-11 14:15:00,40.47,40.49,40.44,40.49,16442.0,34.3346,34.3516,34.3092,34.3516,16442.0
2019-10-11 14:20:00,40.5,40.57,40.49,40.57,15678.0,34.3601,34.4194,34.3516,34.4194,15678.0
2019-10-11 14:25:00,40.57,40.6,40.52,40.55,44231.0,34.4194,34.4449,34.377,34.4025,44231.0
2019-10-11 14:30:00,40.56,40.65,40.56,40.64,35169.0,34.411,34.4873,34.411,34.4788,35169.0
2019-10-11 14:35:00,40.63,40.66,40.59,40.66,80374.0,34.4703,34.4958,34.4364,34.4958,80374.0
2019-10-11 14:40:00,40.66,40.66,40.58,40.63,57720.0,34.4958,34.4958,34.4279,34.4703,57720.0
2019-10-11 14:45:00,40.64,40.67,40.59,40.59,10368.0,34.4788,34.5043,34.4364,34.4364,10368.0
2019-10-11 14:50:00,40.59,40.59,40.57,40.58,8152.0,34.4364,34.4364,34.4194,34.4279,8152.0
2019-10-11 14:55:00,40.56,40.61,40.56,40.61,34906.0,34.411,34.4534,34.411,34.4534,34906.0
2019-10-11 15:00:00,40.6,40.61,40.56,40.56,21626.0,34.4449,34.4534,34.411,34.411,21626.0
2019-10-11 15:05:00,40.57,40.61,40.57,40.6,19291.0,34.4194,34.4534,34.4194,34.4449,19291.0
2019-10-11 15:10:00,40.6,40.6,40.56,40.57,16077.0,34.4449,34.4449,34.411,34.4194,16077.0
2019-10-11 15:15:00,40.56,40.56,40.54,40.55,18910.0,34.411,34.411,34.394,34.4025,18910.0
2019-10-11 15:20:00,40.55,40.55,40.51,40.55,29155.0,34.4025,34.4025,34.3685,34.4025,29155.0
2019-10-11 15:25:00,40.55,40.57,40.52,40.52,21216.0,34.4025,34.4194,34.377,34.377,21216.0
2019-10-11 15:30:00,40.53,40.54,40.44,40.54,50654.0,34.3855,34.394,34.3092,34.394,50654.0
2019-10-11 15:35:00,40.54,40.66,40.53,40.65,57819.0,34.394,34.4958,34.3855,34.4873,57819.0
2019-10-11 15:40:00,40.65,40.69,40.56,40.56,91104.0,34.4873,34.5213,34.411,34.411,91104.0
2019-10-11 15:45:00,40.56,40.59,40.46,40.51,59990.0,34.411,34.4364,34.3261,34.3685,59990.0
2019-10-11 15:50:00,40.51,40.57,40.49,40.5,77659.0,34.3685,34.4194,34.3516,34.3601,77659.0
2019-10-11 15:55:00,40.51,40.53,40.45,40.46,255342.0,34.3685,34.3855,34.3176,34.3261,255342.0
2019-10-14 09:30:00,40.26,40.45,40.25,40.28,40272.0,34.1564,34.3176,34.148,34.1734,40272.0
2019-10-14 09:35:00,40.3,40.4,40.24,40.32,18395.0,34.1904,34.2752,34.1395,34.2073,18395.0
2019-10-14 09:40:00,40.34,40.34,40.14,40.15,13605.0,34.2243,34.2243,34.0546,34.0631,13605.0
2019-10-14 09:45:00,40.16,40.32,40.15,40.3,9304.0,34.0716,34.2073,34.0631,34.1904,9304.0
2019-10-14 09:50:00,40.3,40.3,40.24,40.27,16834.0,34.1904,34.1904,34.1395,34.1649,16834.0
2019-10-14 09:55:00,40.28,40.41,40.28,40.32,16568.0,34.1734,34.2837,34.1734,34.2073,16568.0
2019-10-14 10:00:00,40.32,40.4,40.3,40.38,39801.0,34.2073,34.2752,34.1904,34.2582,39801.0
2019-10-14 10:05:00,40.39,40.47,40.35,40.46,23559.0,34.2667,34.3346,34.2328,34.3261,23559.0
2019-10-14 10:10:00,40.45,40.45,40.34,40.34,13727.0,34.3176,34.3176,34.2243,34.2243,13727.0
2019-10-14 10:15:00,40.34,40.36,40.16,40.21,14299.0,34.2243,34.2413,34.0716,34.114,14299.0
2019-10-14 10:20:00,40.21,40.21,40.11,40.11,6923.0,34.114,34.114,34.0292,34.0292,6923.0
2019-10-14 10:25:00,40.1,40.11,40.04,40.05,17097.0,34.0207,34.0292,33.9698,33.9783,17097.0
2019-10-14 10:30:00,40.04,40.06,40.01,40.01,11387.0,33.9698,33.9868,33.9443,33.9443,11387.0
2019-10-14 10:35:00,40.02,40.04,39.93,39.96,20659.0,33.9528,33.9698,33.8765,33.9019,20659.0
2019-10-14 10:40:00,39.96,40.06,39.95,40.05,14235.0,33.9019,33.9868,33.8934,33.9783,14235.0
2019-10-14 10:45:00,40.05,40.09,40.05,40.06,23892.0,33.9783,34.0122,33.9783,33.9868,23892.0
2019-10-14 10:50:00,40.06,40.09,40.04,40.06,8687.0,33.9868,34.0122,33.9698,33.9868,8687.0
2019-10-14 10:55:00,40.05,40.08,40.05,40.07,9990.0,33.9783,34.0037,33.9783,33.9952,9990.0
2019-10-14 11:00:00,40.09,40.12,40.02,40.03,10293.0,34.0122,34.0377,33.9528,33.9613,10293.0
2019-10-14 11:05:00,40.04,40.06,40.02,40.05,7311.0,33.9698,33.9868,33.9528,33.9783,7311.0
2019-10-14 11:10:00,40.05,40.13,40.04,40.12,6763.0,33.9783,34.0462,33.9698,34.0377,6763.0
2019-10-14 11:15:00,40.12,40.16,40.11,40.15,10035.0,34.0377,34.0716,34.0292,34.0631,10035.0
2019-10-14 11:20:00,40.14,40.15,40.13,40.13,6170.0,34.0546,34.0631,34.0462,34.0462,6170.0
2019-10-14 11:25:00,40.13,40.13,40.09,40.11,13620.0,34.0462,34.0462,34.0122,34.0292,13620.0
2019-10-14 11:30:00,40.11,40.16,40.1,40.16,13556.0,34.0292,34.0716,34.0207,34.0716,13556.0
2019-10-14 11:35:00,40.16,40.22,40.16,40.22,7770.0,34.0716,34.1225,34.0716,34.1225,7770.0
2019-10-14 11:40:00,40.22,40.23,40.18,40.19,7150.0,34.1225,34.131,34.0886,34.0971,7150.0
2019-10-14 11:45:00,40.19,40.2,40.16,40.18,8955.0,34.0971,34.1055,34.0716,34.0886,8955.0
2019-10-14 11:50:00,40.19,40.24,40.18,40.24,7502.0,34.0971,34.1395,34.0886,34.1395,7502.0
2019-10-14 11:55:00,40.24,40.24,40.14,40.16,8484.0,34.1395,34.1395,34.0546,34.0716,8484.0
2019-10-14 12:00:00,40.15,40.2,40.14,40.17,8071.0,34.0631,34.1055,34.0546,34.0801,8071.0
2019-10-14 12:05:00,40.17,40.2,40.16,40.2,6235.0,34.0801,34.1055,34.0716,34.1055,6235.0
2019-10-14 12:10:00,40.2,40.24,40.19,40.24,7361.0,34.1055,34.1395,34.0971,34.1395,7361.0
2019-10-14 12:15:00,40.25,40.26,40.25,40.26,4940.0,34.148,34.1564,34.148,34.1564,4940.0
2019-10-14 12:20:00,40.25,40.25,40.18,40.22,12047.0,34.148,34.148,34.0886,34.1225,12047.0
2019-10-14 12:25:00,40.21,40.22,40.18,40.19,11151.0,34.114,34.1225,34.0886,34.0971,11151.0
2019-10-14 12:30:00,40.19,40.19,40.16,40.18,10136.0,34.0971,34.0971,34.0716,34.0886,10136.0
2019-10-14 12:35:00,40.18,40.3,40.17,40.3,11708.0,34.0886,34.1904,34.0801,34.1904,11708.0
2019-10-14 12:40:00,40.3,40.34,40.29,40.34,5421.0,34.1904,34.2243,34.1819,34.2243,5421.0
2019-10-14 12:45:00,40.33,40.36,40.33,40.35,5134.0,34.2158,34.2413,34.2158,34.2328,5134.0
2019-10-14 12:50:00,40.36,40.37,40.33,40.34,7362.0,34.2413,34.2498,34.2158,34.2243,7362.0
2019-10-14 12:55:00,40.34,40.37,40.33,40.35,7751.0,34.2243,34.2498,34.2158,34.2328,7751.0
2019-10-14 13:00:00,40.34,40.35,40.3,40.32,6382.0,34.2243,34.2328,34.1904,34.2073,6382.0
2019-10-14 13:05:00,40.31,40.36,40.31,40.35,9977.0,34.1989,34.2413,34.1989,34.2328,9977.0
2019-10-14 13:10:00,40.35,40.37,40.35,40.37,4357.0,34.2328,34.2498,34.2328,34.2498,4357.0
2019-10-14 13:15:00,40.38,40.39,40.34,40.36,11743.0,34.2582,34.2667,34.2243,34.2413,11743.0
2019-10-14 13:20:00,40.36,40.4,40.36,40.4,10264.0,34.2413,34.2752,34.2413,34.2752,10264.0
2019-10-14 13:25:00,40.39,40.4,40.39,40.39,9570.0,34.2667,34.2752,34.2667,34.2667,9570.0
2019-10-14 13:30:00,40.4,40.4,40.36,40.36,9026.0,34.2752,34.2752,34.2413,34.2413,9026.0
2019-10-14 13:35:00,40.37,40.37,40.34,40.35,15765.0,34.2498,34.2498,34.2243,34.2328,15765.0
2019-10-14 13:40:00,40.35,40.38,40.34,40.34,9953.0,34.2328,34.2582,34.2243,34.2243,9953.0
2019-10-14 13:45:00,40.33,40.34,40.32,40.33,5077.0,34.2158,34.2243,34.2073,34.2158,5077.0
2019-10-14 13:50:00,40.34,40.35,40.33,40.35,7842.0,34.2243,34.2328,34.2158,34.2328,7842.0
2019-10-14 13:55:00,40.36,40.37,40.33,40.34,5899.0,34.2413,34.2498,34.2158,34.2243,5899.0
2019-10-14 14:00:00,40.34,40.37,40.3,40.3,12790.0,34.2243,34.2498,34.1904,34.1904,12790.0
2019-10-14 14:05:00,40.31,40.32,40.3,40.32,7486.0,34.1989,34.2073,34.1904,34.2073,7486.0
2019-10-14 14:10:00,40.32,40.33,40.31,40.33,8595.0,34.2073,34.2158,34.1989,34.2158,8595.0
2019-10-14 14:15:00,40.32,40.33,40.29,40.3,16941.0,34.2073,34.2158,34.1819,34.1904,16941.0
2019-10-14 14:20:00,40.29,40.3,40.27,40.29,10215.0,34.1819,34.1904,34.1649,34.1819,10215.0
2019-10-14 14:25:00,40.29,40.29,40.26,40.26,9722.0,34.1819,34.1819,34.1564,34.1564,9722.0
2019-10-14 14:30:00,40.26,40.26,40.24,40.26,10268.0,34.1564,34.1564,34.1395,34.1564,10268.0
2019-10-14 14:35:00,40.26,40.26,40.2,40.21,9786.0,34.1564,34.1564,34.1055,34.114,9786.0
2019-10-14 14:40:00,40.2,40.21,40.17,40.18,17631.0,34.1055,34.114,34.0801,34.0886,17631.0
2019-10-14 14:45:00,40.19,40.19,40.16,40.17,8636.0,34.0971,34.0971,34.0716,34.0801,8636.0
2019-10-14 14:50:00,40.16,40.19,40.16,40.19,6394.0,34.0716,34.0971,34.0716,34.0971,6394.0
2019-10-14 14:55:00,40.19,40.19,40.17,40.17,20116.0,34.0971,34.0971,34.0801,34.0801,20116.0
2019-10-14 15:00:00,40.17,40.18,40.14,40.15,43792.0,34.0801,34.0886,34.0546,34.0631,43792.0
2019-10-14 15:05:00,40.14,40.15,40.11,40.15,13412.0,34.0546,34.0631,34.0292,34.0631,13412.0
2019-10-14 15:10:00,40.14,40.16,40.13,40.15,25747.0,34.0546,34.0716,34.0462,34.0631,25747.0
2019-10-14 15:15:00,40.15,40.16,40.13,40.13,13387.0,34.0631,34.0716,34.0462,34.0462,13387.0
2019-10-14 15:20:00,40.14,40.14,40.11,40.13,23445.0,34.0546,34.0546,34.0292,34.0462,23445.0
2019-10-14 15:25:00,40.13,40.16,40.12,40.16,14390.0,34.0462,34.0716,34.0377,34.0716,14390.0
2019-10-14 15:30:00,40.16,40.17,40.12,40.14,22356.0,34.0716,34.0801,34.0377,34.0546,22356.0
2019-10-14 15:35:00,40.13,40.17,40.13,40.16,18681.0,34.0462,34.0801,34.0462,34.0716,18681.0
2019-10-14 15:40:00,40.16,40.16,40.14,40.14,15233.0,34.0716,34.0716,34.0546,34.0546,15233.0
2019-10-14 15:45:00,40.14,40.15,40.1,40.13,44803.0,34.0546,34.0631,34.0207,34.0462,44803.0
2019-10-14 15:50:00,40.14,40.23,40.12,40.23,71597.0,34.0546,34.131,34.0377,34.131,71597.0
2019-10-14 15:55:00,40.22,40.25,40.2,40.21,125236.0,34.1225,34.148,34.1055,34.114,125236.0
2019-10-15 09:30:00,40.25,40.34,40.18,40.22,58068.0,34.148,34.2243,34.0886,34.1225,58068.0
2019-10-15 09:35:00,40.25,40.33,40.2,40.25,13349.0,34.148,34.2158,34.1055,34.148,13349.0
2019-10-15 09:40:00,40.25,40.25,40.04,40.1,29536.0,34.148,34.148,33.9698,34.0207,29536.0
2019-10-15 09:45:00,40.1,40.23,40.1,40.17,31654.0,34.0207,34.131,34.0207,34.0801,31654.0
2019-10-15 09:50:00,40.16,40.16,40.03,40.08,35804.0,34.0716,34.0716,33.9613,34.0037,35804.0
2019-10-15 09:55:00,40.08,40.2,40.05,40.2,29630.0,34.0037,34.1055,33.9783,34.1055,29630.0
2019-10-15 10:00:00,40.19,40.25,40.14,40.19,28336.0,34.0971,34.148,34.0546,34.0971,28336.0
2019-10-15 10:05:00,40.19,40.2,40.14,40.15,25260.0,34.0971,34.1055,34.0546,34.0631,25260.0
2019-10-15 10:10:00,40.14,40.2,40.11,40.2,14199.0,34.0546,34.1055,34.0292,34.1055,14199.0
2019-10-15 10:15:00,40.2,40.2,40.13,40.13,7563.0,34.1055,34.1055,34.0462,34.0462,7563.0
2019-10-15 10:20:00,40.13,40.18,40.13,40.18,9629.0,34.0462,34.0886,34.0462,34.0886,9629.0
2019-10-15 10:25:00,40.18,40.32,40.17,40.29,12717.0,34.0886,34.2073,34.0801,34.1819,12717.0
2019-10-15 10:30:00,40.29,40.35,40.27,40.32,8284.0,34.1819,34.2328,34.1649,34.2073,8284.0
2019-10-15 10:35:00,40.33,40.42,40.32,40.4,11838.0,34.2158,34.2922,34.2073,34.2752,11838.0
2019-10-15 10:40:00,40.41,40.44,40.39,40.39,15172.0,34.2837,34.3092,34.2667,34.2667,15172.0
2019-10-15 10:45:00,40.4,40.43,40.38,40.38,15625.0,34.2752,34.3007,34.2582,34.2582,15625.0
2019-10-15 10:50:00,40.37,40.44,40.35,40.44,24896.0,34.2498,34.3092,34.2328,34.3092,24896.0
2019-10-15 10:55:00,40.42,40.44,40.39,40.4,6414.0,34.2922,34.3092,34.2667,34.2752,6414.0
2019-10-15 11:00:00,40.4,40.43,40.38,40.41,8916.0,34.2752,34.3007,34.2582,34.2837,8916.0
2019-10-15 11:05:00,40.4,40.47,40.39,40.47,8019.0,34.2752,34.3346,34.2667,34.3346,8019.0
2019-10-15 11:10:00,40.46,40.46,40.41,40.42,9376.0,34.3261,34.3261,34.2837,34.2922,9376.0
2019-10-15 11:15:00,40.43,40.44,40.4,40.41,9338.0,34.3007,34.3092,34.2752,34.2837,9338.0
2019-10-15 11:20:00,40.41,40.44,40.39,40.44,6394.0,34.2837,34.3092,34.2667,34.3092,6394.0
2019-10-15 11:25:00,40.43,40.5,40.43,40.5,14866.0,34.3007,34.3601,34.3007,34.3601,14866.0
2019-10-15 11:30:00,40.5,40.5,40.46,40.46,6330.0,34.3601,34.3601,34.3261,34.3261,6330.0
2019-10-15 11:35:00,40.45,40.48,40.42,40.44,9639.0,34.3176,34.3431,34.2922,34.3092,9639.0
2019-10-15 11:40:00,40.43,40.48,40.43,40.48,41824.0,34.3007,34.3431,34.3007,34.3431,41824.0
2019-10-15 11:45:00,40.48,40.5,40.46,40.49,13954.0,34.3431,34.3601,34.3261,34.3516,13954.0
2019-10-15 11:50:00,40.48,40.55,40.47,40.51,32014.0,34.3431,34.4025,34.3346,34.3685,32014.0
2019-10-15 11:55:00,40.5,40.5,40.47,40.48,8996.0,34.3601,34.3601,34.3346,34.3431,8996.0
2019-10-15 12:00:00,40.48,40.5,40.47,40.48,7345.0,34.3431,34.3601,34.3346,34.3431,7345.0
2019-10-15 12:05:00,40.48,40.5,40.47,40.49,10489.0,34.3431,34.3601,34.3346,34.3516,10489.0
2019-10-15 12:10:00,40.48,40.51,40.48,40.5,9352.0,34.3431,34.3685,34.3431,34.3601,9352.0
2019-10-15 12:15:00,40.49,40.51,40.47,40.48,7904.0,34.3516,34.3685,34.3346,34.3431,7904.0
2019-10-15 12:20:00,40.48,40.5,40.48,40.5,7735.0,34.3431,34.3601,34.3431,34.3601,7735.0
2019-10-15 12:25:00,40.5,40.51,40.48,40.5,24650.0,34.3601,34.3685,34.3431,34.3601,24650.0
2019-10-15 12:30:00,40.49,40.54,40.48,40.53,25102.0,34.3516,34.394,34.3431,34.3855,25102.0
2019-10-15 12:35:00,40.53,40.55,40.52,40.52,9477.0,34.3855,34.4025,34.377,34.377,9477.0
2019-10-15 12:40:00,40.52,40.54,40.5,40.51,6766.0,34.377,34.394,34.3601,34.3685,6766.0
2019-10-15 12:45:00,40.51,40.52,40.5,40.52,3578.0,34.3685,34.377,34.3601,34.377,3578.0
2019-10-15 12:50:00,40.52,40.52,40.48,40.5,20417.0,34.377,34.377,34.3431,34.3601,20417.0
2019-10-15 12:55:00,40.5,40.51,40.5,40.5,16335.0,34.3601,34.3685,34.3601,34.3601,16335.0
2019-10-15 13:00:00,40.51,40.55,40.51,40.52,13157.0,34.3685,34.4025,34.3685,34.377,13157.0
2019-10-15 13:05:00,40.52,40.54,40.47,40.48,19303.0,34.377,34.394,34.3346,34.3431,19303.0
2019-10-15 13:10:00,40.48,40.5,40.48,40.49,14095.0,34.3431,34.3601,34.3431,34.3516,14095.0
2019-10-15 13:15:00,40.48,40.49,40.48,40.48,3992.0,34.3431,34.3516,34.3431,34.3431,3992.0
2019-10-15 13:20:00,40.48,40.48,40.44,40.44,5703.0,34.3431,34.3431,34.3092,34.3092,5703.0
2019-10-15 13:25:00,40.45,40.45,40.41,40.41,4624.0,34.3176,34.3176,34.2837,34.2837,4624.0
2019-10-15 13:30:00,40.42,40.43,40.4,40.42,6914.0,34.2922,34.3007,34.2752,34.2922,6914.0
2019-10-15 13:35:00,40.42,40.45,40.41,40.45,4002.0,34.2922,34.3176,34.2837,34.3176,4002.0
2019-10-15 13:40:00,40.46,40.47,40.44,40.47,9953.0,34.3261,34.3346,34.3092,34.3346,9953.0
2019-10-15 13:45:00,40.47,40.49,40.46,40.48,7499.0,34.3346,34.3516,34.3261,34.3431,7499.0
2019-10-15 13:50:00,40.47,40.49,40.46,40.46,5349.0,34.3346,34.3516,34.3261,34.3261,5349.0
2019-10-15 13:55:00,40.46,40.48,40.44,40.45,5914.0,34.3261,34.3431,34.3092,34.3176,5914.0
2019-10-15 14:00:00,40.46,40.46,40.43,40.43,8033.0,34.3261,34.3261,34.3007,34.3007,8033.0
2019-10-15 14:05:00,40.42,40.43,40.4,40.41,8748.0,34.2922,34.3007,34.2752,34.2837,8748.0
2019-10-15 14:10:00,40.41,40.42,40.4,40.4,8161.0,34.2837,34.2922,34.2752,34.2752,8161.0
2019-10-15 14:15:00,40.41,40.41,40.39,40.4,6789.0,34.2837,34.2837,34.2667,34.2752,6789.0
2019-10-15 14:20:00,40.4,40.42,40.39,40.41,10036.0,34.2752,34.2922,34.2667,34.2837,10036.0
2019-10-15 14:25:00,40.41,40.42,40.39,40.39,7945.0,34.2837,34.2922,34.2667,34.2667,7945.0
2019-10-15 14:30:00,40.38,40.38,40.36,40.36,9020.0,34.2582,34.2582,34.2413,34.2413,9020.0
2019-10-15 14:35:00,40.37,40.37,40.35,40.36,7868.0,34.2498,34.2498,34.2328,34.2413,7868.0
2019-10-15 14:40:00,40.36,40.39,40.34,40.37,12304.0,34.2413,34.2667,34.2243,34.2498,12304.0
2019-10-15 14:45:00,40.37,40.37,40.35,40.36,7033.0,34.2498,34.2498,34.2328,34.2413,7033.0
2019-10-15 14:50:00,40.36,40.38,40.33,40.34,18535.0,34.2413,34.2582,34.2158,34.2243,18535.0
2019-10-15 14:55:00,40.34,40.34,40.29,40.3,8871.0,34.2243,34.2243,34.1819,34.1904,8871.0
2019-10-15 15:00:00,40.32,40.32,40.28,40.3,6863.0,34.2073,34.2073,34.1734,34.1904,6863.0
2019-10-15 15:05:00,40.3,40.32,40.3,40.3,6100.0,34.1904,34.2073,34.1904,34.1904,6100.0
2019-10-15 15:10:00,40.3,40.33,40.3,40.32,9031.0,34.1904,34.2158,34.1904,34.2073,9031.0
2019-10-15 15:15:00,40.33,40.38,40.33,40.35,19864.0,34.2158,34.2582,34.2158,34.2328,19864.0
2019-10-15 15:20:00,40.36,40.36,40.33,40.35,12819.0,34.2413,34.2413,34.2158,34.2328,12819.0
2019-10-15 15:25:00,40.35,40.38,40.35,40.38,11058.0,34.2328,34.2582,34.2328,34.2582,11058.0
2019-10-15 15:30:00,40.38,40.4,40.34,40.37,22912.0,34.2582,34.2752,34.2243,34.2498,22912.0
2019-10-15 15:35:00,40.37,40.38,40.34,40.36,16464.0,34.2498,34.2582,34.2243,34.2413,16464.0
2019-10-15 15:40:00,40.36,40.37,40.32,40.33,17538.0,34.2413,34.2498,34.2073,34.2158,17538.0
2019-10-15 15:45:00,40.32,40.34,40.31,40.33,29544.0,34.2073,34.2243,34.1989,34.2158,29544.0
2019-10-15 15:50:00,40.32,40.34,40.32,40.34,49712.0,34.2073,34.2243,34.2073,34.2243,49712.0
2019-10-15 15:55:00,40.34,40.37,40.3,40.33,151582.0,34.2243,34.2498,34.1904,34.2158,151582.0
2019-10-16 09:30:00,40.28,40.37,40.21,40.33,53293.0,34.1734,34.2498,34.114,34.2158,53293.0
2019-10-16 09:35:00,40.34,40.36,40.25,40.28,16134.0,34.2243,34.2413,34.148,34.1734,16134.0
2019-10-16 09:40:00,40.27,40.31,40.18,40.21,16770.0,34.1649,34.1989,34.0886,34.114,16770.0
2019-10-16 09:45:00,40.19,40.23,40.11,40.14,26112.0,34.0971,34.131,34.0292,34.0546,26112.0
2019-10-16 09:50:00,40.15,40.25,40.14,40.21,25527.0,34.0631,34.148,34.0546,34.114,25527.0
2019-10-16 09:55:00,40.22,40.32,40.12,40.26,41306.0,34.1225,34.2073,34.0377,34.1564,41306.0
2019-10-16 10:00:00,40.24,40.26,40.19,40.19,6613.0,34.1395,34.1564,34.0971,34.0971,6613.0
2019-10-16 10:05:00,40.19,40.19,40.13,40.18,12799.0,34.0971,34.0971,34.0462,34.0886,12799.0
2019-10-16 10:10:00,40.17,40.21,40.11,40.21,14685.0,34.0801,34.114,34.0292,34.114,14685.0
2019-10-16 10:15:00,40.2,40.21,40.18,40.19,9067.0,34.1055,34.114,34.0886,34.0971,9067.0
2019-10-16 10:20:00,40.19,40.2,40.14,40.16,12848.0,34.0971,34.1055,34.0546,34.0716,12848.0
2019-10-16 10:25:00,40.16,40.21,40.16,40.18,13645.0,34.0716,34.114,34.0716,34.0886,13645.0
2019-10-16 10:30:00,40.19,40.19,40.16,40.18,7331.0,34.0971,34.0971,34.0716,34.0886,7331.0
2019-10-16 10:35:00,40.18,40.18,40.13,40.14,8017.0,34.0886,34.0886,34.0462,34.0546,8017.0
2019-10-16 10:40:00,40.13,40.15,40.09,40.09,17827.0,34.0462,34.0631,34.0122,34.0122,17827.0
2019-10-16 10:45:00,40.1,40.11,39.96,39.98,34635.0,34.0207,34.0292,33.9019,33.9189,34635.0
2019-10-16 10:50:00,39.98,40.0,39.96,40.0,13007.0,33.9189,33.9359,33.9019,33.9359,13007.0
2019-10-16 10:55:00,40.0,40.04,39.98,40.04,15892.0,33.9359,33.9698,33.9189,33.9698,15892.0
2019-10-16 11:00:00,40.03,40.1,40.03,40.03,8071.0,33.9613,34.0207,33.9613,33.9613,8071.0
2019-10-16 11:05:00,40.04,40.06,40.02,40.04,13430.0,33.9698,33.9868,33.9528,33.9698,13430.0
2019-10-16 11:10:00,40.04,40.04,40.01,40.02,11034.0,33.9698,33.9698,33.9443,33.9528,11034.0
2019-10-16 11:15:00,40.02,40.04,39.95,39.96,25306.0,33.9528,33.9698,33.8934,33.9019,25306.0
2019-10-16 11:20:00,39.95,39.97,39.91,39.92,14707.0,33.8934,33.9104,33.8595,33.868,14707.0
2019-10-16 11:25:00,39.91,39.91,39.85,39.85,13547.0,33.8595,33.8595,33.8086,33.8086,13547.0
2019-10-16 11:30:00,39.86,39.94,39.86,39.91,18358.0,33.8171,33.885,33.8171,33.8595,18358.0
2019-10-16 11:35:00,39.91,39.93,39.9,39.93,8853.0,33.8595,33.8765,33.851,33.8765,8853.0
2019-10-16 11:40:00,39.93,39.97,39.92,39.97,11170.0,33.8765,33.9104,33.868,33.9104,11170.0
2019-10-16 11:45:00,39.96,39.99,39.96,39.98,8215.0,33.9019,33.9274,33.9019,33.9189,8215.0
2019-10-16 11:50:00,39.98,39.98,39.91,39.92,10403.0,33.9189,33.9189,33.8595,33.868,10403.0
2019-10-16 11:55:00,39.91,39.91,39.89,39.89,7108.0,33.8595,33.8595,33.8425,33.8425,7108.0
2019-10-16 12:00:00,39.88,39.89,39.86,39.89,14175.0,33.8341,33.8425,33.8171,33.8425,14175.0
2019-10-16 12:05:00,39.89,39.9,39.88,39.89,7131.0,33.8425,33.851,33.8341,33.8425,7131.0
2019-10-16 12:10:00,39.89,39.96,39.87,39.95,15300.0,33.8425,33.9019,33.8256,33.8934,15300.0
2019-10-16 12:15:00,39.95,39.95,39.89,39.89,9032.0,33.8934,33.8934,33.8425,33.8425,9032.0
2019-10-16 12:20:00,39.9,39.9,39.86,39.86,11226.0,33.851,33.851,33.8171,33.8171,11226.0
2019-10-16 12:25:00,39.86,39.87,39.81,39.83,8580.0,33.8171,33.8256,33.7747,33.7916,8580.0
2019-10-16 12:30:00,39.84,39.87,39.8,39.8,24718.0,33.8001,33.8256,33.7662,33.7662,24718.0
2019-10-16 12:35:00,39.81,39.81,39.77,39.79,17186.0,33.7747,33.7747,33.7407,33.7577,17186.0
2019-10-16 12:40:00,39.78,39.81,39.76,39.77,12512.0,33.7492,33.7747,33.7322,33.7407,12512.0
2019-10-16 12:45:00,39.77,39.77,39.75,39.76,4772.0,33.7407,33.7407,33.7238,33.7322,4772.0
2019-10-16 12:50:00,39.75,39.77,39.74,39.74,20910.0,33.7238,33.7407,33.7153,33.7153,20910.0
2019-10-16 12:55:00,39.73,39.73,39.7,39.7,8678.0,33.7068,33.7068,33.6813,33.6813,8678.0
2019-10-16 13:00:00,39.7,39.72,39.69,39.71,7554.0,33.6813,33.6983,33.6729,33.6898,7554.0
2019-10-16 13:05:00,39.71,39.74,39.71,39.72,7643.0,33.6898,33.7153,33.6898,33.6983,7643.0
2019-10-16 13:10:00,39.72,39.72,39.71,39.72,8807.0,33.6983,33.6983,33.6898,33.6983,8807.0
2019-10-16 13:15:00,39.72,39.72,39.68,39.71,15975.0,33.6983,33.6983,33.6644,33.6898,15975.0
2019-10-16 13:20:00,39.71,39.73,39.71,39.72,5881.0,33.6898,33.7068,33.6898,33.6983,5881.0
2019-10-16 13:25:00,39.72,39.72,39.66,39.67,14220.0,33.6983,33.6983,33.6474,33.6559,14220.0
2019-10-16 13:30:00,39.68,39.69,39.65,39.69,16913.0,33.6644,33.6729,33.6389,33.6729,16913.0
2019-10-16 13:35:00,39.69,39.71,39.69,39.7,3950.0,33.6729,33.6898,33.6729,33.6813,3950.0
2019-10-16 13:40:00,39.71,39.71,39.67,39.7,22102.0,33.6898,33.6898,33.6559,33.6813,22102.0
2019-10-16 13:45:00,39.71,39.71,39.67,39.69,10503.0,33.6898,33.6898,33.6559,33.6729,10503.0
2019-10-16 13:50:00,39.69,39.69,39.66,39.66,6396.0,33.6729,33.6729,33.6474,33.6474,6396.0
2019-10-16 13:55:00,39.66,39.68,39.64,39.67,14743.0,33.6474,33.6644,33.6304,33.6559,14743.0
2019-10-16 14:00:00,39.66,39.7,39.66,39.69,14981.0,33.6474,33.6813,33.6474,33.6729,14981.0
2019-10-16 14:05:00,39.69,39.69,39.66,39.68,25318.0,33.6729,33.6729,33.6474,33.6644,25318.0
2019-10-16 14:10:00,39.68,39.72,39.68,39.71,10116.0,33.6644,33.6983,33.6644,33.6898,10116.0
2019-10-16 14:15:00,39.71,39.77,39.71,39.77,7190.0,33.6898,33.7407,33.6898,33.7407,7190.0
2019-10-16 14:20:00,39.78,39.79,39.74,39.76,14876.0,33.7492,33.7577,33.7153,33.7322,14876.0
2019-10-16 14:25:00,39.77,39.77,39.73,39.73,18956.0,33.7407,33.7407,33.7068,33.7068,18956.0
2019-10-16 14:30:00,39.73,39.79,39.73,39.78,12447.0,33.7068,33.7577,33.7068,33.7492,12447.0
2019-10-16 14:35:00,39.77,39.82,39.77,39.82,11156.0,33.7407,33.7831,33.7407,33.7831,11156.0
2019-10-16 14:40:00,39.82,39.83,39.78,39.78,12426.0,33.7831,33.7916,33.7492,33.7492,12426.0
2019-10-16 14:45:00,39.79,39.8,39.78,39.79,8948.0,33.7577,33.7662,33.7492,33.7577,8948.0
2019-10-16 14:50:00,39.79,39.8,39.75,39.76,13211.0,33.7577,33.7662,33.7238,33.7322,13211.0
2019-10-16 14:55:00,39.77,39.77,39.73,39.74,10742.0,33.7407,33.7407,33.7068,33.7153,10742.0
2019-10-16 15:00:00,39.73,39.74,39.71,39.73,17620.0,33.7068,33.7153,33.6898,33.7068,17620.0
2019-10-16 15:05:00,39.74,39.77,39.73,39.77,22547.0,33.7153,33.7407,33.7068,33.7407,22547.0
2019-10-16 15:10:00,39.76,39.77,39.72,39.74,17571.0,33.7322,33.7407,33.6983,33.7153,17571.0
2019-10-16 15:15:00,39.74,39.76,39.71,39.75,23620.0,33.7153,33.7322,33.6898,33.7238,23620.0
2019-10-16 15:20:00,39.75,39.77,39.72,39.73,15665.0,33.7238,33.7407,33.6983,33.7068,15665.0
2019-10-16 15:25:00,39.73,39.76,39.68,39.7,42130.0,33.7068,33.7322,33.6644,33.6813,42130.0
2019-10-16 15:30:00,39.69,39.76,39.67,39.72,27360.0,33.6729,33.7322,33.6559,33.6983,27360.0
2019-10-16 15:35:00,39.72,39.74,39.68,39.73,21319.0,33.6983,33.7153,33.6644,33.7068,21319.0
2019-10-16 15:40:00,39.73,39.74,39.67,39.68,23269.0,33.7068,33.7153,33.6559,33.6644,23269.0
2019-10-16 15:45:00,39.67,39.7,39.65,39.67,48786.0,33.6559,33.6813,33.6389,33.6559,48786.0
2019-10-16 15:50:00,39.68,39.73,39.67,39.72,75398.0,33.6644,33.7068,33.6559,33.6983,75398.0
2019-10-16 15:55:00,39.71,39.73,39.68,39.7,146048.0,33.6898,33.7068,33.6644,33.6813,146048.0
2019-10-17 09:30:00,39.62,39.88,39.21,39.34,132674.0,33.6135,33.8341,33.2656,33.3759,132674.0
2019-10-17 09:35:00,39.37,39.38,39.06,39.2,68754.0,33.4014,33.4099,33.1384,33.2571,68754.0
2019-10-17 09:40:00,39.22,39.32,39.22,39.3,34679.0,33.2741,33.3589,33.2741,33.342,34679.0
2019-10-17 09:45:00,39.31,39.58,39.25,39.5,31662.0,33.3505,33.5795,33.2996,33.5117,31662.0
2019-10-17 09:50:00,39.53,39.55,39.4,39.45,21912.0,33.5371,33.5541,33.4268,33.4692,21912.0
2019-10-17 09:55:00,39.44,39.55,39.44,39.52,18698.0,33.4608,33.5541,33.4608,33.5286,18698.0
2019-10-17 10:00:00,39.52,39.57,39.49,39.57,28258.0,33.5286,33.571,33.5032,33.571,28258.0
2019-10-17 10:05:00,39.58,39.68,39.55,39.59,29438.0,33.5795,33.6644,33.5541,33.588,29438.0
2019-10-17 10:10:00,39.6,39.61,39.53,39.55,28345.0,33.5965,33.605,33.5371,33.5541,28345.0
2019-10-17 10:15:00,39.55,39.65,39.54,39.57,45045.0,33.5541,33.6389,33.5456,33.571,45045.0
2019-10-17 10:20:00,39.57,39.6,39.53,39.59,11855.0,33.571,33.5965,33.5371,33.588,11855.0
2019-10-17 10:25:00,39.58,39.65,39.57,39.63,15583.0,33.5795,33.6389,33.571,33.622,15583.0
2019-10-17 10:30:00,39.63,39.74,39.63,39.72,19183.0,33.622,33.7153,33.622,33.6983,19183.0
2019-10-17 10:35:00,39.71,39.75,39.66,39.74,12923.0,33.6898,33.7238,33.6474,33.7153,12923.0
2019-10-17 10:40:00,39.75,39.75,39.63,39.67,14920.0,33.7238,33.7238,33.622,33.6559,14920.0
2019-10-17 10:45:00,39.67,39.69,39.6,39.6,18969.0,33.6559,33.6729,33.5965,33.5965,18969.0
2019-10-17 10:50:00,39.61,39.62,39.55,39.59,16848.0,33.605,33.6135,33.5541,33.588,16848.0
2019-10-17 10:55:00,39.58,39.63,39.55,39.56,48457.0,33.5795,33.622,33.5541,33.5626,48457.0
2019-10-17 11:00:00,39.56,39.62,39.52,39.61,37939.0,33.5626,33.6135,33.5286,33.605,37939.0
2019-10-17 11:05:00,39.62,39.67,39.59,39.63,37957.0,33.6135,33.6559,33.588,33.622,37957.0
2019-10-17 11:10:00,39.64,39.65,39.58,39.63,23844.0,33.6304,33.6389,33.5795,33.622,23844.0
2019-10-17 11:15:00,39.63,39.67,39.62,39.66,14954.0,33.622,33.6559,33.6135,33.6474,14954.0
2019-10-17 11:20:00,39.67,39.71,39.63,39.71,10292.0,33.6559,33.6898,33.622,33.6898,10292.0
2019-10-17 11:25:00,39.7,39.74,39.69,39.73,10103.0,33.6813,33.7153,33.6729,33.7068,10103.0
2019-10-17 11:30:00,39.74,39.75,39.7,39.75,36204.0,33.7153,33.7238,33.6813,33.7238,36204.0
2019-10-17 11:35:00,39.75,39.77,39.73,39.77,15228.0,33.7238,33.7407,33.7068,33.7407,15228.0
2019-10-17 11:40:00,39.76,39.76,39.72,39.73,12697.0,33.7322,33.7322,33.6983,33.7068,12697.0
2019-10-17 11:45:00,39.73,39.77,39.71,39.77,15382.0,33.7068,33.7407,33.6898,33.7407,15382.0
2019-10-17 11:50:00,39.76,39.76,39.69,39.76,42170.0,33.7322,33.7322,33.6729,33.7322,42170.0
2019-10-17 11:55:00,39.76,39.77,39.69,39.73,17001.0,33.7322,33.7407,33.6729,33.7068,17001.0
2019-10-17 12:00:00,39.74,39.76,39.71,39.75,25407.0,33.7153,33.7322,33.6898,33.7238,25407.0
2019-10-17 12:05:00,39.75,39.75,39.72,39.73,22913.0,33.7238,33.7238,33.6983,33.7068,22913.0
2019-10-17 12:10:00,39.73,39.76,39.7,39.75,28888.0,33.7068,33.7322,33.6813,33.7238,28888.0
2019-10-17 12:15:00,39.74,39.75,39.72,39.73,24165.0,33.7153,33.7238,33.6983,33.7068,24165.0
2019-10-17 12:20:00,39.73,39.79,39.72,39.79,17644.0,33.7068,33.7577,33.6983,33.7577,17644.0
2019-10-17 12:25:00,39.79,39.84,39.79,39.79,13992.0,33.7577,33.8001,33.7577,33.7577,13992.0
2019-10-17 12:30:00,39.8,39.85,39.78,39.84,17998.0,33.7662,33.8086,33.7492,33.8001,17998.0
2019-10-17 12:35:00,39.84,39.86,39.83,39.83,9989.0,33.8001,33.8171,33.7916,33.7916,9989.0
2019-10-17 12:40:00,39.84,39.86,39.84,39.85,6506.0,33.8001,33.8171,33.8001,33.8086,6506.0
2019-10-17 12:45:00,39.85,39.85,39.78,39.78,18426.0,33.8086,33.8086,33.7492,33.7492,18426.0
2019-10-17 12:50:00,39.79,39.8,39.74,39.76,10829.0,33.7577,33.7662,33.7153,33.7322,10829.0
2019-10-17 12:55:00,39.75,39.76,39.72,39.76,10362.0,33.7238,33.7322,33.6983,33.7322,10362.0
2019-10-17 13:00:00,39.76,39.82,39.75,39.8,12313.0,33.7322,33.7831,33.7238,33.7662,12313.0
2019-10-17 13:05:00,39.8,39.82,39.77,39.82,18815.0,33.7662,33.7831,33.7407,33.7831,18815.0
2019-10-17 13:10:00,39.82,39.86,39.81,39.84,17161.0,33.7831,33.8171,33.7747,33.8001,17161.0
2019-10-17 13:15:00,39.83,39.86,39.81,39.85,15298.0,33.7916,33.8171,33.7747,33.8086,15298.0
2019-10-17 13:20:00,39.85,39.85,39.81,39.84,24979.0,33.8086,33.8086,33.7747,33.8001,24979.0
2019-10-17 13:25:00,39.84,39.84,39.81,39.82,32198.0,33.8001,33.8001,33.7747,33.7831,32198.0
2019-10-17 13:30:00,39.82,39.89,39.82,39.89,15230.0,33.7831,33.8425,33.7831,33.8425,15230.0
2019-10-17 13:35:00,39.89,39.9,39.86,39.89,8622.0,33.8425,33.851,33.8171,33.8425,8622.0
2019-10-17 13:40:00,39.9,39.9,39.85,39.87,7755.0,33.851,33.851,33.8086,33.8256,7755.0
2019-10-17 13:45:00,39.87,39.9,39.86,39.88,6773.0,33.8256,33.851,33.8171,33.8341,6773.0
2019-10-17 13:50:00,39.88,39.88,39.81,39.82,12227.0,33.8341,33.8341,33.7747,33.7831,12227.0
2019-10-17 13:55:00,39.82,39.83,39.81,39.82,13162.0,33.7831,33.7916,33.7747,33.7831,13162.0
2019-10-17 14:00:00,39.83,39.83,39.76,39.77,28674.0,33.7916,33.7916,33.7322,33.7407,28674.0
2019-10-17 14:05:00,39.77,39.83,39.75,39.83,25475.0,33.7407,33.7916,33.7238,33.7916,25475.0
2019-10-17 14:10:00,39.83,39.84,39.81,39.83,12103.0,33.7916,33.8001,33.7747,33.7916,12103.0
2019-10-17 14:15:00,39.83,39.83,39.79,39.81,15917.0,33.7916,33.7916,33.7577,33.7747,15917.0
2019-10-17 14:20:00,39.82,39.83,39.79,39.8,20298.0,33.7831,33.7916,33.7577,33.7662,20298.0
2019-10-17 14:25:00,39.8,39.85,39.8,39.83,18913.0,33.7662,33.8086,33.7662,33.7916,18913.0
2019-10-17 14:30:00,39.83,39.87,39.83,39.87,12001.0,33.7916,33.8256,33.7916,33.8256,12001.0
2019-10-17 14:35:00,39.88,39.89,39.85,39.87,9186.0,33.8341,33.8425,33.8086,33.8256,9186.0
2019-10-17 14:40:00,39.87,39.87,39.85,39.86,6707.0,33.8256,33.8256,33.8086,33.8171,6707.0
2019-10-17 14:45:00,39.87,39.89,39.86,39.88,11333.0,33.8256,33.8425,33.8171,33.8341,11333.0
2019-10-17 14:50:00,39.88,39.94,39.87,39.94,30089.0,33.8341,33.885,33.8256,33.885,30089.0
2019-10-17 14:55:00,39.94,39.95,39.92,39.93,10729.0,33.885,33.8934,33.868,33.8765,10729.0
2019-10-17 15:00:00,39.93,39.96,39.93,39.95,13494.0,33.8765,33.9019,33.8765,33.8934,13494.0
2019-10-17 15:05:00,39.95,39.95,39.91,39.92,12692.0,33.8934,33.8934,33.8595,33.868,12692.0
2019-10-17 15:10:00,39.93,39.94,39.91,39.93,12129.0,33.8765,33.885,33.8595,33.8765,12129.0
2019-10-17 15:15:00,39.92,39.93,39.89,39.9,18068.0,33.868,33.8765,33.8425,33.851,18068.0
2019-10-17 15:20:00,39.9,39.9,39.87,39.89,19561.0,33.851,33.851,33.8256,33.8425,19561.0
2019-10-17 15:25:00,39.89,39.9,39.85,39.88,18843.0,33.8425,33.851,33.8086,33.8341,18843.0
2019-10-17 15:30:00,39.89,39.9,39.86,39.88,19060.0,33.8425,33.851,33.8171,33.8341,19060.0
2019-10-17 15:35:00,39.88,39.9,39.87,39.88,20591.0,33.8341,33.851,33.8256,33.8341,20591.0
2019-10-17 15:40:00,39.88,39.89,39.86,39.88,23823.0,33.8341,33.8425,33.8171,33.8341,23823.0
2019-10-17 15:45:00,39.88,39.9,39.84,39.84,36086.0,33.8341,33.851,33.8001,33.8001,36086.0
2019-10-17 15:50:00,39.84,39.9,39.83,39.89,52749.0,33.8001,33.851,33.7916,33.8425,52749.0
2019-10-17 15:55:00,39.88,39.89,39.82,39.84,144888.0,33.8341,33.8425,33.7831,33.8001,144888.0
2019-10-18 09:30:00,39.73,39.94,39.65,39.7,273858.0,33.7068,33.885,33.6389,33.6813,273858.0
2019-10-18 09:35:00,39.66,39.76,39.64,39.73,21135.0,33.6474,33.7322,33.6304,33.7068,21135.0
2019-10-18 09:40:00,39.75,39.86,39.72,39.79,16284.0,33.7238,33.8171,33.6983,33.7577,16284.0
2019-10-18 09:45:00,39.79,39.83,39.77,39.83,23520.0,33.7577,33.7916,33.7407,33.7916,23520.0
2019-10-18 09:50:00,39.83,39.96,39.82,39.91,20410.0,33.7916,33.9019,33.7831,33.8595,20410.0
2019-10-18 09:55:00,39.91,39.93,39.79,39.84,22553.0,33.8595,33.8765,33.7577,33.8001,22553.0
2019-10-18 10:00:00,39.83,39.86,39.73,39.8,27664.0,33.7916,33.8171,33.7068,33.7662,27664.0
2019-10-18 10:05:00,39.81,39.81,39.76,39.8,8332.0,33.7747,33.7747,33.7322,33.7662,8332.0
2019-10-18 10:10:00,39.81,39.83,39.69,39.74,40080.0,33.7747,33.7916,33.6729,33.7153,40080.0
2019-10-18 10:15:00,39.74,39.74,39.69,39.74,17794.0,33.7153,33.7153,33.6729,33.7153,17794.0
2019-10-18 10:20:00,39.74,39.93,39.71,39.93,63565.0,33.7153,33.8765,33.6898,33.8765,63565.0
2019-10-18 10:25:00,39.93,39.97,39.87,39.93,47185.0,33.8765,33.9104,33.8256,33.8765,47185.0
2019-10-18 10:30:00,39.93,39.98,39.89,39.97,44167.0,33.8765,33.9189,33.8425,33.9104,44167.0
2019-10-18 10:35:00,39.98,40.02,39.94,39.96,41766.0,33.9189,33.9528,33.885,33.9019,41766.0
2019-10-18 10:40:00,39.95,40.01,39.91,39.92,30259.0,33.8934,33.9443,33.8595,33.868,30259.0
2019-10-18 10:45:00,39.91,39.98,39.91,39.94,25806.0,33.8595,33.9189,33.8595,33.885,25806.0
2019-10-18 10:50:00,39.93,39.94,39.82,39.88,26862.0,33.8765,33.885,33.7831,33.8341,26862.0
2019-10-18 10:55:00,39.87,39.88,39.85,39.87,10909.0,33.8256,33.8341,33.8086,33.8256,10909.0
2019-10-18 11:00:00,39.88,39.94,39.86,39.92,18366.0,33.8341,33.885,33.8171,33.868,18366.0
2019-10-18 11:05:00,39.92,39.94,39.88,39.89,14185.0,33.868,33.885,33.8341,33.8425,14185.0
2019-10-18 11:10:00,39.88,39.93,39.84,39.93,27970.0,33.8341,33.8765,33.8001,33.8765,27970.0
2019-10-18 11:15:00,39.93,39.97,39.91,39.92,20039.0,33.8765,33.9104,33.8595,33.868,20039.0
2019-10-18 11:20:00,39.93,39.93,39.9,39.91,14709.0,33.8765,33.8765,33.851,33.8595,14709.0
2019-10-18 11:25:00,39.91,39.92,39.85,39.85,13983.0,33.8595,33.868,33.8086,33.8086,13983.0
2019-10-18 11:30:00,39.86,39.86,39.79,39.79,8530.0,33.8171,33.8171,33.7577,33.7577,8530.0
2019-10-18 11:35:00,39.79,39.86,39.78,39.83,30258.0,33.7577,33.8171,33.7492,33.7916,30258.0
2019-10-18 11:40:00,39.83,39.85,39.79,39.81,14811.0,33.7916,33.8086,33.7577,33.7747,14811.0
2019-10-18 11:45:00,39.8,39.81,39.74,39.75,9675.0,33.7662,33.7747,33.7153,33.7238,9675.0
2019-10-18 11:50:00,39.75,39.77,39.74,39.75,17772.0,33.7238,33.7407,33.7153,33.7238,17772.0
2019-10-18 11:55:00,39.75,39.79,39.75,39.77,8469.0,33.7238,33.7577,33.7238,33.7407,8469.0
2019-10-18 12:00:00,39.76,39.82,39.76,39.8,19273.0,33.7322,33.7831,33.7322,33.7662,19273.0
2019-10-18 12:05:00,39.8,39.82,39.79,39.82,10479.0,33.7662,33.7831,33.7577,33.7831,10479.0
2019-10-18 12:10:00,39.82,39.82,39.79,39.8,13948.0,33.7831,33.7831,33.7577,33.7662,13948.0
2019-10-18 12:15:00,39.8,39.81,39.71,39.73,58650.0,33.7662,33.7747,33.6898,33.7068,58650.0
2019-10-18 12:20:00,39.72,39.74,39.67,39.71,14414.0,33.6983,33.7153,33.6559,33.6898,14414.0
2019-10-18 12:25:00,39.71,39.72,39.68,39.7,17053.0,33.6898,33.6983,33.6644,33.6813,17053.0
2019-10-18 12:30:00,39.7,39.75,39.69,39.75,20847.0,33.6813,33.7238,33.6729,33.7238,20847.0
2019-10-18 12:35:00,39.76,39.8,39.75,39.76,9808.0,33.7322,33.7662,33.7238,33.7322,9808.0
2019-10-18 12:40:00,39.76,39.78,39.75,39.78,12397.0,33.7322,33.7492,33.7238,33.7492,12397.0
2019-10-18 12:45:00,39.79,39.8,39.76,39.77,22113.0,33.7577,33.7662,33.7322,33.7407,22113.0
2019-10-18 12:50:00,39.77,39.8,39.75,39.76,18476.0,33.7407,33.7662,33.7238,33.7322,18476.0
2019-10-18 12:55:00,39.75,39.76,39.72,39.74,9604.0,33.7238,33.7322,33.6983,33.7153,9604.0
2019-10-18 13:00:00,39.73,39.74,39.7,39.72,19131.0,33.7068,33.7153,33.6813,33.6983,19131.0
2019-10-18 13:05:00,39.73,39.73,39.7,39.73,17099.0,33.7068,33.7068,33.6813,33.7068,17099.0
2019-10-18 13:10:00,39.73,39.75,39.7,39.75,17398.0,33.7068,33.7238,33.6813,33.7238,17398.0
2019-10-18 13:15:00,39.75,39.77,39.72,39.72,18802.0,33.7238,33.7407,33.6983,33.6983,18802.0
2019-10-18 13:20:00,39.72,39.73,39.66,39.66,12556.0,33.6983,33.7068,33.6474,33.6474,12556.0
2019-10-18 13:25:00,39.66,39.72,39.66,39.72,60443.0,33.6474,33.6983,33.6474,33.6983,60443.0
2019-10-18 13:30:00,39.72,39.73,39.69,39.7,16608.0,33.6983,33.7068,33.6729,33.6813,16608.0
2019-10-18 13:35:00,39.69,39.7,39.67,39.7,25652.0,33.6729,33.6813,33.6559,33.6813,25652.0
2019-10-18 13:40:00,39.7,39.77,39.69,39.74,20081.0,33.6813,33.7407,33.6729,33.7153,20081.0
2019-10-18 13:45:00,39.74,39.77,39.7,39.7,25466.0,33.7153,33.7407,33.6813,33.6813,25466.0
2019-10-18 13:50:00,39.7,39.7,39.65,39.65,17572.0,33.6813,33.6813,33.6389,33.6389,17572.0
2019-10-18 13:55:00,39.65,39.78,39.65,39.77,49571.0,33.6389,33.7492,33.6389,33.7407,49571.0
2019-10-18 14:00:00,39.77,39.78,39.71,39.72,10206.0,33.7407,33.7492,33.6898,33.6983,10206.0
2019-10-18 14:05:00,39.73,39.84,39.72,39.77,35971.0,33.7068,33.8001,33.6983,33.7407,35971.0
2019-10-18 14:10:00,39.79,39.79,39.75,39.77,8138.0,33.7577,33.7577,33.7238,33.7407,8138.0
2019-10-18 14:15:00,39.77,39.82,39.76,39.82,17574.0,33.7407,33.7831,33.7322,33.7831,17574.0
2019-10-18 14:20:00,39.82,39.85,39.8,39.84,18789.0,33.7831,33.8086,33.7662,33.8001,18789.0
2019-10-18 14:25:00,39.85,39.9,39.84,39.87,19386.0,33.8086,33.851,33.8001,33.8256,19386.0
2019-10-18 14:30:00,39.87,39.88,39.84,39.88,25883.0,33.8256,33.8341,33.8001,33.8341,25883.0
2019-10-18 14:35:00,39.88,39.89,39.87,39.87,8246.0,33.8341,33.8425,33.8256,33.8256,8246.0
2019-10-18 14:40:00,39.88,39.88,39.83,39.84,21142.0,33.8341,33.8341,33.7916,33.8001,21142.0
2019-10-18 14:45:00,39.84,39.84,39.78,39.78,22061.0,33.8001,33.8001,33.7492,33.7492,22061.0
2019-10-18 14:50:00,39.78,39.79,39.76,39.77,6943.0,33.7492,33.7577,33.7322,33.7407,6943.0
2019-10-18 14:55:00,39.77,39.77,39.73,39.74,10221.0,33.7407,33.7407,33.7068,33.7153,10221.0
2019-10-18 15:00:00,39.74,39.77,39.73,39.76,31280.0,33.7153,33.7407,33.7068,33.7322,31280.0
2019-10-18 15:05:00,39.76,39.77,39.73,39.75,23007.0,33.7322,33.7407,33.7068,33.7238,23007.0
2019-10-18 15:10:00,39.75,39.77,39.74,39.77,17346.0,33.7238,33.7407,33.7153,33.7407,17346.0
2019-10-18 15:15:00,39.76,39.78,39.74,39.77,28520.0,33.7322,33.7492,33.7153,33.7407,28520.0
2019-10-18 15:20:00,39.77,39.77,39.71,39.72,134080.0,33.7407,33.7407,33.6898,33.6983,134080.0
2019-10-18 15:25:00,39.72,39.72,39.66,39.67,27138.0,33.6983,33.6983,33.6474,33.6559,27138.0
2019-10-18 15:30:00,39.66,39.68,39.66,39.67,26608.0,33.6474,33.6644,33.6474,33.6559,26608.0
2019-10-18 15:35:00,39.67,39.68,39.63,39.65,33798.0,33.6559,33.6644,33.622,33.6389,33798.0
2019-10-18 15:40:00,39.65,39.69,39.64,39.66,48232.0,33.6389,33.6729,33.6304,33.6474,48232.0
2019-10-18 15:45:00,39.66,39.67,39.65,39.66,62721.0,33.6474,33.6559,33.6389,33.6474,62721.0
2019-10-18 15:50:00,39.65,39.75,39.65,39.73,143857.0,33.6389,33.7238,33.6389,33.7068,143857.0
2019-10-18 15:55:00,39.72,39.72,39.63,39.64,322388.0,33.6983,33.6983,33.622,33.6304,322388.0
2019-10-21 09:30:00,39.94,39.98,39.81,39.98,58000.0,33.885,33.9189,33.7747,33.9189,58000.0
2019-10-21 09:35:00,39.98,40.18,39.98,40.18,15771.0,33.9189,34.0886,33.9189,34.0886,15771.0
2019-10-21 09:40:00,40.19,40.3,40.19,40.23,11583.0,34.0971,34.1904,34.0971,34.131,11583.0
2019-10-21 09:45:00,40.22,40.33,40.21,40.28,11906.0,34.1225,34.2158,34.114,34.1734,11906.0
2019-10-21 09:50:00,40.3,40.33,40.29,40.29,8323.0,34.1904,34.2158,34.1819,34.1819,8323.0
2019-10-21 09:55:00,40.3,40.31,40.22,40.24,7839.0,34.1904,34.1989,34.1225,34.1395,7839.0
2019-10-21 10:00:00,40.24,40.27,40.2,40.23,7781.0,34.1395,34.1649,34.1055,34.131,7781.0
2019-10-21 10:05:00,40.22,40.25,40.21,40.23,6436.0,34.1225,34.148,34.114,34.131,6436.0
2019-10-21 10:10:00,40.24,40.24,40.2,40.22,6202.0,34.1395,34.1395,34.1055,34.1225,6202.0
2019-10-21 10:15:00,40.22,40.23,40.2,40.21,8502.0,34.1225,34.131,34.1055,34.114,8502.0
2019-10-21 10:20:00,40.2,40.24,40.2,40.22,12707.0,34.1055,34.1395,34.1055,34.1225,12707.0
2019-10-21 10:25:00,40.21,40.23,40.2,40.22,6567.0,34.114,34.131,34.1055,34.1225,6567.0
2019-10-21 10:30:00,40.21,40.21,40.15,40.16,24323.0,34.114,34.114,34.0631,34.0716,24323.0
2019-10-21 10:35:00,40.15,40.16,40.11,40.16,18485.0,34.0631,34.0716,34.0292,34.0716,18485.0
2019-10-21 10:40:00,40.16,40.18,40.15,40.17,10147.0,34.0716,34.0886,34.0631,34.0801,10147.0
2019-10-21 10:45:00,40.17,40.17,40.14,40.14,11221.0,34.0801,34.0801,34.0546,34.0546,11221.0
2019-10-21 10:50:00,40.15,40.16,40.14,40.14,8575.0,34.0631,34.0716,34.0546,34.0546,8575.0
2019-10-21 10:55:00,40.15,40.21,40.13,40.19,25736.0,34.0631,34.114,34.0462,34.0971,25736.0
2019-10-21 11:00:00,40.19,40.19,40.13,40.14,16301.0,34.0971,34.0971,34.0462,34.0546,16301.0
2019-10-21 11:05:00,40.14,40.17,40.14,40.16,9359.0,34.0546,34.0801,34.0546,34.0716,9359.0
2019-10-21 11:10:00,40.17,40.23,40.16,40.21,15731.0,34.0801,34.131,34.0716,34.114,15731.0
2019-10-21 11:15:00,40.22,40.22,40.16,40.16,14145.0,34.1225,34.1225,34.0716,34.0716,14145.0
2019-10-21 11:20:00,40.16,40.18,40.15,40.18,10522.0,34.0716,34.0886,34.0631,34.0886,10522.0
2019-10-21 11:25:00,40.18,40.2,40.16,40.18,16123.0,34.0886,34.1055,34.0716,34.0886,16123.0
2019-10-21 11:30:00,40.18,40.18,40.14,40.16,11859.0,34.0886,34.0886,34.0546,34.0716,11859.0
2019-10-21 11:35:00,40.17,40.17,40.13,40.15,19871.0,34.0801,34.0801,34.0462,34.0631,19871.0
2019-10-21 11:40:00,40.15,40.15,40.13,40.15,10477.0,34.0631,34.0631,34.0462,34.0631,10477.0
2019-10-21 11:45:00,40.14,40.16,40.14,40.15,7571.0,34.0546,34.0716,34.0546,34.0631,7571.0
2019-10-21 11:50:00,40.16,40.17,40.14,40.16,15198.0,34.0716,34.0801,34.0546,34.0716,15198.0
2019-10-21 11:55:00,40.15,40.15,40.13,40.14,10254.0,34.0631,34.0631,34.0462,34.0546,10254.0
2019-10-21 12:00:00,40.14,40.16,40.1,40.16,200531.0,34.0546,34.0716,34.0207,34.0716,200531.0
2019-10-21 12:05:00,40.16,40.34,40.16,40.3,25355.0,34.0716,34.2243,34.0716,34.1904,25355.0
2019-10-21 12:10:00,40.29,40.3,40.26,40.27,7357.0,34.1819,34.1904,34.1564,34.1649,7357.0
2019-10-21 12:15:00,40.27,40.31,40.25,40.3,11193.0,34.1649,34.1989,34.148,34.1904,11193.0
2019-10-21 12:20:00,40.3,40.32,40.29,40.3,5702.0,34.1904,34.2073,34.1819,34.1904,5702.0
2019-10-21 12:25:00,40.31,40.35,40.31,40.34,14720.0,34.1989,34.2328,34.1989,34.2243,14720.0
2019-10-21 12:30:00,40.36,40.37,40.34,40.37,11821.0,34.2413,34.2498,34.2243,34.2498,11821.0
2019-10-21 12:35:00,40.37,40.38,40.35,40.37,5962.0,34.2498,34.2582,34.2328,34.2498,5962.0
2019-10-21 12:40:00,40.38,40.39,40.37,40.38,6092.0,34.2582,34.2667,34.2498,34.2582,6092.0
2019-10-21 12:45:00,40.38,40.39,40.35,40.37,6620.0,34.2582,34.2667,34.2328,34.2498,6620.0
2019-10-21 12:50:00,40.37,40.47,40.37,40.42,28724.0,34.2498,34.3346,34.2498,34.2922,28724.0
2019-10-21 12:55:00,40.43,40.44,40.4,40.41,3519.0,34.3007,34.3092,34.2752,34.2837,3519.0
2019-10-21 13:00:00,40.41,40.41,40.36,40.37,4550.0,34.2837,34.2837,34.2413,34.2498,4550.0
2019-10-21 13:05:00,40.36,40.38,40.35,40.36,10239.0,34.2413,34.2582,34.2328,34.2413,10239.0
2019-10-21 13:10:00,40.35,40.37,40.34,40.35,4044.0,34.2328,34.2498,34.2243,34.2328,4044.0
2019-10-21 13:15:00,40.35,40.36,40.33,40.35,11757.0,34.2328,34.2413,34.2158,34.2328,11757.0
2019-10-21 13:20:00,40.35,40.36,40.31,40.31,3795.0,34.2328,34.2413,34.1989,34.1989,3795.0
2019-10-21 13:25:00,40.3,40.31,40.25,40.27,8947.0,34.1904,34.1989,34.148,34.1649,8947.0
2019-10-21 13:30:00,40.27,40.27,40.22,40.23,13996.0,34.1649,34.1649,34.1225,34.131,13996.0
2019-10-21 13:35:00,40.22,40.23,40.2,40.2,7951.0,34.1225,34.131,34.1055,34.1055,7951.0
2019-10-21 13:40:00,40.2,40.29,40.2,40.29,14097.0,34.1055,34.1819,34.1055,34.1819,14097.0
2019-10-21 13:45:00,40.29,40.31,40.28,40.3,4973.0,34.1819,34.1989,34.1734,34.1904,4973.0
2019-10-21 13:50:00,40.3,40.35,40.3,40.34,19672.0,34.1904,34.2328,34.1904,34.2243,19672.0
2019-10-21 13:55:00,40.35,40.4,40.35,40.38,12236.0,34.2328,34.2752,34.2328,34.2582,12236.0
2019-10-21 14:00:00,40.38,40.45,40.38,40.41,12943.0,34.2582,34.3176,34.2582,34.2837,12943.0
2019-10-21 14:05:00,40.42,40.47,40.41,40.44,14320.0,34.2922,34.3346,34.2837,34.3092,14320.0
2019-10-21 14:10:00,40.44,40.45,40.41,40.43,4511.0,34.3092,34.3176,34.2837,34.3007,4511.0
2019-10-21 14:15:00,40.43,40.44,40.41,40.41,9890.0,34.3007,34.3092,34.2837,34.2837,9890.0
2019-10-21 14:20:00,40.41,40.42,40.39,40.4,14017.0,34.2837,34.2922,34.2667,34.2752,14017.0
2019-10-21 14:25:00,40.39,40.4,40.29,40.3,27513.0,34.2667,34.2752,34.1819,34.1904,27513.0
2019-10-21 14:30:00,40.3,40.35,40.29,40.32,19654.0,34.1904,34.2328,34.1819,34.2073,19654.0
2019-10-21 14:35:00,40.33,40.34,40.3,40.3,11130.0,34.2158,34.2243,34.1904,34.1904,11130.0
2019-10-21 14:40:00,40.3,40.31,40.29,40.3,3723.0,34.1904,34.1989,34.1819,34.1904,3723.0
2019-10-21 14:45:00,40.3,40.34,40.3,40.32,15951.0,34.1904,34.2243,34.1904,34.2073,15951.0
2019-10-21 14:50:00,40.31,40.35,40.3,40.34,40223.0,34.1989,34.2328,34.1904,34.2243,40223.0
2019-10-21 14:55:00,40.35,40.37,40.34,40.36,12674.0,34.2328,34.2498,34.2243,34.2413,12674.0
2019-10-21 15:00:00,40.37,40.37,40.3,40.32,24098.0,34.2498,34.2498,34.1904,34.2073,24098.0
2019-10-21 15:05:00,40.31,40.32,40.28,40.31,13034.0,34.1989,34.2073,34.1734,34.1989,13034.0
2019-10-21 15:10:00,40.3,40.36,40.3,40.35,30661.0,34.1904,34.2413,34.1904,34.2328,30661.0
2019-10-21 15:15:00,40.36,40.36,40.31,40.32,15535.0,34.2413,34.2413,34.1989,34.2073,15535.0
2019-10-21 15:20:00,40.32,40.35,40.3,40.34,34316.0,34.2073,34.2328,34.1904,34.2243,34316.0
2019-10-21 15:25:00,40.35,40.36,40.34,40.36,21316.0,34.2328,34.2413,34.2243,34.2413,21316.0
2019-10-21 15:30:00,40.35,40.37,40.34,40.36,30725.0,34.2328,34.2498,34.2243,34.2413,30725.0
2019-10-21 15:35:00,40.35,40.36,40.32,40.33,35141.0,34.2328,34.2413,34.2073,34.2158,35141.0
2019-10-21 15:40:00,40.33,40.37,40.32,40.36,30299.0,34.2158,34.2498,34.2073,34.2413,30299.0
2019-10-21 15:45:00,40.35,40.37,40.34,40.36,43131.0,34.2328,34.2498,34.2243,34.2413,43131.0
2019-10-21 15:50:00,40.35,40.36,40.34,40.35,48521.0,34.2328,34.2413,34.2243,34.2328,48521.0
2019-10-21 15:55:00,40.36,40.41,40.34,40.38,181368.0,34.2413,34.2837,34.2243,34.2582,181368.0
2019-10-22 09:30:00,40.38,40.38,40.2,40.24,43555.0,34.2582,34.2582,34.1055,34.1395,43555.0
2019-10-22 09:35:00,40.24,40.24,40.02,40.04,10873.0,34.1395,34.1395,33.9528,33.9698,10873.0
2019-10-22 09:40:00,40.01,40.18,40.01,40.18,17361.0,33.9443,34.0886,33.9443,34.0886,17361.0
2019-10-22 09:45:00,40.2,40.28,40.2,40.25,49817.0,34.1055,34.1734,34.1055,34.148,49817.0
2019-10-22 09:50:00,40.25,40.28,40.22,40.23,8158.0,34.148,34.1734,34.1225,34.131,8158.0
2019-10-22 09:55:00,40.22,40.26,40.22,40.25,5173.0,34.1225,34.1564,34.1225,34.148,5173.0
2019-10-22 10:00:00,40.25,40.26,40.19,40.21,6350.0,34.148,34.1564,34.0971,34.114,6350.0
2019-10-22 10:05:00,40.21,40.33,40.2,40.32,5401.0,34.114,34.2158,34.1055,34.2073,5401.0
2019-10-22 10:10:00,40.32,40.41,40.32,40.36,16799.0,34.2073,34.2837,34.2073,34.2413,16799.0
2019-10-22 10:15:00,40.35,40.35,40.29,40.29,7000.0,34.2328,34.2328,34.1819,34.1819,7000.0
2019-10-22 10:20:00,40.28,40.33,40.28,40.32,5662.0,34.1734,34.2158,34.1734,34.2073,5662.0
2019-10-22 10:25:00,40.32,40.36,40.31,40.34,10502.0,34.2073,34.2413,34.1989,34.2243,10502.0
2019-10-22 10:30:00,40.33,40.36,40.3,40.31,5287.0,34.2158,34.2413,34.1904,34.1989,5287.0
2019-10-22 10:35:00,40.31,40.33,40.3,40.3,5574.0,34.1989,34.2158,34.1904,34.1904,5574.0
2019-10-22 10:40:00,40.3,40.3,40.23,40.25,11151.0,34.1904,34.1904,34.131,34.148,11151.0
2019-10-22 10:45:00,40.24,40.25,40.21,40.24,6998.0,34.1395,34.148,34.114,34.1395,6998.0
2019-10-22 10:50:00,40.24,40.25,40.2,40.22,12616.0,34.1395,34.148,34.1055,34.1225,12616.0
2019-10-22 10:55:00,40.23,40.32,40.21,40.29,11762.0,34.131,34.2073,34.114,34.1819,11762.0
2019-10-22 11:00:00,40.28,40.31,40.26,40.3,6458.0,34.1734,34.1989,34.1564,34.1904,6458.0
2019-10-22 11:05:00,40.31,40.34,40.3,40.32,9609.0,34.1989,34.2243,34.1904,34.2073,9609.0
2019-10-22 11:10:00,40.31,40.35,40.31,40.34,7814.0,34.1989,34.2328,34.1989,34.2243,7814.0
2019-10-22 11:15:00,40.35,40.42,40.35,40.41,7182.0,34.2328,34.2922,34.2328,34.2837,7182.0
2019-10-22 11:20:00,40.41,40.42,40.39,40.41,4437.0,34.2837,34.2922,34.2667,34.2837,4437.0
2019-10-22 11:25:00,40.41,40.43,40.38,40.4,12699.0,34.2837,34.3007,34.2582,34.2752,12699.0
2019-10-22 11:30:00,40.39,40.4,40.36,40.39,6489.0,34.2667,34.2752,34.2413,34.2667,6489.0
2019-10-22 11:35:00,40.39,40.45,40.39,40.44,5582.0,34.2667,34.3176,34.2667,34.3092,5582.0
2019-10-22 11:40:00,40.43,40.45,40.42,40.43,5730.0,34.3007,34.3176,34.2922,34.3007,5730.0
2019-10-22 11:45:00,40.44,40.44,40.41,40.41,2271.0,34.3092,34.3092,34.2837,34.2837,2271.0
2019-10-22 11:50:00,40.43,40.5,40.43,40.5,4632.0,34.3007,34.3601,34.3007,34.3601,4632.0
2019-10-22 11:55:00,40.49,40.52,40.44,40.45,14600.0,34.3516,34.377,34.3092,34.3176,14600.0
2019-10-22 12:00:00,40.46,40.5,40.45,40.48,3570.0,34.3261,34.3601,34.3176,34.3431,3570.0
2019-10-22 12:05:00,40.48,40.53,40.48,40.52,10996.0,34.3431,34.3855,34.3431,34.377,10996.0
2019-10-22 12:10:00,40.51,40.52,40.49,40.51,4500.0,34.3685,34.377,34.3516,34.3685,4500.0
2019-10-22 12:15:00,40.5,40.51,40.47,40.49,5794.0,34.3601,34.3685,34.3346,34.3516,5794.0
2019-10-22 12:20:00,40.49,40.53,40.48,40.52,5976.0,34.3516,34.3855,34.3431,34.377,5976.0
2019-10-22 12:25:00,40.53,40.57,40.52,40.57,7005.0,34.3855,34.4194,34.377,34.4194,7005.0
2019-10-22 12:30:00,40.56,40.57,40.53,40.54,8029.0,34.411,34.4194,34.3855,34.394,8029.0
2019-10-22 12:35:00,40.54,40.58,40.54,40.54,12608.0,34.394,34.4279,34.394,34.394,12608.0
2019-10-22 12:40:00,40.55,40.59,40.55,40.58,4584.0,34.4025,34.4364,34.4025,34.4279,4584.0
2019-10-22 12:45:00,40.58,40.64,40.57,40.64,8115.0,34.4279,34.4788,34.4194,34.4788,8115.0
2019-10-22 12:50:00,40.64,40.64,40.58,40.6,12752.0,34.4788,34.4788,34.4279,34.4449,12752.0
2019-10-22 12:55:00,40.6,40.64,40.6,40.61,4429.0,34.4449,34.4788,34.4449,34.4534,4429.0
2019-10-22 13:00:00,40.62,40.64,40.61,40.62,5651.0,34.4619,34.4788,34.4534,34.4619,5651.0
2019-10-22 13:05:00,40.62,40.62,40.57,40.59,7359.0,34.4619,34.4619,34.4194,34.4364,7359.0
2019-10-22 13:10:00,40.59,40.64,40.58,40.63,10643.0,34.4364,34.4788,34.4279,34.4703,10643.0
2019-10-22 13:15:00,40.63,40.66,40.63,40.64,9190.0,34.4703,34.4958,34.4703,34.4788,9190.0
2019-10-22 13:20:00,40.63,40.64,40.59,40.6,11275.0,34.4703,34.4788,34.4364,34.4449,11275.0
2019-10-22 13:25:00,40.59,40.64,40.59,40.63,5714.0,34.4364,34.4788,34.4364,34.4703,5714.0
2019-10-22 13:30:00,40.63,40.65,40.63,40.65,2187.0,34.4703,34.4873,34.4703,34.4873,2187.0
2019-10-22 13:35:00,40.64,40.68,40.63,40.68,9359.0,34.4788,34.5128,34.4703,34.5128,9359.0
2019-10-22 13:40:00,40.68,40.69,40.67,40.68,5672.0,34.5128,34.5213,34.5043,34.5128,5672.0
2019-10-22 13:45:00,40.68,40.69,40.67,40.67,6843.0,34.5128,34.5213,34.5043,34.5043,6843.0
2019-10-22 13:50:00,40.68,40.72,40.67,40.72,14683.0,34.5128,34.5467,34.5043,34.5467,14683.0
2019-10-22 13:55:00,40.72,40.76,40.68,40.71,67219.0,34.5467,34.5806,34.5128,34.5382,67219.0
2019-10-22 14:00:00,40.71,40.71,40.65,40.7,22114.0,34.5382,34.5382,34.4873,34.5297,22114.0
2019-10-22 14:05:00,40.7,40.73,40.69,40.7,20862.0,34.5297,34.5552,34.5213,34.5297,20862.0
2019-10-22 14:10:00,40.69,40.71,40.68,40.69,9650.0,34.5213,34.5382,34.5128,34.5213,9650.0
2019-10-22 14:15:00,40.68,40.73,40.68,40.71,9643.0,34.5128,34.5552,34.5128,34.5382,9643.0
2019-10-22 14:20:00,40.73,40.73,40.7,40.71,9019.0,34.5552,34.5552,34.5297,34.5382,9019.0
2019-10-22 14:25:00,40.71,40.74,40.71,40.73,11796.0,34.5382,34.5637,34.5382,34.5552,11796.0
2019-10-22 14:30:00,40.74,40.75,40.65,40.66,26996.0,34.5637,34.5722,34.4873,34.4958,26996.0
2019-10-22 14:35:00,40.67,40.7,40.66,40.69,8895.0,34.5043,34.5297,34.4958,34.5213,8895.0
2019-10-22 14:40:00,40.69,40.72,40.67,40.71,9696.0,34.5213,34.5467,34.5043,34.5382,9696.0
2019-10-22 14:45:00,40.71,40.71,40.66,40.68,13807.0,34.5382,34.5382,34.4958,34.5128,13807.0
2019-10-22 14:50:00,40.66,40.67,40.63,40.66,17438.0,34.4958,34.5043,34.4703,34.4958,17438.0
2019-10-22 14:55:00,40.66,40.68,40.65,40.66,8468.0,34.4958,34.5128,34.4873,34.4958,8468.0
2019-10-22 15:00:00,40.67,40.68,40.62,40.64,12048.0,34.5043,34.5128,34.4619,34.4788,12048.0
2019-10-22 15:05:00,40.63,40.67,40.61,40.65,18731.0,34.4703,34.5043,34.4534,34.4873,18731.0
2019-10-22 15:10:00,40.65,40.66,40.63,40.64,10481.0,34.4873,34.4958,34.4703,34.4788,10481.0
2019-10-22 15:15:00,40.65,40.68,40.64,40.68,13995.0,34.4873,34.5128,34.4788,34.5128,13995.0
2019-10-22 15:20:00,40.68,40.72,40.66,40.69,17198.0,34.5128,34.5467,34.4958,34.5213,17198.0
2019-10-22 15:25:00,40.69,40.71,40.68,40.71,22026.0,34.5213,34.5382,34.5128,34.5382,22026.0
2019-10-22 15:30:00,40.71,40.74,40.71,40.72,11772.0,34.5382,34.5637,34.5382,34.5467,11772.0
2019-10-22 15:35:00,40.73,40.73,40.67,40.69,21392.0,34.5552,34.5552,34.5043,34.5213,21392.0
2019-10-22 15:40:00,40.69,40.69,40.66,40.66,35668.0,34.5213,34.5213,34.4958,34.4958,35668.0
2019-10-22 15:45:00,40.65,40.65,40.61,40.64,51515.0,34.4873,34.4873,34.4534,34.4788,51515.0
2019-10-22 15:50:00,40.63,40.64,40.57,40.57,70300.0,34.4703,34.4788,34.4194,34.4194,70300.0
2019-10-22 15:55:00,40.57,40.61,40.54,40.56,122103.0,34.4194,34.4534,34.394,34.411,122103.0
2019-10-23 09:30:00,40.52,40.53,40.38,40.45,66159.0,34.377,34.3855,34.2582,34.3176,66159.0
2019-10-23 09:35:00,40.45,40.45,40.31,40.32,15640.0,34.3176,34.3176,34.1989,34.2073,15640.0
2019-10-23 09:40:00,40.32,40.33,40.26,40.33,15129.0,34.2073,34.2158,34.1564,34.2158,15129.0
2019-10-23 09:45:00,40.33,40.41,40.31,40.41,11334.0,34.2158,34.2837,34.1989,34.2837,11334.0
2019-10-23 09:50:00,40.41,40.43,40.33,40.35,11905.0,34.2837,34.3007,34.2158,34.2328,11905.0
2019-10-23 09:55:00,40.34,40.37,40.28,40.35,14386.0,34.2243,34.2498,34.1734,34.2328,14386.0
2019-10-23 10:00:00,40.35,40.36,40.26,40.35,25135.0,34.2328,34.2413,34.1564,34.2328,25135.0
2019-10-23 10:05:00,40.36,40.39,40.34,40.34,12943.0,34.2413,34.2667,34.2243,34.2243,12943.0
2019-10-23 10:10:00,40.35,40.39,40.32,40.32,10063.0,34.2328,34.2667,34.2073,34.2073,10063.0
2019-10-23 10:15:00,40.32,40.34,40.27,40.34,8482.0,34.2073,34.2243,34.1649,34.2243,8482.0
2019-10-23 10:20:00,40.33,40.34,40.26,40.31,14216.0,34.2158,34.2243,34.1564,34.1989,14216.0
2019-10-23 10:25:00,40.32,40.32,40.24,40.29,10925.0,34.2073,34.2073,34.1395,34.1819,10925.0
2019-10-23 10:30:00,40.28,40.35,40.22,40.27,32359.0,34.1734,34.2328,34.1225,34.1649,32359.0
2019-10-23 10:35:00,40.28,40.32,40.28,40.32,7046.0,34.1734,34.2073,34.1734,34.2073,7046.0
2019-10-23 10:40:00,40.32,40.36,40.31,40.35,20906.0,34.2073,34.2413,34.1989,34.2328,20906.0
2019-10-23 10:45:00,40.35,40.42,40.34,40.41,10231.0,34.2328,34.2922,34.2243,34.2837,10231.0
2019-10-23 10:50:00,40.42,40.52,40.41,40.5,14319.0,34.2922,34.377,34.2837,34.3601,14319.0
2019-10-23 10:55:00,40.52,40.56,40.51,40.55,12688.0,34.377,34.411,34.3685,34.4025,12688.0
2019-10-23 11:00:00,40.54,40.55,40.52,40.54,10230.0,34.394,34.4025,34.377,34.394,10230.0
2019-10-23 11:05:00,40.55,40.58,40.53,40.58,9037.0,34.4025,34.4279,34.3855,34.4279,9037.0
2019-10-23 11:10:00,40.57,40.6,40.53,40.59,13472.0,34.4194,34.4449,34.3855,34.4364,13472.0
2019-10-23 11:15:00,40.59,40.6,40.54,40.55,11149.0,34.4364,34.4449,34.394,34.4025,11149.0
2019-10-23 11:20:00,40.56,40.58,40.54,40.57,8252.0,34.411,34.4279,34.394,34.4194,8252.0
2019-10-23 11:25:00,40.57,40.57,40.52,40.57,10803.0,34.4194,34.4194,34.377,34.4194,10803.0
2019-10-23 11:30:00,40.56,40.59,40.52,40.52,26064.0,34.411,34.4364,34.377,34.377,26064.0
2019-10-23 11:35:00,40.52,40.54,40.48,40.49,9307.0,34.377,34.394,34.3431,34.3516,9307.0
2019-10-23 11:40:00,40.5,40.54,40.5,40.53,5808.0,34.3601,34.394,34.3601,34.3855,5808.0
2019-10-23 11:45:00,40.54,40.6,40.54,40.6,5909.0,34.394,34.4449,34.394,34.4449,5909.0
2019-10-23 11:50:00,40.6,40.61,40.57,40.6,4874.0,34.4449,34.4534,34.4194,34.4449,4874.0
2019-10-23 11:55:00,40.6,40.61,40.57,40.57,7976.0,34.4449,34.4534,34.4194,34.4194,7976.0
2019-10-23 12:00:00,40.58,40.59,40.56,40.58,7238.0,34.4279,34.4364,34.411,34.4279,7238.0
2019-10-23 12:05:00,40.59,40.64,40.58,40.64,5067.0,34.4364,34.4788,34.4279,34.4788,5067.0
2019-10-23 12:10:00,40.64,40.65,40.63,40.63,4419.0,34.4788,34.4873,34.4703,34.4703,4419.0
2019-10-23 12:15:00,40.63,40.67,40.62,40.66,4200.0,34.4703,34.5043,34.4619,34.4958,4200.0
2019-10-23 12:20:00,40.67,40.69,40.65,40.69,3337.0,34.5043,34.5213,34.4873,34.5213,3337.0
2019-10-23 12:25:00,40.68,40.68,40.65,40.68,6732.0,34.5128,34.5128,34.4873,34.5128,6732.0
2019-10-23 12:30:00,40.68,40.7,40.67,40.69,7163.0,34.5128,34.5297,34.5043,34.5213,7163.0
2019-10-23 12:35:00,40.68,40.7,40.67,40.69,6183.0,34.5128,34.5297,34.5043,34.5213,6183.0
2019-10-23 12:40:00,40.69,40.7,40.65,40.67,4901.0,34.5213,34.5297,34.4873,34.5043,4901.0
2019-10-23 12:45:00,40.67,40.67,40.62,40.62,9398.0,34.5043,34.5043,34.4619,34.4619,9398.0
2019-10-23 12:50:00,40.62,40.63,40.59,40.62,5925.0,34.4619,34.4703,34.4364,34.4619,5925.0
2019-10-23 12:55:00,40.62,40.62,40.58,40.59,4319.0,34.4619,34.4619,34.4279,34.4364,4319.0
2019-10-23 13:00:00,40.59,40.64,40.58,40.63,6903.0,34.4364,34.4788,34.4279,34.4703,6903.0
2019-10-23 13:05:00,40.64,40.64,40.62,40.64,4684.0,34.4788,34.4788,34.4619,34.4788,4684.0
2019-10-23 13:10:00,40.63,40.63,40.58,40.59,4272.0,34.4703,34.4703,34.4279,34.4364,4272.0
2019-10-23 13:15:00,40.59,40.63,40.58,40.62,4186.0,34.4364,34.4703,34.4279,34.4619,4186.0
2019-10-23 13:20:00,40.62,40.63,40.61,40.62,4294.0,34.4619,34.4703,34.4534,34.4619,4294.0
2019-10-23 13:25:00,40.62,40.63,40.61,40.63,6672.0,34.4619,34.4703,34.4534,34.4703,6672.0
2019-10-23 13:30:00,40.63,40.64,40.61,40.64,5289.0,34.4703,34.4788,34.4534,34.4788,5289.0
2019-10-23 13:35:00,40.63,40.64,40.62,40.62,5178.0,34.4703,34.4788,34.4619,34.4619,5178.0
2019-10-23 13:40:00,40.62,40.65,40.62,40.65,6816.0,34.4619,34.4873,34.4619,34.4873,6816.0
2019-10-23 13:45:00,40.65,40.66,40.64,40.64,9480.0,34.4873,34.4958,34.4788,34.4788,9480.0
2019-10-23 13:50:00,40.65,40.66,40.63,40.66,5145.0,34.4873,34.4958,34.4703,34.4958,5145.0
2019-10-23 13:55:00,40.67,40.68,40.66,40.68,13369.0,34.5043,34.5128,34.4958,34.5128,13369.0
2019-10-23 14:00:00,40.68,40.69,40.66,40.66,4214.0,34.5128,34.5213,34.4958,34.4958,4214.0
2019-10-23 14:05:00,40.66,40.68,40.65,40.65,5678.0,34.4958,34.5128,34.4873,34.4873,5678.0
2019-10-23 14:10:00,40.66,40.7,40.65,40.69,9678.0,34.4958,34.5297,34.4873,34.5213,9678.0
2019-10-23 14:15:00,40.7,40.7,40.65,40.66,8974.0,34.5297,34.5297,34.4873,34.4958,8974.0
2019-10-23 14:20:00,40.65,40.66,40.64,40.65,3984.0,34.4873,34.4958,34.4788,34.4873,3984.0
2019-10-23 14:25:00,40.65,40.66,40.62,40.64,5470.0,34.4873,34.4958,34.4619,34.4788,5470.0
2019-10-23 14:30:00,40.65,40.66,40.63,40.66,4479.0,34.4873,34.4958,34.4703,34.4958,4479.0
2019-10-23 14:35:00,40.66,40.68,40.66,40.66,7189.0,34.4958,34.5128,34.4958,34.4958,7189.0
2019-10-23 14:40:00,40.66,40.69,40.66,40.69,5125.0,34.4958,34.5213,34.4958,34.5213,5125.0
2019-10-23 14:45:00,40.69,40.69,40.66,40.66,6474.0,34.5213,34.5213,34.4958,34.4958,6474.0
2019-10-23 14:50:00,40.66,40.67,40.64,40.66,9523.0,34.4958,34.5043,34.4788,34.4958,9523.0
2019-10-23 14:55:00,40.65,40.68,40.65,40.66,5329.0,34.4873,34.5128,34.4873,34.4958,5329.0
2019-10-23 15:00:00,40.67,40.68,40.66,40.67,12210.0,34.5043,34.5128,34.4958,34.5043,12210.0
2019-10-23 15:05:00,40.68,40.7,40.67,40.69,10394.0,34.5128,34.5297,34.5043,34.5213,10394.0
2019-10-23 15:10:00,40.7,40.7,40.68,40.68,12503.0,34.5297,34.5297,34.5128,34.5128,12503.0
2019-10-23 15:15:00,40.68,40.73,40.68,40.72,13419.0,34.5128,34.5552,34.5128,34.5467,13419.0
2019-10-23 15:20:00,40.72,40.74,40.71,40.74,14064.0,34.5467,34.5637,34.5382,34.5637,14064.0
2019-10-23 15:25:00,40.74,40.76,40.73,40.75,10467.0,34.5637,34.5806,34.5552,34.5722,10467.0
2019-10-23 15:30:00,40.74,40.78,40.74,40.76,19263.0,34.5637,34.5976,34.5637,34.5806,19263.0
2019-10-23 15:35:00,40.75,40.76,40.72,40.72,18470.0,34.5722,34.5806,34.5467,34.5467,18470.0
2019-10-23 15:40:00,40.72,40.75,40.72,40.75,14940.0,34.5467,34.5722,34.5467,34.5722,14940.0
2019-10-23 15:45:00,40.75,40.76,40.73,40.75,36244.0,34.5722,34.5806,34.5552,34.5722,36244.0
2019-10-23 15:50:00,40.75,40.77,40.7,40.71,65411.0,34.5722,34.5891,34.5297,34.5382,65411.0
2019-10-23 15:55:00,40.71,40.77,40.71,40.72,154169.0,34.5382,34.5891,34.5382,34.5467,154169.0
2019-10-24 09:30:00,40.82,40.91,40.67,40.69,36332.0,34.6315,34.7079,34.5043,34.5213,36332.0
2019-10-24 09:35:00,40.67,40.68,40.6,40.64,6361.0,34.5043,34.5128,34.4449,34.4788,6361.0
2019-10-24 09:40:00,40.62,40.7,40.61,40.66,7879.0,34.4619,34.5297,34.4534,34.4958,7879.0
2019-10-24 09:45:00,40.67,40.67,40.5,40.5,9206.0,34.5043,34.5043,34.3601,34.3601,9206.0
2019-10-24 09:50:00,40.5,40.53,40.43,40.45,50599.0,34.3601,34.3855,34.3007,34.3176,50599.0
2019-10-24 09:55:00,40.45,40.54,40.39,40.52,14564.0,34.3176,34.394,34.2667,34.377,14564.0
2019-10-24 10:00:00,40.51,40.55,40.45,40.47,19946.0,34.3685,34.4025,34.3176,34.3346,19946.0
2019-10-24 10:05:00,40.46,40.46,40.35,40.38,12309.0,34.3261,34.3261,34.2328,34.2582,12309.0
2019-10-24 10:10:00,40.39,40.41,40.37,40.4,7613.0,34.2667,34.2837,34.2498,34.2752,7613.0
2019-10-24 10:15:00,40.39,40.41,40.31,40.31,7304.0,34.2667,34.2837,34.1989,34.1989,7304.0
2019-10-24 10:20:00,40.3,40.33,40.26,40.31,8670.0,34.1904,34.2158,34.1564,34.1989,8670.0
2019-10-24 10:25:00,40.32,40.36,40.3,40.36,85303.0,34.2073,34.2413,34.1904,34.2413,85303.0
2019-10-24 10:30:00,40.36,40.36,40.31,40.33,12819.0,34.2413,34.2413,34.1989,34.2158,12819.0
2019-10-24 10:35:00,40.33,40.36,40.33,40.35,5168.0,34.2158,34.2413,34.2158,34.2328,5168.0
2019-10-24 10:40:00,40.35,40.35,40.32,40.34,8082.0,34.2328,34.2328,34.2073,34.2243,8082.0
2019-10-24 10:45:00,40.33,40.46,40.33,40.44,25117.0,34.2158,34.3261,34.2158,34.3092,25117.0
2019-10-24 10:50:00,40.43,40.44,40.39,40.43,18734.0,34.3007,34.3092,34.2667,34.3007,18734.0
2019-10-24 10:55:00,40.44,40.46,40.42,40.44,11411.0,34.3092,34.3261,34.2922,34.3092,11411.0
2019-10-24 11:00:00,40.45,40.46,40.43,40.45,8743.0,34.3176,34.3261,34.3007,34.3176,8743.0
2019-10-24 11:05:00,40.45,40.49,40.44,40.48,10500.0,34.3176,34.3516,34.3092,34.3431,10500.0
2019-10-24 11:10:00,40.48,40.54,40.48,40.53,16678.0,34.3431,34.394,34.3431,34.3855,16678.0
2019-10-24 11:15:00,40.54,40.54,40.46,40.47,11387.0,34.394,34.394,34.3261,34.3346,11387.0
2019-10-24 11:20:00,40.47,40.51,40.46,40.48,18401.0,34.3346,34.3685,34.3261,34.3431,18401.0
2019-10-24 11:25:00,40.47,40.52,40.47,40.51,13050.0,34.3346,34.377,34.3346,34.3685,13050.0
2019-10-24 11:30:00,40.52,40.52,40.44,40.46,35233.0,34.377,34.377,34.3092,34.3261,35233.0
2019-10-24 11:35:00,40.46,40.47,40.37,40.37,18287.0,34.3261,34.3346,34.2498,34.2498,18287.0
2019-10-24 11:40:00,40.36,40.42,40.33,40.37,16543.0,34.2413,34.2922,34.2158,34.2498,16543.0
2019-10-24 11:45:00,40.38,40.38,40.34,40.37,7300.0,34.2582,34.2582,34.2243,34.2498,7300.0
2019-10-24 11:50:00,40.37,40.37,40.28,40.31,10393.0,34.2498,34.2498,34.1734,34.1989,10393.0
2019-10-24 11:55:00,40.3,40.32,40.3,40.31,5156.0,34.1904,34.2073,34.1904,34.1989,5156.0
2019-10-24 12:00:00,40.32,40.34,40.31,40.32,6545.0,34.2073,34.2243,34.1989,34.2073,6545.0
2019-10-24 12:05:00,40.32,40.33,40.29,40.3,13750.0,34.2073,34.2158,34.1819,34.1904,13750.0
2019-10-24 12:10:00,40.31,40.31,40.28,40.3,15069.0,34.1989,34.1989,34.1734,34.1904,15069.0
2019-10-24 12:15:00,40.29,40.3,40.27,40.29,8071.0,34.1819,34.1904,34.1649,34.1819,8071.0
2019-10-24 12:20:00,40.29,40.29,40.26,40.29,10427.0,34.1819,34.1819,34.1564,34.1819,10427.0
2019-10-24 12:25:00,40.28,40.33,40.28,40.33,4120.0,34.1734,34.2158,34.1734,34.2158,4120.0
2019-10-24 12:30:00,40.33,40.35,40.32,40.34,9522.0,34.2158,34.2328,34.2073,34.2243,9522.0
2019-10-24 12:35:00,40.34,40.37,40.34,40.34,3416.0,34.2243,34.2498,34.2243,34.2243,3416.0
2019-10-24 12:40:00,40.35,40.36,40.33,40.36,9314.0,34.2328,34.2413,34.2158,34.2413,9314.0
2019-10-24 12:45:00,40.35,40.39,40.33,40.38,11824.0,34.2328,34.2667,34.2158,34.2582,11824.0
2019-10-24 12:50:00,40.37,40.37,40.33,40.34,3277.0,34.2498,34.2498,34.2158,34.2243,3277.0
2019-10-24 12:55:00,40.34,40.35,40.28,40.32,22225.0,34.2243,34.2328,34.1734,34.2073,22225.0
2019-10-24 13:00:00,40.32,40.34,40.31,40.33,10809.0,34.2073,34.2243,34.1989,34.2158,10809.0
2019-10-24 13:05:00,40.34,40.35,40.32,40.33,4767.0,34.2243,34.2328,34.2073,34.2158,4767.0
2019-10-24 13:10:00,40.34,40.35,40.32,40.34,4450.0,34.2243,34.2328,34.2073,34.2243,4450.0
2019-10-24 13:15:00,40.34,40.35,40.32,40.33,4632.0,34.2243,34.2328,34.2073,34.2158,4632.0
2019-10-24 13:20:00,40.33,40.35,40.32,40.34,8218.0,34.2158,34.2328,34.2073,34.2243,8218.0
2019-10-24 13:25:00,40.34,40.35,40.33,40.35,7118.0,34.2243,34.2328,34.2158,34.2328,7118.0
2019-10-24 13:30:00,40.36,40.38,40.36,40.36,9103.0,34.2413,34.2582,34.2413,34.2413,9103.0
2019-10-24 13:35:00,40.36,40.37,40.34,40.34,6340.0,34.2413,34.2498,34.2243,34.2243,6340.0
2019-10-24 13:40:00,40.33,40.33,40.29,40.31,9233.0,34.2158,34.2158,34.1819,34.1989,9233.0
2019-10-24 13:45:00,40.32,40.32,40.28,40.3,5551.0,34.2073,34.2073,34.1734,34.1904,5551.0
2019-10-24 13:50:00,40.29,40.31,40.28,40.29,8155.0,34.1819,34.1989,34.1734,34.1819,8155.0
2019-10-24 13:55:00,40.3,40.33,40.28,40.33,6410.0,34.1904,34.2158,34.1734,34.2158,6410.0
2019-10-24 14:00:00,40.32,40.33,40.3,40.33,12730.0,34.2073,34.2158,34.1904,34.2158,12730.0
2019-10-24 14:05:00,40.32,40.35,40.32,40.34,4385.0,34.2073,34.2328,34.2073,34.2243,4385.0
2019-10-24 14:10:00,40.35,40.37,40.35,40.36,3810.0,34.2328,34.2498,34.2328,34.2413,3810.0
2019-10-24 14:15:00,40.35,40.35,40.31,40.32,6860.0,34.2328,34.2328,34.1989,34.2073,6860.0
2019-10-24 14:20:00,40.31,40.32,40.3,40.32,10420.0,34.1989,34.2073,34.1904,34.2073,10420.0
2019-10-24 14:25:00,40.32,40.35,40.31,40.35,4569.0,34.2073,34.2328,34.1989,34.2328,4569.0
2019-10-24 14:30:00,40.34,40.39,40.33,40.37,13137.0,34.2243,34.2667,34.2158,34.2498,13137.0
2019-10-24 14:35:00,40.38,40.39,40.37,40.37,5679.0,34.2582,34.2667,34.2498,34.2498,5679.0
2019-10-24 14:40:00,40.37,40.41,40.37,40.41,6353.0,34.2498,34.2837,34.2498,34.2837,6353.0
2019-10-24 14:45:00,40.41,40.41,40.39,40.4,7588.0,34.2837,34.2837,34.2667,34.2752,7588.0
2019-10-24 14:50:00,40.4,40.41,40.37,40.38,5811.0,34.2752,34.2837,34.2498,34.2582,5811.0
2019-10-24 14:55:00,40.38,40.39,40.35,40.36,11919.0,34.2582,34.2667,34.2328,34.2413,11919.0
2019-10-24 15:00:00,40.36,40.39,40.34,40.39,15591.0,34.2413,34.2667,34.2243,34.2667,15591.0
2019-10-24 15:05:00,40.38,40.4,40.37,40.39,11338.0,34.2582,34.2752,34.2498,34.2667,11338.0
2019-10-24 15:10:00,40.39,40.42,40.38,40.41,8620.0,34.2667,34.2922,34.2582,34.2837,8620.0
2019-10-24 15:15:00,40.41,40.44,40.39,40.43,11799.0,34.2837,34.3092,34.2667,34.3007,11799.0
2019-10-24 15:20:00,40.42,40.44,40.41,40.42,11781.0,34.2922,34.3092,34.2837,34.2922,11781.0
2019-10-24 15:25:00,40.41,40.45,40.41,40.45,23678.0,34.2837,34.3176,34.2837,34.3176,23678.0
2019-10-24 15:30:00,40.46,40.48,40.44,40.47,25020.0,34.3261,34.3431,34.3092,34.3346,25020.0
2019-10-24 15:35:00,40.47,40.5,40.46,40.5,16847.0,34.3346,34.3601,34.3261,34.3601,16847.0
2019-10-24 15:40:00,40.5,40.51,40.49,40.49,27164.0,34.3601,34.3685,34.3516,34.3516,27164.0
2019-10-24 15:45:00,40.5,40.54,40.49,40.53,33432.0,34.3601,34.394,34.3516,34.3855,33432.0
2019-10-24 15:50:00,40.52,40.53,40.48,40.5,85242.0,34.377,34.3855,34.3431,34.3601,85242.0
2019-10-24 15:55:00,40.51,40.55,40.5,40.54,192081.0,34.3685,34.4025,34.3601,34.394,192081.0
2019-10-25 09:30:00,40.54,40.62,40.42,40.62,57878.0,34.394,34.4619,34.2922,34.4619,57878.0
2019-10-25 09:35:00,40.61,40.73,40.56,40.73,12651.0,34.4534,34.5552,34.411,34.5552,12651.0
2019-10-25 09:40:00,40.71,40.74,40.56,40.59,14189.0,34.5382,34.5637,34.411,34.4364,14189.0
2019-10-25 09:45:00,40.59,40.59,40.48,40.54,19018.0,34.4364,34.4364,34.3431,34.394,19018.0
2019-10-25 09:50:00,40.54,40.65,40.54,40.64,14749.0,34.394,34.4873,34.394,34.4788,14749.0
2019-10-25 09:55:00,40.63,40.67,40.49,40.53,16927.0,34.4703,34.5043,34.3516,34.3855,16927.0
2019-10-25 10:00:00,40.54,40.59,40.49,40.59,42514.0,34.394,34.4364,34.3516,34.4364,42514.0
2019-10-25 10:05:00,40.59,40.65,40.57,40.64,39803.0,34.4364,34.4873,34.4194,34.4788,39803.0
2019-10-25 10:10:00,40.65,40.73,40.6,40.67,40355.0,34.4873,34.5552,34.4449,34.5043,40355.0
2019-10-25 10:15:00,40.67,40.74,40.67,40.71,15011.0,34.5043,34.5637,34.5043,34.5382,15011.0
2019-10-25 10:20:00,40.71,40.72,40.7,40.71,9197.0,34.5382,34.5467,34.5297,34.5382,9197.0
2019-10-25 10:25:00,40.7,40.77,40.7,40.75,20184.0,34.5297,34.5891,34.5297,34.5722,20184.0
2019-10-25 10:30:00,40.75,40.75,40.67,40.73,23581.0,34.5722,34.5722,34.5043,34.5552,23581.0
2019-10-25 10:35:00,40.72,40.74,40.68,40.73,13168.0,34.5467,34.5637,34.5128,34.5552,13168.0
2019-10-25 10:40:00,40.73,40.74,40.63,40.65,14696.0,34.5552,34.5637,34.4703,34.4873,14696.0
2019-10-25 10:45:00,40.65,40.73,40.63,40.7,14824.0,34.4873,34.5552,34.4703,34.5297,14824.0
2019-10-25 10:50:00,40.7,40.74,40.68,40.72,10568.0,34.5297,34.5637,34.5128,34.5467,10568.0
2019-10-25 10:55:00,40.72,40.76,40.7,40.76,17776.0,34.5467,34.5806,34.5297,34.5806,17776.0
2019-10-25 11:00:00,40.76,40.81,40.75,40.78,21208.0,34.5806,34.6231,34.5722,34.5976,21208.0
2019-10-25 11:05:00,40.79,40.84,40.78,40.8,10604.0,34.6061,34.6485,34.5976,34.6146,10604.0
2019-10-25 11:10:00,40.8,40.84,40.8,40.81,11570.0,34.6146,34.6485,34.6146,34.6231,11570.0
2019-10-25 11:15:00,40.81,40.87,40.81,40.85,6932.0,34.6231,34.674,34.6231,34.657,6932.0
2019-10-25 11:20:00,40.87,41.05,40.87,41.03,28098.0,34.674,34.8267,34.674,34.8097,28098.0
2019-10-25 11:25:00,41.03,41.1,41.03,41.06,16700.0,34.8097,34.8691,34.8097,34.8352,16700.0
2019-10-25 11:30:00,41.07,41.11,41.05,41.07,22866.0,34.8436,34.8776,34.8267,34.8436,22866.0
2019-10-25 11:35:00,41.06,41.06,41.0,41.03,12500.0,34.8352,34.8352,34.7843,34.8097,12500.0
2019-10-25 11:40:00,41.03,41.03,40.96,40.98,12074.0,34.8097,34.8097,34.7503,34.7673,12074.0
2019-10-25 11:45:00,40.98,41.04,40.98,41.03,6725.0,34.7673,34.8182,34.7673,34.8097,6725.0
2019-10-25 11:50:00,41.02,41.04,40.99,41.02,11600.0,34.8012,34.8182,34.7758,34.8012,11600.0
2019-10-25 11:55:00,41.01,41.04,40.98,40.98,4556.0,34.7927,34.8182,34.7673,34.7673,4556.0
2019-10-25 12:00:00,40.98,41.0,40.96,40.97,11678.0,34.7673,34.7843,34.7503,34.7588,11678.0
2019-10-25 12:05:00,40.96,40.99,40.94,40.98,10171.0,34.7503,34.7758,34.7334,34.7673,10171.0
2019-10-25 12:10:00,40.99,41.01,40.94,40.95,6997.0,34.7758,34.7927,34.7334,34.7418,6997.0
2019-10-25 12:15:00,40.95,41.03,40.94,41.03,16488.0,34.7418,34.8097,34.7334,34.8097,16488.0
2019-10-25 12:20:00,41.04,41.04,41.02,41.02,9992.0,34.8182,34.8182,34.8012,34.8012,9992.0
2019-10-25 12:25:00,41.03,41.04,41.0,41.02,7106.0,34.8097,34.8182,34.7843,34.8012,7106.0
2019-10-25 12:30:00,41.03,41.06,41.02,41.04,11819.0,34.8097,34.8352,34.8012,34.8182,11819.0
2019-10-25 12:35:00,41.04,41.07,41.04,41.05,9225.0,34.8182,34.8436,34.8182,34.8267,9225.0
2019-10-25 12:40:00,41.05,41.06,41.03,41.05,8265.0,34.8267,34.8352,34.8097,34.8267,8265.0
2019-10-25 12:45:00,41.05,41.07,41.03,41.03,8786.0,34.8267,34.8436,34.8097,34.8097,8786.0
2019-10-25 12:50:00,41.04,41.05,41.03,41.04,8632.0,34.8182,34.8267,34.8097,34.8182,8632.0
2019-10-25 12:55:00,41.04,41.05,41.03,41.04,4463.0,34.8182,34.8267,34.8097,34.8182,4463.0
2019-10-25 13:00:00,41.04,41.05,41.01,41.05,11838.0,34.8182,34.8267,34.7927,34.8267,11838.0
2019-10-25 13:05:00,41.05,41.08,41.04,41.07,9931.0,34.8267,34.8521,34.8182,34.8436,9931.0
2019-10-25 13:10:00,41.08,41.1,41.07,41.07,5378.0,34.8521,34.8691,34.8436,34.8436,5378.0
2019-10-25 13:15:00,41.07,41.08,41.06,41.06,5794.0,34.8436,34.8521,34.8352,34.8352,5794.0
2019-10-25 13:20:00,41.06,41.08,41.05,41.06,6333.0,34.8352,34.8521,34.8267,34.8352,6333.0
2019-10-25 13:25:00,41.07,41.08,41.05,41.07,7691.0,34.8436,34.8521,34.8267,34.8436,7691.0
2019-10-25 13:30:00,41.06,41.07,41.01,41.02,10481.0,34.8352,34.8436,34.7927,34.8012,10481.0
2019-10-25 13:35:00,41.01,41.03,41.0,41.02,9693.0,34.7927,34.8097,34.7843,34.8012,9693.0
2019-10-25 13:40:00,41.03,41.06,41.01,41.05,9119.0,34.8097,34.8352,34.7927,34.8267,9119.0
2019-10-25 13:45:00,41.05,41.06,41.03,41.06,15311.0,34.8267,34.8352,34.8097,34.8352,15311.0
2019-10-25 13:50:00,41.07,41.08,41.06,41.07,7426.0,34.8436,34.8521,34.8352,34.8436,7426.0
2019-10-25 13:55:00,41.06,41.09,41.06,41.08,8288.0,34.8352,34.8606,34.8352,34.8521,8288.0
2019-10-25 14:00:00,41.08,41.09,40.99,41.0,24947.0,34.8521,34.8606,34.7758,34.7843,24947.0
2019-10-25 14:05:00,41.0,41.03,40.98,41.03,8168.0,34.7843,34.8097,34.7673,34.8097,8168.0
2019-10-25 14:10:00,41.02,41.07,41.02,41.06,8538.0,34.8012,34.8436,34.8012,34.8352,8538.0
2019-10-25 14:15:00,41.06,41.07,41.04,41.05,6614.0,34.8352,34.8436,34.8182,34.8267,6614.0
2019-10-25 14:20:00,41.04,41.05,41.01,41.05,9884.0,34.8182,34.8267,34.7927,34.8267,9884.0
2019-10-25 14:25:00,41.04,41.04,41.0,41.01,12644.0,34.8182,34.8182,34.7843,34.7927,12644.0
2019-10-25 14:30:00,41.01,41.04,41.0,41.02,13589.0,34.7927,34.8182,34.7843,34.8012,13589.0
2019-10-25 14:35:00,41.01,41.01,40.99,41.0,9417.0,34.7927,34.7927,34.7758,34.7843,9417.0
2019-10-25 14:40:00,41.01,41.05,41.01,41.04,10216.0,34.7927,34.8267,34.7927,34.8182,10216.0
2019-10-25 14:45:00,41.04,41.07,41.04,41.06,8093.0,34.8182,34.8436,34.8182,34.8352,8093.0
2019-10-25 14:50:00,41.05,41.08,41.04,41.06,12207.0,34.8267,34.8521,34.8182,34.8352,12207.0
2019-10-25 14:55:00,41.06,41.09,41.05,41.08,11650.0,34.8352,34.8606,34.8267,34.8521,11650.0
2019-10-25 15:00:00,41.08,41.08,41.04,41.04,18621.0,34.8521,34.8521,34.8182,34.8182,18621.0
2019-10-25 15:05:00,41.04,41.04,41.0,41.01,19598.0,34.8182,34.8182,34.7843,34.7927,19598.0
2019-10-25 15:10:00,41.01,41.04,41.0,41.02,28716.0,34.7927,34.8182,34.7843,34.8012,28716.0
2019-10-25 15:15:00,41.02,41.03,40.98,40.99,20912.0,34.8012,34.8097,34.7673,34.7758,20912.0
2019-10-25 15:20:00,40.99,40.99,40.96,40.98,15656.0,34.7758,34.7758,34.7503,34.7673,15656.0
2019-10-25 15:25:00,40.98,40.99,40.95,40.98,34026.0,34.7673,34.7758,34.7418,34.7673,34026.0
2019-10-25 15:30:00,40.98,41.02,40.97,41.02,23065.0,34.7673,34.8012,34.7588,34.8012,23065.0
2019-10-25 15:35:00,41.02,41.02,40.99,41.01,16132.0,34.8012,34.8012,34.7758,34.7927,16132.0
2019-10-25 15:40:00,41.01,41.03,40.99,41.02,27124.0,34.7927,34.8097,34.7758,34.8012,27124.0
2019-10-25 15:45:00,41.03,41.03,40.99,41.0,44896.0,34.8097,34.8097,34.7758,34.7843,44896.0
2019-10-25 15:50:00,41.0,41.02,40.95,40.98,64072.0,34.7843,34.8012,34.7418,34.7673,64072.0
2019-10-25 15:55:00,40.98,41.07,40.98,41.01,140681.0,34.7673,34.8436,34.7673,34.7927,140681.0
2019-10-28 09:30:00,41.32,41.36,41.01,41.33,71326.0,35.0557,35.0897,34.7927,35.0642,71326.0
2019-10-28 09:35:00,41.35,41.49,41.28,41.49,37982.0,35.0812,35.2,35.0218,35.2,37982.0
2019-10-28 09:40:00,41.49,41.5,41.34,41.38,30105.0,35.2,35.2085,35.0727,35.1066,30105.0
2019-10-28 09:45:00,41.38,41.41,41.36,41.4,16394.0,35.1066,35.1321,35.0897,35.1236,16394.0
2019-10-28 09:50:00,41.41,41.61,41.41,41.61,26666.0,35.1321,35.3018,35.1321,35.3018,26666.0
2019-10-28 09:55:00,41.61,41.7,41.58,41.7,34365.0,35.3018,35.3781,35.2763,35.3781,34365.0
2019-10-28 10:00:00,41.71,41.71,41.62,41.67,30013.0,35.3866,35.3866,35.3103,35.3527,30013.0
2019-10-28 10:05:00,41.66,41.74,41.65,41.69,25688.0,35.3442,35.4121,35.3357,35.3696,25688.0
2019-10-28 10:10:00,41.7,41.71,41.58,41.59,26474.0,35.3781,35.3866,35.2763,35.2848,26474.0
2019-10-28 10:15:00,41.59,41.63,41.58,41.59,18784.0,35.2848,35.3187,35.2763,35.2848,18784.0
2019-10-28 10:20:00,41.58,41.7,41.56,41.7,11439.0,35.2763,35.3781,35.2594,35.3781,11439.0
2019-10-28 10:25:00,41.7,41.7,41.62,41.63,15563.0,35.3781,35.3781,35.3103,35.3187,15563.0
2019-10-28 10:30:00,41.63,41.69,41.62,41.68,14022.0,35.3187,35.3696,35.3103,35.3612,14022.0
2019-10-28 10:35:00,41.69,41.71,41.62,41.62,23814.0,35.3696,35.3866,35.3103,35.3103,23814.0
2019-10-28 10:40:00,41.63,41.68,41.62,41.67,22015.0,35.3187,35.3612,35.3103,35.3527,22015.0
2019-10-28 10:45:00,41.66,41.66,41.58,41.58,9205.0,35.3442,35.3442,35.2763,35.2763,9205.0
2019-10-28 10:50:00,41.58,41.59,41.51,41.52,24624.0,35.2763,35.2848,35.2169,35.2254,24624.0
2019-10-28 10:55:00,41.52,41.65,41.51,41.62,34855.0,35.2254,35.3357,35.2169,35.3103,34855.0
2019-10-28 11:00:00,41.62,41.62,41.56,41.6,38185.0,35.3103,35.3103,35.2594,35.2933,38185.0
2019-10-28 11:05:00,41.61,41.62,41.54,41.55,51043.0,35.3018,35.3103,35.2424,35.2509,51043.0
2019-10-28 11:10:00,41.55,41.56,41.5,41.52,24393.0,35.2509,35.2594,35.2085,35.2254,24393.0
2019-10-28 11:15:00,41.51,41.52,41.5,41.52,28154.0,35.2169,35.2254,35.2085,35.2254,28154.0
2019-10-28 11:20:00,41.52,41.54,41.5,41.51,18373.0,35.2254,35.2424,35.2085,35.2169,18373.0
2019-10-28 11:25:00,41.51,41.51,41.44,41.46,16131.0,35.2169,35.2169,35.1575,35.1745,16131.0
2019-10-28 11:30:00,41.46,41.46,41.4,41.41,11190.0,35.1745,35.1745,35.1236,35.1321,11190.0
2019-10-28 11:35:00,41.41,41.41,41.37,41.37,10994.0,35.1321,35.1321,35.0982,35.0982,10994.0
2019-10-28 11:40:00,41.38,41.38,41.34,41.37,9031.0,35.1066,35.1066,35.0727,35.0982,9031.0
2019-10-28 11:45:00,41.37,41.42,41.37,41.42,10033.0,35.0982,35.1406,35.0982,35.1406,10033.0
2019-10-28 11:50:00,41.42,41.43,41.37,41.38,11102.0,35.1406,35.1491,35.0982,35.1066,11102.0
2019-10-28 11:55:00,41.38,41.39,41.36,41.38,6680.0,35.1066,35.1151,35.0897,35.1066,6680.0
2019-10-28 12:00:00,41.38,41.38,41.34,41.37,6364.0,35.1066,35.1066,35.0727,35.0982,6364.0
2019-10-28 12:05:00,41.37,41.38,41.35,41.37,7894.0,35.0982,35.1066,35.0812,35.0982,7894.0
2019-10-28 12:10:00,41.36,41.41,41.35,41.41,7657.0,35.0897,35.1321,35.0812,35.1321,7657.0
2019-10-28 12:15:00,41.41,41.42,41.37,41.41,14342.0,35.1321,35.1406,35.0982,35.1321,14342.0
2019-10-28 12:20:00,41.41,41.42,41.39,41.4,9124.0,35.1321,35.1406,35.1151,35.1236,9124.0
2019-10-28 12:25:00,41.4,41.42,41.38,41.38,13248.0,35.1236,35.1406,35.1066,35.1066,13248.0
2019-10-28 12:30:00,41.37,41.39,41.36,41.37,8020.0,35.0982,35.1151,35.0897,35.0982,8020.0
2019-10-28 12:35:00,41.36,41.39,41.34,41.38,6901.0,35.0897,35.1151,35.0727,35.1066,6901.0
2019-10-28 12:40:00,41.38,41.4,41.37,41.38,8288.0,35.1066,35.1236,35.0982,35.1066,8288.0
2019-10-28 12:45:00,41.38,41.41,41.38,41.4,6930.0,35.1066,35.1321,35.1066,35.1236,6930.0
2019-10-28 12:50:00,41.4,41.42,41.39,41.42,7715.0,35.1236,35.1406,35.1151,35.1406,7715.0
2019-10-28 12:55:00,41.42,41.42,41.31,41.34,55009.0,35.1406,35.1406,35.0473,35.0727,55009.0
2019-10-28 13:00:00,41.34,41.36,41.3,41.33,15385.0,35.0727,35.0897,35.0388,35.0642,15385.0
2019-10-28 13:05:00,41.33,41.36,41.32,41.35,27459.0,35.0642,35.0897,35.0557,35.0812,27459.0
2019-10-28 13:10:00,41.35,41.36,41.31,41.32,5601.0,35.0812,35.0897,35.0473,35.0557,5601.0
2019-10-28 13:15:00,41.33,41.35,41.31,41.33,16795.0,35.0642,35.0812,35.0473,35.0642,16795.0
2019-10-28 13:20:00,41.34,41.35,41.32,41.32,5036.0,35.0727,35.0812,35.0557,35.0557,5036.0
2019-10-28 13:25:00,41.32,41.32,41.17,41.22,113170.0,35.0557,35.0557,34.9285,34.9709,113170.0
2019-10-28 13:30:00,41.21,41.24,41.2,41.24,12214.0,34.9624,34.9879,34.9539,34.9879,12214.0
2019-10-28 13:35:00,41.25,41.28,41.24,41.27,5018.0,34.9964,35.0218,34.9879,35.0133,5018.0
2019-10-28 13:40:00,41.27,41.29,41.26,41.28,10269.0,35.0133,35.0303,35.0048,35.0218,10269.0
2019-10-28 13:45:00,41.27,41.31,41.27,41.28,7706.0,35.0133,35.0473,35.0133,35.0218,7706.0
2019-10-28 13:50:00,41.28,41.3,41.26,41.3,9343.0,35.0218,35.0388,35.0048,35.0388,9343.0
2019-10-28 13:55:00,41.3,41.33,41.29,41.31,16511.0,35.0388,35.0642,35.0303,35.0473,16511.0
2019-10-28 14:00:00,41.31,41.33,41.3,41.31,7283.0,35.0473,35.0642,35.0388,35.0473,7283.0
2019-10-28 14:05:00,41.32,41.33,41.28,41.3,10815.0,35.0557,35.0642,35.0218,35.0388,10815.0
2019-10-28 14:10:00,41.3,41.31,41.27,41.29,10401.0,35.0388,35.0473,35.0133,35.0303,10401.0
2019-10-28 14:15:00,41.29,41.35,41.29,41.33,18438.0,35.0303,35.0812,35.0303,35.0642,18438.0
2019-10-28 14:20:00,41.33,41.34,41.31,41.32,8915.0,35.0642,35.0727,35.0473,35.0557,8915.0
2019-10-28 14:25:00,41.31,41.32,41.28,41.3,7480.0,35.0473,35.0557,35.0218,35.0388,7480.0
2019-10-28 14:30:00,41.31,41.34,41.31,41.31,10361.0,35.0473,35.0727,35.0473,35.0473,10361.0
2019-10-28 14:35:00,41.31,41.35,41.3,41.35,10992.0,35.0473,35.0812,35.0388,35.0812,10992.0
2019-10-28 14:40:00,41.34,41.39,41.33,41.39,12952.0,35.0727,35.1151,35.0642,35.1151,12952.0
2019-10-28 14:45:00,41.39,41.41,41.38,41.38,14440.0,35.1151,35.1321,35.1066,35.1066,14440.0
2019-10-28 14:50:00,41.39,41.39,41.35,41.37,7712.0,35.1151,35.1151,35.0812,35.0982,7712.0
2019-10-28 14:55:00,41.37,41.41,41.37,41.41,13849.0,35.0982,35.1321,35.0982,35.1321,13849.0
2019-10-28 15:00:00,41.41,41.41,41.36,41.39,16016.0,35.1321,35.1321,35.0897,35.1151,16016.0
2019-10-28 15:05:00,41.39,41.39,41.36,41.37,7372.0,35.1151,35.1151,35.0897,35.0982,7372.0
2019-10-28 15:10:00,41.38,41.41,41.36,41.41,18097.0,35.1066,35.1321,35.0897,35.1321,18097.0
2019-10-28 15:15:00,41.41,41.41,41.38,41.4,11556.0,35.1321,35.1321,35.1066,35.1236,11556.0
2019-10-28 15:20:00,41.4,41.4,41.38,41.4,12594.0,35.1236,35.1236,35.1066,35.1236,12594.0
2019-10-28 15:25:00,41.39,41.41,41.37,41.41,20893.0,35.1151,35.1321,35.0982,35.1321,20893.0
2019-10-28 15:30:00,41.4,41.41,41.38,41.41,23398.0,35.1236,35.1321,35.1066,35.1321,23398.0
2019-10-28 15:35:00,41.41,41.42,41.38,41.39,18490.0,35.1321,35.1406,35.1066,35.1151,18490.0
2019-10-28 15:40:00,41.38,41.39,41.35,41.37,30967.0,35.1066,35.1151,35.0812,35.0982,30967.0
2019-10-28 15:45:00,41.37,41.37,41.31,41.34,44320.0,35.0982,35.0982,35.0473,35.0727,44320.0
2019-10-28 15:50:00,41.34,41.36,41.31,41.32,50545.0,35.0727,35.0897,35.0473,35.0557,50545.0
2019-10-28 15:55:00,41.32,41.36,41.29,41.3,174421.0,35.0557,35.0897,35.0303,35.0388,174421.0
2019-10-29 09:30:00,41.12,41.27,41.01,41.01,41588.0,34.8861,35.0133,34.7927,34.7927,41588.0
2019-10-29 09:35:00,41.01,41.14,40.99,41.05,27005.0,34.7927,34.903,34.7758,34.8267,27005.0
2019-10-29 09:40:00,41.05,41.19,41.05,41.16,21285.0,34.8267,34.9455,34.8267,34.92,21285.0
2019-10-29 09:45:00,41.18,41.27,41.18,41.25,28006.0,34.937,35.0133,34.937,34.9964,28006.0
2019-10-29 09:50:00,41.25,41.26,41.15,41.16,13649.0,34.9964,35.0048,34.9115,34.92,13649.0
2019-10-29 09:55:00,41.18,41.18,41.07,41.07,19305.0,34.937,34.937,34.8436,34.8436,19305.0
2019-10-29 10:00:00,41.08,41.17,41.07,41.14,27277.0,34.8521,34.9285,34.8436,34.903,27277.0
2019-10-29 10:05:00,41.14,41.15,41.09,41.13,25077.0,34.903,34.9115,34.8606,34.8945,25077.0
2019-10-29 10:10:00,41.12,41.22,41.11,41.22,22152.0,34.8861,34.9709,34.8776,34.9709,22152.0
2019-10-29 10:15:00,41.22,41.26,41.18,41.24,16653.0,34.9709,35.0048,34.937,34.9879,16653.0
2019-10-29 10:20:00,41.25,41.26,41.21,41.24,14153.0,34.9964,35.0048,34.9624,34.9879,14153.0
2019-10-29 10:25:00,41.25,41.25,41.2,41.21,30304.0,34.9964,34.9964,34.9539,34.9624,30304.0
2019-10-29 10:30:00,41.22,41.25,41.21,41.22,11803.0,34.9709,34.9964,34.9624,34.9709,11803.0
2019-10-29 10:35:00,41.23,41.26,41.2,41.26,18610.0,34.9794,35.0048,34.9539,35.0048,18610.0
2019-10-29 10:40:00,41.25,41.28,41.21,41.27,13084.0,34.9964,35.0218,34.9624,35.0133,13084.0
2019-10-29 10:45:00,41.27,41.31,41.26,41.27,26591.0,35.0133,35.0473,35.0048,35.0133,26591.0
2019-10-29 10:50:00,41.27,41.28,41.22,41.25,18729.0,35.0133,35.0218,34.9709,34.9964,18729.0
2019-10-29 10:55:00,41.26,41.28,41.25,41.27,15179.0,35.0048,35.0218,34.9964,35.0133,15179.0
2019-10-29 11:00:00,41.28,41.29,41.25,41.28,14769.0,35.0218,35.0303,34.9964,35.0218,14769.0
2019-10-29 11:05:00,41.28,41.33,41.28,41.3,23293.0,35.0218,35.0642,35.0218,35.0388,23293.0
2019-10-29 11:10:00,41.29,41.31,41.25,41.27,22383.0,35.0303,35.0473,34.9964,35.0133,22383.0
2019-10-29 11:15:00,41.28,41.33,41.24,41.27,20651.0,35.0218,35.0642,34.9879,35.0133,20651.0
2019-10-29 11:20:00,41.26,41.29,41.25,41.25,19807.0,35.0048,35.0303,34.9964,34.9964,19807.0
2019-10-29 11:25:00,41.26,41.31,41.26,41.3,12665.0,35.0048,35.0473,35.0048,35.0388,12665.0
2019-10-29 11:30:00,41.31,41.33,41.29,41.32,21019.0,35.0473,35.0642,35.0303,35.0557,21019.0
2019-10-29 11:35:00,41.32,41.36,41.31,41.34,21130.0,35.0557,35.0897,35.0473,35.0727,21130.0
2019-10-29 11:40:00,41.34,41.35,41.28,41.28,17273.0,35.0727,35.0812,35.0218,35.0218,17273.0
2019-10-29 11:45:00,41.29,41.32,41.27,41.28,27867.0,35.0303,35.0557,35.0133,35.0218,27867.0
2019-10-29 11:50:00,41.28,41.33,41.26,41.33,19301.0,35.0218,35.0642,35.0048,35.0642,19301.0
2019-10-29 11:55:00,41.34,41.4,41.27,41.29,39950.0,35.0727,35.1236,35.0133,35.0303,39950.0
2019-10-29 12:00:00,41.28,41.32,41.23,41.28,50270.0,35.0218,35.0557,34.9794,35.0218,50270.0
2019-10-29 12:05:00,41.29,41.35,41.28,41.34,13350.0,35.0303,35.0812,35.0218,35.0727,13350.0
2019-10-29 12:10:00,41.35,41.4,41.34,41.4,15261.0,35.0812,35.1236,35.0727,35.1236,15261.0
2019-10-29 12:15:00,41.4,41.43,41.39,41.43,10628.0,35.1236,35.1491,35.1151,35.1491,10628.0
2019-10-29 12:20:00,41.42,41.45,41.4,41.45,11464.0,35.1406,35.166,35.1236,35.166,11464.0
2019-10-29 12:25:00,41.44,41.47,41.41,41.45,35221.0,35.1575,35.183,35.1321,35.166,35221.0
2019-10-29 12:30:00,41.46,41.53,41.45,41.52,14705.0,35.1745,35.2339,35.166,35.2254,14705.0
2019-10-29 12:35:00,41.53,41.55,41.52,41.54,8986.0,35.2339,35.2509,35.2254,35.2424,8986.0
2019-10-29 12:40:00,41.55,41.58,41.51,41.55,34141.0,35.2509,35.2763,35.2169,35.2509,34141.0
2019-10-29 12:45:00,41.55,41.57,41.54,41.57,12957.0,35.2509,35.2678,35.2424,35.2678,12957.0
2019-10-29 12:50:00,41.56,41.58,41.54,41.58,8397.0,35.2594,35.2763,35.2424,35.2763,8397.0
2019-10-29 12:55:00,41.58,41.61,41.57,41.59,12958.0,35.2763,35.3018,35.2678,35.2848,12958.0
2019-10-29 13:00:00,41.59,41.61,41.55,41.56,10405.0,35.2848,35.3018,35.2509,35.2594,10405.0
2019-10-29 13:05:00,41.57,41.58,41.56,41.58,9080.0,35.2678,35.2763,35.2594,35.2763,9080.0
2019-10-29 13:10:00,41.58,41.6,41.56,41.58,9094.0,35.2763,35.2933,35.2594,35.2763,9094.0
2019-10-29 13:15:00,41.58,41.6,41.57,41.59,10526.0,35.2763,35.2933,35.2678,35.2848,10526.0
2019-10-29 13:20:00,41.59,41.63,41.58,41.62,41073.0,35.2848,35.3187,35.2763,35.3103,41073.0
2019-10-29 13:25:00,41.62,41.64,41.6,41.61,21621.0,35.3103,35.3272,35.2933,35.3018,21621.0
2019-10-29 13:30:00,41.61,41.69,41.61,41.69,10923.0,35.3018,35.3696,35.3018,35.3696,10923.0
2019-10-29 13:35:00,41.69,41.75,41.68,41.75,25135.0,35.3696,35.4206,35.3612,35.4206,25135.0
2019-10-29 13:40:00,41.75,41.76,41.7,41.71,54754.0,35.4206,35.429,35.3781,35.3866,54754.0
2019-10-29 13:45:00,41.71,41.73,41.7,41.73,8388.0,35.3866,35.4036,35.3781,35.4036,8388.0
2019-10-29 13:50:00,41.73,41.75,41.72,41.75,9001.0,35.4036,35.4206,35.3951,35.4206,9001.0
2019-10-29 13:55:00,41.75,41.77,41.73,41.73,12372.0,35.4206,35.4375,35.4036,35.4036,12372.0
2019-10-29 14:00:00,41.73,41.74,41.65,41.65,22872.0,35.4036,35.4121,35.3357,35.3357,22872.0
2019-10-29 14:05:00,41.66,41.68,41.65,41.66,13491.0,35.3442,35.3612,35.3357,35.3442,13491.0
2019-10-29 14:10:00,41.65,41.69,41.65,41.66,9212.0,35.3357,35.3696,35.3357,35.3442,9212.0
2019-10-29 14:15:00,41.66,41.68,41.65,41.66,14475.0,35.3442,35.3612,35.3357,35.3442,14475.0
2019-10-29 14:20:00,41.66,41.68,41.65,41.65,11392.0,35.3442,35.3612,35.3357,35.3357,11392.0
2019-10-29 14:25:00,41.65,41.7,41.65,41.69,13924.0,35.3357,35.3781,35.3357,35.3696,13924.0
2019-10-29 14:30:00,41.69,41.69,41.61,41.61,35248.0,35.3696,35.3696,35.3018,35.3018,35248.0
2019-10-29 14:35:00,41.61,41.63,41.6,41.62,11151.0,35.3018,35.3187,35.2933,35.3103,11151.0
2019-10-29 14:40:00,41.61,41.62,41.6,41.61,13414.0,35.3018,35.3103,35.2933,35.3018,13414.0
2019-10-29 14:45:00,41.6,41.61,41.58,41.59,9060.0,35.2933,35.3018,35.2763,35.2848,9060.0
2019-10-29 14:50:00,41.58,41.59,41.56,41.57,12334.0,35.2763,35.2848,35.2594,35.2678,12334.0
2019-10-29 14:55:00,41.58,41.58,41.54,41.54,10930.0,35.2763,35.2763,35.2424,35.2424,10930.0
2019-10-29 15:00:00,41.55,41.58,41.54,41.57,16482.0,35.2509,35.2763,35.2424,35.2678,16482.0
2019-10-29 15:05:00,41.57,41.58,41.56,41.57,14797.0,35.2678,35.2763,35.2594,35.2678,14797.0
2019-10-29 15:10:00,41.57,41.59,41.56,41.58,14298.0,35.2678,35.2848,35.2594,35.2763,14298.0
2019-10-29 15:15:00,41.57,41.59,41.57,41.59,24881.0,35.2678,35.2848,35.2678,35.2848,24881.0
2019-10-29 15:20:00,41.59,41.59,41.55,41.57,30401.0,35.2848,35.2848,35.2509,35.2678,30401.0
2019-10-29 15:25:00,41.57,41.58,41.56,41.58,13812.0,35.2678,35.2763,35.2594,35.2763,13812.0
2019-10-29 15:30:00,41.58,41.59,41.55,41.55,34365.0,35.2763,35.2848,35.2509,35.2509,34365.0
2019-10-29 15:35:00,41.55,41.6,41.55,41.59,33672.0,35.2509,35.2933,35.2509,35.2848,33672.0
2019-10-29 15:40:00,41.59,41.6,41.57,41.58,36197.0,35.2848,35.2933,35.2678,35.2763,36197.0
2019-10-29 15:45:00,41.58,41.6,41.54,41.56,57998.0,35.2763,35.2933,35.2424,35.2594,57998.0
2019-10-29 15:50:00,41.55,41.57,41.54,41.54,89184.0,35.2509,35.2678,35.2424,35.2424,89184.0
2019-10-29 15:55:00,41.55,41.59,41.51,41.51,215167.0,35.2509,35.2848,35.2169,35.2169,215167.0
2019-10-30 09:30:00,41.31,41.31,41.15,41.16,55346.0,35.0473,35.0473,34.9115,34.92,55346.0
2019-10-30 09:35:00,41.1,41.33,41.1,41.21,16318.0,34.8691,35.0642,34.8691,34.9624,16318.0
2019-10-30 09:40:00,41.21,41.24,41.15,41.15,18126.0,34.9624,34.9879,34.9115,34.9115,18126.0
2019-10-30 09:45:00,41.17,41.24,41.1,41.22,32197.0,34.9285,34.9879,34.8691,34.9709,32197.0
2019-10-30 09:50:00,41.22,41.28,41.2,41.24,13543.0,34.9709,35.0218,34.9539,34.9879,13543.0
2019-10-30 09:55:00,41.23,41.25,41.17,41.19,17467.0,34.9794,34.9964,34.9285,34.9455,17467.0
2019-10-30 10:00:00,41.19,41.19,40.96,41.06,88621.0,34.9455,34.9455,34.7503,34.8352,88621.0
2019-10-30 10:05:00,41.05,41.08,41.02,41.07,17225.0,34.8267,34.8521,34.8012,34.8436,17225.0
2019-10-30 10:10:00,41.08,41.13,41.02,41.05,43230.0,34.8521,34.8945,34.8012,34.8267,43230.0
2019-10-30 10:15:00,41.06,41.1,41.05,41.07,19006.0,34.8352,34.8691,34.8267,34.8436,19006.0
2019-10-30 10:20:00,41.07,41.08,41.0,41.01,14580.0,34.8436,34.8521,34.7843,34.7927,14580.0
2019-10-30 10:25:00,41.01,41.02,40.98,41.01,14729.0,34.7927,34.8012,34.7673,34.7927,14729.0
2019-10-30 10:30:00,41.02,41.04,40.94,40.98,52218.0,34.8012,34.8182,34.7334,34.7673,52218.0
2019-10-30 10:35:00,40.99,41.01,40.9,40.94,19651.0,34.7758,34.7927,34.6994,34.7334,19651.0
2019-10-30 10:40:00,40.96,40.99,40.91,40.91,14681.0,34.7503,34.7758,34.7079,34.7079,14681.0
2019-10-30 10:45:00,40.92,41.03,40.92,40.97,26142.0,34.7164,34.8097,34.7164,34.7588,26142.0
2019-10-30 10:50:00,40.97,41.02,40.96,40.97,12450.0,34.7588,34.8012,34.7503,34.7588,12450.0
2019-10-30 10:55:00,40.98,41.0,40.9,40.94,14772.0,34.7673,34.7843,34.6994,34.7334,14772.0
2019-10-30 11:00:00,40.94,40.98,40.91,40.98,14106.0,34.7334,34.7673,34.7079,34.7673,14106.0
2019-10-30 11:05:00,40.97,40.97,40.93,40.93,10798.0,34.7588,34.7588,34.7249,34.7249,10798.0
2019-10-30 11:10:00,40.93,40.94,40.9,40.91,24324.0,34.7249,34.7334,34.6994,34.7079,24324.0
2019-10-30 11:15:00,40.91,40.93,40.89,40.91,18367.0,34.7079,34.7249,34.6909,34.7079,18367.0
2019-10-30 11:20:00,40.91,40.92,40.87,40.87,23626.0,34.7079,34.7164,34.674,34.674,23626.0
2019-10-30 11:25:00,40.87,40.9,40.85,40.9,23790.0,34.674,34.6994,34.657,34.6994,23790.0
2019-10-30 11:30:00,40.9,40.9,40.84,40.84,20323.0,34.6994,34.6994,34.6485,34.6485,20323.0
2019-10-30 11:35:00,40.84,40.85,40.77,40.8,22142.0,34.6485,34.657,34.5891,34.6146,22142.0
2019-10-30 11:40:00,40.79,40.82,40.76,40.77,11872.0,34.6061,34.6315,34.5806,34.5891,11872.0
2019-10-30 11:45:00,40.77,40.79,40.75,40.78,16603.0,34.5891,34.6061,34.5722,34.5976,16603.0
2019-10-30 11:50:00,40.78,40.78,40.72,40.73,17688.0,34.5976,34.5976,34.5467,34.5552,17688.0
2019-10-30 11:55:00,40.73,40.74,40.67,40.68,20681.0,34.5552,34.5637,34.5043,34.5128,20681.0
2019-10-30 12:00:00,40.67,40.75,40.66,40.71,28648.0,34.5043,34.5722,34.4958,34.5382,28648.0
2019-10-30 12:05:00,40.71,40.72,40.64,40.64,13204.0,34.5382,34.5467,34.4788,34.4788,13204.0
2019-10-30 12:10:00,40.64,40.67,40.63,40.66,23889.0,34.4788,34.5043,34.4703,34.4958,23889.0
2019-10-30 12:15:00,40.66,40.7,40.65,40.66,11289.0,34.4958,34.5297,34.4873,34.4958,11289.0
2019-10-30 12:20:00,40.66,40.66,40.62,40.65,14318.0,34.4958,34.4958,34.4619,34.4873,14318.0
2019-10-30 12:25:00,40.65,40.67,40.6,40.66,17311.0,34.4873,34.5043,34.4449,34.4958,17311.0
2019-10-30 12:30:00,40.66,40.7,40.65,40.67,13165.0,34.4958,34.5297,34.4873,34.5043,13165.0
2019-10-30 12:35:00,40.67,40.67,40.6,40.62,14935.0,34.5043,34.5043,34.4449,34.4619,14935.0
2019-10-30 12:40:00,40.62,40.63,40.58,40.58,15807.0,34.4619,34.4703,34.4279,34.4279,15807.0
2019-10-30 12:45:00,40.58,40.6,40.57,40.58,11247.0,34.4279,34.4449,34.4194,34.4279,11247.0
2019-10-30 12:50:00,40.58,40.66,40.57,40.66,21803.0,34.4279,34.4958,34.4194,34.4958,21803.0
2019-10-30 12:55:00,40.66,40.68,40.64,40.66,14085.0,34.4958,34.5128,34.4788,34.4958,14085.0
2019-10-30 13:00:00,40.66,40.67,40.62,40.62,13946.0,34.4958,34.5043,34.4619,34.4619,13946.0
2019-10-30 13:05:00,40.63,40.65,40.56,40.57,16197.0,34.4703,34.4873,34.411,34.4194,16197.0
2019-10-30 13:10:00,40.57,40.58,40.5,40.51,14667.0,34.4194,34.4279,34.3601,34.3685,14667.0
2019-10-30 13:15:00,40.51,40.55,40.51,40.52,21987.0,34.3685,34.4025,34.3685,34.377,21987.0
2019-10-30 13:20:00,40.52,40.59,40.51,40.53,29470.0,34.377,34.4364,34.3685,34.3855,29470.0
2019-10-30 13:25:00,40.53,40.55,40.5,40.51,14349.0,34.3855,34.4025,34.3601,34.3685,14349.0
2019-10-30 13:30:00,40.51,40.52,40.46,40.51,31843.0,34.3685,34.377,34.3261,34.3685,31843.0
2019-10-30 13:35:00,40.51,40.52,40.49,40.51,22113.0,34.3685,34.377,34.3516,34.3685,22113.0
2019-10-30 13:40:00,40.51,40.54,40.49,40.5,19713.0,34.3685,34.394,34.3516,34.3601,19713.0
2019-10-30 13:45:00,40.5,40.52,40.47,40.48,31257.0,34.3601,34.377,34.3346,34.3431,31257.0
2019-10-30 13:50:00,40.48,40.51,40.47,40.5,35917.0,34.3431,34.3685,34.3346,34.3601,35917.0
2019-10-30 13:55:00,40.5,40.53,40.46,40.49,29743.0,34.3601,34.3855,34.3261,34.3516,29743.0
2019-10-30 14:00:00,40.48,40.52,40.45,40.49,20360.0,34.3431,34.377,34.3176,34.3516,20360.0
2019-10-30 14:05:00,40.48,40.52,40.47,40.5,24535.0,34.3431,34.377,34.3346,34.3601,24535.0
2019-10-30 14:10:00,40.5,40.53,40.48,40.49,60012.0,34.3601,34.3855,34.3431,34.3516,60012.0
2019-10-30 14:15:00,40.5,40.51,40.43,40.44,22730.0,34.3601,34.3685,34.3007,34.3092,22730.0
2019-10-30 14:20:00,40.45,40.45,40.39,40.4,38003.0,34.3176,34.3176,34.2667,34.2752,38003.0
2019-10-30 14:25:00,40.4,40.47,40.39,40.45,18916.0,34.2752,34.3346,34.2667,34.3176,18916.0
2019-10-30 14:30:00,40.45,40.5,40.42,40.45,22133.0,34.3176,34.3601,34.2922,34.3176,22133.0
2019-10-30 14:35:00,40.44,40.5,40.4,40.41,37053.0,34.3092,34.3601,34.2752,34.2837,37053.0
2019-10-30 14:40:00,40.42,40.45,40.4,40.44,16442.0,34.2922,34.3176,34.2752,34.3092,16442.0
2019-10-30 14:45:00,40.44,40.49,40.44,40.46,17251.0,34.3092,34.3516,34.3092,34.3261,17251.0
2019-10-30 14:50:00,40.47,40.54,40.47,40.52,22162.0,34.3346,34.394,34.3346,34.377,22162.0
2019-10-30 14:55:00,40.52,40.56,40.52,40.53,15173.0,34.377,34.411,34.377,34.3855,15173.0
2019-10-30 15:00:00,40.53,40.65,40.52,40.62,39123.0,34.3855,34.4873,34.377,34.4619,39123.0
2019-10-30 15:05:00,40.63,40.66,40.61,40.64,29337.0,34.4703,34.4958,34.4534,34.4788,29337.0
2019-10-30 15:10:00,40.64,40.68,40.64,40.65,18385.0,34.4788,34.5128,34.4788,34.4873,18385.0
2019-10-30 15:15:00,40.66,40.7,40.62,40.65,23728.0,34.4958,34.5297,34.4619,34.4873,23728.0
2019-10-30 15:20:00,40.65,40.71,40.64,40.68,37690.0,34.4873,34.5382,34.4788,34.5128,37690.0
2019-10-30 15:25:00,40.68,40.68,40.61,40.62,27089.0,34.5128,34.5128,34.4534,34.4619,27089.0
2019-10-30 15:30:00,40.62,40.67,40.61,40.64,35616.0,34.4619,34.5043,34.4534,34.4788,35616.0
2019-10-30 15:35:00,40.65,40.65,40.59,40.6,50573.0,34.4873,34.4873,34.4364,34.4449,50573.0
2019-10-30 15:40:00,40.6,40.62,40.54,40.55,57474.0,34.4449,34.4619,34.394,34.4025,57474.0
2019-10-30 15:45:00,40.55,40.56,40.49,40.51,94325.0,34.4025,34.411,34.3516,34.3685,94325.0
2019-10-30 15:50:00,40.51,40.58,40.5,40.57,106934.0,34.3685,34.4279,34.3601,34.4194,106934.0
2019-10-30 15:55:00,40.57,40.58,40.48,40.54,279310.0,34.4194,34.4279,34.3431,34.394,279310.0
2019-10-31 09:30:00,41.15,41.22,40.49,41.2,113012.0,34.9115,34.9709,34.3516,34.9539,113012.0
2019-10-31 09:35:00,41.16,41.2,40.71,40.76,51253.0,34.92,34.9539,34.5382,34.5806,51253.0
2019-10-31 09:40:00,40.74,40.98,40.62,40.91,30676.0,34.5637,34.7673,34.4619,34.7079,30676.0
2019-10-31 09:45:00,40.95,41.19,40.95,40.98,50627.0,34.7418,34.9455,34.7418,34.7673,50627.0
2019-10-31 09:50:00,40.99,41.22,40.93,41.08,45156.0,34.7758,34.9709,34.7249,34.8521,45156.0
2019-10-31 09:55:00,41.07,41.18,41.01,41.14,51441.0,34.8436,34.937,34.7927,34.903,51441.0
2019-10-31 10:00:00,41.15,41.3,40.98,41.16,123736.0,34.9115,35.0388,34.7673,34.92,123736.0
2019-10-31 10:05:00,41.18,41.3,41.09,41.29,44841.0,34.937,35.0388,34.8606,35.0303,44841.0
2019-10-31 10:10:00,41.29,41.4,41.23,41.4,55068.0,35.0303,35.1236,34.9794,35.1236,55068.0
2019-10-31 10:15:00,41.39,41.51,41.38,41.4,70159.0,35.1151,35.2169,35.1066,35.1236,70159.0
2019-10-31 10:20:00,41.4,41.4,41.21,41.22,39984.0,35.1236,35.1236,34.9624,34.9709,39984.0
2019-10-31 10:25:00,41.21,41.41,41.14,41.41,59330.0,34.9624,35.1321,34.903,35.1321,59330.0
2019-10-31 10:30:00,41.41,41.46,41.38,41.4,82515.0,35.1321,35.1745,35.1066,35.1236,82515.0
2019-10-31 10:35:00,41.4,41.7,41.4,41.67,137183.0,35.1236,35.3781,35.1236,35.3527,137183.0
2019-10-31 10:40:00,41.67,41.68,41.43,41.53,64332.0,35.3527,35.3612,35.1491,35.2339,64332.0
2019-10-31 10:45:00,41.53,41.64,41.5,41.56,33499.0,35.2339,35.3272,35.2085,35.2594,33499.0
2019-10-31 10:50:00,41.58,41.58,41.5,41.51,25985.0,35.2763,35.2763,35.2085,35.2169,25985.0
2019-10-31 10:55:00,41.5,41.6,41.5,41.6,25064.0,35.2085,35.2933,35.2085,35.2933,25064.0
2019-10-31 11:00:00,41.61,41.68,41.57,41.57,27908.0,35.3018,35.3612,35.2678,35.2678,27908.0
2019-10-31 11:05:00,41.57,41.57,41.42,41.44,20973.0,35.2678,35.2678,35.1406,35.1575,20973.0
2019-10-31 11:10:00,41.44,41.51,41.44,41.49,19081.0,35.1575,35.2169,35.1575,35.2,19081.0
2019-10-31 11:15:00,41.5,41.66,41.49,41.64,38382.0,35.2085,35.3442,35.2,35.3272,38382.0
2019-10-31 11:20:00,41.64,41.68,41.59,41.62,23652.0,35.3272,35.3612,35.2848,35.3103,23652.0
2019-10-31 11:25:00,41.63,41.65,41.44,41.53,24022.0,35.3187,35.3357,35.1575,35.2339,24022.0
2019-10-31 11:30:00,41.52,41.55,41.47,41.51,17057.0,35.2254,35.2509,35.183,35.2169,17057.0
2019-10-31 11:35:00,41.49,41.61,41.49,41.61,16172.0,35.2,35.3018,35.2,35.3018,16172.0
2019-10-31 11:40:00,41.61,41.68,41.6,41.66,14867.0,35.3018,35.3612,35.2933,35.3442,14867.0
2019-10-31 11:45:00,41.64,41.74,41.63,41.73,35673.0,35.3272,35.4121,35.3187,35.4036,35673.0
2019-10-31 11:50:00,41.73,41.77,41.7,41.75,23128.0,35.4036,35.4375,35.3781,35.4206,23128.0
2019-10-31 11:55:00,41.75,41.84,41.73,41.82,58606.0,35.4206,35.4969,35.4036,35.4799,58606.0
2019-10-31 12:00:00,41.81,41.83,41.63,41.66,33812.0,35.4715,35.4884,35.3187,35.3442,33812.0
2019-10-31 12:05:00,41.64,41.64,41.54,41.54,29686.0,35.3272,35.3272,35.2424,35.2424,29686.0
2019-10-31 12:10:00,41.54,41.67,41.5,41.66,28591.0,35.2424,35.3527,35.2085,35.3442,28591.0
2019-10-31 12:15:00,41.65,41.71,41.63,41.71,19387.0,35.3357,35.3866,35.3187,35.3866,19387.0
2019-10-31 12:20:00,41.71,41.78,41.7,41.77,21748.0,35.3866,35.446,35.3781,35.4375,21748.0
2019-10-31 12:25:00,41.77,41.8,41.74,41.77,25400.0,35.4375,35.463,35.4121,35.4375,25400.0
2019-10-31 12:30:00,41.77,41.78,41.72,41.72,25300.0,35.4375,35.446,35.3951,35.3951,25300.0
2019-10-31 12:35:00,41.71,41.85,41.69,41.81,100811.0,35.3866,35.5054,35.3696,35.4715,100811.0
2019-10-31 12:40:00,41.8,41.8,41.64,41.64,12674.0,35.463,35.463,35.3272,35.3272,12674.0
2019-10-31 12:45:00,41.64,41.64,41.55,41.55,22649.0,35.3272,35.3272,35.2509,35.2509,22649.0
2019-10-31 12:50:00,41.55,41.57,41.53,41.55,19804.0,35.2509,35.2678,35.2339,35.2509,19804.0
2019-10-31 12:55:00,41.55,41.58,41.53,41.57,21663.0,35.2509,35.2763,35.2339,35.2678,21663.0
2019-10-31 13:00:00,41.58,41.64,41.55,41.61,17860.0,35.2763,35.3272,35.2509,35.3018,17860.0
2019-10-31 13:05:00,41.61,41.61,41.51,41.54,17811.0,35.3018,35.3018,35.2169,35.2424,17811.0
2019-10-31 13:10:00,41.54,41.57,41.5,41.57,20002.0,35.2424,35.2678,35.2085,35.2678,20002.0
2019-10-31 13:15:00,41.57,41.64,41.56,41.59,22937.0,35.2678,35.3272,35.2594,35.2848,22937.0
2019-10-31 13:20:00,41.59,41.61,41.56,41.58,9600.0,35.2848,35.3018,35.2594,35.2763,9600.0
2019-10-31 13:25:00,41.58,41.61,41.57,41.6,14583.0,35.2763,35.3018,35.2678,35.2933,14583.0
2019-10-31 13:30:00,41.59,41.65,41.54,41.59,43833.0,35.2848,35.3357,35.2424,35.2848,43833.0
2019-10-31 13:35:00,41.59,41.59,41.55,41.57,20126.0,35.2848,35.2848,35.2509,35.2678,20126.0
2019-10-31 13:40:00,41.57,41.59,41.55,41.58,14545.0,35.2678,35.2848,35.2509,35.2763,14545.0
2019-10-31 13:45:00,41.57,41.58,41.55,41.57,10461.0,35.2678,35.2763,35.2509,35.2678,10461.0
2019-10-31 13:50:00,41.55,41.65,41.55,41.62,18318.0,35.2509,35.3357,35.2509,35.3103,18318.0
2019-10-31 13:55:00,41.63,41.63,41.56,41.57,13662.0,35.3187,35.3187,35.2594,35.2678,13662.0
2019-10-31 14:00:00,41.57,41.71,41.55,41.69,37004.0,35.2678,35.3866,35.2509,35.3696,37004.0
2019-10-31 14:05:00,41.71,41.84,41.71,41.82,16192.0,35.3866,35.4969,35.3866,35.4799,16192.0
2019-10-31 14:10:00,41.82,41.85,41.81,41.83,14489.0,35.4799,35.5054,35.4715,35.4884,14489.0
2019-10-31 14:15:00,41.83,41.83,41.79,41.83,21158.0,35.4884,35.4884,35.4545,35.4884,21158.0
2019-10-31 14:20:00,41.82,41.88,41.82,41.87,29290.0,35.4799,35.5308,35.4799,35.5224,29290.0
2019-10-31 14:25:00,41.87,41.93,41.85,41.93,27331.0,35.5224,35.5733,35.5054,35.5733,27331.0
2019-10-31 14:30:00,41.93,41.97,41.91,41.93,23100.0,35.5733,35.6072,35.5563,35.5733,23100.0
2019-10-31 14:35:00,41.91,41.99,41.91,41.94,21946.0,35.5563,35.6242,35.5563,35.5817,21946.0
2019-10-31 14:40:00,41.93,41.97,41.92,41.95,16311.0,35.5733,35.6072,35.5648,35.5902,16311.0
2019-10-31 14:45:00,41.95,41.99,41.81,41.89,43689.0,35.5902,35.6242,35.4715,35.5393,43689.0
2019-10-31 14:50:00,41.89,41.93,41.86,41.91,22047.0,35.5393,35.5733,35.5139,35.5563,22047.0
2019-10-31 14:55:00,41.91,41.93,41.9,41.93,20718.0,35.5563,35.5733,35.5478,35.5733,20718.0
2019-10-31 15:00:00,41.92,41.92,41.85,41.87,28219.0,35.5648,35.5648,35.5054,35.5224,28219.0
2019-10-31 15:05:00,41.88,41.9,41.85,41.88,25022.0,35.5308,35.5478,35.5054,35.5308,25022.0
2019-10-31 15:10:00,41.88,41.92,41.87,41.91,33092.0,35.5308,35.5648,35.5224,35.5563,33092.0
2019-10-31 15:15:00,41.91,41.91,41.87,41.9,27222.0,35.5563,35.5563,35.5224,35.5478,27222.0
2019-10-31 15:20:00,41.89,41.94,41.87,41.91,49706.0,35.5393,35.5817,35.5224,35.5563,49706.0
2019-10-31 15:25:00,41.91,41.97,41.9,41.97,41696.0,35.5563,35.6072,35.5478,35.6072,41696.0
2019-10-31 15:30:00,41.97,42.17,41.94,42.16,132911.0,35.6072,35.7769,35.5817,35.7684,132911.0
2019-10-31 15:35:00,42.16,42.17,42.01,42.02,121147.0,35.7684,35.7769,35.6411,35.6496,121147.0
2019-10-31 15:40:00,42.02,42.05,41.99,42.02,111972.0,35.6496,35.6751,35.6242,35.6496,111972.0
2019-10-31 15:45:00,42.02,42.05,41.99,42.04,135678.0,35.6496,35.6751,35.6242,35.6666,135678.0
2019-10-31 15:50:00,42.03,42.1,42.0,42.05,161675.0,35.6581,35.7175,35.6327,35.6751,161675.0
2019-10-31 15:55:00,42.05,42.09,42.03,42.05,336724.0,35.6751,35.709,35.6581,35.6751,336724.0
2019-11-01 09:30:00,42.27,42.29,42.03,42.18,82722.0,35.8617,35.8787,35.6581,35.7854,82722.0
2019-11-01 09:35:00,42.17,42.27,42.13,42.22,29389.0,35.7769,35.8617,35.7429,35.8193,29389.0
2019-11-01 09:40:00,42.22,42.23,42.06,42.06,25813.0,35.8193,35.8278,35.6836,35.6836,25813.0
2019-11-01 09:45:00,42.08,42.11,42.05,42.09,29824.0,35.7005,35.726,35.6751,35.709,29824.0
2019-11-01 09:50:00,42.09,42.18,42.09,42.18,25246.0,35.709,35.7854,35.709,35.7854,25246.0
2019-11-01 09:55:00,42.18,42.22,42.03,42.1,51321.0,35.7854,35.8193,35.6581,35.7175,51321.0
2019-11-01 10:00:00,42.09,42.21,42.04,42.11,83967.0,35.709,35.8108,35.6666,35.726,83967.0
2019-11-01 10:05:00,42.09,42.21,42.09,42.11,37477.0,35.709,35.8108,35.709,35.726,37477.0
2019-11-01 10:10:00,42.11,42.15,42.06,42.15,21328.0,35.726,35.7599,35.6836,35.7599,21328.0
2019-11-01 10:15:00,42.15,42.21,42.14,42.19,13332.0,35.7599,35.8108,35.7514,35.7938,13332.0
2019-11-01 10:20:00,42.18,42.22,42.12,42.12,28491.0,35.7854,35.8193,35.7345,35.7345,28491.0
2019-11-01 10:25:00,42.12,42.23,42.12,42.23,13840.0,35.7345,35.8278,35.7345,35.8278,13840.0
2019-11-01 10:30:00,42.24,42.28,42.22,42.24,22164.0,35.8363,35.8702,35.8193,35.8363,22164.0
2019-11-01 10:35:00,42.25,42.25,42.16,42.16,15892.0,35.8448,35.8448,35.7684,35.7684,15892.0
2019-11-01 10:40:00,42.16,42.24,42.16,42.2,16191.0,35.7684,35.8363,35.7684,35.8023,16191.0
2019-11-01 10:45:00,42.21,42.27,42.2,42.22,16600.0,35.8108,35.8617,35.8023,35.8193,16600.0
2019-11-01 10:50:00,42.22,42.23,42.16,42.17,38169.0,35.8193,35.8278,35.7684,35.7769,38169.0
2019-11-01 10:55:00,42.18,42.26,42.17,42.25,21799.0,35.7854,35.8532,35.7769,35.8448,21799.0
2019-11-01 11:00:00,42.26,42.27,42.21,42.24,15177.0,35.8532,35.8617,35.8108,35.8363,15177.0
2019-11-01 11:05:00,42.23,42.25,42.21,42.23,15544.0,35.8278,35.8448,35.8108,35.8278,15544.0
2019-11-01 11:10:00,42.23,42.25,42.2,42.23,14547.0,35.8278,35.8448,35.8023,35.8278,14547.0
2019-11-01 11:15:00,42.22,42.26,42.21,42.26,14397.0,35.8193,35.8532,35.8108,35.8532,14397.0
2019-11-01 11:20:00,42.26,42.27,42.2,42.21,16953.0,35.8532,35.8617,35.8023,35.8108,16953.0
2019-11-01 11:25:00,42.22,42.26,42.21,42.26,15798.0,35.8193,35.8532,35.8108,35.8532,15798.0
2019-11-01 11:30:00,42.25,42.28,42.25,42.27,13213.0,35.8448,35.8702,35.8448,35.8617,13213.0
2019-11-01 11:35:00,42.28,42.29,42.17,42.19,32580.0,35.8702,35.8787,35.7769,35.7938,32580.0
2019-11-01 11:40:00,42.19,42.21,42.15,42.16,16808.0,35.7938,35.8108,35.7599,35.7684,16808.0
2019-11-01 11:45:00,42.17,42.17,42.07,42.1,20638.0,35.7769,35.7769,35.692,35.7175,20638.0
2019-11-01 11:50:00,42.09,42.16,42.09,42.15,16298.0,35.709,35.7684,35.709,35.7599,16298.0
2019-11-01 11:55:00,42.15,42.16,42.1,42.12,19384.0,35.7599,35.7684,35.7175,35.7345,19384.0
2019-11-01 12:00:00,42.12,42.13,42.08,42.08,7175.0,35.7345,35.7429,35.7005,35.7005,7175.0
2019-11-01 12:05:00,42.09,42.11,42.07,42.08,13933.0,35.709,35.726,35.692,35.7005,13933.0
2019-11-01 12:10:00,42.09,42.11,42.02,42.05,18125.0,35.709,35.726,35.6496,35.6751,18125.0
2019-11-01 12:15:00,42.04,42.05,42.0,42.01,13954.0,35.6666,35.6751,35.6327,35.6411,13954.0
2019-11-01 12:20:00,42.01,42.04,42.0,42.02,13590.0,35.6411,35.6666,35.6327,35.6496,13590.0
2019-11-01 12:25:00,42.02,42.11,42.01,42.1,30816.0,35.6496,35.726,35.6411,35.7175,30816.0
2019-11-01 12:30:00,42.11,42.13,42.09,42.12,8219.0,35.726,35.7429,35.709,35.7345,8219.0
2019-11-01 12:35:00,42.13,42.13,42.04,42.09,9315.0,35.7429,35.7429,35.6666,35.709,9315.0
2019-11-01 12:40:00,42.09,42.11,42.08,42.1,14521.0,35.709,35.726,35.7005,35.7175,14521.0
2019-11-01 12:45:00,42.09,42.12,42.08,42.11,11500.0,35.709,35.7345,35.7005,35.726,11500.0
2019-11-01 12:50:00,42.11,42.11,42.09,42.1,19380.0,35.726,35.726,35.709,35.7175,19380.0
2019-11-01 12:55:00,42.11,42.16,42.1,42.14,19046.0,35.726,35.7684,35.7175,35.7514,19046.0
2019-11-01 13:00:00,42.14,42.16,42.12,42.13,8595.0,35.7514,35.7684,35.7345,35.7429,8595.0
2019-11-01 13:05:00,42.13,42.15,42.1,42.14,13577.0,35.7429,35.7599,35.7175,35.7514,13577.0
2019-11-01 13:10:00,42.14,42.19,42.13,42.19,16327.0,35.7514,35.7938,35.7429,35.7938,16327.0
2019-11-01 13:15:00,42.18,42.19,42.14,42.15,21643.0,35.7854,35.7938,35.7514,35.7599,21643.0
2019-11-01 13:20:00,42.15,42.15,42.12,42.13,11482.0,35.7599,35.7599,35.7345,35.7429,11482.0
2019-11-01 13:25:00,42.12,42.12,42.06,42.09,20273.0,35.7345,35.7345,35.6836,35.709,20273.0
2019-11-01 13:30:00,42.09,42.12,42.08,42.08,20021.0,35.709,35.7345,35.7005,35.7005,20021.0
2019-11-01 13:35:00,42.09,42.14,42.09,42.13,14186.0,35.709,35.7514,35.709,35.7429,14186.0
2019-11-01 13:40:00,42.14,42.19,42.11,42.19,23571.0,35.7514,35.7938,35.726,35.7938,23571.0
2019-11-01 13:45:00,42.19,42.22,42.18,42.2,16253.0,35.7938,35.8193,35.7854,35.8023,16253.0
2019-11-01 13:50:00,42.19,42.23,42.18,42.22,33482.0,35.7938,35.8278,35.7854,35.8193,33482.0
2019-11-01 13:55:00,42.22,42.33,42.2,42.32,66510.0,35.8193,35.9126,35.8023,35.9041,66510.0
2019-11-01 14:00:00,42.33,42.36,42.3,42.34,56247.0,35.9126,35.9381,35.8872,35.9211,56247.0
2019-11-01 14:05:00,42.34,42.38,42.3,42.34,33483.0,35.9211,35.955,35.8872,35.9211,33483.0
2019-11-01 14:10:00,42.34,42.35,42.23,42.25,27900.0,35.9211,35.9296,35.8278,35.8448,27900.0
2019-11-01 14:15:00,42.26,42.27,42.19,42.21,18535.0,35.8532,35.8617,35.7938,35.8108,18535.0
2019-11-01 14:20:00,42.21,42.24,42.21,42.23,29935.0,35.8108,35.8363,35.8108,35.8278,29935.0
2019-11-01 14:25:00,42.23,42.33,42.23,42.27,27374.0,35.8278,35.9126,35.8278,35.8617,27374.0
2019-11-01 14:30:00,42.27,42.28,42.21,42.21,17169.0,35.8617,35.8702,35.8108,35.8108,17169.0
2019-11-01 14:35:00,42.22,42.25,42.2,42.23,29682.0,35.8193,35.8448,35.8023,35.8278,29682.0
2019-11-01 14:40:00,42.24,42.26,42.23,42.24,12458.0,35.8363,35.8532,35.8278,35.8363,12458.0
2019-11-01 14:45:00,42.23,42.26,42.21,42.26,23232.0,35.8278,35.8532,35.8108,35.8532,23232.0
2019-11-01 14:50:00,42.26,42.3,42.25,42.29,28748.0,35.8532,35.8872,35.8448,35.8787,28748.0
2019-11-01 14:55:00,42.29,42.32,42.28,42.3,12061.0,35.8787,35.9041,35.8702,35.8872,12061.0
2019-11-01 15:00:00,42.3,42.33,42.29,42.32,21038.0,35.8872,35.9126,35.8787,35.9041,21038.0
2019-11-01 15:05:00,42.32,42.36,42.31,42.34,145998.0,35.9041,35.9381,35.8957,35.9211,145998.0
2019-11-01 15:10:00,42.34,42.37,42.31,42.36,66497.0,35.9211,35.9466,35.8957,35.9381,66497.0
2019-11-01 15:15:00,42.36,42.38,42.34,42.36,30286.0,35.9381,35.955,35.9211,35.9381,30286.0
2019-11-01 15:20:00,42.35,42.37,42.33,42.37,63673.0,35.9296,35.9466,35.9126,35.9466,63673.0
2019-11-01 15:25:00,42.37,42.43,42.36,42.42,58327.0,35.9466,35.9975,35.9381,35.989,58327.0
2019-11-01 15:30:00,42.42,42.43,42.41,42.43,56678.0,35.989,35.9975,35.9805,35.9975,56678.0
2019-11-01 15:35:00,42.43,42.43,42.34,42.35,47068.0,35.9975,35.9975,35.9211,35.9296,47068.0
2019-11-01 15:40:00,42.35,42.36,42.3,42.3,52048.0,35.9296,35.9381,35.8872,35.8872,52048.0
2019-11-01 15:45:00,42.3,42.35,42.26,42.29,93929.0,35.8872,35.9296,35.8532,35.8787,93929.0
2019-11-01 15:50:00,42.29,42.31,42.25,42.3,127195.0,35.8787,35.8957,35.8448,35.8872,127195.0
2019-11-01 15:55:00,42.3,42.45,42.29,42.44,326544.0,35.8872,36.0144,35.8787,36.0059,326544.0
2019-11-04 09:30:00,42.65,42.82,42.5,42.71,62871.0,36.1841,36.3283,36.0568,36.235,62871.0
2019-11-04 09:35:00,42.72,42.89,42.71,42.89,18095.0,36.2435,36.3877,36.235,36.3877,18095.0
2019-11-04 09:40:00,42.87,43.08,42.87,43.05,54711.0,36.3708,36.5489,36.3708,36.5235,54711.0
2019-11-04 09:45:00,43.04,43.08,42.98,43.07,72419.0,36.515,36.5489,36.4641,36.5404,72419.0
2019-11-04 09:50:00,43.08,43.2,43.08,43.19,30467.0,36.5489,36.6507,36.5489,36.6422,30467.0
2019-11-04 09:55:00,43.19,43.29,43.15,43.15,46082.0,36.6422,36.7271,36.6083,36.6083,46082.0
2019-11-04 10:00:00,43.14,43.14,43.06,43.09,47127.0,36.5998,36.5998,36.532,36.5574,47127.0
2019-11-04 10:05:00,43.09,43.14,43.08,43.12,15294.0,36.5574,36.5998,36.5489,36.5829,15294.0
2019-11-04 10:10:00,43.12,43.2,43.12,43.16,33287.0,36.5829,36.6507,36.5829,36.6168,33287.0
2019-11-04 10:15:00,43.15,43.24,43.15,43.24,26823.0,36.6083,36.6847,36.6083,36.6847,26823.0
2019-11-04 10:20:00,43.24,43.24,43.16,43.17,23805.0,36.6847,36.6847,36.6168,36.6253,23805.0
2019-11-04 10:25:00,43.17,43.27,43.17,43.27,28650.0,36.6253,36.7101,36.6253,36.7101,28650.0
2019-11-04 10:30:00,43.27,43.33,43.25,43.33,31822.0,36.7101,36.761,36.6931,36.761,31822.0
2019-11-04 10:35:00,43.33,43.33,43.26,43.26,19485.0,36.761,36.761,36.7016,36.7016,19485.0
2019-11-04 10:40:00,43.26,43.29,43.08,43.16,109835.0,36.7016,36.7271,36.5489,36.6168,109835.0
2019-11-04 10:45:00,43.16,43.17,43.07,43.09,33143.0,36.6168,36.6253,36.5404,36.5574,33143.0
2019-11-04 10:50:00,43.1,43.14,43.09,43.12,38810.0,36.5659,36.5998,36.5574,36.5829,38810.0
2019-11-04 10:55:00,43.12,43.21,43.11,43.19,68431.0,36.5829,36.6592,36.5744,36.6422,68431.0
2019-11-04 11:00:00,43.2,43.31,43.16,43.21,136178.0,36.6507,36.7441,36.6168,36.6592,136178.0
2019-11-04 11:05:00,43.22,43.22,43.17,43.2,30073.0,36.6677,36.6677,36.6253,36.6507,30073.0
2019-11-04 11:10:00,43.2,43.21,43.09,43.09,20443.0,36.6507,36.6592,36.5574,36.5574,20443.0
2019-11-04 11:15:00,43.09,43.11,42.97,42.99,23686.0,36.5574,36.5744,36.4556,36.4726,23686.0
2019-11-04 11:20:00,42.99,43.07,42.96,43.04,26535.0,36.4726,36.5404,36.4471,36.515,26535.0
2019-11-04 11:25:00,43.04,43.06,42.98,42.98,46419.0,36.515,36.532,36.4641,36.4641,46419.0
2019-11-04 11:30:00,42.99,43.01,42.94,42.96,16873.0,36.4726,36.4895,36.4301,36.4471,16873.0
2019-11-04 11:35:00,42.95,42.95,42.86,42.9,22024.0,36.4386,36.4386,36.3623,36.3962,22024.0
2019-11-04 11:40:00,42.89,42.91,42.85,42.85,15090.0,36.3877,36.4047,36.3538,36.3538,15090.0
2019-11-04 11:45:00,42.84,42.86,42.8,42.86,20565.0,36.3453,36.3623,36.3114,36.3623,20565.0
2019-11-04 11:50:00,42.85,42.98,42.85,42.98,27514.0,36.3538,36.4641,36.3538,36.4641,27514.0
2019-11-04 11:55:00,42.98,43.0,42.92,42.92,14051.0,36.4641,36.481,36.4132,36.4132,14051.0
2019-11-04 12:00:00,42.92,42.92,42.86,42.88,13000.0,36.4132,36.4132,36.3623,36.3792,13000.0
2019-11-04 12:05:00,42.88,42.94,42.87,42.94,19961.0,36.3792,36.4301,36.3708,36.4301,19961.0
2019-11-04 12:10:00,42.93,42.98,42.92,42.95,20620.0,36.4217,36.4641,36.4132,36.4386,20620.0
2019-11-04 12:15:00,42.95,42.96,42.93,42.93,8408.0,36.4386,36.4471,36.4217,36.4217,8408.0
2019-11-04 12:20:00,42.94,42.99,42.93,42.94,18792.0,36.4301,36.4726,36.4217,36.4301,18792.0
2019-11-04 12:25:00,42.94,42.95,42.92,42.93,8430.0,36.4301,36.4386,36.4132,36.4217,8430.0
2019-11-04 12:30:00,42.92,42.93,42.87,42.9,18991.0,36.4132,36.4217,36.3708,36.3962,18991.0
2019-11-04 12:35:00,42.91,42.91,42.86,42.88,16818.0,36.4047,36.4047,36.3623,36.3792,16818.0
2019-11-04 12:40:00,42.88,42.94,42.86,42.94,22813.0,36.3792,36.4301,36.3623,36.4301,22813.0
2019-11-04 12:45:00,42.94,42.94,42.88,42.89,9730.0,36.4301,36.4301,36.3792,36.3877,9730.0
2019-11-04 12:50:00,42.9,42.9,42.85,42.88,14534.0,36.3962,36.3962,36.3538,36.3792,14534.0
2019-11-04 12:55:00,42.87,42.91,42.86,42.91,14230.0,36.3708,36.4047,36.3623,36.4047,14230.0
2019-11-04 13:00:00,42.9,42.91,42.84,42.85,17473.0,36.3962,36.4047,36.3453,36.3538,17473.0
2019-11-04 13:05:00,42.85,42.86,42.82,42.86,18944.0,36.3538,36.3623,36.3283,36.3623,18944.0
2019-11-04 13:10:00,42.87,42.91,42.86,42.91,7425.0,36.3708,36.4047,36.3623,36.4047,7425.0
2019-11-04 13:15:00,42.91,42.91,42.88,42.9,8248.0,36.4047,36.4047,36.3792,36.3962,8248.0
2019-11-04 13:20:00,42.9,42.9,42.86,42.88,17831.0,36.3962,36.3962,36.3623,36.3792,17831.0
2019-11-04 13:25:00,42.87,42.98,42.87,42.98,51307.0,36.3708,36.4641,36.3708,36.4641,51307.0
2019-11-04 13:30:00,42.98,42.99,42.96,42.97,22873.0,36.4641,36.4726,36.4471,36.4556,22873.0
2019-11-04 13:35:00,42.97,43.06,42.97,43.02,61597.0,36.4556,36.532,36.4556,36.498,61597.0
2019-11-04 13:40:00,43.01,43.05,43.01,43.05,19761.0,36.4895,36.5235,36.4895,36.5235,19761.0
2019-11-04 13:45:00,43.05,43.06,43.03,43.03,22942.0,36.5235,36.532,36.5065,36.5065,22942.0
2019-11-04 13:50:00,43.02,43.06,43.02,43.04,23889.0,36.498,36.532,36.498,36.515,23889.0
2019-11-04 13:55:00,43.04,43.08,43.04,43.08,19504.0,36.515,36.5489,36.515,36.5489,19504.0
2019-11-04 14:00:00,43.08,43.09,43.05,43.07,17449.0,36.5489,36.5574,36.5235,36.5404,17449.0
2019-11-04 14:05:00,43.07,43.08,43.04,43.04,18556.0,36.5404,36.5489,36.515,36.515,18556.0
2019-11-04 14:10:00,43.04,43.08,43.04,43.08,12468.0,36.515,36.5489,36.515,36.5489,12468.0
2019-11-04 14:15:00,43.07,43.08,43.05,43.05,14469.0,36.5404,36.5489,36.5235,36.5235,14469.0
2019-11-04 14:20:00,43.06,43.08,43.04,43.04,39751.0,36.532,36.5489,36.515,36.515,39751.0
2019-11-04 14:25:00,43.04,43.07,43.03,43.06,19072.0,36.515,36.5404,36.5065,36.532,19072.0
2019-11-04 14:30:00,43.05,43.08,43.05,43.07,21625.0,36.5235,36.5489,36.5235,36.5404,21625.0
2019-11-04 14:35:00,43.07,43.09,43.06,43.08,12699.0,36.5404,36.5574,36.532,36.5489,12699.0
2019-11-04 14:40:00,43.09,43.1,43.06,43.09,15962.0,36.5574,36.5659,36.532,36.5574,15962.0
2019-11-04 14:45:00,43.09,43.1,43.08,43.08,12714.0,36.5574,36.5659,36.5489,36.5489,12714.0
2019-11-04 14:50:00,43.08,43.09,43.07,43.08,18748.0,36.5489,36.5574,36.5404,36.5489,18748.0
2019-11-04 14:55:00,43.07,43.08,43.07,43.07,26565.0,36.5404,36.5489,36.5404,36.5404,26565.0
2019-11-04 15:00:00,43.07,43.08,42.98,43.01,101566.0,36.5404,36.5489,36.4641,36.4895,101566.0
2019-11-04 15:05:00,43.01,43.04,42.99,43.04,23610.0,36.4895,36.515,36.4726,36.515,23610.0
2019-11-04 15:10:00,43.03,43.03,42.95,42.98,34011.0,36.5065,36.5065,36.4386,36.4641,34011.0
2019-11-04 15:15:00,42.98,43.01,42.94,42.94,30312.0,36.4641,36.4895,36.4301,36.4301,30312.0
2019-11-04 15:20:00,42.95,42.97,42.92,42.96,66666.0,36.4386,36.4556,36.4132,36.4471,66666.0
2019-11-04 15:25:00,42.95,42.97,42.93,42.97,44772.0,36.4386,36.4556,36.4217,36.4556,44772.0
2019-11-04 15:30:00,42.98,43.05,42.97,43.03,27272.0,36.4641,36.5235,36.4556,36.5065,27272.0
2019-11-04 15:35:00,43.02,43.04,43.01,43.01,31579.0,36.498,36.515,36.4895,36.4895,31579.0
2019-11-04 15:40:00,43.02,43.04,43.0,43.04,59840.0,36.498,36.515,36.481,36.515,59840.0
2019-11-04 15:45:00,43.04,43.05,43.03,43.04,55760.0,36.515,36.5235,36.5065,36.515,55760.0
2019-11-04 15:50:00,43.04,43.11,43.03,43.11,119595.0,36.515,36.5744,36.5065,36.5744,119595.0
2019-11-04 15:55:00,43.11,43.11,43.06,43.06,242918.0,36.5744,36.5744,36.532,36.532,242918.0
2019-11-05 09:30:00,43.45,43.45,43.12,43.16,107130.0,36.8628,36.8628,36.5829,36.6168,107130.0
2019-11-05 09:35:00,43.16,43.44,43.15,43.35,26323.0,36.6168,36.8543,36.6083,36.778,26323.0
2019-11-05 09:40:00,43.33,43.43,43.29,43.41,42529.0,36.761,36.8459,36.7271,36.8289,42529.0
2019-11-05 09:45:00,43.43,43.46,43.31,43.43,54488.0,36.8459,36.8713,36.7441,36.8459,54488.0
2019-11-05 09:50:00,43.43,43.46,43.37,43.4,35138.0,36.8459,36.8713,36.795,36.8204,35138.0
2019-11-05 09:55:00,43.4,43.4,43.3,43.3,11968.0,36.8204,36.8204,36.7356,36.7356,11968.0
2019-11-05 10:00:00,43.31,43.4,43.3,43.37,11970.0,36.7441,36.8204,36.7356,36.795,11970.0
2019-11-05 10:05:00,43.37,43.43,43.35,43.37,22637.0,36.795,36.8459,36.778,36.795,22637.0
2019-11-05 10:10:00,43.38,43.5,43.37,43.5,16345.0,36.8034,36.9052,36.795,36.9052,16345.0
2019-11-05 10:15:00,43.5,43.52,43.45,43.52,27480.0,36.9052,36.9222,36.8628,36.9222,27480.0
2019-11-05 10:20:00,43.51,43.53,43.48,43.51,21603.0,36.9137,36.9307,36.8883,36.9137,21603.0
2019-11-05 10:25:00,43.52,43.53,43.42,43.44,23369.0,36.9222,36.9307,36.8374,36.8543,23369.0
2019-11-05 10:30:00,43.45,43.5,43.44,43.5,13535.0,36.8628,36.9052,36.8543,36.9052,13535.0
2019-11-05 10:35:00,43.51,43.55,43.45,43.47,18638.0,36.9137,36.9477,36.8628,36.8798,18638.0
2019-11-05 10:40:00,43.47,43.52,43.45,43.48,11548.0,36.8798,36.9222,36.8628,36.8883,11548.0
2019-11-05 10:45:00,43.48,43.49,43.4,43.42,23913.0,36.8883,36.8968,36.8204,36.8374,23913.0
2019-11-05 10:50:00,43.41,43.41,43.3,43.32,17328.0,36.8289,36.8289,36.7356,36.7525,17328.0
2019-11-05 10:55:00,43.32,43.32,43.16,43.19,22626.0,36.7525,36.7525,36.6168,36.6422,22626.0
2019-11-05 11:00:00,43.19,43.22,43.18,43.21,24742.0,36.6422,36.6677,36.6338,36.6592,24742.0
2019-11-05 11:05:00,43.2,43.22,43.14,43.17,28516.0,36.6507,36.6677,36.5998,36.6253,28516.0
2019-11-05 11:10:00,43.17,43.36,43.16,43.34,62342.0,36.6253,36.7865,36.6168,36.7695,62342.0
2019-11-05 11:15:00,43.34,43.37,43.28,43.31,16957.0,36.7695,36.795,36.7186,36.7441,16957.0
2019-11-05 11:20:00,43.32,43.32,43.26,43.28,12661.0,36.7525,36.7525,36.7016,36.7186,12661.0
2019-11-05 11:25:00,43.27,43.29,43.24,43.26,20588.0,36.7101,36.7271,36.6847,36.7016,20588.0
2019-11-05 11:30:00,43.26,43.29,43.25,43.29,19455.0,36.7016,36.7271,36.6931,36.7271,19455.0
2019-11-05 11:35:00,43.3,43.3,43.21,43.23,33051.0,36.7356,36.7356,36.6592,36.6762,33051.0
2019-11-05 11:40:00,43.23,43.23,43.19,43.19,17848.0,36.6762,36.6762,36.6422,36.6422,17848.0
2019-11-05 11:45:00,43.18,43.2,43.13,43.15,14823.0,36.6338,36.6507,36.5913,36.6083,14823.0
2019-11-05 11:50:00,43.15,43.2,43.13,43.15,12184.0,36.6083,36.6507,36.5913,36.6083,12184.0
2019-11-05 11:55:00,43.14,43.23,43.13,43.22,20295.0,36.5998,36.6762,36.5913,36.6677,20295.0
2019-11-05 12:00:00,43.23,43.25,43.17,43.2,13536.0,36.6762,36.6931,36.6253,36.6507,13536.0
2019-11-05 12:05:00,43.2,43.24,43.19,43.22,10133.0,36.6507,36.6847,36.6422,36.6677,10133.0
2019-11-05 12:10:00,43.22,43.24,43.19,43.2,10209.0,36.6677,36.6847,36.6422,36.6507,10209.0
2019-11-05 12:15:00,43.19,43.2,43.17,43.18,7452.0,36.6422,36.6507,36.6253,36.6338,7452.0
2019-11-05 12:20:00,43.18,43.19,43.13,43.13,17331.0,36.6338,36.6422,36.5913,36.5913,17331.0
2019-11-05 12:25:00,43.13,43.15,43.09,43.1,8755.0,36.5913,36.6083,36.5574,36.5659,8755.0
2019-11-05 12:30:00,43.1,43.12,43.09,43.09,8245.0,36.5659,36.5829,36.5574,36.5574,8245.0
2019-11-05 12:35:00,43.09,43.13,43.09,43.11,6654.0,36.5574,36.5913,36.5574,36.5744,6654.0
2019-11-05 12:40:00,43.12,43.13,43.08,43.11,14266.0,36.5829,36.5913,36.5489,36.5744,14266.0
2019-11-05 12:45:00,43.11,43.15,43.07,43.15,18442.0,36.5744,36.6083,36.5404,36.6083,18442.0
2019-11-05 12:50:00,43.16,43.16,43.12,43.13,10262.0,36.6168,36.6168,36.5829,36.5913,10262.0
2019-11-05 12:55:00,43.12,43.14,43.1,43.14,12852.0,36.5829,36.5998,36.5659,36.5998,12852.0
2019-11-05 13:00:00,43.14,43.14,43.1,43.12,7786.0,36.5998,36.5998,36.5659,36.5829,7786.0
2019-11-05 13:05:00,43.13,43.16,43.13,43.13,13466.0,36.5913,36.6168,36.5913,36.5913,13466.0
2019-11-05 13:10:00,43.12,43.19,43.12,43.17,8506.0,36.5829,36.6422,36.5829,36.6253,8506.0
2019-11-05 13:15:00,43.17,43.17,43.1,43.14,12855.0,36.6253,36.6253,36.5659,36.5998,12855.0
2019-11-05 13:20:00,43.14,43.15,43.11,43.13,7654.0,36.5998,36.6083,36.5744,36.5913,7654.0
2019-11-05 13:25:00,43.14,43.14,43.1,43.13,9378.0,36.5998,36.5998,36.5659,36.5913,9378.0
2019-11-05 13:30:00,43.12,43.17,43.1,43.16,16837.0,36.5829,36.6253,36.5659,36.6168,16837.0
2019-11-05 13:35:00,43.17,43.17,43.15,43.16,7852.0,36.6253,36.6253,36.6083,36.6168,7852.0
2019-11-05 13:40:00,43.17,43.2,43.14,43.18,10939.0,36.6253,36.6507,36.5998,36.6338,10939.0
2019-11-05 13:45:00,43.19,43.2,43.14,43.14,10584.0,36.6422,36.6507,36.5998,36.5998,10584.0
2019-11-05 13:50:00,43.15,43.17,43.14,43.14,6595.0,36.6083,36.6253,36.5998,36.5998,6595.0
2019-11-05 13:55:00,43.15,43.17,43.13,43.16,8193.0,36.6083,36.6253,36.5913,36.6168,8193.0
2019-11-05 14:00:00,43.16,43.17,43.12,43.15,14816.0,36.6168,36.6253,36.5829,36.6083,14816.0
2019-11-05 14:05:00,43.15,43.18,43.14,43.15,15288.0,36.6083,36.6338,36.5998,36.6083,15288.0
2019-11-05 14:10:00,43.16,43.17,43.13,43.14,7298.0,36.6168,36.6253,36.5913,36.5998,7298.0
2019-11-05 14:15:00,43.15,43.17,43.13,43.17,10615.0,36.6083,36.6253,36.5913,36.6253,10615.0
2019-11-05 14:20:00,43.17,43.18,43.16,43.18,4836.0,36.6253,36.6338,36.6168,36.6338,4836.0
2019-11-05 14:25:00,43.18,43.18,43.14,43.16,9242.0,36.6338,36.6338,36.5998,36.6168,9242.0
2019-11-05 14:30:00,43.16,43.16,43.13,43.15,10112.0,36.6168,36.6168,36.5913,36.6083,10112.0
2019-11-05 14:35:00,43.15,43.18,43.14,43.16,11178.0,36.6083,36.6338,36.5998,36.6168,11178.0
2019-11-05 14:40:00,43.16,43.16,43.14,43.15,6515.0,36.6168,36.6168,36.5998,36.6083,6515.0
2019-11-05 14:45:00,43.16,43.2,43.16,43.19,12743.0,36.6168,36.6507,36.6168,36.6422,12743.0
2019-11-05 14:50:00,43.18,43.23,43.17,43.22,13783.0,36.6338,36.6762,36.6253,36.6677,13783.0
2019-11-05 14:55:00,43.22,43.23,43.2,43.22,8012.0,36.6677,36.6762,36.6507,36.6677,8012.0
2019-11-05 15:00:00,43.21,43.22,43.16,43.18,15426.0,36.6592,36.6677,36.6168,36.6338,15426.0
2019-11-05 15:05:00,43.17,43.18,43.14,43.16,11487.0,36.6253,36.6338,36.5998,36.6168,11487.0
2019-11-05 15:10:00,43.16,43.17,43.1,43.1,21516.0,36.6168,36.6253,36.5659,36.5659,21516.0
2019-11-05 15:15:00,43.09,43.11,43.04,43.06,22385.0,36.5574,36.5744,36.515,36.532,22385.0
2019-11-05 15:20:00,43.05,43.07,43.05,43.06,16139.0,36.5235,36.5404,36.5235,36.532,16139.0
2019-11-05 15:25:00,43.06,43.08,43.06,43.06,11518.0,36.532,36.5489,36.532,36.532,11518.0
2019-11-05 15:30:00,43.06,43.07,43.01,43.02,26338.0,36.532,36.5404,36.4895,36.498,26338.0
2019-11-05 15:35:00,43.02,43.04,43.0,43.02,31502.0,36.498,36.515,36.481,36.498,31502.0
2019-11-05 15:40:00,43.01,43.02,42.99,43.02,41500.0,36.4895,36.498,36.4726,36.498,41500.0
2019-11-05 15:45:00,43.02,43.04,42.91,42.93,65893.0,36.498,36.515,36.4047,36.4217,65893.0
2019-11-05 15:50:00,42.92,42.96,42.9,42.93,93383.0,36.4132,36.4471,36.3962,36.4217,93383.0
2019-11-05 15:55:00,42.94,42.99,42.93,42.97,185297.0,36.4301,36.4726,36.4217,36.4556,185297.0
2019-11-06 09:30:00,42.97,43.1,42.89,43.01,53936.0,36.4556,36.5659,36.3877,36.4895,53936.0
2019-11-06 09:35:00,43.01,43.04,42.85,42.91,19675.0,36.4895,36.515,36.3538,36.4047,19675.0
2019-11-06 09:40:00,42.93,43.13,42.92,43.13,15437.0,36.4217,36.5913,36.4132,36.5913,15437.0
2019-11-06 09:45:00,43.12,43.12,42.88,42.89,14681.0,36.5829,36.5829,36.3792,36.3877,14681.0
2019-11-06 09:50:00,42.9,42.98,42.86,42.98,25319.0,36.3962,36.4641,36.3623,36.4641,25319.0
2019-11-06 09:55:00,42.97,42.99,42.89,42.9,62268.0,36.4556,36.4726,36.3877,36.3962,62268.0
2019-11-06 10:00:00,42.9,43.05,42.9,42.97,17514.0,36.3962,36.5235,36.3962,36.4556,17514.0
2019-11-06 10:05:00,42.98,43.08,42.98,43.08,10694.0,36.4641,36.5489,36.4641,36.5489,10694.0
2019-11-06 10:10:00,43.07,43.13,43.06,43.12,12356.0,36.5404,36.5913,36.532,36.5829,12356.0
2019-11-06 10:15:00,43.12,43.15,43.1,43.1,12193.0,36.5829,36.6083,36.5659,36.5659,12193.0
2019-11-06 10:20:00,43.09,43.16,43.09,43.16,10471.0,36.5574,36.6168,36.5574,36.6168,10471.0
2019-11-06 10:25:00,43.16,43.17,43.06,43.06,20345.0,36.6168,36.6253,36.532,36.532,20345.0
2019-11-06 10:30:00,43.06,43.06,43.01,43.01,52660.0,36.532,36.532,36.4895,36.4895,52660.0
2019-11-06 10:35:00,43.01,43.06,43.01,43.02,39016.0,36.4895,36.532,36.4895,36.498,39016.0
2019-11-06 10:40:00,43.02,43.11,43.01,43.11,12421.0,36.498,36.5744,36.4895,36.5744,12421.0
2019-11-06 10:45:00,43.11,43.12,43.05,43.05,5590.0,36.5744,36.5829,36.5235,36.5235,5590.0
2019-11-06 10:50:00,43.06,43.06,43.03,43.04,5916.0,36.532,36.532,36.5065,36.515,5916.0
2019-11-06 10:55:00,43.03,43.04,43.01,43.03,12147.0,36.5065,36.515,36.4895,36.5065,12147.0
2019-11-06 11:00:00,43.03,43.07,43.03,43.06,11423.0,36.5065,36.5404,36.5065,36.532,11423.0
2019-11-06 11:05:00,43.07,43.08,43.05,43.05,6952.0,36.5404,36.5489,36.5235,36.5235,6952.0
2019-11-06 11:10:00,43.04,43.08,43.03,43.04,11350.0,36.515,36.5489,36.5065,36.515,11350.0
2019-11-06 11:15:00,43.03,43.04,43.01,43.03,5541.0,36.5065,36.515,36.4895,36.5065,5541.0
2019-11-06 11:20:00,43.02,43.03,42.99,43.0,5631.0,36.498,36.5065,36.4726,36.481,5631.0
2019-11-06 11:25:00,43.0,43.01,42.99,43.0,6806.0,36.481,36.4895,36.4726,36.481,6806.0
2019-11-06 11:30:00,43.01,43.09,43.01,43.08,8507.0,36.4895,36.5574,36.4895,36.5489,8507.0
2019-11-06 11:35:00,43.09,43.1,43.07,43.08,8599.0,36.5574,36.5659,36.5404,36.5489,8599.0
2019-11-06 11:40:00,43.08,43.13,43.0,43.02,25280.0,36.5489,36.5913,36.481,36.498,25280.0
2019-11-06 11:45:00,43.01,43.07,42.95,43.0,25679.0,36.4895,36.5404,36.4386,36.481,25679.0
2019-11-06 11:50:00,43.01,43.02,42.94,42.94,14349.0,36.4895,36.498,36.4301,36.4301,14349.0
2019-11-06 11:55:00,42.94,42.98,42.94,42.97,4625.0,36.4301,36.4641,36.4301,36.4556,4625.0
2019-11-06 12:00:00,42.98,42.99,42.96,42.98,9167.0,36.4641,36.4726,36.4471,36.4641,9167.0
2019-11-06 12:05:00,42.98,42.99,42.96,42.96,6067.0,36.4641,36.4726,36.4471,36.4471,6067.0
2019-11-06 12:10:00,42.96,42.96,42.9,42.91,6094.0,36.4471,36.4471,36.3962,36.4047,6094.0
2019-11-06 12:15:00,42.91,42.92,42.88,42.88,4598.0,36.4047,36.4132,36.3792,36.3792,4598.0
2019-11-06 12:20:00,42.88,42.91,42.87,42.88,7815.0,36.3792,36.4047,36.3708,36.3792,7815.0
2019-11-06 12:25:00,42.89,42.91,42.86,42.87,7193.0,36.3877,36.4047,36.3623,36.3708,7193.0
2019-11-06 12:30:00,42.87,42.87,42.83,42.85,8799.0,36.3708,36.3708,36.3368,36.3538,8799.0
2019-11-06 12:35:00,42.85,42.87,42.84,42.85,5975.0,36.3538,36.3708,36.3453,36.3538,5975.0
2019-11-06 12:40:00,42.87,42.87,42.83,42.84,7719.0,36.3708,36.3708,36.3368,36.3453,7719.0
2019-11-06 12:45:00,42.84,42.89,42.84,42.88,7223.0,36.3453,36.3877,36.3453,36.3792,7223.0
2019-11-06 12:50:00,42.89,42.9,42.88,42.89,3807.0,36.3877,36.3962,36.3792,36.3877,3807.0
2019-11-06 12:55:00,42.89,42.89,42.86,42.88,6739.0,36.3877,36.3877,36.3623,36.3792,6739.0
2019-11-06 13:00:00,42.88,42.89,42.86,42.87,9597.0,36.3792,36.3877,36.3623,36.3708,9597.0
2019-11-06 13:05:00,42.86,42.87,42.83,42.85,10393.0,36.3623,36.3708,36.3368,36.3538,10393.0
2019-11-06 13:10:00,42.85,42.87,42.85,42.85,8518.0,36.3538,36.3708,36.3538,36.3538,8518.0
2019-11-06 13:15:00,42.86,42.95,42.86,42.95,13786.0,36.3623,36.4386,36.3623,36.4386,13786.0
2019-11-06 13:20:00,42.95,42.97,42.94,42.97,6646.0,36.4386,36.4556,36.4301,36.4556,6646.0
2019-11-06 13:25:00,42.96,42.96,42.94,42.96,8046.0,36.4471,36.4471,36.4301,36.4471,8046.0
2019-11-06 13:30:00,42.96,42.96,42.93,42.95,11144.0,36.4471,36.4471,36.4217,36.4386,11144.0
2019-11-06 13:35:00,42.95,43.01,42.95,43.0,17089.0,36.4386,36.4895,36.4386,36.481,17089.0
2019-11-06 13:40:00,43.0,43.01,42.99,42.99,12259.0,36.481,36.4895,36.4726,36.4726,12259.0
2019-11-06 13:45:00,42.99,43.0,42.96,42.99,7182.0,36.4726,36.481,36.4471,36.4726,7182.0
2019-11-06 13:50:00,43.0,43.04,42.98,43.04,7837.0,36.481,36.515,36.4641,36.515,7837.0
2019-11-06 13:55:00,43.04,43.06,43.03,43.05,8385.0,36.515,36.532,36.5065,36.5235,8385.0
2019-11-06 14:00:00,43.05,43.06,43.03,43.05,16430.0,36.5235,36.532,36.5065,36.5235,16430.0
2019-11-06 14:05:00,43.04,43.05,42.98,43.01,9938.0,36.515,36.5235,36.4641,36.4895,9938.0
2019-11-06 14:10:00,43.01,43.02,43.0,43.01,7035.0,36.4895,36.498,36.481,36.4895,7035.0
2019-11-06 14:15:00,43.01,43.02,42.99,43.0,5976.0,36.4895,36.498,36.4726,36.481,5976.0
2019-11-06 14:20:00,43.01,43.02,42.97,42.98,8951.0,36.4895,36.498,36.4556,36.4641,8951.0
2019-11-06 14:25:00,42.98,43.0,42.98,43.0,5745.0,36.4641,36.481,36.4641,36.481,5745.0
2019-11-06 14:30:00,43.0,43.01,42.99,42.99,9820.0,36.481,36.4895,36.4726,36.4726,9820.0
2019-11-06 14:35:00,43.0,43.01,42.98,43.0,7497.0,36.481,36.4895,36.4641,36.481,7497.0
2019-11-06 14:40:00,43.0,43.02,42.99,43.01,7754.0,36.481,36.498,36.4726,36.4895,7754.0
2019-11-06 14:45:00,43.01,43.05,43.01,43.05,13477.0,36.4895,36.5235,36.4895,36.5235,13477.0
2019-11-06 14:50:00,43.05,43.05,43.0,43.01,8249.0,36.5235,36.5235,36.481,36.4895,8249.0
2019-11-06 14:55:00,43.01,43.01,42.97,42.98,10544.0,36.4895,36.4895,36.4556,36.4641,10544.0
2019-11-06 15:00:00,42.97,42.97,42.88,42.88,18359.0,36.4556,36.4556,36.3792,36.3792,18359.0
2019-11-06 15:05:00,42.88,42.9,42.88,42.89,8526.0,36.3792,36.3962,36.3792,36.3877,8526.0
2019-11-06 15:10:00,42.9,42.93,42.87,42.92,15012.0,36.3962,36.4217,36.3708,36.4132,15012.0
2019-11-06 15:15:00,42.92,42.93,42.91,42.93,7463.0,36.4132,36.4217,36.4047,36.4217,7463.0
2019-11-06 15:20:00,42.93,42.97,42.92,42.95,16242.0,36.4217,36.4556,36.4132,36.4386,16242.0
2019-11-06 15:25:00,42.95,42.97,42.94,42.96,13529.0,36.4386,36.4556,36.4301,36.4471,13529.0
2019-11-06 15:30:00,42.96,42.96,42.9,42.92,30332.0,36.4471,36.4471,36.3962,36.4132,30332.0
2019-11-06 15:35:00,42.91,42.93,42.89,42.91,29110.0,36.4047,36.4217,36.3877,36.4047,29110.0
2019-11-06 15:40:00,42.91,42.91,42.85,42.88,23249.0,36.4047,36.4047,36.3538,36.3792,23249.0
2019-11-06 15:45:00,42.87,42.91,42.86,42.91,32176.0,36.3708,36.4047,36.3623,36.4047,32176.0
2019-11-06 15:50:00,42.91,42.93,42.88,42.91,59260.0,36.4047,36.4217,36.3792,36.4047,59260.0
2019-11-06 15:55:00,42.89,42.94,42.88,42.89,126723.0,36.3877,36.4301,36.3792,36.3877,126723.0
2019-11-07 09:30:00,43.08,43.24,43.07,43.13,63171.0,36.5489,36.6847,36.5404,36.5913,63171.0
2019-11-07 09:35:00,43.13,43.3,43.12,43.29,33403.0,36.5913,36.7356,36.5829,36.7271,33403.0
2019-11-07 09:40:00,43.26,43.44,43.24,43.28,53187.0,36.7016,36.8543,36.6847,36.7186,53187.0
2019-11-07 09:45:00,43.3,43.36,43.28,43.32,37476.0,36.7356,36.7865,36.7186,36.7525,37476.0
2019-11-07 09:50:00,43.31,43.47,43.31,43.46,33509.0,36.7441,36.8798,36.7441,36.8713,33509.0
2019-11-07 09:55:00,43.46,43.46,43.39,43.39,43444.0,36.8713,36.8713,36.8119,36.8119,43444.0
2019-11-07 10:00:00,43.4,43.46,43.35,43.38,47015.0,36.8204,36.8713,36.778,36.8034,47015.0
2019-11-07 10:05:00,43.39,43.41,43.36,43.39,20970.0,36.8119,36.8289,36.7865,36.8119,20970.0
2019-11-07 10:10:00,43.39,43.45,43.37,43.45,18893.0,36.8119,36.8628,36.795,36.8628,18893.0
2019-11-07 10:15:00,43.44,43.48,43.43,43.45,17288.0,36.8543,36.8883,36.8459,36.8628,17288.0
2019-11-07 10:20:00,43.45,43.46,43.37,43.37,10252.0,36.8628,36.8713,36.795,36.795,10252.0
2019-11-07 10:25:00,43.37,43.48,43.37,43.47,11373.0,36.795,36.8883,36.795,36.8798,11373.0
2019-11-07 10:30:00,43.46,43.59,43.46,43.57,31165.0,36.8713,36.9816,36.8713,36.9646,31165.0
2019-11-07 10:35:00,43.56,43.58,43.5,43.52,18523.0,36.9562,36.9731,36.9052,36.9222,18523.0
2019-11-07 10:40:00,43.52,43.54,43.49,43.52,8565.0,36.9222,36.9392,36.8968,36.9222,8565.0
2019-11-07 10:45:00,43.52,43.56,43.51,43.56,17904.0,36.9222,36.9562,36.9137,36.9562,17904.0
2019-11-07 10:50:00,43.57,43.65,43.56,43.65,22494.0,36.9646,37.0325,36.9562,37.0325,22494.0
2019-11-07 10:55:00,43.65,43.66,43.61,43.66,13447.0,37.0325,37.041,36.9986,37.041,13447.0
2019-11-07 11:00:00,43.65,43.72,43.65,43.67,21084.0,37.0325,37.0919,37.0325,37.0495,21084.0
2019-11-07 11:05:00,43.67,43.68,43.64,43.66,14757.0,37.0495,37.058,37.024,37.041,14757.0
2019-11-07 11:10:00,43.66,43.68,43.62,43.64,17344.0,37.041,37.058,37.0071,37.024,17344.0
2019-11-07 11:15:00,43.64,43.65,43.59,43.59,11112.0,37.024,37.0325,36.9816,36.9816,11112.0
2019-11-07 11:20:00,43.6,43.65,43.59,43.65,10123.0,36.9901,37.0325,36.9816,37.0325,10123.0
2019-11-07 11:25:00,43.65,43.65,43.6,43.63,17038.0,37.0325,37.0325,36.9901,37.0155,17038.0
2019-11-07 11:30:00,43.63,43.71,43.63,43.71,24955.0,37.0155,37.0834,37.0155,37.0834,24955.0
2019-11-07 11:35:00,43.71,43.71,43.63,43.65,13374.0,37.0834,37.0834,37.0155,37.0325,13374.0
2019-11-07 11:40:00,43.65,43.67,43.62,43.64,20621.0,37.0325,37.0495,37.0071,37.024,20621.0
2019-11-07 11:45:00,43.65,43.69,43.62,43.69,11927.0,37.0325,37.0664,37.0071,37.0664,11927.0
2019-11-07 11:50:00,43.68,43.69,43.65,43.67,11898.0,37.058,37.0664,37.0325,37.0495,11898.0
2019-11-07 11:55:00,43.66,43.73,43.62,43.73,30527.0,37.041,37.1004,37.0071,37.1004,30527.0
2019-11-07 12:00:00,43.73,43.78,43.67,43.7,55757.0,37.1004,37.1428,37.0495,37.0749,55757.0
2019-11-07 12:05:00,43.69,43.73,43.66,43.73,15374.0,37.0664,37.1004,37.041,37.1004,15374.0
2019-11-07 12:10:00,43.72,43.74,43.68,43.69,7348.0,37.0919,37.1089,37.058,37.0664,7348.0
2019-11-07 12:15:00,43.68,43.72,43.67,43.72,27140.0,37.058,37.0919,37.0495,37.0919,27140.0
2019-11-07 12:20:00,43.72,43.73,43.7,43.72,9367.0,37.0919,37.1004,37.0749,37.0919,9367.0
2019-11-07 12:25:00,43.72,43.76,43.7,43.75,9067.0,37.0919,37.1258,37.0749,37.1173,9067.0
2019-11-07 12:30:00,43.75,43.76,43.71,43.76,10755.0,37.1173,37.1258,37.0834,37.1258,10755.0
2019-11-07 12:35:00,43.76,43.78,43.74,43.75,20356.0,37.1258,37.1428,37.1089,37.1173,20356.0
2019-11-07 12:40:00,43.74,43.75,43.72,43.73,4546.0,37.1089,37.1173,37.0919,37.1004,4546.0
2019-11-07 12:45:00,43.73,43.75,43.72,43.75,16981.0,37.1004,37.1173,37.0919,37.1173,16981.0
2019-11-07 12:50:00,43.75,43.75,43.68,43.7,20953.0,37.1173,37.1173,37.058,37.0749,20953.0
2019-11-07 12:55:00,43.71,43.72,43.69,43.7,7240.0,37.0834,37.0919,37.0664,37.0749,7240.0
2019-11-07 13:00:00,43.69,43.7,43.68,43.7,11682.0,37.0664,37.0749,37.058,37.0749,11682.0
2019-11-07 13:05:00,43.7,43.7,43.66,43.68,14533.0,37.0749,37.0749,37.041,37.058,14533.0
2019-11-07 13:10:00,43.69,43.72,43.68,43.71,12211.0,37.0664,37.0919,37.058,37.0834,12211.0
2019-11-07 13:15:00,43.7,43.74,43.7,43.74,14550.0,37.0749,37.1089,37.0749,37.1089,14550.0
2019-11-07 13:20:00,43.73,43.74,43.69,43.71,12711.0,37.1004,37.1089,37.0664,37.0834,12711.0
2019-11-07 13:25:00,43.71,43.71,43.68,43.69,6089.0,37.0834,37.0834,37.058,37.0664,6089.0
2019-11-07 13:30:00,43.68,43.68,43.57,43.58,24368.0,37.058,37.058,36.9646,36.9731,24368.0
2019-11-07 13:35:00,43.58,43.64,43.56,43.6,49984.0,36.9731,37.024,36.9562,36.9901,49984.0
2019-11-07 13:40:00,43.59,43.62,43.58,43.61,11910.0,36.9816,37.0071,36.9731,36.9986,11910.0
2019-11-07 13:45:00,43.6,43.61,43.57,43.59,27587.0,36.9901,36.9986,36.9646,36.9816,27587.0
2019-11-07 13:50:00,43.58,43.6,43.58,43.59,15026.0,36.9731,36.9901,36.9731,36.9816,15026.0
2019-11-07 13:55:00,43.6,43.6,43.58,43.59,7940.0,36.9901,36.9901,36.9731,36.9816,7940.0
2019-11-07 14:00:00,43.59,43.65,43.58,43.65,11526.0,36.9816,37.0325,36.9731,37.0325,11526.0
2019-11-07 14:05:00,43.64,43.66,43.63,43.64,10003.0,37.024,37.041,37.0155,37.024,10003.0
2019-11-07 14:10:00,43.64,43.67,43.63,43.64,8816.0,37.024,37.0495,37.0155,37.024,8816.0
2019-11-07 14:15:00,43.64,43.64,43.62,43.63,6081.0,37.024,37.024,37.0071,37.0155,6081.0
2019-11-07 14:20:00,43.63,43.63,43.58,43.58,9397.0,37.0155,37.0155,36.9731,36.9731,9397.0
2019-11-07 14:25:00,43.59,43.64,43.58,43.63,11219.0,36.9816,37.024,36.9731,37.0155,11219.0
2019-11-07 14:30:00,43.63,43.66,43.62,43.63,8399.0,37.0155,37.041,37.0071,37.0155,8399.0
2019-11-07 14:35:00,43.63,43.63,43.61,43.62,7600.0,37.0155,37.0155,36.9986,37.0071,7600.0
2019-11-07 14:40:00,43.62,43.64,43.55,43.59,90804.0,37.0071,37.024,36.9477,36.9816,90804.0
2019-11-07 14:45:00,43.59,43.6,43.57,43.58,8465.0,36.9816,36.9901,36.9646,36.9731,8465.0
2019-11-07 14:50:00,43.57,43.58,43.54,43.56,9020.0,36.9646,36.9731,36.9392,36.9562,9020.0
2019-11-07 14:55:00,43.55,43.55,43.51,43.52,7449.0,36.9477,36.9477,36.9137,36.9222,7449.0
2019-11-07 15:00:00,43.52,43.53,43.49,43.5,8582.0,36.9222,36.9307,36.8968,36.9052,8582.0
2019-11-07 15:05:00,43.49,43.52,43.49,43.51,9640.0,36.8968,36.9222,36.8968,36.9137,9640.0
2019-11-07 15:10:00,43.52,43.52,43.49,43.51,12453.0,36.9222,36.9222,36.8968,36.9137,12453.0
2019-11-07 15:15:00,43.5,43.51,43.49,43.51,30855.0,36.9052,36.9137,36.8968,36.9137,30855.0
2019-11-07 15:20:00,43.51,43.52,43.49,43.51,26062.0,36.9137,36.9222,36.8968,36.9137,26062.0
2019-11-07 15:25:00,43.51,43.57,43.51,43.57,21781.0,36.9137,36.9646,36.9137,36.9646,21781.0
2019-11-07 15:30:00,43.57,43.6,43.55,43.6,22127.0,36.9646,36.9901,36.9477,36.9901,22127.0
2019-11-07 15:35:00,43.59,43.6,43.55,43.55,24856.0,36.9816,36.9901,36.9477,36.9477,24856.0
2019-11-07 15:40:00,43.56,43.57,43.5,43.5,33322.0,36.9562,36.9646,36.9052,36.9052,33322.0
2019-11-07 15:45:00,43.51,43.6,43.5,43.59,53501.0,36.9137,36.9901,36.9052,36.9816,53501.0
2019-11-07 15:50:00,43.59,43.6,43.52,43.53,82428.0,36.9816,36.9901,36.9222,36.9307,82428.0
2019-11-07 15:55:00,43.53,43.55,43.47,43.54,205732.0,36.9307,36.9477,36.8798,36.9392,205732.0
2019-11-08 09:30:00,43.33,43.33,42.9,43.04,82564.0,36.761,36.761,36.3962,36.515,82564.0
2019-11-08 09:35:00,43.04,43.13,42.94,43.13,29015.0,36.515,36.5913,36.4301,36.5913,29015.0
2019-11-08 09:40:00,43.11,43.19,43.05,43.18,25325.0,36.5744,36.6422,36.5235,36.6338,25325.0
2019-11-08 09:45:00,43.15,43.29,43.15,43.23,14042.0,36.6083,36.7271,36.6083,36.6762,14042.0
2019-11-08 09:50:00,43.24,43.31,43.19,43.2,22505.0,36.6847,36.7441,36.6422,36.6507,22505.0
2019-11-08 09:55:00,43.2,43.23,43.0,43.0,29354.0,36.6507,36.6762,36.481,36.481,29354.0
2019-11-08 10:00:00,42.99,43.05,42.91,42.95,35412.0,36.4726,36.5235,36.4047,36.4386,35412.0
2019-11-08 10:05:00,42.95,43.0,42.93,42.99,52281.0,36.4386,36.481,36.4217,36.4726,52281.0
2019-11-08 10:10:00,42.98,43.05,42.96,43.04,35887.0,36.4641,36.5235,36.4471,36.515,35887.0
2019-11-08 10:15:00,43.04,43.13,43.0,43.11,16480.0,36.515,36.5913,36.481,36.5744,16480.0
2019-11-08 10:20:00,43.11,43.13,43.07,43.07,11739.0,36.5744,36.5913,36.5404,36.5404,11739.0
2019-11-08 10:25:00,43.09,43.13,43.07,43.12,12736.0,36.5574,36.5913,36.5404,36.5829,12736.0
2019-11-08 10:30:00,43.12,43.13,43.07,43.11,17501.0,36.5829,36.5913,36.5404,36.5744,17501.0
2019-11-08 10:35:00,43.11,43.16,43.11,43.15,11784.0,36.5744,36.6168,36.5744,36.6083,11784.0
2019-11-08 10:40:00,43.15,43.21,43.14,43.21,16862.0,36.6083,36.6592,36.5998,36.6592,16862.0
2019-11-08 10:45:00,43.2,43.23,43.18,43.2,20445.0,36.6507,36.6762,36.6338,36.6507,20445.0
2019-11-08 10:50:00,43.2,43.21,43.17,43.2,13205.0,36.6507,36.6592,36.6253,36.6507,13205.0
2019-11-08 10:55:00,43.2,43.2,43.15,43.16,8036.0,36.6507,36.6507,36.6083,36.6168,8036.0
2019-11-08 11:00:00,43.16,43.18,43.13,43.17,49663.0,36.6168,36.6338,36.5913,36.6253,49663.0
2019-11-08 11:05:00,43.17,43.18,43.05,43.1,38558.0,36.6253,36.6338,36.5235,36.5659,38558.0
2019-11-08 11:10:00,43.1,43.1,43.04,43.04,10557.0,36.5659,36.5659,36.515,36.515,10557.0
2019-11-08 11:15:00,43.04,43.05,42.98,43.0,9466.0,36.515,36.5235,36.4641,36.481,9466.0
2019-11-08 11:20:00,42.99,43.01,42.97,43.0,22274.0,36.4726,36.4895,36.4556,36.481,22274.0
2019-11-08 11:25:00,42.99,43.01,42.97,43.0,23222.0,36.4726,36.4895,36.4556,36.481,23222.0
2019-11-08 11:30:00,42.99,43.0,42.95,42.98,30729.0,36.4726,36.481,36.4386,36.4641,30729.0
2019-11-08 11:35:00,42.98,43.05,42.98,43.05,18012.0,36.4641,36.5235,36.4641,36.5235,18012.0
2019-11-08 11:40:00,43.05,43.06,43.03,43.04,12685.0,36.5235,36.532,36.5065,36.515,12685.0
2019-11-08 11:45:00,43.04,43.08,43.03,43.05,16022.0,36.515,36.5489,36.5065,36.5235,16022.0
2019-11-08 11:50:00,43.05,43.07,43.04,43.05,15057.0,36.5235,36.5404,36.515,36.5235,15057.0
2019-11-08 11:55:00,43.05,43.14,43.05,43.12,27755.0,36.5235,36.5998,36.5235,36.5829,27755.0
2019-11-08 12:00:00,43.12,43.13,43.09,43.1,9901.0,36.5829,36.5913,36.5574,36.5659,9901.0
2019-11-08 12:05:00,43.11,43.14,43.1,43.14,11178.0,36.5744,36.5998,36.5659,36.5998,11178.0
2019-11-08 12:10:00,43.14,43.17,43.12,43.16,24822.0,36.5998,36.6253,36.5829,36.6168,24822.0
2019-11-08 12:15:00,43.16,43.21,43.16,43.21,16911.0,36.6168,36.6592,36.6168,36.6592,16911.0
2019-11-08 12:20:00,43.2,43.21,43.16,43.17,4056.0,36.6507,36.6592,36.6168,36.6253,4056.0
2019-11-08 12:25:00,43.18,43.23,43.17,43.23,4509.0,36.6338,36.6762,36.6253,36.6762,4509.0
2019-11-08 12:30:00,43.24,43.24,43.2,43.2,6115.0,36.6847,36.6847,36.6507,36.6507,6115.0
2019-11-08 12:35:00,43.2,43.26,43.2,43.26,10217.0,36.6507,36.7016,36.6507,36.7016,10217.0
2019-11-08 12:40:00,43.26,43.26,43.23,43.26,6693.0,36.7016,36.7016,36.6762,36.7016,6693.0
2019-11-08 12:45:00,43.25,43.26,43.23,43.23,9878.0,36.6931,36.7016,36.6762,36.6762,9878.0
2019-11-08 12:50:00,43.23,43.23,43.16,43.16,14998.0,36.6762,36.6762,36.6168,36.6168,14998.0
2019-11-08 12:55:00,43.17,43.17,43.15,43.17,8847.0,36.6253,36.6253,36.6083,36.6253,8847.0
2019-11-08 13:00:00,43.17,43.17,43.14,43.17,5791.0,36.6253,36.6253,36.5998,36.6253,5791.0
2019-11-08 13:05:00,43.17,43.22,43.17,43.22,11488.0,36.6253,36.6677,36.6253,36.6677,11488.0
2019-11-08 13:10:00,43.22,43.22,43.2,43.2,3200.0,36.6677,36.6677,36.6507,36.6507,3200.0
2019-11-08 13:15:00,43.2,43.22,43.16,43.16,12476.0,36.6507,36.6677,36.6168,36.6168,12476.0
2019-11-08 13:20:00,43.16,43.18,43.12,43.12,9092.0,36.6168,36.6338,36.5829,36.5829,9092.0
2019-11-08 13:25:00,43.12,43.14,43.11,43.14,10582.0,36.5829,36.5998,36.5744,36.5998,10582.0
2019-11-08 13:30:00,43.13,43.15,43.11,43.15,10770.0,36.5913,36.6083,36.5744,36.6083,10770.0
2019-11-08 13:35:00,43.15,43.15,43.11,43.13,5888.0,36.6083,36.6083,36.5744,36.5913,5888.0
2019-11-08 13:40:00,43.13,43.18,43.12,43.13,25894.0,36.5913,36.6338,36.5829,36.5913,25894.0
2019-11-08 13:45:00,43.12,43.14,43.1,43.13,15739.0,36.5829,36.5998,36.5659,36.5913,15739.0
2019-11-08 13:50:00,43.13,43.15,43.09,43.12,20295.0,36.5913,36.6083,36.5574,36.5829,20295.0
2019-11-08 13:55:00,43.11,43.15,43.1,43.11,18594.0,36.5744,36.6083,36.5659,36.5744,18594.0
2019-11-08 14:00:00,43.1,43.11,43.08,43.09,14280.0,36.5659,36.5744,36.5489,36.5574,14280.0
2019-11-08 14:05:00,43.09,43.11,43.07,43.08,13518.0,36.5574,36.5744,36.5404,36.5489,13518.0
2019-11-08 14:10:00,43.08,43.09,43.07,43.09,7752.0,36.5489,36.5574,36.5404,36.5574,7752.0
2019-11-08 14:15:00,43.09,43.1,43.08,43.09,7588.0,36.5574,36.5659,36.5489,36.5574,7588.0
2019-11-08 14:20:00,43.09,43.12,43.09,43.12,8004.0,36.5574,36.5829,36.5574,36.5829,8004.0
2019-11-08 14:25:00,43.11,43.13,43.11,43.12,3650.0,36.5744,36.5913,36.5744,36.5829,3650.0
2019-11-08 14:30:00,43.12,43.13,43.11,43.13,11629.0,36.5829,36.5913,36.5744,36.5913,11629.0
2019-11-08 14:35:00,43.12,43.16,43.12,43.16,18844.0,36.5829,36.6168,36.5829,36.6168,18844.0
2019-11-08 14:40:00,43.17,43.19,43.16,43.19,13683.0,36.6253,36.6422,36.6168,36.6422,13683.0
2019-11-08 14:45:00,43.19,43.21,43.18,43.19,14423.0,36.6422,36.6592,36.6338,36.6422,14423.0
2019-11-08 14:50:00,43.19,43.2,43.18,43.19,7145.0,36.6422,36.6507,36.6338,36.6422,7145.0
2019-11-08 14:55:00,43.18,43.21,43.16,43.21,27135.0,36.6338,36.6592,36.6168,36.6592,27135.0
2019-11-08 15:00:00,43.21,43.22,43.18,43.21,15362.0,36.6592,36.6677,36.6338,36.6592,15362.0
2019-11-08 15:05:00,43.2,43.22,43.19,43.21,16465.0,36.6507,36.6677,36.6422,36.6592,16465.0
2019-11-08 15:10:00,43.22,43.24,43.21,43.22,41362.0,36.6677,36.6847,36.6592,36.6677,41362.0
2019-11-08 15:15:00,43.22,43.25,43.21,43.25,13730.0,36.6677,36.6931,36.6592,36.6931,13730.0
2019-11-08 15:20:00,43.25,43.27,43.23,43.24,21522.0,36.6931,36.7101,36.6762,36.6847,21522.0
2019-11-08 15:25:00,43.24,43.24,43.19,43.22,31629.0,36.6847,36.6847,36.6422,36.6677,31629.0
2019-11-08 15:30:00,43.21,43.23,43.19,43.19,20165.0,36.6592,36.6762,36.6422,36.6422,20165.0
2019-11-08 15:35:00,43.2,43.2,43.15,43.18,30662.0,36.6507,36.6507,36.6083,36.6338,30662.0
2019-11-08 15:40:00,43.18,43.2,43.16,43.19,49278.0,36.6338,36.6507,36.6168,36.6422,49278.0
2019-11-08 15:45:00,43.18,43.19,43.14,43.15,41121.0,36.6338,36.6422,36.5998,36.6083,41121.0
2019-11-08 15:50:00,43.15,43.22,43.14,43.21,152992.0,36.6083,36.6677,36.5998,36.6592,152992.0
2019-11-08 15:55:00,43.21,43.34,43.2,43.3,264791.0,36.6592,36.7695,36.6507,36.7356,264791.0
2019-11-11 09:30:00,43.27,43.27,43.11,43.2,39816.0,36.7101,36.7101,36.5744,36.6507,39816.0
2019-11-11 09:35:00,43.2,43.23,42.98,42.98,16132.0,36.6507,36.6762,36.4641,36.4641,16132.0
2019-11-11 09:40:00,42.98,43.09,42.95,43.07,14504.0,36.4641,36.5574,36.4386,36.5404,14504.0
2019-11-11 09:45:00,43.07,43.11,43.05,43.1,17200.0,36.5404,36.5744,36.5235,36.5659,17200.0
2019-11-11 09:50:00,43.09,43.14,43.07,43.07,19522.0,36.5574,36.5998,36.5404,36.5404,19522.0
2019-11-11 09:55:00,43.08,43.12,43.06,43.11,21193.0,36.5489,36.5829,36.532,36.5744,21193.0
2019-11-11 10:00:00,43.1,43.12,43.07,43.08,17516.0,36.5659,36.5829,36.5404,36.5489,17516.0
2019-11-11 10:05:00,43.08,43.12,43.07,43.12,14532.0,36.5489,36.5829,36.5404,36.5829,14532.0
2019-11-11 10:10:00,43.11,43.13,43.08,43.1,22104.0,36.5744,36.5913,36.5489,36.5659,22104.0
2019-11-11 10:15:00,43.1,43.16,43.1,43.12,16180.0,36.5659,36.6168,36.5659,36.5829,16180.0
2019-11-11 10:20:00,43.13,43.16,43.13,43.15,7236.0,36.5913,36.6168,36.5913,36.6083,7236.0
2019-11-11 10:25:00,43.15,43.22,43.14,43.2,35866.0,36.6083,36.6677,36.5998,36.6507,35866.0
2019-11-11 10:30:00,43.2,43.21,43.17,43.18,9806.0,36.6507,36.6592,36.6253,36.6338,9806.0
2019-11-11 10:35:00,43.18,43.2,43.14,43.16,18062.0,36.6338,36.6507,36.5998,36.6168,18062.0
2019-11-11 10:40:00,43.16,43.17,43.09,43.11,17815.0,36.6168,36.6253,36.5574,36.5744,17815.0
2019-11-11 10:45:00,43.09,43.12,43.06,43.09,27310.0,36.5574,36.5829,36.532,36.5574,27310.0
2019-11-11 10:50:00,43.08,43.1,43.07,43.09,10440.0,36.5489,36.5659,36.5404,36.5574,10440.0
2019-11-11 10:55:00,43.09,43.09,43.06,43.06,11629.0,36.5574,36.5574,36.532,36.532,11629.0
2019-11-11 11:00:00,43.07,43.12,43.07,43.1,16858.0,36.5404,36.5829,36.5404,36.5659,16858.0
2019-11-11 11:05:00,43.09,43.11,43.05,43.09,16778.0,36.5574,36.5744,36.5235,36.5574,16778.0
2019-11-11 11:10:00,43.09,43.11,43.07,43.08,11470.0,36.5574,36.5744,36.5404,36.5489,11470.0
2019-11-11 11:15:00,43.08,43.1,43.06,43.08,12668.0,36.5489,36.5659,36.532,36.5489,12668.0
2019-11-11 11:20:00,43.08,43.08,43.0,43.02,16202.0,36.5489,36.5489,36.481,36.498,16202.0
2019-11-11 11:25:00,43.02,43.05,43.01,43.04,9094.0,36.498,36.5235,36.4895,36.515,9094.0
2019-11-11 11:30:00,43.04,43.06,43.0,43.0,13838.0,36.515,36.532,36.481,36.481,13838.0
2019-11-11 11:35:00,43.01,43.05,42.99,43.05,14066.0,36.4895,36.5235,36.4726,36.5235,14066.0
2019-11-11 11:40:00,43.05,43.06,43.04,43.05,9316.0,36.5235,36.532,36.515,36.5235,9316.0
2019-11-11 11:45:00,43.05,43.08,43.04,43.08,7163.0,36.5235,36.5489,36.515,36.5489,7163.0
2019-11-11 11:50:00,43.08,43.08,43.03,43.05,11050.0,36.5489,36.5489,36.5065,36.5235,11050.0
2019-11-11 11:55:00,43.05,43.06,43.04,43.06,10155.0,36.5235,36.532,36.515,36.532,10155.0
2019-11-11 12:00:00,43.06,43.06,43.01,43.05,13723.0,36.532,36.532,36.4895,36.5235,13723.0
2019-11-11 12:05:00,43.05,43.07,43.04,43.05,6518.0,36.5235,36.5404,36.515,36.5235,6518.0
2019-11-11 12:10:00,43.05,43.08,43.05,43.08,8956.0,36.5235,36.5489,36.5235,36.5489,8956.0
2019-11-11 12:15:00,43.07,43.11,43.07,43.09,8137.0,36.5404,36.5744,36.5404,36.5574,8137.0
2019-11-11 12:20:00,43.09,43.11,43.08,43.09,6580.0,36.5574,36.5744,36.5489,36.5574,6580.0
2019-11-11 12:25:00,43.09,43.1,43.08,43.09,6157.0,36.5574,36.5659,36.5489,36.5574,6157.0
2019-11-11 12:30:00,43.09,43.1,43.07,43.08,12787.0,36.5574,36.5659,36.5404,36.5489,12787.0
2019-11-11 12:35:00,43.08,43.09,43.05,43.05,5183.0,36.5489,36.5574,36.5235,36.5235,5183.0
2019-11-11 12:40:00,43.05,43.1,43.05,43.08,11529.0,36.5235,36.5659,36.5235,36.5489,11529.0
2019-11-11 12:45:00,43.08,43.1,43.07,43.07,7545.0,36.5489,36.5659,36.5404,36.5404,7545.0
2019-11-11 12:50:00,43.08,43.08,43.06,43.06,2668.0,36.5489,36.5489,36.532,36.532,2668.0
2019-11-11 12:55:00,43.06,43.08,43.06,43.08,12227.0,36.532,36.5489,36.532,36.5489,12227.0
2019-11-11 13:00:00,43.07,43.08,43.06,43.07,5751.0,36.5404,36.5489,36.532,36.5404,5751.0
2019-11-11 13:05:00,43.07,43.11,43.07,43.08,13369.0,36.5404,36.5744,36.5404,36.5489,13369.0
2019-11-11 13:10:00,43.08,43.09,43.07,43.07,7224.0,36.5489,36.5574,36.5404,36.5404,7224.0
2019-11-11 13:15:00,43.07,43.09,43.07,43.09,6380.0,36.5404,36.5574,36.5404,36.5574,6380.0
2019-11-11 13:20:00,43.08,43.11,43.07,43.1,15538.0,36.5489,36.5744,36.5404,36.5659,15538.0
2019-11-11 13:25:00,43.1,43.11,43.08,43.1,8479.0,36.5659,36.5744,36.5489,36.5659,8479.0
2019-11-11 13:30:00,43.09,43.13,43.09,43.13,17027.0,36.5574,36.5913,36.5574,36.5913,17027.0
2019-11-11 13:35:00,43.13,43.14,43.11,43.13,10763.0,36.5913,36.5998,36.5744,36.5913,10763.0
2019-11-11 13:40:00,43.14,43.15,43.13,43.15,2927.0,36.5998,36.6083,36.5913,36.6083,2927.0
2019-11-11 13:45:00,43.15,43.16,43.12,43.16,9931.0,36.6083,36.6168,36.5829,36.6168,9931.0
2019-11-11 13:50:00,43.16,43.16,43.15,43.16,1972.0,36.6168,36.6168,36.6083,36.6168,1972.0
2019-11-11 13:55:00,43.15,43.21,43.15,43.21,31615.0,36.6083,36.6592,36.6083,36.6592,31615.0
2019-11-11 14:00:00,43.2,43.22,43.2,43.21,5935.0,36.6507,36.6677,36.6507,36.6592,5935.0
2019-11-11 14:05:00,43.22,43.22,43.19,43.2,12986.0,36.6677,36.6677,36.6422,36.6507,12986.0
2019-11-11 14:10:00,43.19,43.2,43.16,43.16,5460.0,36.6422,36.6507,36.6168,36.6168,5460.0
2019-11-11 14:15:00,43.17,43.17,43.13,43.15,9538.0,36.6253,36.6253,36.5913,36.6083,9538.0
2019-11-11 14:20:00,43.14,43.18,43.13,43.17,17106.0,36.5998,36.6338,36.5913,36.6253,17106.0
2019-11-11 14:25:00,43.16,43.18,43.15,43.18,6405.0,36.6168,36.6338,36.6083,36.6338,6405.0
2019-11-11 14:30:00,43.18,43.18,43.16,43.16,10370.0,36.6338,36.6338,36.6168,36.6168,10370.0
2019-11-11 14:35:00,43.16,43.17,43.16,43.16,4171.0,36.6168,36.6253,36.6168,36.6168,4171.0
2019-11-11 14:40:00,43.16,43.21,43.15,43.2,43991.0,36.6168,36.6592,36.6083,36.6507,43991.0
2019-11-11 14:45:00,43.21,43.31,43.2,43.31,61649.0,36.6592,36.7441,36.6507,36.7441,61649.0
2019-11-11 14:50:00,43.31,43.5,43.3,43.49,179693.0,36.7441,36.9052,36.7356,36.8968,179693.0
2019-11-11 14:55:00,43.48,43.48,43.42,43.43,27852.0,36.8883,36.8883,36.8374,36.8459,27852.0
2019-11-11 15:00:00,43.43,43.48,43.43,43.45,58617.0,36.8459,36.8883,36.8459,36.8628,58617.0
2019-11-11 15:05:00,43.44,43.47,43.44,43.47,31472.0,36.8543,36.8798,36.8543,36.8798,31472.0
2019-11-11 15:10:00,43.47,43.48,43.46,43.47,23559.0,36.8798,36.8883,36.8713,36.8798,23559.0
2019-11-11 15:15:00,43.47,43.49,43.46,43.48,27329.0,36.8798,36.8968,36.8713,36.8883,27329.0
2019-11-11 15:20:00,43.48,43.51,43.47,43.51,56455.0,36.8883,36.9137,36.8798,36.9137,56455.0
2019-11-11 15:25:00,43.5,43.52,43.5,43.51,42063.0,36.9052,36.9222,36.9052,36.9137,42063.0
2019-11-11 15:30:00,43.51,43.55,43.5,43.55,61552.0,36.9137,36.9477,36.9052,36.9477,61552.0
2019-11-11 15:35:00,43.55,43.59,43.54,43.59,50316.0,36.9477,36.9816,36.9392,36.9816,50316.0
2019-11-11 15:40:00,43.59,43.6,43.55,43.55,114034.0,36.9816,36.9901,36.9477,36.9477,114034.0
2019-11-11 15:45:00,43.55,43.55,43.48,43.5,83383.0,36.9477,36.9477,36.8883,36.9052,83383.0
2019-11-11 15:50:00,43.5,43.54,43.49,43.51,67213.0,36.9052,36.9392,36.8968,36.9137,67213.0
2019-11-11 15:55:00,43.51,43.56,43.49,43.52,220604.0,36.9137,36.9562,36.8968,36.9222,220604.0
2019-11-12 09:30:00,43.6,43.6,43.36,43.44,44243.0,36.9901,36.9901,36.7865,36.8543,44243.0
2019-11-12 09:35:00,43.43,43.49,43.36,43.38,19066.0,36.8459,36.8968,36.7865,36.8034,19066.0
2019-11-12 09:40:00,43.38,43.51,43.35,43.51,16135.0,36.8034,36.9137,36.778,36.9137,16135.0
2019-11-12 09:45:00,43.51,43.56,43.49,43.54,11898.0,36.9137,36.9562,36.8968,36.9392,11898.0
2019-11-12 09:50:00,43.53,43.54,43.47,43.51,13939.0,36.9307,36.9392,36.8798,36.9137,13939.0
2019-11-12 09:55:00,43.52,43.53,43.29,43.34,38482.0,36.9222,36.9307,36.7271,36.7695,38482.0
2019-11-12 10:00:00,43.34,43.36,43.23,43.29,36509.0,36.7695,36.7865,36.6762,36.7271,36509.0
2019-11-12 10:05:00,43.29,43.38,43.29,43.35,15267.0,36.7271,36.8034,36.7271,36.778,15267.0
2019-11-12 10:10:00,43.35,43.37,43.31,43.36,9621.0,36.778,36.795,36.7441,36.7865,9621.0
2019-11-12 10:15:00,43.36,43.4,43.36,43.39,6538.0,36.7865,36.8204,36.7865,36.8119,6538.0
2019-11-12 10:20:00,43.39,43.44,43.36,43.38,17725.0,36.8119,36.8543,36.7865,36.8034,17725.0
2019-11-12 10:25:00,43.38,43.43,43.37,43.42,13560.0,36.8034,36.8459,36.795,36.8374,13560.0
2019-11-12 10:30:00,43.42,43.53,43.42,43.53,16995.0,36.8374,36.9307,36.8374,36.9307,16995.0
2019-11-12 10:35:00,43.53,43.6,43.49,43.58,29336.0,36.9307,36.9901,36.8968,36.9731,29336.0
2019-11-12 10:40:00,43.58,43.58,43.42,43.43,64512.0,36.9731,36.9731,36.8374,36.8459,64512.0
2019-11-12 10:45:00,43.44,43.46,43.42,43.45,17299.0,36.8543,36.8713,36.8374,36.8628,17299.0
2019-11-12 10:50:00,43.44,43.46,43.39,43.41,25821.0,36.8543,36.8713,36.8119,36.8289,25821.0
2019-11-12 10:55:00,43.41,43.42,43.36,43.39,19686.0,36.8289,36.8374,36.7865,36.8119,19686.0
2019-11-12 11:00:00,43.39,43.43,43.38,43.41,15539.0,36.8119,36.8459,36.8034,36.8289,15539.0
2019-11-12 11:05:00,43.41,43.48,43.4,43.48,21835.0,36.8289,36.8883,36.8204,36.8883,21835.0
2019-11-12 11:10:00,43.48,43.48,43.44,43.45,11200.0,36.8883,36.8883,36.8543,36.8628,11200.0
2019-11-12 11:15:00,43.46,43.46,43.4,43.44,16792.0,36.8713,36.8713,36.8204,36.8543,16792.0
2019-11-12 11:20:00,43.44,43.46,43.43,43.44,8979.0,36.8543,36.8713,36.8459,36.8543,8979.0
2019-11-12 11:25:00,43.44,43.45,43.41,43.41,7484.0,36.8543,36.8628,36.8289,36.8289,7484.0
2019-11-12 11:30:00,43.41,43.42,43.4,43.4,18989.0,36.8289,36.8374,36.8204,36.8204,18989.0
2019-11-12 11:35:00,43.4,43.42,43.36,43.42,19752.0,36.8204,36.8374,36.7865,36.8374,19752.0
2019-11-12 11:40:00,43.42,43.42,43.4,43.41,7078.0,36.8374,36.8374,36.8204,36.8289,7078.0
2019-11-12 11:45:00,43.41,43.41,43.36,43.36,18169.0,36.8289,36.8289,36.7865,36.7865,18169.0
2019-11-12 11:50:00,43.36,43.37,43.32,43.35,31048.0,36.7865,36.795,36.7525,36.778,31048.0
2019-11-12 11:55:00,43.35,43.35,43.31,43.32,9915.0,36.778,36.778,36.7441,36.7525,9915.0
2019-11-12 12:00:00,43.32,43.32,43.29,43.29,12312.0,36.7525,36.7525,36.7271,36.7271,12312.0
2019-11-12 12:05:00,43.29,43.32,43.27,43.3,15384.0,36.7271,36.7525,36.7101,36.7356,15384.0
2019-11-12 12:10:00,43.31,43.41,43.3,43.41,15112.0,36.7441,36.8289,36.7356,36.8289,15112.0
2019-11-12 12:15:00,43.39,43.39,43.3,43.3,10913.0,36.8119,36.8119,36.7356,36.7356,10913.0
2019-11-12 12:20:00,43.29,43.31,43.26,43.28,8575.0,36.7271,36.7441,36.7016,36.7186,8575.0
2019-11-12 12:25:00,43.29,43.29,43.26,43.28,8316.0,36.7271,36.7271,36.7016,36.7186,8316.0
2019-11-12 12:30:00,43.28,43.29,43.25,43.26,15590.0,36.7186,36.7271,36.6931,36.7016,15590.0
2019-11-12 12:35:00,43.26,43.32,43.26,43.32,7510.0,36.7016,36.7525,36.7016,36.7525,7510.0
2019-11-12 12:40:00,43.32,43.33,43.27,43.27,9031.0,36.7525,36.761,36.7101,36.7101,9031.0
2019-11-12 12:45:00,43.28,43.28,43.24,43.25,10503.0,36.7186,36.7186,36.6847,36.6931,10503.0
2019-11-12 12:50:00,43.24,43.27,43.23,43.27,9088.0,36.6847,36.7101,36.6762,36.7101,9088.0
2019-11-12 12:55:00,43.27,43.32,43.25,43.3,13437.0,36.7101,36.7525,36.6931,36.7356,13437.0
2019-11-12 13:00:00,43.3,43.31,43.27,43.28,7137.0,36.7356,36.7441,36.7101,36.7186,7137.0
2019-11-12 13:05:00,43.28,43.28,43.27,43.28,4546.0,36.7186,36.7186,36.7101,36.7186,4546.0
2019-11-12 13:10:00,43.28,43.28,43.22,43.26,18139.0,36.7186,36.7186,36.6677,36.7016,18139.0
2019-11-12 13:15:00,43.25,43.26,43.23,43.25,8205.0,36.6931,36.7016,36.6762,36.6931,8205.0
2019-11-12 13:20:00,43.25,43.31,43.24,43.28,21084.0,36.6931,36.7441,36.6847,36.7186,21084.0
2019-11-12 13:25:00,43.28,43.29,43.26,43.27,14188.0,36.7186,36.7271,36.7016,36.7101,14188.0
2019-11-12 13:30:00,43.27,43.32,43.26,43.32,11094.0,36.7101,36.7525,36.7016,36.7525,11094.0
2019-11-12 13:35:00,43.31,43.31,43.29,43.3,6828.0,36.7441,36.7441,36.7271,36.7356,6828.0
2019-11-12 13:40:00,43.3,43.32,43.28,43.31,16378.0,36.7356,36.7525,36.7186,36.7441,16378.0
2019-11-12 13:45:00,43.32,43.32,43.29,43.32,11152.0,36.7525,36.7525,36.7271,36.7525,11152.0
2019-11-12 13:50:00,43.31,43.34,43.31,43.34,16850.0,36.7441,36.7695,36.7441,36.7695,16850.0
2019-11-12 13:55:00,43.34,43.36,43.33,43.36,7709.0,36.7695,36.7865,36.761,36.7865,7709.0
2019-11-12 14:00:00,43.35,43.36,43.32,43.34,15249.0,36.778,36.7865,36.7525,36.7695,15249.0
2019-11-12 14:05:00,43.34,43.38,43.33,43.36,14032.0,36.7695,36.8034,36.761,36.7865,14032.0
2019-11-12 14:10:00,43.37,43.37,43.32,43.33,30629.0,36.795,36.795,36.7525,36.761,30629.0
2019-11-12 14:15:00,43.34,43.34,43.32,43.33,25426.0,36.7695,36.7695,36.7525,36.761,25426.0
2019-11-12 14:20:00,43.33,43.35,43.32,43.34,24150.0,36.761,36.778,36.7525,36.7695,24150.0
2019-11-12 14:25:00,43.33,43.34,43.27,43.29,18822.0,36.761,36.7695,36.7101,36.7271,18822.0
2019-11-12 14:30:00,43.29,43.3,43.28,43.28,6680.0,36.7271,36.7356,36.7186,36.7186,6680.0
2019-11-12 14:35:00,43.27,43.27,43.22,43.23,13278.0,36.7101,36.7101,36.6677,36.6762,13278.0
2019-11-12 14:40:00,43.24,43.25,43.22,43.22,10644.0,36.6847,36.6931,36.6677,36.6677,10644.0
2019-11-12 14:45:00,43.23,43.24,43.22,43.22,6043.0,36.6762,36.6847,36.6677,36.6677,6043.0
2019-11-12 14:50:00,43.22,43.22,43.15,43.18,47953.0,36.6677,36.6677,36.6083,36.6338,47953.0
2019-11-12 14:55:00,43.17,43.22,43.16,43.21,18197.0,36.6253,36.6677,36.6168,36.6592,18197.0
2019-11-12 15:00:00,43.22,43.25,43.14,43.18,241802.0,36.6677,36.6931,36.5998,36.6338,241802.0
2019-11-12 15:05:00,43.18,43.18,43.05,43.05,29713.0,36.6338,36.6338,36.5235,36.5235,29713.0
2019-11-12 15:10:00,43.04,43.07,43.03,43.07,32921.0,36.515,36.5404,36.5065,36.5404,32921.0
2019-11-12 15:15:00,43.07,43.14,43.07,43.13,17152.0,36.5404,36.5998,36.5404,36.5913,17152.0
2019-11-12 15:20:00,43.13,43.14,43.11,43.12,12999.0,36.5913,36.5998,36.5744,36.5829,12999.0
2019-11-12 15:25:00,43.11,43.13,43.11,43.11,11885.0,36.5744,36.5913,36.5744,36.5744,11885.0
2019-11-12 15:30:00,43.11,43.14,43.1,43.13,28973.0,36.5744,36.5998,36.5659,36.5913,28973.0
2019-11-12 15:35:00,43.13,43.14,43.12,43.13,22891.0,36.5913,36.5998,36.5829,36.5913,22891.0
2019-11-12 15:40:00,43.13,43.16,43.12,43.14,35998.0,36.5913,36.6168,36.5829,36.5998,35998.0
2019-11-12 15:45:00,43.14,43.17,43.12,43.16,73768.0,36.5998,36.6253,36.5829,36.6168,73768.0
2019-11-12 15:50:00,43.17,43.23,43.15,43.22,57745.0,36.6253,36.6762,36.6083,36.6677,57745.0
2019-11-12 15:55:00,43.21,43.27,43.18,43.25,220985.0,36.6592,36.7101,36.6338,36.6931,220985.0
2019-11-13 09:30:00,43.05,43.19,42.66,42.85,49108.0,36.5235,36.6422,36.1926,36.3538,49108.0
2019-11-13 09:35:00,42.9,42.95,42.84,42.89,13282.0,36.3962,36.4386,36.3453,36.3877,13282.0
2019-11-13 09:40:00,42.89,42.99,42.87,42.98,14110.0,36.3877,36.4726,36.3708,36.4641,14110.0
2019-11-13 09:45:00,42.98,43.1,42.98,43.09,10683.0,36.4641,36.5659,36.4641,36.5574,10683.0
2019-11-13 09:50:00,43.09,43.1,43.03,43.03,9772.0,36.5574,36.5659,36.5065,36.5065,9772.0
2019-11-13 09:55:00,43.03,43.03,42.92,42.93,23683.0,36.5065,36.5065,36.4132,36.4217,23683.0
2019-11-13 10:00:00,42.92,42.92,42.8,42.8,25408.0,36.4132,36.4132,36.3114,36.3114,25408.0
2019-11-13 10:05:00,42.8,42.83,42.76,42.82,15447.0,36.3114,36.3368,36.2774,36.3283,15447.0
2019-11-13 10:10:00,42.82,42.82,42.71,42.76,18957.0,36.3283,36.3283,36.235,36.2774,18957.0
2019-11-13 10:15:00,42.75,42.86,42.75,42.86,9341.0,36.2689,36.3623,36.2689,36.3623,9341.0
2019-11-13 10:20:00,42.89,42.9,42.86,42.87,8594.0,36.3877,36.3962,36.3623,36.3708,8594.0
2019-11-13 10:25:00,42.87,42.88,42.82,42.85,6595.0,36.3708,36.3792,36.3283,36.3538,6595.0
2019-11-13 10:30:00,42.84,42.9,42.83,42.83,10660.0,36.3453,36.3962,36.3368,36.3368,10660.0
2019-11-13 10:35:00,42.82,42.9,42.78,42.87,48087.0,36.3283,36.3962,36.2944,36.3708,48087.0
2019-11-13 10:40:00,42.88,42.92,42.82,42.82,12144.0,36.3792,36.4132,36.3283,36.3283,12144.0
2019-11-13 10:45:00,42.83,42.88,42.82,42.84,9224.0,36.3368,36.3792,36.3283,36.3453,9224.0
2019-11-13 10:50:00,42.84,42.9,42.84,42.84,12774.0,36.3453,36.3962,36.3453,36.3453,12774.0
2019-11-13 10:55:00,42.83,42.84,42.79,42.84,9270.0,36.3368,36.3453,36.3029,36.3453,9270.0
2019-11-13 11:00:00,42.83,42.83,42.78,42.79,12938.0,36.3368,36.3368,36.2944,36.3029,12938.0
2019-11-13 11:05:00,42.79,42.8,42.76,42.77,11915.0,36.3029,36.3114,36.2774,36.2859,11915.0
2019-11-13 11:10:00,42.77,42.78,42.73,42.74,13800.0,36.2859,36.2944,36.252,36.2605,13800.0
2019-11-13 11:15:00,42.74,42.79,42.74,42.77,13803.0,36.2605,36.3029,36.2605,36.2859,13803.0
2019-11-13 11:20:00,42.78,42.93,42.77,42.93,41239.0,36.2944,36.4217,36.2859,36.4217,41239.0
2019-11-13 11:25:00,42.93,42.94,42.88,42.94,11082.0,36.4217,36.4301,36.3792,36.4301,11082.0
2019-11-13 11:30:00,42.94,42.95,42.86,42.86,12479.0,36.4301,36.4386,36.3623,36.3623,12479.0
2019-11-13 11:35:00,42.86,42.89,42.84,42.89,7951.0,36.3623,36.3877,36.3453,36.3877,7951.0
2019-11-13 11:40:00,42.89,42.93,42.88,42.91,11892.0,36.3877,36.4217,36.3792,36.4047,11892.0
2019-11-13 11:45:00,42.91,42.92,42.86,42.87,7541.0,36.4047,36.4132,36.3623,36.3708,7541.0
2019-11-13 11:50:00,42.87,42.92,42.86,42.92,7848.0,36.3708,36.4132,36.3623,36.4132,7848.0
2019-11-13 11:55:00,42.92,42.93,42.91,42.92,3300.0,36.4132,36.4217,36.4047,36.4132,3300.0
2019-11-13 12:00:00,42.92,42.93,42.87,42.87,11607.0,36.4132,36.4217,36.3708,36.3708,11607.0
2019-11-13 12:05:00,42.87,42.87,42.83,42.83,6201.0,36.3708,36.3708,36.3368,36.3368,6201.0
2019-11-13 12:10:00,42.84,42.84,42.81,42.83,6962.0,36.3453,36.3453,36.3199,36.3368,6962.0
2019-11-13 12:15:00,42.83,42.84,42.82,42.83,4715.0,36.3368,36.3453,36.3283,36.3368,4715.0
2019-11-13 12:20:00,42.82,42.84,42.81,42.83,5111.0,36.3283,36.3453,36.3199,36.3368,5111.0
2019-11-13 12:25:00,42.82,42.84,42.82,42.83,13893.0,36.3283,36.3453,36.3283,36.3368,13893.0
2019-11-13 12:30:00,42.83,42.93,42.83,42.91,14509.0,36.3368,36.4217,36.3368,36.4047,14509.0
2019-11-13 12:35:00,42.89,42.9,42.88,42.9,6498.0,36.3877,36.3962,36.3792,36.3962,6498.0
2019-11-13 12:40:00,42.9,42.9,42.88,42.89,6199.0,36.3962,36.3962,36.3792,36.3877,6199.0
2019-11-13 12:45:00,42.89,42.9,42.85,42.88,8748.0,36.3877,36.3962,36.3538,36.3792,8748.0
2019-11-13 12:50:00,42.88,42.94,42.87,42.93,6803.0,36.3792,36.4301,36.3708,36.4217,6803.0
2019-11-13 12:55:00,42.92,42.95,42.92,42.95,6381.0,36.4132,36.4386,36.4132,36.4386,6381.0
2019-11-13 13:00:00,42.94,42.96,42.94,42.94,13243.0,36.4301,36.4471,36.4301,36.4301,13243.0
2019-11-13 13:05:00,42.94,42.96,42.91,42.92,14029.0,36.4301,36.4471,36.4047,36.4132,14029.0
2019-11-13 13:10:00,42.92,42.92,42.88,42.88,6829.0,36.4132,36.4132,36.3792,36.3792,6829.0
2019-11-13 13:15:00,42.88,42.91,42.87,42.9,6569.0,36.3792,36.4047,36.3708,36.3962,6569.0
2019-11-13 13:20:00,42.9,42.93,42.9,42.91,7305.0,36.3962,36.4217,36.3962,36.4047,7305.0
2019-11-13 13:25:00,42.9,42.91,42.89,42.9,5679.0,36.3962,36.4047,36.3877,36.3962,5679.0
2019-11-13 13:30:00,42.9,42.9,42.87,42.88,8208.0,36.3962,36.3962,36.3708,36.3792,8208.0
2019-11-13 13:35:00,42.88,42.88,42.85,42.86,6852.0,36.3792,36.3792,36.3538,36.3623,6852.0
2019-11-13 13:40:00,42.86,42.86,42.84,42.86,7689.0,36.3623,36.3623,36.3453,36.3623,7689.0
2019-11-13 13:45:00,42.85,42.86,42.83,42.85,9044.0,36.3538,36.3623,36.3368,36.3538,9044.0
2019-11-13 13:50:00,42.84,42.89,42.84,42.88,10564.0,36.3453,36.3877,36.3453,36.3792,10564.0
2019-11-13 13:55:00,42.88,42.93,42.8,42.82,39727.0,36.3792,36.4217,36.3114,36.3283,39727.0
2019-11-13 14:00:00,42.8,42.84,42.78,42.84,10808.0,36.3114,36.3453,36.2944,36.3453,10808.0
2019-11-13 14:05:00,42.85,42.85,42.78,42.81,11257.0,36.3538,36.3538,36.2944,36.3199,11257.0
2019-11-13 14:10:00,42.81,42.82,42.78,42.78,5885.0,36.3199,36.3283,36.2944,36.2944,5885.0
2019-11-13 14:15:00,42.79,42.8,42.76,42.76,8911.0,36.3029,36.3114,36.2774,36.2774,8911.0
2019-11-13 14:20:00,42.76,42.77,42.73,42.74,16010.0,36.2774,36.2859,36.252,36.2605,16010.0
2019-11-13 14:25:00,42.75,42.77,42.74,42.74,5900.0,36.2689,36.2859,36.2605,36.2605,5900.0
2019-11-13 14:30:00,42.74,42.82,42.74,42.79,15680.0,36.2605,36.3283,36.2605,36.3029,15680.0
2019-11-13 14:35:00,42.8,42.82,42.79,42.79,11813.0,36.3114,36.3283,36.3029,36.3029,11813.0
2019-11-13 14:40:00,42.8,42.87,42.8,42.87,10546.0,36.3114,36.3708,36.3114,36.3708,10546.0
2019-11-13 14:45:00,42.87,42.87,42.84,42.85,16198.0,36.3708,36.3708,36.3453,36.3538,16198.0
2019-11-13 14:50:00,42.86,42.87,42.85,42.87,7845.0,36.3623,36.3708,36.3538,36.3708,7845.0
2019-11-13 14:55:00,42.87,42.88,42.85,42.86,14235.0,36.3708,36.3792,36.3538,36.3623,14235.0
2019-11-13 15:00:00,42.87,42.92,42.86,42.92,15835.0,36.3708,36.4132,36.3623,36.4132,15835.0
2019-11-13 15:05:00,42.92,42.92,42.9,42.91,7191.0,36.4132,36.4132,36.3962,36.4047,7191.0
2019-11-13 15:10:00,42.92,42.97,42.91,42.96,25923.0,36.4132,36.4556,36.4047,36.4471,25923.0
2019-11-13 15:15:00,42.96,42.98,42.93,42.95,16900.0,36.4471,36.4641,36.4217,36.4386,16900.0
2019-11-13 15:20:00,42.95,42.96,42.9,42.9,12181.0,36.4386,36.4471,36.3962,36.3962,12181.0
2019-11-13 15:25:00,42.9,42.91,42.87,42.89,18568.0,36.3962,36.4047,36.3708,36.3877,18568.0
2019-11-13 15:30:00,42.89,42.91,42.86,42.88,16394.0,36.3877,36.4047,36.3623,36.3792,16394.0
2019-11-13 15:35:00,42.88,42.89,42.86,42.89,19826.0,36.3792,36.3877,36.3623,36.3877,19826.0
2019-11-13 15:40:00,42.88,42.91,42.88,42.91,24397.0,36.3792,36.4047,36.3792,36.4047,24397.0
2019-11-13 15:45:00,42.9,42.91,42.87,42.87,24910.0,36.3962,36.4047,36.3708,36.3708,24910.0
2019-11-13 15:50:00,42.87,42.88,42.82,42.88,77686.0,36.3708,36.3792,36.3283,36.3792,77686.0
2019-11-13 15:55:00,42.88,42.89,42.81,42.81,207956.0,36.3792,36.3877,36.3199,36.3199,207956.0
2019-11-14 09:30:00,42.9,43.04,42.85,42.98,43677.0,36.3962,36.515,36.3538,36.4641,43677.0
2019-11-14 09:35:00,43.0,43.11,42.96,43.08,27925.0,36.481,36.5744,36.4471,36.5489,27925.0
2019-11-14 09:40:00,43.07,43.07,42.82,42.88,19501.0,36.5404,36.5404,36.3283,36.3792,19501.0
2019-11-14 09:45:00,42.89,43.05,42.88,42.92,36155.0,36.3877,36.5235,36.3792,36.4132,36155.0
2019-11-14 09:50:00,42.9,42.93,42.82,42.89,63051.0,36.3962,36.4217,36.3283,36.3877,63051.0
2019-11-14 09:55:00,42.9,42.91,42.8,42.82,39670.0,36.3962,36.4047,36.3114,36.3283,39670.0
2019-11-14 10:00:00,42.82,42.87,42.75,42.78,34862.0,36.3283,36.3708,36.2689,36.2944,34862.0
2019-11-14 10:05:00,42.77,42.77,42.67,42.69,16049.0,36.2859,36.2859,36.2011,36.218,16049.0
2019-11-14 10:10:00,42.7,42.73,42.68,42.71,15588.0,36.2265,36.252,36.2096,36.235,15588.0
2019-11-14 10:15:00,42.71,42.75,42.7,42.72,15017.0,36.235,36.2689,36.2265,36.2435,15017.0
2019-11-14 10:20:00,42.72,42.8,42.72,42.79,7614.0,36.2435,36.3114,36.2435,36.3029,7614.0
2019-11-14 10:25:00,42.8,42.82,42.74,42.76,11565.0,36.3114,36.3283,36.2605,36.2774,11565.0
2019-11-14 10:30:00,42.76,42.76,42.72,42.72,7993.0,36.2774,36.2774,36.2435,36.2435,7993.0
2019-11-14 10:35:00,42.73,42.74,42.67,42.68,6920.0,36.252,36.2605,36.2011,36.2096,6920.0
2019-11-14 10:40:00,42.68,42.68,42.65,42.66,12258.0,36.2096,36.2096,36.1841,36.1926,12258.0
2019-11-14 10:45:00,42.67,42.72,42.66,42.72,10122.0,36.2011,36.2435,36.1926,36.2435,10122.0
2019-11-14 10:50:00,42.72,42.74,42.69,42.71,9857.0,36.2435,36.2605,36.218,36.235,9857.0
2019-11-14 10:55:00,42.71,42.71,42.66,42.7,8426.0,36.235,36.235,36.1926,36.2265,8426.0
2019-11-14 11:00:00,42.7,42.7,42.63,42.66,10758.0,36.2265,36.2265,36.1671,36.1926,10758.0
2019-11-14 11:05:00,42.65,42.66,42.63,42.64,6380.0,36.1841,36.1926,36.1671,36.1756,6380.0
2019-11-14 11:10:00,42.64,42.72,42.64,42.69,14105.0,36.1756,36.2435,36.1756,36.218,14105.0
2019-11-14 11:15:00,42.69,42.71,42.67,42.71,7251.0,36.218,36.235,36.2011,36.235,7251.0
2019-11-14 11:20:00,42.7,42.72,42.69,42.7,11125.0,36.2265,36.2435,36.218,36.2265,11125.0
2019-11-14 11:25:00,42.7,42.75,42.69,42.71,11413.0,36.2265,36.2689,36.218,36.235,11413.0
2019-11-14 11:30:00,42.71,42.75,42.68,42.69,13642.0,36.235,36.2689,36.2096,36.218,13642.0
2019-11-14 11:35:00,42.68,42.68,42.62,42.64,12409.0,36.2096,36.2096,36.1587,36.1756,12409.0
2019-11-14 11:40:00,42.63,42.63,42.57,42.58,12229.0,36.1671,36.1671,36.1162,36.1247,12229.0
2019-11-14 11:45:00,42.58,42.63,42.58,42.59,11435.0,36.1247,36.1671,36.1247,36.1332,11435.0
2019-11-14 11:50:00,42.6,42.63,42.59,42.61,13500.0,36.1417,36.1671,36.1332,36.1502,13500.0
2019-11-14 11:55:00,42.61,42.67,42.6,42.67,9139.0,36.1502,36.2011,36.1417,36.2011,9139.0
2019-11-14 12:00:00,42.66,42.69,42.64,42.66,9591.0,36.1926,36.218,36.1756,36.1926,9591.0
2019-11-14 12:05:00,42.66,42.66,42.63,42.63,9509.0,36.1926,36.1926,36.1671,36.1671,9509.0
2019-11-14 12:10:00,42.64,42.65,42.61,42.65,6507.0,36.1756,36.1841,36.1502,36.1841,6507.0
2019-11-14 12:15:00,42.64,42.65,42.63,42.65,9451.0,36.1756,36.1841,36.1671,36.1841,9451.0
2019-11-14 12:20:00,42.65,42.65,42.63,42.64,6953.0,36.1841,36.1841,36.1671,36.1756,6953.0
2019-11-14 12:25:00,42.64,42.65,42.63,42.64,6583.0,36.1756,36.1841,36.1671,36.1756,6583.0
2019-11-14 12:30:00,42.64,42.71,42.62,42.71,13577.0,36.1756,36.235,36.1587,36.235,13577.0
2019-11-14 12:35:00,42.72,42.72,42.69,42.69,8795.0,36.2435,36.2435,36.218,36.218,8795.0
2019-11-14 12:40:00,42.69,42.72,42.68,42.68,12705.0,36.218,36.2435,36.2096,36.2096,12705.0
2019-11-14 12:45:00,42.69,42.7,42.67,42.68,4934.0,36.218,36.2265,36.2011,36.2096,4934.0
2019-11-14 12:50:00,42.69,42.69,42.65,42.67,10380.0,36.218,36.218,36.1841,36.2011,10380.0
2019-11-14 12:55:00,42.66,42.7,42.65,42.7,7857.0,36.1926,36.2265,36.1841,36.2265,7857.0
2019-11-14 13:00:00,42.69,42.7,42.67,42.68,6501.0,36.218,36.2265,36.2011,36.2096,6501.0
2019-11-14 13:05:00,42.68,42.69,42.66,42.66,6394.0,36.2096,36.218,36.1926,36.1926,6394.0
2019-11-14 13:10:00,42.66,42.69,42.65,42.69,10721.0,36.1926,36.218,36.1841,36.218,10721.0
2019-11-14 13:15:00,42.69,42.71,42.68,42.7,6789.0,36.218,36.235,36.2096,36.2265,6789.0
2019-11-14 13:20:00,42.69,42.7,42.68,42.7,6177.0,36.218,36.2265,36.2096,36.2265,6177.0
2019-11-14 13:25:00,42.69,42.7,42.67,42.69,12881.0,36.218,36.2265,36.2011,36.218,12881.0
2019-11-14 13:30:00,42.69,42.71,42.68,42.71,7857.0,36.218,36.235,36.2096,36.235,7857.0
2019-11-14 13:35:00,42.71,42.73,42.71,42.73,9993.0,36.235,36.252,36.235,36.252,9993.0
2019-11-14 13:40:00,42.72,42.72,42.69,42.7,7129.0,36.2435,36.2435,36.218,36.2265,7129.0
2019-11-14 13:45:00,42.71,42.72,42.7,42.71,7068.0,36.235,36.2435,36.2265,36.235,7068.0
2019-11-14 13:50:00,42.72,42.73,42.71,42.72,9136.0,36.2435,36.252,36.235,36.2435,9136.0
2019-11-14 13:55:00,42.72,42.74,42.65,42.72,33436.0,36.2435,36.2605,36.1841,36.2435,33436.0
2019-11-14 14:00:00,42.71,42.75,42.7,42.74,15284.0,36.235,36.2689,36.2265,36.2605,15284.0
2019-11-14 14:05:00,42.74,42.77,42.73,42.76,12326.0,36.2605,36.2859,36.252,36.2774,12326.0
2019-11-14 14:10:00,42.77,42.83,42.76,42.8,14781.0,36.2859,36.3368,36.2774,36.3114,14781.0
2019-11-14 14:15:00,42.8,42.81,42.77,42.81,12014.0,36.3114,36.3199,36.2859,36.3199,12014.0
2019-11-14 14:20:00,42.8,42.8,42.76,42.77,9272.0,36.3114,36.3114,36.2774,36.2859,9272.0
2019-11-14 14:25:00,42.77,42.78,42.75,42.76,14545.0,36.2859,36.2944,36.2689,36.2774,14545.0
2019-11-14 14:30:00,42.75,42.77,42.74,42.77,7549.0,36.2689,36.2859,36.2605,36.2859,7549.0
2019-11-14 14:35:00,42.77,42.77,42.72,42.74,13304.0,36.2859,36.2859,36.2435,36.2605,13304.0
2019-11-14 14:40:00,42.75,42.76,42.74,42.75,11072.0,36.2689,36.2774,36.2605,36.2689,11072.0
2019-11-14 14:45:00,42.74,42.75,42.73,42.73,12023.0,36.2605,36.2689,36.252,36.252,12023.0
2019-11-14 14:50:00,42.73,42.74,42.69,42.72,10233.0,36.252,36.2605,36.218,36.2435,10233.0
2019-11-14 14:55:00,42.72,42.73,42.68,42.69,20848.0,36.2435,36.252,36.2096,36.218,20848.0
2019-11-14 15:00:00,42.69,42.75,42.68,42.73,26942.0,36.218,36.2689,36.2096,36.252,26942.0
2019-11-14 15:05:00,42.74,42.74,42.71,42.72,18198.0,36.2605,36.2605,36.235,36.2435,18198.0
2019-11-14 15:10:00,42.71,42.72,42.68,42.69,8919.0,36.235,36.2435,36.2096,36.218,8919.0
2019-11-14 15:15:00,42.68,42.69,42.65,42.66,19947.0,36.2096,36.218,36.1841,36.1926,19947.0
2019-11-14 15:20:00,42.65,42.66,42.62,42.66,22126.0,36.1841,36.1926,36.1587,36.1926,22126.0
2019-11-14 15:25:00,42.66,42.7,42.64,42.7,23719.0,36.1926,36.2265,36.1756,36.2265,23719.0
2019-11-14 15:30:00,42.69,42.7,42.64,42.64,22893.0,36.218,36.2265,36.1756,36.1756,22893.0
2019-11-14 15:35:00,42.65,42.66,42.61,42.64,42787.0,36.1841,36.1926,36.1502,36.1756,42787.0
2019-11-14 15:40:00,42.64,42.69,42.63,42.69,25550.0,36.1756,36.218,36.1671,36.218,25550.0
2019-11-14 15:45:00,42.68,42.69,42.66,42.68,39079.0,36.2096,36.218,36.1926,36.2096,39079.0
2019-11-14 15:50:00,42.69,42.78,42.68,42.76,185861.0,36.218,36.2944,36.2096,36.2774,185861.0
2019-11-14 15:55:00,42.76,42.79,42.75,42.77,196362.0,36.2774,36.3029,36.2689,36.2859,196362.0
2019-11-15 09:30:00,42.93,43.03,42.83,43.0,111202.0,36.4217,36.5065,36.3368,36.481,111202.0
2019-11-15 09:35:00,43.01,43.06,42.99,43.01,40638.0,36.4895,36.532,36.4726,36.4895,40638.0
2019-11-15 09:40:00,43.02,43.11,42.99,43.01,13952.0,36.498,36.5744,36.4726,36.4895,13952.0
2019-11-15 09:45:00,43.01,43.03,42.88,42.89,14757.0,36.4895,36.5065,36.3792,36.3877,14757.0
2019-11-15 09:50:00,42.88,42.88,42.78,42.84,11319.0,36.3792,36.3792,36.2944,36.3453,11319.0
2019-11-15 09:55:00,42.84,42.84,42.78,42.81,12503.0,36.3453,36.3453,36.2944,36.3199,12503.0
2019-11-15 10:00:00,42.83,42.85,42.79,42.84,12953.0,36.3368,36.3538,36.3029,36.3453,12953.0
2019-11-15 10:05:00,42.83,42.84,42.74,42.84,23195.0,36.3368,36.3453,36.2605,36.3453,23195.0
2019-11-15 10:10:00,42.84,42.86,42.79,42.86,16867.0,36.3453,36.3623,36.3029,36.3623,16867.0
2019-11-15 10:15:00,42.86,42.86,42.77,42.77,14458.0,36.3623,36.3623,36.2859,36.2859,14458.0
2019-11-15 10:20:00,42.76,42.84,42.76,42.8,16393.0,36.2774,36.3453,36.2774,36.3114,16393.0
2019-11-15 10:25:00,42.81,42.9,42.78,42.9,13133.0,36.3199,36.3962,36.2944,36.3962,13133.0
2019-11-15 10:30:00,42.89,42.92,42.87,42.87,10088.0,36.3877,36.4132,36.3708,36.3708,10088.0
2019-11-15 10:35:00,42.88,42.89,42.84,42.87,14943.0,36.3792,36.3877,36.3453,36.3708,14943.0
2019-11-15 10:40:00,42.87,42.93,42.86,42.93,9211.0,36.3708,36.4217,36.3623,36.4217,9211.0
2019-11-15 10:45:00,42.93,43.05,42.92,43.04,21580.0,36.4217,36.5235,36.4132,36.515,21580.0
2019-11-15 10:50:00,43.05,43.05,42.95,42.98,41782.0,36.5235,36.5235,36.4386,36.4641,41782.0
2019-11-15 10:55:00,42.97,43.01,42.96,42.97,9882.0,36.4556,36.4895,36.4471,36.4556,9882.0
2019-11-15 11:00:00,42.96,43.02,42.95,43.02,9384.0,36.4471,36.498,36.4386,36.498,9384.0
2019-11-15 11:05:00,43.03,43.05,43.02,43.03,14847.0,36.5065,36.5235,36.498,36.5065,14847.0
2019-11-15 11:10:00,43.03,43.05,43.01,43.05,13677.0,36.5065,36.5235,36.4895,36.5235,13677.0
2019-11-15 11:15:00,43.04,43.08,43.02,43.05,21016.0,36.515,36.5489,36.498,36.5235,21016.0
2019-11-15 11:20:00,43.04,43.06,43.02,43.06,16428.0,36.515,36.532,36.498,36.532,16428.0
2019-11-15 11:25:00,43.06,43.17,43.06,43.16,15699.0,36.532,36.6253,36.532,36.6168,15699.0
2019-11-15 11:30:00,43.16,43.22,43.16,43.2,17986.0,36.6168,36.6677,36.6168,36.6507,17986.0
2019-11-15 11:35:00,43.2,43.21,43.11,43.12,17704.0,36.6507,36.6592,36.5744,36.5829,17704.0
2019-11-15 11:40:00,43.12,43.13,43.11,43.12,15429.0,36.5829,36.5913,36.5744,36.5829,15429.0
2019-11-15 11:45:00,43.12,43.12,43.05,43.06,25801.0,36.5829,36.5829,36.5235,36.532,25801.0
2019-11-15 11:50:00,43.07,43.09,43.05,43.09,27615.0,36.5404,36.5574,36.5235,36.5574,27615.0
2019-11-15 11:55:00,43.09,43.1,43.07,43.09,15156.0,36.5574,36.5659,36.5404,36.5574,15156.0
2019-11-15 12:00:00,43.09,43.11,43.08,43.11,14399.0,36.5574,36.5744,36.5489,36.5744,14399.0
2019-11-15 12:05:00,43.11,43.11,43.07,43.09,30421.0,36.5744,36.5744,36.5404,36.5574,30421.0
2019-11-15 12:10:00,43.09,43.1,43.03,43.03,21175.0,36.5574,36.5659,36.5065,36.5065,21175.0
2019-11-15 12:15:00,43.03,43.07,43.03,43.03,18444.0,36.5065,36.5404,36.5065,36.5065,18444.0
2019-11-15 12:20:00,43.02,43.06,43.02,43.04,13959.0,36.498,36.532,36.498,36.515,13959.0
2019-11-15 12:25:00,43.04,43.06,43.03,43.05,12579.0,36.515,36.532,36.5065,36.5235,12579.0
2019-11-15 12:30:00,43.04,43.04,43.0,43.02,30859.0,36.515,36.515,36.481,36.498,30859.0
2019-11-15 12:35:00,43.01,43.04,43.0,43.01,9359.0,36.4895,36.515,36.481,36.4895,9359.0
2019-11-15 12:40:00,43.01,43.02,42.99,43.0,14484.0,36.4895,36.498,36.4726,36.481,14484.0
2019-11-15 12:45:00,43.0,43.0,42.98,42.98,9612.0,36.481,36.481,36.4641,36.4641,9612.0
2019-11-15 12:50:00,42.98,43.01,42.98,42.99,14927.0,36.4641,36.4895,36.4641,36.4726,14927.0
2019-11-15 12:55:00,42.99,43.0,42.94,42.95,6919.0,36.4726,36.481,36.4301,36.4386,6919.0
2019-11-15 13:00:00,42.96,42.97,42.95,42.97,5430.0,36.4471,36.4556,36.4386,36.4556,5430.0
2019-11-15 13:05:00,42.96,42.98,42.96,42.96,15577.0,36.4471,36.4641,36.4471,36.4471,15577.0
2019-11-15 13:10:00,42.96,42.98,42.95,42.96,8538.0,36.4471,36.4641,36.4386,36.4471,8538.0
2019-11-15 13:15:00,42.95,42.98,42.95,42.98,4553.0,36.4386,36.4641,36.4386,36.4641,4553.0
2019-11-15 13:20:00,42.98,43.01,42.97,43.0,13923.0,36.4641,36.4895,36.4556,36.481,13923.0
2019-11-15 13:25:00,42.99,43.0,42.98,42.98,8118.0,36.4726,36.481,36.4641,36.4641,8118.0
2019-11-15 13:30:00,42.98,43.0,42.97,43.0,8111.0,36.4641,36.481,36.4556,36.481,8111.0
2019-11-15 13:35:00,42.98,42.99,42.95,42.95,10338.0,36.4641,36.4726,36.4386,36.4386,10338.0
2019-11-15 13:40:00,42.95,42.99,42.94,42.99,11484.0,36.4386,36.4726,36.4301,36.4726,11484.0
2019-11-15 13:45:00,42.98,42.99,42.94,42.95,7997.0,36.4641,36.4726,36.4301,36.4386,7997.0
2019-11-15 13:50:00,42.95,42.96,42.94,42.95,5138.0,36.4386,36.4471,36.4301,36.4386,5138.0
2019-11-15 13:55:00,42.96,42.97,42.93,42.95,11613.0,36.4471,36.4556,36.4217,36.4386,11613.0
2019-11-15 14:00:00,42.94,42.97,42.93,42.97,22497.0,36.4301,36.4556,36.4217,36.4556,22497.0
2019-11-15 14:05:00,42.97,42.98,42.96,42.97,8877.0,36.4556,36.4641,36.4471,36.4556,8877.0
2019-11-15 14:10:00,42.97,42.97,42.94,42.97,14621.0,36.4556,36.4556,36.4301,36.4556,14621.0
2019-11-15 14:15:00,42.97,42.97,42.96,42.96,6500.0,36.4556,36.4556,36.4471,36.4471,6500.0
2019-11-15 14:20:00,42.97,42.97,42.92,42.92,19869.0,36.4556,36.4556,36.4132,36.4132,19869.0
2019-11-15 14:25:00,42.92,42.93,42.91,42.92,9806.0,36.4132,36.4217,36.4047,36.4132,9806.0
2019-11-15 14:30:00,42.91,42.92,42.87,42.9,19488.0,36.4047,36.4132,36.3708,36.3962,19488.0
2019-11-15 14:35:00,42.9,42.92,42.9,42.9,18204.0,36.3962,36.4132,36.3962,36.3962,18204.0
2019-11-15 14:40:00,42.9,42.92,42.89,42.9,20661.0,36.3962,36.4132,36.3877,36.3962,20661.0
2019-11-15 14:45:00,42.9,42.9,42.84,42.85,22918.0,36.3962,36.3962,36.3453,36.3538,22918.0
2019-11-15 14:50:00,42.86,42.88,42.85,42.88,14990.0,36.3623,36.3792,36.3538,36.3792,14990.0
2019-11-15 14:55:00,42.88,42.91,42.87,42.89,27391.0,36.3792,36.4047,36.3708,36.3877,27391.0
2019-11-15 15:00:00,42.89,42.91,42.86,42.86,22908.0,36.3877,36.4047,36.3623,36.3623,22908.0
2019-11-15 15:05:00,42.87,42.88,42.84,42.84,20050.0,36.3708,36.3792,36.3453,36.3453,20050.0
2019-11-15 15:10:00,42.84,42.86,42.8,42.81,42450.0,36.3453,36.3623,36.3114,36.3199,42450.0
2019-11-15 15:15:00,42.8,42.86,42.79,42.83,52089.0,36.3114,36.3623,36.3029,36.3368,52089.0
2019-11-15 15:20:00,42.83,42.84,42.79,42.79,53633.0,36.3368,36.3453,36.3029,36.3029,53633.0
2019-11-15 15:25:00,42.79,42.8,42.75,42.76,59910.0,36.3029,36.3114,36.2689,36.2774,59910.0
2019-11-15 15:30:00,42.76,42.76,42.72,42.72,68764.0,36.2774,36.2774,36.2435,36.2435,68764.0
2019-11-15 15:35:00,42.73,42.73,42.69,42.7,104523.0,36.252,36.252,36.218,36.2265,104523.0
2019-11-15 15:40:00,42.7,42.77,42.68,42.76,94968.0,36.2265,36.2859,36.2096,36.2774,94968.0
2019-11-15 15:45:00,42.76,42.82,42.75,42.82,53439.0,36.2774,36.3283,36.2689,36.3283,53439.0
2019-11-15 15:50:00,42.82,42.9,42.82,42.9,137987.0,36.3283,36.3962,36.3283,36.3962,137987.0
2019-11-15 15:55:00,42.9,42.98,42.77,42.87,636608.0,36.3962,36.4641,36.2859,36.3708,636608.0
2019-11-18 09:30:00,42.8,42.8,42.54,42.67,41876.0,36.3114,36.3114,36.0908,36.2011,41876.0
2019-11-18 09:35:00,42.66,42.71,42.59,42.65,14263.0,36.1926,36.235,36.1332,36.1841,14263.0
2019-11-18 09:40:00,42.64,42.7,42.58,42.67,6280.0,36.1756,36.2265,36.1247,36.2011,6280.0
2019-11-18 09:45:00,42.67,42.69,42.63,42.67,15630.0,36.2011,36.218,36.1671,36.2011,15630.0
2019-11-18 09:50:00,42.67,42.69,42.62,42.66,9369.0,36.2011,36.218,36.1587,36.1926,9369.0
2019-11-18 09:55:00,42.65,42.67,42.61,42.66,8850.0,36.1841,36.2011,36.1502,36.1926,8850.0
2019-11-18 10:00:00,42.66,42.7,42.63,42.67,27724.0,36.1926,36.2265,36.1671,36.2011,27724.0
2019-11-18 10:05:00,42.67,42.72,42.67,42.68,47967.0,36.2011,36.2435,36.2011,36.2096,47967.0
2019-11-18 10:10:00,42.67,42.69,42.61,42.64,19158.0,36.2011,36.218,36.1502,36.1756,19158.0
2019-11-18 10:15:00,42.64,42.65,42.56,42.57,19109.0,36.1756,36.1841,36.1078,36.1162,19109.0
2019-11-18 10:20:00,42.57,42.61,42.56,42.58,31895.0,36.1162,36.1502,36.1078,36.1247,31895.0
2019-11-18 10:25:00,42.58,42.61,42.58,42.6,14959.0,36.1247,36.1502,36.1247,36.1417,14959.0
2019-11-18 10:30:00,42.6,42.6,42.57,42.58,44472.0,36.1417,36.1417,36.1162,36.1247,44472.0
2019-11-18 10:35:00,42.58,42.63,42.55,42.63,44865.0,36.1247,36.1671,36.0993,36.1671,44865.0
2019-11-18 10:40:00,42.62,42.67,42.62,42.64,38137.0,36.1587,36.2011,36.1587,36.1756,38137.0
2019-11-18 10:45:00,42.63,42.64,42.59,42.61,26014.0,36.1671,36.1756,36.1332,36.1502,26014.0
2019-11-18 10:50:00,42.6,42.61,42.55,42.57,30340.0,36.1417,36.1502,36.0993,36.1162,30340.0
2019-11-18 10:55:00,42.57,42.57,42.53,42.54,19676.0,36.1162,36.1162,36.0823,36.0908,19676.0
2019-11-18 11:00:00,42.55,42.56,42.53,42.55,23533.0,36.0993,36.1078,36.0823,36.0993,23533.0
2019-11-18 11:05:00,42.55,42.56,42.54,42.55,19380.0,36.0993,36.1078,36.0908,36.0993,19380.0
2019-11-18 11:10:00,42.55,42.6,42.54,42.54,19114.0,36.0993,36.1417,36.0908,36.0908,19114.0
2019-11-18 11:15:00,42.54,42.57,42.53,42.56,17200.0,36.0908,36.1162,36.0823,36.1078,17200.0
2019-11-18 11:20:00,42.56,42.59,42.54,42.58,12571.0,36.1078,36.1332,36.0908,36.1247,12571.0
2019-11-18 11:25:00,42.58,42.6,42.56,42.58,14603.0,36.1247,36.1417,36.1078,36.1247,14603.0
2019-11-18 11:30:00,42.59,42.6,42.58,42.59,10740.0,36.1332,36.1417,36.1247,36.1332,10740.0
2019-11-18 11:35:00,42.59,42.59,42.56,42.56,17288.0,36.1332,36.1332,36.1078,36.1078,17288.0
2019-11-18 11:40:00,42.56,42.56,42.53,42.54,9399.0,36.1078,36.1078,36.0823,36.0908,9399.0
2019-11-18 11:45:00,42.54,42.6,42.53,42.59,20601.0,36.0908,36.1417,36.0823,36.1332,20601.0
2019-11-18 11:50:00,42.59,42.63,42.59,42.63,12906.0,36.1332,36.1671,36.1332,36.1671,12906.0
2019-11-18 11:55:00,42.62,42.62,42.6,42.61,15640.0,36.1587,36.1587,36.1417,36.1502,15640.0
2019-11-18 12:00:00,42.62,42.65,42.61,42.61,15598.0,36.1587,36.1841,36.1502,36.1502,15598.0
2019-11-18 12:05:00,42.6,42.61,42.58,42.59,7025.0,36.1417,36.1502,36.1247,36.1332,7025.0
2019-11-18 12:10:00,42.6,42.61,42.54,42.54,12305.0,36.1417,36.1502,36.0908,36.0908,12305.0
2019-11-18 12:15:00,42.55,42.55,42.54,42.55,13212.0,36.0993,36.0993,36.0908,36.0993,13212.0
2019-11-18 12:20:00,42.55,42.56,42.54,42.54,13445.0,36.0993,36.1078,36.0908,36.0908,13445.0
2019-11-18 12:25:00,42.54,42.55,42.52,42.52,8168.0,36.0908,36.0993,36.0738,36.0738,8168.0
2019-11-18 12:30:00,42.53,42.56,42.52,42.55,29233.0,36.0823,36.1078,36.0738,36.0993,29233.0
2019-11-18 12:35:00,42.55,42.55,42.53,42.54,14632.0,36.0993,36.0993,36.0823,36.0908,14632.0
2019-11-18 12:40:00,42.54,42.55,42.52,42.53,7389.0,36.0908,36.0993,36.0738,36.0823,7389.0
2019-11-18 12:45:00,42.53,42.54,42.52,42.52,7051.0,36.0823,36.0908,36.0738,36.0738,7051.0
2019-11-18 12:50:00,42.52,42.53,42.52,42.52,6741.0,36.0738,36.0823,36.0738,36.0738,6741.0
2019-11-18 12:55:00,42.52,42.53,42.49,42.5,16038.0,36.0738,36.0823,36.0484,36.0568,16038.0
2019-11-18 13:00:00,42.5,42.51,42.49,42.51,5425.0,36.0568,36.0653,36.0484,36.0653,5425.0
2019-11-18 13:05:00,42.51,42.53,42.49,42.5,14067.0,36.0653,36.0823,36.0484,36.0568,14067.0
2019-11-18 13:10:00,42.5,42.51,42.48,42.49,9587.0,36.0568,36.0653,36.0399,36.0484,9587.0
2019-11-18 13:15:00,42.49,42.51,42.48,42.5,9007.0,36.0484,36.0653,36.0399,36.0568,9007.0
2019-11-18 13:20:00,42.5,42.51,42.49,42.5,11848.0,36.0568,36.0653,36.0484,36.0568,11848.0
2019-11-18 13:25:00,42.5,42.51,42.49,42.5,6793.0,36.0568,36.0653,36.0484,36.0568,6793.0
2019-11-18 13:30:00,42.51,42.51,42.47,42.48,16393.0,36.0653,36.0653,36.0314,36.0399,16393.0
2019-11-18 13:35:00,42.48,42.52,42.48,42.51,11416.0,36.0399,36.0738,36.0399,36.0653,11416.0
2019-11-18 13:40:00,42.51,42.55,42.51,42.54,10530.0,36.0653,36.0993,36.0653,36.0908,10530.0
2019-11-18 13:45:00,42.53,42.57,42.53,42.55,8034.0,36.0823,36.1162,36.0823,36.0993,8034.0
2019-11-18 13:50:00,42.56,42.6,42.56,42.59,30250.0,36.1078,36.1417,36.1078,36.1332,30250.0
2019-11-18 13:55:00,42.58,42.59,42.54,42.54,20553.0,36.1247,36.1332,36.0908,36.0908,20553.0
2019-11-18 14:00:00,42.55,42.56,42.53,42.55,10981.0,36.0993,36.1078,36.0823,36.0993,10981.0
2019-11-18 14:05:00,42.55,42.6,42.55,42.58,15047.0,36.0993,36.1417,36.0993,36.1247,15047.0
2019-11-18 14:10:00,42.59,42.63,42.59,42.61,18068.0,36.1332,36.1671,36.1332,36.1502,18068.0
2019-11-18 14:15:00,42.61,42.63,42.58,42.63,16146.0,36.1502,36.1671,36.1247,36.1671,16146.0
2019-11-18 14:20:00,42.63,42.64,42.61,42.63,11740.0,36.1671,36.1756,36.1502,36.1671,11740.0
2019-11-18 14:25:00,42.63,42.66,42.62,42.66,11860.0,36.1671,36.1926,36.1587,36.1926,11860.0
2019-11-18 14:30:00,42.65,42.66,42.63,42.65,15096.0,36.1841,36.1926,36.1671,36.1841,15096.0
2019-11-18 14:35:00,42.65,42.69,42.65,42.67,15399.0,36.1841,36.218,36.1841,36.2011,15399.0
2019-11-18 14:40:00,42.68,42.68,42.64,42.64,20568.0,36.2096,36.2096,36.1756,36.1756,20568.0
2019-11-18 14:45:00,42.65,42.66,42.62,42.63,15411.0,36.1841,36.1926,36.1587,36.1671,15411.0
2019-11-18 14:50:00,42.63,42.7,42.63,42.68,24231.0,36.1671,36.2265,36.1671,36.2096,24231.0
2019-11-18 14:55:00,42.68,42.71,42.67,42.7,11954.0,36.2096,36.235,36.2011,36.2265,11954.0
2019-11-18 15:00:00,42.7,42.71,42.65,42.69,35664.0,36.2265,36.235,36.1841,36.218,35664.0
2019-11-18 15:05:00,42.7,42.73,42.69,42.72,20335.0,36.2265,36.252,36.218,36.2435,20335.0
2019-11-18 15:10:00,42.72,42.8,42.72,42.78,18558.0,36.2435,36.3114,36.2435,36.2944,18558.0
2019-11-18 15:15:00,42.78,42.79,42.76,42.77,14745.0,36.2944,36.3029,36.2774,36.2859,14745.0
2019-11-18 15:20:00,42.78,42.82,42.78,42.81,10934.0,36.2944,36.3283,36.2944,36.3199,10934.0
2019-11-18 15:25:00,42.81,42.82,42.76,42.78,16194.0,36.3199,36.3283,36.2774,36.2944,16194.0
2019-11-18 15:30:00,42.77,42.78,42.75,42.75,19218.0,36.2859,36.2944,36.2689,36.2689,19218.0
2019-11-18 15:35:00,42.75,42.79,42.74,42.79,20901.0,36.2689,36.3029,36.2605,36.3029,20901.0
2019-11-18 15:40:00,42.79,42.79,42.76,42.77,22397.0,36.3029,36.3029,36.2774,36.2859,22397.0
2019-11-18 15:45:00,42.77,42.78,42.76,42.77,22586.0,36.2859,36.2944,36.2774,36.2859,22586.0
2019-11-18 15:50:00,42.77,42.81,42.76,42.8,73999.0,36.2859,36.3199,36.2774,36.3114,73999.0
2019-11-18 15:55:00,42.81,42.85,42.76,42.84,162806.0,36.3199,36.3538,36.2774,36.3453,162806.0
2019-11-19 09:30:00,42.74,42.77,42.63,42.69,52722.0,36.2605,36.2859,36.1671,36.218,52722.0
2019-11-19 09:35:00,42.7,42.72,42.61,42.71,23133.0,36.2265,36.2435,36.1502,36.235,23133.0
2019-11-19 09:40:00,42.7,42.78,42.67,42.78,15028.0,36.2265,36.2944,36.2011,36.2944,15028.0
2019-11-19 09:45:00,42.78,42.8,42.7,42.72,25366.0,36.2944,36.3114,36.2265,36.2435,25366.0
2019-11-19 09:50:00,42.72,42.79,42.69,42.75,57474.0,36.2435,36.3029,36.218,36.2689,57474.0
2019-11-19 09:55:00,42.75,42.77,42.69,42.77,22238.0,36.2689,36.2859,36.218,36.2859,22238.0
2019-11-19 10:00:00,42.77,42.83,42.76,42.79,21712.0,36.2859,36.3368,36.2774,36.3029,21712.0
2019-11-19 10:05:00,42.79,42.86,42.77,42.86,15101.0,36.3029,36.3623,36.2859,36.3623,15101.0
2019-11-19 10:10:00,42.86,42.93,42.84,42.93,12140.0,36.3623,36.4217,36.3453,36.4217,12140.0
2019-11-19 10:15:00,42.93,42.96,42.9,42.95,20893.0,36.4217,36.4471,36.3962,36.4386,20893.0
2019-11-19 10:20:00,42.96,42.98,42.91,42.98,18687.0,36.4471,36.4641,36.4047,36.4641,18687.0
2019-11-19 10:25:00,42.98,43.03,42.94,42.97,21256.0,36.4641,36.5065,36.4301,36.4556,21256.0
2019-11-19 10:30:00,42.97,42.98,42.9,42.92,25362.0,36.4556,36.4641,36.3962,36.4132,25362.0
2019-11-19 10:35:00,42.93,43.01,42.89,43.0,35345.0,36.4217,36.4895,36.3877,36.481,35345.0
2019-11-19 10:40:00,43.01,43.03,42.97,43.02,23998.0,36.4895,36.5065,36.4556,36.498,23998.0
2019-11-19 10:45:00,43.02,43.03,42.92,42.93,27653.0,36.498,36.5065,36.4132,36.4217,27653.0
2019-11-19 10:50:00,42.93,42.98,42.88,42.97,83899.0,36.4217,36.4641,36.3792,36.4556,83899.0
2019-11-19 10:55:00,42.97,43.01,42.94,42.96,21575.0,36.4556,36.4895,36.4301,36.4471,21575.0
2019-11-19 11:00:00,42.95,42.95,42.87,42.89,26934.0,36.4386,36.4386,36.3708,36.3877,26934.0
2019-11-19 11:05:00,42.89,42.89,42.84,42.84,17349.0,36.3877,36.3877,36.3453,36.3453,17349.0
2019-11-19 11:10:00,42.84,42.87,42.82,42.83,22705.0,36.3453,36.3708,36.3283,36.3368,22705.0
2019-11-19 11:15:00,42.82,42.84,42.81,42.83,14520.0,36.3283,36.3453,36.3199,36.3368,14520.0
2019-11-19 11:20:00,42.84,42.88,42.82,42.88,13124.0,36.3453,36.3792,36.3283,36.3792,13124.0
2019-11-19 11:25:00,42.88,42.88,42.85,42.85,12103.0,36.3792,36.3792,36.3538,36.3538,12103.0
2019-11-19 11:30:00,42.85,42.9,42.83,42.9,21912.0,36.3538,36.3962,36.3368,36.3962,21912.0
2019-11-19 11:35:00,42.9,42.96,42.85,42.95,23094.0,36.3962,36.4471,36.3538,36.4386,23094.0
2019-11-19 11:40:00,42.94,42.94,42.88,42.88,15324.0,36.4301,36.4301,36.3792,36.3792,15324.0
2019-11-19 11:45:00,42.88,42.88,42.79,42.79,24260.0,36.3792,36.3792,36.3029,36.3029,24260.0
2019-11-19 11:50:00,42.79,42.79,42.73,42.77,36932.0,36.3029,36.3029,36.252,36.2859,36932.0
2019-11-19 11:55:00,42.77,42.9,42.77,42.9,42574.0,36.2859,36.3962,36.2859,36.3962,42574.0
2019-11-19 12:00:00,42.89,42.89,42.84,42.87,15248.0,36.3877,36.3877,36.3453,36.3708,15248.0
2019-11-19 12:05:00,42.86,42.86,42.82,42.83,19707.0,36.3623,36.3623,36.3283,36.3368,19707.0
2019-11-19 12:10:00,42.83,42.88,42.83,42.88,11671.0,36.3368,36.3792,36.3368,36.3792,11671.0
2019-11-19 12:15:00,42.88,42.89,42.87,42.89,6201.0,36.3792,36.3877,36.3708,36.3877,6201.0
2019-11-19 12:20:00,42.88,42.88,42.84,42.86,16653.0,36.3792,36.3792,36.3453,36.3623,16653.0
2019-11-19 12:25:00,42.86,42.87,42.84,42.85,8702.0,36.3623,36.3708,36.3453,36.3538,8702.0
2019-11-19 12:30:00,42.85,42.86,42.83,42.84,17870.0,36.3538,36.3623,36.3368,36.3453,17870.0
2019-11-19 12:35:00,42.84,42.84,42.82,42.83,13298.0,36.3453,36.3453,36.3283,36.3368,13298.0
2019-11-19 12:40:00,42.84,42.92,42.83,42.91,12400.0,36.3453,36.4132,36.3368,36.4047,12400.0
2019-11-19 12:45:00,42.9,42.95,42.9,42.94,5629.0,36.3962,36.4386,36.3962,36.4301,5629.0
2019-11-19 12:50:00,42.95,42.97,42.94,42.97,8518.0,36.4386,36.4556,36.4301,36.4556,8518.0
2019-11-19 12:55:00,42.97,43.01,42.96,43.0,11111.0,36.4556,36.4895,36.4471,36.481,11111.0
2019-11-19 13:00:00,43.0,43.03,42.95,43.02,9692.0,36.481,36.5065,36.4386,36.498,9692.0
2019-11-19 13:05:00,43.02,43.03,42.99,43.01,6878.0,36.498,36.5065,36.4726,36.4895,6878.0
2019-11-19 13:10:00,43.01,43.02,42.99,43.01,8633.0,36.4895,36.498,36.4726,36.4895,8633.0
2019-11-19 13:15:00,43.02,43.04,43.01,43.04,8907.0,36.498,36.515,36.4895,36.515,8907.0
2019-11-19 13:20:00,43.03,43.09,43.03,43.06,33836.0,36.5065,36.5574,36.5065,36.532,33836.0
2019-11-19 13:25:00,43.06,43.08,43.04,43.08,12791.0,36.532,36.5489,36.515,36.5489,12791.0
2019-11-19 13:30:00,43.07,43.08,43.05,43.05,12124.0,36.5404,36.5489,36.5235,36.5235,12124.0
2019-11-19 13:35:00,43.05,43.06,43.01,43.03,27853.0,36.5235,36.532,36.4895,36.5065,27853.0
2019-11-19 13:40:00,43.03,43.03,43.0,43.02,12236.0,36.5065,36.5065,36.481,36.498,12236.0
2019-11-19 13:45:00,43.02,43.02,42.99,43.01,10189.0,36.498,36.498,36.4726,36.4895,10189.0
2019-11-19 13:50:00,43.01,43.02,43.0,43.01,11238.0,36.4895,36.498,36.481,36.4895,11238.0
2019-11-19 13:55:00,43.0,43.0,42.97,42.99,10341.0,36.481,36.481,36.4556,36.4726,10341.0
2019-11-19 14:00:00,43.0,43.02,42.99,43.02,8381.0,36.481,36.498,36.4726,36.498,8381.0
2019-11-19 14:05:00,43.02,43.03,43.01,43.02,19848.0,36.498,36.5065,36.4895,36.498,19848.0
2019-11-19 14:10:00,43.02,43.04,43.01,43.04,15064.0,36.498,36.515,36.4895,36.515,15064.0
2019-11-19 14:15:00,43.04,43.1,43.03,43.09,23603.0,36.515,36.5659,36.5065,36.5574,23603.0
2019-11-19 14:20:00,43.09,43.13,43.09,43.12,9419.0,36.5574,36.5913,36.5574,36.5829,9419.0
2019-11-19 14:25:00,43.12,43.13,43.1,43.13,11757.0,36.5829,36.5913,36.5659,36.5913,11757.0
2019-11-19 14:30:00,43.13,43.13,43.08,43.1,10322.0,36.5913,36.5913,36.5489,36.5659,10322.0
2019-11-19 14:35:00,43.09,43.11,43.09,43.1,11873.0,36.5574,36.5744,36.5574,36.5659,11873.0
2019-11-19 14:40:00,43.09,43.14,43.09,43.14,14864.0,36.5574,36.5998,36.5574,36.5998,14864.0
2019-11-19 14:45:00,43.13,43.18,43.13,43.16,18897.0,36.5913,36.6338,36.5913,36.6168,18897.0
2019-11-19 14:50:00,43.16,43.16,43.11,43.13,14877.0,36.6168,36.6168,36.5744,36.5913,14877.0
2019-11-19 14:55:00,43.13,43.13,43.1,43.11,14228.0,36.5913,36.5913,36.5659,36.5744,14228.0
2019-11-19 15:00:00,43.11,43.11,43.08,43.09,10934.0,36.5744,36.5744,36.5489,36.5574,10934.0
2019-11-19 15:05:00,43.09,43.1,43.08,43.09,15498.0,36.5574,36.5659,36.5489,36.5574,15498.0
2019-11-19 15:10:00,43.09,43.11,43.06,43.11,31936.0,36.5574,36.5744,36.532,36.5744,31936.0
2019-11-19 15:15:00,43.11,43.12,43.09,43.12,17784.0,36.5744,36.5829,36.5574,36.5829,17784.0
2019-11-19 15:20:00,43.12,43.16,43.11,43.14,21172.0,36.5829,36.6168,36.5744,36.5998,21172.0
2019-11-19 15:25:00,43.13,43.14,43.12,43.14,21894.0,36.5913,36.5998,36.5829,36.5998,21894.0
2019-11-19 15:30:00,43.14,43.19,43.13,43.19,36075.0,36.5998,36.6422,36.5913,36.6422,36075.0
2019-11-19 15:35:00,43.19,43.22,43.18,43.22,39764.0,36.6422,36.6677,36.6338,36.6677,39764.0
2019-11-19 15:40:00,43.22,43.22,43.15,43.16,46138.0,36.6677,36.6677,36.6083,36.6168,46138.0
2019-11-19 15:45:00,43.16,43.17,43.13,43.17,48696.0,36.6168,36.6253,36.5913,36.6253,48696.0
2019-11-19 15:50:00,43.16,43.17,43.1,43.11,92705.0,36.6168,36.6253,36.5659,36.5744,92705.0
2019-11-19 15:55:00,43.11,43.13,43.08,43.08,232696.0,36.5744,36.5913,36.5489,36.5489,232696.0
2019-11-20 09:30:00,42.8,42.83,42.56,42.71,70579.0,36.6104,36.6361,36.4051,36.5334,70579.0
2019-11-20 09:35:00,42.69,42.74,42.59,42.66,28671.0,36.5163,36.5591,36.4308,36.4906,28671.0
2019-11-20 09:40:00,42.67,42.69,42.6,42.62,13693.0,36.4992,36.5163,36.4393,36.4564,13693.0
2019-11-20 09:45:00,42.64,42.68,42.5,42.56,13924.0,36.4735,36.5078,36.3538,36.4051,13924.0
2019-11-20 09:50:00,42.57,42.6,42.5,42.52,16160.0,36.4137,36.4393,36.3538,36.3709,16160.0
2019-11-20 09:55:00,42.52,42.71,42.52,42.7,71227.0,36.3709,36.5334,36.3709,36.5249,71227.0
2019-11-20 10:00:00,42.7,42.7,42.55,42.59,20252.0,36.5249,36.5249,36.3966,36.4308,20252.0
2019-11-20 10:05:00,42.59,42.64,42.55,42.62,46612.0,36.4308,36.4735,36.3966,36.4564,46612.0
2019-11-20 10:10:00,42.62,42.62,42.54,42.58,14662.0,36.4564,36.4564,36.388,36.4222,14662.0
2019-11-20 10:15:00,42.57,42.57,42.51,42.54,7546.0,36.4137,36.4137,36.3623,36.388,7546.0
2019-11-20 10:20:00,42.55,42.58,42.54,42.55,6617.0,36.3966,36.4222,36.388,36.3966,6617.0
2019-11-20 10:25:00,42.55,42.62,42.52,42.62,7702.0,36.3966,36.4564,36.3709,36.4564,7702.0
2019-11-20 10:30:00,42.62,42.74,42.62,42.73,13447.0,36.4564,36.5591,36.4564,36.5505,13447.0
2019-11-20 10:35:00,42.73,42.78,42.71,42.74,9909.0,36.5505,36.5933,36.5334,36.5591,9909.0
2019-11-20 10:40:00,42.73,42.81,42.71,42.8,10687.0,36.5505,36.619,36.5334,36.6104,10687.0
2019-11-20 10:45:00,42.81,42.85,42.79,42.85,13144.0,36.619,36.6532,36.6018,36.6532,13144.0
2019-11-20 10:50:00,42.86,42.9,42.8,42.8,38964.0,36.6617,36.6959,36.6104,36.6104,38964.0
2019-11-20 10:55:00,42.8,42.85,42.75,42.76,40066.0,36.6104,36.6532,36.5676,36.5762,40066.0
2019-11-20 11:00:00,42.76,42.78,42.72,42.77,13762.0,36.5762,36.5933,36.542,36.5847,13762.0
2019-11-20 11:05:00,42.76,42.81,42.75,42.81,4800.0,36.5762,36.619,36.5676,36.619,4800.0
2019-11-20 11:10:00,42.81,42.83,42.76,42.83,6270.0,36.619,36.6361,36.5762,36.6361,6270.0
2019-11-20 11:15:00,42.84,42.9,42.84,42.87,5810.0,36.6446,36.6959,36.6446,36.6703,5810.0
2019-11-20 11:20:00,42.87,42.91,42.87,42.9,9215.0,36.6703,36.7045,36.6703,36.6959,9215.0
2019-11-20 11:25:00,42.9,42.92,42.89,42.89,5602.0,36.6959,36.713,36.6874,36.6874,5602.0
2019-11-20 11:30:00,42.89,42.92,42.88,42.9,8257.0,36.6874,36.713,36.6788,36.6959,8257.0
2019-11-20 11:35:00,42.89,42.93,42.89,42.91,6792.0,36.6874,36.7216,36.6874,36.7045,6792.0
2019-11-20 11:40:00,42.91,42.93,42.89,42.93,6316.0,36.7045,36.7216,36.6874,36.7216,6316.0
2019-11-20 11:45:00,42.94,42.97,42.93,42.95,11121.0,36.7302,36.7558,36.7216,36.7387,11121.0
2019-11-20 11:50:00,42.95,42.96,42.93,42.95,6753.0,36.7387,36.7473,36.7216,36.7387,6753.0
2019-11-20 11:55:00,42.95,42.97,42.93,42.94,7507.0,36.7387,36.7558,36.7216,36.7302,7507.0
2019-11-20 12:00:00,42.94,42.95,42.89,42.89,10199.0,36.7302,36.7387,36.6874,36.6874,10199.0
2019-11-20 12:05:00,42.89,42.92,42.86,42.86,6659.0,36.6874,36.713,36.6617,36.6617,6659.0
2019-11-20 12:10:00,42.85,42.86,42.8,42.8,15665.0,36.6532,36.6617,36.6104,36.6104,15665.0
2019-11-20 12:15:00,42.8,42.82,42.78,42.79,14682.0,36.6104,36.6275,36.5933,36.6018,14682.0
2019-11-20 12:20:00,42.79,42.8,42.78,42.8,7245.0,36.6018,36.6104,36.5933,36.6104,7245.0
2019-11-20 12:25:00,42.79,42.86,42.78,42.86,16222.0,36.6018,36.6617,36.5933,36.6617,16222.0
2019-11-20 12:30:00,42.87,42.87,42.84,42.84,6478.0,36.6703,36.6703,36.6446,36.6446,6478.0
2019-11-20 12:35:00,42.84,42.85,42.83,42.84,5769.0,36.6446,36.6532,36.6361,36.6446,5769.0
2019-11-20 12:40:00,42.83,42.85,42.8,42.82,5058.0,36.6361,36.6532,36.6104,36.6275,5058.0
2019-11-20 12:45:00,42.81,42.82,42.8,42.82,5063.0,36.619,36.6275,36.6104,36.6275,5063.0
2019-11-20 12:50:00,42.82,42.83,42.78,42.79,8526.0,36.6275,36.6361,36.5933,36.6018,8526.0
2019-11-20 12:55:00,42.79,42.79,42.62,42.71,32197.0,36.6018,36.6018,36.4564,36.5334,32197.0
2019-11-20 13:00:00,42.71,42.71,42.62,42.62,6782.0,36.5334,36.5334,36.4564,36.4564,6782.0
2019-11-20 13:05:00,42.62,42.62,42.47,42.48,21139.0,36.4564,36.4564,36.3281,36.3367,21139.0
2019-11-20 13:10:00,42.47,42.47,42.35,42.38,20467.0,36.3281,36.3281,36.2255,36.2511,20467.0
2019-11-20 13:15:00,42.39,42.43,42.38,42.4,6347.0,36.2597,36.2939,36.2511,36.2683,6347.0
2019-11-20 13:20:00,42.41,42.47,42.4,42.42,19878.0,36.2768,36.3281,36.2683,36.2854,19878.0
2019-11-20 13:25:00,42.43,42.48,42.42,42.43,12067.0,36.2939,36.3367,36.2854,36.2939,12067.0
2019-11-20 13:30:00,42.43,42.44,42.39,42.43,11016.0,36.2939,36.3025,36.2597,36.2939,11016.0
2019-11-20 13:35:00,42.42,42.43,42.36,42.36,12174.0,36.2854,36.2939,36.234,36.234,12174.0
2019-11-20 13:40:00,42.37,42.42,42.33,42.4,10012.0,36.2426,36.2854,36.2084,36.2683,10012.0
2019-11-20 13:45:00,42.4,42.44,42.38,42.44,6209.0,36.2683,36.3025,36.2511,36.3025,6209.0
2019-11-20 13:50:00,42.43,42.49,42.38,42.45,30018.0,36.2939,36.3452,36.2511,36.311,30018.0
2019-11-20 13:55:00,42.43,42.44,42.41,42.44,6340.0,36.2939,36.3025,36.2768,36.3025,6340.0
2019-11-20 14:00:00,42.44,42.49,42.43,42.47,13519.0,36.3025,36.3452,36.2939,36.3281,13519.0
2019-11-20 14:05:00,42.47,42.51,42.45,42.51,13051.0,36.3281,36.3623,36.311,36.3623,13051.0
2019-11-20 14:10:00,42.52,42.6,42.51,42.56,10586.0,36.3709,36.4393,36.3623,36.4051,10586.0
2019-11-20 14:15:00,42.55,42.63,42.55,42.61,14042.0,36.3966,36.465,36.3966,36.4479,14042.0
2019-11-20 14:20:00,42.61,42.62,42.58,42.6,6563.0,36.4479,36.4564,36.4222,36.4393,6563.0
2019-11-20 14:25:00,42.59,42.67,42.59,42.66,5750.0,36.4308,36.4992,36.4308,36.4906,5750.0
2019-11-20 14:30:00,42.66,42.68,42.64,42.67,8476.0,36.4906,36.5078,36.4735,36.4992,8476.0
2019-11-20 14:35:00,42.67,42.69,42.66,42.66,12138.0,36.4992,36.5163,36.4906,36.4906,12138.0
2019-11-20 14:40:00,42.67,42.67,42.63,42.67,8869.0,36.4992,36.4992,36.465,36.4992,8869.0
2019-11-20 14:45:00,42.69,42.69,42.64,42.65,8641.0,36.5163,36.5163,36.4735,36.4821,8641.0
2019-11-20 14:50:00,42.66,42.67,42.62,42.62,6482.0,36.4906,36.4992,36.4564,36.4564,6482.0
2019-11-20 14:55:00,42.62,42.66,42.61,42.63,14918.0,36.4564,36.4906,36.4479,36.465,14918.0
2019-11-20 15:00:00,42.64,42.65,42.56,42.57,23480.0,36.4735,36.4821,36.4051,36.4137,23480.0
2019-11-20 15:05:00,42.57,42.6,42.55,42.6,12162.0,36.4137,36.4393,36.3966,36.4393,12162.0
2019-11-20 15:10:00,42.6,42.65,42.6,42.64,15226.0,36.4393,36.4821,36.4393,36.4735,15226.0
2019-11-20 15:15:00,42.63,42.64,42.58,42.59,22992.0,36.465,36.4735,36.4222,36.4308,22992.0
2019-11-20 15:20:00,42.58,42.61,42.58,42.58,15798.0,36.4222,36.4479,36.4222,36.4222,15798.0
2019-11-20 15:25:00,42.58,42.59,42.53,42.54,12809.0,36.4222,36.4308,36.3795,36.388,12809.0
2019-11-20 15:30:00,42.54,42.54,42.48,42.48,15601.0,36.388,36.388,36.3367,36.3367,15601.0
2019-11-20 15:35:00,42.48,42.5,42.46,42.49,24981.0,36.3367,36.3538,36.3196,36.3452,24981.0
2019-11-20 15:40:00,42.49,42.55,42.49,42.55,17290.0,36.3452,36.3966,36.3452,36.3966,17290.0
2019-11-20 15:45:00,42.55,42.56,42.51,42.52,28751.0,36.3966,36.4051,36.3623,36.3709,28751.0
2019-11-20 15:50:00,42.51,42.51,42.46,42.47,56430.0,36.3623,36.3623,36.3196,36.3281,56430.0
2019-11-20 15:55:00,42.48,42.57,42.47,42.5,190129.0,36.3367,36.4137,36.3281,36.3538,190129.0
2019-11-21 09:30:00,42.59,42.59,42.34,42.4,27986.0,36.4308,36.4308,36.2169,36.2683,27986.0
2019-11-21 09:35:00,42.41,42.5,42.41,42.47,8788.0,36.2768,36.3538,36.2768,36.3281,8788.0
2019-11-21 09:40:00,42.49,42.49,42.24,42.34,48293.0,36.3452,36.3452,36.1314,36.2169,48293.0
2019-11-21 09:45:00,42.33,42.45,42.31,42.44,28552.0,36.2084,36.311,36.1913,36.3025,28552.0
2019-11-21 09:50:00,42.44,42.55,42.44,42.48,15899.0,36.3025,36.3966,36.3025,36.3367,15899.0
2019-11-21 09:55:00,42.47,42.5,42.41,42.49,15457.0,36.3281,36.3538,36.2768,36.3452,15457.0
2019-11-21 10:00:00,42.49,42.5,42.38,42.39,10413.0,36.3452,36.3538,36.2511,36.2597,10413.0
2019-11-21 10:05:00,42.39,42.44,42.27,42.4,74993.0,36.2597,36.3025,36.1571,36.2683,74993.0
2019-11-21 10:10:00,42.39,42.39,42.32,42.33,10865.0,36.2597,36.2597,36.1998,36.2084,10865.0
2019-11-21 10:15:00,42.34,42.34,42.23,42.24,13369.0,36.2169,36.2169,36.1228,36.1314,13369.0
2019-11-21 10:20:00,42.24,42.26,42.21,42.21,18314.0,36.1314,36.1485,36.1057,36.1057,18314.0
2019-11-21 10:25:00,42.22,42.22,42.17,42.19,27176.0,36.1143,36.1143,36.0715,36.0886,27176.0
2019-11-21 10:30:00,42.19,42.26,42.17,42.24,63770.0,36.0886,36.1485,36.0715,36.1314,63770.0
2019-11-21 10:35:00,42.24,42.24,42.18,42.19,49547.0,36.1314,36.1314,36.0801,36.0886,49547.0
2019-11-21 10:40:00,42.19,42.34,42.19,42.33,120293.0,36.0886,36.2169,36.0886,36.2084,120293.0
2019-11-21 10:45:00,42.33,42.44,42.31,42.42,13928.0,36.2084,36.3025,36.1913,36.2854,13928.0
2019-11-21 10:50:00,42.41,42.45,42.4,42.42,12427.0,36.2768,36.311,36.2683,36.2854,12427.0
2019-11-21 10:55:00,42.42,42.47,42.42,42.47,11423.0,36.2854,36.3281,36.2854,36.3281,11423.0
2019-11-21 11:00:00,42.49,42.49,42.43,42.46,9262.0,36.3452,36.3452,36.2939,36.3196,9262.0
2019-11-21 11:05:00,42.47,42.47,42.43,42.43,8397.0,36.3281,36.3281,36.2939,36.2939,8397.0
2019-11-21 11:10:00,42.42,42.42,42.33,42.34,9678.0,36.2854,36.2854,36.2084,36.2169,9678.0
2019-11-21 11:15:00,42.36,42.38,42.34,42.38,5642.0,36.234,36.2511,36.2169,36.2511,5642.0
2019-11-21 11:20:00,42.39,42.46,42.39,42.42,8852.0,36.2597,36.3196,36.2597,36.2854,8852.0
2019-11-21 11:25:00,42.43,42.49,42.42,42.48,20595.0,36.2939,36.3452,36.2854,36.3367,20595.0
2019-11-21 11:30:00,42.47,42.53,42.46,42.47,14597.0,36.3281,36.3795,36.3196,36.3281,14597.0
2019-11-21 11:35:00,42.47,42.49,42.45,42.46,11408.0,36.3281,36.3452,36.311,36.3196,11408.0
2019-11-21 11:40:00,42.47,42.49,42.46,42.47,12495.0,36.3281,36.3452,36.3196,36.3281,12495.0
2019-11-21 11:45:00,42.48,42.51,42.47,42.48,7915.0,36.3367,36.3623,36.3281,36.3367,7915.0
2019-11-21 11:50:00,42.49,42.5,42.46,42.48,6653.0,36.3452,36.3538,36.3196,36.3367,6653.0
2019-11-21 11:55:00,42.49,42.52,42.48,42.5,16879.0,36.3452,36.3709,36.3367,36.3538,16879.0
2019-11-21 12:00:00,42.51,42.56,42.49,42.56,12750.0,36.3623,36.4051,36.3452,36.4051,12750.0
2019-11-21 12:05:00,42.57,42.6,42.57,42.59,11350.0,36.4137,36.4393,36.4137,36.4308,11350.0
2019-11-21 12:10:00,42.6,42.62,42.59,42.61,11515.0,36.4393,36.4564,36.4308,36.4479,11515.0
2019-11-21 12:15:00,42.6,42.62,42.6,42.61,4177.0,36.4393,36.4564,36.4393,36.4479,4177.0
2019-11-21 12:20:00,42.62,42.63,42.58,42.59,7483.0,36.4564,36.465,36.4222,36.4308,7483.0
2019-11-21 12:25:00,42.59,42.59,42.53,42.53,5239.0,36.4308,36.4308,36.3795,36.3795,5239.0
2019-11-21 12:30:00,42.53,42.57,42.52,42.55,4410.0,36.3795,36.4137,36.3709,36.3966,4410.0
2019-11-21 12:35:00,42.55,42.56,42.53,42.56,4339.0,36.3966,36.4051,36.3795,36.4051,4339.0
2019-11-21 12:40:00,42.56,42.58,42.55,42.55,4651.0,36.4051,36.4222,36.3966,36.3966,4651.0
2019-11-21 12:45:00,42.55,42.57,42.55,42.56,3378.0,36.3966,36.4137,36.3966,36.4051,3378.0
2019-11-21 12:50:00,42.56,42.57,42.54,42.55,8677.0,36.4051,36.4137,36.388,36.3966,8677.0
2019-11-21 12:55:00,42.56,42.58,42.56,42.57,7811.0,36.4051,36.4222,36.4051,36.4137,7811.0
2019-11-21 13:00:00,42.57,42.61,42.57,42.6,8377.0,36.4137,36.4479,36.4137,36.4393,8377.0
2019-11-21 13:05:00,42.6,42.62,42.59,42.62,4297.0,36.4393,36.4564,36.4308,36.4564,4297.0
2019-11-21 13:10:00,42.62,42.64,42.61,42.62,12134.0,36.4564,36.4735,36.4479,36.4564,12134.0
2019-11-21 13:15:00,42.62,42.63,42.61,42.62,6610.0,36.4564,36.465,36.4479,36.4564,6610.0
2019-11-21 13:20:00,42.62,42.62,42.58,42.58,7714.0,36.4564,36.4564,36.4222,36.4222,7714.0
2019-11-21 13:25:00,42.59,42.67,42.59,42.66,20543.0,36.4308,36.4992,36.4308,36.4906,20543.0
2019-11-21 13:30:00,42.67,42.69,42.66,42.69,13218.0,36.4992,36.5163,36.4906,36.5163,13218.0
2019-11-21 13:35:00,42.68,42.68,42.66,42.67,4489.0,36.5078,36.5078,36.4906,36.4992,4489.0
2019-11-21 13:40:00,42.67,42.7,42.66,42.68,12846.0,36.4992,36.5249,36.4906,36.5078,12846.0
2019-11-21 13:45:00,42.68,42.71,42.68,42.68,7255.0,36.5078,36.5334,36.5078,36.5078,7255.0
2019-11-21 13:50:00,42.69,42.69,42.66,42.68,8735.0,36.5163,36.5163,36.4906,36.5078,8735.0
2019-11-21 13:55:00,42.67,42.67,42.64,42.64,2924.0,36.4992,36.4992,36.4735,36.4735,2924.0
2019-11-21 14:00:00,42.65,42.65,42.62,42.62,17149.0,36.4821,36.4821,36.4564,36.4564,17149.0
2019-11-21 14:05:00,42.63,42.7,42.63,42.69,8752.0,36.465,36.5249,36.465,36.5163,8752.0
2019-11-21 14:10:00,42.7,42.7,42.67,42.68,8186.0,36.5249,36.5249,36.4992,36.5078,8186.0
2019-11-21 14:15:00,42.69,42.69,42.67,42.68,5349.0,36.5163,36.5163,36.4992,36.5078,5349.0
2019-11-21 14:20:00,42.68,42.7,42.67,42.68,9805.0,36.5078,36.5249,36.4992,36.5078,9805.0
2019-11-21 14:25:00,42.67,42.68,42.66,42.66,8763.0,36.4992,36.5078,36.4906,36.4906,8763.0
2019-11-21 14:30:00,42.66,42.72,42.66,42.7,14808.0,36.4906,36.542,36.4906,36.5249,14808.0
2019-11-21 14:35:00,42.7,42.74,42.7,42.73,14901.0,36.5249,36.5591,36.5249,36.5505,14901.0
2019-11-21 14:40:00,42.74,42.75,42.73,42.74,7891.0,36.5591,36.5676,36.5505,36.5591,7891.0
2019-11-21 14:45:00,42.75,42.79,42.73,42.79,15927.0,36.5676,36.6018,36.5505,36.6018,15927.0
2019-11-21 14:50:00,42.79,42.82,42.78,42.81,13818.0,36.6018,36.6275,36.5933,36.619,13818.0
2019-11-21 14:55:00,42.8,42.81,42.78,42.81,31944.0,36.6104,36.619,36.5933,36.619,31944.0
2019-11-21 15:00:00,42.81,42.81,42.78,42.78,34743.0,36.619,36.619,36.5933,36.5933,34743.0
2019-11-21 15:05:00,42.78,42.79,42.73,42.73,44844.0,36.5933,36.6018,36.5505,36.5505,44844.0
2019-11-21 15:10:00,42.73,42.74,42.66,42.72,25001.0,36.5505,36.5591,36.4906,36.542,25001.0
2019-11-21 15:15:00,42.72,42.74,42.71,42.74,29221.0,36.542,36.5591,36.5334,36.5591,29221.0
2019-11-21 15:20:00,42.74,42.76,42.73,42.75,32772.0,36.5591,36.5762,36.5505,36.5676,32772.0
2019-11-21 15:25:00,42.75,42.77,42.72,42.73,34840.0,36.5676,36.5847,36.542,36.5505,34840.0
2019-11-21 15:30:00,42.73,42.74,42.67,42.74,52851.0,36.5505,36.5591,36.4992,36.5591,52851.0
2019-11-21 15:35:00,42.74,42.75,42.65,42.68,33873.0,36.5591,36.5676,36.4821,36.5078,33873.0
2019-11-21 15:40:00,42.68,42.75,42.68,42.73,40405.0,36.5078,36.5676,36.5078,36.5505,40405.0
2019-11-21 15:45:00,42.73,42.74,42.71,42.74,31376.0,36.5505,36.5591,36.5334,36.5591,31376.0
2019-11-21 15:50:00,42.73,42.76,42.69,42.76,117278.0,36.5505,36.5762,36.5163,36.5762,117278.0
2019-11-21 15:55:00,42.76,42.83,42.75,42.82,537922.0,36.5762,36.6361,36.5676,36.6275,537922.0
2019-11-22 09:30:00,42.79,42.88,42.61,42.69,61053.0,36.6018,36.6788,36.4479,36.5163,61053.0
2019-11-22 09:35:00,42.7,42.77,42.66,42.68,8673.0,36.5249,36.5847,36.4906,36.5078,8673.0
2019-11-22 09:40:00,42.67,42.78,42.64,42.75,14395.0,36.4992,36.5933,36.4735,36.5676,14395.0
2019-11-22 09:45:00,42.76,42.87,42.76,42.85,19031.0,36.5762,36.6703,36.5762,36.6532,19031.0
2019-11-22 09:50:00,42.85,42.97,42.85,42.86,16798.0,36.6532,36.7558,36.6532,36.6617,16798.0
2019-11-22 09:55:00,42.86,42.88,42.78,42.78,18029.0,36.6617,36.6788,36.5933,36.5933,18029.0
2019-11-22 10:00:00,42.79,42.83,42.7,42.83,24132.0,36.6018,36.6361,36.5249,36.6361,24132.0
2019-11-22 10:05:00,42.83,42.85,42.77,42.78,19874.0,36.6361,36.6532,36.5847,36.5933,19874.0
2019-11-22 10:10:00,42.77,42.83,42.76,42.76,16218.0,36.5847,36.6361,36.5762,36.5762,16218.0
2019-11-22 10:15:00,42.74,42.84,42.74,42.83,25360.0,36.5591,36.6446,36.5591,36.6361,25360.0
2019-11-22 10:20:00,42.84,42.9,42.83,42.87,22001.0,36.6446,36.6959,36.6361,36.6703,22001.0
2019-11-22 10:25:00,42.87,42.87,42.7,42.7,11436.0,36.6703,36.6703,36.5249,36.5249,11436.0
2019-11-22 10:30:00,42.7,42.8,42.7,42.8,20008.0,36.5249,36.6104,36.5249,36.6104,20008.0
2019-11-22 10:35:00,42.8,42.81,42.76,42.76,24442.0,36.6104,36.619,36.5762,36.5762,24442.0
2019-11-22 10:40:00,42.77,42.78,42.68,42.73,19617.0,36.5847,36.5933,36.5078,36.5505,19617.0
2019-11-22 10:45:00,42.72,42.8,42.68,42.79,19047.0,36.542,36.6104,36.5078,36.6018,19047.0
2019-11-22 10:50:00,42.79,42.79,42.7,42.74,36665.0,36.6018,36.6018,36.5249,36.5591,36665.0
2019-11-22 10:55:00,42.73,42.79,42.73,42.73,9826.0,36.5505,36.6018,36.5505,36.5505,9826.0
2019-11-22 11:00:00,42.73,42.74,42.62,42.66,27753.0,36.5505,36.5591,36.4564,36.4906,27753.0
2019-11-22 11:05:00,42.65,42.67,42.61,42.64,12265.0,36.4821,36.4992,36.4479,36.4735,12265.0
2019-11-22 11:10:00,42.64,42.67,42.59,42.59,7485.0,36.4735,36.4992,36.4308,36.4308,7485.0
2019-11-22 11:15:00,42.6,42.67,42.6,42.66,27843.0,36.4393,36.4992,36.4393,36.4906,27843.0
2019-11-22 11:20:00,42.66,42.67,42.64,42.66,10019.0,36.4906,36.4992,36.4735,36.4906,10019.0
2019-11-22 11:25:00,42.66,42.69,42.64,42.67,14125.0,36.4906,36.5163,36.4735,36.4992,14125.0
2019-11-22 11:30:00,42.66,42.75,42.66,42.72,15185.0,36.4906,36.5676,36.4906,36.542,15185.0
2019-11-22 11:35:00,42.71,42.77,42.71,42.77,11227.0,36.5334,36.5847,36.5334,36.5847,11227.0
2019-11-22 11:40:00,42.76,42.83,42.76,42.8,11192.0,36.5762,36.6361,36.5762,36.6104,11192.0
2019-11-22 11:45:00,42.8,42.86,42.79,42.86,20818.0,36.6104,36.6617,36.6018,36.6617,20818.0
2019-11-22 11:50:00,42.87,42.87,42.8,42.84,17074.0,36.6703,36.6703,36.6104,36.6446,17074.0
2019-11-22 11:55:00,42.84,42.84,42.76,42.79,7441.0,36.6446,36.6446,36.5762,36.6018,7441.0
2019-11-22 12:00:00,42.78,42.84,42.78,42.84,13230.0,36.5933,36.6446,36.5933,36.6446,13230.0
2019-11-22 12:05:00,42.84,42.86,42.82,42.83,3522.0,36.6446,36.6617,36.6275,36.6361,3522.0
2019-11-22 12:10:00,42.84,42.85,42.8,42.82,6645.0,36.6446,36.6532,36.6104,36.6275,6645.0
2019-11-22 12:15:00,42.81,42.86,42.79,42.83,17401.0,36.619,36.6617,36.6018,36.6361,17401.0
2019-11-22 12:20:00,42.83,42.83,42.8,42.83,10575.0,36.6361,36.6361,36.6104,36.6361,10575.0
2019-11-22 12:25:00,42.83,42.84,42.81,42.82,4521.0,36.6361,36.6446,36.619,36.6275,4521.0
2019-11-22 12:30:00,42.82,42.82,42.79,42.8,7195.0,36.6275,36.6275,36.6018,36.6104,7195.0
2019-11-22 12:35:00,42.8,42.83,42.8,42.81,8213.0,36.6104,36.6361,36.6104,36.619,8213.0
2019-11-22 12:40:00,42.8,42.82,42.79,42.82,4625.0,36.6104,36.6275,36.6018,36.6275,4625.0
2019-11-22 12:45:00,42.81,42.82,42.8,42.8,6100.0,36.619,36.6275,36.6104,36.6104,6100.0
2019-11-22 12:50:00,42.81,42.85,42.8,42.85,12415.0,36.619,36.6532,36.6104,36.6532,12415.0
2019-11-22 12:55:00,42.85,42.86,42.83,42.86,7543.0,36.6532,36.6617,36.6361,36.6617,7543.0
2019-11-22 13:00:00,42.85,42.86,42.85,42.85,6800.0,36.6532,36.6617,36.6532,36.6532,6800.0
2019-11-22 13:05:00,42.85,42.89,42.85,42.86,11525.0,36.6532,36.6874,36.6532,36.6617,11525.0
2019-11-22 13:10:00,42.87,42.89,42.86,42.88,7893.0,36.6703,36.6874,36.6617,36.6788,7893.0
2019-11-22 13:15:00,42.87,42.91,42.87,42.91,8308.0,36.6703,36.7045,36.6703,36.7045,8308.0
2019-11-22 13:20:00,42.91,42.91,42.87,42.88,7999.0,36.7045,36.7045,36.6703,36.6788,7999.0
2019-11-22 13:25:00,42.88,42.9,42.86,42.89,11995.0,36.6788,36.6959,36.6617,36.6874,11995.0
2019-11-22 13:30:00,42.88,42.89,42.87,42.87,8423.0,36.6788,36.6874,36.6703,36.6703,8423.0
2019-11-22 13:35:00,42.87,42.88,42.86,42.87,6050.0,36.6703,36.6788,36.6617,36.6703,6050.0
2019-11-22 13:40:00,42.86,42.88,42.83,42.83,17926.0,36.6617,36.6788,36.6361,36.6361,17926.0
2019-11-22 13:45:00,42.84,42.89,42.83,42.86,22923.0,36.6446,36.6874,36.6361,36.6617,22923.0
2019-11-22 13:50:00,42.87,42.88,42.85,42.88,8711.0,36.6703,36.6788,36.6532,36.6788,8711.0
2019-11-22 13:55:00,42.88,42.91,42.88,42.9,4155.0,36.6788,36.7045,36.6788,36.6959,4155.0
2019-11-22 14:00:00,42.9,42.9,42.82,42.82,9300.0,36.6959,36.6959,36.6275,36.6275,9300.0
2019-11-22 14:05:00,42.83,42.87,42.82,42.87,12558.0,36.6361,36.6703,36.6275,36.6703,12558.0
2019-11-22 14:10:00,42.86,42.86,42.83,42.86,4468.0,36.6617,36.6617,36.6361,36.6617,4468.0
2019-11-22 14:15:00,42.85,42.85,42.82,42.82,9617.0,36.6532,36.6532,36.6275,36.6275,9617.0
2019-11-22 14:20:00,42.82,42.86,42.81,42.82,10550.0,36.6275,36.6617,36.619,36.6275,10550.0
2019-11-22 14:25:00,42.82,42.86,42.81,42.85,14659.0,36.6275,36.6617,36.619,36.6532,14659.0
2019-11-22 14:30:00,42.86,42.86,42.84,42.84,6511.0,36.6617,36.6617,36.6446,36.6446,6511.0
2019-11-22 14:35:00,42.84,42.85,42.84,42.84,5273.0,36.6446,36.6532,36.6446,36.6446,5273.0
2019-11-22 14:40:00,42.84,42.87,42.83,42.86,11192.0,36.6446,36.6703,36.6361,36.6617,11192.0
2019-11-22 14:45:00,42.85,42.87,42.83,42.87,8960.0,36.6532,36.6703,36.6361,36.6703,8960.0
2019-11-22 14:50:00,42.87,42.87,42.84,42.86,10789.0,36.6703,36.6703,36.6446,36.6617,10789.0
2019-11-22 14:55:00,42.86,42.87,42.84,42.84,12521.0,36.6617,36.6703,36.6446,36.6446,12521.0
2019-11-22 15:00:00,42.84,42.84,42.78,42.8,16351.0,36.6446,36.6446,36.5933,36.6104,16351.0
2019-11-22 15:05:00,42.8,42.83,42.8,42.82,10625.0,36.6104,36.6361,36.6104,36.6275,10625.0
2019-11-22 15:10:00,42.82,42.85,42.8,42.84,16284.0,36.6275,36.6532,36.6104,36.6446,16284.0
2019-11-22 15:15:00,42.84,42.84,42.81,42.82,3885.0,36.6446,36.6446,36.619,36.6275,3885.0
2019-11-22 15:20:00,42.82,42.82,42.75,42.76,17346.0,36.6275,36.6275,36.5676,36.5762,17346.0
2019-11-22 15:25:00,42.77,42.78,42.75,42.77,11191.0,36.5847,36.5933,36.5676,36.5847,11191.0
2019-11-22 15:30:00,42.77,42.77,42.74,42.74,8555.0,36.5847,36.5847,36.5591,36.5591,8555.0
2019-11-22 15:35:00,42.74,42.75,42.72,42.75,21093.0,36.5591,36.5676,36.542,36.5676,21093.0
2019-11-22 15:40:00,42.74,42.78,42.73,42.76,18528.0,36.5591,36.5933,36.5505,36.5762,18528.0
2019-11-22 15:45:00,42.76,42.84,42.76,42.8,37983.0,36.5762,36.6446,36.5762,36.6104,37983.0
2019-11-22 15:50:00,42.8,42.8,42.73,42.73,63737.0,36.6104,36.6104,36.5505,36.5505,63737.0
2019-11-22 15:55:00,42.74,42.76,42.7,42.71,157719.0,36.5591,36.5762,36.5249,36.5334,157719.0
2019-11-25 09:30:00,42.89,42.89,42.7,42.8,28357.0,36.6874,36.6874,36.5249,36.6104,28357.0
2019-11-25 09:35:00,42.8,42.91,42.8,42.85,21927.0,36.6104,36.7045,36.6104,36.6532,21927.0
2019-11-25 09:40:00,42.86,42.96,42.85,42.95,16660.0,36.6617,36.7473,36.6532,36.7387,16660.0
2019-11-25 09:45:00,42.94,42.99,42.88,42.99,11824.0,36.7302,36.7729,36.6788,36.7729,11824.0
2019-11-25 09:50:00,42.98,42.98,42.93,42.93,14638.0,36.7644,36.7644,36.7216,36.7216,14638.0
2019-11-25 09:55:00,42.93,42.97,42.91,42.95,9392.0,36.7216,36.7558,36.7045,36.7387,9392.0
2019-11-25 10:00:00,42.95,43.04,42.94,43.02,28173.0,36.7387,36.8157,36.7302,36.7986,28173.0
2019-11-25 10:05:00,43.02,43.07,42.99,43.06,15042.0,36.7986,36.8414,36.7729,36.8328,15042.0
2019-11-25 10:10:00,43.06,43.07,43.03,43.07,22970.0,36.8328,36.8414,36.8071,36.8414,22970.0
2019-11-25 10:15:00,43.08,43.08,43.03,43.06,10449.0,36.8499,36.8499,36.8071,36.8328,10449.0
2019-11-25 10:20:00,43.05,43.09,43.04,43.08,9580.0,36.8242,36.8585,36.8157,36.8499,9580.0
2019-11-25 10:25:00,43.09,43.09,43.04,43.05,10096.0,36.8585,36.8585,36.8157,36.8242,10096.0
2019-11-25 10:30:00,43.05,43.08,43.02,43.07,16465.0,36.8242,36.8499,36.7986,36.8414,16465.0
2019-11-25 10:35:00,43.07,43.08,43.05,43.05,9016.0,36.8414,36.8499,36.8242,36.8242,9016.0
2019-11-25 10:40:00,43.05,43.07,43.03,43.04,8356.0,36.8242,36.8414,36.8071,36.8157,8356.0
2019-11-25 10:45:00,43.04,43.04,42.98,43.01,13480.0,36.8157,36.8157,36.7644,36.79,13480.0
2019-11-25 10:50:00,43.0,43.01,42.98,43.0,9270.0,36.7815,36.79,36.7644,36.7815,9270.0
2019-11-25 10:55:00,43.01,43.01,42.95,42.95,10122.0,36.79,36.79,36.7387,36.7387,10122.0
2019-11-25 11:00:00,42.95,42.96,42.87,42.87,8062.0,36.7387,36.7473,36.6703,36.6703,8062.0
2019-11-25 11:05:00,42.87,42.91,42.86,42.9,8335.0,36.6703,36.7045,36.6617,36.6959,8335.0
2019-11-25 11:10:00,42.91,42.94,42.9,42.94,6536.0,36.7045,36.7302,36.6959,36.7302,6536.0
2019-11-25 11:15:00,42.96,42.98,42.93,42.97,15631.0,36.7473,36.7644,36.7216,36.7558,15631.0
2019-11-25 11:20:00,42.97,42.99,42.96,42.99,8319.0,36.7558,36.7729,36.7473,36.7729,8319.0
2019-11-25 11:25:00,42.98,43.0,42.96,42.99,12588.0,36.7644,36.7815,36.7473,36.7729,12588.0
2019-11-25 11:30:00,42.99,43.0,42.97,42.98,7022.0,36.7729,36.7815,36.7558,36.7644,7022.0
2019-11-25 11:35:00,42.98,42.99,42.95,42.96,5593.0,36.7644,36.7729,36.7387,36.7473,5593.0
2019-11-25 11:40:00,42.96,42.97,42.94,42.97,8840.0,36.7473,36.7558,36.7302,36.7558,8840.0
2019-11-25 11:45:00,42.97,42.98,42.95,42.97,4181.0,36.7558,36.7644,36.7387,36.7558,4181.0
2019-11-25 11:50:00,42.98,43.0,42.97,42.97,6596.0,36.7644,36.7815,36.7558,36.7558,6596.0
2019-11-25 11:55:00,42.97,43.0,42.97,42.99,7553.0,36.7558,36.7815,36.7558,36.7729,7553.0
2019-11-25 12:00:00,43.0,43.0,42.97,42.98,12644.0,36.7815,36.7815,36.7558,36.7644,12644.0
2019-11-25 12:05:00,42.97,42.99,42.97,42.98,3908.0,36.7558,36.7729,36.7558,36.7644,3908.0
2019-11-25 12:10:00,42.98,42.99,42.96,42.98,5921.0,36.7644,36.7729,36.7473,36.7644,5921.0
2019-11-25 12:15:00,42.98,43.0,42.97,43.0,5192.0,36.7644,36.7815,36.7558,36.7815,5192.0
2019-11-25 12:20:00,43.0,43.01,42.99,43.01,5385.0,36.7815,36.79,36.7729,36.79,5385.0
2019-11-25 12:25:00,43.01,43.02,42.99,42.99,6185.0,36.79,36.7986,36.7729,36.7729,6185.0
2019-11-25 12:30:00,43.0,43.04,42.99,43.02,5588.0,36.7815,36.8157,36.7729,36.7986,5588.0
2019-11-25 12:35:00,43.02,43.03,43.0,43.01,7181.0,36.7986,36.8071,36.7815,36.79,7181.0
2019-11-25 12:40:00,43.0,43.02,43.0,43.02,4087.0,36.7815,36.7986,36.7815,36.7986,4087.0
2019-11-25 12:45:00,43.01,43.03,43.01,43.03,4794.0,36.79,36.8071,36.79,36.8071,4794.0
2019-11-25 12:50:00,43.02,43.03,43.02,43.03,5330.0,36.7986,36.8071,36.7986,36.8071,5330.0
2019-11-25 12:55:00,43.02,43.04,43.02,43.04,6719.0,36.7986,36.8157,36.7986,36.8157,6719.0
2019-11-25 13:00:00,43.04,43.07,43.03,43.06,24166.0,36.8157,36.8414,36.8071,36.8328,24166.0
2019-11-25 13:05:00,43.05,43.06,43.05,43.06,1772.0,36.8242,36.8328,36.8242,36.8328,1772.0
2019-11-25 13:10:00,43.05,43.06,43.04,43.05,5593.0,36.8242,36.8328,36.8157,36.8242,5593.0
2019-11-25 13:15:00,43.05,43.06,43.04,43.05,11416.0,36.8242,36.8328,36.8157,36.8242,11416.0
2019-11-25 13:20:00,43.06,43.08,43.04,43.08,21744.0,36.8328,36.8499,36.8157,36.8499,21744.0
2019-11-25 13:25:00,43.07,43.09,43.06,43.06,24397.0,36.8414,36.8585,36.8328,36.8328,24397.0
2019-11-25 13:30:00,43.06,43.07,43.05,43.05,10293.0,36.8328,36.8414,36.8242,36.8242,10293.0
2019-11-25 13:35:00,43.06,43.07,43.05,43.06,6797.0,36.8328,36.8414,36.8242,36.8328,6797.0
2019-11-25 13:40:00,43.06,43.08,43.04,43.05,18616.0,36.8328,36.8499,36.8157,36.8242,18616.0
2019-11-25 13:45:00,43.05,43.06,43.04,43.04,8050.0,36.8242,36.8328,36.8157,36.8157,8050.0
2019-11-25 13:50:00,43.04,43.04,43.0,43.01,6630.0,36.8157,36.8157,36.7815,36.79,6630.0
2019-11-25 13:55:00,43.0,43.04,43.0,43.03,8889.0,36.7815,36.8157,36.7815,36.8071,8889.0
2019-11-25 14:00:00,43.02,43.05,43.01,43.02,16966.0,36.7986,36.8242,36.79,36.7986,16966.0
2019-11-25 14:05:00,43.02,43.03,42.98,42.98,10038.0,36.7986,36.8071,36.7644,36.7644,10038.0
2019-11-25 14:10:00,42.97,42.99,42.96,42.99,10814.0,36.7558,36.7729,36.7473,36.7729,10814.0
2019-11-25 14:15:00,42.98,43.0,42.98,43.0,5725.0,36.7644,36.7815,36.7644,36.7815,5725.0
2019-11-25 14:20:00,42.99,43.0,42.95,42.97,10121.0,36.7729,36.7815,36.7387,36.7558,10121.0
2019-11-25 14:25:00,42.96,42.97,42.95,42.96,9065.0,36.7473,36.7558,36.7387,36.7473,9065.0
2019-11-25 14:30:00,42.96,42.97,42.96,42.96,5002.0,36.7473,36.7558,36.7473,36.7473,5002.0
2019-11-25 14:35:00,42.96,43.01,42.95,43.01,14175.0,36.7473,36.79,36.7387,36.79,14175.0
2019-11-25 14:40:00,43.01,43.03,43.0,43.03,6812.0,36.79,36.8071,36.7815,36.8071,6812.0
2019-11-25 14:45:00,43.02,43.03,43.0,43.02,9084.0,36.7986,36.8071,36.7815,36.7986,9084.0
2019-11-25 14:50:00,43.01,43.06,43.01,43.05,13265.0,36.79,36.8328,36.79,36.8242,13265.0
2019-11-25 14:55:00,43.04,43.05,43.02,43.02,13034.0,36.8157,36.8242,36.7986,36.7986,13034.0
2019-11-25 15:00:00,43.02,43.05,43.02,43.03,8560.0,36.7986,36.8242,36.7986,36.8071,8560.0
2019-11-25 15:05:00,43.03,43.04,43.01,43.02,5698.0,36.8071,36.8157,36.79,36.7986,5698.0
2019-11-25 15:10:00,43.01,43.05,43.01,43.04,8983.0,36.79,36.8242,36.79,36.8157,8983.0
2019-11-25 15:15:00,43.05,43.05,43.03,43.05,17085.0,36.8242,36.8242,36.8071,36.8242,17085.0
2019-11-25 15:20:00,43.04,43.07,43.04,43.07,29368.0,36.8157,36.8414,36.8157,36.8414,29368.0
2019-11-25 15:25:00,43.06,43.07,43.05,43.06,6684.0,36.8328,36.8414,36.8242,36.8328,6684.0
2019-11-25 15:30:00,43.07,43.09,43.06,43.09,21488.0,36.8414,36.8585,36.8328,36.8585,21488.0
2019-11-25 15:35:00,43.09,43.09,43.06,43.07,22530.0,36.8585,36.8585,36.8328,36.8414,22530.0
2019-11-25 15:40:00,43.08,43.08,43.04,43.05,21956.0,36.8499,36.8499,36.8157,36.8242,21956.0
2019-11-25 15:45:00,43.04,43.07,43.03,43.06,33855.0,36.8157,36.8414,36.8071,36.8328,33855.0
2019-11-25 15:50:00,43.05,43.13,43.05,43.12,49658.0,36.8242,36.8927,36.8242,36.8841,49658.0
2019-11-25 15:55:00,43.13,43.13,43.06,43.08,138954.0,36.8927,36.8927,36.8328,36.8499,138954.0
2019-11-26 09:30:00,43.02,43.03,42.72,42.72,75592.0,36.7986,36.8071,36.542,36.542,75592.0
2019-11-26 09:35:00,42.72,42.87,42.67,42.7,38936.0,36.542,36.6703,36.4992,36.5249,38936.0
2019-11-26 09:40:00,42.72,42.78,42.66,42.74,18431.0,36.542,36.5933,36.4906,36.5591,18431.0
2019-11-26 09:45:00,42.74,42.8,42.69,42.8,23238.0,36.5591,36.6104,36.5163,36.6104,23238.0
2019-11-26 09:50:00,42.8,42.9,42.78,42.88,6646.0,36.6104,36.6959,36.5933,36.6788,6646.0
2019-11-26 09:55:00,42.91,43.04,42.91,42.98,21970.0,36.7045,36.8157,36.7045,36.7644,21970.0
2019-11-26 10:00:00,43.0,43.02,42.92,42.92,13301.0,36.7815,36.7986,36.713,36.713,13301.0
2019-11-26 10:05:00,42.91,42.95,42.88,42.92,10849.0,36.7045,36.7387,36.6788,36.713,10849.0
2019-11-26 10:10:00,42.92,42.95,42.91,42.91,5821.0,36.713,36.7387,36.7045,36.7045,5821.0
2019-11-26 10:15:00,42.91,42.94,42.91,42.91,6225.0,36.7045,36.7302,36.7045,36.7045,6225.0
2019-11-26 10:20:00,42.91,42.92,42.83,42.91,16031.0,36.7045,36.713,36.6361,36.7045,16031.0
2019-11-26 10:25:00,42.91,42.91,42.87,42.88,5265.0,36.7045,36.7045,36.6703,36.6788,5265.0
2019-11-26 10:30:00,42.87,42.88,42.78,42.79,19847.0,36.6703,36.6788,36.5933,36.6018,19847.0
2019-11-26 10:35:00,42.79,42.82,42.76,42.76,18981.0,36.6018,36.6275,36.5762,36.5762,18981.0
2019-11-26 10:40:00,42.76,42.84,42.75,42.84,11534.0,36.5762,36.6446,36.5676,36.6446,11534.0
2019-11-26 10:45:00,42.84,42.88,42.82,42.88,10365.0,36.6446,36.6788,36.6275,36.6788,10365.0
2019-11-26 10:50:00,42.88,42.88,42.83,42.85,9282.0,36.6788,36.6788,36.6361,36.6532,9282.0
2019-11-26 10:55:00,42.85,42.86,42.81,42.83,6488.0,36.6532,36.6617,36.619,36.6361,6488.0
2019-11-26 11:00:00,42.83,42.91,42.83,42.85,10103.0,36.6361,36.7045,36.6361,36.6532,10103.0
2019-11-26 11:05:00,42.84,42.88,42.84,42.88,5886.0,36.6446,36.6788,36.6446,36.6788,5886.0
2019-11-26 11:10:00,42.87,42.94,42.87,42.92,8752.0,36.6703,36.7302,36.6703,36.713,8752.0
2019-11-26 11:15:00,42.93,42.95,42.92,42.93,13740.0,36.7216,36.7387,36.713,36.7216,13740.0
2019-11-26 11:20:00,42.93,42.98,42.92,42.97,7507.0,36.7216,36.7644,36.713,36.7558,7507.0
2019-11-26 11:25:00,42.96,42.98,42.93,42.95,9430.0,36.7473,36.7644,36.7216,36.7387,9430.0
2019-11-26 11:30:00,42.94,42.99,42.93,42.94,7512.0,36.7302,36.7729,36.7216,36.7302,7512.0
2019-11-26 11:35:00,42.94,42.95,42.91,42.95,10249.0,36.7302,36.7387,36.7045,36.7387,10249.0
2019-11-26 11:40:00,42.95,42.97,42.91,42.94,8491.0,36.7387,36.7558,36.7045,36.7302,8491.0
2019-11-26 11:45:00,42.94,42.96,42.91,42.92,8286.0,36.7302,36.7473,36.7045,36.713,8286.0
2019-11-26 11:50:00,42.92,42.95,42.92,42.95,9544.0,36.713,36.7387,36.713,36.7387,9544.0
2019-11-26 11:55:00,42.95,42.95,42.92,42.93,7465.0,36.7387,36.7387,36.713,36.7216,7465.0
2019-11-26 12:00:00,42.93,42.94,42.88,42.89,8296.0,36.7216,36.7302,36.6788,36.6874,8296.0
2019-11-26 12:05:00,42.89,42.9,42.86,42.87,9342.0,36.6874,36.6959,36.6617,36.6703,9342.0
2019-11-26 12:10:00,42.87,42.88,42.83,42.87,20049.0,36.6703,36.6788,36.6361,36.6703,20049.0
2019-11-26 12:15:00,42.87,42.88,42.84,42.84,10446.0,36.6703,36.6788,36.6446,36.6446,10446.0
2019-11-26 12:20:00,42.84,42.85,42.81,42.81,16238.0,36.6446,36.6532,36.619,36.619,16238.0
2019-11-26 12:25:00,42.82,42.83,42.78,42.83,15960.0,36.6275,36.6361,36.5933,36.6361,15960.0
2019-11-26 12:30:00,42.82,42.84,42.82,42.83,5421.0,36.6275,36.6446,36.6275,36.6361,5421.0
2019-11-26 12:35:00,42.83,42.84,42.82,42.83,6788.0,36.6361,36.6446,36.6275,36.6361,6788.0
2019-11-26 12:40:00,42.83,42.83,42.8,42.82,14769.0,36.6361,36.6361,36.6104,36.6275,14769.0
2019-11-26 12:45:00,42.81,42.82,42.81,42.81,11431.0,36.619,36.6275,36.619,36.619,11431.0
2019-11-26 12:50:00,42.8,42.81,42.79,42.8,5724.0,36.6104,36.619,36.6018,36.6104,5724.0
2019-11-26 12:55:00,42.79,42.8,42.72,42.73,9715.0,36.6018,36.6104,36.542,36.5505,9715.0
2019-11-26 13:00:00,42.74,42.75,42.73,42.73,9940.0,36.5591,36.5676,36.5505,36.5505,9940.0
2019-11-26 13:05:00,42.72,42.73,42.7,42.71,5912.0,36.542,36.5505,36.5249,36.5334,5912.0
2019-11-26 13:10:00,42.71,42.71,42.69,42.71,6378.0,36.5334,36.5334,36.5163,36.5334,6378.0
2019-11-26 13:15:00,42.7,42.75,42.7,42.75,9585.0,36.5249,36.5676,36.5249,36.5676,9585.0
2019-11-26 13:20:00,42.74,42.76,42.7,42.71,9863.0,36.5591,36.5762,36.5249,36.5334,9863.0
2019-11-26 13:25:00,42.71,42.71,42.69,42.7,6469.0,36.5334,36.5334,36.5163,36.5249,6469.0
2019-11-26 13:30:00,42.7,42.71,42.64,42.65,15429.0,36.5249,36.5334,36.4735,36.4821,15429.0
2019-11-26 13:35:00,42.66,42.68,42.65,42.68,8831.0,36.4906,36.5078,36.4821,36.5078,8831.0
2019-11-26 13:40:00,42.68,42.68,42.65,42.66,7977.0,36.5078,36.5078,36.4821,36.4906,7977.0
2019-11-26 13:45:00,42.66,42.67,42.65,42.66,6615.0,36.4906,36.4992,36.4821,36.4906,6615.0
2019-11-26 13:50:00,42.66,42.66,42.63,42.65,11124.0,36.4906,36.4906,36.465,36.4821,11124.0
2019-11-26 13:55:00,42.65,42.68,42.64,42.66,9009.0,36.4821,36.5078,36.4735,36.4906,9009.0
2019-11-26 14:00:00,42.66,42.67,42.65,42.66,4729.0,36.4906,36.4992,36.4821,36.4906,4729.0
2019-11-26 14:05:00,42.65,42.69,42.62,42.68,38834.0,36.4821,36.5163,36.4564,36.5078,38834.0
2019-11-26 14:10:00,42.69,42.69,42.64,42.66,29999.0,36.5163,36.5163,36.4735,36.4906,29999.0
2019-11-26 14:15:00,42.66,42.71,42.66,42.68,12536.0,36.4906,36.5334,36.4906,36.5078,12536.0
2019-11-26 14:20:00,42.68,42.69,42.64,42.65,13643.0,36.5078,36.5163,36.4735,36.4821,13643.0
2019-11-26 14:25:00,42.65,42.69,42.65,42.68,8059.0,36.4821,36.5163,36.4821,36.5078,8059.0
2019-11-26 14:30:00,42.68,42.69,42.67,42.69,10560.0,36.5078,36.5163,36.4992,36.5163,10560.0
2019-11-26 14:35:00,42.69,42.69,42.67,42.68,9356.0,36.5163,36.5163,36.4992,36.5078,9356.0
2019-11-26 14:40:00,42.69,42.69,42.67,42.67,7923.0,36.5163,36.5163,36.4992,36.4992,7923.0
2019-11-26 14:45:00,42.66,42.67,42.64,42.66,12111.0,36.4906,36.4992,36.4735,36.4906,12111.0
2019-11-26 14:50:00,42.66,42.67,42.65,42.66,9602.0,36.4906,36.4992,36.4821,36.4906,9602.0
2019-11-26 14:55:00,42.66,42.67,42.64,42.65,8989.0,36.4906,36.4992,36.4735,36.4821,8989.0
2019-11-26 15:00:00,42.65,42.65,42.59,42.62,13909.0,36.4821,36.4821,36.4308,36.4564,13909.0
2019-11-26 15:05:00,42.62,42.62,42.59,42.61,15074.0,36.4564,36.4564,36.4308,36.4479,15074.0
2019-11-26 15:10:00,42.6,42.61,42.58,42.6,10452.0,36.4393,36.4479,36.4222,36.4393,10452.0
2019-11-26 15:15:00,42.59,42.62,42.58,42.62,11466.0,36.4308,36.4564,36.4222,36.4564,11466.0
2019-11-26 15:20:00,42.63,42.63,42.61,42.62,14708.0,36.465,36.465,36.4479,36.4564,14708.0
2019-11-26 15:25:00,42.62,42.63,42.6,42.63,19963.0,36.4564,36.465,36.4393,36.465,19963.0
2019-11-26 15:30:00,42.63,42.63,42.61,42.63,12352.0,36.465,36.465,36.4479,36.465,12352.0
2019-11-26 15:35:00,42.63,42.65,42.62,42.65,29259.0,36.465,36.4821,36.4564,36.4821,29259.0
2019-11-26 15:40:00,42.65,42.67,42.64,42.66,28474.0,36.4821,36.4992,36.4735,36.4906,28474.0
2019-11-26 15:45:00,42.66,42.68,42.65,42.68,24480.0,36.4906,36.5078,36.4821,36.5078,24480.0
2019-11-26 15:50:00,42.69,42.72,42.68,42.71,83111.0,36.5163,36.542,36.5078,36.5334,83111.0
2019-11-26 15:55:00,42.71,42.78,42.7,42.74,187513.0,36.5334,36.5933,36.5249,36.5591,187513.0
2019-11-27 09:30:00,42.88,42.88,42.76,42.82,52498.0,36.6788,36.6788,36.5762,36.6275,52498.0
2019-11-27 09:35:00,42.85,42.94,42.77,42.8,20499.0,36.6532,36.7302,36.5847,36.6104,20499.0
2019-11-27 09:40:00,42.79,42.92,42.79,42.84,39225.0,36.6018,36.713,36.6018,36.6446,39225.0
2019-11-27 09:45:00,42.84,42.87,42.79,42.81,31172.0,36.6446,36.6703,36.6018,36.619,31172.0
2019-11-27 09:50:00,42.83,42.9,42.82,42.88,8036.0,36.6361,36.6959,36.6275,36.6788,8036.0
2019-11-27 09:55:00,42.88,42.98,42.88,42.95,13548.0,36.6788,36.7644,36.6788,36.7387,13548.0
2019-11-27 10:00:00,42.94,42.98,42.9,42.97,9172.0,36.7302,36.7644,36.6959,36.7558,9172.0
2019-11-27 10:05:00,42.95,42.96,42.89,42.92,18109.0,36.7387,36.7473,36.6874,36.713,18109.0
2019-11-27 10:10:00,42.92,42.93,42.9,42.9,8757.0,36.713,36.7216,36.6959,36.6959,8757.0
2019-11-27 10:15:00,42.91,42.94,42.9,42.92,12060.0,36.7045,36.7302,36.6959,36.713,12060.0
2019-11-27 10:20:00,42.91,42.93,42.89,42.91,5271.0,36.7045,36.7216,36.6874,36.7045,5271.0
2019-11-27 10:25:00,42.92,42.92,42.89,42.9,5080.0,36.713,36.713,36.6874,36.6959,5080.0
2019-11-27 10:30:00,42.91,42.94,42.88,42.9,11097.0,36.7045,36.7302,36.6788,36.6959,11097.0
2019-11-27 10:35:00,42.89,42.91,42.88,42.9,7123.0,36.6874,36.7045,36.6788,36.6959,7123.0
2019-11-27 10:40:00,42.91,42.91,42.87,42.88,11713.0,36.7045,36.7045,36.6703,36.6788,11713.0
2019-11-27 10:45:00,42.88,42.89,42.86,42.88,12187.0,36.6788,36.6874,36.6617,36.6788,12187.0
2019-11-27 10:50:00,42.87,42.87,42.81,42.85,13974.0,36.6703,36.6703,36.619,36.6532,13974.0
2019-11-27 10:55:00,42.85,42.89,42.84,42.89,12733.0,36.6532,36.6874,36.6446,36.6874,12733.0
2019-11-27 11:00:00,42.89,42.89,42.85,42.86,14269.0,36.6874,36.6874,36.6532,36.6617,14269.0
2019-11-27 11:05:00,42.86,42.9,42.84,42.9,7326.0,36.6617,36.6959,36.6446,36.6959,7326.0
2019-11-27 11:10:00,42.9,42.91,42.88,42.91,12576.0,36.6959,36.7045,36.6788,36.7045,12576.0
2019-11-27 11:15:00,42.91,42.91,42.83,42.84,9352.0,36.7045,36.7045,36.6361,36.6446,9352.0
2019-11-27 11:20:00,42.84,42.85,42.79,42.8,13031.0,36.6446,36.6532,36.6018,36.6104,13031.0
2019-11-27 11:25:00,42.8,42.89,42.79,42.89,4986.0,36.6104,36.6874,36.6018,36.6874,4986.0
2019-11-27 11:30:00,42.88,42.89,42.87,42.88,9071.0,36.6788,36.6874,36.6703,36.6788,9071.0
2019-11-27 11:35:00,42.88,42.9,42.87,42.9,8476.0,36.6788,36.6959,36.6703,36.6959,8476.0
2019-11-27 11:40:00,42.9,42.9,42.87,42.88,8074.0,36.6959,36.6959,36.6703,36.6788,8074.0
2019-11-27 11:45:00,42.88,42.91,42.87,42.91,5349.0,36.6788,36.7045,36.6703,36.7045,5349.0
2019-11-27 11:50:00,42.91,42.91,42.87,42.88,6033.0,36.7045,36.7045,36.6703,36.6788,6033.0
2019-11-27 11:55:00,42.88,42.94,42.87,42.9,25805.0,36.6788,36.7302,36.6703,36.6959,25805.0
2019-11-27 12:00:00,42.9,42.91,42.89,42.9,9452.0,36.6959,36.7045,36.6874,36.6959,9452.0
2019-11-27 12:05:00,42.91,42.94,42.9,42.93,6952.0,36.7045,36.7302,36.6959,36.7216,6952.0
2019-11-27 12:10:00,42.92,42.94,42.92,42.93,7270.0,36.713,36.7302,36.713,36.7216,7270.0
2019-11-27 12:15:00,42.93,42.94,42.89,42.89,8002.0,36.7216,36.7302,36.6874,36.6874,8002.0
2019-11-27 12:20:00,42.89,42.94,42.89,42.94,5210.0,36.6874,36.7302,36.6874,36.7302,5210.0
2019-11-27 12:25:00,42.94,42.94,42.92,42.93,6854.0,36.7302,36.7302,36.713,36.7216,6854.0
2019-11-27 12:30:00,42.93,42.95,42.92,42.94,4993.0,36.7216,36.7387,36.713,36.7302,4993.0
2019-11-27 12:35:00,42.93,42.96,42.93,42.96,5271.0,36.7216,36.7473,36.7216,36.7473,5271.0
2019-11-27 12:40:00,42.96,42.97,42.93,42.93,4967.0,36.7473,36.7558,36.7216,36.7216,4967.0
2019-11-27 12:45:00,42.93,42.93,42.91,42.92,7503.0,36.7216,36.7216,36.7045,36.713,7503.0
2019-11-27 12:50:00,42.91,42.92,42.9,42.91,4833.0,36.7045,36.713,36.6959,36.7045,4833.0
2019-11-27 12:55:00,42.92,42.96,42.92,42.94,7497.0,36.713,36.7473,36.713,36.7302,7497.0
2019-11-27 13:00:00,42.94,42.94,42.92,42.93,7924.0,36.7302,36.7302,36.713,36.7216,7924.0
2019-11-27 13:05:00,42.93,42.95,42.91,42.91,10248.0,36.7216,36.7387,36.7045,36.7045,10248.0
2019-11-27 13:10:00,42.92,42.97,42.91,42.95,11296.0,36.713,36.7558,36.7045,36.7387,11296.0
2019-11-27 13:15:00,42.96,42.98,42.94,42.97,9200.0,36.7473,36.7644,36.7302,36.7558,9200.0
2019-11-27 13:20:00,42.97,42.98,42.96,42.98,7052.0,36.7558,36.7644,36.7473,36.7644,7052.0
2019-11-27 13:25:00,42.98,42.98,42.96,42.97,6239.0,36.7644,36.7644,36.7473,36.7558,6239.0
2019-11-27 13:30:00,42.98,42.98,42.96,42.97,7754.0,36.7644,36.7644,36.7473,36.7558,7754.0
2019-11-27 13:35:00,42.97,43.0,42.96,42.97,17438.0,36.7558,36.7815,36.7473,36.7558,17438.0
2019-11-27 13:40:00,42.97,42.98,42.97,42.98,4170.0,36.7558,36.7644,36.7558,36.7644,4170.0
2019-11-27 13:45:00,42.98,42.98,42.96,42.98,3543.0,36.7644,36.7644,36.7473,36.7644,3543.0
2019-11-27 13:50:00,42.98,43.0,42.98,43.0,9741.0,36.7644,36.7815,36.7644,36.7815,9741.0
2019-11-27 13:55:00,43.0,43.04,42.97,42.98,29267.0,36.7815,36.8157,36.7558,36.7644,29267.0
2019-11-27 14:00:00,42.97,42.98,42.94,42.94,13173.0,36.7558,36.7644,36.7302,36.7302,13173.0
2019-11-27 14:05:00,42.94,42.95,42.91,42.93,11564.0,36.7302,36.7387,36.7045,36.7216,11564.0
2019-11-27 14:10:00,42.94,42.95,42.93,42.94,10808.0,36.7302,36.7387,36.7216,36.7302,10808.0
2019-11-27 14:15:00,42.94,42.94,42.91,42.91,6223.0,36.7302,36.7302,36.7045,36.7045,6223.0
2019-11-27 14:20:00,42.92,42.93,42.91,42.92,12085.0,36.713,36.7216,36.7045,36.713,12085.0
2019-11-27 14:25:00,42.92,42.93,42.91,42.92,15589.0,36.713,36.7216,36.7045,36.713,15589.0
2019-11-27 14:30:00,42.91,42.93,42.91,42.91,8276.0,36.7045,36.7216,36.7045,36.7045,8276.0
2019-11-27 14:35:00,42.92,42.93,42.91,42.93,10990.0,36.713,36.7216,36.7045,36.7216,10990.0
2019-11-27 14:40:00,42.92,42.93,42.91,42.92,7302.0,36.713,36.7216,36.7045,36.713,7302.0
2019-11-27 14:45:00,42.92,42.93,42.91,42.92,8688.0,36.713,36.7216,36.7045,36.713,8688.0
2019-11-27 14:50:00,42.93,42.95,42.91,42.92,28293.0,36.7216,36.7387,36.7045,36.713,28293.0
2019-11-27 14:55:00,42.91,42.93,42.91,42.91,10884.0,36.7045,36.7216,36.7045,36.7045,10884.0
2019-11-27 15:00:00,42.92,42.93,42.88,42.91,24889.0,36.713,36.7216,36.6788,36.7045,24889.0
2019-11-27 15:05:00,42.9,42.92,42.9,42.91,8716.0,36.6959,36.713,36.6959,36.7045,8716.0
2019-11-27 15:10:00,42.91,42.93,42.91,42.92,23040.0,36.7045,36.7216,36.7045,36.713,23040.0
2019-11-27 15:15:00,42.92,42.93,42.9,42.92,19670.0,36.713,36.7216,36.6959,36.713,19670.0
2019-11-27 15:20:00,42.91,42.92,42.89,42.9,8590.0,36.7045,36.713,36.6874,36.6959,8590.0
2019-11-27 15:25:00,42.89,42.9,42.88,42.89,13289.0,36.6874,36.6959,36.6788,36.6874,13289.0
2019-11-27 15:30:00,42.89,42.91,42.88,42.89,19888.0,36.6874,36.7045,36.6788,36.6874,19888.0
2019-11-27 15:35:00,42.89,42.89,42.83,42.84,31070.0,36.6874,36.6874,36.6361,36.6446,31070.0
2019-11-27 15:40:00,42.84,42.88,42.82,42.88,30738.0,36.6446,36.6788,36.6275,36.6788,30738.0
2019-11-27 15:45:00,42.87,42.94,42.87,42.94,26236.0,36.6703,36.7302,36.6703,36.7302,26236.0
2019-11-27 15:50:00,42.94,42.94,42.89,42.91,63275.0,36.7302,36.7302,36.6874,36.7045,63275.0
2019-11-27 15:55:00,42.91,42.96,42.91,42.94,157630.0,36.7045,36.7473,36.7045,36.7302,157630.0
2019-11-29 09:30:00,42.78,42.86,42.67,42.72,42210.0,36.5933,36.6617,36.4992,36.542,42210.0
2019-11-29 09:35:00,42.72,42.83,42.68,42.76,12407.0,36.542,36.6361,36.5078,36.5762,12407.0
2019-11-29 09:40:00,42.75,42.85,42.69,42.81,40670.0,36.5676,36.6532,36.5163,36.619,40670.0
2019-11-29 09:45:00,42.8,42.84,42.75,42.78,23628.0,36.6104,36.6446,36.5676,36.5933,23628.0
2019-11-29 09:50:00,42.79,42.81,42.77,42.78,14466.0,36.6018,36.619,36.5847,36.5933,14466.0
2019-11-29 09:55:00,42.79,42.89,42.77,42.86,15207.0,36.6018,36.6874,36.5847,36.6617,15207.0
2019-11-29 10:00:00,42.87,42.9,42.79,42.85,27971.0,36.6703,36.6959,36.6018,36.6532,27971.0
2019-11-29 10:05:00,42.83,42.86,42.78,42.86,34176.0,36.6361,36.6617,36.5933,36.6617,34176.0
2019-11-29 10:10:00,42.86,42.91,42.85,42.89,9089.0,36.6617,36.7045,36.6532,36.6874,9089.0
2019-11-29 10:15:00,42.89,42.92,42.85,42.92,7091.0,36.6874,36.713,36.6532,36.713,7091.0
2019-11-29 10:20:00,42.94,42.96,42.89,42.96,12230.0,36.7302,36.7473,36.6874,36.7473,12230.0
2019-11-29 10:25:00,42.97,42.97,42.86,42.89,9922.0,36.7558,36.7558,36.6617,36.6874,9922.0
2019-11-29 10:30:00,42.89,42.96,42.89,42.96,9508.0,36.6874,36.7473,36.6874,36.7473,9508.0
2019-11-29 10:35:00,42.96,42.98,42.95,42.95,7154.0,36.7473,36.7644,36.7387,36.7387,7154.0
2019-11-29 10:40:00,42.94,42.95,42.93,42.94,4867.0,36.7302,36.7387,36.7216,36.7302,4867.0
2019-11-29 10:45:00,42.93,42.98,42.93,42.98,7659.0,36.7216,36.7644,36.7216,36.7644,7659.0
2019-11-29 10:50:00,42.98,42.99,42.95,42.96,9173.0,36.7644,36.7729,36.7387,36.7473,9173.0
2019-11-29 10:55:00,42.96,42.96,42.93,42.94,9007.0,36.7473,36.7473,36.7216,36.7302,9007.0
2019-11-29 11:00:00,42.94,42.94,42.89,42.94,14921.0,36.7302,36.7302,36.6874,36.7302,14921.0
2019-11-29 11:05:00,42.94,42.99,42.93,42.97,11808.0,36.7302,36.7729,36.7216,36.7558,11808.0
2019-11-29 11:10:00,42.97,42.99,42.96,42.97,6975.0,36.7558,36.7729,36.7473,36.7558,6975.0
2019-11-29 11:15:00,42.97,42.98,42.95,42.95,8551.0,36.7558,36.7644,36.7387,36.7387,8551.0
2019-11-29 11:20:00,42.94,42.96,42.92,42.96,9388.0,36.7302,36.7473,36.713,36.7473,9388.0
2019-11-29 11:25:00,42.96,42.99,42.95,42.98,13183.0,36.7473,36.7729,36.7387,36.7644,13183.0
2019-11-29 11:30:00,42.98,43.0,42.97,42.97,5875.0,36.7644,36.7815,36.7558,36.7558,5875.0
2019-11-29 11:35:00,42.97,42.98,42.94,42.96,9738.0,36.7558,36.7644,36.7302,36.7473,9738.0
2019-11-29 11:40:00,42.96,43.01,42.96,43.01,7776.0,36.7473,36.79,36.7473,36.79,7776.0
2019-11-29 11:45:00,43.01,43.01,42.95,42.95,8681.0,36.79,36.79,36.7387,36.7387,8681.0
2019-11-29 11:50:00,42.95,43.0,42.94,42.98,15271.0,36.7387,36.7815,36.7302,36.7644,15271.0
2019-11-29 11:55:00,42.98,43.04,42.97,43.04,12987.0,36.7644,36.8157,36.7558,36.8157,12987.0
2019-11-29 12:00:00,43.04,43.05,43.01,43.04,12683.0,36.8157,36.8242,36.79,36.8157,12683.0
2019-11-29 12:05:00,43.03,43.04,43.0,43.0,14188.0,36.8071,36.8157,36.7815,36.7815,14188.0
2019-11-29 12:10:00,43.01,43.03,43.0,43.02,10044.0,36.79,36.8071,36.7815,36.7986,10044.0
2019-11-29 12:15:00,43.02,43.04,43.0,43.01,12342.0,36.7986,36.8157,36.7815,36.79,12342.0
2019-11-29 12:20:00,43.01,43.04,43.0,43.03,11994.0,36.79,36.8157,36.7815,36.8071,11994.0
2019-11-29 12:25:00,43.02,43.03,42.96,42.98,15584.0,36.7986,36.8071,36.7473,36.7644,15584.0
2019-11-29 12:30:00,42.98,43.02,42.98,43.0,15874.0,36.7644,36.7986,36.7644,36.7815,15874.0
2019-11-29 12:35:00,43.0,43.0,42.92,42.92,17912.0,36.7815,36.7815,36.713,36.713,17912.0
2019-11-29 12:40:00,42.92,42.93,42.84,42.85,21735.0,36.713,36.7216,36.6446,36.6532,21735.0
2019-11-29 12:45:00,42.85,42.92,42.85,42.9,24371.0,36.6532,36.713,36.6532,36.6959,24371.0
2019-11-29 12:50:00,42.9,42.9,42.85,42.88,39969.0,36.6959,36.6959,36.6532,36.6788,39969.0
2019-11-29 12:55:00,42.88,42.93,42.83,42.91,108442.0,36.6788,36.7216,36.6361,36.7045,108442.0
2019-12-02 09:30:00,42.95,43.01,42.81,42.9,53576.0,36.7387,36.79,36.619,36.6959,53576.0
2019-12-02 09:35:00,42.91,43.01,42.91,42.98,14963.0,36.7045,36.79,36.7045,36.7644,14963.0
2019-12-02 09:40:00,42.98,43.18,42.96,43.16,18524.0,36.7644,36.9354,36.7473,36.9183,18524.0
2019-12-02 09:45:00,43.16,43.25,43.14,43.24,23242.0,36.9183,36.9953,36.9012,36.9868,23242.0
2019-12-02 09:50:00,43.26,43.27,43.15,43.25,17954.0,37.0039,37.0124,36.9098,36.9953,17954.0
2019-12-02 09:55:00,43.24,43.3,43.24,43.28,9289.0,36.9868,37.0381,36.9868,37.021,9289.0
2019-12-02 10:00:00,43.27,43.27,43.09,43.09,22577.0,37.0124,37.0124,36.8585,36.8585,22577.0
2019-12-02 10:05:00,43.08,43.17,43.06,43.16,25459.0,36.8499,36.9269,36.8328,36.9183,25459.0
2019-12-02 10:10:00,43.17,43.25,43.14,43.25,18692.0,36.9269,36.9953,36.9012,36.9953,18692.0
2019-12-02 10:15:00,43.26,43.26,43.14,43.15,18009.0,37.0039,37.0039,36.9012,36.9098,18009.0
2019-12-02 10:20:00,43.15,43.16,43.06,43.08,17459.0,36.9098,36.9183,36.8328,36.8499,17459.0
2019-12-02 10:25:00,43.09,43.15,43.03,43.14,13099.0,36.8585,36.9098,36.8071,36.9012,13099.0
2019-12-02 10:30:00,43.15,43.15,43.08,43.14,14641.0,36.9098,36.9098,36.8499,36.9012,14641.0
2019-12-02 10:35:00,43.13,43.13,43.03,43.08,26916.0,36.8927,36.8927,36.8071,36.8499,26916.0
2019-12-02 10:40:00,43.09,43.14,43.07,43.1,8864.0,36.8585,36.9012,36.8414,36.867,8864.0
2019-12-02 10:45:00,43.1,43.1,43.0,43.0,16715.0,36.867,36.867,36.7815,36.7815,16715.0
2019-12-02 10:50:00,43.01,43.02,42.87,42.89,16793.0,36.79,36.7986,36.6703,36.6874,16793.0
2019-12-02 10:55:00,42.89,42.94,42.88,42.9,15291.0,36.6874,36.7302,36.6788,36.6959,15291.0
2019-12-02 11:00:00,42.9,42.95,42.87,42.95,19834.0,36.6959,36.7387,36.6703,36.7387,19834.0
2019-12-02 11:05:00,42.95,43.02,42.93,42.99,22748.0,36.7387,36.7986,36.7216,36.7729,22748.0
2019-12-02 11:10:00,43.0,43.01,42.95,43.01,16027.0,36.7815,36.79,36.7387,36.79,16027.0
2019-12-02 11:15:00,43.01,43.1,42.99,43.09,8341.0,36.79,36.867,36.7729,36.8585,8341.0
2019-12-02 11:20:00,43.09,43.13,43.07,43.1,14280.0,36.8585,36.8927,36.8414,36.867,14280.0
2019-12-02 11:25:00,43.1,43.15,43.1,43.12,12127.0,36.867,36.9098,36.867,36.8841,12127.0
2019-12-02 11:30:00,43.12,43.17,43.11,43.15,26287.0,36.8841,36.9269,36.8756,36.9098,26287.0
2019-12-02 11:35:00,43.15,43.16,43.09,43.13,10231.0,36.9098,36.9183,36.8585,36.8927,10231.0
2019-12-02 11:40:00,43.13,43.14,43.09,43.11,14570.0,36.8927,36.9012,36.8585,36.8756,14570.0
2019-12-02 11:45:00,43.1,43.11,43.05,43.06,15941.0,36.867,36.8756,36.8242,36.8328,15941.0
2019-12-02 11:50:00,43.05,43.08,43.03,43.03,9712.0,36.8242,36.8499,36.8071,36.8071,9712.0
2019-12-02 11:55:00,43.04,43.06,43.03,43.04,7998.0,36.8157,36.8328,36.8071,36.8157,7998.0
2019-12-02 12:00:00,43.05,43.08,43.04,43.07,7501.0,36.8242,36.8499,36.8157,36.8414,7501.0
2019-12-02 12:05:00,43.07,43.07,43.04,43.05,8067.0,36.8414,36.8414,36.8157,36.8242,8067.0
2019-12-02 12:10:00,43.05,43.06,43.0,43.02,9218.0,36.8242,36.8328,36.7815,36.7986,9218.0
2019-12-02 12:15:00,43.02,43.02,43.0,43.02,5742.0,36.7986,36.7986,36.7815,36.7986,5742.0
2019-12-02 12:20:00,43.03,43.04,43.0,43.01,8847.0,36.8071,36.8157,36.7815,36.79,8847.0
2019-12-02 12:25:00,43.02,43.06,42.97,43.0,38051.0,36.7986,36.8328,36.7558,36.7815,38051.0
2019-12-02 12:30:00,43.0,43.01,42.98,42.99,6607.0,36.7815,36.79,36.7644,36.7729,6607.0
2019-12-02 12:35:00,42.99,43.0,42.94,42.96,7225.0,36.7729,36.7815,36.7302,36.7473,7225.0
2019-12-02 12:40:00,42.95,43.0,42.94,43.0,9137.0,36.7387,36.7815,36.7302,36.7815,9137.0
2019-12-02 12:45:00,43.0,43.01,42.98,42.98,8323.0,36.7815,36.79,36.7644,36.7644,8323.0
2019-12-02 12:50:00,42.98,43.0,42.98,42.98,6142.0,36.7644,36.7815,36.7644,36.7644,6142.0
2019-12-02 12:55:00,42.98,43.01,42.98,43.0,9189.0,36.7644,36.79,36.7644,36.7815,9189.0
2019-12-02 13:00:00,43.0,43.04,42.99,43.0,12305.0,36.7815,36.8157,36.7729,36.7815,12305.0
2019-12-02 13:05:00,43.01,43.02,43.0,43.02,4815.0,36.79,36.7986,36.7815,36.7986,4815.0
2019-12-02 13:10:00,43.02,43.04,43.01,43.03,5592.0,36.7986,36.8157,36.79,36.8071,5592.0
2019-12-02 13:15:00,43.02,43.04,43.02,43.03,6839.0,36.7986,36.8157,36.7986,36.8071,6839.0
2019-12-02 13:20:00,43.04,43.07,43.03,43.07,17183.0,36.8157,36.8414,36.8071,36.8414,17183.0
2019-12-02 13:25:00,43.07,43.1,43.06,43.07,11502.0,36.8414,36.867,36.8328,36.8414,11502.0
2019-12-02 13:30:00,43.06,43.06,43.03,43.05,9134.0,36.8328,36.8328,36.8071,36.8242,9134.0
2019-12-02 13:35:00,43.05,43.05,43.01,43.02,11070.0,36.8242,36.8242,36.79,36.7986,11070.0
2019-12-02 13:40:00,43.01,43.02,43.01,43.02,4506.0,36.79,36.7986,36.79,36.7986,4506.0
2019-12-02 13:45:00,43.02,43.06,43.0,43.05,12735.0,36.7986,36.8328,36.7815,36.8242,12735.0
2019-12-02 13:50:00,43.06,43.08,43.04,43.08,10360.0,36.8328,36.8499,36.8157,36.8499,10360.0
2019-12-02 13:55:00,43.08,43.12,43.08,43.09,24457.0,36.8499,36.8841,36.8499,36.8585,24457.0
2019-12-02 14:00:00,43.09,43.1,43.04,43.08,14798.0,36.8585,36.867,36.8157,36.8499,14798.0
2019-12-02 14:05:00,43.08,43.12,43.07,43.12,17810.0,36.8499,36.8841,36.8414,36.8841,17810.0
2019-12-02 14:10:00,43.12,43.14,43.1,43.13,19961.0,36.8841,36.9012,36.867,36.8927,19961.0
2019-12-02 14:15:00,43.13,43.13,43.09,43.09,28697.0,36.8927,36.8927,36.8585,36.8585,28697.0
2019-12-02 14:20:00,43.09,43.14,43.09,43.13,18815.0,36.8585,36.9012,36.8585,36.8927,18815.0
2019-12-02 14:25:00,43.13,43.16,43.11,43.16,15957.0,36.8927,36.9183,36.8756,36.9183,15957.0
2019-12-02 14:30:00,43.16,43.17,43.12,43.13,17049.0,36.9183,36.9269,36.8841,36.8927,17049.0
2019-12-02 14:35:00,43.13,43.18,43.13,43.17,12697.0,36.8927,36.9354,36.8927,36.9269,12697.0
2019-12-02 14:40:00,43.18,43.19,43.15,43.16,15083.0,36.9354,36.944,36.9098,36.9183,15083.0
2019-12-02 14:45:00,43.16,43.2,43.16,43.19,19268.0,36.9183,36.9526,36.9183,36.944,19268.0
2019-12-02 14:50:00,43.2,43.22,43.17,43.21,13336.0,36.9526,36.9697,36.9269,36.9611,13336.0
2019-12-02 14:55:00,43.22,43.22,43.18,43.21,18761.0,36.9697,36.9697,36.9354,36.9611,18761.0
2019-12-02 15:00:00,43.21,43.21,43.13,43.16,29332.0,36.9611,36.9611,36.8927,36.9183,29332.0
2019-12-02 15:05:00,43.16,43.18,43.14,43.16,16546.0,36.9183,36.9354,36.9012,36.9183,16546.0
2019-12-02 15:10:00,43.16,43.17,43.12,43.13,31918.0,36.9183,36.9269,36.8841,36.8927,31918.0
2019-12-02 15:15:00,43.13,43.2,43.12,43.19,33342.0,36.8927,36.9526,36.8841,36.944,33342.0
2019-12-02 15:20:00,43.2,43.21,43.15,43.17,54322.0,36.9526,36.9611,36.9098,36.9269,54322.0
2019-12-02 15:25:00,43.18,43.18,43.15,43.18,28064.0,36.9354,36.9354,36.9098,36.9354,28064.0
2019-12-02 15:30:00,43.17,43.24,43.16,43.24,43891.0,36.9269,36.9868,36.9183,36.9868,43891.0
2019-12-02 15:35:00,43.23,43.32,43.23,43.26,98045.0,36.9782,37.0552,36.9782,37.0039,98045.0
2019-12-02 15:40:00,43.26,43.31,43.16,43.25,222735.0,37.0039,37.0466,36.9183,36.9953,222735.0
2019-12-02 15:45:00,43.24,43.25,43.2,43.23,69359.0,36.9868,36.9953,36.9526,36.9782,69359.0
2019-12-02 15:50:00,43.23,43.23,43.19,43.19,144409.0,36.9782,36.9782,36.944,36.944,144409.0
2019-12-02 15:55:00,43.2,43.31,43.19,43.3,293429.0,36.9526,37.0466,36.944,37.0381,293429.0
2019-12-03 09:30:00,42.89,42.98,42.7,42.92,141487.0,36.6874,36.7644,36.5249,36.713,141487.0
2019-12-03 09:35:00,42.91,42.92,42.7,42.73,71243.0,36.7045,36.713,36.5249,36.5505,71243.0
2019-12-03 09:40:00,42.7,42.74,42.58,42.7,83774.0,36.5249,36.5591,36.4222,36.5249,83774.0
2019-12-03 09:45:00,42.69,42.71,42.55,42.57,55186.0,36.5163,36.5334,36.3966,36.4137,55186.0
2019-12-03 09:50:00,42.57,42.68,42.55,42.62,22437.0,36.4137,36.5078,36.3966,36.4564,22437.0
2019-12-03 09:55:00,42.61,42.73,42.59,42.72,22849.0,36.4479,36.5505,36.4308,36.542,22849.0
2019-12-03 10:00:00,42.71,42.73,42.62,42.66,29851.0,36.5334,36.5505,36.4564,36.4906,29851.0
2019-12-03 10:05:00,42.68,42.71,42.62,42.62,17110.0,36.5078,36.5334,36.4564,36.4564,17110.0
2019-12-03 10:10:00,42.63,42.67,42.61,42.66,14140.0,36.465,36.4992,36.4479,36.4906,14140.0
2019-12-03 10:15:00,42.67,42.73,42.63,42.7,23680.0,36.4992,36.5505,36.465,36.5249,23680.0
2019-12-03 10:20:00,42.7,42.7,42.65,42.66,11589.0,36.5249,36.5249,36.4821,36.4906,11589.0
2019-12-03 10:25:00,42.66,42.68,42.64,42.65,17441.0,36.4906,36.5078,36.4735,36.4821,17441.0
2019-12-03 10:30:00,42.64,42.71,42.59,42.69,22597.0,36.4735,36.5334,36.4308,36.5163,22597.0
2019-12-03 10:35:00,42.7,42.79,42.68,42.78,17821.0,36.5249,36.6018,36.5078,36.5933,17821.0
2019-12-03 10:40:00,42.78,42.84,42.75,42.84,16496.0,36.5933,36.6446,36.5676,36.6446,16496.0
2019-12-03 10:45:00,42.85,42.85,42.76,42.76,7749.0,36.6532,36.6532,36.5762,36.5762,7749.0
2019-12-03 10:50:00,42.75,42.78,42.73,42.78,8385.0,36.5676,36.5933,36.5505,36.5933,8385.0
2019-12-03 10:55:00,42.76,42.79,42.74,42.76,8309.0,36.5762,36.6018,36.5591,36.5762,8309.0
2019-12-03 11:00:00,42.76,42.76,42.66,42.69,19508.0,36.5762,36.5762,36.4906,36.5163,19508.0
2019-12-03 11:05:00,42.71,42.73,42.69,42.71,7606.0,36.5334,36.5505,36.5163,36.5334,7606.0
2019-12-03 11:10:00,42.71,42.77,42.7,42.76,9950.0,36.5334,36.5847,36.5249,36.5762,9950.0
2019-12-03 11:15:00,42.76,42.77,42.72,42.73,18090.0,36.5762,36.5847,36.542,36.5505,18090.0
2019-12-03 11:20:00,42.73,42.75,42.7,42.73,8736.0,36.5505,36.5676,36.5249,36.5505,8736.0
2019-12-03 11:25:00,42.71,42.74,42.68,42.7,19550.0,36.5334,36.5591,36.5078,36.5249,19550.0
2019-12-03 11:30:00,42.7,42.76,42.68,42.71,34691.0,36.5249,36.5762,36.5078,36.5334,34691.0
2019-12-03 11:35:00,42.71,42.75,42.7,42.75,9038.0,36.5334,36.5676,36.5249,36.5676,9038.0
2019-12-03 11:40:00,42.74,42.78,42.74,42.74,6052.0,36.5591,36.5933,36.5591,36.5591,6052.0
2019-12-03 11:45:00,42.74,42.76,42.72,42.73,6732.0,36.5591,36.5762,36.542,36.5505,6732.0
2019-12-03 11:50:00,42.73,42.74,42.66,42.66,29810.0,36.5505,36.5591,36.4906,36.4906,29810.0
2019-12-03 11:55:00,42.67,42.73,42.67,42.73,3821.0,36.4992,36.5505,36.4992,36.5505,3821.0
2019-12-03 12:00:00,42.72,42.78,42.7,42.7,24635.0,36.542,36.5933,36.5249,36.5249,24635.0
2019-12-03 12:05:00,42.7,42.74,42.7,42.72,7363.0,36.5249,36.5591,36.5249,36.542,7363.0
2019-12-03 12:10:00,42.73,42.74,42.68,42.7,11644.0,36.5505,36.5591,36.5078,36.5249,11644.0
2019-12-03 12:15:00,42.7,42.7,42.65,42.65,22815.0,36.5249,36.5249,36.4821,36.4821,22815.0
2019-12-03 12:20:00,42.66,42.72,42.65,42.69,33202.0,36.4906,36.542,36.4821,36.5163,33202.0
2019-12-03 12:25:00,42.7,42.7,42.66,42.69,7989.0,36.5249,36.5249,36.4906,36.5163,7989.0
2019-12-03 12:30:00,42.69,42.69,42.62,42.65,18196.0,36.5163,36.5163,36.4564,36.4821,18196.0
2019-12-03 12:35:00,42.65,42.67,42.61,42.62,11922.0,36.4821,36.4992,36.4479,36.4564,11922.0
2019-12-03 12:40:00,42.62,42.62,42.59,42.6,6630.0,36.4564,36.4564,36.4308,36.4393,6630.0
2019-12-03 12:45:00,42.6,42.62,42.59,42.62,7631.0,36.4393,36.4564,36.4308,36.4564,7631.0
2019-12-03 12:50:00,42.62,42.66,42.61,42.65,5702.0,36.4564,36.4906,36.4479,36.4821,5702.0
2019-12-03 12:55:00,42.64,42.64,42.62,42.64,6673.0,36.4735,36.4735,36.4564,36.4735,6673.0
2019-12-03 13:00:00,42.64,42.66,42.63,42.66,12699.0,36.4735,36.4906,36.465,36.4906,12699.0
2019-12-03 13:05:00,42.66,42.66,42.63,42.65,7308.0,36.4906,36.4906,36.465,36.4821,7308.0
2019-12-03 13:10:00,42.64,42.67,42.63,42.66,8923.0,36.4735,36.4992,36.465,36.4906,8923.0
2019-12-03 13:15:00,42.66,42.67,42.65,42.67,9470.0,36.4906,36.4992,36.4821,36.4992,9470.0
2019-12-03 13:20:00,42.66,42.68,42.65,42.65,26899.0,36.4906,36.5078,36.4821,36.4821,26899.0
2019-12-03 13:25:00,42.66,42.66,42.63,42.66,20706.0,36.4906,36.4906,36.465,36.4906,20706.0
2019-12-03 13:30:00,42.65,42.72,42.65,42.69,9897.0,36.4821,36.542,36.4821,36.5163,9897.0
2019-12-03 13:35:00,42.69,42.72,42.68,42.69,10965.0,36.5163,36.542,36.5078,36.5163,10965.0
2019-12-03 13:40:00,42.7,42.75,42.7,42.73,12208.0,36.5249,36.5676,36.5249,36.5505,12208.0
2019-12-03 13:45:00,42.72,42.74,42.71,42.73,5432.0,36.542,36.5591,36.5334,36.5505,5432.0
2019-12-03 13:50:00,42.73,42.74,42.72,42.73,7903.0,36.5505,36.5591,36.542,36.5505,7903.0
2019-12-03 13:55:00,42.73,42.73,42.69,42.69,9034.0,36.5505,36.5505,36.5163,36.5163,9034.0
2019-12-03 14:00:00,42.7,42.7,42.67,42.7,11642.0,36.5249,36.5249,36.4992,36.5249,11642.0
2019-12-03 14:05:00,42.7,42.72,42.68,42.68,11405.0,36.5249,36.542,36.5078,36.5078,11405.0
2019-12-03 14:10:00,42.68,42.69,42.66,42.66,7932.0,36.5078,36.5163,36.4906,36.4906,7932.0
2019-12-03 14:15:00,42.66,42.69,42.66,42.66,7520.0,36.4906,36.5163,36.4906,36.4906,7520.0
2019-12-03 14:20:00,42.66,42.68,42.63,42.65,13407.0,36.4906,36.5078,36.465,36.4821,13407.0
2019-12-03 14:25:00,42.65,42.68,42.64,42.67,5883.0,36.4821,36.5078,36.4735,36.4992,5883.0
2019-12-03 14:30:00,42.68,42.7,42.66,42.7,8961.0,36.5078,36.5249,36.4906,36.5249,8961.0
2019-12-03 14:35:00,42.69,42.7,42.68,42.7,8497.0,36.5163,36.5249,36.5078,36.5249,8497.0
2019-12-03 14:40:00,42.7,42.7,42.66,42.67,7924.0,36.5249,36.5249,36.4906,36.4992,7924.0
2019-12-03 14:45:00,42.67,42.68,42.67,42.68,5828.0,36.4992,36.5078,36.4992,36.5078,5828.0
2019-12-03 14:50:00,42.68,42.71,42.67,42.71,14004.0,36.5078,36.5334,36.4992,36.5334,14004.0
2019-12-03 14:55:00,42.7,42.73,42.7,42.72,15033.0,36.5249,36.5505,36.5249,36.542,15033.0
2019-12-03 15:00:00,42.72,42.76,42.71,42.73,26356.0,36.542,36.5762,36.5334,36.5505,26356.0
2019-12-03 15:05:00,42.73,42.77,42.72,42.76,30458.0,36.5505,36.5847,36.542,36.5762,30458.0
2019-12-03 15:10:00,42.75,42.81,42.75,42.81,21923.0,36.5676,36.619,36.5676,36.619,21923.0
2019-12-03 15:15:00,42.81,42.85,42.8,42.84,18967.0,36.619,36.6532,36.6104,36.6446,18967.0
2019-12-03 15:20:00,42.84,42.9,42.84,42.9,26067.0,36.6446,36.6959,36.6446,36.6959,26067.0
2019-12-03 15:25:00,42.9,42.94,42.89,42.94,17251.0,36.6959,36.7302,36.6874,36.7302,17251.0
2019-12-03 15:30:00,42.94,42.94,42.88,42.89,23392.0,36.7302,36.7302,36.6788,36.6874,23392.0
2019-12-03 15:35:00,42.89,42.91,42.87,42.87,31410.0,36.6874,36.7045,36.6703,36.6703,31410.0
2019-12-03 15:40:00,42.88,42.88,42.83,42.84,23622.0,36.6788,36.6788,36.6361,36.6446,23622.0
2019-12-03 15:45:00,42.85,42.91,42.84,42.87,43500.0,36.6532,36.7045,36.6446,36.6703,43500.0
2019-12-03 15:50:00,42.88,42.92,42.86,42.89,63822.0,36.6788,36.713,36.6617,36.6874,63822.0
2019-12-03 15:55:00,42.89,42.94,42.88,42.92,125045.0,36.6874,36.7302,36.6788,36.713,125045.0
2019-12-04 09:30:00,42.87,43.03,42.78,43.03,52593.0,36.6703,36.8071,36.5933,36.8071,52593.0
2019-12-04 09:35:00,43.06,43.15,43.01,43.14,20713.0,36.8328,36.9098,36.79,36.9012,20713.0
2019-12-04 09:40:00,43.15,43.22,43.07,43.07,24465.0,36.9098,36.9697,36.8414,36.8414,24465.0
2019-12-04 09:45:00,43.07,43.21,43.0,43.21,32075.0,36.8414,36.9611,36.7815,36.9611,32075.0
2019-12-04 09:50:00,43.2,43.22,43.14,43.17,49731.0,36.9526,36.9697,36.9012,36.9269,49731.0
2019-12-04 09:55:00,43.17,43.21,43.1,43.13,39552.0,36.9269,36.9611,36.867,36.8927,39552.0
2019-12-04 10:00:00,43.11,43.17,43.09,43.17,23562.0,36.8756,36.9269,36.8585,36.9269,23562.0
2019-12-04 10:05:00,43.17,43.25,43.15,43.23,22449.0,36.9269,36.9953,36.9098,36.9782,22449.0
2019-12-04 10:10:00,43.24,43.27,43.16,43.17,10801.0,36.9868,37.0124,36.9183,36.9269,10801.0
2019-12-04 10:15:00,43.18,43.21,43.16,43.16,6836.0,36.9354,36.9611,36.9183,36.9183,6836.0
2019-12-04 10:20:00,43.17,43.18,43.1,43.11,17781.0,36.9269,36.9354,36.867,36.8756,17781.0
2019-12-04 10:25:00,43.1,43.1,43.01,43.01,11204.0,36.867,36.867,36.79,36.79,11204.0
2019-12-04 10:30:00,43.02,43.04,42.99,43.02,8099.0,36.7986,36.8157,36.7729,36.7986,8099.0
2019-12-04 10:35:00,43.01,43.01,42.93,42.93,9272.0,36.79,36.79,36.7216,36.7216,9272.0
2019-12-04 10:40:00,42.95,42.97,42.92,42.93,11886.0,36.7387,36.7558,36.713,36.7216,11886.0
2019-12-04 10:45:00,42.94,42.97,42.93,42.97,10473.0,36.7302,36.7558,36.7216,36.7558,10473.0
2019-12-04 10:50:00,42.96,42.99,42.92,42.94,15172.0,36.7473,36.7729,36.713,36.7302,15172.0
2019-12-04 10:55:00,42.95,42.98,42.94,42.95,9822.0,36.7387,36.7644,36.7302,36.7387,9822.0
2019-12-04 11:00:00,42.95,42.98,42.94,42.97,11267.0,36.7387,36.7644,36.7302,36.7558,11267.0
2019-12-04 11:05:00,42.97,42.98,42.94,42.94,12210.0,36.7558,36.7644,36.7302,36.7302,12210.0
2019-12-04 11:10:00,42.94,42.95,42.92,42.94,9331.0,36.7302,36.7387,36.713,36.7302,9331.0
2019-12-04 11:15:00,42.94,42.94,42.87,42.9,51737.0,36.7302,36.7302,36.6703,36.6959,51737.0
2019-12-04 11:20:00,42.91,43.0,42.88,42.89,82941.0,36.7045,36.7815,36.6788,36.6874,82941.0
2019-12-04 11:25:00,42.89,42.95,42.85,42.91,41608.0,36.6874,36.7387,36.6532,36.7045,41608.0
2019-12-04 11:30:00,42.92,43.03,42.92,43.02,19483.0,36.713,36.8071,36.713,36.7986,19483.0
2019-12-04 11:35:00,43.02,43.05,43.02,43.05,5349.0,36.7986,36.8242,36.7986,36.8242,5349.0
2019-12-04 11:40:00,43.04,43.07,43.04,43.04,7471.0,36.8157,36.8414,36.8157,36.8157,7471.0
2019-12-04 11:45:00,43.04,43.06,43.0,43.02,15097.0,36.8157,36.8328,36.7815,36.7986,15097.0
2019-12-04 11:50:00,43.02,43.03,43.01,43.02,3997.0,36.7986,36.8071,36.79,36.7986,3997.0
2019-12-04 11:55:00,43.02,43.06,43.02,43.05,4886.0,36.7986,36.8328,36.7986,36.8242,4886.0
2019-12-04 12:00:00,43.05,43.05,43.02,43.02,6056.0,36.8242,36.8242,36.7986,36.7986,6056.0
2019-12-04 12:05:00,43.03,43.04,43.0,43.01,6162.0,36.8071,36.8157,36.7815,36.79,6162.0
2019-12-04 12:10:00,43.01,43.02,42.98,43.0,6889.0,36.79,36.7986,36.7644,36.7815,6889.0
2019-12-04 12:15:00,43.0,43.01,42.98,43.01,7277.0,36.7815,36.79,36.7644,36.79,7277.0
2019-12-04 12:20:00,43.01,43.02,42.97,43.02,11046.0,36.79,36.7986,36.7558,36.7986,11046.0
2019-12-04 12:25:00,43.02,43.04,43.01,43.04,3912.0,36.7986,36.8157,36.79,36.8157,3912.0
2019-12-04 12:30:00,43.04,43.04,43.01,43.01,7926.0,36.8157,36.8157,36.79,36.79,7926.0
2019-12-04 12:35:00,43.01,43.02,42.99,43.01,7162.0,36.79,36.7986,36.7729,36.79,7162.0
2019-12-04 12:40:00,43.02,43.02,43.0,43.01,6481.0,36.7986,36.7986,36.7815,36.79,6481.0
2019-12-04 12:45:00,43.0,43.05,43.0,43.04,9792.0,36.7815,36.8242,36.7815,36.8157,9792.0
2019-12-04 12:50:00,43.03,43.04,43.02,43.03,5641.0,36.8071,36.8157,36.7986,36.8071,5641.0
2019-12-04 12:55:00,43.03,43.06,43.03,43.05,5677.0,36.8071,36.8328,36.8071,36.8242,5677.0
2019-12-04 13:00:00,43.06,43.07,43.05,43.07,10650.0,36.8328,36.8414,36.8242,36.8414,10650.0
2019-12-04 13:05:00,43.07,43.09,43.06,43.06,12599.0,36.8414,36.8585,36.8328,36.8328,12599.0
2019-12-04 13:10:00,43.07,43.07,43.04,43.06,8649.0,36.8414,36.8414,36.8157,36.8328,8649.0
2019-12-04 13:15:00,43.06,43.09,43.06,43.09,9607.0,36.8328,36.8585,36.8328,36.8585,9607.0
2019-12-04 13:20:00,43.09,43.12,43.06,43.11,40752.0,36.8585,36.8841,36.8328,36.8756,40752.0
2019-12-04 13:25:00,43.11,43.13,43.1,43.12,13400.0,36.8756,36.8927,36.867,36.8841,13400.0
2019-12-04 13:30:00,43.11,43.12,43.09,43.1,16772.0,36.8756,36.8841,36.8585,36.867,16772.0
2019-12-04 13:35:00,43.09,43.11,43.08,43.11,17824.0,36.8585,36.8756,36.8499,36.8756,17824.0
2019-12-04 13:40:00,43.1,43.1,43.08,43.09,9273.0,36.867,36.867,36.8499,36.8585,9273.0
2019-12-04 13:45:00,43.09,43.11,43.07,43.1,40087.0,36.8585,36.8756,36.8414,36.867,40087.0
2019-12-04 13:50:00,43.11,43.11,43.1,43.1,4825.0,36.8756,36.8756,36.867,36.867,4825.0
2019-12-04 13:55:00,43.1,43.11,43.08,43.09,16420.0,36.867,36.8756,36.8499,36.8585,16420.0
2019-12-04 14:00:00,43.1,43.11,43.08,43.09,14444.0,36.867,36.8756,36.8499,36.8585,14444.0
2019-12-04 14:05:00,43.08,43.09,43.06,43.07,11842.0,36.8499,36.8585,36.8328,36.8414,11842.0
2019-12-04 14:10:00,43.08,43.1,43.07,43.1,7964.0,36.8499,36.867,36.8414,36.867,7964.0
2019-12-04 14:15:00,43.1,43.1,43.06,43.08,10862.0,36.867,36.867,36.8328,36.8499,10862.0
2019-12-04 14:20:00,43.09,43.09,43.07,43.08,7078.0,36.8585,36.8585,36.8414,36.8499,7078.0
2019-12-04 14:25:00,43.07,43.09,43.04,43.08,18751.0,36.8414,36.8585,36.8157,36.8499,18751.0
2019-12-04 14:30:00,43.08,43.1,43.07,43.09,14093.0,36.8499,36.867,36.8414,36.8585,14093.0
2019-12-04 14:35:00,43.09,43.1,43.06,43.1,8703.0,36.8585,36.867,36.8328,36.867,8703.0
2019-12-04 14:40:00,43.09,43.11,43.09,43.11,7960.0,36.8585,36.8756,36.8585,36.8756,7960.0
2019-12-04 14:45:00,43.11,43.12,43.08,43.09,13087.0,36.8756,36.8841,36.8499,36.8585,13087.0
2019-12-04 14:50:00,43.1,43.13,43.1,43.1,9985.0,36.867,36.8927,36.867,36.867,9985.0
2019-12-04 14:55:00,43.11,43.11,43.08,43.09,10511.0,36.8756,36.8756,36.8499,36.8585,10511.0
2019-12-04 15:00:00,43.09,43.1,43.07,43.09,11179.0,36.8585,36.867,36.8414,36.8585,11179.0
2019-12-04 15:05:00,43.09,43.09,43.06,43.08,14421.0,36.8585,36.8585,36.8328,36.8499,14421.0
2019-12-04 15:10:00,43.07,43.09,43.06,43.06,11327.0,36.8414,36.8585,36.8328,36.8328,11327.0
2019-12-04 15:15:00,43.07,43.09,43.04,43.09,19733.0,36.8414,36.8585,36.8157,36.8585,19733.0
2019-12-04 15:20:00,43.08,43.09,43.06,43.07,19926.0,36.8499,36.8585,36.8328,36.8414,19926.0
2019-12-04 15:25:00,43.07,43.07,43.01,43.02,33978.0,36.8414,36.8414,36.79,36.7986,33978.0
2019-12-04 15:30:00,43.03,43.03,43.0,43.02,35539.0,36.8071,36.8071,36.7815,36.7986,35539.0
2019-12-04 15:35:00,43.02,43.04,42.98,42.99,30724.0,36.7986,36.8157,36.7644,36.7729,30724.0
2019-12-04 15:40:00,42.98,43.0,42.96,43.0,36125.0,36.7644,36.7815,36.7473,36.7815,36125.0
2019-12-04 15:45:00,43.0,43.04,42.98,43.04,44676.0,36.7815,36.8157,36.7644,36.8157,44676.0
2019-12-04 15:50:00,43.04,43.06,43.0,43.01,58183.0,36.8157,36.8328,36.7815,36.79,58183.0
2019-12-04 15:55:00,43.0,43.02,42.93,42.94,215840.0,36.7815,36.7986,36.7216,36.7302,215840.0
2019-12-05 09:30:00,43.0,43.02,42.88,43.02,41786.0,36.7815,36.7986,36.6788,36.7986,41786.0
2019-12-05 09:35:00,43.02,43.04,42.9,42.92,8259.0,36.7986,36.8157,36.6959,36.713,8259.0
2019-12-05 09:40:00,42.92,42.97,42.86,42.93,10593.0,36.713,36.7558,36.6617,36.7216,10593.0
2019-12-05 09:45:00,42.93,43.0,42.91,42.95,19310.0,36.7216,36.7815,36.7045,36.7387,19310.0
2019-12-05 09:50:00,42.96,42.96,42.81,42.85,28099.0,36.7473,36.7473,36.619,36.6532,28099.0
2019-12-05 09:55:00,42.85,42.85,42.76,42.8,10894.0,36.6532,36.6532,36.5762,36.6104,10894.0
2019-12-05 10:00:00,42.78,42.84,42.76,42.81,11016.0,36.5933,36.6446,36.5762,36.619,11016.0
2019-12-05 10:05:00,42.81,42.81,42.69,42.7,10462.0,36.619,36.619,36.5163,36.5249,10462.0
2019-12-05 10:10:00,42.71,42.79,42.69,42.77,8714.0,36.5334,36.6018,36.5163,36.5847,8714.0
2019-12-05 10:15:00,42.77,42.83,42.75,42.83,7285.0,36.5847,36.6361,36.5676,36.6361,7285.0
2019-12-05 10:20:00,42.83,42.84,42.8,42.84,7130.0,36.6361,36.6446,36.6104,36.6446,7130.0
2019-12-05 10:25:00,42.85,42.86,42.82,42.84,10749.0,36.6532,36.6617,36.6275,36.6446,10749.0
2019-12-05 10:30:00,42.84,42.87,42.82,42.84,8489.0,36.6446,36.6703,36.6275,36.6446,8489.0
2019-12-05 10:35:00,42.83,42.86,42.81,42.83,6280.0,36.6361,36.6617,36.619,36.6361,6280.0
2019-12-05 10:40:00,42.83,42.88,42.81,42.84,9573.0,36.6361,36.6788,36.619,36.6446,9573.0
2019-12-05 10:45:00,42.84,42.87,42.82,42.87,7194.0,36.6446,36.6703,36.6275,36.6703,7194.0
2019-12-05 10:50:00,42.88,42.91,42.85,42.91,7608.0,36.6788,36.7045,36.6532,36.7045,7608.0
2019-12-05 10:55:00,42.91,42.92,42.88,42.91,8384.0,36.7045,36.713,36.6788,36.7045,8384.0
2019-12-05 11:00:00,42.9,42.92,42.89,42.9,7045.0,36.6959,36.713,36.6874,36.6959,7045.0
2019-12-05 11:05:00,42.9,42.94,42.88,42.94,17827.0,36.6959,36.7302,36.6788,36.7302,17827.0
2019-12-05 11:10:00,42.94,42.98,42.87,42.98,25463.0,36.7302,36.7644,36.6703,36.7644,25463.0
2019-12-05 11:15:00,42.97,43.03,42.96,42.99,20675.0,36.7558,36.8071,36.7473,36.7729,20675.0
2019-12-05 11:20:00,42.98,42.99,42.93,42.94,11720.0,36.7644,36.7729,36.7216,36.7302,11720.0
2019-12-05 11:25:00,42.93,42.95,42.9,42.94,22061.0,36.7216,36.7387,36.6959,36.7302,22061.0
2019-12-05 11:30:00,42.94,42.95,42.91,42.92,10678.0,36.7302,36.7387,36.7045,36.713,10678.0
2019-12-05 11:35:00,42.91,42.91,42.85,42.88,13060.0,36.7045,36.7045,36.6532,36.6788,13060.0
2019-12-05 11:40:00,42.88,42.93,42.88,42.93,8777.0,36.6788,36.7216,36.6788,36.7216,8777.0
2019-12-05 11:45:00,42.92,42.94,42.91,42.93,7083.0,36.713,36.7302,36.7045,36.7216,7083.0
2019-12-05 11:50:00,42.93,42.97,42.93,42.95,8259.0,36.7216,36.7558,36.7216,36.7387,8259.0
2019-12-05 11:55:00,42.95,42.98,42.94,42.96,8620.0,36.7387,36.7644,36.7302,36.7473,8620.0
2019-12-05 12:00:00,42.96,42.98,42.94,42.95,5304.0,36.7473,36.7644,36.7302,36.7387,5304.0
2019-12-05 12:05:00,42.95,42.96,42.91,42.94,16593.0,36.7387,36.7473,36.7045,36.7302,16593.0
2019-12-05 12:10:00,42.94,42.94,42.9,42.91,5074.0,36.7302,36.7302,36.6959,36.7045,5074.0
2019-12-05 12:15:00,42.92,42.94,42.89,42.91,5530.0,36.713,36.7302,36.6874,36.7045,5530.0
2019-12-05 12:20:00,42.91,42.91,42.87,42.88,5989.0,36.7045,36.7045,36.6703,36.6788,5989.0
2019-12-05 12:25:00,42.87,42.89,42.87,42.89,4170.0,36.6703,36.6874,36.6703,36.6874,4170.0
2019-12-05 12:30:00,42.89,42.89,42.86,42.86,8477.0,36.6874,36.6874,36.6617,36.6617,8477.0
2019-12-05 12:35:00,42.86,42.88,42.85,42.85,6429.0,36.6617,36.6788,36.6532,36.6532,6429.0
2019-12-05 12:40:00,42.85,42.86,42.83,42.84,6995.0,36.6532,36.6617,36.6361,36.6446,6995.0
2019-12-05 12:45:00,42.84,42.84,42.8,42.81,17211.0,36.6446,36.6446,36.6104,36.619,17211.0
2019-12-05 12:50:00,42.82,42.83,42.8,42.83,6221.0,36.6275,36.6361,36.6104,36.6361,6221.0
2019-12-05 12:55:00,42.83,42.84,42.81,42.84,10405.0,36.6361,36.6446,36.619,36.6446,10405.0
2019-12-05 13:00:00,42.86,42.87,42.84,42.87,8320.0,36.6617,36.6703,36.6446,36.6703,8320.0
2019-12-05 13:05:00,42.87,42.9,42.87,42.88,6055.0,36.6703,36.6959,36.6703,36.6788,6055.0
2019-12-05 13:10:00,42.88,42.91,42.88,42.9,4581.0,36.6788,36.7045,36.6788,36.6959,4581.0
2019-12-05 13:15:00,42.91,42.92,42.89,42.92,9968.0,36.7045,36.713,36.6874,36.713,9968.0
2019-12-05 13:20:00,42.93,42.94,42.91,42.92,6757.0,36.7216,36.7302,36.7045,36.713,6757.0
2019-12-05 13:25:00,42.91,42.92,42.91,42.92,3900.0,36.7045,36.713,36.7045,36.713,3900.0
2019-12-05 13:30:00,42.91,42.92,42.88,42.89,10544.0,36.7045,36.713,36.6788,36.6874,10544.0
2019-12-05 13:35:00,42.89,42.94,42.89,42.94,8472.0,36.6874,36.7302,36.6874,36.7302,8472.0
2019-12-05 13:40:00,42.93,42.96,42.93,42.96,6186.0,36.7216,36.7473,36.7216,36.7473,6186.0
2019-12-05 13:45:00,42.97,42.98,42.94,42.95,8996.0,36.7558,36.7644,36.7302,36.7387,8996.0
2019-12-05 13:50:00,42.95,42.97,42.94,42.96,11002.0,36.7387,36.7558,36.7302,36.7473,11002.0
2019-12-05 13:55:00,42.95,42.95,42.93,42.93,8958.0,36.7387,36.7387,36.7216,36.7216,8958.0
2019-12-05 14:00:00,42.94,42.95,42.91,42.92,8664.0,36.7302,36.7387,36.7045,36.713,8664.0
2019-12-05 14:05:00,42.91,42.93,42.89,42.93,10148.0,36.7045,36.7216,36.6874,36.7216,10148.0
2019-12-05 14:10:00,42.94,42.96,42.94,42.96,8681.0,36.7302,36.7473,36.7302,36.7473,8681.0
2019-12-05 14:15:00,42.96,42.97,42.94,42.96,8241.0,36.7473,36.7558,36.7302,36.7473,8241.0
2019-12-05 14:20:00,42.96,42.96,42.93,42.96,6517.0,36.7473,36.7473,36.7216,36.7473,6517.0
2019-12-05 14:25:00,42.96,42.97,42.95,42.96,7139.0,36.7473,36.7558,36.7387,36.7473,7139.0
2019-12-05 14:30:00,42.96,42.97,42.94,42.95,6860.0,36.7473,36.7558,36.7302,36.7387,6860.0
2019-12-05 14:35:00,42.95,42.97,42.94,42.97,8122.0,36.7387,36.7558,36.7302,36.7558,8122.0
2019-12-05 14:40:00,42.97,43.0,42.97,42.99,8488.0,36.7558,36.7815,36.7558,36.7729,8488.0
2019-12-05 14:45:00,42.98,43.0,42.97,42.98,8436.0,36.7644,36.7815,36.7558,36.7644,8436.0
2019-12-05 14:50:00,42.98,43.0,42.97,42.98,11104.0,36.7644,36.7815,36.7558,36.7644,11104.0
2019-12-05 14:55:00,42.98,42.98,42.88,42.94,34846.0,36.7644,36.7644,36.6788,36.7302,34846.0
2019-12-05 15:00:00,42.94,43.04,42.94,43.04,18394.0,36.7302,36.8157,36.7302,36.8157,18394.0
2019-12-05 15:05:00,43.03,43.05,43.01,43.04,10939.0,36.8071,36.8242,36.79,36.8157,10939.0
2019-12-05 15:10:00,43.04,43.1,43.04,43.08,17230.0,36.8157,36.867,36.8157,36.8499,17230.0
2019-12-05 15:15:00,43.08,43.12,43.08,43.12,21288.0,36.8499,36.8841,36.8499,36.8841,21288.0
2019-12-05 15:20:00,43.12,43.13,43.1,43.12,14424.0,36.8841,36.8927,36.867,36.8841,14424.0
2019-12-05 15:25:00,43.12,43.15,43.12,43.15,13442.0,36.8841,36.9098,36.8841,36.9098,13442.0
2019-12-05 15:30:00,43.15,43.17,43.13,43.16,20041.0,36.9098,36.9269,36.8927,36.9183,20041.0
2019-12-05 15:35:00,43.16,43.19,43.15,43.16,26963.0,36.9183,36.944,36.9098,36.9183,26963.0
2019-12-05 15:40:00,43.16,43.19,43.16,43.18,29740.0,36.9183,36.944,36.9183,36.9354,29740.0
2019-12-05 15:45:00,43.18,43.2,43.17,43.18,30665.0,36.9354,36.9526,36.9269,36.9354,30665.0
2019-12-05 15:50:00,43.18,43.18,43.12,43.15,47586.0,36.9354,36.9354,36.8841,36.9098,47586.0
2019-12-05 15:55:00,43.14,43.17,43.11,43.15,115261.0,36.9012,36.9269,36.8756,36.9098,115261.0
2019-12-06 09:30:00,43.45,43.73,43.32,43.67,87690.0,37.1664,37.4059,37.0552,37.3546,87690.0
2019-12-06 09:35:00,43.69,43.84,43.66,43.76,51334.0,37.3717,37.5,37.346,37.4316,51334.0
2019-12-06 09:40:00,43.76,43.89,43.76,43.84,36517.0,37.4316,37.5428,37.4316,37.5,36517.0
2019-12-06 09:45:00,43.84,43.9,43.77,43.9,46352.0,37.5,37.5513,37.4401,37.5513,46352.0
2019-12-06 09:50:00,43.89,44.0,43.89,43.95,28205.0,37.5428,37.6369,37.5428,37.5941,28205.0
2019-12-06 09:55:00,43.96,43.97,43.91,43.96,38293.0,37.6026,37.6112,37.5599,37.6026,38293.0
2019-12-06 10:00:00,43.95,44.0,43.94,43.95,45513.0,37.5941,37.6369,37.5855,37.5941,45513.0
2019-12-06 10:05:00,43.95,43.97,43.81,43.81,42448.0,37.5941,37.6112,37.4743,37.4743,42448.0
2019-12-06 10:10:00,43.8,43.86,43.8,43.84,17943.0,37.4658,37.5171,37.4658,37.5,17943.0
2019-12-06 10:15:00,43.84,43.87,43.77,43.82,26003.0,37.5,37.5257,37.4401,37.4829,26003.0
2019-12-06 10:20:00,43.82,43.85,43.79,43.83,40076.0,37.4829,37.5086,37.4572,37.4914,40076.0
2019-12-06 10:25:00,43.84,43.87,43.83,43.86,20538.0,37.5,37.5257,37.4914,37.5171,20538.0
2019-12-06 10:30:00,43.86,43.87,43.81,43.82,13655.0,37.5171,37.5257,37.4743,37.4829,13655.0
2019-12-06 10:35:00,43.81,43.86,43.78,43.8,32232.0,37.4743,37.5171,37.4487,37.4658,32232.0
2019-12-06 10:40:00,43.81,43.81,43.76,43.77,10921.0,37.4743,37.4743,37.4316,37.4401,10921.0
2019-12-06 10:45:00,43.76,43.78,43.7,43.71,13597.0,37.4316,37.4487,37.3802,37.3888,13597.0
2019-12-06 10:50:00,43.71,43.71,43.67,43.69,38448.0,37.3888,37.3888,37.3546,37.3717,38448.0
2019-12-06 10:55:00,43.69,43.72,43.68,43.72,12826.0,37.3717,37.3974,37.3631,37.3974,12826.0
2019-12-06 11:00:00,43.72,43.75,43.71,43.73,6898.0,37.3974,37.423,37.3888,37.4059,6898.0
2019-12-06 11:05:00,43.72,43.72,43.65,43.66,8307.0,37.3974,37.3974,37.3375,37.346,8307.0
2019-12-06 11:10:00,43.66,43.67,43.6,43.6,17070.0,37.346,37.3546,37.2947,37.2947,17070.0
2019-12-06 11:15:00,43.6,43.67,43.58,43.65,16691.0,37.2947,37.3546,37.2776,37.3375,16691.0
2019-12-06 11:20:00,43.64,43.68,43.63,43.65,11168.0,37.3289,37.3631,37.3204,37.3375,11168.0
2019-12-06 11:25:00,43.65,43.65,43.63,43.64,9961.0,37.3375,37.3375,37.3204,37.3289,9961.0
2019-12-06 11:30:00,43.65,43.66,43.62,43.65,7015.0,37.3375,37.346,37.3118,37.3375,7015.0
2019-12-06 11:35:00,43.64,43.66,43.64,43.64,16511.0,37.3289,37.346,37.3289,37.3289,16511.0
2019-12-06 11:40:00,43.64,43.66,43.62,43.66,18673.0,37.3289,37.346,37.3118,37.346,18673.0
2019-12-06 11:45:00,43.66,43.66,43.61,43.64,14696.0,37.346,37.346,37.3033,37.3289,14696.0
2019-12-06 11:50:00,43.63,43.73,43.62,43.73,10610.0,37.3204,37.4059,37.3118,37.4059,10610.0
2019-12-06 11:55:00,43.73,43.76,43.72,43.76,12261.0,37.4059,37.4316,37.3974,37.4316,12261.0
2019-12-06 12:00:00,43.75,43.78,43.73,43.78,17549.0,37.423,37.4487,37.4059,37.4487,17549.0
2019-12-06 12:05:00,43.77,43.8,43.77,43.79,5821.0,37.4401,37.4658,37.4401,37.4572,5821.0
2019-12-06 12:10:00,43.8,43.8,43.76,43.77,18701.0,37.4658,37.4658,37.4316,37.4401,18701.0
2019-12-06 12:15:00,43.77,43.8,43.76,43.8,7262.0,37.4401,37.4658,37.4316,37.4658,7262.0
2019-12-06 12:20:00,43.8,43.82,43.74,43.77,13633.0,37.4658,37.4829,37.4145,37.4401,13633.0
2019-12-06 12:25:00,43.77,43.8,43.77,43.8,10584.0,37.4401,37.4658,37.4401,37.4658,10584.0
2019-12-06 12:30:00,43.8,43.82,43.79,43.8,9065.0,37.4658,37.4829,37.4572,37.4658,9065.0
2019-12-06 12:35:00,43.8,43.81,43.78,43.79,7542.0,37.4658,37.4743,37.4487,37.4572,7542.0
2019-12-06 12:40:00,43.79,43.79,43.77,43.77,3586.0,37.4572,37.4572,37.4401,37.4401,3586.0
2019-12-06 12:45:00,43.78,43.81,43.78,43.81,8278.0,37.4487,37.4743,37.4487,37.4743,8278.0
2019-12-06 12:50:00,43.82,43.88,43.81,43.86,9382.0,37.4829,37.5342,37.4743,37.5171,9382.0
2019-12-06 12:55:00,43.85,43.87,43.84,43.85,6522.0,37.5086,37.5257,37.5,37.5086,6522.0
2019-12-06 13:00:00,43.85,43.86,43.84,43.84,9536.0,37.5086,37.5171,37.5,37.5,9536.0
2019-12-06 13:05:00,43.84,43.86,43.84,43.85,55293.0,37.5,37.5171,37.5,37.5086,55293.0
2019-12-06 13:10:00,43.85,43.91,43.84,43.91,73413.0,37.5086,37.5599,37.5,37.5599,73413.0
2019-12-06 13:15:00,43.9,43.9,43.86,43.88,36022.0,37.5513,37.5513,37.5171,37.5342,36022.0
2019-12-06 13:20:00,43.88,43.89,43.8,43.8,15580.0,37.5342,37.5428,37.4658,37.4658,15580.0
2019-12-06 13:25:00,43.8,43.84,43.8,43.84,5942.0,37.4658,37.5,37.4658,37.5,5942.0
2019-12-06 13:30:00,43.84,43.86,43.83,43.85,7759.0,37.5,37.5171,37.4914,37.5086,7759.0
2019-12-06 13:35:00,43.86,43.87,43.85,43.86,8232.0,37.5171,37.5257,37.5086,37.5171,8232.0
2019-12-06 13:40:00,43.85,43.87,43.84,43.87,3298.0,37.5086,37.5257,37.5,37.5257,3298.0
2019-12-06 13:45:00,43.86,43.89,43.85,43.87,10739.0,37.5171,37.5428,37.5086,37.5257,10739.0
2019-12-06 13:50:00,43.86,43.9,43.85,43.89,24045.0,37.5171,37.5513,37.5086,37.5428,24045.0
2019-12-06 13:55:00,43.89,43.9,43.86,43.87,15194.0,37.5428,37.5513,37.5171,37.5257,15194.0
2019-12-06 14:00:00,43.88,43.9,43.83,43.88,53753.0,37.5342,37.5513,37.4914,37.5342,53753.0
2019-12-06 14:05:00,43.88,43.88,43.76,43.78,19335.0,37.5342,37.5342,37.4316,37.4487,19335.0
2019-12-06 14:10:00,43.78,43.8,43.77,43.79,11701.0,37.4487,37.4658,37.4401,37.4572,11701.0
2019-12-06 14:15:00,43.78,43.78,43.73,43.73,10542.0,37.4487,37.4487,37.4059,37.4059,10542.0
2019-12-06 14:20:00,43.74,43.77,43.74,43.76,10546.0,37.4145,37.4401,37.4145,37.4316,10546.0
2019-12-06 14:25:00,43.77,43.78,43.76,43.77,7051.0,37.4401,37.4487,37.4316,37.4401,7051.0
2019-12-06 14:30:00,43.77,43.77,43.74,43.76,5232.0,37.4401,37.4401,37.4145,37.4316,5232.0
2019-12-06 14:35:00,43.76,43.76,43.75,43.76,3327.0,37.4316,37.4316,37.423,37.4316,3327.0
2019-12-06 14:40:00,43.75,43.79,43.74,43.77,21800.0,37.423,37.4572,37.4145,37.4401,21800.0
2019-12-06 14:45:00,43.76,43.78,43.76,43.77,15430.0,37.4316,37.4487,37.4316,37.4401,15430.0
2019-12-06 14:50:00,43.77,43.78,43.77,43.77,5767.0,37.4401,37.4487,37.4401,37.4401,5767.0
2019-12-06 14:55:00,43.77,43.8,43.77,43.8,7656.0,37.4401,37.4658,37.4401,37.4658,7656.0
2019-12-06 15:00:00,43.8,43.8,43.78,43.79,11753.0,37.4658,37.4658,37.4487,37.4572,11753.0
2019-12-06 15:05:00,43.79,43.82,43.78,43.79,16436.0,37.4572,37.4829,37.4487,37.4572,16436.0
2019-12-06 15:10:00,43.8,43.81,43.77,43.8,15479.0,37.4658,37.4743,37.4401,37.4658,15479.0
2019-12-06 15:15:00,43.81,43.81,43.78,43.78,11265.0,37.4743,37.4743,37.4487,37.4487,11265.0
2019-12-06 15:20:00,43.78,43.84,43.78,43.84,49298.0,37.4487,37.5,37.4487,37.5,49298.0
2019-12-06 15:25:00,43.84,43.87,43.83,43.86,13980.0,37.5,37.5257,37.4914,37.5171,13980.0
2019-12-06 15:30:00,43.86,43.91,43.86,43.91,53000.0,37.5171,37.5599,37.5171,37.5599,53000.0
2019-12-06 15:35:00,43.9,43.96,43.88,43.96,98091.0,37.5513,37.6026,37.5342,37.6026,98091.0
2019-12-06 15:40:00,43.95,44.01,43.95,43.99,105270.0,37.5941,37.6454,37.5941,37.6283,105270.0
2019-12-06 15:45:00,44.0,44.01,43.95,43.97,123281.0,37.6369,37.6454,37.5941,37.6112,123281.0
2019-12-06 15:50:00,43.97,43.97,43.9,43.91,133953.0,37.6112,37.6112,37.5513,37.5599,133953.0
2019-12-06 15:55:00,43.91,43.97,43.86,43.91,258379.0,37.5599,37.6112,37.5171,37.5599,258379.0
2019-12-09 09:30:00,43.88,43.96,43.83,43.83,103329.0,37.5342,37.6026,37.4914,37.4914,103329.0
2019-12-09 09:35:00,43.84,44.0,43.83,43.97,39399.0,37.5,37.6369,37.4914,37.6112,39399.0
2019-12-09 09:40:00,43.97,43.99,43.95,43.99,30830.0,37.6112,37.6283,37.5941,37.6283,30830.0
2019-12-09 09:45:00,43.99,44.05,43.98,44.03,31328.0,37.6283,37.6796,37.6198,37.6625,31328.0
2019-12-09 09:50:00,44.04,44.07,44.02,44.07,36961.0,37.6711,37.6967,37.654,37.6967,36961.0
2019-12-09 09:55:00,44.08,44.1,44.01,44.06,47266.0,37.7053,37.7224,37.6454,37.6882,47266.0
2019-12-09 10:00:00,44.05,44.1,44.04,44.09,59001.0,37.6796,37.7224,37.6711,37.7138,59001.0
2019-12-09 10:05:00,44.1,44.1,44.08,44.1,88822.0,37.7224,37.7224,37.7053,37.7224,88822.0
2019-12-09 10:10:00,44.1,44.14,44.09,44.12,60039.0,37.7224,37.7566,37.7138,37.7395,60039.0
2019-12-09 10:15:00,44.14,44.15,44.03,44.05,20191.0,37.7566,37.7652,37.6625,37.6796,20191.0
2019-12-09 10:20:00,44.05,44.13,44.03,44.1,14112.0,37.6796,37.7481,37.6625,37.7224,14112.0
2019-12-09 10:25:00,44.09,44.15,44.08,44.15,11535.0,37.7138,37.7652,37.7053,37.7652,11535.0
2019-12-09 10:30:00,44.14,44.15,44.08,44.11,35455.0,37.7566,37.7652,37.7053,37.731,35455.0
2019-12-09 10:35:00,44.11,44.15,44.09,44.14,12495.0,37.731,37.7652,37.7138,37.7566,12495.0
2019-12-09 10:40:00,44.15,44.18,44.11,44.16,24271.0,37.7652,37.7908,37.731,37.7737,24271.0
2019-12-09 10:45:00,44.16,44.23,44.16,44.22,13599.0,37.7737,37.8336,37.7737,37.825,13599.0
2019-12-09 10:50:00,44.23,44.27,44.17,44.17,27898.0,37.8336,37.8678,37.7823,37.7823,27898.0
2019-12-09 10:55:00,44.18,44.19,44.16,44.18,16054.0,37.7908,37.7994,37.7737,37.7908,16054.0
2019-12-09 11:00:00,44.17,44.21,44.16,44.2,21343.0,37.7823,37.8165,37.7737,37.8079,21343.0
2019-12-09 11:05:00,44.2,44.22,44.18,44.22,12058.0,37.8079,37.825,37.7908,37.825,12058.0
2019-12-09 11:10:00,44.22,44.3,44.21,44.3,23838.0,37.825,37.8935,37.8165,37.8935,23838.0
2019-12-09 11:15:00,44.3,44.35,44.3,44.34,29367.0,37.8935,37.9362,37.8935,37.9277,29367.0
2019-12-09 11:20:00,44.34,44.35,44.21,44.23,25130.0,37.9277,37.9362,37.8165,37.8336,25130.0
2019-12-09 11:25:00,44.23,44.29,44.23,44.26,18573.0,37.8336,37.8849,37.8336,37.8593,18573.0
2019-12-09 11:30:00,44.27,44.3,44.25,44.29,31690.0,37.8678,37.8935,37.8507,37.8849,31690.0
2019-12-09 11:35:00,44.29,44.31,44.27,44.28,7977.0,37.8849,37.902,37.8678,37.8764,7977.0
2019-12-09 11:40:00,44.27,44.28,44.2,44.2,18069.0,37.8678,37.8764,37.8079,37.8079,18069.0
2019-12-09 11:45:00,44.21,44.24,44.2,44.23,16240.0,37.8165,37.8422,37.8079,37.8336,16240.0
2019-12-09 11:50:00,44.23,44.23,44.14,44.18,19846.0,37.8336,37.8336,37.7566,37.7908,19846.0
2019-12-09 11:55:00,44.18,44.2,44.14,44.15,11147.0,37.7908,37.8079,37.7566,37.7652,11147.0
2019-12-09 12:00:00,44.15,44.17,44.13,44.15,14314.0,37.7652,37.7823,37.7481,37.7652,14314.0
2019-12-09 12:05:00,44.15,44.16,44.12,44.12,8575.0,37.7652,37.7737,37.7395,37.7395,8575.0
2019-12-09 12:10:00,44.11,44.15,44.1,44.15,8612.0,37.731,37.7652,37.7224,37.7652,8612.0
2019-12-09 12:15:00,44.16,44.19,44.16,44.18,7750.0,37.7737,37.7994,37.7737,37.7908,7750.0
2019-12-09 12:20:00,44.18,44.2,44.17,44.19,14379.0,37.7908,37.8079,37.7823,37.7994,14379.0
2019-12-09 12:25:00,44.2,44.22,44.18,44.19,6546.0,37.8079,37.825,37.7908,37.7994,6546.0
2019-12-09 12:30:00,44.2,44.21,44.18,44.21,14943.0,37.8079,37.8165,37.7908,37.8165,14943.0
2019-12-09 12:35:00,44.21,44.21,44.18,44.19,9614.0,37.8165,37.8165,37.7908,37.7994,9614.0
2019-12-09 12:40:00,44.2,44.23,44.19,44.21,25288.0,37.8079,37.8336,37.7994,37.8165,25288.0
2019-12-09 12:45:00,44.22,44.22,44.16,44.16,4758.0,37.825,37.825,37.7737,37.7737,4758.0
2019-12-09 12:50:00,44.15,44.17,44.14,44.16,9003.0,37.7652,37.7823,37.7566,37.7737,9003.0
2019-12-09 12:55:00,44.17,44.21,44.17,44.19,9158.0,37.7823,37.8165,37.7823,37.7994,9158.0
2019-12-09 13:00:00,44.19,44.19,44.16,44.18,7075.0,37.7994,37.7994,37.7737,37.7908,7075.0
2019-12-09 13:05:00,44.19,44.22,44.18,44.19,21304.0,37.7994,37.825,37.7908,37.7994,21304.0
2019-12-09 13:10:00,44.19,44.2,44.17,44.19,7907.0,37.7994,37.8079,37.7823,37.7994,7907.0
2019-12-09 13:15:00,44.18,44.22,44.18,44.22,5608.0,37.7908,37.825,37.7908,37.825,5608.0
2019-12-09 13:20:00,44.22,44.24,44.22,44.22,11307.0,37.825,37.8422,37.825,37.825,11307.0
2019-12-09 13:25:00,44.22,44.26,44.2,44.25,9785.0,37.825,37.8593,37.8079,37.8507,9785.0
2019-12-09 13:30:00,44.26,44.26,44.22,44.24,5498.0,37.8593,37.8593,37.825,37.8422,5498.0
2019-12-09 13:35:00,44.23,44.25,44.23,44.25,9768.0,37.8336,37.8507,37.8336,37.8507,9768.0
2019-12-09 13:40:00,44.25,44.25,44.2,44.21,12878.0,37.8507,37.8507,37.8079,37.8165,12878.0
2019-12-09 13:45:00,44.2,44.2,44.14,44.16,21855.0,37.8079,37.8079,37.7566,37.7737,21855.0
2019-12-09 13:50:00,44.16,44.16,44.14,44.15,9873.0,37.7737,37.7737,37.7566,37.7652,9873.0
2019-12-09 13:55:00,44.16,44.16,44.13,44.13,12377.0,37.7737,37.7737,37.7481,37.7481,12377.0
2019-12-09 14:00:00,44.12,44.12,44.08,44.09,10939.0,37.7395,37.7395,37.7053,37.7138,10939.0
2019-12-09 14:05:00,44.09,44.1,44.06,44.09,9276.0,37.7138,37.7224,37.6882,37.7138,9276.0
2019-12-09 14:10:00,44.09,44.11,44.07,44.09,14725.0,37.7138,37.731,37.6967,37.7138,14725.0
2019-12-09 14:15:00,44.09,44.12,44.08,44.09,16496.0,37.7138,37.7395,37.7053,37.7138,16496.0
2019-12-09 14:20:00,44.1,44.13,44.08,44.08,10173.0,37.7224,37.7481,37.7053,37.7053,10173.0
2019-12-09 14:25:00,44.08,44.09,44.06,44.06,8095.0,37.7053,37.7138,37.6882,37.6882,8095.0
2019-12-09 14:30:00,44.06,44.08,44.05,44.07,9339.0,37.6882,37.7053,37.6796,37.6967,9339.0
2019-12-09 14:35:00,44.07,44.08,44.05,44.07,10830.0,37.6967,37.7053,37.6796,37.6967,10830.0
2019-12-09 14:40:00,44.07,44.07,44.03,44.04,7350.0,37.6967,37.6967,37.6625,37.6711,7350.0
2019-12-09 14:45:00,44.04,44.06,44.02,44.05,18007.0,37.6711,37.6882,37.654,37.6796,18007.0
2019-12-09 14:50:00,44.05,44.06,44.05,44.05,7332.0,37.6796,37.6882,37.6796,37.6796,7332.0
2019-12-09 14:55:00,44.05,44.08,44.05,44.07,11616.0,37.6796,37.7053,37.6796,37.6967,11616.0
2019-12-09 15:00:00,44.06,44.08,44.04,44.04,21911.0,37.6882,37.7053,37.6711,37.6711,21911.0
2019-12-09 15:05:00,44.05,44.05,44.02,44.04,22761.0,37.6796,37.6796,37.654,37.6711,22761.0
2019-12-09 15:10:00,44.04,44.05,44.02,44.05,16467.0,37.6711,37.6796,37.654,37.6796,16467.0
2019-12-09 15:15:00,44.04,44.07,44.04,44.07,11649.0,37.6711,37.6967,37.6711,37.6967,11649.0
2019-12-09 15:20:00,44.06,44.07,44.02,44.04,15397.0,37.6882,37.6967,37.654,37.6711,15397.0
2019-12-09 15:25:00,44.04,44.07,44.04,44.04,22851.0,37.6711,37.6967,37.6711,37.6711,22851.0
2019-12-09 15:30:00,44.05,44.05,44.0,44.03,20857.0,37.6796,37.6796,37.6369,37.6625,20857.0
2019-12-09 15:35:00,44.02,44.04,44.0,44.04,31674.0,37.654,37.6711,37.6369,37.6711,31674.0
2019-12-09 15:40:00,44.04,44.08,44.03,44.05,42170.0,37.6711,37.7053,37.6625,37.6796,42170.0
2019-12-09 15:45:00,44.05,44.11,44.04,44.07,63531.0,37.6796,37.731,37.6711,37.6967,63531.0
2019-12-09 15:50:00,44.07,44.11,44.07,44.09,83541.0,37.6967,37.731,37.6967,37.7138,83541.0
2019-12-09 15:55:00,44.09,44.11,44.06,44.08,216517.0,37.7138,37.731,37.6882,37.7053,216517.0
2019-12-10 09:30:00,44.08,44.18,44.0,44.05,124670.0,37.7053,37.7908,37.6369,37.6796,124670.0
2019-12-10 09:35:00,44.05,44.12,43.96,44.04,55154.0,37.6796,37.7395,37.6026,37.6711,55154.0
2019-12-10 09:40:00,44.03,44.03,43.98,43.99,17187.0,37.6625,37.6625,37.6198,37.6283,17187.0
2019-12-10 09:45:00,43.98,44.06,43.97,44.06,30151.0,37.6198,37.6882,37.6112,37.6882,30151.0
2019-12-10 09:50:00,44.06,44.06,44.02,44.04,29080.0,37.6882,37.6882,37.654,37.6711,29080.0
2019-12-10 09:55:00,44.05,44.06,44.02,44.04,15238.0,37.6796,37.6882,37.654,37.6711,15238.0
2019-12-10 10:00:00,44.04,44.09,44.03,44.09,20107.0,37.6711,37.7138,37.6625,37.7138,20107.0
2019-12-10 10:05:00,44.09,44.11,44.06,44.11,41946.0,37.7138,37.731,37.6882,37.731,41946.0
2019-12-10 10:10:00,44.11,44.16,44.1,44.14,16115.0,37.731,37.7737,37.7224,37.7566,16115.0
2019-12-10 10:15:00,44.13,44.14,44.09,44.11,10971.0,37.7481,37.7566,37.7138,37.731,10971.0
2019-12-10 10:20:00,44.11,44.15,44.09,44.14,15046.0,37.731,37.7652,37.7138,37.7566,15046.0
2019-12-10 10:25:00,44.13,44.17,44.12,44.15,33096.0,37.7481,37.7823,37.7395,37.7652,33096.0
2019-12-10 10:30:00,44.15,44.16,44.1,44.13,31677.0,37.7652,37.7737,37.7224,37.7481,31677.0
2019-12-10 10:35:00,44.12,44.14,44.11,44.14,24366.0,37.7395,37.7566,37.731,37.7566,24366.0
2019-12-10 10:40:00,44.14,44.15,44.12,44.14,13256.0,37.7566,37.7652,37.7395,37.7566,13256.0
2019-12-10 10:45:00,44.14,44.15,44.12,44.13,11724.0,37.7566,37.7652,37.7395,37.7481,11724.0
2019-12-10 10:50:00,44.12,44.14,44.11,44.14,9748.0,37.7395,37.7566,37.731,37.7566,9748.0
2019-12-10 10:55:00,44.13,44.21,44.13,44.21,44415.0,37.7481,37.8165,37.7481,37.8165,44415.0
2019-12-10 11:00:00,44.21,44.22,44.13,44.16,24841.0,37.8165,37.825,37.7481,37.7737,24841.0
2019-12-10 11:05:00,44.15,44.2,44.14,44.16,19587.0,37.7652,37.8079,37.7566,37.7737,19587.0
2019-12-10 11:10:00,44.16,44.18,44.12,44.14,15628.0,37.7737,37.7908,37.7395,37.7566,15628.0
2019-12-10 11:15:00,44.15,44.17,44.12,44.12,13813.0,37.7652,37.7823,37.7395,37.7395,13813.0
2019-12-10 11:20:00,44.13,44.13,44.12,44.12,6005.0,37.7481,37.7481,37.7395,37.7395,6005.0
2019-12-10 11:25:00,44.12,44.16,44.12,44.14,20045.0,37.7395,37.7737,37.7395,37.7566,20045.0
2019-12-10 11:30:00,44.14,44.17,44.14,44.15,17007.0,37.7566,37.7823,37.7566,37.7652,17007.0
2019-12-10 11:35:00,44.16,44.16,44.13,44.14,10725.0,37.7737,37.7737,37.7481,37.7566,10725.0
2019-12-10 11:40:00,44.13,44.14,44.12,44.13,20410.0,37.7481,37.7566,37.7395,37.7481,20410.0
2019-12-10 11:45:00,44.13,44.13,44.09,44.09,10964.0,37.7481,37.7481,37.7138,37.7138,10964.0
2019-12-10 11:50:00,44.09,44.11,44.08,44.09,20580.0,37.7138,37.731,37.7053,37.7138,20580.0
2019-12-10 11:55:00,44.09,44.09,44.03,44.03,26096.0,37.7138,37.7138,37.6625,37.6625,26096.0
2019-12-10 12:00:00,44.03,44.06,44.03,44.05,8987.0,37.6625,37.6882,37.6625,37.6796,8987.0
2019-12-10 12:05:00,44.04,44.06,44.02,44.04,11931.0,37.6711,37.6882,37.654,37.6711,11931.0
2019-12-10 12:10:00,44.03,44.1,44.03,44.09,13052.0,37.6625,37.7224,37.6625,37.7138,13052.0
2019-12-10 12:15:00,44.08,44.09,44.05,44.09,12693.0,37.7053,37.7138,37.6796,37.7138,12693.0
2019-12-10 12:20:00,44.09,44.09,44.06,44.08,9878.0,37.7138,37.7138,37.6882,37.7053,9878.0
2019-12-10 12:25:00,44.08,44.09,44.06,44.07,7697.0,37.7053,37.7138,37.6882,37.6967,7697.0
2019-12-10 12:30:00,44.07,44.08,44.05,44.05,7702.0,37.6967,37.7053,37.6796,37.6796,7702.0
2019-12-10 12:35:00,44.05,44.06,44.03,44.05,7057.0,37.6796,37.6882,37.6625,37.6796,7057.0
2019-12-10 12:40:00,44.05,44.08,44.05,44.08,6750.0,37.6796,37.7053,37.6796,37.7053,6750.0
2019-12-10 12:45:00,44.08,44.09,44.06,44.08,28661.0,37.7053,37.7138,37.6882,37.7053,28661.0
2019-12-10 12:50:00,44.08,44.09,44.05,44.07,19527.0,37.7053,37.7138,37.6796,37.6967,19527.0
2019-12-10 12:55:00,44.06,44.12,44.06,44.11,14497.0,37.6882,37.7395,37.6882,37.731,14497.0
2019-12-10 13:00:00,44.11,44.12,44.07,44.08,7512.0,37.731,37.7395,37.6967,37.7053,7512.0
2019-12-10 13:05:00,44.07,44.1,44.07,44.08,10715.0,37.6967,37.7224,37.6967,37.7053,10715.0
2019-12-10 13:10:00,44.09,44.13,44.08,44.13,9480.0,37.7138,37.7481,37.7053,37.7481,9480.0
2019-12-10 13:15:00,44.12,44.13,44.1,44.13,11091.0,37.7395,37.7481,37.7224,37.7481,11091.0
2019-12-10 13:20:00,44.12,44.14,44.11,44.14,11687.0,37.7395,37.7566,37.731,37.7566,11687.0
2019-12-10 13:25:00,44.13,44.14,44.12,44.13,11391.0,37.7481,37.7566,37.7395,37.7481,11391.0
2019-12-10 13:30:00,44.13,44.14,44.12,44.14,7667.0,37.7481,37.7566,37.7395,37.7566,7667.0
2019-12-10 13:35:00,44.13,44.14,44.12,44.14,18732.0,37.7481,37.7566,37.7395,37.7566,18732.0
2019-12-10 13:40:00,44.13,44.15,44.12,44.14,18355.0,37.7481,37.7652,37.7395,37.7566,18355.0
2019-12-10 13:45:00,44.14,44.16,44.14,44.16,10265.0,37.7566,37.7737,37.7566,37.7737,10265.0
2019-12-10 13:50:00,44.15,44.16,44.14,44.15,12793.0,37.7652,37.7737,37.7566,37.7652,12793.0
2019-12-10 13:55:00,44.14,44.16,44.14,44.16,9994.0,37.7566,37.7737,37.7566,37.7737,9994.0
2019-12-10 14:00:00,44.16,44.17,44.14,44.16,17315.0,37.7737,37.7823,37.7566,37.7737,17315.0
2019-12-10 14:05:00,44.16,44.19,44.16,44.16,15513.0,37.7737,37.7994,37.7737,37.7737,15513.0
2019-12-10 14:10:00,44.16,44.19,44.16,44.19,13844.0,37.7737,37.7994,37.7737,37.7994,13844.0
2019-12-10 14:15:00,44.19,44.19,44.16,44.16,16475.0,37.7994,37.7994,37.7737,37.7737,16475.0
2019-12-10 14:20:00,44.17,44.17,44.11,44.12,18167.0,37.7823,37.7823,37.731,37.7395,18167.0
2019-12-10 14:25:00,44.12,44.12,44.07,44.1,40523.0,37.7395,37.7395,37.6967,37.7224,40523.0
2019-12-10 14:30:00,44.12,44.12,44.1,44.11,7566.0,37.7395,37.7395,37.7224,37.731,7566.0
2019-12-10 14:35:00,44.11,44.12,44.09,44.11,29866.0,37.731,37.7395,37.7138,37.731,29866.0
2019-12-10 14:40:00,44.1,44.12,44.1,44.11,19804.0,37.7224,37.7395,37.7224,37.731,19804.0
2019-12-10 14:45:00,44.11,44.11,44.09,44.11,20155.0,37.731,37.731,37.7138,37.731,20155.0
2019-12-10 14:50:00,44.11,44.12,44.1,44.1,19410.0,37.731,37.7395,37.7224,37.7224,19410.0
2019-12-10 14:55:00,44.11,44.11,44.01,44.02,43029.0,37.731,37.731,37.6454,37.654,43029.0
2019-12-10 15:00:00,44.01,44.03,43.96,43.97,27730.0,37.6454,37.6625,37.6026,37.6112,27730.0
2019-12-10 15:05:00,43.97,43.97,43.95,43.95,12065.0,37.6112,37.6112,37.5941,37.5941,12065.0
2019-12-10 15:10:00,43.96,43.98,43.94,43.97,29955.0,37.6026,37.6198,37.5855,37.6112,29955.0
2019-12-10 15:15:00,43.97,43.98,43.93,43.96,25495.0,37.6112,37.6198,37.577,37.6026,25495.0
2019-12-10 15:20:00,43.96,43.97,43.93,43.94,14918.0,37.6026,37.6112,37.577,37.5855,14918.0
2019-12-10 15:25:00,43.94,44.01,43.94,44.0,23075.0,37.5855,37.6454,37.5855,37.6369,23075.0
2019-12-10 15:30:00,44.0,44.01,43.92,43.93,35577.0,37.6369,37.6454,37.5684,37.577,35577.0
2019-12-10 15:35:00,43.93,44.0,43.92,43.98,40996.0,37.577,37.6369,37.5684,37.6198,40996.0
2019-12-10 15:40:00,43.98,44.07,43.97,44.05,58422.0,37.6198,37.6967,37.6112,37.6796,58422.0
2019-12-10 15:45:00,44.05,44.08,44.04,44.06,66186.0,37.6796,37.7053,37.6711,37.6882,66186.0
2019-12-10 15:50:00,44.08,44.08,43.99,44.01,78799.0,37.7053,37.7053,37.6283,37.6454,78799.0
2019-12-10 15:55:00,44.01,44.05,43.99,44.0,165604.0,37.6454,37.6796,37.6283,37.6369,165604.0
2019-12-11 09:30:00,44.05,44.14,43.96,44.12,48149.0,37.6796,37.7566,37.6026,37.7395,48149.0
2019-12-11 09:35:00,44.15,44.29,44.15,44.29,26374.0,37.7652,37.8849,37.7652,37.8849,26374.0
2019-12-11 09:40:00,44.28,44.29,44.24,44.28,16841.0,37.8764,37.8849,37.8422,37.8764,16841.0
2019-12-11 09:45:00,44.27,44.28,44.25,44.27,13001.0,37.8678,37.8764,37.8507,37.8678,13001.0
2019-12-11 09:50:00,44.26,44.28,44.22,44.22,21414.0,37.8593,37.8764,37.825,37.825,21414.0
2019-12-11 09:55:00,44.23,44.26,44.21,44.21,12007.0,37.8336,37.8593,37.8165,37.8165,12007.0
2019-12-11 10:00:00,44.22,44.24,44.13,44.15,24963.0,37.825,37.8422,37.7481,37.7652,24963.0
2019-12-11 10:05:00,44.14,44.17,44.1,44.16,14350.0,37.7566,37.7823,37.7224,37.7737,14350.0
2019-12-11 10:10:00,44.16,44.21,44.15,44.21,10192.0,37.7737,37.8165,37.7652,37.8165,10192.0
2019-12-11 10:15:00,44.21,44.23,44.2,44.23,11360.0,37.8165,37.8336,37.8079,37.8336,11360.0
2019-12-11 10:20:00,44.21,44.26,44.21,44.21,17939.0,37.8165,37.8593,37.8165,37.8165,17939.0
2019-12-11 10:25:00,44.21,44.28,44.2,44.28,11326.0,37.8165,37.8764,37.8079,37.8764,11326.0
2019-12-11 10:30:00,44.29,44.3,44.25,44.25,19451.0,37.8849,37.8935,37.8507,37.8507,19451.0
2019-12-11 10:35:00,44.25,44.25,44.23,44.25,10232.0,37.8507,37.8507,37.8336,37.8507,10232.0
2019-12-11 10:40:00,44.25,44.27,44.24,44.26,9751.0,37.8507,37.8678,37.8422,37.8593,9751.0
2019-12-11 10:45:00,44.25,44.26,44.2,44.21,6712.0,37.8507,37.8593,37.8079,37.8165,6712.0
2019-12-11 10:50:00,44.2,44.22,44.16,44.16,18694.0,37.8079,37.825,37.7737,37.7737,18694.0
2019-12-11 10:55:00,44.16,44.19,44.13,44.14,12295.0,37.7737,37.7994,37.7481,37.7566,12295.0
2019-12-11 11:00:00,44.14,44.17,44.12,44.17,17959.0,37.7566,37.7823,37.7395,37.7823,17959.0
2019-12-11 11:05:00,44.17,44.19,44.15,44.17,10315.0,37.7823,37.7994,37.7652,37.7823,10315.0
2019-12-11 11:10:00,44.17,44.19,44.12,44.13,6729.0,37.7823,37.7994,37.7395,37.7481,6729.0
2019-12-11 11:15:00,44.13,44.14,44.09,44.12,8032.0,37.7481,37.7566,37.7138,37.7395,8032.0
2019-12-11 11:20:00,44.12,44.13,44.09,44.09,8067.0,37.7395,37.7481,37.7138,37.7138,8067.0
2019-12-11 11:25:00,44.09,44.16,44.08,44.15,22567.0,37.7138,37.7737,37.7053,37.7652,22567.0
2019-12-11 11:30:00,44.14,44.15,44.1,44.11,6417.0,37.7566,37.7652,37.7224,37.731,6417.0
2019-12-11 11:35:00,44.11,44.12,44.11,44.12,6494.0,37.731,37.7395,37.731,37.7395,6494.0
2019-12-11 11:40:00,44.12,44.12,44.11,44.12,5987.0,37.7395,37.7395,37.731,37.7395,5987.0
2019-12-11 11:45:00,44.11,44.15,44.1,44.14,15938.0,37.731,37.7652,37.7224,37.7566,15938.0
2019-12-11 11:50:00,44.13,44.13,44.1,44.12,13202.0,37.7481,37.7481,37.7224,37.7395,13202.0
2019-12-11 11:55:00,44.11,44.14,44.1,44.13,9599.0,37.731,37.7566,37.7224,37.7481,9599.0
2019-12-11 12:00:00,44.14,44.19,44.14,44.16,16256.0,37.7566,37.7994,37.7566,37.7737,16256.0
2019-12-11 12:05:00,44.15,44.22,44.15,44.2,22421.0,37.7652,37.825,37.7652,37.8079,22421.0
2019-12-11 12:10:00,44.21,44.25,44.2,44.23,26250.0,37.8165,37.8507,37.8079,37.8336,26250.0
2019-12-11 12:15:00,44.24,44.24,44.19,44.24,16011.0,37.8422,37.8422,37.7994,37.8422,16011.0
2019-12-11 12:20:00,44.22,44.25,44.2,44.24,14299.0,37.825,37.8507,37.8079,37.8422,14299.0
2019-12-11 12:25:00,44.24,44.24,44.23,44.23,2777.0,37.8422,37.8422,37.8336,37.8336,2777.0
2019-12-11 12:30:00,44.24,44.24,44.22,44.23,8027.0,37.8422,37.8422,37.825,37.8336,8027.0
2019-12-11 12:35:00,44.23,44.25,44.22,44.23,8897.0,37.8336,37.8507,37.825,37.8336,8897.0
2019-12-11 12:40:00,44.22,44.23,44.22,44.23,3566.0,37.825,37.8336,37.825,37.8336,3566.0
2019-12-11 12:45:00,44.23,44.24,44.22,44.24,5803.0,37.8336,37.8422,37.825,37.8422,5803.0
2019-12-11 12:50:00,44.23,44.24,44.21,44.21,7117.0,37.8336,37.8422,37.8165,37.8165,7117.0
2019-12-11 12:55:00,44.22,44.25,44.21,44.23,9008.0,37.825,37.8507,37.8165,37.8336,9008.0
2019-12-11 13:00:00,44.23,44.25,44.23,44.25,7532.0,37.8336,37.8507,37.8336,37.8507,7532.0
2019-12-11 13:05:00,44.25,44.26,44.24,44.25,4798.0,37.8507,37.8593,37.8422,37.8507,4798.0
2019-12-11 13:10:00,44.26,44.26,44.25,44.26,5556.0,37.8593,37.8593,37.8507,37.8593,5556.0
2019-12-11 13:15:00,44.26,44.29,44.25,44.26,17959.0,37.8593,37.8849,37.8507,37.8593,17959.0
2019-12-11 13:20:00,44.26,44.27,44.25,44.25,6524.0,37.8593,37.8678,37.8507,37.8507,6524.0
2019-12-11 13:25:00,44.25,44.25,44.21,44.21,8487.0,37.8507,37.8507,37.8165,37.8165,8487.0
2019-12-11 13:30:00,44.21,44.21,44.19,44.2,6451.0,37.8165,37.8165,37.7994,37.8079,6451.0
2019-12-11 13:35:00,44.2,44.22,44.19,44.19,3576.0,37.8079,37.825,37.7994,37.7994,3576.0
2019-12-11 13:40:00,44.19,44.2,44.17,44.18,7526.0,37.7994,37.8079,37.7823,37.7908,7526.0
2019-12-11 13:45:00,44.18,44.22,44.17,44.22,5313.0,37.7908,37.825,37.7823,37.825,5313.0
2019-12-11 13:50:00,44.22,44.24,44.2,44.23,4817.0,37.825,37.8422,37.8079,37.8336,4817.0
2019-12-11 13:55:00,44.23,44.24,44.21,44.24,6514.0,37.8336,37.8422,37.8165,37.8422,6514.0
2019-12-11 14:00:00,44.25,44.28,44.22,44.27,14293.0,37.8507,37.8764,37.825,37.8678,14293.0
2019-12-11 14:05:00,44.27,44.27,44.2,44.22,7675.0,37.8678,37.8678,37.8079,37.825,7675.0
2019-12-11 14:10:00,44.22,44.24,44.21,44.24,6447.0,37.825,37.8422,37.8165,37.8422,6447.0
2019-12-11 14:15:00,44.24,44.28,44.24,44.27,10744.0,37.8422,37.8764,37.8422,37.8678,10744.0
2019-12-11 14:20:00,44.26,44.28,44.25,44.27,3917.0,37.8593,37.8764,37.8507,37.8678,3917.0
2019-12-11 14:25:00,44.27,44.28,44.23,44.23,7668.0,37.8678,37.8764,37.8336,37.8336,7668.0
2019-12-11 14:30:00,44.23,44.24,44.22,44.23,4371.0,37.8336,37.8422,37.825,37.8336,4371.0
2019-12-11 14:35:00,44.23,44.28,44.22,44.25,15833.0,37.8336,37.8764,37.825,37.8507,15833.0
2019-12-11 14:40:00,44.25,44.31,44.23,44.28,5645.0,37.8507,37.902,37.8336,37.8764,5645.0
2019-12-11 14:45:00,44.27,44.3,44.25,44.27,9122.0,37.8678,37.8935,37.8507,37.8678,9122.0
2019-12-11 14:50:00,44.27,44.31,44.26,44.3,7855.0,37.8678,37.902,37.8593,37.8935,7855.0
2019-12-11 14:55:00,44.3,44.31,44.29,44.31,10310.0,37.8935,37.902,37.8849,37.902,10310.0
2019-12-11 15:00:00,44.31,44.33,44.28,44.28,16658.0,37.902,37.9191,37.8764,37.8764,16658.0
2019-12-11 15:05:00,44.28,44.31,44.28,44.31,6461.0,37.8764,37.902,37.8764,37.902,6461.0
2019-12-11 15:10:00,44.3,44.3,44.25,44.26,8647.0,37.8935,37.8935,37.8507,37.8593,8647.0
2019-12-11 15:15:00,44.26,44.26,44.22,44.22,11087.0,37.8593,37.8593,37.825,37.825,11087.0
2019-12-11 15:20:00,44.22,44.25,44.22,44.25,9256.0,37.825,37.8507,37.825,37.8507,9256.0
2019-12-11 15:25:00,44.25,44.27,44.24,44.26,7980.0,37.8507,37.8678,37.8422,37.8593,7980.0
2019-12-11 15:30:00,44.26,44.29,44.24,44.29,12177.0,37.8593,37.8849,37.8422,37.8849,12177.0
2019-12-11 15:35:00,44.28,44.28,44.23,44.23,14931.0,37.8764,37.8764,37.8336,37.8336,14931.0
2019-12-11 15:40:00,44.23,44.23,44.19,44.2,24062.0,37.8336,37.8336,37.7994,37.8079,24062.0
2019-12-11 15:45:00,44.19,44.21,44.16,44.16,28766.0,37.7994,37.8165,37.7737,37.7737,28766.0
2019-12-11 15:50:00,44.16,44.25,44.16,44.23,54397.0,37.7737,37.8507,37.7737,37.8336,54397.0
2019-12-11 15:55:00,44.23,44.25,44.2,44.22,138456.0,37.8336,37.8507,37.8079,37.825,138456.0
2019-12-12 09:30:00,44.12,44.28,44.11,44.24,55681.0,37.7395,37.8764,37.731,37.8422,55681.0
2019-12-12 09:35:00,44.23,44.38,44.2,44.36,34438.0,37.8336,37.9619,37.8079,37.9448,34438.0
2019-12-12 09:40:00,44.35,44.45,44.26,44.4,57895.0,37.9362,38.0218,37.8593,37.979,57895.0
2019-12-12 09:45:00,44.41,44.41,44.33,44.4,30385.0,37.9876,37.9876,37.9191,37.979,30385.0
2019-12-12 09:50:00,44.4,44.46,44.37,44.46,39739.0,37.979,38.0303,37.9534,38.0303,39739.0
2019-12-12 09:55:00,44.46,44.5,44.4,44.49,26446.0,38.0303,38.0646,37.979,38.056,26446.0
2019-12-12 10:00:00,44.49,44.62,44.49,44.61,34344.0,38.056,38.1672,38.056,38.1586,34344.0
2019-12-12 10:05:00,44.58,44.63,44.54,44.57,22587.0,38.133,38.1758,38.0988,38.1244,22587.0
2019-12-12 10:10:00,44.57,44.67,44.55,44.62,17966.0,38.1244,38.21,38.1073,38.1672,17966.0
2019-12-12 10:15:00,44.62,44.67,44.59,44.67,15454.0,38.1672,38.21,38.1415,38.21,15454.0
2019-12-12 10:20:00,44.67,44.72,44.67,44.69,15136.0,38.21,38.2527,38.21,38.2271,15136.0
2019-12-12 10:25:00,44.71,44.71,44.69,44.7,19018.0,38.2442,38.2442,38.2271,38.2356,19018.0
2019-12-12 10:30:00,44.7,44.71,44.66,44.66,15987.0,38.2356,38.2442,38.2014,38.2014,15987.0
2019-12-12 10:35:00,44.67,44.69,44.66,44.67,127515.0,38.21,38.2271,38.2014,38.21,127515.0
2019-12-12 10:40:00,44.66,44.69,44.65,44.69,16799.0,38.2014,38.2271,38.1929,38.2271,16799.0
2019-12-12 10:45:00,44.69,44.73,44.67,44.72,23640.0,38.2271,38.2613,38.21,38.2527,23640.0
2019-12-12 10:50:00,44.73,44.75,44.71,44.74,12178.0,38.2613,38.2784,38.2442,38.2698,12178.0
2019-12-12 10:55:00,44.75,44.76,44.72,44.73,20098.0,38.2784,38.287,38.2527,38.2613,20098.0
2019-12-12 11:00:00,44.73,44.78,44.73,44.77,24489.0,38.2613,38.3041,38.2613,38.2955,24489.0
2019-12-12 11:05:00,44.78,44.83,44.78,44.79,34651.0,38.3041,38.3468,38.3041,38.3126,34651.0
2019-12-12 11:10:00,44.79,44.79,44.75,44.78,25690.0,38.3126,38.3126,38.2784,38.3041,25690.0
2019-12-12 11:15:00,44.78,44.78,44.73,44.76,11234.0,38.3041,38.3041,38.2613,38.287,11234.0
2019-12-12 11:20:00,44.76,44.84,44.75,44.83,13970.0,38.287,38.3554,38.2784,38.3468,13970.0
2019-12-12 11:25:00,44.84,44.84,44.76,44.77,31222.0,38.3554,38.3554,38.287,38.2955,31222.0
2019-12-12 11:30:00,44.77,44.79,44.75,44.79,19651.0,38.2955,38.3126,38.2784,38.3126,19651.0
2019-12-12 11:35:00,44.79,44.8,44.75,44.79,15021.0,38.3126,38.3212,38.2784,38.3126,15021.0
2019-12-12 11:40:00,44.79,44.81,44.78,44.78,15670.0,38.3126,38.3297,38.3041,38.3041,15670.0
2019-12-12 11:45:00,44.78,44.78,44.75,44.77,6610.0,38.3041,38.3041,38.2784,38.2955,6610.0
2019-12-12 11:50:00,44.77,44.78,44.75,44.75,10278.0,38.2955,38.3041,38.2784,38.2784,10278.0
2019-12-12 11:55:00,44.74,44.8,44.69,44.79,59131.0,38.2698,38.3212,38.2271,38.3126,59131.0
2019-12-12 12:00:00,44.78,44.8,44.75,44.76,14766.0,38.3041,38.3212,38.2784,38.287,14766.0
2019-12-12 12:05:00,44.74,44.83,44.74,44.83,40902.0,38.2698,38.3468,38.2698,38.3468,40902.0
2019-12-12 12:10:00,44.83,44.85,44.82,44.85,24694.0,38.3468,38.3639,38.3383,38.3639,24694.0
2019-12-12 12:15:00,44.85,44.86,44.79,44.82,23032.0,38.3639,38.3725,38.3126,38.3383,23032.0
2019-12-12 12:20:00,44.82,44.85,44.8,44.83,15564.0,38.3383,38.3639,38.3212,38.3468,15564.0
2019-12-12 12:25:00,44.83,44.86,44.82,44.86,13867.0,38.3468,38.3725,38.3383,38.3725,13867.0
2019-12-12 12:30:00,44.86,44.92,44.86,44.92,13920.0,38.3725,38.4238,38.3725,38.4238,13920.0
2019-12-12 12:35:00,44.92,44.97,44.92,44.96,23817.0,38.4238,38.4666,38.4238,38.458,23817.0
2019-12-12 12:40:00,44.96,44.97,44.95,44.96,6173.0,38.458,38.4666,38.4495,38.458,6173.0
2019-12-12 12:45:00,44.97,45.0,44.96,44.99,20479.0,38.4666,38.4922,38.458,38.4837,20479.0
2019-12-12 12:50:00,44.98,45.0,44.95,44.96,11702.0,38.4751,38.4922,38.4495,38.458,11702.0
2019-12-12 12:55:00,44.96,44.96,44.89,44.93,11277.0,38.458,38.458,38.3982,38.4324,11277.0
2019-12-12 13:00:00,44.93,44.96,44.93,44.96,13085.0,38.4324,38.458,38.4324,38.458,13085.0
2019-12-12 13:05:00,44.96,45.02,44.96,44.98,54780.0,38.458,38.5094,38.458,38.4751,54780.0
2019-12-12 13:10:00,44.99,45.02,44.98,44.98,24500.0,38.4837,38.5094,38.4751,38.4751,24500.0
2019-12-12 13:15:00,44.99,45.01,44.98,45.01,19485.0,38.4837,38.5008,38.4751,38.5008,19485.0
2019-12-12 13:20:00,45.0,45.02,44.99,45.01,38556.0,38.4922,38.5094,38.4837,38.5008,38556.0
2019-12-12 13:25:00,45.0,45.02,44.99,45.01,43174.0,38.4922,38.5094,38.4837,38.5008,43174.0
2019-12-12 13:30:00,45.01,45.02,44.99,45.0,13722.0,38.5008,38.5094,38.4837,38.4922,13722.0
2019-12-12 13:35:00,45.0,45.0,44.91,44.93,18809.0,38.4922,38.4922,38.4153,38.4324,18809.0
2019-12-12 13:40:00,44.93,44.94,44.92,44.93,19915.0,38.4324,38.4409,38.4238,38.4324,19915.0
2019-12-12 13:45:00,44.93,44.93,44.88,44.88,20493.0,38.4324,38.4324,38.3896,38.3896,20493.0
2019-12-12 13:50:00,44.89,44.93,44.88,44.93,19524.0,38.3982,38.4324,38.3896,38.4324,19524.0
2019-12-12 13:55:00,44.93,44.94,44.92,44.94,16251.0,38.4324,38.4409,38.4238,38.4409,16251.0
2019-12-12 14:00:00,44.94,44.95,44.91,44.92,26278.0,38.4409,38.4495,38.4153,38.4238,26278.0
2019-12-12 14:05:00,44.91,44.92,44.85,44.86,13886.0,38.4153,38.4238,38.3639,38.3725,13886.0
2019-12-12 14:10:00,44.86,44.87,44.83,44.85,24940.0,38.3725,38.381,38.3468,38.3639,24940.0
2019-12-12 14:15:00,44.84,44.86,44.8,44.8,9294.0,38.3554,38.3725,38.3212,38.3212,9294.0
2019-12-12 14:20:00,44.81,44.84,44.8,44.83,10048.0,38.3297,38.3554,38.3212,38.3468,10048.0
2019-12-12 14:25:00,44.83,44.84,44.79,44.83,26624.0,38.3468,38.3554,38.3126,38.3468,26624.0
2019-12-12 14:30:00,44.82,45.01,44.8,44.95,62162.0,38.3383,38.5008,38.3212,38.4495,62162.0
2019-12-12 14:35:00,44.96,44.97,44.88,44.9,25586.0,38.458,38.4666,38.3896,38.4067,25586.0
2019-12-12 14:40:00,44.91,44.93,44.89,44.9,12010.0,38.4153,38.4324,38.3982,38.4067,12010.0
2019-12-12 14:45:00,44.9,44.94,44.87,44.88,35115.0,38.4067,38.4409,38.381,38.3896,35115.0
2019-12-12 14:50:00,44.88,44.98,44.87,44.98,17722.0,38.3896,38.4751,38.381,38.4751,17722.0
2019-12-12 14:55:00,44.99,45.01,44.97,45.0,25125.0,38.4837,38.5008,38.4666,38.4922,25125.0
2019-12-12 15:00:00,45.0,45.01,44.98,45.0,36209.0,38.4922,38.5008,38.4751,38.4922,36209.0
2019-12-12 15:05:00,45.01,45.01,44.98,45.0,39252.0,38.5008,38.5008,38.4751,38.4922,39252.0
2019-12-12 15:10:00,45.0,45.01,44.98,45.0,25552.0,38.4922,38.5008,38.4751,38.4922,25552.0
2019-12-12 15:15:00,44.99,45.0,44.97,44.98,23485.0,38.4837,38.4922,38.4666,38.4751,23485.0
2019-12-12 15:20:00,44.98,44.99,44.96,44.97,35495.0,38.4751,38.4837,38.458,38.4666,35495.0
2019-12-12 15:25:00,44.97,44.98,44.96,44.98,20645.0,38.4666,38.4751,38.458,38.4751,20645.0
2019-12-12 15:30:00,44.98,45.0,44.97,45.0,28647.0,38.4751,38.4922,38.4666,38.4922,28647.0
2019-12-12 15:35:00,45.0,45.03,44.96,45.02,63609.0,38.4922,38.5179,38.458,38.5094,63609.0
2019-12-12 15:40:00,45.02,45.05,44.96,45.02,107825.0,38.5094,38.535,38.458,38.5094,107825.0
2019-12-12 15:45:00,45.02,45.02,44.99,45.0,140443.0,38.5094,38.5094,38.4837,38.4922,140443.0
2019-12-12 15:50:00,45.0,45.01,44.96,44.98,178505.0,38.4922,38.5008,38.458,38.4751,178505.0
2019-12-12 15:55:00,44.98,45.01,44.91,44.91,184007.0,38.4751,38.5008,38.4153,38.4153,184007.0
2019-12-13 09:30:00,45.11,45.11,44.91,44.93,129247.0,38.5863,38.5863,38.4153,38.4324,129247.0
2019-12-13 09:35:00,44.92,45.05,44.86,44.98,49925.0,38.4238,38.535,38.3725,38.4751,49925.0
2019-12-13 09:40:00,44.98,45.04,44.97,45.02,38698.0,38.4751,38.5265,38.4666,38.5094,38698.0
2019-12-13 09:45:00,45.02,45.07,44.98,45.04,137462.0,38.5094,38.5521,38.4751,38.5265,137462.0
2019-12-13 09:50:00,45.05,45.06,44.95,44.99,34003.0,38.535,38.5436,38.4495,38.4837,34003.0
2019-12-13 09:55:00,44.98,45.09,44.98,45.08,31429.0,38.4751,38.5692,38.4751,38.5607,31429.0
2019-12-13 10:00:00,45.08,45.4,45.03,45.4,61183.0,38.5607,38.8344,38.5179,38.8344,61183.0
2019-12-13 10:05:00,45.41,45.41,45.19,45.25,41020.0,38.843,38.843,38.6548,38.7061,41020.0
2019-12-13 10:10:00,45.23,45.36,45.23,45.28,51373.0,38.689,38.8002,38.689,38.7318,51373.0
2019-12-13 10:15:00,45.29,45.41,45.29,45.39,33862.0,38.7403,38.843,38.7403,38.8258,33862.0
2019-12-13 10:20:00,45.39,45.48,45.38,45.46,57525.0,38.8258,38.9028,38.8173,38.8857,57525.0
2019-12-13 10:25:00,45.46,45.5,45.38,45.41,33087.0,38.8857,38.9199,38.8173,38.843,33087.0
2019-12-13 10:30:00,45.39,45.39,45.24,45.26,60491.0,38.8258,38.8258,38.6975,38.7146,60491.0
2019-12-13 10:35:00,45.24,45.24,45.13,45.17,22980.0,38.6975,38.6975,38.6034,38.6377,22980.0
2019-12-13 10:40:00,45.16,45.25,45.16,45.22,26004.0,38.6291,38.7061,38.6291,38.6804,26004.0
2019-12-13 10:45:00,45.21,45.25,45.18,45.21,33334.0,38.6719,38.7061,38.6462,38.6719,33334.0
2019-12-13 10:50:00,45.21,45.25,45.14,45.14,28401.0,38.6719,38.7061,38.612,38.612,28401.0
2019-12-13 10:55:00,45.13,45.17,45.06,45.06,23164.0,38.6034,38.6377,38.5436,38.5436,23164.0
2019-12-13 11:00:00,45.06,45.06,45.02,45.03,15879.0,38.5436,38.5436,38.5094,38.5179,15879.0
2019-12-13 11:05:00,45.03,45.07,45.02,45.03,8392.0,38.5179,38.5521,38.5094,38.5179,8392.0
2019-12-13 11:10:00,45.04,45.07,44.97,44.97,11643.0,38.5265,38.5521,38.4666,38.4666,11643.0
2019-12-13 11:15:00,44.96,44.99,44.9,44.9,19343.0,38.458,38.4837,38.4067,38.4067,19343.0
2019-12-13 11:20:00,44.89,44.95,44.86,44.88,17270.0,38.3982,38.4495,38.3725,38.3896,17270.0
2019-12-13 11:25:00,44.88,44.9,44.86,44.9,17000.0,38.3896,38.4067,38.3725,38.4067,17000.0
2019-12-13 11:30:00,44.89,44.92,44.83,44.83,17818.0,38.3982,38.4238,38.3468,38.3468,17818.0
2019-12-13 11:35:00,44.84,44.91,44.83,44.9,13701.0,38.3554,38.4153,38.3468,38.4067,13701.0
2019-12-13 11:40:00,44.9,44.96,44.9,44.95,43190.0,38.4067,38.458,38.4067,38.4495,43190.0
2019-12-13 11:45:00,44.96,45.02,44.95,44.99,29740.0,38.458,38.5094,38.4495,38.4837,29740.0
2019-12-13 11:50:00,45.0,45.01,44.96,45.01,26459.0,38.4922,38.5008,38.458,38.5008,26459.0
2019-12-13 11:55:00,45.01,45.04,44.99,45.04,19328.0,38.5008,38.5265,38.4837,38.5265,19328.0
2019-12-13 12:00:00,45.03,45.03,45.0,45.03,9178.0,38.5179,38.5179,38.4922,38.5179,9178.0
2019-12-13 12:05:00,45.03,45.05,45.0,45.04,15104.0,38.5179,38.535,38.4922,38.5265,15104.0
2019-12-13 12:10:00,45.03,45.05,45.03,45.05,21446.0,38.5179,38.535,38.5179,38.535,21446.0
2019-12-13 12:15:00,45.05,45.05,44.99,45.04,18261.0,38.535,38.535,38.4837,38.5265,18261.0
2019-12-13 12:20:00,45.05,45.07,45.02,45.07,18222.0,38.535,38.5521,38.5094,38.5521,18222.0
2019-12-13 12:25:00,45.07,45.1,45.06,45.1,13981.0,38.5521,38.5778,38.5436,38.5778,13981.0
2019-12-13 12:30:00,45.09,45.1,45.02,45.06,7923.0,38.5692,38.5778,38.5094,38.5436,7923.0
2019-12-13 12:35:00,45.06,45.16,45.05,45.11,42200.0,38.5436,38.6291,38.535,38.5863,42200.0
2019-12-13 12:40:00,45.11,45.12,45.1,45.11,7704.0,38.5863,38.5949,38.5778,38.5863,7704.0
2019-12-13 12:45:00,45.11,45.12,45.06,45.09,10543.0,38.5863,38.5949,38.5436,38.5692,10543.0
2019-12-13 12:50:00,45.1,45.11,45.06,45.09,7705.0,38.5778,38.5863,38.5436,38.5692,7705.0
2019-12-13 12:55:00,45.09,45.2,45.09,45.19,16907.0,38.5692,38.6633,38.5692,38.6548,16907.0
2019-12-13 13:00:00,45.18,45.18,45.1,45.11,12874.0,38.6462,38.6462,38.5778,38.5863,12874.0
2019-12-13 13:05:00,45.11,45.15,45.11,45.14,12253.0,38.5863,38.6206,38.5863,38.612,12253.0
2019-12-13 13:10:00,45.14,45.17,45.13,45.15,7072.0,38.612,38.6377,38.6034,38.6206,7072.0
2019-12-13 13:15:00,45.15,45.16,45.12,45.12,7929.0,38.6206,38.6291,38.5949,38.5949,7929.0
2019-12-13 13:20:00,45.13,45.15,45.12,45.14,7765.0,38.6034,38.6206,38.5949,38.612,7765.0
2019-12-13 13:25:00,45.14,45.15,45.13,45.14,14412.0,38.612,38.6206,38.6034,38.612,14412.0
2019-12-13 13:30:00,45.15,45.16,45.13,45.14,10615.0,38.6206,38.6291,38.6034,38.612,10615.0
2019-12-13 13:35:00,45.14,45.15,45.12,45.15,15343.0,38.612,38.6206,38.5949,38.6206,15343.0
2019-12-13 13:40:00,45.15,45.16,45.12,45.13,14051.0,38.6206,38.6291,38.5949,38.6034,14051.0
2019-12-13 13:45:00,45.13,45.15,45.12,45.14,6287.0,38.6034,38.6206,38.5949,38.612,6287.0
2019-12-13 13:50:00,45.15,45.19,45.14,45.19,15555.0,38.6206,38.6548,38.612,38.6548,15555.0
2019-12-13 13:55:00,45.19,45.22,45.18,45.21,16667.0,38.6548,38.6804,38.6462,38.6719,16667.0
2019-12-13 14:00:00,45.21,45.24,45.2,45.21,42089.0,38.6719,38.6975,38.6633,38.6719,42089.0
2019-12-13 14:05:00,45.2,45.2,45.16,45.16,11039.0,38.6633,38.6633,38.6291,38.6291,11039.0
2019-12-13 14:10:00,45.16,45.17,45.13,45.15,7113.0,38.6291,38.6377,38.6034,38.6206,7113.0
2019-12-13 14:15:00,45.15,45.16,45.13,45.15,5225.0,38.6206,38.6291,38.6034,38.6206,5225.0
2019-12-13 14:20:00,45.15,45.15,45.12,45.13,10581.0,38.6206,38.6206,38.5949,38.6034,10581.0
2019-12-13 14:25:00,45.13,45.14,45.12,45.13,21523.0,38.6034,38.612,38.5949,38.6034,21523.0
2019-12-13 14:30:00,45.13,45.14,45.07,45.08,18538.0,38.6034,38.612,38.5521,38.5607,18538.0
2019-12-13 14:35:00,45.08,45.16,45.06,45.14,33465.0,38.5607,38.6291,38.5436,38.612,33465.0
2019-12-13 14:40:00,45.15,45.18,45.14,45.18,14253.0,38.6206,38.6462,38.612,38.6462,14253.0
2019-12-13 14:45:00,45.19,45.21,45.18,45.2,18642.0,38.6548,38.6719,38.6462,38.6633,18642.0
2019-12-13 14:50:00,45.2,45.22,45.16,45.21,28099.0,38.6633,38.6804,38.6291,38.6719,28099.0
2019-12-13 14:55:00,45.22,45.23,45.19,45.21,18533.0,38.6804,38.689,38.6548,38.6719,18533.0
2019-12-13 15:00:00,45.2,45.2,45.15,45.15,14932.0,38.6633,38.6633,38.6206,38.6206,14932.0
2019-12-13 15:05:00,45.16,45.16,45.12,45.15,14616.0,38.6291,38.6291,38.5949,38.6206,14616.0
2019-12-13 15:10:00,45.15,45.19,45.14,45.19,25457.0,38.6206,38.6548,38.612,38.6548,25457.0
2019-12-13 15:15:00,45.19,45.22,45.18,45.22,20034.0,38.6548,38.6804,38.6462,38.6804,20034.0
2019-12-13 15:20:00,45.22,45.24,45.2,45.2,47097.0,38.6804,38.6975,38.6633,38.6633,47097.0
2019-12-13 15:25:00,45.2,45.22,45.19,45.2,40400.0,38.6633,38.6804,38.6548,38.6633,40400.0
2019-12-13 15:30:00,45.21,45.26,45.2,45.26,24614.0,38.6719,38.7146,38.6633,38.7146,24614.0
2019-12-13 15:35:00,45.25,45.27,45.25,45.27,57097.0,38.7061,38.7232,38.7061,38.7232,57097.0
2019-12-13 15:40:00,45.27,45.29,45.26,45.27,53431.0,38.7232,38.7403,38.7146,38.7232,53431.0
2019-12-13 15:45:00,45.26,45.27,45.21,45.21,67282.0,38.7146,38.7232,38.6719,38.6719,67282.0
2019-12-13 15:50:00,45.22,45.25,45.2,45.21,95325.0,38.6804,38.7061,38.6633,38.6719,95325.0
2019-12-13 15:55:00,45.2,45.26,45.17,45.2,367762.0,38.6633,38.7146,38.6377,38.6633,367762.0
2019-12-16 09:30:00,45.39,45.55,45.37,45.48,70375.0,38.8258,38.9627,38.8087,38.9028,70375.0
2019-12-16 09:35:00,45.49,45.51,45.45,45.5,17671.0,38.9114,38.9285,38.8772,38.9199,17671.0
2019-12-16 09:40:00,45.51,45.54,45.47,45.51,11282.0,38.9285,38.9542,38.8943,38.9285,11282.0
2019-12-16 09:45:00,45.52,45.63,45.5,45.61,31337.0,38.937,39.0311,38.9199,39.014,31337.0
2019-12-16 09:50:00,45.6,45.67,45.59,45.64,25655.0,39.0055,39.0654,38.9969,39.0397,25655.0
2019-12-16 09:55:00,45.64,45.66,45.56,45.56,16271.0,39.0397,39.0568,38.9713,38.9713,16271.0
2019-12-16 10:00:00,45.57,45.63,45.57,45.62,9380.0,38.9798,39.0311,38.9798,39.0226,9380.0
2019-12-16 10:05:00,45.63,45.71,45.62,45.7,25228.0,39.0311,39.0996,39.0226,39.091,25228.0
2019-12-16 10:10:00,45.71,45.74,45.7,45.73,9058.0,39.0996,39.1252,39.091,39.1167,9058.0
2019-12-16 10:15:00,45.74,45.77,45.72,45.77,13162.0,39.1252,39.1509,39.1081,39.1509,13162.0
2019-12-16 10:20:00,45.77,45.78,45.69,45.69,28068.0,39.1509,39.1594,39.0825,39.0825,28068.0
2019-12-16 10:25:00,45.7,45.75,45.69,45.74,17851.0,39.091,39.1338,39.0825,39.1252,17851.0
2019-12-16 10:30:00,45.74,45.82,45.74,45.81,23435.0,39.1252,39.1937,39.1252,39.1851,23435.0
2019-12-16 10:35:00,45.81,45.85,45.81,45.84,13305.0,39.1851,39.2193,39.1851,39.2108,13305.0
2019-12-16 10:40:00,45.83,45.85,45.83,45.84,13193.0,39.2022,39.2193,39.2022,39.2108,13193.0
2019-12-16 10:45:00,45.84,45.85,45.81,45.83,8937.0,39.2108,39.2193,39.1851,39.2022,8937.0
2019-12-16 10:50:00,45.84,45.87,45.83,45.86,11319.0,39.2108,39.2364,39.2022,39.2279,11319.0
2019-12-16 10:55:00,45.86,45.87,45.85,45.87,11691.0,39.2279,39.2364,39.2193,39.2364,11691.0
2019-12-16 11:00:00,45.87,45.87,45.85,45.86,22988.0,39.2364,39.2364,39.2193,39.2279,22988.0
2019-12-16 11:05:00,45.86,45.91,45.85,45.91,13372.0,39.2279,39.2706,39.2193,39.2706,13372.0
2019-12-16 11:10:00,45.91,45.98,45.9,45.98,38928.0,39.2706,39.3305,39.2621,39.3305,38928.0
2019-12-16 11:15:00,45.97,46.05,45.96,46.04,112822.0,39.322,39.3904,39.3134,39.3818,112822.0
2019-12-16 11:20:00,46.05,46.05,45.94,45.97,21338.0,39.3904,39.3904,39.2963,39.322,21338.0
2019-12-16 11:25:00,45.97,46.06,45.96,46.05,15614.0,39.322,39.399,39.3134,39.3904,15614.0
2019-12-16 11:30:00,46.05,46.13,46.05,46.11,30992.0,39.3904,39.4588,39.3904,39.4417,30992.0
2019-12-16 11:35:00,46.1,46.11,46.01,46.02,15816.0,39.4332,39.4417,39.3562,39.3647,15816.0
2019-12-16 11:40:00,46.02,46.1,46.01,46.1,19079.0,39.3647,39.4332,39.3562,39.4332,19079.0
2019-12-16 11:45:00,46.1,46.13,46.04,46.04,31885.0,39.4332,39.4588,39.3818,39.3818,31885.0
2019-12-16 11:50:00,46.04,46.09,46.03,46.08,15656.0,39.3818,39.4246,39.3733,39.4161,15656.0
2019-12-16 11:55:00,46.09,46.17,46.08,46.13,58491.0,39.4246,39.493,39.4161,39.4588,58491.0
2019-12-16 12:00:00,46.14,46.19,46.13,46.19,19400.0,39.4674,39.5102,39.4588,39.5102,19400.0
2019-12-16 12:05:00,46.19,46.2,46.18,46.18,19002.0,39.5102,39.5187,39.5016,39.5016,19002.0
2019-12-16 12:10:00,46.18,46.2,46.17,46.2,11032.0,39.5016,39.5187,39.493,39.5187,11032.0
2019-12-16 12:15:00,46.19,46.22,46.19,46.22,11865.0,39.5102,39.5358,39.5102,39.5358,11865.0
2019-12-16 12:20:00,46.22,46.22,46.18,46.2,21571.0,39.5358,39.5358,39.5016,39.5187,21571.0
2019-12-16 12:25:00,46.21,46.23,46.2,46.21,21565.0,39.5273,39.5444,39.5187,39.5273,21565.0
2019-12-16 12:30:00,46.22,46.23,46.16,46.17,21227.0,39.5358,39.5444,39.4845,39.493,21227.0
2019-12-16 12:35:00,46.18,46.18,46.13,46.14,17667.0,39.5016,39.5016,39.4588,39.4674,17667.0
2019-12-16 12:40:00,46.13,46.13,46.07,46.12,52137.0,39.4588,39.4588,39.4075,39.4503,52137.0
2019-12-16 12:45:00,46.1,46.15,46.1,46.14,14919.0,39.4332,39.4759,39.4332,39.4674,14919.0
2019-12-16 12:50:00,46.14,46.15,46.13,46.15,6566.0,39.4674,39.4759,39.4588,39.4759,6566.0
2019-12-16 12:55:00,46.14,46.14,46.07,46.1,20594.0,39.4674,39.4674,39.4075,39.4332,20594.0
2019-12-16 13:00:00,46.1,46.11,46.09,46.11,8340.0,39.4332,39.4417,39.4246,39.4417,8340.0
2019-12-16 13:05:00,46.11,46.14,46.1,46.14,11231.0,39.4417,39.4674,39.4332,39.4674,11231.0
2019-12-16 13:10:00,46.13,46.14,46.07,46.09,17205.0,39.4588,39.4674,39.4075,39.4246,17205.0
2019-12-16 13:15:00,46.09,46.11,46.08,46.11,10389.0,39.4246,39.4417,39.4161,39.4417,10389.0
2019-12-16 13:20:00,46.1,46.12,46.06,46.08,22778.0,39.4332,39.4503,39.399,39.4161,22778.0
2019-12-16 13:25:00,46.07,46.11,46.05,46.11,26727.0,39.4075,39.4417,39.3904,39.4417,26727.0
2019-12-16 13:30:00,46.11,46.11,46.06,46.06,45527.0,39.4417,39.4417,39.399,39.399,45527.0
2019-12-16 13:35:00,46.06,46.06,46.03,46.05,48834.0,39.399,39.399,39.3733,39.3904,48834.0
2019-12-16 13:40:00,46.05,46.06,46.04,46.06,16842.0,39.3904,39.399,39.3818,39.399,16842.0
2019-12-16 13:45:00,46.06,46.11,46.06,46.1,19918.0,39.399,39.4417,39.399,39.4332,19918.0
2019-12-16 13:50:00,46.1,46.1,46.06,46.06,15806.0,39.4332,39.4332,39.399,39.399,15806.0
2019-12-16 13:55:00,46.07,46.08,46.01,46.02,26268.0,39.4075,39.4161,39.3562,39.3647,26268.0
2019-12-16 14:00:00,46.02,46.02,45.96,46.01,33632.0,39.3647,39.3647,39.3134,39.3562,33632.0
2019-12-16 14:05:00,46.01,46.01,45.97,46.01,20027.0,39.3562,39.3562,39.322,39.3562,20027.0
2019-12-16 14:10:00,46.01,46.04,46.0,46.03,13586.0,39.3562,39.3818,39.3476,39.3733,13586.0
2019-12-16 14:15:00,46.04,46.07,46.03,46.07,23355.0,39.3818,39.4075,39.3733,39.4075,23355.0
2019-12-16 14:20:00,46.07,46.07,46.0,46.04,33823.0,39.4075,39.4075,39.3476,39.3818,33823.0
2019-12-16 14:25:00,46.03,46.06,46.02,46.03,24881.0,39.3733,39.399,39.3647,39.3733,24881.0
2019-12-16 14:30:00,46.03,46.05,46.02,46.05,4212.0,39.3733,39.3904,39.3647,39.3904,4212.0
2019-12-16 14:35:00,46.05,46.06,45.99,45.99,17038.0,39.3904,39.399,39.3391,39.3391,17038.0
2019-12-16 14:40:00,45.98,46.06,45.96,46.05,26860.0,39.3305,39.399,39.3134,39.3904,26860.0
2019-12-16 14:45:00,46.05,46.09,46.05,46.08,17577.0,39.3904,39.4246,39.3904,39.4161,17577.0
2019-12-16 14:50:00,46.08,46.09,46.0,46.01,19974.0,39.4161,39.4246,39.3476,39.3562,19974.0
2019-12-16 14:55:00,46.01,46.02,45.98,46.0,28702.0,39.3562,39.3647,39.3305,39.3476,28702.0
2019-12-16 15:00:00,46.0,46.03,45.98,46.03,22834.0,39.3476,39.3733,39.3305,39.3733,22834.0
2019-12-16 15:05:00,46.03,46.05,46.0,46.01,35519.0,39.3733,39.3904,39.3476,39.3562,35519.0
2019-12-16 15:10:00,46.01,46.06,46.0,46.04,35339.0,39.3562,39.399,39.3476,39.3818,35339.0
2019-12-16 15:15:00,46.04,46.05,46.02,46.02,15388.0,39.3818,39.3904,39.3647,39.3647,15388.0
2019-12-16 15:20:00,46.02,46.04,46.01,46.02,30325.0,39.3647,39.3818,39.3562,39.3647,30325.0
2019-12-16 15:25:00,46.02,46.02,45.92,45.92,28929.0,39.3647,39.3647,39.2792,39.2792,28929.0
2019-12-16 15:30:00,45.93,45.94,45.88,45.93,42874.0,39.2878,39.2963,39.245,39.2878,42874.0
2019-12-16 15:35:00,45.93,46.02,45.92,46.02,65877.0,39.2878,39.3647,39.2792,39.3647,65877.0
2019-12-16 15:40:00,46.02,46.03,45.97,45.98,59771.0,39.3647,39.3733,39.322,39.3305,59771.0
2019-12-16 15:45:00,45.98,45.99,45.92,45.98,64952.0,39.3305,39.3391,39.2792,39.3305,64952.0
2019-12-16 15:50:00,45.98,46.03,45.97,46.0,111801.0,39.3305,39.3733,39.322,39.3476,111801.0
2019-12-16 15:55:00,46.0,46.01,45.86,45.96,539514.0,39.3476,39.3562,39.2279,39.3134,539514.0
2019-12-17 09:30:00,46.45,47.0,46.38,46.94,406731.0,39.7326,40.203,39.6727,40.1517,406731.0
2019-12-17 09:35:00,46.96,47.2,46.73,46.74,252516.0,40.1688,40.3741,39.9721,39.9806,252516.0
2019-12-17 09:40:00,46.72,46.72,46.39,46.69,86183.0,39.9635,39.9635,39.6812,39.9378,86183.0
2019-12-17 09:45:00,46.69,46.76,46.68,46.72,53765.0,39.9378,39.9977,39.9293,39.9635,53765.0
2019-12-17 09:50:00,46.72,46.74,46.54,46.57,37522.0,39.9635,39.9806,39.8095,39.8352,37522.0
2019-12-17 09:55:00,46.57,46.68,46.53,46.59,62126.0,39.8352,39.9293,39.801,39.8523,62126.0
2019-12-17 10:00:00,46.6,46.62,46.54,46.55,55219.0,39.8609,39.878,39.8095,39.8181,55219.0
2019-12-17 10:05:00,46.56,46.56,46.37,46.41,37612.0,39.8266,39.8266,39.6641,39.6983,37612.0
2019-12-17 10:10:00,46.42,46.49,46.39,46.47,13992.0,39.7069,39.7668,39.6812,39.7497,13992.0
2019-12-17 10:15:00,46.48,46.49,46.41,46.42,15040.0,39.7582,39.7668,39.6983,39.7069,15040.0
2019-12-17 10:20:00,46.41,46.52,46.41,46.51,14919.0,39.6983,39.7924,39.6983,39.7839,14919.0
2019-12-17 10:25:00,46.5,46.54,46.45,46.45,18264.0,39.7753,39.8095,39.7326,39.7326,18264.0
2019-12-17 10:30:00,46.45,46.46,46.42,46.46,18950.0,39.7326,39.7411,39.7069,39.7411,18950.0
2019-12-17 10:35:00,46.46,46.46,46.42,46.46,24314.0,39.7411,39.7411,39.7069,39.7411,24314.0
2019-12-17 10:40:00,46.46,46.48,46.44,46.46,20293.0,39.7411,39.7582,39.724,39.7411,20293.0
2019-12-17 10:45:00,46.45,46.48,46.43,46.43,15337.0,39.7326,39.7582,39.7154,39.7154,15337.0
2019-12-17 10:50:00,46.43,46.48,46.41,46.46,13624.0,39.7154,39.7582,39.6983,39.7411,13624.0
2019-12-17 10:55:00,46.45,46.46,46.42,46.42,16162.0,39.7326,39.7411,39.7069,39.7069,16162.0
2019-12-17 11:00:00,46.42,46.43,46.36,46.37,10010.0,39.7069,39.7154,39.6556,39.6641,10010.0
2019-12-17 11:05:00,46.37,46.39,46.34,46.36,10692.0,39.6641,39.6812,39.6385,39.6556,10692.0
2019-12-17 11:10:00,46.36,46.37,46.3,46.3,12591.0,39.6556,39.6641,39.6042,39.6042,12591.0
2019-12-17 11:15:00,46.3,46.33,46.3,46.32,8610.0,39.6042,39.6299,39.6042,39.6214,8610.0
2019-12-17 11:20:00,46.33,46.37,46.32,46.34,9061.0,39.6299,39.6641,39.6214,39.6385,9061.0
2019-12-17 11:25:00,46.34,46.34,46.27,46.3,20939.0,39.6385,39.6385,39.5786,39.6042,20939.0
2019-12-17 11:30:00,46.3,46.35,46.3,46.32,9554.0,39.6042,39.647,39.6042,39.6214,9554.0
2019-12-17 11:35:00,46.31,46.38,46.31,46.37,7665.0,39.6128,39.6727,39.6128,39.6641,7665.0
2019-12-17 11:40:00,46.37,46.37,46.32,46.33,11008.0,39.6641,39.6641,39.6214,39.6299,11008.0
2019-12-17 11:45:00,46.34,46.34,46.3,46.31,11752.0,39.6385,39.6385,39.6042,39.6128,11752.0
2019-12-17 11:50:00,46.32,46.33,46.28,46.29,12302.0,39.6214,39.6299,39.5871,39.5957,12302.0
2019-12-17 11:55:00,46.28,46.33,46.28,46.33,14061.0,39.5871,39.6299,39.5871,39.6299,14061.0
2019-12-17 12:00:00,46.32,46.35,46.3,46.34,16108.0,39.6214,39.647,39.6042,39.6385,16108.0
2019-12-17 12:05:00,46.34,46.36,46.32,46.35,10954.0,39.6385,39.6556,39.6214,39.647,10954.0
2019-12-17 12:10:00,46.34,46.35,46.3,46.31,79790.0,39.6385,39.647,39.6042,39.6128,79790.0
2019-12-17 12:15:00,46.31,46.35,46.3,46.32,29599.0,39.6128,39.647,39.6042,39.6214,29599.0
2019-12-17 12:20:00,46.32,46.32,46.29,46.29,9471.0,39.6214,39.6214,39.5957,39.5957,9471.0
2019-12-17 12:25:00,46.3,46.32,46.29,46.3,12342.0,39.6042,39.6214,39.5957,39.6042,12342.0
2019-12-17 12:30:00,46.3,46.3,46.28,46.29,9307.0,39.6042,39.6042,39.5871,39.5957,9307.0
2019-12-17 12:35:00,46.29,46.32,46.28,46.32,19004.0,39.5957,39.6214,39.5871,39.6214,19004.0
2019-12-17 12:40:00,46.32,46.33,46.31,46.33,8368.0,39.6214,39.6299,39.6128,39.6299,8368.0
2019-12-17 12:45:00,46.33,46.33,46.32,46.33,6990.0,39.6299,39.6299,39.6214,39.6299,6990.0
2019-12-17 12:50:00,46.33,46.35,46.32,46.35,12793.0,39.6299,39.647,39.6214,39.647,12793.0
2019-12-17 12:55:00,46.35,46.36,46.33,46.36,12800.0,39.647,39.6556,39.6299,39.6556,12800.0
2019-12-17 13:00:00,46.35,46.35,46.28,46.28,10024.0,39.647,39.647,39.5871,39.5871,10024.0
2019-12-17 13:05:00,46.29,46.29,46.27,46.28,6197.0,39.5957,39.5957,39.5786,39.5871,6197.0
2019-12-17 13:10:00,46.28,46.3,46.27,46.29,12075.0,39.5871,39.6042,39.5786,39.5957,12075.0
2019-12-17 13:15:00,46.29,46.31,46.28,46.3,13195.0,39.5957,39.6128,39.5871,39.6042,13195.0
2019-12-17 13:20:00,46.3,46.32,46.26,46.29,12276.0,39.6042,39.6214,39.57,39.5957,12276.0
2019-12-17 13:25:00,46.27,46.27,46.25,46.26,10666.0,39.5786,39.5786,39.5615,39.57,10666.0
2019-12-17 13:30:00,46.25,46.26,46.18,46.2,17824.0,39.5615,39.57,39.5016,39.5187,17824.0
2019-12-17 13:35:00,46.2,46.25,46.19,46.24,5452.0,39.5187,39.5615,39.5102,39.5529,5452.0
2019-12-17 13:40:00,46.24,46.27,46.22,46.26,8814.0,39.5529,39.5786,39.5358,39.57,8814.0
2019-12-17 13:45:00,46.26,46.27,46.24,46.26,10240.0,39.57,39.5786,39.5529,39.57,10240.0
2019-12-17 13:50:00,46.26,46.26,46.23,46.24,6055.0,39.57,39.57,39.5444,39.5529,6055.0
2019-12-17 13:55:00,46.23,46.25,46.21,46.23,12046.0,39.5444,39.5615,39.5273,39.5444,12046.0
2019-12-17 14:00:00,46.23,46.27,46.22,46.23,15531.0,39.5444,39.5786,39.5358,39.5444,15531.0
2019-12-17 14:05:00,46.23,46.26,46.22,46.26,11528.0,39.5444,39.57,39.5358,39.57,11528.0
2019-12-17 14:10:00,46.26,46.27,46.25,46.27,7007.0,39.57,39.5786,39.5615,39.5786,7007.0
2019-12-17 14:15:00,46.27,46.29,46.26,46.27,14349.0,39.5786,39.5957,39.57,39.5786,14349.0
2019-12-17 14:20:00,46.26,46.27,46.24,46.24,7410.0,39.57,39.5786,39.5529,39.5529,7410.0
2019-12-17 14:25:00,46.25,46.32,46.25,46.31,6488.0,39.5615,39.6214,39.5615,39.6128,6488.0
2019-12-17 14:30:00,46.31,46.32,46.25,46.27,28428.0,39.6128,39.6214,39.5615,39.5786,28428.0
2019-12-17 14:35:00,46.27,46.28,46.22,46.28,22167.0,39.5786,39.5871,39.5358,39.5871,22167.0
2019-12-17 14:40:00,46.28,46.29,46.28,46.29,7108.0,39.5871,39.5957,39.5871,39.5957,7108.0
2019-12-17 14:45:00,46.28,46.32,46.28,46.3,7337.0,39.5871,39.6214,39.5871,39.6042,7337.0
2019-12-17 14:50:00,46.3,46.31,46.28,46.28,7843.0,39.6042,39.6128,39.5871,39.5871,7843.0
2019-12-17 14:55:00,46.28,46.29,46.26,46.26,10697.0,39.5871,39.5957,39.57,39.57,10697.0
2019-12-17 15:00:00,46.25,46.28,46.25,46.26,16692.0,39.5615,39.5871,39.5615,39.57,16692.0
2019-12-17 15:05:00,46.25,46.26,46.22,46.23,20984.0,39.5615,39.57,39.5358,39.5444,20984.0
2019-12-17 15:10:00,46.24,46.24,46.2,46.2,19758.0,39.5529,39.5529,39.5187,39.5187,19758.0
2019-12-17 15:15:00,46.21,46.26,46.21,46.26,14207.0,39.5273,39.57,39.5273,39.57,14207.0
2019-12-17 15:20:00,46.25,46.26,46.23,46.25,24607.0,39.5615,39.57,39.5444,39.5615,24607.0
2019-12-17 15:25:00,46.27,46.29,46.26,46.28,10119.0,39.5786,39.5957,39.57,39.5871,10119.0
2019-12-17 15:30:00,46.28,46.3,46.27,46.27,12443.0,39.5871,39.6042,39.5786,39.5786,12443.0
2019-12-17 15:35:00,46.27,46.28,46.24,46.25,28353.0,39.5786,39.5871,39.5529,39.5615,28353.0
2019-12-17 15:40:00,46.25,46.26,46.22,46.23,22497.0,39.5615,39.57,39.5358,39.5444,22497.0
2019-12-17 15:45:00,46.22,46.24,46.18,46.2,39711.0,39.5358,39.5529,39.5016,39.5187,39711.0
2019-12-17 15:50:00,46.2,46.22,46.17,46.18,60964.0,39.5187,39.5358,39.493,39.5016,60964.0
2019-12-17 15:55:00,46.18,46.28,46.17,46.21,156024.0,39.5016,39.5871,39.493,39.5273,156024.0
2019-12-18 09:30:00,46.14,46.15,45.68,45.7,105882.0,39.4674,39.4759,39.0739,39.091,105882.0
2019-12-18 09:35:00,45.7,45.7,45.42,45.58,92826.0,39.091,39.091,38.8515,38.9884,92826.0
2019-12-18 09:40:00,45.58,45.74,45.57,45.61,40688.0,38.9884,39.1252,38.9798,39.014,40688.0
2019-12-18 09:45:00,45.62,45.64,45.5,45.5,33088.0,39.0226,39.0397,38.9199,38.9199,33088.0
2019-12-18 09:50:00,45.51,45.59,45.46,45.5,59664.0,38.9285,38.9969,38.8857,38.9199,59664.0
2019-12-18 09:55:00,45.49,45.49,45.3,45.33,65469.0,38.9114,38.9114,38.7489,38.7745,65469.0
2019-12-18 10:00:00,45.33,45.41,45.28,45.41,118707.0,38.7745,38.843,38.7318,38.843,118707.0
2019-12-18 10:05:00,45.41,45.45,45.26,45.27,101525.0,38.843,38.8772,38.7146,38.7232,101525.0
2019-12-18 10:10:00,45.27,45.27,45.13,45.15,88115.0,38.7232,38.7232,38.6034,38.6206,88115.0
2019-12-18 10:15:00,45.15,45.15,44.95,44.98,111672.0,38.6206,38.6206,38.4495,38.4751,111672.0
2019-12-18 10:20:00,45.0,45.05,44.96,45.04,53600.0,38.4922,38.535,38.458,38.5265,53600.0
2019-12-18 10:25:00,45.03,45.04,44.93,44.93,27483.0,38.5179,38.5265,38.4324,38.4324,27483.0
2019-12-18 10:30:00,44.94,45.01,44.94,45.0,33496.0,38.4409,38.5008,38.4409,38.4922,33496.0
2019-12-18 10:35:00,45.0,45.08,44.99,45.0,37542.0,38.4922,38.5607,38.4837,38.4922,37542.0
2019-12-18 10:40:00,44.99,45.03,44.9,44.9,27671.0,38.4837,38.5179,38.4067,38.4067,27671.0
2019-12-18 10:45:00,44.9,44.97,44.89,44.93,71168.0,38.4067,38.4666,38.3982,38.4324,71168.0
2019-12-18 10:50:00,44.93,44.96,44.87,44.95,30047.0,38.4324,38.458,38.381,38.4495,30047.0
2019-12-18 10:55:00,44.96,45.05,44.96,45.05,18090.0,38.458,38.535,38.458,38.535,18090.0
2019-12-18 11:00:00,45.05,45.14,45.04,45.12,17876.0,38.535,38.612,38.5265,38.5949,17876.0
2019-12-18 11:05:00,45.12,45.15,45.08,45.08,23361.0,38.5949,38.6206,38.5607,38.5607,23361.0
2019-12-18 11:10:00,45.08,45.11,45.07,45.1,12511.0,38.5607,38.5863,38.5521,38.5778,12511.0
2019-12-18 11:15:00,45.1,45.19,45.1,45.19,16340.0,38.5778,38.6548,38.5778,38.6548,16340.0
2019-12-18 11:20:00,45.19,45.22,45.16,45.2,18999.0,38.6548,38.6804,38.6291,38.6633,18999.0
2019-12-18 11:25:00,45.2,45.21,45.17,45.17,6650.0,38.6633,38.6719,38.6377,38.6377,6650.0
2019-12-18 11:30:00,45.16,45.2,45.06,45.06,30829.0,38.6291,38.6633,38.5436,38.5436,30829.0
2019-12-18 11:35:00,45.05,45.1,45.05,45.07,9545.0,38.535,38.5778,38.535,38.5521,9545.0
2019-12-18 11:40:00,45.06,45.1,45.04,45.09,16158.0,38.5436,38.5778,38.5265,38.5692,16158.0
2019-12-18 11:45:00,45.09,45.13,45.09,45.11,8793.0,38.5692,38.6034,38.5692,38.5863,8793.0
2019-12-18 11:50:00,45.11,45.11,45.06,45.08,9463.0,38.5863,38.5863,38.5436,38.5607,9463.0
2019-12-18 11:55:00,45.09,45.1,45.03,45.05,36257.0,38.5692,38.5778,38.5179,38.535,36257.0
2019-12-18 12:00:00,45.05,45.11,45.04,45.09,13843.0,38.535,38.5863,38.5265,38.5692,13843.0
2019-12-18 12:05:00,45.1,45.21,45.09,45.17,56079.0,38.5778,38.6719,38.5692,38.6377,56079.0
2019-12-18 12:10:00,45.18,45.18,45.11,45.16,19738.0,38.6462,38.6462,38.5863,38.6291,19738.0
2019-12-18 12:15:00,45.16,45.19,45.13,45.13,8962.0,38.6291,38.6548,38.6034,38.6034,8962.0
2019-12-18 12:20:00,45.13,45.14,45.08,45.09,9493.0,38.6034,38.612,38.5607,38.5692,9493.0
2019-12-18 12:25:00,45.1,45.12,45.09,45.1,18892.0,38.5778,38.5949,38.5692,38.5778,18892.0
2019-12-18 12:30:00,45.11,45.17,45.08,45.15,32906.0,38.5863,38.6377,38.5607,38.6206,32906.0
2019-12-18 12:35:00,45.14,45.15,45.08,45.09,17668.0,38.612,38.6206,38.5607,38.5692,17668.0
2019-12-18 12:40:00,45.09,45.13,45.09,45.09,13650.0,38.5692,38.6034,38.5692,38.5692,13650.0
2019-12-18 12:45:00,45.1,45.11,45.08,45.1,14100.0,38.5778,38.5863,38.5607,38.5778,14100.0
2019-12-18 12:50:00,45.1,45.11,45.08,45.09,10004.0,38.5778,38.5863,38.5607,38.5692,10004.0
2019-12-18 12:55:00,45.1,45.11,45.07,45.07,15882.0,38.5778,38.5863,38.5521,38.5521,15882.0
2019-12-18 13:00:00,45.08,45.11,45.07,45.1,10370.0,38.5607,38.5863,38.5521,38.5778,10370.0
2019-12-18 13:05:00,45.1,45.1,45.07,45.08,14280.0,38.5778,38.5778,38.5521,38.5607,14280.0
2019-12-18 13:10:00,45.08,45.09,45.05,45.07,7907.0,38.5607,38.5692,38.535,38.5521,7907.0
2019-12-18 13:15:00,45.08,45.11,45.08,45.09,18301.0,38.5607,38.5863,38.5607,38.5692,18301.0
2019-12-18 13:20:00,45.09,45.1,45.08,45.09,7316.0,38.5692,38.5778,38.5607,38.5692,7316.0
2019-12-18 13:25:00,45.08,45.08,45.04,45.04,9367.0,38.5607,38.5607,38.5265,38.5265,9367.0
2019-12-18 13:30:00,45.05,45.1,45.04,45.09,12910.0,38.535,38.5778,38.5265,38.5692,12910.0
2019-12-18 13:35:00,45.1,45.12,45.09,45.1,13892.0,38.5778,38.5949,38.5692,38.5778,13892.0
2019-12-18 13:40:00,45.1,45.1,45.07,45.09,16449.0,38.5778,38.5778,38.5521,38.5692,16449.0
2019-12-18 13:45:00,45.1,45.12,45.07,45.11,15458.0,38.5778,38.5949,38.5521,38.5863,15458.0
2019-12-18 13:50:00,45.12,45.12,45.08,45.09,18307.0,38.5949,38.5949,38.5607,38.5692,18307.0
2019-12-18 13:55:00,45.08,45.1,45.07,45.09,18510.0,38.5607,38.5778,38.5521,38.5692,18510.0
2019-12-18 14:00:00,45.09,45.1,45.07,45.1,20106.0,38.5692,38.5778,38.5521,38.5778,20106.0
2019-12-18 14:05:00,45.09,45.11,45.09,45.09,16459.0,38.5692,38.5863,38.5692,38.5692,16459.0
2019-12-18 14:10:00,45.09,45.1,45.06,45.08,23062.0,38.5692,38.5778,38.5436,38.5607,23062.0
2019-12-18 14:15:00,45.08,45.11,45.07,45.11,12122.0,38.5607,38.5863,38.5521,38.5863,12122.0
2019-12-18 14:20:00,45.11,45.12,45.07,45.08,32669.0,38.5863,38.5949,38.5521,38.5607,32669.0
2019-12-18 14:25:00,45.08,45.13,45.07,45.13,29216.0,38.5607,38.6034,38.5521,38.6034,29216.0
2019-12-18 14:30:00,45.12,45.12,45.09,45.11,27926.0,38.5949,38.5949,38.5692,38.5863,27926.0
2019-12-18 14:35:00,45.11,45.11,45.09,45.1,14685.0,38.5863,38.5863,38.5692,38.5778,14685.0
2019-12-18 14:40:00,45.1,45.11,45.08,45.09,15637.0,38.5778,38.5863,38.5607,38.5692,15637.0
2019-12-18 14:45:00,45.1,45.11,45.09,45.1,15981.0,38.5778,38.5863,38.5692,38.5778,15981.0
2019-12-18 14:50:00,45.1,45.11,45.09,45.1,17296.0,38.5778,38.5863,38.5692,38.5778,17296.0
2019-12-18 14:55:00,45.1,45.21,45.1,45.13,132003.0,38.5778,38.6719,38.5778,38.6034,132003.0
2019-12-18 15:00:00,45.13,45.14,45.09,45.11,19243.0,38.6034,38.612,38.5692,38.5863,19243.0
2019-12-18 15:05:00,45.12,45.14,45.1,45.11,36877.0,38.5949,38.612,38.5778,38.5863,36877.0
2019-12-18 15:10:00,45.12,45.22,45.11,45.18,66072.0,38.5949,38.6804,38.5863,38.6462,66072.0
2019-12-18 15:15:00,45.18,45.19,45.16,45.19,27391.0,38.6462,38.6548,38.6291,38.6548,27391.0
2019-12-18 15:20:00,45.18,45.22,45.17,45.22,29130.0,38.6462,38.6804,38.6377,38.6804,29130.0
2019-12-18 15:25:00,45.22,45.29,45.21,45.29,24103.0,38.6804,38.7403,38.6719,38.7403,24103.0
2019-12-18 15:30:00,45.29,45.31,45.24,45.25,67224.0,38.7403,38.7574,38.6975,38.7061,67224.0
2019-12-18 15:35:00,45.25,45.32,45.24,45.3,43725.0,38.7061,38.766,38.6975,38.7489,43725.0
2019-12-18 15:40:00,45.3,45.37,45.3,45.36,58985.0,38.7489,38.8087,38.7489,38.8002,58985.0
2019-12-18 15:45:00,45.36,45.38,45.33,45.37,70367.0,38.8002,38.8173,38.7745,38.8087,70367.0
2019-12-18 15:50:00,45.37,45.39,45.35,45.36,117715.0,38.8087,38.8258,38.7916,38.8002,117715.0
2019-12-18 15:55:00,45.36,45.39,45.3,45.3,239745.0,38.8002,38.8258,38.7489,38.7489,239745.0
2019-12-19 09:30:00,45.38,45.42,45.29,45.33,59349.0,38.8173,38.8515,38.7403,38.7745,59349.0
2019-12-19 09:35:00,45.34,45.39,45.28,45.3,18012.0,38.7831,38.8258,38.7318,38.7489,18012.0
2019-12-19 09:40:00,45.3,45.4,45.3,45.4,19974.0,38.7489,38.8344,38.7489,38.8344,19974.0
2019-12-19 09:45:00,45.4,45.41,45.35,45.36,17823.0,38.8344,38.843,38.7916,38.8002,17823.0
2019-12-19 09:50:00,45.36,45.38,45.33,45.37,12334.0,38.8002,38.8173,38.7745,38.8087,12334.0
2019-12-19 09:55:00,45.37,45.42,45.36,45.38,17391.0,38.8087,38.8515,38.8002,38.8173,17391.0
2019-12-19 10:00:00,45.38,45.41,45.35,45.39,31609.0,38.8173,38.843,38.7916,38.8258,31609.0
2019-12-19 10:05:00,45.39,45.45,45.39,45.41,13394.0,38.8258,38.8772,38.8258,38.843,13394.0
2019-12-19 10:10:00,45.4,45.45,45.39,45.4,15466.0,38.8344,38.8772,38.8258,38.8344,15466.0
2019-12-19 10:15:00,45.4,45.48,45.39,45.43,21805.0,38.8344,38.9028,38.8258,38.8601,21805.0
2019-12-19 10:20:00,45.43,45.44,45.38,45.43,10022.0,38.8601,38.8686,38.8173,38.8601,10022.0
2019-12-19 10:25:00,45.43,45.49,45.42,45.48,19437.0,38.8601,38.9114,38.8515,38.9028,19437.0
2019-12-19 10:30:00,45.48,45.48,45.43,45.46,17283.0,38.9028,38.9028,38.8601,38.8857,17283.0
2019-12-19 10:35:00,45.46,45.47,45.42,45.42,17247.0,38.8857,38.8943,38.8515,38.8515,17247.0
2019-12-19 10:40:00,45.41,45.43,45.39,45.39,12333.0,38.843,38.8601,38.8258,38.8258,12333.0
2019-12-19 10:45:00,45.39,45.42,45.38,45.38,10458.0,38.8258,38.8515,38.8173,38.8173,10458.0
2019-12-19 10:50:00,45.38,45.42,45.37,45.42,9232.0,38.8173,38.8515,38.8087,38.8515,9232.0
2019-12-19 10:55:00,45.41,45.42,45.38,45.4,8772.0,38.843,38.8515,38.8173,38.8344,8772.0
2019-12-19 11:00:00,45.4,45.48,45.4,45.48,12981.0,38.8344,38.9028,38.8344,38.9028,12981.0
2019-12-19 11:05:00,45.48,45.5,45.47,45.48,7348.0,38.9028,38.9199,38.8943,38.9028,7348.0
2019-12-19 11:10:00,45.49,45.51,45.48,45.5,5287.0,38.9114,38.9285,38.9028,38.9199,5287.0
2019-12-19 11:15:00,45.5,45.53,45.48,45.49,8622.0,38.9199,38.9456,38.9028,38.9114,8622.0
2019-12-19 11:20:00,45.49,45.52,45.49,45.52,8126.0,38.9114,38.937,38.9114,38.937,8126.0
2019-12-19 11:25:00,45.52,45.53,45.5,45.52,4434.0,38.937,38.9456,38.9199,38.937,4434.0
2019-12-19 11:30:00,45.51,45.59,45.51,45.56,14671.0,38.9285,38.9969,38.9285,38.9713,14671.0
2019-12-19 11:35:00,45.55,45.6,45.54,45.57,13997.0,38.9627,39.0055,38.9542,38.9798,13997.0
2019-12-19 11:40:00,45.57,45.59,45.53,45.55,8084.0,38.9798,38.9969,38.9456,38.9627,8084.0
2019-12-19 11:45:00,45.55,45.56,45.51,45.51,6962.0,38.9627,38.9713,38.9285,38.9285,6962.0
2019-12-19 11:50:00,45.5,45.54,45.5,45.54,3896.0,38.9199,38.9542,38.9199,38.9542,3896.0
2019-12-19 11:55:00,45.55,45.58,45.54,45.57,4227.0,38.9627,38.9884,38.9542,38.9798,4227.0
2019-12-19 12:00:00,45.57,45.57,45.52,45.54,9546.0,38.9798,38.9798,38.937,38.9542,9546.0
2019-12-19 12:05:00,45.54,45.58,45.53,45.55,5544.0,38.9542,38.9884,38.9456,38.9627,5544.0
2019-12-19 12:10:00,45.56,45.56,45.52,45.54,7076.0,38.9713,38.9713,38.937,38.9542,7076.0
2019-12-19 12:15:00,45.53,45.56,45.51,45.52,6847.0,38.9456,38.9713,38.9285,38.937,6847.0
2019-12-19 12:20:00,45.52,45.54,45.51,45.52,5846.0,38.937,38.9542,38.9285,38.937,5846.0
2019-12-19 12:25:00,45.52,45.54,45.51,45.52,15425.0,38.937,38.9542,38.9285,38.937,15425.0
2019-12-19 12:30:00,45.53,45.53,45.48,45.48,6062.0,38.9456,38.9456,38.9028,38.9028,6062.0
2019-12-19 12:35:00,45.48,45.49,45.46,45.46,10817.0,38.9028,38.9114,38.8857,38.8857,10817.0
2019-12-19 12:40:00,45.46,45.46,45.42,45.44,9439.0,38.8857,38.8857,38.8515,38.8686,9439.0
2019-12-19 12:45:00,45.45,45.45,45.42,45.45,10138.0,38.8772,38.8772,38.8515,38.8772,10138.0
2019-12-19 12:50:00,45.44,45.48,45.44,45.48,6878.0,38.8686,38.9028,38.8686,38.9028,6878.0
2019-12-19 12:55:00,45.48,45.48,45.46,45.48,4099.0,38.9028,38.9028,38.8857,38.9028,4099.0
2019-12-19 13:00:00,45.48,45.51,45.48,45.49,8957.0,38.9028,38.9285,38.9028,38.9114,8957.0
2019-12-19 13:05:00,45.49,45.51,45.46,45.48,10899.0,38.9114,38.9285,38.8857,38.9028,10899.0
2019-12-19 13:10:00,45.47,45.49,45.46,45.48,5399.0,38.8943,38.9114,38.8857,38.9028,5399.0
2019-12-19 13:15:00,45.48,45.54,45.48,45.53,6966.0,38.9028,38.9542,38.9028,38.9456,6966.0
2019-12-19 13:20:00,45.52,45.52,45.49,45.5,9641.0,38.937,38.937,38.9114,38.9199,9641.0
2019-12-19 13:25:00,45.5,45.5,45.48,45.48,9712.0,38.9199,38.9199,38.9028,38.9028,9712.0
2019-12-19 13:30:00,45.48,45.49,45.46,45.48,8845.0,38.9028,38.9114,38.8857,38.9028,8845.0
2019-12-19 13:35:00,45.48,45.49,45.46,45.47,9000.0,38.9028,38.9114,38.8857,38.8943,9000.0
2019-12-19 13:40:00,45.47,45.47,45.46,45.47,6843.0,38.8943,38.8943,38.8857,38.8943,6843.0
2019-12-19 13:45:00,45.47,45.49,45.46,45.49,10874.0,38.8943,38.9114,38.8857,38.9114,10874.0
2019-12-19 13:50:00,45.5,45.5,45.45,45.46,14412.0,38.9199,38.9199,38.8772,38.8857,14412.0
2019-12-19 13:55:00,45.46,45.49,45.45,45.47,9172.0,38.8857,38.9114,38.8772,38.8943,9172.0
2019-12-19 14:00:00,45.47,45.49,45.45,45.48,13880.0,38.8943,38.9114,38.8772,38.9028,13880.0
2019-12-19 14:05:00,45.49,45.51,45.46,45.47,11312.0,38.9114,38.9285,38.8857,38.8943,11312.0
2019-12-19 14:10:00,45.47,45.47,45.45,45.47,9093.0,38.8943,38.8943,38.8772,38.8943,9093.0
2019-12-19 14:15:00,45.47,45.49,45.45,45.48,7554.0,38.8943,38.9114,38.8772,38.9028,7554.0
2019-12-19 14:20:00,45.48,45.53,45.48,45.53,7448.0,38.9028,38.9456,38.9028,38.9456,7448.0
2019-12-19 14:25:00,45.53,45.59,45.51,45.52,55526.0,38.9456,38.9969,38.9285,38.937,55526.0
2019-12-19 14:30:00,45.53,45.56,45.52,45.54,11617.0,38.9456,38.9713,38.937,38.9542,11617.0
2019-12-19 14:35:00,45.54,45.56,45.53,45.55,8439.0,38.9542,38.9713,38.9456,38.9627,8439.0
2019-12-19 14:40:00,45.55,45.59,45.53,45.59,15383.0,38.9627,38.9969,38.9456,38.9969,15383.0
2019-12-19 14:45:00,45.58,45.59,45.57,45.58,12762.0,38.9884,38.9969,38.9798,38.9884,12762.0
2019-12-19 14:50:00,45.58,45.59,45.54,45.57,9155.0,38.9884,38.9969,38.9542,38.9798,9155.0
2019-12-19 14:55:00,45.57,45.6,45.56,45.58,13104.0,38.9798,39.0055,38.9713,38.9884,13104.0
2019-12-19 15:00:00,45.59,45.59,45.56,45.59,8536.0,38.9969,38.9969,38.9713,38.9969,8536.0
2019-12-19 15:05:00,45.59,45.62,45.58,45.62,15454.0,38.9969,39.0226,38.9884,39.0226,15454.0
2019-12-19 15:10:00,45.62,45.62,45.59,45.6,14278.0,39.0226,39.0226,38.9969,39.0055,14278.0
2019-12-19 15:15:00,45.6,45.61,45.58,45.6,19953.0,39.0055,39.014,38.9884,39.0055,19953.0
2019-12-19 15:20:00,45.6,45.63,45.58,45.59,20415.0,39.0055,39.0311,38.9884,38.9969,20415.0
2019-12-19 15:25:00,45.59,45.6,45.58,45.6,11952.0,38.9969,39.0055,38.9884,39.0055,11952.0
2019-12-19 15:30:00,45.6,45.65,45.58,45.64,24776.0,39.0055,39.0482,38.9884,39.0397,24776.0
2019-12-19 15:35:00,45.64,45.64,45.58,45.6,77411.0,39.0397,39.0397,38.9884,39.0055,77411.0
2019-12-19 15:40:00,45.61,45.61,45.56,45.59,28328.0,39.014,39.014,38.9713,38.9969,28328.0
2019-12-19 15:45:00,45.59,45.59,45.56,45.58,34113.0,38.9969,38.9969,38.9713,38.9884,34113.0
2019-12-19 15:50:00,45.57,45.58,45.54,45.57,147340.0,38.9798,38.9884,38.9542,38.9798,147340.0
2019-12-19 15:55:00,45.57,45.65,45.56,45.64,185663.0,38.9798,39.0482,38.9713,39.0397,185663.0
2019-12-20 09:30:00,45.96,46.0,45.7,45.82,549611.0,39.3134,39.3476,39.091,39.1937,549611.0
2019-12-20 09:35:00,45.87,45.94,45.83,45.88,24922.0,39.2364,39.2963,39.2022,39.245,24922.0
2019-12-20 09:40:00,45.89,46.1,45.86,45.99,71459.0,39.2535,39.4332,39.2279,39.3391,71459.0
2019-12-20 09:45:00,46.01,46.1,45.86,46.0,206846.0,39.3562,39.4332,39.2279,39.3476,206846.0
2019-12-20 09:50:00,46.0,46.05,45.96,46.02,15855.0,39.3476,39.3904,39.3134,39.3647,15855.0
2019-12-20 09:55:00,46.02,46.05,46.0,46.05,13536.0,39.3647,39.3904,39.3476,39.3904,13536.0
2019-12-20 10:00:00,46.04,46.13,46.01,46.12,12328.0,39.3818,39.4588,39.3562,39.4503,12328.0
2019-12-20 10:05:00,46.12,46.13,46.06,46.08,7477.0,39.4503,39.4588,39.399,39.4161,7477.0
2019-12-20 10:10:00,46.09,46.09,46.03,46.05,11797.0,39.4246,39.4246,39.3733,39.3904,11797.0
2019-12-20 10:15:00,46.05,46.16,46.03,46.14,38630.0,39.3904,39.4845,39.3733,39.4674,38630.0
2019-12-20 10:20:00,46.12,46.15,46.09,46.12,14609.0,39.4503,39.4759,39.4246,39.4503,14609.0
2019-12-20 10:25:00,46.14,46.18,46.12,46.15,7215.0,39.4674,39.5016,39.4503,39.4759,7215.0
2019-12-20 10:30:00,46.16,46.18,46.15,46.17,7599.0,39.4845,39.5016,39.4759,39.493,7599.0
2019-12-20 10:35:00,46.18,46.18,46.08,46.12,6917.0,39.5016,39.5016,39.4161,39.4503,6917.0
2019-12-20 10:40:00,46.11,46.17,46.1,46.16,9860.0,39.4417,39.493,39.4332,39.4845,9860.0
2019-12-20 10:45:00,46.16,46.21,46.16,46.21,12185.0,39.4845,39.5273,39.4845,39.5273,12185.0
2019-12-20 10:50:00,46.2,46.25,46.19,46.25,17622.0,39.5187,39.5615,39.5102,39.5615,17622.0
2019-12-20 10:55:00,46.25,46.45,46.24,46.38,108491.0,39.5615,39.7326,39.5529,39.6727,108491.0
2019-12-20 11:00:00,46.38,46.44,46.37,46.43,20151.0,39.6727,39.724,39.6641,39.7154,20151.0
2019-12-20 11:05:00,46.42,46.47,46.4,46.46,37407.0,39.7069,39.7497,39.6898,39.7411,37407.0
2019-12-20 11:10:00,46.47,46.58,46.45,46.54,40372.0,39.7497,39.8438,39.7326,39.8095,40372.0
2019-12-20 11:15:00,46.53,46.54,46.51,46.51,17112.0,39.801,39.8095,39.7839,39.7839,17112.0
2019-12-20 11:20:00,46.51,46.57,46.49,46.51,14969.0,39.7839,39.8352,39.7668,39.7839,14969.0
2019-12-20 11:25:00,46.51,46.55,46.5,46.55,9263.0,39.7839,39.8181,39.7753,39.8181,9263.0
2019-12-20 11:30:00,46.55,46.59,46.53,46.54,37601.0,39.8181,39.8523,39.801,39.8095,37601.0
2019-12-20 11:35:00,46.54,46.54,46.47,46.48,24233.0,39.8095,39.8095,39.7497,39.7582,24233.0
2019-12-20 11:40:00,46.48,46.52,46.47,46.51,12399.0,39.7582,39.7924,39.7497,39.7839,12399.0
2019-12-20 11:45:00,46.52,46.53,46.49,46.52,12464.0,39.7924,39.801,39.7668,39.7924,12464.0
2019-12-20 11:50:00,46.52,46.53,46.48,46.48,7547.0,39.7924,39.801,39.7582,39.7582,7547.0
2019-12-20 11:55:00,46.48,46.49,46.45,46.47,12402.0,39.7582,39.7668,39.7326,39.7497,12402.0
2019-12-20 12:00:00,46.47,46.47,46.38,46.4,16481.0,39.7497,39.7497,39.6727,39.6898,16481.0
2019-12-20 12:05:00,46.4,46.42,46.38,46.4,30634.0,39.6898,39.7069,39.6727,39.6898,30634.0
2019-12-20 12:10:00,46.41,46.42,46.39,46.41,11074.0,39.6983,39.7069,39.6812,39.6983,11074.0
2019-12-20 12:15:00,46.41,46.42,46.37,46.39,20686.0,39.6983,39.7069,39.6641,39.6812,20686.0
2019-12-20 12:20:00,46.38,46.4,46.38,46.39,49851.0,39.6727,39.6898,39.6727,39.6812,49851.0
2019-12-20 12:25:00,46.39,46.53,46.38,46.53,21056.0,39.6812,39.801,39.6727,39.801,21056.0
2019-12-20 12:30:00,46.53,46.54,46.44,46.47,10107.0,39.801,39.8095,39.724,39.7497,10107.0
2019-12-20 12:35:00,46.48,46.49,46.39,46.39,31488.0,39.7582,39.7668,39.6812,39.6812,31488.0
2019-12-20 12:40:00,46.39,46.4,46.36,46.36,9631.0,39.6812,39.6898,39.6556,39.6556,9631.0
2019-12-20 12:45:00,46.37,46.4,46.36,46.38,9333.0,39.6641,39.6898,39.6556,39.6727,9333.0
2019-12-20 12:50:00,46.37,46.38,46.35,46.35,5621.0,39.6641,39.6727,39.647,39.647,5621.0
2019-12-20 12:55:00,46.34,46.37,46.34,46.35,5434.0,39.6385,39.6641,39.6385,39.647,5434.0
2019-12-20 13:00:00,46.35,46.36,46.31,46.34,9793.0,39.647,39.6556,39.6128,39.6385,9793.0
2019-12-20 13:05:00,46.34,46.34,46.3,46.31,6150.0,39.6385,39.6385,39.6042,39.6128,6150.0
2019-12-20 13:10:00,46.32,46.32,46.27,46.28,6183.0,39.6214,39.6214,39.5786,39.5871,6183.0
2019-12-20 13:15:00,46.28,46.29,46.26,46.26,4800.0,39.5871,39.5957,39.57,39.57,4800.0
2019-12-20 13:20:00,46.26,46.26,46.23,46.23,6272.0,39.57,39.57,39.5444,39.5444,6272.0
2019-12-20 13:25:00,46.24,46.24,46.19,46.2,14085.0,39.5529,39.5529,39.5102,39.5187,14085.0
2019-12-20 13:30:00,46.2,46.2,46.12,46.18,35972.0,39.5187,39.5187,39.4503,39.5016,35972.0
2019-12-20 13:35:00,46.18,46.21,46.17,46.21,7417.0,39.5016,39.5273,39.493,39.5273,7417.0
2019-12-20 13:40:00,46.2,46.22,46.2,46.21,8133.0,39.5187,39.5358,39.5187,39.5273,8133.0
2019-12-20 13:45:00,46.21,46.23,46.2,46.22,10906.0,39.5273,39.5444,39.5187,39.5358,10906.0
2019-12-20 13:50:00,46.21,46.22,46.18,46.19,142426.0,39.5273,39.5358,39.5016,39.5102,142426.0
2019-12-20 13:55:00,46.18,46.19,46.16,46.17,9360.0,39.5016,39.5102,39.4845,39.493,9360.0
2019-12-20 14:00:00,46.18,46.19,46.13,46.14,9992.0,39.5016,39.5102,39.4588,39.4674,9992.0
2019-12-20 14:05:00,46.14,46.16,46.14,46.15,6134.0,39.4674,39.4845,39.4674,39.4759,6134.0
2019-12-20 14:10:00,46.15,46.18,46.14,46.16,5703.0,39.4759,39.5016,39.4674,39.4845,5703.0
2019-12-20 14:15:00,46.16,46.17,46.1,46.11,16408.0,39.4845,39.493,39.4332,39.4417,16408.0
2019-12-20 14:20:00,46.11,46.13,46.1,46.13,9129.0,39.4417,39.4588,39.4332,39.4588,9129.0
2019-12-20 14:25:00,46.13,46.13,46.1,46.1,6844.0,39.4588,39.4588,39.4332,39.4332,6844.0
2019-12-20 14:30:00,46.11,46.13,46.1,46.13,5634.0,39.4417,39.4588,39.4332,39.4588,5634.0
2019-12-20 14:35:00,46.13,46.13,46.07,46.09,12342.0,39.4588,39.4588,39.4075,39.4246,12342.0
2019-12-20 14:40:00,46.09,46.09,46.07,46.09,17136.0,39.4246,39.4246,39.4075,39.4246,17136.0
2019-12-20 14:45:00,46.09,46.1,46.08,46.09,15397.0,39.4246,39.4332,39.4161,39.4246,15397.0
2019-12-20 14:50:00,46.08,46.08,46.03,46.05,19751.0,39.4161,39.4161,39.3733,39.3904,19751.0
2019-12-20 14:55:00,46.05,46.05,46.02,46.03,19740.0,39.3904,39.3904,39.3647,39.3733,19740.0
2019-12-20 15:00:00,46.04,46.04,46.01,46.02,37313.0,39.3818,39.3818,39.3562,39.3647,37313.0
2019-12-20 15:05:00,46.02,46.03,46.01,46.01,24979.0,39.3647,39.3733,39.3562,39.3562,24979.0
2019-12-20 15:10:00,46.01,46.01,45.97,45.98,22247.0,39.3562,39.3562,39.322,39.3305,22247.0
2019-12-20 15:15:00,45.98,45.99,45.97,45.98,26720.0,39.3305,39.3391,39.322,39.3305,26720.0
2019-12-20 15:20:00,45.98,46.05,45.97,46.05,53385.0,39.3305,39.3904,39.322,39.3904,53385.0
2019-12-20 15:25:00,46.05,46.05,46.0,46.01,26467.0,39.3904,39.3904,39.3476,39.3562,26467.0
2019-12-20 15:30:00,46.0,46.02,45.96,45.97,50675.0,39.3476,39.3647,39.3134,39.322,50675.0
2019-12-20 15:35:00,45.97,45.97,45.92,45.92,60432.0,39.322,39.322,39.2792,39.2792,60432.0
2019-12-20 15:40:00,45.93,45.93,45.87,45.88,78055.0,39.2878,39.2878,39.2364,39.245,78055.0
2019-12-20 15:45:00,45.88,45.88,45.82,45.82,126902.0,39.245,39.245,39.1937,39.1937,126902.0
2019-12-20 15:50:00,45.82,45.83,45.77,45.8,240775.0,39.1937,39.2022,39.1509,39.1766,240775.0
2019-12-20 15:55:00,45.8,45.81,45.76,45.78,624748.0,39.1766,39.1851,39.1423,39.1594,624748.0
2019-12-23 09:30:00,45.86,45.91,45.68,45.71,42989.0,39.2279,39.2706,39.0739,39.0996,42989.0
2019-12-23 09:35:00,45.7,45.7,45.53,45.53,13904.0,39.091,39.091,38.9456,38.9456,13904.0
2019-12-23 09:40:00,45.55,45.67,45.54,45.63,12385.0,38.9627,39.0654,38.9542,39.0311,12385.0
2019-12-23 09:45:00,45.63,45.72,45.61,45.67,11616.0,39.0311,39.1081,39.014,39.0654,11616.0
2019-12-23 09:50:00,45.64,45.69,45.62,45.67,8520.0,39.0397,39.0825,39.0226,39.0654,8520.0
2019-12-23 09:55:00,45.66,45.73,45.65,45.71,12249.0,39.0568,39.1167,39.0482,39.0996,12249.0
2019-12-23 10:00:00,45.71,45.72,45.68,45.71,15093.0,39.0996,39.1081,39.0739,39.0996,15093.0
2019-12-23 10:05:00,45.71,45.72,45.66,45.69,18070.0,39.0996,39.1081,39.0568,39.0825,18070.0
2019-12-23 10:10:00,45.69,45.7,45.66,45.68,18021.0,39.0825,39.091,39.0568,39.0739,18021.0
2019-12-23 10:15:00,45.69,45.71,45.65,45.7,16151.0,39.0825,39.0996,39.0482,39.091,16151.0
2019-12-23 10:20:00,45.7,45.71,45.68,45.69,9631.0,39.091,39.0996,39.0739,39.0825,9631.0
2019-12-23 10:25:00,45.69,45.7,45.66,45.66,17473.0,39.0825,39.091,39.0568,39.0568,17473.0
2019-12-23 10:30:00,45.66,45.71,45.65,45.69,7808.0,39.0568,39.0996,39.0482,39.0825,7808.0
2019-12-23 10:35:00,45.69,45.71,45.68,45.7,18148.0,39.0825,39.0996,39.0739,39.091,18148.0
2019-12-23 10:40:00,45.69,45.79,45.69,45.76,25935.0,39.0825,39.168,39.0825,39.1423,25935.0
2019-12-23 10:45:00,45.76,45.84,45.75,45.83,24583.0,39.1423,39.2108,39.1338,39.2022,24583.0
2019-12-23 10:50:00,45.83,45.83,45.78,45.79,11376.0,39.2022,39.2022,39.1594,39.168,11376.0
2019-12-23 10:55:00,45.81,45.84,45.79,45.82,10524.0,39.1851,39.2108,39.168,39.1937,10524.0
2019-12-23 11:00:00,45.82,45.84,45.77,45.79,13575.0,39.1937,39.2108,39.1509,39.168,13575.0
2019-12-23 11:05:00,45.78,45.81,45.78,45.8,9493.0,39.1594,39.1851,39.1594,39.1766,9493.0
2019-12-23 11:10:00,45.8,45.84,45.79,45.84,8775.0,39.1766,39.2108,39.168,39.2108,8775.0
2019-12-23 11:15:00,45.83,45.89,45.82,45.87,16637.0,39.2022,39.2535,39.1937,39.2364,16637.0
2019-12-23 11:20:00,45.87,45.87,45.81,45.84,13399.0,39.2364,39.2364,39.1851,39.2108,13399.0
2019-12-23 11:25:00,45.84,45.89,45.83,45.89,14402.0,39.2108,39.2535,39.2022,39.2535,14402.0
2019-12-23 11:30:00,45.89,45.92,45.88,45.89,5524.0,39.2535,39.2792,39.245,39.2535,5524.0
2019-12-23 11:35:00,45.89,45.91,45.87,45.87,10816.0,39.2535,39.2706,39.2364,39.2364,10816.0
2019-12-23 11:40:00,45.87,45.91,45.84,45.84,25345.0,39.2364,39.2706,39.2108,39.2108,25345.0
2019-12-23 11:45:00,45.85,45.89,45.85,45.88,7810.0,39.2193,39.2535,39.2193,39.245,7810.0
2019-12-23 11:50:00,45.88,45.88,45.86,45.86,8804.0,39.245,39.245,39.2279,39.2279,8804.0
2019-12-23 11:55:00,45.87,45.88,45.85,45.86,7915.0,39.2364,39.245,39.2193,39.2279,7915.0
2019-12-23 12:00:00,45.86,45.9,45.85,45.9,9684.0,39.2279,39.2621,39.2193,39.2621,9684.0
2019-12-23 12:05:00,45.9,45.9,45.86,45.86,5236.0,39.2621,39.2621,39.2279,39.2279,5236.0
2019-12-23 12:10:00,45.87,45.88,45.84,45.87,6916.0,39.2364,39.245,39.2108,39.2364,6916.0
2019-12-23 12:15:00,45.88,45.9,45.87,45.9,4069.0,39.245,39.2621,39.2364,39.2621,4069.0
2019-12-23 12:20:00,45.9,45.9,45.87,45.88,5451.0,39.2621,39.2621,39.2364,39.245,5451.0
2019-12-23 12:25:00,45.88,45.88,45.84,45.85,17493.0,39.245,39.245,39.2108,39.2193,17493.0
2019-12-23 12:30:00,45.86,45.89,45.85,45.88,4519.0,39.2279,39.2535,39.2193,39.245,4519.0
2019-12-23 12:35:00,45.89,45.9,45.87,45.89,6738.0,39.2535,39.2621,39.2364,39.2535,6738.0
2019-12-23 12:40:00,45.88,45.9,45.88,45.89,12415.0,39.245,39.2621,39.245,39.2535,12415.0
2019-12-23 12:45:00,45.89,45.89,45.88,45.89,5999.0,39.2535,39.2535,39.245,39.2535,5999.0
2019-12-23 12:50:00,45.89,45.89,45.87,45.88,6459.0,39.2535,39.2535,39.2364,39.245,6459.0
2019-12-23 12:55:00,45.88,45.88,45.85,45.86,14591.0,39.245,39.245,39.2193,39.2279,14591.0
2019-12-23 13:00:00,45.86,45.88,45.85,45.88,7539.0,39.2279,39.245,39.2193,39.245,7539.0
2019-12-23 13:05:00,45.87,45.88,45.87,45.87,2410.0,39.2364,39.245,39.2364,39.2364,2410.0
2019-12-23 13:10:00,45.87,45.93,45.87,45.93,4970.0,39.2364,39.2878,39.2364,39.2878,4970.0
2019-12-23 13:15:00,45.93,45.93,45.89,45.9,5134.0,39.2878,39.2878,39.2535,39.2621,5134.0
2019-12-23 13:20:00,45.89,45.91,45.88,45.91,6646.0,39.2535,39.2706,39.245,39.2706,6646.0
2019-12-23 13:25:00,45.91,45.91,45.86,45.88,6396.0,39.2706,39.2706,39.2279,39.245,6396.0
2019-12-23 13:30:00,45.89,45.89,45.86,45.88,8050.0,39.2535,39.2535,39.2279,39.245,8050.0
2019-12-23 13:35:00,45.88,45.91,45.87,45.9,11306.0,39.245,39.2706,39.2364,39.2621,11306.0
2019-12-23 13:40:00,45.9,45.94,45.89,45.93,6325.0,39.2621,39.2963,39.2535,39.2878,6325.0
2019-12-23 13:45:00,45.94,45.95,45.93,45.95,6758.0,39.2963,39.3049,39.2878,39.3049,6758.0
2019-12-23 13:50:00,45.95,45.98,45.94,45.98,16783.0,39.3049,39.3305,39.2963,39.3305,16783.0
2019-12-23 13:55:00,45.98,46.02,45.97,46.0,24200.0,39.3305,39.3647,39.322,39.3476,24200.0
2019-12-23 14:00:00,46.0,46.02,45.99,46.02,4702.0,39.3476,39.3647,39.3391,39.3647,4702.0
2019-12-23 14:05:00,46.02,46.02,46.0,46.01,5293.0,39.3647,39.3647,39.3476,39.3562,5293.0
2019-12-23 14:10:00,46.01,46.02,45.99,46.02,1735.0,39.3562,39.3647,39.3391,39.3647,1735.0
2019-12-23 14:15:00,46.02,46.03,46.0,46.01,2948.0,39.3647,39.3733,39.3476,39.3562,2948.0
2019-12-23 14:20:00,46.02,46.03,46.0,46.01,2310.0,39.3647,39.3733,39.3476,39.3562,2310.0
2019-12-23 14:25:00,46.01,46.01,45.95,45.96,16132.0,39.3562,39.3562,39.3049,39.3134,16132.0
2019-12-23 14:30:00,45.96,45.97,45.93,45.94,7300.0,39.3134,39.322,39.2878,39.2963,7300.0
2019-12-23 14:35:00,45.94,45.95,45.93,45.94,6119.0,39.2963,39.3049,39.2878,39.2963,6119.0
2019-12-23 14:40:00,45.95,45.97,45.94,45.97,4684.0,39.3049,39.322,39.2963,39.322,4684.0
2019-12-23 14:45:00,45.97,46.01,45.97,45.99,8875.0,39.322,39.3562,39.322,39.3391,8875.0
2019-12-23 14:50:00,45.99,46.02,45.98,46.01,9313.0,39.3391,39.3647,39.3305,39.3562,9313.0
2019-12-23 14:55:00,46.01,46.02,46.0,46.01,5763.0,39.3562,39.3647,39.3476,39.3562,5763.0
2019-12-23 15:00:00,46.01,46.01,45.96,45.97,6590.0,39.3562,39.3562,39.3134,39.322,6590.0
2019-12-23 15:05:00,45.97,45.99,45.95,45.96,6445.0,39.322,39.3391,39.3049,39.3134,6445.0
2019-12-23 15:10:00,45.97,46.0,45.96,45.97,8429.0,39.322,39.3476,39.3134,39.322,8429.0
2019-12-23 15:15:00,45.97,45.98,45.93,45.94,17754.0,39.322,39.3305,39.2878,39.2963,17754.0
2019-12-23 15:20:00,45.94,45.95,45.91,45.93,9968.0,39.2963,39.3049,39.2706,39.2878,9968.0
2019-12-23 15:25:00,45.93,45.95,45.93,45.94,6842.0,39.2878,39.3049,39.2878,39.2963,6842.0
2019-12-23 15:30:00,45.94,45.96,45.92,45.94,12910.0,39.2963,39.3134,39.2792,39.2963,12910.0
2019-12-23 15:35:00,45.94,45.96,45.92,45.93,17816.0,39.2963,39.3134,39.2792,39.2878,17816.0
2019-12-23 15:40:00,45.93,45.94,45.92,45.94,11736.0,39.2878,39.2963,39.2792,39.2963,11736.0
2019-12-23 15:45:00,45.93,45.98,45.92,45.98,34965.0,39.2878,39.3305,39.2792,39.3305,34965.0
2019-12-23 15:50:00,45.98,46.04,45.96,46.04,59487.0,39.3305,39.3818,39.3134,39.3818,59487.0
2019-12-23 15:55:00,46.04,46.05,45.97,46.03,138246.0,39.3818,39.3904,39.322,39.3733,138246.0
2019-12-24 09:30:00,46.25,46.27,46.13,46.16,55179.0,39.5615,39.5786,39.4588,39.4845,55179.0
2019-12-24 09:35:00,46.18,46.19,46.03,46.03,22845.0,39.5016,39.5102,39.3733,39.3733,22845.0
2019-12-24 09:40:00,46.03,46.14,46.02,46.13,24215.0,39.3733,39.4674,39.3647,39.4588,24215.0
2019-12-24 09:45:00,46.13,46.15,46.03,46.04,16873.0,39.4588,39.4759,39.3733,39.3818,16873.0
2019-12-24 09:50:00,46.04,46.09,46.02,46.02,8779.0,39.3818,39.4246,39.3647,39.3647,8779.0
2019-12-24 09:55:00,46.03,46.13,46.03,46.13,16297.0,39.3733,39.4588,39.3733,39.4588,16297.0
2019-12-24 10:00:00,46.12,46.14,46.1,46.11,9239.0,39.4503,39.4674,39.4332,39.4417,9239.0
2019-12-24 10:05:00,46.11,46.11,46.1,46.11,3266.0,39.4417,39.4417,39.4332,39.4417,3266.0
2019-12-24 10:10:00,46.11,46.12,46.09,46.12,6024.0,39.4417,39.4503,39.4246,39.4503,6024.0
2019-12-24 10:15:00,46.12,46.14,46.12,46.14,3487.0,39.4503,39.4674,39.4503,39.4674,3487.0
2019-12-24 10:20:00,46.14,46.15,46.06,46.08,6218.0,39.4674,39.4759,39.399,39.4161,6218.0
2019-12-24 10:25:00,46.09,46.1,46.07,46.1,10000.0,39.4246,39.4332,39.4075,39.4332,10000.0
2019-12-24 10:30:00,46.11,46.11,46.08,46.08,3987.0,39.4417,39.4417,39.4161,39.4161,3987.0
2019-12-24 10:35:00,46.07,46.11,46.07,46.11,7879.0,39.4075,39.4417,39.4075,39.4417,7879.0
2019-12-24 10:40:00,46.1,46.11,46.09,46.11,2300.0,39.4332,39.4417,39.4246,39.4417,2300.0
2019-12-24 10:45:00,46.11,46.17,46.11,46.16,9533.0,39.4417,39.493,39.4417,39.4845,9533.0
2019-12-24 10:50:00,46.16,46.18,46.13,46.17,8389.0,39.4845,39.5016,39.4588,39.493,8389.0
2019-12-24 10:55:00,46.16,46.18,46.15,46.15,8542.0,39.4845,39.5016,39.4759,39.4759,8542.0
2019-12-24 11:00:00,46.15,46.17,46.15,46.15,6332.0,39.4759,39.493,39.4759,39.4759,6332.0
2019-12-24 11:05:00,46.16,46.16,46.09,46.12,12354.0,39.4845,39.4845,39.4246,39.4503,12354.0
2019-12-24 11:10:00,46.12,46.15,46.11,46.13,9846.0,39.4503,39.4759,39.4417,39.4588,9846.0
2019-12-24 11:15:00,46.12,46.14,46.11,46.14,9290.0,39.4503,39.4674,39.4417,39.4674,9290.0
2019-12-24 11:20:00,46.13,46.14,46.11,46.13,9406.0,39.4588,39.4674,39.4417,39.4588,9406.0
2019-12-24 11:25:00,46.13,46.14,46.09,46.09,11119.0,39.4588,39.4674,39.4246,39.4246,11119.0
2019-12-24 11:30:00,46.09,46.1,46.06,46.07,13097.0,39.4246,39.4332,39.399,39.4075,13097.0
2019-12-24 11:35:00,46.07,46.15,46.06,46.14,14368.0,39.4075,39.4759,39.399,39.4674,14368.0
2019-12-24 11:40:00,46.14,46.15,46.12,46.13,7981.0,39.4674,39.4759,39.4503,39.4588,7981.0
2019-12-24 11:45:00,46.13,46.15,46.12,46.14,16936.0,39.4588,39.4759,39.4503,39.4674,16936.0
2019-12-24 11:50:00,46.14,46.14,46.11,46.12,5788.0,39.4674,39.4674,39.4417,39.4503,5788.0
2019-12-24 11:55:00,46.12,46.13,46.1,46.12,6904.0,39.4503,39.4588,39.4332,39.4503,6904.0
2019-12-24 12:00:00,46.12,46.13,46.11,46.13,8966.0,39.4503,39.4588,39.4417,39.4588,8966.0
2019-12-24 12:05:00,46.13,46.13,46.12,46.13,7600.0,39.4588,39.4588,39.4503,39.4588,7600.0
2019-12-24 12:10:00,46.13,46.14,46.09,46.09,11605.0,39.4588,39.4674,39.4246,39.4246,11605.0
2019-12-24 12:15:00,46.09,46.09,46.04,46.04,9019.0,39.4246,39.4246,39.3818,39.3818,9019.0
2019-12-24 12:20:00,46.04,46.07,46.03,46.06,16435.0,39.3818,39.4075,39.3733,39.399,16435.0
2019-12-24 12:25:00,46.05,46.07,46.01,46.04,13456.0,39.3904,39.4075,39.3562,39.3818,13456.0
2019-12-24 12:30:00,46.04,46.09,46.02,46.09,8534.0,39.3818,39.4246,39.3647,39.4246,8534.0
2019-12-24 12:35:00,46.09,46.12,46.09,46.1,8459.0,39.4246,39.4503,39.4246,39.4332,8459.0
2019-12-24 12:40:00,46.11,46.11,46.09,46.09,9382.0,39.4417,39.4417,39.4246,39.4246,9382.0
2019-12-24 12:45:00,46.08,46.11,46.08,46.11,12539.0,39.4161,39.4417,39.4161,39.4417,12539.0
2019-12-24 12:50:00,46.11,46.13,46.09,46.11,20773.0,39.4417,39.4588,39.4246,39.4417,20773.0
2019-12-24 12:55:00,46.11,46.12,46.08,46.09,32171.0,39.4417,39.4503,39.4161,39.4246,32171.0
2019-12-26 09:30:00,46.03,46.04,45.95,46.03,23792.0,39.3733,39.3818,39.3049,39.3733,23792.0
2019-12-26 09:35:00,46.04,46.15,46.04,46.15,10196.0,39.3818,39.4759,39.3818,39.4759,10196.0
2019-12-26 09:40:00,46.15,46.22,46.15,46.18,7269.0,39.4759,39.5358,39.4759,39.5016,7269.0
2019-12-26 09:45:00,46.18,46.22,46.18,46.2,9708.0,39.5016,39.5358,39.5016,39.5187,9708.0
2019-12-26 09:50:00,46.2,46.2,46.11,46.12,4819.0,39.5187,39.5187,39.4417,39.4503,4819.0
2019-12-26 09:55:00,46.11,46.14,46.09,46.11,10061.0,39.4417,39.4674,39.4246,39.4417,10061.0
2019-12-26 10:00:00,46.11,46.16,46.11,46.15,11688.0,39.4417,39.4845,39.4417,39.4759,11688.0
2019-12-26 10:05:00,46.14,46.15,46.12,46.15,5941.0,39.4674,39.4759,39.4503,39.4759,5941.0
2019-12-26 10:10:00,46.16,46.25,46.16,46.25,10454.0,39.4845,39.5615,39.4845,39.5615,10454.0
2019-12-26 10:15:00,46.25,46.25,46.18,46.19,5552.0,39.5615,39.5615,39.5016,39.5102,5552.0
2019-12-26 10:20:00,46.19,46.22,46.18,46.22,6387.0,39.5102,39.5358,39.5016,39.5358,6387.0
2019-12-26 10:25:00,46.21,46.29,46.21,46.29,7417.0,39.5273,39.5957,39.5273,39.5957,7417.0
2019-12-26 10:30:00,46.28,46.31,46.22,46.24,10778.0,39.5871,39.6128,39.5358,39.5529,10778.0
2019-12-26 10:35:00,46.23,46.26,46.19,46.24,3821.0,39.5444,39.57,39.5102,39.5529,3821.0
2019-12-26 10:40:00,46.23,46.25,46.21,46.25,5906.0,39.5444,39.5615,39.5273,39.5615,5906.0
2019-12-26 10:45:00,46.25,46.27,46.23,46.26,4884.0,39.5615,39.5786,39.5444,39.57,4884.0
2019-12-26 10:50:00,46.26,46.27,46.23,46.23,3394.0,39.57,39.5786,39.5444,39.5444,3394.0
2019-12-26 10:55:00,46.23,46.25,46.22,46.24,4822.0,39.5444,39.5615,39.5358,39.5529,4822.0
2019-12-26 11:00:00,46.23,46.38,46.22,46.35,27801.0,39.5444,39.6727,39.5358,39.647,27801.0
2019-12-26 11:05:00,46.34,46.38,46.33,46.38,2590.0,39.6385,39.6727,39.6299,39.6727,2590.0
2019-12-26 11:10:00,46.38,46.38,46.31,46.32,3604.0,39.6727,39.6727,39.6128,39.6214,3604.0
2019-12-26 11:15:00,46.31,46.37,46.3,46.36,2806.0,39.6128,39.6641,39.6042,39.6556,2806.0
2019-12-26 11:20:00,46.35,46.35,46.3,46.31,4432.0,39.647,39.647,39.6042,39.6128,4432.0
2019-12-26 11:25:00,46.32,46.33,46.31,46.31,2620.0,39.6214,39.6299,39.6128,39.6128,2620.0
2019-12-26 11:30:00,46.32,46.32,46.29,46.3,5114.0,39.6214,39.6214,39.5957,39.6042,5114.0
2019-12-26 11:35:00,46.29,46.29,46.24,46.25,3509.0,39.5957,39.5957,39.5529,39.5615,3509.0
2019-12-26 11:40:00,46.26,46.28,46.25,46.26,3662.0,39.57,39.5871,39.5615,39.57,3662.0
2019-12-26 11:45:00,46.28,46.28,46.26,46.28,1804.0,39.5871,39.5871,39.57,39.5871,1804.0
2019-12-26 11:50:00,46.27,46.28,46.23,46.23,5793.0,39.5786,39.5871,39.5444,39.5444,5793.0
2019-12-26 11:55:00,46.23,46.24,46.21,46.21,6027.0,39.5444,39.5529,39.5273,39.5273,6027.0
2019-12-26 12:00:00,46.21,46.22,46.2,46.2,3028.0,39.5273,39.5358,39.5187,39.5187,3028.0
2019-12-26 12:05:00,46.2,46.22,46.19,46.21,6672.0,39.5187,39.5358,39.5102,39.5273,6672.0
2019-12-26 12:10:00,46.2,46.22,46.16,46.19,5370.0,39.5187,39.5358,39.4845,39.5102,5370.0
2019-12-26 12:15:00,46.2,46.21,46.18,46.19,3098.0,39.5187,39.5273,39.5016,39.5102,3098.0
2019-12-26 12:20:00,46.18,46.19,46.16,46.18,2231.0,39.5016,39.5102,39.4845,39.5016,2231.0
2019-12-26 12:25:00,46.17,46.18,46.14,46.15,3558.0,39.493,39.5016,39.4674,39.4759,3558.0
2019-12-26 12:30:00,46.16,46.18,46.15,46.17,1245.0,39.4845,39.5016,39.4759,39.493,1245.0
2019-12-26 12:35:00,46.17,46.19,46.17,46.19,1951.0,39.493,39.5102,39.493,39.5102,1951.0
2019-12-26 12:40:00,46.18,46.19,46.16,46.18,1879.0,39.5016,39.5102,39.4845,39.5016,1879.0
2019-12-26 12:45:00,46.18,46.19,46.17,46.18,1218.0,39.5016,39.5102,39.493,39.5016,1218.0
2019-12-26 12:50:00,46.18,46.2,46.17,46.18,9611.0,39.5016,39.5187,39.493,39.5016,9611.0
2019-12-26 12:55:00,46.19,46.21,46.17,46.19,10712.0,39.5102,39.5273,39.493,39.5102,10712.0
2019-12-26 13:00:00,46.18,46.18,46.15,46.16,3946.0,39.5016,39.5016,39.4759,39.4845,3946.0
2019-12-26 13:05:00,46.16,46.18,46.15,46.17,2955.0,39.4845,39.5016,39.4759,39.493,2955.0
2019-12-26 13:10:00,46.18,46.2,46.17,46.17,3881.0,39.5016,39.5187,39.493,39.493,3881.0
2019-12-26 13:15:00,46.16,46.22,46.16,46.2,5064.0,39.4845,39.5358,39.4845,39.5187,5064.0
2019-12-26 13:20:00,46.2,46.22,46.18,46.22,2615.0,39.5187,39.5358,39.5016,39.5358,2615.0
2019-12-26 13:25:00,46.22,46.25,46.19,46.2,14726.0,39.5358,39.5615,39.5102,39.5187,14726.0
2019-12-26 13:30:00,46.21,46.21,46.18,46.19,3689.0,39.5273,39.5273,39.5016,39.5102,3689.0
2019-12-26 13:35:00,46.19,46.23,46.18,46.23,5975.0,39.5102,39.5444,39.5016,39.5444,5975.0
2019-12-26 13:40:00,46.24,46.26,46.23,46.25,3032.0,39.5529,39.57,39.5444,39.5615,3032.0
2019-12-26 13:45:00,46.27,46.27,46.23,46.25,5826.0,39.5786,39.5786,39.5444,39.5615,5826.0
2019-12-26 13:50:00,46.25,46.26,46.23,46.24,4880.0,39.5615,39.57,39.5444,39.5529,4880.0
2019-12-26 13:55:00,46.25,46.25,46.23,46.24,4681.0,39.5615,39.5615,39.5444,39.5529,4681.0
2019-12-26 14:00:00,46.24,46.25,46.23,46.25,2540.0,39.5529,39.5615,39.5444,39.5615,2540.0
2019-12-26 14:05:00,46.25,46.25,46.22,46.23,4109.0,39.5615,39.5615,39.5358,39.5444,4109.0
2019-12-26 14:10:00,46.23,46.25,46.21,46.23,4870.0,39.5444,39.5615,39.5273,39.5444,4870.0
2019-12-26 14:15:00,46.24,46.24,46.2,46.2,3257.0,39.5529,39.5529,39.5187,39.5187,3257.0
2019-12-26 14:20:00,46.2,46.21,46.17,46.17,3472.0,39.5187,39.5273,39.493,39.493,3472.0
2019-12-26 14:25:00,46.16,46.18,46.14,46.16,5996.0,39.4845,39.5016,39.4674,39.4845,5996.0
2019-12-26 14:30:00,46.16,46.18,46.15,46.16,5195.0,39.4845,39.5016,39.4759,39.4845,5195.0
2019-12-26 14:35:00,46.16,46.17,46.16,46.17,932.0,39.4845,39.493,39.4845,39.493,932.0
2019-12-26 14:40:00,46.16,46.17,46.13,46.15,6917.0,39.4845,39.493,39.4588,39.4759,6917.0
2019-12-26 14:45:00,46.15,46.16,46.14,46.15,2782.0,39.4759,39.4845,39.4674,39.4759,2782.0
2019-12-26 14:50:00,46.15,46.15,46.13,46.14,4080.0,39.4759,39.4759,39.4588,39.4674,4080.0
2019-12-26 14:55:00,46.14,46.15,46.1,46.1,6040.0,39.4674,39.4759,39.4332,39.4332,6040.0
2019-12-26 15:00:00,46.11,46.14,46.1,46.14,2955.0,39.4417,39.4674,39.4332,39.4674,2955.0
2019-12-26 15:05:00,46.14,46.14,46.12,46.13,5737.0,39.4674,39.4674,39.4503,39.4588,5737.0
2019-12-26 15:10:00,46.13,46.13,46.1,46.11,6497.0,39.4588,39.4588,39.4332,39.4417,6497.0
2019-12-26 15:15:00,46.11,46.11,46.1,46.11,3879.0,39.4417,39.4417,39.4332,39.4417,3879.0
2019-12-26 15:20:00,46.1,46.12,46.09,46.11,10769.0,39.4332,39.4503,39.4246,39.4417,10769.0
2019-12-26 15:25:00,46.11,46.11,46.09,46.11,5939.0,39.4417,39.4417,39.4246,39.4417,5939.0
2019-12-26 15:30:00,46.11,46.12,46.08,46.12,15599.0,39.4417,39.4503,39.4161,39.4503,15599.0
2019-12-26 15:35:00,46.11,46.13,46.11,46.12,7540.0,39.4417,39.4588,39.4417,39.4503,7540.0
2019-12-26 15:40:00,46.11,46.18,46.11,46.16,16260.0,39.4417,39.5016,39.4417,39.4845,16260.0
2019-12-26 15:45:00,46.16,46.18,46.13,46.16,18644.0,39.4845,39.5016,39.4588,39.4845,18644.0
2019-12-26 15:50:00,46.15,46.17,46.13,46.16,20857.0,39.4759,39.493,39.4588,39.4845,20857.0
2019-12-26 15:55:00,46.16,46.21,46.12,46.21,67626.0,39.4845,39.5273,39.4503,39.5273,67626.0
2019-12-27 09:30:00,46.38,46.38,46.25,46.25,27202.0,39.6727,39.6727,39.5615,39.5615,27202.0
2019-12-27 09:35:00,46.23,46.35,46.23,46.31,5347.0,39.5444,39.647,39.5444,39.6128,5347.0
2019-12-27 09:40:00,46.31,46.34,46.24,46.24,8720.0,39.6128,39.6385,39.5529,39.5529,8720.0
2019-12-27 09:45:00,46.24,46.25,46.19,46.21,10382.0,39.5529,39.5615,39.5102,39.5273,10382.0
2019-12-27 09:50:00,46.21,46.23,46.19,46.2,7849.0,39.5273,39.5444,39.5102,39.5187,7849.0
2019-12-27 09:55:00,46.21,46.26,46.2,46.23,20255.0,39.5273,39.57,39.5187,39.5444,20255.0
2019-12-27 10:00:00,46.23,46.25,46.17,46.23,28773.0,39.5444,39.5615,39.493,39.5444,28773.0
2019-12-27 10:05:00,46.22,46.26,46.19,46.22,9029.0,39.5358,39.57,39.5102,39.5358,9029.0
2019-12-27 10:10:00,46.22,46.22,46.17,46.2,8899.0,39.5358,39.5358,39.493,39.5187,8899.0
2019-12-27 10:15:00,46.19,46.2,46.11,46.19,27145.0,39.5102,39.5187,39.4417,39.5102,27145.0
2019-12-27 10:20:00,46.21,46.29,46.2,46.28,6956.0,39.5273,39.5957,39.5187,39.5871,6956.0
2019-12-27 10:25:00,46.27,46.27,46.22,46.26,5617.0,39.5786,39.5786,39.5358,39.57,5617.0
2019-12-27 10:30:00,46.25,46.25,46.14,46.16,11190.0,39.5615,39.5615,39.4674,39.4845,11190.0
2019-12-27 10:35:00,46.16,46.19,46.15,46.17,4582.0,39.4845,39.5102,39.4759,39.493,4582.0
2019-12-27 10:40:00,46.16,46.2,46.16,46.19,6080.0,39.4845,39.5187,39.4845,39.5102,6080.0
2019-12-27 10:45:00,46.19,46.19,46.15,46.18,4814.0,39.5102,39.5102,39.4759,39.5016,4814.0
2019-12-27 10:50:00,46.19,46.19,46.17,46.18,6176.0,39.5102,39.5102,39.493,39.5016,6176.0
2019-12-27 10:55:00,46.18,46.18,46.15,46.16,8434.0,39.5016,39.5016,39.4759,39.4845,8434.0
2019-12-27 11:00:00,46.16,46.23,46.15,46.23,8163.0,39.4845,39.5444,39.4759,39.5444,8163.0
2019-12-27 11:05:00,46.23,46.35,46.23,46.35,6389.0,39.5444,39.647,39.5444,39.647,6389.0
2019-12-27 11:10:00,46.35,46.39,46.31,46.31,12296.0,39.647,39.6812,39.6128,39.6128,12296.0
2019-12-27 11:15:00,46.32,46.33,46.29,46.32,8581.0,39.6214,39.6299,39.5957,39.6214,8581.0
2019-12-27 11:20:00,46.32,46.33,46.3,46.32,8551.0,39.6214,39.6299,39.6042,39.6214,8551.0
2019-12-27 11:25:00,46.32,46.32,46.29,46.3,11691.0,39.6214,39.6214,39.5957,39.6042,11691.0
2019-12-27 11:30:00,46.3,46.33,46.29,46.31,12305.0,39.6042,39.6299,39.5957,39.6128,12305.0
2019-12-27 11:35:00,46.32,46.35,46.31,46.32,14150.0,39.6214,39.647,39.6128,39.6214,14150.0
2019-12-27 11:40:00,46.32,46.36,46.31,46.36,4096.0,39.6214,39.6556,39.6128,39.6556,4096.0
2019-12-27 11:45:00,46.36,46.36,46.32,46.35,7063.0,39.6556,39.6556,39.6214,39.647,7063.0
2019-12-27 11:50:00,46.35,46.39,46.34,46.38,7137.0,39.647,39.6812,39.6385,39.6727,7137.0
2019-12-27 11:55:00,46.38,46.4,46.37,46.37,30851.0,39.6727,39.6898,39.6641,39.6641,30851.0
2019-12-27 12:00:00,46.38,46.39,46.33,46.33,31074.0,39.6727,39.6812,39.6299,39.6299,31074.0
2019-12-27 12:05:00,46.34,46.35,46.24,46.25,18015.0,39.6385,39.647,39.5529,39.5615,18015.0
2019-12-27 12:10:00,46.24,46.3,46.23,46.28,10621.0,39.5529,39.6042,39.5444,39.5871,10621.0
2019-12-27 12:15:00,46.29,46.29,46.27,46.28,2077.0,39.5957,39.5957,39.5786,39.5871,2077.0
2019-12-27 12:20:00,46.28,46.28,46.24,46.27,7033.0,39.5871,39.5871,39.5529,39.5786,7033.0
2019-12-27 12:25:00,46.27,46.27,46.23,46.24,1757.0,39.5786,39.5786,39.5444,39.5529,1757.0
2019-12-27 12:30:00,46.23,46.26,46.22,46.26,7196.0,39.5444,39.57,39.5358,39.57,7196.0
2019-12-27 12:35:00,46.26,46.26,46.25,46.26,6899.0,39.57,39.57,39.5615,39.57,6899.0
2019-12-27 12:40:00,46.25,46.28,46.24,46.26,6222.0,39.5615,39.5871,39.5529,39.57,6222.0
2019-12-27 12:45:00,46.27,46.28,46.26,46.26,5706.0,39.5786,39.5871,39.57,39.57,5706.0
2019-12-27 12:50:00,46.27,46.28,46.25,46.28,4729.0,39.5786,39.5871,39.5615,39.5871,4729.0
2019-12-27 12:55:00,46.27,46.27,46.26,46.27,1468.0,39.5786,39.5786,39.57,39.5786,1468.0
2019-12-27 13:00:00,46.27,46.34,46.26,46.33,7854.0,39.5786,39.6385,39.57,39.6299,7854.0
2019-12-27 13:05:00,46.33,46.36,46.31,46.35,5391.0,39.6299,39.6556,39.6128,39.647,5391.0
2019-12-27 13:10:00,46.35,46.38,46.34,46.34,9140.0,39.647,39.6727,39.6385,39.6385,9140.0
2019-12-27 13:15:00,46.34,46.34,46.3,46.3,3552.0,39.6385,39.6385,39.6042,39.6042,3552.0
2019-12-27 13:20:00,46.31,46.36,46.31,46.35,10594.0,39.6128,39.6556,39.6128,39.647,10594.0
2019-12-27 13:25:00,46.36,46.37,46.33,46.34,8100.0,39.6556,39.6641,39.6299,39.6385,8100.0
2019-12-27 13:30:00,46.34,46.35,46.33,46.34,5512.0,39.6385,39.647,39.6299,39.6385,5512.0
2019-12-27 13:35:00,46.34,46.35,46.31,46.33,4318.0,39.6385,39.647,39.6128,39.6299,4318.0
2019-12-27 13:40:00,46.33,46.34,46.3,46.3,4496.0,39.6299,39.6385,39.6042,39.6042,4496.0
2019-12-27 13:45:00,46.3,46.31,46.29,46.3,3433.0,39.6042,39.6128,39.5957,39.6042,3433.0
2019-12-27 13:50:00,46.3,46.3,46.28,46.29,6497.0,39.6042,39.6042,39.5871,39.5957,6497.0
2019-12-27 13:55:00,46.29,46.29,46.26,46.27,4700.0,39.5957,39.5957,39.57,39.5786,4700.0
2019-12-27 14:00:00,46.27,46.34,46.26,46.34,5257.0,39.5786,39.6385,39.57,39.6385,5257.0
2019-12-27 14:05:00,46.33,46.33,46.29,46.29,3750.0,39.6299,39.6299,39.5957,39.5957,3750.0
2019-12-27 14:10:00,46.3,46.31,46.29,46.3,1976.0,39.6042,39.6128,39.5957,39.6042,1976.0
2019-12-27 14:15:00,46.3,46.3,46.27,46.3,4045.0,39.6042,39.6042,39.5786,39.6042,4045.0
2019-12-27 14:20:00,46.3,46.32,46.29,46.32,6877.0,39.6042,39.6214,39.5957,39.6214,6877.0
2019-12-27 14:25:00,46.32,46.32,46.29,46.3,6628.0,39.6214,39.6214,39.5957,39.6042,6628.0
2019-12-27 14:30:00,46.3,46.31,46.27,46.27,11924.0,39.6042,39.6128,39.5786,39.5786,11924.0
2019-12-27 14:35:00,46.27,46.29,46.26,46.28,2824.0,39.5786,39.5957,39.57,39.5871,2824.0
2019-12-27 14:40:00,46.28,46.29,46.27,46.27,3394.0,39.5871,39.5957,39.5786,39.5786,3394.0
2019-12-27 14:45:00,46.26,46.27,46.25,46.27,6820.0,39.57,39.5786,39.5615,39.5786,6820.0
2019-12-27 14:50:00,46.26,46.28,46.26,46.28,2805.0,39.57,39.5871,39.57,39.5871,2805.0
2019-12-27 14:55:00,46.28,46.28,46.26,46.27,4493.0,39.5871,39.5871,39.57,39.5786,4493.0
2019-12-27 15:00:00,46.26,46.28,46.26,46.27,27939.0,39.57,39.5871,39.57,39.5786,27939.0
2019-12-27 15:05:00,46.27,46.29,46.26,46.29,19252.0,39.5786,39.5957,39.57,39.5957,19252.0
2019-12-27 15:10:00,46.29,46.29,46.26,46.27,5099.0,39.5957,39.5957,39.57,39.5786,5099.0
2019-12-27 15:15:00,46.26,46.32,46.26,46.32,4549.0,39.57,39.6214,39.57,39.6214,4549.0
2019-12-27 15:20:00,46.31,46.35,46.31,46.35,7040.0,39.6128,39.647,39.6128,39.647,7040.0
2019-12-27 15:25:00,46.36,46.36,46.31,46.31,8648.0,39.6556,39.6556,39.6128,39.6128,8648.0
2019-12-27 15:30:00,46.3,46.31,46.28,46.31,5435.0,39.6042,39.6128,39.5871,39.6128,5435.0
2019-12-27 15:35:00,46.31,46.33,46.31,46.32,16509.0,39.6128,39.6299,39.6128,39.6214,16509.0
2019-12-27 15:40:00,46.32,46.32,46.26,46.27,10976.0,39.6214,39.6214,39.57,39.5786,10976.0
2019-12-27 15:45:00,46.27,46.3,46.26,46.26,18994.0,39.5786,39.6042,39.57,39.57,18994.0
2019-12-27 15:50:00,46.26,46.32,46.23,46.31,30447.0,39.57,39.6214,39.5444,39.6128,30447.0
2019-12-27 15:55:00,46.32,46.33,46.29,46.31,59006.0,39.6214,39.6299,39.5957,39.6128,59006.0
2019-12-30 09:30:00,46.44,46.46,46.35,46.41,61710.0,39.724,39.7411,39.647,39.6983,61710.0
2019-12-30 09:35:00,46.41,46.45,46.35,46.37,10570.0,39.6983,39.7326,39.647,39.6641,10570.0
2019-12-30 09:40:00,46.37,46.38,46.25,46.25,15052.0,39.6641,39.6727,39.5615,39.5615,15052.0
2019-12-30 09:45:00,46.26,46.36,46.25,46.36,11405.0,39.57,39.6556,39.5615,39.6556,11405.0
2019-12-30 09:50:00,46.36,46.39,46.32,46.38,12802.0,39.6556,39.6812,39.6214,39.6727,12802.0
2019-12-30 09:55:00,46.38,46.41,46.35,46.38,13652.0,39.6727,39.6983,39.647,39.6727,13652.0
2019-12-30 10:00:00,46.37,46.41,46.37,46.4,7103.0,39.6641,39.6983,39.6641,39.6898,7103.0
2019-12-30 10:05:00,46.41,46.42,46.37,46.38,9853.0,39.6983,39.7069,39.6641,39.6727,9853.0
2019-12-30 10:10:00,46.38,46.38,46.27,46.28,8775.0,39.6727,39.6727,39.5786,39.5871,8775.0
2019-12-30 10:15:00,46.27,46.33,46.24,46.27,6270.0,39.5786,39.6299,39.5529,39.5786,6270.0
2019-12-30 10:20:00,46.26,46.3,46.21,46.22,6738.0,39.57,39.6042,39.5273,39.5358,6738.0
2019-12-30 10:25:00,46.22,46.24,46.19,46.21,9755.0,39.5358,39.5529,39.5102,39.5273,9755.0
2019-12-30 10:30:00,46.23,46.24,46.21,46.23,7349.0,39.5444,39.5529,39.5273,39.5444,7349.0
2019-12-30 10:35:00,46.24,46.28,46.23,46.28,5950.0,39.5529,39.5871,39.5444,39.5871,5950.0
2019-12-30 10:40:00,46.28,46.29,46.25,46.25,14647.0,39.5871,39.5957,39.5615,39.5615,14647.0
2019-12-30 10:45:00,46.25,46.27,46.24,46.25,6542.0,39.5615,39.5786,39.5529,39.5615,6542.0
2019-12-30 10:50:00,46.24,46.24,46.2,46.23,4876.0,39.5529,39.5529,39.5187,39.5444,4876.0
2019-12-30 10:55:00,46.23,46.27,46.22,46.26,21798.0,39.5444,39.5786,39.5358,39.57,21798.0
2019-12-30 11:00:00,46.27,46.27,46.23,46.25,11555.0,39.5786,39.5786,39.5444,39.5615,11555.0
2019-12-30 11:05:00,46.24,46.25,46.22,46.23,9932.0,39.5529,39.5615,39.5358,39.5444,9932.0
2019-12-30 11:10:00,46.23,46.29,46.22,46.26,10209.0,39.5444,39.5957,39.5358,39.57,10209.0
2019-12-30 11:15:00,46.26,46.27,46.25,46.26,6312.0,39.57,39.5786,39.5615,39.57,6312.0
2019-12-30 11:20:00,46.26,46.26,46.21,46.23,6677.0,39.57,39.57,39.5273,39.5444,6677.0
2019-12-30 11:25:00,46.22,46.22,46.11,46.12,12230.0,39.5358,39.5358,39.4417,39.4503,12230.0
2019-12-30 11:30:00,46.12,46.16,46.12,46.12,11291.0,39.4503,39.4845,39.4503,39.4503,11291.0
2019-12-30 11:35:00,46.12,46.16,46.11,46.16,2601.0,39.4503,39.4845,39.4417,39.4845,2601.0
2019-12-30 11:40:00,46.16,46.21,46.14,46.21,7439.0,39.4845,39.5273,39.4674,39.5273,7439.0
2019-12-30 11:45:00,46.21,46.24,46.2,46.21,4927.0,39.5273,39.5529,39.5187,39.5273,4927.0
2019-12-30 11:50:00,46.21,46.21,46.15,46.15,6323.0,39.5273,39.5273,39.4759,39.4759,6323.0
2019-12-30 11:55:00,46.15,46.16,46.14,46.16,3316.0,39.4759,39.4845,39.4674,39.4845,3316.0
2019-12-30 12:00:00,46.15,46.15,46.13,46.13,9523.0,39.4759,39.4759,39.4588,39.4588,9523.0
2019-12-30 12:05:00,46.13,46.14,46.09,46.1,14477.0,39.4588,39.4674,39.4246,39.4332,14477.0
2019-12-30 12:10:00,46.1,46.14,46.09,46.14,6622.0,39.4332,39.4674,39.4246,39.4674,6622.0
2019-12-30 12:15:00,46.15,46.2,46.15,46.16,7682.0,39.4759,39.5187,39.4759,39.4845,7682.0
2019-12-30 12:20:00,46.17,46.17,46.14,46.15,4593.0,39.493,39.493,39.4674,39.4759,4593.0
2019-12-30 12:25:00,46.15,46.19,46.15,46.18,3866.0,39.4759,39.5102,39.4759,39.5016,3866.0
2019-12-30 12:30:00,46.18,46.21,46.17,46.21,4193.0,39.5016,39.5273,39.493,39.5273,4193.0
2019-12-30 12:35:00,46.2,46.21,46.19,46.21,4180.0,39.5187,39.5273,39.5102,39.5273,4180.0
2019-12-30 12:40:00,46.2,46.21,46.16,46.16,8585.0,39.5187,39.5273,39.4845,39.4845,8585.0
2019-12-30 12:45:00,46.16,46.18,46.16,46.18,5989.0,39.4845,39.5016,39.4845,39.5016,5989.0
2019-12-30 12:50:00,46.18,46.2,46.16,46.17,6113.0,39.5016,39.5187,39.4845,39.493,6113.0
2019-12-30 12:55:00,46.18,46.19,46.13,46.14,7859.0,39.5016,39.5102,39.4588,39.4674,7859.0
2019-12-30 13:00:00,46.14,46.17,46.14,46.15,7004.0,39.4674,39.493,39.4674,39.4759,7004.0
2019-12-30 13:05:00,46.16,46.16,46.15,46.16,1773.0,39.4845,39.4845,39.4759,39.4845,1773.0
2019-12-30 13:10:00,46.16,46.18,46.15,46.18,8179.0,39.4845,39.5016,39.4759,39.5016,8179.0
2019-12-30 13:15:00,46.18,46.19,46.16,46.17,5889.0,39.5016,39.5102,39.4845,39.493,5889.0
2019-12-30 13:20:00,46.17,46.2,46.16,46.2,3097.0,39.493,39.5187,39.4845,39.5187,3097.0
2019-12-30 13:25:00,46.2,46.2,46.18,46.18,1855.0,39.5187,39.5187,39.5016,39.5016,1855.0
2019-12-30 13:30:00,46.19,46.21,46.19,46.19,5678.0,39.5102,39.5273,39.5102,39.5102,5678.0
2019-12-30 13:35:00,46.2,46.21,46.19,46.2,5702.0,39.5187,39.5273,39.5102,39.5187,5702.0
2019-12-30 13:40:00,46.2,46.2,46.18,46.18,3314.0,39.5187,39.5187,39.5016,39.5016,3314.0
2019-12-30 13:45:00,46.18,46.19,46.17,46.19,5895.0,39.5016,39.5102,39.493,39.5102,5895.0
2019-12-30 13:50:00,46.19,46.21,46.18,46.2,6320.0,39.5102,39.5273,39.5016,39.5187,6320.0
2019-12-30 13:55:00,46.19,46.21,46.19,46.2,7280.0,39.5102,39.5273,39.5102,39.5187,7280.0
2019-12-30 14:00:00,46.19,46.19,46.14,46.16,5949.0,39.5102,39.5102,39.4674,39.4845,5949.0
2019-12-30 14:05:00,46.15,46.16,46.1,46.11,12071.0,39.4759,39.4845,39.4332,39.4417,12071.0
2019-12-30 14:10:00,46.11,46.11,46.09,46.09,13844.0,39.4417,39.4417,39.4246,39.4246,13844.0
2019-12-30 14:15:00,46.09,46.11,46.08,46.09,6941.0,39.4246,39.4417,39.4161,39.4246,6941.0
2019-12-30 14:20:00,46.09,46.09,46.07,46.07,10344.0,39.4246,39.4246,39.4075,39.4075,10344.0
2019-12-30 14:25:00,46.07,46.11,46.07,46.11,9406.0,39.4075,39.4417,39.4075,39.4417,9406.0
2019-12-30 14:30:00,46.11,46.12,46.1,46.11,3112.0,39.4417,39.4503,39.4332,39.4417,3112.0
2019-12-30 14:35:00,46.11,46.12,46.07,46.09,25433.0,39.4417,39.4503,39.4075,39.4246,25433.0
2019-12-30 14:40:00,46.09,46.1,46.07,46.07,3495.0,39.4246,39.4332,39.4075,39.4075,3495.0
2019-12-30 14:45:00,46.07,46.07,46.02,46.05,6803.0,39.4075,39.4075,39.3647,39.3904,6803.0
2019-12-30 14:50:00,46.05,46.09,46.04,46.07,13213.0,39.3904,39.4246,39.3818,39.4075,13213.0
2019-12-30 14:55:00,46.08,46.08,46.03,46.03,4015.0,39.4161,39.4161,39.3733,39.3733,4015.0
2019-12-30 15:00:00,46.03,46.1,46.03,46.1,9494.0,39.3733,39.4332,39.3733,39.4332,9494.0
2019-12-30 15:05:00,46.09,46.12,46.08,46.09,5973.0,39.4246,39.4503,39.4161,39.4246,5973.0
2019-12-30 15:10:00,46.09,46.11,46.07,46.11,5915.0,39.4246,39.4417,39.4075,39.4417,5915.0
2019-12-30 15:15:00,46.11,46.13,46.1,46.11,6294.0,39.4417,39.4588,39.4332,39.4417,6294.0
2019-12-30 15:20:00,46.11,46.14,46.1,46.11,12060.0,39.4417,39.4674,39.4332,39.4417,12060.0
2019-12-30 15:25:00,46.11,46.13,46.11,46.12,5248.0,39.4417,39.4588,39.4417,39.4503,5248.0
2019-12-30 15:30:00,46.12,46.13,46.1,46.11,8687.0,39.4503,39.4588,39.4332,39.4417,8687.0
2019-12-30 15:35:00,46.11,46.13,46.08,46.09,15095.0,39.4417,39.4588,39.4161,39.4246,15095.0
2019-12-30 15:40:00,46.09,46.1,46.06,46.08,14741.0,39.4246,39.4332,39.399,39.4161,14741.0
2019-12-30 15:45:00,46.08,46.09,46.06,46.08,19336.0,39.4161,39.4246,39.399,39.4161,19336.0
2019-12-30 15:50:00,46.07,46.08,46.04,46.07,35552.0,39.4075,39.4161,39.3818,39.4075,35552.0
2019-12-30 15:55:00,46.07,46.13,46.03,46.12,135471.0,39.4075,39.4588,39.3733,39.4503,135471.0
2019-12-31 09:30:00,45.98,46.17,45.98,46.08,22795.0,39.3305,39.493,39.3305,39.4161,22795.0
2019-12-31 09:35:00,46.07,46.09,46.03,46.06,7478.0,39.4075,39.4246,39.3733,39.399,7478.0
2019-12-31 09:40:00,46.03,46.12,46.03,46.08,13246.0,39.3733,39.4503,39.3733,39.4161,13246.0
2019-12-31 09:45:00,46.08,46.08,46.02,46.07,14880.0,39.4161,39.4161,39.3647,39.4075,14880.0
2019-12-31 09:50:00,46.07,46.13,46.04,46.12,6617.0,39.4075,39.4588,39.3818,39.4503,6617.0
2019-12-31 09:55:00,46.11,46.17,46.09,46.14,6851.0,39.4417,39.493,39.4246,39.4674,6851.0
2019-12-31 10:00:00,46.14,46.2,46.12,46.2,9243.0,39.4674,39.5187,39.4503,39.5187,9243.0
2019-12-31 10:05:00,46.2,46.24,46.16,46.23,9295.0,39.5187,39.5529,39.4845,39.5444,9295.0
2019-12-31 10:10:00,46.24,46.24,46.15,46.16,9643.0,39.5529,39.5529,39.4759,39.4845,9643.0
2019-12-31 10:15:00,46.17,46.18,46.15,46.18,4568.0,39.493,39.5016,39.4759,39.5016,4568.0
2019-12-31 10:20:00,46.18,46.19,46.15,46.16,6416.0,39.5016,39.5102,39.4759,39.4845,6416.0
2019-12-31 10:25:00,46.15,46.15,46.12,46.13,6186.0,39.4759,39.4759,39.4503,39.4588,6186.0
2019-12-31 10:30:00,46.13,46.15,46.08,46.14,16808.0,39.4588,39.4759,39.4161,39.4674,16808.0
2019-12-31 10:35:00,46.15,46.16,46.1,46.11,8720.0,39.4759,39.4845,39.4332,39.4417,8720.0
2019-12-31 10:40:00,46.11,46.11,46.06,46.09,15742.0,39.4417,39.4417,39.399,39.4246,15742.0
2019-12-31 10:45:00,46.07,46.12,46.06,46.11,8481.0,39.4075,39.4503,39.399,39.4417,8481.0
2019-12-31 10:50:00,46.1,46.1,46.06,46.08,8274.0,39.4332,39.4332,39.399,39.4161,8274.0
2019-12-31 10:55:00,46.09,46.09,46.06,46.08,5967.0,39.4246,39.4246,39.399,39.4161,5967.0
2019-12-31 11:00:00,46.08,46.12,46.08,46.09,8625.0,39.4161,39.4503,39.4161,39.4246,8625.0
2019-12-31 11:05:00,46.09,46.11,46.04,46.05,9139.0,39.4246,39.4417,39.3818,39.3904,9139.0
2019-12-31 11:10:00,46.05,46.08,46.03,46.06,12930.0,39.3904,39.4161,39.3733,39.399,12930.0
2019-12-31 11:15:00,46.07,46.11,46.06,46.11,7159.0,39.4075,39.4417,39.399,39.4417,7159.0
2019-12-31 11:20:00,46.11,46.11,46.09,46.11,4500.0,39.4417,39.4417,39.4246,39.4417,4500.0
2019-12-31 11:25:00,46.1,46.11,46.08,46.09,7033.0,39.4332,39.4417,39.4161,39.4246,7033.0
2019-12-31 11:30:00,46.09,46.09,46.03,46.06,16501.0,39.4246,39.4246,39.3733,39.399,16501.0
2019-12-31 11:35:00,46.07,46.11,46.06,46.11,8220.0,39.4075,39.4417,39.399,39.4417,8220.0
2019-12-31 11:40:00,46.1,46.13,46.09,46.13,6881.0,39.4332,39.4588,39.4246,39.4588,6881.0
2019-12-31 11:45:00,46.13,46.16,46.12,46.14,10747.0,39.4588,39.4845,39.4503,39.4674,10747.0
2019-12-31 11:50:00,46.15,46.15,46.12,46.13,9422.0,39.4759,39.4759,39.4503,39.4588,9422.0
2019-12-31 11:55:00,46.12,46.12,46.09,46.11,5738.0,39.4503,39.4503,39.4246,39.4417,5738.0
2019-12-31 12:00:00,46.11,46.12,46.09,46.1,18400.0,39.4417,39.4503,39.4246,39.4332,18400.0
2019-12-31 12:05:00,46.1,46.11,46.09,46.1,9983.0,39.4332,39.4417,39.4246,39.4332,9983.0
2019-12-31 12:10:00,46.11,46.13,46.1,46.13,10866.0,39.4417,39.4588,39.4332,39.4588,10866.0
2019-12-31 12:15:00,46.13,46.14,46.12,46.13,5617.0,39.4588,39.4674,39.4503,39.4588,5617.0
2019-12-31 12:20:00,46.13,46.15,46.12,46.15,7721.0,39.4588,39.4759,39.4503,39.4759,7721.0
2019-12-31 12:25:00,46.14,46.21,46.14,46.21,15917.0,39.4674,39.5273,39.4674,39.5273,15917.0
2019-12-31 12:30:00,46.2,46.26,46.2,46.21,19009.0,39.5187,39.57,39.5187,39.5273,19009.0
2019-12-31 12:35:00,46.21,46.24,46.2,46.2,10554.0,39.5273,39.5529,39.5187,39.5187,10554.0
2019-12-31 12:40:00,46.21,46.24,46.2,46.23,6670.0,39.5273,39.5529,39.5187,39.5444,6670.0
2019-12-31 12:45:00,46.23,46.24,46.21,46.22,7313.0,39.5444,39.5529,39.5273,39.5358,7313.0
2019-12-31 12:50:00,46.22,46.23,46.19,46.23,8870.0,39.5358,39.5444,39.5102,39.5444,8870.0
2019-12-31 12:55:00,46.23,46.24,46.17,46.17,9037.0,39.5444,39.5529,39.493,39.493,9037.0
2019-12-31 13:00:00,46.17,46.18,46.16,46.16,12715.0,39.493,39.5016,39.4845,39.4845,12715.0
2019-12-31 13:05:00,46.17,46.22,46.16,46.21,12143.0,39.493,39.5358,39.4845,39.5273,12143.0
2019-12-31 13:10:00,46.21,46.22,46.2,46.2,4645.0,39.5273,39.5358,39.5187,39.5187,4645.0
2019-12-31 13:15:00,46.2,46.22,46.19,46.22,7894.0,39.5187,39.5358,39.5102,39.5358,7894.0
2019-12-31 13:20:00,46.22,46.24,46.21,46.23,6760.0,39.5358,39.5529,39.5273,39.5444,6760.0
2019-12-31 13:25:00,46.23,46.23,46.17,46.18,15248.0,39.5444,39.5444,39.493,39.5016,15248.0
2019-12-31 13:30:00,46.19,46.21,46.18,46.2,5725.0,39.5102,39.5273,39.5016,39.5187,5725.0
2019-12-31 13:35:00,46.2,46.2,46.19,46.2,3208.0,39.5187,39.5187,39.5102,39.5187,3208.0
2019-12-31 13:40:00,46.2,46.2,46.19,46.2,2800.0,39.5187,39.5187,39.5102,39.5187,2800.0
2019-12-31 13:45:00,46.2,46.21,46.19,46.2,9026.0,39.5187,39.5273,39.5102,39.5187,9026.0
2019-12-31 13:50:00,46.2,46.22,46.19,46.21,8297.0,39.5187,39.5358,39.5102,39.5273,8297.0
2019-12-31 13:55:00,46.21,46.21,46.17,46.17,10209.0,39.5273,39.5273,39.493,39.493,10209.0
2019-12-31 14:00:00,46.17,46.19,46.16,46.19,14998.0,39.493,39.5102,39.4845,39.5102,14998.0
2019-12-31 14:05:00,46.18,46.18,46.17,46.18,4516.0,39.5016,39.5016,39.493,39.5016,4516.0
2019-12-31 14:10:00,46.18,46.2,46.17,46.18,15246.0,39.5016,39.5187,39.493,39.5016,15246.0
2019-12-31 14:15:00,46.18,46.21,46.17,46.2,8491.0,39.5016,39.5273,39.493,39.5187,8491.0
2019-12-31 14:20:00,46.21,46.24,46.2,46.23,4278.0,39.5273,39.5529,39.5187,39.5444,4278.0
2019-12-31 14:25:00,46.24,46.24,46.22,46.23,8762.0,39.5529,39.5529,39.5358,39.5444,8762.0
2019-12-31 14:30:00,46.23,46.24,46.22,46.22,5760.0,39.5444,39.5529,39.5358,39.5358,5760.0
2019-12-31 14:35:00,46.22,46.23,46.21,46.21,7051.0,39.5358,39.5444,39.5273,39.5273,7051.0
2019-12-31 14:40:00,46.22,46.23,46.21,46.23,9984.0,39.5358,39.5444,39.5273,39.5444,9984.0
2019-12-31 14:45:00,46.23,46.23,46.22,46.22,4434.0,39.5444,39.5444,39.5358,39.5358,4434.0
2019-12-31 14:50:00,46.22,46.23,46.21,46.21,6149.0,39.5358,39.5444,39.5273,39.5273,6149.0
2019-12-31 14:55:00,46.21,46.24,46.21,46.23,8740.0,39.5273,39.5529,39.5273,39.5444,8740.0
2019-12-31 15:00:00,46.23,46.26,46.23,46.26,16214.0,39.5444,39.57,39.5444,39.57,16214.0
2019-12-31 15:05:00,46.26,46.29,46.25,46.29,10631.0,39.57,39.5957,39.5615,39.5957,10631.0
2019-12-31 15:10:00,46.29,46.32,46.28,46.32,9916.0,39.5957,39.6214,39.5871,39.6214,9916.0
2019-12-31 15:15:00,46.32,46.34,46.28,46.32,27158.0,39.6214,39.6385,39.5871,39.6214,27158.0
2019-12-31 15:20:00,46.32,46.33,46.31,46.32,12075.0,39.6214,39.6299,39.6128,39.6214,12075.0
2019-12-31 15:25:00,46.32,46.36,46.31,46.36,12920.0,39.6214,39.6556,39.6128,39.6556,12920.0
2019-12-31 15:30:00,46.35,46.38,46.35,46.37,22938.0,39.647,39.6727,39.647,39.6641,22938.0
2019-12-31 15:35:00,46.37,46.38,46.34,46.34,20237.0,39.6641,39.6727,39.6385,39.6385,20237.0
2019-12-31 15:40:00,46.35,46.35,46.33,46.34,15026.0,39.647,39.647,39.6299,39.6385,15026.0
2019-12-31 15:45:00,46.34,46.35,46.32,46.34,26935.0,39.6385,39.647,39.6214,39.6385,26935.0
2019-12-31 15:50:00,46.34,46.36,46.28,46.3,53990.0,39.6385,39.6556,39.5871,39.6042,53990.0
2019-12-31 15:55:00,46.3,46.36,46.3,46.35,184614.0,39.6042,39.6556,39.6042,39.647,184614.0
2020-01-02 09:30:00,46.57,46.64,46.42,46.58,55166.0,39.8352,39.8951,39.7069,39.8438,55166.0
2020-01-02 09:35:00,46.58,46.62,46.58,46.61,12860.0,39.8438,39.878,39.8438,39.8694,12860.0
2020-01-02 09:40:00,46.61,46.63,46.55,46.58,10986.0,39.8694,39.8865,39.8181,39.8438,10986.0
2020-01-02 09:45:00,46.57,46.6,46.48,46.48,15254.0,39.8352,39.8609,39.7582,39.7582,15254.0
2020-01-02 09:50:00,46.47,46.48,46.36,46.42,12839.0,39.7497,39.7582,39.6556,39.7069,12839.0
2020-01-02 09:55:00,46.42,46.43,46.39,46.41,13085.0,39.7069,39.7154,39.6812,39.6983,13085.0
2020-01-02 10:00:00,46.4,46.41,46.31,46.32,12284.0,39.6898,39.6983,39.6128,39.6214,12284.0
2020-01-02 10:05:00,46.31,46.32,46.27,46.3,21984.0,39.6128,39.6214,39.5786,39.6042,21984.0
2020-01-02 10:10:00,46.3,46.33,46.18,46.2,24785.0,39.6042,39.6299,39.5016,39.5187,24785.0
2020-01-02 10:15:00,46.19,46.21,46.15,46.21,13672.0,39.5102,39.5273,39.4759,39.5273,13672.0
2020-01-02 10:20:00,46.21,46.23,46.13,46.16,13472.0,39.5273,39.5444,39.4588,39.4845,13472.0
2020-01-02 10:25:00,46.15,46.16,46.09,46.09,11136.0,39.4759,39.4845,39.4246,39.4246,11136.0
2020-01-02 10:30:00,46.09,46.11,46.03,46.08,23093.0,39.4246,39.4417,39.3733,39.4161,23093.0
2020-01-02 10:35:00,46.08,46.08,46.0,46.01,27627.0,39.4161,39.4161,39.3476,39.3562,27627.0
2020-01-02 10:40:00,46.0,46.08,46.0,46.05,24299.0,39.3476,39.4161,39.3476,39.3904,24299.0
2020-01-02 10:45:00,46.04,46.05,45.98,46.01,13346.0,39.3818,39.3904,39.3305,39.3562,13346.0
2020-01-02 10:50:00,46.02,46.09,46.02,46.09,9194.0,39.3647,39.4246,39.3647,39.4246,9194.0
2020-01-02 10:55:00,46.09,46.16,46.09,46.14,8331.0,39.4246,39.4845,39.4246,39.4674,8331.0
2020-01-02 11:00:00,46.14,46.14,46.09,46.12,18892.0,39.4674,39.4674,39.4246,39.4503,18892.0
2020-01-02 11:05:00,46.12,46.15,46.1,46.11,16749.0,39.4503,39.4759,39.4332,39.4417,16749.0
2020-01-02 11:10:00,46.1,46.11,46.08,46.1,7117.0,39.4332,39.4417,39.4161,39.4332,7117.0
2020-01-02 11:15:00,46.1,46.11,46.09,46.1,5805.0,39.4332,39.4417,39.4246,39.4332,5805.0
2020-01-02 11:20:00,46.09,46.11,46.08,46.1,13768.0,39.4246,39.4417,39.4161,39.4332,13768.0
2020-01-02 11:25:00,46.1,46.11,46.07,46.1,14333.0,39.4332,39.4417,39.4075,39.4332,14333.0
2020-01-02 11:30:00,46.11,46.11,46.04,46.05,19565.0,39.4417,39.4417,39.3818,39.3904,19565.0
2020-01-02 11:35:00,46.04,46.04,45.98,46.0,20618.0,39.3818,39.3818,39.3305,39.3476,20618.0
2020-01-02 11:40:00,45.99,46.02,45.98,46.01,13009.0,39.3391,39.3647,39.3305,39.3562,13009.0
2020-01-02 11:45:00,46.01,46.06,46.0,46.02,8804.0,39.3562,39.399,39.3476,39.3647,8804.0
2020-01-02 11:50:00,46.03,46.07,46.03,46.05,14990.0,39.3733,39.4075,39.3733,39.3904,14990.0
2020-01-02 11:55:00,46.04,46.07,46.01,46.07,19360.0,39.3818,39.4075,39.3562,39.4075,19360.0
2020-01-02 12:00:00,46.06,46.09,46.04,46.07,17543.0,39.399,39.4246,39.3818,39.4075,17543.0
2020-01-02 12:05:00,46.08,46.1,46.07,46.1,16169.0,39.4161,39.4332,39.4075,39.4332,16169.0
2020-01-02 12:10:00,46.09,46.1,46.05,46.07,45845.0,39.4246,39.4332,39.3904,39.4075,45845.0
2020-01-02 12:15:00,46.08,46.11,46.07,46.09,23623.0,39.4161,39.4417,39.4075,39.4246,23623.0
2020-01-02 12:20:00,46.09,46.1,46.05,46.07,16937.0,39.4246,39.4332,39.3904,39.4075,16937.0
2020-01-02 12:25:00,46.07,46.09,46.05,46.06,29608.0,39.4075,39.4246,39.3904,39.399,29608.0
2020-01-02 12:30:00,46.07,46.13,46.06,46.1,18722.0,39.4075,39.4588,39.399,39.4332,18722.0
2020-01-02 12:35:00,46.1,46.1,46.06,46.07,8965.0,39.4332,39.4332,39.399,39.4075,8965.0
2020-01-02 12:40:00,46.07,46.08,46.05,46.08,15643.0,39.4075,39.4161,39.3904,39.4161,15643.0
2020-01-02 12:45:00,46.08,46.08,46.05,46.05,17278.0,39.4161,39.4161,39.3904,39.3904,17278.0
2020-01-02 12:50:00,46.05,46.06,46.03,46.04,7761.0,39.3904,39.399,39.3733,39.3818,7761.0
2020-01-02 12:55:00,46.04,46.04,45.97,46.0,15845.0,39.3818,39.3818,39.322,39.3476,15845.0
2020-01-02 13:00:00,46.0,46.03,45.99,46.01,6478.0,39.3476,39.3733,39.3391,39.3562,6478.0
2020-01-02 13:05:00,46.01,46.03,45.99,46.0,10540.0,39.3562,39.3733,39.3391,39.3476,10540.0
2020-01-02 13:10:00,46.0,46.02,45.99,46.0,10559.0,39.3476,39.3647,39.3391,39.3476,10559.0
2020-01-02 13:15:00,46.01,46.02,46.0,46.01,5813.0,39.3562,39.3647,39.3476,39.3562,5813.0
2020-01-02 13:20:00,46.01,46.01,45.96,46.0,19710.0,39.3562,39.3562,39.3134,39.3476,19710.0
2020-01-02 13:25:00,46.01,46.01,45.96,45.97,9533.0,39.3562,39.3562,39.3134,39.322,9533.0
2020-01-02 13:30:00,45.96,45.99,45.96,45.96,17950.0,39.3134,39.3391,39.3134,39.3134,17950.0
2020-01-02 13:35:00,45.95,45.97,45.94,45.94,9674.0,39.3049,39.322,39.2963,39.2963,9674.0
2020-01-02 13:40:00,45.95,45.97,45.94,45.96,8570.0,39.3049,39.322,39.2963,39.3134,8570.0
2020-01-02 13:45:00,45.96,45.97,45.92,45.93,17861.0,39.3134,39.322,39.2792,39.2878,17861.0
2020-01-02 13:50:00,45.93,45.93,45.88,45.91,14636.0,39.2878,39.2878,39.245,39.2706,14636.0
2020-01-02 13:55:00,45.9,45.91,45.88,45.89,6668.0,39.2621,39.2706,39.245,39.2535,6668.0
2020-01-02 14:00:00,45.89,45.9,45.88,45.9,8488.0,39.2535,39.2621,39.245,39.2621,8488.0
2020-01-02 14:05:00,45.9,45.94,45.89,45.94,14546.0,39.2621,39.2963,39.2535,39.2963,14546.0
2020-01-02 14:10:00,45.95,45.98,45.94,45.97,12672.0,39.3049,39.3305,39.2963,39.322,12672.0
2020-01-02 14:15:00,45.97,45.98,45.89,45.94,21042.0,39.322,39.3305,39.2535,39.2963,21042.0
2020-01-02 14:20:00,45.95,45.97,45.95,45.97,9211.0,39.3049,39.322,39.3049,39.322,9211.0
2020-01-02 14:25:00,45.97,45.98,45.95,45.95,9434.0,39.322,39.3305,39.3049,39.3049,9434.0
2020-01-02 14:30:00,45.95,45.95,45.93,45.94,13679.0,39.3049,39.3049,39.2878,39.2963,13679.0
2020-01-02 14:35:00,45.93,45.95,45.92,45.94,18209.0,39.2878,39.3049,39.2792,39.2963,18209.0
2020-01-02 14:40:00,45.93,45.99,45.93,45.97,15160.0,39.2878,39.3391,39.2878,39.322,15160.0
2020-01-02 14:45:00,45.98,46.03,45.96,46.03,12901.0,39.3305,39.3733,39.3134,39.3733,12901.0
2020-01-02 14:50:00,46.03,46.04,46.02,46.02,6249.0,39.3733,39.3818,39.3647,39.3647,6249.0
2020-01-02 14:55:00,46.02,46.06,46.02,46.04,22492.0,39.3647,39.399,39.3647,39.3818,22492.0
2020-01-02 15:00:00,46.03,46.04,45.99,46.02,12451.0,39.3733,39.3818,39.3391,39.3647,12451.0
2020-01-02 15:05:00,46.01,46.06,46.01,46.05,22035.0,39.3562,39.399,39.3562,39.3904,22035.0
2020-01-02 15:10:00,46.06,46.08,46.05,46.06,14760.0,39.399,39.4161,39.3904,39.399,14760.0
2020-01-02 15:15:00,46.07,46.08,46.05,46.05,13816.0,39.4075,39.4161,39.3904,39.3904,13816.0
2020-01-02 15:20:00,46.05,46.09,46.05,46.09,13095.0,39.3904,39.4246,39.3904,39.4246,13095.0
2020-01-02 15:25:00,46.09,46.11,46.08,46.11,17447.0,39.4246,39.4417,39.4161,39.4417,17447.0
2020-01-02 15:30:00,46.11,46.11,46.08,46.09,32626.0,39.4417,39.4417,39.4161,39.4246,32626.0
2020-01-02 15:35:00,46.09,46.1,46.07,46.1,27537.0,39.4246,39.4332,39.4075,39.4332,27537.0
2020-01-02 15:40:00,46.1,46.14,46.09,46.09,70111.0,39.4332,39.4674,39.4246,39.4246,70111.0
2020-01-02 15:45:00,46.09,46.1,46.06,46.07,58707.0,39.4246,39.4332,39.399,39.4075,58707.0
2020-01-02 15:50:00,46.08,46.12,46.07,46.09,99713.0,39.4161,39.4503,39.4075,39.4246,99713.0
2020-01-02 15:55:00,46.09,46.16,46.08,46.12,187656.0,39.4246,39.4845,39.4161,39.4503,187656.0
2020-01-03 09:30:00,45.89,46.09,45.72,46.06,59871.0,39.2535,39.4246,39.1081,39.399,59871.0
2020-01-03 09:35:00,46.07,46.08,46.0,46.04,17171.0,39.4075,39.4161,39.3476,39.3818,17171.0
2020-01-03 09:40:00,46.05,46.11,45.95,46.08,22755.0,39.3904,39.4417,39.3049,39.4161,22755.0
2020-01-03 09:45:00,46.08,46.11,46.03,46.04,10312.0,39.4161,39.4417,39.3733,39.3818,10312.0
2020-01-03 09:50:00,46.03,46.06,46.0,46.03,10531.0,39.3733,39.399,39.3476,39.3733,10531.0
2020-01-03 09:55:00,45.99,46.04,45.97,46.01,5919.0,39.3391,39.3818,39.322,39.3562,5919.0
2020-01-03 10:00:00,46.0,46.03,45.93,45.93,20035.0,39.3476,39.3733,39.2878,39.2878,20035.0
2020-01-03 10:05:00,45.91,45.97,45.91,45.96,29573.0,39.2706,39.322,39.2706,39.3134,29573.0
2020-01-03 10:10:00,45.96,45.99,45.9,45.93,47908.0,39.3134,39.3391,39.2621,39.2878,47908.0
2020-01-03 10:15:00,45.93,46.0,45.91,45.92,46410.0,39.2878,39.3476,39.2706,39.2792,46410.0
2020-01-03 10:20:00,45.92,45.95,45.9,45.95,37420.0,39.2792,39.3049,39.2621,39.3049,37420.0
2020-01-03 10:25:00,45.95,46.05,45.92,46.0,12740.0,39.3049,39.3904,39.2792,39.3476,12740.0
2020-01-03 10:30:00,46.01,46.02,45.96,45.99,7755.0,39.3562,39.3647,39.3134,39.3391,7755.0
2020-01-03 10:35:00,46.0,46.03,45.98,46.03,8560.0,39.3476,39.3733,39.3305,39.3733,8560.0
2020-01-03 10:40:00,46.03,46.09,46.01,46.09,5528.0,39.3733,39.4246,39.3562,39.4246,5528.0
2020-01-03 10:45:00,46.08,46.08,46.01,46.01,9906.0,39.4161,39.4161,39.3562,39.3562,9906.0
2020-01-03 10:50:00,46.01,46.01,45.95,45.95,6333.0,39.3562,39.3562,39.3049,39.3049,6333.0
2020-01-03 10:55:00,45.94,45.96,45.93,45.96,7672.0,39.2963,39.3134,39.2878,39.3134,7672.0
2020-01-03 11:00:00,45.96,45.97,45.92,45.96,5465.0,39.3134,39.322,39.2792,39.3134,5465.0
2020-01-03 11:05:00,45.97,46.0,45.96,46.0,5194.0,39.322,39.3476,39.3134,39.3476,5194.0
2020-01-03 11:10:00,45.99,46.1,45.98,46.06,13794.0,39.3391,39.4332,39.3305,39.399,13794.0
2020-01-03 11:15:00,46.05,46.06,46.0,46.01,5912.0,39.3904,39.399,39.3476,39.3562,5912.0
2020-01-03 11:20:00,46.0,46.0,45.95,45.96,11379.0,39.3476,39.3476,39.3049,39.3134,11379.0
2020-01-03 11:25:00,45.96,46.02,45.96,45.98,10716.0,39.3134,39.3647,39.3134,39.3305,10716.0
2020-01-03 11:30:00,45.97,46.03,45.96,46.01,7317.0,39.322,39.3733,39.3134,39.3562,7317.0
2020-01-03 11:35:00,46.01,46.03,46.0,46.02,9429.0,39.3562,39.3733,39.3476,39.3647,9429.0
2020-01-03 11:40:00,46.02,46.04,46.0,46.04,7209.0,39.3647,39.3818,39.3476,39.3818,7209.0
2020-01-03 11:45:00,46.04,46.08,46.04,46.05,9493.0,39.3818,39.4161,39.3818,39.3904,9493.0
2020-01-03 11:50:00,46.05,46.09,46.02,46.07,8181.0,39.3904,39.4246,39.3647,39.4075,8181.0
2020-01-03 11:55:00,46.07,46.09,46.04,46.05,6665.0,39.4075,39.4246,39.3818,39.3904,6665.0
2020-01-03 12:00:00,46.05,46.11,46.01,46.11,20946.0,39.3904,39.4417,39.3562,39.4417,20946.0
2020-01-03 12:05:00,46.11,46.14,46.1,46.13,15883.0,39.4417,39.4674,39.4332,39.4588,15883.0
2020-01-03 12:10:00,46.12,46.14,46.07,46.09,7784.0,39.4503,39.4674,39.4075,39.4246,7784.0
2020-01-03 12:15:00,46.09,46.12,46.09,46.11,7321.0,39.4246,39.4503,39.4246,39.4417,7321.0
2020-01-03 12:20:00,46.1,46.12,46.09,46.11,4557.0,39.4332,39.4503,39.4246,39.4417,4557.0
2020-01-03 12:25:00,46.11,46.12,46.1,46.12,8401.0,39.4417,39.4503,39.4332,39.4503,8401.0
2020-01-03 12:30:00,46.11,46.15,46.1,46.14,4052.0,39.4417,39.4759,39.4332,39.4674,4052.0
2020-01-03 12:35:00,46.14,46.17,46.13,46.17,5161.0,39.4674,39.493,39.4588,39.493,5161.0
2020-01-03 12:40:00,46.17,46.17,46.13,46.16,23653.0,39.493,39.493,39.4588,39.4845,23653.0
2020-01-03 12:45:00,46.18,46.19,46.15,46.16,11403.0,39.5016,39.5102,39.4759,39.4845,11403.0
2020-01-03 12:50:00,46.16,46.19,46.14,46.14,5900.0,39.4845,39.5102,39.4674,39.4674,5900.0
2020-01-03 12:55:00,46.13,46.13,46.11,46.12,5310.0,39.4588,39.4588,39.4417,39.4503,5310.0
2020-01-03 13:00:00,46.12,46.19,46.12,46.16,10237.0,39.4503,39.5102,39.4503,39.4845,10237.0
2020-01-03 13:05:00,46.16,46.18,46.16,46.17,4533.0,39.4845,39.5016,39.4845,39.493,4533.0
2020-01-03 13:10:00,46.17,46.18,46.15,46.16,5215.0,39.493,39.5016,39.4759,39.4845,5215.0
2020-01-03 13:15:00,46.16,46.16,46.11,46.11,28612.0,39.4845,39.4845,39.4417,39.4417,28612.0
2020-01-03 13:20:00,46.12,46.13,46.11,46.12,2740.0,39.4503,39.4588,39.4417,39.4503,2740.0
2020-01-03 13:25:00,46.13,46.15,46.1,46.11,12326.0,39.4588,39.4759,39.4332,39.4417,12326.0
2020-01-03 13:30:00,46.12,46.14,46.09,46.09,9355.0,39.4503,39.4674,39.4246,39.4246,9355.0
2020-01-03 13:35:00,46.1,46.1,45.99,46.06,13781.0,39.4332,39.4332,39.3391,39.399,13781.0
2020-01-03 13:40:00,46.06,46.1,46.06,46.1,6992.0,39.399,39.4332,39.399,39.4332,6992.0
2020-01-03 13:45:00,46.1,46.11,46.08,46.09,4594.0,39.4332,39.4417,39.4161,39.4246,4594.0
2020-01-03 13:50:00,46.08,46.1,46.06,46.07,13114.0,39.4161,39.4332,39.399,39.4075,13114.0
2020-01-03 13:55:00,46.07,46.08,46.05,46.05,8513.0,39.4075,39.4161,39.3904,39.3904,8513.0
2020-01-03 14:00:00,46.06,46.07,46.02,46.05,13654.0,39.399,39.4075,39.3647,39.3904,13654.0
2020-01-03 14:05:00,46.05,46.07,46.03,46.03,8486.0,39.3904,39.4075,39.3733,39.3733,8486.0
2020-01-03 14:10:00,46.03,46.06,46.0,46.01,16142.0,39.3733,39.399,39.3476,39.3562,16142.0
2020-01-03 14:15:00,46.0,46.03,45.99,46.02,16234.0,39.3476,39.3733,39.3391,39.3647,16234.0
2020-01-03 14:20:00,46.01,46.07,46.01,46.07,5899.0,39.3562,39.4075,39.3562,39.4075,5899.0
2020-01-03 14:25:00,46.06,46.08,46.05,46.06,5256.0,39.399,39.4161,39.3904,39.399,5256.0
2020-01-03 14:30:00,46.06,46.06,46.04,46.05,5021.0,39.399,39.399,39.3818,39.3904,5021.0
2020-01-03 14:35:00,46.05,46.09,46.04,46.09,7395.0,39.3904,39.4246,39.3818,39.4246,7395.0
2020-01-03 14:40:00,46.08,46.12,46.07,46.11,5404.0,39.4161,39.4503,39.4075,39.4417,5404.0
2020-01-03 14:45:00,46.11,46.12,46.1,46.11,4302.0,39.4417,39.4503,39.4332,39.4417,4302.0
2020-01-03 14:50:00,46.11,46.12,46.09,46.12,6963.0,39.4417,39.4503,39.4246,39.4503,6963.0
2020-01-03 14:55:00,46.12,46.16,46.11,46.15,8828.0,39.4503,39.4845,39.4417,39.4759,8828.0
2020-01-03 15:00:00,46.14,46.19,46.11,46.16,21509.0,39.4674,39.5102,39.4417,39.4845,21509.0
2020-01-03 15:05:00,46.16,46.16,46.11,46.13,6202.0,39.4845,39.4845,39.4417,39.4588,6202.0
2020-01-03 15:10:00,46.14,46.14,46.08,46.1,11465.0,39.4674,39.4674,39.4161,39.4332,11465.0
2020-01-03 15:15:00,46.11,46.12,46.06,46.08,11947.0,39.4417,39.4503,39.399,39.4161,11947.0
2020-01-03 15:20:00,46.09,46.11,46.04,46.05,21304.0,39.4246,39.4417,39.3818,39.3904,21304.0
2020-01-03 15:25:00,46.05,46.06,46.03,46.04,12209.0,39.3904,39.399,39.3733,39.3818,12209.0
2020-01-03 15:30:00,46.04,46.06,46.0,46.04,34536.0,39.3818,39.399,39.3476,39.3818,34536.0
2020-01-03 15:35:00,46.05,46.09,46.02,46.04,25089.0,39.3904,39.4246,39.3647,39.3818,25089.0
2020-01-03 15:40:00,46.03,46.08,46.02,46.06,16917.0,39.3733,39.4161,39.3647,39.399,16917.0
2020-01-03 15:45:00,46.05,46.06,45.99,46.01,27031.0,39.3904,39.399,39.3391,39.3562,27031.0
2020-01-03 15:50:00,46.01,46.11,46.0,46.07,33653.0,39.3562,39.4417,39.3476,39.4075,33653.0
2020-01-03 15:55:00,46.08,46.1,45.99,46.02,199983.0,39.4161,39.4332,39.3391,39.3647,199983.0
2020-01-06 09:30:00,45.79,45.85,45.61,45.68,70403.0,39.168,39.2193,39.014,39.0739,70403.0
2020-01-06 09:35:00,45.68,45.7,45.58,45.59,25720.0,39.0739,39.091,38.9884,38.9969,25720.0
2020-01-06 09:40:00,45.6,45.63,45.55,45.57,10525.0,39.0055,39.0311,38.9627,38.9798,10525.0
2020-01-06 09:45:00,45.57,45.64,45.56,45.64,10979.0,38.9798,39.0397,38.9713,39.0397,10979.0
2020-01-06 09:50:00,45.64,45.68,45.59,45.59,31038.0,39.0397,39.0739,38.9969,38.9969,31038.0
2020-01-06 09:55:00,45.57,45.58,45.48,45.54,46645.0,38.9798,38.9884,38.9028,38.9542,46645.0
2020-01-06 10:00:00,45.54,45.6,45.53,45.57,35995.0,38.9542,39.0055,38.9456,38.9798,35995.0
2020-01-06 10:05:00,45.57,45.58,45.49,45.53,42820.0,38.9798,38.9884,38.9114,38.9456,42820.0
2020-01-06 10:10:00,45.52,45.53,45.4,45.41,85500.0,38.937,38.9456,38.8344,38.843,85500.0
2020-01-06 10:15:00,45.41,45.48,45.4,45.45,36097.0,38.843,38.9028,38.8344,38.8772,36097.0
2020-01-06 10:20:00,45.46,45.48,45.43,45.47,58311.0,38.8857,38.9028,38.8601,38.8943,58311.0
2020-01-06 10:25:00,45.47,45.54,45.44,45.48,33500.0,38.8943,38.9542,38.8686,38.9028,33500.0
2020-01-06 10:30:00,45.48,45.49,45.42,45.42,14949.0,38.9028,38.9114,38.8515,38.8515,14949.0
2020-01-06 10:35:00,45.42,45.43,45.32,45.33,62828.0,38.8515,38.8601,38.766,38.7745,62828.0
2020-01-06 10:40:00,45.33,45.42,45.32,45.39,33185.0,38.7745,38.8515,38.766,38.8258,33185.0
2020-01-06 10:45:00,45.4,45.43,45.37,45.38,23264.0,38.8344,38.8601,38.8087,38.8173,23264.0
2020-01-06 10:50:00,45.38,45.42,45.37,45.41,14456.0,38.8173,38.8515,38.8087,38.843,14456.0
2020-01-06 10:55:00,45.41,45.42,45.33,45.37,19366.0,38.843,38.8515,38.7745,38.8087,19366.0
2020-01-06 11:00:00,45.37,45.4,45.34,45.37,33090.0,38.8087,38.8344,38.7831,38.8087,33090.0
2020-01-06 11:05:00,45.36,45.39,45.34,45.38,12971.0,38.8002,38.8258,38.7831,38.8173,12971.0
2020-01-06 11:10:00,45.39,45.41,45.38,45.41,15300.0,38.8258,38.843,38.8173,38.843,15300.0
2020-01-06 11:15:00,45.42,45.43,45.39,45.4,9603.0,38.8515,38.8601,38.8258,38.8344,9603.0
2020-01-06 11:20:00,45.4,45.41,45.37,45.39,8124.0,38.8344,38.843,38.8087,38.8258,8124.0
2020-01-06 11:25:00,45.38,45.42,45.36,45.41,15694.0,38.8173,38.8515,38.8002,38.843,15694.0
2020-01-06 11:30:00,45.41,45.43,45.4,45.42,18564.0,38.843,38.8601,38.8344,38.8515,18564.0
2020-01-06 11:35:00,45.41,45.43,45.4,45.41,20417.0,38.843,38.8601,38.8344,38.843,20417.0
2020-01-06 11:40:00,45.41,45.43,45.4,45.42,10484.0,38.843,38.8601,38.8344,38.8515,10484.0
2020-01-06 11:45:00,45.43,45.47,45.42,45.45,12888.0,38.8601,38.8943,38.8515,38.8772,12888.0
2020-01-06 11:50:00,45.45,45.47,45.41,45.41,6411.0,38.8772,38.8943,38.843,38.843,6411.0
2020-01-06 11:55:00,45.42,45.46,45.41,45.46,25492.0,38.8515,38.8857,38.843,38.8857,25492.0
2020-01-06 12:00:00,45.45,45.45,45.42,45.44,10981.0,38.8772,38.8772,38.8515,38.8686,10981.0
2020-01-06 12:05:00,45.44,45.46,45.44,45.46,12260.0,38.8686,38.8857,38.8686,38.8857,12260.0
2020-01-06 12:10:00,45.45,45.48,45.44,45.47,13845.0,38.8772,38.9028,38.8686,38.8943,13845.0
2020-01-06 12:15:00,45.47,45.48,45.46,45.47,12766.0,38.8943,38.9028,38.8857,38.8943,12766.0
2020-01-06 12:20:00,45.47,45.48,45.45,45.46,11022.0,38.8943,38.9028,38.8772,38.8857,11022.0
2020-01-06 12:25:00,45.46,45.47,45.44,45.46,18831.0,38.8857,38.8943,38.8686,38.8857,18831.0
2020-01-06 12:30:00,45.46,45.46,45.44,45.46,8886.0,38.8857,38.8857,38.8686,38.8857,8886.0
2020-01-06 12:35:00,45.46,45.46,45.44,45.44,7758.0,38.8857,38.8857,38.8686,38.8686,7758.0
2020-01-06 12:40:00,45.45,45.48,45.44,45.48,12491.0,38.8772,38.9028,38.8686,38.9028,12491.0
2020-01-06 12:45:00,45.48,45.5,45.47,45.5,5724.0,38.9028,38.9199,38.8943,38.9199,5724.0
2020-01-06 12:50:00,45.5,45.51,45.49,45.51,7347.0,38.9199,38.9285,38.9114,38.9285,7347.0
2020-01-06 12:55:00,45.52,45.53,45.51,45.53,6431.0,38.937,38.9456,38.9285,38.9456,6431.0
2020-01-06 13:00:00,45.53,45.56,45.52,45.55,11163.0,38.9456,38.9713,38.937,38.9627,11163.0
2020-01-06 13:05:00,45.55,45.62,45.54,45.62,15401.0,38.9627,39.0226,38.9542,39.0226,15401.0
2020-01-06 13:10:00,45.61,45.63,45.6,45.61,8576.0,39.014,39.0311,39.0055,39.014,8576.0
2020-01-06 13:15:00,45.62,45.65,45.61,45.64,5726.0,39.0226,39.0482,39.014,39.0397,5726.0
2020-01-06 13:20:00,45.65,45.68,45.64,45.68,6488.0,39.0482,39.0739,39.0397,39.0739,6488.0
2020-01-06 13:25:00,45.68,45.68,45.65,45.66,3935.0,39.0739,39.0739,39.0482,39.0568,3935.0
2020-01-06 13:30:00,45.66,45.67,45.65,45.66,9658.0,39.0568,39.0654,39.0482,39.0568,9658.0
2020-01-06 13:35:00,45.65,45.67,45.65,45.65,10947.0,39.0482,39.0654,39.0482,39.0482,10947.0
2020-01-06 13:40:00,45.65,45.66,45.62,45.63,10505.0,39.0482,39.0568,39.0226,39.0311,10505.0
2020-01-06 13:45:00,45.63,45.66,45.62,45.64,12560.0,39.0311,39.0568,39.0226,39.0397,12560.0
2020-01-06 13:50:00,45.64,45.64,45.62,45.63,11072.0,39.0397,39.0397,39.0226,39.0311,11072.0
2020-01-06 13:55:00,45.62,45.64,45.61,45.63,10531.0,39.0226,39.0397,39.014,39.0311,10531.0
2020-01-06 14:00:00,45.62,45.64,45.6,45.63,10537.0,39.0226,39.0397,39.0055,39.0311,10537.0
2020-01-06 14:05:00,45.63,45.67,45.62,45.66,11406.0,39.0311,39.0654,39.0226,39.0568,11406.0
2020-01-06 14:10:00,45.67,45.69,45.66,45.66,14950.0,39.0654,39.0825,39.0568,39.0568,14950.0
2020-01-06 14:15:00,45.67,45.68,45.65,45.67,16325.0,39.0654,39.0739,39.0482,39.0654,16325.0
2020-01-06 14:20:00,45.66,45.67,45.66,45.66,10915.0,39.0568,39.0654,39.0568,39.0568,10915.0
2020-01-06 14:25:00,45.66,45.66,45.63,45.66,11346.0,39.0568,39.0568,39.0311,39.0568,11346.0
2020-01-06 14:30:00,45.65,45.66,45.62,45.63,6790.0,39.0482,39.0568,39.0226,39.0311,6790.0
2020-01-06 14:35:00,45.63,45.64,45.61,45.63,9492.0,39.0311,39.0397,39.014,39.0311,9492.0
2020-01-06 14:40:00,45.63,45.65,45.62,45.64,5931.0,39.0311,39.0482,39.0226,39.0397,5931.0
2020-01-06 14:45:00,45.63,45.64,45.62,45.63,8176.0,39.0311,39.0397,39.0226,39.0311,8176.0
2020-01-06 14:50:00,45.63,45.63,45.6,45.6,12908.0,39.0311,39.0311,39.0055,39.0055,12908.0
2020-01-06 14:55:00,45.61,45.61,45.57,45.59,15859.0,39.014,39.014,38.9798,38.9969,15859.0
2020-01-06 15:00:00,45.59,45.6,45.54,45.54,21467.0,38.9969,39.0055,38.9542,38.9542,21467.0
2020-01-06 15:05:00,45.54,45.57,45.52,45.54,34285.0,38.9542,38.9798,38.937,38.9542,34285.0
2020-01-06 15:10:00,45.54,45.6,45.53,45.59,27808.0,38.9542,39.0055,38.9456,38.9969,27808.0
2020-01-06 15:15:00,45.6,45.62,45.58,45.61,12694.0,39.0055,39.0226,38.9884,39.014,12694.0
2020-01-06 15:20:00,45.62,45.68,45.61,45.67,11909.0,39.0226,39.0739,39.014,39.0654,11909.0
2020-01-06 15:25:00,45.67,45.68,45.65,45.66,18671.0,39.0654,39.0739,39.0482,39.0568,18671.0
2020-01-06 15:30:00,45.66,45.66,45.62,45.63,18264.0,39.0568,39.0568,39.0226,39.0311,18264.0
2020-01-06 15:35:00,45.63,45.64,45.6,45.64,25219.0,39.0311,39.0397,39.0055,39.0397,25219.0
2020-01-06 15:40:00,45.64,45.65,45.59,45.61,29102.0,39.0397,39.0482,38.9969,39.014,29102.0
2020-01-06 15:45:00,45.61,45.66,45.6,45.65,50388.0,39.014,39.0568,39.0055,39.0482,50388.0
2020-01-06 15:50:00,45.65,45.69,45.64,45.66,90201.0,39.0482,39.0825,39.0397,39.0568,90201.0
2020-01-06 15:55:00,45.66,45.68,45.6,45.67,155575.0,39.0568,39.0739,39.0055,39.0654,155575.0
2020-01-07 09:30:00,45.57,45.69,45.42,45.67,37459.0,38.9798,39.0825,38.8515,39.0654,37459.0
2020-01-07 09:35:00,45.67,45.67,45.49,45.5,10198.0,39.0654,39.0654,38.9114,38.9199,10198.0
2020-01-07 09:40:00,45.49,45.52,45.45,45.46,9984.0,38.9114,38.937,38.8772,38.8857,9984.0
2020-01-07 09:45:00,45.46,45.48,45.41,45.44,9990.0,38.8857,38.9028,38.843,38.8686,9990.0
2020-01-07 09:50:00,45.44,45.5,45.43,45.46,7418.0,38.8686,38.9199,38.8601,38.8857,7418.0
2020-01-07 09:55:00,45.45,45.51,45.44,45.46,6607.0,38.8772,38.9285,38.8686,38.8857,6607.0
2020-01-07 10:00:00,45.46,45.52,45.46,45.52,8067.0,38.8857,38.937,38.8857,38.937,8067.0
2020-01-07 10:05:00,45.55,45.61,45.55,45.6,5954.0,38.9627,39.014,38.9627,39.0055,5954.0
2020-01-07 10:10:00,45.6,45.61,45.58,45.6,4964.0,39.0055,39.014,38.9884,39.0055,4964.0
2020-01-07 10:15:00,45.6,45.64,45.58,45.62,8022.0,39.0055,39.0397,38.9884,39.0226,8022.0
2020-01-07 10:20:00,45.63,45.65,45.59,45.62,6625.0,39.0311,39.0482,38.9969,39.0226,6625.0
2020-01-07 10:25:00,45.62,45.62,45.57,45.62,7658.0,39.0226,39.0226,38.9798,39.0226,7658.0
2020-01-07 10:30:00,45.62,45.64,45.56,45.57,8016.0,39.0226,39.0397,38.9713,38.9798,8016.0
2020-01-07 10:35:00,45.58,45.62,45.57,45.61,7660.0,38.9884,39.0226,38.9798,39.014,7660.0
2020-01-07 10:40:00,45.62,45.67,45.6,45.66,14046.0,39.0226,39.0654,39.0055,39.0568,14046.0
2020-01-07 10:45:00,45.65,45.66,45.62,45.64,17365.0,39.0482,39.0568,39.0226,39.0397,17365.0
2020-01-07 10:50:00,45.64,45.65,45.6,45.6,4130.0,39.0397,39.0482,39.0055,39.0055,4130.0
2020-01-07 10:55:00,45.6,45.62,45.57,45.6,7097.0,39.0055,39.0226,38.9798,39.0055,7097.0
2020-01-07 11:00:00,45.59,45.65,45.59,45.63,6554.0,38.9969,39.0482,38.9969,39.0311,6554.0
2020-01-07 11:05:00,45.64,45.65,45.62,45.62,5866.0,39.0397,39.0482,39.0226,39.0226,5866.0
2020-01-07 11:10:00,45.63,45.63,45.57,45.58,4068.0,39.0311,39.0311,38.9798,38.9884,4068.0
2020-01-07 11:15:00,45.58,45.58,45.54,45.55,5356.0,38.9884,38.9884,38.9542,38.9627,5356.0
2020-01-07 11:20:00,45.54,45.55,45.51,45.51,3669.0,38.9542,38.9627,38.9285,38.9285,3669.0
2020-01-07 11:25:00,45.51,45.53,45.46,45.47,10331.0,38.9285,38.9456,38.8857,38.8943,10331.0
2020-01-07 11:30:00,45.48,45.48,45.42,45.43,4403.0,38.9028,38.9028,38.8515,38.8601,4403.0
2020-01-07 11:35:00,45.42,45.42,45.39,45.4,5894.0,38.8515,38.8515,38.8258,38.8344,5894.0
2020-01-07 11:40:00,45.4,45.41,45.37,45.38,4424.0,38.8344,38.843,38.8087,38.8173,4424.0
2020-01-07 11:45:00,45.38,45.42,45.36,45.36,14660.0,38.8173,38.8515,38.8002,38.8002,14660.0
2020-01-07 11:50:00,45.36,45.37,45.3,45.3,11588.0,38.8002,38.8087,38.7489,38.7489,11588.0
2020-01-07 11:55:00,45.3,45.3,45.26,45.29,10835.0,38.7489,38.7489,38.7146,38.7403,10835.0
2020-01-07 12:00:00,45.29,45.29,45.26,45.27,10332.0,38.7403,38.7403,38.7146,38.7232,10332.0
2020-01-07 12:05:00,45.27,45.28,45.2,45.21,21839.0,38.7232,38.7318,38.6633,38.6719,21839.0
2020-01-07 12:10:00,45.2,45.2,45.17,45.18,13351.0,38.6633,38.6633,38.6377,38.6462,13351.0
2020-01-07 12:15:00,45.18,45.23,45.17,45.23,10845.0,38.6462,38.689,38.6377,38.689,10845.0
2020-01-07 12:20:00,45.22,45.25,45.22,45.25,2038.0,38.6804,38.7061,38.6804,38.7061,2038.0
2020-01-07 12:25:00,45.24,45.24,45.21,45.23,12601.0,38.6975,38.6975,38.6719,38.689,12601.0
2020-01-07 12:30:00,45.22,45.22,45.19,45.19,10973.0,38.6804,38.6804,38.6548,38.6548,10973.0
2020-01-07 12:35:00,45.19,45.23,45.18,45.23,10667.0,38.6548,38.689,38.6462,38.689,10667.0
2020-01-07 12:40:00,45.24,45.24,45.2,45.23,12783.0,38.6975,38.6975,38.6633,38.689,12783.0
2020-01-07 12:45:00,45.23,45.23,45.2,45.21,3107.0,38.689,38.689,38.6633,38.6719,3107.0
2020-01-07 12:50:00,45.2,45.26,45.2,45.23,20950.0,38.6633,38.7146,38.6633,38.689,20950.0
2020-01-07 12:55:00,45.24,45.27,45.23,45.23,5649.0,38.6975,38.7232,38.689,38.689,5649.0
2020-01-07 13:00:00,45.24,45.26,45.23,45.26,15082.0,38.6975,38.7146,38.689,38.7146,15082.0
2020-01-07 13:05:00,45.26,45.3,45.25,45.27,16137.0,38.7146,38.7489,38.7061,38.7232,16137.0
2020-01-07 13:10:00,45.27,45.29,45.26,45.29,3400.0,38.7232,38.7403,38.7146,38.7403,3400.0
2020-01-07 13:15:00,45.28,45.32,45.28,45.32,7995.0,38.7318,38.766,38.7318,38.766,7995.0
2020-01-07 13:20:00,45.32,45.32,45.29,45.3,2542.0,38.766,38.766,38.7403,38.7489,2542.0
2020-01-07 13:25:00,45.29,45.31,45.28,45.3,6864.0,38.7403,38.7574,38.7318,38.7489,6864.0
2020-01-07 13:30:00,45.31,45.31,45.29,45.3,7284.0,38.7574,38.7574,38.7403,38.7489,7284.0
2020-01-07 13:35:00,45.3,45.3,45.26,45.29,12269.0,38.7489,38.7489,38.7146,38.7403,12269.0
2020-01-07 13:40:00,45.29,45.3,45.27,45.27,2000.0,38.7403,38.7489,38.7232,38.7232,2000.0
2020-01-07 13:45:00,45.27,45.28,45.26,45.28,2248.0,38.7232,38.7318,38.7146,38.7318,2248.0
2020-01-07 13:50:00,45.27,45.3,45.27,45.3,6262.0,38.7232,38.7489,38.7232,38.7489,6262.0
2020-01-07 13:55:00,45.29,45.33,45.29,45.32,12264.0,38.7403,38.7745,38.7403,38.766,12264.0
2020-01-07 14:00:00,45.32,45.34,45.3,45.34,9013.0,38.766,38.7831,38.7489,38.7831,9013.0
2020-01-07 14:05:00,45.33,45.36,45.33,45.36,7694.0,38.7745,38.8002,38.7745,38.8002,7694.0
2020-01-07 14:10:00,45.35,45.35,45.33,45.33,5965.0,38.7916,38.7916,38.7745,38.7745,5965.0
2020-01-07 14:15:00,45.33,45.36,45.32,45.36,8372.0,38.7745,38.8002,38.766,38.8002,8372.0
2020-01-07 14:20:00,45.36,45.37,45.29,45.29,16774.0,38.8002,38.8087,38.7403,38.7403,16774.0
2020-01-07 14:25:00,45.29,45.29,45.26,45.27,8662.0,38.7403,38.7403,38.7146,38.7232,8662.0
2020-01-07 14:30:00,45.26,45.31,45.24,45.3,31938.0,38.7146,38.7574,38.6975,38.7489,31938.0
2020-01-07 14:35:00,45.3,45.3,45.23,45.24,14200.0,38.7489,38.7489,38.689,38.6975,14200.0
2020-01-07 14:40:00,45.25,45.27,45.22,45.23,6722.0,38.7061,38.7232,38.6804,38.689,6722.0
2020-01-07 14:45:00,45.22,45.25,45.21,45.23,11019.0,38.6804,38.7061,38.6719,38.689,11019.0
2020-01-07 14:50:00,45.23,45.26,45.23,45.25,6338.0,38.689,38.7146,38.689,38.7061,6338.0
2020-01-07 14:55:00,45.26,45.26,45.22,45.23,16902.0,38.7146,38.7146,38.6804,38.689,16902.0
2020-01-07 15:00:00,45.23,45.27,45.23,45.26,21855.0,38.689,38.7232,38.689,38.7146,21855.0
2020-01-07 15:05:00,45.26,45.27,45.22,45.23,9743.0,38.7146,38.7232,38.6804,38.689,9743.0
2020-01-07 15:10:00,45.23,45.24,45.21,45.23,20312.0,38.689,38.6975,38.6719,38.689,20312.0
2020-01-07 15:15:00,45.23,45.27,45.22,45.26,12540.0,38.689,38.7232,38.6804,38.7146,12540.0
2020-01-07 15:20:00,45.25,45.25,45.22,45.24,15015.0,38.7061,38.7061,38.6804,38.6975,15015.0
2020-01-07 15:25:00,45.24,45.25,45.22,45.22,11474.0,38.6975,38.7061,38.6804,38.6804,11474.0
2020-01-07 15:30:00,45.23,45.25,45.23,45.23,15402.0,38.689,38.7061,38.689,38.689,15402.0
2020-01-07 15:35:00,45.23,45.26,45.22,45.23,32602.0,38.689,38.7146,38.6804,38.689,32602.0
2020-01-07 15:40:00,45.23,45.24,45.21,45.22,43017.0,38.689,38.6975,38.6719,38.6804,43017.0
2020-01-07 15:45:00,45.21,45.21,45.16,45.18,84172.0,38.6719,38.6719,38.6291,38.6462,84172.0
2020-01-07 15:50:00,45.17,45.18,45.14,45.15,142883.0,38.6377,38.6462,38.612,38.6206,142883.0
2020-01-07 15:55:00,45.15,45.18,45.1,45.11,242702.0,38.6206,38.6462,38.5778,38.5863,242702.0
2020-01-08 09:30:00,45.11,45.23,45.05,45.05,45462.0,38.5863,38.689,38.535,38.535,45462.0
2020-01-08 09:35:00,45.02,45.05,44.7,44.7,81058.0,38.5094,38.535,38.2356,38.2356,81058.0
2020-01-08 09:40:00,44.7,44.73,44.58,44.63,47870.0,38.2356,38.2613,38.133,38.1758,47870.0
2020-01-08 09:45:00,44.64,44.69,44.56,44.56,46633.0,38.1843,38.2271,38.1159,38.1159,46633.0
2020-01-08 09:50:00,44.56,44.61,44.51,44.51,63971.0,38.1159,38.1586,38.0731,38.0731,63971.0
2020-01-08 09:55:00,44.52,44.53,44.42,44.44,74398.0,38.0817,38.0902,37.9961,38.0132,74398.0
2020-01-08 10:00:00,44.44,44.5,44.41,44.5,47986.0,38.0132,38.0646,37.9876,38.0646,47986.0
2020-01-08 10:05:00,44.51,44.59,44.48,44.59,17809.0,38.0731,38.1415,38.0474,38.1415,17809.0
2020-01-08 10:10:00,44.59,44.6,44.49,44.53,34314.0,38.1415,38.1501,38.056,38.0902,34314.0
2020-01-08 10:15:00,44.54,44.68,44.52,44.59,58896.0,38.0988,38.2185,38.0817,38.1415,58896.0
2020-01-08 10:20:00,44.59,44.61,44.5,44.52,15888.0,38.1415,38.1586,38.0646,38.0817,15888.0
2020-01-08 10:25:00,44.52,44.57,44.47,44.5,16371.0,38.0817,38.1244,38.0389,38.0646,16371.0
2020-01-08 10:30:00,44.5,44.52,44.45,44.48,14540.0,38.0646,38.0817,38.0218,38.0474,14540.0
2020-01-08 10:35:00,44.48,44.51,44.43,44.46,25438.0,38.0474,38.0731,38.0047,38.0303,25438.0
2020-01-08 10:40:00,44.46,44.49,44.41,44.43,14563.0,38.0303,38.056,37.9876,38.0047,14563.0
2020-01-08 10:45:00,44.43,44.49,44.42,44.49,12056.0,38.0047,38.056,37.9961,38.056,12056.0
2020-01-08 10:50:00,44.49,44.53,44.48,44.52,10129.0,38.056,38.0902,38.0474,38.0817,10129.0
2020-01-08 10:55:00,44.52,44.57,44.5,44.5,16478.0,38.0817,38.1244,38.0646,38.0646,16478.0
2020-01-08 11:00:00,44.51,44.52,44.48,44.52,36624.0,38.0731,38.0817,38.0474,38.0817,36624.0
2020-01-08 11:05:00,44.51,44.54,44.49,44.53,16974.0,38.0731,38.0988,38.056,38.0902,16974.0
2020-01-08 11:10:00,44.53,44.53,44.47,44.49,9308.0,38.0902,38.0902,38.0389,38.056,9308.0
2020-01-08 11:15:00,44.49,44.5,44.41,44.43,15376.0,38.056,38.0646,37.9876,38.0047,15376.0
2020-01-08 11:20:00,44.42,44.43,44.38,44.4,15611.0,37.9961,38.0047,37.9619,37.979,15611.0
2020-01-08 11:25:00,44.39,44.5,44.38,44.5,25463.0,37.9705,38.0646,37.9619,38.0646,25463.0
2020-01-08 11:30:00,44.51,44.51,44.4,44.48,23283.0,38.0731,38.0731,37.979,38.0474,23283.0
2020-01-08 11:35:00,44.48,44.57,44.48,44.57,19968.0,38.0474,38.1244,38.0474,38.1244,19968.0
2020-01-08 11:40:00,44.57,44.62,44.56,44.59,33553.0,38.1244,38.1672,38.1159,38.1415,33553.0
2020-01-08 11:45:00,44.59,44.63,44.58,44.63,16319.0,38.1415,38.1758,38.133,38.1758,16319.0
2020-01-08 11:50:00,44.63,44.66,44.62,44.63,15635.0,38.1758,38.2014,38.1672,38.1758,15635.0
2020-01-08 11:55:00,44.63,44.64,44.6,44.62,10013.0,38.1758,38.1843,38.1501,38.1672,10013.0
2020-01-08 12:00:00,44.62,44.7,44.62,44.66,14951.0,38.1672,38.2356,38.1672,38.2014,14951.0
2020-01-08 12:05:00,44.66,44.71,44.65,44.69,13411.0,38.2014,38.2442,38.1929,38.2271,13411.0
2020-01-08 12:10:00,44.68,44.72,44.66,44.7,18579.0,38.2185,38.2527,38.2014,38.2356,18579.0
2020-01-08 12:15:00,44.71,44.71,44.68,44.68,7002.0,38.2442,38.2442,38.2185,38.2185,7002.0
2020-01-08 12:20:00,44.69,44.7,44.63,44.63,19668.0,38.2271,38.2356,38.1758,38.1758,19668.0
2020-01-08 12:25:00,44.62,44.63,44.6,44.61,12234.0,38.1672,38.1758,38.1501,38.1586,12234.0
2020-01-08 12:30:00,44.61,44.61,44.54,44.55,26693.0,38.1586,38.1586,38.0988,38.1073,26693.0
2020-01-08 12:35:00,44.55,44.56,44.52,44.53,10088.0,38.1073,38.1159,38.0817,38.0902,10088.0
2020-01-08 12:40:00,44.53,44.54,44.5,44.51,14049.0,38.0902,38.0988,38.0646,38.0731,14049.0
2020-01-08 12:45:00,44.51,44.58,44.5,44.56,17137.0,38.0731,38.133,38.0646,38.1159,17137.0
2020-01-08 12:50:00,44.56,44.57,44.51,44.57,14511.0,38.1159,38.1244,38.0731,38.1244,14511.0
2020-01-08 12:55:00,44.57,44.57,44.52,44.52,11738.0,38.1244,38.1244,38.0817,38.0817,11738.0
2020-01-08 13:00:00,44.53,44.53,44.51,44.53,9851.0,38.0902,38.0902,38.0731,38.0902,9851.0
2020-01-08 13:05:00,44.52,44.53,44.49,44.49,10878.0,38.0817,38.0902,38.056,38.056,10878.0
2020-01-08 13:10:00,44.5,44.52,44.47,44.51,20236.0,38.0646,38.0817,38.0389,38.0731,20236.0
2020-01-08 13:15:00,44.51,44.52,44.5,44.52,13759.0,38.0731,38.0817,38.0646,38.0817,13759.0
2020-01-08 13:20:00,44.52,44.53,44.47,44.48,23118.0,38.0817,38.0902,38.0389,38.0474,23118.0
2020-01-08 13:25:00,44.48,44.53,44.47,44.52,11562.0,38.0474,38.0902,38.0389,38.0817,11562.0
2020-01-08 13:30:00,44.51,44.52,44.5,44.51,7865.0,38.0731,38.0817,38.0646,38.0731,7865.0
2020-01-08 13:35:00,44.52,44.53,44.48,44.53,16976.0,38.0817,38.0902,38.0474,38.0902,16976.0
2020-01-08 13:40:00,44.53,44.53,44.5,44.51,8912.0,38.0902,38.0902,38.0646,38.0731,8912.0
2020-01-08 13:45:00,44.51,44.51,44.5,44.51,6387.0,38.0731,38.0731,38.0646,38.0731,6387.0
2020-01-08 13:50:00,44.51,44.51,44.46,44.49,18419.0,38.0731,38.0731,38.0303,38.056,18419.0
2020-01-08 13:55:00,44.5,44.52,44.49,44.51,9191.0,38.0646,38.0817,38.056,38.0731,9191.0
2020-01-08 14:00:00,44.51,44.57,44.5,44.56,9675.0,38.0731,38.1244,38.0646,38.1159,9675.0
2020-01-08 14:05:00,44.55,44.59,44.54,44.59,7531.0,38.1073,38.1415,38.0988,38.1415,7531.0
2020-01-08 14:10:00,44.58,44.61,44.57,44.57,9344.0,38.133,38.1586,38.1244,38.1244,9344.0
2020-01-08 14:15:00,44.58,44.58,44.56,44.58,8983.0,38.133,38.133,38.1159,38.133,8983.0
2020-01-08 14:20:00,44.58,44.61,44.56,44.61,18615.0,38.133,38.1586,38.1159,38.1586,18615.0
2020-01-08 14:25:00,44.61,44.61,44.56,44.57,18615.0,38.1586,38.1586,38.1159,38.1244,18615.0
2020-01-08 14:30:00,44.58,44.61,44.56,44.61,11293.0,38.133,38.1586,38.1159,38.1586,11293.0
2020-01-08 14:35:00,44.6,44.61,44.57,44.57,10629.0,38.1501,38.1586,38.1244,38.1244,10629.0
2020-01-08 14:40:00,44.58,44.59,44.56,44.57,9769.0,38.133,38.1415,38.1159,38.1244,9769.0
2020-01-08 14:45:00,44.56,44.66,44.55,44.66,25465.0,38.1159,38.2014,38.1073,38.2014,25465.0
2020-01-08 14:50:00,44.65,44.7,44.64,44.7,24695.0,38.1929,38.2356,38.1843,38.2356,24695.0
2020-01-08 14:55:00,44.71,44.74,44.7,44.73,23700.0,38.2442,38.2698,38.2356,38.2613,23700.0
2020-01-08 15:00:00,44.73,44.75,44.72,44.72,25849.0,38.2613,38.2784,38.2527,38.2527,25849.0
2020-01-08 15:05:00,44.73,44.73,44.7,44.71,96778.0,38.2613,38.2613,38.2356,38.2442,96778.0
2020-01-08 15:10:00,44.71,44.74,44.69,44.7,40367.0,38.2442,38.2698,38.2271,38.2356,40367.0
2020-01-08 15:15:00,44.7,44.74,44.69,44.73,19239.0,38.2356,38.2698,38.2271,38.2613,19239.0
2020-01-08 15:20:00,44.73,44.77,44.72,44.75,23097.0,38.2613,38.2955,38.2527,38.2784,23097.0
2020-01-08 15:25:00,44.75,44.77,44.74,44.77,21390.0,38.2784,38.2955,38.2698,38.2955,21390.0
2020-01-08 15:30:00,44.77,44.81,44.76,44.8,45345.0,38.2955,38.3297,38.287,38.3212,45345.0
2020-01-08 15:35:00,44.8,44.81,44.74,44.75,31820.0,38.3212,38.3297,38.2698,38.2784,31820.0
2020-01-08 15:40:00,44.74,44.75,44.64,44.64,47227.0,38.2698,38.2784,38.1843,38.1843,47227.0
2020-01-08 15:45:00,44.65,44.66,44.6,44.62,104441.0,38.1929,38.2014,38.1501,38.1672,104441.0
2020-01-08 15:50:00,44.62,44.65,44.55,44.59,108906.0,38.1672,38.1929,38.1073,38.1415,108906.0
2020-01-08 15:55:00,44.59,44.64,44.56,44.61,333212.0,38.1415,38.1843,38.1159,38.1586,333212.0
2020-01-09 09:30:00,44.33,44.33,43.4,43.53,275133.0,37.9191,37.9191,37.1236,37.2348,275133.0
2020-01-09 09:35:00,43.53,43.59,43.03,43.39,124093.0,37.2348,37.2862,36.8071,37.1151,124093.0
2020-01-09 09:40:00,43.44,43.58,43.31,43.37,72998.0,37.1578,37.2776,37.0466,37.098,72998.0
2020-01-09 09:45:00,43.37,43.53,43.36,43.52,38940.0,37.098,37.2348,37.0894,37.2263,38940.0
2020-01-09 09:50:00,43.52,43.65,43.48,43.55,44589.0,37.2263,37.3375,37.1921,37.2519,44589.0
2020-01-09 09:55:00,43.55,43.65,43.54,43.57,51474.0,37.2519,37.3375,37.2434,37.269,51474.0
2020-01-09 10:00:00,43.57,43.61,43.56,43.57,68877.0,37.269,37.3033,37.2605,37.269,68877.0
2020-01-09 10:05:00,43.57,43.67,43.55,43.63,68115.0,37.269,37.3546,37.2519,37.3204,68115.0
2020-01-09 10:10:00,43.64,43.77,43.64,43.68,48396.0,37.3289,37.4401,37.3289,37.3631,48396.0
2020-01-09 10:15:00,43.68,43.74,43.64,43.65,29837.0,37.3631,37.4145,37.3289,37.3375,29837.0
2020-01-09 10:20:00,43.66,43.71,43.62,43.68,46236.0,37.346,37.3888,37.3118,37.3631,46236.0
2020-01-09 10:25:00,43.68,43.79,43.67,43.77,39420.0,37.3631,37.4572,37.3546,37.4401,39420.0
2020-01-09 10:30:00,43.78,43.82,43.73,43.73,28326.0,37.4487,37.4829,37.4059,37.4059,28326.0
2020-01-09 10:35:00,43.73,43.87,43.72,43.87,29684.0,37.4059,37.5257,37.3974,37.5257,29684.0
2020-01-09 10:40:00,43.86,43.94,43.85,43.91,39424.0,37.5171,37.5855,37.5086,37.5599,39424.0
2020-01-09 10:45:00,43.91,44.0,43.9,43.91,34124.0,37.5599,37.6369,37.5513,37.5599,34124.0
2020-01-09 10:50:00,43.9,43.96,43.9,43.96,23744.0,37.5513,37.6026,37.5513,37.6026,23744.0
2020-01-09 10:55:00,43.97,44.02,43.94,43.98,13972.0,37.6112,37.654,37.5855,37.6198,13972.0
2020-01-09 11:00:00,43.98,43.98,43.84,43.84,27189.0,37.6198,37.6198,37.5,37.5,27189.0
2020-01-09 11:05:00,43.84,43.86,43.79,43.8,27597.0,37.5,37.5171,37.4572,37.4658,27597.0
2020-01-09 11:10:00,43.8,43.85,43.71,43.72,21668.0,37.4658,37.5086,37.3888,37.3974,21668.0
2020-01-09 11:15:00,43.73,43.74,43.67,43.71,14683.0,37.4059,37.4145,37.3546,37.3888,14683.0
2020-01-09 11:20:00,43.71,43.73,43.64,43.65,16691.0,37.3888,37.4059,37.3289,37.3375,16691.0
2020-01-09 11:25:00,43.65,43.69,43.63,43.65,21683.0,37.3375,37.3717,37.3204,37.3375,21683.0
2020-01-09 11:30:00,43.65,43.71,43.64,43.67,25357.0,37.3375,37.3888,37.3289,37.3546,25357.0
2020-01-09 11:35:00,43.67,43.69,43.66,43.67,17549.0,37.3546,37.3717,37.346,37.3546,17549.0
2020-01-09 11:40:00,43.66,43.67,43.59,43.59,43782.0,37.346,37.3546,37.2862,37.2862,43782.0
2020-01-09 11:45:00,43.6,43.61,43.57,43.57,19714.0,37.2947,37.3033,37.269,37.269,19714.0
2020-01-09 11:50:00,43.58,43.65,43.58,43.65,18910.0,37.2776,37.3375,37.2776,37.3375,18910.0
2020-01-09 11:55:00,43.65,43.73,43.65,43.7,23398.0,37.3375,37.4059,37.3375,37.3802,23398.0
2020-01-09 12:00:00,43.7,43.7,43.66,43.66,12434.0,37.3802,37.3802,37.346,37.346,12434.0
2020-01-09 12:05:00,43.67,43.67,43.63,43.63,20303.0,37.3546,37.3546,37.3204,37.3204,20303.0
2020-01-09 12:10:00,43.64,43.68,43.64,43.66,19865.0,37.3289,37.3631,37.3289,37.346,19865.0
2020-01-09 12:15:00,43.67,43.68,43.62,43.63,14165.0,37.3546,37.3631,37.3118,37.3204,14165.0
2020-01-09 12:20:00,43.64,43.64,43.58,43.58,11686.0,37.3289,37.3289,37.2776,37.2776,11686.0
2020-01-09 12:25:00,43.58,43.62,43.57,43.6,13834.0,37.2776,37.3118,37.269,37.2947,13834.0
2020-01-09 12:30:00,43.59,43.65,43.58,43.59,24318.0,37.2862,37.3375,37.2776,37.2862,24318.0
2020-01-09 12:35:00,43.59,43.6,43.56,43.56,13768.0,37.2862,37.2947,37.2605,37.2605,13768.0
2020-01-09 12:40:00,43.56,43.6,43.54,43.59,30087.0,37.2605,37.2947,37.2434,37.2862,30087.0
2020-01-09 12:45:00,43.6,43.73,43.6,43.72,35197.0,37.2947,37.4059,37.2947,37.3974,35197.0
2020-01-09 12:50:00,43.72,43.78,43.71,43.78,12156.0,37.3974,37.4487,37.3888,37.4487,12156.0
2020-01-09 12:55:00,43.78,43.81,43.76,43.79,12363.0,37.4487,37.4743,37.4316,37.4572,12363.0
2020-01-09 13:00:00,43.79,43.86,43.78,43.86,17500.0,37.4572,37.5171,37.4487,37.5171,17500.0
2020-01-09 13:05:00,43.85,43.86,43.8,43.8,10963.0,37.5086,37.5171,37.4658,37.4658,10963.0
2020-01-09 13:10:00,43.8,43.84,43.78,43.82,22190.0,37.4658,37.5,37.4487,37.4829,22190.0
2020-01-09 13:15:00,43.82,43.88,43.8,43.86,19991.0,37.4829,37.5342,37.4658,37.5171,19991.0
2020-01-09 13:20:00,43.85,43.86,43.81,43.81,7908.0,37.5086,37.5171,37.4743,37.4743,7908.0
2020-01-09 13:25:00,43.82,43.83,43.8,43.8,12331.0,37.4829,37.4914,37.4658,37.4658,12331.0
2020-01-09 13:30:00,43.8,43.81,43.79,43.8,25087.0,37.4658,37.4743,37.4572,37.4658,25087.0
2020-01-09 13:35:00,43.8,43.81,43.78,43.8,16443.0,37.4658,37.4743,37.4487,37.4658,16443.0
2020-01-09 13:40:00,43.79,43.81,43.79,43.8,19043.0,37.4572,37.4743,37.4572,37.4658,19043.0
2020-01-09 13:45:00,43.8,43.83,43.8,43.8,44585.0,37.4658,37.4914,37.4658,37.4658,44585.0
2020-01-09 13:50:00,43.8,43.91,43.8,43.85,28992.0,37.4658,37.5599,37.4658,37.5086,28992.0
2020-01-09 13:55:00,43.85,43.91,43.85,43.87,28443.0,37.5086,37.5599,37.5086,37.5257,28443.0
2020-01-09 14:00:00,43.87,43.91,43.87,43.91,16002.0,37.5257,37.5599,37.5257,37.5599,16002.0
2020-01-09 14:05:00,43.91,43.92,43.87,43.92,26258.0,37.5599,37.5684,37.5257,37.5684,26258.0
2020-01-09 14:10:00,43.91,43.97,43.91,43.96,29538.0,37.5599,37.6112,37.5599,37.6026,29538.0
2020-01-09 14:15:00,43.96,43.97,43.92,43.93,17925.0,37.6026,37.6112,37.5684,37.577,17925.0
2020-01-09 14:20:00,43.93,43.94,43.88,43.88,26678.0,37.577,37.5855,37.5342,37.5342,26678.0
2020-01-09 14:25:00,43.89,43.93,43.88,43.92,19342.0,37.5428,37.577,37.5342,37.5684,19342.0
2020-01-09 14:30:00,43.93,43.97,43.92,43.96,17732.0,37.577,37.6112,37.5684,37.6026,17732.0
2020-01-09 14:35:00,43.97,44.0,43.96,44.0,26440.0,37.6112,37.6369,37.6026,37.6369,26440.0
2020-01-09 14:40:00,43.99,44.0,43.97,43.98,17606.0,37.6283,37.6369,37.6112,37.6198,17606.0
2020-01-09 14:45:00,43.98,43.98,43.93,43.95,26886.0,37.6198,37.6198,37.577,37.5941,26886.0
2020-01-09 14:50:00,43.94,44.02,43.92,43.98,52928.0,37.5855,37.654,37.5684,37.6198,52928.0
2020-01-09 14:55:00,43.98,44.01,43.96,44.0,20095.0,37.6198,37.6454,37.6026,37.6369,20095.0
2020-01-09 15:00:00,43.99,44.04,43.99,44.04,16448.0,37.6283,37.6711,37.6283,37.6711,16448.0
2020-01-09 15:05:00,44.04,44.05,44.02,44.04,25117.0,37.6711,37.6796,37.654,37.6711,25117.0
2020-01-09 15:10:00,44.04,44.04,43.99,44.0,20900.0,37.6711,37.6711,37.6283,37.6369,20900.0
2020-01-09 15:15:00,44.0,44.03,43.99,44.02,26859.0,37.6369,37.6625,37.6283,37.654,26859.0
2020-01-09 15:20:00,44.01,44.02,43.95,43.96,27432.0,37.6454,37.654,37.5941,37.6026,27432.0
2020-01-09 15:25:00,43.95,43.96,43.91,43.95,30464.0,37.5941,37.6026,37.5599,37.5941,30464.0
2020-01-09 15:30:00,43.95,44.05,43.95,44.04,50219.0,37.5941,37.6796,37.5941,37.6711,50219.0
2020-01-09 15:35:00,44.04,44.07,44.03,44.07,47041.0,37.6711,37.6967,37.6625,37.6967,47041.0
2020-01-09 15:40:00,44.07,44.11,44.07,44.08,56644.0,37.6967,37.731,37.6967,37.7053,56644.0
2020-01-09 15:45:00,44.07,44.09,44.06,44.06,67697.0,37.6967,37.7138,37.6882,37.6882,67697.0
2020-01-09 15:50:00,44.07,44.1,44.06,44.08,144851.0,37.6967,37.7224,37.6882,37.7053,144851.0
2020-01-09 15:55:00,44.08,44.16,44.07,44.15,253046.0,37.7053,37.7737,37.6967,37.7652,253046.0
2020-01-10 09:30:00,44.37,44.46,44.36,44.44,82030.0,37.9534,38.0303,37.9448,38.0132,82030.0
2020-01-10 09:35:00,44.43,44.43,44.33,44.35,68191.0,38.0047,38.0047,37.9191,37.9362,68191.0
2020-01-10 09:40:00,44.36,44.39,44.27,44.33,23948.0,37.9448,37.9705,37.8678,37.9191,23948.0
2020-01-10 09:45:00,44.31,44.4,44.3,44.4,21462.0,37.902,37.979,37.8935,37.979,21462.0
2020-01-10 09:50:00,44.4,44.41,44.34,44.35,19948.0,37.979,37.9876,37.9277,37.9362,19948.0
2020-01-10 09:55:00,44.35,44.39,44.34,44.34,44439.0,37.9362,37.9705,37.9277,37.9277,44439.0
2020-01-10 10:00:00,44.34,44.37,44.28,44.34,17912.0,37.9277,37.9534,37.8764,37.9277,17912.0
2020-01-10 10:05:00,44.34,44.4,44.34,44.38,7780.0,37.9277,37.979,37.9277,37.9619,7780.0
2020-01-10 10:10:00,44.39,44.45,44.37,44.39,17836.0,37.9705,38.0218,37.9534,37.9705,17836.0
2020-01-10 10:15:00,44.39,44.42,44.33,44.33,14945.0,37.9705,37.9961,37.9191,37.9191,14945.0
2020-01-10 10:20:00,44.33,44.34,44.25,44.29,33043.0,37.9191,37.9277,37.8507,37.8849,33043.0
2020-01-10 10:25:00,44.28,44.3,44.25,44.28,13447.0,37.8764,37.8935,37.8507,37.8764,13447.0
2020-01-10 10:30:00,44.28,44.28,44.2,44.21,12891.0,37.8764,37.8764,37.8079,37.8165,12891.0
2020-01-10 10:35:00,44.21,44.21,44.16,44.21,16401.0,37.8165,37.8165,37.7737,37.8165,16401.0
2020-01-10 10:40:00,44.21,44.25,44.2,44.23,8816.0,37.8165,37.8507,37.8079,37.8336,8816.0
2020-01-10 10:45:00,44.23,44.28,44.18,44.18,14529.0,37.8336,37.8764,37.7908,37.7908,14529.0
2020-01-10 10:50:00,44.18,44.18,44.09,44.12,23947.0,37.7908,37.7908,37.7138,37.7395,23947.0
2020-01-10 10:55:00,44.12,44.22,44.11,44.2,11105.0,37.7395,37.825,37.731,37.8079,11105.0
2020-01-10 11:00:00,44.2,44.22,44.09,44.11,24118.0,37.8079,37.825,37.7138,37.731,24118.0
2020-01-10 11:05:00,44.1,44.15,44.08,44.14,16698.0,37.7224,37.7652,37.7053,37.7566,16698.0
2020-01-10 11:10:00,44.13,44.13,44.06,44.09,14056.0,37.7481,37.7481,37.6882,37.7138,14056.0
2020-01-10 11:15:00,44.09,44.1,43.98,43.99,36217.0,37.7138,37.7224,37.6198,37.6283,36217.0
2020-01-10 11:20:00,43.99,44.0,43.95,43.97,8417.0,37.6283,37.6369,37.5941,37.6112,8417.0
2020-01-10 11:25:00,43.96,44.01,43.95,43.98,19289.0,37.6026,37.6454,37.5941,37.6198,19289.0
2020-01-10 11:30:00,43.98,44.0,43.95,43.98,19323.0,37.6198,37.6369,37.5941,37.6198,19323.0
2020-01-10 11:35:00,43.98,44.03,43.97,44.03,11220.0,37.6198,37.6625,37.6112,37.6625,11220.0
2020-01-10 11:40:00,44.02,44.03,43.97,43.98,12000.0,37.654,37.6625,37.6112,37.6198,12000.0
2020-01-10 11:45:00,43.98,43.98,43.91,43.91,8060.0,37.6198,37.6198,37.5599,37.5599,8060.0
2020-01-10 11:50:00,43.92,43.95,43.9,43.94,7393.0,37.5684,37.5941,37.5513,37.5855,7393.0
2020-01-10 11:55:00,43.93,43.94,43.9,43.91,13037.0,37.577,37.5855,37.5513,37.5599,13037.0
2020-01-10 12:00:00,43.91,43.94,43.87,43.9,19907.0,37.5599,37.5855,37.5257,37.5513,19907.0
2020-01-10 12:05:00,43.9,43.92,43.84,43.85,24615.0,37.5513,37.5684,37.5,37.5086,24615.0
2020-01-10 12:10:00,43.85,43.86,43.82,43.84,23149.0,37.5086,37.5171,37.4829,37.5,23149.0
2020-01-10 12:15:00,43.84,43.85,43.8,43.83,19001.0,37.5,37.5086,37.4658,37.4914,19001.0
2020-01-10 12:20:00,43.83,43.87,43.81,43.82,17623.0,37.4914,37.5257,37.4743,37.4829,17623.0
2020-01-10 12:25:00,43.83,43.88,43.82,43.87,12275.0,37.4914,37.5342,37.4829,37.5257,12275.0
2020-01-10 12:30:00,43.88,43.95,43.87,43.94,21255.0,37.5342,37.5941,37.5257,37.5855,21255.0
2020-01-10 12:35:00,43.94,43.98,43.93,43.98,15908.0,37.5855,37.6198,37.577,37.6198,15908.0
2020-01-10 12:40:00,43.98,43.99,43.93,43.94,15130.0,37.6198,37.6283,37.577,37.5855,15130.0
2020-01-10 12:45:00,43.94,44.0,43.93,43.99,14385.0,37.5855,37.6369,37.577,37.6283,14385.0
2020-01-10 12:50:00,43.98,44.02,43.98,44.01,14190.0,37.6198,37.654,37.6198,37.6454,14190.0
2020-01-10 12:55:00,44.01,44.03,44.0,44.02,13455.0,37.6454,37.6625,37.6369,37.654,13455.0
2020-01-10 13:00:00,44.02,44.04,44.01,44.04,6771.0,37.654,37.6711,37.6454,37.6711,6771.0
2020-01-10 13:05:00,44.04,44.05,44.02,44.02,14217.0,37.6711,37.6796,37.654,37.654,14217.0
2020-01-10 13:10:00,44.03,44.03,44.0,44.02,10297.0,37.6625,37.6625,37.6369,37.654,10297.0
2020-01-10 13:15:00,44.02,44.05,44.01,44.04,9531.0,37.654,37.6796,37.6454,37.6711,9531.0
2020-01-10 13:20:00,44.04,44.04,43.99,44.01,15604.0,37.6711,37.6711,37.6283,37.6454,15604.0
2020-01-10 13:25:00,44.0,44.01,43.99,44.01,8085.0,37.6369,37.6454,37.6283,37.6454,8085.0
2020-01-10 13:30:00,44.02,44.11,44.02,44.11,7676.0,37.654,37.731,37.654,37.731,7676.0
2020-01-10 13:35:00,44.12,44.12,44.06,44.06,7649.0,37.7395,37.7395,37.6882,37.6882,7649.0
2020-01-10 13:40:00,44.06,44.1,44.06,44.1,6733.0,37.6882,37.7224,37.6882,37.7224,6733.0
2020-01-10 13:45:00,44.09,44.1,44.06,44.07,5351.0,37.7138,37.7224,37.6882,37.6967,5351.0
2020-01-10 13:50:00,44.07,44.07,44.04,44.05,11375.0,37.6967,37.6967,37.6711,37.6796,11375.0
2020-01-10 13:55:00,44.05,44.06,44.02,44.02,10189.0,37.6796,37.6882,37.654,37.654,10189.0
2020-01-10 14:00:00,44.02,44.04,44.01,44.04,7880.0,37.654,37.6711,37.6454,37.6711,7880.0
2020-01-10 14:05:00,44.04,44.05,44.03,44.05,8279.0,37.6711,37.6796,37.6625,37.6796,8279.0
2020-01-10 14:10:00,44.05,44.05,43.99,44.0,9398.0,37.6796,37.6796,37.6283,37.6369,9398.0
2020-01-10 14:15:00,44.0,44.02,43.99,44.02,14251.0,37.6369,37.654,37.6283,37.654,14251.0
2020-01-10 14:20:00,44.02,44.02,43.97,43.97,30846.0,37.654,37.654,37.6112,37.6112,30846.0
2020-01-10 14:25:00,43.98,44.02,43.97,43.99,10409.0,37.6198,37.654,37.6112,37.6283,10409.0
2020-01-10 14:30:00,44.0,44.0,43.97,44.0,6330.0,37.6369,37.6369,37.6112,37.6369,6330.0
2020-01-10 14:35:00,44.0,44.02,43.97,44.01,12986.0,37.6369,37.654,37.6112,37.6454,12986.0
2020-01-10 14:40:00,44.02,44.05,44.01,44.02,18944.0,37.654,37.6796,37.6454,37.654,18944.0
2020-01-10 14:45:00,44.02,44.04,43.99,44.03,11325.0,37.654,37.6711,37.6283,37.6625,11325.0
2020-01-10 14:50:00,44.02,44.04,44.0,44.01,15226.0,37.654,37.6711,37.6369,37.6454,15226.0
2020-01-10 14:55:00,44.01,44.04,44.0,44.02,12726.0,37.6454,37.6711,37.6369,37.654,12726.0
2020-01-10 15:00:00,44.02,44.03,43.98,44.02,18076.0,37.654,37.6625,37.6198,37.654,18076.0
2020-01-10 15:05:00,44.01,44.01,43.95,43.95,11348.0,37.6454,37.6454,37.5941,37.5941,11348.0
2020-01-10 15:10:00,43.95,43.99,43.95,43.97,17245.0,37.5941,37.6283,37.5941,37.6112,17245.0
2020-01-10 15:15:00,43.97,43.97,43.92,43.95,24310.0,37.6112,37.6112,37.5684,37.5941,24310.0
2020-01-10 15:20:00,43.95,43.97,43.94,43.97,8397.0,37.5941,37.6112,37.5855,37.6112,8397.0
2020-01-10 15:25:00,43.96,43.96,43.94,43.95,15900.0,37.6026,37.6026,37.5855,37.5941,15900.0
2020-01-10 15:30:00,43.94,43.96,43.91,43.92,29451.0,37.5855,37.6026,37.5599,37.5684,29451.0
2020-01-10 15:35:00,43.91,43.93,43.9,43.91,23168.0,37.5599,37.577,37.5513,37.5599,23168.0
2020-01-10 15:40:00,43.92,43.93,43.86,43.88,31566.0,37.5684,37.577,37.5171,37.5342,31566.0
2020-01-10 15:45:00,43.88,43.92,43.84,43.84,54205.0,37.5342,37.5684,37.5,37.5,54205.0
2020-01-10 15:50:00,43.84,43.93,43.83,43.93,64863.0,37.5,37.577,37.4914,37.577,64863.0
2020-01-10 15:55:00,43.93,43.97,43.91,43.95,178151.0,37.577,37.6112,37.5599,37.5941,178151.0
2020-01-13 09:30:00,44.04,44.15,44.01,44.06,76284.0,37.6711,37.7652,37.6454,37.6882,76284.0
2020-01-13 09:35:00,44.06,44.13,44.04,44.09,52349.0,37.6882,37.7481,37.6711,37.7138,52349.0
2020-01-13 09:40:00,44.1,44.1,44.01,44.1,25246.0,37.7224,37.7224,37.6454,37.7224,25246.0
2020-01-13 09:45:00,44.11,44.13,44.07,44.09,25194.0,37.731,37.7481,37.6967,37.7138,25194.0
2020-01-13 09:50:00,44.09,44.09,43.99,44.02,25856.0,37.7138,37.7138,37.6283,37.654,25856.0
2020-01-13 09:55:00,44.02,44.06,44.02,44.05,12462.0,37.654,37.6882,37.654,37.6796,12462.0
2020-01-13 10:00:00,44.06,44.09,44.01,44.02,11488.0,37.6882,37.7138,37.6454,37.654,11488.0
2020-01-13 10:05:00,44.01,44.04,43.98,44.01,23900.0,37.6454,37.6711,37.6198,37.6454,23900.0
2020-01-13 10:10:00,44.01,44.06,44.01,44.03,16575.0,37.6454,37.6882,37.6454,37.6625,16575.0
2020-01-13 10:15:00,44.02,44.07,44.02,44.04,14860.0,37.654,37.6967,37.654,37.6711,14860.0
2020-01-13 10:20:00,44.03,44.09,44.02,44.09,21678.0,37.6625,37.7138,37.654,37.7138,21678.0
2020-01-13 10:25:00,44.08,44.14,44.06,44.14,13114.0,37.7053,37.7566,37.6882,37.7566,13114.0
2020-01-13 10:30:00,44.14,44.15,44.11,44.14,17495.0,37.7566,37.7652,37.731,37.7566,17495.0
2020-01-13 10:35:00,44.15,44.17,44.13,44.15,7952.0,37.7652,37.7823,37.7481,37.7652,7952.0
2020-01-13 10:40:00,44.15,44.18,44.15,44.17,11456.0,37.7652,37.7908,37.7652,37.7823,11456.0
2020-01-13 10:45:00,44.16,44.19,44.15,44.17,8146.0,37.7737,37.7994,37.7652,37.7823,8146.0
2020-01-13 10:50:00,44.17,44.19,44.15,44.18,15971.0,37.7823,37.7994,37.7652,37.7908,15971.0
2020-01-13 10:55:00,44.18,44.25,44.17,44.25,8841.0,37.7908,37.8507,37.7823,37.8507,8841.0
2020-01-13 11:00:00,44.24,44.26,44.23,44.26,8584.0,37.8422,37.8593,37.8336,37.8593,8584.0
2020-01-13 11:05:00,44.26,44.28,44.24,44.26,8806.0,37.8593,37.8764,37.8422,37.8593,8806.0
2020-01-13 11:10:00,44.25,44.3,44.25,44.26,10463.0,37.8507,37.8935,37.8507,37.8593,10463.0
2020-01-13 11:15:00,44.27,44.3,44.26,44.3,8984.0,37.8678,37.8935,37.8593,37.8935,8984.0
2020-01-13 11:20:00,44.29,44.4,44.28,44.36,31577.0,37.8849,37.979,37.8764,37.9448,31577.0
2020-01-13 11:25:00,44.34,44.39,44.31,44.39,29274.0,37.9277,37.9705,37.902,37.9705,29274.0
2020-01-13 11:30:00,44.38,44.47,44.36,44.46,19277.0,37.9619,38.0389,37.9448,38.0303,19277.0
2020-01-13 11:35:00,44.45,44.48,44.42,44.44,15172.0,38.0218,38.0474,37.9961,38.0132,15172.0
2020-01-13 11:40:00,44.44,44.47,44.4,44.42,11522.0,38.0132,38.0389,37.979,37.9961,11522.0
2020-01-13 11:45:00,44.41,44.44,44.4,44.41,10976.0,37.9876,38.0132,37.979,37.9876,10976.0
2020-01-13 11:50:00,44.42,44.45,44.38,44.39,15065.0,37.9961,38.0218,37.9619,37.9705,15065.0
2020-01-13 11:55:00,44.39,44.41,44.36,44.38,9671.0,37.9705,37.9876,37.9448,37.9619,9671.0
2020-01-13 12:00:00,44.38,44.41,44.37,44.4,8865.0,37.9619,37.9876,37.9534,37.979,8865.0
2020-01-13 12:05:00,44.4,44.44,44.38,44.43,10928.0,37.979,38.0132,37.9619,38.0047,10928.0
2020-01-13 12:10:00,44.44,44.44,44.41,44.43,16430.0,38.0132,38.0132,37.9876,38.0047,16430.0
2020-01-13 12:15:00,44.43,44.43,44.41,44.42,8387.0,38.0047,38.0047,37.9876,37.9961,8387.0
2020-01-13 12:20:00,44.43,44.43,44.41,44.42,5359.0,38.0047,38.0047,37.9876,37.9961,5359.0
2020-01-13 12:25:00,44.43,44.45,44.4,44.4,19662.0,38.0047,38.0218,37.979,37.979,19662.0
2020-01-13 12:30:00,44.41,44.41,44.38,44.39,7373.0,37.9876,37.9876,37.9619,37.9705,7373.0
2020-01-13 12:35:00,44.39,44.39,44.32,44.33,20234.0,37.9705,37.9705,37.9106,37.9191,20234.0
2020-01-13 12:40:00,44.33,44.34,44.3,44.33,29562.0,37.9191,37.9277,37.8935,37.9191,29562.0
2020-01-13 12:45:00,44.33,44.34,44.29,44.3,10882.0,37.9191,37.9277,37.8849,37.8935,10882.0
2020-01-13 12:50:00,44.31,44.35,44.3,44.34,27588.0,37.902,37.9362,37.8935,37.9277,27588.0
2020-01-13 12:55:00,44.34,44.37,44.34,44.37,9207.0,37.9277,37.9534,37.9277,37.9534,9207.0
2020-01-13 13:00:00,44.37,44.37,44.35,44.36,7877.0,37.9534,37.9534,37.9362,37.9448,7877.0
2020-01-13 13:05:00,44.37,44.37,44.34,44.34,7815.0,37.9534,37.9534,37.9277,37.9277,7815.0
2020-01-13 13:10:00,44.34,44.35,44.31,44.32,11134.0,37.9277,37.9362,37.902,37.9106,11134.0
2020-01-13 13:15:00,44.32,44.35,44.31,44.34,8134.0,37.9106,37.9362,37.902,37.9277,8134.0
2020-01-13 13:20:00,44.34,44.36,44.3,44.31,19550.0,37.9277,37.9448,37.8935,37.902,19550.0
2020-01-13 13:25:00,44.31,44.32,44.29,44.3,8169.0,37.902,37.9106,37.8849,37.8935,8169.0
2020-01-13 13:30:00,44.3,44.34,44.29,44.34,8930.0,37.8935,37.9277,37.8849,37.9277,8930.0
2020-01-13 13:35:00,44.34,44.36,44.31,44.35,15055.0,37.9277,37.9448,37.902,37.9362,15055.0
2020-01-13 13:40:00,44.35,44.37,44.35,44.36,7384.0,37.9362,37.9534,37.9362,37.9448,7384.0
2020-01-13 13:45:00,44.36,44.37,44.35,44.36,11298.0,37.9448,37.9534,37.9362,37.9448,11298.0
2020-01-13 13:50:00,44.36,44.39,44.36,44.37,15972.0,37.9448,37.9705,37.9448,37.9534,15972.0
2020-01-13 13:55:00,44.38,44.41,44.36,44.37,23072.0,37.9619,37.9876,37.9448,37.9534,23072.0
2020-01-13 14:00:00,44.37,44.39,44.33,44.39,32099.0,37.9534,37.9705,37.9191,37.9705,32099.0
2020-01-13 14:05:00,44.38,44.39,44.33,44.34,41431.0,37.9619,37.9705,37.9191,37.9277,41431.0
2020-01-13 14:10:00,44.34,44.38,44.33,44.35,8487.0,37.9277,37.9619,37.9191,37.9362,8487.0
2020-01-13 14:15:00,44.36,44.36,44.32,44.34,9227.0,37.9448,37.9448,37.9106,37.9277,9227.0
2020-01-13 14:20:00,44.33,44.34,44.32,44.34,4600.0,37.9191,37.9277,37.9106,37.9277,4600.0
2020-01-13 14:25:00,44.34,44.34,44.31,44.32,10474.0,37.9277,37.9277,37.902,37.9106,10474.0
2020-01-13 14:30:00,44.33,44.33,44.29,44.3,14469.0,37.9191,37.9191,37.8849,37.8935,14469.0
2020-01-13 14:35:00,44.3,44.31,44.29,44.3,7370.0,37.8935,37.902,37.8849,37.8935,7370.0
2020-01-13 14:40:00,44.31,44.35,44.3,44.35,19663.0,37.902,37.9362,37.8935,37.9362,19663.0
2020-01-13 14:45:00,44.35,44.36,44.3,44.3,21296.0,37.9362,37.9448,37.8935,37.8935,21296.0
2020-01-13 14:50:00,44.3,44.33,44.3,44.33,29673.0,37.8935,37.9191,37.8935,37.9191,29673.0
2020-01-13 14:55:00,44.32,44.35,44.32,44.33,32410.0,37.9106,37.9362,37.9106,37.9191,32410.0
2020-01-13 15:00:00,44.31,44.36,44.31,44.35,12006.0,37.902,37.9448,37.902,37.9362,12006.0
2020-01-13 15:05:00,44.36,44.37,44.34,44.36,18608.0,37.9448,37.9534,37.9277,37.9448,18608.0
2020-01-13 15:10:00,44.35,44.35,44.32,44.33,11548.0,37.9362,37.9362,37.9106,37.9191,11548.0
2020-01-13 15:15:00,44.32,44.34,44.3,44.34,15903.0,37.9106,37.9277,37.8935,37.9277,15903.0
2020-01-13 15:20:00,44.34,44.34,44.32,44.34,17612.0,37.9277,37.9277,37.9106,37.9277,17612.0
2020-01-13 15:25:00,44.33,44.34,44.3,44.31,23070.0,37.9191,37.9277,37.8935,37.902,23070.0
2020-01-13 15:30:00,44.3,44.33,44.29,44.33,39092.0,37.8935,37.9191,37.8849,37.9191,39092.0
2020-01-13 15:35:00,44.33,44.34,44.31,44.34,26385.0,37.9191,37.9277,37.902,37.9277,26385.0
2020-01-13 15:40:00,44.34,44.37,44.32,44.37,38951.0,37.9277,37.9534,37.9106,37.9534,38951.0
2020-01-13 15:45:00,44.37,44.41,44.36,44.41,43410.0,37.9534,37.9876,37.9448,37.9876,43410.0
2020-01-13 15:50:00,44.41,44.45,44.4,44.42,107177.0,37.9876,38.0218,37.979,37.9961,107177.0
2020-01-13 15:55:00,44.41,44.46,44.38,44.43,270615.0,37.9876,38.0303,37.9619,38.0047,270615.0
2020-01-14 09:30:00,44.51,44.54,44.41,44.44,42795.0,38.0731,38.0988,37.9876,38.0132,42795.0
2020-01-14 09:35:00,44.46,44.5,44.35,44.41,10808.0,38.0303,38.0646,37.9362,37.9876,10808.0
2020-01-14 09:40:00,44.41,44.47,44.35,44.36,8673.0,37.9876,38.0389,37.9362,37.9448,8673.0
2020-01-14 09:45:00,44.36,44.4,44.33,44.38,13870.0,37.9448,37.979,37.9191,37.9619,13870.0
2020-01-14 09:50:00,44.37,44.38,44.32,44.33,14402.0,37.9534,37.9619,37.9106,37.9191,14402.0
2020-01-14 09:55:00,44.32,44.38,44.29,44.35,9105.0,37.9106,37.9619,37.8849,37.9362,9105.0
2020-01-14 10:00:00,44.34,44.38,44.31,44.32,12073.0,37.9277,37.9619,37.902,37.9106,12073.0
2020-01-14 10:05:00,44.3,44.3,44.16,44.16,40176.0,37.8935,37.8935,37.7737,37.7737,40176.0
2020-01-14 10:10:00,44.16,44.16,44.08,44.1,20131.0,37.7737,37.7737,37.7053,37.7224,20131.0
2020-01-14 10:15:00,44.11,44.19,44.09,44.18,12492.0,37.731,37.7994,37.7138,37.7908,12492.0
2020-01-14 10:20:00,44.17,44.19,44.11,44.15,13381.0,37.7823,37.7994,37.731,37.7652,13381.0
2020-01-14 10:25:00,44.15,44.17,44.13,44.16,14722.0,37.7652,37.7823,37.7481,37.7737,14722.0
2020-01-14 10:30:00,44.16,44.24,44.12,44.23,22637.0,37.7737,37.8422,37.7395,37.8336,22637.0
2020-01-14 10:35:00,44.22,44.29,44.2,44.29,7417.0,37.825,37.8849,37.8079,37.8849,7417.0
2020-01-14 10:40:00,44.3,44.37,44.29,44.34,14230.0,37.8935,37.9534,37.8849,37.9277,14230.0
2020-01-14 10:45:00,44.34,44.37,44.29,44.36,16460.0,37.9277,37.9534,37.8849,37.9448,16460.0
2020-01-14 10:50:00,44.36,44.38,44.32,44.34,12054.0,37.9448,37.9619,37.9106,37.9277,12054.0
2020-01-14 10:55:00,44.34,44.41,44.34,44.39,10091.0,37.9277,37.9876,37.9277,37.9705,10091.0
2020-01-14 11:00:00,44.4,44.49,44.39,44.49,9383.0,37.979,38.056,37.9705,38.056,9383.0
2020-01-14 11:05:00,44.48,44.51,44.46,44.47,16022.0,38.0474,38.0731,38.0303,38.0389,16022.0
2020-01-14 11:10:00,44.48,44.5,44.48,44.5,5592.0,38.0474,38.0646,38.0474,38.0646,5592.0
2020-01-14 11:15:00,44.5,44.5,44.43,44.43,16215.0,38.0646,38.0646,38.0047,38.0047,16215.0
2020-01-14 11:20:00,44.44,44.45,44.4,44.4,14666.0,38.0132,38.0218,37.979,37.979,14666.0
2020-01-14 11:25:00,44.41,44.44,44.39,44.43,18624.0,37.9876,38.0132,37.9705,38.0047,18624.0
2020-01-14 11:30:00,44.43,44.45,44.42,44.43,7987.0,38.0047,38.0218,37.9961,38.0047,7987.0
2020-01-14 11:35:00,44.43,44.45,44.41,44.45,10264.0,38.0047,38.0218,37.9876,38.0218,10264.0
2020-01-14 11:40:00,44.45,44.45,44.39,44.41,14580.0,38.0218,38.0218,37.9705,37.9876,14580.0
2020-01-14 11:45:00,44.41,44.44,44.4,44.44,11823.0,37.9876,38.0132,37.979,38.0132,11823.0
2020-01-14 11:50:00,44.44,44.46,44.43,44.45,6298.0,38.0132,38.0303,38.0047,38.0218,6298.0
2020-01-14 11:55:00,44.45,44.45,44.44,44.45,3372.0,38.0218,38.0218,38.0132,38.0218,3372.0
2020-01-14 12:00:00,44.44,44.45,44.42,44.43,12302.0,38.0132,38.0218,37.9961,38.0047,12302.0
2020-01-14 12:05:00,44.43,44.44,44.41,44.43,9610.0,38.0047,38.0132,37.9876,38.0047,9610.0
2020-01-14 12:10:00,44.43,44.45,44.42,44.45,5194.0,38.0047,38.0218,37.9961,38.0218,5194.0
2020-01-14 12:15:00,44.46,44.46,44.45,44.46,8587.0,38.0303,38.0303,38.0218,38.0303,8587.0
2020-01-14 12:20:00,44.46,44.48,44.45,44.48,6880.0,38.0303,38.0474,38.0218,38.0474,6880.0
2020-01-14 12:25:00,44.49,44.49,44.47,44.48,8209.0,38.056,38.056,38.0389,38.0474,8209.0
2020-01-14 12:30:00,44.48,44.52,44.47,44.52,9617.0,38.0474,38.0817,38.0389,38.0817,9617.0
2020-01-14 12:35:00,44.52,44.53,44.5,44.53,6417.0,38.0817,38.0902,38.0646,38.0902,6417.0
2020-01-14 12:40:00,44.53,44.54,44.51,44.52,6224.0,38.0902,38.0988,38.0731,38.0817,6224.0
2020-01-14 12:45:00,44.52,44.54,44.51,44.53,6365.0,38.0817,38.0988,38.0731,38.0902,6365.0
2020-01-14 12:50:00,44.53,44.57,44.53,44.57,7947.0,38.0902,38.1244,38.0902,38.1244,7947.0
2020-01-14 12:55:00,44.56,44.57,44.56,44.57,6045.0,38.1159,38.1244,38.1159,38.1244,6045.0
2020-01-14 13:00:00,44.57,44.57,44.55,44.56,3443.0,38.1244,38.1244,38.1073,38.1159,3443.0
2020-01-14 13:05:00,44.55,44.59,44.55,44.57,9537.0,38.1073,38.1415,38.1073,38.1244,9537.0
2020-01-14 13:10:00,44.57,44.57,44.53,44.53,15192.0,38.1244,38.1244,38.0902,38.0902,15192.0
2020-01-14 13:15:00,44.54,44.61,44.53,44.61,23624.0,38.0988,38.1586,38.0902,38.1586,23624.0
2020-01-14 13:20:00,44.62,44.62,44.6,44.61,5591.0,38.1672,38.1672,38.1501,38.1586,5591.0
2020-01-14 13:25:00,44.6,44.64,44.6,44.6,12751.0,38.1501,38.1843,38.1501,38.1501,12751.0
2020-01-14 13:30:00,44.61,44.61,44.58,44.6,8588.0,38.1586,38.1586,38.133,38.1501,8588.0
2020-01-14 13:35:00,44.59,44.61,44.44,44.57,33816.0,38.1415,38.1586,38.0132,38.1244,33816.0
2020-01-14 13:40:00,44.57,44.58,44.51,44.54,12046.0,38.1244,38.133,38.0731,38.0988,12046.0
2020-01-14 13:45:00,44.54,44.58,44.5,44.51,23536.0,38.0988,38.133,38.0646,38.0731,23536.0
2020-01-14 13:50:00,44.53,44.56,44.52,44.55,7580.0,38.0902,38.1159,38.0817,38.1073,7580.0
2020-01-14 13:55:00,44.55,44.59,44.54,44.55,11117.0,38.1073,38.1415,38.0988,38.1073,11117.0
2020-01-14 14:00:00,44.55,44.55,44.44,44.46,18588.0,38.1073,38.1073,38.0132,38.0303,18588.0
2020-01-14 14:05:00,44.46,44.49,44.42,44.43,12282.0,38.0303,38.056,37.9961,38.0047,12282.0
2020-01-14 14:10:00,44.43,44.45,44.38,44.43,19237.0,38.0047,38.0218,37.9619,38.0047,19237.0
2020-01-14 14:15:00,44.43,44.44,44.39,44.41,16837.0,38.0047,38.0132,37.9705,37.9876,16837.0
2020-01-14 14:20:00,44.41,44.44,44.41,44.43,7277.0,37.9876,38.0132,37.9876,38.0047,7277.0
2020-01-14 14:25:00,44.44,44.48,44.42,44.47,11611.0,38.0132,38.0474,37.9961,38.0389,11611.0
2020-01-14 14:30:00,44.47,44.47,44.44,44.44,9904.0,38.0389,38.0389,38.0132,38.0132,9904.0
2020-01-14 14:35:00,44.45,44.45,44.43,44.45,19836.0,38.0218,38.0218,38.0047,38.0218,19836.0
2020-01-14 14:40:00,44.44,44.47,44.43,44.47,6719.0,38.0132,38.0389,38.0047,38.0389,6719.0
2020-01-14 14:45:00,44.48,44.52,44.47,44.51,10628.0,38.0474,38.0817,38.0389,38.0731,10628.0
2020-01-14 14:50:00,44.51,44.51,44.47,44.48,8037.0,38.0731,38.0731,38.0389,38.0474,8037.0
2020-01-14 14:55:00,44.47,44.48,44.4,44.41,6526.0,38.0389,38.0474,37.979,37.9876,6526.0
2020-01-14 15:00:00,44.41,44.44,44.38,44.41,17036.0,37.9876,38.0132,37.9619,37.9876,17036.0
2020-01-14 15:05:00,44.42,44.44,44.41,44.43,12377.0,37.9961,38.0132,37.9876,38.0047,12377.0
2020-01-14 15:10:00,44.43,44.43,44.4,44.43,15628.0,38.0047,38.0047,37.979,38.0047,15628.0
2020-01-14 15:15:00,44.42,44.43,44.4,44.41,13375.0,37.9961,38.0047,37.979,37.9876,13375.0
2020-01-14 15:20:00,44.41,44.45,44.41,44.45,6639.0,37.9876,38.0218,37.9876,38.0218,6639.0
2020-01-14 15:25:00,44.45,44.45,44.38,44.39,24967.0,38.0218,38.0218,37.9619,37.9705,24967.0
2020-01-14 15:30:00,44.39,44.41,44.36,44.4,32093.0,37.9705,37.9876,37.9448,37.979,32093.0
2020-01-14 15:35:00,44.4,44.41,44.38,44.4,28785.0,37.979,37.9876,37.9619,37.979,28785.0
2020-01-14 15:40:00,44.4,44.44,44.4,44.41,41371.0,37.979,38.0132,37.979,37.9876,41371.0
2020-01-14 15:45:00,44.41,44.44,44.39,44.41,47563.0,37.9876,38.0132,37.9705,37.9876,47563.0
2020-01-14 15:50:00,44.41,44.42,44.36,44.39,108083.0,37.9876,37.9961,37.9448,37.9705,108083.0
2020-01-14 15:55:00,44.39,44.51,44.38,44.49,415726.0,37.9705,38.0731,37.9619,38.056,415726.0
2020-01-15 09:30:00,44.35,44.36,44.02,44.08,102902.0,37.9362,37.9448,37.654,37.7053,102902.0
2020-01-15 09:35:00,44.05,44.31,44.01,44.31,14095.0,37.6796,37.902,37.6454,37.902,14095.0
2020-01-15 09:40:00,44.3,44.31,44.23,44.28,16213.0,37.8935,37.902,37.8336,37.8764,16213.0
2020-01-15 09:45:00,44.29,44.43,44.28,44.43,21546.0,37.8849,38.0047,37.8764,38.0047,21546.0
2020-01-15 09:50:00,44.46,44.5,44.39,44.39,12529.0,38.0303,38.0646,37.9705,37.9705,12529.0
2020-01-15 09:55:00,44.4,44.42,44.3,44.33,19989.0,37.979,37.9961,37.8935,37.9191,19989.0
2020-01-15 10:00:00,44.33,44.41,44.32,44.38,16315.0,37.9191,37.9876,37.9106,37.9619,16315.0
2020-01-15 10:05:00,44.37,44.42,44.33,44.37,48219.0,37.9534,37.9961,37.9191,37.9534,48219.0
2020-01-15 10:10:00,44.37,44.39,44.29,44.31,14745.0,37.9534,37.9705,37.8849,37.902,14745.0
2020-01-15 10:15:00,44.31,44.33,44.29,44.33,7415.0,37.902,37.9191,37.8849,37.9191,7415.0
2020-01-15 10:20:00,44.33,44.39,44.3,44.39,9541.0,37.9191,37.9705,37.8935,37.9705,9541.0
2020-01-15 10:25:00,44.39,44.53,44.38,44.53,11602.0,37.9705,38.0902,37.9619,38.0902,11602.0
2020-01-15 10:30:00,44.52,44.56,44.46,44.47,25634.0,38.0817,38.1159,38.0303,38.0389,25634.0
2020-01-15 10:35:00,44.47,44.56,44.47,44.53,21008.0,38.0389,38.1159,38.0389,38.0902,21008.0
2020-01-15 10:40:00,44.52,44.57,44.52,44.57,18088.0,38.0817,38.1244,38.0817,38.1244,18088.0
2020-01-15 10:45:00,44.57,44.57,44.49,44.54,21697.0,38.1244,38.1244,38.056,38.0988,21697.0
2020-01-15 10:50:00,44.54,44.55,44.51,44.54,11878.0,38.0988,38.1073,38.0731,38.0988,11878.0
2020-01-15 10:55:00,44.54,44.56,44.51,44.56,12729.0,38.0988,38.1159,38.0731,38.1159,12729.0
2020-01-15 11:00:00,44.55,44.61,44.52,44.6,15025.0,38.1073,38.1586,38.0817,38.1501,15025.0
2020-01-15 11:05:00,44.6,44.61,44.56,44.61,13516.0,38.1501,38.1586,38.1159,38.1586,13516.0
2020-01-15 11:10:00,44.61,44.61,44.53,44.57,16799.0,38.1586,38.1586,38.0902,38.1244,16799.0
2020-01-15 11:15:00,44.57,44.57,44.54,44.55,8856.0,38.1244,38.1244,38.0988,38.1073,8856.0
2020-01-15 11:20:00,44.56,44.59,44.56,44.58,9932.0,38.1159,38.1415,38.1159,38.133,9932.0
2020-01-15 11:25:00,44.58,44.62,44.56,44.61,20173.0,38.133,38.1672,38.1159,38.1586,20173.0
2020-01-15 11:30:00,44.61,44.71,44.6,44.71,29828.0,38.1586,38.2442,38.1501,38.2442,29828.0
2020-01-15 11:35:00,44.71,44.75,44.7,44.75,11853.0,38.2442,38.2784,38.2356,38.2784,11853.0
2020-01-15 11:40:00,44.75,44.81,44.74,44.76,35221.0,38.2784,38.3297,38.2698,38.287,35221.0
2020-01-15 11:45:00,44.76,44.79,44.76,44.79,9615.0,38.287,38.3126,38.287,38.3126,9615.0
2020-01-15 11:50:00,44.79,44.8,44.73,44.73,16014.0,38.3126,38.3212,38.2613,38.2613,16014.0
2020-01-15 11:55:00,44.73,44.79,44.73,44.73,30439.0,38.2613,38.3126,38.2613,38.2613,30439.0
2020-01-15 12:00:00,44.73,44.74,44.71,44.73,18110.0,38.2613,38.2698,38.2442,38.2613,18110.0
2020-01-15 12:05:00,44.73,44.76,44.72,44.76,7827.0,38.2613,38.287,38.2527,38.287,7827.0
2020-01-15 12:10:00,44.75,44.79,44.75,44.77,11356.0,38.2784,38.3126,38.2784,38.2955,11356.0
2020-01-15 12:15:00,44.78,44.79,44.74,44.77,29120.0,38.3041,38.3126,38.2698,38.2955,29120.0
2020-01-15 12:20:00,44.78,44.8,44.77,44.79,14097.0,38.3041,38.3212,38.2955,38.3126,14097.0
2020-01-15 12:25:00,44.79,44.79,44.76,44.77,16127.0,38.3126,38.3126,38.287,38.2955,16127.0
2020-01-15 12:30:00,44.77,44.77,44.74,44.77,10543.0,38.2955,38.2955,38.2698,38.2955,10543.0
2020-01-15 12:35:00,44.76,44.82,44.76,44.81,11938.0,38.287,38.3383,38.287,38.3297,11938.0
2020-01-15 12:40:00,44.82,44.84,44.81,44.82,13299.0,38.3383,38.3554,38.3297,38.3383,13299.0
2020-01-15 12:45:00,44.82,44.82,44.77,44.77,13449.0,38.3383,38.3383,38.2955,38.2955,13449.0
2020-01-15 12:50:00,44.77,44.79,44.73,44.76,17140.0,38.2955,38.3126,38.2613,38.287,17140.0
2020-01-15 12:55:00,44.75,44.76,44.68,44.69,14534.0,38.2784,38.287,38.2185,38.2271,14534.0
2020-01-15 13:00:00,44.69,44.71,44.68,44.69,8680.0,38.2271,38.2442,38.2185,38.2271,8680.0
2020-01-15 13:05:00,44.69,44.7,44.66,44.66,8230.0,38.2271,38.2356,38.2014,38.2014,8230.0
2020-01-15 13:10:00,44.67,44.68,44.65,44.68,7619.0,38.21,38.2185,38.1929,38.2185,7619.0
2020-01-15 13:15:00,44.68,44.68,44.64,44.64,7990.0,38.2185,38.2185,38.1843,38.1843,7990.0
2020-01-15 13:20:00,44.64,44.65,44.58,44.59,14426.0,38.1843,38.1929,38.133,38.1415,14426.0
2020-01-15 13:25:00,44.59,44.63,44.59,44.62,12853.0,38.1415,38.1758,38.1415,38.1672,12853.0
2020-01-15 13:30:00,44.62,44.62,44.54,44.57,16899.0,38.1672,38.1672,38.0988,38.1244,16899.0
2020-01-15 13:35:00,44.58,44.58,44.57,44.57,7629.0,38.133,38.133,38.1244,38.1244,7629.0
2020-01-15 13:40:00,44.57,44.57,44.56,44.57,11253.0,38.1244,38.1244,38.1159,38.1244,11253.0
2020-01-15 13:45:00,44.56,44.59,44.55,44.59,16178.0,38.1159,38.1415,38.1073,38.1415,16178.0
2020-01-15 13:50:00,44.59,44.61,44.57,44.58,14214.0,38.1415,38.1586,38.1244,38.133,14214.0
2020-01-15 13:55:00,44.57,44.58,44.55,44.55,10594.0,38.1244,38.133,38.1073,38.1073,10594.0
2020-01-15 14:00:00,44.56,44.58,44.54,44.55,10503.0,38.1159,38.133,38.0988,38.1073,10503.0
2020-01-15 14:05:00,44.55,44.56,44.53,44.54,11770.0,38.1073,38.1159,38.0902,38.0988,11770.0
2020-01-15 14:10:00,44.54,44.57,44.53,44.57,11746.0,38.0988,38.1244,38.0902,38.1244,11746.0
2020-01-15 14:15:00,44.57,44.67,44.56,44.66,27296.0,38.1244,38.21,38.1159,38.2014,27296.0
2020-01-15 14:20:00,44.66,44.72,44.65,44.67,37357.0,38.2014,38.2527,38.1929,38.21,37357.0
2020-01-15 14:25:00,44.67,44.72,44.67,44.71,26291.0,38.21,38.2527,38.21,38.2442,26291.0
2020-01-15 14:30:00,44.7,44.74,44.68,44.74,14164.0,38.2356,38.2698,38.2185,38.2698,14164.0
2020-01-15 14:35:00,44.73,44.74,44.67,44.69,16182.0,38.2613,38.2698,38.21,38.2271,16182.0
2020-01-15 14:40:00,44.69,44.69,44.65,44.67,9068.0,38.2271,38.2271,38.1929,38.21,9068.0
2020-01-15 14:45:00,44.66,44.69,44.65,44.66,11034.0,38.2014,38.2271,38.1929,38.2014,11034.0
2020-01-15 14:50:00,44.66,44.66,44.62,44.65,12528.0,38.2014,38.2014,38.1672,38.1929,12528.0
2020-01-15 14:55:00,44.65,44.66,44.59,44.59,12606.0,38.1929,38.2014,38.1415,38.1415,12606.0
2020-01-15 15:00:00,44.6,44.61,44.54,44.54,16032.0,38.1501,38.1586,38.0988,38.0988,16032.0
2020-01-15 15:05:00,44.55,44.55,44.49,44.49,11404.0,38.1073,38.1073,38.056,38.056,11404.0
2020-01-15 15:10:00,44.5,44.5,44.46,44.49,21119.0,38.0646,38.0646,38.0303,38.056,21119.0
2020-01-15 15:15:00,44.48,44.51,44.45,44.46,28159.0,38.0474,38.0731,38.0218,38.0303,28159.0
2020-01-15 15:20:00,44.45,44.48,44.44,44.46,32887.0,38.0218,38.0474,38.0132,38.0303,32887.0
2020-01-15 15:25:00,44.45,44.45,44.38,44.41,27864.0,38.0218,38.0218,37.9619,37.9876,27864.0
2020-01-15 15:30:00,44.41,44.42,44.33,44.34,96751.0,37.9876,37.9961,37.9191,37.9277,96751.0
2020-01-15 15:35:00,44.34,44.36,44.3,44.3,49103.0,37.9277,37.9448,37.8935,37.8935,49103.0
2020-01-15 15:40:00,44.3,44.35,44.3,44.34,43004.0,37.8935,37.9362,37.8935,37.9277,43004.0
2020-01-15 15:45:00,44.34,44.4,44.33,44.39,40276.0,37.9277,37.979,37.9191,37.9705,40276.0
2020-01-15 15:50:00,44.39,44.43,44.39,44.41,54429.0,37.9705,38.0047,37.9705,37.9876,54429.0
2020-01-15 15:55:00,44.41,44.42,44.35,44.4,189740.0,37.9876,37.9961,37.9362,37.979,189740.0
2020-01-16 09:30:00,44.65,44.78,44.58,44.75,46393.0,38.1929,38.3041,38.133,38.2784,46393.0
2020-01-16 09:35:00,44.77,44.96,44.77,44.96,34320.0,38.2955,38.458,38.2955,38.458,34320.0
2020-01-16 09:40:00,44.97,45.03,44.93,45.0,20649.0,38.4666,38.5179,38.4324,38.4922,20649.0
2020-01-16 09:45:00,45.0,45.01,44.89,44.91,13829.0,38.4922,38.5008,38.3982,38.4153,13829.0
2020-01-16 09:50:00,44.9,44.94,44.86,44.93,23351.0,38.4067,38.4409,38.3725,38.4324,23351.0
2020-01-16 09:55:00,44.93,44.97,44.89,44.91,26337.0,38.4324,38.4666,38.3982,38.4153,26337.0
2020-01-16 10:00:00,44.92,44.98,44.92,44.94,25680.0,38.4238,38.4751,38.4238,38.4409,25680.0
2020-01-16 10:05:00,44.93,45.06,44.9,45.02,30553.0,38.4324,38.5436,38.4067,38.5094,30553.0
2020-01-16 10:10:00,45.02,45.11,44.99,45.07,17704.0,38.5094,38.5863,38.4837,38.5521,17704.0
2020-01-16 10:15:00,45.07,45.08,45.03,45.07,8716.0,38.5521,38.5607,38.5179,38.5521,8716.0
2020-01-16 10:20:00,45.07,45.11,45.0,45.05,39635.0,38.5521,38.5863,38.4922,38.535,39635.0
2020-01-16 10:25:00,45.05,45.13,45.04,45.1,23363.0,38.535,38.6034,38.5265,38.5778,23363.0
2020-01-16 10:30:00,45.1,45.14,45.1,45.14,8600.0,38.5778,38.612,38.5778,38.612,8600.0
2020-01-16 10:35:00,45.14,45.21,45.14,45.16,18973.0,38.612,38.6719,38.612,38.6291,18973.0
2020-01-16 10:40:00,45.16,45.19,45.1,45.14,33058.0,38.6291,38.6548,38.5778,38.612,33058.0
2020-01-16 10:45:00,45.13,45.17,45.1,45.16,17660.0,38.6034,38.6377,38.5778,38.6291,17660.0
2020-01-16 10:50:00,45.16,45.17,45.12,45.15,11204.0,38.6291,38.6377,38.5949,38.6206,11204.0
2020-01-16 10:55:00,45.15,45.2,45.14,45.17,41254.0,38.6206,38.6633,38.612,38.6377,41254.0
2020-01-16 11:00:00,45.18,45.19,45.15,45.17,14711.0,38.6462,38.6548,38.6206,38.6377,14711.0
2020-01-16 11:05:00,45.16,45.24,45.16,45.24,18119.0,38.6291,38.6975,38.6291,38.6975,18119.0
2020-01-16 11:10:00,45.23,45.29,45.23,45.28,26676.0,38.689,38.7403,38.689,38.7318,26676.0
2020-01-16 11:15:00,45.27,45.29,45.26,45.29,9075.0,38.7232,38.7403,38.7146,38.7403,9075.0
2020-01-16 11:20:00,45.29,45.33,45.29,45.32,23007.0,38.7403,38.7745,38.7403,38.766,23007.0
2020-01-16 11:25:00,45.32,45.36,45.28,45.32,31269.0,38.766,38.8002,38.7318,38.766,31269.0
2020-01-16 11:30:00,45.33,45.39,45.32,45.39,21005.0,38.7745,38.8258,38.766,38.8258,21005.0
2020-01-16 11:35:00,45.39,45.45,45.39,45.44,24467.0,38.8258,38.8772,38.8258,38.8686,24467.0
2020-01-16 11:40:00,45.44,45.44,45.39,45.4,14987.0,38.8686,38.8686,38.8258,38.8344,14987.0
2020-01-16 11:45:00,45.4,45.42,45.38,45.42,11918.0,38.8344,38.8515,38.8173,38.8515,11918.0
2020-01-16 11:50:00,45.42,45.44,45.3,45.3,26021.0,38.8515,38.8686,38.7489,38.7489,26021.0
2020-01-16 11:55:00,45.3,45.3,45.25,45.26,8216.0,38.7489,38.7489,38.7061,38.7146,8216.0
2020-01-16 12:00:00,45.26,45.27,45.23,45.27,11341.0,38.7146,38.7232,38.689,38.7232,11341.0
2020-01-16 12:05:00,45.27,45.3,45.25,45.26,8551.0,38.7232,38.7489,38.7061,38.7146,8551.0
2020-01-16 12:10:00,45.26,45.26,45.2,45.22,16982.0,38.7146,38.7146,38.6633,38.6804,16982.0
2020-01-16 12:15:00,45.23,45.26,45.2,45.26,8228.0,38.689,38.7146,38.6633,38.7146,8228.0
2020-01-16 12:20:00,45.26,45.26,45.22,45.23,12490.0,38.7146,38.7146,38.6804,38.689,12490.0
2020-01-16 12:25:00,45.22,45.23,45.2,45.23,7884.0,38.6804,38.689,38.6633,38.689,7884.0
2020-01-16 12:30:00,45.22,45.24,45.2,45.23,10254.0,38.6804,38.6975,38.6633,38.689,10254.0
2020-01-16 12:35:00,45.23,45.25,45.21,45.25,8448.0,38.689,38.7061,38.6719,38.7061,8448.0
2020-01-16 12:40:00,45.24,45.26,45.24,45.25,6307.0,38.6975,38.7146,38.6975,38.7061,6307.0
2020-01-16 12:45:00,45.25,45.3,45.24,45.29,9683.0,38.7061,38.7489,38.6975,38.7403,9683.0
2020-01-16 12:50:00,45.29,45.3,45.26,45.3,7231.0,38.7403,38.7489,38.7146,38.7489,7231.0
2020-01-16 12:55:00,45.29,45.3,45.27,45.29,7486.0,38.7403,38.7489,38.7232,38.7403,7486.0
2020-01-16 13:00:00,45.29,45.29,45.26,45.28,4737.0,38.7403,38.7403,38.7146,38.7318,4737.0
2020-01-16 13:05:00,45.27,45.29,45.26,45.29,8250.0,38.7232,38.7403,38.7146,38.7403,8250.0
2020-01-16 13:10:00,45.29,45.29,45.26,45.28,33857.0,38.7403,38.7403,38.7146,38.7318,33857.0
2020-01-16 13:15:00,45.28,45.33,45.28,45.31,16561.0,38.7318,38.7745,38.7318,38.7574,16561.0
2020-01-16 13:20:00,45.3,45.33,45.29,45.3,33222.0,38.7489,38.7745,38.7403,38.7489,33222.0
2020-01-16 13:25:00,45.3,45.35,45.29,45.35,12086.0,38.7489,38.7916,38.7403,38.7916,12086.0
2020-01-16 13:30:00,45.34,45.42,45.34,45.39,38576.0,38.7831,38.8515,38.7831,38.8258,38576.0
2020-01-16 13:35:00,45.4,45.44,45.39,45.42,17648.0,38.8344,38.8686,38.8258,38.8515,17648.0
2020-01-16 13:40:00,45.42,45.43,45.41,45.43,14961.0,38.8515,38.8601,38.843,38.8601,14961.0
2020-01-16 13:45:00,45.42,45.43,45.42,45.42,12805.0,38.8515,38.8601,38.8515,38.8515,12805.0
2020-01-16 13:50:00,45.42,45.43,45.4,45.41,18562.0,38.8515,38.8601,38.8344,38.843,18562.0
2020-01-16 13:55:00,45.41,45.44,45.41,45.44,5736.0,38.843,38.8686,38.843,38.8686,5736.0
2020-01-16 14:00:00,45.44,45.44,45.39,45.41,17841.0,38.8686,38.8686,38.8258,38.843,17841.0
2020-01-16 14:05:00,45.42,45.46,45.42,45.45,12440.0,38.8515,38.8857,38.8515,38.8772,12440.0
2020-01-16 14:10:00,45.45,45.45,45.37,45.45,39095.0,38.8772,38.8772,38.8087,38.8772,39095.0
2020-01-16 14:15:00,45.45,45.46,45.41,45.43,11556.0,38.8772,38.8857,38.843,38.8601,11556.0
2020-01-16 14:20:00,45.42,45.44,45.41,45.43,21473.0,38.8515,38.8686,38.843,38.8601,21473.0
2020-01-16 14:25:00,45.43,45.43,45.4,45.43,28776.0,38.8601,38.8601,38.8344,38.8601,28776.0
2020-01-16 14:30:00,45.43,45.43,45.41,45.42,34585.0,38.8601,38.8601,38.843,38.8515,34585.0
2020-01-16 14:35:00,45.42,45.44,45.38,45.4,25190.0,38.8515,38.8686,38.8173,38.8344,25190.0
2020-01-16 14:40:00,45.39,45.4,45.37,45.38,8546.0,38.8258,38.8344,38.8087,38.8173,8546.0
2020-01-16 14:45:00,45.37,45.38,45.36,45.38,10879.0,38.8087,38.8173,38.8002,38.8173,10879.0
2020-01-16 14:50:00,45.38,45.39,45.37,45.38,19275.0,38.8173,38.8258,38.8087,38.8173,19275.0
2020-01-16 14:55:00,45.38,45.38,45.34,45.34,18792.0,38.8173,38.8173,38.7831,38.7831,18792.0
2020-01-16 15:00:00,45.34,45.35,45.31,45.32,24557.0,38.7831,38.7916,38.7574,38.766,24557.0
2020-01-16 15:05:00,45.32,45.32,45.28,45.29,20295.0,38.766,38.766,38.7318,38.7403,20295.0
2020-01-16 15:10:00,45.28,45.29,45.25,45.26,15524.0,38.7318,38.7403,38.7061,38.7146,15524.0
2020-01-16 15:15:00,45.26,45.27,45.24,45.25,20885.0,38.7146,38.7232,38.6975,38.7061,20885.0
2020-01-16 15:20:00,45.24,45.31,45.24,45.3,18507.0,38.6975,38.7574,38.6975,38.7489,18507.0
2020-01-16 15:25:00,45.3,45.31,45.29,45.29,19220.0,38.7489,38.7574,38.7403,38.7403,19220.0
2020-01-16 15:30:00,45.3,45.33,45.28,45.33,24565.0,38.7489,38.7745,38.7318,38.7745,24565.0
2020-01-16 15:35:00,45.32,45.35,45.32,45.34,23085.0,38.766,38.7916,38.766,38.7831,23085.0
2020-01-16 15:40:00,45.33,45.37,45.33,45.37,21914.0,38.7745,38.8087,38.7745,38.8087,21914.0
2020-01-16 15:45:00,45.37,45.4,45.31,45.33,59043.0,38.8087,38.8344,38.7574,38.7745,59043.0
2020-01-16 15:50:00,45.34,45.37,45.33,45.36,64313.0,38.7831,38.8087,38.7745,38.8002,64313.0
2020-01-16 15:55:00,45.35,45.37,45.29,45.34,194497.0,38.7916,38.8087,38.7403,38.7831,194497.0
2020-01-17 09:30:00,45.4,45.46,45.24,45.4,284096.0,38.8344,38.8857,38.6975,38.8344,284096.0
2020-01-17 09:35:00,45.41,45.47,45.37,45.45,20959.0,38.843,38.8943,38.8087,38.8772,20959.0
2020-01-17 09:40:00,45.44,45.54,45.44,45.49,19109.0,38.8686,38.9542,38.8686,38.9114,19109.0
2020-01-17 09:45:00,45.49,45.49,45.31,45.31,13118.0,38.9114,38.9114,38.7574,38.7574,13118.0
2020-01-17 09:50:00,45.31,45.4,45.31,45.4,38604.0,38.7574,38.8344,38.7574,38.8344,38604.0
2020-01-17 09:55:00,45.4,45.42,45.37,45.41,52489.0,38.8344,38.8515,38.8087,38.843,52489.0
2020-01-17 10:00:00,45.4,45.44,45.38,45.44,22897.0,38.8344,38.8686,38.8173,38.8686,22897.0
2020-01-17 10:05:00,45.46,45.47,45.39,45.39,21151.0,38.8857,38.8943,38.8258,38.8258,21151.0
2020-01-17 10:10:00,45.4,45.44,45.39,45.43,11357.0,38.8344,38.8686,38.8258,38.8601,11357.0
2020-01-17 10:15:00,45.42,45.43,45.36,45.43,11255.0,38.8515,38.8601,38.8002,38.8601,11255.0
2020-01-17 10:20:00,45.44,45.47,45.41,45.45,10956.0,38.8686,38.8943,38.843,38.8772,10956.0
2020-01-17 10:25:00,45.45,45.54,45.45,45.53,11753.0,38.8772,38.9542,38.8772,38.9456,11753.0
2020-01-17 10:30:00,45.52,45.55,45.49,45.52,26247.0,38.937,38.9627,38.9114,38.937,26247.0
2020-01-17 10:35:00,45.53,45.53,45.45,45.48,7614.0,38.9456,38.9456,38.8772,38.9028,7614.0
2020-01-17 10:40:00,45.46,45.46,45.39,45.4,15669.0,38.8857,38.8857,38.8258,38.8344,15669.0
2020-01-17 10:45:00,45.39,45.42,45.36,45.36,27961.0,38.8258,38.8515,38.8002,38.8002,27961.0
2020-01-17 10:50:00,45.35,45.36,45.23,45.24,18422.0,38.7916,38.8002,38.689,38.6975,18422.0
2020-01-17 10:55:00,45.24,45.31,45.23,45.3,12308.0,38.6975,38.7574,38.689,38.7489,12308.0
2020-01-17 11:00:00,45.29,45.31,45.24,45.25,12116.0,38.7403,38.7574,38.6975,38.7061,12116.0
2020-01-17 11:05:00,45.25,45.25,45.21,45.24,8393.0,38.7061,38.7061,38.6719,38.6975,8393.0
2020-01-17 11:10:00,45.23,45.24,45.2,45.21,17614.0,38.689,38.6975,38.6633,38.6719,17614.0
2020-01-17 11:15:00,45.21,45.22,45.18,45.21,27036.0,38.6719,38.6804,38.6462,38.6719,27036.0
2020-01-17 11:20:00,45.21,45.28,45.19,45.27,6655.0,38.6719,38.7318,38.6548,38.7232,6655.0
2020-01-17 11:25:00,45.27,45.3,45.26,45.29,5603.0,38.7232,38.7489,38.7146,38.7403,5603.0
2020-01-17 11:30:00,45.28,45.28,45.25,45.26,11468.0,38.7318,38.7318,38.7061,38.7146,11468.0
2020-01-17 11:35:00,45.25,45.26,45.18,45.18,12373.0,38.7061,38.7146,38.6462,38.6462,12373.0
2020-01-17 11:40:00,45.19,45.21,45.16,45.2,12814.0,38.6548,38.6719,38.6291,38.6633,12814.0
2020-01-17 11:45:00,45.19,45.23,45.18,45.2,7838.0,38.6548,38.689,38.6462,38.6633,7838.0
2020-01-17 11:50:00,45.21,45.23,45.18,45.19,6736.0,38.6719,38.689,38.6462,38.6548,6736.0
2020-01-17 11:55:00,45.19,45.24,45.17,45.22,10666.0,38.6548,38.6975,38.6377,38.6804,10666.0
2020-01-17 12:00:00,45.22,45.22,45.18,45.22,11203.0,38.6804,38.6804,38.6462,38.6804,11203.0
2020-01-17 12:05:00,45.22,45.23,45.19,45.21,6937.0,38.6804,38.689,38.6548,38.6719,6937.0
2020-01-17 12:10:00,45.21,45.24,45.19,45.23,8427.0,38.6719,38.6975,38.6548,38.689,8427.0
2020-01-17 12:15:00,45.23,45.23,45.2,45.22,11650.0,38.689,38.689,38.6633,38.6804,11650.0
2020-01-17 12:20:00,45.22,45.28,45.21,45.28,11069.0,38.6804,38.7318,38.6719,38.7318,11069.0
2020-01-17 12:25:00,45.28,45.31,45.26,45.31,12904.0,38.7318,38.7574,38.7146,38.7574,12904.0
2020-01-17 12:30:00,45.3,45.3,45.25,45.26,7352.0,38.7489,38.7489,38.7061,38.7146,7352.0
2020-01-17 12:35:00,45.27,45.31,45.26,45.3,6852.0,38.7232,38.7574,38.7146,38.7489,6852.0
2020-01-17 12:40:00,45.3,45.31,45.27,45.29,5409.0,38.7489,38.7574,38.7232,38.7403,5409.0
2020-01-17 12:45:00,45.29,45.3,45.26,45.29,6101.0,38.7403,38.7489,38.7146,38.7403,6101.0
2020-01-17 12:50:00,45.29,45.33,45.28,45.32,10681.0,38.7403,38.7745,38.7318,38.766,10681.0
2020-01-17 12:55:00,45.32,45.32,45.28,45.32,7934.0,38.766,38.766,38.7318,38.766,7934.0
2020-01-17 13:00:00,45.31,45.31,45.26,45.28,4559.0,38.7574,38.7574,38.7146,38.7318,4559.0
2020-01-17 13:05:00,45.28,45.29,45.27,45.29,9079.0,38.7318,38.7403,38.7232,38.7403,9079.0
2020-01-17 13:10:00,45.29,45.31,45.29,45.31,6949.0,38.7403,38.7574,38.7403,38.7574,6949.0
2020-01-17 13:15:00,45.31,45.35,45.3,45.35,6453.0,38.7574,38.7916,38.7489,38.7916,6453.0
2020-01-17 13:20:00,45.35,45.35,45.32,45.32,7149.0,38.7916,38.7916,38.766,38.766,7149.0
2020-01-17 13:25:00,45.33,45.33,45.3,45.32,6675.0,38.7745,38.7745,38.7489,38.766,6675.0
2020-01-17 13:30:00,45.32,45.32,45.29,45.3,10161.0,38.766,38.766,38.7403,38.7489,10161.0
2020-01-17 13:35:00,45.3,45.32,45.3,45.32,5062.0,38.7489,38.766,38.7489,38.766,5062.0
2020-01-17 13:40:00,45.32,45.33,45.31,45.31,3960.0,38.766,38.7745,38.7574,38.7574,3960.0
2020-01-17 13:45:00,45.3,45.31,45.27,45.27,4073.0,38.7489,38.7574,38.7232,38.7232,4073.0
2020-01-17 13:50:00,45.27,45.28,45.24,45.27,6683.0,38.7232,38.7318,38.6975,38.7232,6683.0
2020-01-17 13:55:00,45.27,45.27,45.2,45.22,16562.0,38.7232,38.7232,38.6633,38.6804,16562.0
2020-01-17 14:00:00,45.22,45.23,45.21,45.22,3929.0,38.6804,38.689,38.6719,38.6804,3929.0
2020-01-17 14:05:00,45.22,45.26,45.22,45.26,5034.0,38.6804,38.7146,38.6804,38.7146,5034.0
2020-01-17 14:10:00,45.25,45.25,45.21,45.22,6446.0,38.7061,38.7061,38.6719,38.6804,6446.0
2020-01-17 14:15:00,45.22,45.29,45.22,45.29,13963.0,38.6804,38.7403,38.6804,38.7403,13963.0
2020-01-17 14:20:00,45.29,45.29,45.24,45.25,4359.0,38.7403,38.7403,38.6975,38.7061,4359.0
2020-01-17 14:25:00,45.26,45.26,45.22,45.23,9815.0,38.7146,38.7146,38.6804,38.689,9815.0
2020-01-17 14:30:00,45.23,45.24,45.21,45.22,9020.0,38.689,38.6975,38.6719,38.6804,9020.0
2020-01-17 14:35:00,45.22,45.23,45.19,45.21,16355.0,38.6804,38.689,38.6548,38.6719,16355.0
2020-01-17 14:40:00,45.21,45.22,45.2,45.21,8153.0,38.6719,38.6804,38.6633,38.6719,8153.0
2020-01-17 14:45:00,45.22,45.22,45.21,45.22,3791.0,38.6804,38.6804,38.6719,38.6804,3791.0
2020-01-17 14:50:00,45.21,45.22,45.19,45.2,8779.0,38.6719,38.6804,38.6548,38.6633,8779.0
2020-01-17 14:55:00,45.19,45.23,45.18,45.23,15696.0,38.6548,38.689,38.6462,38.689,15696.0
2020-01-17 15:00:00,45.23,45.25,45.2,45.21,7011.0,38.689,38.7061,38.6633,38.6719,7011.0
2020-01-17 15:05:00,45.2,45.22,45.14,45.15,11472.0,38.6633,38.6804,38.612,38.6206,11472.0
2020-01-17 15:10:00,45.15,45.15,45.11,45.15,21110.0,38.6206,38.6206,38.5863,38.6206,21110.0
2020-01-17 15:15:00,45.15,45.18,45.12,45.15,18484.0,38.6206,38.6462,38.5949,38.6206,18484.0
2020-01-17 15:20:00,45.14,45.15,45.13,45.15,12084.0,38.612,38.6206,38.6034,38.6206,12084.0
2020-01-17 15:25:00,45.15,45.17,45.14,45.16,23848.0,38.6206,38.6377,38.612,38.6291,23848.0
2020-01-17 15:30:00,45.15,45.16,45.12,45.15,31440.0,38.6206,38.6291,38.5949,38.6206,31440.0
2020-01-17 15:35:00,45.15,45.22,45.14,45.2,27050.0,38.6206,38.6804,38.612,38.6633,27050.0
2020-01-17 15:40:00,45.21,45.22,45.16,45.2,42811.0,38.6719,38.6804,38.6291,38.6633,42811.0
2020-01-17 15:45:00,45.19,45.23,45.19,45.23,45509.0,38.6548,38.689,38.6548,38.689,45509.0
2020-01-17 15:50:00,45.22,45.27,45.21,45.25,85498.0,38.6804,38.7232,38.6719,38.7061,85498.0
2020-01-17 15:55:00,45.25,45.26,45.2,45.24,229986.0,38.7061,38.7146,38.6633,38.6975,229986.0
2020-01-21 09:30:00,45.1,45.1,44.87,45.06,61660.0,38.5778,38.5778,38.381,38.5436,61660.0
2020-01-21 09:35:00,45.07,45.16,44.99,45.16,16557.0,38.5521,38.6291,38.4837,38.6291,16557.0
2020-01-21 09:40:00,45.16,45.16,44.94,44.94,15453.0,38.6291,38.6291,38.4409,38.4409,15453.0
2020-01-21 09:45:00,44.95,44.99,44.92,44.96,21656.0,38.4495,38.4837,38.4238,38.458,21656.0
2020-01-21 09:50:00,44.97,45.06,44.97,45.05,48583.0,38.4666,38.5436,38.4666,38.535,48583.0
2020-01-21 09:55:00,45.06,45.18,45.06,45.15,34934.0,38.5436,38.6462,38.5436,38.6206,34934.0
2020-01-21 10:00:00,45.14,45.25,45.14,45.14,20032.0,38.612,38.7061,38.612,38.612,20032.0
2020-01-21 10:05:00,45.12,45.18,45.12,45.16,15906.0,38.5949,38.6462,38.5949,38.6291,15906.0
2020-01-21 10:10:00,45.17,45.19,45.14,45.18,41476.0,38.6377,38.6548,38.612,38.6462,41476.0
2020-01-21 10:15:00,45.17,45.17,45.11,45.13,68752.0,38.6377,38.6377,38.5863,38.6034,68752.0
2020-01-21 10:20:00,45.13,45.13,45.05,45.05,18579.0,38.6034,38.6034,38.535,38.535,18579.0
2020-01-21 10:25:00,45.05,45.16,45.04,45.16,19085.0,38.535,38.6291,38.5265,38.6291,19085.0
2020-01-21 10:30:00,45.16,45.2,45.16,45.18,14612.0,38.6291,38.6633,38.6291,38.6462,14612.0
2020-01-21 10:35:00,45.19,45.21,45.16,45.16,11771.0,38.6548,38.6719,38.6291,38.6291,11771.0
2020-01-21 10:40:00,45.16,45.16,45.11,45.11,18725.0,38.6291,38.6291,38.5863,38.5863,18725.0
2020-01-21 10:45:00,45.12,45.12,45.09,45.11,9315.0,38.5949,38.5949,38.5692,38.5863,9315.0
2020-01-21 10:50:00,45.11,45.12,45.1,45.12,6238.0,38.5863,38.5949,38.5778,38.5949,6238.0
2020-01-21 10:55:00,45.12,45.12,45.07,45.09,12573.0,38.5949,38.5949,38.5521,38.5692,12573.0
2020-01-21 11:00:00,45.09,45.13,45.08,45.11,14960.0,38.5692,38.6034,38.5607,38.5863,14960.0
2020-01-21 11:05:00,45.11,45.17,45.11,45.15,20317.0,38.5863,38.6377,38.5863,38.6206,20317.0
2020-01-21 11:10:00,45.15,45.15,45.08,45.09,16465.0,38.6206,38.6206,38.5607,38.5692,16465.0
2020-01-21 11:15:00,45.08,45.09,45.05,45.07,10688.0,38.5607,38.5692,38.535,38.5521,10688.0
2020-01-21 11:20:00,45.08,45.12,45.07,45.1,18165.0,38.5607,38.5949,38.5521,38.5778,18165.0
2020-01-21 11:25:00,45.1,45.11,45.05,45.06,16289.0,38.5778,38.5863,38.535,38.5436,16289.0
2020-01-21 11:30:00,45.07,45.08,45.06,45.06,9041.0,38.5521,38.5607,38.5436,38.5436,9041.0
2020-01-21 11:35:00,45.06,45.13,45.05,45.13,11934.0,38.5436,38.6034,38.535,38.6034,11934.0
2020-01-21 11:40:00,45.13,45.19,45.12,45.17,19116.0,38.6034,38.6548,38.5949,38.6377,19116.0
2020-01-21 11:45:00,45.18,45.28,45.17,45.28,26804.0,38.6462,38.7318,38.6377,38.7318,26804.0
2020-01-21 11:50:00,45.27,45.33,45.26,45.31,21387.0,38.7232,38.7745,38.7146,38.7574,21387.0
2020-01-21 11:55:00,45.32,45.35,45.31,45.33,24436.0,38.766,38.7916,38.7574,38.7745,24436.0
2020-01-21 12:00:00,45.33,45.34,45.29,45.34,23283.0,38.7745,38.7831,38.7403,38.7831,23283.0
2020-01-21 12:05:00,45.34,45.38,45.33,45.37,12451.0,38.7831,38.8173,38.7745,38.8087,12451.0
2020-01-21 12:10:00,45.37,45.38,45.32,45.35,24238.0,38.8087,38.8173,38.766,38.7916,24238.0
2020-01-21 12:15:00,45.35,45.36,45.34,45.34,8209.0,38.7916,38.8002,38.7831,38.7831,8209.0
2020-01-21 12:20:00,45.34,45.34,45.29,45.33,19428.0,38.7831,38.7831,38.7403,38.7745,19428.0
2020-01-21 12:25:00,45.33,45.34,45.3,45.3,12069.0,38.7745,38.7831,38.7489,38.7489,12069.0
2020-01-21 12:30:00,45.31,45.36,45.3,45.36,13384.0,38.7574,38.8002,38.7489,38.8002,13384.0
2020-01-21 12:35:00,45.36,45.36,45.33,45.36,12381.0,38.8002,38.8002,38.7745,38.8002,12381.0
2020-01-21 12:40:00,45.36,45.39,45.35,45.35,17682.0,38.8002,38.8258,38.7916,38.7916,17682.0
2020-01-21 12:45:00,45.35,45.35,45.3,45.32,12487.0,38.7916,38.7916,38.7489,38.766,12487.0
2020-01-21 12:50:00,45.32,45.32,45.27,45.27,12506.0,38.766,38.766,38.7232,38.7232,12506.0
2020-01-21 12:55:00,45.28,45.28,45.24,45.25,13669.0,38.7318,38.7318,38.6975,38.7061,13669.0
2020-01-21 13:00:00,45.25,45.29,45.24,45.28,17813.0,38.7061,38.7403,38.6975,38.7318,17813.0
2020-01-21 13:05:00,45.29,45.32,45.28,45.31,14933.0,38.7403,38.766,38.7318,38.7574,14933.0
2020-01-21 13:10:00,45.31,45.31,45.28,45.28,9208.0,38.7574,38.7574,38.7318,38.7318,9208.0
2020-01-21 13:15:00,45.29,45.29,45.16,45.17,32600.0,38.7403,38.7403,38.6291,38.6377,32600.0
2020-01-21 13:20:00,45.17,45.2,45.15,45.18,17840.0,38.6377,38.6633,38.6206,38.6462,17840.0
2020-01-21 13:25:00,45.18,45.22,45.17,45.2,10258.0,38.6462,38.6804,38.6377,38.6633,10258.0
2020-01-21 13:30:00,45.21,45.21,45.12,45.15,17991.0,38.6719,38.6719,38.5949,38.6206,17991.0
2020-01-21 13:35:00,45.14,45.15,45.11,45.15,10997.0,38.612,38.6206,38.5863,38.6206,10997.0
2020-01-21 13:40:00,45.15,45.18,45.13,45.17,8224.0,38.6206,38.6462,38.6034,38.6377,8224.0
2020-01-21 13:45:00,45.18,45.18,45.12,45.14,11662.0,38.6462,38.6462,38.5949,38.612,11662.0
2020-01-21 13:50:00,45.14,45.17,45.11,45.14,15285.0,38.612,38.6377,38.5863,38.612,15285.0
2020-01-21 13:55:00,45.13,45.15,45.12,45.14,19868.0,38.6034,38.6206,38.5949,38.612,19868.0
2020-01-21 14:00:00,45.14,45.19,45.13,45.18,13211.0,38.612,38.6548,38.6034,38.6462,13211.0
2020-01-21 14:05:00,45.19,45.22,45.17,45.22,28685.0,38.6548,38.6804,38.6377,38.6804,28685.0
2020-01-21 14:10:00,45.22,45.25,45.21,45.22,13168.0,38.6804,38.7061,38.6719,38.6804,13168.0
2020-01-21 14:15:00,45.22,45.26,45.21,45.25,12627.0,38.6804,38.7146,38.6719,38.7061,12627.0
2020-01-21 14:20:00,45.25,45.26,45.2,45.21,15723.0,38.7061,38.7146,38.6633,38.6719,15723.0
2020-01-21 14:25:00,45.21,45.23,45.2,45.2,15242.0,38.6719,38.689,38.6633,38.6633,15242.0
2020-01-21 14:30:00,45.21,45.22,45.19,45.22,17582.0,38.6719,38.6804,38.6548,38.6804,17582.0
2020-01-21 14:35:00,45.22,45.26,45.19,45.25,17658.0,38.6804,38.7146,38.6548,38.7061,17658.0
2020-01-21 14:40:00,45.26,45.28,45.25,45.26,8637.0,38.7146,38.7318,38.7061,38.7146,8637.0
2020-01-21 14:45:00,45.26,45.26,45.18,45.2,16039.0,38.7146,38.7146,38.6462,38.6633,16039.0
2020-01-21 14:50:00,45.2,45.21,45.18,45.2,7865.0,38.6633,38.6719,38.6462,38.6633,7865.0
2020-01-21 14:55:00,45.2,45.23,45.19,45.22,12969.0,38.6633,38.689,38.6548,38.6804,12969.0
2020-01-21 15:00:00,45.23,45.26,45.22,45.26,15615.0,38.689,38.7146,38.6804,38.7146,15615.0
2020-01-21 15:05:00,45.25,45.26,45.22,45.23,16403.0,38.7061,38.7146,38.6804,38.689,16403.0
2020-01-21 15:10:00,45.23,45.24,45.21,45.23,20081.0,38.689,38.6975,38.6719,38.689,20081.0
2020-01-21 15:15:00,45.23,45.24,45.19,45.2,12019.0,38.689,38.6975,38.6548,38.6633,12019.0
2020-01-21 15:20:00,45.19,45.2,45.17,45.18,8599.0,38.6548,38.6633,38.6377,38.6462,8599.0
2020-01-21 15:25:00,45.18,45.18,45.16,45.18,23112.0,38.6462,38.6462,38.6291,38.6462,23112.0
2020-01-21 15:30:00,45.18,45.21,45.15,45.15,33500.0,38.6462,38.6719,38.6206,38.6206,33500.0
2020-01-21 15:35:00,45.16,45.17,45.12,45.14,22949.0,38.6291,38.6377,38.5949,38.612,22949.0
2020-01-21 15:40:00,45.15,45.15,45.08,45.09,26276.0,38.6206,38.6206,38.5607,38.5692,26276.0
2020-01-21 15:45:00,45.09,45.11,45.08,45.09,35105.0,38.5692,38.5863,38.5607,38.5692,35105.0
2020-01-21 15:50:00,45.08,45.1,45.04,45.09,80409.0,38.5607,38.5778,38.5265,38.5692,80409.0
2020-01-21 15:55:00,45.09,45.15,45.09,45.12,203595.0,38.5692,38.6206,38.5692,38.5949,203595.0
2020-01-22 09:30:00,45.24,45.29,45.13,45.27,39775.0,38.6975,38.7403,38.6034,38.7232,39775.0
2020-01-22 09:35:00,45.26,45.31,45.21,45.24,10913.0,38.7146,38.7574,38.6719,38.6975,10913.0
2020-01-22 09:40:00,45.23,45.27,45.18,45.27,10587.0,38.689,38.7232,38.6462,38.7232,10587.0
2020-01-22 09:45:00,45.26,45.31,45.22,45.29,10512.0,38.7146,38.7574,38.6804,38.7403,10512.0
2020-01-22 09:50:00,45.28,45.28,45.15,45.16,14459.0,38.7318,38.7318,38.6206,38.6291,14459.0
2020-01-22 09:55:00,45.17,45.2,45.15,45.18,12553.0,38.6377,38.6633,38.6206,38.6462,12553.0
2020-01-22 10:00:00,45.19,45.22,45.11,45.11,12860.0,38.6548,38.6804,38.5863,38.5863,12860.0
2020-01-22 10:05:00,45.11,45.17,45.06,45.14,29364.0,38.5863,38.6377,38.5436,38.612,29364.0
2020-01-22 10:10:00,45.13,45.15,45.1,45.1,13628.0,38.6034,38.6206,38.5778,38.5778,13628.0
2020-01-22 10:15:00,45.1,45.14,45.07,45.14,22379.0,38.5778,38.612,38.5521,38.612,22379.0
2020-01-22 10:20:00,45.13,45.17,45.09,45.16,19247.0,38.6034,38.6377,38.5692,38.6291,19247.0
2020-01-22 10:25:00,45.15,45.17,45.15,45.16,7655.0,38.6206,38.6377,38.6206,38.6291,7655.0
2020-01-22 10:30:00,45.16,45.18,45.12,45.18,11961.0,38.6291,38.6462,38.5949,38.6462,11961.0
2020-01-22 10:35:00,45.18,45.19,45.15,45.18,16106.0,38.6462,38.6548,38.6206,38.6462,16106.0
2020-01-22 10:40:00,45.18,45.19,45.16,45.16,8873.0,38.6462,38.6548,38.6291,38.6291,8873.0
2020-01-22 10:45:00,45.16,45.19,45.12,45.12,8737.0,38.6291,38.6548,38.5949,38.5949,8737.0
2020-01-22 10:50:00,45.12,45.14,45.11,45.12,7963.0,38.5949,38.612,38.5863,38.5949,7963.0
2020-01-22 10:55:00,45.12,45.13,45.07,45.07,13928.0,38.5949,38.6034,38.5521,38.5521,13928.0
2020-01-22 11:00:00,45.07,45.07,45.04,45.06,12637.0,38.5521,38.5521,38.5265,38.5436,12637.0
2020-01-22 11:05:00,45.07,45.12,45.06,45.12,8622.0,38.5521,38.5949,38.5436,38.5949,8622.0
2020-01-22 11:10:00,45.11,45.12,45.06,45.07,10643.0,38.5863,38.5949,38.5436,38.5521,10643.0
2020-01-22 11:15:00,45.07,45.12,45.06,45.12,10033.0,38.5521,38.5949,38.5436,38.5949,10033.0
2020-01-22 11:20:00,45.12,45.16,45.11,45.14,10664.0,38.5949,38.6291,38.5863,38.612,10664.0
2020-01-22 11:25:00,45.14,45.14,45.08,45.08,12285.0,38.612,38.612,38.5607,38.5607,12285.0
2020-01-22 11:30:00,45.08,45.09,45.05,45.06,16414.0,38.5607,38.5692,38.535,38.5436,16414.0
2020-01-22 11:35:00,45.06,45.14,45.06,45.14,11785.0,38.5436,38.612,38.5436,38.612,11785.0
2020-01-22 11:40:00,45.14,45.16,45.11,45.15,12829.0,38.612,38.6291,38.5863,38.6206,12829.0
2020-01-22 11:45:00,45.14,45.14,45.1,45.1,4702.0,38.612,38.612,38.5778,38.5778,4702.0
2020-01-22 11:50:00,45.11,45.13,45.08,45.1,15105.0,38.5863,38.6034,38.5607,38.5778,15105.0
2020-01-22 11:55:00,45.1,45.11,45.06,45.11,5650.0,38.5778,38.5863,38.5436,38.5863,5650.0
2020-01-22 12:00:00,45.11,45.12,45.07,45.08,9792.0,38.5863,38.5949,38.5521,38.5607,9792.0
2020-01-22 12:05:00,45.08,45.12,45.07,45.12,7682.0,38.5607,38.5949,38.5521,38.5949,7682.0
2020-01-22 12:10:00,45.12,45.12,45.06,45.06,8319.0,38.5949,38.5949,38.5436,38.5436,8319.0
2020-01-22 12:15:00,45.07,45.07,45.03,45.04,9528.0,38.5521,38.5521,38.5179,38.5265,9528.0
2020-01-22 12:20:00,45.03,45.04,45.01,45.02,4264.0,38.5179,38.5265,38.5008,38.5094,4264.0
2020-01-22 12:25:00,45.02,45.02,45.0,45.01,7754.0,38.5094,38.5094,38.4922,38.5008,7754.0
2020-01-22 12:30:00,45.02,45.03,44.98,45.02,12288.0,38.5094,38.5179,38.4751,38.5094,12288.0
2020-01-22 12:35:00,45.02,45.03,44.99,45.0,3998.0,38.5094,38.5179,38.4837,38.4922,3998.0
2020-01-22 12:40:00,44.99,45.01,44.97,44.98,6458.0,38.4837,38.5008,38.4666,38.4751,6458.0
2020-01-22 12:45:00,44.98,45.0,44.97,44.98,4606.0,38.4751,38.4922,38.4666,38.4751,4606.0
2020-01-22 12:50:00,44.97,44.98,44.96,44.98,4746.0,38.4666,38.4751,38.458,38.4751,4746.0
2020-01-22 12:55:00,44.98,44.98,44.95,44.97,5997.0,38.4751,38.4751,38.4495,38.4666,5997.0
2020-01-22 13:00:00,44.97,44.97,44.95,44.96,7448.0,38.4666,38.4666,38.4495,38.458,7448.0
2020-01-22 13:05:00,44.96,44.97,44.89,44.89,11566.0,38.458,38.4666,38.3982,38.3982,11566.0
2020-01-22 13:10:00,44.89,44.95,44.89,44.95,9837.0,38.3982,38.4495,38.3982,38.4495,9837.0
2020-01-22 13:15:00,44.94,44.96,44.92,44.96,8274.0,38.4409,38.458,38.4238,38.458,8274.0
2020-01-22 13:20:00,44.95,44.96,44.92,44.94,8140.0,38.4495,38.458,38.4238,38.4409,8140.0
2020-01-22 13:25:00,44.94,44.95,44.93,44.95,5380.0,38.4409,38.4495,38.4324,38.4495,5380.0
2020-01-22 13:30:00,44.95,44.95,44.91,44.91,2900.0,38.4495,38.4495,38.4153,38.4153,2900.0
2020-01-22 13:35:00,44.91,44.97,44.91,44.97,15269.0,38.4153,38.4666,38.4153,38.4666,15269.0
2020-01-22 13:40:00,44.96,45.02,44.96,45.0,11514.0,38.458,38.5094,38.458,38.4922,11514.0
2020-01-22 13:45:00,45.0,45.02,44.99,45.0,9580.0,38.4922,38.5094,38.4837,38.4922,9580.0
2020-01-22 13:50:00,45.01,45.02,44.99,45.02,7277.0,38.5008,38.5094,38.4837,38.5094,7277.0
2020-01-22 13:55:00,45.02,45.02,44.95,44.96,8672.0,38.5094,38.5094,38.4495,38.458,8672.0
2020-01-22 14:00:00,44.95,44.96,44.94,44.96,11003.0,38.4495,38.458,38.4409,38.458,11003.0
2020-01-22 14:05:00,44.96,45.0,44.96,45.0,6601.0,38.458,38.4922,38.458,38.4922,6601.0
2020-01-22 14:10:00,45.01,45.03,45.0,45.01,9603.0,38.5008,38.5179,38.4922,38.5008,9603.0
2020-01-22 14:15:00,45.01,45.01,44.98,44.98,11014.0,38.5008,38.5008,38.4751,38.4751,11014.0
2020-01-22 14:20:00,44.99,45.01,44.98,45.01,9299.0,38.4837,38.5008,38.4751,38.5008,9299.0
2020-01-22 14:25:00,45.01,45.02,45.01,45.02,12259.0,38.5008,38.5094,38.5008,38.5094,12259.0
2020-01-22 14:30:00,45.02,45.02,44.98,44.99,7853.0,38.5094,38.5094,38.4751,38.4837,7853.0
2020-01-22 14:35:00,44.98,44.99,44.97,44.97,3859.0,38.4751,38.4837,38.4666,38.4666,3859.0
2020-01-22 14:40:00,44.97,44.98,44.95,44.96,12363.0,38.4666,38.4751,38.4495,38.458,12363.0
2020-01-22 14:45:00,44.96,45.02,44.94,45.01,28959.0,38.458,38.5094,38.4409,38.5008,28959.0
2020-01-22 14:50:00,45.02,45.02,45.0,45.01,7155.0,38.5094,38.5094,38.4922,38.5008,7155.0
2020-01-22 14:55:00,45.01,45.01,45.0,45.0,3240.0,38.5008,38.5008,38.4922,38.4922,3240.0
2020-01-22 15:00:00,45.0,45.0,44.95,44.96,10198.0,38.4922,38.4922,38.4495,38.458,10198.0
2020-01-22 15:05:00,44.96,44.98,44.93,44.98,7998.0,38.458,38.4751,38.4324,38.4751,7998.0
2020-01-22 15:10:00,44.97,44.98,44.95,44.95,7058.0,38.4666,38.4751,38.4495,38.4495,7058.0
2020-01-22 15:15:00,44.95,44.96,44.92,44.96,17601.0,38.4495,38.458,38.4238,38.458,17601.0
2020-01-22 15:20:00,44.96,44.96,44.92,44.93,11403.0,38.458,38.458,38.4238,38.4324,11403.0
2020-01-22 15:25:00,44.93,44.96,44.92,44.95,10638.0,38.4324,38.458,38.4238,38.4495,10638.0
2020-01-22 15:30:00,44.95,45.01,44.94,45.01,17450.0,38.4495,38.5008,38.4409,38.5008,17450.0
2020-01-22 15:35:00,45.0,45.05,45.0,45.02,20221.0,38.4922,38.535,38.4922,38.5094,20221.0
2020-01-22 15:40:00,45.02,45.02,44.95,44.96,16432.0,38.5094,38.5094,38.4495,38.458,16432.0
2020-01-22 15:45:00,44.97,45.02,44.95,45.02,23058.0,38.4666,38.5094,38.4495,38.5094,23058.0
2020-01-22 15:50:00,45.03,45.04,44.99,45.0,44424.0,38.5179,38.5265,38.4837,38.4922,44424.0
2020-01-22 15:55:00,44.99,45.0,44.93,44.93,156743.0,38.4837,38.4922,38.4324,38.4324,156743.0
2020-01-23 09:30:00,44.74,44.79,44.6,44.6,45464.0,38.2698,38.3126,38.1501,38.1501,45464.0
2020-01-23 09:35:00,44.6,44.63,44.56,44.61,25915.0,38.1501,38.1758,38.1159,38.1586,25915.0
2020-01-23 09:40:00,44.61,44.66,44.55,44.55,22801.0,38.1586,38.2014,38.1073,38.1073,22801.0
2020-01-23 09:45:00,44.56,44.64,44.51,44.6,9972.0,38.1159,38.1843,38.0731,38.1501,9972.0
2020-01-23 09:50:00,44.6,44.66,44.58,44.65,16881.0,38.1501,38.2014,38.133,38.1929,16881.0
2020-01-23 09:55:00,44.66,44.75,44.64,44.75,11939.0,38.2014,38.2784,38.1843,38.2784,11939.0
2020-01-23 10:00:00,44.75,44.78,44.71,44.75,10399.0,38.2784,38.3041,38.2442,38.2784,10399.0
2020-01-23 10:05:00,44.76,44.81,44.74,44.8,14080.0,38.287,38.3297,38.2698,38.3212,14080.0
2020-01-23 10:10:00,44.79,44.84,44.78,44.83,16341.0,38.3126,38.3554,38.3041,38.3468,16341.0
2020-01-23 10:15:00,44.83,44.86,44.78,44.84,15244.0,38.3468,38.3725,38.3041,38.3554,15244.0
2020-01-23 10:20:00,44.85,44.86,44.76,44.78,8861.0,38.3639,38.3725,38.287,38.3041,8861.0
2020-01-23 10:25:00,44.78,44.86,44.77,44.84,13567.0,38.3041,38.3725,38.2955,38.3554,13567.0
2020-01-23 10:30:00,44.85,44.88,44.82,44.82,11253.0,38.3639,38.3896,38.3383,38.3383,11253.0
2020-01-23 10:35:00,44.83,44.84,44.79,44.82,9446.0,38.3468,38.3554,38.3126,38.3383,9446.0
2020-01-23 10:40:00,44.81,44.84,44.8,44.8,4018.0,38.3297,38.3554,38.3212,38.3212,4018.0
2020-01-23 10:45:00,44.79,44.79,44.75,44.76,6339.0,38.3126,38.3126,38.2784,38.287,6339.0
2020-01-23 10:50:00,44.76,44.81,44.75,44.8,7271.0,38.287,38.3297,38.2784,38.3212,7271.0
2020-01-23 10:55:00,44.78,44.8,44.77,44.8,5860.0,38.3041,38.3212,38.2955,38.3212,5860.0
2020-01-23 11:00:00,44.82,44.84,44.76,44.84,13208.0,38.3383,38.3554,38.287,38.3554,13208.0
2020-01-23 11:05:00,44.83,44.83,44.78,44.79,6616.0,38.3468,38.3468,38.3041,38.3126,6616.0
2020-01-23 11:10:00,44.78,44.8,44.75,44.77,6980.0,38.3041,38.3212,38.2784,38.2955,6980.0
2020-01-23 11:15:00,44.77,44.77,44.74,44.75,8472.0,38.2955,38.2955,38.2698,38.2784,8472.0
2020-01-23 11:20:00,44.75,44.78,44.75,44.75,4033.0,38.2784,38.3041,38.2784,38.2784,4033.0
2020-01-23 11:25:00,44.73,44.77,44.72,44.75,7491.0,38.2613,38.2955,38.2527,38.2784,7491.0
2020-01-23 11:30:00,44.75,44.81,44.74,44.81,5272.0,38.2784,38.3297,38.2698,38.3297,5272.0
2020-01-23 11:35:00,44.82,44.84,44.8,44.82,4942.0,38.3383,38.3554,38.3212,38.3383,4942.0
2020-01-23 11:40:00,44.81,44.81,44.78,44.79,5042.0,38.3297,38.3297,38.3041,38.3126,5042.0
2020-01-23 11:45:00,44.8,44.81,44.78,44.78,4752.0,38.3212,38.3297,38.3041,38.3041,4752.0
2020-01-23 11:50:00,44.78,44.82,44.77,44.82,3709.0,38.3041,38.3383,38.2955,38.3383,3709.0
2020-01-23 11:55:00,44.82,44.84,44.81,44.82,5312.0,38.3383,38.3554,38.3297,38.3383,5312.0
2020-01-23 12:00:00,44.83,44.83,44.8,44.8,4591.0,38.3468,38.3468,38.3212,38.3212,4591.0
2020-01-23 12:05:00,44.81,44.85,44.8,44.83,9547.0,38.3297,38.3639,38.3212,38.3468,9547.0
2020-01-23 12:10:00,44.84,44.86,44.83,44.86,6771.0,38.3554,38.3725,38.3468,38.3725,6771.0
2020-01-23 12:15:00,44.86,44.87,44.85,44.86,2813.0,38.3725,38.381,38.3639,38.3725,2813.0
2020-01-23 12:20:00,44.86,44.87,44.84,44.85,5821.0,38.3725,38.381,38.3554,38.3639,5821.0
2020-01-23 12:25:00,44.85,44.86,44.84,44.85,5280.0,38.3639,38.3725,38.3554,38.3639,5280.0
2020-01-23 12:30:00,44.86,44.89,44.85,44.85,10838.0,38.3725,38.3982,38.3639,38.3639,10838.0
2020-01-23 12:35:00,44.85,44.86,44.76,44.76,6519.0,38.3639,38.3725,38.287,38.287,6519.0
2020-01-23 12:40:00,44.75,44.77,44.74,44.76,5732.0,38.2784,38.2955,38.2698,38.287,5732.0
2020-01-23 12:45:00,44.75,44.77,44.74,44.74,5026.0,38.2784,38.2955,38.2698,38.2698,5026.0
2020-01-23 12:50:00,44.75,44.77,44.74,44.77,4499.0,38.2784,38.2955,38.2698,38.2955,4499.0
2020-01-23 12:55:00,44.76,44.77,44.73,44.74,4163.0,38.287,38.2955,38.2613,38.2698,4163.0
2020-01-23 13:00:00,44.74,44.77,44.73,44.77,6223.0,38.2698,38.2955,38.2613,38.2955,6223.0
2020-01-23 13:05:00,44.78,44.78,44.75,44.76,1190.0,38.3041,38.3041,38.2784,38.287,1190.0
2020-01-23 13:10:00,44.76,44.77,44.75,44.76,7637.0,38.287,38.2955,38.2784,38.287,7637.0
2020-01-23 13:15:00,44.75,44.77,44.74,44.76,6254.0,38.2784,38.2955,38.2698,38.287,6254.0
2020-01-23 13:20:00,44.77,44.85,44.77,44.84,8559.0,38.2955,38.3639,38.2955,38.3554,8559.0
2020-01-23 13:25:00,44.84,44.84,44.8,44.8,3997.0,38.3554,38.3554,38.3212,38.3212,3997.0
2020-01-23 13:30:00,44.8,44.82,44.79,44.81,7265.0,38.3212,38.3383,38.3126,38.3297,7265.0
2020-01-23 13:35:00,44.81,44.83,44.8,44.83,3722.0,38.3297,38.3468,38.3212,38.3468,3722.0
2020-01-23 13:40:00,44.82,44.86,44.81,44.85,7288.0,38.3383,38.3725,38.3297,38.3639,7288.0
2020-01-23 13:45:00,44.86,44.9,44.85,44.9,8176.0,38.3725,38.4067,38.3639,38.4067,8176.0
2020-01-23 13:50:00,44.9,44.92,44.88,44.91,11473.0,38.4067,38.4238,38.3896,38.4153,11473.0
2020-01-23 13:55:00,44.91,44.95,44.91,44.93,4784.0,38.4153,38.4495,38.4153,38.4324,4784.0
2020-01-23 14:00:00,44.94,44.98,44.93,44.96,7693.0,38.4409,38.4751,38.4324,38.458,7693.0
2020-01-23 14:05:00,44.97,44.97,44.94,44.97,6275.0,38.4666,38.4666,38.4409,38.4666,6275.0
2020-01-23 14:10:00,44.98,45.0,44.97,44.98,4801.0,38.4751,38.4922,38.4666,38.4751,4801.0
2020-01-23 14:15:00,44.99,45.01,44.98,45.0,6243.0,38.4837,38.5008,38.4751,38.4922,6243.0
2020-01-23 14:20:00,45.01,45.03,45.0,45.01,5173.0,38.5008,38.5179,38.4922,38.5008,5173.0
2020-01-23 14:25:00,45.01,45.01,44.97,44.98,3502.0,38.5008,38.5008,38.4666,38.4751,3502.0
2020-01-23 14:30:00,44.98,44.99,44.97,44.98,6087.0,38.4751,38.4837,38.4666,38.4751,6087.0
2020-01-23 14:35:00,44.98,44.99,44.97,44.98,6214.0,38.4751,38.4837,38.4666,38.4751,6214.0
2020-01-23 14:40:00,44.98,44.98,44.96,44.97,5827.0,38.4751,38.4751,38.458,38.4666,5827.0
2020-01-23 14:45:00,44.97,44.97,44.94,44.94,2266.0,38.4666,38.4666,38.4409,38.4409,2266.0
2020-01-23 14:50:00,44.95,44.98,44.95,44.97,6339.0,38.4495,38.4751,38.4495,38.4666,6339.0
2020-01-23 14:55:00,44.98,45.01,44.97,45.01,4711.0,38.4751,38.5008,38.4666,38.5008,4711.0
2020-01-23 15:00:00,45.01,45.04,45.0,45.01,6385.0,38.5008,38.5265,38.4922,38.5008,6385.0
2020-01-23 15:05:00,45.01,45.02,44.98,45.01,11122.0,38.5008,38.5094,38.4751,38.5008,11122.0
2020-01-23 15:10:00,45.01,45.02,44.98,44.98,7214.0,38.5008,38.5094,38.4751,38.4751,7214.0
2020-01-23 15:15:00,44.98,44.98,44.92,44.93,15459.0,38.4751,38.4751,38.4238,38.4324,15459.0
2020-01-23 15:20:00,44.93,45.0,44.92,44.97,13344.0,38.4324,38.4922,38.4238,38.4666,13344.0
2020-01-23 15:25:00,44.97,44.99,44.94,44.98,9941.0,38.4666,38.4837,38.4409,38.4751,9941.0
2020-01-23 15:30:00,44.98,45.03,44.97,45.02,14103.0,38.4751,38.5179,38.4666,38.5094,14103.0
2020-01-23 15:35:00,45.02,45.02,44.96,44.98,12325.0,38.5094,38.5094,38.458,38.4751,12325.0
2020-01-23 15:40:00,44.99,45.0,44.91,44.92,32404.0,38.4837,38.4922,38.4153,38.4238,32404.0
2020-01-23 15:45:00,44.92,44.98,44.92,44.95,21376.0,38.4238,38.4751,38.4238,38.4495,21376.0
2020-01-23 15:50:00,44.95,44.95,44.9,44.95,31516.0,38.4495,38.4495,38.4067,38.4495,31516.0
2020-01-23 15:55:00,44.95,45.04,44.95,44.97,162142.0,38.4495,38.5265,38.4495,38.4666,162142.0
2020-01-24 09:30:00,45.05,45.06,44.85,44.87,33107.0,38.535,38.5436,38.3639,38.381,33107.0
2020-01-24 09:35:00,44.9,44.91,44.8,44.82,14304.0,38.4067,38.4153,38.3212,38.3383,14304.0
2020-01-24 09:40:00,44.8,44.81,44.72,44.74,20115.0,38.3212,38.3297,38.2527,38.2698,20115.0
2020-01-24 09:45:00,44.75,44.76,44.67,44.67,20717.0,38.2784,38.287,38.21,38.21,20717.0
2020-01-24 09:50:00,44.66,44.68,44.59,44.62,25724.0,38.2014,38.2185,38.1415,38.1672,25724.0
2020-01-24 09:55:00,44.62,44.71,44.61,44.69,23147.0,38.1672,38.2442,38.1586,38.2271,23147.0
2020-01-24 10:00:00,44.69,44.7,44.6,44.63,28757.0,38.2271,38.2356,38.1501,38.1758,28757.0
2020-01-24 10:05:00,44.63,44.64,44.56,44.57,35637.0,38.1758,38.1843,38.1159,38.1244,35637.0
2020-01-24 10:10:00,44.57,44.57,44.51,44.55,23357.0,38.1244,38.1244,38.0731,38.1073,23357.0
2020-01-24 10:15:00,44.55,44.59,44.47,44.47,16901.0,38.1073,38.1415,38.0389,38.0389,16901.0
2020-01-24 10:20:00,44.48,44.49,44.46,44.49,7869.0,38.0474,38.056,38.0303,38.056,7869.0
2020-01-24 10:25:00,44.49,44.53,44.42,44.42,9097.0,38.056,38.0902,37.9961,37.9961,9097.0
2020-01-24 10:30:00,44.42,44.45,44.41,44.45,11931.0,37.9961,38.0218,37.9876,38.0218,11931.0
2020-01-24 10:35:00,44.44,44.5,44.43,44.46,28285.0,38.0132,38.0646,38.0047,38.0303,28285.0
2020-01-24 10:40:00,44.45,44.46,44.38,44.41,24650.0,38.0218,38.0303,37.9619,37.9876,24650.0
2020-01-24 10:45:00,44.4,44.42,44.37,44.38,9698.0,37.979,37.9961,37.9534,37.9619,9698.0
2020-01-24 10:50:00,44.38,44.45,44.38,44.45,7202.0,37.9619,38.0218,37.9619,38.0218,7202.0
2020-01-24 10:55:00,44.45,44.48,44.43,44.48,6680.0,38.0218,38.0474,38.0047,38.0474,6680.0
2020-01-24 11:00:00,44.47,44.61,44.47,44.57,15263.0,38.0389,38.1586,38.0389,38.1244,15263.0
2020-01-24 11:05:00,44.56,44.58,44.54,44.55,11042.0,38.1159,38.133,38.0988,38.1073,11042.0
2020-01-24 11:10:00,44.55,44.56,44.52,44.53,13747.0,38.1073,38.1159,38.0817,38.0902,13747.0
2020-01-24 11:15:00,44.53,44.54,44.4,44.4,19874.0,38.0902,38.0988,37.979,37.979,19874.0
2020-01-24 11:20:00,44.4,44.44,44.39,44.39,16108.0,37.979,38.0132,37.9705,37.9705,16108.0
2020-01-24 11:25:00,44.39,44.52,44.37,44.52,24314.0,37.9705,38.0817,37.9534,38.0817,24314.0
2020-01-24 11:30:00,44.51,44.52,44.43,44.46,10239.0,38.0731,38.0817,38.0047,38.0303,10239.0
2020-01-24 11:35:00,44.46,44.54,44.45,44.53,17894.0,38.0303,38.0988,38.0218,38.0902,17894.0
2020-01-24 11:40:00,44.53,44.53,44.45,44.49,21556.0,38.0902,38.0902,38.0218,38.056,21556.0
2020-01-24 11:45:00,44.49,44.55,44.47,44.48,14198.0,38.056,38.1073,38.0389,38.0474,14198.0
2020-01-24 11:50:00,44.48,44.51,44.46,44.5,12539.0,38.0474,38.0731,38.0303,38.0646,12539.0
2020-01-24 11:55:00,44.5,44.51,44.47,44.48,15662.0,38.0646,38.0731,38.0389,38.0474,15662.0
2020-01-24 12:00:00,44.48,44.51,44.46,44.51,10198.0,38.0474,38.0731,38.0303,38.0731,10198.0
2020-01-24 12:05:00,44.51,44.51,44.42,44.44,9702.0,38.0731,38.0731,37.9961,38.0132,9702.0
2020-01-24 12:10:00,44.44,44.47,44.41,44.46,15092.0,38.0132,38.0389,37.9876,38.0303,15092.0
2020-01-24 12:15:00,44.47,44.47,44.32,44.35,16679.0,38.0389,38.0389,37.9106,37.9362,16679.0
2020-01-24 12:20:00,44.35,44.44,44.34,44.44,14903.0,37.9362,38.0132,37.9277,38.0132,14903.0
2020-01-24 12:25:00,44.43,44.44,44.38,44.4,6327.0,38.0047,38.0132,37.9619,37.979,6327.0
2020-01-24 12:30:00,44.4,44.47,44.4,44.43,17232.0,37.979,38.0389,37.979,38.0047,17232.0
2020-01-24 12:35:00,44.43,44.45,44.41,44.42,16392.0,38.0047,38.0218,37.9876,37.9961,16392.0
2020-01-24 12:40:00,44.43,44.45,44.41,44.42,11080.0,38.0047,38.0218,37.9876,37.9961,11080.0
2020-01-24 12:45:00,44.41,44.41,44.39,44.41,9824.0,37.9876,37.9876,37.9705,37.9876,9824.0
2020-01-24 12:50:00,44.39,44.4,44.35,44.38,7460.0,37.9705,37.979,37.9362,37.9619,7460.0
2020-01-24 12:55:00,44.38,44.4,44.35,44.39,5761.0,37.9619,37.979,37.9362,37.9705,5761.0
2020-01-24 13:00:00,44.38,44.38,44.32,44.32,7110.0,37.9619,37.9619,37.9106,37.9106,7110.0
2020-01-24 13:05:00,44.33,44.37,44.31,44.37,5733.0,37.9191,37.9534,37.902,37.9534,5733.0
2020-01-24 13:10:00,44.37,44.38,44.33,44.34,9916.0,37.9534,37.9619,37.9191,37.9277,9916.0
2020-01-24 13:15:00,44.35,44.37,44.33,44.34,5446.0,37.9362,37.9534,37.9191,37.9277,5446.0
2020-01-24 13:20:00,44.35,44.38,44.34,44.35,5736.0,37.9362,37.9619,37.9277,37.9362,5736.0
2020-01-24 13:25:00,44.36,44.38,44.34,44.35,8941.0,37.9448,37.9619,37.9277,37.9362,8941.0
2020-01-24 13:30:00,44.34,44.35,44.26,44.3,17982.0,37.9277,37.9362,37.8593,37.8935,17982.0
2020-01-24 13:35:00,44.3,44.33,44.26,44.31,7869.0,37.8935,37.9191,37.8593,37.902,7869.0
2020-01-24 13:40:00,44.3,44.31,44.27,44.27,6199.0,37.8935,37.902,37.8678,37.8678,6199.0
2020-01-24 13:45:00,44.27,44.3,44.24,44.26,10083.0,37.8678,37.8935,37.8422,37.8593,10083.0
2020-01-24 13:50:00,44.26,44.29,44.23,44.29,10555.0,37.8593,37.8849,37.8336,37.8849,10555.0
2020-01-24 13:55:00,44.29,44.3,44.26,44.28,6635.0,37.8849,37.8935,37.8593,37.8764,6635.0
2020-01-24 14:00:00,44.29,44.29,44.19,44.2,7885.0,37.8849,37.8849,37.7994,37.8079,7885.0
2020-01-24 14:05:00,44.2,44.25,44.19,44.25,5104.0,37.8079,37.8507,37.7994,37.8507,5104.0
2020-01-24 14:10:00,44.24,44.24,44.19,44.22,11390.0,37.8422,37.8422,37.7994,37.825,11390.0
2020-01-24 14:15:00,44.23,44.24,44.2,44.21,7423.0,37.8336,37.8422,37.8079,37.8165,7423.0
2020-01-24 14:20:00,44.21,44.21,44.13,44.16,12236.0,37.8165,37.8165,37.7481,37.7737,12236.0
2020-01-24 14:25:00,44.16,44.21,44.15,44.16,10757.0,37.7737,37.8165,37.7652,37.7737,10757.0
2020-01-24 14:30:00,44.16,44.23,44.16,44.2,9405.0,37.7737,37.8336,37.7737,37.8079,9405.0
2020-01-24 14:35:00,44.19,44.2,44.1,44.11,25417.0,37.7994,37.8079,37.7224,37.731,25417.0
2020-01-24 14:40:00,44.1,44.11,44.04,44.04,21695.0,37.7224,37.731,37.6711,37.6711,21695.0
2020-01-24 14:45:00,44.04,44.05,43.98,44.02,29689.0,37.6711,37.6796,37.6198,37.654,29689.0
2020-01-24 14:50:00,44.02,44.12,44.01,44.12,40220.0,37.654,37.7395,37.6454,37.7395,40220.0
2020-01-24 14:55:00,44.13,44.22,44.12,44.22,13402.0,37.7481,37.825,37.7395,37.825,13402.0
2020-01-24 15:00:00,44.22,44.29,44.18,44.27,20939.0,37.825,37.8849,37.7908,37.8678,20939.0
2020-01-24 15:05:00,44.26,44.3,44.24,44.28,24646.0,37.8593,37.8935,37.8422,37.8764,24646.0
2020-01-24 15:10:00,44.28,44.32,44.26,44.32,14968.0,37.8764,37.9106,37.8593,37.9106,14968.0
2020-01-24 15:15:00,44.32,44.34,44.29,44.32,12636.0,37.9106,37.9277,37.8849,37.9106,12636.0
2020-01-24 15:20:00,44.33,44.35,44.29,44.33,15534.0,37.9191,37.9362,37.8849,37.9191,15534.0
2020-01-24 15:25:00,44.33,44.33,44.29,44.3,12932.0,37.9191,37.9191,37.8849,37.8935,12932.0
2020-01-24 15:30:00,44.3,44.31,44.2,44.22,21915.0,37.8935,37.902,37.8079,37.825,21915.0
2020-01-24 15:35:00,44.22,44.29,44.19,44.19,29583.0,37.825,37.8849,37.7994,37.7994,29583.0
2020-01-24 15:40:00,44.2,44.21,44.14,44.17,28465.0,37.8079,37.8165,37.7566,37.7823,28465.0
2020-01-24 15:45:00,44.17,44.24,44.16,44.22,30592.0,37.7823,37.8422,37.7737,37.825,30592.0
2020-01-24 15:50:00,44.21,44.29,44.16,44.29,58553.0,37.8165,37.8849,37.7737,37.8849,58553.0
2020-01-24 15:55:00,44.29,44.31,44.23,44.29,150163.0,37.8849,37.902,37.8336,37.8849,150163.0
2020-01-27 09:30:00,43.76,43.76,43.55,43.59,123853.0,37.4316,37.4316,37.2519,37.2862,123853.0
2020-01-27 09:35:00,43.6,43.72,43.57,43.64,34447.0,37.2947,37.3974,37.269,37.3289,34447.0
2020-01-27 09:40:00,43.64,43.66,43.49,43.57,35027.0,37.3289,37.346,37.2006,37.269,35027.0
2020-01-27 09:45:00,43.57,43.63,43.55,43.6,11854.0,37.269,37.3204,37.2519,37.2947,11854.0
2020-01-27 09:50:00,43.6,43.63,43.45,43.49,21409.0,37.2947,37.3204,37.1664,37.2006,21409.0
2020-01-27 09:55:00,43.5,43.58,43.49,43.57,132893.0,37.2092,37.2776,37.2006,37.269,132893.0
2020-01-27 10:00:00,43.58,43.58,43.44,43.47,35382.0,37.2776,37.2776,37.1578,37.1835,35382.0
2020-01-27 10:05:00,43.47,43.48,43.36,43.42,36874.0,37.1835,37.1921,37.0894,37.1407,36874.0
2020-01-27 10:10:00,43.41,43.44,43.37,43.41,61833.0,37.1322,37.1578,37.098,37.1322,61833.0
2020-01-27 10:15:00,43.41,43.5,43.39,43.42,53568.0,37.1322,37.2092,37.1151,37.1407,53568.0
2020-01-27 10:20:00,43.41,43.58,43.4,43.56,46681.0,37.1322,37.2776,37.1236,37.2605,46681.0
2020-01-27 10:25:00,43.57,43.84,43.57,43.79,93429.0,37.269,37.5,37.269,37.4572,93429.0
2020-01-27 10:30:00,43.79,43.81,43.71,43.75,31272.0,37.4572,37.4743,37.3888,37.423,31272.0
2020-01-27 10:35:00,43.77,43.83,43.75,43.81,14944.0,37.4401,37.4914,37.423,37.4743,14944.0
2020-01-27 10:40:00,43.8,43.82,43.7,43.75,13332.0,37.4658,37.4829,37.3802,37.423,13332.0
2020-01-27 10:45:00,43.75,43.78,43.71,43.71,24283.0,37.423,37.4487,37.3888,37.3888,24283.0
2020-01-27 10:50:00,43.7,43.74,43.64,43.65,11878.0,37.3802,37.4145,37.3289,37.3375,11878.0
2020-01-27 10:55:00,43.63,43.72,43.62,43.72,10173.0,37.3204,37.3974,37.3118,37.3974,10173.0
2020-01-27 11:00:00,43.72,43.77,43.7,43.75,10201.0,37.3974,37.4401,37.3802,37.423,10201.0
2020-01-27 11:05:00,43.76,43.79,43.74,43.76,12742.0,37.4316,37.4572,37.4145,37.4316,12742.0
2020-01-27 11:10:00,43.77,43.78,43.71,43.72,8984.0,37.4401,37.4487,37.3888,37.3974,8984.0
2020-01-27 11:15:00,43.73,43.73,43.71,43.71,8558.0,37.4059,37.4059,37.3888,37.3888,8558.0
2020-01-27 11:20:00,43.71,43.8,43.7,43.74,45190.0,37.3888,37.4658,37.3802,37.4145,45190.0
2020-01-27 11:25:00,43.75,43.83,43.72,43.8,18176.0,37.423,37.4914,37.3974,37.4658,18176.0
2020-01-27 11:30:00,43.8,43.85,43.79,43.81,8568.0,37.4658,37.5086,37.4572,37.4743,8568.0
2020-01-27 11:35:00,43.82,43.9,43.82,43.87,10837.0,37.4829,37.5513,37.4829,37.5257,10837.0
2020-01-27 11:40:00,43.87,43.87,43.82,43.87,7875.0,37.5257,37.5257,37.4829,37.5257,7875.0
2020-01-27 11:45:00,43.86,43.87,43.83,43.83,7846.0,37.5171,37.5257,37.4914,37.4914,7846.0
2020-01-27 11:50:00,43.83,43.85,43.76,43.76,23809.0,37.4914,37.5086,37.4316,37.4316,23809.0
2020-01-27 11:55:00,43.75,43.86,43.75,43.78,63793.0,37.423,37.5171,37.423,37.4487,63793.0
2020-01-27 12:00:00,43.77,43.8,43.74,43.77,20909.0,37.4401,37.4658,37.4145,37.4401,20909.0
2020-01-27 12:05:00,43.77,43.83,43.76,43.81,10477.0,37.4401,37.4914,37.4316,37.4743,10477.0
2020-01-27 12:10:00,43.81,43.82,43.72,43.74,9026.0,37.4743,37.4829,37.3974,37.4145,9026.0
2020-01-27 12:15:00,43.74,43.8,43.74,43.76,14313.0,37.4145,37.4658,37.4145,37.4316,14313.0
2020-01-27 12:20:00,43.76,43.82,43.74,43.74,13509.0,37.4316,37.4829,37.4145,37.4145,13509.0
2020-01-27 12:25:00,43.74,43.75,43.7,43.72,6481.0,37.4145,37.423,37.3802,37.3974,6481.0
2020-01-27 12:30:00,43.73,43.75,43.7,43.71,6868.0,37.4059,37.423,37.3802,37.3888,6868.0
2020-01-27 12:35:00,43.72,43.72,43.68,43.68,8704.0,37.3974,37.3974,37.3631,37.3631,8704.0
2020-01-27 12:40:00,43.68,43.73,43.68,43.73,6143.0,37.3631,37.4059,37.3631,37.4059,6143.0
2020-01-27 12:45:00,43.73,43.75,43.7,43.72,14173.0,37.4059,37.423,37.3802,37.3974,14173.0
2020-01-27 12:50:00,43.72,43.74,43.67,43.68,12829.0,37.3974,37.4145,37.3546,37.3631,12829.0
2020-01-27 12:55:00,43.68,43.69,43.66,43.69,4462.0,37.3631,37.3717,37.346,37.3717,4462.0
2020-01-27 13:00:00,43.69,43.76,43.69,43.74,16483.0,37.3717,37.4316,37.3717,37.4145,16483.0
2020-01-27 13:05:00,43.73,43.74,43.68,43.68,5925.0,37.4059,37.4145,37.3631,37.3631,5925.0
2020-01-27 13:10:00,43.68,43.68,43.66,43.67,6234.0,37.3631,37.3631,37.346,37.3546,6234.0
2020-01-27 13:15:00,43.67,43.72,43.66,43.71,11016.0,37.3546,37.3974,37.346,37.3888,11016.0
2020-01-27 13:20:00,43.72,43.76,43.7,43.7,9163.0,37.3974,37.4316,37.3802,37.3802,9163.0
2020-01-27 13:25:00,43.71,43.77,43.7,43.72,25295.0,37.3888,37.4401,37.3802,37.3974,25295.0
2020-01-27 13:30:00,43.72,43.75,43.7,43.75,8087.0,37.3974,37.423,37.3802,37.423,8087.0
2020-01-27 13:35:00,43.75,43.76,43.72,43.73,6681.0,37.423,37.4316,37.3974,37.4059,6681.0
2020-01-27 13:40:00,43.73,43.74,43.67,43.69,19714.0,37.4059,37.4145,37.3546,37.3717,19714.0
2020-01-27 13:45:00,43.69,43.72,43.67,43.7,11742.0,37.3717,37.3974,37.3546,37.3802,11742.0
2020-01-27 13:50:00,43.7,43.71,43.66,43.66,8151.0,37.3802,37.3888,37.346,37.346,8151.0
2020-01-27 13:55:00,43.68,43.7,43.67,43.69,10013.0,37.3631,37.3802,37.3546,37.3717,10013.0
2020-01-27 14:00:00,43.69,43.7,43.64,43.69,15628.0,37.3717,37.3802,37.3289,37.3717,15628.0
2020-01-27 14:05:00,43.69,43.71,43.68,43.69,11243.0,37.3717,37.3888,37.3631,37.3717,11243.0
2020-01-27 14:10:00,43.7,43.73,43.7,43.71,8211.0,37.3802,37.4059,37.3802,37.3888,8211.0
2020-01-27 14:15:00,43.72,43.74,43.69,43.69,9041.0,37.3974,37.4145,37.3717,37.3717,9041.0
2020-01-27 14:20:00,43.69,43.7,43.65,43.67,6519.0,37.3717,37.3802,37.3375,37.3546,6519.0
2020-01-27 14:25:00,43.68,43.72,43.67,43.71,11752.0,37.3631,37.3974,37.3546,37.3888,11752.0
2020-01-27 14:30:00,43.71,43.72,43.66,43.69,11860.0,37.3888,37.3974,37.346,37.3717,11860.0
2020-01-27 14:35:00,43.69,43.71,43.66,43.7,7899.0,37.3717,37.3888,37.346,37.3802,7899.0
2020-01-27 14:40:00,43.7,43.71,43.67,43.69,10967.0,37.3802,37.3888,37.3546,37.3717,10967.0
2020-01-27 14:45:00,43.68,43.68,43.63,43.64,12275.0,37.3631,37.3631,37.3204,37.3289,12275.0
2020-01-27 14:50:00,43.63,43.66,43.58,43.61,8147.0,37.3204,37.346,37.2776,37.3033,8147.0
2020-01-27 14:55:00,43.62,43.66,43.61,43.66,18480.0,37.3118,37.346,37.3033,37.346,18480.0
2020-01-27 15:00:00,43.66,43.68,43.63,43.63,12553.0,37.346,37.3631,37.3204,37.3204,12553.0
2020-01-27 15:05:00,43.63,43.66,43.62,43.64,13895.0,37.3204,37.346,37.3118,37.3289,13895.0
2020-01-27 15:10:00,43.63,43.64,43.58,43.62,20712.0,37.3204,37.3289,37.2776,37.3118,20712.0
2020-01-27 15:15:00,43.62,43.7,43.61,43.69,19996.0,37.3118,37.3802,37.3033,37.3717,19996.0
2020-01-27 15:20:00,43.69,43.7,43.66,43.69,21971.0,37.3717,37.3802,37.346,37.3717,21971.0
2020-01-27 15:25:00,43.68,43.68,43.62,43.66,16728.0,37.3631,37.3631,37.3118,37.346,16728.0
2020-01-27 15:30:00,43.66,43.66,43.59,43.6,29305.0,37.346,37.346,37.2862,37.2947,29305.0
2020-01-27 15:35:00,43.6,43.64,43.56,43.64,37440.0,37.2947,37.3289,37.2605,37.3289,37440.0
2020-01-27 15:40:00,43.64,43.66,43.61,43.63,33522.0,37.3289,37.346,37.3033,37.3204,33522.0
2020-01-27 15:45:00,43.64,43.67,43.59,43.61,36087.0,37.3289,37.3546,37.2862,37.3033,36087.0
2020-01-27 15:50:00,43.61,43.62,43.56,43.59,78490.0,37.3033,37.3118,37.2605,37.2862,78490.0
2020-01-27 15:55:00,43.59,43.6,43.53,43.53,187872.0,37.2862,37.2947,37.2348,37.2348,187872.0
2020-01-28 09:30:00,43.7,43.82,43.55,43.72,48110.0,37.3802,37.4829,37.2519,37.3974,48110.0
2020-01-28 09:35:00,43.71,43.74,43.57,43.62,18148.0,37.3888,37.4145,37.269,37.3118,18148.0
2020-01-28 09:40:00,43.61,43.61,43.53,43.59,13182.0,37.3033,37.3033,37.2348,37.2862,13182.0
2020-01-28 09:45:00,43.59,43.64,43.52,43.64,81239.0,37.2862,37.3289,37.2263,37.3289,81239.0
2020-01-28 09:50:00,43.63,43.69,43.6,43.66,18246.0,37.3204,37.3717,37.2947,37.346,18246.0
2020-01-28 09:55:00,43.65,43.67,43.6,43.62,11499.0,37.3375,37.3546,37.2947,37.3118,11499.0
2020-01-28 10:00:00,43.63,43.74,43.63,43.69,14936.0,37.3204,37.4145,37.3204,37.3717,14936.0
2020-01-28 10:05:00,43.69,43.81,43.69,43.81,17956.0,37.3717,37.4743,37.3717,37.4743,17956.0
2020-01-28 10:10:00,43.82,43.83,43.77,43.8,19494.0,37.4829,37.4914,37.4401,37.4658,19494.0
2020-01-28 10:15:00,43.8,43.86,43.78,43.86,15539.0,37.4658,37.5171,37.4487,37.5171,15539.0
2020-01-28 10:20:00,43.87,43.87,43.8,43.86,21074.0,37.5257,37.5257,37.4658,37.5171,21074.0
2020-01-28 10:25:00,43.86,43.97,43.86,43.9,27022.0,37.5171,37.6112,37.5171,37.5513,27022.0
2020-01-28 10:30:00,43.89,43.94,43.87,43.94,28119.0,37.5428,37.5855,37.5257,37.5855,28119.0
2020-01-28 10:35:00,43.95,43.98,43.93,43.97,15049.0,37.5941,37.6198,37.577,37.6112,15049.0
2020-01-28 10:40:00,43.97,44.02,43.91,44.0,28340.0,37.6112,37.654,37.5599,37.6369,28340.0
2020-01-28 10:45:00,44.01,44.03,43.99,44.01,10098.0,37.6454,37.6625,37.6283,37.6454,10098.0
2020-01-28 10:50:00,44.01,44.06,43.99,44.0,14863.0,37.6454,37.6882,37.6283,37.6369,14863.0
2020-01-28 10:55:00,44.01,44.03,43.97,44.02,16710.0,37.6454,37.6625,37.6112,37.654,16710.0
2020-01-28 11:00:00,44.02,44.03,43.91,43.92,15120.0,37.654,37.6625,37.5599,37.5684,15120.0
2020-01-28 11:05:00,43.92,43.96,43.87,43.88,11799.0,37.5684,37.6026,37.5257,37.5342,11799.0
2020-01-28 11:10:00,43.87,43.9,43.85,43.86,10070.0,37.5257,37.5513,37.5086,37.5171,10070.0
2020-01-28 11:15:00,43.84,43.86,43.82,43.83,24881.0,37.5,37.5171,37.4829,37.4914,24881.0
2020-01-28 11:20:00,43.83,43.84,43.76,43.77,16635.0,37.4914,37.5,37.4316,37.4401,16635.0
2020-01-28 11:25:00,43.77,43.85,43.77,43.83,9548.0,37.4401,37.5086,37.4401,37.4914,9548.0
2020-01-28 11:30:00,43.82,43.82,43.77,43.77,7141.0,37.4829,37.4829,37.4401,37.4401,7141.0
2020-01-28 11:35:00,43.78,43.8,43.75,43.77,6662.0,37.4487,37.4658,37.423,37.4401,6662.0
2020-01-28 11:40:00,43.77,43.77,43.74,43.76,10491.0,37.4401,37.4401,37.4145,37.4316,10491.0
2020-01-28 11:45:00,43.76,43.76,43.7,43.72,12334.0,37.4316,37.4316,37.3802,37.3974,12334.0
2020-01-28 11:50:00,43.72,43.78,43.7,43.77,9197.0,37.3974,37.4487,37.3802,37.4401,9197.0
2020-01-28 11:55:00,43.77,43.78,43.73,43.77,20670.0,37.4401,37.4487,37.4059,37.4401,20670.0
2020-01-28 12:00:00,43.77,43.84,43.77,43.82,7036.0,37.4401,37.5,37.4401,37.4829,7036.0
2020-01-28 12:05:00,43.83,43.85,43.79,43.8,6481.0,37.4914,37.5086,37.4572,37.4658,6481.0
2020-01-28 12:10:00,43.81,43.82,43.8,43.82,5590.0,37.4743,37.4829,37.4658,37.4829,5590.0
2020-01-28 12:15:00,43.81,43.82,43.8,43.81,8966.0,37.4743,37.4829,37.4658,37.4743,8966.0
2020-01-28 12:20:00,43.82,43.82,43.8,43.82,7156.0,37.4829,37.4829,37.4658,37.4829,7156.0
2020-01-28 12:25:00,43.81,43.82,43.8,43.82,10926.0,37.4743,37.4829,37.4658,37.4829,10926.0
2020-01-28 12:30:00,43.81,43.82,43.79,43.79,10266.0,37.4743,37.4829,37.4572,37.4572,10266.0
2020-01-28 12:35:00,43.79,43.8,43.77,43.78,6505.0,37.4572,37.4658,37.4401,37.4487,6505.0
2020-01-28 12:40:00,43.78,43.82,43.77,43.82,7758.0,37.4487,37.4829,37.4401,37.4829,7758.0
2020-01-28 12:45:00,43.82,43.86,43.82,43.86,6685.0,37.4829,37.5171,37.4829,37.5171,6685.0
2020-01-28 12:50:00,43.87,43.88,43.83,43.84,7662.0,37.5257,37.5342,37.4914,37.5,7662.0
2020-01-28 12:55:00,43.84,43.9,43.84,43.87,8649.0,37.5,37.5513,37.5,37.5257,8649.0
2020-01-28 13:00:00,43.86,43.87,43.82,43.84,8194.0,37.5171,37.5257,37.4829,37.5,8194.0
2020-01-28 13:05:00,43.84,43.84,43.81,43.82,4800.0,37.5,37.5,37.4743,37.4829,4800.0
2020-01-28 13:10:00,43.82,43.82,43.79,43.82,4494.0,37.4829,37.4829,37.4572,37.4829,4494.0
2020-01-28 13:15:00,43.8,43.81,43.77,43.8,4649.0,37.4658,37.4743,37.4401,37.4658,4649.0
2020-01-28 13:20:00,43.79,43.83,43.78,43.83,6687.0,37.4572,37.4914,37.4487,37.4914,6687.0
2020-01-28 13:25:00,43.82,43.83,43.81,43.82,4305.0,37.4829,37.4914,37.4743,37.4829,4305.0
2020-01-28 13:30:00,43.82,43.84,43.8,43.83,9365.0,37.4829,37.5,37.4658,37.4914,9365.0
2020-01-28 13:35:00,43.82,43.85,43.82,43.84,9354.0,37.4829,37.5086,37.4829,37.5,9354.0
2020-01-28 13:40:00,43.84,43.88,43.83,43.86,9567.0,37.5,37.5342,37.4914,37.5171,9567.0
2020-01-28 13:45:00,43.86,43.91,43.86,43.91,9969.0,37.5171,37.5599,37.5171,37.5599,9969.0
2020-01-28 13:50:00,43.91,43.92,43.87,43.88,13690.0,37.5599,37.5684,37.5257,37.5342,13690.0
2020-01-28 13:55:00,43.88,43.89,43.86,43.89,8745.0,37.5342,37.5428,37.5171,37.5428,8745.0
2020-01-28 14:00:00,43.89,43.92,43.89,43.92,10206.0,37.5428,37.5684,37.5428,37.5684,10206.0
2020-01-28 14:05:00,43.93,43.95,43.92,43.95,9647.0,37.577,37.5941,37.5684,37.5941,9647.0
2020-01-28 14:10:00,43.95,43.99,43.94,43.99,8647.0,37.5941,37.6283,37.5855,37.6283,8647.0
2020-01-28 14:15:00,44.0,44.02,43.97,44.02,16817.0,37.6369,37.654,37.6112,37.654,16817.0
2020-01-28 14:20:00,44.02,44.03,44.0,44.02,9090.0,37.654,37.6625,37.6369,37.654,9090.0
2020-01-28 14:25:00,44.02,44.03,43.96,43.97,10952.0,37.654,37.6625,37.6026,37.6112,10952.0
2020-01-28 14:30:00,43.96,44.05,43.96,44.05,9112.0,37.6026,37.6796,37.6026,37.6796,9112.0
2020-01-28 14:35:00,44.05,44.1,44.04,44.07,18335.0,37.6796,37.7224,37.6711,37.6967,18335.0
2020-01-28 14:40:00,44.07,44.11,44.07,44.1,9357.0,37.6967,37.731,37.6967,37.7224,9357.0
2020-01-28 14:45:00,44.11,44.11,44.07,44.08,10970.0,37.731,37.731,37.6967,37.7053,10970.0
2020-01-28 14:50:00,44.08,44.1,44.04,44.06,11703.0,37.7053,37.7224,37.6711,37.6882,11703.0
2020-01-28 14:55:00,44.05,44.07,44.05,44.05,8859.0,37.6796,37.6967,37.6796,37.6796,8859.0
2020-01-28 15:00:00,44.04,44.05,43.99,44.0,12182.0,37.6711,37.6796,37.6283,37.6369,12182.0
2020-01-28 15:05:00,44.0,44.03,44.0,44.03,12313.0,37.6369,37.6625,37.6369,37.6625,12313.0
2020-01-28 15:10:00,44.03,44.04,44.01,44.02,12999.0,37.6625,37.6711,37.6454,37.654,12999.0
2020-01-28 15:15:00,44.02,44.03,44.01,44.03,15691.0,37.654,37.6625,37.6454,37.6625,15691.0
2020-01-28 15:20:00,44.03,44.03,44.0,44.01,13421.0,37.6625,37.6625,37.6369,37.6454,13421.0
2020-01-28 15:25:00,44.01,44.03,43.97,43.99,17173.0,37.6454,37.6625,37.6112,37.6283,17173.0
2020-01-28 15:30:00,43.99,44.0,43.94,44.0,20425.0,37.6283,37.6369,37.5855,37.6369,20425.0
2020-01-28 15:35:00,44.01,44.04,43.91,43.91,33158.0,37.6454,37.6711,37.5599,37.5599,33158.0
2020-01-28 15:40:00,43.92,43.93,43.89,43.92,24385.0,37.5684,37.577,37.5428,37.5684,24385.0
2020-01-28 15:45:00,43.93,44.01,43.92,44.0,29053.0,37.577,37.6454,37.5684,37.6369,29053.0
2020-01-28 15:50:00,44.01,44.01,43.93,43.98,79987.0,37.6454,37.6454,37.577,37.6198,79987.0
2020-01-28 15:55:00,43.97,44.01,43.89,43.92,167208.0,37.6112,37.6454,37.5428,37.5684,167208.0
2020-01-29 09:30:00,44.06,44.06,43.86,43.95,48637.0,37.6882,37.6882,37.5171,37.5941,48637.0
2020-01-29 09:35:00,43.95,44.0,43.89,43.94,14458.0,37.5941,37.6369,37.5428,37.5855,14458.0
2020-01-29 09:40:00,43.96,44.03,43.96,43.98,10037.0,37.6026,37.6625,37.6026,37.6198,10037.0
2020-01-29 09:45:00,43.97,44.0,43.94,43.98,11002.0,37.6112,37.6369,37.5855,37.6198,11002.0
2020-01-29 09:50:00,43.98,44.06,43.98,44.04,13856.0,37.6198,37.6882,37.6198,37.6711,13856.0
2020-01-29 09:55:00,44.03,44.04,43.96,44.01,16453.0,37.6625,37.6711,37.6026,37.6454,16453.0
2020-01-29 10:00:00,44.02,44.02,43.92,43.92,18760.0,37.654,37.654,37.5684,37.5684,18760.0
2020-01-29 10:05:00,43.9,43.91,43.85,43.87,16796.0,37.5513,37.5599,37.5086,37.5257,16796.0
2020-01-29 10:10:00,43.87,43.88,43.77,43.81,15984.0,37.5257,37.5342,37.4401,37.4743,15984.0
2020-01-29 10:15:00,43.82,43.91,43.82,43.86,11975.0,37.4829,37.5599,37.4829,37.5171,11975.0
2020-01-29 10:20:00,43.86,43.96,43.86,43.96,10694.0,37.5171,37.6026,37.5171,37.6026,10694.0
2020-01-29 10:25:00,43.95,44.02,43.94,43.96,16244.0,37.5941,37.654,37.5855,37.6026,16244.0
2020-01-29 10:30:00,43.96,44.0,43.95,43.96,11507.0,37.6026,37.6369,37.5941,37.6026,11507.0
2020-01-29 10:35:00,43.96,44.01,43.95,43.99,15440.0,37.6026,37.6454,37.5941,37.6283,15440.0
2020-01-29 10:40:00,43.98,43.99,43.92,43.93,9566.0,37.6198,37.6283,37.5684,37.577,9566.0
2020-01-29 10:45:00,43.94,43.98,43.92,43.95,11048.0,37.5855,37.6198,37.5684,37.5941,11048.0
2020-01-29 10:50:00,43.96,44.05,43.96,44.03,13647.0,37.6026,37.6796,37.6026,37.6625,13647.0
2020-01-29 10:55:00,44.04,44.04,44.0,44.01,7994.0,37.6711,37.6711,37.6369,37.6454,7994.0
2020-01-29 11:00:00,44.01,44.05,44.01,44.04,8480.0,37.6454,37.6796,37.6454,37.6711,8480.0
2020-01-29 11:05:00,44.04,44.05,44.0,44.0,15350.0,37.6711,37.6796,37.6369,37.6369,15350.0
2020-01-29 11:10:00,44.01,44.01,43.94,43.99,10437.0,37.6454,37.6454,37.5855,37.6283,10437.0
2020-01-29 11:15:00,43.98,44.02,43.97,44.0,20423.0,37.6198,37.654,37.6112,37.6369,20423.0
2020-01-29 11:20:00,43.99,44.0,43.96,43.98,9976.0,37.6283,37.6369,37.6026,37.6198,9976.0
2020-01-29 11:25:00,43.99,44.0,43.97,43.99,18894.0,37.6283,37.6369,37.6112,37.6283,18894.0
2020-01-29 11:30:00,43.98,44.0,43.93,43.93,12025.0,37.6198,37.6369,37.577,37.577,12025.0
2020-01-29 11:35:00,43.94,43.98,43.93,43.94,27866.0,37.5855,37.6198,37.577,37.5855,27866.0
2020-01-29 11:40:00,43.95,43.95,43.9,43.92,15687.0,37.5941,37.5941,37.5513,37.5684,15687.0
2020-01-29 11:45:00,43.93,43.96,43.91,43.92,11322.0,37.577,37.6026,37.5599,37.5684,11322.0
2020-01-29 11:50:00,43.92,43.94,43.91,43.92,11443.0,37.5684,37.5855,37.5599,37.5684,11443.0
2020-01-29 11:55:00,43.93,43.96,43.92,43.96,6136.0,37.577,37.6026,37.5684,37.6026,6136.0
2020-01-29 12:00:00,43.95,43.99,43.95,43.95,14900.0,37.5941,37.6283,37.5941,37.5941,14900.0
2020-01-29 12:05:00,43.95,43.97,43.93,43.95,12603.0,37.5941,37.6112,37.577,37.5941,12603.0
2020-01-29 12:10:00,43.94,43.96,43.94,43.96,7561.0,37.5855,37.6026,37.5855,37.6026,7561.0
2020-01-29 12:15:00,43.96,43.97,43.95,43.96,14530.0,37.6026,37.6112,37.5941,37.6026,14530.0
2020-01-29 12:20:00,43.96,43.96,43.94,43.95,6936.0,37.6026,37.6026,37.5855,37.5941,6936.0
2020-01-29 12:25:00,43.94,43.97,43.94,43.97,13368.0,37.5855,37.6112,37.5855,37.6112,13368.0
2020-01-29 12:30:00,43.96,44.0,43.96,43.96,17053.0,37.6026,37.6369,37.6026,37.6026,17053.0
2020-01-29 12:35:00,43.96,43.98,43.95,43.98,8003.0,37.6026,37.6198,37.5941,37.6198,8003.0
2020-01-29 12:40:00,43.98,43.98,43.96,43.97,11609.0,37.6198,37.6198,37.6026,37.6112,11609.0
2020-01-29 12:45:00,43.97,43.98,43.95,43.97,13277.0,37.6112,37.6198,37.5941,37.6112,13277.0
2020-01-29 12:50:00,43.97,43.99,43.96,43.98,10800.0,37.6112,37.6283,37.6026,37.6198,10800.0
2020-01-29 12:55:00,43.98,44.0,43.97,44.0,11189.0,37.6198,37.6369,37.6112,37.6369,11189.0
2020-01-29 13:00:00,43.99,44.02,43.98,44.01,22549.0,37.6283,37.654,37.6198,37.6454,22549.0
2020-01-29 13:05:00,44.01,44.01,43.99,44.01,13826.0,37.6454,37.6454,37.6283,37.6454,13826.0
2020-01-29 13:10:00,44.0,44.04,43.98,44.02,36550.0,37.6369,37.6711,37.6198,37.654,36550.0
2020-01-29 13:15:00,44.02,44.04,44.02,44.02,11893.0,37.654,37.6711,37.654,37.654,11893.0
2020-01-29 13:20:00,44.02,44.03,43.98,44.01,19603.0,37.654,37.6625,37.6198,37.6454,19603.0
2020-01-29 13:25:00,44.02,44.02,43.98,43.98,13334.0,37.654,37.654,37.6198,37.6198,13334.0
2020-01-29 13:30:00,43.98,43.99,43.97,43.98,8613.0,37.6198,37.6283,37.6112,37.6198,8613.0
2020-01-29 13:35:00,43.98,43.99,43.96,43.98,15426.0,37.6198,37.6283,37.6026,37.6198,15426.0
2020-01-29 13:40:00,43.97,43.98,43.94,43.97,13841.0,37.6112,37.6198,37.5855,37.6112,13841.0
2020-01-29 13:45:00,43.96,43.97,43.95,43.96,13100.0,37.6026,37.6112,37.5941,37.6026,13100.0
2020-01-29 13:50:00,43.95,43.96,43.93,43.94,8357.0,37.5941,37.6026,37.577,37.5855,8357.0
2020-01-29 13:55:00,43.94,44.1,43.93,44.1,14500.0,37.5855,37.7224,37.577,37.7224,14500.0
2020-01-29 14:00:00,43.99,44.01,43.93,44.01,13073.0,37.6283,37.6454,37.577,37.6454,13073.0
2020-01-29 14:05:00,44.0,44.01,43.96,43.96,13514.0,37.6369,37.6454,37.6026,37.6026,13514.0
2020-01-29 14:10:00,43.95,43.95,43.9,43.91,16128.0,37.5941,37.5941,37.5513,37.5599,16128.0
2020-01-29 14:15:00,43.92,43.99,43.91,43.98,12967.0,37.5684,37.6283,37.5599,37.6198,12967.0
2020-01-29 14:20:00,43.97,43.97,43.92,43.94,13605.0,37.6112,37.6112,37.5684,37.5855,13605.0
2020-01-29 14:25:00,43.93,43.94,43.92,43.94,14803.0,37.577,37.5855,37.5684,37.5855,14803.0
2020-01-29 14:30:00,43.94,43.99,43.93,43.99,21003.0,37.5855,37.6283,37.577,37.6283,21003.0
2020-01-29 14:35:00,43.99,43.99,43.95,43.97,15010.0,37.6283,37.6283,37.5941,37.6112,15010.0
2020-01-29 14:40:00,43.97,43.97,43.91,43.94,32495.0,37.6112,37.6112,37.5599,37.5855,32495.0
2020-01-29 14:45:00,43.93,43.94,43.91,43.92,15270.0,37.577,37.5855,37.5599,37.5684,15270.0
2020-01-29 14:50:00,43.91,43.93,43.88,43.91,19625.0,37.5599,37.577,37.5342,37.5599,19625.0
2020-01-29 14:55:00,43.91,43.92,43.88,43.89,16741.0,37.5599,37.5684,37.5342,37.5428,16741.0
2020-01-29 15:00:00,43.89,43.89,43.8,43.83,31314.0,37.5428,37.5428,37.4658,37.4914,31314.0
2020-01-29 15:05:00,43.83,43.92,43.82,43.92,17175.0,37.4914,37.5684,37.4829,37.5684,17175.0
2020-01-29 15:10:00,43.92,43.92,43.81,43.83,32381.0,37.5684,37.5684,37.4743,37.4914,32381.0
2020-01-29 15:15:00,43.83,43.85,43.81,43.85,16485.0,37.4914,37.5086,37.4743,37.5086,16485.0
2020-01-29 15:20:00,43.85,43.86,43.77,43.84,33586.0,37.5086,37.5171,37.4401,37.5,33586.0
2020-01-29 15:25:00,43.83,43.89,43.83,43.88,25714.0,37.4914,37.5428,37.4914,37.5342,25714.0
2020-01-29 15:30:00,43.87,43.92,43.84,43.91,43512.0,37.5257,37.5684,37.5,37.5599,43512.0
2020-01-29 15:35:00,43.92,43.96,43.84,43.84,35878.0,37.5684,37.6026,37.5,37.5,35878.0
2020-01-29 15:40:00,43.84,43.89,43.8,43.88,59006.0,37.5,37.5428,37.4658,37.5342,59006.0
2020-01-29 15:45:00,43.88,43.89,43.85,43.87,48517.0,37.5342,37.5428,37.5086,37.5257,48517.0
2020-01-29 15:50:00,43.87,43.88,43.77,43.78,96240.0,37.5257,37.5342,37.4401,37.4487,96240.0
2020-01-29 15:55:00,43.79,43.85,43.66,43.66,349000.0,37.4572,37.5086,37.346,37.346,349000.0
2020-01-30 09:30:00,45.62,46.0,44.89,45.43,186313.0,39.0226,39.3476,38.3982,38.8601,186313.0
2020-01-30 09:35:00,45.46,45.73,45.27,45.29,107130.0,38.8857,39.1167,38.7232,38.7403,107130.0
2020-01-30 09:40:00,45.31,45.44,44.78,45.42,109732.0,38.7574,38.8686,38.3041,38.8515,109732.0
2020-01-30 09:45:00,45.44,45.46,45.07,45.12,73099.0,38.8686,38.8857,38.5521,38.5949,73099.0
2020-01-30 09:50:00,45.14,45.44,45.08,45.38,93904.0,38.612,38.8686,38.5607,38.8173,93904.0
2020-01-30 09:55:00,45.4,45.5,45.34,45.35,46839.0,38.8344,38.9199,38.7831,38.7916,46839.0
2020-01-30 10:00:00,45.38,45.5,45.33,45.38,119675.0,38.8173,38.9199,38.7745,38.8173,119675.0
2020-01-30 10:05:00,45.38,45.58,45.34,45.58,87047.0,38.8173,38.9884,38.7831,38.9884,87047.0
2020-01-30 10:10:00,45.58,45.68,45.48,45.65,62797.0,38.9884,39.0739,38.9028,39.0482,62797.0
2020-01-30 10:15:00,45.68,45.78,45.5,45.61,102382.0,39.0739,39.1594,38.9199,39.014,102382.0
2020-01-30 10:20:00,45.62,45.74,45.61,45.73,78205.0,39.0226,39.1252,39.014,39.1167,78205.0
2020-01-30 10:25:00,45.73,45.73,45.59,45.6,50962.0,39.1167,39.1167,38.9969,39.0055,50962.0
2020-01-30 10:30:00,45.62,45.65,45.52,45.59,47137.0,39.0226,39.0482,38.937,38.9969,47137.0
2020-01-30 10:35:00,45.59,45.61,45.49,45.59,28351.0,38.9969,39.014,38.9114,38.9969,28351.0
2020-01-30 10:40:00,45.58,45.64,45.52,45.52,52481.0,38.9884,39.0397,38.937,38.937,52481.0
2020-01-30 10:45:00,45.54,45.55,45.35,45.51,27523.0,38.9542,38.9627,38.7916,38.9285,27523.0
2020-01-30 10:50:00,45.5,45.5,45.39,45.42,26826.0,38.9199,38.9199,38.8258,38.8515,26826.0
2020-01-30 10:55:00,45.4,45.44,45.3,45.35,19115.0,38.8344,38.8686,38.7489,38.7916,19115.0
2020-01-30 11:00:00,45.35,45.36,45.21,45.23,33652.0,38.7916,38.8002,38.6719,38.689,33652.0
2020-01-30 11:05:00,45.22,45.25,45.08,45.09,35567.0,38.6804,38.7061,38.5607,38.5692,35567.0
2020-01-30 11:10:00,45.1,45.24,45.1,45.22,23095.0,38.5778,38.6975,38.5778,38.6804,23095.0
2020-01-30 11:15:00,45.2,45.33,45.19,45.32,34354.0,38.6633,38.7745,38.6548,38.766,34354.0
2020-01-30 11:20:00,45.32,45.47,45.3,45.47,23863.0,38.766,38.8943,38.7489,38.8943,23863.0
2020-01-30 11:25:00,45.47,45.53,45.42,45.49,80454.0,38.8943,38.9456,38.8515,38.9114,80454.0
2020-01-30 11:30:00,45.49,45.57,45.48,45.57,31088.0,38.9114,38.9798,38.9028,38.9798,31088.0
2020-01-30 11:35:00,45.57,45.62,45.54,45.55,28736.0,38.9798,39.0226,38.9542,38.9627,28736.0
2020-01-30 11:40:00,45.55,45.61,45.47,45.5,39910.0,38.9627,39.014,38.8943,38.9199,39910.0
2020-01-30 11:45:00,45.5,45.59,45.47,45.59,21900.0,38.9199,38.9969,38.8943,38.9969,21900.0
2020-01-30 11:50:00,45.59,45.67,45.56,45.66,24143.0,38.9969,39.0654,38.9713,39.0568,24143.0
2020-01-30 11:55:00,45.66,45.68,45.61,45.65,28508.0,39.0568,39.0739,39.014,39.0482,28508.0
2020-01-30 12:00:00,45.66,45.71,45.64,45.67,28714.0,39.0568,39.0996,39.0397,39.0654,28714.0
2020-01-30 12:05:00,45.67,45.69,45.58,45.6,30734.0,39.0654,39.0825,38.9884,39.0055,30734.0
2020-01-30 12:10:00,45.59,45.66,45.56,45.66,16016.0,38.9969,39.0568,38.9713,39.0568,16016.0
2020-01-30 12:15:00,45.66,45.67,45.62,45.67,26948.0,39.0568,39.0654,39.0226,39.0654,26948.0
2020-01-30 12:20:00,45.66,45.71,45.66,45.7,21446.0,39.0568,39.0996,39.0568,39.091,21446.0
2020-01-30 12:25:00,45.7,45.7,45.62,45.68,18705.0,39.091,39.091,39.0226,39.0739,18705.0
2020-01-30 12:30:00,45.68,45.71,45.61,45.64,30930.0,39.0739,39.0996,39.014,39.0397,30930.0
2020-01-30 12:35:00,45.65,45.66,45.55,45.57,18507.0,39.0482,39.0568,38.9627,38.9798,18507.0
2020-01-30 12:40:00,45.56,45.59,45.51,45.52,14404.0,38.9713,38.9969,38.9285,38.937,14404.0
2020-01-30 12:45:00,45.52,45.54,45.49,45.54,22785.0,38.937,38.9542,38.9114,38.9542,22785.0
2020-01-30 12:50:00,45.55,45.59,45.53,45.56,29996.0,38.9627,38.9969,38.9456,38.9713,29996.0
2020-01-30 12:55:00,45.56,45.59,45.5,45.5,17060.0,38.9713,38.9969,38.9199,38.9199,17060.0
2020-01-30 13:00:00,45.51,45.52,45.4,45.4,20634.0,38.9285,38.937,38.8344,38.8344,20634.0
2020-01-30 13:05:00,45.4,45.52,45.4,45.47,131697.0,38.8344,38.937,38.8344,38.8943,131697.0
2020-01-30 13:10:00,45.47,45.53,45.44,45.52,16105.0,38.8943,38.9456,38.8686,38.937,16105.0
2020-01-30 13:15:00,45.53,45.58,45.51,45.55,26055.0,38.9456,38.9884,38.9285,38.9627,26055.0
2020-01-30 13:20:00,45.54,45.65,45.53,45.65,20061.0,38.9542,39.0482,38.9456,39.0482,20061.0
2020-01-30 13:25:00,45.65,45.66,45.61,45.62,22793.0,39.0482,39.0568,39.014,39.0226,22793.0
2020-01-30 13:30:00,45.61,45.67,45.55,45.64,29270.0,39.014,39.0654,38.9627,39.0397,29270.0
2020-01-30 13:35:00,45.63,45.63,45.59,45.63,10426.0,39.0311,39.0311,38.9969,39.0311,10426.0
2020-01-30 13:40:00,45.63,45.7,45.63,45.69,18078.0,39.0311,39.091,39.0311,39.0825,18078.0
2020-01-30 13:45:00,45.69,45.7,45.62,45.63,14273.0,39.0825,39.091,39.0226,39.0311,14273.0
2020-01-30 13:50:00,45.62,45.68,45.61,45.66,17333.0,39.0226,39.0739,39.014,39.0568,17333.0
2020-01-30 13:55:00,45.65,45.65,45.58,45.65,21780.0,39.0482,39.0482,38.9884,39.0482,21780.0
2020-01-30 14:00:00,45.65,45.66,45.61,45.62,20948.0,39.0482,39.0568,39.014,39.0226,20948.0
2020-01-30 14:05:00,45.63,45.65,45.57,45.65,14414.0,39.0311,39.0482,38.9798,39.0482,14414.0
2020-01-30 14:10:00,45.65,45.67,45.6,45.64,17565.0,39.0482,39.0654,39.0055,39.0397,17565.0
2020-01-30 14:15:00,45.64,45.64,45.61,45.64,17324.0,39.0397,39.0397,39.014,39.0397,17324.0
2020-01-30 14:20:00,45.64,45.65,45.62,45.65,14768.0,39.0397,39.0482,39.0226,39.0482,14768.0
2020-01-30 14:25:00,45.65,45.67,45.63,45.64,20181.0,39.0482,39.0654,39.0311,39.0397,20181.0
2020-01-30 14:30:00,45.63,45.63,45.56,45.61,21744.0,39.0311,39.0311,38.9713,39.014,21744.0
2020-01-30 14:35:00,45.61,45.62,45.56,45.6,26260.0,39.014,39.0226,38.9713,39.0055,26260.0
2020-01-30 14:40:00,45.6,45.78,45.57,45.58,256005.0,39.0055,39.1594,38.9798,38.9884,256005.0
2020-01-30 14:45:00,45.58,45.63,45.48,45.58,87161.0,38.9884,39.0311,38.9028,38.9884,87161.0
2020-01-30 14:50:00,45.59,45.64,45.52,45.63,52511.0,38.9969,39.0397,38.937,39.0311,52511.0
2020-01-30 14:55:00,45.64,45.73,45.64,45.66,22998.0,39.0397,39.1167,39.0397,39.0568,22998.0
2020-01-30 15:00:00,45.68,45.8,45.67,45.77,29867.0,39.0739,39.1766,39.0654,39.1509,29867.0
2020-01-30 15:05:00,45.76,45.76,45.68,45.69,25847.0,39.1423,39.1423,39.0739,39.0825,25847.0
2020-01-30 15:10:00,45.7,45.71,45.6,45.62,23413.0,39.091,39.0996,39.0055,39.0226,23413.0
2020-01-30 15:15:00,45.63,45.67,45.58,45.65,27504.0,39.0311,39.0654,38.9884,39.0482,27504.0
2020-01-30 15:20:00,45.65,45.69,45.62,45.69,31552.0,39.0482,39.0825,39.0226,39.0825,31552.0
2020-01-30 15:25:00,45.69,45.69,45.56,45.64,50939.0,39.0825,39.0825,38.9713,39.0397,50939.0
2020-01-30 15:30:00,45.63,45.65,45.52,45.56,98548.0,39.0311,39.0482,38.937,38.9713,98548.0
2020-01-30 15:35:00,45.56,45.6,45.48,45.59,74483.0,38.9713,39.0055,38.9028,38.9969,74483.0
2020-01-30 15:40:00,45.6,45.65,45.58,45.59,85994.0,39.0055,39.0482,38.9884,38.9969,85994.0
2020-01-30 15:45:00,45.58,45.66,45.58,45.62,109505.0,38.9884,39.0568,38.9884,39.0226,109505.0
2020-01-30 15:50:00,45.62,45.66,45.54,45.58,215386.0,39.0226,39.0568,38.9542,38.9884,215386.0
2020-01-30 15:55:00,45.59,45.83,45.56,45.8,672980.0,38.9969,39.2022,38.9713,39.1766,672980.0
2020-01-31 09:30:00,45.48,45.62,44.89,44.94,113708.0,38.9028,39.0226,38.3982,38.4409,113708.0
2020-01-31 09:35:00,44.94,44.99,44.69,44.82,77654.0,38.4409,38.4837,38.2271,38.3383,77654.0
2020-01-31 09:40:00,44.85,44.94,44.66,44.94,42954.0,38.3639,38.4409,38.2014,38.4409,42954.0
2020-01-31 09:45:00,44.93,44.96,44.79,44.91,47743.0,38.4324,38.458,38.3126,38.4153,47743.0
2020-01-31 09:50:00,44.92,44.98,44.75,44.8,42566.0,38.4238,38.4751,38.2784,38.3212,42566.0
2020-01-31 09:55:00,44.8,44.86,44.74,44.84,32566.0,38.3212,38.3725,38.2698,38.3554,32566.0
2020-01-31 10:00:00,44.86,44.9,44.81,44.84,49231.0,38.3725,38.4067,38.3297,38.3554,49231.0
2020-01-31 10:05:00,44.84,44.89,44.74,44.75,23409.0,38.3554,38.3982,38.2698,38.2784,23409.0
2020-01-31 10:10:00,44.75,44.86,44.71,44.76,37487.0,38.2784,38.3725,38.2442,38.287,37487.0
2020-01-31 10:15:00,44.75,44.78,44.7,44.78,27911.0,38.2784,38.3041,38.2356,38.3041,27911.0
2020-01-31 10:20:00,44.76,44.93,44.76,44.91,94911.0,38.287,38.4324,38.287,38.4153,94911.0
2020-01-31 10:25:00,44.91,44.99,44.84,44.87,38534.0,38.4153,38.4837,38.3554,38.381,38534.0
2020-01-31 10:30:00,44.86,44.89,44.74,44.82,23471.0,38.3725,38.3982,38.2698,38.3383,23471.0
2020-01-31 10:35:00,44.82,44.85,44.79,44.8,30217.0,38.3383,38.3639,38.3126,38.3212,30217.0
2020-01-31 10:40:00,44.8,44.87,44.78,44.8,21464.0,38.3212,38.381,38.3041,38.3212,21464.0
2020-01-31 10:45:00,44.79,44.81,44.72,44.73,21283.0,38.3126,38.3297,38.2527,38.2613,21283.0
2020-01-31 10:50:00,44.72,44.78,44.67,44.77,64665.0,38.2527,38.3041,38.21,38.2955,64665.0
2020-01-31 10:55:00,44.78,44.79,44.68,44.69,27444.0,38.3041,38.3126,38.2185,38.2271,27444.0
2020-01-31 11:00:00,44.68,44.72,44.64,44.66,31809.0,38.2185,38.2527,38.1843,38.2014,31809.0
2020-01-31 11:05:00,44.66,44.67,44.62,44.63,23178.0,38.2014,38.21,38.1672,38.1758,23178.0
2020-01-31 11:10:00,44.63,44.71,44.61,44.64,26542.0,38.1758,38.2442,38.1586,38.1843,26542.0
2020-01-31 11:15:00,44.63,44.68,44.55,44.68,27210.0,38.1758,38.2185,38.1073,38.2185,27210.0
2020-01-31 11:20:00,44.68,44.71,44.64,44.68,15118.0,38.2185,38.2442,38.1843,38.2185,15118.0
2020-01-31 11:25:00,44.67,44.76,44.65,44.72,35926.0,38.21,38.287,38.1929,38.2527,35926.0
2020-01-31 11:30:00,44.72,44.8,44.69,44.78,26254.0,38.2527,38.3212,38.2271,38.3041,26254.0
2020-01-31 11:35:00,44.79,44.9,44.79,44.87,42678.0,38.3126,38.4067,38.3126,38.381,42678.0
2020-01-31 11:40:00,44.88,45.02,44.88,44.97,35364.0,38.3896,38.5094,38.3896,38.4666,35364.0
2020-01-31 11:45:00,44.97,45.0,44.92,44.97,22509.0,38.4666,38.4922,38.4238,38.4666,22509.0
2020-01-31 11:50:00,44.97,45.0,44.94,45.0,30535.0,38.4666,38.4922,38.4409,38.4922,30535.0
2020-01-31 11:55:00,45.0,45.02,44.98,45.01,18451.0,38.4922,38.5094,38.4751,38.5008,18451.0
2020-01-31 12:00:00,45.02,45.06,45.01,45.03,25059.0,38.5094,38.5436,38.5008,38.5179,25059.0
2020-01-31 12:05:00,45.02,45.02,45.0,45.0,17306.0,38.5094,38.5094,38.4922,38.4922,17306.0
2020-01-31 12:10:00,45.01,45.04,44.93,44.93,30082.0,38.5008,38.5265,38.4324,38.4324,30082.0
2020-01-31 12:15:00,44.92,44.95,44.9,44.95,26075.0,38.4238,38.4495,38.4067,38.4495,26075.0
2020-01-31 12:20:00,44.95,44.95,44.89,44.93,24708.0,38.4495,38.4495,38.3982,38.4324,24708.0
2020-01-31 12:25:00,44.92,45.0,44.9,44.98,18393.0,38.4238,38.4922,38.4067,38.4751,18393.0
2020-01-31 12:30:00,44.98,44.98,44.88,44.89,25600.0,38.4751,38.4751,38.3896,38.3982,25600.0
2020-01-31 12:35:00,44.89,44.9,44.78,44.8,32729.0,38.3982,38.4067,38.3041,38.3212,32729.0
2020-01-31 12:40:00,44.79,44.87,44.77,44.87,29340.0,38.3126,38.381,38.2955,38.381,29340.0
2020-01-31 12:45:00,44.86,44.89,44.83,44.84,24246.0,38.3725,38.3982,38.3468,38.3554,24246.0
2020-01-31 12:50:00,44.84,44.87,44.76,44.83,25134.0,38.3554,38.381,38.287,38.3468,25134.0
2020-01-31 12:55:00,44.86,44.9,44.83,44.85,16553.0,38.3725,38.4067,38.3468,38.3639,16553.0
2020-01-31 13:00:00,44.86,44.92,44.85,44.91,26910.0,38.3725,38.4238,38.3639,38.4153,26910.0
2020-01-31 13:05:00,44.91,44.92,44.83,44.84,19489.0,38.4153,38.4238,38.3468,38.3554,19489.0
2020-01-31 13:10:00,44.84,44.85,44.79,44.84,24905.0,38.3554,38.3639,38.3126,38.3554,24905.0
2020-01-31 13:15:00,44.84,44.84,44.78,44.79,15542.0,38.3554,38.3554,38.3041,38.3126,15542.0
2020-01-31 13:20:00,44.78,44.79,44.74,44.79,17888.0,38.3041,38.3126,38.2698,38.3126,17888.0
2020-01-31 13:25:00,44.78,44.84,44.78,44.84,25001.0,38.3041,38.3554,38.3041,38.3554,25001.0
2020-01-31 13:30:00,44.83,44.84,44.76,44.8,17885.0,38.3468,38.3554,38.287,38.3212,17885.0
2020-01-31 13:35:00,44.8,44.8,44.73,44.77,13084.0,38.3212,38.3212,38.2613,38.2955,13084.0
2020-01-31 13:40:00,44.77,44.8,44.74,44.75,11696.0,38.2955,38.3212,38.2698,38.2784,11696.0
2020-01-31 13:45:00,44.75,44.78,44.73,44.76,11785.0,38.2784,38.3041,38.2613,38.287,11785.0
2020-01-31 13:50:00,44.76,44.78,44.72,44.77,11877.0,38.287,38.3041,38.2527,38.2955,11877.0
2020-01-31 13:55:00,44.77,44.8,44.74,44.78,31390.0,38.2955,38.3212,38.2698,38.3041,31390.0
2020-01-31 14:00:00,44.78,44.86,44.78,44.85,22879.0,38.3041,38.3725,38.3041,38.3639,22879.0
2020-01-31 14:05:00,44.84,44.91,44.83,44.89,35979.0,38.3554,38.4153,38.3468,38.3982,35979.0
2020-01-31 14:10:00,44.9,44.92,44.86,44.87,22763.0,38.4067,38.4238,38.3725,38.381,22763.0
2020-01-31 14:15:00,44.87,44.9,44.84,44.89,16079.0,38.381,38.4067,38.3554,38.3982,16079.0
2020-01-31 14:20:00,44.88,44.89,44.78,44.79,22316.0,38.3896,38.3982,38.3041,38.3126,22316.0
2020-01-31 14:25:00,44.8,44.81,44.77,44.8,17926.0,38.3212,38.3297,38.2955,38.3212,17926.0
2020-01-31 14:30:00,44.8,44.95,44.8,44.94,28107.0,38.3212,38.4495,38.3212,38.4409,28107.0
2020-01-31 14:35:00,44.94,44.95,44.89,44.9,20836.0,38.4409,38.4495,38.3982,38.4067,20836.0
2020-01-31 14:40:00,44.9,44.92,44.86,44.88,52219.0,38.4067,38.4238,38.3725,38.3896,52219.0
2020-01-31 14:45:00,44.88,44.91,44.87,44.87,25245.0,38.3896,38.4153,38.381,38.381,25245.0
2020-01-31 14:50:00,44.87,44.91,44.87,44.9,44911.0,38.381,38.4153,38.381,38.4067,44911.0
2020-01-31 14:55:00,44.9,44.98,44.89,44.91,80085.0,38.4067,38.4751,38.3982,38.4153,80085.0
2020-01-31 15:00:00,44.9,44.92,44.81,44.86,29661.0,38.4067,38.4238,38.3297,38.3725,29661.0
2020-01-31 15:05:00,44.85,44.86,44.72,44.74,42105.0,38.3639,38.3725,38.2527,38.2698,42105.0
2020-01-31 15:10:00,44.75,44.75,44.66,44.69,55435.0,38.2784,38.2784,38.2014,38.2271,55435.0
2020-01-31 15:15:00,44.68,44.71,44.66,44.69,62647.0,38.2185,38.2442,38.2014,38.2271,62647.0
2020-01-31 15:20:00,44.68,44.73,44.64,44.67,55872.0,38.2185,38.2613,38.1843,38.21,55872.0
2020-01-31 15:25:00,44.68,44.68,44.59,44.59,52218.0,38.2185,38.2185,38.1415,38.1415,52218.0
2020-01-31 15:30:00,44.59,44.67,44.56,44.62,63236.0,38.1415,38.21,38.1159,38.1672,63236.0
2020-01-31 15:35:00,44.62,44.67,44.58,44.61,70617.0,38.1672,38.21,38.133,38.1586,70617.0
2020-01-31 15:40:00,44.62,44.8,44.59,44.78,129822.0,38.1672,38.3212,38.1415,38.3041,129822.0
2020-01-31 15:45:00,44.78,44.83,44.71,44.77,119530.0,38.3041,38.3468,38.2442,38.2955,119530.0
2020-01-31 15:50:00,44.77,44.88,44.77,44.86,149459.0,38.2955,38.3896,38.2955,38.3725,149459.0
2020-01-31 15:55:00,44.86,44.9,44.74,44.75,501173.0,38.3725,38.4067,38.2698,38.2784,501173.0
2020-02-03 09:30:00,44.97,44.97,44.64,44.73,108250.0,38.4666,38.4666,38.1843,38.2613,108250.0
2020-02-03 09:35:00,44.73,44.98,44.73,44.92,44670.0,38.2613,38.4751,38.2613,38.4238,44670.0
2020-02-03 09:40:00,44.92,45.07,44.92,45.07,18030.0,38.4238,38.5521,38.4238,38.5521,18030.0
2020-02-03 09:45:00,45.08,45.11,45.06,45.11,12855.0,38.5607,38.5863,38.5436,38.5863,12855.0
2020-02-03 09:50:00,45.11,45.15,45.03,45.04,25400.0,38.5863,38.6206,38.5179,38.5265,25400.0
2020-02-03 09:55:00,45.04,45.13,45.02,45.13,21838.0,38.5265,38.6034,38.5094,38.6034,21838.0
2020-02-03 10:00:00,45.14,45.27,45.13,45.26,33597.0,38.612,38.7232,38.6034,38.7146,33597.0
2020-02-03 10:05:00,45.25,45.26,45.11,45.11,59739.0,38.7061,38.7146,38.5863,38.5863,59739.0
2020-02-03 10:10:00,45.1,45.11,45.0,45.05,86464.0,38.5778,38.5863,38.4922,38.535,86464.0
2020-02-03 10:15:00,45.05,45.11,44.97,45.09,64247.0,38.535,38.5863,38.4666,38.5692,64247.0
2020-02-03 10:20:00,45.09,45.15,45.04,45.11,185617.0,38.5692,38.6206,38.5265,38.5863,185617.0
2020-02-03 10:25:00,45.12,45.21,45.06,45.21,85699.0,38.5949,38.6719,38.5436,38.6719,85699.0
2020-02-03 10:30:00,45.21,45.21,45.12,45.13,25362.0,38.6719,38.6719,38.5949,38.6034,25362.0
2020-02-03 10:35:00,45.13,45.25,45.11,45.24,28462.0,38.6034,38.7061,38.5863,38.6975,28462.0
2020-02-03 10:40:00,45.23,45.24,45.11,45.13,27774.0,38.689,38.6975,38.5863,38.6034,27774.0
2020-02-03 10:45:00,45.13,45.13,44.98,45.01,26779.0,38.6034,38.6034,38.4751,38.5008,26779.0
2020-02-03 10:50:00,45.0,45.04,44.98,45.0,33159.0,38.4922,38.5265,38.4751,38.4922,33159.0
2020-02-03 10:55:00,45.0,45.07,45.0,45.05,25583.0,38.4922,38.5521,38.4922,38.535,25583.0
2020-02-03 11:00:00,45.05,45.07,44.99,45.0,37593.0,38.535,38.5521,38.4837,38.4922,37593.0
2020-02-03 11:05:00,45.01,45.06,45.0,45.04,26782.0,38.5008,38.5436,38.4922,38.5265,26782.0
2020-02-03 11:10:00,45.03,45.04,44.93,44.95,25521.0,38.5179,38.5265,38.4324,38.4495,25521.0
2020-02-03 11:15:00,44.94,44.98,44.87,44.89,27303.0,38.4409,38.4751,38.381,38.3982,27303.0
2020-02-03 11:20:00,44.89,44.9,44.86,44.88,54152.0,38.3982,38.4067,38.3725,38.3896,54152.0
2020-02-03 11:25:00,44.89,44.92,44.81,44.82,33943.0,38.3982,38.4238,38.3297,38.3383,33943.0
2020-02-03 11:30:00,44.83,44.85,44.72,44.75,59947.0,38.3468,38.3639,38.2527,38.2784,59947.0
2020-02-03 11:35:00,44.75,44.8,44.72,44.79,17840.0,38.2784,38.3212,38.2527,38.3126,17840.0
2020-02-03 11:40:00,44.78,44.79,44.67,44.71,29335.0,38.3041,38.3126,38.21,38.2442,29335.0
2020-02-03 11:45:00,44.7,44.72,44.65,44.66,26663.0,38.2356,38.2527,38.1929,38.2014,26663.0
2020-02-03 11:50:00,44.66,44.69,44.64,44.66,40013.0,38.2014,38.2271,38.1843,38.2014,40013.0
2020-02-03 11:55:00,44.67,44.81,44.65,44.81,60225.0,38.21,38.3297,38.1929,38.3297,60225.0
2020-02-03 12:00:00,44.81,44.86,44.76,44.86,26975.0,38.3297,38.3725,38.287,38.3725,26975.0
2020-02-03 12:05:00,44.86,44.86,44.75,44.82,30963.0,38.3725,38.3725,38.2784,38.3383,30963.0
2020-02-03 12:10:00,44.82,44.9,44.8,44.9,40399.0,38.3383,38.4067,38.3212,38.4067,40399.0
2020-02-03 12:15:00,44.89,44.94,44.87,44.94,16466.0,38.3982,38.4409,38.381,38.4409,16466.0
2020-02-03 12:20:00,44.94,45.0,44.94,44.97,8494.0,38.4409,38.4922,38.4409,38.4666,8494.0
2020-02-03 12:25:00,44.97,44.99,44.94,44.95,20400.0,38.4666,38.4837,38.4409,38.4495,20400.0
2020-02-03 12:30:00,44.95,45.01,44.95,45.01,14858.0,38.4495,38.5008,38.4495,38.5008,14858.0
2020-02-03 12:35:00,45.01,45.03,44.98,45.03,11401.0,38.5008,38.5179,38.4751,38.5179,11401.0
2020-02-03 12:40:00,45.03,45.07,45.03,45.04,17066.0,38.5179,38.5521,38.5179,38.5265,17066.0
2020-02-03 12:45:00,45.04,45.07,45.01,45.07,16085.0,38.5265,38.5521,38.5008,38.5521,16085.0
2020-02-03 12:50:00,45.08,45.09,45.02,45.05,14585.0,38.5607,38.5692,38.5094,38.535,14585.0
2020-02-03 12:55:00,45.05,45.09,45.03,45.05,17466.0,38.535,38.5692,38.5179,38.535,17466.0
2020-02-03 13:00:00,45.05,45.06,45.03,45.05,25215.0,38.535,38.5436,38.5179,38.535,25215.0
2020-02-03 13:05:00,45.05,45.06,44.98,44.99,12523.0,38.535,38.5436,38.4751,38.4837,12523.0
2020-02-03 13:10:00,45.0,45.02,44.96,45.0,24047.0,38.4922,38.5094,38.458,38.4922,24047.0
2020-02-03 13:15:00,45.0,45.0,44.95,45.0,18527.0,38.4922,38.4922,38.4495,38.4922,18527.0
2020-02-03 13:20:00,44.99,45.02,44.97,45.02,17149.0,38.4837,38.5094,38.4666,38.5094,17149.0
2020-02-03 13:25:00,45.01,45.03,44.99,45.0,14085.0,38.5008,38.5179,38.4837,38.4922,14085.0
2020-02-03 13:30:00,45.0,45.01,44.94,44.98,15605.0,38.4922,38.5008,38.4409,38.4751,15605.0
2020-02-03 13:35:00,44.98,45.02,44.97,45.02,12573.0,38.4751,38.5094,38.4666,38.5094,12573.0
2020-02-03 13:40:00,45.02,45.02,44.98,44.99,12549.0,38.5094,38.5094,38.4751,38.4837,12549.0
2020-02-03 13:45:00,44.98,45.0,44.95,44.98,15152.0,38.4751,38.4922,38.4495,38.4751,15152.0
2020-02-03 13:50:00,44.98,44.99,44.91,44.95,19269.0,38.4751,38.4837,38.4153,38.4495,19269.0
2020-02-03 13:55:00,44.95,44.98,44.94,44.96,12044.0,38.4495,38.4751,38.4409,38.458,12044.0
2020-02-03 14:00:00,44.96,44.99,44.92,44.97,28117.0,38.458,38.4837,38.4238,38.4666,28117.0
2020-02-03 14:05:00,44.96,44.97,44.93,44.97,37703.0,38.458,38.4666,38.4324,38.4666,37703.0
2020-02-03 14:10:00,44.97,45.01,44.96,44.98,27747.0,38.4666,38.5008,38.458,38.4751,27747.0
2020-02-03 14:15:00,44.98,45.0,44.96,44.99,28641.0,38.4751,38.4922,38.458,38.4837,28641.0
2020-02-03 14:20:00,45.0,45.03,44.99,45.01,17709.0,38.4922,38.5179,38.4837,38.5008,17709.0
2020-02-03 14:25:00,45.01,45.03,44.98,45.0,20239.0,38.5008,38.5179,38.4751,38.4922,20239.0
2020-02-03 14:30:00,45.0,45.02,44.97,44.98,24117.0,38.4922,38.5094,38.4666,38.4751,24117.0
2020-02-03 14:35:00,44.97,45.02,44.97,45.0,17261.0,38.4666,38.5094,38.4666,38.4922,17261.0
2020-02-03 14:40:00,45.0,45.06,44.99,45.05,22034.0,38.4922,38.5436,38.4837,38.535,22034.0
2020-02-03 14:45:00,45.05,45.08,45.04,45.08,22885.0,38.535,38.5607,38.5265,38.5607,22885.0
2020-02-03 14:50:00,45.07,45.09,45.05,45.06,24670.0,38.5521,38.5692,38.535,38.5436,24670.0
2020-02-03 14:55:00,45.06,45.08,45.0,45.03,39971.0,38.5436,38.5607,38.4922,38.5179,39971.0
2020-02-03 15:00:00,45.02,45.08,45.01,45.05,23850.0,38.5094,38.5607,38.5008,38.535,23850.0
2020-02-03 15:05:00,45.05,45.07,45.02,45.06,35163.0,38.535,38.5521,38.5094,38.5436,35163.0
2020-02-03 15:10:00,45.06,45.07,45.01,45.03,28255.0,38.5436,38.5521,38.5008,38.5179,28255.0
2020-02-03 15:15:00,45.03,45.08,45.0,45.08,20326.0,38.5179,38.5607,38.4922,38.5607,20326.0
2020-02-03 15:20:00,45.08,45.16,45.06,45.16,31972.0,38.5607,38.6291,38.5436,38.6291,31972.0
2020-02-03 15:25:00,45.16,45.16,45.12,45.15,42881.0,38.6291,38.6291,38.5949,38.6206,42881.0
2020-02-03 15:30:00,45.14,45.15,45.07,45.09,43209.0,38.612,38.6206,38.5521,38.5692,43209.0
2020-02-03 15:35:00,45.09,45.11,45.06,45.08,46887.0,38.5692,38.5863,38.5436,38.5607,46887.0
2020-02-03 15:40:00,45.07,45.12,45.05,45.05,53305.0,38.5521,38.5949,38.535,38.535,53305.0
2020-02-03 15:45:00,45.05,45.08,45.02,45.03,51027.0,38.535,38.5607,38.5094,38.5179,51027.0
2020-02-03 15:50:00,45.03,45.03,44.96,44.97,115599.0,38.5179,38.5179,38.458,38.4666,115599.0
2020-02-03 15:55:00,44.97,45.01,44.95,44.95,236581.0,38.4666,38.5008,38.4495,38.4495,236581.0
2020-02-04 09:30:00,45.5,45.69,45.38,45.41,46317.0,38.9199,39.0825,38.8173,38.843,46317.0
2020-02-04 09:35:00,45.45,45.54,45.43,45.48,24604.0,38.8772,38.9542,38.8601,38.9028,24604.0
2020-02-04 09:40:00,45.46,45.52,45.38,45.42,14246.0,38.8857,38.937,38.8173,38.8515,14246.0
2020-02-04 09:45:00,45.42,45.55,45.41,45.53,14216.0,38.8515,38.9627,38.843,38.9456,14216.0
2020-02-04 09:50:00,45.51,45.55,45.45,45.49,36796.0,38.9285,38.9627,38.8772,38.9114,36796.0
2020-02-04 09:55:00,45.49,45.49,45.38,45.38,16725.0,38.9114,38.9114,38.8173,38.8173,16725.0
2020-02-04 10:00:00,45.39,45.47,45.36,45.45,28652.0,38.8258,38.8943,38.8002,38.8772,28652.0
2020-02-04 10:05:00,45.43,45.47,45.4,45.44,19442.0,38.8601,38.8943,38.8344,38.8686,19442.0
2020-02-04 10:10:00,45.45,45.48,45.37,45.41,47120.0,38.8772,38.9028,38.8087,38.843,47120.0
2020-02-04 10:15:00,45.41,45.42,45.29,45.33,18085.0,38.843,38.8515,38.7403,38.7745,18085.0
2020-02-04 10:20:00,45.33,45.35,45.28,45.28,25126.0,38.7745,38.7916,38.7318,38.7318,25126.0
2020-02-04 10:25:00,45.28,45.36,45.27,45.36,18231.0,38.7318,38.8002,38.7232,38.8002,18231.0
2020-02-04 10:30:00,45.38,45.41,45.35,45.41,11744.0,38.8173,38.843,38.7916,38.843,11744.0
2020-02-04 10:35:00,45.41,45.45,45.4,45.42,10919.0,38.843,38.8772,38.8344,38.8515,10919.0
2020-02-04 10:40:00,45.41,45.42,45.36,45.41,14456.0,38.843,38.8515,38.8002,38.843,14456.0
2020-02-04 10:45:00,45.42,45.42,45.34,45.34,10772.0,38.8515,38.8515,38.7831,38.7831,10772.0
2020-02-04 10:50:00,45.34,45.34,45.3,45.32,13141.0,38.7831,38.7831,38.7489,38.766,13141.0
2020-02-04 10:55:00,45.32,45.38,45.31,45.38,43493.0,38.766,38.8173,38.7574,38.8173,43493.0
2020-02-04 11:00:00,45.38,45.43,45.36,45.39,21738.0,38.8173,38.8601,38.8002,38.8258,21738.0
2020-02-04 11:05:00,45.39,45.45,45.33,45.34,11297.0,38.8258,38.8772,38.7745,38.7831,11297.0
2020-02-04 11:10:00,45.35,45.38,45.34,45.36,12068.0,38.7916,38.8173,38.7831,38.8002,12068.0
2020-02-04 11:15:00,45.37,45.43,45.35,45.41,9600.0,38.8087,38.8601,38.7916,38.843,9600.0
2020-02-04 11:20:00,45.41,45.43,45.39,45.4,8045.0,38.843,38.8601,38.8258,38.8344,8045.0
2020-02-04 11:25:00,45.4,45.44,45.38,45.41,17221.0,38.8344,38.8686,38.8173,38.843,17221.0
2020-02-04 11:30:00,45.41,45.41,45.34,45.35,17381.0,38.843,38.843,38.7831,38.7916,17381.0
2020-02-04 11:35:00,45.34,45.36,45.3,45.36,13825.0,38.7831,38.8002,38.7489,38.8002,13825.0
2020-02-04 11:40:00,45.36,45.41,45.35,45.4,15991.0,38.8002,38.843,38.7916,38.8344,15991.0
2020-02-04 11:45:00,45.39,45.44,45.35,45.41,16859.0,38.8258,38.8686,38.7916,38.843,16859.0
2020-02-04 11:50:00,45.4,45.41,45.35,45.36,11154.0,38.8344,38.843,38.7916,38.8002,11154.0
2020-02-04 11:55:00,45.35,45.4,45.35,45.39,11394.0,38.7916,38.8344,38.7916,38.8258,11394.0
2020-02-04 12:00:00,45.39,45.45,45.39,45.44,17653.0,38.8258,38.8772,38.8258,38.8686,17653.0
2020-02-04 12:05:00,45.43,45.48,45.4,45.48,21276.0,38.8601,38.9028,38.8344,38.9028,21276.0
2020-02-04 12:10:00,45.48,45.5,45.46,45.5,12416.0,38.9028,38.9199,38.8857,38.9199,12416.0
2020-02-04 12:15:00,45.49,45.55,45.45,45.53,12878.0,38.9114,38.9627,38.8772,38.9456,12878.0
2020-02-04 12:20:00,45.53,45.57,45.52,45.55,8349.0,38.9456,38.9798,38.937,38.9627,8349.0
2020-02-04 12:25:00,45.55,45.61,45.54,45.61,11429.0,38.9627,39.014,38.9542,39.014,11429.0
2020-02-04 12:30:00,45.61,45.63,45.59,45.59,12609.0,39.014,39.0311,38.9969,38.9969,12609.0
2020-02-04 12:35:00,45.59,45.66,45.57,45.65,26254.0,38.9969,39.0568,38.9798,39.0482,26254.0
2020-02-04 12:40:00,45.65,45.65,45.6,45.63,8074.0,39.0482,39.0482,39.0055,39.0311,8074.0
2020-02-04 12:45:00,45.62,45.62,45.56,45.56,9287.0,39.0226,39.0226,38.9713,38.9713,9287.0
2020-02-04 12:50:00,45.56,45.6,45.55,45.59,6973.0,38.9713,39.0055,38.9627,38.9969,6973.0
2020-02-04 12:55:00,45.6,45.62,45.58,45.61,7891.0,39.0055,39.0226,38.9884,39.014,7891.0
2020-02-04 13:00:00,45.62,45.64,45.58,45.59,6107.0,39.0226,39.0397,38.9884,38.9969,6107.0
2020-02-04 13:05:00,45.59,45.61,45.56,45.56,7178.0,38.9969,39.014,38.9713,38.9713,7178.0
2020-02-04 13:10:00,45.57,45.58,45.53,45.54,7491.0,38.9798,38.9884,38.9456,38.9542,7491.0
2020-02-04 13:15:00,45.54,45.56,45.5,45.51,11722.0,38.9542,38.9713,38.9199,38.9285,11722.0
2020-02-04 13:20:00,45.5,45.53,45.49,45.51,7569.0,38.9199,38.9456,38.9114,38.9285,7569.0
2020-02-04 13:25:00,45.52,45.52,45.44,45.48,20636.0,38.937,38.937,38.8686,38.9028,20636.0
2020-02-04 13:30:00,45.49,45.49,45.42,45.42,12307.0,38.9114,38.9114,38.8515,38.8515,12307.0
2020-02-04 13:35:00,45.42,45.44,45.39,45.4,15094.0,38.8515,38.8686,38.8258,38.8344,15094.0
2020-02-04 13:40:00,45.4,45.4,45.35,45.36,10415.0,38.8344,38.8344,38.7916,38.8002,10415.0
2020-02-04 13:45:00,45.37,45.4,45.35,45.36,8564.0,38.8087,38.8344,38.7916,38.8002,8564.0
2020-02-04 13:50:00,45.35,45.41,45.34,45.4,10384.0,38.7916,38.843,38.7831,38.8344,10384.0
2020-02-04 13:55:00,45.39,45.41,45.38,45.39,7177.0,38.8258,38.843,38.8173,38.8258,7177.0
2020-02-04 14:00:00,45.39,45.4,45.33,45.36,22299.0,38.8258,38.8344,38.7745,38.8002,22299.0
2020-02-04 14:05:00,45.37,45.37,45.34,45.37,8524.0,38.8087,38.8087,38.7831,38.8087,8524.0
2020-02-04 14:10:00,45.39,45.39,45.37,45.38,9612.0,38.8258,38.8258,38.8087,38.8173,9612.0
2020-02-04 14:15:00,45.38,45.38,45.33,45.34,8003.0,38.8173,38.8173,38.7745,38.7831,8003.0
2020-02-04 14:20:00,45.34,45.38,45.33,45.33,9640.0,38.7831,38.8173,38.7745,38.7745,9640.0
2020-02-04 14:25:00,45.33,45.33,45.27,45.28,19637.0,38.7745,38.7745,38.7232,38.7318,19637.0
2020-02-04 14:30:00,45.28,45.34,45.27,45.32,13083.0,38.7318,38.7831,38.7232,38.766,13083.0
2020-02-04 14:35:00,45.33,45.37,45.33,45.37,9628.0,38.7745,38.8087,38.7745,38.8087,9628.0
2020-02-04 14:40:00,45.37,45.5,45.35,45.42,71209.0,38.8087,38.9199,38.7916,38.8515,71209.0
2020-02-04 14:45:00,45.42,45.48,45.41,45.47,10829.0,38.8515,38.9028,38.843,38.8943,10829.0
2020-02-04 14:50:00,45.47,45.48,45.43,45.45,12328.0,38.8943,38.9028,38.8601,38.8772,12328.0
2020-02-04 14:55:00,45.46,45.46,45.43,45.43,9155.0,38.8857,38.8857,38.8601,38.8601,9155.0
2020-02-04 15:00:00,45.44,45.48,45.42,45.43,34459.0,38.8686,38.9028,38.8515,38.8601,34459.0
2020-02-04 15:05:00,45.44,45.45,45.35,45.37,37569.0,38.8686,38.8772,38.7916,38.8087,37569.0
2020-02-04 15:10:00,45.37,45.39,45.34,45.36,20865.0,38.8087,38.8258,38.7831,38.8002,20865.0
2020-02-04 15:15:00,45.36,45.4,45.35,45.4,18275.0,38.8002,38.8344,38.7916,38.8344,18275.0
2020-02-04 15:20:00,45.4,45.43,45.39,45.41,13755.0,38.8344,38.8601,38.8258,38.843,13755.0
2020-02-04 15:25:00,45.41,45.44,45.39,45.41,15369.0,38.843,38.8686,38.8258,38.843,15369.0
2020-02-04 15:30:00,45.41,45.45,45.39,45.41,28302.0,38.843,38.8772,38.8258,38.843,28302.0
2020-02-04 15:35:00,45.41,45.47,45.4,45.43,36327.0,38.843,38.8943,38.8344,38.8601,36327.0
2020-02-04 15:40:00,45.43,45.44,45.39,45.41,29559.0,38.8601,38.8686,38.8258,38.843,29559.0
2020-02-04 15:45:00,45.41,45.44,45.37,45.38,43049.0,38.843,38.8686,38.8087,38.8173,43049.0
2020-02-04 15:50:00,45.38,45.4,45.31,45.36,82690.0,38.8173,38.8344,38.7574,38.8002,82690.0
2020-02-04 15:55:00,45.35,45.38,45.29,45.37,261583.0,38.7916,38.8173,38.7403,38.8087,261583.0
2020-02-05 09:30:00,45.78,45.95,45.69,45.87,45763.0,39.1594,39.3049,39.0825,39.2364,45763.0
2020-02-05 09:35:00,45.88,46.0,45.84,45.84,37794.0,39.245,39.3476,39.2108,39.2108,37794.0
2020-02-05 09:40:00,45.83,45.93,45.83,45.92,14330.0,39.2022,39.2878,39.2022,39.2792,14330.0
2020-02-05 09:45:00,45.92,45.94,45.82,45.86,93204.0,39.2792,39.2963,39.1937,39.2279,93204.0
2020-02-05 09:50:00,45.86,45.94,45.85,45.94,23390.0,39.2279,39.2963,39.2193,39.2963,23390.0
2020-02-05 09:55:00,45.94,46.02,45.93,45.95,44045.0,39.2963,39.3647,39.2878,39.3049,44045.0
2020-02-05 10:00:00,45.96,46.09,45.96,46.04,29183.0,39.3134,39.4246,39.3134,39.3818,29183.0
2020-02-05 10:05:00,46.04,46.06,45.91,45.93,16054.0,39.3818,39.399,39.2706,39.2878,16054.0
2020-02-05 10:10:00,45.94,45.99,45.92,45.95,24171.0,39.2963,39.3391,39.2792,39.3049,24171.0
2020-02-05 10:15:00,45.95,45.96,45.89,45.9,33306.0,39.3049,39.3134,39.2535,39.2621,33306.0
2020-02-05 10:20:00,45.9,45.96,45.89,45.94,34005.0,39.2621,39.3134,39.2535,39.2963,34005.0
2020-02-05 10:25:00,45.93,45.94,45.84,45.89,23826.0,39.2878,39.2963,39.2108,39.2535,23826.0
2020-02-05 10:30:00,45.89,45.95,45.87,45.95,13092.0,39.2535,39.3049,39.2364,39.3049,13092.0
2020-02-05 10:35:00,45.95,45.97,45.88,45.92,42381.0,39.3049,39.322,39.245,39.2792,42381.0
2020-02-05 10:40:00,45.93,45.97,45.88,45.97,73747.0,39.2878,39.322,39.245,39.322,73747.0
2020-02-05 10:45:00,45.96,46.01,45.94,46.0,57075.0,39.3134,39.3562,39.2963,39.3476,57075.0
2020-02-05 10:50:00,46.0,46.06,45.95,45.98,46003.0,39.3476,39.399,39.3049,39.3305,46003.0
2020-02-05 10:55:00,45.97,45.97,45.85,45.89,120497.0,39.322,39.322,39.2193,39.2535,120497.0
2020-02-05 11:00:00,45.9,45.91,45.83,45.83,19005.0,39.2621,39.2706,39.2022,39.2022,19005.0
2020-02-05 11:05:00,45.84,45.9,45.84,45.88,12136.0,39.2108,39.2621,39.2108,39.245,12136.0
2020-02-05 11:10:00,45.87,45.95,45.85,45.94,15444.0,39.2364,39.3049,39.2193,39.2963,15444.0
2020-02-05 11:15:00,45.95,45.96,45.89,45.95,10472.0,39.3049,39.3134,39.2535,39.3049,10472.0
2020-02-05 11:20:00,45.94,46.0,45.94,45.98,20553.0,39.2963,39.3476,39.2963,39.3305,20553.0
2020-02-05 11:25:00,45.98,46.0,45.97,45.97,31381.0,39.3305,39.3476,39.322,39.322,31381.0
2020-02-05 11:30:00,45.97,46.01,45.95,45.96,36240.0,39.322,39.3562,39.3049,39.3134,36240.0
2020-02-05 11:35:00,45.97,46.01,45.94,45.97,44436.0,39.322,39.3562,39.2963,39.322,44436.0
2020-02-05 11:40:00,45.96,45.96,45.92,45.95,15726.0,39.3134,39.3134,39.2792,39.3049,15726.0
2020-02-05 11:45:00,45.95,45.98,45.95,45.97,12536.0,39.3049,39.3305,39.3049,39.322,12536.0
2020-02-05 11:50:00,45.97,45.97,45.91,45.92,9353.0,39.322,39.322,39.2706,39.2792,9353.0
2020-02-05 11:55:00,45.93,45.95,45.92,45.94,10777.0,39.2878,39.3049,39.2792,39.2963,10777.0
2020-02-05 12:00:00,45.95,45.99,45.93,45.95,11575.0,39.3049,39.3391,39.2878,39.3049,11575.0
2020-02-05 12:05:00,45.95,46.01,45.94,46.0,26458.0,39.3049,39.3562,39.2963,39.3476,26458.0
2020-02-05 12:10:00,46.0,46.0,45.98,45.98,7838.0,39.3476,39.3476,39.3305,39.3305,7838.0
2020-02-05 12:15:00,45.98,46.0,45.97,45.98,17433.0,39.3305,39.3476,39.322,39.3305,17433.0
2020-02-05 12:20:00,45.97,46.0,45.96,45.98,6843.0,39.322,39.3476,39.3134,39.3305,6843.0
2020-02-05 12:25:00,45.97,45.98,45.94,45.95,7976.0,39.322,39.3305,39.2963,39.3049,7976.0
2020-02-05 12:30:00,45.95,45.96,45.94,45.94,6594.0,39.3049,39.3134,39.2963,39.2963,6594.0
2020-02-05 12:35:00,45.94,45.94,45.86,45.88,38168.0,39.2963,39.2963,39.2279,39.245,38168.0
2020-02-05 12:40:00,45.88,45.9,45.86,45.9,15952.0,39.245,39.2621,39.2279,39.2621,15952.0
2020-02-05 12:45:00,45.89,45.93,45.86,45.93,8074.0,39.2535,39.2878,39.2279,39.2878,8074.0
2020-02-05 12:50:00,45.93,45.95,45.92,45.93,5556.0,39.2878,39.3049,39.2792,39.2878,5556.0
2020-02-05 12:55:00,45.93,45.98,45.91,45.94,23074.0,39.2878,39.3305,39.2706,39.2963,23074.0
2020-02-05 13:00:00,45.93,45.96,45.92,45.95,17876.0,39.2878,39.3134,39.2792,39.3049,17876.0
2020-02-05 13:05:00,45.96,46.0,45.95,45.96,27446.0,39.3134,39.3476,39.3049,39.3134,27446.0
2020-02-05 13:10:00,45.96,46.01,45.96,45.98,65364.0,39.3134,39.3562,39.3134,39.3305,65364.0
2020-02-05 13:15:00,45.97,46.0,45.95,45.97,16272.0,39.322,39.3476,39.3049,39.322,16272.0
2020-02-05 13:20:00,45.97,45.98,45.94,45.95,7919.0,39.322,39.3305,39.2963,39.3049,7919.0
2020-02-05 13:25:00,45.95,45.96,45.95,45.96,6841.0,39.3049,39.3134,39.3049,39.3134,6841.0
2020-02-05 13:30:00,45.96,45.96,45.95,45.96,3830.0,39.3134,39.3134,39.3049,39.3134,3830.0
2020-02-05 13:35:00,45.96,45.96,45.94,45.96,15007.0,39.3134,39.3134,39.2963,39.3134,15007.0
2020-02-05 13:40:00,45.97,46.0,45.96,45.99,17057.0,39.322,39.3476,39.3134,39.3391,17057.0
2020-02-05 13:45:00,46.0,46.0,45.95,45.95,17007.0,39.3476,39.3476,39.3049,39.3049,17007.0
2020-02-05 13:50:00,45.96,45.98,45.95,45.97,13563.0,39.3134,39.3305,39.3049,39.322,13563.0
2020-02-05 13:55:00,45.97,45.98,45.96,45.97,13274.0,39.322,39.3305,39.3134,39.322,13274.0
2020-02-05 14:00:00,45.96,45.97,45.93,45.96,7480.0,39.3134,39.322,39.2878,39.3134,7480.0
2020-02-05 14:05:00,45.97,45.99,45.95,45.97,10305.0,39.322,39.3391,39.3049,39.322,10305.0
2020-02-05 14:10:00,45.96,45.97,45.93,45.93,5771.0,39.3134,39.322,39.2878,39.2878,5771.0
2020-02-05 14:15:00,45.94,45.99,45.93,45.97,16958.0,39.2963,39.3391,39.2878,39.322,16958.0
2020-02-05 14:20:00,45.96,45.99,45.96,45.98,10004.0,39.3134,39.3391,39.3134,39.3305,10004.0
2020-02-05 14:25:00,45.99,46.0,45.97,45.98,9849.0,39.3391,39.3476,39.322,39.3305,9849.0
2020-02-05 14:30:00,45.97,45.99,45.95,45.97,11025.0,39.322,39.3391,39.3049,39.322,11025.0
2020-02-05 14:35:00,45.98,45.99,45.96,45.98,7358.0,39.3305,39.3391,39.3134,39.3305,7358.0
2020-02-05 14:40:00,45.98,46.0,45.98,45.99,8636.0,39.3305,39.3476,39.3305,39.3391,8636.0
2020-02-05 14:45:00,46.0,46.0,45.97,45.98,11784.0,39.3476,39.3476,39.322,39.3305,11784.0
2020-02-05 14:50:00,45.97,46.04,45.97,46.04,69655.0,39.322,39.3818,39.322,39.3818,69655.0
2020-02-05 14:55:00,46.03,46.03,45.98,45.99,12700.0,39.3733,39.3733,39.3305,39.3391,12700.0
2020-02-05 15:00:00,45.98,46.01,45.98,45.98,23323.0,39.3305,39.3562,39.3305,39.3305,23323.0
2020-02-05 15:05:00,45.98,46.01,45.98,46.0,13896.0,39.3305,39.3562,39.3305,39.3476,13896.0
2020-02-05 15:10:00,46.01,46.01,45.97,45.98,37153.0,39.3562,39.3562,39.322,39.3305,37153.0
2020-02-05 15:15:00,45.99,46.04,45.99,46.02,21634.0,39.3391,39.3818,39.3391,39.3647,21634.0
2020-02-05 15:20:00,46.01,46.08,46.0,46.07,27413.0,39.3562,39.4161,39.3476,39.4075,27413.0
2020-02-05 15:25:00,46.07,46.09,46.06,46.07,20195.0,39.4075,39.4246,39.399,39.4075,20195.0
2020-02-05 15:30:00,46.06,46.1,46.02,46.08,26766.0,39.399,39.4332,39.3647,39.4161,26766.0
2020-02-05 15:35:00,46.08,46.12,46.06,46.09,28742.0,39.4161,39.4503,39.399,39.4246,28742.0
2020-02-05 15:40:00,46.09,46.14,46.08,46.11,20082.0,39.4246,39.4674,39.4161,39.4417,20082.0
2020-02-05 15:45:00,46.12,46.13,46.06,46.08,44476.0,39.4503,39.4588,39.399,39.4161,44476.0
2020-02-05 15:50:00,46.09,46.09,46.02,46.04,91823.0,39.4246,39.4246,39.3647,39.3818,91823.0
2020-02-05 15:55:00,46.04,46.07,46.03,46.07,197125.0,39.3818,39.4075,39.3733,39.4075,197125.0
2020-02-06 09:30:00,46.19,46.31,46.1,46.25,53192.0,39.5102,39.6128,39.4332,39.5615,53192.0
2020-02-06 09:35:00,46.24,46.27,46.1,46.23,31009.0,39.5529,39.5786,39.4332,39.5444,31009.0
2020-02-06 09:40:00,46.22,46.27,46.17,46.18,67674.0,39.5358,39.5786,39.493,39.5016,67674.0
2020-02-06 09:45:00,46.2,46.2,46.08,46.13,15932.0,39.5187,39.5187,39.4161,39.4588,15932.0
2020-02-06 09:50:00,46.12,46.18,46.09,46.17,11457.0,39.4503,39.5016,39.4246,39.493,11457.0
2020-02-06 09:55:00,46.16,46.24,46.16,46.24,11312.0,39.4845,39.5529,39.4845,39.5529,11312.0
2020-02-06 10:00:00,46.23,46.28,46.22,46.25,17719.0,39.5444,39.5871,39.5358,39.5615,17719.0
2020-02-06 10:05:00,46.26,46.28,46.23,46.23,20088.0,39.57,39.5871,39.5444,39.5444,20088.0
2020-02-06 10:10:00,46.23,46.28,46.22,46.23,11627.0,39.5444,39.5871,39.5358,39.5444,11627.0
2020-02-06 10:15:00,46.23,46.26,46.15,46.15,26685.0,39.5444,39.57,39.4759,39.4759,26685.0
2020-02-06 10:20:00,46.15,46.16,46.08,46.1,16736.0,39.4759,39.4845,39.4161,39.4332,16736.0
2020-02-06 10:25:00,46.1,46.17,46.07,46.17,15927.0,39.4332,39.493,39.4075,39.493,15927.0
2020-02-06 10:30:00,46.15,46.16,46.11,46.15,10003.0,39.4759,39.4845,39.4417,39.4759,10003.0
2020-02-06 10:35:00,46.16,46.18,46.12,46.13,16256.0,39.4845,39.5016,39.4503,39.4588,16256.0
2020-02-06 10:40:00,46.13,46.15,46.04,46.05,20727.0,39.4588,39.4759,39.3818,39.3904,20727.0
2020-02-06 10:45:00,46.04,46.13,46.04,46.1,16657.0,39.3818,39.4588,39.3818,39.4332,16657.0
2020-02-06 10:50:00,46.09,46.16,46.09,46.1,11970.0,39.4246,39.4845,39.4246,39.4332,11970.0
2020-02-06 10:55:00,46.1,46.14,46.08,46.13,5800.0,39.4332,39.4674,39.4161,39.4588,5800.0
2020-02-06 11:00:00,46.13,46.14,46.1,46.11,20019.0,39.4588,39.4674,39.4332,39.4417,20019.0
2020-02-06 11:05:00,46.11,46.14,46.07,46.09,43899.0,39.4417,39.4674,39.4075,39.4246,43899.0
2020-02-06 11:10:00,46.09,46.15,46.09,46.14,16446.0,39.4246,39.4759,39.4246,39.4674,16446.0
2020-02-06 11:15:00,46.15,46.15,46.09,46.13,10259.0,39.4759,39.4759,39.4246,39.4588,10259.0
2020-02-06 11:20:00,46.12,46.13,46.1,46.13,11227.0,39.4503,39.4588,39.4332,39.4588,11227.0
2020-02-06 11:25:00,46.13,46.13,46.08,46.1,12391.0,39.4588,39.4588,39.4161,39.4332,12391.0
2020-02-06 11:30:00,46.1,46.1,46.0,46.04,27288.0,39.4332,39.4332,39.3476,39.3818,27288.0
2020-02-06 11:35:00,46.04,46.1,46.01,46.08,37300.0,39.3818,39.4332,39.3562,39.4161,37300.0
2020-02-06 11:40:00,46.07,46.14,46.07,46.12,17329.0,39.4075,39.4674,39.4075,39.4503,17329.0
2020-02-06 11:45:00,46.13,46.24,46.09,46.21,51077.0,39.4588,39.5529,39.4246,39.5273,51077.0
2020-02-06 11:50:00,46.2,46.21,46.13,46.17,30807.0,39.5187,39.5273,39.4588,39.493,30807.0
2020-02-06 11:55:00,46.18,46.18,46.12,46.16,19184.0,39.5016,39.5016,39.4503,39.4845,19184.0
2020-02-06 12:00:00,46.15,46.16,46.1,46.12,14812.0,39.4759,39.4845,39.4332,39.4503,14812.0
2020-02-06 12:05:00,46.12,46.17,46.12,46.14,10769.0,39.4503,39.493,39.4503,39.4674,10769.0
2020-02-06 12:10:00,46.14,46.2,46.14,46.17,7537.0,39.4674,39.5187,39.4674,39.493,7537.0
2020-02-06 12:15:00,46.16,46.24,46.16,46.22,15789.0,39.4845,39.5529,39.4845,39.5358,15789.0
2020-02-06 12:20:00,46.23,46.26,46.19,46.19,6462.0,39.5444,39.57,39.5102,39.5102,6462.0
2020-02-06 12:25:00,46.19,46.25,46.19,46.25,7336.0,39.5102,39.5615,39.5102,39.5615,7336.0
2020-02-06 12:30:00,46.25,46.26,46.2,46.23,10554.0,39.5615,39.57,39.5187,39.5444,10554.0
2020-02-06 12:35:00,46.23,46.24,46.21,46.23,11115.0,39.5444,39.5529,39.5273,39.5444,11115.0
2020-02-06 12:40:00,46.23,46.33,46.22,46.28,37482.0,39.5444,39.6299,39.5358,39.5871,37482.0
2020-02-06 12:45:00,46.27,46.28,46.24,46.25,9284.0,39.5786,39.5871,39.5529,39.5615,9284.0
2020-02-06 12:50:00,46.26,46.26,46.21,46.25,8091.0,39.57,39.57,39.5273,39.5615,8091.0
2020-02-06 12:55:00,46.25,46.29,46.23,46.28,9403.0,39.5615,39.5957,39.5444,39.5871,9403.0
2020-02-06 13:00:00,46.3,46.3,46.22,46.23,17666.0,39.6042,39.6042,39.5358,39.5444,17666.0
2020-02-06 13:05:00,46.23,46.26,46.18,46.19,7598.0,39.5444,39.57,39.5016,39.5102,7598.0
2020-02-06 13:10:00,46.18,46.2,46.16,46.16,9538.0,39.5016,39.5187,39.4845,39.4845,9538.0
2020-02-06 13:15:00,46.16,46.18,46.15,46.15,7488.0,39.4845,39.5016,39.4759,39.4759,7488.0
2020-02-06 13:20:00,46.15,46.16,46.12,46.13,14667.0,39.4759,39.4845,39.4503,39.4588,14667.0
2020-02-06 13:25:00,46.13,46.14,46.1,46.11,9078.0,39.4588,39.4674,39.4332,39.4417,9078.0
2020-02-06 13:30:00,46.11,46.12,46.08,46.1,13561.0,39.4417,39.4503,39.4161,39.4332,13561.0
2020-02-06 13:35:00,46.1,46.1,46.06,46.07,8091.0,39.4332,39.4332,39.399,39.4075,8091.0
2020-02-06 13:40:00,46.07,46.09,46.04,46.09,10402.0,39.4075,39.4246,39.3818,39.4246,10402.0
2020-02-06 13:45:00,46.09,46.09,46.06,46.06,7561.0,39.4246,39.4246,39.399,39.399,7561.0
2020-02-06 13:50:00,46.06,46.11,46.06,46.09,52983.0,39.399,39.4417,39.399,39.4246,52983.0
2020-02-06 13:55:00,46.09,46.15,46.09,46.14,7156.0,39.4246,39.4759,39.4246,39.4674,7156.0
2020-02-06 14:00:00,46.14,46.14,46.09,46.1,12395.0,39.4674,39.4674,39.4246,39.4332,12395.0
2020-02-06 14:05:00,46.1,46.14,46.09,46.12,12645.0,39.4332,39.4674,39.4246,39.4503,12645.0
2020-02-06 14:10:00,46.12,46.14,46.09,46.11,8161.0,39.4503,39.4674,39.4246,39.4417,8161.0
2020-02-06 14:15:00,46.11,46.11,46.08,46.08,7689.0,39.4417,39.4417,39.4161,39.4161,7689.0
2020-02-06 14:20:00,46.08,46.08,46.05,46.06,9235.0,39.4161,39.4161,39.3904,39.399,9235.0
2020-02-06 14:25:00,46.06,46.12,46.06,46.11,8591.0,39.399,39.4503,39.399,39.4417,8591.0
2020-02-06 14:30:00,46.11,46.15,46.11,46.15,13599.0,39.4417,39.4759,39.4417,39.4759,13599.0
2020-02-06 14:35:00,46.15,46.16,46.09,46.1,13727.0,39.4759,39.4845,39.4246,39.4332,13727.0
2020-02-06 14:40:00,46.11,46.14,46.05,46.06,33827.0,39.4417,39.4674,39.3904,39.399,33827.0
2020-02-06 14:45:00,46.07,46.09,46.03,46.04,45234.0,39.4075,39.4246,39.3733,39.3818,45234.0
2020-02-06 14:50:00,46.04,46.04,45.95,45.95,30700.0,39.3818,39.3818,39.3049,39.3049,30700.0
2020-02-06 14:55:00,45.96,46.0,45.95,45.98,72863.0,39.3134,39.3476,39.3049,39.3305,72863.0
2020-02-06 15:00:00,45.98,45.98,45.94,45.96,10587.0,39.3305,39.3305,39.2963,39.3134,10587.0
2020-02-06 15:05:00,45.96,46.0,45.96,46.0,9627.0,39.3134,39.3476,39.3134,39.3476,9627.0
2020-02-06 15:10:00,46.0,46.01,45.94,45.98,18090.0,39.3476,39.3562,39.2963,39.3305,18090.0
2020-02-06 15:15:00,45.99,46.02,45.97,45.98,29164.0,39.3391,39.3647,39.322,39.3305,29164.0
2020-02-06 15:20:00,45.98,46.0,45.95,45.98,20387.0,39.3305,39.3476,39.3049,39.3305,20387.0
2020-02-06 15:25:00,45.98,46.0,45.96,46.0,12696.0,39.3305,39.3476,39.3134,39.3476,12696.0
2020-02-06 15:30:00,46.0,46.06,46.0,46.05,19969.0,39.3476,39.399,39.3476,39.3904,19969.0
2020-02-06 15:35:00,46.05,46.06,46.03,46.05,17170.0,39.3904,39.399,39.3733,39.3904,17170.0
2020-02-06 15:40:00,46.05,46.08,46.04,46.05,26653.0,39.3904,39.4161,39.3818,39.3904,26653.0
2020-02-06 15:45:00,46.06,46.06,46.01,46.02,27233.0,39.399,39.399,39.3562,39.3647,27233.0
2020-02-06 15:50:00,46.01,46.03,45.99,46.02,57013.0,39.3562,39.3733,39.3391,39.3647,57013.0
2020-02-06 15:55:00,46.02,46.04,45.96,45.98,206287.0,39.3647,39.3818,39.3134,39.3305,206287.0
2020-02-07 09:30:00,45.73,45.91,45.6,45.65,68956.0,39.1167,39.2706,39.0055,39.0482,68956.0
2020-02-07 09:35:00,45.65,45.71,45.61,45.61,76101.0,39.0482,39.0996,39.014,39.014,76101.0
2020-02-07 09:40:00,45.62,45.73,45.61,45.64,62368.0,39.0226,39.1167,39.014,39.0397,62368.0
2020-02-07 09:45:00,45.64,45.64,45.55,45.59,39401.0,39.0397,39.0397,38.9627,38.9969,39401.0
2020-02-07 09:50:00,45.59,45.71,45.59,45.71,21598.0,38.9969,39.0996,38.9969,39.0996,21598.0
2020-02-07 09:55:00,45.71,45.73,45.66,45.69,8998.0,39.0996,39.1167,39.0568,39.0825,8998.0
2020-02-07 10:00:00,45.67,45.71,45.61,45.63,13871.0,39.0654,39.0996,39.014,39.0311,13871.0
2020-02-07 10:05:00,45.65,45.69,45.6,45.65,15264.0,39.0482,39.0825,39.0055,39.0482,15264.0
2020-02-07 10:10:00,45.65,45.74,45.65,45.74,18405.0,39.0482,39.1252,39.0482,39.1252,18405.0
2020-02-07 10:15:00,45.73,45.79,45.71,45.77,31263.0,39.1167,39.168,39.0996,39.1509,31263.0
2020-02-07 10:20:00,45.78,45.82,45.76,45.78,18725.0,39.1594,39.1937,39.1423,39.1594,18725.0
2020-02-07 10:25:00,45.78,45.82,45.76,45.82,27302.0,39.1594,39.1937,39.1423,39.1937,27302.0
2020-02-07 10:30:00,45.82,45.83,45.79,45.8,14947.0,39.1937,39.2022,39.168,39.1766,14947.0
2020-02-07 10:35:00,45.8,45.83,45.77,45.79,10738.0,39.1766,39.2022,39.1509,39.168,10738.0
2020-02-07 10:40:00,45.79,45.85,45.78,45.82,27262.0,39.168,39.2193,39.1594,39.1937,27262.0
2020-02-07 10:45:00,45.83,45.84,45.77,45.78,13090.0,39.2022,39.2108,39.1509,39.1594,13090.0
2020-02-07 10:50:00,45.79,45.8,45.74,45.74,18670.0,39.168,39.1766,39.1252,39.1252,18670.0
2020-02-07 10:55:00,45.74,45.74,45.68,45.71,16605.0,39.1252,39.1252,39.0739,39.0996,16605.0
2020-02-07 11:00:00,45.7,45.75,45.69,45.75,12605.0,39.091,39.1338,39.0825,39.1338,12605.0
2020-02-07 11:05:00,45.75,45.8,45.73,45.76,24897.0,39.1338,39.1766,39.1167,39.1423,24897.0
2020-02-07 11:10:00,45.76,45.76,45.71,45.75,9471.0,39.1423,39.1423,39.0996,39.1338,9471.0
2020-02-07 11:15:00,45.74,45.76,45.73,45.76,13439.0,39.1252,39.1423,39.1167,39.1423,13439.0
2020-02-07 11:20:00,45.76,45.85,45.75,45.82,16636.0,39.1423,39.2193,39.1338,39.1937,16636.0
2020-02-07 11:25:00,45.81,45.82,45.75,45.76,9615.0,39.1851,39.1937,39.1338,39.1423,9615.0
2020-02-07 11:30:00,45.77,45.82,45.76,45.76,21041.0,39.1509,39.1937,39.1423,39.1423,21041.0
2020-02-07 11:35:00,45.76,45.85,45.75,45.78,18434.0,39.1423,39.2193,39.1338,39.1594,18434.0
2020-02-07 11:40:00,45.78,45.83,45.77,45.77,14743.0,39.1594,39.2022,39.1509,39.1509,14743.0
2020-02-07 11:45:00,45.76,45.76,45.72,45.73,15062.0,39.1423,39.1423,39.1081,39.1167,15062.0
2020-02-07 11:50:00,45.74,45.83,45.72,45.78,18303.0,39.1252,39.2022,39.1081,39.1594,18303.0
2020-02-07 11:55:00,45.79,45.81,45.77,45.79,15070.0,39.168,39.1851,39.1509,39.168,15070.0
2020-02-07 12:00:00,45.78,45.85,45.77,45.85,14795.0,39.1594,39.2193,39.1509,39.2193,14795.0
2020-02-07 12:05:00,45.84,45.89,45.84,45.87,14509.0,39.2108,39.2535,39.2108,39.2364,14509.0
2020-02-07 12:10:00,45.86,45.94,45.86,45.93,10710.0,39.2279,39.2963,39.2279,39.2878,10710.0
2020-02-07 12:15:00,45.93,45.95,45.89,45.89,14110.0,39.2878,39.3049,39.2535,39.2535,14110.0
2020-02-07 12:20:00,45.88,45.91,45.86,45.89,9119.0,39.245,39.2706,39.2279,39.2535,9119.0
2020-02-07 12:25:00,45.9,45.91,45.87,45.9,13537.0,39.2621,39.2706,39.2364,39.2621,13537.0
2020-02-07 12:30:00,45.91,45.93,45.9,45.92,18675.0,39.2706,39.2878,39.2621,39.2792,18675.0
2020-02-07 12:35:00,45.91,45.93,45.89,45.92,19487.0,39.2706,39.2878,39.2535,39.2792,19487.0
2020-02-07 12:40:00,45.91,45.94,45.89,45.9,31066.0,39.2706,39.2963,39.2535,39.2621,31066.0
2020-02-07 12:45:00,45.9,45.91,45.88,45.91,5470.0,39.2621,39.2706,39.245,39.2706,5470.0
2020-02-07 12:50:00,45.91,45.92,45.85,45.85,21116.0,39.2706,39.2792,39.2193,39.2193,21116.0
2020-02-07 12:55:00,45.86,45.89,45.83,45.88,8466.0,39.2279,39.2535,39.2022,39.245,8466.0
2020-02-07 13:00:00,45.88,45.89,45.85,45.86,9515.0,39.245,39.2535,39.2193,39.2279,9515.0
2020-02-07 13:05:00,45.87,45.88,45.84,45.84,10578.0,39.2364,39.245,39.2108,39.2108,10578.0
2020-02-07 13:10:00,45.84,45.87,45.83,45.86,4459.0,39.2108,39.2364,39.2022,39.2279,4459.0
2020-02-07 13:15:00,45.87,45.91,45.87,45.9,4411.0,39.2364,39.2706,39.2364,39.2621,4411.0
2020-02-07 13:20:00,45.91,45.95,45.89,45.95,6659.0,39.2706,39.3049,39.2535,39.3049,6659.0
2020-02-07 13:25:00,45.95,45.99,45.94,45.97,9639.0,39.3049,39.3391,39.2963,39.322,9639.0
2020-02-07 13:30:00,45.98,46.0,45.91,45.91,14251.0,39.3305,39.3476,39.2706,39.2706,14251.0
2020-02-07 13:35:00,45.93,45.98,45.89,45.9,12270.0,39.2878,39.3305,39.2535,39.2621,12270.0
2020-02-07 13:40:00,45.91,45.92,45.82,45.89,122325.0,39.2706,39.2792,39.1937,39.2535,122325.0
2020-02-07 13:45:00,45.89,45.9,45.87,45.88,13249.0,39.2535,39.2621,39.2364,39.245,13249.0
2020-02-07 13:50:00,45.88,45.91,45.87,45.89,10377.0,39.245,39.2706,39.2364,39.2535,10377.0
2020-02-07 13:55:00,45.9,45.9,45.82,45.83,12171.0,39.2621,39.2621,39.1937,39.2022,12171.0
2020-02-07 14:00:00,45.82,45.82,45.79,45.8,18860.0,39.1937,39.1937,39.168,39.1766,18860.0
2020-02-07 14:05:00,45.8,45.83,45.78,45.79,17889.0,39.1766,39.2022,39.1594,39.168,17889.0
2020-02-07 14:10:00,45.78,45.78,45.73,45.75,15380.0,39.1594,39.1594,39.1167,39.1338,15380.0
2020-02-07 14:15:00,45.76,45.78,45.74,45.76,7496.0,39.1423,39.1594,39.1252,39.1423,7496.0
2020-02-07 14:20:00,45.76,45.8,45.75,45.77,8926.0,39.1423,39.1766,39.1338,39.1509,8926.0
2020-02-07 14:25:00,45.77,45.8,45.76,45.79,7848.0,39.1509,39.1766,39.1423,39.168,7848.0
2020-02-07 14:30:00,45.8,45.83,45.77,45.77,9925.0,39.1766,39.2022,39.1509,39.1509,9925.0
2020-02-07 14:35:00,45.77,45.78,45.75,45.76,5839.0,39.1509,39.1594,39.1338,39.1423,5839.0
2020-02-07 14:40:00,45.77,45.8,45.74,45.78,8553.0,39.1509,39.1766,39.1252,39.1594,8553.0
2020-02-07 14:45:00,45.78,45.78,45.74,45.75,4789.0,39.1594,39.1594,39.1252,39.1338,4789.0
2020-02-07 14:50:00,45.75,45.78,45.74,45.78,7490.0,39.1338,39.1594,39.1252,39.1594,7490.0
2020-02-07 14:55:00,45.78,45.79,45.76,45.77,9389.0,39.1594,39.168,39.1423,39.1509,9389.0
2020-02-07 15:00:00,45.77,45.81,45.76,45.76,12682.0,39.1509,39.1851,39.1423,39.1423,12682.0
2020-02-07 15:05:00,45.76,45.81,45.75,45.8,8692.0,39.1423,39.1851,39.1338,39.1766,8692.0
2020-02-07 15:10:00,45.8,45.81,45.77,45.79,7543.0,39.1766,39.1851,39.1509,39.168,7543.0
2020-02-07 15:15:00,45.79,45.81,45.77,45.8,12487.0,39.168,39.1851,39.1509,39.1766,12487.0
2020-02-07 15:20:00,45.8,45.8,45.76,45.78,9470.0,39.1766,39.1766,39.1423,39.1594,9470.0
2020-02-07 15:25:00,45.77,45.8,45.76,45.78,16212.0,39.1509,39.1766,39.1423,39.1594,16212.0
2020-02-07 15:30:00,45.77,45.82,45.75,45.82,13808.0,39.1509,39.1937,39.1338,39.1937,13808.0
2020-02-07 15:35:00,45.82,45.82,45.76,45.78,14538.0,39.1937,39.1937,39.1423,39.1594,14538.0
2020-02-07 15:40:00,45.78,45.84,45.77,45.83,23023.0,39.1594,39.2108,39.1509,39.2022,23023.0
2020-02-07 15:45:00,45.83,45.85,45.8,45.8,41056.0,39.2022,39.2193,39.1766,39.1766,41056.0
2020-02-07 15:50:00,45.81,45.82,45.69,45.7,68495.0,39.1851,39.1937,39.0825,39.091,68495.0
2020-02-07 15:55:00,45.7,45.78,45.68,45.71,191294.0,39.091,39.1594,39.0739,39.0996,191294.0
2020-02-10 09:30:00,45.6,45.62,45.36,45.44,60064.0,39.0055,39.0226,38.8002,38.8686,60064.0
2020-02-10 09:35:00,45.45,45.54,45.41,45.53,15123.0,38.8772,38.9542,38.843,38.9456,15123.0
2020-02-10 09:40:00,45.53,45.57,45.51,45.52,13291.0,38.9456,38.9798,38.9285,38.937,13291.0
2020-02-10 09:45:00,45.52,45.56,45.48,45.53,18860.0,38.937,38.9713,38.9028,38.9456,18860.0
2020-02-10 09:50:00,45.54,45.57,45.51,45.53,9474.0,38.9542,38.9798,38.9285,38.9456,9474.0
2020-02-10 09:55:00,45.54,45.65,45.54,45.65,10664.0,38.9542,39.0482,38.9542,39.0482,10664.0
2020-02-10 10:00:00,45.66,45.72,45.66,45.7,9826.0,39.0568,39.1081,39.0568,39.091,9826.0
2020-02-10 10:05:00,45.69,45.73,45.67,45.72,17257.0,39.0825,39.1167,39.0654,39.1081,17257.0
2020-02-10 10:10:00,45.72,45.77,45.69,45.73,13054.0,39.1081,39.1509,39.0825,39.1167,13054.0
2020-02-10 10:15:00,45.74,45.81,45.7,45.79,11653.0,39.1252,39.1851,39.091,39.168,11653.0
2020-02-10 10:20:00,45.79,45.83,45.78,45.83,12467.0,39.168,39.2022,39.1594,39.2022,12467.0
2020-02-10 10:25:00,45.83,45.87,45.79,45.8,9864.0,39.2022,39.2364,39.168,39.1766,9864.0
2020-02-10 10:30:00,45.8,45.8,45.74,45.79,11339.0,39.1766,39.1766,39.1252,39.168,11339.0
2020-02-10 10:35:00,45.79,45.79,45.75,45.78,12651.0,39.168,39.168,39.1338,39.1594,12651.0
2020-02-10 10:40:00,45.78,45.82,45.75,45.77,8788.0,39.1594,39.1937,39.1338,39.1509,8788.0
2020-02-10 10:45:00,45.77,45.85,45.75,45.85,17234.0,39.1509,39.2193,39.1338,39.2193,17234.0
2020-02-10 10:50:00,45.83,45.83,45.75,45.76,5007.0,39.2022,39.2022,39.1338,39.1423,5007.0
2020-02-10 10:55:00,45.76,45.76,45.66,45.67,9801.0,39.1423,39.1423,39.0568,39.0654,9801.0
2020-02-10 11:00:00,45.67,45.7,45.62,45.65,11886.0,39.0654,39.091,39.0226,39.0482,11886.0
2020-02-10 11:05:00,45.65,45.68,45.6,45.63,7768.0,39.0482,39.0739,39.0055,39.0311,7768.0
2020-02-10 11:10:00,45.62,45.63,45.54,45.56,57572.0,39.0226,39.0311,38.9542,38.9713,57572.0
2020-02-10 11:15:00,45.57,45.62,45.54,45.58,74111.0,38.9798,39.0226,38.9542,38.9884,74111.0
2020-02-10 11:20:00,45.59,45.61,45.54,45.55,14706.0,38.9969,39.014,38.9542,38.9627,14706.0
2020-02-10 11:25:00,45.55,45.59,45.54,45.59,8392.0,38.9627,38.9969,38.9542,38.9969,8392.0
2020-02-10 11:30:00,45.59,45.61,45.53,45.54,13119.0,38.9969,39.014,38.9456,38.9542,13119.0
2020-02-10 11:35:00,45.53,45.57,45.5,45.55,10564.0,38.9456,38.9798,38.9199,38.9627,10564.0
2020-02-10 11:40:00,45.56,45.6,45.54,45.57,8276.0,38.9713,39.0055,38.9542,38.9798,8276.0
2020-02-10 11:45:00,45.57,45.61,45.57,45.58,11754.0,38.9798,39.014,38.9798,38.9884,11754.0
2020-02-10 11:50:00,45.59,45.59,45.56,45.56,4810.0,38.9969,38.9969,38.9713,38.9713,4810.0
2020-02-10 11:55:00,45.56,45.59,45.51,45.52,5825.0,38.9713,38.9969,38.9285,38.937,5825.0
2020-02-10 12:00:00,45.5,45.51,45.47,45.47,16334.0,38.9199,38.9285,38.8943,38.8943,16334.0
2020-02-10 12:05:00,45.48,45.51,45.46,45.5,8109.0,38.9028,38.9285,38.8857,38.9199,8109.0
2020-02-10 12:10:00,45.51,45.56,45.51,45.55,8672.0,38.9285,38.9713,38.9285,38.9627,8672.0
2020-02-10 12:15:00,45.53,45.53,45.5,45.51,10372.0,38.9456,38.9456,38.9199,38.9285,10372.0
2020-02-10 12:20:00,45.52,45.54,45.51,45.53,6178.0,38.937,38.9542,38.9285,38.9456,6178.0
2020-02-10 12:25:00,45.52,45.57,45.51,45.57,16552.0,38.937,38.9798,38.9285,38.9798,16552.0
2020-02-10 12:30:00,45.57,45.59,45.55,45.57,14435.0,38.9798,38.9969,38.9627,38.9798,14435.0
2020-02-10 12:35:00,45.55,45.56,45.53,45.55,8735.0,38.9627,38.9713,38.9456,38.9627,8735.0
2020-02-10 12:40:00,45.55,45.57,45.54,45.57,18285.0,38.9627,38.9798,38.9542,38.9798,18285.0
2020-02-10 12:45:00,45.57,45.57,45.55,45.55,6137.0,38.9798,38.9798,38.9627,38.9627,6137.0
2020-02-10 12:50:00,45.55,45.56,45.52,45.53,6578.0,38.9627,38.9713,38.937,38.9456,6578.0
2020-02-10 12:55:00,45.54,45.58,45.53,45.57,5680.0,38.9542,38.9884,38.9456,38.9798,5680.0
2020-02-10 13:00:00,45.58,45.59,45.55,45.55,5007.0,38.9884,38.9969,38.9627,38.9627,5007.0
2020-02-10 13:05:00,45.55,45.56,45.47,45.48,10929.0,38.9627,38.9713,38.8943,38.9028,10929.0
2020-02-10 13:10:00,45.49,45.53,45.48,45.51,9108.0,38.9114,38.9456,38.9028,38.9285,9108.0
2020-02-10 13:15:00,45.49,45.5,45.48,45.48,3535.0,38.9114,38.9199,38.9028,38.9028,3535.0
2020-02-10 13:20:00,45.47,45.5,45.46,45.48,6712.0,38.8943,38.9199,38.8857,38.9028,6712.0
2020-02-10 13:25:00,45.48,45.51,45.47,45.48,9750.0,38.9028,38.9285,38.8943,38.9028,9750.0
2020-02-10 13:30:00,45.47,45.5,45.47,45.48,6247.0,38.8943,38.9199,38.8943,38.9028,6247.0
2020-02-10 13:35:00,45.48,45.49,45.44,45.45,13383.0,38.9028,38.9114,38.8686,38.8772,13383.0
2020-02-10 13:40:00,45.45,45.46,45.42,45.44,5058.0,38.8772,38.8857,38.8515,38.8686,5058.0
2020-02-10 13:45:00,45.44,45.45,45.42,45.45,10058.0,38.8686,38.8772,38.8515,38.8772,10058.0
2020-02-10 13:50:00,45.45,45.49,45.44,45.48,11573.0,38.8772,38.9114,38.8686,38.9028,11573.0
2020-02-10 13:55:00,45.48,45.49,45.47,45.48,6382.0,38.9028,38.9114,38.8943,38.9028,6382.0
2020-02-10 14:00:00,45.48,45.49,45.43,45.45,11735.0,38.9028,38.9114,38.8601,38.8772,11735.0
2020-02-10 14:05:00,45.46,45.48,45.45,45.47,8104.0,38.8857,38.9028,38.8772,38.8943,8104.0
2020-02-10 14:10:00,45.47,45.49,45.46,45.48,7725.0,38.8943,38.9114,38.8857,38.9028,7725.0
2020-02-10 14:15:00,45.49,45.52,45.48,45.51,9329.0,38.9114,38.937,38.9028,38.9285,9329.0
2020-02-10 14:20:00,45.51,45.54,45.5,45.51,7238.0,38.9285,38.9542,38.9199,38.9285,7238.0
2020-02-10 14:25:00,45.5,45.52,45.49,45.51,9745.0,38.9199,38.937,38.9114,38.9285,9745.0
2020-02-10 14:30:00,45.51,45.53,45.5,45.53,10944.0,38.9285,38.9456,38.9199,38.9456,10944.0
2020-02-10 14:35:00,45.53,45.55,45.51,45.55,12422.0,38.9456,38.9627,38.9285,38.9627,12422.0
2020-02-10 14:40:00,45.55,45.55,45.51,45.55,10299.0,38.9627,38.9627,38.9285,38.9627,10299.0
2020-02-10 14:45:00,45.54,45.55,45.51,45.55,10333.0,38.9542,38.9627,38.9285,38.9627,10333.0
2020-02-10 14:50:00,45.55,45.57,45.54,45.55,8549.0,38.9627,38.9798,38.9542,38.9627,8549.0
2020-02-10 14:55:00,45.56,45.61,45.55,45.6,15179.0,38.9713,39.014,38.9627,39.0055,15179.0
2020-02-10 15:00:00,45.59,45.6,45.55,45.55,7672.0,38.9969,39.0055,38.9627,38.9627,7672.0
2020-02-10 15:05:00,45.55,45.6,45.55,45.58,12623.0,38.9627,39.0055,38.9627,38.9884,12623.0
2020-02-10 15:10:00,45.58,45.62,45.57,45.59,17603.0,38.9884,39.0226,38.9798,38.9969,17603.0
2020-02-10 15:15:00,45.6,45.6,45.56,45.58,10705.0,39.0055,39.0055,38.9713,38.9884,10705.0
2020-02-10 15:20:00,45.58,45.61,45.57,45.59,14372.0,38.9884,39.014,38.9798,38.9969,14372.0
2020-02-10 15:25:00,45.59,45.61,45.58,45.59,10475.0,38.9969,39.014,38.9884,38.9969,10475.0
2020-02-10 15:30:00,45.59,45.61,45.57,45.6,14614.0,38.9969,39.014,38.9798,39.0055,14614.0
2020-02-10 15:35:00,45.61,45.62,45.59,45.61,26309.0,39.014,39.0226,38.9969,39.014,26309.0
2020-02-10 15:40:00,45.61,45.62,45.6,45.61,20674.0,39.014,39.0226,39.0055,39.014,20674.0
2020-02-10 15:45:00,45.61,45.62,45.57,45.58,31018.0,39.014,39.0226,38.9798,38.9884,31018.0
2020-02-10 15:50:00,45.57,45.62,45.55,45.6,46886.0,38.9798,39.0226,38.9627,39.0055,46886.0
2020-02-10 15:55:00,45.6,45.69,45.58,45.69,135537.0,39.0055,39.0825,38.9884,39.0825,135537.0
2020-02-11 09:30:00,45.9,45.9,45.73,45.81,42921.0,39.2621,39.2621,39.1167,39.1851,42921.0
2020-02-11 09:35:00,45.81,45.94,45.79,45.88,23770.0,39.1851,39.2963,39.168,39.245,23770.0
2020-02-11 09:40:00,45.85,46.02,45.84,46.01,19329.0,39.2193,39.3647,39.2108,39.3562,19329.0
2020-02-11 09:45:00,46.02,46.18,46.02,46.12,16414.0,39.3647,39.5016,39.3647,39.4503,16414.0
2020-02-11 09:50:00,46.13,46.18,46.12,46.15,12224.0,39.4588,39.5016,39.4503,39.4759,12224.0
2020-02-11 09:55:00,46.14,46.16,46.11,46.11,9790.0,39.4674,39.4845,39.4417,39.4417,9790.0
2020-02-11 10:00:00,46.1,46.16,46.05,46.16,16566.0,39.4332,39.4845,39.3904,39.4845,16566.0
2020-02-11 10:05:00,46.16,46.2,46.15,46.16,18710.0,39.4845,39.5187,39.4759,39.4845,18710.0
2020-02-11 10:10:00,46.16,46.17,46.13,46.16,15156.0,39.4845,39.493,39.4588,39.4845,15156.0
2020-02-11 10:15:00,46.15,46.17,46.11,46.15,12593.0,39.4759,39.493,39.4417,39.4759,12593.0
2020-02-11 10:20:00,46.16,46.22,46.16,46.2,14771.0,39.4845,39.5358,39.4845,39.5187,14771.0
2020-02-11 10:25:00,46.2,46.23,46.18,46.18,10629.0,39.5187,39.5444,39.5016,39.5016,10629.0
2020-02-11 10:30:00,46.17,46.3,46.17,46.27,28484.0,39.493,39.6042,39.493,39.5786,28484.0
2020-02-11 10:35:00,46.27,46.27,46.22,46.26,8400.0,39.5786,39.5786,39.5358,39.57,8400.0
2020-02-11 10:40:00,46.26,46.29,46.25,46.29,17826.0,39.57,39.5957,39.5615,39.5957,17826.0
2020-02-11 10:45:00,46.3,46.31,46.28,46.3,18853.0,39.6042,39.6128,39.5871,39.6042,18853.0
2020-02-11 10:50:00,46.31,46.51,46.31,46.41,122481.0,39.6128,39.7839,39.6128,39.6983,122481.0
2020-02-11 10:55:00,46.42,46.43,46.32,46.33,10379.0,39.7069,39.7154,39.6214,39.6299,10379.0
2020-02-11 11:00:00,46.32,46.39,46.32,46.37,12676.0,39.6214,39.6812,39.6214,39.6641,12676.0
2020-02-11 11:05:00,46.37,46.37,46.31,46.37,18688.0,39.6641,39.6641,39.6128,39.6641,18688.0
2020-02-11 11:10:00,46.37,46.38,46.33,46.34,13254.0,39.6641,39.6727,39.6299,39.6385,13254.0
2020-02-11 11:15:00,46.35,46.41,46.32,46.41,10511.0,39.647,39.6983,39.6214,39.6983,10511.0
2020-02-11 11:20:00,46.41,46.42,46.34,46.36,17324.0,39.6983,39.7069,39.6385,39.6556,17324.0
2020-02-11 11:25:00,46.36,46.37,46.3,46.36,17925.0,39.6556,39.6641,39.6042,39.6556,17925.0
2020-02-11 11:30:00,46.35,46.35,46.21,46.25,19523.0,39.647,39.647,39.5273,39.5615,19523.0
2020-02-11 11:35:00,46.26,46.27,46.23,46.25,10933.0,39.57,39.5786,39.5444,39.5615,10933.0
2020-02-11 11:40:00,46.25,46.25,46.18,46.2,14209.0,39.5615,39.5615,39.5016,39.5187,14209.0
2020-02-11 11:45:00,46.19,46.22,46.15,46.18,7346.0,39.5102,39.5358,39.4759,39.5016,7346.0
2020-02-11 11:50:00,46.17,46.2,46.17,46.2,10755.0,39.493,39.5187,39.493,39.5187,10755.0
2020-02-11 11:55:00,46.21,46.22,46.14,46.15,8978.0,39.5273,39.5358,39.4674,39.4759,8978.0
2020-02-11 12:00:00,46.15,46.17,46.12,46.12,6580.0,39.4759,39.493,39.4503,39.4503,6580.0
2020-02-11 12:05:00,46.12,46.18,46.12,46.15,9246.0,39.4503,39.5016,39.4503,39.4759,9246.0
2020-02-11 12:10:00,46.16,46.19,46.15,46.19,10444.0,39.4845,39.5102,39.4759,39.5102,10444.0
2020-02-11 12:15:00,46.17,46.25,46.17,46.23,17132.0,39.493,39.5615,39.493,39.5444,17132.0
2020-02-11 12:20:00,46.23,46.24,46.2,46.21,6428.0,39.5444,39.5529,39.5187,39.5273,6428.0
2020-02-11 12:25:00,46.21,46.26,46.2,46.25,9530.0,39.5273,39.57,39.5187,39.5615,9530.0
2020-02-11 12:30:00,46.24,46.25,46.21,46.24,9258.0,39.5529,39.5615,39.5273,39.5529,9258.0
2020-02-11 12:35:00,46.24,46.29,46.22,46.23,21850.0,39.5529,39.5957,39.5358,39.5444,21850.0
2020-02-11 12:40:00,46.23,46.23,46.12,46.13,15393.0,39.5444,39.5444,39.4503,39.4588,15393.0
2020-02-11 12:45:00,46.13,46.14,46.12,46.14,6825.0,39.4588,39.4674,39.4503,39.4674,6825.0
2020-02-11 12:50:00,46.14,46.14,46.12,46.14,7318.0,39.4674,39.4674,39.4503,39.4674,7318.0
2020-02-11 12:55:00,46.14,46.14,46.06,46.08,19293.0,39.4674,39.4674,39.399,39.4161,19293.0
2020-02-11 13:00:00,46.09,46.09,46.03,46.05,21342.0,39.4246,39.4246,39.3733,39.3904,21342.0
2020-02-11 13:05:00,46.05,46.06,46.03,46.03,14180.0,39.3904,39.399,39.3733,39.3733,14180.0
2020-02-11 13:10:00,46.04,46.04,46.0,46.02,12085.0,39.3818,39.3818,39.3476,39.3647,12085.0
2020-02-11 13:15:00,46.02,46.05,46.01,46.03,15000.0,39.3647,39.3904,39.3562,39.3733,15000.0
2020-02-11 13:20:00,46.04,46.08,46.03,46.08,4843.0,39.3818,39.4161,39.3733,39.4161,4843.0
2020-02-11 13:25:00,46.08,46.09,46.06,46.07,8659.0,39.4161,39.4246,39.399,39.4075,8659.0
2020-02-11 13:30:00,46.06,46.08,46.06,46.07,6781.0,39.399,39.4161,39.399,39.4075,6781.0
2020-02-11 13:35:00,46.07,46.08,46.03,46.04,9395.0,39.4075,39.4161,39.3733,39.3818,9395.0
2020-02-11 13:40:00,46.05,46.07,46.04,46.06,6265.0,39.3904,39.4075,39.3818,39.399,6265.0
2020-02-11 13:45:00,46.06,46.07,46.03,46.03,8439.0,39.399,39.4075,39.3733,39.3733,8439.0
2020-02-11 13:50:00,46.02,46.07,46.01,46.04,15441.0,39.3647,39.4075,39.3562,39.3818,15441.0
2020-02-11 13:55:00,46.04,46.09,46.03,46.08,9680.0,39.3818,39.4246,39.3733,39.4161,9680.0
2020-02-11 14:00:00,46.09,46.09,46.03,46.07,10931.0,39.4246,39.4246,39.3733,39.4075,10931.0
2020-02-11 14:05:00,46.07,46.08,46.03,46.07,8705.0,39.4075,39.4161,39.3733,39.4075,8705.0
2020-02-11 14:10:00,46.07,46.12,46.06,46.09,13053.0,39.4075,39.4503,39.399,39.4246,13053.0
2020-02-11 14:15:00,46.09,46.1,46.07,46.09,7222.0,39.4246,39.4332,39.4075,39.4246,7222.0
2020-02-11 14:20:00,46.09,46.11,46.05,46.11,16115.0,39.4246,39.4417,39.3904,39.4417,16115.0
2020-02-11 14:25:00,46.1,46.11,46.07,46.09,12116.0,39.4332,39.4417,39.4075,39.4246,12116.0
2020-02-11 14:30:00,46.09,46.14,46.09,46.14,7072.0,39.4246,39.4674,39.4246,39.4674,7072.0
2020-02-11 14:35:00,46.13,46.14,46.11,46.13,8391.0,39.4588,39.4674,39.4417,39.4588,8391.0
2020-02-11 14:40:00,46.13,46.14,46.11,46.14,11855.0,39.4588,39.4674,39.4417,39.4674,11855.0
2020-02-11 14:45:00,46.14,46.15,46.13,46.14,8364.0,39.4674,39.4759,39.4588,39.4674,8364.0
2020-02-11 14:50:00,46.14,46.16,46.09,46.1,23083.0,39.4674,39.4845,39.4246,39.4332,23083.0
2020-02-11 14:55:00,46.11,46.11,46.04,46.05,12490.0,39.4417,39.4417,39.3818,39.3904,12490.0
2020-02-11 15:00:00,46.05,46.08,46.03,46.05,30003.0,39.3904,39.4161,39.3733,39.3904,30003.0
2020-02-11 15:05:00,46.05,46.09,46.05,46.05,7845.0,39.3904,39.4246,39.3904,39.3904,7845.0
2020-02-11 15:10:00,46.06,46.06,46.01,46.02,9880.0,39.399,39.399,39.3562,39.3647,9880.0
2020-02-11 15:15:00,46.03,46.06,46.01,46.04,16293.0,39.3733,39.399,39.3562,39.3818,16293.0
2020-02-11 15:20:00,46.03,46.06,46.02,46.05,17087.0,39.3733,39.399,39.3647,39.3904,17087.0
2020-02-11 15:25:00,46.04,46.09,46.02,46.05,32314.0,39.3818,39.4246,39.3647,39.3904,32314.0
2020-02-11 15:30:00,46.05,46.12,46.05,46.08,23899.0,39.3904,39.4503,39.3904,39.4161,23899.0
2020-02-11 15:35:00,46.08,46.13,46.08,46.12,20358.0,39.4161,39.4588,39.4161,39.4503,20358.0
2020-02-11 15:40:00,46.11,46.14,46.1,46.13,20437.0,39.4417,39.4674,39.4332,39.4588,20437.0
2020-02-11 15:45:00,46.13,46.16,46.12,46.12,29561.0,39.4588,39.4845,39.4503,39.4503,29561.0
2020-02-11 15:50:00,46.12,46.16,46.11,46.13,70780.0,39.4503,39.4845,39.4417,39.4588,70780.0
2020-02-11 15:55:00,46.13,46.16,46.07,46.11,148727.0,39.4588,39.4845,39.4075,39.4417,148727.0
2020-02-12 09:30:00,45.95,46.17,45.95,46.15,79728.0,39.6151,39.8048,39.6151,39.7875,79728.0
2020-02-12 09:35:00,46.12,46.12,46.01,46.05,14922.0,39.7617,39.7617,39.6668,39.7013,14922.0
2020-02-12 09:40:00,46.04,46.13,46.01,46.1,17799.0,39.6927,39.7703,39.6668,39.7444,17799.0
2020-02-12 09:45:00,46.09,46.1,45.98,45.99,14598.0,39.7358,39.7444,39.641,39.6496,14598.0
2020-02-12 09:50:00,45.99,46.11,45.98,46.05,70312.0,39.6496,39.753,39.641,39.7013,70312.0
2020-02-12 09:55:00,46.04,46.06,45.94,45.98,18343.0,39.6927,39.7099,39.6065,39.641,18343.0
2020-02-12 10:00:00,45.98,45.99,45.83,45.84,20670.0,39.641,39.6496,39.5116,39.5203,20670.0
2020-02-12 10:05:00,45.84,45.91,45.83,45.89,28836.0,39.5203,39.5806,39.5116,39.5634,28836.0
2020-02-12 10:10:00,45.88,45.93,45.85,45.92,32021.0,39.5547,39.5979,39.5289,39.5892,32021.0
2020-02-12 10:15:00,45.92,45.92,45.82,45.83,43638.0,39.5892,39.5892,39.503,39.5116,43638.0
2020-02-12 10:20:00,45.83,45.92,45.82,45.9,21868.0,39.5116,39.5892,39.503,39.572,21868.0
2020-02-12 10:25:00,45.91,45.99,45.91,45.99,20796.0,39.5806,39.6496,39.5806,39.6496,20796.0
2020-02-12 10:30:00,45.98,46.02,45.93,45.95,30447.0,39.641,39.6754,39.5979,39.6151,30447.0
2020-02-12 10:35:00,45.96,46.04,45.95,46.02,16364.0,39.6237,39.6927,39.6151,39.6754,16364.0
2020-02-12 10:40:00,46.02,46.08,46.0,46.03,18426.0,39.6754,39.7272,39.6582,39.6841,18426.0
2020-02-12 10:45:00,46.02,46.02,45.91,45.92,23025.0,39.6754,39.6754,39.5806,39.5892,23025.0
2020-02-12 10:50:00,45.91,45.96,45.89,45.9,27255.0,39.5806,39.6237,39.5634,39.572,27255.0
2020-02-12 10:55:00,45.9,45.93,45.89,45.9,14325.0,39.572,39.5979,39.5634,39.572,14325.0
2020-02-12 11:00:00,45.9,45.94,45.86,45.91,19195.0,39.572,39.6065,39.5375,39.5806,19195.0
2020-02-12 11:05:00,45.91,45.92,45.87,45.92,22995.0,39.5806,39.5892,39.5461,39.5892,22995.0
2020-02-12 11:10:00,45.91,45.94,45.9,45.94,12655.0,39.5806,39.6065,39.572,39.6065,12655.0
2020-02-12 11:15:00,45.94,45.97,45.91,45.96,20843.0,39.6065,39.6323,39.5806,39.6237,20843.0
2020-02-12 11:20:00,45.96,46.01,45.96,45.96,27300.0,39.6237,39.6668,39.6237,39.6237,27300.0
2020-02-12 11:25:00,45.96,45.99,45.91,45.92,14538.0,39.6237,39.6496,39.5806,39.5892,14538.0
2020-02-12 11:30:00,45.91,45.97,45.9,45.94,17475.0,39.5806,39.6323,39.572,39.6065,17475.0
2020-02-12 11:35:00,45.94,45.96,45.93,45.93,13807.0,39.6065,39.6237,39.5979,39.5979,13807.0
2020-02-12 11:40:00,45.93,45.97,45.92,45.94,11924.0,39.5979,39.6323,39.5892,39.6065,11924.0
2020-02-12 11:45:00,45.94,45.95,45.91,45.91,8107.0,39.6065,39.6151,39.5806,39.5806,8107.0
2020-02-12 11:50:00,45.92,45.94,45.82,45.82,25259.0,39.5892,39.6065,39.503,39.503,25259.0
2020-02-12 11:55:00,45.83,45.87,45.8,45.86,15775.0,39.5116,39.5461,39.4858,39.5375,15775.0
2020-02-12 12:00:00,45.87,45.88,45.83,45.84,13560.0,39.5461,39.5547,39.5116,39.5203,13560.0
2020-02-12 12:05:00,45.85,45.85,45.79,45.81,11172.0,39.5289,39.5289,39.4772,39.4944,11172.0
2020-02-12 12:10:00,45.82,45.86,45.79,45.86,17853.0,39.503,39.5375,39.4772,39.5375,17853.0
2020-02-12 12:15:00,45.87,45.91,45.85,45.91,19550.0,39.5461,39.5806,39.5289,39.5806,19550.0
2020-02-12 12:20:00,45.91,45.92,45.85,45.85,13615.0,39.5806,39.5892,39.5289,39.5289,13615.0
2020-02-12 12:25:00,45.86,45.91,45.85,45.91,7385.0,39.5375,39.5806,39.5289,39.5806,7385.0
2020-02-12 12:30:00,45.91,45.92,45.88,45.89,12287.0,39.5806,39.5892,39.5547,39.5634,12287.0
2020-02-12 12:35:00,45.89,45.95,45.89,45.95,8753.0,39.5634,39.6151,39.5634,39.6151,8753.0
2020-02-12 12:40:00,45.95,45.95,45.91,45.95,14889.0,39.6151,39.6151,39.5806,39.6151,14889.0
2020-02-12 12:45:00,45.95,45.95,45.91,45.92,12702.0,39.6151,39.6151,39.5806,39.5892,12702.0
2020-02-12 12:50:00,45.93,45.95,45.91,45.94,16032.0,39.5979,39.6151,39.5806,39.6065,16032.0
2020-02-12 12:55:00,45.94,45.95,45.88,45.9,11936.0,39.6065,39.6151,39.5547,39.572,11936.0
2020-02-12 13:00:00,45.89,45.92,45.87,45.88,45703.0,39.5634,39.5892,39.5461,39.5547,45703.0
2020-02-12 13:05:00,45.88,45.98,45.87,45.96,20544.0,39.5547,39.641,39.5461,39.6237,20544.0
2020-02-12 13:10:00,45.96,45.96,45.87,45.9,8986.0,39.6237,39.6237,39.5461,39.572,8986.0
2020-02-12 13:15:00,45.9,45.91,45.87,45.9,13825.0,39.572,39.5806,39.5461,39.572,13825.0
2020-02-12 13:20:00,45.9,45.92,45.89,45.91,24067.0,39.572,39.5892,39.5634,39.5806,24067.0
2020-02-12 13:25:00,45.9,45.93,45.89,45.91,31272.0,39.572,39.5979,39.5634,39.5806,31272.0
2020-02-12 13:30:00,45.91,45.94,45.9,45.94,6986.0,39.5806,39.6065,39.572,39.6065,6986.0
2020-02-12 13:35:00,45.94,45.95,45.85,45.87,7186.0,39.6065,39.6151,39.5289,39.5461,7186.0
2020-02-12 13:40:00,45.87,45.88,45.83,45.83,8170.0,39.5461,39.5547,39.5116,39.5116,8170.0
2020-02-12 13:45:00,45.84,45.84,45.78,45.79,9803.0,39.5203,39.5203,39.4685,39.4772,9803.0
2020-02-12 13:50:00,45.79,45.82,45.78,45.8,7652.0,39.4772,39.503,39.4685,39.4858,7652.0
2020-02-12 13:55:00,45.8,45.81,45.76,45.79,11034.0,39.4858,39.4944,39.4513,39.4772,11034.0
2020-02-12 14:00:00,45.78,45.78,45.73,45.74,10655.0,39.4685,39.4685,39.4254,39.434,10655.0
2020-02-12 14:05:00,45.73,45.75,45.71,45.72,19808.0,39.4254,39.4427,39.4082,39.4168,19808.0
2020-02-12 14:10:00,45.73,45.73,45.69,45.7,15627.0,39.4254,39.4254,39.3909,39.3996,15627.0
2020-02-12 14:15:00,45.7,45.71,45.66,45.67,10012.0,39.3996,39.4082,39.3651,39.3737,10012.0
2020-02-12 14:20:00,45.67,45.7,45.66,45.67,9302.0,39.3737,39.3996,39.3651,39.3737,9302.0
2020-02-12 14:25:00,45.66,45.67,45.62,45.66,18325.0,39.3651,39.3737,39.3306,39.3651,18325.0
2020-02-12 14:30:00,45.65,45.69,45.63,45.69,8625.0,39.3565,39.3909,39.3392,39.3909,8625.0
2020-02-12 14:35:00,45.69,45.72,45.68,45.72,12317.0,39.3909,39.4168,39.3823,39.4168,12317.0
2020-02-12 14:40:00,45.72,45.72,45.67,45.68,10187.0,39.4168,39.4168,39.3737,39.3823,10187.0
2020-02-12 14:45:00,45.68,45.71,45.67,45.69,16734.0,39.3823,39.4082,39.3737,39.3909,16734.0
2020-02-12 14:50:00,45.7,45.7,45.66,45.67,9786.0,39.3996,39.3996,39.3651,39.3737,9786.0
2020-02-12 14:55:00,45.66,45.67,45.64,45.65,13095.0,39.3651,39.3737,39.3478,39.3565,13095.0
2020-02-12 15:00:00,45.64,45.71,45.64,45.7,13476.0,39.3478,39.4082,39.3478,39.3996,13476.0
2020-02-12 15:05:00,45.69,45.7,45.68,45.68,12145.0,39.3909,39.3996,39.3823,39.3823,12145.0
2020-02-12 15:10:00,45.68,45.68,45.64,45.66,13931.0,39.3823,39.3823,39.3478,39.3651,13931.0
2020-02-12 15:15:00,45.66,45.67,45.64,45.66,8184.0,39.3651,39.3737,39.3478,39.3651,8184.0
2020-02-12 15:20:00,45.66,45.7,45.66,45.7,13891.0,39.3651,39.3996,39.3651,39.3996,13891.0
2020-02-12 15:25:00,45.7,45.71,45.68,45.7,15925.0,39.3996,39.4082,39.3823,39.3996,15925.0
2020-02-12 15:30:00,45.7,45.71,45.64,45.64,19860.0,39.3996,39.4082,39.3478,39.3478,19860.0
2020-02-12 15:35:00,45.64,45.67,45.63,45.65,24171.0,39.3478,39.3737,39.3392,39.3565,24171.0
2020-02-12 15:40:00,45.65,45.66,45.63,45.66,34178.0,39.3565,39.3651,39.3392,39.3651,34178.0
2020-02-12 15:45:00,45.65,45.68,45.65,45.68,27060.0,39.3565,39.3823,39.3565,39.3823,27060.0
2020-02-12 15:50:00,45.68,45.7,45.66,45.67,49632.0,39.3823,39.3996,39.3651,39.3737,49632.0
2020-02-12 15:55:00,45.66,45.67,45.59,45.61,194562.0,39.3651,39.3737,39.3047,39.322,194562.0
2020-02-13 09:30:00,45.42,45.49,45.24,45.48,42983.0,39.1582,39.2185,39.003,39.2099,42983.0
2020-02-13 09:35:00,45.49,45.63,45.42,45.49,19962.0,39.2185,39.3392,39.1582,39.2185,19962.0
2020-02-13 09:40:00,45.51,45.54,45.41,45.47,25145.0,39.2358,39.2616,39.1495,39.2013,25145.0
2020-02-13 09:45:00,45.48,45.5,45.38,45.43,9209.0,39.2099,39.2271,39.1237,39.1668,9209.0
2020-02-13 09:50:00,45.45,45.45,45.33,45.37,15014.0,39.184,39.184,39.0806,39.1151,15014.0
2020-02-13 09:55:00,45.36,45.37,45.2,45.2,14944.0,39.1064,39.1151,38.9685,38.9685,14944.0
2020-02-13 10:00:00,45.21,45.23,45.05,45.05,21450.0,38.9771,38.9944,38.8392,38.8392,21450.0
2020-02-13 10:05:00,45.04,45.21,45.02,45.15,59174.0,38.8306,38.9771,38.8133,38.9254,59174.0
2020-02-13 10:10:00,45.16,45.29,45.15,45.26,23923.0,38.934,39.0461,38.9254,39.0202,23923.0
2020-02-13 10:15:00,45.25,45.25,45.18,45.22,10486.0,39.0116,39.0116,38.9513,38.9857,10486.0
2020-02-13 10:20:00,45.21,45.28,45.17,45.23,33360.0,38.9771,39.0375,38.9426,38.9944,33360.0
2020-02-13 10:25:00,45.23,45.31,45.21,45.29,10372.0,38.9944,39.0633,38.9771,39.0461,10372.0
2020-02-13 10:30:00,45.29,45.3,45.24,45.29,13842.0,39.0461,39.0547,39.003,39.0461,13842.0
2020-02-13 10:35:00,45.28,45.39,45.28,45.39,28104.0,39.0375,39.1323,39.0375,39.1323,28104.0
2020-02-13 10:40:00,45.38,45.42,45.36,45.38,18800.0,39.1237,39.1582,39.1064,39.1237,18800.0
2020-02-13 10:45:00,45.38,45.4,45.37,45.38,15359.0,39.1237,39.1409,39.1151,39.1237,15359.0
2020-02-13 10:50:00,45.38,45.39,45.33,45.38,27236.0,39.1237,39.1323,39.0806,39.1237,27236.0
2020-02-13 10:55:00,45.37,45.42,45.36,45.41,11232.0,39.1151,39.1582,39.1064,39.1495,11232.0
2020-02-13 11:00:00,45.4,45.43,45.39,45.42,9164.0,39.1409,39.1668,39.1323,39.1582,9164.0
2020-02-13 11:05:00,45.43,45.45,45.38,45.38,7152.0,39.1668,39.184,39.1237,39.1237,7152.0
2020-02-13 11:10:00,45.38,45.39,45.3,45.33,35990.0,39.1237,39.1323,39.0547,39.0806,35990.0
2020-02-13 11:15:00,45.34,45.39,45.33,45.34,69774.0,39.0892,39.1323,39.0806,39.0892,69774.0
2020-02-13 11:20:00,45.35,45.35,45.3,45.3,9882.0,39.0978,39.0978,39.0547,39.0547,9882.0
2020-02-13 11:25:00,45.3,45.33,45.29,45.33,14214.0,39.0547,39.0806,39.0461,39.0806,14214.0
2020-02-13 11:30:00,45.32,45.33,45.29,45.33,16714.0,39.0719,39.0806,39.0461,39.0806,16714.0
2020-02-13 11:35:00,45.32,45.33,45.22,45.23,19185.0,39.0719,39.0806,38.9857,38.9944,19185.0
2020-02-13 11:40:00,45.24,45.26,45.23,45.26,18270.0,39.003,39.0202,38.9944,39.0202,18270.0
2020-02-13 11:45:00,45.26,45.28,45.23,45.26,14492.0,39.0202,39.0375,38.9944,39.0202,14492.0
2020-02-13 11:50:00,45.26,45.28,45.25,45.26,5644.0,39.0202,39.0375,39.0116,39.0202,5644.0
2020-02-13 11:55:00,45.26,45.39,45.26,45.38,48073.0,39.0202,39.1323,39.0202,39.1237,48073.0
2020-02-13 12:00:00,45.38,45.38,45.33,45.34,25921.0,39.1237,39.1237,39.0806,39.0892,25921.0
2020-02-13 12:05:00,45.34,45.35,45.32,45.35,17736.0,39.0892,39.0978,39.0719,39.0978,17736.0
2020-02-13 12:10:00,45.35,45.37,45.32,45.36,13110.0,39.0978,39.1151,39.0719,39.1064,13110.0
2020-02-13 12:15:00,45.36,45.37,45.34,45.36,6218.0,39.1064,39.1151,39.0892,39.1064,6218.0
2020-02-13 12:20:00,45.35,45.36,45.33,45.34,4343.0,39.0978,39.1064,39.0806,39.0892,4343.0
2020-02-13 12:25:00,45.34,45.35,45.32,45.35,9529.0,39.0892,39.0978,39.0719,39.0978,9529.0
2020-02-13 12:30:00,45.35,45.37,45.33,45.37,13555.0,39.0978,39.1151,39.0806,39.1151,13555.0
2020-02-13 12:35:00,45.37,45.37,45.34,45.34,14236.0,39.1151,39.1151,39.0892,39.0892,14236.0
2020-02-13 12:40:00,45.33,45.34,45.31,45.32,5357.0,39.0806,39.0892,39.0633,39.0719,5357.0
2020-02-13 12:45:00,45.33,45.36,45.32,45.35,9168.0,39.0806,39.1064,39.0719,39.0978,9168.0
2020-02-13 12:50:00,45.36,45.36,45.34,45.35,3661.0,39.1064,39.1064,39.0892,39.0978,3661.0
2020-02-13 12:55:00,45.36,45.36,45.31,45.31,14755.0,39.1064,39.1064,39.0633,39.0633,14755.0
2020-02-13 13:00:00,45.3,45.36,45.3,45.35,10996.0,39.0547,39.1064,39.0547,39.0978,10996.0
2020-02-13 13:05:00,45.34,45.35,45.32,45.32,6422.0,39.0892,39.0978,39.0719,39.0719,6422.0
2020-02-13 13:10:00,45.33,45.37,45.31,45.35,7274.0,39.0806,39.1151,39.0633,39.0978,7274.0
2020-02-13 13:15:00,45.34,45.37,45.33,45.37,6259.0,39.0892,39.1151,39.0806,39.1151,6259.0
2020-02-13 13:20:00,45.37,45.39,45.37,45.39,4327.0,39.1151,39.1323,39.1151,39.1323,4327.0
2020-02-13 13:25:00,45.39,45.4,45.38,45.39,11014.0,39.1323,39.1409,39.1237,39.1323,11014.0
2020-02-13 13:30:00,45.4,45.42,45.39,45.41,6224.0,39.1409,39.1582,39.1323,39.1495,6224.0
2020-02-13 13:35:00,45.41,45.41,45.39,45.4,3328.0,39.1495,39.1495,39.1323,39.1409,3328.0
2020-02-13 13:40:00,45.39,45.43,45.39,45.42,8763.0,39.1323,39.1668,39.1323,39.1582,8763.0
2020-02-13 13:45:00,45.42,45.44,45.41,45.41,6991.0,39.1582,39.1754,39.1495,39.1495,6991.0
2020-02-13 13:50:00,45.39,45.4,45.37,45.37,10541.0,39.1323,39.1409,39.1151,39.1151,10541.0
2020-02-13 13:55:00,45.37,45.4,45.37,45.4,4710.0,39.1151,39.1409,39.1151,39.1409,4710.0
2020-02-13 14:00:00,45.39,45.43,45.38,45.43,8145.0,39.1323,39.1668,39.1237,39.1668,8145.0
2020-02-13 14:05:00,45.42,45.43,45.39,45.41,10754.0,39.1582,39.1668,39.1323,39.1495,10754.0
2020-02-13 14:10:00,45.41,45.44,45.41,45.43,19257.0,39.1495,39.1754,39.1495,39.1668,19257.0
2020-02-13 14:15:00,45.44,45.44,45.42,45.43,10091.0,39.1754,39.1754,39.1582,39.1668,10091.0
2020-02-13 14:20:00,45.43,45.49,45.42,45.48,10719.0,39.1668,39.2185,39.1582,39.2099,10719.0
2020-02-13 14:25:00,45.47,45.47,45.43,45.44,4466.0,39.2013,39.2013,39.1668,39.1754,4466.0
2020-02-13 14:30:00,45.44,45.44,45.42,45.44,7246.0,39.1754,39.1754,39.1582,39.1754,7246.0
2020-02-13 14:35:00,45.44,45.44,45.42,45.44,6341.0,39.1754,39.1754,39.1582,39.1754,6341.0
2020-02-13 14:40:00,45.44,45.44,45.41,45.41,5486.0,39.1754,39.1754,39.1495,39.1495,5486.0
2020-02-13 14:45:00,45.41,45.42,45.39,45.4,10100.0,39.1495,39.1582,39.1323,39.1409,10100.0
2020-02-13 14:50:00,45.41,45.43,45.4,45.42,6481.0,39.1495,39.1668,39.1409,39.1582,6481.0
2020-02-13 14:55:00,45.42,45.47,45.41,45.44,10206.0,39.1582,39.2013,39.1495,39.1754,10206.0
2020-02-13 15:00:00,45.43,45.44,45.36,45.36,29732.0,39.1668,39.1754,39.1064,39.1064,29732.0
2020-02-13 15:05:00,45.36,45.4,45.36,45.4,8515.0,39.1064,39.1409,39.1064,39.1409,8515.0
2020-02-13 15:10:00,45.4,45.4,45.35,45.37,18495.0,39.1409,39.1409,39.0978,39.1151,18495.0
2020-02-13 15:15:00,45.38,45.39,45.35,45.37,12721.0,39.1237,39.1323,39.0978,39.1151,12721.0
2020-02-13 15:20:00,45.37,45.39,45.32,45.32,16585.0,39.1151,39.1323,39.0719,39.0719,16585.0
2020-02-13 15:25:00,45.33,45.34,45.3,45.31,20340.0,39.0806,39.0892,39.0547,39.0633,20340.0
2020-02-13 15:30:00,45.32,45.33,45.25,45.27,30299.0,39.0719,39.0806,39.0116,39.0288,30299.0
2020-02-13 15:35:00,45.27,45.28,45.22,45.23,35073.0,39.0288,39.0375,38.9857,38.9944,35073.0
2020-02-13 15:40:00,45.23,45.25,45.17,45.19,42089.0,38.9944,39.0116,38.9426,38.9599,42089.0
2020-02-13 15:45:00,45.19,45.23,45.16,45.2,89429.0,38.9599,38.9944,38.934,38.9685,89429.0
2020-02-13 15:50:00,45.2,45.26,45.18,45.23,86003.0,38.9685,39.0202,38.9513,38.9944,86003.0
2020-02-13 15:55:00,45.23,45.27,45.17,45.27,229772.0,38.9944,39.0288,38.9426,39.0288,229772.0
2020-02-14 09:30:00,45.08,45.16,44.82,44.92,77720.0,38.865,38.934,38.6409,38.7271,77720.0
2020-02-14 09:35:00,44.92,44.95,44.77,44.79,35126.0,38.7271,38.753,38.5978,38.615,35126.0
2020-02-14 09:40:00,44.78,44.89,44.73,44.89,26387.0,38.6064,38.7012,38.5633,38.7012,26387.0
2020-02-14 09:45:00,44.9,44.95,44.8,44.84,20976.0,38.7099,38.753,38.6236,38.6581,20976.0
2020-02-14 09:50:00,44.85,44.89,44.82,44.84,22207.0,38.6667,38.7012,38.6409,38.6581,22207.0
2020-02-14 09:55:00,44.84,44.9,44.76,44.88,24221.0,38.6581,38.7099,38.5892,38.6926,24221.0
2020-02-14 10:00:00,44.88,44.97,44.85,44.9,31310.0,38.6926,38.7702,38.6667,38.7099,31310.0
2020-02-14 10:05:00,44.88,44.88,44.83,44.84,12891.0,38.6926,38.6926,38.6495,38.6581,12891.0
2020-02-14 10:10:00,44.84,44.84,44.74,44.77,28011.0,38.6581,38.6581,38.5719,38.5978,28011.0
2020-02-14 10:15:00,44.77,44.83,44.73,44.82,22646.0,38.5978,38.6495,38.5633,38.6409,22646.0
2020-02-14 10:20:00,44.81,44.91,44.81,44.86,21952.0,38.6323,38.7185,38.6323,38.6754,21952.0
2020-02-14 10:25:00,44.85,44.91,44.85,44.88,14906.0,38.6667,38.7185,38.6667,38.6926,14906.0
2020-02-14 10:30:00,44.89,44.91,44.82,44.82,30029.0,38.7012,38.7185,38.6409,38.6409,30029.0
2020-02-14 10:35:00,44.82,44.84,44.81,44.84,14581.0,38.6409,38.6581,38.6323,38.6581,14581.0
2020-02-14 10:40:00,44.83,44.83,44.76,44.76,8960.0,38.6495,38.6495,38.5892,38.5892,8960.0
2020-02-14 10:45:00,44.75,44.82,44.75,44.82,10102.0,38.5805,38.6409,38.5805,38.6409,10102.0
2020-02-14 10:50:00,44.82,44.83,44.76,44.76,20954.0,38.6409,38.6495,38.5892,38.5892,20954.0
2020-02-14 10:55:00,44.77,44.85,44.75,44.84,14931.0,38.5978,38.6667,38.5805,38.6581,14931.0
2020-02-14 11:00:00,44.84,44.84,44.75,44.75,9940.0,38.6581,38.6581,38.5805,38.5805,9940.0
2020-02-14 11:05:00,44.76,44.77,44.75,44.76,17987.0,38.5892,38.5978,38.5805,38.5892,17987.0
2020-02-14 11:10:00,44.76,44.77,44.75,44.76,26647.0,38.5892,38.5978,38.5805,38.5892,26647.0
2020-02-14 11:15:00,44.76,44.8,44.75,44.77,29666.0,38.5892,38.6236,38.5805,38.5978,29666.0
2020-02-14 11:20:00,44.77,44.83,44.76,44.82,13610.0,38.5978,38.6495,38.5892,38.6409,13610.0
2020-02-14 11:25:00,44.82,44.82,44.76,44.76,11459.0,38.6409,38.6409,38.5892,38.5892,11459.0
2020-02-14 11:30:00,44.76,44.8,44.75,44.78,13967.0,38.5892,38.6236,38.5805,38.6064,13967.0
2020-02-14 11:35:00,44.78,44.78,44.76,44.77,3806.0,38.6064,38.6064,38.5892,38.5978,3806.0
2020-02-14 11:40:00,44.77,44.77,44.75,44.77,12522.0,38.5978,38.5978,38.5805,38.5978,12522.0
2020-02-14 11:45:00,44.77,44.83,44.76,44.8,12486.0,38.5978,38.6495,38.5892,38.6236,12486.0
2020-02-14 11:50:00,44.8,44.83,44.79,44.82,15806.0,38.6236,38.6495,38.615,38.6409,15806.0
2020-02-14 11:55:00,44.83,44.85,44.8,44.85,12379.0,38.6495,38.6667,38.6236,38.6667,12379.0
2020-02-14 12:00:00,44.84,44.86,44.83,44.83,11903.0,38.6581,38.6754,38.6495,38.6495,11903.0
2020-02-14 12:05:00,44.83,44.84,44.75,44.76,33688.0,38.6495,38.6581,38.5805,38.5892,33688.0
2020-02-14 12:10:00,44.76,44.77,44.75,44.76,14023.0,38.5892,38.5978,38.5805,38.5892,14023.0
2020-02-14 12:15:00,44.77,44.78,44.75,44.76,7610.0,38.5978,38.6064,38.5805,38.5892,7610.0
2020-02-14 12:20:00,44.75,44.79,44.74,44.78,17765.0,38.5805,38.615,38.5719,38.6064,17765.0
2020-02-14 12:25:00,44.78,44.84,44.78,44.82,16861.0,38.6064,38.6581,38.6064,38.6409,16861.0
2020-02-14 12:30:00,44.82,44.82,44.77,44.78,8882.0,38.6409,38.6409,38.5978,38.6064,8882.0
2020-02-14 12:35:00,44.79,44.79,44.72,44.77,29204.0,38.615,38.615,38.5547,38.5978,29204.0
2020-02-14 12:40:00,44.77,44.77,44.73,44.73,8450.0,38.5978,38.5978,38.5633,38.5633,8450.0
2020-02-14 12:45:00,44.73,44.73,44.72,44.73,5178.0,38.5633,38.5633,38.5547,38.5633,5178.0
2020-02-14 12:50:00,44.72,44.75,44.71,44.74,11871.0,38.5547,38.5805,38.546,38.5719,11871.0
2020-02-14 12:55:00,44.74,44.74,44.7,44.7,8438.0,38.5719,38.5719,38.5374,38.5374,8438.0
2020-02-14 13:00:00,44.7,44.72,44.67,44.68,10339.0,38.5374,38.5547,38.5116,38.5202,10339.0
2020-02-14 13:05:00,44.68,44.77,44.67,44.72,44083.0,38.5202,38.5978,38.5116,38.5547,44083.0
2020-02-14 13:10:00,44.71,44.74,44.7,44.71,7598.0,38.546,38.5719,38.5374,38.546,7598.0
2020-02-14 13:15:00,44.71,44.71,44.68,44.69,12981.0,38.546,38.546,38.5202,38.5288,12981.0
2020-02-14 13:20:00,44.69,44.71,44.68,44.71,9809.0,38.5288,38.546,38.5202,38.546,9809.0
2020-02-14 13:25:00,44.69,44.69,44.68,44.68,7482.0,38.5288,38.5288,38.5202,38.5202,7482.0
2020-02-14 13:30:00,44.68,44.68,44.65,44.68,10760.0,38.5202,38.5202,38.4943,38.5202,10760.0
2020-02-14 13:35:00,44.68,44.69,44.66,44.68,19095.0,38.5202,38.5288,38.5029,38.5202,19095.0
2020-02-14 13:40:00,44.68,44.69,44.65,44.68,20746.0,38.5202,38.5288,38.4943,38.5202,20746.0
2020-02-14 13:45:00,44.67,44.68,44.62,44.66,28016.0,38.5116,38.5202,38.4685,38.5029,28016.0
2020-02-14 13:50:00,44.67,44.71,44.66,44.68,15988.0,38.5116,38.546,38.5029,38.5202,15988.0
2020-02-14 13:55:00,44.68,44.71,44.66,44.66,13915.0,38.5202,38.546,38.5029,38.5029,13915.0
2020-02-14 14:00:00,44.66,44.69,44.66,44.68,6646.0,38.5029,38.5288,38.5029,38.5202,6646.0
2020-02-14 14:05:00,44.68,44.72,44.66,44.72,21291.0,38.5202,38.5547,38.5029,38.5547,21291.0
2020-02-14 14:10:00,44.72,44.73,44.7,44.71,9658.0,38.5547,38.5633,38.5374,38.546,9658.0
2020-02-14 14:15:00,44.71,44.71,44.64,44.68,73097.0,38.546,38.546,38.4857,38.5202,73097.0
2020-02-14 14:20:00,44.68,44.71,44.68,44.71,12603.0,38.5202,38.546,38.5202,38.546,12603.0
2020-02-14 14:25:00,44.71,44.74,44.69,44.72,21511.0,38.546,38.5719,38.5288,38.5547,21511.0
2020-02-14 14:30:00,44.71,44.74,44.7,44.73,14128.0,38.546,38.5719,38.5374,38.5633,14128.0
2020-02-14 14:35:00,44.73,44.77,44.71,44.76,32840.0,38.5633,38.5978,38.546,38.5892,32840.0
2020-02-14 14:40:00,44.75,44.75,44.69,44.71,16064.0,38.5805,38.5805,38.5288,38.546,16064.0
2020-02-14 14:45:00,44.71,44.71,44.67,44.68,17138.0,38.546,38.546,38.5116,38.5202,17138.0
2020-02-14 14:50:00,44.68,44.68,44.64,44.66,19526.0,38.5202,38.5202,38.4857,38.5029,19526.0
2020-02-14 14:55:00,44.66,44.68,44.65,44.67,13294.0,38.5029,38.5202,38.4943,38.5116,13294.0
2020-02-14 15:00:00,44.66,44.67,44.65,44.66,10562.0,38.5029,38.5116,38.4943,38.5029,10562.0
2020-02-14 15:05:00,44.66,44.66,44.64,44.66,16988.0,38.5029,38.5029,38.4857,38.5029,16988.0
2020-02-14 15:10:00,44.66,44.69,44.64,44.69,32513.0,38.5029,38.5288,38.4857,38.5288,32513.0
2020-02-14 15:15:00,44.69,44.69,44.66,44.69,24918.0,38.5288,38.5288,38.5029,38.5288,24918.0
2020-02-14 15:20:00,44.69,44.73,44.68,44.72,16993.0,38.5288,38.5633,38.5202,38.5547,16993.0
2020-02-14 15:25:00,44.71,44.74,44.7,44.74,14429.0,38.546,38.5719,38.5374,38.5719,14429.0
2020-02-14 15:30:00,44.74,44.75,44.69,44.7,22256.0,38.5719,38.5805,38.5288,38.5374,22256.0
2020-02-14 15:35:00,44.7,44.74,44.69,44.74,29048.0,38.5374,38.5719,38.5288,38.5719,29048.0
2020-02-14 15:40:00,44.74,44.75,44.71,44.72,27954.0,38.5719,38.5805,38.546,38.5547,27954.0
2020-02-14 15:45:00,44.71,44.75,44.7,44.75,44076.0,38.546,38.5805,38.5374,38.5805,44076.0
2020-02-14 15:50:00,44.75,44.81,44.74,44.77,83008.0,38.5805,38.6323,38.5719,38.5978,83008.0
2020-02-14 15:55:00,44.76,44.79,44.73,44.77,227660.0,38.5892,38.615,38.5633,38.5978,227660.0
2020-02-18 09:30:00,44.48,44.62,44.45,44.62,58726.0,38.3478,38.4685,38.3219,38.4685,58726.0
2020-02-18 09:35:00,44.62,44.63,44.52,44.54,33264.0,38.4685,38.4771,38.3822,38.3995,33264.0
2020-02-18 09:40:00,44.52,44.59,44.48,44.53,19898.0,38.3822,38.4426,38.3478,38.3909,19898.0
2020-02-18 09:45:00,44.54,44.6,44.5,44.53,46384.0,38.3995,38.4512,38.365,38.3909,46384.0
2020-02-18 09:50:00,44.53,44.55,44.48,44.49,23170.0,38.3909,38.4081,38.3478,38.3564,23170.0
2020-02-18 09:55:00,44.5,44.54,44.46,44.47,23124.0,38.365,38.3995,38.3305,38.3391,23124.0
2020-02-18 10:00:00,44.46,44.5,44.39,44.48,32491.0,38.3305,38.365,38.2702,38.3478,32491.0
2020-02-18 10:05:00,44.48,44.53,44.45,44.52,19845.0,38.3478,38.3909,38.3219,38.3822,19845.0
2020-02-18 10:10:00,44.53,44.62,44.53,44.62,54455.0,38.3909,38.4685,38.3909,38.4685,54455.0
2020-02-18 10:15:00,44.63,44.65,44.6,44.63,34723.0,38.4771,38.4943,38.4512,38.4771,34723.0
2020-02-18 10:20:00,44.64,44.65,44.52,44.52,46124.0,38.4857,38.4943,38.3822,38.3822,46124.0
2020-02-18 10:25:00,44.51,44.52,44.43,44.44,21106.0,38.3736,38.3822,38.3046,38.3133,21106.0
2020-02-18 10:30:00,44.45,44.48,44.4,44.44,14082.0,38.3219,38.3478,38.2788,38.3133,14082.0
2020-02-18 10:35:00,44.43,44.44,44.39,44.41,17899.0,38.3046,38.3133,38.2702,38.2874,17899.0
2020-02-18 10:40:00,44.41,44.41,44.35,44.36,25900.0,38.2874,38.2874,38.2357,38.2443,25900.0
2020-02-18 10:45:00,44.37,44.39,44.35,44.36,10744.0,38.2529,38.2702,38.2357,38.2443,10744.0
2020-02-18 10:50:00,44.36,44.38,44.33,44.34,15206.0,38.2443,38.2615,38.2184,38.2271,15206.0
2020-02-18 10:55:00,44.33,44.34,44.28,44.29,12165.0,38.2184,38.2271,38.1753,38.184,12165.0
2020-02-18 11:00:00,44.3,44.33,44.27,44.28,19124.0,38.1926,38.2184,38.1667,38.1753,19124.0
2020-02-18 11:05:00,44.28,44.31,44.26,44.28,11251.0,38.1753,38.2012,38.1581,38.1753,11251.0
2020-02-18 11:10:00,44.27,44.28,44.25,44.27,11040.0,38.1667,38.1753,38.1495,38.1667,11040.0
2020-02-18 11:15:00,44.27,44.3,44.23,44.25,13164.0,38.1667,38.1926,38.1322,38.1495,13164.0
2020-02-18 11:20:00,44.25,44.27,44.2,44.24,10385.0,38.1495,38.1667,38.1064,38.1408,10385.0
2020-02-18 11:25:00,44.24,44.27,44.24,44.26,10533.0,38.1408,38.1667,38.1408,38.1581,10533.0
2020-02-18 11:30:00,44.26,44.29,44.24,44.28,11936.0,38.1581,38.184,38.1408,38.1753,11936.0
2020-02-18 11:35:00,44.29,44.31,44.25,44.26,10188.0,38.184,38.2012,38.1495,38.1581,10188.0
2020-02-18 11:40:00,44.26,44.26,44.19,44.21,13308.0,38.1581,38.1581,38.0977,38.115,13308.0
2020-02-18 11:45:00,44.21,44.22,44.16,44.18,19729.0,38.115,38.1236,38.0719,38.0891,19729.0
2020-02-18 11:50:00,44.18,44.22,44.17,44.18,15478.0,38.0891,38.1236,38.0805,38.0891,15478.0
2020-02-18 11:55:00,44.19,44.2,44.16,44.16,43770.0,38.0977,38.1064,38.0719,38.0719,43770.0
2020-02-18 12:00:00,44.17,44.23,44.16,44.23,13156.0,38.0805,38.1322,38.0719,38.1322,13156.0
2020-02-18 12:05:00,44.22,44.25,44.21,44.24,13027.0,38.1236,38.1495,38.115,38.1408,13027.0
2020-02-18 12:10:00,44.24,44.29,44.23,44.28,8647.0,38.1408,38.184,38.1322,38.1753,8647.0
2020-02-18 12:15:00,44.29,44.33,44.28,44.33,3834.0,38.184,38.2184,38.1753,38.2184,3834.0
2020-02-18 12:20:00,44.33,44.35,44.32,44.35,8056.0,38.2184,38.2357,38.2098,38.2357,8056.0
2020-02-18 12:25:00,44.34,44.36,44.34,44.34,2377.0,38.2271,38.2443,38.2271,38.2271,2377.0
2020-02-18 12:30:00,44.35,44.4,44.34,44.37,14260.0,38.2357,38.2788,38.2271,38.2529,14260.0
2020-02-18 12:35:00,44.37,44.38,44.35,44.38,6260.0,38.2529,38.2615,38.2357,38.2615,6260.0
2020-02-18 12:40:00,44.38,44.39,44.37,44.39,3679.0,38.2615,38.2702,38.2529,38.2702,3679.0
2020-02-18 12:45:00,44.39,44.4,44.36,44.38,4785.0,38.2702,38.2788,38.2443,38.2615,4785.0
2020-02-18 12:50:00,44.37,44.39,44.36,44.38,9003.0,38.2529,38.2702,38.2443,38.2615,9003.0
2020-02-18 12:55:00,44.38,44.38,44.35,44.38,21033.0,38.2615,38.2615,38.2357,38.2615,21033.0
2020-02-18 13:00:00,44.38,44.4,44.38,44.4,8118.0,38.2615,38.2788,38.2615,38.2788,8118.0
2020-02-18 13:05:00,44.4,44.41,44.39,44.41,11242.0,38.2788,38.2874,38.2702,38.2874,11242.0
2020-02-18 13:10:00,44.41,44.41,44.39,44.39,4786.0,38.2874,38.2874,38.2702,38.2702,4786.0
2020-02-18 13:15:00,44.38,44.39,44.37,44.39,21301.0,38.2615,38.2702,38.2529,38.2702,21301.0
2020-02-18 13:20:00,44.39,44.39,44.37,44.38,14926.0,38.2702,38.2702,38.2529,38.2615,14926.0
2020-02-18 13:25:00,44.38,44.39,44.37,44.38,6167.0,38.2615,38.2702,38.2529,38.2615,6167.0
2020-02-18 13:30:00,44.38,44.38,44.28,44.29,30889.0,38.2615,38.2615,38.1753,38.184,30889.0
2020-02-18 13:35:00,44.29,44.3,44.27,44.27,9675.0,38.184,38.1926,38.1667,38.1667,9675.0
2020-02-18 13:40:00,44.28,44.3,44.26,44.29,6918.0,38.1753,38.1926,38.1581,38.184,6918.0
2020-02-18 13:45:00,44.28,44.31,44.27,44.27,8197.0,38.1753,38.2012,38.1667,38.1667,8197.0
2020-02-18 13:50:00,44.27,44.27,44.23,44.23,13945.0,38.1667,38.1667,38.1322,38.1322,13945.0
2020-02-18 13:55:00,44.23,44.24,44.2,44.23,7860.0,38.1322,38.1408,38.1064,38.1322,7860.0
2020-02-18 14:00:00,44.23,44.28,44.21,44.27,8471.0,38.1322,38.1753,38.115,38.1667,8471.0
2020-02-18 14:05:00,44.27,44.32,44.25,44.3,11687.0,38.1667,38.2098,38.1495,38.1926,11687.0
2020-02-18 14:10:00,44.3,44.31,44.29,44.3,5232.0,38.1926,38.2012,38.184,38.1926,5232.0
2020-02-18 14:15:00,44.31,44.39,44.31,44.39,12218.0,38.2012,38.2702,38.2012,38.2702,12218.0
2020-02-18 14:20:00,44.38,44.47,44.38,44.47,19600.0,38.2615,38.3391,38.2615,38.3391,19600.0
2020-02-18 14:25:00,44.48,44.5,44.45,44.47,17233.0,38.3478,38.365,38.3219,38.3391,17233.0
2020-02-18 14:30:00,44.47,44.52,44.47,44.52,14553.0,38.3391,38.3822,38.3391,38.3822,14553.0
2020-02-18 14:35:00,44.51,44.56,44.51,44.54,13195.0,38.3736,38.4167,38.3736,38.3995,13195.0
2020-02-18 14:40:00,44.54,44.57,44.51,44.53,8247.0,38.3995,38.4253,38.3736,38.3909,8247.0
2020-02-18 14:45:00,44.52,44.53,44.5,44.51,6949.0,38.3822,38.3909,38.365,38.3736,6949.0
2020-02-18 14:50:00,44.51,44.52,44.48,44.5,11688.0,38.3736,38.3822,38.3478,38.365,11688.0
2020-02-18 14:55:00,44.5,44.52,44.49,44.51,9662.0,38.365,38.3822,38.3564,38.3736,9662.0
2020-02-18 15:00:00,44.51,44.53,44.48,44.51,15250.0,38.3736,38.3909,38.3478,38.3736,15250.0
2020-02-18 15:05:00,44.51,44.51,44.46,44.47,11740.0,38.3736,38.3736,38.3305,38.3391,11740.0
2020-02-18 15:10:00,44.47,44.51,44.46,44.51,11956.0,38.3391,38.3736,38.3305,38.3736,11956.0
2020-02-18 15:15:00,44.51,44.51,44.48,44.48,12327.0,38.3736,38.3736,38.3478,38.3478,12327.0
2020-02-18 15:20:00,44.48,44.5,44.47,44.5,39452.0,38.3478,38.365,38.3391,38.365,39452.0
2020-02-18 15:25:00,44.5,44.53,44.47,44.52,26053.0,38.365,38.3909,38.3391,38.3822,26053.0
2020-02-18 15:30:00,44.53,44.53,44.47,44.48,27445.0,38.3909,38.3909,38.3391,38.3478,27445.0
2020-02-18 15:35:00,44.48,44.49,44.45,44.46,15715.0,38.3478,38.3564,38.3219,38.3305,15715.0
2020-02-18 15:40:00,44.46,44.48,44.45,44.47,18319.0,38.3305,38.3478,38.3219,38.3391,18319.0
2020-02-18 15:45:00,44.48,44.48,44.44,44.45,42616.0,38.3478,38.3478,38.3133,38.3219,42616.0
2020-02-18 15:50:00,44.45,44.49,44.44,44.47,45566.0,38.3219,38.3564,38.3133,38.3391,45566.0
2020-02-18 15:55:00,44.47,44.47,44.42,44.46,127533.0,38.3391,38.3391,38.296,38.3305,127533.0
2020-02-19 09:30:00,44.5,44.53,44.39,44.45,74497.0,38.365,38.3909,38.2702,38.3219,74497.0
2020-02-19 09:35:00,44.44,44.47,44.34,44.35,10604.0,38.3133,38.3391,38.2271,38.2357,10604.0
2020-02-19 09:40:00,44.35,44.39,44.31,44.38,11873.0,38.2357,38.2702,38.2012,38.2615,11873.0
2020-02-19 09:45:00,44.36,44.43,44.31,44.4,17030.0,38.2443,38.3046,38.2012,38.2788,17030.0
2020-02-19 09:50:00,44.4,44.42,44.34,44.39,17197.0,38.2788,38.296,38.2271,38.2702,17197.0
2020-02-19 09:55:00,44.38,44.41,44.31,44.32,9257.0,38.2615,38.2874,38.2012,38.2098,9257.0
2020-02-19 10:00:00,44.33,44.33,44.29,44.32,25892.0,38.2184,38.2184,38.184,38.2098,25892.0
2020-02-19 10:05:00,44.33,44.36,44.31,44.34,8802.0,38.2184,38.2443,38.2012,38.2271,8802.0
2020-02-19 10:10:00,44.35,44.35,44.29,44.29,10195.0,38.2357,38.2357,38.184,38.184,10195.0
2020-02-19 10:15:00,44.29,44.31,44.27,44.28,10201.0,38.184,38.2012,38.1667,38.1753,10201.0
2020-02-19 10:20:00,44.3,44.35,44.29,44.3,13833.0,38.1926,38.2357,38.184,38.1926,13833.0
2020-02-19 10:25:00,44.32,44.32,44.24,44.24,10005.0,38.2098,38.2098,38.1408,38.1408,10005.0
2020-02-19 10:30:00,44.25,44.28,44.25,44.26,6274.0,38.1495,38.1753,38.1495,38.1581,6274.0
2020-02-19 10:35:00,44.25,44.26,44.21,44.26,11128.0,38.1495,38.1581,38.115,38.1581,11128.0
2020-02-19 10:40:00,44.26,44.31,44.25,44.3,7520.0,38.1581,38.2012,38.1495,38.1926,7520.0
2020-02-19 10:45:00,44.3,44.34,44.29,44.29,10130.0,38.1926,38.2271,38.184,38.184,10130.0
2020-02-19 10:50:00,44.3,44.31,44.28,44.31,12119.0,38.1926,38.2012,38.1753,38.2012,12119.0
2020-02-19 10:55:00,44.3,44.32,44.29,44.32,17932.0,38.1926,38.2098,38.184,38.2098,17932.0
2020-02-19 11:00:00,44.32,44.33,44.27,44.3,9366.0,38.2098,38.2184,38.1667,38.1926,9366.0
2020-02-19 11:05:00,44.31,44.32,44.28,44.31,10135.0,38.2012,38.2098,38.1753,38.2012,10135.0
2020-02-19 11:10:00,44.31,44.37,44.31,44.36,10335.0,38.2012,38.2529,38.2012,38.2443,10335.0
2020-02-19 11:15:00,44.36,44.39,44.34,44.38,5537.0,38.2443,38.2702,38.2271,38.2615,5537.0
2020-02-19 11:20:00,44.38,44.4,44.35,44.36,9802.0,38.2615,38.2788,38.2357,38.2443,9802.0
2020-02-19 11:25:00,44.37,44.37,44.34,44.36,8871.0,38.2529,38.2529,38.2271,38.2443,8871.0
2020-02-19 11:30:00,44.35,44.35,44.31,44.34,19892.0,38.2357,38.2357,38.2012,38.2271,19892.0
2020-02-19 11:35:00,44.35,44.36,44.3,44.3,11629.0,38.2357,38.2443,38.1926,38.1926,11629.0
2020-02-19 11:40:00,44.3,44.3,44.26,44.3,11464.0,38.1926,38.1926,38.1581,38.1926,11464.0
2020-02-19 11:45:00,44.3,44.32,44.28,44.28,6612.0,38.1926,38.2098,38.1753,38.1753,6612.0
2020-02-19 11:50:00,44.28,44.29,44.24,44.27,12583.0,38.1753,38.184,38.1408,38.1667,12583.0
2020-02-19 11:55:00,44.26,44.26,44.24,44.26,7142.0,38.1581,38.1581,38.1408,38.1581,7142.0
2020-02-19 12:00:00,44.26,44.26,44.2,44.22,8277.0,38.1581,38.1581,38.1064,38.1236,8277.0
2020-02-19 12:05:00,44.22,44.24,44.22,44.23,4221.0,38.1236,38.1408,38.1236,38.1322,4221.0
2020-02-19 12:10:00,44.22,44.23,44.2,44.22,6053.0,38.1236,38.1322,38.1064,38.1236,6053.0
2020-02-19 12:15:00,44.22,44.29,44.22,44.27,21475.0,38.1236,38.184,38.1236,38.1667,21475.0
2020-02-19 12:20:00,44.28,44.31,44.25,44.26,31696.0,38.1753,38.2012,38.1495,38.1581,31696.0
2020-02-19 12:25:00,44.25,44.26,44.2,44.2,7656.0,38.1495,38.1581,38.1064,38.1064,7656.0
2020-02-19 12:30:00,44.2,44.21,44.17,44.19,13480.0,38.1064,38.115,38.0805,38.0977,13480.0
2020-02-19 12:35:00,44.19,44.24,44.18,44.22,21094.0,38.0977,38.1408,38.0891,38.1236,21094.0
2020-02-19 12:40:00,44.22,44.23,44.21,44.22,5863.0,38.1236,38.1322,38.115,38.1236,5863.0
2020-02-19 12:45:00,44.22,44.24,44.2,44.22,6238.0,38.1236,38.1408,38.1064,38.1236,6238.0
2020-02-19 12:50:00,44.23,44.23,44.2,44.22,8115.0,38.1322,38.1322,38.1064,38.1236,8115.0
2020-02-19 12:55:00,44.23,44.25,44.22,44.23,6440.0,38.1322,38.1495,38.1236,38.1322,6440.0
2020-02-19 13:00:00,44.22,44.24,44.2,44.22,8297.0,38.1236,38.1408,38.1064,38.1236,8297.0
2020-02-19 13:05:00,44.22,44.24,44.18,44.18,19329.0,38.1236,38.1408,38.0891,38.0891,19329.0
2020-02-19 13:10:00,44.18,44.19,44.13,44.13,12109.0,38.0891,38.0977,38.046,38.046,12109.0
2020-02-19 13:15:00,44.13,44.13,44.09,44.1,14061.0,38.046,38.046,38.0115,38.0201,14061.0
2020-02-19 13:20:00,44.1,44.11,44.07,44.07,14529.0,38.0201,38.0288,37.9943,37.9943,14529.0
2020-02-19 13:25:00,44.07,44.13,44.07,44.12,17453.0,37.9943,38.046,37.9943,38.0374,17453.0
2020-02-19 13:30:00,44.12,44.12,44.07,44.08,19941.0,38.0374,38.0374,37.9943,38.0029,19941.0
2020-02-19 13:35:00,44.07,44.08,44.02,44.04,15259.0,37.9943,38.0029,37.9512,37.9684,15259.0
2020-02-19 13:40:00,44.04,44.08,44.04,44.08,5350.0,37.9684,38.0029,37.9684,38.0029,5350.0
2020-02-19 13:45:00,44.08,44.08,44.0,44.01,17406.0,38.0029,38.0029,37.9339,37.9426,17406.0
2020-02-19 13:50:00,44.0,44.08,43.98,44.05,26096.0,37.9339,38.0029,37.9167,37.977,26096.0
2020-02-19 13:55:00,44.05,44.06,44.01,44.03,10521.0,37.977,37.9857,37.9426,37.9598,10521.0
2020-02-19 14:00:00,44.03,44.13,44.02,44.13,18495.0,37.9598,38.046,37.9512,38.046,18495.0
2020-02-19 14:05:00,44.12,44.13,44.1,44.12,28804.0,38.0374,38.046,38.0201,38.0374,28804.0
2020-02-19 14:10:00,44.13,44.13,44.07,44.09,9519.0,38.046,38.046,37.9943,38.0115,9519.0
2020-02-19 14:15:00,44.09,44.11,44.07,44.1,12565.0,38.0115,38.0288,37.9943,38.0201,12565.0
2020-02-19 14:20:00,44.1,44.12,44.07,44.07,15577.0,38.0201,38.0374,37.9943,37.9943,15577.0
2020-02-19 14:25:00,44.08,44.09,44.06,44.06,11518.0,38.0029,38.0115,37.9857,37.9857,11518.0
2020-02-19 14:30:00,44.05,44.06,44.0,44.01,14238.0,37.977,37.9857,37.9339,37.9426,14238.0
2020-02-19 14:35:00,44.02,44.04,44.01,44.02,11528.0,37.9512,37.9684,37.9426,37.9512,11528.0
2020-02-19 14:40:00,44.01,44.06,44.0,44.05,21004.0,37.9426,37.9857,37.9339,37.977,21004.0
2020-02-19 14:45:00,44.05,44.05,44.01,44.01,6329.0,37.977,37.977,37.9426,37.9426,6329.0
2020-02-19 14:50:00,44.01,44.02,43.92,43.93,38181.0,37.9426,37.9512,37.865,37.8736,38181.0
2020-02-19 14:55:00,43.93,43.99,43.92,43.99,14962.0,37.8736,37.9253,37.865,37.9253,14962.0
2020-02-19 15:00:00,44.0,44.0,43.9,43.91,17047.0,37.9339,37.9339,37.8477,37.8563,17047.0
2020-02-19 15:05:00,43.9,43.95,43.9,43.93,16222.0,37.8477,37.8908,37.8477,37.8736,16222.0
2020-02-19 15:10:00,43.93,43.93,43.88,43.91,12013.0,37.8736,37.8736,37.8305,37.8563,12013.0
2020-02-19 15:15:00,43.91,43.98,43.9,43.98,15635.0,37.8563,37.9167,37.8477,37.9167,15635.0
2020-02-19 15:20:00,43.98,43.99,43.92,43.96,22476.0,37.9167,37.9253,37.865,37.8994,22476.0
2020-02-19 15:25:00,43.96,43.99,43.95,43.97,15423.0,37.8994,37.9253,37.8908,37.9081,15423.0
2020-02-19 15:30:00,43.97,44.03,43.96,43.99,33100.0,37.9081,37.9598,37.8994,37.9253,33100.0
2020-02-19 15:35:00,44.0,44.02,43.98,44.0,31055.0,37.9339,37.9512,37.9167,37.9339,31055.0
2020-02-19 15:40:00,43.99,44.02,43.98,43.98,23563.0,37.9253,37.9512,37.9167,37.9167,23563.0
2020-02-19 15:45:00,43.98,44.0,43.96,43.96,43297.0,37.9167,37.9339,37.8994,37.8994,43297.0
2020-02-19 15:50:00,43.96,43.97,43.89,43.91,78273.0,37.8994,37.9081,37.8391,37.8563,78273.0
2020-02-19 15:55:00,43.91,44.0,43.9,43.97,212068.0,37.8563,37.9339,37.8477,37.9081,212068.0
2020-02-20 09:30:00,43.75,43.85,43.67,43.79,50664.0,37.7184,37.8046,37.6494,37.7529,50664.0
2020-02-20 09:35:00,43.8,43.95,43.8,43.92,10416.0,37.7615,37.8908,37.7615,37.865,10416.0
2020-02-20 09:40:00,43.91,44.02,43.91,43.95,35287.0,37.8563,37.9512,37.8563,37.8908,35287.0
2020-02-20 09:45:00,43.95,44.02,43.93,43.98,47089.0,37.8908,37.9512,37.8736,37.9167,47089.0
2020-02-20 09:50:00,43.99,44.19,43.99,44.17,16730.0,37.9253,38.0977,37.9253,38.0805,16730.0
2020-02-20 09:55:00,44.19,44.21,44.13,44.18,15082.0,38.0977,38.115,38.046,38.0891,15082.0
2020-02-20 10:00:00,44.18,44.25,44.15,44.22,33495.0,38.0891,38.1495,38.0633,38.1236,33495.0
2020-02-20 10:05:00,44.23,44.3,44.22,44.3,36222.0,38.1322,38.1926,38.1236,38.1926,36222.0
2020-02-20 10:10:00,44.31,44.33,44.25,44.26,19034.0,38.2012,38.2184,38.1495,38.1581,19034.0
2020-02-20 10:15:00,44.25,44.27,44.19,44.22,12421.0,38.1495,38.1667,38.0977,38.1236,12421.0
2020-02-20 10:20:00,44.24,44.27,44.1,44.1,16012.0,38.1408,38.1667,38.0201,38.0201,16012.0
2020-02-20 10:25:00,44.12,44.17,44.07,44.07,11474.0,38.0374,38.0805,37.9943,37.9943,11474.0
2020-02-20 10:30:00,44.07,44.1,44.05,44.1,9739.0,37.9943,38.0201,37.977,38.0201,9739.0
2020-02-20 10:35:00,44.1,44.14,44.08,44.11,20808.0,38.0201,38.0546,38.0029,38.0288,20808.0
2020-02-20 10:40:00,44.12,44.15,44.05,44.07,21828.0,38.0374,38.0633,37.977,37.9943,21828.0
2020-02-20 10:45:00,44.08,44.12,44.06,44.08,11678.0,38.0029,38.0374,37.9857,38.0029,11678.0
2020-02-20 10:50:00,44.06,44.15,44.05,44.14,11874.0,37.9857,38.0633,37.977,38.0546,11874.0
2020-02-20 10:55:00,44.14,44.17,44.13,44.16,7642.0,38.0546,38.0805,38.046,38.0719,7642.0
2020-02-20 11:00:00,44.15,44.18,44.12,44.17,17216.0,38.0633,38.0891,38.0374,38.0805,17216.0
2020-02-20 11:05:00,44.18,44.19,44.11,44.11,6122.0,38.0891,38.0977,38.0288,38.0288,6122.0
2020-02-20 11:10:00,44.12,44.15,44.11,44.12,8160.0,38.0374,38.0633,38.0288,38.0374,8160.0
2020-02-20 11:15:00,44.11,44.11,44.06,44.09,9497.0,38.0288,38.0288,37.9857,38.0115,9497.0
2020-02-20 11:20:00,44.08,44.11,44.07,44.1,7068.0,38.0029,38.0288,37.9943,38.0201,7068.0
2020-02-20 11:25:00,44.1,44.11,44.0,44.0,18411.0,38.0201,38.0288,37.9339,37.9339,18411.0
2020-02-20 11:30:00,44.0,44.02,43.81,43.89,27336.0,37.9339,37.9512,37.7701,37.8391,27336.0
2020-02-20 11:35:00,43.91,44.01,43.88,43.94,14238.0,37.8563,37.9426,37.8305,37.8822,14238.0
2020-02-20 11:40:00,43.93,44.04,43.91,43.96,16401.0,37.8736,37.9684,37.8563,37.8994,16401.0
2020-02-20 11:45:00,43.96,43.97,43.86,43.87,13419.0,37.8994,37.9081,37.8132,37.8219,13419.0
2020-02-20 11:50:00,43.87,43.96,43.82,43.94,17598.0,37.8219,37.8994,37.7787,37.8822,17598.0
2020-02-20 11:55:00,43.94,43.99,43.91,43.92,5621.0,37.8822,37.9253,37.8563,37.865,5621.0
2020-02-20 12:00:00,43.91,43.91,43.84,43.87,10966.0,37.8563,37.8563,37.796,37.8219,10966.0
2020-02-20 12:05:00,43.87,43.92,43.85,43.87,13967.0,37.8219,37.865,37.8046,37.8219,13967.0
2020-02-20 12:10:00,43.88,44.02,43.88,44.01,12252.0,37.8305,37.9512,37.8305,37.9426,12252.0
2020-02-20 12:15:00,44.01,44.01,43.95,43.99,9780.0,37.9426,37.9426,37.8908,37.9253,9780.0
2020-02-20 12:20:00,43.99,44.0,43.96,44.0,7413.0,37.9253,37.9339,37.8994,37.9339,7413.0
2020-02-20 12:25:00,44.0,44.02,43.96,43.99,26103.0,37.9339,37.9512,37.8994,37.9253,26103.0
2020-02-20 12:30:00,43.99,44.05,43.96,44.04,9414.0,37.9253,37.977,37.8994,37.9684,9414.0
2020-02-20 12:35:00,44.04,44.05,44.0,44.03,10308.0,37.9684,37.977,37.9339,37.9598,10308.0
2020-02-20 12:40:00,44.03,44.05,43.98,44.0,20915.0,37.9598,37.977,37.9167,37.9339,20915.0
2020-02-20 12:45:00,44.0,44.05,43.98,43.98,8877.0,37.9339,37.977,37.9167,37.9167,8877.0
2020-02-20 12:50:00,43.98,44.01,43.97,43.99,6336.0,37.9167,37.9426,37.9081,37.9253,6336.0
2020-02-20 12:55:00,43.98,44.06,43.98,44.05,6757.0,37.9167,37.9857,37.9167,37.977,6757.0
2020-02-20 13:00:00,44.05,44.06,43.99,44.0,6383.0,37.977,37.9857,37.9253,37.9339,6383.0
2020-02-20 13:05:00,43.99,44.05,43.99,44.03,6719.0,37.9253,37.977,37.9253,37.9598,6719.0
2020-02-20 13:10:00,44.04,44.09,44.03,44.07,7722.0,37.9684,38.0115,37.9598,37.9943,7722.0
2020-02-20 13:15:00,44.08,44.09,44.06,44.07,6561.0,38.0029,38.0115,37.9857,37.9943,6561.0
2020-02-20 13:20:00,44.08,44.09,44.07,44.07,6158.0,38.0029,38.0115,37.9943,37.9943,6158.0
2020-02-20 13:25:00,44.07,44.1,44.05,44.09,12314.0,37.9943,38.0201,37.977,38.0115,12314.0
2020-02-20 13:30:00,44.1,44.14,44.07,44.14,7220.0,38.0201,38.0546,37.9943,38.0546,7220.0
2020-02-20 13:35:00,44.12,44.13,44.07,44.09,5946.0,38.0374,38.046,37.9943,38.0115,5946.0
2020-02-20 13:40:00,44.1,44.12,44.08,44.11,5841.0,38.0201,38.0374,38.0029,38.0288,5841.0
2020-02-20 13:45:00,44.12,44.17,44.11,44.13,7905.0,38.0374,38.0805,38.0288,38.046,7905.0
2020-02-20 13:50:00,44.14,44.15,44.11,44.14,10169.0,38.0546,38.0633,38.0288,38.0546,10169.0
2020-02-20 13:55:00,44.14,44.14,44.09,44.12,4242.0,38.0546,38.0546,38.0115,38.0374,4242.0
2020-02-20 14:00:00,44.12,44.14,44.1,44.13,4558.0,38.0374,38.0546,38.0201,38.046,4558.0
2020-02-20 14:05:00,44.13,44.19,44.13,44.18,11501.0,38.046,38.0977,38.046,38.0891,11501.0
2020-02-20 14:10:00,44.2,44.22,44.18,44.18,5741.0,38.1064,38.1236,38.0891,38.0891,5741.0
2020-02-20 14:15:00,44.18,44.21,44.11,44.11,23316.0,38.0891,38.115,38.0288,38.0288,23316.0
2020-02-20 14:20:00,44.11,44.17,44.11,44.16,14031.0,38.0288,38.0805,38.0288,38.0719,14031.0
2020-02-20 14:25:00,44.17,44.17,44.11,44.13,10592.0,38.0805,38.0805,38.0288,38.046,10592.0
2020-02-20 14:30:00,44.13,44.2,44.13,44.18,15093.0,38.046,38.1064,38.046,38.0891,15093.0
2020-02-20 14:35:00,44.19,44.2,44.18,44.2,9763.0,38.0977,38.1064,38.0891,38.1064,9763.0
2020-02-20 14:40:00,44.2,44.21,44.16,44.2,15500.0,38.1064,38.115,38.0719,38.1064,15500.0
2020-02-20 14:45:00,44.2,44.21,44.17,44.17,19884.0,38.1064,38.115,38.0805,38.0805,19884.0
2020-02-20 14:50:00,44.16,44.17,44.13,44.16,11264.0,38.0719,38.0805,38.046,38.0719,11264.0
2020-02-20 14:55:00,44.15,44.18,44.12,44.13,36798.0,38.0633,38.0891,38.0374,38.046,36798.0
2020-02-20 15:00:00,44.13,44.19,44.11,44.17,37259.0,38.046,38.0977,38.0288,38.0805,37259.0
2020-02-20 15:05:00,44.18,44.21,44.15,44.17,10401.0,38.0891,38.115,38.0633,38.0805,10401.0
2020-02-20 15:10:00,44.17,44.2,44.12,44.17,14877.0,38.0805,38.1064,38.0374,38.0805,14877.0
2020-02-20 15:15:00,44.16,44.22,44.14,44.22,11761.0,38.0719,38.1236,38.0546,38.1236,11761.0
2020-02-20 15:20:00,44.23,44.26,44.22,44.25,14648.0,38.1322,38.1581,38.1236,38.1495,14648.0
2020-02-20 15:25:00,44.25,44.27,44.24,44.25,13864.0,38.1495,38.1667,38.1408,38.1495,13864.0
2020-02-20 15:30:00,44.25,44.29,44.24,44.26,14539.0,38.1495,38.184,38.1408,38.1581,14539.0
2020-02-20 15:35:00,44.27,44.27,44.19,44.2,24726.0,38.1667,38.1667,38.0977,38.1064,24726.0
2020-02-20 15:40:00,44.2,44.2,44.16,44.19,31995.0,38.1064,38.1064,38.0719,38.0977,31995.0
2020-02-20 15:45:00,44.2,44.22,44.16,44.22,31002.0,38.1064,38.1236,38.0719,38.1236,31002.0
2020-02-20 15:50:00,44.21,44.24,44.19,44.23,54281.0,38.115,38.1408,38.0977,38.1322,54281.0
2020-02-20 15:55:00,44.23,44.24,44.18,44.23,184045.0,38.1322,38.1408,38.0891,38.1322,184045.0
2020-02-21 09:30:00,44.09,44.15,44.08,44.12,135893.0,38.0115,38.0633,38.0029,38.0374,135893.0
2020-02-21 09:35:00,44.1,44.1,43.88,43.88,11883.0,38.0201,38.0201,37.8305,37.8305,11883.0
2020-02-21 09:40:00,43.89,43.89,43.77,43.85,14457.0,37.8391,37.8391,37.7356,37.8046,14457.0
2020-02-21 09:45:00,43.83,43.89,43.74,43.87,29088.0,37.7874,37.8391,37.7098,37.8219,29088.0
2020-02-21 09:50:00,43.86,43.88,43.79,43.81,18709.0,37.8132,37.8305,37.7529,37.7701,18709.0
2020-02-21 09:55:00,43.81,43.9,43.77,43.88,20729.0,37.7701,37.8477,37.7356,37.8305,20729.0
2020-02-21 10:00:00,43.86,43.86,43.79,43.85,13755.0,37.8132,37.8132,37.7529,37.8046,13755.0
2020-02-21 10:05:00,43.84,43.98,43.84,43.91,12035.0,37.796,37.9167,37.796,37.8563,12035.0
2020-02-21 10:10:00,43.88,43.92,43.78,43.84,32294.0,37.8305,37.865,37.7443,37.796,32294.0
2020-02-21 10:15:00,43.84,43.9,43.81,43.82,29310.0,37.796,37.8477,37.7701,37.7787,29310.0
2020-02-21 10:20:00,43.81,43.87,43.8,43.85,63937.0,37.7701,37.8219,37.7615,37.8046,63937.0
2020-02-21 10:25:00,43.86,43.86,43.64,43.69,97254.0,37.8132,37.8132,37.6236,37.6667,97254.0
2020-02-21 10:30:00,43.68,43.77,43.68,43.69,19436.0,37.658,37.7356,37.658,37.6667,19436.0
2020-02-21 10:35:00,43.7,43.71,43.58,43.66,130550.0,37.6753,37.6839,37.5718,37.6408,130550.0
2020-02-21 10:40:00,43.69,43.69,43.59,43.62,28637.0,37.6667,37.6667,37.5805,37.6063,28637.0
2020-02-21 10:45:00,43.61,43.69,43.59,43.69,6069.0,37.5977,37.6667,37.5805,37.6667,6069.0
2020-02-21 10:50:00,43.69,43.77,43.68,43.77,10440.0,37.6667,37.7356,37.658,37.7356,10440.0
2020-02-21 10:55:00,43.77,43.82,43.74,43.81,15742.0,37.7356,37.7787,37.7098,37.7701,15742.0
2020-02-21 11:00:00,43.81,43.87,43.8,43.84,12054.0,37.7701,37.8219,37.7615,37.796,12054.0
2020-02-21 11:05:00,43.84,43.86,43.8,43.84,19527.0,37.796,37.8132,37.7615,37.796,19527.0
2020-02-21 11:10:00,43.84,43.88,43.82,43.88,8429.0,37.796,37.8305,37.7787,37.8305,8429.0
2020-02-21 11:15:00,43.88,43.9,43.84,43.85,12344.0,37.8305,37.8477,37.796,37.8046,12344.0
2020-02-21 11:20:00,43.86,43.93,43.85,43.91,10078.0,37.8132,37.8736,37.8046,37.8563,10078.0
2020-02-21 11:25:00,43.93,43.94,43.88,43.89,8417.0,37.8736,37.8822,37.8305,37.8391,8417.0
2020-02-21 11:30:00,43.89,43.95,43.89,43.95,8180.0,37.8391,37.8908,37.8391,37.8908,8180.0
2020-02-21 11:35:00,43.95,43.97,43.93,43.93,8392.0,37.8908,37.9081,37.8736,37.8736,8392.0
2020-02-21 11:40:00,43.92,43.93,43.9,43.92,6165.0,37.865,37.8736,37.8477,37.865,6165.0
2020-02-21 11:45:00,43.92,43.95,43.91,43.94,24878.0,37.865,37.8908,37.8563,37.8822,24878.0
2020-02-21 11:50:00,43.95,44.02,43.91,43.99,20218.0,37.8908,37.9512,37.8563,37.9253,20218.0
2020-02-21 11:55:00,43.98,44.0,43.94,43.94,7885.0,37.9167,37.9339,37.8822,37.8822,7885.0
2020-02-21 12:00:00,43.93,43.96,43.92,43.96,8625.0,37.8736,37.8994,37.865,37.8994,8625.0
2020-02-21 12:05:00,43.96,43.98,43.91,43.95,16936.0,37.8994,37.9167,37.8563,37.8908,16936.0
2020-02-21 12:10:00,43.94,43.98,43.94,43.95,6256.0,37.8822,37.9167,37.8822,37.8908,6256.0
2020-02-21 12:15:00,43.95,43.96,43.93,43.96,6898.0,37.8908,37.8994,37.8736,37.8994,6898.0
2020-02-21 12:20:00,43.96,43.97,43.91,43.92,11311.0,37.8994,37.9081,37.8563,37.865,11311.0
2020-02-21 12:25:00,43.91,43.91,43.89,43.91,4228.0,37.8563,37.8563,37.8391,37.8563,4228.0
2020-02-21 12:30:00,43.91,43.92,43.9,43.92,4233.0,37.8563,37.865,37.8477,37.865,4233.0
2020-02-21 12:35:00,43.93,43.96,43.91,43.96,5081.0,37.8736,37.8994,37.8563,37.8994,5081.0
2020-02-21 12:40:00,43.95,43.96,43.93,43.96,5755.0,37.8908,37.8994,37.8736,37.8994,5755.0
2020-02-21 12:45:00,43.96,43.99,43.94,43.95,7909.0,37.8994,37.9253,37.8822,37.8908,7909.0
2020-02-21 12:50:00,43.95,43.95,43.93,43.94,3524.0,37.8908,37.8908,37.8736,37.8822,3524.0
2020-02-21 12:55:00,43.94,43.97,43.94,43.97,4777.0,37.8822,37.9081,37.8822,37.9081,4777.0
2020-02-21 13:00:00,43.97,44.01,43.95,43.99,4851.0,37.9081,37.9426,37.8908,37.9253,4851.0
2020-02-21 13:05:00,44.0,44.0,43.94,43.94,10914.0,37.9339,37.9339,37.8822,37.8822,10914.0
2020-02-21 13:10:00,43.94,43.95,43.93,43.95,6520.0,37.8822,37.8908,37.8736,37.8908,6520.0
2020-02-21 13:15:00,43.94,43.97,43.93,43.95,6830.0,37.8822,37.9081,37.8736,37.8908,6830.0
2020-02-21 13:20:00,43.95,43.96,43.91,43.91,12535.0,37.8908,37.8994,37.8563,37.8563,12535.0
2020-02-21 13:25:00,43.91,43.94,43.89,43.9,6793.0,37.8563,37.8822,37.8391,37.8477,6793.0
2020-02-21 13:30:00,43.9,43.92,43.89,43.92,7753.0,37.8477,37.865,37.8391,37.865,7753.0
2020-02-21 13:35:00,43.92,43.95,43.91,43.93,8601.0,37.865,37.8908,37.8563,37.8736,8601.0
2020-02-21 13:40:00,43.93,43.94,43.91,43.93,5939.0,37.8736,37.8822,37.8563,37.8736,5939.0
2020-02-21 13:45:00,43.94,43.97,43.93,43.96,8940.0,37.8822,37.9081,37.8736,37.8994,8940.0
2020-02-21 13:50:00,43.95,43.96,43.9,43.9,11843.0,37.8908,37.8994,37.8477,37.8477,11843.0
2020-02-21 13:55:00,43.91,43.92,43.89,43.9,9907.0,37.8563,37.865,37.8391,37.8477,9907.0
2020-02-21 14:00:00,43.9,43.95,43.9,43.95,7714.0,37.8477,37.8908,37.8477,37.8908,7714.0
2020-02-21 14:05:00,43.94,43.94,43.89,43.91,12208.0,37.8822,37.8822,37.8391,37.8563,12208.0
2020-02-21 14:10:00,43.9,43.95,43.9,43.91,10522.0,37.8477,37.8908,37.8477,37.8563,10522.0
2020-02-21 14:15:00,43.91,43.92,43.88,43.91,9929.0,37.8563,37.865,37.8305,37.8563,9929.0
2020-02-21 14:20:00,43.91,43.94,43.88,43.89,11980.0,37.8563,37.8822,37.8305,37.8391,11980.0
2020-02-21 14:25:00,43.89,44.0,43.89,43.99,15822.0,37.8391,37.9339,37.8391,37.9253,15822.0
2020-02-21 14:30:00,43.98,44.01,43.96,43.96,10909.0,37.9167,37.9426,37.8994,37.8994,10909.0
2020-02-21 14:35:00,43.97,43.97,43.92,43.94,13505.0,37.9081,37.9081,37.865,37.8822,13505.0
2020-02-21 14:40:00,43.93,43.96,43.91,43.91,11520.0,37.8736,37.8994,37.8563,37.8563,11520.0
2020-02-21 14:45:00,43.91,43.91,43.88,43.88,6146.0,37.8563,37.8563,37.8305,37.8305,6146.0
2020-02-21 14:50:00,43.88,43.91,43.86,43.89,16265.0,37.8305,37.8563,37.8132,37.8391,16265.0
2020-02-21 14:55:00,43.88,43.9,43.86,43.89,13207.0,37.8305,37.8477,37.8132,37.8391,13207.0
2020-02-21 15:00:00,43.89,43.91,43.84,43.85,9275.0,37.8391,37.8563,37.796,37.8046,9275.0
2020-02-21 15:05:00,43.85,43.87,43.83,43.84,15867.0,37.8046,37.8219,37.7874,37.796,15867.0
2020-02-21 15:10:00,43.85,43.89,43.85,43.87,10002.0,37.8046,37.8391,37.8046,37.8219,10002.0
2020-02-21 15:15:00,43.87,43.87,43.83,43.85,9238.0,37.8219,37.8219,37.7874,37.8046,9238.0
2020-02-21 15:20:00,43.85,43.89,43.84,43.89,21612.0,37.8046,37.8391,37.796,37.8391,21612.0
2020-02-21 15:25:00,43.88,43.89,43.85,43.87,14077.0,37.8305,37.8391,37.8046,37.8219,14077.0
2020-02-21 15:30:00,43.88,43.89,43.82,43.83,26286.0,37.8305,37.8391,37.7787,37.7874,26286.0
2020-02-21 15:35:00,43.83,43.86,43.81,43.84,25436.0,37.7874,37.8132,37.7701,37.796,25436.0
2020-02-21 15:40:00,43.84,43.85,43.8,43.8,33561.0,37.796,37.8046,37.7615,37.7615,33561.0
2020-02-21 15:45:00,43.8,43.88,43.8,43.88,37187.0,37.7615,37.8305,37.7615,37.8305,37187.0
2020-02-21 15:50:00,43.87,43.9,43.84,43.86,63827.0,37.8219,37.8477,37.796,37.8132,63827.0
2020-02-21 15:55:00,43.87,43.92,43.86,43.91,183310.0,37.8219,37.865,37.8132,37.8563,183310.0
2020-02-24 09:30:00,42.76,42.94,42.5,42.54,147732.0,36.8649,37.0201,36.6407,36.6752,147732.0
2020-02-24 09:35:00,42.54,42.7,42.5,42.58,45228.0,36.6752,36.8132,36.6407,36.7097,45228.0
2020-02-24 09:40:00,42.57,42.62,42.51,42.55,21089.0,36.7011,36.7442,36.6494,36.6838,21089.0
2020-02-24 09:45:00,42.54,42.74,42.54,42.73,19516.0,36.6752,36.8476,36.6752,36.839,19516.0
2020-02-24 09:50:00,42.72,42.74,42.63,42.72,16287.0,36.8304,36.8476,36.7528,36.8304,16287.0
2020-02-24 09:55:00,42.71,42.76,42.67,42.76,22155.0,36.8218,36.8649,36.7873,36.8649,22155.0
2020-02-24 10:00:00,42.75,42.83,42.75,42.76,24930.0,36.8563,36.9252,36.8563,36.8649,24930.0
2020-02-24 10:05:00,42.76,42.77,42.68,42.76,15558.0,36.8649,36.8735,36.7959,36.8649,15558.0
2020-02-24 10:10:00,42.78,42.82,42.72,42.73,23556.0,36.8821,36.9166,36.8304,36.839,23556.0
2020-02-24 10:15:00,42.74,42.77,42.65,42.66,21227.0,36.8476,36.8735,36.77,36.7787,21227.0
2020-02-24 10:20:00,42.65,42.66,42.57,42.57,20283.0,36.77,36.7787,36.7011,36.7011,20283.0
2020-02-24 10:25:00,42.57,42.6,42.55,42.56,12999.0,36.7011,36.7269,36.6838,36.6925,12999.0
2020-02-24 10:30:00,42.55,42.63,42.55,42.61,11941.0,36.6838,36.7528,36.6838,36.7356,11941.0
2020-02-24 10:35:00,42.62,42.65,42.6,42.62,12167.0,36.7442,36.77,36.7269,36.7442,12167.0
2020-02-24 10:40:00,42.62,42.77,42.6,42.76,13394.0,36.7442,36.8735,36.7269,36.8649,13394.0
2020-02-24 10:45:00,42.74,42.82,42.73,42.8,13945.0,36.8476,36.9166,36.839,36.8994,13945.0
2020-02-24 10:50:00,42.8,42.87,42.77,42.78,68979.0,36.8994,36.9597,36.8735,36.8821,68979.0
2020-02-24 10:55:00,42.77,42.83,42.72,42.74,66941.0,36.8735,36.9252,36.8304,36.8476,66941.0
2020-02-24 11:00:00,42.74,42.77,42.66,42.66,29776.0,36.8476,36.8735,36.7787,36.7787,29776.0
2020-02-24 11:05:00,42.66,42.74,42.66,42.72,13677.0,36.7787,36.8476,36.7787,36.8304,13677.0
2020-02-24 11:10:00,42.72,42.76,42.7,42.72,17525.0,36.8304,36.8649,36.8132,36.8304,17525.0
2020-02-24 11:15:00,42.71,42.82,42.71,42.81,22893.0,36.8218,36.9166,36.8218,36.908,22893.0
2020-02-24 11:20:00,42.81,42.85,42.8,42.85,9300.0,36.908,36.9425,36.8994,36.9425,9300.0
2020-02-24 11:25:00,42.84,42.86,42.83,42.83,11722.0,36.9339,36.9511,36.9252,36.9252,11722.0
2020-02-24 11:30:00,42.82,42.84,42.78,42.78,14236.0,36.9166,36.9339,36.8821,36.8821,14236.0
2020-02-24 11:35:00,42.77,42.79,42.71,42.76,11921.0,36.8735,36.8907,36.8218,36.8649,11921.0
2020-02-24 11:40:00,42.75,42.75,42.62,42.64,28642.0,36.8563,36.8563,36.7442,36.7614,28642.0
2020-02-24 11:45:00,42.65,42.65,42.59,42.59,11783.0,36.77,36.77,36.7183,36.7183,11783.0
2020-02-24 11:50:00,42.6,42.66,42.59,42.63,9952.0,36.7269,36.7787,36.7183,36.7528,9952.0
2020-02-24 11:55:00,42.61,42.68,42.6,42.64,18973.0,36.7356,36.7959,36.7269,36.7614,18973.0
2020-02-24 12:00:00,42.63,42.64,42.59,42.6,42736.0,36.7528,36.7614,36.7183,36.7269,42736.0
2020-02-24 12:05:00,42.6,42.6,42.51,42.55,33401.0,36.7269,36.7269,36.6494,36.6838,33401.0
2020-02-24 12:10:00,42.54,42.6,42.54,42.59,13853.0,36.6752,36.7269,36.6752,36.7183,13853.0
2020-02-24 12:15:00,42.6,42.65,42.58,42.65,28976.0,36.7269,36.77,36.7097,36.77,28976.0
2020-02-24 12:20:00,42.65,42.67,42.62,42.66,21311.0,36.77,36.7873,36.7442,36.7787,21311.0
2020-02-24 12:25:00,42.65,42.68,42.63,42.66,18684.0,36.77,36.7959,36.7528,36.7787,18684.0
2020-02-24 12:30:00,42.65,42.67,42.59,42.63,21496.0,36.77,36.7873,36.7183,36.7528,21496.0
2020-02-24 12:35:00,42.63,42.7,42.62,42.68,27867.0,36.7528,36.8132,36.7442,36.7959,27867.0
2020-02-24 12:40:00,42.69,42.72,42.66,42.7,15221.0,36.8045,36.8304,36.7787,36.8132,15221.0
2020-02-24 12:45:00,42.7,42.71,42.67,42.67,15467.0,36.8132,36.8218,36.7873,36.7873,15467.0
2020-02-24 12:50:00,42.67,42.69,42.64,42.69,11591.0,36.7873,36.8045,36.7614,36.8045,11591.0
2020-02-24 12:55:00,42.68,42.69,42.64,42.66,15085.0,36.7959,36.8045,36.7614,36.7787,15085.0
2020-02-24 13:00:00,42.66,42.66,42.6,42.62,14286.0,36.7787,36.7787,36.7269,36.7442,14286.0
2020-02-24 13:05:00,42.62,42.65,42.61,42.62,16257.0,36.7442,36.77,36.7356,36.7442,16257.0
2020-02-24 13:10:00,42.63,42.64,42.58,42.61,13061.0,36.7528,36.7614,36.7097,36.7356,13061.0
2020-02-24 13:15:00,42.61,42.61,42.58,42.59,18246.0,36.7356,36.7356,36.7097,36.7183,18246.0
2020-02-24 13:20:00,42.58,42.63,42.58,42.6,20097.0,36.7097,36.7528,36.7097,36.7269,20097.0
2020-02-24 13:25:00,42.6,42.7,42.58,42.68,20119.0,36.7269,36.8132,36.7097,36.7959,20119.0
2020-02-24 13:30:00,42.67,42.74,42.66,42.74,12302.0,36.7873,36.8476,36.7787,36.8476,12302.0
2020-02-24 13:35:00,42.73,42.77,42.71,42.77,15588.0,36.839,36.8735,36.8218,36.8735,15588.0
2020-02-24 13:40:00,42.77,42.77,42.73,42.76,18496.0,36.8735,36.8735,36.839,36.8649,18496.0
2020-02-24 13:45:00,42.77,42.83,42.76,42.82,15453.0,36.8735,36.9252,36.8649,36.9166,15453.0
2020-02-24 13:50:00,42.82,42.88,42.82,42.86,33471.0,36.9166,36.9683,36.9166,36.9511,33471.0
2020-02-24 13:55:00,42.86,42.88,42.83,42.86,38090.0,36.9511,36.9683,36.9252,36.9511,38090.0
2020-02-24 14:00:00,42.85,42.88,42.81,42.82,17667.0,36.9425,36.9683,36.908,36.9166,17667.0
2020-02-24 14:05:00,42.82,42.84,42.73,42.75,15978.0,36.9166,36.9339,36.839,36.8563,15978.0
2020-02-24 14:10:00,42.75,42.77,42.73,42.75,11216.0,36.8563,36.8735,36.839,36.8563,11216.0
2020-02-24 14:15:00,42.75,42.78,42.72,42.74,15361.0,36.8563,36.8821,36.8304,36.8476,15361.0
2020-02-24 14:20:00,42.75,42.82,42.75,42.82,16340.0,36.8563,36.9166,36.8563,36.9166,16340.0
2020-02-24 14:25:00,42.82,42.89,42.82,42.89,13197.0,36.9166,36.977,36.9166,36.977,13197.0
2020-02-24 14:30:00,42.89,42.91,42.87,42.9,16677.0,36.977,36.9942,36.9597,36.9856,16677.0
2020-02-24 14:35:00,42.89,42.94,42.87,42.93,16185.0,36.977,37.0201,36.9597,37.0114,16185.0
2020-02-24 14:40:00,42.93,42.93,42.9,42.93,13654.0,37.0114,37.0114,36.9856,37.0114,13654.0
2020-02-24 14:45:00,42.92,42.96,42.91,42.95,18340.0,37.0028,37.0373,36.9942,37.0287,18340.0
2020-02-24 14:50:00,42.94,42.96,42.91,42.96,14121.0,37.0201,37.0373,36.9942,37.0373,14121.0
2020-02-24 14:55:00,42.95,42.98,42.91,42.96,22714.0,37.0287,37.0546,36.9942,37.0373,22714.0
2020-02-24 15:00:00,42.96,43.01,42.94,42.98,20807.0,37.0373,37.0804,37.0201,37.0546,20807.0
2020-02-24 15:05:00,42.99,43.01,42.97,42.98,15283.0,37.0632,37.0804,37.0459,37.0546,15283.0
2020-02-24 15:10:00,42.97,42.98,42.91,42.92,14784.0,37.0459,37.0546,36.9942,37.0028,14784.0
2020-02-24 15:15:00,42.93,42.97,42.9,42.95,22169.0,37.0114,37.0459,36.9856,37.0287,22169.0
2020-02-24 15:20:00,42.96,42.98,42.92,42.93,18429.0,37.0373,37.0546,37.0028,37.0114,18429.0
2020-02-24 15:25:00,42.93,42.95,42.91,42.93,25844.0,37.0114,37.0287,36.9942,37.0114,25844.0
2020-02-24 15:30:00,42.93,42.97,42.89,42.93,30942.0,37.0114,37.0459,36.977,37.0114,30942.0
2020-02-24 15:35:00,42.93,42.95,42.87,42.89,33542.0,37.0114,37.0287,36.9597,36.977,33542.0
2020-02-24 15:40:00,42.89,42.9,42.85,42.88,45924.0,36.977,36.9856,36.9425,36.9683,45924.0
2020-02-24 15:45:00,42.88,42.97,42.88,42.96,46910.0,36.9683,37.0459,36.9683,37.0373,46910.0
2020-02-24 15:50:00,42.95,42.96,42.81,42.83,121297.0,37.0287,37.0373,36.908,36.9252,121297.0
2020-02-24 15:55:00,42.83,42.88,42.8,42.82,220360.0,36.9252,36.9683,36.8994,36.9166,220360.0
2020-02-25 09:30:00,42.89,42.94,42.72,42.77,49521.0,36.977,37.0201,36.8304,36.8735,49521.0
2020-02-25 09:35:00,42.76,42.8,42.7,42.77,17624.0,36.8649,36.8994,36.8132,36.8735,17624.0
2020-02-25 09:40:00,42.71,42.71,42.57,42.6,15638.0,36.8218,36.8218,36.7011,36.7269,15638.0
2020-02-25 09:45:00,42.59,42.59,42.49,42.53,11320.0,36.7183,36.7183,36.6321,36.6666,11320.0
2020-02-25 09:50:00,42.53,42.59,42.49,42.58,25540.0,36.6666,36.7183,36.6321,36.7097,25540.0
2020-02-25 09:55:00,42.57,42.58,42.5,42.55,12936.0,36.7011,36.7097,36.6407,36.6838,12936.0
2020-02-25 10:00:00,42.56,42.61,42.53,42.54,25667.0,36.6925,36.7356,36.6666,36.6752,25667.0
2020-02-25 10:05:00,42.54,42.64,42.52,42.61,10542.0,36.6752,36.7614,36.658,36.7356,10542.0
2020-02-25 10:10:00,42.59,42.59,42.45,42.45,14529.0,36.7183,36.7183,36.5976,36.5976,14529.0
2020-02-25 10:15:00,42.45,42.49,42.37,42.39,21222.0,36.5976,36.6321,36.5287,36.5459,21222.0
2020-02-25 10:20:00,42.38,42.4,42.25,42.25,14913.0,36.5373,36.5545,36.4252,36.4252,14913.0
2020-02-25 10:25:00,42.25,42.25,42.11,42.11,21785.0,36.4252,36.4252,36.3045,36.3045,21785.0
2020-02-25 10:30:00,42.13,42.2,42.08,42.19,22577.0,36.3217,36.3821,36.2786,36.3735,22577.0
2020-02-25 10:35:00,42.19,42.25,42.15,42.21,12997.0,36.3735,36.4252,36.339,36.3907,12997.0
2020-02-25 10:40:00,42.2,42.22,42.16,42.22,14575.0,36.3821,36.3993,36.3476,36.3993,14575.0
2020-02-25 10:45:00,42.24,42.26,42.02,42.03,15327.0,36.4166,36.4338,36.2269,36.2355,15327.0
2020-02-25 10:50:00,42.02,42.02,41.9,41.94,29065.0,36.2269,36.2269,36.1234,36.1579,29065.0
2020-02-25 10:55:00,41.95,42.01,41.92,42.01,20816.0,36.1666,36.2183,36.1407,36.2183,20816.0
2020-02-25 11:00:00,41.98,42.08,41.94,41.95,13613.0,36.1924,36.2786,36.1579,36.1666,13613.0
2020-02-25 11:05:00,41.95,42.02,41.92,41.94,14349.0,36.1666,36.2269,36.1407,36.1579,14349.0
2020-02-25 11:10:00,41.92,42.02,41.92,41.96,12284.0,36.1407,36.2269,36.1407,36.1752,12284.0
2020-02-25 11:15:00,41.94,41.95,41.81,41.86,28141.0,36.1579,36.1666,36.0459,36.089,28141.0
2020-02-25 11:20:00,41.86,41.89,41.82,41.84,12476.0,36.089,36.1148,36.0545,36.0717,12476.0
2020-02-25 11:25:00,41.85,41.97,41.84,41.94,14361.0,36.0803,36.1838,36.0717,36.1579,14361.0
2020-02-25 11:30:00,41.93,41.95,41.87,41.93,10902.0,36.1493,36.1666,36.0976,36.1493,10902.0
2020-02-25 11:35:00,41.93,41.98,41.9,41.94,10000.0,36.1493,36.1924,36.1234,36.1579,10000.0
2020-02-25 11:40:00,41.97,41.97,41.86,41.86,11558.0,36.1838,36.1838,36.089,36.089,11558.0
2020-02-25 11:45:00,41.87,41.98,41.87,41.94,8796.0,36.0976,36.1924,36.0976,36.1579,8796.0
2020-02-25 11:50:00,41.93,41.96,41.91,41.96,10696.0,36.1493,36.1752,36.1321,36.1752,10696.0
2020-02-25 11:55:00,41.96,41.96,41.88,41.91,10960.0,36.1752,36.1752,36.1062,36.1321,10960.0
2020-02-25 12:00:00,41.91,41.94,41.87,41.87,8964.0,36.1321,36.1579,36.0976,36.0976,8964.0
2020-02-25 12:05:00,41.87,41.88,41.83,41.85,14009.0,36.0976,36.1062,36.0631,36.0803,14009.0
2020-02-25 12:10:00,41.86,41.89,41.82,41.82,7782.0,36.089,36.1148,36.0545,36.0545,7782.0
2020-02-25 12:15:00,41.82,41.83,41.76,41.78,12242.0,36.0545,36.0631,36.0027,36.02,12242.0
2020-02-25 12:20:00,41.78,41.79,41.73,41.73,11860.0,36.02,36.0286,35.9769,35.9769,11860.0
2020-02-25 12:25:00,41.73,41.76,41.72,41.73,8279.0,35.9769,36.0027,35.9683,35.9769,8279.0
2020-02-25 12:30:00,41.73,41.79,41.73,41.77,13910.0,35.9769,36.0286,35.9769,36.0114,13910.0
2020-02-25 12:35:00,41.77,41.8,41.73,41.75,10841.0,36.0114,36.0372,35.9769,35.9941,10841.0
2020-02-25 12:40:00,41.74,41.75,41.55,41.57,41245.0,35.9855,35.9941,35.8217,35.8389,41245.0
2020-02-25 12:45:00,41.57,41.58,41.51,41.52,14021.0,35.8389,35.8476,35.7872,35.7958,14021.0
2020-02-25 12:50:00,41.52,41.55,41.5,41.52,11400.0,35.7958,35.8217,35.7786,35.7958,11400.0
2020-02-25 12:55:00,41.54,41.54,41.46,41.47,14467.0,35.8131,35.8131,35.7441,35.7527,14467.0
2020-02-25 13:00:00,41.47,41.54,41.43,41.46,19397.0,35.7527,35.8131,35.7182,35.7441,19397.0
2020-02-25 13:05:00,41.47,41.48,41.41,41.47,14397.0,35.7527,35.7614,35.701,35.7527,14397.0
2020-02-25 13:10:00,41.49,41.52,41.41,41.42,17851.0,35.77,35.7958,35.701,35.7096,17851.0
2020-02-25 13:15:00,41.42,41.46,41.31,41.33,19661.0,35.7096,35.7441,35.6148,35.632,19661.0
2020-02-25 13:20:00,41.33,41.34,41.25,41.26,16082.0,35.632,35.6407,35.5631,35.5717,16082.0
2020-02-25 13:25:00,41.26,41.3,41.23,41.23,24424.0,35.5717,35.6062,35.5458,35.5458,24424.0
2020-02-25 13:30:00,41.23,41.25,41.15,41.17,47652.0,35.5458,35.5631,35.4768,35.4941,47652.0
2020-02-25 13:35:00,41.18,41.18,41.13,41.16,16206.0,35.5027,35.5027,35.4596,35.4855,16206.0
2020-02-25 13:40:00,41.16,41.18,41.11,41.18,26145.0,35.4855,35.5027,35.4424,35.5027,26145.0
2020-02-25 13:45:00,41.17,41.19,41.13,41.14,15778.0,35.4941,35.5113,35.4596,35.4682,15778.0
2020-02-25 13:50:00,41.14,41.2,41.08,41.1,23069.0,35.4682,35.52,35.4165,35.4337,23069.0
2020-02-25 13:55:00,41.1,41.11,41.04,41.04,18017.0,35.4337,35.4424,35.382,35.382,18017.0
2020-02-25 14:00:00,41.03,41.04,40.93,40.96,42851.0,35.3734,35.382,35.2872,35.313,42851.0
2020-02-25 14:05:00,40.97,40.99,40.68,40.73,51894.0,35.3217,35.3389,35.0716,35.1148,51894.0
2020-02-25 14:10:00,40.73,40.83,40.7,40.81,30941.0,35.1148,35.201,35.0889,35.1837,30941.0
2020-02-25 14:15:00,40.79,40.82,40.67,40.69,24377.0,35.1665,35.1923,35.063,35.0803,24377.0
2020-02-25 14:20:00,40.69,40.75,40.63,40.63,21540.0,35.0803,35.132,35.0285,35.0285,21540.0
2020-02-25 14:25:00,40.65,40.7,40.58,40.61,22643.0,35.0458,35.0889,34.9854,35.0113,22643.0
2020-02-25 14:30:00,40.58,40.68,40.52,40.59,29938.0,34.9854,35.0716,34.9337,34.9941,29938.0
2020-02-25 14:35:00,40.58,40.63,40.54,40.54,13566.0,34.9854,35.0285,34.9509,34.9509,13566.0
2020-02-25 14:40:00,40.55,40.68,40.51,40.66,15808.0,34.9596,35.0716,34.9251,35.0544,15808.0
2020-02-25 14:45:00,40.65,40.75,40.61,40.69,13394.0,35.0458,35.132,35.0113,35.0803,13394.0
2020-02-25 14:50:00,40.69,40.74,40.64,40.74,16131.0,35.0803,35.1234,35.0372,35.1234,16131.0
2020-02-25 14:55:00,40.73,40.76,40.68,40.7,16052.0,35.1148,35.1406,35.0716,35.0889,16052.0
2020-02-25 15:00:00,40.71,40.85,40.71,40.76,24267.0,35.0975,35.2182,35.0975,35.1406,24267.0
2020-02-25 15:05:00,40.74,40.86,40.74,40.74,17377.0,35.1234,35.2268,35.1234,35.1234,17377.0
2020-02-25 15:10:00,40.75,40.75,40.64,40.65,21492.0,35.132,35.132,35.0372,35.0458,21492.0
2020-02-25 15:15:00,40.65,40.73,40.61,40.66,34944.0,35.0458,35.1148,35.0113,35.0544,34944.0
2020-02-25 15:20:00,40.67,40.7,40.51,40.55,33268.0,35.063,35.0889,34.9251,34.9596,33268.0
2020-02-25 15:25:00,40.55,40.62,40.5,40.54,24199.0,34.9596,35.0199,34.9165,34.9509,24199.0
2020-02-25 15:30:00,40.53,40.55,40.39,40.46,67050.0,34.9423,34.9596,34.8216,34.882,67050.0
2020-02-25 15:35:00,40.46,40.47,40.39,40.45,48973.0,34.882,34.8906,34.8216,34.8734,48973.0
2020-02-25 15:40:00,40.46,40.65,40.46,40.61,72123.0,34.882,35.0458,34.882,35.0113,72123.0
2020-02-25 15:45:00,40.62,40.74,40.6,40.6,86239.0,35.0199,35.1234,35.0027,35.0027,86239.0
2020-02-25 15:50:00,40.6,40.6,40.46,40.49,145956.0,35.0027,35.0027,34.882,34.9078,145956.0
2020-02-25 15:55:00,40.49,40.53,40.4,40.43,420411.0,34.9078,34.9423,34.8302,34.8561,420411.0
2020-02-26 09:30:00,40.66,40.88,40.56,40.75,72762.0,35.0544,35.2441,34.9682,35.132,72762.0
2020-02-26 09:35:00,40.76,40.78,40.63,40.71,39459.0,35.1406,35.1579,35.0285,35.0975,39459.0
2020-02-26 09:40:00,40.72,40.97,40.7,40.9,26044.0,35.1061,35.3217,35.0889,35.2613,26044.0
2020-02-26 09:45:00,40.89,40.9,40.79,40.79,28455.0,35.2527,35.2613,35.1665,35.1665,28455.0
2020-02-26 09:50:00,40.79,40.85,40.68,40.82,58977.0,35.1665,35.2182,35.0716,35.1923,58977.0
2020-02-26 09:55:00,40.82,40.82,40.71,40.77,59210.0,35.1923,35.1923,35.0975,35.1492,59210.0
2020-02-26 10:00:00,40.75,40.82,40.74,40.81,44440.0,35.132,35.1923,35.1234,35.1837,44440.0
2020-02-26 10:05:00,40.8,40.83,40.66,40.83,68689.0,35.1751,35.201,35.0544,35.201,68689.0
2020-02-26 10:10:00,40.83,40.87,40.71,40.86,59170.0,35.201,35.2354,35.0975,35.2268,59170.0
2020-02-26 10:15:00,40.87,40.91,40.84,40.91,23067.0,35.2354,35.2699,35.2096,35.2699,23067.0
2020-02-26 10:20:00,40.92,40.93,40.84,40.91,35532.0,35.2786,35.2872,35.2096,35.2699,35532.0
2020-02-26 10:25:00,40.93,41.01,40.9,40.91,42213.0,35.2872,35.3561,35.2613,35.2699,42213.0
2020-02-26 10:30:00,40.92,41.03,40.9,40.99,57587.0,35.2786,35.3734,35.2613,35.3389,57587.0
2020-02-26 10:35:00,41.0,41.03,40.97,40.98,34700.0,35.3475,35.3734,35.3217,35.3303,34700.0
2020-02-26 10:40:00,40.99,41.1,40.98,41.09,29709.0,35.3389,35.4337,35.3303,35.4251,29709.0
2020-02-26 10:45:00,41.08,41.12,41.02,41.02,22618.0,35.4165,35.451,35.3648,35.3648,22618.0
2020-02-26 10:50:00,41.03,41.1,41.02,41.05,74245.0,35.3734,35.4337,35.3648,35.3906,74245.0
2020-02-26 10:55:00,41.06,41.08,41.0,41.0,20517.0,35.3993,35.4165,35.3475,35.3475,20517.0
2020-02-26 11:00:00,40.99,41.03,40.9,40.92,35218.0,35.3389,35.3734,35.2613,35.2786,35218.0
2020-02-26 11:05:00,40.9,40.91,40.81,40.85,24881.0,35.2613,35.2699,35.1837,35.2182,24881.0
2020-02-26 11:10:00,40.85,40.94,40.84,40.94,27412.0,35.2182,35.2958,35.2096,35.2958,27412.0
2020-02-26 11:15:00,40.95,41.03,40.95,41.02,21001.0,35.3044,35.3734,35.3044,35.3648,21001.0
2020-02-26 11:20:00,41.03,41.06,41.0,41.05,15484.0,35.3734,35.3993,35.3475,35.3906,15484.0
2020-02-26 11:25:00,41.06,41.09,40.99,41.0,21687.0,35.3993,35.4251,35.3389,35.3475,21687.0
2020-02-26 11:30:00,41.0,41.03,40.87,40.98,129788.0,35.3475,35.3734,35.2354,35.3303,129788.0
2020-02-26 11:35:00,40.98,41.01,40.88,40.98,29496.0,35.3303,35.3561,35.2441,35.3303,29496.0
2020-02-26 11:40:00,40.98,41.01,40.97,40.98,44951.0,35.3303,35.3561,35.3217,35.3303,44951.0
2020-02-26 11:45:00,40.98,41.0,40.88,40.89,116675.0,35.3303,35.3475,35.2441,35.2527,116675.0
2020-02-26 11:50:00,40.89,40.9,40.8,40.85,26854.0,35.2527,35.2613,35.1751,35.2182,26854.0
2020-02-26 11:55:00,40.85,40.86,40.77,40.78,20556.0,35.2182,35.2268,35.1492,35.1579,20556.0
2020-02-26 12:00:00,40.79,40.85,40.74,40.76,115882.0,35.1665,35.2182,35.1234,35.1406,115882.0
2020-02-26 12:05:00,40.75,40.77,40.66,40.72,53487.0,35.132,35.1492,35.0544,35.1061,53487.0
2020-02-26 12:10:00,40.73,40.76,40.68,40.71,49400.0,35.1148,35.1406,35.0716,35.0975,49400.0
2020-02-26 12:15:00,40.73,40.73,40.56,40.64,59675.0,35.1148,35.1148,34.9682,35.0372,59675.0
2020-02-26 12:20:00,40.64,40.71,40.59,40.65,19191.0,35.0372,35.0975,34.9941,35.0458,19191.0
2020-02-26 12:25:00,40.65,40.66,40.6,40.64,9973.0,35.0458,35.0544,35.0027,35.0372,9973.0
2020-02-26 12:30:00,40.65,40.75,40.65,40.7,9036.0,35.0458,35.132,35.0458,35.0889,9036.0
2020-02-26 12:35:00,40.71,40.73,40.66,40.68,8269.0,35.0975,35.1148,35.0544,35.0716,8269.0
2020-02-26 12:40:00,40.69,40.69,40.6,40.61,8457.0,35.0803,35.0803,35.0027,35.0113,8457.0
2020-02-26 12:45:00,40.61,40.69,40.61,40.64,11397.0,35.0113,35.0803,35.0113,35.0372,11397.0
2020-02-26 12:50:00,40.65,40.69,40.55,40.56,13755.0,35.0458,35.0803,34.9596,34.9682,13755.0
2020-02-26 12:55:00,40.56,40.59,40.52,40.57,9531.0,34.9682,34.9941,34.9337,34.9768,9531.0
2020-02-26 13:00:00,40.58,40.63,40.58,40.6,10069.0,34.9854,35.0285,34.9854,35.0027,10069.0
2020-02-26 13:05:00,40.61,40.61,40.5,40.51,12061.0,35.0113,35.0113,34.9165,34.9251,12061.0
2020-02-26 13:10:00,40.5,40.52,40.47,40.47,8412.0,34.9165,34.9337,34.8906,34.8906,8412.0
2020-02-26 13:15:00,40.49,40.52,40.45,40.46,13022.0,34.9078,34.9337,34.8734,34.882,13022.0
2020-02-26 13:20:00,40.47,40.5,40.44,40.46,10779.0,34.8906,34.9165,34.8647,34.882,10779.0
2020-02-26 13:25:00,40.47,40.57,40.46,40.55,12998.0,34.8906,34.9768,34.882,34.9596,12998.0
2020-02-26 13:30:00,40.55,40.55,40.39,40.4,125565.0,34.9596,34.9596,34.8216,34.8302,125565.0
2020-02-26 13:35:00,40.41,40.41,40.26,40.26,15083.0,34.8389,34.8389,34.7095,34.7095,15083.0
2020-02-26 13:40:00,40.26,40.29,40.17,40.18,23338.0,34.7095,34.7354,34.632,34.6406,23338.0
2020-02-26 13:45:00,40.17,40.46,40.17,40.39,80312.0,34.632,34.882,34.632,34.8216,80312.0
2020-02-26 13:50:00,40.37,40.37,40.3,40.3,13574.0,34.8044,34.8044,34.744,34.744,13574.0
2020-02-26 13:55:00,40.31,40.31,40.16,40.16,15703.0,34.7527,34.7527,34.6233,34.6233,15703.0
2020-02-26 14:00:00,40.16,40.27,40.11,40.15,27631.0,34.6233,34.7182,34.5802,34.6147,27631.0
2020-02-26 14:05:00,40.15,40.23,40.11,40.11,23056.0,34.6147,34.6837,34.5802,34.5802,23056.0
2020-02-26 14:10:00,40.12,40.25,40.08,40.25,25569.0,34.5888,34.7009,34.5544,34.7009,25569.0
2020-02-26 14:15:00,40.25,40.26,40.09,40.09,51735.0,34.7009,34.7095,34.563,34.563,51735.0
2020-02-26 14:20:00,40.09,40.18,40.08,40.16,32594.0,34.563,34.6406,34.5544,34.6233,32594.0
2020-02-26 14:25:00,40.17,40.25,40.11,40.12,24500.0,34.632,34.7009,34.5802,34.5888,24500.0
2020-02-26 14:30:00,40.12,40.19,40.05,40.1,32460.0,34.5888,34.6492,34.5285,34.5716,32460.0
2020-02-26 14:35:00,40.09,40.21,40.08,40.1,21901.0,34.563,34.6664,34.5544,34.5716,21901.0
2020-02-26 14:40:00,40.1,40.11,39.96,40.02,42035.0,34.5716,34.5802,34.4509,34.5026,42035.0
2020-02-26 14:45:00,40.03,40.11,39.98,40.03,24355.0,34.5113,34.5802,34.4681,34.5113,24355.0
2020-02-26 14:50:00,40.01,40.07,39.97,40.03,24437.0,34.494,34.5457,34.4595,34.5113,24437.0
2020-02-26 14:55:00,40.03,40.09,39.97,39.98,22580.0,34.5113,34.563,34.4595,34.4681,22580.0
2020-02-26 15:00:00,39.98,40.05,39.97,39.97,28754.0,34.4681,34.5285,34.4595,34.4595,28754.0
2020-02-26 15:05:00,39.98,40.09,39.94,40.05,33732.0,34.4681,34.563,34.4337,34.5285,33732.0
2020-02-26 15:10:00,40.06,40.13,40.0,40.1,22987.0,34.5371,34.5975,34.4854,34.5716,22987.0
2020-02-26 15:15:00,40.11,40.29,40.11,40.28,71630.0,34.5802,34.7354,34.5802,34.7268,71630.0
2020-02-26 15:20:00,40.28,40.29,40.12,40.14,76346.0,34.7268,34.7354,34.5888,34.6061,76346.0
2020-02-26 15:25:00,40.13,40.15,40.04,40.14,108683.0,34.5975,34.6147,34.5199,34.6061,108683.0
2020-02-26 15:30:00,40.14,40.26,40.11,40.16,152885.0,34.6061,34.7095,34.5802,34.6233,152885.0
2020-02-26 15:35:00,40.17,40.23,40.12,40.21,90494.0,34.632,34.6837,34.5888,34.6664,90494.0
2020-02-26 15:40:00,40.21,40.21,40.07,40.13,47784.0,34.6664,34.6664,34.5457,34.5975,47784.0
2020-02-26 15:45:00,40.13,40.13,39.94,39.96,271198.0,34.5975,34.5975,34.4337,34.4509,271198.0
2020-02-26 15:50:00,39.96,40.02,39.92,39.95,184425.0,34.4509,34.5026,34.4164,34.4423,184425.0
2020-02-26 15:55:00,39.95,39.96,39.86,39.87,244748.0,34.4423,34.4509,34.3647,34.3733,244748.0
2020-02-27 09:30:00,39.25,39.29,38.81,38.87,147398.0,33.8388,33.8733,33.4595,33.5112,147398.0
2020-02-27 09:35:00,38.86,39.31,38.83,39.3,44638.0,33.5026,33.8905,33.4767,33.8819,44638.0
2020-02-27 09:40:00,39.3,39.3,38.82,38.82,49004.0,33.8819,33.8819,33.4681,33.4681,49004.0
2020-02-27 09:45:00,38.85,38.86,38.66,38.74,38033.0,33.4939,33.5026,33.3301,33.3991,38033.0
2020-02-27 09:50:00,38.74,38.89,38.71,38.86,23486.0,33.3991,33.5284,33.3732,33.5026,23486.0
2020-02-27 09:55:00,38.87,38.95,38.58,38.65,38861.0,33.5112,33.5802,33.2612,33.3215,38861.0
2020-02-27 10:00:00,38.64,38.72,38.44,38.44,29572.0,33.3129,33.3819,33.1405,33.1405,29572.0
2020-02-27 10:05:00,38.44,38.46,38.26,38.27,38125.0,33.1405,33.1577,32.9853,32.9939,38125.0
2020-02-27 10:10:00,38.26,38.43,38.23,38.4,68104.0,32.9853,33.1318,32.9594,33.106,68104.0
2020-02-27 10:15:00,38.38,38.39,38.26,38.33,37607.0,33.0887,33.0974,32.9853,33.0456,37607.0
2020-02-27 10:20:00,38.33,38.4,38.22,38.27,56743.0,33.0456,33.106,32.9508,32.9939,56743.0
2020-02-27 10:25:00,38.27,38.28,38.11,38.12,35393.0,32.9939,33.0025,32.856,32.8646,35393.0
2020-02-27 10:30:00,38.13,38.17,37.92,37.92,48223.0,32.8732,32.9077,32.6922,32.6922,48223.0
2020-02-27 10:35:00,37.91,38.13,37.88,38.11,46977.0,32.6835,32.8732,32.6577,32.856,46977.0
2020-02-27 10:40:00,38.1,38.15,38.07,38.15,27707.0,32.8473,32.8904,32.8215,32.8904,27707.0
2020-02-27 10:45:00,38.13,38.36,38.13,38.33,32914.0,32.8732,33.0715,32.8732,33.0456,32914.0
2020-02-27 10:50:00,38.32,38.44,38.3,38.32,32709.0,33.037,33.1405,33.0198,33.037,32709.0
2020-02-27 10:55:00,38.32,38.52,38.25,38.52,29911.0,33.037,33.2094,32.9767,33.2094,29911.0
2020-02-27 11:00:00,38.52,38.64,38.49,38.5,32678.0,33.2094,33.3129,33.1836,33.1922,32678.0
2020-02-27 11:05:00,38.51,38.75,38.48,38.75,20979.0,33.2008,33.4077,33.1749,33.4077,20979.0
2020-02-27 11:10:00,38.75,38.76,38.61,38.64,32184.0,33.4077,33.4163,33.287,33.3129,32184.0
2020-02-27 11:15:00,38.64,38.74,38.6,38.74,37155.0,33.3129,33.3991,33.2784,33.3991,37155.0
2020-02-27 11:20:00,38.75,38.76,38.58,38.62,24027.0,33.4077,33.4163,33.2612,33.2956,24027.0
2020-02-27 11:25:00,38.63,38.65,38.54,38.57,34528.0,33.3043,33.3215,33.2267,33.2525,34528.0
2020-02-27 11:30:00,38.56,38.62,38.51,38.51,50439.0,33.2439,33.2956,33.2008,33.2008,50439.0
2020-02-27 11:35:00,38.51,38.56,38.45,38.47,25732.0,33.2008,33.2439,33.1491,33.1663,25732.0
2020-02-27 11:40:00,38.48,38.6,38.47,38.57,21822.0,33.1749,33.2784,33.1663,33.2525,21822.0
2020-02-27 11:45:00,38.55,38.64,38.44,38.62,21365.0,33.2353,33.3129,33.1405,33.2956,21365.0
2020-02-27 11:50:00,38.63,38.67,38.57,38.66,36337.0,33.3043,33.3388,33.2525,33.3301,36337.0
2020-02-27 11:55:00,38.65,38.8,38.62,38.79,33798.0,33.3215,33.4508,33.2956,33.4422,33798.0
2020-02-27 12:00:00,38.78,38.87,38.73,38.76,30731.0,33.4336,33.5112,33.3905,33.4163,30731.0
2020-02-27 12:05:00,38.76,38.87,38.7,38.85,44927.0,33.4163,33.5112,33.3646,33.4939,44927.0
2020-02-27 12:10:00,38.85,39.05,38.85,39.05,19049.0,33.4939,33.6664,33.4939,33.6664,19049.0
2020-02-27 12:15:00,39.04,39.05,38.93,39.04,22600.0,33.6577,33.6664,33.5629,33.6577,22600.0
2020-02-27 12:20:00,39.03,39.03,38.75,38.82,26359.0,33.6491,33.6491,33.4077,33.4681,26359.0
2020-02-27 12:25:00,38.81,38.9,38.81,38.87,18980.0,33.4595,33.537,33.4595,33.5112,18980.0
2020-02-27 12:30:00,38.87,39.05,38.86,38.97,16964.0,33.5112,33.6664,33.5026,33.5974,16964.0
2020-02-27 12:35:00,38.98,39.15,38.98,39.15,20643.0,33.606,33.7526,33.606,33.7526,20643.0
2020-02-27 12:40:00,39.13,39.13,38.98,38.98,41707.0,33.7353,33.7353,33.606,33.606,41707.0
2020-02-27 12:45:00,38.99,39.03,38.94,39.03,21140.0,33.6146,33.6491,33.5715,33.6491,21140.0
2020-02-27 12:50:00,39.02,39.06,38.97,39.01,21443.0,33.6405,33.675,33.5974,33.6319,21443.0
2020-02-27 12:55:00,39.0,39.01,38.89,38.91,16027.0,33.6233,33.6319,33.5284,33.5457,16027.0
2020-02-27 13:00:00,38.9,38.99,38.85,38.97,19098.0,33.537,33.6146,33.4939,33.5974,19098.0
2020-02-27 13:05:00,38.96,39.02,38.93,39.0,13329.0,33.5888,33.6405,33.5629,33.6233,13329.0
2020-02-27 13:10:00,39.03,39.06,39.01,39.04,22793.0,33.6491,33.675,33.6319,33.6577,22793.0
2020-02-27 13:15:00,39.04,39.04,38.88,38.91,16424.0,33.6577,33.6577,33.5198,33.5457,16424.0
2020-02-27 13:20:00,38.91,38.94,38.83,38.87,15103.0,33.5457,33.5715,33.4767,33.5112,15103.0
2020-02-27 13:25:00,38.88,38.94,38.8,38.81,18834.0,33.5198,33.5715,33.4508,33.4595,18834.0
2020-02-27 13:30:00,38.81,38.83,38.75,38.76,17554.0,33.4595,33.4767,33.4077,33.4163,17554.0
2020-02-27 13:35:00,38.76,38.76,38.61,38.63,26985.0,33.4163,33.4163,33.287,33.3043,26985.0
2020-02-27 13:40:00,38.64,38.66,38.34,38.44,46506.0,33.3129,33.3301,33.0542,33.1405,46506.0
2020-02-27 13:45:00,38.43,38.51,38.41,38.44,21789.0,33.1318,33.2008,33.1146,33.1405,21789.0
2020-02-27 13:50:00,38.45,38.59,38.38,38.55,31943.0,33.1491,33.2698,33.0887,33.2353,31943.0
2020-02-27 13:55:00,38.54,38.58,38.32,38.36,27838.0,33.2267,33.2612,33.037,33.0715,27838.0
2020-02-27 14:00:00,38.35,38.45,38.31,38.38,29860.0,33.0629,33.1491,33.0284,33.0887,29860.0
2020-02-27 14:05:00,38.37,38.44,38.31,38.32,18342.0,33.0801,33.1405,33.0284,33.037,18342.0
2020-02-27 14:10:00,38.31,38.38,38.26,38.37,17781.0,33.0284,33.0887,32.9853,33.0801,17781.0
2020-02-27 14:15:00,38.37,38.41,38.24,38.26,33924.0,33.0801,33.1146,32.968,32.9853,33924.0
2020-02-27 14:20:00,38.27,38.4,38.26,38.4,18879.0,32.9939,33.106,32.9853,33.106,18879.0
2020-02-27 14:25:00,38.39,38.49,38.38,38.46,26106.0,33.0974,33.1836,33.0887,33.1577,26106.0
2020-02-27 14:30:00,38.44,38.45,38.37,38.42,35193.0,33.1405,33.1491,33.0801,33.1232,35193.0
2020-02-27 14:35:00,38.41,38.49,38.38,38.41,23877.0,33.1146,33.1836,33.0887,33.1146,23877.0
2020-02-27 14:40:00,38.42,38.48,38.39,38.47,34361.0,33.1232,33.1749,33.0974,33.1663,34361.0
2020-02-27 14:45:00,38.47,38.49,38.37,38.43,25177.0,33.1663,33.1836,33.0801,33.1318,25177.0
2020-02-27 14:50:00,38.44,38.46,38.38,38.38,24014.0,33.1405,33.1577,33.0887,33.0887,24014.0
2020-02-27 14:55:00,38.37,38.38,38.29,38.31,29821.0,33.0801,33.0887,33.0111,33.0284,29821.0
2020-02-27 15:00:00,38.31,38.32,38.23,38.28,47852.0,33.0284,33.037,32.9594,33.0025,47852.0
2020-02-27 15:05:00,38.29,38.41,38.26,38.41,34349.0,33.0111,33.1146,32.9853,33.1146,34349.0
2020-02-27 15:10:00,38.42,38.44,38.34,38.34,24507.0,33.1232,33.1405,33.0542,33.0542,24507.0
2020-02-27 15:15:00,38.34,38.36,38.28,38.28,28340.0,33.0542,33.0715,33.0025,33.0025,28340.0
2020-02-27 15:20:00,38.29,38.32,38.21,38.25,24831.0,33.0111,33.037,32.9422,32.9767,24831.0
2020-02-27 15:25:00,38.24,38.26,38.14,38.14,57868.0,32.968,32.9853,32.8818,32.8818,57868.0
2020-02-27 15:30:00,38.13,38.25,38.07,38.23,77439.0,32.8732,32.9767,32.8215,32.9594,77439.0
2020-02-27 15:35:00,38.22,38.25,38.13,38.14,37970.0,32.9508,32.9767,32.8732,32.8818,37970.0
2020-02-27 15:40:00,38.14,38.19,38.01,38.02,108415.0,32.8818,32.9249,32.7697,32.7784,108415.0
2020-02-27 15:45:00,38.01,38.15,38.01,38.1,119849.0,32.7697,32.8904,32.7697,32.8473,119849.0
2020-02-27 15:50:00,38.1,38.11,37.8,37.84,196478.0,32.8473,32.856,32.5887,32.6232,196478.0
2020-02-27 15:55:00,37.84,37.86,37.59,37.59,456724.0,32.6232,32.6404,32.4076,32.4076,456724.0
2020-02-28 09:30:00,36.63,36.77,36.3,36.76,172101.0,31.58,31.7007,31.2955,31.6921,172101.0
2020-02-28 09:35:00,36.74,36.98,36.71,36.85,72717.0,31.6748,31.8817,31.649,31.7697,72717.0
2020-02-28 09:40:00,36.84,37.0,36.74,36.86,51001.0,31.761,31.899,31.6748,31.7783,51001.0
2020-02-28 09:45:00,36.84,36.92,36.7,36.75,72086.0,31.761,31.83,31.6403,31.6835,72086.0
2020-02-28 09:50:00,36.74,36.77,36.32,36.35,62874.0,31.6748,31.7007,31.3127,31.3386,62874.0
2020-02-28 09:55:00,36.34,36.36,36.14,36.28,44863.0,31.33,31.3472,31.1576,31.2783,44863.0
2020-02-28 10:00:00,36.33,36.33,35.78,35.82,107952.0,31.3214,31.3214,30.8472,30.8817,107952.0
2020-02-28 10:05:00,35.83,36.23,35.83,36.14,121128.0,30.8903,31.2351,30.8903,31.1576,121128.0
2020-02-28 10:10:00,36.13,36.17,35.87,36.0,89055.0,31.1489,31.1834,30.9248,31.0369,89055.0
2020-02-28 10:15:00,36.0,36.35,35.95,36.25,109433.0,31.0369,31.3386,30.9937,31.2524,109433.0
2020-02-28 10:20:00,36.28,36.42,36.2,36.3,45987.0,31.2783,31.3989,31.2093,31.2955,45987.0
2020-02-28 10:25:00,36.32,36.56,36.05,36.12,54840.0,31.3127,31.5196,31.08,31.1403,54840.0
2020-02-28 10:30:00,36.1,36.27,36.05,36.25,71499.0,31.1231,31.2696,31.08,31.2524,71499.0
2020-02-28 10:35:00,36.27,36.4,36.12,36.16,66031.0,31.2696,31.3817,31.1403,31.1748,66031.0
2020-02-28 10:40:00,36.16,36.22,36.01,36.1,101619.0,31.1748,31.2265,31.0455,31.1231,101619.0
2020-02-28 10:45:00,36.11,36.23,36.0,36.02,87519.0,31.1317,31.2351,31.0369,31.0541,87519.0
2020-02-28 10:50:00,36.03,36.43,35.99,36.43,139798.0,31.0627,31.4076,31.0282,31.4076,139798.0
2020-02-28 10:55:00,36.43,36.48,36.28,36.41,47605.0,31.4076,31.4507,31.2783,31.3903,47605.0
2020-02-28 11:00:00,36.41,36.46,36.23,36.36,49821.0,31.3903,31.4334,31.2351,31.3472,49821.0
2020-02-28 11:05:00,36.34,36.36,36.23,36.31,27495.0,31.33,31.3472,31.2351,31.3041,27495.0
2020-02-28 11:10:00,36.32,36.52,36.12,36.33,124234.0,31.3127,31.4852,31.1403,31.3214,124234.0
2020-02-28 11:15:00,36.3,36.52,36.29,36.52,33650.0,31.2955,31.4852,31.2869,31.4852,33650.0
2020-02-28 11:20:00,36.5,36.56,36.43,36.54,182972.0,31.4679,31.5196,31.4076,31.5024,182972.0
2020-02-28 11:25:00,36.55,36.56,36.38,36.5,30378.0,31.511,31.5196,31.3645,31.4679,30378.0
2020-02-28 11:30:00,36.51,36.7,36.48,36.61,34417.0,31.4765,31.6403,31.4507,31.5628,34417.0
2020-02-28 11:35:00,36.61,36.71,36.44,36.68,101812.0,31.5628,31.649,31.4162,31.6231,101812.0
2020-02-28 11:40:00,36.69,37.09,36.68,36.96,46480.0,31.6317,31.9766,31.6231,31.8645,46480.0
2020-02-28 11:45:00,36.94,36.95,36.71,36.79,40829.0,31.8473,31.8559,31.649,31.7179,40829.0
2020-02-28 11:50:00,36.79,36.9,36.58,36.63,39365.0,31.7179,31.8128,31.5369,31.58,39365.0
2020-02-28 11:55:00,36.63,36.71,36.51,36.63,36011.0,31.58,31.649,31.4765,31.58,36011.0
2020-02-28 12:00:00,36.62,36.74,36.58,36.71,106733.0,31.5714,31.6748,31.5369,31.649,106733.0
2020-02-28 12:05:00,36.7,36.81,36.7,36.71,35037.0,31.6403,31.7352,31.6403,31.649,35037.0
2020-02-28 12:10:00,36.73,36.77,36.68,36.7,77299.0,31.6662,31.7007,31.6231,31.6403,77299.0
2020-02-28 12:15:00,36.69,36.86,36.62,36.81,80832.0,31.6317,31.7783,31.5714,31.7352,80832.0
2020-02-28 12:20:00,36.82,36.96,36.78,36.8,44110.0,31.7438,31.8645,31.7093,31.7266,44110.0
2020-02-28 12:25:00,36.83,36.97,36.77,36.94,43635.0,31.7524,31.8731,31.7007,31.8473,43635.0
2020-02-28 12:30:00,36.97,37.08,36.87,36.91,83888.0,31.8731,31.968,31.7869,31.8214,83888.0
2020-02-28 12:35:00,36.93,37.08,36.83,36.93,49296.0,31.8386,31.968,31.7524,31.8386,49296.0
2020-02-28 12:40:00,36.93,37.12,36.93,37.02,41496.0,31.8386,32.0024,31.8386,31.9162,41496.0
2020-02-28 12:45:00,37.03,37.03,36.86,36.98,34949.0,31.9249,31.9249,31.7783,31.8817,34949.0
2020-02-28 12:50:00,36.97,37.08,36.91,37.07,28377.0,31.8731,31.968,31.8214,31.9593,28377.0
2020-02-28 12:55:00,37.07,37.22,37.02,37.2,28709.0,31.9593,32.0887,31.9162,32.0714,28709.0
2020-02-28 13:00:00,37.23,37.26,37.04,37.04,22055.0,32.0973,32.1231,31.9335,31.9335,22055.0
2020-02-28 13:05:00,37.05,37.24,37.04,37.15,24750.0,31.9421,32.1059,31.9335,32.0283,24750.0
2020-02-28 13:10:00,37.14,37.14,36.85,36.85,44305.0,32.0197,32.0197,31.7697,31.7697,44305.0
2020-02-28 13:15:00,36.85,37.13,36.85,37.04,26036.0,31.7697,32.0111,31.7697,31.9335,26036.0
2020-02-28 13:20:00,37.03,37.05,36.92,37.0,19589.0,31.9249,31.9421,31.83,31.899,19589.0
2020-02-28 13:25:00,37.0,37.06,36.89,36.92,21575.0,31.899,31.9507,31.8042,31.83,21575.0
2020-02-28 13:30:00,36.9,36.9,36.7,36.7,22469.0,31.8128,31.8128,31.6403,31.6403,22469.0
2020-02-28 13:35:00,36.71,36.77,36.65,36.71,24300.0,31.649,31.7007,31.5972,31.649,24300.0
2020-02-28 13:40:00,36.7,36.71,36.56,36.56,32189.0,31.6403,31.649,31.5196,31.5196,32189.0
2020-02-28 13:45:00,36.55,36.58,36.44,36.56,33853.0,31.511,31.5369,31.4162,31.5196,33853.0
2020-02-28 13:50:00,36.57,36.57,36.43,36.53,37388.0,31.5283,31.5283,31.4076,31.4938,37388.0
2020-02-28 13:55:00,36.52,36.62,36.43,36.6,27190.0,31.4852,31.5714,31.4076,31.5541,27190.0
2020-02-28 14:00:00,36.6,36.6,36.38,36.38,37889.0,31.5541,31.5541,31.3645,31.3645,37889.0
2020-02-28 14:05:00,36.38,36.42,36.32,36.35,31738.0,31.3645,31.3989,31.3127,31.3386,31738.0
2020-02-28 14:10:00,36.35,36.53,36.35,36.46,58516.0,31.3386,31.4938,31.3386,31.4334,58516.0
2020-02-28 14:15:00,36.45,36.65,36.45,36.63,37123.0,31.4248,31.5972,31.4248,31.58,37123.0
2020-02-28 14:20:00,36.61,36.8,36.54,36.66,44377.0,31.5628,31.7266,31.5024,31.6059,44377.0
2020-02-28 14:25:00,36.67,36.73,36.61,36.7,29047.0,31.6145,31.6662,31.5628,31.6403,29047.0
2020-02-28 14:30:00,36.71,37.07,36.59,36.88,110704.0,31.649,31.9593,31.5455,31.7955,110704.0
2020-02-28 14:35:00,36.89,36.94,36.73,36.81,52984.0,31.8042,31.8473,31.6662,31.7352,52984.0
2020-02-28 14:40:00,36.79,37.24,36.78,37.22,107945.0,31.7179,32.1059,31.7093,32.0887,107945.0
2020-02-28 14:45:00,37.23,37.28,36.97,37.06,40268.0,32.0973,32.1404,31.8731,31.9507,40268.0
2020-02-28 14:50:00,37.08,37.17,36.96,37.05,40297.0,31.968,32.0456,31.8645,31.9421,40297.0
2020-02-28 14:55:00,37.03,37.06,36.87,36.97,35758.0,31.9249,31.9507,31.7869,31.8731,35758.0
2020-02-28 15:00:00,36.98,37.03,36.84,36.84,42501.0,31.8817,31.9249,31.761,31.761,42501.0
2020-02-28 15:05:00,36.83,36.92,36.77,36.86,39715.0,31.7524,31.83,31.7007,31.7783,39715.0
2020-02-28 15:10:00,36.85,36.97,36.82,36.91,63378.0,31.7697,31.8731,31.7438,31.8214,63378.0
2020-02-28 15:15:00,36.91,37.14,36.89,37.09,47642.0,31.8214,32.0197,31.8042,31.9766,47642.0
2020-02-28 15:20:00,37.09,37.11,36.87,36.93,63844.0,31.9766,31.9938,31.7869,31.8386,63844.0
2020-02-28 15:25:00,36.91,36.95,36.75,36.83,114313.0,31.8214,31.8559,31.6835,31.7524,114313.0
2020-02-28 15:30:00,36.83,36.99,36.81,36.86,121893.0,31.7524,31.8904,31.7352,31.7783,121893.0
2020-02-28 15:35:00,36.85,36.92,36.82,36.86,119652.0,31.7697,31.83,31.7438,31.7783,119652.0
2020-02-28 15:40:00,36.88,36.9,36.65,36.66,113281.0,31.7955,31.8128,31.5972,31.6059,113281.0
2020-02-28 15:45:00,36.66,37.04,36.65,37.04,168995.0,31.6059,31.9335,31.5972,31.9335,168995.0
2020-02-28 15:50:00,37.05,37.24,36.97,37.24,323611.0,31.9421,32.1059,31.8731,32.1059,323611.0
2020-02-28 15:55:00,37.24,37.65,37.21,37.65,644240.0,32.1059,32.4594,32.08,32.4594,644240.0
2020-03-02 09:30:00,38.19,38.31,37.83,38.0,144783.0,32.9249,33.0284,32.6146,32.7611,144783.0
2020-03-02 09:35:00,38.01,38.02,37.8,37.88,45159.0,32.7697,32.7784,32.5887,32.6577,45159.0
2020-03-02 09:40:00,37.86,38.14,37.86,38.01,41260.0,32.6404,32.8818,32.6404,32.7697,41260.0
2020-03-02 09:45:00,38.02,38.26,38.01,38.09,48385.0,32.7784,32.9853,32.7697,32.8387,48385.0
2020-03-02 09:50:00,38.07,38.09,37.88,38.02,49856.0,32.8215,32.8387,32.6577,32.7784,49856.0
2020-03-02 09:55:00,38.02,38.04,37.81,37.89,74402.0,32.7784,32.7956,32.5973,32.6663,74402.0
2020-03-02 10:00:00,37.89,37.96,37.78,37.96,39704.0,32.6663,32.7266,32.5715,32.7266,39704.0
2020-03-02 10:05:00,37.94,37.96,37.58,37.59,53497.0,32.7094,32.7266,32.399,32.4076,53497.0
2020-03-02 10:10:00,37.6,37.89,37.6,37.87,32305.0,32.4163,32.6663,32.4163,32.649,32305.0
2020-03-02 10:15:00,37.88,37.88,37.61,37.73,24183.0,32.6577,32.6577,32.4249,32.5283,24183.0
2020-03-02 10:20:00,37.72,37.73,37.57,37.62,27160.0,32.5197,32.5283,32.3904,32.4335,27160.0
2020-03-02 10:25:00,37.65,37.88,37.59,37.88,35622.0,32.4594,32.6577,32.4076,32.6577,35622.0
2020-03-02 10:30:00,37.88,37.88,37.62,37.71,42949.0,32.6577,32.6577,32.4335,32.5111,42949.0
2020-03-02 10:35:00,37.69,37.8,37.66,37.79,35058.0,32.4939,32.5887,32.468,32.5801,35058.0
2020-03-02 10:40:00,37.82,37.83,37.72,37.78,48700.0,32.6059,32.6146,32.5197,32.5715,48700.0
2020-03-02 10:45:00,37.79,37.99,37.78,37.99,40683.0,32.5801,32.7525,32.5715,32.7525,40683.0
2020-03-02 10:50:00,37.99,38.16,37.97,38.11,51205.0,32.7525,32.8991,32.7353,32.856,51205.0
2020-03-02 10:55:00,38.11,38.16,37.95,37.95,43213.0,32.856,32.8991,32.718,32.718,43213.0
2020-03-02 11:00:00,37.94,38.07,37.94,38.01,41500.0,32.7094,32.8215,32.7094,32.7697,41500.0
2020-03-02 11:05:00,38.0,38.05,37.92,37.95,47457.0,32.7611,32.8042,32.6922,32.718,47457.0
2020-03-02 11:10:00,37.96,38.25,37.94,38.23,112026.0,32.7266,32.9767,32.7094,32.9594,112026.0
2020-03-02 11:15:00,38.24,38.33,38.07,38.11,39984.0,32.968,33.0456,32.8215,32.856,39984.0
2020-03-02 11:20:00,38.12,38.21,38.11,38.16,65576.0,32.8646,32.9422,32.856,32.8991,65576.0
2020-03-02 11:25:00,38.16,38.21,38.09,38.12,77010.0,32.8991,32.9422,32.8387,32.8646,77010.0
2020-03-02 11:30:00,38.13,38.18,38.02,38.07,72972.0,32.8732,32.9163,32.7784,32.8215,72972.0
2020-03-02 11:35:00,38.06,38.23,38.04,38.21,41158.0,32.8129,32.9594,32.7956,32.9422,41158.0
2020-03-02 11:40:00,38.2,38.21,38.07,38.13,48392.0,32.9335,32.9422,32.8215,32.8732,48392.0
2020-03-02 11:45:00,38.13,38.17,38.05,38.11,45879.0,32.8732,32.9077,32.8042,32.856,45879.0
2020-03-02 11:50:00,38.11,38.31,38.08,38.26,46699.0,32.856,33.0284,32.8301,32.9853,46699.0
2020-03-02 11:55:00,38.27,38.35,38.26,38.28,41214.0,32.9939,33.0629,32.9853,33.0025,41214.0
2020-03-02 12:00:00,38.29,38.34,38.27,38.28,39646.0,33.0111,33.0542,32.9939,33.0025,39646.0
2020-03-02 12:05:00,38.28,38.39,38.26,38.31,36038.0,33.0025,33.0974,32.9853,33.0284,36038.0
2020-03-02 12:10:00,38.31,38.36,38.27,38.32,24749.0,33.0284,33.0715,32.9939,33.037,24749.0
2020-03-02 12:15:00,38.32,38.32,38.2,38.27,20150.0,33.037,33.037,32.9335,32.9939,20150.0
2020-03-02 12:20:00,38.27,38.28,38.14,38.14,19515.0,32.9939,33.0025,32.8818,32.8818,19515.0
2020-03-02 12:25:00,38.13,38.26,38.13,38.23,26990.0,32.8732,32.9853,32.8732,32.9594,26990.0
2020-03-02 12:30:00,38.23,38.36,38.23,38.32,26835.0,32.9594,33.0715,32.9594,33.037,26835.0
2020-03-02 12:35:00,38.33,38.47,38.33,38.45,23829.0,33.0456,33.1663,33.0456,33.1491,23829.0
2020-03-02 12:40:00,38.45,38.51,38.32,38.37,27379.0,33.1491,33.2008,33.037,33.0801,27379.0
2020-03-02 12:45:00,38.38,38.46,38.38,38.46,16442.0,33.0887,33.1577,33.0887,33.1577,16442.0
2020-03-02 12:50:00,38.47,38.49,38.42,38.44,12891.0,33.1663,33.1836,33.1232,33.1405,12891.0
2020-03-02 12:55:00,38.46,38.51,38.4,38.42,21138.0,33.1577,33.2008,33.106,33.1232,21138.0
2020-03-02 13:00:00,38.43,38.47,38.4,38.45,13617.0,33.1318,33.1663,33.106,33.1491,13617.0
2020-03-02 13:05:00,38.44,38.44,38.23,38.28,26652.0,33.1405,33.1405,32.9594,33.0025,26652.0
2020-03-02 13:10:00,38.27,38.31,38.21,38.25,23759.0,32.9939,33.0284,32.9422,32.9767,23759.0
2020-03-02 13:15:00,38.25,38.26,38.15,38.17,21548.0,32.9767,32.9853,32.8904,32.9077,21548.0
2020-03-02 13:20:00,38.18,38.21,38.11,38.15,25514.0,32.9163,32.9422,32.856,32.8904,25514.0
2020-03-02 13:25:00,38.16,38.17,38.01,38.08,19467.0,32.8991,32.9077,32.7697,32.8301,19467.0
2020-03-02 13:30:00,38.08,38.11,38.0,38.04,19247.0,32.8301,32.856,32.7611,32.7956,19247.0
2020-03-02 13:35:00,38.03,38.15,38.03,38.15,16472.0,32.787,32.8904,32.787,32.8904,16472.0
2020-03-02 13:40:00,38.16,38.18,38.11,38.16,24856.0,32.8991,32.9163,32.856,32.8991,24856.0
2020-03-02 13:45:00,38.17,38.2,38.01,38.01,15240.0,32.9077,32.9335,32.7697,32.7697,15240.0
2020-03-02 13:50:00,38.0,38.07,37.93,37.94,33485.0,32.7611,32.8215,32.7008,32.7094,33485.0
2020-03-02 13:55:00,37.96,38.15,37.96,38.14,26458.0,32.7266,32.8904,32.7266,32.8818,26458.0
2020-03-02 14:00:00,38.13,38.21,38.11,38.18,22826.0,32.8732,32.9422,32.856,32.9163,22826.0
2020-03-02 14:05:00,38.17,38.27,38.1,38.25,19383.0,32.9077,32.9939,32.8473,32.9767,19383.0
2020-03-02 14:10:00,38.25,38.25,38.2,38.23,16497.0,32.9767,32.9767,32.9335,32.9594,16497.0
2020-03-02 14:15:00,38.23,38.24,38.13,38.15,17330.0,32.9594,32.968,32.8732,32.8904,17330.0
2020-03-02 14:20:00,38.15,38.19,38.06,38.08,17780.0,32.8904,32.9249,32.8129,32.8301,17780.0
2020-03-02 14:25:00,38.08,38.12,37.98,37.98,32832.0,32.8301,32.8646,32.7439,32.7439,32832.0
2020-03-02 14:30:00,37.99,38.04,37.95,37.95,29403.0,32.7525,32.7956,32.718,32.718,29403.0
2020-03-02 14:35:00,37.93,37.96,37.83,37.85,44102.0,32.7008,32.7266,32.6146,32.6318,44102.0
2020-03-02 14:40:00,37.84,37.84,37.67,37.74,43831.0,32.6232,32.6232,32.4766,32.537,43831.0
2020-03-02 14:45:00,37.74,37.89,37.69,37.86,40507.0,32.537,32.6663,32.4939,32.6404,40507.0
2020-03-02 14:50:00,37.85,37.94,37.78,37.94,28830.0,32.6318,32.7094,32.5715,32.7094,28830.0
2020-03-02 14:55:00,37.93,37.95,37.77,37.79,38173.0,32.7008,32.718,32.5628,32.5801,38173.0
2020-03-02 15:00:00,37.79,37.97,37.78,37.97,42928.0,32.5801,32.7353,32.5715,32.7353,42928.0
2020-03-02 15:05:00,37.97,38.08,37.96,38.0,37204.0,32.7353,32.8301,32.7266,32.7611,37204.0
2020-03-02 15:10:00,38.0,38.04,37.95,38.02,32104.0,32.7611,32.7956,32.718,32.7784,32104.0
2020-03-02 15:15:00,38.01,38.05,37.95,37.98,29294.0,32.7697,32.8042,32.718,32.7439,29294.0
2020-03-02 15:20:00,37.98,38.12,37.97,38.12,32474.0,32.7439,32.8646,32.7353,32.8646,32474.0
2020-03-02 15:25:00,38.12,38.17,38.08,38.11,29727.0,32.8646,32.9077,32.8301,32.856,29727.0
2020-03-02 15:30:00,38.12,38.17,38.08,38.14,40991.0,32.8646,32.9077,32.8301,32.8818,40991.0
2020-03-02 15:35:00,38.14,38.28,38.13,38.27,41456.0,32.8818,33.0025,32.8732,32.9939,41456.0
2020-03-02 15:40:00,38.27,38.31,38.21,38.25,58510.0,32.9939,33.0284,32.9422,32.9767,58510.0
2020-03-02 15:45:00,38.25,38.47,38.24,38.45,77613.0,32.9767,33.1663,32.968,33.1491,77613.0
2020-03-02 15:50:00,38.47,38.79,38.45,38.79,182531.0,33.1663,33.4422,33.1491,33.4422,182531.0
2020-03-02 15:55:00,38.79,38.84,38.67,38.84,349552.0,33.4422,33.4853,33.3388,33.4853,349552.0
2020-03-03 09:30:00,38.57,38.67,38.27,38.48,160777.0,33.2525,33.3388,32.9939,33.1749,160777.0
2020-03-03 09:35:00,38.5,38.5,38.36,38.48,39923.0,33.1922,33.1922,33.0715,33.1749,39923.0
2020-03-03 09:40:00,38.47,38.5,38.27,38.31,66164.0,33.1663,33.1922,32.9939,33.0284,66164.0
2020-03-03 09:45:00,38.29,38.4,38.25,38.4,30926.0,33.0111,33.106,32.9767,33.106,30926.0
2020-03-03 09:50:00,38.38,38.41,38.14,38.2,42893.0,33.0887,33.1146,32.8818,32.9335,42893.0
2020-03-03 09:55:00,38.2,38.41,38.19,38.4,38092.0,32.9335,33.1146,32.9249,33.106,38092.0
2020-03-03 10:00:00,38.39,39.58,38.36,39.5,128199.0,33.0974,34.1233,33.0715,34.0543,128199.0
2020-03-03 10:05:00,39.54,39.6,39.22,39.32,43280.0,34.0888,34.1405,33.8129,33.8991,43280.0
2020-03-03 10:10:00,39.35,39.37,38.91,38.92,57727.0,33.925,33.9422,33.5457,33.5543,57727.0
2020-03-03 10:15:00,38.89,38.97,38.63,38.8,99915.0,33.5284,33.5974,33.3043,33.4508,99915.0
2020-03-03 10:20:00,38.81,39.18,38.79,39.18,39550.0,33.4595,33.7784,33.4422,33.7784,39550.0
2020-03-03 10:25:00,39.13,39.15,38.92,38.99,33307.0,33.7353,33.7526,33.5543,33.6146,33307.0
2020-03-03 10:30:00,38.97,39.11,38.9,38.91,32505.0,33.5974,33.7181,33.537,33.5457,32505.0
2020-03-03 10:35:00,38.92,39.19,38.92,39.16,30078.0,33.5543,33.7871,33.5543,33.7612,30078.0
2020-03-03 10:40:00,39.13,39.28,39.12,39.24,36545.0,33.7353,33.8647,33.7267,33.8302,36545.0
2020-03-03 10:45:00,39.22,39.27,38.93,38.96,25844.0,33.8129,33.856,33.5629,33.5888,25844.0
2020-03-03 10:50:00,38.98,39.02,38.87,38.98,23595.0,33.606,33.6405,33.5112,33.606,23595.0
2020-03-03 10:55:00,38.98,39.23,38.95,39.2,42253.0,33.606,33.8215,33.5802,33.7957,42253.0
2020-03-03 11:00:00,39.18,39.2,38.95,39.02,44404.0,33.7784,33.7957,33.5802,33.6405,44404.0
2020-03-03 11:05:00,39.02,39.02,38.85,38.88,64108.0,33.6405,33.6405,33.4939,33.5198,64108.0
2020-03-03 11:10:00,38.87,38.88,38.6,38.61,51561.0,33.5112,33.5198,33.2784,33.287,51561.0
2020-03-03 11:15:00,38.61,38.84,38.61,38.65,38083.0,33.287,33.4853,33.287,33.3215,38083.0
2020-03-03 11:20:00,38.66,38.71,38.29,38.3,42992.0,33.3301,33.3732,33.0111,33.0198,42992.0
2020-03-03 11:25:00,38.31,38.38,38.16,38.27,50548.0,33.0284,33.0887,32.8991,32.9939,50548.0
2020-03-03 11:30:00,38.25,38.41,38.19,38.41,35703.0,32.9767,33.1146,32.9249,33.1146,35703.0
2020-03-03 11:35:00,38.4,38.56,38.31,38.55,34187.0,33.106,33.2439,33.0284,33.2353,34187.0
2020-03-03 11:40:00,38.55,38.62,38.46,38.55,39059.0,33.2353,33.2956,33.1577,33.2353,39059.0
2020-03-03 11:45:00,38.57,38.61,38.44,38.44,52789.0,33.2525,33.287,33.1405,33.1405,52789.0
2020-03-03 11:50:00,38.45,38.77,38.45,38.7,55656.0,33.1491,33.425,33.1491,33.3646,55656.0
2020-03-03 11:55:00,38.69,38.87,38.63,38.84,22235.0,33.356,33.5112,33.3043,33.4853,22235.0
2020-03-03 12:00:00,38.83,38.86,38.73,38.86,16565.0,33.4767,33.5026,33.3905,33.5026,16565.0
2020-03-03 12:05:00,38.86,38.96,38.79,38.94,19432.0,33.5026,33.5888,33.4422,33.5715,19432.0
2020-03-03 12:10:00,38.92,38.94,38.74,38.75,18673.0,33.5543,33.5715,33.3991,33.4077,18673.0
2020-03-03 12:15:00,38.76,38.77,38.68,38.75,27645.0,33.4163,33.425,33.3474,33.4077,27645.0
2020-03-03 12:20:00,38.73,38.79,38.67,38.78,14462.0,33.3905,33.4422,33.3388,33.4336,14462.0
2020-03-03 12:25:00,38.79,38.82,38.56,38.63,15490.0,33.4422,33.4681,33.2439,33.3043,15490.0
2020-03-03 12:30:00,38.65,38.66,38.55,38.57,54241.0,33.3215,33.3301,33.2353,33.2525,54241.0
2020-03-03 12:35:00,38.57,38.73,38.55,38.72,15157.0,33.2525,33.3905,33.2353,33.3819,15157.0
2020-03-03 12:40:00,38.71,38.78,38.68,38.72,16571.0,33.3732,33.4336,33.3474,33.3819,16571.0
2020-03-03 12:45:00,38.71,38.86,38.71,38.81,34649.0,33.3732,33.5026,33.3732,33.4595,34649.0
2020-03-03 12:50:00,38.82,38.82,38.73,38.74,28497.0,33.4681,33.4681,33.3905,33.3991,28497.0
2020-03-03 12:55:00,38.73,38.78,38.69,38.75,49636.0,33.3905,33.4336,33.356,33.4077,49636.0
2020-03-03 13:00:00,38.73,38.74,38.49,38.53,30000.0,33.3905,33.3991,33.1836,33.2181,30000.0
2020-03-03 13:05:00,38.54,38.56,38.47,38.5,17043.0,33.2267,33.2439,33.1663,33.1922,17043.0
2020-03-03 13:10:00,38.51,38.56,38.43,38.46,25554.0,33.2008,33.2439,33.1318,33.1577,25554.0
2020-03-03 13:15:00,38.49,38.55,38.4,38.44,26090.0,33.1836,33.2353,33.106,33.1405,26090.0
2020-03-03 13:20:00,38.46,38.53,38.41,38.45,32701.0,33.1577,33.2181,33.1146,33.1491,32701.0
2020-03-03 13:25:00,38.45,38.5,38.33,38.47,43760.0,33.1491,33.1922,33.0456,33.1663,43760.0
2020-03-03 13:30:00,38.46,38.53,38.34,38.5,18146.0,33.1577,33.2181,33.0542,33.1922,18146.0
2020-03-03 13:35:00,38.48,38.52,38.43,38.5,25245.0,33.1749,33.2094,33.1318,33.1922,25245.0
2020-03-03 13:40:00,38.48,38.5,38.2,38.21,18173.0,33.1749,33.1922,32.9335,32.9422,18173.0
2020-03-03 13:45:00,38.21,38.3,38.19,38.19,21281.0,32.9422,33.0198,32.9249,32.9249,21281.0
2020-03-03 13:50:00,38.19,38.28,38.1,38.14,39752.0,32.9249,33.0025,32.8473,32.8818,39752.0
2020-03-03 13:55:00,38.15,38.21,38.05,38.11,23472.0,32.8904,32.9422,32.8042,32.856,23472.0
2020-03-03 14:00:00,38.12,38.21,38.01,38.04,29937.0,32.8646,32.9422,32.7697,32.7956,29937.0
2020-03-03 14:05:00,38.05,38.06,37.87,37.87,57130.0,32.8042,32.8129,32.649,32.649,57130.0
2020-03-03 14:10:00,37.87,38.15,37.86,38.13,39003.0,32.649,32.8904,32.6404,32.8732,39003.0
2020-03-03 14:15:00,38.13,38.15,37.89,37.92,50264.0,32.8732,32.8904,32.6663,32.6922,50264.0
2020-03-03 14:20:00,37.9,38.08,37.84,37.94,46781.0,32.6749,32.8301,32.6232,32.7094,46781.0
2020-03-03 14:25:00,37.95,38.35,37.94,38.32,45081.0,32.718,33.0629,32.7094,33.037,45081.0
2020-03-03 14:30:00,38.33,38.42,38.23,38.4,47634.0,33.0456,33.1232,32.9594,33.106,47634.0
2020-03-03 14:35:00,38.38,38.38,38.14,38.14,35528.0,33.0887,33.0887,32.8818,32.8818,35528.0
2020-03-03 14:40:00,38.14,38.19,38.08,38.13,41961.0,32.8818,32.9249,32.8301,32.8732,41961.0
2020-03-03 14:45:00,38.14,38.39,38.13,38.39,41348.0,32.8818,33.0974,32.8732,33.0974,41348.0
2020-03-03 14:50:00,38.39,38.51,38.28,38.5,36263.0,33.0974,33.2008,33.0025,33.1922,36263.0
2020-03-03 14:55:00,38.51,38.55,38.37,38.44,43427.0,33.2008,33.2353,33.0801,33.1405,43427.0
2020-03-03 15:00:00,38.44,38.57,38.38,38.54,53775.0,33.1405,33.2525,33.0887,33.2267,53775.0
2020-03-03 15:05:00,38.53,38.53,38.35,38.42,40420.0,33.2181,33.2181,33.0629,33.1232,40420.0
2020-03-03 15:10:00,38.42,38.67,38.4,38.63,54006.0,33.1232,33.3388,33.106,33.3043,54006.0
2020-03-03 15:15:00,38.64,38.7,38.53,38.66,32089.0,33.3129,33.3646,33.2181,33.3301,32089.0
2020-03-03 15:20:00,38.66,38.66,38.37,38.39,40198.0,33.3301,33.3301,33.0801,33.0974,40198.0
2020-03-03 15:25:00,38.4,38.7,38.4,38.66,36247.0,33.106,33.3646,33.106,33.3301,36247.0
2020-03-03 15:30:00,38.66,38.67,38.33,38.41,68114.0,33.3301,33.3388,33.0456,33.1146,68114.0
2020-03-03 15:35:00,38.41,38.45,38.09,38.13,80027.0,33.1146,33.1491,32.8387,32.8732,80027.0
2020-03-03 15:40:00,38.14,38.48,38.11,38.44,73720.0,32.8818,33.1749,32.856,33.1405,73720.0
2020-03-03 15:45:00,38.44,38.6,38.31,38.31,86088.0,33.1405,33.2784,33.0284,33.0284,86088.0
2020-03-03 15:50:00,38.28,38.3,37.97,38.17,138830.0,33.0025,33.0198,32.7353,32.9077,138830.0
2020-03-03 15:55:00,38.16,38.34,38.0,38.05,276460.0,32.8991,33.0542,32.7611,32.8042,276460.0
2020-03-04 09:30:00,38.77,38.83,38.42,38.62,126842.0,33.425,33.4767,33.1232,33.2956,126842.0
2020-03-04 09:35:00,38.61,38.62,38.33,38.51,33611.0,33.287,33.2956,33.0456,33.2008,33611.0
2020-03-04 09:40:00,38.53,38.79,38.53,38.65,27805.0,33.2181,33.4422,33.2181,33.3215,27805.0
2020-03-04 09:45:00,38.64,38.81,38.62,38.63,16056.0,33.3129,33.4595,33.2956,33.3043,16056.0
2020-03-04 09:50:00,38.65,38.77,38.61,38.62,14643.0,33.3215,33.425,33.287,33.2956,14643.0
2020-03-04 09:55:00,38.6,38.62,38.46,38.53,18697.0,33.2784,33.2956,33.1577,33.2181,18697.0
2020-03-04 10:00:00,38.6,38.65,38.5,38.58,25739.0,33.2784,33.3215,33.1922,33.2612,25739.0
2020-03-04 10:05:00,38.58,38.7,38.46,38.67,26762.0,33.2612,33.3646,33.1577,33.3388,26762.0
2020-03-04 10:10:00,38.68,38.78,38.64,38.74,43548.0,33.3474,33.4336,33.3129,33.3991,43548.0
2020-03-04 10:15:00,38.73,38.88,38.68,38.85,17856.0,33.3905,33.5198,33.3474,33.4939,17856.0
2020-03-04 10:20:00,38.88,38.95,38.81,38.87,15309.0,33.5198,33.5802,33.4595,33.5112,15309.0
2020-03-04 10:25:00,38.87,38.92,38.82,38.86,22089.0,33.5112,33.5543,33.4681,33.5026,22089.0
2020-03-04 10:30:00,38.86,38.88,38.7,38.73,22508.0,33.5026,33.5198,33.3646,33.3905,22508.0
2020-03-04 10:35:00,38.72,38.79,38.6,38.64,21133.0,33.3819,33.4422,33.2784,33.3129,21133.0
2020-03-04 10:40:00,38.64,38.73,38.58,38.73,18143.0,33.3129,33.3905,33.2612,33.3905,18143.0
2020-03-04 10:45:00,38.73,38.76,38.59,38.62,12739.0,33.3905,33.4163,33.2698,33.2956,12739.0
2020-03-04 10:50:00,38.66,38.66,38.55,38.56,18253.0,33.3301,33.3301,33.2353,33.2439,18253.0
2020-03-04 10:55:00,38.57,38.59,38.51,38.55,12455.0,33.2525,33.2698,33.2008,33.2353,12455.0
2020-03-04 11:00:00,38.56,38.67,38.55,38.61,19875.0,33.2439,33.3388,33.2353,33.287,19875.0
2020-03-04 11:05:00,38.6,38.7,38.56,38.63,29541.0,33.2784,33.3646,33.2439,33.3043,29541.0
2020-03-04 11:10:00,38.63,38.68,38.61,38.68,10630.0,33.3043,33.3474,33.287,33.3474,10630.0
2020-03-04 11:15:00,38.69,38.7,38.57,38.63,23502.0,33.356,33.3646,33.2525,33.3043,23502.0
2020-03-04 11:20:00,38.65,38.69,38.53,38.68,20687.0,33.3215,33.356,33.2181,33.3474,20687.0
2020-03-04 11:25:00,38.68,38.72,38.62,38.72,11630.0,33.3474,33.3819,33.2956,33.3819,11630.0
2020-03-04 11:30:00,38.72,38.73,38.61,38.67,16066.0,33.3819,33.3905,33.287,33.3388,16066.0
2020-03-04 11:35:00,38.67,38.7,38.61,38.63,11841.0,33.3388,33.3646,33.287,33.3043,11841.0
2020-03-04 11:40:00,38.63,38.67,38.55,38.66,13244.0,33.3043,33.3388,33.2353,33.3301,13244.0
2020-03-04 11:45:00,38.67,38.72,38.59,38.61,11347.0,33.3388,33.3819,33.2698,33.287,11347.0
2020-03-04 11:50:00,38.61,38.7,38.6,38.67,41012.0,33.287,33.3646,33.2784,33.3388,41012.0
2020-03-04 11:55:00,38.66,38.76,38.64,38.68,12331.0,33.3301,33.4163,33.3129,33.3474,12331.0
2020-03-04 12:00:00,38.68,38.8,38.68,38.79,16034.0,33.3474,33.4508,33.3474,33.4422,16034.0
2020-03-04 12:05:00,38.8,38.81,38.74,38.79,10529.0,33.4508,33.4595,33.3991,33.4422,10529.0
2020-03-04 12:10:00,38.8,38.85,38.77,38.84,10655.0,33.4508,33.4939,33.425,33.4853,10655.0
2020-03-04 12:15:00,38.85,38.9,38.83,38.84,16006.0,33.4939,33.537,33.4767,33.4853,16006.0
2020-03-04 12:20:00,38.89,38.9,38.82,38.86,14015.0,33.5284,33.537,33.4681,33.5026,14015.0
2020-03-04 12:25:00,38.87,38.97,38.81,38.95,25797.0,33.5112,33.5974,33.4595,33.5802,25797.0
2020-03-04 12:30:00,38.96,38.98,38.91,38.91,14586.0,33.5888,33.606,33.5457,33.5457,14586.0
2020-03-04 12:35:00,38.91,38.94,38.88,38.88,8271.0,33.5457,33.5715,33.5198,33.5198,8271.0
2020-03-04 12:40:00,38.88,38.89,38.83,38.85,11146.0,33.5198,33.5284,33.4767,33.4939,11146.0
2020-03-04 12:45:00,38.88,38.97,38.87,38.97,5848.0,33.5198,33.5974,33.5112,33.5974,5848.0
2020-03-04 12:50:00,38.95,39.01,38.93,38.99,8705.0,33.5802,33.6319,33.5629,33.6146,8705.0
2020-03-04 12:55:00,38.99,39.02,38.93,39.0,10468.0,33.6146,33.6405,33.5629,33.6233,10468.0
2020-03-04 13:00:00,39.01,39.04,38.98,39.04,7943.0,33.6319,33.6577,33.606,33.6577,7943.0
2020-03-04 13:05:00,39.04,39.09,39.02,39.04,11888.0,33.6577,33.7008,33.6405,33.6577,11888.0
2020-03-04 13:10:00,39.03,39.03,38.94,38.98,9530.0,33.6491,33.6491,33.5715,33.606,9530.0
2020-03-04 13:15:00,38.99,39.06,38.98,39.05,11150.0,33.6146,33.675,33.606,33.6664,11150.0
2020-03-04 13:20:00,39.06,39.09,39.04,39.07,11541.0,33.675,33.7008,33.6577,33.6836,11541.0
2020-03-04 13:25:00,39.07,39.09,39.04,39.05,8211.0,33.6836,33.7008,33.6577,33.6664,8211.0
2020-03-04 13:30:00,39.07,39.1,39.05,39.09,18793.0,33.6836,33.7095,33.6664,33.7008,18793.0
2020-03-04 13:35:00,39.1,39.11,39.0,39.03,10163.0,33.7095,33.7181,33.6233,33.6491,10163.0
2020-03-04 13:40:00,39.02,39.05,38.99,39.04,17131.0,33.6405,33.6664,33.6146,33.6577,17131.0
2020-03-04 13:45:00,39.03,39.08,38.98,39.07,13295.0,33.6491,33.6922,33.606,33.6836,13295.0
2020-03-04 13:50:00,39.06,39.08,39.03,39.06,12879.0,33.675,33.6922,33.6491,33.675,12879.0
2020-03-04 13:55:00,39.05,39.06,38.95,38.97,10626.0,33.6664,33.675,33.5802,33.5974,10626.0
2020-03-04 14:00:00,38.98,39.0,38.89,38.92,17022.0,33.606,33.6233,33.5284,33.5543,17022.0
2020-03-04 14:05:00,38.91,38.94,38.87,38.9,12568.0,33.5457,33.5715,33.5112,33.537,12568.0
2020-03-04 14:10:00,38.9,38.93,38.85,38.86,20424.0,33.537,33.5629,33.4939,33.5026,20424.0
2020-03-04 14:15:00,38.87,38.97,38.87,38.94,17710.0,33.5112,33.5974,33.5112,33.5715,17710.0
2020-03-04 14:20:00,38.93,38.98,38.92,38.94,24385.0,33.5629,33.606,33.5543,33.5715,24385.0
2020-03-04 14:25:00,38.93,39.03,38.93,38.97,8800.0,33.5629,33.6491,33.5629,33.5974,8800.0
2020-03-04 14:30:00,38.97,39.0,38.92,38.95,33323.0,33.5974,33.6233,33.5543,33.5802,33323.0
2020-03-04 14:35:00,38.94,38.96,38.85,38.9,24804.0,33.5715,33.5888,33.4939,33.537,24804.0
2020-03-04 14:40:00,38.9,38.93,38.85,38.92,22042.0,33.537,33.5629,33.4939,33.5543,22042.0
2020-03-04 14:45:00,38.92,38.92,38.85,38.88,9105.0,33.5543,33.5543,33.4939,33.5198,9105.0
2020-03-04 14:50:00,38.9,38.94,38.85,38.92,18410.0,33.537,33.5715,33.4939,33.5543,18410.0
2020-03-04 14:55:00,38.91,39.02,38.9,39.0,10758.0,33.5457,33.6405,33.537,33.6233,10758.0
2020-03-04 15:00:00,39.0,39.04,38.99,39.03,13926.0,33.6233,33.6577,33.6146,33.6491,13926.0
2020-03-04 15:05:00,39.03,39.07,38.96,38.99,14855.0,33.6491,33.6836,33.5888,33.6146,14855.0
2020-03-04 15:10:00,38.99,39.06,38.98,39.02,21852.0,33.6146,33.675,33.606,33.6405,21852.0
2020-03-04 15:15:00,39.02,39.05,38.99,39.01,14013.0,33.6405,33.6664,33.6146,33.6319,14013.0
2020-03-04 15:20:00,39.01,39.12,39.0,39.09,24211.0,33.6319,33.7267,33.6233,33.7008,24211.0
2020-03-04 15:25:00,39.09,39.16,39.09,39.16,21817.0,33.7008,33.7612,33.7008,33.7612,21817.0
2020-03-04 15:30:00,39.15,39.28,39.15,39.26,29933.0,33.7526,33.8647,33.7526,33.8474,29933.0
2020-03-04 15:35:00,39.27,39.3,39.22,39.27,43712.0,33.856,33.8819,33.8129,33.856,43712.0
2020-03-04 15:40:00,39.27,39.28,39.08,39.12,40845.0,33.856,33.8647,33.6922,33.7267,40845.0
2020-03-04 15:45:00,39.12,39.16,39.04,39.1,63328.0,33.7267,33.7612,33.6577,33.7095,63328.0
2020-03-04 15:50:00,39.11,39.33,39.11,39.28,113804.0,33.7181,33.9078,33.7181,33.8647,113804.0
2020-03-04 15:55:00,39.29,39.39,39.28,39.37,214092.0,33.8733,33.9595,33.8647,33.9422,214092.0
2020-03-05 09:30:00,38.38,38.54,38.24,38.52,140838.0,33.0887,33.2267,32.968,33.2094,140838.0
2020-03-05 09:35:00,38.52,38.61,38.37,38.44,39171.0,33.2094,33.287,33.0801,33.1405,39171.0
2020-03-05 09:40:00,38.44,38.52,38.39,38.44,16742.0,33.1405,33.2094,33.0974,33.1405,16742.0
2020-03-05 09:45:00,38.45,38.46,38.3,38.32,19564.0,33.1491,33.1577,33.0198,33.037,19564.0
2020-03-05 09:50:00,38.3,38.33,38.22,38.28,25597.0,33.0198,33.0456,32.9508,33.0025,25597.0
2020-03-05 09:55:00,38.28,38.31,38.22,38.31,20262.0,33.0025,33.0284,32.9508,33.0284,20262.0
2020-03-05 10:00:00,38.3,38.4,38.25,38.3,23949.0,33.0198,33.106,32.9767,33.0198,23949.0
2020-03-05 10:05:00,38.29,38.32,38.21,38.31,19071.0,33.0111,33.037,32.9422,33.0284,19071.0
2020-03-05 10:10:00,38.31,38.57,38.29,38.55,36856.0,33.0284,33.2525,33.0111,33.2353,36856.0
2020-03-05 10:15:00,38.56,38.58,38.49,38.56,19966.0,33.2439,33.2612,33.1836,33.2439,19966.0
2020-03-05 10:20:00,38.57,38.66,38.51,38.54,21941.0,33.2525,33.3301,33.2008,33.2267,21941.0
2020-03-05 10:25:00,38.54,38.55,38.47,38.47,40433.0,33.2267,33.2353,33.1663,33.1663,40433.0
2020-03-05 10:30:00,38.47,38.53,38.46,38.48,19934.0,33.1663,33.2181,33.1577,33.1749,19934.0
2020-03-05 10:35:00,38.48,38.48,38.34,38.35,12959.0,33.1749,33.1749,33.0542,33.0629,12959.0
2020-03-05 10:40:00,38.36,38.4,38.33,38.34,12325.0,33.0715,33.106,33.0456,33.0542,12325.0
2020-03-05 10:45:00,38.33,38.49,38.3,38.49,15115.0,33.0456,33.1836,33.0198,33.1836,15115.0
2020-03-05 10:50:00,38.48,38.56,38.43,38.56,29317.0,33.1749,33.2439,33.1318,33.2439,29317.0
2020-03-05 10:55:00,38.57,38.57,38.48,38.5,10724.0,33.2525,33.2525,33.1749,33.1922,10724.0
2020-03-05 11:00:00,38.5,38.57,38.48,38.56,15436.0,33.1922,33.2525,33.1749,33.2439,15436.0
2020-03-05 11:05:00,38.59,38.75,38.56,38.74,17410.0,33.2698,33.4077,33.2439,33.3991,17410.0
2020-03-05 11:10:00,38.73,38.78,38.65,38.77,13246.0,33.3905,33.4336,33.3215,33.425,13246.0
2020-03-05 11:15:00,38.76,38.81,38.72,38.77,15043.0,33.4163,33.4595,33.3819,33.425,15043.0
2020-03-05 11:20:00,38.77,38.77,38.7,38.72,9092.0,33.425,33.425,33.3646,33.3819,9092.0
2020-03-05 11:25:00,38.72,38.85,38.7,38.81,18840.0,33.3819,33.4939,33.3646,33.4595,18840.0
2020-03-05 11:30:00,38.83,38.86,38.72,38.73,11043.0,33.4767,33.5026,33.3819,33.3905,11043.0
2020-03-05 11:35:00,38.71,38.72,38.63,38.63,9982.0,33.3732,33.3819,33.3043,33.3043,9982.0
2020-03-05 11:40:00,38.64,38.64,38.56,38.57,14223.0,33.3129,33.3129,33.2439,33.2525,14223.0
2020-03-05 11:45:00,38.56,38.61,38.53,38.58,8433.0,33.2439,33.287,33.2181,33.2612,8433.0
2020-03-05 11:50:00,38.58,38.65,38.57,38.65,12958.0,33.2612,33.3215,33.2525,33.3215,12958.0
2020-03-05 11:55:00,38.64,38.64,38.51,38.58,14458.0,33.3129,33.3129,33.2008,33.2612,14458.0
2020-03-05 12:00:00,38.58,38.64,38.57,38.61,16218.0,33.2612,33.3129,33.2525,33.287,16218.0
2020-03-05 12:05:00,38.61,38.62,38.54,38.58,17531.0,33.287,33.2956,33.2267,33.2612,17531.0
2020-03-05 12:10:00,38.57,38.63,38.56,38.61,9053.0,33.2525,33.3043,33.2439,33.287,9053.0
2020-03-05 12:15:00,38.6,38.66,38.53,38.54,17831.0,33.2784,33.3301,33.2181,33.2267,17831.0
2020-03-05 12:20:00,38.54,38.6,38.53,38.56,25804.0,33.2267,33.2784,33.2181,33.2439,25804.0
2020-03-05 12:25:00,38.55,38.62,38.53,38.59,25101.0,33.2353,33.2956,33.2181,33.2698,25101.0
2020-03-05 12:30:00,38.59,38.69,38.59,38.67,15070.0,33.2698,33.356,33.2698,33.3388,15070.0
2020-03-05 12:35:00,38.67,38.67,38.51,38.52,15763.0,33.3388,33.3388,33.2008,33.2094,15763.0
2020-03-05 12:40:00,38.52,38.54,38.39,38.4,24987.0,33.2094,33.2267,33.0974,33.106,24987.0
2020-03-05 12:45:00,38.38,38.49,38.34,38.48,27570.0,33.0887,33.1836,33.0542,33.1749,27570.0
2020-03-05 12:50:00,38.48,38.5,38.41,38.45,23325.0,33.1749,33.1922,33.1146,33.1491,23325.0
2020-03-05 12:55:00,38.46,38.47,38.4,38.41,15765.0,33.1577,33.1663,33.106,33.1146,15765.0
2020-03-05 13:00:00,38.38,38.43,38.36,38.39,20757.0,33.0887,33.1318,33.0715,33.0974,20757.0
2020-03-05 13:05:00,38.38,38.41,38.3,38.3,17655.0,33.0887,33.1146,33.0198,33.0198,17655.0
2020-03-05 13:10:00,38.31,38.33,38.24,38.27,17464.0,33.0284,33.0456,32.968,32.9939,17464.0
2020-03-05 13:15:00,38.25,38.34,38.24,38.32,23405.0,32.9767,33.0542,32.968,33.037,23405.0
2020-03-05 13:20:00,38.32,38.42,38.3,38.38,12488.0,33.037,33.1232,33.0198,33.0887,12488.0
2020-03-05 13:25:00,38.38,38.48,38.38,38.48,12866.0,33.0887,33.1749,33.0887,33.1749,12866.0
2020-03-05 13:30:00,38.47,38.5,38.42,38.47,15477.0,33.1663,33.1922,33.1232,33.1663,15477.0
2020-03-05 13:35:00,38.51,38.56,38.5,38.5,12727.0,33.2008,33.2439,33.1922,33.1922,12727.0
2020-03-05 13:40:00,38.49,38.51,38.42,38.43,13239.0,33.1836,33.2008,33.1232,33.1318,13239.0
2020-03-05 13:45:00,38.42,38.54,38.42,38.53,10469.0,33.1232,33.2267,33.1232,33.2181,10469.0
2020-03-05 13:50:00,38.53,38.56,38.41,38.41,17717.0,33.2181,33.2439,33.1146,33.1146,17717.0
2020-03-05 13:55:00,38.4,38.5,38.4,38.5,13602.0,33.106,33.1922,33.106,33.1922,13602.0
2020-03-05 14:00:00,38.49,38.49,38.28,38.3,25469.0,33.1836,33.1836,33.0025,33.0198,25469.0
2020-03-05 14:05:00,38.3,38.36,38.3,38.33,8929.0,33.0198,33.0715,33.0198,33.0456,8929.0
2020-03-05 14:10:00,38.31,38.49,38.31,38.45,12876.0,33.0284,33.1836,33.0284,33.1491,12876.0
2020-03-05 14:15:00,38.46,38.46,38.28,38.31,12940.0,33.1577,33.1577,33.0025,33.0284,12940.0
2020-03-05 14:20:00,38.3,38.32,38.22,38.22,22694.0,33.0198,33.037,32.9508,32.9508,22694.0
2020-03-05 14:25:00,38.23,38.26,38.16,38.2,17737.0,32.9594,32.9853,32.8991,32.9335,17737.0
2020-03-05 14:30:00,38.22,38.3,38.22,38.26,15443.0,32.9508,33.0198,32.9508,32.9853,15443.0
2020-03-05 14:35:00,38.26,38.43,38.23,38.4,15004.0,32.9853,33.1318,32.9594,33.106,15004.0
2020-03-05 14:40:00,38.4,38.44,38.36,38.37,13863.0,33.106,33.1405,33.0715,33.0801,13863.0
2020-03-05 14:45:00,38.38,38.39,38.31,38.36,14404.0,33.0887,33.0974,33.0284,33.0715,14404.0
2020-03-05 14:50:00,38.36,38.4,38.26,38.26,15653.0,33.0715,33.106,32.9853,32.9853,15653.0
2020-03-05 14:55:00,38.26,38.35,38.26,38.33,12389.0,32.9853,33.0629,32.9853,33.0456,12389.0
2020-03-05 15:00:00,38.33,38.33,38.22,38.24,19165.0,33.0456,33.0456,32.9508,32.968,19165.0
2020-03-05 15:05:00,38.24,38.34,38.23,38.34,15069.0,32.968,33.0542,32.9594,33.0542,15069.0
2020-03-05 15:10:00,38.32,38.35,38.12,38.16,37444.0,33.037,33.0629,32.8646,32.8991,37444.0
2020-03-05 15:15:00,38.16,38.19,38.07,38.1,21975.0,32.8991,32.9249,32.8215,32.8473,21975.0
2020-03-05 15:20:00,38.1,38.16,38.06,38.08,15559.0,32.8473,32.8991,32.8129,32.8301,15559.0
2020-03-05 15:25:00,38.07,38.13,38.01,38.09,25727.0,32.8215,32.8732,32.7697,32.8387,25727.0
2020-03-05 15:30:00,38.07,38.31,38.04,38.24,37670.0,32.8215,33.0284,32.7956,32.968,37670.0
2020-03-05 15:35:00,38.23,38.28,38.16,38.17,26053.0,32.9594,33.0025,32.8991,32.9077,26053.0
2020-03-05 15:40:00,38.19,38.22,38.06,38.21,35932.0,32.9249,32.9508,32.8129,32.9422,35932.0
2020-03-05 15:45:00,38.21,38.23,38.11,38.18,50248.0,32.9422,32.9594,32.856,32.9163,50248.0
2020-03-05 15:50:00,38.17,38.37,38.15,38.23,117569.0,32.9077,33.0801,32.8904,32.9594,117569.0
2020-03-05 15:55:00,38.23,38.36,38.16,38.32,242323.0,32.9594,33.0715,32.8991,33.037,242323.0
2020-03-06 09:30:00,36.95,37.26,36.9,37.0,161222.0,31.8559,32.1231,31.8128,31.899,161222.0
2020-03-06 09:35:00,36.99,37.41,36.99,37.41,55259.0,31.8904,32.2525,31.8904,32.2525,55259.0
2020-03-06 09:40:00,37.41,37.65,37.25,37.61,73382.0,32.2525,32.4594,32.1145,32.4249,73382.0
2020-03-06 09:45:00,37.58,37.63,37.32,37.35,57866.0,32.399,32.4421,32.1749,32.2007,57866.0
2020-03-06 09:50:00,37.34,37.43,37.25,37.33,61377.0,32.1921,32.2697,32.1145,32.1835,61377.0
2020-03-06 09:55:00,37.33,37.51,37.22,37.45,47921.0,32.1835,32.3387,32.0887,32.2869,47921.0
2020-03-06 10:00:00,37.48,37.61,37.41,37.46,49900.0,32.3128,32.4249,32.2525,32.2956,49900.0
2020-03-06 10:05:00,37.48,37.56,37.39,37.4,40777.0,32.3128,32.3818,32.2352,32.2438,40777.0
2020-03-06 10:10:00,37.4,37.54,37.36,37.5,31156.0,32.2438,32.3645,32.2094,32.3301,31156.0
2020-03-06 10:15:00,37.5,37.57,37.47,37.49,40221.0,32.3301,32.3904,32.3042,32.3214,40221.0
2020-03-06 10:20:00,37.48,37.57,37.44,37.57,32185.0,32.3128,32.3904,32.2783,32.3904,32185.0
2020-03-06 10:25:00,37.59,37.84,37.57,37.83,39229.0,32.4076,32.6232,32.3904,32.6146,39229.0
2020-03-06 10:30:00,37.83,37.94,37.76,37.76,45161.0,32.6146,32.7094,32.5542,32.5542,45161.0
2020-03-06 10:35:00,37.74,37.91,37.66,37.87,38365.0,32.537,32.6835,32.468,32.649,38365.0
2020-03-06 10:40:00,37.87,37.97,37.82,37.88,25540.0,32.649,32.7353,32.6059,32.6577,25540.0
2020-03-06 10:45:00,37.9,38.04,37.82,38.04,34572.0,32.6749,32.7956,32.6059,32.7956,34572.0
2020-03-06 10:50:00,38.04,38.08,37.99,38.02,26799.0,32.7956,32.8301,32.7525,32.7784,26799.0
2020-03-06 10:55:00,38.0,38.04,37.87,38.04,17705.0,32.7611,32.7956,32.649,32.7956,17705.0
2020-03-06 11:00:00,38.04,38.11,37.91,37.91,34510.0,32.7956,32.856,32.6835,32.6835,34510.0
2020-03-06 11:05:00,37.89,37.94,37.81,37.86,13846.0,32.6663,32.7094,32.5973,32.6404,13846.0
2020-03-06 11:10:00,37.86,37.87,37.73,37.75,33964.0,32.6404,32.649,32.5283,32.5456,33964.0
2020-03-06 11:15:00,37.76,37.85,37.75,37.78,24541.0,32.5542,32.6318,32.5456,32.5715,24541.0
2020-03-06 11:20:00,37.79,37.81,37.68,37.72,21040.0,32.5801,32.5973,32.4852,32.5197,21040.0
2020-03-06 11:25:00,37.7,37.77,37.65,37.69,32760.0,32.5025,32.5628,32.4594,32.4939,32760.0
2020-03-06 11:30:00,37.69,37.78,37.64,37.74,24339.0,32.4939,32.5715,32.4508,32.537,24339.0
2020-03-06 11:35:00,37.73,37.77,37.68,37.77,16459.0,32.5283,32.5628,32.4852,32.5628,16459.0
2020-03-06 11:40:00,37.77,37.77,37.6,37.62,13803.0,32.5628,32.5628,32.4163,32.4335,13803.0
2020-03-06 11:45:00,37.63,37.63,37.53,37.53,20545.0,32.4421,32.4421,32.3559,32.3559,20545.0
2020-03-06 11:50:00,37.53,37.7,37.53,37.68,29177.0,32.3559,32.5025,32.3559,32.4852,29177.0
2020-03-06 11:55:00,37.69,37.74,37.66,37.7,26491.0,32.4939,32.537,32.468,32.5025,26491.0
2020-03-06 12:00:00,37.72,37.73,37.56,37.57,38060.0,32.5197,32.5283,32.3818,32.3904,38060.0
2020-03-06 12:05:00,37.57,37.59,37.52,37.53,22157.0,32.3904,32.4076,32.3473,32.3559,22157.0
2020-03-06 12:10:00,37.51,37.55,37.46,37.54,20875.0,32.3387,32.3732,32.2956,32.3645,20875.0
2020-03-06 12:15:00,37.53,37.59,37.43,37.45,31868.0,32.3559,32.4076,32.2697,32.2869,31868.0
2020-03-06 12:20:00,37.43,37.56,37.43,37.48,17986.0,32.2697,32.3818,32.2697,32.3128,17986.0
2020-03-06 12:25:00,37.48,37.49,37.42,37.44,19729.0,32.3128,32.3214,32.2611,32.2783,19729.0
2020-03-06 12:30:00,37.45,37.62,37.44,37.61,20861.0,32.2869,32.4335,32.2783,32.4249,20861.0
2020-03-06 12:35:00,37.61,37.76,37.55,37.65,26880.0,32.4249,32.5542,32.3732,32.4594,26880.0
2020-03-06 12:40:00,37.65,37.71,37.63,37.7,23108.0,32.4594,32.5111,32.4421,32.5025,23108.0
2020-03-06 12:45:00,37.72,37.77,37.63,37.66,16533.0,32.5197,32.5628,32.4421,32.468,16533.0
2020-03-06 12:50:00,37.65,37.68,37.58,37.59,15430.0,32.4594,32.4852,32.399,32.4076,15430.0
2020-03-06 12:55:00,37.6,37.65,37.57,37.58,15839.0,32.4163,32.4594,32.3904,32.399,15839.0
2020-03-06 13:00:00,37.58,37.65,37.55,37.59,28024.0,32.399,32.4594,32.3732,32.4076,28024.0
2020-03-06 13:05:00,37.58,37.69,37.58,37.65,21923.0,32.399,32.4939,32.399,32.4594,21923.0
2020-03-06 13:10:00,37.65,37.67,37.55,37.57,23065.0,32.4594,32.4766,32.3732,32.3904,23065.0
2020-03-06 13:15:00,37.58,37.66,37.58,37.64,29101.0,32.399,32.468,32.399,32.4508,29101.0
2020-03-06 13:20:00,37.66,37.8,37.66,37.77,36000.0,32.468,32.5887,32.468,32.5628,36000.0
2020-03-06 13:25:00,37.76,37.76,37.58,37.61,22787.0,32.5542,32.5542,32.399,32.4249,22787.0
2020-03-06 13:30:00,37.61,37.68,37.6,37.61,30026.0,32.4249,32.4852,32.4163,32.4249,30026.0
2020-03-06 13:35:00,37.61,37.68,37.54,37.65,23478.0,32.4249,32.4852,32.3645,32.4594,23478.0
2020-03-06 13:40:00,37.65,37.7,37.57,37.59,25710.0,32.4594,32.5025,32.3904,32.4076,25710.0
2020-03-06 13:45:00,37.57,37.59,37.48,37.51,24957.0,32.3904,32.4076,32.3128,32.3387,24957.0
2020-03-06 13:50:00,37.5,37.55,37.39,37.4,22610.0,32.3301,32.3732,32.2352,32.2438,22610.0
2020-03-06 13:55:00,37.4,37.48,37.38,37.42,33346.0,32.2438,32.3128,32.2266,32.2611,33346.0
2020-03-06 14:00:00,37.41,37.42,37.34,37.4,41112.0,32.2525,32.2611,32.1921,32.2438,41112.0
2020-03-06 14:05:00,37.4,37.44,37.32,37.35,25858.0,32.2438,32.2783,32.1749,32.2007,25858.0
2020-03-06 14:10:00,37.35,37.43,37.33,37.39,34448.0,32.2007,32.2697,32.1835,32.2352,34448.0
2020-03-06 14:15:00,37.39,37.45,37.35,37.37,32543.0,32.2352,32.2869,32.2007,32.218,32543.0
2020-03-06 14:20:00,37.36,37.41,37.32,37.38,17706.0,32.2094,32.2525,32.1749,32.2266,17706.0
2020-03-06 14:25:00,37.38,37.47,37.37,37.39,21350.0,32.2266,32.3042,32.218,32.2352,21350.0
2020-03-06 14:30:00,37.39,37.44,37.28,37.28,19358.0,32.2352,32.2783,32.1404,32.1404,19358.0
2020-03-06 14:35:00,37.29,37.3,37.22,37.25,17266.0,32.149,32.1576,32.0887,32.1145,17266.0
2020-03-06 14:40:00,37.26,37.27,37.16,37.18,21547.0,32.1231,32.1318,32.0369,32.0542,21547.0
2020-03-06 14:45:00,37.18,37.26,37.06,37.06,27261.0,32.0542,32.1231,31.9507,31.9507,27261.0
2020-03-06 14:50:00,37.07,37.09,37.02,37.06,26822.0,31.9593,31.9766,31.9162,31.9507,26822.0
2020-03-06 14:55:00,37.08,37.13,37.05,37.05,26016.0,31.968,32.0111,31.9421,31.9421,26016.0
2020-03-06 15:00:00,37.05,37.1,36.97,37.0,58746.0,31.9421,31.9852,31.8731,31.899,58746.0
2020-03-06 15:05:00,37.0,37.01,36.93,36.96,28010.0,31.899,31.9076,31.8386,31.8645,28010.0
2020-03-06 15:10:00,36.95,37.14,36.95,36.96,33970.0,31.8559,32.0197,31.8559,31.8645,33970.0
2020-03-06 15:15:00,36.96,37.16,36.94,37.14,35228.0,31.8645,32.0369,31.8473,32.0197,35228.0
2020-03-06 15:20:00,37.15,37.19,37.07,37.19,33788.0,32.0283,32.0628,31.9593,32.0628,33788.0
2020-03-06 15:25:00,37.19,37.21,37.05,37.06,35057.0,32.0628,32.08,31.9421,31.9507,35057.0
2020-03-06 15:30:00,37.05,37.37,37.02,37.34,59331.0,31.9421,32.218,31.9162,32.1921,59331.0
2020-03-06 15:35:00,37.32,37.46,37.16,37.17,68773.0,32.1749,32.2956,32.0369,32.0456,68773.0
2020-03-06 15:40:00,37.19,37.42,37.16,37.41,69174.0,32.0628,32.2611,32.0369,32.2525,69174.0
2020-03-06 15:45:00,37.41,37.5,37.31,37.44,88105.0,32.2525,32.3301,32.1662,32.2783,88105.0
2020-03-06 15:50:00,37.48,37.73,37.45,37.6,178322.0,32.3128,32.5283,32.2869,32.4163,178322.0
2020-03-06 15:55:00,37.59,37.82,37.59,37.66,248873.0,32.4076,32.6059,32.4076,32.468,248873.0
2020-03-09 09:30:00,35.49,35.67,35.2,35.32,163070.0,30.5972,30.7523,30.3471,30.4506,163070.0
2020-03-09 09:35:00,35.32,35.32,35.32,35.32,0.0,30.4506,30.4506,30.4506,30.4506,0.0
2020-03-09 09:40:00,35.32,35.32,35.32,35.32,0.0,30.4506,30.4506,30.4506,30.4506,0.0
2020-03-09 09:45:00,35.32,35.32,35.32,35.32,0.0,30.4506,30.4506,30.4506,30.4506,0.0
2020-03-09 09:50:00,37.54,37.54,35.82,36.06,46047.0,32.3645,32.3645,30.8817,31.0886,46047.0
2020-03-09 09:55:00,36.07,36.51,35.91,36.01,196766.0,31.0972,31.4765,30.9593,31.0455,196766.0
2020-03-09 10:00:00,36.03,36.15,35.75,35.77,121825.0,31.0627,31.1662,30.8213,30.8386,121825.0
2020-03-09 10:05:00,35.8,36.12,35.79,36.03,148582.0,30.8644,31.1403,30.8558,31.0627,148582.0
2020-03-09 10:10:00,36.03,36.07,35.75,35.77,107536.0,31.0627,31.0972,30.8213,30.8386,107536.0
2020-03-09 10:15:00,35.78,36.03,35.77,35.93,96723.0,30.8472,31.0627,30.8386,30.9765,96723.0
2020-03-09 10:20:00,35.95,35.99,35.71,35.77,92658.0,30.9937,31.0282,30.7868,30.8386,92658.0
2020-03-09 10:25:00,35.79,35.95,35.6,35.85,101398.0,30.8558,30.9937,30.692,30.9075,101398.0
2020-03-09 10:30:00,35.84,36.09,35.8,36.05,59484.0,30.8989,31.1144,30.8644,31.08,59484.0
2020-03-09 10:35:00,36.05,36.07,35.86,35.9,120298.0,31.08,31.0972,30.9162,30.9506,120298.0
2020-03-09 10:40:00,35.89,36.02,35.87,35.92,67891.0,30.942,31.0541,30.9248,30.9679,67891.0
2020-03-09 10:45:00,35.92,35.95,35.78,35.79,46995.0,30.9679,30.9937,30.8472,30.8558,46995.0
2020-03-09 10:50:00,35.79,35.82,35.64,35.67,48799.0,30.8558,30.8817,30.7265,30.7523,48799.0
2020-03-09 10:55:00,35.66,35.68,35.56,35.57,40899.0,30.7437,30.761,30.6575,30.6661,40899.0
2020-03-09 11:00:00,35.57,35.6,35.41,35.44,92825.0,30.6661,30.692,30.5282,30.5541,92825.0
2020-03-09 11:05:00,35.45,35.62,35.39,35.59,79116.0,30.5627,30.7092,30.511,30.6834,79116.0
2020-03-09 11:10:00,35.59,35.78,35.58,35.74,46225.0,30.6834,30.8472,30.6748,30.8127,46225.0
2020-03-09 11:15:00,35.72,35.92,35.71,35.86,60958.0,30.7955,30.9679,30.7868,30.9162,60958.0
2020-03-09 11:20:00,35.85,36.01,35.83,36.0,52747.0,30.9075,31.0455,30.8903,31.0369,52747.0
2020-03-09 11:25:00,36.01,36.04,35.95,36.0,46395.0,31.0455,31.0713,30.9937,31.0369,46395.0
2020-03-09 11:30:00,36.0,36.06,35.88,36.04,98979.0,31.0369,31.0886,30.9334,31.0713,98979.0
2020-03-09 11:35:00,36.02,36.25,36.02,36.17,67553.0,31.0541,31.2524,31.0541,31.1834,67553.0
2020-03-09 11:40:00,36.18,36.22,36.1,36.2,43598.0,31.192,31.2265,31.1231,31.2093,43598.0
2020-03-09 11:45:00,36.2,36.28,36.16,36.25,53301.0,31.2093,31.2783,31.1748,31.2524,53301.0
2020-03-09 11:50:00,36.25,36.33,36.22,36.29,59963.0,31.2524,31.3214,31.2265,31.2869,59963.0
2020-03-09 11:55:00,36.29,36.36,36.19,36.2,48611.0,31.2869,31.3472,31.2007,31.2093,48611.0
2020-03-09 12:00:00,36.19,36.22,36.06,36.2,71281.0,31.2007,31.2265,31.0886,31.2093,71281.0
2020-03-09 12:05:00,36.21,36.51,36.21,36.5,62617.0,31.2179,31.4765,31.2179,31.4679,62617.0
2020-03-09 12:10:00,36.51,36.56,36.36,36.42,47125.0,31.4765,31.5196,31.3472,31.3989,47125.0
2020-03-09 12:15:00,36.43,36.5,36.28,36.32,41617.0,31.4076,31.4679,31.2783,31.3127,41617.0
2020-03-09 12:20:00,36.31,36.34,36.21,36.25,32097.0,31.3041,31.33,31.2179,31.2524,32097.0
2020-03-09 12:25:00,36.23,36.23,36.08,36.08,33409.0,31.2351,31.2351,31.1058,31.1058,33409.0
2020-03-09 12:30:00,36.1,36.18,35.98,36.02,44558.0,31.1231,31.192,31.0196,31.0541,44558.0
2020-03-09 12:35:00,36.04,36.08,35.93,36.05,43979.0,31.0713,31.1058,30.9765,31.08,43979.0
2020-03-09 12:40:00,36.05,36.1,35.89,35.98,83265.0,31.08,31.1231,30.942,31.0196,83265.0
2020-03-09 12:45:00,35.97,36.01,35.88,35.9,34961.0,31.011,31.0455,30.9334,30.9506,34961.0
2020-03-09 12:50:00,35.93,36.0,35.91,35.98,32495.0,30.9765,31.0369,30.9593,31.0196,32495.0
2020-03-09 12:55:00,35.98,36.05,35.92,35.97,38967.0,31.0196,31.08,30.9679,31.011,38967.0
2020-03-09 13:00:00,35.97,36.11,35.94,35.94,66923.0,31.011,31.1317,30.9851,30.9851,66923.0
2020-03-09 13:05:00,35.93,36.0,35.82,35.92,36711.0,30.9765,31.0369,30.8817,30.9679,36711.0
2020-03-09 13:10:00,35.91,36.08,35.91,36.07,25529.0,30.9593,31.1058,30.9593,31.0972,25529.0
2020-03-09 13:15:00,36.06,36.07,35.96,35.98,23592.0,31.0886,31.0972,31.0024,31.0196,23592.0
2020-03-09 13:20:00,35.95,35.97,35.84,35.89,19758.0,30.9937,31.011,30.8989,30.942,19758.0
2020-03-09 13:25:00,35.89,35.91,35.75,35.79,28595.0,30.942,30.9593,30.8213,30.8558,28595.0
2020-03-09 13:30:00,35.79,35.8,35.62,35.63,32942.0,30.8558,30.8644,30.7092,30.7179,32942.0
2020-03-09 13:35:00,35.62,35.67,35.52,35.53,25656.0,30.7092,30.7523,30.623,30.6316,25656.0
2020-03-09 13:40:00,35.52,35.55,35.41,35.45,40772.0,30.623,30.6489,30.5282,30.5627,40772.0
2020-03-09 13:45:00,35.46,35.56,35.44,35.52,43403.0,30.5713,30.6575,30.5541,30.623,43403.0
2020-03-09 13:50:00,35.52,35.52,35.31,35.34,31046.0,30.623,30.623,30.442,30.4678,31046.0
2020-03-09 13:55:00,35.33,35.43,35.3,35.34,58142.0,30.4592,30.5454,30.4334,30.4678,58142.0
2020-03-09 14:00:00,35.36,35.39,35.14,35.15,55599.0,30.4851,30.511,30.2954,30.304,55599.0
2020-03-09 14:05:00,35.15,35.25,35.08,35.11,52828.0,30.304,30.3903,30.2437,30.2696,52828.0
2020-03-09 14:10:00,35.11,35.3,35.1,35.3,48295.0,30.2696,30.4334,30.2609,30.4334,48295.0
2020-03-09 14:15:00,35.31,35.51,35.31,35.35,60256.0,30.442,30.6144,30.442,30.4765,60256.0
2020-03-09 14:20:00,35.36,35.45,35.31,35.33,41031.0,30.4851,30.5627,30.442,30.4592,41031.0
2020-03-09 14:25:00,35.3,35.31,35.14,35.15,41377.0,30.4334,30.442,30.2954,30.304,41377.0
2020-03-09 14:30:00,35.14,35.17,35.05,35.1,49703.0,30.2954,30.3213,30.2178,30.2609,49703.0
2020-03-09 14:35:00,35.09,35.24,35.05,35.22,84206.0,30.2523,30.3816,30.2178,30.3644,84206.0
2020-03-09 14:40:00,35.21,35.23,34.98,35.04,98970.0,30.3558,30.373,30.1575,30.2092,98970.0
2020-03-09 14:45:00,35.05,35.3,35.02,35.15,77228.0,30.2178,30.4334,30.192,30.304,77228.0
2020-03-09 14:50:00,35.15,35.49,35.15,35.48,112442.0,30.304,30.5972,30.304,30.5885,112442.0
2020-03-09 14:55:00,35.48,35.57,35.42,35.46,68009.0,30.5885,30.6661,30.5368,30.5713,68009.0
2020-03-09 15:00:00,35.44,35.64,35.33,35.59,85919.0,30.5541,30.7265,30.4592,30.6834,85919.0
2020-03-09 15:05:00,35.6,35.65,35.47,35.56,71699.0,30.692,30.7351,30.5799,30.6575,71699.0
2020-03-09 15:10:00,35.58,35.58,35.44,35.45,70021.0,30.6748,30.6748,30.5541,30.5627,70021.0
2020-03-09 15:15:00,35.43,35.66,35.42,35.52,92913.0,30.5454,30.7437,30.5368,30.623,92913.0
2020-03-09 15:20:00,35.51,35.71,35.44,35.67,79633.0,30.6144,30.7868,30.5541,30.7523,79633.0
2020-03-09 15:25:00,35.69,35.84,35.63,35.67,114393.0,30.7696,30.8989,30.7179,30.7523,114393.0
2020-03-09 15:30:00,35.65,35.66,35.49,35.58,86429.0,30.7351,30.7437,30.5972,30.6748,86429.0
2020-03-09 15:35:00,35.59,35.83,35.59,35.79,69792.0,30.6834,30.8903,30.6834,30.8558,69792.0
2020-03-09 15:40:00,35.79,35.84,35.68,35.73,122033.0,30.8558,30.8989,30.761,30.8041,122033.0
2020-03-09 15:45:00,35.73,35.88,35.58,35.75,189513.0,30.8041,30.9334,30.6748,30.8213,189513.0
2020-03-09 15:50:00,35.74,35.78,35.6,35.72,177749.0,30.8127,30.8472,30.692,30.7955,177749.0
2020-03-09 15:55:00,35.71,35.71,35.27,35.27,252034.0,30.7868,30.7868,30.4075,30.4075,252034.0
2020-03-10 09:30:00,36.46,36.62,36.39,36.53,143167.0,31.4334,31.5714,31.3731,31.4938,143167.0
2020-03-10 09:35:00,36.53,36.56,36.11,36.15,82447.0,31.4938,31.5196,31.1317,31.1662,82447.0
2020-03-10 09:40:00,36.13,36.13,35.87,35.89,94373.0,31.1489,31.1489,30.9248,30.942,94373.0
2020-03-10 09:45:00,35.9,35.91,35.65,35.7,58914.0,30.9506,30.9593,30.7351,30.7782,58914.0
2020-03-10 09:50:00,35.69,35.85,35.68,35.77,38791.0,30.7696,30.9075,30.761,30.8386,38791.0
2020-03-10 09:55:00,35.77,36.08,35.75,36.03,45137.0,30.8386,31.1058,30.8213,31.0627,45137.0
2020-03-10 10:00:00,36.02,36.17,35.91,36.12,54678.0,31.0541,31.1834,30.9593,31.1403,54678.0
2020-03-10 10:05:00,36.1,36.22,36.03,36.19,85511.0,31.1231,31.2265,31.0627,31.2007,85511.0
2020-03-10 10:10:00,36.2,36.26,36.09,36.12,37566.0,31.2093,31.261,31.1144,31.1403,37566.0
2020-03-10 10:15:00,36.12,36.14,35.99,36.04,46782.0,31.1403,31.1576,31.0282,31.0713,46782.0
2020-03-10 10:20:00,36.04,36.14,35.95,35.98,50125.0,31.0713,31.1576,30.9937,31.0196,50125.0
2020-03-10 10:25:00,35.97,35.97,35.8,35.83,24638.0,31.011,31.011,30.8644,30.8903,24638.0
2020-03-10 10:30:00,35.83,35.88,35.75,35.88,34271.0,30.8903,30.9334,30.8213,30.9334,34271.0
2020-03-10 10:35:00,35.87,35.93,35.78,35.81,40632.0,30.9248,30.9765,30.8472,30.873,40632.0
2020-03-10 10:40:00,35.83,35.85,35.68,35.69,48377.0,30.8903,30.9075,30.761,30.7696,48377.0
2020-03-10 10:45:00,35.69,35.71,35.44,35.45,50443.0,30.7696,30.7868,30.5541,30.5627,50443.0
2020-03-10 10:50:00,35.45,35.49,35.26,35.27,52582.0,30.5627,30.5972,30.3989,30.4075,52582.0
2020-03-10 10:55:00,35.26,35.37,35.2,35.2,90352.0,30.3989,30.4937,30.3471,30.3471,90352.0
2020-03-10 11:00:00,35.22,35.33,35.17,35.22,37688.0,30.3644,30.4592,30.3213,30.3644,37688.0
2020-03-10 11:05:00,35.22,35.42,35.17,35.39,73078.0,30.3644,30.5368,30.3213,30.511,73078.0
2020-03-10 11:10:00,35.38,35.39,35.1,35.13,44299.0,30.5023,30.511,30.2609,30.2868,44299.0
2020-03-10 11:15:00,35.09,35.18,35.0,35.02,37640.0,30.2523,30.3299,30.1747,30.192,37640.0
2020-03-10 11:20:00,35.04,35.07,34.87,34.87,145541.0,30.2092,30.2351,30.0626,30.0626,145541.0
2020-03-10 11:25:00,34.87,34.98,34.75,34.76,68891.0,30.0626,30.1575,29.9592,29.9678,68891.0
2020-03-10 11:30:00,34.78,34.86,34.66,34.76,59022.0,29.985,30.054,29.8816,29.9678,59022.0
2020-03-10 11:35:00,34.76,34.92,34.75,34.91,51006.0,29.9678,30.1057,29.9592,30.0971,51006.0
2020-03-10 11:40:00,34.94,35.03,34.8,35.01,46490.0,30.123,30.2006,30.0023,30.1833,46490.0
2020-03-10 11:45:00,35.0,35.09,34.98,34.99,41547.0,30.1747,30.2523,30.1575,30.1661,41547.0
2020-03-10 11:50:00,35.0,35.05,34.82,34.86,53537.0,30.1747,30.2178,30.0195,30.054,53537.0
2020-03-10 11:55:00,34.86,34.95,34.78,34.8,26743.0,30.054,30.1316,29.985,30.0023,26743.0
2020-03-10 12:00:00,34.8,35.1,34.8,35.0,38304.0,30.0023,30.2609,30.0023,30.1747,38304.0
2020-03-10 12:05:00,35.0,35.05,34.92,35.03,46971.0,30.1747,30.2178,30.1057,30.2006,46971.0
2020-03-10 12:10:00,35.04,35.26,35.03,35.19,40542.0,30.2092,30.3989,30.2006,30.3385,40542.0
2020-03-10 12:15:00,35.2,35.29,35.16,35.24,23572.0,30.3471,30.4247,30.3127,30.3816,23572.0
2020-03-10 12:20:00,35.22,35.23,35.13,35.21,31944.0,30.3644,30.373,30.2868,30.3558,31944.0
2020-03-10 12:25:00,35.21,35.26,35.1,35.14,56796.0,30.3558,30.3989,30.2609,30.2954,56796.0
2020-03-10 12:30:00,35.13,35.29,35.06,35.18,731987.0,30.2868,30.4247,30.2264,30.3299,731987.0
2020-03-10 12:35:00,35.17,35.43,35.09,35.4,72613.0,30.3213,30.5454,30.2523,30.5196,72613.0
2020-03-10 12:40:00,35.41,35.63,35.34,35.62,72047.0,30.5282,30.7179,30.4678,30.7092,72047.0
2020-03-10 12:45:00,35.62,35.71,35.56,35.65,52810.0,30.7092,30.7868,30.6575,30.7351,52810.0
2020-03-10 12:50:00,35.65,35.81,35.61,35.79,55550.0,30.7351,30.873,30.7006,30.8558,55550.0
2020-03-10 12:55:00,35.78,35.87,35.71,35.71,42799.0,30.8472,30.9248,30.7868,30.7868,42799.0
2020-03-10 13:00:00,35.7,35.71,35.52,35.59,55242.0,30.7782,30.7868,30.623,30.6834,55242.0
2020-03-10 13:05:00,35.61,35.81,35.51,35.81,86591.0,30.7006,30.873,30.6144,30.873,86591.0
2020-03-10 13:10:00,35.82,35.89,35.67,35.87,46872.0,30.8817,30.942,30.7523,30.9248,46872.0
2020-03-10 13:15:00,35.88,35.98,35.75,35.93,51749.0,30.9334,31.0196,30.8213,30.9765,51749.0
2020-03-10 13:20:00,35.93,36.02,35.85,35.87,56912.0,30.9765,31.0541,30.9075,30.9248,56912.0
2020-03-10 13:25:00,35.87,35.88,35.7,35.76,47784.0,30.9248,30.9334,30.7782,30.8299,47784.0
2020-03-10 13:30:00,35.78,35.89,35.68,35.85,56398.0,30.8472,30.942,30.761,30.9075,56398.0
2020-03-10 13:35:00,35.86,35.87,35.64,35.76,83591.0,30.9162,30.9248,30.7265,30.8299,83591.0
2020-03-10 13:40:00,35.77,35.86,35.61,35.77,70465.0,30.8386,30.9162,30.7006,30.8386,70465.0
2020-03-10 13:45:00,35.75,35.75,35.5,35.56,34155.0,30.8213,30.8213,30.6058,30.6575,34155.0
2020-03-10 13:50:00,35.54,35.59,35.48,35.5,71600.0,30.6403,30.6834,30.5885,30.6058,71600.0
2020-03-10 13:55:00,35.5,35.7,35.47,35.62,85012.0,30.6058,30.7782,30.5799,30.7092,85012.0
2020-03-10 14:00:00,35.63,35.66,35.49,35.63,81331.0,30.7179,30.7437,30.5972,30.7179,81331.0
2020-03-10 14:05:00,35.61,35.8,35.54,35.79,60780.0,30.7006,30.8644,30.6403,30.8558,60780.0
2020-03-10 14:10:00,35.77,35.87,35.71,35.87,63353.0,30.8386,30.9248,30.7868,30.9248,63353.0
2020-03-10 14:15:00,35.86,35.93,35.8,35.88,42979.0,30.9162,30.9765,30.8644,30.9334,42979.0
2020-03-10 14:20:00,35.89,35.95,35.73,35.74,87262.0,30.942,30.9937,30.8041,30.8127,87262.0
2020-03-10 14:25:00,35.74,36.06,35.71,35.99,59282.0,30.8127,31.0886,30.7868,31.0282,59282.0
2020-03-10 14:30:00,36.01,36.17,35.96,36.15,47129.0,31.0455,31.1834,31.0024,31.1662,47129.0
2020-03-10 14:35:00,36.15,36.28,36.13,36.17,42103.0,31.1662,31.2783,31.1489,31.1834,42103.0
2020-03-10 14:40:00,36.17,36.48,36.16,36.43,63684.0,31.1834,31.4507,31.1748,31.4076,63684.0
2020-03-10 14:45:00,36.42,36.65,36.4,36.64,57064.0,31.3989,31.5972,31.3817,31.5886,57064.0
2020-03-10 14:50:00,36.61,36.61,36.38,36.53,63698.0,31.5628,31.5628,31.3645,31.4938,63698.0
2020-03-10 14:55:00,36.54,36.54,36.32,36.51,82854.0,31.5024,31.5024,31.3127,31.4765,82854.0
2020-03-10 15:00:00,36.52,36.66,36.44,36.65,60955.0,31.4852,31.6059,31.4162,31.5972,60955.0
2020-03-10 15:05:00,36.65,36.73,36.53,36.53,70926.0,31.5972,31.6662,31.4938,31.4938,70926.0
2020-03-10 15:10:00,36.53,36.73,36.53,36.68,53202.0,31.4938,31.6662,31.4938,31.6231,53202.0
2020-03-10 15:15:00,36.68,36.99,36.57,36.95,75813.0,31.6231,31.8904,31.5283,31.8559,75813.0
2020-03-10 15:20:00,36.93,36.98,36.84,36.89,65831.0,31.8386,31.8817,31.761,31.8042,65831.0
2020-03-10 15:25:00,36.89,36.89,36.67,36.67,49737.0,31.8042,31.8042,31.6145,31.6145,49737.0
2020-03-10 15:30:00,36.66,36.84,36.54,36.67,82468.0,31.6059,31.761,31.5024,31.6145,82468.0
2020-03-10 15:35:00,36.65,36.92,36.63,36.89,93600.0,31.5972,31.83,31.58,31.8042,93600.0
2020-03-10 15:40:00,36.89,36.92,36.78,36.79,81376.0,31.8042,31.83,31.7093,31.7179,81376.0
2020-03-10 15:45:00,36.8,37.01,36.79,36.98,86225.0,31.7266,31.9076,31.7179,31.8817,86225.0
2020-03-10 15:50:00,36.98,37.08,36.94,37.08,236914.0,31.8817,31.968,31.8473,31.968,236914.0
2020-03-10 15:55:00,37.08,37.15,36.97,37.13,357316.0,31.968,32.0283,31.8731,32.0111,357316.0
2020-03-11 09:30:00,35.71,36.02,35.66,36.01,121051.0,30.7868,31.0541,30.7437,31.0455,121051.0
2020-03-11 09:35:00,36.09,36.21,35.95,35.97,59780.0,31.1144,31.2179,30.9937,31.011,59780.0
2020-03-11 09:40:00,36.0,36.16,35.79,35.91,64261.0,31.0369,31.1748,30.8558,30.9593,64261.0
2020-03-11 09:45:00,35.92,36.33,35.91,36.21,121483.0,30.9679,31.3214,30.9593,31.2179,121483.0
2020-03-11 09:50:00,36.19,36.2,35.87,35.89,60981.0,31.2007,31.2093,30.9248,30.942,60981.0
2020-03-11 09:55:00,35.89,35.93,35.7,35.77,56532.0,30.942,30.9765,30.7782,30.8386,56532.0
2020-03-11 10:00:00,35.78,35.98,35.73,35.94,59069.0,30.8472,31.0196,30.8041,30.9851,59069.0
2020-03-11 10:05:00,35.94,36.23,35.91,36.23,38572.0,30.9851,31.2351,30.9593,31.2351,38572.0
2020-03-11 10:10:00,36.24,36.29,36.05,36.07,46134.0,31.2438,31.2869,31.08,31.0972,46134.0
2020-03-11 10:15:00,36.01,36.05,35.85,35.92,22745.0,31.0455,31.08,30.9075,30.9679,22745.0
2020-03-11 10:20:00,35.9,35.91,35.69,35.71,24326.0,30.9506,30.9593,30.7696,30.7868,24326.0
2020-03-11 10:25:00,35.72,35.81,35.53,35.58,32983.0,30.7955,30.873,30.6316,30.6748,32983.0
2020-03-11 10:30:00,35.57,35.73,35.52,35.69,41508.0,30.6661,30.8041,30.623,30.7696,41508.0
2020-03-11 10:35:00,35.68,35.69,35.53,35.66,27349.0,30.761,30.7696,30.6316,30.7437,27349.0
2020-03-11 10:40:00,35.61,35.65,35.49,35.52,37222.0,30.7006,30.7351,30.5972,30.623,37222.0
2020-03-11 10:45:00,35.51,35.76,35.49,35.51,25690.0,30.6144,30.8299,30.5972,30.6144,25690.0
2020-03-11 10:50:00,35.51,35.62,35.49,35.52,56292.0,30.6144,30.7092,30.5972,30.623,56292.0
2020-03-11 10:55:00,35.53,35.68,35.45,35.64,54250.0,30.6316,30.761,30.5627,30.7265,54250.0
2020-03-11 11:00:00,35.65,35.67,35.53,35.53,50054.0,30.7351,30.7523,30.6316,30.6316,50054.0
2020-03-11 11:05:00,35.53,35.58,35.4,35.53,32805.0,30.6316,30.6748,30.5196,30.6316,32805.0
2020-03-11 11:10:00,35.53,35.57,35.39,35.41,32972.0,30.6316,30.6661,30.511,30.5282,32972.0
2020-03-11 11:15:00,35.4,35.41,35.19,35.2,34917.0,30.5196,30.5282,30.3385,30.3471,34917.0
2020-03-11 11:20:00,35.21,35.24,35.08,35.09,42051.0,30.3558,30.3816,30.2437,30.2523,42051.0
2020-03-11 11:25:00,35.1,35.24,35.08,35.19,33250.0,30.2609,30.3816,30.2437,30.3385,33250.0
2020-03-11 11:30:00,35.2,35.34,35.13,35.31,31358.0,30.3471,30.4678,30.2868,30.442,31358.0
2020-03-11 11:35:00,35.31,35.47,35.22,35.46,24610.0,30.442,30.5799,30.3644,30.5713,24610.0
2020-03-11 11:40:00,35.48,35.5,35.34,35.35,18105.0,30.5885,30.6058,30.4678,30.4765,18105.0
2020-03-11 11:45:00,35.35,35.43,35.26,35.42,25626.0,30.4765,30.5454,30.3989,30.5368,25626.0
2020-03-11 11:50:00,35.42,35.49,35.35,35.43,24845.0,30.5368,30.5972,30.4765,30.5454,24845.0
2020-03-11 11:55:00,35.41,35.53,35.36,35.5,29621.0,30.5282,30.6316,30.4851,30.6058,29621.0
2020-03-11 12:00:00,35.49,35.6,35.37,35.6,27320.0,30.5972,30.692,30.4937,30.692,27320.0
2020-03-11 12:05:00,35.58,35.61,35.46,35.59,20528.0,30.6748,30.7006,30.5713,30.6834,20528.0
2020-03-11 12:10:00,35.6,35.65,35.53,35.58,24116.0,30.692,30.7351,30.6316,30.6748,24116.0
2020-03-11 12:15:00,35.6,35.78,35.53,35.69,39366.0,30.692,30.8472,30.6316,30.7696,39366.0
2020-03-11 12:20:00,35.67,35.7,35.49,35.51,31244.0,30.7523,30.7782,30.5972,30.6144,31244.0
2020-03-11 12:25:00,35.51,35.53,35.34,35.38,37989.0,30.6144,30.6316,30.4678,30.5023,37989.0
2020-03-11 12:30:00,35.39,35.44,35.22,35.29,26890.0,30.511,30.5541,30.3644,30.4247,26890.0
2020-03-11 12:35:00,35.29,35.32,35.14,35.16,20489.0,30.4247,30.4506,30.2954,30.3127,20489.0
2020-03-11 12:40:00,35.16,35.2,35.02,35.06,52308.0,30.3127,30.3471,30.192,30.2264,52308.0
2020-03-11 12:45:00,35.06,35.16,34.99,35.13,84189.0,30.2264,30.3127,30.1661,30.2868,84189.0
2020-03-11 12:50:00,35.14,35.24,35.11,35.11,32030.0,30.2954,30.3816,30.2696,30.2696,32030.0
2020-03-11 12:55:00,35.1,35.19,35.01,35.17,39213.0,30.2609,30.3385,30.1833,30.3213,39213.0
2020-03-11 13:00:00,35.17,35.18,34.94,34.96,52493.0,30.3213,30.3299,30.123,30.1402,52493.0
2020-03-11 13:05:00,34.95,35.06,34.94,34.96,26215.0,30.1316,30.2264,30.123,30.1402,26215.0
2020-03-11 13:10:00,34.97,35.11,34.96,35.07,15918.0,30.1489,30.2696,30.1402,30.2351,15918.0
2020-03-11 13:15:00,35.07,35.18,35.07,35.13,26559.0,30.2351,30.3299,30.2351,30.2868,26559.0
2020-03-11 13:20:00,35.13,35.22,35.05,35.05,25577.0,30.2868,30.3644,30.2178,30.2178,25577.0
2020-03-11 13:25:00,35.06,35.26,35.03,35.17,47796.0,30.2264,30.3989,30.2006,30.3213,47796.0
2020-03-11 13:30:00,35.17,35.22,35.07,35.09,19968.0,30.3213,30.3644,30.2351,30.2523,19968.0
2020-03-11 13:35:00,35.09,35.12,35.04,35.05,17885.0,30.2523,30.2782,30.2092,30.2178,17885.0
2020-03-11 13:40:00,35.06,35.07,34.97,35.01,21796.0,30.2264,30.2351,30.1489,30.1833,21796.0
2020-03-11 13:45:00,34.98,35.18,34.96,35.1,26031.0,30.1575,30.3299,30.1402,30.2609,26031.0
2020-03-11 13:50:00,35.11,35.11,35.02,35.07,22795.0,30.2696,30.2696,30.192,30.2351,22795.0
2020-03-11 13:55:00,35.08,35.21,35.07,35.12,35372.0,30.2437,30.3558,30.2351,30.2782,35372.0
2020-03-11 14:00:00,35.11,35.15,34.99,35.05,50358.0,30.2696,30.304,30.1661,30.2178,50358.0
2020-03-11 14:05:00,35.05,35.16,34.94,34.98,30951.0,30.2178,30.3127,30.123,30.1575,30951.0
2020-03-11 14:10:00,35.0,35.04,34.96,34.96,22197.0,30.1747,30.2092,30.1402,30.1402,22197.0
2020-03-11 14:15:00,34.98,35.05,34.94,34.95,25292.0,30.1575,30.2178,30.123,30.1316,25292.0
2020-03-11 14:20:00,34.95,35.0,34.9,34.94,29903.0,30.1316,30.1747,30.0885,30.123,29903.0
2020-03-11 14:25:00,34.94,35.0,34.89,34.92,30627.0,30.123,30.1747,30.0799,30.1057,30627.0
2020-03-11 14:30:00,34.91,35.13,34.9,34.96,42678.0,30.0971,30.2868,30.0885,30.1402,42678.0
2020-03-11 14:35:00,34.97,35.07,34.9,35.02,29811.0,30.1489,30.2351,30.0885,30.192,29811.0
2020-03-11 14:40:00,35.02,35.18,34.92,34.95,43783.0,30.192,30.3299,30.1057,30.1316,43783.0
2020-03-11 14:45:00,34.98,35.09,34.91,34.91,27511.0,30.1575,30.2523,30.0971,30.0971,27511.0
2020-03-11 14:50:00,34.92,35.02,34.84,34.9,38407.0,30.1057,30.192,30.0368,30.0885,38407.0
2020-03-11 14:55:00,34.89,35.03,34.87,34.88,26155.0,30.0799,30.2006,30.0626,30.0713,26155.0
2020-03-11 15:00:00,34.88,34.95,34.74,34.75,44452.0,30.0713,30.1316,29.9506,29.9592,44452.0
2020-03-11 15:05:00,34.76,34.76,34.61,34.66,38555.0,29.9678,29.9678,29.8385,29.8816,38555.0
2020-03-11 15:10:00,34.67,34.76,34.58,34.61,30119.0,29.8902,29.9678,29.8126,29.8385,30119.0
2020-03-11 15:15:00,34.61,34.81,34.6,34.77,64499.0,29.8385,30.0109,29.8299,29.9764,64499.0
2020-03-11 15:20:00,34.76,34.78,34.57,34.57,58204.0,29.9678,29.985,29.804,29.804,58204.0
2020-03-11 15:25:00,34.58,34.83,34.58,34.81,58470.0,29.8126,30.0282,29.8126,30.0109,58470.0
2020-03-11 15:30:00,34.79,35.1,34.73,35.03,90132.0,29.9937,30.2609,29.9419,30.2006,90132.0
2020-03-11 15:35:00,35.04,35.27,34.97,35.17,97277.0,30.2092,30.4075,30.1489,30.3213,97277.0
2020-03-11 15:40:00,35.18,35.3,35.02,35.05,112121.0,30.3299,30.4334,30.192,30.2178,112121.0
2020-03-11 15:45:00,35.08,35.34,35.01,35.32,184041.0,30.2437,30.4678,30.1833,30.4506,184041.0
2020-03-11 15:50:00,35.3,35.3,34.84,35.04,205163.0,30.4334,30.4334,30.0368,30.2092,205163.0
2020-03-11 15:55:00,35.03,35.16,35.01,35.08,253191.0,30.2006,30.3127,30.1833,30.2437,253191.0
2020-03-12 09:30:00,32.97,32.97,32.71,32.76,222948.0,28.4246,28.4246,28.2004,28.2435,222948.0
2020-03-12 09:35:00,32.78,32.83,32.72,32.73,15607.0,28.2608,28.3039,28.2091,28.2177,15607.0
2020-03-12 09:40:00,32.73,32.73,32.73,32.73,0.0,28.2177,28.2177,28.2177,28.2177,0.0
2020-03-12 09:45:00,32.73,32.73,32.73,32.73,0.0,28.2177,28.2177,28.2177,28.2177,0.0
2020-03-12 09:50:00,32.8,32.8,32.24,32.61,100294.0,28.278,28.278,27.7952,28.1142,100294.0
2020-03-12 09:55:00,32.61,33.64,32.52,33.63,128286.0,28.1142,29.0022,28.0366,28.9936,128286.0
2020-03-12 10:00:00,33.6,33.64,32.92,32.93,90056.0,28.9677,29.0022,28.3815,28.3901,90056.0
2020-03-12 10:05:00,32.95,33.06,32.47,32.51,88594.0,28.4073,28.5022,27.9935,28.028,88594.0
2020-03-12 10:10:00,32.49,32.71,32.36,32.4,75796.0,28.0108,28.2004,27.8987,27.9332,75796.0
2020-03-12 10:15:00,32.41,32.58,32.24,32.31,75105.0,27.9418,28.0884,27.7952,27.8556,75105.0
2020-03-12 10:20:00,32.34,32.36,32.12,32.24,63698.0,27.8814,27.8987,27.6918,27.7952,63698.0
2020-03-12 10:25:00,32.25,32.44,32.2,32.2,54110.0,27.8038,27.9677,27.7607,27.7607,54110.0
2020-03-12 10:30:00,32.21,32.41,32.09,32.15,68274.0,27.7694,27.9418,27.6659,27.7176,68274.0
2020-03-12 10:35:00,32.15,32.38,32.08,32.09,69904.0,27.7176,27.9159,27.6573,27.6659,69904.0
2020-03-12 10:40:00,32.1,32.29,32.09,32.21,62947.0,27.6745,27.8383,27.6659,27.7694,62947.0
2020-03-12 10:45:00,32.24,32.4,32.15,32.27,67347.0,27.7952,27.9332,27.7176,27.8211,67347.0
2020-03-12 10:50:00,32.25,32.45,32.2,32.44,62317.0,27.8038,27.9763,27.7607,27.9677,62317.0
2020-03-12 10:55:00,32.44,32.44,32.2,32.22,61463.0,27.9677,27.9677,27.7607,27.778,61463.0
2020-03-12 11:00:00,32.2,32.21,31.98,32.04,56429.0,27.7607,27.7694,27.5711,27.6228,56429.0
2020-03-12 11:05:00,32.07,32.11,31.84,31.86,43621.0,27.6487,27.6831,27.4504,27.4676,43621.0
2020-03-12 11:10:00,31.85,31.86,31.72,31.8,44536.0,27.459,27.4676,27.3469,27.4159,44536.0
2020-03-12 11:15:00,31.8,31.92,31.62,31.74,83579.0,27.4159,27.5193,27.2607,27.3642,83579.0
2020-03-12 11:20:00,31.73,31.84,31.65,31.81,52431.0,27.3555,27.4504,27.2866,27.4245,52431.0
2020-03-12 11:25:00,31.8,31.99,31.77,31.98,40389.0,27.4159,27.5797,27.39,27.5711,40389.0
2020-03-12 11:30:00,31.98,32.22,31.92,31.93,64071.0,27.5711,27.778,27.5193,27.528,64071.0
2020-03-12 11:35:00,31.98,32.07,31.87,31.93,67145.0,27.5711,27.6487,27.4762,27.528,67145.0
2020-03-12 11:40:00,31.95,32.03,31.86,31.99,52363.0,27.5452,27.6142,27.4676,27.5797,52363.0
2020-03-12 11:45:00,32.01,32.02,31.88,31.89,44882.0,27.5969,27.6056,27.4849,27.4935,44882.0
2020-03-12 11:50:00,31.89,31.89,31.62,31.64,54080.0,27.4935,27.4935,27.2607,27.2779,54080.0
2020-03-12 11:55:00,31.64,31.86,31.63,31.79,44719.0,27.2779,27.4676,27.2693,27.4073,44719.0
2020-03-12 12:00:00,31.79,31.85,31.68,31.78,71915.0,27.4073,27.459,27.3124,27.3986,71915.0
2020-03-12 12:05:00,31.78,31.82,31.7,31.7,46009.0,27.3986,27.4331,27.3297,27.3297,46009.0
2020-03-12 12:10:00,31.73,31.75,31.57,31.69,57865.0,27.3555,27.3728,27.2176,27.3211,57865.0
2020-03-12 12:15:00,31.69,31.88,31.63,31.71,53261.0,27.3211,27.4849,27.2693,27.3383,53261.0
2020-03-12 12:20:00,31.71,32.11,31.7,32.06,62986.0,27.3383,27.6831,27.3297,27.64,62986.0
2020-03-12 12:25:00,32.07,32.14,31.98,32.02,44337.0,27.6487,27.709,27.5711,27.6056,44337.0
2020-03-12 12:30:00,32.01,32.01,31.84,31.85,42868.0,27.5969,27.5969,27.4504,27.459,42868.0
2020-03-12 12:35:00,31.83,31.87,31.72,31.79,44704.0,27.4418,27.4762,27.3469,27.4073,44704.0
2020-03-12 12:40:00,31.77,31.78,31.66,31.75,62378.0,27.39,27.3986,27.2952,27.3728,62378.0
2020-03-12 12:45:00,31.74,31.8,31.61,31.66,65620.0,27.3642,27.4159,27.2521,27.2952,65620.0
2020-03-12 12:50:00,31.68,32.71,31.67,32.44,146048.0,27.3124,28.2004,27.3038,27.9677,146048.0
2020-03-12 12:55:00,32.39,33.25,32.28,33.01,105255.0,27.9245,28.666,27.8297,28.4591,105255.0
2020-03-12 13:00:00,32.97,33.52,32.65,33.45,76480.0,28.4246,28.8988,28.1487,28.8384,76480.0
2020-03-12 13:05:00,33.47,33.76,33.13,33.47,81383.0,28.8557,29.1057,28.5625,28.8557,81383.0
2020-03-12 13:10:00,33.45,33.58,32.6,32.92,67055.0,28.8384,28.9505,28.1056,28.3815,67055.0
2020-03-12 13:15:00,32.95,33.01,32.64,32.79,48696.0,28.4073,28.4591,28.1401,28.2694,48696.0
2020-03-12 13:20:00,32.77,32.92,32.64,32.7,41294.0,28.2522,28.3815,28.1401,28.1918,41294.0
2020-03-12 13:25:00,32.68,32.81,32.52,32.71,34934.0,28.1746,28.2866,28.0366,28.2004,34934.0
2020-03-12 13:30:00,32.69,32.86,32.53,32.57,35464.0,28.1832,28.3297,28.0452,28.0797,35464.0
2020-03-12 13:35:00,32.56,32.58,32.2,32.24,49787.0,28.0711,28.0884,27.7607,27.7952,49787.0
2020-03-12 13:40:00,32.25,32.34,32.12,32.34,54010.0,27.8038,27.8814,27.6918,27.8814,54010.0
2020-03-12 13:45:00,32.34,32.67,32.24,32.64,67285.0,27.8814,28.1659,27.7952,28.1401,67285.0
2020-03-12 13:50:00,32.63,32.71,32.42,32.49,60001.0,28.1315,28.2004,27.9504,28.0108,60001.0
2020-03-12 13:55:00,32.52,32.86,32.49,32.81,75067.0,28.0366,28.3297,28.0108,28.2866,75067.0
2020-03-12 14:00:00,32.81,32.95,32.58,32.76,87263.0,28.2866,28.4073,28.0884,28.2435,87263.0
2020-03-12 14:05:00,32.76,32.88,32.59,32.73,64927.0,28.2435,28.347,28.097,28.2177,64927.0
2020-03-12 14:10:00,32.73,32.75,32.45,32.55,53817.0,28.2177,28.2349,27.9763,28.0625,53817.0
2020-03-12 14:15:00,32.55,32.67,32.47,32.51,65840.0,28.0625,28.1659,27.9935,28.028,65840.0
2020-03-12 14:20:00,32.51,32.58,32.38,32.44,40933.0,28.028,28.0884,27.9159,27.9677,40933.0
2020-03-12 14:25:00,32.45,32.67,32.38,32.53,57821.0,27.9763,28.1659,27.9159,28.0452,57821.0
2020-03-12 14:30:00,32.51,32.54,32.36,32.42,69702.0,28.028,28.0539,27.8987,27.9504,69702.0
2020-03-12 14:35:00,32.43,32.47,32.2,32.29,46624.0,27.959,27.9935,27.7607,27.8383,46624.0
2020-03-12 14:40:00,32.28,32.41,32.27,32.38,48626.0,27.8297,27.9418,27.8211,27.9159,48626.0
2020-03-12 14:45:00,32.38,32.65,32.31,32.65,77510.0,27.9159,28.1487,27.8556,28.1487,77510.0
2020-03-12 14:50:00,32.65,32.75,32.46,32.52,56731.0,28.1487,28.2349,27.9849,28.0366,56731.0
2020-03-12 14:55:00,32.5,32.55,32.36,32.38,38221.0,28.0194,28.0625,27.8987,27.9159,38221.0
2020-03-12 15:00:00,32.39,32.46,32.34,32.35,45773.0,27.9245,27.9849,27.8814,27.8901,45773.0
2020-03-12 15:05:00,32.35,32.49,32.23,32.38,62852.0,27.8901,28.0108,27.7866,27.9159,62852.0
2020-03-12 15:10:00,32.38,32.61,32.36,32.4,71870.0,27.9159,28.1142,27.8987,27.9332,71870.0
2020-03-12 15:15:00,32.39,32.39,32.18,32.21,79592.0,27.9245,27.9245,27.7435,27.7694,79592.0
2020-03-12 15:20:00,32.2,32.23,32.08,32.14,81802.0,27.7607,27.7866,27.6573,27.709,81802.0
2020-03-12 15:25:00,32.13,32.19,32.03,32.03,61502.0,27.7004,27.7521,27.6142,27.6142,61502.0
2020-03-12 15:30:00,32.04,32.2,31.94,31.97,102329.0,27.6228,27.7607,27.5366,27.5624,102329.0
2020-03-12 15:35:00,31.96,32.04,31.88,31.94,119406.0,27.5538,27.6228,27.4849,27.5366,119406.0
2020-03-12 15:40:00,31.93,32.13,31.8,31.81,177438.0,27.528,27.7004,27.4159,27.4245,177438.0
2020-03-12 15:45:00,31.82,31.91,31.65,31.81,152244.0,27.4331,27.5107,27.2866,27.4245,152244.0
2020-03-12 15:50:00,31.81,32.03,31.75,31.77,279107.0,27.4245,27.6142,27.3728,27.39,279107.0
2020-03-12 15:55:00,31.77,31.8,31.46,31.53,391509.0,27.39,27.4159,27.1228,27.1831,391509.0
2020-03-13 09:30:00,33.01,33.34,33.01,33.3,226853.0,28.4591,28.7436,28.4591,28.7091,226853.0
2020-03-13 09:35:00,33.3,33.69,33.0,33.29,193588.0,28.7091,29.0453,28.4504,28.7005,193588.0
2020-03-13 09:40:00,33.29,33.29,32.43,32.51,123408.0,28.7005,28.7005,27.959,28.028,123408.0
2020-03-13 09:45:00,32.52,32.82,32.52,32.7,93839.0,28.0366,28.2953,28.0366,28.1918,93839.0
2020-03-13 09:50:00,32.7,32.7,32.39,32.42,45435.0,28.1918,28.1918,27.9245,27.9504,45435.0
2020-03-13 09:55:00,32.37,32.6,32.37,32.59,73174.0,27.9073,28.1056,27.9073,28.097,73174.0
2020-03-13 10:00:00,32.62,32.88,32.49,32.82,62244.0,28.1228,28.347,28.0108,28.2953,62244.0
2020-03-13 10:05:00,32.8,32.8,32.5,32.59,70187.0,28.278,28.278,28.0194,28.097,70187.0
2020-03-13 10:10:00,32.61,32.62,32.34,32.44,74546.0,28.1142,28.1228,27.8814,27.9677,74546.0
2020-03-13 10:15:00,32.43,32.9,32.4,32.84,94291.0,27.959,28.3642,27.9332,28.3125,94291.0
2020-03-13 10:20:00,32.85,32.92,32.72,32.86,61693.0,28.3211,28.3815,28.2091,28.3297,61693.0
2020-03-13 10:25:00,32.87,32.92,32.61,32.63,59401.0,28.3384,28.3815,28.1142,28.1315,59401.0
2020-03-13 10:30:00,32.67,32.85,32.65,32.71,40387.0,28.1659,28.3211,28.1487,28.2004,40387.0
2020-03-13 10:35:00,32.72,32.75,32.49,32.53,48264.0,28.2091,28.2349,28.0108,28.0452,48264.0
2020-03-13 10:40:00,32.52,32.52,32.15,32.21,61364.0,28.0366,28.0366,27.7176,27.7694,61364.0
2020-03-13 10:45:00,32.22,32.28,32.09,32.1,53036.0,27.778,27.8297,27.6659,27.6745,53036.0
2020-03-13 10:50:00,32.12,32.16,31.97,31.99,54769.0,27.6918,27.7263,27.5624,27.5797,54769.0
2020-03-13 10:55:00,31.99,31.99,31.66,31.71,65332.0,27.5797,27.5797,27.2952,27.3383,65332.0
2020-03-13 11:00:00,31.7,32.02,31.7,31.95,35398.0,27.3297,27.6056,27.3297,27.5452,35398.0
2020-03-13 11:05:00,31.93,32.11,31.93,32.11,37128.0,27.528,27.6831,27.528,27.6831,37128.0
2020-03-13 11:10:00,32.1,32.23,31.95,32.16,44866.0,27.6745,27.7866,27.5452,27.7263,44866.0
2020-03-13 11:15:00,32.19,32.2,31.94,32.08,38901.0,27.7521,27.7607,27.5366,27.6573,38901.0
2020-03-13 11:20:00,32.09,32.2,31.77,31.78,52730.0,27.6659,27.7607,27.39,27.3986,52730.0
2020-03-13 11:25:00,31.78,31.86,31.53,31.53,53798.0,27.3986,27.4676,27.1831,27.1831,53798.0
2020-03-13 11:30:00,31.53,31.64,31.33,31.41,66933.0,27.1831,27.2779,27.0107,27.0797,66933.0
2020-03-13 11:35:00,31.41,31.66,31.36,31.43,55703.0,27.0797,27.2952,27.0365,27.0969,55703.0
2020-03-13 11:40:00,31.41,31.51,31.41,31.47,30629.0,27.0797,27.1659,27.0797,27.1314,30629.0
2020-03-13 11:45:00,31.5,31.58,31.43,31.45,35393.0,27.1572,27.2262,27.0969,27.1141,35393.0
2020-03-13 11:50:00,31.45,31.69,31.43,31.68,38651.0,27.1141,27.3211,27.0969,27.3124,38651.0
2020-03-13 11:55:00,31.68,31.96,31.67,31.85,30380.0,27.3124,27.5538,27.3038,27.459,30380.0
2020-03-13 12:00:00,31.87,31.91,31.54,31.63,28075.0,27.4762,27.5107,27.1917,27.2693,28075.0
2020-03-13 12:05:00,31.69,31.75,31.55,31.71,39129.0,27.3211,27.3728,27.2004,27.3383,39129.0
2020-03-13 12:10:00,31.71,31.89,31.63,31.77,27037.0,27.3383,27.4935,27.2693,27.39,27037.0
2020-03-13 12:15:00,31.77,31.88,31.68,31.82,36752.0,27.39,27.4849,27.3124,27.4331,36752.0
2020-03-13 12:20:00,31.83,31.91,31.79,31.83,22366.0,27.4418,27.5107,27.4073,27.4418,22366.0
2020-03-13 12:25:00,31.84,31.87,31.73,31.73,22596.0,27.4504,27.4762,27.3555,27.3555,22596.0
2020-03-13 12:30:00,31.73,32.08,31.73,32.05,48969.0,27.3555,27.6573,27.3555,27.6314,48969.0
2020-03-13 12:35:00,32.04,32.13,31.97,32.12,26753.0,27.6228,27.7004,27.5624,27.6918,26753.0
2020-03-13 12:40:00,32.12,32.32,32.04,32.32,58369.0,27.6918,27.8642,27.6228,27.8642,58369.0
2020-03-13 12:45:00,32.32,32.43,32.24,32.42,49193.0,27.8642,27.959,27.7952,27.9504,49193.0
2020-03-13 12:50:00,32.44,32.63,32.42,32.49,31267.0,27.9677,28.1315,27.9504,28.0108,31267.0
2020-03-13 12:55:00,32.47,32.67,32.33,32.43,83849.0,27.9935,28.1659,27.8728,27.959,83849.0
2020-03-13 13:00:00,32.42,32.69,32.4,32.55,52654.0,27.9504,28.1832,27.9332,28.0625,52654.0
2020-03-13 13:05:00,32.54,32.64,32.4,32.61,18516.0,28.0539,28.1401,27.9332,28.1142,18516.0
2020-03-13 13:10:00,32.61,32.77,32.43,32.77,46189.0,28.1142,28.2522,27.959,28.2522,46189.0
2020-03-13 13:15:00,32.83,33.04,32.8,33.03,33110.0,28.3039,28.4849,28.278,28.4763,33110.0
2020-03-13 13:20:00,33.02,33.17,33.01,33.16,37795.0,28.4677,28.597,28.4591,28.5884,37795.0
2020-03-13 13:25:00,33.15,33.24,33.1,33.2,37605.0,28.5798,28.6574,28.5367,28.6229,37605.0
2020-03-13 13:30:00,33.2,33.3,33.01,33.03,33688.0,28.6229,28.7091,28.4591,28.4763,33688.0
2020-03-13 13:35:00,33.02,33.05,32.88,33.01,29781.0,28.4677,28.4936,28.347,28.4591,29781.0
2020-03-13 13:40:00,33.02,33.24,33.0,33.08,27487.0,28.4677,28.6574,28.4504,28.5194,27487.0
2020-03-13 13:45:00,33.11,33.37,33.11,33.37,20058.0,28.5453,28.7694,28.5453,28.7694,20058.0
2020-03-13 13:50:00,33.38,33.44,33.26,33.28,37980.0,28.7781,28.8298,28.6746,28.6918,37980.0
2020-03-13 13:55:00,33.25,33.28,33.16,33.25,25000.0,28.666,28.6918,28.5884,28.666,25000.0
2020-03-13 14:00:00,33.25,33.25,32.9,32.95,54007.0,28.666,28.666,28.3642,28.4073,54007.0
2020-03-13 14:05:00,32.96,33.08,32.72,32.86,81147.0,28.416,28.5194,28.2091,28.3297,81147.0
2020-03-13 14:10:00,32.87,33.17,32.82,33.06,51883.0,28.3384,28.597,28.2953,28.5022,51883.0
2020-03-13 14:15:00,33.09,33.2,33.03,33.05,29066.0,28.528,28.6229,28.4763,28.4936,29066.0
2020-03-13 14:20:00,33.05,33.17,33.01,33.14,41809.0,28.4936,28.597,28.4591,28.5711,41809.0
2020-03-13 14:25:00,33.15,33.19,32.92,32.97,31959.0,28.5798,28.6143,28.3815,28.4246,31959.0
2020-03-13 14:30:00,32.98,32.99,32.65,32.66,57779.0,28.4332,28.4418,28.1487,28.1573,57779.0
2020-03-13 14:35:00,32.7,32.7,32.41,32.49,57579.0,28.1918,28.1918,27.9418,28.0108,57579.0
2020-03-13 14:40:00,32.49,32.97,32.48,32.93,41802.0,28.0108,28.4246,28.0021,28.3901,41802.0
2020-03-13 14:45:00,32.92,33.0,32.83,32.86,43139.0,28.3815,28.4504,28.3039,28.3297,43139.0
2020-03-13 14:50:00,32.88,33.07,32.88,33.02,28202.0,28.347,28.5108,28.347,28.4677,28202.0
2020-03-13 14:55:00,33.0,33.16,33.0,33.15,37005.0,28.4504,28.5884,28.4504,28.5798,37005.0
2020-03-13 15:00:00,33.13,33.43,33.12,33.32,53067.0,28.5625,28.8212,28.5539,28.7263,53067.0
2020-03-13 15:05:00,33.39,33.5,33.28,33.33,42217.0,28.7867,28.8815,28.6918,28.735,42217.0
2020-03-13 15:10:00,33.33,33.43,33.13,33.3,45204.0,28.735,28.8212,28.5625,28.7091,45204.0
2020-03-13 15:15:00,33.29,33.5,33.29,33.35,52549.0,28.7005,28.8815,28.7005,28.7522,52549.0
2020-03-13 15:20:00,33.33,33.5,33.28,33.44,63524.0,28.735,28.8815,28.6918,28.8298,63524.0
2020-03-13 15:25:00,33.43,33.64,33.43,33.55,57594.0,28.8212,29.0022,28.8212,28.9246,57594.0
2020-03-13 15:30:00,33.55,33.61,32.62,32.93,100204.0,28.9246,28.9764,28.1228,28.3901,100204.0
2020-03-13 15:35:00,32.98,33.56,32.97,33.46,80058.0,28.4332,28.9332,28.4246,28.847,80058.0
2020-03-13 15:40:00,33.42,33.68,33.14,33.51,88679.0,28.8125,29.0367,28.5711,28.8901,88679.0
2020-03-13 15:45:00,33.5,33.94,33.49,33.87,96072.0,28.8815,29.2609,28.8729,29.2005,96072.0
2020-03-13 15:50:00,33.89,34.4,33.89,34.39,129025.0,29.2177,29.6574,29.2177,29.6488,129025.0
2020-03-13 15:55:00,34.39,34.69,34.04,34.64,301500.0,29.6488,29.9075,29.3471,29.8643,301500.0
2020-03-16 09:30:00,31.05,31.05,31.05,31.05,0.0,26.7693,26.7693,26.7693,26.7693,0.0
2020-03-16 09:35:00,31.05,31.05,31.05,31.05,0.0,26.7693,26.7693,26.7693,26.7693,0.0
2020-03-16 09:40:00,31.05,31.05,31.05,31.05,0.0,26.7693,26.7693,26.7693,26.7693,0.0
2020-03-16 09:45:00,31.1,31.67,31.01,31.62,98516.0,26.8124,27.3038,26.7348,27.2607,98516.0
2020-03-16 09:50:00,31.62,32.43,31.56,32.37,85145.0,27.2607,27.959,27.209,27.9073,85145.0
2020-03-16 09:55:00,32.41,32.79,31.85,32.59,87004.0,27.9418,28.2694,27.459,28.097,87004.0
2020-03-16 10:00:00,32.59,32.64,31.86,31.88,58350.0,28.097,28.1401,27.4676,27.4849,58350.0
2020-03-16 10:05:00,31.85,32.29,31.85,32.29,39677.0,27.459,27.8383,27.459,27.8383,39677.0
2020-03-16 10:10:00,32.34,32.55,32.33,32.46,53726.0,27.8814,28.0625,27.8728,27.9849,53726.0
2020-03-16 10:15:00,32.44,32.53,32.2,32.27,52500.0,27.9677,28.0452,27.7607,27.8211,52500.0
2020-03-16 10:20:00,32.29,32.33,32.13,32.25,54309.0,27.8383,27.8728,27.7004,27.8038,54309.0
2020-03-16 10:25:00,32.26,32.65,32.24,32.44,44968.0,27.8125,28.1487,27.7952,27.9677,44968.0
2020-03-16 10:30:00,32.43,32.8,32.39,32.76,64771.0,27.959,28.278,27.9245,28.2435,64771.0
2020-03-16 10:35:00,32.77,32.93,32.49,32.93,61221.0,28.2522,28.3901,28.0108,28.3901,61221.0
2020-03-16 10:40:00,32.93,33.05,32.67,33.04,49208.0,28.3901,28.4936,28.1659,28.4849,49208.0
2020-03-16 10:45:00,33.07,33.3,32.93,32.93,36869.0,28.5108,28.7091,28.3901,28.3901,36869.0
2020-03-16 10:50:00,32.94,33.07,32.82,33.05,34499.0,28.3987,28.5108,28.2953,28.4936,34499.0
2020-03-16 10:55:00,33.06,33.22,32.85,33.03,44908.0,28.5022,28.6401,28.3211,28.4763,44908.0
2020-03-16 11:00:00,33.03,33.29,32.96,33.18,33581.0,28.4763,28.7005,28.416,28.6056,33581.0
2020-03-16 11:05:00,33.19,33.51,33.14,33.51,33389.0,28.6143,28.8901,28.5711,28.8901,33389.0
2020-03-16 11:10:00,33.45,33.84,33.44,33.69,33909.0,28.8384,29.1746,28.8298,29.0453,33909.0
2020-03-16 11:15:00,33.66,34.17,33.66,34.14,32134.0,29.0195,29.4591,29.0195,29.4333,32134.0
2020-03-16 11:20:00,34.14,34.39,34.14,34.38,38432.0,29.4333,29.6488,29.4333,29.6402,38432.0
2020-03-16 11:25:00,34.32,34.52,34.32,34.48,36875.0,29.5885,29.7609,29.5885,29.7264,36875.0
2020-03-16 11:30:00,34.5,34.57,33.79,33.8,35476.0,29.7437,29.804,29.1315,29.1402,35476.0
2020-03-16 11:35:00,33.77,34.14,33.77,34.05,47163.0,29.1143,29.4333,29.1143,29.3557,47163.0
2020-03-16 11:40:00,34.05,34.13,33.74,33.84,26223.0,29.3557,29.4247,29.0884,29.1746,26223.0
2020-03-16 11:45:00,33.84,33.95,33.76,33.94,38699.0,29.1746,29.2695,29.1057,29.2609,38699.0
2020-03-16 11:50:00,33.97,34.1,33.94,34.09,32236.0,29.2867,29.3988,29.2609,29.3902,32236.0
2020-03-16 11:55:00,34.09,34.36,33.96,34.36,34011.0,29.3902,29.623,29.2781,29.623,34011.0
2020-03-16 12:00:00,34.36,34.59,34.24,34.59,39779.0,29.623,29.8212,29.5195,29.8212,39779.0
2020-03-16 12:05:00,34.57,34.59,34.49,34.5,36295.0,29.804,29.8212,29.735,29.7437,36295.0
2020-03-16 12:10:00,34.49,34.53,34.28,34.3,40444.0,29.735,29.7695,29.554,29.5712,40444.0
2020-03-16 12:15:00,34.3,34.37,34.13,34.13,31969.0,29.5712,29.6316,29.4247,29.4247,31969.0
2020-03-16 12:20:00,34.12,34.25,34.08,34.24,34666.0,29.416,29.5281,29.3816,29.5195,34666.0
2020-03-16 12:25:00,34.24,34.51,34.22,34.37,55919.0,29.5195,29.7523,29.5023,29.6316,55919.0
2020-03-16 12:30:00,34.36,34.48,34.18,34.19,43508.0,29.623,29.7264,29.4678,29.4764,43508.0
2020-03-16 12:35:00,34.2,34.48,34.08,34.14,45585.0,29.485,29.7264,29.3816,29.4333,45585.0
2020-03-16 12:40:00,34.16,34.22,33.83,34.02,59681.0,29.4505,29.5023,29.166,29.3298,59681.0
2020-03-16 12:45:00,33.96,34.03,33.73,33.74,29602.0,29.2781,29.3384,29.0798,29.0884,29602.0
2020-03-16 12:50:00,33.74,33.75,33.55,33.6,31164.0,29.0884,29.097,28.9246,28.9677,31164.0
2020-03-16 12:55:00,33.6,33.7,33.52,33.68,42370.0,28.9677,29.0539,28.8988,29.0367,42370.0
2020-03-16 13:00:00,33.67,33.94,33.63,33.94,24159.0,29.0281,29.2609,28.9936,29.2609,24159.0
2020-03-16 13:05:00,33.95,33.96,33.75,33.76,26871.0,29.2695,29.2781,29.097,29.1057,26871.0
2020-03-16 13:10:00,33.76,34.16,33.72,34.12,40766.0,29.1057,29.4505,29.0712,29.416,40766.0
2020-03-16 13:15:00,34.13,34.15,33.78,33.9,35006.0,29.4247,29.4419,29.1229,29.2264,35006.0
2020-03-16 13:20:00,33.91,34.18,33.87,34.15,31770.0,29.235,29.4678,29.2005,29.4419,31770.0
2020-03-16 13:25:00,34.15,34.15,33.71,33.8,45908.0,29.4419,29.4419,29.0626,29.1402,45908.0
2020-03-16 13:30:00,33.73,33.76,33.57,33.66,29838.0,29.0798,29.1057,28.9419,29.0195,29838.0
2020-03-16 13:35:00,33.65,33.95,33.61,33.89,24952.0,29.0108,29.2695,28.9764,29.2177,24952.0
2020-03-16 13:40:00,33.9,34.08,33.84,34.06,37505.0,29.2264,29.3816,29.1746,29.3643,37505.0
2020-03-16 13:45:00,34.05,34.17,34.04,34.15,38541.0,29.3557,29.4591,29.3471,29.4419,38541.0
2020-03-16 13:50:00,34.17,34.28,34.15,34.16,33993.0,29.4591,29.554,29.4419,29.4505,33993.0
2020-03-16 13:55:00,34.16,34.2,34.03,34.06,57810.0,29.4505,29.485,29.3384,29.3643,57810.0
2020-03-16 14:00:00,34.07,34.12,33.76,33.85,53985.0,29.3729,29.416,29.1057,29.1833,53985.0
2020-03-16 14:05:00,33.86,33.94,33.82,33.82,35863.0,29.1919,29.2609,29.1574,29.1574,35863.0
2020-03-16 14:10:00,33.83,33.97,33.83,33.92,50148.0,29.166,29.2867,29.166,29.2436,50148.0
2020-03-16 14:15:00,33.9,33.9,33.78,33.8,39217.0,29.2264,29.2264,29.1229,29.1402,39217.0
2020-03-16 14:20:00,33.8,33.88,33.62,33.63,37579.0,29.1402,29.2091,28.985,28.9936,37579.0
2020-03-16 14:25:00,33.62,33.91,33.62,33.89,45211.0,28.985,29.235,28.985,29.2177,45211.0
2020-03-16 14:30:00,33.91,34.37,33.84,34.34,53105.0,29.235,29.6316,29.1746,29.6057,53105.0
2020-03-16 14:35:00,34.36,34.45,34.07,34.1,62098.0,29.623,29.7005,29.3729,29.3988,62098.0
2020-03-16 14:40:00,34.1,34.11,33.76,33.87,51937.0,29.3988,29.4074,29.1057,29.2005,51937.0
2020-03-16 14:45:00,33.87,33.94,33.66,33.78,72694.0,29.2005,29.2609,29.0195,29.1229,72694.0
2020-03-16 14:50:00,33.78,33.89,33.62,33.72,87839.0,29.1229,29.2177,28.985,29.0712,87839.0
2020-03-16 14:55:00,33.71,34.13,33.7,33.98,50010.0,29.0626,29.4247,29.0539,29.2953,50010.0
2020-03-16 15:00:00,33.97,34.2,33.83,33.9,48313.0,29.2867,29.485,29.166,29.2264,48313.0
2020-03-16 15:05:00,33.88,34.02,33.8,33.95,45989.0,29.2091,29.3298,29.1402,29.2695,45989.0
2020-03-16 15:10:00,33.96,33.99,33.75,33.75,55104.0,29.2781,29.304,29.097,29.097,55104.0
2020-03-16 15:15:00,33.75,33.99,33.71,33.9,71107.0,29.097,29.304,29.0626,29.2264,71107.0
2020-03-16 15:20:00,33.91,33.95,33.62,33.67,86705.0,29.235,29.2695,28.985,29.0281,86705.0
2020-03-16 15:25:00,33.68,33.79,33.5,33.52,84577.0,29.0367,29.1315,28.8815,28.8988,84577.0
2020-03-16 15:30:00,33.51,33.51,33.12,33.29,76585.0,28.8901,28.8901,28.5539,28.7005,76585.0
2020-03-16 15:35:00,33.28,33.35,33.26,33.33,98803.0,28.6918,28.7522,28.6746,28.735,98803.0
2020-03-16 15:40:00,33.32,33.81,33.15,33.8,104914.0,28.7263,29.1488,28.5798,29.1402,104914.0
2020-03-16 15:45:00,33.8,33.81,33.22,33.24,109960.0,29.1402,29.1488,28.6401,28.6574,109960.0
2020-03-16 15:50:00,33.23,33.23,32.72,32.91,178935.0,28.6487,28.6487,28.2091,28.3729,178935.0
2020-03-16 15:55:00,32.92,32.94,32.64,32.68,307076.0,28.3815,28.3987,28.1401,28.1746,307076.0
2020-03-17 09:30:00,33.53,34.13,33.5,33.69,104847.0,28.9074,29.4247,28.8815,29.0453,104847.0
2020-03-17 09:35:00,33.69,33.85,33.58,33.67,29928.0,29.0453,29.1833,28.9505,29.0281,29928.0
2020-03-17 09:40:00,33.66,33.68,33.39,33.4,45493.0,29.0195,29.0367,28.7867,28.7953,45493.0
2020-03-17 09:45:00,33.42,34.5,33.42,34.38,81480.0,28.8125,29.7437,28.8125,29.6402,81480.0
2020-03-17 09:50:00,34.39,34.41,33.97,33.99,105028.0,29.6488,29.6661,29.2867,29.304,105028.0
2020-03-17 09:55:00,33.97,34.23,33.85,33.85,72903.0,29.2867,29.5109,29.1833,29.1833,72903.0
2020-03-17 10:00:00,33.81,34.21,33.63,34.17,66146.0,29.1488,29.4936,28.9936,29.4591,66146.0
2020-03-17 10:05:00,34.16,34.34,34.08,34.21,82943.0,29.4505,29.6057,29.3816,29.4936,82943.0
2020-03-17 10:10:00,34.23,34.34,34.15,34.16,30196.0,29.5109,29.6057,29.4419,29.4505,30196.0
2020-03-17 10:15:00,34.19,34.19,33.84,33.94,30080.0,29.4764,29.4764,29.1746,29.2609,30080.0
2020-03-17 10:20:00,33.98,34.23,33.85,34.0,38102.0,29.2953,29.5109,29.1833,29.3126,38102.0
2020-03-17 10:25:00,34.0,34.04,33.82,33.94,29488.0,29.3126,29.3471,29.1574,29.2609,29488.0
2020-03-17 10:30:00,33.99,33.99,33.5,33.5,44904.0,29.304,29.304,28.8815,28.8815,44904.0
2020-03-17 10:35:00,33.5,33.65,33.34,33.5,42996.0,28.8815,29.0108,28.7436,28.8815,42996.0
2020-03-17 10:40:00,33.53,33.87,33.41,33.87,36158.0,28.9074,29.2005,28.8039,29.2005,36158.0
2020-03-17 10:45:00,33.89,33.98,33.66,33.86,34348.0,29.2177,29.2953,29.0195,29.1919,34348.0
2020-03-17 10:50:00,33.86,33.86,33.5,33.63,46685.0,29.1919,29.1919,28.8815,28.9936,46685.0
2020-03-17 10:55:00,33.62,33.79,33.54,33.69,42633.0,28.985,29.1315,28.916,29.0453,42633.0
2020-03-17 11:00:00,33.69,33.73,33.46,33.69,41240.0,29.0453,29.0798,28.847,29.0453,41240.0
2020-03-17 11:05:00,33.68,33.9,33.64,33.85,26875.0,29.0367,29.2264,29.0022,29.1833,26875.0
2020-03-17 11:10:00,33.86,34.16,33.81,34.15,58464.0,29.1919,29.4505,29.1488,29.4419,58464.0
2020-03-17 11:15:00,34.19,34.49,34.12,34.45,29581.0,29.4764,29.735,29.416,29.7005,29581.0
2020-03-17 11:20:00,34.49,34.6,34.29,34.33,62088.0,29.735,29.8299,29.5626,29.5971,62088.0
2020-03-17 11:25:00,34.31,34.45,34.29,34.31,36793.0,29.5798,29.7005,29.5626,29.5798,36793.0
2020-03-17 11:30:00,34.28,34.4,34.2,34.35,51414.0,29.554,29.6574,29.485,29.6143,51414.0
2020-03-17 11:35:00,34.33,34.33,34.16,34.19,21962.0,29.5971,29.5971,29.4505,29.4764,21962.0
2020-03-17 11:40:00,34.17,34.25,34.15,34.2,34041.0,29.4591,29.5281,29.4419,29.485,34041.0
2020-03-17 11:45:00,34.19,34.2,34.09,34.12,70058.0,29.4764,29.485,29.3902,29.416,70058.0
2020-03-17 11:50:00,34.09,34.28,34.07,34.17,29054.0,29.3902,29.554,29.3729,29.4591,29054.0
2020-03-17 11:55:00,34.2,34.27,34.01,34.12,24300.0,29.485,29.5454,29.3212,29.416,24300.0
2020-03-17 12:00:00,34.17,34.22,33.97,34.08,31153.0,29.4591,29.5023,29.2867,29.3816,31153.0
2020-03-17 12:05:00,34.14,34.44,34.06,34.33,51192.0,29.4333,29.6919,29.3643,29.5971,51192.0
2020-03-17 12:10:00,34.3,34.48,34.16,34.44,73003.0,29.5712,29.7264,29.4505,29.6919,73003.0
2020-03-17 12:15:00,34.44,34.46,34.0,34.12,33705.0,29.6919,29.7092,29.3126,29.416,33705.0
2020-03-17 12:20:00,34.13,34.13,33.76,33.86,32848.0,29.4247,29.4247,29.1057,29.1919,32848.0
2020-03-17 12:25:00,33.87,33.89,33.54,33.59,23232.0,29.2005,29.2177,28.916,28.9591,23232.0
2020-03-17 12:30:00,33.58,33.64,33.47,33.52,24806.0,28.9505,29.0022,28.8557,28.8988,24806.0
2020-03-17 12:35:00,33.49,33.49,33.26,33.31,45156.0,28.8729,28.8729,28.6746,28.7177,45156.0
2020-03-17 12:40:00,33.32,33.42,33.18,33.19,26692.0,28.7263,28.8125,28.6056,28.6143,26692.0
2020-03-17 12:45:00,33.22,33.34,33.2,33.32,21731.0,28.6401,28.7436,28.6229,28.7263,21731.0
2020-03-17 12:50:00,33.32,33.35,33.13,33.33,18253.0,28.7263,28.7522,28.5625,28.735,18253.0
2020-03-17 12:55:00,33.37,33.51,33.34,33.51,13359.0,28.7694,28.8901,28.7436,28.8901,13359.0
2020-03-17 13:00:00,33.54,33.78,33.51,33.6,12233.0,28.916,29.1229,28.8901,28.9677,12233.0
2020-03-17 13:05:00,33.55,33.68,33.34,33.39,17014.0,28.9246,29.0367,28.7436,28.7867,17014.0
2020-03-17 13:10:00,33.39,33.39,33.1,33.17,24154.0,28.7867,28.7867,28.5367,28.597,24154.0
2020-03-17 13:15:00,33.14,33.4,33.13,33.4,19518.0,28.5711,28.7953,28.5625,28.7953,19518.0
2020-03-17 13:20:00,33.41,33.51,33.3,33.39,15629.0,28.8039,28.8901,28.7091,28.7867,15629.0
2020-03-17 13:25:00,33.36,33.65,33.36,33.65,25015.0,28.7608,29.0108,28.7608,29.0108,25015.0
2020-03-17 13:30:00,33.67,33.9,33.52,33.9,26640.0,29.0281,29.2264,28.8988,29.2264,26640.0
2020-03-17 13:35:00,33.89,34.1,33.83,34.08,21431.0,29.2177,29.3988,29.166,29.3816,21431.0
2020-03-17 13:40:00,34.09,34.14,33.96,33.98,21105.0,29.3902,29.4333,29.2781,29.2953,21105.0
2020-03-17 13:45:00,33.98,34.16,33.97,34.15,27842.0,29.2953,29.4505,29.2867,29.4419,27842.0
2020-03-17 13:50:00,34.15,34.17,33.99,34.04,30142.0,29.4419,29.4591,29.304,29.3471,30142.0
2020-03-17 13:55:00,34.03,34.17,34.03,34.09,20146.0,29.3384,29.4591,29.3384,29.3902,20146.0
2020-03-17 14:00:00,34.09,34.33,33.92,34.33,22570.0,29.3902,29.5971,29.2436,29.5971,22570.0
2020-03-17 14:05:00,34.28,34.79,34.28,34.76,29756.0,29.554,29.9937,29.554,29.9678,29756.0
2020-03-17 14:10:00,34.74,34.83,34.64,34.73,17809.0,29.9506,30.0282,29.8643,29.9419,17809.0
2020-03-17 14:15:00,34.8,35.0,34.76,34.93,30419.0,30.0023,30.1747,29.9678,30.1144,30419.0
2020-03-17 14:20:00,34.98,35.01,34.59,34.62,28686.0,30.1575,30.1833,29.8212,29.8471,28686.0
2020-03-17 14:25:00,34.62,35.0,34.59,35.0,19466.0,29.8471,30.1747,29.8212,30.1747,19466.0
2020-03-17 14:30:00,35.0,35.15,34.93,35.1,31395.0,30.1747,30.304,30.1144,30.2609,31395.0
2020-03-17 14:35:00,35.05,35.26,35.02,35.09,36191.0,30.2178,30.3989,30.192,30.2523,36191.0
2020-03-17 14:40:00,35.07,35.18,34.94,34.97,22018.0,30.2351,30.3299,30.123,30.1489,22018.0
2020-03-17 14:45:00,34.93,34.97,34.61,34.63,13875.0,30.1144,30.1489,29.8385,29.8557,13875.0
2020-03-17 14:50:00,34.63,34.75,34.44,34.52,17490.0,29.8557,29.9592,29.6919,29.7609,17490.0
2020-03-17 14:55:00,34.53,34.88,34.53,34.8,14317.0,29.7695,30.0713,29.7695,30.0023,14317.0
2020-03-17 15:00:00,34.8,34.81,34.38,34.45,27103.0,30.0023,30.0109,29.6402,29.7005,27103.0
2020-03-17 15:05:00,34.43,34.77,34.34,34.69,38357.0,29.6833,29.9764,29.6057,29.9075,38357.0
2020-03-17 15:10:00,34.7,34.78,34.53,34.65,21056.0,29.9161,29.985,29.7695,29.873,21056.0
2020-03-17 15:15:00,34.64,34.73,34.51,34.52,25396.0,29.8643,29.9419,29.7523,29.7609,25396.0
2020-03-17 15:20:00,34.52,34.56,34.31,34.48,32230.0,29.7609,29.7954,29.5798,29.7264,32230.0
2020-03-17 15:25:00,34.49,34.51,34.2,34.28,41772.0,29.735,29.7523,29.485,29.554,41772.0
2020-03-17 15:30:00,34.26,34.57,34.23,34.42,48230.0,29.5367,29.804,29.5109,29.6747,48230.0
2020-03-17 15:35:00,34.41,34.58,34.4,34.5,65385.0,29.6661,29.8126,29.6574,29.7437,65385.0
2020-03-17 15:40:00,34.51,34.84,34.51,34.81,60521.0,29.7523,30.0368,29.7523,30.0109,60521.0
2020-03-17 15:45:00,34.81,34.91,34.75,34.75,86856.0,30.0109,30.0971,29.9592,29.9592,86856.0
2020-03-17 15:50:00,34.76,35.03,34.57,34.84,107683.0,29.9678,30.2006,29.804,30.0368,107683.0
2020-03-17 15:55:00,34.86,35.28,34.75,35.26,297674.0,30.054,30.4161,29.9592,30.3989,297674.0
2020-03-18 09:30:00,33.13,33.33,32.81,33.27,82116.0,28.5625,28.735,28.2866,28.6832,82116.0
2020-03-18 09:35:00,33.26,33.28,32.72,32.93,45377.0,28.6746,28.6918,28.2091,28.3901,45377.0
2020-03-18 09:40:00,32.91,33.18,32.73,32.86,28099.0,28.3729,28.6056,28.2177,28.3297,28099.0
2020-03-18 09:45:00,32.84,32.84,32.42,32.58,58690.0,28.3125,28.3125,27.9504,28.0884,58690.0
2020-03-18 09:50:00,32.54,33.17,32.54,33.12,33397.0,28.0539,28.597,28.0539,28.5539,33397.0
2020-03-18 09:55:00,33.17,33.27,32.6,32.87,46626.0,28.597,28.6832,28.1056,28.3384,46626.0
2020-03-18 10:00:00,32.82,33.11,32.59,33.08,47359.0,28.2953,28.5453,28.097,28.5194,47359.0
2020-03-18 10:05:00,33.06,33.21,32.76,32.79,44455.0,28.5022,28.6315,28.2435,28.2694,44455.0
2020-03-18 10:10:00,32.8,32.92,32.71,32.87,46180.0,28.278,28.3815,28.2004,28.3384,46180.0
2020-03-18 10:15:00,32.9,33.1,32.57,32.57,32377.0,28.3642,28.5367,28.0797,28.0797,32377.0
2020-03-18 10:20:00,32.55,32.65,32.46,32.58,41129.0,28.0625,28.1487,27.9849,28.0884,41129.0
2020-03-18 10:25:00,32.58,32.91,32.58,32.91,34209.0,28.0884,28.3729,28.0884,28.3729,34209.0
2020-03-18 10:30:00,32.92,33.02,32.79,32.91,33927.0,28.3815,28.4677,28.2694,28.3729,33927.0
2020-03-18 10:35:00,32.89,32.89,32.69,32.84,27471.0,28.3556,28.3556,28.1832,28.3125,27471.0
2020-03-18 10:40:00,32.83,33.19,32.82,33.15,27862.0,28.3039,28.6143,28.2953,28.5798,27862.0
2020-03-18 10:45:00,33.15,33.15,32.76,32.85,18031.0,28.5798,28.5798,28.2435,28.3211,18031.0
2020-03-18 10:50:00,32.83,32.83,32.54,32.61,43279.0,28.3039,28.3039,28.0539,28.1142,43279.0
2020-03-18 10:55:00,32.6,32.6,32.41,32.44,40984.0,28.1056,28.1056,27.9418,27.9677,40984.0
2020-03-18 11:00:00,32.42,32.56,32.21,32.24,52264.0,27.9504,28.0711,27.7694,27.7952,52264.0
2020-03-18 11:05:00,32.25,32.25,32.05,32.05,28237.0,27.8038,27.8038,27.6314,27.6314,28237.0
2020-03-18 11:10:00,32.06,32.1,31.84,31.85,38887.0,27.64,27.6745,27.4504,27.459,38887.0
2020-03-18 11:15:00,31.84,31.9,31.72,31.83,26245.0,27.4504,27.5021,27.3469,27.4418,26245.0
2020-03-18 11:20:00,31.84,31.9,31.58,31.59,37060.0,27.4504,27.5021,27.2262,27.2348,37060.0
2020-03-18 11:25:00,31.58,31.72,31.5,31.51,37537.0,27.2262,27.3469,27.1572,27.1659,37537.0
2020-03-18 11:30:00,31.51,31.72,31.5,31.55,31290.0,27.1659,27.3469,27.1572,27.2004,31290.0
2020-03-18 11:35:00,31.55,31.82,31.46,31.46,20448.0,27.2004,27.4331,27.1228,27.1228,20448.0
2020-03-18 11:40:00,31.45,31.45,31.25,31.37,22777.0,27.1141,27.1141,26.9417,27.0452,22777.0
2020-03-18 11:45:00,31.37,31.6,31.23,31.57,33613.0,27.0452,27.2435,26.9245,27.2176,33613.0
2020-03-18 11:50:00,31.61,31.89,31.61,31.79,25088.0,27.2521,27.4935,27.2521,27.4073,25088.0
2020-03-18 11:55:00,31.86,31.92,31.79,31.88,26433.0,27.4676,27.5193,27.4073,27.4849,26433.0
2020-03-18 12:00:00,31.87,31.95,31.68,31.76,31428.0,27.4762,27.5452,27.3124,27.3814,31428.0
2020-03-18 12:05:00,31.75,32.07,31.72,31.91,24693.0,27.3728,27.6487,27.3469,27.5107,24693.0
2020-03-18 12:10:00,31.94,32.24,31.93,31.96,17706.0,27.5366,27.7952,27.528,27.5538,17706.0
2020-03-18 12:15:00,31.96,31.97,31.59,31.64,33365.0,27.5538,27.5624,27.2348,27.2779,33365.0
2020-03-18 12:20:00,31.64,31.79,31.6,31.69,27754.0,27.2779,27.4073,27.2435,27.3211,27754.0
2020-03-18 12:25:00,31.68,31.95,31.63,31.77,32475.0,27.3124,27.5452,27.2693,27.39,32475.0
2020-03-18 12:30:00,31.78,31.8,31.52,31.59,48352.0,27.3986,27.4159,27.1745,27.2348,48352.0
2020-03-18 12:35:00,31.6,31.72,31.46,31.67,53630.0,27.2435,27.3469,27.1228,27.3038,53630.0
2020-03-18 12:40:00,31.67,31.79,31.52,31.74,42609.0,27.3038,27.4073,27.1745,27.3642,42609.0
2020-03-18 12:45:00,31.74,31.82,31.46,31.56,27872.0,27.3642,27.4331,27.1228,27.209,27872.0
2020-03-18 12:50:00,31.54,31.65,31.44,31.44,27492.0,27.1917,27.2866,27.1055,27.1055,27492.0
2020-03-18 12:55:00,31.44,31.5,31.32,31.32,7719.0,27.1055,27.1572,27.0021,27.0021,7719.0
2020-03-18 13:00:00,31.32,31.32,31.32,31.32,0.0,27.0021,27.0021,27.0021,27.0021,0.0
2020-03-18 13:05:00,31.32,31.32,31.32,31.32,0.0,27.0021,27.0021,27.0021,27.0021,0.0
2020-03-18 13:10:00,31.29,31.54,31.23,31.32,48451.0,26.9762,27.1917,26.9245,27.0021,48451.0
2020-03-18 13:15:00,31.33,31.4,31.24,31.33,33160.0,27.0107,27.071,26.9331,27.0107,33160.0
2020-03-18 13:20:00,31.33,31.55,31.3,31.32,30519.0,27.0107,27.2004,26.9848,27.0021,30519.0
2020-03-18 13:25:00,31.32,31.45,31.09,31.1,37594.0,27.0021,27.1141,26.8038,26.8124,37594.0
2020-03-18 13:30:00,31.08,31.32,31.06,31.29,50765.0,26.7951,27.0021,26.7779,26.9762,50765.0
2020-03-18 13:35:00,31.25,31.88,31.24,31.85,67178.0,26.9417,27.4849,26.9331,27.459,67178.0
2020-03-18 13:40:00,31.84,32.94,31.83,32.68,93414.0,27.4504,28.3987,27.4418,28.1746,93414.0
2020-03-18 13:45:00,32.62,32.65,32.22,32.38,30447.0,28.1228,28.1487,27.778,27.9159,30447.0
2020-03-18 13:50:00,32.42,32.48,32.22,32.33,45261.0,27.9504,28.0021,27.778,27.8728,45261.0
2020-03-18 13:55:00,32.34,32.36,32.15,32.25,36199.0,27.8814,27.8987,27.7176,27.8038,36199.0
2020-03-18 14:00:00,32.27,32.43,32.27,32.41,24945.0,27.8211,27.959,27.8211,27.9418,24945.0
2020-03-18 14:05:00,32.4,32.65,32.39,32.5,40011.0,27.9332,28.1487,27.9245,28.0194,40011.0
2020-03-18 14:10:00,32.5,32.52,32.31,32.43,31845.0,28.0194,28.0366,27.8556,27.959,31845.0
2020-03-18 14:15:00,32.43,32.53,32.39,32.43,34137.0,27.959,28.0452,27.9245,27.959,34137.0
2020-03-18 14:20:00,32.42,32.44,32.12,32.15,43299.0,27.9504,27.9677,27.6918,27.7176,43299.0
2020-03-18 14:25:00,32.14,32.32,32.08,32.32,25904.0,27.709,27.8642,27.6573,27.8642,25904.0
2020-03-18 14:30:00,32.34,32.39,32.05,32.17,35431.0,27.8814,27.9245,27.6314,27.7349,35431.0
2020-03-18 14:35:00,32.2,32.49,32.15,32.43,26908.0,27.7607,28.0108,27.7176,27.959,26908.0
2020-03-18 14:40:00,32.44,32.48,32.01,32.16,30869.0,27.9677,28.0021,27.5969,27.7263,30869.0
2020-03-18 14:45:00,32.13,32.2,32.0,32.01,31280.0,27.7004,27.7607,27.5883,27.5969,31280.0
2020-03-18 14:50:00,32.01,32.29,32.0,32.26,45873.0,27.5969,27.8383,27.5883,27.8125,45873.0
2020-03-18 14:55:00,32.27,32.43,32.19,32.33,28155.0,27.8211,27.959,27.7521,27.8728,28155.0
2020-03-18 15:00:00,32.34,32.44,32.0,32.05,33131.0,27.8814,27.9677,27.5883,27.6314,33131.0
2020-03-18 15:05:00,32.06,32.3,32.0,32.09,32118.0,27.64,27.847,27.5883,27.6659,32118.0
2020-03-18 15:10:00,32.12,32.68,32.12,32.22,30699.0,27.6918,28.1746,27.6918,27.778,30699.0
2020-03-18 15:15:00,32.26,32.28,32.02,32.23,48439.0,27.8125,27.8297,27.6056,27.7866,48439.0
2020-03-18 15:20:00,32.25,32.34,32.0,32.0,40387.0,27.8038,27.8814,27.5883,27.5883,40387.0
2020-03-18 15:25:00,32.0,32.25,32.0,32.07,45822.0,27.5883,27.8038,27.5883,27.6487,45822.0
2020-03-18 15:30:00,32.07,32.48,32.02,32.08,62091.0,27.6487,28.0021,27.6056,27.6573,62091.0
2020-03-18 15:35:00,32.06,32.2,31.78,31.88,53838.0,27.64,27.7607,27.3986,27.4849,53838.0
2020-03-18 15:40:00,31.89,32.14,31.82,32.0,58760.0,27.4935,27.709,27.4331,27.5883,58760.0
2020-03-18 15:45:00,31.99,31.99,31.73,31.97,85169.0,27.5797,27.5797,27.3555,27.5624,85169.0
2020-03-18 15:50:00,31.95,32.81,31.86,32.62,133600.0,27.5452,28.2866,27.4676,28.1228,133600.0
2020-03-18 15:55:00,32.66,33.14,32.51,33.02,196697.0,28.1573,28.5711,28.028,28.4677,196697.0
2020-03-19 09:30:00,32.92,33.7,32.9,33.38,118353.0,28.3815,29.0539,28.3642,28.7781,118353.0
2020-03-19 09:35:00,33.45,33.69,33.09,33.2,42953.0,28.8384,29.0453,28.528,28.6229,42953.0
2020-03-19 09:40:00,33.12,33.2,32.0,32.1,27496.0,28.5539,28.6229,27.5883,27.6745,27496.0
2020-03-19 09:45:00,32.05,32.18,31.7,31.8,29386.0,27.6314,27.7435,27.3297,27.4159,29386.0
2020-03-19 09:50:00,31.84,32.41,31.81,32.33,27137.0,27.4504,27.9418,27.4245,27.8728,27137.0
2020-03-19 09:55:00,32.33,32.34,31.68,31.84,35135.0,27.8728,27.8814,27.3124,27.4504,35135.0
2020-03-19 10:00:00,31.88,31.95,31.6,31.85,32387.0,27.4849,27.5452,27.2435,27.459,32387.0
2020-03-19 10:05:00,31.85,32.4,31.83,32.39,70520.0,27.459,27.9332,27.4418,27.9245,70520.0
2020-03-19 10:10:00,32.41,32.84,32.35,32.56,24938.0,27.9418,28.3125,27.8901,28.0711,24938.0
2020-03-19 10:15:00,32.63,32.79,32.58,32.61,27940.0,28.1315,28.2694,28.0884,28.1142,27940.0
2020-03-19 10:20:00,32.68,32.76,32.53,32.64,16567.0,28.1746,28.2435,28.0452,28.1401,16567.0
2020-03-19 10:25:00,32.62,33.08,32.58,33.05,21369.0,28.1228,28.5194,28.0884,28.4936,21369.0
2020-03-19 10:30:00,33.01,33.7,32.98,33.68,35496.0,28.4591,29.0539,28.4332,29.0367,35496.0
2020-03-19 10:35:00,33.68,33.76,32.94,33.02,26184.0,29.0367,29.1057,28.3987,28.4677,26184.0
2020-03-19 10:40:00,33.06,33.06,32.8,32.85,20240.0,28.5022,28.5022,28.278,28.3211,20240.0
2020-03-19 10:45:00,32.93,33.18,32.92,33.07,29220.0,28.3901,28.6056,28.3815,28.5108,29220.0
2020-03-19 10:50:00,33.06,33.28,32.96,33.28,15139.0,28.5022,28.6918,28.416,28.6918,15139.0
2020-03-19 10:55:00,33.26,33.5,33.23,33.23,15555.0,28.6746,28.8815,28.6487,28.6487,15555.0
2020-03-19 11:00:00,33.23,33.27,33.0,33.04,26750.0,28.6487,28.6832,28.4504,28.4849,26750.0
2020-03-19 11:05:00,33.04,33.26,32.99,33.2,15788.0,28.4849,28.6746,28.4418,28.6229,15788.0
2020-03-19 11:10:00,33.18,33.43,33.03,33.43,10660.0,28.6056,28.8212,28.4763,28.8212,10660.0
2020-03-19 11:15:00,33.32,33.38,33.17,33.3,16053.0,28.7263,28.7781,28.597,28.7091,16053.0
2020-03-19 11:20:00,33.3,33.43,33.23,33.36,14417.0,28.7091,28.8212,28.6487,28.7608,14417.0
2020-03-19 11:25:00,33.34,33.8,33.34,33.8,30984.0,28.7436,29.1402,28.7436,29.1402,30984.0
2020-03-19 11:30:00,33.73,33.74,33.5,33.74,22553.0,29.0798,29.0884,28.8815,29.0884,22553.0
2020-03-19 11:35:00,33.77,34.08,33.71,34.01,28658.0,29.1143,29.3816,29.0626,29.3212,28658.0
2020-03-19 11:40:00,34.01,34.29,33.8,34.25,28801.0,29.3212,29.5626,29.1402,29.5281,28801.0
2020-03-19 11:45:00,34.23,34.35,34.05,34.15,11039.0,29.5109,29.6143,29.3557,29.4419,11039.0
2020-03-19 11:50:00,34.15,34.25,34.05,34.17,18390.0,29.4419,29.5281,29.3557,29.4591,18390.0
2020-03-19 11:55:00,34.23,35.0,34.22,34.23,47537.0,29.5109,30.1747,29.5023,29.5109,47537.0
2020-03-19 12:00:00,34.2,34.44,33.88,33.88,27617.0,29.485,29.6919,29.2091,29.2091,27617.0
2020-03-19 12:05:00,33.85,34.18,33.85,33.85,17792.0,29.1833,29.4678,29.1833,29.1833,17792.0
2020-03-19 12:10:00,33.92,33.98,33.67,33.85,33024.0,29.2436,29.2953,29.0281,29.1833,33024.0
2020-03-19 12:15:00,33.83,33.85,33.38,33.47,23003.0,29.166,29.1833,28.7781,28.8557,23003.0
2020-03-19 12:20:00,33.47,33.63,33.33,33.33,20612.0,28.8557,28.9936,28.735,28.735,20612.0
2020-03-19 12:25:00,33.32,33.48,33.25,33.44,13506.0,28.7263,28.8643,28.666,28.8298,13506.0
2020-03-19 12:30:00,33.48,33.48,33.23,33.25,6930.0,28.8643,28.8643,28.6487,28.666,6930.0
2020-03-19 12:35:00,33.27,33.31,33.16,33.23,14636.0,28.6832,28.7177,28.5884,28.6487,14636.0
2020-03-19 12:40:00,33.22,33.76,33.22,33.27,72579.0,28.6401,29.1057,28.6401,28.6832,72579.0
2020-03-19 12:45:00,33.27,33.4,33.21,33.23,23769.0,28.6832,28.7953,28.6315,28.6487,23769.0
2020-03-19 12:50:00,33.21,33.31,33.17,33.31,17236.0,28.6315,28.7177,28.597,28.7177,17236.0
2020-03-19 12:55:00,33.32,33.37,33.08,33.16,22322.0,28.7263,28.7694,28.5194,28.5884,22322.0
2020-03-19 13:00:00,33.12,33.22,33.09,33.1,13702.0,28.5539,28.6401,28.528,28.5367,13702.0
2020-03-19 13:05:00,33.11,33.32,33.03,33.28,14779.0,28.5453,28.7263,28.4763,28.6918,14779.0
2020-03-19 13:10:00,33.27,33.33,33.16,33.16,10909.0,28.6832,28.735,28.5884,28.5884,10909.0
2020-03-19 13:15:00,33.15,33.26,32.98,33.07,29178.0,28.5798,28.6746,28.4332,28.5108,29178.0
2020-03-19 13:20:00,33.04,33.19,33.01,33.16,28411.0,28.4849,28.6143,28.4591,28.5884,28411.0
2020-03-19 13:25:00,33.15,33.19,32.97,32.99,15191.0,28.5798,28.6143,28.4246,28.4418,15191.0
2020-03-19 13:30:00,33.0,33.13,32.91,33.13,13623.0,28.4504,28.5625,28.3729,28.5625,13623.0
2020-03-19 13:35:00,33.08,33.23,33.07,33.18,21740.0,28.5194,28.6487,28.5108,28.6056,21740.0
2020-03-19 13:40:00,33.18,33.26,33.15,33.18,16806.0,28.6056,28.6746,28.5798,28.6056,16806.0
2020-03-19 13:45:00,33.17,33.23,33.06,33.07,17191.0,28.597,28.6487,28.5022,28.5108,17191.0
2020-03-19 13:50:00,33.04,33.45,33.01,33.41,15526.0,28.4849,28.8384,28.4591,28.8039,15526.0
2020-03-19 13:55:00,33.38,33.5,33.07,33.08,31009.0,28.7781,28.8815,28.5108,28.5194,31009.0
2020-03-19 14:00:00,33.08,33.24,32.97,33.15,29949.0,28.5194,28.6574,28.4246,28.5798,29949.0
2020-03-19 14:05:00,33.13,33.22,33.02,33.13,27068.0,28.5625,28.6401,28.4677,28.5625,27068.0
2020-03-19 14:10:00,33.15,33.51,33.13,33.51,26194.0,28.5798,28.8901,28.5625,28.8901,26194.0
2020-03-19 14:15:00,33.6,34.03,33.52,33.93,34275.0,28.9677,29.3384,28.8988,29.2522,34275.0
2020-03-19 14:20:00,33.92,34.03,33.73,33.96,11947.0,29.2436,29.3384,29.0798,29.2781,11947.0
2020-03-19 14:25:00,33.94,34.09,33.86,33.99,23971.0,29.2609,29.3902,29.1919,29.304,23971.0
2020-03-19 14:30:00,34.01,34.12,33.95,33.96,26722.0,29.3212,29.416,29.2695,29.2781,26722.0
2020-03-19 14:35:00,33.96,34.13,33.93,34.13,24825.0,29.2781,29.4247,29.2522,29.4247,24825.0
2020-03-19 14:40:00,34.16,34.18,34.02,34.05,14877.0,29.4505,29.4678,29.3298,29.3557,14877.0
2020-03-19 14:45:00,34.06,34.13,34.01,34.13,15946.0,29.3643,29.4247,29.3212,29.4247,15946.0
2020-03-19 14:50:00,34.13,34.16,34.0,34.01,31907.0,29.4247,29.4505,29.3126,29.3212,31907.0
2020-03-19 14:55:00,34.01,34.04,33.82,33.84,34005.0,29.3212,29.3471,29.1574,29.1746,34005.0
2020-03-19 15:00:00,33.8,33.81,33.52,33.72,24133.0,29.1402,29.1488,28.8988,29.0712,24133.0
2020-03-19 15:05:00,33.69,33.88,33.49,33.5,20764.0,29.0453,29.2091,28.8729,28.8815,20764.0
2020-03-19 15:10:00,33.49,33.76,33.38,33.72,20081.0,28.8729,29.1057,28.7781,29.0712,20081.0
2020-03-19 15:15:00,33.71,33.9,33.56,33.68,31890.0,29.0626,29.2264,28.9332,29.0367,31890.0
2020-03-19 15:20:00,33.66,33.66,33.2,33.39,39152.0,29.0195,29.0195,28.6229,28.7867,39152.0
2020-03-19 15:25:00,33.39,33.73,33.35,33.65,40780.0,28.7867,29.0798,28.7522,29.0108,40780.0
2020-03-19 15:30:00,33.67,33.97,33.66,33.87,63172.0,29.0281,29.2867,29.0195,29.2005,63172.0
2020-03-19 15:35:00,33.87,33.9,33.63,33.69,69980.0,29.2005,29.2264,28.9936,29.0453,69980.0
2020-03-19 15:40:00,33.71,34.16,33.64,34.05,70530.0,29.0626,29.4505,29.0022,29.3557,70530.0
2020-03-19 15:45:00,34.04,34.05,33.69,33.73,88560.0,29.3471,29.3557,29.0453,29.0798,88560.0
2020-03-19 15:50:00,33.72,33.74,33.42,33.48,127907.0,29.0712,29.0884,28.8125,28.8643,127907.0
2020-03-19 15:55:00,33.49,33.61,33.36,33.45,164391.0,28.8729,28.9764,28.7608,28.8384,164391.0
2020-03-20 09:30:00,33.89,33.89,33.01,33.45,427215.0,29.2177,29.2177,28.4591,28.8384,427215.0
2020-03-20 09:35:00,33.35,33.79,32.94,32.95,46095.0,28.7522,29.1315,28.3987,28.4073,46095.0
2020-03-20 09:40:00,32.77,33.21,32.53,32.53,37051.0,28.2522,28.6315,28.0452,28.0452,37051.0
2020-03-20 09:45:00,32.57,32.86,32.34,32.59,28773.0,28.0797,28.3297,27.8814,28.097,28773.0
2020-03-20 09:50:00,32.55,33.05,32.47,32.92,21021.0,28.0625,28.4936,27.9935,28.3815,21021.0
2020-03-20 09:55:00,32.89,32.98,32.58,32.78,14515.0,28.3556,28.4332,28.0884,28.2608,14515.0
2020-03-20 10:00:00,32.87,33.22,32.83,33.16,17465.0,28.3384,28.6401,28.3039,28.5884,17465.0
2020-03-20 10:05:00,33.13,33.13,32.74,32.85,13461.0,28.5625,28.5625,28.2263,28.3211,13461.0
2020-03-20 10:10:00,32.85,33.12,32.76,32.94,25758.0,28.3211,28.5539,28.2435,28.3987,25758.0
2020-03-20 10:15:00,32.98,33.18,32.94,33.06,12944.0,28.4332,28.6056,28.3987,28.5022,12944.0
2020-03-20 10:20:00,33.0,33.41,32.84,33.33,25413.0,28.4504,28.8039,28.3125,28.735,25413.0
2020-03-20 10:25:00,33.36,33.53,33.28,33.39,12112.0,28.7608,28.9074,28.6918,28.7867,12112.0
2020-03-20 10:30:00,33.41,33.7,33.39,33.65,18748.0,28.8039,29.0539,28.7867,29.0108,18748.0
2020-03-20 10:35:00,33.64,33.65,33.26,33.42,17413.0,29.0022,29.0108,28.6746,28.8125,17413.0
2020-03-20 10:40:00,33.5,33.59,33.18,33.18,25564.0,28.8815,28.9591,28.6056,28.6056,25564.0
2020-03-20 10:45:00,33.19,33.42,33.04,33.11,144005.0,28.6143,28.8125,28.4849,28.5453,144005.0
2020-03-20 10:50:00,33.13,33.54,33.04,33.34,141272.0,28.5625,28.916,28.4849,28.7436,141272.0
2020-03-20 10:55:00,33.37,33.49,33.16,33.23,66522.0,28.7694,28.8729,28.5884,28.6487,66522.0
2020-03-20 11:00:00,33.19,33.28,32.91,33.11,21504.0,28.6143,28.6918,28.3729,28.5453,21504.0
2020-03-20 11:05:00,33.11,33.21,32.84,32.97,20936.0,28.5453,28.6315,28.3125,28.4246,20936.0
2020-03-20 11:10:00,32.98,33.13,32.62,32.67,24923.0,28.4332,28.5625,28.1228,28.1659,24923.0
2020-03-20 11:15:00,32.67,32.71,32.41,32.48,37832.0,28.1659,28.2004,27.9418,28.0021,37832.0
2020-03-20 11:20:00,32.43,32.49,32.04,32.04,28767.0,27.959,28.0108,27.6228,27.6228,28767.0
2020-03-20 11:25:00,32.08,32.47,32.02,32.36,32126.0,27.6573,27.9935,27.6056,27.8987,32126.0
2020-03-20 11:30:00,32.26,32.47,32.09,32.23,38489.0,27.8125,27.9935,27.6659,27.7866,38489.0
2020-03-20 11:35:00,32.23,32.41,32.1,32.2,21433.0,27.7866,27.9418,27.6745,27.7607,21433.0
2020-03-20 11:40:00,32.12,32.21,31.82,31.82,57682.0,27.6918,27.7694,27.4331,27.4331,57682.0
2020-03-20 11:45:00,31.89,32.18,31.72,32.02,79168.0,27.4935,27.7435,27.3469,27.6056,79168.0
2020-03-20 11:50:00,32.04,32.25,31.88,32.03,22392.0,27.6228,27.8038,27.4849,27.6142,22392.0
2020-03-20 11:55:00,32.04,32.25,32.03,32.12,17275.0,27.6228,27.8038,27.6142,27.6918,17275.0
2020-03-20 12:00:00,32.11,32.21,31.83,31.88,17302.0,27.6831,27.7694,27.4418,27.4849,17302.0
2020-03-20 12:05:00,31.83,31.87,31.49,31.51,28078.0,27.4418,27.4762,27.1486,27.1659,28078.0
2020-03-20 12:10:00,31.51,31.92,31.51,31.88,15533.0,27.1659,27.5193,27.1659,27.4849,15533.0
2020-03-20 12:15:00,31.84,31.97,31.78,31.78,31553.0,27.4504,27.5624,27.3986,27.3986,31553.0
2020-03-20 12:20:00,31.78,31.88,31.57,31.79,30175.0,27.3986,27.4849,27.2176,27.4073,30175.0
2020-03-20 12:25:00,31.76,31.76,31.42,31.57,16840.0,27.3814,27.3814,27.0883,27.2176,16840.0
2020-03-20 12:30:00,31.58,31.77,31.55,31.69,35310.0,27.2262,27.39,27.2004,27.3211,35310.0
2020-03-20 12:35:00,31.67,31.82,31.51,31.75,29501.0,27.3038,27.4331,27.1659,27.3728,29501.0
2020-03-20 12:40:00,31.78,32.02,31.7,31.9,25143.0,27.3986,27.6056,27.3297,27.5021,25143.0
2020-03-20 12:45:00,31.91,32.17,31.82,32.0,20224.0,27.5107,27.7349,27.4331,27.5883,20224.0
2020-03-20 12:50:00,32.0,32.23,32.0,32.15,14514.0,27.5883,27.7866,27.5883,27.7176,14514.0
2020-03-20 12:55:00,32.17,32.26,32.01,32.09,11865.0,27.7349,27.8125,27.5969,27.6659,11865.0
2020-03-20 13:00:00,32.08,32.33,32.03,32.08,14703.0,27.6573,27.8728,27.6142,27.6573,14703.0
2020-03-20 13:05:00,32.07,32.3,31.98,32.27,9000.0,27.6487,27.847,27.5711,27.8211,9000.0
2020-03-20 13:10:00,32.28,32.43,32.15,32.16,16701.0,27.8297,27.959,27.7176,27.7263,16701.0
2020-03-20 13:15:00,32.18,32.41,32.1,32.35,23651.0,27.7435,27.9418,27.6745,27.8901,23651.0
2020-03-20 13:20:00,32.35,32.35,32.1,32.12,7966.0,27.8901,27.8901,27.6745,27.6918,7966.0
2020-03-20 13:25:00,32.08,32.31,32.04,32.25,22805.0,27.6573,27.8556,27.6228,27.8038,22805.0
2020-03-20 13:30:00,32.27,32.4,32.18,32.18,12692.0,27.8211,27.9332,27.7435,27.7435,12692.0
2020-03-20 13:35:00,32.18,32.35,32.05,32.32,37450.0,27.7435,27.8901,27.6314,27.8642,37450.0
2020-03-20 13:40:00,32.27,32.35,32.11,32.12,17268.0,27.8211,27.8901,27.6831,27.6918,17268.0
2020-03-20 13:45:00,32.15,32.35,32.13,32.13,17859.0,27.7176,27.8901,27.7004,27.7004,17859.0
2020-03-20 13:50:00,32.16,32.27,32.13,32.13,21114.0,27.7263,27.8211,27.7004,27.7004,21114.0
2020-03-20 13:55:00,32.13,32.35,32.12,32.34,14831.0,27.7004,27.8901,27.6918,27.8814,14831.0
2020-03-20 14:00:00,32.33,32.36,32.17,32.24,22946.0,27.8728,27.8987,27.7349,27.7952,22946.0
2020-03-20 14:05:00,32.24,32.36,32.21,32.25,39709.0,27.7952,27.8987,27.7694,27.8038,39709.0
2020-03-20 14:10:00,32.26,32.3,31.99,32.0,20227.0,27.8125,27.847,27.5797,27.5883,20227.0
2020-03-20 14:15:00,32.0,32.06,31.88,32.0,20426.0,27.5883,27.64,27.4849,27.5883,20426.0
2020-03-20 14:20:00,32.0,32.11,31.75,31.77,29106.0,27.5883,27.6831,27.3728,27.39,29106.0
2020-03-20 14:25:00,31.8,31.81,31.61,31.73,18457.0,27.4159,27.4245,27.2521,27.3555,18457.0
2020-03-20 14:30:00,31.73,31.84,31.67,31.67,18480.0,27.3555,27.4504,27.3038,27.3038,18480.0
2020-03-20 14:35:00,31.71,31.78,31.54,31.71,25687.0,27.3383,27.3986,27.1917,27.3383,25687.0
2020-03-20 14:40:00,31.72,31.76,31.53,31.72,15170.0,27.3469,27.3814,27.1831,27.3469,15170.0
2020-03-20 14:45:00,31.69,31.88,31.64,31.69,20850.0,27.3211,27.4849,27.2779,27.3211,20850.0
2020-03-20 14:50:00,31.72,31.8,31.37,31.42,31395.0,27.3469,27.4159,27.0452,27.0883,31395.0
2020-03-20 14:55:00,31.42,31.49,31.13,31.32,38899.0,27.0883,27.1486,26.8383,27.0021,38899.0
2020-03-20 15:00:00,31.33,31.37,30.96,31.0,102926.0,27.0107,27.0452,26.6917,26.7262,102926.0
2020-03-20 15:05:00,31.03,31.24,30.97,31.13,53934.0,26.752,26.9331,26.7003,26.8383,53934.0
2020-03-20 15:10:00,31.13,31.36,31.03,31.15,33329.0,26.8383,27.0365,26.752,26.8555,33329.0
2020-03-20 15:15:00,31.17,31.21,30.92,30.97,40248.0,26.8727,26.9072,26.6572,26.7003,40248.0
2020-03-20 15:20:00,31.01,31.2,30.99,31.09,38610.0,26.7348,26.8986,26.7176,26.8038,38610.0
2020-03-20 15:25:00,31.1,31.36,31.07,31.23,89091.0,26.8124,27.0365,26.7865,26.9245,89091.0
2020-03-20 15:30:00,31.27,31.4,31.0,31.16,71004.0,26.959,27.071,26.7262,26.8641,71004.0
2020-03-20 15:35:00,31.16,31.16,30.88,30.97,100423.0,26.8641,26.8641,26.6227,26.7003,100423.0
2020-03-20 15:40:00,30.96,31.22,30.9,30.94,83716.0,26.6917,26.9158,26.64,26.6745,83716.0
2020-03-20 15:45:00,30.91,30.96,30.66,30.69,99237.0,26.6486,26.6917,26.4331,26.4589,99237.0
2020-03-20 15:50:00,30.64,30.73,30.47,30.65,200620.0,26.4158,26.4934,26.2692,26.4244,200620.0
2020-03-20 15:55:00,30.64,30.68,30.43,30.59,372332.0,26.4158,26.4503,26.2348,26.3727,372332.0
2020-03-23 09:30:00,30.22,31.0,30.02,30.87,147927.0,26.0537,26.7262,25.8813,26.6141,147927.0
2020-03-23 09:35:00,30.87,30.97,30.03,30.03,73310.0,26.6141,26.7003,25.8899,25.8899,73310.0
2020-03-23 09:40:00,30.02,30.64,29.9,30.36,110613.0,25.8813,26.4158,25.7778,26.1744,110613.0
2020-03-23 09:45:00,30.36,30.62,30.21,30.56,58482.0,26.1744,26.3986,26.0451,26.3468,58482.0
2020-03-23 09:50:00,30.56,30.73,30.37,30.5,53242.0,26.3468,26.4934,26.183,26.2951,53242.0
2020-03-23 09:55:00,30.5,30.7,30.5,30.62,44969.0,26.2951,26.4675,26.2951,26.3986,44969.0
2020-03-23 10:00:00,30.63,30.71,30.34,30.54,54448.0,26.4072,26.4762,26.1572,26.3296,54448.0
2020-03-23 10:05:00,30.56,30.81,30.56,30.66,44105.0,26.3468,26.5624,26.3468,26.4331,44105.0
2020-03-23 10:10:00,30.69,30.96,30.66,30.8,31796.0,26.4589,26.6917,26.4331,26.5538,31796.0
2020-03-23 10:15:00,30.81,30.9,30.47,30.49,49261.0,26.5624,26.64,26.2692,26.2865,49261.0
2020-03-23 10:20:00,30.53,30.81,30.5,30.8,39864.0,26.321,26.5624,26.2951,26.5538,39864.0
2020-03-23 10:25:00,30.81,30.93,30.64,30.88,34177.0,26.5624,26.6658,26.4158,26.6227,34177.0
2020-03-23 10:30:00,30.82,30.87,30.43,30.52,24642.0,26.571,26.6141,26.2348,26.3124,24642.0
2020-03-23 10:35:00,30.55,30.56,30.2,30.46,28452.0,26.3382,26.3468,26.0365,26.2606,28452.0
2020-03-23 10:40:00,30.44,30.8,30.43,30.61,29475.0,26.2434,26.5538,26.2348,26.3899,29475.0
2020-03-23 10:45:00,30.59,30.59,30.26,30.34,28056.0,26.3727,26.3727,26.0882,26.1572,28056.0
2020-03-23 10:50:00,30.34,30.46,30.05,30.11,40065.0,26.1572,26.2606,25.9072,25.9589,40065.0
2020-03-23 10:55:00,30.12,30.14,29.95,29.99,44722.0,25.9675,25.9847,25.8209,25.8554,44722.0
2020-03-23 11:00:00,29.96,30.36,29.9,30.36,33629.0,25.8296,26.1744,25.7778,26.1744,33629.0
2020-03-23 11:05:00,30.35,30.35,30.09,30.13,40478.0,26.1658,26.1658,25.9416,25.9761,40478.0
2020-03-23 11:10:00,30.13,30.26,29.99,30.15,39672.0,25.9761,26.0882,25.8554,25.9934,39672.0
2020-03-23 11:15:00,30.17,30.23,29.85,29.88,23909.0,26.0106,26.0623,25.7347,25.7606,23909.0
2020-03-23 11:20:00,29.86,29.91,29.7,29.74,24129.0,25.7433,25.7865,25.6054,25.6399,24129.0
2020-03-23 11:25:00,29.75,29.9,29.63,29.64,27276.0,25.6485,25.7778,25.5451,25.5537,27276.0
2020-03-23 11:30:00,29.66,29.91,29.65,29.76,28179.0,25.5709,25.7865,25.5623,25.6571,28179.0
2020-03-23 11:35:00,29.76,29.81,29.58,29.58,30367.0,25.6571,25.7002,25.5019,25.5019,30367.0
2020-03-23 11:40:00,29.57,29.66,29.39,29.4,29930.0,25.4933,25.5709,25.3381,25.3468,29930.0
2020-03-23 11:45:00,29.41,29.54,29.31,29.49,47091.0,25.3554,25.4675,25.2692,25.4244,47091.0
2020-03-23 11:50:00,29.51,29.7,29.43,29.44,27034.0,25.4416,25.6054,25.3726,25.3812,27034.0
2020-03-23 11:55:00,29.45,29.6,29.32,29.51,28133.0,25.3899,25.5192,25.2778,25.4416,28133.0
2020-03-23 12:00:00,29.49,29.69,29.47,29.54,23341.0,25.4244,25.5968,25.4071,25.4675,23341.0
2020-03-23 12:05:00,29.55,29.6,29.33,29.36,21924.0,25.4761,25.5192,25.2864,25.3123,21924.0
2020-03-23 12:10:00,29.36,29.44,29.25,29.37,24058.0,25.3123,25.3812,25.2174,25.3209,24058.0
2020-03-23 12:15:00,29.37,29.96,29.35,29.8,40671.0,25.3209,25.8296,25.3037,25.6916,40671.0
2020-03-23 12:20:00,29.9,30.08,29.76,29.91,64977.0,25.7778,25.933,25.6571,25.7865,64977.0
2020-03-23 12:25:00,29.91,30.05,29.79,29.89,28109.0,25.7865,25.9072,25.683,25.7692,28109.0
2020-03-23 12:30:00,29.93,29.93,29.62,29.8,22509.0,25.8037,25.8037,25.5364,25.6916,22509.0
2020-03-23 12:35:00,29.85,29.93,29.61,29.78,27785.0,25.7347,25.8037,25.5278,25.6744,27785.0
2020-03-23 12:40:00,29.82,30.11,29.78,29.92,31682.0,25.7089,25.9589,25.6744,25.7951,31682.0
2020-03-23 12:45:00,29.93,30.3,29.75,30.25,39864.0,25.8037,26.1227,25.6485,26.0796,39864.0
2020-03-23 12:50:00,30.24,30.28,30.06,30.11,41155.0,26.071,26.1054,25.9158,25.9589,41155.0
2020-03-23 12:55:00,30.13,30.47,30.11,30.28,38628.0,25.9761,26.2692,25.9589,26.1054,38628.0
2020-03-23 13:00:00,30.26,30.26,29.86,29.88,30770.0,26.0882,26.0882,25.7433,25.7606,30770.0
2020-03-23 13:05:00,29.88,30.09,29.88,30.06,32472.0,25.7606,25.9416,25.7606,25.9158,32472.0
2020-03-23 13:10:00,30.08,30.48,30.05,30.38,57057.0,25.933,26.2779,25.9072,26.1917,57057.0
2020-03-23 13:15:00,30.36,30.38,30.12,30.25,30403.0,26.1744,26.1917,25.9675,26.0796,30403.0
2020-03-23 13:20:00,30.21,30.27,29.92,30.08,30108.0,26.0451,26.0968,25.7951,25.933,30108.0
2020-03-23 13:25:00,30.08,30.08,29.74,29.76,21079.0,25.933,25.933,25.6399,25.6571,21079.0
2020-03-23 13:30:00,29.73,30.01,29.61,29.98,39164.0,25.6313,25.8727,25.5278,25.8468,39164.0
2020-03-23 13:35:00,29.96,29.97,29.58,29.74,44640.0,25.8296,25.8382,25.5019,25.6399,44640.0
2020-03-23 13:40:00,29.79,30.07,29.78,29.83,47212.0,25.683,25.9244,25.6744,25.7175,47212.0
2020-03-23 13:45:00,29.85,30.35,29.85,30.27,23458.0,25.7347,26.1658,25.7347,26.0968,23458.0
2020-03-23 13:50:00,30.3,30.34,30.07,30.16,31887.0,26.1227,26.1572,25.9244,26.002,31887.0
2020-03-23 13:55:00,30.08,30.09,29.61,29.78,27738.0,25.933,25.9416,25.5278,25.6744,27738.0
2020-03-23 14:00:00,29.76,29.76,29.45,29.7,33793.0,25.6571,25.6571,25.3899,25.6054,33793.0
2020-03-23 14:05:00,29.67,29.9,29.57,29.58,44335.0,25.5795,25.7778,25.4933,25.5019,44335.0
2020-03-23 14:10:00,29.56,29.74,29.56,29.65,25966.0,25.4847,25.6399,25.4847,25.5623,25966.0
2020-03-23 14:15:00,29.67,29.83,29.63,29.63,56174.0,25.5795,25.7175,25.5451,25.5451,56174.0
2020-03-23 14:20:00,29.65,29.82,29.57,29.8,36430.0,25.5623,25.7089,25.4933,25.6916,36430.0
2020-03-23 14:25:00,29.81,30.18,29.73,30.0,70662.0,25.7002,26.0192,25.6313,25.864,70662.0
2020-03-23 14:30:00,30.03,30.05,29.7,29.76,37975.0,25.8899,25.9072,25.6054,25.6571,37975.0
2020-03-23 14:35:00,29.78,29.94,29.69,29.84,45873.0,25.6744,25.8123,25.5968,25.7261,45873.0
2020-03-23 14:40:00,29.89,30.17,29.89,30.09,56269.0,25.7692,26.0106,25.7692,25.9416,56269.0
2020-03-23 14:45:00,30.07,30.25,29.84,30.15,30929.0,25.9244,26.0796,25.7261,25.9934,30929.0
2020-03-23 14:50:00,30.1,30.1,29.68,29.71,28004.0,25.9503,25.9503,25.5882,25.614,28004.0
2020-03-23 14:55:00,29.75,29.89,29.62,29.65,31369.0,25.6485,25.7692,25.5364,25.5623,31369.0
2020-03-23 15:00:00,29.7,29.83,29.5,29.75,63223.0,25.6054,25.7175,25.433,25.6485,63223.0
2020-03-23 15:05:00,29.71,29.79,29.35,29.35,61285.0,25.614,25.683,25.3037,25.3037,61285.0
2020-03-23 15:10:00,29.35,29.42,29.17,29.28,65470.0,25.3037,25.364,25.1485,25.2433,65470.0
2020-03-23 15:15:00,29.26,29.31,29.12,29.2,69078.0,25.2261,25.2692,25.1054,25.1743,69078.0
2020-03-23 15:20:00,29.2,29.27,29.06,29.1,50757.0,25.1743,25.2347,25.0536,25.0881,50757.0
2020-03-23 15:25:00,29.1,29.24,29.03,29.13,55359.0,25.0881,25.2088,25.0278,25.114,55359.0
2020-03-23 15:30:00,29.14,29.21,28.98,29.03,59569.0,25.1226,25.183,24.9847,25.0278,59569.0
2020-03-23 15:35:00,29.03,29.22,28.92,29.08,57443.0,25.0278,25.1916,24.9329,25.0709,57443.0
2020-03-23 15:40:00,29.11,29.29,29.01,29.14,60456.0,25.0967,25.2519,25.0105,25.1226,60456.0
2020-03-23 15:45:00,29.11,29.29,28.94,28.96,87401.0,25.0967,25.2519,24.9502,24.9674,87401.0
2020-03-23 15:50:00,28.94,29.58,28.93,29.51,131310.0,24.9502,25.5019,24.9416,25.4416,131310.0
2020-03-23 15:55:00,29.52,29.7,29.21,29.29,258383.0,25.4502,25.6054,25.183,25.2519,258383.0
2020-03-24 09:30:00,30.85,31.14,30.73,31.09,106476.0,26.5969,26.8469,26.4934,26.8038,106476.0
2020-03-24 09:35:00,31.07,31.49,31.01,31.27,60735.0,26.7865,27.1486,26.7348,26.959,60735.0
2020-03-24 09:40:00,31.36,31.39,30.8,30.84,55139.0,27.0365,27.0624,26.5538,26.5882,55139.0
2020-03-24 09:45:00,30.85,30.89,30.61,30.71,72309.0,26.5969,26.6313,26.3899,26.4762,72309.0
2020-03-24 09:50:00,30.71,30.89,30.69,30.89,70564.0,26.4762,26.6313,26.4589,26.6313,70564.0
2020-03-24 09:55:00,30.89,30.89,30.51,30.56,66688.0,26.6313,26.6313,26.3037,26.3468,66688.0
2020-03-24 10:00:00,30.55,30.77,30.55,30.58,40264.0,26.3382,26.5279,26.3382,26.3641,40264.0
2020-03-24 10:05:00,30.6,30.72,30.5,30.6,49246.0,26.3813,26.4848,26.2951,26.3813,49246.0
2020-03-24 10:10:00,30.61,30.91,30.51,30.9,52783.0,26.3899,26.6486,26.3037,26.64,52783.0
2020-03-24 10:15:00,30.9,31.09,30.8,30.97,38532.0,26.64,26.8038,26.5538,26.7003,38532.0
2020-03-24 10:20:00,31.05,31.2,30.97,31.12,32834.0,26.7693,26.8986,26.7003,26.8296,32834.0
2020-03-24 10:25:00,31.11,31.38,31.11,31.29,50388.0,26.821,27.0538,26.821,26.9762,50388.0
2020-03-24 10:30:00,31.28,31.38,31.19,31.25,34659.0,26.9676,27.0538,26.89,26.9417,34659.0
2020-03-24 10:35:00,31.26,31.5,31.15,31.46,37747.0,26.9503,27.1572,26.8555,27.1228,37747.0
2020-03-24 10:40:00,31.45,31.58,31.35,31.51,37421.0,27.1141,27.2262,27.0279,27.1659,37421.0
2020-03-24 10:45:00,31.53,31.59,31.37,31.44,32814.0,27.1831,27.2348,27.0452,27.1055,32814.0
2020-03-24 10:50:00,31.43,31.53,31.39,31.47,44654.0,27.0969,27.1831,27.0624,27.1314,44654.0
2020-03-24 10:55:00,31.46,31.55,31.33,31.41,38934.0,27.1228,27.2004,27.0107,27.0797,38934.0
2020-03-24 11:00:00,31.42,31.47,31.25,31.31,45624.0,27.0883,27.1314,26.9417,26.9934,45624.0
2020-03-24 11:05:00,31.32,31.35,31.08,31.11,25513.0,27.0021,27.0279,26.7951,26.821,25513.0
2020-03-24 11:10:00,31.07,31.2,31.02,31.09,28061.0,26.7865,26.8986,26.7434,26.8038,28061.0
2020-03-24 11:15:00,31.1,31.27,31.05,31.12,55040.0,26.8124,26.959,26.7693,26.8296,55040.0
2020-03-24 11:20:00,31.13,31.31,31.08,31.1,39847.0,26.8383,26.9934,26.7951,26.8124,39847.0
2020-03-24 11:25:00,31.11,31.18,30.99,31.12,53444.0,26.821,26.8814,26.7176,26.8296,53444.0
2020-03-24 11:30:00,31.14,31.2,31.08,31.15,22370.0,26.8469,26.8986,26.7951,26.8555,22370.0
2020-03-24 11:35:00,31.17,31.59,31.17,31.58,40447.0,26.8727,27.2348,26.8727,27.2262,40447.0
2020-03-24 11:40:00,31.58,31.68,31.52,31.57,40960.0,27.2262,27.3124,27.1745,27.2176,40960.0
2020-03-24 11:45:00,31.58,31.7,31.54,31.59,29571.0,27.2262,27.3297,27.1917,27.2348,29571.0
2020-03-24 11:50:00,31.61,31.86,31.58,31.75,28262.0,27.2521,27.4676,27.2262,27.3728,28262.0
2020-03-24 11:55:00,31.76,31.94,31.76,31.91,18796.0,27.3814,27.5366,27.3814,27.5107,18796.0
2020-03-24 12:00:00,31.94,32.14,31.92,31.97,68210.0,27.5366,27.709,27.5193,27.5624,68210.0
2020-03-24 12:05:00,31.95,32.06,31.92,31.92,26427.0,27.5452,27.64,27.5193,27.5193,26427.0
2020-03-24 12:10:00,31.96,32.03,31.9,31.94,33557.0,27.5538,27.6142,27.5021,27.5366,33557.0
2020-03-24 12:15:00,31.94,32.14,31.93,32.1,35922.0,27.5366,27.709,27.528,27.6745,35922.0
2020-03-24 12:20:00,32.09,32.21,32.03,32.1,57047.0,27.6659,27.7694,27.6142,27.6745,57047.0
2020-03-24 12:25:00,32.09,32.24,32.02,32.23,42355.0,27.6659,27.7952,27.6056,27.7866,42355.0
2020-03-24 12:30:00,32.23,32.24,32.03,32.21,43379.0,27.7866,27.7952,27.6142,27.7694,43379.0
2020-03-24 12:35:00,32.21,32.39,32.17,32.37,36783.0,27.7694,27.9245,27.7349,27.9073,36783.0
2020-03-24 12:40:00,32.36,32.49,32.32,32.49,49392.0,27.8987,28.0108,27.8642,28.0108,49392.0
2020-03-24 12:45:00,32.48,32.48,32.16,32.21,44919.0,28.0021,28.0021,27.7263,27.7694,44919.0
2020-03-24 12:50:00,32.22,32.27,32.1,32.12,29760.0,27.778,27.8211,27.6745,27.6918,29760.0
2020-03-24 12:55:00,32.12,32.17,31.87,31.91,59446.0,27.6918,27.7349,27.4762,27.5107,59446.0
2020-03-24 13:00:00,31.92,32.09,31.9,31.97,60394.0,27.5193,27.6659,27.5021,27.5624,60394.0
2020-03-24 13:05:00,31.96,32.03,31.87,31.9,55015.0,27.5538,27.6142,27.4762,27.5021,55015.0
2020-03-24 13:10:00,31.9,32.05,31.75,31.97,23032.0,27.5021,27.6314,27.3728,27.5624,23032.0
2020-03-24 13:15:00,31.95,32.0,31.84,31.91,19452.0,27.5452,27.5883,27.4504,27.5107,19452.0
2020-03-24 13:20:00,31.91,32.03,31.8,31.92,24227.0,27.5107,27.6142,27.4159,27.5193,24227.0
2020-03-24 13:25:00,31.94,32.1,31.88,32.0,20077.0,27.5366,27.6745,27.4849,27.5883,20077.0
2020-03-24 13:30:00,31.99,32.15,31.96,32.04,59510.0,27.5797,27.7176,27.5538,27.6228,59510.0
2020-03-24 13:35:00,32.04,32.12,32.01,32.08,27735.0,27.6228,27.6918,27.5969,27.6573,27735.0
2020-03-24 13:40:00,32.09,32.11,31.89,31.97,75974.0,27.6659,27.6831,27.4935,27.5624,75974.0
2020-03-24 13:45:00,31.95,32.01,31.76,31.81,38444.0,27.5452,27.5969,27.3814,27.4245,38444.0
2020-03-24 13:50:00,31.8,31.8,31.59,31.73,48037.0,27.4159,27.4159,27.2348,27.3555,48037.0
2020-03-24 13:55:00,31.74,31.85,31.6,31.67,41954.0,27.3642,27.459,27.2435,27.3038,41954.0
2020-03-24 14:00:00,31.66,31.8,31.62,31.67,49858.0,27.2952,27.4159,27.2607,27.3038,49858.0
2020-03-24 14:05:00,31.66,31.71,31.49,31.5,60642.0,27.2952,27.3383,27.1486,27.1572,60642.0
2020-03-24 14:10:00,31.52,31.69,31.44,31.59,52562.0,27.1745,27.3211,27.1055,27.2348,52562.0
2020-03-24 14:15:00,31.59,31.8,31.54,31.7,61021.0,27.2348,27.4159,27.1917,27.3297,61021.0
2020-03-24 14:20:00,31.71,31.81,31.62,31.8,35207.0,27.3383,27.4245,27.2607,27.4159,35207.0
2020-03-24 14:25:00,31.8,31.84,31.66,31.76,27612.0,27.4159,27.4504,27.2952,27.3814,27612.0
2020-03-24 14:30:00,31.76,31.76,31.62,31.69,46043.0,27.3814,27.3814,27.2607,27.3211,46043.0
2020-03-24 14:35:00,31.7,31.88,31.7,31.87,35571.0,27.3297,27.4849,27.3297,27.4762,35571.0
2020-03-24 14:40:00,31.88,31.89,31.76,31.86,22897.0,27.4849,27.4935,27.3814,27.4676,22897.0
2020-03-24 14:45:00,31.86,31.93,31.67,31.71,35767.0,27.4676,27.528,27.3038,27.3383,35767.0
2020-03-24 14:50:00,31.7,31.89,31.64,31.81,63263.0,27.3297,27.4935,27.2779,27.4245,63263.0
2020-03-24 14:55:00,31.8,32.08,31.74,32.07,56065.0,27.4159,27.6573,27.3642,27.6487,56065.0
2020-03-24 15:00:00,32.07,32.09,31.95,32.02,56165.0,27.6487,27.6659,27.5452,27.6056,56165.0
2020-03-24 15:05:00,32.01,32.26,31.99,32.23,41340.0,27.5969,27.8125,27.5797,27.7866,41340.0
2020-03-24 15:10:00,32.23,32.28,32.07,32.18,41807.0,27.7866,27.8297,27.6487,27.7435,41807.0
2020-03-24 15:15:00,32.17,32.24,32.02,32.09,37795.0,27.7349,27.7952,27.6056,27.6659,37795.0
2020-03-24 15:20:00,32.08,32.2,32.03,32.12,30854.0,27.6573,27.7607,27.6142,27.6918,30854.0
2020-03-24 15:25:00,32.13,32.19,32.09,32.19,42701.0,27.7004,27.7521,27.6659,27.7521,42701.0
2020-03-24 15:30:00,32.19,32.23,32.09,32.13,52732.0,27.7521,27.7866,27.6659,27.7004,52732.0
2020-03-24 15:35:00,32.12,32.18,32.03,32.1,59025.0,27.6918,27.7435,27.6142,27.6745,59025.0
2020-03-24 15:40:00,32.11,32.22,32.06,32.07,67552.0,27.6831,27.778,27.64,27.6487,67552.0
2020-03-24 15:45:00,32.07,32.13,31.82,31.83,82769.0,27.6487,27.7004,27.4331,27.4418,82769.0
2020-03-24 15:50:00,31.82,32.2,31.81,32.13,126453.0,27.4331,27.7607,27.4245,27.7004,126453.0
2020-03-24 15:55:00,32.14,32.46,32.14,32.31,229763.0,27.709,27.9849,27.709,27.8556,229763.0
2020-03-25 09:30:00,32.38,32.59,31.88,32.54,114670.0,27.9159,28.097,27.4849,28.0539,114670.0
2020-03-25 09:35:00,32.57,33.14,32.45,33.04,105298.0,28.0797,28.5711,27.9763,28.4849,105298.0
2020-03-25 09:40:00,33.03,33.03,32.75,32.87,65010.0,28.4763,28.4763,28.2349,28.3384,65010.0
2020-03-25 09:45:00,32.93,32.93,32.71,32.72,54398.0,28.3901,28.3901,28.2004,28.2091,54398.0
2020-03-25 09:50:00,32.73,32.81,32.49,32.52,52693.0,28.2177,28.2866,28.0108,28.0366,52693.0
2020-03-25 09:55:00,32.58,32.78,32.46,32.56,74477.0,28.0884,28.2608,27.9849,28.0711,74477.0
2020-03-25 10:00:00,32.53,32.82,32.5,32.57,51310.0,28.0452,28.2953,28.0194,28.0797,51310.0
2020-03-25 10:05:00,32.6,32.87,32.6,32.83,22476.0,28.1056,28.3384,28.1056,28.3039,22476.0
2020-03-25 10:10:00,32.81,32.87,32.5,32.58,40962.0,28.2866,28.3384,28.0194,28.0884,40962.0
2020-03-25 10:15:00,32.6,32.76,32.51,32.53,18333.0,28.1056,28.2435,28.028,28.0452,18333.0
2020-03-25 10:20:00,32.52,32.83,32.5,32.6,27701.0,28.0366,28.3039,28.0194,28.1056,27701.0
2020-03-25 10:25:00,32.66,32.77,32.5,32.67,14297.0,28.1573,28.2522,28.0194,28.1659,14297.0
2020-03-25 10:30:00,32.74,32.93,32.63,32.71,17625.0,28.2263,28.3901,28.1315,28.2004,17625.0
2020-03-25 10:35:00,32.76,33.1,32.73,33.08,18133.0,28.2435,28.5367,28.2177,28.5194,18133.0
2020-03-25 10:40:00,33.06,33.31,32.98,33.21,16617.0,28.5022,28.7177,28.4332,28.6315,16617.0
2020-03-25 10:45:00,33.24,33.34,32.98,33.14,18931.0,28.6574,28.7436,28.4332,28.5711,18931.0
2020-03-25 10:50:00,33.12,33.37,33.12,33.2,20034.0,28.5539,28.7694,28.5539,28.6229,20034.0
2020-03-25 10:55:00,33.19,33.5,33.18,33.45,13190.0,28.6143,28.8815,28.6056,28.8384,13190.0
2020-03-25 11:00:00,33.47,33.59,33.39,33.56,21914.0,28.8557,28.9591,28.7867,28.9332,21914.0
2020-03-25 11:05:00,33.59,33.79,33.41,33.46,38165.0,28.9591,29.1315,28.8039,28.847,38165.0
2020-03-25 11:10:00,33.47,33.48,33.19,33.24,27802.0,28.8557,28.8643,28.6143,28.6574,27802.0
2020-03-25 11:15:00,33.26,33.37,33.14,33.26,26872.0,28.6746,28.7694,28.5711,28.6746,26872.0
2020-03-25 11:20:00,33.26,33.32,33.1,33.19,23118.0,28.6746,28.7263,28.5367,28.6143,23118.0
2020-03-25 11:25:00,33.21,33.5,33.18,33.28,23031.0,28.6315,28.8815,28.6056,28.6918,23031.0
2020-03-25 11:30:00,33.26,33.41,33.22,33.35,11615.0,28.6746,28.8039,28.6401,28.7522,11615.0
2020-03-25 11:35:00,33.29,33.49,33.23,33.36,24258.0,28.7005,28.8729,28.6487,28.7608,24258.0
2020-03-25 11:40:00,33.39,33.4,33.2,33.28,14355.0,28.7867,28.7953,28.6229,28.6918,14355.0
2020-03-25 11:45:00,33.28,33.42,33.2,33.38,9705.0,28.6918,28.8125,28.6229,28.7781,9705.0
2020-03-25 11:50:00,33.41,33.46,33.34,33.37,17521.0,28.8039,28.847,28.7436,28.7694,17521.0
2020-03-25 11:55:00,33.38,33.5,33.28,33.41,14174.0,28.7781,28.8815,28.6918,28.8039,14174.0
2020-03-25 12:00:00,33.41,33.62,33.35,33.6,11124.0,28.8039,28.985,28.7522,28.9677,11124.0
2020-03-25 12:05:00,33.61,33.64,33.49,33.51,27515.0,28.9764,29.0022,28.8729,28.8901,27515.0
2020-03-25 12:10:00,33.49,33.51,33.38,33.47,28851.0,28.8729,28.8901,28.7781,28.8557,28851.0
2020-03-25 12:15:00,33.43,33.75,33.43,33.55,23835.0,28.8212,29.097,28.8212,28.9246,23835.0
2020-03-25 12:20:00,33.55,33.76,33.54,33.73,15184.0,28.9246,29.1057,28.916,29.0798,15184.0
2020-03-25 12:25:00,33.74,33.8,33.62,33.63,25699.0,29.0884,29.1402,28.985,28.9936,25699.0
2020-03-25 12:30:00,33.63,33.74,33.44,33.73,35641.0,28.9936,29.0884,28.8298,29.0798,35641.0
2020-03-25 12:35:00,33.72,33.84,33.6,33.82,22617.0,29.0712,29.1746,28.9677,29.1574,22617.0
2020-03-25 12:40:00,33.79,33.8,33.72,33.73,30306.0,29.1315,29.1402,29.0712,29.0798,30306.0
2020-03-25 12:45:00,33.73,33.8,33.56,33.58,48759.0,29.0798,29.1402,28.9332,28.9505,48759.0
2020-03-25 12:50:00,33.58,33.69,33.47,33.48,42532.0,28.9505,29.0453,28.8557,28.8643,42532.0
2020-03-25 12:55:00,33.5,33.5,33.28,33.37,42167.0,28.8815,28.8815,28.6918,28.7694,42167.0
2020-03-25 13:00:00,33.36,33.68,33.34,33.61,18097.0,28.7608,29.0367,28.7436,28.9764,18097.0
2020-03-25 13:05:00,33.61,33.71,33.57,33.69,24887.0,28.9764,29.0626,28.9419,29.0453,24887.0
2020-03-25 13:10:00,33.67,33.69,33.41,33.44,66432.0,29.0281,29.0453,28.8039,28.8298,66432.0
2020-03-25 13:15:00,33.44,33.74,33.39,33.65,61656.0,28.8298,29.0884,28.7867,29.0108,61656.0
2020-03-25 13:20:00,33.64,33.74,33.61,33.71,43312.0,29.0022,29.0884,28.9764,29.0626,43312.0
2020-03-25 13:25:00,33.7,33.72,33.5,33.68,49180.0,29.0539,29.0712,28.8815,29.0367,49180.0
2020-03-25 13:30:00,33.68,33.81,33.59,33.81,23668.0,29.0367,29.1488,28.9591,29.1488,23668.0
2020-03-25 13:35:00,33.81,33.92,33.74,33.87,14646.0,29.1488,29.2436,29.0884,29.2005,14646.0
2020-03-25 13:40:00,33.88,33.9,33.82,33.88,23076.0,29.2091,29.2264,29.1574,29.2091,23076.0
2020-03-25 13:45:00,33.88,34.04,33.88,33.9,29716.0,29.2091,29.3471,29.2091,29.2264,29716.0
2020-03-25 13:50:00,33.91,33.92,33.67,33.67,41097.0,29.235,29.2436,29.0281,29.0281,41097.0
2020-03-25 13:55:00,33.69,33.78,33.52,33.58,20390.0,29.0453,29.1229,28.8988,28.9505,20390.0
2020-03-25 14:00:00,33.6,33.65,33.38,33.46,37987.0,28.9677,29.0108,28.7781,28.847,37987.0
2020-03-25 14:05:00,33.45,33.46,33.19,33.31,25125.0,28.8384,28.847,28.6143,28.7177,25125.0
2020-03-25 14:10:00,33.31,33.58,33.22,33.57,19092.0,28.7177,28.9505,28.6401,28.9419,19092.0
2020-03-25 14:15:00,33.63,33.66,33.46,33.65,15827.0,28.9936,29.0195,28.847,29.0108,15827.0
2020-03-25 14:20:00,33.63,33.75,33.6,33.61,47086.0,28.9936,29.097,28.9677,28.9764,47086.0
2020-03-25 14:25:00,33.61,33.62,33.39,33.54,21772.0,28.9764,28.985,28.7867,28.916,21772.0
2020-03-25 14:30:00,33.52,33.58,33.2,33.24,24813.0,28.8988,28.9505,28.6229,28.6574,24813.0
2020-03-25 14:35:00,33.27,33.39,33.17,33.32,24216.0,28.6832,28.7867,28.597,28.7263,24216.0
2020-03-25 14:40:00,33.35,33.41,33.21,33.35,17326.0,28.7522,28.8039,28.6315,28.7522,17326.0
2020-03-25 14:45:00,33.37,33.58,33.37,33.56,22605.0,28.7694,28.9505,28.7694,28.9332,22605.0
2020-03-25 14:50:00,33.58,33.74,33.57,33.74,66113.0,28.9505,29.0884,28.9419,29.0884,66113.0
2020-03-25 14:55:00,33.76,33.94,33.71,33.86,21309.0,29.1057,29.2609,29.0626,29.1919,21309.0
2020-03-25 15:00:00,33.86,33.91,33.81,33.87,22261.0,29.1919,29.235,29.1488,29.2005,22261.0
2020-03-25 15:05:00,33.88,33.91,33.66,33.73,40467.0,29.2091,29.235,29.0195,29.0798,40467.0
2020-03-25 15:10:00,33.73,33.82,33.64,33.76,27991.0,29.0798,29.1574,29.0022,29.1057,27991.0
2020-03-25 15:15:00,33.77,33.84,33.69,33.75,25152.0,29.1143,29.1746,29.0453,29.097,25152.0
2020-03-25 15:20:00,33.77,33.88,33.73,33.8,29996.0,29.1143,29.2091,29.0798,29.1402,29996.0
2020-03-25 15:25:00,33.81,33.89,33.6,33.7,42339.0,29.1488,29.2177,28.9677,29.0539,42339.0
2020-03-25 15:30:00,33.71,33.88,33.71,33.79,26281.0,29.0626,29.2091,29.0626,29.1315,26281.0
2020-03-25 15:35:00,33.75,33.87,33.72,33.74,34279.0,29.097,29.2005,29.0712,29.0884,34279.0
2020-03-25 15:40:00,33.73,33.82,33.43,33.5,50452.0,29.0798,29.1574,28.8212,28.8815,50452.0
2020-03-25 15:45:00,33.47,33.53,33.25,33.33,45685.0,28.8557,28.9074,28.666,28.735,45685.0
2020-03-25 15:50:00,33.31,33.33,32.63,32.86,126898.0,28.7177,28.735,28.1315,28.3297,126898.0
2020-03-25 15:55:00,32.89,33.02,32.54,32.69,202280.0,28.3556,28.4677,28.0539,28.1832,202280.0
2020-03-26 09:30:00,33.12,33.3,32.85,32.98,96818.0,28.5539,28.7091,28.3211,28.4332,96818.0
2020-03-26 09:35:00,33.0,33.45,32.83,33.27,28579.0,28.4504,28.8384,28.3039,28.6832,28579.0
2020-03-26 09:40:00,33.32,33.41,33.01,33.08,37810.0,28.7263,28.8039,28.4591,28.5194,37810.0
2020-03-26 09:45:00,33.12,33.24,32.83,33.07,35565.0,28.5539,28.6574,28.3039,28.5108,35565.0
2020-03-26 09:50:00,32.96,33.28,32.88,33.18,20979.0,28.416,28.6918,28.347,28.6056,20979.0
2020-03-26 09:55:00,33.2,33.54,33.2,33.48,21254.0,28.6229,28.916,28.6229,28.8643,21254.0
2020-03-26 10:00:00,33.5,33.63,33.3,33.37,21429.0,28.8815,28.9936,28.7091,28.7694,21429.0
2020-03-26 10:05:00,33.4,33.78,33.39,33.78,40661.0,28.7953,29.1229,28.7867,29.1229,40661.0
2020-03-26 10:10:00,33.81,33.97,33.75,33.76,39747.0,29.1488,29.2867,29.097,29.1057,39747.0
2020-03-26 10:15:00,33.71,34.15,33.68,34.15,27447.0,29.0626,29.4419,29.0367,29.4419,27447.0
2020-03-26 10:20:00,34.19,34.28,33.92,33.92,17313.0,29.4764,29.554,29.2436,29.2436,17313.0
2020-03-26 10:25:00,33.91,33.96,33.78,33.87,18205.0,29.235,29.2781,29.1229,29.2005,18205.0
2020-03-26 10:30:00,33.84,34.07,33.8,34.03,16409.0,29.1746,29.3729,29.1402,29.3384,16409.0
2020-03-26 10:35:00,33.98,33.98,33.68,33.75,22843.0,29.2953,29.2953,29.0367,29.097,22843.0
2020-03-26 10:40:00,33.68,33.78,33.6,33.76,16128.0,29.0367,29.1229,28.9677,29.1057,16128.0
2020-03-26 10:45:00,33.71,33.84,33.52,33.62,19720.0,29.0626,29.1746,28.8988,28.985,19720.0
2020-03-26 10:50:00,33.62,33.82,33.53,33.7,20704.0,28.985,29.1574,28.9074,29.0539,20704.0
2020-03-26 10:55:00,33.69,33.85,33.62,33.83,18010.0,29.0453,29.1833,28.985,29.166,18010.0
2020-03-26 11:00:00,33.86,33.86,33.71,33.86,14130.0,29.1919,29.1919,29.0626,29.1919,14130.0
2020-03-26 11:05:00,33.86,33.88,33.62,33.7,16480.0,29.1919,29.2091,28.985,29.0539,16480.0
2020-03-26 11:10:00,33.75,33.85,33.71,33.79,13788.0,29.097,29.1833,29.0626,29.1315,13788.0
2020-03-26 11:15:00,33.82,33.95,33.8,33.94,7842.0,29.1574,29.2695,29.1402,29.2609,7842.0
2020-03-26 11:20:00,33.93,33.99,33.87,33.93,10671.0,29.2522,29.304,29.2005,29.2522,10671.0
2020-03-26 11:25:00,33.93,34.18,33.93,34.16,48578.0,29.2522,29.4678,29.2522,29.4505,48578.0
2020-03-26 11:30:00,34.12,34.23,34.01,34.15,27593.0,29.416,29.5109,29.3212,29.4419,27593.0
2020-03-26 11:35:00,34.12,34.24,34.01,34.07,24546.0,29.416,29.5195,29.3212,29.3729,24546.0
2020-03-26 11:40:00,34.05,34.14,33.91,33.96,27654.0,29.3557,29.4333,29.235,29.2781,27654.0
2020-03-26 11:45:00,33.9,33.92,33.67,33.77,22451.0,29.2264,29.2436,29.0281,29.1143,22451.0
2020-03-26 11:50:00,33.74,34.02,33.67,34.01,19385.0,29.0884,29.3298,29.0281,29.3212,19385.0
2020-03-26 11:55:00,34.01,34.2,33.8,34.2,53746.0,29.3212,29.485,29.1402,29.485,53746.0
2020-03-26 12:00:00,34.19,34.43,34.12,34.28,46186.0,29.4764,29.6833,29.416,29.554,46186.0
2020-03-26 12:05:00,34.29,34.36,34.06,34.06,27319.0,29.5626,29.623,29.3643,29.3643,27319.0
2020-03-26 12:10:00,34.06,34.08,33.81,33.88,18044.0,29.3643,29.3816,29.1488,29.2091,18044.0
2020-03-26 12:15:00,33.87,33.93,33.71,33.73,37915.0,29.2005,29.2522,29.0626,29.0798,37915.0
2020-03-26 12:20:00,33.71,33.9,33.7,33.87,24520.0,29.0626,29.2264,29.0539,29.2005,24520.0
2020-03-26 12:25:00,33.91,33.92,33.78,33.8,17789.0,29.235,29.2436,29.1229,29.1402,17789.0
2020-03-26 12:30:00,33.77,33.88,33.77,33.88,17282.0,29.1143,29.2091,29.1143,29.2091,17282.0
2020-03-26 12:35:00,33.86,33.92,33.66,33.76,29849.0,29.1919,29.2436,29.0195,29.1057,29849.0
2020-03-26 12:40:00,33.75,33.83,33.69,33.78,19882.0,29.097,29.166,29.0453,29.1229,19882.0
2020-03-26 12:45:00,33.78,33.84,33.66,33.82,29970.0,29.1229,29.1746,29.0195,29.1574,29970.0
2020-03-26 12:50:00,33.82,33.97,33.82,33.95,19329.0,29.1574,29.2867,29.1574,29.2695,19329.0
2020-03-26 12:55:00,33.94,34.04,33.9,34.01,17232.0,29.2609,29.3471,29.2264,29.3212,17232.0
2020-03-26 13:00:00,34.04,34.16,34.01,34.15,14400.0,29.3471,29.4505,29.3212,29.4419,14400.0
2020-03-26 13:05:00,34.14,34.18,33.85,33.87,26526.0,29.4333,29.4678,29.1833,29.2005,26526.0
2020-03-26 13:10:00,33.89,33.91,33.8,33.86,10691.0,29.2177,29.235,29.1402,29.1919,10691.0
2020-03-26 13:15:00,33.81,33.93,33.71,33.73,32372.0,29.1488,29.2522,29.0626,29.0798,32372.0
2020-03-26 13:20:00,33.74,33.74,33.53,33.65,15771.0,29.0884,29.0884,28.9074,29.0108,15771.0
2020-03-26 13:25:00,33.65,33.73,33.62,33.66,12073.0,29.0108,29.0798,28.985,29.0195,12073.0
2020-03-26 13:30:00,33.63,33.67,33.53,33.63,25667.0,28.9936,29.0281,28.9074,28.9936,25667.0
2020-03-26 13:35:00,33.63,33.74,33.61,33.72,10800.0,28.9936,29.0884,28.9764,29.0712,10800.0
2020-03-26 13:40:00,33.73,33.87,33.71,33.85,16878.0,29.0798,29.2005,29.0626,29.1833,16878.0
2020-03-26 13:45:00,33.83,33.91,33.74,33.9,17268.0,29.166,29.235,29.0884,29.2264,17268.0
2020-03-26 13:50:00,33.89,33.91,33.76,33.78,15569.0,29.2177,29.235,29.1057,29.1229,15569.0
2020-03-26 13:55:00,33.8,33.8,33.63,33.65,15713.0,29.1402,29.1402,28.9936,29.0108,15713.0
2020-03-26 14:00:00,33.69,33.71,33.58,33.63,15873.0,29.0453,29.0626,28.9505,28.9936,15873.0
2020-03-26 14:05:00,33.62,33.62,33.45,33.52,19283.0,28.985,28.985,28.8384,28.8988,19283.0
2020-03-26 14:10:00,33.53,33.6,33.38,33.44,72504.0,28.9074,28.9677,28.7781,28.8298,72504.0
2020-03-26 14:15:00,33.43,33.49,33.38,33.44,21755.0,28.8212,28.8729,28.7781,28.8298,21755.0
2020-03-26 14:20:00,33.41,33.52,33.39,33.43,17552.0,28.8039,28.8988,28.7867,28.8212,17552.0
2020-03-26 14:25:00,33.44,33.54,33.43,33.47,30667.0,28.8298,28.916,28.8212,28.8557,30667.0
2020-03-26 14:30:00,33.47,33.66,33.44,33.66,29090.0,28.8557,29.0195,28.8298,29.0195,29090.0
2020-03-26 14:35:00,33.65,33.75,33.6,33.61,37882.0,29.0108,29.097,28.9677,28.9764,37882.0
2020-03-26 14:40:00,33.61,33.7,33.48,33.5,25825.0,28.9764,29.0539,28.8643,28.8815,25825.0
2020-03-26 14:45:00,33.53,33.65,33.48,33.58,16057.0,28.9074,29.0108,28.8643,28.9505,16057.0
2020-03-26 14:50:00,33.59,33.71,33.59,33.65,18514.0,28.9591,29.0626,28.9591,29.0108,18514.0
2020-03-26 14:55:00,33.64,33.81,33.59,33.78,28381.0,29.0022,29.1488,28.9591,29.1229,28381.0
2020-03-26 15:00:00,33.78,33.85,33.73,33.76,39317.0,29.1229,29.1833,29.0798,29.1057,39317.0
2020-03-26 15:05:00,33.78,33.81,33.62,33.62,43049.0,29.1229,29.1488,28.985,28.985,43049.0
2020-03-26 15:10:00,33.65,33.72,33.61,33.63,27082.0,29.0108,29.0712,28.9764,28.9936,27082.0
2020-03-26 15:15:00,33.67,33.75,33.61,33.73,24299.0,29.0281,29.097,28.9764,29.0798,24299.0
2020-03-26 15:20:00,33.73,33.88,33.69,33.69,41033.0,29.0798,29.2091,29.0453,29.0453,41033.0
2020-03-26 15:25:00,33.7,33.87,33.66,33.86,22816.0,29.0539,29.2005,29.0195,29.1919,22816.0
2020-03-26 15:30:00,33.87,34.13,33.86,34.09,42157.0,29.2005,29.4247,29.1919,29.3902,42157.0
2020-03-26 15:35:00,34.09,34.14,33.72,33.86,34019.0,29.3902,29.4333,29.0712,29.1919,34019.0
2020-03-26 15:40:00,33.87,34.01,33.83,33.96,52595.0,29.2005,29.3212,29.166,29.2781,52595.0
2020-03-26 15:45:00,33.94,34.09,33.76,34.05,77027.0,29.2609,29.3902,29.1057,29.3557,77027.0
2020-03-26 15:50:00,34.03,34.79,34.03,34.7,201056.0,29.3384,29.9937,29.3384,29.9161,201056.0
2020-03-26 15:55:00,34.68,34.71,34.31,34.41,252588.0,29.8988,29.9247,29.5798,29.6661,252588.0
2020-03-27 09:30:00,33.5,33.97,33.36,33.77,101396.0,28.8815,29.2867,28.7608,29.1143,101396.0
2020-03-27 09:35:00,33.79,33.88,33.6,33.6,44699.0,29.1315,29.2091,28.9677,28.9677,44699.0
2020-03-27 09:40:00,33.6,33.6,33.32,33.38,31065.0,28.9677,28.9677,28.7263,28.7781,31065.0
2020-03-27 09:45:00,33.37,33.43,33.28,33.3,22469.0,28.7694,28.8212,28.6918,28.7091,22469.0
2020-03-27 09:50:00,33.31,33.56,33.3,33.33,19835.0,28.7177,28.9332,28.7091,28.735,19835.0
2020-03-27 09:55:00,33.37,33.45,33.29,33.34,16864.0,28.7694,28.8384,28.7005,28.7436,16864.0
2020-03-27 10:00:00,33.35,33.46,33.15,33.46,49463.0,28.7522,28.847,28.5798,28.847,49463.0
2020-03-27 10:05:00,33.46,33.99,33.42,33.91,36785.0,28.847,29.304,28.8125,29.235,36785.0
2020-03-27 10:10:00,33.94,33.96,33.57,33.8,29137.0,29.2609,29.2781,28.9419,29.1402,29137.0
2020-03-27 10:15:00,33.8,33.8,33.46,33.57,22631.0,29.1402,29.1402,28.847,28.9419,22631.0
2020-03-27 10:20:00,33.52,33.63,33.34,33.45,17104.0,28.8988,28.9936,28.7436,28.8384,17104.0
2020-03-27 10:25:00,33.47,33.7,33.47,33.59,17059.0,28.8557,29.0539,28.8557,28.9591,17059.0
2020-03-27 10:30:00,33.59,33.59,33.36,33.41,17854.0,28.9591,28.9591,28.7608,28.8039,17854.0
2020-03-27 10:35:00,33.48,33.53,33.35,33.5,29005.0,28.8643,28.9074,28.7522,28.8815,29005.0
2020-03-27 10:40:00,33.5,33.59,33.38,33.42,16867.0,28.8815,28.9591,28.7781,28.8125,16867.0
2020-03-27 10:45:00,33.43,33.53,33.35,33.47,14319.0,28.8212,28.9074,28.7522,28.8557,14319.0
2020-03-27 10:50:00,33.48,33.62,33.4,33.61,16666.0,28.8643,28.985,28.7953,28.9764,16666.0
2020-03-27 10:55:00,33.65,33.76,33.52,33.76,10773.0,29.0108,29.1057,28.8988,29.1057,10773.0
2020-03-27 11:00:00,33.77,33.88,33.7,33.72,13015.0,29.1143,29.2091,29.0539,29.0712,13015.0
2020-03-27 11:05:00,33.72,33.91,33.67,33.9,15766.0,29.0712,29.235,29.0281,29.2264,15766.0
2020-03-27 11:10:00,33.91,33.92,33.76,33.77,14220.0,29.235,29.2436,29.1057,29.1143,14220.0
2020-03-27 11:15:00,33.82,34.09,33.81,33.98,21121.0,29.1574,29.3902,29.1488,29.2953,21121.0
2020-03-27 11:20:00,33.96,33.98,33.77,33.81,19170.0,29.2781,29.2953,29.1143,29.1488,19170.0
2020-03-27 11:25:00,33.8,33.94,33.64,33.7,24279.0,29.1402,29.2609,29.0022,29.0539,24279.0
2020-03-27 11:30:00,33.7,33.72,33.54,33.69,26372.0,29.0539,29.0712,28.916,29.0453,26372.0
2020-03-27 11:35:00,33.7,33.8,33.69,33.73,9349.0,29.0539,29.1402,29.0453,29.0798,9349.0
2020-03-27 11:40:00,33.7,33.73,33.51,33.54,14568.0,29.0539,29.0798,28.8901,28.916,14568.0
2020-03-27 11:45:00,33.54,33.59,33.47,33.52,29560.0,28.916,28.9591,28.8557,28.8988,29560.0
2020-03-27 11:50:00,33.58,33.63,33.52,33.58,11081.0,28.9505,28.9936,28.8988,28.9505,11081.0
2020-03-27 11:55:00,33.55,33.6,33.41,33.42,14000.0,28.9246,28.9677,28.8039,28.8125,14000.0
2020-03-27 12:00:00,33.39,33.52,33.39,33.4,15707.0,28.7867,28.8988,28.7867,28.7953,15707.0
2020-03-27 12:05:00,33.4,33.51,33.36,33.5,10147.0,28.7953,28.8901,28.7608,28.8815,10147.0
2020-03-27 12:10:00,33.51,33.59,33.48,33.59,30334.0,28.8901,28.9591,28.8643,28.9591,30334.0
2020-03-27 12:15:00,33.59,33.61,33.37,33.61,21703.0,28.9591,28.9764,28.7694,28.9764,21703.0
2020-03-27 12:20:00,33.6,33.61,33.46,33.49,13611.0,28.9677,28.9764,28.847,28.8729,13611.0
2020-03-27 12:25:00,33.5,33.69,33.5,33.59,10059.0,28.8815,29.0453,28.8815,28.9591,10059.0
2020-03-27 12:30:00,33.57,33.8,33.57,33.76,12292.0,28.9419,29.1402,28.9419,29.1057,12292.0
2020-03-27 12:35:00,33.76,33.85,33.71,33.73,21389.0,29.1057,29.1833,29.0626,29.0798,21389.0
2020-03-27 12:40:00,33.71,33.84,33.68,33.84,13936.0,29.0626,29.1746,29.0367,29.1746,13936.0
2020-03-27 12:45:00,33.83,33.85,33.76,33.79,14563.0,29.166,29.1833,29.1057,29.1315,14563.0
2020-03-27 12:50:00,33.79,33.86,33.73,33.82,16251.0,29.1315,29.1919,29.0798,29.1574,16251.0
2020-03-27 12:55:00,33.82,33.92,33.75,33.92,25217.0,29.1574,29.2436,29.097,29.2436,25217.0
2020-03-27 13:00:00,33.92,34.0,33.86,33.99,11996.0,29.2436,29.3126,29.1919,29.304,11996.0
2020-03-27 13:05:00,33.95,33.98,33.7,33.7,12047.0,29.2695,29.2953,29.0539,29.0539,12047.0
2020-03-27 13:10:00,33.73,33.8,33.72,33.75,11271.0,29.0798,29.1402,29.0712,29.097,11271.0
2020-03-27 13:15:00,33.76,33.81,33.67,33.79,13469.0,29.1057,29.1488,29.0281,29.1315,13469.0
2020-03-27 13:20:00,33.79,33.87,33.78,33.86,10802.0,29.1315,29.2005,29.1229,29.1919,10802.0
2020-03-27 13:25:00,33.88,34.0,33.74,33.76,43446.0,29.2091,29.3126,29.0884,29.1057,43446.0
2020-03-27 13:30:00,33.76,34.02,33.69,33.98,21818.0,29.1057,29.3298,29.0453,29.2953,21818.0
2020-03-27 13:35:00,33.97,34.15,33.83,34.15,35211.0,29.2867,29.4419,29.166,29.4419,35211.0
2020-03-27 13:40:00,34.15,34.26,34.07,34.07,25964.0,29.4419,29.5367,29.3729,29.3729,25964.0
2020-03-27 13:45:00,34.04,34.16,33.96,34.11,24626.0,29.3471,29.4505,29.2781,29.4074,24626.0
2020-03-27 13:50:00,34.13,34.19,33.99,34.02,24831.0,29.4247,29.4764,29.304,29.3298,24831.0
2020-03-27 13:55:00,34.01,34.09,33.88,33.88,19504.0,29.3212,29.3902,29.2091,29.2091,19504.0
2020-03-27 14:00:00,33.89,33.97,33.79,33.88,41702.0,29.2177,29.2867,29.1315,29.2091,41702.0
2020-03-27 14:05:00,33.88,34.06,33.85,33.96,20587.0,29.2091,29.3643,29.1833,29.2781,20587.0
2020-03-27 14:10:00,33.96,34.09,33.96,34.06,16440.0,29.2781,29.3902,29.2781,29.3643,16440.0
2020-03-27 14:15:00,34.06,34.1,34.03,34.03,22205.0,29.3643,29.3988,29.3384,29.3384,22205.0
2020-03-27 14:20:00,34.02,34.03,33.9,33.91,25672.0,29.3298,29.3384,29.2264,29.235,25672.0
2020-03-27 14:25:00,33.9,33.97,33.83,33.92,22737.0,29.2264,29.2867,29.166,29.2436,22737.0
2020-03-27 14:30:00,33.92,34.0,33.89,33.98,17227.0,29.2436,29.3126,29.2177,29.2953,17227.0
2020-03-27 14:35:00,33.98,33.98,33.88,33.9,22813.0,29.2953,29.2953,29.2091,29.2264,22813.0
2020-03-27 14:40:00,33.91,33.93,33.73,33.75,29332.0,29.235,29.2522,29.0798,29.097,29332.0
2020-03-27 14:45:00,33.73,33.81,33.65,33.66,24584.0,29.0798,29.1488,29.0108,29.0195,24584.0
2020-03-27 14:50:00,33.65,33.85,33.6,33.8,37538.0,29.0108,29.1833,28.9677,29.1402,37538.0
2020-03-27 14:55:00,33.79,33.97,33.78,33.96,17801.0,29.1315,29.2867,29.1229,29.2781,17801.0
2020-03-27 15:00:00,33.94,33.96,33.84,33.92,35035.0,29.2609,29.2781,29.1746,29.2436,35035.0
2020-03-27 15:05:00,33.95,34.03,33.9,34.01,35024.0,29.2695,29.3384,29.2264,29.3212,35024.0
2020-03-27 15:10:00,33.99,34.1,33.98,34.0,28893.0,29.304,29.3988,29.2953,29.3126,28893.0
2020-03-27 15:15:00,34.02,34.25,34.0,34.23,32628.0,29.3298,29.5281,29.3126,29.5109,32628.0
2020-03-27 15:20:00,34.22,34.27,34.1,34.27,27437.0,29.5023,29.5454,29.3988,29.5454,27437.0
2020-03-27 15:25:00,34.28,34.43,34.25,34.27,30598.0,29.554,29.6833,29.5281,29.5454,30598.0
2020-03-27 15:30:00,34.29,34.32,34.03,34.1,48790.0,29.5626,29.5885,29.3384,29.3988,48790.0
2020-03-27 15:35:00,34.16,34.16,33.93,33.94,41305.0,29.4505,29.4505,29.2522,29.2609,41305.0
2020-03-27 15:40:00,33.92,33.96,33.66,33.78,56671.0,29.2436,29.2781,29.0195,29.1229,56671.0
2020-03-27 15:45:00,33.8,33.94,33.6,33.62,52227.0,29.1402,29.2609,28.9677,28.985,52227.0
2020-03-27 15:50:00,33.62,33.63,33.31,33.36,134306.0,28.985,28.9936,28.7177,28.7608,134306.0
2020-03-27 15:55:00,33.36,33.56,33.34,33.53,201043.0,28.7608,28.9332,28.7436,28.9074,201043.0
2020-03-30 09:30:00,33.78,33.96,33.57,33.74,82131.0,29.1229,29.2781,28.9419,29.0884,82131.0
2020-03-30 09:35:00,33.77,33.78,33.5,33.5,37423.0,29.1143,29.1229,28.8815,28.8815,37423.0
2020-03-30 09:40:00,33.54,33.63,33.45,33.61,36263.0,28.916,28.9936,28.8384,28.9764,36263.0
2020-03-30 09:45:00,33.61,33.7,33.54,33.63,16517.0,28.9764,29.0539,28.916,28.9936,16517.0
2020-03-30 09:50:00,33.63,33.76,33.44,33.45,34553.0,28.9936,29.1057,28.8298,28.8384,34553.0
2020-03-30 09:55:00,33.45,33.54,33.29,33.52,16833.0,28.8384,28.916,28.7005,28.8988,16833.0
2020-03-30 10:00:00,33.53,33.54,33.28,33.52,18315.0,28.9074,28.916,28.6918,28.8988,18315.0
2020-03-30 10:05:00,33.47,33.55,33.43,33.48,6414.0,28.8557,28.9246,28.8212,28.8643,6414.0
2020-03-30 10:10:00,33.47,33.49,33.31,33.49,11365.0,28.8557,28.8729,28.7177,28.8729,11365.0
2020-03-30 10:15:00,33.48,33.64,33.48,33.64,31013.0,28.8643,29.0022,28.8643,29.0022,31013.0
2020-03-30 10:20:00,33.6,33.68,33.55,33.63,20339.0,28.9677,29.0367,28.9246,28.9936,20339.0
2020-03-30 10:25:00,33.61,33.65,33.54,33.59,13788.0,28.9764,29.0108,28.916,28.9591,13788.0
2020-03-30 10:30:00,33.6,33.64,33.51,33.61,18834.0,28.9677,29.0022,28.8901,28.9764,18834.0
2020-03-30 10:35:00,33.66,34.03,33.66,34.0,49787.0,29.0195,29.3384,29.0195,29.3126,49787.0
2020-03-30 10:40:00,33.99,34.15,33.98,34.0,26112.0,29.304,29.4419,29.2953,29.3126,26112.0
2020-03-30 10:45:00,34.0,34.15,33.99,34.12,17179.0,29.3126,29.4419,29.304,29.416,17179.0
2020-03-30 10:50:00,34.09,34.13,34.02,34.11,13787.0,29.3902,29.4247,29.3298,29.4074,13787.0
2020-03-30 10:55:00,34.12,34.13,34.05,34.1,16469.0,29.416,29.4247,29.3557,29.3988,16469.0
2020-03-30 11:00:00,34.12,34.22,34.07,34.17,18528.0,29.416,29.5023,29.3729,29.4591,18528.0
2020-03-30 11:05:00,34.16,34.29,34.11,34.2,20546.0,29.4505,29.5626,29.4074,29.485,20546.0
2020-03-30 11:10:00,34.2,34.41,34.18,34.33,17452.0,29.485,29.6661,29.4678,29.5971,17452.0
2020-03-30 11:15:00,34.33,34.54,34.29,34.52,37006.0,29.5971,29.7781,29.5626,29.7609,37006.0
2020-03-30 11:20:00,34.53,34.62,34.44,34.52,29704.0,29.7695,29.8471,29.6919,29.7609,29704.0
2020-03-30 11:25:00,34.5,34.56,34.41,34.54,18725.0,29.7437,29.7954,29.6661,29.7781,18725.0
2020-03-30 11:30:00,34.54,34.54,34.38,34.47,22431.0,29.7781,29.7781,29.6402,29.7178,22431.0
2020-03-30 11:35:00,34.47,34.47,34.37,34.44,21365.0,29.7178,29.7178,29.6316,29.6919,21365.0
2020-03-30 11:40:00,34.43,34.54,34.41,34.52,11668.0,29.6833,29.7781,29.6661,29.7609,11668.0
2020-03-30 11:45:00,34.51,34.52,34.41,34.49,17352.0,29.7523,29.7609,29.6661,29.735,17352.0
2020-03-30 11:50:00,34.48,34.63,34.48,34.62,23043.0,29.7264,29.8557,29.7264,29.8471,23043.0
2020-03-30 11:55:00,34.6,34.63,34.56,34.6,13954.0,29.8299,29.8557,29.7954,29.8299,13954.0
2020-03-30 12:00:00,34.61,34.65,34.54,34.63,50430.0,29.8385,29.873,29.7781,29.8557,50430.0
2020-03-30 12:05:00,34.64,34.72,34.57,34.65,27573.0,29.8643,29.9333,29.804,29.873,27573.0
2020-03-30 12:10:00,34.66,34.74,34.61,34.69,10918.0,29.8816,29.9506,29.8385,29.9075,10918.0
2020-03-30 12:15:00,34.67,34.86,34.67,34.83,27440.0,29.8902,30.054,29.8902,30.0282,27440.0
2020-03-30 12:20:00,34.82,34.82,34.64,34.69,13801.0,30.0195,30.0195,29.8643,29.9075,13801.0
2020-03-30 12:25:00,34.72,34.85,34.68,34.84,15220.0,29.9333,30.0454,29.8988,30.0368,15220.0
2020-03-30 12:30:00,34.84,34.86,34.63,34.64,26012.0,30.0368,30.054,29.8557,29.8643,26012.0
2020-03-30 12:35:00,34.62,34.76,34.6,34.76,97976.0,29.8471,29.9678,29.8299,29.9678,97976.0
2020-03-30 12:40:00,34.76,34.76,34.68,34.68,8542.0,29.9678,29.9678,29.8988,29.8988,8542.0
2020-03-30 12:45:00,34.7,34.79,34.66,34.73,21535.0,29.9161,29.9937,29.8816,29.9419,21535.0
2020-03-30 12:50:00,34.77,34.83,34.75,34.8,8642.0,29.9764,30.0282,29.9592,30.0023,8642.0
2020-03-30 12:55:00,34.75,34.78,34.66,34.7,7185.0,29.9592,29.985,29.8816,29.9161,7185.0
2020-03-30 13:00:00,34.67,34.68,34.59,34.64,32251.0,29.8902,29.8988,29.8212,29.8643,32251.0
2020-03-30 13:05:00,34.65,34.65,34.52,34.52,7504.0,29.873,29.873,29.7609,29.7609,7504.0
2020-03-30 13:10:00,34.53,34.67,34.53,34.65,35752.0,29.7695,29.8902,29.7695,29.873,35752.0
2020-03-30 13:15:00,34.67,34.88,34.67,34.84,13840.0,29.8902,30.0713,29.8902,30.0368,13840.0
2020-03-30 13:20:00,34.84,34.86,34.75,34.82,10628.0,30.0368,30.054,29.9592,30.0195,10628.0
2020-03-30 13:25:00,34.78,34.9,34.77,34.89,9890.0,29.985,30.0885,29.9764,30.0799,9890.0
2020-03-30 13:30:00,34.89,34.9,34.81,34.9,18633.0,30.0799,30.0885,30.0109,30.0885,18633.0
2020-03-30 13:35:00,34.88,34.91,34.85,34.9,13791.0,30.0713,30.0971,30.0454,30.0885,13791.0
2020-03-30 13:40:00,34.93,34.93,34.76,34.82,11481.0,30.1144,30.1144,29.9678,30.0195,11481.0
2020-03-30 13:45:00,34.8,34.84,34.76,34.84,9294.0,30.0023,30.0368,29.9678,30.0368,9294.0
2020-03-30 13:50:00,34.83,34.85,34.78,34.84,7165.0,30.0282,30.0454,29.985,30.0368,7165.0
2020-03-30 13:55:00,34.79,34.84,34.74,34.81,26782.0,29.9937,30.0368,29.9506,30.0109,26782.0
2020-03-30 14:00:00,34.8,34.87,34.77,34.82,32827.0,30.0023,30.0626,29.9764,30.0195,32827.0
2020-03-30 14:05:00,34.8,34.88,34.79,34.84,11591.0,30.0023,30.0713,29.9937,30.0368,11591.0
2020-03-30 14:10:00,34.83,34.86,34.65,34.72,51095.0,30.0282,30.054,29.873,29.9333,51095.0
2020-03-30 14:15:00,34.74,34.79,34.68,34.79,15957.0,29.9506,29.9937,29.8988,29.9937,15957.0
2020-03-30 14:20:00,34.79,34.91,34.7,34.91,19898.0,29.9937,30.0971,29.9161,30.0971,19898.0
2020-03-30 14:25:00,34.9,35.0,34.87,34.99,31122.0,30.0885,30.1747,30.0626,30.1661,31122.0
2020-03-30 14:30:00,34.97,35.12,34.97,35.11,20586.0,30.1489,30.2782,30.1489,30.2696,20586.0
2020-03-30 14:35:00,35.11,35.19,35.09,35.18,18178.0,30.2696,30.3385,30.2523,30.3299,18178.0
2020-03-30 14:40:00,35.18,35.35,35.16,35.35,60465.0,30.3299,30.4765,30.3127,30.4765,60465.0
2020-03-30 14:45:00,35.36,35.38,35.25,35.3,35106.0,30.4851,30.5023,30.3903,30.4334,35106.0
2020-03-30 14:50:00,35.31,35.43,35.23,35.36,24962.0,30.442,30.5454,30.373,30.4851,24962.0
2020-03-30 14:55:00,35.37,35.43,35.31,35.41,20389.0,30.4937,30.5454,30.442,30.5282,20389.0
2020-03-30 15:00:00,35.43,35.55,35.38,35.52,26282.0,30.5454,30.6489,30.5023,30.623,26282.0
2020-03-30 15:05:00,35.53,35.67,35.52,35.63,21070.0,30.6316,30.7523,30.623,30.7179,21070.0
2020-03-30 15:10:00,35.62,35.68,35.59,35.59,36080.0,30.7092,30.761,30.6834,30.6834,36080.0
2020-03-30 15:15:00,35.57,35.63,35.45,35.62,36646.0,30.6661,30.7179,30.5627,30.7092,36646.0
2020-03-30 15:20:00,35.63,35.74,35.6,35.6,30047.0,30.7179,30.8127,30.692,30.692,30047.0
2020-03-30 15:25:00,35.62,35.63,35.38,35.55,38797.0,30.7092,30.7179,30.5023,30.6489,38797.0
2020-03-30 15:30:00,35.55,35.66,35.48,35.51,32811.0,30.6489,30.7437,30.5885,30.6144,32811.0
2020-03-30 15:35:00,35.52,35.78,35.46,35.77,32341.0,30.623,30.8472,30.5713,30.8386,32341.0
2020-03-30 15:40:00,35.75,35.85,35.67,35.82,50026.0,30.8213,30.9075,30.7523,30.8817,50026.0
2020-03-30 15:45:00,35.82,35.89,35.75,35.76,48060.0,30.8817,30.942,30.8213,30.8299,48060.0
2020-03-30 15:50:00,35.76,36.0,35.75,35.86,103448.0,30.8299,31.0369,30.8213,30.9162,103448.0
2020-03-30 15:55:00,35.84,35.95,35.76,35.82,167199.0,30.8989,30.9937,30.8299,30.8817,167199.0
2020-03-31 09:30:00,35.86,35.92,35.5,35.88,95122.0,30.9162,30.9679,30.6058,30.9334,95122.0
2020-03-31 09:35:00,35.89,36.01,35.49,35.55,63664.0,30.942,31.0455,30.5972,30.6489,63664.0
2020-03-31 09:40:00,35.59,35.87,35.57,35.63,24920.0,30.6834,30.9248,30.6661,30.7179,24920.0
2020-03-31 09:45:00,35.58,35.67,35.41,35.44,27504.0,30.6748,30.7523,30.5282,30.5541,27504.0
2020-03-31 09:50:00,35.44,35.58,35.33,35.46,34349.0,30.5541,30.6748,30.4592,30.5713,34349.0
2020-03-31 09:55:00,35.49,35.86,35.44,35.81,27924.0,30.5972,30.9162,30.5541,30.873,27924.0
2020-03-31 10:00:00,35.82,35.93,35.73,35.85,11410.0,30.8817,30.9765,30.8041,30.9075,11410.0
2020-03-31 10:05:00,35.83,36.15,35.83,36.1,30188.0,30.8903,31.1662,30.8903,31.1231,30188.0
2020-03-31 10:10:00,36.12,36.48,36.12,36.38,38274.0,31.1403,31.4507,31.1403,31.3645,38274.0
2020-03-31 10:15:00,36.4,36.44,36.25,36.43,19567.0,31.3817,31.4162,31.2524,31.4076,19567.0
2020-03-31 10:20:00,36.43,36.46,36.21,36.23,22577.0,31.4076,31.4334,31.2179,31.2351,22577.0
2020-03-31 10:25:00,36.22,36.25,36.08,36.13,17447.0,31.2265,31.2524,31.1058,31.1489,17447.0
2020-03-31 10:30:00,36.12,36.16,36.04,36.09,12512.0,31.1403,31.1748,31.0713,31.1144,12512.0
2020-03-31 10:35:00,36.07,36.2,36.05,36.17,31223.0,31.0972,31.2093,31.08,31.1834,31223.0
2020-03-31 10:40:00,36.17,36.25,36.13,36.17,30712.0,31.1834,31.2524,31.1489,31.1834,30712.0
2020-03-31 10:45:00,36.13,36.25,36.11,36.22,15774.0,31.1489,31.2524,31.1317,31.2265,15774.0
2020-03-31 10:50:00,36.18,36.35,36.17,36.34,29971.0,31.192,31.3386,31.1834,31.33,29971.0
2020-03-31 10:55:00,36.34,36.45,36.34,36.37,26393.0,31.33,31.4248,31.33,31.3558,26393.0
2020-03-31 11:00:00,36.38,36.38,36.23,36.31,33543.0,31.3645,31.3645,31.2351,31.3041,33543.0
2020-03-31 11:05:00,36.32,36.39,36.23,36.25,42336.0,31.3127,31.3731,31.2351,31.2524,42336.0
2020-03-31 11:10:00,36.26,36.29,36.18,36.25,62320.0,31.261,31.2869,31.192,31.2524,62320.0
2020-03-31 11:15:00,36.24,36.33,36.18,36.25,37347.0,31.2438,31.3214,31.192,31.2524,37347.0
2020-03-31 11:20:00,36.27,36.3,36.18,36.27,23105.0,31.2696,31.2955,31.192,31.2696,23105.0
2020-03-31 11:25:00,36.26,36.32,36.19,36.27,28677.0,31.261,31.3127,31.2007,31.2696,28677.0
2020-03-31 11:30:00,36.26,36.28,36.19,36.23,83342.0,31.261,31.2783,31.2007,31.2351,83342.0
2020-03-31 11:35:00,36.23,36.23,36.01,36.03,60672.0,31.2351,31.2351,31.0455,31.0627,60672.0
2020-03-31 11:40:00,36.02,36.09,36.0,36.07,43664.0,31.0541,31.1144,31.0369,31.0972,43664.0
2020-03-31 11:45:00,36.06,36.09,35.96,36.05,44824.0,31.0886,31.1144,31.0024,31.08,44824.0
2020-03-31 11:50:00,36.06,36.08,35.98,35.98,20051.0,31.0886,31.1058,31.0196,31.0196,20051.0
2020-03-31 11:55:00,35.98,36.05,35.94,36.04,20420.0,31.0196,31.08,30.9851,31.0713,20420.0
2020-03-31 12:00:00,36.03,36.04,35.93,35.99,21972.0,31.0627,31.0713,30.9765,31.0282,21972.0
2020-03-31 12:05:00,35.98,36.06,35.98,36.06,20896.0,31.0196,31.0886,31.0196,31.0886,20896.0
2020-03-31 12:10:00,36.05,36.06,35.99,35.99,13643.0,31.08,31.0886,31.0282,31.0282,13643.0
2020-03-31 12:15:00,35.99,36.06,35.97,36.03,27852.0,31.0282,31.0886,31.011,31.0627,27852.0
2020-03-31 12:20:00,36.04,36.04,35.85,35.85,23771.0,31.0713,31.0713,30.9075,30.9075,23771.0
2020-03-31 12:25:00,35.84,35.84,35.65,35.72,38231.0,30.8989,30.8989,30.7351,30.7955,38231.0
2020-03-31 12:30:00,35.7,35.71,35.53,35.57,31940.0,30.7782,30.7868,30.6316,30.6661,31940.0
2020-03-31 12:35:00,35.55,35.58,35.35,35.38,23274.0,30.6489,30.6748,30.4765,30.5023,23274.0
2020-03-31 12:40:00,35.38,35.62,35.38,35.57,15386.0,30.5023,30.7092,30.5023,30.6661,15386.0
2020-03-31 12:45:00,35.55,35.63,35.52,35.57,11482.0,30.6489,30.7179,30.623,30.6661,11482.0
2020-03-31 12:50:00,35.58,35.6,35.49,35.6,12184.0,30.6748,30.692,30.5972,30.692,12184.0
2020-03-31 12:55:00,35.58,35.59,35.34,35.37,27847.0,30.6748,30.6834,30.4678,30.4937,27847.0
2020-03-31 13:00:00,35.37,35.49,35.37,35.37,17460.0,30.4937,30.5972,30.4937,30.4937,17460.0
2020-03-31 13:05:00,35.36,35.4,35.17,35.23,37574.0,30.4851,30.5196,30.3213,30.373,37574.0
2020-03-31 13:10:00,35.23,35.33,35.16,35.3,31572.0,30.373,30.4592,30.3127,30.4334,31572.0
2020-03-31 13:15:00,35.29,35.31,35.19,35.24,15935.0,30.4247,30.442,30.3385,30.3816,15935.0
2020-03-31 13:20:00,35.23,35.24,35.13,35.16,26261.0,30.373,30.3816,30.2868,30.3127,26261.0
2020-03-31 13:25:00,35.17,35.24,35.15,35.17,32162.0,30.3213,30.3816,30.304,30.3213,32162.0
2020-03-31 13:30:00,35.17,35.27,35.11,35.2,20377.0,30.3213,30.4075,30.2696,30.3471,20377.0
2020-03-31 13:35:00,35.21,35.31,35.21,35.27,16514.0,30.3558,30.442,30.3558,30.4075,16514.0
2020-03-31 13:40:00,35.28,35.36,35.21,35.31,27482.0,30.4161,30.4851,30.3558,30.442,27482.0
2020-03-31 13:45:00,35.35,35.41,35.35,35.37,14630.0,30.4765,30.5282,30.4765,30.4937,14630.0
2020-03-31 13:50:00,35.36,35.36,35.22,35.24,17633.0,30.4851,30.4851,30.3644,30.3816,17633.0
2020-03-31 13:55:00,35.25,35.43,35.25,35.37,44985.0,30.3903,30.5454,30.3903,30.4937,44985.0
2020-03-31 14:00:00,35.35,35.37,35.21,35.22,19909.0,30.4765,30.4937,30.3558,30.3644,19909.0
2020-03-31 14:05:00,35.23,35.36,35.2,35.32,19219.0,30.373,30.4851,30.3471,30.4506,19219.0
2020-03-31 14:10:00,35.32,35.32,35.12,35.12,23034.0,30.4506,30.4506,30.2782,30.2782,23034.0
2020-03-31 14:15:00,35.1,35.15,34.97,35.02,53138.0,30.2609,30.304,30.1489,30.192,53138.0
2020-03-31 14:20:00,35.04,35.17,35.03,35.12,24380.0,30.2092,30.3213,30.2006,30.2782,24380.0
2020-03-31 14:25:00,35.12,35.22,35.11,35.2,15381.0,30.2782,30.3644,30.2696,30.3471,15381.0
2020-03-31 14:30:00,35.21,35.32,35.19,35.28,11741.0,30.3558,30.4506,30.3385,30.4161,11741.0
2020-03-31 14:35:00,35.29,35.38,35.26,35.36,13251.0,30.4247,30.5023,30.3989,30.4851,13251.0
2020-03-31 14:40:00,35.36,35.4,35.3,35.3,31964.0,30.4851,30.5196,30.4334,30.4334,31964.0
2020-03-31 14:45:00,35.31,35.31,35.11,35.15,28430.0,30.442,30.442,30.2696,30.304,28430.0
2020-03-31 14:50:00,35.15,35.31,35.14,35.2,21660.0,30.304,30.442,30.2954,30.3471,21660.0
2020-03-31 14:55:00,35.21,35.25,35.15,35.22,23054.0,30.3558,30.3903,30.304,30.3644,23054.0
2020-03-31 15:00:00,35.2,35.26,35.13,35.14,17827.0,30.3471,30.3989,30.2868,30.2954,17827.0
2020-03-31 15:05:00,35.15,35.2,35.08,35.17,23592.0,30.304,30.3471,30.2437,30.3213,23592.0
2020-03-31 15:10:00,35.16,35.16,34.97,35.02,32985.0,30.3127,30.3127,30.1489,30.192,32985.0
2020-03-31 15:15:00,35.02,35.05,34.85,34.85,26073.0,30.192,30.2178,30.0454,30.0454,26073.0
2020-03-31 15:20:00,34.88,34.9,34.73,34.76,27003.0,30.0713,30.0885,29.9419,29.9678,27003.0
2020-03-31 15:25:00,34.76,34.88,34.75,34.79,31873.0,29.9678,30.0713,29.9592,29.9937,31873.0
2020-03-31 15:30:00,34.77,34.92,34.76,34.92,32687.0,29.9764,30.1057,29.9678,30.1057,32687.0
2020-03-31 15:35:00,34.9,34.93,34.81,34.89,30203.0,30.0885,30.1144,30.0109,30.0799,30203.0
2020-03-31 15:40:00,34.88,35.02,34.88,34.97,65309.0,30.0713,30.192,30.0713,30.1489,65309.0
2020-03-31 15:45:00,34.98,35.05,34.86,34.91,122543.0,30.1575,30.2178,30.054,30.0971,122543.0
2020-03-31 15:50:00,34.91,35.37,34.91,35.28,173015.0,30.0971,30.4937,30.0971,30.4161,173015.0
2020-03-31 15:55:00,35.31,35.45,35.08,35.19,199457.0,30.442,30.5627,30.2437,30.3385,199457.0
2020-04-01 09:30:00,33.7,33.96,33.52,33.83,87217.0,29.0539,29.2781,28.8988,29.166,87217.0
2020-04-01 09:35:00,33.88,34.2,33.75,34.05,30468.0,29.2091,29.485,29.097,29.3557,30468.0
2020-04-01 09:40:00,34.07,34.28,34.03,34.16,15903.0,29.3729,29.554,29.3384,29.4505,15903.0
2020-04-01 09:45:00,34.18,34.45,34.0,34.45,25024.0,29.4678,29.7005,29.3126,29.7005,25024.0
2020-04-01 09:50:00,34.44,34.45,34.19,34.35,26658.0,29.6919,29.7005,29.4764,29.6143,26658.0
2020-04-01 09:55:00,34.34,34.39,34.09,34.1,58792.0,29.6057,29.6488,29.3902,29.3988,58792.0
2020-04-01 10:00:00,34.24,34.29,34.16,34.17,23839.0,29.5195,29.5626,29.4505,29.4591,23839.0
2020-04-01 10:05:00,34.17,34.49,34.13,34.42,20225.0,29.4591,29.735,29.4247,29.6747,20225.0
2020-04-01 10:10:00,34.4,34.45,34.33,34.39,7400.0,29.6574,29.7005,29.5971,29.6488,7400.0
2020-04-01 10:15:00,34.4,34.61,34.38,34.52,17000.0,29.6574,29.8385,29.6402,29.7609,17000.0
2020-04-01 10:20:00,34.53,34.6,34.48,34.57,21240.0,29.7695,29.8299,29.7264,29.804,21240.0
2020-04-01 10:25:00,34.58,34.74,34.56,34.69,29819.0,29.8126,29.9506,29.7954,29.9075,29819.0
2020-04-01 10:30:00,34.67,34.9,34.65,34.82,35444.0,29.8902,30.0885,29.873,30.0195,35444.0
2020-04-01 10:35:00,34.84,34.97,34.8,34.85,30894.0,30.0368,30.1489,30.0023,30.0454,30894.0
2020-04-01 10:40:00,34.85,34.93,34.72,34.8,74983.0,30.0454,30.1144,29.9333,30.0023,74983.0
2020-04-01 10:45:00,34.82,34.91,34.8,34.86,28032.0,30.0195,30.0971,30.0023,30.054,28032.0
2020-04-01 10:50:00,34.85,34.92,34.8,34.8,25886.0,30.0454,30.1057,30.0023,30.0023,25886.0
2020-04-01 10:55:00,34.8,34.9,34.72,34.9,29094.0,30.0023,30.0885,29.9333,30.0885,29094.0
2020-04-01 11:00:00,34.9,34.96,34.78,34.91,31889.0,30.0885,30.1402,29.985,30.0971,31889.0
2020-04-01 11:05:00,34.9,34.9,34.81,34.83,23611.0,30.0885,30.0885,30.0109,30.0282,23611.0
2020-04-01 11:10:00,34.83,34.87,34.67,34.7,23627.0,30.0282,30.0626,29.8902,29.9161,23627.0
2020-04-01 11:15:00,34.7,34.71,34.63,34.66,16537.0,29.9161,29.9247,29.8557,29.8816,16537.0
2020-04-01 11:20:00,34.65,34.71,34.56,34.57,13062.0,29.873,29.9247,29.7954,29.804,13062.0
2020-04-01 11:25:00,34.56,34.58,34.42,34.43,21328.0,29.7954,29.8126,29.6747,29.6833,21328.0
2020-04-01 11:30:00,34.44,34.44,34.27,34.29,51542.0,29.6919,29.6919,29.5454,29.5626,51542.0
2020-04-01 11:35:00,34.29,34.48,34.29,34.36,16887.0,29.5626,29.7264,29.5626,29.623,16887.0
2020-04-01 11:40:00,34.34,34.36,34.2,34.32,15551.0,29.6057,29.623,29.485,29.5885,15551.0
2020-04-01 11:45:00,34.32,34.39,34.26,34.37,14723.0,29.5885,29.6488,29.5367,29.6316,14723.0
2020-04-01 11:50:00,34.39,34.51,34.37,34.51,17577.0,29.6488,29.7523,29.6316,29.7523,17577.0
2020-04-01 11:55:00,34.52,34.58,34.47,34.47,15527.0,29.7609,29.8126,29.7178,29.7178,15527.0
2020-04-01 12:00:00,34.46,34.49,34.32,34.36,14638.0,29.7092,29.735,29.5885,29.623,14638.0
2020-04-01 12:05:00,34.37,34.45,34.33,34.36,18565.0,29.6316,29.7005,29.5971,29.623,18565.0
2020-04-01 12:10:00,34.37,34.45,34.36,34.44,8545.0,29.6316,29.7005,29.623,29.6919,8545.0
2020-04-01 12:15:00,34.47,34.49,34.35,34.35,19115.0,29.7178,29.735,29.6143,29.6143,19115.0
2020-04-01 12:20:00,34.36,34.47,34.35,34.41,11925.0,29.623,29.7178,29.6143,29.6661,11925.0
2020-04-01 12:25:00,34.41,34.41,34.33,34.36,19122.0,29.6661,29.6661,29.5971,29.623,19122.0
2020-04-01 12:30:00,34.37,34.49,34.36,34.42,21990.0,29.6316,29.735,29.623,29.6747,21990.0
2020-04-01 12:35:00,34.41,34.45,34.32,34.34,14780.0,29.6661,29.7005,29.5885,29.6057,14780.0
2020-04-01 12:40:00,34.37,34.41,34.29,34.31,92260.0,29.6316,29.6661,29.5626,29.5798,92260.0
2020-04-01 12:45:00,34.3,34.35,34.2,34.2,13941.0,29.5712,29.6143,29.485,29.485,13941.0
2020-04-01 12:50:00,34.21,34.3,34.17,34.3,16758.0,29.4936,29.5712,29.4591,29.5712,16758.0
2020-04-01 12:55:00,34.31,34.38,34.29,34.35,14442.0,29.5798,29.6402,29.5626,29.6143,14442.0
2020-04-01 13:00:00,34.33,34.4,34.25,34.25,26683.0,29.5971,29.6574,29.5281,29.5281,26683.0
2020-04-01 13:05:00,34.25,34.31,34.18,34.23,14193.0,29.5281,29.5798,29.4678,29.5109,14193.0
2020-04-01 13:10:00,34.21,34.21,34.08,34.12,21683.0,29.4936,29.4936,29.3816,29.416,21683.0
2020-04-01 13:15:00,34.11,34.13,34.05,34.06,21483.0,29.4074,29.4247,29.3557,29.3643,21483.0
2020-04-01 13:20:00,34.06,34.23,34.05,34.21,17990.0,29.3643,29.5109,29.3557,29.4936,17990.0
2020-04-01 13:25:00,34.19,34.24,34.1,34.17,20029.0,29.4764,29.5195,29.3988,29.4591,20029.0
2020-04-01 13:30:00,34.16,34.16,34.08,34.09,19820.0,29.4505,29.4505,29.3816,29.3902,19820.0
2020-04-01 13:35:00,34.09,34.15,34.06,34.13,31630.0,29.3902,29.4419,29.3643,29.4247,31630.0
2020-04-01 13:40:00,34.13,34.25,34.12,34.18,29045.0,29.4247,29.5281,29.416,29.4678,29045.0
2020-04-01 13:45:00,34.17,34.23,34.12,34.19,17337.0,29.4591,29.5109,29.416,29.4764,17337.0
2020-04-01 13:50:00,34.17,34.31,34.17,34.28,13911.0,29.4591,29.5798,29.4591,29.554,13911.0
2020-04-01 13:55:00,34.3,34.31,34.23,34.26,16227.0,29.5712,29.5798,29.5109,29.5367,16227.0
2020-04-01 14:00:00,34.27,34.3,34.21,34.25,24009.0,29.5454,29.5712,29.4936,29.5281,24009.0
2020-04-01 14:05:00,34.25,34.4,34.24,34.32,42469.0,29.5281,29.6574,29.5195,29.5885,42469.0
2020-04-01 14:10:00,34.31,34.33,34.23,34.24,35619.0,29.5798,29.5971,29.5109,29.5195,35619.0
2020-04-01 14:15:00,34.22,34.26,34.11,34.13,16251.0,29.5023,29.5367,29.4074,29.4247,16251.0
2020-04-01 14:20:00,34.14,34.22,34.11,34.11,15495.0,29.4333,29.5023,29.4074,29.4074,15495.0
2020-04-01 14:25:00,34.11,34.19,34.11,34.15,13792.0,29.4074,29.4764,29.4074,29.4419,13792.0
2020-04-01 14:30:00,34.14,34.14,34.01,34.03,19415.0,29.4333,29.4333,29.3212,29.3384,19415.0
2020-04-01 14:35:00,34.02,34.15,34.02,34.12,24272.0,29.3298,29.4419,29.3298,29.416,24272.0
2020-04-01 14:40:00,34.1,34.1,34.03,34.04,26301.0,29.3988,29.3988,29.3384,29.3471,26301.0
2020-04-01 14:45:00,34.04,34.1,34.03,34.04,17295.0,29.3471,29.3988,29.3384,29.3471,17295.0
2020-04-01 14:50:00,34.04,34.06,33.9,33.91,33789.0,29.3471,29.3643,29.2264,29.235,33789.0
2020-04-01 14:55:00,33.92,33.94,33.86,33.88,23360.0,29.2436,29.2609,29.1919,29.2091,23360.0
2020-04-01 15:00:00,33.88,33.92,33.85,33.88,32717.0,29.2091,29.2436,29.1833,29.2091,32717.0
2020-04-01 15:05:00,33.89,33.9,33.74,33.77,26013.0,29.2177,29.2264,29.0884,29.1143,26013.0
2020-04-01 15:10:00,33.77,33.86,33.68,33.79,25587.0,29.1143,29.1919,29.0367,29.1315,25587.0
2020-04-01 15:15:00,33.77,33.94,33.77,33.92,45150.0,29.1143,29.2609,29.1143,29.2436,45150.0
2020-04-01 15:20:00,33.91,33.92,33.79,33.81,33246.0,29.235,29.2436,29.1315,29.1488,33246.0
2020-04-01 15:25:00,33.8,33.85,33.7,33.7,42105.0,29.1402,29.1833,29.0539,29.0539,42105.0
2020-04-01 15:30:00,33.7,33.78,33.63,33.69,44940.0,29.0539,29.1229,28.9936,29.0453,44940.0
2020-04-01 15:35:00,33.69,33.73,33.52,33.54,50007.0,29.0453,29.0798,28.8988,28.916,50007.0
2020-04-01 15:40:00,33.54,33.61,33.51,33.57,39786.0,28.916,28.9764,28.8901,28.9419,39786.0
2020-04-01 15:45:00,33.57,33.85,33.57,33.79,80912.0,28.9419,29.1833,28.9419,29.1315,80912.0
2020-04-01 15:50:00,33.8,33.94,33.7,33.89,115438.0,29.1402,29.2609,29.0539,29.2177,115438.0
2020-04-01 15:55:00,33.89,34.02,33.72,33.83,216647.0,29.2177,29.3298,29.0712,29.166,216647.0
2020-04-02 09:30:00,33.72,34.26,33.67,34.26,42706.0,29.0712,29.5367,29.0281,29.5367,42706.0
2020-04-02 09:35:00,34.21,34.34,34.05,34.07,37116.0,29.4936,29.6057,29.3557,29.3729,37116.0
2020-04-02 09:40:00,34.05,34.17,33.88,34.0,26313.0,29.3557,29.4591,29.2091,29.3126,26313.0
2020-04-02 09:45:00,33.98,34.01,33.76,33.83,10597.0,29.2953,29.3212,29.1057,29.166,10597.0
2020-04-02 09:50:00,33.83,33.93,33.67,33.69,11521.0,29.166,29.2522,29.0281,29.0453,11521.0
2020-04-02 09:55:00,33.71,33.98,33.71,33.95,12661.0,29.0626,29.2953,29.0626,29.2695,12661.0
2020-04-02 10:00:00,33.94,33.99,33.85,33.95,10520.0,29.2609,29.304,29.1833,29.2695,10520.0
2020-04-02 10:05:00,33.91,34.0,33.83,33.97,11363.0,29.235,29.3126,29.166,29.2867,11363.0
2020-04-02 10:10:00,33.98,34.19,33.98,34.17,42801.0,29.2953,29.4764,29.2953,29.4591,42801.0
2020-04-02 10:15:00,34.15,34.29,34.13,34.27,15138.0,29.4419,29.5626,29.4247,29.5454,15138.0
2020-04-02 10:20:00,34.28,34.42,34.25,34.32,16831.0,29.554,29.6747,29.5281,29.5885,16831.0
2020-04-02 10:25:00,34.34,34.42,34.15,34.4,12950.0,29.6057,29.6747,29.4419,29.6574,12950.0
2020-04-02 10:30:00,34.4,34.69,34.39,34.61,13259.0,29.6574,29.9075,29.6488,29.8385,13259.0
2020-04-02 10:35:00,34.65,35.16,34.65,35.16,50676.0,29.873,30.3127,29.873,30.3127,50676.0
2020-04-02 10:40:00,35.16,35.2,34.82,34.83,17897.0,30.3127,30.3471,30.0195,30.0282,17897.0
2020-04-02 10:45:00,34.82,34.89,34.56,34.67,19421.0,30.0195,30.0799,29.7954,29.8902,19421.0
2020-04-02 10:50:00,34.68,34.76,34.56,34.62,18888.0,29.8988,29.9678,29.7954,29.8471,18888.0
2020-04-02 10:55:00,34.61,34.84,34.6,34.81,36302.0,29.8385,30.0368,29.8299,30.0109,36302.0
2020-04-02 11:00:00,34.79,34.93,34.63,34.86,27412.0,29.9937,30.1144,29.8557,30.054,27412.0
2020-04-02 11:05:00,34.88,34.88,34.61,34.63,10736.0,30.0713,30.0713,29.8385,29.8557,10736.0
2020-04-02 11:10:00,34.64,34.65,34.53,34.6,7268.0,29.8643,29.873,29.7695,29.8299,7268.0
2020-04-02 11:15:00,34.63,34.82,34.63,34.81,25742.0,29.8557,30.0195,29.8557,30.0109,25742.0
2020-04-02 11:20:00,34.81,34.81,34.58,34.63,18357.0,30.0109,30.0109,29.8126,29.8557,18357.0
2020-04-02 11:25:00,34.6,34.6,34.4,34.52,13650.0,29.8299,29.8299,29.6574,29.7609,13650.0
2020-04-02 11:30:00,34.53,34.66,34.51,34.63,23673.0,29.7695,29.8816,29.7523,29.8557,23673.0
2020-04-02 11:35:00,34.63,34.67,34.41,34.5,14682.0,29.8557,29.8902,29.6661,29.7437,14682.0
2020-04-02 11:40:00,34.49,34.66,34.49,34.59,73363.0,29.735,29.8816,29.735,29.8212,73363.0
2020-04-02 11:45:00,34.59,34.72,34.55,34.69,11566.0,29.8212,29.9333,29.7868,29.9075,11566.0
2020-04-02 11:50:00,34.68,34.69,34.56,34.57,8893.0,29.8988,29.9075,29.7954,29.804,8893.0
2020-04-02 11:55:00,34.56,34.7,34.51,34.6,15422.0,29.7954,29.9161,29.7523,29.8299,15422.0
2020-04-02 12:00:00,34.61,34.61,34.53,34.58,10695.0,29.8385,29.8385,29.7695,29.8126,10695.0
2020-04-02 12:05:00,34.58,34.71,34.56,34.56,34612.0,29.8126,29.9247,29.7954,29.7954,34612.0
2020-04-02 12:10:00,34.53,34.72,34.52,34.66,15143.0,29.7695,29.9333,29.7609,29.8816,15143.0
2020-04-02 12:15:00,34.64,34.74,34.61,34.69,53025.0,29.8643,29.9506,29.8385,29.9075,53025.0
2020-04-02 12:20:00,34.71,34.75,34.54,34.54,10503.0,29.9247,29.9592,29.7781,29.7781,10503.0
2020-04-02 12:25:00,34.56,34.62,34.5,34.5,9400.0,29.7954,29.8471,29.7437,29.7437,9400.0
2020-04-02 12:30:00,34.51,34.53,34.4,34.4,17080.0,29.7523,29.7695,29.6574,29.6574,17080.0
2020-04-02 12:35:00,34.4,34.5,34.38,34.44,19985.0,29.6574,29.7437,29.6402,29.6919,19985.0
2020-04-02 12:40:00,34.45,34.51,34.38,34.43,18260.0,29.7005,29.7523,29.6402,29.6833,18260.0
2020-04-02 12:45:00,34.41,34.53,34.39,34.53,13050.0,29.6661,29.7695,29.6488,29.7695,13050.0
2020-04-02 12:50:00,34.52,34.57,34.51,34.55,12943.0,29.7609,29.804,29.7523,29.7868,12943.0
2020-04-02 12:55:00,34.53,34.54,34.43,34.45,11539.0,29.7695,29.7781,29.6833,29.7005,11539.0
2020-04-02 13:00:00,34.47,34.55,34.36,34.45,33483.0,29.7178,29.7868,29.623,29.7005,33483.0
2020-04-02 13:05:00,34.44,34.45,34.26,34.27,18387.0,29.6919,29.7005,29.5367,29.5454,18387.0
2020-04-02 13:10:00,34.27,34.28,34.13,34.13,10324.0,29.5454,29.554,29.4247,29.4247,10324.0
2020-04-02 13:15:00,34.12,34.17,34.06,34.09,20487.0,29.416,29.4591,29.3643,29.3902,20487.0
2020-04-02 13:20:00,34.07,34.2,34.04,34.13,25373.0,29.3729,29.485,29.3471,29.4247,25373.0
2020-04-02 13:25:00,34.12,34.14,33.98,33.98,26946.0,29.416,29.4333,29.2953,29.2953,26946.0
2020-04-02 13:30:00,33.99,34.01,33.93,33.98,25258.0,29.304,29.3212,29.2522,29.2953,25258.0
2020-04-02 13:35:00,33.99,34.05,33.92,33.95,17935.0,29.304,29.3557,29.2436,29.2695,17935.0
2020-04-02 13:40:00,33.93,34.15,33.93,34.13,42511.0,29.2522,29.4419,29.2522,29.4247,42511.0
2020-04-02 13:45:00,34.14,34.14,33.97,33.97,14658.0,29.4333,29.4333,29.2867,29.2867,14658.0
2020-04-02 13:50:00,33.97,34.06,33.95,34.04,14306.0,29.2867,29.3643,29.2695,29.3471,14306.0
2020-04-02 13:55:00,34.03,34.03,33.8,33.8,14817.0,29.3384,29.3384,29.1402,29.1402,14817.0
2020-04-02 14:00:00,33.81,33.82,33.66,33.7,18142.0,29.1488,29.1574,29.0195,29.0539,18142.0
2020-04-02 14:05:00,33.7,33.71,33.62,33.64,27518.0,29.0539,29.0626,28.985,29.0022,27518.0
2020-04-02 14:10:00,33.65,33.84,33.58,33.83,20570.0,29.0108,29.1746,28.9505,29.166,20570.0
2020-04-02 14:15:00,33.82,33.83,33.57,33.58,15871.0,29.1574,29.166,28.9419,28.9505,15871.0
2020-04-02 14:20:00,33.58,33.7,33.54,33.61,12588.0,28.9505,29.0539,28.916,28.9764,12588.0
2020-04-02 14:25:00,33.61,33.87,33.58,33.86,14534.0,28.9764,29.2005,28.9505,29.1919,14534.0
2020-04-02 14:30:00,33.84,33.9,33.74,33.81,17780.0,29.1746,29.2264,29.0884,29.1488,17780.0
2020-04-02 14:35:00,33.81,33.95,33.79,33.95,18130.0,29.1488,29.2695,29.1315,29.2695,18130.0
2020-04-02 14:40:00,33.95,33.97,33.76,33.77,13679.0,29.2695,29.2867,29.1057,29.1143,13679.0
2020-04-02 14:45:00,33.78,33.88,33.71,33.84,15457.0,29.1229,29.2091,29.0626,29.1746,15457.0
2020-04-02 14:50:00,33.84,34.06,33.8,34.01,24663.0,29.1746,29.3643,29.1402,29.3212,24663.0
2020-04-02 14:55:00,34.03,34.16,34.0,34.15,22098.0,29.3384,29.4505,29.3126,29.4419,22098.0
2020-04-02 15:00:00,34.17,34.22,34.06,34.09,25144.0,29.4591,29.5023,29.3643,29.3902,25144.0
2020-04-02 15:05:00,34.09,34.12,33.98,34.11,25806.0,29.3902,29.416,29.2953,29.4074,25806.0
2020-04-02 15:10:00,34.11,34.12,34.0,34.04,23576.0,29.4074,29.416,29.3126,29.3471,23576.0
2020-04-02 15:15:00,34.03,34.17,34.02,34.17,25010.0,29.3384,29.4591,29.3298,29.4591,25010.0
2020-04-02 15:20:00,34.16,34.21,34.08,34.08,24412.0,29.4505,29.4936,29.3816,29.3816,24412.0
2020-04-02 15:25:00,34.08,34.12,34.03,34.11,24813.0,29.3816,29.416,29.3384,29.4074,24813.0
2020-04-02 15:30:00,34.12,34.18,33.99,34.01,32753.0,29.416,29.4678,29.304,29.3212,32753.0
2020-04-02 15:35:00,34.01,34.09,33.89,33.95,26603.0,29.3212,29.3902,29.2177,29.2695,26603.0
2020-04-02 15:40:00,33.95,34.16,33.93,34.16,35893.0,29.2695,29.4505,29.2522,29.4505,35893.0
2020-04-02 15:45:00,34.17,34.2,33.97,34.03,39140.0,29.4591,29.485,29.2867,29.3384,39140.0
2020-04-02 15:50:00,34.02,34.37,34.02,34.25,76304.0,29.3298,29.6316,29.3298,29.5281,76304.0
2020-04-02 15:55:00,34.25,34.42,34.19,34.33,158616.0,29.5281,29.6747,29.4764,29.5971,158616.0
2020-04-03 09:30:00,34.05,34.23,33.85,34.19,60355.0,29.3557,29.5109,29.1833,29.4764,60355.0
2020-04-03 09:35:00,34.26,34.44,34.15,34.44,20346.0,29.5367,29.6919,29.4419,29.6919,20346.0
2020-04-03 09:40:00,34.47,34.68,34.46,34.59,12017.0,29.7178,29.8988,29.7092,29.8212,12017.0
2020-04-03 09:45:00,34.59,34.61,34.43,34.44,18113.0,29.8212,29.8385,29.6833,29.6919,18113.0
2020-04-03 09:50:00,34.48,34.49,34.29,34.38,12269.0,29.7264,29.735,29.5626,29.6402,12269.0
2020-04-03 09:55:00,34.42,34.55,34.42,34.49,10228.0,29.6747,29.7868,29.6747,29.735,10228.0
2020-04-03 10:00:00,34.49,34.63,34.37,34.38,12488.0,29.735,29.8557,29.6316,29.6402,12488.0
2020-04-03 10:05:00,34.4,34.57,34.4,34.49,8683.0,29.6574,29.804,29.6574,29.735,8683.0
2020-04-03 10:10:00,34.49,34.62,34.47,34.52,23145.0,29.735,29.8471,29.7178,29.7609,23145.0
2020-04-03 10:15:00,34.52,34.53,34.33,34.36,19757.0,29.7609,29.7695,29.5971,29.623,19757.0
2020-04-03 10:20:00,34.34,34.39,34.14,34.29,20165.0,29.6057,29.6488,29.4333,29.5626,20165.0
2020-04-03 10:25:00,34.29,34.32,34.16,34.2,17055.0,29.5626,29.5885,29.4505,29.485,17055.0
2020-04-03 10:30:00,34.2,34.26,34.14,34.17,21264.0,29.485,29.5367,29.4333,29.4591,21264.0
2020-04-03 10:35:00,34.17,34.24,34.11,34.15,9902.0,29.4591,29.5195,29.4074,29.4419,9902.0
2020-04-03 10:40:00,34.16,34.18,34.05,34.16,26128.0,29.4505,29.4678,29.3557,29.4505,26128.0
2020-04-03 10:45:00,34.14,34.24,34.1,34.18,9717.0,29.4333,29.5195,29.3988,29.4678,9717.0
2020-04-03 10:50:00,34.18,34.25,34.08,34.08,11881.0,29.4678,29.5281,29.3816,29.3816,11881.0
2020-04-03 10:55:00,34.09,34.25,34.09,34.25,5428.0,29.3902,29.5281,29.3902,29.5281,5428.0
2020-04-03 11:00:00,34.26,34.38,34.22,34.22,14482.0,29.5367,29.6402,29.5023,29.5023,14482.0
2020-04-03 11:05:00,34.22,34.29,34.16,34.24,10523.0,29.5023,29.5626,29.4505,29.5195,10523.0
2020-04-03 11:10:00,34.23,34.26,34.13,34.13,8740.0,29.5109,29.5367,29.4247,29.4247,8740.0
2020-04-03 11:15:00,34.13,34.21,34.13,34.19,6141.0,29.4247,29.4936,29.4247,29.4764,6141.0
2020-04-03 11:20:00,34.2,34.22,34.1,34.1,11530.0,29.485,29.5023,29.3988,29.3988,11530.0
2020-04-03 11:25:00,34.12,34.16,34.11,34.14,8102.0,29.416,29.4505,29.4074,29.4333,8102.0
2020-04-03 11:30:00,34.14,34.27,34.07,34.25,19849.0,29.4333,29.5454,29.3729,29.5281,19849.0
2020-04-03 11:35:00,34.24,34.28,34.11,34.27,13432.0,29.5195,29.554,29.4074,29.5454,13432.0
2020-04-03 11:40:00,34.27,34.28,34.13,34.14,14829.0,29.5454,29.554,29.4247,29.4333,14829.0
2020-04-03 11:45:00,34.11,34.12,34.05,34.1,7524.0,29.4074,29.416,29.3557,29.3988,7524.0
2020-04-03 11:50:00,34.13,34.2,34.1,34.19,13018.0,29.4247,29.485,29.3988,29.4764,13018.0
2020-04-03 11:55:00,34.18,34.28,34.18,34.23,9328.0,29.4678,29.554,29.4678,29.5109,9328.0
2020-04-03 12:00:00,34.23,34.28,34.17,34.21,9172.0,29.5109,29.554,29.4591,29.4936,9172.0
2020-04-03 12:05:00,34.2,34.21,34.06,34.12,7659.0,29.485,29.4936,29.3643,29.416,7659.0
2020-04-03 12:10:00,34.14,34.16,34.08,34.09,9293.0,29.4333,29.4505,29.3816,29.3902,9293.0
2020-04-03 12:15:00,34.1,34.15,34.01,34.03,15512.0,29.3988,29.4419,29.3212,29.3384,15512.0
2020-04-03 12:20:00,34.03,34.14,34.03,34.09,22130.0,29.3384,29.4333,29.3384,29.3902,22130.0
2020-04-03 12:25:00,34.09,34.17,34.03,34.16,14511.0,29.3902,29.4591,29.3384,29.4505,14511.0
2020-04-03 12:30:00,34.15,34.26,34.13,34.19,31667.0,29.4419,29.5367,29.4247,29.4764,31667.0
2020-04-03 12:35:00,34.2,34.26,34.2,34.24,13177.0,29.485,29.5367,29.485,29.5195,13177.0
2020-04-03 12:40:00,34.23,34.29,34.21,34.27,12689.0,29.5109,29.5626,29.4936,29.5454,12689.0
2020-04-03 12:45:00,34.27,34.28,34.16,34.19,11235.0,29.5454,29.554,29.4505,29.4764,11235.0
2020-04-03 12:50:00,34.2,34.3,34.19,34.29,22653.0,29.485,29.5712,29.4764,29.5626,22653.0
2020-04-03 12:55:00,34.28,34.36,34.24,34.34,10712.0,29.554,29.623,29.5195,29.6057,10712.0
2020-04-03 13:00:00,34.36,34.36,34.28,34.32,9589.0,29.623,29.623,29.554,29.5885,9589.0
2020-04-03 13:05:00,34.32,34.41,34.31,34.41,10386.0,29.5885,29.6661,29.5798,29.6661,10386.0
2020-04-03 13:10:00,34.41,34.41,34.26,34.27,8040.0,29.6661,29.6661,29.5367,29.5454,8040.0
2020-04-03 13:15:00,34.27,34.4,34.26,34.37,13575.0,29.5454,29.6574,29.5367,29.6316,13575.0
2020-04-03 13:20:00,34.38,34.38,34.29,34.33,84303.0,29.6402,29.6402,29.5626,29.5971,84303.0
2020-04-03 13:25:00,34.33,34.36,34.18,34.22,22378.0,29.5971,29.623,29.4678,29.5023,22378.0
2020-04-03 13:30:00,34.2,34.2,34.07,34.09,8360.0,29.485,29.485,29.3729,29.3902,8360.0
2020-04-03 13:35:00,34.08,34.16,34.05,34.06,10095.0,29.3816,29.4505,29.3557,29.3643,10095.0
2020-04-03 13:40:00,34.04,34.09,34.01,34.09,8905.0,29.3471,29.3902,29.3212,29.3902,8905.0
2020-04-03 13:45:00,34.09,34.14,34.05,34.12,11858.0,29.3902,29.4333,29.3557,29.416,11858.0
2020-04-03 13:50:00,34.14,34.14,34.04,34.08,5183.0,29.4333,29.4333,29.3471,29.3816,5183.0
2020-04-03 13:55:00,34.08,34.08,34.0,34.05,7840.0,29.3816,29.3816,29.3126,29.3557,7840.0
2020-04-03 14:00:00,34.07,34.14,34.03,34.07,10791.0,29.3729,29.4333,29.3384,29.3729,10791.0
2020-04-03 14:05:00,34.06,34.08,34.0,34.03,6423.0,29.3643,29.3816,29.3126,29.3384,6423.0
2020-04-03 14:10:00,34.02,34.04,33.96,34.03,10076.0,29.3298,29.3471,29.2781,29.3384,10076.0
2020-04-03 14:15:00,34.07,34.08,33.98,34.06,18484.0,29.3729,29.3816,29.2953,29.3643,18484.0
2020-04-03 14:20:00,34.04,34.14,34.03,34.13,6316.0,29.3471,29.4333,29.3384,29.4247,6316.0
2020-04-03 14:25:00,34.1,34.28,34.08,34.28,11702.0,29.3988,29.554,29.3816,29.554,11702.0
2020-04-03 14:30:00,34.27,34.27,34.16,34.27,33174.0,29.5454,29.5454,29.4505,29.5454,33174.0
2020-04-03 14:35:00,34.29,34.33,34.24,34.27,7128.0,29.5626,29.5971,29.5195,29.5454,7128.0
2020-04-03 14:40:00,34.27,34.33,34.13,34.15,9467.0,29.5454,29.5971,29.4247,29.4419,9467.0
2020-04-03 14:45:00,34.17,34.28,34.17,34.27,13646.0,29.4591,29.554,29.4591,29.5454,13646.0
2020-04-03 14:50:00,34.27,34.43,34.27,34.37,10426.0,29.5454,29.6833,29.5454,29.6316,10426.0
2020-04-03 14:55:00,34.39,34.53,34.34,34.53,24025.0,29.6488,29.7695,29.6057,29.7695,24025.0
2020-04-03 15:00:00,34.55,34.58,34.41,34.46,21975.0,29.7868,29.8126,29.6661,29.7092,21975.0
2020-04-03 15:05:00,34.44,34.45,34.25,34.33,87760.0,29.6919,29.7005,29.5281,29.5971,87760.0
2020-04-03 15:10:00,34.31,34.55,34.29,34.52,46916.0,29.5798,29.7868,29.5626,29.7609,46916.0
2020-04-03 15:15:00,34.52,34.7,34.52,34.6,30501.0,29.7609,29.9161,29.7609,29.8299,30501.0
2020-04-03 15:20:00,34.63,34.63,34.49,34.5,17679.0,29.8557,29.8557,29.735,29.7437,17679.0
2020-04-03 15:25:00,34.48,34.56,34.43,34.53,25138.0,29.7264,29.7954,29.6833,29.7695,25138.0
2020-04-03 15:30:00,34.53,34.64,34.49,34.49,30936.0,29.7695,29.8643,29.735,29.735,30936.0
2020-04-03 15:35:00,34.48,34.55,34.37,34.38,21342.0,29.7264,29.7868,29.6316,29.6402,21342.0
2020-04-03 15:40:00,34.4,34.43,34.23,34.26,20506.0,29.6574,29.6833,29.5109,29.5367,20506.0
2020-04-03 15:45:00,34.27,34.53,34.26,34.49,25987.0,29.5454,29.7695,29.5367,29.735,25987.0
2020-04-03 15:50:00,34.6,34.79,34.54,34.74,78372.0,29.8299,29.9937,29.7781,29.9506,78372.0
2020-04-03 15:55:00,34.74,34.76,34.5,34.65,109424.0,29.9506,29.9678,29.7437,29.873,109424.0
2020-04-06 09:30:00,35.84,35.96,35.68,35.68,100080.0,30.8989,31.0024,30.761,30.761,100080.0
2020-04-06 09:35:00,35.67,35.8,35.61,35.73,59712.0,30.7523,30.8644,30.7006,30.8041,59712.0
2020-04-06 09:40:00,35.75,35.84,35.68,35.76,27774.0,30.8213,30.8989,30.761,30.8299,27774.0
2020-04-06 09:45:00,35.77,35.84,35.74,35.82,24610.0,30.8386,30.8989,30.8127,30.8817,24610.0
2020-04-06 09:50:00,35.79,35.93,35.75,35.88,70010.0,30.8558,30.9765,30.8213,30.9334,70010.0
2020-04-06 09:55:00,35.89,35.94,35.65,35.66,193668.0,30.942,30.9851,30.7351,30.7437,193668.0
2020-04-06 10:00:00,35.67,35.87,35.64,35.79,119998.0,30.7523,30.9248,30.7265,30.8558,119998.0
2020-04-06 10:05:00,35.79,35.85,35.65,35.69,108742.0,30.8558,30.9075,30.7351,30.7696,108742.0
2020-04-06 10:10:00,35.67,35.67,35.51,35.54,30431.0,30.7523,30.7523,30.6144,30.6403,30431.0
2020-04-06 10:15:00,35.55,35.62,35.48,35.55,38068.0,30.6489,30.7092,30.5885,30.6489,38068.0
2020-04-06 10:20:00,35.55,35.64,35.54,35.55,21427.0,30.6489,30.7265,30.6403,30.6489,21427.0
2020-04-06 10:25:00,35.55,35.6,35.34,35.35,31334.0,30.6489,30.692,30.4678,30.4765,31334.0
2020-04-06 10:30:00,35.33,35.46,35.26,35.4,28430.0,30.4592,30.5713,30.3989,30.5196,28430.0
2020-04-06 10:35:00,35.41,35.5,35.34,35.44,15010.0,30.5282,30.6058,30.4678,30.5541,15010.0
2020-04-06 10:40:00,35.44,35.5,35.39,35.48,14167.0,30.5541,30.6058,30.511,30.5885,14167.0
2020-04-06 10:45:00,35.49,35.52,35.38,35.47,17472.0,30.5972,30.623,30.5023,30.5799,17472.0
2020-04-06 10:50:00,35.48,35.55,35.48,35.52,18530.0,30.5885,30.6489,30.5885,30.623,18530.0
2020-04-06 10:55:00,35.52,35.53,35.48,35.51,15637.0,30.623,30.6316,30.5885,30.6144,15637.0
2020-04-06 11:00:00,35.52,35.58,35.47,35.56,73513.0,30.623,30.6748,30.5799,30.6575,73513.0
2020-04-06 11:05:00,35.55,35.59,35.52,35.55,75766.0,30.6489,30.6834,30.623,30.6489,75766.0
2020-04-06 11:10:00,35.56,35.56,35.45,35.49,73316.0,30.6575,30.6575,30.5627,30.5972,73316.0
2020-04-06 11:15:00,35.49,35.52,35.41,35.47,36130.0,30.5972,30.623,30.5282,30.5799,36130.0
2020-04-06 11:20:00,35.44,35.51,35.4,35.5,28047.0,30.5541,30.6144,30.5196,30.6058,28047.0
2020-04-06 11:25:00,35.51,35.6,35.5,35.6,25995.0,30.6144,30.692,30.6058,30.692,25995.0
2020-04-06 11:30:00,35.58,35.6,35.5,35.54,31472.0,30.6748,30.692,30.6058,30.6403,31472.0
2020-04-06 11:35:00,35.54,35.61,35.5,35.57,92153.0,30.6403,30.7006,30.6058,30.6661,92153.0
2020-04-06 11:40:00,35.58,35.67,35.54,35.66,114904.0,30.6748,30.7523,30.6403,30.7437,114904.0
2020-04-06 11:45:00,35.64,35.9,35.64,35.88,82751.0,30.7265,30.9506,30.7265,30.9334,82751.0
2020-04-06 11:50:00,35.88,35.91,35.73,35.82,55496.0,30.9334,30.9593,30.8041,30.8817,55496.0
2020-04-06 11:55:00,35.81,35.82,35.7,35.73,27908.0,30.873,30.8817,30.7782,30.8041,27908.0
2020-04-06 12:00:00,35.75,35.83,35.68,35.83,10883.0,30.8213,30.8903,30.761,30.8903,10883.0
2020-04-06 12:05:00,35.84,35.9,35.81,35.88,11978.0,30.8989,30.9506,30.873,30.9334,11978.0
2020-04-06 12:10:00,35.86,35.95,35.83,35.95,11993.0,30.9162,30.9937,30.8903,30.9937,11993.0
2020-04-06 12:15:00,35.95,35.99,35.92,35.98,29818.0,30.9937,31.0282,30.9679,31.0196,29818.0
2020-04-06 12:20:00,35.99,36.0,35.95,35.98,61432.0,31.0282,31.0369,30.9937,31.0196,61432.0
2020-04-06 12:25:00,35.97,35.97,35.9,35.93,19649.0,31.011,31.011,30.9506,30.9765,19649.0
2020-04-06 12:30:00,35.93,35.93,35.76,35.82,26744.0,30.9765,30.9765,30.8299,30.8817,26744.0
2020-04-06 12:35:00,35.82,35.92,35.82,35.89,10022.0,30.8817,30.9679,30.8817,30.942,10022.0
2020-04-06 12:40:00,35.91,35.91,35.78,35.8,10692.0,30.9593,30.9593,30.8472,30.8644,10692.0
2020-04-06 12:45:00,35.79,35.81,35.74,35.77,12438.0,30.8558,30.873,30.8127,30.8386,12438.0
2020-04-06 12:50:00,35.76,35.81,35.75,35.77,10282.0,30.8299,30.873,30.8213,30.8386,10282.0
2020-04-06 12:55:00,35.78,35.79,35.72,35.77,10458.0,30.8472,30.8558,30.7955,30.8386,10458.0
2020-04-06 13:00:00,35.77,35.79,35.6,35.63,34822.0,30.8386,30.8558,30.692,30.7179,34822.0
2020-04-06 13:05:00,35.65,35.68,35.61,35.63,11166.0,30.7351,30.761,30.7006,30.7179,11166.0
2020-04-06 13:10:00,35.62,35.65,35.59,35.62,19163.0,30.7092,30.7351,30.6834,30.7092,19163.0
2020-04-06 13:15:00,35.62,35.67,35.61,35.67,15558.0,30.7092,30.7523,30.7006,30.7523,15558.0
2020-04-06 13:20:00,35.67,35.83,35.67,35.81,25838.0,30.7523,30.8903,30.7523,30.873,25838.0
2020-04-06 13:25:00,35.82,35.83,35.75,35.78,15928.0,30.8817,30.8903,30.8213,30.8472,15928.0
2020-04-06 13:30:00,35.78,35.81,35.74,35.78,26254.0,30.8472,30.873,30.8127,30.8472,26254.0
2020-04-06 13:35:00,35.79,35.83,35.76,35.82,23192.0,30.8558,30.8903,30.8299,30.8817,23192.0
2020-04-06 13:40:00,35.81,35.87,35.8,35.85,12101.0,30.873,30.9248,30.8644,30.9075,12101.0
2020-04-06 13:45:00,35.85,35.94,35.83,35.91,56780.0,30.9075,30.9851,30.8903,30.9593,56780.0
2020-04-06 13:50:00,35.92,35.96,35.9,35.9,8244.0,30.9679,31.0024,30.9506,30.9506,8244.0
2020-04-06 13:55:00,35.9,35.94,35.88,35.93,84363.0,30.9506,30.9851,30.9334,30.9765,84363.0
2020-04-06 14:00:00,35.9,35.93,35.86,35.93,14990.0,30.9506,30.9765,30.9162,30.9765,14990.0
2020-04-06 14:05:00,35.93,35.97,35.89,35.96,53466.0,30.9765,31.011,30.942,31.0024,53466.0
2020-04-06 14:10:00,35.96,35.96,35.84,35.85,26228.0,31.0024,31.0024,30.8989,30.9075,26228.0
2020-04-06 14:15:00,35.85,35.87,35.81,35.82,21432.0,30.9075,30.9248,30.873,30.8817,21432.0
2020-04-06 14:20:00,35.82,35.85,35.74,35.8,19646.0,30.8817,30.9075,30.8127,30.8644,19646.0
2020-04-06 14:25:00,35.78,35.78,35.69,35.71,18816.0,30.8472,30.8472,30.7696,30.7868,18816.0
2020-04-06 14:30:00,35.72,35.73,35.58,35.6,25838.0,30.7955,30.8041,30.6748,30.692,25838.0
2020-04-06 14:35:00,35.58,35.6,35.56,35.59,38100.0,30.6748,30.692,30.6575,30.6834,38100.0
2020-04-06 14:40:00,35.58,35.65,35.57,35.65,31685.0,30.6748,30.7351,30.6661,30.7351,31685.0
2020-04-06 14:45:00,35.65,35.67,35.61,35.66,18802.0,30.7351,30.7523,30.7006,30.7437,18802.0
2020-04-06 14:50:00,35.66,35.67,35.62,35.63,21667.0,30.7437,30.7523,30.7092,30.7179,21667.0
2020-04-06 14:55:00,35.62,35.69,35.62,35.62,27243.0,30.7092,30.7696,30.7092,30.7092,27243.0
2020-04-06 15:00:00,35.62,35.69,35.53,35.68,15123.0,30.7092,30.7696,30.6316,30.761,15123.0
2020-04-06 15:05:00,35.68,35.76,35.65,35.72,48408.0,30.761,30.8299,30.7351,30.7955,48408.0
2020-04-06 15:10:00,35.73,35.77,35.64,35.67,21002.0,30.8041,30.8386,30.7265,30.7523,21002.0
2020-04-06 15:15:00,35.69,35.69,35.51,35.54,18709.0,30.7696,30.7696,30.6144,30.6403,18709.0
2020-04-06 15:20:00,35.53,35.68,35.53,35.68,21053.0,30.6316,30.761,30.6316,30.761,21053.0
2020-04-06 15:25:00,35.68,35.69,35.62,35.68,21770.0,30.761,30.7696,30.7092,30.761,21770.0
2020-04-06 15:30:00,35.67,35.7,35.63,35.65,80008.0,30.7523,30.7782,30.7179,30.7351,80008.0
2020-04-06 15:35:00,35.66,35.69,35.61,35.67,39564.0,30.7437,30.7696,30.7006,30.7523,39564.0
2020-04-06 15:40:00,35.66,35.74,35.63,35.73,39230.0,30.7437,30.8127,30.7179,30.8041,39230.0
2020-04-06 15:45:00,35.74,35.75,35.67,35.74,55594.0,30.8127,30.8213,30.7523,30.8127,55594.0
2020-04-06 15:50:00,35.74,35.92,35.73,35.92,214679.0,30.8127,30.9679,30.8041,30.9679,214679.0
2020-04-06 15:55:00,35.93,36.02,35.73,35.76,259367.0,30.9765,31.0541,30.8041,30.8299,259367.0
2020-04-07 09:30:00,36.81,36.9,36.48,36.68,87915.0,31.7352,31.8128,31.4507,31.6231,87915.0
2020-04-07 09:35:00,36.68,36.84,36.61,36.77,40446.0,31.6231,31.761,31.5628,31.7007,40446.0
2020-04-07 09:40:00,36.76,37.05,36.75,36.99,44338.0,31.6921,31.9421,31.6835,31.8904,44338.0
2020-04-07 09:45:00,37.05,37.14,36.98,37.07,30922.0,31.9421,32.0197,31.8817,31.9593,30922.0
2020-04-07 09:50:00,37.08,37.42,37.08,37.42,42506.0,31.968,32.2611,31.968,32.2611,42506.0
2020-04-07 09:55:00,37.41,37.43,37.24,37.34,25324.0,32.2525,32.2697,32.1059,32.1921,25324.0
2020-04-07 10:00:00,37.37,37.39,37.11,37.13,17990.0,32.218,32.2352,31.9938,32.0111,17990.0
2020-04-07 10:05:00,37.13,37.22,36.85,36.85,28013.0,32.0111,32.0887,31.7697,31.7697,28013.0
2020-04-07 10:10:00,36.84,36.89,36.68,36.73,31606.0,31.761,31.8042,31.6231,31.6662,31606.0
2020-04-07 10:15:00,36.72,36.74,36.51,36.61,36960.0,31.6576,31.6748,31.4765,31.5628,36960.0
2020-04-07 10:20:00,36.62,36.73,36.46,36.56,35050.0,31.5714,31.6662,31.4334,31.5196,35050.0
2020-04-07 10:25:00,36.52,36.56,36.43,36.43,10548.0,31.4852,31.5196,31.4076,31.4076,10548.0
2020-04-07 10:30:00,36.45,36.62,36.45,36.6,15833.0,31.4248,31.5714,31.4248,31.5541,15833.0
2020-04-07 10:35:00,36.57,36.64,36.51,36.52,24157.0,31.5283,31.5886,31.4765,31.4852,24157.0
2020-04-07 10:40:00,36.55,36.74,36.5,36.59,46794.0,31.511,31.6748,31.4679,31.5455,46794.0
2020-04-07 10:45:00,36.61,36.71,36.49,36.5,14342.0,31.5628,31.649,31.4593,31.4679,14342.0
2020-04-07 10:50:00,36.51,36.64,36.4,36.57,56832.0,31.4765,31.5886,31.3817,31.5283,56832.0
2020-04-07 10:55:00,36.61,36.75,36.59,36.61,33752.0,31.5628,31.6835,31.5455,31.5628,33752.0
2020-04-07 11:00:00,36.61,36.63,36.52,36.62,15142.0,31.5628,31.58,31.4852,31.5714,15142.0
2020-04-07 11:05:00,36.6,36.77,36.57,36.72,20020.0,31.5541,31.7007,31.5283,31.6576,20020.0
2020-04-07 11:10:00,36.74,36.85,36.72,36.79,25465.0,31.6748,31.7697,31.6576,31.7179,25465.0
2020-04-07 11:15:00,36.84,36.99,36.83,36.86,14796.0,31.761,31.8904,31.7524,31.7783,14796.0
2020-04-07 11:20:00,36.84,36.92,36.8,36.9,10898.0,31.761,31.83,31.7266,31.8128,10898.0
2020-04-07 11:25:00,36.88,37.01,36.82,37.0,18975.0,31.7955,31.9076,31.7438,31.899,18975.0
2020-04-07 11:30:00,36.99,37.15,36.99,37.1,12459.0,31.8904,32.0283,31.8904,31.9852,12459.0
2020-04-07 11:35:00,37.1,37.16,37.06,37.16,12587.0,31.9852,32.0369,31.9507,32.0369,12587.0
2020-04-07 11:40:00,37.19,37.19,37.1,37.12,12381.0,32.0628,32.0628,31.9852,32.0024,12381.0
2020-04-07 11:45:00,37.12,37.17,37.07,37.07,19300.0,32.0024,32.0456,31.9593,31.9593,19300.0
2020-04-07 11:50:00,37.08,37.09,36.98,37.07,20389.0,31.968,31.9766,31.8817,31.9593,20389.0
2020-04-07 11:55:00,37.07,37.15,37.04,37.12,33290.0,31.9593,32.0283,31.9335,32.0024,33290.0
2020-04-07 12:00:00,37.13,37.26,37.13,37.24,14945.0,32.0111,32.1231,32.0111,32.1059,14945.0
2020-04-07 12:05:00,37.28,37.42,37.26,37.41,10356.0,32.1404,32.2611,32.1231,32.2525,10356.0
2020-04-07 12:10:00,37.4,37.41,37.34,37.35,16781.0,32.2438,32.2525,32.1921,32.2007,16781.0
2020-04-07 12:15:00,37.38,37.58,37.38,37.58,19172.0,32.2266,32.399,32.2266,32.399,19172.0
2020-04-07 12:20:00,37.58,37.58,37.4,37.4,13645.0,32.399,32.399,32.2438,32.2438,13645.0
2020-04-07 12:25:00,37.41,37.5,37.41,37.43,47156.0,32.2525,32.3301,32.2525,32.2697,47156.0
2020-04-07 12:30:00,37.41,37.43,37.21,37.24,35401.0,32.2525,32.2697,32.08,32.1059,35401.0
2020-04-07 12:35:00,37.23,37.27,37.11,37.19,18448.0,32.0973,32.1318,31.9938,32.0628,18448.0
2020-04-07 12:40:00,37.2,37.29,37.16,37.29,6202.0,32.0714,32.149,32.0369,32.149,6202.0
2020-04-07 12:45:00,37.31,37.31,37.25,37.29,12309.0,32.1662,32.1662,32.1145,32.149,12309.0
2020-04-07 12:50:00,37.29,37.29,37.15,37.15,6774.0,32.149,32.149,32.0283,32.0283,6774.0
2020-04-07 12:55:00,37.15,37.21,37.12,37.18,16837.0,32.0283,32.08,32.0024,32.0542,16837.0
2020-04-07 13:00:00,37.19,37.24,37.12,37.16,7339.0,32.0628,32.1059,32.0024,32.0369,7339.0
2020-04-07 13:05:00,37.14,37.21,37.11,37.12,7098.0,32.0197,32.08,31.9938,32.0024,7098.0
2020-04-07 13:10:00,37.12,37.15,37.04,37.14,16421.0,32.0024,32.0283,31.9335,32.0197,16421.0
2020-04-07 13:15:00,37.15,37.15,37.04,37.1,17445.0,32.0283,32.0283,31.9335,31.9852,17445.0
2020-04-07 13:20:00,37.09,37.11,37.03,37.08,14945.0,31.9766,31.9938,31.9249,31.968,14945.0
2020-04-07 13:25:00,37.09,37.14,37.06,37.14,10316.0,31.9766,32.0197,31.9507,32.0197,10316.0
2020-04-07 13:30:00,37.13,37.13,36.95,36.97,18373.0,32.0111,32.0111,31.8559,31.8731,18373.0
2020-04-07 13:35:00,36.97,37.01,36.93,36.99,13156.0,31.8731,31.9076,31.8386,31.8904,13156.0
2020-04-07 13:40:00,36.98,37.07,36.92,37.02,14182.0,31.8817,31.9593,31.83,31.9162,14182.0
2020-04-07 13:45:00,37.0,37.13,37.0,37.02,12105.0,31.899,32.0111,31.899,31.9162,12105.0
2020-04-07 13:50:00,36.99,37.02,36.94,37.01,9018.0,31.8904,31.9162,31.8473,31.9076,9018.0
2020-04-07 13:55:00,36.99,37.0,36.93,36.97,6867.0,31.8904,31.899,31.8386,31.8731,6867.0
2020-04-07 14:00:00,36.95,36.96,36.84,36.86,8830.0,31.8559,31.8645,31.761,31.7783,8830.0
2020-04-07 14:05:00,36.84,36.84,36.71,36.75,15460.0,31.761,31.761,31.649,31.6835,15460.0
2020-04-07 14:10:00,36.75,36.8,36.69,36.72,17533.0,31.6835,31.7266,31.6317,31.6576,17533.0
2020-04-07 14:15:00,36.71,36.77,36.59,36.61,20717.0,31.649,31.7007,31.5455,31.5628,20717.0
2020-04-07 14:20:00,36.62,36.81,36.59,36.73,11478.0,31.5714,31.7352,31.5455,31.6662,11478.0
2020-04-07 14:25:00,36.73,36.88,36.69,36.7,15420.0,31.6662,31.7955,31.6317,31.6403,15420.0
2020-04-07 14:30:00,36.68,36.81,36.68,36.75,14648.0,31.6231,31.7352,31.6231,31.6835,14648.0
2020-04-07 14:35:00,36.74,36.74,36.61,36.61,9214.0,31.6748,31.6748,31.5628,31.5628,9214.0
2020-04-07 14:40:00,36.6,36.63,36.41,36.44,13477.0,31.5541,31.58,31.3903,31.4162,13477.0
2020-04-07 14:45:00,36.47,36.56,36.45,36.46,15692.0,31.4421,31.5196,31.4248,31.4334,15692.0
2020-04-07 14:50:00,36.44,36.51,36.33,36.35,12739.0,31.4162,31.4765,31.3214,31.3386,12739.0
2020-04-07 14:55:00,36.32,36.41,36.28,36.3,18326.0,31.3127,31.3903,31.2783,31.2955,18326.0
2020-04-07 15:00:00,36.31,36.45,36.31,36.43,17825.0,31.3041,31.4248,31.3041,31.4076,17825.0
2020-04-07 15:05:00,36.4,36.51,36.37,36.5,12162.0,31.3817,31.4765,31.3558,31.4679,12162.0
2020-04-07 15:10:00,36.5,36.55,36.41,36.48,20712.0,31.4679,31.511,31.3903,31.4507,20712.0
2020-04-07 15:15:00,36.47,36.5,36.25,36.25,13135.0,31.4421,31.4679,31.2524,31.2524,13135.0
2020-04-07 15:20:00,36.28,36.28,36.06,36.06,17029.0,31.2783,31.2783,31.0886,31.0886,17029.0
2020-04-07 15:25:00,36.1,36.3,36.09,36.15,21254.0,31.1231,31.2955,31.1144,31.1662,21254.0
2020-04-07 15:30:00,36.15,36.28,36.06,36.26,26498.0,31.1662,31.2783,31.0886,31.261,26498.0
2020-04-07 15:35:00,36.24,36.42,36.23,36.4,25358.0,31.2438,31.3989,31.2351,31.3817,25358.0
2020-04-07 15:40:00,36.38,36.52,36.38,36.4,29506.0,31.3645,31.4852,31.3645,31.3817,29506.0
2020-04-07 15:45:00,36.43,36.62,36.41,36.62,46071.0,31.4076,31.5714,31.3903,31.5714,46071.0
2020-04-07 15:50:00,36.64,36.66,36.06,36.21,136113.0,31.5886,31.6059,31.0886,31.2179,136113.0
2020-04-07 15:55:00,36.19,36.21,35.86,35.93,180614.0,31.2007,31.2179,30.9162,30.9765,180614.0
2020-04-08 09:30:00,36.23,36.43,36.11,36.21,46576.0,31.2351,31.4076,31.1317,31.2179,46576.0
2020-04-08 09:35:00,36.28,36.3,36.01,36.19,21268.0,31.2783,31.2955,31.0455,31.2007,21268.0
2020-04-08 09:40:00,36.29,36.39,36.1,36.18,22461.0,31.2869,31.3731,31.1231,31.192,22461.0
2020-04-08 09:45:00,36.21,36.26,36.06,36.06,12210.0,31.2179,31.261,31.0886,31.0886,12210.0
2020-04-08 09:50:00,36.09,36.21,35.97,36.07,17601.0,31.1144,31.2179,31.011,31.0972,17601.0
2020-04-08 09:55:00,36.06,36.1,35.98,35.99,14481.0,31.0886,31.1231,31.0196,31.0282,14481.0
2020-04-08 10:00:00,35.99,36.06,35.89,35.89,16052.0,31.0282,31.0886,30.942,30.942,16052.0
2020-04-08 10:05:00,35.89,35.95,35.83,35.86,12601.0,30.942,30.9937,30.8903,30.9162,12601.0
2020-04-08 10:10:00,35.87,36.08,35.87,36.06,11795.0,30.9248,31.1058,30.9248,31.0886,11795.0
2020-04-08 10:15:00,36.04,36.14,36.01,36.13,8389.0,31.0713,31.1576,31.0455,31.1489,8389.0
2020-04-08 10:20:00,36.14,36.16,36.09,36.11,9612.0,31.1576,31.1748,31.1144,31.1317,9612.0
2020-04-08 10:25:00,36.11,36.38,36.11,36.35,23929.0,31.1317,31.3645,31.1317,31.3386,23929.0
2020-04-08 10:30:00,36.34,36.35,36.23,36.25,13004.0,31.33,31.3386,31.2351,31.2524,13004.0
2020-04-08 10:35:00,36.25,36.25,36.19,36.21,10022.0,31.2524,31.2524,31.2007,31.2179,10022.0
2020-04-08 10:40:00,36.22,36.27,36.06,36.08,45160.0,31.2265,31.2696,31.0886,31.1058,45160.0
2020-04-08 10:45:00,36.08,36.15,36.05,36.11,31213.0,31.1058,31.1662,31.08,31.1317,31213.0
2020-04-08 10:50:00,36.12,36.18,36.05,36.05,23603.0,31.1403,31.192,31.08,31.08,23603.0
2020-04-08 10:55:00,36.06,36.06,35.9,35.98,60383.0,31.0886,31.0886,30.9506,31.0196,60383.0
2020-04-08 11:00:00,35.99,36.05,35.98,36.01,22599.0,31.0282,31.08,31.0196,31.0455,22599.0
2020-04-08 11:05:00,36.02,36.05,35.95,36.0,15825.0,31.0541,31.08,30.9937,31.0369,15825.0
2020-04-08 11:10:00,36.0,36.16,36.0,36.12,14297.0,31.0369,31.1748,31.0369,31.1403,14297.0
2020-04-08 11:15:00,36.13,36.19,36.11,36.18,9447.0,31.1489,31.2007,31.1317,31.192,9447.0
2020-04-08 11:20:00,36.24,36.29,36.22,36.23,11166.0,31.2438,31.2869,31.2265,31.2351,11166.0
2020-04-08 11:25:00,36.23,36.3,36.21,36.27,14663.0,31.2351,31.2955,31.2179,31.2696,14663.0
2020-04-08 11:30:00,36.29,36.36,36.26,36.36,18362.0,31.2869,31.3472,31.261,31.3472,18362.0
2020-04-08 11:35:00,36.35,36.4,36.31,36.33,14632.0,31.3386,31.3817,31.3041,31.3214,14632.0
2020-04-08 11:40:00,36.34,36.35,36.28,36.28,11831.0,31.33,31.3386,31.2783,31.2783,11831.0
2020-04-08 11:45:00,36.26,36.35,36.25,36.31,15049.0,31.261,31.3386,31.2524,31.3041,15049.0
2020-04-08 11:50:00,36.32,36.33,36.26,36.29,27088.0,31.3127,31.3214,31.261,31.2869,27088.0
2020-04-08 11:55:00,36.3,36.34,36.24,36.24,15389.0,31.2955,31.33,31.2438,31.2438,15389.0
2020-04-08 12:00:00,36.27,36.27,36.15,36.2,52548.0,31.2696,31.2696,31.1662,31.2093,52548.0
2020-04-08 12:05:00,36.2,36.2,36.14,36.16,19114.0,31.2093,31.2093,31.1576,31.1748,19114.0
2020-04-08 12:10:00,36.16,36.19,36.06,36.07,52254.0,31.1748,31.2007,31.0886,31.0972,52254.0
2020-04-08 12:15:00,36.08,36.23,36.08,36.21,10955.0,31.1058,31.2351,31.1058,31.2179,10955.0
2020-04-08 12:20:00,36.2,36.23,36.19,36.22,13452.0,31.2093,31.2351,31.2007,31.2265,13452.0
2020-04-08 12:25:00,36.22,36.24,36.17,36.18,8729.0,31.2265,31.2438,31.1834,31.192,8729.0
2020-04-08 12:30:00,36.18,36.21,36.17,36.2,8863.0,31.192,31.2179,31.1834,31.2093,8863.0
2020-04-08 12:35:00,36.2,36.25,36.09,36.25,37471.0,31.2093,31.2524,31.1144,31.2524,37471.0
2020-04-08 12:40:00,36.24,36.25,36.18,36.21,9382.0,31.2438,31.2524,31.192,31.2179,9382.0
2020-04-08 12:45:00,36.21,36.3,36.2,36.26,7856.0,31.2179,31.2955,31.2093,31.261,7856.0
2020-04-08 12:50:00,36.27,36.29,36.17,36.17,10768.0,31.2696,31.2869,31.1834,31.1834,10768.0
2020-04-08 12:55:00,36.15,36.17,36.07,36.07,9715.0,31.1662,31.1834,31.0972,31.0972,9715.0
2020-04-08 13:00:00,36.08,36.1,36.01,36.05,12794.0,31.1058,31.1231,31.0455,31.08,12794.0
2020-04-08 13:05:00,36.05,36.13,36.03,36.04,10017.0,31.08,31.1489,31.0627,31.0713,10017.0
2020-04-08 13:10:00,36.03,36.17,36.01,36.15,20911.0,31.0627,31.1834,31.0455,31.1662,20911.0
2020-04-08 13:15:00,36.16,36.19,36.14,36.18,8658.0,31.1748,31.2007,31.1576,31.192,8658.0
2020-04-08 13:20:00,36.16,36.19,36.13,36.16,6359.0,31.1748,31.2007,31.1489,31.1748,6359.0
2020-04-08 13:25:00,36.17,36.19,36.07,36.08,13519.0,31.1834,31.2007,31.0972,31.1058,13519.0
2020-04-08 13:30:00,36.09,36.09,35.97,35.97,14943.0,31.1144,31.1144,31.011,31.011,14943.0
2020-04-08 13:35:00,35.98,35.98,35.82,35.83,32413.0,31.0196,31.0196,30.8817,30.8903,32413.0
2020-04-08 13:40:00,35.82,35.89,35.77,35.8,12762.0,30.8817,30.942,30.8386,30.8644,12762.0
2020-04-08 13:45:00,35.81,35.88,35.81,35.83,10322.0,30.873,30.9334,30.873,30.8903,10322.0
2020-04-08 13:50:00,35.84,35.91,35.84,35.88,9758.0,30.8989,30.9593,30.8989,30.9334,9758.0
2020-04-08 13:55:00,35.89,35.89,35.79,35.84,10472.0,30.942,30.942,30.8558,30.8989,10472.0
2020-04-08 14:00:00,35.84,36.05,35.84,36.03,17072.0,30.8989,31.08,30.8989,31.0627,17072.0
2020-04-08 14:05:00,36.04,36.12,35.98,36.1,15531.0,31.0713,31.1403,31.0196,31.1231,15531.0
2020-04-08 14:10:00,36.12,36.14,36.05,36.06,9487.0,31.1403,31.1576,31.08,31.0886,9487.0
2020-04-08 14:15:00,36.07,36.16,36.07,36.13,14312.0,31.0972,31.1748,31.0972,31.1489,14312.0
2020-04-08 14:20:00,36.14,36.21,36.08,36.2,22916.0,31.1576,31.2179,31.1058,31.2093,22916.0
2020-04-08 14:25:00,36.23,36.25,36.2,36.23,16530.0,31.2351,31.2524,31.2093,31.2351,16530.0
2020-04-08 14:30:00,36.24,36.27,36.22,36.26,16206.0,31.2438,31.2696,31.2265,31.261,16206.0
2020-04-08 14:35:00,36.25,36.27,36.2,36.24,13283.0,31.2524,31.2696,31.2093,31.2438,13283.0
2020-04-08 14:40:00,36.24,36.33,36.23,36.27,21723.0,31.2438,31.3214,31.2351,31.2696,21723.0
2020-04-08 14:45:00,36.28,36.31,36.16,36.18,19852.0,31.2783,31.3041,31.1748,31.192,19852.0
2020-04-08 14:50:00,36.19,36.28,36.19,36.28,17561.0,31.2007,31.2783,31.2007,31.2783,17561.0
2020-04-08 14:55:00,36.29,36.29,36.22,36.23,17412.0,31.2869,31.2869,31.2265,31.2351,17412.0
2020-04-08 15:00:00,36.23,36.3,36.19,36.3,19557.0,31.2351,31.2955,31.2007,31.2955,19557.0
2020-04-08 15:05:00,36.3,36.41,36.26,36.37,22688.0,31.2955,31.3903,31.261,31.3558,22688.0
2020-04-08 15:10:00,36.37,36.38,36.27,36.29,18281.0,31.3558,31.3645,31.2696,31.2869,18281.0
2020-04-08 15:15:00,36.29,36.34,36.28,36.32,27315.0,31.2869,31.33,31.2783,31.3127,27315.0
2020-04-08 15:20:00,36.32,36.35,36.21,36.27,27122.0,31.3127,31.3386,31.2179,31.2696,27122.0
2020-04-08 15:25:00,36.29,36.4,36.28,36.38,27281.0,31.2869,31.3817,31.2783,31.3645,27281.0
2020-04-08 15:30:00,36.38,36.54,36.38,36.42,38011.0,31.3645,31.5024,31.3645,31.3989,38011.0
2020-04-08 15:35:00,36.43,36.43,36.3,36.36,27837.0,31.4076,31.4076,31.2955,31.3472,27837.0
2020-04-08 15:40:00,36.36,36.49,36.25,36.46,33533.0,31.3472,31.4593,31.2524,31.4334,33533.0
2020-04-08 15:45:00,36.46,36.5,36.4,36.49,36902.0,31.4334,31.4679,31.3817,31.4593,36902.0
2020-04-08 15:50:00,36.5,36.8,36.5,36.65,81035.0,31.4679,31.7266,31.4679,31.5972,81035.0
2020-04-08 15:55:00,36.64,36.65,36.4,36.48,177139.0,31.5886,31.5972,31.3817,31.4507,177139.0
2020-04-09 09:30:00,36.79,36.92,36.75,36.82,102108.0,31.7179,31.83,31.6835,31.7438,102108.0
2020-04-09 09:35:00,36.82,36.96,36.66,36.78,49369.0,31.7438,31.8645,31.6059,31.7093,49369.0
2020-04-09 09:40:00,36.79,37.1,36.77,37.09,37217.0,31.7179,31.9852,31.7007,31.9766,37217.0
2020-04-09 09:45:00,37.09,37.14,36.94,37.05,46551.0,31.9766,32.0197,31.8473,31.9421,46551.0
2020-04-09 09:50:00,37.05,37.06,36.88,37.04,29943.0,31.9421,31.9507,31.7955,31.9335,29943.0
2020-04-09 09:55:00,37.05,37.17,37.03,37.16,34526.0,31.9421,32.0456,31.9249,32.0369,34526.0
2020-04-09 10:00:00,37.16,37.16,36.99,37.0,33369.0,32.0369,32.0369,31.8904,31.899,33369.0
2020-04-09 10:05:00,36.98,37.02,36.87,36.94,25784.0,31.8817,31.9162,31.7869,31.8473,25784.0
2020-04-09 10:10:00,36.94,37.16,36.94,37.16,18294.0,31.8473,32.0369,31.8473,32.0369,18294.0
2020-04-09 10:15:00,37.18,37.2,37.09,37.09,20404.0,32.0542,32.0714,31.9766,31.9766,20404.0
2020-04-09 10:20:00,37.08,37.15,36.96,37.07,27584.0,31.968,32.0283,31.8645,31.9593,27584.0
2020-04-09 10:25:00,37.06,37.2,37.06,37.2,25624.0,31.9507,32.0714,31.9507,32.0714,25624.0
2020-04-09 10:30:00,37.2,37.21,37.12,37.18,27418.0,32.0714,32.08,32.0024,32.0542,27418.0
2020-04-09 10:35:00,37.17,37.26,37.09,37.25,31314.0,32.0456,32.1231,31.9766,32.1145,31314.0
2020-04-09 10:40:00,37.24,37.25,37.11,37.2,14979.0,32.1059,32.1145,31.9938,32.0714,14979.0
2020-04-09 10:45:00,37.22,37.3,37.18,37.22,28336.0,32.0887,32.1576,32.0542,32.0887,28336.0
2020-04-09 10:50:00,37.21,37.25,37.12,37.13,19537.0,32.08,32.1145,32.0024,32.0111,19537.0
2020-04-09 10:55:00,37.13,37.26,37.11,37.2,28103.0,32.0111,32.1231,31.9938,32.0714,28103.0
2020-04-09 11:00:00,37.2,37.2,36.96,36.96,44400.0,32.0714,32.0714,31.8645,31.8645,44400.0
2020-04-09 11:05:00,36.97,37.08,36.94,37.05,21144.0,31.8731,31.968,31.8473,31.9421,21144.0
2020-04-09 11:10:00,37.07,37.09,36.93,37.0,18288.0,31.9593,31.9766,31.8386,31.899,18288.0
2020-04-09 11:15:00,37.02,37.03,36.94,36.98,12910.0,31.9162,31.9249,31.8473,31.8817,12910.0
2020-04-09 11:20:00,36.98,37.05,36.9,36.96,11570.0,31.8817,31.9421,31.8128,31.8645,11570.0
2020-04-09 11:25:00,36.94,37.16,36.89,37.15,14010.0,31.8473,32.0369,31.8042,32.0283,14010.0
2020-04-09 11:30:00,37.15,37.23,37.07,37.11,16870.0,32.0283,32.0973,31.9593,31.9938,16870.0
2020-04-09 11:35:00,37.1,37.36,37.08,37.3,33931.0,31.9852,32.2094,31.968,32.1576,33931.0
2020-04-09 11:40:00,37.3,37.36,37.2,37.24,21023.0,32.1576,32.2094,32.0714,32.1059,21023.0
2020-04-09 11:45:00,37.25,37.28,37.14,37.19,10028.0,32.1145,32.1404,32.0197,32.0628,10028.0
2020-04-09 11:50:00,37.2,37.21,37.1,37.14,24618.0,32.0714,32.08,31.9852,32.0197,24618.0
2020-04-09 11:55:00,37.12,37.18,37.1,37.16,17331.0,32.0024,32.0542,31.9852,32.0369,17331.0
2020-04-09 12:00:00,37.16,37.24,37.1,37.24,21253.0,32.0369,32.1059,31.9852,32.1059,21253.0
2020-04-09 12:05:00,37.24,37.29,37.21,37.29,17394.0,32.1059,32.149,32.08,32.149,17394.0
2020-04-09 12:10:00,37.26,37.36,37.22,37.35,17198.0,32.1231,32.2094,32.0887,32.2007,17198.0
2020-04-09 12:15:00,37.34,37.43,37.32,37.43,16679.0,32.1921,32.2697,32.1749,32.2697,16679.0
2020-04-09 12:20:00,37.43,37.44,37.37,37.37,14947.0,32.2697,32.2783,32.218,32.218,14947.0
2020-04-09 12:25:00,37.38,37.38,37.31,37.31,10703.0,32.2266,32.2266,32.1662,32.1662,10703.0
2020-04-09 12:30:00,37.32,37.35,37.26,37.27,22601.0,32.1749,32.2007,32.1231,32.1318,22601.0
2020-04-09 12:35:00,37.28,37.32,37.2,37.32,121842.0,32.1404,32.1749,32.0714,32.1749,121842.0
2020-04-09 12:40:00,37.34,37.41,37.32,37.41,36775.0,32.1921,32.2525,32.1749,32.2525,36775.0
2020-04-09 12:45:00,37.41,37.41,37.36,37.38,23082.0,32.2525,32.2525,32.2094,32.2266,23082.0
2020-04-09 12:50:00,37.38,37.42,37.32,37.41,28252.0,32.2266,32.2611,32.1749,32.2525,28252.0
2020-04-09 12:55:00,37.41,37.54,37.41,37.46,23065.0,32.2525,32.3645,32.2525,32.2956,23065.0
2020-04-09 13:00:00,37.45,37.47,37.41,37.42,14818.0,32.2869,32.3042,32.2525,32.2611,14818.0
2020-04-09 13:05:00,37.42,37.45,37.4,37.45,21055.0,32.2611,32.2869,32.2438,32.2869,21055.0
2020-04-09 13:10:00,37.46,37.46,37.34,37.37,21410.0,32.2956,32.2956,32.1921,32.218,21410.0
2020-04-09 13:15:00,37.38,37.48,37.36,37.48,22331.0,32.2266,32.3128,32.2094,32.3128,22331.0
2020-04-09 13:20:00,37.46,37.5,37.44,37.48,27521.0,32.2956,32.3301,32.2783,32.3128,27521.0
2020-04-09 13:25:00,37.48,37.68,37.47,37.6,33428.0,32.3128,32.4852,32.3042,32.4163,33428.0
2020-04-09 13:30:00,37.61,37.65,37.57,37.62,19995.0,32.4249,32.4594,32.3904,32.4335,19995.0
2020-04-09 13:35:00,37.63,37.63,37.48,37.48,38703.0,32.4421,32.4421,32.3128,32.3128,38703.0
2020-04-09 13:40:00,37.49,37.51,37.45,37.48,18486.0,32.3214,32.3387,32.2869,32.3128,18486.0
2020-04-09 13:45:00,37.48,37.48,37.36,37.38,16170.0,32.3128,32.3128,32.2094,32.2266,16170.0
2020-04-09 13:50:00,37.38,37.39,37.29,37.3,28681.0,32.2266,32.2352,32.149,32.1576,28681.0
2020-04-09 13:55:00,37.3,37.4,37.23,37.38,29590.0,32.1576,32.2438,32.0973,32.2266,29590.0
2020-04-09 14:00:00,37.38,37.46,37.34,37.34,36062.0,32.2266,32.2956,32.1921,32.1921,36062.0
2020-04-09 14:05:00,37.33,37.34,37.21,37.29,28228.0,32.1835,32.1921,32.08,32.149,28228.0
2020-04-09 14:10:00,37.28,37.37,37.28,37.32,23754.0,32.1404,32.218,32.1404,32.1749,23754.0
2020-04-09 14:15:00,37.31,37.31,37.16,37.21,19735.0,32.1662,32.1662,32.0369,32.08,19735.0
2020-04-09 14:20:00,37.22,37.27,37.13,37.26,20218.0,32.0887,32.1318,32.0111,32.1231,20218.0
2020-04-09 14:25:00,37.25,37.35,37.19,37.21,24829.0,32.1145,32.2007,32.0628,32.08,24829.0
2020-04-09 14:30:00,37.2,37.36,37.19,37.24,35076.0,32.0714,32.2094,32.0628,32.1059,35076.0
2020-04-09 14:35:00,37.24,37.36,37.22,37.33,22314.0,32.1059,32.2094,32.0887,32.1835,22314.0
2020-04-09 14:40:00,37.33,37.37,37.27,37.36,28744.0,32.1835,32.218,32.1318,32.2094,28744.0
2020-04-09 14:45:00,37.36,37.41,37.25,37.27,42170.0,32.2094,32.2525,32.1145,32.1318,42170.0
2020-04-09 14:50:00,37.27,37.33,37.15,37.16,42294.0,32.1318,32.1835,32.0283,32.0369,42294.0
2020-04-09 14:55:00,37.16,37.24,37.08,37.24,32925.0,32.0369,32.1059,31.968,32.1059,32925.0
2020-04-09 15:00:00,37.24,37.28,37.17,37.23,26923.0,32.1059,32.1404,32.0456,32.0973,26923.0
2020-04-09 15:05:00,37.23,37.41,37.18,37.41,29491.0,32.0973,32.2525,32.0542,32.2525,29491.0
2020-04-09 15:10:00,37.42,37.5,37.4,37.5,31730.0,32.2611,32.3301,32.2438,32.3301,31730.0
2020-04-09 15:15:00,37.5,37.58,37.44,37.45,43410.0,32.3301,32.399,32.2783,32.2869,43410.0
2020-04-09 15:20:00,37.45,37.49,37.4,37.45,43052.0,32.2869,32.3214,32.2438,32.2869,43052.0
2020-04-09 15:25:00,37.45,37.59,37.4,37.59,70826.0,32.2869,32.4076,32.2438,32.4076,70826.0
2020-04-09 15:30:00,37.6,37.76,37.59,37.75,52368.0,32.4163,32.5542,32.4076,32.5456,52368.0
2020-04-09 15:35:00,37.76,37.77,37.61,37.75,57479.0,32.5542,32.5628,32.4249,32.5456,57479.0
2020-04-09 15:40:00,37.76,37.84,37.72,37.81,53719.0,32.5542,32.6232,32.5197,32.5973,53719.0
2020-04-09 15:45:00,37.81,37.83,37.58,37.61,87192.0,32.5973,32.6146,32.399,32.4249,87192.0
2020-04-09 15:50:00,37.62,37.81,37.59,37.78,139210.0,32.4335,32.5973,32.4076,32.5715,139210.0
2020-04-09 15:55:00,37.77,37.8,37.55,37.55,339234.0,32.5628,32.5887,32.3732,32.3732,339234.0
2020-04-13 09:30:00,37.26,37.4,36.93,37.17,134364.0,32.1231,32.2438,31.8386,32.0456,134364.0
2020-04-13 09:35:00,37.17,37.21,37.04,37.04,39755.0,32.0456,32.08,31.9335,31.9335,39755.0
2020-04-13 09:40:00,37.07,37.07,36.86,36.94,59211.0,31.9593,31.9593,31.7783,31.8473,59211.0
2020-04-13 09:45:00,36.97,36.99,36.68,36.71,30085.0,31.8731,31.8904,31.6231,31.649,30085.0
2020-04-13 09:50:00,36.71,36.77,36.62,36.72,43590.0,31.649,31.7007,31.5714,31.6576,43590.0
2020-04-13 09:55:00,36.74,36.79,36.6,36.64,30332.0,31.6748,31.7179,31.5541,31.5886,30332.0
2020-04-13 10:00:00,36.66,36.78,36.61,36.74,25153.0,31.6059,31.7093,31.5628,31.6748,25153.0
2020-04-13 10:05:00,36.72,36.79,36.69,36.73,16019.0,31.6576,31.7179,31.6317,31.6662,16019.0
2020-04-13 10:10:00,36.74,36.76,36.59,36.62,26404.0,31.6748,31.6921,31.5455,31.5714,26404.0
2020-04-13 10:15:00,36.6,36.6,36.31,36.35,33939.0,31.5541,31.5541,31.3041,31.3386,33939.0
2020-04-13 10:20:00,36.36,36.46,36.28,36.28,21414.0,31.3472,31.4334,31.2783,31.2783,21414.0
2020-04-13 10:25:00,36.26,36.4,36.26,36.36,23895.0,31.261,31.3817,31.261,31.3472,23895.0
2020-04-13 10:30:00,36.37,36.38,36.22,36.23,69534.0,31.3558,31.3645,31.2265,31.2351,69534.0
2020-04-13 10:35:00,36.23,36.25,36.04,36.04,55781.0,31.2351,31.2524,31.0713,31.0713,55781.0
2020-04-13 10:40:00,36.04,36.09,35.97,36.0,31505.0,31.0713,31.1144,31.011,31.0369,31505.0
2020-04-13 10:45:00,36.0,36.12,35.99,36.07,20126.0,31.0369,31.1403,31.0282,31.0972,20126.0
2020-04-13 10:50:00,36.09,36.11,35.88,35.9,31277.0,31.1144,31.1317,30.9334,30.9506,31277.0
2020-04-13 10:55:00,35.9,35.97,35.88,35.93,18904.0,30.9506,31.011,30.9334,30.9765,18904.0
2020-04-13 11:00:00,35.94,36.04,35.91,35.99,35666.0,30.9851,31.0713,30.9593,31.0282,35666.0
2020-04-13 11:05:00,35.97,35.98,35.77,35.79,22219.0,31.011,31.0196,30.8386,30.8558,22219.0
2020-04-13 11:10:00,35.79,35.91,35.78,35.83,28265.0,30.8558,30.9593,30.8472,30.8903,28265.0
2020-04-13 11:15:00,35.89,35.92,35.86,35.9,12351.0,30.942,30.9679,30.9162,30.9506,12351.0
2020-04-13 11:20:00,35.89,35.96,35.84,35.94,11797.0,30.942,31.0024,30.8989,30.9851,11797.0
2020-04-13 11:25:00,35.94,35.98,35.87,35.98,34027.0,30.9851,31.0196,30.9248,31.0196,34027.0
2020-04-13 11:30:00,35.95,36.0,35.87,35.88,78499.0,30.9937,31.0369,30.9248,30.9334,78499.0
2020-04-13 11:35:00,35.88,35.9,35.76,35.77,50751.0,30.9334,30.9506,30.8299,30.8386,50751.0
2020-04-13 11:40:00,35.75,35.8,35.65,35.76,26823.0,30.8213,30.8644,30.7351,30.8299,26823.0
2020-04-13 11:45:00,35.76,35.89,35.75,35.87,16926.0,30.8299,30.942,30.8213,30.9248,16926.0
2020-04-13 11:50:00,35.87,35.92,35.85,35.92,48694.0,30.9248,30.9679,30.9075,30.9679,48694.0
2020-04-13 11:55:00,35.93,36.05,35.91,35.91,18243.0,30.9765,31.08,30.9593,30.9593,18243.0
2020-04-13 12:00:00,35.91,36.01,35.9,36.01,18966.0,30.9593,31.0455,30.9506,31.0455,18966.0
2020-04-13 12:05:00,36.01,36.03,35.96,35.99,14573.0,31.0455,31.0627,31.0024,31.0282,14573.0
2020-04-13 12:10:00,36.0,36.13,35.97,36.13,16754.0,31.0369,31.1489,31.011,31.1489,16754.0
2020-04-13 12:15:00,36.14,36.28,36.12,36.22,42627.0,31.1576,31.2783,31.1403,31.2265,42627.0
2020-04-13 12:20:00,36.24,36.24,36.14,36.17,15500.0,31.2438,31.2438,31.1576,31.1834,15500.0
2020-04-13 12:25:00,36.18,36.18,36.1,36.15,21295.0,31.192,31.192,31.1231,31.1662,21295.0
2020-04-13 12:30:00,36.13,36.13,36.06,36.06,13044.0,31.1489,31.1489,31.0886,31.0886,13044.0
2020-04-13 12:35:00,36.07,36.08,35.99,36.01,14410.0,31.0972,31.1058,31.0282,31.0455,14410.0
2020-04-13 12:40:00,36.02,36.05,36.01,36.03,9983.0,31.0541,31.08,31.0455,31.0627,9983.0
2020-04-13 12:45:00,36.02,36.07,36.02,36.02,17758.0,31.0541,31.0972,31.0541,31.0541,17758.0
2020-04-13 12:50:00,36.01,36.01,35.82,35.82,21094.0,31.0455,31.0455,30.8817,30.8817,21094.0
2020-04-13 12:55:00,35.84,35.86,35.78,35.84,14057.0,30.8989,30.9162,30.8472,30.8989,14057.0
2020-04-13 13:00:00,35.84,35.93,35.81,35.93,16621.0,30.8989,30.9765,30.873,30.9765,16621.0
2020-04-13 13:05:00,35.95,36.11,35.95,36.11,38966.0,30.9937,31.1317,30.9937,31.1317,38966.0
2020-04-13 13:10:00,36.13,36.14,35.86,35.86,20874.0,31.1489,31.1576,30.9162,30.9162,20874.0
2020-04-13 13:15:00,35.85,35.89,35.83,35.89,16919.0,30.9075,30.942,30.8903,30.942,16919.0
2020-04-13 13:20:00,35.89,35.93,35.88,35.89,19832.0,30.942,30.9765,30.9334,30.942,19832.0
2020-04-13 13:25:00,35.89,35.92,35.85,35.92,17212.0,30.942,30.9679,30.9075,30.9679,17212.0
2020-04-13 13:30:00,35.9,36.05,35.89,36.02,27559.0,30.9506,31.08,30.942,31.0541,27559.0
2020-04-13 13:35:00,36.02,36.14,35.99,36.12,37393.0,31.0541,31.1576,31.0282,31.1403,37393.0
2020-04-13 13:40:00,36.11,36.13,36.06,36.11,15161.0,31.1317,31.1489,31.0886,31.1317,15161.0
2020-04-13 13:45:00,36.11,36.19,36.1,36.13,20076.0,31.1317,31.2007,31.1231,31.1489,20076.0
2020-04-13 13:50:00,36.12,36.27,36.11,36.27,23424.0,31.1403,31.2696,31.1317,31.2696,23424.0
2020-04-13 13:55:00,36.26,36.28,36.18,36.23,23109.0,31.261,31.2783,31.192,31.2351,23109.0
2020-04-13 14:00:00,36.23,36.32,36.23,36.31,24611.0,31.2351,31.3127,31.2351,31.3041,24611.0
2020-04-13 14:05:00,36.31,36.36,36.23,36.24,22160.0,31.3041,31.3472,31.2351,31.2438,22160.0
2020-04-13 14:10:00,36.25,36.25,36.06,36.07,19739.0,31.2524,31.2524,31.0886,31.0972,19739.0
2020-04-13 14:15:00,36.08,36.14,36.06,36.11,16881.0,31.1058,31.1576,31.0886,31.1317,16881.0
2020-04-13 14:20:00,36.1,36.15,36.06,36.15,22489.0,31.1231,31.1662,31.0886,31.1662,22489.0
2020-04-13 14:25:00,36.15,36.16,36.07,36.14,16606.0,31.1662,31.1748,31.0972,31.1576,16606.0
2020-04-13 14:30:00,36.14,36.17,36.11,36.15,13269.0,31.1576,31.1834,31.1317,31.1662,13269.0
2020-04-13 14:35:00,36.15,36.16,36.08,36.09,16777.0,31.1662,31.1748,31.1058,31.1144,16777.0
2020-04-13 14:40:00,36.09,36.09,36.0,36.02,30447.0,31.1144,31.1144,31.0369,31.0541,30447.0
2020-04-13 14:45:00,36.01,36.17,35.99,36.15,22669.0,31.0455,31.1834,31.0282,31.1662,22669.0
2020-04-13 14:50:00,36.14,36.16,36.08,36.1,16563.0,31.1576,31.1748,31.1058,31.1231,16563.0
2020-04-13 14:55:00,36.11,36.17,36.09,36.14,14936.0,31.1317,31.1834,31.1144,31.1576,14936.0
2020-04-13 15:00:00,36.13,36.13,35.94,35.95,17239.0,31.1489,31.1489,30.9851,30.9937,17239.0
2020-04-13 15:05:00,35.96,36.0,35.91,35.92,25973.0,31.0024,31.0369,30.9593,30.9679,25973.0
2020-04-13 15:10:00,35.92,36.0,35.9,35.97,24597.0,30.9679,31.0369,30.9506,31.011,24597.0
2020-04-13 15:15:00,35.96,36.17,35.93,36.17,24215.0,31.0024,31.1834,30.9765,31.1834,24215.0
2020-04-13 15:20:00,36.17,36.2,36.09,36.12,22502.0,31.1834,31.2093,31.1144,31.1403,22502.0
2020-04-13 15:25:00,36.09,36.12,36.04,36.12,19599.0,31.1144,31.1403,31.0713,31.1403,19599.0
2020-04-13 15:30:00,36.13,36.21,36.1,36.15,32168.0,31.1489,31.2179,31.1231,31.1662,32168.0
2020-04-13 15:35:00,36.15,36.17,36.08,36.16,41644.0,31.1662,31.1834,31.1058,31.1748,41644.0
2020-04-13 15:40:00,36.16,36.23,36.11,36.2,34815.0,31.1748,31.2351,31.1317,31.2093,34815.0
2020-04-13 15:45:00,36.19,36.24,36.13,36.2,52943.0,31.2007,31.2438,31.1489,31.2093,52943.0
2020-04-13 15:50:00,36.21,36.22,35.99,36.11,107235.0,31.2179,31.2265,31.0282,31.1317,107235.0
2020-04-13 15:55:00,36.11,36.16,36.04,36.07,166060.0,31.1317,31.1748,31.0713,31.0972,166060.0
2020-04-14 09:30:00,36.86,37.03,36.44,36.8,101221.0,31.7783,31.9249,31.4162,31.7266,101221.0
2020-04-14 09:35:00,36.83,36.99,36.82,36.94,26782.0,31.7524,31.8904,31.7438,31.8473,26782.0
2020-04-14 09:40:00,36.92,36.98,36.78,36.94,26169.0,31.83,31.8817,31.7093,31.8473,26169.0
2020-04-14 09:45:00,36.94,37.03,36.83,36.99,32611.0,31.8473,31.9249,31.7524,31.8904,32611.0
2020-04-14 09:50:00,37.01,37.04,36.91,36.95,31841.0,31.9076,31.9335,31.8214,31.8559,31841.0
2020-04-14 09:55:00,36.96,37.11,36.92,37.1,32932.0,31.8645,31.9938,31.83,31.9852,32932.0
2020-04-14 10:00:00,37.09,37.2,37.05,37.13,19997.0,31.9766,32.0714,31.9421,32.0111,19997.0
2020-04-14 10:05:00,37.15,37.22,37.1,37.22,25667.0,32.0283,32.0887,31.9852,32.0887,25667.0
2020-04-14 10:10:00,37.22,37.37,37.21,37.31,23514.0,32.0887,32.218,32.08,32.1662,23514.0
2020-04-14 10:15:00,37.32,37.41,37.26,37.41,26020.0,32.1749,32.2525,32.1231,32.2525,26020.0
2020-04-14 10:20:00,37.4,37.44,37.33,37.36,12614.0,32.2438,32.2783,32.1835,32.2094,12614.0
2020-04-14 10:25:00,37.39,37.4,37.3,37.34,24609.0,32.2352,32.2438,32.1576,32.1921,24609.0
2020-04-14 10:30:00,37.32,37.33,37.22,37.25,23022.0,32.1749,32.1835,32.0887,32.1145,23022.0
2020-04-14 10:35:00,37.25,37.31,37.18,37.2,31874.0,32.1145,32.1662,32.0542,32.0714,31874.0
2020-04-14 10:40:00,37.21,37.23,37.08,37.23,60571.0,32.08,32.0973,31.968,32.0973,60571.0
2020-04-14 10:45:00,37.24,37.32,37.22,37.29,44580.0,32.1059,32.1749,32.0887,32.149,44580.0
2020-04-14 10:50:00,37.29,37.36,37.22,37.23,29217.0,32.149,32.2094,32.0887,32.0973,29217.0
2020-04-14 10:55:00,37.23,37.24,37.09,37.14,57134.0,32.0973,32.1059,31.9766,32.0197,57134.0
2020-04-14 11:00:00,37.14,37.24,37.08,37.08,32772.0,32.0197,32.1059,31.968,31.968,32772.0
2020-04-14 11:05:00,37.08,37.13,37.03,37.13,18296.0,31.968,32.0111,31.9249,32.0111,18296.0
2020-04-14 11:10:00,37.13,37.15,36.92,36.93,33476.0,32.0111,32.0283,31.83,31.8386,33476.0
2020-04-14 11:15:00,36.94,37.04,36.88,37.0,29767.0,31.8473,31.9335,31.7955,31.899,29767.0
2020-04-14 11:20:00,36.99,37.17,36.97,37.16,24749.0,31.8904,32.0456,31.8731,32.0369,24749.0
2020-04-14 11:25:00,37.19,37.27,37.15,37.19,26320.0,32.0628,32.1318,32.0283,32.0628,26320.0
2020-04-14 11:30:00,37.2,37.3,37.17,37.25,31172.0,32.0714,32.1576,32.0456,32.1145,31172.0
2020-04-14 11:35:00,37.25,37.28,37.18,37.26,20195.0,32.1145,32.1404,32.0542,32.1231,20195.0
2020-04-14 11:40:00,37.25,37.26,37.19,37.25,28050.0,32.1145,32.1231,32.0628,32.1145,28050.0
2020-04-14 11:45:00,37.26,37.3,37.2,37.27,25081.0,32.1231,32.1576,32.0714,32.1318,25081.0
2020-04-14 11:50:00,37.27,37.28,37.22,37.22,25279.0,32.1318,32.1404,32.0887,32.0887,25279.0
2020-04-14 11:55:00,37.22,37.26,37.12,37.24,21914.0,32.0887,32.1231,32.0024,32.1059,21914.0
2020-04-14 12:00:00,37.26,37.44,37.26,37.44,32146.0,32.1231,32.2783,32.1231,32.2783,32146.0
2020-04-14 12:05:00,37.42,37.44,37.34,37.38,29916.0,32.2611,32.2783,32.1921,32.2266,29916.0
2020-04-14 12:10:00,37.36,37.47,37.31,37.43,21780.0,32.2094,32.3042,32.1662,32.2697,21780.0
2020-04-14 12:15:00,37.43,37.52,37.41,37.47,22975.0,32.2697,32.3473,32.2525,32.3042,22975.0
2020-04-14 12:20:00,37.48,37.5,37.38,37.39,12793.0,32.3128,32.3301,32.2266,32.2352,12793.0
2020-04-14 12:25:00,37.39,37.41,37.33,37.35,7768.0,32.2352,32.2525,32.1835,32.2007,7768.0
2020-04-14 12:30:00,37.36,37.37,37.26,37.33,17629.0,32.2094,32.218,32.1231,32.1835,17629.0
2020-04-14 12:35:00,37.33,37.4,37.26,37.27,11261.0,32.1835,32.2438,32.1231,32.1318,11261.0
2020-04-14 12:40:00,37.28,37.32,37.24,37.28,8562.0,32.1404,32.1749,32.1059,32.1404,8562.0
2020-04-14 12:45:00,37.29,37.29,37.22,37.29,10229.0,32.149,32.149,32.0887,32.149,10229.0
2020-04-14 12:50:00,37.28,37.39,37.28,37.35,11040.0,32.1404,32.2352,32.1404,32.2007,11040.0
2020-04-14 12:55:00,37.34,37.4,37.32,37.32,29031.0,32.1921,32.2438,32.1749,32.1749,29031.0
2020-04-14 13:00:00,37.32,37.35,37.29,37.3,15750.0,32.1749,32.2007,32.149,32.1576,15750.0
2020-04-14 13:05:00,37.3,37.34,37.28,37.33,14257.0,32.1576,32.1921,32.1404,32.1835,14257.0
2020-04-14 13:10:00,37.32,37.35,37.3,37.34,10308.0,32.1749,32.2007,32.1576,32.1921,10308.0
2020-04-14 13:15:00,37.34,37.36,37.3,37.3,16796.0,32.1921,32.2094,32.1576,32.1576,16796.0
2020-04-14 13:20:00,37.3,37.34,37.28,37.34,17501.0,32.1576,32.1921,32.1404,32.1921,17501.0
2020-04-14 13:25:00,37.34,37.36,37.28,37.28,15177.0,32.1921,32.2094,32.1404,32.1404,15177.0
2020-04-14 13:30:00,37.29,37.36,37.29,37.34,23343.0,32.149,32.2094,32.149,32.1921,23343.0
2020-04-14 13:35:00,37.34,37.34,37.16,37.2,36808.0,32.1921,32.1921,32.0369,32.0714,36808.0
2020-04-14 13:40:00,37.21,37.26,37.19,37.23,20610.0,32.08,32.1231,32.0628,32.0973,20610.0
2020-04-14 13:45:00,37.23,37.31,37.23,37.25,42933.0,32.0973,32.1662,32.0973,32.1145,42933.0
2020-04-14 13:50:00,37.25,37.33,37.23,37.3,32686.0,32.1145,32.1835,32.0973,32.1576,32686.0
2020-04-14 13:55:00,37.31,37.42,37.3,37.4,20860.0,32.1662,32.2611,32.1576,32.2438,20860.0
2020-04-14 14:00:00,37.41,37.45,37.38,37.41,19103.0,32.2525,32.2869,32.2266,32.2525,19103.0
2020-04-14 14:05:00,37.41,37.42,37.34,37.36,28995.0,32.2525,32.2611,32.1921,32.2094,28995.0
2020-04-14 14:10:00,37.37,37.4,37.34,37.36,17517.0,32.218,32.2438,32.1921,32.2094,17517.0
2020-04-14 14:15:00,37.37,37.48,37.36,37.47,39326.0,32.218,32.3128,32.2094,32.3042,39326.0
2020-04-14 14:20:00,37.48,37.48,37.4,37.44,37244.0,32.3128,32.3128,32.2438,32.2783,37244.0
2020-04-14 14:25:00,37.44,37.46,37.34,37.36,19109.0,32.2783,32.2956,32.1921,32.2094,19109.0
2020-04-14 14:30:00,37.37,37.4,37.33,37.39,13225.0,32.218,32.2438,32.1835,32.2352,13225.0
2020-04-14 14:35:00,37.4,37.44,37.37,37.44,21283.0,32.2438,32.2783,32.218,32.2783,21283.0
2020-04-14 14:40:00,37.45,37.46,37.39,37.4,15524.0,32.2869,32.2956,32.2352,32.2438,15524.0
2020-04-14 14:45:00,37.41,37.44,37.38,37.42,16931.0,32.2525,32.2783,32.2266,32.2611,16931.0
2020-04-14 14:50:00,37.42,37.47,37.38,37.39,17925.0,32.2611,32.3042,32.2266,32.2352,17925.0
2020-04-14 14:55:00,37.39,37.4,37.34,37.35,20000.0,32.2352,32.2438,32.1921,32.2007,20000.0
2020-04-14 15:00:00,37.35,37.35,37.27,37.29,18984.0,32.2007,32.2007,32.1318,32.149,18984.0
2020-04-14 15:05:00,37.29,37.32,37.26,37.29,51846.0,32.149,32.1749,32.1231,32.149,51846.0
2020-04-14 15:10:00,37.29,37.31,37.25,37.31,19819.0,32.149,32.1662,32.1145,32.1662,19819.0
2020-04-14 15:15:00,37.29,37.32,37.23,37.31,21758.0,32.149,32.1749,32.0973,32.1662,21758.0
2020-04-14 15:20:00,37.3,37.3,37.24,37.29,19002.0,32.1576,32.1576,32.1059,32.149,19002.0
2020-04-14 15:25:00,37.3,37.37,37.29,37.37,26290.0,32.1576,32.218,32.149,32.218,26290.0
2020-04-14 15:30:00,37.37,37.41,37.33,37.34,40461.0,32.218,32.2525,32.1835,32.1921,40461.0
2020-04-14 15:35:00,37.33,37.4,37.32,37.38,32057.0,32.1835,32.2438,32.1749,32.2266,32057.0
2020-04-14 15:40:00,37.39,37.47,37.39,37.44,31205.0,32.2352,32.3042,32.2352,32.2783,31205.0
2020-04-14 15:45:00,37.44,37.46,37.38,37.41,58020.0,32.2783,32.2956,32.2266,32.2525,58020.0
2020-04-14 15:50:00,37.42,37.43,37.22,37.23,151049.0,32.2611,32.2697,32.0887,32.0973,151049.0
2020-04-14 15:55:00,37.25,37.25,37.13,37.24,211052.0,32.1145,32.1145,32.0111,32.1059,211052.0
2020-04-15 09:30:00,36.24,36.36,35.86,36.09,73007.0,31.2438,31.3472,30.9162,31.1144,73007.0
2020-04-15 09:35:00,36.09,36.27,35.88,36.04,36646.0,31.1144,31.2696,30.9334,31.0713,36646.0
2020-04-15 09:40:00,36.07,36.21,35.92,35.94,38789.0,31.0972,31.2179,30.9679,30.9851,38789.0
2020-04-15 09:45:00,35.98,36.14,35.93,36.13,12637.0,31.0196,31.1576,30.9765,31.1489,12637.0
2020-04-15 09:50:00,36.15,36.23,35.96,35.98,15524.0,31.1662,31.2351,31.0024,31.0196,15524.0
2020-04-15 09:55:00,35.99,36.1,35.88,36.1,14854.0,31.0282,31.1231,30.9334,31.1231,14854.0
2020-04-15 10:00:00,36.1,36.1,35.94,35.95,13006.0,31.1231,31.1231,30.9851,30.9937,13006.0
2020-04-15 10:05:00,35.92,36.06,35.91,36.05,15482.0,30.9679,31.0886,30.9593,31.08,15482.0
2020-04-15 10:10:00,36.04,36.16,35.97,35.97,16519.0,31.0713,31.1748,31.011,31.011,16519.0
2020-04-15 10:15:00,35.98,36.02,35.84,35.85,13030.0,31.0196,31.0541,30.8989,30.9075,13030.0
2020-04-15 10:20:00,35.86,35.95,35.84,35.9,9670.0,30.9162,30.9937,30.8989,30.9506,9670.0
2020-04-15 10:25:00,35.88,35.93,35.82,35.93,13294.0,30.9334,30.9765,30.8817,30.9765,13294.0
2020-04-15 10:30:00,35.91,35.91,35.8,35.84,15587.0,30.9593,30.9593,30.8644,30.8989,15587.0
2020-04-15 10:35:00,35.82,35.91,35.79,35.79,14922.0,30.8817,30.9593,30.8558,30.8558,14922.0
2020-04-15 10:40:00,35.81,35.89,35.8,35.81,52486.0,30.873,30.942,30.8644,30.873,52486.0
2020-04-15 10:45:00,35.82,35.91,35.8,35.86,43912.0,30.8817,30.9593,30.8644,30.9162,43912.0
2020-04-15 10:50:00,35.87,35.95,35.84,35.92,34157.0,30.9248,30.9937,30.8989,30.9679,34157.0
2020-04-15 10:55:00,35.92,35.96,35.87,35.93,8324.0,30.9679,31.0024,30.9248,30.9765,8324.0
2020-04-15 11:00:00,35.92,35.92,35.78,35.78,14303.0,30.9679,30.9679,30.8472,30.8472,14303.0
2020-04-15 11:05:00,35.76,35.77,35.7,35.75,26363.0,30.8299,30.8386,30.7782,30.8213,26363.0
2020-04-15 11:10:00,35.78,35.8,35.74,35.74,13497.0,30.8472,30.8644,30.8127,30.8127,13497.0
2020-04-15 11:15:00,35.75,35.76,35.63,35.64,14231.0,30.8213,30.8299,30.7179,30.7265,14231.0
2020-04-15 11:20:00,35.65,35.65,35.54,35.54,13535.0,30.7351,30.7351,30.6403,30.6403,13535.0
2020-04-15 11:25:00,35.54,35.65,35.53,35.64,13534.0,30.6403,30.7351,30.6316,30.7265,13534.0
2020-04-15 11:30:00,35.66,35.72,35.66,35.66,16568.0,30.7437,30.7955,30.7437,30.7437,16568.0
2020-04-15 11:35:00,35.66,35.66,35.43,35.44,20082.0,30.7437,30.7437,30.5454,30.5541,20082.0
2020-04-15 11:40:00,35.45,35.47,35.4,35.45,13078.0,30.5627,30.5799,30.5196,30.5627,13078.0
2020-04-15 11:45:00,35.42,35.48,35.42,35.42,8382.0,30.5368,30.5885,30.5368,30.5368,8382.0
2020-04-15 11:50:00,35.43,35.56,35.43,35.55,9452.0,30.5454,30.6575,30.5454,30.6489,9452.0
2020-04-15 11:55:00,35.55,35.58,35.51,35.51,14075.0,30.6489,30.6748,30.6144,30.6144,14075.0
2020-04-15 12:00:00,35.51,35.54,35.45,35.52,12737.0,30.6144,30.6403,30.5627,30.623,12737.0
2020-04-15 12:05:00,35.51,35.51,35.42,35.42,12526.0,30.6144,30.6144,30.5368,30.5368,12526.0
2020-04-15 12:10:00,35.42,35.44,35.33,35.38,24887.0,30.5368,30.5541,30.4592,30.5023,24887.0
2020-04-15 12:15:00,35.38,35.38,35.23,35.23,23509.0,30.5023,30.5023,30.373,30.373,23509.0
2020-04-15 12:20:00,35.24,35.41,35.23,35.41,21237.0,30.3816,30.5282,30.373,30.5282,21237.0
2020-04-15 12:25:00,35.41,35.48,35.39,35.48,21458.0,30.5282,30.5885,30.511,30.5885,21458.0
2020-04-15 12:30:00,35.5,35.59,35.48,35.5,27581.0,30.6058,30.6834,30.5885,30.6058,27581.0
2020-04-15 12:35:00,35.5,35.5,35.42,35.45,12878.0,30.6058,30.6058,30.5368,30.5627,12878.0
2020-04-15 12:40:00,35.44,35.55,35.42,35.53,12334.0,30.5541,30.6489,30.5368,30.6316,12334.0
2020-04-15 12:45:00,35.51,35.51,35.45,35.46,8430.0,30.6144,30.6144,30.5627,30.5713,8430.0
2020-04-15 12:50:00,35.46,35.5,35.45,35.47,18782.0,30.5713,30.6058,30.5627,30.5799,18782.0
2020-04-15 12:55:00,35.47,35.47,35.4,35.41,10103.0,30.5799,30.5799,30.5196,30.5282,10103.0
2020-04-15 13:00:00,35.41,35.42,35.36,35.41,9264.0,30.5282,30.5368,30.4851,30.5282,9264.0
2020-04-15 13:05:00,35.41,35.48,35.38,35.47,14372.0,30.5282,30.5885,30.5023,30.5799,14372.0
2020-04-15 13:10:00,35.47,35.54,35.45,35.54,41724.0,30.5799,30.6403,30.5627,30.6403,41724.0
2020-04-15 13:15:00,35.55,35.76,35.51,35.73,77920.0,30.6489,30.8299,30.6144,30.8041,77920.0
2020-04-15 13:20:00,35.73,35.75,35.59,35.65,15883.0,30.8041,30.8213,30.6834,30.7351,15883.0
2020-04-15 13:25:00,35.65,35.67,35.56,35.59,14368.0,30.7351,30.7523,30.6575,30.6834,14368.0
2020-04-15 13:30:00,35.58,35.58,35.49,35.53,11555.0,30.6748,30.6748,30.5972,30.6316,11555.0
2020-04-15 13:35:00,35.53,35.55,35.47,35.47,11681.0,30.6316,30.6489,30.5799,30.5799,11681.0
2020-04-15 13:40:00,35.47,35.53,35.45,35.47,13314.0,30.5799,30.6316,30.5627,30.5799,13314.0
2020-04-15 13:45:00,35.47,35.52,35.38,35.5,21372.0,30.5799,30.623,30.5023,30.6058,21372.0
2020-04-15 13:50:00,35.52,35.54,35.44,35.45,11483.0,30.623,30.6403,30.5541,30.5627,11483.0
2020-04-15 13:55:00,35.44,35.47,35.42,35.45,9335.0,30.5541,30.5799,30.5368,30.5627,9335.0
2020-04-15 14:00:00,35.46,35.58,35.46,35.55,21369.0,30.5713,30.6748,30.5713,30.6489,21369.0
2020-04-15 14:05:00,35.55,35.6,35.51,35.52,15582.0,30.6489,30.692,30.6144,30.623,15582.0
2020-04-15 14:10:00,35.52,35.61,35.5,35.6,16147.0,30.623,30.7006,30.6058,30.692,16147.0
2020-04-15 14:15:00,35.62,35.64,35.56,35.63,13033.0,30.7092,30.7265,30.6575,30.7179,13033.0
2020-04-15 14:20:00,35.63,35.69,35.62,35.63,14876.0,30.7179,30.7696,30.7092,30.7179,14876.0
2020-04-15 14:25:00,35.63,35.69,35.57,35.69,10626.0,30.7179,30.7696,30.6661,30.7696,10626.0
2020-04-15 14:30:00,35.69,35.71,35.62,35.66,7580.0,30.7696,30.7868,30.7092,30.7437,7580.0
2020-04-15 14:35:00,35.65,35.7,35.65,35.68,7641.0,30.7351,30.7782,30.7351,30.761,7641.0
2020-04-15 14:40:00,35.68,35.68,35.58,35.6,21036.0,30.761,30.761,30.6748,30.692,21036.0
2020-04-15 14:45:00,35.59,35.63,35.56,35.59,14681.0,30.6834,30.7179,30.6575,30.6834,14681.0
2020-04-15 14:50:00,35.59,35.59,35.49,35.5,13211.0,30.6834,30.6834,30.5972,30.6058,13211.0
2020-04-15 14:55:00,35.5,35.6,35.49,35.59,22339.0,30.6058,30.692,30.5972,30.6834,22339.0
2020-04-15 15:00:00,35.59,35.63,35.56,35.63,21679.0,30.6834,30.7179,30.6575,30.7179,21679.0
2020-04-15 15:05:00,35.62,35.62,35.44,35.53,28955.0,30.7092,30.7092,30.5541,30.6316,28955.0
2020-04-15 15:10:00,35.54,35.56,35.49,35.53,20619.0,30.6403,30.6575,30.5972,30.6316,20619.0
2020-04-15 15:15:00,35.54,35.6,35.48,35.58,28303.0,30.6403,30.692,30.5885,30.6748,28303.0
2020-04-15 15:20:00,35.59,35.61,35.5,35.53,16702.0,30.6834,30.7006,30.6058,30.6316,16702.0
2020-04-15 15:25:00,35.51,35.54,35.48,35.51,49977.0,30.6144,30.6403,30.5885,30.6144,49977.0
2020-04-15 15:30:00,35.51,35.56,35.42,35.46,25398.0,30.6144,30.6575,30.5368,30.5713,25398.0
2020-04-15 15:35:00,35.47,35.47,35.38,35.39,31500.0,30.5799,30.5799,30.5023,30.511,31500.0
2020-04-15 15:40:00,35.39,35.42,35.31,35.39,24997.0,30.511,30.5368,30.442,30.511,24997.0
2020-04-15 15:45:00,35.39,35.45,35.39,35.42,38479.0,30.511,30.5627,30.511,30.5368,38479.0
2020-04-15 15:50:00,35.42,35.51,35.36,35.37,106935.0,30.5368,30.6144,30.4851,30.4937,106935.0
2020-04-15 15:55:00,35.37,35.52,35.37,35.5,112070.0,30.4937,30.623,30.4937,30.6058,112070.0
2020-04-16 09:30:00,35.63,35.74,35.56,35.58,60056.0,30.7179,30.8127,30.6575,30.6748,60056.0
2020-04-16 09:35:00,35.6,35.61,35.38,35.39,47338.0,30.692,30.7006,30.5023,30.511,47338.0
2020-04-16 09:40:00,35.4,35.42,35.27,35.28,36347.0,30.5196,30.5368,30.4075,30.4161,36347.0
2020-04-16 09:45:00,35.34,35.35,35.15,35.16,30052.0,30.4678,30.4765,30.304,30.3127,30052.0
2020-04-16 09:50:00,35.15,35.21,35.07,35.13,16953.0,30.304,30.3558,30.2351,30.2868,16953.0
2020-04-16 09:55:00,35.16,35.18,34.95,34.98,34303.0,30.3127,30.3299,30.1316,30.1575,34303.0
2020-04-16 10:00:00,34.98,35.03,34.89,34.92,15153.0,30.1575,30.2006,30.0799,30.1057,15153.0
2020-04-16 10:05:00,34.93,34.99,34.83,34.84,17358.0,30.1144,30.1661,30.0282,30.0368,17358.0
2020-04-16 10:10:00,34.83,34.84,34.69,34.76,23747.0,30.0282,30.0368,29.9075,29.9678,23747.0
2020-04-16 10:15:00,34.78,34.83,34.69,34.69,26221.0,29.985,30.0282,29.9075,29.9075,26221.0
2020-04-16 10:20:00,34.69,34.85,34.68,34.85,15136.0,29.9075,30.0454,29.8988,30.0454,15136.0
2020-04-16 10:25:00,34.84,35.01,34.83,35.01,15110.0,30.0368,30.1833,30.0282,30.1833,15110.0
2020-04-16 10:30:00,34.99,35.04,34.93,34.99,10887.0,30.1661,30.2092,30.1144,30.1661,10887.0
2020-04-16 10:35:00,35.0,35.03,34.93,34.95,10859.0,30.1747,30.2006,30.1144,30.1316,10859.0
2020-04-16 10:40:00,34.97,35.08,34.9,35.04,20805.0,30.1489,30.2437,30.0885,30.2092,20805.0
2020-04-16 10:45:00,35.03,35.05,34.97,35.05,12216.0,30.2006,30.2178,30.1489,30.2178,12216.0
2020-04-16 10:50:00,35.0,35.05,34.95,35.01,10009.0,30.1747,30.2178,30.1316,30.1833,10009.0
2020-04-16 10:55:00,35.03,35.11,35.01,35.11,6724.0,30.2006,30.2696,30.1833,30.2696,6724.0
2020-04-16 11:00:00,35.09,35.1,34.99,35.02,10393.0,30.2523,30.2609,30.1661,30.192,10393.0
2020-04-16 11:05:00,35.01,35.18,35.01,35.16,10587.0,30.1833,30.3299,30.1833,30.3127,10587.0
2020-04-16 11:10:00,35.18,35.24,35.11,35.12,13907.0,30.3299,30.3816,30.2696,30.2782,13907.0
2020-04-16 11:15:00,35.12,35.17,35.1,35.17,15739.0,30.2782,30.3213,30.2609,30.3213,15739.0
2020-04-16 11:20:00,35.18,35.19,35.11,35.11,17019.0,30.3299,30.3385,30.2696,30.2696,17019.0
2020-04-16 11:25:00,35.12,35.21,35.08,35.1,28965.0,30.2782,30.3558,30.2437,30.2609,28965.0
2020-04-16 11:30:00,35.09,35.11,35.04,35.06,10295.0,30.2523,30.2696,30.2092,30.2264,10295.0
2020-04-16 11:35:00,35.07,35.19,35.06,35.19,6793.0,30.2351,30.3385,30.2264,30.3385,6793.0
2020-04-16 11:40:00,35.2,35.27,35.2,35.24,11896.0,30.3471,30.4075,30.3471,30.3816,11896.0
2020-04-16 11:45:00,35.25,35.29,35.24,35.26,18226.0,30.3903,30.4247,30.3816,30.3989,18226.0
2020-04-16 11:50:00,35.27,35.44,35.26,35.42,25114.0,30.4075,30.5541,30.3989,30.5368,25114.0
2020-04-16 11:55:00,35.42,35.49,35.38,35.48,31273.0,30.5368,30.5972,30.5023,30.5885,31273.0
2020-04-16 12:00:00,35.48,35.49,35.31,35.32,99735.0,30.5885,30.5972,30.442,30.4506,99735.0
2020-04-16 12:05:00,35.32,35.32,35.22,35.22,14257.0,30.4506,30.4506,30.3644,30.3644,14257.0
2020-04-16 12:10:00,35.21,35.28,35.21,35.27,13541.0,30.3558,30.4161,30.3558,30.4075,13541.0
2020-04-16 12:15:00,35.26,35.3,35.14,35.15,14998.0,30.3989,30.4334,30.2954,30.304,14998.0
2020-04-16 12:20:00,35.15,35.17,35.1,35.11,10557.0,30.304,30.3213,30.2609,30.2696,10557.0
2020-04-16 12:25:00,35.12,35.22,35.1,35.19,9310.0,30.2782,30.3644,30.2609,30.3385,9310.0
2020-04-16 12:30:00,35.18,35.19,35.07,35.1,17888.0,30.3299,30.3385,30.2351,30.2609,17888.0
2020-04-16 12:35:00,35.12,35.2,35.1,35.2,12055.0,30.2782,30.3471,30.2609,30.3471,12055.0
2020-04-16 12:40:00,35.17,35.26,35.17,35.26,8972.0,30.3213,30.3989,30.3213,30.3989,8972.0
2020-04-16 12:45:00,35.26,35.27,35.19,35.25,9954.0,30.3989,30.4075,30.3385,30.3903,9954.0
2020-04-16 12:50:00,35.24,35.3,35.22,35.22,13058.0,30.3816,30.4334,30.3644,30.3644,13058.0
2020-04-16 12:55:00,35.21,35.29,35.19,35.26,10842.0,30.3558,30.4247,30.3385,30.3989,10842.0
2020-04-16 13:00:00,35.26,35.28,35.2,35.2,12561.0,30.3989,30.4161,30.3471,30.3471,12561.0
2020-04-16 13:05:00,35.22,35.32,35.21,35.28,15009.0,30.3644,30.4506,30.3558,30.4161,15009.0
2020-04-16 13:10:00,35.27,35.37,35.27,35.36,15475.0,30.4075,30.4937,30.4075,30.4851,15475.0
2020-04-16 13:15:00,35.36,35.38,35.29,35.36,11685.0,30.4851,30.5023,30.4247,30.4851,11685.0
2020-04-16 13:20:00,35.37,35.38,35.32,35.36,9520.0,30.4937,30.5023,30.4506,30.4851,9520.0
2020-04-16 13:25:00,35.36,35.47,35.35,35.45,16504.0,30.4851,30.5799,30.4765,30.5627,16504.0
2020-04-16 13:30:00,35.45,35.48,35.42,35.44,21455.0,30.5627,30.5885,30.5368,30.5541,21455.0
2020-04-16 13:35:00,35.44,35.5,35.43,35.45,15223.0,30.5541,30.6058,30.5454,30.5627,15223.0
2020-04-16 13:40:00,35.47,35.53,35.46,35.52,7420.0,30.5799,30.6316,30.5713,30.623,7420.0
2020-04-16 13:45:00,35.53,35.53,35.44,35.44,14919.0,30.6316,30.6316,30.5541,30.5541,14919.0
2020-04-16 13:50:00,35.44,35.46,35.37,35.38,14260.0,30.5541,30.5713,30.4937,30.5023,14260.0
2020-04-16 13:55:00,35.37,35.47,35.36,35.47,17681.0,30.4937,30.5799,30.4851,30.5799,17681.0
2020-04-16 14:00:00,35.47,35.49,35.41,35.47,12976.0,30.5799,30.5972,30.5282,30.5799,12976.0
2020-04-16 14:05:00,35.48,35.55,35.45,35.55,12899.0,30.5885,30.6489,30.5627,30.6489,12899.0
2020-04-16 14:10:00,35.55,35.56,35.51,35.55,13732.0,30.6489,30.6575,30.6144,30.6489,13732.0
2020-04-16 14:15:00,35.56,35.6,35.53,35.55,17826.0,30.6575,30.692,30.6316,30.6489,17826.0
2020-04-16 14:20:00,35.55,35.57,35.47,35.48,24549.0,30.6489,30.6661,30.5799,30.5885,24549.0
2020-04-16 14:25:00,35.48,35.59,35.48,35.57,21103.0,30.5885,30.6834,30.5885,30.6661,21103.0
2020-04-16 14:30:00,35.57,35.58,35.54,35.57,18024.0,30.6661,30.6748,30.6403,30.6661,18024.0
2020-04-16 14:35:00,35.58,35.65,35.55,35.59,26321.0,30.6748,30.7351,30.6489,30.6834,26321.0
2020-04-16 14:40:00,35.58,35.61,35.56,35.61,18232.0,30.6748,30.7006,30.6575,30.7006,18232.0
2020-04-16 14:45:00,35.61,35.64,35.57,35.58,17808.0,30.7006,30.7265,30.6661,30.6748,17808.0
2020-04-16 14:50:00,35.58,35.62,35.54,35.59,20820.0,30.6748,30.7092,30.6403,30.6834,20820.0
2020-04-16 14:55:00,35.59,35.63,35.58,35.6,14479.0,30.6834,30.7179,30.6748,30.692,14479.0
2020-04-16 15:00:00,35.61,35.61,35.56,35.6,18619.0,30.7006,30.7006,30.6575,30.692,18619.0
2020-04-16 15:05:00,35.6,35.64,35.56,35.59,21109.0,30.692,30.7265,30.6575,30.6834,21109.0
2020-04-16 15:10:00,35.6,35.64,35.59,35.63,21484.0,30.692,30.7265,30.6834,30.7179,21484.0
2020-04-16 15:15:00,35.63,35.68,35.61,35.66,23465.0,30.7179,30.761,30.7006,30.7437,23465.0
2020-04-16 15:20:00,35.67,35.79,35.64,35.78,19810.0,30.7523,30.8558,30.7265,30.8472,19810.0
2020-04-16 15:25:00,35.78,35.84,35.73,35.84,21114.0,30.8472,30.8989,30.8041,30.8989,21114.0
2020-04-16 15:30:00,35.84,35.9,35.81,35.83,32237.0,30.8989,30.9506,30.873,30.8903,32237.0
2020-04-16 15:35:00,35.85,35.87,35.74,35.77,32994.0,30.9075,30.9248,30.8127,30.8386,32994.0
2020-04-16 15:40:00,35.77,35.77,35.67,35.69,31978.0,30.8386,30.8386,30.7523,30.7696,31978.0
2020-04-16 15:45:00,35.69,35.7,35.62,35.68,66104.0,30.7696,30.7782,30.7092,30.761,66104.0
2020-04-16 15:50:00,35.64,35.75,35.56,35.72,88257.0,30.7265,30.8213,30.6575,30.7955,88257.0
2020-04-16 15:55:00,35.72,35.73,35.64,35.64,123255.0,30.7955,30.8041,30.7265,30.7265,123255.0
2020-04-17 09:30:00,36.7,36.89,36.31,36.76,220363.0,31.6403,31.8042,31.3041,31.6921,220363.0
2020-04-17 09:35:00,36.8,37.04,36.79,36.99,29387.0,31.7266,31.9335,31.7179,31.8904,29387.0
2020-04-17 09:40:00,36.98,36.98,36.81,36.93,46129.0,31.8817,31.8817,31.7352,31.8386,46129.0
2020-04-17 09:45:00,36.94,36.98,36.84,36.93,56311.0,31.8473,31.8817,31.761,31.8386,56311.0
2020-04-17 09:50:00,36.93,36.98,36.85,36.9,35662.0,31.8386,31.8817,31.7697,31.8128,35662.0
2020-04-17 09:55:00,36.93,37.03,36.9,37.03,39547.0,31.8386,31.9249,31.8128,31.9249,39547.0
2020-04-17 10:00:00,37.01,37.03,36.78,36.83,29443.0,31.9076,31.9249,31.7093,31.7524,29443.0
2020-04-17 10:05:00,36.86,37.01,36.84,36.95,132188.0,31.7783,31.9076,31.761,31.8559,132188.0
2020-04-17 10:10:00,37.01,37.01,36.77,36.82,22297.0,31.9076,31.9076,31.7007,31.7438,22297.0
2020-04-17 10:15:00,36.82,36.85,36.69,36.8,46950.0,31.7438,31.7697,31.6317,31.7266,46950.0
2020-04-17 10:20:00,36.79,36.83,36.7,36.78,26759.0,31.7179,31.7524,31.6403,31.7093,26759.0
2020-04-17 10:25:00,36.77,36.87,36.77,36.77,12944.0,31.7007,31.7869,31.7007,31.7007,12944.0
2020-04-17 10:30:00,36.79,36.79,36.65,36.69,69102.0,31.7179,31.7179,31.5972,31.6317,69102.0
2020-04-17 10:35:00,36.68,36.8,36.67,36.76,44759.0,31.6231,31.7266,31.6145,31.6921,44759.0
2020-04-17 10:40:00,36.76,36.87,36.75,36.83,22795.0,31.6921,31.7869,31.6835,31.7524,22795.0
2020-04-17 10:45:00,36.82,36.82,36.64,36.7,34940.0,31.7438,31.7438,31.5886,31.6403,34940.0
2020-04-17 10:50:00,36.71,36.78,36.69,36.78,27482.0,31.649,31.7093,31.6317,31.7093,27482.0
2020-04-17 10:55:00,36.8,36.84,36.76,36.77,15848.0,31.7266,31.761,31.6921,31.7007,15848.0
2020-04-17 11:00:00,36.77,36.87,36.75,36.82,13117.0,31.7007,31.7869,31.6835,31.7438,13117.0
2020-04-17 11:05:00,36.82,36.87,36.78,36.85,11860.0,31.7438,31.7869,31.7093,31.7697,11860.0
2020-04-17 11:10:00,36.86,36.86,36.76,36.81,19125.0,31.7783,31.7783,31.6921,31.7352,19125.0
2020-04-17 11:15:00,36.81,36.83,36.69,36.76,28120.0,31.7352,31.7524,31.6317,31.6921,28120.0
2020-04-17 11:20:00,36.75,36.79,36.68,36.73,14201.0,31.6835,31.7179,31.6231,31.6662,14201.0
2020-04-17 11:25:00,36.72,36.76,36.66,36.72,59688.0,31.6576,31.6921,31.6059,31.6576,59688.0
2020-04-17 11:30:00,36.74,36.84,36.69,36.84,101529.0,31.6748,31.761,31.6317,31.761,101529.0
2020-04-17 11:35:00,36.84,36.87,36.81,36.82,9339.0,31.761,31.7869,31.7352,31.7438,9339.0
2020-04-17 11:40:00,36.83,36.87,36.79,36.83,19272.0,31.7524,31.7869,31.7179,31.7524,19272.0
2020-04-17 11:45:00,36.85,36.86,36.75,36.79,12382.0,31.7697,31.7783,31.6835,31.7179,12382.0
2020-04-17 11:50:00,36.79,36.8,36.73,36.74,30978.0,31.7179,31.7266,31.6662,31.6748,30978.0
2020-04-17 11:55:00,36.74,36.82,36.73,36.78,22932.0,31.6748,31.7438,31.6662,31.7093,22932.0
2020-04-17 12:00:00,36.79,36.79,36.71,36.78,21697.0,31.7179,31.7179,31.649,31.7093,21697.0
2020-04-17 12:05:00,36.79,36.91,36.79,36.9,23240.0,31.7179,31.8214,31.7179,31.8128,23240.0
2020-04-17 12:10:00,36.9,36.9,36.81,36.88,18199.0,31.8128,31.8128,31.7352,31.7955,18199.0
2020-04-17 12:15:00,36.89,36.98,36.88,36.91,30837.0,31.8042,31.8817,31.7955,31.8214,30837.0
2020-04-17 12:20:00,36.91,36.95,36.84,36.84,25804.0,31.8214,31.8559,31.761,31.761,25804.0
2020-04-17 12:25:00,36.85,36.86,36.78,36.79,14054.0,31.7697,31.7783,31.7093,31.7179,14054.0
2020-04-17 12:30:00,36.79,36.86,36.78,36.82,9866.0,31.7179,31.7783,31.7093,31.7438,9866.0
2020-04-17 12:35:00,36.8,36.89,36.8,36.86,47539.0,31.7266,31.8042,31.7266,31.7783,47539.0
2020-04-17 12:40:00,36.87,36.87,36.82,36.85,35350.0,31.7869,31.7869,31.7438,31.7697,35350.0
2020-04-17 12:45:00,36.85,36.91,36.84,36.9,15739.0,31.7697,31.8214,31.761,31.8128,15739.0
2020-04-17 12:50:00,36.89,36.95,36.85,36.93,76729.0,31.8042,31.8559,31.7697,31.8386,76729.0
2020-04-17 12:55:00,36.93,36.99,36.92,36.96,30524.0,31.8386,31.8904,31.83,31.8645,30524.0
2020-04-17 13:00:00,36.95,36.97,36.9,36.95,42953.0,31.8559,31.8731,31.8128,31.8559,42953.0
2020-04-17 13:05:00,36.96,37.05,36.95,37.02,14442.0,31.8645,31.9421,31.8559,31.9162,14442.0
2020-04-17 13:10:00,37.05,37.06,37.0,37.01,27068.0,31.9421,31.9507,31.899,31.9076,27068.0
2020-04-17 13:15:00,37.0,37.09,36.99,37.08,16034.0,31.899,31.9766,31.8904,31.968,16034.0
2020-04-17 13:20:00,37.08,37.09,37.0,37.01,115143.0,31.968,31.9766,31.899,31.9076,115143.0
2020-04-17 13:25:00,37.03,37.04,36.84,36.84,15414.0,31.9249,31.9335,31.761,31.761,15414.0
2020-04-17 13:30:00,36.85,36.87,36.83,36.85,14440.0,31.7697,31.7869,31.7524,31.7697,14440.0
2020-04-17 13:35:00,36.85,36.93,36.83,36.93,12492.0,31.7697,31.8386,31.7524,31.8386,12492.0
2020-04-17 13:40:00,36.91,36.96,36.9,36.95,15902.0,31.8214,31.8645,31.8128,31.8559,15902.0
2020-04-17 13:45:00,36.95,36.95,36.81,36.81,11275.0,31.8559,31.8559,31.7352,31.7352,11275.0
2020-04-17 13:50:00,36.81,36.83,36.74,36.83,12326.0,31.7352,31.7524,31.6748,31.7524,12326.0
2020-04-17 13:55:00,36.84,36.88,36.83,36.87,12318.0,31.761,31.7955,31.7524,31.7869,12318.0
2020-04-17 14:00:00,36.87,36.92,36.84,36.9,9124.0,31.7869,31.83,31.761,31.8128,9124.0
2020-04-17 14:05:00,36.9,36.91,36.86,36.89,14562.0,31.8128,31.8214,31.7783,31.8042,14562.0
2020-04-17 14:10:00,36.88,36.88,36.78,36.79,11292.0,31.7955,31.7955,31.7093,31.7179,11292.0
2020-04-17 14:15:00,36.79,36.81,36.75,36.81,13065.0,31.7179,31.7352,31.6835,31.7352,13065.0
2020-04-17 14:20:00,36.78,36.85,36.78,36.81,10644.0,31.7093,31.7697,31.7093,31.7352,10644.0
2020-04-17 14:25:00,36.8,36.81,36.76,36.77,14822.0,31.7266,31.7352,31.6921,31.7007,14822.0
2020-04-17 14:30:00,36.76,36.76,36.7,36.71,8889.0,31.6921,31.6921,31.6403,31.649,8889.0
2020-04-17 14:35:00,36.73,36.73,36.65,36.72,15164.0,31.6662,31.6662,31.5972,31.6576,15164.0
2020-04-17 14:40:00,36.72,36.75,36.66,36.74,10251.0,31.6576,31.6835,31.6059,31.6748,10251.0
2020-04-17 14:45:00,36.74,36.78,36.7,36.78,55432.0,31.6748,31.7093,31.6403,31.7093,55432.0
2020-04-17 14:50:00,36.79,36.79,36.67,36.68,7453.0,31.7179,31.7179,31.6145,31.6231,7453.0
2020-04-17 14:55:00,36.68,36.78,36.68,36.77,15635.0,31.6231,31.7093,31.6231,31.7007,15635.0
2020-04-17 15:00:00,36.78,36.85,36.76,36.84,7956.0,31.7093,31.7697,31.6921,31.761,7956.0
2020-04-17 15:05:00,36.84,36.88,36.81,36.84,15558.0,31.761,31.7955,31.7352,31.761,15558.0
2020-04-17 15:10:00,36.85,36.88,36.84,36.85,12716.0,31.7697,31.7955,31.761,31.7697,12716.0
2020-04-17 15:15:00,36.85,36.88,36.83,36.84,36943.0,31.7697,31.7955,31.7524,31.761,36943.0
2020-04-17 15:20:00,36.85,36.85,36.78,36.8,40603.0,31.7697,31.7697,31.7093,31.7266,40603.0
2020-04-17 15:25:00,36.8,36.87,36.79,36.87,73017.0,31.7266,31.7869,31.7179,31.7869,73017.0
2020-04-17 15:30:00,36.86,36.92,36.84,36.91,144982.0,31.7783,31.83,31.761,31.8214,144982.0
2020-04-17 15:35:00,36.92,37.0,36.91,36.98,126350.0,31.83,31.899,31.8214,31.8817,126350.0
2020-04-17 15:40:00,36.99,37.09,36.94,37.0,149812.0,31.8904,31.9766,31.8473,31.899,149812.0
2020-04-17 15:45:00,37.0,37.14,37.0,37.14,47037.0,31.899,32.0197,31.899,32.0197,47037.0
2020-04-17 15:50:00,37.14,37.35,37.13,37.25,110846.0,32.0197,32.2007,32.0111,32.1145,110846.0
2020-04-17 15:55:00,37.25,37.27,37.09,37.19,166171.0,32.1145,32.1318,31.9766,32.0628,166171.0
2020-04-20 09:30:00,36.57,36.76,36.39,36.53,99166.0,31.5283,31.6921,31.3731,31.4938,99166.0
2020-04-20 09:35:00,36.54,36.61,36.31,36.4,22617.0,31.5024,31.5628,31.3041,31.3817,22617.0
2020-04-20 09:40:00,36.4,36.52,36.38,36.48,11991.0,31.3817,31.4852,31.3645,31.4507,11991.0
2020-04-20 09:45:00,36.5,36.7,36.48,36.62,28793.0,31.4679,31.6403,31.4507,31.5714,28793.0
2020-04-20 09:50:00,36.61,36.7,36.58,36.7,51196.0,31.5628,31.6403,31.5369,31.6403,51196.0
2020-04-20 09:55:00,36.7,36.77,36.67,36.77,15427.0,31.6403,31.7007,31.6145,31.7007,15427.0
2020-04-20 10:00:00,36.76,36.78,36.69,36.73,117600.0,31.6921,31.7093,31.6317,31.6662,117600.0
2020-04-20 10:05:00,36.72,36.79,36.71,36.73,14141.0,31.6576,31.7179,31.649,31.6662,14141.0
2020-04-20 10:10:00,36.73,36.83,36.71,36.83,12379.0,31.6662,31.7524,31.649,31.7524,12379.0
2020-04-20 10:15:00,36.82,36.83,36.72,36.77,17836.0,31.7438,31.7524,31.6576,31.7007,17836.0
2020-04-20 10:20:00,36.79,36.79,36.71,36.71,7800.0,31.7179,31.7179,31.649,31.649,7800.0
2020-04-20 10:25:00,36.74,36.77,36.68,36.75,10943.0,31.6748,31.7007,31.6231,31.6835,10943.0
2020-04-20 10:30:00,36.74,36.81,36.74,36.79,7109.0,31.6748,31.7352,31.6748,31.7179,7109.0
2020-04-20 10:35:00,36.8,36.89,36.8,36.88,11544.0,31.7266,31.8042,31.7266,31.7955,11544.0
2020-04-20 10:40:00,36.87,36.96,36.87,36.96,7683.0,31.7869,31.8645,31.7869,31.8645,7683.0
2020-04-20 10:45:00,36.96,37.12,36.95,37.06,11495.0,31.8645,32.0024,31.8559,31.9507,11495.0
2020-04-20 10:50:00,37.08,37.09,37.0,37.04,19094.0,31.968,31.9766,31.899,31.9335,19094.0
2020-04-20 10:55:00,37.06,37.15,37.06,37.14,12673.0,31.9507,32.0283,31.9507,32.0197,12673.0
2020-04-20 11:00:00,37.13,37.29,37.11,37.26,24857.0,32.0111,32.149,31.9938,32.1231,24857.0
2020-04-20 11:05:00,37.26,37.37,37.25,37.37,40270.0,32.1231,32.218,32.1145,32.218,40270.0
2020-04-20 11:10:00,37.36,37.4,37.31,37.33,44372.0,32.2094,32.2438,32.1662,32.1835,44372.0
2020-04-20 11:15:00,37.32,37.33,37.24,37.27,28176.0,32.1749,32.1835,32.1059,32.1318,28176.0
2020-04-20 11:20:00,37.27,37.29,37.21,37.24,17152.0,32.1318,32.149,32.08,32.1059,17152.0
2020-04-20 11:25:00,37.22,37.25,37.18,37.22,11745.0,32.0887,32.1145,32.0542,32.0887,11745.0
2020-04-20 11:30:00,37.21,37.22,37.13,37.22,19088.0,32.08,32.0887,32.0111,32.0887,19088.0
2020-04-20 11:35:00,37.21,37.33,37.21,37.28,18244.0,32.08,32.1835,32.08,32.1404,18244.0
2020-04-20 11:40:00,37.28,37.28,37.22,37.23,10302.0,32.1404,32.1404,32.0887,32.0973,10302.0
2020-04-20 11:45:00,37.24,37.38,37.23,37.37,25121.0,32.1059,32.2266,32.0973,32.218,25121.0
2020-04-20 11:50:00,37.36,37.44,37.35,37.43,21462.0,32.2094,32.2783,32.2007,32.2697,21462.0
2020-04-20 11:55:00,37.43,37.49,37.43,37.47,35208.0,32.2697,32.3214,32.2697,32.3042,35208.0
2020-04-20 12:00:00,37.47,37.49,37.4,37.4,29054.0,32.3042,32.3214,32.2438,32.2438,29054.0
2020-04-20 12:05:00,37.4,37.44,37.37,37.43,14267.0,32.2438,32.2783,32.218,32.2697,14267.0
2020-04-20 12:10:00,37.43,37.43,37.2,37.2,24371.0,32.2697,32.2697,32.0714,32.0714,24371.0
2020-04-20 12:15:00,37.2,37.28,37.19,37.23,8596.0,32.0714,32.1404,32.0628,32.0973,8596.0
2020-04-20 12:20:00,37.23,37.28,37.22,37.26,13212.0,32.0973,32.1404,32.0887,32.1231,13212.0
2020-04-20 12:25:00,37.25,37.26,37.17,37.17,13949.0,32.1145,32.1231,32.0456,32.0456,13949.0
2020-04-20 12:30:00,37.17,37.29,37.17,37.28,7520.0,32.0456,32.149,32.0456,32.1404,7520.0
2020-04-20 12:35:00,37.29,37.38,37.28,37.36,11097.0,32.149,32.2266,32.1404,32.2094,11097.0
2020-04-20 12:40:00,37.37,37.38,37.32,37.33,3573.0,32.218,32.2266,32.1749,32.1835,3573.0
2020-04-20 12:45:00,37.32,37.33,37.26,37.26,6173.0,32.1749,32.1835,32.1231,32.1231,6173.0
2020-04-20 12:50:00,37.27,37.32,37.27,37.27,6255.0,32.1318,32.1749,32.1318,32.1318,6255.0
2020-04-20 12:55:00,37.28,37.33,37.26,37.32,14129.0,32.1404,32.1835,32.1231,32.1749,14129.0
2020-04-20 13:00:00,37.31,37.32,37.21,37.22,10755.0,32.1662,32.1749,32.08,32.0887,10755.0
2020-04-20 13:05:00,37.23,37.32,37.22,37.29,12334.0,32.0973,32.1749,32.0887,32.149,12334.0
2020-04-20 13:10:00,37.27,37.28,37.19,37.19,13576.0,32.1318,32.1404,32.0628,32.0628,13576.0
2020-04-20 13:15:00,37.19,37.23,37.15,37.15,9911.0,32.0628,32.0973,32.0283,32.0283,9911.0
2020-04-20 13:20:00,37.14,37.18,37.14,37.14,6766.0,32.0197,32.0542,32.0197,32.0197,6766.0
2020-04-20 13:25:00,37.13,37.18,37.11,37.15,17687.0,32.0111,32.0542,31.9938,32.0283,17687.0
2020-04-20 13:30:00,37.15,37.15,37.07,37.08,8425.0,32.0283,32.0283,31.9593,31.968,8425.0
2020-04-20 13:35:00,37.08,37.08,37.01,37.06,7546.0,31.968,31.968,31.9076,31.9507,7546.0
2020-04-20 13:40:00,37.08,37.15,37.07,37.12,9918.0,31.968,32.0283,31.9593,32.0024,9918.0
2020-04-20 13:45:00,37.13,37.18,37.12,37.15,9361.0,32.0111,32.0542,32.0024,32.0283,9361.0
2020-04-20 13:50:00,37.17,37.21,37.16,37.18,15114.0,32.0456,32.08,32.0369,32.0542,15114.0
2020-04-20 13:55:00,37.18,37.19,37.12,37.15,14512.0,32.0542,32.0628,32.0024,32.0283,14512.0
2020-04-20 14:00:00,37.13,37.14,37.07,37.1,10720.0,32.0111,32.0197,31.9593,31.9852,10720.0
2020-04-20 14:05:00,37.11,37.14,37.08,37.08,9200.0,31.9938,32.0197,31.968,31.968,9200.0
2020-04-20 14:10:00,37.08,37.09,36.92,36.94,15298.0,31.968,31.9766,31.83,31.8473,15298.0
2020-04-20 14:15:00,36.94,36.97,36.84,36.87,15345.0,31.8473,31.8731,31.761,31.7869,15345.0
2020-04-20 14:20:00,36.87,36.88,36.81,36.85,11316.0,31.7869,31.7955,31.7352,31.7697,11316.0
2020-04-20 14:25:00,36.84,36.85,36.67,36.67,14698.0,31.761,31.7697,31.6145,31.6145,14698.0
2020-04-20 14:30:00,36.67,36.84,36.67,36.8,18669.0,31.6145,31.761,31.6145,31.7266,18669.0
2020-04-20 14:35:00,36.8,36.85,36.78,36.83,12843.0,31.7266,31.7697,31.7093,31.7524,12843.0
2020-04-20 14:40:00,36.85,36.86,36.75,36.81,12689.0,31.7697,31.7783,31.6835,31.7352,12689.0
2020-04-20 14:45:00,36.79,36.87,36.74,36.87,12223.0,31.7179,31.7869,31.6748,31.7869,12223.0
2020-04-20 14:50:00,36.86,36.86,36.71,36.72,16213.0,31.7783,31.7783,31.649,31.6576,16213.0
2020-04-20 14:55:00,36.72,36.72,36.56,36.57,19530.0,31.6576,31.6576,31.5196,31.5283,19530.0
2020-04-20 15:00:00,36.58,36.68,36.58,36.63,22401.0,31.5369,31.6231,31.5369,31.58,22401.0
2020-04-20 15:05:00,36.61,36.61,36.53,36.58,17567.0,31.5628,31.5628,31.4938,31.5369,17567.0
2020-04-20 15:10:00,36.58,36.6,36.5,36.53,26609.0,31.5369,31.5541,31.4679,31.4938,26609.0
2020-04-20 15:15:00,36.53,36.6,36.51,36.51,19981.0,31.4938,31.5541,31.4765,31.4765,19981.0
2020-04-20 15:20:00,36.5,36.57,36.48,36.57,20074.0,31.4679,31.5283,31.4507,31.5283,20074.0
2020-04-20 15:25:00,36.55,36.6,36.51,36.6,31145.0,31.511,31.5541,31.4765,31.5541,31145.0
2020-04-20 15:30:00,36.6,36.7,36.58,36.7,30469.0,31.5541,31.6403,31.5369,31.6403,30469.0
2020-04-20 15:35:00,36.7,36.7,36.57,36.57,35922.0,31.6403,31.6403,31.5283,31.5283,35922.0
2020-04-20 15:40:00,36.56,36.61,36.51,36.54,25995.0,31.5196,31.5628,31.4765,31.5024,25995.0
2020-04-20 15:45:00,36.54,36.6,36.52,36.58,37054.0,31.5024,31.5541,31.4852,31.5369,37054.0
2020-04-20 15:50:00,36.57,36.57,36.35,36.44,129242.0,31.5283,31.5283,31.3386,31.4162,129242.0
2020-04-20 15:55:00,36.44,36.47,36.33,36.33,183514.0,31.4162,31.4421,31.3214,31.3214,183514.0
2020-04-21 09:30:00,35.76,35.78,35.43,35.51,113974.0,30.8299,30.8472,30.5454,30.6144,113974.0
2020-04-21 09:35:00,35.52,35.53,35.21,35.21,25601.0,30.623,30.6316,30.3558,30.3558,25601.0
2020-04-21 09:40:00,35.22,35.36,35.2,35.34,16041.0,30.3644,30.4851,30.3471,30.4678,16041.0
2020-04-21 09:45:00,35.32,35.41,35.29,35.35,34808.0,30.4506,30.5282,30.4247,30.4765,34808.0
2020-04-21 09:50:00,35.34,35.53,35.29,35.53,57757.0,30.4678,30.6316,30.4247,30.6316,57757.0
2020-04-21 09:55:00,35.56,35.76,35.53,35.69,26794.0,30.6575,30.8299,30.6316,30.7696,26794.0
2020-04-21 10:00:00,35.71,35.71,35.52,35.53,20069.0,30.7868,30.7868,30.623,30.6316,20069.0
2020-04-21 10:05:00,35.54,35.57,35.43,35.51,33099.0,30.6403,30.6661,30.5454,30.6144,33099.0
2020-04-21 10:10:00,35.52,35.63,35.52,35.63,32617.0,30.623,30.7179,30.623,30.7179,32617.0
2020-04-21 10:15:00,35.6,35.72,35.6,35.7,37615.0,30.692,30.7955,30.692,30.7782,37615.0
2020-04-21 10:20:00,35.7,35.78,35.63,35.7,82099.0,30.7782,30.8472,30.7179,30.7782,82099.0
2020-04-21 10:25:00,35.69,35.72,35.62,35.69,28340.0,30.7696,30.7955,30.7092,30.7696,28340.0
2020-04-21 10:30:00,35.7,35.72,35.58,35.61,16638.0,30.7782,30.7955,30.6748,30.7006,16638.0
2020-04-21 10:35:00,35.62,35.62,35.55,35.58,14666.0,30.7092,30.7092,30.6489,30.6748,14666.0
2020-04-21 10:40:00,35.57,35.62,35.53,35.61,32013.0,30.6661,30.7092,30.6316,30.7006,32013.0
2020-04-21 10:45:00,35.62,35.72,35.6,35.65,23171.0,30.7092,30.7955,30.692,30.7351,23171.0
2020-04-21 10:50:00,35.65,35.7,35.62,35.62,15901.0,30.7351,30.7782,30.7092,30.7092,15901.0
2020-04-21 10:55:00,35.63,35.64,35.38,35.4,36280.0,30.7179,30.7265,30.5023,30.5196,36280.0
2020-04-21 11:00:00,35.4,35.4,35.26,35.27,24953.0,30.5196,30.5196,30.3989,30.4075,24953.0
2020-04-21 11:05:00,35.29,35.32,35.16,35.29,41980.0,30.4247,30.4506,30.3127,30.4247,41980.0
2020-04-21 11:10:00,35.29,35.35,35.25,35.26,57365.0,30.4247,30.4765,30.3903,30.3989,57365.0
2020-04-21 11:15:00,35.28,35.33,35.2,35.33,26019.0,30.4161,30.4592,30.3471,30.4592,26019.0
2020-04-21 11:20:00,35.34,35.41,35.32,35.32,18638.0,30.4678,30.5282,30.4506,30.4506,18638.0
2020-04-21 11:25:00,35.31,35.35,35.19,35.22,18776.0,30.442,30.4765,30.3385,30.3644,18776.0
2020-04-21 11:30:00,35.23,35.38,35.23,35.25,18702.0,30.373,30.5023,30.373,30.3903,18702.0
2020-04-21 11:35:00,35.26,35.26,35.14,35.21,22041.0,30.3989,30.3989,30.2954,30.3558,22041.0
2020-04-21 11:40:00,35.2,35.23,35.12,35.12,11487.0,30.3471,30.373,30.2782,30.2782,11487.0
2020-04-21 11:45:00,35.14,35.25,35.13,35.22,16126.0,30.2954,30.3903,30.2868,30.3644,16126.0
2020-04-21 11:50:00,35.2,35.21,35.17,35.18,8189.0,30.3471,30.3558,30.3213,30.3299,8189.0
2020-04-21 11:55:00,35.18,35.23,35.16,35.22,7211.0,30.3299,30.373,30.3127,30.3644,7211.0
2020-04-21 12:00:00,35.21,35.23,35.13,35.14,11435.0,30.3558,30.373,30.2868,30.2954,11435.0
2020-04-21 12:05:00,35.14,35.19,35.12,35.15,17522.0,30.2954,30.3385,30.2782,30.304,17522.0
2020-04-21 12:10:00,35.14,35.31,35.13,35.31,10546.0,30.2954,30.442,30.2868,30.442,10546.0
2020-04-21 12:15:00,35.3,35.31,35.17,35.18,9062.0,30.4334,30.442,30.3213,30.3299,9062.0
2020-04-21 12:20:00,35.18,35.18,35.07,35.08,13599.0,30.3299,30.3299,30.2351,30.2437,13599.0
2020-04-21 12:25:00,35.09,35.12,35.08,35.08,18555.0,30.2523,30.2782,30.2437,30.2437,18555.0
2020-04-21 12:30:00,35.09,35.1,35.01,35.01,24143.0,30.2523,30.2609,30.1833,30.1833,24143.0
2020-04-21 12:35:00,35.02,35.05,34.95,34.95,48786.0,30.192,30.2178,30.1316,30.1316,48786.0
2020-04-21 12:40:00,34.97,35.0,34.95,34.97,12408.0,30.1489,30.1747,30.1316,30.1489,12408.0
2020-04-21 12:45:00,34.98,35.06,34.97,35.06,14153.0,30.1575,30.2264,30.1489,30.2264,14153.0
2020-04-21 12:50:00,35.08,35.22,35.07,35.2,8558.0,30.2437,30.3644,30.2351,30.3471,8558.0
2020-04-21 12:55:00,35.2,35.23,35.17,35.23,12195.0,30.3471,30.373,30.3213,30.373,12195.0
2020-04-21 13:00:00,35.22,35.28,35.21,35.24,4453.0,30.3644,30.4161,30.3558,30.3816,4453.0
2020-04-21 13:05:00,35.23,35.23,35.16,35.18,7452.0,30.373,30.373,30.3127,30.3299,7452.0
2020-04-21 13:10:00,35.18,35.2,35.11,35.12,8045.0,30.3299,30.3471,30.2696,30.2782,8045.0
2020-04-21 13:15:00,35.14,35.16,35.1,35.14,3737.0,30.2954,30.3127,30.2609,30.2954,3737.0
2020-04-21 13:20:00,35.14,35.22,35.13,35.15,9103.0,30.2954,30.3644,30.2868,30.304,9103.0
2020-04-21 13:25:00,35.16,35.16,35.08,35.11,29461.0,30.3127,30.3127,30.2437,30.2696,29461.0
2020-04-21 13:30:00,35.1,35.13,35.07,35.13,13150.0,30.2609,30.2868,30.2351,30.2868,13150.0
2020-04-21 13:35:00,35.13,35.19,35.09,35.19,9005.0,30.2868,30.3385,30.2523,30.3385,9005.0
2020-04-21 13:40:00,35.18,35.18,35.1,35.14,7955.0,30.3299,30.3299,30.2609,30.2954,7955.0
2020-04-21 13:45:00,35.14,35.14,35.04,35.04,11881.0,30.2954,30.2954,30.2092,30.2092,11881.0
2020-04-21 13:50:00,35.05,35.09,35.04,35.08,11157.0,30.2178,30.2523,30.2092,30.2437,11157.0
2020-04-21 13:55:00,35.1,35.1,35.02,35.05,13893.0,30.2609,30.2609,30.192,30.2178,13893.0
2020-04-21 14:00:00,35.03,35.09,34.99,35.07,22829.0,30.2006,30.2523,30.1661,30.2351,22829.0
2020-04-21 14:05:00,35.08,35.13,35.04,35.08,8169.0,30.2437,30.2868,30.2092,30.2437,8169.0
2020-04-21 14:10:00,35.08,35.1,35.06,35.08,7400.0,30.2437,30.2609,30.2264,30.2437,7400.0
2020-04-21 14:15:00,35.08,35.1,34.99,34.99,15340.0,30.2437,30.2609,30.1661,30.1661,15340.0
2020-04-21 14:20:00,34.99,35.21,34.99,35.17,23944.0,30.1661,30.3558,30.1661,30.3213,23944.0
2020-04-21 14:25:00,35.17,35.19,35.1,35.1,14848.0,30.3213,30.3385,30.2609,30.2609,14848.0
2020-04-21 14:30:00,35.1,35.11,35.04,35.06,16089.0,30.2609,30.2696,30.2092,30.2264,16089.0
2020-04-21 14:35:00,35.05,35.1,35.0,35.03,10742.0,30.2178,30.2609,30.1747,30.2006,10742.0
2020-04-21 14:40:00,35.03,35.03,34.89,34.9,17561.0,30.2006,30.2006,30.0799,30.0885,17561.0
2020-04-21 14:45:00,34.9,34.95,34.88,34.91,15858.0,30.0885,30.1316,30.0713,30.0971,15858.0
2020-04-21 14:50:00,34.91,35.04,34.9,35.02,14667.0,30.0971,30.2092,30.0885,30.192,14667.0
2020-04-21 14:55:00,35.02,35.02,34.91,34.92,10284.0,30.192,30.192,30.0971,30.1057,10284.0
2020-04-21 15:00:00,34.92,35.02,34.92,35.01,22652.0,30.1057,30.192,30.1057,30.1833,22652.0
2020-04-21 15:05:00,35.02,35.03,34.86,34.95,49524.0,30.192,30.2006,30.054,30.1316,49524.0
2020-04-21 15:10:00,34.95,35.03,34.93,35.03,17383.0,30.1316,30.2006,30.1144,30.2006,17383.0
2020-04-21 15:15:00,35.03,35.11,35.02,35.07,25987.0,30.2006,30.2696,30.192,30.2351,25987.0
2020-04-21 15:20:00,35.06,35.13,35.02,35.04,21691.0,30.2264,30.2868,30.192,30.2092,21691.0
2020-04-21 15:25:00,35.05,35.07,34.98,35.01,15765.0,30.2178,30.2351,30.1575,30.1833,15765.0
2020-04-21 15:30:00,34.99,35.06,34.95,35.01,66823.0,30.1661,30.2264,30.1316,30.1833,66823.0
2020-04-21 15:35:00,35.02,35.17,35.02,35.15,23106.0,30.192,30.3213,30.192,30.304,23106.0
2020-04-21 15:40:00,35.15,35.19,35.11,35.12,26948.0,30.304,30.3385,30.2696,30.2782,26948.0
2020-04-21 15:45:00,35.12,35.13,35.02,35.02,37983.0,30.2782,30.2868,30.192,30.192,37983.0
2020-04-21 15:50:00,34.97,35.03,34.9,34.92,88725.0,30.1489,30.2006,30.0885,30.1057,88725.0
2020-04-21 15:55:00,34.92,35.07,34.92,34.96,150416.0,30.1057,30.2351,30.1057,30.1402,150416.0
2020-04-22 09:30:00,35.52,35.7,35.06,35.19,135093.0,30.623,30.7782,30.2264,30.3385,135093.0
2020-04-22 09:35:00,35.2,35.31,35.14,35.18,59572.0,30.3471,30.442,30.2954,30.3299,59572.0
2020-04-22 09:40:00,35.18,35.29,35.12,35.27,40604.0,30.3299,30.4247,30.2782,30.4075,40604.0
2020-04-22 09:45:00,35.26,35.28,34.97,34.97,32394.0,30.3989,30.4161,30.1489,30.1489,32394.0
2020-04-22 09:50:00,34.96,35.06,34.89,34.9,34313.0,30.1402,30.2264,30.0799,30.0885,34313.0
2020-04-22 09:55:00,34.91,35.0,34.87,34.94,24887.0,30.0971,30.1747,30.0626,30.123,24887.0
2020-04-22 10:00:00,34.95,35.0,34.81,34.81,20441.0,30.1316,30.1747,30.0109,30.0109,20441.0
2020-04-22 10:05:00,34.82,34.92,34.81,34.88,28236.0,30.0195,30.1057,30.0109,30.0713,28236.0
2020-04-22 10:10:00,34.88,34.92,34.78,34.8,27132.0,30.0713,30.1057,29.985,30.0023,27132.0
2020-04-22 10:15:00,34.8,34.89,34.76,34.87,21886.0,30.0023,30.0799,29.9678,30.0626,21886.0
2020-04-22 10:20:00,34.89,34.96,34.89,34.96,17739.0,30.0799,30.1402,30.0799,30.1402,17739.0
2020-04-22 10:25:00,34.97,35.02,34.96,35.01,14947.0,30.1489,30.192,30.1402,30.1833,14947.0
2020-04-22 10:30:00,35.01,35.1,35.01,35.06,31350.0,30.1833,30.2609,30.1833,30.2264,31350.0
2020-04-22 10:35:00,35.06,35.14,35.04,35.11,25915.0,30.2264,30.2954,30.2092,30.2696,25915.0
2020-04-22 10:40:00,35.11,35.15,35.09,35.11,19112.0,30.2696,30.304,30.2523,30.2696,19112.0
2020-04-22 10:45:00,35.11,35.17,35.09,35.14,30501.0,30.2696,30.3213,30.2523,30.2954,30501.0
2020-04-22 10:50:00,35.14,35.17,35.02,35.03,20806.0,30.2954,30.3213,30.192,30.2006,20806.0
2020-04-22 10:55:00,35.04,35.07,35.01,35.02,16257.0,30.2092,30.2351,30.1833,30.192,16257.0
2020-04-22 11:00:00,35.04,35.04,34.97,35.02,19962.0,30.2092,30.2092,30.1489,30.192,19962.0
2020-04-22 11:05:00,35.03,35.06,35.0,35.05,33700.0,30.2006,30.2264,30.1747,30.2178,33700.0
2020-04-22 11:10:00,35.04,35.06,35.01,35.06,27886.0,30.2092,30.2264,30.1833,30.2264,27886.0
2020-04-22 11:15:00,35.06,35.21,35.06,35.13,19093.0,30.2264,30.3558,30.2264,30.2868,19093.0
2020-04-22 11:20:00,35.14,35.15,35.07,35.09,11951.0,30.2954,30.304,30.2351,30.2523,11951.0
2020-04-22 11:25:00,35.1,35.15,35.09,35.12,34388.0,30.2609,30.304,30.2523,30.2782,34388.0
2020-04-22 11:30:00,35.14,35.27,35.13,35.23,47078.0,30.2954,30.4075,30.2868,30.373,47078.0
2020-04-22 11:35:00,35.22,35.24,35.17,35.2,16012.0,30.3644,30.3816,30.3213,30.3471,16012.0
2020-04-22 11:40:00,35.19,35.28,35.17,35.25,20394.0,30.3385,30.4161,30.3213,30.3903,20394.0
2020-04-22 11:45:00,35.25,35.25,35.19,35.23,14800.0,30.3903,30.3903,30.3385,30.373,14800.0
2020-04-22 11:50:00,35.23,35.25,35.2,35.23,61347.0,30.373,30.3903,30.3471,30.373,61347.0
2020-04-22 11:55:00,35.23,35.24,35.15,35.18,16394.0,30.373,30.3816,30.304,30.3299,16394.0
2020-04-22 12:00:00,35.19,35.26,35.19,35.21,17600.0,30.3385,30.3989,30.3385,30.3558,17600.0
2020-04-22 12:05:00,35.21,35.23,35.11,35.12,20094.0,30.3558,30.373,30.2696,30.2782,20094.0
2020-04-22 12:10:00,35.12,35.18,35.09,35.15,19620.0,30.2782,30.3299,30.2523,30.304,19620.0
2020-04-22 12:15:00,35.15,35.23,35.15,35.2,34669.0,30.304,30.373,30.304,30.3471,34669.0
2020-04-22 12:20:00,35.21,35.28,35.18,35.26,20687.0,30.3558,30.4161,30.3299,30.3989,20687.0
2020-04-22 12:25:00,35.25,35.26,35.24,35.26,11767.0,30.3903,30.3989,30.3816,30.3989,11767.0
2020-04-22 12:30:00,35.26,35.29,35.23,35.26,35457.0,30.3989,30.4247,30.373,30.3989,35457.0
2020-04-22 12:35:00,35.25,35.29,35.21,35.28,17006.0,30.3903,30.4247,30.3558,30.4161,17006.0
2020-04-22 12:40:00,35.29,35.3,35.21,35.22,13562.0,30.4247,30.4334,30.3558,30.3644,13562.0
2020-04-22 12:45:00,35.21,35.22,35.18,35.2,22751.0,30.3558,30.3644,30.3299,30.3471,22751.0
2020-04-22 12:50:00,35.19,35.2,35.14,35.18,25827.0,30.3385,30.3471,30.2954,30.3299,25827.0
2020-04-22 12:55:00,35.19,35.23,35.15,35.23,10894.0,30.3385,30.373,30.304,30.373,10894.0
2020-04-22 13:00:00,35.24,35.26,35.22,35.25,19653.0,30.3816,30.3989,30.3644,30.3903,19653.0
2020-04-22 13:05:00,35.26,35.26,35.22,35.23,29528.0,30.3989,30.3989,30.3644,30.373,29528.0
2020-04-22 13:10:00,35.24,35.24,35.16,35.17,49371.0,30.3816,30.3816,30.3127,30.3213,49371.0
2020-04-22 13:15:00,35.18,35.22,35.16,35.21,19987.0,30.3299,30.3644,30.3127,30.3558,19987.0
2020-04-22 13:20:00,35.21,35.26,35.21,35.22,8840.0,30.3558,30.3989,30.3558,30.3644,8840.0
2020-04-22 13:25:00,35.22,35.26,35.18,35.26,13330.0,30.3644,30.3989,30.3299,30.3989,13330.0
2020-04-22 13:30:00,35.26,35.28,35.21,35.22,8945.0,30.3989,30.4161,30.3558,30.3644,8945.0
2020-04-22 13:35:00,35.22,35.22,35.2,35.2,8941.0,30.3644,30.3644,30.3471,30.3471,8941.0
2020-04-22 13:40:00,35.2,35.26,35.19,35.25,9585.0,30.3471,30.3989,30.3385,30.3903,9585.0
2020-04-22 13:45:00,35.26,35.26,35.22,35.25,11842.0,30.3989,30.3989,30.3644,30.3903,11842.0
2020-04-22 13:50:00,35.25,35.28,35.2,35.25,9141.0,30.3903,30.4161,30.3471,30.3903,9141.0
2020-04-22 13:55:00,35.25,35.29,35.24,35.24,52462.0,30.3903,30.4247,30.3816,30.3816,52462.0
2020-04-22 14:00:00,35.26,35.27,35.24,35.27,14575.0,30.3989,30.4075,30.3816,30.4075,14575.0
2020-04-22 14:05:00,35.25,35.3,35.23,35.27,13895.0,30.3903,30.4334,30.373,30.4075,13895.0
2020-04-22 14:10:00,35.26,35.28,35.24,35.28,14925.0,30.3989,30.4161,30.3816,30.4161,14925.0
2020-04-22 14:15:00,35.29,35.3,35.22,35.23,35182.0,30.4247,30.4334,30.3644,30.373,35182.0
2020-04-22 14:20:00,35.23,35.35,35.23,35.35,25951.0,30.373,30.4765,30.373,30.4765,25951.0
2020-04-22 14:25:00,35.36,35.37,35.29,35.29,64125.0,30.4851,30.4937,30.4247,30.4247,64125.0
2020-04-22 14:30:00,35.29,35.34,35.28,35.31,19214.0,30.4247,30.4678,30.4161,30.442,19214.0
2020-04-22 14:35:00,35.31,35.32,35.22,35.25,21880.0,30.442,30.4506,30.3644,30.3903,21880.0
2020-04-22 14:40:00,35.25,35.32,35.24,35.31,35850.0,30.3903,30.4506,30.3816,30.442,35850.0
2020-04-22 14:45:00,35.31,35.4,35.3,35.39,29042.0,30.442,30.5196,30.4334,30.511,29042.0
2020-04-22 14:50:00,35.38,35.41,35.33,35.33,48491.0,30.5023,30.5282,30.4592,30.4592,48491.0
2020-04-22 14:55:00,35.33,35.39,35.32,35.35,12878.0,30.4592,30.511,30.4506,30.4765,12878.0
2020-04-22 15:00:00,35.35,35.39,35.33,35.38,32819.0,30.4765,30.511,30.4592,30.5023,32819.0
2020-04-22 15:05:00,35.38,35.42,35.36,35.4,48941.0,30.5023,30.5368,30.4851,30.5196,48941.0
2020-04-22 15:10:00,35.4,35.43,35.38,35.4,30624.0,30.5196,30.5454,30.5023,30.5196,30624.0
2020-04-22 15:15:00,35.4,35.41,35.32,35.41,23566.0,30.5196,30.5282,30.4506,30.5282,23566.0
2020-04-22 15:20:00,35.41,35.45,35.39,35.41,18234.0,30.5282,30.5627,30.511,30.5282,18234.0
2020-04-22 15:25:00,35.41,35.44,35.38,35.39,19432.0,30.5282,30.5541,30.5023,30.511,19432.0
2020-04-22 15:30:00,35.39,35.46,35.39,35.43,27852.0,30.511,30.5713,30.511,30.5454,27852.0
2020-04-22 15:35:00,35.44,35.48,35.42,35.47,23641.0,30.5541,30.5885,30.5368,30.5799,23641.0
2020-04-22 15:40:00,35.47,35.49,35.42,35.48,50989.0,30.5799,30.5972,30.5368,30.5885,50989.0
2020-04-22 15:45:00,35.48,35.52,35.45,35.52,54381.0,30.5885,30.623,30.5627,30.623,54381.0
2020-04-22 15:50:00,35.54,35.71,35.51,35.58,106062.0,30.6403,30.7868,30.6144,30.6748,106062.0
2020-04-22 15:55:00,35.57,35.58,35.39,35.39,178243.0,30.6661,30.6748,30.511,30.511,178243.0
2020-04-23 09:30:00,35.59,35.67,35.47,35.58,54663.0,30.6834,30.7523,30.5799,30.6748,54663.0
2020-04-23 09:35:00,35.59,35.88,35.59,35.87,27659.0,30.6834,30.9334,30.6834,30.9248,27659.0
2020-04-23 09:40:00,35.89,35.93,35.84,35.89,31986.0,30.942,30.9765,30.8989,30.942,31986.0
2020-04-23 09:45:00,35.89,35.99,35.82,35.82,28613.0,30.942,31.0282,30.8817,30.8817,28613.0
2020-04-23 09:50:00,35.82,35.88,35.78,35.78,29575.0,30.8817,30.9334,30.8472,30.8472,29575.0
2020-04-23 09:55:00,35.77,35.92,35.75,35.91,25567.0,30.8386,30.9679,30.8213,30.9593,25567.0
2020-04-23 10:00:00,35.93,35.97,35.8,35.88,38130.0,30.9765,31.011,30.8644,30.9334,38130.0
2020-04-23 10:05:00,35.88,35.9,35.85,35.9,14856.0,30.9334,30.9506,30.9075,30.9506,14856.0
2020-04-23 10:10:00,35.91,35.93,35.81,35.88,29622.0,30.9593,30.9765,30.873,30.9334,29622.0
2020-04-23 10:15:00,35.86,35.87,35.79,35.86,47950.0,30.9162,30.9248,30.8558,30.9162,47950.0
2020-04-23 10:20:00,35.86,35.9,35.78,35.81,41321.0,30.9162,30.9506,30.8472,30.873,41321.0
2020-04-23 10:25:00,35.82,35.89,35.82,35.89,15235.0,30.8817,30.942,30.8817,30.942,15235.0
2020-04-23 10:30:00,35.88,36.03,35.88,36.03,20399.0,30.9334,31.0627,30.9334,31.0627,20399.0
2020-04-23 10:35:00,36.05,36.06,36.01,36.06,23551.0,31.08,31.0886,31.0455,31.0886,23551.0
2020-04-23 10:40:00,36.06,36.2,36.06,36.17,20232.0,31.0886,31.2093,31.0886,31.1834,20232.0
2020-04-23 10:45:00,36.18,36.19,36.07,36.07,11883.0,31.192,31.2007,31.0972,31.0972,11883.0
2020-04-23 10:50:00,36.07,36.08,36.01,36.02,26757.0,31.0972,31.1058,31.0455,31.0541,26757.0
2020-04-23 10:55:00,36.02,36.06,35.98,36.02,18186.0,31.0541,31.0886,31.0196,31.0541,18186.0
2020-04-23 11:00:00,36.02,36.03,35.95,36.03,15233.0,31.0541,31.0627,30.9937,31.0627,15233.0
2020-04-23 11:05:00,36.03,36.03,35.96,36.02,16247.0,31.0627,31.0627,31.0024,31.0541,16247.0
2020-04-23 11:10:00,36.01,36.04,35.96,35.96,11952.0,31.0455,31.0713,31.0024,31.0024,11952.0
2020-04-23 11:15:00,35.97,36.04,35.96,36.01,12533.0,31.011,31.0713,31.0024,31.0455,12533.0
2020-04-23 11:20:00,36.0,36.0,35.85,35.86,14110.0,31.0369,31.0369,30.9075,30.9162,14110.0
2020-04-23 11:25:00,35.84,35.97,35.84,35.94,25055.0,30.8989,31.011,30.8989,30.9851,25055.0
2020-04-23 11:30:00,35.94,35.95,35.8,35.81,19102.0,30.9851,30.9937,30.8644,30.873,19102.0
2020-04-23 11:35:00,35.84,35.85,35.76,35.82,44993.0,30.8989,30.9075,30.8299,30.8817,44993.0
2020-04-23 11:40:00,35.81,35.91,35.79,35.91,15819.0,30.873,30.9593,30.8558,30.9593,15819.0
2020-04-23 11:45:00,35.9,35.9,35.8,35.86,16577.0,30.9506,30.9506,30.8644,30.9162,16577.0
2020-04-23 11:50:00,35.86,35.91,35.86,35.88,7555.0,30.9162,30.9593,30.9162,30.9334,7555.0
2020-04-23 11:55:00,35.88,36.01,35.88,35.99,14577.0,30.9334,31.0455,30.9334,31.0282,14577.0
2020-04-23 12:00:00,35.98,36.02,35.94,35.95,7555.0,31.0196,31.0541,30.9851,30.9937,7555.0
2020-04-23 12:05:00,35.94,36.0,35.94,35.99,14683.0,30.9851,31.0369,30.9851,31.0282,14683.0
2020-04-23 12:10:00,35.99,36.01,35.96,36.01,10353.0,31.0282,31.0455,31.0024,31.0455,10353.0
2020-04-23 12:15:00,36.0,36.03,35.99,36.0,8717.0,31.0369,31.0627,31.0282,31.0369,8717.0
2020-04-23 12:20:00,36.01,36.06,36.0,36.06,7198.0,31.0455,31.0886,31.0369,31.0886,7198.0
2020-04-23 12:25:00,36.06,36.07,36.03,36.04,16613.0,31.0886,31.0972,31.0627,31.0713,16613.0
2020-04-23 12:30:00,36.05,36.05,36.02,36.03,12761.0,31.08,31.08,31.0541,31.0627,12761.0
2020-04-23 12:35:00,36.03,36.06,36.01,36.04,11047.0,31.0627,31.0886,31.0455,31.0713,11047.0
2020-04-23 12:40:00,36.05,36.06,35.84,35.87,19582.0,31.08,31.0886,30.8989,30.9248,19582.0
2020-04-23 12:45:00,35.87,35.93,35.58,35.75,33953.0,30.9248,30.9765,30.6748,30.8213,33953.0
2020-04-23 12:50:00,35.71,35.76,35.6,35.73,19015.0,30.7868,30.8299,30.692,30.8041,19015.0
2020-04-23 12:55:00,35.73,35.8,35.71,35.74,14496.0,30.8041,30.8644,30.7868,30.8127,14496.0
2020-04-23 13:00:00,35.76,35.85,35.76,35.83,8764.0,30.8299,30.9075,30.8299,30.8903,8764.0
2020-04-23 13:05:00,35.83,35.84,35.77,35.78,7684.0,30.8903,30.8989,30.8386,30.8472,7684.0
2020-04-23 13:10:00,35.8,35.9,35.79,35.89,7422.0,30.8644,30.9506,30.8558,30.942,7422.0
2020-04-23 13:15:00,35.88,35.89,35.83,35.83,10742.0,30.9334,30.942,30.8903,30.8903,10742.0
2020-04-23 13:20:00,35.83,35.83,35.73,35.75,9507.0,30.8903,30.8903,30.8041,30.8213,9507.0
2020-04-23 13:25:00,35.74,35.81,35.72,35.81,27144.0,30.8127,30.873,30.7955,30.873,27144.0
2020-04-23 13:30:00,35.81,35.87,35.79,35.87,11629.0,30.873,30.9248,30.8558,30.9248,11629.0
2020-04-23 13:35:00,35.87,35.89,35.82,35.83,8034.0,30.9248,30.942,30.8817,30.8903,8034.0
2020-04-23 13:40:00,35.84,35.85,35.73,35.75,19432.0,30.8989,30.9075,30.8041,30.8213,19432.0
2020-04-23 13:45:00,35.75,35.76,35.65,35.65,57262.0,30.8213,30.8299,30.7351,30.7351,57262.0
2020-04-23 13:50:00,35.65,35.68,35.62,35.68,18592.0,30.7351,30.761,30.7092,30.761,18592.0
2020-04-23 13:55:00,35.68,35.76,35.66,35.76,16520.0,30.761,30.8299,30.7437,30.8299,16520.0
2020-04-23 14:00:00,35.75,35.79,35.71,35.78,28922.0,30.8213,30.8558,30.7868,30.8472,28922.0
2020-04-23 14:05:00,35.78,35.79,35.7,35.71,16373.0,30.8472,30.8558,30.7782,30.7868,16373.0
2020-04-23 14:10:00,35.7,35.79,35.66,35.78,21872.0,30.7782,30.8558,30.7437,30.8472,21872.0
2020-04-23 14:15:00,35.8,35.89,35.79,35.86,13148.0,30.8644,30.942,30.8558,30.9162,13148.0
2020-04-23 14:20:00,35.84,35.92,35.84,35.91,13659.0,30.8989,30.9679,30.8989,30.9593,13659.0
2020-04-23 14:25:00,35.92,35.95,35.9,35.94,15271.0,30.9679,30.9937,30.9506,30.9851,15271.0
2020-04-23 14:30:00,35.95,35.95,35.9,35.9,7962.0,30.9937,30.9937,30.9506,30.9506,7962.0
2020-04-23 14:35:00,35.88,35.89,35.84,35.85,6838.0,30.9334,30.942,30.8989,30.9075,6838.0
2020-04-23 14:40:00,35.85,35.92,35.85,35.89,9281.0,30.9075,30.9679,30.9075,30.942,9281.0
2020-04-23 14:45:00,35.9,35.92,35.86,35.89,13144.0,30.9506,30.9679,30.9162,30.942,13144.0
2020-04-23 14:50:00,35.9,35.96,35.88,35.94,10016.0,30.9506,31.0024,30.9334,30.9851,10016.0
2020-04-23 14:55:00,35.95,36.0,35.93,35.93,9528.0,30.9937,31.0369,30.9765,30.9765,9528.0
2020-04-23 15:00:00,35.93,35.94,35.9,35.93,7781.0,30.9765,30.9851,30.9506,30.9765,7781.0
2020-04-23 15:05:00,35.92,35.97,35.91,35.93,15032.0,30.9679,31.011,30.9593,30.9765,15032.0
2020-04-23 15:10:00,35.93,35.93,35.84,35.86,34428.0,30.9765,30.9765,30.8989,30.9162,34428.0
2020-04-23 15:15:00,35.86,35.88,35.8,35.81,15205.0,30.9162,30.9334,30.8644,30.873,15205.0
2020-04-23 15:20:00,35.81,35.86,35.79,35.84,21900.0,30.873,30.9162,30.8558,30.8989,21900.0
2020-04-23 15:25:00,35.84,35.91,35.8,35.91,18165.0,30.8989,30.9593,30.8644,30.9593,18165.0
2020-04-23 15:30:00,35.91,35.96,35.82,35.92,23975.0,30.9593,31.0024,30.8817,30.9679,23975.0
2020-04-23 15:35:00,35.94,35.97,35.89,35.92,24017.0,30.9851,31.011,30.942,30.9679,24017.0
2020-04-23 15:40:00,35.93,35.97,35.85,35.87,18407.0,30.9765,31.011,30.9075,30.9248,18407.0
2020-04-23 15:45:00,35.87,35.97,35.86,35.96,37220.0,30.9248,31.011,30.9162,31.0024,37220.0
2020-04-23 15:50:00,35.99,36.01,35.81,35.84,195278.0,31.0282,31.0455,30.873,30.8989,195278.0
2020-04-23 15:55:00,35.84,35.85,35.7,35.74,142302.0,30.8989,30.9075,30.7782,30.8127,142302.0
2020-04-24 09:30:00,36.08,36.16,36.01,36.15,48629.0,31.1058,31.1748,31.0455,31.1662,48629.0
2020-04-24 09:35:00,36.15,36.16,36.0,36.03,18081.0,31.1662,31.1748,31.0369,31.0627,18081.0
2020-04-24 09:40:00,36.02,36.02,35.88,35.88,9715.0,31.0541,31.0541,30.9334,30.9334,9715.0
2020-04-24 09:45:00,35.9,35.97,35.76,35.77,15229.0,30.9506,31.011,30.8299,30.8386,15229.0
2020-04-24 09:50:00,35.77,35.86,35.77,35.85,22809.0,30.8386,30.9162,30.8386,30.9075,22809.0
2020-04-24 09:55:00,35.82,35.85,35.8,35.84,14352.0,30.8817,30.9075,30.8644,30.8989,14352.0
2020-04-24 10:00:00,35.85,35.94,35.82,35.82,40961.0,30.9075,30.9851,30.8817,30.8817,40961.0
2020-04-24 10:05:00,35.84,35.88,35.69,35.71,18701.0,30.8989,30.9334,30.7696,30.7868,18701.0
2020-04-24 10:10:00,35.72,35.78,35.62,35.62,12222.0,30.7955,30.8472,30.7092,30.7092,12222.0
2020-04-24 10:15:00,35.6,35.71,35.58,35.71,15748.0,30.692,30.7868,30.6748,30.7868,15748.0
2020-04-24 10:20:00,35.7,35.72,35.61,35.62,6896.0,30.7782,30.7955,30.7006,30.7092,6896.0
2020-04-24 10:25:00,35.63,35.63,35.54,35.58,10426.0,30.7179,30.7179,30.6403,30.6748,10426.0
2020-04-24 10:30:00,35.57,35.67,35.57,35.63,13586.0,30.6661,30.7523,30.6661,30.7179,13586.0
2020-04-24 10:35:00,35.62,35.74,35.61,35.74,6931.0,30.7092,30.8127,30.7006,30.8127,6931.0
2020-04-24 10:40:00,35.74,35.8,35.69,35.79,6546.0,30.8127,30.8644,30.7696,30.8558,6546.0
2020-04-24 10:45:00,35.78,35.79,35.69,35.71,6710.0,30.8472,30.8558,30.7696,30.7868,6710.0
2020-04-24 10:50:00,35.72,35.72,35.65,35.68,12591.0,30.7955,30.7955,30.7351,30.761,12591.0
2020-04-24 10:55:00,35.67,35.68,35.57,35.6,13962.0,30.7523,30.761,30.6661,30.692,13962.0
2020-04-24 11:00:00,35.6,35.6,35.51,35.54,8029.0,30.692,30.692,30.6144,30.6403,8029.0
2020-04-24 11:05:00,35.54,35.59,35.51,35.55,10295.0,30.6403,30.6834,30.6144,30.6489,10295.0
2020-04-24 11:10:00,35.52,35.53,35.46,35.5,15190.0,30.623,30.6316,30.5713,30.6058,15190.0
2020-04-24 11:15:00,35.5,35.54,35.49,35.53,8691.0,30.6058,30.6403,30.5972,30.6316,8691.0
2020-04-24 11:20:00,35.55,35.57,35.52,35.57,7384.0,30.6489,30.6661,30.623,30.6661,7384.0
2020-04-24 11:25:00,35.57,35.57,35.49,35.49,13045.0,30.6661,30.6661,30.5972,30.5972,13045.0
2020-04-24 11:30:00,35.49,35.52,35.42,35.46,14077.0,30.5972,30.623,30.5368,30.5713,14077.0
2020-04-24 11:35:00,35.47,35.52,35.47,35.52,3016.0,30.5799,30.623,30.5799,30.623,3016.0
2020-04-24 11:40:00,35.49,35.49,35.46,35.48,4613.0,30.5972,30.5972,30.5713,30.5885,4613.0
2020-04-24 11:45:00,35.47,35.52,35.46,35.5,4063.0,30.5799,30.623,30.5713,30.6058,4063.0
2020-04-24 11:50:00,35.51,35.51,35.47,35.49,6751.0,30.6144,30.6144,30.5799,30.5972,6751.0
2020-04-24 11:55:00,35.49,35.49,35.45,35.47,4426.0,30.5972,30.5972,30.5627,30.5799,4426.0
2020-04-24 12:00:00,35.48,35.5,35.44,35.5,13716.0,30.5885,30.6058,30.5541,30.6058,13716.0
2020-04-24 12:05:00,35.5,35.52,35.44,35.45,10295.0,30.6058,30.623,30.5541,30.5627,10295.0
2020-04-24 12:10:00,35.44,35.44,35.4,35.41,8942.0,30.5541,30.5541,30.5196,30.5282,8942.0
2020-04-24 12:15:00,35.42,35.43,35.37,35.42,9286.0,30.5368,30.5454,30.4937,30.5368,9286.0
2020-04-24 12:20:00,35.43,35.43,35.39,35.41,11160.0,30.5454,30.5454,30.511,30.5282,11160.0
2020-04-24 12:25:00,35.42,35.48,35.4,35.47,2611.0,30.5368,30.5885,30.5196,30.5799,2611.0
2020-04-24 12:30:00,35.47,35.47,35.41,35.44,4276.0,30.5799,30.5799,30.5282,30.5541,4276.0
2020-04-24 12:35:00,35.44,35.45,35.38,35.45,13417.0,30.5541,30.5627,30.5023,30.5627,13417.0
2020-04-24 12:40:00,35.44,35.5,35.44,35.49,19010.0,30.5541,30.6058,30.5541,30.5972,19010.0
2020-04-24 12:45:00,35.48,35.5,35.47,35.48,6832.0,30.5885,30.6058,30.5799,30.5885,6832.0
2020-04-24 12:50:00,35.49,35.5,35.45,35.45,6102.0,30.5972,30.6058,30.5627,30.5627,6102.0
2020-04-24 12:55:00,35.46,35.46,35.41,35.43,3095.0,30.5713,30.5713,30.5282,30.5454,3095.0
2020-04-24 13:00:00,35.43,35.43,35.4,35.42,5783.0,30.5454,30.5454,30.5196,30.5368,5783.0
2020-04-24 13:05:00,35.41,35.43,35.41,35.43,3692.0,30.5282,30.5454,30.5282,30.5454,3692.0
2020-04-24 13:10:00,35.42,35.42,35.38,35.38,8894.0,30.5368,30.5368,30.5023,30.5023,8894.0
2020-04-24 13:15:00,35.38,35.42,35.36,35.42,6034.0,30.5023,30.5368,30.4851,30.5368,6034.0
2020-04-24 13:20:00,35.41,35.42,35.4,35.42,2441.0,30.5282,30.5368,30.5196,30.5368,2441.0
2020-04-24 13:25:00,35.42,35.49,35.42,35.49,13249.0,30.5368,30.5972,30.5368,30.5972,13249.0
2020-04-24 13:30:00,35.48,35.5,35.46,35.48,7950.0,30.5885,30.6058,30.5713,30.5885,7950.0
2020-04-24 13:35:00,35.47,35.5,35.46,35.5,10043.0,30.5799,30.6058,30.5713,30.6058,10043.0
2020-04-24 13:40:00,35.49,35.58,35.49,35.57,8962.0,30.5972,30.6748,30.5972,30.6661,8962.0
2020-04-24 13:45:00,35.58,35.62,35.57,35.58,20963.0,30.6748,30.7092,30.6661,30.6748,20963.0
2020-04-24 13:50:00,35.57,35.6,35.55,35.58,10049.0,30.6661,30.692,30.6489,30.6748,10049.0
2020-04-24 13:55:00,35.59,35.68,35.57,35.68,17279.0,30.6834,30.761,30.6661,30.761,17279.0
2020-04-24 14:00:00,35.68,35.72,35.63,35.7,24961.0,30.761,30.7955,30.7179,30.7782,24961.0
2020-04-24 14:05:00,35.7,35.75,35.68,35.74,18009.0,30.7782,30.8213,30.761,30.8127,18009.0
2020-04-24 14:10:00,35.73,35.76,35.73,35.74,11870.0,30.8041,30.8299,30.8041,30.8127,11870.0
2020-04-24 14:15:00,35.72,35.74,35.67,35.69,9369.0,30.7955,30.8127,30.7523,30.7696,9369.0
2020-04-24 14:20:00,35.69,35.7,35.62,35.63,12888.0,30.7696,30.7782,30.7092,30.7179,12888.0
2020-04-24 14:25:00,35.63,35.64,35.59,35.61,9568.0,30.7179,30.7265,30.6834,30.7006,9568.0
2020-04-24 14:30:00,35.62,35.64,35.61,35.63,8917.0,30.7092,30.7265,30.7006,30.7179,8917.0
2020-04-24 14:35:00,35.62,35.69,35.61,35.69,10915.0,30.7092,30.7696,30.7006,30.7696,10915.0
2020-04-24 14:40:00,35.7,35.7,35.62,35.65,9379.0,30.7782,30.7782,30.7092,30.7351,9379.0
2020-04-24 14:45:00,35.66,35.72,35.66,35.72,9292.0,30.7437,30.7955,30.7437,30.7955,9292.0
2020-04-24 14:50:00,35.73,35.74,35.71,35.72,13909.0,30.8041,30.8127,30.7868,30.7955,13909.0
2020-04-24 14:55:00,35.73,35.79,35.72,35.78,15131.0,30.8041,30.8558,30.7955,30.8472,15131.0
2020-04-24 15:00:00,35.78,35.82,35.77,35.81,16239.0,30.8472,30.8817,30.8386,30.873,16239.0
2020-04-24 15:05:00,35.81,35.89,35.81,35.89,21618.0,30.873,30.942,30.873,30.942,21618.0
2020-04-24 15:10:00,35.9,35.92,35.84,35.9,57781.0,30.9506,30.9679,30.8989,30.9506,57781.0
2020-04-24 15:15:00,35.9,35.9,35.85,35.9,11718.0,30.9506,30.9506,30.9075,30.9506,11718.0
2020-04-24 15:20:00,35.9,35.96,35.89,35.96,25468.0,30.9506,31.0024,30.942,31.0024,25468.0
2020-04-24 15:25:00,35.95,36.0,35.94,36.0,17521.0,30.9937,31.0369,30.9851,31.0369,17521.0
2020-04-24 15:30:00,36.0,36.02,35.97,36.02,18134.0,31.0369,31.0541,31.011,31.0541,18134.0
2020-04-24 15:35:00,36.02,36.04,35.98,36.01,20544.0,31.0541,31.0713,31.0196,31.0455,20544.0
2020-04-24 15:40:00,36.02,36.08,36.01,36.06,15015.0,31.0541,31.1058,31.0455,31.0886,15015.0
2020-04-24 15:45:00,36.07,36.09,36.02,36.09,35075.0,31.0972,31.1144,31.0541,31.1144,35075.0
2020-04-24 15:50:00,36.08,36.08,35.9,35.95,90522.0,31.1058,31.1058,30.9506,30.9937,90522.0
2020-04-24 15:55:00,35.95,35.98,35.91,35.98,80076.0,30.9937,31.0196,30.9593,31.0196,80076.0
2020-04-27 09:30:00,35.87,36.12,35.81,35.97,72164.0,30.9248,31.1403,30.873,31.011,72164.0
2020-04-27 09:35:00,36.0,36.1,35.95,36.03,22560.0,31.0369,31.1231,30.9937,31.0627,22560.0
2020-04-27 09:40:00,36.05,36.05,35.87,35.92,20789.0,31.08,31.08,30.9248,30.9679,20789.0
2020-04-27 09:45:00,35.9,36.03,35.86,36.0,18317.0,30.9506,31.0627,30.9162,31.0369,18317.0
2020-04-27 09:50:00,36.0,36.05,35.92,36.0,19072.0,31.0369,31.08,30.9679,31.0369,19072.0
2020-04-27 09:55:00,36.02,36.06,35.91,36.02,13043.0,31.0541,31.0886,30.9593,31.0541,13043.0
2020-04-27 10:00:00,36.0,36.06,36.0,36.02,10374.0,31.0369,31.0886,31.0369,31.0541,10374.0
2020-04-27 10:05:00,36.01,36.09,35.99,36.06,12959.0,31.0455,31.1144,31.0282,31.0886,12959.0
2020-04-27 10:10:00,36.05,36.11,36.0,36.09,47089.0,31.08,31.1317,31.0369,31.1144,47089.0
2020-04-27 10:15:00,36.07,36.18,36.05,36.18,8840.0,31.0972,31.192,31.08,31.192,8840.0
2020-04-27 10:20:00,36.17,36.19,36.13,36.14,10189.0,31.1834,31.2007,31.1489,31.1576,10189.0
2020-04-27 10:25:00,36.15,36.16,36.08,36.15,17533.0,31.1662,31.1748,31.1058,31.1662,17533.0
2020-04-27 10:30:00,36.14,36.16,36.1,36.13,19785.0,31.1576,31.1748,31.1231,31.1489,19785.0
2020-04-27 10:35:00,36.13,36.16,36.11,36.11,15872.0,31.1489,31.1748,31.1317,31.1317,15872.0
2020-04-27 10:40:00,36.1,36.15,36.08,36.14,13299.0,31.1231,31.1662,31.1058,31.1576,13299.0
2020-04-27 10:45:00,36.13,36.15,36.09,36.14,10061.0,31.1489,31.1662,31.1144,31.1576,10061.0
2020-04-27 10:50:00,36.13,36.24,36.12,36.21,9318.0,31.1489,31.2438,31.1403,31.2179,9318.0
2020-04-27 10:55:00,36.2,36.2,36.08,36.1,19428.0,31.2093,31.2093,31.1058,31.1231,19428.0
2020-04-27 11:00:00,36.11,36.12,36.06,36.08,15718.0,31.1317,31.1403,31.0886,31.1058,15718.0
2020-04-27 11:05:00,36.06,36.08,36.02,36.08,21688.0,31.0886,31.1058,31.0541,31.1058,21688.0
2020-04-27 11:10:00,36.06,36.2,36.05,36.15,67797.0,31.0886,31.2093,31.08,31.1662,67797.0
2020-04-27 11:15:00,36.15,36.23,36.15,36.23,14328.0,31.1662,31.2351,31.1662,31.2351,14328.0
2020-04-27 11:20:00,36.23,36.27,36.22,36.25,13229.0,31.2351,31.2696,31.2265,31.2524,13229.0
2020-04-27 11:25:00,36.27,36.32,36.26,36.3,9539.0,31.2696,31.3127,31.261,31.2955,9539.0
2020-04-27 11:30:00,36.31,36.32,36.27,36.31,10285.0,31.3041,31.3127,31.2696,31.3041,10285.0
2020-04-27 11:35:00,36.31,36.34,36.29,36.32,12084.0,31.3041,31.33,31.2869,31.3127,12084.0
2020-04-27 11:40:00,36.31,36.43,36.29,36.4,22030.0,31.3041,31.4076,31.2869,31.3817,22030.0
2020-04-27 11:45:00,36.4,36.4,36.31,36.34,16128.0,31.3817,31.3817,31.3041,31.33,16128.0
2020-04-27 11:50:00,36.37,36.38,36.32,36.33,14069.0,31.3558,31.3645,31.3127,31.3214,14069.0
2020-04-27 11:55:00,36.33,36.35,36.29,36.29,3400.0,31.3214,31.3386,31.2869,31.2869,3400.0
2020-04-27 12:00:00,36.3,36.35,36.27,36.35,11708.0,31.2955,31.3386,31.2696,31.3386,11708.0
2020-04-27 12:05:00,36.36,36.39,36.35,36.38,9770.0,31.3472,31.3731,31.3386,31.3645,9770.0
2020-04-27 12:10:00,36.37,36.39,36.34,36.39,7802.0,31.3558,31.3731,31.33,31.3731,7802.0
2020-04-27 12:15:00,36.39,36.42,36.38,36.38,3785.0,31.3731,31.3989,31.3645,31.3645,3785.0
2020-04-27 12:20:00,36.39,36.4,36.37,36.37,9997.0,31.3731,31.3817,31.3558,31.3558,9997.0
2020-04-27 12:25:00,36.39,36.4,36.37,36.38,6901.0,31.3731,31.3817,31.3558,31.3645,6901.0
2020-04-27 12:30:00,36.39,36.43,36.38,36.43,9992.0,31.3731,31.4076,31.3645,31.4076,9992.0
2020-04-27 12:35:00,36.44,36.52,36.43,36.45,12538.0,31.4162,31.4852,31.4076,31.4248,12538.0
2020-04-27 12:40:00,36.45,36.48,36.44,36.45,7650.0,31.4248,31.4507,31.4162,31.4248,7650.0
2020-04-27 12:45:00,36.44,36.45,36.41,36.45,6696.0,31.4162,31.4248,31.3903,31.4248,6696.0
2020-04-27 12:50:00,36.45,36.45,36.43,36.44,7202.0,31.4248,31.4248,31.4076,31.4162,7202.0
2020-04-27 12:55:00,36.43,36.5,36.42,36.49,10020.0,31.4076,31.4679,31.3989,31.4593,10020.0
2020-04-27 13:00:00,36.49,36.49,36.42,36.46,9015.0,31.4593,31.4593,31.3989,31.4334,9015.0
2020-04-27 13:05:00,36.47,36.49,36.46,36.48,3733.0,31.4421,31.4593,31.4334,31.4507,3733.0
2020-04-27 13:10:00,36.49,36.5,36.45,36.5,9072.0,31.4593,31.4679,31.4248,31.4679,9072.0
2020-04-27 13:15:00,36.5,36.5,36.45,36.45,12404.0,31.4679,31.4679,31.4248,31.4248,12404.0
2020-04-27 13:20:00,36.45,36.49,36.44,36.48,7167.0,31.4248,31.4593,31.4162,31.4507,7167.0
2020-04-27 13:25:00,36.48,36.53,36.47,36.52,7296.0,31.4507,31.4938,31.4421,31.4852,7296.0
2020-04-27 13:30:00,36.51,36.53,36.5,36.5,8036.0,31.4765,31.4938,31.4679,31.4679,8036.0
2020-04-27 13:35:00,36.5,36.52,36.48,36.51,9217.0,31.4679,31.4852,31.4507,31.4765,9217.0
2020-04-27 13:40:00,36.52,36.53,36.5,36.51,6313.0,31.4852,31.4938,31.4679,31.4765,6313.0
2020-04-27 13:45:00,36.51,36.53,36.49,36.49,5647.0,31.4765,31.4938,31.4593,31.4593,5647.0
2020-04-27 13:50:00,36.5,36.56,36.49,36.56,9562.0,31.4679,31.5196,31.4593,31.5196,9562.0
2020-04-27 13:55:00,36.57,36.59,36.53,36.55,5896.0,31.5283,31.5455,31.4938,31.511,5896.0
2020-04-27 14:00:00,36.57,36.6,36.55,36.55,6440.0,31.5283,31.5541,31.511,31.511,6440.0
2020-04-27 14:05:00,36.54,36.57,36.54,36.56,3861.0,31.5024,31.5283,31.5024,31.5196,3861.0
2020-04-27 14:10:00,36.56,36.57,36.54,36.54,5780.0,31.5196,31.5283,31.5024,31.5024,5780.0
2020-04-27 14:15:00,36.54,36.58,36.52,36.58,13744.0,31.5024,31.5369,31.4852,31.5369,13744.0
2020-04-27 14:20:00,36.59,36.63,36.58,36.58,11244.0,31.5455,31.58,31.5369,31.5369,11244.0
2020-04-27 14:25:00,36.58,36.62,36.58,36.61,7321.0,31.5369,31.5714,31.5369,31.5628,7321.0
2020-04-27 14:30:00,36.62,36.64,36.6,36.64,7088.0,31.5714,31.5886,31.5541,31.5886,7088.0
2020-04-27 14:35:00,36.64,36.65,36.57,36.59,31779.0,31.5886,31.5972,31.5283,31.5455,31779.0
2020-04-27 14:40:00,36.58,36.59,36.53,36.53,19975.0,31.5369,31.5455,31.4938,31.4938,19975.0
2020-04-27 14:45:00,36.54,36.57,36.49,36.52,29537.0,31.5024,31.5283,31.4593,31.4852,29537.0
2020-04-27 14:50:00,36.51,36.51,36.41,36.44,53658.0,31.4765,31.4765,31.3903,31.4162,53658.0
2020-04-27 14:55:00,36.43,36.49,36.42,36.46,18652.0,31.4076,31.4593,31.3989,31.4334,18652.0
2020-04-27 15:00:00,36.47,36.55,36.47,36.54,18111.0,31.4421,31.511,31.4421,31.5024,18111.0
2020-04-27 15:05:00,36.54,36.55,36.5,36.51,27594.0,31.5024,31.511,31.4679,31.4765,27594.0
2020-04-27 15:10:00,36.52,36.55,36.49,36.51,21929.0,31.4852,31.511,31.4593,31.4765,21929.0
2020-04-27 15:15:00,36.51,36.51,36.45,36.5,16861.0,31.4765,31.4765,31.4248,31.4679,16861.0
2020-04-27 15:20:00,36.5,36.52,36.49,36.51,15133.0,31.4679,31.4852,31.4593,31.4765,15133.0
2020-04-27 15:25:00,36.52,36.52,36.46,36.51,13443.0,31.4852,31.4852,31.4334,31.4765,13443.0
2020-04-27 15:30:00,36.52,36.58,36.51,36.57,16154.0,31.4852,31.5369,31.4765,31.5283,16154.0
2020-04-27 15:35:00,36.58,36.59,36.54,36.56,28696.0,31.5369,31.5455,31.5024,31.5196,28696.0
2020-04-27 15:40:00,36.56,36.62,36.56,36.61,24632.0,31.5196,31.5714,31.5196,31.5628,24632.0
2020-04-27 15:45:00,36.61,36.62,36.58,36.62,22338.0,31.5628,31.5714,31.5369,31.5714,22338.0
2020-04-27 15:50:00,36.63,36.71,36.59,36.63,57927.0,31.58,31.649,31.5455,31.58,57927.0
2020-04-27 15:55:00,36.64,36.64,36.54,36.55,94724.0,31.5886,31.5886,31.5024,31.511,94724.0
2020-04-28 09:30:00,37.17,37.25,36.96,36.96,83389.0,32.0456,32.1145,31.8645,31.8645,83389.0
2020-04-28 09:35:00,36.96,37.0,36.87,36.97,33583.0,31.8645,31.899,31.7869,31.8731,33583.0
2020-04-28 09:40:00,36.99,37.07,36.93,37.05,47073.0,31.8904,31.9593,31.8386,31.9421,47073.0
2020-04-28 09:45:00,37.05,37.05,36.83,36.83,31432.0,31.9421,31.9421,31.7524,31.7524,31432.0
2020-04-28 09:50:00,36.82,36.87,36.71,36.75,42109.0,31.7438,31.7869,31.649,31.6835,42109.0
2020-04-28 09:55:00,36.75,36.78,36.56,36.57,86365.0,31.6835,31.7093,31.5196,31.5283,86365.0
2020-04-28 10:00:00,36.61,36.64,36.47,36.62,34148.0,31.5628,31.5886,31.4421,31.5714,34148.0
2020-04-28 10:05:00,36.65,36.75,36.64,36.71,20336.0,31.5972,31.6835,31.5886,31.649,20336.0
2020-04-28 10:10:00,36.71,36.71,36.6,36.7,25872.0,31.649,31.649,31.5541,31.6403,25872.0
2020-04-28 10:15:00,36.7,36.91,36.7,36.86,23746.0,31.6403,31.8214,31.6403,31.7783,23746.0
2020-04-28 10:20:00,36.88,36.88,36.75,36.83,15866.0,31.7955,31.7955,31.6835,31.7524,15866.0
2020-04-28 10:25:00,36.84,36.88,36.8,36.84,14893.0,31.761,31.7955,31.7266,31.761,14893.0
2020-04-28 10:30:00,36.83,36.85,36.75,36.77,18294.0,31.7524,31.7697,31.6835,31.7007,18294.0
2020-04-28 10:35:00,36.76,36.85,36.76,36.81,19050.0,31.6921,31.7697,31.6921,31.7352,19050.0
2020-04-28 10:40:00,36.81,36.81,36.7,36.7,27659.0,31.7352,31.7352,31.6403,31.6403,27659.0
2020-04-28 10:45:00,36.69,36.7,36.65,36.67,18519.0,31.6317,31.6403,31.5972,31.6145,18519.0
2020-04-28 10:50:00,36.68,36.68,36.54,36.54,14186.0,31.6231,31.6231,31.5024,31.5024,14186.0
2020-04-28 10:55:00,36.53,36.53,36.31,36.31,23944.0,31.4938,31.4938,31.3041,31.3041,23944.0
2020-04-28 11:00:00,36.32,36.44,36.31,36.42,25732.0,31.3127,31.4162,31.3041,31.3989,25732.0
2020-04-28 11:05:00,36.43,36.53,36.38,36.48,12970.0,31.4076,31.4938,31.3645,31.4507,12970.0
2020-04-28 11:10:00,36.49,36.57,36.47,36.54,19067.0,31.4593,31.5283,31.4421,31.5024,19067.0
2020-04-28 11:15:00,36.53,36.54,36.44,36.49,15770.0,31.4938,31.5024,31.4162,31.4593,15770.0
2020-04-28 11:20:00,36.5,36.6,36.47,36.58,17031.0,31.4679,31.5541,31.4421,31.5369,17031.0
2020-04-28 11:25:00,36.58,36.73,36.58,36.7,15353.0,31.5369,31.6662,31.5369,31.6403,15353.0
2020-04-28 11:30:00,36.69,36.73,36.65,36.7,10384.0,31.6317,31.6662,31.5972,31.6403,10384.0
2020-04-28 11:35:00,36.7,36.73,36.67,36.67,15525.0,31.6403,31.6662,31.6145,31.6145,15525.0
2020-04-28 11:40:00,36.66,36.72,36.63,36.69,6825.0,31.6059,31.6576,31.58,31.6317,6825.0
2020-04-28 11:45:00,36.72,36.73,36.67,36.68,8041.0,31.6576,31.6662,31.6145,31.6231,8041.0
2020-04-28 11:50:00,36.68,36.68,36.58,36.62,8013.0,31.6231,31.6231,31.5369,31.5714,8013.0
2020-04-28 11:55:00,36.62,36.62,36.54,36.58,9188.0,31.5714,31.5714,31.5024,31.5369,9188.0
2020-04-28 12:00:00,36.59,36.66,36.58,36.62,8477.0,31.5455,31.6059,31.5369,31.5714,8477.0
2020-04-28 12:05:00,36.64,36.77,36.64,36.77,5042.0,31.5886,31.7007,31.5886,31.7007,5042.0
2020-04-28 12:10:00,36.77,36.8,36.7,36.7,13243.0,31.7007,31.7266,31.6403,31.6403,13243.0
2020-04-28 12:15:00,36.71,36.71,36.53,36.54,5556.0,31.649,31.649,31.4938,31.5024,5556.0
2020-04-28 12:20:00,36.56,36.64,36.56,36.61,7317.0,31.5196,31.5886,31.5196,31.5628,7317.0
2020-04-28 12:25:00,36.63,36.7,36.62,36.68,6488.0,31.58,31.6403,31.5714,31.6231,6488.0
2020-04-28 12:30:00,36.67,36.68,36.61,36.66,19572.0,31.6145,31.6231,31.5628,31.6059,19572.0
2020-04-28 12:35:00,36.66,36.67,36.6,36.61,9880.0,31.6059,31.6145,31.5541,31.5628,9880.0
2020-04-28 12:40:00,36.62,36.64,36.57,36.62,12499.0,31.5714,31.5886,31.5283,31.5714,12499.0
2020-04-28 12:45:00,36.64,36.64,36.57,36.58,8170.0,31.5886,31.5886,31.5283,31.5369,8170.0
2020-04-28 12:50:00,36.59,36.6,36.54,36.55,9230.0,31.5455,31.5541,31.5024,31.511,9230.0
2020-04-28 12:55:00,36.55,36.65,36.52,36.6,25779.0,31.511,31.5972,31.4852,31.5541,25779.0
2020-04-28 13:00:00,36.61,36.78,36.6,36.77,18776.0,31.5628,31.7093,31.5541,31.7007,18776.0
2020-04-28 13:05:00,36.77,36.84,36.76,36.82,12142.0,31.7007,31.761,31.6921,31.7438,12142.0
2020-04-28 13:10:00,36.87,36.91,36.82,36.84,14437.0,31.7869,31.8214,31.7438,31.761,14437.0
2020-04-28 13:15:00,36.85,36.88,36.84,36.85,14255.0,31.7697,31.7955,31.761,31.7697,14255.0
2020-04-28 13:20:00,36.86,36.88,36.83,36.88,9597.0,31.7783,31.7955,31.7524,31.7955,9597.0
2020-04-28 13:25:00,36.88,36.93,36.85,36.89,9971.0,31.7955,31.8386,31.7697,31.8042,9971.0
2020-04-28 13:30:00,36.89,36.94,36.87,36.87,9347.0,31.8042,31.8473,31.7869,31.7869,9347.0
2020-04-28 13:35:00,36.85,36.89,36.83,36.88,5025.0,31.7697,31.8042,31.7524,31.7955,5025.0
2020-04-28 13:40:00,36.88,36.95,36.87,36.95,7833.0,31.7955,31.8559,31.7869,31.8559,7833.0
2020-04-28 13:45:00,36.97,36.99,36.92,36.92,6572.0,31.8731,31.8904,31.83,31.83,6572.0
2020-04-28 13:50:00,36.92,36.96,36.91,36.94,7218.0,31.83,31.8645,31.8214,31.8473,7218.0
2020-04-28 13:55:00,36.94,36.95,36.9,36.91,10281.0,31.8473,31.8559,31.8128,31.8214,10281.0
2020-04-28 14:00:00,36.91,37.0,36.91,36.99,11233.0,31.8214,31.899,31.8214,31.8904,11233.0
2020-04-28 14:05:00,37.0,37.0,36.94,36.96,9707.0,31.899,31.899,31.8473,31.8645,9707.0
2020-04-28 14:10:00,36.96,37.04,36.96,37.04,15958.0,31.8645,31.9335,31.8645,31.9335,15958.0
2020-04-28 14:15:00,37.03,37.05,36.99,37.05,13435.0,31.9249,31.9421,31.8904,31.9421,13435.0
2020-04-28 14:20:00,37.06,37.1,37.06,37.07,17691.0,31.9507,31.9852,31.9507,31.9593,17691.0
2020-04-28 14:25:00,37.08,37.13,37.08,37.12,18448.0,31.968,32.0111,31.968,32.0024,18448.0
2020-04-28 14:30:00,37.11,37.19,37.11,37.16,20683.0,31.9938,32.0628,31.9938,32.0369,20683.0
2020-04-28 14:35:00,37.17,37.18,37.13,37.13,23430.0,32.0456,32.0542,32.0111,32.0111,23430.0
2020-04-28 14:40:00,37.13,37.23,37.13,37.16,16691.0,32.0111,32.0973,32.0111,32.0369,16691.0
2020-04-28 14:45:00,37.16,37.18,37.13,37.17,12739.0,32.0369,32.0542,32.0111,32.0456,12739.0
2020-04-28 14:50:00,37.17,37.21,37.12,37.12,11742.0,32.0456,32.08,32.0024,32.0024,11742.0
2020-04-28 14:55:00,37.13,37.18,37.12,37.17,48762.0,32.0111,32.0542,32.0024,32.0456,48762.0
2020-04-28 15:00:00,37.18,37.24,37.16,37.19,24877.0,32.0542,32.1059,32.0369,32.0628,24877.0
2020-04-28 15:05:00,37.19,37.28,37.18,37.22,21257.0,32.0628,32.1404,32.0542,32.0887,21257.0
2020-04-28 15:10:00,37.22,37.24,37.2,37.2,13045.0,32.0887,32.1059,32.0714,32.0714,13045.0
2020-04-28 15:15:00,37.2,37.23,37.17,37.23,11627.0,32.0714,32.0973,32.0456,32.0973,11627.0
2020-04-28 15:20:00,37.23,37.31,37.12,37.18,38264.0,32.0973,32.1662,32.0024,32.0542,38264.0
2020-04-28 15:25:00,37.18,37.2,37.14,37.18,16454.0,32.0542,32.0714,32.0197,32.0542,16454.0
2020-04-28 15:30:00,37.19,37.26,37.17,37.19,16382.0,32.0628,32.1231,32.0456,32.0628,16382.0
2020-04-28 15:35:00,37.18,37.24,37.15,37.23,48448.0,32.0542,32.1059,32.0283,32.0973,48448.0
2020-04-28 15:40:00,37.24,37.31,37.23,37.26,43501.0,32.1059,32.1662,32.0973,32.1231,43501.0
2020-04-28 15:45:00,37.27,37.27,37.16,37.16,62654.0,32.1318,32.1318,32.0369,32.0369,62654.0
2020-04-28 15:50:00,37.18,37.26,37.1,37.1,116500.0,32.0542,32.1231,31.9852,31.9852,116500.0
2020-04-28 15:55:00,37.11,37.2,37.1,37.18,307401.0,31.9938,32.0714,31.9852,32.0542,307401.0
2020-04-29 09:30:00,37.9,38.08,37.75,38.06,80014.0,32.6749,32.8301,32.5456,32.8129,80014.0
2020-04-29 09:35:00,38.04,38.08,37.71,37.81,28202.0,32.7956,32.8301,32.5111,32.5973,28202.0
2020-04-29 09:40:00,37.84,37.96,37.7,37.76,15006.0,32.6232,32.7266,32.5025,32.5542,15006.0
2020-04-29 09:45:00,37.73,37.8,37.64,37.68,15304.0,32.5283,32.5887,32.4508,32.4852,15304.0
2020-04-29 09:50:00,37.67,37.82,37.65,37.81,38768.0,32.4766,32.6059,32.4594,32.5973,38768.0
2020-04-29 09:55:00,37.81,37.85,37.71,37.79,26466.0,32.5973,32.6318,32.5111,32.5801,26466.0
2020-04-29 10:00:00,37.8,38.06,37.79,38.01,51784.0,32.5887,32.8129,32.5801,32.7697,51784.0
2020-04-29 10:05:00,38.02,38.11,37.99,37.99,33185.0,32.7784,32.856,32.7525,32.7525,33185.0
2020-04-29 10:10:00,37.99,38.02,37.88,37.91,36458.0,32.7525,32.7784,32.6577,32.6835,36458.0
2020-04-29 10:15:00,37.9,37.99,37.9,37.92,17767.0,32.6749,32.7525,32.6749,32.6922,17767.0
2020-04-29 10:20:00,37.91,38.0,37.9,37.92,19065.0,32.6835,32.7611,32.6749,32.6922,19065.0
2020-04-29 10:25:00,37.92,37.93,37.76,37.8,13523.0,32.6922,32.7008,32.5542,32.5887,13523.0
2020-04-29 10:30:00,37.79,37.83,37.75,37.83,13764.0,32.5801,32.6146,32.5456,32.6146,13764.0
2020-04-29 10:35:00,37.88,37.94,37.83,37.94,11056.0,32.6577,32.7094,32.6146,32.7094,11056.0
2020-04-29 10:40:00,37.94,38.03,37.93,38.01,15980.0,32.7094,32.787,32.7008,32.7697,15980.0
2020-04-29 10:45:00,38.01,38.09,38.01,38.05,12938.0,32.7697,32.8387,32.7697,32.8042,12938.0
2020-04-29 10:50:00,38.07,38.14,38.06,38.14,15471.0,32.8215,32.8818,32.8129,32.8818,15471.0
2020-04-29 10:55:00,38.17,38.22,38.15,38.15,17303.0,32.9077,32.9508,32.8904,32.8904,17303.0
2020-04-29 11:00:00,38.15,38.21,38.08,38.09,18358.0,32.8904,32.9422,32.8301,32.8387,18358.0
2020-04-29 11:05:00,38.1,38.16,38.07,38.1,19627.0,32.8473,32.8991,32.8215,32.8473,19627.0
2020-04-29 11:10:00,38.11,38.22,38.11,38.12,11556.0,32.856,32.9508,32.856,32.8646,11556.0
2020-04-29 11:15:00,38.13,38.22,38.13,38.22,8971.0,32.8732,32.9508,32.8732,32.9508,8971.0
2020-04-29 11:20:00,38.21,38.29,38.17,38.29,11571.0,32.9422,33.0111,32.9077,33.0111,11571.0
2020-04-29 11:25:00,38.3,38.3,38.16,38.16,22178.0,33.0198,33.0198,32.8991,32.8991,22178.0
2020-04-29 11:30:00,38.14,38.21,38.13,38.21,21516.0,32.8818,32.9422,32.8732,32.9422,21516.0
2020-04-29 11:35:00,38.19,38.23,38.15,38.2,16442.0,32.9249,32.9594,32.8904,32.9335,16442.0
2020-04-29 11:40:00,38.2,38.21,38.15,38.15,13876.0,32.9335,32.9422,32.8904,32.8904,13876.0
2020-04-29 11:45:00,38.15,38.23,38.15,38.17,20832.0,32.8904,32.9594,32.8904,32.9077,20832.0
2020-04-29 11:50:00,38.17,38.27,38.17,38.27,15824.0,32.9077,32.9939,32.9077,32.9939,15824.0
2020-04-29 11:55:00,38.26,38.28,38.23,38.25,14219.0,32.9853,33.0025,32.9594,32.9767,14219.0
2020-04-29 12:00:00,38.25,38.25,38.22,38.24,11903.0,32.9767,32.9767,32.9508,32.968,11903.0
2020-04-29 12:05:00,38.25,38.29,38.24,38.28,11623.0,32.9767,33.0111,32.968,33.0025,11623.0
2020-04-29 12:10:00,38.3,38.3,38.19,38.22,12003.0,33.0198,33.0198,32.9249,32.9508,12003.0
2020-04-29 12:15:00,38.21,38.26,38.18,38.25,31147.0,32.9422,32.9853,32.9163,32.9767,31147.0
2020-04-29 12:20:00,38.27,38.34,38.26,38.32,9845.0,32.9939,33.0542,32.9853,33.037,9845.0
2020-04-29 12:25:00,38.32,38.36,38.28,38.32,24857.0,33.037,33.0715,33.0025,33.037,24857.0
2020-04-29 12:30:00,38.32,38.35,38.31,38.32,25181.0,33.037,33.0629,33.0284,33.037,25181.0
2020-04-29 12:35:00,38.33,38.44,38.3,38.43,15673.0,33.0456,33.1405,33.0198,33.1318,15673.0
2020-04-29 12:40:00,38.43,38.46,38.4,38.43,11191.0,33.1318,33.1577,33.106,33.1318,11191.0
2020-04-29 12:45:00,38.43,38.46,38.39,38.44,14613.0,33.1318,33.1577,33.0974,33.1405,14613.0
2020-04-29 12:50:00,38.44,38.48,38.43,38.45,10725.0,33.1405,33.1749,33.1318,33.1491,10725.0
2020-04-29 12:55:00,38.46,38.46,38.36,38.39,47589.0,33.1577,33.1577,33.0715,33.0974,47589.0
2020-04-29 13:00:00,38.39,38.43,38.37,38.39,62095.0,33.0974,33.1318,33.0801,33.0974,62095.0
2020-04-29 13:05:00,38.4,38.4,38.34,38.35,38875.0,33.106,33.106,33.0542,33.0629,38875.0
2020-04-29 13:10:00,38.36,38.38,38.29,38.35,25067.0,33.0715,33.0887,33.0111,33.0629,25067.0
2020-04-29 13:15:00,38.35,38.47,38.32,38.45,18382.0,33.0629,33.1663,33.037,33.1491,18382.0
2020-04-29 13:20:00,38.45,38.46,38.4,38.41,10738.0,33.1491,33.1577,33.106,33.1146,10738.0
2020-04-29 13:25:00,38.41,38.48,38.41,38.45,19827.0,33.1146,33.1749,33.1146,33.1491,19827.0
2020-04-29 13:30:00,38.45,38.46,38.35,38.37,19999.0,33.1491,33.1577,33.0629,33.0801,19999.0
2020-04-29 13:35:00,38.38,38.39,38.35,38.38,14674.0,33.0887,33.0974,33.0629,33.0887,14674.0
2020-04-29 13:40:00,38.38,38.4,38.32,38.33,28892.0,33.0887,33.106,33.037,33.0456,28892.0
2020-04-29 13:45:00,38.33,38.41,38.32,38.4,41841.0,33.0456,33.1146,33.037,33.106,41841.0
2020-04-29 13:50:00,38.41,38.42,38.34,38.38,37731.0,33.1146,33.1232,33.0542,33.0887,37731.0
2020-04-29 13:55:00,38.38,38.46,38.3,38.37,34679.0,33.0887,33.1577,33.0198,33.0801,34679.0
2020-04-29 14:00:00,38.37,38.43,38.35,38.39,34343.0,33.0801,33.1318,33.0629,33.0974,34343.0
2020-04-29 14:05:00,38.37,38.39,38.25,38.27,28222.0,33.0801,33.0974,32.9767,32.9939,28222.0
2020-04-29 14:10:00,38.27,38.3,38.16,38.28,46285.0,32.9939,33.0198,32.8991,33.0025,46285.0
2020-04-29 14:15:00,38.29,38.34,38.24,38.24,34447.0,33.0111,33.0542,32.968,32.968,34447.0
2020-04-29 14:20:00,38.25,38.29,38.23,38.27,47013.0,32.9767,33.0111,32.9594,32.9939,47013.0
2020-04-29 14:25:00,38.26,38.32,38.21,38.27,21876.0,32.9853,33.037,32.9422,32.9939,21876.0
2020-04-29 14:30:00,38.29,38.36,38.24,38.32,19855.0,33.0111,33.0715,32.968,33.037,19855.0
2020-04-29 14:35:00,38.32,38.39,38.29,38.37,20604.0,33.037,33.0974,33.0111,33.0801,20604.0
2020-04-29 14:40:00,38.37,38.48,38.33,38.48,15447.0,33.0801,33.1749,33.0456,33.1749,15447.0
2020-04-29 14:45:00,38.48,38.48,38.36,38.41,38505.0,33.1749,33.1749,33.0715,33.1146,38505.0
2020-04-29 14:50:00,38.4,38.44,38.34,38.35,20368.0,33.106,33.1405,33.0542,33.0629,20368.0
2020-04-29 14:55:00,38.34,38.45,38.34,38.44,21248.0,33.0542,33.1491,33.0542,33.1405,21248.0
2020-04-29 15:00:00,38.44,38.55,38.42,38.54,21011.0,33.1405,33.2353,33.1232,33.2267,21011.0
2020-04-29 15:05:00,38.54,38.6,38.53,38.6,26897.0,33.2267,33.2784,33.2181,33.2784,26897.0
2020-04-29 15:10:00,38.59,38.6,38.55,38.57,25210.0,33.2698,33.2784,33.2353,33.2525,25210.0
2020-04-29 15:15:00,38.58,38.59,38.46,38.5,39395.0,33.2612,33.2698,33.1577,33.1922,39395.0
2020-04-29 15:20:00,38.5,38.54,38.45,38.51,45795.0,33.1922,33.2267,33.1491,33.2008,45795.0
2020-04-29 15:25:00,38.5,38.54,38.48,38.54,35480.0,33.1922,33.2267,33.1749,33.2267,35480.0
2020-04-29 15:30:00,38.54,38.6,38.5,38.59,54328.0,33.2267,33.2784,33.1922,33.2698,54328.0
2020-04-29 15:35:00,38.57,38.6,38.53,38.58,54683.0,33.2525,33.2784,33.2181,33.2612,54683.0
2020-04-29 15:40:00,38.58,38.58,38.48,38.48,80207.0,33.2612,33.2612,33.1749,33.1749,80207.0
2020-04-29 15:45:00,38.48,38.52,38.46,38.48,77694.0,33.1749,33.2094,33.1577,33.1749,77694.0
2020-04-29 15:50:00,38.47,38.48,38.36,38.41,130196.0,33.1663,33.1749,33.0715,33.1146,130196.0
2020-04-29 15:55:00,38.41,38.47,38.37,38.43,274472.0,33.1146,33.1663,33.0801,33.1318,274472.0
2020-04-30 09:30:00,38.4,38.71,37.96,38.67,127507.0,33.106,33.3732,32.7266,33.3388,127507.0
2020-04-30 09:35:00,38.61,38.63,37.34,37.39,112583.0,33.287,33.3043,32.1921,32.2352,112583.0
2020-04-30 09:40:00,37.3,37.61,37.09,37.16,148759.0,32.1576,32.4249,31.9766,32.0369,148759.0
2020-04-30 09:45:00,37.16,37.59,37.15,37.33,37646.0,32.0369,32.4076,32.0283,32.1835,37646.0
2020-04-30 09:50:00,37.3,37.47,37.16,37.2,35718.0,32.1576,32.3042,32.0369,32.0714,35718.0
2020-04-30 09:55:00,37.19,37.55,37.18,37.52,30425.0,32.0628,32.3732,32.0542,32.3473,30425.0
2020-04-30 10:00:00,37.52,37.58,37.22,37.23,48697.0,32.3473,32.399,32.0887,32.0973,48697.0
2020-04-30 10:05:00,37.23,37.28,37.06,37.25,46203.0,32.0973,32.1404,31.9507,32.1145,46203.0
2020-04-30 10:10:00,37.26,37.54,37.24,37.4,31704.0,32.1231,32.3645,32.1059,32.2438,31704.0
2020-04-30 10:15:00,37.41,37.42,37.2,37.27,27774.0,32.2525,32.2611,32.0714,32.1318,27774.0
2020-04-30 10:20:00,37.29,37.48,37.24,37.47,17368.0,32.149,32.3128,32.1059,32.3042,17368.0
2020-04-30 10:25:00,37.48,37.7,37.48,37.6,26676.0,32.3128,32.5025,32.3128,32.4163,26676.0
2020-04-30 10:30:00,37.61,37.67,37.53,37.67,22580.0,32.4249,32.4766,32.3559,32.4766,22580.0
2020-04-30 10:35:00,37.66,37.87,37.63,37.83,26755.0,32.468,32.649,32.4421,32.6146,26755.0
2020-04-30 10:40:00,37.84,38.07,37.82,37.96,41577.0,32.6232,32.8215,32.6059,32.7266,41577.0
2020-04-30 10:45:00,38.02,38.12,37.97,37.99,27898.0,32.7784,32.8646,32.7353,32.7525,27898.0
2020-04-30 10:50:00,38.02,38.14,38.0,38.14,23373.0,32.7784,32.8818,32.7611,32.8818,23373.0
2020-04-30 10:55:00,38.13,38.22,37.99,38.06,26782.0,32.8732,32.9508,32.7525,32.8129,26782.0
2020-04-30 11:00:00,38.07,38.25,37.98,38.03,63041.0,32.8215,32.9767,32.7439,32.787,63041.0
2020-04-30 11:05:00,38.06,38.06,37.75,37.8,22798.0,32.8129,32.8129,32.5456,32.5887,22798.0
2020-04-30 11:10:00,37.83,37.94,37.82,37.87,12030.0,32.6146,32.7094,32.6059,32.649,12030.0
2020-04-30 11:15:00,37.86,37.89,37.73,37.74,22996.0,32.6404,32.6663,32.5283,32.537,22996.0
2020-04-30 11:20:00,37.72,37.72,37.62,37.62,21755.0,32.5197,32.5197,32.4335,32.4335,21755.0
2020-04-30 11:25:00,37.61,37.76,37.6,37.66,17517.0,32.4249,32.5542,32.4163,32.468,17517.0
2020-04-30 11:30:00,37.67,37.75,37.62,37.67,30695.0,32.4766,32.5456,32.4335,32.4766,30695.0
2020-04-30 11:35:00,37.69,37.76,37.53,37.59,49021.0,32.4939,32.5542,32.3559,32.4076,49021.0
2020-04-30 11:40:00,37.59,37.6,37.4,37.51,30368.0,32.4076,32.4163,32.2438,32.3387,30368.0
2020-04-30 11:45:00,37.51,37.52,37.4,37.43,25471.0,32.3387,32.3473,32.2438,32.2697,25471.0
2020-04-30 11:50:00,37.43,37.44,37.3,37.33,19566.0,32.2697,32.2783,32.1576,32.1835,19566.0
2020-04-30 11:55:00,37.33,37.4,37.31,37.32,21263.0,32.1835,32.2438,32.1662,32.1749,21263.0
2020-04-30 12:00:00,37.31,37.46,37.24,37.44,62654.0,32.1662,32.2956,32.1059,32.2783,62654.0
2020-04-30 12:05:00,37.45,37.49,37.21,37.34,54638.0,32.2869,32.3214,32.08,32.1921,54638.0
2020-04-30 12:10:00,37.34,37.39,37.25,37.37,31949.0,32.1921,32.2352,32.1145,32.218,31949.0
2020-04-30 12:15:00,37.36,37.51,37.35,37.39,28334.0,32.2094,32.3387,32.2007,32.2352,28334.0
2020-04-30 12:20:00,37.41,37.52,37.41,37.5,14004.0,32.2525,32.3473,32.2525,32.3301,14004.0
2020-04-30 12:25:00,37.49,37.52,37.39,37.43,22490.0,32.3214,32.3473,32.2352,32.2697,22490.0
2020-04-30 12:30:00,37.43,37.46,37.36,37.44,21831.0,32.2697,32.2956,32.2094,32.2783,21831.0
2020-04-30 12:35:00,37.41,37.44,37.36,37.44,37155.0,32.2525,32.2783,32.2094,32.2783,37155.0
2020-04-30 12:40:00,37.44,37.46,37.11,37.11,66984.0,32.2783,32.2956,31.9938,31.9938,66984.0
2020-04-30 12:45:00,37.11,37.28,37.09,37.25,50660.0,31.9938,32.1404,31.9766,32.1145,50660.0
2020-04-30 12:50:00,37.22,37.37,37.18,37.36,32494.0,32.0887,32.218,32.0542,32.2094,32494.0
2020-04-30 12:55:00,37.35,37.39,37.32,37.34,18229.0,32.2007,32.2352,32.1749,32.1921,18229.0
2020-04-30 13:00:00,37.33,37.35,37.25,37.29,31847.0,32.1835,32.2007,32.1145,32.149,31847.0
2020-04-30 13:05:00,37.29,37.47,37.28,37.44,13725.0,32.149,32.3042,32.1404,32.2783,13725.0
2020-04-30 13:10:00,37.45,37.59,37.42,37.57,16136.0,32.2869,32.4076,32.2611,32.3904,16136.0
2020-04-30 13:15:00,37.57,37.58,37.49,37.5,14567.0,32.3904,32.399,32.3214,32.3301,14567.0
2020-04-30 13:20:00,37.47,37.5,37.43,37.49,13218.0,32.3042,32.3301,32.2697,32.3214,13218.0
2020-04-30 13:25:00,37.47,37.52,37.44,37.44,12881.0,32.3042,32.3473,32.2783,32.2783,12881.0
2020-04-30 13:30:00,37.44,37.44,37.34,37.39,12874.0,32.2783,32.2783,32.1921,32.2352,12874.0
2020-04-30 13:35:00,37.39,37.39,37.3,37.31,12949.0,32.2352,32.2352,32.1576,32.1662,12949.0
2020-04-30 13:40:00,37.31,37.35,37.27,37.34,11974.0,32.1662,32.2007,32.1318,32.1921,11974.0
2020-04-30 13:45:00,37.34,37.38,37.24,37.25,26239.0,32.1921,32.2266,32.1059,32.1145,26239.0
2020-04-30 13:50:00,37.25,37.27,37.15,37.22,23448.0,32.1145,32.1318,32.0283,32.0887,23448.0
2020-04-30 13:55:00,37.24,37.3,37.22,37.29,11531.0,32.1059,32.1576,32.0887,32.149,11531.0
2020-04-30 14:00:00,37.29,37.32,37.24,37.31,10557.0,32.149,32.1749,32.1059,32.1662,10557.0
2020-04-30 14:05:00,37.31,37.32,37.19,37.19,15846.0,32.1662,32.1749,32.0628,32.0628,15846.0
2020-04-30 14:10:00,37.18,37.27,37.14,37.26,15472.0,32.0542,32.1318,32.0197,32.1231,15472.0
2020-04-30 14:15:00,37.25,37.26,37.14,37.16,17880.0,32.1145,32.1231,32.0197,32.0369,17880.0
2020-04-30 14:20:00,37.16,37.21,37.15,37.15,12658.0,32.0369,32.08,32.0283,32.0283,12658.0
2020-04-30 14:25:00,37.17,37.25,37.15,37.23,14135.0,32.0456,32.1145,32.0283,32.0973,14135.0
2020-04-30 14:30:00,37.23,37.37,37.23,37.36,28333.0,32.0973,32.218,32.0973,32.2094,28333.0
2020-04-30 14:35:00,37.37,37.45,37.34,37.38,14789.0,32.218,32.2869,32.1921,32.2266,14789.0
2020-04-30 14:40:00,37.38,37.38,37.28,37.3,10236.0,32.2266,32.2266,32.1404,32.1576,10236.0
2020-04-30 14:45:00,37.31,37.35,37.13,37.13,25420.0,32.1662,32.2007,32.0111,32.0111,25420.0
2020-04-30 14:50:00,37.14,37.19,37.1,37.15,28879.0,32.0197,32.0628,31.9852,32.0283,28879.0
2020-04-30 14:55:00,37.15,37.22,37.14,37.2,13921.0,32.0283,32.0887,32.0197,32.0714,13921.0
2020-04-30 15:00:00,37.2,37.2,37.15,37.18,16180.0,32.0714,32.0714,32.0283,32.0542,16180.0
2020-04-30 15:05:00,37.19,37.24,37.14,37.15,27332.0,32.0628,32.1059,32.0197,32.0283,27332.0
2020-04-30 15:10:00,37.14,37.22,37.11,37.22,27573.0,32.0197,32.0887,31.9938,32.0887,27573.0
2020-04-30 15:15:00,37.22,37.27,37.21,37.27,23922.0,32.0887,32.1318,32.08,32.1318,23922.0
2020-04-30 15:20:00,37.29,37.35,37.24,37.29,19302.0,32.149,32.2007,32.1059,32.149,19302.0
2020-04-30 15:25:00,37.29,37.29,37.2,37.25,18144.0,32.149,32.149,32.0714,32.1145,18144.0
2020-04-30 15:30:00,37.25,37.34,37.25,37.3,27538.0,32.1145,32.1921,32.1145,32.1576,27538.0
2020-04-30 15:35:00,37.3,37.32,37.16,37.21,54980.0,32.1576,32.1749,32.0369,32.08,54980.0
2020-04-30 15:40:00,37.2,37.21,37.12,37.18,38787.0,32.0714,32.08,32.0024,32.0542,38787.0
2020-04-30 15:45:00,37.19,37.21,37.1,37.15,70085.0,32.0628,32.08,31.9852,32.0283,70085.0
2020-04-30 15:50:00,37.13,37.23,37.05,37.23,132710.0,32.0111,32.0973,31.9421,32.0973,132710.0
2020-04-30 15:55:00,37.23,37.27,37.1,37.14,214030.0,32.0973,32.1318,31.9852,32.0197,214030.0
2020-05-01 09:30:00,36.66,36.93,36.08,36.08,110677.0,31.6059,31.8386,31.1058,31.1058,110677.0
2020-05-01 09:35:00,36.06,36.18,35.94,36.05,32144.0,31.0886,31.192,30.9851,31.08,32144.0
2020-05-01 09:40:00,36.03,36.14,35.92,36.08,30894.0,31.0627,31.1576,30.9679,31.1058,30894.0
2020-05-01 09:45:00,36.08,36.14,36.03,36.08,19191.0,31.1058,31.1576,31.0627,31.1058,19191.0
2020-05-01 09:50:00,36.05,36.1,35.81,35.82,40050.0,31.08,31.1231,30.873,30.8817,40050.0
2020-05-01 09:55:00,35.83,36.0,35.82,35.94,17409.0,30.8903,31.0369,30.8817,30.9851,17409.0
2020-05-01 10:00:00,35.98,36.14,35.94,35.97,30530.0,31.0196,31.1576,30.9851,31.011,30530.0
2020-05-01 10:05:00,35.98,36.04,35.94,35.98,18005.0,31.0196,31.0713,30.9851,31.0196,18005.0
2020-05-01 10:10:00,35.95,35.96,35.83,35.84,26590.0,30.9937,31.0024,30.8903,30.8989,26590.0
2020-05-01 10:15:00,35.85,35.87,35.79,35.8,20619.0,30.9075,30.9248,30.8558,30.8644,20619.0
2020-05-01 10:20:00,35.8,35.8,35.68,35.68,24923.0,30.8644,30.8644,30.761,30.761,24923.0
2020-05-01 10:25:00,35.68,35.89,35.64,35.88,18397.0,30.761,30.942,30.7265,30.9334,18397.0
2020-05-01 10:30:00,35.9,35.94,35.76,35.82,32345.0,30.9506,30.9851,30.8299,30.8817,32345.0
2020-05-01 10:35:00,35.82,35.9,35.82,35.9,17060.0,30.8817,30.9506,30.8817,30.9506,17060.0
2020-05-01 10:40:00,35.88,35.95,35.81,35.83,25155.0,30.9334,30.9937,30.873,30.8903,25155.0
2020-05-01 10:45:00,35.82,35.94,35.8,35.89,25627.0,30.8817,30.9851,30.8644,30.942,25627.0
2020-05-01 10:50:00,35.86,35.94,35.86,35.92,24264.0,30.9162,30.9851,30.9162,30.9679,24264.0
2020-05-01 10:55:00,35.92,35.98,35.9,35.91,16952.0,30.9679,31.0196,30.9506,30.9593,16952.0
2020-05-01 11:00:00,35.89,35.92,35.81,35.83,14343.0,30.942,30.9679,30.873,30.8903,14343.0
2020-05-01 11:05:00,35.83,35.89,35.81,35.89,11214.0,30.8903,30.942,30.873,30.942,11214.0
2020-05-01 11:10:00,35.89,35.99,35.86,35.96,28268.0,30.942,31.0282,30.9162,31.0024,28268.0
2020-05-01 11:15:00,35.95,35.95,35.85,35.87,84476.0,30.9937,30.9937,30.9075,30.9248,84476.0
2020-05-01 11:20:00,35.87,35.87,35.67,35.68,18149.0,30.9248,30.9248,30.7523,30.761,18149.0
2020-05-01 11:25:00,35.69,35.79,35.69,35.76,7923.0,30.7696,30.8558,30.7696,30.8299,7923.0
2020-05-01 11:30:00,35.76,35.76,35.7,35.71,9298.0,30.8299,30.8299,30.7782,30.7868,9298.0
2020-05-01 11:35:00,35.71,35.76,35.69,35.71,10397.0,30.7868,30.8299,30.7696,30.7868,10397.0
2020-05-01 11:40:00,35.71,35.72,35.66,35.66,12219.0,30.7868,30.7955,30.7437,30.7437,12219.0
2020-05-01 11:45:00,35.66,35.66,35.52,35.52,20103.0,30.7437,30.7437,30.623,30.623,20103.0
2020-05-01 11:50:00,35.54,35.61,35.54,35.57,22585.0,30.6403,30.7006,30.6403,30.6661,22585.0
2020-05-01 11:55:00,35.57,35.58,35.51,35.58,18565.0,30.6661,30.6748,30.6144,30.6748,18565.0
2020-05-01 12:00:00,35.58,35.59,35.47,35.49,14884.0,30.6748,30.6834,30.5799,30.5972,14884.0
2020-05-01 12:05:00,35.48,35.54,35.48,35.54,10379.0,30.5885,30.6403,30.5885,30.6403,10379.0
2020-05-01 12:10:00,35.54,35.57,35.52,35.57,13351.0,30.6403,30.6661,30.623,30.6661,13351.0
2020-05-01 12:15:00,35.55,35.56,35.47,35.47,17222.0,30.6489,30.6575,30.5799,30.5799,17222.0
2020-05-01 12:20:00,35.47,35.51,35.46,35.47,8441.0,30.5799,30.6144,30.5713,30.5799,8441.0
2020-05-01 12:25:00,35.47,35.59,35.46,35.56,13715.0,30.5799,30.6834,30.5713,30.6575,13715.0
2020-05-01 12:30:00,35.57,35.58,35.49,35.57,12507.0,30.6661,30.6748,30.5972,30.6661,12507.0
2020-05-01 12:35:00,35.56,35.57,35.48,35.51,9131.0,30.6575,30.6661,30.5885,30.6144,9131.0
2020-05-01 12:40:00,35.49,35.5,35.41,35.44,17445.0,30.5972,30.6058,30.5282,30.5541,17445.0
2020-05-01 12:45:00,35.45,35.48,35.43,35.46,7616.0,30.5627,30.5885,30.5454,30.5713,7616.0
2020-05-01 12:50:00,35.47,35.57,35.47,35.54,25944.0,30.5799,30.6661,30.5799,30.6403,25944.0
2020-05-01 12:55:00,35.52,35.6,35.51,35.6,13271.0,30.623,30.692,30.6144,30.692,13271.0
2020-05-01 13:00:00,35.59,35.66,35.57,35.63,24038.0,30.6834,30.7437,30.6661,30.7179,24038.0
2020-05-01 13:05:00,35.63,35.64,35.56,35.59,22226.0,30.7179,30.7265,30.6575,30.6834,22226.0
2020-05-01 13:10:00,35.59,35.6,35.5,35.5,19743.0,30.6834,30.692,30.6058,30.6058,19743.0
2020-05-01 13:15:00,35.5,35.51,35.33,35.34,23575.0,30.6058,30.6144,30.4592,30.4678,23575.0
2020-05-01 13:20:00,35.34,35.35,35.26,35.27,12084.0,30.4678,30.4765,30.3989,30.4075,12084.0
2020-05-01 13:25:00,35.28,35.37,35.26,35.37,25831.0,30.4161,30.4937,30.3989,30.4937,25831.0
2020-05-01 13:30:00,35.37,35.41,35.35,35.36,11028.0,30.4937,30.5282,30.4765,30.4851,11028.0
2020-05-01 13:35:00,35.35,35.36,35.28,35.3,10758.0,30.4765,30.4851,30.4161,30.4334,10758.0
2020-05-01 13:40:00,35.29,35.32,35.27,35.29,13657.0,30.4247,30.4506,30.4075,30.4247,13657.0
2020-05-01 13:45:00,35.29,35.33,35.26,35.31,9031.0,30.4247,30.4592,30.3989,30.442,9031.0
2020-05-01 13:50:00,35.3,35.33,35.28,35.28,25268.0,30.4334,30.4592,30.4161,30.4161,25268.0
2020-05-01 13:55:00,35.28,35.31,35.25,35.27,10598.0,30.4161,30.442,30.3903,30.4075,10598.0
2020-05-01 14:00:00,35.27,35.3,35.22,35.25,15765.0,30.4075,30.4334,30.3644,30.3903,15765.0
2020-05-01 14:05:00,35.25,35.29,35.22,35.24,10754.0,30.3903,30.4247,30.3644,30.3816,10754.0
2020-05-01 14:10:00,35.23,35.25,35.16,35.16,15397.0,30.373,30.3903,30.3127,30.3127,15397.0
2020-05-01 14:15:00,35.17,35.22,35.16,35.22,9588.0,30.3213,30.3644,30.3127,30.3644,9588.0
2020-05-01 14:20:00,35.22,35.28,35.22,35.26,11190.0,30.3644,30.4161,30.3644,30.3989,11190.0
2020-05-01 14:25:00,35.27,35.3,35.23,35.24,18426.0,30.4075,30.4334,30.373,30.3816,18426.0
2020-05-01 14:30:00,35.25,35.26,35.2,35.21,12519.0,30.3903,30.3989,30.3471,30.3558,12519.0
2020-05-01 14:35:00,35.21,35.22,35.18,35.2,12137.0,30.3558,30.3644,30.3299,30.3471,12137.0
2020-05-01 14:40:00,35.2,35.21,35.14,35.16,10682.0,30.3471,30.3558,30.2954,30.3127,10682.0
2020-05-01 14:45:00,35.15,35.16,35.08,35.08,23951.0,30.304,30.3127,30.2437,30.2437,23951.0
2020-05-01 14:50:00,35.08,35.08,35.03,35.07,19300.0,30.2437,30.2437,30.2006,30.2351,19300.0
2020-05-01 14:55:00,35.06,35.09,35.03,35.04,16942.0,30.2264,30.2523,30.2006,30.2092,16942.0
2020-05-01 15:00:00,35.04,35.08,34.97,34.97,50299.0,30.2092,30.2437,30.1489,30.1489,50299.0
2020-05-01 15:05:00,34.97,35.04,34.97,35.03,25992.0,30.1489,30.2092,30.1489,30.2006,25992.0
2020-05-01 15:10:00,35.03,35.18,35.02,35.14,17757.0,30.2006,30.3299,30.192,30.2954,17757.0
2020-05-01 15:15:00,35.14,35.22,35.13,35.2,19265.0,30.2954,30.3644,30.2868,30.3471,19265.0
2020-05-01 15:20:00,35.2,35.25,35.17,35.18,25589.0,30.3471,30.3903,30.3213,30.3299,25589.0
2020-05-01 15:25:00,35.17,35.18,35.12,35.16,20613.0,30.3213,30.3299,30.2782,30.3127,20613.0
2020-05-01 15:30:00,35.16,35.19,35.05,35.06,27136.0,30.3127,30.3385,30.2178,30.2264,27136.0
2020-05-01 15:35:00,35.05,35.08,35.0,35.07,27010.0,30.2178,30.2437,30.1747,30.2351,27010.0
2020-05-01 15:40:00,35.07,35.12,35.0,35.06,32175.0,30.2351,30.2782,30.1747,30.2264,32175.0
2020-05-01 15:45:00,35.06,35.12,35.02,35.1,55655.0,30.2264,30.2782,30.192,30.2609,55655.0
2020-05-01 15:50:00,35.09,35.1,34.94,34.98,95849.0,30.2523,30.2609,30.123,30.1575,95849.0
2020-05-01 15:55:00,34.99,35.12,34.99,35.12,170810.0,30.1661,30.2782,30.1661,30.2782,170810.0
2020-05-04 09:30:00,34.77,34.83,34.35,34.56,101829.0,29.9764,30.0282,29.6143,29.7954,101829.0
2020-05-04 09:35:00,34.56,34.66,34.48,34.64,40695.0,29.7954,29.8816,29.7264,29.8643,40695.0
2020-05-04 09:40:00,34.64,34.66,34.53,34.65,31962.0,29.8643,29.8816,29.7695,29.873,31962.0
2020-05-04 09:45:00,34.62,34.78,34.61,34.76,15010.0,29.8471,29.985,29.8385,29.9678,15010.0
2020-05-04 09:50:00,34.75,34.86,34.69,34.81,21446.0,29.9592,30.054,29.9075,30.0109,21446.0
2020-05-04 09:55:00,34.78,34.96,34.74,34.86,24188.0,29.985,30.1402,29.9506,30.054,24188.0
2020-05-04 10:00:00,34.88,34.93,34.8,34.92,18268.0,30.0713,30.1144,30.0023,30.1057,18268.0
2020-05-04 10:05:00,34.92,34.96,34.76,34.8,17475.0,30.1057,30.1402,29.9678,30.0023,17475.0
2020-05-04 10:10:00,34.82,34.88,34.76,34.77,40909.0,30.0195,30.0713,29.9678,29.9764,40909.0
2020-05-04 10:15:00,34.77,34.93,34.64,34.88,49303.0,29.9764,30.1144,29.8643,30.0713,49303.0
2020-05-04 10:20:00,34.87,34.88,34.69,34.69,17282.0,30.0626,30.0713,29.9075,29.9075,17282.0
2020-05-04 10:25:00,34.67,34.69,34.62,34.67,17477.0,29.8902,29.9075,29.8471,29.8902,17477.0
2020-05-04 10:30:00,34.66,34.66,34.49,34.56,29525.0,29.8816,29.8816,29.735,29.7954,29525.0
2020-05-04 10:35:00,34.55,34.65,34.53,34.65,12804.0,29.7868,29.873,29.7695,29.873,12804.0
2020-05-04 10:40:00,34.65,34.68,34.62,34.62,19816.0,29.873,29.8988,29.8471,29.8471,19816.0
2020-05-04 10:45:00,34.62,34.64,34.54,34.62,17464.0,29.8471,29.8643,29.7781,29.8471,17464.0
2020-05-04 10:50:00,34.61,34.61,34.52,34.59,22049.0,29.8385,29.8385,29.7609,29.8212,22049.0
2020-05-04 10:55:00,34.58,34.59,34.49,34.5,13943.0,29.8126,29.8212,29.735,29.7437,13943.0
2020-05-04 11:00:00,34.49,34.53,34.45,34.5,14919.0,29.735,29.7695,29.7005,29.7437,14919.0
2020-05-04 11:05:00,34.49,34.62,34.49,34.59,14758.0,29.735,29.8471,29.735,29.8212,14758.0
2020-05-04 11:10:00,34.58,34.64,34.55,34.58,9380.0,29.8126,29.8643,29.7868,29.8126,9380.0
2020-05-04 11:15:00,34.61,34.68,34.6,34.67,19989.0,29.8385,29.8988,29.8299,29.8902,19989.0
2020-05-04 11:20:00,34.66,34.66,34.56,34.64,15157.0,29.8816,29.8816,29.7954,29.8643,15157.0
2020-05-04 11:25:00,34.62,34.63,34.52,34.55,16857.0,29.8471,29.8557,29.7609,29.7868,16857.0
2020-05-04 11:30:00,34.56,34.59,34.48,34.5,19207.0,29.7954,29.8212,29.7264,29.7437,19207.0
2020-05-04 11:35:00,34.51,34.61,34.5,34.61,12670.0,29.7523,29.8385,29.7437,29.8385,12670.0
2020-05-04 11:40:00,34.61,34.64,34.6,34.6,21175.0,29.8385,29.8643,29.8299,29.8299,21175.0
2020-05-04 11:45:00,34.61,34.63,34.56,34.58,17297.0,29.8385,29.8557,29.7954,29.8126,17297.0
2020-05-04 11:50:00,34.59,34.6,34.52,34.58,17283.0,29.8212,29.8299,29.7609,29.8126,17283.0
2020-05-04 11:55:00,34.58,34.61,34.51,34.53,17547.0,29.8126,29.8385,29.7523,29.7695,17547.0
2020-05-04 12:00:00,34.54,34.57,34.5,34.53,25085.0,29.7781,29.804,29.7437,29.7695,25085.0
2020-05-04 12:05:00,34.55,34.55,34.51,34.54,23839.0,29.7868,29.7868,29.7523,29.7781,23839.0
2020-05-04 12:10:00,34.54,34.56,34.51,34.51,14682.0,29.7781,29.7954,29.7523,29.7523,14682.0
2020-05-04 12:15:00,34.51,34.52,34.43,34.45,22291.0,29.7523,29.7609,29.6833,29.7005,22291.0
2020-05-04 12:20:00,34.45,34.51,34.44,34.51,9391.0,29.7005,29.7523,29.6919,29.7523,9391.0
2020-05-04 12:25:00,34.52,34.61,34.51,34.61,17914.0,29.7609,29.8385,29.7523,29.8385,17914.0
2020-05-04 12:30:00,34.61,34.69,34.6,34.61,16292.0,29.8385,29.9075,29.8299,29.8385,16292.0
2020-05-04 12:35:00,34.6,34.6,34.51,34.54,10337.0,29.8299,29.8299,29.7523,29.7781,10337.0
2020-05-04 12:40:00,34.54,34.54,34.5,34.52,17893.0,29.7781,29.7781,29.7437,29.7609,17893.0
2020-05-04 12:45:00,34.52,34.54,34.49,34.51,12799.0,29.7609,29.7781,29.735,29.7523,12799.0
2020-05-04 12:50:00,34.51,34.53,34.49,34.49,10738.0,29.7523,29.7695,29.735,29.735,10738.0
2020-05-04 12:55:00,34.48,34.5,34.47,34.5,6657.0,29.7264,29.7437,29.7178,29.7437,6657.0
2020-05-04 13:00:00,34.5,34.52,34.48,34.48,11609.0,29.7437,29.7609,29.7264,29.7264,11609.0
2020-05-04 13:05:00,34.48,34.5,34.47,34.49,7315.0,29.7264,29.7437,29.7178,29.735,7315.0
2020-05-04 13:10:00,34.49,34.49,34.38,34.41,15642.0,29.735,29.735,29.6402,29.6661,15642.0
2020-05-04 13:15:00,34.42,34.45,34.35,34.37,16432.0,29.6747,29.7005,29.6143,29.6316,16432.0
2020-05-04 13:20:00,34.37,34.41,34.36,34.4,8308.0,29.6316,29.6661,29.623,29.6574,8308.0
2020-05-04 13:25:00,34.41,34.46,34.4,34.44,11551.0,29.6661,29.7092,29.6574,29.6919,11551.0
2020-05-04 13:30:00,34.45,34.48,34.43,34.45,17410.0,29.7005,29.7264,29.6833,29.7005,17410.0
2020-05-04 13:35:00,34.46,34.47,34.42,34.42,11355.0,29.7092,29.7178,29.6747,29.6747,11355.0
2020-05-04 13:40:00,34.43,34.48,34.41,34.47,12685.0,29.6833,29.7264,29.6661,29.7178,12685.0
2020-05-04 13:45:00,34.47,34.54,34.45,34.54,8407.0,29.7178,29.7781,29.7005,29.7781,8407.0
2020-05-04 13:50:00,34.54,34.55,34.52,34.54,14619.0,29.7781,29.7868,29.7609,29.7781,14619.0
2020-05-04 13:55:00,34.53,34.57,34.53,34.55,9415.0,29.7695,29.804,29.7695,29.7868,9415.0
2020-05-04 14:00:00,34.55,34.58,34.53,34.58,9294.0,29.7868,29.8126,29.7695,29.8126,9294.0
2020-05-04 14:05:00,34.58,34.58,34.5,34.52,21780.0,29.8126,29.8126,29.7437,29.7609,21780.0
2020-05-04 14:10:00,34.52,34.58,34.51,34.55,14339.0,29.7609,29.8126,29.7523,29.7868,14339.0
2020-05-04 14:15:00,34.54,34.56,34.53,34.55,15933.0,29.7781,29.7954,29.7695,29.7868,15933.0
2020-05-04 14:20:00,34.54,34.57,34.53,34.57,14713.0,29.7781,29.804,29.7695,29.804,14713.0
2020-05-04 14:25:00,34.57,34.57,34.52,34.54,14298.0,29.804,29.804,29.7609,29.7781,14298.0
2020-05-04 14:30:00,34.54,34.58,34.51,34.52,11307.0,29.7781,29.8126,29.7523,29.7609,11307.0
2020-05-04 14:35:00,34.52,34.54,34.46,34.47,16020.0,29.7609,29.7781,29.7092,29.7178,16020.0
2020-05-04 14:40:00,34.47,34.49,34.44,34.46,13451.0,29.7178,29.735,29.6919,29.7092,13451.0
2020-05-04 14:45:00,34.46,34.51,34.46,34.5,15936.0,29.7092,29.7523,29.7092,29.7437,15936.0
2020-05-04 14:50:00,34.51,34.57,34.5,34.54,16987.0,29.7523,29.804,29.7437,29.7781,16987.0
2020-05-04 14:55:00,34.54,34.61,34.51,34.58,17703.0,29.7781,29.8385,29.7523,29.8126,17703.0
2020-05-04 15:00:00,34.58,34.61,34.57,34.6,9936.0,29.8126,29.8385,29.804,29.8299,9936.0
2020-05-04 15:05:00,34.59,34.6,34.5,34.54,51133.0,29.8212,29.8299,29.7437,29.7781,51133.0
2020-05-04 15:10:00,34.54,34.61,34.54,34.58,21657.0,29.7781,29.8385,29.7781,29.8126,21657.0
2020-05-04 15:15:00,34.58,34.64,34.57,34.63,14109.0,29.8126,29.8643,29.804,29.8557,14109.0
2020-05-04 15:20:00,34.63,34.71,34.61,34.69,27619.0,29.8557,29.9247,29.8385,29.9075,27619.0
2020-05-04 15:25:00,34.69,34.71,34.62,34.69,33419.0,29.9075,29.9247,29.8471,29.9075,33419.0
2020-05-04 15:30:00,34.68,34.71,34.64,34.7,39034.0,29.8988,29.9247,29.8643,29.9161,39034.0
2020-05-04 15:35:00,34.7,34.73,34.68,34.73,23630.0,29.9161,29.9419,29.8988,29.9419,23630.0
2020-05-04 15:40:00,34.73,34.87,34.73,34.87,27096.0,29.9419,30.0626,29.9419,30.0626,27096.0
2020-05-04 15:45:00,34.87,34.93,34.84,34.9,37065.0,30.0626,30.1144,30.0368,30.0885,37065.0
2020-05-04 15:50:00,34.89,34.9,34.68,34.73,81082.0,30.0799,30.0885,29.8988,29.9419,81082.0
2020-05-04 15:55:00,34.73,34.78,34.7,34.77,103665.0,29.9419,29.985,29.9161,29.9764,103665.0
2020-05-05 09:30:00,35.15,35.33,35.03,35.29,83367.0,30.304,30.4592,30.2006,30.4247,83367.0
2020-05-05 09:35:00,35.3,35.51,35.3,35.43,34046.0,30.4334,30.6144,30.4334,30.5454,34046.0
2020-05-05 09:40:00,35.42,35.5,35.37,35.38,24102.0,30.5368,30.6058,30.4937,30.5023,24102.0
2020-05-05 09:45:00,35.36,35.43,35.24,35.32,31077.0,30.4851,30.5454,30.3816,30.4506,31077.0
2020-05-05 09:50:00,35.32,35.49,35.31,35.4,28842.0,30.4506,30.5972,30.442,30.5196,28842.0
2020-05-05 09:55:00,35.4,35.4,35.29,35.36,28859.0,30.5196,30.5196,30.4247,30.4851,28859.0
2020-05-05 10:00:00,35.34,35.37,35.24,35.25,36591.0,30.4678,30.4937,30.3816,30.3903,36591.0
2020-05-05 10:05:00,35.25,35.32,35.21,35.26,22374.0,30.3903,30.4506,30.3558,30.3989,22374.0
2020-05-05 10:10:00,35.27,35.28,35.12,35.15,21377.0,30.4075,30.4161,30.2782,30.304,21377.0
2020-05-05 10:15:00,35.17,35.32,35.17,35.23,41730.0,30.3213,30.4506,30.3213,30.373,41730.0
2020-05-05 10:20:00,35.23,35.28,35.12,35.12,26592.0,30.373,30.4161,30.2782,30.2782,26592.0
2020-05-05 10:25:00,35.12,35.13,35.05,35.06,21794.0,30.2782,30.2868,30.2178,30.2264,21794.0
2020-05-05 10:30:00,35.05,35.1,35.03,35.1,25803.0,30.2178,30.2609,30.2006,30.2609,25803.0
2020-05-05 10:35:00,35.1,35.22,35.1,35.21,28662.0,30.2609,30.3644,30.2609,30.3558,28662.0
2020-05-05 10:40:00,35.2,35.25,35.17,35.21,28555.0,30.3471,30.3903,30.3213,30.3558,28555.0
2020-05-05 10:45:00,35.2,35.27,35.19,35.21,19451.0,30.3471,30.4075,30.3385,30.3558,19451.0
2020-05-05 10:50:00,35.21,35.36,35.17,35.35,24352.0,30.3558,30.4851,30.3213,30.4765,24352.0
2020-05-05 10:55:00,35.36,35.45,35.35,35.41,23217.0,30.4851,30.5627,30.4765,30.5282,23217.0
2020-05-05 11:00:00,35.41,35.47,35.41,35.46,6838.0,30.5282,30.5799,30.5282,30.5713,6838.0
2020-05-05 11:05:00,35.47,35.54,35.45,35.51,13011.0,30.5799,30.6403,30.5627,30.6144,13011.0
2020-05-05 11:10:00,35.51,35.51,35.42,35.47,11660.0,30.6144,30.6144,30.5368,30.5799,11660.0
2020-05-05 11:15:00,35.48,35.49,35.44,35.48,12023.0,30.5885,30.5972,30.5541,30.5885,12023.0
2020-05-05 11:20:00,35.47,35.55,35.45,35.51,14337.0,30.5799,30.6489,30.5627,30.6144,14337.0
2020-05-05 11:25:00,35.51,35.54,35.46,35.51,19110.0,30.6144,30.6403,30.5713,30.6144,19110.0
2020-05-05 11:30:00,35.53,35.54,35.46,35.46,27125.0,30.6316,30.6403,30.5713,30.5713,27125.0
2020-05-05 11:35:00,35.48,35.56,35.44,35.54,68167.0,30.5885,30.6575,30.5541,30.6403,68167.0
2020-05-05 11:40:00,35.54,35.57,35.53,35.55,12138.0,30.6403,30.6661,30.6316,30.6489,12138.0
2020-05-05 11:45:00,35.55,35.55,35.52,35.53,10203.0,30.6489,30.6489,30.623,30.6316,10203.0
2020-05-05 11:50:00,35.52,35.52,35.41,35.43,13761.0,30.623,30.623,30.5282,30.5454,13761.0
2020-05-05 11:55:00,35.43,35.44,35.39,35.42,20319.0,30.5454,30.5541,30.511,30.5368,20319.0
2020-05-05 12:00:00,35.42,35.44,35.38,35.38,22300.0,30.5368,30.5541,30.5023,30.5023,22300.0
2020-05-05 12:05:00,35.39,35.44,35.38,35.4,11036.0,30.511,30.5541,30.5023,30.5196,11036.0
2020-05-05 12:10:00,35.4,35.49,35.39,35.48,8396.0,30.5196,30.5972,30.511,30.5885,8396.0
2020-05-05 12:15:00,35.48,35.52,35.46,35.5,16638.0,30.5885,30.623,30.5713,30.6058,16638.0
2020-05-05 12:20:00,35.51,35.52,35.44,35.45,18755.0,30.6144,30.623,30.5541,30.5627,18755.0
2020-05-05 12:25:00,35.45,35.46,35.42,35.45,14373.0,30.5627,30.5713,30.5368,30.5627,14373.0
2020-05-05 12:30:00,35.45,35.46,35.37,35.37,28627.0,30.5627,30.5713,30.4937,30.4937,28627.0
2020-05-05 12:35:00,35.36,35.38,35.34,35.38,14732.0,30.4851,30.5023,30.4678,30.5023,14732.0
2020-05-05 12:40:00,35.37,35.38,35.33,35.35,20718.0,30.4937,30.5023,30.4592,30.4765,20718.0
2020-05-05 12:45:00,35.35,35.39,35.3,35.3,12467.0,30.4765,30.511,30.4334,30.4334,12467.0
2020-05-05 12:50:00,35.31,35.35,35.29,35.35,10122.0,30.442,30.4765,30.4247,30.4765,10122.0
2020-05-05 12:55:00,35.34,35.37,35.33,35.34,14657.0,30.4678,30.4937,30.4592,30.4678,14657.0
2020-05-05 13:00:00,35.36,35.4,35.35,35.36,15296.0,30.4851,30.5196,30.4765,30.4851,15296.0
2020-05-05 13:05:00,35.36,35.36,35.3,35.3,26707.0,30.4851,30.4851,30.4334,30.4334,26707.0
2020-05-05 13:10:00,35.31,35.31,35.26,35.27,11432.0,30.442,30.442,30.3989,30.4075,11432.0
2020-05-05 13:15:00,35.28,35.35,35.28,35.32,10363.0,30.4161,30.4765,30.4161,30.4506,10363.0
2020-05-05 13:20:00,35.31,35.33,35.27,35.29,21686.0,30.442,30.4592,30.4075,30.4247,21686.0
2020-05-05 13:25:00,35.29,35.33,35.27,35.28,14279.0,30.4247,30.4592,30.4075,30.4161,14279.0
2020-05-05 13:30:00,35.28,35.36,35.28,35.36,9481.0,30.4161,30.4851,30.4161,30.4851,9481.0
2020-05-05 13:35:00,35.36,35.39,35.32,35.34,11002.0,30.4851,30.511,30.4506,30.4678,11002.0
2020-05-05 13:40:00,35.33,35.39,35.33,35.38,12872.0,30.4592,30.511,30.4592,30.5023,12872.0
2020-05-05 13:45:00,35.37,35.37,35.34,35.37,5237.0,30.4937,30.4937,30.4678,30.4937,5237.0
2020-05-05 13:50:00,35.37,35.43,35.35,35.4,14650.0,30.4937,30.5454,30.4765,30.5196,14650.0
2020-05-05 13:55:00,35.4,35.44,35.4,35.43,9503.0,30.5196,30.5541,30.5196,30.5454,9503.0
2020-05-05 14:00:00,35.42,35.43,35.37,35.41,12107.0,30.5368,30.5454,30.4937,30.5282,12107.0
2020-05-05 14:05:00,35.4,35.44,35.39,35.4,9989.0,30.5196,30.5541,30.511,30.5196,9989.0
2020-05-05 14:10:00,35.4,35.44,35.39,35.43,11675.0,30.5196,30.5541,30.511,30.5454,11675.0
2020-05-05 14:15:00,35.42,35.44,35.4,35.42,11376.0,30.5368,30.5541,30.5196,30.5368,11376.0
2020-05-05 14:20:00,35.43,35.43,35.38,35.39,13571.0,30.5454,30.5454,30.5023,30.511,13571.0
2020-05-05 14:25:00,35.39,35.42,35.39,35.39,8485.0,30.511,30.5368,30.511,30.511,8485.0
2020-05-05 14:30:00,35.4,35.44,35.31,35.33,16716.0,30.5196,30.5541,30.442,30.4592,16716.0
2020-05-05 14:35:00,35.33,35.37,35.33,35.34,8798.0,30.4592,30.4937,30.4592,30.4678,8798.0
2020-05-05 14:40:00,35.34,35.37,35.33,35.34,10305.0,30.4678,30.4937,30.4592,30.4678,10305.0
2020-05-05 14:45:00,35.34,35.36,35.32,35.36,12109.0,30.4678,30.4851,30.4506,30.4851,12109.0
2020-05-05 14:50:00,35.36,35.37,35.3,35.31,10604.0,30.4851,30.4937,30.4334,30.442,10604.0
2020-05-05 14:55:00,35.31,35.32,35.29,35.31,18780.0,30.442,30.4506,30.4247,30.442,18780.0
2020-05-05 15:00:00,35.31,35.33,35.28,35.29,15712.0,30.442,30.4592,30.4161,30.4247,15712.0
2020-05-05 15:05:00,35.29,35.31,35.25,35.27,14691.0,30.4247,30.442,30.3903,30.4075,14691.0
2020-05-05 15:10:00,35.26,35.28,35.24,35.28,24702.0,30.3989,30.4161,30.3816,30.4161,24702.0
2020-05-05 15:15:00,35.27,35.28,35.1,35.1,29313.0,30.4075,30.4161,30.2609,30.2609,29313.0
2020-05-05 15:20:00,35.1,35.13,35.06,35.13,20269.0,30.2609,30.2868,30.2264,30.2868,20269.0
2020-05-05 15:25:00,35.13,35.15,35.02,35.06,22117.0,30.2868,30.304,30.192,30.2264,22117.0
2020-05-05 15:30:00,35.05,35.1,35.02,35.05,21250.0,30.2178,30.2609,30.192,30.2178,21250.0
2020-05-05 15:35:00,35.05,35.08,34.98,35.01,27552.0,30.2178,30.2437,30.1575,30.1833,27552.0
2020-05-05 15:40:00,35.02,35.08,34.96,35.08,24605.0,30.192,30.2437,30.1402,30.2437,24605.0
2020-05-05 15:45:00,35.07,35.08,34.95,34.97,42533.0,30.2351,30.2437,30.1316,30.1489,42533.0
2020-05-05 15:50:00,34.97,35.09,34.97,35.05,82239.0,30.1489,30.2523,30.1489,30.2178,82239.0
2020-05-05 15:55:00,35.04,35.05,34.92,34.95,121225.0,30.2092,30.2178,30.1057,30.1316,121225.0
2020-05-06 09:30:00,35.08,35.27,35.01,35.17,92336.0,30.2437,30.4075,30.1833,30.3213,92336.0
2020-05-06 09:35:00,35.16,35.31,35.13,35.15,31609.0,30.3127,30.442,30.2868,30.304,31609.0
2020-05-06 09:40:00,35.16,35.23,35.04,35.08,43561.0,30.3127,30.373,30.2092,30.2437,43561.0
2020-05-06 09:45:00,35.09,35.12,34.97,34.97,52078.0,30.2523,30.2782,30.1489,30.1489,52078.0
2020-05-06 09:50:00,34.96,34.98,34.78,34.78,34671.0,30.1402,30.1575,29.985,29.985,34671.0
2020-05-06 09:55:00,34.79,34.81,34.67,34.7,20095.0,29.9937,30.0109,29.8902,29.9161,20095.0
2020-05-06 10:00:00,34.69,34.78,34.64,34.67,18670.0,29.9075,29.985,29.8643,29.8902,18670.0
2020-05-06 10:05:00,34.66,34.66,34.57,34.57,12956.0,29.8816,29.8816,29.804,29.804,12956.0
2020-05-06 10:10:00,34.58,34.6,34.53,34.57,11265.0,29.8126,29.8299,29.7695,29.804,11265.0
2020-05-06 10:15:00,34.57,34.72,34.54,34.71,11412.0,29.804,29.9333,29.7781,29.9247,11412.0
2020-05-06 10:20:00,34.7,34.82,34.68,34.77,20041.0,29.9161,30.0195,29.8988,29.9764,20041.0
2020-05-06 10:25:00,34.77,34.8,34.74,34.74,8196.0,29.9764,30.0023,29.9506,29.9506,8196.0
2020-05-06 10:30:00,34.74,34.82,34.72,34.79,8447.0,29.9506,30.0195,29.9333,29.9937,8447.0
2020-05-06 10:35:00,34.78,34.78,34.68,34.74,13966.0,29.985,29.985,29.8988,29.9506,13966.0
2020-05-06 10:40:00,34.73,34.82,34.7,34.82,25748.0,29.9419,30.0195,29.9161,30.0195,25748.0
2020-05-06 10:45:00,34.81,34.93,34.81,34.86,24256.0,30.0109,30.1144,30.0109,30.054,24256.0
2020-05-06 10:50:00,34.86,34.88,34.81,34.83,14300.0,30.054,30.0713,30.0109,30.0282,14300.0
2020-05-06 10:55:00,34.81,34.87,34.78,34.84,30680.0,30.0109,30.0626,29.985,30.0368,30680.0
2020-05-06 11:00:00,34.85,34.85,34.73,34.75,43653.0,30.0454,30.0454,29.9419,29.9592,43653.0
2020-05-06 11:05:00,34.74,34.75,34.64,34.66,16275.0,29.9506,29.9592,29.8643,29.8816,16275.0
2020-05-06 11:10:00,34.68,34.69,34.63,34.67,12910.0,29.8988,29.9075,29.8557,29.8902,12910.0
2020-05-06 11:15:00,34.66,34.66,34.57,34.57,22182.0,29.8816,29.8816,29.804,29.804,22182.0
2020-05-06 11:20:00,34.58,34.59,34.51,34.53,14029.0,29.8126,29.8212,29.7523,29.7695,14029.0
2020-05-06 11:25:00,34.52,34.57,34.46,34.55,47557.0,29.7609,29.804,29.7092,29.7868,47557.0
2020-05-06 11:30:00,34.56,34.62,34.54,34.58,15551.0,29.7954,29.8471,29.7781,29.8126,15551.0
2020-05-06 11:35:00,34.57,34.67,34.56,34.62,13641.0,29.804,29.8902,29.7954,29.8471,13641.0
2020-05-06 11:40:00,34.63,34.64,34.51,34.52,11491.0,29.8557,29.8643,29.7523,29.7609,11491.0
2020-05-06 11:45:00,34.51,34.53,34.45,34.46,26859.0,29.7523,29.7695,29.7005,29.7092,26859.0
2020-05-06 11:50:00,34.45,34.45,34.36,34.38,22114.0,29.7005,29.7005,29.623,29.6402,22114.0
2020-05-06 11:55:00,34.38,34.44,34.37,34.43,15548.0,29.6402,29.6919,29.6316,29.6833,15548.0
2020-05-06 12:00:00,34.43,34.51,34.4,34.51,9034.0,29.6833,29.7523,29.6574,29.7523,9034.0
2020-05-06 12:05:00,34.5,34.5,34.43,34.46,6800.0,29.7437,29.7437,29.6833,29.7092,6800.0
2020-05-06 12:10:00,34.48,34.49,34.45,34.46,12843.0,29.7264,29.735,29.7005,29.7092,12843.0
2020-05-06 12:15:00,34.45,34.51,34.44,34.51,17386.0,29.7005,29.7523,29.6919,29.7523,17386.0
2020-05-06 12:20:00,34.5,34.52,34.46,34.52,7224.0,29.7437,29.7609,29.7092,29.7609,7224.0
2020-05-06 12:25:00,34.52,34.56,34.5,34.55,16470.0,29.7609,29.7954,29.7437,29.7868,16470.0
2020-05-06 12:30:00,34.56,34.61,34.54,34.6,12875.0,29.7954,29.8385,29.7781,29.8299,12875.0
2020-05-06 12:35:00,34.61,34.62,34.56,34.57,12606.0,29.8385,29.8471,29.7954,29.804,12606.0
2020-05-06 12:40:00,34.55,34.56,34.46,34.47,8463.0,29.7868,29.7954,29.7092,29.7178,8463.0
2020-05-06 12:45:00,34.47,34.48,34.39,34.44,36157.0,29.7178,29.7264,29.6488,29.6919,36157.0
2020-05-06 12:50:00,34.45,34.48,34.43,34.45,47004.0,29.7005,29.7264,29.6833,29.7005,47004.0
2020-05-06 12:55:00,34.44,34.47,34.38,34.4,21501.0,29.6919,29.7178,29.6402,29.6574,21501.0
2020-05-06 13:00:00,34.41,34.41,34.36,34.39,33979.0,29.6661,29.6661,29.623,29.6488,33979.0
2020-05-06 13:05:00,34.38,34.41,34.36,34.39,28095.0,29.6402,29.6661,29.623,29.6488,28095.0
2020-05-06 13:10:00,34.39,34.42,34.37,34.39,19462.0,29.6488,29.6747,29.6316,29.6488,19462.0
2020-05-06 13:15:00,34.39,34.39,34.31,34.39,44568.0,29.6488,29.6488,29.5798,29.6488,44568.0
2020-05-06 13:20:00,34.39,34.54,34.39,34.39,61435.0,29.6488,29.7781,29.6488,29.6488,61435.0
2020-05-06 13:25:00,34.39,34.53,34.38,34.51,45634.0,29.6488,29.7695,29.6402,29.7523,45634.0
2020-05-06 13:30:00,34.5,34.56,34.5,34.52,14122.0,29.7437,29.7954,29.7437,29.7609,14122.0
2020-05-06 13:35:00,34.52,34.55,34.49,34.54,12123.0,29.7609,29.7868,29.735,29.7781,12123.0
2020-05-06 13:40:00,34.55,34.6,34.53,34.6,12501.0,29.7868,29.8299,29.7695,29.8299,12501.0
2020-05-06 13:45:00,34.59,34.62,34.58,34.61,15888.0,29.8212,29.8471,29.8126,29.8385,15888.0
2020-05-06 13:50:00,34.61,34.64,34.58,34.59,23900.0,29.8385,29.8643,29.8126,29.8212,23900.0
2020-05-06 13:55:00,34.6,34.63,34.59,34.62,10133.0,29.8299,29.8557,29.8212,29.8471,10133.0
2020-05-06 14:00:00,34.62,34.62,34.53,34.55,33532.0,29.8471,29.8471,29.7695,29.7868,33532.0
2020-05-06 14:05:00,34.55,34.56,34.5,34.54,14244.0,29.7868,29.7954,29.7437,29.7781,14244.0
2020-05-06 14:10:00,34.54,34.55,34.5,34.54,23597.0,29.7781,29.7868,29.7437,29.7781,23597.0
2020-05-06 14:15:00,34.54,34.6,34.54,34.6,21082.0,29.7781,29.8299,29.7781,29.8299,21082.0
2020-05-06 14:20:00,34.59,34.62,34.58,34.62,17308.0,29.8212,29.8471,29.8126,29.8471,17308.0
2020-05-06 14:25:00,34.62,34.64,34.57,34.59,30700.0,29.8471,29.8643,29.804,29.8212,30700.0
2020-05-06 14:30:00,34.59,34.65,34.52,34.61,41138.0,29.8212,29.873,29.7609,29.8385,41138.0
2020-05-06 14:35:00,34.61,34.66,34.56,34.65,21627.0,29.8385,29.8816,29.7954,29.873,21627.0
2020-05-06 14:40:00,34.65,34.69,34.63,34.68,10802.0,29.873,29.9075,29.8557,29.8988,10802.0
2020-05-06 14:45:00,34.68,34.79,34.67,34.77,18761.0,29.8988,29.9937,29.8902,29.9764,18761.0
2020-05-06 14:50:00,34.78,34.81,34.73,34.74,26305.0,29.985,30.0109,29.9419,29.9506,26305.0
2020-05-06 14:55:00,34.73,34.79,34.71,34.72,14997.0,29.9419,29.9937,29.9247,29.9333,14997.0
2020-05-06 15:00:00,34.71,34.75,34.7,34.74,12254.0,29.9247,29.9592,29.9161,29.9506,12254.0
2020-05-06 15:05:00,34.75,34.82,34.74,34.8,32053.0,29.9592,30.0195,29.9506,30.0023,32053.0
2020-05-06 15:10:00,34.8,34.81,34.71,34.75,34940.0,30.0023,30.0109,29.9247,29.9592,34940.0
2020-05-06 15:15:00,34.74,34.77,34.71,34.77,20608.0,29.9506,29.9764,29.9247,29.9764,20608.0
2020-05-06 15:20:00,34.78,34.81,34.72,34.72,27621.0,29.985,30.0109,29.9333,29.9333,27621.0
2020-05-06 15:25:00,34.72,34.73,34.61,34.64,28275.0,29.9333,29.9419,29.8385,29.8643,28275.0
2020-05-06 15:30:00,34.64,34.64,34.52,34.53,35214.0,29.8643,29.8643,29.7609,29.7695,35214.0
2020-05-06 15:35:00,34.53,34.56,34.49,34.52,26261.0,29.7695,29.7954,29.735,29.7609,26261.0
2020-05-06 15:40:00,34.52,34.53,34.45,34.52,37538.0,29.7609,29.7695,29.7005,29.7609,37538.0
2020-05-06 15:45:00,34.52,34.52,34.42,34.43,45298.0,29.7609,29.7609,29.6747,29.6833,45298.0
2020-05-06 15:50:00,34.43,34.49,34.31,34.47,124060.0,29.6833,29.735,29.5798,29.7178,124060.0
2020-05-06 15:55:00,34.47,34.48,34.4,34.4,142031.0,29.7178,29.7264,29.6574,29.6574,142031.0
2020-05-07 09:30:00,34.89,35.22,34.8,34.84,75257.0,30.0799,30.3644,30.0023,30.0368,75257.0
2020-05-07 09:35:00,34.85,35.09,34.81,35.08,38960.0,30.0454,30.2523,30.0109,30.2437,38960.0
2020-05-07 09:40:00,35.06,35.09,35.0,35.02,17742.0,30.2264,30.2523,30.1747,30.192,17742.0
2020-05-07 09:45:00,35.02,35.07,34.95,35.05,19055.0,30.192,30.2351,30.1316,30.2178,19055.0
2020-05-07 09:50:00,35.04,35.08,34.98,35.02,23364.0,30.2092,30.2437,30.1575,30.192,23364.0
2020-05-07 09:55:00,35.02,35.1,34.97,34.98,21901.0,30.192,30.2609,30.1489,30.1575,21901.0
2020-05-07 10:00:00,34.98,34.98,34.88,34.95,29302.0,30.1575,30.1575,30.0713,30.1316,29302.0
2020-05-07 10:05:00,34.95,35.02,34.92,34.98,30037.0,30.1316,30.192,30.1057,30.1575,30037.0
2020-05-07 10:10:00,34.98,34.99,34.81,34.84,15428.0,30.1575,30.1661,30.0109,30.0368,15428.0
2020-05-07 10:15:00,34.83,34.99,34.81,34.97,50832.0,30.0282,30.1661,30.0109,30.1489,50832.0
2020-05-07 10:20:00,34.96,35.06,34.95,34.97,53881.0,30.1402,30.2264,30.1316,30.1489,53881.0
2020-05-07 10:25:00,34.96,34.96,34.9,34.91,49653.0,30.1402,30.1402,30.0885,30.0971,49653.0
2020-05-07 10:30:00,34.91,34.98,34.9,34.96,42568.0,30.0971,30.1575,30.0885,30.1402,42568.0
2020-05-07 10:35:00,34.96,35.03,34.93,34.93,51351.0,30.1402,30.2006,30.1144,30.1144,51351.0
2020-05-07 10:40:00,34.93,35.03,34.92,35.02,75796.0,30.1144,30.2006,30.1057,30.192,75796.0
2020-05-07 10:45:00,35.02,35.03,34.87,34.93,44533.0,30.192,30.2006,30.0626,30.1144,44533.0
2020-05-07 10:50:00,34.93,35.03,34.91,34.92,18461.0,30.1144,30.2006,30.0971,30.1057,18461.0
2020-05-07 10:55:00,34.93,34.94,34.8,34.83,25218.0,30.1144,30.123,30.0023,30.0282,25218.0
2020-05-07 11:00:00,34.81,34.86,34.81,34.85,26217.0,30.0109,30.054,30.0109,30.0454,26217.0
2020-05-07 11:05:00,34.84,34.87,34.77,34.78,21394.0,30.0368,30.0626,29.9764,29.985,21394.0
2020-05-07 11:10:00,34.79,34.85,34.78,34.84,16024.0,29.9937,30.0454,29.985,30.0368,16024.0
2020-05-07 11:15:00,34.83,34.94,34.81,34.93,19890.0,30.0282,30.123,30.0109,30.1144,19890.0
2020-05-07 11:20:00,34.92,34.93,34.85,34.93,12932.0,30.1057,30.1144,30.0454,30.1144,12932.0
2020-05-07 11:25:00,34.92,34.96,34.91,34.94,12447.0,30.1057,30.1402,30.0971,30.123,12447.0
2020-05-07 11:30:00,34.95,34.96,34.91,34.95,9844.0,30.1316,30.1402,30.0971,30.1316,9844.0
2020-05-07 11:35:00,34.95,34.97,34.89,34.89,9935.0,30.1316,30.1489,30.0799,30.0799,9935.0
2020-05-07 11:40:00,34.9,35.05,34.89,35.04,12675.0,30.0885,30.2178,30.0799,30.2092,12675.0
2020-05-07 11:45:00,35.03,35.1,35.02,35.06,15416.0,30.2006,30.2609,30.192,30.2264,15416.0
2020-05-07 11:50:00,35.07,35.13,35.06,35.13,14056.0,30.2351,30.2868,30.2264,30.2868,14056.0
2020-05-07 11:55:00,35.14,35.16,35.12,35.16,12192.0,30.2954,30.3127,30.2782,30.3127,12192.0
2020-05-07 12:00:00,35.16,35.19,35.08,35.09,12608.0,30.3127,30.3385,30.2437,30.2523,12608.0
2020-05-07 12:05:00,35.09,35.14,35.07,35.12,19418.0,30.2523,30.2954,30.2351,30.2782,19418.0
2020-05-07 12:10:00,35.12,35.12,35.07,35.09,15922.0,30.2782,30.2782,30.2351,30.2523,15922.0
2020-05-07 12:15:00,35.09,35.11,35.06,35.08,21637.0,30.2523,30.2696,30.2264,30.2437,21637.0
2020-05-07 12:20:00,35.09,35.09,35.05,35.09,13906.0,30.2523,30.2523,30.2178,30.2523,13906.0
2020-05-07 12:25:00,35.08,35.14,35.08,35.12,10417.0,30.2437,30.2954,30.2437,30.2782,10417.0
2020-05-07 12:30:00,35.12,35.12,35.07,35.07,9195.0,30.2782,30.2782,30.2351,30.2351,9195.0
2020-05-07 12:35:00,35.07,35.11,35.02,35.02,12722.0,30.2351,30.2696,30.192,30.192,12722.0
2020-05-07 12:40:00,35.03,35.03,34.97,34.99,10182.0,30.2006,30.2006,30.1489,30.1661,10182.0
2020-05-07 12:45:00,35.01,35.02,34.87,34.91,14790.0,30.1833,30.192,30.0626,30.0971,14790.0
2020-05-07 12:50:00,34.9,34.92,34.88,34.89,22647.0,30.0885,30.1057,30.0713,30.0799,22647.0
2020-05-07 12:55:00,34.89,35.0,34.88,34.99,24521.0,30.0799,30.1747,30.0713,30.1661,24521.0
2020-05-07 13:00:00,35.0,35.07,34.99,35.02,18629.0,30.1747,30.2351,30.1661,30.192,18629.0
2020-05-07 13:05:00,35.02,35.11,35.01,35.11,13600.0,30.192,30.2696,30.1833,30.2696,13600.0
2020-05-07 13:10:00,35.12,35.12,35.1,35.12,8548.0,30.2782,30.2782,30.2609,30.2782,8548.0
2020-05-07 13:15:00,35.11,35.11,35.02,35.04,11549.0,30.2696,30.2696,30.192,30.2092,11549.0
2020-05-07 13:20:00,35.04,35.07,34.94,34.94,42236.0,30.2092,30.2351,30.123,30.123,42236.0
2020-05-07 13:25:00,34.94,34.98,34.92,34.94,16117.0,30.123,30.1575,30.1057,30.123,16117.0
2020-05-07 13:30:00,34.95,35.05,34.92,35.04,13875.0,30.1316,30.2178,30.1057,30.2092,13875.0
2020-05-07 13:35:00,35.05,35.05,34.96,34.99,21906.0,30.2178,30.2178,30.1402,30.1661,21906.0
2020-05-07 13:40:00,34.99,35.01,34.98,35.0,9481.0,30.1661,30.1833,30.1575,30.1747,9481.0
2020-05-07 13:45:00,35.0,35.04,34.99,35.02,10379.0,30.1747,30.2092,30.1661,30.192,10379.0
2020-05-07 13:50:00,35.03,35.04,34.92,34.93,16936.0,30.2006,30.2092,30.1057,30.1144,16936.0
2020-05-07 13:55:00,34.94,34.98,34.94,34.95,10174.0,30.123,30.1575,30.123,30.1316,10174.0
2020-05-07 14:00:00,34.94,34.95,34.89,34.92,14957.0,30.123,30.1316,30.0799,30.1057,14957.0
2020-05-07 14:05:00,34.91,34.96,34.91,34.95,9502.0,30.0971,30.1402,30.0971,30.1316,9502.0
2020-05-07 14:10:00,34.95,35.0,34.95,34.98,18765.0,30.1316,30.1747,30.1316,30.1575,18765.0
2020-05-07 14:15:00,34.98,35.0,34.97,34.99,13505.0,30.1575,30.1747,30.1489,30.1661,13505.0
2020-05-07 14:20:00,34.98,34.98,34.91,34.93,19915.0,30.1575,30.1575,30.0971,30.1144,19915.0
2020-05-07 14:25:00,34.93,34.95,34.87,34.89,13520.0,30.1144,30.1316,30.0626,30.0799,13520.0
2020-05-07 14:30:00,34.9,34.93,34.86,34.86,11010.0,30.0885,30.1144,30.054,30.054,11010.0
2020-05-07 14:35:00,34.87,34.91,34.86,34.89,21246.0,30.0626,30.0971,30.054,30.0799,21246.0
2020-05-07 14:40:00,34.89,34.89,34.78,34.79,14351.0,30.0799,30.0799,29.985,29.9937,14351.0
2020-05-07 14:45:00,34.8,34.8,34.75,34.77,30701.0,30.0023,30.0023,29.9592,29.9764,30701.0
2020-05-07 14:50:00,34.77,34.82,34.73,34.81,18730.0,29.9764,30.0195,29.9419,30.0109,18730.0
2020-05-07 14:55:00,34.81,34.81,34.76,34.79,28143.0,30.0109,30.0109,29.9678,29.9937,28143.0
2020-05-07 15:00:00,34.79,34.81,34.71,34.79,30757.0,29.9937,30.0109,29.9247,29.9937,30757.0
2020-05-07 15:05:00,34.79,34.91,34.78,34.89,21617.0,29.9937,30.0971,29.985,30.0799,21617.0
2020-05-07 15:10:00,34.88,34.89,34.77,34.78,33924.0,30.0713,30.0799,29.9764,29.985,33924.0
2020-05-07 15:15:00,34.77,34.78,34.68,34.76,32576.0,29.9764,29.985,29.8988,29.9678,32576.0
2020-05-07 15:20:00,34.75,34.78,34.73,34.78,21389.0,29.9592,29.985,29.9419,29.985,21389.0
2020-05-07 15:25:00,34.78,34.86,34.78,34.84,18691.0,29.985,30.054,29.985,30.0368,18691.0
2020-05-07 15:30:00,34.85,34.86,34.74,34.78,38459.0,30.0454,30.054,29.9506,29.985,38459.0
2020-05-07 15:35:00,34.78,34.8,34.75,34.77,24443.0,29.985,30.0023,29.9592,29.9764,24443.0
2020-05-07 15:40:00,34.77,34.78,34.72,34.77,47247.0,29.9764,29.985,29.9333,29.9764,47247.0
2020-05-07 15:45:00,34.77,34.81,34.75,34.76,71392.0,29.9764,30.0109,29.9592,29.9678,71392.0
2020-05-07 15:50:00,34.77,34.85,34.72,34.78,91815.0,29.9764,30.0454,29.9333,29.985,91815.0
2020-05-07 15:55:00,34.78,34.78,34.69,34.76,114666.0,29.985,29.985,29.9075,29.9678,114666.0
2020-05-08 09:30:00,35.4,35.59,35.25,35.58,89302.0,30.5196,30.6834,30.3903,30.6748,89302.0
2020-05-08 09:35:00,35.59,35.59,35.38,35.45,16988.0,30.6834,30.6834,30.5023,30.5627,16988.0
2020-05-08 09:40:00,35.45,35.61,35.44,35.6,27085.0,30.5627,30.7006,30.5541,30.692,27085.0
2020-05-08 09:45:00,35.62,35.71,35.59,35.64,16909.0,30.7092,30.7868,30.6834,30.7265,16909.0
2020-05-08 09:50:00,35.64,35.76,35.63,35.63,27876.0,30.7265,30.8299,30.7179,30.7179,27876.0
2020-05-08 09:55:00,35.64,35.76,35.64,35.73,32575.0,30.7265,30.8299,30.7265,30.8041,32575.0
2020-05-08 10:00:00,35.73,35.77,35.67,35.68,23904.0,30.8041,30.8386,30.7523,30.761,23904.0
2020-05-08 10:05:00,35.68,35.79,35.63,35.73,21306.0,30.761,30.8558,30.7179,30.8041,21306.0
2020-05-08 10:10:00,35.74,35.79,35.73,35.77,20010.0,30.8127,30.8558,30.8041,30.8386,20010.0
2020-05-08 10:15:00,35.78,35.79,35.69,35.75,40304.0,30.8472,30.8558,30.7696,30.8213,40304.0
2020-05-08 10:20:00,35.76,35.78,35.71,35.75,14516.0,30.8299,30.8472,30.7868,30.8213,14516.0
2020-05-08 10:25:00,35.75,35.77,35.7,35.71,18605.0,30.8213,30.8386,30.7782,30.7868,18605.0
2020-05-08 10:30:00,35.71,35.77,35.7,35.76,10663.0,30.7868,30.8386,30.7782,30.8299,10663.0
2020-05-08 10:35:00,35.77,35.83,35.75,35.8,15180.0,30.8386,30.8903,30.8213,30.8644,15180.0
2020-05-08 10:40:00,35.81,35.82,35.61,35.64,25964.0,30.873,30.8817,30.7006,30.7265,25964.0
2020-05-08 10:45:00,35.64,35.71,35.64,35.65,26620.0,30.7265,30.7868,30.7265,30.7351,26620.0
2020-05-08 10:50:00,35.66,35.7,35.63,35.66,10927.0,30.7437,30.7782,30.7179,30.7437,10927.0
2020-05-08 10:55:00,35.67,35.73,35.65,35.66,13120.0,30.7523,30.8041,30.7351,30.7437,13120.0
2020-05-08 11:00:00,35.66,35.71,35.61,35.69,28834.0,30.7437,30.7868,30.7006,30.7696,28834.0
2020-05-08 11:05:00,35.7,35.76,35.69,35.72,17904.0,30.7782,30.8299,30.7696,30.7955,17904.0
2020-05-08 11:10:00,35.71,35.77,35.7,35.71,18628.0,30.7868,30.8386,30.7782,30.7868,18628.0
2020-05-08 11:15:00,35.71,35.77,35.69,35.77,12697.0,30.7868,30.8386,30.7696,30.8386,12697.0
2020-05-08 11:20:00,35.76,35.77,35.68,35.73,22912.0,30.8299,30.8386,30.761,30.8041,22912.0
2020-05-08 11:25:00,35.74,35.84,35.73,35.82,31635.0,30.8127,30.8989,30.8041,30.8817,31635.0
2020-05-08 11:30:00,35.83,35.86,35.79,35.8,17404.0,30.8903,30.9162,30.8558,30.8644,17404.0
2020-05-08 11:35:00,35.8,35.82,35.73,35.75,13431.0,30.8644,30.8817,30.8041,30.8213,13431.0
2020-05-08 11:40:00,35.76,35.84,35.75,35.82,12392.0,30.8299,30.8989,30.8213,30.8817,12392.0
2020-05-08 11:45:00,35.82,35.82,35.77,35.81,17949.0,30.8817,30.8817,30.8386,30.873,17949.0
2020-05-08 11:50:00,35.82,35.88,35.78,35.88,20416.0,30.8817,30.9334,30.8472,30.9334,20416.0
2020-05-08 11:55:00,35.88,35.9,35.8,35.8,11928.0,30.9334,30.9506,30.8644,30.8644,11928.0
2020-05-08 12:00:00,35.81,35.85,35.79,35.83,10141.0,30.873,30.9075,30.8558,30.8903,10141.0
2020-05-08 12:05:00,35.85,35.86,35.8,35.81,14834.0,30.9075,30.9162,30.8644,30.873,14834.0
2020-05-08 12:10:00,35.83,35.86,35.79,35.82,7949.0,30.8903,30.9162,30.8558,30.8817,7949.0
2020-05-08 12:15:00,35.81,35.82,35.79,35.81,10066.0,30.873,30.8817,30.8558,30.873,10066.0
2020-05-08 12:20:00,35.8,35.87,35.8,35.84,28081.0,30.8644,30.9248,30.8644,30.8989,28081.0
2020-05-08 12:25:00,35.84,35.9,35.83,35.88,21336.0,30.8989,30.9506,30.8903,30.9334,21336.0
2020-05-08 12:30:00,35.89,35.92,35.88,35.9,23899.0,30.942,30.9679,30.9334,30.9506,23899.0
2020-05-08 12:35:00,35.91,35.95,35.89,35.94,25225.0,30.9593,30.9937,30.942,30.9851,25225.0
2020-05-08 12:40:00,35.95,35.98,35.91,35.93,18820.0,30.9937,31.0196,30.9593,30.9765,18820.0
2020-05-08 12:45:00,35.92,35.93,35.88,35.91,10239.0,30.9679,30.9765,30.9334,30.9593,10239.0
2020-05-08 12:50:00,35.91,36.03,35.9,36.03,65975.0,30.9593,31.0627,30.9506,31.0627,65975.0
2020-05-08 12:55:00,36.02,36.06,36.01,36.02,12056.0,31.0541,31.0886,31.0455,31.0541,12056.0
2020-05-08 13:00:00,36.02,36.08,36.02,36.04,12114.0,31.0541,31.1058,31.0541,31.0713,12114.0
2020-05-08 13:05:00,36.04,36.07,35.95,35.99,14457.0,31.0713,31.0972,30.9937,31.0282,14457.0
2020-05-08 13:10:00,35.99,36.03,35.99,36.01,6399.0,31.0282,31.0627,31.0282,31.0455,6399.0
2020-05-08 13:15:00,36.01,36.02,35.99,36.01,8393.0,31.0455,31.0541,31.0282,31.0455,8393.0
2020-05-08 13:20:00,36.01,36.04,36.01,36.02,9445.0,31.0455,31.0713,31.0455,31.0541,9445.0
2020-05-08 13:25:00,36.02,36.08,35.99,36.08,25085.0,31.0541,31.1058,31.0282,31.1058,25085.0
2020-05-08 13:30:00,36.07,36.1,36.0,36.02,22775.0,31.0972,31.1231,31.0369,31.0541,22775.0
2020-05-08 13:35:00,36.03,36.03,36.0,36.01,6178.0,31.0627,31.0627,31.0369,31.0455,6178.0
2020-05-08 13:40:00,36.0,36.01,35.96,36.01,23606.0,31.0369,31.0455,31.0024,31.0455,23606.0
2020-05-08 13:45:00,36.01,36.04,35.96,35.97,25481.0,31.0455,31.0713,31.0024,31.011,25481.0
2020-05-08 13:50:00,35.97,36.07,35.97,36.06,28589.0,31.011,31.0972,31.011,31.0886,28589.0
2020-05-08 13:55:00,36.05,36.08,36.02,36.05,19541.0,31.08,31.1058,31.0541,31.08,19541.0
2020-05-08 14:00:00,36.05,36.13,36.03,36.08,32910.0,31.08,31.1489,31.0627,31.1058,32910.0
2020-05-08 14:05:00,36.08,36.12,36.07,36.09,25099.0,31.1058,31.1403,31.0972,31.1144,25099.0
2020-05-08 14:10:00,36.08,36.18,36.08,36.18,15942.0,31.1058,31.192,31.1058,31.192,15942.0
2020-05-08 14:15:00,36.19,36.23,36.18,36.23,33127.0,31.2007,31.2351,31.192,31.2351,33127.0
2020-05-08 14:20:00,36.23,36.29,36.21,36.27,18126.0,31.2351,31.2869,31.2179,31.2696,18126.0
2020-05-08 14:25:00,36.26,36.33,36.26,36.32,18655.0,31.261,31.3214,31.261,31.3127,18655.0
2020-05-08 14:30:00,36.32,36.35,36.26,36.28,20020.0,31.3127,31.3386,31.261,31.2783,20020.0
2020-05-08 14:35:00,36.28,36.36,36.28,36.3,41371.0,31.2783,31.3472,31.2783,31.2955,41371.0
2020-05-08 14:40:00,36.3,36.36,36.29,36.36,15145.0,31.2955,31.3472,31.2869,31.3472,15145.0
2020-05-08 14:45:00,36.36,36.45,36.36,36.44,14871.0,31.3472,31.4248,31.3472,31.4162,14871.0
2020-05-08 14:50:00,36.44,36.48,36.41,36.42,43783.0,31.4162,31.4507,31.3903,31.3989,43783.0
2020-05-08 14:55:00,36.41,36.48,36.41,36.47,21777.0,31.3903,31.4507,31.3903,31.4421,21777.0
2020-05-08 15:00:00,36.47,36.49,36.46,36.48,30111.0,31.4421,31.4593,31.4334,31.4507,30111.0
2020-05-08 15:05:00,36.48,36.48,36.43,36.44,29226.0,31.4507,31.4507,31.4076,31.4162,29226.0
2020-05-08 15:10:00,36.43,36.46,36.41,36.43,28675.0,31.4076,31.4334,31.3903,31.4076,28675.0
2020-05-08 15:15:00,36.43,36.47,36.39,36.45,38715.0,31.4076,31.4421,31.3731,31.4248,38715.0
2020-05-08 15:20:00,36.45,36.49,36.41,36.45,39887.0,31.4248,31.4593,31.3903,31.4248,39887.0
2020-05-08 15:25:00,36.45,36.47,36.43,36.44,26513.0,31.4248,31.4421,31.4076,31.4162,26513.0
2020-05-08 15:30:00,36.44,36.44,36.38,36.4,70530.0,31.4162,31.4162,31.3645,31.3817,70530.0
2020-05-08 15:35:00,36.4,36.43,36.36,36.41,39300.0,31.3817,31.4076,31.3472,31.3903,39300.0
2020-05-08 15:40:00,36.41,36.44,36.38,36.41,54238.0,31.3903,31.4162,31.3645,31.3903,54238.0
2020-05-08 15:45:00,36.41,36.47,36.38,36.45,63291.0,31.3903,31.4421,31.3645,31.4248,63291.0
2020-05-08 15:50:00,36.45,36.48,36.41,36.41,79517.0,31.4248,31.4507,31.3903,31.3903,79517.0
2020-05-08 15:55:00,36.41,36.42,36.33,36.37,197428.0,31.3903,31.3989,31.3214,31.3558,197428.0
2020-05-11 09:30:00,36.0,36.08,35.78,35.78,62066.0,31.0369,31.1058,30.8472,30.8472,62066.0
2020-05-11 09:35:00,35.76,35.87,35.74,35.84,17567.0,30.8299,30.9248,30.8127,30.8989,17567.0
2020-05-11 09:40:00,35.83,35.9,35.76,35.77,21196.0,30.8903,30.9506,30.8299,30.8386,21196.0
2020-05-11 09:45:00,35.77,35.77,35.55,35.55,25734.0,30.8386,30.8386,30.6489,30.6489,25734.0
2020-05-11 09:50:00,35.55,35.66,35.52,35.57,29701.0,30.6489,30.7437,30.623,30.6661,29701.0
2020-05-11 09:55:00,35.57,35.57,35.47,35.49,21820.0,30.6661,30.6661,30.5799,30.5972,21820.0
2020-05-11 10:00:00,35.5,35.53,35.38,35.42,29490.0,30.6058,30.6316,30.5023,30.5368,29490.0
2020-05-11 10:05:00,35.43,35.54,35.43,35.43,26009.0,30.5454,30.6403,30.5454,30.5454,26009.0
2020-05-11 10:10:00,35.43,35.48,35.31,35.32,39677.0,30.5454,30.5885,30.442,30.4506,39677.0
2020-05-11 10:15:00,35.31,35.36,35.25,35.33,33511.0,30.442,30.4851,30.3903,30.4592,33511.0
2020-05-11 10:20:00,35.33,35.43,35.31,35.39,23437.0,30.4592,30.5454,30.442,30.511,23437.0
2020-05-11 10:25:00,35.38,35.44,35.37,35.39,12161.0,30.5023,30.5541,30.4937,30.511,12161.0
2020-05-11 10:30:00,35.4,35.5,35.35,35.49,15794.0,30.5196,30.6058,30.4765,30.5972,15794.0
2020-05-11 10:35:00,35.51,35.51,35.32,35.33,14730.0,30.6144,30.6144,30.4506,30.4592,14730.0
2020-05-11 10:40:00,35.34,35.39,35.33,35.34,12329.0,30.4678,30.511,30.4592,30.4678,12329.0
2020-05-11 10:45:00,35.35,35.43,35.34,35.42,11337.0,30.4765,30.5454,30.4678,30.5368,11337.0
2020-05-11 10:50:00,35.43,35.43,35.32,35.32,16757.0,30.5454,30.5454,30.4506,30.4506,16757.0
2020-05-11 10:55:00,35.3,35.31,35.21,35.22,14495.0,30.4334,30.442,30.3558,30.3644,14495.0
2020-05-11 11:00:00,35.22,35.27,35.22,35.26,23370.0,30.3644,30.4075,30.3644,30.3989,23370.0
2020-05-11 11:05:00,35.25,35.26,35.15,35.18,26909.0,30.3903,30.3989,30.304,30.3299,26909.0
2020-05-11 11:10:00,35.17,35.17,35.1,35.12,26788.0,30.3213,30.3213,30.2609,30.2782,26788.0
2020-05-11 11:15:00,35.12,35.19,35.09,35.17,29862.0,30.2782,30.3385,30.2523,30.3213,29862.0
2020-05-11 11:20:00,35.17,35.17,35.09,35.1,16593.0,30.3213,30.3213,30.2523,30.2609,16593.0
2020-05-11 11:25:00,35.09,35.24,35.07,35.23,48606.0,30.2523,30.3816,30.2351,30.373,48606.0
2020-05-11 11:30:00,35.25,35.33,35.24,35.26,17158.0,30.3903,30.4592,30.3816,30.3989,17158.0
2020-05-11 11:35:00,35.26,35.34,35.23,35.33,17104.0,30.3989,30.4678,30.373,30.4592,17104.0
2020-05-11 11:40:00,35.34,35.34,35.26,35.29,13910.0,30.4678,30.4678,30.3989,30.4247,13910.0
2020-05-11 11:45:00,35.29,35.39,35.29,35.39,15417.0,30.4247,30.511,30.4247,30.511,15417.0
2020-05-11 11:50:00,35.38,35.41,35.34,35.4,14590.0,30.5023,30.5282,30.4678,30.5196,14590.0
2020-05-11 11:55:00,35.4,35.44,35.39,35.42,12214.0,30.5196,30.5541,30.511,30.5368,12214.0
2020-05-11 12:00:00,35.43,35.44,35.37,35.43,14660.0,30.5454,30.5541,30.4937,30.5454,14660.0
2020-05-11 12:05:00,35.43,35.44,35.38,35.43,15225.0,30.5454,30.5541,30.5023,30.5454,15225.0
2020-05-11 12:10:00,35.43,35.48,35.4,35.42,20347.0,30.5454,30.5885,30.5196,30.5368,20347.0
2020-05-11 12:15:00,35.43,35.43,35.39,35.42,21501.0,30.5454,30.5454,30.511,30.5368,21501.0
2020-05-11 12:20:00,35.43,35.49,35.42,35.49,28060.0,30.5454,30.5972,30.5368,30.5972,28060.0
2020-05-11 12:25:00,35.48,35.51,35.48,35.51,10194.0,30.5885,30.6144,30.5885,30.6144,10194.0
2020-05-11 12:30:00,35.51,35.6,35.51,35.6,10552.0,30.6144,30.692,30.6144,30.692,10552.0
2020-05-11 12:35:00,35.61,35.68,35.58,35.66,18178.0,30.7006,30.761,30.6748,30.7437,18178.0
2020-05-11 12:40:00,35.67,35.68,35.59,35.59,18498.0,30.7523,30.761,30.6834,30.6834,18498.0
2020-05-11 12:45:00,35.59,35.66,35.57,35.58,20797.0,30.6834,30.7437,30.6661,30.6748,20797.0
2020-05-11 12:50:00,35.58,35.59,35.55,35.59,10707.0,30.6748,30.6834,30.6489,30.6834,10707.0
2020-05-11 12:55:00,35.58,35.6,35.55,35.59,10513.0,30.6748,30.692,30.6489,30.6834,10513.0
2020-05-11 13:00:00,35.58,35.6,35.54,35.59,9255.0,30.6748,30.692,30.6403,30.6834,9255.0
2020-05-11 13:05:00,35.59,35.7,35.59,35.69,17151.0,30.6834,30.7782,30.6834,30.7696,17151.0
2020-05-11 13:10:00,35.7,35.71,35.67,35.69,11102.0,30.7782,30.7868,30.7523,30.7696,11102.0
2020-05-11 13:15:00,35.69,35.72,35.67,35.72,18123.0,30.7696,30.7955,30.7523,30.7955,18123.0
2020-05-11 13:20:00,35.73,35.75,35.7,35.72,21474.0,30.8041,30.8213,30.7782,30.7955,21474.0
2020-05-11 13:25:00,35.7,35.74,35.66,35.67,12725.0,30.7782,30.8127,30.7437,30.7523,12725.0
2020-05-11 13:30:00,35.68,35.7,35.65,35.65,6497.0,30.761,30.7782,30.7351,30.7351,6497.0
2020-05-11 13:35:00,35.66,35.71,35.62,35.71,25133.0,30.7437,30.7868,30.7092,30.7868,25133.0
2020-05-11 13:40:00,35.7,35.78,35.7,35.73,24687.0,30.7782,30.8472,30.7782,30.8041,24687.0
2020-05-11 13:45:00,35.74,35.78,35.74,35.76,13212.0,30.8127,30.8472,30.8127,30.8299,13212.0
2020-05-11 13:50:00,35.77,35.77,35.72,35.73,8295.0,30.8386,30.8386,30.7955,30.8041,8295.0
2020-05-11 13:55:00,35.73,35.74,35.69,35.7,8983.0,30.8041,30.8127,30.7696,30.7782,8983.0
2020-05-11 14:00:00,35.7,35.72,35.57,35.58,21665.0,30.7782,30.7955,30.6661,30.6748,21665.0
2020-05-11 14:05:00,35.58,35.58,35.54,35.55,5480.0,30.6748,30.6748,30.6403,30.6489,5480.0
2020-05-11 14:10:00,35.55,35.55,35.46,35.49,7745.0,30.6489,30.6489,30.5713,30.5972,7745.0
2020-05-11 14:15:00,35.5,35.52,35.48,35.51,13898.0,30.6058,30.623,30.5885,30.6144,13898.0
2020-05-11 14:20:00,35.51,35.52,35.49,35.5,6905.0,30.6144,30.623,30.5972,30.6058,6905.0
2020-05-11 14:25:00,35.51,35.51,35.42,35.45,18267.0,30.6144,30.6144,30.5368,30.5627,18267.0
2020-05-11 14:30:00,35.44,35.54,35.44,35.54,7580.0,30.5541,30.6403,30.5541,30.6403,7580.0
2020-05-11 14:35:00,35.54,35.58,35.52,35.56,8544.0,30.6403,30.6748,30.623,30.6575,8544.0
2020-05-11 14:40:00,35.56,35.6,35.53,35.59,12980.0,30.6575,30.692,30.6316,30.6834,12980.0
2020-05-11 14:45:00,35.58,35.6,35.56,35.59,8841.0,30.6748,30.692,30.6575,30.6834,8841.0
2020-05-11 14:50:00,35.59,35.62,35.57,35.59,7887.0,30.6834,30.7092,30.6661,30.6834,7887.0
2020-05-11 14:55:00,35.59,35.62,35.56,35.58,18960.0,30.6834,30.7092,30.6575,30.6748,18960.0
2020-05-11 15:00:00,35.59,35.64,35.59,35.6,12360.0,30.6834,30.7265,30.6834,30.692,12360.0
2020-05-11 15:05:00,35.6,35.65,35.59,35.64,7712.0,30.692,30.7351,30.6834,30.7265,7712.0
2020-05-11 15:10:00,35.65,35.66,35.61,35.62,9296.0,30.7351,30.7437,30.7006,30.7092,9296.0
2020-05-11 15:15:00,35.63,35.65,35.59,35.62,11960.0,30.7179,30.7351,30.6834,30.7092,11960.0
2020-05-11 15:20:00,35.62,35.62,35.51,35.55,36963.0,30.7092,30.7092,30.6144,30.6489,36963.0
2020-05-11 15:25:00,35.55,35.57,35.51,35.56,17008.0,30.6489,30.6661,30.6144,30.6575,17008.0
2020-05-11 15:30:00,35.55,35.57,35.44,35.46,53207.0,30.6489,30.6661,30.5541,30.5713,53207.0
2020-05-11 15:35:00,35.45,35.49,35.43,35.45,21552.0,30.5627,30.5972,30.5454,30.5627,21552.0
2020-05-11 15:40:00,35.45,35.46,35.39,35.45,52643.0,30.5627,30.5713,30.511,30.5627,52643.0
2020-05-11 15:45:00,35.45,35.49,35.42,35.45,43583.0,30.5627,30.5972,30.5368,30.5627,43583.0
2020-05-11 15:50:00,35.44,35.48,35.38,35.47,57867.0,30.5541,30.5885,30.5023,30.5799,57867.0
2020-05-11 15:55:00,35.48,35.51,35.42,35.43,129975.0,30.5885,30.6144,30.5368,30.5454,129975.0
2020-05-12 09:30:00,35.87,36.03,35.75,35.97,68854.0,30.9248,31.0627,30.8213,31.011,68854.0
2020-05-12 09:35:00,35.96,36.0,35.87,35.89,18882.0,31.0024,31.0369,30.9248,30.942,18882.0
2020-05-12 09:40:00,35.88,35.9,35.78,35.79,11012.0,30.9334,30.9506,30.8472,30.8558,11012.0
2020-05-12 09:45:00,35.78,35.78,35.66,35.69,10715.0,30.8472,30.8472,30.7437,30.7696,10715.0
2020-05-12 09:50:00,35.71,35.73,35.6,35.65,10430.0,30.7868,30.8041,30.692,30.7351,10430.0
2020-05-12 09:55:00,35.66,35.76,35.63,35.75,10941.0,30.7437,30.8299,30.7179,30.8213,10941.0
2020-05-12 10:00:00,35.75,35.8,35.72,35.79,13617.0,30.8213,30.8644,30.7955,30.8558,13617.0
2020-05-12 10:05:00,35.79,35.8,35.73,35.78,11754.0,30.8558,30.8644,30.8041,30.8472,11754.0
2020-05-12 10:10:00,35.79,35.79,35.76,35.77,10881.0,30.8558,30.8558,30.8299,30.8386,10881.0
2020-05-12 10:15:00,35.77,35.84,35.76,35.84,17663.0,30.8386,30.8989,30.8299,30.8989,17663.0
2020-05-12 10:20:00,35.85,35.85,35.68,35.68,13173.0,30.9075,30.9075,30.761,30.761,13173.0
2020-05-12 10:25:00,35.68,35.69,35.59,35.6,20478.0,30.761,30.7696,30.6834,30.692,20478.0
2020-05-12 10:30:00,35.59,35.64,35.54,35.59,12077.0,30.6834,30.7265,30.6403,30.6834,12077.0
2020-05-12 10:35:00,35.58,35.62,35.54,35.55,15347.0,30.6748,30.7092,30.6403,30.6489,15347.0
2020-05-12 10:40:00,35.55,35.58,35.52,35.58,20856.0,30.6489,30.6748,30.623,30.6748,20856.0
2020-05-12 10:45:00,35.59,35.61,35.4,35.41,39304.0,30.6834,30.7006,30.5196,30.5282,39304.0
2020-05-12 10:50:00,35.4,35.51,35.4,35.51,33617.0,30.5196,30.6144,30.5196,30.6144,33617.0
2020-05-12 10:55:00,35.51,35.54,35.44,35.48,58536.0,30.6144,30.6403,30.5541,30.5885,58536.0
2020-05-12 11:00:00,35.48,35.48,35.37,35.42,17156.0,30.5885,30.5885,30.4937,30.5368,17156.0
2020-05-12 11:05:00,35.42,35.57,35.41,35.55,19543.0,30.5368,30.6661,30.5282,30.6489,19543.0
2020-05-12 11:10:00,35.53,35.56,35.48,35.55,30717.0,30.6316,30.6575,30.5885,30.6489,30717.0
2020-05-12 11:15:00,35.54,35.6,35.51,35.59,11985.0,30.6403,30.692,30.6144,30.6834,11985.0
2020-05-12 11:20:00,35.59,35.65,35.57,35.62,21954.0,30.6834,30.7351,30.6661,30.7092,21954.0
2020-05-12 11:25:00,35.62,35.68,35.61,35.65,10513.0,30.7092,30.761,30.7006,30.7351,10513.0
2020-05-12 11:30:00,35.66,35.71,35.6,35.61,9352.0,30.7437,30.7868,30.692,30.7006,9352.0
2020-05-12 11:35:00,35.6,35.65,35.59,35.64,13623.0,30.692,30.7351,30.6834,30.7265,13623.0
2020-05-12 11:40:00,35.63,35.64,35.6,35.6,10645.0,30.7179,30.7265,30.692,30.692,10645.0
2020-05-12 11:45:00,35.6,35.61,35.53,35.56,14771.0,30.692,30.7006,30.6316,30.6575,14771.0
2020-05-12 11:50:00,35.57,35.62,35.56,35.56,24544.0,30.6661,30.7092,30.6575,30.6575,24544.0
2020-05-12 11:55:00,35.54,35.55,35.51,35.54,23748.0,30.6403,30.6489,30.6144,30.6403,23748.0
2020-05-12 12:00:00,35.55,35.55,35.45,35.48,11843.0,30.6489,30.6489,30.5627,30.5885,11843.0
2020-05-12 12:05:00,35.47,35.48,35.44,35.45,12818.0,30.5799,30.5885,30.5541,30.5627,12818.0
2020-05-12 12:10:00,35.46,35.46,35.4,35.41,12655.0,30.5713,30.5713,30.5196,30.5282,12655.0
2020-05-12 12:15:00,35.42,35.44,35.36,35.44,14873.0,30.5368,30.5541,30.4851,30.5541,14873.0
2020-05-12 12:20:00,35.45,35.49,35.43,35.46,13660.0,30.5627,30.5972,30.5454,30.5713,13660.0
2020-05-12 12:25:00,35.45,35.49,35.45,35.45,5764.0,30.5627,30.5972,30.5627,30.5627,5764.0
2020-05-12 12:30:00,35.45,35.51,35.44,35.44,8716.0,30.5627,30.6144,30.5541,30.5541,8716.0
2020-05-12 12:35:00,35.43,35.48,35.41,35.48,8513.0,30.5454,30.5885,30.5282,30.5885,8513.0
2020-05-12 12:40:00,35.48,35.48,35.41,35.41,10122.0,30.5885,30.5885,30.5282,30.5282,10122.0
2020-05-12 12:45:00,35.41,35.44,35.38,35.38,12620.0,30.5282,30.5541,30.5023,30.5023,12620.0
2020-05-12 12:50:00,35.38,35.4,35.36,35.39,12377.0,30.5023,30.5196,30.4851,30.511,12377.0
2020-05-12 12:55:00,35.4,35.47,35.39,35.47,7828.0,30.5196,30.5799,30.511,30.5799,7828.0
2020-05-12 13:00:00,35.46,35.46,35.38,35.4,11946.0,30.5713,30.5713,30.5023,30.5196,11946.0
2020-05-12 13:05:00,35.4,35.49,35.4,35.48,10098.0,30.5196,30.5972,30.5196,30.5885,10098.0
2020-05-12 13:10:00,35.48,35.48,35.4,35.41,12537.0,30.5885,30.5885,30.5196,30.5282,12537.0
2020-05-12 13:15:00,35.41,35.42,35.32,35.34,5960.0,30.5282,30.5368,30.4506,30.4678,5960.0
2020-05-12 13:20:00,35.33,35.37,35.3,35.3,7982.0,30.4592,30.4937,30.4334,30.4334,7982.0
2020-05-12 13:25:00,35.29,35.3,35.19,35.2,31279.0,30.4247,30.4334,30.3385,30.3471,31279.0
2020-05-12 13:30:00,35.18,35.25,35.18,35.2,16929.0,30.3299,30.3903,30.3299,30.3471,16929.0
2020-05-12 13:35:00,35.19,35.21,35.16,35.16,31092.0,30.3385,30.3558,30.3127,30.3127,31092.0
2020-05-12 13:40:00,35.16,35.2,35.15,35.16,18694.0,30.3127,30.3471,30.304,30.3127,18694.0
2020-05-12 13:45:00,35.16,35.18,35.14,35.16,24362.0,30.3127,30.3299,30.2954,30.3127,24362.0
2020-05-12 13:50:00,35.15,35.2,35.13,35.19,15629.0,30.304,30.3471,30.2868,30.3385,15629.0
2020-05-12 13:55:00,35.18,35.22,35.16,35.19,22851.0,30.3299,30.3644,30.3127,30.3385,22851.0
2020-05-12 14:00:00,35.2,35.22,35.17,35.17,8441.0,30.3471,30.3644,30.3213,30.3213,8441.0
2020-05-12 14:05:00,35.18,35.2,35.16,35.18,23939.0,30.3299,30.3471,30.3127,30.3299,23939.0
2020-05-12 14:10:00,35.17,35.18,35.13,35.14,8183.0,30.3213,30.3299,30.2868,30.2954,8183.0
2020-05-12 14:15:00,35.13,35.16,35.12,35.15,8000.0,30.2868,30.3127,30.2782,30.304,8000.0
2020-05-12 14:20:00,35.15,35.21,35.15,35.2,15449.0,30.304,30.3558,30.304,30.3471,15449.0
2020-05-12 14:25:00,35.2,35.22,35.17,35.2,17255.0,30.3471,30.3644,30.3213,30.3471,17255.0
2020-05-12 14:30:00,35.19,35.23,35.18,35.22,10802.0,30.3385,30.373,30.3299,30.3644,10802.0
2020-05-12 14:35:00,35.22,35.27,35.19,35.26,20292.0,30.3644,30.4075,30.3385,30.3989,20292.0
2020-05-12 14:40:00,35.25,35.25,35.15,35.19,15180.0,30.3903,30.3903,30.304,30.3385,15180.0
2020-05-12 14:45:00,35.19,35.21,35.17,35.2,22990.0,30.3385,30.3558,30.3213,30.3471,22990.0
2020-05-12 14:50:00,35.2,35.24,35.17,35.22,19549.0,30.3471,30.3816,30.3213,30.3644,19549.0
2020-05-12 14:55:00,35.22,35.22,35.12,35.15,28632.0,30.3644,30.3644,30.2782,30.304,28632.0
2020-05-12 15:00:00,35.15,35.2,35.12,35.16,13175.0,30.304,30.3471,30.2782,30.3127,13175.0
2020-05-12 15:05:00,35.16,35.2,35.16,35.19,10709.0,30.3127,30.3471,30.3127,30.3385,10709.0
2020-05-12 15:10:00,35.19,35.19,35.12,35.13,15993.0,30.3385,30.3385,30.2782,30.2868,15993.0
2020-05-12 15:15:00,35.13,35.14,35.02,35.07,26546.0,30.2868,30.2954,30.192,30.2351,26546.0
2020-05-12 15:20:00,35.06,35.1,35.05,35.05,15402.0,30.2264,30.2609,30.2178,30.2178,15402.0
2020-05-12 15:25:00,35.05,35.08,35.03,35.03,13873.0,30.2178,30.2437,30.2006,30.2006,13873.0
2020-05-12 15:30:00,35.02,35.04,34.98,34.99,57726.0,30.192,30.2092,30.1575,30.1661,57726.0
2020-05-12 15:35:00,35.0,35.0,34.9,34.95,25786.0,30.1747,30.1747,30.0885,30.1316,25786.0
2020-05-12 15:40:00,34.95,34.95,34.86,34.9,28923.0,30.1316,30.1316,30.054,30.0885,28923.0
2020-05-12 15:45:00,34.88,34.92,34.82,34.83,53851.0,30.0713,30.1057,30.0195,30.0282,53851.0
2020-05-12 15:50:00,34.83,34.91,34.81,34.89,64873.0,30.0282,30.0971,30.0109,30.0799,64873.0
2020-05-12 15:55:00,34.89,34.93,34.66,34.74,216851.0,30.0799,30.1144,29.8816,29.9506,216851.0
2020-05-13 09:30:00,34.5,34.8,34.25,34.34,94363.0,29.7437,30.0023,29.5281,29.6057,94363.0
2020-05-13 09:35:00,34.3,34.39,34.13,34.31,94398.0,29.5712,29.6488,29.4247,29.5798,94398.0
2020-05-13 09:40:00,34.3,34.31,34.12,34.12,16142.0,29.5712,29.5798,29.416,29.416,16142.0
2020-05-13 09:45:00,34.11,34.34,34.11,34.27,22686.0,29.4074,29.6057,29.4074,29.5454,22686.0
2020-05-13 09:50:00,34.27,34.28,34.12,34.16,20489.0,29.5454,29.554,29.416,29.4505,20489.0
2020-05-13 09:55:00,34.17,34.24,34.05,34.2,22657.0,29.4591,29.5195,29.3557,29.485,22657.0
2020-05-13 10:00:00,34.2,34.37,34.2,34.33,15090.0,29.485,29.6316,29.485,29.5971,15090.0
2020-05-13 10:05:00,34.34,34.4,34.27,34.27,15811.0,29.6057,29.6574,29.5454,29.5454,15811.0
2020-05-13 10:10:00,34.28,34.35,34.26,34.29,16732.0,29.554,29.6143,29.5367,29.5626,16732.0
2020-05-13 10:15:00,34.29,34.29,34.21,34.22,14417.0,29.5626,29.5626,29.4936,29.5023,14417.0
2020-05-13 10:20:00,34.22,34.28,34.14,34.15,20217.0,29.5023,29.554,29.4333,29.4419,20217.0
2020-05-13 10:25:00,34.16,34.35,34.16,34.34,11770.0,29.4505,29.6143,29.4505,29.6057,11770.0
2020-05-13 10:30:00,34.35,34.48,34.32,34.38,10810.0,29.6143,29.7264,29.5885,29.6402,10810.0
2020-05-13 10:35:00,34.36,34.38,34.28,34.29,9606.0,29.623,29.6402,29.554,29.5626,9606.0
2020-05-13 10:40:00,34.3,34.31,34.2,34.22,12759.0,29.5712,29.5798,29.485,29.5023,12759.0
2020-05-13 10:45:00,34.22,34.22,34.12,34.14,14181.0,29.5023,29.5023,29.416,29.4333,14181.0
2020-05-13 10:50:00,34.14,34.16,34.07,34.08,19218.0,29.4333,29.4505,29.3729,29.3816,19218.0
2020-05-13 10:55:00,34.08,34.08,33.97,34.0,35087.0,29.3816,29.3816,29.2867,29.3126,35087.0
2020-05-13 11:00:00,34.01,34.03,33.94,34.03,22712.0,29.3212,29.3384,29.2609,29.3384,22712.0
2020-05-13 11:05:00,34.03,34.07,33.99,34.04,11412.0,29.3384,29.3729,29.304,29.3471,11412.0
2020-05-13 11:10:00,34.05,34.09,34.04,34.04,11900.0,29.3557,29.3902,29.3471,29.3471,11900.0
2020-05-13 11:15:00,34.04,34.06,33.9,33.92,16073.0,29.3471,29.3643,29.2264,29.2436,16073.0
2020-05-13 11:20:00,33.92,33.92,33.85,33.87,14071.0,29.2436,29.2436,29.1833,29.2005,14071.0
2020-05-13 11:25:00,33.84,33.89,33.75,33.87,25464.0,29.1746,29.2177,29.097,29.2005,25464.0
2020-05-13 11:30:00,33.88,34.08,33.87,34.01,46029.0,29.2091,29.3816,29.2005,29.3212,46029.0
2020-05-13 11:35:00,34.01,34.01,33.91,33.97,22488.0,29.3212,29.3212,29.235,29.2867,22488.0
2020-05-13 11:40:00,33.97,33.99,33.88,33.9,21802.0,29.2867,29.304,29.2091,29.2264,21802.0
2020-05-13 11:45:00,33.91,33.92,33.85,33.87,22173.0,29.235,29.2436,29.1833,29.2005,22173.0
2020-05-13 11:50:00,33.88,33.92,33.82,33.83,23978.0,29.2091,29.2436,29.1574,29.166,23978.0
2020-05-13 11:55:00,33.83,33.9,33.77,33.89,18816.0,29.166,29.2264,29.1143,29.2177,18816.0
2020-05-13 12:00:00,33.88,33.95,33.79,33.8,19042.0,29.2091,29.2695,29.1315,29.1402,19042.0
2020-05-13 12:05:00,33.79,33.88,33.78,33.88,17000.0,29.1315,29.2091,29.1229,29.2091,17000.0
2020-05-13 12:10:00,33.87,33.89,33.73,33.77,23122.0,29.2005,29.2177,29.0798,29.1143,23122.0
2020-05-13 12:15:00,33.76,33.8,33.69,33.71,19875.0,29.1057,29.1402,29.0453,29.0626,19875.0
2020-05-13 12:20:00,33.72,33.78,33.72,33.74,31235.0,29.0712,29.1229,29.0712,29.0884,31235.0
2020-05-13 12:25:00,33.73,33.82,33.7,33.8,27853.0,29.0798,29.1574,29.0539,29.1402,27853.0
2020-05-13 12:30:00,33.8,33.99,33.79,33.95,22248.0,29.1402,29.304,29.1315,29.2695,22248.0
2020-05-13 12:35:00,33.95,33.96,33.89,33.92,9223.0,29.2695,29.2781,29.2177,29.2436,9223.0
2020-05-13 12:40:00,33.92,33.92,33.83,33.84,8765.0,29.2436,29.2436,29.166,29.1746,8765.0
2020-05-13 12:45:00,33.84,33.93,33.83,33.91,12383.0,29.1746,29.2522,29.166,29.235,12383.0
2020-05-13 12:50:00,33.92,33.95,33.87,33.9,10493.0,29.2436,29.2695,29.2005,29.2264,10493.0
2020-05-13 12:55:00,33.9,33.92,33.88,33.91,13403.0,29.2264,29.2436,29.2091,29.235,13403.0
2020-05-13 13:00:00,33.92,33.93,33.87,33.87,11891.0,29.2436,29.2522,29.2005,29.2005,11891.0
2020-05-13 13:05:00,33.88,33.88,33.78,33.82,15002.0,29.2091,29.2091,29.1229,29.1574,15002.0
2020-05-13 13:10:00,33.83,33.92,33.83,33.89,9628.0,29.166,29.2436,29.166,29.2177,9628.0
2020-05-13 13:15:00,33.88,33.96,33.83,33.93,11722.0,29.2091,29.2781,29.166,29.2522,11722.0
2020-05-13 13:20:00,33.91,33.92,33.85,33.86,13342.0,29.235,29.2436,29.1833,29.1919,13342.0
2020-05-13 13:25:00,33.85,33.86,33.82,33.84,11867.0,29.1833,29.1919,29.1574,29.1746,11867.0
2020-05-13 13:30:00,33.85,33.85,33.76,33.76,15825.0,29.1833,29.1833,29.1057,29.1057,15825.0
2020-05-13 13:35:00,33.77,33.82,33.75,33.82,11827.0,29.1143,29.1574,29.097,29.1574,11827.0
2020-05-13 13:40:00,33.82,33.86,33.77,33.8,7482.0,29.1574,29.1919,29.1143,29.1402,7482.0
2020-05-13 13:45:00,33.8,33.84,33.78,33.81,7658.0,29.1402,29.1746,29.1229,29.1488,7658.0
2020-05-13 13:50:00,33.82,33.82,33.68,33.68,20581.0,29.1574,29.1574,29.0367,29.0367,20581.0
2020-05-13 13:55:00,33.68,33.74,33.67,33.73,15665.0,29.0367,29.0884,29.0281,29.0798,15665.0
2020-05-13 14:00:00,33.72,33.75,33.65,33.66,13362.0,29.0712,29.097,29.0108,29.0195,13362.0
2020-05-13 14:05:00,33.67,33.75,33.67,33.74,10948.0,29.0281,29.097,29.0281,29.0884,10948.0
2020-05-13 14:10:00,33.74,33.83,33.71,33.78,14177.0,29.0884,29.166,29.0626,29.1229,14177.0
2020-05-13 14:15:00,33.77,33.85,33.77,33.79,10692.0,29.1143,29.1833,29.1143,29.1315,10692.0
2020-05-13 14:20:00,33.8,33.87,33.78,33.78,10004.0,29.1402,29.2005,29.1229,29.1229,10004.0
2020-05-13 14:25:00,33.79,33.82,33.77,33.8,10698.0,29.1315,29.1574,29.1143,29.1402,10698.0
2020-05-13 14:30:00,33.79,33.82,33.75,33.76,14570.0,29.1315,29.1574,29.097,29.1057,14570.0
2020-05-13 14:35:00,33.76,33.77,33.72,33.72,10561.0,29.1057,29.1143,29.0712,29.0712,10561.0
2020-05-13 14:40:00,33.71,33.73,33.69,33.69,11040.0,29.0626,29.0798,29.0453,29.0453,11040.0
2020-05-13 14:45:00,33.7,33.75,33.68,33.75,12859.0,29.0539,29.097,29.0367,29.097,12859.0
2020-05-13 14:50:00,33.75,33.77,33.73,33.75,15023.0,29.097,29.1143,29.0798,29.097,15023.0
2020-05-13 14:55:00,33.76,33.78,33.69,33.69,14776.0,29.1057,29.1229,29.0453,29.0453,14776.0
2020-05-13 15:00:00,33.7,33.85,33.69,33.83,21346.0,29.0539,29.1833,29.0453,29.166,21346.0
2020-05-13 15:05:00,33.82,33.82,33.71,33.75,19852.0,29.1574,29.1574,29.0626,29.097,19852.0
2020-05-13 15:10:00,33.76,33.78,33.71,33.72,17058.0,29.1057,29.1229,29.0626,29.0712,17058.0
2020-05-13 15:15:00,33.72,33.75,33.67,33.74,55569.0,29.0712,29.097,29.0281,29.0884,55569.0
2020-05-13 15:20:00,33.74,33.76,33.65,33.66,39040.0,29.0884,29.1057,29.0108,29.0195,39040.0
2020-05-13 15:25:00,33.65,33.74,33.63,33.73,34500.0,29.0108,29.0884,28.9936,29.0798,34500.0
2020-05-13 15:30:00,33.72,33.84,33.7,33.81,74924.0,29.0712,29.1746,29.0539,29.1488,74924.0
2020-05-13 15:35:00,33.8,33.84,33.76,33.79,52692.0,29.1402,29.1746,29.1057,29.1315,52692.0
2020-05-13 15:40:00,33.8,33.85,33.76,33.77,37124.0,29.1402,29.1833,29.1057,29.1143,37124.0
2020-05-13 15:45:00,33.75,33.81,33.67,33.8,53141.0,29.097,29.1488,29.0281,29.1402,53141.0
2020-05-13 15:50:00,33.79,33.87,33.75,33.81,71705.0,29.1315,29.2005,29.097,29.1488,71705.0
2020-05-13 15:55:00,33.81,33.92,33.77,33.83,130064.0,29.1488,29.2436,29.1143,29.166,130064.0
2020-05-14 09:30:00,33.42,33.52,33.25,33.25,80549.0,28.8125,28.8988,28.666,28.666,80549.0
2020-05-14 09:35:00,33.25,33.38,33.19,33.33,20430.0,28.666,28.7781,28.6143,28.735,20430.0
2020-05-14 09:40:00,33.3,33.3,33.21,33.23,20777.0,28.7091,28.7091,28.6315,28.6487,20777.0
2020-05-14 09:45:00,33.23,33.3,33.16,33.16,15769.0,28.6487,28.7091,28.5884,28.5884,15769.0
2020-05-14 09:50:00,33.17,33.19,33.02,33.06,23310.0,28.597,28.6143,28.4677,28.5022,23310.0
2020-05-14 09:55:00,33.06,33.21,33.06,33.14,21920.0,28.5022,28.6315,28.5022,28.5711,21920.0
2020-05-14 10:00:00,33.11,33.18,33.02,33.04,19978.0,28.5453,28.6056,28.4677,28.4849,19978.0
2020-05-14 10:05:00,33.05,33.12,33.01,33.12,23318.0,28.4936,28.5539,28.4591,28.5539,23318.0
2020-05-14 10:10:00,33.14,33.18,33.06,33.06,16099.0,28.5711,28.6056,28.5022,28.5022,16099.0
2020-05-14 10:15:00,33.05,33.19,33.04,33.16,13738.0,28.4936,28.6143,28.4849,28.5884,13738.0
2020-05-14 10:20:00,33.19,33.22,33.09,33.16,26663.0,28.6143,28.6401,28.528,28.5884,26663.0
2020-05-14 10:25:00,33.17,33.29,33.17,33.18,10753.0,28.597,28.7005,28.597,28.6056,10753.0
2020-05-14 10:30:00,33.18,33.41,33.18,33.4,21033.0,28.6056,28.8039,28.6056,28.7953,21033.0
2020-05-14 10:35:00,33.42,33.59,33.42,33.56,23545.0,28.8125,28.9591,28.8125,28.9332,23545.0
2020-05-14 10:40:00,33.56,33.58,33.49,33.54,15408.0,28.9332,28.9505,28.8729,28.916,15408.0
2020-05-14 10:45:00,33.54,33.71,33.51,33.69,20533.0,28.916,29.0626,28.8901,29.0453,20533.0
2020-05-14 10:50:00,33.67,33.84,33.66,33.76,31005.0,29.0281,29.1746,29.0195,29.1057,31005.0
2020-05-14 10:55:00,33.75,33.75,33.61,33.68,14865.0,29.097,29.097,28.9764,29.0367,14865.0
2020-05-14 11:00:00,33.69,33.75,33.66,33.72,28438.0,29.0453,29.097,29.0195,29.0712,28438.0
2020-05-14 11:05:00,33.73,33.81,33.63,33.63,28150.0,29.0798,29.1488,28.9936,28.9936,28150.0
2020-05-14 11:10:00,33.65,33.68,33.62,33.62,19784.0,29.0108,29.0367,28.985,28.985,19784.0
2020-05-14 11:15:00,33.62,33.75,33.61,33.7,15202.0,28.985,29.097,28.9764,29.0539,15202.0
2020-05-14 11:20:00,33.68,33.68,33.47,33.48,17186.0,29.0367,29.0367,28.8557,28.8643,17186.0
2020-05-14 11:25:00,33.49,33.51,33.38,33.41,31334.0,28.8729,28.8901,28.7781,28.8039,31334.0
2020-05-14 11:30:00,33.41,33.46,33.33,33.33,18813.0,28.8039,28.847,28.735,28.735,18813.0
2020-05-14 11:35:00,33.34,33.44,33.24,33.24,23870.0,28.7436,28.8298,28.6574,28.6574,23870.0
2020-05-14 11:40:00,33.25,33.25,33.18,33.23,11681.0,28.666,28.666,28.6056,28.6487,11681.0
2020-05-14 11:45:00,33.22,33.27,33.18,33.22,18306.0,28.6401,28.6832,28.6056,28.6401,18306.0
2020-05-14 11:50:00,33.21,33.47,33.2,33.44,23066.0,28.6315,28.8557,28.6229,28.8298,23066.0
2020-05-14 11:55:00,33.44,33.48,33.38,33.43,11900.0,28.8298,28.8643,28.7781,28.8212,11900.0
2020-05-14 12:00:00,33.42,33.48,33.35,33.41,27599.0,28.8125,28.8643,28.7522,28.8039,27599.0
2020-05-14 12:05:00,33.41,33.47,33.38,33.46,18041.0,28.8039,28.8557,28.7781,28.847,18041.0
2020-05-14 12:10:00,33.46,33.6,33.46,33.57,17482.0,28.847,28.9677,28.847,28.9419,17482.0
2020-05-14 12:15:00,33.57,33.64,33.57,33.59,21312.0,28.9419,29.0022,28.9419,28.9591,21312.0
2020-05-14 12:20:00,33.59,33.75,33.56,33.74,15390.0,28.9591,29.097,28.9332,29.0884,15390.0
2020-05-14 12:25:00,33.73,33.75,33.65,33.65,11815.0,29.0798,29.097,29.0108,29.0108,11815.0
2020-05-14 12:30:00,33.65,33.75,33.64,33.73,15612.0,29.0108,29.097,29.0022,29.0798,15612.0
2020-05-14 12:35:00,33.73,33.79,33.72,33.73,12900.0,29.0798,29.1315,29.0712,29.0798,12900.0
2020-05-14 12:40:00,33.72,33.73,33.67,33.7,14045.0,29.0712,29.0798,29.0281,29.0539,14045.0
2020-05-14 12:45:00,33.71,33.74,33.68,33.7,14776.0,29.0626,29.0884,29.0367,29.0539,14776.0
2020-05-14 12:50:00,33.71,33.88,33.7,33.88,12001.0,29.0626,29.2091,29.0539,29.2091,12001.0
2020-05-14 12:55:00,33.89,33.96,33.88,33.93,17972.0,29.2177,29.2781,29.2091,29.2522,17972.0
2020-05-14 13:00:00,33.93,33.94,33.83,33.84,11440.0,29.2522,29.2609,29.166,29.1746,11440.0
2020-05-14 13:05:00,33.85,33.87,33.82,33.87,21497.0,29.1833,29.2005,29.1574,29.2005,21497.0
2020-05-14 13:10:00,33.88,33.93,33.87,33.91,19856.0,29.2091,29.2522,29.2005,29.235,19856.0
2020-05-14 13:15:00,33.91,33.94,33.89,33.94,21040.0,29.235,29.2609,29.2177,29.2609,21040.0
2020-05-14 13:20:00,33.94,34.02,33.94,33.96,12333.0,29.2609,29.3298,29.2609,29.2781,12333.0
2020-05-14 13:25:00,33.97,34.08,33.97,34.08,15571.0,29.2867,29.3816,29.2867,29.3816,15571.0
2020-05-14 13:30:00,34.07,34.1,33.99,34.01,16036.0,29.3729,29.3988,29.304,29.3212,16036.0
2020-05-14 13:35:00,34.01,34.05,33.99,34.0,14122.0,29.3212,29.3557,29.304,29.3126,14122.0
2020-05-14 13:40:00,33.99,34.0,33.89,33.9,9195.0,29.304,29.3126,29.2177,29.2264,9195.0
2020-05-14 13:45:00,33.9,33.95,33.89,33.91,11035.0,29.2264,29.2695,29.2177,29.235,11035.0
2020-05-14 13:50:00,33.91,33.91,33.81,33.82,14727.0,29.235,29.235,29.1488,29.1574,14727.0
2020-05-14 13:55:00,33.81,33.86,33.73,33.75,16236.0,29.1488,29.1919,29.0798,29.097,16236.0
2020-05-14 14:00:00,33.75,33.76,33.69,33.72,15877.0,29.097,29.1057,29.0453,29.0712,15877.0
2020-05-14 14:05:00,33.71,33.76,33.68,33.76,9179.0,29.0626,29.1057,29.0367,29.1057,9179.0
2020-05-14 14:10:00,33.77,33.79,33.75,33.78,9100.0,29.1143,29.1315,29.097,29.1229,9100.0
2020-05-14 14:15:00,33.78,33.82,33.76,33.79,15295.0,29.1229,29.1574,29.1057,29.1315,15295.0
2020-05-14 14:20:00,33.8,33.84,33.79,33.81,15734.0,29.1402,29.1746,29.1315,29.1488,15734.0
2020-05-14 14:25:00,33.8,33.85,33.8,33.85,13465.0,29.1402,29.1833,29.1402,29.1833,13465.0
2020-05-14 14:30:00,33.86,33.89,33.81,33.81,11849.0,29.1919,29.2177,29.1488,29.1488,11849.0
2020-05-14 14:35:00,33.81,33.81,33.71,33.72,12009.0,29.1488,29.1488,29.0626,29.0712,12009.0
2020-05-14 14:40:00,33.72,33.77,33.68,33.73,16291.0,29.0712,29.1143,29.0367,29.0798,16291.0
2020-05-14 14:45:00,33.73,33.75,33.7,33.7,23246.0,29.0798,29.097,29.0539,29.0539,23246.0
2020-05-14 14:50:00,33.7,33.75,33.68,33.75,10460.0,29.0539,29.097,29.0367,29.097,10460.0
2020-05-14 14:55:00,33.75,33.82,33.73,33.79,13418.0,29.097,29.1574,29.0798,29.1315,13418.0
2020-05-14 15:00:00,33.78,33.88,33.77,33.86,16127.0,29.1229,29.2091,29.1143,29.1919,16127.0
2020-05-14 15:05:00,33.86,33.93,33.82,33.91,17238.0,29.1919,29.2522,29.1574,29.235,17238.0
2020-05-14 15:10:00,33.91,33.91,33.84,33.87,19732.0,29.235,29.235,29.1746,29.2005,19732.0
2020-05-14 15:15:00,33.87,33.95,33.86,33.95,15577.0,29.2005,29.2695,29.1919,29.2695,15577.0
2020-05-14 15:20:00,33.95,34.06,33.93,34.06,18199.0,29.2695,29.3643,29.2522,29.3643,18199.0
2020-05-14 15:25:00,34.05,34.09,34.04,34.07,18551.0,29.3557,29.3902,29.3471,29.3729,18551.0
2020-05-14 15:30:00,34.07,34.11,33.98,33.98,24523.0,29.3729,29.4074,29.2953,29.2953,24523.0
2020-05-14 15:35:00,33.98,34.01,33.91,33.97,32005.0,29.2953,29.3212,29.235,29.2867,32005.0
2020-05-14 15:40:00,33.96,34.0,33.91,33.99,40096.0,29.2781,29.3126,29.235,29.304,40096.0
2020-05-14 15:45:00,34.01,34.1,34.01,34.1,53383.0,29.3212,29.3988,29.3212,29.3988,53383.0
2020-05-14 15:50:00,34.13,34.22,34.12,34.16,88128.0,29.4247,29.5023,29.416,29.4505,88128.0
2020-05-14 15:55:00,34.16,34.17,34.07,34.16,138048.0,29.4505,29.4591,29.3729,29.4505,138048.0
2020-05-15 09:30:00,34.0,34.15,33.96,34.01,100947.0,29.3126,29.4419,29.2781,29.3212,100947.0
2020-05-15 09:35:00,34.02,34.22,33.97,34.22,36128.0,29.3298,29.5023,29.2867,29.5023,36128.0
2020-05-15 09:40:00,34.24,34.38,34.22,34.37,17926.0,29.5195,29.6402,29.5023,29.6316,17926.0
2020-05-15 09:45:00,34.37,34.43,34.24,34.35,27359.0,29.6316,29.6833,29.5195,29.6143,27359.0
2020-05-15 09:50:00,34.36,34.55,34.33,34.52,21861.0,29.623,29.7868,29.5971,29.7609,21861.0
2020-05-15 09:55:00,34.52,34.53,34.45,34.49,27884.0,29.7609,29.7695,29.7005,29.735,27884.0
2020-05-15 10:00:00,34.49,34.51,34.35,34.44,39353.0,29.735,29.7523,29.6143,29.6919,39353.0
2020-05-15 10:05:00,34.45,34.57,34.45,34.55,22293.0,29.7005,29.804,29.7005,29.7868,22293.0
2020-05-15 10:10:00,34.55,34.7,34.53,34.68,43392.0,29.7868,29.9161,29.7695,29.8988,43392.0
2020-05-15 10:15:00,34.66,34.77,34.55,34.55,101542.0,29.8816,29.9764,29.7868,29.7868,101542.0
2020-05-15 10:20:00,34.56,34.66,34.43,34.46,40171.0,29.7954,29.8816,29.6833,29.7092,40171.0
2020-05-15 10:25:00,34.47,34.54,34.41,34.44,33490.0,29.7178,29.7781,29.6661,29.6919,33490.0
2020-05-15 10:30:00,34.44,34.51,34.41,34.46,13416.0,29.6919,29.7523,29.6661,29.7092,13416.0
2020-05-15 10:35:00,34.43,34.55,34.38,34.45,22863.0,29.6833,29.7868,29.6402,29.7005,22863.0
2020-05-15 10:40:00,34.45,34.46,34.4,34.44,9727.0,29.7005,29.7092,29.6574,29.6919,9727.0
2020-05-15 10:45:00,34.41,34.45,34.38,34.4,12668.0,29.6661,29.7005,29.6402,29.6574,12668.0
2020-05-15 10:50:00,34.4,34.4,34.22,34.23,16347.0,29.6574,29.6574,29.5023,29.5109,16347.0
2020-05-15 10:55:00,34.23,34.32,34.22,34.27,18654.0,29.5109,29.5885,29.5023,29.5454,18654.0
2020-05-15 11:00:00,34.26,34.26,34.12,34.13,16808.0,29.5367,29.5367,29.416,29.4247,16808.0
2020-05-15 11:05:00,34.13,34.14,34.09,34.14,17822.0,29.4247,29.4333,29.3902,29.4333,17822.0
2020-05-15 11:10:00,34.14,34.17,34.07,34.14,21023.0,29.4333,29.4591,29.3729,29.4333,21023.0
2020-05-15 11:15:00,34.14,34.17,34.09,34.16,22836.0,29.4333,29.4591,29.3902,29.4505,22836.0
2020-05-15 11:20:00,34.16,34.27,34.14,34.26,15628.0,29.4505,29.5454,29.4333,29.5367,15628.0
2020-05-15 11:25:00,34.27,34.28,34.19,34.21,16462.0,29.5454,29.554,29.4764,29.4936,16462.0
2020-05-15 11:30:00,34.2,34.26,34.18,34.24,25915.0,29.485,29.5367,29.4678,29.5195,25915.0
2020-05-15 11:35:00,34.25,34.25,34.17,34.2,19903.0,29.5281,29.5281,29.4591,29.485,19903.0
2020-05-15 11:40:00,34.2,34.29,34.15,34.29,28264.0,29.485,29.5626,29.4419,29.5626,28264.0
2020-05-15 11:45:00,34.28,34.3,34.24,34.27,21750.0,29.554,29.5712,29.5195,29.5454,21750.0
2020-05-15 11:50:00,34.27,34.29,34.16,34.21,21256.0,29.5454,29.5626,29.4505,29.4936,21256.0
2020-05-15 11:55:00,34.24,34.29,34.22,34.22,13328.0,29.5195,29.5626,29.5023,29.5023,13328.0
2020-05-15 12:00:00,34.23,34.29,34.22,34.25,25679.0,29.5109,29.5626,29.5023,29.5281,25679.0
2020-05-15 12:05:00,34.24,34.34,34.22,34.33,18341.0,29.5195,29.6057,29.5023,29.5971,18341.0
2020-05-15 12:10:00,34.32,34.33,34.27,34.27,20873.0,29.5885,29.5971,29.5454,29.5454,20873.0
2020-05-15 12:15:00,34.27,34.29,34.15,34.2,28366.0,29.5454,29.5626,29.4419,29.485,28366.0
2020-05-15 12:20:00,34.2,34.28,34.2,34.27,24703.0,29.485,29.554,29.485,29.5454,24703.0
2020-05-15 12:25:00,34.27,34.28,34.19,34.2,21811.0,29.5454,29.554,29.4764,29.485,21811.0
2020-05-15 12:30:00,34.2,34.28,34.17,34.27,26916.0,29.485,29.554,29.4591,29.5454,26916.0
2020-05-15 12:35:00,34.27,34.31,34.25,34.29,15481.0,29.5454,29.5798,29.5281,29.5626,15481.0
2020-05-15 12:40:00,34.29,34.38,34.26,34.26,22538.0,29.5626,29.6402,29.5367,29.5367,22538.0
2020-05-15 12:45:00,34.25,34.29,34.25,34.25,18274.0,29.5281,29.5626,29.5281,29.5281,18274.0
2020-05-15 12:50:00,34.25,34.32,34.23,34.28,11450.0,29.5281,29.5885,29.5109,29.554,11450.0
2020-05-15 12:55:00,34.29,34.29,34.19,34.2,26120.0,29.5626,29.5626,29.4764,29.485,26120.0
2020-05-15 13:00:00,34.19,34.31,34.19,34.28,18172.0,29.4764,29.5798,29.4764,29.554,18172.0
2020-05-15 13:05:00,34.28,34.3,34.24,34.29,20350.0,29.554,29.5712,29.5195,29.5626,20350.0
2020-05-15 13:10:00,34.3,34.44,34.3,34.41,18830.0,29.5712,29.6919,29.5712,29.6661,18830.0
2020-05-15 13:15:00,34.41,34.46,34.39,34.46,22218.0,29.6661,29.7092,29.6488,29.7092,22218.0
2020-05-15 13:20:00,34.46,34.53,34.43,34.52,52642.0,29.7092,29.7695,29.6833,29.7609,52642.0
2020-05-15 13:25:00,34.51,34.52,34.47,34.5,25674.0,29.7523,29.7609,29.7178,29.7437,25674.0
2020-05-15 13:30:00,34.49,34.51,34.44,34.5,21136.0,29.735,29.7523,29.6919,29.7437,21136.0
2020-05-15 13:35:00,34.51,34.53,34.4,34.45,24630.0,29.7523,29.7695,29.6574,29.7005,24630.0
2020-05-15 13:40:00,34.44,34.45,34.36,34.4,8624.0,29.6919,29.7005,29.623,29.6574,8624.0
2020-05-15 13:45:00,34.4,34.41,34.33,34.35,6900.0,29.6574,29.6661,29.5971,29.6143,6900.0
2020-05-15 13:50:00,34.36,34.42,34.31,34.41,15393.0,29.623,29.6747,29.5798,29.6661,15393.0
2020-05-15 13:55:00,34.41,34.42,34.4,34.41,7216.0,29.6661,29.6747,29.6574,29.6661,7216.0
2020-05-15 14:00:00,34.41,34.5,34.4,34.48,24015.0,29.6661,29.7437,29.6574,29.7264,24015.0
2020-05-15 14:05:00,34.46,34.46,34.36,34.39,16563.0,29.7092,29.7092,29.623,29.6488,16563.0
2020-05-15 14:10:00,34.39,34.43,34.38,34.41,15840.0,29.6488,29.6833,29.6402,29.6661,15840.0
2020-05-15 14:15:00,34.42,34.51,34.42,34.45,11938.0,29.6747,29.7523,29.6747,29.7005,11938.0
2020-05-15 14:20:00,34.46,34.54,34.45,34.48,16348.0,29.7092,29.7781,29.7005,29.7264,16348.0
2020-05-15 14:25:00,34.46,34.48,34.41,34.45,12834.0,29.7092,29.7264,29.6661,29.7005,12834.0
2020-05-15 14:30:00,34.46,34.47,34.4,34.4,15207.0,29.7092,29.7178,29.6574,29.6574,15207.0
2020-05-15 14:35:00,34.41,34.42,34.34,34.41,15199.0,29.6661,29.6747,29.6057,29.6661,15199.0
2020-05-15 14:40:00,34.41,34.45,34.4,34.42,15811.0,29.6661,29.7005,29.6574,29.6747,15811.0
2020-05-15 14:45:00,34.42,34.43,34.38,34.41,17633.0,29.6747,29.6833,29.6402,29.6661,17633.0
2020-05-15 14:50:00,34.4,34.46,34.4,34.41,17112.0,29.6574,29.7092,29.6574,29.6661,17112.0
2020-05-15 14:55:00,34.41,34.41,34.31,34.32,17725.0,29.6661,29.6661,29.5798,29.5885,17725.0
2020-05-15 15:00:00,34.33,34.43,34.29,34.37,27937.0,29.5971,29.6833,29.5626,29.6316,27937.0
2020-05-15 15:05:00,34.38,34.4,34.31,34.32,16899.0,29.6402,29.6574,29.5798,29.5885,16899.0
2020-05-15 15:10:00,34.31,34.31,34.2,34.24,46197.0,29.5798,29.5798,29.485,29.5195,46197.0
2020-05-15 15:15:00,34.23,34.25,34.17,34.22,42736.0,29.5109,29.5281,29.4591,29.5023,42736.0
2020-05-15 15:20:00,34.22,34.24,34.17,34.19,30130.0,29.5023,29.5195,29.4591,29.4764,30130.0
2020-05-15 15:25:00,34.19,34.24,34.14,34.16,47230.0,29.4764,29.5195,29.4333,29.4505,47230.0
2020-05-15 15:30:00,34.16,34.18,34.09,34.13,62374.0,29.4505,29.4678,29.3902,29.4247,62374.0
2020-05-15 15:35:00,34.13,34.16,34.04,34.05,29706.0,29.4247,29.4505,29.3471,29.3557,29706.0
2020-05-15 15:40:00,34.05,34.06,33.92,33.98,66401.0,29.3557,29.3643,29.2436,29.2953,66401.0
2020-05-15 15:45:00,33.97,34.1,33.95,34.02,86667.0,29.2867,29.3988,29.2695,29.3298,86667.0
2020-05-15 15:50:00,34.02,34.11,33.91,34.1,125459.0,29.3298,29.4074,29.235,29.3988,125459.0
2020-05-15 15:55:00,34.09,34.16,34.0,34.15,240886.0,29.3902,29.4505,29.3126,29.4419,240886.0
2020-05-18 09:30:00,35.21,35.5,35.18,35.44,104096.0,30.3558,30.6058,30.3299,30.5541,104096.0
2020-05-18 09:35:00,35.43,35.48,35.3,35.38,47284.0,30.5454,30.5885,30.4334,30.5023,47284.0
2020-05-18 09:40:00,35.39,35.52,35.39,35.51,24917.0,30.511,30.623,30.511,30.6144,24917.0
2020-05-18 09:45:00,35.5,35.67,35.48,35.59,35674.0,30.6058,30.7523,30.5885,30.6834,35674.0
2020-05-18 09:50:00,35.59,35.61,35.43,35.49,15966.0,30.6834,30.7006,30.5454,30.5972,15966.0
2020-05-18 09:55:00,35.5,35.61,35.48,35.59,17044.0,30.6058,30.7006,30.5885,30.6834,17044.0
2020-05-18 10:00:00,35.59,35.62,35.43,35.51,31056.0,30.6834,30.7092,30.5454,30.6144,31056.0
2020-05-18 10:05:00,35.51,35.61,35.47,35.59,20994.0,30.6144,30.7006,30.5799,30.6834,20994.0
2020-05-18 10:10:00,35.59,35.63,35.55,35.61,15445.0,30.6834,30.7179,30.6489,30.7006,15445.0
2020-05-18 10:15:00,35.62,35.62,35.55,35.6,20404.0,30.7092,30.7092,30.6489,30.692,20404.0
2020-05-18 10:20:00,35.59,35.59,35.52,35.52,26039.0,30.6834,30.6834,30.623,30.623,26039.0
2020-05-18 10:25:00,35.52,35.55,35.49,35.54,12124.0,30.623,30.6489,30.5972,30.6403,12124.0
2020-05-18 10:30:00,35.54,35.64,35.53,35.62,21468.0,30.6403,30.7265,30.6316,30.7092,21468.0
2020-05-18 10:35:00,35.62,35.62,35.54,35.56,18131.0,30.7092,30.7092,30.6403,30.6575,18131.0
2020-05-18 10:40:00,35.55,35.6,35.54,35.57,10790.0,30.6489,30.692,30.6403,30.6661,10790.0
2020-05-18 10:45:00,35.56,35.65,35.53,35.63,10669.0,30.6575,30.7351,30.6316,30.7179,10669.0
2020-05-18 10:50:00,35.65,35.72,35.62,35.63,17947.0,30.7351,30.7955,30.7092,30.7179,17947.0
2020-05-18 10:55:00,35.61,35.66,35.59,35.6,15857.0,30.7006,30.7437,30.6834,30.692,15857.0
2020-05-18 11:00:00,35.6,35.69,35.58,35.63,16598.0,30.692,30.7696,30.6748,30.7179,16598.0
2020-05-18 11:05:00,35.63,35.69,35.61,35.68,14963.0,30.7179,30.7696,30.7006,30.761,14963.0
2020-05-18 11:10:00,35.67,35.67,35.6,35.63,21164.0,30.7523,30.7523,30.692,30.7179,21164.0
2020-05-18 11:15:00,35.64,35.68,35.58,35.68,15516.0,30.7265,30.761,30.6748,30.761,15516.0
2020-05-18 11:20:00,35.68,35.74,35.67,35.74,23853.0,30.761,30.8127,30.7523,30.8127,23853.0
2020-05-18 11:25:00,35.75,35.76,35.71,35.73,13915.0,30.8213,30.8299,30.7868,30.8041,13915.0
2020-05-18 11:30:00,35.74,35.76,35.68,35.7,19923.0,30.8127,30.8299,30.761,30.7782,19923.0
2020-05-18 11:35:00,35.7,35.72,35.63,35.66,30338.0,30.7782,30.7955,30.7179,30.7437,30338.0
2020-05-18 11:40:00,35.66,35.71,35.65,35.66,14528.0,30.7437,30.7868,30.7351,30.7437,14528.0
2020-05-18 11:45:00,35.66,35.66,35.46,35.49,20063.0,30.7437,30.7437,30.5713,30.5972,20063.0
2020-05-18 11:50:00,35.5,35.56,35.49,35.55,19145.0,30.6058,30.6575,30.5972,30.6489,19145.0
2020-05-18 11:55:00,35.56,35.6,35.54,35.55,17476.0,30.6575,30.692,30.6403,30.6489,17476.0
2020-05-18 12:00:00,35.54,35.54,35.47,35.53,31804.0,30.6403,30.6403,30.5799,30.6316,31804.0
2020-05-18 12:05:00,35.54,35.58,35.51,35.57,17070.0,30.6403,30.6748,30.6144,30.6661,17070.0
2020-05-18 12:10:00,35.57,35.58,35.53,35.54,16872.0,30.6661,30.6748,30.6316,30.6403,16872.0
2020-05-18 12:15:00,35.54,35.61,35.52,35.57,28051.0,30.6403,30.7006,30.623,30.6661,28051.0
2020-05-18 12:20:00,35.57,35.62,35.56,35.6,10668.0,30.6661,30.7092,30.6575,30.692,10668.0
2020-05-18 12:25:00,35.61,35.65,35.6,35.61,11279.0,30.7006,30.7351,30.692,30.7006,11279.0
2020-05-18 12:30:00,35.62,35.62,35.56,35.58,21092.0,30.7092,30.7092,30.6575,30.6748,21092.0
2020-05-18 12:35:00,35.59,35.62,35.57,35.62,15878.0,30.6834,30.7092,30.6661,30.7092,15878.0
2020-05-18 12:40:00,35.62,35.68,35.6,35.68,12709.0,30.7092,30.761,30.692,30.761,12709.0
2020-05-18 12:45:00,35.68,35.68,35.61,35.63,13620.0,30.761,30.761,30.7006,30.7179,13620.0
2020-05-18 12:50:00,35.64,35.71,35.64,35.68,9195.0,30.7265,30.7868,30.7265,30.761,9195.0
2020-05-18 12:55:00,35.68,35.7,35.66,35.67,11844.0,30.761,30.7782,30.7437,30.7523,11844.0
2020-05-18 13:00:00,35.68,35.72,35.67,35.7,7864.0,30.761,30.7955,30.7523,30.7782,7864.0
2020-05-18 13:05:00,35.7,35.75,35.69,35.75,8393.0,30.7782,30.8213,30.7696,30.8213,8393.0
2020-05-18 13:10:00,35.75,35.77,35.73,35.74,11512.0,30.8213,30.8386,30.8041,30.8127,11512.0
2020-05-18 13:15:00,35.75,35.79,35.73,35.78,15332.0,30.8213,30.8558,30.8041,30.8472,15332.0
2020-05-18 13:20:00,35.78,35.78,35.75,35.76,10633.0,30.8472,30.8472,30.8213,30.8299,10633.0
2020-05-18 13:25:00,35.76,35.77,35.7,35.71,17068.0,30.8299,30.8386,30.7782,30.7868,17068.0
2020-05-18 13:30:00,35.71,35.74,35.66,35.69,19453.0,30.7868,30.8127,30.7437,30.7696,19453.0
2020-05-18 13:35:00,35.69,35.72,35.68,35.72,13712.0,30.7696,30.7955,30.761,30.7955,13712.0
2020-05-18 13:40:00,35.72,35.75,35.71,35.74,12220.0,30.7955,30.8213,30.7868,30.8127,12220.0
2020-05-18 13:45:00,35.75,35.8,35.75,35.79,5852.0,30.8213,30.8644,30.8213,30.8558,5852.0
2020-05-18 13:50:00,35.79,35.81,35.76,35.81,15974.0,30.8558,30.873,30.8299,30.873,15974.0
2020-05-18 13:55:00,35.82,35.85,35.8,35.84,8812.0,30.8817,30.9075,30.8644,30.8989,8812.0
2020-05-18 14:00:00,35.85,35.86,35.81,35.86,10121.0,30.9075,30.9162,30.873,30.9162,10121.0
2020-05-18 14:05:00,35.85,35.86,35.81,35.83,11429.0,30.9075,30.9162,30.873,30.8903,11429.0
2020-05-18 14:10:00,35.82,35.84,35.8,35.82,6607.0,30.8817,30.8989,30.8644,30.8817,6607.0
2020-05-18 14:15:00,35.82,35.83,35.78,35.79,8981.0,30.8817,30.8903,30.8472,30.8558,8981.0
2020-05-18 14:20:00,35.79,35.81,35.77,35.79,9931.0,30.8558,30.873,30.8386,30.8558,9931.0
2020-05-18 14:25:00,35.79,35.83,35.79,35.82,14068.0,30.8558,30.8903,30.8558,30.8817,14068.0
2020-05-18 14:30:00,35.81,35.84,35.8,35.83,9227.0,30.873,30.8989,30.8644,30.8903,9227.0
2020-05-18 14:35:00,35.83,35.83,35.78,35.81,12631.0,30.8903,30.8903,30.8472,30.873,12631.0
2020-05-18 14:40:00,35.81,35.83,35.79,35.82,14910.0,30.873,30.8903,30.8558,30.8817,14910.0
2020-05-18 14:45:00,35.82,35.82,35.78,35.8,10357.0,30.8817,30.8817,30.8472,30.8644,10357.0
2020-05-18 14:50:00,35.79,35.82,35.77,35.82,11813.0,30.8558,30.8817,30.8386,30.8817,11813.0
2020-05-18 14:55:00,35.81,35.85,35.8,35.84,30604.0,30.873,30.9075,30.8644,30.8989,30604.0
2020-05-18 15:00:00,35.84,35.89,35.84,35.88,24353.0,30.8989,30.942,30.8989,30.9334,24353.0
2020-05-18 15:05:00,35.87,35.9,35.83,35.9,20190.0,30.9248,30.9506,30.8903,30.9506,20190.0
2020-05-18 15:10:00,35.89,35.9,35.84,35.88,20984.0,30.942,30.9506,30.8989,30.9334,20984.0
2020-05-18 15:15:00,35.87,35.88,35.8,35.84,25510.0,30.9248,30.9334,30.8644,30.8989,25510.0
2020-05-18 15:20:00,35.84,35.84,35.77,35.8,29709.0,30.8989,30.8989,30.8386,30.8644,29709.0
2020-05-18 15:25:00,35.8,35.87,35.79,35.87,16097.0,30.8644,30.9248,30.8558,30.9248,16097.0
2020-05-18 15:30:00,35.86,35.92,35.85,35.88,28074.0,30.9162,30.9679,30.9075,30.9334,28074.0
2020-05-18 15:35:00,35.88,35.91,35.86,35.88,40537.0,30.9334,30.9593,30.9162,30.9334,40537.0
2020-05-18 15:40:00,35.89,35.96,35.88,35.95,29834.0,30.942,31.0024,30.9334,30.9937,29834.0
2020-05-18 15:45:00,35.95,35.98,35.92,35.98,43021.0,30.9937,31.0196,30.9679,31.0196,43021.0
2020-05-18 15:50:00,35.98,35.99,35.89,35.91,78099.0,31.0196,31.0282,30.942,30.9593,78099.0
2020-05-18 15:55:00,35.91,35.92,35.78,35.81,178504.0,30.9593,30.9679,30.8472,30.873,178504.0
2020-05-19 09:30:00,35.43,35.44,35.16,35.17,66867.0,30.8612,30.87,30.6261,30.6348,66867.0
2020-05-19 09:35:00,35.17,35.19,34.98,35.04,21757.0,30.6348,30.6522,30.4693,30.5215,21757.0
2020-05-19 09:40:00,35.0,35.06,34.92,35.03,14718.0,30.4867,30.539,30.417,30.5128,14718.0
2020-05-19 09:45:00,35.05,35.05,34.76,34.81,14645.0,30.5302,30.5302,30.2776,30.3212,14645.0
2020-05-19 09:50:00,34.81,34.9,34.78,34.86,15777.0,30.3212,30.3996,30.2951,30.3647,15777.0
2020-05-19 09:55:00,34.84,34.99,34.83,34.98,9438.0,30.3473,30.478,30.3386,30.4693,9438.0
2020-05-19 10:00:00,34.98,35.0,34.88,34.97,15999.0,30.4693,30.4867,30.3822,30.4606,15999.0
2020-05-19 10:05:00,34.97,35.11,34.96,35.08,22518.0,30.4606,30.5825,30.4518,30.5564,22518.0
2020-05-19 10:10:00,35.07,35.08,35.02,35.03,6506.0,30.5477,30.5564,30.5041,30.5128,6506.0
2020-05-19 10:15:00,35.02,35.02,34.89,34.91,12841.0,30.5041,30.5041,30.3909,30.4083,12841.0
2020-05-19 10:20:00,34.92,35.0,34.91,34.95,9923.0,30.417,30.4867,30.4083,30.4431,9923.0
2020-05-19 10:25:00,34.96,35.0,34.94,34.99,10917.0,30.4518,30.4867,30.4344,30.478,10917.0
2020-05-19 10:30:00,35.02,35.09,35.02,35.07,7917.0,30.5041,30.5651,30.5041,30.5477,7917.0
2020-05-19 10:35:00,35.08,35.09,35.02,35.03,12582.0,30.5564,30.5651,30.5041,30.5128,12582.0
2020-05-19 10:40:00,35.02,35.02,34.91,34.92,14567.0,30.5041,30.5041,30.4083,30.417,14567.0
2020-05-19 10:45:00,34.92,35.02,34.9,35.02,9007.0,30.417,30.5041,30.3996,30.5041,9007.0
2020-05-19 10:50:00,35.02,35.13,35.02,35.09,6902.0,30.5041,30.5999,30.5041,30.5651,6902.0
2020-05-19 10:55:00,35.09,35.09,35.04,35.05,6433.0,30.5651,30.5651,30.5215,30.5302,6433.0
2020-05-19 11:00:00,35.06,35.12,35.02,35.12,9999.0,30.539,30.5912,30.5041,30.5912,9999.0
2020-05-19 11:05:00,35.12,35.13,35.04,35.11,7141.0,30.5912,30.5999,30.5215,30.5825,7141.0
2020-05-19 11:10:00,35.12,35.12,35.04,35.05,8932.0,30.5912,30.5912,30.5215,30.5302,8932.0
2020-05-19 11:15:00,35.05,35.11,35.04,35.1,19362.0,30.5302,30.5825,30.5215,30.5738,19362.0
2020-05-19 11:20:00,35.1,35.14,35.09,35.14,13321.0,30.5738,30.6086,30.5651,30.6086,13321.0
2020-05-19 11:25:00,35.14,35.18,35.11,35.17,16916.0,30.6086,30.6435,30.5825,30.6348,16916.0
2020-05-19 11:30:00,35.16,35.23,35.15,35.2,23995.0,30.6261,30.687,30.6173,30.6609,23995.0
2020-05-19 11:35:00,35.2,35.24,35.17,35.17,7474.0,30.6609,30.6957,30.6348,30.6348,7474.0
2020-05-19 11:40:00,35.17,35.27,35.17,35.17,8392.0,30.6348,30.7219,30.6348,30.6348,8392.0
2020-05-19 11:45:00,35.19,35.22,35.17,35.17,5431.0,30.6522,30.6783,30.6348,30.6348,5431.0
2020-05-19 11:50:00,35.18,35.2,35.15,35.2,10887.0,30.6435,30.6609,30.6173,30.6609,10887.0
2020-05-19 11:55:00,35.22,35.22,35.16,35.17,10141.0,30.6783,30.6783,30.6261,30.6348,10141.0
2020-05-19 12:00:00,35.18,35.21,35.16,35.17,6684.0,30.6435,30.6696,30.6261,30.6348,6684.0
2020-05-19 12:05:00,35.19,35.23,35.18,35.22,7622.0,30.6522,30.687,30.6435,30.6783,7622.0
2020-05-19 12:10:00,35.22,35.27,35.22,35.27,8166.0,30.6783,30.7219,30.6783,30.7219,8166.0
2020-05-19 12:15:00,35.26,35.27,35.17,35.17,6302.0,30.7132,30.7219,30.6348,30.6348,6302.0
2020-05-19 12:20:00,35.18,35.25,35.18,35.23,7347.0,30.6435,30.7045,30.6435,30.687,7347.0
2020-05-19 12:25:00,35.24,35.24,35.13,35.15,10591.0,30.6957,30.6957,30.5999,30.6173,10591.0
2020-05-19 12:30:00,35.14,35.15,35.05,35.07,17533.0,30.6086,30.6173,30.5302,30.5477,17533.0
2020-05-19 12:35:00,35.06,35.09,35.05,35.05,5918.0,30.539,30.5651,30.5302,30.5302,5918.0
2020-05-19 12:40:00,35.04,35.05,35.02,35.04,10000.0,30.5215,30.5302,30.5041,30.5215,10000.0
2020-05-19 12:45:00,35.03,35.09,35.03,35.08,16898.0,30.5128,30.5651,30.5128,30.5564,16898.0
2020-05-19 12:50:00,35.08,35.12,35.08,35.1,8427.0,30.5564,30.5912,30.5564,30.5738,8427.0
2020-05-19 12:55:00,35.09,35.13,35.08,35.13,8802.0,30.5651,30.5999,30.5564,30.5999,8802.0
2020-05-19 13:00:00,35.13,35.14,35.08,35.08,6468.0,30.5999,30.6086,30.5564,30.5564,6468.0
2020-05-19 13:05:00,35.08,35.09,35.05,35.09,8980.0,30.5564,30.5651,30.5302,30.5651,8980.0
2020-05-19 13:10:00,35.11,35.14,35.1,35.12,8293.0,30.5825,30.6086,30.5738,30.5912,8293.0
2020-05-19 13:15:00,35.13,35.14,35.1,35.13,9594.0,30.5999,30.6086,30.5738,30.5999,9594.0
2020-05-19 13:20:00,35.12,35.13,35.08,35.1,11698.0,30.5912,30.5999,30.5564,30.5738,11698.0
2020-05-19 13:25:00,35.11,35.11,35.09,35.1,7944.0,30.5825,30.5825,30.5651,30.5738,7944.0
2020-05-19 13:30:00,35.1,35.14,35.09,35.12,15167.0,30.5738,30.6086,30.5651,30.5912,15167.0
2020-05-19 13:35:00,35.13,35.17,35.11,35.13,13029.0,30.5999,30.6348,30.5825,30.5999,13029.0
2020-05-19 13:40:00,35.14,35.21,35.13,35.2,11209.0,30.6086,30.6696,30.5999,30.6609,11209.0
2020-05-19 13:45:00,35.2,35.23,35.19,35.22,11241.0,30.6609,30.687,30.6522,30.6783,11241.0
2020-05-19 13:50:00,35.21,35.24,35.19,35.22,12119.0,30.6696,30.6957,30.6522,30.6783,12119.0
2020-05-19 13:55:00,35.22,35.23,35.15,35.15,16246.0,30.6783,30.687,30.6173,30.6173,16246.0
2020-05-19 14:00:00,35.15,35.19,35.1,35.16,13537.0,30.6173,30.6522,30.5738,30.6261,13537.0
2020-05-19 14:05:00,35.16,35.24,35.15,35.23,8403.0,30.6261,30.6957,30.6173,30.687,8403.0
2020-05-19 14:10:00,35.23,35.29,35.22,35.28,25614.0,30.687,30.7393,30.6783,30.7306,25614.0
2020-05-19 14:15:00,35.27,35.33,35.27,35.3,45534.0,30.7219,30.7741,30.7219,30.748,45534.0
2020-05-19 14:20:00,35.3,35.4,35.29,35.4,34582.0,30.748,30.8351,30.7393,30.8351,34582.0
2020-05-19 14:25:00,35.39,35.41,35.36,35.4,21526.0,30.8264,30.8438,30.8003,30.8351,21526.0
2020-05-19 14:30:00,35.4,35.4,35.29,35.32,15961.0,30.8351,30.8351,30.7393,30.7654,15961.0
2020-05-19 14:35:00,35.32,35.32,35.27,35.27,13224.0,30.7654,30.7654,30.7219,30.7219,13224.0
2020-05-19 14:40:00,35.27,35.3,35.25,35.29,8977.0,30.7219,30.748,30.7045,30.7393,8977.0
2020-05-19 14:45:00,35.29,35.36,35.29,35.34,14705.0,30.7393,30.8003,30.7393,30.7828,14705.0
2020-05-19 14:50:00,35.34,35.34,35.29,35.29,62701.0,30.7828,30.7828,30.7393,30.7393,62701.0
2020-05-19 14:55:00,35.27,35.28,35.02,35.05,37572.0,30.7219,30.7306,30.5041,30.5302,37572.0
2020-05-19 15:00:00,35.05,35.13,35.02,35.09,14929.0,30.5302,30.5999,30.5041,30.5651,14929.0
2020-05-19 15:05:00,35.11,35.13,35.09,35.13,18489.0,30.5825,30.5999,30.5651,30.5999,18489.0
2020-05-19 15:10:00,35.12,35.22,35.09,35.14,16485.0,30.5912,30.6783,30.5651,30.6086,16485.0
2020-05-19 15:15:00,35.15,35.16,35.1,35.1,13273.0,30.6173,30.6261,30.5738,30.5738,13273.0
2020-05-19 15:20:00,35.11,35.14,35.04,35.06,13518.0,30.5825,30.6086,30.5215,30.539,13518.0
2020-05-19 15:25:00,35.07,35.13,35.04,35.1,12527.0,30.5477,30.5999,30.5215,30.5738,12527.0
2020-05-19 15:30:00,35.1,35.1,35.02,35.05,22886.0,30.5738,30.5738,30.5041,30.5302,22886.0
2020-05-19 15:35:00,35.02,35.05,34.93,34.98,22499.0,30.5041,30.5302,30.4257,30.4693,22499.0
2020-05-19 15:40:00,34.97,35.04,34.96,34.99,22205.0,30.4606,30.5215,30.4518,30.478,22205.0
2020-05-19 15:45:00,34.99,35.04,34.95,34.98,36193.0,30.478,30.5215,30.4431,30.4693,36193.0
2020-05-19 15:50:00,34.97,35.0,34.86,34.86,57604.0,30.4606,30.4867,30.3647,30.3647,57604.0
2020-05-19 15:55:00,34.87,34.94,34.81,34.83,134585.0,30.3735,30.4344,30.3212,30.3386,134585.0
2020-05-20 09:30:00,35.17,35.33,35.15,35.25,54818.0,30.6348,30.7741,30.6173,30.7045,54818.0
2020-05-20 09:35:00,35.23,35.26,35.16,35.25,12316.0,30.687,30.7132,30.6261,30.7045,12316.0
2020-05-20 09:40:00,35.25,35.29,35.11,35.11,23237.0,30.7045,30.7393,30.5825,30.5825,23237.0
2020-05-20 09:45:00,35.11,35.21,35.08,35.15,17981.0,30.5825,30.6696,30.5564,30.6173,17981.0
2020-05-20 09:50:00,35.15,35.19,35.06,35.07,14409.0,30.6173,30.6522,30.539,30.5477,14409.0
2020-05-20 09:55:00,35.07,35.17,35.02,35.13,15100.0,30.5477,30.6348,30.5041,30.5999,15100.0
2020-05-20 10:00:00,35.12,35.21,35.09,35.2,8517.0,30.5912,30.6696,30.5651,30.6609,8517.0
2020-05-20 10:05:00,35.2,35.27,35.2,35.25,12126.0,30.6609,30.7219,30.6609,30.7045,12126.0
2020-05-20 10:10:00,35.25,35.32,35.23,35.24,11469.0,30.7045,30.7654,30.687,30.6957,11469.0
2020-05-20 10:15:00,35.23,35.25,35.14,35.23,14767.0,30.687,30.7045,30.6086,30.687,14767.0
2020-05-20 10:20:00,35.23,35.29,35.21,35.27,8107.0,30.687,30.7393,30.6696,30.7219,8107.0
2020-05-20 10:25:00,35.27,35.36,35.21,35.36,9672.0,30.7219,30.8003,30.6696,30.8003,9672.0
2020-05-20 10:30:00,35.36,35.37,35.3,35.31,9787.0,30.8003,30.809,30.748,30.7567,9787.0
2020-05-20 10:35:00,35.31,35.33,35.24,35.29,7788.0,30.7567,30.7741,30.6957,30.7393,7788.0
2020-05-20 10:40:00,35.29,35.3,35.25,35.29,7306.0,30.7393,30.748,30.7045,30.7393,7306.0
2020-05-20 10:45:00,35.29,35.39,35.28,35.36,9604.0,30.7393,30.8264,30.7306,30.8003,9604.0
2020-05-20 10:50:00,35.36,35.37,35.28,35.29,11638.0,30.8003,30.809,30.7306,30.7393,11638.0
2020-05-20 10:55:00,35.29,35.31,35.23,35.27,9031.0,30.7393,30.7567,30.687,30.7219,9031.0
2020-05-20 11:00:00,35.28,35.29,35.21,35.21,17572.0,30.7306,30.7393,30.6696,30.6696,17572.0
2020-05-20 11:05:00,35.21,35.27,35.2,35.26,24694.0,30.6696,30.7219,30.6609,30.7132,24694.0
2020-05-20 11:10:00,35.26,35.31,35.25,35.3,6031.0,30.7132,30.7567,30.7045,30.748,6031.0
2020-05-20 11:15:00,35.3,35.33,35.27,35.33,12856.0,30.748,30.7741,30.7219,30.7741,12856.0
2020-05-20 11:20:00,35.32,35.32,35.25,35.25,10718.0,30.7654,30.7654,30.7045,30.7045,10718.0
2020-05-20 11:25:00,35.24,35.34,35.24,35.33,21838.0,30.6957,30.7828,30.6957,30.7741,21838.0
2020-05-20 11:30:00,35.33,35.37,35.29,35.31,7596.0,30.7741,30.809,30.7393,30.7567,7596.0
2020-05-20 11:35:00,35.3,35.33,35.28,35.3,29987.0,30.748,30.7741,30.7306,30.748,29987.0
2020-05-20 11:40:00,35.3,35.35,35.3,35.34,5125.0,30.748,30.7916,30.748,30.7828,5125.0
2020-05-20 11:45:00,35.35,35.37,35.3,35.37,26685.0,30.7916,30.809,30.748,30.809,26685.0
2020-05-20 11:50:00,35.37,35.41,35.36,35.36,12303.0,30.809,30.8438,30.8003,30.8003,12303.0
2020-05-20 11:55:00,35.36,35.37,35.32,35.37,13570.0,30.8003,30.809,30.7654,30.809,13570.0
2020-05-20 12:00:00,35.38,35.4,35.34,35.38,9979.0,30.8177,30.8351,30.7828,30.8177,9979.0
2020-05-20 12:05:00,35.38,35.4,35.36,35.36,10411.0,30.8177,30.8351,30.8003,30.8003,10411.0
2020-05-20 12:10:00,35.35,35.38,35.33,35.38,9995.0,30.7916,30.8177,30.7741,30.8177,9995.0
2020-05-20 12:15:00,35.37,35.39,35.3,35.36,18647.0,30.809,30.8264,30.748,30.8003,18647.0
2020-05-20 12:20:00,35.36,35.36,35.33,35.33,5536.0,30.8003,30.8003,30.7741,30.7741,5536.0
2020-05-20 12:25:00,35.33,35.42,35.33,35.41,8787.0,30.7741,30.8525,30.7741,30.8438,8787.0
2020-05-20 12:30:00,35.41,35.41,35.36,35.4,10515.0,30.8438,30.8438,30.8003,30.8351,10515.0
2020-05-20 12:35:00,35.41,35.43,35.38,35.42,15487.0,30.8438,30.8612,30.8177,30.8525,15487.0
2020-05-20 12:40:00,35.42,35.43,35.36,35.36,6682.0,30.8525,30.8612,30.8003,30.8003,6682.0
2020-05-20 12:45:00,35.36,35.42,35.34,35.41,11067.0,30.8003,30.8525,30.7828,30.8438,11067.0
2020-05-20 12:50:00,35.42,35.45,35.41,35.41,9583.0,30.8525,30.8787,30.8438,30.8438,9583.0
2020-05-20 12:55:00,35.41,35.42,35.38,35.38,9353.0,30.8438,30.8525,30.8177,30.8177,9353.0
2020-05-20 13:00:00,35.37,35.4,35.35,35.37,13644.0,30.809,30.8351,30.7916,30.809,13644.0
2020-05-20 13:05:00,35.38,35.38,35.31,35.31,10512.0,30.8177,30.8177,30.7567,30.7567,10512.0
2020-05-20 13:10:00,35.3,35.37,35.29,35.35,6525.0,30.748,30.809,30.7393,30.7916,6525.0
2020-05-20 13:15:00,35.34,35.36,35.33,35.35,3929.0,30.7828,30.8003,30.7741,30.7916,3929.0
2020-05-20 13:20:00,35.35,35.36,35.3,35.32,7610.0,30.7916,30.8003,30.748,30.7654,7610.0
2020-05-20 13:25:00,35.31,35.32,35.26,35.26,9392.0,30.7567,30.7654,30.7132,30.7132,9392.0
2020-05-20 13:30:00,35.26,35.29,35.24,35.25,8672.0,30.7132,30.7393,30.6957,30.7045,8672.0
2020-05-20 13:35:00,35.26,35.32,35.25,35.32,5571.0,30.7132,30.7654,30.7045,30.7654,5571.0
2020-05-20 13:40:00,35.31,35.34,35.29,35.34,5599.0,30.7567,30.7828,30.7393,30.7828,5599.0
2020-05-20 13:45:00,35.34,35.35,35.29,35.31,6838.0,30.7828,30.7916,30.7393,30.7567,6838.0
2020-05-20 13:50:00,35.31,35.34,35.3,35.33,13398.0,30.7567,30.7828,30.748,30.7741,13398.0
2020-05-20 13:55:00,35.34,35.36,35.3,35.31,15362.0,30.7828,30.8003,30.748,30.7567,15362.0
2020-05-20 14:00:00,35.31,35.33,35.24,35.29,11934.0,30.7567,30.7741,30.6957,30.7393,11934.0
2020-05-20 14:05:00,35.3,35.4,35.29,35.31,12559.0,30.748,30.8351,30.7393,30.7567,12559.0
2020-05-20 14:10:00,35.31,35.34,35.24,35.25,9237.0,30.7567,30.7828,30.6957,30.7045,9237.0
2020-05-20 14:15:00,35.25,35.26,35.19,35.22,21983.0,30.7045,30.7132,30.6522,30.6783,21983.0
2020-05-20 14:20:00,35.21,35.3,35.2,35.26,17761.0,30.6696,30.748,30.6609,30.7132,17761.0
2020-05-20 14:25:00,35.25,35.27,35.21,35.27,9153.0,30.7045,30.7219,30.6696,30.7219,9153.0
2020-05-20 14:30:00,35.26,35.35,35.26,35.33,19939.0,30.7132,30.7916,30.7132,30.7741,19939.0
2020-05-20 14:35:00,35.33,35.37,35.31,35.31,10377.0,30.7741,30.809,30.7567,30.7567,10377.0
2020-05-20 14:40:00,35.31,35.34,35.29,35.34,13788.0,30.7567,30.7828,30.7393,30.7828,13788.0
2020-05-20 14:45:00,35.35,35.38,35.32,35.38,12514.0,30.7916,30.8177,30.7654,30.8177,12514.0
2020-05-20 14:50:00,35.37,35.44,35.36,35.43,7861.0,30.809,30.87,30.8003,30.8612,7861.0
2020-05-20 14:55:00,35.41,35.41,35.35,35.35,10501.0,30.8438,30.8438,30.7916,30.7916,10501.0
2020-05-20 15:00:00,35.36,35.36,35.26,35.26,45906.0,30.8003,30.8003,30.7132,30.7132,45906.0
2020-05-20 15:05:00,35.26,35.28,35.21,35.22,14550.0,30.7132,30.7306,30.6696,30.6783,14550.0
2020-05-20 15:10:00,35.23,35.24,35.1,35.16,27018.0,30.687,30.6957,30.5738,30.6261,27018.0
2020-05-20 15:15:00,35.16,35.21,35.14,35.2,7278.0,30.6261,30.6696,30.6086,30.6609,7278.0
2020-05-20 15:20:00,35.21,35.29,35.21,35.29,10830.0,30.6696,30.7393,30.6696,30.7393,10830.0
2020-05-20 15:25:00,35.29,35.35,35.25,35.34,10746.0,30.7393,30.7916,30.7045,30.7828,10746.0
2020-05-20 15:30:00,35.34,35.36,35.26,35.26,22045.0,30.7828,30.8003,30.7132,30.7132,22045.0
2020-05-20 15:35:00,35.28,35.31,35.27,35.27,18422.0,30.7306,30.7567,30.7219,30.7219,18422.0
2020-05-20 15:40:00,35.26,35.31,35.24,35.28,23534.0,30.7132,30.7567,30.6957,30.7306,23534.0
2020-05-20 15:45:00,35.28,35.31,35.2,35.23,32600.0,30.7306,30.7567,30.6609,30.687,32600.0
2020-05-20 15:50:00,35.23,35.3,35.2,35.3,55223.0,30.687,30.748,30.6609,30.748,55223.0
2020-05-20 15:55:00,35.29,35.38,35.28,35.35,123584.0,30.7393,30.8177,30.7306,30.7916,123584.0
2020-05-21 09:30:00,35.1,35.32,35.05,35.05,38901.0,30.5738,30.7654,30.5302,30.5302,38901.0
2020-05-21 09:35:00,35.07,35.21,35.07,35.2,18519.0,30.5477,30.6696,30.5477,30.6609,18519.0
2020-05-21 09:40:00,35.2,35.21,35.15,35.2,17102.0,30.6609,30.6696,30.6173,30.6609,17102.0
2020-05-21 09:45:00,35.2,35.24,35.09,35.13,23006.0,30.6609,30.6957,30.5651,30.5999,23006.0
2020-05-21 09:50:00,35.13,35.28,35.13,35.27,24976.0,30.5999,30.7306,30.5999,30.7219,24976.0
2020-05-21 09:55:00,35.27,35.27,35.18,35.22,30786.0,30.7219,30.7219,30.6435,30.6783,30786.0
2020-05-21 10:00:00,35.21,35.25,35.15,35.15,18616.0,30.6696,30.7045,30.6173,30.6173,18616.0
2020-05-21 10:05:00,35.14,35.19,35.11,35.13,11565.0,30.6086,30.6522,30.5825,30.5999,11565.0
2020-05-21 10:10:00,35.14,35.21,35.13,35.19,9946.0,30.6086,30.6696,30.5999,30.6522,9946.0
2020-05-21 10:15:00,35.18,35.23,35.16,35.22,14160.0,30.6435,30.687,30.6261,30.6783,14160.0
2020-05-21 10:20:00,35.24,35.3,35.24,35.26,16378.0,30.6957,30.748,30.6957,30.7132,16378.0
2020-05-21 10:25:00,35.25,35.25,35.12,35.13,11974.0,30.7045,30.7045,30.5912,30.5999,11974.0
2020-05-21 10:30:00,35.12,35.12,35.03,35.08,15961.0,30.5912,30.5912,30.5128,30.5564,15961.0
2020-05-21 10:35:00,35.07,35.1,35.0,35.01,16724.0,30.5477,30.5738,30.4867,30.4954,16724.0
2020-05-21 10:40:00,35.01,35.14,35.0,35.11,18763.0,30.4954,30.6086,30.4867,30.5825,18763.0
2020-05-21 10:45:00,35.1,35.12,35.04,35.07,12520.0,30.5738,30.5912,30.5215,30.5477,12520.0
2020-05-21 10:50:00,35.08,35.11,35.05,35.07,9010.0,30.5564,30.5825,30.5302,30.5477,9010.0
2020-05-21 10:55:00,35.06,35.13,35.06,35.11,24248.0,30.539,30.5999,30.539,30.5825,24248.0
2020-05-21 11:00:00,35.1,35.1,34.98,34.99,12098.0,30.5738,30.5738,30.4693,30.478,12098.0
2020-05-21 11:05:00,35.01,35.03,34.96,35.02,10506.0,30.4954,30.5128,30.4518,30.5041,10506.0
2020-05-21 11:10:00,35.02,35.07,35.0,35.06,12863.0,30.5041,30.5477,30.4867,30.539,12863.0
2020-05-21 11:15:00,35.05,35.05,34.92,34.94,11476.0,30.5302,30.5302,30.417,30.4344,11476.0
2020-05-21 11:20:00,34.93,34.99,34.89,34.95,18974.0,30.4257,30.478,30.3909,30.4431,18974.0
2020-05-21 11:25:00,34.94,34.96,34.91,34.94,12351.0,30.4344,30.4518,30.4083,30.4344,12351.0
2020-05-21 11:30:00,34.95,35.01,34.94,34.96,7957.0,30.4431,30.4954,30.4344,30.4518,7957.0
2020-05-21 11:35:00,34.97,35.06,34.97,35.06,11278.0,30.4606,30.539,30.4606,30.539,11278.0
2020-05-21 11:40:00,35.06,35.08,35.06,35.07,6443.0,30.539,30.5564,30.539,30.5477,6443.0
2020-05-21 11:45:00,35.08,35.08,35.04,35.06,10750.0,30.5564,30.5564,30.5215,30.539,10750.0
2020-05-21 11:50:00,35.07,35.08,35.0,35.02,12154.0,30.5477,30.5564,30.4867,30.5041,12154.0
2020-05-21 11:55:00,35.02,35.05,34.97,35.0,13308.0,30.5041,30.5302,30.4606,30.4867,13308.0
2020-05-21 12:00:00,35.01,35.1,35.01,35.06,6735.0,30.4954,30.5738,30.4954,30.539,6735.0
2020-05-21 12:05:00,35.05,35.08,35.01,35.01,7155.0,30.5302,30.5564,30.4954,30.4954,7155.0
2020-05-21 12:10:00,35.02,35.07,35.01,35.06,7292.0,30.5041,30.5477,30.4954,30.539,7292.0
2020-05-21 12:15:00,35.08,35.09,35.01,35.02,5987.0,30.5564,30.5651,30.4954,30.5041,5987.0
2020-05-21 12:20:00,35.02,35.06,35.01,35.05,10915.0,30.5041,30.539,30.4954,30.5302,10915.0
2020-05-21 12:25:00,35.05,35.09,35.02,35.02,24428.0,30.5302,30.5651,30.5041,30.5041,24428.0
2020-05-21 12:30:00,35.01,35.04,34.97,35.0,7262.0,30.4954,30.5215,30.4606,30.4867,7262.0
2020-05-21 12:35:00,35.01,35.01,34.93,34.93,10656.0,30.4954,30.4954,30.4257,30.4257,10656.0
2020-05-21 12:40:00,34.95,35.04,34.95,35.04,7085.0,30.4431,30.5215,30.4431,30.5215,7085.0
2020-05-21 12:45:00,35.04,35.06,35.03,35.04,5422.0,30.5215,30.539,30.5128,30.5215,5422.0
2020-05-21 12:50:00,35.03,35.05,34.97,35.03,7636.0,30.5128,30.5302,30.4606,30.5128,7636.0
2020-05-21 12:55:00,35.03,35.05,34.97,34.98,7893.0,30.5128,30.5302,30.4606,30.4693,7893.0
2020-05-21 13:00:00,34.98,35.1,34.95,35.07,25188.0,30.4693,30.5738,30.4431,30.5477,25188.0
2020-05-21 13:05:00,35.09,35.09,35.03,35.04,16305.0,30.5651,30.5651,30.5128,30.5215,16305.0
2020-05-21 13:10:00,35.05,35.07,35.01,35.03,10442.0,30.5302,30.5477,30.4954,30.5128,10442.0
2020-05-21 13:15:00,35.03,35.08,35.01,35.03,10837.0,30.5128,30.5564,30.4954,30.5128,10837.0
2020-05-21 13:20:00,35.04,35.06,35.0,35.06,8039.0,30.5215,30.539,30.4867,30.539,8039.0
2020-05-21 13:25:00,35.06,35.07,35.03,35.06,10585.0,30.539,30.5477,30.5128,30.539,10585.0
2020-05-21 13:30:00,35.06,35.07,35.01,35.04,8214.0,30.539,30.5477,30.4954,30.5215,8214.0
2020-05-21 13:35:00,35.03,35.08,35.01,35.03,19528.0,30.5128,30.5564,30.4954,30.5128,19528.0
2020-05-21 13:40:00,35.04,35.06,35.03,35.06,11842.0,30.5215,30.539,30.5128,30.539,11842.0
2020-05-21 13:45:00,35.05,35.08,35.03,35.06,6288.0,30.5302,30.5564,30.5128,30.539,6288.0
2020-05-21 13:50:00,35.06,35.08,35.05,35.05,6841.0,30.539,30.5564,30.5302,30.5302,6841.0
2020-05-21 13:55:00,35.05,35.09,35.05,35.06,4134.0,30.5302,30.5651,30.5302,30.539,4134.0
2020-05-21 14:00:00,35.07,35.14,35.06,35.13,28493.0,30.5477,30.6086,30.539,30.5999,28493.0
2020-05-21 14:05:00,35.12,35.12,35.06,35.09,15836.0,30.5912,30.5912,30.539,30.5651,15836.0
2020-05-21 14:10:00,35.09,35.11,35.07,35.11,6875.0,30.5651,30.5825,30.5477,30.5825,6875.0
2020-05-21 14:15:00,35.12,35.14,35.11,35.13,8688.0,30.5912,30.6086,30.5825,30.5999,8688.0
2020-05-21 14:20:00,35.12,35.18,35.11,35.17,10314.0,30.5912,30.6435,30.5825,30.6348,10314.0
2020-05-21 14:25:00,35.16,35.17,35.14,35.17,7706.0,30.6261,30.6348,30.6086,30.6348,7706.0
2020-05-21 14:30:00,35.17,35.18,35.11,35.11,12617.0,30.6348,30.6435,30.5825,30.5825,12617.0
2020-05-21 14:35:00,35.1,35.1,35.02,35.06,16494.0,30.5738,30.5738,30.5041,30.539,16494.0
2020-05-21 14:40:00,35.07,35.1,35.06,35.08,7995.0,30.5477,30.5738,30.539,30.5564,7995.0
2020-05-21 14:45:00,35.08,35.08,35.01,35.01,14487.0,30.5564,30.5564,30.4954,30.4954,14487.0
2020-05-21 14:50:00,35.02,35.07,35.0,35.05,13533.0,30.5041,30.5477,30.4867,30.5302,13533.0
2020-05-21 14:55:00,35.04,35.07,35.01,35.01,18932.0,30.5215,30.5477,30.4954,30.4954,18932.0
2020-05-21 15:00:00,35.01,35.11,35.0,35.07,14591.0,30.4954,30.5825,30.4867,30.5477,14591.0
2020-05-21 15:05:00,35.07,35.12,35.06,35.12,9008.0,30.5477,30.5912,30.539,30.5912,9008.0
2020-05-21 15:10:00,35.11,35.14,35.07,35.14,11021.0,30.5825,30.6086,30.5477,30.6086,11021.0
2020-05-21 15:15:00,35.13,35.18,35.12,35.17,12518.0,30.5999,30.6435,30.5912,30.6348,12518.0
2020-05-21 15:20:00,35.16,35.17,35.14,35.16,6464.0,30.6261,30.6348,30.6086,30.6261,6464.0
2020-05-21 15:25:00,35.17,35.18,35.09,35.12,16840.0,30.6348,30.6435,30.5651,30.5912,16840.0
2020-05-21 15:30:00,35.12,35.15,35.04,35.07,13819.0,30.5912,30.6173,30.5215,30.5477,13819.0
2020-05-21 15:35:00,35.06,35.11,35.03,35.1,15701.0,30.539,30.5825,30.5128,30.5738,15701.0
2020-05-21 15:40:00,35.09,35.18,35.05,35.18,25949.0,30.5651,30.6435,30.5302,30.6435,25949.0
2020-05-21 15:45:00,35.17,35.18,35.09,35.11,27215.0,30.6348,30.6435,30.5651,30.5825,27215.0
2020-05-21 15:50:00,35.13,35.18,35.02,35.04,40904.0,30.5999,30.6435,30.5041,30.5215,40904.0
2020-05-21 15:55:00,35.04,35.16,35.04,35.11,99092.0,30.5215,30.6261,30.5215,30.5825,99092.0
2020-05-22 09:30:00,35.05,35.11,35.0,35.09,48150.0,30.5302,30.5825,30.4867,30.5651,48150.0
2020-05-22 09:35:00,35.07,35.14,35.03,35.08,21864.0,30.5477,30.6086,30.5128,30.5564,21864.0
2020-05-22 09:40:00,35.08,35.14,35.04,35.05,27866.0,30.5564,30.6086,30.5215,30.5302,27866.0
2020-05-22 09:45:00,35.05,35.15,35.04,35.14,27319.0,30.5302,30.6173,30.5215,30.6086,27319.0
2020-05-22 09:50:00,35.15,35.15,35.03,35.1,33305.0,30.6173,30.6173,30.5128,30.5738,33305.0
2020-05-22 09:55:00,35.1,35.14,34.98,34.98,18883.0,30.5738,30.6086,30.4693,30.4693,18883.0
2020-05-22 10:00:00,34.96,34.97,34.9,34.92,10644.0,30.4518,30.4606,30.3996,30.417,10644.0
2020-05-22 10:05:00,34.92,34.92,34.86,34.88,12785.0,30.417,30.417,30.3647,30.3822,12785.0
2020-05-22 10:10:00,34.88,34.9,34.82,34.82,21001.0,30.3822,30.3996,30.3299,30.3299,21001.0
2020-05-22 10:15:00,34.81,34.91,34.81,34.86,12138.0,30.3212,30.4083,30.3212,30.3647,12138.0
2020-05-22 10:20:00,34.86,34.97,34.86,34.95,17470.0,30.3647,30.4606,30.3647,30.4431,17470.0
2020-05-22 10:25:00,34.94,34.94,34.9,34.94,11033.0,30.4344,30.4344,30.3996,30.4344,11033.0
2020-05-22 10:30:00,34.97,35.05,34.96,35.04,12308.0,30.4606,30.5302,30.4518,30.5215,12308.0
2020-05-22 10:35:00,35.04,35.05,34.99,35.04,11388.0,30.5215,30.5302,30.478,30.5215,11388.0
2020-05-22 10:40:00,35.06,35.07,34.9,34.91,14366.0,30.539,30.5477,30.3996,30.4083,14366.0
2020-05-22 10:45:00,34.91,34.95,34.83,34.83,11522.0,30.4083,30.4431,30.3386,30.3386,11522.0
2020-05-22 10:50:00,34.82,34.92,34.81,34.91,12921.0,30.3299,30.417,30.3212,30.4083,12921.0
2020-05-22 10:55:00,34.9,34.93,34.85,34.91,9718.0,30.3996,30.4257,30.356,30.4083,9718.0
2020-05-22 11:00:00,34.91,34.93,34.88,34.9,12005.0,30.4083,30.4257,30.3822,30.3996,12005.0
2020-05-22 11:05:00,34.91,34.98,34.9,34.97,28671.0,30.4083,30.4693,30.3996,30.4606,28671.0
2020-05-22 11:10:00,34.96,34.97,34.9,34.93,31322.0,30.4518,30.4606,30.3996,30.4257,31322.0
2020-05-22 11:15:00,34.93,34.97,34.91,34.96,10536.0,30.4257,30.4606,30.4083,30.4518,10536.0
2020-05-22 11:20:00,34.96,34.96,34.91,34.91,22136.0,30.4518,30.4518,30.4083,30.4083,22136.0
2020-05-22 11:25:00,34.91,34.97,34.88,34.97,11206.0,30.4083,30.4606,30.3822,30.4606,11206.0
2020-05-22 11:30:00,34.97,34.99,34.94,34.98,14659.0,30.4606,30.478,30.4344,30.4693,14659.0
2020-05-22 11:35:00,34.99,35.05,34.96,35.02,11062.0,30.478,30.5302,30.4518,30.5041,11062.0
2020-05-22 11:40:00,35.01,35.02,34.97,35.01,10210.0,30.4954,30.5041,30.4606,30.4954,10210.0
2020-05-22 11:45:00,35.02,35.07,35.01,35.07,4891.0,30.5041,30.5477,30.4954,30.5477,4891.0
2020-05-22 11:50:00,35.07,35.09,35.04,35.05,19906.0,30.5477,30.5651,30.5215,30.5302,19906.0
2020-05-22 11:55:00,35.04,35.05,35.0,35.02,13836.0,30.5215,30.5302,30.4867,30.5041,13836.0
2020-05-22 12:00:00,35.02,35.08,35.02,35.05,6692.0,30.5041,30.5564,30.5041,30.5302,6692.0
2020-05-22 12:05:00,35.06,35.06,34.99,35.01,12755.0,30.539,30.539,30.478,30.4954,12755.0
2020-05-22 12:10:00,35.0,35.0,34.94,34.98,11336.0,30.4867,30.4867,30.4344,30.4693,11336.0
2020-05-22 12:15:00,34.98,34.99,34.95,34.98,7835.0,30.4693,30.478,30.4431,30.4693,7835.0
2020-05-22 12:20:00,34.98,35.01,34.96,35.0,12704.0,30.4693,30.4954,30.4518,30.4867,12704.0
2020-05-22 12:25:00,35.0,35.0,34.94,34.95,17011.0,30.4867,30.4867,30.4344,30.4431,17011.0
2020-05-22 12:30:00,34.96,35.01,34.96,35.0,10686.0,30.4518,30.4954,30.4518,30.4867,10686.0
2020-05-22 12:35:00,35.01,35.04,34.99,34.99,11966.0,30.4954,30.5215,30.478,30.478,11966.0
2020-05-22 12:40:00,34.99,35.0,34.97,34.98,9811.0,30.478,30.4867,30.4606,30.4693,9811.0
2020-05-22 12:45:00,34.99,35.02,34.94,34.96,13693.0,30.478,30.5041,30.4344,30.4518,13693.0
2020-05-22 12:50:00,34.97,35.0,34.96,35.0,8222.0,30.4606,30.4867,30.4518,30.4867,8222.0
2020-05-22 12:55:00,35.01,35.06,35.01,35.05,7384.0,30.4954,30.539,30.4954,30.5302,7384.0
2020-05-22 13:00:00,35.05,35.07,35.04,35.06,10970.0,30.5302,30.5477,30.5215,30.539,10970.0
2020-05-22 13:05:00,35.05,35.06,35.01,35.02,9813.0,30.5302,30.539,30.4954,30.5041,9813.0
2020-05-22 13:10:00,35.01,35.02,35.0,35.01,6357.0,30.4954,30.5041,30.4867,30.4954,6357.0
2020-05-22 13:15:00,35.01,35.04,35.01,35.03,16354.0,30.4954,30.5215,30.4954,30.5128,16354.0
2020-05-22 13:20:00,35.03,35.07,35.03,35.07,8873.0,30.5128,30.5477,30.5128,30.5477,8873.0
2020-05-22 13:25:00,35.07,35.1,35.02,35.02,8170.0,30.5477,30.5738,30.5041,30.5041,8170.0
2020-05-22 13:30:00,35.03,35.07,35.02,35.04,6726.0,30.5128,30.5477,30.5041,30.5215,6726.0
2020-05-22 13:35:00,35.04,35.06,35.01,35.04,5773.0,30.5215,30.539,30.4954,30.5215,5773.0
2020-05-22 13:40:00,35.05,35.06,35.02,35.04,6461.0,30.5302,30.539,30.5041,30.5215,6461.0
2020-05-22 13:45:00,35.05,35.06,35.03,35.03,5977.0,30.5302,30.539,30.5128,30.5128,5977.0
2020-05-22 13:50:00,35.02,35.05,35.02,35.04,5140.0,30.5041,30.5302,30.5041,30.5215,5140.0
2020-05-22 13:55:00,35.04,35.11,35.04,35.1,9887.0,30.5215,30.5825,30.5215,30.5738,9887.0
2020-05-22 14:00:00,35.09,35.17,35.09,35.16,11003.0,30.5651,30.6348,30.5651,30.6261,11003.0
2020-05-22 14:05:00,35.17,35.19,35.16,35.18,7724.0,30.6348,30.6522,30.6261,30.6435,7724.0
2020-05-22 14:10:00,35.17,35.19,35.15,35.16,4818.0,30.6348,30.6522,30.6173,30.6261,4818.0
2020-05-22 14:15:00,35.16,35.21,35.15,35.19,7378.0,30.6261,30.6696,30.6173,30.6522,7378.0
2020-05-22 14:20:00,35.19,35.19,35.14,35.15,8018.0,30.6522,30.6522,30.6086,30.6173,8018.0
2020-05-22 14:25:00,35.15,35.18,35.14,35.18,8932.0,30.6173,30.6435,30.6086,30.6435,8932.0
2020-05-22 14:30:00,35.18,35.21,35.17,35.21,13567.0,30.6435,30.6696,30.6348,30.6696,13567.0
2020-05-22 14:35:00,35.21,35.22,35.19,35.21,12153.0,30.6696,30.6783,30.6522,30.6696,12153.0
2020-05-22 14:40:00,35.2,35.21,35.12,35.12,14730.0,30.6609,30.6696,30.5912,30.5912,14730.0
2020-05-22 14:45:00,35.13,35.15,35.12,35.14,13202.0,30.5999,30.6173,30.5912,30.6086,13202.0
2020-05-22 14:50:00,35.14,35.15,35.11,35.13,10848.0,30.6086,30.6173,30.5825,30.5999,10848.0
2020-05-22 14:55:00,35.13,35.16,35.13,35.15,9371.0,30.5999,30.6261,30.5999,30.6173,9371.0
2020-05-22 15:00:00,35.15,35.2,35.11,35.2,10082.0,30.6173,30.6609,30.5825,30.6609,10082.0
2020-05-22 15:05:00,35.2,35.23,35.17,35.23,16920.0,30.6609,30.687,30.6348,30.687,16920.0
2020-05-22 15:10:00,35.22,35.25,35.21,35.22,18371.0,30.6783,30.7045,30.6696,30.6783,18371.0
2020-05-22 15:15:00,35.22,35.26,35.21,35.25,20230.0,30.6783,30.7132,30.6696,30.7045,20230.0
2020-05-22 15:20:00,35.26,35.27,35.16,35.22,34621.0,30.7132,30.7219,30.6261,30.6783,34621.0
2020-05-22 15:25:00,35.22,35.24,35.18,35.23,18270.0,30.6783,30.6957,30.6435,30.687,18270.0
2020-05-22 15:30:00,35.23,35.3,35.21,35.28,22755.0,30.687,30.748,30.6696,30.7306,22755.0
2020-05-22 15:35:00,35.28,35.3,35.23,35.27,24286.0,30.7306,30.748,30.687,30.7219,24286.0
2020-05-22 15:40:00,35.27,35.34,35.23,35.31,50946.0,30.7219,30.7828,30.687,30.7567,50946.0
2020-05-22 15:45:00,35.3,35.34,35.29,35.33,39784.0,30.748,30.7828,30.7393,30.7741,39784.0
2020-05-22 15:50:00,35.34,35.36,35.3,35.35,49084.0,30.7828,30.8003,30.748,30.7916,49084.0
2020-05-22 15:55:00,35.35,35.41,35.32,35.38,98570.0,30.7916,30.8438,30.7654,30.8177,98570.0
2020-05-26 09:30:00,36.31,36.75,36.3,36.69,101555.0,31.6278,32.011,31.6191,31.9588,101555.0
2020-05-26 09:35:00,36.69,36.9,36.66,36.88,75896.0,31.9588,32.1417,31.9326,32.1243,75896.0
2020-05-26 09:40:00,36.87,37.06,36.87,37.04,42748.0,32.1156,32.2811,32.1156,32.2636,42748.0
2020-05-26 09:45:00,37.04,37.15,36.95,37.12,49711.0,32.2636,32.3594,32.1852,32.3333,49711.0
2020-05-26 09:50:00,37.12,37.12,36.98,36.99,35224.0,32.3333,32.3333,32.2114,32.2201,35224.0
2020-05-26 09:55:00,36.98,37.09,36.97,37.07,33303.0,32.2114,32.3072,32.2027,32.2898,33303.0
2020-05-26 10:00:00,37.08,37.11,37.0,37.0,33033.0,32.2985,32.3246,32.2288,32.2288,33033.0
2020-05-26 10:05:00,37.0,37.02,36.92,36.95,32794.0,32.2288,32.2462,32.1591,32.1852,32794.0
2020-05-26 10:10:00,36.94,37.02,36.91,37.01,25072.0,32.1765,32.2462,32.1504,32.2375,25072.0
2020-05-26 10:15:00,37.01,37.09,36.97,37.07,21920.0,32.2375,32.3072,32.2027,32.2898,21920.0
2020-05-26 10:20:00,37.07,37.09,36.98,37.01,28098.0,32.2898,32.3072,32.2114,32.2375,28098.0
2020-05-26 10:25:00,37.0,37.1,36.96,37.1,25842.0,32.2288,32.3159,32.1939,32.3159,25842.0
2020-05-26 10:30:00,37.09,37.13,37.08,37.12,23281.0,32.3072,32.342,32.2985,32.3333,23281.0
2020-05-26 10:35:00,37.12,37.13,37.08,37.1,15097.0,32.3333,32.342,32.2985,32.3159,15097.0
2020-05-26 10:40:00,37.11,37.18,37.07,37.16,22112.0,32.3246,32.3856,32.2898,32.3682,22112.0
2020-05-26 10:45:00,37.15,37.19,37.1,37.1,23128.0,32.3594,32.3943,32.3159,32.3159,23128.0
2020-05-26 10:50:00,37.11,37.18,37.11,37.16,12521.0,32.3246,32.3856,32.3246,32.3682,12521.0
2020-05-26 10:55:00,37.15,37.17,37.13,37.15,11903.0,32.3594,32.3769,32.342,32.3594,11903.0
2020-05-26 11:00:00,37.14,37.21,37.14,37.19,40605.0,32.3507,32.4117,32.3507,32.3943,40605.0
2020-05-26 11:05:00,37.18,37.23,37.15,37.15,16280.0,32.3856,32.4291,32.3594,32.3594,16280.0
2020-05-26 11:10:00,37.14,37.21,37.12,37.21,49910.0,32.3507,32.4117,32.3333,32.4117,49910.0
2020-05-26 11:15:00,37.2,37.24,37.18,37.2,21463.0,32.403,32.4378,32.3856,32.403,21463.0
2020-05-26 11:20:00,37.2,37.21,37.1,37.1,20800.0,32.403,32.4117,32.3159,32.3159,20800.0
2020-05-26 11:25:00,37.1,37.1,36.98,37.02,37422.0,32.3159,32.3159,32.2114,32.2462,37422.0
2020-05-26 11:30:00,37.03,37.05,36.97,36.98,21407.0,32.2549,32.2723,32.2027,32.2114,21407.0
2020-05-26 11:35:00,36.99,37.02,36.94,36.96,17571.0,32.2201,32.2462,32.1765,32.1939,17571.0
2020-05-26 11:40:00,36.95,36.96,36.89,36.91,20306.0,32.1852,32.1939,32.133,32.1504,20306.0
2020-05-26 11:45:00,36.92,36.97,36.9,36.92,17151.0,32.1591,32.2027,32.1417,32.1591,17151.0
2020-05-26 11:50:00,36.93,36.95,36.91,36.93,15763.0,32.1678,32.1852,32.1504,32.1678,15763.0
2020-05-26 11:55:00,36.92,36.93,36.9,36.91,14642.0,32.1591,32.1678,32.1417,32.1504,14642.0
2020-05-26 12:00:00,36.92,36.92,36.86,36.87,11972.0,32.1591,32.1591,32.1068,32.1156,11972.0
2020-05-26 12:05:00,36.87,36.92,36.86,36.91,12480.0,32.1156,32.1591,32.1068,32.1504,12480.0
2020-05-26 12:10:00,36.92,36.97,36.9,36.95,16230.0,32.1591,32.2027,32.1417,32.1852,16230.0
2020-05-26 12:15:00,36.95,36.96,36.89,36.89,12185.0,32.1852,32.1939,32.133,32.133,12185.0
2020-05-26 12:20:00,36.9,36.93,36.87,36.93,15616.0,32.1417,32.1678,32.1156,32.1678,15616.0
2020-05-26 12:25:00,36.93,36.96,36.92,36.93,13644.0,32.1678,32.1939,32.1591,32.1678,13644.0
2020-05-26 12:30:00,36.93,36.98,36.92,36.95,24624.0,32.1678,32.2114,32.1591,32.1852,24624.0
2020-05-26 12:35:00,36.94,36.99,36.93,36.97,17236.0,32.1765,32.2201,32.1678,32.2027,17236.0
2020-05-26 12:40:00,36.97,37.03,36.96,37.02,23528.0,32.2027,32.2549,32.1939,32.2462,23528.0
2020-05-26 12:45:00,37.02,37.03,36.98,37.03,17622.0,32.2462,32.2549,32.2114,32.2549,17622.0
2020-05-26 12:50:00,37.04,37.06,37.02,37.05,8147.0,32.2636,32.2811,32.2462,32.2723,8147.0
2020-05-26 12:55:00,37.06,37.09,37.04,37.08,18297.0,32.2811,32.3072,32.2636,32.2985,18297.0
2020-05-26 13:00:00,37.07,37.08,37.05,37.07,8421.0,32.2898,32.2985,32.2723,32.2898,8421.0
2020-05-26 13:05:00,37.07,37.08,37.04,37.06,14378.0,32.2898,32.2985,32.2636,32.2811,14378.0
2020-05-26 13:10:00,37.07,37.16,37.07,37.13,26048.0,32.2898,32.3682,32.2898,32.342,26048.0
2020-05-26 13:15:00,37.13,37.14,37.11,37.14,6998.0,32.342,32.3507,32.3246,32.3507,6998.0
2020-05-26 13:20:00,37.14,37.15,37.11,37.14,12452.0,32.3507,32.3594,32.3246,32.3507,12452.0
2020-05-26 13:25:00,37.13,37.17,37.12,37.13,16412.0,32.342,32.3769,32.3333,32.342,16412.0
2020-05-26 13:30:00,37.12,37.15,37.09,37.11,13561.0,32.3333,32.3594,32.3072,32.3246,13561.0
2020-05-26 13:35:00,37.11,37.12,37.06,37.07,21660.0,32.3246,32.3333,32.2811,32.2898,21660.0
2020-05-26 13:40:00,37.07,37.13,37.02,37.13,32093.0,32.2898,32.342,32.2462,32.342,32093.0
2020-05-26 13:45:00,37.12,37.12,37.05,37.07,16242.0,32.3333,32.3333,32.2723,32.2898,16242.0
2020-05-26 13:50:00,37.07,37.11,37.06,37.08,11757.0,32.2898,32.3246,32.2811,32.2985,11757.0
2020-05-26 13:55:00,37.09,37.11,37.05,37.11,14848.0,32.3072,32.3246,32.2723,32.3246,14848.0
2020-05-26 14:00:00,37.11,37.12,37.08,37.11,30616.0,32.3246,32.3333,32.2985,32.3246,30616.0
2020-05-26 14:05:00,37.12,37.15,37.12,37.15,13707.0,32.3333,32.3594,32.3333,32.3594,13707.0
2020-05-26 14:10:00,37.15,37.2,37.14,37.19,25278.0,32.3594,32.403,32.3507,32.3943,25278.0
2020-05-26 14:15:00,37.19,37.26,37.18,37.26,31432.0,32.3943,32.4553,32.3856,32.4553,31432.0
2020-05-26 14:20:00,37.27,37.29,37.25,37.26,8374.0,32.464,32.4814,32.4465,32.4553,8374.0
2020-05-26 14:25:00,37.26,37.29,37.25,37.29,14634.0,32.4553,32.4814,32.4465,32.4814,14634.0
2020-05-26 14:30:00,37.29,37.29,37.2,37.22,23373.0,32.4814,32.4814,32.403,32.4204,23373.0
2020-05-26 14:35:00,37.21,37.27,37.21,37.26,14006.0,32.4117,32.464,32.4117,32.4553,14006.0
2020-05-26 14:40:00,37.25,37.25,37.16,37.18,26768.0,32.4465,32.4465,32.3682,32.3856,26768.0
2020-05-26 14:45:00,37.16,37.18,37.15,37.17,13177.0,32.3682,32.3856,32.3594,32.3769,13177.0
2020-05-26 14:50:00,37.17,37.24,37.16,37.21,13758.0,32.3769,32.4378,32.3682,32.4117,13758.0
2020-05-26 14:55:00,37.21,37.25,37.21,37.24,15776.0,32.4117,32.4465,32.4117,32.4378,15776.0
2020-05-26 15:00:00,37.24,37.28,37.21,37.23,20635.0,32.4378,32.4727,32.4117,32.4291,20635.0
2020-05-26 15:05:00,37.24,37.3,37.23,37.3,18175.0,32.4378,32.4901,32.4291,32.4901,18175.0
2020-05-26 15:10:00,37.31,37.33,37.3,37.31,17269.0,32.4988,32.5162,32.4901,32.4988,17269.0
2020-05-26 15:15:00,37.3,37.31,37.26,37.29,16267.0,32.4901,32.4988,32.4553,32.4814,16267.0
2020-05-26 15:20:00,37.3,37.35,37.28,37.33,16736.0,32.4901,32.5337,32.4727,32.5162,16736.0
2020-05-26 15:25:00,37.33,37.34,37.29,37.31,17112.0,32.5162,32.5249,32.4814,32.4988,17112.0
2020-05-26 15:30:00,37.31,37.36,37.22,37.26,45161.0,32.4988,32.5424,32.4204,32.4553,45161.0
2020-05-26 15:35:00,37.27,37.28,37.2,37.2,25717.0,32.464,32.4727,32.403,32.403,25717.0
2020-05-26 15:40:00,37.19,37.2,37.12,37.13,27096.0,32.3943,32.403,32.3333,32.342,27096.0
2020-05-26 15:45:00,37.13,37.16,37.08,37.08,44537.0,32.342,32.3682,32.2985,32.2985,44537.0
2020-05-26 15:50:00,37.08,37.13,37.0,37.02,73257.0,32.2985,32.342,32.2288,32.2462,73257.0
2020-05-26 15:55:00,37.02,37.14,37.0,37.14,155448.0,32.2462,32.3507,32.2288,32.3507,155448.0
2020-05-27 09:30:00,37.72,38.29,37.72,38.24,212766.0,32.8559,33.3524,32.8559,33.3089,212766.0
2020-05-27 09:35:00,38.26,38.49,38.25,38.47,51161.0,33.3263,33.5266,33.3176,33.5092,51161.0
2020-05-27 09:40:00,38.47,38.49,38.38,38.45,30734.0,33.5092,33.5266,33.4308,33.4918,30734.0
2020-05-27 09:45:00,38.47,38.5,38.38,38.44,35782.0,33.5092,33.5354,33.4308,33.4831,35782.0
2020-05-27 09:50:00,38.43,38.45,38.27,38.29,35670.0,33.4744,33.4918,33.335,33.3524,35670.0
2020-05-27 09:55:00,38.27,38.39,38.27,38.35,39616.0,33.335,33.4395,33.335,33.4047,39616.0
2020-05-27 10:00:00,38.34,38.34,38.22,38.26,24819.0,33.396,33.396,33.2915,33.3263,24819.0
2020-05-27 10:05:00,38.26,38.3,38.17,38.17,34916.0,33.3263,33.3612,33.2479,33.2479,34916.0
2020-05-27 10:10:00,38.19,38.35,38.17,38.34,34720.0,33.2653,33.4047,33.2479,33.396,34720.0
2020-05-27 10:15:00,38.34,38.41,38.31,38.32,32093.0,33.396,33.457,33.3699,33.3786,32093.0
2020-05-27 10:20:00,38.32,38.33,38.18,38.23,10085.0,33.3786,33.3873,33.2566,33.3002,10085.0
2020-05-27 10:25:00,38.24,38.26,38.16,38.18,15319.0,33.3089,33.3263,33.2392,33.2566,15319.0
2020-05-27 10:30:00,38.19,38.19,38.04,38.05,19667.0,33.2653,33.2653,33.1347,33.1434,19667.0
2020-05-27 10:35:00,38.04,38.08,38.01,38.05,22110.0,33.1347,33.1695,33.1085,33.1434,22110.0
2020-05-27 10:40:00,38.05,38.06,37.96,38.03,23285.0,33.1434,33.1521,33.065,33.126,23285.0
2020-05-27 10:45:00,38.04,38.06,37.92,37.92,16294.0,33.1347,33.1521,33.0302,33.0302,16294.0
2020-05-27 10:50:00,37.92,38.0,37.9,37.97,34012.0,33.0302,33.0998,33.0127,33.0737,34012.0
2020-05-27 10:55:00,37.97,38.11,37.94,38.1,19045.0,33.0737,33.1957,33.0476,33.1869,19045.0
2020-05-27 11:00:00,38.11,38.23,38.07,38.19,31243.0,33.1957,33.3002,33.1608,33.2653,31243.0
2020-05-27 11:05:00,38.18,38.24,38.13,38.18,17008.0,33.2566,33.3089,33.2131,33.2566,17008.0
2020-05-27 11:10:00,38.17,38.23,38.16,38.19,12200.0,33.2479,33.3002,33.2392,33.2653,12200.0
2020-05-27 11:15:00,38.19,38.21,38.12,38.21,15318.0,33.2653,33.2828,33.2044,33.2828,15318.0
2020-05-27 11:20:00,38.2,38.21,38.14,38.17,27110.0,33.274,33.2828,33.2218,33.2479,27110.0
2020-05-27 11:25:00,38.17,38.32,38.15,38.32,21521.0,33.2479,33.3786,33.2305,33.3786,21521.0
2020-05-27 11:30:00,38.32,38.38,38.32,38.38,11163.0,33.3786,33.4308,33.3786,33.4308,11163.0
2020-05-27 11:35:00,38.38,38.47,38.29,38.38,100221.0,33.4308,33.5092,33.3524,33.4308,100221.0
2020-05-27 11:40:00,38.4,38.49,38.4,38.47,44690.0,33.4483,33.5266,33.4483,33.5092,44690.0
2020-05-27 11:45:00,38.47,38.55,38.46,38.53,29542.0,33.5092,33.5789,33.5005,33.5615,29542.0
2020-05-27 11:50:00,38.53,38.54,38.48,38.52,30941.0,33.5615,33.5702,33.5179,33.5528,30941.0
2020-05-27 11:55:00,38.51,38.56,38.5,38.55,19490.0,33.5441,33.5876,33.5354,33.5789,19490.0
2020-05-27 12:00:00,38.55,38.57,38.5,38.52,20257.0,33.5789,33.5963,33.5354,33.5528,20257.0
2020-05-27 12:05:00,38.52,38.62,38.49,38.58,35579.0,33.5528,33.6399,33.5266,33.605,35579.0
2020-05-27 12:10:00,38.59,38.69,38.58,38.69,48689.0,33.6138,33.7009,33.605,33.7009,48689.0
2020-05-27 12:15:00,38.69,38.74,38.66,38.7,66539.0,33.7009,33.7444,33.6747,33.7096,66539.0
2020-05-27 12:20:00,38.7,38.72,38.67,38.7,50690.0,33.7096,33.727,33.6834,33.7096,50690.0
2020-05-27 12:25:00,38.7,38.72,38.63,38.64,76262.0,33.7096,33.727,33.6486,33.6573,76262.0
2020-05-27 12:30:00,38.65,38.65,38.54,38.57,22500.0,33.666,33.666,33.5702,33.5963,22500.0
2020-05-27 12:35:00,38.57,38.6,38.54,38.56,16735.0,33.5963,33.6225,33.5702,33.5876,16735.0
2020-05-27 12:40:00,38.56,38.57,38.53,38.57,19431.0,33.5876,33.5963,33.5615,33.5963,19431.0
2020-05-27 12:45:00,38.57,38.64,38.55,38.59,28263.0,33.5963,33.6573,33.5789,33.6138,28263.0
2020-05-27 12:50:00,38.59,38.6,38.51,38.52,51343.0,33.6138,33.6225,33.5441,33.5528,51343.0
2020-05-27 12:55:00,38.52,38.52,38.45,38.45,15094.0,33.5528,33.5528,33.4918,33.4918,15094.0
2020-05-27 13:00:00,38.45,38.55,38.41,38.53,98622.0,33.4918,33.5789,33.457,33.5615,98622.0
2020-05-27 13:05:00,38.54,38.58,38.53,38.55,13528.0,33.5702,33.605,33.5615,33.5789,13528.0
2020-05-27 13:10:00,38.55,38.57,38.5,38.51,19786.0,33.5789,33.5963,33.5354,33.5441,19786.0
2020-05-27 13:15:00,38.51,38.53,38.47,38.51,14377.0,33.5441,33.5615,33.5092,33.5441,14377.0
2020-05-27 13:20:00,38.51,38.51,38.47,38.48,20287.0,33.5441,33.5441,33.5092,33.5179,20287.0
2020-05-27 13:25:00,38.48,38.51,38.4,38.44,21538.0,33.5179,33.5441,33.4483,33.4831,21538.0
2020-05-27 13:30:00,38.44,38.45,38.35,38.44,67313.0,33.4831,33.4918,33.4047,33.4831,67313.0
2020-05-27 13:35:00,38.45,38.54,38.43,38.52,38804.0,33.4918,33.5702,33.4744,33.5528,38804.0
2020-05-27 13:40:00,38.52,38.53,38.44,38.45,21728.0,33.5528,33.5615,33.4831,33.4918,21728.0
2020-05-27 13:45:00,38.45,38.51,38.44,38.46,23657.0,33.4918,33.5441,33.4831,33.5005,23657.0
2020-05-27 13:50:00,38.46,38.49,38.45,38.48,11468.0,33.5005,33.5266,33.4918,33.5179,11468.0
2020-05-27 13:55:00,38.48,38.56,38.48,38.55,18890.0,33.5179,33.5876,33.5179,33.5789,18890.0
2020-05-27 14:00:00,38.55,38.66,38.55,38.64,22988.0,33.5789,33.6747,33.5789,33.6573,22988.0
2020-05-27 14:05:00,38.63,38.64,38.59,38.62,13388.0,33.6486,33.6573,33.6138,33.6399,13388.0
2020-05-27 14:10:00,38.62,38.68,38.6,38.63,16107.0,33.6399,33.6921,33.6225,33.6486,16107.0
2020-05-27 14:15:00,38.63,38.63,38.56,38.58,13448.0,33.6486,33.6486,33.5876,33.605,13448.0
2020-05-27 14:20:00,38.59,38.6,38.54,38.58,34167.0,33.6138,33.6225,33.5702,33.605,34167.0
2020-05-27 14:25:00,38.57,38.58,38.54,38.55,11548.0,33.5963,33.605,33.5702,33.5789,11548.0
2020-05-27 14:30:00,38.56,38.59,38.53,38.57,21674.0,33.5876,33.6138,33.5615,33.5963,21674.0
2020-05-27 14:35:00,38.57,38.59,38.53,38.54,30277.0,33.5963,33.6138,33.5615,33.5702,30277.0
2020-05-27 14:40:00,38.53,38.59,38.5,38.55,47833.0,33.5615,33.6138,33.5354,33.5789,47833.0
2020-05-27 14:45:00,38.55,38.55,38.49,38.5,17029.0,33.5789,33.5789,33.5266,33.5354,17029.0
2020-05-27 14:50:00,38.51,38.55,38.49,38.54,21298.0,33.5441,33.5789,33.5266,33.5702,21298.0
2020-05-27 14:55:00,38.55,38.59,38.54,38.57,16871.0,33.5789,33.6138,33.5702,33.5963,16871.0
2020-05-27 15:00:00,38.57,38.59,38.55,38.57,16970.0,33.5963,33.6138,33.5789,33.5963,16970.0
2020-05-27 15:05:00,38.56,38.58,38.54,38.56,16399.0,33.5876,33.605,33.5702,33.5876,16399.0
2020-05-27 15:10:00,38.56,38.61,38.55,38.58,14926.0,33.5876,33.6312,33.5789,33.605,14926.0
2020-05-27 15:15:00,38.57,38.59,38.54,38.57,33352.0,33.5963,33.6138,33.5702,33.5963,33352.0
2020-05-27 15:20:00,38.57,38.62,38.56,38.62,20059.0,33.5963,33.6399,33.5876,33.6399,20059.0
2020-05-27 15:25:00,38.61,38.62,38.59,38.6,22105.0,33.6312,33.6399,33.6138,33.6225,22105.0
2020-05-27 15:30:00,38.59,38.61,38.53,38.54,37779.0,33.6138,33.6312,33.5615,33.5702,37779.0
2020-05-27 15:35:00,38.54,38.6,38.53,38.58,44642.0,33.5702,33.6225,33.5615,33.605,44642.0
2020-05-27 15:40:00,38.58,38.65,38.56,38.65,43871.0,33.605,33.666,33.5876,33.666,43871.0
2020-05-27 15:45:00,38.65,38.77,38.64,38.76,91627.0,33.666,33.7705,33.6573,33.7618,91627.0
2020-05-27 15:50:00,38.77,38.83,38.75,38.76,111578.0,33.7705,33.8228,33.7531,33.7618,111578.0
2020-05-27 15:55:00,38.76,39.0,38.72,39.0,474850.0,33.7618,33.9709,33.727,33.9709,474850.0
2020-05-28 09:30:00,39.67,39.67,39.39,39.41,119156.0,34.5545,34.5545,34.3106,34.328,119156.0
2020-05-28 09:35:00,39.47,39.62,39.15,39.2,45715.0,34.3803,34.5109,34.1015,34.1451,45715.0
2020-05-28 09:40:00,39.21,39.23,39.1,39.14,39042.0,34.1538,34.1712,34.058,34.0928,39042.0
2020-05-28 09:45:00,39.15,39.15,38.96,39.07,95152.0,34.1015,34.1015,33.936,34.0319,95152.0
2020-05-28 09:50:00,39.05,39.22,39.01,39.2,25634.0,34.0144,34.1625,33.9796,34.1451,25634.0
2020-05-28 09:55:00,39.2,39.2,39.07,39.08,36000.0,34.1451,34.1451,34.0319,34.0406,36000.0
2020-05-28 10:00:00,39.09,39.16,39.08,39.15,25405.0,34.0493,34.1103,34.0406,34.1015,25405.0
2020-05-28 10:05:00,39.17,39.2,39.09,39.1,24324.0,34.119,34.1451,34.0493,34.058,24324.0
2020-05-28 10:10:00,39.1,39.26,39.1,39.25,54830.0,34.058,34.1974,34.058,34.1886,54830.0
2020-05-28 10:15:00,39.23,39.27,39.12,39.17,132754.0,34.1712,34.2061,34.0754,34.119,132754.0
2020-05-28 10:20:00,39.17,39.29,39.14,39.25,49437.0,34.119,34.2235,34.0928,34.1886,49437.0
2020-05-28 10:25:00,39.25,39.3,39.17,39.25,51847.0,34.1886,34.2322,34.119,34.1886,51847.0
2020-05-28 10:30:00,39.25,39.37,39.17,39.19,86480.0,34.1886,34.2932,34.119,34.1364,86480.0
2020-05-28 10:35:00,39.18,39.3,39.18,39.3,50985.0,34.1277,34.2322,34.1277,34.2322,50985.0
2020-05-28 10:40:00,39.28,39.34,39.22,39.3,58543.0,34.2148,34.267,34.1625,34.2322,58543.0
2020-05-28 10:45:00,39.29,39.36,39.26,39.3,26404.0,34.2235,34.2845,34.1974,34.2322,26404.0
2020-05-28 10:50:00,39.29,39.29,39.2,39.24,56168.0,34.2235,34.2235,34.1451,34.1799,56168.0
2020-05-28 10:55:00,39.24,39.35,39.24,39.27,19654.0,34.1799,34.2758,34.1799,34.2061,19654.0
2020-05-28 11:00:00,39.25,39.26,39.16,39.24,104908.0,34.1886,34.1974,34.1103,34.1799,104908.0
2020-05-28 11:05:00,39.24,39.35,39.18,39.24,81460.0,34.1799,34.2758,34.1277,34.1799,81460.0
2020-05-28 11:10:00,39.23,39.28,39.13,39.27,49205.0,34.1712,34.2148,34.0841,34.2061,49205.0
2020-05-28 11:15:00,39.27,39.37,39.25,39.37,21103.0,34.2061,34.2932,34.1886,34.2932,21103.0
2020-05-28 11:20:00,39.35,39.38,39.27,39.27,27477.0,34.2758,34.3019,34.2061,34.2061,27477.0
2020-05-28 11:25:00,39.29,39.45,39.29,39.45,22891.0,34.2235,34.3629,34.2235,34.3629,22891.0
2020-05-28 11:30:00,39.45,39.46,39.39,39.4,19229.0,34.3629,34.3716,34.3106,34.3193,19229.0
2020-05-28 11:35:00,39.4,39.49,39.4,39.41,20044.0,34.3193,34.3977,34.3193,34.328,20044.0
2020-05-28 11:40:00,39.4,39.41,39.33,39.34,34198.0,34.3193,34.328,34.2583,34.267,34198.0
2020-05-28 11:45:00,39.34,39.37,39.32,39.32,17974.0,34.267,34.2932,34.2496,34.2496,17974.0
2020-05-28 11:50:00,39.33,39.41,39.32,39.4,27129.0,34.2583,34.328,34.2496,34.3193,27129.0
2020-05-28 11:55:00,39.41,39.45,39.36,39.42,40902.0,34.328,34.3629,34.2845,34.3367,40902.0
2020-05-28 12:00:00,39.42,39.44,39.38,39.4,24734.0,34.3367,34.3541,34.3019,34.3193,24734.0
2020-05-28 12:05:00,39.4,39.47,39.38,39.47,18700.0,34.3193,34.3803,34.3019,34.3803,18700.0
2020-05-28 12:10:00,39.47,39.56,39.43,39.43,42070.0,34.3803,34.4587,34.3454,34.3454,42070.0
2020-05-28 12:15:00,39.43,39.45,39.39,39.39,12966.0,34.3454,34.3629,34.3106,34.3106,12966.0
2020-05-28 12:20:00,39.39,39.43,39.39,39.4,13359.0,34.3106,34.3454,34.3106,34.3193,13359.0
2020-05-28 12:25:00,39.41,39.41,39.34,39.36,12644.0,34.328,34.328,34.267,34.2845,12644.0
2020-05-28 12:30:00,39.36,39.37,39.27,39.3,15109.0,34.2845,34.2932,34.2061,34.2322,15109.0
2020-05-28 12:35:00,39.29,39.35,39.28,39.33,20740.0,34.2235,34.2758,34.2148,34.2583,20740.0
2020-05-28 12:40:00,39.32,39.36,39.3,39.32,11250.0,34.2496,34.2845,34.2322,34.2496,11250.0
2020-05-28 12:45:00,39.32,39.35,39.29,39.3,15170.0,34.2496,34.2758,34.2235,34.2322,15170.0
2020-05-28 12:50:00,39.3,39.35,39.29,39.3,11216.0,34.2322,34.2758,34.2235,34.2322,11216.0
2020-05-28 12:55:00,39.31,39.32,39.27,39.29,15227.0,34.2409,34.2496,34.2061,34.2235,15227.0
2020-05-28 13:00:00,39.3,39.33,39.29,39.33,12446.0,34.2322,34.2583,34.2235,34.2583,12446.0
2020-05-28 13:05:00,39.32,39.32,39.26,39.29,9337.0,34.2496,34.2496,34.1974,34.2235,9337.0
2020-05-28 13:10:00,39.29,39.29,39.24,39.26,8664.0,34.2235,34.2235,34.1799,34.1974,8664.0
2020-05-28 13:15:00,39.26,39.27,39.17,39.18,12798.0,34.1974,34.2061,34.119,34.1277,12798.0
2020-05-28 13:20:00,39.19,39.19,39.11,39.13,13599.0,34.1364,34.1364,34.0667,34.0841,13599.0
2020-05-28 13:25:00,39.13,39.18,39.08,39.18,17422.0,34.0841,34.1277,34.0406,34.1277,17422.0
2020-05-28 13:30:00,39.18,39.2,39.16,39.17,18517.0,34.1277,34.1451,34.1103,34.119,18517.0
2020-05-28 13:35:00,39.16,39.21,39.15,39.2,16062.0,34.1103,34.1538,34.1015,34.1451,16062.0
2020-05-28 13:40:00,39.21,39.22,39.17,39.18,16697.0,34.1538,34.1625,34.119,34.1277,16697.0
2020-05-28 13:45:00,39.18,39.23,39.17,39.2,14854.0,34.1277,34.1712,34.119,34.1451,14854.0
2020-05-28 13:50:00,39.2,39.25,39.19,39.25,9362.0,34.1451,34.1886,34.1364,34.1886,9362.0
2020-05-28 13:55:00,39.26,39.31,39.24,39.26,10802.0,34.1974,34.2409,34.1799,34.1974,10802.0
2020-05-28 14:00:00,39.27,39.32,39.27,39.31,18512.0,34.2061,34.2496,34.2061,34.2409,18512.0
2020-05-28 14:05:00,39.3,39.34,39.3,39.32,10053.0,34.2322,34.267,34.2322,34.2496,10053.0
2020-05-28 14:10:00,39.31,39.33,39.27,39.28,10741.0,34.2409,34.2583,34.2061,34.2148,10741.0
2020-05-28 14:15:00,39.29,39.35,39.29,39.33,8587.0,34.2235,34.2758,34.2235,34.2583,8587.0
2020-05-28 14:20:00,39.33,39.36,39.32,39.33,12786.0,34.2583,34.2845,34.2496,34.2583,12786.0
2020-05-28 14:25:00,39.34,39.34,39.28,39.3,15473.0,34.267,34.267,34.2148,34.2322,15473.0
2020-05-28 14:30:00,39.3,39.32,39.26,39.28,11502.0,34.2322,34.2496,34.1974,34.2148,11502.0
2020-05-28 14:35:00,39.28,39.3,39.24,39.25,11600.0,34.2148,34.2322,34.1799,34.1886,11600.0
2020-05-28 14:40:00,39.25,39.26,39.17,39.17,39312.0,34.1886,34.1974,34.119,34.119,39312.0
2020-05-28 14:45:00,39.17,39.25,39.15,39.25,12179.0,34.119,34.1886,34.1015,34.1886,12179.0
2020-05-28 14:50:00,39.25,39.26,39.17,39.2,29923.0,34.1886,34.1974,34.119,34.1451,29923.0
2020-05-28 14:55:00,39.19,39.25,39.18,39.23,17041.0,34.1364,34.1886,34.1277,34.1712,17041.0
2020-05-28 15:00:00,39.23,39.25,39.2,39.23,22180.0,34.1712,34.1886,34.1451,34.1712,22180.0
2020-05-28 15:05:00,39.23,39.24,39.19,39.2,20058.0,34.1712,34.1799,34.1364,34.1451,20058.0
2020-05-28 15:10:00,39.2,39.31,39.19,39.29,15382.0,34.1451,34.2409,34.1364,34.2235,15382.0
2020-05-28 15:15:00,39.29,39.29,39.12,39.12,87427.0,34.2235,34.2235,34.0754,34.0754,87427.0
2020-05-28 15:20:00,39.12,39.24,39.12,39.2,37732.0,34.0754,34.1799,34.0754,34.1451,37732.0
2020-05-28 15:25:00,39.19,39.25,39.12,39.13,70145.0,34.1364,34.1886,34.0754,34.0841,70145.0
2020-05-28 15:30:00,39.13,39.18,39.11,39.15,91033.0,34.0841,34.1277,34.0667,34.1015,91033.0
2020-05-28 15:35:00,39.15,39.16,39.04,39.05,44273.0,34.1015,34.1103,34.0057,34.0144,44273.0
2020-05-28 15:40:00,39.05,39.08,38.98,39.07,57067.0,34.0144,34.0406,33.9535,34.0319,57067.0
2020-05-28 15:45:00,39.06,39.07,38.88,38.96,219434.0,34.0231,34.0319,33.8664,33.936,219434.0
2020-05-28 15:50:00,38.95,39.02,38.9,39.0,312701.0,33.9273,33.9883,33.8838,33.9709,312701.0
2020-05-28 15:55:00,39.01,39.06,38.99,39.0,273732.0,33.9796,34.0231,33.9622,33.9709,273732.0
2020-05-29 09:30:00,38.64,38.67,38.52,38.59,71195.0,33.6573,33.6834,33.5528,33.6138,71195.0
2020-05-29 09:35:00,38.59,38.69,38.53,38.6,72390.0,33.6138,33.7009,33.5615,33.6225,72390.0
2020-05-29 09:40:00,38.6,38.62,38.48,38.59,54782.0,33.6225,33.6399,33.5179,33.6138,54782.0
2020-05-29 09:45:00,38.61,38.65,38.54,38.59,14350.0,33.6312,33.666,33.5702,33.6138,14350.0
2020-05-29 09:50:00,38.61,38.7,38.57,38.68,19037.0,33.6312,33.7096,33.5963,33.6921,19037.0
2020-05-29 09:55:00,38.67,38.68,38.59,38.6,18994.0,33.6834,33.6921,33.6138,33.6225,18994.0
2020-05-29 10:00:00,38.6,38.68,38.57,38.66,15131.0,33.6225,33.6921,33.5963,33.6747,15131.0
2020-05-29 10:05:00,38.66,38.71,38.6,38.64,14247.0,33.6747,33.7183,33.6225,33.6573,14247.0
2020-05-29 10:10:00,38.64,38.85,38.64,38.83,15384.0,33.6573,33.8402,33.6573,33.8228,15384.0
2020-05-29 10:15:00,38.83,38.83,38.7,38.76,25874.0,33.8228,33.8228,33.7096,33.7618,25874.0
2020-05-29 10:20:00,38.75,38.83,38.69,38.75,28159.0,33.7531,33.8228,33.7009,33.7531,28159.0
2020-05-29 10:25:00,38.75,38.75,38.6,38.62,36173.0,33.7531,33.7531,33.6225,33.6399,36173.0
2020-05-29 10:30:00,38.62,38.68,38.6,38.6,25426.0,33.6399,33.6921,33.6225,33.6225,25426.0
2020-05-29 10:35:00,38.6,38.62,38.57,38.59,21539.0,33.6225,33.6399,33.5963,33.6138,21539.0
2020-05-29 10:40:00,38.6,38.65,38.59,38.63,18215.0,33.6225,33.666,33.6138,33.6486,18215.0
2020-05-29 10:45:00,38.64,38.66,38.6,38.63,14335.0,33.6573,33.6747,33.6225,33.6486,14335.0
2020-05-29 10:50:00,38.64,38.67,38.59,38.6,23411.0,33.6573,33.6834,33.6138,33.6225,23411.0
2020-05-29 10:55:00,38.6,38.64,38.59,38.62,10485.0,33.6225,33.6573,33.6138,33.6399,10485.0
2020-05-29 11:00:00,38.62,38.67,38.6,38.63,19617.0,33.6399,33.6834,33.6225,33.6486,19617.0
2020-05-29 11:05:00,38.62,38.69,38.62,38.64,8916.0,33.6399,33.7009,33.6399,33.6573,8916.0
2020-05-29 11:10:00,38.65,38.75,38.65,38.73,10948.0,33.666,33.7531,33.666,33.7357,10948.0
2020-05-29 11:15:00,38.73,38.76,38.61,38.66,24677.0,33.7357,33.7618,33.6312,33.6747,24677.0
2020-05-29 11:20:00,38.66,38.67,38.6,38.6,10341.0,33.6747,33.6834,33.6225,33.6225,10341.0
2020-05-29 11:25:00,38.59,38.65,38.58,38.61,22258.0,33.6138,33.666,33.605,33.6312,22258.0
2020-05-29 11:30:00,38.61,38.71,38.6,38.66,14077.0,33.6312,33.7183,33.6225,33.6747,14077.0
2020-05-29 11:35:00,38.66,38.77,38.65,38.72,20903.0,33.6747,33.7705,33.666,33.727,20903.0
2020-05-29 11:40:00,38.71,38.74,38.67,38.69,12591.0,33.7183,33.7444,33.6834,33.7009,12591.0
2020-05-29 11:45:00,38.7,38.74,38.67,38.74,8092.0,33.7096,33.7444,33.6834,33.7444,8092.0
2020-05-29 11:50:00,38.76,38.78,38.69,38.69,8854.0,33.7618,33.7793,33.7009,33.7009,8854.0
2020-05-29 11:55:00,38.68,38.71,38.67,38.69,10918.0,33.6921,33.7183,33.6834,33.7009,10918.0
2020-05-29 12:00:00,38.68,38.71,38.64,38.65,11469.0,33.6921,33.7183,33.6573,33.666,11469.0
2020-05-29 12:05:00,38.65,38.66,38.6,38.6,13759.0,33.666,33.6747,33.6225,33.6225,13759.0
2020-05-29 12:10:00,38.61,38.64,38.6,38.6,8266.0,33.6312,33.6573,33.6225,33.6225,8266.0
2020-05-29 12:15:00,38.6,38.6,38.54,38.58,21231.0,33.6225,33.6225,33.5702,33.605,21231.0
2020-05-29 12:20:00,38.57,38.61,38.55,38.6,56587.0,33.5963,33.6312,33.5789,33.6225,56587.0
2020-05-29 12:25:00,38.6,38.63,38.58,38.63,9861.0,33.6225,33.6486,33.605,33.6486,9861.0
2020-05-29 12:30:00,38.61,38.63,38.57,38.58,5391.0,33.6312,33.6486,33.5963,33.605,5391.0
2020-05-29 12:35:00,38.58,38.66,38.58,38.65,8320.0,33.605,33.6747,33.605,33.666,8320.0
2020-05-29 12:40:00,38.65,38.65,38.59,38.62,6028.0,33.666,33.666,33.6138,33.6399,6028.0
2020-05-29 12:45:00,38.61,38.62,38.59,38.59,5609.0,33.6312,33.6399,33.6138,33.6138,5609.0
2020-05-29 12:50:00,38.59,38.6,38.5,38.59,60032.0,33.6138,33.6225,33.5354,33.6138,60032.0
2020-05-29 12:55:00,38.59,38.82,38.55,38.77,130602.0,33.6138,33.8141,33.5789,33.7705,130602.0
2020-05-29 13:00:00,38.76,38.77,38.7,38.71,8502.0,33.7618,33.7705,33.7096,33.7183,8502.0
2020-05-29 13:05:00,38.72,38.78,38.7,38.74,10554.0,33.727,33.7793,33.7096,33.7444,10554.0
2020-05-29 13:10:00,38.74,38.79,38.72,38.77,7619.0,33.7444,33.788,33.727,33.7705,7619.0
2020-05-29 13:15:00,38.77,38.81,38.77,38.8,5104.0,33.7705,33.8054,33.7705,33.7967,5104.0
2020-05-29 13:20:00,38.8,38.83,38.8,38.81,9881.0,33.7967,33.8228,33.7967,33.8054,9881.0
2020-05-29 13:25:00,38.82,38.83,38.72,38.72,15572.0,33.8141,33.8228,33.727,33.727,15572.0
2020-05-29 13:30:00,38.71,38.74,38.7,38.71,7974.0,33.7183,33.7444,33.7096,33.7183,7974.0
2020-05-29 13:35:00,38.71,38.71,38.62,38.64,6546.0,33.7183,33.7183,33.6399,33.6573,6546.0
2020-05-29 13:40:00,38.64,38.67,38.63,38.66,8322.0,33.6573,33.6834,33.6486,33.6747,8322.0
2020-05-29 13:45:00,38.66,38.7,38.64,38.67,7314.0,33.6747,33.7096,33.6573,33.6834,7314.0
2020-05-29 13:50:00,38.66,38.68,38.63,38.67,10668.0,33.6747,33.6921,33.6486,33.6834,10668.0
2020-05-29 13:55:00,38.67,38.69,38.65,38.67,11190.0,33.6834,33.7009,33.666,33.6834,11190.0
2020-05-29 14:00:00,38.67,38.71,38.66,38.68,10614.0,33.6834,33.7183,33.6747,33.6921,10614.0
2020-05-29 14:05:00,38.68,38.87,38.67,38.87,28929.0,33.6921,33.8576,33.6834,33.8576,28929.0
2020-05-29 14:10:00,38.87,38.92,38.77,38.78,15940.0,33.8576,33.9012,33.7705,33.7793,15940.0
2020-05-29 14:15:00,38.78,38.84,38.75,38.84,17879.0,33.7793,33.8315,33.7531,33.8315,17879.0
2020-05-29 14:20:00,38.84,38.89,38.81,38.88,7814.0,33.8315,33.8751,33.8054,33.8664,7814.0
2020-05-29 14:25:00,38.88,38.97,38.87,38.91,22834.0,33.8664,33.9448,33.8576,33.8925,22834.0
2020-05-29 14:30:00,38.91,38.96,38.87,38.94,13093.0,33.8925,33.936,33.8576,33.9186,13093.0
2020-05-29 14:35:00,38.94,38.98,38.92,38.94,14546.0,33.9186,33.9535,33.9012,33.9186,14546.0
2020-05-29 14:40:00,38.93,38.97,38.86,38.86,13763.0,33.9099,33.9448,33.8489,33.8489,13763.0
2020-05-29 14:45:00,38.86,38.89,38.79,38.79,12599.0,33.8489,33.8751,33.788,33.788,12599.0
2020-05-29 14:50:00,38.79,38.79,38.59,38.69,28319.0,33.788,33.788,33.6138,33.7009,28319.0
2020-05-29 14:55:00,38.7,39.02,38.64,39.02,34417.0,33.7096,33.9883,33.6573,33.9883,34417.0
2020-05-29 15:00:00,39.05,39.28,39.04,39.28,61554.0,34.0144,34.2148,34.0057,34.2148,61554.0
2020-05-29 15:05:00,39.28,39.29,39.19,39.2,17611.0,34.2148,34.2235,34.1364,34.1451,17611.0
2020-05-29 15:10:00,39.21,39.24,39.11,39.14,26575.0,34.1538,34.1799,34.0667,34.0928,26575.0
2020-05-29 15:15:00,39.14,39.17,39.06,39.16,16183.0,34.0928,34.119,34.0231,34.1103,16183.0
2020-05-29 15:20:00,39.16,39.24,39.13,39.24,17270.0,34.1103,34.1799,34.0841,34.1799,17270.0
2020-05-29 15:25:00,39.23,39.23,39.12,39.18,25203.0,34.1712,34.1712,34.0754,34.1277,25203.0
2020-05-29 15:30:00,39.18,39.26,39.13,39.16,25125.0,34.1277,34.1974,34.0841,34.1103,25125.0
2020-05-29 15:35:00,39.17,39.21,39.12,39.2,51180.0,34.119,34.1538,34.0754,34.1451,51180.0
2020-05-29 15:40:00,39.19,39.28,39.19,39.28,48925.0,34.1364,34.2148,34.1364,34.2148,48925.0
2020-05-29 15:45:00,39.29,39.29,39.14,39.18,76985.0,34.2235,34.2235,34.0928,34.1277,76985.0
2020-05-29 15:50:00,39.18,39.38,39.17,39.34,132810.0,34.1277,34.3019,34.119,34.267,132810.0
2020-05-29 15:55:00,39.35,39.45,39.3,39.3,278571.0,34.2758,34.3629,34.2322,34.2322,278571.0
2020-06-01 09:30:00,39.08,39.08,38.76,38.91,150365.0,34.0406,34.0406,33.7618,33.8925,150365.0
2020-06-01 09:35:00,38.93,38.99,38.67,38.71,66885.0,33.9099,33.9622,33.6834,33.7183,66885.0
2020-06-01 09:40:00,38.71,38.79,38.58,38.6,66496.0,33.7183,33.788,33.605,33.6225,66496.0
2020-06-01 09:45:00,38.61,38.69,38.49,38.63,52590.0,33.6312,33.7009,33.5266,33.6486,52590.0
2020-06-01 09:50:00,38.64,38.77,38.64,38.68,18825.0,33.6573,33.7705,33.6573,33.6921,18825.0
2020-06-01 09:55:00,38.68,38.8,38.63,38.8,33058.0,33.6921,33.7967,33.6486,33.7967,33058.0
2020-06-01 10:00:00,38.77,38.97,38.64,38.69,18653.0,33.7705,33.9448,33.6573,33.7009,18653.0
2020-06-01 10:05:00,38.68,38.78,38.67,38.7,22559.0,33.6921,33.7793,33.6834,33.7096,22559.0
2020-06-01 10:10:00,38.71,38.8,38.66,38.7,22880.0,33.7183,33.7967,33.6747,33.7096,22880.0
2020-06-01 10:15:00,38.7,38.73,38.65,38.71,12583.0,33.7096,33.7357,33.666,33.7183,12583.0
2020-06-01 10:20:00,38.74,38.84,38.74,38.83,11924.0,33.7444,33.8315,33.7444,33.8228,11924.0
2020-06-01 10:25:00,38.83,38.86,38.74,38.86,19505.0,33.8228,33.8489,33.7444,33.8489,19505.0
2020-06-01 10:30:00,38.86,38.93,38.85,38.88,11714.0,33.8489,33.9099,33.8402,33.8664,11714.0
2020-06-01 10:35:00,38.87,38.9,38.83,38.85,9900.0,33.8576,33.8838,33.8228,33.8402,9900.0
2020-06-01 10:40:00,38.86,38.88,38.83,38.88,7383.0,33.8489,33.8664,33.8228,33.8664,7383.0
2020-06-01 10:45:00,38.88,38.94,38.84,38.93,13287.0,33.8664,33.9186,33.8315,33.9099,13287.0
2020-06-01 10:50:00,38.93,38.93,38.85,38.9,10687.0,33.9099,33.9099,33.8402,33.8838,10687.0
2020-06-01 10:55:00,38.9,38.91,38.83,38.87,15389.0,33.8838,33.8925,33.8228,33.8576,15389.0
2020-06-01 11:00:00,38.88,38.91,38.77,38.78,8541.0,33.8664,33.8925,33.7705,33.7793,8541.0
2020-06-01 11:05:00,38.77,38.82,38.74,38.77,13502.0,33.7705,33.8141,33.7444,33.7705,13502.0
2020-06-01 11:10:00,38.77,38.78,38.69,38.71,29526.0,33.7705,33.7793,33.7009,33.7183,29526.0
2020-06-01 11:15:00,38.71,38.84,38.7,38.82,19102.0,33.7183,33.8315,33.7096,33.8141,19102.0
2020-06-01 11:20:00,38.83,38.88,38.82,38.83,6878.0,33.8228,33.8664,33.8141,33.8228,6878.0
2020-06-01 11:25:00,38.83,38.87,38.8,38.85,16302.0,33.8228,33.8576,33.7967,33.8402,16302.0
2020-06-01 11:30:00,38.85,38.85,38.76,38.82,13528.0,33.8402,33.8402,33.7618,33.8141,13528.0
2020-06-01 11:35:00,38.82,38.9,38.8,38.88,8766.0,33.8141,33.8838,33.7967,33.8664,8766.0
2020-06-01 11:40:00,38.89,38.9,38.85,38.87,10572.0,33.8751,33.8838,33.8402,33.8576,10572.0
2020-06-01 11:45:00,38.87,38.87,38.81,38.87,7614.0,33.8576,33.8576,33.8054,33.8576,7614.0
2020-06-01 11:50:00,38.87,38.91,38.85,38.91,16400.0,33.8576,33.8925,33.8402,33.8925,16400.0
2020-06-01 11:55:00,38.92,38.95,38.9,38.91,20340.0,33.9012,33.9273,33.8838,33.8925,20340.0
2020-06-01 12:00:00,38.91,38.97,38.9,38.97,11173.0,33.8925,33.9448,33.8838,33.9448,11173.0
2020-06-01 12:05:00,38.97,39.01,38.95,38.95,23847.0,33.9448,33.9796,33.9273,33.9273,23847.0
2020-06-01 12:10:00,38.96,38.97,38.93,38.96,13190.0,33.936,33.9448,33.9099,33.936,13190.0
2020-06-01 12:15:00,38.95,39.01,38.95,39.0,27462.0,33.9273,33.9796,33.9273,33.9709,27462.0
2020-06-01 12:20:00,39.0,39.0,38.97,38.99,13985.0,33.9709,33.9709,33.9448,33.9622,13985.0
2020-06-01 12:25:00,38.98,39.0,38.91,38.94,13692.0,33.9535,33.9709,33.8925,33.9186,13692.0
2020-06-01 12:30:00,38.95,38.97,38.92,38.96,10316.0,33.9273,33.9448,33.9012,33.936,10316.0
2020-06-01 12:35:00,38.96,38.99,38.94,38.98,16421.0,33.936,33.9622,33.9186,33.9535,16421.0
2020-06-01 12:40:00,38.98,39.03,38.98,39.01,9719.0,33.9535,33.997,33.9535,33.9796,9719.0
2020-06-01 12:45:00,39.01,39.03,38.99,39.02,9708.0,33.9796,33.997,33.9622,33.9883,9708.0
2020-06-01 12:50:00,39.02,39.03,39.01,39.03,9930.0,33.9883,33.997,33.9796,33.997,9930.0
2020-06-01 12:55:00,39.04,39.06,39.01,39.05,22150.0,34.0057,34.0231,33.9796,34.0144,22150.0
2020-06-01 13:00:00,39.06,39.08,39.02,39.04,15811.0,34.0231,34.0406,33.9883,34.0057,15811.0
2020-06-01 13:05:00,39.03,39.07,39.02,39.05,25138.0,33.997,34.0319,33.9883,34.0144,25138.0
2020-06-01 13:10:00,39.05,39.05,39.0,39.02,16312.0,34.0144,34.0144,33.9709,33.9883,16312.0
2020-06-01 13:15:00,39.02,39.02,38.97,39.0,18173.0,33.9883,33.9883,33.9448,33.9709,18173.0
2020-06-01 13:20:00,39.0,39.01,38.97,38.99,8147.0,33.9709,33.9796,33.9448,33.9622,8147.0
2020-06-01 13:25:00,38.99,39.01,38.95,38.97,9333.0,33.9622,33.9796,33.9273,33.9448,9333.0
2020-06-01 13:30:00,38.97,38.98,38.95,38.96,3990.0,33.9448,33.9535,33.9273,33.936,3990.0
2020-06-01 13:35:00,38.96,39.0,38.95,38.99,7732.0,33.936,33.9709,33.9273,33.9622,7732.0
2020-06-01 13:40:00,38.99,39.02,38.98,39.02,8173.0,33.9622,33.9883,33.9535,33.9883,8173.0
2020-06-01 13:45:00,39.02,39.03,38.99,39.0,10499.0,33.9883,33.997,33.9622,33.9709,10499.0
2020-06-01 13:50:00,39.01,39.06,39.0,39.05,13254.0,33.9796,34.0231,33.9709,34.0144,13254.0
2020-06-01 13:55:00,39.05,39.05,38.99,39.02,8689.0,34.0144,34.0144,33.9622,33.9883,8689.0
2020-06-01 14:00:00,39.01,39.02,38.98,39.0,10291.0,33.9796,33.9883,33.9535,33.9709,10291.0
2020-06-01 14:05:00,39.01,39.05,39.01,39.02,9137.0,33.9796,34.0144,33.9796,33.9883,9137.0
2020-06-01 14:10:00,39.02,39.04,38.94,38.94,16752.0,33.9883,34.0057,33.9186,33.9186,16752.0
2020-06-01 14:15:00,38.95,38.96,38.92,38.94,10688.0,33.9273,33.936,33.9012,33.9186,10688.0
2020-06-01 14:20:00,38.94,38.96,38.91,38.92,10204.0,33.9186,33.936,33.8925,33.9012,10204.0
2020-06-01 14:25:00,38.93,38.93,38.86,38.88,9168.0,33.9099,33.9099,33.8489,33.8664,9168.0
2020-06-01 14:30:00,38.88,38.9,38.85,38.88,10903.0,33.8664,33.8838,33.8402,33.8664,10903.0
2020-06-01 14:35:00,38.88,38.94,38.84,38.94,26256.0,33.8664,33.9186,33.8315,33.9186,26256.0
2020-06-01 14:40:00,38.93,38.96,38.91,38.93,12492.0,33.9099,33.936,33.8925,33.9099,12492.0
2020-06-01 14:45:00,38.94,38.98,38.92,38.97,9978.0,33.9186,33.9535,33.9012,33.9448,9978.0
2020-06-01 14:50:00,38.96,38.99,38.94,38.95,19866.0,33.936,33.9622,33.9186,33.9273,19866.0
2020-06-01 14:55:00,38.95,39.01,38.92,39.01,18406.0,33.9273,33.9796,33.9012,33.9796,18406.0
2020-06-01 15:00:00,39.01,39.04,39.0,39.02,22249.0,33.9796,34.0057,33.9709,33.9883,22249.0
2020-06-01 15:05:00,39.03,39.04,38.96,39.01,21925.0,33.997,34.0057,33.936,33.9796,21925.0
2020-06-01 15:10:00,39.02,39.02,38.98,38.99,7854.0,33.9883,33.9883,33.9535,33.9622,7854.0
2020-06-01 15:15:00,38.98,38.98,38.95,38.97,11771.0,33.9535,33.9535,33.9273,33.9448,11771.0
2020-06-01 15:20:00,38.97,38.98,38.93,38.94,11801.0,33.9448,33.9535,33.9099,33.9186,11801.0
2020-06-01 15:25:00,38.94,38.96,38.93,38.95,6774.0,33.9186,33.936,33.9099,33.9273,6774.0
2020-06-01 15:30:00,38.95,39.0,38.93,38.98,26294.0,33.9273,33.9709,33.9099,33.9535,26294.0
2020-06-01 15:35:00,38.98,39.0,38.92,38.93,28612.0,33.9535,33.9709,33.9012,33.9099,28612.0
2020-06-01 15:40:00,38.92,38.95,38.9,38.95,24117.0,33.9012,33.9273,33.8838,33.9273,24117.0
2020-06-01 15:45:00,38.95,38.95,38.85,38.86,48278.0,33.9273,33.9273,33.8402,33.8489,48278.0
2020-06-01 15:50:00,38.85,38.91,38.81,38.89,78327.0,33.8402,33.8925,33.8054,33.8751,78327.0
2020-06-01 15:55:00,38.89,38.91,38.84,38.89,128171.0,33.8751,33.8925,33.8315,33.8751,128171.0
2020-06-02 09:30:00,39.0,39.16,38.93,38.97,60714.0,33.9709,34.1103,33.9099,33.9448,60714.0
2020-06-02 09:35:00,38.97,38.98,38.85,38.93,23626.0,33.9448,33.9535,33.8402,33.9099,23626.0
2020-06-02 09:40:00,38.92,39.0,38.85,38.85,12682.0,33.9012,33.9709,33.8402,33.8402,12682.0
2020-06-02 09:45:00,38.85,38.94,38.83,38.93,7814.0,33.8402,33.9186,33.8228,33.9099,7814.0
2020-06-02 09:50:00,38.95,39.05,38.92,39.05,16449.0,33.9273,34.0144,33.9012,34.0144,16449.0
2020-06-02 09:55:00,39.06,39.08,39.03,39.06,10876.0,34.0231,34.0406,33.997,34.0231,10876.0
2020-06-02 10:00:00,39.05,39.08,38.96,39.02,25979.0,34.0144,34.0406,33.936,33.9883,25979.0
2020-06-02 10:05:00,39.03,39.08,39.03,39.07,9595.0,33.997,34.0406,33.997,34.0319,9595.0
2020-06-02 10:10:00,39.06,39.11,39.05,39.09,15373.0,34.0231,34.0667,34.0144,34.0493,15373.0
2020-06-02 10:15:00,39.08,39.12,39.05,39.12,18659.0,34.0406,34.0754,34.0144,34.0754,18659.0
2020-06-02 10:20:00,39.12,39.2,39.12,39.15,19580.0,34.0754,34.1451,34.0754,34.1015,19580.0
2020-06-02 10:25:00,39.16,39.17,39.12,39.17,18341.0,34.1103,34.119,34.0754,34.119,18341.0
2020-06-02 10:30:00,39.18,39.18,39.08,39.13,19136.0,34.1277,34.1277,34.0406,34.0841,19136.0
2020-06-02 10:35:00,39.12,39.17,39.11,39.13,14901.0,34.0754,34.119,34.0667,34.0841,14901.0
2020-06-02 10:40:00,39.13,39.16,39.1,39.11,11478.0,34.0841,34.1103,34.058,34.0667,11478.0
2020-06-02 10:45:00,39.12,39.14,39.06,39.09,10047.0,34.0754,34.0928,34.0231,34.0493,10047.0
2020-06-02 10:50:00,39.09,39.11,39.06,39.11,10647.0,34.0493,34.0667,34.0231,34.0667,10647.0
2020-06-02 10:55:00,39.13,39.22,39.12,39.21,16243.0,34.0841,34.1625,34.0754,34.1538,16243.0
2020-06-02 11:00:00,39.22,39.29,39.17,39.23,31897.0,34.1625,34.2235,34.119,34.1712,31897.0
2020-06-02 11:05:00,39.22,39.23,39.09,39.12,19800.0,34.1625,34.1712,34.0493,34.0754,19800.0
2020-06-02 11:10:00,39.12,39.18,39.11,39.12,18100.0,34.0754,34.1277,34.0667,34.0754,18100.0
2020-06-02 11:15:00,39.11,39.2,39.1,39.18,17980.0,34.0667,34.1451,34.058,34.1277,17980.0
2020-06-02 11:20:00,39.19,39.19,39.14,39.14,16645.0,34.1364,34.1364,34.0928,34.0928,16645.0
2020-06-02 11:25:00,39.14,39.19,39.14,39.18,42597.0,34.0928,34.1364,34.0928,34.1277,42597.0
2020-06-02 11:30:00,39.19,39.24,39.15,39.18,30919.0,34.1364,34.1799,34.1015,34.1277,30919.0
2020-06-02 11:35:00,39.2,39.24,39.19,39.2,24506.0,34.1451,34.1799,34.1364,34.1451,24506.0
2020-06-02 11:40:00,39.19,39.22,39.17,39.19,14769.0,34.1364,34.1625,34.119,34.1364,14769.0
2020-06-02 11:45:00,39.19,39.2,39.15,39.19,14242.0,34.1364,34.1451,34.1015,34.1364,14242.0
2020-06-02 11:50:00,39.18,39.18,39.12,39.12,16290.0,34.1277,34.1277,34.0754,34.0754,16290.0
2020-06-02 11:55:00,39.12,39.12,39.03,39.07,15245.0,34.0754,34.0754,33.997,34.0319,15245.0
2020-06-02 12:00:00,39.08,39.12,39.05,39.12,14279.0,34.0406,34.0754,34.0144,34.0754,14279.0
2020-06-02 12:05:00,39.12,39.15,39.11,39.14,9461.0,34.0754,34.1015,34.0667,34.0928,9461.0
2020-06-02 12:10:00,39.14,39.2,39.14,39.18,7093.0,34.0928,34.1451,34.0928,34.1277,7093.0
2020-06-02 12:15:00,39.18,39.2,39.16,39.17,11694.0,34.1277,34.1451,34.1103,34.119,11694.0
2020-06-02 12:20:00,39.16,39.17,39.1,39.11,9451.0,34.1103,34.119,34.058,34.0667,9451.0
2020-06-02 12:25:00,39.1,39.2,39.1,39.2,13951.0,34.058,34.1451,34.058,34.1451,13951.0
2020-06-02 12:30:00,39.19,39.23,39.19,39.21,11376.0,34.1364,34.1712,34.1364,34.1538,11376.0
2020-06-02 12:35:00,39.21,39.22,39.15,39.16,16075.0,34.1538,34.1625,34.1015,34.1103,16075.0
2020-06-02 12:40:00,39.16,39.19,39.15,39.16,13234.0,34.1103,34.1364,34.1015,34.1103,13234.0
2020-06-02 12:45:00,39.16,39.22,39.16,39.18,11712.0,34.1103,34.1625,34.1103,34.1277,11712.0
2020-06-02 12:50:00,39.18,39.18,39.13,39.16,15086.0,34.1277,34.1277,34.0841,34.1103,15086.0
2020-06-02 12:55:00,39.16,39.18,39.14,39.18,16307.0,34.1103,34.1277,34.0928,34.1277,16307.0
2020-06-02 13:00:00,39.18,39.18,39.14,39.17,11329.0,34.1277,34.1277,34.0928,34.119,11329.0
2020-06-02 13:05:00,39.17,39.23,39.17,39.23,10110.0,34.119,34.1712,34.119,34.1712,10110.0
2020-06-02 13:10:00,39.22,39.29,39.22,39.28,12633.0,34.1625,34.2235,34.1625,34.2148,12633.0
2020-06-02 13:15:00,39.27,39.29,39.25,39.26,11608.0,34.2061,34.2235,34.1886,34.1974,11608.0
2020-06-02 13:20:00,39.26,39.29,39.25,39.29,25747.0,34.1974,34.2235,34.1886,34.2235,25747.0
2020-06-02 13:25:00,39.29,39.3,39.25,39.26,13736.0,34.2235,34.2322,34.1886,34.1974,13736.0
2020-06-02 13:30:00,39.27,39.27,39.24,39.25,13825.0,34.2061,34.2061,34.1799,34.1886,13825.0
2020-06-02 13:35:00,39.25,39.28,39.24,39.28,12608.0,34.1886,34.2148,34.1799,34.2148,12608.0
2020-06-02 13:40:00,39.28,39.3,39.28,39.29,6110.0,34.2148,34.2322,34.2148,34.2235,6110.0
2020-06-02 13:45:00,39.3,39.3,39.26,39.27,23465.0,34.2322,34.2322,34.1974,34.2061,23465.0
2020-06-02 13:50:00,39.27,39.27,39.2,39.2,18970.0,34.2061,34.2061,34.1451,34.1451,18970.0
2020-06-02 13:55:00,39.2,39.24,39.19,39.23,12481.0,34.1451,34.1799,34.1364,34.1712,12481.0
2020-06-02 14:00:00,39.23,39.33,39.23,39.31,20107.0,34.1712,34.2583,34.1712,34.2409,20107.0
2020-06-02 14:05:00,39.3,39.3,39.26,39.29,15022.0,34.2322,34.2322,34.1974,34.2235,15022.0
2020-06-02 14:10:00,39.3,39.33,39.26,39.33,23440.0,34.2322,34.2583,34.1974,34.2583,23440.0
2020-06-02 14:15:00,39.32,39.35,39.3,39.34,25796.0,34.2496,34.2758,34.2322,34.267,25796.0
2020-06-02 14:20:00,39.33,39.38,39.3,39.36,35499.0,34.2583,34.3019,34.2322,34.2845,35499.0
2020-06-02 14:25:00,39.36,39.36,39.28,39.29,23873.0,34.2845,34.2845,34.2148,34.2235,23873.0
2020-06-02 14:30:00,39.28,39.28,39.2,39.23,18618.0,34.2148,34.2148,34.1451,34.1712,18618.0
2020-06-02 14:35:00,39.23,39.26,39.22,39.26,23970.0,34.1712,34.1974,34.1625,34.1974,23970.0
2020-06-02 14:40:00,39.26,39.33,39.25,39.33,13699.0,34.1974,34.2583,34.1886,34.2583,13699.0
2020-06-02 14:45:00,39.33,39.38,39.32,39.38,15255.0,34.2583,34.3019,34.2496,34.3019,15255.0
2020-06-02 14:50:00,39.38,39.39,39.34,39.35,26700.0,34.3019,34.3106,34.267,34.2758,26700.0
2020-06-02 14:55:00,39.35,39.39,39.34,39.36,16430.0,34.2758,34.3106,34.267,34.2845,16430.0
2020-06-02 15:00:00,39.36,39.43,39.36,39.38,30431.0,34.2845,34.3454,34.2845,34.3019,30431.0
2020-06-02 15:05:00,39.38,39.43,39.37,39.4,19103.0,34.3019,34.3454,34.2932,34.3193,19103.0
2020-06-02 15:10:00,39.4,39.46,39.39,39.45,33404.0,34.3193,34.3716,34.3106,34.3629,33404.0
2020-06-02 15:15:00,39.45,39.5,39.45,39.46,57397.0,34.3629,34.4064,34.3629,34.3716,57397.0
2020-06-02 15:20:00,39.46,39.54,39.45,39.52,63678.0,34.3716,34.4413,34.3629,34.4238,63678.0
2020-06-02 15:25:00,39.52,39.52,39.46,39.51,53341.0,34.4238,34.4238,34.3716,34.4151,53341.0
2020-06-02 15:30:00,39.51,39.63,39.51,39.58,76378.0,34.4151,34.5196,34.4151,34.4761,76378.0
2020-06-02 15:35:00,39.56,39.65,39.53,39.65,55522.0,34.4587,34.5371,34.4325,34.5371,55522.0
2020-06-02 15:40:00,39.64,39.66,39.62,39.65,70421.0,34.5284,34.5458,34.5109,34.5371,70421.0
2020-06-02 15:45:00,39.65,39.67,39.59,39.67,87341.0,34.5371,34.5545,34.4848,34.5545,87341.0
2020-06-02 15:50:00,39.67,39.71,39.64,39.68,106138.0,34.5545,34.5893,34.5284,34.5632,106138.0
2020-06-02 15:55:00,39.68,39.69,39.61,39.67,175585.0,34.5632,34.5719,34.5022,34.5545,175585.0
2020-06-03 09:30:00,40.0,40.35,39.94,40.31,135371.0,34.8419,35.1468,34.7897,35.112,135371.0
2020-06-03 09:35:00,40.31,40.33,40.14,40.28,32933.0,35.112,35.1294,34.9639,35.0858,32933.0
2020-06-03 09:40:00,40.29,40.34,40.21,40.33,14939.0,35.0945,35.1381,35.0249,35.1294,14939.0
2020-06-03 09:45:00,40.33,40.42,40.29,40.41,19003.0,35.1294,35.2078,35.0945,35.1991,19003.0
2020-06-03 09:50:00,40.42,40.45,40.23,40.23,16113.0,35.2078,35.2339,35.0423,35.0423,16113.0
2020-06-03 09:55:00,40.23,40.4,40.23,40.37,12366.0,35.0423,35.1904,35.0423,35.1642,12366.0
2020-06-03 10:00:00,40.37,40.39,40.22,40.27,17131.0,35.1642,35.1816,35.0336,35.0771,17131.0
2020-06-03 10:05:00,40.26,40.3,40.22,40.24,11246.0,35.0684,35.1032,35.0336,35.051,11246.0
2020-06-03 10:10:00,40.23,40.31,40.23,40.29,27811.0,35.0423,35.112,35.0423,35.0945,27811.0
2020-06-03 10:15:00,40.29,40.29,40.2,40.28,9707.0,35.0945,35.0945,35.0161,35.0858,9707.0
2020-06-03 10:20:00,40.28,40.4,40.28,40.4,7259.0,35.0858,35.1904,35.0858,35.1904,7259.0
2020-06-03 10:25:00,40.39,40.41,40.34,40.34,9712.0,35.1816,35.1991,35.1381,35.1381,9712.0
2020-06-03 10:30:00,40.34,40.34,40.22,40.24,14589.0,35.1381,35.1381,35.0336,35.051,14589.0
2020-06-03 10:35:00,40.23,40.26,40.21,40.25,8924.0,35.0423,35.0684,35.0249,35.0597,8924.0
2020-06-03 10:40:00,40.25,40.32,40.25,40.32,10165.0,35.0597,35.1207,35.0597,35.1207,10165.0
2020-06-03 10:45:00,40.32,40.36,40.29,40.3,9471.0,35.1207,35.1555,35.0945,35.1032,9471.0
2020-06-03 10:50:00,40.29,40.36,40.26,40.36,13256.0,35.0945,35.1555,35.0684,35.1555,13256.0
2020-06-03 10:55:00,40.36,40.38,40.31,40.32,9826.0,35.1555,35.1729,35.112,35.1207,9826.0
2020-06-03 11:00:00,40.33,40.41,40.32,40.39,14038.0,35.1294,35.1991,35.1207,35.1816,14038.0
2020-06-03 11:05:00,40.38,40.41,40.36,40.38,20095.0,35.1729,35.1991,35.1555,35.1729,20095.0
2020-06-03 11:10:00,40.37,40.42,40.34,40.4,18231.0,35.1642,35.2078,35.1381,35.1904,18231.0
2020-06-03 11:15:00,40.41,40.43,40.37,40.4,20855.0,35.1991,35.2165,35.1642,35.1904,20855.0
2020-06-03 11:20:00,40.39,40.41,40.33,40.37,14059.0,35.1816,35.1991,35.1294,35.1642,14059.0
2020-06-03 11:25:00,40.37,40.39,40.34,40.39,15990.0,35.1642,35.1816,35.1381,35.1816,15990.0
2020-06-03 11:30:00,40.4,40.47,40.38,40.46,25811.0,35.1904,35.2513,35.1729,35.2426,25811.0
2020-06-03 11:35:00,40.45,40.48,40.4,40.44,11010.0,35.2339,35.26,35.1904,35.2252,11010.0
2020-06-03 11:40:00,40.43,40.49,40.42,40.47,13347.0,35.2165,35.2687,35.2078,35.2513,13347.0
2020-06-03 11:45:00,40.48,40.53,40.46,40.51,21012.0,35.26,35.3036,35.2426,35.2862,21012.0
2020-06-03 11:50:00,40.5,40.53,40.43,40.48,26034.0,35.2775,35.3036,35.2165,35.26,26034.0
2020-06-03 11:55:00,40.48,40.52,40.45,40.52,9152.0,35.26,35.2949,35.2339,35.2949,9152.0
2020-06-03 12:00:00,40.51,40.52,40.44,40.48,21793.0,35.2862,35.2949,35.2252,35.26,21793.0
2020-06-03 12:05:00,40.49,40.53,40.48,40.52,10283.0,35.2687,35.3036,35.26,35.2949,10283.0
2020-06-03 12:10:00,40.53,40.54,40.48,40.49,29133.0,35.3036,35.3123,35.26,35.2687,29133.0
2020-06-03 12:15:00,40.5,40.5,40.44,40.47,13236.0,35.2775,35.2775,35.2252,35.2513,13236.0
2020-06-03 12:20:00,40.48,40.48,40.43,40.47,8345.0,35.26,35.26,35.2165,35.2513,8345.0
2020-06-03 12:25:00,40.47,40.52,40.45,40.52,16260.0,35.2513,35.2949,35.2339,35.2949,16260.0
2020-06-03 12:30:00,40.54,40.54,40.51,40.51,19428.0,35.3123,35.3123,35.2862,35.2862,19428.0
2020-06-03 12:35:00,40.51,40.51,40.41,40.44,10503.0,35.2862,35.2862,35.1991,35.2252,10503.0
2020-06-03 12:40:00,40.44,40.46,40.43,40.43,7249.0,35.2252,35.2426,35.2165,35.2165,7249.0
2020-06-03 12:45:00,40.43,40.44,40.34,40.35,8225.0,35.2165,35.2252,35.1381,35.1468,8225.0
2020-06-03 12:50:00,40.35,40.36,40.31,40.33,13265.0,35.1468,35.1555,35.112,35.1294,13265.0
2020-06-03 12:55:00,40.34,40.35,40.3,40.33,4458.0,35.1381,35.1468,35.1032,35.1294,4458.0
2020-06-03 13:00:00,40.34,40.36,40.28,40.31,7809.0,35.1381,35.1555,35.0858,35.112,7809.0
2020-06-03 13:05:00,40.32,40.34,40.3,40.34,7290.0,35.1207,35.1381,35.1032,35.1381,7290.0
2020-06-03 13:10:00,40.34,40.35,40.31,40.34,14440.0,35.1381,35.1468,35.112,35.1381,14440.0
2020-06-03 13:15:00,40.34,40.4,40.32,40.37,14611.0,35.1381,35.1904,35.1207,35.1642,14611.0
2020-06-03 13:20:00,40.38,40.46,40.38,40.45,14384.0,35.1729,35.2426,35.1729,35.2339,14384.0
2020-06-03 13:25:00,40.45,40.5,40.42,40.47,16458.0,35.2339,35.2775,35.2078,35.2513,16458.0
2020-06-03 13:30:00,40.48,40.52,40.47,40.51,10313.0,35.26,35.2949,35.2513,35.2862,10313.0
2020-06-03 13:35:00,40.51,40.52,40.47,40.5,27460.0,35.2862,35.2949,35.2513,35.2775,27460.0
2020-06-03 13:40:00,40.51,40.52,40.48,40.51,18184.0,35.2862,35.2949,35.26,35.2862,18184.0
2020-06-03 13:45:00,40.5,40.53,40.49,40.5,11817.0,35.2775,35.3036,35.2687,35.2775,11817.0
2020-06-03 13:50:00,40.49,40.51,40.47,40.47,8974.0,35.2687,35.2862,35.2513,35.2513,8974.0
2020-06-03 13:55:00,40.46,40.49,40.43,40.48,10884.0,35.2426,35.2687,35.2165,35.26,10884.0
2020-06-03 14:00:00,40.49,40.53,40.49,40.52,14341.0,35.2687,35.3036,35.2687,35.2949,14341.0
2020-06-03 14:05:00,40.52,40.52,40.47,40.48,7758.0,35.2949,35.2949,35.2513,35.26,7758.0
2020-06-03 14:10:00,40.48,40.52,40.48,40.5,10051.0,35.26,35.2949,35.26,35.2775,10051.0
2020-06-03 14:15:00,40.49,40.56,40.49,40.56,12349.0,35.2687,35.3297,35.2687,35.3297,12349.0
2020-06-03 14:20:00,40.57,40.62,40.55,40.61,12705.0,35.3384,35.382,35.321,35.3733,12705.0
2020-06-03 14:25:00,40.62,40.62,40.59,40.6,13439.0,35.382,35.382,35.3559,35.3646,13439.0
2020-06-03 14:30:00,40.59,40.61,40.55,40.58,16807.0,35.3559,35.3733,35.321,35.3471,16807.0
2020-06-03 14:35:00,40.58,40.63,40.58,40.61,10396.0,35.3471,35.3907,35.3471,35.3733,10396.0
2020-06-03 14:40:00,40.61,40.61,40.58,40.59,20289.0,35.3733,35.3733,35.3471,35.3559,20289.0
2020-06-03 14:45:00,40.59,40.62,40.57,40.58,19410.0,35.3559,35.382,35.3384,35.3471,19410.0
2020-06-03 14:50:00,40.58,40.6,40.54,40.58,13305.0,35.3471,35.3646,35.3123,35.3471,13305.0
2020-06-03 14:55:00,40.58,40.6,40.57,40.58,12979.0,35.3471,35.3646,35.3384,35.3471,12979.0
2020-06-03 15:00:00,40.57,40.59,40.55,40.58,10445.0,35.3384,35.3559,35.321,35.3471,10445.0
2020-06-03 15:05:00,40.57,40.58,40.52,40.53,25759.0,35.3384,35.3471,35.2949,35.3036,25759.0
2020-06-03 15:10:00,40.53,40.55,40.52,40.54,13129.0,35.3036,35.321,35.2949,35.3123,13129.0
2020-06-03 15:15:00,40.53,40.57,40.52,40.57,17539.0,35.3036,35.3384,35.2949,35.3384,17539.0
2020-06-03 15:20:00,40.56,40.57,40.51,40.56,19216.0,35.3297,35.3384,35.2862,35.3297,19216.0
2020-06-03 15:25:00,40.55,40.59,40.54,40.55,26281.0,35.321,35.3559,35.3123,35.321,26281.0
2020-06-03 15:30:00,40.55,40.58,40.5,40.56,35368.0,35.321,35.3471,35.2775,35.3297,35368.0
2020-06-03 15:35:00,40.57,40.59,40.53,40.58,28722.0,35.3384,35.3559,35.3036,35.3471,28722.0
2020-06-03 15:40:00,40.57,40.6,40.55,40.58,52348.0,35.3384,35.3646,35.321,35.3471,52348.0
2020-06-03 15:45:00,40.57,40.58,40.53,40.57,43083.0,35.3384,35.3471,35.3036,35.3384,43083.0
2020-06-03 15:50:00,40.57,40.61,40.55,40.59,77684.0,35.3384,35.3733,35.321,35.3559,77684.0
2020-06-03 15:55:00,40.59,40.6,40.5,40.51,134411.0,35.3559,35.3646,35.2775,35.2862,134411.0
2020-06-04 09:30:00,40.24,40.36,40.2,40.25,60613.0,35.051,35.1555,35.0161,35.0597,60613.0
2020-06-04 09:35:00,40.24,40.32,40.16,40.18,13653.0,35.051,35.1207,34.9813,34.9987,13653.0
2020-06-04 09:40:00,40.16,40.16,40.07,40.11,13467.0,34.9813,34.9813,34.9029,34.9377,13467.0
2020-06-04 09:45:00,40.12,40.17,40.03,40.07,17493.0,34.9465,34.99,34.8681,34.9029,17493.0
2020-06-04 09:50:00,40.08,40.22,40.08,40.22,11651.0,34.9116,35.0336,34.9116,35.0336,11651.0
2020-06-04 09:55:00,40.21,40.25,40.16,40.25,12555.0,35.0249,35.0597,34.9813,35.0597,12555.0
2020-06-04 10:00:00,40.26,40.4,40.26,40.4,16986.0,35.0684,35.1904,35.0684,35.1904,16986.0
2020-06-04 10:05:00,40.41,40.49,40.41,40.47,15966.0,35.1991,35.2687,35.1991,35.2513,15966.0
2020-06-04 10:10:00,40.45,40.48,40.43,40.46,10502.0,35.2339,35.26,35.2165,35.2426,10502.0
2020-06-04 10:15:00,40.46,40.6,40.46,40.59,10809.0,35.2426,35.3646,35.2426,35.3559,10809.0
2020-06-04 10:20:00,40.61,40.61,40.51,40.59,12650.0,35.3733,35.3733,35.2862,35.3559,12650.0
2020-06-04 10:25:00,40.59,40.68,40.57,40.68,14561.0,35.3559,35.4342,35.3384,35.4342,14561.0
2020-06-04 10:30:00,40.67,40.81,40.67,40.78,18659.0,35.4255,35.5475,35.4255,35.5214,18659.0
2020-06-04 10:35:00,40.78,40.84,40.72,40.76,15969.0,35.5214,35.5736,35.4691,35.5039,15969.0
2020-06-04 10:40:00,40.77,40.87,40.75,40.85,8512.0,35.5126,35.5997,35.4952,35.5823,8512.0
2020-06-04 10:45:00,40.85,40.92,40.82,40.91,20303.0,35.5823,35.6433,35.5562,35.6346,20303.0
2020-06-04 10:50:00,40.91,40.94,40.83,40.93,20146.0,35.6346,35.6607,35.5649,35.652,20146.0
2020-06-04 10:55:00,40.92,41.02,40.91,40.95,43579.0,35.6433,35.7304,35.6346,35.6694,43579.0
2020-06-04 11:00:00,40.94,40.98,40.89,40.97,18994.0,35.6607,35.6956,35.6172,35.6868,18994.0
2020-06-04 11:05:00,40.98,40.98,40.91,40.91,19912.0,35.6956,35.6956,35.6346,35.6346,19912.0
2020-06-04 11:10:00,40.89,40.89,40.8,40.84,20519.0,35.6172,35.6172,35.5388,35.5736,20519.0
2020-06-04 11:15:00,40.85,40.89,40.82,40.88,26178.0,35.5823,35.6172,35.5562,35.6085,26178.0
2020-06-04 11:20:00,40.89,40.94,40.86,40.87,24718.0,35.6172,35.6607,35.591,35.5997,24718.0
2020-06-04 11:25:00,40.87,40.88,40.8,40.87,17565.0,35.5997,35.6085,35.5388,35.5997,17565.0
2020-06-04 11:30:00,40.87,40.92,40.86,40.91,21201.0,35.5997,35.6433,35.591,35.6346,21201.0
2020-06-04 11:35:00,40.92,40.93,40.88,40.9,10420.0,35.6433,35.652,35.6085,35.6259,10420.0
2020-06-04 11:40:00,40.91,40.91,40.84,40.91,12137.0,35.6346,35.6346,35.5736,35.6346,12137.0
2020-06-04 11:45:00,40.92,40.92,40.78,40.8,14287.0,35.6433,35.6433,35.5214,35.5388,14287.0
2020-06-04 11:50:00,40.79,40.83,40.76,40.8,16017.0,35.5301,35.5649,35.5039,35.5388,16017.0
2020-06-04 11:55:00,40.8,40.82,40.75,40.79,18631.0,35.5388,35.5562,35.4952,35.5301,18631.0
2020-06-04 12:00:00,40.79,40.81,40.74,40.75,20665.0,35.5301,35.5475,35.4865,35.4952,20665.0
2020-06-04 12:05:00,40.75,40.8,40.74,40.77,11668.0,35.4952,35.5388,35.4865,35.5126,11668.0
2020-06-04 12:10:00,40.78,40.79,40.7,40.71,22397.0,35.5214,35.5301,35.4517,35.4604,22397.0
2020-06-04 12:15:00,40.71,40.73,40.67,40.7,13480.0,35.4604,35.4778,35.4255,35.4517,13480.0
2020-06-04 12:20:00,40.7,40.78,40.69,40.76,9805.0,35.4517,35.5214,35.443,35.5039,9805.0
2020-06-04 12:25:00,40.75,40.78,40.71,40.73,11519.0,35.4952,35.5214,35.4604,35.4778,11519.0
2020-06-04 12:30:00,40.72,40.75,40.68,40.7,17477.0,35.4691,35.4952,35.4342,35.4517,17477.0
2020-06-04 12:35:00,40.71,40.73,40.69,40.73,7620.0,35.4604,35.4778,35.443,35.4778,7620.0
2020-06-04 12:40:00,40.72,40.72,40.63,40.63,18397.0,35.4691,35.4691,35.3907,35.3907,18397.0
2020-06-04 12:45:00,40.64,40.65,40.56,40.57,11702.0,35.3994,35.4081,35.3297,35.3384,11702.0
2020-06-04 12:50:00,40.57,40.59,40.56,40.59,12542.0,35.3384,35.3559,35.3297,35.3559,12542.0
2020-06-04 12:55:00,40.59,40.59,40.53,40.55,25101.0,35.3559,35.3559,35.3036,35.321,25101.0
2020-06-04 13:00:00,40.55,40.56,40.47,40.48,13757.0,35.321,35.3297,35.2513,35.26,13757.0
2020-06-04 13:05:00,40.47,40.55,40.44,40.52,21871.0,35.2513,35.321,35.2252,35.2949,21871.0
2020-06-04 13:10:00,40.52,40.55,40.5,40.52,35153.0,35.2949,35.321,35.2775,35.2949,35153.0
2020-06-04 13:15:00,40.51,40.58,40.5,40.51,25029.0,35.2862,35.3471,35.2775,35.2862,25029.0
2020-06-04 13:20:00,40.5,40.52,40.45,40.45,12560.0,35.2775,35.2949,35.2339,35.2339,12560.0
2020-06-04 13:25:00,40.46,40.51,40.45,40.49,14578.0,35.2426,35.2862,35.2339,35.2687,14578.0
2020-06-04 13:30:00,40.49,40.6,40.49,40.6,11797.0,35.2687,35.3646,35.2687,35.3646,11797.0
2020-06-04 13:35:00,40.6,40.6,40.52,40.57,12816.0,35.3646,35.3646,35.2949,35.3384,12816.0
2020-06-04 13:40:00,40.58,40.65,40.58,40.63,11049.0,35.3471,35.4081,35.3471,35.3907,11049.0
2020-06-04 13:45:00,40.63,40.64,40.59,40.63,12212.0,35.3907,35.3994,35.3559,35.3907,12212.0
2020-06-04 13:50:00,40.63,40.68,40.62,40.68,12746.0,35.3907,35.4342,35.382,35.4342,12746.0
2020-06-04 13:55:00,40.69,40.69,40.66,40.68,8450.0,35.443,35.443,35.4168,35.4342,8450.0
2020-06-04 14:00:00,40.68,40.72,40.67,40.69,20784.0,35.4342,35.4691,35.4255,35.443,20784.0
2020-06-04 14:05:00,40.69,40.69,40.63,40.67,16322.0,35.443,35.443,35.3907,35.4255,16322.0
2020-06-04 14:10:00,40.68,40.72,40.65,40.72,9749.0,35.4342,35.4691,35.4081,35.4691,9749.0
2020-06-04 14:15:00,40.71,40.72,40.68,40.72,13767.0,35.4604,35.4691,35.4342,35.4691,13767.0
2020-06-04 14:20:00,40.72,40.74,40.68,40.73,12039.0,35.4691,35.4865,35.4342,35.4778,12039.0
2020-06-04 14:25:00,40.73,40.77,40.71,40.74,18159.0,35.4778,35.5126,35.4604,35.4865,18159.0
2020-06-04 14:30:00,40.75,40.76,40.64,40.67,12663.0,35.4952,35.5039,35.3994,35.4255,12663.0
2020-06-04 14:35:00,40.66,40.69,40.66,40.69,12928.0,35.4168,35.443,35.4168,35.443,12928.0
2020-06-04 14:40:00,40.69,40.73,40.66,40.7,13979.0,35.443,35.4778,35.4168,35.4517,13979.0
2020-06-04 14:45:00,40.69,40.81,40.68,40.8,14311.0,35.443,35.5475,35.4342,35.5388,14311.0
2020-06-04 14:50:00,40.8,40.86,40.77,40.82,16070.0,35.5388,35.591,35.5126,35.5562,16070.0
2020-06-04 14:55:00,40.83,40.84,40.75,40.77,21664.0,35.5649,35.5736,35.4952,35.5126,21664.0
2020-06-04 15:00:00,40.77,40.8,40.75,40.75,16661.0,35.5126,35.5388,35.4952,35.4952,16661.0
2020-06-04 15:05:00,40.75,40.78,40.7,40.77,21422.0,35.4952,35.5214,35.4517,35.5126,21422.0
2020-06-04 15:10:00,40.77,40.8,40.73,40.73,28987.0,35.5126,35.5388,35.4778,35.4778,28987.0
2020-06-04 15:15:00,40.73,40.75,40.67,40.73,29934.0,35.4778,35.4952,35.4255,35.4778,29934.0
2020-06-04 15:20:00,40.73,40.75,40.67,40.7,18758.0,35.4778,35.4952,35.4255,35.4517,18758.0
2020-06-04 15:25:00,40.7,40.76,40.66,40.76,23021.0,35.4517,35.5039,35.4168,35.5039,23021.0
2020-06-04 15:30:00,40.76,40.93,40.76,40.91,35154.0,35.5039,35.652,35.5039,35.6346,35154.0
2020-06-04 15:35:00,40.91,40.95,40.89,40.91,34297.0,35.6346,35.6694,35.6172,35.6346,34297.0
2020-06-04 15:40:00,40.91,40.95,40.87,40.91,32612.0,35.6346,35.6694,35.5997,35.6346,32612.0
2020-06-04 15:45:00,40.91,41.0,40.9,40.97,43368.0,35.6346,35.713,35.6259,35.6868,43368.0
2020-06-04 15:50:00,40.97,41.08,40.89,41.08,139545.0,35.6868,35.7827,35.6172,35.7827,139545.0
2020-06-04 15:55:00,41.08,41.16,41.06,41.14,240185.0,35.7827,35.8523,35.7652,35.8349,240185.0
2020-06-05 09:30:00,41.95,42.6,41.95,42.58,176898.0,36.5405,37.1067,36.5405,37.0892,176898.0
2020-06-05 09:35:00,42.6,42.61,42.42,42.51,53104.0,37.1067,37.1154,36.9499,37.0283,53104.0
2020-06-05 09:40:00,42.52,42.58,42.44,42.51,32411.0,37.037,37.0892,36.9673,37.0283,32411.0
2020-06-05 09:45:00,42.51,42.65,42.42,42.52,48719.0,37.0283,37.1502,36.9499,37.037,48719.0
2020-06-05 09:50:00,42.51,42.57,42.45,42.54,26908.0,37.0283,37.0805,36.976,37.0544,26908.0
2020-06-05 09:55:00,42.52,42.53,42.28,42.34,34811.0,37.037,37.0457,36.8279,36.8802,34811.0
2020-06-05 10:00:00,42.33,42.55,42.31,42.52,36740.0,36.8715,37.0631,36.8541,37.037,36740.0
2020-06-05 10:05:00,42.53,42.63,42.51,42.62,33346.0,37.0457,37.1328,37.0283,37.1241,33346.0
2020-06-05 10:10:00,42.63,42.66,42.5,42.62,24351.0,37.1328,37.1589,37.0196,37.1241,24351.0
2020-06-05 10:15:00,42.62,42.68,42.53,42.62,26379.0,37.1241,37.1763,37.0457,37.1241,26379.0
2020-06-05 10:20:00,42.63,42.67,42.56,42.56,28052.0,37.1328,37.1676,37.0718,37.0718,28052.0
2020-06-05 10:25:00,42.55,42.57,42.35,42.4,21880.0,37.0631,37.0805,36.8889,36.9324,21880.0
2020-06-05 10:30:00,42.39,42.4,42.31,42.31,20261.0,36.9237,36.9324,36.8541,36.8541,20261.0
2020-06-05 10:35:00,42.31,42.35,42.26,42.33,26439.0,36.8541,36.8889,36.8105,36.8715,26439.0
2020-06-05 10:40:00,42.33,42.43,42.3,42.43,11437.0,36.8715,36.9586,36.8453,36.9586,11437.0
2020-06-05 10:45:00,42.44,42.48,42.4,42.47,18906.0,36.9673,37.0021,36.9324,36.9934,18906.0
2020-06-05 10:50:00,42.47,42.55,42.45,42.48,22590.0,36.9934,37.0631,36.976,37.0021,22590.0
2020-06-05 10:55:00,42.49,42.55,42.48,42.54,28269.0,37.0108,37.0631,37.0021,37.0544,28269.0
2020-06-05 11:00:00,42.55,42.74,42.55,42.73,58344.0,37.0631,37.2286,37.0631,37.2199,58344.0
2020-06-05 11:05:00,42.74,42.82,42.74,42.76,26485.0,37.2286,37.2983,37.2286,37.246,26485.0
2020-06-05 11:10:00,42.78,42.82,42.74,42.77,18273.0,37.2634,37.2983,37.2286,37.2547,18273.0
2020-06-05 11:15:00,42.77,42.78,42.68,42.68,22631.0,37.2547,37.2634,37.1763,37.1763,22631.0
2020-06-05 11:20:00,42.68,42.79,42.68,42.78,18847.0,37.1763,37.2722,37.1763,37.2634,18847.0
2020-06-05 11:25:00,42.78,42.79,42.73,42.77,21837.0,37.2634,37.2722,37.2199,37.2547,21837.0
2020-06-05 11:30:00,42.78,42.88,42.67,42.68,31121.0,37.2634,37.3506,37.1676,37.1763,31121.0
2020-06-05 11:35:00,42.69,42.69,42.56,42.57,24841.0,37.1851,37.1851,37.0718,37.0805,24841.0
2020-06-05 11:40:00,42.56,42.56,42.47,42.52,28308.0,37.0718,37.0718,36.9934,37.037,28308.0
2020-06-05 11:45:00,42.52,42.55,42.5,42.55,14645.0,37.037,37.0631,37.0196,37.0631,14645.0
2020-06-05 11:50:00,42.54,42.61,42.51,42.58,19438.0,37.0544,37.1154,37.0283,37.0892,19438.0
2020-06-05 11:55:00,42.58,42.58,42.44,42.5,16088.0,37.0892,37.0892,36.9673,37.0196,16088.0
2020-06-05 12:00:00,42.5,42.54,42.48,42.5,16901.0,37.0196,37.0544,37.0021,37.0196,16901.0
2020-06-05 12:05:00,42.51,42.56,42.5,42.54,20218.0,37.0283,37.0718,37.0196,37.0544,20218.0
2020-06-05 12:10:00,42.54,42.54,42.45,42.46,18688.0,37.0544,37.0544,36.976,36.9847,18688.0
2020-06-05 12:15:00,42.46,42.48,42.41,42.44,22578.0,36.9847,37.0021,36.9412,36.9673,22578.0
2020-06-05 12:20:00,42.45,42.54,42.44,42.52,18375.0,36.976,37.0544,36.9673,37.037,18375.0
2020-06-05 12:25:00,42.51,42.58,42.51,42.58,17189.0,37.0283,37.0892,37.0283,37.0892,17189.0
2020-06-05 12:30:00,42.58,42.73,42.58,42.71,26835.0,37.0892,37.2199,37.0892,37.2025,26835.0
2020-06-05 12:35:00,42.72,42.8,42.7,42.79,11663.0,37.2112,37.2809,37.1938,37.2722,11663.0
2020-06-05 12:40:00,42.79,42.8,42.69,42.69,17079.0,37.2722,37.2809,37.1851,37.1851,17079.0
2020-06-05 12:45:00,42.71,42.71,42.69,42.71,7252.0,37.2025,37.2025,37.1851,37.2025,7252.0
2020-06-05 12:50:00,42.69,42.69,42.61,42.65,8915.0,37.1851,37.1851,37.1154,37.1502,8915.0
2020-06-05 12:55:00,42.65,42.69,42.64,42.69,8972.0,37.1502,37.1851,37.1415,37.1851,8972.0
2020-06-05 13:00:00,42.68,42.73,42.64,42.67,11712.0,37.1763,37.2199,37.1415,37.1676,11712.0
2020-06-05 13:05:00,42.68,42.71,42.66,42.66,8185.0,37.1763,37.2025,37.1589,37.1589,8185.0
2020-06-05 13:10:00,42.66,42.71,42.64,42.69,12549.0,37.1589,37.2025,37.1415,37.1851,12549.0
2020-06-05 13:15:00,42.69,42.77,42.69,42.77,16843.0,37.1851,37.2547,37.1851,37.2547,16843.0
2020-06-05 13:20:00,42.79,42.8,42.76,42.78,14372.0,37.2722,37.2809,37.246,37.2634,14372.0
2020-06-05 13:25:00,42.78,42.84,42.77,42.84,21971.0,37.2634,37.3157,37.2547,37.3157,21971.0
2020-06-05 13:30:00,42.84,42.84,42.79,42.8,16660.0,37.3157,37.3157,37.2722,37.2809,16660.0
2020-06-05 13:35:00,42.8,42.82,42.77,42.77,8546.0,37.2809,37.2983,37.2547,37.2547,8546.0
2020-06-05 13:40:00,42.77,42.84,42.76,42.84,19301.0,37.2547,37.3157,37.246,37.3157,19301.0
2020-06-05 13:45:00,42.83,42.86,42.77,42.77,14991.0,37.307,37.3331,37.2547,37.2547,14991.0
2020-06-05 13:50:00,42.77,42.81,42.76,42.81,16841.0,37.2547,37.2896,37.246,37.2896,16841.0
2020-06-05 13:55:00,42.81,42.81,42.74,42.76,13860.0,37.2896,37.2896,37.2286,37.246,13860.0
2020-06-05 14:00:00,42.77,42.85,42.76,42.84,19912.0,37.2547,37.3244,37.246,37.3157,19912.0
2020-06-05 14:05:00,42.84,42.84,42.8,42.82,12634.0,37.3157,37.3157,37.2809,37.2983,12634.0
2020-06-05 14:10:00,42.82,42.85,42.79,42.81,16992.0,37.2983,37.3244,37.2722,37.2896,16992.0
2020-06-05 14:15:00,42.81,42.82,42.78,42.8,12878.0,37.2896,37.2983,37.2634,37.2809,12878.0
2020-06-05 14:20:00,42.8,42.81,42.76,42.76,20086.0,37.2809,37.2896,37.246,37.246,20086.0
2020-06-05 14:25:00,42.77,42.79,42.74,42.78,28497.0,37.2547,37.2722,37.2286,37.2634,28497.0
2020-06-05 14:30:00,42.77,42.79,42.65,42.68,17872.0,37.2547,37.2722,37.1502,37.1763,17872.0
2020-06-05 14:35:00,42.67,42.73,42.61,42.72,25683.0,37.1676,37.2199,37.1154,37.2112,25683.0
2020-06-05 14:40:00,42.73,42.76,42.68,42.73,26041.0,37.2199,37.246,37.1763,37.2199,26041.0
2020-06-05 14:45:00,42.71,42.72,42.65,42.69,20228.0,37.2025,37.2112,37.1502,37.1851,20228.0
2020-06-05 14:50:00,42.69,42.72,42.63,42.65,23901.0,37.1851,37.2112,37.1328,37.1502,23901.0
2020-06-05 14:55:00,42.64,42.68,42.51,42.55,27255.0,37.1415,37.1763,37.0283,37.0631,27255.0
2020-06-05 15:00:00,42.55,42.64,42.54,42.63,25950.0,37.0631,37.1415,37.0544,37.1328,25950.0
2020-06-05 15:05:00,42.63,42.65,42.54,42.57,28060.0,37.1328,37.1502,37.0544,37.0805,28060.0
2020-06-05 15:10:00,42.56,42.56,42.51,42.54,39307.0,37.0718,37.0718,37.0283,37.0544,39307.0
2020-06-05 15:15:00,42.53,42.61,42.5,42.61,18525.0,37.0457,37.1154,37.0196,37.1154,18525.0
2020-06-05 15:20:00,42.62,42.65,42.58,42.64,22289.0,37.1241,37.1502,37.0892,37.1415,22289.0
2020-06-05 15:25:00,42.64,42.72,42.62,42.7,23078.0,37.1415,37.2112,37.1241,37.1938,23078.0
2020-06-05 15:30:00,42.71,42.71,42.58,42.59,33153.0,37.2025,37.2025,37.0892,37.0979,33153.0
2020-06-05 15:35:00,42.59,42.65,42.56,42.59,31835.0,37.0979,37.1502,37.0718,37.0979,31835.0
2020-06-05 15:40:00,42.58,42.58,42.5,42.54,41887.0,37.0892,37.0892,37.0196,37.0544,41887.0
2020-06-05 15:45:00,42.54,42.55,42.41,42.42,71919.0,37.0544,37.0631,36.9412,36.9499,71919.0
2020-06-05 15:50:00,42.43,42.54,42.42,42.52,106970.0,36.9586,37.0544,36.9499,37.037,106970.0
2020-06-05 15:55:00,42.52,42.56,42.47,42.5,219208.0,37.037,37.0718,36.9934,37.0196,219208.0
2020-06-08 09:30:00,42.52,42.92,42.52,42.68,159143.0,37.037,37.3854,37.037,37.1763,159143.0
2020-06-08 09:35:00,42.66,42.73,42.41,42.46,59094.0,37.1589,37.2199,36.9412,36.9847,59094.0
2020-06-08 09:40:00,42.47,42.59,42.4,42.59,36937.0,36.9934,37.0979,36.9324,37.0979,36937.0
2020-06-08 09:45:00,42.58,42.65,42.52,42.57,30459.0,37.0892,37.1502,37.037,37.0805,30459.0
2020-06-08 09:50:00,42.55,42.64,42.45,42.64,31280.0,37.0631,37.1415,36.976,37.1415,31280.0
2020-06-08 09:55:00,42.63,42.64,42.4,42.45,36816.0,37.1328,37.1415,36.9324,36.976,36816.0
2020-06-08 10:00:00,42.46,42.53,42.41,42.48,29369.0,36.9847,37.0457,36.9412,37.0021,29369.0
2020-06-08 10:05:00,42.48,42.52,42.41,42.45,28767.0,37.0021,37.037,36.9412,36.976,28767.0
2020-06-08 10:10:00,42.44,42.46,42.38,42.41,25739.0,36.9673,36.9847,36.915,36.9412,25739.0
2020-06-08 10:15:00,42.4,42.41,42.27,42.27,21403.0,36.9324,36.9412,36.8192,36.8192,21403.0
2020-06-08 10:20:00,42.27,42.31,42.18,42.19,30073.0,36.8192,36.8541,36.7408,36.7495,30073.0
2020-06-08 10:25:00,42.18,42.2,42.01,42.02,33935.0,36.7408,36.7582,36.5927,36.6015,33935.0
2020-06-08 10:30:00,42.01,42.03,41.95,41.97,28727.0,36.5927,36.6102,36.5405,36.5579,28727.0
2020-06-08 10:35:00,41.97,41.97,41.88,41.92,30865.0,36.5579,36.5579,36.4795,36.5143,30865.0
2020-06-08 10:40:00,41.9,42.11,41.89,42.09,20318.0,36.4969,36.6798,36.4882,36.6624,20318.0
2020-06-08 10:45:00,42.09,42.14,42.05,42.11,40966.0,36.6624,36.706,36.6276,36.6798,40966.0
2020-06-08 10:50:00,42.11,42.17,42.1,42.15,15915.0,36.6798,36.7321,36.6711,36.7147,15915.0
2020-06-08 10:55:00,42.15,42.22,42.15,42.19,31861.0,36.7147,36.7757,36.7147,36.7495,31861.0
2020-06-08 11:00:00,42.19,42.23,42.14,42.22,28608.0,36.7495,36.7844,36.706,36.7757,28608.0
2020-06-08 11:05:00,42.21,42.24,42.16,42.23,27398.0,36.7669,36.7931,36.7234,36.7844,27398.0
2020-06-08 11:10:00,42.22,42.24,42.19,42.21,22392.0,36.7757,36.7931,36.7495,36.7669,22392.0
2020-06-08 11:15:00,42.21,42.34,42.2,42.29,47679.0,36.7669,36.8802,36.7582,36.8366,47679.0
2020-06-08 11:20:00,42.28,42.31,42.23,42.28,55831.0,36.8279,36.8541,36.7844,36.8279,55831.0
2020-06-08 11:25:00,42.29,42.4,42.26,42.4,50329.0,36.8366,36.9324,36.8105,36.9324,50329.0
2020-06-08 11:30:00,42.4,42.42,42.34,42.39,47889.0,36.9324,36.9499,36.8802,36.9237,47889.0
2020-06-08 11:35:00,42.4,42.4,42.34,42.35,32390.0,36.9324,36.9324,36.8802,36.8889,32390.0
2020-06-08 11:40:00,42.35,42.45,42.34,42.45,53987.0,36.8889,36.976,36.8802,36.976,53987.0
2020-06-08 11:45:00,42.45,42.54,42.44,42.52,24167.0,36.976,37.0544,36.9673,37.037,24167.0
2020-06-08 11:50:00,42.52,42.54,42.48,42.5,36613.0,37.037,37.0544,37.0021,37.0196,36613.0
2020-06-08 11:55:00,42.5,42.52,42.49,42.5,18662.0,37.0196,37.037,37.0108,37.0196,18662.0
2020-06-08 12:00:00,42.5,42.55,42.48,42.48,35747.0,37.0196,37.0631,37.0021,37.0021,35747.0
2020-06-08 12:05:00,42.48,42.55,42.47,42.55,23356.0,37.0021,37.0631,36.9934,37.0631,23356.0
2020-06-08 12:10:00,42.54,42.55,42.44,42.45,22619.0,37.0544,37.0631,36.9673,36.976,22619.0
2020-06-08 12:15:00,42.45,42.5,42.43,42.49,29947.0,36.976,37.0196,36.9586,37.0108,29947.0
2020-06-08 12:20:00,42.48,42.51,42.45,42.48,24874.0,37.0021,37.0283,36.976,37.0021,24874.0
2020-06-08 12:25:00,42.48,42.49,42.44,42.48,17976.0,37.0021,37.0108,36.9673,37.0021,17976.0
2020-06-08 12:30:00,42.48,42.51,42.45,42.47,14146.0,37.0021,37.0283,36.976,36.9934,14146.0
2020-06-08 12:35:00,42.48,42.48,42.44,42.46,19617.0,37.0021,37.0021,36.9673,36.9847,19617.0
2020-06-08 12:40:00,42.46,42.5,42.45,42.48,48514.0,36.9847,37.0196,36.976,37.0021,48514.0
2020-06-08 12:45:00,42.48,42.51,42.45,42.49,44035.0,37.0021,37.0283,36.976,37.0108,44035.0
2020-06-08 12:50:00,42.49,42.5,42.47,42.47,17125.0,37.0108,37.0196,36.9934,36.9934,17125.0
2020-06-08 12:55:00,42.47,42.51,42.46,42.47,25607.0,36.9934,37.0283,36.9847,36.9934,25607.0
2020-06-08 13:00:00,42.48,42.5,42.46,42.48,36982.0,37.0021,37.0196,36.9847,37.0021,36982.0
2020-06-08 13:05:00,42.47,42.51,42.47,42.48,17465.0,36.9934,37.0283,36.9934,37.0021,17465.0
2020-06-08 13:10:00,42.48,42.53,42.48,42.52,21661.0,37.0021,37.0457,37.0021,37.037,21661.0
2020-06-08 13:15:00,42.52,42.53,42.47,42.47,23527.0,37.037,37.0457,36.9934,36.9934,23527.0
2020-06-08 13:20:00,42.48,42.53,42.47,42.51,20018.0,37.0021,37.0457,36.9934,37.0283,20018.0
2020-06-08 13:25:00,42.52,42.52,42.48,42.5,22965.0,37.037,37.037,37.0021,37.0196,22965.0
2020-06-08 13:30:00,42.5,42.55,42.43,42.54,36558.0,37.0196,37.0631,36.9586,37.0544,36558.0
2020-06-08 13:35:00,42.55,42.58,42.5,42.54,28782.0,37.0631,37.0892,37.0196,37.0544,28782.0
2020-06-08 13:40:00,42.55,42.55,42.5,42.51,23633.0,37.0631,37.0631,37.0196,37.0283,23633.0
2020-06-08 13:45:00,42.51,42.53,42.49,42.51,13651.0,37.0283,37.0457,37.0108,37.0283,13651.0
2020-06-08 13:50:00,42.51,42.53,42.48,42.51,24129.0,37.0283,37.0457,37.0021,37.0283,24129.0
2020-06-08 13:55:00,42.52,42.55,42.51,42.53,17665.0,37.037,37.0631,37.0283,37.0457,17665.0
2020-06-08 14:00:00,42.52,42.59,42.52,42.59,21871.0,37.037,37.0979,37.037,37.0979,21871.0
2020-06-08 14:05:00,42.59,42.61,42.58,42.61,16344.0,37.0979,37.1154,37.0892,37.1154,16344.0
2020-06-08 14:10:00,42.61,42.66,42.6,42.65,16856.0,37.1154,37.1589,37.1067,37.1502,16856.0
2020-06-08 14:15:00,42.65,42.73,42.65,42.72,37112.0,37.1502,37.2199,37.1502,37.2112,37112.0
2020-06-08 14:20:00,42.72,42.77,42.71,42.76,25098.0,37.2112,37.2547,37.2025,37.246,25098.0
2020-06-08 14:25:00,42.76,42.77,42.7,42.75,26062.0,37.246,37.2547,37.1938,37.2373,26062.0
2020-06-08 14:30:00,42.75,42.75,42.7,42.72,38967.0,37.2373,37.2373,37.1938,37.2112,38967.0
2020-06-08 14:35:00,42.72,42.76,42.7,42.76,52592.0,37.2112,37.246,37.1938,37.246,52592.0
2020-06-08 14:40:00,42.75,42.75,42.7,42.73,29703.0,37.2373,37.2373,37.1938,37.2199,29703.0
2020-06-08 14:45:00,42.73,42.75,42.7,42.73,108575.0,37.2199,37.2373,37.1938,37.2199,108575.0
2020-06-08 14:50:00,42.73,42.75,42.71,42.73,55429.0,37.2199,37.2373,37.2025,37.2199,55429.0
2020-06-08 14:55:00,42.73,42.78,42.72,42.77,75772.0,37.2199,37.2634,37.2112,37.2547,75772.0
2020-06-08 15:00:00,42.76,42.79,42.74,42.75,24852.0,37.246,37.2722,37.2286,37.2373,24852.0
2020-06-08 15:05:00,42.75,42.78,42.73,42.75,45854.0,37.2373,37.2634,37.2199,37.2373,45854.0
2020-06-08 15:10:00,42.76,42.78,42.74,42.76,35063.0,37.246,37.2634,37.2286,37.246,35063.0
2020-06-08 15:15:00,42.76,42.76,42.65,42.66,48642.0,37.246,37.246,37.1502,37.1589,48642.0
2020-06-08 15:20:00,42.66,42.77,42.66,42.77,70171.0,37.1589,37.2547,37.1589,37.2547,70171.0
2020-06-08 15:25:00,42.77,42.78,42.75,42.77,44047.0,37.2547,37.2634,37.2373,37.2547,44047.0
2020-06-08 15:30:00,42.77,42.85,42.76,42.81,46245.0,37.2547,37.3244,37.246,37.2896,46245.0
2020-06-08 15:35:00,42.82,42.86,42.81,42.86,40384.0,37.2983,37.3331,37.2896,37.3331,40384.0
2020-06-08 15:40:00,42.86,42.9,42.85,42.9,50857.0,37.3331,37.368,37.3244,37.368,50857.0
2020-06-08 15:45:00,42.9,42.91,42.84,42.86,102140.0,37.368,37.3767,37.3157,37.3331,102140.0
2020-06-08 15:50:00,42.87,42.91,42.84,42.87,162836.0,37.3418,37.3767,37.3157,37.3418,162836.0
2020-06-08 15:55:00,42.87,42.9,42.8,42.89,284118.0,37.3418,37.368,37.2809,37.3593,284118.0
2020-06-09 09:30:00,42.12,42.46,42.12,42.46,65331.0,36.6886,36.9847,36.6886,36.9847,65331.0
2020-06-09 09:35:00,42.46,42.54,42.33,42.33,42165.0,36.9847,37.0544,36.8715,36.8715,42165.0
2020-06-09 09:40:00,42.31,42.43,42.25,42.25,32925.0,36.8541,36.9586,36.8018,36.8018,32925.0
2020-06-09 09:45:00,42.26,42.31,42.16,42.22,25902.0,36.8105,36.8541,36.7234,36.7757,25902.0
2020-06-09 09:50:00,42.22,42.22,42.07,42.19,33119.0,36.7757,36.7757,36.645,36.7495,33119.0
2020-06-09 09:55:00,42.21,42.26,41.88,41.9,64577.0,36.7669,36.8105,36.4795,36.4969,64577.0
2020-06-09 10:00:00,41.9,42.1,41.9,42.1,33573.0,36.4969,36.6711,36.4969,36.6711,33573.0
2020-06-09 10:05:00,42.11,42.11,41.97,42.02,24787.0,36.6798,36.6798,36.5579,36.6015,24787.0
2020-06-09 10:10:00,42.02,42.14,42.0,42.12,21877.0,36.6015,36.706,36.584,36.6886,21877.0
2020-06-09 10:15:00,42.12,42.23,42.12,42.23,25718.0,36.6886,36.7844,36.6886,36.7844,25718.0
2020-06-09 10:20:00,42.24,42.33,42.22,42.32,12816.0,36.7931,36.8715,36.7757,36.8628,12816.0
2020-06-09 10:25:00,42.31,42.33,42.22,42.23,25793.0,36.8541,36.8715,36.7757,36.7844,25793.0
2020-06-09 10:30:00,42.22,42.29,42.22,42.27,26825.0,36.7757,36.8366,36.7757,36.8192,26825.0
2020-06-09 10:35:00,42.27,42.38,42.23,42.38,13744.0,36.8192,36.915,36.7844,36.915,13744.0
2020-06-09 10:40:00,42.38,42.47,42.37,42.37,70146.0,36.915,36.9934,36.9063,36.9063,70146.0
2020-06-09 10:45:00,42.36,42.53,42.35,42.53,19871.0,36.8976,37.0457,36.8889,37.0457,19871.0
2020-06-09 10:50:00,42.52,42.53,42.46,42.5,16639.0,37.037,37.0457,36.9847,37.0196,16639.0
2020-06-09 10:55:00,42.5,42.5,42.31,42.32,31464.0,37.0196,37.0196,36.8541,36.8628,31464.0
2020-06-09 11:00:00,42.32,42.4,42.26,42.39,38534.0,36.8628,36.9324,36.8105,36.9237,38534.0
2020-06-09 11:05:00,42.4,42.4,42.28,42.29,16843.0,36.9324,36.9324,36.8279,36.8366,16843.0
2020-06-09 11:10:00,42.3,42.3,42.26,42.27,26262.0,36.8453,36.8453,36.8105,36.8192,26262.0
2020-06-09 11:15:00,42.27,42.33,42.25,42.3,164046.0,36.8192,36.8715,36.8018,36.8453,164046.0
2020-06-09 11:20:00,42.32,42.36,42.29,42.34,41866.0,36.8628,36.8976,36.8366,36.8802,41866.0
2020-06-09 11:25:00,42.34,42.37,42.3,42.31,18837.0,36.8802,36.9063,36.8453,36.8541,18837.0
2020-06-09 11:30:00,42.31,42.31,42.25,42.27,38840.0,36.8541,36.8541,36.8018,36.8192,38840.0
2020-06-09 11:35:00,42.26,42.31,42.2,42.27,179835.0,36.8105,36.8541,36.7582,36.8192,179835.0
2020-06-09 11:40:00,42.27,42.35,42.27,42.35,23682.0,36.8192,36.8889,36.8192,36.8889,23682.0
2020-06-09 11:45:00,42.34,42.35,42.25,42.27,40496.0,36.8802,36.8889,36.8018,36.8192,40496.0
2020-06-09 11:50:00,42.27,42.35,42.26,42.33,17197.0,36.8192,36.8889,36.8105,36.8715,17197.0
2020-06-09 11:55:00,42.33,42.34,42.28,42.33,20350.0,36.8715,36.8802,36.8279,36.8715,20350.0
2020-06-09 12:00:00,42.33,42.34,42.26,42.27,23717.0,36.8715,36.8802,36.8105,36.8192,23717.0
2020-06-09 12:05:00,42.27,42.36,42.27,42.34,13808.0,36.8192,36.8976,36.8192,36.8802,13808.0
2020-06-09 12:10:00,42.35,42.4,42.33,42.33,16716.0,36.8889,36.9324,36.8715,36.8715,16716.0
2020-06-09 12:15:00,42.32,42.37,42.3,42.3,13040.0,36.8628,36.9063,36.8453,36.8453,13040.0
2020-06-09 12:20:00,42.31,42.36,42.3,42.35,13610.0,36.8541,36.8976,36.8453,36.8889,13610.0
2020-06-09 12:25:00,42.35,42.37,42.28,42.29,16060.0,36.8889,36.9063,36.8279,36.8366,16060.0
2020-06-09 12:30:00,42.28,42.34,42.28,42.33,14099.0,36.8279,36.8802,36.8279,36.8715,14099.0
2020-06-09 12:35:00,42.34,42.34,42.29,42.33,11312.0,36.8802,36.8802,36.8366,36.8715,11312.0
2020-06-09 12:40:00,42.32,42.34,42.28,42.29,13835.0,36.8628,36.8802,36.8279,36.8366,13835.0
2020-06-09 12:45:00,42.29,42.3,42.26,42.28,30036.0,36.8366,36.8453,36.8105,36.8279,30036.0
2020-06-09 12:50:00,42.27,42.29,42.27,42.29,8601.0,36.8192,36.8366,36.8192,36.8366,8601.0
2020-06-09 12:55:00,42.29,42.41,42.27,42.41,20724.0,36.8366,36.9412,36.8192,36.9412,20724.0
2020-06-09 13:00:00,42.41,42.42,42.4,42.42,23371.0,36.9412,36.9499,36.9324,36.9499,23371.0
2020-06-09 13:05:00,42.41,42.42,42.39,42.39,22510.0,36.9412,36.9499,36.9237,36.9237,22510.0
2020-06-09 13:10:00,42.39,42.45,42.39,42.43,22543.0,36.9237,36.976,36.9237,36.9586,22543.0
2020-06-09 13:15:00,42.43,42.47,42.42,42.46,15900.0,36.9586,36.9934,36.9499,36.9847,15900.0
2020-06-09 13:20:00,42.45,42.53,42.45,42.52,13591.0,36.976,37.0457,36.976,37.037,13591.0
2020-06-09 13:25:00,42.52,42.53,42.5,42.51,15054.0,37.037,37.0457,37.0196,37.0283,15054.0
2020-06-09 13:30:00,42.51,42.53,42.48,42.5,31430.0,37.0283,37.0457,37.0021,37.0196,31430.0
2020-06-09 13:35:00,42.5,42.51,42.49,42.5,14401.0,37.0196,37.0283,37.0108,37.0196,14401.0
2020-06-09 13:40:00,42.49,42.56,42.49,42.55,28222.0,37.0108,37.0718,37.0108,37.0631,28222.0
2020-06-09 13:45:00,42.55,42.55,42.48,42.5,28802.0,37.0631,37.0631,37.0021,37.0196,28802.0
2020-06-09 13:50:00,42.5,42.54,42.49,42.5,31084.0,37.0196,37.0544,37.0108,37.0196,31084.0
2020-06-09 13:55:00,42.49,42.56,42.49,42.52,56470.0,37.0108,37.0718,37.0108,37.037,56470.0
2020-06-09 14:00:00,42.53,42.55,42.45,42.54,60454.0,37.0457,37.0631,36.976,37.0544,60454.0
2020-06-09 14:05:00,42.55,42.55,42.43,42.44,18877.0,37.0631,37.0631,36.9586,36.9673,18877.0
2020-06-09 14:10:00,42.43,42.5,42.42,42.44,25946.0,36.9586,37.0196,36.9499,36.9673,25946.0
2020-06-09 14:15:00,42.45,42.47,42.4,42.41,22028.0,36.976,36.9934,36.9324,36.9412,22028.0
2020-06-09 14:20:00,42.4,42.41,42.33,42.33,28331.0,36.9324,36.9412,36.8715,36.8715,28331.0
2020-06-09 14:25:00,42.33,42.39,42.3,42.36,28269.0,36.8715,36.9237,36.8453,36.8976,28269.0
2020-06-09 14:30:00,42.36,42.39,42.34,42.37,20190.0,36.8976,36.9237,36.8802,36.9063,20190.0
2020-06-09 14:35:00,42.37,42.37,42.32,42.36,15774.0,36.9063,36.9063,36.8628,36.8976,15774.0
2020-06-09 14:40:00,42.36,42.36,42.32,42.33,17218.0,36.8976,36.8976,36.8628,36.8715,17218.0
2020-06-09 14:45:00,42.33,42.48,42.32,42.48,41957.0,36.8715,37.0021,36.8628,37.0021,41957.0
2020-06-09 14:50:00,42.48,42.52,42.47,42.51,31682.0,37.0021,37.037,36.9934,37.0283,31682.0
2020-06-09 14:55:00,42.5,42.52,42.45,42.52,23809.0,37.0196,37.037,36.976,37.037,23809.0
2020-06-09 15:00:00,42.52,42.54,42.45,42.46,30550.0,37.037,37.0544,36.976,36.9847,30550.0
2020-06-09 15:05:00,42.47,42.49,42.45,42.49,22087.0,36.9934,37.0108,36.976,37.0108,22087.0
2020-06-09 15:10:00,42.49,42.52,42.45,42.51,29969.0,37.0108,37.037,36.976,37.0283,29969.0
2020-06-09 15:15:00,42.52,42.61,42.51,42.57,41422.0,37.037,37.1154,37.0283,37.0805,41422.0
2020-06-09 15:20:00,42.57,42.66,42.56,42.64,42269.0,37.0805,37.1589,37.0718,37.1415,42269.0
2020-06-09 15:25:00,42.65,42.7,42.64,42.69,30936.0,37.1502,37.1938,37.1415,37.1851,30936.0
2020-06-09 15:30:00,42.68,42.69,42.6,42.61,88862.0,37.1763,37.1851,37.1067,37.1154,88862.0
2020-06-09 15:35:00,42.61,42.66,42.55,42.59,69396.0,37.1154,37.1589,37.0631,37.0979,69396.0
2020-06-09 15:40:00,42.59,42.65,42.55,42.55,49838.0,37.0979,37.1502,37.0631,37.0631,49838.0
2020-06-09 15:45:00,42.55,42.56,42.46,42.47,71288.0,37.0631,37.0718,36.9847,36.9934,71288.0
2020-06-09 15:50:00,42.46,42.47,42.36,42.38,146112.0,36.9847,36.9934,36.8976,36.915,146112.0
2020-06-09 15:55:00,42.38,42.44,42.36,42.4,257262.0,36.915,36.9673,36.8976,36.9324,257262.0
2020-06-10 09:30:00,42.31,42.4,42.1,42.1,58480.0,36.8541,36.9324,36.6711,36.6711,58480.0
2020-06-10 09:35:00,42.1,42.12,41.92,41.92,25808.0,36.6711,36.6886,36.5143,36.5143,25808.0
2020-06-10 09:40:00,41.9,41.93,41.82,41.87,47898.0,36.4969,36.5231,36.4272,36.4708,47898.0
2020-06-10 09:45:00,41.85,41.99,41.84,41.98,41582.0,36.4534,36.5753,36.4447,36.5666,41582.0
2020-06-10 09:50:00,41.99,42.01,41.87,41.96,59511.0,36.5753,36.5927,36.4708,36.5492,59511.0
2020-06-10 09:55:00,41.97,42.05,41.88,42.03,23740.0,36.5579,36.6276,36.4795,36.6102,23740.0
2020-06-10 10:00:00,42.02,42.06,42.0,42.05,17682.0,36.6015,36.6363,36.584,36.6276,17682.0
2020-06-10 10:05:00,42.08,42.08,42.01,42.05,20912.0,36.6537,36.6537,36.5927,36.6276,20912.0
2020-06-10 10:10:00,42.05,42.06,41.92,41.94,34224.0,36.6276,36.6363,36.5143,36.5318,34224.0
2020-06-10 10:15:00,41.95,42.03,41.91,41.93,33395.0,36.5405,36.6102,36.5056,36.5231,33395.0
2020-06-10 10:20:00,41.91,41.94,41.85,41.89,33400.0,36.5056,36.5318,36.4534,36.4882,33400.0
2020-06-10 10:25:00,41.89,42.08,41.88,42.04,34668.0,36.4882,36.6537,36.4795,36.6189,34668.0
2020-06-10 10:30:00,42.03,42.05,41.93,41.99,34370.0,36.6102,36.6276,36.5231,36.5753,34370.0
2020-06-10 10:35:00,42.02,42.1,41.97,42.09,18789.0,36.6015,36.6711,36.5579,36.6624,18789.0
2020-06-10 10:40:00,42.09,42.11,41.98,42.0,19997.0,36.6624,36.6798,36.5666,36.584,19997.0
2020-06-10 10:45:00,42.0,42.01,41.84,41.86,24702.0,36.584,36.5927,36.4447,36.4621,24702.0
2020-06-10 10:50:00,41.86,41.88,41.75,41.77,54308.0,36.4621,36.4795,36.3663,36.3837,54308.0
2020-06-10 10:55:00,41.76,41.82,41.71,41.81,46579.0,36.375,36.4272,36.3314,36.4185,46579.0
2020-06-10 11:00:00,41.8,41.91,41.8,41.91,35976.0,36.4098,36.5056,36.4098,36.5056,35976.0
2020-06-10 11:05:00,41.91,42.05,41.91,42.01,29540.0,36.5056,36.6276,36.5056,36.5927,29540.0
2020-06-10 11:10:00,42.02,42.03,41.89,41.97,28306.0,36.6015,36.6102,36.4882,36.5579,28306.0
2020-06-10 11:15:00,42.0,42.03,41.96,42.03,15718.0,36.584,36.6102,36.5492,36.6102,15718.0
2020-06-10 11:20:00,42.04,42.06,42.02,42.04,17115.0,36.6189,36.6363,36.6015,36.6189,17115.0
2020-06-10 11:25:00,42.03,42.04,42.01,42.02,12229.0,36.6102,36.6189,36.5927,36.6015,12229.0
2020-06-10 11:30:00,42.02,42.05,41.99,41.99,22713.0,36.6015,36.6276,36.5753,36.5753,22713.0
2020-06-10 11:35:00,41.98,42.06,41.9,42.06,17223.0,36.5666,36.6363,36.4969,36.6363,17223.0
2020-06-10 11:40:00,42.07,42.12,42.02,42.03,18906.0,36.645,36.6886,36.6015,36.6102,18906.0
2020-06-10 11:45:00,42.05,42.07,41.96,41.97,23181.0,36.6276,36.645,36.5492,36.5579,23181.0
2020-06-10 11:50:00,41.97,42.02,41.96,41.99,16281.0,36.5579,36.6015,36.5492,36.5753,16281.0
2020-06-10 11:55:00,41.98,41.99,41.91,41.94,11811.0,36.5666,36.5753,36.5056,36.5318,11811.0
2020-06-10 12:00:00,41.94,42.04,41.91,42.02,26132.0,36.5318,36.6189,36.5056,36.6015,26132.0
2020-06-10 12:05:00,42.02,42.02,41.9,41.94,14741.0,36.6015,36.6015,36.4969,36.5318,14741.0
2020-06-10 12:10:00,41.95,42.05,41.92,41.93,95748.0,36.5405,36.6276,36.5143,36.5231,95748.0
2020-06-10 12:15:00,41.92,41.96,41.88,41.96,19340.0,36.5143,36.5492,36.4795,36.5492,19340.0
2020-06-10 12:20:00,41.95,41.96,41.9,41.93,15269.0,36.5405,36.5492,36.4969,36.5231,15269.0
2020-06-10 12:25:00,41.93,41.93,41.86,41.86,17824.0,36.5231,36.5231,36.4621,36.4621,17824.0
2020-06-10 12:30:00,41.85,41.87,41.84,41.85,23540.0,36.4534,36.4708,36.4447,36.4534,23540.0
2020-06-10 12:35:00,41.85,41.85,41.79,41.83,14740.0,36.4534,36.4534,36.4011,36.436,14740.0
2020-06-10 12:40:00,41.83,41.84,41.8,41.83,14899.0,36.436,36.4447,36.4098,36.436,14899.0
2020-06-10 12:45:00,41.83,41.83,41.76,41.77,10811.0,36.436,36.436,36.375,36.3837,10811.0
2020-06-10 12:50:00,41.77,41.82,41.77,41.82,14797.0,36.3837,36.4272,36.3837,36.4272,14797.0
2020-06-10 12:55:00,41.82,41.83,41.75,41.76,26792.0,36.4272,36.436,36.3663,36.375,26792.0
2020-06-10 13:00:00,41.75,41.8,41.74,41.79,16862.0,36.3663,36.4098,36.3576,36.4011,16862.0
2020-06-10 13:05:00,41.79,41.81,41.77,41.8,12058.0,36.4011,36.4185,36.3837,36.4098,12058.0
2020-06-10 13:10:00,41.8,41.82,41.76,41.79,23301.0,36.4098,36.4272,36.375,36.4011,23301.0
2020-06-10 13:15:00,41.78,41.85,41.77,41.8,31450.0,36.3924,36.4534,36.3837,36.4098,31450.0
2020-06-10 13:20:00,41.8,41.81,41.76,41.78,47135.0,36.4098,36.4185,36.375,36.3924,47135.0
2020-06-10 13:25:00,41.77,41.78,41.73,41.73,32865.0,36.3837,36.3924,36.3488,36.3488,32865.0
2020-06-10 13:30:00,41.73,41.78,41.69,41.7,20351.0,36.3488,36.3924,36.314,36.3227,20351.0
2020-06-10 13:35:00,41.7,41.7,41.65,41.69,25740.0,36.3227,36.3227,36.2792,36.314,25740.0
2020-06-10 13:40:00,41.69,41.77,41.66,41.68,102331.0,36.314,36.3837,36.2879,36.3053,102331.0
2020-06-10 13:45:00,41.69,41.72,41.62,41.69,68790.0,36.314,36.3401,36.253,36.314,68790.0
2020-06-10 13:50:00,41.69,41.79,41.68,41.77,36386.0,36.314,36.4011,36.3053,36.3837,36386.0
2020-06-10 13:55:00,41.76,41.76,41.7,41.7,21466.0,36.375,36.375,36.3227,36.3227,21466.0
2020-06-10 14:00:00,41.71,42.01,41.61,41.96,37858.0,36.3314,36.5927,36.2443,36.5492,37858.0
2020-06-10 14:05:00,41.96,42.04,41.82,41.88,17723.0,36.5492,36.6189,36.4272,36.4795,17723.0
2020-06-10 14:10:00,41.9,41.95,41.9,41.94,19988.0,36.4969,36.5405,36.4969,36.5318,19988.0
2020-06-10 14:15:00,41.94,41.98,41.91,41.93,21241.0,36.5318,36.5666,36.5056,36.5231,21241.0
2020-06-10 14:20:00,41.92,41.92,41.82,41.84,19288.0,36.5143,36.5143,36.4272,36.4447,19288.0
2020-06-10 14:25:00,41.84,41.9,41.84,41.89,14480.0,36.4447,36.4969,36.4447,36.4882,14480.0
2020-06-10 14:30:00,41.89,41.89,41.74,41.74,17689.0,36.4882,36.4882,36.3576,36.3576,17689.0
2020-06-10 14:35:00,41.74,41.77,41.69,41.69,20413.0,36.3576,36.3837,36.314,36.314,20413.0
2020-06-10 14:40:00,41.7,41.78,41.56,41.78,40604.0,36.3227,36.3924,36.2008,36.3924,40604.0
2020-06-10 14:45:00,41.78,41.78,41.6,41.61,29167.0,36.3924,36.3924,36.2356,36.2443,29167.0
2020-06-10 14:50:00,41.6,41.64,41.34,41.41,114871.0,36.2356,36.2705,36.0091,36.0701,114871.0
2020-06-10 14:55:00,41.4,41.47,41.34,41.43,36645.0,36.0614,36.1224,36.0091,36.0875,36645.0
2020-06-10 15:00:00,41.42,41.44,41.28,41.3,68447.0,36.0788,36.0962,35.9569,35.9743,68447.0
2020-06-10 15:05:00,41.3,41.48,41.3,41.43,72595.0,35.9743,36.1311,35.9743,36.0875,72595.0
2020-06-10 15:10:00,41.44,41.53,41.4,41.52,60430.0,36.0962,36.1746,36.0614,36.1659,60430.0
2020-06-10 15:15:00,41.53,41.6,41.53,41.6,28846.0,36.1746,36.2356,36.1746,36.2356,28846.0
2020-06-10 15:20:00,41.59,41.6,41.47,41.49,32156.0,36.2269,36.2356,36.1224,36.1398,32156.0
2020-06-10 15:25:00,41.5,41.68,41.46,41.67,43044.0,36.1485,36.3053,36.1137,36.2966,43044.0
2020-06-10 15:30:00,41.67,41.69,41.6,41.63,37379.0,36.2966,36.314,36.2356,36.2617,37379.0
2020-06-10 15:35:00,41.63,41.63,41.5,41.54,55779.0,36.2617,36.2617,36.1485,36.1833,55779.0
2020-06-10 15:40:00,41.54,41.55,41.48,41.52,62469.0,36.1833,36.1921,36.1311,36.1659,62469.0
2020-06-10 15:45:00,41.52,41.54,41.39,41.51,103646.0,36.1659,36.1833,36.0527,36.1572,103646.0
2020-06-10 15:50:00,41.5,41.52,41.41,41.47,205592.0,36.1485,36.1659,36.0701,36.1224,205592.0
2020-06-10 15:55:00,41.48,41.48,41.28,41.34,309735.0,36.1311,36.1311,35.9569,36.0091,309735.0
2020-06-11 09:30:00,40.15,40.39,40.01,40.15,109226.0,34.9726,35.1816,34.8506,34.9726,109226.0
2020-06-11 09:35:00,40.16,40.3,40.06,40.11,33438.0,34.9813,35.1032,34.8942,34.9377,33438.0
2020-06-11 09:40:00,40.12,40.24,40.04,40.13,28520.0,34.9465,35.051,34.8768,34.9552,28520.0
2020-06-11 09:45:00,40.14,40.29,39.96,40.08,45384.0,34.9639,35.0945,34.8071,34.9116,45384.0
2020-06-11 09:50:00,40.09,40.26,40.01,40.25,18287.0,34.9203,35.0684,34.8506,35.0597,18287.0
2020-06-11 09:55:00,40.24,40.3,40.16,40.16,20355.0,35.051,35.1032,34.9813,34.9813,20355.0
2020-06-11 10:00:00,40.15,40.21,40.02,40.02,42815.0,34.9726,35.0249,34.8594,34.8594,42815.0
2020-06-11 10:05:00,40.02,40.04,39.94,39.99,35157.0,34.8594,34.8768,34.7897,34.8332,35157.0
2020-06-11 10:10:00,39.96,40.08,39.96,40.01,16152.0,34.8071,34.9116,34.8071,34.8506,16152.0
2020-06-11 10:15:00,39.98,40.04,39.88,39.9,19364.0,34.8245,34.8768,34.7374,34.7548,19364.0
2020-06-11 10:20:00,39.9,39.95,39.87,39.88,64425.0,34.7548,34.7984,34.7287,34.7374,64425.0
2020-06-11 10:25:00,39.86,39.86,39.73,39.74,32289.0,34.72,34.72,34.6067,34.6155,32289.0
2020-06-11 10:30:00,39.74,39.91,39.72,39.81,45456.0,34.6155,34.7635,34.598,34.6764,45456.0
2020-06-11 10:35:00,39.81,39.81,39.7,39.72,27076.0,34.6764,34.6764,34.5806,34.598,27076.0
2020-06-11 10:40:00,39.72,39.75,39.63,39.64,26954.0,34.598,34.6242,34.5196,34.5284,26954.0
2020-06-11 10:45:00,39.62,39.64,39.52,39.52,55019.0,34.5109,34.5284,34.4238,34.4238,55019.0
2020-06-11 10:50:00,39.52,39.55,39.48,39.51,31057.0,34.4238,34.45,34.389,34.4151,31057.0
2020-06-11 10:55:00,39.5,39.5,39.42,39.47,35677.0,34.4064,34.4064,34.3367,34.3803,35677.0
2020-06-11 11:00:00,39.46,39.52,39.41,39.52,32098.0,34.3716,34.4238,34.328,34.4238,32098.0
2020-06-11 11:05:00,39.52,39.69,39.51,39.53,38537.0,34.4238,34.5719,34.4151,34.4325,38537.0
2020-06-11 11:10:00,39.52,39.61,39.46,39.47,20310.0,34.4238,34.5022,34.3716,34.3803,20310.0
2020-06-11 11:15:00,39.47,39.61,39.47,39.6,23710.0,34.3803,34.5022,34.3803,34.4935,23710.0
2020-06-11 11:20:00,39.6,39.63,39.47,39.5,17544.0,34.4935,34.5196,34.3803,34.4064,17544.0
2020-06-11 11:25:00,39.5,39.54,39.47,39.53,30429.0,34.4064,34.4413,34.3803,34.4325,30429.0
2020-06-11 11:30:00,39.54,39.58,39.49,39.54,23815.0,34.4413,34.4761,34.3977,34.4413,23815.0
2020-06-11 11:35:00,39.54,39.56,39.48,39.48,20214.0,34.4413,34.4587,34.389,34.389,20214.0
2020-06-11 11:40:00,39.49,39.58,39.49,39.55,25661.0,34.3977,34.4761,34.3977,34.45,25661.0
2020-06-11 11:45:00,39.56,39.56,39.42,39.44,26148.0,34.4587,34.4587,34.3367,34.3541,26148.0
2020-06-11 11:50:00,39.43,39.47,39.37,39.45,59747.0,34.3454,34.3803,34.2932,34.3629,59747.0
2020-06-11 11:55:00,39.45,39.54,39.44,39.53,22160.0,34.3629,34.4413,34.3541,34.4325,22160.0
2020-06-11 12:00:00,39.52,39.55,39.44,39.5,18450.0,34.4238,34.45,34.3541,34.4064,18450.0
2020-06-11 12:05:00,39.51,39.56,39.36,39.37,15662.0,34.4151,34.4587,34.2845,34.2932,15662.0
2020-06-11 12:10:00,39.38,39.39,39.34,39.34,14206.0,34.3019,34.3106,34.267,34.267,14206.0
2020-06-11 12:15:00,39.35,39.35,39.28,39.33,28355.0,34.2758,34.2758,34.2148,34.2583,28355.0
2020-06-11 12:20:00,39.33,39.38,39.3,39.32,20613.0,34.2583,34.3019,34.2322,34.2496,20613.0
2020-06-11 12:25:00,39.31,39.33,39.27,39.3,16066.0,34.2409,34.2583,34.2061,34.2322,16066.0
2020-06-11 12:30:00,39.3,39.51,39.29,39.42,12134.0,34.2322,34.4151,34.2235,34.3367,12134.0
2020-06-11 12:35:00,39.42,39.47,39.41,39.41,13270.0,34.3367,34.3803,34.328,34.328,13270.0
2020-06-11 12:40:00,39.4,39.41,39.31,39.31,10203.0,34.3193,34.328,34.2409,34.2409,10203.0
2020-06-11 12:45:00,39.32,39.37,39.26,39.3,16363.0,34.2496,34.2932,34.1974,34.2322,16363.0
2020-06-11 12:50:00,39.27,39.28,39.21,39.21,13556.0,34.2061,34.2148,34.1538,34.1538,13556.0
2020-06-11 12:55:00,39.18,39.25,39.15,39.25,21798.0,34.1277,34.1886,34.1015,34.1886,21798.0
2020-06-11 13:00:00,39.26,39.37,39.24,39.35,14531.0,34.1974,34.2932,34.1799,34.2758,14531.0
2020-06-11 13:05:00,39.34,39.34,39.25,39.29,15710.0,34.267,34.267,34.1886,34.2235,15710.0
2020-06-11 13:10:00,39.28,39.31,39.22,39.27,20855.0,34.2148,34.2409,34.1625,34.2061,20855.0
2020-06-11 13:15:00,39.27,39.37,39.25,39.31,17132.0,34.2061,34.2932,34.1886,34.2409,17132.0
2020-06-11 13:20:00,39.32,39.33,39.25,39.27,10292.0,34.2496,34.2583,34.1886,34.2061,10292.0
2020-06-11 13:25:00,39.28,39.29,39.15,39.16,20366.0,34.2148,34.2235,34.1015,34.1103,20366.0
2020-06-11 13:30:00,39.17,39.21,39.11,39.16,15529.0,34.119,34.1538,34.0667,34.1103,15529.0
2020-06-11 13:35:00,39.16,39.16,39.05,39.06,24377.0,34.1103,34.1103,34.0144,34.0231,24377.0
2020-06-11 13:40:00,39.06,39.1,39.01,39.02,14019.0,34.0231,34.058,33.9796,33.9883,14019.0
2020-06-11 13:45:00,39.03,39.09,39.01,39.07,28627.0,33.997,34.0493,33.9796,34.0319,28627.0
2020-06-11 13:50:00,39.08,39.14,39.07,39.13,20727.0,34.0406,34.0928,34.0319,34.0841,20727.0
2020-06-11 13:55:00,39.13,39.2,39.08,39.13,13037.0,34.0841,34.1451,34.0406,34.0841,13037.0
2020-06-11 14:00:00,39.13,39.14,38.97,38.98,20905.0,34.0841,34.0928,33.9448,33.9535,20905.0
2020-06-11 14:05:00,38.98,39.09,38.98,39.03,32348.0,33.9535,34.0493,33.9535,33.997,32348.0
2020-06-11 14:10:00,39.03,39.07,39.02,39.05,20703.0,33.997,34.0319,33.9883,34.0144,20703.0
2020-06-11 14:15:00,39.02,39.08,39.02,39.06,20513.0,33.9883,34.0406,33.9883,34.0231,20513.0
2020-06-11 14:20:00,39.05,39.12,39.04,39.11,18787.0,34.0144,34.0754,34.0057,34.0667,18787.0
2020-06-11 14:25:00,39.12,39.16,39.08,39.13,16435.0,34.0754,34.1103,34.0406,34.0841,16435.0
2020-06-11 14:30:00,39.13,39.14,39.02,39.04,40024.0,34.0841,34.0928,33.9883,34.0057,40024.0
2020-06-11 14:35:00,39.05,39.06,38.92,38.94,20636.0,34.0144,34.0231,33.9012,33.9186,20636.0
2020-06-11 14:40:00,38.94,38.97,38.86,38.93,61012.0,33.9186,33.9448,33.8489,33.9099,61012.0
2020-06-11 14:45:00,38.93,38.97,38.86,38.86,15189.0,33.9099,33.9448,33.8489,33.8489,15189.0
2020-06-11 14:50:00,38.85,38.89,38.74,38.79,20918.0,33.8402,33.8751,33.7444,33.788,20918.0
2020-06-11 14:55:00,38.78,38.85,38.71,38.78,23294.0,33.7793,33.8402,33.7183,33.7793,23294.0
2020-06-11 15:00:00,38.8,38.82,38.73,38.8,20637.0,33.7967,33.8141,33.7357,33.7967,20637.0
2020-06-11 15:05:00,38.8,38.83,38.71,38.76,29524.0,33.7967,33.8228,33.7183,33.7618,29524.0
2020-06-11 15:10:00,38.76,38.83,38.69,38.69,17361.0,33.7618,33.8228,33.7009,33.7009,17361.0
2020-06-11 15:15:00,38.68,38.78,38.67,38.75,39991.0,33.6921,33.7793,33.6834,33.7531,39991.0
2020-06-11 15:20:00,38.75,38.76,38.66,38.67,24427.0,33.7531,33.7618,33.6747,33.6834,24427.0
2020-06-11 15:25:00,38.67,38.69,38.58,38.65,29458.0,33.6834,33.7009,33.605,33.666,29458.0
2020-06-11 15:30:00,38.64,38.68,38.55,38.64,42797.0,33.6573,33.6921,33.5789,33.6573,42797.0
2020-06-11 15:35:00,38.63,38.72,38.58,38.68,40675.0,33.6486,33.727,33.605,33.6921,40675.0
2020-06-11 15:40:00,38.67,38.92,38.67,38.9,66170.0,33.6834,33.9012,33.6834,33.8838,66170.0
2020-06-11 15:45:00,38.9,38.91,38.72,38.73,55498.0,33.8838,33.8925,33.727,33.7357,55498.0
2020-06-11 15:50:00,38.73,38.74,38.6,38.66,75160.0,33.7357,33.7444,33.6225,33.6747,75160.0
2020-06-11 15:55:00,38.66,38.74,38.6,38.61,258114.0,33.6747,33.7444,33.6225,33.6312,258114.0
2020-06-12 09:30:00,39.6,39.8,39.51,39.76,59203.0,34.4935,34.6677,34.4151,34.6329,59203.0
2020-06-12 09:35:00,39.74,39.89,39.74,39.84,42733.0,34.6155,34.7461,34.6155,34.7026,42733.0
2020-06-12 09:40:00,39.88,39.97,39.74,39.78,36383.0,34.7374,34.8158,34.6155,34.6503,36383.0
2020-06-12 09:45:00,39.81,39.86,39.62,39.64,13079.0,34.6764,34.72,34.5109,34.5284,13079.0
2020-06-12 09:50:00,39.68,39.73,39.52,39.52,21695.0,34.5632,34.6067,34.4238,34.4238,21695.0
2020-06-12 09:55:00,39.52,39.67,39.52,39.66,16732.0,34.4238,34.5545,34.4238,34.5458,16732.0
2020-06-12 10:00:00,39.64,39.86,39.62,39.81,17926.0,34.5284,34.72,34.5109,34.6764,17926.0
2020-06-12 10:05:00,39.8,39.82,39.73,39.73,21337.0,34.6677,34.6851,34.6067,34.6067,21337.0
2020-06-12 10:10:00,39.73,39.76,39.58,39.58,21363.0,34.6067,34.6329,34.4761,34.4761,21363.0
2020-06-12 10:15:00,39.58,39.69,39.56,39.6,26017.0,34.4761,34.5719,34.4587,34.4935,26017.0
2020-06-12 10:20:00,39.59,39.68,39.57,39.62,30616.0,34.4848,34.5632,34.4674,34.5109,30616.0
2020-06-12 10:25:00,39.61,39.66,39.5,39.51,13102.0,34.5022,34.5458,34.4064,34.4151,13102.0
2020-06-12 10:30:00,39.49,39.5,39.39,39.4,14084.0,34.3977,34.4064,34.3106,34.3193,14084.0
2020-06-12 10:35:00,39.41,39.41,39.28,39.29,25265.0,34.328,34.328,34.2148,34.2235,25265.0
2020-06-12 10:40:00,39.29,39.4,39.29,39.36,21822.0,34.2235,34.3193,34.2235,34.2845,21822.0
2020-06-12 10:45:00,39.34,39.41,39.31,39.34,17592.0,34.267,34.328,34.2409,34.267,17592.0
2020-06-12 10:50:00,39.34,39.34,39.11,39.17,19052.0,34.267,34.267,34.0667,34.119,19052.0
2020-06-12 10:55:00,39.17,39.22,39.06,39.06,20048.0,34.119,34.1625,34.0231,34.0231,20048.0
2020-06-12 11:00:00,39.05,39.13,38.9,38.9,34668.0,34.0144,34.0841,33.8838,33.8838,34668.0
2020-06-12 11:05:00,38.89,39.21,38.89,39.16,17957.0,33.8751,34.1538,33.8751,34.1103,17957.0
2020-06-12 11:10:00,39.19,39.19,39.05,39.05,12787.0,34.1364,34.1364,34.0144,34.0144,12787.0
2020-06-12 11:15:00,39.06,39.13,38.85,38.86,18456.0,34.0231,34.0841,33.8402,33.8489,18456.0
2020-06-12 11:20:00,38.86,38.97,38.73,38.76,15843.0,33.8489,33.9448,33.7357,33.7618,15843.0
2020-06-12 11:25:00,38.79,38.99,38.79,38.93,19905.0,33.788,33.9622,33.788,33.9099,19905.0
2020-06-12 11:30:00,38.93,39.11,38.9,39.07,25976.0,33.9099,34.0667,33.8838,34.0319,25976.0
2020-06-12 11:35:00,39.07,39.27,39.07,39.23,35462.0,34.0319,34.2061,34.0319,34.1712,35462.0
2020-06-12 11:40:00,39.22,39.26,39.12,39.14,15544.0,34.1625,34.1974,34.0754,34.0928,15544.0
2020-06-12 11:45:00,39.14,39.28,39.14,39.21,12678.0,34.0928,34.2148,34.0928,34.1538,12678.0
2020-06-12 11:50:00,39.2,39.23,39.12,39.17,13408.0,34.1451,34.1712,34.0754,34.119,13408.0
2020-06-12 11:55:00,39.19,39.37,39.17,39.37,15521.0,34.1364,34.2932,34.119,34.2932,15521.0
2020-06-12 12:00:00,39.36,39.43,39.32,39.42,11171.0,34.2845,34.3454,34.2496,34.3367,11171.0
2020-06-12 12:05:00,39.42,39.5,39.41,39.45,9535.0,34.3367,34.4064,34.328,34.3629,9535.0
2020-06-12 12:10:00,39.45,39.48,39.38,39.47,11927.0,34.3629,34.389,34.3019,34.3803,11927.0
2020-06-12 12:15:00,39.44,39.54,39.42,39.52,12765.0,34.3541,34.4413,34.3367,34.4238,12765.0
2020-06-12 12:20:00,39.52,39.57,39.34,39.37,127378.0,34.4238,34.4674,34.267,34.2932,127378.0
2020-06-12 12:25:00,39.38,39.43,39.32,39.36,13965.0,34.3019,34.3454,34.2496,34.2845,13965.0
2020-06-12 12:30:00,39.34,39.36,39.21,39.23,10463.0,34.267,34.2845,34.1538,34.1712,10463.0
2020-06-12 12:35:00,39.23,39.28,39.19,39.24,11052.0,34.1712,34.2148,34.1364,34.1799,11052.0
2020-06-12 12:40:00,39.24,39.32,39.22,39.22,13561.0,34.1799,34.2496,34.1625,34.1625,13561.0
2020-06-12 12:45:00,39.21,39.23,39.13,39.17,12756.0,34.1538,34.1712,34.0841,34.119,12756.0
2020-06-12 12:50:00,39.17,39.35,39.17,39.34,40969.0,34.119,34.2758,34.119,34.267,40969.0
2020-06-12 12:55:00,39.35,39.38,39.31,39.33,8249.0,34.2758,34.3019,34.2409,34.2583,8249.0
2020-06-12 13:00:00,39.34,39.36,39.14,39.14,14600.0,34.267,34.2845,34.0928,34.0928,14600.0
2020-06-12 13:05:00,39.14,39.21,39.13,39.2,10860.0,34.0928,34.1538,34.0841,34.1451,10860.0
2020-06-12 13:10:00,39.19,39.21,39.13,39.17,8695.0,34.1364,34.1538,34.0841,34.119,8695.0
2020-06-12 13:15:00,39.16,39.18,39.1,39.16,9772.0,34.1103,34.1277,34.058,34.1103,9772.0
2020-06-12 13:20:00,39.16,39.23,39.09,39.12,17530.0,34.1103,34.1712,34.0493,34.0754,17530.0
2020-06-12 13:25:00,39.11,39.19,39.08,39.11,21535.0,34.0667,34.1364,34.0406,34.0667,21535.0
2020-06-12 13:30:00,39.12,39.14,38.99,39.0,14367.0,34.0754,34.0928,33.9622,33.9709,14367.0
2020-06-12 13:35:00,39.01,39.06,38.88,38.92,19402.0,33.9796,34.0231,33.8664,33.9012,19402.0
2020-06-12 13:40:00,38.91,39.03,38.87,38.9,11746.0,33.8925,33.997,33.8576,33.8838,11746.0
2020-06-12 13:45:00,38.9,38.91,38.74,38.77,18323.0,33.8838,33.8925,33.7444,33.7705,18323.0
2020-06-12 13:50:00,38.78,38.83,38.73,38.83,16842.0,33.7793,33.8228,33.7357,33.8228,16842.0
2020-06-12 13:55:00,38.81,38.88,38.69,38.71,14617.0,33.8054,33.8664,33.7009,33.7183,14617.0
2020-06-12 14:00:00,38.71,38.97,38.66,38.9,42687.0,33.7183,33.9448,33.6747,33.8838,42687.0
2020-06-12 14:05:00,38.9,38.92,38.8,38.83,71825.0,33.8838,33.9012,33.7967,33.8228,71825.0
2020-06-12 14:10:00,38.84,39.08,38.84,38.97,34619.0,33.8315,34.0406,33.8315,33.9448,34619.0
2020-06-12 14:15:00,38.98,39.05,38.94,38.95,45005.0,33.9535,34.0144,33.9186,33.9273,45005.0
2020-06-12 14:20:00,38.96,39.0,38.89,38.92,80648.0,33.936,33.9709,33.8751,33.9012,80648.0
2020-06-12 14:25:00,38.92,38.96,38.86,38.92,23017.0,33.9012,33.936,33.8489,33.9012,23017.0
2020-06-12 14:30:00,38.91,39.11,38.9,39.02,43812.0,33.8925,34.0667,33.8838,33.9883,43812.0
2020-06-12 14:35:00,39.04,39.05,38.85,38.89,16063.0,34.0057,34.0144,33.8402,33.8751,16063.0
2020-06-12 14:40:00,38.89,38.96,38.8,38.87,15126.0,33.8751,33.936,33.7967,33.8576,15126.0
2020-06-12 14:45:00,38.86,38.97,38.86,38.89,24250.0,33.8489,33.9448,33.8489,33.8751,24250.0
2020-06-12 14:50:00,38.9,39.05,38.87,39.05,14564.0,33.8838,34.0144,33.8576,34.0144,14564.0
2020-06-12 14:55:00,39.06,39.08,38.96,39.05,20104.0,34.0231,34.0406,33.936,34.0144,20104.0
2020-06-12 15:00:00,39.06,39.2,39.06,39.16,15507.0,34.0231,34.1451,34.0231,34.1103,15507.0
2020-06-12 15:05:00,39.16,39.3,39.13,39.22,19629.0,34.1103,34.2322,34.0841,34.1625,19629.0
2020-06-12 15:10:00,39.22,39.31,39.21,39.3,16969.0,34.1625,34.2409,34.1538,34.2322,16969.0
2020-06-12 15:15:00,39.32,39.32,39.1,39.21,27764.0,34.2496,34.2496,34.058,34.1538,27764.0
2020-06-12 15:20:00,39.21,39.22,39.06,39.07,14905.0,34.1538,34.1625,34.0231,34.0319,14905.0
2020-06-12 15:25:00,39.08,39.16,39.02,39.16,32550.0,34.0406,34.1103,33.9883,34.1103,32550.0
2020-06-12 15:30:00,39.16,39.2,39.07,39.18,65301.0,34.1103,34.1451,34.0319,34.1277,65301.0
2020-06-12 15:35:00,39.2,39.27,39.17,39.22,80160.0,34.1451,34.2061,34.119,34.1625,80160.0
2020-06-12 15:40:00,39.26,39.31,39.21,39.3,90059.0,34.1974,34.2409,34.1538,34.2322,90059.0
2020-06-12 15:45:00,39.3,39.51,39.29,39.5,71754.0,34.2322,34.4151,34.2235,34.4064,71754.0
2020-06-12 15:50:00,39.52,39.53,39.35,39.43,155222.0,34.4238,34.4325,34.2758,34.3454,155222.0
2020-06-12 15:55:00,39.43,39.51,39.41,39.41,193995.0,34.3454,34.4151,34.328,34.328,193995.0
2020-06-15 09:30:00,38.25,38.36,38.07,38.14,77307.0,33.3176,33.4134,33.1608,33.2218,77307.0
2020-06-15 09:35:00,38.15,38.33,38.04,38.24,23751.0,33.2305,33.3873,33.1347,33.3089,23751.0
2020-06-15 09:40:00,38.23,38.45,38.21,38.4,32696.0,33.3002,33.4918,33.2828,33.4483,32696.0
2020-06-15 09:45:00,38.41,38.41,38.19,38.24,14782.0,33.457,33.457,33.2653,33.3089,14782.0
2020-06-15 09:50:00,38.27,38.42,38.24,38.35,21187.0,33.335,33.4657,33.3089,33.4047,21187.0
2020-06-15 09:55:00,38.34,38.42,38.3,38.39,47136.0,33.396,33.4657,33.3612,33.4395,47136.0
2020-06-15 10:00:00,38.41,38.46,38.31,38.44,51733.0,33.457,33.5005,33.3699,33.4831,51733.0
2020-06-15 10:05:00,38.46,38.54,38.41,38.53,49477.0,33.5005,33.5702,33.457,33.5615,49477.0
2020-06-15 10:10:00,38.52,38.53,38.4,38.42,41256.0,33.5528,33.5615,33.4483,33.4657,41256.0
2020-06-15 10:15:00,38.41,38.44,38.36,38.41,15904.0,33.457,33.4831,33.4134,33.457,15904.0
2020-06-15 10:20:00,38.4,38.43,38.29,38.29,13777.0,33.4483,33.4744,33.3524,33.3524,13777.0
2020-06-15 10:25:00,38.29,38.34,38.2,38.21,18039.0,33.3524,33.396,33.274,33.2828,18039.0
2020-06-15 10:30:00,38.23,38.23,38.13,38.23,15829.0,33.3002,33.3002,33.2131,33.3002,15829.0
2020-06-15 10:35:00,38.25,38.28,38.16,38.16,18785.0,33.3176,33.3437,33.2392,33.2392,18785.0
2020-06-15 10:40:00,38.16,38.24,38.11,38.21,17569.0,33.2392,33.3089,33.1957,33.2828,17569.0
2020-06-15 10:45:00,38.22,38.41,38.22,38.38,12811.0,33.2915,33.457,33.2915,33.4308,12811.0
2020-06-15 10:50:00,38.37,38.49,38.35,38.44,11379.0,33.4221,33.5266,33.4047,33.4831,11379.0
2020-06-15 10:55:00,38.44,38.51,38.42,38.49,31492.0,33.4831,33.5441,33.4657,33.5266,31492.0
2020-06-15 11:00:00,38.48,38.58,38.43,38.56,29993.0,33.5179,33.605,33.4744,33.5876,29993.0
2020-06-15 11:05:00,38.55,38.61,38.53,38.61,18505.0,33.5789,33.6312,33.5615,33.6312,18505.0
2020-06-15 11:10:00,38.61,38.65,38.57,38.6,23991.0,33.6312,33.666,33.5963,33.6225,23991.0
2020-06-15 11:15:00,38.6,38.65,38.56,38.64,20809.0,33.6225,33.666,33.5876,33.6573,20809.0
2020-06-15 11:20:00,38.65,38.67,38.57,38.65,21783.0,33.666,33.6834,33.5963,33.666,21783.0
2020-06-15 11:25:00,38.66,38.68,38.48,38.5,18611.0,33.6747,33.6921,33.5179,33.5354,18611.0
2020-06-15 11:30:00,38.49,38.55,38.44,38.44,17377.0,33.5266,33.5789,33.4831,33.4831,17377.0
2020-06-15 11:35:00,38.46,38.53,38.43,38.43,17037.0,33.5005,33.5615,33.4744,33.4744,17037.0
2020-06-15 11:40:00,38.44,38.49,38.32,38.32,17398.0,33.4831,33.5266,33.3786,33.3786,17398.0
2020-06-15 11:45:00,38.33,38.37,38.24,38.26,21285.0,33.3873,33.4221,33.3089,33.3263,21285.0
2020-06-15 11:50:00,38.25,38.39,38.25,38.28,21532.0,33.3176,33.4395,33.3176,33.3437,21532.0
2020-06-15 11:55:00,38.3,38.43,38.29,38.39,14840.0,33.3612,33.4744,33.3524,33.4395,14840.0
2020-06-15 12:00:00,38.36,38.55,38.33,38.53,9153.0,33.4134,33.5789,33.3873,33.5615,9153.0
2020-06-15 12:05:00,38.53,38.55,38.5,38.54,14022.0,33.5615,33.5789,33.5354,33.5702,14022.0
2020-06-15 12:10:00,38.53,38.57,38.49,38.54,23402.0,33.5615,33.5963,33.5266,33.5702,23402.0
2020-06-15 12:15:00,38.55,38.66,38.51,38.64,32610.0,33.5789,33.6747,33.5441,33.6573,32610.0
2020-06-15 12:20:00,38.62,38.76,38.62,38.73,15421.0,33.6399,33.7618,33.6399,33.7357,15421.0
2020-06-15 12:25:00,38.73,38.75,38.69,38.73,14700.0,33.7357,33.7531,33.7009,33.7357,14700.0
2020-06-15 12:30:00,38.71,38.74,38.66,38.66,12638.0,33.7183,33.7444,33.6747,33.6747,12638.0
2020-06-15 12:35:00,38.67,38.76,38.67,38.76,10713.0,33.6834,33.7618,33.6834,33.7618,10713.0
2020-06-15 12:40:00,38.75,38.77,38.7,38.71,7226.0,33.7531,33.7705,33.7096,33.7183,7226.0
2020-06-15 12:45:00,38.71,38.84,38.66,38.82,21071.0,33.7183,33.8315,33.6747,33.8141,21071.0
2020-06-15 12:50:00,38.83,38.89,38.77,38.88,17652.0,33.8228,33.8751,33.7705,33.8664,17652.0
2020-06-15 12:55:00,38.88,38.92,38.82,38.92,12032.0,33.8664,33.9012,33.8141,33.9012,12032.0
2020-06-15 13:00:00,38.91,38.99,38.89,38.98,17029.0,33.8925,33.9622,33.8751,33.9535,17029.0
2020-06-15 13:05:00,38.99,39.06,38.98,39.06,19413.0,33.9622,34.0231,33.9535,34.0231,19413.0
2020-06-15 13:10:00,39.07,39.07,38.99,39.02,20210.0,34.0319,34.0319,33.9622,33.9883,20210.0
2020-06-15 13:15:00,39.01,39.08,38.99,39.0,21083.0,33.9796,34.0406,33.9622,33.9709,21083.0
2020-06-15 13:20:00,39.01,39.06,38.98,39.01,23742.0,33.9796,34.0231,33.9535,33.9796,23742.0
2020-06-15 13:25:00,39.01,39.04,38.99,39.01,16601.0,33.9796,34.0057,33.9622,33.9796,16601.0
2020-06-15 13:30:00,39.01,39.02,38.93,38.95,20453.0,33.9796,33.9883,33.9099,33.9273,20453.0
2020-06-15 13:35:00,38.94,39.02,38.94,38.97,14394.0,33.9186,33.9883,33.9186,33.9448,14394.0
2020-06-15 13:40:00,38.98,38.99,38.88,38.91,20699.0,33.9535,33.9622,33.8664,33.8925,20699.0
2020-06-15 13:45:00,38.91,38.93,38.86,38.89,25467.0,33.8925,33.9099,33.8489,33.8751,25467.0
2020-06-15 13:50:00,38.89,38.97,38.89,38.95,42466.0,33.8751,33.9448,33.8751,33.9273,42466.0
2020-06-15 13:55:00,38.94,38.94,38.74,38.75,26861.0,33.9186,33.9186,33.7444,33.7531,26861.0
2020-06-15 14:00:00,38.75,39.21,38.75,39.19,38859.0,33.7531,34.1538,33.7531,34.1364,38859.0
2020-06-15 14:05:00,39.2,39.33,39.19,39.28,18169.0,34.1451,34.2583,34.1364,34.2148,18169.0
2020-06-15 14:10:00,39.29,39.35,39.25,39.34,19667.0,34.2235,34.2758,34.1886,34.267,19667.0
2020-06-15 14:15:00,39.34,39.52,39.33,39.48,16242.0,34.267,34.4238,34.2583,34.389,16242.0
2020-06-15 14:20:00,39.47,39.51,39.4,39.49,14883.0,34.3803,34.4151,34.3193,34.3977,14883.0
2020-06-15 14:25:00,39.51,39.54,39.46,39.48,11703.0,34.4151,34.4413,34.3716,34.389,11703.0
2020-06-15 14:30:00,39.5,39.56,39.32,39.34,14514.0,34.4064,34.4587,34.2496,34.267,14514.0
2020-06-15 14:35:00,39.34,39.46,39.34,39.43,8585.0,34.267,34.3716,34.267,34.3454,8585.0
2020-06-15 14:40:00,39.43,39.49,39.38,39.41,10903.0,34.3454,34.3977,34.3019,34.328,10903.0
2020-06-15 14:45:00,39.41,39.47,39.37,39.41,26505.0,34.328,34.3803,34.2932,34.328,26505.0
2020-06-15 14:50:00,39.43,39.49,39.31,39.37,20446.0,34.3454,34.3977,34.2409,34.2932,20446.0
2020-06-15 14:55:00,39.36,39.44,39.36,39.4,29239.0,34.2845,34.3541,34.2845,34.3193,29239.0
2020-06-15 15:00:00,39.4,39.58,39.4,39.54,10676.0,34.3193,34.4761,34.3193,34.4413,10676.0
2020-06-15 15:05:00,39.52,39.54,39.46,39.52,16061.0,34.4238,34.4413,34.3716,34.4238,16061.0
2020-06-15 15:10:00,39.54,39.56,39.5,39.51,13009.0,34.4413,34.4587,34.4064,34.4151,13009.0
2020-06-15 15:15:00,39.52,39.56,39.51,39.55,35403.0,34.4238,34.4587,34.4151,34.45,35403.0
2020-06-15 15:20:00,39.55,39.58,39.47,39.52,57263.0,34.45,34.4761,34.3803,34.4238,57263.0
2020-06-15 15:25:00,39.52,39.57,39.41,39.43,36825.0,34.4238,34.4674,34.328,34.3454,36825.0
2020-06-15 15:30:00,39.44,39.46,39.29,39.33,66633.0,34.3541,34.3716,34.2235,34.2583,66633.0
2020-06-15 15:35:00,39.33,39.35,39.22,39.32,45062.0,34.2583,34.2758,34.1625,34.2496,45062.0
2020-06-15 15:40:00,39.32,39.39,39.25,39.38,44137.0,34.2496,34.3106,34.1886,34.3019,44137.0
2020-06-15 15:45:00,39.38,39.48,39.33,39.4,68577.0,34.3019,34.389,34.2583,34.3193,68577.0
2020-06-15 15:50:00,39.41,39.49,39.35,39.45,88466.0,34.328,34.3977,34.2758,34.3629,88466.0
2020-06-15 15:55:00,39.46,39.54,39.41,39.51,230423.0,34.3716,34.4413,34.328,34.4151,230423.0
2020-06-16 09:30:00,40.73,41.07,40.65,40.84,72555.0,35.4778,35.774,35.4081,35.5736,72555.0
2020-06-16 09:35:00,40.84,40.96,40.74,40.88,13763.0,35.5736,35.6781,35.4865,35.6085,13763.0
2020-06-16 09:40:00,40.9,40.94,40.76,40.77,16455.0,35.6259,35.6607,35.5039,35.5126,16455.0
2020-06-16 09:45:00,40.76,40.89,40.69,40.71,15621.0,35.5039,35.6172,35.443,35.4604,15621.0
2020-06-16 09:50:00,40.72,40.81,40.71,40.79,7103.0,35.4691,35.5475,35.4604,35.5301,7103.0
2020-06-16 09:55:00,40.77,40.9,40.77,40.87,4200.0,35.5126,35.6259,35.5126,35.5997,4200.0
2020-06-16 10:00:00,40.87,41.07,40.83,41.05,23505.0,35.5997,35.774,35.5649,35.7565,23505.0
2020-06-16 10:05:00,41.05,41.12,40.97,40.97,27584.0,35.7565,35.8175,35.6868,35.6868,27584.0
2020-06-16 10:10:00,40.94,41.11,40.94,41.09,14964.0,35.6607,35.8088,35.6607,35.7914,14964.0
2020-06-16 10:15:00,41.11,41.29,41.09,41.25,51905.0,35.8088,35.9656,35.7914,35.9307,51905.0
2020-06-16 10:20:00,41.24,41.29,41.24,41.25,34141.0,35.922,35.9656,35.922,35.9307,34141.0
2020-06-16 10:25:00,41.24,41.4,41.24,41.33,29996.0,35.922,36.0614,35.922,36.0004,29996.0
2020-06-16 10:30:00,41.35,41.35,41.23,41.24,23158.0,36.0178,36.0178,35.9133,35.922,23158.0
2020-06-16 10:35:00,41.25,41.27,41.04,41.15,112524.0,35.9307,35.9482,35.7478,35.8436,112524.0
2020-06-16 10:40:00,41.15,41.16,40.97,41.09,130554.0,35.8436,35.8523,35.6868,35.7914,130554.0
2020-06-16 10:45:00,41.06,41.06,40.88,41.02,14991.0,35.7652,35.7652,35.6085,35.7304,14991.0
2020-06-16 10:50:00,41.04,41.05,40.8,40.87,73089.0,35.7478,35.7565,35.5388,35.5997,73089.0
2020-06-16 10:55:00,40.87,40.87,40.39,40.42,52723.0,35.5997,35.5997,35.1816,35.2078,52723.0
2020-06-16 11:00:00,40.36,40.59,40.19,40.59,14143.0,35.1555,35.3559,35.0074,35.3559,14143.0
2020-06-16 11:05:00,40.6,40.72,40.6,40.69,13333.0,35.3646,35.4691,35.3646,35.443,13333.0
2020-06-16 11:10:00,40.69,40.71,40.55,40.62,23757.0,35.443,35.4604,35.321,35.382,23757.0
2020-06-16 11:15:00,40.63,40.86,40.62,40.8,7893.0,35.3907,35.591,35.382,35.5388,7893.0
2020-06-16 11:20:00,40.8,40.92,40.75,40.88,12277.0,35.5388,35.6433,35.4952,35.6085,12277.0
2020-06-16 11:25:00,40.86,40.9,40.82,40.88,7537.0,35.591,35.6259,35.5562,35.6085,7537.0
2020-06-16 11:30:00,40.88,41.03,40.87,40.89,8976.0,35.6085,35.7391,35.5997,35.6172,8976.0
2020-06-16 11:35:00,40.91,40.92,40.72,40.76,8041.0,35.6346,35.6433,35.4691,35.5039,8041.0
2020-06-16 11:40:00,40.74,40.81,40.73,40.79,5741.0,35.4865,35.5475,35.4778,35.5301,5741.0
2020-06-16 11:45:00,40.8,40.99,40.78,40.98,11294.0,35.5388,35.7043,35.5214,35.6956,11294.0
2020-06-16 11:50:00,40.99,41.05,40.88,40.9,18535.0,35.7043,35.7565,35.6085,35.6259,18535.0
2020-06-16 11:55:00,40.91,40.94,40.86,40.9,33671.0,35.6346,35.6607,35.591,35.6259,33671.0
2020-06-16 12:00:00,40.92,40.98,40.81,40.88,14305.0,35.6433,35.6956,35.5475,35.6085,14305.0
2020-06-16 12:05:00,40.87,40.95,40.83,40.93,18416.0,35.5997,35.6694,35.5649,35.652,18416.0
2020-06-16 12:10:00,40.93,40.99,40.89,40.98,17140.0,35.652,35.7043,35.6172,35.6956,17140.0
2020-06-16 12:15:00,41.0,41.01,40.93,41.0,8743.0,35.713,35.7217,35.652,35.713,8743.0
2020-06-16 12:20:00,41.01,41.09,41.01,41.05,14762.0,35.7217,35.7914,35.7217,35.7565,14762.0
2020-06-16 12:25:00,41.05,41.14,41.03,41.04,22306.0,35.7565,35.8349,35.7391,35.7478,22306.0
2020-06-16 12:30:00,41.07,41.23,41.07,41.21,13313.0,35.774,35.9133,35.774,35.8959,13313.0
2020-06-16 12:35:00,41.22,41.3,41.19,41.25,16457.0,35.9046,35.9743,35.8785,35.9307,16457.0
2020-06-16 12:40:00,41.25,41.27,41.18,41.25,11097.0,35.9307,35.9482,35.8698,35.9307,11097.0
2020-06-16 12:45:00,41.26,41.28,41.15,41.16,11770.0,35.9395,35.9569,35.8436,35.8523,11770.0
2020-06-16 12:50:00,41.18,41.21,41.1,41.11,26599.0,35.8698,35.8959,35.8001,35.8088,26599.0
2020-06-16 12:55:00,41.12,41.12,41.02,41.11,10647.0,35.8175,35.8175,35.7304,35.8088,10647.0
2020-06-16 13:00:00,41.12,41.21,41.11,41.13,6957.0,35.8175,35.8959,35.8088,35.8262,6957.0
2020-06-16 13:05:00,41.13,41.18,41.12,41.16,7334.0,35.8262,35.8698,35.8175,35.8523,7334.0
2020-06-16 13:10:00,41.16,41.21,41.16,41.18,6179.0,35.8523,35.8959,35.8523,35.8698,6179.0
2020-06-16 13:15:00,41.18,41.26,41.17,41.26,4827.0,35.8698,35.9395,35.8611,35.9395,4827.0
2020-06-16 13:20:00,41.24,41.24,41.16,41.2,39376.0,35.922,35.922,35.8523,35.8872,39376.0
2020-06-16 13:25:00,41.21,41.26,41.2,41.25,6712.0,35.8959,35.9395,35.8872,35.9307,6712.0
2020-06-16 13:30:00,41.2,41.23,41.16,41.16,6571.0,35.8872,35.9133,35.8523,35.8523,6571.0
2020-06-16 13:35:00,41.14,41.15,41.04,41.08,12992.0,35.8349,35.8436,35.7478,35.7827,12992.0
2020-06-16 13:40:00,41.08,41.15,41.08,41.14,7206.0,35.7827,35.8436,35.7827,35.8349,7206.0
2020-06-16 13:45:00,41.13,41.13,41.09,41.11,5050.0,35.8262,35.8262,35.7914,35.8088,5050.0
2020-06-16 13:50:00,41.11,41.14,40.96,40.96,11504.0,35.8088,35.8349,35.6781,35.6781,11504.0
2020-06-16 13:55:00,40.94,40.96,40.89,40.96,10284.0,35.6607,35.6781,35.6172,35.6781,10284.0
2020-06-16 14:00:00,40.96,41.08,40.95,41.07,14467.0,35.6781,35.7827,35.6694,35.774,14467.0
2020-06-16 14:05:00,41.06,41.1,41.04,41.1,10160.0,35.7652,35.8001,35.7478,35.8001,10160.0
2020-06-16 14:10:00,41.09,41.19,41.07,41.19,7731.0,35.7914,35.8785,35.774,35.8785,7731.0
2020-06-16 14:15:00,41.18,41.22,41.12,41.14,31349.0,35.8698,35.9046,35.8175,35.8349,31349.0
2020-06-16 14:20:00,41.15,41.19,40.89,41.02,26282.0,35.8436,35.8785,35.6172,35.7304,26282.0
2020-06-16 14:25:00,41.0,41.09,40.98,41.07,7631.0,35.713,35.7914,35.6956,35.774,7631.0
2020-06-16 14:30:00,41.09,41.14,41.09,41.1,9425.0,35.7914,35.8349,35.7914,35.8001,9425.0
2020-06-16 14:35:00,41.07,41.14,41.07,41.12,7454.0,35.774,35.8349,35.774,35.8175,7454.0
2020-06-16 14:40:00,41.09,41.13,41.04,41.06,5631.0,35.7914,35.8262,35.7478,35.7652,5631.0
2020-06-16 14:45:00,41.06,41.06,40.93,40.98,13306.0,35.7652,35.7652,35.652,35.6956,13306.0
2020-06-16 14:50:00,40.98,41.01,40.92,40.98,12126.0,35.6956,35.7217,35.6433,35.6956,12126.0
2020-06-16 14:55:00,40.98,41.0,40.91,40.95,14782.0,35.6956,35.713,35.6346,35.6694,14782.0
2020-06-16 15:00:00,40.97,40.99,40.89,40.92,12682.0,35.6868,35.7043,35.6172,35.6433,12682.0
2020-06-16 15:05:00,40.93,40.95,40.81,40.81,14020.0,35.652,35.6694,35.5475,35.5475,14020.0
2020-06-16 15:10:00,40.83,40.89,40.81,40.84,11042.0,35.5649,35.6172,35.5475,35.5736,11042.0
2020-06-16 15:15:00,40.82,40.82,40.66,40.68,15436.0,35.5562,35.5562,35.4168,35.4342,15436.0
2020-06-16 15:20:00,40.69,40.83,40.69,40.8,22594.0,35.443,35.5649,35.443,35.5388,22594.0
2020-06-16 15:25:00,40.82,40.87,40.79,40.82,16997.0,35.5562,35.5997,35.5301,35.5562,16997.0
2020-06-16 15:30:00,40.81,40.97,40.79,40.94,27315.0,35.5475,35.6868,35.5301,35.6607,27315.0
2020-06-16 15:35:00,40.93,40.93,40.78,40.79,26223.0,35.652,35.652,35.5214,35.5301,26223.0
2020-06-16 15:40:00,40.8,40.81,40.68,40.7,27072.0,35.5388,35.5475,35.4342,35.4517,27072.0
2020-06-16 15:45:00,40.7,40.81,40.65,40.72,43843.0,35.4517,35.5475,35.4081,35.4691,43843.0
2020-06-16 15:50:00,40.73,40.81,40.57,40.61,82561.0,35.4778,35.5475,35.3384,35.3733,82561.0
2020-06-16 15:55:00,40.59,40.77,40.57,40.77,270005.0,35.3559,35.5126,35.3384,35.5126,270005.0
2020-06-17 09:30:00,41.01,41.01,40.74,40.74,50872.0,35.7217,35.7217,35.4865,35.4865,50872.0
2020-06-17 09:35:00,40.72,40.77,40.61,40.62,7629.0,35.4691,35.5126,35.3733,35.382,7629.0
2020-06-17 09:40:00,40.56,40.68,40.54,40.64,19525.0,35.3297,35.4342,35.3123,35.3994,19525.0
2020-06-17 09:45:00,40.64,40.64,40.49,40.55,28766.0,35.3994,35.3994,35.2687,35.321,28766.0
2020-06-17 09:50:00,40.54,40.59,40.49,40.54,16649.0,35.3123,35.3559,35.2687,35.3123,16649.0
2020-06-17 09:55:00,40.55,40.55,40.31,40.39,21710.0,35.321,35.321,35.112,35.1816,21710.0
2020-06-17 10:00:00,40.39,40.45,40.24,40.28,46749.0,35.1816,35.2339,35.051,35.0858,46749.0
2020-06-17 10:05:00,40.28,40.44,40.25,40.42,16407.0,35.0858,35.2252,35.0597,35.2078,16407.0
2020-06-17 10:10:00,40.4,40.44,40.34,40.37,26567.0,35.1904,35.2252,35.1381,35.1642,26567.0
2020-06-17 10:15:00,40.37,40.49,40.21,40.26,35246.0,35.1642,35.2687,35.0249,35.0684,35246.0
2020-06-17 10:20:00,40.23,40.32,40.23,40.26,6908.0,35.0423,35.1207,35.0423,35.0684,6908.0
2020-06-17 10:25:00,40.25,40.31,40.2,40.23,10576.0,35.0597,35.112,35.0161,35.0423,10576.0
2020-06-17 10:30:00,40.22,40.36,40.15,40.33,14809.0,35.0336,35.1555,34.9726,35.1294,14809.0
2020-06-17 10:35:00,40.32,40.38,40.28,40.38,15667.0,35.1207,35.1729,35.0858,35.1729,15667.0
2020-06-17 10:40:00,40.37,40.42,40.27,40.42,17003.0,35.1642,35.2078,35.0771,35.2078,17003.0
2020-06-17 10:45:00,40.4,40.41,40.31,40.38,8527.0,35.1904,35.1991,35.112,35.1729,8527.0
2020-06-17 10:50:00,40.37,40.5,40.36,40.5,10187.0,35.1642,35.2775,35.1555,35.2775,10187.0
2020-06-17 10:55:00,40.5,40.55,40.4,40.41,20588.0,35.2775,35.321,35.1904,35.1991,20588.0
2020-06-17 11:00:00,40.42,40.43,40.31,40.36,12731.0,35.2078,35.2165,35.112,35.1555,12731.0
2020-06-17 11:05:00,40.37,40.46,40.36,40.4,23250.0,35.1642,35.2426,35.1555,35.1904,23250.0
2020-06-17 11:10:00,40.4,40.43,40.35,40.42,38975.0,35.1904,35.2165,35.1468,35.2078,38975.0
2020-06-17 11:15:00,40.41,40.43,40.34,40.38,22956.0,35.1991,35.2165,35.1381,35.1729,22956.0
2020-06-17 11:20:00,40.37,40.42,40.36,40.39,14948.0,35.1642,35.2078,35.1555,35.1816,14948.0
2020-06-17 11:25:00,40.4,40.41,40.35,40.4,14719.0,35.1904,35.1991,35.1468,35.1904,14719.0
2020-06-17 11:30:00,40.39,40.44,40.36,40.41,12777.0,35.1816,35.2252,35.1555,35.1991,12777.0
2020-06-17 11:35:00,40.4,40.46,40.4,40.43,14669.0,35.1904,35.2426,35.1904,35.2165,14669.0
2020-06-17 11:40:00,40.43,40.53,40.43,40.52,7987.0,35.2165,35.3036,35.2165,35.2949,7987.0
2020-06-17 11:45:00,40.52,40.56,40.5,40.51,12496.0,35.2949,35.3297,35.2775,35.2862,12496.0
2020-06-17 11:50:00,40.51,40.54,40.47,40.54,10019.0,35.2862,35.3123,35.2513,35.3123,10019.0
2020-06-17 11:55:00,40.54,40.66,40.53,40.65,16562.0,35.3123,35.4168,35.3036,35.4081,16562.0
2020-06-17 12:00:00,40.66,40.66,40.57,40.59,9541.0,35.4168,35.4168,35.3384,35.3559,9541.0
2020-06-17 12:05:00,40.59,40.59,40.55,40.57,8146.0,35.3559,35.3559,35.321,35.3384,8146.0
2020-06-17 12:10:00,40.57,40.57,40.48,40.49,12948.0,35.3384,35.3384,35.26,35.2687,12948.0
2020-06-17 12:15:00,40.49,40.53,40.45,40.45,7083.0,35.2687,35.3036,35.2339,35.2339,7083.0
2020-06-17 12:20:00,40.46,40.48,40.39,40.47,12795.0,35.2426,35.26,35.1816,35.2513,12795.0
2020-06-17 12:25:00,40.46,40.46,40.44,40.44,7816.0,35.2426,35.2426,35.2252,35.2252,7816.0
2020-06-17 12:30:00,40.44,40.56,40.43,40.55,13757.0,35.2252,35.3297,35.2165,35.321,13757.0
2020-06-17 12:35:00,40.55,40.57,40.52,40.56,6803.0,35.321,35.3384,35.2949,35.3297,6803.0
2020-06-17 12:40:00,40.55,40.59,40.52,40.59,12620.0,35.321,35.3559,35.2949,35.3559,12620.0
2020-06-17 12:45:00,40.58,40.59,40.54,40.55,8671.0,35.3471,35.3559,35.3123,35.321,8671.0
2020-06-17 12:50:00,40.55,40.6,40.53,40.59,9512.0,35.321,35.3646,35.3036,35.3559,9512.0
2020-06-17 12:55:00,40.59,40.69,40.59,40.68,18928.0,35.3559,35.443,35.3559,35.4342,18928.0
2020-06-17 13:00:00,40.68,40.74,40.66,40.66,9351.0,35.4342,35.4865,35.4168,35.4168,9351.0
2020-06-17 13:05:00,40.67,40.71,40.66,40.71,11985.0,35.4255,35.4604,35.4168,35.4604,11985.0
2020-06-17 13:10:00,40.7,40.72,40.68,40.68,8907.0,35.4517,35.4691,35.4342,35.4342,8907.0
2020-06-17 13:15:00,40.69,40.73,40.69,40.73,8782.0,35.443,35.4778,35.443,35.4778,8782.0
2020-06-17 13:20:00,40.73,40.79,40.72,40.77,29284.0,35.4778,35.5301,35.4691,35.5126,29284.0
2020-06-17 13:25:00,40.78,40.83,40.78,40.82,13787.0,35.5214,35.5649,35.5214,35.5562,13787.0
2020-06-17 13:30:00,40.83,40.85,40.77,40.79,12697.0,35.5649,35.5823,35.5126,35.5301,12697.0
2020-06-17 13:35:00,40.79,40.83,40.78,40.83,25059.0,35.5301,35.5649,35.5214,35.5649,25059.0
2020-06-17 13:40:00,40.83,40.87,40.76,40.77,17461.0,35.5649,35.5997,35.5039,35.5126,17461.0
2020-06-17 13:45:00,40.77,40.88,40.76,40.86,34475.0,35.5126,35.6085,35.5039,35.591,34475.0
2020-06-17 13:50:00,40.86,40.87,40.77,40.79,9613.0,35.591,35.5997,35.5126,35.5301,9613.0
2020-06-17 13:55:00,40.8,40.83,40.74,40.76,19093.0,35.5388,35.5649,35.4865,35.5039,19093.0
2020-06-17 14:00:00,40.76,40.77,40.67,40.69,16759.0,35.5039,35.5126,35.4255,35.443,16759.0
2020-06-17 14:05:00,40.69,40.71,40.67,40.7,7991.0,35.443,35.4604,35.4255,35.4517,7991.0
2020-06-17 14:10:00,40.71,40.75,40.68,40.69,35333.0,35.4604,35.4952,35.4342,35.443,35333.0
2020-06-17 14:15:00,40.68,40.69,40.62,40.64,8005.0,35.4342,35.443,35.382,35.3994,8005.0
2020-06-17 14:20:00,40.64,40.68,40.63,40.64,17530.0,35.3994,35.4342,35.3907,35.3994,17530.0
2020-06-17 14:25:00,40.64,40.64,40.58,40.62,15234.0,35.3994,35.3994,35.3471,35.382,15234.0
2020-06-17 14:30:00,40.62,40.64,40.57,40.58,24689.0,35.382,35.3994,35.3384,35.3471,24689.0
2020-06-17 14:35:00,40.58,40.58,40.54,40.57,9966.0,35.3471,35.3471,35.3123,35.3384,9966.0
2020-06-17 14:40:00,40.57,40.65,40.57,40.59,18163.0,35.3384,35.4081,35.3384,35.3559,18163.0
2020-06-17 14:45:00,40.59,40.59,40.52,40.55,10436.0,35.3559,35.3559,35.2949,35.321,10436.0
2020-06-17 14:50:00,40.54,40.62,40.51,40.52,14556.0,35.3123,35.382,35.2862,35.2949,14556.0
2020-06-17 14:55:00,40.52,40.52,40.43,40.43,12304.0,35.2949,35.2949,35.2165,35.2165,12304.0
2020-06-17 15:00:00,40.43,40.45,40.36,40.43,27405.0,35.2165,35.2339,35.1555,35.2165,27405.0
2020-06-17 15:05:00,40.43,40.48,40.43,40.46,11628.0,35.2165,35.26,35.2165,35.2426,11628.0
2020-06-17 15:10:00,40.46,40.46,40.4,40.45,12606.0,35.2426,35.2426,35.1904,35.2339,12606.0
2020-06-17 15:15:00,40.45,40.5,40.4,40.43,19646.0,35.2339,35.2775,35.1904,35.2165,19646.0
2020-06-17 15:20:00,40.42,40.46,40.35,40.36,12931.0,35.2078,35.2426,35.1468,35.1555,12931.0
2020-06-17 15:25:00,40.37,40.48,40.32,40.44,48399.0,35.1642,35.26,35.1207,35.2252,48399.0
2020-06-17 15:30:00,40.44,40.45,40.36,40.44,18988.0,35.2252,35.2339,35.1555,35.2252,18988.0
2020-06-17 15:35:00,40.43,40.47,40.37,40.41,19008.0,35.2165,35.2513,35.1642,35.1991,19008.0
2020-06-17 15:40:00,40.41,40.42,40.35,40.39,51667.0,35.1991,35.2078,35.1468,35.1816,51667.0
2020-06-17 15:45:00,40.39,40.44,40.34,40.39,76361.0,35.1816,35.2252,35.1381,35.1816,76361.0
2020-06-17 15:50:00,40.38,40.43,40.33,40.4,71820.0,35.1729,35.2165,35.1294,35.1904,71820.0
2020-06-17 15:55:00,40.4,40.5,40.38,40.49,175588.0,35.1904,35.2775,35.1729,35.2687,175588.0
2020-06-18 09:30:00,40.11,40.19,40.0,40.0,123464.0,34.9377,35.0074,34.8419,34.8419,123464.0
2020-06-18 09:35:00,40.01,40.14,39.94,40.14,5368.0,34.8506,34.9639,34.7897,34.9639,5368.0
2020-06-18 09:40:00,40.13,40.28,40.11,40.25,6038.0,34.9552,35.0858,34.9377,35.0597,6038.0
2020-06-18 09:45:00,40.26,40.42,40.26,40.41,6819.0,35.0684,35.2078,35.0684,35.1991,6819.0
2020-06-18 09:50:00,40.43,40.43,40.29,40.31,10790.0,35.2165,35.2165,35.0945,35.112,10790.0
2020-06-18 09:55:00,40.29,40.42,40.22,40.29,35746.0,35.0945,35.2078,35.0336,35.0945,35746.0
2020-06-18 10:00:00,40.28,40.42,40.27,40.42,37414.0,35.0858,35.2078,35.0771,35.2078,37414.0
2020-06-18 10:05:00,40.46,40.54,40.45,40.51,9835.0,35.2426,35.3123,35.2339,35.2862,9835.0
2020-06-18 10:10:00,40.52,40.54,40.49,40.52,10265.0,35.2949,35.3123,35.2687,35.2949,10265.0
2020-06-18 10:15:00,40.54,40.58,40.52,40.56,3837.0,35.3123,35.3471,35.2949,35.3297,3837.0
2020-06-18 10:20:00,40.57,40.59,40.48,40.5,9381.0,35.3384,35.3559,35.26,35.2775,9381.0
2020-06-18 10:25:00,40.49,40.56,40.49,40.54,6125.0,35.2687,35.3297,35.2687,35.3123,6125.0
2020-06-18 10:30:00,40.54,40.6,40.41,40.56,7922.0,35.3123,35.3646,35.1991,35.3297,7922.0
2020-06-18 10:35:00,40.57,40.63,40.57,40.6,5075.0,35.3384,35.3907,35.3384,35.3646,5075.0
2020-06-18 10:40:00,40.6,40.6,40.51,40.55,3536.0,35.3646,35.3646,35.2862,35.321,3536.0
2020-06-18 10:45:00,40.54,40.66,40.53,40.64,19076.0,35.3123,35.4168,35.3036,35.3994,19076.0
2020-06-18 10:50:00,40.65,40.66,40.44,40.45,16130.0,35.4081,35.4168,35.2252,35.2339,16130.0
2020-06-18 10:55:00,40.47,40.61,40.47,40.58,10468.0,35.2513,35.3733,35.2513,35.3471,10468.0
2020-06-18 11:00:00,40.59,40.6,40.49,40.58,37462.0,35.3559,35.3646,35.2687,35.3471,37462.0
2020-06-18 11:05:00,40.58,40.58,40.47,40.49,6384.0,35.3471,35.3471,35.2513,35.2687,6384.0
2020-06-18 11:10:00,40.47,40.49,40.44,40.46,3200.0,35.2513,35.2687,35.2252,35.2426,3200.0
2020-06-18 11:15:00,40.47,40.52,40.47,40.5,15880.0,35.2513,35.2949,35.2513,35.2775,15880.0
2020-06-18 11:20:00,40.5,40.53,40.46,40.46,17252.0,35.2775,35.3036,35.2426,35.2426,17252.0
2020-06-18 11:25:00,40.44,40.53,40.44,40.5,23976.0,35.2252,35.3036,35.2252,35.2775,23976.0
2020-06-18 11:30:00,40.51,40.61,40.51,40.59,23830.0,35.2862,35.3733,35.2862,35.3559,23830.0
2020-06-18 11:35:00,40.59,40.6,40.46,40.46,16099.0,35.3559,35.3646,35.2426,35.2426,16099.0
2020-06-18 11:40:00,40.42,40.49,40.42,40.43,5834.0,35.2078,35.2687,35.2078,35.2165,5834.0
2020-06-18 11:45:00,40.4,40.44,40.4,40.41,5612.0,35.1904,35.2252,35.1904,35.1991,5612.0
2020-06-18 11:50:00,40.4,40.4,40.28,40.28,5416.0,35.1904,35.1904,35.0858,35.0858,5416.0
2020-06-18 11:55:00,40.29,40.31,40.27,40.3,7749.0,35.0945,35.112,35.0771,35.1032,7749.0
2020-06-18 12:00:00,40.29,40.31,40.22,40.25,7421.0,35.0945,35.112,35.0336,35.0597,7421.0
2020-06-18 12:05:00,40.25,40.35,40.25,40.35,4816.0,35.0597,35.1468,35.0597,35.1468,4816.0
2020-06-18 12:10:00,40.35,40.42,40.34,40.41,14398.0,35.1468,35.2078,35.1381,35.1991,14398.0
2020-06-18 12:15:00,40.39,40.45,40.37,40.44,10913.0,35.1816,35.2339,35.1642,35.2252,10913.0
2020-06-18 12:20:00,40.45,40.51,40.44,40.5,32644.0,35.2339,35.2862,35.2252,35.2775,32644.0
2020-06-18 12:25:00,40.51,40.56,40.5,40.51,16072.0,35.2862,35.3297,35.2775,35.2862,16072.0
2020-06-18 12:30:00,40.51,40.53,40.47,40.52,20781.0,35.2862,35.3036,35.2513,35.2949,20781.0
2020-06-18 12:35:00,40.54,40.54,40.45,40.49,30203.0,35.3123,35.3123,35.2339,35.2687,30203.0
2020-06-18 12:40:00,40.48,40.5,40.46,40.46,2727.0,35.26,35.2775,35.2426,35.2426,2727.0
2020-06-18 12:45:00,40.48,40.51,40.46,40.47,5073.0,35.26,35.2862,35.2426,35.2513,5073.0
2020-06-18 12:50:00,40.46,40.51,40.44,40.49,13407.0,35.2426,35.2862,35.2252,35.2687,13407.0
2020-06-18 12:55:00,40.5,40.56,40.49,40.55,12870.0,35.2775,35.3297,35.2687,35.321,12870.0
2020-06-18 13:00:00,40.56,40.62,40.55,40.56,23017.0,35.3297,35.382,35.321,35.3297,23017.0
2020-06-18 13:05:00,40.53,40.56,40.5,40.54,9595.0,35.3036,35.3297,35.2775,35.3123,9595.0
2020-06-18 13:10:00,40.55,40.57,40.54,40.55,4631.0,35.321,35.3384,35.3123,35.321,4631.0
2020-06-18 13:15:00,40.54,40.58,40.52,40.58,18245.0,35.3123,35.3471,35.2949,35.3471,18245.0
2020-06-18 13:20:00,40.58,40.59,40.53,40.53,6491.0,35.3471,35.3559,35.3036,35.3036,6491.0
2020-06-18 13:25:00,40.52,40.54,40.5,40.54,4904.0,35.2949,35.3123,35.2775,35.3123,4904.0
2020-06-18 13:30:00,40.55,40.55,40.52,40.55,3873.0,35.321,35.321,35.2949,35.321,3873.0
2020-06-18 13:35:00,40.56,40.63,40.56,40.63,14731.0,35.3297,35.3907,35.3297,35.3907,14731.0
2020-06-18 13:40:00,40.64,40.66,40.61,40.65,31026.0,35.3994,35.4168,35.3733,35.4081,31026.0
2020-06-18 13:45:00,40.65,40.66,40.59,40.6,9291.0,35.4081,35.4168,35.3559,35.3646,9291.0
2020-06-18 13:50:00,40.6,40.64,40.59,40.61,13307.0,35.3646,35.3994,35.3559,35.3733,13307.0
2020-06-18 13:55:00,40.61,40.62,40.56,40.61,12591.0,35.3733,35.382,35.3297,35.3733,12591.0
2020-06-18 14:00:00,40.61,40.61,40.48,40.5,18929.0,35.3733,35.3733,35.26,35.2775,18929.0
2020-06-18 14:05:00,40.5,40.52,40.48,40.5,16448.0,35.2775,35.2949,35.26,35.2775,16448.0
2020-06-18 14:10:00,40.52,40.52,40.49,40.51,4355.0,35.2949,35.2949,35.2687,35.2862,4355.0
2020-06-18 14:15:00,40.5,40.54,40.49,40.53,12414.0,35.2775,35.3123,35.2687,35.3036,12414.0
2020-06-18 14:20:00,40.52,40.6,40.5,40.59,10112.0,35.2949,35.3646,35.2775,35.3559,10112.0
2020-06-18 14:25:00,40.6,40.61,40.53,40.56,17992.0,35.3646,35.3733,35.3036,35.3297,17992.0
2020-06-18 14:30:00,40.56,40.62,40.5,40.57,21514.0,35.3297,35.382,35.2775,35.3384,21514.0
2020-06-18 14:35:00,40.56,40.57,40.5,40.53,15644.0,35.3297,35.3384,35.2775,35.3036,15644.0
2020-06-18 14:40:00,40.53,40.54,40.46,40.47,11896.0,35.3036,35.3123,35.2426,35.2513,11896.0
2020-06-18 14:45:00,40.48,40.49,40.43,40.43,11983.0,35.26,35.2687,35.2165,35.2165,11983.0
2020-06-18 14:50:00,40.44,40.46,40.41,40.41,8896.0,35.2252,35.2426,35.1991,35.1991,8896.0
2020-06-18 14:55:00,40.41,40.42,40.36,40.36,15165.0,35.1991,35.2078,35.1555,35.1555,15165.0
2020-06-18 15:00:00,40.36,40.37,40.29,40.31,17125.0,35.1555,35.1642,35.0945,35.112,17125.0
2020-06-18 15:05:00,40.31,40.38,40.29,40.38,17516.0,35.112,35.1729,35.0945,35.1729,17516.0
2020-06-18 15:10:00,40.37,40.39,40.34,40.35,21272.0,35.1642,35.1816,35.1381,35.1468,21272.0
2020-06-18 15:15:00,40.35,40.4,40.35,40.38,11731.0,35.1468,35.1904,35.1468,35.1729,11731.0
2020-06-18 15:20:00,40.38,40.42,40.37,40.42,13469.0,35.1729,35.2078,35.1642,35.2078,13469.0
2020-06-18 15:25:00,40.41,40.44,40.4,40.41,10924.0,35.1991,35.2252,35.1904,35.1991,10924.0
2020-06-18 15:30:00,40.42,40.49,40.4,40.44,26526.0,35.2078,35.2687,35.1904,35.2252,26526.0
2020-06-18 15:35:00,40.45,40.53,40.44,40.52,42002.0,35.2339,35.3036,35.2252,35.2949,42002.0
2020-06-18 15:40:00,40.51,40.51,40.44,40.49,71757.0,35.2862,35.2862,35.2252,35.2687,71757.0
2020-06-18 15:45:00,40.48,40.5,40.44,40.46,63483.0,35.26,35.2775,35.2252,35.2426,63483.0
2020-06-18 15:50:00,40.47,40.53,40.35,40.51,93112.0,35.2513,35.3036,35.1468,35.2862,93112.0
2020-06-18 15:55:00,40.52,40.63,40.51,40.58,227430.0,35.2949,35.3907,35.2862,35.3471,227430.0
2020-06-19 09:30:00,41.25,41.59,41.17,41.52,564749.0,35.9307,36.2269,35.8611,36.1659,564749.0
2020-06-19 09:35:00,41.51,41.67,41.42,41.47,41719.0,36.1572,36.2966,36.0788,36.1224,41719.0
2020-06-19 09:40:00,41.48,41.6,41.45,41.54,70388.0,36.1311,36.2356,36.105,36.1833,70388.0
2020-06-19 09:45:00,41.55,41.65,41.53,41.57,24558.0,36.1921,36.2792,36.1746,36.2095,24558.0
2020-06-19 09:50:00,41.57,41.59,41.46,41.48,25112.0,36.2095,36.2269,36.1137,36.1311,25112.0
2020-06-19 09:55:00,41.48,41.57,41.39,41.46,49576.0,36.1311,36.2095,36.0527,36.1137,49576.0
2020-06-19 10:00:00,41.46,41.53,41.39,41.46,13260.0,36.1137,36.1746,36.0527,36.1137,13260.0
2020-06-19 10:05:00,41.46,41.46,41.34,41.34,21134.0,36.1137,36.1137,36.0091,36.0091,21134.0
2020-06-19 10:10:00,41.35,41.35,41.23,41.3,15743.0,36.0178,36.0178,35.9133,35.9743,15743.0
2020-06-19 10:15:00,41.31,41.37,41.29,41.36,19223.0,35.983,36.0353,35.9656,36.0266,19223.0
2020-06-19 10:20:00,41.36,41.42,41.31,41.41,11765.0,36.0266,36.0788,35.983,36.0701,11765.0
2020-06-19 10:25:00,41.41,41.42,41.28,41.33,18626.0,36.0701,36.0788,35.9569,36.0004,18626.0
2020-06-19 10:30:00,41.32,41.32,41.22,41.27,14522.0,35.9917,35.9917,35.9046,35.9482,14522.0
2020-06-19 10:35:00,41.28,41.32,41.24,41.28,36676.0,35.9569,35.9917,35.922,35.9569,36676.0
2020-06-19 10:40:00,41.28,41.28,41.16,41.22,24885.0,35.9569,35.9569,35.8523,35.9046,24885.0
2020-06-19 10:45:00,41.18,41.3,41.17,41.29,12308.0,35.8698,35.9743,35.8611,35.9656,12308.0
2020-06-19 10:50:00,41.3,41.31,41.24,41.28,14311.0,35.9743,35.983,35.922,35.9569,14311.0
2020-06-19 10:55:00,41.28,41.29,41.12,41.15,14474.0,35.9569,35.9656,35.8175,35.8436,14474.0
2020-06-19 11:00:00,41.15,41.24,41.15,41.24,13076.0,35.8436,35.922,35.8436,35.922,13076.0
2020-06-19 11:05:00,41.25,41.25,41.17,41.21,11614.0,35.9307,35.9307,35.8611,35.8959,11614.0
2020-06-19 11:10:00,41.2,41.33,41.19,41.32,54319.0,35.8872,36.0004,35.8785,35.9917,54319.0
2020-06-19 11:15:00,41.32,41.35,41.24,41.25,70645.0,35.9917,36.0178,35.922,35.9307,70645.0
2020-06-19 11:20:00,41.24,41.27,41.15,41.26,17065.0,35.922,35.9482,35.8436,35.9395,17065.0
2020-06-19 11:25:00,41.26,41.3,41.23,41.26,11677.0,35.9395,35.9743,35.9133,35.9395,11677.0
2020-06-19 11:30:00,41.26,41.26,41.16,41.18,16933.0,35.9395,35.9395,35.8523,35.8698,16933.0
2020-06-19 11:35:00,41.18,41.19,41.13,41.16,14203.0,35.8698,35.8785,35.8262,35.8523,14203.0
2020-06-19 11:40:00,41.16,41.2,41.12,41.14,14649.0,35.8523,35.8872,35.8175,35.8349,14649.0
2020-06-19 11:45:00,41.15,41.21,41.15,41.2,19159.0,35.8436,35.8959,35.8436,35.8872,19159.0
2020-06-19 11:50:00,41.2,41.24,41.17,41.18,22772.0,35.8872,35.922,35.8611,35.8698,22772.0
2020-06-19 11:55:00,41.17,41.2,41.15,41.2,8456.0,35.8611,35.8872,35.8436,35.8872,8456.0
2020-06-19 12:00:00,41.2,41.23,41.16,41.18,25856.0,35.8872,35.9133,35.8523,35.8698,25856.0
2020-06-19 12:05:00,41.16,41.23,41.13,41.22,24595.0,35.8523,35.9133,35.8262,35.9046,24595.0
2020-06-19 12:10:00,41.21,41.29,41.12,41.12,13933.0,35.8959,35.9656,35.8175,35.8175,13933.0
2020-06-19 12:15:00,41.06,41.07,40.85,40.85,19335.0,35.7652,35.774,35.5823,35.5823,19335.0
2020-06-19 12:20:00,40.83,40.99,40.8,40.85,26622.0,35.5649,35.7043,35.5388,35.5823,26622.0
2020-06-19 12:25:00,40.85,40.94,40.82,40.94,12063.0,35.5823,35.6607,35.5562,35.6607,12063.0
2020-06-19 12:30:00,40.93,41.02,40.92,40.96,16071.0,35.652,35.7304,35.6433,35.6781,16071.0
2020-06-19 12:35:00,40.96,40.97,40.82,40.82,11469.0,35.6781,35.6868,35.5562,35.5562,11469.0
2020-06-19 12:40:00,40.81,40.89,40.76,40.88,20084.0,35.5475,35.6172,35.5039,35.6085,20084.0
2020-06-19 12:45:00,40.84,40.9,40.81,40.9,14459.0,35.5736,35.6259,35.5475,35.6259,14459.0
2020-06-19 12:50:00,40.9,40.9,40.85,40.87,12933.0,35.6259,35.6259,35.5823,35.5997,12933.0
2020-06-19 12:55:00,40.88,40.98,40.86,40.96,21983.0,35.6085,35.6956,35.591,35.6781,21983.0
2020-06-19 13:00:00,40.95,40.95,40.83,40.84,8473.0,35.6694,35.6694,35.5649,35.5736,8473.0
2020-06-19 13:05:00,40.86,40.87,40.81,40.81,9011.0,35.591,35.5997,35.5475,35.5475,9011.0
2020-06-19 13:10:00,40.82,40.86,40.77,40.78,13268.0,35.5562,35.591,35.5126,35.5214,13268.0
2020-06-19 13:15:00,40.79,40.79,40.7,40.72,15421.0,35.5301,35.5301,35.4517,35.4691,15421.0
2020-06-19 13:20:00,40.71,40.73,40.61,40.61,15517.0,35.4604,35.4778,35.3733,35.3733,15517.0
2020-06-19 13:25:00,40.62,40.69,40.61,40.63,14814.0,35.382,35.443,35.3733,35.3907,14814.0
2020-06-19 13:30:00,40.64,40.67,40.55,40.55,16646.0,35.3994,35.4255,35.321,35.321,16646.0
2020-06-19 13:35:00,40.55,40.66,40.54,40.65,15052.0,35.321,35.4168,35.3123,35.4081,15052.0
2020-06-19 13:40:00,40.65,40.66,40.61,40.65,13569.0,35.4081,35.4168,35.3733,35.4081,13569.0
2020-06-19 13:45:00,40.67,40.69,40.52,40.54,11933.0,35.4255,35.443,35.2949,35.3123,11933.0
2020-06-19 13:50:00,40.54,40.58,40.51,40.52,17039.0,35.3123,35.3471,35.2862,35.2949,17039.0
2020-06-19 13:55:00,40.53,40.59,40.47,40.47,15049.0,35.3036,35.3559,35.2513,35.2513,15049.0
2020-06-19 14:00:00,40.47,40.58,40.47,40.55,21109.0,35.2513,35.3471,35.2513,35.321,21109.0
2020-06-19 14:05:00,40.55,40.55,40.39,40.46,36998.0,35.321,35.321,35.1816,35.2426,36998.0
2020-06-19 14:10:00,40.45,40.46,40.39,40.43,17299.0,35.2339,35.2426,35.1816,35.2165,17299.0
2020-06-19 14:15:00,40.44,40.53,40.42,40.46,14760.0,35.2252,35.3036,35.2078,35.2426,14760.0
2020-06-19 14:20:00,40.46,40.57,40.46,40.55,13361.0,35.2426,35.3384,35.2426,35.321,13361.0
2020-06-19 14:25:00,40.56,40.57,40.48,40.51,11637.0,35.3297,35.3384,35.26,35.2862,11637.0
2020-06-19 14:30:00,40.5,40.67,40.46,40.66,24683.0,35.2775,35.4255,35.2426,35.4168,24683.0
2020-06-19 14:35:00,40.66,40.73,40.64,40.71,13038.0,35.4168,35.4778,35.3994,35.4604,13038.0
2020-06-19 14:40:00,40.71,40.77,40.67,40.76,15703.0,35.4604,35.5126,35.4255,35.5039,15703.0
2020-06-19 14:45:00,40.75,40.78,40.69,40.7,18667.0,35.4952,35.5214,35.443,35.4517,18667.0
2020-06-19 14:50:00,40.7,40.81,40.7,40.77,14465.0,35.4517,35.5475,35.4517,35.5126,14465.0
2020-06-19 14:55:00,40.75,40.8,40.74,40.77,10613.0,35.4952,35.5388,35.4865,35.5126,10613.0
2020-06-19 15:00:00,40.76,40.77,40.71,40.71,19473.0,35.5039,35.5126,35.4604,35.4604,19473.0
2020-06-19 15:05:00,40.7,40.7,40.66,40.66,15774.0,35.4517,35.4517,35.4168,35.4168,15774.0
2020-06-19 15:10:00,40.66,40.75,40.62,40.72,32240.0,35.4168,35.4952,35.382,35.4691,32240.0
2020-06-19 15:15:00,40.72,40.81,40.71,40.76,29048.0,35.4691,35.5475,35.4604,35.5039,29048.0
2020-06-19 15:20:00,40.76,40.79,40.73,40.73,39881.0,35.5039,35.5301,35.4778,35.4778,39881.0
2020-06-19 15:25:00,40.73,40.74,40.64,40.64,53406.0,35.4778,35.4865,35.3994,35.3994,53406.0
2020-06-19 15:30:00,40.65,40.68,40.61,40.68,37684.0,35.4081,35.4342,35.3733,35.4342,37684.0
2020-06-19 15:35:00,40.69,40.69,40.56,40.58,39323.0,35.443,35.443,35.3297,35.3471,39323.0
2020-06-19 15:40:00,40.57,40.57,40.49,40.52,79801.0,35.3384,35.3384,35.2687,35.2949,79801.0
2020-06-19 15:45:00,40.52,40.53,40.29,40.32,131436.0,35.2949,35.3036,35.0945,35.1207,131436.0
2020-06-19 15:50:00,40.3,40.47,40.18,40.44,189855.0,35.1032,35.2513,34.9987,35.2252,189855.0
2020-06-19 15:55:00,40.44,40.44,40.25,40.26,304171.0,35.2252,35.2252,35.0597,35.0684,304171.0
2020-06-22 09:30:00,40.09,40.09,39.58,39.64,53291.0,34.9203,34.9203,34.4761,34.5284,53291.0
2020-06-22 09:35:00,39.65,39.67,39.51,39.59,22117.0,34.5371,34.5545,34.4151,34.4848,22117.0
2020-06-22 09:40:00,39.54,39.64,39.52,39.63,12950.0,34.4413,34.5284,34.4238,34.5196,12950.0
2020-06-22 09:45:00,39.64,39.79,39.64,39.76,6492.0,34.5284,34.659,34.5284,34.6329,6492.0
2020-06-22 09:50:00,39.77,39.82,39.71,39.82,12413.0,34.6416,34.6851,34.5893,34.6851,12413.0
2020-06-22 09:55:00,39.83,39.88,39.79,39.79,7130.0,34.6939,34.7374,34.659,34.659,7130.0
2020-06-22 10:00:00,39.77,39.87,39.69,39.84,8551.0,34.6416,34.7287,34.5719,34.7026,8551.0
2020-06-22 10:05:00,39.83,39.95,39.78,39.93,8869.0,34.6939,34.7984,34.6503,34.781,8869.0
2020-06-22 10:10:00,39.93,40.02,39.91,39.97,5967.0,34.781,34.8594,34.7635,34.8158,5967.0
2020-06-22 10:15:00,39.95,40.0,39.93,39.94,13170.0,34.7984,34.8419,34.781,34.7897,13170.0
2020-06-22 10:20:00,39.95,40.01,39.95,39.99,6910.0,34.7984,34.8506,34.7984,34.8332,6910.0
2020-06-22 10:25:00,40.0,40.03,39.97,39.98,5843.0,34.8419,34.8681,34.8158,34.8245,5843.0
2020-06-22 10:30:00,39.97,39.98,39.88,39.88,6388.0,34.8158,34.8245,34.7374,34.7374,6388.0
2020-06-22 10:35:00,39.89,39.9,39.84,39.87,7695.0,34.7461,34.7548,34.7026,34.7287,7695.0
2020-06-22 10:40:00,39.89,39.9,39.84,39.85,11882.0,34.7461,34.7548,34.7026,34.7113,11882.0
2020-06-22 10:45:00,39.88,39.9,39.74,39.74,12129.0,34.7374,34.7548,34.6155,34.6155,12129.0
2020-06-22 10:50:00,39.74,39.76,39.66,39.66,13236.0,34.6155,34.6329,34.5458,34.5458,13236.0
2020-06-22 10:55:00,39.67,39.69,39.64,39.64,12361.0,34.5545,34.5719,34.5284,34.5284,12361.0
2020-06-22 11:00:00,39.61,39.69,39.59,39.65,13346.0,34.5022,34.5719,34.4848,34.5371,13346.0
2020-06-22 11:05:00,39.65,39.72,39.64,39.68,17319.0,34.5371,34.598,34.5284,34.5632,17319.0
2020-06-22 11:10:00,39.65,39.76,39.65,39.76,6567.0,34.5371,34.6329,34.5371,34.6329,6567.0
2020-06-22 11:15:00,39.76,39.8,39.68,39.71,35326.0,34.6329,34.6677,34.5632,34.5893,35326.0
2020-06-22 11:20:00,39.71,39.83,39.71,39.81,8441.0,34.5893,34.6939,34.5893,34.6764,8441.0
2020-06-22 11:25:00,39.8,39.8,39.7,39.73,6182.0,34.6677,34.6677,34.5806,34.6067,6182.0
2020-06-22 11:30:00,39.73,39.74,39.69,39.74,6081.0,34.6067,34.6155,34.5719,34.6155,6081.0
2020-06-22 11:35:00,39.75,39.78,39.69,39.77,21130.0,34.6242,34.6503,34.5719,34.6416,21130.0
2020-06-22 11:40:00,39.78,39.81,39.77,39.77,5467.0,34.6503,34.6764,34.6416,34.6416,5467.0
2020-06-22 11:45:00,39.77,39.79,39.72,39.73,6060.0,34.6416,34.659,34.598,34.6067,6060.0
2020-06-22 11:50:00,39.73,39.77,39.71,39.72,6539.0,34.6067,34.6416,34.5893,34.598,6539.0
2020-06-22 11:55:00,39.72,39.74,39.7,39.71,10498.0,34.598,34.6155,34.5806,34.5893,10498.0
2020-06-22 12:00:00,39.72,39.85,39.71,39.85,9018.0,34.598,34.7113,34.5893,34.7113,9018.0
2020-06-22 12:05:00,39.83,39.86,39.81,39.86,6234.0,34.6939,34.72,34.6764,34.72,6234.0
2020-06-22 12:10:00,39.86,39.94,39.82,39.91,13952.0,34.72,34.7897,34.6851,34.7635,13952.0
2020-06-22 12:15:00,39.92,39.95,39.91,39.93,9807.0,34.7722,34.7984,34.7635,34.781,9807.0
2020-06-22 12:20:00,39.93,39.94,39.9,39.91,12822.0,34.781,34.7897,34.7548,34.7635,12822.0
2020-06-22 12:25:00,39.9,39.93,39.89,39.93,18336.0,34.7548,34.781,34.7461,34.781,18336.0
2020-06-22 12:30:00,39.93,39.94,39.91,39.94,6257.0,34.781,34.7897,34.7635,34.7897,6257.0
2020-06-22 12:35:00,39.94,39.94,39.91,39.93,5622.0,34.7897,34.7897,34.7635,34.781,5622.0
2020-06-22 12:40:00,39.92,40.01,39.91,40.01,12807.0,34.7722,34.8506,34.7635,34.8506,12807.0
2020-06-22 12:45:00,39.99,40.09,39.98,40.09,12192.0,34.8332,34.9203,34.8245,34.9203,12192.0
2020-06-22 12:50:00,40.09,40.17,40.08,40.11,16848.0,34.9203,34.99,34.9116,34.9377,16848.0
2020-06-22 12:55:00,40.12,40.13,40.1,40.11,9927.0,34.9465,34.9552,34.929,34.9377,9927.0
2020-06-22 13:00:00,40.11,40.22,40.1,40.16,12901.0,34.9377,35.0336,34.929,34.9813,12901.0
2020-06-22 13:05:00,40.18,40.19,40.13,40.17,5163.0,34.9987,35.0074,34.9552,34.99,5163.0
2020-06-22 13:10:00,40.18,40.18,40.1,40.11,7300.0,34.9987,34.9987,34.929,34.9377,7300.0
2020-06-22 13:15:00,40.11,40.13,40.1,40.11,3981.0,34.9377,34.9552,34.929,34.9377,3981.0
2020-06-22 13:20:00,40.12,40.13,40.1,40.12,8898.0,34.9465,34.9552,34.929,34.9465,8898.0
2020-06-22 13:25:00,40.12,40.14,40.09,40.09,9219.0,34.9465,34.9639,34.9203,34.9203,9219.0
2020-06-22 13:30:00,40.08,40.11,40.07,40.08,11957.0,34.9116,34.9377,34.9029,34.9116,11957.0
2020-06-22 13:35:00,40.09,40.09,40.03,40.07,7206.0,34.9203,34.9203,34.8681,34.9029,7206.0
2020-06-22 13:40:00,40.07,40.08,40.03,40.07,22088.0,34.9029,34.9116,34.8681,34.9029,22088.0
2020-06-22 13:45:00,40.07,40.09,40.05,40.06,5361.0,34.9029,34.9203,34.8855,34.8942,5361.0
2020-06-22 13:50:00,40.05,40.05,40.0,40.01,5137.0,34.8855,34.8855,34.8419,34.8506,5137.0
2020-06-22 13:55:00,40.01,40.05,40.0,40.05,9376.0,34.8506,34.8855,34.8419,34.8855,9376.0
2020-06-22 14:00:00,40.04,40.05,39.92,39.95,14460.0,34.8768,34.8855,34.7722,34.7984,14460.0
2020-06-22 14:05:00,39.96,39.97,39.93,39.97,5531.0,34.8071,34.8158,34.781,34.8158,5531.0
2020-06-22 14:10:00,39.97,39.97,39.89,39.91,7438.0,34.8158,34.8158,34.7461,34.7635,7438.0
2020-06-22 14:15:00,39.91,39.95,39.91,39.92,6339.0,34.7635,34.7984,34.7635,34.7722,6339.0
2020-06-22 14:20:00,39.91,39.97,39.89,39.95,7635.0,34.7635,34.8158,34.7461,34.7984,7635.0
2020-06-22 14:25:00,39.95,39.98,39.93,39.96,3778.0,34.7984,34.8245,34.781,34.8071,3778.0
2020-06-22 14:30:00,39.96,39.96,39.92,39.94,8358.0,34.8071,34.8071,34.7722,34.7897,8358.0
2020-06-22 14:35:00,39.95,40.01,39.94,40.0,5840.0,34.7984,34.8506,34.7897,34.8419,5840.0
2020-06-22 14:40:00,40.0,40.0,39.97,39.97,6313.0,34.8419,34.8419,34.8158,34.8158,6313.0
2020-06-22 14:45:00,39.98,40.01,39.96,40.0,7683.0,34.8245,34.8506,34.8071,34.8419,7683.0
2020-06-22 14:50:00,40.0,40.05,40.0,40.03,10922.0,34.8419,34.8855,34.8419,34.8681,10922.0
2020-06-22 14:55:00,40.03,40.09,40.03,40.08,11946.0,34.8681,34.9203,34.8681,34.9116,11946.0
2020-06-22 15:00:00,40.07,40.09,40.04,40.09,7863.0,34.9029,34.9203,34.8768,34.9203,7863.0
2020-06-22 15:05:00,40.08,40.1,40.06,40.07,7838.0,34.9116,34.929,34.8942,34.9029,7838.0
2020-06-22 15:10:00,40.1,40.13,40.02,40.02,10950.0,34.929,34.9552,34.8594,34.8594,10950.0
2020-06-22 15:15:00,40.02,40.02,39.95,39.97,10600.0,34.8594,34.8594,34.7984,34.8158,10600.0
2020-06-22 15:20:00,39.97,39.98,39.87,39.87,13680.0,34.8158,34.8245,34.7287,34.7287,13680.0
2020-06-22 15:25:00,39.89,39.93,39.88,39.91,25227.0,34.7461,34.781,34.7374,34.7635,25227.0
2020-06-22 15:30:00,39.92,39.97,39.92,39.96,15016.0,34.7722,34.8158,34.7722,34.8071,15016.0
2020-06-22 15:35:00,39.95,39.97,39.89,39.95,13009.0,34.7984,34.8158,34.7461,34.7984,13009.0
2020-06-22 15:40:00,39.95,40.0,39.93,40.0,15563.0,34.7984,34.8419,34.781,34.8419,15563.0
2020-06-22 15:45:00,40.0,40.03,39.94,39.94,32269.0,34.8419,34.8681,34.7897,34.7897,32269.0
2020-06-22 15:50:00,39.94,39.98,39.92,39.98,48322.0,34.7897,34.8245,34.7722,34.8245,48322.0
2020-06-22 15:55:00,39.99,40.05,39.95,39.99,72988.0,34.8332,34.8855,34.7984,34.8332,72988.0
2020-06-23 09:30:00,40.5,40.5,40.29,40.43,25986.0,35.2775,35.2775,35.0945,35.2165,25986.0
2020-06-23 09:35:00,40.4,40.42,40.34,40.37,14557.0,35.1904,35.2078,35.1381,35.1642,14557.0
2020-06-23 09:40:00,40.36,40.39,40.27,40.38,18867.0,35.1555,35.1816,35.0771,35.1729,18867.0
2020-06-23 09:45:00,40.36,40.37,40.22,40.22,15979.0,35.1555,35.1642,35.0336,35.0336,15979.0
2020-06-23 09:50:00,40.23,40.25,40.17,40.2,9255.0,35.0423,35.0597,34.99,35.0161,9255.0
2020-06-23 09:55:00,40.21,40.31,40.21,40.26,11362.0,35.0249,35.112,35.0249,35.0684,11362.0
2020-06-23 10:00:00,40.26,40.32,40.2,40.27,16348.0,35.0684,35.1207,35.0161,35.0771,16348.0
2020-06-23 10:05:00,40.29,40.3,40.21,40.29,7023.0,35.0945,35.1032,35.0249,35.0945,7023.0
2020-06-23 10:10:00,40.29,40.31,40.23,40.29,17180.0,35.0945,35.112,35.0423,35.0945,17180.0
2020-06-23 10:15:00,40.31,40.38,40.31,40.34,16290.0,35.112,35.1729,35.112,35.1381,16290.0
2020-06-23 10:20:00,40.34,40.36,40.25,40.35,11684.0,35.1381,35.1555,35.0597,35.1468,11684.0
2020-06-23 10:25:00,40.35,40.43,40.35,40.43,9283.0,35.1468,35.2165,35.1468,35.2165,9283.0
2020-06-23 10:30:00,40.44,40.44,40.36,40.37,11532.0,35.2252,35.2252,35.1555,35.1642,11532.0
2020-06-23 10:35:00,40.37,40.41,40.34,40.36,12055.0,35.1642,35.1991,35.1381,35.1555,12055.0
2020-06-23 10:40:00,40.34,40.4,40.25,40.25,9713.0,35.1381,35.1904,35.0597,35.0597,9713.0
2020-06-23 10:45:00,40.25,40.25,40.13,40.23,16749.0,35.0597,35.0597,34.9552,35.0423,16749.0
2020-06-23 10:50:00,40.23,40.23,40.19,40.21,8170.0,35.0423,35.0423,35.0074,35.0249,8170.0
2020-06-23 10:55:00,40.21,40.24,40.2,40.23,15116.0,35.0249,35.051,35.0161,35.0423,15116.0
2020-06-23 11:00:00,40.23,40.38,40.22,40.37,11719.0,35.0423,35.1729,35.0336,35.1642,11719.0
2020-06-23 11:05:00,40.36,40.4,40.34,40.35,10020.0,35.1555,35.1904,35.1381,35.1468,10020.0
2020-06-23 11:10:00,40.36,40.37,40.32,40.32,6772.0,35.1555,35.1642,35.1207,35.1207,6772.0
2020-06-23 11:15:00,40.32,40.39,40.31,40.34,12745.0,35.1207,35.1816,35.112,35.1381,12745.0
2020-06-23 11:20:00,40.35,40.47,40.32,40.47,9060.0,35.1468,35.2513,35.1207,35.2513,9060.0
2020-06-23 11:25:00,40.47,40.48,40.39,40.39,9696.0,35.2513,35.26,35.1816,35.1816,9696.0
2020-06-23 11:30:00,40.39,40.42,40.36,40.36,7826.0,35.1816,35.2078,35.1555,35.1555,7826.0
2020-06-23 11:35:00,40.36,40.37,40.33,40.33,6840.0,35.1555,35.1642,35.1294,35.1294,6840.0
2020-06-23 11:40:00,40.32,40.34,40.31,40.32,8411.0,35.1207,35.1381,35.112,35.1207,8411.0
2020-06-23 11:45:00,40.34,40.34,40.26,40.27,4867.0,35.1381,35.1381,35.0684,35.0771,4867.0
2020-06-23 11:50:00,40.26,40.26,40.14,40.16,49760.0,35.0684,35.0684,34.9639,34.9813,49760.0
2020-06-23 11:55:00,40.17,40.32,40.17,40.31,13626.0,34.99,35.1207,34.99,35.112,13626.0
2020-06-23 12:00:00,40.31,40.35,40.25,40.35,28639.0,35.112,35.1468,35.0597,35.1468,28639.0
2020-06-23 12:05:00,40.34,40.34,40.24,40.26,19303.0,35.1381,35.1381,35.051,35.0684,19303.0
2020-06-23 12:10:00,40.26,40.28,40.22,40.25,7110.0,35.0684,35.0858,35.0336,35.0597,7110.0
2020-06-23 12:15:00,40.24,40.3,40.21,40.26,7953.0,35.051,35.1032,35.0249,35.0684,7953.0
2020-06-23 12:20:00,40.27,40.34,40.22,40.32,8579.0,35.0771,35.1381,35.0336,35.1207,8579.0
2020-06-23 12:25:00,40.32,40.32,40.25,40.25,10942.0,35.1207,35.1207,35.0597,35.0597,10942.0
2020-06-23 12:30:00,40.26,40.28,40.25,40.27,11599.0,35.0684,35.0858,35.0597,35.0771,11599.0
2020-06-23 12:35:00,40.27,40.31,40.25,40.27,12866.0,35.0771,35.112,35.0597,35.0771,12866.0
2020-06-23 12:40:00,40.27,40.27,40.21,40.22,5462.0,35.0771,35.0771,35.0249,35.0336,5462.0
2020-06-23 12:45:00,40.22,40.26,40.21,40.24,5849.0,35.0336,35.0684,35.0249,35.051,5849.0
2020-06-23 12:50:00,40.24,40.26,40.23,40.25,8713.0,35.051,35.0684,35.0423,35.0597,8713.0
2020-06-23 12:55:00,40.24,40.31,40.24,40.27,11609.0,35.051,35.112,35.051,35.0771,11609.0
2020-06-23 13:00:00,40.29,40.32,40.27,40.3,18443.0,35.0945,35.1207,35.0771,35.1032,18443.0
2020-06-23 13:05:00,40.3,40.36,40.3,40.36,5593.0,35.1032,35.1555,35.1032,35.1555,5593.0
2020-06-23 13:10:00,40.35,40.35,40.32,40.34,4037.0,35.1468,35.1468,35.1207,35.1381,4037.0
2020-06-23 13:15:00,40.34,40.35,40.31,40.33,9061.0,35.1381,35.1468,35.112,35.1294,9061.0
2020-06-23 13:20:00,40.32,40.35,40.31,40.33,10528.0,35.1207,35.1468,35.112,35.1294,10528.0
2020-06-23 13:25:00,40.33,40.35,40.33,40.34,4640.0,35.1294,35.1468,35.1294,35.1381,4640.0
2020-06-23 13:30:00,40.34,40.35,40.28,40.28,10260.0,35.1381,35.1468,35.0858,35.0858,10260.0
2020-06-23 13:35:00,40.29,40.35,40.29,40.34,6329.0,35.0945,35.1468,35.0945,35.1381,6329.0
2020-06-23 13:40:00,40.35,40.35,40.32,40.33,7587.0,35.1468,35.1468,35.1207,35.1294,7587.0
2020-06-23 13:45:00,40.34,40.38,40.33,40.34,8406.0,35.1381,35.1729,35.1294,35.1381,8406.0
2020-06-23 13:50:00,40.34,40.38,40.29,40.37,20145.0,35.1381,35.1729,35.0945,35.1642,20145.0
2020-06-23 13:55:00,40.37,40.39,40.34,40.37,6138.0,35.1642,35.1816,35.1381,35.1642,6138.0
2020-06-23 14:00:00,40.37,40.37,40.26,40.28,10516.0,35.1642,35.1642,35.0684,35.0858,10516.0
2020-06-23 14:05:00,40.28,40.3,40.23,40.28,9027.0,35.0858,35.1032,35.0423,35.0858,9027.0
2020-06-23 14:10:00,40.28,40.28,40.24,40.25,7239.0,35.0858,35.0858,35.051,35.0597,7239.0
2020-06-23 14:15:00,40.25,40.28,40.25,40.28,9114.0,35.0597,35.0858,35.0597,35.0858,9114.0
2020-06-23 14:20:00,40.27,40.31,40.27,40.3,9010.0,35.0771,35.112,35.0771,35.1032,9010.0
2020-06-23 14:25:00,40.29,40.29,40.27,40.29,6085.0,35.0945,35.0945,35.0771,35.0945,6085.0
2020-06-23 14:30:00,40.29,40.3,40.25,40.28,9524.0,35.0945,35.1032,35.0597,35.0858,9524.0
2020-06-23 14:35:00,40.28,40.32,40.27,40.3,6904.0,35.0858,35.1207,35.0771,35.1032,6904.0
2020-06-23 14:40:00,40.29,40.29,40.22,40.25,14129.0,35.0945,35.0945,35.0336,35.0597,14129.0
2020-06-23 14:45:00,40.25,40.25,40.12,40.14,22050.0,35.0597,35.0597,34.9465,34.9639,22050.0
2020-06-23 14:50:00,40.14,40.16,40.11,40.16,24680.0,34.9639,34.9813,34.9377,34.9813,24680.0
2020-06-23 14:55:00,40.16,40.22,40.15,40.2,36501.0,34.9813,35.0336,34.9726,35.0161,36501.0
2020-06-23 15:00:00,40.21,40.21,40.13,40.15,18016.0,35.0249,35.0249,34.9552,34.9726,18016.0
2020-06-23 15:05:00,40.15,40.16,40.13,40.16,12156.0,34.9726,34.9813,34.9552,34.9813,12156.0
2020-06-23 15:10:00,40.17,40.2,40.14,40.19,16445.0,34.99,35.0161,34.9639,35.0074,16445.0
2020-06-23 15:15:00,40.18,40.24,40.17,40.2,12738.0,34.9987,35.051,34.99,35.0161,12738.0
2020-06-23 15:20:00,40.2,40.2,40.15,40.15,13374.0,35.0161,35.0161,34.9726,34.9726,13374.0
2020-06-23 15:25:00,40.16,40.18,40.13,40.14,23205.0,34.9813,34.9987,34.9552,34.9639,23205.0
2020-06-23 15:30:00,40.14,40.17,40.1,40.16,19914.0,34.9639,34.99,34.929,34.9813,19914.0
2020-06-23 15:35:00,40.16,40.21,40.16,40.19,14741.0,34.9813,35.0249,34.9813,35.0074,14741.0
2020-06-23 15:40:00,40.19,40.19,40.11,40.13,33054.0,35.0074,35.0074,34.9377,34.9552,33054.0
2020-06-23 15:45:00,40.13,40.13,40.03,40.04,42854.0,34.9552,34.9552,34.8681,34.8768,42854.0
2020-06-23 15:50:00,40.02,40.03,39.92,39.98,74789.0,34.8594,34.8681,34.7722,34.8245,74789.0
2020-06-23 15:55:00,39.98,40.0,39.93,39.93,142279.0,34.8245,34.8419,34.781,34.781,142279.0
2020-06-24 09:30:00,39.43,39.45,39.2,39.25,65817.0,34.3454,34.3629,34.1451,34.1886,65817.0
2020-06-24 09:35:00,39.25,39.33,39.24,39.3,20311.0,34.1886,34.2583,34.1799,34.2322,20311.0
2020-06-24 09:40:00,39.29,39.36,39.23,39.34,16125.0,34.2235,34.2845,34.1712,34.267,16125.0
2020-06-24 09:45:00,39.33,39.34,39.22,39.22,12736.0,34.2583,34.267,34.1625,34.1625,12736.0
2020-06-24 09:50:00,39.23,39.23,39.09,39.1,32845.0,34.1712,34.1712,34.0493,34.058,32845.0
2020-06-24 09:55:00,39.09,39.19,39.08,39.11,18963.0,34.0493,34.1364,34.0406,34.0667,18963.0
2020-06-24 10:00:00,39.11,39.18,39.1,39.14,25781.0,34.0667,34.1277,34.058,34.0928,25781.0
2020-06-24 10:05:00,39.14,39.26,39.14,39.14,16516.0,34.0928,34.1974,34.0928,34.0928,16516.0
2020-06-24 10:10:00,39.14,39.25,39.14,39.22,21302.0,34.0928,34.1886,34.0928,34.1625,21302.0
2020-06-24 10:15:00,39.23,39.34,39.22,39.34,34840.0,34.1712,34.267,34.1625,34.267,34840.0
2020-06-24 10:20:00,39.33,39.46,39.31,39.46,14052.0,34.2583,34.3716,34.2409,34.3716,14052.0
2020-06-24 10:25:00,39.47,39.52,39.44,39.47,11660.0,34.3803,34.4238,34.3541,34.3803,11660.0
2020-06-24 10:30:00,39.47,39.54,39.4,39.43,21054.0,34.3803,34.4413,34.3193,34.3454,21054.0
2020-06-24 10:35:00,39.4,39.5,39.21,39.24,33141.0,34.3193,34.4064,34.1538,34.1799,33141.0
2020-06-24 10:40:00,39.25,39.36,39.22,39.35,11142.0,34.1886,34.2845,34.1625,34.2758,11142.0
2020-06-24 10:45:00,39.36,39.42,39.31,39.4,7288.0,34.2845,34.3367,34.2409,34.3193,7288.0
2020-06-24 10:50:00,39.41,39.46,39.33,39.37,68792.0,34.328,34.3716,34.2583,34.2932,68792.0
2020-06-24 10:55:00,39.37,39.41,39.36,39.37,27355.0,34.2932,34.328,34.2845,34.2932,27355.0
2020-06-24 11:00:00,39.35,39.45,39.33,39.42,14143.0,34.2758,34.3629,34.2583,34.3367,14143.0
2020-06-24 11:05:00,39.43,39.47,39.34,39.35,17130.0,34.3454,34.3803,34.267,34.2758,17130.0
2020-06-24 11:10:00,39.36,39.42,39.34,39.39,10455.0,34.2845,34.3367,34.267,34.3106,10455.0
2020-06-24 11:15:00,39.38,39.41,39.32,39.33,24027.0,34.3019,34.328,34.2496,34.2583,24027.0
2020-06-24 11:20:00,39.34,39.36,39.23,39.24,22055.0,34.267,34.2845,34.1712,34.1799,22055.0
2020-06-24 11:25:00,39.25,39.28,39.21,39.27,21191.0,34.1886,34.2148,34.1538,34.2061,21191.0
2020-06-24 11:30:00,39.28,39.28,39.13,39.16,15749.0,34.2148,34.2148,34.0841,34.1103,15749.0
2020-06-24 11:35:00,39.16,39.21,39.08,39.09,13272.0,34.1103,34.1538,34.0406,34.0493,13272.0
2020-06-24 11:40:00,39.1,39.13,39.04,39.04,23544.0,34.058,34.0841,34.0057,34.0057,23544.0
2020-06-24 11:45:00,39.05,39.12,39.01,39.03,20232.0,34.0144,34.0754,33.9796,33.997,20232.0
2020-06-24 11:50:00,39.03,39.06,38.93,38.99,47035.0,33.997,34.0231,33.9099,33.9622,47035.0
2020-06-24 11:55:00,38.99,39.16,38.99,39.16,24044.0,33.9622,34.1103,33.9622,34.1103,24044.0
2020-06-24 12:00:00,39.14,39.26,39.12,39.26,19748.0,34.0928,34.1974,34.0754,34.1974,19748.0
2020-06-24 12:05:00,39.26,39.27,39.16,39.17,27227.0,34.1974,34.2061,34.1103,34.119,27227.0
2020-06-24 12:10:00,39.17,39.24,39.15,39.21,11783.0,34.119,34.1799,34.1015,34.1538,11783.0
2020-06-24 12:15:00,39.22,39.31,39.21,39.3,18145.0,34.1625,34.2409,34.1538,34.2322,18145.0
2020-06-24 12:20:00,39.29,39.34,39.27,39.33,21608.0,34.2235,34.267,34.2061,34.2583,21608.0
2020-06-24 12:25:00,39.32,39.32,39.21,39.26,28591.0,34.2496,34.2496,34.1538,34.1974,28591.0
2020-06-24 12:30:00,39.25,39.26,39.19,39.2,16923.0,34.1886,34.1974,34.1364,34.1451,16923.0
2020-06-24 12:35:00,39.2,39.25,39.2,39.21,8383.0,34.1451,34.1886,34.1451,34.1538,8383.0
2020-06-24 12:40:00,39.21,39.34,39.2,39.3,19390.0,34.1538,34.267,34.1451,34.2322,19390.0
2020-06-24 12:45:00,39.29,39.35,39.29,39.32,46477.0,34.2235,34.2758,34.2235,34.2496,46477.0
2020-06-24 12:50:00,39.32,39.34,39.26,39.3,15414.0,34.2496,34.267,34.1974,34.2322,15414.0
2020-06-24 12:55:00,39.3,39.42,39.3,39.41,15323.0,34.2322,34.3367,34.2322,34.328,15323.0
2020-06-24 13:00:00,39.4,39.41,39.35,39.39,11692.0,34.3193,34.328,34.2758,34.3106,11692.0
2020-06-24 13:05:00,39.39,39.4,39.33,39.36,16531.0,34.3106,34.3193,34.2583,34.2845,16531.0
2020-06-24 13:10:00,39.36,39.39,39.31,39.32,20382.0,34.2845,34.3106,34.2409,34.2496,20382.0
2020-06-24 13:15:00,39.31,39.39,39.3,39.33,12216.0,34.2409,34.3106,34.2322,34.2583,12216.0
2020-06-24 13:20:00,39.32,39.32,39.17,39.17,16818.0,34.2496,34.2496,34.119,34.119,16818.0
2020-06-24 13:25:00,39.18,39.19,39.11,39.14,21212.0,34.1277,34.1364,34.0667,34.0928,21212.0
2020-06-24 13:30:00,39.14,39.14,39.06,39.07,36489.0,34.0928,34.0928,34.0231,34.0319,36489.0
2020-06-24 13:35:00,39.08,39.08,38.96,38.98,21036.0,34.0406,34.0406,33.936,33.9535,21036.0
2020-06-24 13:40:00,38.97,39.03,38.96,39.0,21935.0,33.9448,33.997,33.936,33.9709,21935.0
2020-06-24 13:45:00,39.0,39.07,38.95,39.07,20100.0,33.9709,34.0319,33.9273,34.0319,20100.0
2020-06-24 13:50:00,39.07,39.11,39.04,39.1,20645.0,34.0319,34.0667,34.0057,34.058,20645.0
2020-06-24 13:55:00,39.1,39.15,39.09,39.15,20530.0,34.058,34.1015,34.0493,34.1015,20530.0
2020-06-24 14:00:00,39.15,39.18,39.01,39.06,29802.0,34.1015,34.1277,33.9796,34.0231,29802.0
2020-06-24 14:05:00,39.07,39.25,39.05,39.25,8962.0,34.0319,34.1886,34.0144,34.1886,8962.0
2020-06-24 14:10:00,39.26,39.26,39.21,39.24,18135.0,34.1974,34.1974,34.1538,34.1799,18135.0
2020-06-24 14:15:00,39.24,39.31,39.21,39.22,12760.0,34.1799,34.2409,34.1538,34.1625,12760.0
2020-06-24 14:20:00,39.22,39.26,39.19,39.21,19101.0,34.1625,34.1974,34.1364,34.1538,19101.0
2020-06-24 14:25:00,39.21,39.31,39.19,39.3,21243.0,34.1538,34.2409,34.1364,34.2322,21243.0
2020-06-24 14:30:00,39.3,39.36,39.26,39.33,11899.0,34.2322,34.2845,34.1974,34.2583,11899.0
2020-06-24 14:35:00,39.34,39.34,39.25,39.27,13996.0,34.267,34.267,34.1886,34.2061,13996.0
2020-06-24 14:40:00,39.27,39.3,39.21,39.22,19761.0,34.2061,34.2322,34.1538,34.1625,19761.0
2020-06-24 14:45:00,39.22,39.3,39.22,39.27,14644.0,34.1625,34.2322,34.1625,34.2061,14644.0
2020-06-24 14:50:00,39.27,39.27,39.2,39.22,17350.0,34.2061,34.2061,34.1451,34.1625,17350.0
2020-06-24 14:55:00,39.23,39.28,39.21,39.23,20196.0,34.1712,34.2148,34.1538,34.1712,20196.0
2020-06-24 15:00:00,39.24,39.35,39.24,39.35,31349.0,34.1799,34.2758,34.1799,34.2758,31349.0
2020-06-24 15:05:00,39.35,39.36,39.25,39.25,15094.0,34.2758,34.2845,34.1886,34.1886,15094.0
2020-06-24 15:10:00,39.26,39.42,39.26,39.41,29899.0,34.1974,34.3367,34.1974,34.328,29899.0
2020-06-24 15:15:00,39.41,39.47,39.34,39.46,24767.0,34.328,34.3803,34.267,34.3716,24767.0
2020-06-24 15:20:00,39.46,39.48,39.35,39.36,22026.0,34.3716,34.389,34.2758,34.2845,22026.0
2020-06-24 15:25:00,39.36,39.39,39.32,39.33,31316.0,34.2845,34.3106,34.2496,34.2583,31316.0
2020-06-24 15:30:00,39.32,39.36,39.3,39.35,41057.0,34.2496,34.2845,34.2322,34.2758,41057.0
2020-06-24 15:35:00,39.34,39.4,39.28,39.33,30707.0,34.267,34.3193,34.2148,34.2583,30707.0
2020-06-24 15:40:00,39.32,39.49,39.31,39.48,34599.0,34.2496,34.3977,34.2409,34.389,34599.0
2020-06-24 15:45:00,39.47,39.6,39.44,39.52,74175.0,34.3803,34.4935,34.3541,34.4238,74175.0
2020-06-24 15:50:00,39.53,39.54,39.37,39.38,146513.0,34.4325,34.4413,34.2932,34.3019,146513.0
2020-06-24 15:55:00,39.38,39.47,39.3,39.32,356912.0,34.3019,34.3803,34.2322,34.2496,356912.0
2020-06-25 09:30:00,39.16,39.21,39.02,39.09,38808.0,34.1103,34.1538,33.9883,34.0493,38808.0
2020-06-25 09:35:00,39.06,39.23,39.01,39.21,9481.0,34.0231,34.1712,33.9796,34.1538,9481.0
2020-06-25 09:40:00,39.22,39.23,39.11,39.22,27543.0,34.1625,34.1712,34.0667,34.1625,27543.0
2020-06-25 09:45:00,39.22,39.26,39.13,39.2,19006.0,34.1625,34.1974,34.0841,34.1451,19006.0
2020-06-25 09:50:00,39.21,39.34,39.2,39.26,22367.0,34.1538,34.267,34.1451,34.1974,22367.0
2020-06-25 09:55:00,39.25,39.34,39.24,39.34,15022.0,34.1886,34.267,34.1799,34.267,15022.0
2020-06-25 10:00:00,39.35,39.5,39.32,39.43,18100.0,34.2758,34.4064,34.2496,34.3454,18100.0
2020-06-25 10:05:00,39.42,39.44,39.35,39.4,17123.0,34.3367,34.3541,34.2758,34.3193,17123.0
2020-06-25 10:10:00,39.4,39.53,39.4,39.48,25652.0,34.3193,34.4325,34.3193,34.389,25652.0
2020-06-25 10:15:00,39.48,39.48,39.36,39.36,14815.0,34.389,34.389,34.2845,34.2845,14815.0
2020-06-25 10:20:00,39.37,39.44,39.35,39.37,16568.0,34.2932,34.3541,34.2758,34.2932,16568.0
2020-06-25 10:25:00,39.36,39.52,39.35,39.48,18650.0,34.2845,34.4238,34.2758,34.389,18650.0
2020-06-25 10:30:00,39.48,39.49,39.39,39.41,13158.0,34.389,34.3977,34.3106,34.328,13158.0
2020-06-25 10:35:00,39.41,39.46,39.36,39.36,10954.0,34.328,34.3716,34.2845,34.2845,10954.0
2020-06-25 10:40:00,39.35,39.41,39.34,39.38,9760.0,34.2758,34.328,34.267,34.3019,9760.0
2020-06-25 10:45:00,39.36,39.44,39.34,39.38,20960.0,34.2845,34.3541,34.267,34.3019,20960.0
2020-06-25 10:50:00,39.39,39.39,39.32,39.34,11350.0,34.3106,34.3106,34.2496,34.267,11350.0
2020-06-25 10:55:00,39.33,39.37,39.28,39.32,12644.0,34.2583,34.2932,34.2148,34.2496,12644.0
2020-06-25 11:00:00,39.3,39.32,39.26,39.3,10021.0,34.2322,34.2496,34.1974,34.2322,10021.0
2020-06-25 11:05:00,39.3,39.3,39.21,39.23,14917.0,34.2322,34.2322,34.1538,34.1712,14917.0
2020-06-25 11:10:00,39.23,39.33,39.21,39.3,13637.0,34.1712,34.2583,34.1538,34.2322,13637.0
2020-06-25 11:15:00,39.28,39.38,39.26,39.35,8209.0,34.2148,34.3019,34.1974,34.2758,8209.0
2020-06-25 11:20:00,39.34,39.34,39.3,39.32,6768.0,34.267,34.267,34.2322,34.2496,6768.0
2020-06-25 11:25:00,39.32,39.33,39.29,39.31,13347.0,34.2496,34.2583,34.2235,34.2409,13347.0
2020-06-25 11:30:00,39.3,39.32,39.12,39.13,17834.0,34.2322,34.2496,34.0754,34.0841,17834.0
2020-06-25 11:35:00,39.12,39.21,39.12,39.19,18960.0,34.0754,34.1538,34.0754,34.1364,18960.0
2020-06-25 11:40:00,39.18,39.18,39.09,39.14,13471.0,34.1277,34.1277,34.0493,34.0928,13471.0
2020-06-25 11:45:00,39.13,39.17,39.1,39.15,7715.0,34.0841,34.119,34.058,34.1015,7715.0
2020-06-25 11:50:00,39.15,39.18,39.15,39.18,5720.0,34.1015,34.1277,34.1015,34.1277,5720.0
2020-06-25 11:55:00,39.17,39.17,39.13,39.13,4005.0,34.119,34.119,34.0841,34.0841,4005.0
2020-06-25 12:00:00,39.14,39.22,39.13,39.21,4556.0,34.0928,34.1625,34.0841,34.1538,4556.0
2020-06-25 12:05:00,39.21,39.25,39.19,39.2,8330.0,34.1538,34.1886,34.1364,34.1451,8330.0
2020-06-25 12:10:00,39.19,39.22,39.19,39.21,4097.0,34.1364,34.1625,34.1364,34.1538,4097.0
2020-06-25 12:15:00,39.22,39.31,39.22,39.27,6140.0,34.1625,34.2409,34.1625,34.2061,6140.0
2020-06-25 12:20:00,39.27,39.32,39.27,39.29,3395.0,34.2061,34.2496,34.2061,34.2235,3395.0
2020-06-25 12:25:00,39.28,39.28,39.23,39.23,18807.0,34.2148,34.2148,34.1712,34.1712,18807.0
2020-06-25 12:30:00,39.23,39.28,39.2,39.25,28723.0,34.1712,34.2148,34.1451,34.1886,28723.0
2020-06-25 12:35:00,39.24,39.29,39.24,39.25,13054.0,34.1799,34.2235,34.1799,34.1886,13054.0
2020-06-25 12:40:00,39.25,39.33,39.25,39.32,12302.0,34.1886,34.2583,34.1886,34.2496,12302.0
2020-06-25 12:45:00,39.32,39.32,39.26,39.27,12402.0,34.2496,34.2496,34.1974,34.2061,12402.0
2020-06-25 12:50:00,39.27,39.28,39.24,39.27,4200.0,34.2061,34.2148,34.1799,34.2061,4200.0
2020-06-25 12:55:00,39.27,39.27,39.21,39.24,8352.0,34.2061,34.2061,34.1538,34.1799,8352.0
2020-06-25 13:00:00,39.23,39.26,39.21,39.26,7686.0,34.1712,34.1974,34.1538,34.1974,7686.0
2020-06-25 13:05:00,39.27,39.28,39.23,39.26,7095.0,34.2061,34.2148,34.1712,34.1974,7095.0
2020-06-25 13:10:00,39.27,39.31,39.26,39.3,4650.0,34.2061,34.2409,34.1974,34.2322,4650.0
2020-06-25 13:15:00,39.3,39.33,39.29,39.3,5988.0,34.2322,34.2583,34.2235,34.2322,5988.0
2020-06-25 13:20:00,39.29,39.32,39.26,39.27,7494.0,34.2235,34.2496,34.1974,34.2061,7494.0
2020-06-25 13:25:00,39.27,39.32,39.27,39.3,6433.0,34.2061,34.2496,34.2061,34.2322,6433.0
2020-06-25 13:30:00,39.31,39.31,39.24,39.26,13799.0,34.2409,34.2409,34.1799,34.1974,13799.0
2020-06-25 13:35:00,39.26,39.34,39.26,39.33,11400.0,34.1974,34.267,34.1974,34.2583,11400.0
2020-06-25 13:40:00,39.32,39.34,39.3,39.31,13019.0,34.2496,34.267,34.2322,34.2409,13019.0
2020-06-25 13:45:00,39.31,39.32,39.29,39.3,11201.0,34.2409,34.2496,34.2235,34.2322,11201.0
2020-06-25 13:50:00,39.3,39.31,39.27,39.3,10854.0,34.2322,34.2409,34.2061,34.2322,10854.0
2020-06-25 13:55:00,39.28,39.29,39.27,39.27,5744.0,34.2148,34.2235,34.2061,34.2061,5744.0
2020-06-25 14:00:00,39.29,39.31,39.24,39.27,22833.0,34.2235,34.2409,34.1799,34.2061,22833.0
2020-06-25 14:05:00,39.28,39.31,39.27,39.29,19171.0,34.2148,34.2409,34.2061,34.2235,19171.0
2020-06-25 14:10:00,39.29,39.29,39.25,39.27,6243.0,34.2235,34.2235,34.1886,34.2061,6243.0
2020-06-25 14:15:00,39.28,39.32,39.28,39.31,14250.0,34.2148,34.2496,34.2148,34.2409,14250.0
2020-06-25 14:20:00,39.31,39.31,39.24,39.27,12729.0,34.2409,34.2409,34.1799,34.2061,12729.0
2020-06-25 14:25:00,39.27,39.32,39.27,39.32,4997.0,34.2061,34.2496,34.2061,34.2496,4997.0
2020-06-25 14:30:00,39.3,39.31,39.25,39.25,8155.0,34.2322,34.2409,34.1886,34.1886,8155.0
2020-06-25 14:35:00,39.25,39.3,39.22,39.3,35180.0,34.1886,34.2322,34.1625,34.2322,35180.0
2020-06-25 14:40:00,39.29,39.3,39.25,39.27,16667.0,34.2235,34.2322,34.1886,34.2061,16667.0
2020-06-25 14:45:00,39.27,39.28,39.24,39.26,11990.0,34.2061,34.2148,34.1799,34.1974,11990.0
2020-06-25 14:50:00,39.27,39.37,39.27,39.34,11031.0,34.2061,34.2932,34.2061,34.267,11031.0
2020-06-25 14:55:00,39.34,39.38,39.33,39.35,14647.0,34.267,34.3019,34.2583,34.2758,14647.0
2020-06-25 15:00:00,39.36,39.45,39.33,39.45,21751.0,34.2845,34.3629,34.2583,34.3629,21751.0
2020-06-25 15:05:00,39.46,39.6,39.45,39.58,25368.0,34.3716,34.4935,34.3629,34.4761,25368.0
2020-06-25 15:10:00,39.57,39.59,39.53,39.56,6668.0,34.4674,34.4848,34.4325,34.4587,6668.0
2020-06-25 15:15:00,39.56,39.61,39.55,39.57,24001.0,34.4587,34.5022,34.45,34.4674,24001.0
2020-06-25 15:20:00,39.56,39.64,39.55,39.61,23003.0,34.4587,34.5284,34.45,34.5022,23003.0
2020-06-25 15:25:00,39.61,39.71,39.6,39.66,26871.0,34.5022,34.5893,34.4935,34.5458,26871.0
2020-06-25 15:30:00,39.67,39.82,39.65,39.77,42530.0,34.5545,34.6851,34.5371,34.6416,42530.0
2020-06-25 15:35:00,39.77,39.77,39.69,39.7,30347.0,34.6416,34.6416,34.5719,34.5806,30347.0
2020-06-25 15:40:00,39.71,39.79,39.67,39.79,73044.0,34.5893,34.659,34.5545,34.659,73044.0
2020-06-25 15:45:00,39.8,39.84,39.74,39.79,74888.0,34.6677,34.7026,34.6155,34.659,74888.0
2020-06-25 15:50:00,39.8,39.97,39.78,39.97,78817.0,34.6677,34.8158,34.6503,34.8158,78817.0
2020-06-25 15:55:00,39.97,40.05,39.9,39.94,279729.0,34.8158,34.8855,34.7548,34.7897,279729.0
2020-06-26 09:30:00,39.82,39.86,39.56,39.62,30069.0,34.6851,34.72,34.4587,34.5109,30069.0
2020-06-26 09:35:00,39.6,39.66,39.54,39.6,18705.0,34.4935,34.5458,34.4413,34.4935,18705.0
2020-06-26 09:40:00,39.59,39.66,39.55,39.55,22329.0,34.4848,34.5458,34.45,34.45,22329.0
2020-06-26 09:45:00,39.53,39.61,39.52,39.57,19919.0,34.4325,34.5022,34.4238,34.4674,19919.0
2020-06-26 09:50:00,39.58,39.66,39.51,39.66,26175.0,34.4761,34.5458,34.4151,34.5458,26175.0
2020-06-26 09:55:00,39.65,39.65,39.55,39.63,18818.0,34.5371,34.5371,34.45,34.5196,18818.0
2020-06-26 10:00:00,39.61,39.67,39.55,39.56,10013.0,34.5022,34.5545,34.45,34.4587,10013.0
2020-06-26 10:05:00,39.56,39.6,39.51,39.51,15096.0,34.4587,34.4935,34.4151,34.4151,15096.0
2020-06-26 10:10:00,39.52,39.52,39.4,39.51,49951.0,34.4238,34.4238,34.3193,34.4151,49951.0
2020-06-26 10:15:00,39.5,39.53,39.47,39.5,25060.0,34.4064,34.4325,34.3803,34.4064,25060.0
2020-06-26 10:20:00,39.49,39.49,39.39,39.46,42069.0,34.3977,34.3977,34.3106,34.3716,42069.0
2020-06-26 10:25:00,39.47,39.48,39.4,39.45,30674.0,34.3803,34.389,34.3193,34.3629,30674.0
2020-06-26 10:30:00,39.46,39.48,39.26,39.29,18847.0,34.3716,34.389,34.1974,34.2235,18847.0
2020-06-26 10:35:00,39.3,39.35,39.28,39.28,11257.0,34.2322,34.2758,34.2148,34.2148,11257.0
2020-06-26 10:40:00,39.27,39.4,39.27,39.39,13334.0,34.2061,34.3193,34.2061,34.3106,13334.0
2020-06-26 10:45:00,39.39,39.42,39.28,39.31,8138.0,34.3106,34.3367,34.2148,34.2409,8138.0
2020-06-26 10:50:00,39.28,39.39,39.24,39.29,8910.0,34.2148,34.3106,34.1799,34.2235,8910.0
2020-06-26 10:55:00,39.3,39.37,39.26,39.32,6980.0,34.2322,34.2932,34.1974,34.2496,6980.0
2020-06-26 11:00:00,39.33,39.4,39.32,39.36,5688.0,34.2583,34.3193,34.2496,34.2845,5688.0
2020-06-26 11:05:00,39.37,39.45,39.34,39.39,8278.0,34.2932,34.3629,34.267,34.3106,8278.0
2020-06-26 11:10:00,39.38,39.39,39.34,39.36,4573.0,34.3019,34.3106,34.267,34.2845,4573.0
2020-06-26 11:15:00,39.36,39.36,39.24,39.26,8219.0,34.2845,34.2845,34.1799,34.1974,8219.0
2020-06-26 11:20:00,39.26,39.3,39.23,39.3,9915.0,34.1974,34.2322,34.1712,34.2322,9915.0
2020-06-26 11:25:00,39.28,39.29,39.19,39.21,7542.0,34.2148,34.2235,34.1364,34.1538,7542.0
2020-06-26 11:30:00,39.22,39.24,39.16,39.17,6919.0,34.1625,34.1799,34.1103,34.119,6919.0
2020-06-26 11:35:00,39.18,39.23,39.16,39.23,12114.0,34.1277,34.1712,34.1103,34.1712,12114.0
2020-06-26 11:40:00,39.21,39.22,39.1,39.13,44082.0,34.1538,34.1625,34.058,34.0841,44082.0
2020-06-26 11:45:00,39.13,39.21,39.09,39.21,20547.0,34.0841,34.1538,34.0493,34.1538,20547.0
2020-06-26 11:50:00,39.22,39.23,39.18,39.19,17941.0,34.1625,34.1712,34.1277,34.1364,17941.0
2020-06-26 11:55:00,39.19,39.26,39.16,39.25,35436.0,34.1364,34.1974,34.1103,34.1886,35436.0
2020-06-26 12:00:00,39.25,39.26,39.18,39.2,30540.0,34.1886,34.1974,34.1277,34.1451,30540.0
2020-06-26 12:05:00,39.22,39.23,39.15,39.15,7764.0,34.1625,34.1712,34.1015,34.1015,7764.0
2020-06-26 12:10:00,39.16,39.18,39.12,39.15,6963.0,34.1103,34.1277,34.0754,34.1015,6963.0
2020-06-26 12:15:00,39.14,39.14,39.05,39.05,11318.0,34.0928,34.0928,34.0144,34.0144,11318.0
2020-06-26 12:20:00,39.05,39.1,38.98,39.07,21862.0,34.0144,34.058,33.9535,34.0319,21862.0
2020-06-26 12:25:00,39.07,39.12,39.05,39.1,8532.0,34.0319,34.0754,34.0144,34.058,8532.0
2020-06-26 12:30:00,39.1,39.1,39.03,39.07,7579.0,34.058,34.058,33.997,34.0319,7579.0
2020-06-26 12:35:00,39.06,39.11,39.04,39.11,13689.0,34.0231,34.0667,34.0057,34.0667,13689.0
2020-06-26 12:40:00,39.09,39.1,39.03,39.05,7420.0,34.0493,34.058,33.997,34.0144,7420.0
2020-06-26 12:45:00,39.03,39.09,38.98,39.03,8407.0,33.997,34.0493,33.9535,33.997,8407.0
2020-06-26 12:50:00,39.03,39.07,39.01,39.05,8588.0,33.997,34.0319,33.9796,34.0144,8588.0
2020-06-26 12:55:00,39.04,39.07,39.03,39.07,6150.0,34.0057,34.0319,33.997,34.0319,6150.0
2020-06-26 13:00:00,39.04,39.14,39.04,39.11,9615.0,34.0057,34.0928,34.0057,34.0667,9615.0
2020-06-26 13:05:00,39.11,39.16,39.1,39.1,8840.0,34.0667,34.1103,34.058,34.058,8840.0
2020-06-26 13:10:00,39.11,39.13,39.09,39.11,25933.0,34.0667,34.0841,34.0493,34.0667,25933.0
2020-06-26 13:15:00,39.11,39.12,39.06,39.09,8124.0,34.0667,34.0754,34.0231,34.0493,8124.0
2020-06-26 13:20:00,39.09,39.13,39.06,39.13,18474.0,34.0493,34.0841,34.0231,34.0841,18474.0
2020-06-26 13:25:00,39.11,39.17,39.09,39.16,24521.0,34.0667,34.119,34.0493,34.1103,24521.0
2020-06-26 13:30:00,39.17,39.22,39.15,39.22,7936.0,34.119,34.1625,34.1015,34.1625,7936.0
2020-06-26 13:35:00,39.23,39.26,39.17,39.23,11005.0,34.1712,34.1974,34.119,34.1712,11005.0
2020-06-26 13:40:00,39.23,39.25,39.17,39.18,7077.0,34.1712,34.1886,34.119,34.1277,7077.0
2020-06-26 13:45:00,39.17,39.19,39.17,39.18,7081.0,34.119,34.1364,34.119,34.1277,7081.0
2020-06-26 13:50:00,39.19,39.19,39.15,39.18,6306.0,34.1364,34.1364,34.1015,34.1277,6306.0
2020-06-26 13:55:00,39.18,39.19,39.15,39.17,7510.0,34.1277,34.1364,34.1015,34.119,7510.0
2020-06-26 14:00:00,39.16,39.17,39.11,39.15,17255.0,34.1103,34.119,34.0667,34.1015,17255.0
2020-06-26 14:05:00,39.15,39.15,39.09,39.11,7758.0,34.1015,34.1015,34.0493,34.0667,7758.0
2020-06-26 14:10:00,39.12,39.16,39.08,39.09,8259.0,34.0754,34.1103,34.0406,34.0493,8259.0
2020-06-26 14:15:00,39.07,39.09,39.05,39.07,6036.0,34.0319,34.0493,34.0144,34.0319,6036.0
2020-06-26 14:20:00,39.05,39.09,39.03,39.05,5885.0,34.0144,34.0493,33.997,34.0144,5885.0
2020-06-26 14:25:00,39.05,39.06,38.93,38.97,21946.0,34.0144,34.0231,33.9099,33.9448,21946.0
2020-06-26 14:30:00,38.97,38.99,38.92,38.92,26977.0,33.9448,33.9622,33.9012,33.9012,26977.0
2020-06-26 14:35:00,38.92,38.94,38.85,38.86,33782.0,33.9012,33.9186,33.8402,33.8489,33782.0
2020-06-26 14:40:00,38.86,38.89,38.78,38.79,20003.0,33.8489,33.8751,33.7793,33.788,20003.0
2020-06-26 14:45:00,38.78,38.79,38.71,38.75,16221.0,33.7793,33.788,33.7183,33.7531,16221.0
2020-06-26 14:50:00,38.75,38.83,38.74,38.81,16141.0,33.7531,33.8228,33.7444,33.8054,16141.0
2020-06-26 14:55:00,38.8,38.87,38.77,38.86,32681.0,33.7967,33.8576,33.7705,33.8489,32681.0
2020-06-26 15:00:00,38.86,38.93,38.85,38.88,21769.0,33.8489,33.9099,33.8402,33.8664,21769.0
2020-06-26 15:05:00,38.88,38.91,38.83,38.87,56261.0,33.8664,33.8925,33.8228,33.8576,56261.0
2020-06-26 15:10:00,38.87,38.94,38.83,38.94,36669.0,33.8576,33.9186,33.8228,33.9186,36669.0
2020-06-26 15:15:00,38.94,38.96,38.85,38.87,29500.0,33.9186,33.936,33.8402,33.8576,29500.0
2020-06-26 15:20:00,38.86,38.91,38.82,38.84,45289.0,33.8489,33.8925,33.8141,33.8315,45289.0
2020-06-26 15:25:00,38.84,38.92,38.83,38.9,43972.0,33.8315,33.9012,33.8228,33.8838,43972.0
2020-06-26 15:30:00,38.88,38.88,38.76,38.77,30879.0,33.8664,33.8664,33.7618,33.7705,30879.0
2020-06-26 15:35:00,38.77,38.77,38.72,38.75,43019.0,33.7705,33.7705,33.727,33.7531,43019.0
2020-06-26 15:40:00,38.74,38.91,38.72,38.91,50816.0,33.7444,33.8925,33.727,33.8925,50816.0
2020-06-26 15:45:00,38.9,38.99,38.81,38.87,75040.0,33.8838,33.9622,33.8054,33.8576,75040.0
2020-06-26 15:50:00,38.89,38.93,38.75,38.93,99368.0,33.8751,33.9099,33.7531,33.9099,99368.0
2020-06-26 15:55:00,38.93,38.97,38.88,38.93,223688.0,33.9099,33.9448,33.8664,33.9099,223688.0
2020-06-29 09:30:00,39.37,39.43,39.24,39.27,40623.0,34.2932,34.3454,34.1799,34.2061,40623.0
2020-06-29 09:35:00,39.26,39.34,39.21,39.32,9756.0,34.1974,34.267,34.1538,34.2496,9756.0
2020-06-29 09:40:00,39.31,39.42,39.27,39.31,30177.0,34.2409,34.3367,34.2061,34.2409,30177.0
2020-06-29 09:45:00,39.3,39.56,39.3,39.53,38610.0,34.2322,34.4587,34.2322,34.4325,38610.0
2020-06-29 09:50:00,39.54,39.7,39.52,39.66,34483.0,34.4413,34.5806,34.4238,34.5458,34483.0
2020-06-29 09:55:00,39.67,39.69,39.58,39.59,13372.0,34.5545,34.5719,34.4761,34.4848,13372.0
2020-06-29 10:00:00,39.58,39.67,39.57,39.61,18090.0,34.4761,34.5545,34.4674,34.5022,18090.0
2020-06-29 10:05:00,39.62,39.74,39.62,39.7,26083.0,34.5109,34.6155,34.5109,34.5806,26083.0
2020-06-29 10:10:00,39.71,39.77,39.63,39.72,13884.0,34.5893,34.6416,34.5196,34.598,13884.0
2020-06-29 10:15:00,39.72,39.76,39.69,39.74,10200.0,34.598,34.6329,34.5719,34.6155,10200.0
2020-06-29 10:20:00,39.76,39.76,39.69,39.73,9866.0,34.6329,34.6329,34.5719,34.6067,9866.0
2020-06-29 10:25:00,39.74,39.78,39.66,39.7,17921.0,34.6155,34.6503,34.5458,34.5806,17921.0
2020-06-29 10:30:00,39.7,39.77,39.69,39.77,36330.0,34.5806,34.6416,34.5719,34.6416,36330.0
2020-06-29 10:35:00,39.78,39.85,39.72,39.82,21094.0,34.6503,34.7113,34.598,34.6851,21094.0
2020-06-29 10:40:00,39.81,39.85,39.73,39.75,11574.0,34.6764,34.7113,34.6067,34.6242,11574.0
2020-06-29 10:45:00,39.77,39.82,39.75,39.81,10038.0,34.6416,34.6851,34.6242,34.6764,10038.0
2020-06-29 10:50:00,39.8,39.87,39.79,39.83,23159.0,34.6677,34.7287,34.659,34.6939,23159.0
2020-06-29 10:55:00,39.84,39.84,39.8,39.8,12142.0,34.7026,34.7026,34.6677,34.6677,12142.0
2020-06-29 11:00:00,39.81,39.83,39.75,39.76,12107.0,34.6764,34.6939,34.6242,34.6329,12107.0
2020-06-29 11:05:00,39.75,39.83,39.72,39.83,8788.0,34.6242,34.6939,34.598,34.6939,8788.0
2020-06-29 11:10:00,39.83,39.84,39.77,39.77,17853.0,34.6939,34.7026,34.6416,34.6416,17853.0
2020-06-29 11:15:00,39.77,39.78,39.7,39.75,9002.0,34.6416,34.6503,34.5806,34.6242,9002.0
2020-06-29 11:20:00,39.75,39.78,39.74,39.78,5693.0,34.6242,34.6503,34.6155,34.6503,5693.0
2020-06-29 11:25:00,39.78,39.82,39.78,39.81,8678.0,34.6503,34.6851,34.6503,34.6764,8678.0
2020-06-29 11:30:00,39.82,39.82,39.73,39.73,16708.0,34.6851,34.6851,34.6067,34.6067,16708.0
2020-06-29 11:35:00,39.72,39.79,39.71,39.76,5535.0,34.598,34.659,34.5893,34.6329,5535.0
2020-06-29 11:40:00,39.76,39.82,39.76,39.78,7472.0,34.6329,34.6851,34.6329,34.6503,7472.0
2020-06-29 11:45:00,39.79,39.8,39.75,39.8,13130.0,34.659,34.6677,34.6242,34.6677,13130.0
2020-06-29 11:50:00,39.79,39.81,39.75,39.76,5412.0,34.659,34.6764,34.6242,34.6329,5412.0
2020-06-29 11:55:00,39.76,39.77,39.64,39.64,12542.0,34.6329,34.6416,34.5284,34.5284,12542.0
2020-06-29 12:00:00,39.63,39.76,39.63,39.74,11930.0,34.5196,34.6329,34.5196,34.6155,11930.0
2020-06-29 12:05:00,39.76,39.76,39.7,39.71,19155.0,34.6329,34.6329,34.5806,34.5893,19155.0
2020-06-29 12:10:00,39.71,39.75,39.68,39.74,6654.0,34.5893,34.6242,34.5632,34.6155,6654.0
2020-06-29 12:15:00,39.74,39.78,39.71,39.76,11192.0,34.6155,34.6503,34.5893,34.6329,11192.0
2020-06-29 12:20:00,39.76,39.8,39.75,39.78,8047.0,34.6329,34.6677,34.6242,34.6503,8047.0
2020-06-29 12:25:00,39.77,39.78,39.69,39.71,11075.0,34.6416,34.6503,34.5719,34.5893,11075.0
2020-06-29 12:30:00,39.71,39.76,39.7,39.74,3090.0,34.5893,34.6329,34.5806,34.6155,3090.0
2020-06-29 12:35:00,39.74,39.77,39.74,39.75,8083.0,34.6155,34.6416,34.6155,34.6242,8083.0
2020-06-29 12:40:00,39.74,39.79,39.73,39.78,6054.0,34.6155,34.659,34.6067,34.6503,6054.0
2020-06-29 12:45:00,39.77,39.81,39.77,39.8,6088.0,34.6416,34.6764,34.6416,34.6677,6088.0
2020-06-29 12:50:00,39.8,39.81,39.77,39.77,10195.0,34.6677,34.6764,34.6416,34.6416,10195.0
2020-06-29 12:55:00,39.77,39.77,39.68,39.68,8108.0,34.6416,34.6416,34.5632,34.5632,8108.0
2020-06-29 13:00:00,39.69,39.71,39.68,39.7,5531.0,34.5719,34.5893,34.5632,34.5806,5531.0
2020-06-29 13:05:00,39.71,39.72,39.66,39.67,5112.0,34.5893,34.598,34.5458,34.5545,5112.0
2020-06-29 13:10:00,39.67,39.69,39.66,39.68,9323.0,34.5545,34.5719,34.5458,34.5632,9323.0
2020-06-29 13:15:00,39.66,39.71,39.66,39.71,6046.0,34.5458,34.5893,34.5458,34.5893,6046.0
2020-06-29 13:20:00,39.71,39.73,39.69,39.72,6802.0,34.5893,34.6067,34.5719,34.598,6802.0
2020-06-29 13:25:00,39.72,39.75,39.7,39.75,5256.0,34.598,34.6242,34.5806,34.6242,5256.0
2020-06-29 13:30:00,39.75,39.78,39.71,39.72,10328.0,34.6242,34.6503,34.5893,34.598,10328.0
2020-06-29 13:35:00,39.72,39.77,39.71,39.75,8943.0,34.598,34.6416,34.5893,34.6242,8943.0
2020-06-29 13:40:00,39.76,39.76,39.7,39.7,7564.0,34.6329,34.6329,34.5806,34.5806,7564.0
2020-06-29 13:45:00,39.71,39.71,39.65,39.65,7676.0,34.5893,34.5893,34.5371,34.5371,7676.0
2020-06-29 13:50:00,39.65,39.66,39.62,39.63,8513.0,34.5371,34.5458,34.5109,34.5196,8513.0
2020-06-29 13:55:00,39.63,39.65,39.61,39.63,8408.0,34.5196,34.5371,34.5022,34.5196,8408.0
2020-06-29 14:00:00,39.62,39.66,39.62,39.62,11153.0,34.5109,34.5458,34.5109,34.5109,11153.0
2020-06-29 14:05:00,39.62,39.63,39.54,39.55,10763.0,34.5109,34.5196,34.4413,34.45,10763.0
2020-06-29 14:10:00,39.56,39.56,39.53,39.54,6686.0,34.4587,34.4587,34.4325,34.4413,6686.0
2020-06-29 14:15:00,39.54,39.59,39.54,39.58,11903.0,34.4413,34.4848,34.4413,34.4761,11903.0
2020-06-29 14:20:00,39.57,39.58,39.52,39.55,8416.0,34.4674,34.4761,34.4238,34.45,8416.0
2020-06-29 14:25:00,39.55,39.55,39.5,39.54,6298.0,34.45,34.45,34.4064,34.4413,6298.0
2020-06-29 14:30:00,39.54,39.56,39.49,39.5,8734.0,34.4413,34.4587,34.3977,34.4064,8734.0
2020-06-29 14:35:00,39.5,39.52,39.48,39.5,5127.0,34.4064,34.4238,34.389,34.4064,5127.0
2020-06-29 14:40:00,39.5,39.54,39.47,39.53,10124.0,34.4064,34.4413,34.3803,34.4325,10124.0
2020-06-29 14:45:00,39.52,39.57,39.49,39.5,14392.0,34.4238,34.4674,34.3977,34.4064,14392.0
2020-06-29 14:50:00,39.51,39.54,39.48,39.53,8965.0,34.4151,34.4413,34.389,34.4325,8965.0
2020-06-29 14:55:00,39.53,39.54,39.51,39.52,8034.0,34.4325,34.4413,34.4151,34.4238,8034.0
2020-06-29 15:00:00,39.52,39.53,39.44,39.46,17224.0,34.4238,34.4325,34.3541,34.3716,17224.0
2020-06-29 15:05:00,39.47,39.48,39.43,39.44,9956.0,34.3803,34.389,34.3454,34.3541,9956.0
2020-06-29 15:10:00,39.44,39.45,39.42,39.45,14182.0,34.3541,34.3629,34.3367,34.3629,14182.0
2020-06-29 15:15:00,39.45,39.49,39.44,39.48,11701.0,34.3629,34.3977,34.3541,34.389,11701.0
2020-06-29 15:20:00,39.47,39.52,39.47,39.51,17207.0,34.3803,34.4238,34.3803,34.4151,17207.0
2020-06-29 15:25:00,39.52,39.57,39.51,39.53,16711.0,34.4238,34.4674,34.4151,34.4325,16711.0
2020-06-29 15:30:00,39.52,39.58,39.52,39.57,23931.0,34.4238,34.4761,34.4238,34.4674,23931.0
2020-06-29 15:35:00,39.56,39.56,39.48,39.52,26929.0,34.4587,34.4587,34.389,34.4238,26929.0
2020-06-29 15:40:00,39.52,39.52,39.45,39.48,23247.0,34.4238,34.4238,34.3629,34.389,23247.0
2020-06-29 15:45:00,39.49,39.51,39.44,39.46,60186.0,34.3977,34.4151,34.3541,34.3716,60186.0
2020-06-29 15:50:00,39.47,39.53,39.42,39.51,70268.0,34.3803,34.4325,34.3367,34.4151,70268.0
2020-06-29 15:55:00,39.51,39.68,39.51,39.67,95168.0,34.4151,34.5632,34.4151,34.5545,95168.0
2020-06-30 09:30:00,39.74,39.74,39.51,39.52,65737.0,34.6155,34.6155,34.4151,34.4238,65737.0
2020-06-30 09:35:00,39.52,39.6,39.51,39.54,45685.0,34.4238,34.4935,34.4151,34.4413,45685.0
2020-06-30 09:40:00,39.54,39.6,39.45,39.46,26803.0,34.4413,34.4935,34.3629,34.3716,26803.0
2020-06-30 09:45:00,39.47,39.57,39.45,39.52,17918.0,34.3803,34.4674,34.3629,34.4238,17918.0
2020-06-30 09:50:00,39.53,39.54,39.47,39.52,11344.0,34.4325,34.4413,34.3803,34.4238,11344.0
2020-06-30 09:55:00,39.54,39.65,39.51,39.59,22958.0,34.4413,34.5371,34.4151,34.4848,22958.0
2020-06-30 10:00:00,39.58,39.6,39.45,39.58,30308.0,34.4761,34.4935,34.3629,34.4761,30308.0
2020-06-30 10:05:00,39.58,39.69,39.57,39.68,11065.0,34.4761,34.5719,34.4674,34.5632,11065.0
2020-06-30 10:10:00,39.67,39.72,39.66,39.71,10196.0,34.5545,34.598,34.5458,34.5893,10196.0
2020-06-30 10:15:00,39.7,39.73,39.66,39.69,7393.0,34.5806,34.6067,34.5458,34.5719,7393.0
2020-06-30 10:20:00,39.71,39.76,39.69,39.75,7352.0,34.5893,34.6329,34.5719,34.6242,7352.0
2020-06-30 10:25:00,39.75,39.77,39.71,39.75,4986.0,34.6242,34.6416,34.5893,34.6242,4986.0
2020-06-30 10:30:00,39.76,39.79,39.72,39.72,5326.0,34.6329,34.659,34.598,34.598,5326.0
2020-06-30 10:35:00,39.73,39.73,39.63,39.65,6474.0,34.6067,34.6067,34.5196,34.5371,6474.0
2020-06-30 10:40:00,39.64,39.71,39.64,39.69,6304.0,34.5284,34.5893,34.5284,34.5719,6304.0
2020-06-30 10:45:00,39.7,39.78,39.7,39.74,3416.0,34.5806,34.6503,34.5806,34.6155,3416.0
2020-06-30 10:50:00,39.76,39.87,39.74,39.83,30241.0,34.6329,34.7287,34.6155,34.6939,30241.0
2020-06-30 10:55:00,39.83,39.84,39.8,39.83,7892.0,34.6939,34.7026,34.6677,34.6939,7892.0
2020-06-30 11:00:00,39.83,39.87,39.79,39.86,12245.0,34.6939,34.7287,34.659,34.72,12245.0
2020-06-30 11:05:00,39.87,39.89,39.83,39.86,9316.0,34.7287,34.7461,34.6939,34.72,9316.0
2020-06-30 11:10:00,39.86,39.89,39.83,39.87,12159.0,34.72,34.7461,34.6939,34.7287,12159.0
2020-06-30 11:15:00,39.87,39.89,39.86,39.89,5224.0,34.7287,34.7461,34.72,34.7461,5224.0
2020-06-30 11:20:00,39.9,39.91,39.85,39.88,9732.0,34.7548,34.7635,34.7113,34.7374,9732.0
2020-06-30 11:25:00,39.89,39.92,39.86,39.88,7774.0,34.7461,34.7722,34.72,34.7374,7774.0
2020-06-30 11:30:00,39.88,39.89,39.79,39.79,9235.0,34.7374,34.7461,34.659,34.659,9235.0
2020-06-30 11:35:00,39.78,39.8,39.75,39.75,6977.0,34.6503,34.6677,34.6242,34.6242,6977.0
2020-06-30 11:40:00,39.75,39.8,39.74,39.79,10850.0,34.6242,34.6677,34.6155,34.659,10850.0
2020-06-30 11:45:00,39.8,39.83,39.77,39.78,8189.0,34.6677,34.6939,34.6416,34.6503,8189.0
2020-06-30 11:50:00,39.79,39.82,39.77,39.82,7000.0,34.659,34.6851,34.6416,34.6851,7000.0
2020-06-30 11:55:00,39.82,39.82,39.77,39.78,27255.0,34.6851,34.6851,34.6416,34.6503,27255.0
2020-06-30 12:00:00,39.79,39.82,39.78,39.82,4510.0,34.659,34.6851,34.6503,34.6851,4510.0
2020-06-30 12:05:00,39.81,39.83,39.8,39.81,8970.0,34.6764,34.6939,34.6677,34.6764,8970.0
2020-06-30 12:10:00,39.81,39.86,39.8,39.84,10627.0,34.6764,34.72,34.6677,34.7026,10627.0
2020-06-30 12:15:00,39.84,39.88,39.83,39.84,14739.0,34.7026,34.7374,34.6939,34.7026,14739.0
2020-06-30 12:20:00,39.84,39.84,39.81,39.82,7763.0,34.7026,34.7026,34.6764,34.6851,7763.0
2020-06-30 12:25:00,39.82,39.86,39.81,39.84,12864.0,34.6851,34.72,34.6764,34.7026,12864.0
2020-06-30 12:30:00,39.84,39.86,39.79,39.8,21222.0,34.7026,34.72,34.659,34.6677,21222.0
2020-06-30 12:35:00,39.8,39.89,39.8,39.87,12997.0,34.6677,34.7461,34.6677,34.7287,12997.0
2020-06-30 12:40:00,39.88,39.88,39.82,39.83,15000.0,34.7374,34.7374,34.6851,34.6939,15000.0
2020-06-30 12:45:00,39.83,39.83,39.78,39.79,5822.0,34.6939,34.6939,34.6503,34.659,5822.0
2020-06-30 12:50:00,39.79,39.8,39.74,39.75,7579.0,34.659,34.6677,34.6155,34.6242,7579.0
2020-06-30 12:55:00,39.75,39.76,39.71,39.72,17254.0,34.6242,34.6329,34.5893,34.598,17254.0
2020-06-30 13:00:00,39.72,39.73,39.68,39.68,10590.0,34.598,34.6067,34.5632,34.5632,10590.0
2020-06-30 13:05:00,39.69,39.72,39.67,39.69,16077.0,34.5719,34.598,34.5545,34.5719,16077.0
2020-06-30 13:10:00,39.7,39.73,39.67,39.73,13031.0,34.5806,34.6067,34.5545,34.6067,13031.0
2020-06-30 13:15:00,39.72,39.74,39.68,39.73,13542.0,34.598,34.6155,34.5632,34.6067,13542.0
2020-06-30 13:20:00,39.73,39.78,39.73,39.77,12393.0,34.6067,34.6503,34.6067,34.6416,12393.0
2020-06-30 13:25:00,39.77,39.79,39.75,39.79,12192.0,34.6416,34.659,34.6242,34.659,12192.0
2020-06-30 13:30:00,39.78,39.81,39.73,39.73,16008.0,34.6503,34.6764,34.6067,34.6067,16008.0
2020-06-30 13:35:00,39.73,39.76,39.7,39.76,24593.0,34.6067,34.6329,34.5806,34.6329,24593.0
2020-06-30 13:40:00,39.75,39.75,39.7,39.7,22609.0,34.6242,34.6242,34.5806,34.5806,22609.0
2020-06-30 13:45:00,39.71,39.77,39.71,39.76,10994.0,34.5893,34.6416,34.5893,34.6329,10994.0
2020-06-30 13:50:00,39.76,39.77,39.73,39.77,8766.0,34.6329,34.6416,34.6067,34.6416,8766.0
2020-06-30 13:55:00,39.77,39.78,39.73,39.75,9557.0,34.6416,34.6503,34.6067,34.6242,9557.0
2020-06-30 14:00:00,39.73,39.73,39.68,39.71,8517.0,34.6067,34.6067,34.5632,34.5893,8517.0
2020-06-30 14:05:00,39.72,39.75,39.71,39.75,30894.0,34.598,34.6242,34.5893,34.6242,30894.0
2020-06-30 14:10:00,39.74,39.75,39.7,39.71,11891.0,34.6155,34.6242,34.5806,34.5893,11891.0
2020-06-30 14:15:00,39.71,39.75,39.69,39.74,27014.0,34.5893,34.6242,34.5719,34.6155,27014.0
2020-06-30 14:20:00,39.74,39.78,39.74,39.77,10852.0,34.6155,34.6503,34.6155,34.6416,10852.0
2020-06-30 14:25:00,39.77,39.78,39.74,39.77,19599.0,34.6416,34.6503,34.6155,34.6416,19599.0
2020-06-30 14:30:00,39.77,39.78,39.74,39.77,12383.0,34.6416,34.6503,34.6155,34.6416,12383.0
2020-06-30 14:35:00,39.76,39.79,39.75,39.77,9239.0,34.6329,34.659,34.6242,34.6416,9239.0
2020-06-30 14:40:00,39.78,39.82,39.77,39.8,17371.0,34.6503,34.6851,34.6416,34.6677,17371.0
2020-06-30 14:45:00,39.8,39.8,39.76,39.79,10622.0,34.6677,34.6677,34.6329,34.659,10622.0
2020-06-30 14:50:00,39.79,39.79,39.75,39.77,26116.0,34.659,34.659,34.6242,34.6416,26116.0
2020-06-30 14:55:00,39.77,39.8,39.75,39.79,12915.0,34.6416,34.6677,34.6242,34.659,12915.0
2020-06-30 15:00:00,39.8,39.81,39.7,39.74,22141.0,34.6677,34.6764,34.5806,34.6155,22141.0
2020-06-30 15:05:00,39.73,39.75,39.7,39.72,13260.0,34.6067,34.6242,34.5806,34.598,13260.0
2020-06-30 15:10:00,39.72,39.76,39.7,39.76,15518.0,34.598,34.6329,34.5806,34.6329,15518.0
2020-06-30 15:15:00,39.76,39.79,39.72,39.79,25055.0,34.6329,34.659,34.598,34.659,25055.0
2020-06-30 15:20:00,39.79,39.82,39.77,39.8,20450.0,34.659,34.6851,34.6416,34.6677,20450.0
2020-06-30 15:25:00,39.8,39.88,39.79,39.84,35572.0,34.6677,34.7374,34.659,34.7026,35572.0
2020-06-30 15:30:00,39.84,39.97,39.84,39.97,40493.0,34.7026,34.8158,34.7026,34.8158,40493.0
2020-06-30 15:35:00,39.96,39.97,39.91,39.94,70072.0,34.8071,34.8158,34.7635,34.7897,70072.0
2020-06-30 15:40:00,39.94,39.95,39.91,39.93,58046.0,34.7897,34.7984,34.7635,34.781,58046.0
2020-06-30 15:45:00,39.93,39.96,39.86,39.91,60112.0,34.781,34.8071,34.72,34.7635,60112.0
2020-06-30 15:50:00,39.92,40.05,39.91,40.04,102944.0,34.7722,34.8855,34.7635,34.8768,102944.0
2020-06-30 15:55:00,40.03,40.04,39.84,39.89,254960.0,34.8681,34.8768,34.7026,34.7461,254960.0
2020-07-01 09:30:00,40.1,40.1,39.76,39.97,69984.0,34.929,34.929,34.6329,34.8158,69984.0
2020-07-01 09:35:00,39.98,40.03,39.89,39.93,17127.0,34.8245,34.8681,34.7461,34.781,17127.0
2020-07-01 09:40:00,39.93,40.03,39.88,39.97,28271.0,34.781,34.8681,34.7374,34.8158,28271.0
2020-07-01 09:45:00,39.97,40.08,39.95,40.04,25376.0,34.8158,34.9116,34.7984,34.8768,25376.0
2020-07-01 09:50:00,40.03,40.09,39.85,39.86,17402.0,34.8681,34.9203,34.7113,34.72,17402.0
2020-07-01 09:55:00,39.87,39.92,39.83,39.84,7846.0,34.7287,34.7722,34.6939,34.7026,7846.0
2020-07-01 10:00:00,39.85,40.06,39.85,40.01,9526.0,34.7113,34.8942,34.7113,34.8506,9526.0
2020-07-01 10:05:00,40.0,40.02,39.94,39.95,13811.0,34.8419,34.8594,34.7897,34.7984,13811.0
2020-07-01 10:10:00,39.96,40.0,39.95,39.99,19615.0,34.8071,34.8419,34.7984,34.8332,19615.0
2020-07-01 10:15:00,40.0,40.0,39.92,39.93,15621.0,34.8419,34.8419,34.7722,34.781,15621.0
2020-07-01 10:20:00,39.93,40.02,39.93,40.01,15324.0,34.781,34.8594,34.781,34.8506,15324.0
2020-07-01 10:25:00,40.01,40.02,39.95,40.0,11683.0,34.8506,34.8594,34.7984,34.8419,11683.0
2020-07-01 10:30:00,40.01,40.07,39.96,39.97,12400.0,34.8506,34.9029,34.8071,34.8158,12400.0
2020-07-01 10:35:00,39.97,39.97,39.88,39.9,10109.0,34.8158,34.8158,34.7374,34.7548,10109.0
2020-07-01 10:40:00,39.91,39.94,39.81,39.82,10237.0,34.7635,34.7897,34.6764,34.6851,10237.0
2020-07-01 10:45:00,39.8,39.82,39.72,39.73,10331.0,34.6677,34.6851,34.598,34.6067,10331.0
2020-07-01 10:50:00,39.73,39.79,39.72,39.74,14740.0,34.6067,34.659,34.598,34.6155,14740.0
2020-07-01 10:55:00,39.73,39.78,39.69,39.77,24068.0,34.6067,34.6503,34.5719,34.6416,24068.0
2020-07-01 11:00:00,39.78,39.79,39.69,39.7,59867.0,34.6503,34.659,34.5719,34.5806,59867.0
2020-07-01 11:05:00,39.71,39.74,39.7,39.71,6680.0,34.5893,34.6155,34.5806,34.5893,6680.0
2020-07-01 11:10:00,39.71,39.71,39.61,39.66,18121.0,34.5893,34.5893,34.5022,34.5458,18121.0
2020-07-01 11:15:00,39.67,39.7,39.55,39.55,15007.0,34.5545,34.5806,34.45,34.45,15007.0
2020-07-01 11:20:00,39.54,39.6,39.53,39.57,10493.0,34.4413,34.4935,34.4325,34.4674,10493.0
2020-07-01 11:25:00,39.56,39.58,39.48,39.54,29858.0,34.4587,34.4761,34.389,34.4413,29858.0
2020-07-01 11:30:00,39.54,39.68,39.53,39.68,15866.0,34.4413,34.5632,34.4325,34.5632,15866.0
2020-07-01 11:35:00,39.68,39.68,39.61,39.61,19137.0,34.5632,34.5632,34.5022,34.5022,19137.0
2020-07-01 11:40:00,39.61,39.7,39.6,39.69,7115.0,34.5022,34.5806,34.4935,34.5719,7115.0
2020-07-01 11:45:00,39.68,39.72,39.67,39.71,5963.0,34.5632,34.598,34.5545,34.5893,5963.0
2020-07-01 11:50:00,39.7,39.71,39.66,39.7,10297.0,34.5806,34.5893,34.5458,34.5806,10297.0
2020-07-01 11:55:00,39.71,39.75,39.69,39.72,13673.0,34.5893,34.6242,34.5719,34.598,13673.0
2020-07-01 12:00:00,39.73,39.73,39.66,39.66,6986.0,34.6067,34.6067,34.5458,34.5458,6986.0
2020-07-01 12:05:00,39.65,39.68,39.63,39.66,8766.0,34.5371,34.5632,34.5196,34.5458,8766.0
2020-07-01 12:10:00,39.66,39.7,39.65,39.7,10082.0,34.5458,34.5806,34.5371,34.5806,10082.0
2020-07-01 12:15:00,39.7,39.78,39.69,39.77,13680.0,34.5806,34.6503,34.5719,34.6416,13680.0
2020-07-01 12:20:00,39.77,39.78,39.74,39.75,9438.0,34.6416,34.6503,34.6155,34.6242,9438.0
2020-07-01 12:25:00,39.75,39.79,39.74,39.78,6170.0,34.6242,34.659,34.6155,34.6503,6170.0
2020-07-01 12:30:00,39.79,39.79,39.74,39.75,7271.0,34.659,34.659,34.6155,34.6242,7271.0
2020-07-01 12:35:00,39.75,39.82,39.74,39.8,10889.0,34.6242,34.6851,34.6155,34.6677,10889.0
2020-07-01 12:40:00,39.82,39.82,39.75,39.77,6171.0,34.6851,34.6851,34.6242,34.6416,6171.0
2020-07-01 12:45:00,39.77,39.8,39.7,39.77,33169.0,34.6416,34.6677,34.5806,34.6416,33169.0
2020-07-01 12:50:00,39.78,39.8,39.72,39.73,8486.0,34.6503,34.6677,34.598,34.6067,8486.0
2020-07-01 12:55:00,39.73,39.75,39.7,39.73,9017.0,34.6067,34.6242,34.5806,34.6067,9017.0
2020-07-01 13:00:00,39.73,39.75,39.72,39.75,7671.0,34.6067,34.6242,34.598,34.6242,7671.0
2020-07-01 13:05:00,39.75,39.77,39.74,39.77,5279.0,34.6242,34.6416,34.6155,34.6416,5279.0
2020-07-01 13:10:00,39.77,39.81,39.77,39.8,7501.0,34.6416,34.6764,34.6416,34.6677,7501.0
2020-07-01 13:15:00,39.8,39.81,39.78,39.81,5500.0,34.6677,34.6764,34.6503,34.6764,5500.0
2020-07-01 13:20:00,39.82,39.86,39.81,39.85,10438.0,34.6851,34.72,34.6764,34.7113,10438.0
2020-07-01 13:25:00,39.85,39.85,39.82,39.84,11501.0,34.7113,34.7113,34.6851,34.7026,11501.0
2020-07-01 13:30:00,39.83,39.85,39.79,39.82,14803.0,34.6939,34.7113,34.659,34.6851,14803.0
2020-07-01 13:35:00,39.82,39.83,39.79,39.79,6520.0,34.6851,34.6939,34.659,34.659,6520.0
2020-07-01 13:40:00,39.79,39.79,39.71,39.71,9186.0,34.659,34.659,34.5893,34.5893,9186.0
2020-07-01 13:45:00,39.72,39.73,39.7,39.7,6205.0,34.598,34.6067,34.5806,34.5806,6205.0
2020-07-01 13:50:00,39.7,39.72,39.68,39.69,10481.0,34.5806,34.598,34.5632,34.5719,10481.0
2020-07-01 13:55:00,39.68,39.72,39.68,39.71,7174.0,34.5632,34.598,34.5632,34.5893,7174.0
2020-07-01 14:00:00,39.72,39.8,39.71,39.77,7144.0,34.598,34.6677,34.5893,34.6416,7144.0
2020-07-01 14:05:00,39.78,39.79,39.73,39.78,9524.0,34.6503,34.659,34.6067,34.6503,9524.0
2020-07-01 14:10:00,39.77,39.78,39.74,39.77,12088.0,34.6416,34.6503,34.6155,34.6416,12088.0
2020-07-01 14:15:00,39.76,39.76,39.73,39.73,5743.0,34.6329,34.6329,34.6067,34.6067,5743.0
2020-07-01 14:20:00,39.72,39.73,39.68,39.69,9096.0,34.598,34.6067,34.5632,34.5719,9096.0
2020-07-01 14:25:00,39.69,39.73,39.68,39.71,7750.0,34.5719,34.6067,34.5632,34.5893,7750.0
2020-07-01 14:30:00,39.71,39.72,39.65,39.67,12210.0,34.5893,34.598,34.5371,34.5545,12210.0
2020-07-01 14:35:00,39.68,39.68,39.65,39.66,5066.0,34.5632,34.5632,34.5371,34.5458,5066.0
2020-07-01 14:40:00,39.66,39.69,39.63,39.64,8132.0,34.5458,34.5719,34.5196,34.5284,8132.0
2020-07-01 14:45:00,39.64,39.66,39.63,39.64,7584.0,34.5284,34.5458,34.5196,34.5284,7584.0
2020-07-01 14:50:00,39.64,39.65,39.63,39.65,12707.0,34.5284,34.5371,34.5196,34.5371,12707.0
2020-07-01 14:55:00,39.65,39.65,39.63,39.65,12594.0,34.5371,34.5371,34.5196,34.5371,12594.0
2020-07-01 15:00:00,39.65,39.69,39.62,39.69,21937.0,34.5371,34.5719,34.5109,34.5719,21937.0
2020-07-01 15:05:00,39.69,39.7,39.63,39.63,15083.0,34.5719,34.5806,34.5196,34.5196,15083.0
2020-07-01 15:10:00,39.63,39.64,39.58,39.6,9335.0,34.5196,34.5284,34.4761,34.4935,9335.0
2020-07-01 15:15:00,39.61,39.61,39.55,39.57,14466.0,34.5022,34.5022,34.45,34.4674,14466.0
2020-07-01 15:20:00,39.56,39.63,39.56,39.63,18143.0,34.4587,34.5196,34.4587,34.5196,18143.0
2020-07-01 15:25:00,39.63,39.65,39.59,39.59,13203.0,34.5196,34.5371,34.4848,34.4848,13203.0
2020-07-01 15:30:00,39.6,39.62,39.52,39.52,24861.0,34.4935,34.5109,34.4238,34.4238,24861.0
2020-07-01 15:35:00,39.52,39.57,39.5,39.56,20732.0,34.4238,34.4674,34.4064,34.4587,20732.0
2020-07-01 15:40:00,39.56,39.6,39.55,39.57,26687.0,34.4587,34.4935,34.45,34.4674,26687.0
2020-07-01 15:45:00,39.56,39.6,39.55,39.6,31220.0,34.4587,34.4935,34.45,34.4935,31220.0
2020-07-01 15:50:00,39.62,39.66,39.48,39.48,70088.0,34.5109,34.5458,34.389,34.389,70088.0
2020-07-01 15:55:00,39.48,39.49,39.33,39.41,161888.0,34.389,34.3977,34.2583,34.328,161888.0
2020-07-02 09:30:00,40.01,40.27,40.0,40.26,45411.0,34.8506,35.0771,34.8419,35.0684,45411.0
2020-07-02 09:35:00,40.27,40.35,40.2,40.32,18750.0,35.0771,35.1468,35.0161,35.1207,18750.0
2020-07-02 09:40:00,40.32,40.32,40.24,40.27,11132.0,35.1207,35.1207,35.051,35.0771,11132.0
2020-07-02 09:45:00,40.28,40.39,40.26,40.36,10969.0,35.0858,35.1816,35.0684,35.1555,10969.0
2020-07-02 09:50:00,40.38,40.38,40.3,40.35,25169.0,35.1729,35.1729,35.1032,35.1468,25169.0
2020-07-02 09:55:00,40.35,40.47,40.35,40.47,18406.0,35.1468,35.2513,35.1468,35.2513,18406.0
2020-07-02 10:00:00,40.47,40.51,40.42,40.45,29048.0,35.2513,35.2862,35.2078,35.2339,29048.0
2020-07-02 10:05:00,40.45,40.49,40.41,40.45,28926.0,35.2339,35.2687,35.1991,35.2339,28926.0
2020-07-02 10:10:00,40.44,40.44,40.34,40.39,11908.0,35.2252,35.2252,35.1381,35.1816,11908.0
2020-07-02 10:15:00,40.38,40.46,40.38,40.41,10390.0,35.1729,35.2426,35.1729,35.1991,10390.0
2020-07-02 10:20:00,40.41,40.44,40.27,40.28,14689.0,35.1991,35.2252,35.0771,35.0858,14689.0
2020-07-02 10:25:00,40.27,40.36,40.27,40.3,11729.0,35.0771,35.1555,35.0771,35.1032,11729.0
2020-07-02 10:30:00,40.28,40.3,40.24,40.26,11434.0,35.0858,35.1032,35.051,35.0684,11434.0
2020-07-02 10:35:00,40.27,40.29,40.23,40.23,6827.0,35.0771,35.0945,35.0423,35.0423,6827.0
2020-07-02 10:40:00,40.23,40.27,40.13,40.14,8581.0,35.0423,35.0771,34.9552,34.9639,8581.0
2020-07-02 10:45:00,40.13,40.16,40.02,40.02,18535.0,34.9552,34.9813,34.8594,34.8594,18535.0
2020-07-02 10:50:00,40.03,40.05,39.9,39.9,16612.0,34.8681,34.8855,34.7548,34.7548,16612.0
2020-07-02 10:55:00,39.91,39.91,39.84,39.85,7185.0,34.7635,34.7635,34.7026,34.7113,7185.0
2020-07-02 11:00:00,39.85,39.89,39.83,39.87,10730.0,34.7113,34.7461,34.6939,34.7287,10730.0
2020-07-02 11:05:00,39.89,39.94,39.88,39.89,8521.0,34.7461,34.7897,34.7374,34.7461,8521.0
2020-07-02 11:10:00,39.88,39.88,39.77,39.77,6735.0,34.7374,34.7374,34.6416,34.6416,6735.0
2020-07-02 11:15:00,39.8,39.87,39.76,39.85,16358.0,34.6677,34.7287,34.6329,34.7113,16358.0
2020-07-02 11:20:00,39.86,39.93,39.84,39.88,49085.0,34.72,34.781,34.7026,34.7374,49085.0
2020-07-02 11:25:00,39.89,39.93,39.8,39.93,149913.0,34.7461,34.781,34.6677,34.781,149913.0
2020-07-02 11:30:00,39.93,40.11,39.93,40.08,21024.0,34.781,34.9377,34.781,34.9116,21024.0
2020-07-02 11:35:00,40.08,40.08,40.01,40.03,13813.0,34.9116,34.9116,34.8506,34.8681,13813.0
2020-07-02 11:40:00,40.02,40.05,39.98,39.99,15705.0,34.8594,34.8855,34.8245,34.8332,15705.0
2020-07-02 11:45:00,39.98,40.05,39.98,40.01,11658.0,34.8245,34.8855,34.8245,34.8506,11658.0
2020-07-02 11:50:00,40.0,40.0,39.95,40.0,5247.0,34.8419,34.8419,34.7984,34.8419,5247.0
2020-07-02 11:55:00,40.0,40.02,39.97,39.99,6517.0,34.8419,34.8594,34.8158,34.8332,6517.0
2020-07-02 12:00:00,39.99,39.99,39.87,39.89,9207.0,34.8332,34.8332,34.7287,34.7461,9207.0
2020-07-02 12:05:00,39.88,39.91,39.86,39.87,9244.0,34.7374,34.7635,34.72,34.7287,9244.0
2020-07-02 12:10:00,39.87,39.91,39.85,39.88,15672.0,34.7287,34.7635,34.7113,34.7374,15672.0
2020-07-02 12:15:00,39.87,39.87,39.81,39.82,7470.0,34.7287,34.7287,34.6764,34.6851,7470.0
2020-07-02 12:20:00,39.82,39.82,39.77,39.78,20679.0,34.6851,34.6851,34.6416,34.6503,20679.0
2020-07-02 12:25:00,39.79,39.85,39.78,39.83,14373.0,34.659,34.7113,34.6503,34.6939,14373.0
2020-07-02 12:30:00,39.84,39.84,39.8,39.83,5752.0,34.7026,34.7026,34.6677,34.6939,5752.0
2020-07-02 12:35:00,39.83,39.83,39.78,39.83,5068.0,34.6939,34.6939,34.6503,34.6939,5068.0
2020-07-02 12:40:00,39.82,39.82,39.77,39.77,8735.0,34.6851,34.6851,34.6416,34.6416,8735.0
2020-07-02 12:45:00,39.78,39.8,39.76,39.76,6871.0,34.6503,34.6677,34.6329,34.6329,6871.0
2020-07-02 12:50:00,39.76,39.8,39.76,39.8,10134.0,34.6329,34.6677,34.6329,34.6677,10134.0
2020-07-02 12:55:00,39.8,39.8,39.76,39.78,12198.0,34.6677,34.6677,34.6329,34.6503,12198.0
2020-07-02 13:00:00,39.78,39.78,39.73,39.73,8953.0,34.6503,34.6503,34.6067,34.6067,8953.0
2020-07-02 13:05:00,39.72,39.73,39.72,39.73,9975.0,34.598,34.6067,34.598,34.6067,9975.0
2020-07-02 13:10:00,39.72,39.73,39.69,39.73,12526.0,34.598,34.6067,34.5719,34.6067,12526.0
2020-07-02 13:15:00,39.72,39.75,39.71,39.73,5281.0,34.598,34.6242,34.5893,34.6067,5281.0
2020-07-02 13:20:00,39.72,39.72,39.69,39.69,7525.0,34.598,34.598,34.5719,34.5719,7525.0
2020-07-02 13:25:00,39.69,39.69,39.68,39.69,3254.0,34.5719,34.5719,34.5632,34.5719,3254.0
2020-07-02 13:30:00,39.69,39.69,39.64,39.65,16640.0,34.5719,34.5719,34.5284,34.5371,16640.0
2020-07-02 13:35:00,39.65,39.68,39.64,39.68,9582.0,34.5371,34.5632,34.5284,34.5632,9582.0
2020-07-02 13:40:00,39.68,39.76,39.67,39.76,28640.0,34.5632,34.6329,34.5545,34.6329,28640.0
2020-07-02 13:45:00,39.75,39.8,39.73,39.8,16265.0,34.6242,34.6677,34.6067,34.6677,16265.0
2020-07-02 13:50:00,39.8,39.83,39.79,39.83,14683.0,34.6677,34.6939,34.659,34.6939,14683.0
2020-07-02 13:55:00,39.82,39.82,39.77,39.78,10184.0,34.6851,34.6851,34.6416,34.6503,10184.0
2020-07-02 14:00:00,39.77,39.8,39.76,39.77,7053.0,34.6416,34.6677,34.6329,34.6416,7053.0
2020-07-02 14:05:00,39.76,39.79,39.76,39.78,7450.0,34.6329,34.659,34.6329,34.6503,7450.0
2020-07-02 14:10:00,39.78,39.83,39.78,39.8,14767.0,34.6503,34.6939,34.6503,34.6677,14767.0
2020-07-02 14:15:00,39.8,39.81,39.78,39.8,13667.0,34.6677,34.6764,34.6503,34.6677,13667.0
2020-07-02 14:20:00,39.79,39.82,39.77,39.81,24932.0,34.659,34.6851,34.6416,34.6764,24932.0
2020-07-02 14:25:00,39.81,39.82,39.79,39.82,10047.0,34.6764,34.6851,34.659,34.6851,10047.0
2020-07-02 14:30:00,39.82,39.92,39.82,39.88,14610.0,34.6851,34.7722,34.6851,34.7374,14610.0
2020-07-02 14:35:00,39.88,39.89,39.86,39.89,14609.0,34.7374,34.7461,34.72,34.7461,14609.0
2020-07-02 14:40:00,39.89,39.89,39.82,39.86,12704.0,34.7461,34.7461,34.6851,34.72,12704.0
2020-07-02 14:45:00,39.86,39.88,39.84,39.88,9228.0,34.72,34.7374,34.7026,34.7374,9228.0
2020-07-02 14:50:00,39.88,39.88,39.85,39.85,10580.0,34.7374,34.7374,34.7113,34.7113,10580.0
2020-07-02 14:55:00,39.85,39.85,39.82,39.83,7433.0,34.7113,34.7113,34.6851,34.6939,7433.0
2020-07-02 15:00:00,39.82,39.83,39.79,39.82,10047.0,34.6851,34.6939,34.659,34.6851,10047.0
2020-07-02 15:05:00,39.82,39.84,39.81,39.82,13189.0,34.6851,34.7026,34.6764,34.6851,13189.0
2020-07-02 15:10:00,39.82,39.85,39.81,39.83,10320.0,34.6851,34.7113,34.6764,34.6939,10320.0
2020-07-02 15:15:00,39.83,39.84,39.82,39.83,9578.0,34.6939,34.7026,34.6851,34.6939,9578.0
2020-07-02 15:20:00,39.82,39.85,39.79,39.84,56449.0,34.6851,34.7113,34.659,34.7026,56449.0
2020-07-02 15:25:00,39.85,39.85,39.81,39.82,11835.0,34.7113,34.7113,34.6764,34.6851,11835.0
2020-07-02 15:30:00,39.81,39.81,39.75,39.78,19173.0,34.6764,34.6764,34.6242,34.6503,19173.0
2020-07-02 15:35:00,39.77,39.8,39.75,39.77,17337.0,34.6416,34.6677,34.6242,34.6416,17337.0
2020-07-02 15:40:00,39.78,39.79,39.7,39.72,40975.0,34.6503,34.659,34.5806,34.598,40975.0
2020-07-02 15:45:00,39.71,39.74,39.67,39.69,38685.0,34.5893,34.6155,34.5545,34.5719,38685.0
2020-07-02 15:50:00,39.68,39.68,39.55,39.56,129886.0,34.5632,34.5632,34.45,34.4587,129886.0
2020-07-02 15:55:00,39.57,39.6,39.51,39.56,329337.0,34.4674,34.4935,34.4151,34.4587,329337.0
2020-07-06 09:30:00,40.14,40.36,40.0,40.28,36296.0,34.9639,35.1555,34.8419,35.0858,36296.0
2020-07-06 09:35:00,40.28,40.32,40.1,40.12,10331.0,35.0858,35.1207,34.929,34.9465,10331.0
2020-07-06 09:40:00,40.14,40.15,40.05,40.12,17994.0,34.9639,34.9726,34.8855,34.9465,17994.0
2020-07-06 09:45:00,40.12,40.18,40.07,40.14,17810.0,34.9465,34.9987,34.9029,34.9639,17810.0
2020-07-06 09:50:00,40.14,40.21,40.07,40.1,25039.0,34.9639,35.0249,34.9029,34.929,25039.0
2020-07-06 09:55:00,40.13,40.14,40.04,40.04,16111.0,34.9552,34.9639,34.8768,34.8768,16111.0
2020-07-06 10:00:00,40.08,40.15,40.07,40.08,24564.0,34.9116,34.9726,34.9029,34.9116,24564.0
2020-07-06 10:05:00,40.08,40.08,39.94,39.97,11300.0,34.9116,34.9116,34.7897,34.8158,11300.0
2020-07-06 10:10:00,39.97,39.99,39.83,39.83,7858.0,34.8158,34.8332,34.6939,34.6939,7858.0
2020-07-06 10:15:00,39.82,39.9,39.81,39.87,6061.0,34.6851,34.7548,34.6764,34.7287,6061.0
2020-07-06 10:20:00,39.86,39.89,39.82,39.83,6133.0,34.72,34.7461,34.6851,34.6939,6133.0
2020-07-06 10:25:00,39.84,39.84,39.76,39.77,12733.0,34.7026,34.7026,34.6329,34.6416,12733.0
2020-07-06 10:30:00,39.77,39.78,39.7,39.75,8016.0,34.6416,34.6503,34.5806,34.6242,8016.0
2020-07-06 10:35:00,39.76,39.77,39.7,39.7,9604.0,34.6329,34.6416,34.5806,34.5806,9604.0
2020-07-06 10:40:00,39.7,39.72,39.64,39.7,16806.0,34.5806,34.598,34.5284,34.5806,16806.0
2020-07-06 10:45:00,39.69,39.83,39.68,39.79,13795.0,34.5719,34.6939,34.5632,34.659,13795.0
2020-07-06 10:50:00,39.77,39.8,39.74,39.76,6929.0,34.6416,34.6677,34.6155,34.6329,6929.0
2020-07-06 10:55:00,39.76,39.76,39.68,39.7,6889.0,34.6329,34.6329,34.5632,34.5806,6889.0
2020-07-06 11:00:00,39.7,39.7,39.59,39.65,10712.0,34.5806,34.5806,34.4848,34.5371,10712.0
2020-07-06 11:05:00,39.64,39.69,39.59,39.59,7801.0,34.5284,34.5719,34.4848,34.4848,7801.0
2020-07-06 11:10:00,39.59,39.62,39.55,39.62,8138.0,34.4848,34.5109,34.45,34.5109,8138.0
2020-07-06 11:15:00,39.63,39.78,39.61,39.77,13269.0,34.5196,34.6503,34.5022,34.6416,13269.0
2020-07-06 11:20:00,39.77,39.78,39.65,39.68,21540.0,34.6416,34.6503,34.5371,34.5632,21540.0
2020-07-06 11:25:00,39.69,39.75,39.68,39.75,8957.0,34.5719,34.6242,34.5632,34.6242,8957.0
2020-07-06 11:30:00,39.75,39.75,39.68,39.69,8020.0,34.6242,34.6242,34.5632,34.5719,8020.0
2020-07-06 11:35:00,39.7,39.72,39.68,39.69,9049.0,34.5806,34.598,34.5632,34.5719,9049.0
2020-07-06 11:40:00,39.68,39.71,39.66,39.69,9636.0,34.5632,34.5893,34.5458,34.5719,9636.0
2020-07-06 11:45:00,39.69,39.69,39.68,39.68,3792.0,34.5719,34.5719,34.5632,34.5632,3792.0
2020-07-06 11:50:00,39.67,39.68,39.58,39.6,7767.0,34.5545,34.5632,34.4761,34.4935,7767.0
2020-07-06 11:55:00,39.6,39.62,39.58,39.59,4580.0,34.4935,34.5109,34.4761,34.4848,4580.0
2020-07-06 12:00:00,39.59,39.63,39.58,39.61,8042.0,34.4848,34.5196,34.4761,34.5022,8042.0
2020-07-06 12:05:00,39.6,39.63,39.57,39.63,4837.0,34.4935,34.5196,34.4674,34.5196,4837.0
2020-07-06 12:10:00,39.63,39.63,39.59,39.61,5773.0,34.5196,34.5196,34.4848,34.5022,5773.0
2020-07-06 12:15:00,39.61,39.63,39.58,39.62,8972.0,34.5022,34.5196,34.4761,34.5109,8972.0
2020-07-06 12:20:00,39.62,39.63,39.58,39.62,19217.0,34.5109,34.5196,34.4761,34.5109,19217.0
2020-07-06 12:25:00,39.61,39.61,39.59,39.6,5447.0,34.5022,34.5022,34.4848,34.4935,5447.0
2020-07-06 12:30:00,39.6,39.66,39.58,39.64,9508.0,34.4935,34.5458,34.4761,34.5284,9508.0
2020-07-06 12:35:00,39.64,39.67,39.62,39.64,9813.0,34.5284,34.5545,34.5109,34.5284,9813.0
2020-07-06 12:40:00,39.63,39.64,39.56,39.57,8376.0,34.5196,34.5284,34.4587,34.4674,8376.0
2020-07-06 12:45:00,39.57,39.57,39.52,39.52,9400.0,34.4674,34.4674,34.4238,34.4238,9400.0
2020-07-06 12:50:00,39.53,39.55,39.51,39.54,8993.0,34.4325,34.45,34.4151,34.4413,8993.0
2020-07-06 12:55:00,39.54,39.54,39.51,39.51,9733.0,34.4413,34.4413,34.4151,34.4151,9733.0
2020-07-06 13:00:00,39.51,39.52,39.47,39.51,22961.0,34.4151,34.4238,34.3803,34.4151,22961.0
2020-07-06 13:05:00,39.51,39.51,39.44,39.45,8984.0,34.4151,34.4151,34.3541,34.3629,8984.0
2020-07-06 13:10:00,39.46,39.49,39.45,39.48,6066.0,34.3716,34.3977,34.3629,34.389,6066.0
2020-07-06 13:15:00,39.48,39.5,39.47,39.47,12863.0,34.389,34.4064,34.3803,34.3803,12863.0
2020-07-06 13:20:00,39.48,39.58,39.48,39.52,21251.0,34.389,34.4761,34.389,34.4238,21251.0
2020-07-06 13:25:00,39.52,39.56,39.51,39.56,13964.0,34.4238,34.4587,34.4151,34.4587,13964.0
2020-07-06 13:30:00,39.55,39.56,39.52,39.52,6139.0,34.45,34.4587,34.4238,34.4238,6139.0
2020-07-06 13:35:00,39.52,39.54,39.51,39.54,7347.0,34.4238,34.4413,34.4151,34.4413,7347.0
2020-07-06 13:40:00,39.53,39.53,39.48,39.5,7695.0,34.4325,34.4325,34.389,34.4064,7695.0
2020-07-06 13:45:00,39.5,39.51,39.49,39.5,4727.0,34.4064,34.4151,34.3977,34.4064,4727.0
2020-07-06 13:50:00,39.5,39.54,39.49,39.54,15828.0,34.4064,34.4413,34.3977,34.4413,15828.0
2020-07-06 13:55:00,39.53,39.54,39.5,39.52,7544.0,34.4325,34.4413,34.4064,34.4238,7544.0
2020-07-06 14:00:00,39.53,39.53,39.47,39.48,18821.0,34.4325,34.4325,34.3803,34.389,18821.0
2020-07-06 14:05:00,39.49,39.51,39.47,39.49,12477.0,34.3977,34.4151,34.3803,34.3977,12477.0
2020-07-06 14:10:00,39.5,39.51,39.48,39.48,9774.0,34.4064,34.4151,34.389,34.389,9774.0
2020-07-06 14:15:00,39.48,39.49,39.44,39.45,12935.0,34.389,34.3977,34.3541,34.3629,12935.0
2020-07-06 14:20:00,39.44,39.45,39.42,39.45,4636.0,34.3541,34.3629,34.3367,34.3629,4636.0
2020-07-06 14:25:00,39.45,39.52,39.44,39.5,10845.0,34.3629,34.4238,34.3541,34.4064,10845.0
2020-07-06 14:30:00,39.5,39.5,39.47,39.5,18583.0,34.4064,34.4064,34.3803,34.4064,18583.0
2020-07-06 14:35:00,39.5,39.5,39.47,39.48,7872.0,34.4064,34.4064,34.3803,34.389,7872.0
2020-07-06 14:40:00,39.47,39.48,39.42,39.42,10198.0,34.3803,34.389,34.3367,34.3367,10198.0
2020-07-06 14:45:00,39.42,39.43,39.4,39.43,7331.0,34.3367,34.3454,34.3193,34.3454,7331.0
2020-07-06 14:50:00,39.42,39.44,39.4,39.43,12426.0,34.3367,34.3541,34.3193,34.3454,12426.0
2020-07-06 14:55:00,39.43,39.43,39.37,39.38,23260.0,34.3454,34.3454,34.2932,34.3019,23260.0
2020-07-06 15:00:00,39.37,39.41,39.36,39.38,16238.0,34.2932,34.328,34.2845,34.3019,16238.0
2020-07-06 15:05:00,39.38,39.42,39.37,39.39,33144.0,34.3019,34.3367,34.2932,34.3106,33144.0
2020-07-06 15:10:00,39.39,39.41,39.34,39.34,30592.0,34.3106,34.328,34.267,34.267,30592.0
2020-07-06 15:15:00,39.34,39.35,39.31,39.33,15551.0,34.267,34.2758,34.2409,34.2583,15551.0
2020-07-06 15:20:00,39.34,39.38,39.33,39.36,13144.0,34.267,34.3019,34.2583,34.2845,13144.0
2020-07-06 15:25:00,39.35,39.42,39.34,39.41,19883.0,34.2758,34.3367,34.267,34.328,19883.0
2020-07-06 15:30:00,39.42,39.46,39.39,39.46,24218.0,34.3367,34.3716,34.3106,34.3716,24218.0
2020-07-06 15:35:00,39.46,39.5,39.44,39.5,20334.0,34.3716,34.4064,34.3541,34.4064,20334.0
2020-07-06 15:40:00,39.5,39.54,39.48,39.54,20858.0,34.4064,34.4413,34.389,34.4413,20858.0
2020-07-06 15:45:00,39.54,39.63,39.51,39.63,26716.0,34.4413,34.5196,34.4151,34.5196,26716.0
2020-07-06 15:50:00,39.63,39.7,39.56,39.7,66052.0,34.5196,34.5806,34.4587,34.5806,66052.0
2020-07-06 15:55:00,39.69,39.69,39.59,39.68,125752.0,34.5719,34.5719,34.4848,34.5632,125752.0
2020-07-07 09:30:00,39.2,39.29,39.13,39.24,42812.0,34.1451,34.2235,34.0841,34.1799,42812.0
2020-07-07 09:35:00,39.23,39.38,39.18,39.37,18117.0,34.1712,34.3019,34.1277,34.2932,18117.0
2020-07-07 09:40:00,39.37,39.37,39.2,39.22,6447.0,34.2932,34.2932,34.1451,34.1625,6447.0
2020-07-07 09:45:00,39.22,39.23,39.09,39.09,10882.0,34.1625,34.1712,34.0493,34.0493,10882.0
2020-07-07 09:50:00,39.07,39.28,39.06,39.27,29457.0,34.0319,34.2148,34.0231,34.2061,29457.0
2020-07-07 09:55:00,39.27,39.3,39.12,39.16,16559.0,34.2061,34.2322,34.0754,34.1103,16559.0
2020-07-07 10:00:00,39.15,39.31,39.13,39.31,17549.0,34.1015,34.2409,34.0841,34.2409,17549.0
2020-07-07 10:05:00,39.32,39.32,39.26,39.29,12818.0,34.2496,34.2496,34.1974,34.2235,12818.0
2020-07-07 10:10:00,39.28,39.33,39.26,39.3,12669.0,34.2148,34.2583,34.1974,34.2322,12669.0
2020-07-07 10:15:00,39.29,39.29,39.16,39.16,5849.0,34.2235,34.2235,34.1103,34.1103,5849.0
2020-07-07 10:20:00,39.15,39.16,39.08,39.15,16844.0,34.1015,34.1103,34.0406,34.1015,16844.0
2020-07-07 10:25:00,39.15,39.17,39.06,39.08,17538.0,34.1015,34.119,34.0231,34.0406,17538.0
2020-07-07 10:30:00,39.08,39.16,39.07,39.14,22425.0,34.0406,34.1103,34.0319,34.0928,22425.0
2020-07-07 10:35:00,39.13,39.14,39.05,39.08,13096.0,34.0841,34.0928,34.0144,34.0406,13096.0
2020-07-07 10:40:00,39.08,39.1,39.01,39.02,16577.0,34.0406,34.058,33.9796,33.9883,16577.0
2020-07-07 10:45:00,39.01,39.06,39.01,39.05,13439.0,33.9796,34.0231,33.9796,34.0144,13439.0
2020-07-07 10:50:00,39.05,39.11,39.04,39.07,9130.0,34.0144,34.0667,34.0057,34.0319,9130.0
2020-07-07 10:55:00,39.07,39.13,39.06,39.11,12153.0,34.0319,34.0841,34.0231,34.0667,12153.0
2020-07-07 11:00:00,39.1,39.15,39.07,39.09,14339.0,34.058,34.1015,34.0319,34.0493,14339.0
2020-07-07 11:05:00,39.09,39.11,39.03,39.09,16735.0,34.0493,34.0667,33.997,34.0493,16735.0
2020-07-07 11:10:00,39.09,39.19,39.05,39.05,21489.0,34.0493,34.1364,34.0144,34.0144,21489.0
2020-07-07 11:15:00,39.05,39.08,39.03,39.08,30857.0,34.0144,34.0406,33.997,34.0406,30857.0
2020-07-07 11:20:00,39.09,39.16,39.08,39.14,16207.0,34.0493,34.1103,34.0406,34.0928,16207.0
2020-07-07 11:25:00,39.15,39.15,39.03,39.1,17122.0,34.1015,34.1015,33.997,34.058,17122.0
2020-07-07 11:30:00,39.09,39.14,39.06,39.11,16218.0,34.0493,34.0928,34.0231,34.0667,16218.0
2020-07-07 11:35:00,39.11,39.15,39.09,39.1,9158.0,34.0667,34.1015,34.0493,34.058,9158.0
2020-07-07 11:40:00,39.11,39.11,39.05,39.05,9741.0,34.0667,34.0667,34.0144,34.0144,9741.0
2020-07-07 11:45:00,39.05,39.16,39.05,39.15,8937.0,34.0144,34.1103,34.0144,34.1015,8937.0
2020-07-07 11:50:00,39.15,39.16,39.1,39.11,8395.0,34.1015,34.1103,34.058,34.0667,8395.0
2020-07-07 11:55:00,39.1,39.13,39.09,39.09,11394.0,34.058,34.0841,34.0493,34.0493,11394.0
2020-07-07 12:00:00,39.09,39.11,39.08,39.11,7697.0,34.0493,34.0667,34.0406,34.0667,7697.0
2020-07-07 12:05:00,39.11,39.15,39.1,39.11,6768.0,34.0667,34.1015,34.058,34.0667,6768.0
2020-07-07 12:10:00,39.12,39.14,39.1,39.14,15638.0,34.0754,34.0928,34.058,34.0928,15638.0
2020-07-07 12:15:00,39.14,39.19,39.12,39.15,13542.0,34.0928,34.1364,34.0754,34.1015,13542.0
2020-07-07 12:20:00,39.15,39.16,39.13,39.13,10342.0,34.1015,34.1103,34.0841,34.0841,10342.0
2020-07-07 12:25:00,39.13,39.14,39.09,39.09,21698.0,34.0841,34.0928,34.0493,34.0493,21698.0
2020-07-07 12:30:00,39.08,39.08,39.07,39.08,10891.0,34.0406,34.0406,34.0319,34.0406,10891.0
2020-07-07 12:35:00,39.08,39.08,39.05,39.05,21119.0,34.0406,34.0406,34.0144,34.0144,21119.0
2020-07-07 12:40:00,39.05,39.14,39.05,39.13,12896.0,34.0144,34.0928,34.0144,34.0841,12896.0
2020-07-07 12:45:00,39.13,39.14,39.1,39.11,7783.0,34.0841,34.0928,34.058,34.0667,7783.0
2020-07-07 12:50:00,39.11,39.11,39.04,39.11,47473.0,34.0667,34.0667,34.0057,34.0667,47473.0
2020-07-07 12:55:00,39.11,39.15,39.11,39.14,10856.0,34.0667,34.1015,34.0667,34.0928,10856.0
2020-07-07 13:00:00,39.13,39.16,39.12,39.15,13016.0,34.0841,34.1103,34.0754,34.1015,13016.0
2020-07-07 13:05:00,39.16,39.17,39.13,39.15,14216.0,34.1103,34.119,34.0841,34.1015,14216.0
2020-07-07 13:10:00,39.15,39.18,39.15,39.16,9305.0,34.1015,34.1277,34.1015,34.1103,9305.0
2020-07-07 13:15:00,39.17,39.21,39.15,39.17,8996.0,34.119,34.1538,34.1015,34.119,8996.0
2020-07-07 13:20:00,39.16,39.18,39.16,39.18,9004.0,34.1103,34.1277,34.1103,34.1277,9004.0
2020-07-07 13:25:00,39.18,39.19,39.13,39.19,17995.0,34.1277,34.1364,34.0841,34.1364,17995.0
2020-07-07 13:30:00,39.18,39.19,39.15,39.16,9313.0,34.1277,34.1364,34.1015,34.1103,9313.0
2020-07-07 13:35:00,39.15,39.16,39.12,39.13,5801.0,34.1015,34.1103,34.0754,34.0841,5801.0
2020-07-07 13:40:00,39.13,39.16,39.1,39.16,13957.0,34.0841,34.1103,34.058,34.1103,13957.0
2020-07-07 13:45:00,39.15,39.16,39.12,39.15,10736.0,34.1015,34.1103,34.0754,34.1015,10736.0
2020-07-07 13:50:00,39.15,39.19,39.14,39.16,15698.0,34.1015,34.1364,34.0928,34.1103,15698.0
2020-07-07 13:55:00,39.16,39.2,39.16,39.18,12847.0,34.1103,34.1451,34.1103,34.1277,12847.0
2020-07-07 14:00:00,39.18,39.19,39.15,39.18,11788.0,34.1277,34.1364,34.1015,34.1277,11788.0
2020-07-07 14:05:00,39.18,39.2,39.16,39.17,12228.0,34.1277,34.1451,34.1103,34.119,12228.0
2020-07-07 14:10:00,39.16,39.2,39.16,39.19,11016.0,34.1103,34.1451,34.1103,34.1364,11016.0
2020-07-07 14:15:00,39.18,39.21,39.18,39.18,6648.0,34.1277,34.1538,34.1277,34.1277,6648.0
2020-07-07 14:20:00,39.19,39.21,39.18,39.21,10044.0,34.1364,34.1538,34.1277,34.1538,10044.0
2020-07-07 14:25:00,39.21,39.26,39.19,39.26,8253.0,34.1538,34.1974,34.1364,34.1974,8253.0
2020-07-07 14:30:00,39.25,39.25,39.21,39.23,12127.0,34.1886,34.1886,34.1538,34.1712,12127.0
2020-07-07 14:35:00,39.22,39.24,39.19,39.24,9020.0,34.1625,34.1799,34.1364,34.1799,9020.0
2020-07-07 14:40:00,39.23,39.28,39.23,39.27,5625.0,34.1712,34.2148,34.1712,34.2061,5625.0
2020-07-07 14:45:00,39.26,39.27,39.24,39.26,8211.0,34.1974,34.2061,34.1799,34.1974,8211.0
2020-07-07 14:50:00,39.26,39.28,39.25,39.25,6421.0,34.1974,34.2148,34.1886,34.1886,6421.0
2020-07-07 14:55:00,39.25,39.29,39.25,39.27,7347.0,34.1886,34.2235,34.1886,34.2061,7347.0
2020-07-07 15:00:00,39.28,39.29,39.24,39.27,12783.0,34.2148,34.2235,34.1799,34.2061,12783.0
2020-07-07 15:05:00,39.27,39.3,39.26,39.29,12075.0,34.2061,34.2322,34.1974,34.2235,12075.0
2020-07-07 15:10:00,39.3,39.35,39.29,39.34,15463.0,34.2322,34.2758,34.2235,34.267,15463.0
2020-07-07 15:15:00,39.34,39.35,39.31,39.32,11699.0,34.267,34.2758,34.2409,34.2496,11699.0
2020-07-07 15:20:00,39.32,39.35,39.29,39.34,13915.0,34.2496,34.2758,34.2235,34.267,13915.0
2020-07-07 15:25:00,39.34,39.35,39.29,39.29,14622.0,34.267,34.2758,34.2235,34.2235,14622.0
2020-07-07 15:30:00,39.29,39.29,39.24,39.26,23808.0,34.2235,34.2235,34.1799,34.1974,23808.0
2020-07-07 15:35:00,39.26,39.26,39.21,39.22,23291.0,34.1974,34.1974,34.1538,34.1625,23291.0
2020-07-07 15:40:00,39.22,39.26,39.2,39.21,26114.0,34.1625,34.1974,34.1451,34.1538,26114.0
2020-07-07 15:45:00,39.21,39.24,39.17,39.21,47864.0,34.1538,34.1799,34.119,34.1538,47864.0
2020-07-07 15:50:00,39.19,39.2,39.1,39.14,70618.0,34.1364,34.1451,34.058,34.0928,70618.0
2020-07-07 15:55:00,39.13,39.23,39.12,39.23,230176.0,34.0841,34.1712,34.0754,34.1712,230176.0
2020-07-08 09:30:00,39.2,39.27,39.02,39.17,53039.0,34.1451,34.2061,33.9883,34.119,53039.0
2020-07-08 09:35:00,39.18,39.18,39.05,39.12,22531.0,34.1277,34.1277,34.0144,34.0754,22531.0
2020-07-08 09:40:00,39.11,39.3,39.09,39.29,15266.0,34.0667,34.2322,34.0493,34.2235,15266.0
2020-07-08 09:45:00,39.31,39.38,39.27,39.38,14631.0,34.2409,34.3019,34.2061,34.3019,14631.0
2020-07-08 09:50:00,39.37,39.38,39.27,39.32,23726.0,34.2932,34.3019,34.2061,34.2496,23726.0
2020-07-08 09:55:00,39.33,39.35,39.29,39.32,6546.0,34.2583,34.2758,34.2235,34.2496,6546.0
2020-07-08 10:00:00,39.32,39.38,39.3,39.34,25001.0,34.2496,34.3019,34.2322,34.267,25001.0
2020-07-08 10:05:00,39.33,39.34,39.26,39.27,9910.0,34.2583,34.267,34.1974,34.2061,9910.0
2020-07-08 10:10:00,39.25,39.29,39.22,39.24,20238.0,34.1886,34.2235,34.1625,34.1799,20238.0
2020-07-08 10:15:00,39.25,39.25,39.19,39.21,19572.0,34.1886,34.1886,34.1364,34.1538,19572.0
2020-07-08 10:20:00,39.2,39.21,39.16,39.16,11023.0,34.1451,34.1538,34.1103,34.1103,11023.0
2020-07-08 10:25:00,39.16,39.18,39.06,39.09,14616.0,34.1103,34.1277,34.0231,34.0493,14616.0
2020-07-08 10:30:00,39.09,39.1,39.05,39.05,10732.0,34.0493,34.058,34.0144,34.0144,10732.0
2020-07-08 10:35:00,39.04,39.04,38.98,39.01,11823.0,34.0057,34.0057,33.9535,33.9796,11823.0
2020-07-08 10:40:00,39.0,39.01,38.96,38.97,5816.0,33.9709,33.9796,33.936,33.9448,5816.0
2020-07-08 10:45:00,38.95,38.96,38.91,38.92,10708.0,33.9273,33.936,33.8925,33.9012,10708.0
2020-07-08 10:50:00,38.92,38.96,38.92,38.96,6667.0,33.9012,33.936,33.9012,33.936,6667.0
2020-07-08 10:55:00,38.96,38.97,38.93,38.94,6489.0,33.936,33.9448,33.9099,33.9186,6489.0
2020-07-08 11:00:00,38.95,38.96,38.85,38.9,27263.0,33.9273,33.936,33.8402,33.8838,27263.0
2020-07-08 11:05:00,38.91,38.93,38.86,38.88,15449.0,33.8925,33.9099,33.8489,33.8664,15449.0
2020-07-08 11:10:00,38.87,38.92,38.87,38.9,4227.0,33.8576,33.9012,33.8576,33.8838,4227.0
2020-07-08 11:15:00,38.9,38.9,38.76,38.78,26198.0,33.8838,33.8838,33.7618,33.7793,26198.0
2020-07-08 11:20:00,38.77,38.79,38.69,38.72,22592.0,33.7705,33.788,33.7009,33.727,22592.0
2020-07-08 11:25:00,38.72,38.77,38.64,38.77,21155.0,33.727,33.7705,33.6573,33.7705,21155.0
2020-07-08 11:30:00,38.75,38.85,38.75,38.83,12512.0,33.7531,33.8402,33.7531,33.8228,12512.0
2020-07-08 11:35:00,38.82,38.84,38.74,38.78,6587.0,33.8141,33.8315,33.7444,33.7793,6587.0
2020-07-08 11:40:00,38.79,38.81,38.75,38.77,10799.0,33.788,33.8054,33.7531,33.7705,10799.0
2020-07-08 11:45:00,38.8,38.85,38.77,38.8,44050.0,33.7967,33.8402,33.7705,33.7967,44050.0
2020-07-08 11:50:00,38.8,38.8,38.68,38.69,9750.0,33.7967,33.7967,33.6921,33.7009,9750.0
2020-07-08 11:55:00,38.69,38.69,38.65,38.68,5544.0,33.7009,33.7009,33.666,33.6921,5544.0
2020-07-08 12:00:00,38.68,38.68,38.61,38.61,12034.0,33.6921,33.6921,33.6312,33.6312,12034.0
2020-07-08 12:05:00,38.62,38.65,38.59,38.59,7821.0,33.6399,33.666,33.6138,33.6138,7821.0
2020-07-08 12:10:00,38.6,38.62,38.58,38.6,18444.0,33.6225,33.6399,33.605,33.6225,18444.0
2020-07-08 12:15:00,38.59,38.63,38.57,38.62,17262.0,33.6138,33.6486,33.5963,33.6399,17262.0
2020-07-08 12:20:00,38.62,38.63,38.57,38.58,7799.0,33.6399,33.6486,33.5963,33.605,7799.0
2020-07-08 12:25:00,38.58,38.67,38.58,38.67,11253.0,33.605,33.6834,33.605,33.6834,11253.0
2020-07-08 12:30:00,38.67,38.7,38.65,38.66,7184.0,33.6834,33.7096,33.666,33.6747,7184.0
2020-07-08 12:35:00,38.65,38.67,38.64,38.67,3402.0,33.666,33.6834,33.6573,33.6834,3402.0
2020-07-08 12:40:00,38.66,38.67,38.63,38.63,6718.0,33.6747,33.6834,33.6486,33.6486,6718.0
2020-07-08 12:45:00,38.64,38.65,38.63,38.65,3383.0,33.6573,33.666,33.6486,33.666,3383.0
2020-07-08 12:50:00,38.64,38.65,38.58,38.6,22473.0,33.6573,33.666,33.605,33.6225,22473.0
2020-07-08 12:55:00,38.6,38.61,38.51,38.53,43730.0,33.6225,33.6312,33.5441,33.5615,43730.0
2020-07-08 13:00:00,38.52,38.64,38.52,38.64,18914.0,33.5528,33.6573,33.5528,33.6573,18914.0
2020-07-08 13:05:00,38.65,38.68,38.63,38.67,7595.0,33.666,33.6921,33.6486,33.6834,7595.0
2020-07-08 13:10:00,38.66,38.69,38.65,38.68,8643.0,33.6747,33.7009,33.666,33.6921,8643.0
2020-07-08 13:15:00,38.68,38.68,38.64,38.65,11012.0,33.6921,33.6921,33.6573,33.666,11012.0
2020-07-08 13:20:00,38.65,38.66,38.61,38.61,13315.0,33.666,33.6747,33.6312,33.6312,13315.0
2020-07-08 13:25:00,38.61,38.61,38.57,38.59,9930.0,33.6312,33.6312,33.5963,33.6138,9930.0
2020-07-08 13:30:00,38.59,38.6,38.57,38.58,5334.0,33.6138,33.6225,33.5963,33.605,5334.0
2020-07-08 13:35:00,38.58,38.62,38.58,38.62,7390.0,33.605,33.6399,33.605,33.6399,7390.0
2020-07-08 13:40:00,38.61,38.62,38.57,38.57,8428.0,33.6312,33.6399,33.5963,33.5963,8428.0
2020-07-08 13:45:00,38.57,38.57,38.51,38.54,16452.0,33.5963,33.5963,33.5441,33.5702,16452.0
2020-07-08 13:50:00,38.53,38.54,38.49,38.5,17594.0,33.5615,33.5702,33.5266,33.5354,17594.0
2020-07-08 13:55:00,38.51,38.52,38.44,38.45,11040.0,33.5441,33.5528,33.4831,33.4918,11040.0
2020-07-08 14:00:00,38.45,38.5,38.43,38.46,13332.0,33.4918,33.5354,33.4744,33.5005,13332.0
2020-07-08 14:05:00,38.45,38.49,38.45,38.45,8296.0,33.4918,33.5266,33.4918,33.4918,8296.0
2020-07-08 14:10:00,38.45,38.47,38.43,38.45,11155.0,33.4918,33.5092,33.4744,33.4918,11155.0
2020-07-08 14:15:00,38.46,38.48,38.43,38.47,9980.0,33.5005,33.5179,33.4744,33.5092,9980.0
2020-07-08 14:20:00,38.47,38.55,38.47,38.51,9009.0,33.5092,33.5789,33.5092,33.5441,9009.0
2020-07-08 14:25:00,38.51,38.53,38.5,38.52,7519.0,33.5441,33.5615,33.5354,33.5528,7519.0
2020-07-08 14:30:00,38.52,38.53,38.49,38.51,7900.0,33.5528,33.5615,33.5266,33.5441,7900.0
2020-07-08 14:35:00,38.51,38.52,38.49,38.52,4865.0,33.5441,33.5528,33.5266,33.5528,4865.0
2020-07-08 14:40:00,38.52,38.53,38.46,38.47,32605.0,33.5528,33.5615,33.5005,33.5092,32605.0
2020-07-08 14:45:00,38.47,38.49,38.45,38.48,8687.0,33.5092,33.5266,33.4918,33.5179,8687.0
2020-07-08 14:50:00,38.49,38.51,38.47,38.49,10167.0,33.5266,33.5441,33.5092,33.5266,10167.0
2020-07-08 14:55:00,38.5,38.52,38.47,38.52,13218.0,33.5354,33.5528,33.5092,33.5528,13218.0
2020-07-08 15:00:00,38.52,38.53,38.47,38.47,17730.0,33.5528,33.5615,33.5092,33.5092,17730.0
2020-07-08 15:05:00,38.48,38.5,38.45,38.45,24778.0,33.5179,33.5354,33.4918,33.4918,24778.0
2020-07-08 15:10:00,38.46,38.52,38.46,38.49,10422.0,33.5005,33.5528,33.5005,33.5266,10422.0
2020-07-08 15:15:00,38.5,38.51,38.45,38.47,17721.0,33.5354,33.5441,33.4918,33.5092,17721.0
2020-07-08 15:20:00,38.48,38.59,38.47,38.59,22416.0,33.5179,33.6138,33.5092,33.6138,22416.0
2020-07-08 15:25:00,38.59,38.61,38.56,38.57,24327.0,33.6138,33.6312,33.5876,33.5963,24327.0
2020-07-08 15:30:00,38.56,38.62,38.54,38.58,47074.0,33.5876,33.6399,33.5702,33.605,47074.0
2020-07-08 15:35:00,38.59,38.62,38.55,38.56,48456.0,33.6138,33.6399,33.5789,33.5876,48456.0
2020-07-08 15:40:00,38.57,38.59,38.52,38.57,40177.0,33.5963,33.6138,33.5528,33.5963,40177.0
2020-07-08 15:45:00,38.57,38.59,38.51,38.53,63775.0,33.5963,33.6138,33.5441,33.5615,63775.0
2020-07-08 15:50:00,38.52,38.62,38.49,38.62,85730.0,33.5528,33.6399,33.5266,33.6399,85730.0
2020-07-08 15:55:00,38.62,38.69,38.57,38.68,181037.0,33.6399,33.7009,33.5963,33.6921,181037.0
2020-07-09 09:30:00,38.48,38.49,38.28,38.29,58241.0,33.5179,33.5266,33.3437,33.3524,58241.0
2020-07-09 09:35:00,38.28,38.35,38.15,38.15,29809.0,33.3437,33.4047,33.2305,33.2305,29809.0
2020-07-09 09:40:00,38.15,38.15,37.95,38.04,66312.0,33.2305,33.2305,33.0563,33.1347,66312.0
2020-07-09 09:45:00,38.02,38.05,37.97,38.05,20869.0,33.1173,33.1434,33.0737,33.1434,20869.0
2020-07-09 09:50:00,38.04,38.05,37.94,37.97,14593.0,33.1347,33.1434,33.0476,33.0737,14593.0
2020-07-09 09:55:00,37.97,38.02,37.94,37.98,12068.0,33.0737,33.1173,33.0476,33.0824,12068.0
2020-07-09 10:00:00,37.99,38.12,37.99,38.12,13037.0,33.0911,33.2044,33.0911,33.2044,13037.0
2020-07-09 10:05:00,38.13,38.22,38.1,38.18,22765.0,33.2131,33.2915,33.1869,33.2566,22765.0
2020-07-09 10:10:00,38.18,38.18,38.09,38.15,29768.0,33.2566,33.2566,33.1782,33.2305,29768.0
2020-07-09 10:15:00,38.13,38.14,38.02,38.03,19592.0,33.2131,33.2218,33.1173,33.126,19592.0
2020-07-09 10:20:00,38.02,38.18,38.01,38.16,28337.0,33.1173,33.2566,33.1085,33.2392,28337.0
2020-07-09 10:25:00,38.14,38.14,38.07,38.1,16996.0,33.2218,33.2218,33.1608,33.1869,16996.0
2020-07-09 10:30:00,38.1,38.14,38.09,38.09,15316.0,33.1869,33.2218,33.1782,33.1782,15316.0
2020-07-09 10:35:00,38.09,38.09,37.99,38.01,17526.0,33.1782,33.1782,33.0911,33.1085,17526.0
2020-07-09 10:40:00,38.02,38.03,37.95,37.98,10236.0,33.1173,33.126,33.0563,33.0824,10236.0
2020-07-09 10:45:00,37.97,37.99,37.93,37.98,11289.0,33.0737,33.0911,33.0389,33.0824,11289.0
2020-07-09 10:50:00,37.97,38.01,37.93,37.93,18545.0,33.0737,33.1085,33.0389,33.0389,18545.0
2020-07-09 10:55:00,37.94,37.94,37.83,37.87,28148.0,33.0476,33.0476,32.9518,32.9866,28148.0
2020-07-09 11:00:00,37.86,37.91,37.77,37.8,15350.0,32.9779,33.0214,32.8995,32.9256,15350.0
2020-07-09 11:05:00,37.79,37.91,37.78,37.9,21481.0,32.9169,33.0214,32.9082,33.0127,21481.0
2020-07-09 11:10:00,37.91,37.96,37.89,37.92,11862.0,33.0214,33.065,33.004,33.0302,11862.0
2020-07-09 11:15:00,37.92,37.93,37.72,37.73,15936.0,33.0302,33.0389,32.8559,32.8647,15936.0
2020-07-09 11:20:00,37.73,37.79,37.71,37.73,10272.0,32.8647,32.9169,32.8472,32.8647,10272.0
2020-07-09 11:25:00,37.7,37.75,37.66,37.74,13851.0,32.8385,32.8821,32.8037,32.8734,13851.0
2020-07-09 11:30:00,37.72,37.75,37.67,37.7,9702.0,32.8559,32.8821,32.8124,32.8385,9702.0
2020-07-09 11:35:00,37.69,37.71,37.65,37.66,13679.0,32.8298,32.8472,32.795,32.8037,13679.0
2020-07-09 11:40:00,37.66,37.67,37.54,37.57,16845.0,32.8037,32.8124,32.6992,32.7253,16845.0
2020-07-09 11:45:00,37.56,37.67,37.56,37.64,17583.0,32.7166,32.8124,32.7166,32.7863,17583.0
2020-07-09 11:50:00,37.63,37.68,37.56,37.68,27562.0,32.7775,32.8211,32.7166,32.8211,27562.0
2020-07-09 11:55:00,37.69,37.7,37.65,37.68,10033.0,32.8298,32.8385,32.795,32.8211,10033.0
2020-07-09 12:00:00,37.67,37.79,37.67,37.76,10143.0,32.8124,32.9169,32.8124,32.8908,10143.0
2020-07-09 12:05:00,37.75,37.79,37.73,37.76,17016.0,32.8821,32.9169,32.8647,32.8908,17016.0
2020-07-09 12:10:00,37.77,37.79,37.72,37.77,19087.0,32.8995,32.9169,32.8559,32.8995,19087.0
2020-07-09 12:15:00,37.78,37.78,37.74,37.77,9230.0,32.9082,32.9082,32.8734,32.8995,9230.0
2020-07-09 12:20:00,37.77,37.78,37.71,37.74,14879.0,32.8995,32.9082,32.8472,32.8734,14879.0
2020-07-09 12:25:00,37.75,37.78,37.69,37.7,8434.0,32.8821,32.9082,32.8298,32.8385,8434.0
2020-07-09 12:30:00,37.69,37.7,37.67,37.68,6343.0,32.8298,32.8385,32.8124,32.8211,6343.0
2020-07-09 12:35:00,37.67,37.72,37.67,37.7,21846.0,32.8124,32.8559,32.8124,32.8385,21846.0
2020-07-09 12:40:00,37.7,37.73,37.7,37.7,5213.0,32.8385,32.8647,32.8385,32.8385,5213.0
2020-07-09 12:45:00,37.7,37.77,37.7,37.76,10259.0,32.8385,32.8995,32.8385,32.8908,10259.0
2020-07-09 12:50:00,37.75,37.75,37.69,37.71,7240.0,32.8821,32.8821,32.8298,32.8472,7240.0
2020-07-09 12:55:00,37.72,37.72,37.67,37.72,8414.0,32.8559,32.8559,32.8124,32.8559,8414.0
2020-07-09 13:00:00,37.72,37.82,37.69,37.8,32064.0,32.8559,32.943,32.8298,32.9256,32064.0
2020-07-09 13:05:00,37.8,37.84,37.78,37.83,8736.0,32.9256,32.9605,32.9082,32.9518,8736.0
2020-07-09 13:10:00,37.85,37.89,37.85,37.87,8794.0,32.9692,33.004,32.9692,32.9866,8794.0
2020-07-09 13:15:00,37.87,37.94,37.87,37.91,12753.0,32.9866,33.0476,32.9866,33.0214,12753.0
2020-07-09 13:20:00,37.91,37.91,37.87,37.89,9414.0,33.0214,33.0214,32.9866,33.004,9414.0
2020-07-09 13:25:00,37.89,37.91,37.88,37.9,12516.0,33.004,33.0214,32.9953,33.0127,12516.0
2020-07-09 13:30:00,37.9,37.92,37.87,37.91,11030.0,33.0127,33.0302,32.9866,33.0214,11030.0
2020-07-09 13:35:00,37.9,37.94,37.9,37.94,14566.0,33.0127,33.0476,33.0127,33.0476,14566.0
2020-07-09 13:40:00,37.95,37.98,37.89,37.89,15750.0,33.0563,33.0824,33.004,33.004,15750.0
2020-07-09 13:45:00,37.89,37.9,37.86,37.89,15127.0,33.004,33.0127,32.9779,33.004,15127.0
2020-07-09 13:50:00,37.88,37.91,37.85,37.89,11355.0,32.9953,33.0214,32.9692,33.004,11355.0
2020-07-09 13:55:00,37.89,37.89,37.86,37.87,8062.0,33.004,33.004,32.9779,32.9866,8062.0
2020-07-09 14:00:00,37.87,37.91,37.85,37.89,12728.0,32.9866,33.0214,32.9692,33.004,12728.0
2020-07-09 14:05:00,37.89,37.92,37.88,37.9,12964.0,33.004,33.0302,32.9953,33.0127,12964.0
2020-07-09 14:10:00,37.9,37.92,37.88,37.91,8574.0,33.0127,33.0302,32.9953,33.0214,8574.0
2020-07-09 14:15:00,37.91,38.0,37.91,38.0,25067.0,33.0214,33.0998,33.0214,33.0998,25067.0
2020-07-09 14:20:00,38.0,38.01,37.95,37.95,11466.0,33.0998,33.1085,33.0563,33.0563,11466.0
2020-07-09 14:25:00,37.95,37.98,37.93,37.94,17065.0,33.0563,33.0824,33.0389,33.0476,17065.0
2020-07-09 14:30:00,37.94,37.96,37.92,37.93,13428.0,33.0476,33.065,33.0302,33.0389,13428.0
2020-07-09 14:35:00,37.92,37.97,37.91,37.97,13167.0,33.0302,33.0737,33.0214,33.0737,13167.0
2020-07-09 14:40:00,37.97,37.97,37.9,37.91,23151.0,33.0737,33.0737,33.0127,33.0214,23151.0
2020-07-09 14:45:00,37.91,37.94,37.91,37.93,12276.0,33.0214,33.0476,33.0214,33.0389,12276.0
2020-07-09 14:50:00,37.93,37.93,37.9,37.91,13605.0,33.0389,33.0389,33.0127,33.0214,13605.0
2020-07-09 14:55:00,37.91,37.97,37.91,37.93,22143.0,33.0214,33.0737,33.0214,33.0389,22143.0
2020-07-09 15:00:00,37.93,38.0,37.93,37.98,23870.0,33.0389,33.0998,33.0389,33.0824,23870.0
2020-07-09 15:05:00,37.98,37.98,37.94,37.94,12584.0,33.0824,33.0824,33.0476,33.0476,12584.0
2020-07-09 15:10:00,37.94,37.98,37.92,37.97,27416.0,33.0476,33.0824,33.0302,33.0737,27416.0
2020-07-09 15:15:00,37.98,38.0,37.9,37.9,19919.0,33.0824,33.0998,33.0127,33.0127,19919.0
2020-07-09 15:20:00,37.89,37.9,37.84,37.84,27975.0,33.004,33.0127,32.9605,32.9605,27975.0
2020-07-09 15:25:00,37.84,37.85,37.77,37.78,27376.0,32.9605,32.9692,32.8995,32.9082,27376.0
2020-07-09 15:30:00,37.77,37.78,37.69,37.7,30479.0,32.8995,32.9082,32.8298,32.8385,30479.0
2020-07-09 15:35:00,37.7,37.71,37.62,37.69,38863.0,32.8385,32.8472,32.7688,32.8298,38863.0
2020-07-09 15:40:00,37.68,37.72,37.65,37.67,37012.0,32.8211,32.8559,32.795,32.8124,37012.0
2020-07-09 15:45:00,37.67,37.85,37.67,37.83,40445.0,32.8124,32.9692,32.8124,32.9518,40445.0
2020-07-09 15:50:00,37.82,37.83,37.76,37.78,53634.0,32.943,32.9518,32.8908,32.9082,53634.0
2020-07-09 15:55:00,37.79,37.81,37.73,37.8,120213.0,32.9169,32.9343,32.8647,32.9256,120213.0
2020-07-10 09:30:00,37.9,38.16,37.9,38.1,39108.0,33.0127,33.2392,33.0127,33.1869,39108.0
2020-07-10 09:35:00,38.09,38.35,38.05,38.35,22304.0,33.1782,33.4047,33.1434,33.4047,22304.0
2020-07-10 09:40:00,38.38,38.47,38.32,38.47,24757.0,33.4308,33.5092,33.3786,33.5092,24757.0
2020-07-10 09:45:00,38.48,38.52,38.42,38.42,10100.0,33.5179,33.5528,33.4657,33.4657,10100.0
2020-07-10 09:50:00,38.4,38.46,38.33,38.33,17209.0,33.4483,33.5005,33.3873,33.3873,17209.0
2020-07-10 09:55:00,38.32,38.5,38.32,38.48,14194.0,33.3786,33.5354,33.3786,33.5179,14194.0
2020-07-10 10:00:00,38.48,38.51,38.4,38.43,28071.0,33.5179,33.5441,33.4483,33.4744,28071.0
2020-07-10 10:05:00,38.43,38.54,38.42,38.5,15037.0,33.4744,33.5702,33.4657,33.5354,15037.0
2020-07-10 10:10:00,38.5,38.63,38.5,38.6,11694.0,33.5354,33.6486,33.5354,33.6225,11694.0
2020-07-10 10:15:00,38.6,38.63,38.51,38.51,7987.0,33.6225,33.6486,33.5441,33.5441,7987.0
2020-07-10 10:20:00,38.51,38.51,38.42,38.43,8187.0,33.5441,33.5441,33.4657,33.4744,8187.0
2020-07-10 10:25:00,38.43,38.58,38.43,38.53,9519.0,33.4744,33.605,33.4744,33.5615,9519.0
2020-07-10 10:30:00,38.51,38.62,38.5,38.59,18718.0,33.5441,33.6399,33.5354,33.6138,18718.0
2020-07-10 10:35:00,38.6,38.7,38.6,38.7,12941.0,33.6225,33.7096,33.6225,33.7096,12941.0
2020-07-10 10:40:00,38.7,38.77,38.62,38.73,14806.0,33.7096,33.7705,33.6399,33.7357,14806.0
2020-07-10 10:45:00,38.74,38.78,38.67,38.77,17935.0,33.7444,33.7793,33.6834,33.7705,17935.0
2020-07-10 10:50:00,38.77,38.78,38.69,38.69,10376.0,33.7705,33.7793,33.7009,33.7009,10376.0
2020-07-10 10:55:00,38.7,38.74,38.65,38.67,9925.0,33.7096,33.7444,33.666,33.6834,9925.0
2020-07-10 11:00:00,38.68,38.69,38.59,38.61,17269.0,33.6921,33.7009,33.6138,33.6312,17269.0
2020-07-10 11:05:00,38.61,38.67,38.58,38.67,14353.0,33.6312,33.6834,33.605,33.6834,14353.0
2020-07-10 11:10:00,38.69,38.8,38.68,38.8,27566.0,33.7009,33.7967,33.6921,33.7967,27566.0
2020-07-10 11:15:00,38.8,38.86,38.8,38.84,13266.0,33.7967,33.8489,33.7967,33.8315,13266.0
2020-07-10 11:20:00,38.85,38.91,38.84,38.89,14003.0,33.8402,33.8925,33.8315,33.8751,14003.0
2020-07-10 11:25:00,38.89,38.94,38.88,38.91,26025.0,33.8751,33.9186,33.8664,33.8925,26025.0
2020-07-10 11:30:00,38.9,38.91,38.78,38.81,13038.0,33.8838,33.8925,33.7793,33.8054,13038.0
2020-07-10 11:35:00,38.82,38.89,38.82,38.87,23262.0,33.8141,33.8751,33.8141,33.8576,23262.0
2020-07-10 11:40:00,38.88,39.0,38.87,39.0,21903.0,33.8664,33.9709,33.8576,33.9709,21903.0
2020-07-10 11:45:00,39.0,39.0,38.95,38.98,18542.0,33.9709,33.9709,33.9273,33.9535,18542.0
2020-07-10 11:50:00,38.98,39.04,38.98,39.03,20482.0,33.9535,34.0057,33.9535,33.997,20482.0
2020-07-10 11:55:00,39.01,39.1,38.99,39.09,39685.0,33.9796,34.058,33.9622,34.0493,39685.0
2020-07-10 12:00:00,39.1,39.18,39.06,39.16,25422.0,34.058,34.1277,34.0231,34.1103,25422.0
2020-07-10 12:05:00,39.16,39.22,39.14,39.18,20586.0,34.1103,34.1625,34.0928,34.1277,20586.0
2020-07-10 12:10:00,39.18,39.19,39.15,39.18,33241.0,34.1277,34.1364,34.1015,34.1277,33241.0
2020-07-10 12:15:00,39.19,39.21,39.14,39.14,15418.0,34.1364,34.1538,34.0928,34.0928,15418.0
2020-07-10 12:20:00,39.17,39.18,39.15,39.18,9720.0,34.119,34.1277,34.1015,34.1277,9720.0
2020-07-10 12:25:00,39.18,39.22,39.18,39.19,11016.0,34.1277,34.1625,34.1277,34.1364,11016.0
2020-07-10 12:30:00,39.18,39.19,39.12,39.15,9443.0,34.1277,34.1364,34.0754,34.1015,9443.0
2020-07-10 12:35:00,39.15,39.18,39.13,39.17,5696.0,34.1015,34.1277,34.0841,34.119,5696.0
2020-07-10 12:40:00,39.18,39.23,39.12,39.23,7435.0,34.1277,34.1712,34.0754,34.1712,7435.0
2020-07-10 12:45:00,39.23,39.27,39.21,39.26,8658.0,34.1712,34.2061,34.1538,34.1974,8658.0
2020-07-10 12:50:00,39.25,39.3,39.24,39.25,8446.0,34.1886,34.2322,34.1799,34.1886,8446.0
2020-07-10 12:55:00,39.26,39.27,39.23,39.26,6672.0,34.1974,34.2061,34.1712,34.1974,6672.0
2020-07-10 13:00:00,39.25,39.25,39.19,39.2,11634.0,34.1886,34.1886,34.1364,34.1451,11634.0
2020-07-10 13:05:00,39.21,39.21,39.19,39.2,3399.0,34.1538,34.1538,34.1364,34.1451,3399.0
2020-07-10 13:10:00,39.2,39.2,39.14,39.15,4287.0,34.1451,34.1451,34.0928,34.1015,4287.0
2020-07-10 13:15:00,39.16,39.16,39.1,39.11,8804.0,34.1103,34.1103,34.058,34.0667,8804.0
2020-07-10 13:20:00,39.1,39.15,39.09,39.13,25276.0,34.058,34.1015,34.0493,34.0841,25276.0
2020-07-10 13:25:00,39.13,39.15,39.11,39.12,5588.0,34.0841,34.1015,34.0667,34.0754,5588.0
2020-07-10 13:30:00,39.13,39.16,39.12,39.16,5297.0,34.0841,34.1103,34.0754,34.1103,5297.0
2020-07-10 13:35:00,39.17,39.2,39.17,39.2,4420.0,34.119,34.1451,34.119,34.1451,4420.0
2020-07-10 13:40:00,39.2,39.25,39.2,39.25,5927.0,34.1451,34.1886,34.1451,34.1886,5927.0
2020-07-10 13:45:00,39.25,39.25,39.21,39.23,6172.0,34.1886,34.1886,34.1538,34.1712,6172.0
2020-07-10 13:50:00,39.23,39.26,39.18,39.21,15850.0,34.1712,34.1974,34.1277,34.1538,15850.0
2020-07-10 13:55:00,39.22,39.25,39.2,39.21,11322.0,34.1625,34.1886,34.1451,34.1538,11322.0
2020-07-10 14:00:00,39.21,39.24,39.2,39.22,6426.0,34.1538,34.1799,34.1451,34.1625,6426.0
2020-07-10 14:05:00,39.23,39.26,39.22,39.26,5006.0,34.1712,34.1974,34.1625,34.1974,5006.0
2020-07-10 14:10:00,39.26,39.29,39.25,39.27,16231.0,34.1974,34.2235,34.1886,34.2061,16231.0
2020-07-10 14:15:00,39.26,39.27,39.23,39.25,11915.0,34.1974,34.2061,34.1712,34.1886,11915.0
2020-07-10 14:20:00,39.24,39.31,39.23,39.3,19135.0,34.1799,34.2409,34.1712,34.2322,19135.0
2020-07-10 14:25:00,39.29,39.36,39.28,39.36,34934.0,34.2235,34.2845,34.2148,34.2845,34934.0
2020-07-10 14:30:00,39.36,39.38,39.29,39.35,47764.0,34.2845,34.3019,34.2235,34.2758,47764.0
2020-07-10 14:35:00,39.34,39.36,39.3,39.34,19926.0,34.267,34.2845,34.2322,34.267,19926.0
2020-07-10 14:40:00,39.33,39.34,39.28,39.32,24063.0,34.2583,34.267,34.2148,34.2496,24063.0
2020-07-10 14:45:00,39.32,39.32,39.29,39.3,9186.0,34.2496,34.2496,34.2235,34.2322,9186.0
2020-07-10 14:50:00,39.3,39.33,39.28,39.32,28556.0,34.2322,34.2583,34.2148,34.2496,28556.0
2020-07-10 14:55:00,39.32,39.33,39.26,39.27,20624.0,34.2496,34.2583,34.1974,34.2061,20624.0
2020-07-10 15:00:00,39.24,39.24,39.17,39.19,15350.0,34.1799,34.1799,34.119,34.1364,15350.0
2020-07-10 15:05:00,39.18,39.22,39.17,39.21,13054.0,34.1277,34.1625,34.119,34.1538,13054.0
2020-07-10 15:10:00,39.22,39.26,39.21,39.26,6387.0,34.1625,34.1974,34.1538,34.1974,6387.0
2020-07-10 15:15:00,39.27,39.33,39.26,39.33,11754.0,34.2061,34.2583,34.1974,34.2583,11754.0
2020-07-10 15:20:00,39.32,39.35,39.31,39.34,10485.0,34.2496,34.2758,34.2409,34.267,10485.0
2020-07-10 15:25:00,39.34,39.34,39.3,39.31,7596.0,34.267,34.267,34.2322,34.2409,7596.0
2020-07-10 15:30:00,39.3,39.34,39.29,39.33,19563.0,34.2322,34.267,34.2235,34.2583,19563.0
2020-07-10 15:35:00,39.33,39.35,39.25,39.28,31027.0,34.2583,34.2758,34.1886,34.2148,31027.0
2020-07-10 15:40:00,39.29,39.3,39.21,39.23,18619.0,34.2235,34.2322,34.1538,34.1712,18619.0
2020-07-10 15:45:00,39.23,39.34,39.23,39.34,31462.0,34.1712,34.267,34.1712,34.267,31462.0
2020-07-10 15:50:00,39.33,39.38,39.31,39.36,39835.0,34.2583,34.3019,34.2409,34.2845,39835.0
2020-07-10 15:55:00,39.36,39.4,39.31,39.37,113725.0,34.2845,34.3193,34.2409,34.2932,113725.0
2020-07-13 09:30:00,39.76,39.89,39.58,39.82,72222.0,34.6329,34.7461,34.4761,34.6851,72222.0
2020-07-13 09:35:00,39.81,39.85,39.68,39.79,48357.0,34.6764,34.7113,34.5632,34.659,48357.0
2020-07-13 09:40:00,39.81,39.85,39.69,39.75,25047.0,34.6764,34.7113,34.5719,34.6242,25047.0
2020-07-13 09:45:00,39.74,39.75,39.54,39.66,36343.0,34.6155,34.6242,34.4413,34.5458,36343.0
2020-07-13 09:50:00,39.66,39.77,39.66,39.69,15332.0,34.5458,34.6416,34.5458,34.5719,15332.0
2020-07-13 09:55:00,39.69,39.77,39.68,39.69,18118.0,34.5719,34.6416,34.5632,34.5719,18118.0
2020-07-13 10:00:00,39.68,39.71,39.58,39.64,15348.0,34.5632,34.5893,34.4761,34.5284,15348.0
2020-07-13 10:05:00,39.65,39.82,39.61,39.79,10786.0,34.5371,34.6851,34.5022,34.659,10786.0
2020-07-13 10:10:00,39.79,39.83,39.74,39.83,9765.0,34.659,34.6939,34.6155,34.6939,9765.0
2020-07-13 10:15:00,39.83,39.84,39.75,39.8,11655.0,34.6939,34.7026,34.6242,34.6677,11655.0
2020-07-13 10:20:00,39.81,39.86,39.8,39.81,8813.0,34.6764,34.72,34.6677,34.6764,8813.0
2020-07-13 10:25:00,39.81,39.83,39.76,39.78,7631.0,34.6764,34.6939,34.6329,34.6503,7631.0
2020-07-13 10:30:00,39.79,39.89,39.79,39.86,19629.0,34.659,34.7461,34.659,34.72,19629.0
2020-07-13 10:35:00,39.86,39.86,39.78,39.79,7298.0,34.72,34.72,34.6503,34.659,7298.0
2020-07-13 10:40:00,39.79,39.81,39.72,39.72,12744.0,34.659,34.6764,34.598,34.598,12744.0
2020-07-13 10:45:00,39.71,39.76,39.71,39.75,6431.0,34.5893,34.6329,34.5893,34.6242,6431.0
2020-07-13 10:50:00,39.74,39.79,39.7,39.79,32603.0,34.6155,34.659,34.5806,34.659,32603.0
2020-07-13 10:55:00,39.78,39.8,39.75,39.79,6800.0,34.6503,34.6677,34.6242,34.659,6800.0
2020-07-13 11:00:00,39.8,39.82,39.74,39.79,6237.0,34.6677,34.6851,34.6155,34.659,6237.0
2020-07-13 11:05:00,39.78,39.83,39.76,39.79,9391.0,34.6503,34.6939,34.6329,34.659,9391.0
2020-07-13 11:10:00,39.79,39.8,39.75,39.77,5363.0,34.659,34.6677,34.6242,34.6416,5363.0
2020-07-13 11:15:00,39.77,39.77,39.67,39.71,8687.0,34.6416,34.6416,34.5545,34.5893,8687.0
2020-07-13 11:20:00,39.72,39.79,39.72,39.79,4534.0,34.598,34.659,34.598,34.659,4534.0
2020-07-13 11:25:00,39.79,39.84,39.77,39.83,9282.0,34.659,34.7026,34.6416,34.6939,9282.0
2020-07-13 11:30:00,39.82,39.83,39.77,39.78,7267.0,34.6851,34.6939,34.6416,34.6503,7267.0
2020-07-13 11:35:00,39.78,39.78,39.68,39.71,7135.0,34.6503,34.6503,34.5632,34.5893,7135.0
2020-07-13 11:40:00,39.71,39.73,39.68,39.68,5586.0,34.5893,34.6067,34.5632,34.5632,5586.0
2020-07-13 11:45:00,39.69,39.74,39.65,39.73,11618.0,34.5719,34.6155,34.5371,34.6067,11618.0
2020-07-13 11:50:00,39.74,39.74,39.67,39.72,11106.0,34.6155,34.6155,34.5545,34.598,11106.0
2020-07-13 11:55:00,39.73,39.73,39.64,39.65,4381.0,34.6067,34.6067,34.5284,34.5371,4381.0
2020-07-13 12:00:00,39.65,39.71,39.64,39.7,6683.0,34.5371,34.5893,34.5284,34.5806,6683.0
2020-07-13 12:05:00,39.72,39.72,39.67,39.67,5081.0,34.598,34.598,34.5545,34.5545,5081.0
2020-07-13 12:10:00,39.67,39.68,39.64,39.66,6884.0,34.5545,34.5632,34.5284,34.5458,6884.0
2020-07-13 12:15:00,39.66,39.68,39.62,39.64,20286.0,34.5458,34.5632,34.5109,34.5284,20286.0
2020-07-13 12:20:00,39.64,39.68,39.63,39.67,11061.0,34.5284,34.5632,34.5196,34.5545,11061.0
2020-07-13 12:25:00,39.68,39.69,39.64,39.64,5531.0,34.5632,34.5719,34.5284,34.5284,5531.0
2020-07-13 12:30:00,39.65,39.72,39.65,39.71,4125.0,34.5371,34.598,34.5371,34.5893,4125.0
2020-07-13 12:35:00,39.7,39.75,39.68,39.75,3111.0,34.5806,34.6242,34.5632,34.6242,3111.0
2020-07-13 12:40:00,39.74,39.77,39.73,39.75,6754.0,34.6155,34.6416,34.6067,34.6242,6754.0
2020-07-13 12:45:00,39.73,39.76,39.68,39.75,4221.0,34.6067,34.6329,34.5632,34.6242,4221.0
2020-07-13 12:50:00,39.75,39.76,39.73,39.73,4288.0,34.6242,34.6329,34.6067,34.6067,4288.0
2020-07-13 12:55:00,39.73,39.82,39.73,39.82,6719.0,34.6067,34.6851,34.6067,34.6851,6719.0
2020-07-13 13:00:00,39.82,39.83,39.75,39.75,6972.0,34.6851,34.6939,34.6242,34.6242,6972.0
2020-07-13 13:05:00,39.76,39.78,39.74,39.76,8682.0,34.6329,34.6503,34.6155,34.6329,8682.0
2020-07-13 13:10:00,39.77,39.83,39.77,39.83,6268.0,34.6416,34.6939,34.6416,34.6939,6268.0
2020-07-13 13:15:00,39.83,39.9,39.83,39.87,9000.0,34.6939,34.7548,34.6939,34.7287,9000.0
2020-07-13 13:20:00,39.88,39.88,39.82,39.84,4080.0,34.7374,34.7374,34.6851,34.7026,4080.0
2020-07-13 13:25:00,39.84,39.84,39.82,39.83,4913.0,34.7026,34.7026,34.6851,34.6939,4913.0
2020-07-13 13:30:00,39.84,39.88,39.82,39.86,4312.0,34.7026,34.7374,34.6851,34.72,4312.0
2020-07-13 13:35:00,39.86,39.93,39.85,39.93,10580.0,34.72,34.781,34.7113,34.781,10580.0
2020-07-13 13:40:00,39.93,39.96,39.91,39.96,8891.0,34.781,34.8071,34.7635,34.8071,8891.0
2020-07-13 13:45:00,39.97,40.08,39.96,40.05,69415.0,34.8158,34.9116,34.8071,34.8855,69415.0
2020-07-13 13:50:00,40.08,40.1,40.03,40.04,11854.0,34.9116,34.929,34.8681,34.8768,11854.0
2020-07-13 13:55:00,40.04,40.06,40.02,40.04,22544.0,34.8768,34.8942,34.8594,34.8768,22544.0
2020-07-13 14:00:00,40.04,40.05,39.97,40.01,8001.0,34.8768,34.8855,34.8158,34.8506,8001.0
2020-07-13 14:05:00,40.01,40.07,39.98,39.98,14921.0,34.8506,34.9029,34.8245,34.8245,14921.0
2020-07-13 14:10:00,39.99,40.06,39.99,40.04,24397.0,34.8332,34.8942,34.8332,34.8768,24397.0
2020-07-13 14:15:00,40.05,40.11,40.03,40.09,7459.0,34.8855,34.9377,34.8681,34.9203,7459.0
2020-07-13 14:20:00,40.09,40.1,40.01,40.04,15693.0,34.9203,34.929,34.8506,34.8768,15693.0
2020-07-13 14:25:00,40.04,40.11,40.01,40.11,22767.0,34.8768,34.9377,34.8506,34.9377,22767.0
2020-07-13 14:30:00,40.1,40.13,40.06,40.12,12435.0,34.929,34.9552,34.8942,34.9465,12435.0
2020-07-13 14:35:00,40.11,40.12,40.05,40.09,13970.0,34.9377,34.9465,34.8855,34.9203,13970.0
2020-07-13 14:40:00,40.08,40.11,40.04,40.05,10819.0,34.9116,34.9377,34.8768,34.8855,10819.0
2020-07-13 14:45:00,40.06,40.1,40.05,40.1,5821.0,34.8942,34.929,34.8855,34.929,5821.0
2020-07-13 14:50:00,40.08,40.12,40.05,40.11,9495.0,34.9116,34.9465,34.8855,34.9377,9495.0
2020-07-13 14:55:00,40.1,40.15,40.07,40.13,12937.0,34.929,34.9726,34.9029,34.9552,12937.0
2020-07-13 15:00:00,40.13,40.14,40.05,40.09,15584.0,34.9552,34.9639,34.8855,34.9203,15584.0
2020-07-13 15:05:00,40.08,40.09,39.97,39.99,19693.0,34.9116,34.9203,34.8158,34.8332,19693.0
2020-07-13 15:10:00,39.99,40.06,39.99,40.04,11138.0,34.8332,34.8942,34.8332,34.8768,11138.0
2020-07-13 15:15:00,40.02,40.08,40.01,40.04,19986.0,34.8594,34.9116,34.8506,34.8768,19986.0
2020-07-13 15:20:00,40.04,40.06,39.99,40.02,43678.0,34.8768,34.8942,34.8332,34.8594,43678.0
2020-07-13 15:25:00,40.02,40.07,40.01,40.02,44440.0,34.8594,34.9029,34.8506,34.8594,44440.0
2020-07-13 15:30:00,40.01,40.07,39.89,39.9,136489.0,34.8506,34.9029,34.7461,34.7548,136489.0
2020-07-13 15:35:00,39.9,39.91,39.75,39.75,97988.0,34.7548,34.7635,34.6242,34.6242,97988.0
2020-07-13 15:40:00,39.75,39.89,39.74,39.78,73620.0,34.6242,34.7461,34.6155,34.6503,73620.0
2020-07-13 15:45:00,39.78,39.79,39.6,39.62,165276.0,34.6503,34.659,34.4935,34.5109,165276.0
2020-07-13 15:50:00,39.62,39.73,39.58,39.73,95721.0,34.5109,34.6067,34.4761,34.6067,95721.0
2020-07-13 15:55:00,39.73,39.81,39.71,39.77,241156.0,34.6067,34.6764,34.5893,34.6416,241156.0
2020-07-14 09:30:00,39.79,39.88,39.49,39.56,59041.0,34.659,34.7374,34.3977,34.4587,59041.0
2020-07-14 09:35:00,39.57,39.65,39.44,39.62,14808.0,34.4674,34.5371,34.3541,34.5109,14808.0
2020-07-14 09:40:00,39.65,39.65,39.53,39.63,14151.0,34.5371,34.5371,34.4325,34.5196,14151.0
2020-07-14 09:45:00,39.63,39.84,39.62,39.79,25978.0,34.5196,34.7026,34.5109,34.659,25978.0
2020-07-14 09:50:00,39.79,39.92,39.72,39.86,25792.0,34.659,34.7722,34.598,34.72,25792.0
2020-07-14 09:55:00,39.86,39.99,39.84,39.97,21413.0,34.72,34.8332,34.7026,34.8158,21413.0
2020-07-14 10:00:00,39.96,40.08,39.93,40.04,19529.0,34.8071,34.9116,34.781,34.8768,19529.0
2020-07-14 10:05:00,40.03,40.03,39.84,39.89,15828.0,34.8681,34.8681,34.7026,34.7461,15828.0
2020-07-14 10:10:00,39.92,40.09,39.91,40.04,14678.0,34.7722,34.9203,34.7635,34.8768,14678.0
2020-07-14 10:15:00,40.05,40.17,40.05,40.15,12095.0,34.8855,34.99,34.8855,34.9726,12095.0
2020-07-14 10:20:00,40.16,40.22,40.11,40.17,15240.0,34.9813,35.0336,34.9377,34.99,15240.0
2020-07-14 10:25:00,40.15,40.27,40.14,40.27,6323.0,34.9726,35.0771,34.9639,35.0771,6323.0
2020-07-14 10:30:00,40.3,40.33,40.25,40.29,11187.0,35.1032,35.1294,35.0597,35.0945,11187.0
2020-07-14 10:35:00,40.29,40.48,40.28,40.48,41192.0,35.0945,35.26,35.0858,35.26,41192.0
2020-07-14 10:40:00,40.48,40.51,40.37,40.39,10492.0,35.26,35.2862,35.1642,35.1816,10492.0
2020-07-14 10:45:00,40.39,40.4,40.28,40.28,9417.0,35.1816,35.1904,35.0858,35.0858,9417.0
2020-07-14 10:50:00,40.29,40.44,40.28,40.36,14253.0,35.0945,35.2252,35.0858,35.1555,14253.0
2020-07-14 10:55:00,40.35,40.43,40.35,40.43,12090.0,35.1468,35.2165,35.1468,35.2165,12090.0
2020-07-14 11:00:00,40.43,40.54,40.42,40.49,12496.0,35.2165,35.3123,35.2078,35.2687,12496.0
2020-07-14 11:05:00,40.5,40.56,40.45,40.53,11653.0,35.2775,35.3297,35.2339,35.3036,11653.0
2020-07-14 11:10:00,40.5,40.51,40.41,40.47,6550.0,35.2775,35.2862,35.1991,35.2513,6550.0
2020-07-14 11:15:00,40.46,40.5,40.38,40.41,8691.0,35.2426,35.2775,35.1729,35.1991,8691.0
2020-07-14 11:20:00,40.43,40.5,40.37,40.5,33993.0,35.2165,35.2775,35.1642,35.2775,33993.0
2020-07-14 11:25:00,40.51,40.54,40.45,40.46,25257.0,35.2862,35.3123,35.2339,35.2426,25257.0
2020-07-14 11:30:00,40.45,40.57,40.45,40.47,16168.0,35.2339,35.3384,35.2339,35.2513,16168.0
2020-07-14 11:35:00,40.46,40.51,40.45,40.48,16966.0,35.2426,35.2862,35.2339,35.26,16966.0
2020-07-14 11:40:00,40.48,40.52,40.45,40.46,29931.0,35.26,35.2949,35.2339,35.2426,29931.0
2020-07-14 11:45:00,40.46,40.5,40.46,40.48,74963.0,35.2426,35.2775,35.2426,35.26,74963.0
2020-07-14 11:50:00,40.48,40.49,40.43,40.43,14550.0,35.26,35.2687,35.2165,35.2165,14550.0
2020-07-14 11:55:00,40.43,40.48,40.42,40.44,13169.0,35.2165,35.26,35.2078,35.2252,13169.0
2020-07-14 12:00:00,40.43,40.44,40.39,40.4,6789.0,35.2165,35.2252,35.1816,35.1904,6789.0
2020-07-14 12:05:00,40.39,40.39,40.26,40.26,16439.0,35.1816,35.1816,35.0684,35.0684,16439.0
2020-07-14 12:10:00,40.25,40.28,40.22,40.23,11426.0,35.0597,35.0858,35.0336,35.0423,11426.0
2020-07-14 12:15:00,40.23,40.28,40.23,40.27,27877.0,35.0423,35.0858,35.0423,35.0771,27877.0
2020-07-14 12:20:00,40.26,40.3,40.24,40.26,14446.0,35.0684,35.1032,35.051,35.0684,14446.0
2020-07-14 12:25:00,40.26,40.27,40.23,40.23,23834.0,35.0684,35.0771,35.0423,35.0423,23834.0
2020-07-14 12:30:00,40.24,40.27,40.23,40.26,12304.0,35.051,35.0771,35.0423,35.0684,12304.0
2020-07-14 12:35:00,40.26,40.28,40.24,40.27,10363.0,35.0684,35.0858,35.051,35.0771,10363.0
2020-07-14 12:40:00,40.27,40.32,40.26,40.27,6140.0,35.0771,35.1207,35.0684,35.0771,6140.0
2020-07-14 12:45:00,40.27,40.37,40.27,40.37,3380.0,35.0771,35.1642,35.0771,35.1642,3380.0
2020-07-14 12:50:00,40.36,40.38,40.33,40.37,5264.0,35.1555,35.1729,35.1294,35.1642,5264.0
2020-07-14 12:55:00,40.37,40.38,40.33,40.35,4373.0,35.1642,35.1729,35.1294,35.1468,4373.0
2020-07-14 13:00:00,40.35,40.35,40.33,40.33,5999.0,35.1468,35.1468,35.1294,35.1294,5999.0
2020-07-14 13:05:00,40.33,40.34,40.29,40.29,9821.0,35.1294,35.1381,35.0945,35.0945,9821.0
2020-07-14 13:10:00,40.28,40.31,40.27,40.28,15729.0,35.0858,35.112,35.0771,35.0858,15729.0
2020-07-14 13:15:00,40.28,40.3,40.27,40.29,6260.0,35.0858,35.1032,35.0771,35.0945,6260.0
2020-07-14 13:20:00,40.3,40.36,40.29,40.34,8560.0,35.1032,35.1555,35.0945,35.1381,8560.0
2020-07-14 13:25:00,40.34,40.35,40.32,40.34,11958.0,35.1381,35.1468,35.1207,35.1381,11958.0
2020-07-14 13:30:00,40.34,40.37,40.32,40.37,7163.0,35.1381,35.1642,35.1207,35.1642,7163.0
2020-07-14 13:35:00,40.38,40.41,40.36,40.39,4943.0,35.1729,35.1991,35.1555,35.1816,4943.0
2020-07-14 13:40:00,40.39,40.4,40.38,40.38,2800.0,35.1816,35.1904,35.1729,35.1729,2800.0
2020-07-14 13:45:00,40.39,40.39,40.36,40.37,7008.0,35.1816,35.1816,35.1555,35.1642,7008.0
2020-07-14 13:50:00,40.37,40.43,40.36,40.37,18185.0,35.1642,35.2165,35.1555,35.1642,18185.0
2020-07-14 13:55:00,40.38,40.39,40.22,40.3,32499.0,35.1729,35.1816,35.0336,35.1032,32499.0
2020-07-14 14:00:00,40.28,40.41,40.27,40.4,10339.0,35.0858,35.1991,35.0771,35.1904,10339.0
2020-07-14 14:05:00,40.39,40.41,40.34,40.34,7495.0,35.1816,35.1991,35.1381,35.1381,7495.0
2020-07-14 14:10:00,40.35,40.35,40.32,40.33,5439.0,35.1468,35.1468,35.1207,35.1294,5439.0
2020-07-14 14:15:00,40.33,40.4,40.32,40.37,14251.0,35.1294,35.1904,35.1207,35.1642,14251.0
2020-07-14 14:20:00,40.36,40.4,40.33,40.33,5056.0,35.1555,35.1904,35.1294,35.1294,5056.0
2020-07-14 14:25:00,40.33,40.33,40.28,40.3,11150.0,35.1294,35.1294,35.0858,35.1032,11150.0
2020-07-14 14:30:00,40.3,40.33,40.27,40.28,6475.0,35.1032,35.1294,35.0771,35.0858,6475.0
2020-07-14 14:35:00,40.29,40.32,40.28,40.3,7440.0,35.0945,35.1207,35.0858,35.1032,7440.0
2020-07-14 14:40:00,40.3,40.32,40.28,40.31,12517.0,35.1032,35.1207,35.0858,35.112,12517.0
2020-07-14 14:45:00,40.31,40.33,40.23,40.24,9821.0,35.112,35.1294,35.0423,35.051,9821.0
2020-07-14 14:50:00,40.25,40.33,40.24,40.32,8429.0,35.0597,35.1294,35.051,35.1207,8429.0
2020-07-14 14:55:00,40.31,40.35,40.29,40.32,11175.0,35.112,35.1468,35.0945,35.1207,11175.0
2020-07-14 15:00:00,40.33,40.36,40.28,40.29,13490.0,35.1294,35.1555,35.0858,35.0945,13490.0
2020-07-14 15:05:00,40.3,40.34,40.28,40.32,10865.0,35.1032,35.1381,35.0858,35.1207,10865.0
2020-07-14 15:10:00,40.33,40.34,40.29,40.31,6540.0,35.1294,35.1381,35.0945,35.112,6540.0
2020-07-14 15:15:00,40.31,40.33,40.29,40.32,11213.0,35.112,35.1294,35.0945,35.1207,11213.0
2020-07-14 15:20:00,40.32,40.4,40.32,40.4,33084.0,35.1207,35.1904,35.1207,35.1904,33084.0
2020-07-14 15:25:00,40.4,40.45,40.39,40.45,20869.0,35.1904,35.2339,35.1816,35.2339,20869.0
2020-07-14 15:30:00,40.45,40.5,40.39,40.41,85248.0,35.2339,35.2775,35.1816,35.1991,85248.0
2020-07-14 15:35:00,40.41,40.43,40.39,40.41,17128.0,35.1991,35.2165,35.1816,35.1991,17128.0
2020-07-14 15:40:00,40.41,40.42,40.4,40.41,16740.0,35.1991,35.2078,35.1904,35.1991,16740.0
2020-07-14 15:45:00,40.4,40.48,40.38,40.46,57347.0,35.1904,35.26,35.1729,35.2426,57347.0
2020-07-14 15:50:00,40.46,40.52,40.45,40.48,118047.0,35.2426,35.2949,35.2339,35.26,118047.0
2020-07-14 15:55:00,40.47,40.48,40.4,40.43,133044.0,35.2513,35.26,35.1904,35.2165,133044.0
2020-07-15 09:30:00,41.0,41.2,40.9,41.08,171487.0,35.713,35.8872,35.6259,35.7827,171487.0
2020-07-15 09:35:00,41.09,41.2,40.91,40.91,22974.0,35.7914,35.8872,35.6346,35.6346,22974.0
2020-07-15 09:40:00,40.91,40.99,40.83,40.89,14356.0,35.6346,35.7043,35.5649,35.6172,14356.0
2020-07-15 09:45:00,40.89,41.01,40.88,40.96,16409.0,35.6172,35.7217,35.6085,35.6781,16409.0
2020-07-15 09:50:00,40.97,40.98,40.86,40.93,24076.0,35.6868,35.6956,35.591,35.652,24076.0
2020-07-15 09:55:00,40.92,41.0,40.92,40.93,9167.0,35.6433,35.713,35.6433,35.652,9167.0
2020-07-15 10:00:00,40.9,40.9,40.73,40.75,20938.0,35.6259,35.6259,35.4778,35.4952,20938.0
2020-07-15 10:05:00,40.77,40.79,40.64,40.74,11905.0,35.5126,35.5301,35.3994,35.4865,11905.0
2020-07-15 10:10:00,40.75,40.77,40.64,40.69,13026.0,35.4952,35.5126,35.3994,35.443,13026.0
2020-07-15 10:15:00,40.68,40.73,40.63,40.69,15025.0,35.4342,35.4778,35.3907,35.443,15025.0
2020-07-15 10:20:00,40.7,40.7,40.6,40.69,8725.0,35.4517,35.4517,35.3646,35.443,8725.0
2020-07-15 10:25:00,40.69,40.72,40.61,40.71,60188.0,35.443,35.4691,35.3733,35.4604,60188.0
2020-07-15 10:30:00,40.71,40.91,40.71,40.87,13187.0,35.4604,35.6346,35.4604,35.5997,13187.0
2020-07-15 10:35:00,40.86,40.91,40.85,40.89,6394.0,35.591,35.6346,35.5823,35.6172,6394.0
2020-07-15 10:40:00,40.89,40.98,40.88,40.91,6017.0,35.6172,35.6956,35.6085,35.6346,6017.0
2020-07-15 10:45:00,40.9,40.9,40.84,40.87,5682.0,35.6259,35.6259,35.5736,35.5997,5682.0
2020-07-15 10:50:00,40.9,40.94,40.81,40.82,17055.0,35.6259,35.6607,35.5475,35.5562,17055.0
2020-07-15 10:55:00,40.81,40.88,40.81,40.86,15004.0,35.5475,35.6085,35.5475,35.591,15004.0
2020-07-15 11:00:00,40.87,40.92,40.82,40.89,19219.0,35.5997,35.6433,35.5562,35.6172,19219.0
2020-07-15 11:05:00,40.9,40.9,40.82,40.85,14019.0,35.6259,35.6259,35.5562,35.5823,14019.0
2020-07-15 11:10:00,40.85,40.89,40.84,40.89,11233.0,35.5823,35.6172,35.5736,35.6172,11233.0
2020-07-15 11:15:00,40.89,40.89,40.8,40.86,18172.0,35.6172,35.6172,35.5388,35.591,18172.0
2020-07-15 11:20:00,40.87,40.87,40.77,40.81,17152.0,35.5997,35.5997,35.5126,35.5475,17152.0
2020-07-15 11:25:00,40.81,40.9,40.81,40.87,9820.0,35.5475,35.6259,35.5475,35.5997,9820.0
2020-07-15 11:30:00,40.87,40.91,40.85,40.87,13118.0,35.5997,35.6346,35.5823,35.5997,13118.0
2020-07-15 11:35:00,40.85,40.86,40.79,40.79,7003.0,35.5823,35.591,35.5301,35.5301,7003.0
2020-07-15 11:40:00,40.78,40.85,40.74,40.85,10473.0,35.5214,35.5823,35.4865,35.5823,10473.0
2020-07-15 11:45:00,40.83,40.85,40.81,40.84,6324.0,35.5649,35.5823,35.5475,35.5736,6324.0
2020-07-15 11:50:00,40.85,40.88,40.84,40.86,7286.0,35.5823,35.6085,35.5736,35.591,7286.0
2020-07-15 11:55:00,40.84,40.87,40.79,40.79,10956.0,35.5736,35.5997,35.5301,35.5301,10956.0
2020-07-15 12:00:00,40.78,40.83,40.77,40.8,37735.0,35.5214,35.5649,35.5126,35.5388,37735.0
2020-07-15 12:05:00,40.82,40.9,40.81,40.9,9482.0,35.5562,35.6259,35.5475,35.6259,9482.0
2020-07-15 12:10:00,40.89,40.89,40.83,40.86,9173.0,35.6172,35.6172,35.5649,35.591,9173.0
2020-07-15 12:15:00,40.87,40.96,40.87,40.95,11628.0,35.5997,35.6781,35.5997,35.6694,11628.0
2020-07-15 12:20:00,40.95,40.98,40.94,40.97,9593.0,35.6694,35.6956,35.6607,35.6868,9593.0
2020-07-15 12:25:00,40.98,40.98,40.94,40.96,4941.0,35.6956,35.6956,35.6607,35.6781,4941.0
2020-07-15 12:30:00,40.96,40.97,40.91,40.92,16826.0,35.6781,35.6868,35.6346,35.6433,16826.0
2020-07-15 12:35:00,40.91,40.94,40.84,40.84,11033.0,35.6346,35.6607,35.5736,35.5736,11033.0
2020-07-15 12:40:00,40.85,40.89,40.82,40.88,11044.0,35.5823,35.6172,35.5562,35.6085,11044.0
2020-07-15 12:45:00,40.87,40.95,40.86,40.95,7574.0,35.5997,35.6694,35.591,35.6694,7574.0
2020-07-15 12:50:00,40.95,40.97,40.95,40.97,3290.0,35.6694,35.6868,35.6694,35.6868,3290.0
2020-07-15 12:55:00,40.96,40.99,40.95,40.99,6801.0,35.6781,35.7043,35.6694,35.7043,6801.0
2020-07-15 13:00:00,40.99,41.03,40.97,41.02,66923.0,35.7043,35.7391,35.6868,35.7304,66923.0
2020-07-15 13:05:00,41.03,41.07,41.0,41.04,16712.0,35.7391,35.774,35.713,35.7478,16712.0
2020-07-15 13:10:00,41.05,41.05,41.02,41.04,8604.0,35.7565,35.7565,35.7304,35.7478,8604.0
2020-07-15 13:15:00,41.05,41.09,41.05,41.08,9546.0,35.7565,35.7914,35.7565,35.7827,9546.0
2020-07-15 13:20:00,41.09,41.14,41.08,41.14,33659.0,35.7914,35.8349,35.7827,35.8349,33659.0
2020-07-15 13:25:00,41.13,41.16,41.12,41.15,11916.0,35.8262,35.8523,35.8175,35.8436,11916.0
2020-07-15 13:30:00,41.14,41.18,41.14,41.15,8034.0,35.8349,35.8698,35.8349,35.8436,8034.0
2020-07-15 13:35:00,41.14,41.17,41.13,41.14,5494.0,35.8349,35.8611,35.8262,35.8349,5494.0
2020-07-15 13:40:00,41.13,41.15,41.11,41.14,5467.0,35.8262,35.8436,35.8088,35.8349,5467.0
2020-07-15 13:45:00,41.14,41.15,41.08,41.09,5948.0,35.8349,35.8436,35.7827,35.7914,5948.0
2020-07-15 13:50:00,41.08,41.08,40.99,41.03,9309.0,35.7827,35.7827,35.7043,35.7391,9309.0
2020-07-15 13:55:00,41.02,41.02,40.98,41.02,6804.0,35.7304,35.7304,35.6956,35.7304,6804.0
2020-07-15 14:00:00,41.02,41.07,41.0,41.01,9857.0,35.7304,35.774,35.713,35.7217,9857.0
2020-07-15 14:05:00,41.0,41.02,40.93,40.94,16040.0,35.713,35.7304,35.652,35.6607,16040.0
2020-07-15 14:10:00,40.95,40.97,40.93,40.94,3860.0,35.6694,35.6868,35.652,35.6607,3860.0
2020-07-15 14:15:00,40.93,40.93,40.88,40.88,7382.0,35.652,35.652,35.6085,35.6085,7382.0
2020-07-15 14:20:00,40.88,40.91,40.86,40.88,9927.0,35.6085,35.6346,35.591,35.6085,9927.0
2020-07-15 14:25:00,40.89,40.9,40.86,40.88,9173.0,35.6172,35.6259,35.591,35.6085,9173.0
2020-07-15 14:30:00,40.88,40.95,40.88,40.9,31185.0,35.6085,35.6694,35.6085,35.6259,31185.0
2020-07-15 14:35:00,40.9,40.93,40.88,40.91,12045.0,35.6259,35.652,35.6085,35.6346,12045.0
2020-07-15 14:40:00,40.92,40.97,40.92,40.92,15103.0,35.6433,35.6868,35.6433,35.6433,15103.0
2020-07-15 14:45:00,40.92,40.96,40.91,40.94,13610.0,35.6433,35.6781,35.6346,35.6607,13610.0
2020-07-15 14:50:00,40.93,40.95,40.87,40.87,14349.0,35.652,35.6694,35.5997,35.5997,14349.0
2020-07-15 14:55:00,40.86,40.9,40.85,40.86,9940.0,35.591,35.6259,35.5823,35.591,9940.0
2020-07-15 15:00:00,40.86,40.93,40.85,40.91,25842.0,35.591,35.652,35.5823,35.6346,25842.0
2020-07-15 15:05:00,40.9,40.9,40.86,40.89,13529.0,35.6259,35.6259,35.591,35.6172,13529.0
2020-07-15 15:10:00,40.89,40.9,40.86,40.87,13960.0,35.6172,35.6259,35.591,35.5997,13960.0
2020-07-15 15:15:00,40.86,40.89,40.82,40.88,14686.0,35.591,35.6172,35.5562,35.6085,14686.0
2020-07-15 15:20:00,40.87,40.89,40.83,40.85,16923.0,35.5997,35.6172,35.5649,35.5823,16923.0
2020-07-15 15:25:00,40.84,40.91,40.83,40.89,13043.0,35.5736,35.6346,35.5649,35.6172,13043.0
2020-07-15 15:30:00,40.88,40.97,40.88,40.95,26428.0,35.6085,35.6868,35.6085,35.6694,26428.0
2020-07-15 15:35:00,40.95,40.97,40.92,40.94,23803.0,35.6694,35.6868,35.6433,35.6607,23803.0
2020-07-15 15:40:00,40.94,40.99,40.92,40.99,26441.0,35.6607,35.7043,35.6433,35.7043,26441.0
2020-07-15 15:45:00,40.99,41.08,40.97,41.07,49860.0,35.7043,35.7827,35.6868,35.774,49860.0
2020-07-15 15:50:00,41.07,41.07,40.86,40.86,51448.0,35.774,35.774,35.591,35.591,51448.0
2020-07-15 15:55:00,40.86,40.94,40.86,40.89,121637.0,35.591,35.6607,35.591,35.6172,121637.0
2020-07-16 09:30:00,40.82,40.88,40.68,40.75,37141.0,35.5562,35.6085,35.4342,35.4952,37141.0
2020-07-16 09:35:00,40.76,40.78,40.68,40.72,12817.0,35.5039,35.5214,35.4342,35.4691,12817.0
2020-07-16 09:40:00,40.73,40.77,40.69,40.73,10212.0,35.4778,35.5126,35.443,35.4778,10212.0
2020-07-16 09:45:00,40.75,40.88,40.73,40.85,6480.0,35.4952,35.6085,35.4778,35.5823,6480.0
2020-07-16 09:50:00,40.81,40.9,40.76,40.77,91537.0,35.5475,35.6259,35.5039,35.5126,91537.0
2020-07-16 09:55:00,40.77,40.79,40.69,40.72,32863.0,35.5126,35.5301,35.443,35.4691,32863.0
2020-07-16 10:00:00,40.72,40.89,40.72,40.88,108195.0,35.4691,35.6172,35.4691,35.6085,108195.0
2020-07-16 10:05:00,40.87,40.87,40.78,40.86,9529.0,35.5997,35.5997,35.5214,35.591,9529.0
2020-07-16 10:10:00,40.87,41.0,40.87,41.0,6338.0,35.5997,35.713,35.5997,35.713,6338.0
2020-07-16 10:15:00,41.01,41.01,40.92,40.99,11962.0,35.7217,35.7217,35.6433,35.7043,11962.0
2020-07-16 10:20:00,40.97,41.05,40.96,41.02,6709.0,35.6868,35.7565,35.6781,35.7304,6709.0
2020-07-16 10:25:00,41.02,41.05,41.0,41.04,23486.0,35.7304,35.7565,35.713,35.7478,23486.0
2020-07-16 10:30:00,41.04,41.1,41.03,41.04,40945.0,35.7478,35.8001,35.7391,35.7478,40945.0
2020-07-16 10:35:00,41.04,41.05,41.02,41.04,75938.0,35.7478,35.7565,35.7304,35.7478,75938.0
2020-07-16 10:40:00,41.03,41.12,41.02,41.07,185722.0,35.7391,35.8175,35.7304,35.774,185722.0
2020-07-16 10:45:00,41.07,41.14,41.04,41.12,44005.0,35.774,35.8349,35.7478,35.8175,44005.0
2020-07-16 10:50:00,41.12,41.12,41.02,41.03,34582.0,35.8175,35.8175,35.7304,35.7391,34582.0
2020-07-16 10:55:00,41.03,41.03,40.95,40.96,27357.0,35.7391,35.7391,35.6694,35.6781,27357.0
2020-07-16 11:00:00,40.96,41.02,40.96,40.98,34806.0,35.6781,35.7304,35.6781,35.6956,34806.0
2020-07-16 11:05:00,40.99,41.0,40.96,40.99,18825.0,35.7043,35.713,35.6781,35.7043,18825.0
2020-07-16 11:10:00,40.99,41.05,40.98,41.05,22540.0,35.7043,35.7565,35.6956,35.7565,22540.0
2020-07-16 11:15:00,41.05,41.23,41.02,41.2,185628.0,35.7565,35.9133,35.7304,35.8872,185628.0
2020-07-16 11:20:00,41.21,41.31,41.21,41.3,25208.0,35.8959,35.983,35.8959,35.9743,25208.0
2020-07-16 11:25:00,41.3,41.34,41.25,41.3,19104.0,35.9743,36.0091,35.9307,35.9743,19104.0
2020-07-16 11:30:00,41.31,41.33,41.22,41.24,12943.0,35.983,36.0004,35.9046,35.922,12943.0
2020-07-16 11:35:00,41.25,41.3,41.21,41.26,14578.0,35.9307,35.9743,35.8959,35.9395,14578.0
2020-07-16 11:40:00,41.26,41.26,41.2,41.25,13836.0,35.9395,35.9395,35.8872,35.9307,13836.0
2020-07-16 11:45:00,41.25,41.26,41.21,41.25,11377.0,35.9307,35.9395,35.8959,35.9307,11377.0
2020-07-16 11:50:00,41.25,41.26,41.2,41.2,12781.0,35.9307,35.9395,35.8872,35.8872,12781.0
2020-07-16 11:55:00,41.2,41.22,41.17,41.17,12123.0,35.8872,35.9046,35.8611,35.8611,12123.0
2020-07-16 12:00:00,41.17,41.18,41.13,41.17,17507.0,35.8611,35.8698,35.8262,35.8611,17507.0
2020-07-16 12:05:00,41.18,41.2,41.15,41.2,9506.0,35.8698,35.8872,35.8436,35.8872,9506.0
2020-07-16 12:10:00,41.2,41.22,41.13,41.14,9547.0,35.8872,35.9046,35.8262,35.8349,9547.0
2020-07-16 12:15:00,41.14,41.16,41.04,41.04,12320.0,35.8349,35.8523,35.7478,35.7478,12320.0
2020-07-16 12:20:00,41.02,41.03,40.99,41.0,11575.0,35.7304,35.7391,35.7043,35.713,11575.0
2020-07-16 12:25:00,41.0,41.01,40.98,41.0,15362.0,35.713,35.7217,35.6956,35.713,15362.0
2020-07-16 12:30:00,41.01,41.02,40.98,40.99,11560.0,35.7217,35.7304,35.6956,35.7043,11560.0
2020-07-16 12:35:00,40.99,41.0,40.96,40.97,4901.0,35.7043,35.713,35.6781,35.6868,4901.0
2020-07-16 12:40:00,40.96,40.98,40.95,40.95,6249.0,35.6781,35.6956,35.6694,35.6694,6249.0
2020-07-16 12:45:00,40.95,40.97,40.92,40.97,9661.0,35.6694,35.6868,35.6433,35.6868,9661.0
2020-07-16 12:50:00,40.98,40.98,40.94,40.95,5932.0,35.6956,35.6956,35.6607,35.6694,5932.0
2020-07-16 12:55:00,40.95,40.95,40.87,40.88,9278.0,35.6694,35.6694,35.5997,35.6085,9278.0
2020-07-16 13:00:00,40.88,40.9,40.87,40.9,5104.0,35.6085,35.6259,35.5997,35.6259,5104.0
2020-07-16 13:05:00,40.9,40.91,40.87,40.89,3028.0,35.6259,35.6346,35.5997,35.6172,3028.0
2020-07-16 13:10:00,40.89,40.9,40.85,40.85,5475.0,35.6172,35.6259,35.5823,35.5823,5475.0
2020-07-16 13:15:00,40.86,40.92,40.86,40.91,4503.0,35.591,35.6433,35.591,35.6346,4503.0
2020-07-16 13:20:00,40.91,40.91,40.88,40.88,3702.0,35.6346,35.6346,35.6085,35.6085,3702.0
2020-07-16 13:25:00,40.86,40.91,40.86,40.91,3175.0,35.591,35.6346,35.591,35.6346,3175.0
2020-07-16 13:30:00,40.9,40.91,40.87,40.88,7075.0,35.6259,35.6346,35.5997,35.6085,7075.0
2020-07-16 13:35:00,40.88,40.88,40.84,40.84,4847.0,35.6085,35.6085,35.5736,35.5736,4847.0
2020-07-16 13:40:00,40.86,40.91,40.85,40.86,9454.0,35.591,35.6346,35.5823,35.591,9454.0
2020-07-16 13:45:00,40.87,40.88,40.85,40.85,4769.0,35.5997,35.6085,35.5823,35.5823,4769.0
2020-07-16 13:50:00,40.84,40.84,40.77,40.79,11748.0,35.5736,35.5736,35.5126,35.5301,11748.0
2020-07-16 13:55:00,40.79,40.79,40.72,40.74,10184.0,35.5301,35.5301,35.4691,35.4865,10184.0
2020-07-16 14:00:00,40.73,40.79,40.73,40.77,7666.0,35.4778,35.5301,35.4778,35.5126,7666.0
2020-07-16 14:05:00,40.76,40.8,40.76,40.8,4096.0,35.5039,35.5388,35.5039,35.5388,4096.0
2020-07-16 14:10:00,40.8,40.8,40.78,40.8,4126.0,35.5388,35.5388,35.5214,35.5388,4126.0
2020-07-16 14:15:00,40.8,40.83,40.8,40.8,3652.0,35.5388,35.5649,35.5388,35.5388,3652.0
2020-07-16 14:20:00,40.81,40.81,40.77,40.77,5322.0,35.5475,35.5475,35.5126,35.5126,5322.0
2020-07-16 14:25:00,40.78,40.78,40.71,40.71,3720.0,35.5214,35.5214,35.4604,35.4604,3720.0
2020-07-16 14:30:00,40.7,40.73,40.67,40.69,6019.0,35.4517,35.4778,35.4255,35.443,6019.0
2020-07-16 14:35:00,40.69,40.69,40.6,40.63,10176.0,35.443,35.443,35.3646,35.3907,10176.0
2020-07-16 14:40:00,40.63,40.65,40.62,40.63,7624.0,35.3907,35.4081,35.382,35.3907,7624.0
2020-07-16 14:45:00,40.64,40.66,40.58,40.59,7476.0,35.3994,35.4168,35.3471,35.3559,7476.0
2020-07-16 14:50:00,40.59,40.67,40.59,40.63,6012.0,35.3559,35.4255,35.3559,35.3907,6012.0
2020-07-16 14:55:00,40.63,40.65,40.59,40.6,7108.0,35.3907,35.4081,35.3559,35.3646,7108.0
2020-07-16 15:00:00,40.63,40.65,40.61,40.64,4084.0,35.3907,35.4081,35.3733,35.3994,4084.0
2020-07-16 15:05:00,40.63,40.66,40.59,40.6,13811.0,35.3907,35.4168,35.3559,35.3646,13811.0
2020-07-16 15:10:00,40.59,40.64,40.58,40.64,7191.0,35.3559,35.3994,35.3471,35.3994,7191.0
2020-07-16 15:15:00,40.65,40.71,40.65,40.69,5065.0,35.4081,35.4604,35.4081,35.443,5065.0
2020-07-16 15:20:00,40.69,40.76,40.68,40.75,5932.0,35.443,35.5039,35.4342,35.4952,5932.0
2020-07-16 15:25:00,40.75,40.8,40.74,40.79,9505.0,35.4952,35.5388,35.4865,35.5301,9505.0
2020-07-16 15:30:00,40.8,40.81,40.75,40.8,24311.0,35.5388,35.5475,35.4952,35.5388,24311.0
2020-07-16 15:35:00,40.8,40.85,40.77,40.84,24975.0,35.5388,35.5823,35.5126,35.5736,24975.0
2020-07-16 15:40:00,40.84,40.87,40.81,40.81,35260.0,35.5736,35.5997,35.5475,35.5475,35260.0
2020-07-16 15:45:00,40.82,40.91,40.8,40.91,44356.0,35.5562,35.6346,35.5388,35.6346,44356.0
2020-07-16 15:50:00,40.9,40.93,40.86,40.92,41940.0,35.6259,35.652,35.591,35.6433,41940.0
2020-07-16 15:55:00,40.93,40.97,40.9,40.96,164896.0,35.652,35.6868,35.6259,35.6781,164896.0
2020-07-17 09:30:00,41.08,41.08,40.91,40.95,118857.0,35.7827,35.7827,35.6346,35.6694,118857.0
2020-07-17 09:35:00,40.98,41.04,40.9,41.02,10781.0,35.6956,35.7478,35.6259,35.7304,10781.0
2020-07-17 09:40:00,41.01,41.15,41.0,41.1,27989.0,35.7217,35.8436,35.713,35.8001,27989.0
2020-07-17 09:45:00,41.09,41.27,41.09,41.27,31101.0,35.7914,35.9482,35.7914,35.9482,31101.0
2020-07-17 09:50:00,41.26,41.33,41.23,41.28,28258.0,35.9395,36.0004,35.9133,35.9569,28258.0
2020-07-17 09:55:00,41.28,41.3,41.25,41.29,31342.0,35.9569,35.9743,35.9307,35.9656,31342.0
2020-07-17 10:00:00,41.28,41.31,41.22,41.24,58502.0,35.9569,35.983,35.9046,35.922,58502.0
2020-07-17 10:05:00,41.24,41.24,41.15,41.16,6799.0,35.922,35.922,35.8436,35.8523,6799.0
2020-07-17 10:10:00,41.17,41.28,41.17,41.23,15372.0,35.8611,35.9569,35.8611,35.9133,15372.0
2020-07-17 10:15:00,41.25,41.27,41.22,41.26,6976.0,35.9307,35.9482,35.9046,35.9395,6976.0
2020-07-17 10:20:00,41.28,41.28,41.14,41.14,5419.0,35.9569,35.9569,35.8349,35.8349,5419.0
2020-07-17 10:25:00,41.16,41.19,41.13,41.17,9820.0,35.8523,35.8785,35.8262,35.8611,9820.0
2020-07-17 10:30:00,41.17,41.17,41.12,41.12,12569.0,35.8611,35.8611,35.8175,35.8175,12569.0
2020-07-17 10:35:00,41.13,41.18,41.12,41.14,7392.0,35.8262,35.8698,35.8175,35.8349,7392.0
2020-07-17 10:40:00,41.13,41.13,41.08,41.11,15351.0,35.8262,35.8262,35.7827,35.8088,15351.0
2020-07-17 10:45:00,41.11,41.15,41.11,41.15,9577.0,35.8088,35.8436,35.8088,35.8436,9577.0
2020-07-17 10:50:00,41.15,41.17,41.14,41.17,9416.0,35.8436,35.8611,35.8349,35.8611,9416.0
2020-07-17 10:55:00,41.17,41.23,41.17,41.22,6906.0,35.8611,35.9133,35.8611,35.9046,6906.0
2020-07-17 11:00:00,41.22,41.27,41.2,41.23,5650.0,35.9046,35.9482,35.8872,35.9133,5650.0
2020-07-17 11:05:00,41.24,41.25,41.21,41.22,4350.0,35.922,35.9307,35.8959,35.9046,4350.0
2020-07-17 11:10:00,41.21,41.22,41.17,41.2,9566.0,35.8959,35.9046,35.8611,35.8872,9566.0
2020-07-17 11:15:00,41.2,41.22,41.11,41.11,5322.0,35.8872,35.9046,35.8088,35.8088,5322.0
2020-07-17 11:20:00,41.12,41.16,41.11,41.15,15001.0,35.8175,35.8523,35.8088,35.8436,15001.0
2020-07-17 11:25:00,41.13,41.13,41.1,41.1,5840.0,35.8262,35.8262,35.8001,35.8001,5840.0
2020-07-17 11:30:00,41.12,41.14,41.11,41.11,6361.0,35.8175,35.8349,35.8088,35.8088,6361.0
2020-07-17 11:35:00,41.11,41.13,41.08,41.13,5736.0,35.8088,35.8262,35.7827,35.8262,5736.0
2020-07-17 11:40:00,41.13,41.14,41.11,41.14,2954.0,35.8262,35.8349,35.8088,35.8349,2954.0
2020-07-17 11:45:00,41.15,41.16,41.09,41.09,7721.0,35.8436,35.8523,35.7914,35.7914,7721.0
2020-07-17 11:50:00,41.1,41.11,41.06,41.1,9104.0,35.8001,35.8088,35.7652,35.8001,9104.0
2020-07-17 11:55:00,41.1,41.13,41.1,41.11,3673.0,35.8001,35.8262,35.8001,35.8088,3673.0
2020-07-17 12:00:00,41.11,41.12,41.09,41.12,6085.0,35.8088,35.8175,35.7914,35.8175,6085.0
2020-07-17 12:05:00,41.13,41.14,41.1,41.1,7719.0,35.8262,35.8349,35.8001,35.8001,7719.0
2020-07-17 12:10:00,41.1,41.1,41.06,41.07,6803.0,35.8001,35.8001,35.7652,35.774,6803.0
2020-07-17 12:15:00,41.06,41.11,41.06,41.08,12966.0,35.7652,35.8088,35.7652,35.7827,12966.0
2020-07-17 12:20:00,41.08,41.1,41.07,41.09,7564.0,35.7827,35.8001,35.774,35.7914,7564.0
2020-07-17 12:25:00,41.08,41.08,41.03,41.04,6300.0,35.7827,35.7827,35.7391,35.7478,6300.0
2020-07-17 12:30:00,41.02,41.06,41.02,41.05,4934.0,35.7304,35.7652,35.7304,35.7565,4934.0
2020-07-17 12:35:00,41.05,41.09,41.04,41.07,9351.0,35.7565,35.7914,35.7478,35.774,9351.0
2020-07-17 12:40:00,41.06,41.07,41.04,41.07,5815.0,35.7652,35.774,35.7478,35.774,5815.0
2020-07-17 12:45:00,41.07,41.1,41.06,41.09,4597.0,35.774,35.8001,35.7652,35.7914,4597.0
2020-07-17 12:50:00,41.09,41.1,41.08,41.09,6526.0,35.7914,35.8001,35.7827,35.7914,6526.0
2020-07-17 12:55:00,41.08,41.09,41.05,41.05,6222.0,35.7827,35.7914,35.7565,35.7565,6222.0
2020-07-17 13:00:00,41.06,41.09,41.06,41.08,4132.0,35.7652,35.7914,35.7652,35.7827,4132.0
2020-07-17 13:05:00,41.08,41.1,41.05,41.08,4148.0,35.7827,35.8001,35.7565,35.7827,4148.0
2020-07-17 13:10:00,41.09,41.17,41.09,41.16,3833.0,35.7914,35.8611,35.7914,35.8523,3833.0
2020-07-17 13:15:00,41.15,41.16,41.09,41.1,12720.0,35.8436,35.8523,35.7914,35.8001,12720.0
2020-07-17 13:20:00,41.11,41.18,41.1,41.15,20270.0,35.8088,35.8698,35.8001,35.8436,20270.0
2020-07-17 13:25:00,41.16,41.18,41.15,41.18,8534.0,35.8523,35.8698,35.8436,35.8698,8534.0
2020-07-17 13:30:00,41.17,41.18,41.14,41.14,3179.0,35.8611,35.8698,35.8349,35.8349,3179.0
2020-07-17 13:35:00,41.15,41.16,41.13,41.15,6184.0,35.8436,35.8523,35.8262,35.8436,6184.0
2020-07-17 13:40:00,41.15,41.18,41.15,41.18,2860.0,35.8436,35.8698,35.8436,35.8698,2860.0
2020-07-17 13:45:00,41.18,41.18,41.15,41.16,9087.0,35.8698,35.8698,35.8436,35.8523,9087.0
2020-07-17 13:50:00,41.16,41.18,41.15,41.18,22327.0,35.8523,35.8698,35.8436,35.8698,22327.0
2020-07-17 13:55:00,41.17,41.18,41.15,41.17,2952.0,35.8611,35.8698,35.8436,35.8611,2952.0
2020-07-17 14:00:00,41.16,41.17,41.11,41.13,7619.0,35.8523,35.8611,35.8088,35.8262,7619.0
2020-07-17 14:05:00,41.13,41.13,41.08,41.09,7649.0,35.8262,35.8262,35.7827,35.7914,7649.0
2020-07-17 14:10:00,41.09,41.09,41.05,41.07,8188.0,35.7914,35.7914,35.7565,35.774,8188.0
2020-07-17 14:15:00,41.07,41.12,41.05,41.12,11832.0,35.774,35.8175,35.7565,35.8175,11832.0
2020-07-17 14:20:00,41.12,41.12,41.09,41.12,4843.0,35.8175,35.8175,35.7914,35.8175,4843.0
2020-07-17 14:25:00,41.11,41.15,41.1,41.15,5697.0,35.8088,35.8436,35.8001,35.8436,5697.0
2020-07-17 14:30:00,41.13,41.14,41.11,41.11,6307.0,35.8262,35.8349,35.8088,35.8088,6307.0
2020-07-17 14:35:00,41.11,41.12,41.09,41.11,4482.0,35.8088,35.8175,35.7914,35.8088,4482.0
2020-07-17 14:40:00,41.11,41.12,41.07,41.08,9465.0,35.8088,35.8175,35.774,35.7827,9465.0
2020-07-17 14:45:00,41.07,41.08,41.05,41.07,4669.0,35.774,35.7827,35.7565,35.774,4669.0
2020-07-17 14:50:00,41.07,41.09,41.04,41.04,12769.0,35.774,35.7914,35.7478,35.7478,12769.0
2020-07-17 14:55:00,41.04,41.05,41.03,41.04,5676.0,35.7478,35.7565,35.7391,35.7478,5676.0
2020-07-17 15:00:00,41.04,41.08,41.04,41.08,9268.0,35.7478,35.7827,35.7478,35.7827,9268.0
2020-07-17 15:05:00,41.08,41.13,41.06,41.13,18449.0,35.7827,35.8262,35.7652,35.8262,18449.0
2020-07-17 15:10:00,41.12,41.13,41.09,41.09,7187.0,35.8175,35.8262,35.7914,35.7914,7187.0
2020-07-17 15:15:00,41.08,41.12,41.08,41.12,10932.0,35.7827,35.8175,35.7827,35.8175,10932.0
2020-07-17 15:20:00,41.12,41.17,41.12,41.16,15704.0,35.8175,35.8611,35.8175,35.8523,15704.0
2020-07-17 15:25:00,41.17,41.19,41.16,41.17,22933.0,35.8611,35.8785,35.8523,35.8611,22933.0
2020-07-17 15:30:00,41.17,41.21,41.16,41.21,19812.0,35.8611,35.8959,35.8523,35.8959,19812.0
2020-07-17 15:35:00,41.21,41.21,41.16,41.18,17356.0,35.8959,35.8959,35.8523,35.8698,17356.0
2020-07-17 15:40:00,41.19,41.25,41.17,41.23,20329.0,35.8785,35.9307,35.8611,35.9133,20329.0
2020-07-17 15:45:00,41.23,41.26,41.19,41.24,40656.0,35.9133,35.9395,35.8785,35.922,40656.0
2020-07-17 15:50:00,41.26,41.3,41.2,41.2,36688.0,35.9395,35.9743,35.8872,35.8872,36688.0
2020-07-17 15:55:00,41.21,41.26,41.13,41.19,124589.0,35.8959,35.9395,35.8262,35.8785,124589.0
2020-07-20 09:30:00,41.0,41.0,40.68,40.81,65625.0,35.713,35.713,35.4342,35.5475,65625.0
2020-07-20 09:35:00,40.82,40.92,40.78,40.9,18977.0,35.5562,35.6433,35.5214,35.6259,18977.0
2020-07-20 09:40:00,40.89,40.91,40.65,40.66,17524.0,35.6172,35.6346,35.4081,35.4168,17524.0
2020-07-20 09:45:00,40.66,40.67,40.49,40.49,22975.0,35.4168,35.4255,35.2687,35.2687,22975.0
2020-07-20 09:50:00,40.49,40.6,40.45,40.5,15769.0,35.2687,35.3646,35.2339,35.2775,15769.0
2020-07-20 09:55:00,40.5,40.56,40.43,40.54,24331.0,35.2775,35.3297,35.2165,35.3123,24331.0
2020-07-20 10:00:00,40.54,40.55,40.46,40.47,14171.0,35.3123,35.321,35.2426,35.2513,14171.0
2020-07-20 10:05:00,40.48,40.52,40.43,40.48,16732.0,35.26,35.2949,35.2165,35.26,16732.0
2020-07-20 10:10:00,40.49,40.56,40.49,40.51,10349.0,35.2687,35.3297,35.2687,35.2862,10349.0
2020-07-20 10:15:00,40.52,40.58,40.45,40.53,51799.0,35.2949,35.3471,35.2339,35.3036,51799.0
2020-07-20 10:20:00,40.53,40.59,40.52,40.58,10288.0,35.3036,35.3559,35.2949,35.3471,10288.0
2020-07-20 10:25:00,40.58,40.59,40.55,40.58,15319.0,35.3471,35.3559,35.321,35.3471,15319.0
2020-07-20 10:30:00,40.59,40.69,40.53,40.66,22904.0,35.3559,35.443,35.3036,35.4168,22904.0
2020-07-20 10:35:00,40.66,40.72,40.64,40.68,12179.0,35.4168,35.4691,35.3994,35.4342,12179.0
2020-07-20 10:40:00,40.68,40.7,40.66,40.69,12548.0,35.4342,35.4517,35.4168,35.443,12548.0
2020-07-20 10:45:00,40.71,40.75,40.68,40.75,10411.0,35.4604,35.4952,35.4342,35.4952,10411.0
2020-07-20 10:50:00,40.76,40.77,40.64,40.64,11235.0,35.5039,35.5126,35.3994,35.3994,11235.0
2020-07-20 10:55:00,40.63,40.66,40.62,40.63,7753.0,35.3907,35.4168,35.382,35.3907,7753.0
2020-07-20 11:00:00,40.63,40.66,40.6,40.65,8247.0,35.3907,35.4168,35.3646,35.4081,8247.0
2020-07-20 11:05:00,40.65,40.69,40.62,40.68,7880.0,35.4081,35.443,35.382,35.4342,7880.0
2020-07-20 11:10:00,40.69,40.69,40.56,40.62,15201.0,35.443,35.443,35.3297,35.382,15201.0
2020-07-20 11:15:00,40.61,40.62,40.56,40.59,9958.0,35.3733,35.382,35.3297,35.3559,9958.0
2020-07-20 11:20:00,40.59,40.64,40.56,40.58,12576.0,35.3559,35.3994,35.3297,35.3471,12576.0
2020-07-20 11:25:00,40.58,40.62,40.57,40.61,13757.0,35.3471,35.382,35.3384,35.3733,13757.0
2020-07-20 11:30:00,40.6,40.61,40.55,40.56,36470.0,35.3646,35.3733,35.321,35.3297,36470.0
2020-07-20 11:35:00,40.58,40.59,40.56,40.59,12767.0,35.3471,35.3559,35.3297,35.3559,12767.0
2020-07-20 11:40:00,40.6,40.6,40.54,40.55,29484.0,35.3646,35.3646,35.3123,35.321,29484.0
2020-07-20 11:45:00,40.54,40.56,40.52,40.54,23106.0,35.3123,35.3297,35.2949,35.3123,23106.0
2020-07-20 11:50:00,40.54,40.54,40.51,40.52,15244.0,35.3123,35.3123,35.2862,35.2949,15244.0
2020-07-20 11:55:00,40.52,40.52,40.47,40.48,14150.0,35.2949,35.2949,35.2513,35.26,14150.0
2020-07-20 12:00:00,40.49,40.5,40.44,40.47,21517.0,35.2687,35.2775,35.2252,35.2513,21517.0
2020-07-20 12:05:00,40.46,40.47,40.4,40.44,15455.0,35.2426,35.2513,35.1904,35.2252,15455.0
2020-07-20 12:10:00,40.44,40.48,40.43,40.47,7486.0,35.2252,35.26,35.2165,35.2513,7486.0
2020-07-20 12:15:00,40.47,40.48,40.44,40.45,10550.0,35.2513,35.26,35.2252,35.2339,10550.0
2020-07-20 12:20:00,40.45,40.45,40.41,40.41,8040.0,35.2339,35.2339,35.1991,35.1991,8040.0
2020-07-20 12:25:00,40.41,40.46,40.41,40.45,13635.0,35.1991,35.2426,35.1991,35.2339,13635.0
2020-07-20 12:30:00,40.46,40.49,40.45,40.47,16637.0,35.2426,35.2687,35.2339,35.2513,16637.0
2020-07-20 12:35:00,40.47,40.47,40.4,40.4,8377.0,35.2513,35.2513,35.1904,35.1904,8377.0
2020-07-20 12:40:00,40.4,40.41,40.38,40.39,15497.0,35.1904,35.1991,35.1729,35.1816,15497.0
2020-07-20 12:45:00,40.4,40.47,40.39,40.47,8176.0,35.1904,35.2513,35.1816,35.2513,8176.0
2020-07-20 12:50:00,40.46,40.46,40.43,40.44,8183.0,35.2426,35.2426,35.2165,35.2252,8183.0
2020-07-20 12:55:00,40.43,40.44,40.42,40.43,5992.0,35.2165,35.2252,35.2078,35.2165,5992.0
2020-07-20 13:00:00,40.44,40.47,40.42,40.46,21622.0,35.2252,35.2513,35.2078,35.2426,21622.0
2020-07-20 13:05:00,40.45,40.47,40.44,40.45,9502.0,35.2339,35.2513,35.2252,35.2339,9502.0
2020-07-20 13:10:00,40.45,40.46,40.43,40.45,13456.0,35.2339,35.2426,35.2165,35.2339,13456.0
2020-07-20 13:15:00,40.44,40.51,40.43,40.51,9943.0,35.2252,35.2862,35.2165,35.2862,9943.0
2020-07-20 13:20:00,40.51,40.52,40.5,40.51,8148.0,35.2862,35.2949,35.2775,35.2862,8148.0
2020-07-20 13:25:00,40.5,40.52,40.48,40.51,10905.0,35.2775,35.2949,35.26,35.2862,10905.0
2020-07-20 13:30:00,40.51,40.51,40.49,40.51,5127.0,35.2862,35.2862,35.2687,35.2862,5127.0
2020-07-20 13:35:00,40.51,40.52,40.49,40.49,5825.0,35.2862,35.2949,35.2687,35.2687,5825.0
2020-07-20 13:40:00,40.5,40.55,40.49,40.53,10053.0,35.2775,35.321,35.2687,35.3036,10053.0
2020-07-20 13:45:00,40.53,40.53,40.48,40.48,6851.0,35.3036,35.3036,35.26,35.26,6851.0
2020-07-20 13:50:00,40.48,40.57,40.48,40.57,7741.0,35.26,35.3384,35.26,35.3384,7741.0
2020-07-20 13:55:00,40.57,40.57,40.53,40.55,9785.0,35.3384,35.3384,35.3036,35.321,9785.0
2020-07-20 14:00:00,40.54,40.54,40.49,40.5,14863.0,35.3123,35.3123,35.2687,35.2775,14863.0
2020-07-20 14:05:00,40.5,40.51,40.45,40.46,18537.0,35.2775,35.2862,35.2339,35.2426,18537.0
2020-07-20 14:10:00,40.46,40.47,40.4,40.41,10084.0,35.2426,35.2513,35.1904,35.1991,10084.0
2020-07-20 14:15:00,40.41,40.45,40.4,40.44,11257.0,35.1991,35.2339,35.1904,35.2252,11257.0
2020-07-20 14:20:00,40.44,40.44,40.42,40.42,5018.0,35.2252,35.2252,35.2078,35.2078,5018.0
2020-07-20 14:25:00,40.43,40.45,40.41,40.44,8324.0,35.2165,35.2339,35.1991,35.2252,8324.0
2020-07-20 14:30:00,40.44,40.47,40.44,40.46,14686.0,35.2252,35.2513,35.2252,35.2426,14686.0
2020-07-20 14:35:00,40.47,40.47,40.4,40.41,10086.0,35.2513,35.2513,35.1904,35.1991,10086.0
2020-07-20 14:40:00,40.41,40.41,40.36,40.4,13263.0,35.1991,35.1991,35.1555,35.1904,13263.0
2020-07-20 14:45:00,40.39,40.41,40.36,40.39,14068.0,35.1816,35.1991,35.1555,35.1816,14068.0
2020-07-20 14:50:00,40.39,40.4,40.36,40.37,11217.0,35.1816,35.1904,35.1555,35.1642,11217.0
2020-07-20 14:55:00,40.37,40.38,40.32,40.32,9837.0,35.1642,35.1729,35.1207,35.1207,9837.0
2020-07-20 15:00:00,40.32,40.37,40.32,40.34,14057.0,35.1207,35.1642,35.1207,35.1381,14057.0
2020-07-20 15:05:00,40.34,40.39,40.34,40.34,12733.0,35.1381,35.1816,35.1381,35.1381,12733.0
2020-07-20 15:10:00,40.34,40.35,40.3,40.32,12467.0,35.1381,35.1468,35.1032,35.1207,12467.0
2020-07-20 15:15:00,40.31,40.37,40.3,40.33,22912.0,35.112,35.1642,35.1032,35.1294,22912.0
2020-07-20 15:20:00,40.33,40.36,40.32,40.33,19150.0,35.1294,35.1555,35.1207,35.1294,19150.0
2020-07-20 15:25:00,40.34,40.36,40.32,40.35,17385.0,35.1381,35.1555,35.1207,35.1468,17385.0
2020-07-20 15:30:00,40.34,40.42,40.32,40.4,22264.0,35.1381,35.2078,35.1207,35.1904,22264.0
2020-07-20 15:35:00,40.39,40.42,40.37,40.39,25046.0,35.1816,35.2078,35.1642,35.1816,25046.0
2020-07-20 15:40:00,40.39,40.4,40.34,40.4,34516.0,35.1816,35.1904,35.1381,35.1904,34516.0
2020-07-20 15:45:00,40.39,40.42,40.37,40.39,30639.0,35.1816,35.2078,35.1642,35.1816,30639.0
2020-07-20 15:50:00,40.37,40.39,40.28,40.3,73518.0,35.1642,35.1816,35.0858,35.1032,73518.0
2020-07-20 15:55:00,40.3,40.31,40.22,40.22,202427.0,35.1032,35.112,35.0336,35.0336,202427.0
2020-07-21 09:30:00,40.36,40.71,40.3,40.64,55069.0,35.1555,35.4604,35.1032,35.3994,55069.0
2020-07-21 09:35:00,40.64,40.95,40.64,40.93,79073.0,35.3994,35.6694,35.3994,35.652,79073.0
2020-07-21 09:40:00,40.96,41.09,40.83,41.07,25982.0,35.6781,35.7914,35.5649,35.774,25982.0
2020-07-21 09:45:00,41.06,41.07,40.95,40.97,15412.0,35.7652,35.774,35.6694,35.6868,15412.0
2020-07-21 09:50:00,41.0,41.05,40.96,41.01,22304.0,35.713,35.7565,35.6781,35.7217,22304.0
2020-07-21 09:55:00,40.99,41.09,40.98,41.08,16575.0,35.7043,35.7914,35.6956,35.7827,16575.0
2020-07-21 10:00:00,41.1,41.11,40.99,41.05,21754.0,35.8001,35.8088,35.7043,35.7565,21754.0
2020-07-21 10:05:00,41.06,41.12,40.99,41.01,18305.0,35.7652,35.8175,35.7043,35.7217,18305.0
2020-07-21 10:10:00,41.01,41.11,41.0,41.05,23940.0,35.7217,35.8088,35.713,35.7565,23940.0
2020-07-21 10:15:00,41.05,41.07,40.89,40.93,14430.0,35.7565,35.774,35.6172,35.652,14430.0
2020-07-21 10:20:00,40.93,40.99,40.9,40.96,7601.0,35.652,35.7043,35.6259,35.6781,7601.0
2020-07-21 10:25:00,40.96,40.98,40.91,40.94,18403.0,35.6781,35.6956,35.6346,35.6607,18403.0
2020-07-21 10:30:00,40.95,41.02,40.94,41.02,8941.0,35.6694,35.7304,35.6607,35.7304,8941.0
2020-07-21 10:35:00,41.01,41.08,40.96,41.07,12610.0,35.7217,35.7827,35.6781,35.774,12610.0
2020-07-21 10:40:00,41.07,41.12,41.01,41.03,24861.0,35.774,35.8175,35.7217,35.7391,24861.0
2020-07-21 10:45:00,41.0,41.19,41.0,41.16,15582.0,35.713,35.8785,35.713,35.8523,15582.0
2020-07-21 10:50:00,41.15,41.22,41.12,41.18,11938.0,35.8436,35.9046,35.8175,35.8698,11938.0
2020-07-21 10:55:00,41.18,41.27,41.17,41.26,15146.0,35.8698,35.9482,35.8611,35.9395,15146.0
2020-07-21 11:00:00,41.26,41.28,41.23,41.28,8872.0,35.9395,35.9569,35.9133,35.9569,8872.0
2020-07-21 11:05:00,41.29,41.3,41.24,41.25,15848.0,35.9656,35.9743,35.922,35.9307,15848.0
2020-07-21 11:10:00,41.24,41.29,41.22,41.27,12024.0,35.922,35.9656,35.9046,35.9482,12024.0
2020-07-21 11:15:00,41.27,41.34,41.26,41.3,25064.0,35.9482,36.0091,35.9395,35.9743,25064.0
2020-07-21 11:20:00,41.29,41.32,41.26,41.3,6856.0,35.9656,35.9917,35.9395,35.9743,6856.0
2020-07-21 11:25:00,41.3,41.31,41.27,41.29,20813.0,35.9743,35.983,35.9482,35.9656,20813.0
2020-07-21 11:30:00,41.29,41.3,41.23,41.29,9547.0,35.9656,35.9743,35.9133,35.9656,9547.0
2020-07-21 11:35:00,41.29,41.34,41.27,41.29,9134.0,35.9656,36.0091,35.9482,35.9656,9134.0
2020-07-21 11:40:00,41.29,41.32,41.22,41.3,12994.0,35.9656,35.9917,35.9046,35.9743,12994.0
2020-07-21 11:45:00,41.31,41.32,41.27,41.27,9051.0,35.983,35.9917,35.9482,35.9482,9051.0
2020-07-21 11:50:00,41.26,41.28,41.24,41.25,8202.0,35.9395,35.9569,35.922,35.9307,8202.0
2020-07-21 11:55:00,41.26,41.3,41.23,41.3,11132.0,35.9395,35.9743,35.9133,35.9743,11132.0
2020-07-21 12:00:00,41.3,41.31,41.26,41.27,6600.0,35.9743,35.983,35.9395,35.9482,6600.0
2020-07-21 12:05:00,41.26,41.27,41.22,41.24,8008.0,35.9395,35.9482,35.9046,35.922,8008.0
2020-07-21 12:10:00,41.24,41.24,41.19,41.2,7293.0,35.922,35.922,35.8785,35.8872,7293.0
2020-07-21 12:15:00,41.19,41.23,41.17,41.19,11820.0,35.8785,35.9133,35.8611,35.8785,11820.0
2020-07-21 12:20:00,41.18,41.18,41.13,41.14,8054.0,35.8698,35.8698,35.8262,35.8349,8054.0
2020-07-21 12:25:00,41.14,41.19,41.14,41.19,6974.0,35.8349,35.8785,35.8349,35.8785,6974.0
2020-07-21 12:30:00,41.2,41.2,41.16,41.18,6324.0,35.8872,35.8872,35.8523,35.8698,6324.0
2020-07-21 12:35:00,41.18,41.19,41.16,41.16,6899.0,35.8698,35.8785,35.8523,35.8523,6899.0
2020-07-21 12:40:00,41.16,41.26,41.16,41.25,5032.0,35.8523,35.9395,35.8523,35.9307,5032.0
2020-07-21 12:45:00,41.24,41.24,41.18,41.2,4000.0,35.922,35.922,35.8698,35.8872,4000.0
2020-07-21 12:50:00,41.2,41.2,41.14,41.16,10638.0,35.8872,35.8872,35.8349,35.8523,10638.0
2020-07-21 12:55:00,41.16,41.17,41.14,41.15,6349.0,35.8523,35.8611,35.8349,35.8436,6349.0
2020-07-21 13:00:00,41.15,41.17,41.14,41.15,8782.0,35.8436,35.8611,35.8349,35.8436,8782.0
2020-07-21 13:05:00,41.14,41.16,41.12,41.16,3400.0,35.8349,35.8523,35.8175,35.8523,3400.0
2020-07-21 13:10:00,41.15,41.15,41.13,41.14,3972.0,35.8436,35.8436,35.8262,35.8349,3972.0
2020-07-21 13:15:00,41.14,41.17,41.1,41.1,10815.0,35.8349,35.8611,35.8001,35.8001,10815.0
2020-07-21 13:20:00,41.09,41.11,41.08,41.09,4009.0,35.7914,35.8088,35.7827,35.7914,4009.0
2020-07-21 13:25:00,41.09,41.12,41.09,41.09,11981.0,35.7914,35.8175,35.7914,35.7914,11981.0
2020-07-21 13:30:00,41.09,41.1,41.07,41.08,4872.0,35.7914,35.8001,35.774,35.7827,4872.0
2020-07-21 13:35:00,41.06,41.08,41.03,41.07,5025.0,35.7652,35.7827,35.7391,35.774,5025.0
2020-07-21 13:40:00,41.05,41.06,41.01,41.01,6804.0,35.7565,35.7652,35.7217,35.7217,6804.0
2020-07-21 13:45:00,41.02,41.04,40.98,41.01,9686.0,35.7304,35.7478,35.6956,35.7217,9686.0
2020-07-21 13:50:00,41.01,41.01,40.95,40.96,7824.0,35.7217,35.7217,35.6694,35.6781,7824.0
2020-07-21 13:55:00,40.97,40.99,40.95,40.96,5692.0,35.6868,35.7043,35.6694,35.6781,5692.0
2020-07-21 14:00:00,40.96,40.99,40.94,40.95,6178.0,35.6781,35.7043,35.6607,35.6694,6178.0
2020-07-21 14:05:00,40.95,40.95,40.84,40.85,8077.0,35.6694,35.6694,35.5736,35.5823,8077.0
2020-07-21 14:10:00,40.86,40.88,40.81,40.86,8325.0,35.591,35.6085,35.5475,35.591,8325.0
2020-07-21 14:15:00,40.85,40.87,40.83,40.84,8296.0,35.5823,35.5997,35.5649,35.5736,8296.0
2020-07-21 14:20:00,40.85,40.86,40.81,40.83,6933.0,35.5823,35.591,35.5475,35.5649,6933.0
2020-07-21 14:25:00,40.82,40.86,40.82,40.85,10542.0,35.5562,35.591,35.5562,35.5823,10542.0
2020-07-21 14:30:00,40.86,40.91,40.85,40.89,5573.0,35.591,35.6346,35.5823,35.6172,5573.0
2020-07-21 14:35:00,40.89,40.9,40.86,40.89,9259.0,35.6172,35.6259,35.591,35.6172,9259.0
2020-07-21 14:40:00,40.89,40.92,40.87,40.91,11872.0,35.6172,35.6433,35.5997,35.6346,11872.0
2020-07-21 14:45:00,40.91,40.92,40.9,40.91,4900.0,35.6346,35.6433,35.6259,35.6346,4900.0
2020-07-21 14:50:00,40.92,40.94,40.91,40.94,6019.0,35.6433,35.6607,35.6346,35.6607,6019.0
2020-07-21 14:55:00,40.93,40.94,40.9,40.93,8702.0,35.652,35.6607,35.6259,35.652,8702.0
2020-07-21 15:00:00,40.92,40.94,40.9,40.91,10313.0,35.6433,35.6607,35.6259,35.6346,10313.0
2020-07-21 15:05:00,40.9,40.94,40.89,40.92,12018.0,35.6259,35.6607,35.6172,35.6433,12018.0
2020-07-21 15:10:00,40.91,40.92,40.87,40.87,12737.0,35.6346,35.6433,35.5997,35.5997,12737.0
2020-07-21 15:15:00,40.88,40.88,40.82,40.84,9394.0,35.6085,35.6085,35.5562,35.5736,9394.0
2020-07-21 15:20:00,40.84,40.89,40.83,40.86,9245.0,35.5736,35.6172,35.5649,35.591,9245.0
2020-07-21 15:25:00,40.85,40.89,40.84,40.86,15584.0,35.5823,35.6172,35.5736,35.591,15584.0
2020-07-21 15:30:00,40.86,40.88,40.82,40.83,19930.0,35.591,35.6085,35.5562,35.5649,19930.0
2020-07-21 15:35:00,40.83,40.85,40.79,40.8,14851.0,35.5649,35.5823,35.5301,35.5388,14851.0
2020-07-21 15:40:00,40.8,40.83,40.76,40.82,27027.0,35.5388,35.5649,35.5039,35.5562,27027.0
2020-07-21 15:45:00,40.81,40.86,40.79,40.8,28556.0,35.5475,35.591,35.5301,35.5388,28556.0
2020-07-21 15:50:00,40.79,40.83,40.74,40.79,73182.0,35.5301,35.5649,35.4865,35.5301,73182.0
2020-07-21 15:55:00,40.79,40.89,40.77,40.86,134679.0,35.5301,35.6172,35.5126,35.591,134679.0
2020-07-22 09:30:00,40.78,40.81,40.59,40.65,45341.0,35.5214,35.5475,35.3559,35.4081,45341.0
2020-07-22 09:35:00,40.63,40.84,40.63,40.8,18792.0,35.3907,35.5736,35.3907,35.5388,18792.0
2020-07-22 09:40:00,40.81,40.89,40.79,40.86,8028.0,35.5475,35.6172,35.5301,35.591,8028.0
2020-07-22 09:45:00,40.85,40.91,40.82,40.86,12292.0,35.5823,35.6346,35.5562,35.591,12292.0
2020-07-22 09:50:00,40.84,40.89,40.81,40.85,11379.0,35.5736,35.6172,35.5475,35.5823,11379.0
2020-07-22 09:55:00,40.85,40.85,40.73,40.74,9250.0,35.5823,35.5823,35.4778,35.4865,9250.0
2020-07-22 10:00:00,40.75,40.82,40.68,40.74,23954.0,35.4952,35.5562,35.4342,35.4865,23954.0
2020-07-22 10:05:00,40.76,40.84,40.75,40.83,7877.0,35.5039,35.5736,35.4952,35.5649,7877.0
2020-07-22 10:10:00,40.82,40.85,40.79,40.84,10350.0,35.5562,35.5823,35.5301,35.5736,10350.0
2020-07-22 10:15:00,40.82,40.84,40.76,40.76,11304.0,35.5562,35.5736,35.5039,35.5039,11304.0
2020-07-22 10:20:00,40.74,40.77,40.72,40.74,14657.0,35.4865,35.5126,35.4691,35.4865,14657.0
2020-07-22 10:25:00,40.73,40.75,40.69,40.72,6309.0,35.4778,35.4952,35.443,35.4691,6309.0
2020-07-22 10:30:00,40.72,40.81,40.71,40.78,5302.0,35.4691,35.5475,35.4604,35.5214,5302.0
2020-07-22 10:35:00,40.79,40.96,40.79,40.93,15621.0,35.5301,35.6781,35.5301,35.652,15621.0
2020-07-22 10:40:00,40.93,40.96,40.91,40.96,11616.0,35.652,35.6781,35.6346,35.6781,11616.0
2020-07-22 10:45:00,40.96,41.05,40.94,40.99,7143.0,35.6781,35.7565,35.6607,35.7043,7143.0
2020-07-22 10:50:00,40.98,40.99,40.94,40.96,5529.0,35.6956,35.7043,35.6607,35.6781,5529.0
2020-07-22 10:55:00,40.97,41.05,40.94,41.05,7852.0,35.6868,35.7565,35.6607,35.7565,7852.0
2020-07-22 11:00:00,41.04,41.05,41.01,41.02,5490.0,35.7478,35.7565,35.7217,35.7304,5490.0
2020-07-22 11:05:00,41.02,41.06,40.95,40.95,6759.0,35.7304,35.7652,35.6694,35.6694,6759.0
2020-07-22 11:10:00,40.95,40.96,40.92,40.94,11666.0,35.6694,35.6781,35.6433,35.6607,11666.0
2020-07-22 11:15:00,40.94,41.0,40.93,40.93,5263.0,35.6607,35.713,35.652,35.652,5263.0
2020-07-22 11:20:00,40.92,40.96,40.91,40.94,6924.0,35.6433,35.6781,35.6346,35.6607,6924.0
2020-07-22 11:25:00,40.94,40.97,40.93,40.94,3671.0,35.6607,35.6868,35.652,35.6607,3671.0
2020-07-22 11:30:00,40.93,40.94,40.88,40.92,6581.0,35.652,35.6607,35.6085,35.6433,6581.0
2020-07-22 11:35:00,40.91,40.93,40.9,40.92,4193.0,35.6346,35.652,35.6259,35.6433,4193.0
2020-07-22 11:40:00,40.92,40.93,40.89,40.9,4166.0,35.6433,35.652,35.6172,35.6259,4166.0
2020-07-22 11:45:00,40.91,40.94,40.9,40.9,3064.0,35.6346,35.6607,35.6259,35.6259,3064.0
2020-07-22 11:50:00,40.9,40.96,40.89,40.95,13820.0,35.6259,35.6781,35.6172,35.6694,13820.0
2020-07-22 11:55:00,40.95,40.96,40.92,40.95,3592.0,35.6694,35.6781,35.6433,35.6694,3592.0
2020-07-22 12:00:00,40.95,40.98,40.94,40.98,2949.0,35.6694,35.6956,35.6607,35.6956,2949.0
2020-07-22 12:05:00,40.98,41.0,40.94,40.94,4216.0,35.6956,35.713,35.6607,35.6607,4216.0
2020-07-22 12:10:00,40.94,40.98,40.94,40.98,4749.0,35.6607,35.6956,35.6607,35.6956,4749.0
2020-07-22 12:15:00,40.99,41.03,40.99,40.99,6752.0,35.7043,35.7391,35.7043,35.7043,6752.0
2020-07-22 12:20:00,40.97,41.02,40.97,41.0,4824.0,35.6868,35.7304,35.6868,35.713,4824.0
2020-07-22 12:25:00,41.0,41.03,41.0,41.02,5389.0,35.713,35.7391,35.713,35.7304,5389.0
2020-07-22 12:30:00,41.02,41.03,41.0,41.03,2972.0,35.7304,35.7391,35.713,35.7391,2972.0
2020-07-22 12:35:00,41.03,41.04,41.02,41.03,4261.0,35.7391,35.7478,35.7304,35.7391,4261.0
2020-07-22 12:40:00,41.03,41.05,41.01,41.05,3693.0,35.7391,35.7565,35.7217,35.7565,3693.0
2020-07-22 12:45:00,41.04,41.05,41.03,41.04,3202.0,35.7478,35.7565,35.7391,35.7478,3202.0
2020-07-22 12:50:00,41.04,41.08,41.04,41.06,3911.0,35.7478,35.7827,35.7478,35.7652,3911.0
2020-07-22 12:55:00,41.07,41.08,41.05,41.05,5935.0,35.774,35.7827,35.7565,35.7565,5935.0
2020-07-22 13:00:00,41.05,41.07,41.03,41.04,8712.0,35.7565,35.774,35.7391,35.7478,8712.0
2020-07-22 13:05:00,41.04,41.07,41.02,41.06,6082.0,35.7478,35.774,35.7304,35.7652,6082.0
2020-07-22 13:10:00,41.05,41.07,41.04,41.07,4217.0,35.7565,35.774,35.7478,35.774,4217.0
2020-07-22 13:15:00,41.07,41.07,41.05,41.05,3178.0,35.774,35.774,35.7565,35.7565,3178.0
2020-07-22 13:20:00,41.05,41.05,40.96,40.97,22330.0,35.7565,35.7565,35.6781,35.6868,22330.0
2020-07-22 13:25:00,40.96,40.98,40.94,40.95,10845.0,35.6781,35.6956,35.6607,35.6694,10845.0
2020-07-22 13:30:00,40.95,40.97,40.94,40.96,3148.0,35.6694,35.6868,35.6607,35.6781,3148.0
2020-07-22 13:35:00,40.96,40.97,40.96,40.96,4855.0,35.6781,35.6868,35.6781,35.6781,4855.0
2020-07-22 13:40:00,40.96,40.96,40.95,40.96,3427.0,35.6781,35.6781,35.6694,35.6781,3427.0
2020-07-22 13:45:00,40.95,40.96,40.89,40.91,14018.0,35.6694,35.6781,35.6172,35.6346,14018.0
2020-07-22 13:50:00,40.91,40.95,40.91,40.93,6360.0,35.6346,35.6694,35.6346,35.652,6360.0
2020-07-22 13:55:00,40.91,40.92,40.89,40.92,3619.0,35.6346,35.6433,35.6172,35.6433,3619.0
2020-07-22 14:00:00,40.92,40.94,40.92,40.94,4047.0,35.6433,35.6607,35.6433,35.6607,4047.0
2020-07-22 14:05:00,40.93,40.94,40.91,40.94,7964.0,35.652,35.6607,35.6346,35.6607,7964.0
2020-07-22 14:10:00,40.94,40.94,40.9,40.94,7645.0,35.6607,35.6607,35.6259,35.6607,7645.0
2020-07-22 14:15:00,40.94,40.95,40.93,40.93,5317.0,35.6607,35.6694,35.652,35.652,5317.0
2020-07-22 14:20:00,40.93,40.95,40.92,40.95,6787.0,35.652,35.6694,35.6433,35.6694,6787.0
2020-07-22 14:25:00,40.94,40.95,40.92,40.95,3419.0,35.6607,35.6694,35.6433,35.6694,3419.0
2020-07-22 14:30:00,40.96,41.01,40.92,40.99,24616.0,35.6781,35.7217,35.6433,35.7043,24616.0
2020-07-22 14:35:00,41.0,41.06,40.99,41.05,10992.0,35.713,35.7652,35.7043,35.7565,10992.0
2020-07-22 14:40:00,41.05,41.08,41.04,41.07,10692.0,35.7565,35.7827,35.7478,35.774,10692.0
2020-07-22 14:45:00,41.07,41.11,41.06,41.11,13645.0,35.774,35.8088,35.7652,35.8088,13645.0
2020-07-22 14:50:00,41.11,41.11,41.09,41.09,4568.0,35.8088,35.8088,35.7914,35.7914,4568.0
2020-07-22 14:55:00,41.09,41.11,41.08,41.1,5192.0,35.7914,35.8088,35.7827,35.8001,5192.0
2020-07-22 15:00:00,41.11,41.13,41.09,41.09,8067.0,35.8088,35.8262,35.7914,35.7914,8067.0
2020-07-22 15:05:00,41.1,41.12,41.1,41.12,5266.0,35.8001,35.8175,35.8001,35.8175,5266.0
2020-07-22 15:10:00,41.12,41.18,41.1,41.17,10621.0,35.8175,35.8698,35.8001,35.8611,10621.0
2020-07-22 15:15:00,41.16,41.17,41.13,41.14,11739.0,35.8523,35.8611,35.8262,35.8349,11739.0
2020-07-22 15:20:00,41.14,41.18,41.12,41.16,17315.0,35.8349,35.8698,35.8175,35.8523,17315.0
2020-07-22 15:25:00,41.16,41.17,41.15,41.16,7456.0,35.8523,35.8611,35.8436,35.8523,7456.0
2020-07-22 15:30:00,41.17,41.19,41.15,41.18,21676.0,35.8611,35.8785,35.8436,35.8698,21676.0
2020-07-22 15:35:00,41.18,41.21,41.17,41.21,27533.0,35.8698,35.8959,35.8611,35.8959,27533.0
2020-07-22 15:40:00,41.21,41.25,41.2,41.24,22640.0,35.8959,35.9307,35.8872,35.922,22640.0
2020-07-22 15:45:00,41.25,41.3,41.24,41.28,40288.0,35.9307,35.9743,35.922,35.9569,40288.0
2020-07-22 15:50:00,41.29,41.3,41.23,41.25,36064.0,35.9656,35.9743,35.9133,35.9307,36064.0
2020-07-22 15:55:00,41.25,41.28,41.15,41.16,142549.0,35.9307,35.9569,35.8436,35.8523,142549.0
2020-07-23 09:30:00,41.3,41.54,41.2,41.49,59609.0,35.9743,36.1833,35.8872,36.1398,59609.0
2020-07-23 09:35:00,41.47,41.47,41.33,41.38,8663.0,36.1224,36.1224,36.0004,36.044,8663.0
2020-07-23 09:40:00,41.38,41.4,41.3,41.32,11854.0,36.044,36.0614,35.9743,35.9917,11854.0
2020-07-23 09:45:00,41.31,41.38,41.28,41.35,18427.0,35.983,36.044,35.9569,36.0178,18427.0
2020-07-23 09:50:00,41.33,41.39,41.32,41.35,8524.0,36.0004,36.0527,35.9917,36.0178,8524.0
2020-07-23 09:55:00,41.36,41.46,41.35,41.45,7619.0,36.0266,36.1137,36.0178,36.105,7619.0
2020-07-23 10:00:00,41.45,41.51,41.43,41.51,5727.0,36.105,36.1572,36.0875,36.1572,5727.0
2020-07-23 10:05:00,41.52,41.54,41.44,41.44,16064.0,36.1659,36.1833,36.0962,36.0962,16064.0
2020-07-23 10:10:00,41.43,41.46,41.35,41.39,17964.0,36.0875,36.1137,36.0178,36.0527,17964.0
2020-07-23 10:15:00,41.39,41.42,41.37,41.37,10417.0,36.0527,36.0788,36.0353,36.0353,10417.0
2020-07-23 10:20:00,41.37,41.39,41.29,41.35,10649.0,36.0353,36.0527,35.9656,36.0178,10649.0
2020-07-23 10:25:00,41.36,41.48,41.36,41.47,7277.0,36.0266,36.1311,36.0266,36.1224,7277.0
2020-07-23 10:30:00,41.48,41.52,41.45,41.47,24267.0,36.1311,36.1659,36.105,36.1224,24267.0
2020-07-23 10:35:00,41.44,41.49,41.42,41.49,9491.0,36.0962,36.1398,36.0788,36.1398,9491.0
2020-07-23 10:40:00,41.5,41.54,41.47,41.5,5826.0,36.1485,36.1833,36.1224,36.1485,5826.0
2020-07-23 10:45:00,41.5,41.5,41.44,41.49,7044.0,36.1485,36.1485,36.0962,36.1398,7044.0
2020-07-23 10:50:00,41.48,41.51,41.46,41.5,4328.0,36.1311,36.1572,36.1137,36.1485,4328.0
2020-07-23 10:55:00,41.5,41.51,41.43,41.44,8704.0,36.1485,36.1572,36.0875,36.0962,8704.0
2020-07-23 11:00:00,41.44,41.47,41.43,41.47,9710.0,36.0962,36.1224,36.0875,36.1224,9710.0
2020-07-23 11:05:00,41.45,41.49,41.41,41.48,14484.0,36.105,36.1398,36.0701,36.1311,14484.0
2020-07-23 11:10:00,41.48,41.53,41.48,41.5,19924.0,36.1311,36.1746,36.1311,36.1485,19924.0
2020-07-23 11:15:00,41.51,41.52,41.49,41.52,6473.0,36.1572,36.1659,36.1398,36.1659,6473.0
2020-07-23 11:20:00,41.51,41.52,41.47,41.48,11241.0,36.1572,36.1659,36.1224,36.1311,11241.0
2020-07-23 11:25:00,41.48,41.53,41.47,41.53,42331.0,36.1311,36.1746,36.1224,36.1746,42331.0
2020-07-23 11:30:00,41.54,41.63,41.53,41.61,14117.0,36.1833,36.2617,36.1746,36.2443,14117.0
2020-07-23 11:35:00,41.61,41.62,41.55,41.6,14606.0,36.2443,36.253,36.1921,36.2356,14606.0
2020-07-23 11:40:00,41.6,41.62,41.56,41.58,9989.0,36.2356,36.253,36.2008,36.2182,9989.0
2020-07-23 11:45:00,41.59,41.62,41.59,41.61,16280.0,36.2269,36.253,36.2269,36.2443,16280.0
2020-07-23 11:50:00,41.61,41.67,41.57,41.64,39746.0,36.2443,36.2966,36.2095,36.2705,39746.0
2020-07-23 11:55:00,41.65,41.66,41.61,41.65,10023.0,36.2792,36.2879,36.2443,36.2792,10023.0
2020-07-23 12:00:00,41.65,41.67,41.63,41.65,15163.0,36.2792,36.2966,36.2617,36.2792,15163.0
2020-07-23 12:05:00,41.65,41.65,41.61,41.63,11127.0,36.2792,36.2792,36.2443,36.2617,11127.0
2020-07-23 12:10:00,41.64,41.69,41.63,41.68,11057.0,36.2705,36.314,36.2617,36.3053,11057.0
2020-07-23 12:15:00,41.69,41.73,41.67,41.73,14841.0,36.314,36.3488,36.2966,36.3488,14841.0
2020-07-23 12:20:00,41.73,41.77,41.72,41.77,8018.0,36.3488,36.3837,36.3401,36.3837,8018.0
2020-07-23 12:25:00,41.77,41.85,41.76,41.85,15086.0,36.3837,36.4534,36.375,36.4534,15086.0
2020-07-23 12:30:00,41.85,41.94,41.83,41.94,8861.0,36.4534,36.5318,36.436,36.5318,8861.0
2020-07-23 12:35:00,41.94,41.99,41.92,41.97,7612.0,36.5318,36.5753,36.5143,36.5579,7612.0
2020-07-23 12:40:00,41.98,41.98,41.96,41.97,5133.0,36.5666,36.5666,36.5492,36.5579,5133.0
2020-07-23 12:45:00,41.96,42.0,41.95,41.95,10452.0,36.5492,36.584,36.5405,36.5405,10452.0
2020-07-23 12:50:00,41.94,41.98,41.93,41.98,6946.0,36.5318,36.5666,36.5231,36.5666,6946.0
2020-07-23 12:55:00,41.98,41.98,41.83,41.85,8313.0,36.5666,36.5666,36.436,36.4534,8313.0
2020-07-23 13:00:00,41.86,41.89,41.83,41.88,3000.0,36.4621,36.4882,36.436,36.4795,3000.0
2020-07-23 13:05:00,41.87,41.9,41.85,41.87,4159.0,36.4708,36.4969,36.4534,36.4708,4159.0
2020-07-23 13:10:00,41.88,41.9,41.87,41.89,5603.0,36.4795,36.4969,36.4708,36.4882,5603.0
2020-07-23 13:15:00,41.89,41.89,41.86,41.87,5593.0,36.4882,36.4882,36.4621,36.4708,5593.0
2020-07-23 13:20:00,41.88,41.89,41.85,41.86,4303.0,36.4795,36.4882,36.4534,36.4621,4303.0
2020-07-23 13:25:00,41.87,41.89,41.87,41.89,4441.0,36.4708,36.4882,36.4708,36.4882,4441.0
2020-07-23 13:30:00,41.89,41.89,41.82,41.86,6853.0,36.4882,36.4882,36.4272,36.4621,6853.0
2020-07-23 13:35:00,41.87,41.89,41.85,41.87,9269.0,36.4708,36.4882,36.4534,36.4708,9269.0
2020-07-23 13:40:00,41.86,41.91,41.81,41.83,8112.0,36.4621,36.5056,36.4185,36.436,8112.0
2020-07-23 13:45:00,41.83,41.88,41.82,41.87,8228.0,36.436,36.4795,36.4272,36.4708,8228.0
2020-07-23 13:50:00,41.86,41.9,41.86,41.9,18521.0,36.4621,36.4969,36.4621,36.4969,18521.0
2020-07-23 13:55:00,41.91,41.96,41.9,41.96,11924.0,36.5056,36.5492,36.4969,36.5492,11924.0
2020-07-23 14:00:00,41.96,41.98,41.92,41.98,81929.0,36.5492,36.5666,36.5143,36.5666,81929.0
2020-07-23 14:05:00,41.98,42.04,41.98,42.02,47617.0,36.5666,36.6189,36.5666,36.6015,47617.0
2020-07-23 14:10:00,42.01,42.03,41.98,42.0,33554.0,36.5927,36.6102,36.5666,36.584,33554.0
2020-07-23 14:15:00,42.0,42.01,41.93,41.95,21625.0,36.584,36.5927,36.5231,36.5405,21625.0
2020-07-23 14:20:00,41.96,41.99,41.84,41.98,25867.0,36.5492,36.5753,36.4447,36.5666,25867.0
2020-07-23 14:25:00,41.98,42.01,41.97,42.0,26674.0,36.5666,36.5927,36.5579,36.584,26674.0
2020-07-23 14:30:00,41.99,42.05,41.94,42.02,34020.0,36.5753,36.6276,36.5318,36.6015,34020.0
2020-07-23 14:35:00,42.03,42.03,41.96,41.97,13003.0,36.6102,36.6102,36.5492,36.5579,13003.0
2020-07-23 14:40:00,41.98,42.03,41.98,42.0,11056.0,36.5666,36.6102,36.5666,36.584,11056.0
2020-07-23 14:45:00,41.99,42.05,41.98,42.03,17155.0,36.5753,36.6276,36.5666,36.6102,17155.0
2020-07-23 14:50:00,42.03,42.05,42.02,42.04,9501.0,36.6102,36.6276,36.6015,36.6189,9501.0
2020-07-23 14:55:00,42.04,42.07,42.01,42.06,19354.0,36.6189,36.645,36.5927,36.6363,19354.0
2020-07-23 15:00:00,42.07,42.12,42.07,42.12,26577.0,36.645,36.6886,36.645,36.6886,26577.0
2020-07-23 15:05:00,42.12,42.12,42.06,42.08,66689.0,36.6886,36.6886,36.6363,36.6537,66689.0
2020-07-23 15:10:00,42.09,42.19,42.08,42.16,37063.0,36.6624,36.7495,36.6537,36.7234,37063.0
2020-07-23 15:15:00,42.16,42.17,42.12,42.15,29112.0,36.7234,36.7321,36.6886,36.7147,29112.0
2020-07-23 15:20:00,42.16,42.19,42.15,42.15,37488.0,36.7234,36.7495,36.7147,36.7147,37488.0
2020-07-23 15:25:00,42.15,42.2,42.14,42.18,34135.0,36.7147,36.7582,36.706,36.7408,34135.0
2020-07-23 15:30:00,42.17,42.23,42.13,42.22,59810.0,36.7321,36.7844,36.6973,36.7757,59810.0
2020-07-23 15:35:00,42.21,42.24,42.16,42.17,45841.0,36.7669,36.7931,36.7234,36.7321,45841.0
2020-07-23 15:40:00,42.16,42.19,42.1,42.15,86714.0,36.7234,36.7495,36.6711,36.7147,86714.0
2020-07-23 15:45:00,42.15,42.2,42.13,42.17,73191.0,36.7147,36.7582,36.6973,36.7321,73191.0
2020-07-23 15:50:00,42.18,42.23,42.12,42.23,172246.0,36.7408,36.7844,36.6886,36.7844,172246.0
2020-07-23 15:55:00,42.22,42.27,42.19,42.25,236730.0,36.7757,36.8192,36.7495,36.8018,236730.0
2020-07-24 09:30:00,42.39,42.47,42.29,42.47,45122.0,36.9237,36.9934,36.8366,36.9934,45122.0
2020-07-24 09:35:00,42.47,42.52,42.41,42.48,43599.0,36.9934,37.037,36.9412,37.0021,43599.0
2020-07-24 09:40:00,42.48,42.63,42.45,42.46,67423.0,37.0021,37.1328,36.976,36.9847,67423.0
2020-07-24 09:45:00,42.42,42.64,42.41,42.62,22420.0,36.9499,37.1415,36.9412,37.1241,22420.0
2020-07-24 09:50:00,42.62,42.7,42.43,42.44,62136.0,37.1241,37.1938,36.9586,36.9673,62136.0
2020-07-24 09:55:00,42.44,42.47,42.38,42.47,60040.0,36.9673,36.9934,36.915,36.9934,60040.0
2020-07-24 10:00:00,42.46,42.47,42.34,42.37,24525.0,36.9847,36.9934,36.8802,36.9063,24525.0
2020-07-24 10:05:00,42.37,42.4,42.27,42.31,21683.0,36.9063,36.9324,36.8192,36.8541,21683.0
2020-07-24 10:10:00,42.32,42.51,42.32,42.49,24169.0,36.8628,37.0283,36.8628,37.0108,24169.0
2020-07-24 10:15:00,42.49,42.54,42.41,42.51,15177.0,37.0108,37.0544,36.9412,37.0283,15177.0
2020-07-24 10:20:00,42.5,42.52,42.46,42.5,26194.0,37.0196,37.037,36.9847,37.0196,26194.0
2020-07-24 10:25:00,42.51,42.56,42.47,42.51,16420.0,37.0283,37.0718,36.9934,37.0283,16420.0
2020-07-24 10:30:00,42.51,42.56,42.47,42.53,13232.0,37.0283,37.0718,36.9934,37.0457,13232.0
2020-07-24 10:35:00,42.52,42.53,42.47,42.48,28951.0,37.037,37.0457,36.9934,37.0021,28951.0
2020-07-24 10:40:00,42.48,42.54,42.45,42.52,25071.0,37.0021,37.0544,36.976,37.037,25071.0
2020-07-24 10:45:00,42.52,42.54,42.49,42.51,50658.0,37.037,37.0544,37.0108,37.0283,50658.0
2020-07-24 10:50:00,42.5,42.51,42.35,42.37,42111.0,37.0196,37.0283,36.8889,36.9063,42111.0
2020-07-24 10:55:00,42.37,42.37,42.27,42.33,14764.0,36.9063,36.9063,36.8192,36.8715,14764.0
2020-07-24 11:00:00,42.33,42.37,42.3,42.3,10507.0,36.8715,36.9063,36.8453,36.8453,10507.0
2020-07-24 11:05:00,42.29,42.31,42.24,42.25,10566.0,36.8366,36.8541,36.7931,36.8018,10566.0
2020-07-24 11:10:00,42.26,42.27,42.23,42.23,12770.0,36.8105,36.8192,36.7844,36.7844,12770.0
2020-07-24 11:15:00,42.23,42.26,42.18,42.19,12880.0,36.7844,36.8105,36.7408,36.7495,12880.0
2020-07-24 11:20:00,42.18,42.22,42.04,42.08,30888.0,36.7408,36.7757,36.6189,36.6537,30888.0
2020-07-24 11:25:00,42.07,42.17,42.05,42.06,30519.0,36.645,36.7321,36.6276,36.6363,30519.0
2020-07-24 11:30:00,42.06,42.1,42.02,42.04,19607.0,36.6363,36.6711,36.6015,36.6189,19607.0
2020-07-24 11:35:00,42.03,42.1,42.03,42.07,8775.0,36.6102,36.6711,36.6102,36.645,8775.0
2020-07-24 11:40:00,42.06,42.07,42.03,42.06,9637.0,36.6363,36.645,36.6102,36.6363,9637.0
2020-07-24 11:45:00,42.06,42.13,42.05,42.13,11731.0,36.6363,36.6973,36.6276,36.6973,11731.0
2020-07-24 11:50:00,42.14,42.16,42.14,42.16,13362.0,36.706,36.7234,36.706,36.7234,13362.0
2020-07-24 11:55:00,42.16,42.17,42.08,42.12,19147.0,36.7234,36.7321,36.6537,36.6886,19147.0
2020-07-24 12:00:00,42.12,42.14,42.08,42.09,9422.0,36.6886,36.706,36.6537,36.6624,9422.0
2020-07-24 12:05:00,42.1,42.14,42.09,42.13,12536.0,36.6711,36.706,36.6624,36.6973,12536.0
2020-07-24 12:10:00,42.15,42.23,42.15,42.23,8537.0,36.7147,36.7844,36.7147,36.7844,8537.0
2020-07-24 12:15:00,42.23,42.25,42.21,42.25,13799.0,36.7844,36.8018,36.7669,36.8018,13799.0
2020-07-24 12:20:00,42.24,42.25,42.16,42.18,10183.0,36.7931,36.8018,36.7234,36.7408,10183.0
2020-07-24 12:25:00,42.18,42.21,42.16,42.21,22982.0,36.7408,36.7669,36.7234,36.7669,22982.0
2020-07-24 12:30:00,42.2,42.23,42.19,42.2,5731.0,36.7582,36.7844,36.7495,36.7582,5731.0
2020-07-24 12:35:00,42.2,42.22,42.19,42.2,10550.0,36.7582,36.7757,36.7495,36.7582,10550.0
2020-07-24 12:40:00,42.2,42.25,42.2,42.25,9220.0,36.7582,36.8018,36.7582,36.8018,9220.0
2020-07-24 12:45:00,42.23,42.24,42.2,42.2,6831.0,36.7844,36.7931,36.7582,36.7582,6831.0
2020-07-24 12:50:00,42.2,42.26,42.2,42.23,7467.0,36.7582,36.8105,36.7582,36.7844,7467.0
2020-07-24 12:55:00,42.23,42.24,42.2,42.23,23917.0,36.7844,36.7931,36.7582,36.7844,23917.0
2020-07-24 13:00:00,42.22,42.24,42.15,42.15,8078.0,36.7757,36.7931,36.7147,36.7147,8078.0
2020-07-24 13:05:00,42.16,42.17,42.14,42.15,35404.0,36.7234,36.7321,36.706,36.7147,35404.0
2020-07-24 13:10:00,42.15,42.18,42.14,42.16,22926.0,36.7147,36.7408,36.706,36.7234,22926.0
2020-07-24 13:15:00,42.15,42.19,42.14,42.19,8314.0,36.7147,36.7495,36.706,36.7495,8314.0
2020-07-24 13:20:00,42.19,42.19,42.11,42.13,11869.0,36.7495,36.7495,36.6798,36.6973,11869.0
2020-07-24 13:25:00,42.13,42.15,42.11,42.14,12256.0,36.6973,36.7147,36.6798,36.706,12256.0
2020-07-24 13:30:00,42.12,42.13,42.08,42.09,13993.0,36.6886,36.6973,36.6537,36.6624,13993.0
2020-07-24 13:35:00,42.09,42.1,42.08,42.1,10514.0,36.6624,36.6711,36.6537,36.6711,10514.0
2020-07-24 13:40:00,42.09,42.1,42.08,42.09,21425.0,36.6624,36.6711,36.6537,36.6624,21425.0
2020-07-24 13:45:00,42.09,42.1,42.02,42.03,16330.0,36.6624,36.6711,36.6015,36.6102,16330.0
2020-07-24 13:50:00,42.02,42.07,42.02,42.07,6798.0,36.6015,36.645,36.6015,36.645,6798.0
2020-07-24 13:55:00,42.06,42.06,42.02,42.04,4490.0,36.6363,36.6363,36.6015,36.6189,4490.0
2020-07-24 14:00:00,42.03,42.05,41.99,42.0,20237.0,36.6102,36.6276,36.5753,36.584,20237.0
2020-07-24 14:05:00,41.99,42.06,41.98,42.05,12174.0,36.5753,36.6363,36.5666,36.6276,12174.0
2020-07-24 14:10:00,42.06,42.06,41.99,42.02,20569.0,36.6363,36.6363,36.5753,36.6015,20569.0
2020-07-24 14:15:00,42.02,42.05,42.0,42.02,9600.0,36.6015,36.6276,36.584,36.6015,9600.0
2020-07-24 14:20:00,42.02,42.07,42.0,42.05,13436.0,36.6015,36.645,36.584,36.6276,13436.0
2020-07-24 14:25:00,42.04,42.08,42.03,42.07,11199.0,36.6189,36.6537,36.6102,36.645,11199.0
2020-07-24 14:30:00,42.05,42.08,42.05,42.07,16599.0,36.6276,36.6537,36.6276,36.645,16599.0
2020-07-24 14:35:00,42.07,42.07,42.01,42.02,11836.0,36.645,36.645,36.5927,36.6015,11836.0
2020-07-24 14:40:00,42.02,42.04,42.0,42.0,6432.0,36.6015,36.6189,36.584,36.584,6432.0
2020-07-24 14:45:00,42.01,42.03,42.0,42.01,5818.0,36.5927,36.6102,36.584,36.5927,5818.0
2020-07-24 14:50:00,42.0,42.03,41.98,42.02,19647.0,36.584,36.6102,36.5666,36.6015,19647.0
2020-07-24 14:55:00,42.02,42.03,42.01,42.02,17816.0,36.6015,36.6102,36.5927,36.6015,17816.0
2020-07-24 15:00:00,42.02,42.13,41.98,42.12,46043.0,36.6015,36.6973,36.5666,36.6886,46043.0
2020-07-24 15:05:00,42.12,42.12,42.01,42.03,19418.0,36.6886,36.6886,36.5927,36.6102,19418.0
2020-07-24 15:10:00,42.03,42.03,41.99,42.0,12276.0,36.6102,36.6102,36.5753,36.584,12276.0
2020-07-24 15:15:00,42.0,42.02,41.99,42.0,30241.0,36.584,36.6015,36.5753,36.584,30241.0
2020-07-24 15:20:00,42.01,42.03,42.0,42.01,20713.0,36.5927,36.6102,36.584,36.5927,20713.0
2020-07-24 15:25:00,42.01,42.02,41.97,41.98,21388.0,36.5927,36.6015,36.5579,36.5666,21388.0
2020-07-24 15:30:00,41.98,42.01,41.97,42.01,42989.0,36.5666,36.5927,36.5579,36.5927,42989.0
2020-07-24 15:35:00,42.0,42.1,42.0,42.1,28520.0,36.584,36.6711,36.584,36.6711,28520.0
2020-07-24 15:40:00,42.1,42.14,42.06,42.08,27028.0,36.6711,36.706,36.6363,36.6537,27028.0
2020-07-24 15:45:00,42.08,42.11,42.06,42.09,38859.0,36.6537,36.6798,36.6363,36.6624,38859.0
2020-07-24 15:50:00,42.08,42.12,42.01,42.07,70924.0,36.6537,36.6886,36.5927,36.645,70924.0
2020-07-24 15:55:00,42.07,42.13,42.06,42.11,188532.0,36.645,36.6973,36.6363,36.6798,188532.0
2020-07-27 09:30:00,41.32,41.6,41.01,41.05,199355.0,35.9917,36.2356,35.7217,35.7565,199355.0
2020-07-27 09:35:00,41.05,41.26,40.8,41.25,97684.0,35.7565,35.9395,35.5388,35.9307,97684.0
2020-07-27 09:40:00,41.24,41.35,41.11,41.3,36043.0,35.922,36.0178,35.8088,35.9743,36043.0
2020-07-27 09:45:00,41.29,41.31,41.17,41.19,24537.0,35.9656,35.983,35.8611,35.8785,24537.0
2020-07-27 09:50:00,41.17,41.4,41.17,41.37,22682.0,35.8611,36.0614,35.8611,36.0353,22682.0
2020-07-27 09:55:00,41.35,41.48,41.35,41.45,23910.0,36.0178,36.1311,36.0178,36.105,23910.0
2020-07-27 10:00:00,41.44,41.48,41.35,41.48,35421.0,36.0962,36.1311,36.0178,36.1311,35421.0
2020-07-27 10:05:00,41.48,41.55,41.43,41.53,18591.0,36.1311,36.1921,36.0875,36.1746,18591.0
2020-07-27 10:10:00,41.53,41.63,41.5,41.58,43461.0,36.1746,36.2617,36.1485,36.2182,43461.0
2020-07-27 10:15:00,41.59,41.63,41.56,41.63,15145.0,36.2269,36.2617,36.2008,36.2617,15145.0
2020-07-27 10:20:00,41.64,41.65,41.6,41.6,10256.0,36.2705,36.2792,36.2356,36.2356,10256.0
2020-07-27 10:25:00,41.6,41.73,41.6,41.72,17944.0,36.2356,36.3488,36.2356,36.3401,17944.0
2020-07-27 10:30:00,41.71,41.74,41.65,41.73,14250.0,36.3314,36.3576,36.2792,36.3488,14250.0
2020-07-27 10:35:00,41.73,41.83,41.71,41.77,18682.0,36.3488,36.436,36.3314,36.3837,18682.0
2020-07-27 10:40:00,41.77,41.78,41.67,41.72,14379.0,36.3837,36.3924,36.2966,36.3401,14379.0
2020-07-27 10:45:00,41.72,41.74,41.65,41.69,17331.0,36.3401,36.3576,36.2792,36.314,17331.0
2020-07-27 10:50:00,41.7,41.74,41.69,41.74,15608.0,36.3227,36.3576,36.314,36.3576,15608.0
2020-07-27 10:55:00,41.73,41.77,41.71,41.73,6618.0,36.3488,36.3837,36.3314,36.3488,6618.0
2020-07-27 11:00:00,41.71,41.78,41.7,41.77,11712.0,36.3314,36.3924,36.3227,36.3837,11712.0
2020-07-27 11:05:00,41.77,41.82,41.75,41.82,15047.0,36.3837,36.4272,36.3663,36.4272,15047.0
2020-07-27 11:10:00,41.82,41.83,41.76,41.83,15072.0,36.4272,36.436,36.375,36.436,15072.0
2020-07-27 11:15:00,41.82,41.83,41.74,41.8,10686.0,36.4272,36.436,36.3576,36.4098,10686.0
2020-07-27 11:20:00,41.81,41.85,41.8,41.85,11054.0,36.4185,36.4534,36.4098,36.4534,11054.0
2020-07-27 11:25:00,41.85,41.91,41.84,41.88,13626.0,36.4534,36.5056,36.4447,36.4795,13626.0
2020-07-27 11:30:00,41.88,41.89,41.83,41.83,14353.0,36.4795,36.4882,36.436,36.436,14353.0
2020-07-27 11:35:00,41.83,41.84,41.8,41.82,19377.0,36.436,36.4447,36.4098,36.4272,19377.0
2020-07-27 11:40:00,41.83,41.83,41.73,41.76,10888.0,36.436,36.436,36.3488,36.375,10888.0
2020-07-27 11:45:00,41.76,41.79,41.72,41.73,6045.0,36.375,36.4011,36.3401,36.3488,6045.0
2020-07-27 11:50:00,41.76,41.76,41.7,41.7,5907.0,36.375,36.375,36.3227,36.3227,5907.0
2020-07-27 11:55:00,41.7,41.72,41.68,41.68,7200.0,36.3227,36.3401,36.3053,36.3053,7200.0
2020-07-27 12:00:00,41.69,41.74,41.69,41.73,4672.0,36.314,36.3576,36.314,36.3488,4672.0
2020-07-27 12:05:00,41.73,41.79,41.73,41.79,4566.0,36.3488,36.4011,36.3488,36.4011,4566.0
2020-07-27 12:10:00,41.79,41.81,41.76,41.77,8475.0,36.4011,36.4185,36.375,36.3837,8475.0
2020-07-27 12:15:00,41.78,41.82,41.78,41.78,5905.0,36.3924,36.4272,36.3924,36.3924,5905.0
2020-07-27 12:20:00,41.79,41.82,41.78,41.8,9106.0,36.4011,36.4272,36.3924,36.4098,9106.0
2020-07-27 12:25:00,41.8,41.89,41.8,41.89,10380.0,36.4098,36.4882,36.4098,36.4882,10380.0
2020-07-27 12:30:00,41.9,41.91,41.87,41.89,9708.0,36.4969,36.5056,36.4708,36.4882,9708.0
2020-07-27 12:35:00,41.9,41.9,41.84,41.85,9246.0,36.4969,36.4969,36.4447,36.4534,9246.0
2020-07-27 12:40:00,41.84,41.89,41.84,41.88,6810.0,36.4447,36.4882,36.4447,36.4795,6810.0
2020-07-27 12:45:00,41.89,41.9,41.86,41.87,5741.0,36.4882,36.4969,36.4621,36.4708,5741.0
2020-07-27 12:50:00,41.87,41.91,41.87,41.91,4872.0,36.4708,36.5056,36.4708,36.5056,4872.0
2020-07-27 12:55:00,41.91,41.95,41.9,41.92,14078.0,36.5056,36.5405,36.4969,36.5143,14078.0
2020-07-27 13:00:00,41.92,41.95,41.92,41.93,13163.0,36.5143,36.5405,36.5143,36.5231,13163.0
2020-07-27 13:05:00,41.93,41.95,41.91,41.93,11753.0,36.5231,36.5405,36.5056,36.5231,11753.0
2020-07-27 13:10:00,41.93,41.95,41.92,41.93,7131.0,36.5231,36.5405,36.5143,36.5231,7131.0
2020-07-27 13:15:00,41.93,41.94,41.92,41.94,5003.0,36.5231,36.5318,36.5143,36.5318,5003.0
2020-07-27 13:20:00,41.94,41.94,41.93,41.94,5494.0,36.5318,36.5318,36.5231,36.5318,5494.0
2020-07-27 13:25:00,41.94,42.03,41.94,42.02,19448.0,36.5318,36.6102,36.5318,36.6015,19448.0
2020-07-27 13:30:00,42.03,42.04,42.0,42.02,12021.0,36.6102,36.6189,36.584,36.6015,12021.0
2020-07-27 13:35:00,42.02,42.05,42.02,42.04,13749.0,36.6015,36.6276,36.6015,36.6189,13749.0
2020-07-27 13:40:00,42.05,42.05,41.98,42.02,13984.0,36.6276,36.6276,36.5666,36.6015,13984.0
2020-07-27 13:45:00,42.02,42.05,41.99,42.0,11446.0,36.6015,36.6276,36.5753,36.584,11446.0
2020-07-27 13:50:00,42.0,42.01,41.99,42.0,19816.0,36.584,36.5927,36.5753,36.584,19816.0
2020-07-27 13:55:00,42.0,42.01,41.96,41.97,12010.0,36.584,36.5927,36.5492,36.5579,12010.0
2020-07-27 14:00:00,41.98,41.98,41.92,41.92,11169.0,36.5666,36.5666,36.5143,36.5143,11169.0
2020-07-27 14:05:00,41.91,41.99,41.91,41.98,15176.0,36.5056,36.5753,36.5056,36.5666,15176.0
2020-07-27 14:10:00,41.99,42.01,41.97,41.98,13777.0,36.5753,36.5927,36.5579,36.5666,13777.0
2020-07-27 14:15:00,41.98,42.01,41.97,42.01,11129.0,36.5666,36.5927,36.5579,36.5927,11129.0
2020-07-27 14:20:00,42.01,42.05,42.0,42.04,5708.0,36.5927,36.6276,36.584,36.6189,5708.0
2020-07-27 14:25:00,42.05,42.07,42.02,42.07,18298.0,36.6276,36.645,36.6015,36.645,18298.0
2020-07-27 14:30:00,42.07,42.07,42.05,42.06,9147.0,36.645,36.645,36.6276,36.6363,9147.0
2020-07-27 14:35:00,42.06,42.07,42.05,42.05,9655.0,36.6363,36.645,36.6276,36.6276,9655.0
2020-07-27 14:40:00,42.05,42.13,42.05,42.13,16120.0,36.6276,36.6973,36.6276,36.6973,16120.0
2020-07-27 14:45:00,42.13,42.13,42.07,42.09,14525.0,36.6973,36.6973,36.645,36.6624,14525.0
2020-07-27 14:50:00,42.09,42.09,42.06,42.06,8830.0,36.6624,36.6624,36.6363,36.6363,8830.0
2020-07-27 14:55:00,42.07,42.07,42.02,42.05,10386.0,36.645,36.645,36.6015,36.6276,10386.0
2020-07-27 15:00:00,42.06,42.1,42.06,42.07,20497.0,36.6363,36.6711,36.6363,36.645,20497.0
2020-07-27 15:05:00,42.07,42.11,42.06,42.09,19126.0,36.645,36.6798,36.6363,36.6624,19126.0
2020-07-27 15:10:00,42.09,42.1,42.04,42.05,27454.0,36.6624,36.6711,36.6189,36.6276,27454.0
2020-07-27 15:15:00,42.06,42.11,42.06,42.09,28039.0,36.6363,36.6798,36.6363,36.6624,28039.0
2020-07-27 15:20:00,42.1,42.14,42.09,42.11,26232.0,36.6711,36.706,36.6624,36.6798,26232.0
2020-07-27 15:25:00,42.11,42.11,42.04,42.05,14674.0,36.6798,36.6798,36.6189,36.6276,14674.0
2020-07-27 15:30:00,42.05,42.08,42.01,42.07,32907.0,36.6276,36.6537,36.5927,36.645,32907.0
2020-07-27 15:35:00,42.07,42.07,42.03,42.04,27689.0,36.645,36.645,36.6102,36.6189,27689.0
2020-07-27 15:40:00,42.04,42.11,42.03,42.09,34130.0,36.6189,36.6798,36.6102,36.6624,34130.0
2020-07-27 15:45:00,42.1,42.13,42.06,42.1,47043.0,36.6711,36.6973,36.6363,36.6711,47043.0
2020-07-27 15:50:00,42.11,42.13,42.09,42.09,47841.0,36.6798,36.6973,36.6624,36.6624,47841.0
2020-07-27 15:55:00,42.09,42.15,42.06,42.13,115181.0,36.6624,36.7147,36.6363,36.6973,115181.0
2020-07-28 09:30:00,42.13,42.53,42.13,42.38,64356.0,36.6973,37.0457,36.6973,36.915,64356.0
2020-07-28 09:35:00,42.42,42.6,42.39,42.55,43949.0,36.9499,37.1067,36.9237,37.0631,43949.0
2020-07-28 09:40:00,42.55,42.59,42.43,42.45,19692.0,37.0631,37.0979,36.9586,36.976,19692.0
2020-07-28 09:45:00,42.45,42.54,42.43,42.43,26461.0,36.976,37.0544,36.9586,36.9586,26461.0
2020-07-28 09:50:00,42.43,42.56,42.43,42.48,39971.0,36.9586,37.0718,36.9586,37.0021,39971.0
2020-07-28 09:55:00,42.47,42.54,42.45,42.51,49230.0,36.9934,37.0544,36.976,37.0283,49230.0
2020-07-28 10:00:00,42.53,42.69,42.52,42.68,32441.0,37.0457,37.1851,37.037,37.1763,32441.0
2020-07-28 10:05:00,42.68,42.75,42.67,42.74,35327.0,37.1763,37.2373,37.1676,37.2286,35327.0
2020-07-28 10:10:00,42.73,42.78,42.64,42.68,28109.0,37.2199,37.2634,37.1415,37.1763,28109.0
2020-07-28 10:15:00,42.68,42.72,42.65,42.65,10401.0,37.1763,37.2112,37.1502,37.1502,10401.0
2020-07-28 10:20:00,42.66,42.67,42.57,42.59,8463.0,37.1589,37.1676,37.0805,37.0979,8463.0
2020-07-28 10:25:00,42.58,42.58,42.44,42.45,12275.0,37.0892,37.0892,36.9673,36.976,12275.0
2020-07-28 10:30:00,42.46,42.48,42.38,42.4,21927.0,36.9847,37.0021,36.915,36.9324,21927.0
2020-07-28 10:35:00,42.4,42.47,42.39,42.41,8391.0,36.9324,36.9934,36.9237,36.9412,8391.0
2020-07-28 10:40:00,42.4,42.51,42.38,42.38,44499.0,36.9324,37.0283,36.915,36.915,44499.0
2020-07-28 10:45:00,42.36,42.42,42.36,42.41,6913.0,36.8976,36.9499,36.8976,36.9412,6913.0
2020-07-28 10:50:00,42.39,42.48,42.38,42.48,20930.0,36.9237,37.0021,36.915,37.0021,20930.0
2020-07-28 10:55:00,42.47,42.55,42.47,42.48,13389.0,36.9934,37.0631,36.9934,37.0021,13389.0
2020-07-28 11:00:00,42.49,42.52,42.47,42.47,7364.0,37.0108,37.037,36.9934,36.9934,7364.0
2020-07-28 11:05:00,42.46,42.48,42.44,42.48,23153.0,36.9847,37.0021,36.9673,37.0021,23153.0
2020-07-28 11:10:00,42.5,42.69,42.5,42.66,33781.0,37.0196,37.1851,37.0196,37.1589,33781.0
2020-07-28 11:15:00,42.66,42.74,42.65,42.69,28748.0,37.1589,37.2286,37.1502,37.1851,28748.0
2020-07-28 11:20:00,42.69,42.7,42.61,42.63,13650.0,37.1851,37.1938,37.1154,37.1328,13650.0
2020-07-28 11:25:00,42.62,42.63,42.58,42.62,19961.0,37.1241,37.1328,37.0892,37.1241,19961.0
2020-07-28 11:30:00,42.62,42.65,42.58,42.6,19414.0,37.1241,37.1502,37.0892,37.1067,19414.0
2020-07-28 11:35:00,42.6,42.66,42.58,42.65,6545.0,37.1067,37.1589,37.0892,37.1502,6545.0
2020-07-28 11:40:00,42.65,42.65,42.61,42.62,8140.0,37.1502,37.1502,37.1154,37.1241,8140.0
2020-07-28 11:45:00,42.62,42.69,42.57,42.63,43760.0,37.1241,37.1851,37.0805,37.1328,43760.0
2020-07-28 11:50:00,42.64,42.66,42.6,42.64,18493.0,37.1415,37.1589,37.1067,37.1415,18493.0
2020-07-28 11:55:00,42.64,42.67,42.62,42.66,14027.0,37.1415,37.1676,37.1241,37.1589,14027.0
2020-07-28 12:00:00,42.68,42.69,42.64,42.68,9556.0,37.1763,37.1851,37.1415,37.1763,9556.0
2020-07-28 12:05:00,42.68,42.7,42.63,42.64,14608.0,37.1763,37.1938,37.1328,37.1415,14608.0
2020-07-28 12:10:00,42.64,42.64,42.59,42.61,6173.0,37.1415,37.1415,37.0979,37.1154,6173.0
2020-07-28 12:15:00,42.62,42.67,42.62,42.66,13468.0,37.1241,37.1676,37.1241,37.1589,13468.0
2020-07-28 12:20:00,42.67,42.74,42.66,42.72,35540.0,37.1676,37.2286,37.1589,37.2112,35540.0
2020-07-28 12:25:00,42.71,42.72,42.67,42.69,8250.0,37.2025,37.2112,37.1676,37.1851,8250.0
2020-07-28 12:30:00,42.7,42.73,42.68,42.73,9748.0,37.1938,37.2199,37.1763,37.2199,9748.0
2020-07-28 12:35:00,42.73,42.76,42.72,42.76,10835.0,37.2199,37.246,37.2112,37.246,10835.0
2020-07-28 12:40:00,42.76,42.76,42.72,42.75,19630.0,37.246,37.246,37.2112,37.2373,19630.0
2020-07-28 12:45:00,42.75,42.75,42.57,42.59,36699.0,37.2373,37.2373,37.0805,37.0979,36699.0
2020-07-28 12:50:00,42.59,42.6,42.49,42.53,27373.0,37.0979,37.1067,37.0108,37.0457,27373.0
2020-07-28 12:55:00,42.54,42.54,42.49,42.51,19484.0,37.0544,37.0544,37.0108,37.0283,19484.0
2020-07-28 13:00:00,42.51,42.51,42.39,42.43,23065.0,37.0283,37.0283,36.9237,36.9586,23065.0
2020-07-28 13:05:00,42.43,42.5,42.42,42.48,6826.0,36.9586,37.0196,36.9499,37.0021,6826.0
2020-07-28 13:10:00,42.48,42.5,42.47,42.48,7698.0,37.0021,37.0196,36.9934,37.0021,7698.0
2020-07-28 13:15:00,42.48,42.53,42.48,42.52,15231.0,37.0021,37.0457,37.0021,37.037,15231.0
2020-07-28 13:20:00,42.53,42.57,42.5,42.55,26978.0,37.0457,37.0805,37.0196,37.0631,26978.0
2020-07-28 13:25:00,42.55,42.6,42.52,42.6,10379.0,37.0631,37.1067,37.037,37.1067,10379.0
2020-07-28 13:30:00,42.61,42.71,42.59,42.71,47742.0,37.1154,37.2025,37.0979,37.2025,47742.0
2020-07-28 13:35:00,42.72,42.74,42.69,42.69,22949.0,37.2112,37.2286,37.1851,37.1851,22949.0
2020-07-28 13:40:00,42.69,42.78,42.67,42.78,16308.0,37.1851,37.2634,37.1676,37.2634,16308.0
2020-07-28 13:45:00,42.78,42.81,42.75,42.8,16958.0,37.2634,37.2896,37.2373,37.2809,16958.0
2020-07-28 13:50:00,42.8,42.83,42.8,42.82,18791.0,37.2809,37.307,37.2809,37.2983,18791.0
2020-07-28 13:55:00,42.82,42.86,42.81,42.82,13194.0,37.2983,37.3331,37.2896,37.2983,13194.0
2020-07-28 14:00:00,42.82,42.97,42.82,42.85,72301.0,37.2983,37.4289,37.2983,37.3244,72301.0
2020-07-28 14:05:00,42.84,42.89,42.82,42.89,15367.0,37.3157,37.3593,37.2983,37.3593,15367.0
2020-07-28 14:10:00,42.89,42.92,42.8,42.8,15415.0,37.3593,37.3854,37.2809,37.2809,15415.0
2020-07-28 14:15:00,42.79,42.84,42.78,42.83,8512.0,37.2722,37.3157,37.2634,37.307,8512.0
2020-07-28 14:20:00,42.82,42.83,42.76,42.8,10689.0,37.2983,37.307,37.246,37.2809,10689.0
2020-07-28 14:25:00,42.8,42.8,42.76,42.77,9884.0,37.2809,37.2809,37.246,37.2547,9884.0
2020-07-28 14:30:00,42.78,42.85,42.75,42.83,20724.0,37.2634,37.3244,37.2373,37.307,20724.0
2020-07-28 14:35:00,42.82,42.83,42.79,42.83,6210.0,37.2983,37.307,37.2722,37.307,6210.0
2020-07-28 14:40:00,42.84,42.84,42.79,42.84,9069.0,37.3157,37.3157,37.2722,37.3157,9069.0
2020-07-28 14:45:00,42.83,42.87,42.83,42.83,14575.0,37.307,37.3418,37.307,37.307,14575.0
2020-07-28 14:50:00,42.81,42.88,42.81,42.88,11262.0,37.2896,37.3506,37.2896,37.3506,11262.0
2020-07-28 14:55:00,42.88,42.89,42.84,42.84,9711.0,37.3506,37.3593,37.3157,37.3157,9711.0
2020-07-28 15:00:00,42.84,42.87,42.8,42.83,10001.0,37.3157,37.3418,37.2809,37.307,10001.0
2020-07-28 15:05:00,42.82,42.89,42.82,42.86,10826.0,37.2983,37.3593,37.2983,37.3331,10826.0
2020-07-28 15:10:00,42.87,42.88,42.83,42.83,17786.0,37.3418,37.3506,37.307,37.307,17786.0
2020-07-28 15:15:00,42.83,42.83,42.74,42.77,36488.0,37.307,37.307,37.2286,37.2547,36488.0
2020-07-28 15:20:00,42.77,42.8,42.74,42.79,16646.0,37.2547,37.2809,37.2286,37.2722,16646.0
2020-07-28 15:25:00,42.79,42.8,42.77,42.77,20338.0,37.2722,37.2809,37.2547,37.2547,20338.0
2020-07-28 15:30:00,42.77,42.83,42.76,42.78,26124.0,37.2547,37.307,37.246,37.2634,26124.0
2020-07-28 15:35:00,42.79,42.82,42.77,42.78,23364.0,37.2722,37.2983,37.2547,37.2634,23364.0
2020-07-28 15:40:00,42.79,42.79,42.74,42.77,21140.0,37.2722,37.2722,37.2286,37.2547,21140.0
2020-07-28 15:45:00,42.77,42.8,42.67,42.67,55451.0,37.2547,37.2809,37.1676,37.1676,55451.0
2020-07-28 15:50:00,42.66,42.66,42.59,42.63,78045.0,37.1589,37.1589,37.0979,37.1328,78045.0
2020-07-28 15:55:00,42.63,42.68,42.58,42.6,187221.0,37.1328,37.1763,37.0892,37.1067,187221.0
2020-07-29 09:30:00,43.0,43.26,42.87,42.93,136549.0,37.4551,37.6816,37.3418,37.3941,136549.0
2020-07-29 09:35:00,42.92,42.94,42.57,42.7,16778.0,37.3854,37.4028,37.0805,37.1938,16778.0
2020-07-29 09:40:00,42.72,42.77,42.6,42.65,14566.0,37.2112,37.2547,37.1067,37.1502,14566.0
2020-07-29 09:45:00,42.65,42.84,42.65,42.84,21984.0,37.1502,37.3157,37.1502,37.3157,21984.0
2020-07-29 09:50:00,42.84,42.87,42.76,42.85,14333.0,37.3157,37.3418,37.246,37.3244,14333.0
2020-07-29 09:55:00,42.85,43.02,42.84,42.98,86484.0,37.3244,37.4725,37.3157,37.4377,86484.0
2020-07-29 10:00:00,42.98,43.04,42.9,42.9,32877.0,37.4377,37.4899,37.368,37.368,32877.0
2020-07-29 10:05:00,42.89,42.96,42.83,42.91,97694.0,37.3593,37.4202,37.307,37.3767,97694.0
2020-07-29 10:10:00,42.91,42.99,42.88,42.96,11785.0,37.3767,37.4464,37.3506,37.4202,11785.0
2020-07-29 10:15:00,42.98,43.05,42.96,43.01,19398.0,37.4377,37.4986,37.4202,37.4638,19398.0
2020-07-29 10:20:00,43.02,43.02,42.93,42.99,15369.0,37.4725,37.4725,37.3941,37.4464,15369.0
2020-07-29 10:25:00,43.01,43.06,42.97,42.97,24278.0,37.4638,37.5073,37.4289,37.4289,24278.0
2020-07-29 10:30:00,42.97,43.02,42.95,42.97,12354.0,37.4289,37.4725,37.4115,37.4289,12354.0
2020-07-29 10:35:00,42.97,42.98,42.82,42.83,21949.0,37.4289,37.4377,37.2983,37.307,21949.0
2020-07-29 10:40:00,42.84,42.88,42.76,42.82,12398.0,37.3157,37.3506,37.246,37.2983,12398.0
2020-07-29 10:45:00,42.83,42.87,42.76,42.77,26560.0,37.307,37.3418,37.246,37.2547,26560.0
2020-07-29 10:50:00,42.78,42.78,42.69,42.71,20718.0,37.2634,37.2634,37.1851,37.2025,20718.0
2020-07-29 10:55:00,42.71,42.77,42.66,42.77,22324.0,37.2025,37.2547,37.1589,37.2547,22324.0
2020-07-29 11:00:00,42.77,42.81,42.72,42.76,21651.0,37.2547,37.2896,37.2112,37.246,21651.0
2020-07-29 11:05:00,42.75,42.78,42.7,42.73,9898.0,37.2373,37.2634,37.1938,37.2199,9898.0
2020-07-29 11:10:00,42.74,42.77,42.69,42.74,8143.0,37.2286,37.2547,37.1851,37.2286,8143.0
2020-07-29 11:15:00,42.75,42.77,42.69,42.75,16668.0,37.2373,37.2547,37.1851,37.2373,16668.0
2020-07-29 11:20:00,42.74,42.76,42.69,42.72,25657.0,37.2286,37.246,37.1851,37.2112,25657.0
2020-07-29 11:25:00,42.71,42.75,42.7,42.72,13827.0,37.2025,37.2373,37.1938,37.2112,13827.0
2020-07-29 11:30:00,42.72,42.81,42.71,42.76,31317.0,37.2112,37.2896,37.2025,37.246,31317.0
2020-07-29 11:35:00,42.77,42.8,42.73,42.8,22447.0,37.2547,37.2809,37.2199,37.2809,22447.0
2020-07-29 11:40:00,42.79,42.8,42.75,42.78,17684.0,37.2722,37.2809,37.2373,37.2634,17684.0
2020-07-29 11:45:00,42.77,42.86,42.76,42.84,27107.0,37.2547,37.3331,37.246,37.3157,27107.0
2020-07-29 11:50:00,42.86,42.9,42.85,42.89,12508.0,37.3331,37.368,37.3244,37.3593,12508.0
2020-07-29 11:55:00,42.9,42.93,42.89,42.93,7565.0,37.368,37.3941,37.3593,37.3941,7565.0
2020-07-29 12:00:00,42.93,42.99,42.92,42.96,13228.0,37.3941,37.4464,37.3854,37.4202,13228.0
2020-07-29 12:05:00,42.96,42.99,42.96,42.98,6726.0,37.4202,37.4464,37.4202,37.4377,6726.0
2020-07-29 12:10:00,42.98,43.01,42.96,42.97,8728.0,37.4377,37.4638,37.4202,37.4289,8728.0
2020-07-29 12:15:00,42.97,42.99,42.93,42.95,15819.0,37.4289,37.4464,37.3941,37.4115,15819.0
2020-07-29 12:20:00,42.95,42.98,42.94,42.97,20864.0,37.4115,37.4377,37.4028,37.4289,20864.0
2020-07-29 12:25:00,42.96,43.0,42.94,42.97,45701.0,37.4202,37.4551,37.4028,37.4289,45701.0
2020-07-29 12:30:00,42.98,43.05,42.98,43.01,25245.0,37.4377,37.4986,37.4377,37.4638,25245.0
2020-07-29 12:35:00,43.0,43.06,42.99,43.06,7200.0,37.4551,37.5073,37.4464,37.5073,7200.0
2020-07-29 12:40:00,43.06,43.07,43.02,43.07,9102.0,37.5073,37.5161,37.4725,37.5161,9102.0
2020-07-29 12:45:00,43.07,43.07,43.02,43.06,9989.0,37.5161,37.5161,37.4725,37.5073,9989.0
2020-07-29 12:50:00,43.07,43.07,43.02,43.03,6466.0,37.5161,37.5161,37.4725,37.4812,6466.0
2020-07-29 12:55:00,43.02,43.08,43.02,43.03,7844.0,37.4725,37.5248,37.4725,37.4812,7844.0
2020-07-29 13:00:00,43.04,43.11,43.04,43.1,14044.0,37.4899,37.5509,37.4899,37.5422,14044.0
2020-07-29 13:05:00,43.11,43.12,43.08,43.09,7815.0,37.5509,37.5596,37.5248,37.5335,7815.0
2020-07-29 13:10:00,43.1,43.1,43.06,43.07,5560.0,37.5422,37.5422,37.5073,37.5161,5560.0
2020-07-29 13:15:00,43.07,43.07,42.98,42.99,15577.0,37.5161,37.5161,37.4377,37.4464,15577.0
2020-07-29 13:20:00,42.99,43.01,42.98,43.0,11120.0,37.4464,37.4638,37.4377,37.4551,11120.0
2020-07-29 13:25:00,42.99,43.0,42.97,43.0,6246.0,37.4464,37.4551,37.4289,37.4551,6246.0
2020-07-29 13:30:00,43.0,43.05,43.0,43.04,6716.0,37.4551,37.4986,37.4551,37.4899,6716.0
2020-07-29 13:35:00,43.05,43.1,43.04,43.08,10206.0,37.4986,37.5422,37.4899,37.5248,10206.0
2020-07-29 13:40:00,43.05,43.1,43.05,43.09,5930.0,37.4986,37.5422,37.4986,37.5335,5930.0
2020-07-29 13:45:00,43.09,43.09,42.99,42.99,15321.0,37.5335,37.5335,37.4464,37.4464,15321.0
2020-07-29 13:50:00,42.98,43.0,42.92,42.95,24120.0,37.4377,37.4551,37.3854,37.4115,24120.0
2020-07-29 13:55:00,42.95,42.97,42.93,42.94,11415.0,37.4115,37.4289,37.3941,37.4028,11415.0
2020-07-29 14:00:00,42.95,42.98,42.93,42.97,11142.0,37.4115,37.4377,37.3941,37.4289,11142.0
2020-07-29 14:05:00,42.97,43.03,42.96,43.01,15910.0,37.4289,37.4812,37.4202,37.4638,15910.0
2020-07-29 14:10:00,43.01,43.01,42.95,42.96,21634.0,37.4638,37.4638,37.4115,37.4202,21634.0
2020-07-29 14:15:00,42.96,43.05,42.95,43.05,11216.0,37.4202,37.4986,37.4115,37.4986,11216.0
2020-07-29 14:20:00,43.05,43.05,42.96,43.03,28745.0,37.4986,37.4986,37.4202,37.4812,28745.0
2020-07-29 14:25:00,43.03,43.06,42.99,43.02,10146.0,37.4812,37.5073,37.4464,37.4725,10146.0
2020-07-29 14:30:00,43.02,43.06,42.99,43.05,16127.0,37.4725,37.5073,37.4464,37.4986,16127.0
2020-07-29 14:35:00,43.05,43.07,43.01,43.05,16331.0,37.4986,37.5161,37.4638,37.4986,16331.0
2020-07-29 14:40:00,43.06,43.15,43.05,43.11,15916.0,37.5073,37.5857,37.4986,37.5509,15916.0
2020-07-29 14:45:00,43.12,43.17,43.11,43.14,12311.0,37.5596,37.6032,37.5509,37.577,12311.0
2020-07-29 14:50:00,43.12,43.17,43.11,43.17,9294.0,37.5596,37.6032,37.5509,37.6032,9294.0
2020-07-29 14:55:00,43.16,43.16,43.08,43.1,10138.0,37.5944,37.5944,37.5248,37.5422,10138.0
2020-07-29 15:00:00,43.11,43.11,43.01,43.01,18083.0,37.5509,37.5509,37.4638,37.4638,18083.0
2020-07-29 15:05:00,43.0,43.06,42.99,43.03,17671.0,37.4551,37.5073,37.4464,37.4812,17671.0
2020-07-29 15:10:00,43.02,43.14,43.02,43.13,21665.0,37.4725,37.577,37.4725,37.5683,21665.0
2020-07-29 15:15:00,43.15,43.2,43.13,43.2,20538.0,37.5857,37.6293,37.5683,37.6293,20538.0
2020-07-29 15:20:00,43.21,43.22,43.16,43.19,24218.0,37.638,37.6467,37.5944,37.6206,24218.0
2020-07-29 15:25:00,43.19,43.22,43.14,43.19,19794.0,37.6206,37.6467,37.577,37.6206,19794.0
2020-07-29 15:30:00,43.19,43.28,43.18,43.23,28945.0,37.6206,37.699,37.6119,37.6554,28945.0
2020-07-29 15:35:00,43.23,43.26,43.18,43.18,28868.0,37.6554,37.6816,37.6119,37.6119,28868.0
2020-07-29 15:40:00,43.19,43.2,43.08,43.12,36203.0,37.6206,37.6293,37.5248,37.5596,36203.0
2020-07-29 15:45:00,43.11,43.13,43.02,43.1,53734.0,37.5509,37.5683,37.4725,37.5422,53734.0
2020-07-29 15:50:00,43.05,43.13,43.05,43.09,120952.0,37.4986,37.5683,37.4986,37.5335,120952.0
2020-07-29 15:55:00,43.09,43.1,42.97,42.97,255562.0,37.5335,37.5422,37.4289,37.4289,255562.0
2020-07-30 09:30:00,43.0,43.5,42.84,42.87,117613.0,37.4551,37.8906,37.3157,37.3418,117613.0
2020-07-30 09:35:00,42.87,43.53,42.78,43.18,50616.0,37.3418,37.9167,37.2634,37.6119,50616.0
2020-07-30 09:40:00,43.17,43.49,43.14,43.44,27631.0,37.6032,37.8819,37.577,37.8383,27631.0
2020-07-30 09:45:00,43.44,43.6,43.18,43.19,45614.0,37.8383,37.9777,37.6119,37.6206,45614.0
2020-07-30 09:50:00,43.2,43.2,42.78,43.06,26835.0,37.6293,37.6293,37.2634,37.5073,26835.0
2020-07-30 09:55:00,43.1,43.22,43.07,43.12,21319.0,37.5422,37.6467,37.5161,37.5596,21319.0
2020-07-30 10:00:00,43.09,43.1,42.96,43.0,34597.0,37.5335,37.5422,37.4202,37.4551,34597.0
2020-07-30 10:05:00,42.98,43.15,42.88,43.14,20509.0,37.4377,37.5857,37.3506,37.577,20509.0
2020-07-30 10:10:00,43.12,43.35,43.12,43.33,16646.0,37.5596,37.7599,37.5596,37.7425,16646.0
2020-07-30 10:15:00,43.33,43.37,43.15,43.2,17353.0,37.7425,37.7774,37.5857,37.6293,17353.0
2020-07-30 10:20:00,43.19,43.37,43.12,43.36,55769.0,37.6206,37.7774,37.5596,37.7687,55769.0
2020-07-30 10:25:00,43.36,43.46,43.28,43.46,24146.0,37.7687,37.8558,37.699,37.8558,24146.0
2020-07-30 10:30:00,43.46,43.54,43.41,43.44,58801.0,37.8558,37.9254,37.8122,37.8383,58801.0
2020-07-30 10:35:00,43.43,43.43,43.17,43.17,23917.0,37.8296,37.8296,37.6032,37.6032,23917.0
2020-07-30 10:40:00,43.17,43.17,43.02,43.07,20708.0,37.6032,37.6032,37.4725,37.5161,20708.0
2020-07-30 10:45:00,43.03,43.04,42.95,42.98,25613.0,37.4812,37.4899,37.4115,37.4377,25613.0
2020-07-30 10:50:00,42.97,42.98,42.8,42.83,21902.0,37.4289,37.4377,37.2809,37.307,21902.0
2020-07-30 10:55:00,42.83,42.88,42.79,42.87,16085.0,37.307,37.3506,37.2722,37.3418,16085.0
2020-07-30 11:00:00,42.87,42.95,42.82,42.95,37553.0,37.3418,37.4115,37.2983,37.4115,37553.0
2020-07-30 11:05:00,42.96,42.99,42.86,42.93,51685.0,37.4202,37.4464,37.3331,37.3941,51685.0
2020-07-30 11:10:00,42.95,43.01,42.88,42.91,23177.0,37.4115,37.4638,37.3506,37.3767,23177.0
2020-07-30 11:15:00,42.92,43.0,42.92,42.99,10770.0,37.3854,37.4551,37.3854,37.4464,10770.0
2020-07-30 11:20:00,43.0,43.02,42.86,42.86,14316.0,37.4551,37.4725,37.3331,37.3331,14316.0
2020-07-30 11:25:00,42.85,42.86,42.73,42.79,23834.0,37.3244,37.3331,37.2199,37.2722,23834.0
2020-07-30 11:30:00,42.8,42.94,42.8,42.94,15985.0,37.2809,37.4028,37.2809,37.4028,15985.0
2020-07-30 11:35:00,42.95,43.0,42.93,42.97,22827.0,37.4115,37.4551,37.3941,37.4289,22827.0
2020-07-30 11:40:00,42.99,43.09,42.94,43.08,29769.0,37.4464,37.5335,37.4028,37.5248,29769.0
2020-07-30 11:45:00,43.08,43.11,42.99,43.03,14809.0,37.5248,37.5509,37.4464,37.4812,14809.0
2020-07-30 11:50:00,43.02,43.03,42.92,42.95,12619.0,37.4725,37.4812,37.3854,37.4115,12619.0
2020-07-30 11:55:00,42.94,42.95,42.87,42.91,13966.0,37.4028,37.4115,37.3418,37.3767,13966.0
2020-07-30 12:00:00,42.91,42.97,42.89,42.9,13413.0,37.3767,37.4289,37.3593,37.368,13413.0
2020-07-30 12:05:00,42.92,42.96,42.82,42.84,15639.0,37.3854,37.4202,37.2983,37.3157,15639.0
2020-07-30 12:10:00,42.84,42.84,42.73,42.75,23575.0,37.3157,37.3157,37.2199,37.2373,23575.0
2020-07-30 12:15:00,42.76,42.98,42.76,42.96,12565.0,37.246,37.4377,37.246,37.4202,12565.0
2020-07-30 12:20:00,42.97,42.98,42.92,42.93,25764.0,37.4289,37.4377,37.3854,37.3941,25764.0
2020-07-30 12:25:00,42.92,43.0,42.9,43.0,17893.0,37.3854,37.4551,37.368,37.4551,17893.0
2020-07-30 12:30:00,43.01,43.07,42.97,42.97,24729.0,37.4638,37.5161,37.4289,37.4289,24729.0
2020-07-30 12:35:00,42.97,43.02,42.96,43.01,32966.0,37.4289,37.4725,37.4202,37.4638,32966.0
2020-07-30 12:40:00,43.0,43.02,42.98,43.0,31811.0,37.4551,37.4725,37.4377,37.4551,31811.0
2020-07-30 12:45:00,43.01,43.01,42.95,42.98,33920.0,37.4638,37.4638,37.4115,37.4377,33920.0
2020-07-30 12:50:00,42.99,43.13,42.98,43.06,73338.0,37.4464,37.5683,37.4377,37.5073,73338.0
2020-07-30 12:55:00,43.06,43.17,43.04,43.16,21486.0,37.5073,37.6032,37.4899,37.5944,21486.0
2020-07-30 13:00:00,43.15,43.17,43.14,43.16,6331.0,37.5857,37.6032,37.577,37.5944,6331.0
2020-07-30 13:05:00,43.17,43.22,43.16,43.17,9278.0,37.6032,37.6467,37.5944,37.6032,9278.0
2020-07-30 13:10:00,43.16,43.19,43.14,43.19,4598.0,37.5944,37.6206,37.577,37.6206,4598.0
2020-07-30 13:15:00,43.2,43.23,43.19,43.23,7711.0,37.6293,37.6554,37.6206,37.6554,7711.0
2020-07-30 13:20:00,43.22,43.27,43.2,43.2,16014.0,37.6467,37.6903,37.6293,37.6293,16014.0
2020-07-30 13:25:00,43.19,43.23,43.17,43.2,16987.0,37.6206,37.6554,37.6032,37.6293,16987.0
2020-07-30 13:30:00,43.2,43.21,43.16,43.17,8029.0,37.6293,37.638,37.5944,37.6032,8029.0
2020-07-30 13:35:00,43.18,43.21,43.18,43.18,8936.0,37.6119,37.638,37.6119,37.6119,8936.0
2020-07-30 13:40:00,43.18,43.2,43.14,43.14,7249.0,37.6119,37.6293,37.577,37.577,7249.0
2020-07-30 13:45:00,43.14,43.16,43.12,43.13,8216.0,37.577,37.5944,37.5596,37.5683,8216.0
2020-07-30 13:50:00,43.13,43.14,43.09,43.09,7147.0,37.5683,37.577,37.5335,37.5335,7147.0
2020-07-30 13:55:00,43.1,43.1,43.05,43.05,13791.0,37.5422,37.5422,37.4986,37.4986,13791.0
2020-07-30 14:00:00,43.05,43.08,43.01,43.04,11446.0,37.4986,37.5248,37.4638,37.4899,11446.0
2020-07-30 14:05:00,43.04,43.06,43.01,43.06,11624.0,37.4899,37.5073,37.4638,37.5073,11624.0
2020-07-30 14:10:00,43.06,43.06,42.99,43.01,10152.0,37.5073,37.5073,37.4464,37.4638,10152.0
2020-07-30 14:15:00,43.0,43.01,42.92,42.92,9628.0,37.4551,37.4638,37.3854,37.3854,9628.0
2020-07-30 14:20:00,42.92,42.99,42.91,42.95,24322.0,37.3854,37.4464,37.3767,37.4115,24322.0
2020-07-30 14:25:00,42.94,42.95,42.89,42.93,9898.0,37.4028,37.4115,37.3593,37.3941,9898.0
2020-07-30 14:30:00,42.94,42.97,42.91,42.96,16730.0,37.4028,37.4289,37.3767,37.4202,16730.0
2020-07-30 14:35:00,42.96,42.97,42.93,42.94,9786.0,37.4202,37.4289,37.3941,37.4028,9786.0
2020-07-30 14:40:00,42.94,43.02,42.93,43.01,16036.0,37.4028,37.4725,37.3941,37.4638,16036.0
2020-07-30 14:45:00,43.02,43.04,43.0,43.02,10607.0,37.4725,37.4899,37.4551,37.4725,10607.0
2020-07-30 14:50:00,43.02,43.03,42.97,42.98,12060.0,37.4725,37.4812,37.4289,37.4377,12060.0
2020-07-30 14:55:00,42.98,42.99,42.96,42.98,6978.0,37.4377,37.4464,37.4202,37.4377,6978.0
2020-07-30 15:00:00,42.98,43.01,42.96,42.97,26021.0,37.4377,37.4638,37.4202,37.4289,26021.0
2020-07-30 15:05:00,42.96,42.98,42.94,42.97,10777.0,37.4202,37.4377,37.4028,37.4289,10777.0
2020-07-30 15:10:00,42.97,42.97,42.89,42.9,15070.0,37.4289,37.4289,37.3593,37.368,15070.0
2020-07-30 15:15:00,42.89,42.91,42.85,42.91,17283.0,37.3593,37.3767,37.3244,37.3767,17283.0
2020-07-30 15:20:00,42.9,42.97,42.82,42.97,14828.0,37.368,37.4289,37.2983,37.4289,14828.0
2020-07-30 15:25:00,42.99,43.02,42.95,43.02,17505.0,37.4464,37.4725,37.4115,37.4725,17505.0
2020-07-30 15:30:00,43.02,43.19,43.02,43.15,44476.0,37.4725,37.6206,37.4725,37.5857,44476.0
2020-07-30 15:35:00,43.15,43.18,43.1,43.1,46492.0,37.5857,37.6119,37.5422,37.5422,46492.0
2020-07-30 15:40:00,43.11,43.19,43.09,43.19,35043.0,37.5509,37.6206,37.5335,37.6206,35043.0
2020-07-30 15:45:00,43.19,43.25,43.15,43.23,72320.0,37.6206,37.6728,37.5857,37.6554,72320.0
2020-07-30 15:50:00,43.21,43.27,43.11,43.24,101843.0,37.638,37.6903,37.5509,37.6641,101843.0
2020-07-30 15:55:00,43.24,43.36,43.21,43.36,217435.0,37.6641,37.7687,37.638,37.7687,217435.0
2020-07-31 09:30:00,43.26,43.42,43.02,43.3,70438.0,37.6816,37.8209,37.4725,37.7164,70438.0
2020-07-31 09:35:00,43.31,43.58,43.31,43.41,37754.0,37.7251,37.9603,37.7251,37.8122,37754.0
2020-07-31 09:40:00,43.41,43.43,43.31,43.33,19290.0,37.8122,37.8296,37.7251,37.7425,19290.0
2020-07-31 09:45:00,43.33,43.35,43.09,43.13,32990.0,37.7425,37.7599,37.5335,37.5683,32990.0
2020-07-31 09:50:00,43.16,43.23,43.09,43.14,48775.0,37.5944,37.6554,37.5335,37.577,48775.0
2020-07-31 09:55:00,43.14,43.17,43.01,43.05,17267.0,37.577,37.6032,37.4638,37.4986,17267.0
2020-07-31 10:00:00,43.06,43.2,43.06,43.11,28258.0,37.5073,37.6293,37.5073,37.5509,28258.0
2020-07-31 10:05:00,43.1,43.1,42.99,42.99,13305.0,37.5422,37.5422,37.4464,37.4464,13305.0
2020-07-31 10:10:00,42.99,43.0,42.88,42.91,14350.0,37.4464,37.4551,37.3506,37.3767,14350.0
2020-07-31 10:15:00,42.91,42.96,42.86,42.9,12560.0,37.3767,37.4202,37.3331,37.368,12560.0
2020-07-31 10:20:00,42.86,42.95,42.85,42.9,14348.0,37.3331,37.4115,37.3244,37.368,14348.0
2020-07-31 10:25:00,42.9,42.9,42.77,42.82,13516.0,37.368,37.368,37.2547,37.2983,13516.0
2020-07-31 10:30:00,42.8,42.88,42.76,42.77,12579.0,37.2809,37.3506,37.246,37.2547,12579.0
2020-07-31 10:35:00,42.73,42.76,42.71,42.72,7374.0,37.2199,37.246,37.2025,37.2112,7374.0
2020-07-31 10:40:00,42.69,42.7,42.63,42.65,6910.0,37.1851,37.1938,37.1328,37.1502,6910.0
2020-07-31 10:45:00,42.62,42.65,42.59,42.64,10866.0,37.1241,37.1502,37.0979,37.1415,10866.0
2020-07-31 10:50:00,42.64,42.67,42.62,42.65,17355.0,37.1415,37.1676,37.1241,37.1502,17355.0
2020-07-31 10:55:00,42.63,42.64,42.55,42.64,9750.0,37.1328,37.1415,37.0631,37.1415,9750.0
2020-07-31 11:00:00,42.64,42.78,42.64,42.75,27411.0,37.1415,37.2634,37.1415,37.2373,27411.0
2020-07-31 11:05:00,42.75,42.83,42.59,42.62,20286.0,37.2373,37.307,37.0979,37.1241,20286.0
2020-07-31 11:10:00,42.62,42.62,42.52,42.54,25190.0,37.1241,37.1241,37.037,37.0544,25190.0
2020-07-31 11:15:00,42.52,42.63,42.47,42.61,23016.0,37.037,37.1328,36.9934,37.1154,23016.0
2020-07-31 11:20:00,42.6,42.61,42.53,42.53,7398.0,37.1067,37.1154,37.0457,37.0457,7398.0
2020-07-31 11:25:00,42.53,42.6,42.49,42.58,15783.0,37.0457,37.1067,37.0108,37.0892,15783.0
2020-07-31 11:30:00,42.57,42.58,42.46,42.48,11424.0,37.0805,37.0892,36.9847,37.0021,11424.0
2020-07-31 11:35:00,42.48,42.48,42.42,42.45,11344.0,37.0021,37.0021,36.9499,36.976,11344.0
2020-07-31 11:40:00,42.46,42.49,42.42,42.44,29459.0,36.9847,37.0108,36.9499,36.9673,29459.0
2020-07-31 11:45:00,42.44,42.49,42.4,42.47,22305.0,36.9673,37.0108,36.9324,36.9934,22305.0
2020-07-31 11:50:00,42.47,42.47,42.38,42.4,18395.0,36.9934,36.9934,36.915,36.9324,18395.0
2020-07-31 11:55:00,42.4,42.43,42.38,42.43,12514.0,36.9324,36.9586,36.915,36.9586,12514.0
2020-07-31 12:00:00,42.43,42.44,42.32,42.35,15542.0,36.9586,36.9673,36.8628,36.8889,15542.0
2020-07-31 12:05:00,42.36,42.38,42.32,42.34,7463.0,36.8976,36.915,36.8628,36.8802,7463.0
2020-07-31 12:10:00,42.34,42.39,42.31,42.32,11018.0,36.8802,36.9237,36.8541,36.8628,11018.0
2020-07-31 12:15:00,42.32,42.33,42.2,42.23,19005.0,36.8628,36.8715,36.7582,36.7844,19005.0
2020-07-31 12:20:00,42.23,42.29,42.22,42.27,18698.0,36.7844,36.8366,36.7757,36.8192,18698.0
2020-07-31 12:25:00,42.25,42.3,42.25,42.29,9694.0,36.8018,36.8453,36.8018,36.8366,9694.0
2020-07-31 12:30:00,42.28,42.3,42.25,42.25,10119.0,36.8279,36.8453,36.8018,36.8018,10119.0
2020-07-31 12:35:00,42.24,42.25,42.2,42.23,22577.0,36.7931,36.8018,36.7582,36.7844,22577.0
2020-07-31 12:40:00,42.23,42.24,42.19,42.2,6245.0,36.7844,36.7931,36.7495,36.7582,6245.0
2020-07-31 12:45:00,42.2,42.22,42.16,42.2,14780.0,36.7582,36.7757,36.7234,36.7582,14780.0
2020-07-31 12:50:00,42.2,42.2,42.13,42.15,9087.0,36.7582,36.7582,36.6973,36.7147,9087.0
2020-07-31 12:55:00,42.14,42.15,42.12,42.14,10257.0,36.706,36.7147,36.6886,36.706,10257.0
2020-07-31 13:00:00,42.14,42.18,42.11,42.13,11881.0,36.706,36.7408,36.6798,36.6973,11881.0
2020-07-31 13:05:00,42.13,42.17,42.13,42.14,9290.0,36.6973,36.7321,36.6973,36.706,9290.0
2020-07-31 13:10:00,42.13,42.19,42.13,42.18,12740.0,36.6973,36.7495,36.6973,36.7408,12740.0
2020-07-31 13:15:00,42.18,42.19,42.16,42.19,8355.0,36.7408,36.7495,36.7234,36.7495,8355.0
2020-07-31 13:20:00,42.19,42.21,42.15,42.16,7542.0,36.7495,36.7669,36.7147,36.7234,7542.0
2020-07-31 13:25:00,42.16,42.17,42.12,42.16,10066.0,36.7234,36.7321,36.6886,36.7234,10066.0
2020-07-31 13:30:00,42.16,42.2,42.14,42.18,12204.0,36.7234,36.7582,36.706,36.7408,12204.0
2020-07-31 13:35:00,42.18,42.22,42.18,42.18,9187.0,36.7408,36.7757,36.7408,36.7408,9187.0
2020-07-31 13:40:00,42.17,42.2,42.16,42.19,8664.0,36.7321,36.7582,36.7234,36.7495,8664.0
2020-07-31 13:45:00,42.18,42.2,42.16,42.2,11853.0,36.7408,36.7582,36.7234,36.7582,11853.0
2020-07-31 13:50:00,42.2,42.26,42.19,42.23,16190.0,36.7582,36.8105,36.7495,36.7844,16190.0
2020-07-31 13:55:00,42.23,42.23,42.13,42.13,14173.0,36.7844,36.7844,36.6973,36.6973,14173.0
2020-07-31 14:00:00,42.13,42.15,42.12,42.14,17503.0,36.6973,36.7147,36.6886,36.706,17503.0
2020-07-31 14:05:00,42.13,42.17,42.05,42.05,21195.0,36.6973,36.7321,36.6276,36.6276,21195.0
2020-07-31 14:10:00,42.05,42.07,42.03,42.05,11615.0,36.6276,36.645,36.6102,36.6276,11615.0
2020-07-31 14:15:00,42.05,42.09,42.04,42.04,18775.0,36.6276,36.6624,36.6189,36.6189,18775.0
2020-07-31 14:20:00,42.04,42.07,42.02,42.05,15996.0,36.6189,36.645,36.6015,36.6276,15996.0
2020-07-31 14:25:00,42.05,42.16,42.05,42.14,27099.0,36.6276,36.7234,36.6276,36.706,27099.0
2020-07-31 14:30:00,42.15,42.18,42.11,42.16,18250.0,36.7147,36.7408,36.6798,36.7234,18250.0
2020-07-31 14:35:00,42.16,42.21,42.14,42.18,13187.0,36.7234,36.7669,36.706,36.7408,13187.0
2020-07-31 14:40:00,42.18,42.26,42.15,42.23,16031.0,36.7408,36.8105,36.7147,36.7844,16031.0
2020-07-31 14:45:00,42.22,42.26,42.22,42.22,13415.0,36.7757,36.8105,36.7757,36.7757,13415.0
2020-07-31 14:50:00,42.23,42.27,42.23,42.24,10344.0,36.7844,36.8192,36.7844,36.7931,10344.0
2020-07-31 14:55:00,42.25,42.33,42.24,42.3,14159.0,36.8018,36.8715,36.7931,36.8453,14159.0
2020-07-31 15:00:00,42.3,42.36,42.29,42.34,16994.0,36.8453,36.8976,36.8366,36.8802,16994.0
2020-07-31 15:05:00,42.34,42.36,42.31,42.36,12960.0,36.8802,36.8976,36.8541,36.8976,12960.0
2020-07-31 15:10:00,42.37,42.38,42.34,42.35,12736.0,36.9063,36.915,36.8802,36.8889,12736.0
2020-07-31 15:15:00,42.35,42.36,42.29,42.34,18937.0,36.8889,36.8976,36.8366,36.8802,18937.0
2020-07-31 15:20:00,42.34,42.38,42.33,42.38,22365.0,36.8802,36.915,36.8715,36.915,22365.0
2020-07-31 15:25:00,42.38,42.39,42.35,42.38,14334.0,36.915,36.9237,36.8889,36.915,14334.0
2020-07-31 15:30:00,42.38,42.46,42.37,42.46,42340.0,36.915,36.9847,36.9063,36.9847,42340.0
2020-07-31 15:35:00,42.46,42.53,42.45,42.5,52965.0,36.9847,37.0457,36.976,37.0196,52965.0
2020-07-31 15:40:00,42.51,42.55,42.49,42.55,39384.0,37.0283,37.0631,37.0108,37.0631,39384.0
2020-07-31 15:45:00,42.55,42.69,42.54,42.68,114345.0,37.0631,37.1851,37.0544,37.1763,114345.0
2020-07-31 15:50:00,42.66,42.68,42.61,42.65,133797.0,37.1589,37.1763,37.1154,37.1502,133797.0
2020-07-31 15:55:00,42.65,42.85,42.64,42.83,283647.0,37.1502,37.3244,37.1415,37.307,283647.0
2020-08-03 09:30:00,42.97,42.97,42.71,42.74,38153.0,37.4289,37.4289,37.2025,37.2286,38153.0
2020-08-03 09:35:00,42.74,42.9,42.74,42.86,21555.0,37.2286,37.368,37.2286,37.3331,21555.0
2020-08-03 09:40:00,42.86,42.87,42.77,42.81,20044.0,37.3331,37.3418,37.2547,37.2896,20044.0
2020-08-03 09:45:00,42.81,42.9,42.78,42.83,39004.0,37.2896,37.368,37.2634,37.307,39004.0
2020-08-03 09:50:00,42.84,42.87,42.8,42.84,23748.0,37.3157,37.3418,37.2809,37.3157,23748.0
2020-08-03 09:55:00,42.84,42.89,42.8,42.89,24183.0,37.3157,37.3593,37.2809,37.3593,24183.0
2020-08-03 10:00:00,42.89,43.01,42.86,42.92,33067.0,37.3593,37.4638,37.3331,37.3854,33067.0
2020-08-03 10:05:00,42.93,43.08,42.93,43.08,22242.0,37.3941,37.5248,37.3941,37.5248,22242.0
2020-08-03 10:10:00,43.08,43.31,43.08,43.28,26050.0,37.5248,37.7251,37.5248,37.699,26050.0
2020-08-03 10:15:00,43.27,43.34,43.21,43.33,20250.0,37.6903,37.7512,37.638,37.7425,20250.0
2020-08-03 10:20:00,43.34,43.34,43.11,43.19,21339.0,37.7512,37.7512,37.5509,37.6206,21339.0
2020-08-03 10:25:00,43.2,43.22,43.11,43.17,9243.0,37.6293,37.6467,37.5509,37.6032,9243.0
2020-08-03 10:30:00,43.16,43.21,43.15,43.17,12599.0,37.5944,37.638,37.5857,37.6032,12599.0
2020-08-03 10:35:00,43.16,43.17,43.08,43.08,21286.0,37.5944,37.6032,37.5248,37.5248,21286.0
2020-08-03 10:40:00,43.07,43.1,43.04,43.1,13948.0,37.5161,37.5422,37.4899,37.5422,13948.0
2020-08-03 10:45:00,43.11,43.22,43.07,43.2,35075.0,37.5509,37.6467,37.5161,37.6293,35075.0
2020-08-03 10:50:00,43.21,43.23,43.16,43.21,18669.0,37.638,37.6554,37.5944,37.638,18669.0
2020-08-03 10:55:00,43.2,43.21,43.11,43.18,11378.0,37.6293,37.638,37.5509,37.6119,11378.0
2020-08-03 11:00:00,43.19,43.24,43.15,43.24,12015.0,37.6206,37.6641,37.5857,37.6641,12015.0
2020-08-03 11:05:00,43.23,43.24,43.14,43.15,9694.0,37.6554,37.6641,37.577,37.5857,9694.0
2020-08-03 11:10:00,43.14,43.17,43.12,43.12,6739.0,37.577,37.6032,37.5596,37.5596,6739.0
2020-08-03 11:15:00,43.14,43.22,43.14,43.19,8622.0,37.577,37.6467,37.577,37.6206,8622.0
2020-08-03 11:20:00,43.17,43.22,43.13,43.14,5889.0,37.6032,37.6467,37.5683,37.577,5889.0
2020-08-03 11:25:00,43.14,43.14,43.02,43.03,11905.0,37.577,37.577,37.4725,37.4812,11905.0
2020-08-03 11:30:00,43.02,43.07,43.02,43.05,19599.0,37.4725,37.5161,37.4725,37.4986,19599.0
2020-08-03 11:35:00,43.04,43.1,43.04,43.04,39411.0,37.4899,37.5422,37.4899,37.4899,39411.0
2020-08-03 11:40:00,43.04,43.13,42.99,43.11,53060.0,37.4899,37.5683,37.4464,37.5509,53060.0
2020-08-03 11:45:00,43.11,43.14,43.07,43.08,8450.0,37.5509,37.577,37.5161,37.5248,8450.0
2020-08-03 11:50:00,43.08,43.11,43.06,43.07,12021.0,37.5248,37.5509,37.5073,37.5161,12021.0
2020-08-03 11:55:00,43.07,43.1,43.05,43.06,5698.0,37.5161,37.5422,37.4986,37.5073,5698.0
2020-08-03 12:00:00,43.05,43.09,43.04,43.04,5661.0,37.4986,37.5335,37.4899,37.4899,5661.0
2020-08-03 12:05:00,43.05,43.09,43.04,43.05,13657.0,37.4986,37.5335,37.4899,37.4986,13657.0
2020-08-03 12:10:00,43.05,43.09,43.05,43.08,7574.0,37.4986,37.5335,37.4986,37.5248,7574.0
2020-08-03 12:15:00,43.08,43.13,43.08,43.09,7703.0,37.5248,37.5683,37.5248,37.5335,7703.0
2020-08-03 12:20:00,43.08,43.1,43.06,43.07,8795.0,37.5248,37.5422,37.5073,37.5161,8795.0
2020-08-03 12:25:00,43.07,43.08,42.99,42.99,10507.0,37.5161,37.5248,37.4464,37.4464,10507.0
2020-08-03 12:30:00,42.97,42.98,42.94,42.98,6208.0,37.4289,37.4377,37.4028,37.4377,6208.0
2020-08-03 12:35:00,42.97,43.01,42.96,43.01,5566.0,37.4289,37.4638,37.4202,37.4638,5566.0
2020-08-03 12:40:00,43.0,43.01,42.99,43.01,2185.0,37.4551,37.4638,37.4464,37.4638,2185.0
2020-08-03 12:45:00,43.02,43.04,43.01,43.04,6856.0,37.4725,37.4899,37.4638,37.4899,6856.0
2020-08-03 12:50:00,43.04,43.08,43.02,43.06,7401.0,37.4899,37.5248,37.4725,37.5073,7401.0
2020-08-03 12:55:00,43.06,43.06,43.03,43.04,5325.0,37.5073,37.5073,37.4812,37.4899,5325.0
2020-08-03 13:00:00,43.04,43.08,43.03,43.08,4673.0,37.4899,37.5248,37.4812,37.5248,4673.0
2020-08-03 13:05:00,43.07,43.08,43.04,43.06,4011.0,37.5161,37.5248,37.4899,37.5073,4011.0
2020-08-03 13:10:00,43.06,43.1,43.06,43.09,5209.0,37.5073,37.5422,37.5073,37.5335,5209.0
2020-08-03 13:15:00,43.09,43.1,43.08,43.09,5984.0,37.5335,37.5422,37.5248,37.5335,5984.0
2020-08-03 13:20:00,43.09,43.14,43.08,43.12,5987.0,37.5335,37.577,37.5248,37.5596,5987.0
2020-08-03 13:25:00,43.12,43.14,43.11,43.11,7948.0,37.5596,37.577,37.5509,37.5509,7948.0
2020-08-03 13:30:00,43.12,43.14,43.1,43.1,7586.0,37.5596,37.577,37.5422,37.5422,7586.0
2020-08-03 13:35:00,43.1,43.11,43.07,43.11,6344.0,37.5422,37.5509,37.5161,37.5509,6344.0
2020-08-03 13:40:00,43.12,43.12,43.07,43.09,3473.0,37.5596,37.5596,37.5161,37.5335,3473.0
2020-08-03 13:45:00,43.09,43.09,43.03,43.03,5031.0,37.5335,37.5335,37.4812,37.4812,5031.0
2020-08-03 13:50:00,43.03,43.04,43.01,43.02,5683.0,37.4812,37.4899,37.4638,37.4725,5683.0
2020-08-03 13:55:00,43.03,43.06,43.02,43.05,7328.0,37.4812,37.5073,37.4725,37.4986,7328.0
2020-08-03 14:00:00,43.05,43.09,43.01,43.01,20577.0,37.4986,37.5335,37.4638,37.4638,20577.0
2020-08-03 14:05:00,43.02,43.03,42.99,43.02,9839.0,37.4725,37.4812,37.4464,37.4725,9839.0
2020-08-03 14:10:00,43.02,43.02,42.99,43.01,14396.0,37.4725,37.4725,37.4464,37.4638,14396.0
2020-08-03 14:15:00,43.01,43.03,43.0,43.02,13635.0,37.4638,37.4812,37.4551,37.4725,13635.0
2020-08-03 14:20:00,43.02,43.07,43.01,43.05,49163.0,37.4725,37.5161,37.4638,37.4986,49163.0
2020-08-03 14:25:00,43.05,43.06,43.0,43.05,37377.0,37.4986,37.5073,37.4551,37.4986,37377.0
2020-08-03 14:30:00,43.05,43.06,42.99,43.01,28419.0,37.4986,37.5073,37.4464,37.4638,28419.0
2020-08-03 14:35:00,43.01,43.04,42.98,43.01,24782.0,37.4638,37.4899,37.4377,37.4638,24782.0
2020-08-03 14:40:00,43.01,43.05,42.99,43.02,16739.0,37.4638,37.4986,37.4464,37.4725,16739.0
2020-08-03 14:45:00,43.02,43.03,42.99,43.01,27574.0,37.4725,37.4812,37.4464,37.4638,27574.0
2020-08-03 14:50:00,43.01,43.04,42.99,43.02,16277.0,37.4638,37.4899,37.4464,37.4725,16277.0
2020-08-03 14:55:00,43.02,43.02,42.99,43.01,19887.0,37.4725,37.4725,37.4464,37.4638,19887.0
2020-08-03 15:00:00,43.01,43.03,42.99,43.01,25655.0,37.4638,37.4812,37.4464,37.4638,25655.0
2020-08-03 15:05:00,43.02,43.04,43.0,43.02,33376.0,37.4725,37.4899,37.4551,37.4725,33376.0
2020-08-03 15:10:00,43.02,43.04,42.99,43.0,46088.0,37.4725,37.4899,37.4464,37.4551,46088.0
2020-08-03 15:15:00,43.0,43.01,42.95,42.97,27626.0,37.4551,37.4638,37.4115,37.4289,27626.0
2020-08-03 15:20:00,42.98,43.02,42.98,43.01,18451.0,37.4377,37.4725,37.4377,37.4638,18451.0
2020-08-03 15:25:00,43.02,43.04,43.0,43.02,21870.0,37.4725,37.4899,37.4551,37.4725,21870.0
2020-08-03 15:30:00,43.03,43.06,42.97,42.98,87079.0,37.4812,37.5073,37.4289,37.4377,87079.0
2020-08-03 15:35:00,42.98,43.01,42.98,43.0,19276.0,37.4377,37.4638,37.4377,37.4551,19276.0
2020-08-03 15:40:00,42.99,43.0,42.92,42.92,38683.0,37.4464,37.4551,37.3854,37.3854,38683.0
2020-08-03 15:45:00,42.92,42.95,42.84,42.85,33784.0,37.3854,37.4115,37.3157,37.3244,33784.0
2020-08-03 15:50:00,42.85,42.93,42.83,42.91,59877.0,37.3244,37.3941,37.307,37.3767,59877.0
2020-08-03 15:55:00,42.91,42.96,42.88,42.94,131232.0,37.3767,37.4202,37.3506,37.4028,131232.0
2020-08-04 09:30:00,42.83,42.9,42.51,42.76,85754.0,37.307,37.368,37.0283,37.246,85754.0
2020-08-04 09:35:00,42.75,42.76,42.57,42.74,33708.0,37.2373,37.246,37.0805,37.2286,33708.0
2020-08-04 09:40:00,42.73,42.73,42.47,42.55,30103.0,37.2199,37.2199,36.9934,37.0631,30103.0
2020-08-04 09:45:00,42.57,42.71,42.5,42.54,26979.0,37.0805,37.2025,37.0196,37.0544,26979.0
2020-08-04 09:50:00,42.54,42.66,42.49,42.57,30427.0,37.0544,37.1589,37.0108,37.0805,30427.0
2020-08-04 09:55:00,42.55,42.59,42.51,42.57,55119.0,37.0631,37.0979,37.0283,37.0805,55119.0
2020-08-04 10:00:00,42.57,42.7,42.51,42.62,21886.0,37.0805,37.1938,37.0283,37.1241,21886.0
2020-08-04 10:05:00,42.61,42.62,42.52,42.62,13413.0,37.1154,37.1241,37.037,37.1241,13413.0
2020-08-04 10:10:00,42.62,42.73,42.57,42.66,46320.0,37.1241,37.2199,37.0805,37.1589,46320.0
2020-08-04 10:15:00,42.65,42.68,42.62,42.65,9102.0,37.1502,37.1763,37.1241,37.1502,9102.0
2020-08-04 10:20:00,42.64,42.65,42.55,42.57,16464.0,37.1415,37.1502,37.0631,37.0805,16464.0
2020-08-04 10:25:00,42.57,42.63,42.57,42.61,24610.0,37.0805,37.1328,37.0805,37.1154,24610.0
2020-08-04 10:30:00,42.63,42.63,42.53,42.56,13832.0,37.1328,37.1328,37.0457,37.0718,13832.0
2020-08-04 10:35:00,42.56,42.64,42.54,42.64,11091.0,37.0718,37.1415,37.0544,37.1415,11091.0
2020-08-04 10:40:00,42.65,42.68,42.58,42.61,9875.0,37.1502,37.1763,37.0892,37.1154,9875.0
2020-08-04 10:45:00,42.61,42.72,42.61,42.71,4384.0,37.1154,37.2112,37.1154,37.2025,4384.0
2020-08-04 10:50:00,42.73,42.8,42.68,42.78,20568.0,37.2199,37.2809,37.1763,37.2634,20568.0
2020-08-04 10:55:00,42.79,42.82,42.77,42.81,10463.0,37.2722,37.2983,37.2547,37.2896,10463.0
2020-08-04 11:00:00,42.82,42.86,42.76,42.77,16634.0,37.2983,37.3331,37.246,37.2547,16634.0
2020-08-04 11:05:00,42.77,42.79,42.74,42.76,17488.0,37.2547,37.2722,37.2286,37.246,17488.0
2020-08-04 11:10:00,42.75,42.81,42.75,42.77,11810.0,37.2373,37.2896,37.2373,37.2547,11810.0
2020-08-04 11:15:00,42.77,42.8,42.73,42.74,17425.0,37.2547,37.2809,37.2199,37.2286,17425.0
2020-08-04 11:20:00,42.75,42.82,42.73,42.81,14792.0,37.2373,37.2983,37.2199,37.2896,14792.0
2020-08-04 11:25:00,42.81,42.84,42.77,42.8,17165.0,37.2896,37.3157,37.2547,37.2809,17165.0
2020-08-04 11:30:00,42.79,42.8,42.74,42.76,13357.0,37.2722,37.2809,37.2286,37.246,13357.0
2020-08-04 11:35:00,42.77,42.81,42.75,42.79,12604.0,37.2547,37.2896,37.2373,37.2722,12604.0
2020-08-04 11:40:00,42.79,42.79,42.77,42.77,4916.0,37.2722,37.2722,37.2547,37.2547,4916.0
2020-08-04 11:45:00,42.77,42.79,42.76,42.77,8320.0,37.2547,37.2722,37.246,37.2547,8320.0
2020-08-04 11:50:00,42.77,42.78,42.75,42.76,9326.0,37.2547,37.2634,37.2373,37.246,9326.0
2020-08-04 11:55:00,42.76,42.77,42.65,42.66,11360.0,37.246,37.2547,37.1502,37.1589,11360.0
2020-08-04 12:00:00,42.66,42.72,42.65,42.72,7480.0,37.1589,37.2112,37.1502,37.2112,7480.0
2020-08-04 12:05:00,42.73,42.73,42.67,42.68,7864.0,37.2199,37.2199,37.1676,37.1763,7864.0
2020-08-04 12:10:00,42.68,42.69,42.61,42.65,6700.0,37.1763,37.1851,37.1154,37.1502,6700.0
2020-08-04 12:15:00,42.67,42.67,42.55,42.6,17586.0,37.1676,37.1676,37.0631,37.1067,17586.0
2020-08-04 12:20:00,42.6,42.61,42.57,42.57,8154.0,37.1067,37.1154,37.0805,37.0805,8154.0
2020-08-04 12:25:00,42.57,42.59,42.55,42.58,13157.0,37.0805,37.0979,37.0631,37.0892,13157.0
2020-08-04 12:30:00,42.59,42.61,42.56,42.61,15443.0,37.0979,37.1154,37.0718,37.1154,15443.0
2020-08-04 12:35:00,42.61,42.61,42.54,42.55,18086.0,37.1154,37.1154,37.0544,37.0631,18086.0
2020-08-04 12:40:00,42.55,42.57,42.53,42.55,25221.0,37.0631,37.0805,37.0457,37.0631,25221.0
2020-08-04 12:45:00,42.55,42.57,42.55,42.56,14437.0,37.0631,37.0805,37.0631,37.0718,14437.0
2020-08-04 12:50:00,42.56,42.56,42.52,42.52,13162.0,37.0718,37.0718,37.037,37.037,13162.0
2020-08-04 12:55:00,42.52,42.58,42.47,42.57,23794.0,37.037,37.0892,36.9934,37.0805,23794.0
2020-08-04 13:00:00,42.57,42.57,42.52,42.56,10800.0,37.0805,37.0805,37.037,37.0718,10800.0
2020-08-04 13:05:00,42.56,42.56,42.52,42.55,8303.0,37.0718,37.0718,37.037,37.0631,8303.0
2020-08-04 13:10:00,42.56,42.61,42.56,42.61,8008.0,37.0718,37.1154,37.0718,37.1154,8008.0
2020-08-04 13:15:00,42.59,42.61,42.59,42.6,5680.0,37.0979,37.1154,37.0979,37.1067,5680.0
2020-08-04 13:20:00,42.61,42.63,42.6,42.62,7772.0,37.1154,37.1328,37.1067,37.1241,7772.0
2020-08-04 13:25:00,42.63,42.66,42.63,42.65,10714.0,37.1328,37.1589,37.1328,37.1502,10714.0
2020-08-04 13:30:00,42.65,42.68,42.62,42.67,7556.0,37.1502,37.1763,37.1241,37.1676,7556.0
2020-08-04 13:35:00,42.67,42.69,42.66,42.67,5703.0,37.1676,37.1851,37.1589,37.1676,5703.0
2020-08-04 13:40:00,42.68,42.69,42.63,42.65,5089.0,37.1763,37.1851,37.1328,37.1502,5089.0
2020-08-04 13:45:00,42.66,42.68,42.65,42.67,9035.0,37.1589,37.1763,37.1502,37.1676,9035.0
2020-08-04 13:50:00,42.66,42.69,42.66,42.68,3703.0,37.1589,37.1851,37.1589,37.1763,3703.0
2020-08-04 13:55:00,42.68,42.68,42.65,42.66,8058.0,37.1763,37.1763,37.1502,37.1589,8058.0
2020-08-04 14:00:00,42.66,42.69,42.66,42.66,11132.0,37.1589,37.1851,37.1589,37.1589,11132.0
2020-08-04 14:05:00,42.66,42.66,42.62,42.64,6242.0,37.1589,37.1589,37.1241,37.1415,6242.0
2020-08-04 14:10:00,42.64,42.66,42.62,42.64,8204.0,37.1415,37.1589,37.1241,37.1415,8204.0
2020-08-04 14:15:00,42.65,42.69,42.64,42.69,11192.0,37.1502,37.1851,37.1415,37.1851,11192.0
2020-08-04 14:20:00,42.69,42.72,42.68,42.69,11005.0,37.1851,37.2112,37.1763,37.1851,11005.0
2020-08-04 14:25:00,42.71,42.71,42.66,42.67,4437.0,37.2025,37.2025,37.1589,37.1676,4437.0
2020-08-04 14:30:00,42.66,42.67,42.6,42.61,14123.0,37.1589,37.1676,37.1067,37.1154,14123.0
2020-08-04 14:35:00,42.6,42.62,42.56,42.56,26591.0,37.1067,37.1241,37.0718,37.0718,26591.0
2020-08-04 14:40:00,42.55,42.59,42.55,42.57,18575.0,37.0631,37.0979,37.0631,37.0805,18575.0
2020-08-04 14:45:00,42.57,42.6,42.57,42.57,7382.0,37.0805,37.1067,37.0805,37.0805,7382.0
2020-08-04 14:50:00,42.57,42.7,42.56,42.69,11709.0,37.0805,37.1938,37.0718,37.1851,11709.0
2020-08-04 14:55:00,42.68,42.71,42.65,42.68,14559.0,37.1763,37.2025,37.1502,37.1763,14559.0
2020-08-04 15:00:00,42.68,42.68,42.63,42.64,13228.0,37.1763,37.1763,37.1328,37.1415,13228.0
2020-08-04 15:05:00,42.64,42.67,42.63,42.67,6848.0,37.1415,37.1676,37.1328,37.1676,6848.0
2020-08-04 15:10:00,42.67,42.72,42.66,42.71,11755.0,37.1676,37.2112,37.1589,37.2025,11755.0
2020-08-04 15:15:00,42.72,42.74,42.68,42.7,19149.0,37.2112,37.2286,37.1763,37.1938,19149.0
2020-08-04 15:20:00,42.7,42.7,42.67,42.69,13153.0,37.1938,37.1938,37.1676,37.1851,13153.0
2020-08-04 15:25:00,42.7,42.72,42.68,42.71,10161.0,37.1938,37.2112,37.1763,37.2025,10161.0
2020-08-04 15:30:00,42.71,42.71,42.64,42.69,14068.0,37.2025,37.2025,37.1415,37.1851,14068.0
2020-08-04 15:35:00,42.69,42.7,42.67,42.69,17471.0,37.1851,37.1938,37.1676,37.1851,17471.0
2020-08-04 15:40:00,42.68,42.76,42.66,42.73,36694.0,37.1763,37.246,37.1589,37.2199,36694.0
2020-08-04 15:45:00,42.73,42.74,42.7,42.73,40993.0,37.2199,37.2286,37.1938,37.2199,40993.0
2020-08-04 15:50:00,42.73,42.74,42.63,42.7,55787.0,37.2199,37.2286,37.1328,37.1938,55787.0
2020-08-04 15:55:00,42.7,42.74,42.67,42.72,140781.0,37.1938,37.2286,37.1676,37.2112,140781.0
2020-08-05 09:30:00,43.0,43.08,42.93,42.96,51451.0,37.4551,37.5248,37.3941,37.4202,51451.0
2020-08-05 09:35:00,42.98,43.02,42.92,42.95,23368.0,37.4377,37.4725,37.3854,37.4115,23368.0
2020-08-05 09:40:00,42.94,43.12,42.93,43.1,180826.0,37.4028,37.5596,37.3941,37.5422,180826.0
2020-08-05 09:45:00,43.1,43.16,43.02,43.06,15073.0,37.5422,37.5944,37.4725,37.5073,15073.0
2020-08-05 09:50:00,43.05,43.13,43.05,43.12,9177.0,37.4986,37.5683,37.4986,37.5596,9177.0
2020-08-05 09:55:00,43.14,43.26,43.1,43.11,12835.0,37.577,37.6816,37.5422,37.5509,12835.0
2020-08-05 10:00:00,43.11,43.2,43.1,43.2,20526.0,37.5509,37.6293,37.5422,37.6293,20526.0
2020-08-05 10:05:00,43.21,43.32,43.17,43.18,11561.0,37.638,37.7338,37.6032,37.6119,11561.0
2020-08-05 10:10:00,43.2,43.29,43.13,43.15,16665.0,37.6293,37.7077,37.5683,37.5857,16665.0
2020-08-05 10:15:00,43.15,43.19,43.14,43.17,8396.0,37.5857,37.6206,37.577,37.6032,8396.0
2020-08-05 10:20:00,43.15,43.2,43.13,43.13,9896.0,37.5857,37.6293,37.5683,37.5683,9896.0
2020-08-05 10:25:00,43.13,43.14,43.05,43.07,13549.0,37.5683,37.577,37.4986,37.5161,13549.0
2020-08-05 10:30:00,43.07,43.17,43.07,43.08,13283.0,37.5161,37.6032,37.5161,37.5248,13283.0
2020-08-05 10:35:00,43.08,43.13,43.03,43.09,12281.0,37.5248,37.5683,37.4812,37.5335,12281.0
2020-08-05 10:40:00,43.1,43.14,43.09,43.11,11354.0,37.5422,37.577,37.5335,37.5509,11354.0
2020-08-05 10:45:00,43.12,43.17,43.12,43.16,9202.0,37.5596,37.6032,37.5596,37.5944,9202.0
2020-08-05 10:50:00,43.17,43.23,43.15,43.18,10849.0,37.6032,37.6554,37.5857,37.6119,10849.0
2020-08-05 10:55:00,43.17,43.17,43.11,43.13,13922.0,37.6032,37.6032,37.5509,37.5683,13922.0
2020-08-05 11:00:00,43.13,43.18,43.13,43.17,17722.0,37.5683,37.6119,37.5683,37.6032,17722.0
2020-08-05 11:05:00,43.16,43.27,43.16,43.27,7008.0,37.5944,37.6903,37.5944,37.6903,7008.0
2020-08-05 11:10:00,43.27,43.28,43.24,43.27,16979.0,37.6903,37.699,37.6641,37.6903,16979.0
2020-08-05 11:15:00,43.26,43.27,43.25,43.27,6101.0,37.6816,37.6903,37.6728,37.6903,6101.0
2020-08-05 11:20:00,43.27,43.31,43.25,43.26,6959.0,37.6903,37.7251,37.6728,37.6816,6959.0
2020-08-05 11:25:00,43.25,43.3,43.22,43.22,5963.0,37.6728,37.7164,37.6467,37.6467,5963.0
2020-08-05 11:30:00,43.22,43.22,43.17,43.19,8441.0,37.6467,37.6467,37.6032,37.6206,8441.0
2020-08-05 11:35:00,43.18,43.19,43.15,43.18,11641.0,37.6119,37.6206,37.5857,37.6119,11641.0
2020-08-05 11:40:00,43.19,43.23,43.12,43.16,17465.0,37.6206,37.6554,37.5596,37.5944,17465.0
2020-08-05 11:45:00,43.16,43.18,43.12,43.17,16385.0,37.5944,37.6119,37.5596,37.6032,16385.0
2020-08-05 11:50:00,43.18,43.19,43.14,43.15,35900.0,37.6119,37.6206,37.577,37.5857,35900.0
2020-08-05 11:55:00,43.14,43.16,43.11,43.12,5247.0,37.577,37.5944,37.5509,37.5596,5247.0
2020-08-05 12:00:00,43.12,43.14,43.09,43.13,14104.0,37.5596,37.577,37.5335,37.5683,14104.0
2020-08-05 12:05:00,43.13,43.18,43.12,43.18,9069.0,37.5683,37.6119,37.5596,37.6119,9069.0
2020-08-05 12:10:00,43.17,43.25,43.16,43.21,20044.0,37.6032,37.6728,37.5944,37.638,20044.0
2020-08-05 12:15:00,43.2,43.22,43.2,43.21,9858.0,37.6293,37.6467,37.6293,37.638,9858.0
2020-08-05 12:20:00,43.2,43.21,43.15,43.16,8989.0,37.6293,37.638,37.5857,37.5944,8989.0
2020-08-05 12:25:00,43.16,43.18,43.14,43.18,3459.0,37.5944,37.6119,37.577,37.6119,3459.0
2020-08-05 12:30:00,43.17,43.19,43.15,43.19,6428.0,37.6032,37.6206,37.5857,37.6206,6428.0
2020-08-05 12:35:00,43.19,43.21,43.17,43.21,5190.0,37.6206,37.638,37.6032,37.638,5190.0
2020-08-05 12:40:00,43.21,43.22,43.2,43.21,6156.0,37.638,37.6467,37.6293,37.638,6156.0
2020-08-05 12:45:00,43.21,43.25,43.19,43.25,21400.0,37.638,37.6728,37.6206,37.6728,21400.0
2020-08-05 12:50:00,43.25,43.28,43.24,43.28,7990.0,37.6728,37.699,37.6641,37.699,7990.0
2020-08-05 12:55:00,43.29,43.3,43.26,43.29,5278.0,37.7077,37.7164,37.6816,37.7077,5278.0
2020-08-05 13:00:00,43.3,43.3,43.26,43.29,5687.0,37.7164,37.7164,37.6816,37.7077,5687.0
2020-08-05 13:05:00,43.29,43.3,43.25,43.25,3700.0,37.7077,37.7164,37.6728,37.6728,3700.0
2020-08-05 13:10:00,43.26,43.27,43.24,43.25,6870.0,37.6816,37.6903,37.6641,37.6728,6870.0
2020-08-05 13:15:00,43.24,43.3,43.23,43.28,9992.0,37.6641,37.7164,37.6554,37.699,9992.0
2020-08-05 13:20:00,43.27,43.31,43.27,43.31,7300.0,37.6903,37.7251,37.6903,37.7251,7300.0
2020-08-05 13:25:00,43.3,43.39,43.3,43.38,8059.0,37.7164,37.7948,37.7164,37.7861,8059.0
2020-08-05 13:30:00,43.37,43.39,43.35,43.36,5319.0,37.7774,37.7948,37.7599,37.7687,5319.0
2020-08-05 13:35:00,43.36,43.37,43.31,43.34,9061.0,37.7687,37.7774,37.7251,37.7512,9061.0
2020-08-05 13:40:00,43.34,43.36,43.33,43.36,7742.0,37.7512,37.7687,37.7425,37.7687,7742.0
2020-08-05 13:45:00,43.37,43.38,43.35,43.35,8406.0,37.7774,37.7861,37.7599,37.7599,8406.0
2020-08-05 13:50:00,43.35,43.36,43.33,43.33,17273.0,37.7599,37.7687,37.7425,37.7425,17273.0
2020-08-05 13:55:00,43.34,43.34,43.31,43.33,19929.0,37.7512,37.7512,37.7251,37.7425,19929.0
2020-08-05 14:00:00,43.33,43.39,43.32,43.37,50327.0,37.7425,37.7948,37.7338,37.7774,50327.0
2020-08-05 14:05:00,43.37,43.4,43.35,43.4,98051.0,37.7774,37.8035,37.7599,37.8035,98051.0
2020-08-05 14:10:00,43.4,43.46,43.39,43.41,10442.0,37.8035,37.8558,37.7948,37.8122,10442.0
2020-08-05 14:15:00,43.41,43.43,43.39,43.4,26461.0,37.8122,37.8296,37.7948,37.8035,26461.0
2020-08-05 14:20:00,43.4,43.4,43.36,43.37,15723.0,37.8035,37.8035,37.7687,37.7774,15723.0
2020-08-05 14:25:00,43.37,43.38,43.35,43.37,9332.0,37.7774,37.7861,37.7599,37.7774,9332.0
2020-08-05 14:30:00,43.37,43.38,43.3,43.3,10376.0,37.7774,37.7861,37.7164,37.7164,10376.0
2020-08-05 14:35:00,43.29,43.29,43.27,43.29,6752.0,37.7077,37.7077,37.6903,37.7077,6752.0
2020-08-05 14:40:00,43.29,43.29,43.26,43.26,7846.0,37.7077,37.7077,37.6816,37.6816,7846.0
2020-08-05 14:45:00,43.27,43.29,43.26,43.27,13880.0,37.6903,37.7077,37.6816,37.6903,13880.0
2020-08-05 14:50:00,43.27,43.28,43.26,43.27,11316.0,37.6903,37.699,37.6816,37.6903,11316.0
2020-08-05 14:55:00,43.27,43.28,43.24,43.24,9297.0,37.6903,37.699,37.6641,37.6641,9297.0
2020-08-05 15:00:00,43.25,43.28,43.24,43.27,8540.0,37.6728,37.699,37.6641,37.6903,8540.0
2020-08-05 15:05:00,43.26,43.27,43.22,43.23,8178.0,37.6816,37.6903,37.6467,37.6554,8178.0
2020-08-05 15:10:00,43.22,43.23,43.19,43.23,12327.0,37.6467,37.6554,37.6206,37.6554,12327.0
2020-08-05 15:15:00,43.23,43.26,43.22,43.25,24148.0,37.6554,37.6816,37.6467,37.6728,24148.0
2020-08-05 15:20:00,43.26,43.3,43.25,43.29,25076.0,37.6816,37.7164,37.6728,37.7077,25076.0
2020-08-05 15:25:00,43.29,43.31,43.27,43.3,11060.0,37.7077,37.7251,37.6903,37.7164,11060.0
2020-08-05 15:30:00,43.3,43.33,43.3,43.33,21345.0,37.7164,37.7425,37.7164,37.7425,21345.0
2020-08-05 15:35:00,43.33,43.39,43.32,43.38,34951.0,37.7425,37.7948,37.7338,37.7861,34951.0
2020-08-05 15:40:00,43.38,43.41,43.35,43.4,37484.0,37.7861,37.8122,37.7599,37.8035,37484.0
2020-08-05 15:45:00,43.4,43.43,43.39,43.4,46241.0,37.8035,37.8296,37.7948,37.8035,46241.0
2020-08-05 15:50:00,43.4,43.46,43.39,43.43,97877.0,37.8035,37.8558,37.7948,37.8296,97877.0
2020-08-05 15:55:00,43.43,43.44,43.34,43.34,188958.0,37.8296,37.8383,37.7512,37.7512,188958.0
2020-08-06 09:30:00,43.31,43.62,43.3,43.54,54764.0,37.7251,37.9951,37.7164,37.9254,54764.0
2020-08-06 09:35:00,43.53,43.59,43.45,43.52,13340.0,37.9167,37.969,37.847,37.908,13340.0
2020-08-06 09:40:00,43.52,43.58,43.45,43.48,10273.0,37.908,37.9603,37.847,37.8732,10273.0
2020-08-06 09:45:00,43.48,43.54,43.45,43.54,20297.0,37.8732,37.9254,37.847,37.9254,20297.0
2020-08-06 09:50:00,43.54,43.57,43.48,43.48,16966.0,37.9254,37.9516,37.8732,37.8732,16966.0
2020-08-06 09:55:00,43.48,43.54,43.46,43.54,9878.0,37.8732,37.9254,37.8558,37.9254,9878.0
2020-08-06 10:00:00,43.55,43.64,43.54,43.57,15664.0,37.9342,38.0125,37.9254,37.9516,15664.0
2020-08-06 10:05:00,43.55,43.57,43.48,43.5,8735.0,37.9342,37.9516,37.8732,37.8906,8735.0
2020-08-06 10:10:00,43.51,43.6,43.51,43.59,8812.0,37.8993,37.9777,37.8993,37.969,8812.0
2020-08-06 10:15:00,43.58,43.68,43.58,43.66,9623.0,37.9603,38.0474,37.9603,38.03,9623.0
2020-08-06 10:20:00,43.65,43.71,43.64,43.71,10113.0,38.0213,38.0735,38.0125,38.0735,10113.0
2020-08-06 10:25:00,43.71,43.79,43.69,43.7,23380.0,38.0735,38.1432,38.0561,38.0648,23380.0
2020-08-06 10:30:00,43.72,43.74,43.65,43.66,16013.0,38.0822,38.0997,38.0213,38.03,16013.0
2020-08-06 10:35:00,43.65,43.66,43.55,43.57,17767.0,38.0213,38.03,37.9342,37.9516,17767.0
2020-08-06 10:40:00,43.57,43.59,43.56,43.57,11611.0,37.9516,37.969,37.9429,37.9516,11611.0
2020-08-06 10:45:00,43.58,43.62,43.58,43.59,12039.0,37.9603,37.9951,37.9603,37.969,12039.0
2020-08-06 10:50:00,43.59,43.59,43.57,43.59,11717.0,37.969,37.969,37.9516,37.969,11717.0
2020-08-06 10:55:00,43.6,43.67,43.59,43.62,11590.0,37.9777,38.0387,37.969,37.9951,11590.0
2020-08-06 11:00:00,43.63,43.64,43.6,43.64,13128.0,38.0038,38.0125,37.9777,38.0125,13128.0
2020-08-06 11:05:00,43.65,43.68,43.64,43.64,7752.0,38.0213,38.0474,38.0125,38.0125,7752.0
2020-08-06 11:10:00,43.65,43.67,43.6,43.6,19398.0,38.0213,38.0387,37.9777,37.9777,19398.0
2020-08-06 11:15:00,43.6,43.6,43.57,43.57,10221.0,37.9777,37.9777,37.9516,37.9516,10221.0
2020-08-06 11:20:00,43.58,43.65,43.58,43.64,13147.0,37.9603,38.0213,37.9603,38.0125,13147.0
2020-08-06 11:25:00,43.63,43.64,43.61,43.62,10672.0,38.0038,38.0125,37.9864,37.9951,10672.0
2020-08-06 11:30:00,43.62,43.62,43.57,43.6,11154.0,37.9951,37.9951,37.9516,37.9777,11154.0
2020-08-06 11:35:00,43.61,43.63,43.58,43.63,9006.0,37.9864,38.0038,37.9603,38.0038,9006.0
2020-08-06 11:40:00,43.63,43.63,43.56,43.57,10342.0,38.0038,38.0038,37.9429,37.9516,10342.0
2020-08-06 11:45:00,43.58,43.6,43.56,43.58,16877.0,37.9603,37.9777,37.9429,37.9603,16877.0
2020-08-06 11:50:00,43.58,43.62,43.57,43.6,6190.0,37.9603,37.9951,37.9516,37.9777,6190.0
2020-08-06 11:55:00,43.6,43.64,43.59,43.6,8636.0,37.9777,38.0125,37.969,37.9777,8636.0
2020-08-06 12:00:00,43.61,43.63,43.6,43.62,5783.0,37.9864,38.0038,37.9777,37.9951,5783.0
2020-08-06 12:05:00,43.63,43.63,43.6,43.62,4880.0,38.0038,38.0038,37.9777,37.9951,4880.0
2020-08-06 12:10:00,43.61,43.69,43.61,43.68,6405.0,37.9864,38.0561,37.9864,38.0474,6405.0
2020-08-06 12:15:00,43.67,43.67,43.62,43.62,11810.0,38.0387,38.0387,37.9951,37.9951,11810.0
2020-08-06 12:20:00,43.62,43.62,43.57,43.57,6705.0,37.9951,37.9951,37.9516,37.9516,6705.0
2020-08-06 12:25:00,43.58,43.6,43.57,43.59,5498.0,37.9603,37.9777,37.9516,37.969,5498.0
2020-08-06 12:30:00,43.59,43.61,43.59,43.6,5206.0,37.969,37.9864,37.969,37.9777,5206.0
2020-08-06 12:35:00,43.61,43.62,43.6,43.61,3641.0,37.9864,37.9951,37.9777,37.9864,3641.0
2020-08-06 12:40:00,43.6,43.65,43.59,43.64,11708.0,37.9777,38.0213,37.969,38.0125,11708.0
2020-08-06 12:45:00,43.64,43.65,43.63,43.63,3527.0,38.0125,38.0213,38.0038,38.0038,3527.0
2020-08-06 12:50:00,43.63,43.63,43.58,43.58,15223.0,38.0038,38.0038,37.9603,37.9603,15223.0
2020-08-06 12:55:00,43.59,43.62,43.58,43.58,10502.0,37.969,37.9951,37.9603,37.9603,10502.0
2020-08-06 13:00:00,43.6,43.61,43.59,43.6,2925.0,37.9777,37.9864,37.969,37.9777,2925.0
2020-08-06 13:05:00,43.61,43.61,43.59,43.6,4628.0,37.9864,37.9864,37.969,37.9777,4628.0
2020-08-06 13:10:00,43.61,43.61,43.6,43.61,3811.0,37.9864,37.9864,37.9777,37.9864,3811.0
2020-08-06 13:15:00,43.6,43.61,43.6,43.6,4630.0,37.9777,37.9864,37.9777,37.9777,4630.0
2020-08-06 13:20:00,43.6,43.6,43.53,43.54,9401.0,37.9777,37.9777,37.9167,37.9254,9401.0
2020-08-06 13:25:00,43.54,43.55,43.52,43.54,5446.0,37.9254,37.9342,37.908,37.9254,5446.0
2020-08-06 13:30:00,43.54,43.56,43.54,43.55,4661.0,37.9254,37.9429,37.9254,37.9342,4661.0
2020-08-06 13:35:00,43.56,43.57,43.53,43.54,4523.0,37.9429,37.9516,37.9167,37.9254,4523.0
2020-08-06 13:40:00,43.53,43.58,43.53,43.58,4532.0,37.9167,37.9603,37.9167,37.9603,4532.0
2020-08-06 13:45:00,43.59,43.6,43.56,43.59,7197.0,37.969,37.9777,37.9429,37.969,7197.0
2020-08-06 13:50:00,43.58,43.58,43.55,43.55,5720.0,37.9603,37.9603,37.9342,37.9342,5720.0
2020-08-06 13:55:00,43.56,43.56,43.53,43.55,8934.0,37.9429,37.9429,37.9167,37.9342,8934.0
2020-08-06 14:00:00,43.55,43.62,43.55,43.61,7885.0,37.9342,37.9951,37.9342,37.9864,7885.0
2020-08-06 14:05:00,43.6,43.6,43.58,43.6,3780.0,37.9777,37.9777,37.9603,37.9777,3780.0
2020-08-06 14:10:00,43.61,43.64,43.6,43.64,6926.0,37.9864,38.0125,37.9777,38.0125,6926.0
2020-08-06 14:15:00,43.64,43.65,43.63,43.64,4528.0,38.0125,38.0213,38.0038,38.0125,4528.0
2020-08-06 14:20:00,43.64,43.67,43.64,43.65,9907.0,38.0125,38.0387,38.0125,38.0213,9907.0
2020-08-06 14:25:00,43.65,43.65,43.64,43.64,3513.0,38.0213,38.0213,38.0125,38.0125,3513.0
2020-08-06 14:30:00,43.65,43.69,43.64,43.67,10137.0,38.0213,38.0561,38.0125,38.0387,10137.0
2020-08-06 14:35:00,43.68,43.7,43.68,43.69,3776.0,38.0474,38.0648,38.0474,38.0561,3776.0
2020-08-06 14:40:00,43.69,43.7,43.68,43.7,7499.0,38.0561,38.0648,38.0474,38.0648,7499.0
2020-08-06 14:45:00,43.69,43.72,43.68,43.71,10221.0,38.0561,38.0822,38.0474,38.0735,10221.0
2020-08-06 14:50:00,43.71,43.73,43.7,43.71,7114.0,38.0735,38.0909,38.0648,38.0735,7114.0
2020-08-06 14:55:00,43.7,43.72,43.67,43.68,12382.0,38.0648,38.0822,38.0387,38.0474,12382.0
2020-08-06 15:00:00,43.68,43.69,43.65,43.66,9520.0,38.0474,38.0561,38.0213,38.03,9520.0
2020-08-06 15:05:00,43.67,43.7,43.67,43.69,11843.0,38.0387,38.0648,38.0387,38.0561,11843.0
2020-08-06 15:10:00,43.69,43.7,43.67,43.68,14814.0,38.0561,38.0648,38.0387,38.0474,14814.0
2020-08-06 15:15:00,43.68,43.72,43.67,43.72,9727.0,38.0474,38.0822,38.0387,38.0822,9727.0
2020-08-06 15:20:00,43.71,43.73,43.68,43.7,24231.0,38.0735,38.0909,38.0474,38.0648,24231.0
2020-08-06 15:25:00,43.7,43.7,43.68,43.69,12606.0,38.0648,38.0648,38.0474,38.0561,12606.0
2020-08-06 15:30:00,43.7,43.73,43.67,43.71,29074.0,38.0648,38.0909,38.0387,38.0735,29074.0
2020-08-06 15:35:00,43.7,43.71,43.68,43.7,58137.0,38.0648,38.0735,38.0474,38.0648,58137.0
2020-08-06 15:40:00,43.71,43.71,43.68,43.71,25682.0,38.0735,38.0735,38.0474,38.0735,25682.0
2020-08-06 15:45:00,43.71,43.72,43.68,43.69,59296.0,38.0735,38.0822,38.0474,38.0561,59296.0
2020-08-06 15:50:00,43.68,43.68,43.61,43.61,49559.0,38.0474,38.0474,37.9864,37.9864,49559.0
2020-08-06 15:55:00,43.61,43.62,43.54,43.55,221766.0,37.9864,37.9951,37.9254,37.9342,221766.0
2020-08-07 09:30:00,43.37,43.52,43.33,43.44,62227.0,37.7774,37.908,37.7425,37.8383,62227.0
2020-08-07 09:35:00,43.44,43.47,43.38,43.39,27304.0,37.8383,37.8645,37.7861,37.7948,27304.0
2020-08-07 09:40:00,43.4,43.41,43.32,43.33,20656.0,37.8035,37.8122,37.7338,37.7425,20656.0
2020-08-07 09:45:00,43.33,43.48,43.32,43.43,29478.0,37.7425,37.8732,37.7338,37.8296,29478.0
2020-08-07 09:50:00,43.45,43.47,43.39,43.43,13477.0,37.847,37.8645,37.7948,37.8296,13477.0
2020-08-07 09:55:00,43.43,43.47,43.42,43.47,12580.0,37.8296,37.8645,37.8209,37.8645,12580.0
2020-08-07 10:00:00,43.46,43.52,43.43,43.46,23026.0,37.8558,37.908,37.8296,37.8558,23026.0
2020-08-07 10:05:00,43.46,43.49,43.43,43.45,52301.0,37.8558,37.8819,37.8296,37.847,52301.0
2020-08-07 10:10:00,43.46,43.53,43.45,43.48,11456.0,37.8558,37.9167,37.847,37.8732,11456.0
2020-08-07 10:15:00,43.48,43.48,43.39,43.4,14796.0,37.8732,37.8732,37.7948,37.8035,14796.0
2020-08-07 10:20:00,43.39,43.41,43.35,43.4,7863.0,37.7948,37.8122,37.7599,37.8035,7863.0
2020-08-07 10:25:00,43.39,43.43,43.36,43.43,8106.0,37.7948,37.8296,37.7687,37.8296,8106.0
2020-08-07 10:30:00,43.43,43.47,43.41,43.42,12750.0,37.8296,37.8645,37.8122,37.8209,12750.0
2020-08-07 10:35:00,43.41,43.44,43.38,43.41,10942.0,37.8122,37.8383,37.7861,37.8122,10942.0
2020-08-07 10:40:00,43.39,43.39,43.37,43.38,3098.0,37.7948,37.7948,37.7774,37.7861,3098.0
2020-08-07 10:45:00,43.39,43.4,43.29,43.33,26576.0,37.7948,37.8035,37.7077,37.7425,26576.0
2020-08-07 10:50:00,43.33,43.37,43.32,43.33,15393.0,37.7425,37.7774,37.7338,37.7425,15393.0
2020-08-07 10:55:00,43.33,43.34,43.3,43.33,5281.0,37.7425,37.7512,37.7164,37.7425,5281.0
2020-08-07 11:00:00,43.33,43.42,43.33,43.41,10424.0,37.7425,37.8209,37.7425,37.8122,10424.0
2020-08-07 11:05:00,43.41,43.48,43.38,43.48,27782.0,37.8122,37.8732,37.7861,37.8732,27782.0
2020-08-07 11:10:00,43.48,43.49,43.41,43.41,5654.0,37.8732,37.8819,37.8122,37.8122,5654.0
2020-08-07 11:15:00,43.41,43.45,43.41,43.41,5941.0,37.8122,37.847,37.8122,37.8122,5941.0
2020-08-07 11:20:00,43.42,43.5,43.42,43.48,12608.0,37.8209,37.8906,37.8209,37.8732,12608.0
2020-08-07 11:25:00,43.48,43.48,43.42,43.45,6139.0,37.8732,37.8732,37.8209,37.847,6139.0
2020-08-07 11:30:00,43.44,43.49,43.42,43.46,8941.0,37.8383,37.8819,37.8209,37.8558,8941.0
2020-08-07 11:35:00,43.46,43.51,43.45,43.5,12117.0,37.8558,37.8993,37.847,37.8906,12117.0
2020-08-07 11:40:00,43.5,43.53,43.49,43.53,4276.0,37.8906,37.9167,37.8819,37.9167,4276.0
2020-08-07 11:45:00,43.53,43.54,43.5,43.52,3936.0,37.9167,37.9254,37.8906,37.908,3936.0
2020-08-07 11:50:00,43.52,43.53,43.49,43.51,6517.0,37.908,37.9167,37.8819,37.8993,6517.0
2020-08-07 11:55:00,43.51,43.57,43.51,43.55,9491.0,37.8993,37.9516,37.8993,37.9342,9491.0
2020-08-07 12:00:00,43.55,43.59,43.54,43.59,9841.0,37.9342,37.969,37.9254,37.969,9841.0
2020-08-07 12:05:00,43.59,43.62,43.59,43.59,9294.0,37.969,37.9951,37.969,37.969,9294.0
2020-08-07 12:10:00,43.59,43.65,43.59,43.64,4513.0,37.969,38.0213,37.969,38.0125,4513.0
2020-08-07 12:15:00,43.64,43.7,43.63,43.66,7268.0,38.0125,38.0648,38.0038,38.03,7268.0
2020-08-07 12:20:00,43.67,43.71,43.66,43.71,7529.0,38.0387,38.0735,38.03,38.0735,7529.0
2020-08-07 12:25:00,43.71,43.75,43.69,43.75,5589.0,38.0735,38.1084,38.0561,38.1084,5589.0
2020-08-07 12:30:00,43.75,43.75,43.7,43.7,10189.0,38.1084,38.1084,38.0648,38.0648,10189.0
2020-08-07 12:35:00,43.71,43.71,43.66,43.7,8414.0,38.0735,38.0735,38.03,38.0648,8414.0
2020-08-07 12:40:00,43.71,43.73,43.7,43.72,7965.0,38.0735,38.0909,38.0648,38.0822,7965.0
2020-08-07 12:45:00,43.73,43.76,43.71,43.71,13391.0,38.0909,38.1171,38.0735,38.0735,13391.0
2020-08-07 12:50:00,43.71,43.74,43.7,43.73,10287.0,38.0735,38.0997,38.0648,38.0909,10287.0
2020-08-07 12:55:00,43.73,43.74,43.71,43.73,10132.0,38.0909,38.0997,38.0735,38.0909,10132.0
2020-08-07 13:00:00,43.74,43.77,43.74,43.77,7989.0,38.0997,38.1258,38.0997,38.1258,7989.0
2020-08-07 13:05:00,43.76,43.76,43.72,43.74,10488.0,38.1171,38.1171,38.0822,38.0997,10488.0
2020-08-07 13:10:00,43.74,43.78,43.71,43.77,13606.0,38.0997,38.1345,38.0735,38.1258,13606.0
2020-08-07 13:15:00,43.77,43.81,43.77,43.79,21063.0,38.1258,38.1606,38.1258,38.1432,21063.0
2020-08-07 13:20:00,43.8,43.81,43.77,43.79,6891.0,38.1519,38.1606,38.1258,38.1432,6891.0
2020-08-07 13:25:00,43.8,43.8,43.77,43.78,12979.0,38.1519,38.1519,38.1258,38.1345,12979.0
2020-08-07 13:30:00,43.78,43.84,43.78,43.79,25030.0,38.1345,38.1868,38.1345,38.1432,25030.0
2020-08-07 13:35:00,43.79,43.84,43.79,43.84,14150.0,38.1432,38.1868,38.1432,38.1868,14150.0
2020-08-07 13:40:00,43.84,43.9,43.83,43.89,13869.0,38.1868,38.239,38.178,38.2303,13869.0
2020-08-07 13:45:00,43.89,43.94,43.87,43.87,27784.0,38.2303,38.2739,38.2129,38.2129,27784.0
2020-08-07 13:50:00,43.87,43.87,43.81,43.83,8312.0,38.2129,38.2129,38.1606,38.178,8312.0
2020-08-07 13:55:00,43.82,43.9,43.82,43.9,33948.0,38.1693,38.239,38.1693,38.239,33948.0
2020-08-07 14:00:00,43.91,43.94,43.9,43.94,9536.0,38.2477,38.2739,38.239,38.2739,9536.0
2020-08-07 14:05:00,43.94,43.94,43.85,43.89,12775.0,38.2739,38.2739,38.1955,38.2303,12775.0
2020-08-07 14:10:00,43.91,43.92,43.89,43.91,6073.0,38.2477,38.2564,38.2303,38.2477,6073.0
2020-08-07 14:15:00,43.92,43.92,43.88,43.89,5927.0,38.2564,38.2564,38.2216,38.2303,5927.0
2020-08-07 14:20:00,43.89,43.94,43.88,43.94,10874.0,38.2303,38.2739,38.2216,38.2739,10874.0
2020-08-07 14:25:00,43.94,43.96,43.93,43.95,10612.0,38.2739,38.2913,38.2652,38.2826,10612.0
2020-08-07 14:30:00,43.95,44.0,43.92,44.0,38758.0,38.2826,38.3261,38.2564,38.3261,38758.0
2020-08-07 14:35:00,43.99,44.02,43.98,44.0,13461.0,38.3174,38.3435,38.3087,38.3261,13461.0
2020-08-07 14:40:00,44.0,44.0,43.94,43.98,14321.0,38.3261,38.3261,38.2739,38.3087,14321.0
2020-08-07 14:45:00,43.98,44.0,43.97,43.98,13358.0,38.3087,38.3261,38.3,38.3087,13358.0
2020-08-07 14:50:00,43.98,43.99,43.94,43.96,18595.0,38.3087,38.3174,38.2739,38.2913,18595.0
2020-08-07 14:55:00,43.96,43.98,43.95,43.98,15680.0,38.2913,38.3087,38.2826,38.3087,15680.0
2020-08-07 15:00:00,43.98,44.01,43.94,44.0,26678.0,38.3087,38.3348,38.2739,38.3261,26678.0
2020-08-07 15:05:00,44.0,44.03,43.99,44.02,12492.0,38.3261,38.3523,38.3174,38.3435,12492.0
2020-08-07 15:10:00,44.02,44.02,43.92,43.94,29309.0,38.3435,38.3435,38.2564,38.2739,29309.0
2020-08-07 15:15:00,43.95,43.99,43.94,43.97,20127.0,38.2826,38.3174,38.2739,38.3,20127.0
2020-08-07 15:20:00,43.98,44.01,43.97,44.01,15609.0,38.3087,38.3348,38.3,38.3348,15609.0
2020-08-07 15:25:00,44.01,44.03,43.98,44.0,14732.0,38.3348,38.3523,38.3087,38.3261,14732.0
2020-08-07 15:30:00,44.0,44.04,43.97,44.02,21345.0,38.3261,38.361,38.3,38.3435,21345.0
2020-08-07 15:35:00,44.02,44.03,43.99,43.99,35233.0,38.3435,38.3523,38.3174,38.3174,35233.0
2020-08-07 15:40:00,43.99,44.03,43.96,44.03,37347.0,38.3174,38.3523,38.2913,38.3523,37347.0
2020-08-07 15:45:00,44.03,44.1,44.03,44.09,43522.0,38.3523,38.4132,38.3523,38.4045,43522.0
2020-08-07 15:50:00,44.09,44.1,44.02,44.05,65992.0,38.4045,38.4132,38.3435,38.3697,65992.0
2020-08-07 15:55:00,44.05,44.07,43.97,44.04,172190.0,38.3697,38.3871,38.3,38.361,172190.0
2020-08-10 09:30:00,44.14,44.39,44.13,44.39,65077.0,38.4481,38.6658,38.4394,38.6658,65077.0
2020-08-10 09:35:00,44.4,44.4,44.26,44.31,23863.0,38.6745,38.6745,38.5526,38.5962,23863.0
2020-08-10 09:40:00,44.3,44.37,44.25,44.3,13681.0,38.5874,38.6484,38.5439,38.5874,13681.0
2020-08-10 09:45:00,44.28,44.43,44.28,44.43,12909.0,38.57,38.7007,38.57,38.7007,12909.0
2020-08-10 09:50:00,44.43,44.55,44.39,44.5,16250.0,38.7007,38.8052,38.6658,38.7617,16250.0
2020-08-10 09:55:00,44.49,44.55,44.45,44.51,25396.0,38.7529,38.8052,38.7181,38.7704,25396.0
2020-08-10 10:00:00,44.52,44.52,44.43,44.48,15529.0,38.7791,38.7791,38.7007,38.7442,15529.0
2020-08-10 10:05:00,44.51,44.52,44.45,44.48,22055.0,38.7704,38.7791,38.7181,38.7442,22055.0
2020-08-10 10:10:00,44.47,44.56,44.44,44.56,26363.0,38.7355,38.8139,38.7094,38.8139,26363.0
2020-08-10 10:15:00,44.57,44.62,44.52,44.6,40239.0,38.8226,38.8662,38.7791,38.8488,40239.0
2020-08-10 10:20:00,44.61,44.63,44.57,44.62,7638.0,38.8575,38.8749,38.8226,38.8662,7638.0
2020-08-10 10:25:00,44.63,44.65,44.61,44.64,11039.0,38.8749,38.8923,38.8575,38.8836,11039.0
2020-08-10 10:30:00,44.63,44.7,44.62,44.69,11207.0,38.8749,38.9359,38.8662,38.9271,11207.0
2020-08-10 10:35:00,44.67,44.7,44.63,44.65,7954.0,38.9097,38.9359,38.8749,38.8923,7954.0
2020-08-10 10:40:00,44.65,44.68,44.61,44.66,9334.0,38.8923,38.9184,38.8575,38.901,9334.0
2020-08-10 10:45:00,44.66,44.67,44.59,44.61,12442.0,38.901,38.9097,38.84,38.8575,12442.0
2020-08-10 10:50:00,44.61,44.65,44.57,44.63,13610.0,38.8575,38.8923,38.8226,38.8749,13610.0
2020-08-10 10:55:00,44.63,44.66,44.56,44.57,8433.0,38.8749,38.901,38.8139,38.8226,8433.0
2020-08-10 11:00:00,44.56,44.65,44.56,44.63,10180.0,38.8139,38.8923,38.8139,38.8749,10180.0
2020-08-10 11:05:00,44.63,44.65,44.62,44.64,5844.0,38.8749,38.8923,38.8662,38.8836,5844.0
2020-08-10 11:10:00,44.64,44.66,44.58,44.63,8092.0,38.8836,38.901,38.8313,38.8749,8092.0
2020-08-10 11:15:00,44.63,44.68,44.61,44.67,6437.0,38.8749,38.9184,38.8575,38.9097,6437.0
2020-08-10 11:20:00,44.65,44.66,44.63,44.64,8733.0,38.8923,38.901,38.8749,38.8836,8733.0
2020-08-10 11:25:00,44.62,44.62,44.59,44.6,7828.0,38.8662,38.8662,38.84,38.8488,7828.0
2020-08-10 11:30:00,44.59,44.63,44.59,44.63,6124.0,38.84,38.8749,38.84,38.8749,6124.0
2020-08-10 11:35:00,44.63,44.63,44.59,44.6,6655.0,38.8749,38.8749,38.84,38.8488,6655.0
2020-08-10 11:40:00,44.59,44.68,44.59,44.68,15711.0,38.84,38.9184,38.84,38.9184,15711.0
2020-08-10 11:45:00,44.67,44.73,44.66,44.7,7145.0,38.9097,38.962,38.901,38.9359,7145.0
2020-08-10 11:50:00,44.71,44.73,44.68,44.68,9525.0,38.9446,38.962,38.9184,38.9184,9525.0
2020-08-10 11:55:00,44.67,44.71,44.66,44.69,8644.0,38.9097,38.9446,38.901,38.9271,8644.0
2020-08-10 12:00:00,44.7,44.74,44.7,44.73,5832.0,38.9359,38.9707,38.9359,38.962,5832.0
2020-08-10 12:05:00,44.73,44.76,44.71,44.73,9013.0,38.962,38.9881,38.9446,38.962,9013.0
2020-08-10 12:10:00,44.75,44.76,44.74,44.74,5164.0,38.9794,38.9881,38.9707,38.9707,5164.0
2020-08-10 12:15:00,44.75,44.75,44.71,44.72,8521.0,38.9794,38.9794,38.9446,38.9533,8521.0
2020-08-10 12:20:00,44.73,44.75,44.7,44.72,7875.0,38.962,38.9794,38.9359,38.9533,7875.0
2020-08-10 12:25:00,44.73,44.74,44.69,44.69,5766.0,38.962,38.9707,38.9271,38.9271,5766.0
2020-08-10 12:30:00,44.7,44.7,44.67,44.68,6746.0,38.9359,38.9359,38.9097,38.9184,6746.0
2020-08-10 12:35:00,44.68,44.69,44.64,44.64,21534.0,38.9184,38.9271,38.8836,38.8836,21534.0
2020-08-10 12:40:00,44.65,44.65,44.59,44.61,6909.0,38.8923,38.8923,38.84,38.8575,6909.0
2020-08-10 12:45:00,44.61,44.61,44.55,44.58,7630.0,38.8575,38.8575,38.8052,38.8313,7630.0
2020-08-10 12:50:00,44.58,44.59,44.55,44.57,8513.0,38.8313,38.84,38.8052,38.8226,8513.0
2020-08-10 12:55:00,44.56,44.59,44.55,44.56,26330.0,38.8139,38.84,38.8052,38.8139,26330.0
2020-08-10 13:00:00,44.55,44.57,44.54,44.57,9345.0,38.8052,38.8226,38.7965,38.8226,9345.0
2020-08-10 13:05:00,44.56,44.57,44.51,44.51,13690.0,38.8139,38.8226,38.7704,38.7704,13690.0
2020-08-10 13:10:00,44.51,44.51,44.45,44.48,8607.0,38.7704,38.7704,38.7181,38.7442,8607.0
2020-08-10 13:15:00,44.49,44.5,44.45,44.48,14941.0,38.7529,38.7617,38.7181,38.7442,14941.0
2020-08-10 13:20:00,44.46,44.48,44.43,44.44,8744.0,38.7268,38.7442,38.7007,38.7094,8744.0
2020-08-10 13:25:00,44.43,44.44,44.39,44.43,15208.0,38.7007,38.7094,38.6658,38.7007,15208.0
2020-08-10 13:30:00,44.43,44.44,44.41,44.42,10815.0,38.7007,38.7094,38.6833,38.692,10815.0
2020-08-10 13:35:00,44.43,44.46,44.42,44.45,9585.0,38.7007,38.7268,38.692,38.7181,9585.0
2020-08-10 13:40:00,44.45,44.47,44.43,44.46,8930.0,38.7181,38.7355,38.7007,38.7268,8930.0
2020-08-10 13:45:00,44.46,44.52,44.45,44.52,12914.0,38.7268,38.7791,38.7181,38.7791,12914.0
2020-08-10 13:50:00,44.52,44.52,44.49,44.51,8616.0,38.7791,38.7791,38.7529,38.7704,8616.0
2020-08-10 13:55:00,44.51,44.52,44.48,44.52,6781.0,38.7704,38.7791,38.7442,38.7791,6781.0
2020-08-10 14:00:00,44.52,44.54,44.51,44.52,18782.0,38.7791,38.7965,38.7704,38.7791,18782.0
2020-08-10 14:05:00,44.52,44.54,44.49,44.54,12547.0,38.7791,38.7965,38.7529,38.7965,12547.0
2020-08-10 14:10:00,44.54,44.54,44.48,44.5,10949.0,38.7965,38.7965,38.7442,38.7617,10949.0
2020-08-10 14:15:00,44.49,44.52,44.48,44.51,14773.0,38.7529,38.7791,38.7442,38.7704,14773.0
2020-08-10 14:20:00,44.51,44.53,44.49,44.49,10357.0,38.7704,38.7878,38.7529,38.7529,10357.0
2020-08-10 14:25:00,44.49,44.5,44.47,44.5,14111.0,38.7529,38.7617,38.7355,38.7617,14111.0
2020-08-10 14:30:00,44.5,44.58,44.49,44.58,7497.0,38.7617,38.8313,38.7529,38.8313,7497.0
2020-08-10 14:35:00,44.57,44.58,44.55,44.57,15091.0,38.8226,38.8313,38.8052,38.8226,15091.0
2020-08-10 14:40:00,44.57,44.6,44.56,44.59,9041.0,38.8226,38.8488,38.8139,38.84,9041.0
2020-08-10 14:45:00,44.6,44.62,44.58,44.62,11517.0,38.8488,38.8662,38.8313,38.8662,11517.0
2020-08-10 14:50:00,44.63,44.63,44.6,44.61,9499.0,38.8749,38.8749,38.8488,38.8575,9499.0
2020-08-10 14:55:00,44.61,44.64,44.59,44.6,13472.0,38.8575,38.8836,38.84,38.8488,13472.0
2020-08-10 15:00:00,44.61,44.66,44.6,44.63,11357.0,38.8575,38.901,38.8488,38.8749,11357.0
2020-08-10 15:05:00,44.64,44.66,44.63,44.66,7889.0,38.8836,38.901,38.8749,38.901,7889.0
2020-08-10 15:10:00,44.66,44.66,44.61,44.63,9469.0,38.901,38.901,38.8575,38.8749,9469.0
2020-08-10 15:15:00,44.62,44.63,44.6,44.62,8647.0,38.8662,38.8749,38.8488,38.8662,8647.0
2020-08-10 15:20:00,44.63,44.65,44.61,44.62,18058.0,38.8749,38.8923,38.8575,38.8662,18058.0
2020-08-10 15:25:00,44.62,44.7,44.61,44.69,17501.0,38.8662,38.9359,38.8575,38.9271,17501.0
2020-08-10 15:30:00,44.69,44.72,44.66,44.72,26577.0,38.9271,38.9533,38.901,38.9533,26577.0
2020-08-10 15:35:00,44.71,44.72,44.66,44.66,15356.0,38.9446,38.9533,38.901,38.901,15356.0
2020-08-10 15:40:00,44.66,44.68,44.63,44.63,21482.0,38.901,38.9184,38.8749,38.8749,21482.0
2020-08-10 15:45:00,44.63,44.64,44.59,44.59,37180.0,38.8749,38.8836,38.84,38.84,37180.0
2020-08-10 15:50:00,44.59,44.6,44.54,44.57,60128.0,38.84,38.8488,38.7965,38.8226,60128.0
2020-08-10 15:55:00,44.58,44.58,44.49,44.49,230106.0,38.8313,38.8313,38.7529,38.7529,230106.0
2020-08-11 09:30:00,45.0,45.21,44.89,45.15,134173.0,39.1972,39.3801,39.1014,39.3278,134173.0
2020-08-11 09:35:00,45.14,45.2,44.88,44.92,37930.0,39.3191,39.3714,39.0926,39.1275,37930.0
2020-08-11 09:40:00,44.95,44.98,44.78,44.78,26265.0,39.1536,39.1798,39.0055,39.0055,26265.0
2020-08-11 09:45:00,44.78,44.83,44.7,44.72,26180.0,39.0055,39.0491,38.9359,38.9533,26180.0
2020-08-11 09:50:00,44.73,44.76,44.58,44.6,50698.0,38.962,38.9881,38.8313,38.8488,50698.0
2020-08-11 09:55:00,44.57,44.66,44.57,44.62,25389.0,38.8226,38.901,38.8226,38.8662,25389.0
2020-08-11 10:00:00,44.62,44.68,44.56,44.68,34586.0,38.8662,38.9184,38.8139,38.9184,34586.0
2020-08-11 10:05:00,44.68,44.68,44.5,44.5,12418.0,38.9184,38.9184,38.7617,38.7617,12418.0
2020-08-11 10:10:00,44.51,44.56,44.48,44.51,28842.0,38.7704,38.8139,38.7442,38.7704,28842.0
2020-08-11 10:15:00,44.51,44.62,44.49,44.62,16153.0,38.7704,38.8662,38.7529,38.8662,16153.0
2020-08-11 10:20:00,44.62,44.63,44.55,44.62,11417.0,38.8662,38.8749,38.8052,38.8662,11417.0
2020-08-11 10:25:00,44.62,44.66,44.59,44.66,11024.0,38.8662,38.901,38.84,38.901,11024.0
2020-08-11 10:30:00,44.65,44.67,44.62,44.64,9213.0,38.8923,38.9097,38.8662,38.8836,9213.0
2020-08-11 10:35:00,44.64,44.69,44.63,44.64,12408.0,38.8836,38.9271,38.8749,38.8836,12408.0
2020-08-11 10:40:00,44.64,44.71,44.64,44.64,7326.0,38.8836,38.9446,38.8836,38.8836,7326.0
2020-08-11 10:45:00,44.65,44.73,44.65,44.67,9874.0,38.8923,38.962,38.8923,38.9097,9874.0
2020-08-11 10:50:00,44.68,44.72,44.66,44.69,9947.0,38.9184,38.9533,38.901,38.9271,9947.0
2020-08-11 10:55:00,44.7,44.82,44.7,44.81,8965.0,38.9359,39.0404,38.9359,39.0317,8965.0
2020-08-11 11:00:00,44.81,44.83,44.75,44.79,21133.0,39.0317,39.0491,38.9794,39.0143,21133.0
2020-08-11 11:05:00,44.79,44.82,44.7,44.71,10843.0,39.0143,39.0404,38.9359,38.9446,10843.0
2020-08-11 11:10:00,44.7,44.72,44.63,44.64,15733.0,38.9359,38.9533,38.8749,38.8836,15733.0
2020-08-11 11:15:00,44.65,44.75,44.64,44.71,21622.0,38.8923,38.9794,38.8836,38.9446,21622.0
2020-08-11 11:20:00,44.69,44.7,44.64,44.67,9801.0,38.9271,38.9359,38.8836,38.9097,9801.0
2020-08-11 11:25:00,44.66,44.71,44.63,44.71,12764.0,38.901,38.9446,38.8749,38.9446,12764.0
2020-08-11 11:30:00,44.69,44.7,44.61,44.7,11569.0,38.9271,38.9359,38.8575,38.9359,11569.0
2020-08-11 11:35:00,44.69,44.69,44.64,44.64,9442.0,38.9271,38.9271,38.8836,38.8836,9442.0
2020-08-11 11:40:00,44.65,44.73,44.65,44.68,15152.0,38.8923,38.962,38.8923,38.9184,15152.0
2020-08-11 11:45:00,44.68,44.68,44.65,44.65,5666.0,38.9184,38.9184,38.8923,38.8923,5666.0
2020-08-11 11:50:00,44.64,44.67,44.64,44.66,6267.0,38.8836,38.9097,38.8836,38.901,6267.0
2020-08-11 11:55:00,44.66,44.68,44.65,44.65,4780.0,38.901,38.9184,38.8923,38.8923,4780.0
2020-08-11 12:00:00,44.66,44.66,44.57,44.59,12389.0,38.901,38.901,38.8226,38.84,12389.0
2020-08-11 12:05:00,44.59,44.62,44.58,44.6,9471.0,38.84,38.8662,38.8313,38.8488,9471.0
2020-08-11 12:10:00,44.6,44.64,44.6,44.6,5225.0,38.8488,38.8836,38.8488,38.8488,5225.0
2020-08-11 12:15:00,44.61,44.62,44.58,44.6,14968.0,38.8575,38.8662,38.8313,38.8488,14968.0
2020-08-11 12:20:00,44.6,44.62,44.58,44.6,9839.0,38.8488,38.8662,38.8313,38.8488,9839.0
2020-08-11 12:25:00,44.59,44.65,44.59,44.65,5710.0,38.84,38.8923,38.84,38.8923,5710.0
2020-08-11 12:30:00,44.64,44.66,44.63,44.65,5064.0,38.8836,38.901,38.8749,38.8923,5064.0
2020-08-11 12:35:00,44.65,44.65,44.58,44.59,34372.0,38.8923,38.8923,38.8313,38.84,34372.0
2020-08-11 12:40:00,44.59,44.59,44.54,44.57,11159.0,38.84,38.84,38.7965,38.8226,11159.0
2020-08-11 12:45:00,44.56,44.57,44.53,44.55,8921.0,38.8139,38.8226,38.7878,38.8052,8921.0
2020-08-11 12:50:00,44.55,44.58,44.53,44.57,14592.0,38.8052,38.8313,38.7878,38.8226,14592.0
2020-08-11 12:55:00,44.57,44.57,44.54,44.55,7804.0,38.8226,38.8226,38.7965,38.8052,7804.0
2020-08-11 13:00:00,44.56,44.58,44.55,44.57,6654.0,38.8139,38.8313,38.8052,38.8226,6654.0
2020-08-11 13:05:00,44.57,44.59,44.57,44.59,9286.0,38.8226,38.84,38.8226,38.84,9286.0
2020-08-11 13:10:00,44.59,44.66,44.58,44.66,6188.0,38.84,38.901,38.8313,38.901,6188.0
2020-08-11 13:15:00,44.66,44.71,44.66,44.7,4142.0,38.901,38.9446,38.901,38.9359,4142.0
2020-08-11 13:20:00,44.7,44.74,44.7,44.72,8308.0,38.9359,38.9707,38.9359,38.9533,8308.0
2020-08-11 13:25:00,44.73,44.79,44.73,44.77,5077.0,38.962,39.0143,38.962,38.9968,5077.0
2020-08-11 13:30:00,44.76,44.8,44.76,44.78,4197.0,38.9881,39.023,38.9881,39.0055,4197.0
2020-08-11 13:35:00,44.78,44.82,44.78,44.82,8847.0,39.0055,39.0404,39.0055,39.0404,8847.0
2020-08-11 13:40:00,44.82,44.87,44.82,44.86,9255.0,39.0404,39.0839,39.0404,39.0752,9255.0
2020-08-11 13:45:00,44.85,44.87,44.84,44.84,7753.0,39.0665,39.0839,39.0578,39.0578,7753.0
2020-08-11 13:50:00,44.85,44.87,44.84,44.87,8675.0,39.0665,39.0839,39.0578,39.0839,8675.0
2020-08-11 13:55:00,44.86,44.86,44.83,44.84,5759.0,39.0752,39.0752,39.0491,39.0578,5759.0
2020-08-11 14:00:00,44.84,44.87,44.79,44.79,16396.0,39.0578,39.0839,39.0143,39.0143,16396.0
2020-08-11 14:05:00,44.8,44.81,44.79,44.8,5891.0,39.023,39.0317,39.0143,39.023,5891.0
2020-08-11 14:10:00,44.8,44.81,44.79,44.79,10537.0,39.023,39.0317,39.0143,39.0143,10537.0
2020-08-11 14:15:00,44.79,44.81,44.77,44.79,10478.0,39.0143,39.0317,38.9968,39.0143,10478.0
2020-08-11 14:20:00,44.79,44.82,44.78,44.79,5051.0,39.0143,39.0404,39.0055,39.0143,5051.0
2020-08-11 14:25:00,44.79,44.79,44.74,44.74,8693.0,39.0143,39.0143,38.9707,38.9707,8693.0
2020-08-11 14:30:00,44.75,44.76,44.71,44.73,15395.0,38.9794,38.9881,38.9446,38.962,15395.0
2020-08-11 14:35:00,44.72,44.72,44.64,44.65,8994.0,38.9533,38.9533,38.8836,38.8923,8994.0
2020-08-11 14:40:00,44.65,44.68,44.61,44.67,15696.0,38.8923,38.9184,38.8575,38.9097,15696.0
2020-08-11 14:45:00,44.65,44.65,44.56,44.57,8070.0,38.8923,38.8923,38.8139,38.8226,8070.0
2020-08-11 14:50:00,44.57,44.64,44.56,44.64,7225.0,38.8226,38.8836,38.8139,38.8836,7225.0
2020-08-11 14:55:00,44.64,44.69,44.64,44.69,7060.0,38.8836,38.9271,38.8836,38.9271,7060.0
2020-08-11 15:00:00,44.68,44.68,44.64,44.64,7275.0,38.9184,38.9184,38.8836,38.8836,7275.0
2020-08-11 15:05:00,44.66,44.69,44.64,44.66,8449.0,38.901,38.9271,38.8836,38.901,8449.0
2020-08-11 15:10:00,44.66,44.72,44.62,44.64,23844.0,38.901,38.9533,38.8662,38.8836,23844.0
2020-08-11 15:15:00,44.63,44.64,44.43,44.44,15327.0,38.8749,38.8836,38.7007,38.7094,15327.0
2020-08-11 15:20:00,44.44,44.47,44.4,44.4,23712.0,38.7094,38.7355,38.6745,38.6745,23712.0
2020-08-11 15:25:00,44.4,44.53,44.4,44.52,13749.0,38.6745,38.7878,38.6745,38.7791,13749.0
2020-08-11 15:30:00,44.52,44.55,44.44,44.45,26421.0,38.7791,38.8052,38.7094,38.7181,26421.0
2020-08-11 15:35:00,44.45,44.54,44.45,44.49,20746.0,38.7181,38.7965,38.7181,38.7529,20746.0
2020-08-11 15:40:00,44.5,44.53,44.47,44.5,36063.0,38.7617,38.7878,38.7355,38.7617,36063.0
2020-08-11 15:45:00,44.5,44.5,44.42,44.48,34494.0,38.7617,38.7617,38.692,38.7442,34494.0
2020-08-11 15:50:00,44.48,44.48,44.31,44.37,66926.0,38.7442,38.7442,38.5962,38.6484,66926.0
2020-08-11 15:55:00,44.37,44.42,44.35,44.38,116390.0,38.6484,38.692,38.631,38.6571,116390.0
2020-08-12 09:30:00,44.83,44.88,44.53,44.65,82176.0,39.0491,39.0926,38.7878,38.8923,82176.0
2020-08-12 09:35:00,44.66,44.78,44.61,44.64,36316.0,38.901,39.0055,38.8575,38.8836,36316.0
2020-08-12 09:40:00,44.66,44.67,44.52,44.67,22479.0,38.901,38.9097,38.7791,38.9097,22479.0
2020-08-12 09:45:00,44.65,44.65,44.51,44.53,20803.0,38.8923,38.8923,38.7704,38.7878,20803.0
2020-08-12 09:50:00,44.52,44.54,44.41,44.42,22150.0,38.7791,38.7965,38.6833,38.692,22150.0
2020-08-12 09:55:00,44.42,44.55,44.37,44.49,16506.0,38.692,38.8052,38.6484,38.7529,16506.0
2020-08-12 10:00:00,44.5,44.62,44.46,44.62,10364.0,38.7617,38.8662,38.7268,38.8662,10364.0
2020-08-12 10:05:00,44.61,44.73,44.58,44.69,12913.0,38.8575,38.962,38.8313,38.9271,12913.0
2020-08-12 10:10:00,44.69,44.7,44.61,44.63,28262.0,38.9271,38.9359,38.8575,38.8749,28262.0
2020-08-12 10:15:00,44.64,44.69,44.63,44.66,21107.0,38.8836,38.9271,38.8749,38.901,21107.0
2020-08-12 10:20:00,44.66,44.79,44.66,44.77,22635.0,38.901,39.0143,38.901,38.9968,22635.0
2020-08-12 10:25:00,44.78,44.83,44.73,44.83,10826.0,39.0055,39.0491,38.962,39.0491,10826.0
2020-08-12 10:30:00,44.84,44.91,44.83,44.88,10430.0,39.0578,39.1188,39.0491,39.0926,10430.0
2020-08-12 10:35:00,44.89,44.89,44.81,44.81,9467.0,39.1014,39.1014,39.0317,39.0317,9467.0
2020-08-12 10:40:00,44.82,44.89,44.81,44.84,9552.0,39.0404,39.1014,39.0317,39.0578,9552.0
2020-08-12 10:45:00,44.82,44.82,44.72,44.72,15804.0,39.0404,39.0404,38.9533,38.9533,15804.0
2020-08-12 10:50:00,44.72,44.76,44.67,44.7,11000.0,38.9533,38.9881,38.9097,38.9359,11000.0
2020-08-12 10:55:00,44.69,44.77,44.68,44.75,5601.0,38.9271,38.9968,38.9184,38.9794,5601.0
2020-08-12 11:00:00,44.74,44.79,44.67,44.77,10458.0,38.9707,39.0143,38.9097,38.9968,10458.0
2020-08-12 11:05:00,44.76,44.77,44.64,44.65,4479.0,38.9881,38.9968,38.8836,38.8923,4479.0
2020-08-12 11:10:00,44.64,44.65,44.59,44.59,5801.0,38.8836,38.8923,38.84,38.84,5801.0
2020-08-12 11:15:00,44.6,44.63,44.58,44.62,6179.0,38.8488,38.8749,38.8313,38.8662,6179.0
2020-08-12 11:20:00,44.62,44.65,44.6,44.6,5951.0,38.8662,38.8923,38.8488,38.8488,5951.0
2020-08-12 11:25:00,44.61,44.65,44.6,44.63,6309.0,38.8575,38.8923,38.8488,38.8749,6309.0
2020-08-12 11:30:00,44.64,44.69,44.62,44.69,4011.0,38.8836,38.9271,38.8662,38.9271,4011.0
2020-08-12 11:35:00,44.69,44.69,44.6,44.6,15610.0,38.9271,38.9271,38.8488,38.8488,15610.0
2020-08-12 11:40:00,44.6,44.6,44.54,44.54,6512.0,38.8488,38.8488,38.7965,38.7965,6512.0
2020-08-12 11:45:00,44.53,44.58,44.53,44.53,8867.0,38.7878,38.8313,38.7878,38.7878,8867.0
2020-08-12 11:50:00,44.53,44.53,44.47,44.49,7904.0,38.7878,38.7878,38.7355,38.7529,7904.0
2020-08-12 11:55:00,44.5,44.54,44.49,44.53,9105.0,38.7617,38.7965,38.7529,38.7878,9105.0
2020-08-12 12:00:00,44.54,44.56,44.52,44.56,3875.0,38.7965,38.8139,38.7791,38.8139,3875.0
2020-08-12 12:05:00,44.56,44.57,44.51,44.51,3710.0,38.8139,38.8226,38.7704,38.7704,3710.0
2020-08-12 12:10:00,44.52,44.6,44.51,44.59,14763.0,38.7791,38.8488,38.7704,38.84,14763.0
2020-08-12 12:15:00,44.59,44.65,44.59,44.64,10928.0,38.84,38.8923,38.84,38.8836,10928.0
2020-08-12 12:20:00,44.64,44.64,44.59,44.61,4830.0,38.8836,38.8836,38.84,38.8575,4830.0
2020-08-12 12:25:00,44.61,44.64,44.6,44.62,3179.0,38.8575,38.8836,38.8488,38.8662,3179.0
2020-08-12 12:30:00,44.62,44.64,44.6,44.63,5950.0,38.8662,38.8836,38.8488,38.8749,5950.0
2020-08-12 12:35:00,44.62,44.62,44.59,44.6,4672.0,38.8662,38.8662,38.84,38.8488,4672.0
2020-08-12 12:40:00,44.61,44.64,44.6,44.63,5506.0,38.8575,38.8836,38.8488,38.8749,5506.0
2020-08-12 12:45:00,44.64,44.65,44.61,44.62,8315.0,38.8836,38.8923,38.8575,38.8662,8315.0
2020-08-12 12:50:00,44.61,44.61,44.58,44.59,7534.0,38.8575,38.8575,38.8313,38.84,7534.0
2020-08-12 12:55:00,44.6,44.6,44.54,44.54,3952.0,38.8488,38.8488,38.7965,38.7965,3952.0
2020-08-12 13:00:00,44.54,44.56,44.52,44.53,7511.0,38.7965,38.8139,38.7791,38.7878,7511.0
2020-08-12 13:05:00,44.53,44.54,44.49,44.5,3726.0,38.7878,38.7965,38.7529,38.7617,3726.0
2020-08-12 13:10:00,44.5,44.51,44.45,44.46,5963.0,38.7617,38.7704,38.7181,38.7268,5963.0
2020-08-12 13:15:00,44.46,44.47,44.43,44.43,3862.0,38.7268,38.7355,38.7007,38.7007,3862.0
2020-08-12 13:20:00,44.43,44.49,44.43,44.48,3468.0,38.7007,38.7529,38.7007,38.7442,3468.0
2020-08-12 13:25:00,44.48,44.52,44.48,44.49,8788.0,38.7442,38.7791,38.7442,38.7529,8788.0
2020-08-12 13:30:00,44.49,44.51,44.46,44.47,7240.0,38.7529,38.7704,38.7268,38.7355,7240.0
2020-08-12 13:35:00,44.46,44.5,44.46,44.5,3104.0,38.7268,38.7617,38.7268,38.7617,3104.0
2020-08-12 13:40:00,44.51,44.51,44.48,44.49,2255.0,38.7704,38.7704,38.7442,38.7529,2255.0
2020-08-12 13:45:00,44.5,44.52,44.48,44.5,4149.0,38.7617,38.7791,38.7442,38.7617,4149.0
2020-08-12 13:50:00,44.51,44.54,44.51,44.53,3668.0,38.7704,38.7965,38.7704,38.7878,3668.0
2020-08-12 13:55:00,44.54,44.54,44.52,44.54,5537.0,38.7965,38.7965,38.7791,38.7965,5537.0
2020-08-12 14:00:00,44.55,44.55,44.51,44.54,5548.0,38.8052,38.8052,38.7704,38.7965,5548.0
2020-08-12 14:05:00,44.52,44.52,44.48,44.48,4160.0,38.7791,38.7791,38.7442,38.7442,4160.0
2020-08-12 14:10:00,44.48,44.51,44.48,44.5,5782.0,38.7442,38.7704,38.7442,38.7617,5782.0
2020-08-12 14:15:00,44.51,44.51,44.49,44.51,2875.0,38.7704,38.7704,38.7529,38.7704,2875.0
2020-08-12 14:20:00,44.51,44.57,44.5,44.57,5712.0,38.7704,38.8226,38.7617,38.8226,5712.0
2020-08-12 14:25:00,44.57,44.58,44.54,44.55,8108.0,38.8226,38.8313,38.7965,38.8052,8108.0
2020-08-12 14:30:00,44.55,44.57,44.54,44.57,38603.0,38.8052,38.8226,38.7965,38.8226,38603.0
2020-08-12 14:35:00,44.57,44.6,44.57,44.57,71135.0,38.8226,38.8488,38.8226,38.8226,71135.0
2020-08-12 14:40:00,44.57,44.6,44.56,44.58,10031.0,38.8226,38.8488,38.8139,38.8313,10031.0
2020-08-12 14:45:00,44.58,44.59,44.56,44.59,10883.0,38.8313,38.84,38.8139,38.84,10883.0
2020-08-12 14:50:00,44.59,44.62,44.58,44.61,8132.0,38.84,38.8662,38.8313,38.8575,8132.0
2020-08-12 14:55:00,44.61,44.66,44.6,44.61,10146.0,38.8575,38.901,38.8488,38.8575,10146.0
2020-08-12 15:00:00,44.61,44.62,44.59,44.62,4714.0,38.8575,38.8662,38.84,38.8662,4714.0
2020-08-12 15:05:00,44.63,44.65,44.6,44.6,10310.0,38.8749,38.8923,38.8488,38.8488,10310.0
2020-08-12 15:10:00,44.6,44.6,44.54,44.56,23944.0,38.8488,38.8488,38.7965,38.8139,23944.0
2020-08-12 15:15:00,44.55,44.59,44.55,44.55,11927.0,38.8052,38.84,38.8052,38.8052,11927.0
2020-08-12 15:20:00,44.55,44.6,44.55,44.59,8027.0,38.8052,38.8488,38.8052,38.84,8027.0
2020-08-12 15:25:00,44.58,44.66,44.58,44.61,20135.0,38.8313,38.901,38.8313,38.8575,20135.0
2020-08-12 15:30:00,44.61,44.61,44.55,44.61,12677.0,38.8575,38.8575,38.8052,38.8575,12677.0
2020-08-12 15:35:00,44.6,44.6,44.55,44.57,18920.0,38.8488,38.8488,38.8052,38.8226,18920.0
2020-08-12 15:40:00,44.57,44.59,44.52,44.53,25342.0,38.8226,38.84,38.7791,38.7878,25342.0
2020-08-12 15:45:00,44.53,44.53,44.48,44.49,35087.0,38.7878,38.7878,38.7442,38.7529,35087.0
2020-08-12 15:50:00,44.5,44.51,44.42,44.44,65396.0,38.7617,38.7704,38.692,38.7094,65396.0
2020-08-12 15:55:00,44.44,44.5,44.41,44.44,203198.0,38.7094,38.7617,38.6833,38.7094,203198.0
2020-08-13 09:30:00,44.52,44.52,44.2,44.26,89857.0,38.7791,38.7791,38.5003,38.5526,89857.0
2020-08-13 09:35:00,44.26,44.4,44.23,44.23,30675.0,38.5526,38.6745,38.5265,38.5265,30675.0
2020-08-13 09:40:00,44.18,44.38,44.16,44.34,14771.0,38.4829,38.6571,38.4655,38.6223,14771.0
2020-08-13 09:45:00,44.32,44.47,44.3,44.47,32553.0,38.6049,38.7355,38.5874,38.7355,32553.0
2020-08-13 09:50:00,44.47,44.53,44.4,44.49,21775.0,38.7355,38.7878,38.6745,38.7529,21775.0
2020-08-13 09:55:00,44.5,44.54,44.37,44.38,36996.0,38.7617,38.7965,38.6484,38.6571,36996.0
2020-08-13 10:00:00,44.36,44.44,44.34,44.43,25334.0,38.6397,38.7094,38.6223,38.7007,25334.0
2020-08-13 10:05:00,44.41,44.52,44.39,44.49,13735.0,38.6833,38.7791,38.6658,38.7529,13735.0
2020-08-13 10:10:00,44.48,44.5,44.43,44.43,26609.0,38.7442,38.7617,38.7007,38.7007,26609.0
2020-08-13 10:15:00,44.45,44.64,44.45,44.55,26720.0,38.7181,38.8836,38.7181,38.8052,26720.0
2020-08-13 10:20:00,44.54,44.54,44.42,44.47,26399.0,38.7965,38.7965,38.692,38.7355,26399.0
2020-08-13 10:25:00,44.48,44.59,44.48,44.5,11691.0,38.7442,38.84,38.7442,38.7617,11691.0
2020-08-13 10:30:00,44.48,44.52,44.43,44.46,15638.0,38.7442,38.7791,38.7007,38.7268,15638.0
2020-08-13 10:35:00,44.46,44.47,44.36,44.39,25665.0,38.7268,38.7355,38.6397,38.6658,25665.0
2020-08-13 10:40:00,44.4,44.42,44.37,44.39,13087.0,38.6745,38.692,38.6484,38.6658,13087.0
2020-08-13 10:45:00,44.4,44.43,44.36,44.43,22007.0,38.6745,38.7007,38.6397,38.7007,22007.0
2020-08-13 10:50:00,44.42,44.57,44.41,44.57,17139.0,38.692,38.8226,38.6833,38.8226,17139.0
2020-08-13 10:55:00,44.57,44.58,44.52,44.52,18672.0,38.8226,38.8313,38.7791,38.7791,18672.0
2020-08-13 11:00:00,44.52,44.54,44.49,44.51,11124.0,38.7791,38.7965,38.7529,38.7704,11124.0
2020-08-13 11:05:00,44.51,44.59,44.51,44.55,16212.0,38.7704,38.84,38.7704,38.8052,16212.0
2020-08-13 11:10:00,44.55,44.62,44.54,44.59,22808.0,38.8052,38.8662,38.7965,38.84,22808.0
2020-08-13 11:15:00,44.61,44.69,44.6,44.65,20306.0,38.8575,38.9271,38.8488,38.8923,20306.0
2020-08-13 11:20:00,44.66,44.72,44.65,44.7,14447.0,38.901,38.9533,38.8923,38.9359,14447.0
2020-08-13 11:25:00,44.71,44.76,44.7,44.71,11793.0,38.9446,38.9881,38.9359,38.9446,11793.0
2020-08-13 11:30:00,44.71,44.74,44.67,44.67,13971.0,38.9446,38.9707,38.9097,38.9097,13971.0
2020-08-13 11:35:00,44.68,44.7,44.67,44.67,11061.0,38.9184,38.9359,38.9097,38.9097,11061.0
2020-08-13 11:40:00,44.67,44.7,44.67,44.68,10124.0,38.9097,38.9359,38.9097,38.9184,10124.0
2020-08-13 11:45:00,44.68,44.69,44.67,44.68,5937.0,38.9184,38.9271,38.9097,38.9184,5937.0
2020-08-13 11:50:00,44.68,44.74,44.67,44.72,14805.0,38.9184,38.9707,38.9097,38.9533,14805.0
2020-08-13 11:55:00,44.72,44.72,44.63,44.64,13687.0,38.9533,38.9533,38.8749,38.8836,13687.0
2020-08-13 12:00:00,44.63,44.66,44.62,44.64,16773.0,38.8749,38.901,38.8662,38.8836,16773.0
2020-08-13 12:05:00,44.64,44.7,44.64,44.68,21793.0,38.8836,38.9359,38.8836,38.9184,21793.0
2020-08-13 12:10:00,44.69,44.69,44.64,44.65,8736.0,38.9271,38.9271,38.8836,38.8923,8736.0
2020-08-13 12:15:00,44.65,44.69,44.65,44.69,11336.0,38.8923,38.9271,38.8923,38.9271,11336.0
2020-08-13 12:20:00,44.69,44.71,44.67,44.7,10339.0,38.9271,38.9446,38.9097,38.9359,10339.0
2020-08-13 12:25:00,44.7,44.72,44.68,44.72,8936.0,38.9359,38.9533,38.9184,38.9533,8936.0
2020-08-13 12:30:00,44.72,44.72,44.69,44.69,10441.0,38.9533,38.9533,38.9271,38.9271,10441.0
2020-08-13 12:35:00,44.68,44.74,44.67,44.72,16285.0,38.9184,38.9707,38.9097,38.9533,16285.0
2020-08-13 12:40:00,44.71,44.72,44.69,44.69,9958.0,38.9446,38.9533,38.9271,38.9271,9958.0
2020-08-13 12:45:00,44.7,44.76,44.69,44.76,6495.0,38.9359,38.9881,38.9271,38.9881,6495.0
2020-08-13 12:50:00,44.76,44.81,44.75,44.81,12177.0,38.9881,39.0317,38.9794,39.0317,12177.0
2020-08-13 12:55:00,44.81,44.83,44.79,44.8,9522.0,39.0317,39.0491,39.0143,39.023,9522.0
2020-08-13 13:00:00,44.8,44.82,44.77,44.78,10254.0,39.023,39.0404,38.9968,39.0055,10254.0
2020-08-13 13:05:00,44.78,44.81,44.77,44.8,9983.0,39.0055,39.0317,38.9968,39.023,9983.0
2020-08-13 13:10:00,44.8,44.85,44.79,44.85,6601.0,39.023,39.0665,39.0143,39.0665,6601.0
2020-08-13 13:15:00,44.84,44.89,44.84,44.85,21769.0,39.0578,39.1014,39.0578,39.0665,21769.0
2020-08-13 13:20:00,44.86,44.87,44.82,44.83,11326.0,39.0752,39.0839,39.0404,39.0491,11326.0
2020-08-13 13:25:00,44.83,44.84,44.8,44.8,18030.0,39.0491,39.0578,39.023,39.023,18030.0
2020-08-13 13:30:00,44.8,44.81,44.62,44.65,30488.0,39.023,39.0317,38.8662,38.8923,30488.0
2020-08-13 13:35:00,44.66,44.72,44.65,44.69,18080.0,38.901,38.9533,38.8923,38.9271,18080.0
2020-08-13 13:40:00,44.68,44.7,44.65,44.66,18551.0,38.9184,38.9359,38.8923,38.901,18551.0
2020-08-13 13:45:00,44.66,44.69,44.66,44.69,10248.0,38.901,38.9271,38.901,38.9271,10248.0
2020-08-13 13:50:00,44.68,44.7,44.66,44.67,8270.0,38.9184,38.9359,38.901,38.9097,8270.0
2020-08-13 13:55:00,44.66,44.69,44.6,44.6,23320.0,38.901,38.9271,38.8488,38.8488,23320.0
2020-08-13 14:00:00,44.61,44.64,44.58,44.63,10921.0,38.8575,38.8836,38.8313,38.8749,10921.0
2020-08-13 14:05:00,44.62,44.65,44.59,44.61,16146.0,38.8662,38.8923,38.84,38.8575,16146.0
2020-08-13 14:10:00,44.61,44.62,44.59,44.61,8438.0,38.8575,38.8662,38.84,38.8575,8438.0
2020-08-13 14:15:00,44.61,44.63,44.56,44.57,13773.0,38.8575,38.8749,38.8139,38.8226,13773.0
2020-08-13 14:20:00,44.57,44.57,44.53,44.57,15932.0,38.8226,38.8226,38.7878,38.8226,15932.0
2020-08-13 14:25:00,44.57,44.6,44.56,44.58,13458.0,38.8226,38.8488,38.8139,38.8313,13458.0
2020-08-13 14:30:00,44.57,44.59,44.45,44.46,26087.0,38.8226,38.84,38.7181,38.7268,26087.0
2020-08-13 14:35:00,44.46,44.48,44.43,44.46,11452.0,38.7268,38.7442,38.7007,38.7268,11452.0
2020-08-13 14:40:00,44.46,44.49,44.43,44.44,13548.0,38.7268,38.7529,38.7007,38.7094,13548.0
2020-08-13 14:45:00,44.45,44.55,44.45,44.5,47316.0,38.7181,38.8052,38.7181,38.7617,47316.0
2020-08-13 14:50:00,44.49,44.49,44.36,44.42,28154.0,38.7529,38.7529,38.6397,38.692,28154.0
2020-08-13 14:55:00,44.41,44.5,44.38,44.41,60287.0,38.6833,38.7617,38.6571,38.6833,60287.0
2020-08-13 15:00:00,44.41,44.44,44.36,44.41,14696.0,38.6833,38.7094,38.6397,38.6833,14696.0
2020-08-13 15:05:00,44.41,44.46,44.38,44.4,39395.0,38.6833,38.7268,38.6571,38.6745,39395.0
2020-08-13 15:10:00,44.4,44.43,44.38,44.42,12912.0,38.6745,38.7007,38.6571,38.692,12912.0
2020-08-13 15:15:00,44.42,44.47,44.41,44.47,17509.0,38.692,38.7355,38.6833,38.7355,17509.0
2020-08-13 15:20:00,44.47,44.52,44.46,44.51,17486.0,38.7355,38.7791,38.7268,38.7704,17486.0
2020-08-13 15:25:00,44.51,44.54,44.5,44.52,14510.0,38.7704,38.7965,38.7617,38.7791,14510.0
2020-08-13 15:30:00,44.52,44.53,44.49,44.5,18501.0,38.7791,38.7878,38.7529,38.7617,18501.0
2020-08-13 15:35:00,44.49,44.53,44.45,44.46,49646.0,38.7529,38.7878,38.7181,38.7268,49646.0
2020-08-13 15:40:00,44.45,44.47,44.42,44.46,17296.0,38.7181,38.7355,38.692,38.7268,17296.0
2020-08-13 15:45:00,44.45,44.46,44.36,44.37,42626.0,38.7181,38.7268,38.6397,38.6484,42626.0
2020-08-13 15:50:00,44.36,44.44,44.36,44.4,59598.0,38.6397,38.7094,38.6397,38.6745,59598.0
2020-08-13 15:55:00,44.4,44.47,44.39,44.42,142989.0,38.6745,38.7355,38.6658,38.692,142989.0
2020-08-14 09:30:00,44.19,44.24,44.06,44.22,56212.0,38.4916,38.5352,38.3784,38.5178,56212.0
2020-08-14 09:35:00,44.23,44.4,44.23,44.3,20585.0,38.5265,38.6745,38.5265,38.5874,20585.0
2020-08-14 09:40:00,44.29,44.36,44.28,44.36,11414.0,38.5787,38.6397,38.57,38.6397,11414.0
2020-08-14 09:45:00,44.4,44.51,44.4,44.51,18257.0,38.6745,38.7704,38.6745,38.7704,18257.0
2020-08-14 09:50:00,44.51,44.61,44.5,44.55,20494.0,38.7704,38.8575,38.7617,38.8052,20494.0
2020-08-14 09:55:00,44.56,44.58,44.48,44.53,24359.0,38.8139,38.8313,38.7442,38.7878,24359.0
2020-08-14 10:00:00,44.53,44.67,44.53,44.61,22166.0,38.7878,38.9097,38.7878,38.8575,22166.0
2020-08-14 10:05:00,44.62,44.72,44.61,44.71,15684.0,38.8662,38.9533,38.8575,38.9446,15684.0
2020-08-14 10:10:00,44.72,44.72,44.63,44.67,19030.0,38.9533,38.9533,38.8749,38.9097,19030.0
2020-08-14 10:15:00,44.66,44.7,44.61,44.68,12465.0,38.901,38.9359,38.8575,38.9184,12465.0
2020-08-14 10:20:00,44.69,44.69,44.64,44.67,14193.0,38.9271,38.9271,38.8836,38.9097,14193.0
2020-08-14 10:25:00,44.68,44.68,44.61,44.64,5878.0,38.9184,38.9184,38.8575,38.8836,5878.0
2020-08-14 10:30:00,44.66,44.7,44.6,44.62,8156.0,38.901,38.9359,38.8488,38.8662,8156.0
2020-08-14 10:35:00,44.62,44.68,44.62,44.66,6625.0,38.8662,38.9184,38.8662,38.901,6625.0
2020-08-14 10:40:00,44.66,44.66,44.6,44.6,7745.0,38.901,38.901,38.8488,38.8488,7745.0
2020-08-14 10:45:00,44.61,44.64,44.6,44.61,5893.0,38.8575,38.8836,38.8488,38.8575,5893.0
2020-08-14 10:50:00,44.61,44.62,44.57,44.6,7886.0,38.8575,38.8662,38.8226,38.8488,7886.0
2020-08-14 10:55:00,44.6,44.61,44.57,44.57,3779.0,38.8488,38.8575,38.8226,38.8226,3779.0
2020-08-14 11:00:00,44.57,44.58,44.52,44.52,9249.0,38.8226,38.8313,38.7791,38.7791,9249.0
2020-08-14 11:05:00,44.53,44.57,44.52,44.55,6200.0,38.7878,38.8226,38.7791,38.8052,6200.0
2020-08-14 11:10:00,44.55,44.55,44.49,44.49,7714.0,38.8052,38.8052,38.7529,38.7529,7714.0
2020-08-14 11:15:00,44.5,44.58,44.49,44.55,8959.0,38.7617,38.8313,38.7529,38.8052,8959.0
2020-08-14 11:20:00,44.56,44.59,44.55,44.58,10423.0,38.8139,38.84,38.8052,38.8313,10423.0
2020-08-14 11:25:00,44.58,44.58,44.54,44.55,2816.0,38.8313,38.8313,38.7965,38.8052,2816.0
2020-08-14 11:30:00,44.55,44.56,44.5,44.5,8449.0,38.8052,38.8139,38.7617,38.7617,8449.0
2020-08-14 11:35:00,44.49,44.51,44.46,44.49,4700.0,38.7529,38.7704,38.7268,38.7529,4700.0
2020-08-14 11:40:00,44.5,44.5,44.47,44.49,3132.0,38.7617,38.7617,38.7355,38.7529,3132.0
2020-08-14 11:45:00,44.48,44.51,44.46,44.5,7581.0,38.7442,38.7704,38.7268,38.7617,7581.0
2020-08-14 11:50:00,44.5,44.51,44.49,44.5,6421.0,38.7617,38.7704,38.7529,38.7617,6421.0
2020-08-14 11:55:00,44.5,44.54,44.49,44.53,5669.0,38.7617,38.7965,38.7529,38.7878,5669.0
2020-08-14 12:00:00,44.54,44.54,44.48,44.49,7364.0,38.7965,38.7965,38.7442,38.7529,7364.0
2020-08-14 12:05:00,44.5,44.52,44.49,44.52,5459.0,38.7617,38.7791,38.7529,38.7791,5459.0
2020-08-14 12:10:00,44.52,44.56,44.51,44.56,5857.0,38.7791,38.8139,38.7704,38.8139,5857.0
2020-08-14 12:15:00,44.57,44.59,44.55,44.56,17574.0,38.8226,38.84,38.8052,38.8139,17574.0
2020-08-14 12:20:00,44.56,44.58,44.49,44.54,10092.0,38.8139,38.8313,38.7529,38.7965,10092.0
2020-08-14 12:25:00,44.53,44.56,44.51,44.55,14315.0,38.7878,38.8139,38.7704,38.8052,14315.0
2020-08-14 12:30:00,44.55,44.6,44.55,44.58,5054.0,38.8052,38.8488,38.8052,38.8313,5054.0
2020-08-14 12:35:00,44.59,44.63,44.58,44.59,12163.0,38.84,38.8749,38.8313,38.84,12163.0
2020-08-14 12:40:00,44.59,44.61,44.56,44.59,11274.0,38.84,38.8575,38.8139,38.84,11274.0
2020-08-14 12:45:00,44.58,44.6,44.53,44.53,17661.0,38.8313,38.8488,38.7878,38.7878,17661.0
2020-08-14 12:50:00,44.54,44.54,44.47,44.47,4274.0,38.7965,38.7965,38.7355,38.7355,4274.0
2020-08-14 12:55:00,44.46,44.46,44.4,44.43,12118.0,38.7268,38.7268,38.6745,38.7007,12118.0
2020-08-14 13:00:00,44.42,44.42,44.38,44.38,9709.0,38.692,38.692,38.6571,38.6571,9709.0
2020-08-14 13:05:00,44.38,44.41,44.37,44.41,11036.0,38.6571,38.6833,38.6484,38.6833,11036.0
2020-08-14 13:10:00,44.41,44.41,44.31,44.34,18087.0,38.6833,38.6833,38.5962,38.6223,18087.0
2020-08-14 13:15:00,44.33,44.33,44.3,44.31,5677.0,38.6136,38.6136,38.5874,38.5962,5677.0
2020-08-14 13:20:00,44.32,44.39,44.31,44.38,13576.0,38.6049,38.6658,38.5962,38.6571,13576.0
2020-08-14 13:25:00,44.38,44.38,44.36,44.37,6965.0,38.6571,38.6571,38.6397,38.6484,6965.0
2020-08-14 13:30:00,44.37,44.42,44.36,44.42,11835.0,38.6484,38.692,38.6397,38.692,11835.0
2020-08-14 13:35:00,44.43,44.43,44.4,44.42,7924.0,38.7007,38.7007,38.6745,38.692,7924.0
2020-08-14 13:40:00,44.41,44.42,44.4,44.42,13810.0,38.6833,38.692,38.6745,38.692,13810.0
2020-08-14 13:45:00,44.43,44.47,44.42,44.45,9995.0,38.7007,38.7355,38.692,38.7181,9995.0
2020-08-14 13:50:00,44.46,44.48,44.44,44.46,7356.0,38.7268,38.7442,38.7094,38.7268,7356.0
2020-08-14 13:55:00,44.47,44.5,44.46,44.49,5746.0,38.7355,38.7617,38.7268,38.7529,5746.0
2020-08-14 14:00:00,44.48,44.5,44.45,44.49,15498.0,38.7442,38.7617,38.7181,38.7529,15498.0
2020-08-14 14:05:00,44.48,44.52,44.48,44.52,8148.0,38.7442,38.7791,38.7442,38.7791,8148.0
2020-08-14 14:10:00,44.52,44.55,44.51,44.55,4333.0,38.7791,38.8052,38.7704,38.8052,4333.0
2020-08-14 14:15:00,44.55,44.57,44.54,44.57,4085.0,38.8052,38.8226,38.7965,38.8226,4085.0
2020-08-14 14:20:00,44.57,44.63,44.56,44.62,5087.0,38.8226,38.8749,38.8139,38.8662,5087.0
2020-08-14 14:25:00,44.63,44.63,44.55,44.59,9956.0,38.8749,38.8749,38.8052,38.84,9956.0
2020-08-14 14:30:00,44.59,44.64,44.58,44.58,12478.0,38.84,38.8836,38.8313,38.8313,12478.0
2020-08-14 14:35:00,44.59,44.59,44.56,44.57,5962.0,38.84,38.84,38.8139,38.8226,5962.0
2020-08-14 14:40:00,44.56,44.57,44.52,44.53,7293.0,38.8139,38.8226,38.7791,38.7878,7293.0
2020-08-14 14:45:00,44.53,44.54,44.5,44.53,6740.0,38.7878,38.7965,38.7617,38.7878,6740.0
2020-08-14 14:50:00,44.53,44.56,44.52,44.52,12717.0,38.7878,38.8139,38.7791,38.7791,12717.0
2020-08-14 14:55:00,44.53,44.54,44.52,44.52,4955.0,38.7878,38.7965,38.7791,38.7791,4955.0
2020-08-14 15:00:00,44.53,44.55,44.51,44.52,8913.0,38.7878,38.8052,38.7704,38.7791,8913.0
2020-08-14 15:05:00,44.52,44.54,44.49,44.5,15101.0,38.7791,38.7965,38.7529,38.7617,15101.0
2020-08-14 15:10:00,44.5,44.52,44.47,44.47,6740.0,38.7617,38.7791,38.7355,38.7355,6740.0
2020-08-14 15:15:00,44.47,44.51,44.47,44.49,6935.0,38.7355,38.7704,38.7355,38.7529,6935.0
2020-08-14 15:20:00,44.5,44.5,44.47,44.48,5383.0,38.7617,38.7617,38.7355,38.7442,5383.0
2020-08-14 15:25:00,44.47,44.51,44.46,44.51,6937.0,38.7355,38.7704,38.7268,38.7704,6937.0
2020-08-14 15:30:00,44.5,44.51,44.48,44.49,14644.0,38.7617,38.7704,38.7442,38.7529,14644.0
2020-08-14 15:35:00,44.49,44.49,44.45,44.46,11133.0,38.7529,38.7529,38.7181,38.7268,11133.0
2020-08-14 15:40:00,44.46,44.52,44.44,44.52,15564.0,38.7268,38.7791,38.7094,38.7791,15564.0
2020-08-14 15:45:00,44.51,44.53,44.46,44.46,33607.0,38.7704,38.7878,38.7268,38.7268,33607.0
2020-08-14 15:50:00,44.47,44.54,44.47,44.53,37544.0,38.7355,38.7965,38.7355,38.7878,37544.0
2020-08-14 15:55:00,44.53,44.6,44.52,44.6,130961.0,38.7878,38.8488,38.7791,38.8488,130961.0
2020-08-17 09:30:00,44.53,44.58,44.44,44.55,46332.0,38.7878,38.8313,38.7094,38.8052,46332.0
2020-08-17 09:35:00,44.58,44.64,44.53,44.58,22380.0,38.8313,38.8836,38.7878,38.8313,22380.0
2020-08-17 09:40:00,44.6,44.6,44.49,44.54,24538.0,38.8488,38.8488,38.7529,38.7965,24538.0
2020-08-17 09:45:00,44.55,44.57,44.47,44.57,19906.0,38.8052,38.8226,38.7355,38.8226,19906.0
2020-08-17 09:50:00,44.56,44.58,44.47,44.52,21970.0,38.8139,38.8313,38.7355,38.7791,21970.0
2020-08-17 09:55:00,44.52,44.52,44.46,44.46,5693.0,38.7791,38.7791,38.7268,38.7268,5693.0
2020-08-17 10:00:00,44.47,44.48,44.33,44.35,33666.0,38.7355,38.7442,38.6136,38.631,33666.0
2020-08-17 10:05:00,44.33,44.36,44.3,44.35,13197.0,38.6136,38.6397,38.5874,38.631,13197.0
2020-08-17 10:10:00,44.35,44.48,44.34,44.48,10362.0,38.631,38.7442,38.6223,38.7442,10362.0
2020-08-17 10:15:00,44.49,44.52,44.46,44.52,16984.0,38.7529,38.7791,38.7268,38.7791,16984.0
2020-08-17 10:20:00,44.54,44.56,44.51,44.54,12302.0,38.7965,38.8139,38.7704,38.7965,12302.0
2020-08-17 10:25:00,44.56,44.69,44.55,44.65,21495.0,38.8139,38.9271,38.8052,38.8923,21495.0
2020-08-17 10:30:00,44.64,44.67,44.63,44.66,7601.0,38.8836,38.9097,38.8749,38.901,7601.0
2020-08-17 10:35:00,44.66,44.69,44.65,44.65,9767.0,38.901,38.9271,38.8923,38.8923,9767.0
2020-08-17 10:40:00,44.65,44.69,44.65,44.66,10447.0,38.8923,38.9271,38.8923,38.901,10447.0
2020-08-17 10:45:00,44.67,44.74,44.67,44.7,11870.0,38.9097,38.9707,38.9097,38.9359,11870.0
2020-08-17 10:50:00,44.71,44.74,44.69,44.73,4367.0,38.9446,38.9707,38.9271,38.962,4367.0
2020-08-17 10:55:00,44.74,44.75,44.71,44.74,4277.0,38.9707,38.9794,38.9446,38.9707,4277.0
2020-08-17 11:00:00,44.74,44.77,44.71,44.71,11799.0,38.9707,38.9968,38.9446,38.9446,11799.0
2020-08-17 11:05:00,44.71,44.72,44.69,44.7,6824.0,38.9446,38.9533,38.9271,38.9359,6824.0
2020-08-17 11:10:00,44.7,44.72,44.7,44.72,10138.0,38.9359,38.9533,38.9359,38.9533,10138.0
2020-08-17 11:15:00,44.73,44.73,44.69,44.7,8689.0,38.962,38.962,38.9271,38.9359,8689.0
2020-08-17 11:20:00,44.7,44.76,44.7,44.73,5397.0,38.9359,38.9881,38.9359,38.962,5397.0
2020-08-17 11:25:00,44.73,44.78,44.73,44.76,6272.0,38.962,39.0055,38.962,38.9881,6272.0
2020-08-17 11:30:00,44.76,44.76,44.73,44.75,3966.0,38.9881,38.9881,38.962,38.9794,3966.0
2020-08-17 11:35:00,44.74,44.76,44.72,44.74,6169.0,38.9707,38.9881,38.9533,38.9707,6169.0
2020-08-17 11:40:00,44.72,44.76,44.72,44.74,7865.0,38.9533,38.9881,38.9533,38.9707,7865.0
2020-08-17 11:45:00,44.73,44.74,44.68,44.68,7892.0,38.962,38.9707,38.9184,38.9184,7892.0
2020-08-17 11:50:00,44.69,44.7,44.66,44.7,4666.0,38.9271,38.9359,38.901,38.9359,4666.0
2020-08-17 11:55:00,44.7,44.71,44.66,44.7,6314.0,38.9359,38.9446,38.901,38.9359,6314.0
2020-08-17 12:00:00,44.7,44.71,44.67,44.67,3468.0,38.9359,38.9446,38.9097,38.9097,3468.0
2020-08-17 12:05:00,44.66,44.68,44.66,44.67,2750.0,38.901,38.9184,38.901,38.9097,2750.0
2020-08-17 12:10:00,44.68,44.68,44.65,44.67,4859.0,38.9184,38.9184,38.8923,38.9097,4859.0
2020-08-17 12:15:00,44.67,44.67,44.65,44.67,1700.0,38.9097,38.9097,38.8923,38.9097,1700.0
2020-08-17 12:20:00,44.66,44.66,44.64,44.65,2268.0,38.901,38.901,38.8836,38.8923,2268.0
2020-08-17 12:25:00,44.64,44.66,44.63,44.65,5386.0,38.8836,38.901,38.8749,38.8923,5386.0
2020-08-17 12:30:00,44.66,44.68,44.65,44.67,2265.0,38.901,38.9184,38.8923,38.9097,2265.0
2020-08-17 12:35:00,44.67,44.68,44.65,44.68,2300.0,38.9097,38.9184,38.8923,38.9184,2300.0
2020-08-17 12:40:00,44.68,44.68,44.65,44.66,4859.0,38.9184,38.9184,38.8923,38.901,4859.0
2020-08-17 12:45:00,44.65,44.65,44.61,44.62,7978.0,38.8923,38.8923,38.8575,38.8662,7978.0
2020-08-17 12:50:00,44.62,44.62,44.6,44.6,5809.0,38.8662,38.8662,38.8488,38.8488,5809.0
2020-08-17 12:55:00,44.6,44.61,44.58,44.59,5714.0,38.8488,38.8575,38.8313,38.84,5714.0
2020-08-17 13:00:00,44.58,44.59,44.55,44.56,4041.0,38.8313,38.84,38.8052,38.8139,4041.0
2020-08-17 13:05:00,44.56,44.58,44.56,44.56,8154.0,38.8139,38.8313,38.8139,38.8139,8154.0
2020-08-17 13:10:00,44.55,44.57,44.55,44.57,8612.0,38.8052,38.8226,38.8052,38.8226,8612.0
2020-08-17 13:15:00,44.57,44.58,44.55,44.57,5580.0,38.8226,38.8313,38.8052,38.8226,5580.0
2020-08-17 13:20:00,44.57,44.6,44.56,44.59,2323.0,38.8226,38.8488,38.8139,38.84,2323.0
2020-08-17 13:25:00,44.61,44.62,44.59,44.59,7134.0,38.8575,38.8662,38.84,38.84,7134.0
2020-08-17 13:30:00,44.59,44.6,44.58,44.59,5415.0,38.84,38.8488,38.8313,38.84,5415.0
2020-08-17 13:35:00,44.59,44.59,44.57,44.58,8605.0,38.84,38.84,38.8226,38.8313,8605.0
2020-08-17 13:40:00,44.58,44.59,44.56,44.57,5781.0,38.8313,38.84,38.8139,38.8226,5781.0
2020-08-17 13:45:00,44.57,44.58,44.53,44.54,6925.0,38.8226,38.8313,38.7878,38.7965,6925.0
2020-08-17 13:50:00,44.53,44.58,44.53,44.57,5298.0,38.7878,38.8313,38.7878,38.8226,5298.0
2020-08-17 13:55:00,44.56,44.59,44.56,44.58,7163.0,38.8139,38.84,38.8139,38.8313,7163.0
2020-08-17 14:00:00,44.59,44.6,44.58,44.6,4643.0,38.84,38.8488,38.8313,38.8488,4643.0
2020-08-17 14:05:00,44.62,44.62,44.6,44.61,8729.0,38.8662,38.8662,38.8488,38.8575,8729.0
2020-08-17 14:10:00,44.6,44.61,44.59,44.6,13424.0,38.8488,38.8575,38.84,38.8488,13424.0
2020-08-17 14:15:00,44.6,44.6,44.58,44.59,6118.0,38.8488,38.8488,38.8313,38.84,6118.0
2020-08-17 14:20:00,44.58,44.59,44.55,44.56,7948.0,38.8313,38.84,38.8052,38.8139,7948.0
2020-08-17 14:25:00,44.57,44.58,44.54,44.55,7268.0,38.8226,38.8313,38.7965,38.8052,7268.0
2020-08-17 14:30:00,44.55,44.55,44.51,44.52,8516.0,38.8052,38.8052,38.7704,38.7791,8516.0
2020-08-17 14:35:00,44.51,44.52,44.48,44.5,6639.0,38.7704,38.7791,38.7442,38.7617,6639.0
2020-08-17 14:40:00,44.51,44.51,44.48,44.49,3152.0,38.7704,38.7704,38.7442,38.7529,3152.0
2020-08-17 14:45:00,44.49,44.49,44.47,44.47,4761.0,38.7529,38.7529,38.7355,38.7355,4761.0
2020-08-17 14:50:00,44.48,44.49,44.46,44.49,4640.0,38.7442,38.7529,38.7268,38.7529,4640.0
2020-08-17 14:55:00,44.48,44.49,44.47,44.48,5159.0,38.7442,38.7529,38.7355,38.7442,5159.0
2020-08-17 15:00:00,44.48,44.49,44.45,44.46,5895.0,38.7442,38.7529,38.7181,38.7268,5895.0
2020-08-17 15:05:00,44.46,44.46,44.44,44.45,8636.0,38.7268,38.7268,38.7094,38.7181,8636.0
2020-08-17 15:10:00,44.44,44.45,44.43,44.44,5585.0,38.7094,38.7181,38.7007,38.7094,5585.0
2020-08-17 15:15:00,44.43,44.47,44.43,44.47,11462.0,38.7007,38.7355,38.7007,38.7355,11462.0
2020-08-17 15:20:00,44.48,44.48,44.45,44.46,6415.0,38.7442,38.7442,38.7181,38.7268,6415.0
2020-08-17 15:25:00,44.47,44.49,44.45,44.47,14446.0,38.7355,38.7529,38.7181,38.7355,14446.0
2020-08-17 15:30:00,44.46,44.48,44.45,44.47,18915.0,38.7268,38.7442,38.7181,38.7355,18915.0
2020-08-17 15:35:00,44.47,44.47,44.44,44.46,11265.0,38.7355,38.7355,38.7094,38.7268,11265.0
2020-08-17 15:40:00,44.46,44.47,44.41,44.41,22807.0,38.7268,38.7355,38.6833,38.6833,22807.0
2020-08-17 15:45:00,44.42,44.45,44.38,44.44,28364.0,38.692,38.7181,38.6571,38.7094,28364.0
2020-08-17 15:50:00,44.45,44.45,44.39,44.42,43455.0,38.7181,38.7181,38.6658,38.692,43455.0
2020-08-17 15:55:00,44.43,44.45,44.38,44.4,89237.0,38.7007,38.7181,38.6571,38.6745,89237.0
2020-08-18 09:30:00,44.18,44.2,44.03,44.13,34058.0,38.7956,38.8131,38.6639,38.7517,34058.0
2020-08-18 09:35:00,44.21,44.29,44.04,44.08,17599.0,38.8219,38.8922,38.6726,38.7078,17599.0
2020-08-18 09:40:00,44.09,44.19,44.07,44.16,14783.0,38.7165,38.8044,38.699,38.778,14783.0
2020-08-18 09:45:00,44.16,44.22,44.09,44.18,18293.0,38.778,38.8307,38.7165,38.7956,18293.0
2020-08-18 09:50:00,44.2,44.31,44.18,44.3,26123.0,38.8131,38.9097,38.7956,38.9009,26123.0
2020-08-18 09:55:00,44.3,44.35,44.25,44.26,19810.0,38.9009,38.9449,38.857,38.8658,19810.0
2020-08-18 10:00:00,44.27,44.27,44.19,44.27,14111.0,38.8746,38.8746,38.8044,38.8746,14111.0
2020-08-18 10:05:00,44.25,44.26,44.16,44.18,8020.0,38.857,38.8658,38.778,38.7956,8020.0
2020-08-18 10:10:00,44.17,44.17,44.1,44.1,14752.0,38.7868,38.7868,38.7253,38.7253,14752.0
2020-08-18 10:15:00,44.09,44.18,44.06,44.11,10872.0,38.7165,38.7956,38.6902,38.7341,10872.0
2020-08-18 10:20:00,44.11,44.11,44.04,44.05,26499.0,38.7341,38.7341,38.6726,38.6814,26499.0
2020-08-18 10:25:00,44.05,44.11,44.03,44.08,13259.0,38.6814,38.7341,38.6639,38.7078,13259.0
2020-08-18 10:30:00,44.1,44.11,44.06,44.11,5053.0,38.7253,38.7341,38.6902,38.7341,5053.0
2020-08-18 10:35:00,44.1,44.18,44.1,44.15,2535.0,38.7253,38.7956,38.7253,38.7692,2535.0
2020-08-18 10:40:00,44.17,44.2,44.1,44.1,10053.0,38.7868,38.8131,38.7253,38.7253,10053.0
2020-08-18 10:45:00,44.09,44.11,44.04,44.04,4349.0,38.7165,38.7341,38.6726,38.6726,4349.0
2020-08-18 10:50:00,44.04,44.08,44.03,44.08,3401.0,38.6726,38.7078,38.6639,38.7078,3401.0
2020-08-18 10:55:00,44.08,44.15,44.08,44.13,3521.0,38.7078,38.7692,38.7078,38.7517,3521.0
2020-08-18 11:00:00,44.14,44.17,44.12,44.13,7483.0,38.7604,38.7868,38.7429,38.7517,7483.0
2020-08-18 11:05:00,44.14,44.14,44.11,44.12,7401.0,38.7604,38.7604,38.7341,38.7429,7401.0
2020-08-18 11:10:00,44.12,44.2,44.12,44.2,7252.0,38.7429,38.8131,38.7429,38.8131,7252.0
2020-08-18 11:15:00,44.21,44.29,44.21,44.24,7648.0,38.8219,38.8922,38.8219,38.8483,7648.0
2020-08-18 11:20:00,44.26,44.29,44.26,44.28,2571.0,38.8658,38.8922,38.8658,38.8834,2571.0
2020-08-18 11:25:00,44.28,44.33,44.28,44.33,15423.0,38.8834,38.9273,38.8834,38.9273,15423.0
2020-08-18 11:30:00,44.33,44.4,44.33,44.37,11823.0,38.9273,38.9888,38.9273,38.9624,11823.0
2020-08-18 11:35:00,44.37,44.38,44.35,44.37,4763.0,38.9624,38.9712,38.9449,38.9624,4763.0
2020-08-18 11:40:00,44.36,44.45,44.36,44.45,18324.0,38.9536,39.0327,38.9536,39.0327,18324.0
2020-08-18 11:45:00,44.44,44.46,44.41,44.46,15015.0,39.0239,39.0414,38.9975,39.0414,15015.0
2020-08-18 11:50:00,44.47,44.51,44.46,44.5,13784.0,39.0502,39.0854,39.0414,39.0766,13784.0
2020-08-18 11:55:00,44.5,44.5,44.44,44.47,14838.0,39.0766,39.0766,39.0239,39.0502,14838.0
2020-08-18 12:00:00,44.47,44.49,44.44,44.47,11728.0,39.0502,39.0678,39.0239,39.0502,11728.0
2020-08-18 12:05:00,44.45,44.46,44.42,44.42,21943.0,39.0327,39.0414,39.0063,39.0063,21943.0
2020-08-18 12:10:00,44.43,44.43,44.37,44.39,6374.0,39.0151,39.0151,38.9624,38.98,6374.0
2020-08-18 12:15:00,44.39,44.41,44.38,44.39,3783.0,38.98,38.9975,38.9712,38.98,3783.0
2020-08-18 12:20:00,44.35,44.38,44.34,44.36,4787.0,38.9449,38.9712,38.9361,38.9536,4787.0
2020-08-18 12:25:00,44.35,44.37,44.34,44.37,1845.0,38.9449,38.9624,38.9361,38.9624,1845.0
2020-08-18 12:30:00,44.37,44.38,44.33,44.36,13777.0,38.9624,38.9712,38.9273,38.9536,13777.0
2020-08-18 12:35:00,44.36,44.4,44.35,44.4,5918.0,38.9536,38.9888,38.9449,38.9888,5918.0
2020-08-18 12:40:00,44.43,44.44,44.41,44.42,10786.0,39.0151,39.0239,38.9975,39.0063,10786.0
2020-08-18 12:45:00,44.41,44.42,44.38,44.4,6827.0,38.9975,39.0063,38.9712,38.9888,6827.0
2020-08-18 12:50:00,44.4,44.4,44.37,44.38,3001.0,38.9888,38.9888,38.9624,38.9712,3001.0
2020-08-18 12:55:00,44.38,44.42,44.37,44.41,5980.0,38.9712,39.0063,38.9624,38.9975,5980.0
2020-08-18 13:00:00,44.42,44.47,44.42,44.47,5846.0,39.0063,39.0502,39.0063,39.0502,5846.0
2020-08-18 13:05:00,44.46,44.47,44.43,44.45,4288.0,39.0414,39.0502,39.0151,39.0327,4288.0
2020-08-18 13:10:00,44.44,44.45,44.43,44.43,3197.0,39.0239,39.0327,39.0151,39.0151,3197.0
2020-08-18 13:15:00,44.43,44.44,44.4,44.44,3938.0,39.0151,39.0239,38.9888,39.0239,3938.0
2020-08-18 13:20:00,44.43,44.44,44.41,44.44,18541.0,39.0151,39.0239,38.9975,39.0239,18541.0
2020-08-18 13:25:00,44.44,44.45,44.4,44.41,5795.0,39.0239,39.0327,38.9888,38.9975,5795.0
2020-08-18 13:30:00,44.41,44.41,44.39,44.41,6563.0,38.9975,38.9975,38.98,38.9975,6563.0
2020-08-18 13:35:00,44.41,44.44,44.4,44.44,10595.0,38.9975,39.0239,38.9888,39.0239,10595.0
2020-08-18 13:40:00,44.43,44.44,44.42,44.43,6480.0,39.0151,39.0239,39.0063,39.0151,6480.0
2020-08-18 13:45:00,44.42,44.46,44.42,44.46,8534.0,39.0063,39.0414,39.0063,39.0414,8534.0
2020-08-18 13:50:00,44.45,44.49,44.45,44.48,5792.0,39.0327,39.0678,39.0327,39.059,5792.0
2020-08-18 13:55:00,44.48,44.54,44.48,44.49,27077.0,39.059,39.1117,39.059,39.0678,27077.0
2020-08-18 14:00:00,44.49,44.5,44.43,44.43,10506.0,39.0678,39.0766,39.0151,39.0151,10506.0
2020-08-18 14:05:00,44.43,44.44,44.41,44.43,8508.0,39.0151,39.0239,38.9975,39.0151,8508.0
2020-08-18 14:10:00,44.44,44.44,44.42,44.43,4285.0,39.0239,39.0239,39.0063,39.0151,4285.0
2020-08-18 14:15:00,44.42,44.42,44.41,44.42,8198.0,39.0063,39.0063,38.9975,39.0063,8198.0
2020-08-18 14:20:00,44.43,44.43,44.4,44.41,3187.0,39.0151,39.0151,38.9888,38.9975,3187.0
2020-08-18 14:25:00,44.42,44.44,44.41,44.43,10043.0,39.0063,39.0239,38.9975,39.0151,10043.0
2020-08-18 14:30:00,44.43,44.43,44.38,44.4,14816.0,39.0151,39.0151,38.9712,38.9888,14816.0
2020-08-18 14:35:00,44.4,44.4,44.37,44.37,3530.0,38.9888,38.9888,38.9624,38.9624,3530.0
2020-08-18 14:40:00,44.37,44.4,44.36,44.4,7945.0,38.9624,38.9888,38.9536,38.9888,7945.0
2020-08-18 14:45:00,44.39,44.4,44.36,44.37,10845.0,38.98,38.9888,38.9536,38.9624,10845.0
2020-08-18 14:50:00,44.36,44.37,44.34,44.34,7949.0,38.9536,38.9624,38.9361,38.9361,7949.0
2020-08-18 14:55:00,44.34,44.35,44.33,44.34,6803.0,38.9361,38.9449,38.9273,38.9361,6803.0
2020-08-18 15:00:00,44.34,44.35,44.27,44.27,8037.0,38.9361,38.9449,38.8746,38.8746,8037.0
2020-08-18 15:05:00,44.27,44.29,44.25,44.26,8973.0,38.8746,38.8922,38.857,38.8658,8973.0
2020-08-18 15:10:00,44.27,44.27,44.2,44.25,22671.0,38.8746,38.8746,38.8131,38.857,22671.0
2020-08-18 15:15:00,44.25,44.25,44.17,44.2,11941.0,38.857,38.857,38.7868,38.8131,11941.0
2020-08-18 15:20:00,44.2,44.25,44.2,44.23,20942.0,38.8131,38.857,38.8131,38.8395,20942.0
2020-08-18 15:25:00,44.22,44.22,44.2,44.21,9385.0,38.8307,38.8307,38.8131,38.8219,9385.0
2020-08-18 15:30:00,44.21,44.23,44.19,44.23,13368.0,38.8219,38.8395,38.8044,38.8395,13368.0
2020-08-18 15:35:00,44.22,44.25,44.21,44.24,10822.0,38.8307,38.857,38.8219,38.8483,10822.0
2020-08-18 15:40:00,44.25,44.25,44.22,44.25,32408.0,38.857,38.857,38.8307,38.857,32408.0
2020-08-18 15:45:00,44.25,44.27,44.23,44.23,26703.0,38.857,38.8746,38.8395,38.8395,26703.0
2020-08-18 15:50:00,44.23,44.25,44.21,44.24,48300.0,38.8395,38.857,38.8219,38.8483,48300.0
2020-08-18 15:55:00,44.25,44.33,44.21,44.31,158216.0,38.857,38.9273,38.8219,38.9097,158216.0
2020-08-19 09:30:00,44.13,44.4,44.1,44.38,39162.0,38.7517,38.9888,38.7253,38.9712,39162.0
2020-08-19 09:35:00,44.36,44.51,44.32,44.5,13411.0,38.9536,39.0854,38.9185,39.0766,13411.0
2020-08-19 09:40:00,44.47,44.55,44.4,44.44,16526.0,39.0502,39.1205,38.9888,39.0239,16526.0
2020-08-19 09:45:00,44.45,44.56,44.4,44.51,26771.0,39.0327,39.1293,38.9888,39.0854,26771.0
2020-08-19 09:50:00,44.52,44.58,44.49,44.51,19823.0,39.0941,39.1468,39.0678,39.0854,19823.0
2020-08-19 09:55:00,44.51,44.52,44.43,44.46,9761.0,39.0854,39.0941,39.0151,39.0414,9761.0
2020-08-19 10:00:00,44.42,44.42,44.34,44.35,16863.0,39.0063,39.0063,38.9361,38.9449,16863.0
2020-08-19 10:05:00,44.35,44.37,44.32,44.37,17822.0,38.9449,38.9624,38.9185,38.9624,17822.0
2020-08-19 10:10:00,44.37,44.37,44.33,44.33,5699.0,38.9624,38.9624,38.9273,38.9273,5699.0
2020-08-19 10:15:00,44.34,44.35,44.25,44.25,9652.0,38.9361,38.9449,38.857,38.857,9652.0
2020-08-19 10:20:00,44.25,44.32,44.25,44.32,6537.0,38.857,38.9185,38.857,38.9185,6537.0
2020-08-19 10:25:00,44.32,44.33,44.27,44.28,5673.0,38.9185,38.9273,38.8746,38.8834,5673.0
2020-08-19 10:30:00,44.27,44.39,44.27,44.38,5053.0,38.8746,38.98,38.8746,38.9712,5053.0
2020-08-19 10:35:00,44.38,44.38,44.34,44.34,3071.0,38.9712,38.9712,38.9361,38.9361,3071.0
2020-08-19 10:40:00,44.34,44.37,44.33,44.37,3434.0,38.9361,38.9624,38.9273,38.9624,3434.0
2020-08-19 10:45:00,44.38,44.42,44.36,44.38,15316.0,38.9712,39.0063,38.9536,38.9712,15316.0
2020-08-19 10:50:00,44.37,44.39,44.35,44.35,5545.0,38.9624,38.98,38.9449,38.9449,5545.0
2020-08-19 10:55:00,44.36,44.36,44.33,44.36,3725.0,38.9536,38.9536,38.9273,38.9536,3725.0
2020-08-19 11:00:00,44.34,44.38,44.33,44.35,8897.0,38.9361,38.9712,38.9273,38.9449,8897.0
2020-08-19 11:05:00,44.36,44.45,44.36,44.44,10678.0,38.9536,39.0327,38.9536,39.0239,10678.0
2020-08-19 11:10:00,44.45,44.5,44.41,44.44,36595.0,39.0327,39.0766,38.9975,39.0239,36595.0
2020-08-19 11:15:00,44.44,44.44,44.42,44.43,4289.0,39.0239,39.0239,39.0063,39.0151,4289.0
2020-08-19 11:20:00,44.42,44.43,44.35,44.36,8620.0,39.0063,39.0151,38.9449,38.9536,8620.0
2020-08-19 11:25:00,44.37,44.38,44.35,44.36,6306.0,38.9624,38.9712,38.9449,38.9536,6306.0
2020-08-19 11:30:00,44.36,44.36,44.33,44.35,3252.0,38.9536,38.9536,38.9273,38.9449,3252.0
2020-08-19 11:35:00,44.36,44.37,44.34,44.34,4950.0,38.9536,38.9624,38.9361,38.9361,4950.0
2020-08-19 11:40:00,44.34,44.37,44.34,44.37,5595.0,38.9361,38.9624,38.9361,38.9624,5595.0
2020-08-19 11:45:00,44.37,44.4,44.36,44.38,4795.0,38.9624,38.9888,38.9536,38.9712,4795.0
2020-08-19 11:50:00,44.38,44.39,44.36,44.39,6219.0,38.9712,38.98,38.9536,38.98,6219.0
2020-08-19 11:55:00,44.39,44.39,44.32,44.32,6458.0,38.98,38.98,38.9185,38.9185,6458.0
2020-08-19 12:00:00,44.33,44.34,44.28,44.29,4920.0,38.9273,38.9361,38.8834,38.8922,4920.0
2020-08-19 12:05:00,44.29,44.3,44.26,44.27,7689.0,38.8922,38.9009,38.8658,38.8746,7689.0
2020-08-19 12:10:00,44.27,44.3,44.25,44.26,11520.0,38.8746,38.9009,38.857,38.8658,11520.0
2020-08-19 12:15:00,44.25,44.3,44.25,44.29,21178.0,38.857,38.9009,38.857,38.8922,21178.0
2020-08-19 12:20:00,44.29,44.31,44.28,44.3,5183.0,38.8922,38.9097,38.8834,38.9009,5183.0
2020-08-19 12:25:00,44.3,44.31,44.28,44.3,4616.0,38.9009,38.9097,38.8834,38.9009,4616.0
2020-08-19 12:30:00,44.31,44.32,44.29,44.3,8671.0,38.9097,38.9185,38.8922,38.9009,8671.0
2020-08-19 12:35:00,44.3,44.31,44.28,44.28,3816.0,38.9009,38.9097,38.8834,38.8834,3816.0
2020-08-19 12:40:00,44.27,44.27,44.21,44.21,6417.0,38.8746,38.8746,38.8219,38.8219,6417.0
2020-08-19 12:45:00,44.21,44.26,44.18,44.26,17460.0,38.8219,38.8658,38.7956,38.8658,17460.0
2020-08-19 12:50:00,44.26,44.26,44.22,44.25,9211.0,38.8658,38.8658,38.8307,38.857,9211.0
2020-08-19 12:55:00,44.25,44.25,44.16,44.16,22490.0,38.857,38.857,38.778,38.778,22490.0
2020-08-19 13:00:00,44.18,44.18,44.11,44.13,36346.0,38.7956,38.7956,38.7341,38.7517,36346.0
2020-08-19 13:05:00,44.13,44.22,44.12,44.21,48576.0,38.7517,38.8307,38.7429,38.8219,48576.0
2020-08-19 13:10:00,44.2,44.39,44.19,44.39,97505.0,38.8131,38.98,38.8044,38.98,97505.0
2020-08-19 13:15:00,44.39,44.4,44.28,44.32,48358.0,38.98,38.9888,38.8834,38.9185,48358.0
2020-08-19 13:20:00,44.32,44.33,44.27,44.27,7311.0,38.9185,38.9273,38.8746,38.8746,7311.0
2020-08-19 13:25:00,44.27,44.28,44.21,44.21,17891.0,38.8746,38.8834,38.8219,38.8219,17891.0
2020-08-19 13:30:00,44.2,44.21,44.18,44.19,16700.0,38.8131,38.8219,38.7956,38.8044,16700.0
2020-08-19 13:35:00,44.18,44.19,44.13,44.14,6974.0,38.7956,38.8044,38.7517,38.7604,6974.0
2020-08-19 13:40:00,44.14,44.18,44.14,44.15,6071.0,38.7604,38.7956,38.7604,38.7692,6071.0
2020-08-19 13:45:00,44.16,44.16,44.13,44.15,7723.0,38.778,38.778,38.7517,38.7692,7723.0
2020-08-19 13:50:00,44.16,44.17,44.15,44.16,4854.0,38.778,38.7868,38.7692,38.778,4854.0
2020-08-19 13:55:00,44.16,44.16,44.11,44.11,3673.0,38.778,38.778,38.7341,38.7341,3673.0
2020-08-19 14:00:00,44.12,44.17,44.1,44.16,5950.0,38.7429,38.7868,38.7253,38.778,5950.0
2020-08-19 14:05:00,44.15,44.16,44.13,44.15,8990.0,38.7692,38.778,38.7517,38.7692,8990.0
2020-08-19 14:10:00,44.15,44.16,44.09,44.09,6903.0,38.7692,38.778,38.7165,38.7165,6903.0
2020-08-19 14:15:00,44.09,44.12,44.07,44.09,8727.0,38.7165,38.7429,38.699,38.7165,8727.0
2020-08-19 14:20:00,44.09,44.15,44.09,44.11,23306.0,38.7165,38.7692,38.7165,38.7341,23306.0
2020-08-19 14:25:00,44.11,44.12,44.07,44.09,9925.0,38.7341,38.7429,38.699,38.7165,9925.0
2020-08-19 14:30:00,44.09,44.1,44.05,44.1,8884.0,38.7165,38.7253,38.6814,38.7253,8884.0
2020-08-19 14:35:00,44.1,44.11,44.06,44.1,6171.0,38.7253,38.7341,38.6902,38.7253,6171.0
2020-08-19 14:40:00,44.1,44.11,44.05,44.07,7025.0,38.7253,38.7341,38.6814,38.699,7025.0
2020-08-19 14:45:00,44.08,44.12,44.07,44.11,10743.0,38.7078,38.7429,38.699,38.7341,10743.0
2020-08-19 14:50:00,44.11,44.13,44.07,44.08,12868.0,38.7341,38.7517,38.699,38.7078,12868.0
2020-08-19 14:55:00,44.1,44.11,44.07,44.09,16526.0,38.7253,38.7341,38.699,38.7165,16526.0
2020-08-19 15:00:00,44.09,44.09,44.05,44.09,10961.0,38.7165,38.7165,38.6814,38.7165,10961.0
2020-08-19 15:05:00,44.09,44.09,44.06,44.09,25205.0,38.7165,38.7165,38.6902,38.7165,25205.0
2020-08-19 15:10:00,44.08,44.09,44.05,44.06,9991.0,38.7078,38.7165,38.6814,38.6902,9991.0
2020-08-19 15:15:00,44.07,44.07,44.02,44.02,9283.0,38.699,38.699,38.6551,38.6551,9283.0
2020-08-19 15:20:00,44.02,44.03,43.95,43.96,15552.0,38.6551,38.6639,38.5936,38.6024,15552.0
2020-08-19 15:25:00,43.96,43.99,43.92,43.94,44712.0,38.6024,38.6287,38.5673,38.5848,44712.0
2020-08-19 15:30:00,43.95,43.98,43.93,43.96,16157.0,38.5936,38.6199,38.576,38.6024,16157.0
2020-08-19 15:35:00,43.96,44.0,43.94,43.96,15772.0,38.6024,38.6375,38.5848,38.6024,15772.0
2020-08-19 15:40:00,43.95,44.04,43.92,44.02,30507.0,38.5936,38.6726,38.5673,38.6551,30507.0
2020-08-19 15:45:00,44.02,44.02,43.91,43.92,24281.0,38.6551,38.6551,38.5585,38.5673,24281.0
2020-08-19 15:50:00,43.91,44.04,43.89,44.03,29688.0,38.5585,38.6726,38.5409,38.6639,29688.0
2020-08-19 15:55:00,44.04,44.09,44.0,44.06,158708.0,38.6726,38.7165,38.6375,38.6902,158708.0
2020-08-20 09:30:00,43.42,43.56,43.2,43.46,83548.0,38.1282,38.2511,37.935,38.1633,83548.0
2020-08-20 09:35:00,43.47,43.52,43.42,43.47,41058.0,38.1721,38.216,38.1282,38.1721,41058.0
2020-08-20 09:40:00,43.46,43.57,43.44,43.53,13681.0,38.1633,38.2599,38.1458,38.2248,13681.0
2020-08-20 09:45:00,43.54,43.55,43.49,43.53,12665.0,38.2336,38.2424,38.1897,38.2248,12665.0
2020-08-20 09:50:00,43.53,43.66,43.53,43.58,17323.0,38.2248,38.3389,38.2248,38.2687,17323.0
2020-08-20 09:55:00,43.59,43.66,43.54,43.6,17757.0,38.2775,38.3389,38.2336,38.2863,17757.0
2020-08-20 10:00:00,43.61,43.61,43.49,43.51,24246.0,38.295,38.295,38.1897,38.2072,24246.0
2020-08-20 10:05:00,43.52,43.57,43.48,43.55,11987.0,38.216,38.2599,38.1809,38.2424,11987.0
2020-08-20 10:10:00,43.55,43.59,43.53,43.54,9692.0,38.2424,38.2775,38.2248,38.2336,9692.0
2020-08-20 10:15:00,43.54,43.62,43.53,43.61,13865.0,38.2336,38.3038,38.2248,38.295,13865.0
2020-08-20 10:20:00,43.61,43.62,43.56,43.57,14286.0,38.295,38.3038,38.2511,38.2599,14286.0
2020-08-20 10:25:00,43.57,43.62,43.55,43.57,9693.0,38.2599,38.3038,38.2424,38.2599,9693.0
2020-08-20 10:30:00,43.57,43.58,43.51,43.52,12696.0,38.2599,38.2687,38.2072,38.216,12696.0
2020-08-20 10:35:00,43.51,43.54,43.47,43.47,8175.0,38.2072,38.2336,38.1721,38.1721,8175.0
2020-08-20 10:40:00,43.46,43.46,43.4,43.41,6449.0,38.1633,38.1633,38.1106,38.1194,6449.0
2020-08-20 10:45:00,43.4,43.44,43.38,43.44,13636.0,38.1106,38.1458,38.0931,38.1458,13636.0
2020-08-20 10:50:00,43.44,43.45,43.41,43.41,6903.0,38.1458,38.1545,38.1194,38.1194,6903.0
2020-08-20 10:55:00,43.41,43.41,43.3,43.31,14276.0,38.1194,38.1194,38.0228,38.0316,14276.0
2020-08-20 11:00:00,43.31,43.34,43.29,43.32,8038.0,38.0316,38.0579,38.014,38.0404,8038.0
2020-08-20 11:05:00,43.32,43.36,43.32,43.33,5984.0,38.0404,38.0755,38.0404,38.0492,5984.0
2020-08-20 11:10:00,43.32,43.38,43.32,43.36,6567.0,38.0404,38.0931,38.0404,38.0755,6567.0
2020-08-20 11:15:00,43.36,43.37,43.34,43.34,5900.0,38.0755,38.0843,38.0579,38.0579,5900.0
2020-08-20 11:20:00,43.34,43.36,43.33,43.35,5882.0,38.0579,38.0755,38.0492,38.0667,5882.0
2020-08-20 11:25:00,43.36,43.39,43.35,43.37,9284.0,38.0755,38.1019,38.0667,38.0843,9284.0
2020-08-20 11:30:00,43.37,43.38,43.35,43.38,5719.0,38.0843,38.0931,38.0667,38.0931,5719.0
2020-08-20 11:35:00,43.38,43.43,43.37,43.43,9812.0,38.0931,38.137,38.0843,38.137,9812.0
2020-08-20 11:40:00,43.42,43.45,43.42,43.45,4769.0,38.1282,38.1545,38.1282,38.1545,4769.0
2020-08-20 11:45:00,43.45,43.47,43.41,43.41,12421.0,38.1545,38.1721,38.1194,38.1194,12421.0
2020-08-20 11:50:00,43.42,43.42,43.37,43.42,7612.0,38.1282,38.1282,38.0843,38.1282,7612.0
2020-08-20 11:55:00,43.42,43.45,43.41,43.42,8687.0,38.1282,38.1545,38.1194,38.1282,8687.0
2020-08-20 12:00:00,43.42,43.43,43.4,43.41,8335.0,38.1282,38.137,38.1106,38.1194,8335.0
2020-08-20 12:05:00,43.41,43.43,43.4,43.43,6795.0,38.1194,38.137,38.1106,38.137,6795.0
2020-08-20 12:10:00,43.42,43.44,43.41,43.43,7241.0,38.1282,38.1458,38.1194,38.137,7241.0
2020-08-20 12:15:00,43.43,43.45,43.4,43.41,8819.0,38.137,38.1545,38.1106,38.1194,8819.0
2020-08-20 12:20:00,43.41,43.43,43.41,43.42,3327.0,38.1194,38.137,38.1194,38.1282,3327.0
2020-08-20 12:25:00,43.43,43.45,43.43,43.45,4142.0,38.137,38.1545,38.137,38.1545,4142.0
2020-08-20 12:30:00,43.45,43.47,43.43,43.44,6282.0,38.1545,38.1721,38.137,38.1458,6282.0
2020-08-20 12:35:00,43.44,43.46,43.44,43.46,3880.0,38.1458,38.1633,38.1458,38.1633,3880.0
2020-08-20 12:40:00,43.46,43.46,43.4,43.4,5030.0,38.1633,38.1633,38.1106,38.1106,5030.0
2020-08-20 12:45:00,43.4,43.4,43.37,43.4,6957.0,38.1106,38.1106,38.0843,38.1106,6957.0
2020-08-20 12:50:00,43.41,43.42,43.38,43.38,6821.0,38.1194,38.1282,38.0931,38.0931,6821.0
2020-08-20 12:55:00,43.37,43.37,43.34,43.34,10315.0,38.0843,38.0843,38.0579,38.0579,10315.0
2020-08-20 13:00:00,43.34,43.39,43.34,43.37,5381.0,38.0579,38.1019,38.0579,38.0843,5381.0
2020-08-20 13:05:00,43.36,43.38,43.34,43.34,9198.0,38.0755,38.0931,38.0579,38.0579,9198.0
2020-08-20 13:10:00,43.34,43.35,43.3,43.32,15935.0,38.0579,38.0667,38.0228,38.0404,15935.0
2020-08-20 13:15:00,43.33,43.34,43.31,43.32,5593.0,38.0492,38.0579,38.0316,38.0404,5593.0
2020-08-20 13:20:00,43.32,43.35,43.3,43.3,18089.0,38.0404,38.0667,38.0228,38.0228,18089.0
2020-08-20 13:25:00,43.29,43.29,43.25,43.27,7646.0,38.014,38.014,37.9789,37.9965,7646.0
2020-08-20 13:30:00,43.27,43.32,43.27,43.32,4425.0,37.9965,38.0404,37.9965,38.0404,4425.0
2020-08-20 13:35:00,43.32,43.34,43.31,43.34,4889.0,38.0404,38.0579,38.0316,38.0579,4889.0
2020-08-20 13:40:00,43.34,43.34,43.31,43.33,3706.0,38.0579,38.0579,38.0316,38.0492,3706.0
2020-08-20 13:45:00,43.33,43.36,43.3,43.36,14620.0,38.0492,38.0755,38.0228,38.0755,14620.0
2020-08-20 13:50:00,43.36,43.41,43.35,43.39,13696.0,38.0755,38.1194,38.0667,38.1019,13696.0
2020-08-20 13:55:00,43.39,43.43,43.38,43.41,8395.0,38.1019,38.137,38.0931,38.1194,8395.0
2020-08-20 14:00:00,43.42,43.47,43.39,43.43,12567.0,38.1282,38.1721,38.1019,38.137,12567.0
2020-08-20 14:05:00,43.43,43.45,43.42,43.44,8729.0,38.137,38.1545,38.1282,38.1458,8729.0
2020-08-20 14:10:00,43.43,43.44,43.41,43.43,9873.0,38.137,38.1458,38.1194,38.137,9873.0
2020-08-20 14:15:00,43.42,43.42,43.4,43.42,5226.0,38.1282,38.1282,38.1106,38.1282,5226.0
2020-08-20 14:20:00,43.41,43.46,43.4,43.43,19306.0,38.1194,38.1633,38.1106,38.137,19306.0
2020-08-20 14:25:00,43.43,43.43,43.4,43.41,9240.0,38.137,38.137,38.1106,38.1194,9240.0
2020-08-20 14:30:00,43.41,43.43,43.4,43.43,5532.0,38.1194,38.137,38.1106,38.137,5532.0
2020-08-20 14:35:00,43.42,43.44,43.41,43.41,5700.0,38.1282,38.1458,38.1194,38.1194,5700.0
2020-08-20 14:40:00,43.42,43.44,43.4,43.41,4215.0,38.1282,38.1458,38.1106,38.1194,4215.0
2020-08-20 14:45:00,43.4,43.43,43.39,43.43,11810.0,38.1106,38.137,38.1019,38.137,11810.0
2020-08-20 14:50:00,43.43,43.5,43.42,43.47,12187.0,38.137,38.1984,38.1282,38.1721,12187.0
2020-08-20 14:55:00,43.47,43.48,43.46,43.47,12006.0,38.1721,38.1809,38.1633,38.1721,12006.0
2020-08-20 15:00:00,43.47,43.54,43.47,43.51,14018.0,38.1721,38.2336,38.1721,38.2072,14018.0
2020-08-20 15:05:00,43.52,43.52,43.51,43.52,7993.0,38.216,38.216,38.2072,38.216,7993.0
2020-08-20 15:10:00,43.52,43.53,43.45,43.46,24846.0,38.216,38.2248,38.1545,38.1633,24846.0
2020-08-20 15:15:00,43.46,43.5,43.42,43.42,14109.0,38.1633,38.1984,38.1282,38.1282,14109.0
2020-08-20 15:20:00,43.43,43.45,43.41,43.43,12613.0,38.137,38.1545,38.1194,38.137,12613.0
2020-08-20 15:25:00,43.43,43.43,43.39,43.41,13153.0,38.137,38.137,38.1019,38.1194,13153.0
2020-08-20 15:30:00,43.41,43.42,43.37,43.37,28827.0,38.1194,38.1282,38.0843,38.0843,28827.0
2020-08-20 15:35:00,43.37,43.4,43.35,43.4,35632.0,38.0843,38.1106,38.0667,38.1106,35632.0
2020-08-20 15:40:00,43.4,43.5,43.39,43.49,24979.0,38.1106,38.1984,38.1019,38.1897,24979.0
2020-08-20 15:45:00,43.49,43.51,43.46,43.47,44407.0,38.1897,38.2072,38.1633,38.1721,44407.0
2020-08-20 15:50:00,43.46,43.46,43.37,43.41,65140.0,38.1633,38.1633,38.0843,38.1194,65140.0
2020-08-20 15:55:00,43.42,43.52,43.42,43.49,157984.0,38.1282,38.216,38.1282,38.1897,157984.0
2020-08-21 09:30:00,43.38,43.61,43.22,43.58,152357.0,38.0931,38.295,37.9526,38.2687,152357.0
2020-08-21 09:35:00,43.57,43.6,43.46,43.57,18533.0,38.2599,38.2863,38.1633,38.2599,18533.0
2020-08-21 09:40:00,43.56,43.56,43.46,43.46,17600.0,38.2511,38.2511,38.1633,38.1633,17600.0
2020-08-21 09:45:00,43.48,43.58,43.47,43.57,21363.0,38.1809,38.2687,38.1721,38.2599,21363.0
2020-08-21 09:50:00,43.58,43.58,43.5,43.57,12478.0,38.2687,38.2687,38.1984,38.2599,12478.0
2020-08-21 09:55:00,43.56,43.58,43.5,43.52,11189.0,38.2511,38.2687,38.1984,38.216,11189.0
2020-08-21 10:00:00,43.53,43.57,43.5,43.51,14645.0,38.2248,38.2599,38.1984,38.2072,14645.0
2020-08-21 10:05:00,43.52,43.55,43.47,43.51,6406.0,38.216,38.2424,38.1721,38.2072,6406.0
2020-08-21 10:10:00,43.51,43.53,43.47,43.48,12087.0,38.2072,38.2248,38.1721,38.1809,12087.0
2020-08-21 10:15:00,43.48,43.48,43.44,43.44,5962.0,38.1809,38.1809,38.1458,38.1458,5962.0
2020-08-21 10:20:00,43.44,43.44,43.36,43.37,6068.0,38.1458,38.1458,38.0755,38.0843,6068.0
2020-08-21 10:25:00,43.36,43.36,43.3,43.33,14241.0,38.0755,38.0755,38.0228,38.0492,14241.0
2020-08-21 10:30:00,43.33,43.35,43.26,43.27,9554.0,38.0492,38.0667,37.9877,37.9965,9554.0
2020-08-21 10:35:00,43.27,43.3,43.26,43.26,9718.0,37.9965,38.0228,37.9877,37.9877,9718.0
2020-08-21 10:40:00,43.27,43.3,43.2,43.23,13724.0,37.9965,38.0228,37.935,37.9614,13724.0
2020-08-21 10:45:00,43.23,43.29,43.23,43.29,7645.0,37.9614,38.014,37.9614,38.014,7645.0
2020-08-21 10:50:00,43.29,43.3,43.26,43.29,8908.0,38.014,38.0228,37.9877,38.014,8908.0
2020-08-21 10:55:00,43.28,43.28,43.24,43.26,7629.0,38.0053,38.0053,37.9701,37.9877,7629.0
2020-08-21 11:00:00,43.27,43.34,43.27,43.34,9821.0,37.9965,38.0579,37.9965,38.0579,9821.0
2020-08-21 11:05:00,43.35,43.42,43.34,43.42,8741.0,38.0667,38.1282,38.0579,38.1282,8741.0
2020-08-21 11:10:00,43.42,43.43,43.38,43.38,10244.0,38.1282,38.137,38.0931,38.0931,10244.0
2020-08-21 11:15:00,43.39,43.4,43.32,43.33,12294.0,38.1019,38.1106,38.0404,38.0492,12294.0
2020-08-21 11:20:00,43.34,43.39,43.33,43.37,4446.0,38.0579,38.1019,38.0492,38.0843,4446.0
2020-08-21 11:25:00,43.36,43.36,43.3,43.3,6365.0,38.0755,38.0755,38.0228,38.0228,6365.0
2020-08-21 11:30:00,43.31,43.38,43.31,43.37,7506.0,38.0316,38.0931,38.0316,38.0843,7506.0
2020-08-21 11:35:00,43.38,43.4,43.37,43.39,6176.0,38.0931,38.1106,38.0843,38.1019,6176.0
2020-08-21 11:40:00,43.39,43.41,43.34,43.34,6014.0,38.1019,38.1194,38.0579,38.0579,6014.0
2020-08-21 11:45:00,43.34,43.37,43.29,43.3,7884.0,38.0579,38.0843,38.014,38.0228,7884.0
2020-08-21 11:50:00,43.3,43.35,43.3,43.33,6959.0,38.0228,38.0667,38.0228,38.0492,6959.0
2020-08-21 11:55:00,43.33,43.35,43.31,43.32,6609.0,38.0492,38.0667,38.0316,38.0404,6609.0
2020-08-21 12:00:00,43.31,43.33,43.3,43.32,9560.0,38.0316,38.0492,38.0228,38.0404,9560.0
2020-08-21 12:05:00,43.32,43.36,43.31,43.34,3698.0,38.0404,38.0755,38.0316,38.0579,3698.0
2020-08-21 12:10:00,43.34,43.36,43.33,43.34,8146.0,38.0579,38.0755,38.0492,38.0579,8146.0
2020-08-21 12:15:00,43.34,43.35,43.33,43.34,4329.0,38.0579,38.0667,38.0492,38.0579,4329.0
2020-08-21 12:20:00,43.34,43.36,43.32,43.32,14094.0,38.0579,38.0755,38.0404,38.0404,14094.0
2020-08-21 12:25:00,43.33,43.33,43.3,43.3,2480.0,38.0492,38.0492,38.0228,38.0228,2480.0
2020-08-21 12:30:00,43.3,43.32,43.28,43.3,12510.0,38.0228,38.0404,38.0053,38.0228,12510.0
2020-08-21 12:35:00,43.31,43.31,43.29,43.31,4859.0,38.0316,38.0316,38.014,38.0316,4859.0
2020-08-21 12:40:00,43.3,43.32,43.29,43.31,7018.0,38.0228,38.0404,38.014,38.0316,7018.0
2020-08-21 12:45:00,43.32,43.34,43.31,43.33,3500.0,38.0404,38.0579,38.0316,38.0492,3500.0
2020-08-21 12:50:00,43.33,43.34,43.3,43.31,9356.0,38.0492,38.0579,38.0228,38.0316,9356.0
2020-08-21 12:55:00,43.31,43.33,43.3,43.31,10694.0,38.0316,38.0492,38.0228,38.0316,10694.0
2020-08-21 13:00:00,43.32,43.34,43.3,43.34,5014.0,38.0404,38.0579,38.0228,38.0579,5014.0
2020-08-21 13:05:00,43.34,43.36,43.34,43.36,5800.0,38.0579,38.0755,38.0579,38.0755,5800.0
2020-08-21 13:10:00,43.36,43.37,43.34,43.37,4811.0,38.0755,38.0843,38.0579,38.0843,4811.0
2020-08-21 13:15:00,43.37,43.38,43.34,43.34,8135.0,38.0843,38.0931,38.0579,38.0579,8135.0
2020-08-21 13:20:00,43.34,43.34,43.29,43.3,22851.0,38.0579,38.0579,38.014,38.0228,22851.0
2020-08-21 13:25:00,43.3,43.35,43.3,43.34,5126.0,38.0228,38.0667,38.0228,38.0579,5126.0
2020-08-21 13:30:00,43.35,43.39,43.34,43.38,4425.0,38.0667,38.1019,38.0579,38.0931,4425.0
2020-08-21 13:35:00,43.39,43.44,43.38,43.44,6309.0,38.1019,38.1458,38.0931,38.1458,6309.0
2020-08-21 13:40:00,43.44,43.44,43.42,43.44,4913.0,38.1458,38.1458,38.1282,38.1458,4913.0
2020-08-21 13:45:00,43.43,43.45,43.43,43.44,9951.0,38.137,38.1545,38.137,38.1458,9951.0
2020-08-21 13:50:00,43.43,43.48,43.43,43.48,6781.0,38.137,38.1809,38.137,38.1809,6781.0
2020-08-21 13:55:00,43.47,43.5,43.47,43.5,7288.0,38.1721,38.1984,38.1721,38.1984,7288.0
2020-08-21 14:00:00,43.49,43.5,43.44,43.45,8357.0,38.1897,38.1984,38.1458,38.1545,8357.0
2020-08-21 14:05:00,43.44,43.46,43.43,43.46,5971.0,38.1458,38.1633,38.137,38.1633,5971.0
2020-08-21 14:10:00,43.46,43.48,43.45,43.48,7941.0,38.1633,38.1809,38.1545,38.1809,7941.0
2020-08-21 14:15:00,43.47,43.52,43.47,43.51,11483.0,38.1721,38.216,38.1721,38.2072,11483.0
2020-08-21 14:20:00,43.52,43.55,43.51,43.52,9092.0,38.216,38.2424,38.2072,38.216,9092.0
2020-08-21 14:25:00,43.52,43.52,43.49,43.5,3111.0,38.216,38.216,38.1897,38.1984,3111.0
2020-08-21 14:30:00,43.51,43.56,43.51,43.55,9930.0,38.2072,38.2511,38.2072,38.2424,9930.0
2020-08-21 14:35:00,43.55,43.56,43.53,43.53,9339.0,38.2424,38.2511,38.2248,38.2248,9339.0
2020-08-21 14:40:00,43.52,43.58,43.51,43.58,7430.0,38.216,38.2687,38.2072,38.2687,7430.0
2020-08-21 14:45:00,43.58,43.59,43.54,43.56,16596.0,38.2687,38.2775,38.2336,38.2511,16596.0
2020-08-21 14:50:00,43.56,43.6,43.56,43.59,4027.0,38.2511,38.2863,38.2511,38.2775,4027.0
2020-08-21 14:55:00,43.59,43.59,43.55,43.55,5593.0,38.2775,38.2775,38.2424,38.2424,5593.0
2020-08-21 15:00:00,43.55,43.58,43.55,43.57,8450.0,38.2424,38.2687,38.2424,38.2599,8450.0
2020-08-21 15:05:00,43.56,43.6,43.56,43.59,9836.0,38.2511,38.2863,38.2511,38.2775,9836.0
2020-08-21 15:10:00,43.6,43.63,43.58,43.62,17453.0,38.2863,38.3126,38.2687,38.3038,17453.0
2020-08-21 15:15:00,43.61,43.61,43.56,43.57,7719.0,38.295,38.295,38.2511,38.2599,7719.0
2020-08-21 15:20:00,43.58,43.59,43.56,43.58,7864.0,38.2687,38.2775,38.2511,38.2687,7864.0
2020-08-21 15:25:00,43.59,43.6,43.56,43.58,12824.0,38.2775,38.2863,38.2511,38.2687,12824.0
2020-08-21 15:30:00,43.59,43.6,43.56,43.59,12478.0,38.2775,38.2863,38.2511,38.2775,12478.0
2020-08-21 15:35:00,43.6,43.63,43.59,43.62,20199.0,38.2863,38.3126,38.2775,38.3038,20199.0
2020-08-21 15:40:00,43.61,43.64,43.61,43.62,20725.0,38.295,38.3214,38.295,38.3038,20725.0
2020-08-21 15:45:00,43.62,43.62,43.56,43.6,34524.0,38.3038,38.3038,38.2511,38.2863,34524.0
2020-08-21 15:50:00,43.63,43.66,43.6,43.63,50593.0,38.3126,38.3389,38.2863,38.3126,50593.0
2020-08-21 15:55:00,43.63,43.67,43.54,43.59,194157.0,38.3126,38.3477,38.2336,38.2775,194157.0
2020-08-24 09:30:00,43.82,43.88,43.71,43.79,51200.0,38.4794,38.5321,38.3829,38.4531,51200.0
2020-08-24 09:35:00,43.78,43.79,43.68,43.69,11608.0,38.4443,38.4531,38.3565,38.3653,11608.0
2020-08-24 09:40:00,43.71,43.75,43.66,43.7,25619.0,38.3829,38.418,38.3389,38.3741,25619.0
2020-08-24 09:45:00,43.71,43.74,43.64,43.7,15438.0,38.3829,38.4092,38.3214,38.3741,15438.0
2020-08-24 09:50:00,43.7,43.83,43.66,43.83,24800.0,38.3741,38.4882,38.3389,38.4882,24800.0
2020-08-24 09:55:00,43.83,43.83,43.67,43.7,28310.0,38.4882,38.4882,38.3477,38.3741,28310.0
2020-08-24 10:00:00,43.7,43.78,43.67,43.77,20031.0,38.3741,38.4443,38.3477,38.4355,20031.0
2020-08-24 10:05:00,43.77,43.95,43.75,43.94,30771.0,38.4355,38.5936,38.418,38.5848,30771.0
2020-08-24 10:10:00,43.94,43.94,43.81,43.83,17698.0,38.5848,38.5848,38.4707,38.4882,17698.0
2020-08-24 10:15:00,43.83,43.9,43.82,43.87,11122.0,38.4882,38.5497,38.4794,38.5234,11122.0
2020-08-24 10:20:00,43.88,43.92,43.86,43.89,11229.0,38.5321,38.5673,38.5146,38.5409,11229.0
2020-08-24 10:25:00,43.89,43.99,43.89,43.96,17671.0,38.5409,38.6287,38.5409,38.6024,17671.0
2020-08-24 10:30:00,43.97,44.04,43.96,43.97,18753.0,38.6112,38.6726,38.6024,38.6112,18753.0
2020-08-24 10:35:00,43.97,44.07,43.94,44.02,27549.0,38.6112,38.699,38.5848,38.6551,27549.0
2020-08-24 10:40:00,44.01,44.06,44.01,44.06,11240.0,38.6463,38.6902,38.6463,38.6902,11240.0
2020-08-24 10:45:00,44.07,44.1,44.05,44.1,14910.0,38.699,38.7253,38.6814,38.7253,14910.0
2020-08-24 10:50:00,44.11,44.22,44.1,44.22,15311.0,38.7341,38.8307,38.7253,38.8307,15311.0
2020-08-24 10:55:00,44.23,44.31,44.2,44.31,14987.0,38.8395,38.9097,38.8131,38.9097,14987.0
2020-08-24 11:00:00,44.31,44.35,44.23,44.23,21430.0,38.9097,38.9449,38.8395,38.8395,21430.0
2020-08-24 11:05:00,44.23,44.28,44.2,44.2,7519.0,38.8395,38.8834,38.8131,38.8131,7519.0
2020-08-24 11:10:00,44.19,44.23,44.17,44.22,10256.0,38.8044,38.8395,38.7868,38.8307,10256.0
2020-08-24 11:15:00,44.21,44.21,44.2,44.21,6276.0,38.8219,38.8219,38.8131,38.8219,6276.0
2020-08-24 11:20:00,44.21,44.25,44.21,44.24,17891.0,38.8219,38.857,38.8219,38.8483,17891.0
2020-08-24 11:25:00,44.24,44.33,44.23,44.29,11675.0,38.8483,38.9273,38.8395,38.8922,11675.0
2020-08-24 11:30:00,44.29,44.37,44.28,44.37,12088.0,38.8922,38.9624,38.8834,38.9624,12088.0
2020-08-24 11:35:00,44.38,44.38,44.3,44.32,7309.0,38.9712,38.9712,38.9009,38.9185,7309.0
2020-08-24 11:40:00,44.33,44.33,44.27,44.27,12289.0,38.9273,38.9273,38.8746,38.8746,12289.0
2020-08-24 11:45:00,44.27,44.28,44.24,44.26,10340.0,38.8746,38.8834,38.8483,38.8658,10340.0
2020-08-24 11:50:00,44.26,44.29,44.22,44.22,13748.0,38.8658,38.8922,38.8307,38.8307,13748.0
2020-08-24 11:55:00,44.23,44.25,44.16,44.17,11184.0,38.8395,38.857,38.778,38.7868,11184.0
2020-08-24 12:00:00,44.16,44.16,44.14,44.14,14078.0,38.778,38.778,38.7604,38.7604,14078.0
2020-08-24 12:05:00,44.15,44.15,44.09,44.09,17779.0,38.7692,38.7692,38.7165,38.7165,17779.0
2020-08-24 12:10:00,44.09,44.14,44.09,44.12,7795.0,38.7165,38.7604,38.7165,38.7429,7795.0
2020-08-24 12:15:00,44.11,44.14,44.11,44.14,7739.0,38.7341,38.7604,38.7341,38.7604,7739.0
2020-08-24 12:20:00,44.14,44.17,44.13,44.16,15299.0,38.7604,38.7868,38.7517,38.778,15299.0
2020-08-24 12:25:00,44.16,44.2,44.16,44.17,8536.0,38.778,38.8131,38.778,38.7868,8536.0
2020-08-24 12:30:00,44.17,44.22,44.17,44.19,22375.0,38.7868,38.8307,38.7868,38.8044,22375.0
2020-08-24 12:35:00,44.19,44.2,44.12,44.13,5637.0,38.8044,38.8131,38.7429,38.7517,5637.0
2020-08-24 12:40:00,44.13,44.2,44.13,44.2,8744.0,38.7517,38.8131,38.7517,38.8131,8744.0
2020-08-24 12:45:00,44.2,44.2,44.16,44.17,8343.0,38.8131,38.8131,38.778,38.7868,8343.0
2020-08-24 12:50:00,44.18,44.19,44.14,44.15,8478.0,38.7956,38.8044,38.7604,38.7692,8478.0
2020-08-24 12:55:00,44.15,44.16,44.13,44.15,12172.0,38.7692,38.778,38.7517,38.7692,12172.0
2020-08-24 13:00:00,44.16,44.21,44.16,44.21,10876.0,38.778,38.8219,38.778,38.8219,10876.0
2020-08-24 13:05:00,44.21,44.22,44.19,44.21,4475.0,38.8219,38.8307,38.8044,38.8219,4475.0
2020-08-24 13:10:00,44.21,44.22,44.19,44.2,13629.0,38.8219,38.8307,38.8044,38.8131,13629.0
2020-08-24 13:15:00,44.2,44.25,44.2,44.25,5446.0,38.8131,38.857,38.8131,38.857,5446.0
2020-08-24 13:20:00,44.24,44.29,44.23,44.29,11104.0,38.8483,38.8922,38.8395,38.8922,11104.0
2020-08-24 13:25:00,44.28,44.32,44.27,44.3,11693.0,38.8834,38.9185,38.8746,38.9009,11693.0
2020-08-24 13:30:00,44.3,44.32,44.29,44.29,6605.0,38.9009,38.9185,38.8922,38.8922,6605.0
2020-08-24 13:35:00,44.3,44.32,44.29,44.32,11630.0,38.9009,38.9185,38.8922,38.9185,11630.0
2020-08-24 13:40:00,44.32,44.33,44.28,44.29,28709.0,38.9185,38.9273,38.8834,38.8922,28709.0
2020-08-24 13:45:00,44.28,44.31,44.24,44.3,22413.0,38.8834,38.9097,38.8483,38.9009,22413.0
2020-08-24 13:50:00,44.3,44.3,44.26,44.27,7960.0,38.9009,38.9009,38.8658,38.8746,7960.0
2020-08-24 13:55:00,44.27,44.28,44.26,44.27,9445.0,38.8746,38.8834,38.8658,38.8746,9445.0
2020-08-24 14:00:00,44.27,44.29,44.26,44.28,8270.0,38.8746,38.8922,38.8658,38.8834,8270.0
2020-08-24 14:05:00,44.28,44.3,44.25,44.28,18002.0,38.8834,38.9009,38.857,38.8834,18002.0
2020-08-24 14:10:00,44.29,44.31,44.27,44.27,8492.0,38.8922,38.9097,38.8746,38.8746,8492.0
2020-08-24 14:15:00,44.28,44.29,44.27,44.29,5381.0,38.8834,38.8922,38.8746,38.8922,5381.0
2020-08-24 14:20:00,44.29,44.3,44.28,44.29,10411.0,38.8922,38.9009,38.8834,38.8922,10411.0
2020-08-24 14:25:00,44.29,44.32,44.26,44.31,16509.0,38.8922,38.9185,38.8658,38.9097,16509.0
2020-08-24 14:30:00,44.31,44.31,44.28,44.31,13270.0,38.9097,38.9097,38.8834,38.9097,13270.0
2020-08-24 14:35:00,44.32,44.37,44.32,44.36,18896.0,38.9185,38.9624,38.9185,38.9536,18896.0
2020-08-24 14:40:00,44.37,44.39,44.36,44.38,17955.0,38.9624,38.98,38.9536,38.9712,17955.0
2020-08-24 14:45:00,44.38,44.39,44.33,44.34,23197.0,38.9712,38.98,38.9273,38.9361,23197.0
2020-08-24 14:50:00,44.34,44.38,44.33,44.35,10875.0,38.9361,38.9712,38.9273,38.9449,10875.0
2020-08-24 14:55:00,44.35,44.41,44.35,44.41,23110.0,38.9449,38.9975,38.9449,38.9975,23110.0
2020-08-24 15:00:00,44.41,44.44,44.34,44.34,21821.0,38.9975,39.0239,38.9361,38.9361,21821.0
2020-08-24 15:05:00,44.34,44.4,44.33,44.38,20714.0,38.9361,38.9888,38.9273,38.9712,20714.0
2020-08-24 15:10:00,44.38,44.4,44.37,44.38,12755.0,38.9712,38.9888,38.9624,38.9712,12755.0
2020-08-24 15:15:00,44.39,44.39,44.35,44.37,15514.0,38.98,38.98,38.9449,38.9624,15514.0
2020-08-24 15:20:00,44.36,44.39,44.34,44.39,19124.0,38.9536,38.98,38.9361,38.98,19124.0
2020-08-24 15:25:00,44.39,44.41,44.37,44.41,16694.0,38.98,38.9975,38.9624,38.9975,16694.0
2020-08-24 15:30:00,44.4,44.41,44.37,44.38,47537.0,38.9888,38.9975,38.9624,38.9712,47537.0
2020-08-24 15:35:00,44.38,44.39,44.36,44.38,41768.0,38.9712,38.98,38.9536,38.9712,41768.0
2020-08-24 15:40:00,44.38,44.39,44.37,44.39,32129.0,38.9712,38.98,38.9624,38.98,32129.0
2020-08-24 15:45:00,44.39,44.39,44.34,44.34,66917.0,38.98,38.98,38.9361,38.9361,66917.0
2020-08-24 15:50:00,44.35,44.36,44.31,44.34,80088.0,38.9449,38.9536,38.9097,38.9361,80088.0
2020-08-24 15:55:00,44.35,44.46,44.34,44.45,160836.0,38.9449,39.0414,38.9361,39.0327,160836.0
2020-08-25 09:30:00,44.79,44.92,44.61,44.75,92365.0,39.3312,39.4454,39.1732,39.2961,92365.0
2020-08-25 09:35:00,44.74,44.77,44.55,44.6,20549.0,39.2873,39.3137,39.1205,39.1644,20549.0
2020-08-25 09:40:00,44.58,44.6,44.43,44.48,25138.0,39.1468,39.1644,39.0151,39.059,25138.0
2020-08-25 09:45:00,44.48,44.59,44.46,44.58,15584.0,39.059,39.1556,39.0414,39.1468,15584.0
2020-08-25 09:50:00,44.59,44.59,44.47,44.48,13937.0,39.1556,39.1556,39.0502,39.059,13937.0
2020-08-25 09:55:00,44.48,44.49,44.42,44.46,11879.0,39.059,39.0678,39.0063,39.0414,11879.0
2020-08-25 10:00:00,44.44,44.49,44.39,44.43,15826.0,39.0239,39.0678,38.98,39.0151,15826.0
2020-08-25 10:05:00,44.43,44.43,44.33,44.36,12707.0,39.0151,39.0151,38.9273,38.9536,12707.0
2020-08-25 10:10:00,44.34,44.36,44.2,44.22,13139.0,38.9361,38.9536,38.8131,38.8307,13139.0
2020-08-25 10:15:00,44.23,44.32,44.22,44.29,8204.0,38.8395,38.9185,38.8307,38.8922,8204.0
2020-08-25 10:20:00,44.28,44.34,44.25,44.3,10871.0,38.8834,38.9361,38.857,38.9009,10871.0
2020-08-25 10:25:00,44.31,44.33,44.24,44.28,9641.0,38.9097,38.9273,38.8483,38.8834,9641.0
2020-08-25 10:30:00,44.27,44.27,44.22,44.23,10365.0,38.8746,38.8746,38.8307,38.8395,10365.0
2020-08-25 10:35:00,44.21,44.25,44.19,44.25,8228.0,38.8219,38.857,38.8044,38.857,8228.0
2020-08-25 10:40:00,44.24,44.26,44.2,44.23,11250.0,38.8483,38.8658,38.8131,38.8395,11250.0
2020-08-25 10:45:00,44.24,44.24,44.13,44.16,27245.0,38.8483,38.8483,38.7517,38.778,27245.0
2020-08-25 10:50:00,44.15,44.18,44.11,44.13,16371.0,38.7692,38.7956,38.7341,38.7517,16371.0
2020-08-25 10:55:00,44.12,44.18,44.11,44.17,10419.0,38.7429,38.7956,38.7341,38.7868,10419.0
2020-08-25 11:00:00,44.16,44.23,44.15,44.21,8487.0,38.778,38.8395,38.7692,38.8219,8487.0
2020-08-25 11:05:00,44.21,44.21,44.13,44.17,7603.0,38.8219,38.8219,38.7517,38.7868,7603.0
2020-08-25 11:10:00,44.17,44.18,44.13,44.16,14332.0,38.7868,38.7956,38.7517,38.778,14332.0
2020-08-25 11:15:00,44.16,44.16,44.09,44.09,8397.0,38.778,38.778,38.7165,38.7165,8397.0
2020-08-25 11:20:00,44.08,44.12,44.08,44.11,10836.0,38.7078,38.7429,38.7078,38.7341,10836.0
2020-08-25 11:25:00,44.1,44.16,44.1,44.15,9013.0,38.7253,38.778,38.7253,38.7692,9013.0
2020-08-25 11:30:00,44.15,44.22,44.15,44.21,10082.0,38.7692,38.8307,38.7692,38.8219,10082.0
2020-08-25 11:35:00,44.2,44.2,44.16,44.17,34798.0,38.8131,38.8131,38.778,38.7868,34798.0
2020-08-25 11:40:00,44.16,44.18,44.12,44.15,16053.0,38.778,38.7956,38.7429,38.7692,16053.0
2020-08-25 11:45:00,44.15,44.17,44.13,44.16,8698.0,38.7692,38.7868,38.7517,38.778,8698.0
2020-08-25 11:50:00,44.16,44.19,44.16,44.17,7011.0,38.778,38.8044,38.778,38.7868,7011.0
2020-08-25 11:55:00,44.18,44.18,44.1,44.1,9061.0,38.7956,38.7956,38.7253,38.7253,9061.0
2020-08-25 12:00:00,44.1,44.13,44.09,44.13,10493.0,38.7253,38.7517,38.7165,38.7517,10493.0
2020-08-25 12:05:00,44.12,44.15,44.11,44.15,8352.0,38.7429,38.7692,38.7341,38.7692,8352.0
2020-08-25 12:10:00,44.14,44.16,44.11,44.14,12659.0,38.7604,38.778,38.7341,38.7604,12659.0
2020-08-25 12:15:00,44.14,44.23,44.13,44.22,18089.0,38.7604,38.8395,38.7517,38.8307,18089.0
2020-08-25 12:20:00,44.22,44.24,44.21,44.21,9067.0,38.8307,38.8483,38.8219,38.8219,9067.0
2020-08-25 12:25:00,44.21,44.22,44.17,44.17,6956.0,38.8219,38.8307,38.7868,38.7868,6956.0
2020-08-25 12:30:00,44.17,44.21,44.16,44.21,12684.0,38.7868,38.8219,38.778,38.8219,12684.0
2020-08-25 12:35:00,44.21,44.23,44.2,44.22,8846.0,38.8219,38.8395,38.8131,38.8307,8846.0
2020-08-25 12:40:00,44.22,44.22,44.2,44.22,6895.0,38.8307,38.8307,38.8131,38.8307,6895.0
2020-08-25 12:45:00,44.22,44.22,44.2,44.22,7018.0,38.8307,38.8307,38.8131,38.8307,7018.0
2020-08-25 12:50:00,44.22,44.22,44.18,44.19,5841.0,38.8307,38.8307,38.7956,38.8044,5841.0
2020-08-25 12:55:00,44.19,44.21,44.18,44.21,8980.0,38.8044,38.8219,38.7956,38.8219,8980.0
2020-08-25 13:00:00,44.21,44.23,44.21,44.23,7455.0,38.8219,38.8395,38.8219,38.8395,7455.0
2020-08-25 13:05:00,44.23,44.23,44.19,44.23,12015.0,38.8395,38.8395,38.8044,38.8395,12015.0
2020-08-25 13:10:00,44.23,44.23,44.21,44.23,7786.0,38.8395,38.8395,38.8219,38.8395,7786.0
2020-08-25 13:15:00,44.23,44.27,44.22,44.26,7667.0,38.8395,38.8746,38.8307,38.8658,7667.0
2020-08-25 13:20:00,44.26,44.27,44.23,44.26,10656.0,38.8658,38.8746,38.8395,38.8658,10656.0
2020-08-25 13:25:00,44.27,44.27,44.22,44.23,9415.0,38.8746,38.8746,38.8307,38.8395,9415.0
2020-08-25 13:30:00,44.22,44.25,44.2,44.24,7807.0,38.8307,38.857,38.8131,38.8483,7807.0
2020-08-25 13:35:00,44.23,44.24,44.22,44.23,9531.0,38.8395,38.8483,38.8307,38.8395,9531.0
2020-08-25 13:40:00,44.24,44.24,44.2,44.22,14225.0,38.8483,38.8483,38.8131,38.8307,14225.0
2020-08-25 13:45:00,44.23,44.26,44.21,44.26,19282.0,38.8395,38.8658,38.8219,38.8658,19282.0
2020-08-25 13:50:00,44.26,44.26,44.24,44.26,5969.0,38.8658,38.8658,38.8483,38.8658,5969.0
2020-08-25 13:55:00,44.26,44.28,44.25,44.27,18931.0,38.8658,38.8834,38.857,38.8746,18931.0
2020-08-25 14:00:00,44.27,44.3,44.26,44.28,16580.0,38.8746,38.9009,38.8658,38.8834,16580.0
2020-08-25 14:05:00,44.29,44.29,44.26,44.26,7078.0,38.8922,38.8922,38.8658,38.8658,7078.0
2020-08-25 14:10:00,44.27,44.29,44.24,44.24,14080.0,38.8746,38.8922,38.8483,38.8483,14080.0
2020-08-25 14:15:00,44.25,44.25,44.2,44.23,20827.0,38.857,38.857,38.8131,38.8395,20827.0
2020-08-25 14:20:00,44.23,44.24,44.2,44.24,18865.0,38.8395,38.8483,38.8131,38.8483,18865.0
2020-08-25 14:25:00,44.23,44.24,44.2,44.2,11703.0,38.8395,38.8483,38.8131,38.8131,11703.0
2020-08-25 14:30:00,44.21,44.22,44.17,44.17,11564.0,38.8219,38.8307,38.7868,38.7868,11564.0
2020-08-25 14:35:00,44.18,44.2,44.17,44.19,15932.0,38.7956,38.8131,38.7868,38.8044,15932.0
2020-08-25 14:40:00,44.2,44.23,44.19,44.2,12513.0,38.8131,38.8395,38.8044,38.8131,12513.0
2020-08-25 14:45:00,44.2,44.22,44.2,44.22,7881.0,38.8131,38.8307,38.8131,38.8307,7881.0
2020-08-25 14:50:00,44.22,44.23,44.21,44.23,11091.0,38.8307,38.8395,38.8219,38.8395,11091.0
2020-08-25 14:55:00,44.23,44.25,44.22,44.25,14103.0,38.8395,38.857,38.8307,38.857,14103.0
2020-08-25 15:00:00,44.24,44.25,44.2,44.21,13580.0,38.8483,38.857,38.8131,38.8219,13580.0
2020-08-25 15:05:00,44.21,44.26,44.21,44.26,7399.0,38.8219,38.8658,38.8219,38.8658,7399.0
2020-08-25 15:10:00,44.26,44.27,44.19,44.22,12197.0,38.8658,38.8746,38.8044,38.8307,12197.0
2020-08-25 15:15:00,44.22,44.23,44.21,44.23,6329.0,38.8307,38.8395,38.8219,38.8395,6329.0
2020-08-25 15:20:00,44.24,44.25,44.23,44.24,10368.0,38.8483,38.857,38.8395,38.8483,10368.0
2020-08-25 15:25:00,44.23,44.26,44.23,44.25,14843.0,38.8395,38.8658,38.8395,38.857,14843.0
2020-08-25 15:30:00,44.25,44.28,44.23,44.23,18345.0,38.857,38.8834,38.8395,38.8395,18345.0
2020-08-25 15:35:00,44.24,44.28,44.24,44.28,20173.0,38.8483,38.8834,38.8483,38.8834,20173.0
2020-08-25 15:40:00,44.29,44.29,44.25,44.27,20584.0,38.8922,38.8922,38.857,38.8746,20584.0
2020-08-25 15:45:00,44.27,44.28,44.26,44.27,32558.0,38.8746,38.8834,38.8658,38.8746,32558.0
2020-08-25 15:50:00,44.27,44.29,44.24,44.26,77722.0,38.8746,38.8922,38.8483,38.8658,77722.0
2020-08-25 15:55:00,44.26,44.31,44.18,44.31,242957.0,38.8658,38.9097,38.7956,38.9097,242957.0
2020-08-26 09:30:00,44.73,44.73,44.18,44.21,156455.0,39.2785,39.2785,38.7956,38.8219,156455.0
2020-08-26 09:35:00,44.2,44.23,44.02,44.19,29080.0,38.8131,38.8395,38.6551,38.8044,29080.0
2020-08-26 09:40:00,44.2,44.28,44.18,44.25,22391.0,38.8131,38.8834,38.7956,38.857,22391.0
2020-08-26 09:45:00,44.24,44.31,44.17,44.29,18817.0,38.8483,38.9097,38.7868,38.8922,18817.0
2020-08-26 09:50:00,44.3,44.43,44.3,44.43,15650.0,38.9009,39.0151,38.9009,39.0151,15650.0
2020-08-26 09:55:00,44.42,44.44,44.34,44.36,17368.0,39.0063,39.0239,38.9361,38.9536,17368.0
2020-08-26 10:00:00,44.36,44.5,44.34,44.49,22040.0,38.9536,39.0766,38.9361,39.0678,22040.0
2020-08-26 10:05:00,44.49,44.56,44.48,44.55,7247.0,39.0678,39.1293,39.059,39.1205,7247.0
2020-08-26 10:10:00,44.55,44.64,44.54,44.62,16203.0,39.1205,39.1995,39.1117,39.1819,16203.0
2020-08-26 10:15:00,44.61,44.61,44.5,44.59,10177.0,39.1732,39.1732,39.0766,39.1556,10177.0
2020-08-26 10:20:00,44.58,44.58,44.53,44.56,10384.0,39.1468,39.1468,39.1029,39.1293,10384.0
2020-08-26 10:25:00,44.54,44.56,44.48,44.5,19184.0,39.1117,39.1293,39.059,39.0766,19184.0
2020-08-26 10:30:00,44.49,44.57,44.47,44.57,21504.0,39.0678,39.138,39.0502,39.138,21504.0
2020-08-26 10:35:00,44.57,44.61,44.49,44.49,15122.0,39.138,39.1732,39.0678,39.0678,15122.0
2020-08-26 10:40:00,44.49,44.49,44.4,44.41,8969.0,39.0678,39.0678,38.9888,38.9975,8969.0
2020-08-26 10:45:00,44.41,44.43,44.38,44.38,5836.0,38.9975,39.0151,38.9712,38.9712,5836.0
2020-08-26 10:50:00,44.38,44.39,44.33,44.36,12696.0,38.9712,38.98,38.9273,38.9536,12696.0
2020-08-26 10:55:00,44.35,44.35,44.28,44.29,8308.0,38.9449,38.9449,38.8834,38.8922,8308.0
2020-08-26 11:00:00,44.29,44.29,44.23,44.26,14261.0,38.8922,38.8922,38.8395,38.8658,14261.0
2020-08-26 11:05:00,44.27,44.31,44.25,44.3,9534.0,38.8746,38.9097,38.857,38.9009,9534.0
2020-08-26 11:10:00,44.3,44.39,44.3,44.39,21390.0,38.9009,38.98,38.9009,38.98,21390.0
2020-08-26 11:15:00,44.38,44.4,44.25,44.26,17845.0,38.9712,38.9888,38.857,38.8658,17845.0
2020-08-26 11:20:00,44.26,44.27,44.25,44.25,7635.0,38.8658,38.8746,38.857,38.857,7635.0
2020-08-26 11:25:00,44.24,44.26,44.23,44.26,7713.0,38.8483,38.8658,38.8395,38.8658,7713.0
2020-08-26 11:30:00,44.26,44.26,44.16,44.24,17591.0,38.8658,38.8658,38.778,38.8483,17591.0
2020-08-26 11:35:00,44.23,44.24,44.19,44.21,6804.0,38.8395,38.8483,38.8044,38.8219,6804.0
2020-08-26 11:40:00,44.2,44.21,44.17,44.19,12215.0,38.8131,38.8219,38.7868,38.8044,12215.0
2020-08-26 11:45:00,44.19,44.33,44.18,44.3,7909.0,38.8044,38.9273,38.7956,38.9009,7909.0
2020-08-26 11:50:00,44.3,44.33,44.29,44.3,6850.0,38.9009,38.9273,38.8922,38.9009,6850.0
2020-08-26 11:55:00,44.3,44.32,44.3,44.32,3926.0,38.9009,38.9185,38.9009,38.9185,3926.0
2020-08-26 12:00:00,44.32,44.35,44.28,44.32,8088.0,38.9185,38.9449,38.8834,38.9185,8088.0
2020-08-26 12:05:00,44.32,44.37,44.32,44.36,6116.0,38.9185,38.9624,38.9185,38.9536,6116.0
2020-08-26 12:10:00,44.38,44.38,44.34,44.35,7445.0,38.9712,38.9712,38.9361,38.9449,7445.0
2020-08-26 12:15:00,44.35,44.38,44.34,44.37,9180.0,38.9449,38.9712,38.9361,38.9624,9180.0
2020-08-26 12:20:00,44.38,44.39,44.36,44.38,10103.0,38.9712,38.98,38.9536,38.9712,10103.0
2020-08-26 12:25:00,44.38,44.41,44.32,44.33,9689.0,38.9712,38.9975,38.9185,38.9273,9689.0
2020-08-26 12:30:00,44.33,44.35,44.3,44.33,10235.0,38.9273,38.9449,38.9009,38.9273,10235.0
2020-08-26 12:35:00,44.33,44.36,44.31,44.36,9058.0,38.9273,38.9536,38.9097,38.9536,9058.0
2020-08-26 12:40:00,44.35,44.42,44.34,44.41,13050.0,38.9449,39.0063,38.9361,38.9975,13050.0
2020-08-26 12:45:00,44.41,44.45,44.4,44.45,7773.0,38.9975,39.0327,38.9888,39.0327,7773.0
2020-08-26 12:50:00,44.45,44.46,44.43,44.45,11036.0,39.0327,39.0414,39.0151,39.0327,11036.0
2020-08-26 12:55:00,44.44,44.46,44.43,44.45,13395.0,39.0239,39.0414,39.0151,39.0327,13395.0
2020-08-26 13:00:00,44.46,44.47,44.42,44.43,14008.0,39.0414,39.0502,39.0063,39.0151,14008.0
2020-08-26 13:05:00,44.43,44.44,44.4,44.42,7698.0,39.0151,39.0239,38.9888,39.0063,7698.0
2020-08-26 13:10:00,44.41,44.42,44.39,44.4,4867.0,38.9975,39.0063,38.98,38.9888,4867.0
2020-08-26 13:15:00,44.4,44.41,44.38,44.4,6209.0,38.9888,38.9975,38.9712,38.9888,6209.0
2020-08-26 13:20:00,44.4,44.42,44.32,44.33,8456.0,38.9888,39.0063,38.9185,38.9273,8456.0
2020-08-26 13:25:00,44.34,44.36,44.32,44.34,7643.0,38.9361,38.9536,38.9185,38.9361,7643.0
2020-08-26 13:30:00,44.34,44.35,44.31,44.32,11821.0,38.9361,38.9449,38.9097,38.9185,11821.0
2020-08-26 13:35:00,44.31,44.33,44.31,44.33,5910.0,38.9097,38.9273,38.9097,38.9273,5910.0
2020-08-26 13:40:00,44.33,44.35,44.32,44.35,6602.0,38.9273,38.9449,38.9185,38.9449,6602.0
2020-08-26 13:45:00,44.35,44.36,44.31,44.34,7175.0,38.9449,38.9536,38.9097,38.9361,7175.0
2020-08-26 13:50:00,44.35,44.36,44.35,44.36,4800.0,38.9449,38.9536,38.9449,38.9536,4800.0
2020-08-26 13:55:00,44.36,44.37,44.35,44.36,3991.0,38.9536,38.9624,38.9449,38.9536,3991.0
2020-08-26 14:00:00,44.35,44.41,44.35,44.4,11272.0,38.9449,38.9975,38.9449,38.9888,11272.0
2020-08-26 14:05:00,44.4,44.42,44.36,44.41,9129.0,38.9888,39.0063,38.9536,38.9975,9129.0
2020-08-26 14:10:00,44.42,44.43,44.4,44.43,2936.0,39.0063,39.0151,38.9888,39.0151,2936.0
2020-08-26 14:15:00,44.44,44.46,44.4,44.46,9224.0,39.0239,39.0414,38.9888,39.0414,9224.0
2020-08-26 14:20:00,44.45,44.51,44.45,44.5,11168.0,39.0327,39.0854,39.0327,39.0766,11168.0
2020-08-26 14:25:00,44.51,44.52,44.45,44.47,6632.0,39.0854,39.0941,39.0327,39.0502,6632.0
2020-08-26 14:30:00,44.48,44.51,44.47,44.49,11755.0,39.059,39.0854,39.0502,39.0678,11755.0
2020-08-26 14:35:00,44.5,44.52,44.48,44.51,9367.0,39.0766,39.0941,39.059,39.0854,9367.0
2020-08-26 14:40:00,44.51,44.54,44.44,44.46,10210.0,39.0854,39.1117,39.0239,39.0414,10210.0
2020-08-26 14:45:00,44.46,44.5,44.45,44.48,7693.0,39.0414,39.0766,39.0327,39.059,7693.0
2020-08-26 14:50:00,44.47,44.54,44.47,44.53,6741.0,39.0502,39.1117,39.0502,39.1029,6741.0
2020-08-26 14:55:00,44.53,44.56,44.52,44.52,11591.0,39.1029,39.1293,39.0941,39.0941,11591.0
2020-08-26 15:00:00,44.52,44.53,44.5,44.52,9997.0,39.0941,39.1029,39.0766,39.0941,9997.0
2020-08-26 15:05:00,44.52,44.53,44.5,44.5,7703.0,39.0941,39.1029,39.0766,39.0766,7703.0
2020-08-26 15:10:00,44.5,44.52,44.49,44.51,8008.0,39.0766,39.0941,39.0678,39.0854,8008.0
2020-08-26 15:15:00,44.51,44.54,44.48,44.54,11882.0,39.0854,39.1117,39.059,39.1117,11882.0
2020-08-26 15:20:00,44.53,44.55,44.5,44.53,16313.0,39.1029,39.1205,39.0766,39.1029,16313.0
2020-08-26 15:25:00,44.53,44.55,44.51,44.51,14968.0,39.1029,39.1205,39.0854,39.0854,14968.0
2020-08-26 15:30:00,44.52,44.52,44.44,44.46,19026.0,39.0941,39.0941,39.0239,39.0414,19026.0
2020-08-26 15:35:00,44.46,44.48,44.44,44.45,27044.0,39.0414,39.059,39.0239,39.0327,27044.0
2020-08-26 15:40:00,44.44,44.47,44.43,44.44,19665.0,39.0239,39.0502,39.0151,39.0239,19665.0
2020-08-26 15:45:00,44.44,44.47,44.42,44.47,23265.0,39.0239,39.0502,39.0063,39.0502,23265.0
2020-08-26 15:50:00,44.47,44.5,44.44,44.48,47055.0,39.0502,39.0766,39.0239,39.059,47055.0
2020-08-26 15:55:00,44.48,44.51,44.47,44.49,102555.0,39.059,39.0854,39.0502,39.0678,102555.0
2020-08-27 09:30:00,44.58,44.85,44.58,44.69,59643.0,39.1468,39.3839,39.1468,39.2434,59643.0
2020-08-27 09:35:00,44.69,44.71,44.53,44.55,25662.0,39.2434,39.261,39.1029,39.1205,25662.0
2020-08-27 09:40:00,44.53,44.61,44.5,44.61,16072.0,39.1029,39.1732,39.0766,39.1732,16072.0
2020-08-27 09:45:00,44.59,44.6,44.51,44.6,14978.0,39.1556,39.1644,39.0854,39.1644,14978.0
2020-08-27 09:50:00,44.62,44.68,44.54,44.65,16510.0,39.1819,39.2346,39.1117,39.2083,16510.0
2020-08-27 09:55:00,44.65,44.84,44.65,44.83,23391.0,39.2083,39.3751,39.2083,39.3664,23391.0
2020-08-27 10:00:00,44.84,44.91,44.8,44.82,22506.0,39.3751,39.4366,39.34,39.3576,22506.0
2020-08-27 10:05:00,44.83,44.85,44.65,44.66,10568.0,39.3664,39.3839,39.2083,39.2171,10568.0
2020-08-27 10:10:00,44.65,44.67,44.54,44.54,10211.0,39.2083,39.2259,39.1117,39.1117,10211.0
2020-08-27 10:15:00,44.53,44.58,44.5,44.54,11237.0,39.1029,39.1468,39.0766,39.1117,11237.0
2020-08-27 10:20:00,44.54,44.61,44.54,44.61,11166.0,39.1117,39.1732,39.1117,39.1732,11166.0
2020-08-27 10:25:00,44.62,44.69,44.59,44.61,20428.0,39.1819,39.2434,39.1556,39.1732,20428.0
2020-08-27 10:30:00,44.61,44.65,44.6,44.61,17040.0,39.1732,39.2083,39.1644,39.1732,17040.0
2020-08-27 10:35:00,44.6,44.62,44.56,44.57,8612.0,39.1644,39.1819,39.1293,39.138,8612.0
2020-08-27 10:40:00,44.57,44.57,44.51,44.53,9804.0,39.138,39.138,39.0854,39.1029,9804.0
2020-08-27 10:45:00,44.52,44.55,44.51,44.54,15036.0,39.0941,39.1205,39.0854,39.1117,15036.0
2020-08-27 10:50:00,44.54,44.62,44.53,44.62,12977.0,39.1117,39.1819,39.1029,39.1819,12977.0
2020-08-27 10:55:00,44.62,44.7,44.62,44.69,14191.0,39.1819,39.2522,39.1819,39.2434,14191.0
2020-08-27 11:00:00,44.69,44.72,44.65,44.68,23634.0,39.2434,39.2698,39.2083,39.2346,23634.0
2020-08-27 11:05:00,44.68,44.68,44.61,44.62,12083.0,39.2346,39.2346,39.1732,39.1819,12083.0
2020-08-27 11:10:00,44.61,44.61,44.58,44.6,8263.0,39.1732,39.1732,39.1468,39.1644,8263.0
2020-08-27 11:15:00,44.59,44.6,44.53,44.58,15920.0,39.1556,39.1644,39.1029,39.1468,15920.0
2020-08-27 11:20:00,44.57,44.58,44.53,44.57,13696.0,39.138,39.1468,39.1029,39.138,13696.0
2020-08-27 11:25:00,44.57,44.58,44.53,44.55,12390.0,39.138,39.1468,39.1029,39.1205,12390.0
2020-08-27 11:30:00,44.57,44.6,44.55,44.6,11084.0,39.138,39.1644,39.1205,39.1644,11084.0
2020-08-27 11:35:00,44.6,44.64,44.59,44.6,20633.0,39.1644,39.1995,39.1556,39.1644,20633.0
2020-08-27 11:40:00,44.6,44.64,44.6,44.62,6585.0,39.1644,39.1995,39.1644,39.1819,6585.0
2020-08-27 11:45:00,44.62,44.7,44.61,44.64,16262.0,39.1819,39.2522,39.1732,39.1995,16262.0
2020-08-27 11:50:00,44.65,44.65,44.59,44.61,23099.0,39.2083,39.2083,39.1556,39.1732,23099.0
2020-08-27 11:55:00,44.6,44.65,44.59,44.64,18725.0,39.1644,39.2083,39.1556,39.1995,18725.0
2020-08-27 12:00:00,44.64,44.65,44.59,44.63,20260.0,39.1995,39.2083,39.1556,39.1907,20260.0
2020-08-27 12:05:00,44.63,44.63,44.59,44.61,18294.0,39.1907,39.1907,39.1556,39.1732,18294.0
2020-08-27 12:10:00,44.61,44.62,44.59,44.59,10458.0,39.1732,39.1819,39.1556,39.1556,10458.0
2020-08-27 12:15:00,44.59,44.59,44.55,44.56,13134.0,39.1556,39.1556,39.1205,39.1293,13134.0
2020-08-27 12:20:00,44.55,44.57,44.53,44.56,12429.0,39.1205,39.138,39.1029,39.1293,12429.0
2020-08-27 12:25:00,44.55,44.56,44.53,44.53,8058.0,39.1205,39.1293,39.1029,39.1029,8058.0
2020-08-27 12:30:00,44.54,44.56,44.51,44.53,10519.0,39.1117,39.1293,39.0854,39.1029,10519.0
2020-08-27 12:35:00,44.54,44.55,44.48,44.51,14897.0,39.1117,39.1205,39.059,39.0854,14897.0
2020-08-27 12:40:00,44.51,44.55,44.48,44.53,10796.0,39.0854,39.1205,39.059,39.1029,10796.0
2020-08-27 12:45:00,44.53,44.56,44.51,44.56,15982.0,39.1029,39.1293,39.0854,39.1293,15982.0
2020-08-27 12:50:00,44.57,44.58,44.54,44.57,11769.0,39.138,39.1468,39.1117,39.138,11769.0
2020-08-27 12:55:00,44.57,44.6,44.55,44.58,15555.0,39.138,39.1644,39.1205,39.1468,15555.0
2020-08-27 13:00:00,44.57,44.57,44.51,44.52,11776.0,39.138,39.138,39.0854,39.0941,11776.0
2020-08-27 13:05:00,44.52,44.58,44.51,44.57,11896.0,39.0941,39.1468,39.0854,39.138,11896.0
2020-08-27 13:10:00,44.57,44.64,44.56,44.63,8088.0,39.138,39.1995,39.1293,39.1907,8088.0
2020-08-27 13:15:00,44.63,44.64,44.6,44.64,9997.0,39.1907,39.1995,39.1644,39.1995,9997.0
2020-08-27 13:20:00,44.64,44.68,44.63,44.64,11308.0,39.1995,39.2346,39.1907,39.1995,11308.0
2020-08-27 13:25:00,44.64,44.65,44.6,44.61,12961.0,39.1995,39.2083,39.1644,39.1732,12961.0
2020-08-27 13:30:00,44.62,44.63,44.6,44.6,6290.0,39.1819,39.1907,39.1644,39.1644,6290.0
2020-08-27 13:35:00,44.59,44.61,44.58,44.59,9764.0,39.1556,39.1732,39.1468,39.1556,9764.0
2020-08-27 13:40:00,44.58,44.6,44.56,44.57,7823.0,39.1468,39.1644,39.1293,39.138,7823.0
2020-08-27 13:45:00,44.57,44.57,44.52,44.52,5604.0,39.138,39.138,39.0941,39.0941,5604.0
2020-08-27 13:50:00,44.51,44.52,44.46,44.48,15107.0,39.0854,39.0941,39.0414,39.059,15107.0
2020-08-27 13:55:00,44.49,44.57,44.48,44.56,24052.0,39.0678,39.138,39.059,39.1293,24052.0
2020-08-27 14:00:00,44.57,44.63,44.56,44.63,15717.0,39.138,39.1907,39.1293,39.1907,15717.0
2020-08-27 14:05:00,44.64,44.64,44.58,44.58,8672.0,39.1995,39.1995,39.1468,39.1468,8672.0
2020-08-27 14:10:00,44.59,44.63,44.58,44.63,9138.0,39.1556,39.1907,39.1468,39.1907,9138.0
2020-08-27 14:15:00,44.62,44.64,44.59,44.59,7132.0,39.1819,39.1995,39.1556,39.1556,7132.0
2020-08-27 14:20:00,44.59,44.62,44.59,44.59,6872.0,39.1556,39.1819,39.1556,39.1556,6872.0
2020-08-27 14:25:00,44.59,44.64,44.58,44.63,12694.0,39.1556,39.1995,39.1468,39.1907,12694.0
2020-08-27 14:30:00,44.64,44.67,44.63,44.64,25332.0,39.1995,39.2259,39.1907,39.1995,25332.0
2020-08-27 14:35:00,44.64,44.68,44.62,44.66,17439.0,39.1995,39.2346,39.1819,39.2171,17439.0
2020-08-27 14:40:00,44.66,44.75,44.65,44.74,90819.0,39.2171,39.2961,39.2083,39.2873,90819.0
2020-08-27 14:45:00,44.74,44.74,44.71,44.71,11976.0,39.2873,39.2873,39.261,39.261,11976.0
2020-08-27 14:50:00,44.71,44.73,44.7,44.71,13667.0,39.261,39.2785,39.2522,39.261,13667.0
2020-08-27 14:55:00,44.72,44.79,44.71,44.77,26248.0,39.2698,39.3312,39.261,39.3137,26248.0
2020-08-27 15:00:00,44.77,44.78,44.74,44.78,36445.0,39.3137,39.3224,39.2873,39.3224,36445.0
2020-08-27 15:05:00,44.77,44.81,44.74,44.79,45865.0,39.3137,39.3488,39.2873,39.3312,45865.0
2020-08-27 15:10:00,44.79,44.79,44.73,44.76,64907.0,39.3312,39.3312,39.2785,39.3049,64907.0
2020-08-27 15:15:00,44.75,44.86,44.75,44.84,37851.0,39.2961,39.3927,39.2961,39.3751,37851.0
2020-08-27 15:20:00,44.84,44.87,44.83,44.86,39423.0,39.3751,39.4015,39.3664,39.3927,39423.0
2020-08-27 15:25:00,44.86,44.88,44.82,44.84,39392.0,39.3927,39.4103,39.3576,39.3751,39392.0
2020-08-27 15:30:00,44.85,44.88,44.82,44.87,47915.0,39.3839,39.4103,39.3576,39.4015,47915.0
2020-08-27 15:35:00,44.87,44.87,44.82,44.86,42996.0,39.4015,39.4015,39.3576,39.3927,42996.0
2020-08-27 15:40:00,44.86,44.87,44.84,44.85,53539.0,39.3927,39.4015,39.3751,39.3839,53539.0
2020-08-27 15:45:00,44.86,44.87,44.76,44.77,77300.0,39.3927,39.4015,39.3049,39.3137,77300.0
2020-08-27 15:50:00,44.76,44.82,44.73,44.81,166088.0,39.3049,39.3576,39.2785,39.3488,166088.0
2020-08-27 15:55:00,44.8,44.81,44.67,44.75,397285.0,39.34,39.3488,39.2259,39.2961,397285.0
2020-08-28 09:30:00,44.7,44.82,44.62,44.67,49249.0,39.2522,39.3576,39.1819,39.2259,49249.0
2020-08-28 09:35:00,44.66,44.69,44.61,44.68,12181.0,39.2171,39.2434,39.1732,39.2346,12181.0
2020-08-28 09:40:00,44.66,44.69,44.6,44.66,14662.0,39.2171,39.2434,39.1644,39.2171,14662.0
2020-08-28 09:45:00,44.66,44.76,44.64,44.72,19741.0,39.2171,39.3049,39.1995,39.2698,19741.0
2020-08-28 09:50:00,44.73,44.74,44.6,44.64,20203.0,39.2785,39.2873,39.1644,39.1995,20203.0
2020-08-28 09:55:00,44.63,44.65,44.56,44.56,24614.0,39.1907,39.2083,39.1293,39.1293,24614.0
2020-08-28 10:00:00,44.54,44.57,44.5,44.57,14429.0,39.1117,39.138,39.0766,39.138,14429.0
2020-08-28 10:05:00,44.55,44.55,44.47,44.48,18279.0,39.1205,39.1205,39.0502,39.059,18279.0
2020-08-28 10:10:00,44.45,44.46,44.33,44.34,21674.0,39.0327,39.0414,38.9273,38.9361,21674.0
2020-08-28 10:15:00,44.34,44.35,44.27,44.35,12152.0,38.9361,38.9449,38.8746,38.9449,12152.0
2020-08-28 10:20:00,44.35,44.38,44.33,44.35,5550.0,38.9449,38.9712,38.9273,38.9449,5550.0
2020-08-28 10:25:00,44.31,44.34,44.28,44.33,15257.0,38.9097,38.9361,38.8834,38.9273,15257.0
2020-08-28 10:30:00,44.33,44.4,44.33,44.37,12759.0,38.9273,38.9888,38.9273,38.9624,12759.0
2020-08-28 10:35:00,44.37,44.42,44.37,44.41,13178.0,38.9624,39.0063,38.9624,38.9975,13178.0
2020-08-28 10:40:00,44.41,44.42,44.39,44.41,18937.0,38.9975,39.0063,38.98,38.9975,18937.0
2020-08-28 10:45:00,44.41,44.46,44.4,44.46,17307.0,38.9975,39.0414,38.9888,39.0414,17307.0
2020-08-28 10:50:00,44.47,44.5,44.44,44.5,14615.0,39.0502,39.0766,39.0239,39.0766,14615.0
2020-08-28 10:55:00,44.49,44.51,44.46,44.47,12276.0,39.0678,39.0854,39.0414,39.0502,12276.0
2020-08-28 11:00:00,44.48,44.48,44.4,44.47,14209.0,39.059,39.059,38.9888,39.0502,14209.0
2020-08-28 11:05:00,44.46,44.54,44.46,44.54,14565.0,39.0414,39.1117,39.0414,39.1117,14565.0
2020-08-28 11:10:00,44.54,44.6,44.53,44.59,20581.0,39.1117,39.1644,39.1029,39.1556,20581.0
2020-08-28 11:15:00,44.59,44.63,44.56,44.59,21080.0,39.1556,39.1907,39.1293,39.1556,21080.0
2020-08-28 11:20:00,44.6,44.61,44.59,44.61,20917.0,39.1644,39.1732,39.1556,39.1732,20917.0
2020-08-28 11:25:00,44.6,44.61,44.57,44.58,6473.0,39.1644,39.1732,39.138,39.1468,6473.0
2020-08-28 11:30:00,44.57,44.58,44.51,44.55,13015.0,39.138,39.1468,39.0854,39.1205,13015.0
2020-08-28 11:35:00,44.56,44.59,44.55,44.55,17868.0,39.1293,39.1556,39.1205,39.1205,17868.0
2020-08-28 11:40:00,44.55,44.56,44.53,44.55,12926.0,39.1205,39.1293,39.1029,39.1205,12926.0
2020-08-28 11:45:00,44.55,44.56,44.53,44.55,11128.0,39.1205,39.1293,39.1029,39.1205,11128.0
2020-08-28 11:50:00,44.55,44.58,44.54,44.55,12698.0,39.1205,39.1468,39.1117,39.1205,12698.0
2020-08-28 11:55:00,44.56,44.57,44.55,44.57,8322.0,39.1293,39.138,39.1205,39.138,8322.0
2020-08-28 12:00:00,44.56,44.58,44.54,44.57,12992.0,39.1293,39.1468,39.1117,39.138,12992.0
2020-08-28 12:05:00,44.58,44.66,44.57,44.66,10459.0,39.1468,39.2171,39.138,39.2171,10459.0
2020-08-28 12:10:00,44.66,44.66,44.62,44.65,15128.0,39.2171,39.2171,39.1819,39.2083,15128.0
2020-08-28 12:15:00,44.65,44.66,44.61,44.61,16896.0,39.2083,39.2171,39.1732,39.1732,16896.0
2020-08-28 12:20:00,44.62,44.7,44.59,44.69,36592.0,39.1819,39.2522,39.1556,39.2434,36592.0
2020-08-28 12:25:00,44.69,44.71,44.65,44.66,13966.0,39.2434,39.261,39.2083,39.2171,13966.0
2020-08-28 12:30:00,44.66,44.7,44.65,44.69,17487.0,39.2171,39.2522,39.2083,39.2434,17487.0
2020-08-28 12:35:00,44.7,44.75,44.69,44.75,45179.0,39.2522,39.2961,39.2434,39.2961,45179.0
2020-08-28 12:40:00,44.75,44.79,44.74,44.78,30540.0,39.2961,39.3312,39.2873,39.3224,30540.0
2020-08-28 12:45:00,44.79,44.79,44.74,44.78,18286.0,39.3312,39.3312,39.2873,39.3224,18286.0
2020-08-28 12:50:00,44.77,44.79,44.73,44.75,14584.0,39.3137,39.3312,39.2785,39.2961,14584.0
2020-08-28 12:55:00,44.75,44.75,44.72,44.72,13028.0,39.2961,39.2961,39.2698,39.2698,13028.0
2020-08-28 13:00:00,44.71,44.72,44.7,44.7,5800.0,39.261,39.2698,39.2522,39.2522,5800.0
2020-08-28 13:05:00,44.71,44.75,44.71,44.73,18518.0,39.261,39.2961,39.261,39.2785,18518.0
2020-08-28 13:10:00,44.72,44.76,44.7,44.73,15222.0,39.2698,39.3049,39.2522,39.2785,15222.0
2020-08-28 13:15:00,44.73,44.75,44.71,44.73,12950.0,39.2785,39.2961,39.261,39.2785,12950.0
2020-08-28 13:20:00,44.73,44.76,44.72,44.73,11378.0,39.2785,39.3049,39.2698,39.2785,11378.0
2020-08-28 13:25:00,44.72,44.72,44.67,44.68,9760.0,39.2698,39.2698,39.2259,39.2346,9760.0
2020-08-28 13:30:00,44.66,44.69,44.65,44.69,7215.0,39.2171,39.2434,39.2083,39.2434,7215.0
2020-08-28 13:35:00,44.69,44.7,44.67,44.7,7350.0,39.2434,39.2522,39.2259,39.2522,7350.0
2020-08-28 13:40:00,44.7,44.73,44.7,44.72,20774.0,39.2522,39.2785,39.2522,39.2698,20774.0
2020-08-28 13:45:00,44.72,44.73,44.66,44.67,13266.0,39.2698,39.2785,39.2171,39.2259,13266.0
2020-08-28 13:50:00,44.67,44.69,44.66,44.68,11401.0,39.2259,39.2434,39.2171,39.2346,11401.0
2020-08-28 13:55:00,44.68,44.69,44.66,44.68,9806.0,39.2346,39.2434,39.2171,39.2346,9806.0
2020-08-28 14:00:00,44.68,44.77,44.68,44.75,25104.0,39.2346,39.3137,39.2346,39.2961,25104.0
2020-08-28 14:05:00,44.75,44.76,44.73,44.75,27679.0,39.2961,39.3049,39.2785,39.2961,27679.0
2020-08-28 14:10:00,44.75,44.75,44.73,44.75,10636.0,39.2961,39.2961,39.2785,39.2961,10636.0
2020-08-28 14:15:00,44.76,44.77,44.75,44.76,17586.0,39.3049,39.3137,39.2961,39.3049,17586.0
2020-08-28 14:20:00,44.76,44.78,44.75,44.78,19477.0,39.3049,39.3224,39.2961,39.3224,19477.0
2020-08-28 14:25:00,44.77,44.78,44.75,44.78,8734.0,39.3137,39.3224,39.2961,39.3224,8734.0
2020-08-28 14:30:00,44.78,44.79,44.76,44.78,19457.0,39.3224,39.3312,39.3049,39.3224,19457.0
2020-08-28 14:35:00,44.78,44.8,44.77,44.78,18233.0,39.3224,39.34,39.3137,39.3224,18233.0
2020-08-28 14:40:00,44.79,44.79,44.76,44.76,9663.0,39.3312,39.3312,39.3049,39.3049,9663.0
2020-08-28 14:45:00,44.76,44.79,44.75,44.79,7304.0,39.3049,39.3312,39.2961,39.3312,7304.0
2020-08-28 14:50:00,44.79,44.81,44.78,44.79,21497.0,39.3312,39.3488,39.3224,39.3312,21497.0
2020-08-28 14:55:00,44.79,44.84,44.79,44.84,42765.0,39.3312,39.3751,39.3312,39.3751,42765.0
2020-08-28 15:00:00,44.84,44.87,44.83,44.84,17259.0,39.3751,39.4015,39.3664,39.3751,17259.0
2020-08-28 15:05:00,44.84,44.86,44.81,44.84,12362.0,39.3751,39.3927,39.3488,39.3751,12362.0
2020-08-28 15:10:00,44.84,44.89,44.83,44.88,9965.0,39.3751,39.419,39.3664,39.4103,9965.0
2020-08-28 15:15:00,44.88,44.9,44.86,44.88,13600.0,39.4103,39.4278,39.3927,39.4103,13600.0
2020-08-28 15:20:00,44.88,44.92,44.88,44.91,15345.0,39.4103,39.4454,39.4103,39.4366,15345.0
2020-08-28 15:25:00,44.91,44.93,44.9,44.91,26418.0,39.4366,39.4542,39.4278,39.4366,26418.0
2020-08-28 15:30:00,44.91,44.96,44.9,44.95,20860.0,39.4366,39.4805,39.4278,39.4717,20860.0
2020-08-28 15:35:00,44.96,44.97,44.93,44.94,41914.0,39.4805,39.4893,39.4542,39.4629,41914.0
2020-08-28 15:40:00,44.94,44.96,44.92,44.94,34339.0,39.4629,39.4805,39.4454,39.4629,34339.0
2020-08-28 15:45:00,44.95,44.96,44.92,44.94,41671.0,39.4717,39.4805,39.4454,39.4629,41671.0
2020-08-28 15:50:00,44.95,44.96,44.9,44.9,75418.0,39.4717,39.4805,39.4278,39.4278,75418.0
2020-08-28 15:55:00,44.91,44.96,44.89,44.91,204669.0,39.4366,39.4805,39.419,39.4366,204669.0
2020-08-31 09:30:00,44.93,44.93,44.72,44.83,54154.0,39.4542,39.4542,39.2698,39.3664,54154.0
2020-08-31 09:35:00,44.84,44.97,44.82,44.97,15024.0,39.3751,39.4893,39.3576,39.4893,15024.0
2020-08-31 09:40:00,44.96,44.96,44.82,44.82,14759.0,39.4805,39.4805,39.3576,39.3576,14759.0
2020-08-31 09:45:00,44.81,44.91,44.75,44.75,12937.0,39.3488,39.4366,39.2961,39.2961,12937.0
2020-08-31 09:50:00,44.75,44.78,44.72,44.73,13926.0,39.2961,39.3224,39.2698,39.2785,13926.0
2020-08-31 09:55:00,44.73,44.76,44.7,44.76,14622.0,39.2785,39.3049,39.2522,39.3049,14622.0
2020-08-31 10:00:00,44.77,44.83,44.73,44.82,10789.0,39.3137,39.3664,39.2785,39.3576,10789.0
2020-08-31 10:05:00,44.81,44.83,44.75,44.76,12752.0,39.3488,39.3664,39.2961,39.3049,12752.0
2020-08-31 10:10:00,44.76,44.77,44.71,44.73,8876.0,39.3049,39.3137,39.261,39.2785,8876.0
2020-08-31 10:15:00,44.74,44.8,44.7,44.78,9559.0,39.2873,39.34,39.2522,39.3224,9559.0
2020-08-31 10:20:00,44.78,44.8,44.73,44.75,9790.0,39.3224,39.34,39.2785,39.2961,9790.0
2020-08-31 10:25:00,44.75,44.78,44.74,44.76,5862.0,39.2961,39.3224,39.2873,39.3049,5862.0
2020-08-31 10:30:00,44.76,44.81,44.75,44.8,10401.0,39.3049,39.3488,39.2961,39.34,10401.0
2020-08-31 10:35:00,44.8,44.82,44.78,44.8,11243.0,39.34,39.3576,39.3224,39.34,11243.0
2020-08-31 10:40:00,44.79,44.79,44.76,44.76,12216.0,39.3312,39.3312,39.3049,39.3049,12216.0
2020-08-31 10:45:00,44.77,44.77,44.73,44.77,8267.0,39.3137,39.3137,39.2785,39.3137,8267.0
2020-08-31 10:50:00,44.77,44.77,44.71,44.73,10371.0,39.3137,39.3137,39.261,39.2785,10371.0
2020-08-31 10:55:00,44.73,44.78,44.71,44.77,14130.0,39.2785,39.3224,39.261,39.3137,14130.0
2020-08-31 11:00:00,44.77,44.81,44.75,44.78,9739.0,39.3137,39.3488,39.2961,39.3224,9739.0
2020-08-31 11:05:00,44.78,44.78,44.73,44.74,5707.0,39.3224,39.3224,39.2785,39.2873,5707.0
2020-08-31 11:10:00,44.73,44.74,44.69,44.73,10998.0,39.2785,39.2873,39.2434,39.2785,10998.0
2020-08-31 11:15:00,44.73,44.77,44.71,44.73,13043.0,39.2785,39.3137,39.261,39.2785,13043.0
2020-08-31 11:20:00,44.72,44.72,44.63,44.64,13618.0,39.2698,39.2698,39.1907,39.1995,13618.0
2020-08-31 11:25:00,44.64,44.66,44.61,44.63,12373.0,39.1995,39.2171,39.1732,39.1907,12373.0
2020-08-31 11:30:00,44.63,44.68,44.63,44.66,14097.0,39.1907,39.2346,39.1907,39.2171,14097.0
2020-08-31 11:35:00,44.67,44.7,44.65,44.7,9951.0,39.2259,39.2522,39.2083,39.2522,9951.0
2020-08-31 11:40:00,44.71,44.75,44.71,44.74,7005.0,39.261,39.2961,39.261,39.2873,7005.0
2020-08-31 11:45:00,44.75,44.76,44.73,44.76,5100.0,39.2961,39.3049,39.2785,39.3049,5100.0
2020-08-31 11:50:00,44.75,44.78,44.74,44.76,9998.0,39.2961,39.3224,39.2873,39.3049,9998.0
2020-08-31 11:55:00,44.76,44.78,44.73,44.75,18939.0,39.3049,39.3224,39.2785,39.2961,18939.0
2020-08-31 12:00:00,44.74,44.74,44.71,44.73,7275.0,39.2873,39.2873,39.261,39.2785,7275.0
2020-08-31 12:05:00,44.73,44.74,44.69,44.72,9136.0,39.2785,39.2873,39.2434,39.2698,9136.0
2020-08-31 12:10:00,44.72,44.73,44.7,44.71,3034.0,39.2698,39.2785,39.2522,39.261,3034.0
2020-08-31 12:15:00,44.71,44.74,44.7,44.73,7451.0,39.261,39.2873,39.2522,39.2785,7451.0
2020-08-31 12:20:00,44.74,44.74,44.69,44.7,4002.0,39.2873,39.2873,39.2434,39.2522,4002.0
2020-08-31 12:25:00,44.71,44.71,44.67,44.68,3100.0,39.261,39.261,39.2259,39.2346,3100.0
2020-08-31 12:30:00,44.68,44.69,44.66,44.67,5036.0,39.2346,39.2434,39.2171,39.2259,5036.0
2020-08-31 12:35:00,44.67,44.67,44.62,44.64,7907.0,39.2259,39.2259,39.1819,39.1995,7907.0
2020-08-31 12:40:00,44.63,44.64,44.58,44.59,7416.0,39.1907,39.1995,39.1468,39.1556,7416.0
2020-08-31 12:45:00,44.59,44.62,44.57,44.61,5800.0,39.1556,39.1819,39.138,39.1732,5800.0
2020-08-31 12:50:00,44.6,44.62,44.56,44.62,9375.0,39.1644,39.1819,39.1293,39.1819,9375.0
2020-08-31 12:55:00,44.62,44.62,44.6,44.62,10676.0,39.1819,39.1819,39.1644,39.1819,10676.0
2020-08-31 13:00:00,44.6,44.61,44.59,44.61,8095.0,39.1644,39.1732,39.1556,39.1732,8095.0
2020-08-31 13:05:00,44.59,44.59,44.56,44.58,9594.0,39.1556,39.1556,39.1293,39.1468,9594.0
2020-08-31 13:10:00,44.57,44.61,44.55,44.59,5660.0,39.138,39.1732,39.1205,39.1556,5660.0
2020-08-31 13:15:00,44.6,44.62,44.59,44.62,7100.0,39.1644,39.1819,39.1556,39.1819,7100.0
2020-08-31 13:20:00,44.61,44.62,44.58,44.61,22749.0,39.1732,39.1819,39.1468,39.1732,22749.0
2020-08-31 13:25:00,44.61,44.66,44.6,44.66,7789.0,39.1732,39.2171,39.1644,39.2171,7789.0
2020-08-31 13:30:00,44.65,44.67,44.63,44.66,6543.0,39.2083,39.2259,39.1907,39.2171,6543.0
2020-08-31 13:35:00,44.67,44.68,44.64,44.68,11728.0,39.2259,39.2346,39.1995,39.2346,11728.0
2020-08-31 13:40:00,44.68,44.69,44.65,44.66,9432.0,39.2346,39.2434,39.2083,39.2171,9432.0
2020-08-31 13:45:00,44.65,44.65,44.61,44.64,8708.0,39.2083,39.2083,39.1732,39.1995,8708.0
2020-08-31 13:50:00,44.64,44.64,44.59,44.59,10324.0,39.1995,39.1995,39.1556,39.1556,10324.0
2020-08-31 13:55:00,44.59,44.6,44.57,44.59,6812.0,39.1556,39.1644,39.138,39.1556,6812.0
2020-08-31 14:00:00,44.59,44.59,44.56,44.59,7282.0,39.1556,39.1556,39.1293,39.1556,7282.0
2020-08-31 14:05:00,44.59,44.63,44.57,44.62,14984.0,39.1556,39.1907,39.138,39.1819,14984.0
2020-08-31 14:10:00,44.61,44.63,44.6,44.63,10048.0,39.1732,39.1907,39.1644,39.1907,10048.0
2020-08-31 14:15:00,44.62,44.63,44.6,44.61,16163.0,39.1819,39.1907,39.1644,39.1732,16163.0
2020-08-31 14:20:00,44.61,44.62,44.61,44.62,4115.0,39.1732,39.1819,39.1732,39.1819,4115.0
2020-08-31 14:25:00,44.62,44.62,44.55,44.55,10477.0,39.1819,39.1819,39.1205,39.1205,10477.0
2020-08-31 14:30:00,44.56,44.6,44.55,44.6,10194.0,39.1293,39.1644,39.1205,39.1644,10194.0
2020-08-31 14:35:00,44.6,44.67,44.59,44.66,10889.0,39.1644,39.2259,39.1556,39.2171,10889.0
2020-08-31 14:40:00,44.66,44.72,44.65,44.71,14586.0,39.2171,39.2698,39.2083,39.261,14586.0
2020-08-31 14:45:00,44.7,44.73,44.69,44.7,11282.0,39.2522,39.2785,39.2434,39.2522,11282.0
2020-08-31 14:50:00,44.71,44.74,44.69,44.73,9247.0,39.261,39.2873,39.2434,39.2785,9247.0
2020-08-31 14:55:00,44.74,44.76,44.73,44.74,8529.0,39.2873,39.3049,39.2785,39.2873,8529.0
2020-08-31 15:00:00,44.74,44.75,44.7,44.71,15343.0,39.2873,39.2961,39.2522,39.261,15343.0
2020-08-31 15:05:00,44.71,44.79,44.7,44.79,12993.0,39.261,39.3312,39.2522,39.3312,12993.0
2020-08-31 15:10:00,44.79,44.82,44.77,44.78,25077.0,39.3312,39.3576,39.3137,39.3224,25077.0
2020-08-31 15:15:00,44.78,44.81,44.76,44.77,23008.0,39.3224,39.3488,39.3049,39.3137,23008.0
2020-08-31 15:20:00,44.77,44.79,44.75,44.77,14131.0,39.3137,39.3312,39.2961,39.3137,14131.0
2020-08-31 15:25:00,44.76,44.83,44.74,44.8,19040.0,39.3049,39.3664,39.2873,39.34,19040.0
2020-08-31 15:30:00,44.8,44.81,44.76,44.8,16796.0,39.34,39.3488,39.3049,39.34,16796.0
2020-08-31 15:35:00,44.8,44.85,44.8,44.84,32513.0,39.34,39.3839,39.34,39.3751,32513.0
2020-08-31 15:40:00,44.84,44.86,44.81,44.85,33368.0,39.3751,39.3927,39.3488,39.3839,33368.0
2020-08-31 15:45:00,44.86,44.96,44.85,44.95,53309.0,39.3927,39.4805,39.3839,39.4717,53309.0
2020-08-31 15:50:00,44.95,44.97,44.91,44.93,69359.0,39.4717,39.4893,39.4366,39.4542,69359.0
2020-08-31 15:55:00,44.93,44.93,44.74,44.74,245496.0,39.4542,39.4542,39.2873,39.2873,245496.0
2020-09-01 09:30:00,44.52,44.59,44.48,44.59,68588.0,39.0941,39.1556,39.059,39.1556,68588.0
2020-09-01 09:35:00,44.59,44.65,44.57,44.6,16683.0,39.1556,39.2083,39.138,39.1644,16683.0
2020-09-01 09:40:00,44.61,44.62,44.54,44.58,23549.0,39.1732,39.1819,39.1117,39.1468,23549.0
2020-09-01 09:45:00,44.58,44.6,44.49,44.57,17729.0,39.1468,39.1644,39.0678,39.138,17729.0
2020-09-01 09:50:00,44.56,44.58,44.44,44.56,25047.0,39.1293,39.1468,39.0239,39.1293,25047.0
2020-09-01 09:55:00,44.55,44.56,44.42,44.48,19640.0,39.1205,39.1293,39.0063,39.059,19640.0
2020-09-01 10:00:00,44.48,44.57,44.48,44.52,28182.0,39.059,39.138,39.059,39.0941,28182.0
2020-09-01 10:05:00,44.53,44.56,44.45,44.46,25987.0,39.1029,39.1293,39.0327,39.0414,25987.0
2020-09-01 10:10:00,44.47,44.5,44.45,44.49,29113.0,39.0502,39.0766,39.0327,39.0678,29113.0
2020-09-01 10:15:00,44.52,44.59,44.51,44.59,13994.0,39.0941,39.1556,39.0854,39.1556,13994.0
2020-09-01 10:20:00,44.59,44.68,44.59,44.61,13560.0,39.1556,39.2346,39.1556,39.1732,13560.0
2020-09-01 10:25:00,44.62,44.68,44.61,44.68,19539.0,39.1819,39.2346,39.1732,39.2346,19539.0
2020-09-01 10:30:00,44.7,44.73,44.68,44.7,20828.0,39.2522,39.2785,39.2346,39.2522,20828.0
2020-09-01 10:35:00,44.69,44.74,44.65,44.74,11864.0,39.2434,39.2873,39.2083,39.2873,11864.0
2020-09-01 10:40:00,44.73,44.76,44.69,44.7,8441.0,39.2785,39.3049,39.2434,39.2522,8441.0
2020-09-01 10:45:00,44.7,44.72,44.65,44.66,14608.0,39.2522,39.2698,39.2083,39.2171,14608.0
2020-09-01 10:50:00,44.66,44.71,44.64,44.65,11670.0,39.2171,39.261,39.1995,39.2083,11670.0
2020-09-01 10:55:00,44.66,44.69,44.61,44.68,14362.0,39.2171,39.2434,39.1732,39.2346,14362.0
2020-09-01 11:00:00,44.68,44.72,44.66,44.72,14855.0,39.2346,39.2698,39.2171,39.2698,14855.0
2020-09-01 11:05:00,44.72,44.75,44.71,44.74,15591.0,39.2698,39.2961,39.261,39.2873,15591.0
2020-09-01 11:10:00,44.74,44.75,44.72,44.75,8983.0,39.2873,39.2961,39.2698,39.2961,8983.0
2020-09-01 11:15:00,44.75,44.84,44.75,44.81,18886.0,39.2961,39.3751,39.2961,39.3488,18886.0
2020-09-01 11:20:00,44.82,44.89,44.82,44.84,60213.0,39.3576,39.419,39.3576,39.3751,60213.0
2020-09-01 11:25:00,44.84,44.85,44.78,44.83,72738.0,39.3751,39.3839,39.3224,39.3664,72738.0
2020-09-01 11:30:00,44.8,44.83,44.75,44.81,20874.0,39.34,39.3664,39.2961,39.3488,20874.0
2020-09-01 11:35:00,44.81,44.83,44.79,44.83,15119.0,39.3488,39.3664,39.3312,39.3664,15119.0
2020-09-01 11:40:00,44.84,44.87,44.82,44.87,12470.0,39.3751,39.4015,39.3576,39.4015,12470.0
2020-09-01 11:45:00,44.86,44.86,44.82,44.83,11132.0,39.3927,39.3927,39.3576,39.3664,11132.0
2020-09-01 11:50:00,44.82,44.83,44.79,44.82,15448.0,39.3576,39.3664,39.3312,39.3576,15448.0
2020-09-01 11:55:00,44.82,44.83,44.76,44.76,20728.0,39.3576,39.3664,39.3049,39.3049,20728.0
2020-09-01 12:00:00,44.76,44.81,44.75,44.8,13544.0,39.3049,39.3488,39.2961,39.34,13544.0
2020-09-01 12:05:00,44.81,44.82,44.77,44.82,10905.0,39.3488,39.3576,39.3137,39.3576,10905.0
2020-09-01 12:10:00,44.82,44.84,44.79,44.84,7913.0,39.3576,39.3751,39.3312,39.3751,7913.0
2020-09-01 12:15:00,44.83,44.86,44.82,44.86,13020.0,39.3664,39.3927,39.3576,39.3927,13020.0
2020-09-01 12:20:00,44.86,44.86,44.84,44.86,10028.0,39.3927,39.3927,39.3751,39.3927,10028.0
2020-09-01 12:25:00,44.85,44.86,44.81,44.84,11208.0,39.3839,39.3927,39.3488,39.3751,11208.0
2020-09-01 12:30:00,44.83,44.89,44.81,44.87,19786.0,39.3664,39.419,39.3488,39.4015,19786.0
2020-09-01 12:35:00,44.87,44.87,44.81,44.84,19001.0,39.4015,39.4015,39.3488,39.3751,19001.0
2020-09-01 12:40:00,44.85,44.88,44.84,44.87,10654.0,39.3839,39.4103,39.3751,39.4015,10654.0
2020-09-01 12:45:00,44.86,44.87,44.83,44.86,16173.0,39.3927,39.4015,39.3664,39.3927,16173.0
2020-09-01 12:50:00,44.87,44.93,44.86,44.92,48386.0,39.4015,39.4542,39.3927,39.4454,48386.0
2020-09-01 12:55:00,44.93,44.93,44.89,44.9,14396.0,39.4542,39.4542,39.419,39.4278,14396.0
2020-09-01 13:00:00,44.91,44.92,44.89,44.91,12478.0,39.4366,39.4454,39.419,39.4366,12478.0
2020-09-01 13:05:00,44.91,44.92,44.86,44.87,23936.0,39.4366,39.4454,39.3927,39.4015,23936.0
2020-09-01 13:10:00,44.87,44.88,44.85,44.87,11175.0,39.4015,39.4103,39.3839,39.4015,11175.0
2020-09-01 13:15:00,44.87,44.88,44.86,44.88,9244.0,39.4015,39.4103,39.3927,39.4103,9244.0
2020-09-01 13:20:00,44.88,44.88,44.86,44.87,14258.0,39.4103,39.4103,39.3927,39.4015,14258.0
2020-09-01 13:25:00,44.86,44.89,44.85,44.86,13942.0,39.3927,39.419,39.3839,39.3927,13942.0
2020-09-01 13:30:00,44.86,44.87,44.85,44.86,14416.0,39.3927,39.4015,39.3839,39.3927,14416.0
2020-09-01 13:35:00,44.86,44.87,44.85,44.86,19200.0,39.3927,39.4015,39.3839,39.3927,19200.0
2020-09-01 13:40:00,44.86,44.87,44.81,44.84,39207.0,39.3927,39.4015,39.3488,39.3751,39207.0
2020-09-01 13:45:00,44.84,44.86,44.82,44.84,11112.0,39.3751,39.3927,39.3576,39.3751,11112.0
2020-09-01 13:50:00,44.84,44.85,44.77,44.78,16239.0,39.3751,39.3839,39.3137,39.3224,16239.0
2020-09-01 13:55:00,44.78,44.79,44.75,44.77,15754.0,39.3224,39.3312,39.2961,39.3137,15754.0
2020-09-01 14:00:00,44.77,44.82,44.76,44.82,30721.0,39.3137,39.3576,39.3049,39.3576,30721.0
2020-09-01 14:05:00,44.82,44.83,44.78,44.82,20867.0,39.3576,39.3664,39.3224,39.3576,20867.0
2020-09-01 14:10:00,44.82,44.85,44.81,44.83,26633.0,39.3576,39.3839,39.3488,39.3664,26633.0
2020-09-01 14:15:00,44.83,44.85,44.82,44.84,41418.0,39.3664,39.3839,39.3576,39.3751,41418.0
2020-09-01 14:20:00,44.84,44.88,44.83,44.88,17008.0,39.3751,39.4103,39.3664,39.4103,17008.0
2020-09-01 14:25:00,44.88,44.89,44.86,44.89,9772.0,39.4103,39.419,39.3927,39.419,9772.0
2020-09-01 14:30:00,44.87,44.89,44.87,44.88,5400.0,39.4015,39.419,39.4015,39.4103,5400.0
2020-09-01 14:35:00,44.88,44.91,44.87,44.9,15604.0,39.4103,39.4366,39.4015,39.4278,15604.0
2020-09-01 14:40:00,44.91,44.92,44.88,44.9,26954.0,39.4366,39.4454,39.4103,39.4278,26954.0
2020-09-01 14:45:00,44.9,44.93,44.89,44.91,9689.0,39.4278,39.4542,39.419,39.4366,9689.0
2020-09-01 14:50:00,44.91,44.93,44.87,44.91,114696.0,39.4366,39.4542,39.4015,39.4366,114696.0
2020-09-01 14:55:00,44.91,44.94,44.9,44.94,19860.0,39.4366,39.4629,39.4278,39.4629,19860.0
2020-09-01 15:00:00,44.93,44.94,44.9,44.91,28386.0,39.4542,39.4629,39.4278,39.4366,28386.0
2020-09-01 15:05:00,44.91,44.94,44.91,44.93,26782.0,39.4366,39.4629,39.4366,39.4542,26782.0
2020-09-01 15:10:00,44.93,44.94,44.86,44.86,21188.0,39.4542,39.4629,39.3927,39.3927,21188.0
2020-09-01 15:15:00,44.87,44.9,44.86,44.9,21643.0,39.4015,39.4278,39.3927,39.4278,21643.0
2020-09-01 15:20:00,44.9,44.96,44.89,44.96,34161.0,39.4278,39.4805,39.419,39.4805,34161.0
2020-09-01 15:25:00,44.96,44.97,44.93,44.94,26690.0,39.4805,39.4893,39.4542,39.4629,26690.0
2020-09-01 15:30:00,44.94,44.99,44.93,44.97,35179.0,39.4629,39.5069,39.4542,39.4893,35179.0
2020-09-01 15:35:00,44.98,45.03,44.98,45.02,42783.0,39.4981,39.542,39.4981,39.5332,42783.0
2020-09-01 15:40:00,45.02,45.04,45.0,45.02,31366.0,39.5332,39.5508,39.5156,39.5332,31366.0
2020-09-01 15:45:00,45.02,45.02,44.96,44.98,103896.0,39.5332,39.5332,39.4805,39.4981,103896.0
2020-09-01 15:50:00,44.98,45.03,44.97,45.03,63399.0,39.4981,39.542,39.4893,39.542,63399.0
2020-09-01 15:55:00,45.03,45.16,45.03,45.15,197059.0,39.542,39.6561,39.542,39.6474,197059.0
2020-09-02 09:30:00,45.21,45.33,45.12,45.2,60890.0,39.7,39.8054,39.621,39.6913,60890.0
2020-09-02 09:35:00,45.21,45.3,45.2,45.29,17383.0,39.7,39.7791,39.6913,39.7703,17383.0
2020-09-02 09:40:00,45.29,45.31,45.19,45.3,27175.0,39.7703,39.7879,39.6825,39.7791,27175.0
2020-09-02 09:45:00,45.29,45.38,45.29,45.34,14727.0,39.7703,39.8493,39.7703,39.8142,14727.0
2020-09-02 09:50:00,45.33,45.49,45.3,45.46,56463.0,39.8054,39.9459,39.7791,39.9196,56463.0
2020-09-02 09:55:00,45.47,45.7,45.47,45.7,34643.0,39.9284,40.1303,39.9284,40.1303,34643.0
2020-09-02 10:00:00,45.71,45.71,45.57,45.65,29328.0,40.1391,40.1391,40.0162,40.0864,29328.0
2020-09-02 10:05:00,45.65,45.68,45.56,45.59,25907.0,40.0864,40.1128,40.0074,40.0337,25907.0
2020-09-02 10:10:00,45.6,45.72,45.6,45.7,30445.0,40.0425,40.1479,40.0425,40.1303,30445.0
2020-09-02 10:15:00,45.71,45.79,45.68,45.78,47820.0,40.1391,40.2094,40.1128,40.2006,47820.0
2020-09-02 10:20:00,45.77,45.8,45.74,45.8,40064.0,40.1918,40.2181,40.1654,40.2181,40064.0
2020-09-02 10:25:00,45.79,45.82,45.76,45.79,35443.0,40.2094,40.2357,40.183,40.2094,35443.0
2020-09-02 10:30:00,45.78,45.82,45.76,45.76,31185.0,40.2006,40.2357,40.183,40.183,31185.0
2020-09-02 10:35:00,45.76,45.78,45.72,45.78,34279.0,40.183,40.2006,40.1479,40.2006,34279.0
2020-09-02 10:40:00,45.78,45.81,45.76,45.78,15879.0,40.2006,40.2269,40.183,40.2006,15879.0
2020-09-02 10:45:00,45.79,45.79,45.71,45.72,23096.0,40.2094,40.2094,40.1391,40.1479,23096.0
2020-09-02 10:50:00,45.72,45.78,45.72,45.78,28669.0,40.1479,40.2006,40.1479,40.2006,28669.0
2020-09-02 10:55:00,45.77,45.8,45.75,45.8,18628.0,40.1918,40.2181,40.1742,40.2181,18628.0
2020-09-02 11:00:00,45.79,45.85,45.76,45.83,34875.0,40.2094,40.262,40.183,40.2445,34875.0
2020-09-02 11:05:00,45.83,45.86,45.81,45.82,39855.0,40.2445,40.2708,40.2269,40.2357,39855.0
2020-09-02 11:10:00,45.82,45.84,45.78,45.79,28828.0,40.2357,40.2533,40.2006,40.2094,28828.0
2020-09-02 11:15:00,45.79,45.84,45.78,45.83,30035.0,40.2094,40.2533,40.2006,40.2445,30035.0
2020-09-02 11:20:00,45.83,45.83,45.74,45.76,32329.0,40.2445,40.2445,40.1654,40.183,32329.0
2020-09-02 11:25:00,45.75,45.76,45.64,45.64,26067.0,40.1742,40.183,40.0776,40.0776,26067.0
2020-09-02 11:30:00,45.65,45.68,45.63,45.68,21967.0,40.0864,40.1128,40.0689,40.1128,21967.0
2020-09-02 11:35:00,45.68,45.75,45.67,45.7,69020.0,40.1128,40.1742,40.104,40.1303,69020.0
2020-09-02 11:40:00,45.69,45.71,45.65,45.66,17988.0,40.1215,40.1391,40.0864,40.0952,17988.0
2020-09-02 11:45:00,45.67,45.69,45.63,45.66,22240.0,40.104,40.1215,40.0689,40.0952,22240.0
2020-09-02 11:50:00,45.67,45.67,45.61,45.64,17999.0,40.104,40.104,40.0513,40.0776,17999.0
2020-09-02 11:55:00,45.63,45.63,45.54,45.56,15297.0,40.0689,40.0689,39.9898,40.0074,15297.0
2020-09-02 12:00:00,45.55,45.57,45.51,45.52,22530.0,39.9986,40.0162,39.9635,39.9723,22530.0
2020-09-02 12:05:00,45.52,45.53,45.48,45.5,12288.0,39.9723,39.981,39.9371,39.9547,12288.0
2020-09-02 12:10:00,45.5,45.53,45.47,45.51,14870.0,39.9547,39.981,39.9284,39.9635,14870.0
2020-09-02 12:15:00,45.51,45.52,45.46,45.48,17946.0,39.9635,39.9723,39.9196,39.9371,17946.0
2020-09-02 12:20:00,45.48,45.52,45.47,45.51,14851.0,39.9371,39.9723,39.9284,39.9635,14851.0
2020-09-02 12:25:00,45.51,45.52,45.49,45.52,14081.0,39.9635,39.9723,39.9459,39.9723,14081.0
2020-09-02 12:30:00,45.52,45.53,45.5,45.53,16729.0,39.9723,39.981,39.9547,39.981,16729.0
2020-09-02 12:35:00,45.52,45.53,45.5,45.53,23029.0,39.9723,39.981,39.9547,39.981,23029.0
2020-09-02 12:40:00,45.53,45.53,45.49,45.51,16158.0,39.981,39.981,39.9459,39.9635,16158.0
2020-09-02 12:45:00,45.51,45.53,45.47,45.47,18010.0,39.9635,39.981,39.9284,39.9284,18010.0
2020-09-02 12:50:00,45.47,45.47,45.43,45.44,25635.0,39.9284,39.9284,39.8932,39.902,25635.0
2020-09-02 12:55:00,45.45,45.47,45.43,45.45,12527.0,39.9108,39.9284,39.8932,39.9108,12527.0
2020-09-02 13:00:00,45.45,45.46,45.37,45.4,35768.0,39.9108,39.9196,39.8405,39.8669,35768.0
2020-09-02 13:05:00,45.39,45.39,45.33,45.37,12683.0,39.8581,39.8581,39.8054,39.8405,12683.0
2020-09-02 13:10:00,45.37,45.41,45.36,45.41,19537.0,39.8405,39.8757,39.8318,39.8757,19537.0
2020-09-02 13:15:00,45.4,45.41,45.37,45.37,15218.0,39.8669,39.8757,39.8405,39.8405,15218.0
2020-09-02 13:20:00,45.37,45.38,45.34,45.35,12301.0,39.8405,39.8493,39.8142,39.823,12301.0
2020-09-02 13:25:00,45.35,45.42,45.35,45.41,28887.0,39.823,39.8844,39.823,39.8757,28887.0
2020-09-02 13:30:00,45.41,45.5,45.41,45.5,17001.0,39.8757,39.9547,39.8757,39.9547,17001.0
2020-09-02 13:35:00,45.5,45.52,45.48,45.5,14573.0,39.9547,39.9723,39.9371,39.9547,14573.0
2020-09-02 13:40:00,45.5,45.51,45.48,45.5,13411.0,39.9547,39.9635,39.9371,39.9547,13411.0
2020-09-02 13:45:00,45.49,45.53,45.49,45.5,16700.0,39.9459,39.981,39.9459,39.9547,16700.0
2020-09-02 13:50:00,45.5,45.53,45.5,45.52,14523.0,39.9547,39.981,39.9547,39.9723,14523.0
2020-09-02 13:55:00,45.51,45.51,45.47,45.48,16687.0,39.9635,39.9635,39.9284,39.9371,16687.0
2020-09-02 14:00:00,45.48,45.51,45.47,45.51,18313.0,39.9371,39.9635,39.9284,39.9635,18313.0
2020-09-02 14:05:00,45.51,45.52,45.48,45.49,12223.0,39.9635,39.9723,39.9371,39.9459,12223.0
2020-09-02 14:10:00,45.5,45.5,45.39,45.42,18003.0,39.9547,39.9547,39.8581,39.8844,18003.0
2020-09-02 14:15:00,45.42,45.45,45.41,45.45,15789.0,39.8844,39.9108,39.8757,39.9108,15789.0
2020-09-02 14:20:00,45.45,45.46,45.43,45.45,15094.0,39.9108,39.9196,39.8932,39.9108,15094.0
2020-09-02 14:25:00,45.44,45.51,45.44,45.49,31519.0,39.902,39.9635,39.902,39.9459,31519.0
2020-09-02 14:30:00,45.49,45.51,45.47,45.48,12799.0,39.9459,39.9635,39.9284,39.9371,12799.0
2020-09-02 14:35:00,45.47,45.47,45.44,45.45,9706.0,39.9284,39.9284,39.902,39.9108,9706.0
2020-09-02 14:40:00,45.45,45.46,45.42,45.45,21563.0,39.9108,39.9196,39.8844,39.9108,21563.0
2020-09-02 14:45:00,45.45,45.49,45.44,45.48,14642.0,39.9108,39.9459,39.902,39.9371,14642.0
2020-09-02 14:50:00,45.48,45.52,45.47,45.48,14076.0,39.9371,39.9723,39.9284,39.9371,14076.0
2020-09-02 14:55:00,45.48,45.52,45.47,45.5,19193.0,39.9371,39.9723,39.9284,39.9547,19193.0
2020-09-02 15:00:00,45.5,45.55,45.48,45.55,25756.0,39.9547,39.9986,39.9371,39.9986,25756.0
2020-09-02 15:05:00,45.55,45.58,45.54,45.57,18050.0,39.9986,40.0249,39.9898,40.0162,18050.0
2020-09-02 15:10:00,45.58,45.61,45.54,45.6,27657.0,40.0249,40.0513,39.9898,40.0425,27657.0
2020-09-02 15:15:00,45.6,45.66,45.59,45.66,25270.0,40.0425,40.0952,40.0337,40.0952,25270.0
2020-09-02 15:20:00,45.66,45.71,45.66,45.7,23409.0,40.0952,40.1391,40.0952,40.1303,23409.0
2020-09-02 15:25:00,45.7,45.74,45.68,45.7,25736.0,40.1303,40.1654,40.1128,40.1303,25736.0
2020-09-02 15:30:00,45.7,45.81,45.69,45.8,40211.0,40.1303,40.2269,40.1215,40.2181,40211.0
2020-09-02 15:35:00,45.8,45.81,45.77,45.8,43624.0,40.2181,40.2269,40.1918,40.2181,43624.0
2020-09-02 15:40:00,45.79,45.83,45.77,45.82,47662.0,40.2094,40.2445,40.1918,40.2357,47662.0
2020-09-02 15:45:00,45.82,45.87,45.8,45.86,62016.0,40.2357,40.2796,40.2181,40.2708,62016.0
2020-09-02 15:50:00,45.86,45.88,45.82,45.86,93681.0,40.2708,40.2884,40.2357,40.2708,93681.0
2020-09-02 15:55:00,45.86,45.86,45.74,45.74,184368.0,40.2708,40.2708,40.1654,40.1654,184368.0
2020-09-03 09:30:00,45.83,46.11,45.8,46.08,118846.0,40.2445,40.4904,40.2181,40.464,118846.0
2020-09-03 09:35:00,46.09,46.26,46.07,46.19,30192.0,40.4728,40.6221,40.4552,40.5606,30192.0
2020-09-03 09:40:00,46.17,46.29,46.17,46.23,28450.0,40.543,40.6484,40.543,40.5957,28450.0
2020-09-03 09:45:00,46.24,46.39,46.24,46.39,37650.0,40.6045,40.7362,40.6045,40.7362,37650.0
2020-09-03 09:50:00,46.38,46.42,46.34,46.39,26345.0,40.7274,40.7626,40.6923,40.7362,26345.0
2020-09-03 09:55:00,46.39,46.45,46.33,46.43,43161.0,40.7362,40.7889,40.6835,40.7714,43161.0
2020-09-03 10:00:00,46.41,46.43,46.37,46.41,168682.0,40.7538,40.7714,40.7187,40.7538,168682.0
2020-09-03 10:05:00,46.41,46.43,46.35,46.4,43072.0,40.7538,40.7714,40.7011,40.745,43072.0
2020-09-03 10:10:00,46.4,46.45,46.37,46.43,31065.0,40.745,40.7889,40.7187,40.7714,31065.0
2020-09-03 10:15:00,46.44,46.48,46.42,46.48,26614.0,40.7801,40.8153,40.7626,40.8153,26614.0
2020-09-03 10:20:00,46.48,46.49,46.28,46.29,26742.0,40.8153,40.824,40.6396,40.6484,26742.0
2020-09-03 10:25:00,46.3,46.4,46.3,46.34,30848.0,40.6572,40.745,40.6572,40.6923,30848.0
2020-09-03 10:30:00,46.34,46.38,46.3,46.37,30560.0,40.6923,40.7274,40.6572,40.7187,30560.0
2020-09-03 10:35:00,46.37,46.37,46.27,46.33,50017.0,40.7187,40.7187,40.6309,40.6835,50017.0
2020-09-03 10:40:00,46.34,46.44,46.33,46.44,22728.0,40.6923,40.7801,40.6835,40.7801,22728.0
2020-09-03 10:45:00,46.44,46.49,46.37,46.4,37205.0,40.7801,40.824,40.7187,40.745,37205.0
2020-09-03 10:50:00,46.39,46.44,46.39,46.41,35794.0,40.7362,40.7801,40.7362,40.7538,35794.0
2020-09-03 10:55:00,46.4,46.42,46.35,46.41,30159.0,40.745,40.7626,40.7011,40.7538,30159.0
2020-09-03 11:00:00,46.41,46.42,46.18,46.18,31043.0,40.7538,40.7626,40.5518,40.5518,31043.0
2020-09-03 11:05:00,46.18,46.18,46.02,46.05,45429.0,40.5518,40.5518,40.4113,40.4377,45429.0
2020-09-03 11:10:00,46.07,46.12,46.03,46.07,36578.0,40.4552,40.4991,40.4201,40.4552,36578.0
2020-09-03 11:15:00,46.07,46.07,45.66,45.66,57651.0,40.4552,40.4552,40.0952,40.0952,57651.0
2020-09-03 11:20:00,45.66,45.87,45.65,45.86,49812.0,40.0952,40.2796,40.0864,40.2708,49812.0
2020-09-03 11:25:00,45.86,45.91,45.79,45.9,42370.0,40.2708,40.3147,40.2094,40.3059,42370.0
2020-09-03 11:30:00,45.9,45.99,45.86,45.94,31200.0,40.3059,40.385,40.2708,40.3411,31200.0
2020-09-03 11:35:00,45.95,46.03,45.81,46.03,22133.0,40.3499,40.4201,40.2269,40.4201,22133.0
2020-09-03 11:40:00,46.03,46.11,46.02,46.03,25440.0,40.4201,40.4904,40.4113,40.4201,25440.0
2020-09-03 11:45:00,46.04,46.07,45.98,46.01,16599.0,40.4289,40.4552,40.3762,40.4025,16599.0
2020-09-03 11:50:00,46.01,46.07,45.99,46.05,19127.0,40.4025,40.4552,40.385,40.4377,19127.0
2020-09-03 11:55:00,46.04,46.04,45.89,45.92,16916.0,40.4289,40.4289,40.2972,40.3235,16916.0
2020-09-03 12:00:00,45.91,45.92,45.84,45.91,14395.0,40.3147,40.3235,40.2533,40.3147,14395.0
2020-09-03 12:05:00,45.92,45.97,45.9,45.97,27511.0,40.3235,40.3674,40.3059,40.3674,27511.0
2020-09-03 12:10:00,45.98,46.0,45.93,45.96,11523.0,40.3762,40.3938,40.3323,40.3586,11523.0
2020-09-03 12:15:00,45.95,46.04,45.94,46.04,12109.0,40.3499,40.4289,40.3411,40.4289,12109.0
2020-09-03 12:20:00,46.03,46.03,45.97,46.0,14221.0,40.4201,40.4201,40.3674,40.3938,14221.0
2020-09-03 12:25:00,46.0,46.0,45.89,45.9,14392.0,40.3938,40.3938,40.2972,40.3059,14392.0
2020-09-03 12:30:00,45.9,45.94,45.83,45.83,14116.0,40.3059,40.3411,40.2445,40.2445,14116.0
2020-09-03 12:35:00,45.8,45.93,45.79,45.87,18290.0,40.2181,40.3323,40.2094,40.2796,18290.0
2020-09-03 12:40:00,45.86,45.88,45.83,45.84,9519.0,40.2708,40.2884,40.2445,40.2533,9519.0
2020-09-03 12:45:00,45.82,45.87,45.76,45.76,24247.0,40.2357,40.2796,40.183,40.183,24247.0
2020-09-03 12:50:00,45.77,45.79,45.72,45.78,14835.0,40.1918,40.2094,40.1479,40.2006,14835.0
2020-09-03 12:55:00,45.77,45.83,45.68,45.69,18332.0,40.1918,40.2445,40.1128,40.1215,18332.0
2020-09-03 13:00:00,45.69,45.7,45.54,45.55,20258.0,40.1215,40.1303,39.9898,39.9986,20258.0
2020-09-03 13:05:00,45.55,45.69,45.55,45.69,23736.0,39.9986,40.1215,39.9986,40.1215,23736.0
2020-09-03 13:10:00,45.69,45.83,45.68,45.82,14453.0,40.1215,40.2445,40.1128,40.2357,14453.0
2020-09-03 13:15:00,45.8,45.8,45.63,45.66,13678.0,40.2181,40.2181,40.0689,40.0952,13678.0
2020-09-03 13:20:00,45.66,45.71,45.61,45.67,22082.0,40.0952,40.1391,40.0513,40.104,22082.0
2020-09-03 13:25:00,45.67,45.73,45.59,45.73,17064.0,40.104,40.1567,40.0337,40.1567,17064.0
2020-09-03 13:30:00,45.72,45.72,45.51,45.57,26188.0,40.1479,40.1479,39.9635,40.0162,26188.0
2020-09-03 13:35:00,45.56,45.6,45.52,45.54,23687.0,40.0074,40.0425,39.9723,39.9898,23687.0
2020-09-03 13:40:00,45.54,45.59,45.53,45.53,37964.0,39.9898,40.0337,39.981,39.981,37964.0
2020-09-03 13:45:00,45.55,45.58,45.52,45.52,19100.0,39.9986,40.0249,39.9723,39.9723,19100.0
2020-09-03 13:50:00,45.55,45.62,45.53,45.62,16555.0,39.9986,40.0601,39.981,40.0601,16555.0
2020-09-03 13:55:00,45.61,45.63,45.58,45.58,18302.0,40.0513,40.0689,40.0249,40.0249,18302.0
2020-09-03 14:00:00,45.58,45.62,45.53,45.58,20234.0,40.0249,40.0601,39.981,40.0249,20234.0
2020-09-03 14:05:00,45.58,45.63,45.55,45.62,14328.0,40.0249,40.0689,39.9986,40.0601,14328.0
2020-09-03 14:10:00,45.62,45.68,45.59,45.64,15416.0,40.0601,40.1128,40.0337,40.0776,15416.0
2020-09-03 14:15:00,45.63,45.64,45.56,45.59,19905.0,40.0689,40.0776,40.0074,40.0337,19905.0
2020-09-03 14:20:00,45.61,45.67,45.6,45.62,21667.0,40.0513,40.104,40.0425,40.0601,21667.0
2020-09-03 14:25:00,45.63,45.7,45.6,45.67,28385.0,40.0689,40.1303,40.0425,40.104,28385.0
2020-09-03 14:30:00,45.66,45.78,45.64,45.74,13230.0,40.0952,40.2006,40.0776,40.1654,13230.0
2020-09-03 14:35:00,45.74,45.79,45.71,45.72,13139.0,40.1654,40.2094,40.1391,40.1479,13139.0
2020-09-03 14:40:00,45.72,45.74,45.64,45.65,34778.0,40.1479,40.1654,40.0776,40.0864,34778.0
2020-09-03 14:45:00,45.65,45.7,45.64,45.66,39308.0,40.0864,40.1303,40.0776,40.0952,39308.0
2020-09-03 14:50:00,45.66,45.73,45.64,45.67,20252.0,40.0952,40.1567,40.0776,40.104,20252.0
2020-09-03 14:55:00,45.66,45.68,45.58,45.61,96435.0,40.0952,40.1128,40.0249,40.0513,96435.0
2020-09-03 15:00:00,45.6,45.67,45.6,45.66,38060.0,40.0425,40.104,40.0425,40.0952,38060.0
2020-09-03 15:05:00,45.66,45.77,45.65,45.72,28215.0,40.0952,40.1918,40.0864,40.1479,28215.0
2020-09-03 15:10:00,45.72,45.74,45.64,45.74,24858.0,40.1479,40.1654,40.0776,40.1654,24858.0
2020-09-03 15:15:00,45.74,45.75,45.64,45.67,28903.0,40.1654,40.1742,40.0776,40.104,28903.0
2020-09-03 15:20:00,45.66,45.67,45.6,45.62,106288.0,40.0952,40.104,40.0425,40.0601,106288.0
2020-09-03 15:25:00,45.62,45.73,45.6,45.65,36128.0,40.0601,40.1567,40.0425,40.0864,36128.0
2020-09-03 15:30:00,45.65,45.69,45.55,45.55,103925.0,40.0864,40.1215,39.9986,39.9986,103925.0
2020-09-03 15:35:00,45.56,45.72,45.55,45.62,58254.0,40.0074,40.1479,39.9986,40.0601,58254.0
2020-09-03 15:40:00,45.63,45.67,45.59,45.63,42338.0,40.0689,40.104,40.0337,40.0689,42338.0
2020-09-03 15:45:00,45.64,45.67,45.57,45.6,102553.0,40.0776,40.104,40.0162,40.0425,102553.0
2020-09-03 15:50:00,45.61,45.86,45.58,45.82,228213.0,40.0513,40.2708,40.0249,40.2357,228213.0
2020-09-03 15:55:00,45.83,45.87,45.78,45.81,259344.0,40.2445,40.2796,40.2006,40.2269,259344.0
2020-09-04 09:30:00,46.06,46.33,46.03,46.33,98565.0,40.4464,40.6835,40.4201,40.6835,98565.0
2020-09-04 09:35:00,46.33,46.39,46.19,46.21,28741.0,40.6835,40.7362,40.5606,40.5782,28741.0
2020-09-04 09:40:00,46.21,46.46,46.19,46.44,39423.0,40.5782,40.7977,40.5606,40.7801,39423.0
2020-09-04 09:45:00,46.44,46.48,46.37,46.43,34100.0,40.7801,40.8153,40.7187,40.7714,34100.0
2020-09-04 09:50:00,46.44,46.52,46.4,46.5,56645.0,40.7801,40.8504,40.745,40.8328,56645.0
2020-09-04 09:55:00,46.52,46.54,46.42,46.48,43934.0,40.8504,40.8679,40.7626,40.8153,43934.0
2020-09-04 10:00:00,46.5,46.55,46.4,46.45,45815.0,40.8328,40.8767,40.745,40.7889,45815.0
2020-09-04 10:05:00,46.46,46.57,46.42,46.55,38347.0,40.7977,40.8943,40.7626,40.8767,38347.0
2020-09-04 10:10:00,46.55,46.58,46.44,46.44,31167.0,40.8767,40.9031,40.7801,40.7801,31167.0
2020-09-04 10:15:00,46.45,46.49,46.3,46.31,40516.0,40.7889,40.824,40.6572,40.666,40516.0
2020-09-04 10:20:00,46.32,46.42,46.24,46.4,37545.0,40.6748,40.7626,40.6045,40.745,37545.0
2020-09-04 10:25:00,46.41,46.49,46.32,46.33,41983.0,40.7538,40.824,40.6748,40.6835,41983.0
2020-09-04 10:30:00,46.34,46.46,46.33,46.37,94655.0,40.6923,40.7977,40.6835,40.7187,94655.0
2020-09-04 10:35:00,46.37,46.39,46.07,46.26,59953.0,40.7187,40.7362,40.4552,40.6221,59953.0
2020-09-04 10:40:00,46.25,46.36,46.14,46.18,71179.0,40.6133,40.7099,40.5167,40.5518,71179.0
2020-09-04 10:45:00,46.19,46.39,46.19,46.36,35657.0,40.5606,40.7362,40.5606,40.7099,35657.0
2020-09-04 10:50:00,46.35,46.4,46.23,46.4,40085.0,40.7011,40.745,40.5957,40.745,40085.0
2020-09-04 10:55:00,46.41,46.52,46.35,46.41,39397.0,40.7538,40.8504,40.7011,40.7538,39397.0
2020-09-04 11:00:00,46.4,46.48,46.38,46.44,32350.0,40.745,40.8153,40.7274,40.7801,32350.0
2020-09-04 11:05:00,46.44,46.44,46.27,46.32,32819.0,40.7801,40.7801,40.6309,40.6748,32819.0
2020-09-04 11:10:00,46.32,46.33,46.22,46.26,27075.0,40.6748,40.6835,40.5869,40.6221,27075.0
2020-09-04 11:15:00,46.26,46.3,46.1,46.18,25987.0,40.6221,40.6572,40.4816,40.5518,25987.0
2020-09-04 11:20:00,46.18,46.18,46.07,46.15,23189.0,40.5518,40.5518,40.4552,40.5255,23189.0
2020-09-04 11:25:00,46.14,46.14,46.0,46.09,66088.0,40.5167,40.5167,40.3938,40.4728,66088.0
2020-09-04 11:30:00,46.11,46.23,46.09,46.22,23507.0,40.4904,40.5957,40.4728,40.5869,23507.0
2020-09-04 11:35:00,46.22,46.25,46.09,46.09,22508.0,40.5869,40.6133,40.4728,40.4728,22508.0
2020-09-04 11:40:00,46.1,46.18,46.04,46.06,51972.0,40.4816,40.5518,40.4289,40.4464,51972.0
2020-09-04 11:45:00,46.07,46.12,46.02,46.05,30570.0,40.4552,40.4991,40.4113,40.4377,30570.0
2020-09-04 11:50:00,46.05,46.18,45.98,46.18,27170.0,40.4377,40.5518,40.3762,40.5518,27170.0
2020-09-04 11:55:00,46.2,46.2,46.08,46.15,29606.0,40.5694,40.5694,40.464,40.5255,29606.0
2020-09-04 12:00:00,46.14,46.19,46.1,46.14,30303.0,40.5167,40.5606,40.4816,40.5167,30303.0
2020-09-04 12:05:00,46.14,46.17,46.12,46.14,22611.0,40.5167,40.543,40.4991,40.5167,22611.0
2020-09-04 12:10:00,46.14,46.26,46.14,46.25,34698.0,40.5167,40.6221,40.5167,40.6133,34698.0
2020-09-04 12:15:00,46.26,46.27,46.19,46.24,21857.0,40.6221,40.6309,40.5606,40.6045,21857.0
2020-09-04 12:20:00,46.24,46.36,46.19,46.36,30445.0,40.6045,40.7099,40.5606,40.7099,30445.0
2020-09-04 12:25:00,46.36,46.49,46.35,46.47,65316.0,40.7099,40.824,40.7011,40.8065,65316.0
2020-09-04 12:30:00,46.47,46.5,46.44,46.48,32105.0,40.8065,40.8328,40.7801,40.8153,32105.0
2020-09-04 12:35:00,46.47,46.54,46.39,46.52,24407.0,40.8065,40.8679,40.7362,40.8504,24407.0
2020-09-04 12:40:00,46.52,46.58,46.5,46.54,22979.0,40.8504,40.9031,40.8328,40.8679,22979.0
2020-09-04 12:45:00,46.55,46.67,46.54,46.59,46513.0,40.8767,40.9821,40.8679,40.9119,46513.0
2020-09-04 12:50:00,46.59,46.62,46.56,46.58,35466.0,40.9119,40.9382,40.8855,40.9031,35466.0
2020-09-04 12:55:00,46.57,46.58,46.51,46.52,21183.0,40.8943,40.9031,40.8416,40.8504,21183.0
2020-09-04 13:00:00,46.52,46.53,46.47,46.48,30134.0,40.8504,40.8592,40.8065,40.8153,30134.0
2020-09-04 13:05:00,46.48,46.53,46.47,46.53,19757.0,40.8153,40.8592,40.8065,40.8592,19757.0
2020-09-04 13:10:00,46.52,46.57,46.49,46.51,28692.0,40.8504,40.8943,40.824,40.8416,28692.0
2020-09-04 13:15:00,46.5,46.52,46.45,46.48,30312.0,40.8328,40.8504,40.7889,40.8153,30312.0
2020-09-04 13:20:00,46.49,46.56,46.49,46.54,29425.0,40.824,40.8855,40.824,40.8679,29425.0
2020-09-04 13:25:00,46.54,46.56,46.46,46.46,39795.0,40.8679,40.8855,40.7977,40.7977,39795.0
2020-09-04 13:30:00,46.45,46.47,46.38,46.41,34351.0,40.7889,40.8065,40.7274,40.7538,34351.0
2020-09-04 13:35:00,46.42,46.45,46.38,46.45,19236.0,40.7626,40.7889,40.7274,40.7889,19236.0
2020-09-04 13:40:00,46.45,46.48,46.41,46.47,16096.0,40.7889,40.8153,40.7538,40.8065,16096.0
2020-09-04 13:45:00,46.47,46.55,46.47,46.52,16675.0,40.8065,40.8767,40.8065,40.8504,16675.0
2020-09-04 13:50:00,46.52,46.55,46.45,46.55,14373.0,40.8504,40.8767,40.7889,40.8767,14373.0
2020-09-04 13:55:00,46.54,46.57,46.5,46.52,17288.0,40.8679,40.8943,40.8328,40.8504,17288.0
2020-09-04 14:00:00,46.51,46.56,46.45,46.45,57313.0,40.8416,40.8855,40.7889,40.7889,57313.0
2020-09-04 14:05:00,46.46,46.49,46.43,46.44,29306.0,40.7977,40.824,40.7714,40.7801,29306.0
2020-09-04 14:10:00,46.42,46.47,46.41,46.43,19430.0,40.7626,40.8065,40.7538,40.7714,19430.0
2020-09-04 14:15:00,46.43,46.53,46.43,46.52,22075.0,40.7714,40.8592,40.7714,40.8504,22075.0
2020-09-04 14:20:00,46.51,46.56,46.49,46.51,18248.0,40.8416,40.8855,40.824,40.8416,18248.0
2020-09-04 14:25:00,46.51,46.58,46.51,46.55,20378.0,40.8416,40.9031,40.8416,40.8767,20378.0
2020-09-04 14:30:00,46.54,46.55,46.48,46.5,20302.0,40.8679,40.8767,40.8153,40.8328,20302.0
2020-09-04 14:35:00,46.51,46.57,46.51,46.57,32096.0,40.8416,40.8943,40.8416,40.8943,32096.0
2020-09-04 14:40:00,46.57,46.67,46.57,46.59,38672.0,40.8943,40.9821,40.8943,40.9119,38672.0
2020-09-04 14:45:00,46.59,46.7,46.59,46.65,22619.0,40.9119,41.0084,40.9119,40.9645,22619.0
2020-09-04 14:50:00,46.65,46.66,46.58,46.59,17378.0,40.9645,40.9733,40.9031,40.9119,17378.0
2020-09-04 14:55:00,46.59,46.65,46.58,46.64,17266.0,40.9119,40.9645,40.9031,40.9558,17266.0
2020-09-04 15:00:00,46.64,46.66,46.6,46.63,25572.0,40.9558,40.9733,40.9206,40.947,25572.0
2020-09-04 15:05:00,46.62,46.62,46.54,46.54,48910.0,40.9382,40.9382,40.8679,40.8679,48910.0
2020-09-04 15:10:00,46.54,46.55,46.48,46.48,38161.0,40.8679,40.8767,40.8153,40.8153,38161.0
2020-09-04 15:15:00,46.48,46.62,46.48,46.61,33628.0,40.8153,40.9382,40.8153,40.9294,33628.0
2020-09-04 15:20:00,46.61,46.64,46.6,46.61,28658.0,40.9294,40.9558,40.9206,40.9294,28658.0
2020-09-04 15:25:00,46.61,46.64,46.55,46.59,59819.0,40.9294,40.9558,40.8767,40.9119,59819.0
2020-09-04 15:30:00,46.6,46.61,46.55,46.59,56958.0,40.9206,40.9294,40.8767,40.9119,56958.0
2020-09-04 15:35:00,46.59,46.61,46.5,46.51,54681.0,40.9119,40.9294,40.8328,40.8416,54681.0
2020-09-04 15:40:00,46.52,46.55,46.47,46.48,54519.0,40.8504,40.8767,40.8065,40.8153,54519.0
2020-09-04 15:45:00,46.48,46.58,46.35,46.35,78682.0,40.8153,40.9031,40.7011,40.7011,78682.0
2020-09-04 15:50:00,46.35,46.5,46.31,46.46,109531.0,40.7011,40.8328,40.666,40.7977,109531.0
2020-09-04 15:55:00,46.46,46.54,46.44,46.5,218015.0,40.7977,40.8679,40.7801,40.8328,218015.0
2020-09-08 09:30:00,46.3,46.62,45.96,45.98,271146.0,40.6572,40.9382,40.3586,40.3762,271146.0
2020-09-08 09:35:00,45.98,45.98,45.67,45.76,146577.0,40.3762,40.3762,40.104,40.183,146577.0
2020-09-08 09:40:00,45.75,45.92,45.66,45.8,110543.0,40.1742,40.3235,40.0952,40.2181,110543.0
2020-09-08 09:45:00,45.75,45.75,45.53,45.54,64708.0,40.1742,40.1742,39.981,39.9898,64708.0
2020-09-08 09:50:00,45.53,45.71,45.51,45.67,65589.0,39.981,40.1391,39.9635,40.104,65589.0
2020-09-08 09:55:00,45.68,46.0,45.67,45.94,47395.0,40.1128,40.3938,40.104,40.3411,47395.0
2020-09-08 10:00:00,45.96,45.98,45.71,45.71,58042.0,40.3586,40.3762,40.1391,40.1391,58042.0
2020-09-08 10:05:00,45.7,45.87,45.65,45.86,44531.0,40.1303,40.2796,40.0864,40.2708,44531.0
2020-09-08 10:10:00,45.86,45.94,45.82,45.89,32451.0,40.2708,40.3411,40.2357,40.2972,32451.0
2020-09-08 10:15:00,45.89,45.89,45.72,45.73,61759.0,40.2972,40.2972,40.1479,40.1567,61759.0
2020-09-08 10:20:00,45.73,45.88,45.71,45.79,33538.0,40.1567,40.2884,40.1391,40.2094,33538.0
2020-09-08 10:25:00,45.79,45.83,45.73,45.8,25759.0,40.2094,40.2445,40.1567,40.2181,25759.0
2020-09-08 10:30:00,45.8,45.81,45.71,45.76,39703.0,40.2181,40.2269,40.1391,40.183,39703.0
2020-09-08 10:35:00,45.77,45.81,45.75,45.8,38438.0,40.1918,40.2269,40.1742,40.2181,38438.0
2020-09-08 10:40:00,45.8,45.81,45.61,45.66,28468.0,40.2181,40.2269,40.0513,40.0952,28468.0
2020-09-08 10:45:00,45.65,45.69,45.52,45.52,28112.0,40.0864,40.1215,39.9723,39.9723,28112.0
2020-09-08 10:50:00,45.5,45.61,45.47,45.59,33822.0,39.9547,40.0513,39.9284,40.0337,33822.0
2020-09-08 10:55:00,45.6,45.67,45.58,45.61,44294.0,40.0425,40.104,40.0249,40.0513,44294.0
2020-09-08 11:00:00,45.6,45.87,45.54,45.85,19552.0,40.0425,40.2796,39.9898,40.262,19552.0
2020-09-08 11:05:00,45.87,45.88,45.76,45.83,27049.0,40.2796,40.2884,40.183,40.2445,27049.0
2020-09-08 11:10:00,45.84,45.86,45.71,45.77,59797.0,40.2533,40.2708,40.1391,40.1918,59797.0
2020-09-08 11:15:00,45.75,45.84,45.74,45.82,19558.0,40.1742,40.2533,40.1654,40.2357,19558.0
2020-09-08 11:20:00,45.83,45.89,45.78,45.83,19974.0,40.2445,40.2972,40.2006,40.2445,19974.0
2020-09-08 11:25:00,45.84,45.87,45.77,45.79,29902.0,40.2533,40.2796,40.1918,40.2094,29902.0
2020-09-08 11:30:00,45.78,45.81,45.71,45.76,18225.0,40.2006,40.2269,40.1391,40.183,18225.0
2020-09-08 11:35:00,45.77,45.81,45.75,45.78,19175.0,40.1918,40.2269,40.1742,40.2006,19175.0
2020-09-08 11:40:00,45.77,45.77,45.7,45.75,23471.0,40.1918,40.1918,40.1303,40.1742,23471.0
2020-09-08 11:45:00,45.74,45.79,45.73,45.78,10998.0,40.1654,40.2094,40.1567,40.2006,10998.0
2020-09-08 11:50:00,45.76,45.79,45.69,45.7,168814.0,40.183,40.2094,40.1215,40.1303,168814.0
2020-09-08 11:55:00,45.7,45.77,45.69,45.76,76692.0,40.1303,40.1918,40.1215,40.183,76692.0
2020-09-08 12:00:00,45.76,45.82,45.75,45.8,18363.0,40.183,40.2357,40.1742,40.2181,18363.0
2020-09-08 12:05:00,45.79,45.87,45.76,45.82,19688.0,40.2094,40.2796,40.183,40.2357,19688.0
2020-09-08 12:10:00,45.82,45.89,45.81,45.88,20239.0,40.2357,40.2972,40.2269,40.2884,20239.0
2020-09-08 12:15:00,45.88,45.95,45.87,45.91,20093.0,40.2884,40.3499,40.2796,40.3147,20093.0
2020-09-08 12:20:00,45.91,45.93,45.86,45.87,47100.0,40.3147,40.3323,40.2708,40.2796,47100.0
2020-09-08 12:25:00,45.87,45.88,45.78,45.78,112583.0,40.2796,40.2884,40.2006,40.2006,112583.0
2020-09-08 12:30:00,45.79,45.79,45.74,45.79,21205.0,40.2094,40.2094,40.1654,40.2094,21205.0
2020-09-08 12:35:00,45.79,45.81,45.73,45.78,21282.0,40.2094,40.2269,40.1567,40.2006,21282.0
2020-09-08 12:40:00,45.79,45.82,45.75,45.81,26605.0,40.2094,40.2357,40.1742,40.2269,26605.0
2020-09-08 12:45:00,45.81,45.87,45.81,45.85,48504.0,40.2269,40.2796,40.2269,40.262,48504.0
2020-09-08 12:50:00,45.85,45.85,45.79,45.82,18214.0,40.262,40.262,40.2094,40.2357,18214.0
2020-09-08 12:55:00,45.81,45.85,45.8,45.84,25841.0,40.2269,40.262,40.2181,40.2533,25841.0
2020-09-08 13:00:00,45.84,45.87,45.81,45.86,26648.0,40.2533,40.2796,40.2269,40.2708,26648.0
2020-09-08 13:05:00,45.86,45.88,45.82,45.83,41527.0,40.2708,40.2884,40.2357,40.2445,41527.0
2020-09-08 13:10:00,45.83,45.89,45.82,45.86,52953.0,40.2445,40.2972,40.2357,40.2708,52953.0
2020-09-08 13:15:00,45.86,45.93,45.84,45.91,122204.0,40.2708,40.3323,40.2533,40.3147,122204.0
2020-09-08 13:20:00,45.91,45.91,45.87,45.88,22722.0,40.3147,40.3147,40.2796,40.2884,22722.0
2020-09-08 13:25:00,45.87,45.88,45.81,45.85,18953.0,40.2796,40.2884,40.2269,40.262,18953.0
2020-09-08 13:30:00,45.85,45.88,45.81,45.84,21252.0,40.262,40.2884,40.2269,40.2533,21252.0
2020-09-08 13:35:00,45.84,45.89,45.83,45.88,13177.0,40.2533,40.2972,40.2445,40.2884,13177.0
2020-09-08 13:40:00,45.87,45.94,45.85,45.9,27332.0,40.2796,40.3411,40.262,40.3059,27332.0
2020-09-08 13:45:00,45.9,45.91,45.85,45.88,17967.0,40.3059,40.3147,40.262,40.2884,17967.0
2020-09-08 13:50:00,45.87,45.9,45.85,45.86,12336.0,40.2796,40.3059,40.262,40.2708,12336.0
2020-09-08 13:55:00,45.86,45.89,45.84,45.86,11992.0,40.2708,40.2972,40.2533,40.2708,11992.0
2020-09-08 14:00:00,45.87,45.87,45.79,45.82,20220.0,40.2796,40.2796,40.2094,40.2357,20220.0
2020-09-08 14:05:00,45.81,45.86,45.8,45.85,48001.0,40.2269,40.2708,40.2181,40.262,48001.0
2020-09-08 14:10:00,45.84,45.85,45.66,45.7,40591.0,40.2533,40.262,40.0952,40.1303,40591.0
2020-09-08 14:15:00,45.7,45.72,45.65,45.69,15210.0,40.1303,40.1479,40.0864,40.1215,15210.0
2020-09-08 14:20:00,45.69,45.7,45.63,45.66,16269.0,40.1215,40.1303,40.0689,40.0952,16269.0
2020-09-08 14:25:00,45.67,45.71,45.66,45.68,18626.0,40.104,40.1391,40.0952,40.1128,18626.0
2020-09-08 14:30:00,45.68,45.68,45.61,45.64,22413.0,40.1128,40.1128,40.0513,40.0776,22413.0
2020-09-08 14:35:00,45.64,45.64,45.55,45.59,45437.0,40.0776,40.0776,39.9986,40.0337,45437.0
2020-09-08 14:40:00,45.59,45.63,45.52,45.52,54617.0,40.0337,40.0689,39.9723,39.9723,54617.0
2020-09-08 14:45:00,45.52,45.56,45.48,45.52,75915.0,39.9723,40.0074,39.9371,39.9723,75915.0
2020-09-08 14:50:00,45.52,45.55,45.43,45.47,41969.0,39.9723,39.9986,39.8932,39.9284,41969.0
2020-09-08 14:55:00,45.47,45.65,45.44,45.63,99455.0,39.9284,40.0864,39.902,40.0689,99455.0
2020-09-08 15:00:00,45.62,45.63,45.37,45.39,222562.0,40.0601,40.0689,39.8405,39.8581,222562.0
2020-09-08 15:05:00,45.39,45.46,45.29,45.35,107943.0,39.8581,39.9196,39.7703,39.823,107943.0
2020-09-08 15:10:00,45.34,45.38,45.31,45.38,40798.0,39.8142,39.8493,39.7879,39.8493,40798.0
2020-09-08 15:15:00,45.37,45.41,45.33,45.4,30463.0,39.8405,39.8757,39.8054,39.8669,30463.0
2020-09-08 15:20:00,45.39,45.43,45.38,45.41,25317.0,39.8581,39.8932,39.8493,39.8757,25317.0
2020-09-08 15:25:00,45.42,45.45,45.38,45.45,44593.0,39.8844,39.9108,39.8493,39.9108,44593.0
2020-09-08 15:30:00,45.45,45.46,45.35,45.36,82247.0,39.9108,39.9196,39.823,39.8318,82247.0
2020-09-08 15:35:00,45.36,45.46,45.35,45.42,75167.0,39.8318,39.9196,39.823,39.8844,75167.0
2020-09-08 15:40:00,45.41,45.44,45.38,45.43,81882.0,39.8757,39.902,39.8493,39.8932,81882.0
2020-09-08 15:45:00,45.43,45.44,45.36,45.44,129066.0,39.8932,39.902,39.8318,39.902,129066.0
2020-09-08 15:50:00,45.43,45.44,45.35,45.4,242970.0,39.8932,39.902,39.823,39.8669,242970.0
2020-09-08 15:55:00,45.41,45.42,45.21,45.22,623055.0,39.8757,39.8844,39.7,39.7088,623055.0
2020-09-09 09:30:00,45.51,45.92,45.47,45.83,101010.0,39.9635,40.3235,39.9284,40.2445,101010.0
2020-09-09 09:35:00,45.84,46.03,45.81,45.99,94513.0,40.2533,40.4201,40.2269,40.385,94513.0
2020-09-09 09:40:00,45.99,46.0,45.86,45.92,85946.0,40.385,40.3938,40.2708,40.3235,85946.0
2020-09-09 09:45:00,45.93,46.1,45.92,46.04,27687.0,40.3323,40.4816,40.3235,40.4289,27687.0
2020-09-09 09:50:00,46.04,46.16,46.03,46.14,36425.0,40.4289,40.5343,40.4201,40.5167,36425.0
2020-09-09 09:55:00,46.12,46.18,46.06,46.18,15351.0,40.4991,40.5518,40.4464,40.5518,15351.0
2020-09-09 10:00:00,46.18,46.23,46.14,46.23,20650.0,40.5518,40.5957,40.5167,40.5957,20650.0
2020-09-09 10:05:00,46.23,46.27,46.12,46.16,15351.0,40.5957,40.6309,40.4991,40.5343,15351.0
2020-09-09 10:10:00,46.13,46.21,46.09,46.09,18991.0,40.5079,40.5782,40.4728,40.4728,18991.0
2020-09-09 10:15:00,46.08,46.21,46.08,46.18,29145.0,40.464,40.5782,40.464,40.5518,29145.0
2020-09-09 10:20:00,46.19,46.2,46.13,46.13,16933.0,40.5606,40.5694,40.5079,40.5079,16933.0
2020-09-09 10:25:00,46.13,46.13,45.93,45.93,26744.0,40.5079,40.5079,40.3323,40.3323,26744.0
2020-09-09 10:30:00,45.93,45.96,45.85,45.85,29277.0,40.3323,40.3586,40.262,40.262,29277.0
2020-09-09 10:35:00,45.85,45.85,45.76,45.77,31386.0,40.262,40.262,40.183,40.1918,31386.0
2020-09-09 10:40:00,45.78,45.78,45.66,45.72,18889.0,40.2006,40.2006,40.0952,40.1479,18889.0
2020-09-09 10:45:00,45.71,45.72,45.6,45.61,21298.0,40.1391,40.1479,40.0425,40.0513,21298.0
2020-09-09 10:50:00,45.61,45.62,45.56,45.56,16920.0,40.0513,40.0601,40.0074,40.0074,16920.0
2020-09-09 10:55:00,45.56,45.61,45.54,45.6,25200.0,40.0074,40.0513,39.9898,40.0425,25200.0
2020-09-09 11:00:00,45.61,45.7,45.61,45.68,21954.0,40.0513,40.1303,40.0513,40.1128,21954.0
2020-09-09 11:05:00,45.68,45.69,45.62,45.63,21300.0,40.1128,40.1215,40.0601,40.0689,21300.0
2020-09-09 11:10:00,45.64,45.66,45.61,45.64,19455.0,40.0776,40.0952,40.0513,40.0776,19455.0
2020-09-09 11:15:00,45.63,45.63,45.57,45.57,37909.0,40.0689,40.0689,40.0162,40.0162,37909.0
2020-09-09 11:20:00,45.58,45.66,45.58,45.63,20296.0,40.0249,40.0952,40.0249,40.0689,20296.0
2020-09-09 11:25:00,45.64,45.7,45.63,45.67,29556.0,40.0776,40.1303,40.0689,40.104,29556.0
2020-09-09 11:30:00,45.67,45.71,45.66,45.66,29405.0,40.104,40.1391,40.0952,40.0952,29405.0
2020-09-09 11:35:00,45.67,45.68,45.64,45.66,18374.0,40.104,40.1128,40.0776,40.0952,18374.0
2020-09-09 11:40:00,45.66,45.69,45.64,45.68,18383.0,40.0952,40.1215,40.0776,40.1128,18383.0
2020-09-09 11:45:00,45.69,45.72,45.68,45.7,11412.0,40.1215,40.1479,40.1128,40.1303,11412.0
2020-09-09 11:50:00,45.7,45.74,45.69,45.7,13268.0,40.1303,40.1654,40.1215,40.1303,13268.0
2020-09-09 11:55:00,45.71,45.72,45.64,45.66,31745.0,40.1391,40.1479,40.0776,40.0952,31745.0
2020-09-09 12:00:00,45.66,45.72,45.66,45.72,9651.0,40.0952,40.1479,40.0952,40.1479,9651.0
2020-09-09 12:05:00,45.73,45.74,45.71,45.73,12659.0,40.1567,40.1654,40.1391,40.1567,12659.0
2020-09-09 12:10:00,45.74,45.75,45.71,45.72,10065.0,40.1654,40.1742,40.1391,40.1479,10065.0
2020-09-09 12:15:00,45.73,45.77,45.72,45.77,8318.0,40.1567,40.1918,40.1479,40.1918,8318.0
2020-09-09 12:20:00,45.77,45.8,45.76,45.79,8440.0,40.1918,40.2181,40.183,40.2094,8440.0
2020-09-09 12:25:00,45.79,45.83,45.79,45.8,16296.0,40.2094,40.2445,40.2094,40.2181,16296.0
2020-09-09 12:30:00,45.81,45.86,45.8,45.86,20248.0,40.2269,40.2708,40.2181,40.2708,20248.0
2020-09-09 12:35:00,45.86,45.9,45.85,45.9,9729.0,40.2708,40.3059,40.262,40.3059,9729.0
2020-09-09 12:40:00,45.89,45.91,45.87,45.9,16552.0,40.2972,40.3147,40.2796,40.3059,16552.0
2020-09-09 12:45:00,45.9,45.91,45.86,45.88,14568.0,40.3059,40.3147,40.2708,40.2884,14568.0
2020-09-09 12:50:00,45.88,45.9,45.87,45.87,7932.0,40.2884,40.3059,40.2796,40.2796,7932.0
2020-09-09 12:55:00,45.88,45.91,45.87,45.89,7756.0,40.2884,40.3147,40.2796,40.2972,7756.0
2020-09-09 13:00:00,45.89,45.98,45.89,45.98,13281.0,40.2972,40.3762,40.2972,40.3762,13281.0
2020-09-09 13:05:00,45.98,46.01,45.97,46.0,10461.0,40.3762,40.4025,40.3674,40.3938,10461.0
2020-09-09 13:10:00,46.0,46.06,46.0,46.04,10719.0,40.3938,40.4464,40.3938,40.4289,10719.0
2020-09-09 13:15:00,46.05,46.09,46.04,46.09,11899.0,40.4377,40.4728,40.4289,40.4728,11899.0
2020-09-09 13:20:00,46.09,46.1,46.07,46.09,9777.0,40.4728,40.4816,40.4552,40.4728,9777.0
2020-09-09 13:25:00,46.09,46.11,46.08,46.11,16799.0,40.4728,40.4904,40.464,40.4904,16799.0
2020-09-09 13:30:00,46.1,46.16,46.1,46.15,18388.0,40.4816,40.5343,40.4816,40.5255,18388.0
2020-09-09 13:35:00,46.15,46.18,46.15,46.18,10797.0,40.5255,40.5518,40.5255,40.5518,10797.0
2020-09-09 13:40:00,46.18,46.22,46.16,46.22,17700.0,40.5518,40.5869,40.5343,40.5869,17700.0
2020-09-09 13:45:00,46.22,46.25,46.21,46.23,17539.0,40.5869,40.6133,40.5782,40.5957,17539.0
2020-09-09 13:50:00,46.23,46.24,46.21,46.23,10427.0,40.5957,40.6045,40.5782,40.5957,10427.0
2020-09-09 13:55:00,46.23,46.24,46.2,46.24,20958.0,40.5957,40.6045,40.5694,40.6045,20958.0
2020-09-09 14:00:00,46.25,46.26,46.22,46.23,21436.0,40.6133,40.6221,40.5869,40.5957,21436.0
2020-09-09 14:05:00,46.23,46.28,46.22,46.28,16718.0,40.5957,40.6396,40.5869,40.6396,16718.0
2020-09-09 14:10:00,46.28,46.3,46.28,46.3,8800.0,40.6396,40.6572,40.6396,40.6572,8800.0
2020-09-09 14:15:00,46.3,46.3,46.26,46.27,16381.0,40.6572,40.6572,40.6221,40.6309,16381.0
2020-09-09 14:20:00,46.27,46.27,46.2,46.22,18205.0,40.6309,40.6309,40.5694,40.5869,18205.0
2020-09-09 14:25:00,46.22,46.23,46.13,46.14,17964.0,40.5869,40.5957,40.5079,40.5167,17964.0
2020-09-09 14:30:00,46.14,46.21,46.14,46.19,13668.0,40.5167,40.5782,40.5167,40.5606,13668.0
2020-09-09 14:35:00,46.2,46.23,46.19,46.2,15711.0,40.5694,40.5957,40.5606,40.5694,15711.0
2020-09-09 14:40:00,46.2,46.22,46.18,46.18,29213.0,40.5694,40.5869,40.5518,40.5518,29213.0
2020-09-09 14:45:00,46.18,46.21,46.17,46.21,11452.0,40.5518,40.5782,40.543,40.5782,11452.0
2020-09-09 14:50:00,46.2,46.22,46.19,46.2,14933.0,40.5694,40.5869,40.5606,40.5694,14933.0
2020-09-09 14:55:00,46.2,46.25,46.2,46.24,13112.0,40.5694,40.6133,40.5694,40.6045,13112.0
2020-09-09 15:00:00,46.23,46.28,46.23,46.28,16334.0,40.5957,40.6396,40.5957,40.6396,16334.0
2020-09-09 15:05:00,46.27,46.3,46.25,46.27,23328.0,40.6309,40.6572,40.6133,40.6309,23328.0
2020-09-09 15:10:00,46.26,46.31,46.26,46.29,23403.0,40.6221,40.666,40.6221,40.6484,23403.0
2020-09-09 15:15:00,46.29,46.32,46.26,46.3,30336.0,40.6484,40.6748,40.6221,40.6572,30336.0
2020-09-09 15:20:00,46.3,46.34,46.29,46.31,23528.0,40.6572,40.6923,40.6484,40.666,23528.0
2020-09-09 15:25:00,46.3,46.3,46.11,46.14,56494.0,40.6572,40.6572,40.4904,40.5167,56494.0
2020-09-09 15:30:00,46.14,46.18,46.08,46.08,52687.0,40.5167,40.5518,40.464,40.464,52687.0
2020-09-09 15:35:00,46.09,46.09,46.02,46.03,30725.0,40.4728,40.4728,40.4113,40.4201,30725.0
2020-09-09 15:40:00,46.03,46.08,46.02,46.06,31425.0,40.4201,40.464,40.4113,40.4464,31425.0
2020-09-09 15:45:00,46.06,46.07,46.01,46.05,52657.0,40.4464,40.4552,40.4025,40.4377,52657.0
2020-09-09 15:50:00,46.05,46.07,46.0,46.05,109288.0,40.4377,40.4552,40.3938,40.4377,109288.0
2020-09-09 15:55:00,46.05,46.07,46.02,46.06,428541.0,40.4377,40.4552,40.4113,40.4464,428541.0
2020-09-10 09:30:00,45.86,46.29,45.86,46.29,75925.0,40.2708,40.6484,40.2708,40.6484,75925.0
2020-09-10 09:35:00,46.31,46.4,46.23,46.38,26884.0,40.666,40.745,40.5957,40.7274,26884.0
2020-09-10 09:40:00,46.42,46.47,46.37,46.47,21302.0,40.7626,40.8065,40.7187,40.8065,21302.0
2020-09-10 09:45:00,46.47,46.5,46.41,46.47,27224.0,40.8065,40.8328,40.7538,40.8065,27224.0
2020-09-10 09:50:00,46.47,46.54,46.44,46.47,28857.0,40.8065,40.8679,40.7801,40.8065,28857.0
2020-09-10 09:55:00,46.45,46.52,46.42,46.47,20054.0,40.7889,40.8504,40.7626,40.8065,20054.0
2020-09-10 10:00:00,46.46,46.52,46.42,46.52,42264.0,40.7977,40.8504,40.7626,40.8504,42264.0
2020-09-10 10:05:00,46.52,46.53,46.36,46.38,15068.0,40.8504,40.8592,40.7099,40.7274,15068.0
2020-09-10 10:10:00,46.39,46.43,46.35,46.39,11154.0,40.7362,40.7714,40.7011,40.7362,11154.0
2020-09-10 10:15:00,46.4,46.49,46.4,46.48,15443.0,40.745,40.824,40.745,40.8153,15443.0
2020-09-10 10:20:00,46.49,46.49,46.42,46.43,11812.0,40.824,40.824,40.7626,40.7714,11812.0
2020-09-10 10:25:00,46.41,46.41,46.36,46.38,17803.0,40.7538,40.7538,40.7099,40.7274,17803.0
2020-09-10 10:30:00,46.39,46.44,46.36,46.37,17994.0,40.7362,40.7801,40.7099,40.7187,17994.0
2020-09-10 10:35:00,46.37,46.41,46.35,46.4,10075.0,40.7187,40.7538,40.7011,40.745,10075.0
2020-09-10 10:40:00,46.39,46.44,46.36,46.41,10333.0,40.7362,40.7801,40.7099,40.7538,10333.0
2020-09-10 10:45:00,46.41,46.42,46.24,46.36,23074.0,40.7538,40.7626,40.6045,40.7099,23074.0
2020-09-10 10:50:00,46.36,46.44,46.35,46.43,12201.0,40.7099,40.7801,40.7011,40.7714,12201.0
2020-09-10 10:55:00,46.41,46.41,46.24,46.26,27009.0,40.7538,40.7538,40.6045,40.6221,27009.0
2020-09-10 11:00:00,46.25,46.27,46.18,46.26,26053.0,40.6133,40.6309,40.5518,40.6221,26053.0
2020-09-10 11:05:00,46.27,46.32,46.25,46.28,15247.0,40.6309,40.6748,40.6133,40.6396,15247.0
2020-09-10 11:10:00,46.27,46.33,46.26,46.31,10739.0,40.6309,40.6835,40.6221,40.666,10739.0
2020-09-10 11:15:00,46.31,46.33,46.21,46.3,17483.0,40.666,40.6835,40.5782,40.6572,17483.0
2020-09-10 11:20:00,46.31,46.33,46.27,46.27,12318.0,40.666,40.6835,40.6309,40.6309,12318.0
2020-09-10 11:25:00,46.27,46.33,46.27,46.33,10409.0,40.6309,40.6835,40.6309,40.6835,10409.0
2020-09-10 11:30:00,46.33,46.4,46.3,46.36,10536.0,40.6835,40.745,40.6572,40.7099,10536.0
2020-09-10 11:35:00,46.35,46.37,46.3,46.3,11449.0,40.7011,40.7187,40.6572,40.6572,11449.0
2020-09-10 11:40:00,46.3,46.33,46.27,46.28,10814.0,40.6572,40.6835,40.6309,40.6396,10814.0
2020-09-10 11:45:00,46.28,46.31,46.23,46.31,15603.0,40.6396,40.666,40.5957,40.666,15603.0
2020-09-10 11:50:00,46.31,46.32,46.27,46.28,10155.0,40.666,40.6748,40.6309,40.6396,10155.0
2020-09-10 11:55:00,46.28,46.28,46.15,46.16,32715.0,40.6396,40.6396,40.5255,40.5343,32715.0
2020-09-10 12:00:00,46.16,46.28,46.15,46.23,11141.0,40.5343,40.6396,40.5255,40.5957,11141.0
2020-09-10 12:05:00,46.24,46.33,46.23,46.28,10375.0,40.6045,40.6835,40.5957,40.6396,10375.0
2020-09-10 12:10:00,46.28,46.32,46.28,46.28,6263.0,40.6396,40.6748,40.6396,40.6396,6263.0
2020-09-10 12:15:00,46.27,46.3,46.23,46.3,12750.0,40.6309,40.6572,40.5957,40.6572,12750.0
2020-09-10 12:20:00,46.29,46.29,46.22,46.26,12358.0,40.6484,40.6484,40.5869,40.6221,12358.0
2020-09-10 12:25:00,46.25,46.28,46.23,46.28,8693.0,40.6133,40.6396,40.5957,40.6396,8693.0
2020-09-10 12:30:00,46.28,46.31,46.26,46.26,16764.0,40.6396,40.666,40.6221,40.6221,16764.0
2020-09-10 12:35:00,46.27,46.27,46.18,46.21,23850.0,40.6309,40.6309,40.5518,40.5782,23850.0
2020-09-10 12:40:00,46.21,46.26,46.19,46.19,13570.0,40.5782,40.6221,40.5606,40.5606,13570.0
2020-09-10 12:45:00,46.2,46.24,46.19,46.2,14663.0,40.5694,40.6045,40.5606,40.5694,14663.0
2020-09-10 12:50:00,46.2,46.31,46.2,46.3,8800.0,40.5694,40.666,40.5694,40.6572,8800.0
2020-09-10 12:55:00,46.31,46.32,46.29,46.31,8876.0,40.666,40.6748,40.6484,40.666,8876.0
2020-09-10 13:00:00,46.31,46.39,46.31,46.37,14120.0,40.666,40.7362,40.666,40.7187,14120.0
2020-09-10 13:05:00,46.36,46.42,46.36,46.42,8854.0,40.7099,40.7626,40.7099,40.7626,8854.0
2020-09-10 13:10:00,46.43,46.47,46.41,46.47,8315.0,40.7714,40.8065,40.7538,40.8065,8315.0
2020-09-10 13:15:00,46.47,46.59,46.47,46.59,11973.0,40.8065,40.9119,40.8065,40.9119,11973.0
2020-09-10 13:20:00,46.59,46.59,46.53,46.53,8544.0,40.9119,40.9119,40.8592,40.8592,8544.0
2020-09-10 13:25:00,46.53,46.54,46.45,46.49,16367.0,40.8592,40.8679,40.7889,40.824,16367.0
2020-09-10 13:30:00,46.49,46.55,46.48,46.55,15515.0,40.824,40.8767,40.8153,40.8767,15515.0
2020-09-10 13:35:00,46.54,46.57,46.51,46.51,11055.0,40.8679,40.8943,40.8416,40.8416,11055.0
2020-09-10 13:40:00,46.5,46.53,46.48,46.52,9857.0,40.8328,40.8592,40.8153,40.8504,9857.0
2020-09-10 13:45:00,46.52,46.54,46.51,46.51,10039.0,40.8504,40.8679,40.8416,40.8416,10039.0
2020-09-10 13:50:00,46.52,46.53,46.47,46.47,13424.0,40.8504,40.8592,40.8065,40.8065,13424.0
2020-09-10 13:55:00,46.47,46.49,46.45,46.46,10392.0,40.8065,40.824,40.7889,40.7977,10392.0
2020-09-10 14:00:00,46.45,46.52,46.43,46.52,15605.0,40.7889,40.8504,40.7714,40.8504,15605.0
2020-09-10 14:05:00,46.52,46.53,46.49,46.51,24235.0,40.8504,40.8592,40.824,40.8416,24235.0
2020-09-10 14:10:00,46.51,46.52,46.45,46.47,10912.0,40.8416,40.8504,40.7889,40.8065,10912.0
2020-09-10 14:15:00,46.46,46.46,46.35,46.36,18603.0,40.7977,40.7977,40.7011,40.7099,18603.0
2020-09-10 14:20:00,46.36,46.4,46.27,46.28,17164.0,40.7099,40.745,40.6309,40.6396,17164.0
2020-09-10 14:25:00,46.28,46.34,46.07,46.1,35729.0,40.6396,40.6923,40.4552,40.4816,35729.0
2020-09-10 14:30:00,46.1,46.19,46.06,46.17,33949.0,40.4816,40.5606,40.4464,40.543,33949.0
2020-09-10 14:35:00,46.16,46.22,46.14,46.21,20406.0,40.5343,40.5869,40.5167,40.5782,20406.0
2020-09-10 14:40:00,46.2,46.2,46.12,46.12,20217.0,40.5694,40.5694,40.4991,40.4991,20217.0
2020-09-10 14:45:00,46.13,46.29,46.13,46.26,26919.0,40.5079,40.6484,40.5079,40.6221,26919.0
2020-09-10 14:50:00,46.26,46.28,46.15,46.16,12365.0,40.6221,40.6396,40.5255,40.5343,12365.0
2020-09-10 14:55:00,46.17,46.27,46.17,46.23,24459.0,40.543,40.6309,40.543,40.5957,24459.0
2020-09-10 15:00:00,46.23,46.24,46.16,46.16,17224.0,40.5957,40.6045,40.5343,40.5343,17224.0
2020-09-10 15:05:00,46.15,46.26,46.15,46.15,28788.0,40.5255,40.6221,40.5255,40.5255,28788.0
2020-09-10 15:10:00,46.15,46.19,46.12,46.15,24418.0,40.5255,40.5606,40.4991,40.5255,24418.0
2020-09-10 15:15:00,46.16,46.16,46.05,46.05,37418.0,40.5343,40.5343,40.4377,40.4377,37418.0
2020-09-10 15:20:00,46.05,46.09,45.99,45.99,38517.0,40.4377,40.4728,40.385,40.385,38517.0
2020-09-10 15:25:00,45.98,46.06,45.93,46.04,54524.0,40.3762,40.4464,40.3323,40.4289,54524.0
2020-09-10 15:30:00,46.05,46.09,45.99,46.05,81386.0,40.4377,40.4728,40.385,40.4377,81386.0
2020-09-10 15:35:00,46.04,46.12,46.02,46.11,43296.0,40.4289,40.4991,40.4113,40.4904,43296.0
2020-09-10 15:40:00,46.11,46.23,46.09,46.22,32961.0,40.4904,40.5957,40.4728,40.5869,32961.0
2020-09-10 15:45:00,46.21,46.21,46.03,46.04,64066.0,40.5782,40.5782,40.4201,40.4289,64066.0
2020-09-10 15:50:00,46.04,46.2,46.0,46.2,93681.0,40.4289,40.5694,40.3938,40.5694,93681.0
2020-09-10 15:55:00,46.21,46.24,46.01,46.02,199989.0,40.5782,40.6045,40.4025,40.4113,199989.0
2020-09-11 09:30:00,46.13,46.33,46.04,46.26,56864.0,40.5079,40.6835,40.4289,40.6221,56864.0
2020-09-11 09:35:00,46.25,46.27,46.07,46.14,28458.0,40.6133,40.6309,40.4552,40.5167,28458.0
2020-09-11 09:40:00,46.13,46.19,46.01,46.17,20119.0,40.5079,40.5606,40.4025,40.543,20119.0
2020-09-11 09:45:00,46.16,46.2,46.1,46.19,21044.0,40.5343,40.5694,40.4816,40.5606,21044.0
2020-09-11 09:50:00,46.18,46.32,46.15,46.27,18949.0,40.5518,40.6748,40.5255,40.6309,18949.0
2020-09-11 09:55:00,46.28,46.33,46.2,46.27,21728.0,40.6396,40.6835,40.5694,40.6309,21728.0
2020-09-11 10:00:00,46.27,46.35,46.23,46.3,24017.0,40.6309,40.7011,40.5957,40.6572,24017.0
2020-09-11 10:05:00,46.3,46.38,46.3,46.38,14200.0,40.6572,40.7274,40.6572,40.7274,14200.0
2020-09-11 10:10:00,46.37,46.39,46.26,46.36,22277.0,40.7187,40.7362,40.6221,40.7099,22277.0
2020-09-11 10:15:00,46.36,46.44,46.31,46.41,20610.0,40.7099,40.7801,40.666,40.7538,20610.0
2020-09-11 10:20:00,46.41,46.48,46.38,46.47,15741.0,40.7538,40.8153,40.7274,40.8065,15741.0
2020-09-11 10:25:00,46.46,46.5,46.43,46.45,22675.0,40.7977,40.8328,40.7714,40.7889,22675.0
2020-09-11 10:30:00,46.47,46.5,46.42,46.48,15313.0,40.8065,40.8328,40.7626,40.8153,15313.0
2020-09-11 10:35:00,46.48,46.57,46.46,46.52,31568.0,40.8153,40.8943,40.7977,40.8504,31568.0
2020-09-11 10:40:00,46.52,46.62,46.51,46.62,11825.0,40.8504,40.9382,40.8416,40.9382,11825.0
2020-09-11 10:45:00,46.63,46.63,46.57,46.62,16018.0,40.947,40.947,40.8943,40.9382,16018.0
2020-09-11 10:50:00,46.62,46.69,46.61,46.69,15093.0,40.9382,40.9997,40.9294,40.9997,15093.0
2020-09-11 10:55:00,46.7,46.72,46.62,46.62,17980.0,41.0084,41.026,40.9382,40.9382,17980.0
2020-09-11 11:00:00,46.62,46.7,46.59,46.67,17306.0,40.9382,41.0084,40.9119,40.9821,17306.0
2020-09-11 11:05:00,46.67,46.7,46.65,46.69,13722.0,40.9821,41.0084,40.9645,40.9997,13722.0
2020-09-11 11:10:00,46.68,46.68,46.6,46.62,11789.0,40.9909,40.9909,40.9206,40.9382,11789.0
2020-09-11 11:15:00,46.61,46.69,46.58,46.69,10323.0,40.9294,40.9997,40.9031,40.9997,10323.0
2020-09-11 11:20:00,46.7,46.71,46.59,46.7,40062.0,41.0084,41.0172,40.9119,41.0084,40062.0
2020-09-11 11:25:00,46.69,46.74,46.67,46.7,22026.0,40.9997,41.0436,40.9821,41.0084,22026.0
2020-09-11 11:30:00,46.7,46.74,46.64,46.67,19268.0,41.0084,41.0436,40.9558,40.9821,19268.0
2020-09-11 11:35:00,46.67,46.72,46.66,46.67,15843.0,40.9821,41.026,40.9733,40.9821,15843.0
2020-09-11 11:40:00,46.67,46.73,46.67,46.73,8670.0,40.9821,41.0348,40.9821,41.0348,8670.0
2020-09-11 11:45:00,46.73,46.73,46.69,46.72,11682.0,41.0348,41.0348,40.9997,41.026,11682.0
2020-09-11 11:50:00,46.72,46.74,46.7,46.73,12837.0,41.026,41.0436,41.0084,41.0348,12837.0
2020-09-11 11:55:00,46.73,46.84,46.73,46.8,24199.0,41.0348,41.1314,41.0348,41.0963,24199.0
2020-09-11 12:00:00,46.8,46.84,46.75,46.8,32935.0,41.0963,41.1314,41.0524,41.0963,32935.0
2020-09-11 12:05:00,46.8,46.87,46.79,46.86,46041.0,41.0963,41.1577,41.0875,41.1489,46041.0
2020-09-11 12:10:00,46.86,46.89,46.84,46.84,18768.0,41.1489,41.1753,41.1314,41.1314,18768.0
2020-09-11 12:15:00,46.84,46.85,46.79,46.84,13745.0,41.1314,41.1402,41.0875,41.1314,13745.0
2020-09-11 12:20:00,46.84,46.87,46.83,46.86,9800.0,41.1314,41.1577,41.1226,41.1489,9800.0
2020-09-11 12:25:00,46.86,46.88,46.84,46.84,9381.0,41.1489,41.1665,41.1314,41.1314,9381.0
2020-09-11 12:30:00,46.84,46.84,46.79,46.8,13625.0,41.1314,41.1314,41.0875,41.0963,13625.0
2020-09-11 12:35:00,46.81,46.86,46.8,46.82,14052.0,41.105,41.1489,41.0963,41.1138,14052.0
2020-09-11 12:40:00,46.81,46.82,46.72,46.73,14654.0,41.105,41.1138,41.026,41.0348,14654.0
2020-09-11 12:45:00,46.73,46.76,46.71,46.74,12141.0,41.0348,41.0611,41.0172,41.0436,12141.0
2020-09-11 12:50:00,46.74,46.77,46.73,46.76,12011.0,41.0436,41.0699,41.0348,41.0611,12011.0
2020-09-11 12:55:00,46.78,46.78,46.67,46.69,15416.0,41.0787,41.0787,40.9821,40.9997,15416.0
2020-09-11 13:00:00,46.69,46.74,46.67,46.72,20492.0,40.9997,41.0436,40.9821,41.026,20492.0
2020-09-11 13:05:00,46.72,46.72,46.64,46.68,14661.0,41.026,41.026,40.9558,40.9909,14661.0
2020-09-11 13:10:00,46.68,46.7,46.64,46.65,11444.0,40.9909,41.0084,40.9558,40.9645,11444.0
2020-09-11 13:15:00,46.66,46.68,46.54,46.6,36161.0,40.9733,40.9909,40.8679,40.9206,36161.0
2020-09-11 13:20:00,46.6,46.67,46.59,46.62,16071.0,40.9206,40.9821,40.9119,40.9382,16071.0
2020-09-11 13:25:00,46.63,46.64,46.56,46.59,11266.0,40.947,40.9558,40.8855,40.9119,11266.0
2020-09-11 13:30:00,46.59,46.62,46.51,46.53,24262.0,40.9119,40.9382,40.8416,40.8592,24262.0
2020-09-11 13:35:00,46.53,46.59,46.53,46.53,10885.0,40.8592,40.9119,40.8592,40.8592,10885.0
2020-09-11 13:40:00,46.52,46.59,46.51,46.57,15021.0,40.8504,40.9119,40.8416,40.8943,15021.0
2020-09-11 13:45:00,46.57,46.59,46.5,46.54,18436.0,40.8943,40.9119,40.8328,40.8679,18436.0
2020-09-11 13:50:00,46.53,46.55,46.49,46.5,19156.0,40.8592,40.8767,40.824,40.8328,19156.0
2020-09-11 13:55:00,46.51,46.52,46.46,46.47,16911.0,40.8416,40.8504,40.7977,40.8065,16911.0
2020-09-11 14:00:00,46.47,46.52,46.45,46.51,23900.0,40.8065,40.8504,40.7889,40.8416,23900.0
2020-09-11 14:05:00,46.52,46.58,46.51,46.56,13070.0,40.8504,40.9031,40.8416,40.8855,13070.0
2020-09-11 14:10:00,46.56,46.6,46.55,46.57,10477.0,40.8855,40.9206,40.8767,40.8943,10477.0
2020-09-11 14:15:00,46.58,46.59,46.56,46.58,9322.0,40.9031,40.9119,40.8855,40.9031,9322.0
2020-09-11 14:20:00,46.58,46.6,46.53,46.59,18592.0,40.9031,40.9206,40.8592,40.9119,18592.0
2020-09-11 14:25:00,46.59,46.62,46.58,46.58,19528.0,40.9119,40.9382,40.9031,40.9031,19528.0
2020-09-11 14:30:00,46.58,46.67,46.58,46.66,12254.0,40.9031,40.9821,40.9031,40.9733,12254.0
2020-09-11 14:35:00,46.66,46.73,46.64,46.73,29872.0,40.9733,41.0348,40.9558,41.0348,29872.0
2020-09-11 14:40:00,46.72,46.74,46.68,46.72,32142.0,41.026,41.0436,40.9909,41.026,32142.0
2020-09-11 14:45:00,46.71,46.73,46.64,46.65,24611.0,41.0172,41.0348,40.9558,40.9645,24611.0
2020-09-11 14:50:00,46.65,46.73,46.64,46.73,17960.0,40.9645,41.0348,40.9558,41.0348,17960.0
2020-09-11 14:55:00,46.73,46.78,46.72,46.74,26707.0,41.0348,41.0787,41.026,41.0436,26707.0
2020-09-11 15:00:00,46.75,46.76,46.68,46.69,19979.0,41.0524,41.0611,40.9909,40.9997,19979.0
2020-09-11 15:05:00,46.7,46.7,46.64,46.65,16477.0,41.0084,41.0084,40.9558,40.9645,16477.0
2020-09-11 15:10:00,46.65,46.67,46.6,46.66,22034.0,40.9645,40.9821,40.9206,40.9733,22034.0
2020-09-11 15:15:00,46.66,46.74,46.64,46.71,24108.0,40.9733,41.0436,40.9558,41.0172,24108.0
2020-09-11 15:20:00,46.71,46.79,46.7,46.78,32175.0,41.0172,41.0875,41.0084,41.0787,32175.0
2020-09-11 15:25:00,46.77,46.81,46.76,46.8,16475.0,41.0699,41.105,41.0611,41.0963,16475.0
2020-09-11 15:30:00,46.8,46.87,46.8,46.84,36876.0,41.0963,41.1577,41.0963,41.1314,36876.0
2020-09-11 15:35:00,46.84,46.85,46.76,46.79,46922.0,41.1314,41.1402,41.0611,41.0875,46922.0
2020-09-11 15:40:00,46.78,46.8,46.72,46.73,46854.0,41.0787,41.0963,41.026,41.0348,46854.0
2020-09-11 15:45:00,46.73,46.78,46.71,46.73,54858.0,41.0348,41.0787,41.0172,41.0348,54858.0
2020-09-11 15:50:00,46.72,46.82,46.68,46.8,152760.0,41.026,41.1138,40.9909,41.0963,152760.0
2020-09-11 15:55:00,46.79,46.97,46.75,46.89,646542.0,41.0875,41.2455,41.0524,41.1753,646542.0
2020-09-14 09:30:00,47.0,47.2,46.96,47.17,142113.0,41.2719,41.4475,41.2368,41.4212,142113.0
2020-09-14 09:35:00,47.17,47.19,47.04,47.12,34848.0,41.4212,41.4387,41.307,41.3773,34848.0
2020-09-14 09:40:00,47.12,47.27,47.12,47.25,52285.0,41.3773,41.509,41.3773,41.4914,52285.0
2020-09-14 09:45:00,47.25,47.38,47.25,47.38,37808.0,41.4914,41.6056,41.4914,41.6056,37808.0
2020-09-14 09:50:00,47.38,47.66,47.38,47.65,44034.0,41.6056,41.8514,41.6056,41.8427,44034.0
2020-09-14 09:55:00,47.66,47.69,47.54,47.68,38322.0,41.8514,41.8778,41.7461,41.869,38322.0
2020-09-14 10:00:00,47.67,47.7,47.61,47.66,47064.0,41.8602,41.8866,41.8075,41.8514,47064.0
2020-09-14 10:05:00,47.66,47.76,47.64,47.72,41472.0,41.8514,41.9393,41.8339,41.9041,41472.0
2020-09-14 10:10:00,47.73,47.75,47.57,47.57,21792.0,41.9129,41.9305,41.7724,41.7724,21792.0
2020-09-14 10:15:00,47.57,47.65,47.56,47.64,26106.0,41.7724,41.8427,41.7636,41.8339,26106.0
2020-09-14 10:20:00,47.64,47.69,47.63,47.64,20207.0,41.8339,41.8778,41.8251,41.8339,20207.0
2020-09-14 10:25:00,47.65,47.66,47.59,47.59,18279.0,41.8427,41.8514,41.79,41.79,18279.0
2020-09-14 10:30:00,47.59,47.59,47.54,47.56,26008.0,41.79,41.79,41.7461,41.7636,26008.0
2020-09-14 10:35:00,47.56,47.57,47.49,47.5,23764.0,41.7636,41.7724,41.7022,41.7109,23764.0
2020-09-14 10:40:00,47.5,47.57,47.5,47.5,28073.0,41.7109,41.7724,41.7109,41.7109,28073.0
2020-09-14 10:45:00,47.51,47.52,47.46,47.5,24307.0,41.7197,41.7285,41.6758,41.7109,24307.0
2020-09-14 10:50:00,47.5,47.55,47.4,47.4,31464.0,41.7109,41.7549,41.6231,41.6231,31464.0
2020-09-14 10:55:00,47.4,47.4,47.25,47.25,16879.0,41.6231,41.6231,41.4914,41.4914,16879.0
2020-09-14 11:00:00,47.26,47.28,47.18,47.24,29810.0,41.5002,41.5178,41.4299,41.4826,29810.0
2020-09-14 11:05:00,47.24,47.27,47.2,47.27,12614.0,41.4826,41.509,41.4475,41.509,12614.0
2020-09-14 11:10:00,47.28,47.34,47.25,47.31,17252.0,41.5178,41.5704,41.4914,41.5441,17252.0
2020-09-14 11:15:00,47.32,47.33,47.27,47.29,10591.0,41.5529,41.5617,41.509,41.5265,10591.0
2020-09-14 11:20:00,47.28,47.35,47.26,47.34,15664.0,41.5178,41.5792,41.5002,41.5704,15664.0
2020-09-14 11:25:00,47.34,47.38,47.34,47.35,15845.0,41.5704,41.6056,41.5704,41.5792,15845.0
2020-09-14 11:30:00,47.36,47.45,47.35,47.45,17112.0,41.588,41.667,41.5792,41.667,17112.0
2020-09-14 11:35:00,47.45,47.56,47.44,47.55,30546.0,41.667,41.7636,41.6583,41.7549,30546.0
2020-09-14 11:40:00,47.55,47.61,47.53,47.61,25000.0,41.7549,41.8075,41.7373,41.8075,25000.0
2020-09-14 11:45:00,47.61,47.61,47.56,47.58,15145.0,41.8075,41.8075,41.7636,41.7812,15145.0
2020-09-14 11:50:00,47.58,47.6,47.56,47.56,12548.0,41.7812,41.7988,41.7636,41.7636,12548.0
2020-09-14 11:55:00,47.56,47.61,47.52,47.54,19751.0,41.7636,41.8075,41.7285,41.7461,19751.0
2020-09-14 12:00:00,47.54,47.56,47.43,47.45,15702.0,41.7461,41.7636,41.6495,41.667,15702.0
2020-09-14 12:05:00,47.44,47.5,47.44,47.46,19585.0,41.6583,41.7109,41.6583,41.6758,19585.0
2020-09-14 12:10:00,47.45,47.51,47.42,47.51,13073.0,41.667,41.7197,41.6407,41.7197,13073.0
2020-09-14 12:15:00,47.5,47.55,47.47,47.53,17558.0,41.7109,41.7549,41.6846,41.7373,17558.0
2020-09-14 12:20:00,47.53,47.62,47.53,47.58,18510.0,41.7373,41.8163,41.7373,41.7812,18510.0
2020-09-14 12:25:00,47.58,47.66,47.58,47.66,13517.0,41.7812,41.8514,41.7812,41.8514,13517.0
2020-09-14 12:30:00,47.65,47.65,47.6,47.61,21060.0,41.8427,41.8427,41.7988,41.8075,21060.0
2020-09-14 12:35:00,47.61,47.65,47.6,47.65,9436.0,41.8075,41.8427,41.7988,41.8427,9436.0
2020-09-14 12:40:00,47.65,47.65,47.57,47.58,17349.0,41.8427,41.8427,41.7724,41.7812,17349.0
2020-09-14 12:45:00,47.59,47.61,47.54,47.54,12801.0,41.79,41.8075,41.7461,41.7461,12801.0
2020-09-14 12:50:00,47.55,47.59,47.54,47.58,15807.0,41.7549,41.79,41.7461,41.7812,15807.0
2020-09-14 12:55:00,47.58,47.65,47.57,47.63,17758.0,41.7812,41.8427,41.7724,41.8251,17758.0
2020-09-14 13:00:00,47.64,47.66,47.62,47.66,14888.0,41.8339,41.8514,41.8163,41.8514,14888.0
2020-09-14 13:05:00,47.65,47.65,47.54,47.54,14175.0,41.8427,41.8427,41.7461,41.7461,14175.0
2020-09-14 13:10:00,47.54,47.54,47.51,47.53,19075.0,41.7461,41.7461,41.7197,41.7373,19075.0
2020-09-14 13:15:00,47.53,47.55,47.53,47.54,13373.0,41.7373,41.7549,41.7373,41.7461,13373.0
2020-09-14 13:20:00,47.53,47.54,47.5,47.53,16837.0,41.7373,41.7461,41.7109,41.7373,16837.0
2020-09-14 13:25:00,47.53,47.55,47.52,47.53,10552.0,41.7373,41.7549,41.7285,41.7373,10552.0
2020-09-14 13:30:00,47.54,47.59,47.53,47.57,19221.0,41.7461,41.79,41.7373,41.7724,19221.0
2020-09-14 13:35:00,47.56,47.57,47.5,47.52,9074.0,41.7636,41.7724,41.7109,41.7285,9074.0
2020-09-14 13:40:00,47.52,47.52,47.44,47.44,10741.0,41.7285,41.7285,41.6583,41.6583,10741.0
2020-09-14 13:45:00,47.45,47.49,47.44,47.46,10882.0,41.667,41.7022,41.6583,41.6758,10882.0
2020-09-14 13:50:00,47.46,47.52,47.45,47.52,14128.0,41.6758,41.7285,41.667,41.7285,14128.0
2020-09-14 13:55:00,47.52,47.57,47.52,47.57,14128.0,41.7285,41.7724,41.7285,41.7724,14128.0
2020-09-14 14:00:00,47.58,47.61,47.57,47.6,14603.0,41.7812,41.8075,41.7724,41.7988,14603.0
2020-09-14 14:05:00,47.6,47.64,47.6,47.61,21176.0,41.7988,41.8339,41.7988,41.8075,21176.0
2020-09-14 14:10:00,47.61,47.62,47.55,47.56,22357.0,41.8075,41.8163,41.7549,41.7636,22357.0
2020-09-14 14:15:00,47.55,47.57,47.54,47.55,24455.0,41.7549,41.7724,41.7461,41.7549,24455.0
2020-09-14 14:20:00,47.55,47.55,47.5,47.54,20480.0,41.7549,41.7549,41.7109,41.7461,20480.0
2020-09-14 14:25:00,47.55,47.61,47.55,47.58,40325.0,41.7549,41.8075,41.7549,41.7812,40325.0
2020-09-14 14:30:00,47.59,47.64,47.58,47.62,33661.0,41.79,41.8339,41.7812,41.8163,33661.0
2020-09-14 14:35:00,47.63,47.69,47.62,47.69,34997.0,41.8251,41.8778,41.8163,41.8778,34997.0
2020-09-14 14:40:00,47.69,47.72,47.63,47.69,36971.0,41.8778,41.9041,41.8251,41.8778,36971.0
2020-09-14 14:45:00,47.7,47.71,47.68,47.68,27101.0,41.8866,41.8954,41.869,41.869,27101.0
2020-09-14 14:50:00,47.69,47.75,47.68,47.69,37536.0,41.8778,41.9305,41.869,41.8778,37536.0
2020-09-14 14:55:00,47.69,47.69,47.61,47.66,28392.0,41.8778,41.8778,41.8075,41.8514,28392.0
2020-09-14 15:00:00,47.66,47.67,47.62,47.64,31866.0,41.8514,41.8602,41.8163,41.8339,31866.0
2020-09-14 15:05:00,47.65,47.67,47.62,47.66,31265.0,41.8427,41.8602,41.8163,41.8514,31265.0
2020-09-14 15:10:00,47.65,47.65,47.57,47.59,25378.0,41.8427,41.8427,41.7724,41.79,25378.0
2020-09-14 15:15:00,47.59,47.64,47.55,47.61,32647.0,41.79,41.8339,41.7549,41.8075,32647.0
2020-09-14 15:20:00,47.61,47.62,47.5,47.53,29691.0,41.8075,41.8163,41.7109,41.7373,29691.0
2020-09-14 15:25:00,47.53,47.57,47.51,47.57,23911.0,41.7373,41.7724,41.7197,41.7724,23911.0
2020-09-14 15:30:00,47.58,47.59,47.47,47.53,38797.0,41.7812,41.79,41.6846,41.7373,38797.0
2020-09-14 15:35:00,47.52,47.54,47.48,47.53,46596.0,41.7285,41.7461,41.6934,41.7373,46596.0
2020-09-14 15:40:00,47.53,47.59,47.52,47.57,39779.0,41.7373,41.79,41.7285,41.7724,39779.0
2020-09-14 15:45:00,47.58,47.7,47.57,47.69,49207.0,41.7812,41.8866,41.7724,41.8778,49207.0
2020-09-14 15:50:00,47.69,47.7,47.64,47.64,66208.0,41.8778,41.8866,41.8339,41.8339,66208.0
2020-09-14 15:55:00,47.64,47.65,47.5,47.5,190273.0,41.8339,41.8427,41.7109,41.7109,190273.0
2020-09-15 09:30:00,47.78,47.9,47.75,47.76,83347.0,41.9568,42.0622,41.9305,41.9393,83347.0
2020-09-15 09:35:00,47.76,47.79,47.64,47.72,14162.0,41.9393,41.9656,41.8339,41.9041,14162.0
2020-09-15 09:40:00,47.71,47.84,47.67,47.68,28227.0,41.8954,42.0095,41.8602,41.869,28227.0
2020-09-15 09:45:00,47.66,47.66,47.4,47.43,17671.0,41.8514,41.8514,41.6231,41.6495,17671.0
2020-09-15 09:50:00,47.42,47.46,47.34,47.36,14819.0,41.6407,41.6758,41.5704,41.588,14819.0
2020-09-15 09:55:00,47.34,47.35,47.27,47.31,26524.0,41.5704,41.5792,41.509,41.5441,26524.0
2020-09-15 10:00:00,47.32,47.44,47.31,47.42,21319.0,41.5529,41.6583,41.5441,41.6407,21319.0
2020-09-15 10:05:00,47.43,47.48,47.34,47.36,15596.0,41.6495,41.6934,41.5704,41.588,15596.0
2020-09-15 10:10:00,47.37,47.49,47.36,47.48,10789.0,41.5968,41.7022,41.588,41.6934,10789.0
2020-09-15 10:15:00,47.49,47.61,47.49,47.59,15890.0,41.7022,41.8075,41.7022,41.79,15890.0
2020-09-15 10:20:00,47.59,47.67,47.59,47.61,14441.0,41.79,41.8602,41.79,41.8075,14441.0
2020-09-15 10:25:00,47.62,47.67,47.57,47.64,14693.0,41.8163,41.8602,41.7724,41.8339,14693.0
2020-09-15 10:30:00,47.64,47.65,47.56,47.6,16262.0,41.8339,41.8427,41.7636,41.7988,16262.0
2020-09-15 10:35:00,47.6,47.63,47.54,47.57,11804.0,41.7988,41.8251,41.7461,41.7724,11804.0
2020-09-15 10:40:00,47.56,47.73,47.56,47.66,42053.0,41.7636,41.9129,41.7636,41.8514,42053.0
2020-09-15 10:45:00,47.66,47.73,47.63,47.72,9919.0,41.8514,41.9129,41.8251,41.9041,9919.0
2020-09-15 10:50:00,47.72,47.75,47.68,47.69,10701.0,41.9041,41.9305,41.869,41.8778,10701.0
2020-09-15 10:55:00,47.69,47.7,47.66,47.68,8620.0,41.8778,41.8866,41.8514,41.869,8620.0
2020-09-15 11:00:00,47.67,47.71,47.61,47.61,13320.0,41.8602,41.8954,41.8075,41.8075,13320.0
2020-09-15 11:05:00,47.61,47.64,47.56,47.57,14840.0,41.8075,41.8339,41.7636,41.7724,14840.0
2020-09-15 11:10:00,47.56,47.62,47.54,47.56,10408.0,41.7636,41.8163,41.7461,41.7636,10408.0
2020-09-15 11:15:00,47.56,47.64,47.56,47.64,11483.0,41.7636,41.8339,41.7636,41.8339,11483.0
2020-09-15 11:20:00,47.64,47.68,47.62,47.68,9011.0,41.8339,41.869,41.8163,41.869,9011.0
2020-09-15 11:25:00,47.67,47.75,47.66,47.74,13276.0,41.8602,41.9305,41.8514,41.9217,13276.0
2020-09-15 11:30:00,47.74,47.74,47.63,47.66,16125.0,41.9217,41.9217,41.8251,41.8514,16125.0
2020-09-15 11:35:00,47.66,47.71,47.66,47.71,9842.0,41.8514,41.8954,41.8514,41.8954,9842.0
2020-09-15 11:40:00,47.71,47.71,47.64,47.67,12785.0,41.8954,41.8954,41.8339,41.8602,12785.0
2020-09-15 11:45:00,47.66,47.72,47.63,47.72,22416.0,41.8514,41.9041,41.8251,41.9041,22416.0
2020-09-15 11:50:00,47.71,47.74,47.69,47.7,10558.0,41.8954,41.9217,41.8778,41.8866,10558.0
2020-09-15 11:55:00,47.7,47.74,47.69,47.73,7254.0,41.8866,41.9217,41.8778,41.9129,7254.0
2020-09-15 12:00:00,47.73,47.77,47.69,47.7,13781.0,41.9129,41.948,41.8778,41.8866,13781.0
2020-09-15 12:05:00,47.69,47.73,47.69,47.71,8779.0,41.8778,41.9129,41.8778,41.8954,8779.0
2020-09-15 12:10:00,47.73,47.75,47.72,47.75,7025.0,41.9129,41.9305,41.9041,41.9305,7025.0
2020-09-15 12:15:00,47.74,47.82,47.74,47.8,6836.0,41.9217,41.9919,41.9217,41.9744,6836.0
2020-09-15 12:20:00,47.8,47.81,47.76,47.79,11405.0,41.9744,41.9832,41.9393,41.9656,11405.0
2020-09-15 12:25:00,47.79,47.85,47.78,47.84,32736.0,41.9656,42.0183,41.9568,42.0095,32736.0
2020-09-15 12:30:00,47.83,47.84,47.77,47.78,16197.0,42.0007,42.0095,41.948,41.9568,16197.0
2020-09-15 12:35:00,47.78,47.82,47.74,47.8,26529.0,41.9568,41.9919,41.9217,41.9744,26529.0
2020-09-15 12:40:00,47.8,47.81,47.77,47.78,8981.0,41.9744,41.9832,41.948,41.9568,8981.0
2020-09-15 12:45:00,47.77,47.8,47.76,47.77,14319.0,41.948,41.9744,41.9393,41.948,14319.0
2020-09-15 12:50:00,47.78,47.78,47.73,47.73,10414.0,41.9568,41.9568,41.9129,41.9129,10414.0
2020-09-15 12:55:00,47.74,47.75,47.72,47.75,7159.0,41.9217,41.9305,41.9041,41.9305,7159.0
2020-09-15 13:00:00,47.74,47.75,47.72,47.74,28633.0,41.9217,41.9305,41.9041,41.9217,28633.0
2020-09-15 13:05:00,47.74,47.75,47.68,47.73,15379.0,41.9217,41.9305,41.869,41.9129,15379.0
2020-09-15 13:10:00,47.73,47.76,47.72,47.76,21130.0,41.9129,41.9393,41.9041,41.9393,21130.0
2020-09-15 13:15:00,47.75,47.77,47.74,47.75,8107.0,41.9305,41.948,41.9217,41.9305,8107.0
2020-09-15 13:20:00,47.74,47.75,47.7,47.71,7751.0,41.9217,41.9305,41.8866,41.8954,7751.0
2020-09-15 13:25:00,47.71,47.72,47.67,47.67,14094.0,41.8954,41.9041,41.8602,41.8602,14094.0
2020-09-15 13:30:00,47.68,47.68,47.64,47.66,7314.0,41.869,41.869,41.8339,41.8514,7314.0
2020-09-15 13:35:00,47.65,47.66,47.62,47.64,25118.0,41.8427,41.8514,41.8163,41.8339,25118.0
2020-09-15 13:40:00,47.64,47.69,47.63,47.68,9688.0,41.8339,41.8778,41.8251,41.869,9688.0
2020-09-15 13:45:00,47.69,47.73,47.68,47.72,8229.0,41.8778,41.9129,41.869,41.9041,8229.0
2020-09-15 13:50:00,47.73,47.74,47.71,47.73,10380.0,41.9129,41.9217,41.8954,41.9129,10380.0
2020-09-15 13:55:00,47.73,47.73,47.68,47.71,13430.0,41.9129,41.9129,41.869,41.8954,13430.0
2020-09-15 14:00:00,47.71,47.74,47.7,47.73,21329.0,41.8954,41.9217,41.8866,41.9129,21329.0
2020-09-15 14:05:00,47.74,47.79,47.73,47.75,18693.0,41.9217,41.9656,41.9129,41.9305,18693.0
2020-09-15 14:10:00,47.74,47.76,47.72,47.76,19107.0,41.9217,41.9393,41.9041,41.9393,19107.0
2020-09-15 14:15:00,47.76,47.78,47.75,47.77,11879.0,41.9393,41.9568,41.9305,41.948,11879.0
2020-09-15 14:20:00,47.77,47.8,47.74,47.8,17158.0,41.948,41.9744,41.9217,41.9744,17158.0
2020-09-15 14:25:00,47.79,47.8,47.76,47.78,10552.0,41.9656,41.9744,41.9393,41.9568,10552.0
2020-09-15 14:30:00,47.77,47.8,47.74,47.8,21365.0,41.948,41.9744,41.9217,41.9744,21365.0
2020-09-15 14:35:00,47.8,47.81,47.77,47.78,18570.0,41.9744,41.9832,41.948,41.9568,18570.0
2020-09-15 14:40:00,47.77,47.84,47.77,47.84,29588.0,41.948,42.0095,41.948,42.0095,29588.0
2020-09-15 14:45:00,47.84,47.85,47.81,47.82,11654.0,42.0095,42.0183,41.9832,41.9919,11654.0
2020-09-15 14:50:00,47.82,47.83,47.8,47.81,15718.0,41.9919,42.0007,41.9744,41.9832,15718.0
2020-09-15 14:55:00,47.82,47.86,47.82,47.86,20507.0,41.9919,42.0271,41.9919,42.0271,20507.0
2020-09-15 15:00:00,47.86,47.86,47.8,47.84,22826.0,42.0271,42.0271,41.9744,42.0095,22826.0
2020-09-15 15:05:00,47.84,47.85,47.79,47.82,29212.0,42.0095,42.0183,41.9656,41.9919,29212.0
2020-09-15 15:10:00,47.81,47.85,47.8,47.81,26166.0,41.9832,42.0183,41.9744,41.9832,26166.0
2020-09-15 15:15:00,47.81,47.84,47.79,47.8,17925.0,41.9832,42.0095,41.9656,41.9744,17925.0
2020-09-15 15:20:00,47.8,47.81,47.75,47.75,21830.0,41.9744,41.9832,41.9305,41.9305,21830.0
2020-09-15 15:25:00,47.76,47.77,47.71,47.72,23762.0,41.9393,41.948,41.8954,41.9041,23762.0
2020-09-15 15:30:00,47.71,47.72,47.59,47.59,42088.0,41.8954,41.9041,41.79,41.79,42088.0
2020-09-15 15:35:00,47.59,47.62,47.57,47.59,42971.0,41.79,41.8163,41.7724,41.79,42971.0
2020-09-15 15:40:00,47.6,47.62,47.57,47.61,42617.0,41.7988,41.8163,41.7724,41.8075,42617.0
2020-09-15 15:45:00,47.61,47.63,47.6,47.62,42296.0,41.8075,41.8251,41.7988,41.8163,42296.0
2020-09-15 15:50:00,47.61,47.63,47.59,47.6,72427.0,41.8075,41.8251,41.79,41.7988,72427.0
2020-09-15 15:55:00,47.6,47.61,47.45,47.47,300797.0,41.7988,41.8075,41.667,41.6846,300797.0
2020-09-16 09:30:00,47.54,47.87,47.53,47.79,73024.0,41.7461,42.0359,41.7373,41.9656,73024.0
2020-09-16 09:35:00,47.8,47.86,47.77,47.83,17994.0,41.9744,42.0271,41.948,42.0007,17994.0
2020-09-16 09:40:00,47.83,47.9,47.71,47.76,18786.0,42.0007,42.0622,41.8954,41.9393,18786.0
2020-09-16 09:45:00,47.76,47.93,47.74,47.93,16686.0,41.9393,42.0885,41.9217,42.0885,16686.0
2020-09-16 09:50:00,47.94,47.96,47.8,47.83,34212.0,42.0973,42.1149,41.9744,42.0007,34212.0
2020-09-16 09:55:00,47.84,47.87,47.82,47.86,24060.0,42.0095,42.0359,41.9919,42.0271,24060.0
2020-09-16 10:00:00,47.85,47.95,47.82,47.94,22084.0,42.0183,42.1061,41.9919,42.0973,22084.0
2020-09-16 10:05:00,47.95,48.02,47.93,47.93,66545.0,42.1061,42.1676,42.0885,42.0885,66545.0
2020-09-16 10:10:00,47.93,47.96,47.91,47.92,13802.0,42.0885,42.1149,42.071,42.0798,13802.0
2020-09-16 10:15:00,47.91,48.0,47.91,47.98,18187.0,42.071,42.15,42.071,42.1324,18187.0
2020-09-16 10:20:00,47.97,48.0,47.92,47.98,21868.0,42.1237,42.15,42.0798,42.1324,21868.0
2020-09-16 10:25:00,47.99,47.99,47.9,47.91,10212.0,42.1412,42.1412,42.0622,42.071,10212.0
2020-09-16 10:30:00,47.91,47.98,47.9,47.95,17889.0,42.071,42.1324,42.0622,42.1061,17889.0
2020-09-16 10:35:00,47.95,48.01,47.95,48.0,14016.0,42.1061,42.1588,42.1061,42.15,14016.0
2020-09-16 10:40:00,47.99,48.06,47.99,48.05,15399.0,42.1412,42.2027,42.1412,42.1939,15399.0
2020-09-16 10:45:00,48.04,48.06,48.0,48.02,15084.0,42.1851,42.2027,42.15,42.1676,15084.0
2020-09-16 10:50:00,48.02,48.06,48.02,48.04,13082.0,42.1676,42.2027,42.1676,42.1851,13082.0
2020-09-16 10:55:00,48.04,48.05,48.01,48.03,22722.0,42.1851,42.1939,42.1588,42.1764,22722.0
2020-09-16 11:00:00,48.03,48.08,48.02,48.08,21090.0,42.1764,42.2203,42.1676,42.2203,21090.0
2020-09-16 11:05:00,48.09,48.09,48.05,48.05,28546.0,42.229,42.229,42.1939,42.1939,28546.0
2020-09-16 11:10:00,48.05,48.06,48.0,48.0,17635.0,42.1939,42.2027,42.15,42.15,17635.0
2020-09-16 11:15:00,48.0,48.04,48.0,48.04,12417.0,42.15,42.1851,42.15,42.1851,12417.0
2020-09-16 11:20:00,48.04,48.07,48.01,48.06,19323.0,42.1851,42.2115,42.1588,42.2027,19323.0
2020-09-16 11:25:00,48.07,48.08,48.0,48.03,28451.0,42.2115,42.2203,42.15,42.1764,28451.0
2020-09-16 11:30:00,48.04,48.06,48.01,48.05,8042.0,42.1851,42.2027,42.1588,42.1939,8042.0
2020-09-16 11:35:00,48.05,48.06,48.01,48.05,16547.0,42.1939,42.2027,42.1588,42.1939,16547.0
2020-09-16 11:40:00,48.05,48.05,48.02,48.04,9044.0,42.1939,42.1939,42.1676,42.1851,9044.0
2020-09-16 11:45:00,48.04,48.07,48.01,48.06,10879.0,42.1851,42.2115,42.1588,42.2027,10879.0
2020-09-16 11:50:00,48.07,48.08,48.06,48.07,7019.0,42.2115,42.2203,42.2027,42.2115,7019.0
2020-09-16 11:55:00,48.08,48.08,48.04,48.08,27605.0,42.2203,42.2203,42.1851,42.2203,27605.0
2020-09-16 12:00:00,48.07,48.09,48.05,48.05,29204.0,42.2115,42.229,42.1939,42.1939,29204.0
2020-09-16 12:05:00,48.04,48.04,47.99,47.99,23841.0,42.1851,42.1851,42.1412,42.1412,23841.0
2020-09-16 12:10:00,47.98,48.05,47.98,48.04,12697.0,42.1324,42.1939,42.1324,42.1851,12697.0
2020-09-16 12:15:00,48.03,48.07,48.01,48.07,18740.0,42.1764,42.2115,42.1588,42.2115,18740.0
2020-09-16 12:20:00,48.07,48.09,48.04,48.06,23207.0,42.2115,42.229,42.1851,42.2027,23207.0
2020-09-16 12:25:00,48.07,48.07,48.04,48.05,14303.0,42.2115,42.2115,42.1851,42.1939,14303.0
2020-09-16 12:30:00,48.05,48.07,48.05,48.07,12336.0,42.1939,42.2115,42.1939,42.2115,12336.0
2020-09-16 12:35:00,48.07,48.1,48.06,48.08,12047.0,42.2115,42.2378,42.2027,42.2203,12047.0
2020-09-16 12:40:00,48.09,48.11,48.08,48.11,6497.0,42.229,42.2466,42.2203,42.2466,6497.0
2020-09-16 12:45:00,48.11,48.13,48.07,48.08,12998.0,42.2466,42.2642,42.2115,42.2203,12998.0
2020-09-16 12:50:00,48.07,48.07,48.03,48.04,6639.0,42.2115,42.2115,42.1764,42.1851,6639.0
2020-09-16 12:55:00,48.04,48.05,48.01,48.04,9246.0,42.1851,42.1939,42.1588,42.1851,9246.0
2020-09-16 13:00:00,48.04,48.05,48.01,48.02,9147.0,42.1851,42.1939,42.1588,42.1676,9147.0
2020-09-16 13:05:00,48.03,48.03,47.95,47.96,19466.0,42.1764,42.1764,42.1061,42.1149,19466.0
2020-09-16 13:10:00,47.96,47.99,47.96,47.98,8260.0,42.1149,42.1412,42.1149,42.1324,8260.0
2020-09-16 13:15:00,47.98,47.98,47.94,47.98,8336.0,42.1324,42.1324,42.0973,42.1324,8336.0
2020-09-16 13:20:00,47.98,47.98,47.94,47.95,10683.0,42.1324,42.1324,42.0973,42.1061,10683.0
2020-09-16 13:25:00,47.95,47.95,47.93,47.94,7159.0,42.1061,42.1061,42.0885,42.0973,7159.0
2020-09-16 13:30:00,47.94,47.97,47.92,47.94,16147.0,42.0973,42.1237,42.0798,42.0973,16147.0
2020-09-16 13:35:00,47.94,47.94,47.89,47.91,9253.0,42.0973,42.0973,42.0534,42.071,9253.0
2020-09-16 13:40:00,47.89,47.9,47.86,47.88,9011.0,42.0534,42.0622,42.0271,42.0446,9011.0
2020-09-16 13:45:00,47.88,47.93,47.87,47.89,9890.0,42.0446,42.0885,42.0359,42.0534,9890.0
2020-09-16 13:50:00,47.88,47.92,47.88,47.9,7927.0,42.0446,42.0798,42.0446,42.0622,7927.0
2020-09-16 13:55:00,47.9,47.94,47.88,47.91,10273.0,42.0622,42.0973,42.0446,42.071,10273.0
2020-09-16 14:00:00,47.91,47.98,47.87,47.93,20085.0,42.071,42.1324,42.0359,42.0885,20085.0
2020-09-16 14:05:00,47.93,47.95,47.91,47.95,14753.0,42.0885,42.1061,42.071,42.1061,14753.0
2020-09-16 14:10:00,47.95,48.02,47.93,47.99,20920.0,42.1061,42.1676,42.0885,42.1412,20920.0
2020-09-16 14:15:00,47.99,48.11,47.98,48.06,28206.0,42.1412,42.2466,42.1324,42.2027,28206.0
2020-09-16 14:20:00,48.06,48.08,48.05,48.08,11148.0,42.2027,42.2203,42.1939,42.2203,11148.0
2020-09-16 14:25:00,48.08,48.11,48.06,48.11,12578.0,42.2203,42.2466,42.2027,42.2466,12578.0
2020-09-16 14:30:00,48.11,48.15,48.09,48.14,25738.0,42.2466,42.2817,42.229,42.2729,25738.0
2020-09-16 14:35:00,48.14,48.18,48.12,48.18,20334.0,42.2729,42.3081,42.2554,42.3081,20334.0
2020-09-16 14:40:00,48.18,48.21,48.15,48.16,29653.0,42.3081,42.3344,42.2817,42.2905,29653.0
2020-09-16 14:45:00,48.16,48.19,48.15,48.19,17386.0,42.2905,42.3169,42.2817,42.3169,17386.0
2020-09-16 14:50:00,48.19,48.19,48.08,48.1,18222.0,42.3169,42.3169,42.2203,42.2378,18222.0
2020-09-16 14:55:00,48.1,48.15,48.07,48.15,15904.0,42.2378,42.2817,42.2115,42.2817,15904.0
2020-09-16 15:00:00,48.16,48.17,48.12,48.15,21743.0,42.2905,42.2993,42.2554,42.2817,21743.0
2020-09-16 15:05:00,48.14,48.15,48.02,48.02,21764.0,42.2729,42.2817,42.1676,42.1676,21764.0
2020-09-16 15:10:00,48.03,48.03,47.82,47.92,28560.0,42.1764,42.1764,41.9919,42.0798,28560.0
2020-09-16 15:15:00,47.92,47.95,47.87,47.95,25104.0,42.0798,42.1061,42.0359,42.1061,25104.0
2020-09-16 15:20:00,47.95,47.96,47.86,47.87,25187.0,42.1061,42.1149,42.0271,42.0359,25187.0
2020-09-16 15:25:00,47.87,47.94,47.86,47.89,22239.0,42.0359,42.0973,42.0271,42.0534,22239.0
2020-09-16 15:30:00,47.89,47.9,47.74,47.83,39646.0,42.0534,42.0622,41.9217,42.0007,39646.0
2020-09-16 15:35:00,47.84,47.87,47.76,47.78,43644.0,42.0095,42.0359,41.9393,41.9568,43644.0
2020-09-16 15:40:00,47.77,47.8,47.71,47.78,57593.0,41.948,41.9744,41.8954,41.9568,57593.0
2020-09-16 15:45:00,47.78,47.93,47.77,47.83,91338.0,41.9568,42.0885,41.948,42.0007,91338.0
2020-09-16 15:50:00,47.85,47.94,47.77,47.78,131878.0,42.0183,42.0973,41.948,41.9568,131878.0
2020-09-16 15:55:00,47.78,47.78,47.63,47.69,211027.0,41.9568,41.9568,41.8251,41.8778,211027.0
2020-09-17 09:30:00,47.34,47.34,47.02,47.23,86472.0,41.5704,41.5704,41.2894,41.4739,86472.0
2020-09-17 09:35:00,47.26,47.4,47.23,47.35,17509.0,41.5002,41.6231,41.4739,41.5792,17509.0
2020-09-17 09:40:00,47.37,47.44,47.25,47.25,25361.0,41.5968,41.6583,41.4914,41.4914,25361.0
2020-09-17 09:45:00,47.26,47.41,47.25,47.37,24289.0,41.5002,41.6319,41.4914,41.5968,24289.0
2020-09-17 09:50:00,47.37,47.52,47.34,47.5,30982.0,41.5968,41.7285,41.5704,41.7109,30982.0
2020-09-17 09:55:00,47.51,47.51,47.42,47.47,28759.0,41.7197,41.7197,41.6407,41.6846,28759.0
2020-09-17 10:00:00,47.48,47.49,47.39,47.47,28874.0,41.6934,41.7022,41.6144,41.6846,28874.0
2020-09-17 10:05:00,47.47,47.6,47.47,47.55,30451.0,41.6846,41.7988,41.6846,41.7549,30451.0
2020-09-17 10:10:00,47.55,47.72,47.54,47.69,39328.0,41.7549,41.9041,41.7461,41.8778,39328.0
2020-09-17 10:15:00,47.68,47.79,47.68,47.79,19660.0,41.869,41.9656,41.869,41.9656,19660.0
2020-09-17 10:20:00,47.79,47.89,47.74,47.76,29075.0,41.9656,42.0534,41.9217,41.9393,29075.0
2020-09-17 10:25:00,47.76,47.87,47.73,47.83,25871.0,41.9393,42.0359,41.9129,42.0007,25871.0
2020-09-17 10:30:00,47.83,47.96,47.83,47.96,35673.0,42.0007,42.1149,42.0007,42.1149,35673.0
2020-09-17 10:35:00,47.97,47.98,47.91,47.92,28179.0,42.1237,42.1324,42.071,42.0798,28179.0
2020-09-17 10:40:00,47.93,47.96,47.84,47.9,25843.0,42.0885,42.1149,42.0095,42.0622,25843.0
2020-09-17 10:45:00,47.9,48.04,47.9,48.02,33752.0,42.0622,42.1851,42.0622,42.1676,33752.0
2020-09-17 10:50:00,48.02,48.06,47.98,48.01,24625.0,42.1676,42.2027,42.1324,42.1588,24625.0
2020-09-17 10:55:00,48.01,48.04,47.97,47.98,26016.0,42.1588,42.1851,42.1237,42.1324,26016.0
2020-09-17 11:00:00,47.99,48.08,47.98,48.07,27930.0,42.1412,42.2203,42.1324,42.2115,27930.0
2020-09-17 11:05:00,48.07,48.1,48.01,48.04,19056.0,42.2115,42.2378,42.1588,42.1851,19056.0
2020-09-17 11:10:00,48.04,48.09,47.99,48.05,27188.0,42.1851,42.229,42.1412,42.1939,27188.0
2020-09-17 11:15:00,48.06,48.06,48.0,48.04,18800.0,42.2027,42.2027,42.15,42.1851,18800.0
2020-09-17 11:20:00,48.05,48.06,48.01,48.04,21918.0,42.1939,42.2027,42.1588,42.1851,21918.0
2020-09-17 11:25:00,48.05,48.06,47.93,47.96,22764.0,42.1939,42.2027,42.0885,42.1149,22764.0
2020-09-17 11:30:00,47.96,48.0,47.92,47.95,17633.0,42.1149,42.15,42.0798,42.1061,17633.0
2020-09-17 11:35:00,47.95,47.97,47.92,47.95,19771.0,42.1061,42.1237,42.0798,42.1061,19771.0
2020-09-17 11:40:00,47.95,47.97,47.84,47.86,26862.0,42.1061,42.1237,42.0095,42.0271,26862.0
2020-09-17 11:45:00,47.85,47.87,47.82,47.85,32452.0,42.0183,42.0359,41.9919,42.0183,32452.0
2020-09-17 11:50:00,47.85,47.86,47.82,47.84,19098.0,42.0183,42.0271,41.9919,42.0095,19098.0
2020-09-17 11:55:00,47.85,47.88,47.76,47.8,32653.0,42.0183,42.0446,41.9393,41.9744,32653.0
2020-09-17 12:00:00,47.8,47.8,47.73,47.73,22417.0,41.9744,41.9744,41.9129,41.9129,22417.0
2020-09-17 12:05:00,47.73,47.78,47.68,47.73,18110.0,41.9129,41.9568,41.869,41.9129,18110.0
2020-09-17 12:10:00,47.72,47.73,47.62,47.64,21414.0,41.9041,41.9129,41.8163,41.8339,21414.0
2020-09-17 12:15:00,47.64,47.64,47.5,47.51,18672.0,41.8339,41.8339,41.7109,41.7197,18672.0
2020-09-17 12:20:00,47.51,47.58,47.49,47.55,31116.0,41.7197,41.7812,41.7022,41.7549,31116.0
2020-09-17 12:25:00,47.56,47.65,47.54,47.61,30855.0,41.7636,41.8427,41.7461,41.8075,30855.0
2020-09-17 12:30:00,47.61,47.66,47.57,47.65,18746.0,41.8075,41.8514,41.7724,41.8427,18746.0
2020-09-17 12:35:00,47.65,47.67,47.62,47.66,17067.0,41.8427,41.8602,41.8163,41.8514,17067.0
2020-09-17 12:40:00,47.65,47.67,47.61,47.65,19105.0,41.8427,41.8602,41.8075,41.8427,19105.0
2020-09-17 12:45:00,47.65,47.7,47.58,47.69,19064.0,41.8427,41.8866,41.7812,41.8778,19064.0
2020-09-17 12:50:00,47.67,47.72,47.64,47.66,14435.0,41.8602,41.9041,41.8339,41.8514,14435.0
2020-09-17 12:55:00,47.65,47.72,47.64,47.72,19021.0,41.8427,41.9041,41.8339,41.9041,19021.0
2020-09-17 13:00:00,47.72,47.75,47.68,47.73,16276.0,41.9041,41.9305,41.869,41.9129,16276.0
2020-09-17 13:05:00,47.73,47.77,47.72,47.75,17528.0,41.9129,41.948,41.9041,41.9305,17528.0
2020-09-17 13:10:00,47.75,47.78,47.74,47.77,15893.0,41.9305,41.9568,41.9217,41.948,15893.0
2020-09-17 13:15:00,47.77,47.8,47.73,47.78,17685.0,41.948,41.9744,41.9129,41.9568,17685.0
2020-09-17 13:20:00,47.78,47.83,47.77,47.8,15922.0,41.9568,42.0007,41.948,41.9744,15922.0
2020-09-17 13:25:00,47.79,47.81,47.76,47.79,16514.0,41.9656,41.9832,41.9393,41.9656,16514.0
2020-09-17 13:30:00,47.79,47.85,47.76,47.85,19064.0,41.9656,42.0183,41.9393,42.0183,19064.0
2020-09-17 13:35:00,47.86,47.88,47.83,47.84,16119.0,42.0271,42.0446,42.0007,42.0095,16119.0
2020-09-17 13:40:00,47.85,47.86,47.78,47.81,16555.0,42.0183,42.0271,41.9568,41.9832,16555.0
2020-09-17 13:45:00,47.83,47.85,47.78,47.84,16247.0,42.0007,42.0183,41.9568,42.0095,16247.0
2020-09-17 13:50:00,47.84,47.84,47.78,47.79,16440.0,42.0095,42.0095,41.9568,41.9656,16440.0
2020-09-17 13:55:00,47.79,47.8,47.78,47.79,14563.0,41.9656,41.9744,41.9568,41.9656,14563.0
2020-09-17 14:00:00,47.79,47.87,47.78,47.86,20836.0,41.9656,42.0359,41.9568,42.0271,20836.0
2020-09-17 14:05:00,47.86,47.92,47.85,47.91,23379.0,42.0271,42.0798,42.0183,42.071,23379.0
2020-09-17 14:10:00,47.92,47.96,47.92,47.93,20987.0,42.0798,42.1149,42.0798,42.0885,20987.0
2020-09-17 14:15:00,47.93,47.93,47.83,47.84,11842.0,42.0885,42.0885,42.0007,42.0095,11842.0
2020-09-17 14:20:00,47.84,47.87,47.83,47.87,20467.0,42.0095,42.0359,42.0007,42.0359,20467.0
2020-09-17 14:25:00,47.87,47.88,47.78,47.78,17489.0,42.0359,42.0446,41.9568,41.9568,17489.0
2020-09-17 14:30:00,47.78,47.78,47.73,47.73,19446.0,41.9568,41.9568,41.9129,41.9129,19446.0
2020-09-17 14:35:00,47.72,47.74,47.68,47.7,16443.0,41.9041,41.9217,41.869,41.8866,16443.0
2020-09-17 14:40:00,47.71,47.73,47.68,47.72,19003.0,41.8954,41.9129,41.869,41.9041,19003.0
2020-09-17 14:45:00,47.71,47.78,47.69,47.76,18505.0,41.8954,41.9568,41.8778,41.9393,18505.0
2020-09-17 14:50:00,47.75,47.76,47.71,47.73,23107.0,41.9305,41.9393,41.8954,41.9129,23107.0
2020-09-17 14:55:00,47.73,47.75,47.66,47.66,29458.0,41.9129,41.9305,41.8514,41.8514,29458.0
2020-09-17 15:00:00,47.67,47.68,47.53,47.57,30933.0,41.8602,41.869,41.7373,41.7724,30933.0
2020-09-17 15:05:00,47.57,47.64,47.53,47.63,23913.0,41.7724,41.8339,41.7373,41.8251,23913.0
2020-09-17 15:10:00,47.63,47.73,47.62,47.7,28667.0,41.8251,41.9129,41.8163,41.8866,28667.0
2020-09-17 15:15:00,47.7,47.7,47.57,47.57,40071.0,41.8866,41.8866,41.7724,41.7724,40071.0
2020-09-17 15:20:00,47.58,47.62,47.57,47.59,31777.0,41.7812,41.8163,41.7724,41.79,31777.0
2020-09-17 15:25:00,47.58,47.69,47.58,47.68,35209.0,41.7812,41.8778,41.7812,41.869,35209.0
2020-09-17 15:30:00,47.66,47.73,47.63,47.71,52730.0,41.8514,41.9129,41.8251,41.8954,52730.0
2020-09-17 15:35:00,47.71,47.83,47.7,47.83,84408.0,41.8954,42.0007,41.8866,42.0007,84408.0
2020-09-17 15:40:00,47.83,47.86,47.8,47.8,100245.0,42.0007,42.0271,41.9744,41.9744,100245.0
2020-09-17 15:45:00,47.8,47.85,47.74,47.82,99336.0,41.9744,42.0183,41.9217,41.9919,99336.0
2020-09-17 15:50:00,47.82,47.88,47.73,47.74,108413.0,41.9919,42.0446,41.9129,41.9217,108413.0
2020-09-17 15:55:00,47.74,47.77,47.68,47.77,325153.0,41.9217,41.948,41.869,41.948,325153.0
2020-09-18 09:30:00,47.49,48.05,47.49,48.03,599609.0,41.7022,42.1939,41.7022,42.1764,599609.0
2020-09-18 09:35:00,48.04,48.06,47.93,47.99,74513.0,42.1851,42.2027,42.0885,42.1412,74513.0
2020-09-18 09:40:00,48.01,48.05,47.9,47.93,22867.0,42.1588,42.1939,42.0622,42.0885,22867.0
2020-09-18 09:45:00,47.95,48.06,47.92,47.97,26808.0,42.1061,42.2027,42.0798,42.1237,26808.0
2020-09-18 09:50:00,47.97,48.05,47.88,48.05,27638.0,42.1237,42.1939,42.0446,42.1939,27638.0
2020-09-18 09:55:00,48.04,48.1,47.98,48.05,17330.0,42.1851,42.2378,42.1324,42.1939,17330.0
2020-09-18 10:00:00,48.07,48.16,48.06,48.16,25735.0,42.2115,42.2905,42.2027,42.2905,25735.0
2020-09-18 10:05:00,48.19,48.29,48.16,48.28,36405.0,42.3169,42.4047,42.2905,42.3959,36405.0
2020-09-18 10:10:00,48.27,48.33,48.21,48.31,25421.0,42.3871,42.4398,42.3344,42.4222,25421.0
2020-09-18 10:15:00,48.32,48.38,48.29,48.3,22572.0,42.431,42.4837,42.4047,42.4134,22572.0
2020-09-18 10:20:00,48.3,48.4,48.29,48.39,36411.0,42.4134,42.5013,42.4047,42.4925,36411.0
2020-09-18 10:25:00,48.38,48.48,48.38,48.47,30709.0,42.4837,42.5715,42.4837,42.5627,30709.0
2020-09-18 10:30:00,48.47,48.49,48.43,48.43,22188.0,42.5627,42.5803,42.5276,42.5276,22188.0
2020-09-18 10:35:00,48.43,48.45,48.34,48.44,33642.0,42.5276,42.5452,42.4486,42.5364,33642.0
2020-09-18 10:40:00,48.45,48.54,48.41,48.49,40848.0,42.5452,42.6242,42.51,42.5803,40848.0
2020-09-18 10:45:00,48.49,48.56,48.46,48.54,32490.0,42.5803,42.6418,42.5539,42.6242,32490.0
2020-09-18 10:50:00,48.54,48.55,48.47,48.48,21183.0,42.6242,42.633,42.5627,42.5715,21183.0
2020-09-18 10:55:00,48.49,48.5,48.46,48.47,23400.0,42.5803,42.5891,42.5539,42.5627,23400.0
2020-09-18 11:00:00,48.46,48.5,48.45,48.49,39366.0,42.5539,42.5891,42.5452,42.5803,39366.0
2020-09-18 11:05:00,48.5,48.52,48.47,48.52,14263.0,42.5891,42.6066,42.5627,42.6066,14263.0
2020-09-18 11:10:00,48.51,48.52,48.46,48.47,19955.0,42.5979,42.6066,42.5539,42.5627,19955.0
2020-09-18 11:15:00,48.47,48.5,48.43,48.44,55427.0,42.5627,42.5891,42.5276,42.5364,55427.0
2020-09-18 11:20:00,48.44,48.5,48.33,48.36,58649.0,42.5364,42.5891,42.4398,42.4661,58649.0
2020-09-18 11:25:00,48.36,48.43,48.35,48.4,30195.0,42.4661,42.5276,42.4574,42.5013,30195.0
2020-09-18 11:30:00,48.41,48.43,48.36,48.36,31188.0,42.51,42.5276,42.4661,42.4661,31188.0
2020-09-18 11:35:00,48.36,48.39,48.34,48.36,23523.0,42.4661,42.4925,42.4486,42.4661,23523.0
2020-09-18 11:40:00,48.37,48.38,48.21,48.22,38370.0,42.4749,42.4837,42.3344,42.3432,38370.0
2020-09-18 11:45:00,48.22,48.28,48.22,48.28,35904.0,42.3432,42.3959,42.3432,42.3959,35904.0
2020-09-18 11:50:00,48.28,48.31,48.24,48.24,26965.0,42.3959,42.4222,42.3608,42.3608,26965.0
2020-09-18 11:55:00,48.24,48.24,48.07,48.07,27351.0,42.3608,42.3608,42.2115,42.2115,27351.0
2020-09-18 12:00:00,48.07,48.12,48.03,48.05,37995.0,42.2115,42.2554,42.1764,42.1939,37995.0
2020-09-18 12:05:00,48.06,48.11,48.04,48.06,22365.0,42.2027,42.2466,42.1851,42.2027,22365.0
2020-09-18 12:10:00,48.05,48.1,48.04,48.04,30862.0,42.1939,42.2378,42.1851,42.1851,30862.0
2020-09-18 12:15:00,48.05,48.05,47.91,47.92,31848.0,42.1939,42.1939,42.071,42.0798,31848.0
2020-09-18 12:20:00,47.92,47.94,47.86,47.94,32450.0,42.0798,42.0973,42.0271,42.0973,32450.0
2020-09-18 12:25:00,47.93,47.93,47.89,47.92,17609.0,42.0885,42.0885,42.0534,42.0798,17609.0
2020-09-18 12:30:00,47.92,47.92,47.8,47.84,27782.0,42.0798,42.0798,41.9744,42.0095,27782.0
2020-09-18 12:35:00,47.84,47.91,47.83,47.9,31837.0,42.0095,42.071,42.0007,42.0622,31837.0
2020-09-18 12:40:00,47.9,47.9,47.82,47.84,22919.0,42.0622,42.0622,41.9919,42.0095,22919.0
2020-09-18 12:45:00,47.85,47.86,47.82,47.84,24952.0,42.0183,42.0271,41.9919,42.0095,24952.0
2020-09-18 12:50:00,47.84,47.87,47.8,47.83,17471.0,42.0095,42.0359,41.9744,42.0007,17471.0
2020-09-18 12:55:00,47.83,47.85,47.78,47.8,25226.0,42.0007,42.0183,41.9568,41.9744,25226.0
2020-09-18 13:00:00,47.8,47.85,47.77,47.82,20145.0,41.9744,42.0183,41.948,41.9919,20145.0
2020-09-18 13:05:00,47.83,47.85,47.8,47.84,21499.0,42.0007,42.0183,41.9744,42.0095,21499.0
2020-09-18 13:10:00,47.84,47.94,47.84,47.91,38252.0,42.0095,42.0973,42.0095,42.071,38252.0
2020-09-18 13:15:00,47.9,47.92,47.88,47.91,50724.0,42.0622,42.0798,42.0446,42.071,50724.0
2020-09-18 13:20:00,47.91,47.92,47.87,47.89,27342.0,42.071,42.0798,42.0359,42.0534,27342.0
2020-09-18 13:25:00,47.89,47.89,47.71,47.71,34751.0,42.0534,42.0534,41.8954,41.8954,34751.0
2020-09-18 13:30:00,47.69,47.69,47.51,47.57,33556.0,41.8778,41.8778,41.7197,41.7724,33556.0
2020-09-18 13:35:00,47.56,47.6,47.5,47.58,27399.0,41.7636,41.7988,41.7109,41.7812,27399.0
2020-09-18 13:40:00,47.58,47.6,47.53,47.6,22764.0,41.7812,41.7988,41.7373,41.7988,22764.0
2020-09-18 13:45:00,47.59,47.69,47.57,47.66,32530.0,41.79,41.8778,41.7724,41.8514,32530.0
2020-09-18 13:50:00,47.66,47.75,47.64,47.75,29990.0,41.8514,41.9305,41.8339,41.9305,29990.0
2020-09-18 13:55:00,47.75,47.78,47.71,47.78,18594.0,41.9305,41.9568,41.8954,41.9568,18594.0
2020-09-18 14:00:00,47.77,47.78,47.71,47.73,32839.0,41.948,41.9568,41.8954,41.9129,32839.0
2020-09-18 14:05:00,47.73,47.78,47.72,47.75,17690.0,41.9129,41.9568,41.9041,41.9305,17690.0
2020-09-18 14:10:00,47.75,47.82,47.74,47.82,31732.0,41.9305,41.9919,41.9217,41.9919,31732.0
2020-09-18 14:15:00,47.81,47.84,47.74,47.77,47486.0,41.9832,42.0095,41.9217,41.948,47486.0
2020-09-18 14:20:00,47.77,47.88,47.77,47.85,31069.0,41.948,42.0446,41.948,42.0183,31069.0
2020-09-18 14:25:00,47.85,47.88,47.83,47.85,31197.0,42.0183,42.0446,42.0007,42.0183,31197.0
2020-09-18 14:30:00,47.85,47.86,47.78,47.8,11842.0,42.0183,42.0271,41.9568,41.9744,11842.0
2020-09-18 14:35:00,47.8,47.81,47.76,47.78,18531.0,41.9744,41.9832,41.9393,41.9568,18531.0
2020-09-18 14:40:00,47.78,47.83,47.75,47.77,37292.0,41.9568,42.0007,41.9305,41.948,37292.0
2020-09-18 14:45:00,47.78,47.9,47.78,47.9,26172.0,41.9568,42.0622,41.9568,42.0622,26172.0
2020-09-18 14:50:00,47.9,47.95,47.88,47.9,34829.0,42.0622,42.1061,42.0446,42.0622,34829.0
2020-09-18 14:55:00,47.9,47.94,47.88,47.91,20114.0,42.0622,42.0973,42.0446,42.071,20114.0
2020-09-18 15:00:00,47.92,47.95,47.89,47.94,21713.0,42.0798,42.1061,42.0534,42.0973,21713.0
2020-09-18 15:05:00,47.94,47.94,47.89,47.91,19240.0,42.0973,42.0973,42.0534,42.071,19240.0
2020-09-18 15:10:00,47.91,47.94,47.89,47.91,27126.0,42.071,42.0973,42.0534,42.071,27126.0
2020-09-18 15:15:00,47.91,47.93,47.87,47.88,53370.0,42.071,42.0885,42.0359,42.0446,53370.0
2020-09-18 15:20:00,47.88,47.88,47.8,47.88,29178.0,42.0446,42.0446,41.9744,42.0446,29178.0
2020-09-18 15:25:00,47.88,47.97,47.87,47.93,49599.0,42.0446,42.1237,42.0359,42.0885,49599.0
2020-09-18 15:30:00,47.93,47.96,47.84,47.9,36639.0,42.0885,42.1149,42.0095,42.0622,36639.0
2020-09-18 15:35:00,47.91,47.95,47.86,47.91,64390.0,42.071,42.1061,42.0271,42.071,64390.0
2020-09-18 15:40:00,47.91,47.93,47.78,47.79,62750.0,42.071,42.0885,41.9568,41.9656,62750.0
2020-09-18 15:45:00,47.78,47.81,47.64,47.66,124305.0,41.9568,41.9832,41.8339,41.8514,124305.0
2020-09-18 15:50:00,47.66,47.7,47.61,47.64,139295.0,41.8514,41.8866,41.8075,41.8339,139295.0
2020-09-18 15:55:00,47.64,47.72,47.63,47.63,251768.0,41.8339,41.9041,41.8251,41.8251,251768.0
2020-09-21 09:30:00,46.96,47.03,46.81,46.82,169416.0,41.2368,41.2982,41.105,41.1138,169416.0
2020-09-21 09:35:00,46.83,46.84,46.6,46.65,28085.0,41.1226,41.1314,40.9206,40.9645,28085.0
2020-09-21 09:40:00,46.65,46.76,46.59,46.69,25835.0,40.9645,41.0611,40.9119,40.9997,25835.0
2020-09-21 09:45:00,46.68,46.75,46.55,46.57,29319.0,40.9909,41.0524,40.8767,40.8943,29319.0
2020-09-21 09:50:00,46.56,46.56,46.37,46.48,63059.0,40.8855,40.8855,40.7187,40.8153,63059.0
2020-09-21 09:55:00,46.48,46.57,46.41,46.45,31319.0,40.8153,40.8943,40.7538,40.7889,31319.0
2020-09-21 10:00:00,46.46,46.54,46.37,46.46,32719.0,40.7977,40.8679,40.7187,40.7977,32719.0
2020-09-21 10:05:00,46.47,46.52,46.39,46.47,16684.0,40.8065,40.8504,40.7362,40.8065,16684.0
2020-09-21 10:10:00,46.46,46.53,46.34,46.36,20717.0,40.7977,40.8592,40.6923,40.7099,20717.0
2020-09-21 10:15:00,46.32,46.35,46.14,46.16,23395.0,40.6748,40.7011,40.5167,40.5343,23395.0
2020-09-21 10:20:00,46.16,46.19,46.04,46.19,28055.0,40.5343,40.5606,40.4289,40.5606,28055.0
2020-09-21 10:25:00,46.19,46.28,46.12,46.28,27531.0,40.5606,40.6396,40.4991,40.6396,27531.0
2020-09-21 10:30:00,46.27,46.29,46.18,46.18,16810.0,40.6309,40.6484,40.5518,40.5518,16810.0
2020-09-21 10:35:00,46.2,46.21,46.11,46.16,15697.0,40.5694,40.5782,40.4904,40.5343,15697.0
2020-09-21 10:40:00,46.17,46.3,46.11,46.22,19136.0,40.543,40.6572,40.4904,40.5869,19136.0
2020-09-21 10:45:00,46.23,46.32,46.2,46.3,29506.0,40.5957,40.6748,40.5694,40.6572,29506.0
2020-09-21 10:50:00,46.29,46.32,46.23,46.31,21347.0,40.6484,40.6748,40.5957,40.666,21347.0
2020-09-21 10:55:00,46.31,46.36,46.24,46.24,15103.0,40.666,40.7099,40.6045,40.6045,15103.0
2020-09-21 11:00:00,46.23,46.4,46.22,46.39,65365.0,40.5957,40.745,40.5869,40.7362,65365.0
2020-09-21 11:05:00,46.39,46.54,46.37,46.4,133551.0,40.7362,40.8679,40.7187,40.745,133551.0
2020-09-21 11:10:00,46.39,46.4,46.19,46.21,59869.0,40.7362,40.745,40.5606,40.5782,59869.0
2020-09-21 11:15:00,46.22,46.22,46.07,46.12,26418.0,40.5869,40.5869,40.4552,40.4991,26418.0
2020-09-21 11:20:00,46.11,46.14,46.04,46.14,28126.0,40.4904,40.5167,40.4289,40.5167,28126.0
2020-09-21 11:25:00,46.13,46.29,46.1,46.16,87997.0,40.5079,40.6484,40.4816,40.5343,87997.0
2020-09-21 11:30:00,46.15,46.16,46.09,46.15,22092.0,40.5255,40.5343,40.4728,40.5255,22092.0
2020-09-21 11:35:00,46.15,46.22,46.09,46.16,28287.0,40.5255,40.5869,40.4728,40.5343,28287.0
2020-09-21 11:40:00,46.15,46.28,46.1,46.14,14253.0,40.5255,40.6396,40.4816,40.5167,14253.0
2020-09-21 11:45:00,46.16,46.28,46.15,46.28,10920.0,40.5343,40.6396,40.5255,40.6396,10920.0
2020-09-21 11:50:00,46.25,46.27,46.2,46.23,13159.0,40.6133,40.6309,40.5694,40.5957,13159.0
2020-09-21 11:55:00,46.22,46.24,46.18,46.2,11603.0,40.5869,40.6045,40.5518,40.5694,11603.0
2020-09-21 12:00:00,46.2,46.3,46.18,46.3,10848.0,40.5694,40.6572,40.5518,40.6572,10848.0
2020-09-21 12:05:00,46.28,46.34,46.27,46.34,10627.0,40.6396,40.6923,40.6309,40.6923,10627.0
2020-09-21 12:10:00,46.31,46.31,46.23,46.23,6752.0,40.666,40.666,40.5957,40.5957,6752.0
2020-09-21 12:15:00,46.25,46.3,46.21,46.28,8590.0,40.6133,40.6572,40.5782,40.6396,8590.0
2020-09-21 12:20:00,46.29,46.32,46.25,46.28,10418.0,40.6484,40.6748,40.6133,40.6396,10418.0
2020-09-21 12:25:00,46.28,46.3,46.21,46.24,29331.0,40.6396,40.6572,40.5782,40.6045,29331.0
2020-09-21 12:30:00,46.24,46.24,46.12,46.16,13615.0,40.6045,40.6045,40.4991,40.5343,13615.0
2020-09-21 12:35:00,46.16,46.26,46.16,46.24,10931.0,40.5343,40.6221,40.5343,40.6045,10931.0
2020-09-21 12:40:00,46.24,46.3,46.2,46.21,13257.0,40.6045,40.6572,40.5694,40.5782,13257.0
2020-09-21 12:45:00,46.21,46.22,46.11,46.11,12331.0,40.5782,40.5869,40.4904,40.4904,12331.0
2020-09-21 12:50:00,46.13,46.13,46.0,46.03,26671.0,40.5079,40.5079,40.3938,40.4201,26671.0
2020-09-21 12:55:00,46.03,46.07,46.0,46.06,14698.0,40.4201,40.4552,40.3938,40.4464,14698.0
2020-09-21 13:00:00,46.07,46.09,45.98,46.05,14079.0,40.4552,40.4728,40.3762,40.4377,14079.0
2020-09-21 13:05:00,46.03,46.06,46.01,46.05,12349.0,40.4201,40.4464,40.4025,40.4377,12349.0
2020-09-21 13:10:00,46.06,46.12,46.06,46.11,12418.0,40.4464,40.4991,40.4464,40.4904,12418.0
2020-09-21 13:15:00,46.12,46.14,46.09,46.1,10740.0,40.4991,40.5167,40.4728,40.4816,10740.0
2020-09-21 13:20:00,46.1,46.19,46.09,46.18,13881.0,40.4816,40.5606,40.4728,40.5518,13881.0
2020-09-21 13:25:00,46.17,46.19,46.11,46.15,10610.0,40.543,40.5606,40.4904,40.5255,10610.0
2020-09-21 13:30:00,46.14,46.18,46.12,46.13,10914.0,40.5167,40.5518,40.4991,40.5079,10914.0
2020-09-21 13:35:00,46.14,46.15,46.1,46.12,10468.0,40.5167,40.5255,40.4816,40.4991,10468.0
2020-09-21 13:40:00,46.12,46.12,46.06,46.08,15612.0,40.4991,40.4991,40.4464,40.464,15612.0
2020-09-21 13:45:00,46.08,46.1,46.05,46.05,11449.0,40.464,40.4816,40.4377,40.4377,11449.0
2020-09-21 13:50:00,46.05,46.08,46.03,46.03,15013.0,40.4377,40.464,40.4201,40.4201,15013.0
2020-09-21 13:55:00,46.03,46.05,46.0,46.05,26276.0,40.4201,40.4377,40.3938,40.4377,26276.0
2020-09-21 14:00:00,46.04,46.09,46.02,46.07,25737.0,40.4289,40.4728,40.4113,40.4552,25737.0
2020-09-21 14:05:00,46.07,46.07,46.01,46.05,40042.0,40.4552,40.4552,40.4025,40.4377,40042.0
2020-09-21 14:10:00,46.05,46.07,46.02,46.05,23422.0,40.4377,40.4552,40.4113,40.4377,23422.0
2020-09-21 14:15:00,46.06,46.07,45.95,45.98,18336.0,40.4464,40.4552,40.3499,40.3762,18336.0
2020-09-21 14:20:00,45.98,46.07,45.97,46.05,21656.0,40.3762,40.4552,40.3674,40.4377,21656.0
2020-09-21 14:25:00,46.06,46.1,46.05,46.07,16660.0,40.4464,40.4816,40.4377,40.4552,16660.0
2020-09-21 14:30:00,46.06,46.06,45.94,45.97,17297.0,40.4464,40.4464,40.3411,40.3674,17297.0
2020-09-21 14:35:00,45.97,45.98,45.9,45.96,16671.0,40.3674,40.3762,40.3059,40.3586,16671.0
2020-09-21 14:40:00,45.96,46.04,45.95,46.0,82668.0,40.3586,40.4289,40.3499,40.3938,82668.0
2020-09-21 14:45:00,46.0,46.02,45.95,45.98,25459.0,40.3938,40.4113,40.3499,40.3762,25459.0
2020-09-21 14:50:00,45.98,46.03,45.97,46.03,22012.0,40.3762,40.4201,40.3674,40.4201,22012.0
2020-09-21 14:55:00,46.03,46.08,46.02,46.08,20949.0,40.4201,40.464,40.4113,40.464,20949.0
2020-09-21 15:00:00,46.08,46.16,46.07,46.16,30981.0,40.464,40.5343,40.4552,40.5343,30981.0
2020-09-21 15:05:00,46.16,46.19,46.14,46.19,12859.0,40.5343,40.5606,40.5167,40.5606,12859.0
2020-09-21 15:10:00,46.2,46.25,46.19,46.22,14097.0,40.5694,40.6133,40.5606,40.5869,14097.0
2020-09-21 15:15:00,46.21,46.24,46.17,46.19,28981.0,40.5782,40.6045,40.543,40.5606,28981.0
2020-09-21 15:20:00,46.2,46.3,46.19,46.29,21395.0,40.5694,40.6572,40.5606,40.6484,21395.0
2020-09-21 15:25:00,46.29,46.32,46.27,46.27,26388.0,40.6484,40.6748,40.6309,40.6309,26388.0
2020-09-21 15:30:00,46.29,46.32,46.25,46.29,36345.0,40.6484,40.6748,40.6133,40.6484,36345.0
2020-09-21 15:35:00,46.3,46.35,46.27,46.29,42533.0,40.6572,40.7011,40.6309,40.6484,42533.0
2020-09-21 15:40:00,46.29,46.31,46.22,46.29,46622.0,40.6484,40.666,40.5869,40.6484,46622.0
2020-09-21 15:45:00,46.29,46.38,46.29,46.3,84600.0,40.6484,40.7274,40.6484,40.6572,84600.0
2020-09-21 15:50:00,46.3,46.42,46.29,46.36,109547.0,40.6572,40.7626,40.6484,40.7099,109547.0
2020-09-21 15:55:00,46.35,46.51,46.32,46.51,269892.0,40.7011,40.8416,40.6748,40.8416,269892.0
2020-09-22 09:30:00,46.37,46.74,46.33,46.55,74146.0,40.7187,41.0436,40.6835,40.8767,74146.0
2020-09-22 09:35:00,46.54,46.87,46.53,46.87,33220.0,40.8679,41.1577,40.8592,41.1577,33220.0
2020-09-22 09:40:00,46.87,46.93,46.71,46.76,23762.0,41.1577,41.2104,41.0172,41.0611,23762.0
2020-09-22 09:45:00,46.78,46.86,46.66,46.66,15093.0,41.0787,41.1489,40.9733,40.9733,15093.0
2020-09-22 09:50:00,46.66,46.77,46.65,46.67,21297.0,40.9733,41.0699,40.9645,40.9821,21297.0
2020-09-22 09:55:00,46.65,46.7,46.55,46.55,14931.0,40.9645,41.0084,40.8767,40.8767,14931.0
2020-09-22 10:00:00,46.55,46.67,46.51,46.65,21038.0,40.8767,40.9821,40.8416,40.9645,21038.0
2020-09-22 10:05:00,46.66,46.8,46.65,46.76,12003.0,40.9733,41.0963,40.9645,41.0611,12003.0
2020-09-22 10:10:00,46.75,46.81,46.71,46.81,15926.0,41.0524,41.105,41.0172,41.105,15926.0
2020-09-22 10:15:00,46.81,46.94,46.81,46.94,13570.0,41.105,41.2192,41.105,41.2192,13570.0
2020-09-22 10:20:00,46.94,46.98,46.89,46.93,20159.0,41.2192,41.2543,41.1753,41.2104,20159.0
2020-09-22 10:25:00,46.95,46.99,46.88,46.94,12976.0,41.228,41.2631,41.1665,41.2192,12976.0
2020-09-22 10:30:00,46.95,47.0,46.92,46.94,17979.0,41.228,41.2719,41.2016,41.2192,17979.0
2020-09-22 10:35:00,46.94,47.0,46.91,46.93,12360.0,41.2192,41.2719,41.1929,41.2104,12360.0
2020-09-22 10:40:00,46.94,46.95,46.89,46.92,11491.0,41.2192,41.228,41.1753,41.2016,11491.0
2020-09-22 10:45:00,46.91,46.93,46.87,46.91,10544.0,41.1929,41.2104,41.1577,41.1929,10544.0
2020-09-22 10:50:00,46.91,46.98,46.91,46.96,12436.0,41.1929,41.2543,41.1929,41.2368,12436.0
2020-09-22 10:55:00,46.95,46.96,46.76,46.76,19784.0,41.228,41.2368,41.0611,41.0611,19784.0
2020-09-22 11:00:00,46.76,46.79,46.71,46.76,14524.0,41.0611,41.0875,41.0172,41.0611,14524.0
2020-09-22 11:05:00,46.76,46.83,46.74,46.78,15800.0,41.0611,41.1226,41.0436,41.0787,15800.0
2020-09-22 11:10:00,46.8,46.87,46.76,46.86,11821.0,41.0963,41.1577,41.0611,41.1489,11821.0
2020-09-22 11:15:00,46.84,46.86,46.8,46.85,8623.0,41.1314,41.1489,41.0963,41.1402,8623.0
2020-09-22 11:20:00,46.84,46.86,46.79,46.84,7500.0,41.1314,41.1489,41.0875,41.1314,7500.0
2020-09-22 11:25:00,46.83,46.84,46.77,46.77,11711.0,41.1226,41.1314,41.0699,41.0699,11711.0
2020-09-22 11:30:00,46.78,46.78,46.65,46.66,11857.0,41.0787,41.0787,40.9645,40.9733,11857.0
2020-09-22 11:35:00,46.67,46.7,46.66,46.69,10409.0,40.9821,41.0084,40.9733,40.9997,10409.0
2020-09-22 11:40:00,46.69,46.72,46.66,46.66,11410.0,40.9997,41.026,40.9733,40.9733,11410.0
2020-09-22 11:45:00,46.66,46.69,46.64,46.67,10093.0,40.9733,40.9997,40.9558,40.9821,10093.0
2020-09-22 11:50:00,46.66,46.68,46.64,46.66,12766.0,40.9733,40.9909,40.9558,40.9733,12766.0
2020-09-22 11:55:00,46.66,46.69,46.63,46.65,10714.0,40.9733,40.9997,40.947,40.9645,10714.0
2020-09-22 12:00:00,46.66,46.68,46.65,46.67,12653.0,40.9733,40.9909,40.9645,40.9821,12653.0
2020-09-22 12:05:00,46.67,46.69,46.64,46.65,7374.0,40.9821,40.9997,40.9558,40.9645,7374.0
2020-09-22 12:10:00,46.65,46.65,46.6,46.6,11957.0,40.9645,40.9645,40.9206,40.9206,11957.0
2020-09-22 12:15:00,46.61,46.62,46.57,46.62,10542.0,40.9294,40.9382,40.8943,40.9382,10542.0
2020-09-22 12:20:00,46.62,46.67,46.62,46.66,15515.0,40.9382,40.9821,40.9382,40.9733,15515.0
2020-09-22 12:25:00,46.67,46.72,46.66,46.68,17578.0,40.9821,41.026,40.9733,40.9909,17578.0
2020-09-22 12:30:00,46.7,46.71,46.63,46.63,10139.0,41.0084,41.0172,40.947,40.947,10139.0
2020-09-22 12:35:00,46.64,46.65,46.61,46.65,14476.0,40.9558,40.9645,40.9294,40.9645,14476.0
2020-09-22 12:40:00,46.65,46.65,46.62,46.63,4430.0,40.9645,40.9645,40.9382,40.947,4430.0
2020-09-22 12:45:00,46.64,46.65,46.62,46.64,7729.0,40.9558,40.9645,40.9382,40.9558,7729.0
2020-09-22 12:50:00,46.63,46.64,46.59,46.59,10025.0,40.947,40.9558,40.9119,40.9119,10025.0
2020-09-22 12:55:00,46.59,46.6,46.53,46.55,10721.0,40.9119,40.9206,40.8592,40.8767,10721.0
2020-09-22 13:00:00,46.55,46.56,46.51,46.52,4222.0,40.8767,40.8855,40.8416,40.8504,4222.0
2020-09-22 13:05:00,46.52,46.55,46.51,46.54,9165.0,40.8504,40.8767,40.8416,40.8679,9165.0
2020-09-22 13:10:00,46.54,46.58,46.54,46.56,9726.0,40.8679,40.9031,40.8679,40.8855,9726.0
2020-09-22 13:15:00,46.55,46.59,46.55,46.58,5385.0,40.8767,40.9119,40.8767,40.9031,5385.0
2020-09-22 13:20:00,46.58,46.62,46.58,46.59,12202.0,40.9031,40.9382,40.9031,40.9119,12202.0
2020-09-22 13:25:00,46.59,46.6,46.55,46.57,11529.0,40.9119,40.9206,40.8767,40.8943,11529.0
2020-09-22 13:30:00,46.56,46.67,46.56,46.66,14540.0,40.8855,40.9821,40.8855,40.9733,14540.0
2020-09-22 13:35:00,46.66,46.71,46.66,46.71,17969.0,40.9733,41.0172,40.9733,41.0172,17969.0
2020-09-22 13:40:00,46.71,46.76,46.71,46.75,13584.0,41.0172,41.0611,41.0172,41.0524,13584.0
2020-09-22 13:45:00,46.75,46.83,46.75,46.82,18238.0,41.0524,41.1226,41.0524,41.1138,18238.0
2020-09-22 13:50:00,46.82,46.86,46.81,46.86,16239.0,41.1138,41.1489,41.105,41.1489,16239.0
2020-09-22 13:55:00,46.86,46.89,46.85,46.86,15869.0,41.1489,41.1753,41.1402,41.1489,15869.0
2020-09-22 14:00:00,46.86,46.94,46.86,46.93,16676.0,41.1489,41.2192,41.1489,41.2104,16676.0
2020-09-22 14:05:00,46.92,46.92,46.86,46.88,25292.0,41.2016,41.2016,41.1489,41.1665,25292.0
2020-09-22 14:10:00,46.87,46.9,46.83,46.88,12097.0,41.1577,41.1841,41.1226,41.1665,12097.0
2020-09-22 14:15:00,46.88,46.89,46.86,46.88,13032.0,41.1665,41.1753,41.1489,41.1665,13032.0
2020-09-22 14:20:00,46.88,46.88,46.8,46.83,14065.0,41.1665,41.1665,41.0963,41.1226,14065.0
2020-09-22 14:25:00,46.84,46.86,46.83,46.86,10658.0,41.1314,41.1489,41.1226,41.1489,10658.0
2020-09-22 14:30:00,46.86,46.89,46.84,46.86,11590.0,41.1489,41.1753,41.1314,41.1489,11590.0
2020-09-22 14:35:00,46.86,46.92,46.85,46.91,10320.0,41.1489,41.2016,41.1402,41.1929,10320.0
2020-09-22 14:40:00,46.91,46.91,46.87,46.89,15753.0,41.1929,41.1929,41.1577,41.1753,15753.0
2020-09-22 14:45:00,46.89,46.89,46.83,46.84,9546.0,41.1753,41.1753,41.1226,41.1314,9546.0
2020-09-22 14:50:00,46.84,46.84,46.74,46.75,27557.0,41.1314,41.1314,41.0436,41.0524,27557.0
2020-09-22 14:55:00,46.75,46.77,46.67,46.69,16659.0,41.0524,41.0699,40.9821,40.9997,16659.0
2020-09-22 15:00:00,46.68,46.71,46.65,46.69,19271.0,40.9909,41.0172,40.9645,40.9997,19271.0
2020-09-22 15:05:00,46.69,46.75,46.68,46.71,13239.0,40.9997,41.0524,40.9909,41.0172,13239.0
2020-09-22 15:10:00,46.72,46.75,46.72,46.74,11086.0,41.026,41.0524,41.026,41.0436,11086.0
2020-09-22 15:15:00,46.73,46.78,46.71,46.78,24847.0,41.0348,41.0787,41.0172,41.0787,24847.0
2020-09-22 15:20:00,46.77,46.79,46.74,46.77,14423.0,41.0699,41.0875,41.0436,41.0699,14423.0
2020-09-22 15:25:00,46.77,46.85,46.77,46.84,23914.0,41.0699,41.1402,41.0699,41.1314,23914.0
2020-09-22 15:30:00,46.84,46.84,46.71,46.71,33531.0,41.1314,41.1314,41.0172,41.0172,33531.0
2020-09-22 15:35:00,46.72,46.75,46.69,46.7,36846.0,41.026,41.0524,40.9997,41.0084,36846.0
2020-09-22 15:40:00,46.7,46.79,46.69,46.78,44650.0,41.0084,41.0875,40.9997,41.0787,44650.0
2020-09-22 15:45:00,46.78,46.86,46.78,46.86,54474.0,41.0787,41.1489,41.0787,41.1489,54474.0
2020-09-22 15:50:00,46.86,46.87,46.76,46.8,76874.0,41.1489,41.1577,41.0611,41.0963,76874.0
2020-09-22 15:55:00,46.8,47.01,46.79,47.01,602111.0,41.0963,41.2807,41.0875,41.2807,602111.0
2020-09-23 09:30:00,46.98,47.11,46.91,47.11,83106.0,41.2543,41.3685,41.1929,41.3685,83106.0
2020-09-23 09:35:00,47.09,47.2,46.99,47.03,22413.0,41.3509,41.4475,41.2631,41.2982,22413.0
2020-09-23 09:40:00,47.07,47.09,46.88,46.94,100830.0,41.3334,41.3509,41.1665,41.2192,100830.0
2020-09-23 09:45:00,46.93,47.03,46.88,47.01,30489.0,41.2104,41.2982,41.1665,41.2807,30489.0
2020-09-23 09:50:00,47.03,47.03,46.92,46.96,26429.0,41.2982,41.2982,41.2016,41.2368,26429.0
2020-09-23 09:55:00,46.96,46.96,46.88,46.91,56819.0,41.2368,41.2368,41.1665,41.1929,56819.0
2020-09-23 10:00:00,46.92,46.92,46.81,46.86,75777.0,41.2016,41.2016,41.105,41.1489,75777.0
2020-09-23 10:05:00,46.85,46.85,46.77,46.79,28472.0,41.1402,41.1402,41.0699,41.0875,28472.0
2020-09-23 10:10:00,46.78,46.8,46.76,46.79,42850.0,41.0787,41.0963,41.0611,41.0875,42850.0
2020-09-23 10:15:00,46.79,46.81,46.73,46.78,29824.0,41.0875,41.105,41.0348,41.0787,29824.0
2020-09-23 10:20:00,46.77,46.78,46.72,46.73,34571.0,41.0699,41.0787,41.026,41.0348,34571.0
2020-09-23 10:25:00,46.73,46.74,46.59,46.6,42843.0,41.0348,41.0436,40.9119,40.9206,42843.0
2020-09-23 10:30:00,46.61,46.65,46.53,46.54,18760.0,40.9294,40.9645,40.8592,40.8679,18760.0
2020-09-23 10:35:00,46.53,46.53,46.4,46.42,18923.0,40.8592,40.8592,40.745,40.7626,18923.0
2020-09-23 10:40:00,46.41,46.52,46.4,46.51,18250.0,40.7538,40.8504,40.745,40.8416,18250.0
2020-09-23 10:45:00,46.49,46.51,46.43,46.46,14431.0,40.824,40.8416,40.7714,40.7977,14431.0
2020-09-23 10:50:00,46.48,46.49,46.39,46.43,19531.0,40.8153,40.824,40.7362,40.7714,19531.0
2020-09-23 10:55:00,46.46,46.53,46.42,46.46,15394.0,40.7977,40.8592,40.7626,40.7977,15394.0
2020-09-23 11:00:00,46.46,46.5,46.43,46.49,16225.0,40.7977,40.8328,40.7714,40.824,16225.0
2020-09-23 11:05:00,46.51,46.53,46.47,46.48,8745.0,40.8416,40.8592,40.8065,40.8153,8745.0
2020-09-23 11:10:00,46.48,46.51,46.45,46.5,13354.0,40.8153,40.8416,40.7889,40.8328,13354.0
2020-09-23 11:15:00,46.5,46.51,46.42,46.46,12794.0,40.8328,40.8416,40.7626,40.7977,12794.0
2020-09-23 11:20:00,46.47,46.47,46.38,46.38,8441.0,40.8065,40.8065,40.7274,40.7274,8441.0
2020-09-23 11:25:00,46.38,46.39,46.3,46.32,25363.0,40.7274,40.7362,40.6572,40.6748,25363.0
2020-09-23 11:30:00,46.32,46.33,46.25,46.3,23695.0,40.6748,40.6835,40.6133,40.6572,23695.0
2020-09-23 11:35:00,46.29,46.36,46.29,46.32,15029.0,40.6484,40.7099,40.6484,40.6748,15029.0
2020-09-23 11:40:00,46.32,46.33,46.29,46.31,11879.0,40.6748,40.6835,40.6484,40.666,11879.0
2020-09-23 11:45:00,46.31,46.31,46.19,46.21,16017.0,40.666,40.666,40.5606,40.5782,16017.0
2020-09-23 11:50:00,46.2,46.2,46.12,46.13,20186.0,40.5694,40.5694,40.4991,40.5079,20186.0
2020-09-23 11:55:00,46.14,46.17,46.1,46.12,16216.0,40.5167,40.543,40.4816,40.4991,16216.0
2020-09-23 12:00:00,46.11,46.16,46.08,46.1,16467.0,40.4904,40.5343,40.464,40.4816,16467.0
2020-09-23 12:05:00,46.11,46.13,46.08,46.09,9423.0,40.4904,40.5079,40.464,40.4728,9423.0
2020-09-23 12:10:00,46.1,46.13,46.05,46.05,17459.0,40.4816,40.5079,40.4377,40.4377,17459.0
2020-09-23 12:15:00,46.05,46.06,45.99,46.01,23659.0,40.4377,40.4464,40.385,40.4025,23659.0
2020-09-23 12:20:00,46.01,46.03,45.93,45.99,15122.0,40.4025,40.4201,40.3323,40.385,15122.0
2020-09-23 12:25:00,46.0,46.13,46.0,46.12,16716.0,40.3938,40.5079,40.3938,40.4991,16716.0
2020-09-23 12:30:00,46.11,46.16,46.1,46.11,17979.0,40.4904,40.5343,40.4816,40.4904,17979.0
2020-09-23 12:35:00,46.11,46.18,46.1,46.17,22188.0,40.4904,40.5518,40.4816,40.543,22188.0
2020-09-23 12:40:00,46.17,46.23,46.14,46.21,25724.0,40.543,40.5957,40.5167,40.5782,25724.0
2020-09-23 12:45:00,46.21,46.22,46.19,46.21,11431.0,40.5782,40.5869,40.5606,40.5782,11431.0
2020-09-23 12:50:00,46.2,46.24,46.19,46.2,12254.0,40.5694,40.6045,40.5606,40.5694,12254.0
2020-09-23 12:55:00,46.2,46.23,46.19,46.22,11288.0,40.5694,40.5957,40.5606,40.5869,11288.0
2020-09-23 13:00:00,46.23,46.24,46.19,46.21,10595.0,40.5957,40.6045,40.5606,40.5782,10595.0
2020-09-23 13:05:00,46.21,46.26,46.21,46.23,15195.0,40.5782,40.6221,40.5782,40.5957,15195.0
2020-09-23 13:10:00,46.23,46.26,46.19,46.23,9494.0,40.5957,40.6221,40.5606,40.5957,9494.0
2020-09-23 13:15:00,46.24,46.25,46.2,46.24,11093.0,40.6045,40.6133,40.5694,40.6045,11093.0
2020-09-23 13:20:00,46.25,46.32,46.24,46.28,11861.0,40.6133,40.6748,40.6045,40.6396,11861.0
2020-09-23 13:25:00,46.28,46.28,46.11,46.11,9270.0,40.6396,40.6396,40.4904,40.4904,9270.0
2020-09-23 13:30:00,46.11,46.14,46.07,46.11,14308.0,40.4904,40.5167,40.4552,40.4904,14308.0
2020-09-23 13:35:00,46.11,46.11,46.05,46.05,17936.0,40.4904,40.4904,40.4377,40.4377,17936.0
2020-09-23 13:40:00,46.04,46.08,45.99,46.0,27559.0,40.4289,40.464,40.385,40.3938,27559.0
2020-09-23 13:45:00,45.99,46.0,45.91,45.93,24793.0,40.385,40.3938,40.3147,40.3323,24793.0
2020-09-23 13:50:00,45.93,45.94,45.83,45.89,32447.0,40.3323,40.3411,40.2445,40.2972,32447.0
2020-09-23 13:55:00,45.89,45.89,45.81,45.85,31269.0,40.2972,40.2972,40.2269,40.262,31269.0
2020-09-23 14:00:00,45.86,45.86,45.73,45.83,74483.0,40.2708,40.2708,40.1567,40.2445,74483.0
2020-09-23 14:05:00,45.83,45.87,45.82,45.84,13171.0,40.2445,40.2796,40.2357,40.2533,13171.0
2020-09-23 14:10:00,45.81,45.82,45.79,45.81,11673.0,40.2269,40.2357,40.2094,40.2269,11673.0
2020-09-23 14:15:00,45.81,45.81,45.54,45.54,21837.0,40.2269,40.2269,39.9898,39.9898,21837.0
2020-09-23 14:20:00,45.55,45.62,45.55,45.57,18141.0,39.9986,40.0601,39.9986,40.0162,18141.0
2020-09-23 14:25:00,45.57,45.63,45.55,45.56,15458.0,40.0162,40.0689,39.9986,40.0074,15458.0
2020-09-23 14:30:00,45.56,45.6,45.53,45.58,13598.0,40.0074,40.0425,39.981,40.0249,13598.0
2020-09-23 14:35:00,45.55,45.55,45.5,45.51,9528.0,39.9986,39.9986,39.9547,39.9635,9528.0
2020-09-23 14:40:00,45.51,45.54,45.42,45.46,21620.0,39.9635,39.9898,39.8844,39.9196,21620.0
2020-09-23 14:45:00,45.47,45.48,45.42,45.46,15849.0,39.9284,39.9371,39.8844,39.9196,15849.0
2020-09-23 14:50:00,45.45,45.52,45.4,45.4,28705.0,39.9108,39.9723,39.8669,39.8669,28705.0
2020-09-23 14:55:00,45.38,45.42,45.32,45.32,23371.0,39.8493,39.8844,39.7966,39.7966,23371.0
2020-09-23 15:00:00,45.33,45.38,45.27,45.27,28299.0,39.8054,39.8493,39.7527,39.7527,28299.0
2020-09-23 15:05:00,45.27,45.31,45.21,45.24,44636.0,39.7527,39.7879,39.7,39.7264,44636.0
2020-09-23 15:10:00,45.24,45.4,45.19,45.35,27055.0,39.7264,39.8669,39.6825,39.823,27055.0
2020-09-23 15:15:00,45.34,45.34,45.23,45.31,27658.0,39.8142,39.8142,39.7176,39.7879,27658.0
2020-09-23 15:20:00,45.31,45.33,45.24,45.26,40207.0,39.7879,39.8054,39.7264,39.7439,40207.0
2020-09-23 15:25:00,45.26,45.39,45.25,45.39,45658.0,39.7439,39.8581,39.7352,39.8581,45658.0
2020-09-23 15:30:00,45.39,45.42,45.32,45.34,38741.0,39.8581,39.8844,39.7966,39.8142,38741.0
2020-09-23 15:35:00,45.34,45.37,45.31,45.36,35325.0,39.8142,39.8405,39.7879,39.8318,35325.0
2020-09-23 15:40:00,45.37,45.39,45.31,45.34,33234.0,39.8405,39.8581,39.7879,39.8142,33234.0
2020-09-23 15:45:00,45.34,45.35,45.21,45.23,61940.0,39.8142,39.823,39.7,39.7176,61940.0
2020-09-23 15:50:00,45.23,45.23,45.1,45.13,98557.0,39.7176,39.7176,39.6034,39.6298,98557.0
2020-09-23 15:55:00,45.12,45.19,45.1,45.15,191519.0,39.621,39.6825,39.6034,39.6474,191519.0
2020-09-24 09:30:00,45.16,45.19,44.79,44.82,44585.0,39.6561,39.6825,39.3312,39.3576,44585.0
2020-09-24 09:35:00,44.82,44.84,44.63,44.71,20759.0,39.3576,39.3751,39.1907,39.261,20759.0
2020-09-24 09:40:00,44.7,44.7,44.58,44.69,16769.0,39.2522,39.2522,39.1468,39.2434,16769.0
2020-09-24 09:45:00,44.7,45.04,44.67,45.02,17311.0,39.2522,39.5508,39.2259,39.5332,17311.0
2020-09-24 09:50:00,44.99,45.11,44.97,45.1,11219.0,39.5069,39.6122,39.4893,39.6034,11219.0
2020-09-24 09:55:00,45.09,45.09,45.0,45.02,8168.0,39.5947,39.5947,39.5156,39.5332,8168.0
2020-09-24 10:00:00,45.02,45.15,45.01,45.07,7665.0,39.5332,39.6474,39.5244,39.5771,7665.0
2020-09-24 10:05:00,45.1,45.26,45.09,45.2,15124.0,39.6034,39.7439,39.5947,39.6913,15124.0
2020-09-24 10:10:00,45.19,45.2,45.11,45.2,12296.0,39.6825,39.6913,39.6122,39.6913,12296.0
2020-09-24 10:15:00,45.22,45.28,45.19,45.2,14180.0,39.7088,39.7615,39.6825,39.6913,14180.0
2020-09-24 10:20:00,45.21,45.23,45.18,45.18,20375.0,39.7,39.7176,39.6737,39.6737,20375.0
2020-09-24 10:25:00,45.17,45.19,45.14,45.17,8275.0,39.6649,39.6825,39.6386,39.6649,8275.0
2020-09-24 10:30:00,45.16,45.18,45.04,45.07,13715.0,39.6561,39.6737,39.5508,39.5771,13715.0
2020-09-24 10:35:00,45.07,45.15,45.06,45.09,22013.0,39.5771,39.6474,39.5683,39.5947,22013.0
2020-09-24 10:40:00,45.09,45.14,44.99,45.02,13177.0,39.5947,39.6386,39.5069,39.5332,13177.0
2020-09-24 10:45:00,45.02,45.19,45.02,45.13,7824.0,39.5332,39.6825,39.5332,39.6298,7824.0
2020-09-24 10:50:00,45.13,45.17,45.04,45.12,14553.0,39.6298,39.6649,39.5508,39.621,14553.0
2020-09-24 10:55:00,45.1,45.11,44.99,45.09,16643.0,39.6034,39.6122,39.5069,39.5947,16643.0
2020-09-24 11:00:00,45.09,45.12,45.05,45.05,8961.0,39.5947,39.621,39.5595,39.5595,8961.0
2020-09-24 11:05:00,45.05,45.07,45.01,45.04,15043.0,39.5595,39.5771,39.5244,39.5508,15043.0
2020-09-24 11:10:00,45.07,45.08,45.02,45.07,7776.0,39.5771,39.5859,39.5332,39.5771,7776.0
2020-09-24 11:15:00,45.09,45.09,44.99,45.03,7850.0,39.5947,39.5947,39.5069,39.542,7850.0
2020-09-24 11:20:00,45.01,45.11,45.01,45.08,10036.0,39.5244,39.6122,39.5244,39.5859,10036.0
2020-09-24 11:25:00,45.08,45.17,45.08,45.1,8934.0,39.5859,39.6649,39.5859,39.6034,8934.0
2020-09-24 11:30:00,45.1,45.19,45.07,45.17,14749.0,39.6034,39.6825,39.5771,39.6649,14749.0
2020-09-24 11:35:00,45.17,45.3,45.17,45.29,10105.0,39.6649,39.7791,39.6649,39.7703,10105.0
2020-09-24 11:40:00,45.29,45.32,45.25,45.29,9767.0,39.7703,39.7966,39.7352,39.7703,9767.0
2020-09-24 11:45:00,45.28,45.3,45.24,45.26,7027.0,39.7615,39.7791,39.7264,39.7439,7027.0
2020-09-24 11:50:00,45.27,45.39,45.27,45.39,14978.0,39.7527,39.8581,39.7527,39.8581,14978.0
2020-09-24 11:55:00,45.38,45.44,45.33,45.43,20992.0,39.8493,39.902,39.8054,39.8932,20992.0
2020-09-24 12:00:00,45.45,45.5,45.45,45.48,7533.0,39.9108,39.9547,39.9108,39.9371,7533.0
2020-09-24 12:05:00,45.47,45.5,45.42,45.46,12386.0,39.9284,39.9547,39.8844,39.9196,12386.0
2020-09-24 12:10:00,45.46,45.46,45.41,45.44,5276.0,39.9196,39.9196,39.8757,39.902,5276.0
2020-09-24 12:15:00,45.43,45.48,45.43,45.48,8970.0,39.8932,39.9371,39.8932,39.9371,8970.0
2020-09-24 12:20:00,45.48,45.49,45.45,45.46,7577.0,39.9371,39.9459,39.9108,39.9196,7577.0
2020-09-24 12:25:00,45.46,45.58,45.46,45.52,7338.0,39.9196,40.0249,39.9196,39.9723,7338.0
2020-09-24 12:30:00,45.48,45.49,45.38,45.38,7338.0,39.9371,39.9459,39.8493,39.8493,7338.0
2020-09-24 12:35:00,45.38,45.4,45.32,45.34,6348.0,39.8493,39.8669,39.7966,39.8142,6348.0
2020-09-24 12:40:00,45.32,45.38,45.32,45.38,6284.0,39.7966,39.8493,39.7966,39.8493,6284.0
2020-09-24 12:45:00,45.38,45.42,45.37,45.41,4684.0,39.8493,39.8844,39.8405,39.8757,4684.0
2020-09-24 12:50:00,45.41,45.43,45.39,45.41,5554.0,39.8757,39.8932,39.8581,39.8757,5554.0
2020-09-24 12:55:00,45.43,45.6,45.43,45.59,6338.0,39.8932,40.0425,39.8932,40.0337,6338.0
2020-09-24 13:00:00,45.58,45.61,45.57,45.59,7415.0,40.0249,40.0513,40.0162,40.0337,7415.0
2020-09-24 13:05:00,45.58,45.6,45.57,45.59,5360.0,40.0249,40.0425,40.0162,40.0337,5360.0
2020-09-24 13:10:00,45.59,45.69,45.58,45.69,11438.0,40.0337,40.1215,40.0249,40.1215,11438.0
2020-09-24 13:15:00,45.7,45.78,45.68,45.69,11389.0,40.1303,40.2006,40.1128,40.1215,11389.0
2020-09-24 13:20:00,45.69,45.79,45.69,45.73,6206.0,40.1215,40.2094,40.1215,40.1567,6206.0
2020-09-24 13:25:00,45.73,45.76,45.72,45.74,7909.0,40.1567,40.183,40.1479,40.1654,7909.0
2020-09-24 13:30:00,45.74,45.81,45.74,45.81,7299.0,40.1654,40.2269,40.1654,40.2269,7299.0
2020-09-24 13:35:00,45.79,45.8,45.74,45.76,8470.0,40.2094,40.2181,40.1654,40.183,8470.0
2020-09-24 13:40:00,45.77,45.79,45.69,45.71,18260.0,40.1918,40.2094,40.1215,40.1391,18260.0
2020-09-24 13:45:00,45.72,45.73,45.69,45.7,10416.0,40.1479,40.1567,40.1215,40.1303,10416.0
2020-09-24 13:50:00,45.7,45.8,45.68,45.79,11130.0,40.1303,40.2181,40.1128,40.2094,11130.0
2020-09-24 13:55:00,45.78,45.78,45.67,45.67,8657.0,40.2006,40.2006,40.104,40.104,8657.0
2020-09-24 14:00:00,45.68,45.73,45.67,45.72,8991.0,40.1128,40.1567,40.104,40.1479,8991.0
2020-09-24 14:05:00,45.7,45.74,45.68,45.73,4927.0,40.1303,40.1654,40.1128,40.1567,4927.0
2020-09-24 14:10:00,45.72,45.74,45.68,45.7,5727.0,40.1479,40.1654,40.1128,40.1303,5727.0
2020-09-24 14:15:00,45.71,45.74,45.58,45.58,7889.0,40.1391,40.1654,40.0249,40.0249,7889.0
2020-09-24 14:20:00,45.58,45.6,45.56,45.58,7719.0,40.0249,40.0425,40.0074,40.0249,7719.0
2020-09-24 14:25:00,45.58,45.66,45.57,45.57,11133.0,40.0249,40.0952,40.0162,40.0162,11133.0
2020-09-24 14:30:00,45.59,45.63,45.56,45.6,3316.0,40.0337,40.0689,40.0074,40.0425,3316.0
2020-09-24 14:35:00,45.6,45.6,45.56,45.57,8005.0,40.0425,40.0425,40.0074,40.0162,8005.0
2020-09-24 14:40:00,45.57,45.66,45.56,45.63,6085.0,40.0162,40.0952,40.0074,40.0689,6085.0
2020-09-24 14:45:00,45.63,45.63,45.48,45.49,6716.0,40.0689,40.0689,39.9371,39.9459,6716.0
2020-09-24 14:50:00,45.48,45.5,45.44,45.45,6616.0,39.9371,39.9547,39.902,39.9108,6616.0
2020-09-24 14:55:00,45.45,45.47,45.39,45.39,8481.0,39.9108,39.9284,39.8581,39.8581,8481.0
2020-09-24 15:00:00,45.41,45.46,45.38,45.39,11157.0,39.8757,39.9196,39.8493,39.8581,11157.0
2020-09-24 15:05:00,45.39,45.43,45.38,45.39,7236.0,39.8581,39.8932,39.8493,39.8581,7236.0
2020-09-24 15:10:00,45.38,45.43,45.36,45.43,8220.0,39.8493,39.8932,39.8318,39.8932,8220.0
2020-09-24 15:15:00,45.42,45.46,45.36,45.36,12458.0,39.8844,39.9196,39.8318,39.8318,12458.0
2020-09-24 15:20:00,45.36,45.36,45.25,45.32,24367.0,39.8318,39.8318,39.7352,39.7966,24367.0
2020-09-24 15:25:00,45.33,45.35,45.28,45.3,14251.0,39.8054,39.823,39.7615,39.7791,14251.0
2020-09-24 15:30:00,45.29,45.36,45.26,45.34,16466.0,39.7703,39.8318,39.7439,39.8142,16466.0
2020-09-24 15:35:00,45.34,45.41,45.29,45.4,19892.0,39.8142,39.8757,39.7703,39.8669,19892.0
2020-09-24 15:40:00,45.39,45.43,45.38,45.39,15551.0,39.8581,39.8932,39.8493,39.8581,15551.0
2020-09-24 15:45:00,45.38,45.47,45.35,45.36,21060.0,39.8493,39.9284,39.823,39.8318,21060.0
2020-09-24 15:50:00,45.36,45.43,45.34,45.43,39609.0,39.8318,39.8932,39.8142,39.8932,39609.0
2020-09-24 15:55:00,45.43,45.47,45.4,45.46,134026.0,39.8932,39.9284,39.8669,39.9196,134026.0
2020-09-25 09:30:00,45.13,45.71,45.04,45.26,59624.0,39.6298,40.1391,39.5508,39.7439,59624.0
2020-09-25 09:35:00,45.29,45.29,45.04,45.12,13592.0,39.7703,39.7703,39.5508,39.621,13592.0
2020-09-25 09:40:00,45.12,45.28,45.11,45.28,17578.0,39.621,39.7615,39.6122,39.7615,17578.0
2020-09-25 09:45:00,45.29,45.34,45.2,45.23,29787.0,39.7703,39.8142,39.6913,39.7176,29787.0
2020-09-25 09:50:00,45.23,45.29,45.18,45.23,6568.0,39.7176,39.7703,39.6737,39.7176,6568.0
2020-09-25 09:55:00,45.23,45.28,45.15,45.23,19460.0,39.7176,39.7615,39.6474,39.7176,19460.0
2020-09-25 10:00:00,45.23,45.29,45.17,45.29,15163.0,39.7176,39.7703,39.6649,39.7703,15163.0
2020-09-25 10:05:00,45.29,45.36,45.28,45.32,12262.0,39.7703,39.8318,39.7615,39.7966,12262.0
2020-09-25 10:10:00,45.31,45.31,45.11,45.13,16494.0,39.7879,39.7879,39.6122,39.6298,16494.0
2020-09-25 10:15:00,45.12,45.24,45.11,45.24,8635.0,39.621,39.7264,39.6122,39.7264,8635.0
2020-09-25 10:20:00,45.24,45.42,45.23,45.4,6850.0,39.7264,39.8844,39.7176,39.8669,6850.0
2020-09-25 10:25:00,45.39,45.42,45.36,45.41,3651.0,39.8581,39.8844,39.8318,39.8757,3651.0
2020-09-25 10:30:00,45.41,45.41,45.36,45.36,15720.0,39.8757,39.8757,39.8318,39.8318,15720.0
2020-09-25 10:35:00,45.35,45.58,45.33,45.58,9760.0,39.823,40.0249,39.8054,40.0249,9760.0
2020-09-25 10:40:00,45.59,45.61,45.52,45.55,9123.0,40.0337,40.0513,39.9723,39.9986,9123.0
2020-09-25 10:45:00,45.56,45.6,45.49,45.51,5008.0,40.0074,40.0425,39.9459,39.9635,5008.0
2020-09-25 10:50:00,45.52,45.64,45.52,45.63,10956.0,39.9723,40.0776,39.9723,40.0689,10956.0
2020-09-25 10:55:00,45.6,45.6,45.53,45.58,6928.0,40.0425,40.0425,39.981,40.0249,6928.0
2020-09-25 11:00:00,45.57,45.57,45.49,45.5,9811.0,40.0162,40.0162,39.9459,39.9547,9811.0
2020-09-25 11:05:00,45.51,45.59,45.44,45.47,23721.0,39.9635,40.0337,39.902,39.9284,23721.0
2020-09-25 11:10:00,45.46,45.49,45.41,45.41,9986.0,39.9196,39.9459,39.8757,39.8757,9986.0
2020-09-25 11:15:00,45.41,45.48,45.4,45.47,18005.0,39.8757,39.9371,39.8669,39.9284,18005.0
2020-09-25 11:20:00,45.47,45.53,45.45,45.52,9860.0,39.9284,39.981,39.9108,39.9723,9860.0
2020-09-25 11:25:00,45.53,45.57,45.51,45.53,10018.0,39.981,40.0162,39.9635,39.981,10018.0
2020-09-25 11:30:00,45.54,45.62,45.54,45.62,10433.0,39.9898,40.0601,39.9898,40.0601,10433.0
2020-09-25 11:35:00,45.64,45.66,45.59,45.61,7006.0,40.0776,40.0952,40.0337,40.0513,7006.0
2020-09-25 11:40:00,45.62,45.66,45.54,45.54,13227.0,40.0601,40.0952,39.9898,39.9898,13227.0
2020-09-25 11:45:00,45.55,45.55,45.48,45.51,7998.0,39.9986,39.9986,39.9371,39.9635,7998.0
2020-09-25 11:50:00,45.51,45.52,45.45,45.45,8111.0,39.9635,39.9723,39.9108,39.9108,8111.0
2020-09-25 11:55:00,45.47,45.5,45.43,45.43,8909.0,39.9284,39.9547,39.8932,39.8932,8909.0
2020-09-25 12:00:00,45.44,45.53,45.42,45.53,9642.0,39.902,39.981,39.8844,39.981,9642.0
2020-09-25 12:05:00,45.53,45.64,45.53,45.64,6964.0,39.981,40.0776,39.981,40.0776,6964.0
2020-09-25 12:10:00,45.65,45.68,45.58,45.61,13180.0,40.0864,40.1128,40.0249,40.0513,13180.0
2020-09-25 12:15:00,45.6,45.6,45.54,45.54,11226.0,40.0425,40.0425,39.9898,39.9898,11226.0
2020-09-25 12:20:00,45.55,45.58,45.53,45.56,5300.0,39.9986,40.0249,39.981,40.0074,5300.0
2020-09-25 12:25:00,45.56,45.62,45.52,45.62,10401.0,40.0074,40.0601,39.9723,40.0601,10401.0
2020-09-25 12:30:00,45.62,45.62,45.55,45.61,6094.0,40.0601,40.0601,39.9986,40.0513,6094.0
2020-09-25 12:35:00,45.61,45.7,45.61,45.7,8179.0,40.0513,40.1303,40.0513,40.1303,8179.0
2020-09-25 12:40:00,45.71,45.75,45.7,45.75,6795.0,40.1391,40.1742,40.1303,40.1742,6795.0
2020-09-25 12:45:00,45.75,45.76,45.71,45.72,7147.0,40.1742,40.183,40.1391,40.1479,7147.0
2020-09-25 12:50:00,45.71,45.76,45.69,45.76,11094.0,40.1391,40.183,40.1215,40.183,11094.0
2020-09-25 12:55:00,45.76,45.79,45.73,45.77,10894.0,40.183,40.2094,40.1567,40.1918,10894.0
2020-09-25 13:00:00,45.77,45.77,45.71,45.75,14327.0,40.1918,40.1918,40.1391,40.1742,14327.0
2020-09-25 13:05:00,45.73,45.77,45.72,45.74,7217.0,40.1567,40.1918,40.1479,40.1654,7217.0
2020-09-25 13:10:00,45.73,45.78,45.73,45.77,11784.0,40.1567,40.2006,40.1567,40.1918,11784.0
2020-09-25 13:15:00,45.78,45.8,45.76,45.76,9778.0,40.2006,40.2181,40.183,40.183,9778.0
2020-09-25 13:20:00,45.76,45.84,45.75,45.78,8703.0,40.183,40.2533,40.1742,40.2006,8703.0
2020-09-25 13:25:00,45.78,45.8,45.76,45.77,5967.0,40.2006,40.2181,40.183,40.1918,5967.0
2020-09-25 13:30:00,45.77,45.85,45.77,45.84,6742.0,40.1918,40.262,40.1918,40.2533,6742.0
2020-09-25 13:35:00,45.84,45.86,45.82,45.84,6235.0,40.2533,40.2708,40.2357,40.2533,6235.0
2020-09-25 13:40:00,45.84,45.92,45.83,45.92,14664.0,40.2533,40.3235,40.2445,40.3235,14664.0
2020-09-25 13:45:00,45.92,45.93,45.87,45.88,7934.0,40.3235,40.3323,40.2796,40.2884,7934.0
2020-09-25 13:50:00,45.87,45.9,45.86,45.88,7341.0,40.2796,40.3059,40.2708,40.2884,7341.0
2020-09-25 13:55:00,45.88,45.91,45.87,45.89,10338.0,40.2884,40.3147,40.2796,40.2972,10338.0
2020-09-25 14:00:00,45.88,45.94,45.88,45.94,7590.0,40.2884,40.3411,40.2884,40.3411,7590.0
2020-09-25 14:05:00,45.95,45.97,45.92,45.95,8930.0,40.3499,40.3674,40.3235,40.3499,8930.0
2020-09-25 14:10:00,45.95,45.96,45.87,45.87,5395.0,40.3499,40.3586,40.2796,40.2796,5395.0
2020-09-25 14:15:00,45.88,45.96,45.88,45.96,11557.0,40.2884,40.3586,40.2884,40.3586,11557.0
2020-09-25 14:20:00,45.95,45.95,45.86,45.88,16728.0,40.3499,40.3499,40.2708,40.2884,16728.0
2020-09-25 14:25:00,45.88,45.92,45.88,45.92,12262.0,40.2884,40.3235,40.2884,40.3235,12262.0
2020-09-25 14:30:00,45.91,45.93,45.86,45.86,10914.0,40.3147,40.3323,40.2708,40.2708,10914.0
2020-09-25 14:35:00,45.86,45.9,45.86,45.88,7266.0,40.2708,40.3059,40.2708,40.2884,7266.0
2020-09-25 14:40:00,45.88,45.91,45.85,45.86,11197.0,40.2884,40.3147,40.262,40.2708,11197.0
2020-09-25 14:45:00,45.86,45.89,45.86,45.88,10123.0,40.2708,40.2972,40.2708,40.2884,10123.0
2020-09-25 14:50:00,45.88,45.93,45.86,45.92,15272.0,40.2884,40.3323,40.2708,40.3235,15272.0
2020-09-25 14:55:00,45.92,45.96,45.9,45.95,11223.0,40.3235,40.3586,40.3059,40.3499,11223.0
2020-09-25 15:00:00,45.95,46.0,45.94,45.99,12540.0,40.3499,40.3938,40.3411,40.385,12540.0
2020-09-25 15:05:00,45.99,46.02,45.97,45.99,25293.0,40.385,40.4113,40.3674,40.385,25293.0
2020-09-25 15:10:00,45.98,46.03,45.95,45.96,18439.0,40.3762,40.4201,40.3499,40.3586,18439.0
2020-09-25 15:15:00,45.96,46.11,45.96,46.11,10797.0,40.3586,40.4904,40.3586,40.4904,10797.0
2020-09-25 15:20:00,46.1,46.13,46.09,46.1,15182.0,40.4816,40.5079,40.4728,40.4816,15182.0
2020-09-25 15:25:00,46.11,46.11,46.07,46.1,12044.0,40.4904,40.4904,40.4552,40.4816,12044.0
2020-09-25 15:30:00,46.1,46.11,45.9,45.91,16421.0,40.4816,40.4904,40.3059,40.3147,16421.0
2020-09-25 15:35:00,45.92,45.99,45.9,45.95,17500.0,40.3235,40.385,40.3059,40.3499,17500.0
2020-09-25 15:40:00,45.94,45.96,45.9,45.95,14666.0,40.3411,40.3586,40.3059,40.3499,14666.0
2020-09-25 15:45:00,45.94,46.01,45.91,46.01,22125.0,40.3411,40.4025,40.3147,40.4025,22125.0
2020-09-25 15:50:00,46.01,46.02,45.89,45.96,68340.0,40.4025,40.4113,40.2972,40.3586,68340.0
2020-09-25 15:55:00,45.96,46.1,45.94,46.09,210314.0,40.3586,40.4816,40.3411,40.4728,210314.0
2020-09-28 09:30:00,46.68,46.71,46.57,46.64,61894.0,40.9909,41.0172,40.8943,40.9558,61894.0
2020-09-28 09:35:00,46.65,46.69,46.49,46.52,30379.0,40.9645,40.9997,40.824,40.8504,30379.0
2020-09-28 09:40:00,46.53,46.61,46.51,46.51,23975.0,40.8592,40.9294,40.8416,40.8416,23975.0
2020-09-28 09:45:00,46.52,46.67,46.51,46.65,18896.0,40.8504,40.9821,40.8416,40.9645,18896.0
2020-09-28 09:50:00,46.63,46.65,46.54,46.56,13490.0,40.947,40.9645,40.8679,40.8855,13490.0
2020-09-28 09:55:00,46.56,46.68,46.54,46.68,12749.0,40.8855,40.9909,40.8679,40.9909,12749.0
2020-09-28 10:00:00,46.68,46.69,46.63,46.66,14974.0,40.9909,40.9997,40.947,40.9733,14974.0
2020-09-28 10:05:00,46.66,46.69,46.59,46.64,14546.0,40.9733,40.9997,40.9119,40.9558,14546.0
2020-09-28 10:10:00,46.63,46.71,46.61,46.71,8983.0,40.947,41.0172,40.9294,41.0172,8983.0
2020-09-28 10:15:00,46.73,46.75,46.7,46.75,11745.0,41.0348,41.0524,41.0084,41.0524,11745.0
2020-09-28 10:20:00,46.75,46.92,46.75,46.9,19837.0,41.0524,41.2016,41.0524,41.1841,19837.0
2020-09-28 10:25:00,46.89,46.94,46.86,46.86,14721.0,41.1753,41.2192,41.1489,41.1489,14721.0
2020-09-28 10:30:00,46.86,46.93,46.84,46.86,13642.0,41.1489,41.2104,41.1314,41.1489,13642.0
2020-09-28 10:35:00,46.86,46.88,46.8,46.83,13242.0,41.1489,41.1665,41.0963,41.1226,13242.0
2020-09-28 10:40:00,46.84,46.94,46.83,46.89,9887.0,41.1314,41.2192,41.1226,41.1753,9887.0
2020-09-28 10:45:00,46.91,46.92,46.79,46.79,20282.0,41.1929,41.2016,41.0875,41.0875,20282.0
2020-09-28 10:50:00,46.8,46.82,46.73,46.78,9526.0,41.0963,41.1138,41.0348,41.0787,9526.0
2020-09-28 10:55:00,46.77,46.83,46.77,46.83,8810.0,41.0699,41.1226,41.0699,41.1226,8810.0
2020-09-28 11:00:00,46.84,46.89,46.75,46.75,23718.0,41.1314,41.1753,41.0524,41.0524,23718.0
2020-09-28 11:05:00,46.75,46.77,46.69,46.71,9143.0,41.0524,41.0699,40.9997,41.0172,9143.0
2020-09-28 11:10:00,46.72,46.72,46.65,46.67,10344.0,41.026,41.026,40.9645,40.9821,10344.0
2020-09-28 11:15:00,46.67,46.72,46.66,46.72,11989.0,40.9821,41.026,40.9733,41.026,11989.0
2020-09-28 11:20:00,46.71,46.71,46.64,46.69,6803.0,41.0172,41.0172,40.9558,40.9997,6803.0
2020-09-28 11:25:00,46.69,46.7,46.63,46.68,16919.0,40.9997,41.0084,40.947,40.9909,16919.0
2020-09-28 11:30:00,46.68,46.72,46.67,46.68,7519.0,40.9909,41.026,40.9821,40.9909,7519.0
2020-09-28 11:35:00,46.67,46.7,46.67,46.69,11567.0,40.9821,41.0084,40.9821,40.9997,11567.0
2020-09-28 11:40:00,46.69,46.73,46.67,46.72,8681.0,40.9997,41.0348,40.9821,41.026,8681.0
2020-09-28 11:45:00,46.73,46.75,46.69,46.74,8143.0,41.0348,41.0524,40.9997,41.0436,8143.0
2020-09-28 11:50:00,46.73,46.73,46.68,46.7,6799.0,41.0348,41.0348,40.9909,41.0084,6799.0
2020-09-28 11:55:00,46.71,46.72,46.67,46.72,18422.0,41.0172,41.026,40.9821,41.026,18422.0
2020-09-28 12:00:00,46.72,46.73,46.68,46.71,7911.0,41.026,41.0348,40.9909,41.0172,7911.0
2020-09-28 12:05:00,46.71,46.77,46.7,46.76,9373.0,41.0172,41.0699,41.0084,41.0611,9373.0
2020-09-28 12:10:00,46.74,46.74,46.72,46.74,7065.0,41.0436,41.0436,41.026,41.0436,7065.0
2020-09-28 12:15:00,46.75,46.76,46.67,46.67,8031.0,41.0524,41.0611,40.9821,40.9821,8031.0
2020-09-28 12:20:00,46.68,46.7,46.66,46.69,7999.0,40.9909,41.0084,40.9733,40.9997,7999.0
2020-09-28 12:25:00,46.68,46.68,46.63,46.63,7381.0,40.9909,40.9909,40.947,40.947,7381.0
2020-09-28 12:30:00,46.64,46.65,46.6,46.63,7957.0,40.9558,40.9645,40.9206,40.947,7957.0
2020-09-28 12:35:00,46.64,46.66,46.63,46.65,6653.0,40.9558,40.9733,40.947,40.9645,6653.0
2020-09-28 12:40:00,46.65,46.72,46.65,46.71,9683.0,40.9645,41.026,40.9645,41.0172,9683.0
2020-09-28 12:45:00,46.71,46.73,46.7,46.71,3600.0,41.0172,41.0348,41.0084,41.0172,3600.0
2020-09-28 12:50:00,46.71,46.74,46.71,46.73,6823.0,41.0172,41.0436,41.0172,41.0348,6823.0
2020-09-28 12:55:00,46.73,46.74,46.71,46.73,6918.0,41.0348,41.0436,41.0172,41.0348,6918.0
2020-09-28 13:00:00,46.71,46.72,46.69,46.7,6970.0,41.0172,41.026,40.9997,41.0084,6970.0
2020-09-28 13:05:00,46.7,46.7,46.64,46.65,7605.0,41.0084,41.0084,40.9558,40.9645,7605.0
2020-09-28 13:10:00,46.65,46.7,46.65,46.7,8307.0,40.9645,41.0084,40.9645,41.0084,8307.0
2020-09-28 13:15:00,46.71,46.73,46.68,46.69,5551.0,41.0172,41.0348,40.9909,40.9997,5551.0
2020-09-28 13:20:00,46.68,46.69,46.65,46.65,6567.0,40.9909,40.9997,40.9645,40.9645,6567.0
2020-09-28 13:25:00,46.65,46.66,46.59,46.61,8810.0,40.9645,40.9733,40.9119,40.9294,8810.0
2020-09-28 13:30:00,46.62,46.68,46.62,46.67,9157.0,40.9382,40.9909,40.9382,40.9821,9157.0
2020-09-28 13:35:00,46.66,46.7,46.65,46.7,7265.0,40.9733,41.0084,40.9645,41.0084,7265.0
2020-09-28 13:40:00,46.7,46.71,46.67,46.67,9951.0,41.0084,41.0172,40.9821,40.9821,9951.0
2020-09-28 13:45:00,46.68,46.68,46.64,46.66,14732.0,40.9909,40.9909,40.9558,40.9733,14732.0
2020-09-28 13:50:00,46.66,46.68,46.65,46.66,6076.0,40.9733,40.9909,40.9645,40.9733,6076.0
2020-09-28 13:55:00,46.66,46.75,46.64,46.73,27438.0,40.9733,41.0524,40.9558,41.0348,27438.0
2020-09-28 14:00:00,46.73,46.75,46.71,46.73,13418.0,41.0348,41.0524,41.0172,41.0348,13418.0
2020-09-28 14:05:00,46.75,46.77,46.73,46.76,7431.0,41.0524,41.0699,41.0348,41.0611,7431.0
2020-09-28 14:10:00,46.76,46.96,46.75,46.94,146294.0,41.0611,41.2368,41.0524,41.2192,146294.0
2020-09-28 14:15:00,46.94,47.0,46.94,46.99,32444.0,41.2192,41.2719,41.2192,41.2631,32444.0
2020-09-28 14:20:00,47.0,47.01,46.97,47.0,119519.0,41.2719,41.2807,41.2455,41.2719,119519.0
2020-09-28 14:25:00,46.99,47.03,46.99,47.0,83319.0,41.2631,41.2982,41.2631,41.2719,83319.0
2020-09-28 14:30:00,47.0,47.03,46.99,47.03,25530.0,41.2719,41.2982,41.2631,41.2982,25530.0
2020-09-28 14:35:00,47.03,47.05,47.0,47.05,19734.0,41.2982,41.3158,41.2719,41.3158,19734.0
2020-09-28 14:40:00,47.05,47.07,47.03,47.05,18666.0,41.3158,41.3334,41.2982,41.3158,18666.0
2020-09-28 14:45:00,47.05,47.06,47.03,47.04,32350.0,41.3158,41.3246,41.2982,41.307,32350.0
2020-09-28 14:50:00,47.04,47.07,47.04,47.07,19033.0,41.307,41.3334,41.307,41.3334,19033.0
2020-09-28 14:55:00,47.08,47.1,47.0,47.01,25383.0,41.3421,41.3597,41.2719,41.2807,25383.0
2020-09-28 15:00:00,47.01,47.01,46.84,46.84,28210.0,41.2807,41.2807,41.1314,41.1314,28210.0
2020-09-28 15:05:00,46.83,46.84,46.76,46.8,33509.0,41.1226,41.1314,41.0611,41.0963,33509.0
2020-09-28 15:10:00,46.81,46.83,46.78,46.82,29309.0,41.105,41.1226,41.0787,41.1138,29309.0
2020-09-28 15:15:00,46.8,46.81,46.72,46.75,45865.0,41.0963,41.105,41.026,41.0524,45865.0
2020-09-28 15:20:00,46.75,46.76,46.7,46.73,30750.0,41.0524,41.0611,41.0084,41.0348,30750.0
2020-09-28 15:25:00,46.73,46.77,46.71,46.72,25132.0,41.0348,41.0699,41.0172,41.026,25132.0
2020-09-28 15:30:00,46.72,46.72,46.61,46.63,35920.0,41.026,41.026,40.9294,40.947,35920.0
2020-09-28 15:35:00,46.63,46.65,46.58,46.62,35340.0,40.947,40.9645,40.9031,40.9382,35340.0
2020-09-28 15:40:00,46.61,46.61,46.58,46.59,31164.0,40.9294,40.9294,40.9031,40.9119,31164.0
2020-09-28 15:45:00,46.58,46.59,46.5,46.52,44705.0,40.9031,40.9119,40.8328,40.8504,44705.0
2020-09-28 15:50:00,46.51,46.55,46.45,46.49,80152.0,40.8416,40.8767,40.7889,40.824,80152.0
2020-09-28 15:55:00,46.49,46.51,46.43,46.5,139881.0,40.824,40.8416,40.7714,40.8328,139881.0
2020-09-29 09:30:00,46.58,46.58,46.27,46.36,46119.0,40.9031,40.9031,40.6309,40.7099,46119.0
2020-09-29 09:35:00,46.34,46.36,46.29,46.3,16246.0,40.6923,40.7099,40.6484,40.6572,16246.0
2020-09-29 09:40:00,46.3,46.32,46.21,46.27,23744.0,40.6572,40.6748,40.5782,40.6309,23744.0
2020-09-29 09:45:00,46.3,46.48,46.26,46.46,27782.0,40.6572,40.8153,40.6221,40.7977,27782.0
2020-09-29 09:50:00,46.44,46.44,46.25,46.27,10188.0,40.7801,40.7801,40.6133,40.6309,10188.0
2020-09-29 09:55:00,46.28,46.36,46.25,46.3,11670.0,40.6396,40.7099,40.6133,40.6572,11670.0
2020-09-29 10:00:00,46.31,46.34,46.26,46.34,12661.0,40.666,40.6923,40.6221,40.6923,12661.0
2020-09-29 10:05:00,46.33,46.36,46.25,46.28,13888.0,40.6835,40.7099,40.6133,40.6396,13888.0
2020-09-29 10:10:00,46.28,46.3,46.25,46.3,8211.0,40.6396,40.6572,40.6133,40.6572,8211.0
2020-09-29 10:15:00,46.29,46.34,46.29,46.33,10114.0,40.6484,40.6923,40.6484,40.6835,10114.0
2020-09-29 10:20:00,46.34,46.4,46.32,46.39,9403.0,40.6923,40.745,40.6748,40.7362,9403.0
2020-09-29 10:25:00,46.39,46.48,46.39,46.47,7738.0,40.7362,40.8153,40.7362,40.8065,7738.0
2020-09-29 10:30:00,46.46,46.52,46.45,46.47,18003.0,40.7977,40.8504,40.7889,40.8065,18003.0
2020-09-29 10:35:00,46.47,46.48,46.35,46.38,22238.0,40.8065,40.8153,40.7011,40.7274,22238.0
2020-09-29 10:40:00,46.37,46.37,46.28,46.29,21193.0,40.7187,40.7187,40.6396,40.6484,21193.0
2020-09-29 10:45:00,46.28,46.28,46.17,46.21,33328.0,40.6396,40.6396,40.543,40.5782,33328.0
2020-09-29 10:50:00,46.22,46.29,46.13,46.13,18512.0,40.5869,40.6484,40.5079,40.5079,18512.0
2020-09-29 10:55:00,46.14,46.15,46.07,46.09,16514.0,40.5167,40.5255,40.4552,40.4728,16514.0
2020-09-29 11:00:00,46.07,46.09,45.97,45.98,14295.0,40.4552,40.4728,40.3674,40.3762,14295.0
2020-09-29 11:05:00,45.97,46.02,45.94,45.94,9647.0,40.3674,40.4113,40.3411,40.3411,9647.0
2020-09-29 11:10:00,45.94,45.99,45.93,45.96,10327.0,40.3411,40.385,40.3323,40.3586,10327.0
2020-09-29 11:15:00,45.98,46.0,45.97,45.98,3653.0,40.3762,40.3938,40.3674,40.3762,3653.0
2020-09-29 11:20:00,45.99,46.05,45.98,46.03,6927.0,40.385,40.4377,40.3762,40.4201,6927.0
2020-09-29 11:25:00,46.04,46.07,46.03,46.04,6382.0,40.4289,40.4552,40.4201,40.4289,6382.0
2020-09-29 11:30:00,46.04,46.12,46.03,46.11,9978.0,40.4289,40.4991,40.4201,40.4904,9978.0
2020-09-29 11:35:00,46.11,46.11,46.07,46.07,5690.0,40.4904,40.4904,40.4552,40.4552,5690.0
2020-09-29 11:40:00,46.07,46.07,45.92,45.94,12490.0,40.4552,40.4552,40.3235,40.3411,12490.0
2020-09-29 11:45:00,45.94,45.95,45.85,45.86,15828.0,40.3411,40.3499,40.262,40.2708,15828.0
2020-09-29 11:50:00,45.86,45.86,45.79,45.82,20023.0,40.2708,40.2708,40.2094,40.2357,20023.0
2020-09-29 11:55:00,45.82,45.87,45.82,45.83,5785.0,40.2357,40.2796,40.2357,40.2445,5785.0
2020-09-29 12:00:00,45.83,45.85,45.75,45.76,42340.0,40.2445,40.262,40.1742,40.183,42340.0
2020-09-29 12:05:00,45.77,45.79,45.74,45.78,18014.0,40.1918,40.2094,40.1654,40.2006,18014.0
2020-09-29 12:10:00,45.77,45.82,45.76,45.8,10676.0,40.1918,40.2357,40.183,40.2181,10676.0
2020-09-29 12:15:00,45.79,45.85,45.76,45.84,9914.0,40.2094,40.262,40.183,40.2533,9914.0
2020-09-29 12:20:00,45.85,45.92,45.84,45.86,11860.0,40.262,40.3235,40.2533,40.2708,11860.0
2020-09-29 12:25:00,45.86,45.92,45.85,45.92,5888.0,40.2708,40.3235,40.262,40.3235,5888.0
2020-09-29 12:30:00,45.91,45.94,45.9,45.94,7804.0,40.3147,40.3411,40.3059,40.3411,7804.0
2020-09-29 12:35:00,45.94,45.97,45.93,45.96,8139.0,40.3411,40.3674,40.3323,40.3586,8139.0
2020-09-29 12:40:00,45.95,45.96,45.93,45.93,9927.0,40.3499,40.3586,40.3323,40.3323,9927.0
2020-09-29 12:45:00,45.92,45.93,45.9,45.92,12229.0,40.3235,40.3323,40.3059,40.3235,12229.0
2020-09-29 12:50:00,45.92,45.93,45.89,45.92,6841.0,40.3235,40.3323,40.2972,40.3235,6841.0
2020-09-29 12:55:00,45.92,45.94,45.91,45.92,6341.0,40.3235,40.3411,40.3147,40.3235,6341.0
2020-09-29 13:00:00,45.92,45.94,45.91,45.92,9937.0,40.3235,40.3411,40.3147,40.3235,9937.0
2020-09-29 13:05:00,45.92,45.92,45.8,45.82,8917.0,40.3235,40.3235,40.2181,40.2357,8917.0
2020-09-29 13:10:00,45.83,45.87,45.82,45.84,14060.0,40.2445,40.2796,40.2357,40.2533,14060.0
2020-09-29 13:15:00,45.85,45.92,45.83,45.91,8853.0,40.262,40.3235,40.2445,40.3147,8853.0
2020-09-29 13:20:00,45.9,45.98,45.9,45.98,15654.0,40.3059,40.3762,40.3059,40.3762,15654.0
2020-09-29 13:25:00,45.98,46.0,45.95,46.0,12304.0,40.3762,40.3938,40.3499,40.3938,12304.0
2020-09-29 13:30:00,46.0,46.02,45.99,46.0,8381.0,40.3938,40.4113,40.385,40.3938,8381.0
2020-09-29 13:35:00,46.01,46.03,46.01,46.02,2643.0,40.4025,40.4201,40.4025,40.4113,2643.0
2020-09-29 13:40:00,46.02,46.03,46.01,46.02,6223.0,40.4113,40.4201,40.4025,40.4113,6223.0
2020-09-29 13:45:00,46.02,46.07,46.01,46.07,9443.0,40.4113,40.4552,40.4025,40.4552,9443.0
2020-09-29 13:50:00,46.07,46.17,46.06,46.15,18196.0,40.4552,40.543,40.4464,40.5255,18196.0
2020-09-29 13:55:00,46.15,46.15,46.11,46.11,10801.0,40.5255,40.5255,40.4904,40.4904,10801.0
2020-09-29 14:00:00,46.12,46.14,46.09,46.1,8834.0,40.4991,40.5167,40.4728,40.4816,8834.0
2020-09-29 14:05:00,46.09,46.11,46.07,46.08,6897.0,40.4728,40.4904,40.4552,40.464,6897.0
2020-09-29 14:10:00,46.08,46.09,46.02,46.04,6058.0,40.464,40.4728,40.4113,40.4289,6058.0
2020-09-29 14:15:00,46.04,46.12,46.03,46.12,7360.0,40.4289,40.4991,40.4201,40.4991,7360.0
2020-09-29 14:20:00,46.11,46.11,46.06,46.09,13512.0,40.4904,40.4904,40.4464,40.4728,13512.0
2020-09-29 14:25:00,46.09,46.18,46.08,46.16,13729.0,40.4728,40.5518,40.464,40.5343,13729.0
2020-09-29 14:30:00,46.16,46.2,46.16,46.17,12030.0,40.5343,40.5694,40.5343,40.543,12030.0
2020-09-29 14:35:00,46.15,46.15,46.11,46.15,7103.0,40.5255,40.5255,40.4904,40.5255,7103.0
2020-09-29 14:40:00,46.14,46.18,46.12,46.17,6367.0,40.5167,40.5518,40.4991,40.543,6367.0
2020-09-29 14:45:00,46.16,46.16,46.12,46.13,6172.0,40.5343,40.5343,40.4991,40.5079,6172.0
2020-09-29 14:50:00,46.12,46.13,46.06,46.08,5173.0,40.4991,40.5079,40.4464,40.464,5173.0
2020-09-29 14:55:00,46.08,46.11,46.07,46.09,6747.0,40.464,40.4904,40.4552,40.4728,6747.0
2020-09-29 15:00:00,46.09,46.11,46.08,46.09,10518.0,40.4728,40.4904,40.464,40.4728,10518.0
2020-09-29 15:05:00,46.1,46.13,46.09,46.12,4579.0,40.4816,40.5079,40.4728,40.4991,4579.0
2020-09-29 15:10:00,46.12,46.12,46.1,46.12,5746.0,40.4991,40.4991,40.4816,40.4991,5746.0
2020-09-29 15:15:00,46.12,46.21,46.1,46.2,7529.0,40.4991,40.5782,40.4816,40.5694,7529.0
2020-09-29 15:20:00,46.2,46.2,46.12,46.15,9210.0,40.5694,40.5694,40.4991,40.5255,9210.0
2020-09-29 15:25:00,46.16,46.18,46.12,46.16,7151.0,40.5343,40.5518,40.4991,40.5343,7151.0
2020-09-29 15:30:00,46.16,46.22,46.15,46.2,13129.0,40.5343,40.5869,40.5255,40.5694,13129.0
2020-09-29 15:35:00,46.19,46.21,46.15,46.17,16699.0,40.5606,40.5782,40.5255,40.543,16699.0
2020-09-29 15:40:00,46.18,46.18,46.15,46.16,15393.0,40.5518,40.5518,40.5255,40.5343,15393.0
2020-09-29 15:45:00,46.16,46.17,46.1,46.1,27502.0,40.5343,40.543,40.4816,40.4816,27502.0
2020-09-29 15:50:00,46.08,46.09,45.99,46.01,43158.0,40.464,40.4728,40.385,40.4025,43158.0
2020-09-29 15:55:00,46.01,46.06,45.96,45.97,144978.0,40.4025,40.4464,40.3586,40.3674,144978.0
2020-09-30 09:30:00,46.33,46.4,46.06,46.35,62915.0,40.6835,40.745,40.4464,40.7011,62915.0
2020-09-30 09:35:00,46.35,46.35,46.26,46.31,12034.0,40.7011,40.7011,40.6221,40.666,12034.0
2020-09-30 09:40:00,46.3,46.31,46.2,46.29,12635.0,40.6572,40.666,40.5694,40.6484,12635.0
2020-09-30 09:45:00,46.27,46.43,46.24,46.33,19135.0,40.6309,40.7714,40.6045,40.6835,19135.0
2020-09-30 09:50:00,46.33,46.33,46.27,46.32,9890.0,40.6835,40.6835,40.6309,40.6748,9890.0
2020-09-30 09:55:00,46.33,46.41,46.33,46.35,12139.0,40.6835,40.7538,40.6835,40.7011,12139.0
2020-09-30 10:00:00,46.32,46.5,46.3,46.5,18934.0,40.6748,40.8328,40.6572,40.8328,18934.0
2020-09-30 10:05:00,46.51,46.58,46.45,46.47,13310.0,40.8416,40.9031,40.7889,40.8065,13310.0
2020-09-30 10:10:00,46.47,46.49,46.41,46.48,6635.0,40.8065,40.824,40.7538,40.8153,6635.0
2020-09-30 10:15:00,46.49,46.55,46.48,46.5,11774.0,40.824,40.8767,40.8153,40.8328,11774.0
2020-09-30 10:20:00,46.51,46.55,46.5,46.51,8009.0,40.8416,40.8767,40.8328,40.8416,8009.0
2020-09-30 10:25:00,46.49,46.49,46.4,46.41,9026.0,40.824,40.824,40.745,40.7538,9026.0
2020-09-30 10:30:00,46.42,46.46,46.42,46.43,11252.0,40.7626,40.7977,40.7626,40.7714,11252.0
2020-09-30 10:35:00,46.44,46.49,46.42,46.47,10321.0,40.7801,40.824,40.7626,40.8065,10321.0
2020-09-30 10:40:00,46.48,46.53,46.44,46.47,19092.0,40.8153,40.8592,40.7801,40.8065,19092.0
2020-09-30 10:45:00,46.47,46.5,46.44,46.47,18117.0,40.8065,40.8328,40.7801,40.8065,18117.0
2020-09-30 10:50:00,46.47,46.47,46.4,46.42,12954.0,40.8065,40.8065,40.745,40.7626,12954.0
2020-09-30 10:55:00,46.42,46.46,46.37,46.44,29010.0,40.7626,40.7977,40.7187,40.7801,29010.0
2020-09-30 11:00:00,46.43,46.43,46.29,46.3,14853.0,40.7714,40.7714,40.6484,40.6572,14853.0
2020-09-30 11:05:00,46.3,46.41,46.3,46.37,16869.0,40.6572,40.7538,40.6572,40.7187,16869.0
2020-09-30 11:10:00,46.38,46.4,46.36,46.39,9554.0,40.7274,40.745,40.7099,40.7362,9554.0
2020-09-30 11:15:00,46.41,46.45,46.4,46.45,10882.0,40.7538,40.7889,40.745,40.7889,10882.0
2020-09-30 11:20:00,46.45,46.52,46.45,46.46,15926.0,40.7889,40.8504,40.7889,40.7977,15926.0
2020-09-30 11:25:00,46.46,46.55,46.45,46.48,19739.0,40.7977,40.8767,40.7889,40.8153,19739.0
2020-09-30 11:30:00,46.48,46.49,46.43,46.45,7030.0,40.8153,40.824,40.7714,40.7889,7030.0
2020-09-30 11:35:00,46.45,46.47,46.4,46.41,8262.0,40.7889,40.8065,40.745,40.7538,8262.0
2020-09-30 11:40:00,46.42,46.42,46.32,46.33,6325.0,40.7626,40.7626,40.6748,40.6835,6325.0
2020-09-30 11:45:00,46.32,46.35,46.31,46.35,5510.0,40.6748,40.7011,40.666,40.7011,5510.0
2020-09-30 11:50:00,46.35,46.35,46.32,46.34,7096.0,40.7011,40.7011,40.6748,40.6923,7096.0
2020-09-30 11:55:00,46.34,46.43,46.34,46.42,14785.0,40.6923,40.7714,40.6923,40.7626,14785.0
2020-09-30 12:00:00,46.42,46.46,46.41,46.44,6245.0,40.7626,40.7977,40.7538,40.7801,6245.0
2020-09-30 12:05:00,46.44,46.46,46.43,46.45,4313.0,40.7801,40.7977,40.7714,40.7889,4313.0
2020-09-30 12:10:00,46.46,46.48,46.44,46.48,4216.0,40.7977,40.8153,40.7801,40.8153,4216.0
2020-09-30 12:15:00,46.49,46.56,46.48,46.56,9530.0,40.824,40.8855,40.8153,40.8855,9530.0
2020-09-30 12:20:00,46.56,46.66,46.55,46.66,13543.0,40.8855,40.9733,40.8767,40.9733,13543.0
2020-09-30 12:25:00,46.67,46.74,46.66,46.74,11141.0,40.9821,41.0436,40.9733,41.0436,11141.0
2020-09-30 12:30:00,46.74,46.74,46.66,46.71,9026.0,41.0436,41.0436,40.9733,41.0172,9026.0
2020-09-30 12:35:00,46.71,46.73,46.7,46.73,3836.0,41.0172,41.0348,41.0084,41.0348,3836.0
2020-09-30 12:40:00,46.73,46.74,46.7,46.71,5688.0,41.0348,41.0436,41.0084,41.0172,5688.0
2020-09-30 12:45:00,46.71,46.75,46.71,46.73,11523.0,41.0172,41.0524,41.0172,41.0348,11523.0
2020-09-30 12:50:00,46.73,46.73,46.67,46.67,7453.0,41.0348,41.0348,40.9821,40.9821,7453.0
2020-09-30 12:55:00,46.67,46.69,46.63,46.69,20423.0,40.9821,40.9997,40.947,40.9997,20423.0
2020-09-30 13:00:00,46.7,46.7,46.63,46.63,7767.0,41.0084,41.0084,40.947,40.947,7767.0
2020-09-30 13:05:00,46.63,46.66,46.61,46.61,4595.0,40.947,40.9733,40.9294,40.9294,4595.0
2020-09-30 13:10:00,46.62,46.62,46.58,46.59,6922.0,40.9382,40.9382,40.9031,40.9119,6922.0
2020-09-30 13:15:00,46.59,46.6,46.55,46.56,13054.0,40.9119,40.9206,40.8767,40.8855,13054.0
2020-09-30 13:20:00,46.56,46.57,46.54,46.57,9996.0,40.8855,40.8943,40.8679,40.8943,9996.0
2020-09-30 13:25:00,46.57,46.57,46.51,46.51,9340.0,40.8943,40.8943,40.8416,40.8416,9340.0
2020-09-30 13:30:00,46.52,46.6,46.5,46.6,15415.0,40.8504,40.9206,40.8328,40.9206,15415.0
2020-09-30 13:35:00,46.6,46.7,46.59,46.7,16469.0,40.9206,41.0084,40.9119,41.0084,16469.0
2020-09-30 13:40:00,46.7,46.73,46.68,46.7,11540.0,41.0084,41.0348,40.9909,41.0084,11540.0
2020-09-30 13:45:00,46.69,46.7,46.65,46.66,8899.0,40.9997,41.0084,40.9645,40.9733,8899.0
2020-09-30 13:50:00,46.66,46.68,46.6,46.62,6996.0,40.9733,40.9909,40.9206,40.9382,6996.0
2020-09-30 13:55:00,46.6,46.61,46.58,46.6,11266.0,40.9206,40.9294,40.9031,40.9206,11266.0
2020-09-30 14:00:00,46.59,46.62,46.58,46.6,15451.0,40.9119,40.9382,40.9031,40.9206,15451.0
2020-09-30 14:05:00,46.6,46.68,46.59,46.68,11971.0,40.9206,40.9909,40.9119,40.9909,11971.0
2020-09-30 14:10:00,46.68,46.69,46.66,46.66,10023.0,40.9909,40.9997,40.9733,40.9733,10023.0
2020-09-30 14:15:00,46.67,46.74,46.67,46.71,11100.0,40.9821,41.0436,40.9821,41.0172,11100.0
2020-09-30 14:20:00,46.73,46.81,46.56,46.61,57539.0,41.0348,41.105,40.8855,40.9294,57539.0
2020-09-30 14:25:00,46.6,46.63,46.44,46.58,22816.0,40.9206,40.947,40.7801,40.9031,22816.0
2020-09-30 14:30:00,46.56,46.56,46.45,46.48,16435.0,40.8855,40.8855,40.7889,40.8153,16435.0
2020-09-30 14:35:00,46.48,46.51,46.41,46.41,11855.0,40.8153,40.8416,40.7538,40.7538,11855.0
2020-09-30 14:40:00,46.41,46.44,46.32,46.36,13487.0,40.7538,40.7801,40.6748,40.7099,13487.0
2020-09-30 14:45:00,46.35,46.36,46.24,46.26,12097.0,40.7011,40.7099,40.6045,40.6221,12097.0
2020-09-30 14:50:00,46.25,46.32,46.25,46.29,12410.0,40.6133,40.6748,40.6133,40.6484,12410.0
2020-09-30 14:55:00,46.28,46.44,46.26,46.43,23690.0,40.6396,40.7801,40.6221,40.7714,23690.0
2020-09-30 15:00:00,46.43,46.47,46.33,46.34,21033.0,40.7714,40.8065,40.6835,40.6923,21033.0
2020-09-30 15:05:00,46.35,46.5,46.35,46.46,26216.0,40.7011,40.8328,40.7011,40.7977,26216.0
2020-09-30 15:10:00,46.46,46.48,46.31,46.32,40333.0,40.7977,40.8153,40.666,40.6748,40333.0
2020-09-30 15:15:00,46.3,46.35,46.22,46.28,34390.0,40.6572,40.7011,40.5869,40.6396,34390.0
2020-09-30 15:20:00,46.29,46.3,46.18,46.27,21476.0,40.6484,40.6572,40.5518,40.6309,21476.0
2020-09-30 15:25:00,46.27,46.37,46.23,46.34,17460.0,40.6309,40.7187,40.5957,40.6923,17460.0
2020-09-30 15:30:00,46.34,46.35,46.26,46.3,19093.0,40.6923,40.7011,40.6221,40.6572,19093.0
2020-09-30 15:35:00,46.31,46.4,46.29,46.37,21730.0,40.666,40.745,40.6484,40.7187,21730.0
2020-09-30 15:40:00,46.37,46.39,46.31,46.34,23344.0,40.7187,40.7362,40.666,40.6923,23344.0
2020-09-30 15:45:00,46.33,46.45,46.32,46.43,28751.0,40.6835,40.7889,40.6748,40.7714,28751.0
2020-09-30 15:50:00,46.43,46.55,46.43,46.51,47714.0,40.7714,40.8767,40.7714,40.8416,47714.0
2020-09-30 15:55:00,46.51,46.61,46.49,46.49,234034.0,40.8416,40.9294,40.824,40.824,234034.0
2020-10-01 09:30:00,46.66,46.7,46.46,46.61,51853.0,40.9733,41.0084,40.7977,40.9294,51853.0
2020-10-01 09:35:00,46.62,46.67,46.48,46.59,24049.0,40.9382,40.9821,40.8153,40.9119,24049.0
2020-10-01 09:40:00,46.61,46.73,46.58,46.66,14774.0,40.9294,41.0348,40.9031,40.9733,14774.0
2020-10-01 09:45:00,46.64,46.75,46.61,46.73,19111.0,40.9558,41.0524,40.9294,41.0348,19111.0
2020-10-01 09:50:00,46.74,46.75,46.54,46.58,52651.0,41.0436,41.0524,40.8679,40.9031,52651.0
2020-10-01 09:55:00,46.59,46.65,46.41,46.41,46488.0,40.9119,40.9645,40.7538,40.7538,46488.0
2020-10-01 10:00:00,46.41,46.54,46.35,46.41,26071.0,40.7538,40.8679,40.7011,40.7538,26071.0
2020-10-01 10:05:00,46.41,46.41,46.28,46.33,21349.0,40.7538,40.7538,40.6396,40.6835,21349.0
2020-10-01 10:10:00,46.34,46.41,46.26,46.32,23449.0,40.6923,40.7538,40.6221,40.6748,23449.0
2020-10-01 10:15:00,46.35,46.37,46.24,46.3,13588.0,40.7011,40.7187,40.6045,40.6572,13588.0
2020-10-01 10:20:00,46.31,46.31,46.21,46.29,10467.0,40.666,40.666,40.5782,40.6484,10467.0
2020-10-01 10:25:00,46.28,46.29,46.19,46.26,6985.0,40.6396,40.6484,40.5606,40.6221,6985.0
2020-10-01 10:30:00,46.25,46.47,46.23,46.47,16585.0,40.6133,40.8065,40.5957,40.8065,16585.0
2020-10-01 10:35:00,46.47,46.51,46.42,46.51,8804.0,40.8065,40.8416,40.7626,40.8416,8804.0
2020-10-01 10:40:00,46.51,46.59,46.49,46.5,11407.0,40.8416,40.9119,40.824,40.8328,11407.0
2020-10-01 10:45:00,46.49,46.54,46.4,46.43,11168.0,40.824,40.8679,40.745,40.7714,11168.0
2020-10-01 10:50:00,46.43,46.47,46.38,46.42,15629.0,40.7714,40.8065,40.7274,40.7626,15629.0
2020-10-01 10:55:00,46.42,46.44,46.35,46.44,18119.0,40.7626,40.7801,40.7011,40.7801,18119.0
2020-10-01 11:00:00,46.46,46.51,46.37,46.48,13732.0,40.7977,40.8416,40.7187,40.8153,13732.0
2020-10-01 11:05:00,46.47,46.48,46.39,46.41,11414.0,40.8065,40.8153,40.7362,40.7538,11414.0
2020-10-01 11:10:00,46.41,46.5,46.37,46.49,12575.0,40.7538,40.8328,40.7187,40.824,12575.0
2020-10-01 11:15:00,46.51,46.54,46.44,46.48,9459.0,40.8416,40.8679,40.7801,40.8153,9459.0
2020-10-01 11:20:00,46.47,46.48,46.43,46.48,9045.0,40.8065,40.8153,40.7714,40.8153,9045.0
2020-10-01 11:25:00,46.48,46.51,46.45,46.46,5618.0,40.8153,40.8416,40.7889,40.7977,5618.0
2020-10-01 11:30:00,46.45,46.46,46.42,46.46,17428.0,40.7889,40.7977,40.7626,40.7977,17428.0
2020-10-01 11:35:00,46.45,46.47,46.39,46.39,8655.0,40.7889,40.8065,40.7362,40.7362,8655.0
2020-10-01 11:40:00,46.4,46.42,46.38,46.42,5385.0,40.745,40.7626,40.7274,40.7626,5385.0
2020-10-01 11:45:00,46.43,46.43,46.36,46.4,8559.0,40.7714,40.7714,40.7099,40.745,8559.0
2020-10-01 11:50:00,46.41,46.47,46.4,46.47,4631.0,40.7538,40.8065,40.745,40.8065,4631.0
2020-10-01 11:55:00,46.47,46.5,46.44,46.49,4357.0,40.8065,40.8328,40.7801,40.824,4357.0
2020-10-01 12:00:00,46.48,46.48,46.42,46.42,5079.0,40.8153,40.8153,40.7626,40.7626,5079.0
2020-10-01 12:05:00,46.43,46.45,46.41,46.43,13276.0,40.7714,40.7889,40.7538,40.7714,13276.0
2020-10-01 12:10:00,46.43,46.43,46.39,46.4,15348.0,40.7714,40.7714,40.7362,40.745,15348.0
2020-10-01 12:15:00,46.4,46.43,46.37,46.43,18113.0,40.745,40.7714,40.7187,40.7714,18113.0
2020-10-01 12:20:00,46.42,46.52,46.41,46.5,13271.0,40.7626,40.8504,40.7538,40.8328,13271.0
2020-10-01 12:25:00,46.49,46.52,46.49,46.51,4032.0,40.824,40.8504,40.824,40.8416,4032.0
2020-10-01 12:30:00,46.52,46.52,46.49,46.51,3675.0,40.8504,40.8504,40.824,40.8416,3675.0
2020-10-01 12:35:00,46.51,46.54,46.47,46.54,6004.0,40.8416,40.8679,40.8065,40.8679,6004.0
2020-10-01 12:40:00,46.55,46.59,46.55,46.59,4573.0,40.8767,40.9119,40.8767,40.9119,4573.0
2020-10-01 12:45:00,46.6,46.61,46.54,46.54,5221.0,40.9206,40.9294,40.8679,40.8679,5221.0
2020-10-01 12:50:00,46.55,46.57,46.54,46.55,7113.0,40.8767,40.8943,40.8679,40.8767,7113.0
2020-10-01 12:55:00,46.56,46.58,46.53,46.55,5081.0,40.8855,40.9031,40.8592,40.8767,5081.0
2020-10-01 13:00:00,46.55,46.56,46.51,46.56,5851.0,40.8767,40.8855,40.8416,40.8855,5851.0
2020-10-01 13:05:00,46.57,46.64,46.55,46.64,3952.0,40.8943,40.9558,40.8767,40.9558,3952.0
2020-10-01 13:10:00,46.64,46.64,46.56,46.56,5000.0,40.9558,40.9558,40.8855,40.8855,5000.0
2020-10-01 13:15:00,46.58,46.59,46.54,46.56,5473.0,40.9031,40.9119,40.8679,40.8855,5473.0
2020-10-01 13:20:00,46.56,46.6,46.55,46.57,9690.0,40.8855,40.9206,40.8767,40.8943,9690.0
2020-10-01 13:25:00,46.57,46.58,46.49,46.51,11712.0,40.8943,40.9031,40.824,40.8416,11712.0
2020-10-01 13:30:00,46.5,46.52,46.47,46.51,6513.0,40.8328,40.8504,40.8065,40.8416,6513.0
2020-10-01 13:35:00,46.51,46.61,46.51,46.59,16761.0,40.8416,40.9294,40.8416,40.9119,16761.0
2020-10-01 13:40:00,46.58,46.59,46.5,46.51,9201.0,40.9031,40.9119,40.8328,40.8416,9201.0
2020-10-01 13:45:00,46.51,46.51,46.44,46.46,10781.0,40.8416,40.8416,40.7801,40.7977,10781.0
2020-10-01 13:50:00,46.46,46.5,46.42,46.44,9131.0,40.7977,40.8328,40.7626,40.7801,9131.0
2020-10-01 13:55:00,46.43,46.47,46.34,46.38,24092.0,40.7714,40.8065,40.6923,40.7274,24092.0
2020-10-01 14:00:00,46.39,46.43,46.2,46.32,27444.0,40.7362,40.7714,40.5694,40.6748,27444.0
2020-10-01 14:05:00,46.32,46.32,46.24,46.28,18672.0,40.6748,40.6748,40.6045,40.6396,18672.0
2020-10-01 14:10:00,46.28,46.31,46.22,46.29,28854.0,40.6396,40.666,40.5869,40.6484,28854.0
2020-10-01 14:15:00,46.28,46.34,46.24,46.32,13550.0,40.6396,40.6923,40.6045,40.6748,13550.0
2020-10-01 14:20:00,46.33,46.34,46.28,46.31,14062.0,40.6835,40.6923,40.6396,40.666,14062.0
2020-10-01 14:25:00,46.31,46.38,46.3,46.37,11077.0,40.666,40.7274,40.6572,40.7187,11077.0
2020-10-01 14:30:00,46.37,46.43,46.36,46.4,10688.0,40.7187,40.7714,40.7099,40.745,10688.0
2020-10-01 14:35:00,46.41,46.42,46.4,46.41,6066.0,40.7538,40.7626,40.745,40.7538,6066.0
2020-10-01 14:40:00,46.4,46.5,46.39,46.5,17567.0,40.745,40.8328,40.7362,40.8328,17567.0
2020-10-01 14:45:00,46.49,46.5,46.44,46.44,17696.0,40.824,40.8328,40.7801,40.7801,17696.0
2020-10-01 14:50:00,46.45,46.5,46.44,46.44,6331.0,40.7889,40.8328,40.7801,40.7801,6331.0
2020-10-01 14:55:00,46.45,46.45,46.42,46.43,4481.0,40.7889,40.7889,40.7626,40.7714,4481.0
2020-10-01 15:00:00,46.43,46.49,46.42,46.49,13127.0,40.7714,40.824,40.7626,40.824,13127.0
2020-10-01 15:05:00,46.48,46.48,46.42,46.46,16475.0,40.8153,40.8153,40.7626,40.7977,16475.0
2020-10-01 15:10:00,46.47,46.52,46.47,46.47,12942.0,40.8065,40.8504,40.8065,40.8065,12942.0
2020-10-01 15:15:00,46.49,46.5,46.45,46.49,19978.0,40.824,40.8328,40.7889,40.824,19978.0
2020-10-01 15:20:00,46.47,46.47,46.37,46.41,20708.0,40.8065,40.8065,40.7187,40.7538,20708.0
2020-10-01 15:25:00,46.4,46.43,46.38,46.39,11436.0,40.745,40.7714,40.7274,40.7362,11436.0
2020-10-01 15:30:00,46.38,46.42,46.37,46.39,10339.0,40.7274,40.7626,40.7187,40.7362,10339.0
2020-10-01 15:35:00,46.39,46.43,46.35,46.39,17769.0,40.7362,40.7714,40.7011,40.7362,17769.0
2020-10-01 15:40:00,46.39,46.4,46.35,46.36,18832.0,40.7362,40.745,40.7011,40.7099,18832.0
2020-10-01 15:45:00,46.35,46.43,46.32,46.39,52628.0,40.7011,40.7714,40.6748,40.7362,52628.0
2020-10-01 15:50:00,46.41,46.49,46.4,46.47,37763.0,40.7538,40.824,40.745,40.8065,37763.0
2020-10-01 15:55:00,46.47,46.62,46.47,46.6,137713.0,40.8065,40.9382,40.8065,40.9206,137713.0
2020-10-02 09:30:00,45.95,46.18,45.92,46.16,59911.0,40.3499,40.5518,40.3235,40.5343,59911.0
2020-10-02 09:35:00,46.18,46.42,46.14,46.39,32953.0,40.5518,40.7626,40.5167,40.7362,32953.0
2020-10-02 09:40:00,46.39,46.41,46.27,46.27,14200.0,40.7362,40.7538,40.6309,40.6309,14200.0
2020-10-02 09:45:00,46.26,46.3,46.24,46.3,12275.0,40.6221,40.6572,40.6045,40.6572,12275.0
2020-10-02 09:50:00,46.3,46.3,46.15,46.16,11975.0,40.6572,40.6572,40.5255,40.5343,11975.0
2020-10-02 09:55:00,46.18,46.28,46.15,46.19,15524.0,40.5518,40.6396,40.5255,40.5606,15524.0
2020-10-02 10:00:00,46.19,46.29,46.16,46.28,16715.0,40.5606,40.6484,40.5343,40.6396,16715.0
2020-10-02 10:05:00,46.26,46.33,46.26,46.28,16600.0,40.6221,40.6835,40.6221,40.6396,16600.0
2020-10-02 10:10:00,46.29,46.31,46.14,46.16,13966.0,40.6484,40.666,40.5167,40.5343,13966.0
2020-10-02 10:15:00,46.16,46.19,46.1,46.12,23552.0,40.5343,40.5606,40.4816,40.4991,23552.0
2020-10-02 10:20:00,46.12,46.13,46.0,46.04,11724.0,40.4991,40.5079,40.3938,40.4289,11724.0
2020-10-02 10:25:00,46.04,46.16,46.01,46.14,12340.0,40.4289,40.5343,40.4025,40.5167,12340.0
2020-10-02 10:30:00,46.12,46.14,46.08,46.13,16584.0,40.4991,40.5167,40.464,40.5079,16584.0
2020-10-02 10:35:00,46.12,46.14,46.03,46.03,12223.0,40.4991,40.5167,40.4201,40.4201,12223.0
2020-10-02 10:40:00,46.02,46.07,46.0,46.04,6963.0,40.4113,40.4552,40.3938,40.4289,6963.0
2020-10-02 10:45:00,46.03,46.15,46.01,46.15,12565.0,40.4201,40.5255,40.4025,40.5255,12565.0
2020-10-02 10:50:00,46.16,46.17,46.13,46.13,6416.0,40.5343,40.543,40.5079,40.5079,6416.0
2020-10-02 10:55:00,46.14,46.2,46.13,46.19,10646.0,40.5167,40.5694,40.5079,40.5606,10646.0
2020-10-02 11:00:00,46.19,46.24,46.13,46.22,19700.0,40.5606,40.6045,40.5079,40.5869,19700.0
2020-10-02 11:05:00,46.23,46.31,46.21,46.26,22241.0,40.5957,40.666,40.5782,40.6221,22241.0
2020-10-02 11:10:00,46.25,46.31,46.24,46.3,6095.0,40.6133,40.666,40.6045,40.6572,6095.0
2020-10-02 11:15:00,46.31,46.41,46.29,46.4,9990.0,40.666,40.7538,40.6484,40.745,9990.0
2020-10-02 11:20:00,46.41,46.48,46.4,46.48,15632.0,40.7538,40.8153,40.745,40.8153,15632.0
2020-10-02 11:25:00,46.48,46.53,46.46,46.47,37964.0,40.8153,40.8592,40.7977,40.8065,37964.0
2020-10-02 11:30:00,46.48,46.52,46.45,46.5,32253.0,40.8153,40.8504,40.7889,40.8328,32253.0
2020-10-02 11:35:00,46.5,46.55,46.5,46.51,9111.0,40.8328,40.8767,40.8328,40.8416,9111.0
2020-10-02 11:40:00,46.51,46.55,46.5,46.51,11291.0,40.8416,40.8767,40.8328,40.8416,11291.0
2020-10-02 11:45:00,46.51,46.58,46.51,46.58,12662.0,40.8416,40.9031,40.8416,40.9031,12662.0
2020-10-02 11:50:00,46.58,46.62,46.53,46.53,22988.0,40.9031,40.9382,40.8592,40.8592,22988.0
2020-10-02 11:55:00,46.53,46.53,46.42,46.43,12972.0,40.8592,40.8592,40.7626,40.7714,12972.0
2020-10-02 12:00:00,46.43,46.49,46.41,46.47,21109.0,40.7714,40.824,40.7538,40.8065,21109.0
2020-10-02 12:05:00,46.47,46.74,46.44,46.74,22885.0,40.8065,41.0436,40.7801,41.0436,22885.0
2020-10-02 12:10:00,46.74,47.05,46.74,46.91,53988.0,41.0436,41.3158,41.0436,41.1929,53988.0
2020-10-02 12:15:00,46.9,46.98,46.88,46.95,18809.0,41.1841,41.2543,41.1665,41.228,18809.0
2020-10-02 12:20:00,46.96,47.05,46.81,46.84,22762.0,41.2368,41.3158,41.105,41.1314,22762.0
2020-10-02 12:25:00,46.84,46.85,46.75,46.78,19348.0,41.1314,41.1402,41.0524,41.0787,19348.0
2020-10-02 12:30:00,46.77,46.82,46.76,46.81,9354.0,41.0699,41.1138,41.0611,41.105,9354.0
2020-10-02 12:35:00,46.82,46.92,46.8,46.91,13042.0,41.1138,41.2016,41.0963,41.1929,13042.0
2020-10-02 12:40:00,46.91,46.97,46.9,46.97,9830.0,41.1929,41.2455,41.1841,41.2455,9830.0
2020-10-02 12:45:00,46.97,46.97,46.93,46.94,11019.0,41.2455,41.2455,41.2104,41.2192,11019.0
2020-10-02 12:50:00,46.94,46.95,46.86,46.88,13828.0,41.2192,41.228,41.1489,41.1665,13828.0
2020-10-02 12:55:00,46.87,46.92,46.85,46.87,17036.0,41.1577,41.2016,41.1402,41.1577,17036.0
2020-10-02 13:00:00,46.89,46.94,46.86,46.9,11023.0,41.1753,41.2192,41.1489,41.1841,11023.0
2020-10-02 13:05:00,46.89,46.9,46.86,46.88,6049.0,41.1753,41.1841,41.1489,41.1665,6049.0
2020-10-02 13:10:00,46.87,46.93,46.86,46.87,9876.0,41.1577,41.2104,41.1489,41.1577,9876.0
2020-10-02 13:15:00,46.87,46.91,46.87,46.9,12324.0,41.1577,41.1929,41.1577,41.1841,12324.0
2020-10-02 13:20:00,46.89,46.94,46.86,46.92,12960.0,41.1753,41.2192,41.1489,41.2016,12960.0
2020-10-02 13:25:00,46.93,46.96,46.91,46.91,11486.0,41.2104,41.2368,41.1929,41.1929,11486.0
2020-10-02 13:30:00,46.92,46.93,46.79,46.79,10552.0,41.2016,41.2104,41.0875,41.0875,10552.0
2020-10-02 13:35:00,46.8,46.84,46.79,46.82,7664.0,41.0963,41.1314,41.0875,41.1138,7664.0
2020-10-02 13:40:00,46.82,46.82,46.65,46.69,16468.0,41.1138,41.1138,40.9645,40.9997,16468.0
2020-10-02 13:45:00,46.69,46.71,46.63,46.65,11821.0,40.9997,41.0172,40.947,40.9645,11821.0
2020-10-02 13:50:00,46.66,46.72,46.65,46.69,18724.0,40.9733,41.026,40.9645,40.9997,18724.0
2020-10-02 13:55:00,46.69,46.71,46.67,46.68,14310.0,40.9997,41.0172,40.9821,40.9909,14310.0
2020-10-02 14:00:00,46.68,46.76,46.68,46.73,17726.0,40.9909,41.0611,40.9909,41.0348,17726.0
2020-10-02 14:05:00,46.73,46.81,46.72,46.79,36775.0,41.0348,41.105,41.026,41.0875,36775.0
2020-10-02 14:10:00,46.79,46.83,46.78,46.82,9399.0,41.0875,41.1226,41.0787,41.1138,9399.0
2020-10-02 14:15:00,46.82,46.83,46.79,46.82,4323.0,41.1138,41.1226,41.0875,41.1138,4323.0
2020-10-02 14:20:00,46.82,46.86,46.8,46.86,7324.0,41.1138,41.1489,41.0963,41.1489,7324.0
2020-10-02 14:25:00,46.87,46.89,46.84,46.86,7242.0,41.1577,41.1753,41.1314,41.1489,7242.0
2020-10-02 14:30:00,46.86,46.92,46.83,46.91,8989.0,41.1489,41.2016,41.1226,41.1929,8989.0
2020-10-02 14:35:00,46.91,46.94,46.89,46.89,12653.0,41.1929,41.2192,41.1753,41.1753,12653.0
2020-10-02 14:40:00,46.9,46.94,46.89,46.89,10425.0,41.1841,41.2192,41.1753,41.1753,10425.0
2020-10-02 14:45:00,46.89,46.93,46.86,46.91,11877.0,41.1753,41.2104,41.1489,41.1929,11877.0
2020-10-02 14:50:00,46.9,46.9,46.87,46.89,7946.0,41.1841,41.1841,41.1577,41.1753,7946.0
2020-10-02 14:55:00,46.89,46.97,46.86,46.89,18275.0,41.1753,41.2455,41.1489,41.1753,18275.0
2020-10-02 15:00:00,46.89,46.9,46.8,46.83,10082.0,41.1753,41.1841,41.0963,41.1226,10082.0
2020-10-02 15:05:00,46.82,46.84,46.8,46.8,7866.0,41.1138,41.1314,41.0963,41.0963,7866.0
2020-10-02 15:10:00,46.81,46.9,46.72,46.76,35961.0,41.105,41.1841,41.026,41.0611,35961.0
2020-10-02 15:15:00,46.75,46.83,46.72,46.8,10173.0,41.0524,41.1226,41.026,41.0963,10173.0
2020-10-02 15:20:00,46.8,46.87,46.79,46.86,16226.0,41.0963,41.1577,41.0875,41.1489,16226.0
2020-10-02 15:25:00,46.86,46.87,46.84,46.85,6900.0,41.1489,41.1577,41.1314,41.1402,6900.0
2020-10-02 15:30:00,46.84,46.94,46.83,46.9,20207.0,41.1314,41.2192,41.1226,41.1841,20207.0
2020-10-02 15:35:00,46.89,46.91,46.85,46.86,14482.0,41.1753,41.1929,41.1402,41.1489,14482.0
2020-10-02 15:40:00,46.87,46.88,46.8,46.83,16870.0,41.1577,41.1665,41.0963,41.1226,16870.0
2020-10-02 15:45:00,46.82,46.84,46.78,46.84,19364.0,41.1138,41.1314,41.0787,41.1314,19364.0
2020-10-02 15:50:00,46.84,46.84,46.75,46.79,45062.0,41.1314,41.1314,41.0524,41.0875,45062.0
2020-10-02 15:55:00,46.79,46.82,46.71,46.73,146696.0,41.0875,41.1138,41.0172,41.0348,146696.0
2020-10-05 09:30:00,47.04,47.25,47.04,47.17,41681.0,41.307,41.4914,41.307,41.4212,41681.0
2020-10-05 09:35:00,47.18,47.27,47.16,47.27,40993.0,41.4299,41.509,41.4124,41.509,40993.0
2020-10-05 09:40:00,47.28,47.31,47.26,47.28,35826.0,41.5178,41.5441,41.5002,41.5178,35826.0
2020-10-05 09:45:00,47.29,47.31,47.15,47.17,38853.0,41.5265,41.5441,41.4036,41.4212,38853.0
2020-10-05 09:50:00,47.17,47.19,47.07,47.09,16638.0,41.4212,41.4387,41.3334,41.3509,16638.0
2020-10-05 09:55:00,47.09,47.12,47.0,47.01,22620.0,41.3509,41.3773,41.2719,41.2807,22620.0
2020-10-05 10:00:00,47.02,47.02,46.94,47.01,17053.0,41.2894,41.2894,41.2192,41.2807,17053.0
2020-10-05 10:05:00,47.01,47.1,47.0,47.05,15063.0,41.2807,41.3597,41.2719,41.3158,15063.0
2020-10-05 10:10:00,47.05,47.05,46.97,47.0,8614.0,41.3158,41.3158,41.2455,41.2719,8614.0
2020-10-05 10:15:00,47.01,47.13,47.0,47.13,13961.0,41.2807,41.386,41.2719,41.386,13961.0
2020-10-05 10:20:00,47.13,47.17,47.1,47.12,11921.0,41.386,41.4212,41.3597,41.3773,11921.0
2020-10-05 10:25:00,47.13,47.14,47.09,47.11,7996.0,41.386,41.3948,41.3509,41.3685,7996.0
2020-10-05 10:30:00,47.12,47.17,47.1,47.15,17758.0,41.3773,41.4212,41.3597,41.4036,17758.0
2020-10-05 10:35:00,47.14,47.14,47.06,47.1,11930.0,41.3948,41.3948,41.3246,41.3597,11930.0
2020-10-05 10:40:00,47.11,47.18,47.11,47.14,11159.0,41.3685,41.4299,41.3685,41.3948,11159.0
2020-10-05 10:45:00,47.13,47.18,47.11,47.18,39219.0,41.386,41.4299,41.3685,41.4299,39219.0
2020-10-05 10:50:00,47.17,47.2,47.14,47.16,10565.0,41.4212,41.4475,41.3948,41.4124,10565.0
2020-10-05 10:55:00,47.16,47.18,47.14,47.14,10630.0,41.4124,41.4299,41.3948,41.3948,10630.0
2020-10-05 11:00:00,47.15,47.26,47.13,47.26,15099.0,41.4036,41.5002,41.386,41.5002,15099.0
2020-10-05 11:05:00,47.26,47.27,47.18,47.19,14828.0,41.5002,41.509,41.4299,41.4387,14828.0
2020-10-05 11:10:00,47.19,47.23,47.18,47.22,10262.0,41.4387,41.4739,41.4299,41.4651,10262.0
2020-10-05 11:15:00,47.23,47.29,47.23,47.24,17751.0,41.4739,41.5265,41.4739,41.4826,17751.0
2020-10-05 11:20:00,47.25,47.25,47.21,47.23,14541.0,41.4914,41.4914,41.4563,41.4739,14541.0
2020-10-05 11:25:00,47.22,47.24,47.16,47.19,17341.0,41.4651,41.4826,41.4124,41.4387,17341.0
2020-10-05 11:30:00,47.2,47.21,47.15,47.16,6197.0,41.4475,41.4563,41.4036,41.4124,6197.0
2020-10-05 11:35:00,47.16,47.16,47.1,47.12,13249.0,41.4124,41.4124,41.3597,41.3773,13249.0
2020-10-05 11:40:00,47.13,47.19,47.13,47.16,13283.0,41.386,41.4387,41.386,41.4124,13283.0
2020-10-05 11:45:00,47.16,47.2,47.15,47.18,14680.0,41.4124,41.4475,41.4036,41.4299,14680.0
2020-10-05 11:50:00,47.18,47.22,47.18,47.2,7452.0,41.4299,41.4651,41.4299,41.4475,7452.0
2020-10-05 11:55:00,47.2,47.25,47.2,47.24,19427.0,41.4475,41.4914,41.4475,41.4826,19427.0
2020-10-05 12:00:00,47.25,47.26,47.24,47.25,3445.0,41.4914,41.5002,41.4826,41.4914,3445.0
2020-10-05 12:05:00,47.25,47.27,47.23,47.27,13910.0,41.4914,41.509,41.4739,41.509,13910.0
2020-10-05 12:10:00,47.27,47.32,47.25,47.3,20081.0,41.509,41.5529,41.4914,41.5353,20081.0
2020-10-05 12:15:00,47.3,47.32,47.29,47.32,7937.0,41.5353,41.5529,41.5265,41.5529,7937.0
2020-10-05 12:20:00,47.32,47.37,47.32,47.36,22009.0,41.5529,41.5968,41.5529,41.588,22009.0
2020-10-05 12:25:00,47.36,47.4,47.35,47.4,23252.0,41.588,41.6231,41.5792,41.6231,23252.0
2020-10-05 12:30:00,47.39,47.41,47.38,47.39,20076.0,41.6144,41.6319,41.6056,41.6144,20076.0
2020-10-05 12:35:00,47.39,47.47,47.39,47.47,20890.0,41.6144,41.6846,41.6144,41.6846,20890.0
2020-10-05 12:40:00,47.47,47.47,47.44,47.46,18282.0,41.6846,41.6846,41.6583,41.6758,18282.0
2020-10-05 12:45:00,47.46,47.46,47.44,47.45,26153.0,41.6758,41.6758,41.6583,41.667,26153.0
2020-10-05 12:50:00,47.46,47.46,47.39,47.4,35913.0,41.6758,41.6758,41.6144,41.6231,35913.0
2020-10-05 12:55:00,47.41,47.5,47.39,47.41,38871.0,41.6319,41.7109,41.6144,41.6319,38871.0
2020-10-05 13:00:00,47.41,47.42,47.39,47.41,14043.0,41.6319,41.6407,41.6144,41.6319,14043.0
2020-10-05 13:05:00,47.42,47.43,47.41,47.41,22442.0,41.6407,41.6495,41.6319,41.6319,22442.0
2020-10-05 13:10:00,47.41,47.45,47.41,47.42,12315.0,41.6319,41.667,41.6319,41.6407,12315.0
2020-10-05 13:15:00,47.41,47.44,47.41,47.44,7824.0,41.6319,41.6583,41.6319,41.6583,7824.0
2020-10-05 13:20:00,47.44,47.45,47.41,47.43,19437.0,41.6583,41.667,41.6319,41.6495,19437.0
2020-10-05 13:25:00,47.43,47.46,47.42,47.46,7399.0,41.6495,41.6758,41.6407,41.6758,7399.0
2020-10-05 13:30:00,47.46,47.49,47.45,47.48,15131.0,41.6758,41.7022,41.667,41.6934,15131.0
2020-10-05 13:35:00,47.48,47.5,47.48,47.5,8255.0,41.6934,41.7109,41.6934,41.7109,8255.0
2020-10-05 13:40:00,47.5,47.53,47.49,47.51,16314.0,41.7109,41.7373,41.7022,41.7197,16314.0
2020-10-05 13:45:00,47.51,47.51,47.49,47.51,20775.0,41.7197,41.7197,41.7022,41.7197,20775.0
2020-10-05 13:50:00,47.51,47.53,47.47,47.48,13143.0,41.7197,41.7373,41.6846,41.6934,13143.0
2020-10-05 13:55:00,47.48,47.5,47.41,47.41,13603.0,41.6934,41.7109,41.6319,41.6319,13603.0
2020-10-05 14:00:00,47.41,47.43,47.36,47.39,11900.0,41.6319,41.6495,41.588,41.6144,11900.0
2020-10-05 14:05:00,47.39,47.41,47.38,47.39,14716.0,41.6144,41.6319,41.6056,41.6144,14716.0
2020-10-05 14:10:00,47.38,47.44,47.38,47.43,13839.0,41.6056,41.6583,41.6056,41.6495,13839.0
2020-10-05 14:15:00,47.44,47.47,47.42,47.46,12126.0,41.6583,41.6846,41.6407,41.6758,12126.0
2020-10-05 14:20:00,47.46,47.46,47.43,47.46,6814.0,41.6758,41.6758,41.6495,41.6758,6814.0
2020-10-05 14:25:00,47.46,47.49,47.45,47.48,16822.0,41.6758,41.7022,41.667,41.6934,16822.0
2020-10-05 14:30:00,47.48,47.51,47.45,47.47,12092.0,41.6934,41.7197,41.667,41.6846,12092.0
2020-10-05 14:35:00,47.48,47.56,47.47,47.54,17610.0,41.6934,41.7636,41.6846,41.7461,17610.0
2020-10-05 14:40:00,47.53,47.57,47.53,47.55,8406.0,41.7373,41.7724,41.7373,41.7549,8406.0
2020-10-05 14:45:00,47.55,47.56,47.54,47.55,7936.0,41.7549,41.7636,41.7461,41.7549,7936.0
2020-10-05 14:50:00,47.55,47.57,47.52,47.55,16010.0,41.7549,41.7724,41.7285,41.7549,16010.0
2020-10-05 14:55:00,47.55,47.61,47.53,47.61,15193.0,41.7549,41.8075,41.7373,41.8075,15193.0
2020-10-05 15:00:00,47.61,47.61,47.57,47.59,12792.0,41.8075,41.8075,41.7724,41.79,12792.0
2020-10-05 15:05:00,47.59,47.64,47.57,47.64,10678.0,41.79,41.8339,41.7724,41.8339,10678.0
2020-10-05 15:10:00,47.65,47.68,47.63,47.66,17522.0,41.8427,41.869,41.8251,41.8514,17522.0
2020-10-05 15:15:00,47.66,47.72,47.66,47.7,37897.0,41.8514,41.9041,41.8514,41.8866,37897.0
2020-10-05 15:20:00,47.7,47.7,47.67,47.68,19583.0,41.8866,41.8866,41.8602,41.869,19583.0
2020-10-05 15:25:00,47.68,47.76,47.68,47.76,25776.0,41.869,41.9393,41.869,41.9393,25776.0
2020-10-05 15:30:00,47.76,47.77,47.71,47.73,33542.0,41.9393,41.948,41.8954,41.9129,33542.0
2020-10-05 15:35:00,47.73,47.76,47.7,47.75,48069.0,41.9129,41.9393,41.8866,41.9305,48069.0
2020-10-05 15:40:00,47.75,47.8,47.75,47.77,51529.0,41.9305,41.9744,41.9305,41.948,51529.0
2020-10-05 15:45:00,47.78,47.78,47.73,47.76,54241.0,41.9568,41.9568,41.9129,41.9393,54241.0
2020-10-05 15:50:00,47.76,47.77,47.72,47.74,64986.0,41.9393,41.948,41.9041,41.9217,64986.0
2020-10-05 15:55:00,47.73,47.82,47.69,47.77,273876.0,41.9129,41.9919,41.8778,41.948,273876.0
2020-10-06 09:30:00,47.85,48.03,47.79,47.87,41764.0,42.0183,42.1764,41.9656,42.0359,41764.0
2020-10-06 09:35:00,47.84,48.03,47.81,47.81,19074.0,42.0095,42.1764,41.9832,41.9832,19074.0
2020-10-06 09:40:00,47.8,47.91,47.77,47.91,13327.0,41.9744,42.071,41.948,42.071,13327.0
2020-10-06 09:45:00,47.91,48.17,47.91,48.15,42781.0,42.071,42.2993,42.071,42.2817,42781.0
2020-10-06 09:50:00,48.14,48.15,47.96,47.97,11212.0,42.2729,42.2817,42.1149,42.1237,11212.0
2020-10-06 09:55:00,47.97,48.03,47.97,48.01,6235.0,42.1237,42.1764,42.1237,42.1588,6235.0
2020-10-06 10:00:00,48.01,48.06,47.91,47.96,18166.0,42.1588,42.2027,42.071,42.1149,18166.0
2020-10-06 10:05:00,47.96,48.05,47.95,48.04,9349.0,42.1149,42.1939,42.1061,42.1851,9349.0
2020-10-06 10:10:00,48.05,48.11,48.05,48.08,10365.0,42.1939,42.2466,42.1939,42.2203,10365.0
2020-10-06 10:15:00,48.09,48.18,48.09,48.14,8785.0,42.229,42.3081,42.229,42.2729,8785.0
2020-10-06 10:20:00,48.15,48.17,48.11,48.16,4911.0,42.2817,42.2993,42.2466,42.2905,4911.0
2020-10-06 10:25:00,48.16,48.2,48.14,48.19,13534.0,42.2905,42.3256,42.2729,42.3169,13534.0
2020-10-06 10:30:00,48.2,48.24,48.19,48.24,12112.0,42.3256,42.3608,42.3169,42.3608,12112.0
2020-10-06 10:35:00,48.23,48.33,48.23,48.33,23848.0,42.352,42.4398,42.352,42.4398,23848.0
2020-10-06 10:40:00,48.34,48.39,48.22,48.33,38052.0,42.4486,42.4925,42.3432,42.4398,38052.0
2020-10-06 10:45:00,48.32,48.46,48.31,48.46,30276.0,42.431,42.5539,42.4222,42.5539,30276.0
2020-10-06 10:50:00,48.46,48.48,48.43,48.47,38060.0,42.5539,42.5715,42.5276,42.5627,38060.0
2020-10-06 10:55:00,48.47,48.5,48.44,48.47,15473.0,42.5627,42.5891,42.5364,42.5627,15473.0
2020-10-06 11:00:00,48.47,48.5,48.44,48.49,15478.0,42.5627,42.5891,42.5364,42.5803,15478.0
2020-10-06 11:05:00,48.49,48.55,48.38,48.41,91069.0,42.5803,42.633,42.4837,42.51,91069.0
2020-10-06 11:10:00,48.42,48.42,48.33,48.36,24043.0,42.5188,42.5188,42.4398,42.4661,24043.0
2020-10-06 11:15:00,48.36,48.56,48.34,48.55,37471.0,42.4661,42.6418,42.4486,42.633,37471.0
2020-10-06 11:20:00,48.55,48.59,48.54,48.54,36952.0,42.633,42.6681,42.6242,42.6242,36952.0
2020-10-06 11:25:00,48.56,48.59,48.52,48.52,33544.0,42.6418,42.6681,42.6066,42.6066,33544.0
2020-10-06 11:30:00,48.52,48.52,48.42,48.48,8976.0,42.6066,42.6066,42.5188,42.5715,8976.0
2020-10-06 11:35:00,48.48,48.51,48.46,48.49,10719.0,42.5715,42.5979,42.5539,42.5803,10719.0
2020-10-06 11:40:00,48.49,48.51,48.46,48.5,8894.0,42.5803,42.5979,42.5539,42.5891,8894.0
2020-10-06 11:45:00,48.5,48.53,48.48,48.51,34111.0,42.5891,42.6154,42.5715,42.5979,34111.0
2020-10-06 11:50:00,48.51,48.52,48.41,48.43,22661.0,42.5979,42.6066,42.51,42.5276,22661.0
2020-10-06 11:55:00,48.43,48.49,48.42,48.49,12166.0,42.5276,42.5803,42.5188,42.5803,12166.0
2020-10-06 12:00:00,48.49,48.56,48.47,48.48,52065.0,42.5803,42.6418,42.5627,42.5715,52065.0
2020-10-06 12:05:00,48.48,48.49,48.47,48.47,7221.0,42.5715,42.5803,42.5627,42.5627,7221.0
2020-10-06 12:10:00,48.46,48.5,48.45,48.48,8264.0,42.5539,42.5891,42.5452,42.5715,8264.0
2020-10-06 12:15:00,48.47,48.48,48.36,48.37,164766.0,42.5627,42.5715,42.4661,42.4749,164766.0
2020-10-06 12:20:00,48.36,48.37,48.27,48.27,24675.0,42.4661,42.4749,42.3871,42.3871,24675.0
2020-10-06 12:25:00,48.27,48.29,48.24,48.25,6132.0,42.3871,42.4047,42.3608,42.3695,6132.0
2020-10-06 12:30:00,48.24,48.25,48.2,48.22,4912.0,42.3608,42.3695,42.3256,42.3432,4912.0
2020-10-06 12:35:00,48.22,48.25,48.21,48.22,7820.0,42.3432,42.3695,42.3344,42.3432,7820.0
2020-10-06 12:40:00,48.22,48.23,48.18,48.19,10685.0,42.3432,42.352,42.3081,42.3169,10685.0
2020-10-06 12:45:00,48.19,48.29,48.19,48.27,12272.0,42.3169,42.4047,42.3169,42.3871,12272.0
2020-10-06 12:50:00,48.28,48.33,48.28,48.3,8678.0,42.3959,42.4398,42.3959,42.4134,8678.0
2020-10-06 12:55:00,48.3,48.36,48.3,48.36,6801.0,42.4134,42.4661,42.4134,42.4661,6801.0
2020-10-06 13:00:00,48.37,48.38,48.32,48.33,8383.0,42.4749,42.4837,42.431,42.4398,8383.0
2020-10-06 13:05:00,48.33,48.37,48.32,48.35,12909.0,42.4398,42.4749,42.431,42.4574,12909.0
2020-10-06 13:10:00,48.35,48.39,48.34,48.38,15950.0,42.4574,42.4925,42.4486,42.4837,15950.0
2020-10-06 13:15:00,48.37,48.39,48.33,48.38,11566.0,42.4749,42.4925,42.4398,42.4837,11566.0
2020-10-06 13:20:00,48.38,48.45,48.37,48.41,21869.0,42.4837,42.5452,42.4749,42.51,21869.0
2020-10-06 13:25:00,48.41,48.41,48.37,48.38,5214.0,42.51,42.51,42.4749,42.4837,5214.0
2020-10-06 13:30:00,48.38,48.41,48.38,48.41,8088.0,42.4837,42.51,42.4837,42.51,8088.0
2020-10-06 13:35:00,48.39,48.41,48.37,48.38,7657.0,42.4925,42.51,42.4749,42.4837,7657.0
2020-10-06 13:40:00,48.38,48.41,48.35,48.35,8635.0,42.4837,42.51,42.4574,42.4574,8635.0
2020-10-06 13:45:00,48.36,48.37,48.29,48.3,10443.0,42.4661,42.4749,42.4047,42.4134,10443.0
2020-10-06 13:50:00,48.3,48.33,48.28,48.29,5411.0,42.4134,42.4398,42.3959,42.4047,5411.0
2020-10-06 13:55:00,48.3,48.33,48.28,48.3,19631.0,42.4134,42.4398,42.3959,42.4134,19631.0
2020-10-06 14:00:00,48.3,48.37,48.3,48.34,13896.0,42.4134,42.4749,42.4134,42.4486,13896.0
2020-10-06 14:05:00,48.34,48.42,48.34,48.37,6439.0,42.4486,42.5188,42.4486,42.4749,6439.0
2020-10-06 14:10:00,48.38,48.43,48.37,48.42,20329.0,42.4837,42.5276,42.4749,42.5188,20329.0
2020-10-06 14:15:00,48.43,48.44,48.39,48.4,12798.0,42.5276,42.5364,42.4925,42.5013,12798.0
2020-10-06 14:20:00,48.4,48.46,48.4,48.42,15316.0,42.5013,42.5539,42.5013,42.5188,15316.0
2020-10-06 14:25:00,48.41,48.43,48.4,48.41,5299.0,42.51,42.5276,42.5013,42.51,5299.0
2020-10-06 14:30:00,48.41,48.46,48.39,48.44,13099.0,42.51,42.5539,42.4925,42.5364,13099.0
2020-10-06 14:35:00,48.44,48.51,48.43,48.46,22456.0,42.5364,42.5979,42.5276,42.5539,22456.0
2020-10-06 14:40:00,48.46,48.51,48.46,48.49,11184.0,42.5539,42.5979,42.5539,42.5803,11184.0
2020-10-06 14:45:00,48.49,48.52,48.21,48.23,41411.0,42.5803,42.6066,42.3344,42.352,41411.0
2020-10-06 14:50:00,48.23,48.24,47.71,47.71,81690.0,42.352,42.3608,41.8954,41.8954,81690.0
2020-10-06 14:55:00,47.71,47.82,47.57,47.72,35970.0,41.8954,41.9919,41.7724,41.9041,35970.0
2020-10-06 15:00:00,47.71,47.72,47.51,47.55,29582.0,41.8954,41.9041,41.7197,41.7549,29582.0
2020-10-06 15:05:00,47.56,47.63,47.44,47.61,32165.0,41.7636,41.8251,41.6583,41.8075,32165.0
2020-10-06 15:10:00,47.61,47.65,47.54,47.6,16049.0,41.8075,41.8427,41.7461,41.7988,16049.0
2020-10-06 15:15:00,47.59,47.66,47.53,47.55,26200.0,41.79,41.8514,41.7373,41.7549,26200.0
2020-10-06 15:20:00,47.56,47.64,47.51,47.57,25882.0,41.7636,41.8339,41.7197,41.7724,25882.0
2020-10-06 15:25:00,47.56,47.66,47.54,47.62,21118.0,41.7636,41.8514,41.7461,41.8163,21118.0
2020-10-06 15:30:00,47.62,47.83,47.58,47.81,26571.0,41.8163,42.0007,41.7812,41.9832,26571.0
2020-10-06 15:35:00,47.8,47.82,47.69,47.7,27443.0,41.9744,41.9919,41.8778,41.8866,27443.0
2020-10-06 15:40:00,47.69,47.73,47.64,47.7,31028.0,41.8778,41.9129,41.8339,41.8866,31028.0
2020-10-06 15:45:00,47.7,47.72,47.55,47.59,52985.0,41.8866,41.9041,41.7549,41.79,52985.0
2020-10-06 15:50:00,47.61,47.64,47.53,47.63,58189.0,41.8075,41.8339,41.7373,41.8251,58189.0
2020-10-06 15:55:00,47.63,47.74,47.59,47.59,114319.0,41.8251,41.9217,41.79,41.79,114319.0
2020-10-07 09:30:00,48.04,48.25,47.99,48.2,52746.0,42.1851,42.3695,42.1412,42.3256,52746.0
2020-10-07 09:35:00,48.21,48.27,48.19,48.2,16947.0,42.3344,42.3871,42.3169,42.3256,16947.0
2020-10-07 09:40:00,48.21,48.31,48.17,48.29,16512.0,42.3344,42.4222,42.2993,42.4047,16512.0
2020-10-07 09:45:00,48.28,48.3,48.25,48.28,18720.0,42.3959,42.4134,42.3695,42.3959,18720.0
2020-10-07 09:50:00,48.28,48.33,48.25,48.3,24130.0,42.3959,42.4398,42.3695,42.4134,24130.0
2020-10-07 09:55:00,48.3,48.34,48.27,48.28,19646.0,42.4134,42.4486,42.3871,42.3959,19646.0
2020-10-07 10:00:00,48.29,48.3,48.22,48.26,27829.0,42.4047,42.4134,42.3432,42.3783,27829.0
2020-10-07 10:05:00,48.27,48.29,48.18,48.23,17533.0,42.3871,42.4047,42.3081,42.352,17533.0
2020-10-07 10:10:00,48.23,48.25,48.16,48.19,10249.0,42.352,42.3695,42.2905,42.3169,10249.0
2020-10-07 10:15:00,48.19,48.34,48.19,48.34,11452.0,42.3169,42.4486,42.3169,42.4486,11452.0
2020-10-07 10:20:00,48.32,48.38,48.29,48.36,14701.0,42.431,42.4837,42.4047,42.4661,14701.0
2020-10-07 10:25:00,48.36,48.42,48.35,48.38,11721.0,42.4661,42.5188,42.4574,42.4837,11721.0
2020-10-07 10:30:00,48.4,48.45,48.36,48.43,17861.0,42.5013,42.5452,42.4661,42.5276,17861.0
2020-10-07 10:35:00,48.42,48.45,48.36,48.39,12086.0,42.5188,42.5452,42.4661,42.4925,12086.0
2020-10-07 10:40:00,48.4,48.41,48.29,48.3,11982.0,42.5013,42.51,42.4047,42.4134,11982.0
2020-10-07 10:45:00,48.3,48.37,48.29,48.37,13843.0,42.4134,42.4749,42.4047,42.4749,13843.0
2020-10-07 10:50:00,48.36,48.37,48.31,48.32,9517.0,42.4661,42.4749,42.4222,42.431,9517.0
2020-10-07 10:55:00,48.31,48.31,48.26,48.27,8905.0,42.4222,42.4222,42.3783,42.3871,8905.0
2020-10-07 11:00:00,48.27,48.3,48.22,48.25,9722.0,42.3871,42.4134,42.3432,42.3695,9722.0
2020-10-07 11:05:00,48.26,48.29,48.24,48.26,12536.0,42.3783,42.4047,42.3608,42.3783,12536.0
2020-10-07 11:10:00,48.27,48.28,48.17,48.21,10803.0,42.3871,42.3959,42.2993,42.3344,10803.0
2020-10-07 11:15:00,48.2,48.22,48.16,48.18,5168.0,42.3256,42.3432,42.2905,42.3081,5168.0
2020-10-07 11:20:00,48.18,48.19,48.15,48.19,9531.0,42.3081,42.3169,42.2817,42.3169,9531.0
2020-10-07 11:25:00,48.18,48.19,48.14,48.19,10927.0,42.3081,42.3169,42.2729,42.3169,10927.0
2020-10-07 11:30:00,48.19,48.2,48.15,48.17,10382.0,42.3169,42.3256,42.2817,42.2993,10382.0
2020-10-07 11:35:00,48.18,48.18,48.11,48.13,5949.0,42.3081,42.3081,42.2466,42.2642,5949.0
2020-10-07 11:40:00,48.13,48.17,48.13,48.17,7168.0,42.2642,42.2993,42.2642,42.2993,7168.0
2020-10-07 11:45:00,48.17,48.19,48.1,48.11,10176.0,42.2993,42.3169,42.2378,42.2466,10176.0
2020-10-07 11:50:00,48.12,48.12,48.06,48.06,5169.0,42.2554,42.2554,42.2027,42.2027,5169.0
2020-10-07 11:55:00,48.05,48.11,48.04,48.08,11019.0,42.1939,42.2466,42.1851,42.2203,11019.0
2020-10-07 12:00:00,48.07,48.08,48.0,48.02,6178.0,42.2115,42.2203,42.15,42.1676,6178.0
2020-10-07 12:05:00,48.02,48.06,47.99,48.0,10703.0,42.1676,42.2027,42.1412,42.15,10703.0
2020-10-07 12:10:00,48.0,48.0,47.96,47.98,5537.0,42.15,42.15,42.1149,42.1324,5537.0
2020-10-07 12:15:00,47.98,48.04,47.98,48.02,9428.0,42.1324,42.1851,42.1324,42.1676,9428.0
2020-10-07 12:20:00,48.03,48.06,48.02,48.05,12171.0,42.1764,42.2027,42.1676,42.1939,12171.0
2020-10-07 12:25:00,48.05,48.06,47.94,47.98,16131.0,42.1939,42.2027,42.0973,42.1324,16131.0
2020-10-07 12:30:00,47.99,48.03,47.98,47.98,7046.0,42.1412,42.1764,42.1324,42.1324,7046.0
2020-10-07 12:35:00,47.97,47.98,47.91,47.91,7195.0,42.1237,42.1324,42.071,42.071,7195.0
2020-10-07 12:40:00,47.91,47.97,47.91,47.95,7969.0,42.071,42.1237,42.071,42.1061,7969.0
2020-10-07 12:45:00,47.95,47.99,47.95,47.98,6652.0,42.1061,42.1412,42.1061,42.1324,6652.0
2020-10-07 12:50:00,47.98,48.0,47.96,47.98,7301.0,42.1324,42.15,42.1149,42.1324,7301.0
2020-10-07 12:55:00,47.98,48.0,47.97,48.0,7950.0,42.1324,42.15,42.1237,42.15,7950.0
2020-10-07 13:00:00,48.0,48.0,47.96,48.0,7613.0,42.15,42.15,42.1149,42.15,7613.0
2020-10-07 13:05:00,47.99,48.02,47.98,48.01,9584.0,42.1412,42.1676,42.1324,42.1588,9584.0
2020-10-07 13:10:00,48.01,48.01,47.97,47.98,14311.0,42.1588,42.1588,42.1237,42.1324,14311.0
2020-10-07 13:15:00,47.99,48.01,47.97,48.0,4867.0,42.1412,42.1588,42.1237,42.15,4867.0
2020-10-07 13:20:00,48.0,48.01,47.98,48.01,7109.0,42.15,42.1588,42.1324,42.1588,7109.0
2020-10-07 13:25:00,48.01,48.03,47.99,48.02,8106.0,42.1588,42.1764,42.1412,42.1676,8106.0
2020-10-07 13:30:00,48.02,48.05,48.01,48.04,10996.0,42.1676,42.1939,42.1588,42.1851,10996.0
2020-10-07 13:35:00,48.04,48.04,47.99,48.0,14567.0,42.1851,42.1851,42.1412,42.15,14567.0
2020-10-07 13:40:00,48.0,48.09,47.98,48.07,16171.0,42.15,42.229,42.1324,42.2115,16171.0
2020-10-07 13:45:00,48.08,48.09,48.05,48.08,20787.0,42.2203,42.229,42.1939,42.2203,20787.0
2020-10-07 13:50:00,48.09,48.12,48.08,48.11,18271.0,42.229,42.2554,42.2203,42.2466,18271.0
2020-10-07 13:55:00,48.12,48.15,48.09,48.11,9233.0,42.2554,42.2817,42.229,42.2466,9233.0
2020-10-07 14:00:00,48.12,48.15,48.11,48.13,7085.0,42.2554,42.2817,42.2466,42.2642,7085.0
2020-10-07 14:05:00,48.13,48.13,48.09,48.12,12770.0,42.2642,42.2642,42.229,42.2554,12770.0
2020-10-07 14:10:00,48.12,48.13,48.09,48.1,12986.0,42.2554,42.2642,42.229,42.2378,12986.0
2020-10-07 14:15:00,48.11,48.15,48.09,48.14,13861.0,42.2466,42.2817,42.229,42.2729,13861.0
2020-10-07 14:20:00,48.13,48.2,48.12,48.16,27068.0,42.2642,42.3256,42.2554,42.2905,27068.0
2020-10-07 14:25:00,48.16,48.2,48.16,48.19,14725.0,42.2905,42.3256,42.2905,42.3169,14725.0
2020-10-07 14:30:00,48.19,48.23,48.16,48.21,16968.0,42.3169,42.352,42.2905,42.3344,16968.0
2020-10-07 14:35:00,48.21,48.24,48.19,48.2,14709.0,42.3344,42.3608,42.3169,42.3256,14709.0
2020-10-07 14:40:00,48.21,48.22,48.15,48.15,12572.0,42.3344,42.3432,42.2817,42.2817,12572.0
2020-10-07 14:45:00,48.15,48.2,48.15,48.18,6308.0,42.2817,42.3256,42.2817,42.3081,6308.0
2020-10-07 14:50:00,48.18,48.22,48.18,48.22,5570.0,42.3081,42.3432,42.3081,42.3432,5570.0
2020-10-07 14:55:00,48.22,48.26,48.22,48.25,15286.0,42.3432,42.3783,42.3432,42.3695,15286.0
2020-10-07 15:00:00,48.25,48.3,48.24,48.3,6978.0,42.3695,42.4134,42.3608,42.4134,6978.0
2020-10-07 15:05:00,48.3,48.35,48.29,48.34,14694.0,42.4134,42.4574,42.4047,42.4486,14694.0
2020-10-07 15:10:00,48.35,48.38,48.35,48.37,6016.0,42.4574,42.4837,42.4574,42.4749,6016.0
2020-10-07 15:15:00,48.37,48.4,48.36,48.37,15354.0,42.4749,42.5013,42.4661,42.4749,15354.0
2020-10-07 15:20:00,48.36,48.39,48.35,48.37,11897.0,42.4661,42.4925,42.4574,42.4749,11897.0
2020-10-07 15:25:00,48.37,48.39,48.35,48.37,23464.0,42.4749,42.4925,42.4574,42.4749,23464.0
2020-10-07 15:30:00,48.37,48.38,48.33,48.34,22828.0,42.4749,42.4837,42.4398,42.4486,22828.0
2020-10-07 15:35:00,48.35,48.35,48.29,48.32,27804.0,42.4574,42.4574,42.4047,42.431,27804.0
2020-10-07 15:40:00,48.31,48.32,48.27,48.28,21810.0,42.4222,42.431,42.3871,42.3959,21810.0
2020-10-07 15:45:00,48.29,48.3,48.21,48.25,35449.0,42.4047,42.4134,42.3344,42.3695,35449.0
2020-10-07 15:50:00,48.26,48.33,48.22,48.33,99381.0,42.3783,42.4398,42.3432,42.4398,99381.0
2020-10-07 15:55:00,48.33,48.34,48.24,48.31,223862.0,42.4398,42.4486,42.3608,42.4222,223862.0
2020-10-08 09:30:00,48.52,48.52,48.3,48.37,44810.0,42.6066,42.6066,42.4134,42.4749,44810.0
2020-10-08 09:35:00,48.36,48.48,48.36,48.44,23529.0,42.4661,42.5715,42.4661,42.5364,23529.0
2020-10-08 09:40:00,48.44,48.51,48.4,48.44,30684.0,42.5364,42.5979,42.5013,42.5364,30684.0
2020-10-08 09:45:00,48.44,48.49,48.42,48.45,18935.0,42.5364,42.5803,42.5188,42.5452,18935.0
2020-10-08 09:50:00,48.46,48.51,48.4,48.48,31388.0,42.5539,42.5979,42.5013,42.5715,31388.0
2020-10-08 09:55:00,48.47,48.55,48.47,48.52,13652.0,42.5627,42.633,42.5627,42.6066,13652.0
2020-10-08 10:00:00,48.53,48.56,48.4,48.44,21958.0,42.6154,42.6418,42.5013,42.5364,21958.0
2020-10-08 10:05:00,48.43,48.53,48.43,48.47,10242.0,42.5276,42.6154,42.5276,42.5627,10242.0
2020-10-08 10:10:00,48.47,48.47,48.42,48.45,9676.0,42.5627,42.5627,42.5188,42.5452,9676.0
2020-10-08 10:15:00,48.45,48.51,48.45,48.5,13423.0,42.5452,42.5979,42.5452,42.5891,13423.0
2020-10-08 10:20:00,48.5,48.52,48.49,48.51,15173.0,42.5891,42.6066,42.5803,42.5979,15173.0
2020-10-08 10:25:00,48.51,48.51,48.42,48.47,25356.0,42.5979,42.5979,42.5188,42.5627,25356.0
2020-10-08 10:30:00,48.46,48.54,48.45,48.52,23008.0,42.5539,42.6242,42.5452,42.6066,23008.0
2020-10-08 10:35:00,48.51,48.52,48.46,48.49,13690.0,42.5979,42.6066,42.5539,42.5803,13690.0
2020-10-08 10:40:00,48.48,48.5,48.46,48.48,29520.0,42.5715,42.5891,42.5539,42.5715,29520.0
2020-10-08 10:45:00,48.48,48.52,48.48,48.5,19118.0,42.5715,42.6066,42.5715,42.5891,19118.0
2020-10-08 10:50:00,48.51,48.54,48.45,48.45,22654.0,42.5979,42.6242,42.5452,42.5452,22654.0
2020-10-08 10:55:00,48.46,48.47,48.44,48.45,19076.0,42.5539,42.5627,42.5364,42.5452,19076.0
2020-10-08 11:00:00,48.44,48.45,48.39,48.43,19638.0,42.5364,42.5452,42.4925,42.5276,19638.0
2020-10-08 11:05:00,48.44,48.45,48.42,48.44,10559.0,42.5364,42.5452,42.5188,42.5364,10559.0
2020-10-08 11:10:00,48.45,48.48,48.43,48.48,18395.0,42.5452,42.5715,42.5276,42.5715,18395.0
2020-10-08 11:15:00,48.47,48.51,48.44,48.45,16966.0,42.5627,42.5979,42.5364,42.5452,16966.0
2020-10-08 11:20:00,48.44,48.46,48.37,48.41,21780.0,42.5364,42.5539,42.4749,42.51,21780.0
2020-10-08 11:25:00,48.4,48.4,48.36,48.37,13962.0,42.5013,42.5013,42.4661,42.4749,13962.0
2020-10-08 11:30:00,48.37,48.37,48.3,48.31,16339.0,42.4749,42.4749,42.4134,42.4222,16339.0
2020-10-08 11:35:00,48.32,48.4,48.3,48.4,58215.0,42.431,42.5013,42.4134,42.5013,58215.0
2020-10-08 11:40:00,48.41,48.51,48.41,48.51,26125.0,42.51,42.5979,42.51,42.5979,26125.0
2020-10-08 11:45:00,48.51,48.6,48.48,48.5,49240.0,42.5979,42.6769,42.5715,42.5891,49240.0
2020-10-08 11:50:00,48.49,48.5,48.4,48.41,11651.0,42.5803,42.5891,42.5013,42.51,11651.0
2020-10-08 11:55:00,48.39,48.41,48.38,48.4,7441.0,42.4925,42.51,42.4837,42.5013,7441.0
2020-10-08 12:00:00,48.41,48.42,48.38,48.41,13127.0,42.51,42.5188,42.4837,42.51,13127.0
2020-10-08 12:05:00,48.42,48.47,48.41,48.46,12448.0,42.5188,42.5627,42.51,42.5539,12448.0
2020-10-08 12:10:00,48.46,48.48,48.44,48.48,4986.0,42.5539,42.5715,42.5364,42.5715,4986.0
2020-10-08 12:15:00,48.48,48.5,48.46,48.5,8719.0,42.5715,42.5891,42.5539,42.5891,8719.0
2020-10-08 12:20:00,48.49,48.54,48.48,48.53,15524.0,42.5803,42.6242,42.5715,42.6154,15524.0
2020-10-08 12:25:00,48.53,48.57,48.52,48.56,5895.0,42.6154,42.6505,42.6066,42.6418,5895.0
2020-10-08 12:30:00,48.56,48.57,48.53,48.56,12584.0,42.6418,42.6505,42.6154,42.6418,12584.0
2020-10-08 12:35:00,48.56,48.58,48.56,48.56,6037.0,42.6418,42.6593,42.6418,42.6418,6037.0
2020-10-08 12:40:00,48.57,48.57,48.51,48.51,9400.0,42.6505,42.6505,42.5979,42.5979,9400.0
2020-10-08 12:45:00,48.52,48.54,48.5,48.52,4061.0,42.6066,42.6242,42.5891,42.6066,4061.0
2020-10-08 12:50:00,48.53,48.53,48.5,48.5,5740.0,42.6154,42.6154,42.5891,42.5891,5740.0
2020-10-08 12:55:00,48.5,48.53,48.49,48.53,13255.0,42.5891,42.6154,42.5803,42.6154,13255.0
2020-10-08 13:00:00,48.55,48.57,48.53,48.55,4869.0,42.633,42.6505,42.6154,42.633,4869.0
2020-10-08 13:05:00,48.55,48.56,48.52,48.55,6407.0,42.633,42.6418,42.6066,42.633,6407.0
2020-10-08 13:10:00,48.55,48.57,48.53,48.54,7850.0,42.633,42.6505,42.6154,42.6242,7850.0
2020-10-08 13:15:00,48.55,48.56,48.52,48.55,3405.0,42.633,42.6418,42.6066,42.633,3405.0
2020-10-08 13:20:00,48.55,48.57,48.54,48.56,3547.0,42.633,42.6505,42.6242,42.6418,3547.0
2020-10-08 13:25:00,48.57,48.58,48.56,48.58,9856.0,42.6505,42.6593,42.6418,42.6593,9856.0
2020-10-08 13:30:00,48.58,48.58,48.53,48.56,10936.0,42.6593,42.6593,42.6154,42.6418,10936.0
2020-10-08 13:35:00,48.55,48.6,48.55,48.59,6898.0,42.633,42.6769,42.633,42.6681,6898.0
2020-10-08 13:40:00,48.59,48.68,48.59,48.68,58290.0,42.6681,42.7471,42.6681,42.7471,58290.0
2020-10-08 13:45:00,48.68,48.68,48.63,48.65,6206.0,42.7471,42.7471,42.7032,42.7208,6206.0
2020-10-08 13:50:00,48.66,48.69,48.66,48.69,4484.0,42.7296,42.7559,42.7296,42.7559,4484.0
2020-10-08 13:55:00,48.68,48.68,48.65,48.66,9093.0,42.7471,42.7471,42.7208,42.7296,9093.0
2020-10-08 14:00:00,48.67,48.69,48.65,48.68,9662.0,42.7384,42.7559,42.7208,42.7471,9662.0
2020-10-08 14:05:00,48.68,48.7,48.67,48.68,12311.0,42.7471,42.7647,42.7384,42.7471,12311.0
2020-10-08 14:10:00,48.69,48.69,48.66,48.66,5938.0,42.7559,42.7559,42.7296,42.7296,5938.0
2020-10-08 14:15:00,48.66,48.71,48.66,48.7,7835.0,42.7296,42.7735,42.7296,42.7647,7835.0
2020-10-08 14:20:00,48.71,48.73,48.67,48.67,6380.0,42.7735,42.791,42.7384,42.7384,6380.0
2020-10-08 14:25:00,48.68,48.68,48.66,48.67,7132.0,42.7471,42.7471,42.7296,42.7384,7132.0
2020-10-08 14:30:00,48.67,48.69,48.65,48.68,9135.0,42.7384,42.7559,42.7208,42.7471,9135.0
2020-10-08 14:35:00,48.69,48.71,48.66,48.7,9477.0,42.7559,42.7735,42.7296,42.7647,9477.0
2020-10-08 14:40:00,48.7,48.7,48.66,48.69,8213.0,42.7647,42.7647,42.7296,42.7559,8213.0
2020-10-08 14:45:00,48.69,48.71,48.67,48.68,10188.0,42.7559,42.7735,42.7384,42.7471,10188.0
2020-10-08 14:50:00,48.69,48.73,48.68,48.7,7358.0,42.7559,42.791,42.7471,42.7647,7358.0
2020-10-08 14:55:00,48.7,48.75,48.69,48.73,10870.0,42.7647,42.8086,42.7559,42.791,10870.0
2020-10-08 15:00:00,48.73,48.74,48.66,48.71,17209.0,42.791,42.7998,42.7296,42.7735,17209.0
2020-10-08 15:05:00,48.72,48.77,48.71,48.76,6324.0,42.7823,42.8262,42.7735,42.8174,6324.0
2020-10-08 15:10:00,48.76,48.8,48.76,48.78,14110.0,42.8174,42.8525,42.8174,42.8349,14110.0
2020-10-08 15:15:00,48.78,48.78,48.72,48.74,12031.0,42.8349,42.8349,42.7823,42.7998,12031.0
2020-10-08 15:20:00,48.74,48.74,48.71,48.73,8868.0,42.7998,42.7998,42.7735,42.791,8868.0
2020-10-08 15:25:00,48.73,48.75,48.72,48.75,9450.0,42.791,42.8086,42.7823,42.8086,9450.0
2020-10-08 15:30:00,48.75,48.82,48.74,48.8,18607.0,42.8086,42.8701,42.7998,42.8525,18607.0
2020-10-08 15:35:00,48.8,48.82,48.75,48.75,21655.0,42.8525,42.8701,42.8086,42.8086,21655.0
2020-10-08 15:40:00,48.75,48.77,48.72,48.76,16617.0,42.8086,42.8262,42.7823,42.8174,16617.0
2020-10-08 15:45:00,48.77,48.78,48.72,48.72,36405.0,42.8262,42.8349,42.7823,42.7823,36405.0
2020-10-08 15:50:00,48.72,48.78,48.66,48.78,37230.0,42.7823,42.8349,42.7296,42.8349,37230.0
2020-10-08 15:55:00,48.77,48.86,48.75,48.84,218539.0,42.8262,42.9052,42.8086,42.8876,218539.0
2020-10-09 09:30:00,49.0,49.15,48.97,49.13,83156.0,43.0281,43.1599,43.0018,43.1423,83156.0
2020-10-09 09:35:00,49.13,49.19,49.06,49.11,25103.0,43.1423,43.195,43.0808,43.1247,25103.0
2020-10-09 09:40:00,49.09,49.14,49.04,49.08,26303.0,43.1072,43.1511,43.0633,43.0984,26303.0
2020-10-09 09:45:00,49.09,49.13,49.03,49.09,22280.0,43.1072,43.1423,43.0545,43.1072,22280.0
2020-10-09 09:50:00,49.08,49.11,49.02,49.11,23925.0,43.0984,43.1247,43.0457,43.1247,23925.0
2020-10-09 09:55:00,49.12,49.14,49.08,49.11,11060.0,43.1335,43.1511,43.0984,43.1247,11060.0
2020-10-09 10:00:00,49.11,49.14,49.09,49.13,16609.0,43.1247,43.1511,43.1072,43.1423,16609.0
2020-10-09 10:05:00,49.12,49.13,49.08,49.09,7498.0,43.1335,43.1423,43.0984,43.1072,7498.0
2020-10-09 10:10:00,49.08,49.1,49.05,49.09,9701.0,43.0984,43.1159,43.072,43.1072,9701.0
2020-10-09 10:15:00,49.11,49.17,49.1,49.16,13673.0,43.1247,43.1774,43.1159,43.1686,13673.0
2020-10-09 10:20:00,49.13,49.15,49.09,49.11,11039.0,43.1423,43.1599,43.1072,43.1247,11039.0
2020-10-09 10:25:00,49.13,49.13,49.07,49.08,10470.0,43.1423,43.1423,43.0896,43.0984,10470.0
2020-10-09 10:30:00,49.09,49.1,49.03,49.05,7411.0,43.1072,43.1159,43.0545,43.072,7411.0
2020-10-09 10:35:00,49.05,49.13,49.05,49.11,8249.0,43.072,43.1423,43.072,43.1247,8249.0
2020-10-09 10:40:00,49.11,49.12,49.05,49.05,15288.0,43.1247,43.1335,43.072,43.072,15288.0
2020-10-09 10:45:00,49.06,49.07,49.02,49.02,22021.0,43.0808,43.0896,43.0457,43.0457,22021.0
2020-10-09 10:50:00,49.02,49.03,48.96,48.97,17708.0,43.0457,43.0545,42.993,43.0018,17708.0
2020-10-09 10:55:00,48.98,49.0,48.92,48.93,13347.0,43.0106,43.0281,42.9579,42.9667,13347.0
2020-10-09 11:00:00,48.94,48.96,48.9,48.91,15417.0,42.9754,42.993,42.9403,42.9491,15417.0
2020-10-09 11:05:00,48.91,48.99,48.89,48.92,29847.0,42.9491,43.0194,42.9315,42.9579,29847.0
2020-10-09 11:10:00,48.93,49.0,48.92,48.94,11089.0,42.9667,43.0281,42.9579,42.9754,11089.0
2020-10-09 11:15:00,48.94,48.99,48.92,48.98,13732.0,42.9754,43.0194,42.9579,43.0106,13732.0
2020-10-09 11:20:00,48.98,49.03,48.97,48.97,7691.0,43.0106,43.0545,43.0018,43.0018,7691.0
2020-10-09 11:25:00,48.98,49.0,48.96,48.98,16763.0,43.0106,43.0281,42.993,43.0106,16763.0
2020-10-09 11:30:00,48.98,49.0,48.94,48.99,8073.0,43.0106,43.0281,42.9754,43.0194,8073.0
2020-10-09 11:35:00,48.98,49.02,48.97,49.0,11143.0,43.0106,43.0457,43.0018,43.0281,11143.0
2020-10-09 11:40:00,49.0,49.07,48.98,49.07,35093.0,43.0281,43.0896,43.0106,43.0896,35093.0
2020-10-09 11:45:00,49.08,49.3,49.08,49.26,35318.0,43.0984,43.2916,43.0984,43.2564,35318.0
2020-10-09 11:50:00,49.26,49.31,49.21,49.25,23480.0,43.2564,43.3004,43.2125,43.2477,23480.0
2020-10-09 11:55:00,49.26,49.3,49.21,49.21,20213.0,43.2564,43.2916,43.2125,43.2125,20213.0
2020-10-09 12:00:00,49.22,49.28,49.21,49.25,53951.0,43.2213,43.274,43.2125,43.2477,53951.0
2020-10-09 12:05:00,49.25,49.29,49.25,49.28,12865.0,43.2477,43.2828,43.2477,43.274,12865.0
2020-10-09 12:10:00,49.27,49.27,49.21,49.22,16883.0,43.2652,43.2652,43.2125,43.2213,16883.0
2020-10-09 12:15:00,49.23,49.23,49.19,49.2,9774.0,43.2301,43.2301,43.195,43.2038,9774.0
2020-10-09 12:20:00,49.21,49.25,49.21,49.24,12286.0,43.2125,43.2477,43.2125,43.2389,12286.0
2020-10-09 12:25:00,49.24,49.31,49.19,49.3,85359.0,43.2389,43.3004,43.195,43.2916,85359.0
2020-10-09 12:30:00,49.31,49.39,49.31,49.39,20965.0,43.3004,43.3706,43.3004,43.3706,20965.0
2020-10-09 12:35:00,49.39,49.42,49.37,49.41,10081.0,43.3706,43.3969,43.353,43.3882,10081.0
2020-10-09 12:40:00,49.41,49.48,49.4,49.48,29385.0,43.3882,43.4496,43.3794,43.4496,29385.0
2020-10-09 12:45:00,49.48,49.49,49.46,49.48,15689.0,43.4496,43.4584,43.4321,43.4496,15689.0
2020-10-09 12:50:00,49.48,49.51,49.46,49.5,28479.0,43.4496,43.476,43.4321,43.4672,28479.0
2020-10-09 12:55:00,49.5,49.5,49.43,49.43,15983.0,43.4672,43.4672,43.4057,43.4057,15983.0
2020-10-09 13:00:00,49.43,49.43,49.39,49.41,13267.0,43.4057,43.4057,43.3706,43.3882,13267.0
2020-10-09 13:05:00,49.4,49.42,49.39,49.41,9129.0,43.3794,43.3969,43.3706,43.3882,9129.0
2020-10-09 13:10:00,49.41,49.44,49.39,49.4,18370.0,43.3882,43.4145,43.3706,43.3794,18370.0
2020-10-09 13:15:00,49.4,49.42,49.38,49.4,12939.0,43.3794,43.3969,43.3618,43.3794,12939.0
2020-10-09 13:20:00,49.39,49.47,49.38,49.46,36737.0,43.3706,43.4409,43.3618,43.4321,36737.0
2020-10-09 13:25:00,49.46,49.46,49.37,49.38,6780.0,43.4321,43.4321,43.353,43.3618,6780.0
2020-10-09 13:30:00,49.38,49.4,49.35,49.36,10727.0,43.3618,43.3794,43.3355,43.3443,10727.0
2020-10-09 13:35:00,49.36,49.4,49.35,49.38,17541.0,43.3443,43.3794,43.3355,43.3618,17541.0
2020-10-09 13:40:00,49.37,49.4,49.37,49.38,8266.0,43.353,43.3794,43.353,43.3618,8266.0
2020-10-09 13:45:00,49.37,49.37,49.34,49.34,10454.0,43.353,43.353,43.3267,43.3267,10454.0
2020-10-09 13:50:00,49.35,49.36,49.33,49.34,14865.0,43.3355,43.3443,43.3179,43.3267,14865.0
2020-10-09 13:55:00,49.34,49.35,49.32,49.35,12774.0,43.3267,43.3355,43.3091,43.3355,12774.0
2020-10-09 14:00:00,49.35,49.36,49.26,49.26,18906.0,43.3355,43.3443,43.2564,43.2564,18906.0
2020-10-09 14:05:00,49.26,49.26,49.19,49.19,12473.0,43.2564,43.2564,43.195,43.195,12473.0
2020-10-09 14:10:00,49.19,49.19,49.12,49.14,16104.0,43.195,43.195,43.1335,43.1511,16104.0
2020-10-09 14:15:00,49.14,49.14,49.09,49.09,7174.0,43.1511,43.1511,43.1072,43.1072,7174.0
2020-10-09 14:20:00,49.1,49.1,49.06,49.1,19083.0,43.1159,43.1159,43.0808,43.1159,19083.0
2020-10-09 14:25:00,49.11,49.11,49.06,49.09,19369.0,43.1247,43.1247,43.0808,43.1072,19369.0
2020-10-09 14:30:00,49.09,49.11,49.08,49.11,14337.0,43.1072,43.1247,43.0984,43.1247,14337.0
2020-10-09 14:35:00,49.11,49.12,49.03,49.08,23437.0,43.1247,43.1335,43.0545,43.0984,23437.0
2020-10-09 14:40:00,49.08,49.11,49.05,49.1,13676.0,43.0984,43.1247,43.072,43.1159,13676.0
2020-10-09 14:45:00,49.1,49.12,49.09,49.12,8318.0,43.1159,43.1335,43.1072,43.1335,8318.0
2020-10-09 14:50:00,49.12,49.13,49.08,49.09,10420.0,43.1335,43.1423,43.0984,43.1072,10420.0
2020-10-09 14:55:00,49.09,49.11,49.06,49.11,18185.0,43.1072,43.1247,43.0808,43.1247,18185.0
2020-10-09 15:00:00,49.11,49.13,49.08,49.11,9488.0,43.1247,43.1423,43.0984,43.1247,9488.0
2020-10-09 15:05:00,49.11,49.19,49.09,49.18,27371.0,43.1247,43.195,43.1072,43.1862,27371.0
2020-10-09 15:10:00,49.19,49.19,49.13,49.15,25004.0,43.195,43.195,43.1423,43.1599,25004.0
2020-10-09 15:15:00,49.14,49.16,49.13,49.16,12361.0,43.1511,43.1686,43.1423,43.1686,12361.0
2020-10-09 15:20:00,49.16,49.22,49.16,49.2,28079.0,43.1686,43.2213,43.1686,43.2038,28079.0
2020-10-09 15:25:00,49.19,49.23,49.19,49.22,21879.0,43.195,43.2301,43.195,43.2213,21879.0
2020-10-09 15:30:00,49.23,49.23,49.1,49.11,26760.0,43.2301,43.2301,43.1159,43.1247,26760.0
2020-10-09 15:35:00,49.11,49.11,49.06,49.07,28302.0,43.1247,43.1247,43.0808,43.0896,28302.0
2020-10-09 15:40:00,49.06,49.08,49.05,49.07,34373.0,43.0808,43.0984,43.072,43.0896,34373.0
2020-10-09 15:45:00,49.07,49.11,49.05,49.06,47576.0,43.0896,43.1247,43.072,43.0808,47576.0
2020-10-09 15:50:00,49.05,49.09,49.01,49.06,65234.0,43.072,43.1072,43.0369,43.0808,65234.0
2020-10-09 15:55:00,49.06,49.07,48.96,48.97,310646.0,43.0808,43.0896,42.993,43.0018,310646.0
2020-10-12 09:30:00,49.22,49.46,49.22,49.4,66860.0,43.2213,43.4321,43.2213,43.3794,66860.0
2020-10-12 09:35:00,49.39,49.4,49.19,49.23,16374.0,43.3706,43.3794,43.195,43.2301,16374.0
2020-10-12 09:40:00,49.23,49.36,49.23,49.3,20270.0,43.2301,43.3443,43.2301,43.2916,20270.0
2020-10-12 09:45:00,49.29,49.31,49.21,49.29,14859.0,43.2828,43.3004,43.2125,43.2828,14859.0
2020-10-12 09:50:00,49.28,49.37,49.27,49.31,12765.0,43.274,43.353,43.2652,43.3004,12765.0
2020-10-12 09:55:00,49.32,49.45,49.31,49.45,14087.0,43.3091,43.4233,43.3004,43.4233,14087.0
2020-10-12 10:00:00,49.45,49.52,49.44,49.52,15436.0,43.4233,43.4848,43.4145,43.4848,15436.0
2020-10-12 10:05:00,49.53,49.54,49.48,49.54,15141.0,43.4935,43.5023,43.4496,43.5023,15141.0
2020-10-12 10:10:00,49.55,49.62,49.54,49.61,10147.0,43.5111,43.5726,43.5023,43.5638,10147.0
2020-10-12 10:15:00,49.61,49.62,49.56,49.58,8523.0,43.5638,43.5726,43.5199,43.5374,8523.0
2020-10-12 10:20:00,49.56,49.56,49.52,49.55,8260.0,43.5199,43.5199,43.4848,43.5111,8260.0
2020-10-12 10:25:00,49.57,49.62,49.57,49.58,7202.0,43.5287,43.5726,43.5287,43.5374,7202.0
2020-10-12 10:30:00,49.59,49.6,49.54,49.59,10153.0,43.5462,43.555,43.5023,43.5462,10153.0
2020-10-12 10:35:00,49.59,49.6,49.56,49.58,14543.0,43.5462,43.555,43.5199,43.5374,14543.0
2020-10-12 10:40:00,49.58,49.6,49.56,49.6,9753.0,43.5374,43.555,43.5199,43.555,9753.0
2020-10-12 10:45:00,49.6,49.63,49.6,49.63,10300.0,43.555,43.5814,43.555,43.5814,10300.0
2020-10-12 10:50:00,49.63,49.73,49.63,49.69,29422.0,43.5814,43.6692,43.5814,43.634,29422.0
2020-10-12 10:55:00,49.68,49.68,49.56,49.56,16094.0,43.6253,43.6253,43.5199,43.5199,16094.0
2020-10-12 11:00:00,49.57,49.7,49.57,49.68,13935.0,43.5287,43.6428,43.5287,43.6253,13935.0
2020-10-12 11:05:00,49.68,49.77,49.67,49.77,9089.0,43.6253,43.7043,43.6165,43.7043,9089.0
2020-10-12 11:10:00,49.77,49.82,49.76,49.82,10270.0,43.7043,43.7482,43.6955,43.7482,10270.0
2020-10-12 11:15:00,49.83,49.9,49.81,49.9,18423.0,43.757,43.8184,43.7394,43.8184,18423.0
2020-10-12 11:20:00,49.9,49.9,49.85,49.88,18971.0,43.8184,43.8184,43.7745,43.8009,18971.0
2020-10-12 11:25:00,49.87,49.91,49.86,49.86,31239.0,43.7921,43.8272,43.7833,43.7833,31239.0
2020-10-12 11:30:00,49.87,49.88,49.84,49.87,7263.0,43.7921,43.8009,43.7658,43.7921,7263.0
2020-10-12 11:35:00,49.88,49.88,49.86,49.86,7553.0,43.8009,43.8009,43.7833,43.7833,7553.0
2020-10-12 11:40:00,49.87,49.89,49.87,49.88,10417.0,43.7921,43.8097,43.7921,43.8009,10417.0
2020-10-12 11:45:00,49.88,49.89,49.86,49.87,8838.0,43.8009,43.8097,43.7833,43.7921,8838.0
2020-10-12 11:50:00,49.87,49.89,49.85,49.85,5755.0,43.7921,43.8097,43.7745,43.7745,5755.0
2020-10-12 11:55:00,49.85,49.87,49.84,49.86,4285.0,43.7745,43.7921,43.7658,43.7833,4285.0
2020-10-12 12:00:00,49.86,49.88,49.84,49.86,8890.0,43.7833,43.8009,43.7658,43.7833,8890.0
2020-10-12 12:05:00,49.86,49.88,49.82,49.86,8540.0,43.7833,43.8009,43.7482,43.7833,8540.0
2020-10-12 12:10:00,49.86,49.88,49.85,49.86,15682.0,43.7833,43.8009,43.7745,43.7833,15682.0
2020-10-12 12:15:00,49.86,49.89,49.84,49.88,13266.0,43.7833,43.8097,43.7658,43.8009,13266.0
2020-10-12 12:20:00,49.89,49.89,49.85,49.86,9247.0,43.8097,43.8097,43.7745,43.7833,9247.0
2020-10-12 12:25:00,49.86,49.91,49.84,49.9,22997.0,43.7833,43.8272,43.7658,43.8184,22997.0
2020-10-12 12:30:00,49.89,49.9,49.86,49.9,11973.0,43.8097,43.8184,43.7833,43.8184,11973.0
2020-10-12 12:35:00,49.89,49.9,49.88,49.89,12005.0,43.8097,43.8184,43.8009,43.8097,12005.0
2020-10-12 12:40:00,49.89,49.9,49.86,49.88,18054.0,43.8097,43.8184,43.7833,43.8009,18054.0
2020-10-12 12:45:00,49.88,49.88,49.8,49.8,6860.0,43.8009,43.8009,43.7306,43.7306,6860.0
2020-10-12 12:50:00,49.81,49.82,49.77,49.8,5729.0,43.7394,43.7482,43.7043,43.7306,5729.0
2020-10-12 12:55:00,49.81,49.81,49.78,49.79,8475.0,43.7394,43.7394,43.7131,43.7219,8475.0
2020-10-12 13:00:00,49.79,49.8,49.78,49.79,5904.0,43.7219,43.7306,43.7131,43.7219,5904.0
2020-10-12 13:05:00,49.79,49.79,49.76,49.76,4978.0,43.7219,43.7219,43.6955,43.6955,4978.0
2020-10-12 13:10:00,49.76,49.77,49.74,49.75,7158.0,43.6955,43.7043,43.6779,43.6867,7158.0
2020-10-12 13:15:00,49.76,49.8,49.75,49.8,6986.0,43.6955,43.7306,43.6867,43.7306,6986.0
2020-10-12 13:20:00,49.82,49.87,49.81,49.87,7062.0,43.7482,43.7921,43.7394,43.7921,7062.0
2020-10-12 13:25:00,49.86,49.87,49.82,49.83,10948.0,43.7833,43.7921,43.7482,43.757,10948.0
2020-10-12 13:30:00,49.83,49.85,49.78,49.78,11795.0,43.757,43.7745,43.7131,43.7131,11795.0
2020-10-12 13:35:00,49.77,49.77,49.7,49.75,24930.0,43.7043,43.7043,43.6428,43.6867,24930.0
2020-10-12 13:40:00,49.75,49.76,49.73,49.75,6670.0,43.6867,43.6955,43.6692,43.6867,6670.0
2020-10-12 13:45:00,49.75,49.76,49.71,49.76,10507.0,43.6867,43.6955,43.6516,43.6955,10507.0
2020-10-12 13:50:00,49.76,49.78,49.74,49.78,7412.0,43.6955,43.7131,43.6779,43.7131,7412.0
2020-10-12 13:55:00,49.78,49.78,49.75,49.76,5564.0,43.7131,43.7131,43.6867,43.6955,5564.0
2020-10-12 14:00:00,49.75,49.77,49.71,49.72,15555.0,43.6867,43.7043,43.6516,43.6604,15555.0
2020-10-12 14:05:00,49.73,49.75,49.72,49.73,7712.0,43.6692,43.6867,43.6604,43.6692,7712.0
2020-10-12 14:10:00,49.72,49.74,49.69,49.72,13402.0,43.6604,43.6779,43.634,43.6604,13402.0
2020-10-12 14:15:00,49.71,49.72,49.68,49.71,9120.0,43.6516,43.6604,43.6253,43.6516,9120.0
2020-10-12 14:20:00,49.71,49.72,49.66,49.67,12265.0,43.6516,43.6604,43.6077,43.6165,12265.0
2020-10-12 14:25:00,49.68,49.71,49.66,49.71,9774.0,43.6253,43.6516,43.6077,43.6516,9774.0
2020-10-12 14:30:00,49.71,49.75,49.7,49.73,11746.0,43.6516,43.6867,43.6428,43.6692,11746.0
2020-10-12 14:35:00,49.72,49.8,49.68,49.78,18667.0,43.6604,43.7306,43.6253,43.7131,18667.0
2020-10-12 14:40:00,49.79,49.83,49.78,49.82,17732.0,43.7219,43.757,43.7131,43.7482,17732.0
2020-10-12 14:45:00,49.82,49.82,49.77,49.81,14180.0,43.7482,43.7482,43.7043,43.7394,14180.0
2020-10-12 14:50:00,49.81,49.85,49.8,49.84,20191.0,43.7394,43.7745,43.7306,43.7658,20191.0
2020-10-12 14:55:00,49.83,49.89,49.82,49.89,12889.0,43.757,43.8097,43.7482,43.8097,12889.0
2020-10-12 15:00:00,49.89,49.9,49.87,49.88,20499.0,43.8097,43.8184,43.7921,43.8009,20499.0
2020-10-12 15:05:00,49.88,49.96,49.87,49.95,27431.0,43.8009,43.8711,43.7921,43.8624,27431.0
2020-10-12 15:10:00,49.95,49.98,49.91,49.93,35439.0,43.8624,43.8887,43.8272,43.8448,35439.0
2020-10-12 15:15:00,49.94,49.99,49.94,49.99,21913.0,43.8536,43.8975,43.8536,43.8975,21913.0
2020-10-12 15:20:00,49.98,50.0,49.97,49.98,87925.0,43.8887,43.9063,43.8799,43.8887,87925.0
2020-10-12 15:25:00,49.98,50.02,49.96,50.0,130068.0,43.8887,43.9238,43.8711,43.9063,130068.0
2020-10-12 15:30:00,50.01,50.02,49.96,50.01,79783.0,43.915,43.9238,43.8711,43.915,79783.0
2020-10-12 15:35:00,50.0,50.03,50.0,50.01,59867.0,43.9063,43.9326,43.9063,43.915,59867.0
2020-10-12 15:40:00,50.02,50.03,50.0,50.01,50097.0,43.9238,43.9326,43.9063,43.915,50097.0
2020-10-12 15:45:00,50.01,50.02,49.93,49.95,84774.0,43.915,43.9238,43.8448,43.8624,84774.0
2020-10-12 15:50:00,49.94,50.0,49.94,49.98,69390.0,43.8536,43.9063,43.8536,43.8887,69390.0
2020-10-12 15:55:00,49.98,50.0,49.97,49.97,130036.0,43.8887,43.9063,43.8799,43.8799,130036.0
2020-10-13 09:30:00,49.73,49.73,49.6,49.67,167954.0,43.6692,43.6692,43.555,43.6165,167954.0
2020-10-13 09:35:00,49.65,49.72,49.62,49.64,96083.0,43.5989,43.6604,43.5726,43.5901,96083.0
2020-10-13 09:40:00,49.64,49.69,49.49,49.49,60059.0,43.5901,43.634,43.4584,43.4584,60059.0
2020-10-13 09:45:00,49.49,49.53,49.33,49.44,45392.0,43.4584,43.4935,43.3179,43.4145,45392.0
2020-10-13 09:50:00,49.43,49.44,49.23,49.23,38706.0,43.4057,43.4145,43.2301,43.2301,38706.0
2020-10-13 09:55:00,49.23,49.25,49.1,49.11,21693.0,43.2301,43.2477,43.1159,43.1247,21693.0
2020-10-13 10:00:00,49.11,49.19,49.09,49.15,89848.0,43.1247,43.195,43.1072,43.1599,89848.0
2020-10-13 10:05:00,49.15,49.15,48.91,48.91,28303.0,43.1599,43.1599,42.9491,42.9491,28303.0
2020-10-13 10:10:00,48.91,48.92,48.8,48.83,22829.0,42.9491,42.9579,42.8525,42.8789,22829.0
2020-10-13 10:15:00,48.82,48.83,48.73,48.79,24757.0,42.8701,42.8789,42.791,42.8437,24757.0
2020-10-13 10:20:00,48.8,48.92,48.79,48.91,28840.0,42.8525,42.9579,42.8437,42.9491,28840.0
2020-10-13 10:25:00,48.91,48.97,48.9,48.93,26276.0,42.9491,43.0018,42.9403,42.9667,26276.0
2020-10-13 10:30:00,48.93,48.99,48.9,48.95,21600.0,42.9667,43.0194,42.9403,42.9842,21600.0
2020-10-13 10:35:00,48.95,49.0,48.9,48.96,12801.0,42.9842,43.0281,42.9403,42.993,12801.0
2020-10-13 10:40:00,48.96,48.96,48.85,48.89,15575.0,42.993,42.993,42.8964,42.9315,15575.0
2020-10-13 10:45:00,48.89,48.89,48.8,48.81,12313.0,42.9315,42.9315,42.8525,42.8613,12313.0
2020-10-13 10:50:00,48.8,48.85,48.77,48.85,11805.0,42.8525,42.8964,42.8262,42.8964,11805.0
2020-10-13 10:55:00,48.86,48.95,48.85,48.86,15934.0,42.9052,42.9842,42.8964,42.9052,15934.0
2020-10-13 11:00:00,48.85,48.93,48.85,48.88,11954.0,42.8964,42.9667,42.8964,42.9228,11954.0
2020-10-13 11:05:00,48.88,49.0,48.86,48.97,19529.0,42.9228,43.0281,42.9052,43.0018,19529.0
2020-10-13 11:10:00,48.97,48.98,48.89,48.9,9693.0,43.0018,43.0106,42.9315,42.9403,9693.0
2020-10-13 11:15:00,48.9,48.91,48.77,48.8,16994.0,42.9403,42.9491,42.8262,42.8525,16994.0
2020-10-13 11:20:00,48.8,48.82,48.75,48.75,18900.0,42.8525,42.8701,42.8086,42.8086,18900.0
2020-10-13 11:25:00,48.76,48.78,48.74,48.76,13791.0,42.8174,42.8349,42.7998,42.8174,13791.0
2020-10-13 11:30:00,48.76,48.77,48.68,48.7,34813.0,42.8174,42.8262,42.7471,42.7647,34813.0
2020-10-13 11:35:00,48.7,48.7,48.58,48.59,14632.0,42.7647,42.7647,42.6593,42.6681,14632.0
2020-10-13 11:40:00,48.59,48.6,48.48,48.53,24626.0,42.6681,42.6769,42.5715,42.6154,24626.0
2020-10-13 11:45:00,48.53,48.59,48.51,48.58,14944.0,42.6154,42.6681,42.5979,42.6593,14944.0
2020-10-13 11:50:00,48.58,48.65,48.57,48.64,12053.0,42.6593,42.7208,42.6505,42.712,12053.0
2020-10-13 11:55:00,48.64,48.68,48.62,48.62,17941.0,42.712,42.7471,42.6944,42.6944,17941.0
2020-10-13 12:00:00,48.63,48.66,48.58,48.58,33975.0,42.7032,42.7296,42.6593,42.6593,33975.0
2020-10-13 12:05:00,48.58,48.64,48.58,48.64,21856.0,42.6593,42.712,42.6593,42.712,21856.0
2020-10-13 12:10:00,48.64,48.67,48.55,48.59,17240.0,42.712,42.7384,42.633,42.6681,17240.0
2020-10-13 12:15:00,48.61,48.63,48.58,48.59,6779.0,42.6857,42.7032,42.6593,42.6681,6779.0
2020-10-13 12:20:00,48.59,48.66,48.59,48.66,8995.0,42.6681,42.7296,42.6681,42.7296,8995.0
2020-10-13 12:25:00,48.66,48.68,48.64,48.66,10545.0,42.7296,42.7471,42.712,42.7296,10545.0
2020-10-13 12:30:00,48.68,48.73,48.67,48.67,9351.0,42.7471,42.791,42.7384,42.7384,9351.0
2020-10-13 12:35:00,48.66,48.68,48.63,48.68,10782.0,42.7296,42.7471,42.7032,42.7471,10782.0
2020-10-13 12:40:00,48.66,48.69,48.66,48.69,4617.0,42.7296,42.7559,42.7296,42.7559,4617.0
2020-10-13 12:45:00,48.69,48.76,48.69,48.76,11098.0,42.7559,42.8174,42.7559,42.8174,11098.0
2020-10-13 12:50:00,48.75,48.76,48.72,48.76,6712.0,42.8086,42.8174,42.7823,42.8174,6712.0
2020-10-13 12:55:00,48.75,48.75,48.7,48.72,7851.0,42.8086,42.8086,42.7647,42.7823,7851.0
2020-10-13 13:00:00,48.73,48.78,48.72,48.77,11079.0,42.791,42.8349,42.7823,42.8262,11079.0
2020-10-13 13:05:00,48.77,48.79,48.71,48.71,19795.0,42.8262,42.8437,42.7735,42.7735,19795.0
2020-10-13 13:10:00,48.71,48.75,48.7,48.71,6019.0,42.7735,42.8086,42.7647,42.7735,6019.0
2020-10-13 13:15:00,48.71,48.72,48.66,48.66,10899.0,42.7735,42.7823,42.7296,42.7296,10899.0
2020-10-13 13:20:00,48.65,48.7,48.63,48.68,30329.0,42.7208,42.7647,42.7032,42.7471,30329.0
2020-10-13 13:25:00,48.67,48.73,48.67,48.67,7538.0,42.7384,42.791,42.7384,42.7384,7538.0
2020-10-13 13:30:00,48.68,48.72,48.66,48.69,13116.0,42.7471,42.7823,42.7296,42.7559,13116.0
2020-10-13 13:35:00,48.7,48.7,48.64,48.69,6232.0,42.7647,42.7647,42.712,42.7559,6232.0
2020-10-13 13:40:00,48.7,48.73,48.68,48.69,21383.0,42.7647,42.791,42.7471,42.7559,21383.0
2020-10-13 13:45:00,48.7,48.71,48.66,48.68,13177.0,42.7647,42.7735,42.7296,42.7471,13177.0
2020-10-13 13:50:00,48.67,48.69,48.63,48.66,12897.0,42.7384,42.7559,42.7032,42.7296,12897.0
2020-10-13 13:55:00,48.66,48.66,48.6,48.65,13672.0,42.7296,42.7296,42.6769,42.7208,13672.0
2020-10-13 14:00:00,48.66,48.71,48.63,48.7,13437.0,42.7296,42.7735,42.7032,42.7647,13437.0
2020-10-13 14:05:00,48.69,48.73,48.69,48.72,19440.0,42.7559,42.791,42.7559,42.7823,19440.0
2020-10-13 14:10:00,48.72,48.78,48.71,48.75,18362.0,42.7823,42.8349,42.7735,42.8086,18362.0
2020-10-13 14:15:00,48.75,48.79,48.75,48.77,12220.0,42.8086,42.8437,42.8086,42.8262,12220.0
2020-10-13 14:20:00,48.77,48.78,48.73,48.77,11036.0,42.8262,42.8349,42.791,42.8262,11036.0
2020-10-13 14:25:00,48.77,48.78,48.69,48.69,10626.0,42.8262,42.8349,42.7559,42.7559,10626.0
2020-10-13 14:30:00,48.69,48.72,48.6,48.71,29618.0,42.7559,42.7823,42.6769,42.7735,29618.0
2020-10-13 14:35:00,48.7,48.7,48.62,48.66,9739.0,42.7647,42.7647,42.6944,42.7296,9739.0
2020-10-13 14:40:00,48.66,48.69,48.64,48.69,7223.0,42.7296,42.7559,42.712,42.7559,7223.0
2020-10-13 14:45:00,48.69,48.71,48.65,48.68,11386.0,42.7559,42.7735,42.7208,42.7471,11386.0
2020-10-13 14:50:00,48.67,48.7,48.66,48.66,5265.0,42.7384,42.7647,42.7296,42.7296,5265.0
2020-10-13 14:55:00,48.67,48.74,48.67,48.72,6852.0,42.7384,42.7998,42.7384,42.7823,6852.0
2020-10-13 15:00:00,48.7,48.78,48.7,48.78,12213.0,42.7647,42.8349,42.7647,42.8349,12213.0
2020-10-13 15:05:00,48.77,48.79,48.76,48.79,6667.0,42.8262,42.8437,42.8174,42.8437,6667.0
2020-10-13 15:10:00,48.79,48.82,48.78,48.8,12922.0,42.8437,42.8701,42.8349,42.8525,12922.0
2020-10-13 15:15:00,48.8,48.86,48.8,48.84,12202.0,42.8525,42.9052,42.8525,42.8876,12202.0
2020-10-13 15:20:00,48.83,48.87,48.82,48.86,9672.0,42.8789,42.914,42.8701,42.9052,9672.0
2020-10-13 15:25:00,48.86,48.93,48.86,48.91,19218.0,42.9052,42.9667,42.9052,42.9491,19218.0
2020-10-13 15:30:00,48.91,48.94,48.9,48.93,42859.0,42.9491,42.9754,42.9403,42.9667,42859.0
2020-10-13 15:35:00,48.93,48.94,48.89,48.94,24067.0,42.9667,42.9754,42.9315,42.9754,24067.0
2020-10-13 15:40:00,48.94,48.99,48.93,48.98,62274.0,42.9754,43.0194,42.9667,43.0106,62274.0
2020-10-13 15:45:00,48.98,48.99,48.94,48.95,59915.0,43.0106,43.0194,42.9754,42.9842,59915.0
2020-10-13 15:50:00,48.96,49.02,48.94,49.01,118532.0,42.993,43.0457,42.9754,43.0369,118532.0
2020-10-13 15:55:00,49.02,49.04,48.82,48.82,238768.0,43.0457,43.0633,42.8701,42.8701,238768.0
2020-10-14 09:30:00,48.03,48.85,47.85,48.7,279187.0,42.1764,42.8964,42.0183,42.7647,279187.0
2020-10-14 09:35:00,48.7,48.71,48.46,48.69,141077.0,42.7647,42.7735,42.5539,42.7559,141077.0
2020-10-14 09:40:00,48.68,48.94,48.62,48.89,83981.0,42.7471,42.9754,42.6944,42.9315,83981.0
2020-10-14 09:45:00,48.87,49.02,48.84,49.01,87382.0,42.914,43.0457,42.8876,43.0369,87382.0
2020-10-14 09:50:00,49.02,49.14,48.95,48.95,41216.0,43.0457,43.1511,42.9842,42.9842,41216.0
2020-10-14 09:55:00,48.95,49.06,48.95,48.98,38452.0,42.9842,43.0808,42.9842,43.0106,38452.0
2020-10-14 10:00:00,48.99,49.03,48.94,48.96,36111.0,43.0194,43.0545,42.9754,42.993,36111.0
2020-10-14 10:05:00,48.97,49.02,48.93,48.96,31360.0,43.0018,43.0457,42.9667,42.993,31360.0
2020-10-14 10:10:00,48.96,49.06,48.91,49.03,62156.0,42.993,43.0808,42.9491,43.0545,62156.0
2020-10-14 10:15:00,49.03,49.03,48.96,48.98,66132.0,43.0545,43.0545,42.993,43.0106,66132.0
2020-10-14 10:20:00,48.97,49.01,48.94,48.95,93672.0,43.0018,43.0369,42.9754,42.9842,93672.0
2020-10-14 10:25:00,48.96,48.96,48.85,48.85,17257.0,42.993,42.993,42.8964,42.8964,17257.0
2020-10-14 10:30:00,48.84,48.87,48.8,48.84,34506.0,42.8876,42.914,42.8525,42.8876,34506.0
2020-10-14 10:35:00,48.83,48.85,48.77,48.78,43315.0,42.8789,42.8964,42.8262,42.8349,43315.0
2020-10-14 10:40:00,48.76,48.77,48.69,48.76,37912.0,42.8174,42.8262,42.7559,42.8174,37912.0
2020-10-14 10:45:00,48.77,48.81,48.75,48.75,23649.0,42.8262,42.8613,42.8086,42.8086,23649.0
2020-10-14 10:50:00,48.74,48.8,48.71,48.77,16927.0,42.7998,42.8525,42.7735,42.8262,16927.0
2020-10-14 10:55:00,48.78,48.87,48.76,48.84,29203.0,42.8349,42.914,42.8174,42.8876,29203.0
2020-10-14 11:00:00,48.84,48.85,48.77,48.77,20281.0,42.8876,42.8964,42.8262,42.8262,20281.0
2020-10-14 11:05:00,48.77,48.78,48.69,48.71,19113.0,42.8262,42.8349,42.7559,42.7735,19113.0
2020-10-14 11:10:00,48.7,48.73,48.62,48.64,42107.0,42.7647,42.791,42.6944,42.712,42107.0
2020-10-14 11:15:00,48.65,48.72,48.64,48.71,33606.0,42.7208,42.7823,42.712,42.7735,33606.0
2020-10-14 11:20:00,48.71,48.71,48.61,48.61,29975.0,42.7735,42.7735,42.6857,42.6857,29975.0
2020-10-14 11:25:00,48.61,48.69,48.6,48.63,38835.0,42.6857,42.7559,42.6769,42.7032,38835.0
2020-10-14 11:30:00,48.63,48.65,48.54,48.59,47555.0,42.7032,42.7208,42.6242,42.6681,47555.0
2020-10-14 11:35:00,48.59,48.63,48.57,48.6,23468.0,42.6681,42.7032,42.6505,42.6769,23468.0
2020-10-14 11:40:00,48.59,48.63,48.57,48.58,22701.0,42.6681,42.7032,42.6505,42.6593,22701.0
2020-10-14 11:45:00,48.58,48.59,48.42,48.47,24839.0,42.6593,42.6681,42.5188,42.5627,24839.0
2020-10-14 11:50:00,48.47,48.47,48.35,48.37,46017.0,42.5627,42.5627,42.4574,42.4749,46017.0
2020-10-14 11:55:00,48.38,48.47,48.36,48.47,58345.0,42.4837,42.5627,42.4661,42.5627,58345.0
2020-10-14 12:00:00,48.48,48.62,48.48,48.6,37072.0,42.5715,42.6944,42.5715,42.6769,37072.0
2020-10-14 12:05:00,48.59,48.64,48.55,48.59,49830.0,42.6681,42.712,42.633,42.6681,49830.0
2020-10-14 12:10:00,48.59,48.59,48.49,48.5,37467.0,42.6681,42.6681,42.5803,42.5891,37467.0
2020-10-14 12:15:00,48.49,48.5,48.35,48.38,26157.0,42.5803,42.5891,42.4574,42.4837,26157.0
2020-10-14 12:20:00,48.37,48.38,48.29,48.29,37181.0,42.4749,42.4837,42.4047,42.4047,37181.0
2020-10-14 12:25:00,48.29,48.49,48.29,48.47,37087.0,42.4047,42.5803,42.4047,42.5627,37087.0
2020-10-14 12:30:00,48.47,48.53,48.45,48.47,31588.0,42.5627,42.6154,42.5452,42.5627,31588.0
2020-10-14 12:35:00,48.46,48.47,48.3,48.34,53339.0,42.5539,42.5627,42.4134,42.4486,53339.0
2020-10-14 12:40:00,48.34,48.39,48.32,48.36,24830.0,42.4486,42.4925,42.431,42.4661,24830.0
2020-10-14 12:45:00,48.36,48.36,48.3,48.33,30684.0,42.4661,42.4661,42.4134,42.4398,30684.0
2020-10-14 12:50:00,48.33,48.44,48.33,48.43,25414.0,42.4398,42.5364,42.4398,42.5276,25414.0
2020-10-14 12:55:00,48.44,48.53,48.44,48.51,46059.0,42.5364,42.6154,42.5364,42.5979,46059.0
2020-10-14 13:00:00,48.51,48.59,48.49,48.57,18490.0,42.5979,42.6681,42.5803,42.6505,18490.0
2020-10-14 13:05:00,48.58,48.67,48.58,48.65,23323.0,42.6593,42.7384,42.6593,42.7208,23323.0
2020-10-14 13:10:00,48.64,48.68,48.59,48.66,19547.0,42.712,42.7471,42.6681,42.7296,19547.0
2020-10-14 13:15:00,48.66,48.66,48.55,48.59,17378.0,42.7296,42.7296,42.633,42.6681,17378.0
2020-10-14 13:20:00,48.58,48.6,48.53,48.54,25670.0,42.6593,42.6769,42.6154,42.6242,25670.0
2020-10-14 13:25:00,48.54,48.56,48.44,48.44,23487.0,42.6242,42.6418,42.5364,42.5364,23487.0
2020-10-14 13:30:00,48.44,48.46,48.33,48.36,46526.0,42.5364,42.5539,42.4398,42.4661,46526.0
2020-10-14 13:35:00,48.37,48.48,48.36,48.41,19960.0,42.4749,42.5715,42.4661,42.51,19960.0
2020-10-14 13:40:00,48.42,48.45,48.39,48.4,19699.0,42.5188,42.5452,42.4925,42.5013,19699.0
2020-10-14 13:45:00,48.41,48.45,48.39,48.42,22420.0,42.51,42.5452,42.4925,42.5188,22420.0
2020-10-14 13:50:00,48.43,48.46,48.42,48.43,25120.0,42.5276,42.5539,42.5188,42.5276,25120.0
2020-10-14 13:55:00,48.44,48.47,48.41,48.42,17369.0,42.5364,42.5627,42.51,42.5188,17369.0
2020-10-14 14:00:00,48.42,48.49,48.38,48.48,28973.0,42.5188,42.5803,42.4837,42.5715,28973.0
2020-10-14 14:05:00,48.48,48.52,48.47,48.48,17398.0,42.5715,42.6066,42.5627,42.5715,17398.0
2020-10-14 14:10:00,48.48,48.58,48.47,48.58,59743.0,42.5715,42.6593,42.5627,42.6593,59743.0
2020-10-14 14:15:00,48.58,48.7,48.58,48.63,63524.0,42.6593,42.7647,42.6593,42.7032,63524.0
2020-10-14 14:20:00,48.62,48.68,48.56,48.59,59654.0,42.6944,42.7471,42.6418,42.6681,59654.0
2020-10-14 14:25:00,48.58,48.58,48.48,48.51,33966.0,42.6593,42.6593,42.5715,42.5979,33966.0
2020-10-14 14:30:00,48.51,48.52,48.46,48.46,21632.0,42.5979,42.6066,42.5539,42.5539,21632.0
2020-10-14 14:35:00,48.46,48.52,48.45,48.5,23973.0,42.5539,42.6066,42.5452,42.5891,23973.0
2020-10-14 14:40:00,48.5,48.56,48.49,48.5,33765.0,42.5891,42.6418,42.5803,42.5891,33765.0
2020-10-14 14:45:00,48.5,48.61,48.49,48.61,32721.0,42.5891,42.6857,42.5803,42.6857,32721.0
2020-10-14 14:50:00,48.61,48.61,48.53,48.55,19971.0,42.6857,42.6857,42.6154,42.633,19971.0
2020-10-14 14:55:00,48.55,48.58,48.54,48.56,31897.0,42.633,42.6593,42.6242,42.6418,31897.0
2020-10-14 15:00:00,48.55,48.69,48.55,48.66,49260.0,42.633,42.7559,42.633,42.7296,49260.0
2020-10-14 15:05:00,48.66,48.7,48.65,48.67,102072.0,42.7296,42.7647,42.7208,42.7384,102072.0
2020-10-14 15:10:00,48.66,48.68,48.63,48.64,42277.0,42.7296,42.7471,42.7032,42.712,42277.0
2020-10-14 15:15:00,48.64,48.65,48.61,48.64,26458.0,42.712,42.7208,42.6857,42.712,26458.0
2020-10-14 15:20:00,48.63,48.67,48.61,48.61,27868.0,42.7032,42.7384,42.6857,42.6857,27868.0
2020-10-14 15:25:00,48.62,48.68,48.6,48.64,34498.0,42.6944,42.7471,42.6769,42.712,34498.0
2020-10-14 15:30:00,48.64,48.68,48.62,48.67,48841.0,42.712,42.7471,42.6944,42.7384,48841.0
2020-10-14 15:35:00,48.67,48.68,48.65,48.66,58350.0,42.7384,42.7471,42.7208,42.7296,58350.0
2020-10-14 15:40:00,48.66,48.76,48.65,48.76,57652.0,42.7296,42.8174,42.7208,42.8174,57652.0
2020-10-14 15:45:00,48.76,48.8,48.71,48.8,70213.0,42.8174,42.8525,42.7735,42.8525,70213.0
2020-10-14 15:50:00,48.79,48.87,48.79,48.84,84891.0,42.8437,42.914,42.8437,42.8876,84891.0
2020-10-14 15:55:00,48.84,48.88,48.78,48.85,299470.0,42.8876,42.9228,42.8349,42.8964,299470.0
2020-10-15 09:30:00,48.45,48.45,48.18,48.34,60501.0,42.5452,42.5452,42.3081,42.4486,60501.0
2020-10-15 09:35:00,48.35,48.44,48.31,48.41,18672.0,42.4574,42.5364,42.4222,42.51,18672.0
2020-10-15 09:40:00,48.41,48.46,48.32,48.35,29796.0,42.51,42.5539,42.431,42.4574,29796.0
2020-10-15 09:45:00,48.36,48.6,48.36,48.59,34566.0,42.4661,42.6769,42.4661,42.6681,34566.0
2020-10-15 09:50:00,48.59,48.67,48.53,48.63,25040.0,42.6681,42.7384,42.6154,42.7032,25040.0
2020-10-15 09:55:00,48.64,48.75,48.63,48.73,9956.0,42.712,42.8086,42.7032,42.791,9956.0
2020-10-15 10:00:00,48.74,48.83,48.72,48.82,18487.0,42.7998,42.8789,42.7823,42.8701,18487.0
2020-10-15 10:05:00,48.81,48.83,48.73,48.74,32702.0,42.8613,42.8789,42.791,42.7998,32702.0
2020-10-15 10:10:00,48.74,48.8,48.68,48.78,36771.0,42.7998,42.8525,42.7471,42.8349,36771.0
2020-10-15 10:15:00,48.77,48.81,48.69,48.7,20897.0,42.8262,42.8613,42.7559,42.7647,20897.0
2020-10-15 10:20:00,48.69,48.69,48.6,48.64,19629.0,42.7559,42.7559,42.6769,42.712,19629.0
2020-10-15 10:25:00,48.63,48.64,48.59,48.61,16780.0,42.7032,42.712,42.6681,42.6857,16780.0
2020-10-15 10:30:00,48.61,48.64,48.58,48.63,16474.0,42.6857,42.712,42.6593,42.7032,16474.0
2020-10-15 10:35:00,48.64,48.84,48.64,48.84,18767.0,42.712,42.8876,42.712,42.8876,18767.0
2020-10-15 10:40:00,48.84,48.87,48.78,48.78,19656.0,42.8876,42.914,42.8349,42.8349,19656.0
2020-10-15 10:45:00,48.77,48.88,48.75,48.87,37663.0,42.8262,42.9228,42.8086,42.914,37663.0
2020-10-15 10:50:00,48.88,48.98,48.86,48.96,15885.0,42.9228,43.0106,42.9052,42.993,15885.0
2020-10-15 10:55:00,48.95,48.98,48.91,48.98,19726.0,42.9842,43.0106,42.9491,43.0106,19726.0
2020-10-15 11:00:00,48.97,49.0,48.92,49.0,17450.0,43.0018,43.0281,42.9579,43.0281,17450.0
2020-10-15 11:05:00,49.0,49.17,48.99,49.13,83642.0,43.0281,43.1774,43.0194,43.1423,83642.0
2020-10-15 11:10:00,49.11,49.26,49.1,49.22,58899.0,43.1247,43.2564,43.1159,43.2213,58899.0
2020-10-15 11:15:00,49.23,49.36,49.22,49.36,48391.0,43.2301,43.3443,43.2213,43.3443,48391.0
2020-10-15 11:20:00,49.36,49.47,49.35,49.46,28140.0,43.3443,43.4409,43.3355,43.4321,28140.0
2020-10-15 11:25:00,49.46,49.49,49.41,49.44,22125.0,43.4321,43.4584,43.3882,43.4145,22125.0
2020-10-15 11:30:00,49.44,49.51,49.42,49.5,19894.0,43.4145,43.476,43.3969,43.4672,19894.0
2020-10-15 11:35:00,49.5,49.52,49.42,49.43,19992.0,43.4672,43.4848,43.3969,43.4057,19992.0
2020-10-15 11:40:00,49.42,49.45,49.35,49.4,34685.0,43.3969,43.4233,43.3355,43.3794,34685.0
2020-10-15 11:45:00,49.41,49.43,49.33,49.38,13105.0,43.3882,43.4057,43.3179,43.3618,13105.0
2020-10-15 11:50:00,49.38,49.51,49.32,49.49,27169.0,43.3618,43.476,43.3091,43.4584,27169.0
2020-10-15 11:55:00,49.49,49.49,49.39,49.4,8994.0,43.4584,43.4584,43.3706,43.3794,8994.0
2020-10-15 12:00:00,49.41,49.44,49.39,49.39,9227.0,43.3882,43.4145,43.3706,43.3706,9227.0
2020-10-15 12:05:00,49.4,49.46,49.39,49.4,11659.0,43.3794,43.4321,43.3706,43.3794,11659.0
2020-10-15 12:10:00,49.41,49.5,49.39,49.49,10915.0,43.3882,43.4672,43.3706,43.4584,10915.0
2020-10-15 12:15:00,49.5,49.58,49.48,49.5,23739.0,43.4672,43.5374,43.4496,43.4672,23739.0
2020-10-15 12:20:00,49.5,49.59,49.5,49.58,13889.0,43.4672,43.5462,43.4672,43.5374,13889.0
2020-10-15 12:25:00,49.59,49.61,49.56,49.57,17361.0,43.5462,43.5638,43.5199,43.5287,17361.0
2020-10-15 12:30:00,49.57,49.63,49.56,49.61,10104.0,43.5287,43.5814,43.5199,43.5638,10104.0
2020-10-15 12:35:00,49.61,49.66,49.57,49.62,16547.0,43.5638,43.6077,43.5287,43.5726,16547.0
2020-10-15 12:40:00,49.61,49.62,49.56,49.59,10025.0,43.5638,43.5726,43.5199,43.5462,10025.0
2020-10-15 12:45:00,49.6,49.64,49.54,49.61,18137.0,43.555,43.5901,43.5023,43.5638,18137.0
2020-10-15 12:50:00,49.62,49.64,49.59,49.6,12961.0,43.5726,43.5901,43.5462,43.555,12961.0
2020-10-15 12:55:00,49.61,49.68,49.6,49.67,11208.0,43.5638,43.6253,43.555,43.6165,11208.0
2020-10-15 13:00:00,49.67,49.72,49.63,49.72,37655.0,43.6165,43.6604,43.5814,43.6604,37655.0
2020-10-15 13:05:00,49.72,49.75,49.68,49.69,20786.0,43.6604,43.6867,43.6253,43.634,20786.0
2020-10-15 13:10:00,49.68,49.82,49.67,49.82,22535.0,43.6253,43.7482,43.6165,43.7482,22535.0
2020-10-15 13:15:00,49.82,49.82,49.74,49.74,15360.0,43.7482,43.7482,43.6779,43.6779,15360.0
2020-10-15 13:20:00,49.74,49.77,49.71,49.72,21180.0,43.6779,43.7043,43.6516,43.6604,21180.0
2020-10-15 13:25:00,49.73,49.79,49.73,49.77,18064.0,43.6692,43.7219,43.6692,43.7043,18064.0
2020-10-15 13:30:00,49.77,49.81,49.71,49.72,23442.0,43.7043,43.7394,43.6516,43.6604,23442.0
2020-10-15 13:35:00,49.73,49.74,49.63,49.64,23408.0,43.6692,43.6779,43.5814,43.5901,23408.0
2020-10-15 13:40:00,49.63,49.67,49.6,49.66,21202.0,43.5814,43.6165,43.555,43.6077,21202.0
2020-10-15 13:45:00,49.66,49.66,49.55,49.55,18564.0,43.6077,43.6077,43.5111,43.5111,18564.0
2020-10-15 13:50:00,49.55,49.6,49.53,49.59,18437.0,43.5111,43.555,43.4935,43.5462,18437.0
2020-10-15 13:55:00,49.59,49.62,49.58,49.58,10220.0,43.5462,43.5726,43.5374,43.5374,10220.0
2020-10-15 14:00:00,49.59,49.68,49.58,49.66,9253.0,43.5462,43.6253,43.5374,43.6077,9253.0
2020-10-15 14:05:00,49.65,49.72,49.65,49.71,7570.0,43.5989,43.6604,43.5989,43.6516,7570.0
2020-10-15 14:10:00,49.71,49.76,49.69,49.71,15691.0,43.6516,43.6955,43.634,43.6516,15691.0
2020-10-15 14:15:00,49.72,49.76,49.72,49.73,12716.0,43.6604,43.6955,43.6604,43.6692,12716.0
2020-10-15 14:20:00,49.73,49.73,49.58,49.58,14377.0,43.6692,43.6692,43.5374,43.5374,14377.0
2020-10-15 14:25:00,49.59,49.67,49.59,49.66,14847.0,43.5462,43.6165,43.5462,43.6077,14847.0
2020-10-15 14:30:00,49.66,49.7,49.65,49.68,22252.0,43.6077,43.6428,43.5989,43.6253,22252.0
2020-10-15 14:35:00,49.68,49.71,49.64,49.71,78010.0,43.6253,43.6516,43.5901,43.6516,78010.0
2020-10-15 14:40:00,49.72,49.77,49.71,49.75,15630.0,43.6604,43.7043,43.6516,43.6867,15630.0
2020-10-15 14:45:00,49.75,49.77,49.72,49.76,13776.0,43.6867,43.7043,43.6604,43.6955,13776.0
2020-10-15 14:50:00,49.76,49.81,49.73,49.8,20395.0,43.6955,43.7394,43.6692,43.7306,20395.0
2020-10-15 14:55:00,49.8,49.87,49.78,49.84,25612.0,43.7306,43.7921,43.7131,43.7658,25612.0
2020-10-15 15:00:00,49.83,49.89,49.82,49.84,27012.0,43.757,43.8097,43.7482,43.7658,27012.0
2020-10-15 15:05:00,49.84,49.86,49.81,49.83,16634.0,43.7658,43.7833,43.7394,43.757,16634.0
2020-10-15 15:10:00,49.83,49.85,49.79,49.8,25353.0,43.757,43.7745,43.7219,43.7306,25353.0
2020-10-15 15:15:00,49.8,49.83,49.75,49.8,21668.0,43.7306,43.757,43.6867,43.7306,21668.0
2020-10-15 15:20:00,49.78,49.8,49.74,49.77,16713.0,43.7131,43.7306,43.6779,43.7043,16713.0
2020-10-15 15:25:00,49.76,49.82,49.76,49.8,26431.0,43.6955,43.7482,43.6955,43.7306,26431.0
2020-10-15 15:30:00,49.82,49.94,49.81,49.93,42227.0,43.7482,43.8536,43.7394,43.8448,42227.0
2020-10-15 15:35:00,49.92,49.96,49.9,49.92,72694.0,43.836,43.8711,43.8184,43.836,72694.0
2020-10-15 15:40:00,49.91,49.96,49.91,49.92,30599.0,43.8272,43.8711,43.8272,43.836,30599.0
2020-10-15 15:45:00,49.91,49.94,49.86,49.88,50731.0,43.8272,43.8536,43.7833,43.8009,50731.0
2020-10-15 15:50:00,49.88,49.94,49.86,49.89,86651.0,43.8009,43.8536,43.7833,43.8097,86651.0
2020-10-15 15:55:00,49.88,49.97,49.86,49.95,145537.0,43.8009,43.8799,43.7833,43.8624,145537.0
2020-10-16 09:30:00,50.04,50.22,49.96,49.98,240847.0,43.9414,44.0994,43.8711,43.8887,240847.0
2020-10-16 09:35:00,49.98,49.99,49.65,49.67,33105.0,43.8887,43.8975,43.5989,43.6165,33105.0
2020-10-16 09:40:00,49.66,49.7,49.63,49.69,26850.0,43.6077,43.6428,43.5814,43.634,26850.0
2020-10-16 09:45:00,49.71,49.75,49.69,49.72,20328.0,43.6516,43.6867,43.634,43.6604,20328.0
2020-10-16 09:50:00,49.71,49.77,49.68,49.77,12749.0,43.6516,43.7043,43.6253,43.7043,12749.0
2020-10-16 09:55:00,49.77,49.92,49.76,49.86,8996.0,43.7043,43.836,43.6955,43.7833,8996.0
2020-10-16 10:00:00,49.83,49.93,49.82,49.87,8643.0,43.757,43.8448,43.7482,43.7921,8643.0
2020-10-16 10:05:00,49.87,49.89,49.8,49.87,9160.0,43.7921,43.8097,43.7306,43.7921,9160.0
2020-10-16 10:10:00,49.87,49.87,49.78,49.78,11859.0,43.7921,43.7921,43.7131,43.7131,11859.0
2020-10-16 10:15:00,49.78,49.87,49.77,49.87,7431.0,43.7131,43.7921,43.7043,43.7921,7431.0
2020-10-16 10:20:00,49.87,49.88,49.81,49.85,20184.0,43.7921,43.8009,43.7394,43.7745,20184.0
2020-10-16 10:25:00,49.84,49.95,49.84,49.93,9950.0,43.7658,43.8624,43.7658,43.8448,9950.0
2020-10-16 10:30:00,49.97,49.98,49.92,49.97,33207.0,43.8799,43.8887,43.836,43.8799,33207.0
2020-10-16 10:35:00,50.0,50.13,49.99,50.08,70487.0,43.9063,44.0204,43.8975,43.9765,70487.0
2020-10-16 10:40:00,50.08,50.1,49.99,49.99,25357.0,43.9765,43.9941,43.8975,43.8975,25357.0
2020-10-16 10:45:00,49.99,50.13,49.99,50.12,25232.0,43.8975,44.0204,43.8975,44.0116,25232.0
2020-10-16 10:50:00,50.12,50.14,50.1,50.14,15257.0,44.0116,44.0292,43.9941,44.0292,15257.0
2020-10-16 10:55:00,50.13,50.13,50.06,50.07,15038.0,44.0204,44.0204,43.9589,43.9677,15038.0
2020-10-16 11:00:00,50.06,50.08,50.03,50.04,6762.0,43.9589,43.9765,43.9326,43.9414,6762.0
2020-10-16 11:05:00,50.04,50.06,50.0,50.04,13566.0,43.9414,43.9589,43.9063,43.9414,13566.0
2020-10-16 11:10:00,50.01,50.05,49.98,50.02,17650.0,43.915,43.9502,43.8887,43.9238,17650.0
2020-10-16 11:15:00,50.01,50.05,49.99,50.03,8811.0,43.915,43.9502,43.8975,43.9326,8811.0
2020-10-16 11:20:00,50.02,50.03,49.98,49.99,7243.0,43.9238,43.9326,43.8887,43.8975,7243.0
2020-10-16 11:25:00,49.98,49.99,49.95,49.99,7089.0,43.8887,43.8975,43.8624,43.8975,7089.0
2020-10-16 11:30:00,50.0,50.03,49.96,49.98,6896.0,43.9063,43.9326,43.8711,43.8887,6896.0
2020-10-16 11:35:00,49.98,50.0,49.97,50.0,8164.0,43.8887,43.9063,43.8799,43.9063,8164.0
2020-10-16 11:40:00,49.99,49.99,49.94,49.96,6010.0,43.8975,43.8975,43.8536,43.8711,6010.0
2020-10-16 11:45:00,49.96,50.0,49.96,50.0,4634.0,43.8711,43.9063,43.8711,43.9063,4634.0
2020-10-16 11:50:00,50.0,50.0,49.96,49.96,4896.0,43.9063,43.9063,43.8711,43.8711,4896.0
2020-10-16 11:55:00,49.96,49.96,49.88,49.88,5661.0,43.8711,43.8711,43.8009,43.8009,5661.0
2020-10-16 12:00:00,49.89,49.89,49.81,49.83,6025.0,43.8097,43.8097,43.7394,43.757,6025.0
2020-10-16 12:05:00,49.82,49.82,49.76,49.81,7994.0,43.7482,43.7482,43.6955,43.7394,7994.0
2020-10-16 12:10:00,49.8,49.86,49.78,49.86,3921.0,43.7306,43.7833,43.7131,43.7833,3921.0
2020-10-16 12:15:00,49.86,49.94,49.86,49.9,7560.0,43.7833,43.8536,43.7833,43.8184,7560.0
2020-10-16 12:20:00,49.9,49.9,49.86,49.88,3466.0,43.8184,43.8184,43.7833,43.8009,3466.0
2020-10-16 12:25:00,49.88,49.91,49.86,49.9,5087.0,43.8009,43.8272,43.7833,43.8184,5087.0
2020-10-16 12:30:00,49.9,49.9,49.83,49.84,9456.0,43.8184,43.8184,43.757,43.7658,9456.0
2020-10-16 12:35:00,49.83,49.85,49.82,49.84,4682.0,43.757,43.7745,43.7482,43.7658,4682.0
2020-10-16 12:40:00,49.85,49.86,49.81,49.81,8434.0,43.7745,43.7833,43.7394,43.7394,8434.0
2020-10-16 12:45:00,49.82,49.82,49.76,49.76,6424.0,43.7482,43.7482,43.6955,43.6955,6424.0
2020-10-16 12:50:00,49.76,49.85,49.74,49.85,12063.0,43.6955,43.7745,43.6779,43.7745,12063.0
2020-10-16 12:55:00,49.85,49.89,49.84,49.87,4320.0,43.7745,43.8097,43.7658,43.7921,4320.0
2020-10-16 13:00:00,49.88,49.88,49.82,49.83,10849.0,43.8009,43.8009,43.7482,43.757,10849.0
2020-10-16 13:05:00,49.82,49.84,49.8,49.81,6353.0,43.7482,43.7658,43.7306,43.7394,6353.0
2020-10-16 13:10:00,49.8,49.81,49.74,49.76,9482.0,43.7306,43.7394,43.6779,43.6955,9482.0
2020-10-16 13:15:00,49.76,49.84,49.76,49.83,5784.0,43.6955,43.7658,43.6955,43.757,5784.0
2020-10-16 13:20:00,49.83,49.83,49.8,49.8,3771.0,43.757,43.757,43.7306,43.7306,3771.0
2020-10-16 13:25:00,49.8,49.88,49.79,49.87,7094.0,43.7306,43.8009,43.7219,43.7921,7094.0
2020-10-16 13:30:00,49.88,49.89,49.84,49.84,5968.0,43.8009,43.8097,43.7658,43.7658,5968.0
2020-10-16 13:35:00,49.85,49.88,49.85,49.87,4708.0,43.7745,43.8009,43.7745,43.7921,4708.0
2020-10-16 13:40:00,49.88,49.88,49.8,49.82,5872.0,43.8009,43.8009,43.7306,43.7482,5872.0
2020-10-16 13:45:00,49.82,49.82,49.79,49.82,6485.0,43.7482,43.7482,43.7219,43.7482,6485.0
2020-10-16 13:50:00,49.81,49.86,49.81,49.86,10064.0,43.7394,43.7833,43.7394,43.7833,10064.0
2020-10-16 13:55:00,49.84,49.9,49.83,49.87,66776.0,43.7658,43.8184,43.757,43.7921,66776.0
2020-10-16 14:00:00,49.87,49.93,49.86,49.89,14458.0,43.7921,43.8448,43.7833,43.8097,14458.0
2020-10-16 14:05:00,49.9,49.94,49.88,49.93,6981.0,43.8184,43.8536,43.8009,43.8448,6981.0
2020-10-16 14:10:00,49.95,49.98,49.9,49.91,8244.0,43.8624,43.8887,43.8184,43.8272,8244.0
2020-10-16 14:15:00,49.91,49.92,49.88,49.89,14695.0,43.8272,43.836,43.8009,43.8097,14695.0
2020-10-16 14:20:00,49.88,49.9,49.86,49.86,9299.0,43.8009,43.8184,43.7833,43.7833,9299.0
2020-10-16 14:25:00,49.86,49.89,49.85,49.88,6838.0,43.7833,43.8097,43.7745,43.8009,6838.0
2020-10-16 14:30:00,49.88,49.89,49.85,49.89,7174.0,43.8009,43.8097,43.7745,43.8097,7174.0
2020-10-16 14:35:00,49.88,49.89,49.86,49.88,8224.0,43.8009,43.8097,43.7833,43.8009,8224.0
2020-10-16 14:40:00,49.88,49.88,49.86,49.87,5736.0,43.8009,43.8009,43.7833,43.7921,5736.0
2020-10-16 14:45:00,49.88,49.88,49.82,49.85,11901.0,43.8009,43.8009,43.7482,43.7745,11901.0
2020-10-16 14:50:00,49.85,49.86,49.83,49.85,7257.0,43.7745,43.7833,43.757,43.7745,7257.0
2020-10-16 14:55:00,49.84,49.88,49.84,49.84,16202.0,43.7658,43.8009,43.7658,43.7658,16202.0
2020-10-16 15:00:00,49.84,49.86,49.81,49.83,11462.0,43.7658,43.7833,43.7394,43.757,11462.0
2020-10-16 15:05:00,49.82,49.87,49.8,49.85,36846.0,43.7482,43.7921,43.7306,43.7745,36846.0
2020-10-16 15:10:00,49.85,49.85,49.8,49.8,20768.0,43.7745,43.7745,43.7306,43.7306,20768.0
2020-10-16 15:15:00,49.8,49.81,49.76,49.77,16664.0,43.7306,43.7394,43.6955,43.7043,16664.0
2020-10-16 15:20:00,49.77,49.79,49.75,49.79,14170.0,43.7043,43.7219,43.6867,43.7219,14170.0
2020-10-16 15:25:00,49.79,49.79,49.76,49.78,13846.0,43.7219,43.7219,43.6955,43.7131,13846.0
2020-10-16 15:30:00,49.78,49.8,49.75,49.77,27980.0,43.7131,43.7306,43.6867,43.7043,27980.0
2020-10-16 15:35:00,49.78,49.8,49.75,49.75,23664.0,43.7131,43.7306,43.6867,43.6867,23664.0
2020-10-16 15:40:00,49.75,49.76,49.71,49.73,44044.0,43.6867,43.6955,43.6516,43.6692,44044.0
2020-10-16 15:45:00,49.73,49.77,49.72,49.77,39116.0,43.6692,43.7043,43.6604,43.7043,39116.0
2020-10-16 15:50:00,49.77,49.85,49.77,49.82,53248.0,43.7043,43.7745,43.7043,43.7482,53248.0
2020-10-16 15:55:00,49.83,49.85,49.76,49.77,165507.0,43.757,43.7745,43.6955,43.7043,165507.0
2020-10-19 09:30:00,50.71,50.99,50.0,50.98,206688.0,44.5297,44.7756,43.9063,44.7668,206688.0
2020-10-19 09:35:00,50.95,51.03,50.89,50.97,68431.0,44.7405,44.8107,44.6878,44.758,68431.0
2020-10-19 09:40:00,50.96,50.96,50.75,50.79,37296.0,44.7493,44.7493,44.5649,44.6,37296.0
2020-10-19 09:45:00,50.79,50.94,50.73,50.89,54184.0,44.6,44.7317,44.5473,44.6878,54184.0
2020-10-19 09:50:00,50.88,51.18,50.88,51.16,69685.0,44.679,44.9424,44.679,44.9249,69685.0
2020-10-19 09:55:00,51.15,51.27,51.13,51.23,52755.0,44.9161,45.0215,44.8985,44.9864,52755.0
2020-10-19 10:00:00,51.23,51.27,51.12,51.22,25746.0,44.9864,45.0215,44.8898,44.9776,25746.0
2020-10-19 10:05:00,51.23,51.26,51.09,51.12,19969.0,44.9864,45.0127,44.8634,44.8898,19969.0
2020-10-19 10:10:00,51.11,51.18,51.07,51.18,21000.0,44.881,44.9424,44.8459,44.9424,21000.0
2020-10-19 10:15:00,51.17,51.32,51.14,51.31,25480.0,44.9337,45.0654,44.9073,45.0566,25480.0
2020-10-19 10:20:00,51.31,51.39,51.31,51.33,28486.0,45.0566,45.1269,45.0566,45.0742,28486.0
2020-10-19 10:25:00,51.33,51.35,51.3,51.35,21157.0,45.0742,45.0917,45.0478,45.0917,21157.0
2020-10-19 10:30:00,51.35,51.47,51.32,51.42,42063.0,45.0917,45.1971,45.0654,45.1532,42063.0
2020-10-19 10:35:00,51.41,51.41,51.34,51.37,15717.0,45.1444,45.1444,45.0829,45.1093,15717.0
2020-10-19 10:40:00,51.37,51.4,51.24,51.25,17564.0,45.1093,45.1356,44.9951,45.0039,17564.0
2020-10-19 10:45:00,51.24,51.26,51.08,51.1,50904.0,44.9951,45.0127,44.8546,44.8722,50904.0
2020-10-19 10:50:00,51.09,51.2,51.07,51.2,30556.0,44.8634,44.96,44.8459,44.96,30556.0
2020-10-19 10:55:00,51.2,51.28,51.19,51.25,36468.0,44.96,45.0303,44.9512,45.0039,36468.0
2020-10-19 11:00:00,51.25,51.27,51.17,51.18,37679.0,45.0039,45.0215,44.9337,44.9424,37679.0
2020-10-19 11:05:00,51.19,51.19,51.11,51.12,31527.0,44.9512,44.9512,44.881,44.8898,31527.0
2020-10-19 11:10:00,51.13,51.15,51.07,51.08,25854.0,44.8985,44.9161,44.8459,44.8546,25854.0
2020-10-19 11:15:00,51.09,51.09,50.82,50.84,45454.0,44.8634,44.8634,44.6263,44.6439,45454.0
2020-10-19 11:20:00,50.84,50.85,50.55,50.55,39063.0,44.6439,44.6527,44.3892,44.3892,39063.0
2020-10-19 11:25:00,50.53,50.58,50.5,50.56,60443.0,44.3717,44.4156,44.3453,44.398,60443.0
2020-10-19 11:30:00,50.57,50.57,50.44,50.52,36950.0,44.4068,44.4068,44.2926,44.3629,36950.0
2020-10-19 11:35:00,50.52,50.61,50.49,50.6,39913.0,44.3629,44.4419,44.3365,44.4331,39913.0
2020-10-19 11:40:00,50.6,50.69,50.58,50.69,38797.0,44.4331,44.5122,44.4156,44.5122,38797.0
2020-10-19 11:45:00,50.68,50.9,50.67,50.83,78694.0,44.5034,44.6966,44.4946,44.6351,78694.0
2020-10-19 11:50:00,50.82,50.88,50.78,50.85,24785.0,44.6263,44.679,44.5912,44.6527,24785.0
2020-10-19 11:55:00,50.85,50.87,50.79,50.79,16169.0,44.6527,44.6702,44.6,44.6,16169.0
2020-10-19 12:00:00,50.8,50.8,50.71,50.74,32330.0,44.6088,44.6088,44.5297,44.5561,32330.0
2020-10-19 12:05:00,50.74,50.75,50.65,50.66,28833.0,44.5561,44.5649,44.477,44.4858,28833.0
2020-10-19 12:10:00,50.65,50.67,50.6,50.63,22318.0,44.477,44.4946,44.4331,44.4595,22318.0
2020-10-19 12:15:00,50.63,50.65,50.59,50.62,30966.0,44.4595,44.477,44.4244,44.4507,30966.0
2020-10-19 12:20:00,50.61,50.63,50.55,50.57,21788.0,44.4419,44.4595,44.3892,44.4068,21788.0
2020-10-19 12:25:00,50.56,50.59,50.53,50.53,21331.0,44.398,44.4244,44.3717,44.3717,21331.0
2020-10-19 12:30:00,50.53,50.63,50.53,50.55,26180.0,44.3717,44.4595,44.3717,44.3892,26180.0
2020-10-19 12:35:00,50.54,50.6,50.51,50.59,14190.0,44.3804,44.4331,44.3541,44.4244,14190.0
2020-10-19 12:40:00,50.59,50.63,50.58,50.62,10826.0,44.4244,44.4595,44.4156,44.4507,10826.0
2020-10-19 12:45:00,50.62,50.67,50.61,50.62,37794.0,44.4507,44.4946,44.4419,44.4507,37794.0
2020-10-19 12:50:00,50.61,50.65,50.59,50.63,45307.0,44.4419,44.477,44.4244,44.4595,45307.0
2020-10-19 12:55:00,50.63,50.65,50.53,50.53,29669.0,44.4595,44.477,44.3717,44.3717,29669.0
2020-10-19 13:00:00,50.53,50.58,50.53,50.57,10337.0,44.3717,44.4156,44.3717,44.4068,10337.0
2020-10-19 13:05:00,50.57,50.64,50.57,50.61,7716.0,44.4068,44.4683,44.4068,44.4419,7716.0
2020-10-19 13:10:00,50.61,50.63,50.59,50.62,16892.0,44.4419,44.4595,44.4244,44.4507,16892.0
2020-10-19 13:15:00,50.62,50.64,50.59,50.62,16595.0,44.4507,44.4683,44.4244,44.4507,16595.0
2020-10-19 13:20:00,50.62,50.63,50.59,50.6,14221.0,44.4507,44.4595,44.4244,44.4331,14221.0
2020-10-19 13:25:00,50.61,50.62,50.53,50.57,15129.0,44.4419,44.4507,44.3717,44.4068,15129.0
2020-10-19 13:30:00,50.58,50.58,50.52,50.53,14669.0,44.4156,44.4156,44.3629,44.3717,14669.0
2020-10-19 13:35:00,50.53,50.57,50.53,50.56,14131.0,44.3717,44.4068,44.3717,44.398,14131.0
2020-10-19 13:40:00,50.57,50.58,50.54,50.55,13764.0,44.4068,44.4156,44.3804,44.3892,13764.0
2020-10-19 13:45:00,50.55,50.55,50.48,50.54,17952.0,44.3892,44.3892,44.3278,44.3804,17952.0
2020-10-19 13:50:00,50.54,50.59,50.53,50.54,9797.0,44.3804,44.4244,44.3717,44.3804,9797.0
2020-10-19 13:55:00,50.55,50.59,50.54,50.55,10763.0,44.3892,44.4244,44.3804,44.3892,10763.0
2020-10-19 14:00:00,50.54,50.54,50.37,50.38,21703.0,44.3804,44.3804,44.2312,44.2399,21703.0
2020-10-19 14:05:00,50.38,50.46,50.36,50.46,16735.0,44.2399,44.3102,44.2224,44.3102,16735.0
2020-10-19 14:10:00,50.47,50.53,50.44,50.52,15267.0,44.319,44.3717,44.2926,44.3629,15267.0
2020-10-19 14:15:00,50.52,50.55,50.5,50.51,10528.0,44.3629,44.3892,44.3453,44.3541,10528.0
2020-10-19 14:20:00,50.51,50.53,50.49,50.5,10338.0,44.3541,44.3717,44.3365,44.3453,10338.0
2020-10-19 14:25:00,50.5,50.53,50.47,50.51,12502.0,44.3453,44.3717,44.319,44.3541,12502.0
2020-10-19 14:30:00,50.5,50.5,50.36,50.41,30539.0,44.3453,44.3453,44.2224,44.2663,30539.0
2020-10-19 14:35:00,50.41,50.42,50.36,50.4,14703.0,44.2663,44.2751,44.2224,44.2575,14703.0
2020-10-19 14:40:00,50.4,50.42,50.34,50.34,15294.0,44.2575,44.2751,44.2048,44.2048,15294.0
2020-10-19 14:45:00,50.34,50.34,50.29,50.3,19432.0,44.2048,44.2048,44.1609,44.1697,19432.0
2020-10-19 14:50:00,50.3,50.34,50.23,50.33,26344.0,44.1697,44.2048,44.1082,44.196,26344.0
2020-10-19 14:55:00,50.33,50.4,50.3,50.32,26068.0,44.196,44.2575,44.1697,44.1873,26068.0
2020-10-19 15:00:00,50.31,50.34,50.22,50.27,20457.0,44.1785,44.2048,44.0994,44.1434,20457.0
2020-10-19 15:05:00,50.27,50.33,50.25,50.33,15553.0,44.1434,44.196,44.1258,44.196,15553.0
2020-10-19 15:10:00,50.34,50.43,50.31,50.39,20887.0,44.2048,44.2839,44.1785,44.2487,20887.0
2020-10-19 15:15:00,50.39,50.39,50.29,50.31,17180.0,44.2487,44.2487,44.1609,44.1785,17180.0
2020-10-19 15:20:00,50.3,50.35,50.29,50.3,23083.0,44.1697,44.2136,44.1609,44.1697,23083.0
2020-10-19 15:25:00,50.3,50.39,50.28,50.39,24837.0,44.1697,44.2487,44.1521,44.2487,24837.0
2020-10-19 15:30:00,50.39,50.44,50.36,50.36,35163.0,44.2487,44.2926,44.2224,44.2224,35163.0
2020-10-19 15:35:00,50.35,50.5,50.35,50.5,28562.0,44.2136,44.3453,44.2136,44.3453,28562.0
2020-10-19 15:40:00,50.49,50.5,50.43,50.44,46927.0,44.3365,44.3453,44.2839,44.2926,46927.0
2020-10-19 15:45:00,50.45,50.49,50.43,50.46,44626.0,44.3014,44.3365,44.2839,44.3102,44626.0
2020-10-19 15:50:00,50.46,50.46,50.3,50.32,61215.0,44.3102,44.3102,44.1697,44.1873,61215.0
2020-10-19 15:55:00,50.32,50.39,50.29,50.35,249278.0,44.1873,44.2487,44.1609,44.2136,249278.0
2020-10-20 09:30:00,50.83,50.9,50.56,50.59,76624.0,44.6351,44.6966,44.398,44.4244,76624.0
2020-10-20 09:35:00,50.62,50.69,50.52,50.56,58296.0,44.4507,44.5122,44.3629,44.398,58296.0
2020-10-20 09:40:00,50.55,50.62,50.53,50.59,39477.0,44.3892,44.4507,44.3717,44.4244,39477.0
2020-10-20 09:45:00,50.59,50.61,50.52,50.54,43581.0,44.4244,44.4419,44.3629,44.3804,43581.0
2020-10-20 09:50:00,50.55,50.67,50.53,50.65,23688.0,44.3892,44.4946,44.3717,44.477,23688.0
2020-10-20 09:55:00,50.64,50.71,50.63,50.71,19572.0,44.4683,44.5297,44.4595,44.5297,19572.0
2020-10-20 10:00:00,50.71,50.79,50.66,50.68,15312.0,44.5297,44.6,44.4858,44.5034,15312.0
2020-10-20 10:05:00,50.68,50.7,50.6,50.66,25185.0,44.5034,44.5209,44.4331,44.4858,25185.0
2020-10-20 10:10:00,50.66,50.7,50.63,50.65,10658.0,44.4858,44.5209,44.4595,44.477,10658.0
2020-10-20 10:15:00,50.66,50.71,50.64,50.65,15606.0,44.4858,44.5297,44.4683,44.477,15606.0
2020-10-20 10:20:00,50.64,50.71,50.63,50.71,15341.0,44.4683,44.5297,44.4595,44.5297,15341.0
2020-10-20 10:25:00,50.71,50.78,50.69,50.78,13458.0,44.5297,44.5912,44.5122,44.5912,13458.0
2020-10-20 10:30:00,50.79,50.89,50.79,50.85,20442.0,44.6,44.6878,44.6,44.6527,20442.0
2020-10-20 10:35:00,50.84,50.98,50.81,50.93,15178.0,44.6439,44.7668,44.6175,44.7229,15178.0
2020-10-20 10:40:00,50.93,51.02,50.93,50.99,19356.0,44.7229,44.8019,44.7229,44.7756,19356.0
2020-10-20 10:45:00,50.99,51.12,50.99,51.12,16507.0,44.7756,44.8898,44.7756,44.8898,16507.0
2020-10-20 10:50:00,51.12,51.17,51.11,51.15,10254.0,44.8898,44.9337,44.881,44.9161,10254.0
2020-10-20 10:55:00,51.16,51.19,50.96,50.96,18516.0,44.9249,44.9512,44.7493,44.7493,18516.0
2020-10-20 11:00:00,50.96,51.02,50.94,50.97,18568.0,44.7493,44.8019,44.7317,44.758,18568.0
2020-10-20 11:05:00,50.96,51.06,50.95,51.06,21947.0,44.7493,44.8371,44.7405,44.8371,21947.0
2020-10-20 11:10:00,51.05,51.11,51.05,51.09,14291.0,44.8283,44.881,44.8283,44.8634,14291.0
2020-10-20 11:15:00,51.09,51.12,51.07,51.12,10936.0,44.8634,44.8898,44.8459,44.8898,10936.0
2020-10-20 11:20:00,51.11,51.19,51.09,51.16,25048.0,44.881,44.9512,44.8634,44.9249,25048.0
2020-10-20 11:25:00,51.16,51.19,51.14,51.15,12308.0,44.9249,44.9512,44.9073,44.9161,12308.0
2020-10-20 11:30:00,51.15,51.18,51.13,51.15,13914.0,44.9161,44.9424,44.8985,44.9161,13914.0
2020-10-20 11:35:00,51.15,51.18,51.09,51.11,22168.0,44.9161,44.9424,44.8634,44.881,22168.0
2020-10-20 11:40:00,51.11,51.19,51.1,51.18,17046.0,44.881,44.9512,44.8722,44.9424,17046.0
2020-10-20 11:45:00,51.18,51.21,51.16,51.2,21382.0,44.9424,44.9688,44.9249,44.96,21382.0
2020-10-20 11:50:00,51.2,51.22,51.13,51.14,20894.0,44.96,44.9776,44.8985,44.9073,20894.0
2020-10-20 11:55:00,51.14,51.15,51.08,51.09,18180.0,44.9073,44.9161,44.8546,44.8634,18180.0
2020-10-20 12:00:00,51.1,51.11,51.04,51.1,10866.0,44.8722,44.881,44.8195,44.8722,10866.0
2020-10-20 12:05:00,51.1,51.14,51.03,51.03,13076.0,44.8722,44.9073,44.8107,44.8107,13076.0
2020-10-20 12:10:00,51.03,51.04,50.98,50.98,9141.0,44.8107,44.8195,44.7668,44.7668,9141.0
2020-10-20 12:15:00,50.99,51.0,50.97,50.98,13232.0,44.7756,44.7844,44.758,44.7668,13232.0
2020-10-20 12:20:00,50.98,50.98,50.95,50.97,8681.0,44.7668,44.7668,44.7405,44.758,8681.0
2020-10-20 12:25:00,50.96,51.0,50.96,50.97,10394.0,44.7493,44.7844,44.7493,44.758,10394.0
2020-10-20 12:30:00,50.96,51.18,50.96,51.15,15887.0,44.7493,44.9424,44.7493,44.9161,15887.0
2020-10-20 12:35:00,51.16,51.2,51.14,51.16,11686.0,44.9249,44.96,44.9073,44.9249,11686.0
2020-10-20 12:40:00,51.15,51.18,51.15,51.16,7239.0,44.9161,44.9424,44.9161,44.9249,7239.0
2020-10-20 12:45:00,51.17,51.17,51.11,51.11,12908.0,44.9337,44.9337,44.881,44.881,12908.0
2020-10-20 12:50:00,51.11,51.12,51.05,51.08,10190.0,44.881,44.8898,44.8283,44.8546,10190.0
2020-10-20 12:55:00,51.07,51.08,51.03,51.06,8886.0,44.8459,44.8546,44.8107,44.8371,8886.0
2020-10-20 13:00:00,51.08,51.1,51.06,51.07,8067.0,44.8546,44.8722,44.8371,44.8459,8067.0
2020-10-20 13:05:00,51.07,51.08,51.0,51.0,15636.0,44.8459,44.8546,44.7844,44.7844,15636.0
2020-10-20 13:10:00,50.99,51.04,50.96,51.01,23748.0,44.7756,44.8195,44.7493,44.7932,23748.0
2020-10-20 13:15:00,51.01,51.04,50.99,51.01,13827.0,44.7932,44.8195,44.7756,44.7932,13827.0
2020-10-20 13:20:00,51.0,51.12,51.0,51.09,14140.0,44.7844,44.8898,44.7844,44.8634,14140.0
2020-10-20 13:25:00,51.08,51.19,51.07,51.17,25982.0,44.8546,44.9512,44.8459,44.9337,25982.0
2020-10-20 13:30:00,51.18,51.26,51.17,51.26,37548.0,44.9424,45.0127,44.9337,45.0127,37548.0
2020-10-20 13:35:00,51.26,51.31,51.17,51.2,29568.0,45.0127,45.0566,44.9337,44.96,29568.0
2020-10-20 13:40:00,51.2,51.26,51.19,51.2,28775.0,44.96,45.0127,44.9512,44.96,28775.0
2020-10-20 13:45:00,51.2,51.23,51.16,51.16,21789.0,44.96,44.9864,44.9249,44.9249,21789.0
2020-10-20 13:50:00,51.16,51.17,51.06,51.06,22955.0,44.9249,44.9337,44.8371,44.8371,22955.0
2020-10-20 13:55:00,51.06,51.08,50.91,50.98,35285.0,44.8371,44.8546,44.7054,44.7668,35285.0
2020-10-20 14:00:00,50.98,51.02,50.96,51.0,17614.0,44.7668,44.8019,44.7493,44.7844,17614.0
2020-10-20 14:05:00,51.0,51.03,50.95,51.01,21333.0,44.7844,44.8107,44.7405,44.7932,21333.0
2020-10-20 14:10:00,51.02,51.09,50.99,51.09,18758.0,44.8019,44.8634,44.7756,44.8634,18758.0
2020-10-20 14:15:00,51.09,51.1,51.06,51.09,15088.0,44.8634,44.8722,44.8371,44.8634,15088.0
2020-10-20 14:20:00,51.09,51.11,51.06,51.09,20550.0,44.8634,44.881,44.8371,44.8634,20550.0
2020-10-20 14:25:00,51.09,51.12,51.09,51.1,15854.0,44.8634,44.8898,44.8634,44.8722,15854.0
2020-10-20 14:30:00,51.1,51.14,51.09,51.11,24298.0,44.8722,44.9073,44.8634,44.881,24298.0
2020-10-20 14:35:00,51.11,51.11,51.03,51.04,34988.0,44.881,44.881,44.8107,44.8195,34988.0
2020-10-20 14:40:00,51.04,51.05,51.0,51.03,15627.0,44.8195,44.8283,44.7844,44.8107,15627.0
2020-10-20 14:45:00,51.04,51.06,50.99,51.03,22279.0,44.8195,44.8371,44.7756,44.8107,22279.0
2020-10-20 14:50:00,51.03,51.03,50.97,50.98,16478.0,44.8107,44.8107,44.758,44.7668,16478.0
2020-10-20 14:55:00,50.99,51.0,50.9,50.91,30580.0,44.7756,44.7844,44.6966,44.7054,30580.0
2020-10-20 15:00:00,50.91,50.94,50.89,50.93,29242.0,44.7054,44.7317,44.6878,44.7229,29242.0
2020-10-20 15:05:00,50.93,50.95,50.71,50.72,41607.0,44.7229,44.7405,44.5297,44.5385,41607.0
2020-10-20 15:10:00,50.72,50.73,50.58,50.67,54005.0,44.5385,44.5473,44.4156,44.4946,54005.0
2020-10-20 15:15:00,50.65,50.75,50.61,50.73,52919.0,44.477,44.5649,44.4419,44.5473,52919.0
2020-10-20 15:20:00,50.73,50.89,50.71,50.89,42842.0,44.5473,44.6878,44.5297,44.6878,42842.0
2020-10-20 15:25:00,50.89,51.04,50.87,51.02,40553.0,44.6878,44.8195,44.6702,44.8019,40553.0
2020-10-20 15:30:00,51.02,51.05,50.87,50.94,101049.0,44.8019,44.8283,44.6702,44.7317,101049.0
2020-10-20 15:35:00,50.94,50.94,50.78,50.86,36840.0,44.7317,44.7317,44.5912,44.6614,36840.0
2020-10-20 15:40:00,50.86,51.0,50.85,50.94,98831.0,44.6614,44.7844,44.6527,44.7317,98831.0
2020-10-20 15:45:00,50.93,50.97,50.88,50.91,59311.0,44.7229,44.758,44.679,44.7054,59311.0
2020-10-20 15:50:00,50.9,50.96,50.87,50.94,93584.0,44.6966,44.7493,44.6702,44.7317,93584.0
2020-10-20 15:55:00,50.94,50.94,50.86,50.87,216775.0,44.7317,44.7317,44.6614,44.6702,216775.0
2020-10-21 09:30:00,50.77,51.11,50.77,51.07,97376.0,44.5824,44.881,44.5824,44.8459,97376.0
2020-10-21 09:35:00,51.09,51.17,51.0,51.11,44677.0,44.8634,44.9337,44.7844,44.881,44677.0
2020-10-21 09:40:00,51.1,51.26,51.09,51.23,31114.0,44.8722,45.0127,44.8634,44.9864,31114.0
2020-10-21 09:45:00,51.23,51.37,51.22,51.3,41654.0,44.9864,45.1093,44.9776,45.0478,41654.0
2020-10-21 09:50:00,51.29,51.3,51.21,51.27,20503.0,45.039,45.0478,44.9688,45.0215,20503.0
2020-10-21 09:55:00,51.26,51.36,51.26,51.32,22435.0,45.0127,45.1005,45.0127,45.0654,22435.0
2020-10-21 10:00:00,51.32,51.45,51.29,51.43,25601.0,45.0654,45.1795,45.039,45.162,25601.0
2020-10-21 10:05:00,51.44,51.51,51.39,51.45,93443.0,45.1708,45.2322,45.1269,45.1795,93443.0
2020-10-21 10:10:00,51.48,51.58,51.46,51.53,17456.0,45.2059,45.2937,45.1883,45.2498,17456.0
2020-10-21 10:15:00,51.55,51.56,51.48,51.52,43056.0,45.2674,45.2761,45.2059,45.241,43056.0
2020-10-21 10:20:00,51.52,51.55,51.47,51.54,11689.0,45.241,45.2674,45.1971,45.2586,11689.0
2020-10-21 10:25:00,51.53,51.53,51.49,51.49,11842.0,45.2498,45.2498,45.2147,45.2147,11842.0
2020-10-21 10:30:00,51.48,51.57,51.47,51.55,13461.0,45.2059,45.2849,45.1971,45.2674,13461.0
2020-10-21 10:35:00,51.56,51.56,51.52,51.56,9271.0,45.2761,45.2761,45.241,45.2761,9271.0
2020-10-21 10:40:00,51.57,51.6,51.52,51.53,14955.0,45.2849,45.3113,45.241,45.2498,14955.0
2020-10-21 10:45:00,51.54,51.55,51.45,51.46,59515.0,45.2586,45.2674,45.1795,45.1883,59515.0
2020-10-21 10:50:00,51.46,51.46,51.27,51.3,32438.0,45.1883,45.1883,45.0215,45.0478,32438.0
2020-10-21 10:55:00,51.3,51.36,51.29,51.35,37002.0,45.0478,45.1005,45.039,45.0917,37002.0
2020-10-21 11:00:00,51.34,51.38,51.29,51.33,69024.0,45.0829,45.1181,45.039,45.0742,69024.0
2020-10-21 11:05:00,51.34,51.36,51.3,51.34,26971.0,45.0829,45.1005,45.0478,45.0829,26971.0
2020-10-21 11:10:00,51.35,51.35,51.22,51.25,11723.0,45.0917,45.0917,44.9776,45.0039,11723.0
2020-10-21 11:15:00,51.25,51.25,51.16,51.23,24836.0,45.0039,45.0039,44.9249,44.9864,24836.0
2020-10-21 11:20:00,51.22,51.22,51.12,51.2,26340.0,44.9776,44.9776,44.8898,44.96,26340.0
2020-10-21 11:25:00,51.2,51.32,51.19,51.3,30491.0,44.96,45.0654,44.9512,45.0478,30491.0
2020-10-21 11:30:00,51.3,51.33,51.28,51.32,15594.0,45.0478,45.0742,45.0303,45.0654,15594.0
2020-10-21 11:35:00,51.31,51.38,51.3,51.38,9551.0,45.0566,45.1181,45.0478,45.1181,9551.0
2020-10-21 11:40:00,51.38,51.41,51.37,51.4,5986.0,45.1181,45.1444,45.1093,45.1356,5986.0
2020-10-21 11:45:00,51.4,51.43,51.38,51.41,8499.0,45.1356,45.162,45.1181,45.1444,8499.0
2020-10-21 11:50:00,51.41,51.43,51.34,51.34,12805.0,45.1444,45.162,45.0829,45.0829,12805.0
2020-10-21 11:55:00,51.35,51.39,51.28,51.31,23946.0,45.0917,45.1269,45.0303,45.0566,23946.0
2020-10-21 12:00:00,51.32,51.36,51.32,51.35,6670.0,45.0654,45.1005,45.0654,45.0917,6670.0
2020-10-21 12:05:00,51.35,51.38,51.32,51.36,7802.0,45.0917,45.1181,45.0654,45.1005,7802.0
2020-10-21 12:10:00,51.35,51.4,51.32,51.4,12952.0,45.0917,45.1356,45.0654,45.1356,12952.0
2020-10-21 12:15:00,51.39,51.39,51.32,51.33,21851.0,45.1269,45.1269,45.0654,45.0742,21851.0
2020-10-21 12:20:00,51.32,51.53,51.32,51.47,31345.0,45.0654,45.2498,45.0654,45.1971,31345.0
2020-10-21 12:25:00,51.47,51.48,51.34,51.36,19203.0,45.1971,45.2059,45.0829,45.1005,19203.0
2020-10-21 12:30:00,51.35,51.36,51.19,51.22,10275.0,45.0917,45.1005,44.9512,44.9776,10275.0
2020-10-21 12:35:00,51.21,51.23,51.16,51.2,11105.0,44.9688,44.9864,44.9249,44.96,11105.0
2020-10-21 12:40:00,51.19,51.2,51.17,51.18,12037.0,44.9512,44.96,44.9337,44.9424,12037.0
2020-10-21 12:45:00,51.18,51.21,51.13,51.14,7600.0,44.9424,44.9688,44.8985,44.9073,7600.0
2020-10-21 12:50:00,51.13,51.18,51.13,51.16,10954.0,44.8985,44.9424,44.8985,44.9249,10954.0
2020-10-21 12:55:00,51.16,51.21,51.14,51.2,12672.0,44.9249,44.9688,44.9073,44.96,12672.0
2020-10-21 13:00:00,51.19,51.26,51.17,51.26,11020.0,44.9512,45.0127,44.9337,45.0127,11020.0
2020-10-21 13:05:00,51.24,51.24,51.09,51.09,16361.0,44.9951,44.9951,44.8634,44.8634,16361.0
2020-10-21 13:10:00,51.09,51.15,51.08,51.1,6621.0,44.8634,44.9161,44.8546,44.8722,6621.0
2020-10-21 13:15:00,51.1,51.15,51.09,51.13,7735.0,44.8722,44.9161,44.8634,44.8985,7735.0
2020-10-21 13:20:00,51.11,51.12,51.09,51.1,5987.0,44.881,44.8898,44.8634,44.8722,5987.0
2020-10-21 13:25:00,51.09,51.12,51.09,51.1,5474.0,44.8634,44.8898,44.8634,44.8722,5474.0
2020-10-21 13:30:00,51.11,51.12,51.08,51.09,8332.0,44.881,44.8898,44.8546,44.8634,8332.0
2020-10-21 13:35:00,51.08,51.08,51.01,51.02,7086.0,44.8546,44.8546,44.7932,44.8019,7086.0
2020-10-21 13:40:00,51.02,51.07,51.02,51.06,5809.0,44.8019,44.8459,44.8019,44.8371,5809.0
2020-10-21 13:45:00,51.06,51.06,51.02,51.03,9892.0,44.8371,44.8371,44.8019,44.8107,9892.0
2020-10-21 13:50:00,51.03,51.05,50.99,51.01,27305.0,44.8107,44.8283,44.7756,44.7932,27305.0
2020-10-21 13:55:00,51.01,51.01,50.95,50.96,6742.0,44.7932,44.7932,44.7405,44.7493,6742.0
2020-10-21 14:00:00,50.97,51.0,50.92,50.93,17355.0,44.758,44.7844,44.7141,44.7229,17355.0
2020-10-21 14:05:00,50.92,51.01,50.9,51.01,15535.0,44.7141,44.7932,44.6966,44.7932,15535.0
2020-10-21 14:10:00,51.0,51.02,50.98,51.01,25989.0,44.7844,44.8019,44.7668,44.7932,25989.0
2020-10-21 14:15:00,51.02,51.03,50.96,50.97,18832.0,44.8019,44.8107,44.7493,44.758,18832.0
2020-10-21 14:20:00,50.98,51.0,50.97,50.99,10621.0,44.7668,44.7844,44.758,44.7756,10621.0
2020-10-21 14:25:00,51.0,51.06,50.99,51.0,27738.0,44.7844,44.8371,44.7756,44.7844,27738.0
2020-10-21 14:30:00,50.99,51.0,50.95,50.99,15071.0,44.7756,44.7844,44.7405,44.7756,15071.0
2020-10-21 14:35:00,50.99,51.0,50.98,51.0,13766.0,44.7756,44.7844,44.7668,44.7844,13766.0
2020-10-21 14:40:00,51.0,51.02,50.99,50.99,28468.0,44.7844,44.8019,44.7756,44.7756,28468.0
2020-10-21 14:45:00,50.99,51.02,50.97,51.01,11016.0,44.7756,44.8019,44.758,44.7932,11016.0
2020-10-21 14:50:00,51.01,51.02,51.0,51.02,14666.0,44.7932,44.8019,44.7844,44.8019,14666.0
2020-10-21 14:55:00,51.01,51.02,51.0,51.01,25791.0,44.7932,44.8019,44.7844,44.7932,25791.0
2020-10-21 15:00:00,51.01,51.01,50.97,50.98,24614.0,44.7932,44.7932,44.758,44.7668,24614.0
2020-10-21 15:05:00,50.98,51.02,50.97,51.02,20255.0,44.7668,44.8019,44.758,44.8019,20255.0
2020-10-21 15:10:00,51.01,51.02,50.97,51.0,25859.0,44.7932,44.8019,44.758,44.7844,25859.0
2020-10-21 15:15:00,51.0,51.01,50.93,50.95,15833.0,44.7844,44.7932,44.7229,44.7405,15833.0
2020-10-21 15:20:00,50.96,51.0,50.95,51.0,12929.0,44.7493,44.7844,44.7405,44.7844,12929.0
2020-10-21 15:25:00,51.0,51.02,50.96,51.01,26718.0,44.7844,44.8019,44.7493,44.7932,26718.0
2020-10-21 15:30:00,51.0,51.01,50.94,50.99,33520.0,44.7844,44.7932,44.7317,44.7756,33520.0
2020-10-21 15:35:00,51.01,51.07,51.01,51.05,19026.0,44.7932,44.8459,44.7932,44.8283,19026.0
2020-10-21 15:40:00,51.06,51.06,51.0,51.01,26942.0,44.8371,44.8371,44.7844,44.7932,26942.0
2020-10-21 15:45:00,51.0,51.01,50.92,50.93,22958.0,44.7844,44.7932,44.7141,44.7229,22958.0
2020-10-21 15:50:00,50.92,51.0,50.91,50.98,32042.0,44.7141,44.7844,44.7054,44.7668,32042.0
2020-10-21 15:55:00,50.99,51.02,50.8,50.81,169846.0,44.7756,44.8019,44.6088,44.6175,169846.0
2020-10-22 09:30:00,50.88,51.0,50.82,51.0,41559.0,44.679,44.7844,44.6263,44.7844,41559.0
2020-10-22 09:35:00,51.03,51.1,50.97,51.04,25164.0,44.8107,44.8722,44.758,44.8195,25164.0
2020-10-22 09:40:00,51.03,51.18,50.99,51.16,15495.0,44.8107,44.9424,44.7756,44.9249,15495.0
2020-10-22 09:45:00,51.18,51.2,51.05,51.09,44669.0,44.9424,44.96,44.8283,44.8634,44669.0
2020-10-22 09:50:00,51.07,51.16,51.05,51.08,17702.0,44.8459,44.9249,44.8283,44.8546,17702.0
2020-10-22 09:55:00,51.09,51.13,51.07,51.11,6887.0,44.8634,44.8985,44.8459,44.881,6887.0
2020-10-22 10:00:00,51.13,51.13,51.02,51.02,21977.0,44.8985,44.8985,44.8019,44.8019,21977.0
2020-10-22 10:05:00,51.04,51.05,50.93,50.98,9793.0,44.8195,44.8283,44.7229,44.7668,9793.0
2020-10-22 10:10:00,51.02,51.04,50.97,50.98,9440.0,44.8019,44.8195,44.758,44.7668,9440.0
2020-10-22 10:15:00,50.97,51.01,50.96,50.96,8340.0,44.758,44.7932,44.7493,44.7493,8340.0
2020-10-22 10:20:00,50.92,50.92,50.85,50.9,13747.0,44.7141,44.7141,44.6527,44.6966,13747.0
2020-10-22 10:25:00,50.89,51.02,50.88,50.96,66473.0,44.6878,44.8019,44.679,44.7493,66473.0
2020-10-22 10:30:00,50.97,50.97,50.88,50.88,12220.0,44.758,44.758,44.679,44.679,12220.0
2020-10-22 10:35:00,50.93,51.02,50.92,51.01,16421.0,44.7229,44.8019,44.7141,44.7932,16421.0
2020-10-22 10:40:00,51.0,51.04,50.94,50.95,24266.0,44.7844,44.8195,44.7317,44.7405,24266.0
2020-10-22 10:45:00,50.95,51.0,50.92,50.99,20482.0,44.7405,44.7844,44.7141,44.7756,20482.0
2020-10-22 10:50:00,51.0,51.19,50.96,51.15,39497.0,44.7844,44.9512,44.7493,44.9161,39497.0
2020-10-22 10:55:00,51.15,51.34,51.12,51.31,21969.0,44.9161,45.0829,44.8898,45.0566,21969.0
2020-10-22 11:00:00,51.32,51.39,51.29,51.39,30410.0,45.0654,45.1269,45.039,45.1269,30410.0
2020-10-22 11:05:00,51.38,51.41,51.32,51.33,37356.0,45.1181,45.1444,45.0654,45.0742,37356.0
2020-10-22 11:10:00,51.36,51.47,51.36,51.47,9668.0,45.1005,45.1971,45.1005,45.1971,9668.0
2020-10-22 11:15:00,51.47,51.5,51.4,51.42,28371.0,45.1971,45.2234,45.1356,45.1532,28371.0
2020-10-22 11:20:00,51.43,51.44,51.38,51.44,27217.0,45.162,45.1708,45.1181,45.1708,27217.0
2020-10-22 11:25:00,51.43,51.45,51.41,51.42,14077.0,45.162,45.1795,45.1444,45.1532,14077.0
2020-10-22 11:30:00,51.42,51.42,51.26,51.26,9944.0,45.1532,45.1532,45.0127,45.0127,9944.0
2020-10-22 11:35:00,51.23,51.25,51.18,51.18,6964.0,44.9864,45.0039,44.9424,44.9424,6964.0
2020-10-22 11:40:00,51.18,51.21,51.14,51.15,10592.0,44.9424,44.9688,44.9073,44.9161,10592.0
2020-10-22 11:45:00,51.16,51.2,51.15,51.2,32084.0,44.9249,44.96,44.9161,44.96,32084.0
2020-10-22 11:50:00,51.21,51.21,51.13,51.13,3654.0,44.9688,44.9688,44.8985,44.8985,3654.0
2020-10-22 11:55:00,51.13,51.16,51.09,51.16,4912.0,44.8985,44.9249,44.8634,44.9249,4912.0
2020-10-22 12:00:00,51.16,51.28,51.16,51.21,10880.0,44.9249,45.0303,44.9249,44.9688,10880.0
2020-10-22 12:05:00,51.23,51.27,51.23,51.24,9666.0,44.9864,45.0215,44.9864,44.9951,9666.0
2020-10-22 12:10:00,51.23,51.24,51.2,51.22,6425.0,44.9864,44.9951,44.96,44.9776,6425.0
2020-10-22 12:15:00,51.24,51.25,51.19,51.2,8237.0,44.9951,45.0039,44.9512,44.96,8237.0
2020-10-22 12:20:00,51.2,51.27,51.2,51.26,6720.0,44.96,45.0215,44.96,45.0127,6720.0
2020-10-22 12:25:00,51.25,51.26,51.19,51.23,7341.0,45.0039,45.0127,44.9512,44.9864,7341.0
2020-10-22 12:30:00,51.23,51.24,51.19,51.24,11201.0,44.9864,44.9951,44.9512,44.9951,11201.0
2020-10-22 12:35:00,51.24,51.36,51.24,51.34,12824.0,44.9951,45.1005,44.9951,45.0829,12824.0
2020-10-22 12:40:00,51.34,51.35,51.33,51.34,5421.0,45.0829,45.0917,45.0742,45.0829,5421.0
2020-10-22 12:45:00,51.33,51.39,51.32,51.39,7071.0,45.0742,45.1269,45.0654,45.1269,7071.0
2020-10-22 12:50:00,51.4,51.41,51.35,51.35,4301.0,45.1356,45.1444,45.0917,45.0917,4301.0
2020-10-22 12:55:00,51.35,51.39,51.34,51.37,8206.0,45.0917,45.1269,45.0829,45.1093,8206.0
2020-10-22 13:00:00,51.36,51.43,51.36,51.39,8373.0,45.1005,45.162,45.1005,45.1269,8373.0
2020-10-22 13:05:00,51.39,51.41,51.36,51.4,4401.0,45.1269,45.1444,45.1005,45.1356,4401.0
2020-10-22 13:10:00,51.4,51.49,51.37,51.47,8437.0,45.1356,45.2147,45.1093,45.1971,8437.0
2020-10-22 13:15:00,51.47,51.48,51.44,51.47,5505.0,45.1971,45.2059,45.1708,45.1971,5505.0
2020-10-22 13:20:00,51.46,51.46,51.42,51.42,3570.0,45.1883,45.1883,45.1532,45.1532,3570.0
2020-10-22 13:25:00,51.42,51.46,51.41,51.46,12861.0,45.1532,45.1883,45.1444,45.1883,12861.0
2020-10-22 13:30:00,51.46,51.47,51.36,51.37,6944.0,45.1883,45.1971,45.1005,45.1093,6944.0
2020-10-22 13:35:00,51.37,51.43,51.36,51.42,12181.0,45.1093,45.162,45.1005,45.1532,12181.0
2020-10-22 13:40:00,51.42,51.46,51.39,51.43,15908.0,45.1532,45.1883,45.1269,45.162,15908.0
2020-10-22 13:45:00,51.44,51.44,51.38,51.4,10586.0,45.1708,45.1708,45.1181,45.1356,10586.0
2020-10-22 13:50:00,51.41,51.47,51.39,51.47,18396.0,45.1444,45.1971,45.1269,45.1971,18396.0
2020-10-22 13:55:00,51.47,51.48,51.44,51.46,8493.0,45.1971,45.2059,45.1708,45.1883,8493.0
2020-10-22 14:00:00,51.47,51.5,51.45,51.45,14454.0,45.1971,45.2234,45.1795,45.1795,14454.0
2020-10-22 14:05:00,51.45,51.52,51.45,51.52,10682.0,45.1795,45.241,45.1795,45.241,10682.0
2020-10-22 14:10:00,51.51,51.55,51.5,51.54,20230.0,45.2322,45.2674,45.2234,45.2586,20230.0
2020-10-22 14:15:00,51.54,51.58,51.51,51.56,25144.0,45.2586,45.2937,45.2322,45.2761,25144.0
2020-10-22 14:20:00,51.55,51.58,51.54,51.58,9161.0,45.2674,45.2937,45.2586,45.2937,9161.0
2020-10-22 14:25:00,51.59,51.6,51.57,51.59,23969.0,45.3025,45.3113,45.2849,45.3025,23969.0
2020-10-22 14:30:00,51.59,51.59,51.54,51.55,27189.0,45.3025,45.3025,45.2586,45.2674,27189.0
2020-10-22 14:35:00,51.54,51.57,51.53,51.55,10372.0,45.2586,45.2849,45.2498,45.2674,10372.0
2020-10-22 14:40:00,51.55,51.6,51.54,51.55,14633.0,45.2674,45.3113,45.2586,45.2674,14633.0
2020-10-22 14:45:00,51.55,51.59,51.54,51.55,12510.0,45.2674,45.3025,45.2586,45.2674,12510.0
2020-10-22 14:50:00,51.55,51.57,51.51,51.52,20280.0,45.2674,45.2849,45.2322,45.241,20280.0
2020-10-22 14:55:00,51.52,51.55,51.52,51.54,9042.0,45.241,45.2674,45.241,45.2586,9042.0
2020-10-22 15:00:00,51.54,51.55,51.52,51.55,21364.0,45.2586,45.2674,45.241,45.2674,21364.0
2020-10-22 15:05:00,51.55,51.55,51.5,51.52,17450.0,45.2674,45.2674,45.2234,45.241,17450.0
2020-10-22 15:10:00,51.53,51.58,51.53,51.57,15998.0,45.2498,45.2937,45.2498,45.2849,15998.0
2020-10-22 15:15:00,51.56,51.61,51.56,51.58,19811.0,45.2761,45.32,45.2761,45.2937,19811.0
2020-10-22 15:20:00,51.58,51.62,51.57,51.62,19157.0,45.2937,45.3288,45.2849,45.3288,19157.0
2020-10-22 15:25:00,51.62,51.7,51.61,51.7,20168.0,45.3288,45.3991,45.32,45.3991,20168.0
2020-10-22 15:30:00,51.7,51.7,51.63,51.66,18722.0,45.3991,45.3991,45.3376,45.3639,18722.0
2020-10-22 15:35:00,51.66,51.7,51.65,51.66,21444.0,45.3639,45.3991,45.3552,45.3639,21444.0
2020-10-22 15:40:00,51.66,51.73,51.66,51.72,35949.0,45.3639,45.4254,45.3639,45.4166,35949.0
2020-10-22 15:45:00,51.73,51.76,51.71,51.75,37951.0,45.4254,45.4518,45.4079,45.443,37951.0
2020-10-22 15:50:00,51.75,51.78,51.72,51.77,59342.0,45.443,45.4693,45.4166,45.4605,59342.0
2020-10-22 15:55:00,51.76,51.76,51.66,51.68,231283.0,45.4518,45.4518,45.3639,45.3815,231283.0
2020-10-23 09:30:00,51.88,51.99,51.75,51.99,85766.0,45.5571,45.6537,45.443,45.6537,85766.0
2020-10-23 09:35:00,51.97,52.05,51.87,51.9,81290.0,45.6362,45.7064,45.5484,45.5747,81290.0
2020-10-23 09:40:00,51.89,51.9,51.76,51.76,28414.0,45.5659,45.5747,45.4518,45.4518,28414.0
2020-10-23 09:45:00,51.78,51.79,51.68,51.74,19283.0,45.4693,45.4781,45.3815,45.4342,19283.0
2020-10-23 09:50:00,51.72,51.79,51.72,51.77,14901.0,45.4166,45.4781,45.4166,45.4605,14901.0
2020-10-23 09:55:00,51.78,51.92,51.78,51.91,20790.0,45.4693,45.5923,45.4693,45.5835,20790.0
2020-10-23 10:00:00,51.93,51.99,51.89,51.96,25191.0,45.601,45.6537,45.5659,45.6274,25191.0
2020-10-23 10:05:00,51.97,51.99,51.79,51.81,16500.0,45.6362,45.6537,45.4781,45.4957,16500.0
2020-10-23 10:10:00,51.81,51.83,51.76,51.79,21388.0,45.4957,45.5132,45.4518,45.4781,21388.0
2020-10-23 10:15:00,51.78,51.78,51.69,51.69,33337.0,45.4693,45.4693,45.3903,45.3903,33337.0
2020-10-23 10:20:00,51.68,51.68,51.59,51.61,17089.0,45.3815,45.3815,45.3025,45.32,17089.0
2020-10-23 10:25:00,51.62,51.62,51.59,51.59,8447.0,45.3288,45.3288,45.3025,45.3025,8447.0
2020-10-23 10:30:00,51.59,51.72,51.58,51.72,11253.0,45.3025,45.4166,45.2937,45.4166,11253.0
2020-10-23 10:35:00,51.72,51.87,51.7,51.87,10209.0,45.4166,45.5484,45.3991,45.5484,10209.0
2020-10-23 10:40:00,51.86,51.93,51.85,51.92,9803.0,45.5396,45.601,45.5308,45.5923,9803.0
2020-10-23 10:45:00,51.92,51.93,51.87,51.88,5046.0,45.5923,45.601,45.5484,45.5571,5046.0
2020-10-23 10:50:00,51.88,51.91,51.84,51.85,11283.0,45.5571,45.5835,45.522,45.5308,11283.0
2020-10-23 10:55:00,51.85,51.89,51.82,51.88,22417.0,45.5308,45.5659,45.5044,45.5571,22417.0
2020-10-23 11:00:00,51.88,51.88,51.81,51.82,14388.0,45.5571,45.5571,45.4957,45.5044,14388.0
2020-10-23 11:05:00,51.82,51.83,51.73,51.76,12414.0,45.5044,45.5132,45.4254,45.4518,12414.0
2020-10-23 11:10:00,51.77,51.8,51.74,51.8,11716.0,45.4605,45.4869,45.4342,45.4869,11716.0
2020-10-23 11:15:00,51.81,51.82,51.77,51.8,15040.0,45.4957,45.5044,45.4605,45.4869,15040.0
2020-10-23 11:20:00,51.8,51.81,51.75,51.78,7807.0,45.4869,45.4957,45.443,45.4693,7807.0
2020-10-23 11:25:00,51.77,51.82,51.77,51.82,8461.0,45.4605,45.5044,45.4605,45.5044,8461.0
2020-10-23 11:30:00,51.82,51.89,51.81,51.87,7021.0,45.5044,45.5659,45.4957,45.5484,7021.0
2020-10-23 11:35:00,51.87,51.87,51.82,51.86,7609.0,45.5484,45.5484,45.5044,45.5396,7609.0
2020-10-23 11:40:00,51.86,51.87,51.78,51.78,7786.0,45.5396,45.5484,45.4693,45.4693,7786.0
2020-10-23 11:45:00,51.78,51.8,51.74,51.75,21273.0,45.4693,45.4869,45.4342,45.443,21273.0
2020-10-23 11:50:00,51.74,51.79,51.73,51.78,8626.0,45.4342,45.4781,45.4254,45.4693,8626.0
2020-10-23 11:55:00,51.8,51.8,51.77,51.78,12525.0,45.4869,45.4869,45.4605,45.4693,12525.0
2020-10-23 12:00:00,51.79,51.83,51.78,51.82,18586.0,45.4781,45.5132,45.4693,45.5044,18586.0
2020-10-23 12:05:00,51.84,51.87,51.81,51.81,21958.0,45.522,45.5484,45.4957,45.4957,21958.0
2020-10-23 12:10:00,51.82,51.85,51.8,51.84,11828.0,45.5044,45.5308,45.4869,45.522,11828.0
2020-10-23 12:15:00,51.84,51.86,51.71,51.76,28379.0,45.522,45.5396,45.4079,45.4518,28379.0
2020-10-23 12:20:00,51.77,51.77,51.63,51.67,22917.0,45.4605,45.4605,45.3376,45.3727,22917.0
2020-10-23 12:25:00,51.67,51.72,51.66,51.72,4123.0,45.3727,45.4166,45.3639,45.4166,4123.0
2020-10-23 12:30:00,51.72,51.76,51.71,51.76,8100.0,45.4166,45.4518,45.4079,45.4518,8100.0
2020-10-23 12:35:00,51.78,51.79,51.75,51.76,8585.0,45.4693,45.4781,45.443,45.4518,8585.0
2020-10-23 12:40:00,51.76,51.76,51.73,51.74,6020.0,45.4518,45.4518,45.4254,45.4342,6020.0
2020-10-23 12:45:00,51.74,51.79,51.74,51.78,10421.0,45.4342,45.4781,45.4342,45.4693,10421.0
2020-10-23 12:50:00,51.78,51.78,51.74,51.75,10515.0,45.4693,45.4693,45.4342,45.443,10515.0
2020-10-23 12:55:00,51.76,51.76,51.66,51.68,10273.0,45.4518,45.4518,45.3639,45.3815,10273.0
2020-10-23 13:00:00,51.68,51.79,51.68,51.79,14682.0,45.3815,45.4781,45.3815,45.4781,14682.0
2020-10-23 13:05:00,51.79,51.81,51.78,51.8,4810.0,45.4781,45.4957,45.4693,45.4869,4810.0
2020-10-23 13:10:00,51.8,51.81,51.76,51.78,15602.0,45.4869,45.4957,45.4518,45.4693,15602.0
2020-10-23 13:15:00,51.78,51.82,51.78,51.8,8407.0,45.4693,45.5044,45.4693,45.4869,8407.0
2020-10-23 13:20:00,51.8,51.87,51.79,51.86,10581.0,45.4869,45.5484,45.4781,45.5396,10581.0
2020-10-23 13:25:00,51.86,51.87,51.83,51.87,15996.0,45.5396,45.5484,45.5132,45.5484,15996.0
2020-10-23 13:30:00,51.87,51.91,51.85,51.89,5648.0,45.5484,45.5835,45.5308,45.5659,5648.0
2020-10-23 13:35:00,51.9,51.91,51.86,51.86,9990.0,45.5747,45.5835,45.5396,45.5396,9990.0
2020-10-23 13:40:00,51.86,51.87,51.84,51.85,9077.0,45.5396,45.5484,45.522,45.5308,9077.0
2020-10-23 13:45:00,51.87,51.89,51.86,51.89,7551.0,45.5484,45.5659,45.5396,45.5659,7551.0
2020-10-23 13:50:00,51.9,51.9,51.84,51.84,5623.0,45.5747,45.5747,45.522,45.522,5623.0
2020-10-23 13:55:00,51.84,51.9,51.84,51.9,7129.0,45.522,45.5747,45.522,45.5747,7129.0
2020-10-23 14:00:00,51.89,51.89,51.85,51.87,7223.0,45.5659,45.5659,45.5308,45.5484,7223.0
2020-10-23 14:05:00,51.87,51.9,51.83,51.85,15141.0,45.5484,45.5747,45.5132,45.5308,15141.0
2020-10-23 14:10:00,51.84,51.84,51.79,51.79,10815.0,45.522,45.522,45.4781,45.4781,10815.0
2020-10-23 14:15:00,51.79,51.82,51.78,51.79,8625.0,45.4781,45.5044,45.4693,45.4781,8625.0
2020-10-23 14:20:00,51.78,51.85,51.76,51.82,16227.0,45.4693,45.5308,45.4518,45.5044,16227.0
2020-10-23 14:25:00,51.82,51.83,51.79,51.82,7028.0,45.5044,45.5132,45.4781,45.5044,7028.0
2020-10-23 14:30:00,51.82,51.83,51.8,51.83,9889.0,45.5044,45.5132,45.4869,45.5132,9889.0
2020-10-23 14:35:00,51.83,51.83,51.8,51.82,8408.0,45.5132,45.5132,45.4869,45.5044,8408.0
2020-10-23 14:40:00,51.82,51.83,51.79,51.79,9843.0,45.5044,45.5132,45.4781,45.4781,9843.0
2020-10-23 14:45:00,51.79,51.82,51.78,51.79,12755.0,45.4781,45.5044,45.4693,45.4781,12755.0
2020-10-23 14:50:00,51.78,51.8,51.75,51.77,14430.0,45.4693,45.4869,45.443,45.4605,14430.0
2020-10-23 14:55:00,51.77,51.8,51.77,51.79,9445.0,45.4605,45.4869,45.4605,45.4781,9445.0
2020-10-23 15:00:00,51.79,51.8,51.78,51.8,8249.0,45.4781,45.4869,45.4693,45.4869,8249.0
2020-10-23 15:05:00,51.8,51.81,51.77,51.77,8614.0,45.4869,45.4957,45.4605,45.4605,8614.0
2020-10-23 15:10:00,51.77,51.82,51.77,51.82,11409.0,45.4605,45.5044,45.4605,45.5044,11409.0
2020-10-23 15:15:00,51.82,51.85,51.81,51.84,23614.0,45.5044,45.5308,45.4957,45.522,23614.0
2020-10-23 15:20:00,51.85,51.86,51.82,51.82,12984.0,45.5308,45.5396,45.5044,45.5044,12984.0
2020-10-23 15:25:00,51.82,51.83,51.79,51.83,12567.0,45.5044,45.5132,45.4781,45.5132,12567.0
2020-10-23 15:30:00,51.82,51.83,51.78,51.78,14166.0,45.5044,45.5132,45.4693,45.4693,14166.0
2020-10-23 15:35:00,51.79,51.83,51.79,51.82,23884.0,45.4781,45.5132,45.4781,45.5044,23884.0
2020-10-23 15:40:00,51.83,51.87,51.82,51.86,23141.0,45.5132,45.5484,45.5044,45.5396,23141.0
2020-10-23 15:45:00,51.85,51.86,51.8,51.83,28642.0,45.5308,45.5396,45.4869,45.5132,28642.0
2020-10-23 15:50:00,51.84,51.88,51.83,51.88,31436.0,45.522,45.5571,45.5132,45.5571,31436.0
2020-10-23 15:55:00,51.88,51.88,51.81,51.88,118838.0,45.5571,45.5571,45.4957,45.5571,118838.0
2020-10-26 09:30:00,51.67,51.77,51.33,51.34,124581.0,45.3727,45.4605,45.0742,45.0829,124581.0
2020-10-26 09:35:00,51.35,51.42,51.26,51.33,47254.0,45.0917,45.1532,45.0127,45.0742,47254.0
2020-10-26 09:40:00,51.32,51.36,51.23,51.33,36275.0,45.0654,45.1005,44.9864,45.0742,36275.0
2020-10-26 09:45:00,51.34,51.46,51.31,51.45,19393.0,45.0829,45.1883,45.0566,45.1795,19393.0
2020-10-26 09:50:00,51.46,51.64,51.45,51.61,31653.0,45.1883,45.3464,45.1795,45.32,31653.0
2020-10-26 09:55:00,51.59,51.73,51.57,51.64,27943.0,45.3025,45.4254,45.2849,45.3464,27943.0
2020-10-26 10:00:00,51.62,51.62,51.49,51.58,25183.0,45.3288,45.3288,45.2147,45.2937,25183.0
2020-10-26 10:05:00,51.59,51.72,51.59,51.72,24124.0,45.3025,45.4166,45.3025,45.4166,24124.0
2020-10-26 10:10:00,51.71,51.71,51.62,51.69,11522.0,45.4079,45.4079,45.3288,45.3903,11522.0
2020-10-26 10:15:00,51.69,51.69,51.54,51.55,17590.0,45.3903,45.3903,45.2586,45.2674,17590.0
2020-10-26 10:20:00,51.55,51.56,51.43,51.48,20480.0,45.2674,45.2761,45.162,45.2059,20480.0
2020-10-26 10:25:00,51.47,51.51,51.44,51.45,11284.0,45.1971,45.2322,45.1708,45.1795,11284.0
2020-10-26 10:30:00,51.43,51.45,51.28,51.36,21592.0,45.162,45.1795,45.0303,45.1005,21592.0
2020-10-26 10:35:00,51.38,51.4,51.29,51.39,24542.0,45.1181,45.1356,45.039,45.1269,24542.0
2020-10-26 10:40:00,51.39,51.47,51.37,51.44,11810.0,45.1269,45.1971,45.1093,45.1708,11810.0
2020-10-26 10:45:00,51.44,51.48,51.34,51.4,19636.0,45.1708,45.2059,45.0829,45.1356,19636.0
2020-10-26 10:50:00,51.4,51.4,51.3,51.4,17748.0,45.1356,45.1356,45.0478,45.1356,17748.0
2020-10-26 10:55:00,51.39,51.43,51.36,51.38,28880.0,45.1269,45.162,45.1005,45.1181,28880.0
2020-10-26 11:00:00,51.38,51.39,51.3,51.33,27070.0,45.1181,45.1269,45.0478,45.0742,27070.0
2020-10-26 11:05:00,51.33,51.35,51.24,51.26,27869.0,45.0742,45.0917,44.9951,45.0127,27869.0
2020-10-26 11:10:00,51.26,51.41,51.26,51.39,17198.0,45.0127,45.1444,45.0127,45.1269,17198.0
2020-10-26 11:15:00,51.38,51.39,51.17,51.17,18600.0,45.1181,45.1269,44.9337,44.9337,18600.0
2020-10-26 11:20:00,51.16,51.24,51.07,51.21,49411.0,44.9249,44.9951,44.8459,44.9688,49411.0
2020-10-26 11:25:00,51.22,51.25,51.18,51.23,15191.0,44.9776,45.0039,44.9424,44.9864,15191.0
2020-10-26 11:30:00,51.24,51.24,51.15,51.17,13528.0,44.9951,44.9951,44.9161,44.9337,13528.0
2020-10-26 11:35:00,51.17,51.29,51.16,51.28,15147.0,44.9337,45.039,44.9249,45.0303,15147.0
2020-10-26 11:40:00,51.27,51.35,51.26,51.34,16916.0,45.0215,45.0917,45.0127,45.0829,16916.0
2020-10-26 11:45:00,51.36,51.42,51.34,51.39,16428.0,45.1005,45.1532,45.0829,45.1269,16428.0
2020-10-26 11:50:00,51.37,51.4,51.28,51.29,17944.0,45.1093,45.1356,45.0303,45.039,17944.0
2020-10-26 11:55:00,51.29,51.35,51.28,51.31,10913.0,45.039,45.0917,45.0303,45.0566,10913.0
2020-10-26 12:00:00,51.31,51.37,51.29,51.3,16079.0,45.0566,45.1093,45.039,45.0478,16079.0
2020-10-26 12:05:00,51.29,51.3,51.23,51.24,18198.0,45.039,45.0478,44.9864,44.9951,18198.0
2020-10-26 12:10:00,51.23,51.23,51.09,51.1,14881.0,44.9864,44.9864,44.8634,44.8722,14881.0
2020-10-26 12:15:00,51.1,51.22,51.1,51.21,9964.0,44.8722,44.9776,44.8722,44.9688,9964.0
2020-10-26 12:20:00,51.21,51.24,51.16,51.2,9594.0,44.9688,44.9951,44.9249,44.96,9594.0
2020-10-26 12:25:00,51.21,51.24,51.18,51.23,8531.0,44.9688,44.9951,44.9424,44.9864,8531.0
2020-10-26 12:30:00,51.21,51.21,51.13,51.14,11432.0,44.9688,44.9688,44.8985,44.9073,11432.0
2020-10-26 12:35:00,51.14,51.18,51.13,51.17,10410.0,44.9073,44.9424,44.8985,44.9337,10410.0
2020-10-26 12:40:00,51.17,51.19,51.14,51.16,7222.0,44.9337,44.9512,44.9073,44.9249,7222.0
2020-10-26 12:45:00,51.16,51.17,51.11,51.15,8564.0,44.9249,44.9337,44.881,44.9161,8564.0
2020-10-26 12:50:00,51.16,51.23,51.15,51.22,6568.0,44.9249,44.9864,44.9161,44.9776,6568.0
2020-10-26 12:55:00,51.21,51.29,51.2,51.26,24018.0,44.9688,45.039,44.96,45.0127,24018.0
2020-10-26 13:00:00,51.26,51.27,51.17,51.2,11795.0,45.0127,45.0215,44.9337,44.96,11795.0
2020-10-26 13:05:00,51.18,51.2,51.14,51.2,10098.0,44.9424,44.96,44.9073,44.96,10098.0
2020-10-26 13:10:00,51.21,51.23,51.11,51.11,9267.0,44.9688,44.9864,44.881,44.881,9267.0
2020-10-26 13:15:00,51.11,51.12,51.07,51.07,18730.0,44.881,44.8898,44.8459,44.8459,18730.0
2020-10-26 13:20:00,51.06,51.09,51.04,51.04,13205.0,44.8371,44.8634,44.8195,44.8195,13205.0
2020-10-26 13:25:00,51.04,51.04,50.98,50.98,18371.0,44.8195,44.8195,44.7668,44.7668,18371.0
2020-10-26 13:30:00,50.97,50.98,50.91,50.92,11321.0,44.758,44.7668,44.7054,44.7141,11321.0
2020-10-26 13:35:00,50.92,51.05,50.92,51.03,11519.0,44.7141,44.8283,44.7141,44.8107,11519.0
2020-10-26 13:40:00,51.03,51.04,50.99,51.04,11735.0,44.8107,44.8195,44.7756,44.8195,11735.0
2020-10-26 13:45:00,51.04,51.1,51.02,51.1,9282.0,44.8195,44.8722,44.8019,44.8722,9282.0
2020-10-26 13:50:00,51.09,51.19,51.09,51.19,13216.0,44.8634,44.9512,44.8634,44.9512,13216.0
2020-10-26 13:55:00,51.18,51.2,51.14,51.19,21149.0,44.9424,44.96,44.9073,44.9512,21149.0
2020-10-26 14:00:00,51.18,51.18,51.11,51.16,20938.0,44.9424,44.9424,44.881,44.9249,20938.0
2020-10-26 14:05:00,51.15,51.2,51.13,51.14,14979.0,44.9161,44.96,44.8985,44.9073,14979.0
2020-10-26 14:10:00,51.14,51.14,51.04,51.07,22815.0,44.9073,44.9073,44.8195,44.8459,22815.0
2020-10-26 14:15:00,51.07,51.1,51.05,51.08,11033.0,44.8459,44.8722,44.8283,44.8546,11033.0
2020-10-26 14:20:00,51.07,51.08,51.02,51.05,39156.0,44.8459,44.8546,44.8019,44.8283,39156.0
2020-10-26 14:25:00,51.05,51.12,51.03,51.09,16643.0,44.8283,44.8898,44.8107,44.8634,16643.0
2020-10-26 14:30:00,51.1,51.1,51.06,51.08,13212.0,44.8722,44.8722,44.8371,44.8546,13212.0
2020-10-26 14:35:00,51.08,51.08,51.0,51.01,15046.0,44.8546,44.8546,44.7844,44.7932,15046.0
2020-10-26 14:40:00,51.01,51.07,51.01,51.03,11570.0,44.7932,44.8459,44.7932,44.8107,11570.0
2020-10-26 14:45:00,51.02,51.02,50.92,50.95,16745.0,44.8019,44.8019,44.7141,44.7405,16745.0
2020-10-26 14:50:00,50.95,51.03,50.95,50.97,10403.0,44.7405,44.8107,44.7405,44.758,10403.0
2020-10-26 14:55:00,50.99,51.04,50.98,51.01,10748.0,44.7756,44.8195,44.7668,44.7932,10748.0
2020-10-26 15:00:00,51.01,51.07,51.0,51.0,11383.0,44.7932,44.8459,44.7844,44.7844,11383.0
2020-10-26 15:05:00,51.0,51.01,50.96,50.97,10834.0,44.7844,44.7932,44.7493,44.758,10834.0
2020-10-26 15:10:00,50.97,51.0,50.92,50.94,12164.0,44.758,44.7844,44.7141,44.7317,12164.0
2020-10-26 15:15:00,50.95,50.97,50.92,50.93,23325.0,44.7405,44.758,44.7141,44.7229,23325.0
2020-10-26 15:20:00,50.93,50.98,50.88,50.93,72887.0,44.7229,44.7668,44.679,44.7229,72887.0
2020-10-26 15:25:00,50.93,50.95,50.89,50.91,31435.0,44.7229,44.7405,44.6878,44.7054,31435.0
2020-10-26 15:30:00,50.91,51.01,50.87,50.95,58766.0,44.7054,44.7932,44.6702,44.7405,58766.0
2020-10-26 15:35:00,50.95,50.98,50.9,50.95,25405.0,44.7405,44.7668,44.6966,44.7405,25405.0
2020-10-26 15:40:00,50.95,50.99,50.9,50.91,24614.0,44.7405,44.7756,44.6966,44.7054,24614.0
2020-10-26 15:45:00,50.91,50.92,50.84,50.87,34995.0,44.7054,44.7141,44.6439,44.6702,34995.0
2020-10-26 15:50:00,50.87,51.04,50.84,51.04,48789.0,44.6702,44.8195,44.6439,44.8195,48789.0
2020-10-26 15:55:00,51.05,51.21,51.04,51.21,116165.0,44.8283,44.9688,44.8195,44.9688,116165.0
2020-10-27 09:30:00,51.01,51.18,50.93,51.07,61712.0,44.7932,44.9424,44.7229,44.8459,61712.0
2020-10-27 09:35:00,51.04,51.14,50.98,50.99,28234.0,44.8195,44.9073,44.7668,44.7756,28234.0
2020-10-27 09:40:00,51.0,51.0,50.9,50.93,59872.0,44.7844,44.7844,44.6966,44.7229,59872.0
2020-10-27 09:45:00,50.92,50.96,50.84,50.88,30140.0,44.7141,44.7493,44.6439,44.679,30140.0
2020-10-27 09:50:00,50.85,51.02,50.83,50.98,18963.0,44.6527,44.8019,44.6351,44.7668,18963.0
2020-10-27 09:55:00,51.0,51.0,50.89,50.94,39106.0,44.7844,44.7844,44.6878,44.7317,39106.0
2020-10-27 10:00:00,50.95,51.09,50.91,51.08,21611.0,44.7405,44.8634,44.7054,44.8546,21611.0
2020-10-27 10:05:00,51.08,51.16,51.03,51.11,35669.0,44.8546,44.9249,44.8107,44.881,35669.0
2020-10-27 10:10:00,51.12,51.24,51.12,51.17,24380.0,44.8898,44.9951,44.8898,44.9337,24380.0
2020-10-27 10:15:00,51.19,51.21,51.13,51.14,14168.0,44.9512,44.9688,44.8985,44.9073,14168.0
2020-10-27 10:20:00,51.13,51.13,51.05,51.11,11934.0,44.8985,44.8985,44.8283,44.881,11934.0
2020-10-27 10:25:00,51.11,51.2,51.09,51.18,13786.0,44.881,44.96,44.8634,44.9424,13786.0
2020-10-27 10:30:00,51.17,51.19,51.1,51.14,9443.0,44.9337,44.9512,44.8722,44.9073,9443.0
2020-10-27 10:35:00,51.15,51.21,51.14,51.15,11126.0,44.9161,44.9688,44.9073,44.9161,11126.0
2020-10-27 10:40:00,51.14,51.14,51.07,51.07,6429.0,44.9073,44.9073,44.8459,44.8459,6429.0
2020-10-27 10:45:00,51.08,51.15,51.03,51.12,8269.0,44.8546,44.9161,44.8107,44.8898,8269.0
2020-10-27 10:50:00,51.14,51.15,51.03,51.04,14606.0,44.9073,44.9161,44.8107,44.8195,14606.0
2020-10-27 10:55:00,51.06,51.06,50.95,50.96,10841.0,44.8371,44.8371,44.7405,44.7493,10841.0
2020-10-27 11:00:00,50.95,50.97,50.9,50.93,13652.0,44.7405,44.758,44.6966,44.7229,13652.0
2020-10-27 11:05:00,50.92,50.94,50.88,50.92,18670.0,44.7141,44.7317,44.679,44.7141,18670.0
2020-10-27 11:10:00,50.91,50.94,50.87,50.88,9002.0,44.7054,44.7317,44.6702,44.679,9002.0
2020-10-27 11:15:00,50.88,50.88,50.82,50.86,47214.0,44.679,44.679,44.6263,44.6614,47214.0
2020-10-27 11:20:00,50.86,50.86,50.8,50.82,14538.0,44.6614,44.6614,44.6088,44.6263,14538.0
2020-10-27 11:25:00,50.8,50.85,50.8,50.82,10216.0,44.6088,44.6527,44.6088,44.6263,10216.0
2020-10-27 11:30:00,50.81,50.84,50.76,50.82,15189.0,44.6175,44.6439,44.5736,44.6263,15189.0
2020-10-27 11:35:00,50.83,50.88,50.81,50.88,10459.0,44.6351,44.679,44.6175,44.679,10459.0
2020-10-27 11:40:00,50.88,50.88,50.82,50.86,12416.0,44.679,44.679,44.6263,44.6614,12416.0
2020-10-27 11:45:00,50.87,50.91,50.85,50.85,15097.0,44.6702,44.7054,44.6527,44.6527,15097.0
2020-10-27 11:50:00,50.85,50.89,50.85,50.88,8798.0,44.6527,44.6878,44.6527,44.679,8798.0
2020-10-27 11:55:00,50.87,50.99,50.87,50.98,11727.0,44.6702,44.7756,44.6702,44.7668,11727.0
2020-10-27 12:00:00,51.0,51.0,50.95,50.98,7344.0,44.7844,44.7844,44.7405,44.7668,7344.0
2020-10-27 12:05:00,50.98,51.03,50.97,51.0,13055.0,44.7668,44.8107,44.758,44.7844,13055.0
2020-10-27 12:10:00,51.0,51.02,50.95,51.0,11028.0,44.7844,44.8019,44.7405,44.7844,11028.0
2020-10-27 12:15:00,51.0,51.1,50.99,51.08,31178.0,44.7844,44.8722,44.7756,44.8546,31178.0
2020-10-27 12:20:00,51.06,51.1,51.06,51.1,6698.0,44.8371,44.8722,44.8371,44.8722,6698.0
2020-10-27 12:25:00,51.1,51.1,51.04,51.04,6746.0,44.8722,44.8722,44.8195,44.8195,6746.0
2020-10-27 12:30:00,51.04,51.05,50.96,50.96,14508.0,44.8195,44.8283,44.7493,44.7493,14508.0
2020-10-27 12:35:00,50.95,50.98,50.94,50.97,7668.0,44.7405,44.7668,44.7317,44.758,7668.0
2020-10-27 12:40:00,50.98,51.0,50.91,50.91,6415.0,44.7668,44.7844,44.7054,44.7054,6415.0
2020-10-27 12:45:00,50.91,50.95,50.9,50.9,8663.0,44.7054,44.7405,44.6966,44.6966,8663.0
2020-10-27 12:50:00,50.91,50.93,50.88,50.93,7676.0,44.7054,44.7229,44.679,44.7229,7676.0
2020-10-27 12:55:00,50.92,50.99,50.91,50.99,8053.0,44.7141,44.7756,44.7054,44.7756,8053.0
2020-10-27 13:00:00,50.98,50.98,50.94,50.95,7106.0,44.7668,44.7668,44.7317,44.7405,7106.0
2020-10-27 13:05:00,50.96,51.0,50.95,50.96,14879.0,44.7493,44.7844,44.7405,44.7493,14879.0
2020-10-27 13:10:00,50.97,51.05,50.97,51.04,17450.0,44.758,44.8283,44.758,44.8195,17450.0
2020-10-27 13:15:00,51.04,51.06,51.01,51.02,9547.0,44.8195,44.8371,44.7932,44.8019,9547.0
2020-10-27 13:20:00,51.02,51.03,50.96,51.03,15781.0,44.8019,44.8107,44.7493,44.8107,15781.0
2020-10-27 13:25:00,51.02,51.09,51.01,51.07,14633.0,44.8019,44.8634,44.7932,44.8459,14633.0
2020-10-27 13:30:00,51.06,51.12,51.04,51.08,21525.0,44.8371,44.8898,44.8195,44.8546,21525.0
2020-10-27 13:35:00,51.08,51.08,51.03,51.04,10493.0,44.8546,44.8546,44.8107,44.8195,10493.0
2020-10-27 13:40:00,51.05,51.05,51.02,51.02,8149.0,44.8283,44.8283,44.8019,44.8019,8149.0
2020-10-27 13:45:00,51.01,51.06,51.0,51.04,8784.0,44.7932,44.8371,44.7844,44.8195,8784.0
2020-10-27 13:50:00,51.05,51.06,51.01,51.04,8982.0,44.8283,44.8371,44.7932,44.8195,8982.0
2020-10-27 13:55:00,51.03,51.04,51.0,51.0,6837.0,44.8107,44.8195,44.7844,44.7844,6837.0
2020-10-27 14:00:00,51.0,51.01,50.98,51.0,7210.0,44.7844,44.7932,44.7668,44.7844,7210.0
2020-10-27 14:05:00,51.0,51.03,50.99,51.01,9603.0,44.7844,44.8107,44.7756,44.7932,9603.0
2020-10-27 14:10:00,51.0,51.02,50.96,50.99,11622.0,44.7844,44.8019,44.7493,44.7756,11622.0
2020-10-27 14:15:00,50.98,51.0,50.93,50.93,15042.0,44.7668,44.7844,44.7229,44.7229,15042.0
2020-10-27 14:20:00,50.93,50.98,50.93,50.97,9540.0,44.7229,44.7668,44.7229,44.758,9540.0
2020-10-27 14:25:00,50.97,50.99,50.95,50.95,11758.0,44.758,44.7756,44.7405,44.7405,11758.0
2020-10-27 14:30:00,50.96,50.96,50.91,50.94,17182.0,44.7493,44.7493,44.7054,44.7317,17182.0
2020-10-27 14:35:00,50.94,50.94,50.88,50.89,14087.0,44.7317,44.7317,44.679,44.6878,14087.0
2020-10-27 14:40:00,50.89,50.9,50.84,50.86,17078.0,44.6878,44.6966,44.6439,44.6614,17078.0
2020-10-27 14:45:00,50.86,50.87,50.77,50.79,22020.0,44.6614,44.6702,44.5824,44.6,22020.0
2020-10-27 14:50:00,50.79,50.8,50.76,50.79,14444.0,44.6,44.6088,44.5736,44.6,14444.0
2020-10-27 14:55:00,50.78,50.78,50.72,50.75,19091.0,44.5912,44.5912,44.5385,44.5649,19091.0
2020-10-27 15:00:00,50.75,50.77,50.71,50.73,20619.0,44.5649,44.5824,44.5297,44.5473,20619.0
2020-10-27 15:05:00,50.72,50.75,50.63,50.69,19798.0,44.5385,44.5649,44.4595,44.5122,19798.0
2020-10-27 15:10:00,50.69,50.7,50.61,50.63,18143.0,44.5122,44.5209,44.4419,44.4595,18143.0
2020-10-27 15:15:00,50.63,50.63,50.57,50.63,30072.0,44.4595,44.4595,44.4068,44.4595,30072.0
2020-10-27 15:20:00,50.63,50.67,50.61,50.63,23301.0,44.4595,44.4946,44.4419,44.4595,23301.0
2020-10-27 15:25:00,50.64,50.68,50.62,50.64,32227.0,44.4683,44.5034,44.4507,44.4683,32227.0
2020-10-27 15:30:00,50.63,50.65,50.59,50.61,30199.0,44.4595,44.477,44.4244,44.4419,30199.0
2020-10-27 15:35:00,50.61,50.61,50.55,50.58,49836.0,44.4419,44.4419,44.3892,44.4156,49836.0
2020-10-27 15:40:00,50.59,50.61,50.53,50.54,46527.0,44.4244,44.4419,44.3717,44.3804,46527.0
2020-10-27 15:45:00,50.54,50.55,50.45,50.49,62248.0,44.3804,44.3892,44.3014,44.3365,62248.0
2020-10-27 15:50:00,50.48,50.5,50.41,50.47,108699.0,44.3278,44.3453,44.2663,44.319,108699.0
2020-10-27 15:55:00,50.48,50.49,50.36,50.36,323529.0,44.3278,44.3365,44.2224,44.2224,323529.0
2020-10-28 09:30:00,49.7,50.36,49.58,50.32,114571.0,43.6428,44.2224,43.5374,44.1873,114571.0
2020-10-28 09:35:00,50.3,50.52,50.25,50.46,92866.0,44.1697,44.3629,44.1258,44.3102,92866.0
2020-10-28 09:40:00,50.49,50.88,50.46,50.87,112725.0,44.3365,44.679,44.3102,44.6702,112725.0
2020-10-28 09:45:00,50.86,50.92,50.36,50.37,54439.0,44.6614,44.7141,44.2224,44.2312,54439.0
2020-10-28 09:50:00,50.38,50.75,50.35,50.69,40482.0,44.2399,44.5649,44.2136,44.5122,40482.0
2020-10-28 09:55:00,50.69,50.76,50.48,50.54,24088.0,44.5122,44.5736,44.3278,44.3804,24088.0
2020-10-28 10:00:00,50.52,50.53,50.34,50.34,31866.0,44.3629,44.3717,44.2048,44.2048,31866.0
2020-10-28 10:05:00,50.34,50.42,50.3,50.36,34192.0,44.2048,44.2751,44.1697,44.2224,34192.0
2020-10-28 10:10:00,50.35,50.38,50.23,50.29,91038.0,44.2136,44.2399,44.1082,44.1609,91038.0
2020-10-28 10:15:00,50.28,50.28,49.95,49.97,42456.0,44.1521,44.1521,43.8624,43.8799,42456.0
2020-10-28 10:20:00,49.98,50.07,49.82,49.83,98629.0,43.8887,43.9677,43.7482,43.757,98629.0
2020-10-28 10:25:00,49.83,49.86,49.64,49.71,45515.0,43.757,43.7833,43.5901,43.6516,45515.0
2020-10-28 10:30:00,49.71,49.92,49.59,49.8,90436.0,43.6516,43.836,43.5462,43.7306,90436.0
2020-10-28 10:35:00,49.8,49.9,49.69,49.73,45112.0,43.7306,43.8184,43.634,43.6692,45112.0
2020-10-28 10:40:00,49.73,49.83,49.71,49.74,51656.0,43.6692,43.757,43.6516,43.6779,51656.0
2020-10-28 10:45:00,49.73,49.77,49.64,49.65,39200.0,43.6692,43.7043,43.5901,43.5989,39200.0
2020-10-28 10:50:00,49.66,49.69,49.54,49.63,31966.0,43.6077,43.634,43.5023,43.5814,31966.0
2020-10-28 10:55:00,49.62,49.8,49.62,49.75,28808.0,43.5726,43.7306,43.5726,43.6867,28808.0
2020-10-28 11:00:00,49.74,49.76,49.62,49.63,33462.0,43.6779,43.6955,43.5726,43.5814,33462.0
2020-10-28 11:05:00,49.65,49.83,49.65,49.76,28212.0,43.5989,43.757,43.5989,43.6955,28212.0
2020-10-28 11:10:00,49.76,49.76,49.67,49.7,41095.0,43.6955,43.6955,43.6165,43.6428,41095.0
2020-10-28 11:15:00,49.7,49.7,49.62,49.64,20288.0,43.6428,43.6428,43.5726,43.5901,20288.0
2020-10-28 11:20:00,49.65,49.7,49.62,49.66,41708.0,43.5989,43.6428,43.5726,43.6077,41708.0
2020-10-28 11:25:00,49.68,49.73,49.62,49.72,34103.0,43.6253,43.6692,43.5726,43.6604,34103.0
2020-10-28 11:30:00,49.72,49.73,49.63,49.68,31709.0,43.6604,43.6692,43.5814,43.6253,31709.0
2020-10-28 11:35:00,49.68,49.72,49.65,49.68,19604.0,43.6253,43.6604,43.5989,43.6253,19604.0
2020-10-28 11:40:00,49.66,49.8,49.65,49.75,21077.0,43.6077,43.7306,43.5989,43.6867,21077.0
2020-10-28 11:45:00,49.75,49.91,49.73,49.86,16342.0,43.6867,43.8272,43.6692,43.7833,16342.0
2020-10-28 11:50:00,49.88,50.04,49.88,50.04,15874.0,43.8009,43.9414,43.8009,43.9414,15874.0
2020-10-28 11:55:00,50.03,50.05,49.96,49.97,18604.0,43.9326,43.9502,43.8711,43.8799,18604.0
2020-10-28 12:00:00,49.95,49.96,49.91,49.94,16908.0,43.8624,43.8711,43.8272,43.8536,16908.0
2020-10-28 12:05:00,49.95,50.02,49.94,49.95,19711.0,43.8624,43.9238,43.8536,43.8624,19711.0
2020-10-28 12:10:00,49.95,50.01,49.94,49.97,7605.0,43.8624,43.915,43.8536,43.8799,7605.0
2020-10-28 12:15:00,49.97,50.0,49.94,49.98,8999.0,43.8799,43.9063,43.8536,43.8887,8999.0
2020-10-28 12:20:00,49.98,49.99,49.9,49.94,13195.0,43.8887,43.8975,43.8184,43.8536,13195.0
2020-10-28 12:25:00,49.94,49.96,49.86,49.86,17016.0,43.8536,43.8711,43.7833,43.7833,17016.0
2020-10-28 12:30:00,49.86,49.88,49.81,49.86,12960.0,43.7833,43.8009,43.7394,43.7833,12960.0
2020-10-28 12:35:00,49.89,49.91,49.7,49.7,17264.0,43.8097,43.8272,43.6428,43.6428,17264.0
2020-10-28 12:40:00,49.7,49.75,49.67,49.74,11508.0,43.6428,43.6867,43.6165,43.6779,11508.0
2020-10-28 12:45:00,49.73,49.73,49.67,49.71,16566.0,43.6692,43.6692,43.6165,43.6516,16566.0
2020-10-28 12:50:00,49.7,49.73,49.6,49.69,25468.0,43.6428,43.6692,43.555,43.634,25468.0
2020-10-28 12:55:00,49.67,49.72,49.65,49.7,9797.0,43.6165,43.6604,43.5989,43.6428,9797.0
2020-10-28 13:00:00,49.7,49.7,49.58,49.63,15137.0,43.6428,43.6428,43.5374,43.5814,15137.0
2020-10-28 13:05:00,49.61,49.67,49.56,49.57,19307.0,43.5638,43.6165,43.5199,43.5287,19307.0
2020-10-28 13:10:00,49.56,49.59,49.53,49.55,12343.0,43.5199,43.5462,43.4935,43.5111,12343.0
2020-10-28 13:15:00,49.55,49.56,49.49,49.56,10437.0,43.5111,43.5199,43.4584,43.5199,10437.0
2020-10-28 13:20:00,49.55,49.6,49.5,49.6,11107.0,43.5111,43.555,43.4672,43.555,11107.0
2020-10-28 13:25:00,49.59,49.68,49.56,49.68,18324.0,43.5462,43.6253,43.5199,43.6253,18324.0
2020-10-28 13:30:00,49.66,49.69,49.6,49.68,11312.0,43.6077,43.634,43.555,43.6253,11312.0
2020-10-28 13:35:00,49.69,49.74,49.65,49.67,15079.0,43.634,43.6779,43.5989,43.6165,15079.0
2020-10-28 13:40:00,49.69,49.71,49.65,49.66,9803.0,43.634,43.6516,43.5989,43.6077,9803.0
2020-10-28 13:45:00,49.66,49.78,49.65,49.74,18711.0,43.6077,43.7131,43.5989,43.6779,18711.0
2020-10-28 13:50:00,49.74,49.74,49.67,49.73,17723.0,43.6779,43.6779,43.6165,43.6692,17723.0
2020-10-28 13:55:00,49.73,49.74,49.68,49.72,10630.0,43.6692,43.6779,43.6253,43.6604,10630.0
2020-10-28 14:00:00,49.71,49.76,49.66,49.73,18705.0,43.6516,43.6955,43.6077,43.6692,18705.0
2020-10-28 14:05:00,49.74,49.79,49.72,49.76,14539.0,43.6779,43.7219,43.6604,43.6955,14539.0
2020-10-28 14:10:00,49.76,49.76,49.64,49.64,12798.0,43.6955,43.6955,43.5901,43.5901,12798.0
2020-10-28 14:15:00,49.64,49.64,49.57,49.61,16467.0,43.5901,43.5901,43.5287,43.5638,16467.0
2020-10-28 14:20:00,49.62,49.76,49.61,49.76,14839.0,43.5726,43.6955,43.5638,43.6955,14839.0
2020-10-28 14:25:00,49.77,49.87,49.76,49.84,11264.0,43.7043,43.7921,43.6955,43.7658,11264.0
2020-10-28 14:30:00,49.84,49.88,49.79,49.84,11340.0,43.7658,43.8009,43.7219,43.7658,11340.0
2020-10-28 14:35:00,49.84,49.84,49.7,49.71,11386.0,43.7658,43.7658,43.6428,43.6516,11386.0
2020-10-28 14:40:00,49.72,49.8,49.7,49.79,12153.0,43.6604,43.7306,43.6428,43.7219,12153.0
2020-10-28 14:45:00,49.78,49.88,49.76,49.84,16111.0,43.7131,43.8009,43.6955,43.7658,16111.0
2020-10-28 14:50:00,49.84,49.85,49.66,49.68,17351.0,43.7658,43.7745,43.6077,43.6253,17351.0
2020-10-28 14:55:00,49.68,49.87,49.68,49.79,14930.0,43.6253,43.7921,43.6253,43.7219,14930.0
2020-10-28 15:00:00,49.79,49.8,49.67,49.69,14457.0,43.7219,43.7306,43.6165,43.634,14457.0
2020-10-28 15:05:00,49.68,49.73,49.64,49.67,21083.0,43.6253,43.6692,43.5901,43.6165,21083.0
2020-10-28 15:10:00,49.66,49.73,49.62,49.67,13856.0,43.6077,43.6692,43.5726,43.6165,13856.0
2020-10-28 15:15:00,49.66,49.67,49.62,49.64,17719.0,43.6077,43.6165,43.5726,43.5901,17719.0
2020-10-28 15:20:00,49.64,49.81,49.59,49.8,17973.0,43.5901,43.7394,43.5462,43.7306,17973.0
2020-10-28 15:25:00,49.8,49.81,49.74,49.75,19346.0,43.7306,43.7394,43.6779,43.6867,19346.0
2020-10-28 15:30:00,49.76,49.9,49.75,49.89,29262.0,43.6955,43.8184,43.6867,43.8097,29262.0
2020-10-28 15:35:00,49.88,49.89,49.75,49.77,46096.0,43.8009,43.8097,43.6867,43.7043,46096.0
2020-10-28 15:40:00,49.77,49.81,49.68,49.74,43753.0,43.7043,43.7394,43.6253,43.6779,43753.0
2020-10-28 15:45:00,49.74,49.75,49.63,49.65,57565.0,43.6779,43.6867,43.5814,43.5989,57565.0
2020-10-28 15:50:00,49.65,49.66,49.57,49.59,76715.0,43.5989,43.6077,43.5287,43.5462,76715.0
2020-10-28 15:55:00,49.58,49.6,49.46,49.52,182389.0,43.5374,43.555,43.4321,43.4848,182389.0
2020-10-29 09:30:00,49.38,49.44,49.26,49.33,75077.0,43.3618,43.4145,43.2564,43.3179,75077.0
2020-10-29 09:35:00,49.36,49.36,49.08,49.08,45998.0,43.3443,43.3443,43.0984,43.0984,45998.0
2020-10-29 09:40:00,49.08,49.13,48.93,49.07,23885.0,43.0984,43.1423,42.9667,43.0896,23885.0
2020-10-29 09:45:00,49.11,49.23,49.01,49.11,86273.0,43.1247,43.2301,43.0369,43.1247,86273.0
2020-10-29 09:50:00,49.12,49.39,49.07,49.39,157662.0,43.1335,43.3706,43.0896,43.3706,157662.0
2020-10-29 09:55:00,49.37,49.49,49.31,49.33,33924.0,43.353,43.4584,43.3004,43.3179,33924.0
2020-10-29 10:00:00,49.33,49.45,49.29,49.42,20291.0,43.3179,43.4233,43.2828,43.3969,20291.0
2020-10-29 10:05:00,49.41,49.42,49.27,49.34,19937.0,43.3882,43.3969,43.2652,43.3267,19937.0
2020-10-29 10:10:00,49.37,49.4,49.32,49.36,32768.0,43.353,43.3794,43.3091,43.3443,32768.0
2020-10-29 10:15:00,49.37,49.55,49.37,49.53,23120.0,43.353,43.5111,43.353,43.4935,23120.0
2020-10-29 10:20:00,49.54,49.68,49.52,49.6,24218.0,43.5023,43.6253,43.4848,43.555,24218.0
2020-10-29 10:25:00,49.59,49.65,49.54,49.58,25015.0,43.5462,43.5989,43.5023,43.5374,25015.0
2020-10-29 10:30:00,49.59,49.73,49.58,49.71,46547.0,43.5462,43.6692,43.5374,43.6516,46547.0
2020-10-29 10:35:00,49.71,49.81,49.66,49.77,21104.0,43.6516,43.7394,43.6077,43.7043,21104.0
2020-10-29 10:40:00,49.76,49.77,49.7,49.73,13191.0,43.6955,43.7043,43.6428,43.6692,13191.0
2020-10-29 10:45:00,49.73,49.76,49.68,49.73,11892.0,43.6692,43.6955,43.6253,43.6692,11892.0
2020-10-29 10:50:00,49.73,49.82,49.72,49.78,17100.0,43.6692,43.7482,43.6604,43.7131,17100.0
2020-10-29 10:55:00,49.79,49.84,49.72,49.77,16032.0,43.7219,43.7658,43.6604,43.7043,16032.0
2020-10-29 11:00:00,49.76,49.78,49.63,49.64,22400.0,43.6955,43.7131,43.5814,43.5901,22400.0
2020-10-29 11:05:00,49.66,49.7,49.51,49.51,27425.0,43.6077,43.6428,43.476,43.476,27425.0
2020-10-29 11:10:00,49.52,49.63,49.49,49.63,18864.0,43.4848,43.5814,43.4584,43.5814,18864.0
2020-10-29 11:15:00,49.61,49.64,49.58,49.61,46251.0,43.5638,43.5901,43.5374,43.5638,46251.0
2020-10-29 11:20:00,49.62,49.62,49.56,49.61,34510.0,43.5726,43.5726,43.5199,43.5638,34510.0
2020-10-29 11:25:00,49.62,49.62,49.44,49.44,36204.0,43.5726,43.5726,43.4145,43.4145,36204.0
2020-10-29 11:30:00,49.45,49.53,49.39,49.48,26103.0,43.4233,43.4935,43.3706,43.4496,26103.0
2020-10-29 11:35:00,49.49,49.5,49.41,49.5,140475.0,43.4584,43.4672,43.3882,43.4672,140475.0
2020-10-29 11:40:00,49.49,49.52,49.24,49.3,42575.0,43.4584,43.4848,43.2389,43.2916,42575.0
2020-10-29 11:45:00,49.31,49.37,49.29,49.33,14413.0,43.3004,43.353,43.2828,43.3179,14413.0
2020-10-29 11:50:00,49.34,49.4,49.29,49.4,24612.0,43.3267,43.3794,43.2828,43.3794,24612.0
2020-10-29 11:55:00,49.4,49.42,49.29,49.36,27799.0,43.3794,43.3969,43.2828,43.3443,27799.0
2020-10-29 12:00:00,49.37,49.4,49.22,49.23,20643.0,43.353,43.3794,43.2213,43.2301,20643.0
2020-10-29 12:05:00,49.23,49.26,49.17,49.17,19745.0,43.2301,43.2564,43.1774,43.1774,19745.0
2020-10-29 12:10:00,49.16,49.27,49.15,49.27,28146.0,43.1686,43.2652,43.1599,43.2652,28146.0
2020-10-29 12:15:00,49.26,49.34,49.23,49.34,27958.0,43.2564,43.3267,43.2301,43.3267,27958.0
2020-10-29 12:20:00,49.34,49.35,49.27,49.3,22201.0,43.3267,43.3355,43.2652,43.2916,22201.0
2020-10-29 12:25:00,49.3,49.34,49.27,49.27,13491.0,43.2916,43.3267,43.2652,43.2652,13491.0
2020-10-29 12:30:00,49.27,49.34,49.25,49.34,23213.0,43.2652,43.3267,43.2477,43.3267,23213.0
2020-10-29 12:35:00,49.34,49.4,49.32,49.39,12106.0,43.3267,43.3794,43.3091,43.3706,12106.0
2020-10-29 12:40:00,49.4,49.45,49.4,49.44,13475.0,43.3794,43.4233,43.3794,43.4145,13475.0
2020-10-29 12:45:00,49.44,49.55,49.44,49.49,23079.0,43.4145,43.5111,43.4145,43.4584,23079.0
2020-10-29 12:50:00,49.5,49.52,49.42,49.52,24738.0,43.4672,43.4848,43.3969,43.4848,24738.0
2020-10-29 12:55:00,49.51,49.52,49.47,49.48,23885.0,43.476,43.4848,43.4409,43.4496,23885.0
2020-10-29 13:00:00,49.49,49.5,49.44,49.48,19948.0,43.4584,43.4672,43.4145,43.4496,19948.0
2020-10-29 13:05:00,49.48,49.5,49.38,49.43,30070.0,43.4496,43.4672,43.3618,43.4057,30070.0
2020-10-29 13:10:00,49.45,49.45,49.36,49.39,13715.0,43.4233,43.4233,43.3443,43.3706,13715.0
2020-10-29 13:15:00,49.4,49.4,49.34,49.38,10605.0,43.3794,43.3794,43.3267,43.3618,10605.0
2020-10-29 13:20:00,49.39,49.46,49.36,49.44,13583.0,43.3706,43.4321,43.3443,43.4145,13583.0
2020-10-29 13:25:00,49.45,49.51,49.45,49.5,28659.0,43.4233,43.476,43.4233,43.4672,28659.0
2020-10-29 13:30:00,49.51,49.6,49.5,49.59,48472.0,43.476,43.555,43.4672,43.5462,48472.0
2020-10-29 13:35:00,49.6,49.69,49.57,49.68,36110.0,43.555,43.634,43.5287,43.6253,36110.0
2020-10-29 13:40:00,49.69,49.72,49.67,49.7,23638.0,43.634,43.6604,43.6165,43.6428,23638.0
2020-10-29 13:45:00,49.7,49.8,49.69,49.8,22661.0,43.6428,43.7306,43.634,43.7306,22661.0
2020-10-29 13:50:00,49.8,49.85,49.76,49.84,23827.0,43.7306,43.7745,43.6955,43.7658,23827.0
2020-10-29 13:55:00,49.84,49.86,49.82,49.83,19346.0,43.7658,43.7833,43.7482,43.757,19346.0
2020-10-29 14:00:00,49.84,49.91,49.84,49.87,56847.0,43.7658,43.8272,43.7658,43.7921,56847.0
2020-10-29 14:05:00,49.88,49.94,49.85,49.93,36958.0,43.8009,43.8536,43.7745,43.8448,36958.0
2020-10-29 14:10:00,49.92,49.95,49.88,49.89,21784.0,43.836,43.8624,43.8009,43.8097,21784.0
2020-10-29 14:15:00,49.9,50.06,49.89,50.04,32741.0,43.8184,43.9589,43.8097,43.9414,32741.0
2020-10-29 14:20:00,50.04,50.14,49.99,50.06,27163.0,43.9414,44.0292,43.8975,43.9589,27163.0
2020-10-29 14:25:00,50.07,50.23,50.07,50.19,37023.0,43.9677,44.1082,43.9677,44.0731,37023.0
2020-10-29 14:30:00,50.2,50.26,50.14,50.26,14909.0,44.0819,44.1346,44.0292,44.1346,14909.0
2020-10-29 14:35:00,50.26,50.28,50.17,50.18,14213.0,44.1346,44.1521,44.0555,44.0643,14213.0
2020-10-29 14:40:00,50.19,50.21,50.15,50.15,11244.0,44.0731,44.0907,44.038,44.038,11244.0
2020-10-29 14:45:00,50.16,50.16,50.04,50.04,9589.0,44.0468,44.0468,43.9414,43.9414,9589.0
2020-10-29 14:50:00,50.04,50.13,50.03,50.13,11409.0,43.9414,44.0204,43.9326,44.0204,11409.0
2020-10-29 14:55:00,50.12,50.15,50.07,50.12,15790.0,44.0116,44.038,43.9677,44.0116,15790.0
2020-10-29 15:00:00,50.13,50.17,50.09,50.15,21739.0,44.0204,44.0555,43.9853,44.038,21739.0
2020-10-29 15:05:00,50.14,50.18,50.07,50.07,20529.0,44.0292,44.0643,43.9677,43.9677,20529.0
2020-10-29 15:10:00,50.08,50.08,49.96,49.96,23830.0,43.9765,43.9765,43.8711,43.8711,23830.0
2020-10-29 15:15:00,49.96,50.0,49.9,49.99,41841.0,43.8711,43.9063,43.8184,43.8975,41841.0
2020-10-29 15:20:00,49.98,50.08,49.96,50.06,21714.0,43.8887,43.9765,43.8711,43.9589,21714.0
2020-10-29 15:25:00,50.06,50.11,50.02,50.06,29551.0,43.9589,44.0029,43.9238,43.9589,29551.0
2020-10-29 15:30:00,50.07,50.08,50.0,50.03,35339.0,43.9677,43.9765,43.9063,43.9326,35339.0
2020-10-29 15:35:00,50.03,50.03,49.95,50.0,32018.0,43.9326,43.9326,43.8624,43.9063,32018.0
2020-10-29 15:40:00,49.99,50.02,49.88,49.9,34328.0,43.8975,43.9238,43.8009,43.8184,34328.0
2020-10-29 15:45:00,49.9,50.05,49.86,50.03,41470.0,43.8184,43.9502,43.7833,43.9326,41470.0
2020-10-29 15:50:00,50.01,50.17,50.01,50.14,60785.0,43.915,44.0555,43.915,44.0292,60785.0
2020-10-29 15:55:00,50.13,50.14,49.9,49.92,156713.0,44.0204,44.0292,43.8184,43.836,156713.0
2020-10-30 09:30:00,48.0,48.26,47.48,47.52,192198.0,42.15,42.3783,41.6934,41.7285,192198.0
2020-10-30 09:35:00,47.48,47.82,47.4,47.73,95658.0,41.6934,41.9919,41.6231,41.9129,95658.0
2020-10-30 09:40:00,47.73,48.09,47.69,47.7,97444.0,41.9129,42.229,41.8778,41.8866,97444.0
2020-10-30 09:45:00,47.75,47.76,47.13,47.16,119886.0,41.9305,41.9393,41.386,41.4124,119886.0
2020-10-30 09:50:00,47.13,47.53,47.13,47.31,45910.0,41.386,41.7373,41.386,41.5441,45910.0
2020-10-30 09:55:00,47.32,49.58,47.31,47.99,176992.0,41.5529,43.5374,41.5441,42.1412,176992.0
2020-10-30 10:00:00,47.99,48.12,47.81,47.98,45642.0,42.1412,42.2554,41.9832,42.1324,45642.0
2020-10-30 10:05:00,47.96,47.99,47.8,47.89,39205.0,42.1149,42.1412,41.9744,42.0534,39205.0
2020-10-30 10:10:00,47.98,47.99,47.41,47.53,73072.0,42.1324,42.1412,41.6319,41.7373,73072.0
2020-10-30 10:15:00,47.57,47.64,47.15,47.15,59726.0,41.7724,41.8339,41.4036,41.4036,59726.0
2020-10-30 10:20:00,47.21,47.36,47.11,47.16,55230.0,41.4563,41.588,41.3685,41.4124,55230.0
2020-10-30 10:25:00,47.15,47.26,46.99,47.0,40928.0,41.4036,41.5002,41.2631,41.2719,40928.0
2020-10-30 10:30:00,47.04,47.15,46.9,47.02,35349.0,41.307,41.4036,41.1841,41.2894,35349.0
2020-10-30 10:35:00,46.99,47.14,46.91,47.1,38653.0,41.2631,41.3948,41.1929,41.3597,38653.0
2020-10-30 10:40:00,47.11,47.11,46.67,46.69,36561.0,41.3685,41.3685,40.9821,40.9997,36561.0
2020-10-30 10:45:00,46.71,46.84,46.65,46.72,27408.0,41.0172,41.1314,40.9645,41.026,27408.0
2020-10-30 10:50:00,46.72,47.03,46.66,46.85,32949.0,41.026,41.2982,40.9733,41.1402,32949.0
2020-10-30 10:55:00,46.81,46.95,46.73,46.81,28527.0,41.105,41.228,41.0348,41.105,28527.0
2020-10-30 11:00:00,46.82,46.99,46.72,46.74,33009.0,41.1138,41.2631,41.026,41.0436,33009.0
2020-10-30 11:05:00,46.73,46.85,46.69,46.75,41758.0,41.0348,41.1402,40.9997,41.0524,41758.0
2020-10-30 11:10:00,46.76,47.09,46.76,47.09,23787.0,41.0611,41.3509,41.0611,41.3509,23787.0
2020-10-30 11:15:00,47.08,47.08,46.78,46.79,32304.0,41.3421,41.3421,41.0787,41.0875,32304.0
2020-10-30 11:20:00,46.78,46.92,46.72,46.89,30934.0,41.0787,41.2016,41.026,41.1753,30934.0
2020-10-30 11:25:00,46.92,47.03,46.84,46.87,37681.0,41.2016,41.2982,41.1314,41.1577,37681.0
2020-10-30 11:30:00,46.87,46.95,46.84,46.91,26907.0,41.1577,41.228,41.1314,41.1929,26907.0
2020-10-30 11:35:00,46.89,46.93,46.75,46.76,23107.0,41.1753,41.2104,41.0524,41.0611,23107.0
2020-10-30 11:40:00,46.75,46.84,46.73,46.84,21962.0,41.0524,41.1314,41.0348,41.1314,21962.0
2020-10-30 11:45:00,46.85,47.02,46.79,47.02,27314.0,41.1402,41.2894,41.0875,41.2894,27314.0
2020-10-30 11:50:00,47.02,47.03,46.89,46.91,16779.0,41.2894,41.2982,41.1753,41.1929,16779.0
2020-10-30 11:55:00,46.91,46.93,46.85,46.9,43303.0,41.1929,41.2104,41.1402,41.1841,43303.0
2020-10-30 12:00:00,46.89,46.98,46.83,46.86,31539.0,41.1753,41.2543,41.1226,41.1489,31539.0
2020-10-30 12:05:00,46.85,46.87,46.76,46.78,27353.0,41.1402,41.1577,41.0611,41.0787,27353.0
2020-10-30 12:10:00,46.78,46.78,46.69,46.7,20856.0,41.0787,41.0787,40.9997,41.0084,20856.0
2020-10-30 12:15:00,46.71,46.83,46.68,46.83,24608.0,41.0172,41.1226,40.9909,41.1226,24608.0
2020-10-30 12:20:00,46.82,46.88,46.76,46.83,23162.0,41.1138,41.1665,41.0611,41.1226,23162.0
2020-10-30 12:25:00,46.82,46.98,46.82,46.89,21036.0,41.1138,41.2543,41.1138,41.1753,21036.0
2020-10-30 12:30:00,46.91,46.91,46.8,46.8,14385.0,41.1929,41.1929,41.0963,41.0963,14385.0
2020-10-30 12:35:00,46.79,46.81,46.72,46.75,16541.0,41.0875,41.105,41.026,41.0524,16541.0
2020-10-30 12:40:00,46.76,46.78,46.69,46.75,23869.0,41.0611,41.0787,40.9997,41.0524,23869.0
2020-10-30 12:45:00,46.74,46.87,46.74,46.84,20584.0,41.0436,41.1577,41.0436,41.1314,20584.0
2020-10-30 12:50:00,46.82,46.84,46.79,46.81,14576.0,41.1138,41.1314,41.0875,41.105,14576.0
2020-10-30 12:55:00,46.8,46.81,46.6,46.6,26810.0,41.0963,41.105,40.9206,40.9206,26810.0
2020-10-30 13:00:00,46.59,46.65,46.48,46.49,64376.0,40.9119,40.9645,40.8153,40.824,64376.0
2020-10-30 13:05:00,46.48,46.48,46.3,46.34,47809.0,40.8153,40.8153,40.6572,40.6923,47809.0
2020-10-30 13:10:00,46.36,46.39,46.27,46.27,25565.0,40.7099,40.7362,40.6309,40.6309,25565.0
2020-10-30 13:15:00,46.27,46.3,46.21,46.23,33858.0,40.6309,40.6572,40.5782,40.5957,33858.0
2020-10-30 13:20:00,46.21,46.24,46.14,46.2,26807.0,40.5782,40.6045,40.5167,40.5694,26807.0
2020-10-30 13:25:00,46.19,46.25,46.13,46.19,15705.0,40.5606,40.6133,40.5079,40.5606,15705.0
2020-10-30 13:30:00,46.19,46.22,46.12,46.13,38261.0,40.5606,40.5869,40.4991,40.5079,38261.0
2020-10-30 13:35:00,46.11,46.13,45.97,46.12,46828.0,40.4904,40.5079,40.3674,40.4991,46828.0
2020-10-30 13:40:00,46.1,46.18,46.09,46.16,35052.0,40.4816,40.5518,40.4728,40.5343,35052.0
2020-10-30 13:45:00,46.16,46.37,46.16,46.34,45515.0,40.5343,40.7187,40.5343,40.6923,45515.0
2020-10-30 13:50:00,46.36,46.42,46.29,46.39,27408.0,40.7099,40.7626,40.6484,40.7362,27408.0
2020-10-30 13:55:00,46.38,46.48,46.37,46.45,20376.0,40.7274,40.8153,40.7187,40.7889,20376.0
2020-10-30 14:00:00,46.44,46.49,46.33,46.41,41117.0,40.7801,40.824,40.6835,40.7538,41117.0
2020-10-30 14:05:00,46.41,46.52,46.38,46.5,23490.0,40.7538,40.8504,40.7274,40.8328,23490.0
2020-10-30 14:10:00,46.5,46.5,46.33,46.35,28361.0,40.8328,40.8328,40.6835,40.7011,28361.0
2020-10-30 14:15:00,46.35,46.39,46.32,46.35,22434.0,40.7011,40.7362,40.6748,40.7011,22434.0
2020-10-30 14:20:00,46.34,46.37,46.24,46.24,26999.0,40.6923,40.7187,40.6045,40.6045,26999.0
2020-10-30 14:25:00,46.24,46.28,46.08,46.1,29385.0,40.6045,40.6396,40.464,40.4816,29385.0
2020-10-30 14:30:00,46.1,46.15,46.06,46.09,41608.0,40.4816,40.5255,40.4464,40.4728,41608.0
2020-10-30 14:35:00,46.08,46.08,45.91,45.95,43009.0,40.464,40.464,40.3147,40.3499,43009.0
2020-10-30 14:40:00,45.94,45.94,45.73,45.75,26952.0,40.3411,40.3411,40.1567,40.1742,26952.0
2020-10-30 14:45:00,45.75,45.94,45.71,45.91,59188.0,40.1742,40.3411,40.1391,40.3147,59188.0
2020-10-30 14:50:00,45.91,45.95,45.88,45.95,21733.0,40.3147,40.3499,40.2884,40.3499,21733.0
2020-10-30 14:55:00,45.93,45.96,45.78,45.81,39624.0,40.3323,40.3586,40.2006,40.2269,39624.0
2020-10-30 15:00:00,45.8,45.81,45.68,45.81,53652.0,40.2181,40.2269,40.1128,40.2269,53652.0
2020-10-30 15:05:00,45.8,45.83,45.73,45.79,38644.0,40.2181,40.2445,40.1567,40.2094,38644.0
2020-10-30 15:10:00,45.78,45.92,45.76,45.91,45832.0,40.2006,40.3235,40.183,40.3147,45832.0
2020-10-30 15:15:00,45.91,45.92,45.78,45.83,45321.0,40.3147,40.3235,40.2006,40.2445,45321.0
2020-10-30 15:20:00,45.84,45.92,45.83,45.88,43891.0,40.2533,40.3235,40.2445,40.2884,43891.0
2020-10-30 15:25:00,45.88,45.94,45.82,45.9,52528.0,40.2884,40.3411,40.2357,40.3059,52528.0
2020-10-30 15:30:00,45.9,45.94,45.71,45.75,79957.0,40.3059,40.3411,40.1391,40.1742,79957.0
2020-10-30 15:35:00,45.75,45.78,45.7,45.78,66032.0,40.1742,40.2006,40.1303,40.2006,66032.0
2020-10-30 15:40:00,45.78,45.89,45.75,45.88,89058.0,40.2006,40.2972,40.1742,40.2884,89058.0
2020-10-30 15:45:00,45.87,45.97,45.77,45.82,103040.0,40.2796,40.3674,40.1918,40.2357,103040.0
2020-10-30 15:50:00,45.82,46.08,45.81,46.06,160438.0,40.2357,40.464,40.2269,40.4464,160438.0
2020-10-30 15:55:00,46.07,46.27,46.01,46.25,353566.0,40.4552,40.6309,40.4025,40.6133,353566.0
2020-11-02 09:30:00,47.15,47.58,47.0,47.23,116607.0,41.4036,41.7812,41.2719,41.4739,116607.0
2020-11-02 09:35:00,47.23,47.31,46.95,47.03,39969.0,41.4739,41.5441,41.228,41.2982,39969.0
2020-11-02 09:40:00,47.01,47.25,46.95,47.11,33298.0,41.2807,41.4914,41.228,41.3685,33298.0
2020-11-02 09:45:00,47.12,47.73,47.12,47.69,46710.0,41.3773,41.9129,41.3773,41.8778,46710.0
2020-11-02 09:50:00,47.67,47.78,47.54,47.65,39726.0,41.8602,41.9568,41.7461,41.8427,39726.0
2020-11-02 09:55:00,47.68,47.79,47.62,47.79,32275.0,41.869,41.9656,41.8163,41.9656,32275.0
2020-11-02 10:00:00,47.79,48.07,47.76,48.07,53544.0,41.9656,42.2115,41.9393,42.2115,53544.0
2020-11-02 10:05:00,48.06,48.17,47.99,48.04,53559.0,42.2027,42.2993,42.1412,42.1851,53559.0
2020-11-02 10:10:00,48.05,48.16,47.96,47.98,61451.0,42.1939,42.2905,42.1149,42.1324,61451.0
2020-11-02 10:15:00,47.98,48.15,47.98,48.06,59449.0,42.1324,42.2817,42.1324,42.2027,59449.0
2020-11-02 10:20:00,48.04,48.07,47.92,47.97,29489.0,42.1851,42.2115,42.0798,42.1237,29489.0
2020-11-02 10:25:00,47.98,47.99,47.85,47.91,26978.0,42.1324,42.1412,42.0183,42.071,26978.0
2020-11-02 10:30:00,47.9,47.92,47.79,47.89,52690.0,42.0622,42.0798,41.9656,42.0534,52690.0
2020-11-02 10:35:00,47.89,48.0,47.86,47.91,67907.0,42.0534,42.15,42.0271,42.071,67907.0
2020-11-02 10:40:00,47.9,48.0,47.9,47.99,33871.0,42.0622,42.15,42.0622,42.1412,33871.0
2020-11-02 10:45:00,47.99,48.01,47.8,47.83,56475.0,42.1412,42.1588,41.9744,42.0007,56475.0
2020-11-02 10:50:00,47.84,47.89,47.8,47.84,36829.0,42.0095,42.0534,41.9744,42.0095,36829.0
2020-11-02 10:55:00,47.86,47.92,47.85,47.87,25138.0,42.0271,42.0798,42.0183,42.0359,25138.0
2020-11-02 11:00:00,47.87,48.12,47.87,48.04,167849.0,42.0359,42.2554,42.0359,42.1851,167849.0
2020-11-02 11:05:00,48.04,48.16,47.99,48.13,47801.0,42.1851,42.2905,42.1412,42.2642,47801.0
2020-11-02 11:10:00,48.13,48.16,48.09,48.11,24583.0,42.2642,42.2905,42.229,42.2466,24583.0
2020-11-02 11:15:00,48.11,48.11,47.98,48.05,36152.0,42.2466,42.2466,42.1324,42.1939,36152.0
2020-11-02 11:20:00,48.06,48.1,47.99,48.09,29066.0,42.2027,42.2378,42.1412,42.229,29066.0
2020-11-02 11:25:00,48.08,48.2,48.07,48.18,26608.0,42.2203,42.3256,42.2115,42.3081,26608.0
2020-11-02 11:30:00,48.19,48.21,48.14,48.21,19350.0,42.3169,42.3344,42.2729,42.3344,19350.0
2020-11-02 11:35:00,48.22,48.28,48.2,48.22,29073.0,42.3432,42.3959,42.3256,42.3432,29073.0
2020-11-02 11:40:00,48.23,48.31,48.23,48.3,33117.0,42.352,42.4222,42.352,42.4134,33117.0
2020-11-02 11:45:00,48.3,48.31,48.24,48.29,34731.0,42.4134,42.4222,42.3608,42.4047,34731.0
2020-11-02 11:50:00,48.28,48.29,48.19,48.24,27513.0,42.3959,42.4047,42.3169,42.3608,27513.0
2020-11-02 11:55:00,48.24,48.28,48.21,48.21,15429.0,42.3608,42.3959,42.3344,42.3344,15429.0
2020-11-02 12:00:00,48.21,48.23,48.1,48.19,32340.0,42.3344,42.352,42.2378,42.3169,32340.0
2020-11-02 12:05:00,48.19,48.31,48.17,48.27,46448.0,42.3169,42.4222,42.2993,42.3871,46448.0
2020-11-02 12:10:00,48.27,48.3,48.23,48.28,32268.0,42.3871,42.4134,42.352,42.3959,32268.0
2020-11-02 12:15:00,48.29,48.34,48.27,48.32,28657.0,42.4047,42.4486,42.3871,42.431,28657.0
2020-11-02 12:20:00,48.32,48.39,48.28,48.38,47653.0,42.431,42.4925,42.3959,42.4837,47653.0
2020-11-02 12:25:00,48.38,48.4,48.34,48.39,36778.0,42.4837,42.5013,42.4486,42.4925,36778.0
2020-11-02 12:30:00,48.4,48.41,48.34,48.35,35002.0,42.5013,42.51,42.4486,42.4574,35002.0
2020-11-02 12:35:00,48.36,48.37,48.27,48.32,41028.0,42.4661,42.4749,42.3871,42.431,41028.0
2020-11-02 12:40:00,48.32,48.32,48.25,48.27,40305.0,42.431,42.431,42.3695,42.3871,40305.0
2020-11-02 12:45:00,48.27,48.3,48.23,48.24,25526.0,42.3871,42.4134,42.352,42.3608,25526.0
2020-11-02 12:50:00,48.25,48.3,48.21,48.28,27321.0,42.3695,42.4134,42.3344,42.3959,27321.0
2020-11-02 12:55:00,48.29,48.32,48.27,48.32,14795.0,42.4047,42.431,42.3871,42.431,14795.0
2020-11-02 13:00:00,48.32,48.34,48.2,48.23,49916.0,42.431,42.4486,42.3256,42.352,49916.0
2020-11-02 13:05:00,48.23,48.26,48.19,48.23,30239.0,42.352,42.3783,42.3169,42.352,30239.0
2020-11-02 13:10:00,48.23,48.26,48.19,48.23,15189.0,42.352,42.3783,42.3169,42.352,15189.0
2020-11-02 13:15:00,48.23,48.32,48.2,48.24,64922.0,42.352,42.431,42.3256,42.3608,64922.0
2020-11-02 13:20:00,48.24,48.25,48.15,48.2,43366.0,42.3608,42.3695,42.2817,42.3256,43366.0
2020-11-02 13:25:00,48.2,48.21,48.15,48.2,21494.0,42.3256,42.3344,42.2817,42.3256,21494.0
2020-11-02 13:30:00,48.18,48.31,48.18,48.3,29146.0,42.3081,42.4222,42.3081,42.4134,29146.0
2020-11-02 13:35:00,48.3,48.3,48.19,48.22,23213.0,42.4134,42.4134,42.3169,42.3432,23213.0
2020-11-02 13:40:00,48.23,48.26,48.18,48.19,20461.0,42.352,42.3783,42.3081,42.3169,20461.0
2020-11-02 13:45:00,48.19,48.21,48.14,48.18,25224.0,42.3169,42.3344,42.2729,42.3081,25224.0
2020-11-02 13:50:00,48.17,48.18,48.08,48.11,103058.0,42.2993,42.3081,42.2203,42.2466,103058.0
2020-11-02 13:55:00,48.11,48.11,48.04,48.05,26080.0,42.2466,42.2466,42.1851,42.1939,26080.0
2020-11-02 14:00:00,48.06,48.11,48.04,48.08,24119.0,42.2027,42.2466,42.1851,42.2203,24119.0
2020-11-02 14:05:00,48.09,48.17,48.08,48.15,22780.0,42.229,42.2993,42.2203,42.2817,22780.0
2020-11-02 14:10:00,48.15,48.2,48.13,48.17,38111.0,42.2817,42.3256,42.2642,42.2993,38111.0
2020-11-02 14:15:00,48.16,48.17,48.11,48.12,43650.0,42.2905,42.2993,42.2466,42.2554,43650.0
2020-11-02 14:20:00,48.12,48.29,48.1,48.26,47541.0,42.2554,42.4047,42.2378,42.3783,47541.0
2020-11-02 14:25:00,48.27,48.29,48.25,48.29,18221.0,42.3871,42.4047,42.3695,42.4047,18221.0
2020-11-02 14:30:00,48.3,48.32,48.26,48.3,28068.0,42.4134,42.431,42.3783,42.4134,28068.0
2020-11-02 14:35:00,48.3,48.42,48.29,48.39,38633.0,42.4134,42.5188,42.4047,42.4925,38633.0
2020-11-02 14:40:00,48.38,48.4,48.36,48.37,48098.0,42.4837,42.5013,42.4661,42.4749,48098.0
2020-11-02 14:45:00,48.37,48.46,48.36,48.4,55914.0,42.4749,42.5539,42.4661,42.5013,55914.0
2020-11-02 14:50:00,48.4,48.44,48.39,48.41,34994.0,42.5013,42.5364,42.4925,42.51,34994.0
2020-11-02 14:55:00,48.4,48.43,48.38,48.43,25233.0,42.5013,42.5276,42.4837,42.5276,25233.0
2020-11-02 15:00:00,48.43,48.51,48.43,48.48,26760.0,42.5276,42.5979,42.5276,42.5715,26760.0
2020-11-02 15:05:00,48.48,48.48,48.42,48.43,23293.0,42.5715,42.5715,42.5188,42.5276,23293.0
2020-11-02 15:10:00,48.43,48.46,48.4,48.41,27816.0,42.5276,42.5539,42.5013,42.51,27816.0
2020-11-02 15:15:00,48.41,48.53,48.41,48.51,32761.0,42.51,42.6154,42.51,42.5979,32761.0
2020-11-02 15:20:00,48.51,48.52,48.48,48.48,25031.0,42.5979,42.6066,42.5715,42.5715,25031.0
2020-11-02 15:25:00,48.48,48.5,48.44,48.47,27767.0,42.5715,42.5891,42.5364,42.5627,27767.0
2020-11-02 15:30:00,48.47,48.58,48.46,48.5,48689.0,42.5627,42.6593,42.5539,42.5891,48689.0
2020-11-02 15:35:00,48.5,48.5,48.4,48.42,94505.0,42.5891,42.5891,42.5013,42.5188,94505.0
2020-11-02 15:40:00,48.42,48.43,48.33,48.34,94163.0,42.5188,42.5276,42.4398,42.4486,94163.0
2020-11-02 15:45:00,48.34,48.46,48.32,48.42,92635.0,42.4486,42.5539,42.431,42.5188,92635.0
2020-11-02 15:50:00,48.43,48.47,48.34,48.38,93872.0,42.5276,42.5627,42.4486,42.4837,93872.0
2020-11-02 15:55:00,48.38,48.57,48.35,48.56,292715.0,42.4837,42.6505,42.4574,42.6418,292715.0
2020-11-03 09:30:00,49.32,49.6,49.07,49.32,81507.0,43.3091,43.555,43.0896,43.3091,81507.0
2020-11-03 09:35:00,49.3,49.32,49.04,49.07,48299.0,43.2916,43.3091,43.0633,43.0896,48299.0
2020-11-03 09:40:00,49.07,49.13,48.96,48.96,27538.0,43.0896,43.1423,42.993,42.993,27538.0
2020-11-03 09:45:00,48.98,49.09,48.89,48.91,59287.0,43.0106,43.1072,42.9315,42.9491,59287.0
2020-11-03 09:50:00,48.88,49.01,48.86,48.97,19069.0,42.9228,43.0369,42.9052,43.0018,19069.0
2020-11-03 09:55:00,48.99,49.14,48.97,49.09,15704.0,43.0194,43.1511,43.0018,43.1072,15704.0
2020-11-03 10:00:00,49.08,49.19,48.97,49.16,17253.0,43.0984,43.195,43.0018,43.1686,17253.0
2020-11-03 10:05:00,49.18,49.23,49.13,49.13,21090.0,43.1862,43.2301,43.1423,43.1423,21090.0
2020-11-03 10:10:00,49.13,49.15,49.07,49.14,12540.0,43.1423,43.1599,43.0896,43.1511,12540.0
2020-11-03 10:15:00,49.17,49.39,49.14,49.35,19364.0,43.1774,43.3706,43.1511,43.3355,19364.0
2020-11-03 10:20:00,49.37,49.46,49.35,49.41,17942.0,43.353,43.4321,43.3355,43.3882,17942.0
2020-11-03 10:25:00,49.43,49.45,49.38,49.39,13208.0,43.4057,43.4233,43.3618,43.3706,13208.0
2020-11-03 10:30:00,49.39,49.43,49.34,49.34,13743.0,43.3706,43.4057,43.3267,43.3267,13743.0
2020-11-03 10:35:00,49.35,49.38,49.3,49.33,17851.0,43.3355,43.3618,43.2916,43.3179,17851.0
2020-11-03 10:40:00,49.33,49.36,49.23,49.33,16630.0,43.3179,43.3443,43.2301,43.3179,16630.0
2020-11-03 10:45:00,49.33,49.38,49.31,49.32,7907.0,43.3179,43.3618,43.3004,43.3091,7907.0
2020-11-03 10:50:00,49.32,49.33,49.16,49.16,13492.0,43.3091,43.3179,43.1686,43.1686,13492.0
2020-11-03 10:55:00,49.18,49.19,49.11,49.15,16366.0,43.1862,43.195,43.1247,43.1599,16366.0
2020-11-03 11:00:00,49.16,49.23,49.08,49.08,15242.0,43.1686,43.2301,43.0984,43.0984,15242.0
2020-11-03 11:05:00,49.1,49.1,49.0,49.07,16127.0,43.1159,43.1159,43.0281,43.0896,16127.0
2020-11-03 11:10:00,49.03,49.04,48.99,49.0,13647.0,43.0545,43.0633,43.0194,43.0281,13647.0
2020-11-03 11:15:00,48.99,49.03,48.91,48.91,31473.0,43.0194,43.0545,42.9491,42.9491,31473.0
2020-11-03 11:20:00,48.93,48.95,48.87,48.88,11961.0,42.9667,42.9842,42.914,42.9228,11961.0
2020-11-03 11:25:00,48.86,48.89,48.74,48.74,20950.0,42.9052,42.9315,42.7998,42.7998,20950.0
2020-11-03 11:30:00,48.75,48.78,48.7,48.74,25739.0,42.8086,42.8349,42.7647,42.7998,25739.0
2020-11-03 11:35:00,48.74,48.75,48.66,48.72,32308.0,42.7998,42.8086,42.7296,42.7823,32308.0
2020-11-03 11:40:00,48.72,48.73,48.63,48.65,16428.0,42.7823,42.791,42.7032,42.7208,16428.0
2020-11-03 11:45:00,48.65,48.68,48.58,48.68,14495.0,42.7208,42.7471,42.6593,42.7471,14495.0
2020-11-03 11:50:00,48.69,48.71,48.56,48.56,20328.0,42.7559,42.7735,42.6418,42.6418,20328.0
2020-11-03 11:55:00,48.57,48.57,48.49,48.51,16322.0,42.6505,42.6505,42.5803,42.5979,16322.0
2020-11-03 12:00:00,48.52,48.58,48.5,48.52,16112.0,42.6066,42.6593,42.5891,42.6066,16112.0
2020-11-03 12:05:00,48.53,48.53,48.43,48.45,40156.0,42.6154,42.6154,42.5276,42.5452,40156.0
2020-11-03 12:10:00,48.45,48.51,48.44,48.49,12003.0,42.5452,42.5979,42.5364,42.5803,12003.0
2020-11-03 12:15:00,48.48,48.51,48.45,48.46,12218.0,42.5715,42.5979,42.5452,42.5539,12218.0
2020-11-03 12:20:00,48.47,48.5,48.45,48.46,10589.0,42.5627,42.5891,42.5452,42.5539,10589.0
2020-11-03 12:25:00,48.45,48.5,48.43,48.48,13112.0,42.5452,42.5891,42.5276,42.5715,13112.0
2020-11-03 12:30:00,48.48,48.5,48.47,48.5,14936.0,42.5715,42.5891,42.5627,42.5891,14936.0
2020-11-03 12:35:00,48.5,48.5,48.44,48.45,10763.0,42.5891,42.5891,42.5364,42.5452,10763.0
2020-11-03 12:40:00,48.45,48.45,48.4,48.4,13583.0,42.5452,42.5452,42.5013,42.5013,13583.0
2020-11-03 12:45:00,48.41,48.41,48.35,48.36,16791.0,42.51,42.51,42.4574,42.4661,16791.0
2020-11-03 12:50:00,48.36,48.36,48.25,48.26,21897.0,42.4661,42.4661,42.3695,42.3783,21897.0
2020-11-03 12:55:00,48.26,48.26,48.18,48.21,24679.0,42.3783,42.3783,42.3081,42.3344,24679.0
2020-11-03 13:00:00,48.21,48.25,48.2,48.2,12182.0,42.3344,42.3695,42.3256,42.3256,12182.0
2020-11-03 13:05:00,48.2,48.25,48.19,48.25,12881.0,42.3256,42.3695,42.3169,42.3695,12881.0
2020-11-03 13:10:00,48.25,48.26,48.15,48.16,22535.0,42.3695,42.3783,42.2817,42.2905,22535.0
2020-11-03 13:15:00,48.17,48.18,48.12,48.14,26377.0,42.2993,42.3081,42.2554,42.2729,26377.0
2020-11-03 13:20:00,48.14,48.18,48.08,48.16,30855.0,42.2729,42.3081,42.2203,42.2905,30855.0
2020-11-03 13:25:00,48.16,48.17,48.11,48.12,24639.0,42.2905,42.2993,42.2466,42.2554,24639.0
2020-11-03 13:30:00,48.13,48.16,48.11,48.16,26489.0,42.2642,42.2905,42.2466,42.2905,26489.0
2020-11-03 13:35:00,48.16,48.18,48.05,48.06,32266.0,42.2905,42.3081,42.1939,42.2027,32266.0
2020-11-03 13:40:00,48.06,48.06,48.02,48.05,56082.0,42.2027,42.2027,42.1676,42.1939,56082.0
2020-11-03 13:45:00,48.05,48.07,48.0,48.01,28963.0,42.1939,42.2115,42.15,42.1588,28963.0
2020-11-03 13:50:00,48.02,48.04,47.96,47.98,48606.0,42.1676,42.1851,42.1149,42.1324,48606.0
2020-11-03 13:55:00,47.98,47.98,47.9,47.92,26407.0,42.1324,42.1324,42.0622,42.0798,26407.0
2020-11-03 14:00:00,47.92,47.97,47.84,47.87,55764.0,42.0798,42.1237,42.0095,42.0359,55764.0
2020-11-03 14:05:00,47.86,47.88,47.73,47.75,92522.0,42.0271,42.0446,41.9129,41.9305,92522.0
2020-11-03 14:10:00,47.75,47.82,47.68,47.77,66826.0,41.9305,41.9919,41.869,41.948,66826.0
2020-11-03 14:15:00,47.77,47.77,47.64,47.7,49229.0,41.948,41.948,41.8339,41.8866,49229.0
2020-11-03 14:20:00,47.7,47.76,47.61,47.62,49125.0,41.8866,41.9393,41.8075,41.8163,49125.0
2020-11-03 14:25:00,47.61,47.65,47.57,47.65,41413.0,41.8075,41.8427,41.7724,41.8427,41413.0
2020-11-03 14:30:00,47.66,47.79,47.66,47.77,39056.0,41.8514,41.9656,41.8514,41.948,39056.0
2020-11-03 14:35:00,47.76,47.76,47.67,47.68,24459.0,41.9393,41.9393,41.8602,41.869,24459.0
2020-11-03 14:40:00,47.68,47.7,47.58,47.63,86475.0,41.869,41.8866,41.7812,41.8251,86475.0
2020-11-03 14:45:00,47.62,47.66,47.59,47.65,58867.0,41.8163,41.8514,41.79,41.8427,58867.0
2020-11-03 14:50:00,47.65,47.66,47.58,47.63,97124.0,41.8427,41.8514,41.7812,41.8251,97124.0
2020-11-03 14:55:00,47.64,47.64,47.51,47.52,100574.0,41.8339,41.8339,41.7197,41.7285,100574.0
2020-11-03 15:00:00,47.53,47.53,47.39,47.48,92764.0,41.7373,41.7373,41.6144,41.6934,92764.0
2020-11-03 15:05:00,47.47,47.48,47.39,47.43,36336.0,41.6846,41.6934,41.6144,41.6495,36336.0
2020-11-03 15:10:00,47.43,47.5,47.4,47.48,58460.0,41.6495,41.7109,41.6231,41.6934,58460.0
2020-11-03 15:15:00,47.48,47.54,47.45,47.51,81458.0,41.6934,41.7461,41.667,41.7197,81458.0
2020-11-03 15:20:00,47.52,47.64,47.5,47.63,104321.0,41.7285,41.8339,41.7109,41.8251,104321.0
2020-11-03 15:25:00,47.64,47.79,47.62,47.77,153551.0,41.8339,41.9656,41.8163,41.948,153551.0
2020-11-03 15:30:00,47.77,47.98,47.77,47.94,70315.0,41.948,42.1324,41.948,42.0973,70315.0
2020-11-03 15:35:00,47.94,48.02,47.9,47.99,72506.0,42.0973,42.1676,42.0622,42.1412,72506.0
2020-11-03 15:40:00,47.99,48.1,47.98,48.04,68833.0,42.1412,42.2378,42.1324,42.1851,68833.0
2020-11-03 15:45:00,48.04,48.15,48.02,48.14,85123.0,42.1851,42.2817,42.1676,42.2729,85123.0
2020-11-03 15:50:00,48.13,48.2,48.1,48.18,136420.0,42.2642,42.3256,42.2378,42.3081,136420.0
2020-11-03 15:55:00,48.16,48.17,47.88,47.88,250891.0,42.2905,42.2993,42.0446,42.0446,250891.0
2020-11-04 09:30:00,48.03,48.1,47.49,47.5,63262.0,42.1764,42.2378,41.7022,41.7109,63262.0
2020-11-04 09:35:00,47.37,47.45,46.88,46.9,20289.0,41.5968,41.667,41.1665,41.1841,20289.0
2020-11-04 09:40:00,46.94,47.15,46.81,47.05,56978.0,41.2192,41.4036,41.105,41.3158,56978.0
2020-11-04 09:45:00,47.04,47.27,46.94,47.15,33395.0,41.307,41.509,41.2192,41.4036,33395.0
2020-11-04 09:50:00,47.17,47.4,47.11,47.34,22222.0,41.4212,41.6231,41.3685,41.5704,22222.0
2020-11-04 09:55:00,47.33,47.63,47.29,47.58,25573.0,41.5617,41.8251,41.5265,41.7812,25573.0
2020-11-04 10:00:00,47.57,47.65,47.52,47.62,25102.0,41.7724,41.8427,41.7285,41.8163,25102.0
2020-11-04 10:05:00,47.63,47.76,47.51,47.68,27485.0,41.8251,41.9393,41.7197,41.869,27485.0
2020-11-04 10:10:00,47.7,47.71,47.54,47.56,18388.0,41.8866,41.8954,41.7461,41.7636,18388.0
2020-11-04 10:15:00,47.58,47.67,47.55,47.62,23768.0,41.7812,41.8602,41.7549,41.8163,23768.0
2020-11-04 10:20:00,47.63,47.81,47.62,47.71,28766.0,41.8251,41.9832,41.8163,41.8954,28766.0
2020-11-04 10:25:00,47.71,47.71,47.54,47.56,23101.0,41.8954,41.8954,41.7461,41.7636,23101.0
2020-11-04 10:30:00,47.58,47.71,47.57,47.66,36167.0,41.7812,41.8954,41.7724,41.8514,36167.0
2020-11-04 10:35:00,47.67,47.69,47.53,47.56,19460.0,41.8602,41.8778,41.7373,41.7636,19460.0
2020-11-04 10:40:00,47.57,47.59,47.51,47.56,8286.0,41.7724,41.79,41.7197,41.7636,8286.0
2020-11-04 10:45:00,47.58,47.62,47.54,47.56,14165.0,41.7812,41.8163,41.7461,41.7636,14165.0
2020-11-04 10:50:00,47.56,47.63,47.56,47.59,24060.0,41.7636,41.8251,41.7636,41.79,24060.0
2020-11-04 10:55:00,47.61,47.62,47.56,47.6,15315.0,41.8075,41.8163,41.7636,41.7988,15315.0
2020-11-04 11:00:00,47.6,47.66,47.53,47.55,25510.0,41.7988,41.8514,41.7373,41.7549,25510.0
2020-11-04 11:05:00,47.57,47.58,47.48,47.48,16720.0,41.7724,41.7812,41.6934,41.6934,16720.0
2020-11-04 11:10:00,47.48,47.48,47.34,47.35,15552.0,41.6934,41.6934,41.5704,41.5792,15552.0
2020-11-04 11:15:00,47.36,47.38,47.27,47.37,24522.0,41.588,41.6056,41.509,41.5968,24522.0
2020-11-04 11:20:00,47.37,47.49,47.35,47.47,12850.0,41.5968,41.7022,41.5792,41.6846,12850.0
2020-11-04 11:25:00,47.47,47.52,47.45,47.49,36503.0,41.6846,41.7285,41.667,41.7022,36503.0
2020-11-04 11:30:00,47.49,47.55,47.48,47.53,24105.0,41.7022,41.7549,41.6934,41.7373,24105.0
2020-11-04 11:35:00,47.52,47.53,47.47,47.48,21284.0,41.7285,41.7373,41.6846,41.6934,21284.0
2020-11-04 11:40:00,47.49,47.53,47.44,47.46,31061.0,41.7022,41.7373,41.6583,41.6758,31061.0
2020-11-04 11:45:00,47.45,47.48,47.39,47.46,17693.0,41.667,41.6934,41.6144,41.6758,17693.0
2020-11-04 11:50:00,47.48,47.54,47.45,47.54,18529.0,41.6934,41.7461,41.667,41.7461,18529.0
2020-11-04 11:55:00,47.54,47.63,47.54,47.55,23215.0,41.7461,41.8251,41.7461,41.7549,23215.0
2020-11-04 12:00:00,47.55,47.58,47.51,47.56,26858.0,41.7549,41.7812,41.7197,41.7636,26858.0
2020-11-04 12:05:00,47.56,47.58,47.49,47.54,22223.0,41.7636,41.7812,41.7022,41.7461,22223.0
2020-11-04 12:10:00,47.54,47.57,47.48,47.48,30884.0,41.7461,41.7724,41.6934,41.6934,30884.0
2020-11-04 12:15:00,47.49,47.54,47.48,47.53,22381.0,41.7022,41.7461,41.6934,41.7373,22381.0
2020-11-04 12:20:00,47.55,47.59,47.51,47.57,83008.0,41.7549,41.79,41.7197,41.7724,83008.0
2020-11-04 12:25:00,47.56,47.57,47.47,47.48,37113.0,41.7636,41.7724,41.6846,41.6934,37113.0
2020-11-04 12:30:00,47.49,47.5,47.42,47.45,19061.0,41.7022,41.7109,41.6407,41.667,19061.0
2020-11-04 12:35:00,47.47,47.5,47.45,47.48,18784.0,41.6846,41.7109,41.667,41.6934,18784.0
2020-11-04 12:40:00,47.48,47.51,47.45,47.47,15765.0,41.6934,41.7197,41.667,41.6846,15765.0
2020-11-04 12:45:00,47.48,47.48,47.39,47.4,14918.0,41.6934,41.6934,41.6144,41.6231,14918.0
2020-11-04 12:50:00,47.41,47.44,47.37,47.38,12071.0,41.6319,41.6583,41.5968,41.6056,12071.0
2020-11-04 12:55:00,47.38,47.46,47.38,47.45,11198.0,41.6056,41.6758,41.6056,41.667,11198.0
2020-11-04 13:00:00,47.45,47.49,47.43,47.45,17961.0,41.667,41.7022,41.6495,41.667,17961.0
2020-11-04 13:05:00,47.46,47.49,47.41,47.42,13917.0,41.6758,41.7022,41.6319,41.6407,13917.0
2020-11-04 13:10:00,47.42,47.48,47.42,47.44,14380.0,41.6407,41.6934,41.6407,41.6583,14380.0
2020-11-04 13:15:00,47.43,47.45,47.31,47.33,19508.0,41.6495,41.667,41.5441,41.5617,19508.0
2020-11-04 13:20:00,47.34,47.35,47.31,47.33,10990.0,41.5704,41.5792,41.5441,41.5617,10990.0
2020-11-04 13:25:00,47.34,47.34,47.23,47.23,19406.0,41.5704,41.5704,41.4739,41.4739,19406.0
2020-11-04 13:30:00,47.24,47.25,47.14,47.14,33680.0,41.4826,41.4914,41.3948,41.3948,33680.0
2020-11-04 13:35:00,47.15,47.17,47.09,47.13,37615.0,41.4036,41.4212,41.3509,41.386,37615.0
2020-11-04 13:40:00,47.13,47.14,46.97,47.03,41110.0,41.386,41.3948,41.2455,41.2982,41110.0
2020-11-04 13:45:00,47.04,47.04,46.95,46.97,28780.0,41.307,41.307,41.228,41.2455,28780.0
2020-11-04 13:50:00,46.97,46.98,46.9,46.94,24609.0,41.2455,41.2543,41.1841,41.2192,24609.0
2020-11-04 13:55:00,46.91,46.96,46.87,46.9,36380.0,41.1929,41.2368,41.1577,41.1841,36380.0
2020-11-04 14:00:00,46.9,46.93,46.81,46.83,26584.0,41.1841,41.2104,41.105,41.1226,26584.0
2020-11-04 14:05:00,46.83,46.88,46.82,46.83,23188.0,41.1226,41.1665,41.1138,41.1226,23188.0
2020-11-04 14:10:00,46.82,46.86,46.81,46.83,20862.0,41.1138,41.1489,41.105,41.1226,20862.0
2020-11-04 14:15:00,46.83,46.84,46.76,46.82,16022.0,41.1226,41.1314,41.0611,41.1138,16022.0
2020-11-04 14:20:00,46.82,46.86,46.76,46.81,24780.0,41.1138,41.1489,41.0611,41.105,24780.0
2020-11-04 14:25:00,46.8,46.86,46.78,46.83,21536.0,41.0963,41.1489,41.0787,41.1226,21536.0
2020-11-04 14:30:00,46.84,46.85,46.73,46.75,25952.0,41.1314,41.1402,41.0348,41.0524,25952.0
2020-11-04 14:35:00,46.74,46.78,46.7,46.71,26126.0,41.0436,41.0787,41.0084,41.0172,26126.0
2020-11-04 14:40:00,46.7,46.72,46.61,46.65,34682.0,41.0084,41.026,40.9294,40.9645,34682.0
2020-11-04 14:45:00,46.66,46.72,46.61,46.7,30781.0,40.9733,41.026,40.9294,41.0084,30781.0
2020-11-04 14:50:00,46.7,46.73,46.68,46.7,29659.0,41.0084,41.0348,40.9909,41.0084,29659.0
2020-11-04 14:55:00,46.7,46.71,46.64,46.7,25996.0,41.0084,41.0172,40.9558,41.0084,25996.0
2020-11-04 15:00:00,46.7,46.77,46.65,46.68,31328.0,41.0084,41.0699,40.9645,40.9909,31328.0
2020-11-04 15:05:00,46.68,46.7,46.61,46.67,57529.0,40.9909,41.0084,40.9294,40.9821,57529.0
2020-11-04 15:10:00,46.68,46.74,46.64,46.68,40936.0,40.9909,41.0436,40.9558,40.9909,40936.0
2020-11-04 15:15:00,46.67,46.77,46.63,46.77,54151.0,40.9821,41.0699,40.947,41.0699,54151.0
2020-11-04 15:20:00,46.77,46.87,46.73,46.85,53418.0,41.0699,41.1577,41.0348,41.1402,53418.0
2020-11-04 15:25:00,46.85,46.87,46.72,46.73,31360.0,41.1402,41.1577,41.026,41.0348,31360.0
2020-11-04 15:30:00,46.74,46.9,46.73,46.9,51655.0,41.0436,41.1841,41.0348,41.1841,51655.0
2020-11-04 15:35:00,46.9,46.91,46.73,46.78,48543.0,41.1841,41.1929,41.0348,41.0787,48543.0
2020-11-04 15:40:00,46.77,46.77,46.7,46.73,40793.0,41.0699,41.0699,41.0084,41.0348,40793.0
2020-11-04 15:45:00,46.73,46.81,46.65,46.7,62564.0,41.0348,41.105,40.9645,41.0084,62564.0
2020-11-04 15:50:00,46.67,46.73,46.58,46.68,81149.0,40.9821,41.0348,40.9031,40.9909,81149.0
2020-11-04 15:55:00,46.68,46.68,46.46,46.51,271447.0,40.9909,40.9909,40.7977,40.8416,271447.0
2020-11-05 09:30:00,47.05,47.26,46.87,47.12,75696.0,41.3158,41.5002,41.1577,41.3773,75696.0
2020-11-05 09:35:00,47.13,47.3,47.04,47.24,42804.0,41.386,41.5353,41.307,41.4826,42804.0
2020-11-05 09:40:00,47.25,47.54,47.23,47.53,21105.0,41.4914,41.7461,41.4739,41.7373,21105.0
2020-11-05 09:45:00,47.55,47.88,47.53,47.61,32912.0,41.7549,42.0446,41.7373,41.8075,32912.0
2020-11-05 09:50:00,47.6,47.88,47.58,47.8,48687.0,41.7988,42.0446,41.7812,41.9744,48687.0
2020-11-05 09:55:00,47.78,47.85,47.72,47.77,26529.0,41.9568,42.0183,41.9041,41.948,26529.0
2020-11-05 10:00:00,47.78,47.93,47.77,47.84,52119.0,41.9568,42.0885,41.948,42.0095,52119.0
2020-11-05 10:05:00,47.85,47.98,47.84,47.96,35175.0,42.0183,42.1324,42.0095,42.1149,35175.0
2020-11-05 10:10:00,47.96,48.24,47.96,48.24,33727.0,42.1149,42.3608,42.1149,42.3608,33727.0
2020-11-05 10:15:00,48.25,48.34,48.23,48.33,29202.0,42.3695,42.4486,42.352,42.4398,29202.0
2020-11-05 10:20:00,48.32,48.42,48.31,48.38,34695.0,42.431,42.5188,42.4222,42.4837,34695.0
2020-11-05 10:25:00,48.37,48.38,48.22,48.22,28068.0,42.4749,42.4837,42.3432,42.3432,28068.0
2020-11-05 10:30:00,48.22,48.26,48.15,48.15,23202.0,42.3432,42.3783,42.2817,42.2817,23202.0
2020-11-05 10:35:00,48.18,48.25,48.13,48.16,34960.0,42.3081,42.3695,42.2642,42.2905,34960.0
2020-11-05 10:40:00,48.18,48.19,48.12,48.19,14513.0,42.3081,42.3169,42.2554,42.3169,14513.0
2020-11-05 10:45:00,48.18,48.3,48.16,48.26,14436.0,42.3081,42.4134,42.2905,42.3783,14436.0
2020-11-05 10:50:00,48.25,48.29,48.23,48.25,14778.0,42.3695,42.4047,42.352,42.3695,14778.0
2020-11-05 10:55:00,48.24,48.25,48.12,48.16,19067.0,42.3608,42.3695,42.2554,42.2905,19067.0
2020-11-05 11:00:00,48.18,48.26,48.16,48.22,14677.0,42.3081,42.3783,42.2905,42.3432,14677.0
2020-11-05 11:05:00,48.2,48.29,48.19,48.26,8974.0,42.3256,42.4047,42.3169,42.3783,8974.0
2020-11-05 11:10:00,48.27,48.27,48.09,48.19,17220.0,42.3871,42.3871,42.229,42.3169,17220.0
2020-11-05 11:15:00,48.2,48.25,48.18,48.24,8485.0,42.3256,42.3695,42.3081,42.3608,8485.0
2020-11-05 11:20:00,48.24,48.24,48.13,48.15,12981.0,42.3608,42.3608,42.2642,42.2817,12981.0
2020-11-05 11:25:00,48.13,48.2,48.06,48.08,8882.0,42.2642,42.3256,42.2027,42.2203,8882.0
2020-11-05 11:30:00,48.07,48.12,48.05,48.05,18431.0,42.2115,42.2554,42.1939,42.1939,18431.0
2020-11-05 11:35:00,48.04,48.05,48.02,48.05,18429.0,42.1851,42.1939,42.1676,42.1939,18429.0
2020-11-05 11:40:00,48.05,48.12,48.04,48.05,18705.0,42.1939,42.2554,42.1851,42.1939,18705.0
2020-11-05 11:45:00,48.05,48.1,48.02,48.06,21262.0,42.1939,42.2378,42.1676,42.2027,21262.0
2020-11-05 11:50:00,48.06,48.08,48.02,48.06,18151.0,42.2027,42.2203,42.1676,42.2027,18151.0
2020-11-05 11:55:00,48.07,48.07,48.01,48.02,9288.0,42.2115,42.2115,42.1588,42.1676,9288.0
2020-11-05 12:00:00,48.03,48.06,48.02,48.03,22842.0,42.1764,42.2027,42.1676,42.1764,22842.0
2020-11-05 12:05:00,48.02,48.02,47.93,47.99,23323.0,42.1676,42.1676,42.0885,42.1412,23323.0
2020-11-05 12:10:00,48.0,48.02,47.89,47.89,14627.0,42.15,42.1676,42.0534,42.0534,14627.0
2020-11-05 12:15:00,47.89,47.89,47.76,47.78,38451.0,42.0534,42.0534,41.9393,41.9568,38451.0
2020-11-05 12:20:00,47.8,47.81,47.68,47.68,20783.0,41.9744,41.9832,41.869,41.869,20783.0
2020-11-05 12:25:00,47.68,47.74,47.68,47.73,9288.0,41.869,41.9217,41.869,41.9129,9288.0
2020-11-05 12:30:00,47.74,47.85,47.74,47.78,25618.0,41.9217,42.0183,41.9217,41.9568,25618.0
2020-11-05 12:35:00,47.79,47.85,47.78,47.84,8492.0,41.9656,42.0183,41.9568,42.0095,8492.0
2020-11-05 12:40:00,47.85,47.87,47.81,47.82,13948.0,42.0183,42.0359,41.9832,41.9919,13948.0
2020-11-05 12:45:00,47.82,47.87,47.81,47.85,9104.0,41.9919,42.0359,41.9832,42.0183,9104.0
2020-11-05 12:50:00,47.85,47.89,47.84,47.88,10392.0,42.0183,42.0534,42.0095,42.0446,10392.0
2020-11-05 12:55:00,47.88,47.96,47.88,47.96,8305.0,42.0446,42.1149,42.0446,42.1149,8305.0
2020-11-05 13:00:00,47.97,48.04,47.95,48.01,15542.0,42.1237,42.1851,42.1061,42.1588,15542.0
2020-11-05 13:05:00,48.0,48.05,47.97,48.05,12736.0,42.15,42.1939,42.1237,42.1939,12736.0
2020-11-05 13:10:00,48.05,48.13,48.05,48.09,11623.0,42.1939,42.2642,42.1939,42.229,11623.0
2020-11-05 13:15:00,48.09,48.13,48.05,48.09,11911.0,42.229,42.2642,42.1939,42.229,11911.0
2020-11-05 13:20:00,48.08,48.11,48.08,48.09,14535.0,42.2203,42.2466,42.2203,42.229,14535.0
2020-11-05 13:25:00,48.1,48.11,48.07,48.09,8386.0,42.2378,42.2466,42.2115,42.229,8386.0
2020-11-05 13:30:00,48.08,48.13,48.08,48.11,13425.0,42.2203,42.2642,42.2203,42.2466,13425.0
2020-11-05 13:35:00,48.11,48.13,48.06,48.11,25000.0,42.2466,42.2642,42.2027,42.2466,25000.0
2020-11-05 13:40:00,48.11,48.15,48.09,48.14,12942.0,42.2466,42.2817,42.229,42.2729,12942.0
2020-11-05 13:45:00,48.13,48.14,48.01,48.02,13001.0,42.2642,42.2729,42.1588,42.1676,13001.0
2020-11-05 13:50:00,48.03,48.04,47.95,47.97,19421.0,42.1764,42.1851,42.1061,42.1237,19421.0
2020-11-05 13:55:00,47.96,48.02,47.94,48.02,14171.0,42.1149,42.1676,42.0973,42.1676,14171.0
2020-11-05 14:00:00,48.0,48.11,48.0,48.05,14511.0,42.15,42.2466,42.15,42.1939,14511.0
2020-11-05 14:05:00,48.05,48.06,47.92,47.95,14051.0,42.1939,42.2027,42.0798,42.1061,14051.0
2020-11-05 14:10:00,47.95,48.01,47.95,47.95,14855.0,42.1061,42.1588,42.1061,42.1061,14855.0
2020-11-05 14:15:00,47.97,48.0,47.96,47.97,14634.0,42.1237,42.15,42.1149,42.1237,14634.0
2020-11-05 14:20:00,47.97,47.99,47.94,47.98,26188.0,42.1237,42.1412,42.0973,42.1324,26188.0
2020-11-05 14:25:00,47.98,48.0,47.87,47.89,19176.0,42.1324,42.15,42.0359,42.0534,19176.0
2020-11-05 14:30:00,47.89,47.98,47.89,47.95,16674.0,42.0534,42.1324,42.0534,42.1061,16674.0
2020-11-05 14:35:00,47.94,48.02,47.9,48.01,21111.0,42.0973,42.1676,42.0622,42.1588,21111.0
2020-11-05 14:40:00,48.0,48.08,47.97,48.06,19080.0,42.15,42.2203,42.1237,42.2027,19080.0
2020-11-05 14:45:00,48.06,48.06,47.93,47.94,15351.0,42.2027,42.2027,42.0885,42.0973,15351.0
2020-11-05 14:50:00,47.94,48.03,47.89,48.01,17666.0,42.0973,42.1764,42.0534,42.1588,17666.0
2020-11-05 14:55:00,48.01,48.06,47.99,48.03,15808.0,42.1588,42.2027,42.1412,42.1764,15808.0
2020-11-05 15:00:00,48.02,48.05,47.98,48.04,12284.0,42.1676,42.1939,42.1324,42.1851,12284.0
2020-11-05 15:05:00,48.05,48.05,47.98,48.02,36232.0,42.1939,42.1939,42.1324,42.1676,36232.0
2020-11-05 15:10:00,48.03,48.06,48.01,48.03,35886.0,42.1764,42.2027,42.1588,42.1764,35886.0
2020-11-05 15:15:00,48.03,48.1,48.0,48.05,26971.0,42.1764,42.2378,42.15,42.1939,26971.0
2020-11-05 15:20:00,48.04,48.11,48.03,48.09,19193.0,42.1851,42.2466,42.1764,42.229,19193.0
2020-11-05 15:25:00,48.1,48.13,48.08,48.11,22953.0,42.2378,42.2642,42.2203,42.2466,22953.0
2020-11-05 15:30:00,48.11,48.12,48.0,48.02,38742.0,42.2466,42.2554,42.15,42.1676,38742.0
2020-11-05 15:35:00,48.02,48.02,47.91,47.91,31552.0,42.1676,42.1676,42.071,42.071,31552.0
2020-11-05 15:40:00,47.91,47.99,47.9,47.96,33044.0,42.071,42.1412,42.0622,42.1149,33044.0
2020-11-05 15:45:00,47.95,47.99,47.91,47.98,43926.0,42.1061,42.1412,42.071,42.1324,43926.0
2020-11-05 15:50:00,47.97,48.04,47.95,48.01,70200.0,42.1237,42.1851,42.1061,42.1588,70200.0
2020-11-05 15:55:00,48.0,48.01,47.86,47.91,145100.0,42.15,42.1588,42.0271,42.071,145100.0
2020-11-06 09:30:00,48.2,48.42,48.07,48.39,44757.0,42.3256,42.5188,42.2115,42.4925,44757.0
2020-11-06 09:35:00,48.44,48.54,48.33,48.38,25644.0,42.5364,42.6242,42.4398,42.4837,25644.0
2020-11-06 09:40:00,48.36,48.55,48.35,48.54,6991.0,42.4661,42.633,42.4574,42.6242,6991.0
2020-11-06 09:45:00,48.54,48.6,48.45,48.53,23676.0,42.6242,42.6769,42.5452,42.6154,23676.0
2020-11-06 09:50:00,48.53,48.54,48.41,48.48,19679.0,42.6154,42.6242,42.51,42.5715,19679.0
2020-11-06 09:55:00,48.48,48.56,48.39,48.45,21563.0,42.5715,42.6418,42.4925,42.5452,21563.0
2020-11-06 10:00:00,48.46,48.56,48.46,48.5,27129.0,42.5539,42.6418,42.5539,42.5891,27129.0
2020-11-06 10:05:00,48.5,48.68,48.48,48.65,36659.0,42.5891,42.7471,42.5715,42.7208,36659.0
2020-11-06 10:10:00,48.66,48.73,48.64,48.67,24367.0,42.7296,42.791,42.712,42.7384,24367.0
2020-11-06 10:15:00,48.69,48.69,48.5,48.5,18161.0,42.7559,42.7559,42.5891,42.5891,18161.0
2020-11-06 10:20:00,48.52,48.61,48.5,48.61,7127.0,42.6066,42.6857,42.5891,42.6857,7127.0
2020-11-06 10:25:00,48.61,48.62,48.55,48.57,8620.0,42.6857,42.6944,42.633,42.6505,8620.0
2020-11-06 10:30:00,48.55,48.59,48.48,48.48,13907.0,42.633,42.6681,42.5715,42.5715,13907.0
2020-11-06 10:35:00,48.48,48.53,48.44,48.48,15950.0,42.5715,42.6154,42.5364,42.5715,15950.0
2020-11-06 10:40:00,48.49,48.58,48.49,48.57,13401.0,42.5803,42.6593,42.5803,42.6505,13401.0
2020-11-06 10:45:00,48.57,48.63,48.56,48.59,11587.0,42.6505,42.7032,42.6418,42.6681,11587.0
2020-11-06 10:50:00,48.59,48.66,48.59,48.64,10256.0,42.6681,42.7296,42.6681,42.712,10256.0
2020-11-06 10:55:00,48.64,48.64,48.18,48.25,32625.0,42.712,42.712,42.3081,42.3695,32625.0
2020-11-06 11:00:00,48.25,48.52,48.25,48.48,22859.0,42.3695,42.6066,42.3695,42.5715,22859.0
2020-11-06 11:05:00,48.47,48.55,48.46,48.55,11844.0,42.5627,42.633,42.5539,42.633,11844.0
2020-11-06 11:10:00,48.54,48.54,48.38,48.4,14194.0,42.6242,42.6242,42.4837,42.5013,14194.0
2020-11-06 11:15:00,48.41,48.46,48.32,48.4,23238.0,42.51,42.5539,42.431,42.5013,23238.0
2020-11-06 11:20:00,48.4,48.41,48.21,48.25,44768.0,42.5013,42.51,42.3344,42.3695,44768.0
2020-11-06 11:25:00,48.24,48.24,48.11,48.16,27125.0,42.3608,42.3608,42.2466,42.2905,27125.0
2020-11-06 11:30:00,48.17,48.2,48.12,48.15,37632.0,42.2993,42.3256,42.2554,42.2817,37632.0
2020-11-06 11:35:00,48.13,48.18,48.11,48.17,12362.0,42.2642,42.3081,42.2466,42.2993,12362.0
2020-11-06 11:40:00,48.16,48.18,48.11,48.14,58089.0,42.2905,42.3081,42.2466,42.2729,58089.0
2020-11-06 11:45:00,48.15,48.16,48.05,48.06,16683.0,42.2817,42.2905,42.1939,42.2027,16683.0
2020-11-06 11:50:00,48.06,48.18,48.05,48.08,64365.0,42.2027,42.3081,42.1939,42.2203,64365.0
2020-11-06 11:55:00,48.09,48.1,48.02,48.02,66556.0,42.229,42.2378,42.1676,42.1676,66556.0
2020-11-06 12:00:00,48.04,48.04,47.99,48.0,66680.0,42.1851,42.1851,42.1412,42.15,66680.0
2020-11-06 12:05:00,48.0,48.02,47.95,47.96,11190.0,42.15,42.1676,42.1061,42.1149,11190.0
2020-11-06 12:10:00,47.95,47.96,47.88,47.88,7206.0,42.1061,42.1149,42.0446,42.0446,7206.0
2020-11-06 12:15:00,47.88,47.92,47.86,47.9,13761.0,42.0446,42.0798,42.0271,42.0622,13761.0
2020-11-06 12:20:00,47.88,47.9,47.84,47.87,11621.0,42.0446,42.0622,42.0095,42.0359,11621.0
2020-11-06 12:25:00,47.88,47.9,47.83,47.84,9538.0,42.0446,42.0622,42.0007,42.0095,9538.0
2020-11-06 12:30:00,47.84,47.89,47.84,47.87,11503.0,42.0095,42.0534,42.0095,42.0359,11503.0
2020-11-06 12:35:00,47.85,47.87,47.81,47.87,15978.0,42.0183,42.0359,41.9832,42.0359,15978.0
2020-11-06 12:40:00,47.86,47.93,47.86,47.92,14592.0,42.0271,42.0885,42.0271,42.0798,14592.0
2020-11-06 12:45:00,47.92,47.96,47.91,47.95,13863.0,42.0798,42.1149,42.071,42.1061,13863.0
2020-11-06 12:50:00,47.94,47.97,47.93,47.97,11780.0,42.0973,42.1237,42.0885,42.1237,11780.0
2020-11-06 12:55:00,47.96,47.96,47.9,47.94,17428.0,42.1149,42.1149,42.0622,42.0973,17428.0
2020-11-06 13:00:00,47.93,47.94,47.82,47.82,19379.0,42.0885,42.0973,41.9919,41.9919,19379.0
2020-11-06 13:05:00,47.82,47.89,47.81,47.87,12188.0,41.9919,42.0534,41.9832,42.0359,12188.0
2020-11-06 13:10:00,47.86,47.96,47.85,47.93,14868.0,42.0271,42.1149,42.0183,42.0885,14868.0
2020-11-06 13:15:00,47.92,47.92,47.79,47.8,14414.0,42.0798,42.0798,41.9656,41.9744,14414.0
2020-11-06 13:20:00,47.8,47.8,47.75,47.76,6976.0,41.9744,41.9744,41.9305,41.9393,6976.0
2020-11-06 13:25:00,47.77,47.82,47.77,47.82,8448.0,41.948,41.9919,41.948,41.9919,8448.0
2020-11-06 13:30:00,47.82,47.87,47.81,47.87,12025.0,41.9919,42.0359,41.9832,42.0359,12025.0
2020-11-06 13:35:00,47.87,47.93,47.87,47.89,15073.0,42.0359,42.0885,42.0359,42.0534,15073.0
2020-11-06 13:40:00,47.9,47.91,47.85,47.87,12474.0,42.0622,42.071,42.0183,42.0359,12474.0
2020-11-06 13:45:00,47.87,47.91,47.85,47.88,9925.0,42.0359,42.071,42.0183,42.0446,9925.0
2020-11-06 13:50:00,47.87,47.9,47.87,47.89,10233.0,42.0359,42.0622,42.0359,42.0534,10233.0
2020-11-06 13:55:00,47.89,47.89,47.8,47.84,15248.0,42.0534,42.0534,41.9744,42.0095,15248.0
2020-11-06 14:00:00,47.83,47.89,47.79,47.89,21566.0,42.0007,42.0534,41.9656,42.0534,21566.0
2020-11-06 14:05:00,47.89,47.97,47.89,47.93,21782.0,42.0534,42.1237,42.0534,42.0885,21782.0
2020-11-06 14:10:00,47.93,47.93,47.87,47.9,15178.0,42.0885,42.0885,42.0359,42.0622,15178.0
2020-11-06 14:15:00,47.89,47.92,47.87,47.9,21974.0,42.0534,42.0798,42.0359,42.0622,21974.0
2020-11-06 14:20:00,47.9,47.94,47.88,47.93,18038.0,42.0622,42.0973,42.0446,42.0885,18038.0
2020-11-06 14:25:00,47.92,48.0,47.91,48.0,11362.0,42.0798,42.15,42.071,42.15,11362.0
2020-11-06 14:30:00,48.0,48.0,47.96,47.97,22223.0,42.15,42.15,42.1149,42.1237,22223.0
2020-11-06 14:35:00,47.96,48.0,47.94,47.97,17541.0,42.1149,42.15,42.0973,42.1237,17541.0
2020-11-06 14:40:00,47.97,47.99,47.95,47.96,14573.0,42.1237,42.1412,42.1061,42.1149,14573.0
2020-11-06 14:45:00,47.96,48.02,47.95,48.0,18403.0,42.1149,42.1676,42.1061,42.15,18403.0
2020-11-06 14:50:00,48.0,48.02,47.99,48.01,16545.0,42.15,42.1676,42.1412,42.1588,16545.0
2020-11-06 14:55:00,48.01,48.03,47.98,48.02,22038.0,42.1588,42.1764,42.1324,42.1676,22038.0
2020-11-06 15:00:00,48.01,48.01,47.96,47.98,11593.0,42.1588,42.1588,42.1149,42.1324,11593.0
2020-11-06 15:05:00,47.98,47.98,47.92,47.96,16565.0,42.1324,42.1324,42.0798,42.1149,16565.0
2020-11-06 15:10:00,47.95,47.99,47.92,47.97,24865.0,42.1061,42.1412,42.0798,42.1237,24865.0
2020-11-06 15:15:00,47.98,48.0,47.94,47.98,20128.0,42.1324,42.15,42.0973,42.1324,20128.0
2020-11-06 15:20:00,47.98,48.02,47.96,48.01,25248.0,42.1324,42.1676,42.1149,42.1588,25248.0
2020-11-06 15:25:00,48.01,48.1,48.01,48.1,17376.0,42.1588,42.2378,42.1588,42.2378,17376.0
2020-11-06 15:30:00,48.09,48.13,48.07,48.09,27072.0,42.229,42.2642,42.2115,42.229,27072.0
2020-11-06 15:35:00,48.09,48.1,48.05,48.09,43943.0,42.229,42.2378,42.1939,42.229,43943.0
2020-11-06 15:40:00,48.09,48.15,48.08,48.14,32299.0,42.229,42.2817,42.2203,42.2729,32299.0
2020-11-06 15:45:00,48.13,48.37,48.13,48.36,87678.0,42.2642,42.4749,42.2642,42.4661,87678.0
2020-11-06 15:50:00,48.37,48.48,48.27,48.27,66454.0,42.4749,42.5715,42.3871,42.3871,66454.0
2020-11-06 15:55:00,48.27,48.29,48.18,48.27,243690.0,42.3871,42.4047,42.3081,42.3871,243690.0
2020-11-09 09:30:00,50.2,51.39,50.0,51.32,115193.0,44.0819,45.1269,43.9063,45.0654,115193.0
2020-11-09 09:35:00,51.29,51.29,50.68,50.73,45084.0,45.039,45.039,44.5034,44.5473,45084.0
2020-11-09 09:40:00,50.76,50.93,50.64,50.87,20309.0,44.5736,44.7229,44.4683,44.6702,20309.0
2020-11-09 09:45:00,50.87,51.05,50.65,50.67,39758.0,44.6702,44.8283,44.477,44.4946,39758.0
2020-11-09 09:50:00,50.62,50.68,50.33,50.39,72461.0,44.4507,44.5034,44.196,44.2487,72461.0
2020-11-09 09:55:00,50.37,50.52,50.21,50.28,19912.0,44.2312,44.3629,44.0907,44.1521,19912.0
2020-11-09 10:00:00,50.29,50.66,50.26,50.66,23541.0,44.1609,44.4858,44.1346,44.4858,23541.0
2020-11-09 10:05:00,50.68,50.68,50.25,50.25,18583.0,44.5034,44.5034,44.1258,44.1258,18583.0
2020-11-09 10:10:00,50.24,50.37,50.15,50.15,27371.0,44.117,44.2312,44.038,44.038,27371.0
2020-11-09 10:15:00,50.15,50.29,50.09,50.27,33819.0,44.038,44.1609,43.9853,44.1434,33819.0
2020-11-09 10:20:00,50.22,50.27,49.95,50.02,27441.0,44.0994,44.1434,43.8624,43.9238,27441.0
2020-11-09 10:25:00,50.02,50.08,49.89,49.91,46283.0,43.9238,43.9765,43.8097,43.8272,46283.0
2020-11-09 10:30:00,49.92,49.97,49.61,49.66,48565.0,43.836,43.8799,43.5638,43.6077,48565.0
2020-11-09 10:35:00,49.63,49.81,49.62,49.75,21146.0,43.5814,43.7394,43.5726,43.6867,21146.0
2020-11-09 10:40:00,49.73,49.92,49.66,49.82,27827.0,43.6692,43.836,43.6077,43.7482,27827.0
2020-11-09 10:45:00,49.8,49.82,49.57,49.69,31621.0,43.7306,43.7482,43.5287,43.634,31621.0
2020-11-09 10:50:00,49.69,49.92,49.68,49.88,24912.0,43.634,43.836,43.6253,43.8009,24912.0
2020-11-09 10:55:00,49.9,49.97,49.62,49.9,44571.0,43.8184,43.8799,43.5726,43.8184,44571.0
2020-11-09 11:00:00,49.93,50.0,49.63,49.69,22298.0,43.8448,43.9063,43.5814,43.634,22298.0
2020-11-09 11:05:00,49.7,50.04,49.69,50.03,28282.0,43.6428,43.9414,43.634,43.9326,28282.0
2020-11-09 11:10:00,50.03,50.11,49.75,49.79,25691.0,43.9326,44.0029,43.6867,43.7219,25691.0
2020-11-09 11:15:00,49.75,49.85,49.61,49.65,22070.0,43.6867,43.7745,43.5638,43.5989,22070.0
2020-11-09 11:20:00,49.66,49.87,49.64,49.83,30331.0,43.6077,43.7921,43.5901,43.757,30331.0
2020-11-09 11:25:00,49.79,49.91,49.73,49.9,21617.0,43.7219,43.8272,43.6692,43.8184,21617.0
2020-11-09 11:30:00,49.9,49.93,49.72,49.72,33361.0,43.8184,43.8448,43.6604,43.6604,33361.0
2020-11-09 11:35:00,49.73,49.83,49.72,49.83,19754.0,43.6692,43.757,43.6604,43.757,19754.0
2020-11-09 11:40:00,49.81,49.84,49.71,49.77,13702.0,43.7394,43.7658,43.6516,43.7043,13702.0
2020-11-09 11:45:00,49.77,49.79,49.6,49.62,10808.0,43.7043,43.7219,43.555,43.5726,10808.0
2020-11-09 11:50:00,49.64,49.74,49.57,49.67,23138.0,43.5901,43.6779,43.5287,43.6165,23138.0
2020-11-09 11:55:00,49.66,49.7,49.55,49.7,23463.0,43.6077,43.6428,43.5111,43.6428,23463.0
2020-11-09 12:00:00,49.69,49.84,49.66,49.8,14909.0,43.634,43.7658,43.6077,43.7306,14909.0
2020-11-09 12:05:00,49.79,49.94,49.78,49.91,11487.0,43.7219,43.8536,43.7131,43.8272,11487.0
2020-11-09 12:10:00,49.92,49.97,49.83,49.9,13840.0,43.836,43.8799,43.757,43.8184,13840.0
2020-11-09 12:15:00,49.93,49.93,49.82,49.87,11933.0,43.8448,43.8448,43.7482,43.7921,11933.0
2020-11-09 12:20:00,49.89,50.1,49.89,50.07,9579.0,43.8097,43.9941,43.8097,43.9677,9579.0
2020-11-09 12:25:00,50.07,50.19,50.06,50.1,13523.0,43.9677,44.0731,43.9589,43.9941,13523.0
2020-11-09 12:30:00,50.09,50.21,50.06,50.15,12137.0,43.9853,44.0907,43.9589,44.038,12137.0
2020-11-09 12:35:00,50.15,50.25,50.13,50.24,19255.0,44.038,44.1258,44.0204,44.117,19255.0
2020-11-09 12:40:00,50.26,50.29,50.21,50.25,9356.0,44.1346,44.1609,44.0907,44.1258,9356.0
2020-11-09 12:45:00,50.25,50.33,50.13,50.16,14206.0,44.1258,44.196,44.0204,44.0468,14206.0
2020-11-09 12:50:00,50.18,50.2,50.1,50.12,20719.0,44.0643,44.0819,43.9941,44.0116,20719.0
2020-11-09 12:55:00,50.15,50.28,50.14,50.26,5722.0,44.038,44.1521,44.0292,44.1346,5722.0
2020-11-09 13:00:00,50.27,50.35,50.25,50.28,20581.0,44.1434,44.2136,44.1258,44.1521,20581.0
2020-11-09 13:05:00,50.29,50.46,50.28,50.46,13418.0,44.1609,44.3102,44.1521,44.3102,13418.0
2020-11-09 13:10:00,50.46,50.51,50.41,50.5,9122.0,44.3102,44.3541,44.2663,44.3453,9122.0
2020-11-09 13:15:00,50.51,50.53,50.41,50.44,13353.0,44.3541,44.3717,44.2663,44.2926,13353.0
2020-11-09 13:20:00,50.44,50.47,50.39,50.41,9398.0,44.2926,44.319,44.2487,44.2663,9398.0
2020-11-09 13:25:00,50.43,50.5,50.42,50.49,13673.0,44.2839,44.3453,44.2751,44.3365,13673.0
2020-11-09 13:30:00,50.5,50.56,50.48,50.53,9401.0,44.3453,44.398,44.3278,44.3717,9401.0
2020-11-09 13:35:00,50.51,50.56,50.36,50.36,15991.0,44.3541,44.398,44.2224,44.2224,15991.0
2020-11-09 13:40:00,50.35,50.41,50.34,50.39,9797.0,44.2136,44.2663,44.2048,44.2487,9797.0
2020-11-09 13:45:00,50.37,50.46,50.36,50.44,15757.0,44.2312,44.3102,44.2224,44.2926,15757.0
2020-11-09 13:50:00,50.44,50.46,50.3,50.36,12735.0,44.2926,44.3102,44.1697,44.2224,12735.0
2020-11-09 13:55:00,50.35,50.38,50.19,50.24,12872.0,44.2136,44.2399,44.0731,44.117,12872.0
2020-11-09 14:00:00,50.25,50.29,50.21,50.25,14250.0,44.1258,44.1609,44.0907,44.1258,14250.0
2020-11-09 14:05:00,50.26,50.26,50.09,50.09,10847.0,44.1346,44.1346,43.9853,43.9853,10847.0
2020-11-09 14:10:00,50.11,50.16,50.08,50.11,9245.0,44.0029,44.0468,43.9765,44.0029,9245.0
2020-11-09 14:15:00,50.11,50.2,50.08,50.15,10546.0,44.0029,44.0819,43.9765,44.038,10546.0
2020-11-09 14:20:00,50.15,50.15,49.98,50.04,15722.0,44.038,44.038,43.8887,43.9414,15722.0
2020-11-09 14:25:00,50.05,50.14,50.02,50.13,40143.0,43.9502,44.0292,43.9238,44.0204,40143.0
2020-11-09 14:30:00,50.13,50.14,50.02,50.05,12533.0,44.0204,44.0292,43.9238,43.9502,12533.0
2020-11-09 14:35:00,50.06,50.16,50.05,50.13,18521.0,43.9589,44.0468,43.9502,44.0204,18521.0
2020-11-09 14:40:00,50.13,50.13,50.07,50.12,14779.0,44.0204,44.0204,43.9677,44.0116,14779.0
2020-11-09 14:45:00,50.11,50.11,49.99,50.03,13960.0,44.0029,44.0029,43.8975,43.9326,13960.0
2020-11-09 14:50:00,50.05,50.07,50.0,50.07,12365.0,43.9502,43.9677,43.9063,43.9677,12365.0
2020-11-09 14:55:00,50.06,50.2,50.06,50.2,11929.0,43.9589,44.0819,43.9589,44.0819,11929.0
2020-11-09 15:00:00,50.2,50.26,50.14,50.2,16385.0,44.0819,44.1346,44.0292,44.0819,16385.0
2020-11-09 15:05:00,50.2,50.22,50.1,50.12,17552.0,44.0819,44.0994,43.9941,44.0116,17552.0
2020-11-09 15:10:00,50.12,50.14,50.02,50.05,14694.0,44.0116,44.0292,43.9238,43.9502,14694.0
2020-11-09 15:15:00,50.05,50.2,50.05,50.06,14829.0,43.9502,44.0819,43.9502,43.9589,14829.0
2020-11-09 15:20:00,50.07,50.08,49.94,49.95,36152.0,43.9677,43.9765,43.8536,43.8624,36152.0
2020-11-09 15:25:00,49.95,50.0,49.81,49.81,27683.0,43.8624,43.9063,43.7394,43.7394,27683.0
2020-11-09 15:30:00,49.81,49.91,49.79,49.85,36140.0,43.7394,43.8272,43.7219,43.7745,36140.0
2020-11-09 15:35:00,49.85,49.95,49.83,49.95,33693.0,43.7745,43.8624,43.757,43.8624,33693.0
2020-11-09 15:40:00,49.96,49.96,49.82,49.85,49720.0,43.8711,43.8711,43.7482,43.7745,49720.0
2020-11-09 15:45:00,49.86,49.87,49.71,49.73,46625.0,43.7833,43.7921,43.6516,43.6692,46625.0
2020-11-09 15:50:00,49.73,49.74,49.48,49.48,73219.0,43.6692,43.6779,43.4496,43.4496,73219.0
2020-11-09 15:55:00,49.49,49.52,49.27,49.34,199324.0,43.4584,43.4848,43.2652,43.3267,199324.0
2020-11-10 09:30:00,49.65,49.8,49.49,49.72,55689.0,43.5989,43.7306,43.4584,43.6604,55689.0
2020-11-10 09:35:00,49.69,49.79,49.6,49.72,20140.0,43.634,43.7219,43.555,43.6604,20140.0
2020-11-10 09:40:00,49.73,49.77,49.5,49.55,13501.0,43.6692,43.7043,43.4672,43.5111,13501.0
2020-11-10 09:45:00,49.55,49.88,49.55,49.84,14724.0,43.5111,43.8009,43.5111,43.7658,14724.0
2020-11-10 09:50:00,49.86,49.98,49.84,49.92,15755.0,43.7833,43.8887,43.7658,43.836,15755.0
2020-11-10 09:55:00,49.95,50.12,49.91,50.12,11424.0,43.8624,44.0116,43.8272,44.0116,11424.0
2020-11-10 10:00:00,50.13,50.34,50.1,50.31,20225.0,44.0204,44.2048,43.9941,44.1785,20225.0
2020-11-10 10:05:00,50.33,50.38,50.22,50.32,18423.0,44.196,44.2399,44.0994,44.1873,18423.0
2020-11-10 10:10:00,50.34,50.44,50.27,50.44,92532.0,44.2048,44.2926,44.1434,44.2926,92532.0
2020-11-10 10:15:00,50.44,50.5,50.4,50.49,24508.0,44.2926,44.3453,44.2575,44.3365,24508.0
2020-11-10 10:20:00,50.48,50.49,50.38,50.47,31729.0,44.3278,44.3365,44.2399,44.319,31729.0
2020-11-10 10:25:00,50.49,50.64,50.49,50.61,13416.0,44.3365,44.4683,44.3365,44.4419,13416.0
2020-11-10 10:30:00,50.57,50.57,50.42,50.53,13027.0,44.4068,44.4068,44.2751,44.3717,13027.0
2020-11-10 10:35:00,50.54,50.55,50.4,50.43,19252.0,44.3804,44.3892,44.2575,44.2839,19252.0
2020-11-10 10:40:00,50.4,50.5,50.4,50.4,24917.0,44.2575,44.3453,44.2575,44.2575,24917.0
2020-11-10 10:45:00,50.4,50.48,50.28,50.3,70111.0,44.2575,44.3278,44.1521,44.1697,70111.0
2020-11-10 10:50:00,50.28,50.33,50.15,50.2,18012.0,44.1521,44.196,44.038,44.0819,18012.0
2020-11-10 10:55:00,50.21,50.26,50.17,50.2,14810.0,44.0907,44.1346,44.0555,44.0819,14810.0
2020-11-10 11:00:00,50.16,50.27,50.14,50.27,11833.0,44.0468,44.1434,44.0292,44.1434,11833.0
2020-11-10 11:05:00,50.26,50.28,50.17,50.18,6113.0,44.1346,44.1521,44.0555,44.0643,6113.0
2020-11-10 11:10:00,50.21,50.31,50.2,50.29,23651.0,44.0907,44.1785,44.0819,44.1609,23651.0
2020-11-10 11:15:00,50.3,50.31,50.18,50.2,9023.0,44.1697,44.1785,44.0643,44.0819,9023.0
2020-11-10 11:20:00,50.16,50.16,50.07,50.08,10228.0,44.0468,44.0468,43.9677,43.9765,10228.0
2020-11-10 11:25:00,50.09,50.18,50.09,50.15,15146.0,43.9853,44.0643,43.9853,44.038,15146.0
2020-11-10 11:30:00,50.13,50.18,50.04,50.04,18727.0,44.0204,44.0643,43.9414,43.9414,18727.0
2020-11-10 11:35:00,50.04,50.07,49.92,49.97,8453.0,43.9414,43.9677,43.836,43.8799,8453.0
2020-11-10 11:40:00,49.99,50.1,49.99,50.03,21591.0,43.8975,43.9941,43.8975,43.9326,21591.0
2020-11-10 11:45:00,50.02,50.05,49.96,49.97,15843.0,43.9238,43.9502,43.8711,43.8799,15843.0
2020-11-10 11:50:00,49.99,50.12,49.98,50.12,13991.0,43.8975,44.0116,43.8887,44.0116,13991.0
2020-11-10 11:55:00,50.12,50.13,50.05,50.06,9686.0,44.0116,44.0204,43.9502,43.9589,9686.0
2020-11-10 12:00:00,50.05,50.13,50.0,50.11,9982.0,43.9502,44.0204,43.9063,44.0029,9982.0
2020-11-10 12:05:00,50.12,50.18,50.08,50.09,7981.0,44.0116,44.0643,43.9765,43.9853,7981.0
2020-11-10 12:10:00,50.08,50.15,50.08,50.14,7224.0,43.9765,44.038,43.9765,44.0292,7224.0
2020-11-10 12:15:00,50.15,50.16,50.09,50.13,18953.0,44.038,44.0468,43.9853,44.0204,18953.0
2020-11-10 12:20:00,50.13,50.2,50.11,50.19,9033.0,44.0204,44.0819,44.0029,44.0731,9033.0
2020-11-10 12:25:00,50.17,50.17,50.08,50.09,14749.0,44.0555,44.0555,43.9765,43.9853,14749.0
2020-11-10 12:30:00,50.09,50.1,50.0,50.04,11791.0,43.9853,43.9941,43.9063,43.9414,11791.0
2020-11-10 12:35:00,50.03,50.08,49.98,49.99,8220.0,43.9326,43.9765,43.8887,43.8975,8220.0
2020-11-10 12:40:00,49.98,50.04,49.98,49.99,37712.0,43.8887,43.9414,43.8887,43.8975,37712.0
2020-11-10 12:45:00,50.01,50.01,49.94,49.96,17444.0,43.915,43.915,43.8536,43.8711,17444.0
2020-11-10 12:50:00,49.94,49.99,49.88,49.95,14308.0,43.8536,43.8975,43.8009,43.8624,14308.0
2020-11-10 12:55:00,49.96,49.97,49.9,49.96,17588.0,43.8711,43.8799,43.8184,43.8711,17588.0
2020-11-10 13:00:00,49.97,49.99,49.93,49.96,20981.0,43.8799,43.8975,43.8448,43.8711,20981.0
2020-11-10 13:05:00,49.95,49.97,49.94,49.96,7662.0,43.8624,43.8799,43.8536,43.8711,7662.0
2020-11-10 13:10:00,49.97,49.99,49.85,49.86,11001.0,43.8799,43.8975,43.7745,43.7833,11001.0
2020-11-10 13:15:00,49.86,49.96,49.85,49.96,10820.0,43.7833,43.8711,43.7745,43.8711,10820.0
2020-11-10 13:20:00,49.96,49.97,49.84,49.84,12141.0,43.8711,43.8799,43.7658,43.7658,12141.0
2020-11-10 13:25:00,49.84,49.85,49.79,49.8,10977.0,43.7658,43.7745,43.7219,43.7306,10977.0
2020-11-10 13:30:00,49.8,49.8,49.73,49.8,16608.0,43.7306,43.7306,43.6692,43.7306,16608.0
2020-11-10 13:35:00,49.8,49.83,49.76,49.81,18930.0,43.7306,43.757,43.6955,43.7394,18930.0
2020-11-10 13:40:00,49.82,49.82,49.74,49.76,21240.0,43.7482,43.7482,43.6779,43.6955,21240.0
2020-11-10 13:45:00,49.76,49.77,49.72,49.74,22561.0,43.6955,43.7043,43.6604,43.6779,22561.0
2020-11-10 13:50:00,49.73,49.79,49.7,49.79,32582.0,43.6692,43.7219,43.6428,43.7219,32582.0
2020-11-10 13:55:00,49.79,49.9,49.78,49.9,39439.0,43.7219,43.8184,43.7131,43.8184,39439.0
2020-11-10 14:00:00,49.89,49.92,49.87,49.89,13309.0,43.8097,43.836,43.7921,43.8097,13309.0
2020-11-10 14:05:00,49.89,49.92,49.85,49.91,17599.0,43.8097,43.836,43.7745,43.8272,17599.0
2020-11-10 14:10:00,49.92,49.92,49.79,49.88,20564.0,43.836,43.836,43.7219,43.8009,20564.0
2020-11-10 14:15:00,49.87,49.91,49.85,49.9,10536.0,43.7921,43.8272,43.7745,43.8184,10536.0
2020-11-10 14:20:00,49.9,49.93,49.87,49.93,35787.0,43.8184,43.8448,43.7921,43.8448,35787.0
2020-11-10 14:25:00,49.93,50.03,49.92,49.94,21701.0,43.8448,43.9326,43.836,43.8536,21701.0
2020-11-10 14:30:00,49.95,50.05,49.94,49.98,7868.0,43.8624,43.9502,43.8536,43.8887,7868.0
2020-11-10 14:35:00,50.0,50.1,49.95,50.1,6984.0,43.9063,43.9941,43.8624,43.9941,6984.0
2020-11-10 14:40:00,50.07,50.15,50.01,50.06,9231.0,43.9677,44.038,43.915,43.9589,9231.0
2020-11-10 14:45:00,50.07,50.09,50.01,50.08,6227.0,43.9677,43.9853,43.915,43.9765,6227.0
2020-11-10 14:50:00,50.09,50.16,50.07,50.1,14219.0,43.9853,44.0468,43.9677,43.9941,14219.0
2020-11-10 14:55:00,50.12,50.16,50.09,50.12,16007.0,44.0116,44.0468,43.9853,44.0116,16007.0
2020-11-10 15:00:00,50.09,50.11,50.04,50.04,18694.0,43.9853,44.0029,43.9414,43.9414,18694.0
2020-11-10 15:05:00,50.04,50.09,50.04,50.07,14341.0,43.9414,43.9853,43.9414,43.9677,14341.0
2020-11-10 15:10:00,50.07,50.11,50.02,50.04,16181.0,43.9677,44.0029,43.9238,43.9414,16181.0
2020-11-10 15:15:00,50.02,50.14,50.02,50.12,29592.0,43.9238,44.0292,43.9238,44.0116,29592.0
2020-11-10 15:20:00,50.11,50.17,50.08,50.13,20003.0,44.0029,44.0555,43.9765,44.0204,20003.0
2020-11-10 15:25:00,50.12,50.2,50.1,50.18,24039.0,44.0116,44.0819,43.9941,44.0643,24039.0
2020-11-10 15:30:00,50.18,50.18,50.08,50.11,21675.0,44.0643,44.0643,43.9765,44.0029,21675.0
2020-11-10 15:35:00,50.13,50.13,49.93,49.94,21502.0,44.0204,44.0204,43.8448,43.8536,21502.0
2020-11-10 15:40:00,49.93,50.12,49.93,50.09,34127.0,43.8448,44.0116,43.8448,43.9853,34127.0
2020-11-10 15:45:00,50.08,50.14,50.07,50.14,42769.0,43.9765,44.0292,43.9677,44.0292,42769.0
2020-11-10 15:50:00,50.14,50.22,50.09,50.2,63355.0,44.0292,44.0994,43.9853,44.0819,63355.0
2020-11-10 15:55:00,50.2,50.2,50.05,50.15,157359.0,44.0819,44.0819,43.9502,44.038,157359.0
2020-11-11 09:30:00,50.5,50.5,50.07,50.11,32181.0,44.3453,44.3453,43.9677,44.0029,32181.0
2020-11-11 09:35:00,50.11,50.14,49.77,49.79,15349.0,44.0029,44.0292,43.7043,43.7219,15349.0
2020-11-11 09:40:00,49.78,49.81,49.55,49.56,17682.0,43.7131,43.7394,43.5111,43.5199,17682.0
2020-11-11 09:45:00,49.56,49.58,49.32,49.36,37938.0,43.5199,43.5374,43.3091,43.3443,37938.0
2020-11-11 09:50:00,49.35,49.48,49.25,49.26,40758.0,43.3355,43.4496,43.2477,43.2564,40758.0
2020-11-11 09:55:00,49.29,49.31,49.12,49.18,67626.0,43.2828,43.3004,43.1335,43.1862,67626.0
2020-11-11 10:00:00,49.22,49.24,49.05,49.15,53775.0,43.2213,43.2389,43.072,43.1599,53775.0
2020-11-11 10:05:00,49.14,49.15,48.88,48.88,47706.0,43.1511,43.1599,42.9228,42.9228,47706.0
2020-11-11 10:10:00,48.88,49.06,48.84,48.95,46658.0,42.9228,43.0808,42.8876,42.9842,46658.0
2020-11-11 10:15:00,48.97,49.0,48.89,48.94,14626.0,43.0018,43.0281,42.9315,42.9754,14626.0
2020-11-11 10:20:00,48.95,49.05,48.95,49.0,28874.0,42.9842,43.072,42.9842,43.0281,28874.0
2020-11-11 10:25:00,48.97,49.2,48.97,49.13,19959.0,43.0018,43.2038,43.0018,43.1423,19959.0
2020-11-11 10:30:00,49.13,49.18,49.04,49.15,30896.0,43.1423,43.1862,43.0633,43.1599,30896.0
2020-11-11 10:35:00,49.15,49.19,49.03,49.1,57849.0,43.1599,43.195,43.0545,43.1159,57849.0
2020-11-11 10:40:00,49.1,49.12,49.0,49.05,56526.0,43.1159,43.1335,43.0281,43.072,56526.0
2020-11-11 10:45:00,49.05,49.31,49.05,49.31,40763.0,43.072,43.3004,43.072,43.3004,40763.0
2020-11-11 10:50:00,49.31,49.46,49.31,49.44,16898.0,43.3004,43.4321,43.3004,43.4145,16898.0
2020-11-11 10:55:00,49.46,49.6,49.42,49.55,21338.0,43.4321,43.555,43.3969,43.5111,21338.0
2020-11-11 11:00:00,49.54,49.74,49.54,49.74,5580.0,43.5023,43.6779,43.5023,43.6779,5580.0
2020-11-11 11:05:00,49.72,49.81,49.68,49.7,13226.0,43.6604,43.7394,43.6253,43.6428,13226.0
2020-11-11 11:10:00,49.71,49.9,49.69,49.88,9035.0,43.6516,43.8184,43.634,43.8009,9035.0
2020-11-11 11:15:00,49.87,49.92,49.84,49.89,14571.0,43.7921,43.836,43.7658,43.8097,14571.0
2020-11-11 11:20:00,49.89,49.91,49.82,49.87,12995.0,43.8097,43.8272,43.7482,43.7921,12995.0
2020-11-11 11:25:00,49.87,49.93,49.85,49.93,13891.0,43.7921,43.8448,43.7745,43.8448,13891.0
2020-11-11 11:30:00,49.94,49.97,49.85,49.86,14620.0,43.8536,43.8799,43.7745,43.7833,14620.0
2020-11-11 11:35:00,49.85,49.92,49.85,49.85,10359.0,43.7745,43.836,43.7745,43.7745,10359.0
2020-11-11 11:40:00,49.85,49.92,49.85,49.89,9705.0,43.7745,43.836,43.7745,43.8097,9705.0
2020-11-11 11:45:00,49.89,49.89,49.79,49.81,11359.0,43.8097,43.8097,43.7219,43.7394,11359.0
2020-11-11 11:50:00,49.82,49.85,49.8,49.84,8430.0,43.7482,43.7745,43.7306,43.7658,8430.0
2020-11-11 11:55:00,49.84,49.84,49.74,49.75,14768.0,43.7658,43.7658,43.6779,43.6867,14768.0
2020-11-11 12:00:00,49.75,49.76,49.69,49.74,17324.0,43.6867,43.6955,43.634,43.6779,17324.0
2020-11-11 12:05:00,49.75,49.8,49.72,49.77,16418.0,43.6867,43.7306,43.6604,43.7043,16418.0
2020-11-11 12:10:00,49.77,49.77,49.71,49.72,11089.0,43.7043,43.7043,43.6516,43.6604,11089.0
2020-11-11 12:15:00,49.72,49.75,49.71,49.75,5816.0,43.6604,43.6867,43.6516,43.6867,5816.0
2020-11-11 12:20:00,49.75,49.75,49.63,49.64,6252.0,43.6867,43.6867,43.5814,43.5901,6252.0
2020-11-11 12:25:00,49.64,49.73,49.64,49.73,8758.0,43.5901,43.6692,43.5901,43.6692,8758.0
2020-11-11 12:30:00,49.72,49.77,49.72,49.74,17868.0,43.6604,43.7043,43.6604,43.6779,17868.0
2020-11-11 12:35:00,49.75,49.77,49.74,49.75,9648.0,43.6867,43.7043,43.6779,43.6867,9648.0
2020-11-11 12:40:00,49.75,49.76,49.73,49.75,8887.0,43.6867,43.6955,43.6692,43.6867,8887.0
2020-11-11 12:45:00,49.75,49.79,49.71,49.79,7809.0,43.6867,43.7219,43.6516,43.7219,7809.0
2020-11-11 12:50:00,49.8,49.86,49.78,49.84,6695.0,43.7306,43.7833,43.7131,43.7658,6695.0
2020-11-11 12:55:00,49.87,49.92,49.86,49.92,10953.0,43.7921,43.836,43.7833,43.836,10953.0
2020-11-11 13:00:00,49.95,50.07,49.91,50.03,19017.0,43.8624,43.9677,43.8272,43.9326,19017.0
2020-11-11 13:05:00,50.02,50.05,50.02,50.05,8157.0,43.9238,43.9502,43.9238,43.9502,8157.0
2020-11-11 13:10:00,50.04,50.04,49.99,49.99,9502.0,43.9414,43.9414,43.8975,43.8975,9502.0
2020-11-11 13:15:00,49.99,50.08,49.96,50.08,9043.0,43.8975,43.9765,43.8711,43.9765,9043.0
2020-11-11 13:20:00,50.07,50.13,50.06,50.12,14899.0,43.9677,44.0204,43.9589,44.0116,14899.0
2020-11-11 13:25:00,50.11,50.11,50.05,50.09,6501.0,44.0029,44.0029,43.9502,43.9853,6501.0
2020-11-11 13:30:00,50.09,50.09,50.02,50.05,15103.0,43.9853,43.9853,43.9238,43.9502,15103.0
2020-11-11 13:35:00,50.05,50.11,50.04,50.09,11042.0,43.9502,44.0029,43.9414,43.9853,11042.0
2020-11-11 13:40:00,50.07,50.1,50.01,50.03,16049.0,43.9677,43.9941,43.915,43.9326,16049.0
2020-11-11 13:45:00,50.03,50.06,49.98,50.04,8433.0,43.9326,43.9589,43.8887,43.9414,8433.0
2020-11-11 13:50:00,50.05,50.06,50.02,50.03,6601.0,43.9502,43.9589,43.9238,43.9326,6601.0
2020-11-11 13:55:00,50.02,50.02,49.98,50.01,8583.0,43.9238,43.9238,43.8887,43.915,8583.0
2020-11-11 14:00:00,50.0,50.07,50.0,50.05,7771.0,43.9063,43.9677,43.9063,43.9502,7771.0
2020-11-11 14:05:00,50.05,50.05,50.0,50.0,7262.0,43.9502,43.9502,43.9063,43.9063,7262.0
2020-11-11 14:10:00,50.01,50.04,50.01,50.02,6370.0,43.915,43.9414,43.915,43.9238,6370.0
2020-11-11 14:15:00,50.02,50.04,49.99,50.0,7937.0,43.9238,43.9414,43.8975,43.9063,7937.0
2020-11-11 14:20:00,50.01,50.08,50.01,50.04,8433.0,43.915,43.9765,43.915,43.9414,8433.0
2020-11-11 14:25:00,50.05,50.05,49.96,49.98,8599.0,43.9502,43.9502,43.8711,43.8887,8599.0
2020-11-11 14:30:00,49.99,50.04,49.98,50.01,6875.0,43.8975,43.9414,43.8887,43.915,6875.0
2020-11-11 14:35:00,50.01,50.03,49.97,49.99,9107.0,43.915,43.9326,43.8799,43.8975,9107.0
2020-11-11 14:40:00,49.98,50.0,49.95,50.0,11024.0,43.8887,43.9063,43.8624,43.9063,11024.0
2020-11-11 14:45:00,50.0,50.0,49.89,49.9,12199.0,43.9063,43.9063,43.8097,43.8184,12199.0
2020-11-11 14:50:00,49.9,49.96,49.88,49.93,14657.0,43.8184,43.8711,43.8009,43.8448,14657.0
2020-11-11 14:55:00,49.93,49.98,49.92,49.94,9833.0,43.8448,43.8887,43.836,43.8536,9833.0
2020-11-11 15:00:00,49.95,49.98,49.9,49.91,10878.0,43.8624,43.8887,43.8184,43.8272,10878.0
2020-11-11 15:05:00,49.91,49.94,49.91,49.93,7710.0,43.8272,43.8536,43.8272,43.8448,7710.0
2020-11-11 15:10:00,49.94,50.0,49.94,50.0,8831.0,43.8536,43.9063,43.8536,43.9063,8831.0
2020-11-11 15:15:00,50.0,50.03,49.98,50.01,15552.0,43.9063,43.9326,43.8887,43.915,15552.0
2020-11-11 15:20:00,50.01,50.02,49.96,50.0,12541.0,43.915,43.9238,43.8711,43.9063,12541.0
2020-11-11 15:25:00,49.99,50.01,49.92,49.92,16353.0,43.8975,43.915,43.836,43.836,16353.0
2020-11-11 15:30:00,49.92,49.95,49.89,49.92,14947.0,43.836,43.8624,43.8097,43.836,14947.0
2020-11-11 15:35:00,49.92,49.92,49.86,49.87,13980.0,43.836,43.836,43.7833,43.7921,13980.0
2020-11-11 15:40:00,49.88,49.93,49.85,49.91,21918.0,43.8009,43.8448,43.7745,43.8272,21918.0
2020-11-11 15:45:00,49.9,49.94,49.88,49.92,22381.0,43.8184,43.8536,43.8009,43.836,22381.0
2020-11-11 15:50:00,49.93,49.97,49.93,49.93,25523.0,43.8448,43.8799,43.8448,43.8448,25523.0
2020-11-11 15:55:00,49.93,50.12,49.92,50.11,174997.0,43.8448,44.0116,43.836,44.0029,174997.0
2020-11-12 09:30:00,49.88,49.88,49.38,49.47,33104.0,43.8009,43.8009,43.3618,43.4409,33104.0
2020-11-12 09:35:00,49.48,49.56,49.29,49.4,16321.0,43.4496,43.5199,43.2828,43.3794,16321.0
2020-11-12 09:40:00,49.41,49.46,49.19,49.2,11117.0,43.3882,43.4321,43.195,43.2038,11117.0
2020-11-12 09:45:00,49.21,49.34,49.17,49.19,9039.0,43.2125,43.3267,43.1774,43.195,9039.0
2020-11-12 09:50:00,49.22,49.29,49.14,49.2,7747.0,43.2213,43.2828,43.1511,43.2038,7747.0
2020-11-12 09:55:00,49.22,49.24,49.09,49.1,9002.0,43.2213,43.2389,43.1072,43.1159,9002.0
2020-11-12 10:00:00,49.1,49.14,49.05,49.12,15701.0,43.1159,43.1511,43.072,43.1335,15701.0
2020-11-12 10:05:00,49.1,49.19,49.09,49.18,15763.0,43.1159,43.195,43.1072,43.1862,15763.0
2020-11-12 10:10:00,49.18,49.2,49.14,49.16,21691.0,43.1862,43.2038,43.1511,43.1686,21691.0
2020-11-12 10:15:00,49.15,49.25,49.14,49.25,7494.0,43.1599,43.2477,43.1511,43.2477,7494.0
2020-11-12 10:20:00,49.25,49.3,49.16,49.16,8860.0,43.2477,43.2916,43.1686,43.1686,8860.0
2020-11-12 10:25:00,49.2,49.2,49.05,49.09,21446.0,43.2038,43.2038,43.072,43.1072,21446.0
2020-11-12 10:30:00,49.09,49.13,48.98,48.98,59922.0,43.1072,43.1423,43.0106,43.0106,59922.0
2020-11-12 10:35:00,48.98,49.19,48.98,49.19,14828.0,43.0106,43.195,43.0106,43.195,14828.0
2020-11-12 10:40:00,49.19,49.32,49.18,49.32,6732.0,43.195,43.3091,43.1862,43.3091,6732.0
2020-11-12 10:45:00,49.32,49.35,49.29,49.31,9156.0,43.3091,43.3355,43.2828,43.3004,9156.0
2020-11-12 10:50:00,49.32,49.46,49.31,49.46,5280.0,43.3091,43.4321,43.3004,43.4321,5280.0
2020-11-12 10:55:00,49.46,49.48,49.39,49.39,9221.0,43.4321,43.4496,43.3706,43.3706,9221.0
2020-11-12 11:00:00,49.39,49.39,49.25,49.3,11480.0,43.3706,43.3706,43.2477,43.2916,11480.0
2020-11-12 11:05:00,49.31,49.35,49.26,49.3,10454.0,43.3004,43.3355,43.2564,43.2916,10454.0
2020-11-12 11:10:00,49.29,49.35,49.24,49.32,19802.0,43.2828,43.3355,43.2389,43.3091,19802.0
2020-11-12 11:15:00,49.3,49.36,49.27,49.36,7507.0,43.2916,43.3443,43.2652,43.3443,7507.0
2020-11-12 11:20:00,49.35,49.46,49.33,49.43,6446.0,43.3355,43.4321,43.3179,43.4057,6446.0
2020-11-12 11:25:00,49.45,49.48,49.42,49.48,16806.0,43.4233,43.4496,43.3969,43.4496,16806.0
2020-11-12 11:30:00,49.48,49.53,49.45,49.53,14326.0,43.4496,43.4935,43.4233,43.4935,14326.0
2020-11-12 11:35:00,49.51,49.51,49.41,49.43,13568.0,43.476,43.476,43.3882,43.4057,13568.0
2020-11-12 11:40:00,49.4,49.46,49.39,49.42,11865.0,43.3794,43.4321,43.3706,43.3969,11865.0
2020-11-12 11:45:00,49.42,49.48,49.39,49.41,12883.0,43.3969,43.4496,43.3706,43.3882,12883.0
2020-11-12 11:50:00,49.4,49.47,49.39,49.44,22299.0,43.3794,43.4409,43.3706,43.4145,22299.0
2020-11-12 11:55:00,49.43,49.44,49.39,49.41,6020.0,43.4057,43.4145,43.3706,43.3882,6020.0
2020-11-12 12:00:00,49.42,49.42,49.37,49.38,5296.0,43.3969,43.3969,43.353,43.3618,5296.0
2020-11-12 12:05:00,49.39,49.4,49.38,49.39,8341.0,43.3706,43.3794,43.3618,43.3706,8341.0
2020-11-12 12:10:00,49.39,49.46,49.38,49.45,8421.0,43.3706,43.4321,43.3618,43.4233,8421.0
2020-11-12 12:15:00,49.44,49.49,49.43,49.48,3603.0,43.4145,43.4584,43.4057,43.4496,3603.0
2020-11-12 12:20:00,49.48,49.55,49.48,49.52,4564.0,43.4496,43.5111,43.4496,43.4848,4564.0
2020-11-12 12:25:00,49.51,49.51,49.36,49.36,11269.0,43.476,43.476,43.3443,43.3443,11269.0
2020-11-12 12:30:00,49.37,49.37,49.28,49.29,6853.0,43.353,43.353,43.274,43.2828,6853.0
2020-11-12 12:35:00,49.29,49.33,49.27,49.27,7114.0,43.2828,43.3179,43.2652,43.2652,7114.0
2020-11-12 12:40:00,49.26,49.26,49.19,49.22,13895.0,43.2564,43.2564,43.195,43.2213,13895.0
2020-11-12 12:45:00,49.23,49.27,49.2,49.23,22064.0,43.2301,43.2652,43.2038,43.2301,22064.0
2020-11-12 12:50:00,49.23,49.29,49.2,49.26,16908.0,43.2301,43.2828,43.2038,43.2564,16908.0
2020-11-12 12:55:00,49.29,49.31,49.26,49.27,3215.0,43.2828,43.3004,43.2564,43.2652,3215.0
2020-11-12 13:00:00,49.26,49.26,49.2,49.21,8651.0,43.2564,43.2564,43.2038,43.2125,8651.0
2020-11-12 13:05:00,49.21,49.21,49.09,49.11,9652.0,43.2125,43.2125,43.1072,43.1247,9652.0
2020-11-12 13:10:00,49.11,49.11,48.99,49.07,18068.0,43.1247,43.1247,43.0194,43.0896,18068.0
2020-11-12 13:15:00,49.07,49.07,48.93,48.95,10796.0,43.0896,43.0896,42.9667,42.9842,10796.0
2020-11-12 13:20:00,48.96,49.08,48.92,48.92,10302.0,42.993,43.0984,42.9579,42.9579,10302.0
2020-11-12 13:25:00,48.92,49.0,48.9,48.96,11734.0,42.9579,43.0281,42.9403,42.993,11734.0
2020-11-12 13:30:00,48.96,49.06,48.94,49.04,7795.0,42.993,43.0808,42.9754,43.0633,7795.0
2020-11-12 13:35:00,49.03,49.08,49.0,49.04,9132.0,43.0545,43.0984,43.0281,43.0633,9132.0
2020-11-12 13:40:00,49.02,49.04,48.97,49.01,7346.0,43.0457,43.0633,43.0018,43.0369,7346.0
2020-11-12 13:45:00,49.01,49.01,48.96,48.99,4467.0,43.0369,43.0369,42.993,43.0194,4467.0
2020-11-12 13:50:00,48.99,49.07,48.99,49.07,4981.0,43.0194,43.0896,43.0194,43.0896,4981.0
2020-11-12 13:55:00,49.05,49.16,49.04,49.16,7370.0,43.072,43.1686,43.0633,43.1686,7370.0
2020-11-12 14:00:00,49.16,49.16,49.11,49.12,7527.0,43.1686,43.1686,43.1247,43.1335,7527.0
2020-11-12 14:05:00,49.13,49.13,49.03,49.03,11595.0,43.1423,43.1423,43.0545,43.0545,11595.0
2020-11-12 14:10:00,49.04,49.07,48.99,48.99,9504.0,43.0633,43.0896,43.0194,43.0194,9504.0
2020-11-12 14:15:00,49.0,49.02,48.97,49.02,6307.0,43.0281,43.0457,43.0018,43.0457,6307.0
2020-11-12 14:20:00,49.03,49.06,48.98,49.0,17835.0,43.0545,43.0808,43.0106,43.0281,17835.0
2020-11-12 14:25:00,48.99,49.03,48.99,49.02,6502.0,43.0194,43.0545,43.0194,43.0457,6502.0
2020-11-12 14:30:00,49.0,49.12,48.97,49.06,10494.0,43.0281,43.1335,43.0018,43.0808,10494.0
2020-11-12 14:35:00,49.05,49.09,48.98,48.99,13196.0,43.072,43.1072,43.0106,43.0194,13196.0
2020-11-12 14:40:00,49.0,49.0,48.86,48.86,21047.0,43.0281,43.0281,42.9052,42.9052,21047.0
2020-11-12 14:45:00,48.86,48.94,48.85,48.91,43981.0,42.9052,42.9754,42.8964,42.9491,43981.0
2020-11-12 14:50:00,48.91,48.95,48.91,48.93,14028.0,42.9491,42.9842,42.9491,42.9667,14028.0
2020-11-12 14:55:00,48.92,48.98,48.9,48.95,14882.0,42.9579,43.0106,42.9403,42.9842,14882.0
2020-11-12 15:00:00,48.95,48.97,48.89,48.9,15193.0,42.9842,43.0018,42.9315,42.9403,15193.0
2020-11-12 15:05:00,48.9,48.91,48.84,48.87,14496.0,42.9403,42.9491,42.8876,42.914,14496.0
2020-11-12 15:10:00,48.87,48.93,48.85,48.86,13407.0,42.914,42.9667,42.8964,42.9052,13407.0
2020-11-12 15:15:00,48.86,49.01,48.85,48.96,20922.0,42.9052,43.0369,42.8964,42.993,20922.0
2020-11-12 15:20:00,48.97,49.0,48.94,48.97,16831.0,43.0018,43.0281,42.9754,43.0018,16831.0
2020-11-12 15:25:00,48.98,48.98,48.89,48.91,16954.0,43.0106,43.0106,42.9315,42.9491,16954.0
2020-11-12 15:30:00,48.91,48.91,48.87,48.91,21670.0,42.9491,42.9491,42.914,42.9491,21670.0
2020-11-12 15:35:00,48.9,49.02,48.89,49.02,25231.0,42.9403,43.0457,42.9315,43.0457,25231.0
2020-11-12 15:40:00,49.02,49.12,49.02,49.09,28056.0,43.0457,43.1335,43.0457,43.1072,28056.0
2020-11-12 15:45:00,49.09,49.12,49.04,49.11,34786.0,43.1072,43.1335,43.0633,43.1247,34786.0
2020-11-12 15:50:00,49.14,49.3,49.11,49.29,42882.0,43.1511,43.2916,43.1247,43.2828,42882.0
2020-11-12 15:55:00,49.28,49.34,49.23,49.33,130668.0,43.274,43.3267,43.2301,43.3179,130668.0
2020-11-13 09:30:00,49.64,49.75,49.54,49.7,37458.0,43.5901,43.6867,43.5023,43.6428,37458.0
2020-11-13 09:35:00,49.74,49.85,49.72,49.78,11227.0,43.6779,43.7745,43.6604,43.7131,11227.0
2020-11-13 09:40:00,49.79,49.85,49.68,49.72,3100.0,43.7219,43.7745,43.6253,43.6604,3100.0
2020-11-13 09:45:00,49.72,49.97,49.71,49.97,7747.0,43.6604,43.8799,43.6516,43.8799,7747.0
2020-11-13 09:50:00,49.99,50.04,49.86,49.88,12526.0,43.8975,43.9414,43.7833,43.8009,12526.0
2020-11-13 09:55:00,49.9,49.97,49.8,49.95,6862.0,43.8184,43.8799,43.7306,43.8624,6862.0
2020-11-13 10:00:00,49.94,50.0,49.88,49.9,11173.0,43.8536,43.9063,43.8009,43.8184,11173.0
2020-11-13 10:05:00,49.91,50.0,49.85,49.98,6608.0,43.8272,43.9063,43.7745,43.8887,6608.0
2020-11-13 10:10:00,49.98,49.99,49.85,49.85,8975.0,43.8887,43.8975,43.7745,43.7745,8975.0
2020-11-13 10:15:00,49.83,49.84,49.64,49.65,9408.0,43.757,43.7658,43.5901,43.5989,9408.0
2020-11-13 10:20:00,49.64,49.67,49.59,49.59,16634.0,43.5901,43.6165,43.5462,43.5462,16634.0
2020-11-13 10:25:00,49.62,49.65,49.57,49.64,7199.0,43.5726,43.5989,43.5287,43.5901,7199.0
2020-11-13 10:30:00,49.64,49.68,49.58,49.61,23945.0,43.5901,43.6253,43.5374,43.5638,23945.0
2020-11-13 10:35:00,49.62,49.62,49.47,49.48,15196.0,43.5726,43.5726,43.4409,43.4496,15196.0
2020-11-13 10:40:00,49.5,49.58,49.49,49.53,11079.0,43.4672,43.5374,43.4584,43.4935,11079.0
2020-11-13 10:45:00,49.54,49.54,49.48,49.54,6120.0,43.5023,43.5023,43.4496,43.5023,6120.0
2020-11-13 10:50:00,49.53,49.53,49.43,49.45,12017.0,43.4935,43.4935,43.4057,43.4233,12017.0
2020-11-13 10:55:00,49.44,49.46,49.39,49.39,8586.0,43.4145,43.4321,43.3706,43.3706,8586.0
2020-11-13 11:00:00,49.4,49.49,49.39,49.46,12083.0,43.3794,43.4584,43.3706,43.4321,12083.0
2020-11-13 11:05:00,49.46,49.49,49.44,49.46,7355.0,43.4321,43.4584,43.4145,43.4321,7355.0
2020-11-13 11:10:00,49.46,49.46,49.4,49.41,10119.0,43.4321,43.4321,43.3794,43.3882,10119.0
2020-11-13 11:15:00,49.41,49.41,49.36,49.4,9275.0,43.3882,43.3882,43.3443,43.3794,9275.0
2020-11-13 11:20:00,49.4,49.42,49.37,49.37,9952.0,43.3794,43.3969,43.353,43.353,9952.0
2020-11-13 11:25:00,49.38,49.38,49.27,49.3,18179.0,43.3618,43.3618,43.2652,43.2916,18179.0
2020-11-13 11:30:00,49.3,49.34,49.26,49.28,7980.0,43.2916,43.3267,43.2564,43.274,7980.0
2020-11-13 11:35:00,49.3,49.3,49.21,49.23,13042.0,43.2916,43.2916,43.2125,43.2301,13042.0
2020-11-13 11:40:00,49.23,49.32,49.23,49.25,9172.0,43.2301,43.3091,43.2301,43.2477,9172.0
2020-11-13 11:45:00,49.25,49.29,49.24,49.28,6080.0,43.2477,43.2828,43.2389,43.274,6080.0
2020-11-13 11:50:00,49.29,49.41,49.26,49.38,6762.0,43.2828,43.3882,43.2564,43.3618,6762.0
2020-11-13 11:55:00,49.38,49.44,49.35,49.44,2733.0,43.3618,43.4145,43.3355,43.4145,2733.0
2020-11-13 12:00:00,49.46,49.52,49.44,49.5,4148.0,43.4321,43.4848,43.4145,43.4672,4148.0
2020-11-13 12:05:00,49.5,49.52,49.47,49.48,4017.0,43.4672,43.4848,43.4409,43.4496,4017.0
2020-11-13 12:10:00,49.46,49.48,49.45,49.46,3683.0,43.4321,43.4496,43.4233,43.4321,3683.0
2020-11-13 12:15:00,49.47,49.48,49.41,49.44,4086.0,43.4409,43.4496,43.3882,43.4145,4086.0
2020-11-13 12:20:00,49.43,49.44,49.4,49.41,3295.0,43.4057,43.4145,43.3794,43.3882,3295.0
2020-11-13 12:25:00,49.4,49.42,49.38,49.38,3756.0,43.3794,43.3969,43.3618,43.3618,3756.0
2020-11-13 12:30:00,49.39,49.43,49.38,49.39,3393.0,43.3706,43.4057,43.3618,43.3706,3393.0
2020-11-13 12:35:00,49.4,49.42,49.4,49.41,824.0,43.3794,43.3969,43.3794,43.3882,824.0
2020-11-13 12:40:00,49.42,49.44,49.38,49.38,7225.0,43.3969,43.4145,43.3618,43.3618,7225.0
2020-11-13 12:45:00,49.37,49.41,49.25,49.3,32619.0,43.353,43.3882,43.2477,43.2916,32619.0
2020-11-13 12:50:00,49.3,49.37,49.3,49.34,4428.0,43.2916,43.353,43.2916,43.3267,4428.0
2020-11-13 12:55:00,49.35,49.38,49.35,49.37,5981.0,43.3355,43.3618,43.3355,43.353,5981.0
2020-11-13 13:00:00,49.39,49.48,49.38,49.47,9826.0,43.3706,43.4496,43.3618,43.4409,9826.0
2020-11-13 13:05:00,49.47,49.52,49.47,49.52,6915.0,43.4409,43.4848,43.4409,43.4848,6915.0
2020-11-13 13:10:00,49.51,49.53,49.47,49.51,5284.0,43.476,43.4935,43.4409,43.476,5284.0
2020-11-13 13:15:00,49.54,49.55,49.52,49.54,14721.0,43.5023,43.5111,43.4848,43.5023,14721.0
2020-11-13 13:20:00,49.54,49.56,49.51,49.56,15250.0,43.5023,43.5199,43.476,43.5199,15250.0
2020-11-13 13:25:00,49.56,49.57,49.54,49.57,9286.0,43.5199,43.5287,43.5023,43.5287,9286.0
2020-11-13 13:30:00,49.57,49.58,49.49,49.5,5917.0,43.5287,43.5374,43.4584,43.4672,5917.0
2020-11-13 13:35:00,49.51,49.61,49.51,49.61,6806.0,43.476,43.5638,43.476,43.5638,6806.0
2020-11-13 13:40:00,49.61,49.66,49.59,49.59,12097.0,43.5638,43.6077,43.5462,43.5462,12097.0
2020-11-13 13:45:00,49.59,49.63,49.59,49.63,3116.0,43.5462,43.5814,43.5462,43.5814,3116.0
2020-11-13 13:50:00,49.64,49.65,49.59,49.59,3866.0,43.5901,43.5989,43.5462,43.5462,3866.0
2020-11-13 13:55:00,49.59,49.61,49.59,49.6,3882.0,43.5462,43.5638,43.5462,43.555,3882.0
2020-11-13 14:00:00,49.6,49.62,49.54,49.54,11837.0,43.555,43.5726,43.5023,43.5023,11837.0
2020-11-13 14:05:00,49.54,49.57,49.54,49.56,2454.0,43.5023,43.5287,43.5023,43.5199,2454.0
2020-11-13 14:10:00,49.56,49.58,49.56,49.57,8674.0,43.5199,43.5374,43.5199,43.5287,8674.0
2020-11-13 14:15:00,49.54,49.6,49.52,49.59,9426.0,43.5023,43.555,43.4848,43.5462,9426.0
2020-11-13 14:20:00,49.59,49.63,49.56,49.56,22777.0,43.5462,43.5814,43.5199,43.5199,22777.0
2020-11-13 14:25:00,49.56,49.6,49.55,49.6,8354.0,43.5199,43.555,43.5111,43.555,8354.0
2020-11-13 14:30:00,49.59,49.61,49.57,49.57,11910.0,43.5462,43.5638,43.5287,43.5287,11910.0
2020-11-13 14:35:00,49.58,49.62,49.57,49.61,6784.0,43.5374,43.5726,43.5287,43.5638,6784.0
2020-11-13 14:40:00,49.6,49.63,49.6,49.62,3129.0,43.555,43.5814,43.555,43.5726,3129.0
2020-11-13 14:45:00,49.62,49.63,49.55,49.55,8529.0,43.5726,43.5814,43.5111,43.5111,8529.0
2020-11-13 14:50:00,49.55,49.57,49.53,49.57,9679.0,43.5111,43.5287,43.4935,43.5287,9679.0
2020-11-13 14:55:00,49.57,49.65,49.56,49.64,14705.0,43.5287,43.5989,43.5199,43.5901,14705.0
2020-11-13 15:00:00,49.62,49.62,49.56,49.56,8241.0,43.5726,43.5726,43.5199,43.5199,8241.0
2020-11-13 15:05:00,49.57,49.61,49.56,49.59,6836.0,43.5287,43.5638,43.5199,43.5462,6836.0
2020-11-13 15:10:00,49.59,49.6,49.55,49.6,11153.0,43.5462,43.555,43.5111,43.555,11153.0
2020-11-13 15:15:00,49.61,49.62,49.56,49.61,16076.0,43.5638,43.5726,43.5199,43.5638,16076.0
2020-11-13 15:20:00,49.62,49.65,49.6,49.62,27414.0,43.5726,43.5989,43.555,43.5726,27414.0
2020-11-13 15:25:00,49.62,49.7,49.62,49.69,18642.0,43.5726,43.6428,43.5726,43.634,18642.0
2020-11-13 15:30:00,49.69,49.84,49.67,49.84,28558.0,43.634,43.7658,43.6165,43.7658,28558.0
2020-11-13 15:35:00,49.83,49.85,49.8,49.82,30434.0,43.757,43.7745,43.7306,43.7482,30434.0
2020-11-13 15:40:00,49.82,49.95,49.81,49.92,28756.0,43.7482,43.8624,43.7394,43.836,28756.0
2020-11-13 15:45:00,49.93,49.96,49.92,49.93,30176.0,43.8448,43.8711,43.836,43.8448,30176.0
2020-11-13 15:50:00,49.93,49.93,49.74,49.79,98742.0,43.8448,43.8448,43.6779,43.7219,98742.0
2020-11-13 15:55:00,49.79,49.9,49.77,49.85,95898.0,43.7219,43.8184,43.7043,43.7745,95898.0
2020-11-16 09:30:00,50.65,50.65,50.11,50.3,64237.0,44.477,44.477,44.0029,44.1697,64237.0
2020-11-16 09:35:00,50.26,50.4,50.25,50.4,61591.0,44.1346,44.2575,44.1258,44.2575,61591.0
2020-11-16 09:40:00,50.41,50.41,50.19,50.23,29414.0,44.2663,44.2663,44.0731,44.1082,29414.0
2020-11-16 09:45:00,50.22,50.29,50.01,50.24,40955.0,44.0994,44.1609,43.915,44.117,40955.0
2020-11-16 09:50:00,50.25,50.25,49.93,49.95,13334.0,44.1258,44.1258,43.8448,43.8624,13334.0
2020-11-16 09:55:00,49.93,50.1,49.87,50.09,17503.0,43.8448,43.9941,43.7921,43.9853,17503.0
2020-11-16 10:00:00,50.07,50.1,49.94,49.98,13247.0,43.9677,43.9941,43.8536,43.8887,13247.0
2020-11-16 10:05:00,49.98,50.01,49.9,49.95,16900.0,43.8887,43.915,43.8184,43.8624,16900.0
2020-11-16 10:10:00,49.97,50.0,49.91,49.91,17663.0,43.8799,43.9063,43.8272,43.8272,17663.0
2020-11-16 10:15:00,49.88,49.92,49.87,49.9,12793.0,43.8009,43.836,43.7921,43.8184,12793.0
2020-11-16 10:20:00,49.9,50.26,49.9,50.19,23029.0,43.8184,44.1346,43.8184,44.0731,23029.0
2020-11-16 10:25:00,50.19,50.25,50.13,50.25,8479.0,44.0731,44.1258,44.0204,44.1258,8479.0
2020-11-16 10:30:00,50.23,50.34,50.17,50.29,29972.0,44.1082,44.2048,44.0555,44.1609,29972.0
2020-11-16 10:35:00,50.29,50.47,50.27,50.46,37850.0,44.1609,44.319,44.1434,44.3102,37850.0
2020-11-16 10:40:00,50.46,50.54,50.34,50.34,19995.0,44.3102,44.3804,44.2048,44.2048,19995.0
2020-11-16 10:45:00,50.36,50.41,50.24,50.24,19482.0,44.2224,44.2663,44.117,44.117,19482.0
2020-11-16 10:50:00,50.24,50.26,50.17,50.19,10491.0,44.117,44.1346,44.0555,44.0731,10491.0
2020-11-16 10:55:00,50.17,50.26,50.14,50.18,20334.0,44.0555,44.1346,44.0292,44.0643,20334.0
2020-11-16 11:00:00,50.22,50.35,50.16,50.34,13145.0,44.0994,44.2136,44.0468,44.2048,13145.0
2020-11-16 11:05:00,50.35,50.36,50.19,50.24,42892.0,44.2136,44.2224,44.0731,44.117,42892.0
2020-11-16 11:10:00,50.23,50.31,50.16,50.28,7752.0,44.1082,44.1785,44.0468,44.1521,7752.0
2020-11-16 11:15:00,50.27,50.35,50.26,50.3,9177.0,44.1434,44.2136,44.1346,44.1697,9177.0
2020-11-16 11:20:00,50.3,50.42,50.3,50.38,7895.0,44.1697,44.2751,44.1697,44.2399,7895.0
2020-11-16 11:25:00,50.37,50.41,50.27,50.31,23328.0,44.2312,44.2663,44.1434,44.1785,23328.0
2020-11-16 11:30:00,50.26,50.31,50.23,50.28,8341.0,44.1346,44.1785,44.1082,44.1521,8341.0
2020-11-16 11:35:00,50.28,50.3,50.23,50.28,9125.0,44.1521,44.1697,44.1082,44.1521,9125.0
2020-11-16 11:40:00,50.28,50.33,50.22,50.26,10457.0,44.1521,44.196,44.0994,44.1346,10457.0
2020-11-16 11:45:00,50.26,50.34,50.25,50.25,16066.0,44.1346,44.2048,44.1258,44.1258,16066.0
2020-11-16 11:50:00,50.27,50.33,50.24,50.24,8432.0,44.1434,44.196,44.117,44.117,8432.0
2020-11-16 11:55:00,50.23,50.32,50.17,50.19,8234.0,44.1082,44.1873,44.0555,44.0731,8234.0
2020-11-16 12:00:00,50.17,50.29,50.17,50.27,7593.0,44.0555,44.1609,44.0555,44.1434,7593.0
2020-11-16 12:05:00,50.28,50.32,50.25,50.27,9122.0,44.1521,44.1873,44.1258,44.1434,9122.0
2020-11-16 12:10:00,50.27,50.31,50.27,50.31,7660.0,44.1434,44.1785,44.1434,44.1785,7660.0
2020-11-16 12:15:00,50.31,50.32,50.24,50.24,12164.0,44.1785,44.1873,44.117,44.117,12164.0
2020-11-16 12:20:00,50.24,50.29,50.18,50.18,6355.0,44.117,44.1609,44.0643,44.0643,6355.0
2020-11-16 12:25:00,50.19,50.21,50.17,50.2,7318.0,44.0731,44.0907,44.0555,44.0819,7318.0
2020-11-16 12:30:00,50.2,50.22,50.18,50.2,11845.0,44.0819,44.0994,44.0643,44.0819,11845.0
2020-11-16 12:35:00,50.2,50.21,50.18,50.2,4701.0,44.0819,44.0907,44.0643,44.0819,4701.0
2020-11-16 12:40:00,50.2,50.22,50.17,50.2,23639.0,44.0819,44.0994,44.0555,44.0819,23639.0
2020-11-16 12:45:00,50.21,50.21,50.11,50.15,7904.0,44.0907,44.0907,44.0029,44.038,7904.0
2020-11-16 12:50:00,50.13,50.17,50.11,50.12,5890.0,44.0204,44.0555,44.0029,44.0116,5890.0
2020-11-16 12:55:00,50.12,50.29,50.11,50.22,31807.0,44.0116,44.1609,44.0029,44.0994,31807.0
2020-11-16 13:00:00,50.2,50.21,50.15,50.17,10048.0,44.0819,44.0907,44.038,44.0555,10048.0
2020-11-16 13:05:00,50.17,50.19,50.12,50.13,7493.0,44.0555,44.0731,44.0116,44.0204,7493.0
2020-11-16 13:10:00,50.12,50.18,50.12,50.16,13478.0,44.0116,44.0643,44.0116,44.0468,13478.0
2020-11-16 13:15:00,50.17,50.2,50.15,50.17,7538.0,44.0555,44.0819,44.038,44.0555,7538.0
2020-11-16 13:20:00,50.17,50.19,50.1,50.13,8093.0,44.0555,44.0731,43.9941,44.0204,8093.0
2020-11-16 13:25:00,50.14,50.15,50.04,50.04,8325.0,44.0292,44.038,43.9414,43.9414,8325.0
2020-11-16 13:30:00,50.02,50.05,50.01,50.01,9844.0,43.9238,43.9502,43.915,43.915,9844.0
2020-11-16 13:35:00,50.01,50.04,49.99,49.99,8863.0,43.915,43.9414,43.8975,43.8975,8863.0
2020-11-16 13:40:00,49.99,49.99,49.93,49.95,13013.0,43.8975,43.8975,43.8448,43.8624,13013.0
2020-11-16 13:45:00,49.94,49.96,49.91,49.91,7971.0,43.8536,43.8711,43.8272,43.8272,7971.0
2020-11-16 13:50:00,49.92,49.94,49.86,49.87,29697.0,43.836,43.8536,43.7833,43.7921,29697.0
2020-11-16 13:55:00,49.86,49.9,49.84,49.84,12915.0,43.7833,43.8184,43.7658,43.7658,12915.0
2020-11-16 14:00:00,49.84,49.87,49.8,49.87,8294.0,43.7658,43.7921,43.7306,43.7921,8294.0
2020-11-16 14:05:00,49.87,49.89,49.82,49.85,17824.0,43.7921,43.8097,43.7482,43.7745,17824.0
2020-11-16 14:10:00,49.86,49.9,49.83,49.89,15640.0,43.7833,43.8184,43.757,43.8097,15640.0
2020-11-16 14:15:00,49.88,49.91,49.84,49.91,13286.0,43.8009,43.8272,43.7658,43.8272,13286.0
2020-11-16 14:20:00,49.9,49.96,49.89,49.96,14378.0,43.8184,43.8711,43.8097,43.8711,14378.0
2020-11-16 14:25:00,49.94,50.04,49.94,50.04,9702.0,43.8536,43.9414,43.8536,43.9414,9702.0
2020-11-16 14:30:00,50.04,50.14,50.04,50.14,12491.0,43.9414,44.0292,43.9414,44.0292,12491.0
2020-11-16 14:35:00,50.14,50.2,50.14,50.2,55958.0,44.0292,44.0819,44.0292,44.0819,55958.0
2020-11-16 14:40:00,50.2,50.24,50.19,50.24,11902.0,44.0819,44.117,44.0731,44.117,11902.0
2020-11-16 14:45:00,50.24,50.26,50.21,50.25,7627.0,44.117,44.1346,44.0907,44.1258,7627.0
2020-11-16 14:50:00,50.25,50.32,50.24,50.32,9442.0,44.1258,44.1873,44.117,44.1873,9442.0
2020-11-16 14:55:00,50.32,50.35,50.26,50.27,13287.0,44.1873,44.2136,44.1346,44.1434,13287.0
2020-11-16 15:00:00,50.26,50.27,50.21,50.22,15411.0,44.1346,44.1434,44.0907,44.0994,15411.0
2020-11-16 15:05:00,50.21,50.21,50.09,50.16,13018.0,44.0907,44.0907,43.9853,44.0468,13018.0
2020-11-16 15:10:00,50.16,50.16,50.02,50.02,44909.0,44.0468,44.0468,43.9238,43.9238,44909.0
2020-11-16 15:15:00,50.01,50.02,49.81,49.95,112769.0,43.915,43.9238,43.7394,43.8624,112769.0
2020-11-16 15:20:00,49.95,50.04,49.95,49.99,34273.0,43.8624,43.9414,43.8624,43.8975,34273.0
2020-11-16 15:25:00,49.99,50.01,49.94,50.0,27435.0,43.8975,43.915,43.8536,43.9063,27435.0
2020-11-16 15:30:00,50.0,50.16,49.99,50.05,45669.0,43.9063,44.0468,43.8975,43.9502,45669.0
2020-11-16 15:35:00,50.05,50.14,50.04,50.14,38826.0,43.9502,44.0292,43.9414,44.0292,38826.0
2020-11-16 15:40:00,50.14,50.3,50.14,50.27,42990.0,44.0292,44.1697,44.0292,44.1434,42990.0
2020-11-16 15:45:00,50.28,50.37,50.25,50.33,60484.0,44.1521,44.2312,44.1258,44.196,60484.0
2020-11-16 15:50:00,50.32,50.36,50.27,50.33,56710.0,44.1873,44.2224,44.1434,44.196,56710.0
2020-11-16 15:55:00,50.33,50.43,50.25,50.42,286471.0,44.196,44.2839,44.1258,44.2751,286471.0
2020-11-17 09:30:00,50.03,50.03,49.66,49.75,50526.0,43.9326,43.9326,43.6077,43.6867,50526.0
2020-11-17 09:35:00,49.72,49.88,49.66,49.88,17803.0,43.6604,43.8009,43.6077,43.8009,17803.0
2020-11-17 09:40:00,49.88,49.97,49.82,49.88,25878.0,43.8009,43.8799,43.7482,43.8009,25878.0
2020-11-17 09:45:00,49.89,49.89,49.6,49.61,15754.0,43.8097,43.8097,43.555,43.5638,15754.0
2020-11-17 09:50:00,49.63,49.65,49.52,49.54,26300.0,43.5814,43.5989,43.4848,43.5023,26300.0
2020-11-17 09:55:00,49.55,49.77,49.55,49.72,15390.0,43.5111,43.7043,43.5111,43.6604,15390.0
2020-11-17 10:00:00,49.7,49.81,49.7,49.72,29352.0,43.6428,43.7394,43.6428,43.6604,29352.0
2020-11-17 10:05:00,49.7,49.71,49.58,49.59,26033.0,43.6428,43.6516,43.5374,43.5462,26033.0
2020-11-17 10:10:00,49.61,49.69,49.57,49.63,16221.0,43.5638,43.634,43.5287,43.5814,16221.0
2020-11-17 10:15:00,49.63,49.67,49.6,49.64,11963.0,43.5814,43.6165,43.555,43.5901,11963.0
2020-11-17 10:20:00,49.66,49.77,49.64,49.75,8585.0,43.6077,43.7043,43.5901,43.6867,8585.0
2020-11-17 10:25:00,49.76,49.79,49.69,49.79,12489.0,43.6955,43.7219,43.634,43.7219,12489.0
2020-11-17 10:30:00,49.81,49.87,49.77,49.81,17811.0,43.7394,43.7921,43.7043,43.7394,17811.0
2020-11-17 10:35:00,49.79,49.82,49.77,49.81,10903.0,43.7219,43.7482,43.7043,43.7394,10903.0
2020-11-17 10:40:00,49.81,49.81,49.71,49.77,8250.0,43.7394,43.7394,43.6516,43.7043,8250.0
2020-11-17 10:45:00,49.79,49.83,49.76,49.83,8437.0,43.7219,43.757,43.6955,43.757,8437.0
2020-11-17 10:50:00,49.83,49.98,49.82,49.97,11769.0,43.757,43.8887,43.7482,43.8799,11769.0
2020-11-17 10:55:00,49.96,50.0,49.94,49.97,12753.0,43.8711,43.9063,43.8536,43.8799,12753.0
2020-11-17 11:00:00,49.97,50.0,49.96,49.96,11155.0,43.8799,43.9063,43.8711,43.8711,11155.0
2020-11-17 11:05:00,49.95,50.04,49.95,50.02,9361.0,43.8624,43.9414,43.8624,43.9238,9361.0
2020-11-17 11:10:00,50.02,50.12,50.01,50.12,6531.0,43.9238,44.0116,43.915,44.0116,6531.0
2020-11-17 11:15:00,50.12,50.16,50.11,50.14,10591.0,44.0116,44.0468,44.0029,44.0292,10591.0
2020-11-17 11:20:00,50.15,50.21,50.14,50.21,6366.0,44.038,44.0907,44.0292,44.0907,6366.0
2020-11-17 11:25:00,50.21,50.31,50.14,50.3,11716.0,44.0907,44.1785,44.0292,44.1697,11716.0
2020-11-17 11:30:00,50.31,50.36,50.23,50.26,14075.0,44.1785,44.2224,44.1082,44.1346,14075.0
2020-11-17 11:35:00,50.27,50.27,50.18,50.18,6737.0,44.1434,44.1434,44.0643,44.0643,6737.0
2020-11-17 11:40:00,50.16,50.2,50.16,50.19,6399.0,44.0468,44.0819,44.0468,44.0731,6399.0
2020-11-17 11:45:00,50.2,50.22,50.17,50.2,6450.0,44.0819,44.0994,44.0555,44.0819,6450.0
2020-11-17 11:50:00,50.19,50.22,50.16,50.22,7775.0,44.0731,44.0994,44.0468,44.0994,7775.0
2020-11-17 11:55:00,50.19,50.25,50.16,50.22,6585.0,44.0731,44.1258,44.0468,44.0994,6585.0
2020-11-17 12:00:00,50.23,50.3,50.19,50.25,13433.0,44.1082,44.1697,44.0731,44.1258,13433.0
2020-11-17 12:05:00,50.24,50.25,50.19,50.22,10051.0,44.117,44.1258,44.0731,44.0994,10051.0
2020-11-17 12:10:00,50.22,50.32,50.21,50.32,11581.0,44.0994,44.1873,44.0907,44.1873,11581.0
2020-11-17 12:15:00,50.32,50.34,50.25,50.25,6922.0,44.1873,44.2048,44.1258,44.1258,6922.0
2020-11-17 12:20:00,50.26,50.27,50.21,50.23,8845.0,44.1346,44.1434,44.0907,44.1082,8845.0
2020-11-17 12:25:00,50.22,50.27,50.2,50.27,5677.0,44.0994,44.1434,44.0819,44.1434,5677.0
2020-11-17 12:30:00,50.26,50.3,50.19,50.21,11185.0,44.1346,44.1697,44.0731,44.0907,11185.0
2020-11-17 12:35:00,50.21,50.29,50.19,50.26,7272.0,44.0907,44.1609,44.0731,44.1346,7272.0
2020-11-17 12:40:00,50.26,50.27,50.17,50.24,7573.0,44.1346,44.1434,44.0555,44.117,7573.0
2020-11-17 12:45:00,50.25,50.28,50.24,50.27,5300.0,44.1258,44.1521,44.117,44.1434,5300.0
2020-11-17 12:50:00,50.28,50.31,50.26,50.3,7929.0,44.1521,44.1785,44.1346,44.1697,7929.0
2020-11-17 12:55:00,50.28,50.32,50.27,50.3,13126.0,44.1521,44.1873,44.1434,44.1697,13126.0
2020-11-17 13:00:00,50.28,50.38,50.28,50.32,19638.0,44.1521,44.2399,44.1521,44.1873,19638.0
2020-11-17 13:05:00,50.34,50.34,50.23,50.23,10744.0,44.2048,44.2048,44.1082,44.1082,10744.0
2020-11-17 13:10:00,50.22,50.22,50.19,50.2,7883.0,44.0994,44.0994,44.0731,44.0819,7883.0
2020-11-17 13:15:00,50.19,50.24,50.19,50.2,5058.0,44.0731,44.117,44.0731,44.0819,5058.0
2020-11-17 13:20:00,50.19,50.23,50.17,50.19,4868.0,44.0731,44.1082,44.0555,44.0731,4868.0
2020-11-17 13:25:00,50.19,50.25,50.19,50.23,6547.0,44.0731,44.1258,44.0731,44.1082,6547.0
2020-11-17 13:30:00,50.24,50.24,50.2,50.21,9935.0,44.117,44.117,44.0819,44.0907,9935.0
2020-11-17 13:35:00,50.21,50.3,50.21,50.3,6678.0,44.0907,44.1697,44.0907,44.1697,6678.0
2020-11-17 13:40:00,50.28,50.33,50.24,50.28,17125.0,44.1521,44.196,44.117,44.1521,17125.0
2020-11-17 13:45:00,50.29,50.32,50.26,50.29,9414.0,44.1609,44.1873,44.1346,44.1609,9414.0
2020-11-17 13:50:00,50.29,50.3,50.24,50.25,11168.0,44.1609,44.1697,44.117,44.1258,11168.0
2020-11-17 13:55:00,50.25,50.31,50.25,50.29,7979.0,44.1258,44.1785,44.1258,44.1609,7979.0
2020-11-17 14:00:00,50.3,50.36,50.28,50.35,6626.0,44.1697,44.2224,44.1521,44.2136,6626.0
2020-11-17 14:05:00,50.34,50.39,50.34,50.38,6366.0,44.2048,44.2487,44.2048,44.2399,6366.0
2020-11-17 14:10:00,50.38,50.45,50.35,50.45,12982.0,44.2399,44.3014,44.2136,44.3014,12982.0
2020-11-17 14:15:00,50.43,50.46,50.41,50.41,8494.0,44.2839,44.3102,44.2663,44.2663,8494.0
2020-11-17 14:20:00,50.42,50.43,50.32,50.32,16621.0,44.2751,44.2839,44.1873,44.1873,16621.0
2020-11-17 14:25:00,50.33,50.35,50.3,50.34,10090.0,44.196,44.2136,44.1697,44.2048,10090.0
2020-11-17 14:30:00,50.35,50.39,50.34,50.36,10106.0,44.2136,44.2487,44.2048,44.2224,10106.0
2020-11-17 14:35:00,50.37,50.41,50.36,50.39,11880.0,44.2312,44.2663,44.2224,44.2487,11880.0
2020-11-17 14:40:00,50.4,50.4,50.36,50.37,21986.0,44.2575,44.2575,44.2224,44.2312,21986.0
2020-11-17 14:45:00,50.36,50.36,50.33,50.34,9404.0,44.2224,44.2224,44.196,44.2048,9404.0
2020-11-17 14:50:00,50.35,50.35,50.29,50.29,12766.0,44.2136,44.2136,44.1609,44.1609,12766.0
2020-11-17 14:55:00,50.29,50.3,50.21,50.25,16862.0,44.1609,44.1697,44.0907,44.1258,16862.0
2020-11-17 15:00:00,50.24,50.24,50.17,50.2,17823.0,44.117,44.117,44.0555,44.0819,17823.0
2020-11-17 15:05:00,50.2,50.2,50.15,50.16,12092.0,44.0819,44.0819,44.038,44.0468,12092.0
2020-11-17 15:10:00,50.16,50.18,50.13,50.14,12997.0,44.0468,44.0643,44.0204,44.0292,12997.0
2020-11-17 15:15:00,50.13,50.16,50.13,50.14,12465.0,44.0204,44.0468,44.0204,44.0292,12465.0
2020-11-17 15:20:00,50.14,50.14,50.01,50.02,20486.0,44.0292,44.0292,43.915,43.9238,20486.0
2020-11-17 15:25:00,50.03,50.05,50.01,50.02,13406.0,43.9326,43.9502,43.915,43.9238,13406.0
2020-11-17 15:30:00,50.02,50.06,50.0,50.01,21868.0,43.9238,43.9589,43.9063,43.915,21868.0
2020-11-17 15:35:00,50.01,50.05,49.98,50.01,30705.0,43.915,43.9502,43.8887,43.915,30705.0
2020-11-17 15:40:00,50.01,50.04,49.96,50.04,29879.0,43.915,43.9414,43.8711,43.9414,29879.0
2020-11-17 15:45:00,50.03,50.08,50.01,50.07,27696.0,43.9326,43.9765,43.915,43.9677,27696.0
2020-11-17 15:50:00,50.07,50.14,49.97,50.13,46091.0,43.9677,44.0292,43.8799,44.0204,46091.0
2020-11-17 15:55:00,50.13,50.18,50.09,50.16,123405.0,44.0204,44.0643,43.9853,44.0468,123405.0
2020-11-18 09:30:00,50.0,50.1,49.67,49.97,80113.0,44.2271,44.3155,43.9352,44.2005,80113.0
2020-11-18 09:35:00,50.02,50.13,49.99,50.01,32580.0,44.2448,44.3421,44.2182,44.2359,32580.0
2020-11-18 09:40:00,50.02,50.05,49.95,49.97,15368.0,44.2448,44.2713,44.1828,44.2005,15368.0
2020-11-18 09:45:00,49.98,50.17,49.97,50.13,26183.0,44.2094,44.3774,44.2005,44.3421,26183.0
2020-11-18 09:50:00,50.11,50.16,50.06,50.13,33254.0,44.3244,44.3686,44.2801,44.3421,33254.0
2020-11-18 09:55:00,50.14,50.16,50.09,50.15,8712.0,44.3509,44.3686,44.3067,44.3598,8712.0
2020-11-18 10:00:00,50.13,50.3,50.13,50.21,15672.0,44.3421,44.4924,44.3421,44.4128,15672.0
2020-11-18 10:05:00,50.21,50.23,50.11,50.16,13937.0,44.4128,44.4305,44.3244,44.3686,13937.0
2020-11-18 10:10:00,50.17,50.2,50.1,50.14,6306.0,44.3774,44.404,44.3155,44.3509,6306.0
2020-11-18 10:15:00,50.12,50.12,49.98,49.98,18465.0,44.3332,44.3332,44.2094,44.2094,18465.0
2020-11-18 10:20:00,49.98,49.99,49.89,49.93,8720.0,44.2094,44.2182,44.1298,44.1652,8720.0
2020-11-18 10:25:00,49.92,50.0,49.9,50.0,7015.0,44.1563,44.2271,44.1386,44.2271,7015.0
2020-11-18 10:30:00,50.0,50.0,49.93,49.96,6284.0,44.2271,44.2271,44.1652,44.1917,6284.0
2020-11-18 10:35:00,49.96,49.98,49.83,49.84,18217.0,44.1917,44.2094,44.0767,44.0855,18217.0
2020-11-18 10:40:00,49.84,49.87,49.76,49.78,15180.0,44.0855,44.1121,44.0148,44.0325,15180.0
2020-11-18 10:45:00,49.78,49.85,49.78,49.81,14946.0,44.0325,44.0944,44.0325,44.059,14946.0
2020-11-18 10:50:00,49.82,49.82,49.71,49.72,13165.0,44.0679,44.0679,43.9706,43.9794,13165.0
2020-11-18 10:55:00,49.71,49.74,49.69,49.73,19783.0,43.9706,43.9971,43.9529,43.9882,19783.0
2020-11-18 11:00:00,49.73,49.95,49.7,49.94,11735.0,43.9882,44.1828,43.9617,44.174,11735.0
2020-11-18 11:05:00,49.94,49.94,49.83,49.83,6968.0,44.174,44.174,44.0767,44.0767,6968.0
2020-11-18 11:10:00,49.84,49.86,49.74,49.75,9345.0,44.0855,44.1032,43.9971,44.0059,9345.0
2020-11-18 11:15:00,49.75,49.82,49.71,49.8,10860.0,44.0059,44.0679,43.9706,44.0502,10860.0
2020-11-18 11:20:00,49.8,49.83,49.74,49.74,7186.0,44.0502,44.0767,43.9971,43.9971,7186.0
2020-11-18 11:25:00,49.74,49.79,49.73,49.74,14553.0,43.9971,44.0413,43.9882,43.9971,14553.0
2020-11-18 11:30:00,49.75,49.77,49.7,49.76,6790.0,44.0059,44.0236,43.9617,44.0148,6790.0
2020-11-18 11:35:00,49.76,49.84,49.76,49.83,7908.0,44.0148,44.0855,44.0148,44.0767,7908.0
2020-11-18 11:40:00,49.82,49.83,49.76,49.76,4895.0,44.0679,44.0767,44.0148,44.0148,4895.0
2020-11-18 11:45:00,49.77,49.78,49.72,49.74,10023.0,44.0236,44.0325,43.9794,43.9971,10023.0
2020-11-18 11:50:00,49.73,49.74,49.7,49.72,12120.0,43.9882,43.9971,43.9617,43.9794,12120.0
2020-11-18 11:55:00,49.73,49.8,49.73,49.76,10702.0,43.9882,44.0502,43.9882,44.0148,10702.0
2020-11-18 12:00:00,49.76,49.76,49.72,49.72,8723.0,44.0148,44.0148,43.9794,43.9794,8723.0
2020-11-18 12:05:00,49.74,49.76,49.7,49.76,10233.0,43.9971,44.0148,43.9617,44.0148,10233.0
2020-11-18 12:10:00,49.76,49.87,49.75,49.84,22134.0,44.0148,44.1121,44.0059,44.0855,22134.0
2020-11-18 12:15:00,49.84,49.84,49.75,49.77,7216.0,44.0855,44.0855,44.0059,44.0236,7216.0
2020-11-18 12:20:00,49.78,49.79,49.75,49.76,5365.0,44.0325,44.0413,44.0059,44.0148,5365.0
2020-11-18 12:25:00,49.77,49.77,49.69,49.71,3195.0,44.0236,44.0236,43.9529,43.9706,3195.0
2020-11-18 12:30:00,49.7,49.71,49.67,49.68,3452.0,43.9617,43.9706,43.9352,43.944,3452.0
2020-11-18 12:35:00,49.68,49.72,49.66,49.68,8159.0,43.944,43.9794,43.9263,43.944,8159.0
2020-11-18 12:40:00,49.69,49.78,49.68,49.73,27049.0,43.9529,44.0325,43.944,43.9882,27049.0
2020-11-18 12:45:00,49.74,49.75,49.67,49.68,11364.0,43.9971,44.0059,43.9352,43.944,11364.0
2020-11-18 12:50:00,49.68,49.7,49.67,49.7,5930.0,43.944,43.9617,43.9352,43.9617,5930.0
2020-11-18 12:55:00,49.7,49.7,49.63,49.67,8932.0,43.9617,43.9617,43.8998,43.9352,8932.0
2020-11-18 13:00:00,49.67,49.67,49.62,49.65,7428.0,43.9352,43.9352,43.8909,43.9175,7428.0
2020-11-18 13:05:00,49.64,49.68,49.63,49.68,4300.0,43.9086,43.944,43.8998,43.944,4300.0
2020-11-18 13:10:00,49.68,49.78,49.67,49.74,5957.0,43.944,44.0325,43.9352,43.9971,5957.0
2020-11-18 13:15:00,49.73,49.74,49.67,49.7,6673.0,43.9882,43.9971,43.9352,43.9617,6673.0
2020-11-18 13:20:00,49.71,49.71,49.64,49.64,6503.0,43.9706,43.9706,43.9086,43.9086,6503.0
2020-11-18 13:25:00,49.64,49.64,49.56,49.57,6606.0,43.9086,43.9086,43.8379,43.8467,6606.0
2020-11-18 13:30:00,49.56,49.58,49.51,49.51,11862.0,43.8379,43.8556,43.7936,43.7936,11862.0
2020-11-18 13:35:00,49.52,49.65,49.51,49.62,8450.0,43.8025,43.9175,43.7936,43.8909,8450.0
2020-11-18 13:40:00,49.61,49.61,49.58,49.6,5797.0,43.8821,43.8821,43.8556,43.8733,5797.0
2020-11-18 13:45:00,49.61,49.62,49.51,49.52,7561.0,43.8821,43.8909,43.7936,43.8025,7561.0
2020-11-18 13:50:00,49.53,49.6,49.52,49.57,6003.0,43.8113,43.8733,43.8025,43.8467,6003.0
2020-11-18 13:55:00,49.58,49.59,49.5,49.58,8355.0,43.8556,43.8644,43.7848,43.8556,8355.0
2020-11-18 14:00:00,49.58,49.64,49.57,49.59,9654.0,43.8556,43.9086,43.8467,43.8644,9654.0
2020-11-18 14:05:00,49.59,49.6,49.55,49.55,5885.0,43.8644,43.8733,43.829,43.829,5885.0
2020-11-18 14:10:00,49.57,49.57,49.51,49.53,10680.0,43.8467,43.8467,43.7936,43.8113,10680.0
2020-11-18 14:15:00,49.53,49.55,49.46,49.46,8237.0,43.8113,43.829,43.7494,43.7494,8237.0
2020-11-18 14:20:00,49.47,49.47,49.4,49.41,10310.0,43.7583,43.7583,43.6963,43.7052,10310.0
2020-11-18 14:25:00,49.41,49.43,49.37,49.4,9501.0,43.7052,43.7229,43.6698,43.6963,9501.0
2020-11-18 14:30:00,49.41,49.49,49.38,49.48,11054.0,43.7052,43.776,43.6787,43.7671,11054.0
2020-11-18 14:35:00,49.48,49.51,49.47,49.48,12490.0,43.7671,43.7936,43.7583,43.7671,12490.0
2020-11-18 14:40:00,49.48,49.56,49.47,49.55,12116.0,43.7671,43.8379,43.7583,43.829,12116.0
2020-11-18 14:45:00,49.55,49.57,49.52,49.54,12025.0,43.829,43.8467,43.8025,43.8202,12025.0
2020-11-18 14:50:00,49.52,49.59,49.52,49.59,9236.0,43.8025,43.8644,43.8025,43.8644,9236.0
2020-11-18 14:55:00,49.59,49.62,49.53,49.56,14816.0,43.8644,43.8909,43.8113,43.8379,14816.0
2020-11-18 15:00:00,49.56,49.57,49.42,49.43,13431.0,43.8379,43.8467,43.714,43.7229,13431.0
2020-11-18 15:05:00,49.43,49.52,49.41,49.51,12458.0,43.7229,43.8025,43.7052,43.7936,12458.0
2020-11-18 15:10:00,49.49,49.56,49.49,49.51,9814.0,43.776,43.8379,43.776,43.7936,9814.0
2020-11-18 15:15:00,49.5,49.51,49.38,49.38,12943.0,43.7848,43.7936,43.6787,43.6787,12943.0
2020-11-18 15:20:00,49.38,49.4,49.34,49.38,17170.0,43.6787,43.6963,43.6433,43.6787,17170.0
2020-11-18 15:25:00,49.38,49.4,49.33,49.34,22934.0,43.6787,43.6963,43.6344,43.6433,22934.0
2020-11-18 15:30:00,49.34,49.41,49.31,49.38,29825.0,43.6433,43.7052,43.6167,43.6787,29825.0
2020-11-18 15:35:00,49.38,49.41,49.32,49.39,48188.0,43.6787,43.7052,43.6256,43.6875,48188.0
2020-11-18 15:40:00,49.39,49.46,49.35,49.41,43648.0,43.6875,43.7494,43.6521,43.7052,43648.0
2020-11-18 15:45:00,49.42,49.49,49.38,49.39,54949.0,43.714,43.776,43.6787,43.6875,54949.0
2020-11-18 15:50:00,49.42,49.45,49.28,49.3,64102.0,43.714,43.7406,43.5902,43.6079,64102.0
2020-11-18 15:55:00,49.3,49.35,49.24,49.27,219067.0,43.6079,43.6521,43.5548,43.5814,219067.0
2020-11-19 09:30:00,49.0,49.08,48.38,48.59,76059.0,43.3425,43.4133,42.7941,42.9799,76059.0
2020-11-19 09:35:00,48.56,48.7,48.52,48.63,31553.0,42.9533,43.0772,42.9179,43.0152,31553.0
2020-11-19 09:40:00,48.64,48.7,48.53,48.6,29450.0,43.0241,43.0772,42.9268,42.9887,29450.0
2020-11-19 09:45:00,48.6,48.79,48.6,48.68,6552.0,42.9887,43.1568,42.9887,43.0595,6552.0
2020-11-19 09:50:00,48.66,48.69,48.59,48.64,8976.0,43.0418,43.0683,42.9799,43.0241,8976.0
2020-11-19 09:55:00,48.63,48.66,48.55,48.57,11297.0,43.0152,43.0418,42.9445,42.9622,11297.0
2020-11-19 10:00:00,48.55,48.65,48.51,48.62,14390.0,42.9445,43.0329,42.9091,43.0064,14390.0
2020-11-19 10:05:00,48.63,48.66,48.6,48.63,14619.0,43.0152,43.0418,42.9887,43.0152,14619.0
2020-11-19 10:10:00,48.66,48.68,48.6,48.65,31411.0,43.0418,43.0595,42.9887,43.0329,31411.0
2020-11-19 10:15:00,48.67,48.71,48.6,48.6,23457.0,43.0506,43.086,42.9887,42.9887,23457.0
2020-11-19 10:20:00,48.57,48.57,48.37,48.38,29440.0,42.9622,42.9622,42.7853,42.7941,29440.0
2020-11-19 10:25:00,48.38,48.38,48.27,48.28,16215.0,42.7941,42.7941,42.6968,42.7057,16215.0
2020-11-19 10:30:00,48.25,48.38,48.24,48.37,15451.0,42.6791,42.7941,42.6703,42.7853,15451.0
2020-11-19 10:35:00,48.37,48.56,48.36,48.52,11137.0,42.7853,42.9533,42.7764,42.9179,11137.0
2020-11-19 10:40:00,48.53,48.64,48.53,48.61,18047.0,42.9268,43.0241,42.9268,42.9976,18047.0
2020-11-19 10:45:00,48.63,48.72,48.61,48.65,6765.0,43.0152,43.0949,42.9976,43.0329,6765.0
2020-11-19 10:50:00,48.64,48.68,48.55,48.55,9279.0,43.0241,43.0595,42.9445,42.9445,9279.0
2020-11-19 10:55:00,48.57,48.61,48.45,48.48,18744.0,42.9622,42.9976,42.856,42.8826,18744.0
2020-11-19 11:00:00,48.48,48.5,48.38,48.42,9678.0,42.8826,42.9003,42.7941,42.8295,9678.0
2020-11-19 11:05:00,48.43,48.47,48.4,48.4,6841.0,42.8383,42.8737,42.8118,42.8118,6841.0
2020-11-19 11:10:00,48.39,48.4,48.29,48.3,8794.0,42.803,42.8118,42.7145,42.7233,8794.0
2020-11-19 11:15:00,48.31,48.35,48.28,48.35,10274.0,42.7322,42.7676,42.7057,42.7676,10274.0
2020-11-19 11:20:00,48.34,48.48,48.34,48.43,5258.0,42.7587,42.8826,42.7587,42.8383,5258.0
2020-11-19 11:25:00,48.42,48.43,48.37,48.38,6130.0,42.8295,42.8383,42.7853,42.7941,6130.0
2020-11-19 11:30:00,48.34,48.34,48.2,48.23,8330.0,42.7587,42.7587,42.6349,42.6614,8330.0
2020-11-19 11:35:00,48.2,48.22,48.12,48.16,5820.0,42.6349,42.6526,42.5641,42.5995,5820.0
2020-11-19 11:40:00,48.18,48.22,48.14,48.16,4777.0,42.6172,42.6526,42.5818,42.5995,4777.0
2020-11-19 11:45:00,48.14,48.24,48.14,48.22,4430.0,42.5818,42.6703,42.5818,42.6526,4430.0
2020-11-19 11:50:00,48.2,48.22,48.16,48.18,4049.0,42.6349,42.6526,42.5995,42.6172,4049.0
2020-11-19 11:55:00,48.2,48.22,48.19,48.22,4321.0,42.6349,42.6526,42.626,42.6526,4321.0
2020-11-19 12:00:00,48.2,48.21,48.18,48.18,2403.0,42.6349,42.6437,42.6172,42.6172,2403.0
2020-11-19 12:05:00,48.19,48.26,48.19,48.24,7202.0,42.626,42.688,42.626,42.6703,7202.0
2020-11-19 12:10:00,48.26,48.27,48.23,48.25,5579.0,42.688,42.6968,42.6614,42.6791,5579.0
2020-11-19 12:15:00,48.25,48.25,48.16,48.16,5139.0,42.6791,42.6791,42.5995,42.5995,5139.0
2020-11-19 12:20:00,48.19,48.19,48.12,48.14,4400.0,42.626,42.626,42.5641,42.5818,4400.0
2020-11-19 12:25:00,48.12,48.22,48.12,48.22,4360.0,42.5641,42.6526,42.5641,42.6526,4360.0
2020-11-19 12:30:00,48.19,48.23,48.19,48.21,2575.0,42.626,42.6614,42.626,42.6437,2575.0
2020-11-19 12:35:00,48.21,48.28,48.17,48.25,5791.0,42.6437,42.7057,42.6084,42.6791,5791.0
2020-11-19 12:40:00,48.26,48.26,48.17,48.19,6002.0,42.688,42.688,42.6084,42.626,6002.0
2020-11-19 12:45:00,48.17,48.19,48.16,48.19,3485.0,42.6084,42.626,42.5995,42.626,3485.0
2020-11-19 12:50:00,48.17,48.18,48.14,48.18,5246.0,42.6084,42.6172,42.5818,42.6172,5246.0
2020-11-19 12:55:00,48.17,48.24,48.17,48.21,2377.0,42.6084,42.6703,42.6084,42.6437,2377.0
2020-11-19 13:00:00,48.23,48.31,48.23,48.31,4820.0,42.6614,42.7322,42.6614,42.7322,4820.0
2020-11-19 13:05:00,48.3,48.3,48.23,48.27,4387.0,42.7233,42.7233,42.6614,42.6968,4387.0
2020-11-19 13:10:00,48.31,48.34,48.3,48.32,1787.0,42.7322,42.7587,42.7233,42.741,1787.0
2020-11-19 13:15:00,48.32,48.35,48.3,48.34,3250.0,42.741,42.7676,42.7233,42.7587,3250.0
2020-11-19 13:20:00,48.35,48.38,48.33,48.38,5382.0,42.7676,42.7941,42.7499,42.7941,5382.0
2020-11-19 13:25:00,48.38,48.45,48.37,48.4,5708.0,42.7941,42.856,42.7853,42.8118,5708.0
2020-11-19 13:30:00,48.38,48.41,48.36,48.37,3942.0,42.7941,42.8206,42.7764,42.7853,3942.0
2020-11-19 13:35:00,48.38,48.4,48.35,48.36,3903.0,42.7941,42.8118,42.7676,42.7764,3903.0
2020-11-19 13:40:00,48.35,48.41,48.35,48.4,6341.0,42.7676,42.8206,42.7676,42.8118,6341.0
2020-11-19 13:45:00,48.41,48.52,48.41,48.48,10223.0,42.8206,42.9179,42.8206,42.8826,10223.0
2020-11-19 13:50:00,48.48,48.51,48.48,48.5,2844.0,42.8826,42.9091,42.8826,42.9003,2844.0
2020-11-19 13:55:00,48.52,48.54,48.5,48.51,4717.0,42.9179,42.9356,42.9003,42.9091,4717.0
2020-11-19 14:00:00,48.5,48.55,48.49,48.54,4114.0,42.9003,42.9445,42.8914,42.9356,4114.0
2020-11-19 14:05:00,48.54,48.56,48.52,48.56,4399.0,42.9356,42.9533,42.9179,42.9533,4399.0
2020-11-19 14:10:00,48.56,48.59,48.53,48.59,4621.0,42.9533,42.9799,42.9268,42.9799,4621.0
2020-11-19 14:15:00,48.58,48.6,48.52,48.54,4825.0,42.971,42.9887,42.9179,42.9356,4825.0
2020-11-19 14:20:00,48.52,48.54,48.5,48.54,2318.0,42.9179,42.9356,42.9003,42.9356,2318.0
2020-11-19 14:25:00,48.55,48.58,48.52,48.53,3739.0,42.9445,42.971,42.9179,42.9268,3739.0
2020-11-19 14:30:00,48.53,48.64,48.53,48.62,3612.0,42.9268,43.0241,42.9268,43.0064,3612.0
2020-11-19 14:35:00,48.63,48.7,48.63,48.69,4815.0,43.0152,43.0772,43.0152,43.0683,4815.0
2020-11-19 14:40:00,48.7,48.84,48.7,48.81,9009.0,43.0772,43.201,43.0772,43.1745,9009.0
2020-11-19 14:45:00,48.8,48.81,48.75,48.75,6122.0,43.1656,43.1745,43.1214,43.1214,6122.0
2020-11-19 14:50:00,48.74,48.77,48.72,48.72,7415.0,43.1125,43.1391,43.0949,43.0949,7415.0
2020-11-19 14:55:00,48.73,48.76,48.71,48.72,6512.0,43.1037,43.1302,43.086,43.0949,6512.0
2020-11-19 15:00:00,48.72,48.78,48.7,48.78,15821.0,43.0949,43.1479,43.0772,43.1479,15821.0
2020-11-19 15:05:00,48.78,48.83,48.75,48.83,16454.0,43.1479,43.1922,43.1214,43.1922,16454.0
2020-11-19 15:10:00,48.83,48.92,48.82,48.89,10623.0,43.1922,43.2718,43.1833,43.2452,10623.0
2020-11-19 15:15:00,48.89,48.9,48.8,48.82,15622.0,43.2452,43.2541,43.1656,43.1833,15622.0
2020-11-19 15:20:00,48.81,48.85,48.8,48.81,13493.0,43.1745,43.2098,43.1656,43.1745,13493.0
2020-11-19 15:25:00,48.81,48.81,48.71,48.74,11164.0,43.1745,43.1745,43.086,43.1125,11164.0
2020-11-19 15:30:00,48.74,48.78,48.68,48.78,22930.0,43.1125,43.1479,43.0595,43.1479,22930.0
2020-11-19 15:35:00,48.77,48.84,48.74,48.8,27200.0,43.1391,43.201,43.1125,43.1656,27200.0
2020-11-19 15:40:00,48.79,48.87,48.78,48.86,23764.0,43.1568,43.2275,43.1479,43.2187,23764.0
2020-11-19 15:45:00,48.85,48.88,48.79,48.8,27693.0,43.2098,43.2364,43.1568,43.1656,27693.0
2020-11-19 15:50:00,48.81,48.93,48.8,48.91,55853.0,43.1745,43.2806,43.1656,43.2629,55853.0
2020-11-19 15:55:00,48.91,48.94,48.81,48.91,113510.0,43.2629,43.2895,43.1745,43.2629,113510.0
2020-11-20 09:30:00,48.66,48.7,48.39,48.4,105639.0,43.0418,43.0772,42.803,42.8118,105639.0
2020-11-20 09:35:00,48.4,48.51,48.32,48.49,33668.0,42.8118,42.9091,42.741,42.8914,33668.0
2020-11-20 09:40:00,48.49,48.62,48.44,48.62,6950.0,42.8914,43.0064,42.8472,43.0064,6950.0
2020-11-20 09:45:00,48.6,48.6,48.48,48.5,20538.0,42.9887,42.9887,42.8826,42.9003,20538.0
2020-11-20 09:50:00,48.53,48.6,48.45,48.53,9184.0,42.9268,42.9887,42.856,42.9268,9184.0
2020-11-20 09:55:00,48.53,48.53,48.41,48.46,10565.0,42.9268,42.9268,42.8206,42.8649,10565.0
2020-11-20 10:00:00,48.44,48.55,48.44,48.49,9580.0,42.8472,42.9445,42.8472,42.8914,9580.0
2020-11-20 10:05:00,48.47,48.55,48.45,48.48,5795.0,42.8737,42.9445,42.856,42.8826,5795.0
2020-11-20 10:10:00,48.48,48.51,48.34,48.41,13844.0,42.8826,42.9091,42.7587,42.8206,13844.0
2020-11-20 10:15:00,48.4,48.48,48.35,48.44,57961.0,42.8118,42.8826,42.7676,42.8472,57961.0
2020-11-20 10:20:00,48.45,48.51,48.41,48.51,6250.0,42.856,42.9091,42.8206,42.9091,6250.0
2020-11-20 10:25:00,48.51,48.52,48.43,48.44,2677.0,42.9091,42.9179,42.8383,42.8472,2677.0
2020-11-20 10:30:00,48.43,48.46,48.35,48.38,7816.0,42.8383,42.8649,42.7676,42.7941,7816.0
2020-11-20 10:35:00,48.39,48.46,48.38,48.44,6931.0,42.803,42.8649,42.7941,42.8472,6931.0
2020-11-20 10:40:00,48.44,48.44,48.38,48.42,7569.0,42.8472,42.8472,42.7941,42.8295,7569.0
2020-11-20 10:45:00,48.42,48.42,48.36,48.4,7313.0,42.8295,42.8295,42.7764,42.8118,7313.0
2020-11-20 10:50:00,48.4,48.43,48.36,48.37,2906.0,42.8118,42.8383,42.7764,42.7853,2906.0
2020-11-20 10:55:00,48.36,48.39,48.31,48.31,10782.0,42.7764,42.803,42.7322,42.7322,10782.0
2020-11-20 11:00:00,48.33,48.43,48.33,48.43,10151.0,42.7499,42.8383,42.7499,42.8383,10151.0
2020-11-20 11:05:00,48.44,48.48,48.41,48.45,10328.0,42.8472,42.8826,42.8206,42.856,10328.0
2020-11-20 11:10:00,48.45,48.46,48.38,48.38,4756.0,42.856,42.8649,42.7941,42.7941,4756.0
2020-11-20 11:15:00,48.41,48.46,48.41,48.43,4752.0,42.8206,42.8649,42.8206,42.8383,4752.0
2020-11-20 11:20:00,48.42,48.46,48.4,48.45,13532.0,42.8295,42.8649,42.8118,42.856,13532.0
2020-11-20 11:25:00,48.47,48.59,48.46,48.56,6136.0,42.8737,42.9799,42.8649,42.9533,6136.0
2020-11-20 11:30:00,48.58,48.66,48.56,48.66,9769.0,42.971,43.0418,42.9533,43.0418,9769.0
2020-11-20 11:35:00,48.66,48.79,48.64,48.79,8932.0,43.0418,43.1568,43.0241,43.1568,8932.0
2020-11-20 11:40:00,48.79,48.86,48.75,48.75,17146.0,43.1568,43.2187,43.1214,43.1214,17146.0
2020-11-20 11:45:00,48.78,48.78,48.67,48.67,11946.0,43.1479,43.1479,43.0506,43.0506,11946.0
2020-11-20 11:50:00,48.67,48.73,48.67,48.68,5246.0,43.0506,43.1037,43.0506,43.0595,5246.0
2020-11-20 11:55:00,48.69,48.72,48.66,48.69,5296.0,43.0683,43.0949,43.0418,43.0683,5296.0
2020-11-20 12:00:00,48.7,48.7,48.64,48.66,9206.0,43.0772,43.0772,43.0241,43.0418,9206.0
2020-11-20 12:05:00,48.66,48.79,48.65,48.76,14814.0,43.0418,43.1568,43.0329,43.1302,14814.0
2020-11-20 12:10:00,48.76,48.88,48.75,48.77,46544.0,43.1302,43.2364,43.1214,43.1391,46544.0
2020-11-20 12:15:00,48.76,48.76,48.65,48.66,4800.0,43.1302,43.1302,43.0329,43.0418,4800.0
2020-11-20 12:20:00,48.66,48.67,48.62,48.64,3091.0,43.0418,43.0506,43.0064,43.0241,3091.0
2020-11-20 12:25:00,48.63,48.68,48.57,48.67,5430.0,43.0152,43.0595,42.9622,43.0506,5430.0
2020-11-20 12:30:00,48.68,48.7,48.61,48.67,6791.0,43.0595,43.0772,42.9976,43.0506,6791.0
2020-11-20 12:35:00,48.67,48.7,48.66,48.68,5127.0,43.0506,43.0772,43.0418,43.0595,5127.0
2020-11-20 12:40:00,48.67,48.68,48.62,48.62,6400.0,43.0506,43.0595,43.0064,43.0064,6400.0
2020-11-20 12:45:00,48.63,48.69,48.58,48.59,5531.0,43.0152,43.0683,42.971,42.9799,5531.0
2020-11-20 12:50:00,48.58,48.61,48.58,48.61,5009.0,42.971,42.9976,42.971,42.9976,5009.0
2020-11-20 12:55:00,48.58,48.67,48.58,48.66,2787.0,42.971,43.0506,42.971,43.0418,2787.0
2020-11-20 13:00:00,48.66,48.71,48.66,48.67,3616.0,43.0418,43.086,43.0418,43.0506,3616.0
2020-11-20 13:05:00,48.67,48.67,48.6,48.63,6755.0,43.0506,43.0506,42.9887,43.0152,6755.0
2020-11-20 13:10:00,48.64,48.64,48.59,48.64,3000.0,43.0241,43.0241,42.9799,43.0241,3000.0
2020-11-20 13:15:00,48.64,48.66,48.62,48.63,4223.0,43.0241,43.0418,43.0064,43.0152,4223.0
2020-11-20 13:20:00,48.63,48.72,48.62,48.71,4530.0,43.0152,43.0949,43.0064,43.086,4530.0
2020-11-20 13:25:00,48.7,48.72,48.68,48.7,2436.0,43.0772,43.0949,43.0595,43.0772,2436.0
2020-11-20 13:30:00,48.69,48.71,48.67,48.68,13648.0,43.0683,43.086,43.0506,43.0595,13648.0
2020-11-20 13:35:00,48.68,48.76,48.67,48.73,6904.0,43.0595,43.1302,43.0506,43.1037,6904.0
2020-11-20 13:40:00,48.72,48.74,48.7,48.72,7794.0,43.0949,43.1125,43.0772,43.0949,7794.0
2020-11-20 13:45:00,48.72,48.74,48.66,48.74,3572.0,43.0949,43.1125,43.0418,43.1125,3572.0
2020-11-20 13:50:00,48.73,48.74,48.69,48.7,5601.0,43.1037,43.1125,43.0683,43.0772,5601.0
2020-11-20 13:55:00,48.7,48.72,48.67,48.69,12262.0,43.0772,43.0949,43.0506,43.0683,12262.0
2020-11-20 14:00:00,48.7,48.71,48.66,48.71,16034.0,43.0772,43.086,43.0418,43.086,16034.0
2020-11-20 14:05:00,48.71,48.73,48.68,48.71,5624.0,43.086,43.1037,43.0595,43.086,5624.0
2020-11-20 14:10:00,48.71,48.72,48.66,48.7,5088.0,43.086,43.0949,43.0418,43.0772,5088.0
2020-11-20 14:15:00,48.7,48.71,48.66,48.71,11746.0,43.0772,43.086,43.0418,43.086,11746.0
2020-11-20 14:20:00,48.68,48.69,48.65,48.65,8350.0,43.0595,43.0683,43.0329,43.0329,8350.0
2020-11-20 14:25:00,48.65,48.66,48.6,48.61,6686.0,43.0329,43.0418,42.9887,42.9976,6686.0
2020-11-20 14:30:00,48.62,48.64,48.55,48.59,31720.0,43.0064,43.0241,42.9445,42.9799,31720.0
2020-11-20 14:35:00,48.59,48.65,48.54,48.55,19416.0,42.9799,43.0329,42.9356,42.9445,19416.0
2020-11-20 14:40:00,48.54,48.56,48.51,48.52,9765.0,42.9356,42.9533,42.9091,42.9179,9765.0
2020-11-20 14:45:00,48.52,48.52,48.47,48.5,13505.0,42.9179,42.9179,42.8737,42.9003,13505.0
2020-11-20 14:50:00,48.49,48.53,48.48,48.51,15101.0,42.8914,42.9268,42.8826,42.9091,15101.0
2020-11-20 14:55:00,48.52,48.57,48.5,48.56,13697.0,42.9179,42.9622,42.9003,42.9533,13697.0
2020-11-20 15:00:00,48.56,48.6,48.56,48.57,10996.0,42.9533,42.9887,42.9533,42.9622,10996.0
2020-11-20 15:05:00,48.56,48.6,48.44,48.46,13272.0,42.9533,42.9887,42.8472,42.8649,13272.0
2020-11-20 15:10:00,48.47,48.52,48.41,48.44,16304.0,42.8737,42.9179,42.8206,42.8472,16304.0
2020-11-20 15:15:00,48.45,48.47,48.39,48.46,18394.0,42.856,42.8737,42.803,42.8649,18394.0
2020-11-20 15:20:00,48.46,48.5,48.43,48.48,18121.0,42.8649,42.9003,42.8383,42.8826,18121.0
2020-11-20 15:25:00,48.48,48.53,48.46,48.49,20780.0,42.8826,42.9268,42.8649,42.8914,20780.0
2020-11-20 15:30:00,48.49,48.54,48.46,48.53,20918.0,42.8914,42.9356,42.8649,42.9268,20918.0
2020-11-20 15:35:00,48.54,48.64,48.51,48.63,19804.0,42.9356,43.0241,42.9091,43.0152,19804.0
2020-11-20 15:40:00,48.62,48.67,48.61,48.66,17397.0,43.0064,43.0506,42.9976,43.0418,17397.0
2020-11-20 15:45:00,48.66,48.76,48.65,48.71,23386.0,43.0418,43.1302,43.0329,43.086,23386.0
2020-11-20 15:50:00,48.71,48.72,48.61,48.61,28170.0,43.086,43.0949,42.9976,42.9976,28170.0
2020-11-20 15:55:00,48.6,48.65,48.58,48.61,79709.0,42.9887,43.0329,42.971,42.9976,79709.0
2020-11-23 09:30:00,48.75,48.78,48.59,48.64,32227.0,43.1214,43.1479,42.9799,43.0241,32227.0
2020-11-23 09:35:00,48.64,48.75,48.56,48.57,23654.0,43.0241,43.1214,42.9533,42.9622,23654.0
2020-11-23 09:40:00,48.59,48.68,48.5,48.58,15738.0,42.9799,43.0595,42.9003,42.971,15738.0
2020-11-23 09:45:00,48.63,48.87,48.61,48.78,14230.0,43.0152,43.2275,42.9976,43.1479,14230.0
2020-11-23 09:50:00,48.8,48.88,48.8,48.84,6611.0,43.1656,43.2364,43.1656,43.201,6611.0
2020-11-23 09:55:00,48.87,48.87,48.67,48.67,15267.0,43.2275,43.2275,43.0506,43.0506,15267.0
2020-11-23 10:00:00,48.7,48.87,48.66,48.87,16638.0,43.0772,43.2275,43.0418,43.2275,16638.0
2020-11-23 10:05:00,48.88,48.93,48.84,48.84,16958.0,43.2364,43.2806,43.201,43.201,16958.0
2020-11-23 10:10:00,48.83,48.87,48.78,48.87,10593.0,43.1922,43.2275,43.1479,43.2275,10593.0
2020-11-23 10:15:00,48.86,48.88,48.75,48.81,8386.0,43.2187,43.2364,43.1214,43.1745,8386.0
2020-11-23 10:20:00,48.8,48.85,48.77,48.78,9116.0,43.1656,43.2098,43.1391,43.1479,9116.0
2020-11-23 10:25:00,48.76,48.76,48.59,48.59,10058.0,43.1302,43.1302,42.9799,42.9799,10058.0
2020-11-23 10:30:00,48.59,48.63,48.52,48.57,10684.0,42.9799,43.0152,42.9179,42.9622,10684.0
2020-11-23 10:35:00,48.58,48.65,48.55,48.61,6513.0,42.971,43.0329,42.9445,42.9976,6513.0
2020-11-23 10:40:00,48.63,48.71,48.62,48.68,7009.0,43.0152,43.086,43.0064,43.0595,7009.0
2020-11-23 10:45:00,48.67,48.78,48.67,48.76,4594.0,43.0506,43.1479,43.0506,43.1302,4594.0
2020-11-23 10:50:00,48.77,48.78,48.73,48.77,2628.0,43.1391,43.1479,43.1037,43.1391,2628.0
2020-11-23 10:55:00,48.79,48.8,48.73,48.73,3847.0,43.1568,43.1656,43.1037,43.1037,3847.0
2020-11-23 11:00:00,48.72,48.79,48.7,48.7,5374.0,43.0949,43.1568,43.0772,43.0772,5374.0
2020-11-23 11:05:00,48.7,48.72,48.65,48.65,6193.0,43.0772,43.0949,43.0329,43.0329,6193.0
2020-11-23 11:10:00,48.64,48.65,48.57,48.59,7105.0,43.0241,43.0329,42.9622,42.9799,7105.0
2020-11-23 11:15:00,48.58,48.62,48.55,48.58,5300.0,42.971,43.0064,42.9445,42.971,5300.0
2020-11-23 11:20:00,48.58,48.64,48.56,48.64,5553.0,42.971,43.0241,42.9533,43.0241,5553.0
2020-11-23 11:25:00,48.65,48.67,48.54,48.54,7586.0,43.0329,43.0506,42.9356,42.9356,7586.0
2020-11-23 11:30:00,48.55,48.59,48.49,48.49,8910.0,42.9445,42.9799,42.8914,42.8914,8910.0
2020-11-23 11:35:00,48.48,48.57,48.47,48.47,5783.0,42.8826,42.9622,42.8737,42.8737,5783.0
2020-11-23 11:40:00,48.47,48.51,48.4,48.4,8179.0,42.8737,42.9091,42.8118,42.8118,8179.0
2020-11-23 11:45:00,48.4,48.46,48.38,48.46,12579.0,42.8118,42.8649,42.7941,42.8649,12579.0
2020-11-23 11:50:00,48.46,48.48,48.36,48.36,17623.0,42.8649,42.8826,42.7764,42.7764,17623.0
2020-11-23 11:55:00,48.38,48.42,48.32,48.37,21415.0,42.7941,42.8295,42.741,42.7853,21415.0
2020-11-23 12:00:00,48.37,48.43,48.28,48.41,42109.0,42.7853,42.8383,42.7057,42.8206,42109.0
2020-11-23 12:05:00,48.39,48.41,48.35,48.35,13326.0,42.803,42.8206,42.7676,42.7676,13326.0
2020-11-23 12:10:00,48.34,48.39,48.33,48.38,11001.0,42.7587,42.803,42.7499,42.7941,11001.0
2020-11-23 12:15:00,48.38,48.43,48.34,48.43,11543.0,42.7941,42.8383,42.7587,42.8383,11543.0
2020-11-23 12:20:00,48.43,48.44,48.39,48.41,7979.0,42.8383,42.8472,42.803,42.8206,7979.0
2020-11-23 12:25:00,48.42,48.46,48.39,48.39,9494.0,42.8295,42.8649,42.803,42.803,9494.0
2020-11-23 12:30:00,48.4,48.47,48.36,48.47,10250.0,42.8118,42.8737,42.7764,42.8737,10250.0
2020-11-23 12:35:00,48.46,48.52,48.46,48.49,8585.0,42.8649,42.9179,42.8649,42.8914,8585.0
2020-11-23 12:40:00,48.51,48.52,48.47,48.51,6831.0,42.9091,42.9179,42.8737,42.9091,6831.0
2020-11-23 12:45:00,48.51,48.57,48.51,48.56,9020.0,42.9091,42.9622,42.9091,42.9533,9020.0
2020-11-23 12:50:00,48.56,48.57,48.54,48.55,8039.0,42.9533,42.9622,42.9356,42.9445,8039.0
2020-11-23 12:55:00,48.55,48.59,48.54,48.55,8698.0,42.9445,42.9799,42.9356,42.9445,8698.0
2020-11-23 13:00:00,48.55,48.55,48.47,48.48,12116.0,42.9445,42.9445,42.8737,42.8826,12116.0
2020-11-23 13:05:00,48.48,48.53,48.48,48.49,5587.0,42.8826,42.9268,42.8826,42.8914,5587.0
2020-11-23 13:10:00,48.49,48.55,48.47,48.5,9147.0,42.8914,42.9445,42.8737,42.9003,9147.0
2020-11-23 13:15:00,48.51,48.54,48.49,48.51,6145.0,42.9091,42.9356,42.8914,42.9091,6145.0
2020-11-23 13:20:00,48.5,48.53,48.48,48.51,9557.0,42.9003,42.9268,42.8826,42.9091,9557.0
2020-11-23 13:25:00,48.52,48.59,48.51,48.53,11768.0,42.9179,42.9799,42.9091,42.9268,11768.0
2020-11-23 13:30:00,48.53,48.55,48.5,48.52,8275.0,42.9268,42.9445,42.9003,42.9179,8275.0
2020-11-23 13:35:00,48.53,48.57,48.51,48.57,8925.0,42.9268,42.9622,42.9091,42.9622,8925.0
2020-11-23 13:40:00,48.57,48.6,48.56,48.6,10816.0,42.9622,42.9887,42.9533,42.9887,10816.0
2020-11-23 13:45:00,48.59,48.69,48.59,48.65,7275.0,42.9799,43.0683,42.9799,43.0329,7275.0
2020-11-23 13:50:00,48.64,48.69,48.63,48.66,8007.0,43.0241,43.0683,43.0152,43.0418,8007.0
2020-11-23 13:55:00,48.65,48.7,48.63,48.66,6836.0,43.0329,43.0772,43.0152,43.0418,6836.0
2020-11-23 14:00:00,48.64,48.73,48.64,48.72,11387.0,43.0241,43.1037,43.0241,43.0949,11387.0
2020-11-23 14:05:00,48.72,48.73,48.67,48.7,10834.0,43.0949,43.1037,43.0506,43.0772,10834.0
2020-11-23 14:10:00,48.71,48.74,48.65,48.73,11046.0,43.086,43.1125,43.0329,43.1037,11046.0
2020-11-23 14:15:00,48.73,48.74,48.69,48.71,10378.0,43.1037,43.1125,43.0683,43.086,10378.0
2020-11-23 14:20:00,48.72,48.77,48.7,48.7,9933.0,43.0949,43.1391,43.0772,43.0772,9933.0
2020-11-23 14:25:00,48.7,48.72,48.66,48.68,6513.0,43.0772,43.0949,43.0418,43.0595,6513.0
2020-11-23 14:30:00,48.68,48.75,48.67,48.7,11280.0,43.0595,43.1214,43.0506,43.0772,11280.0
2020-11-23 14:35:00,48.7,48.72,48.67,48.68,6000.0,43.0772,43.0949,43.0506,43.0595,6000.0
2020-11-23 14:40:00,48.69,48.76,48.68,48.75,9996.0,43.0683,43.1302,43.0595,43.1214,9996.0
2020-11-23 14:45:00,48.74,48.78,48.74,48.78,10791.0,43.1125,43.1479,43.1125,43.1479,10791.0
2020-11-23 14:50:00,48.79,48.91,48.76,48.89,15581.0,43.1568,43.2629,43.1302,43.2452,15581.0
2020-11-23 14:55:00,48.89,48.94,48.87,48.93,9896.0,43.2452,43.2895,43.2275,43.2806,9896.0
2020-11-23 15:00:00,48.93,49.0,48.92,49.0,23176.0,43.2806,43.3425,43.2718,43.3425,23176.0
2020-11-23 15:05:00,49.0,49.09,48.99,49.07,12969.0,43.3425,43.4221,43.3337,43.4044,12969.0
2020-11-23 15:10:00,49.06,49.08,49.05,49.08,14989.0,43.3956,43.4133,43.3868,43.4133,14989.0
2020-11-23 15:15:00,49.08,49.12,49.06,49.08,39034.0,43.4133,43.4487,43.3956,43.4133,39034.0
2020-11-23 15:20:00,49.07,49.08,48.98,48.99,46803.0,43.4044,43.4133,43.3248,43.3337,46803.0
2020-11-23 15:25:00,48.98,49.0,48.91,48.96,15133.0,43.3248,43.3425,43.2629,43.3071,15133.0
2020-11-23 15:30:00,48.95,48.96,48.89,48.9,21950.0,43.2983,43.3071,43.2452,43.2541,21950.0
2020-11-23 15:35:00,48.9,48.91,48.8,48.81,24461.0,43.2541,43.2629,43.1656,43.1745,24461.0
2020-11-23 15:40:00,48.81,48.84,48.74,48.79,33626.0,43.1745,43.201,43.1125,43.1568,33626.0
2020-11-23 15:45:00,48.79,48.87,48.76,48.82,65719.0,43.1568,43.2275,43.1302,43.1833,65719.0
2020-11-23 15:50:00,48.83,48.91,48.76,48.76,68708.0,43.1922,43.2629,43.1302,43.1302,68708.0
2020-11-23 15:55:00,48.75,48.83,48.61,48.81,201875.0,43.1214,43.1922,42.9976,43.1745,201875.0
2020-11-24 09:30:00,49.15,49.28,49.0,49.0,46940.0,43.4752,43.5902,43.3425,43.3425,46940.0
2020-11-24 09:35:00,48.99,49.05,48.92,49.01,10654.0,43.3337,43.3868,43.2718,43.3514,10654.0
2020-11-24 09:40:00,49.03,49.09,48.95,49.09,12732.0,43.3691,43.4221,43.2983,43.4221,12732.0
2020-11-24 09:45:00,49.09,49.21,49.09,49.12,11342.0,43.4221,43.5283,43.4221,43.4487,11342.0
2020-11-24 09:50:00,49.12,49.15,49.06,49.14,9407.0,43.4487,43.4752,43.3956,43.4664,9407.0
2020-11-24 09:55:00,49.13,49.16,49.09,49.13,12712.0,43.4575,43.4841,43.4221,43.4575,12712.0
2020-11-24 10:00:00,49.11,49.22,49.07,49.14,41258.0,43.4398,43.5371,43.4044,43.4664,41258.0
2020-11-24 10:05:00,49.14,49.14,49.02,49.06,8940.0,43.4664,43.4664,43.3602,43.3956,8940.0
2020-11-24 10:10:00,49.07,49.21,49.04,49.18,14061.0,43.4044,43.5283,43.3779,43.5017,14061.0
2020-11-24 10:15:00,49.2,49.2,49.08,49.1,6621.0,43.5194,43.5194,43.4133,43.431,6621.0
2020-11-24 10:20:00,49.1,49.19,49.1,49.15,113281.0,43.431,43.5106,43.431,43.4752,113281.0
2020-11-24 10:25:00,49.15,49.28,49.15,49.25,18987.0,43.4752,43.5902,43.4752,43.5637,18987.0
2020-11-24 10:30:00,49.25,49.35,49.21,49.35,14069.0,43.5637,43.6521,43.5283,43.6521,14069.0
2020-11-24 10:35:00,49.37,49.41,49.31,49.31,15426.0,43.6698,43.7052,43.6167,43.6167,15426.0
2020-11-24 10:40:00,49.32,49.47,49.32,49.45,18307.0,43.6256,43.7583,43.6256,43.7406,18307.0
2020-11-24 10:45:00,49.45,49.46,49.36,49.46,8474.0,43.7406,43.7494,43.661,43.7494,8474.0
2020-11-24 10:50:00,49.46,49.49,49.37,49.48,10312.0,43.7494,43.776,43.6698,43.7671,10312.0
2020-11-24 10:55:00,49.48,49.48,49.43,49.46,10501.0,43.7671,43.7671,43.7229,43.7494,10501.0
2020-11-24 11:00:00,49.47,49.51,49.46,49.48,7341.0,43.7583,43.7936,43.7494,43.7671,7341.0
2020-11-24 11:05:00,49.48,49.5,49.38,49.47,12113.0,43.7671,43.7848,43.6787,43.7583,12113.0
2020-11-24 11:10:00,49.45,49.49,49.41,49.46,14120.0,43.7406,43.776,43.7052,43.7494,14120.0
2020-11-24 11:15:00,49.45,49.48,49.38,49.46,10318.0,43.7406,43.7671,43.6787,43.7494,10318.0
2020-11-24 11:20:00,49.47,49.58,49.47,49.58,18109.0,43.7583,43.8556,43.7583,43.8556,18109.0
2020-11-24 11:25:00,49.57,49.61,49.5,49.55,10818.0,43.8467,43.8821,43.7848,43.829,10818.0
2020-11-24 11:30:00,49.55,49.64,49.55,49.63,11760.0,43.829,43.9086,43.829,43.8998,11760.0
2020-11-24 11:35:00,49.61,49.68,49.54,49.56,5871.0,43.8821,43.944,43.8202,43.8379,5871.0
2020-11-24 11:40:00,49.56,49.63,49.55,49.62,8011.0,43.8379,43.8998,43.829,43.8909,8011.0
2020-11-24 11:45:00,49.63,49.71,49.63,49.67,16475.0,43.8998,43.9706,43.8998,43.9352,16475.0
2020-11-24 11:50:00,49.67,49.76,49.63,49.76,14837.0,43.9352,44.0148,43.8998,44.0148,14837.0
2020-11-24 11:55:00,49.77,49.79,49.69,49.69,8657.0,44.0236,44.0413,43.9529,43.9529,8657.0
2020-11-24 12:00:00,49.7,49.73,49.68,49.72,8190.0,43.9617,43.9882,43.944,43.9794,8190.0
2020-11-24 12:05:00,49.72,49.73,49.66,49.66,8410.0,43.9794,43.9882,43.9263,43.9263,8410.0
2020-11-24 12:10:00,49.68,49.71,49.64,49.67,9855.0,43.944,43.9706,43.9086,43.9352,9855.0
2020-11-24 12:15:00,49.66,49.68,49.63,49.66,9346.0,43.9263,43.944,43.8998,43.9263,9346.0
2020-11-24 12:20:00,49.65,49.65,49.58,49.62,5614.0,43.9175,43.9175,43.8556,43.8909,5614.0
2020-11-24 12:25:00,49.62,49.67,49.54,49.67,41418.0,43.8909,43.9352,43.8202,43.9352,41418.0
2020-11-24 12:30:00,49.67,49.76,49.67,49.74,8083.0,43.9352,44.0148,43.9352,43.9971,8083.0
2020-11-24 12:35:00,49.76,49.85,49.74,49.85,5953.0,44.0148,44.0944,43.9971,44.0944,5953.0
2020-11-24 12:40:00,49.86,49.97,49.85,49.97,14063.0,44.1032,44.2005,44.0944,44.2005,14063.0
2020-11-24 12:45:00,49.97,50.04,49.96,50.03,24895.0,44.2005,44.2625,44.1917,44.2536,24895.0
2020-11-24 12:50:00,50.02,50.12,50.02,50.12,14740.0,44.2448,44.3332,44.2448,44.3332,14740.0
2020-11-24 12:55:00,50.13,50.13,50.06,50.11,11501.0,44.3421,44.3421,44.2801,44.3244,11501.0
2020-11-24 13:00:00,50.11,50.13,50.07,50.07,18434.0,44.3244,44.3421,44.289,44.289,18434.0
2020-11-24 13:05:00,50.08,50.17,50.07,50.14,7003.0,44.2978,44.3774,44.289,44.3509,7003.0
2020-11-24 13:10:00,50.14,50.22,50.13,50.2,19729.0,44.3509,44.4217,44.3421,44.404,19729.0
2020-11-24 13:15:00,50.2,50.26,50.2,50.22,15536.0,44.404,44.4571,44.404,44.4217,15536.0
2020-11-24 13:20:00,50.23,50.23,50.07,50.13,19813.0,44.4305,44.4305,44.289,44.3421,19813.0
2020-11-24 13:25:00,50.12,50.12,50.05,50.1,7813.0,44.3332,44.3332,44.2713,44.3155,7813.0
2020-11-24 13:30:00,50.11,50.16,50.11,50.15,9315.0,44.3244,44.3686,44.3244,44.3598,9315.0
2020-11-24 13:35:00,50.15,50.18,50.11,50.17,13529.0,44.3598,44.3863,44.3244,44.3774,13529.0
2020-11-24 13:40:00,50.17,50.32,50.11,50.12,29355.0,44.3774,44.5101,44.3244,44.3332,29355.0
2020-11-24 13:45:00,50.12,50.16,50.11,50.13,31868.0,44.3332,44.3686,44.3244,44.3421,31868.0
2020-11-24 13:50:00,50.14,50.23,50.13,50.2,25806.0,44.3509,44.4305,44.3421,44.404,25806.0
2020-11-24 13:55:00,50.23,50.26,50.19,50.2,9545.0,44.4305,44.4571,44.3951,44.404,9545.0
2020-11-24 14:00:00,50.2,50.26,50.18,50.23,7871.0,44.404,44.4571,44.3863,44.4305,7871.0
2020-11-24 14:05:00,50.24,50.27,50.2,50.21,6758.0,44.4394,44.4659,44.404,44.4128,6758.0
2020-11-24 14:10:00,50.23,50.25,50.21,50.25,9285.0,44.4305,44.4482,44.4128,44.4482,9285.0
2020-11-24 14:15:00,50.23,50.25,50.2,50.21,8273.0,44.4305,44.4482,44.404,44.4128,8273.0
2020-11-24 14:20:00,50.21,50.22,50.17,50.2,18524.0,44.4128,44.4217,44.3774,44.404,18524.0
2020-11-24 14:25:00,50.2,50.21,50.12,50.2,37127.0,44.404,44.4128,44.3332,44.404,37127.0
2020-11-24 14:30:00,50.2,50.2,50.14,50.18,21707.0,44.404,44.404,44.3509,44.3863,21707.0
2020-11-24 14:35:00,50.17,50.27,50.17,50.24,20830.0,44.3774,44.4659,44.3774,44.4394,20830.0
2020-11-24 14:40:00,50.25,50.3,50.24,50.29,5800.0,44.4482,44.4924,44.4394,44.4836,5800.0
2020-11-24 14:45:00,50.28,50.28,50.19,50.19,10084.0,44.4747,44.4747,44.3951,44.3951,10084.0
2020-11-24 14:50:00,50.19,50.24,50.18,50.23,7737.0,44.3951,44.4394,44.3863,44.4305,7737.0
2020-11-24 14:55:00,50.22,50.25,50.21,50.23,10220.0,44.4217,44.4482,44.4128,44.4305,10220.0
2020-11-24 15:00:00,50.24,50.26,50.18,50.24,14157.0,44.4394,44.4571,44.3863,44.4394,14157.0
2020-11-24 15:05:00,50.23,50.3,50.23,50.3,26240.0,44.4305,44.4924,44.4305,44.4924,26240.0
2020-11-24 15:10:00,50.3,50.4,50.28,50.37,31874.0,44.4924,44.5809,44.4747,44.5544,31874.0
2020-11-24 15:15:00,50.35,50.38,50.32,50.32,21490.0,44.5367,44.5632,44.5101,44.5101,21490.0
2020-11-24 15:20:00,50.33,50.39,50.32,50.33,24280.0,44.519,44.572,44.5101,44.519,24280.0
2020-11-24 15:25:00,50.32,50.37,50.32,50.34,16316.0,44.5101,44.5544,44.5101,44.5278,16316.0
2020-11-24 15:30:00,50.34,50.4,50.3,50.39,20259.0,44.5278,44.5809,44.4924,44.572,20259.0
2020-11-24 15:35:00,50.39,50.41,50.33,50.36,20071.0,44.572,44.5897,44.519,44.5455,20071.0
2020-11-24 15:40:00,50.35,50.36,50.23,50.29,39788.0,44.5367,44.5455,44.4305,44.4836,39788.0
2020-11-24 15:45:00,50.29,50.36,50.26,50.34,48853.0,44.4836,44.5455,44.4571,44.5278,48853.0
2020-11-24 15:50:00,50.33,50.52,50.31,50.48,117236.0,44.519,44.687,44.5013,44.6516,117236.0
2020-11-24 15:55:00,50.49,50.56,50.36,50.56,235457.0,44.6605,44.7224,44.5455,44.7224,235457.0
2020-11-25 09:30:00,50.37,50.43,50.03,50.13,41829.0,44.5544,44.6074,44.2536,44.3421,41829.0
2020-11-25 09:35:00,50.07,50.07,49.79,49.87,10020.0,44.289,44.289,44.0413,44.1121,10020.0
2020-11-25 09:40:00,49.87,50.02,49.79,49.98,7950.0,44.1121,44.2448,44.0413,44.2094,7950.0
2020-11-25 09:45:00,50.0,50.07,49.96,50.01,13441.0,44.2271,44.289,44.1917,44.2359,13441.0
2020-11-25 09:50:00,49.96,50.07,49.96,50.04,12816.0,44.1917,44.289,44.1917,44.2625,12816.0
2020-11-25 09:55:00,50.04,50.17,50.0,50.17,20789.0,44.2625,44.3774,44.2271,44.3774,20789.0
2020-11-25 10:00:00,50.1,50.16,50.06,50.13,10958.0,44.3155,44.3686,44.2801,44.3421,10958.0
2020-11-25 10:05:00,50.13,50.29,50.1,50.13,8043.0,44.3421,44.4836,44.3155,44.3421,8043.0
2020-11-25 10:10:00,50.13,50.36,50.13,50.36,8521.0,44.3421,44.5455,44.3421,44.5455,8521.0
2020-11-25 10:15:00,50.38,50.44,50.29,50.3,4535.0,44.5632,44.6163,44.4836,44.4924,4535.0
2020-11-25 10:20:00,50.32,50.4,50.25,50.25,7726.0,44.5101,44.5809,44.4482,44.4482,7726.0
2020-11-25 10:25:00,50.21,50.35,50.21,50.31,10375.0,44.4128,44.5367,44.4128,44.5013,10375.0
2020-11-25 10:30:00,50.34,50.36,50.31,50.34,4642.0,44.5278,44.5455,44.5013,44.5278,4642.0
2020-11-25 10:35:00,50.34,50.38,50.3,50.35,34974.0,44.5278,44.5632,44.4924,44.5367,34974.0
2020-11-25 10:40:00,50.34,50.36,50.25,50.34,32052.0,44.5278,44.5455,44.4482,44.5278,32052.0
2020-11-25 10:45:00,50.32,50.49,50.32,50.46,14305.0,44.5101,44.6605,44.5101,44.634,14305.0
2020-11-25 10:50:00,50.47,50.52,50.41,50.41,9099.0,44.6428,44.687,44.5897,44.5897,9099.0
2020-11-25 10:55:00,50.42,50.46,50.38,50.45,9395.0,44.5986,44.634,44.5632,44.6251,9395.0
2020-11-25 11:00:00,50.45,50.45,50.4,50.42,10069.0,44.6251,44.6251,44.5809,44.5986,10069.0
2020-11-25 11:05:00,50.42,50.52,50.38,50.52,4052.0,44.5986,44.687,44.5632,44.687,4052.0
2020-11-25 11:10:00,50.51,50.51,50.43,50.44,7405.0,44.6782,44.6782,44.6074,44.6163,7405.0
2020-11-25 11:15:00,50.43,50.47,50.39,50.46,7810.0,44.6074,44.6428,44.572,44.634,7810.0
2020-11-25 11:20:00,50.47,50.55,50.47,50.55,10430.0,44.6428,44.7136,44.6428,44.7136,10430.0
2020-11-25 11:25:00,50.54,50.58,50.53,50.57,9734.0,44.7047,44.7401,44.6959,44.7313,9734.0
2020-11-25 11:30:00,50.57,50.59,50.47,50.5,11486.0,44.7313,44.7489,44.6428,44.6693,11486.0
2020-11-25 11:35:00,50.51,50.53,50.48,50.5,25961.0,44.6782,44.6959,44.6516,44.6693,25961.0
2020-11-25 11:40:00,50.48,50.53,50.43,50.46,24095.0,44.6516,44.6959,44.6074,44.634,24095.0
2020-11-25 11:45:00,50.48,50.56,50.48,50.53,8276.0,44.6516,44.7224,44.6516,44.6959,8276.0
2020-11-25 11:50:00,50.55,50.55,50.51,50.53,4770.0,44.7136,44.7136,44.6782,44.6959,4770.0
2020-11-25 11:55:00,50.54,50.54,50.47,50.48,7204.0,44.7047,44.7047,44.6428,44.6516,7204.0
2020-11-25 12:00:00,50.51,50.54,50.48,50.5,14315.0,44.6782,44.7047,44.6516,44.6693,14315.0
2020-11-25 12:05:00,50.51,50.57,50.47,50.56,11504.0,44.6782,44.7313,44.6428,44.7224,11504.0
2020-11-25 12:10:00,50.56,50.59,50.5,50.52,7355.0,44.7224,44.7489,44.6693,44.687,7355.0
2020-11-25 12:15:00,50.53,50.57,50.52,50.55,13065.0,44.6959,44.7313,44.687,44.7136,13065.0
2020-11-25 12:20:00,50.54,50.54,50.48,50.5,11158.0,44.7047,44.7047,44.6516,44.6693,11158.0
2020-11-25 12:25:00,50.49,50.51,50.48,50.5,5459.0,44.6605,44.6782,44.6516,44.6693,5459.0
2020-11-25 12:30:00,50.5,50.58,50.5,50.55,8378.0,44.6693,44.7401,44.6693,44.7136,8378.0
2020-11-25 12:35:00,50.55,50.57,50.53,50.53,7347.0,44.7136,44.7313,44.6959,44.6959,7347.0
2020-11-25 12:40:00,50.55,50.68,50.55,50.68,11941.0,44.7136,44.8286,44.7136,44.8286,11941.0
2020-11-25 12:45:00,50.68,50.71,50.67,50.7,14822.0,44.8286,44.8551,44.8197,44.8462,14822.0
2020-11-25 12:50:00,50.69,50.7,50.61,50.62,11823.0,44.8374,44.8462,44.7666,44.7755,11823.0
2020-11-25 12:55:00,50.63,50.65,50.62,50.64,6986.0,44.7843,44.802,44.7755,44.7932,6986.0
2020-11-25 13:00:00,50.69,50.69,50.65,50.65,2859.0,44.8374,44.8374,44.802,44.802,2859.0
2020-11-25 13:05:00,50.65,50.65,50.58,50.6,4086.0,44.802,44.802,44.7401,44.7578,4086.0
2020-11-25 13:10:00,50.6,50.66,50.58,50.65,7207.0,44.7578,44.8109,44.7401,44.802,7207.0
2020-11-25 13:15:00,50.65,50.68,50.63,50.65,6589.0,44.802,44.8286,44.7843,44.802,6589.0
2020-11-25 13:20:00,50.65,50.65,50.57,50.61,7646.0,44.802,44.802,44.7313,44.7666,7646.0
2020-11-25 13:25:00,50.63,50.63,50.55,50.58,5814.0,44.7843,44.7843,44.7136,44.7401,5814.0
2020-11-25 13:30:00,50.58,50.61,50.54,50.54,7224.0,44.7401,44.7666,44.7047,44.7047,7224.0
2020-11-25 13:35:00,50.52,50.56,50.47,50.52,22938.0,44.687,44.7224,44.6428,44.687,22938.0
2020-11-25 13:40:00,50.54,50.54,50.49,50.52,12046.0,44.7047,44.7047,44.6605,44.687,12046.0
2020-11-25 13:45:00,50.53,50.54,50.5,50.52,4666.0,44.6959,44.7047,44.6693,44.687,4666.0
2020-11-25 13:50:00,50.52,50.56,50.5,50.53,6015.0,44.687,44.7224,44.6693,44.6959,6015.0
2020-11-25 13:55:00,50.53,50.58,50.53,50.58,4716.0,44.6959,44.7401,44.6959,44.7401,4716.0
2020-11-25 14:00:00,50.55,50.57,50.52,50.55,4984.0,44.7136,44.7313,44.687,44.7136,4984.0
2020-11-25 14:05:00,50.55,50.57,50.48,50.5,9825.0,44.7136,44.7313,44.6516,44.6693,9825.0
2020-11-25 14:10:00,50.49,50.52,50.46,50.48,18749.0,44.6605,44.687,44.634,44.6516,18749.0
2020-11-25 14:15:00,50.48,50.52,50.48,50.51,7609.0,44.6516,44.687,44.6516,44.6782,7609.0
2020-11-25 14:20:00,50.51,50.52,50.49,50.52,11156.0,44.6782,44.687,44.6605,44.687,11156.0
2020-11-25 14:25:00,50.57,50.57,50.5,50.52,16498.0,44.7313,44.7313,44.6693,44.687,16498.0
2020-11-25 14:30:00,50.51,50.53,50.47,50.48,29924.0,44.6782,44.6959,44.6428,44.6516,29924.0
2020-11-25 14:35:00,50.49,50.5,50.47,50.48,13273.0,44.6605,44.6693,44.6428,44.6516,13273.0
2020-11-25 14:40:00,50.48,50.49,50.42,50.44,15301.0,44.6516,44.6605,44.5986,44.6163,15301.0
2020-11-25 14:45:00,50.45,50.45,50.4,50.4,9391.0,44.6251,44.6251,44.5809,44.5809,9391.0
2020-11-25 14:50:00,50.41,50.44,50.38,50.41,18128.0,44.5897,44.6163,44.5632,44.5897,18128.0
2020-11-25 14:55:00,50.41,50.46,50.4,50.42,9132.0,44.5897,44.634,44.5809,44.5986,9132.0
2020-11-25 15:00:00,50.41,50.45,50.39,50.42,24663.0,44.5897,44.6251,44.572,44.5986,24663.0
2020-11-25 15:05:00,50.43,50.51,50.4,50.51,16748.0,44.6074,44.6782,44.5809,44.6782,16748.0
2020-11-25 15:10:00,50.5,50.55,50.49,50.52,17465.0,44.6693,44.7136,44.6605,44.687,17465.0
2020-11-25 15:15:00,50.52,50.53,50.49,50.53,14580.0,44.687,44.6959,44.6605,44.6959,14580.0
2020-11-25 15:20:00,50.54,50.54,50.49,50.5,16726.0,44.7047,44.7047,44.6605,44.6693,16726.0
2020-11-25 15:25:00,50.5,50.53,50.49,50.5,13985.0,44.6693,44.6959,44.6605,44.6693,13985.0
2020-11-25 15:30:00,50.5,50.51,50.49,50.5,19323.0,44.6693,44.6782,44.6605,44.6693,19323.0
2020-11-25 15:35:00,50.5,50.51,50.47,50.48,69747.0,44.6693,44.6782,44.6428,44.6516,69747.0
2020-11-25 15:40:00,50.48,50.52,50.47,50.52,57865.0,44.6516,44.687,44.6428,44.687,57865.0
2020-11-25 15:45:00,50.52,50.52,50.46,50.48,65199.0,44.687,44.687,44.634,44.6516,65199.0
2020-11-25 15:50:00,50.47,50.48,50.41,50.45,75266.0,44.6428,44.6516,44.5897,44.6251,75266.0
2020-11-25 15:55:00,50.45,50.59,50.42,50.5,256345.0,44.6251,44.7489,44.5986,44.6693,256345.0
2020-11-27 09:30:00,50.5,50.67,50.42,50.5,59913.0,44.6693,44.8197,44.5986,44.6693,59913.0
2020-11-27 09:35:00,50.5,50.58,50.45,50.55,12415.0,44.6693,44.7401,44.6251,44.7136,12415.0
2020-11-27 09:40:00,50.54,50.75,50.41,50.75,33024.0,44.7047,44.8905,44.5897,44.8905,33024.0
2020-11-27 09:45:00,50.74,50.78,50.5,50.57,19744.0,44.8816,44.917,44.6693,44.7313,19744.0
2020-11-27 09:50:00,50.54,50.55,50.44,50.46,8314.0,44.7047,44.7136,44.6163,44.634,8314.0
2020-11-27 09:55:00,50.46,50.5,50.4,50.44,17193.0,44.634,44.6693,44.5809,44.6163,17193.0
2020-11-27 10:00:00,50.48,50.54,50.44,50.46,10740.0,44.6516,44.7047,44.6163,44.634,10740.0
2020-11-27 10:05:00,50.44,50.44,50.29,50.36,9715.0,44.6163,44.6163,44.4836,44.5455,9715.0
2020-11-27 10:10:00,50.31,50.31,50.19,50.26,10458.0,44.5013,44.5013,44.3951,44.4571,10458.0
2020-11-27 10:15:00,50.24,50.25,50.12,50.15,10921.0,44.4394,44.4482,44.3332,44.3598,10921.0
2020-11-27 10:20:00,50.17,50.19,50.14,50.18,8205.0,44.3774,44.3951,44.3509,44.3863,8205.0
2020-11-27 10:25:00,50.19,50.28,50.16,50.28,8391.0,44.3951,44.4747,44.3686,44.4747,8391.0
2020-11-27 10:30:00,50.27,50.27,50.17,50.2,15042.0,44.4659,44.4659,44.3774,44.404,15042.0
2020-11-27 10:35:00,50.21,50.26,50.12,50.12,9853.0,44.4128,44.4571,44.3332,44.3332,9853.0
2020-11-27 10:40:00,50.13,50.2,50.12,50.17,5568.0,44.3421,44.404,44.3332,44.3774,5568.0
2020-11-27 10:45:00,50.2,50.22,50.15,50.22,8812.0,44.404,44.4217,44.3598,44.4217,8812.0
2020-11-27 10:50:00,50.22,50.3,50.22,50.27,9204.0,44.4217,44.4924,44.4217,44.4659,9204.0
2020-11-27 10:55:00,50.24,50.27,50.22,50.27,8732.0,44.4394,44.4659,44.4217,44.4659,8732.0
2020-11-27 11:00:00,50.26,50.3,50.22,50.22,10304.0,44.4571,44.4924,44.4217,44.4217,10304.0
2020-11-27 11:05:00,50.23,50.25,50.22,50.24,7172.0,44.4305,44.4482,44.4217,44.4394,7172.0
2020-11-27 11:10:00,50.23,50.23,50.21,50.22,5266.0,44.4305,44.4305,44.4128,44.4217,5266.0
2020-11-27 11:15:00,50.22,50.23,50.2,50.21,12545.0,44.4217,44.4305,44.404,44.4128,12545.0
2020-11-27 11:20:00,50.21,50.36,50.18,50.35,41055.0,44.4128,44.5455,44.3863,44.5367,41055.0
2020-11-27 11:25:00,50.35,50.5,50.34,50.5,43238.0,44.5367,44.6693,44.5278,44.6693,43238.0
2020-11-27 11:30:00,50.5,50.52,50.37,50.37,35738.0,44.6693,44.687,44.5544,44.5544,35738.0
2020-11-27 11:35:00,50.37,50.39,50.24,50.35,11774.0,44.5544,44.572,44.4394,44.5367,11774.0
2020-11-27 11:40:00,50.36,50.47,50.32,50.47,12739.0,44.5455,44.6428,44.5101,44.6428,12739.0
2020-11-27 11:45:00,50.5,50.51,50.43,50.46,15198.0,44.6693,44.6782,44.6074,44.634,15198.0
2020-11-27 11:50:00,50.46,50.53,50.41,50.46,29742.0,44.634,44.6959,44.5897,44.634,29742.0
2020-11-27 11:55:00,50.45,50.5,50.45,50.46,26090.0,44.6251,44.6693,44.6251,44.634,26090.0
2020-11-27 12:00:00,50.45,50.45,50.31,50.31,14671.0,44.6251,44.6251,44.5013,44.5013,14671.0
2020-11-27 12:05:00,50.31,50.46,50.28,50.29,47450.0,44.5013,44.634,44.4747,44.4836,47450.0
2020-11-27 12:10:00,50.25,50.38,50.2,50.38,19375.0,44.4482,44.5632,44.404,44.5632,19375.0
2020-11-27 12:15:00,50.4,50.43,50.33,50.38,52738.0,44.5809,44.6074,44.519,44.5632,52738.0
2020-11-27 12:20:00,50.38,50.38,50.27,50.27,39357.0,44.5632,44.5632,44.4659,44.4659,39357.0
2020-11-27 12:25:00,50.26,50.35,50.25,50.26,21811.0,44.4571,44.5367,44.4482,44.4571,21811.0
2020-11-27 12:30:00,50.27,50.31,50.23,50.25,32334.0,44.4659,44.5013,44.4305,44.4482,32334.0
2020-11-27 12:35:00,50.24,50.31,50.24,50.29,29820.0,44.4394,44.5013,44.4394,44.4836,29820.0
2020-11-27 12:40:00,50.3,50.31,50.27,50.29,16055.0,44.4924,44.5013,44.4659,44.4836,16055.0
2020-11-27 12:45:00,50.29,50.39,50.28,50.38,23500.0,44.4836,44.572,44.4747,44.5632,23500.0
2020-11-27 12:50:00,50.38,50.45,50.35,50.39,33276.0,44.5632,44.6251,44.5367,44.572,33276.0
2020-11-27 12:55:00,50.39,50.45,50.35,50.41,38598.0,44.572,44.6251,44.5367,44.5897,38598.0
2020-11-30 09:30:00,50.2,50.27,49.95,50.2,36741.0,44.404,44.4659,44.1828,44.404,36741.0
2020-11-30 09:35:00,50.23,50.23,49.97,49.98,10515.0,44.4305,44.4305,44.2005,44.2094,10515.0
2020-11-30 09:40:00,49.98,50.1,49.97,50.05,26616.0,44.2094,44.3155,44.2005,44.2713,26616.0
2020-11-30 09:45:00,50.04,50.15,50.0,50.1,15605.0,44.2625,44.3598,44.2271,44.3155,15605.0
2020-11-30 09:50:00,50.08,50.11,49.95,50.05,9369.0,44.2978,44.3244,44.1828,44.2713,9369.0
2020-11-30 09:55:00,50.05,50.07,50.0,50.02,19270.0,44.2713,44.289,44.2271,44.2448,19270.0
2020-11-30 10:00:00,50.05,50.07,49.97,50.01,23752.0,44.2713,44.289,44.2005,44.2359,23752.0
2020-11-30 10:05:00,50.01,50.06,49.99,50.03,18205.0,44.2359,44.2801,44.2182,44.2536,18205.0
2020-11-30 10:10:00,50.04,50.06,49.99,49.99,9848.0,44.2625,44.2801,44.2182,44.2182,9848.0
2020-11-30 10:15:00,49.98,49.98,49.83,49.83,13862.0,44.2094,44.2094,44.0767,44.0767,13862.0
2020-11-30 10:20:00,49.81,49.96,49.79,49.94,20269.0,44.059,44.1917,44.0413,44.174,20269.0
2020-11-30 10:25:00,49.93,49.93,49.87,49.91,20754.0,44.1652,44.1652,44.1121,44.1475,20754.0
2020-11-30 10:30:00,49.91,49.91,49.7,49.73,32983.0,44.1475,44.1475,43.9617,43.9882,32983.0
2020-11-30 10:35:00,49.73,49.73,49.55,49.58,10200.0,43.9882,43.9882,43.829,43.8556,10200.0
2020-11-30 10:40:00,49.52,49.52,49.4,49.48,19966.0,43.8025,43.8025,43.6963,43.7671,19966.0
2020-11-30 10:45:00,49.47,49.52,49.41,49.44,18977.0,43.7583,43.8025,43.7052,43.7317,18977.0
2020-11-30 10:50:00,49.44,49.67,49.43,49.62,12681.0,43.7317,43.9352,43.7229,43.8909,12681.0
2020-11-30 10:55:00,49.6,49.7,49.6,49.67,5665.0,43.8733,43.9617,43.8733,43.9352,5665.0
2020-11-30 11:00:00,49.67,49.7,49.64,49.65,4992.0,43.9352,43.9617,43.9086,43.9175,4992.0
2020-11-30 11:05:00,49.65,49.73,49.65,49.65,4119.0,43.9175,43.9882,43.9175,43.9175,4119.0
2020-11-30 11:10:00,49.65,49.69,49.64,49.65,17028.0,43.9175,43.9529,43.9086,43.9175,17028.0
2020-11-30 11:15:00,49.65,49.66,49.56,49.56,14223.0,43.9175,43.9263,43.8379,43.8379,14223.0
2020-11-30 11:20:00,49.55,49.6,49.5,49.56,25336.0,43.829,43.8733,43.7848,43.8379,25336.0
2020-11-30 11:25:00,49.55,49.63,49.54,49.6,25940.0,43.829,43.8998,43.8202,43.8733,25940.0
2020-11-30 11:30:00,49.6,49.61,49.53,49.58,19069.0,43.8733,43.8821,43.8113,43.8556,19069.0
2020-11-30 11:35:00,49.58,49.73,49.57,49.73,25392.0,43.8556,43.9882,43.8467,43.9882,25392.0
2020-11-30 11:40:00,49.74,49.75,49.66,49.69,20943.0,43.9971,44.0059,43.9263,43.9529,20943.0
2020-11-30 11:45:00,49.68,49.71,49.65,49.71,17983.0,43.944,43.9706,43.9175,43.9706,17983.0
2020-11-30 11:50:00,49.71,49.74,49.67,49.69,6537.0,43.9706,43.9971,43.9352,43.9529,6537.0
2020-11-30 11:55:00,49.69,49.73,49.66,49.67,15889.0,43.9529,43.9882,43.9263,43.9352,15889.0
2020-11-30 12:00:00,49.65,49.69,49.64,49.67,11470.0,43.9175,43.9529,43.9086,43.9352,11470.0
2020-11-30 12:05:00,49.66,49.68,49.64,49.68,12642.0,43.9263,43.944,43.9086,43.944,12642.0
2020-11-30 12:10:00,49.69,49.69,49.64,49.65,6120.0,43.9529,43.9529,43.9086,43.9175,6120.0
2020-11-30 12:15:00,49.65,49.71,49.64,49.69,6961.0,43.9175,43.9706,43.9086,43.9529,6961.0
2020-11-30 12:20:00,49.66,49.72,49.66,49.68,2694.0,43.9263,43.9794,43.9263,43.944,2694.0
2020-11-30 12:25:00,49.69,49.72,49.65,49.67,4969.0,43.9529,43.9794,43.9175,43.9352,4969.0
2020-11-30 12:30:00,49.67,49.69,49.64,49.65,6189.0,43.9352,43.9529,43.9086,43.9175,6189.0
2020-11-30 12:35:00,49.65,49.68,49.64,49.67,2827.0,43.9175,43.944,43.9086,43.9352,2827.0
2020-11-30 12:40:00,49.67,49.69,49.64,49.64,5250.0,43.9352,43.9529,43.9086,43.9086,5250.0
2020-11-30 12:45:00,49.65,49.7,49.65,49.69,4067.0,43.9175,43.9617,43.9175,43.9529,4067.0
2020-11-30 12:50:00,49.69,49.76,49.68,49.75,2607.0,43.9529,44.0148,43.944,44.0059,2607.0
2020-11-30 12:55:00,49.74,49.79,49.74,49.75,2847.0,43.9971,44.0413,43.9971,44.0059,2847.0
2020-11-30 13:00:00,49.74,49.78,49.73,49.73,4288.0,43.9971,44.0325,43.9882,43.9882,4288.0
2020-11-30 13:05:00,49.74,49.76,49.7,49.76,8631.0,43.9971,44.0148,43.9617,44.0148,8631.0
2020-11-30 13:10:00,49.75,49.76,49.71,49.71,10206.0,44.0059,44.0148,43.9706,43.9706,10206.0
2020-11-30 13:15:00,49.71,49.76,49.7,49.73,6915.0,43.9706,44.0148,43.9617,43.9882,6915.0
2020-11-30 13:20:00,49.73,49.79,49.71,49.75,7086.0,43.9882,44.0413,43.9706,44.0059,7086.0
2020-11-30 13:25:00,49.74,49.79,49.73,49.75,3612.0,43.9971,44.0413,43.9882,44.0059,3612.0
2020-11-30 13:30:00,49.76,49.76,49.72,49.75,2935.0,44.0148,44.0148,43.9794,44.0059,2935.0
2020-11-30 13:35:00,49.73,49.79,49.73,49.78,4388.0,43.9882,44.0413,43.9882,44.0325,4388.0
2020-11-30 13:40:00,49.79,49.83,49.76,49.76,4340.0,44.0413,44.0767,44.0148,44.0148,4340.0
2020-11-30 13:45:00,49.77,49.78,49.67,49.71,8769.0,44.0236,44.0325,43.9352,43.9706,8769.0
2020-11-30 13:50:00,49.71,49.72,49.65,49.69,3851.0,43.9706,43.9794,43.9175,43.9529,3851.0
2020-11-30 13:55:00,49.67,49.68,49.64,49.67,8626.0,43.9352,43.944,43.9086,43.9352,8626.0
2020-11-30 14:00:00,49.67,49.68,49.64,49.64,11988.0,43.9352,43.944,43.9086,43.9086,11988.0
2020-11-30 14:05:00,49.65,49.7,49.64,49.65,9208.0,43.9175,43.9617,43.9086,43.9175,9208.0
2020-11-30 14:10:00,49.66,49.71,49.64,49.67,4347.0,43.9263,43.9706,43.9086,43.9352,4347.0
2020-11-30 14:15:00,49.68,49.69,49.64,49.66,5852.0,43.944,43.9529,43.9086,43.9263,5852.0
2020-11-30 14:20:00,49.66,49.68,49.65,49.65,3021.0,43.9263,43.944,43.9175,43.9175,3021.0
2020-11-30 14:25:00,49.66,49.68,49.65,49.67,8372.0,43.9263,43.944,43.9175,43.9352,8372.0
2020-11-30 14:30:00,49.67,49.68,49.57,49.57,5372.0,43.9352,43.944,43.8467,43.8467,5372.0
2020-11-30 14:35:00,49.57,49.58,49.54,49.57,7164.0,43.8467,43.8556,43.8202,43.8467,7164.0
2020-11-30 14:40:00,49.57,49.63,49.57,49.61,9519.0,43.8467,43.8998,43.8467,43.8821,9519.0
2020-11-30 14:45:00,49.61,49.66,49.6,49.61,6473.0,43.8821,43.9263,43.8733,43.8821,6473.0
2020-11-30 14:50:00,49.62,49.71,49.59,49.6,11187.0,43.8909,43.9706,43.8644,43.8733,11187.0
2020-11-30 14:55:00,49.6,49.79,49.6,49.76,11674.0,43.8733,44.0413,43.8733,44.0148,11674.0
2020-11-30 15:00:00,49.77,49.81,49.68,49.7,8232.0,44.0236,44.059,43.944,43.9617,8232.0
2020-11-30 15:05:00,49.72,49.72,49.65,49.66,6232.0,43.9794,43.9794,43.9175,43.9263,6232.0
2020-11-30 15:10:00,49.65,49.67,49.61,49.62,14921.0,43.9175,43.9352,43.8821,43.8909,14921.0
2020-11-30 15:15:00,49.63,49.71,49.62,49.71,8006.0,43.8998,43.9706,43.8909,43.9706,8006.0
2020-11-30 15:20:00,49.7,49.7,49.66,49.69,8423.0,43.9617,43.9617,43.9263,43.9529,8423.0
2020-11-30 15:25:00,49.71,49.71,49.64,49.65,12027.0,43.9706,43.9706,43.9086,43.9175,12027.0
2020-11-30 15:30:00,49.65,49.71,49.64,49.71,15855.0,43.9175,43.9706,43.9086,43.9706,15855.0
2020-11-30 15:35:00,49.71,49.74,49.64,49.65,19929.0,43.9706,43.9971,43.9086,43.9175,19929.0
2020-11-30 15:40:00,49.65,49.69,49.61,49.63,45771.0,43.9175,43.9529,43.8821,43.8998,45771.0
2020-11-30 15:45:00,49.64,49.65,49.57,49.64,43442.0,43.9086,43.9175,43.8467,43.9086,43442.0
2020-11-30 15:50:00,49.65,49.72,49.64,49.66,70413.0,43.9175,43.9794,43.9086,43.9263,70413.0
2020-11-30 15:55:00,49.67,49.78,49.64,49.76,162022.0,43.9352,44.0325,43.9086,44.0148,162022.0
2020-12-01 09:30:00,50.19,50.36,49.9,49.9,48807.0,44.3951,44.5455,44.1386,44.1386,48807.0
2020-12-01 09:35:00,49.91,50.15,49.91,50.15,15766.0,44.1475,44.3598,44.1475,44.3598,15766.0
2020-12-01 09:40:00,50.13,50.3,50.13,50.28,37197.0,44.3421,44.4924,44.3421,44.4747,37197.0
2020-12-01 09:45:00,50.28,50.36,50.24,50.32,11363.0,44.4747,44.5455,44.4394,44.5101,11363.0
2020-12-01 09:50:00,50.32,50.35,50.24,50.26,23614.0,44.5101,44.5367,44.4394,44.4571,23614.0
2020-12-01 09:55:00,50.26,50.28,50.16,50.16,14136.0,44.4571,44.4747,44.3686,44.3686,14136.0
2020-12-01 10:00:00,50.17,50.17,50.02,50.09,16506.0,44.3774,44.3774,44.2448,44.3067,16506.0
2020-12-01 10:05:00,50.11,50.19,49.99,50.07,26983.0,44.3244,44.3951,44.2182,44.289,26983.0
2020-12-01 10:10:00,50.08,50.13,49.98,50.08,31400.0,44.2978,44.3421,44.2094,44.2978,31400.0
2020-12-01 10:15:00,50.12,50.24,50.12,50.21,11423.0,44.3332,44.4394,44.3332,44.4128,11423.0
2020-12-01 10:20:00,50.18,50.24,50.18,50.23,19939.0,44.3863,44.4394,44.3863,44.4305,19939.0
2020-12-01 10:25:00,50.22,50.25,50.18,50.18,22877.0,44.4217,44.4482,44.3863,44.3863,22877.0
2020-12-01 10:30:00,50.19,50.22,50.13,50.16,8080.0,44.3951,44.4217,44.3421,44.3686,8080.0
2020-12-01 10:35:00,50.16,50.18,50.1,50.1,6171.0,44.3686,44.3863,44.3155,44.3155,6171.0
2020-12-01 10:40:00,50.1,50.14,50.07,50.09,18681.0,44.3155,44.3509,44.289,44.3067,18681.0
2020-12-01 10:45:00,50.09,50.1,49.99,50.05,14000.0,44.3067,44.3155,44.2182,44.2713,14000.0
2020-12-01 10:50:00,50.04,50.08,50.01,50.05,7611.0,44.2625,44.2978,44.2359,44.2713,7611.0
2020-12-01 10:55:00,50.05,50.09,50.03,50.08,13597.0,44.2713,44.3067,44.2536,44.2978,13597.0
2020-12-01 11:00:00,50.09,50.22,50.09,50.21,11584.0,44.3067,44.4217,44.3067,44.4128,11584.0
2020-12-01 11:05:00,50.21,50.24,50.16,50.16,7164.0,44.4128,44.4394,44.3686,44.3686,7164.0
2020-12-01 11:10:00,50.19,50.3,50.18,50.26,5781.0,44.3951,44.4924,44.3863,44.4571,5781.0
2020-12-01 11:15:00,50.26,50.26,50.24,50.24,4200.0,44.4571,44.4571,44.4394,44.4394,4200.0
2020-12-01 11:20:00,50.22,50.24,50.15,50.16,6762.0,44.4217,44.4394,44.3598,44.3686,6762.0
2020-12-01 11:25:00,50.13,50.14,50.07,50.08,5281.0,44.3421,44.3509,44.289,44.2978,5281.0
2020-12-01 11:30:00,50.08,50.09,49.98,50.0,32968.0,44.2978,44.3067,44.2094,44.2271,32968.0
2020-12-01 11:35:00,50.0,50.01,49.93,49.96,38128.0,44.2271,44.2359,44.1652,44.1917,38128.0
2020-12-01 11:40:00,49.95,50.04,49.95,50.01,9995.0,44.1828,44.2625,44.1828,44.2359,9995.0
2020-12-01 11:45:00,50.01,50.01,49.98,49.99,20272.0,44.2359,44.2359,44.2094,44.2182,20272.0
2020-12-01 11:50:00,50.0,50.0,49.94,49.96,39628.0,44.2271,44.2271,44.174,44.1917,39628.0
2020-12-01 11:55:00,49.96,49.98,49.83,49.83,50303.0,44.1917,44.2094,44.0767,44.0767,50303.0
2020-12-01 12:00:00,49.85,49.96,49.85,49.95,18407.0,44.0944,44.1917,44.0944,44.1828,18407.0
2020-12-01 12:05:00,49.95,50.01,49.94,50.01,24736.0,44.1828,44.2359,44.174,44.2359,24736.0
2020-12-01 12:10:00,50.0,50.03,49.99,50.0,14182.0,44.2271,44.2536,44.2182,44.2271,14182.0
2020-12-01 12:15:00,50.01,50.02,49.95,49.95,12036.0,44.2359,44.2448,44.1828,44.1828,12036.0
2020-12-01 12:20:00,49.97,49.98,49.94,49.97,6515.0,44.2005,44.2094,44.174,44.2005,6515.0
2020-12-01 12:25:00,49.98,50.03,49.97,50.01,7274.0,44.2094,44.2536,44.2005,44.2359,7274.0
2020-12-01 12:30:00,50.01,50.03,49.98,49.98,12576.0,44.2359,44.2536,44.2094,44.2094,12576.0
2020-12-01 12:35:00,49.98,50.01,49.98,49.98,9642.0,44.2094,44.2359,44.2094,44.2094,9642.0
2020-12-01 12:40:00,49.98,50.04,49.96,50.03,14449.0,44.2094,44.2625,44.1917,44.2536,14449.0
2020-12-01 12:45:00,50.02,50.08,50.01,50.07,5493.0,44.2448,44.2978,44.2359,44.289,5493.0
2020-12-01 12:50:00,50.07,50.08,50.03,50.05,14069.0,44.289,44.2978,44.2536,44.2713,14069.0
2020-12-01 12:55:00,50.06,50.09,50.05,50.07,9240.0,44.2801,44.3067,44.2713,44.289,9240.0
2020-12-01 13:00:00,50.08,50.11,50.07,50.09,6398.0,44.2978,44.3244,44.289,44.3067,6398.0
2020-12-01 13:05:00,50.09,50.1,50.07,50.09,9368.0,44.3067,44.3155,44.289,44.3067,9368.0
2020-12-01 13:10:00,50.09,50.13,50.04,50.11,9090.0,44.3067,44.3421,44.2625,44.3244,9090.0
2020-12-01 13:15:00,50.1,50.1,50.06,50.07,9460.0,44.3155,44.3155,44.2801,44.289,9460.0
2020-12-01 13:20:00,50.07,50.11,50.06,50.07,8873.0,44.289,44.3244,44.2801,44.289,8873.0
2020-12-01 13:25:00,50.07,50.07,49.97,49.99,15116.0,44.289,44.289,44.2005,44.2182,15116.0
2020-12-01 13:30:00,49.99,49.99,49.92,49.98,9772.0,44.2182,44.2182,44.1563,44.2094,9772.0
2020-12-01 13:35:00,49.98,50.04,49.97,50.04,10658.0,44.2094,44.2625,44.2005,44.2625,10658.0
2020-12-01 13:40:00,50.04,50.08,50.03,50.04,7521.0,44.2625,44.2978,44.2536,44.2625,7521.0
2020-12-01 13:45:00,50.04,50.05,50.0,50.03,9167.0,44.2625,44.2713,44.2271,44.2536,9167.0
2020-12-01 13:50:00,50.02,50.04,49.97,49.99,7351.0,44.2448,44.2625,44.2005,44.2182,7351.0
2020-12-01 13:55:00,49.98,50.01,49.98,50.0,6475.0,44.2094,44.2359,44.2094,44.2271,6475.0
2020-12-01 14:00:00,50.0,50.03,50.0,50.02,7910.0,44.2271,44.2536,44.2271,44.2448,7910.0
2020-12-01 14:05:00,50.01,50.02,49.97,49.97,8049.0,44.2359,44.2448,44.2005,44.2005,8049.0
2020-12-01 14:10:00,49.97,49.97,49.92,49.94,10279.0,44.2005,44.2005,44.1563,44.174,10279.0
2020-12-01 14:15:00,49.93,50.0,49.93,49.98,5913.0,44.1652,44.2271,44.1652,44.2094,5913.0
2020-12-01 14:20:00,49.97,49.99,49.93,49.94,7976.0,44.2005,44.2182,44.1652,44.174,7976.0
2020-12-01 14:25:00,49.95,49.95,49.93,49.95,4906.0,44.1828,44.1828,44.1652,44.1828,4906.0
2020-12-01 14:30:00,49.95,49.96,49.92,49.94,9679.0,44.1828,44.1917,44.1563,44.174,9679.0
2020-12-01 14:35:00,49.93,49.99,49.92,49.99,6495.0,44.1652,44.2182,44.1563,44.2182,6495.0
2020-12-01 14:40:00,49.99,50.13,49.99,50.12,15973.0,44.2182,44.3421,44.2182,44.3332,15973.0
2020-12-01 14:45:00,50.12,50.14,50.09,50.12,6589.0,44.3332,44.3509,44.3067,44.3332,6589.0
2020-12-01 14:50:00,50.13,50.13,50.09,50.11,5792.0,44.3421,44.3421,44.3067,44.3244,5792.0
2020-12-01 14:55:00,50.1,50.12,50.06,50.1,8188.0,44.3155,44.3332,44.2801,44.3155,8188.0
2020-12-01 15:00:00,50.1,50.1,50.01,50.01,5194.0,44.3155,44.3155,44.2359,44.2359,5194.0
2020-12-01 15:05:00,50.0,50.06,49.99,50.02,20758.0,44.2271,44.2801,44.2182,44.2448,20758.0
2020-12-01 15:10:00,50.03,50.05,50.01,50.04,10339.0,44.2536,44.2713,44.2359,44.2625,10339.0
2020-12-01 15:15:00,50.03,50.06,50.01,50.01,16306.0,44.2536,44.2801,44.2359,44.2359,16306.0
2020-12-01 15:20:00,50.02,50.06,50.01,50.05,8918.0,44.2448,44.2801,44.2359,44.2713,8918.0
2020-12-01 15:25:00,50.05,50.07,50.02,50.04,9350.0,44.2713,44.289,44.2448,44.2625,9350.0
2020-12-01 15:30:00,50.04,50.06,50.02,50.03,23429.0,44.2625,44.2801,44.2448,44.2536,23429.0
2020-12-01 15:35:00,50.03,50.04,49.99,50.03,45367.0,44.2536,44.2625,44.2182,44.2536,45367.0
2020-12-01 15:40:00,50.03,50.05,50.0,50.03,43711.0,44.2536,44.2713,44.2271,44.2536,43711.0
2020-12-01 15:45:00,50.04,50.07,50.02,50.05,30429.0,44.2625,44.289,44.2448,44.2713,30429.0
2020-12-01 15:50:00,50.05,50.12,50.01,50.09,47216.0,44.2713,44.3332,44.2359,44.3067,47216.0
2020-12-01 15:55:00,50.09,50.14,50.03,50.1,128788.0,44.3067,44.3509,44.2536,44.3155,128788.0
2020-12-02 09:30:00,49.95,50.07,49.8,49.85,38410.0,44.1828,44.289,44.0502,44.0944,38410.0
2020-12-02 09:35:00,49.81,50.07,49.81,50.05,22494.0,44.059,44.289,44.059,44.2713,22494.0
2020-12-02 09:40:00,50.03,50.19,50.01,50.06,16182.0,44.2536,44.3951,44.2359,44.2801,16182.0
2020-12-02 09:45:00,50.04,50.06,49.97,50.0,18924.0,44.2625,44.2801,44.2005,44.2271,18924.0
2020-12-02 09:50:00,50.04,50.08,50.0,50.03,18769.0,44.2625,44.2978,44.2271,44.2536,18769.0
2020-12-02 09:55:00,50.05,50.11,50.02,50.08,7437.0,44.2713,44.3244,44.2448,44.2978,7437.0
2020-12-02 10:00:00,50.08,50.12,49.99,50.02,24979.0,44.2978,44.3332,44.2182,44.2448,24979.0
2020-12-02 10:05:00,50.03,50.06,49.97,50.0,16320.0,44.2536,44.2801,44.2005,44.2271,16320.0
2020-12-02 10:10:00,50.02,50.03,49.97,49.97,20731.0,44.2448,44.2536,44.2005,44.2005,20731.0
2020-12-02 10:15:00,49.99,50.0,49.95,49.97,9990.0,44.2182,44.2271,44.1828,44.2005,9990.0
2020-12-02 10:20:00,49.97,49.98,49.92,49.96,12982.0,44.2005,44.2094,44.1563,44.1917,12982.0
2020-12-02 10:25:00,49.95,49.98,49.91,49.91,25978.0,44.1828,44.2094,44.1475,44.1475,25978.0
2020-12-02 10:30:00,49.94,49.95,49.9,49.91,10935.0,44.174,44.1828,44.1386,44.1475,10935.0
2020-12-02 10:35:00,49.92,50.03,49.92,50.02,35612.0,44.1563,44.2536,44.1563,44.2448,35612.0
2020-12-02 10:40:00,50.01,50.03,49.99,50.01,7313.0,44.2359,44.2536,44.2182,44.2359,7313.0
2020-12-02 10:45:00,50.0,50.01,49.92,49.93,6287.0,44.2271,44.2359,44.1563,44.1652,6287.0
2020-12-02 10:50:00,49.94,49.96,49.92,49.95,16324.0,44.174,44.1917,44.1563,44.1828,16324.0
2020-12-02 10:55:00,49.94,50.02,49.93,50.01,41721.0,44.174,44.2448,44.1652,44.2359,41721.0
2020-12-02 11:00:00,50.01,50.06,49.97,49.97,9087.0,44.2359,44.2801,44.2005,44.2005,9087.0
2020-12-02 11:05:00,50.0,50.03,49.91,49.92,4307.0,44.2271,44.2536,44.1475,44.1563,4307.0
2020-12-02 11:10:00,49.91,49.92,49.86,49.86,4506.0,44.1475,44.1563,44.1032,44.1032,4506.0
2020-12-02 11:15:00,49.86,49.86,49.79,49.8,17107.0,44.1032,44.1032,44.0413,44.0502,17107.0
2020-12-02 11:20:00,49.8,49.85,49.76,49.85,7225.0,44.0502,44.0944,44.0148,44.0944,7225.0
2020-12-02 11:25:00,49.84,49.85,49.81,49.83,5540.0,44.0855,44.0944,44.059,44.0767,5540.0
2020-12-02 11:30:00,49.84,49.9,49.83,49.89,5711.0,44.0855,44.1386,44.0767,44.1298,5711.0
2020-12-02 11:35:00,49.92,49.99,49.9,49.95,13110.0,44.1563,44.2182,44.1386,44.1828,13110.0
2020-12-02 11:40:00,49.94,49.95,49.89,49.91,9496.0,44.174,44.1828,44.1298,44.1475,9496.0
2020-12-02 11:45:00,49.89,49.89,49.82,49.84,5162.0,44.1298,44.1298,44.0679,44.0855,5162.0
2020-12-02 11:50:00,49.85,49.87,49.82,49.83,3670.0,44.0944,44.1121,44.0679,44.0767,3670.0
2020-12-02 11:55:00,49.82,49.85,49.78,49.82,16979.0,44.0679,44.0944,44.0325,44.0679,16979.0
2020-12-02 12:00:00,49.83,49.84,49.78,49.79,4864.0,44.0767,44.0855,44.0325,44.0413,4864.0
2020-12-02 12:05:00,49.79,49.83,49.76,49.8,12301.0,44.0413,44.0767,44.0148,44.0502,12301.0
2020-12-02 12:10:00,49.79,49.79,49.77,49.78,2681.0,44.0413,44.0413,44.0236,44.0325,2681.0
2020-12-02 12:15:00,49.78,49.78,49.75,49.76,12534.0,44.0325,44.0325,44.0059,44.0148,12534.0
2020-12-02 12:20:00,49.76,49.76,49.73,49.73,8717.0,44.0148,44.0148,43.9882,43.9882,8717.0
2020-12-02 12:25:00,49.73,49.74,49.7,49.7,10121.0,43.9882,43.9971,43.9617,43.9617,10121.0
2020-12-02 12:30:00,49.7,49.7,49.66,49.66,3792.0,43.9617,43.9617,43.9263,43.9263,3792.0
2020-12-02 12:35:00,49.66,49.66,49.62,49.65,4220.0,43.9263,43.9263,43.8909,43.9175,4220.0
2020-12-02 12:40:00,49.66,49.66,49.61,49.62,5215.0,43.9263,43.9263,43.8821,43.8909,5215.0
2020-12-02 12:45:00,49.61,49.65,49.59,49.61,7556.0,43.8821,43.9175,43.8644,43.8821,7556.0
2020-12-02 12:50:00,49.61,49.67,49.6,49.64,17485.0,43.8821,43.9352,43.8733,43.9086,17485.0
2020-12-02 12:55:00,49.65,49.65,49.54,49.56,8213.0,43.9175,43.9175,43.8202,43.8379,8213.0
2020-12-02 13:00:00,49.57,49.6,49.55,49.6,6622.0,43.8467,43.8733,43.829,43.8733,6622.0
2020-12-02 13:05:00,49.6,49.61,49.52,49.58,5679.0,43.8733,43.8821,43.8025,43.8556,5679.0
2020-12-02 13:10:00,49.57,49.58,49.52,49.53,6769.0,43.8467,43.8556,43.8025,43.8113,6769.0
2020-12-02 13:15:00,49.51,49.55,49.5,49.54,4904.0,43.7936,43.829,43.7848,43.8202,4904.0
2020-12-02 13:20:00,49.55,49.59,49.54,49.59,5895.0,43.829,43.8644,43.8202,43.8644,5895.0
2020-12-02 13:25:00,49.58,49.59,49.57,49.59,47045.0,43.8556,43.8644,43.8467,43.8644,47045.0
2020-12-02 13:30:00,49.58,49.61,49.57,49.6,74019.0,43.8556,43.8821,43.8467,43.8733,74019.0
2020-12-02 13:35:00,49.59,49.72,49.59,49.7,58004.0,43.8644,43.9794,43.8644,43.9617,58004.0
2020-12-02 13:40:00,49.7,49.75,49.64,49.64,16433.0,43.9617,44.0059,43.9086,43.9086,16433.0
2020-12-02 13:45:00,49.64,49.65,49.59,49.61,26646.0,43.9086,43.9175,43.8644,43.8821,26646.0
2020-12-02 13:50:00,49.61,49.62,49.57,49.58,5553.0,43.8821,43.8909,43.8467,43.8556,5553.0
2020-12-02 13:55:00,49.61,49.65,49.6,49.64,9357.0,43.8821,43.9175,43.8733,43.9086,9357.0
2020-12-02 14:00:00,49.63,49.64,49.6,49.62,5634.0,43.8998,43.9086,43.8733,43.8909,5634.0
2020-12-02 14:05:00,49.62,49.64,49.61,49.63,9542.0,43.8909,43.9086,43.8821,43.8998,9542.0
2020-12-02 14:10:00,49.63,49.63,49.53,49.53,8244.0,43.8998,43.8998,43.8113,43.8113,8244.0
2020-12-02 14:15:00,49.53,49.69,49.52,49.63,27099.0,43.8113,43.9529,43.8025,43.8998,27099.0
2020-12-02 14:20:00,49.64,49.67,49.62,49.67,12992.0,43.9086,43.9352,43.8909,43.9352,12992.0
2020-12-02 14:25:00,49.66,49.68,49.64,49.68,5314.0,43.9263,43.944,43.9086,43.944,5314.0
2020-12-02 14:30:00,49.67,49.74,49.66,49.74,7398.0,43.9352,43.9971,43.9263,43.9971,7398.0
2020-12-02 14:35:00,49.74,49.74,49.61,49.64,102777.0,43.9971,43.9971,43.8821,43.9086,102777.0
2020-12-02 14:40:00,49.64,49.68,49.64,49.67,77386.0,43.9086,43.944,43.9086,43.9352,77386.0
2020-12-02 14:45:00,49.67,49.71,49.66,49.71,8390.0,43.9352,43.9706,43.9263,43.9706,8390.0
2020-12-02 14:50:00,49.71,49.74,49.69,49.72,14930.0,43.9706,43.9971,43.9529,43.9794,14930.0
2020-12-02 14:55:00,49.71,49.77,49.7,49.74,9158.0,43.9706,44.0236,43.9617,43.9971,9158.0
2020-12-02 15:00:00,49.75,49.78,49.73,49.78,20308.0,44.0059,44.0325,43.9882,44.0325,20308.0
2020-12-02 15:05:00,49.78,49.78,49.73,49.75,9578.0,44.0325,44.0325,43.9882,44.0059,9578.0
2020-12-02 15:10:00,49.74,49.77,49.73,49.76,8542.0,43.9971,44.0236,43.9882,44.0148,8542.0
2020-12-02 15:15:00,49.76,49.79,49.74,49.75,10442.0,44.0148,44.0413,43.9971,44.0059,10442.0
2020-12-02 15:20:00,49.75,49.75,49.64,49.65,14709.0,44.0059,44.0059,43.9086,43.9175,14709.0
2020-12-02 15:25:00,49.65,49.67,49.61,49.67,8758.0,43.9175,43.9352,43.8821,43.9352,8758.0
2020-12-02 15:30:00,49.68,49.72,49.64,49.71,11893.0,43.944,43.9794,43.9086,43.9706,11893.0
2020-12-02 15:35:00,49.71,49.72,49.61,49.62,21326.0,43.9706,43.9794,43.8821,43.8909,21326.0
2020-12-02 15:40:00,49.62,49.64,49.51,49.54,34312.0,43.8909,43.9086,43.7936,43.8202,34312.0
2020-12-02 15:45:00,49.53,49.55,49.43,49.44,52760.0,43.8113,43.829,43.7229,43.7317,52760.0
2020-12-02 15:50:00,49.43,49.49,49.39,49.41,102708.0,43.7229,43.776,43.6875,43.7052,102708.0
2020-12-02 15:55:00,49.4,49.57,49.36,49.49,246844.0,43.6963,43.8467,43.661,43.776,246844.0
2020-12-03 09:30:00,49.52,49.74,49.51,49.68,47435.0,43.8025,43.9971,43.7936,43.944,47435.0
2020-12-03 09:35:00,49.58,49.58,49.45,49.55,7451.0,43.8556,43.8556,43.7406,43.829,7451.0
2020-12-03 09:40:00,49.57,49.71,49.55,49.71,4809.0,43.8467,43.9706,43.829,43.9706,4809.0
2020-12-03 09:45:00,49.74,49.74,49.55,49.55,4915.0,43.9971,43.9971,43.829,43.829,4915.0
2020-12-03 09:50:00,49.56,49.61,49.53,49.53,6261.0,43.8379,43.8821,43.8113,43.8113,6261.0
2020-12-03 09:55:00,49.52,49.56,49.42,49.45,8373.0,43.8025,43.8379,43.714,43.7406,8373.0
2020-12-03 10:00:00,49.43,49.49,49.36,49.37,7290.0,43.7229,43.776,43.661,43.6698,7290.0
2020-12-03 10:05:00,49.37,49.4,49.29,49.35,6868.0,43.6698,43.6963,43.599,43.6521,6868.0
2020-12-03 10:10:00,49.31,49.36,49.3,49.33,3114.0,43.6167,43.661,43.6079,43.6344,3114.0
2020-12-03 10:15:00,49.34,49.41,49.34,49.41,2201.0,43.6433,43.7052,43.6433,43.7052,2201.0
2020-12-03 10:20:00,49.41,49.53,49.41,49.48,5157.0,43.7052,43.8113,43.7052,43.7671,5157.0
2020-12-03 10:25:00,49.48,49.5,49.43,49.49,48332.0,43.7671,43.7848,43.7229,43.776,48332.0
2020-12-03 10:30:00,49.48,49.55,49.48,49.54,63108.0,43.7671,43.829,43.7671,43.8202,63108.0
2020-12-03 10:35:00,49.55,49.58,49.51,49.55,17852.0,43.829,43.8556,43.7936,43.829,17852.0
2020-12-03 10:40:00,49.55,49.7,49.53,49.7,67208.0,43.829,43.9617,43.8113,43.9617,67208.0
2020-12-03 10:45:00,49.7,49.73,49.68,49.7,19500.0,43.9617,43.9882,43.944,43.9617,19500.0
2020-12-03 10:50:00,49.7,49.76,49.7,49.71,8862.0,43.9617,44.0148,43.9617,43.9706,8862.0
2020-12-03 10:55:00,49.71,49.75,49.7,49.71,14263.0,43.9706,44.0059,43.9617,43.9706,14263.0
2020-12-03 11:00:00,49.73,49.75,49.7,49.74,9742.0,43.9882,44.0059,43.9617,43.9971,9742.0
2020-12-03 11:05:00,49.75,49.8,49.74,49.75,9621.0,44.0059,44.0502,43.9971,44.0059,9621.0
2020-12-03 11:10:00,49.74,49.79,49.71,49.78,18118.0,43.9971,44.0413,43.9706,44.0325,18118.0
2020-12-03 11:15:00,49.77,49.81,49.76,49.8,20296.0,44.0236,44.059,44.0148,44.0502,20296.0
2020-12-03 11:20:00,49.8,49.87,49.79,49.83,13514.0,44.0502,44.1121,44.0413,44.0767,13514.0
2020-12-03 11:25:00,49.83,49.86,49.81,49.84,4295.0,44.0767,44.1032,44.059,44.0855,4295.0
2020-12-03 11:30:00,49.83,49.88,49.81,49.86,4922.0,44.0767,44.1209,44.059,44.1032,4922.0
2020-12-03 11:35:00,49.86,49.88,49.82,49.87,8827.0,44.1032,44.1209,44.0679,44.1121,8827.0
2020-12-03 11:40:00,49.86,49.88,49.84,49.85,37492.0,44.1032,44.1209,44.0855,44.0944,37492.0
2020-12-03 11:45:00,49.84,49.85,49.82,49.85,5795.0,44.0855,44.0944,44.0679,44.0944,5795.0
2020-12-03 11:50:00,49.86,49.86,49.83,49.85,7976.0,44.1032,44.1032,44.0767,44.0944,7976.0
2020-12-03 11:55:00,49.84,49.86,49.81,49.81,5994.0,44.0855,44.1032,44.059,44.059,5994.0
2020-12-03 12:00:00,49.8,49.82,49.76,49.77,12792.0,44.0502,44.0679,44.0148,44.0236,12792.0
2020-12-03 12:05:00,49.76,49.77,49.73,49.75,6500.0,44.0148,44.0236,43.9882,44.0059,6500.0
2020-12-03 12:10:00,49.75,49.76,49.73,49.74,4308.0,44.0059,44.0148,43.9882,43.9971,4308.0
2020-12-03 12:15:00,49.73,49.75,49.71,49.75,6992.0,43.9882,44.0059,43.9706,44.0059,6992.0
2020-12-03 12:20:00,49.75,49.8,49.74,49.76,11480.0,44.0059,44.0502,43.9971,44.0148,11480.0
2020-12-03 12:25:00,49.76,49.77,49.74,49.76,18299.0,44.0148,44.0236,43.9971,44.0148,18299.0
2020-12-03 12:30:00,49.76,49.8,49.75,49.76,9760.0,44.0148,44.0502,44.0059,44.0148,9760.0
2020-12-03 12:35:00,49.75,49.8,49.75,49.76,9123.0,44.0059,44.0502,44.0059,44.0148,9123.0
2020-12-03 12:40:00,49.76,49.79,49.75,49.77,7405.0,44.0148,44.0413,44.0059,44.0236,7405.0
2020-12-03 12:45:00,49.78,49.81,49.76,49.78,24078.0,44.0325,44.059,44.0148,44.0325,24078.0
2020-12-03 12:50:00,49.79,49.79,49.75,49.76,8269.0,44.0413,44.0413,44.0059,44.0148,8269.0
2020-12-03 12:55:00,49.76,49.76,49.75,49.76,5036.0,44.0148,44.0148,44.0059,44.0148,5036.0
2020-12-03 13:00:00,49.76,49.81,49.75,49.79,13688.0,44.0148,44.059,44.0059,44.0413,13688.0
2020-12-03 13:05:00,49.8,49.83,49.78,49.81,13618.0,44.0502,44.0767,44.0325,44.059,13618.0
2020-12-03 13:10:00,49.82,49.86,49.81,49.86,7814.0,44.0679,44.1032,44.059,44.1032,7814.0
2020-12-03 13:15:00,49.87,49.88,49.8,49.8,7398.0,44.1121,44.1209,44.0502,44.0502,7398.0
2020-12-03 13:20:00,49.81,49.84,49.77,49.84,8070.0,44.059,44.0855,44.0236,44.0855,8070.0
2020-12-03 13:25:00,49.83,49.83,49.78,49.79,5904.0,44.0767,44.0767,44.0325,44.0413,5904.0
2020-12-03 13:30:00,49.79,49.79,49.76,49.76,3861.0,44.0413,44.0413,44.0148,44.0148,3861.0
2020-12-03 13:35:00,49.75,49.79,49.75,49.78,2681.0,44.0059,44.0413,44.0059,44.0325,2681.0
2020-12-03 13:40:00,49.79,49.8,49.77,49.77,2403.0,44.0413,44.0502,44.0236,44.0236,2403.0
2020-12-03 13:45:00,49.77,49.83,49.76,49.81,3649.0,44.0236,44.0767,44.0148,44.059,3649.0
2020-12-03 13:50:00,49.8,49.8,49.76,49.77,4113.0,44.0502,44.0502,44.0148,44.0236,4113.0
2020-12-03 13:55:00,49.76,49.77,49.7,49.73,8762.0,44.0148,44.0236,43.9617,43.9882,8762.0
2020-12-03 14:00:00,49.74,49.84,49.74,49.8,5550.0,43.9971,44.0855,43.9971,44.0502,5550.0
2020-12-03 14:05:00,49.8,49.81,49.79,49.79,938.0,44.0502,44.059,44.0413,44.0413,938.0
2020-12-03 14:10:00,49.79,49.82,49.78,49.81,6663.0,44.0413,44.0679,44.0325,44.059,6663.0
2020-12-03 14:15:00,49.8,49.81,49.78,49.8,2562.0,44.0502,44.059,44.0325,44.0502,2562.0
2020-12-03 14:20:00,49.8,49.84,49.79,49.82,3871.0,44.0502,44.0855,44.0413,44.0679,3871.0
2020-12-03 14:25:00,49.82,49.82,49.78,49.8,6507.0,44.0679,44.0679,44.0325,44.0502,6507.0
2020-12-03 14:30:00,49.8,49.81,49.78,49.81,7283.0,44.0502,44.059,44.0325,44.059,7283.0
2020-12-03 14:35:00,49.8,49.81,49.77,49.79,5802.0,44.0502,44.059,44.0236,44.0413,5802.0
2020-12-03 14:40:00,49.78,49.8,49.78,49.78,2871.0,44.0325,44.0502,44.0325,44.0325,2871.0
2020-12-03 14:45:00,49.78,49.84,49.78,49.84,18388.0,44.0325,44.0855,44.0325,44.0855,18388.0
2020-12-03 14:50:00,49.84,49.84,49.8,49.8,10601.0,44.0855,44.0855,44.0502,44.0502,10601.0
2020-12-03 14:55:00,49.79,49.84,49.78,49.84,10687.0,44.0413,44.0855,44.0325,44.0855,10687.0
2020-12-03 15:00:00,49.83,49.85,49.81,49.83,6584.0,44.0767,44.0944,44.059,44.0767,6584.0
2020-12-03 15:05:00,49.84,49.86,49.83,49.86,7933.0,44.0855,44.1032,44.0767,44.1032,7933.0
2020-12-03 15:10:00,49.86,49.87,49.81,49.86,25873.0,44.1032,44.1121,44.059,44.1032,25873.0
2020-12-03 15:15:00,49.85,49.91,49.84,49.91,20262.0,44.0944,44.1475,44.0855,44.1475,20262.0
2020-12-03 15:20:00,49.91,49.95,49.9,49.91,11990.0,44.1475,44.1828,44.1386,44.1475,11990.0
2020-12-03 15:25:00,49.91,49.93,49.89,49.92,12234.0,44.1475,44.1652,44.1298,44.1563,12234.0
2020-12-03 15:30:00,49.92,49.93,49.9,49.9,19850.0,44.1563,44.1652,44.1386,44.1386,19850.0
2020-12-03 15:35:00,49.91,49.95,49.78,49.79,21785.0,44.1475,44.1828,44.0325,44.0413,21785.0
2020-12-03 15:40:00,49.78,49.79,49.67,49.79,26031.0,44.0325,44.0413,43.9352,44.0413,26031.0
2020-12-03 15:45:00,49.79,49.92,49.78,49.87,30650.0,44.0413,44.1563,44.0325,44.1121,30650.0
2020-12-03 15:50:00,49.87,49.87,49.69,49.7,42116.0,44.1121,44.1121,43.9529,43.9617,42116.0
2020-12-03 15:55:00,49.71,49.83,49.69,49.82,105752.0,43.9706,44.0767,43.9529,44.0679,105752.0
2020-12-04 09:30:00,49.99,50.2,49.99,50.14,27350.0,44.2182,44.404,44.2182,44.3509,27350.0
2020-12-04 09:35:00,50.11,50.13,50.06,50.12,4112.0,44.3244,44.3421,44.2801,44.3332,4112.0
2020-12-04 09:40:00,50.15,50.27,50.15,50.24,9147.0,44.3598,44.4659,44.3598,44.4394,9147.0
2020-12-04 09:45:00,50.26,50.3,50.2,50.28,13200.0,44.4571,44.4924,44.404,44.4747,13200.0
2020-12-04 09:50:00,50.28,50.3,50.16,50.16,4637.0,44.4747,44.4924,44.3686,44.3686,4637.0
2020-12-04 09:55:00,50.17,50.18,50.13,50.14,11767.0,44.3774,44.3863,44.3421,44.3509,11767.0
2020-12-04 10:00:00,50.14,50.21,50.13,50.16,6644.0,44.3509,44.4128,44.3421,44.3686,6644.0
2020-12-04 10:05:00,50.15,50.17,50.06,50.14,9116.0,44.3598,44.3774,44.2801,44.3509,9116.0
2020-12-04 10:10:00,50.15,50.15,50.0,50.0,9544.0,44.3598,44.3598,44.2271,44.2271,9544.0
2020-12-04 10:15:00,50.02,50.16,49.97,50.16,11459.0,44.2448,44.3686,44.2005,44.3686,11459.0
2020-12-04 10:20:00,50.14,50.26,50.13,50.22,11013.0,44.3509,44.4571,44.3421,44.4217,11013.0
2020-12-04 10:25:00,50.25,50.26,50.19,50.23,8287.0,44.4482,44.4571,44.3951,44.4305,8287.0
2020-12-04 10:30:00,50.22,50.27,50.15,50.21,10792.0,44.4217,44.4659,44.3598,44.4128,10792.0
2020-12-04 10:35:00,50.21,50.28,50.19,50.27,14316.0,44.4128,44.4747,44.3951,44.4659,14316.0
2020-12-04 10:40:00,50.28,50.34,50.24,50.32,13573.0,44.4747,44.5278,44.4394,44.5101,13573.0
2020-12-04 10:45:00,50.33,50.34,50.25,50.26,10685.0,44.519,44.5278,44.4482,44.4571,10685.0
2020-12-04 10:50:00,50.22,50.22,50.18,50.19,9044.0,44.4217,44.4217,44.3863,44.3951,9044.0
2020-12-04 10:55:00,50.2,50.21,50.11,50.14,11468.0,44.404,44.4128,44.3244,44.3509,11468.0
2020-12-04 11:00:00,50.14,50.2,50.11,50.16,30494.0,44.3509,44.404,44.3244,44.3686,30494.0
2020-12-04 11:05:00,50.16,50.2,50.14,50.15,8185.0,44.3686,44.404,44.3509,44.3598,8185.0
2020-12-04 11:10:00,50.15,50.16,50.12,50.15,6941.0,44.3598,44.3686,44.3332,44.3598,6941.0
2020-12-04 11:15:00,50.14,50.14,50.1,50.12,5105.0,44.3509,44.3509,44.3155,44.3332,5105.0
2020-12-04 11:20:00,50.12,50.12,50.1,50.12,3190.0,44.3332,44.3332,44.3155,44.3332,3190.0
2020-12-04 11:25:00,50.11,50.14,50.09,50.12,8607.0,44.3244,44.3509,44.3067,44.3332,8607.0
2020-12-04 11:30:00,50.11,50.11,50.04,50.07,13978.0,44.3244,44.3244,44.2625,44.289,13978.0
2020-12-04 11:35:00,50.07,50.09,50.04,50.06,6891.0,44.289,44.3067,44.2625,44.2801,6891.0
2020-12-04 11:40:00,50.06,50.06,50.02,50.03,5114.0,44.2801,44.2801,44.2448,44.2536,5114.0
2020-12-04 11:45:00,50.03,50.04,50.0,50.02,5195.0,44.2536,44.2625,44.2271,44.2448,5195.0
2020-12-04 11:50:00,50.03,50.1,50.03,50.1,6725.0,44.2536,44.3155,44.2536,44.3155,6725.0
2020-12-04 11:55:00,50.1,50.1,50.06,50.07,7503.0,44.3155,44.3155,44.2801,44.289,7503.0
2020-12-04 12:00:00,50.07,50.13,50.06,50.12,13785.0,44.289,44.3421,44.2801,44.3332,13785.0
2020-12-04 12:05:00,50.1,50.17,50.1,50.13,6470.0,44.3155,44.3774,44.3155,44.3421,6470.0
2020-12-04 12:10:00,50.13,50.14,50.07,50.11,7188.0,44.3421,44.3509,44.289,44.3244,7188.0
2020-12-04 12:15:00,50.12,50.14,50.11,50.14,8712.0,44.3332,44.3509,44.3244,44.3509,8712.0
2020-12-04 12:20:00,50.15,50.2,50.14,50.19,6497.0,44.3598,44.404,44.3509,44.3951,6497.0
2020-12-04 12:25:00,50.2,50.25,50.19,50.25,7543.0,44.404,44.4482,44.3951,44.4482,7543.0
2020-12-04 12:30:00,50.26,50.38,50.26,50.35,14902.0,44.4571,44.5632,44.4571,44.5367,14902.0
2020-12-04 12:35:00,50.35,50.36,50.32,50.33,4617.0,44.5367,44.5455,44.5101,44.519,4617.0
2020-12-04 12:40:00,50.32,50.36,50.31,50.35,5670.0,44.5101,44.5455,44.5013,44.5367,5670.0
2020-12-04 12:45:00,50.34,50.34,50.29,50.33,5399.0,44.5278,44.5278,44.4836,44.519,5399.0
2020-12-04 12:50:00,50.34,50.37,50.33,50.35,5209.0,44.5278,44.5544,44.519,44.5367,5209.0
2020-12-04 12:55:00,50.35,50.35,50.32,50.32,4522.0,44.5367,44.5367,44.5101,44.5101,4522.0
2020-12-04 13:00:00,50.33,50.34,50.29,50.34,5808.0,44.519,44.5278,44.4836,44.5278,5808.0
2020-12-04 13:05:00,50.34,50.36,50.32,50.33,4455.0,44.5278,44.5455,44.5101,44.519,4455.0
2020-12-04 13:10:00,50.32,50.34,50.31,50.32,4599.0,44.5101,44.5278,44.5013,44.5101,4599.0
2020-12-04 13:15:00,50.31,50.31,50.28,50.29,2899.0,44.5013,44.5013,44.4747,44.4836,2899.0
2020-12-04 13:20:00,50.28,50.34,50.28,50.32,8951.0,44.4747,44.5278,44.4747,44.5101,8951.0
2020-12-04 13:25:00,50.33,50.33,50.31,50.31,1240.0,44.519,44.519,44.5013,44.5013,1240.0
2020-12-04 13:30:00,50.31,50.31,50.26,50.27,6125.0,44.5013,44.5013,44.4571,44.4659,6125.0
2020-12-04 13:35:00,50.27,50.3,50.26,50.29,6035.0,44.4659,44.4924,44.4571,44.4836,6035.0
2020-12-04 13:40:00,50.31,50.31,50.28,50.31,5427.0,44.5013,44.5013,44.4747,44.5013,5427.0
2020-12-04 13:45:00,50.3,50.31,50.29,50.3,2936.0,44.4924,44.5013,44.4836,44.4924,2936.0
2020-12-04 13:50:00,50.29,50.3,50.28,50.29,7123.0,44.4836,44.4924,44.4747,44.4836,7123.0
2020-12-04 13:55:00,50.29,50.3,50.27,50.27,3160.0,44.4836,44.4924,44.4659,44.4659,3160.0
2020-12-04 14:00:00,50.27,50.28,50.23,50.26,13150.0,44.4659,44.4747,44.4305,44.4571,13150.0
2020-12-04 14:05:00,50.26,50.27,50.26,50.26,2019.0,44.4571,44.4659,44.4571,44.4571,2019.0
2020-12-04 14:10:00,50.27,50.28,50.23,50.24,10226.0,44.4659,44.4747,44.4305,44.4394,10226.0
2020-12-04 14:15:00,50.25,50.27,50.22,50.25,8725.0,44.4482,44.4659,44.4217,44.4482,8725.0
2020-12-04 14:20:00,50.25,50.3,50.25,50.29,7197.0,44.4482,44.4924,44.4482,44.4836,7197.0
2020-12-04 14:25:00,50.29,50.3,50.23,50.25,8777.0,44.4836,44.4924,44.4305,44.4482,8777.0
2020-12-04 14:30:00,50.26,50.3,50.26,50.29,7758.0,44.4571,44.4924,44.4571,44.4836,7758.0
2020-12-04 14:35:00,50.28,50.28,50.22,50.23,8255.0,44.4747,44.4747,44.4217,44.4305,8255.0
2020-12-04 14:40:00,50.23,50.35,50.22,50.34,10385.0,44.4305,44.5367,44.4217,44.5278,10385.0
2020-12-04 14:45:00,50.35,50.37,50.32,50.35,11333.0,44.5367,44.5544,44.5101,44.5367,11333.0
2020-12-04 14:50:00,50.34,50.37,50.31,50.34,11193.0,44.5278,44.5544,44.5013,44.5278,11193.0
2020-12-04 14:55:00,50.35,50.4,50.33,50.39,10639.0,44.5367,44.5809,44.519,44.572,10639.0
2020-12-04 15:00:00,50.39,50.39,50.29,50.29,6054.0,44.572,44.572,44.4836,44.4836,6054.0
2020-12-04 15:05:00,50.28,50.28,50.25,50.28,8681.0,44.4747,44.4747,44.4482,44.4747,8681.0
2020-12-04 15:10:00,50.28,50.3,50.26,50.26,10472.0,44.4747,44.4924,44.4571,44.4571,10472.0
2020-12-04 15:15:00,50.25,50.32,50.25,50.3,11245.0,44.4482,44.5101,44.4482,44.4924,11245.0
2020-12-04 15:20:00,50.31,50.37,50.3,50.35,9492.0,44.5013,44.5544,44.4924,44.5367,9492.0
2020-12-04 15:25:00,50.36,50.37,50.29,50.34,11881.0,44.5455,44.5544,44.4836,44.5278,11881.0
2020-12-04 15:30:00,50.33,50.4,50.33,50.38,22361.0,44.519,44.5809,44.519,44.5632,22361.0
2020-12-04 15:35:00,50.38,50.39,50.32,50.32,29676.0,44.5632,44.572,44.5101,44.5101,29676.0
2020-12-04 15:40:00,50.33,50.42,50.33,50.4,27028.0,44.519,44.5986,44.519,44.5809,27028.0
2020-12-04 15:45:00,50.4,50.4,50.32,50.37,44269.0,44.5809,44.5809,44.5101,44.5544,44269.0
2020-12-04 15:50:00,50.37,50.46,50.36,50.43,49226.0,44.5544,44.634,44.5455,44.6074,49226.0
2020-12-04 15:55:00,50.43,50.58,50.4,50.58,144880.0,44.6074,44.7401,44.5809,44.7401,144880.0
2020-12-07 09:30:00,50.46,50.46,50.25,50.29,47156.0,44.634,44.634,44.4482,44.4836,47156.0
2020-12-07 09:35:00,50.29,50.41,50.26,50.36,24248.0,44.4836,44.5897,44.4571,44.5455,24248.0
2020-12-07 09:40:00,50.38,50.43,50.29,50.43,17761.0,44.5632,44.6074,44.4836,44.6074,17761.0
2020-12-07 09:45:00,50.43,50.46,50.36,50.39,16151.0,44.6074,44.634,44.5455,44.572,16151.0
2020-12-07 09:50:00,50.41,50.49,50.4,50.46,22618.0,44.5897,44.6605,44.5809,44.634,22618.0
2020-12-07 09:55:00,50.48,50.49,50.39,50.48,14508.0,44.6516,44.6605,44.572,44.6516,14508.0
2020-12-07 10:00:00,50.47,50.5,50.44,50.46,13121.0,44.6428,44.6693,44.6163,44.634,13121.0
2020-12-07 10:05:00,50.46,50.53,50.45,50.53,13229.0,44.634,44.6959,44.6251,44.6959,13229.0
2020-12-07 10:10:00,50.53,50.57,50.52,50.55,12566.0,44.6959,44.7313,44.687,44.7136,12566.0
2020-12-07 10:15:00,50.55,50.67,50.53,50.61,19281.0,44.7136,44.8197,44.6959,44.7666,19281.0
2020-12-07 10:20:00,50.6,50.6,50.53,50.56,19514.0,44.7578,44.7578,44.6959,44.7224,19514.0
2020-12-07 10:25:00,50.58,50.59,50.53,50.59,4569.0,44.7401,44.7489,44.6959,44.7489,4569.0
2020-12-07 10:30:00,50.62,50.62,50.57,50.57,10651.0,44.7755,44.7755,44.7313,44.7313,10651.0
2020-12-07 10:35:00,50.58,50.59,50.53,50.58,13310.0,44.7401,44.7489,44.6959,44.7401,13310.0
2020-12-07 10:40:00,50.58,50.6,50.41,50.41,9450.0,44.7401,44.7578,44.5897,44.5897,9450.0
2020-12-07 10:45:00,50.39,50.41,50.3,50.36,11402.0,44.572,44.5897,44.4924,44.5455,11402.0
2020-12-07 10:50:00,50.34,50.35,50.28,50.3,7263.0,44.5278,44.5367,44.4747,44.4924,7263.0
2020-12-07 10:55:00,50.29,50.29,50.21,50.22,6710.0,44.4836,44.4836,44.4128,44.4217,6710.0
2020-12-07 11:00:00,50.22,50.27,50.21,50.22,6256.0,44.4217,44.4659,44.4128,44.4217,6256.0
2020-12-07 11:05:00,50.22,50.22,50.11,50.12,9591.0,44.4217,44.4217,44.3244,44.3332,9591.0
2020-12-07 11:10:00,50.12,50.12,50.07,50.07,8861.0,44.3332,44.3332,44.289,44.289,8861.0
2020-12-07 11:15:00,50.07,50.1,50.07,50.08,8035.0,44.289,44.3155,44.289,44.2978,8035.0
2020-12-07 11:20:00,50.08,50.1,50.03,50.03,6776.0,44.2978,44.3155,44.2536,44.2536,6776.0
2020-12-07 11:25:00,50.03,50.08,50.02,50.07,6821.0,44.2536,44.2978,44.2448,44.289,6821.0
2020-12-07 11:30:00,50.05,50.08,50.04,50.08,5188.0,44.2713,44.2978,44.2625,44.2978,5188.0
2020-12-07 11:35:00,50.08,50.16,50.07,50.14,6137.0,44.2978,44.3686,44.289,44.3509,6137.0
2020-12-07 11:40:00,50.16,50.16,50.1,50.11,5429.0,44.3686,44.3686,44.3155,44.3244,5429.0
2020-12-07 11:45:00,50.11,50.11,50.08,50.11,4652.0,44.3244,44.3244,44.2978,44.3244,4652.0
2020-12-07 11:50:00,50.11,50.11,50.06,50.06,3667.0,44.3244,44.3244,44.2801,44.2801,3667.0
2020-12-07 11:55:00,50.06,50.13,50.05,50.11,5020.0,44.2801,44.3421,44.2713,44.3244,5020.0
2020-12-07 12:00:00,50.1,50.15,50.1,50.15,5635.0,44.3155,44.3598,44.3155,44.3598,5635.0
2020-12-07 12:05:00,50.14,50.17,50.11,50.15,9316.0,44.3509,44.3774,44.3244,44.3598,9316.0
2020-12-07 12:10:00,50.16,50.18,50.13,50.14,6209.0,44.3686,44.3863,44.3421,44.3509,6209.0
2020-12-07 12:15:00,50.13,50.16,50.1,50.15,4284.0,44.3421,44.3686,44.3155,44.3598,4284.0
2020-12-07 12:20:00,50.14,50.15,50.11,50.14,4724.0,44.3509,44.3598,44.3244,44.3509,4724.0
2020-12-07 12:25:00,50.13,50.14,50.12,50.14,1685.0,44.3421,44.3509,44.3332,44.3509,1685.0
2020-12-07 12:30:00,50.13,50.13,50.11,50.13,6450.0,44.3421,44.3421,44.3244,44.3421,6450.0
2020-12-07 12:35:00,50.13,50.14,50.11,50.11,2210.0,44.3421,44.3509,44.3244,44.3244,2210.0
2020-12-07 12:40:00,50.11,50.17,50.1,50.15,3802.0,44.3244,44.3774,44.3155,44.3598,3802.0
2020-12-07 12:45:00,50.16,50.18,50.14,50.14,6556.0,44.3686,44.3863,44.3509,44.3509,6556.0
2020-12-07 12:50:00,50.14,50.17,50.14,50.17,4020.0,44.3509,44.3774,44.3509,44.3774,4020.0
2020-12-07 12:55:00,50.18,50.19,50.14,50.14,6116.0,44.3863,44.3951,44.3509,44.3509,6116.0
2020-12-07 13:00:00,50.12,50.12,50.1,50.11,1943.0,44.3332,44.3332,44.3155,44.3244,1943.0
2020-12-07 13:05:00,50.1,50.1,50.08,50.08,5041.0,44.3155,44.3155,44.2978,44.2978,5041.0
2020-12-07 13:10:00,50.09,50.09,49.99,50.0,10452.0,44.3067,44.3067,44.2182,44.2271,10452.0
2020-12-07 13:15:00,50.0,50.04,49.99,50.03,4067.0,44.2271,44.2625,44.2182,44.2536,4067.0
2020-12-07 13:20:00,50.02,50.07,50.02,50.07,3011.0,44.2448,44.289,44.2448,44.289,3011.0
2020-12-07 13:25:00,50.07,50.07,50.04,50.06,3582.0,44.289,44.289,44.2625,44.2801,3582.0
2020-12-07 13:30:00,50.05,50.09,50.05,50.09,6134.0,44.2713,44.3067,44.2713,44.3067,6134.0
2020-12-07 13:35:00,50.09,50.14,50.08,50.08,8475.0,44.3067,44.3509,44.2978,44.2978,8475.0
2020-12-07 13:40:00,50.08,50.09,50.01,50.04,5151.0,44.2978,44.3067,44.2359,44.2625,5151.0
2020-12-07 13:45:00,50.03,50.09,50.02,50.07,3015.0,44.2536,44.3067,44.2448,44.289,3015.0
2020-12-07 13:50:00,50.07,50.08,50.02,50.05,5100.0,44.289,44.2978,44.2448,44.2713,5100.0
2020-12-07 13:55:00,50.05,50.05,50.01,50.03,4374.0,44.2713,44.2713,44.2359,44.2536,4374.0
2020-12-07 14:00:00,50.02,50.02,49.9,49.95,4886.0,44.2448,44.2448,44.1386,44.1828,4886.0
2020-12-07 14:05:00,49.93,50.0,49.93,50.0,5120.0,44.1652,44.2271,44.1652,44.2271,5120.0
2020-12-07 14:10:00,50.01,50.02,49.96,49.98,4719.0,44.2359,44.2448,44.1917,44.2094,4719.0
2020-12-07 14:15:00,49.96,49.99,49.94,49.99,3430.0,44.1917,44.2182,44.174,44.2182,3430.0
2020-12-07 14:20:00,49.98,50.03,49.98,50.0,6219.0,44.2094,44.2536,44.2094,44.2271,6219.0
2020-12-07 14:25:00,50.01,50.03,49.97,49.97,5358.0,44.2359,44.2536,44.2005,44.2005,5358.0
2020-12-07 14:30:00,49.97,50.0,49.96,49.98,5220.0,44.2005,44.2271,44.1917,44.2094,5220.0
2020-12-07 14:35:00,49.98,50.0,49.96,50.0,8436.0,44.2094,44.2271,44.1917,44.2271,8436.0
2020-12-07 14:40:00,50.0,50.06,49.99,50.04,8551.0,44.2271,44.2801,44.2182,44.2625,8551.0
2020-12-07 14:45:00,50.04,50.04,50.01,50.02,6761.0,44.2625,44.2625,44.2359,44.2448,6761.0
2020-12-07 14:50:00,50.02,50.1,50.02,50.05,10551.0,44.2448,44.3155,44.2448,44.2713,10551.0
2020-12-07 14:55:00,50.04,50.05,50.02,50.02,7739.0,44.2625,44.2713,44.2448,44.2448,7739.0
2020-12-07 15:00:00,50.02,50.09,49.99,50.07,6387.0,44.2448,44.3067,44.2182,44.289,6387.0
2020-12-07 15:05:00,50.07,50.08,50.04,50.06,4408.0,44.289,44.2978,44.2625,44.2801,4408.0
2020-12-07 15:10:00,50.06,50.07,50.04,50.05,7660.0,44.2801,44.289,44.2625,44.2713,7660.0
2020-12-07 15:15:00,50.04,50.09,50.04,50.08,7796.0,44.2625,44.3067,44.2625,44.2978,7796.0
2020-12-07 15:20:00,50.08,50.1,50.06,50.07,7741.0,44.2978,44.3155,44.2801,44.289,7741.0
2020-12-07 15:25:00,50.07,50.11,50.06,50.08,14561.0,44.289,44.3244,44.2801,44.2978,14561.0
2020-12-07 15:30:00,50.08,50.15,50.07,50.13,12830.0,44.2978,44.3598,44.289,44.3421,12830.0
2020-12-07 15:35:00,50.13,50.14,50.08,50.09,11974.0,44.3421,44.3509,44.2978,44.3067,11974.0
2020-12-07 15:40:00,50.09,50.11,49.96,50.0,27459.0,44.3067,44.3244,44.1917,44.2271,27459.0
2020-12-07 15:45:00,49.99,50.03,49.93,49.95,29618.0,44.2182,44.2536,44.1652,44.1828,29618.0
2020-12-07 15:50:00,49.93,50.06,49.9,50.05,60104.0,44.1652,44.2801,44.1386,44.2713,60104.0
2020-12-07 15:55:00,50.05,50.13,50.03,50.04,134640.0,44.2713,44.3421,44.2536,44.2625,134640.0
2020-12-08 09:30:00,49.79,49.98,49.66,49.96,43932.0,44.0413,44.2094,43.9263,44.1917,43932.0
2020-12-08 09:35:00,49.99,50.09,49.99,50.04,13207.0,44.2182,44.3067,44.2182,44.2625,13207.0
2020-12-08 09:40:00,50.05,50.06,49.99,50.0,34996.0,44.2713,44.2801,44.2182,44.2271,34996.0
2020-12-08 09:45:00,50.02,50.06,50.01,50.04,9521.0,44.2448,44.2801,44.2359,44.2625,9521.0
2020-12-08 09:50:00,50.04,50.14,50.04,50.11,5614.0,44.2625,44.3509,44.2625,44.3244,5614.0
2020-12-08 09:55:00,50.1,50.19,50.1,50.13,10332.0,44.3155,44.3951,44.3155,44.3421,10332.0
2020-12-08 10:00:00,50.16,50.17,50.0,50.0,12663.0,44.3686,44.3774,44.2271,44.2271,12663.0
2020-12-08 10:05:00,50.02,50.12,50.02,50.12,5222.0,44.2448,44.3332,44.2448,44.3332,5222.0
2020-12-08 10:10:00,50.12,50.16,50.08,50.1,8550.0,44.3332,44.3686,44.2978,44.3155,8550.0
2020-12-08 10:15:00,50.1,50.12,50.08,50.08,3717.0,44.3155,44.3332,44.2978,44.2978,3717.0
2020-12-08 10:20:00,50.07,50.26,50.07,50.17,16755.0,44.289,44.4571,44.289,44.3774,16755.0
2020-12-08 10:25:00,50.17,50.25,50.17,50.23,9943.0,44.3774,44.4482,44.3774,44.4305,9943.0
2020-12-08 10:30:00,50.23,50.26,50.19,50.19,4934.0,44.4305,44.4571,44.3951,44.3951,4934.0
2020-12-08 10:35:00,50.2,50.26,50.2,50.23,10714.0,44.404,44.4571,44.404,44.4305,10714.0
2020-12-08 10:40:00,50.23,50.25,50.22,50.23,4858.0,44.4305,44.4482,44.4217,44.4305,4858.0
2020-12-08 10:45:00,50.24,50.27,50.23,50.25,6096.0,44.4394,44.4659,44.4305,44.4482,6096.0
2020-12-08 10:50:00,50.25,50.27,50.23,50.24,7519.0,44.4482,44.4659,44.4305,44.4394,7519.0
2020-12-08 10:55:00,50.23,50.33,50.23,50.33,12061.0,44.4305,44.519,44.4305,44.519,12061.0
2020-12-08 11:00:00,50.34,50.39,50.33,50.39,11526.0,44.5278,44.572,44.519,44.572,11526.0
2020-12-08 11:05:00,50.4,50.46,50.39,50.44,9380.0,44.5809,44.634,44.572,44.6163,9380.0
2020-12-08 11:10:00,50.44,50.49,50.44,50.47,12407.0,44.6163,44.6605,44.6163,44.6428,12407.0
2020-12-08 11:15:00,50.47,50.6,50.47,50.59,9753.0,44.6428,44.7578,44.6428,44.7489,9753.0
2020-12-08 11:20:00,50.59,50.65,50.57,50.6,13640.0,44.7489,44.802,44.7313,44.7578,13640.0
2020-12-08 11:25:00,50.6,50.61,50.5,50.53,11976.0,44.7578,44.7666,44.6693,44.6959,11976.0
2020-12-08 11:30:00,50.54,50.56,50.51,50.55,5905.0,44.7047,44.7224,44.6782,44.7136,5905.0
2020-12-08 11:35:00,50.55,50.56,50.46,50.46,5523.0,44.7136,44.7224,44.634,44.634,5523.0
2020-12-08 11:40:00,50.46,50.47,50.42,50.47,10695.0,44.634,44.6428,44.5986,44.6428,10695.0
2020-12-08 11:45:00,50.5,50.51,50.46,50.48,10030.0,44.6693,44.6782,44.634,44.6516,10030.0
2020-12-08 11:50:00,50.48,50.5,50.45,50.46,7282.0,44.6516,44.6693,44.6251,44.634,7282.0
2020-12-08 11:55:00,50.48,50.48,50.43,50.43,4944.0,44.6516,44.6516,44.6074,44.6074,4944.0
2020-12-08 12:00:00,50.43,50.45,50.4,50.43,8095.0,44.6074,44.6251,44.5809,44.6074,8095.0
2020-12-08 12:05:00,50.43,50.44,50.41,50.43,7499.0,44.6074,44.6163,44.5897,44.6074,7499.0
2020-12-08 12:10:00,50.44,50.5,50.43,50.49,5742.0,44.6163,44.6693,44.6074,44.6605,5742.0
2020-12-08 12:15:00,50.49,50.49,50.44,50.47,6318.0,44.6605,44.6605,44.6163,44.6428,6318.0
2020-12-08 12:20:00,50.47,50.5,50.46,50.5,4128.0,44.6428,44.6693,44.634,44.6693,4128.0
2020-12-08 12:25:00,50.5,50.54,50.47,50.54,4658.0,44.6693,44.7047,44.6428,44.7047,4658.0
2020-12-08 12:30:00,50.51,50.54,50.51,50.53,3562.0,44.6782,44.7047,44.6782,44.6959,3562.0
2020-12-08 12:35:00,50.52,50.52,50.49,50.49,3259.0,44.687,44.687,44.6605,44.6605,3259.0
2020-12-08 12:40:00,50.5,50.57,50.49,50.55,6235.0,44.6693,44.7313,44.6605,44.7136,6235.0
2020-12-08 12:45:00,50.54,50.55,50.5,50.51,5286.0,44.7047,44.7136,44.6693,44.6782,5286.0
2020-12-08 12:50:00,50.51,50.6,50.51,50.56,5867.0,44.6782,44.7578,44.6782,44.7224,5867.0
2020-12-08 12:55:00,50.56,50.57,50.52,50.57,4245.0,44.7224,44.7313,44.687,44.7313,4245.0
2020-12-08 13:00:00,50.55,50.56,50.53,50.55,5828.0,44.7136,44.7224,44.6959,44.7136,5828.0
2020-12-08 13:05:00,50.56,50.59,50.54,50.57,5674.0,44.7224,44.7489,44.7047,44.7313,5674.0
2020-12-08 13:10:00,50.56,50.6,50.55,50.58,3222.0,44.7224,44.7578,44.7136,44.7401,3222.0
2020-12-08 13:15:00,50.59,50.6,50.55,50.56,4015.0,44.7489,44.7578,44.7136,44.7224,4015.0
2020-12-08 13:20:00,50.56,50.59,50.56,50.59,6712.0,44.7224,44.7489,44.7224,44.7489,6712.0
2020-12-08 13:25:00,50.6,50.61,50.55,50.55,4188.0,44.7578,44.7666,44.7136,44.7136,4188.0
2020-12-08 13:30:00,50.56,50.56,50.46,50.47,5158.0,44.7224,44.7224,44.634,44.6428,5158.0
2020-12-08 13:35:00,50.47,50.48,50.42,50.42,4052.0,44.6428,44.6516,44.5986,44.5986,4052.0
2020-12-08 13:40:00,50.43,50.43,50.38,50.4,5136.0,44.6074,44.6074,44.5632,44.5809,5136.0
2020-12-08 13:45:00,50.4,50.51,50.39,50.51,8100.0,44.5809,44.6782,44.572,44.6782,8100.0
2020-12-08 13:50:00,50.5,50.54,50.47,50.49,6580.0,44.6693,44.7047,44.6428,44.6605,6580.0
2020-12-08 13:55:00,50.49,50.54,50.49,50.54,9757.0,44.6605,44.7047,44.6605,44.7047,9757.0
2020-12-08 14:00:00,50.55,50.59,50.53,50.55,26404.0,44.7136,44.7489,44.6959,44.7136,26404.0
2020-12-08 14:05:00,50.54,50.58,50.51,50.55,6002.0,44.7047,44.7401,44.6782,44.7136,6002.0
2020-12-08 14:10:00,50.54,50.57,50.54,50.56,3705.0,44.7047,44.7313,44.7047,44.7224,3705.0
2020-12-08 14:15:00,50.56,50.58,50.53,50.54,3187.0,44.7224,44.7401,44.6959,44.7047,3187.0
2020-12-08 14:20:00,50.54,50.59,50.53,50.53,8052.0,44.7047,44.7489,44.6959,44.6959,8052.0
2020-12-08 14:25:00,50.53,50.59,50.52,50.57,5625.0,44.6959,44.7489,44.687,44.7313,5625.0
2020-12-08 14:30:00,50.56,50.59,50.55,50.58,5698.0,44.7224,44.7489,44.7136,44.7401,5698.0
2020-12-08 14:35:00,50.58,50.58,50.54,50.55,4706.0,44.7401,44.7401,44.7047,44.7136,4706.0
2020-12-08 14:40:00,50.55,50.57,50.52,50.53,4683.0,44.7136,44.7313,44.687,44.6959,4683.0
2020-12-08 14:45:00,50.52,50.55,50.49,50.5,6954.0,44.687,44.7136,44.6605,44.6693,6954.0
2020-12-08 14:50:00,50.5,50.52,50.48,50.5,8682.0,44.6693,44.687,44.6516,44.6693,8682.0
2020-12-08 14:55:00,50.5,50.51,50.47,50.49,6782.0,44.6693,44.6782,44.6428,44.6605,6782.0
2020-12-08 15:00:00,50.49,50.51,50.48,50.51,5066.0,44.6605,44.6782,44.6516,44.6782,5066.0
2020-12-08 15:05:00,50.5,50.51,50.48,50.51,6635.0,44.6693,44.6782,44.6516,44.6782,6635.0
2020-12-08 15:10:00,50.52,50.53,50.47,50.52,7435.0,44.687,44.6959,44.6428,44.687,7435.0
2020-12-08 15:15:00,50.52,50.52,50.48,50.5,5850.0,44.687,44.687,44.6516,44.6693,5850.0
2020-12-08 15:20:00,50.49,50.53,50.48,50.51,14732.0,44.6605,44.6959,44.6516,44.6782,14732.0
2020-12-08 15:25:00,50.51,50.52,50.48,50.5,8514.0,44.6782,44.687,44.6516,44.6693,8514.0
2020-12-08 15:30:00,50.49,50.53,50.48,50.52,19147.0,44.6605,44.6959,44.6516,44.687,19147.0
2020-12-08 15:35:00,50.51,50.52,50.44,50.46,17184.0,44.6782,44.687,44.6163,44.634,17184.0
2020-12-08 15:40:00,50.46,50.47,50.42,50.43,21986.0,44.634,44.6428,44.5986,44.6074,21986.0
2020-12-08 15:45:00,50.43,50.45,50.36,50.36,23157.0,44.6074,44.6251,44.5455,44.5455,23157.0
2020-12-08 15:50:00,50.34,50.41,50.32,50.36,43386.0,44.5278,44.5897,44.5101,44.5455,43386.0
2020-12-08 15:55:00,50.36,50.42,50.35,50.36,150213.0,44.5455,44.5986,44.5367,44.5455,150213.0
2020-12-09 09:30:00,50.64,50.67,50.56,50.56,42432.0,44.7932,44.8197,44.7224,44.7224,42432.0
2020-12-09 09:35:00,50.61,50.61,50.52,50.53,5675.0,44.7666,44.7666,44.687,44.6959,5675.0
2020-12-09 09:40:00,50.5,50.53,50.35,50.39,6398.0,44.6693,44.6959,44.5367,44.572,6398.0
2020-12-09 09:45:00,50.4,50.43,50.22,50.28,4277.0,44.5809,44.6074,44.4217,44.4747,4277.0
2020-12-09 09:50:00,50.24,50.3,50.2,50.22,8140.0,44.4394,44.4924,44.404,44.4217,8140.0
2020-12-09 09:55:00,50.24,50.32,50.22,50.28,5674.0,44.4394,44.5101,44.4217,44.4747,5674.0
2020-12-09 10:00:00,50.32,50.32,50.16,50.24,25531.0,44.5101,44.5101,44.3686,44.4394,25531.0
2020-12-09 10:05:00,50.25,50.31,50.2,50.22,6926.0,44.4482,44.5013,44.404,44.4217,6926.0
2020-12-09 10:10:00,50.22,50.24,50.09,50.1,12598.0,44.4217,44.4394,44.3067,44.3155,12598.0
2020-12-09 10:15:00,50.09,50.25,50.08,50.2,6501.0,44.3067,44.4482,44.2978,44.404,6501.0
2020-12-09 10:20:00,50.19,50.21,50.16,50.18,4785.0,44.3951,44.4128,44.3686,44.3863,4785.0
2020-12-09 10:25:00,50.18,50.26,50.18,50.24,7304.0,44.3863,44.4571,44.3863,44.4394,7304.0
2020-12-09 10:30:00,50.27,50.4,50.23,50.4,10069.0,44.4659,44.5809,44.4305,44.5809,10069.0
2020-12-09 10:35:00,50.4,50.41,50.34,50.35,8035.0,44.5809,44.5897,44.5278,44.5367,8035.0
2020-12-09 10:40:00,50.34,50.41,50.31,50.39,11080.0,44.5278,44.5897,44.5013,44.572,11080.0
2020-12-09 10:45:00,50.39,50.39,50.29,50.33,5523.0,44.572,44.572,44.4836,44.519,5523.0
2020-12-09 10:50:00,50.32,50.34,50.27,50.28,7833.0,44.5101,44.5278,44.4659,44.4747,7833.0
2020-12-09 10:55:00,50.26,50.27,50.2,50.21,4534.0,44.4571,44.4659,44.404,44.4128,4534.0
2020-12-09 11:00:00,50.2,50.2,50.15,50.15,5034.0,44.404,44.404,44.3598,44.3598,5034.0
2020-12-09 11:05:00,50.15,50.19,50.11,50.13,4829.0,44.3598,44.3951,44.3244,44.3421,4829.0
2020-12-09 11:10:00,50.13,50.13,50.08,50.1,6586.0,44.3421,44.3421,44.2978,44.3155,6586.0
2020-12-09 11:15:00,50.08,50.09,50.05,50.07,9624.0,44.2978,44.3067,44.2713,44.289,9624.0
2020-12-09 11:20:00,50.07,50.15,50.06,50.13,7854.0,44.289,44.3598,44.2801,44.3421,7854.0
2020-12-09 11:25:00,50.13,50.14,50.09,50.11,43991.0,44.3421,44.3509,44.3067,44.3244,43991.0
2020-12-09 11:30:00,50.11,50.14,50.08,50.09,9310.0,44.3244,44.3509,44.2978,44.3067,9310.0
2020-12-09 11:35:00,50.09,50.14,50.09,50.11,9899.0,44.3067,44.3509,44.3067,44.3244,9899.0
2020-12-09 11:40:00,50.12,50.15,50.09,50.14,37730.0,44.3332,44.3598,44.3067,44.3509,37730.0
2020-12-09 11:45:00,50.15,50.15,50.08,50.08,13741.0,44.3598,44.3598,44.2978,44.2978,13741.0
2020-12-09 11:50:00,50.08,50.09,50.03,50.07,6516.0,44.2978,44.3067,44.2536,44.289,6516.0
2020-12-09 11:55:00,50.06,50.1,50.04,50.06,15228.0,44.2801,44.3155,44.2625,44.2801,15228.0
2020-12-09 12:00:00,50.06,50.09,50.04,50.05,26937.0,44.2801,44.3067,44.2625,44.2713,26937.0
2020-12-09 12:05:00,50.05,50.08,50.03,50.08,45946.0,44.2713,44.2978,44.2536,44.2978,45946.0
2020-12-09 12:10:00,50.08,50.09,50.06,50.06,14510.0,44.2978,44.3067,44.2801,44.2801,14510.0
2020-12-09 12:15:00,50.07,50.07,50.03,50.07,8867.0,44.289,44.289,44.2536,44.289,8867.0
2020-12-09 12:20:00,50.06,50.07,50.03,50.05,11518.0,44.2801,44.289,44.2536,44.2713,11518.0
2020-12-09 12:25:00,50.05,50.07,50.05,50.06,5782.0,44.2713,44.289,44.2713,44.2801,5782.0
2020-12-09 12:30:00,50.06,50.07,50.01,50.07,7874.0,44.2801,44.289,44.2359,44.289,7874.0
2020-12-09 12:35:00,50.08,50.09,50.05,50.06,11060.0,44.2978,44.3067,44.2713,44.2801,11060.0
2020-12-09 12:40:00,50.06,50.09,50.04,50.07,8374.0,44.2801,44.3067,44.2625,44.289,8374.0
2020-12-09 12:45:00,50.07,50.07,50.04,50.06,10556.0,44.289,44.289,44.2625,44.2801,10556.0
2020-12-09 12:50:00,50.04,50.14,50.03,50.14,7646.0,44.2625,44.3509,44.2536,44.3509,7646.0
2020-12-09 12:55:00,50.14,50.16,50.1,50.1,5639.0,44.3509,44.3686,44.3155,44.3155,5639.0
2020-12-09 13:00:00,50.1,50.1,49.99,50.0,10415.0,44.3155,44.3155,44.2182,44.2271,10415.0
2020-12-09 13:05:00,50.01,50.06,49.99,50.04,8190.0,44.2359,44.2801,44.2182,44.2625,8190.0
2020-12-09 13:10:00,50.03,50.05,50.02,50.05,5794.0,44.2536,44.2713,44.2448,44.2713,5794.0
2020-12-09 13:15:00,50.03,50.07,50.01,50.04,15626.0,44.2536,44.289,44.2359,44.2625,15626.0
2020-12-09 13:20:00,50.05,50.1,50.05,50.06,8694.0,44.2713,44.3155,44.2713,44.2801,8694.0
2020-12-09 13:25:00,50.06,50.06,50.02,50.03,12003.0,44.2801,44.2801,44.2448,44.2536,12003.0
2020-12-09 13:30:00,50.03,50.03,49.97,49.97,11198.0,44.2536,44.2536,44.2005,44.2005,11198.0
2020-12-09 13:35:00,49.93,49.93,49.86,49.88,14522.0,44.1652,44.1652,44.1032,44.1209,14522.0
2020-12-09 13:40:00,49.88,49.9,49.8,49.84,24347.0,44.1209,44.1386,44.0502,44.0855,24347.0
2020-12-09 13:45:00,49.84,49.89,49.81,49.89,5757.0,44.0855,44.1298,44.059,44.1298,5757.0
2020-12-09 13:50:00,49.89,49.89,49.7,49.71,10849.0,44.1298,44.1298,43.9617,43.9706,10849.0
2020-12-09 13:55:00,49.71,49.72,49.61,49.65,15485.0,43.9706,43.9794,43.8821,43.9175,15485.0
2020-12-09 14:00:00,49.66,49.78,49.66,49.76,11601.0,43.9263,44.0325,43.9263,44.0148,11601.0
2020-12-09 14:05:00,49.77,49.78,49.71,49.73,8289.0,44.0236,44.0325,43.9706,43.9882,8289.0
2020-12-09 14:10:00,49.74,49.74,49.68,49.73,8659.0,43.9971,43.9971,43.944,43.9882,8659.0
2020-12-09 14:15:00,49.72,49.72,49.64,49.7,12483.0,43.9794,43.9794,43.9086,43.9617,12483.0
2020-12-09 14:20:00,49.71,49.79,49.71,49.78,14512.0,43.9706,44.0413,43.9706,44.0325,14512.0
2020-12-09 14:25:00,49.78,49.85,49.76,49.84,10560.0,44.0325,44.0944,44.0148,44.0855,10560.0
2020-12-09 14:30:00,49.84,50.07,49.82,49.92,104508.0,44.0855,44.289,44.0679,44.1563,104508.0
2020-12-09 14:35:00,49.92,50.0,49.91,49.95,28641.0,44.1563,44.2271,44.1475,44.1828,28641.0
2020-12-09 14:40:00,49.96,49.99,49.84,49.86,12829.0,44.1917,44.2182,44.0855,44.1032,12829.0
2020-12-09 14:45:00,49.87,49.98,49.86,49.93,7822.0,44.1121,44.2094,44.1032,44.1652,7822.0
2020-12-09 14:50:00,49.93,49.99,49.93,49.99,6751.0,44.1652,44.2182,44.1652,44.2182,6751.0
2020-12-09 14:55:00,50.0,50.01,49.93,49.94,8161.0,44.2271,44.2359,44.1652,44.174,8161.0
2020-12-09 15:00:00,49.93,49.96,49.9,49.91,9190.0,44.1652,44.1917,44.1386,44.1475,9190.0
2020-12-09 15:05:00,49.92,49.97,49.91,49.94,12595.0,44.1563,44.2005,44.1475,44.174,12595.0
2020-12-09 15:10:00,49.94,49.99,49.91,49.91,11533.0,44.174,44.2182,44.1475,44.1475,11533.0
2020-12-09 15:15:00,49.92,49.92,49.84,49.87,17444.0,44.1563,44.1563,44.0855,44.1121,17444.0
2020-12-09 15:20:00,49.87,49.89,49.83,49.87,15993.0,44.1121,44.1298,44.0767,44.1121,15993.0
2020-12-09 15:25:00,49.87,49.87,49.81,49.84,20776.0,44.1121,44.1121,44.059,44.0855,20776.0
2020-12-09 15:30:00,49.84,49.9,49.84,49.89,30404.0,44.0855,44.1386,44.0855,44.1298,30404.0
2020-12-09 15:35:00,49.89,49.9,49.86,49.88,28865.0,44.1298,44.1386,44.1032,44.1209,28865.0
2020-12-09 15:40:00,49.89,49.94,49.88,49.93,32301.0,44.1298,44.174,44.1209,44.1652,32301.0
2020-12-09 15:45:00,49.92,49.96,49.87,49.87,58542.0,44.1563,44.1917,44.1121,44.1121,58542.0
2020-12-09 15:50:00,49.87,49.95,49.85,49.89,102703.0,44.1121,44.1828,44.0944,44.1298,102703.0
2020-12-09 15:55:00,49.89,49.99,49.83,49.83,278437.0,44.1298,44.2182,44.0767,44.0767,278437.0
2020-12-10 09:30:00,49.84,49.84,49.47,49.47,47971.0,44.0855,44.0855,43.7583,43.7583,47971.0
2020-12-10 09:35:00,49.46,49.5,49.33,49.38,21301.0,43.7494,43.7848,43.6344,43.6787,21301.0
2020-12-10 09:40:00,49.38,49.54,49.13,49.18,134585.0,43.6787,43.8202,43.4575,43.5017,134585.0
2020-12-10 09:45:00,49.14,49.22,49.11,49.22,23092.0,43.4664,43.5371,43.4398,43.5371,23092.0
2020-12-10 09:50:00,49.23,49.3,49.21,49.28,17990.0,43.546,43.6079,43.5283,43.5902,17990.0
2020-12-10 09:55:00,49.28,49.39,49.28,49.36,17195.0,43.5902,43.6875,43.5902,43.661,17195.0
2020-12-10 10:00:00,49.34,49.38,49.29,49.31,16829.0,43.6433,43.6787,43.599,43.6167,16829.0
2020-12-10 10:05:00,49.33,49.36,49.26,49.3,17849.0,43.6344,43.661,43.5725,43.6079,17849.0
2020-12-10 10:10:00,49.3,49.35,49.26,49.32,11837.0,43.6079,43.6521,43.5725,43.6256,11837.0
2020-12-10 10:15:00,49.34,49.36,49.29,49.34,21751.0,43.6433,43.661,43.599,43.6433,21751.0
2020-12-10 10:20:00,49.33,49.36,49.25,49.31,31783.0,43.6344,43.661,43.5637,43.6167,31783.0
2020-12-10 10:25:00,49.3,49.31,49.17,49.2,17877.0,43.6079,43.6167,43.4929,43.5194,17877.0
2020-12-10 10:30:00,49.18,49.21,49.12,49.13,16700.0,43.5017,43.5283,43.4487,43.4575,16700.0
2020-12-10 10:35:00,49.13,49.15,49.08,49.11,17292.0,43.4575,43.4752,43.4133,43.4398,17292.0
2020-12-10 10:40:00,49.11,49.18,49.07,49.08,43356.0,43.4398,43.5017,43.4044,43.4133,43356.0
2020-12-10 10:45:00,49.08,49.16,49.07,49.14,26308.0,43.4133,43.4841,43.4044,43.4664,26308.0
2020-12-10 10:50:00,49.15,49.25,49.15,49.23,89504.0,43.4752,43.5637,43.4752,43.546,89504.0
2020-12-10 10:55:00,49.23,49.23,49.11,49.13,25590.0,43.546,43.546,43.4398,43.4575,25590.0
2020-12-10 11:00:00,49.13,49.14,49.08,49.13,23681.0,43.4575,43.4664,43.4133,43.4575,23681.0
2020-12-10 11:05:00,49.13,49.14,49.04,49.05,22283.0,43.4575,43.4664,43.3779,43.3868,22283.0
2020-12-10 11:10:00,49.04,49.06,48.85,48.9,37930.0,43.3779,43.3956,43.2098,43.2541,37930.0
2020-12-10 11:15:00,48.92,48.94,48.9,48.91,33524.0,43.2718,43.2895,43.2541,43.2629,33524.0
2020-12-10 11:20:00,48.92,48.99,48.89,48.98,31348.0,43.2718,43.3337,43.2452,43.3248,31348.0
2020-12-10 11:25:00,48.98,49.0,48.93,48.94,16192.0,43.3248,43.3425,43.2806,43.2895,16192.0
2020-12-10 11:30:00,48.95,48.97,48.89,48.91,16260.0,43.2983,43.316,43.2452,43.2629,16260.0
2020-12-10 11:35:00,48.91,48.97,48.89,48.96,24056.0,43.2629,43.316,43.2452,43.3071,24056.0
2020-12-10 11:40:00,48.96,49.1,48.95,49.09,28456.0,43.3071,43.431,43.2983,43.4221,28456.0
2020-12-10 11:45:00,49.11,49.19,49.09,49.19,19445.0,43.4398,43.5106,43.4221,43.5106,19445.0
2020-12-10 11:50:00,49.21,49.23,49.17,49.17,23305.0,43.5283,43.546,43.4929,43.4929,23305.0
2020-12-10 11:55:00,49.17,49.23,49.16,49.18,40552.0,43.4929,43.546,43.4841,43.5017,40552.0
2020-12-10 12:00:00,49.18,49.2,49.16,49.18,26478.0,43.5017,43.5194,43.4841,43.5017,26478.0
2020-12-10 12:05:00,49.18,49.22,49.17,49.22,51275.0,43.5017,43.5371,43.4929,43.5371,51275.0
2020-12-10 12:10:00,49.22,49.23,49.15,49.16,27163.0,43.5371,43.546,43.4752,43.4841,27163.0
2020-12-10 12:15:00,49.16,49.2,49.16,49.19,17323.0,43.4841,43.5194,43.4841,43.5106,17323.0
2020-12-10 12:20:00,49.2,49.26,49.17,49.26,14233.0,43.5194,43.5725,43.4929,43.5725,14233.0
2020-12-10 12:25:00,49.26,49.26,49.22,49.25,20802.0,43.5725,43.5725,43.5371,43.5637,20802.0
2020-12-10 12:30:00,49.25,49.3,49.24,49.28,17629.0,43.5637,43.6079,43.5548,43.5902,17629.0
2020-12-10 12:35:00,49.28,49.29,49.26,49.29,13638.0,43.5902,43.599,43.5725,43.599,13638.0
2020-12-10 12:40:00,49.29,49.33,49.29,49.32,15649.0,43.599,43.6344,43.599,43.6256,15649.0
2020-12-10 12:45:00,49.32,49.36,49.28,49.28,11274.0,43.6256,43.661,43.5902,43.5902,11274.0
2020-12-10 12:50:00,49.29,49.3,49.24,49.25,10615.0,43.599,43.6079,43.5548,43.5637,10615.0
2020-12-10 12:55:00,49.26,49.29,49.24,49.25,13676.0,43.5725,43.599,43.5548,43.5637,13676.0
2020-12-10 13:00:00,49.27,49.27,49.21,49.22,9617.0,43.5814,43.5814,43.5283,43.5371,9617.0
2020-12-10 13:05:00,49.2,49.25,49.2,49.24,6763.0,43.5194,43.5637,43.5194,43.5548,6763.0
2020-12-10 13:10:00,49.23,49.29,49.23,49.29,7229.0,43.546,43.599,43.546,43.599,7229.0
2020-12-10 13:15:00,49.29,49.32,49.28,49.31,8468.0,43.599,43.6256,43.5902,43.6167,8468.0
2020-12-10 13:20:00,49.31,49.31,49.29,49.29,5355.0,43.6167,43.6167,43.599,43.599,5355.0
2020-12-10 13:25:00,49.28,49.32,49.26,49.26,14600.0,43.5902,43.6256,43.5725,43.5725,14600.0
2020-12-10 13:30:00,49.27,49.32,49.26,49.3,20024.0,43.5814,43.6256,43.5725,43.6079,20024.0
2020-12-10 13:35:00,49.3,49.32,49.25,49.31,11474.0,43.6079,43.6256,43.5637,43.6167,11474.0
2020-12-10 13:40:00,49.31,49.32,49.28,49.28,10385.0,43.6167,43.6256,43.5902,43.5902,10385.0
2020-12-10 13:45:00,49.29,49.29,49.25,49.29,14879.0,43.599,43.599,43.5637,43.599,14879.0
2020-12-10 13:50:00,49.29,49.29,49.24,49.24,10337.0,43.599,43.599,43.5548,43.5548,10337.0
2020-12-10 13:55:00,49.23,49.25,49.17,49.18,18779.0,43.546,43.5637,43.4929,43.5017,18779.0
2020-12-10 14:00:00,49.18,49.19,49.12,49.14,21650.0,43.5017,43.5106,43.4487,43.4664,21650.0
2020-12-10 14:05:00,49.14,49.17,49.13,49.16,14896.0,43.4664,43.4929,43.4575,43.4841,14896.0
2020-12-10 14:10:00,49.16,49.18,49.12,49.13,21188.0,43.4841,43.5017,43.4487,43.4575,21188.0
2020-12-10 14:15:00,49.13,49.13,49.08,49.11,20611.0,43.4575,43.4575,43.4133,43.4398,20611.0
2020-12-10 14:20:00,49.11,49.12,49.08,49.12,22882.0,43.4398,43.4487,43.4133,43.4487,22882.0
2020-12-10 14:25:00,49.12,49.17,49.11,49.13,15800.0,43.4487,43.4929,43.4398,43.4575,15800.0
2020-12-10 14:30:00,49.12,49.22,49.11,49.22,23708.0,43.4487,43.5371,43.4398,43.5371,23708.0
2020-12-10 14:35:00,49.21,49.29,49.21,49.29,13247.0,43.5283,43.599,43.5283,43.599,13247.0
2020-12-10 14:40:00,49.28,49.28,49.24,49.26,16439.0,43.5902,43.5902,43.5548,43.5725,16439.0
2020-12-10 14:45:00,49.26,49.28,49.21,49.21,16282.0,43.5725,43.5902,43.5283,43.5283,16282.0
2020-12-10 14:50:00,49.21,49.25,49.21,49.22,12218.0,43.5283,43.5637,43.5283,43.5371,12218.0
2020-12-10 14:55:00,49.22,49.29,49.21,49.24,18718.0,43.5371,43.599,43.5283,43.5548,18718.0
2020-12-10 15:00:00,49.24,49.26,49.22,49.24,17806.0,43.5548,43.5725,43.5371,43.5548,17806.0
2020-12-10 15:05:00,49.23,49.26,49.2,49.2,27250.0,43.546,43.5725,43.5194,43.5194,27250.0
2020-12-10 15:10:00,49.21,49.31,49.2,49.29,16939.0,43.5283,43.6167,43.5194,43.599,16939.0
2020-12-10 15:15:00,49.29,49.31,49.26,49.28,21341.0,43.599,43.6167,43.5725,43.5902,21341.0
2020-12-10 15:20:00,49.27,49.3,49.24,49.25,36852.0,43.5814,43.6079,43.5548,43.5637,36852.0
2020-12-10 15:25:00,49.25,49.26,49.22,49.26,20459.0,43.5637,43.5725,43.5371,43.5725,20459.0
2020-12-10 15:30:00,49.26,49.28,49.2,49.21,29526.0,43.5725,43.5902,43.5194,43.5283,29526.0
2020-12-10 15:35:00,49.21,49.21,49.16,49.2,43124.0,43.5283,43.5283,43.4841,43.5194,43124.0
2020-12-10 15:40:00,49.19,49.23,49.18,49.19,42735.0,43.5106,43.546,43.5017,43.5106,42735.0
2020-12-10 15:45:00,49.19,49.26,49.18,49.23,71728.0,43.5106,43.5725,43.5017,43.546,71728.0
2020-12-10 15:50:00,49.23,49.3,49.23,49.28,115343.0,43.546,43.6079,43.546,43.5902,115343.0
2020-12-10 15:55:00,49.29,49.32,49.19,49.2,285566.0,43.599,43.6256,43.5106,43.5194,285566.0
2020-12-11 09:30:00,48.93,49.08,48.56,49.07,57292.0,43.2806,43.4133,42.9533,43.4044,57292.0
2020-12-11 09:35:00,49.07,49.1,48.97,49.05,16971.0,43.4044,43.431,43.316,43.3868,16971.0
2020-12-11 09:40:00,49.05,49.05,48.96,48.98,21830.0,43.3868,43.3868,43.3071,43.3248,21830.0
2020-12-11 09:45:00,48.96,49.01,48.84,48.84,19782.0,43.3071,43.3514,43.201,43.201,19782.0
2020-12-11 09:50:00,48.84,49.02,48.81,48.96,34118.0,43.201,43.3602,43.1745,43.3071,34118.0
2020-12-11 09:55:00,48.98,49.03,48.97,48.98,18460.0,43.3248,43.3691,43.316,43.3248,18460.0
2020-12-11 10:00:00,48.98,49.25,48.98,49.16,44040.0,43.3248,43.5637,43.3248,43.4841,44040.0
2020-12-11 10:05:00,49.16,49.39,49.16,49.34,28436.0,43.4841,43.6875,43.4841,43.6433,28436.0
2020-12-11 10:10:00,49.35,49.41,49.29,49.41,23093.0,43.6521,43.7052,43.599,43.7052,23093.0
2020-12-11 10:15:00,49.4,49.41,49.35,49.38,17208.0,43.6963,43.7052,43.6521,43.6787,17208.0
2020-12-11 10:20:00,49.38,49.4,49.32,49.33,15889.0,43.6787,43.6963,43.6256,43.6344,15889.0
2020-12-11 10:25:00,49.32,49.35,49.24,49.29,20761.0,43.6256,43.6521,43.5548,43.599,20761.0
2020-12-11 10:30:00,49.29,49.37,49.29,49.36,8645.0,43.599,43.6698,43.599,43.661,8645.0
2020-12-11 10:35:00,49.37,49.4,49.34,49.38,17703.0,43.6698,43.6963,43.6433,43.6787,17703.0
2020-12-11 10:40:00,49.38,49.42,49.36,49.39,9837.0,43.6787,43.714,43.661,43.6875,9837.0
2020-12-11 10:45:00,49.39,49.41,49.36,49.37,8025.0,43.6875,43.7052,43.661,43.6698,8025.0
2020-12-11 10:50:00,49.36,49.42,49.33,49.41,19512.0,43.661,43.714,43.6344,43.7052,19512.0
2020-12-11 10:55:00,49.42,49.5,49.42,49.48,18073.0,43.714,43.7848,43.714,43.7671,18073.0
2020-12-11 11:00:00,49.48,49.51,49.45,49.51,14913.0,43.7671,43.7936,43.7406,43.7936,14913.0
2020-12-11 11:05:00,49.5,49.57,49.47,49.49,25583.0,43.7848,43.8467,43.7583,43.776,25583.0
2020-12-11 11:10:00,49.5,49.65,49.5,49.64,25731.0,43.7848,43.9175,43.7848,43.9086,25731.0
2020-12-11 11:15:00,49.64,49.72,49.61,49.72,16325.0,43.9086,43.9794,43.8821,43.9794,16325.0
2020-12-11 11:20:00,49.73,49.73,49.62,49.64,10631.0,43.9882,43.9882,43.8909,43.9086,10631.0
2020-12-11 11:25:00,49.64,49.65,49.6,49.64,10536.0,43.9086,43.9175,43.8733,43.9086,10536.0
2020-12-11 11:30:00,49.64,49.66,49.61,49.63,10185.0,43.9086,43.9263,43.8821,43.8998,10185.0
2020-12-11 11:35:00,49.64,49.64,49.57,49.62,13543.0,43.9086,43.9086,43.8467,43.8909,13543.0
2020-12-11 11:40:00,49.61,49.65,49.6,49.65,9220.0,43.8821,43.9175,43.8733,43.9175,9220.0
2020-12-11 11:45:00,49.64,49.72,49.63,49.71,9446.0,43.9086,43.9794,43.8998,43.9706,9446.0
2020-12-11 11:50:00,49.7,49.75,49.7,49.73,12226.0,43.9617,44.0059,43.9617,43.9882,12226.0
2020-12-11 11:55:00,49.73,49.74,49.7,49.71,8506.0,43.9882,43.9971,43.9617,43.9706,8506.0
2020-12-11 12:00:00,49.71,49.72,49.64,49.64,11854.0,43.9706,43.9794,43.9086,43.9086,11854.0
2020-12-11 12:05:00,49.65,49.68,49.63,49.64,10866.0,43.9175,43.944,43.8998,43.9086,10866.0
2020-12-11 12:10:00,49.64,49.64,49.57,49.58,10457.0,43.9086,43.9086,43.8467,43.8556,10457.0
2020-12-11 12:15:00,49.57,49.59,49.53,49.54,15273.0,43.8467,43.8644,43.8113,43.8202,15273.0
2020-12-11 12:20:00,49.54,49.62,49.53,49.61,12617.0,43.8202,43.8909,43.8113,43.8821,12617.0
2020-12-11 12:25:00,49.61,49.69,49.59,49.68,11527.0,43.8821,43.9529,43.8644,43.944,11527.0
2020-12-11 12:30:00,49.68,49.68,49.59,49.59,15894.0,43.944,43.944,43.8644,43.8644,15894.0
2020-12-11 12:35:00,49.59,49.6,49.56,49.57,11238.0,43.8644,43.8733,43.8379,43.8467,11238.0
2020-12-11 12:40:00,49.57,49.65,49.56,49.65,14815.0,43.8467,43.9175,43.8379,43.9175,14815.0
2020-12-11 12:45:00,49.65,49.65,49.61,49.63,17366.0,43.9175,43.9175,43.8821,43.8998,17366.0
2020-12-11 12:50:00,49.63,49.63,49.59,49.6,11142.0,43.8998,43.8998,43.8644,43.8733,11142.0
2020-12-11 12:55:00,49.59,49.6,49.52,49.52,15633.0,43.8644,43.8733,43.8025,43.8025,15633.0
2020-12-11 13:00:00,49.52,49.52,49.49,49.5,11223.0,43.8025,43.8025,43.776,43.7848,11223.0
2020-12-11 13:05:00,49.49,49.49,49.44,49.47,18610.0,43.776,43.776,43.7317,43.7583,18610.0
2020-12-11 13:10:00,49.47,49.52,49.46,49.48,11808.0,43.7583,43.8025,43.7494,43.7671,11808.0
2020-12-11 13:15:00,49.48,49.49,49.44,49.44,13282.0,43.7671,43.776,43.7317,43.7317,13282.0
2020-12-11 13:20:00,49.45,49.46,49.38,49.39,16373.0,43.7406,43.7494,43.6787,43.6875,16373.0
2020-12-11 13:25:00,49.39,49.42,49.35,49.41,13581.0,43.6875,43.714,43.6521,43.7052,13581.0
2020-12-11 13:30:00,49.41,49.47,49.4,49.44,10493.0,43.7052,43.7583,43.6963,43.7317,10493.0
2020-12-11 13:35:00,49.44,49.53,49.43,49.52,12916.0,43.7317,43.8113,43.7229,43.8025,12916.0
2020-12-11 13:40:00,49.53,49.53,49.46,49.48,13993.0,43.8113,43.8113,43.7494,43.7671,13993.0
2020-12-11 13:45:00,49.49,49.5,49.46,49.48,11356.0,43.776,43.7848,43.7494,43.7671,11356.0
2020-12-11 13:50:00,49.47,49.55,49.45,49.54,14117.0,43.7583,43.829,43.7406,43.8202,14117.0
2020-12-11 13:55:00,49.54,49.57,49.52,49.57,17622.0,43.8202,43.8467,43.8025,43.8467,17622.0
2020-12-11 14:00:00,49.57,49.66,49.57,49.66,21052.0,43.8467,43.9263,43.8467,43.9263,21052.0
2020-12-11 14:05:00,49.66,49.75,49.65,49.74,21034.0,43.9263,44.0059,43.9175,43.9971,21034.0
2020-12-11 14:10:00,49.75,49.78,49.73,49.75,19972.0,44.0059,44.0325,43.9882,44.0059,19972.0
2020-12-11 14:15:00,49.76,49.8,49.74,49.78,14209.0,44.0148,44.0502,43.9971,44.0325,14209.0
2020-12-11 14:20:00,49.78,49.78,49.72,49.75,13201.0,44.0325,44.0325,43.9794,44.0059,13201.0
2020-12-11 14:25:00,49.74,49.74,49.66,49.71,14331.0,43.9971,43.9971,43.9263,43.9706,14331.0
2020-12-11 14:30:00,49.72,49.76,49.7,49.75,11309.0,43.9794,44.0148,43.9617,44.0059,11309.0
2020-12-11 14:35:00,49.74,49.76,49.7,49.71,10617.0,43.9971,44.0148,43.9617,43.9706,10617.0
2020-12-11 14:40:00,49.72,49.79,49.69,49.78,10221.0,43.9794,44.0413,43.9529,44.0325,10221.0
2020-12-11 14:45:00,49.78,49.79,49.76,49.77,7581.0,44.0325,44.0413,44.0148,44.0236,7581.0
2020-12-11 14:50:00,49.78,49.83,49.75,49.76,20430.0,44.0325,44.0767,44.0059,44.0148,20430.0
2020-12-11 14:55:00,49.75,49.77,49.74,49.74,15079.0,44.0059,44.0236,43.9971,43.9971,15079.0
2020-12-11 15:00:00,49.75,49.77,49.73,49.73,10871.0,44.0059,44.0236,43.9882,43.9882,10871.0
2020-12-11 15:05:00,49.73,49.78,49.73,49.77,9446.0,43.9882,44.0325,43.9882,44.0236,9446.0
2020-12-11 15:10:00,49.77,49.82,49.76,49.82,15866.0,44.0236,44.0679,44.0148,44.0679,15866.0
2020-12-11 15:15:00,49.82,49.89,49.82,49.87,18624.0,44.0679,44.1298,44.0679,44.1121,18624.0
2020-12-11 15:20:00,49.87,49.9,49.85,49.87,15467.0,44.1121,44.1386,44.0944,44.1121,15467.0
2020-12-11 15:25:00,49.87,49.87,49.8,49.8,20126.0,44.1121,44.1121,44.0502,44.0502,20126.0
2020-12-11 15:30:00,49.81,49.82,49.77,49.78,21852.0,44.059,44.0679,44.0236,44.0325,21852.0
2020-12-11 15:35:00,49.78,49.84,49.77,49.8,30664.0,44.0325,44.0855,44.0236,44.0502,30664.0
2020-12-11 15:40:00,49.8,49.85,49.79,49.8,43539.0,44.0502,44.0944,44.0413,44.0502,43539.0
2020-12-11 15:45:00,49.8,49.8,49.72,49.75,61163.0,44.0502,44.0502,43.9794,44.0059,61163.0
2020-12-11 15:50:00,49.74,49.81,49.72,49.73,61227.0,43.9971,44.059,43.9794,43.9882,61227.0
2020-12-11 15:55:00,49.73,49.81,49.69,49.81,223910.0,43.9882,44.059,43.9529,44.059,223910.0
2020-12-14 09:30:00,50.28,50.34,49.91,49.96,44962.0,44.4747,44.5278,44.1475,44.1917,44962.0
2020-12-14 09:35:00,49.99,50.09,49.89,50.09,11338.0,44.2182,44.3067,44.1298,44.3067,11338.0
2020-12-14 09:40:00,50.12,50.14,49.89,49.91,13334.0,44.3332,44.3509,44.1298,44.1475,13334.0
2020-12-14 09:45:00,49.91,49.94,49.81,49.86,12011.0,44.1475,44.174,44.059,44.1032,12011.0
2020-12-14 09:50:00,49.87,49.93,49.8,49.85,15086.0,44.1121,44.1652,44.0502,44.0944,15086.0
2020-12-14 09:55:00,49.82,49.85,49.76,49.83,15515.0,44.0679,44.0944,44.0148,44.0767,15515.0
2020-12-14 10:00:00,49.84,49.95,49.81,49.95,10701.0,44.0855,44.1828,44.059,44.1828,10701.0
2020-12-14 10:05:00,49.92,49.95,49.89,49.91,7558.0,44.1563,44.1828,44.1298,44.1475,7558.0
2020-12-14 10:10:00,49.9,49.92,49.83,49.83,9890.0,44.1386,44.1563,44.0767,44.0767,9890.0
2020-12-14 10:15:00,49.85,49.88,49.84,49.85,7900.0,44.0944,44.1209,44.0855,44.0944,7900.0
2020-12-14 10:20:00,49.86,49.86,49.8,49.85,16712.0,44.1032,44.1032,44.0502,44.0944,16712.0
2020-12-14 10:25:00,49.84,49.91,49.82,49.9,8212.0,44.0855,44.1475,44.0679,44.1386,8212.0
2020-12-14 10:30:00,49.91,49.97,49.86,49.97,8290.0,44.1475,44.2005,44.1032,44.2005,8290.0
2020-12-14 10:35:00,49.97,49.99,49.95,49.97,6178.0,44.2005,44.2182,44.1828,44.2005,6178.0
2020-12-14 10:40:00,49.96,49.99,49.9,49.93,4495.0,44.1917,44.2182,44.1386,44.1652,4495.0
2020-12-14 10:45:00,49.93,49.94,49.85,49.86,5080.0,44.1652,44.174,44.0944,44.1032,5080.0
2020-12-14 10:50:00,49.86,49.87,49.83,49.86,6438.0,44.1032,44.1121,44.0767,44.1032,6438.0
2020-12-14 10:55:00,49.87,49.89,49.59,49.59,9035.0,44.1121,44.1298,43.8644,43.8644,9035.0
2020-12-14 11:00:00,49.62,49.69,49.59,49.63,6240.0,43.8909,43.9529,43.8644,43.8998,6240.0
2020-12-14 11:05:00,49.67,49.74,49.63,49.65,11085.0,43.9352,43.9971,43.8998,43.9175,11085.0
2020-12-14 11:10:00,49.65,49.65,49.59,49.59,6783.0,43.9175,43.9175,43.8644,43.8644,6783.0
2020-12-14 11:15:00,49.6,49.61,49.51,49.51,4027.0,43.8733,43.8821,43.7936,43.7936,4027.0
2020-12-14 11:20:00,49.51,49.51,49.47,49.48,5506.0,43.7936,43.7936,43.7583,43.7671,5506.0
2020-12-14 11:25:00,49.48,49.48,49.29,49.3,13553.0,43.7671,43.7671,43.599,43.6079,13553.0
2020-12-14 11:30:00,49.3,49.36,49.29,49.33,8265.0,43.6079,43.661,43.599,43.6344,8265.0
2020-12-14 11:35:00,49.33,49.5,49.3,49.5,15845.0,43.6344,43.7848,43.6079,43.7848,15845.0
2020-12-14 11:40:00,49.48,49.48,49.42,49.42,5569.0,43.7671,43.7671,43.714,43.714,5569.0
2020-12-14 11:45:00,49.43,49.48,49.42,49.43,7207.0,43.7229,43.7671,43.714,43.7229,7207.0
2020-12-14 11:50:00,49.41,49.48,49.4,49.48,13349.0,43.7052,43.7671,43.6963,43.7671,13349.0
2020-12-14 11:55:00,49.49,49.49,49.38,49.38,7373.0,43.776,43.776,43.6787,43.6787,7373.0
2020-12-14 12:00:00,49.38,49.43,49.38,49.4,27092.0,43.6787,43.7229,43.6787,43.6963,27092.0
2020-12-14 12:05:00,49.4,49.41,49.37,49.37,7906.0,43.6963,43.7052,43.6698,43.6698,7906.0
2020-12-14 12:10:00,49.38,49.46,49.38,49.45,9963.0,43.6787,43.7494,43.6787,43.7406,9963.0
2020-12-14 12:15:00,49.44,49.46,49.4,49.4,5607.0,43.7317,43.7494,43.6963,43.6963,5607.0
2020-12-14 12:20:00,49.41,49.41,49.33,49.33,5113.0,43.7052,43.7052,43.6344,43.6344,5113.0
2020-12-14 12:25:00,49.32,49.38,49.3,49.38,6337.0,43.6256,43.6787,43.6079,43.6787,6337.0
2020-12-14 12:30:00,49.39,49.39,49.33,49.36,8374.0,43.6875,43.6875,43.6344,43.661,8374.0
2020-12-14 12:35:00,49.35,49.35,49.29,49.3,7648.0,43.6521,43.6521,43.599,43.6079,7648.0
2020-12-14 12:40:00,49.3,49.31,49.25,49.26,6570.0,43.6079,43.6167,43.5637,43.5725,6570.0
2020-12-14 12:45:00,49.25,49.27,49.22,49.22,10571.0,43.5637,43.5814,43.5371,43.5371,10571.0
2020-12-14 12:50:00,49.23,49.24,49.2,49.23,7786.0,43.546,43.5548,43.5194,43.546,7786.0
2020-12-14 12:55:00,49.24,49.26,49.2,49.22,7009.0,43.5548,43.5725,43.5194,43.5371,7009.0
2020-12-14 13:00:00,49.25,49.38,49.25,49.33,7500.0,43.5637,43.6787,43.5637,43.6344,7500.0
2020-12-14 13:05:00,49.31,49.31,49.24,49.25,10110.0,43.6167,43.6167,43.5548,43.5637,10110.0
2020-12-14 13:10:00,49.24,49.3,49.23,49.28,9743.0,43.5548,43.6079,43.546,43.5902,9743.0
2020-12-14 13:15:00,49.29,49.29,49.2,49.2,5247.0,43.599,43.599,43.5194,43.5194,5247.0
2020-12-14 13:20:00,49.22,49.25,49.14,49.16,7645.0,43.5371,43.5637,43.4664,43.4841,7645.0
2020-12-14 13:25:00,49.16,49.17,49.06,49.06,11628.0,43.4841,43.4929,43.3956,43.3956,11628.0
2020-12-14 13:30:00,49.09,49.11,49.06,49.1,13113.0,43.4221,43.4398,43.3956,43.431,13113.0
2020-12-14 13:35:00,49.11,49.13,49.07,49.09,11600.0,43.4398,43.4575,43.4044,43.4221,11600.0
2020-12-14 13:40:00,49.09,49.13,49.06,49.09,8230.0,43.4221,43.4575,43.3956,43.4221,8230.0
2020-12-14 13:45:00,49.09,49.09,49.04,49.05,11806.0,43.4221,43.4221,43.3779,43.3868,11806.0
2020-12-14 13:50:00,49.05,49.1,49.05,49.09,8493.0,43.3868,43.431,43.3868,43.4221,8493.0
2020-12-14 13:55:00,49.09,49.11,49.01,49.01,14855.0,43.4221,43.4398,43.3514,43.3514,14855.0
2020-12-14 14:00:00,49.02,49.04,48.95,48.96,16456.0,43.3602,43.3779,43.2983,43.3071,16456.0
2020-12-14 14:05:00,48.96,49.0,48.95,48.96,11128.0,43.3071,43.3425,43.2983,43.3071,11128.0
2020-12-14 14:10:00,48.96,48.96,48.88,48.89,10283.0,43.3071,43.3071,43.2364,43.2452,10283.0
2020-12-14 14:15:00,48.9,48.9,48.86,48.9,19531.0,43.2541,43.2541,43.2187,43.2541,19531.0
2020-12-14 14:20:00,48.89,48.89,48.83,48.85,12711.0,43.2452,43.2452,43.1922,43.2098,12711.0
2020-12-14 14:25:00,48.84,48.85,48.78,48.83,18885.0,43.201,43.2098,43.1479,43.1922,18885.0
2020-12-14 14:30:00,48.83,48.83,48.78,48.8,14299.0,43.1922,43.1922,43.1479,43.1656,14299.0
2020-12-14 14:35:00,48.8,48.8,48.72,48.75,24298.0,43.1656,43.1656,43.0949,43.1214,24298.0
2020-12-14 14:40:00,48.75,48.81,48.74,48.76,19038.0,43.1214,43.1745,43.1125,43.1302,19038.0
2020-12-14 14:45:00,48.76,48.84,48.76,48.84,17041.0,43.1302,43.201,43.1302,43.201,17041.0
2020-12-14 14:50:00,48.84,48.86,48.82,48.86,10685.0,43.201,43.2187,43.1833,43.2187,10685.0
2020-12-14 14:55:00,48.86,48.92,48.86,48.9,13778.0,43.2187,43.2718,43.2187,43.2541,13778.0
2020-12-14 15:00:00,48.9,48.94,48.87,48.94,20982.0,43.2541,43.2895,43.2275,43.2895,20982.0
2020-12-14 15:05:00,48.93,48.97,48.92,48.96,9918.0,43.2806,43.316,43.2718,43.3071,9918.0
2020-12-14 15:10:00,48.96,49.02,48.96,49.0,12320.0,43.3071,43.3602,43.3071,43.3425,12320.0
2020-12-14 15:15:00,49.0,49.0,48.95,48.97,13216.0,43.3425,43.3425,43.2983,43.316,13216.0
2020-12-14 15:20:00,48.96,48.98,48.94,48.98,14380.0,43.3071,43.3248,43.2895,43.3248,14380.0
2020-12-14 15:25:00,49.0,49.02,48.96,48.99,15413.0,43.3425,43.3602,43.3071,43.3337,15413.0
2020-12-14 15:30:00,48.99,48.99,48.8,48.83,24944.0,43.3337,43.3337,43.1656,43.1922,24944.0
2020-12-14 15:35:00,48.84,48.86,48.78,48.79,28473.0,43.201,43.2187,43.1479,43.1568,28473.0
2020-12-14 15:40:00,48.8,48.8,48.74,48.74,28597.0,43.1656,43.1656,43.1125,43.1125,28597.0
2020-12-14 15:45:00,48.73,48.81,48.7,48.8,45360.0,43.1037,43.1745,43.0772,43.1656,45360.0
2020-12-14 15:50:00,48.79,48.89,48.75,48.88,49538.0,43.1568,43.2452,43.1214,43.2364,49538.0
2020-12-14 15:55:00,48.89,48.91,48.69,48.7,188637.0,43.2452,43.2629,43.0683,43.0772,188637.0
2020-12-15 09:30:00,48.99,49.03,48.63,48.93,57610.0,43.3337,43.3691,43.0152,43.2806,57610.0
2020-12-15 09:35:00,48.92,49.0,48.83,48.96,11273.0,43.2718,43.3425,43.1922,43.3071,11273.0
2020-12-15 09:40:00,48.96,49.02,48.86,48.91,4911.0,43.3071,43.3602,43.2187,43.2629,4911.0
2020-12-15 09:45:00,48.89,48.97,48.87,48.93,16547.0,43.2452,43.316,43.2275,43.2806,16547.0
2020-12-15 09:50:00,48.93,49.1,48.93,49.09,14025.0,43.2806,43.431,43.2806,43.4221,14025.0
2020-12-15 09:55:00,49.08,49.09,48.96,49.02,13206.0,43.4133,43.4221,43.3071,43.3602,13206.0
2020-12-15 10:00:00,49.05,49.05,48.96,49.01,11450.0,43.3868,43.3868,43.3071,43.3514,11450.0
2020-12-15 10:05:00,49.02,49.25,49.02,49.19,11001.0,43.3602,43.5637,43.3602,43.5106,11001.0
2020-12-15 10:10:00,49.19,49.36,49.19,49.29,14817.0,43.5106,43.661,43.5106,43.599,14817.0
2020-12-15 10:15:00,49.28,49.28,49.23,49.26,8772.0,43.5902,43.5902,43.546,43.5725,8772.0
2020-12-15 10:20:00,49.25,49.26,49.1,49.13,9404.0,43.5637,43.5725,43.431,43.4575,9404.0
2020-12-15 10:25:00,49.12,49.12,49.04,49.07,8008.0,43.4487,43.4487,43.3779,43.4044,8008.0
2020-12-15 10:30:00,49.09,49.09,49.02,49.05,5976.0,43.4221,43.4221,43.3602,43.3868,5976.0
2020-12-15 10:35:00,49.04,49.07,48.99,49.04,6850.0,43.3779,43.4044,43.3337,43.3779,6850.0
2020-12-15 10:40:00,49.03,49.12,49.02,49.09,17143.0,43.3691,43.4487,43.3602,43.4221,17143.0
2020-12-15 10:45:00,49.11,49.17,49.1,49.17,5649.0,43.4398,43.4929,43.431,43.4929,5649.0
2020-12-15 10:50:00,49.2,49.24,49.17,49.21,8197.0,43.5194,43.5548,43.4929,43.5283,8197.0
2020-12-15 10:55:00,49.21,49.36,49.2,49.34,5377.0,43.5283,43.661,43.5194,43.6433,5377.0
2020-12-15 11:00:00,49.33,49.41,49.3,49.39,9035.0,43.6344,43.7052,43.6079,43.6875,9035.0
2020-12-15 11:05:00,49.38,49.44,49.34,49.43,9246.0,43.6787,43.7317,43.6433,43.7229,9246.0
2020-12-15 11:10:00,49.45,49.5,49.42,49.42,13851.0,43.7406,43.7848,43.714,43.714,13851.0
2020-12-15 11:15:00,49.45,49.45,49.38,49.4,8553.0,43.7406,43.7406,43.6787,43.6963,8553.0
2020-12-15 11:20:00,49.43,49.44,49.39,49.43,4144.0,43.7229,43.7317,43.6875,43.7229,4144.0
2020-12-15 11:25:00,49.44,49.46,49.4,49.4,5514.0,43.7317,43.7494,43.6963,43.6963,5514.0
2020-12-15 11:30:00,49.38,49.42,49.38,49.42,2800.0,43.6787,43.714,43.6787,43.714,2800.0
2020-12-15 11:35:00,49.42,49.42,49.37,49.39,4874.0,43.714,43.714,43.6698,43.6875,4874.0
2020-12-15 11:40:00,49.4,49.44,49.4,49.42,4468.0,43.6963,43.7317,43.6963,43.714,4468.0
2020-12-15 11:45:00,49.41,49.46,49.39,49.4,8814.0,43.7052,43.7494,43.6875,43.6963,8814.0
2020-12-15 11:50:00,49.39,49.42,49.36,49.36,8574.0,43.6875,43.714,43.661,43.661,8574.0
2020-12-15 11:55:00,49.36,49.43,49.33,49.42,8178.0,43.661,43.7229,43.6344,43.714,8178.0
2020-12-15 12:00:00,49.4,49.46,49.39,49.4,4899.0,43.6963,43.7494,43.6875,43.6963,4899.0
2020-12-15 12:05:00,49.39,49.39,49.34,49.34,4070.0,43.6875,43.6875,43.6433,43.6433,4070.0
2020-12-15 12:10:00,49.34,49.41,49.34,49.41,6340.0,43.6433,43.7052,43.6433,43.7052,6340.0
2020-12-15 12:15:00,49.41,49.46,49.41,49.45,9898.0,43.7052,43.7494,43.7052,43.7406,9898.0
2020-12-15 12:20:00,49.46,49.5,49.45,49.48,6072.0,43.7494,43.7848,43.7406,43.7671,6072.0
2020-12-15 12:25:00,49.48,49.52,49.45,49.45,4320.0,43.7671,43.8025,43.7406,43.7406,4320.0
2020-12-15 12:30:00,49.46,49.48,49.44,49.44,4886.0,43.7494,43.7671,43.7317,43.7317,4886.0
2020-12-15 12:35:00,49.44,49.52,49.43,49.5,4755.0,43.7317,43.8025,43.7229,43.7848,4755.0
2020-12-15 12:40:00,49.52,49.56,49.52,49.55,6015.0,43.8025,43.8379,43.8025,43.829,6015.0
2020-12-15 12:45:00,49.56,49.63,49.55,49.62,7860.0,43.8379,43.8998,43.829,43.8909,7860.0
2020-12-15 12:50:00,49.63,49.65,49.62,49.64,3782.0,43.8998,43.9175,43.8909,43.9086,3782.0
2020-12-15 12:55:00,49.64,49.69,49.58,49.66,8973.0,43.9086,43.9529,43.8556,43.9263,8973.0
2020-12-15 13:00:00,49.66,49.69,49.62,49.63,7174.0,43.9263,43.9529,43.8909,43.8998,7174.0
2020-12-15 13:05:00,49.63,49.8,49.63,49.75,8211.0,43.8998,44.0502,43.8998,44.0059,8211.0
2020-12-15 13:10:00,49.75,49.77,49.72,49.75,7145.0,44.0059,44.0236,43.9794,44.0059,7145.0
2020-12-15 13:15:00,49.75,49.84,49.75,49.82,12837.0,44.0059,44.0855,44.0059,44.0679,12837.0
2020-12-15 13:20:00,49.83,49.83,49.75,49.79,7385.0,44.0767,44.0767,44.0059,44.0413,7385.0
2020-12-15 13:25:00,49.79,49.79,49.69,49.69,5710.0,44.0413,44.0413,43.9529,43.9529,5710.0
2020-12-15 13:30:00,49.7,49.75,49.69,49.75,7628.0,43.9617,44.0059,43.9529,44.0059,7628.0
2020-12-15 13:35:00,49.75,49.75,49.67,49.67,9175.0,44.0059,44.0059,43.9352,43.9352,9175.0
2020-12-15 13:40:00,49.66,49.74,49.66,49.72,9074.0,43.9263,43.9971,43.9263,43.9794,9074.0
2020-12-15 13:45:00,49.73,49.74,49.69,49.7,7763.0,43.9882,43.9971,43.9529,43.9617,7763.0
2020-12-15 13:50:00,49.7,49.74,49.68,49.69,9320.0,43.9617,43.9971,43.944,43.9529,9320.0
2020-12-15 13:55:00,49.7,49.73,49.69,49.72,6211.0,43.9617,43.9882,43.9529,43.9794,6211.0
2020-12-15 14:00:00,49.72,49.73,49.7,49.7,7868.0,43.9794,43.9882,43.9617,43.9617,7868.0
2020-12-15 14:05:00,49.71,49.71,49.65,49.65,5729.0,43.9706,43.9706,43.9175,43.9175,5729.0
2020-12-15 14:10:00,49.64,49.67,49.58,49.67,7847.0,43.9086,43.9352,43.8556,43.9352,7847.0
2020-12-15 14:15:00,49.66,49.68,49.61,49.62,4531.0,43.9263,43.944,43.8821,43.8909,4531.0
2020-12-15 14:20:00,49.63,49.63,49.56,49.6,4536.0,43.8998,43.8998,43.8379,43.8733,4536.0
2020-12-15 14:25:00,49.6,49.61,49.55,49.57,8253.0,43.8733,43.8821,43.829,43.8467,8253.0
2020-12-15 14:30:00,49.58,49.6,49.53,49.56,6585.0,43.8556,43.8733,43.8113,43.8379,6585.0
2020-12-15 14:35:00,49.56,49.6,49.51,49.53,11705.0,43.8379,43.8733,43.7936,43.8113,11705.0
2020-12-15 14:40:00,49.55,49.61,49.54,49.54,9633.0,43.829,43.8821,43.8202,43.8202,9633.0
2020-12-15 14:45:00,49.54,49.54,49.48,49.5,7963.0,43.8202,43.8202,43.7671,43.7848,7963.0
2020-12-15 14:50:00,49.5,49.5,49.42,49.42,7547.0,43.7848,43.7848,43.714,43.714,7547.0
2020-12-15 14:55:00,49.42,49.46,49.39,49.44,9306.0,43.714,43.7494,43.6875,43.7317,9306.0
2020-12-15 15:00:00,49.44,49.48,49.39,49.41,9333.0,43.7317,43.7671,43.6875,43.7052,9333.0
2020-12-15 15:05:00,49.42,49.49,49.41,49.44,9744.0,43.714,43.776,43.7052,43.7317,9744.0
2020-12-15 15:10:00,49.45,49.47,49.43,49.44,7672.0,43.7406,43.7583,43.7229,43.7317,7672.0
2020-12-15 15:15:00,49.44,49.49,49.42,49.42,7925.0,43.7317,43.776,43.714,43.714,7925.0
2020-12-15 15:20:00,49.42,49.42,49.38,49.4,9158.0,43.714,43.714,43.6787,43.6963,9158.0
2020-12-15 15:25:00,49.38,49.39,49.34,49.34,11937.0,43.6787,43.6875,43.6433,43.6433,11937.0
2020-12-15 15:30:00,49.34,49.36,49.28,49.34,17422.0,43.6433,43.661,43.5902,43.6433,17422.0
2020-12-15 15:35:00,49.34,49.39,49.32,49.37,17136.0,43.6433,43.6875,43.6256,43.6698,17136.0
2020-12-15 15:40:00,49.38,49.5,49.36,49.48,20797.0,43.6787,43.7848,43.661,43.7671,20797.0
2020-12-15 15:45:00,49.48,49.49,49.43,49.46,37109.0,43.7671,43.776,43.7229,43.7494,37109.0
2020-12-15 15:50:00,49.46,49.5,49.43,49.47,41619.0,43.7494,43.7848,43.7229,43.7583,41619.0
2020-12-15 15:55:00,49.47,49.57,49.45,49.57,126135.0,43.7583,43.8467,43.7406,43.8467,126135.0
2020-12-16 09:30:00,49.5,49.6,49.36,49.59,33959.0,43.7848,43.8733,43.661,43.8644,33959.0
2020-12-16 09:35:00,49.63,49.71,49.45,49.53,13399.0,43.8998,43.9706,43.7406,43.8113,13399.0
2020-12-16 09:40:00,49.55,49.63,49.51,49.63,14957.0,43.829,43.8998,43.7936,43.8998,14957.0
2020-12-16 09:45:00,49.61,49.64,49.49,49.58,10942.0,43.8821,43.9086,43.776,43.8556,10942.0
2020-12-16 09:50:00,49.58,49.58,49.47,49.48,11555.0,43.8556,43.8556,43.7583,43.7671,11555.0
2020-12-16 09:55:00,49.5,49.5,49.4,49.49,9254.0,43.7848,43.7848,43.6963,43.776,9254.0
2020-12-16 10:00:00,49.51,49.52,49.36,49.36,7905.0,43.7936,43.8025,43.661,43.661,7905.0
2020-12-16 10:05:00,49.36,49.43,49.34,49.4,8002.0,43.661,43.7229,43.6433,43.6963,8002.0
2020-12-16 10:10:00,49.4,49.42,49.29,49.31,9796.0,43.6963,43.714,43.599,43.6167,9796.0
2020-12-16 10:15:00,49.29,49.35,49.29,49.3,9190.0,43.599,43.6521,43.599,43.6079,9190.0
2020-12-16 10:20:00,49.3,49.32,49.27,49.32,9696.0,43.6079,43.6256,43.5814,43.6256,9696.0
2020-12-16 10:25:00,49.32,49.32,49.23,49.24,15182.0,43.6256,43.6256,43.546,43.5548,15182.0
2020-12-16 10:30:00,49.22,49.27,49.16,49.16,13853.0,43.5371,43.5814,43.4841,43.4841,13853.0
2020-12-16 10:35:00,49.17,49.17,49.04,49.08,11109.0,43.4929,43.4929,43.3779,43.4133,11109.0
2020-12-16 10:40:00,49.07,49.11,49.0,49.0,7146.0,43.4044,43.4398,43.3425,43.3425,7146.0
2020-12-16 10:45:00,49.01,49.05,49.01,49.02,9221.0,43.3514,43.3868,43.3514,43.3602,9221.0
2020-12-16 10:50:00,49.01,49.04,48.96,48.99,15151.0,43.3514,43.3779,43.3071,43.3337,15151.0
2020-12-16 10:55:00,48.97,48.97,48.93,48.96,8768.0,43.316,43.316,43.2806,43.3071,8768.0
2020-12-16 11:00:00,48.95,48.95,48.87,48.9,8137.0,43.2983,43.2983,43.2275,43.2541,8137.0
2020-12-16 11:05:00,48.91,48.93,48.89,48.89,12244.0,43.2629,43.2806,43.2452,43.2452,12244.0
2020-12-16 11:10:00,48.88,48.91,48.85,48.88,7547.0,43.2364,43.2629,43.2098,43.2364,7547.0
2020-12-16 11:15:00,48.88,49.06,48.86,49.06,25873.0,43.2364,43.3956,43.2187,43.3956,25873.0
2020-12-16 11:20:00,49.06,49.07,49.02,49.03,9212.0,43.3956,43.4044,43.3602,43.3691,9212.0
2020-12-16 11:25:00,49.03,49.07,49.0,49.05,17181.0,43.3691,43.4044,43.3425,43.3868,17181.0
2020-12-16 11:30:00,49.05,49.06,48.95,49.01,8830.0,43.3868,43.3956,43.2983,43.3514,8830.0
2020-12-16 11:35:00,49.03,49.04,48.92,48.94,8773.0,43.3691,43.3779,43.2718,43.2895,8773.0
2020-12-16 11:40:00,48.93,48.98,48.93,48.98,4451.0,43.2806,43.3248,43.2806,43.3248,4451.0
2020-12-16 11:45:00,48.98,49.0,48.96,48.97,4761.0,43.3248,43.3425,43.3071,43.316,4761.0
2020-12-16 11:50:00,48.97,49.01,48.97,49.0,11060.0,43.316,43.3514,43.316,43.3425,11060.0
2020-12-16 11:55:00,49.0,49.02,48.98,49.0,15497.0,43.3425,43.3602,43.3248,43.3425,15497.0
2020-12-16 12:00:00,49.0,49.04,48.97,48.98,9297.0,43.3425,43.3779,43.316,43.3248,9297.0
2020-12-16 12:05:00,48.97,48.98,48.95,48.95,4701.0,43.316,43.3248,43.2983,43.2983,4701.0
2020-12-16 12:10:00,48.95,48.97,48.93,48.93,5299.0,43.2983,43.316,43.2806,43.2806,5299.0
2020-12-16 12:15:00,48.94,48.95,48.89,48.91,9639.0,43.2895,43.2983,43.2452,43.2629,9639.0
2020-12-16 12:20:00,48.91,48.92,48.84,48.86,12111.0,43.2629,43.2718,43.201,43.2187,12111.0
2020-12-16 12:25:00,48.87,48.88,48.82,48.82,6925.0,43.2275,43.2364,43.1833,43.1833,6925.0
2020-12-16 12:30:00,48.81,48.86,48.81,48.86,9907.0,43.1745,43.2187,43.1745,43.2187,9907.0
2020-12-16 12:35:00,48.87,48.88,48.84,48.88,3647.0,43.2275,43.2364,43.201,43.2364,3647.0
2020-12-16 12:40:00,48.88,48.89,48.85,48.87,4672.0,43.2364,43.2452,43.2098,43.2275,4672.0
2020-12-16 12:45:00,48.87,48.9,48.83,48.84,6448.0,43.2275,43.2541,43.1922,43.201,6448.0
2020-12-16 12:50:00,48.83,48.84,48.81,48.82,4835.0,43.1922,43.201,43.1745,43.1833,4835.0
2020-12-16 12:55:00,48.83,48.9,48.82,48.88,9412.0,43.1922,43.2541,43.1833,43.2364,9412.0
2020-12-16 13:00:00,48.87,48.87,48.84,48.87,7477.0,43.2275,43.2275,43.201,43.2275,7477.0
2020-12-16 13:05:00,48.86,48.88,48.84,48.84,7153.0,43.2187,43.2364,43.201,43.201,7153.0
2020-12-16 13:10:00,48.84,48.85,48.82,48.84,6553.0,43.201,43.2098,43.1833,43.201,6553.0
2020-12-16 13:15:00,48.84,48.87,48.83,48.86,6108.0,43.201,43.2275,43.1922,43.2187,6108.0
2020-12-16 13:20:00,48.86,48.87,48.83,48.84,10959.0,43.2187,43.2275,43.1922,43.201,10959.0
2020-12-16 13:25:00,48.85,48.86,48.84,48.85,5034.0,43.2098,43.2187,43.201,43.2098,5034.0
2020-12-16 13:30:00,48.84,48.9,48.83,48.89,25590.0,43.201,43.2541,43.1922,43.2452,25590.0
2020-12-16 13:35:00,48.9,48.98,48.89,48.9,14122.0,43.2541,43.3248,43.2452,43.2541,14122.0
2020-12-16 13:40:00,48.9,48.93,48.89,48.92,5037.0,43.2541,43.2806,43.2452,43.2718,5037.0
2020-12-16 13:45:00,48.91,48.94,48.91,48.94,6705.0,43.2629,43.2895,43.2629,43.2895,6705.0
2020-12-16 13:50:00,48.94,48.96,48.91,48.96,4010.0,43.2895,43.3071,43.2629,43.3071,4010.0
2020-12-16 13:55:00,48.95,49.08,48.95,49.08,6905.0,43.2983,43.4133,43.2983,43.4133,6905.0
2020-12-16 14:00:00,49.07,49.08,48.91,49.02,11064.0,43.4044,43.4133,43.2629,43.3602,11064.0
2020-12-16 14:05:00,49.02,49.02,48.94,48.96,8684.0,43.3602,43.3602,43.2895,43.3071,8684.0
2020-12-16 14:10:00,48.94,48.97,48.93,48.95,10205.0,43.2895,43.316,43.2806,43.2983,10205.0
2020-12-16 14:15:00,48.95,48.95,48.92,48.94,7454.0,43.2983,43.2983,43.2718,43.2895,7454.0
2020-12-16 14:20:00,48.93,48.98,48.91,48.98,6275.0,43.2806,43.3248,43.2629,43.3248,6275.0
2020-12-16 14:25:00,48.98,49.04,48.97,49.04,7698.0,43.3248,43.3779,43.316,43.3779,7698.0
2020-12-16 14:30:00,49.05,49.07,49.04,49.06,8248.0,43.3868,43.4044,43.3779,43.3956,8248.0
2020-12-16 14:35:00,49.07,49.15,49.07,49.15,6867.0,43.4044,43.4752,43.4044,43.4752,6867.0
2020-12-16 14:40:00,49.16,49.17,49.1,49.1,12260.0,43.4841,43.4929,43.431,43.431,12260.0
2020-12-16 14:45:00,49.1,49.14,49.08,49.14,8706.0,43.431,43.4664,43.4133,43.4664,8706.0
2020-12-16 14:50:00,49.14,49.18,49.11,49.13,8425.0,43.4664,43.5017,43.4398,43.4575,8425.0
2020-12-16 14:55:00,49.11,49.15,49.11,49.15,6106.0,43.4398,43.4752,43.4398,43.4752,6106.0
2020-12-16 15:00:00,49.14,49.14,49.1,49.11,10162.0,43.4664,43.4664,43.431,43.4398,10162.0
2020-12-16 15:05:00,49.11,49.12,49.08,49.09,13625.0,43.4398,43.4487,43.4133,43.4221,13625.0
2020-12-16 15:10:00,49.09,49.11,49.08,49.1,14978.0,43.4221,43.4398,43.4133,43.431,14978.0
2020-12-16 15:15:00,49.11,49.14,49.09,49.13,13775.0,43.4398,43.4664,43.4221,43.4575,13775.0
2020-12-16 15:20:00,49.12,49.17,49.12,49.13,4876.0,43.4487,43.4929,43.4487,43.4575,4876.0
2020-12-16 15:25:00,49.14,49.17,49.13,49.13,12934.0,43.4664,43.4929,43.4575,43.4575,12934.0
2020-12-16 15:30:00,49.13,49.15,49.1,49.12,21170.0,43.4575,43.4752,43.431,43.4487,21170.0
2020-12-16 15:35:00,49.13,49.13,49.0,49.04,24326.0,43.4575,43.4575,43.3425,43.3779,24326.0
2020-12-16 15:40:00,49.04,49.12,49.04,49.1,19648.0,43.3779,43.4487,43.3779,43.431,19648.0
2020-12-16 15:45:00,49.11,49.16,49.09,49.14,31792.0,43.4398,43.4841,43.4221,43.4664,31792.0
2020-12-16 15:50:00,49.14,49.15,49.07,49.09,40952.0,43.4664,43.4752,43.4044,43.4221,40952.0
2020-12-16 15:55:00,49.09,49.2,49.09,49.2,143430.0,43.4221,43.5194,43.4221,43.5194,143430.0
2020-12-17 09:30:00,49.79,49.84,49.33,49.41,38511.0,44.0413,44.0855,43.6344,43.7052,38511.0
2020-12-17 09:35:00,49.38,49.41,49.18,49.2,6232.0,43.6787,43.7052,43.5017,43.5194,6232.0
2020-12-17 09:40:00,49.2,49.22,48.98,48.99,17251.0,43.5194,43.5371,43.3248,43.3337,17251.0
2020-12-17 09:45:00,49.0,49.12,48.98,49.11,10313.0,43.3425,43.4487,43.3248,43.4398,10313.0
2020-12-17 09:50:00,49.11,49.19,49.09,49.11,10392.0,43.4398,43.5106,43.4221,43.4398,10392.0
2020-12-17 09:55:00,49.07,49.08,48.99,49.06,5843.0,43.4044,43.4133,43.3337,43.3956,5843.0
2020-12-17 10:00:00,49.07,49.12,49.02,49.02,6576.0,43.4044,43.4487,43.3602,43.3602,6576.0
2020-12-17 10:05:00,49.03,49.05,48.96,49.0,9292.0,43.3691,43.3868,43.3071,43.3425,9292.0
2020-12-17 10:10:00,49.0,49.0,48.95,48.95,9259.0,43.3425,43.3425,43.2983,43.2983,9259.0
2020-12-17 10:15:00,48.96,49.0,48.94,48.97,9044.0,43.3071,43.3425,43.2895,43.316,9044.0
2020-12-17 10:20:00,48.96,48.98,48.93,48.96,6151.0,43.3071,43.3248,43.2806,43.3071,6151.0
2020-12-17 10:25:00,48.95,49.09,48.93,49.07,8640.0,43.2983,43.4221,43.2806,43.4044,8640.0
2020-12-17 10:30:00,49.08,49.18,49.07,49.14,11144.0,43.4133,43.5017,43.4044,43.4664,11144.0
2020-12-17 10:35:00,49.13,49.17,49.11,49.13,6776.0,43.4575,43.4929,43.4398,43.4575,6776.0
2020-12-17 10:40:00,49.12,49.12,49.05,49.08,10292.0,43.4487,43.4487,43.3868,43.4133,10292.0
2020-12-17 10:45:00,49.08,49.21,49.07,49.2,10378.0,43.4133,43.5283,43.4044,43.5194,10378.0
2020-12-17 10:50:00,49.19,49.2,49.1,49.13,13112.0,43.5106,43.5194,43.431,43.4575,13112.0
2020-12-17 10:55:00,49.12,49.17,49.11,49.16,3938.0,43.4487,43.4929,43.4398,43.4841,3938.0
2020-12-17 11:00:00,49.14,49.2,49.14,49.17,6936.0,43.4664,43.5194,43.4664,43.4929,6936.0
2020-12-17 11:05:00,49.17,49.22,49.15,49.15,10107.0,43.4929,43.5371,43.4752,43.4752,10107.0
2020-12-17 11:10:00,49.15,49.23,49.15,49.23,6980.0,43.4752,43.546,43.4752,43.546,6980.0
2020-12-17 11:15:00,49.22,49.26,49.22,49.26,10195.0,43.5371,43.5725,43.5371,43.5725,10195.0
2020-12-17 11:20:00,49.24,49.28,49.24,49.26,5500.0,43.5548,43.5902,43.5548,43.5725,5500.0
2020-12-17 11:25:00,49.25,49.27,49.22,49.23,5399.0,43.5637,43.5814,43.5371,43.546,5399.0
2020-12-17 11:30:00,49.23,49.24,49.19,49.23,5874.0,43.546,43.5548,43.5106,43.546,5874.0
2020-12-17 11:35:00,49.24,49.28,49.22,49.28,4745.0,43.5548,43.5902,43.5371,43.5902,4745.0
2020-12-17 11:40:00,49.28,49.3,49.26,49.28,4915.0,43.5902,43.6079,43.5725,43.5902,4915.0
2020-12-17 11:45:00,49.28,49.33,49.27,49.33,6090.0,43.5902,43.6344,43.5814,43.6344,6090.0
2020-12-17 11:50:00,49.34,49.35,49.28,49.3,7695.0,43.6433,43.6521,43.5902,43.6079,7695.0
2020-12-17 11:55:00,49.3,49.35,49.29,49.29,10068.0,43.6079,43.6521,43.599,43.599,10068.0
2020-12-17 12:00:00,49.29,49.3,49.24,49.24,5751.0,43.599,43.6079,43.5548,43.5548,5751.0
2020-12-17 12:05:00,49.23,49.25,49.23,49.23,5065.0,43.546,43.5637,43.546,43.546,5065.0
2020-12-17 12:10:00,49.23,49.25,49.22,49.23,7013.0,43.546,43.5637,43.5371,43.546,7013.0
2020-12-17 12:15:00,49.22,49.22,49.16,49.18,11759.0,43.5371,43.5371,43.4841,43.5017,11759.0
2020-12-17 12:20:00,49.17,49.22,49.17,49.22,11925.0,43.4929,43.5371,43.4929,43.5371,11925.0
2020-12-17 12:25:00,49.22,49.27,49.21,49.23,4140.0,43.5371,43.5814,43.5283,43.546,4140.0
2020-12-17 12:30:00,49.23,49.24,49.21,49.23,5403.0,43.546,43.5548,43.5283,43.546,5403.0
2020-12-17 12:35:00,49.22,49.23,49.2,49.22,6649.0,43.5371,43.546,43.5194,43.5371,6649.0
2020-12-17 12:40:00,49.22,49.23,49.2,49.22,4510.0,43.5371,43.546,43.5194,43.5371,4510.0
2020-12-17 12:45:00,49.22,49.25,49.2,49.2,4891.0,43.5371,43.5637,43.5194,43.5194,4891.0
2020-12-17 12:50:00,49.19,49.21,49.16,49.21,4822.0,43.5106,43.5283,43.4841,43.5283,4822.0
2020-12-17 12:55:00,49.21,49.22,49.2,49.21,5183.0,43.5283,43.5371,43.5194,43.5283,5183.0
2020-12-17 13:00:00,49.21,49.22,49.19,49.21,5760.0,43.5283,43.5371,43.5106,43.5283,5760.0
2020-12-17 13:05:00,49.2,49.27,49.2,49.27,13083.0,43.5194,43.5814,43.5194,43.5814,13083.0
2020-12-17 13:10:00,49.29,49.38,49.29,49.35,9966.0,43.599,43.6787,43.599,43.6521,9966.0
2020-12-17 13:15:00,49.36,49.41,49.35,49.4,5695.0,43.661,43.7052,43.6521,43.6963,5695.0
2020-12-17 13:20:00,49.39,49.41,49.36,49.4,8131.0,43.6875,43.7052,43.661,43.6963,8131.0
2020-12-17 13:25:00,49.4,49.42,49.39,49.41,9546.0,43.6963,43.714,43.6875,43.7052,9546.0
2020-12-17 13:30:00,49.41,49.43,49.39,49.43,6572.0,43.7052,43.7229,43.6875,43.7229,6572.0
2020-12-17 13:35:00,49.43,49.44,49.35,49.35,9172.0,43.7229,43.7317,43.6521,43.6521,9172.0
2020-12-17 13:40:00,49.35,49.36,49.3,49.3,5635.0,43.6521,43.661,43.6079,43.6079,5635.0
2020-12-17 13:45:00,49.3,49.32,49.29,49.3,6505.0,43.6079,43.6256,43.599,43.6079,6505.0
2020-12-17 13:50:00,49.29,49.32,49.27,49.3,11602.0,43.599,43.6256,43.5814,43.6079,11602.0
2020-12-17 13:55:00,49.3,49.3,49.27,49.3,6225.0,43.6079,43.6079,43.5814,43.6079,6225.0
2020-12-17 14:00:00,49.29,49.36,49.27,49.36,9656.0,43.599,43.661,43.5814,43.661,9656.0
2020-12-17 14:05:00,49.35,49.39,49.34,49.39,8014.0,43.6521,43.6875,43.6433,43.6875,8014.0
2020-12-17 14:10:00,49.4,49.43,49.39,49.43,11602.0,43.6963,43.7229,43.6875,43.7229,11602.0
2020-12-17 14:15:00,49.43,49.49,49.42,49.46,14143.0,43.7229,43.776,43.714,43.7494,14143.0
2020-12-17 14:20:00,49.46,49.5,49.44,49.5,9883.0,43.7494,43.7848,43.7317,43.7848,9883.0
2020-12-17 14:25:00,49.5,49.53,49.49,49.52,10927.0,43.7848,43.8113,43.776,43.8025,10927.0
2020-12-17 14:30:00,49.52,49.55,49.52,49.52,8734.0,43.8025,43.829,43.8025,43.8025,8734.0
2020-12-17 14:35:00,49.53,49.57,49.53,49.55,10452.0,43.8113,43.8467,43.8113,43.829,10452.0
2020-12-17 14:40:00,49.55,49.57,49.53,49.54,8672.0,43.829,43.8467,43.8113,43.8202,8672.0
2020-12-17 14:45:00,49.54,49.56,49.52,49.53,13118.0,43.8202,43.8379,43.8025,43.8113,13118.0
2020-12-17 14:50:00,49.53,49.54,49.46,49.46,10695.0,43.8113,43.8202,43.7494,43.7494,10695.0
2020-12-17 14:55:00,49.46,49.46,49.43,49.44,7739.0,43.7494,43.7494,43.7229,43.7317,7739.0
2020-12-17 15:00:00,49.44,49.5,49.43,49.47,10483.0,43.7317,43.7848,43.7229,43.7583,10483.0
2020-12-17 15:05:00,49.47,49.48,49.42,49.46,11118.0,43.7583,43.7671,43.714,43.7494,11118.0
2020-12-17 15:10:00,49.45,49.46,49.43,49.44,8208.0,43.7406,43.7494,43.7229,43.7317,8208.0
2020-12-17 15:15:00,49.44,49.45,49.42,49.44,10364.0,43.7317,43.7406,43.714,43.7317,10364.0
2020-12-17 15:20:00,49.44,49.45,49.41,49.43,18247.0,43.7317,43.7406,43.7052,43.7229,18247.0
2020-12-17 15:25:00,49.43,49.49,49.43,49.47,13111.0,43.7229,43.776,43.7229,43.7583,13111.0
2020-12-17 15:30:00,49.46,49.46,49.38,49.4,15342.0,43.7494,43.7494,43.6787,43.6963,15342.0
2020-12-17 15:35:00,49.41,49.48,49.39,49.43,22747.0,43.7052,43.7671,43.6875,43.7229,22747.0
2020-12-17 15:40:00,49.42,49.45,49.41,49.41,29564.0,43.714,43.7406,43.7052,43.7052,29564.0
2020-12-17 15:45:00,49.41,49.44,49.38,49.43,28293.0,43.7052,43.7317,43.6787,43.7229,28293.0
2020-12-17 15:50:00,49.42,49.42,49.32,49.34,44428.0,43.714,43.714,43.6256,43.6433,44428.0
2020-12-17 15:55:00,49.35,49.42,49.31,49.39,129545.0,43.6521,43.714,43.6167,43.6875,129545.0
2020-12-18 09:30:00,49.31,49.43,49.3,49.43,424781.0,43.6167,43.7229,43.6079,43.7229,424781.0
2020-12-18 09:35:00,49.36,49.4,49.29,49.31,8648.0,43.661,43.6963,43.599,43.6167,8648.0
2020-12-18 09:40:00,49.32,49.38,49.25,49.28,16912.0,43.6256,43.6787,43.5637,43.5902,16912.0
2020-12-18 09:45:00,49.3,49.3,49.11,49.11,15378.0,43.6079,43.6079,43.4398,43.4398,15378.0
2020-12-18 09:50:00,49.12,49.19,49.04,49.11,33505.0,43.4487,43.5106,43.3779,43.4398,33505.0
2020-12-18 09:55:00,49.11,49.13,49.05,49.06,9501.0,43.4398,43.4575,43.3868,43.3956,9501.0
2020-12-18 10:00:00,49.05,49.08,48.99,49.02,13916.0,43.3868,43.4133,43.3337,43.3602,13916.0
2020-12-18 10:05:00,49.02,49.03,48.93,49.01,11433.0,43.3602,43.3691,43.2806,43.3514,11433.0
2020-12-18 10:10:00,49.01,49.05,48.98,49.04,9444.0,43.3514,43.3868,43.3248,43.3779,9444.0
2020-12-18 10:15:00,49.04,49.04,48.93,49.03,5040.0,43.3779,43.3779,43.2806,43.3691,5040.0
2020-12-18 10:20:00,49.03,49.08,49.02,49.06,9135.0,43.3691,43.4133,43.3602,43.3956,9135.0
2020-12-18 10:25:00,49.08,49.1,48.99,49.02,6547.0,43.4133,43.431,43.3337,43.3602,6547.0
2020-12-18 10:30:00,49.02,49.17,49.01,49.11,12030.0,43.3602,43.4929,43.3514,43.4398,12030.0
2020-12-18 10:35:00,49.12,49.12,49.06,49.12,15865.0,43.4487,43.4487,43.3956,43.4487,15865.0
2020-12-18 10:40:00,49.12,49.12,49.08,49.12,11836.0,43.4487,43.4487,43.4133,43.4487,11836.0
2020-12-18 10:45:00,49.11,49.12,49.06,49.07,8654.0,43.4398,43.4487,43.3956,43.4044,8654.0
2020-12-18 10:50:00,49.07,49.13,49.06,49.11,9720.0,43.4044,43.4575,43.3956,43.4398,9720.0
2020-12-18 10:55:00,49.11,49.2,49.11,49.19,5876.0,43.4398,43.5194,43.4398,43.5106,5876.0
2020-12-18 11:00:00,49.19,49.23,49.19,49.23,4066.0,43.5106,43.546,43.5106,43.546,4066.0
2020-12-18 11:05:00,49.23,49.32,49.22,49.3,8456.0,43.546,43.6256,43.5371,43.6079,8456.0
2020-12-18 11:10:00,49.3,49.3,49.2,49.21,7225.0,43.6079,43.6079,43.5194,43.5283,7225.0
2020-12-18 11:15:00,49.18,49.31,49.13,49.3,6294.0,43.5017,43.6167,43.4575,43.6079,6294.0
2020-12-18 11:20:00,49.31,49.4,49.3,49.37,8469.0,43.6167,43.6963,43.6079,43.6698,8469.0
2020-12-18 11:25:00,49.39,49.42,49.37,49.42,10441.0,43.6875,43.714,43.6698,43.714,10441.0
2020-12-18 11:30:00,49.42,49.44,49.38,49.43,10896.0,43.714,43.7317,43.6787,43.7229,10896.0
2020-12-18 11:35:00,49.42,49.44,49.36,49.36,9421.0,43.714,43.7317,43.661,43.661,9421.0
2020-12-18 11:40:00,49.37,49.44,49.37,49.4,9447.0,43.6698,43.7317,43.6698,43.6963,9447.0
2020-12-18 11:45:00,49.44,49.48,49.43,49.47,5708.0,43.7317,43.7671,43.7229,43.7583,5708.0
2020-12-18 11:50:00,49.46,49.49,49.43,49.43,7758.0,43.7494,43.776,43.7229,43.7229,7758.0
2020-12-18 11:55:00,49.43,49.44,49.37,49.38,5187.0,43.7229,43.7317,43.6698,43.6787,5187.0
2020-12-18 12:00:00,49.38,49.4,49.36,49.39,7993.0,43.6787,43.6963,43.661,43.6875,7993.0
2020-12-18 12:05:00,49.39,49.41,49.34,49.36,2189.0,43.6875,43.7052,43.6433,43.661,2189.0
2020-12-18 12:10:00,49.36,49.36,49.33,49.36,2633.0,43.661,43.661,43.6344,43.661,2633.0
2020-12-18 12:15:00,49.36,49.39,49.33,49.39,5551.0,43.661,43.6875,43.6344,43.6875,5551.0
2020-12-18 12:20:00,49.41,49.41,49.37,49.39,2536.0,43.7052,43.7052,43.6698,43.6875,2536.0
2020-12-18 12:25:00,49.38,49.39,49.36,49.37,2418.0,43.6787,43.6875,43.661,43.6698,2418.0
2020-12-18 12:30:00,49.36,49.41,49.35,49.4,7481.0,43.661,43.7052,43.6521,43.6963,7481.0
2020-12-18 12:35:00,49.4,49.53,49.39,49.53,12665.0,43.6963,43.8113,43.6875,43.8113,12665.0
2020-12-18 12:40:00,49.53,49.63,49.53,49.56,14007.0,43.8113,43.8998,43.8113,43.8379,14007.0
2020-12-18 12:45:00,49.54,49.56,49.51,49.54,6868.0,43.8202,43.8379,43.7936,43.8202,6868.0
2020-12-18 12:50:00,49.54,49.54,49.47,49.47,4249.0,43.8202,43.8202,43.7583,43.7583,4249.0
2020-12-18 12:55:00,49.47,49.5,49.45,49.48,8237.0,43.7583,43.7848,43.7406,43.7671,8237.0
2020-12-18 13:00:00,49.48,49.48,49.33,49.33,18888.0,43.7671,43.7671,43.6344,43.6344,18888.0
2020-12-18 13:05:00,49.34,49.41,49.34,49.4,6813.0,43.6433,43.7052,43.6433,43.6963,6813.0
2020-12-18 13:10:00,49.41,49.41,49.37,49.4,4158.0,43.7052,43.7052,43.6698,43.6963,4158.0
2020-12-18 13:15:00,49.39,49.45,49.38,49.41,4092.0,43.6875,43.7406,43.6787,43.7052,4092.0
2020-12-18 13:20:00,49.42,49.44,49.39,49.44,7000.0,43.714,43.7317,43.6875,43.7317,7000.0
2020-12-18 13:25:00,49.45,49.5,49.44,49.5,7231.0,43.7406,43.7848,43.7317,43.7848,7231.0
2020-12-18 13:30:00,49.5,49.51,49.45,49.47,6578.0,43.7848,43.7936,43.7406,43.7583,6578.0
2020-12-18 13:35:00,49.47,49.49,49.43,49.44,9648.0,43.7583,43.776,43.7229,43.7317,9648.0
2020-12-18 13:40:00,49.44,49.47,49.44,49.47,5212.0,43.7317,43.7583,43.7317,43.7583,5212.0
2020-12-18 13:45:00,49.47,49.5,49.45,49.48,5618.0,43.7583,43.7848,43.7406,43.7671,5618.0
2020-12-18 13:50:00,49.48,49.48,49.41,49.45,5300.0,43.7671,43.7671,43.7052,43.7406,5300.0
2020-12-18 13:55:00,49.45,49.48,49.44,49.46,4955.0,43.7406,43.7671,43.7317,43.7494,4955.0
2020-12-18 14:00:00,49.46,49.46,49.37,49.37,9463.0,43.7494,43.7494,43.6698,43.6698,9463.0
2020-12-18 14:05:00,49.38,49.4,49.36,49.38,7259.0,43.6787,43.6963,43.661,43.6787,7259.0
2020-12-18 14:10:00,49.38,49.38,49.35,49.38,5082.0,43.6787,43.6787,43.6521,43.6787,5082.0
2020-12-18 14:15:00,49.38,49.42,49.37,49.4,5661.0,43.6787,43.714,43.6698,43.6963,5661.0
2020-12-18 14:20:00,49.4,49.45,49.39,49.43,5547.0,43.6963,43.7406,43.6875,43.7229,5547.0
2020-12-18 14:25:00,49.43,49.45,49.41,49.43,5716.0,43.7229,43.7406,43.7052,43.7229,5716.0
2020-12-18 14:30:00,49.44,49.49,49.42,49.43,10320.0,43.7317,43.776,43.714,43.7229,10320.0
2020-12-18 14:35:00,49.43,49.45,49.4,49.44,17703.0,43.7229,43.7406,43.6963,43.7317,17703.0
2020-12-18 14:40:00,49.44,49.44,49.36,49.36,4668.0,43.7317,43.7317,43.661,43.661,4668.0
2020-12-18 14:45:00,49.36,49.36,49.31,49.31,4659.0,43.661,43.661,43.6167,43.6167,4659.0
2020-12-18 14:50:00,49.29,49.31,49.25,49.27,6162.0,43.599,43.6167,43.5637,43.5814,6162.0
2020-12-18 14:55:00,49.27,49.27,49.22,49.25,6437.0,43.5814,43.5814,43.5371,43.5637,6437.0
2020-12-18 15:00:00,49.26,49.28,49.22,49.27,8184.0,43.5725,43.5902,43.5371,43.5814,8184.0
2020-12-18 15:05:00,49.27,49.29,49.26,49.26,7644.0,43.5814,43.599,43.5725,43.5725,7644.0
2020-12-18 15:10:00,49.25,49.25,49.16,49.19,14806.0,43.5637,43.5637,43.4841,43.5106,14806.0
2020-12-18 15:15:00,49.19,49.24,49.18,49.21,10786.0,43.5106,43.5548,43.5017,43.5283,10786.0
2020-12-18 15:20:00,49.2,49.2,49.16,49.2,10074.0,43.5194,43.5194,43.4841,43.5194,10074.0
2020-12-18 15:25:00,49.19,49.24,49.17,49.24,11202.0,43.5106,43.5548,43.4929,43.5548,11202.0
2020-12-18 15:30:00,49.24,49.36,49.24,49.36,13858.0,43.5548,43.661,43.5548,43.661,13858.0
2020-12-18 15:35:00,49.36,49.41,49.34,49.39,28537.0,43.661,43.7052,43.6433,43.6875,28537.0
2020-12-18 15:40:00,49.39,49.47,49.33,49.45,47536.0,43.6875,43.7583,43.6344,43.7406,47536.0
2020-12-18 15:45:00,49.45,49.67,49.45,49.67,75611.0,43.7406,43.9352,43.7406,43.9352,75611.0
2020-12-18 15:50:00,49.68,49.77,49.51,49.71,101056.0,43.944,44.0236,43.7936,43.9706,101056.0
2020-12-18 15:55:00,49.71,49.83,49.6,49.68,336582.0,43.9706,44.0767,43.8733,43.944,336582.0
2020-12-21 09:30:00,49.02,49.14,48.75,49.01,71591.0,43.3602,43.4664,43.1214,43.3514,71591.0
2020-12-21 09:35:00,48.97,49.07,48.9,49.03,5809.0,43.316,43.4044,43.2541,43.3691,5809.0
2020-12-21 09:40:00,49.01,49.15,48.97,49.08,11579.0,43.3514,43.4752,43.316,43.4133,11579.0
2020-12-21 09:45:00,49.11,49.11,48.83,48.86,13106.0,43.4398,43.4398,43.1922,43.2187,13106.0
2020-12-21 09:50:00,48.88,49.06,48.88,48.96,7018.0,43.2364,43.3956,43.2364,43.3071,7018.0
2020-12-21 09:55:00,48.94,49.0,48.85,49.0,12980.0,43.2895,43.3425,43.2098,43.3425,12980.0
2020-12-21 10:00:00,48.95,49.13,48.81,48.84,15622.0,43.2983,43.4575,43.1745,43.201,15622.0
2020-12-21 10:05:00,48.85,48.91,48.8,48.91,11892.0,43.2098,43.2629,43.1656,43.2629,11892.0
2020-12-21 10:10:00,48.91,49.11,48.88,49.03,19602.0,43.2629,43.4398,43.2364,43.3691,19602.0
2020-12-21 10:15:00,49.03,49.03,48.8,48.83,17376.0,43.3691,43.3691,43.1656,43.1922,17376.0
2020-12-21 10:20:00,48.87,48.9,48.73,48.88,10920.0,43.2275,43.2541,43.1037,43.2364,10920.0
2020-12-21 10:25:00,48.86,48.87,48.79,48.83,7580.0,43.2187,43.2275,43.1568,43.1922,7580.0
2020-12-21 10:30:00,48.79,48.88,48.75,48.86,10239.0,43.1568,43.2364,43.1214,43.2187,10239.0
2020-12-21 10:35:00,48.9,48.96,48.81,48.96,8500.0,43.2541,43.3071,43.1745,43.3071,8500.0
2020-12-21 10:40:00,48.96,49.0,48.92,48.93,6245.0,43.3071,43.3425,43.2718,43.2806,6245.0
2020-12-21 10:45:00,48.93,48.96,48.86,48.92,8659.0,43.2806,43.3071,43.2187,43.2718,8659.0
2020-12-21 10:50:00,48.94,48.97,48.89,48.95,10503.0,43.2895,43.316,43.2452,43.2983,10503.0
2020-12-21 10:55:00,48.95,49.05,48.94,49.01,7216.0,43.2983,43.3868,43.2895,43.3514,7216.0
2020-12-21 11:00:00,49.0,49.1,48.97,49.07,9644.0,43.3425,43.431,43.316,43.4044,9644.0
2020-12-21 11:05:00,49.08,49.19,49.08,49.18,5036.0,43.4133,43.5106,43.4133,43.5017,5036.0
2020-12-21 11:10:00,49.19,49.22,49.14,49.19,8818.0,43.5106,43.5371,43.4664,43.5106,8818.0
2020-12-21 11:15:00,49.2,49.21,49.06,49.1,5299.0,43.5194,43.5283,43.3956,43.431,5299.0
2020-12-21 11:20:00,49.08,49.14,49.08,49.14,14014.0,43.4133,43.4664,43.4133,43.4664,14014.0
2020-12-21 11:25:00,49.13,49.15,49.1,49.1,8346.0,43.4575,43.4752,43.431,43.431,8346.0
2020-12-21 11:30:00,49.08,49.09,49.02,49.02,6125.0,43.4133,43.4221,43.3602,43.3602,6125.0
2020-12-21 11:35:00,49.01,49.01,48.96,48.97,6634.0,43.3514,43.3514,43.3071,43.316,6634.0
2020-12-21 11:40:00,48.97,49.02,48.96,49.0,16269.0,43.316,43.3602,43.3071,43.3425,16269.0
2020-12-21 11:45:00,48.99,49.06,48.97,49.02,4231.0,43.3337,43.3956,43.316,43.3602,4231.0
2020-12-21 11:50:00,49.03,49.1,49.03,49.09,5851.0,43.3691,43.431,43.3691,43.4221,5851.0
2020-12-21 11:55:00,49.08,49.11,49.06,49.08,4899.0,43.4133,43.4398,43.3956,43.4133,4899.0
2020-12-21 12:00:00,49.07,49.14,49.06,49.14,8165.0,43.4044,43.4664,43.3956,43.4664,8165.0
2020-12-21 12:05:00,49.13,49.19,49.12,49.19,7597.0,43.4575,43.5106,43.4487,43.5106,7597.0
2020-12-21 12:10:00,49.2,49.2,49.17,49.18,4307.0,43.5194,43.5194,43.4929,43.5017,4307.0
2020-12-21 12:15:00,49.17,49.24,49.17,49.23,7757.0,43.4929,43.5548,43.4929,43.546,7757.0
2020-12-21 12:20:00,49.24,49.32,49.23,49.31,8319.0,43.5548,43.6256,43.546,43.6167,8319.0
2020-12-21 12:25:00,49.3,49.33,49.28,49.33,7996.0,43.6079,43.6344,43.5902,43.6344,7996.0
2020-12-21 12:30:00,49.34,49.36,49.31,49.35,8957.0,43.6433,43.661,43.6167,43.6521,8957.0
2020-12-21 12:35:00,49.35,49.36,49.32,49.33,10687.0,43.6521,43.661,43.6256,43.6344,10687.0
2020-12-21 12:40:00,49.34,49.36,49.32,49.32,2988.0,43.6433,43.661,43.6256,43.6256,2988.0
2020-12-21 12:45:00,49.32,49.37,49.3,49.36,6366.0,43.6256,43.6698,43.6079,43.661,6366.0
2020-12-21 12:50:00,49.35,49.4,49.34,49.38,12068.0,43.6521,43.6963,43.6433,43.6787,12068.0
2020-12-21 12:55:00,49.39,49.4,49.29,49.3,14135.0,43.6875,43.6963,43.599,43.6079,14135.0
2020-12-21 13:00:00,49.29,49.29,49.23,49.23,8983.0,43.599,43.599,43.546,43.546,8983.0
2020-12-21 13:05:00,49.21,49.23,49.19,49.23,3605.0,43.5283,43.546,43.5106,43.546,3605.0
2020-12-21 13:10:00,49.22,49.25,49.18,49.18,4242.0,43.5371,43.5637,43.5017,43.5017,4242.0
2020-12-21 13:15:00,49.2,49.21,49.14,49.14,22494.0,43.5194,43.5283,43.4664,43.4664,22494.0
2020-12-21 13:20:00,49.14,49.15,49.09,49.11,12202.0,43.4664,43.4752,43.4221,43.4398,12202.0
2020-12-21 13:25:00,49.11,49.18,49.09,49.15,8032.0,43.4398,43.5017,43.4221,43.4752,8032.0
2020-12-21 13:30:00,49.14,49.21,49.14,49.16,7709.0,43.4664,43.5283,43.4664,43.4841,7709.0
2020-12-21 13:35:00,49.15,49.17,49.12,49.15,4816.0,43.4752,43.4929,43.4487,43.4752,4816.0
2020-12-21 13:40:00,49.14,49.18,49.14,49.18,4820.0,43.4664,43.5017,43.4664,43.5017,4820.0
2020-12-21 13:45:00,49.17,49.17,49.12,49.13,8555.0,43.4929,43.4929,43.4487,43.4575,8555.0
2020-12-21 13:50:00,49.14,49.2,49.13,49.19,4581.0,43.4664,43.5194,43.4575,43.5106,4581.0
2020-12-21 13:55:00,49.2,49.23,49.18,49.2,9598.0,43.5194,43.546,43.5017,43.5194,9598.0
2020-12-21 14:00:00,49.17,49.19,49.16,49.19,3802.0,43.4929,43.5106,43.4841,43.5106,3802.0
2020-12-21 14:05:00,49.19,49.19,49.17,49.19,3634.0,43.5106,43.5106,43.4929,43.5106,3634.0
2020-12-21 14:10:00,49.19,49.27,49.18,49.27,5114.0,43.5106,43.5814,43.5017,43.5814,5114.0
2020-12-21 14:15:00,49.26,49.31,49.25,49.3,9521.0,43.5725,43.6167,43.5637,43.6079,9521.0
2020-12-21 14:20:00,49.32,49.42,49.3,49.41,9589.0,43.6256,43.714,43.6079,43.7052,9589.0
2020-12-21 14:25:00,49.39,49.44,49.39,49.43,6464.0,43.6875,43.7317,43.6875,43.7229,6464.0
2020-12-21 14:30:00,49.42,49.44,49.41,49.44,4890.0,43.714,43.7317,43.7052,43.7317,4890.0
2020-12-21 14:35:00,49.45,49.49,49.4,49.43,9778.0,43.7406,43.776,43.6963,43.7229,9778.0
2020-12-21 14:40:00,49.43,49.43,49.38,49.39,3766.0,43.7229,43.7229,43.6787,43.6875,3766.0
2020-12-21 14:45:00,49.4,49.41,49.36,49.36,3278.0,43.6963,43.7052,43.661,43.661,3278.0
2020-12-21 14:50:00,49.35,49.37,49.34,49.34,4774.0,43.6521,43.6698,43.6433,43.6433,4774.0
2020-12-21 14:55:00,49.35,49.37,49.27,49.27,6668.0,43.6521,43.6698,43.5814,43.5814,6668.0
2020-12-21 15:00:00,49.29,49.32,49.26,49.28,5695.0,43.599,43.6256,43.5725,43.5902,5695.0
2020-12-21 15:05:00,49.29,49.29,49.2,49.2,6638.0,43.599,43.599,43.5194,43.5194,6638.0
2020-12-21 15:10:00,49.2,49.25,49.17,49.25,6913.0,43.5194,43.5637,43.4929,43.5637,6913.0
2020-12-21 15:15:00,49.24,49.24,49.18,49.2,8472.0,43.5548,43.5548,43.5017,43.5194,8472.0
2020-12-21 15:20:00,49.2,49.22,49.15,49.18,4767.0,43.5194,43.5371,43.4752,43.5017,4767.0
2020-12-21 15:25:00,49.18,49.26,49.17,49.26,11471.0,43.5017,43.5725,43.4929,43.5725,11471.0
2020-12-21 15:30:00,49.24,49.24,49.09,49.1,9454.0,43.5548,43.5548,43.4221,43.431,9454.0
2020-12-21 15:35:00,49.1,49.19,49.1,49.18,16709.0,43.431,43.5106,43.431,43.5017,16709.0
2020-12-21 15:40:00,49.2,49.25,49.18,49.18,18210.0,43.5194,43.5637,43.5017,43.5017,18210.0
2020-12-21 15:45:00,49.19,49.23,49.17,49.2,15272.0,43.5106,43.546,43.4929,43.5194,15272.0
2020-12-21 15:50:00,49.21,49.24,49.16,49.23,25199.0,43.5283,43.5548,43.4841,43.546,25199.0
2020-12-21 15:55:00,49.23,49.39,49.21,49.37,145265.0,43.546,43.6875,43.5283,43.6698,145265.0
2020-12-22 09:30:00,49.27,49.45,49.24,49.29,27332.0,43.5814,43.7406,43.5548,43.599,27332.0
2020-12-22 09:35:00,49.25,49.26,49.18,49.26,14070.0,43.5637,43.5725,43.5017,43.5725,14070.0
2020-12-22 09:40:00,49.24,49.34,49.18,49.33,4159.0,43.5548,43.6433,43.5017,43.6344,4159.0
2020-12-22 09:45:00,49.31,49.39,49.3,49.35,6511.0,43.6167,43.6875,43.6079,43.6521,6511.0
2020-12-22 09:50:00,49.34,49.35,49.15,49.15,14098.0,43.6433,43.6521,43.4752,43.4752,14098.0
2020-12-22 09:55:00,49.17,49.19,49.1,49.15,4872.0,43.4929,43.5106,43.431,43.4752,4872.0
2020-12-22 10:00:00,49.13,49.24,49.11,49.18,3662.0,43.4575,43.5548,43.4398,43.5017,3662.0
2020-12-22 10:05:00,49.16,49.26,49.11,49.26,6461.0,43.4841,43.5725,43.4398,43.5725,6461.0
2020-12-22 10:10:00,49.26,49.26,49.16,49.16,5609.0,43.5725,43.5725,43.4841,43.4841,5609.0
2020-12-22 10:15:00,49.19,49.24,49.19,49.24,3180.0,43.5106,43.5548,43.5106,43.5548,3180.0
2020-12-22 10:20:00,49.24,49.28,49.22,49.27,4437.0,43.5548,43.5902,43.5371,43.5814,4437.0
2020-12-22 10:25:00,49.25,49.31,49.22,49.31,5141.0,43.5637,43.6167,43.5371,43.6167,5141.0
2020-12-22 10:30:00,49.31,49.32,49.25,49.25,4294.0,43.6167,43.6256,43.5637,43.5637,4294.0
2020-12-22 10:35:00,49.25,49.3,49.25,49.27,4181.0,43.5637,43.6079,43.5637,43.5814,4181.0
2020-12-22 10:40:00,49.27,49.33,49.27,49.29,4116.0,43.5814,43.6344,43.5814,43.599,4116.0
2020-12-22 10:45:00,49.28,49.3,49.23,49.26,8894.0,43.5902,43.6079,43.546,43.5725,8894.0
2020-12-22 10:50:00,49.26,49.32,49.26,49.27,3460.0,43.5725,43.6256,43.5725,43.5814,3460.0
2020-12-22 10:55:00,49.26,49.27,49.18,49.21,6731.0,43.5725,43.5814,43.5017,43.5283,6731.0
2020-12-22 11:00:00,49.21,49.28,49.19,49.28,7119.0,43.5283,43.5902,43.5106,43.5902,7119.0
2020-12-22 11:05:00,49.29,49.3,49.24,49.26,3169.0,43.599,43.6079,43.5548,43.5725,3169.0
2020-12-22 11:10:00,49.26,49.29,49.24,49.25,4584.0,43.5725,43.599,43.5548,43.5637,4584.0
2020-12-22 11:15:00,49.25,49.27,49.24,49.26,5151.0,43.5637,43.5814,43.5548,43.5725,5151.0
2020-12-22 11:20:00,49.24,49.25,49.2,49.23,7464.0,43.5548,43.5637,43.5194,43.546,7464.0
2020-12-22 11:25:00,49.22,49.25,49.2,49.24,3668.0,43.5371,43.5637,43.5194,43.5548,3668.0
2020-12-22 11:30:00,49.25,49.31,49.24,49.3,3024.0,43.5637,43.6167,43.5548,43.6079,3024.0
2020-12-22 11:35:00,49.28,49.3,49.25,49.28,2268.0,43.5902,43.6079,43.5637,43.5902,2268.0
2020-12-22 11:40:00,49.27,49.27,49.19,49.22,6595.0,43.5814,43.5814,43.5106,43.5371,6595.0
2020-12-22 11:45:00,49.22,49.28,49.21,49.23,10438.0,43.5371,43.5902,43.5283,43.546,10438.0
2020-12-22 11:50:00,49.22,49.24,49.17,49.23,4384.0,43.5371,43.5548,43.4929,43.546,4384.0
2020-12-22 11:55:00,49.24,49.26,49.24,49.25,3705.0,43.5548,43.5725,43.5548,43.5637,3705.0
2020-12-22 12:00:00,49.25,49.26,49.23,49.25,5279.0,43.5637,43.5725,43.546,43.5637,5279.0
2020-12-22 12:05:00,49.24,49.27,49.23,49.23,9183.0,43.5548,43.5814,43.546,43.546,9183.0
2020-12-22 12:10:00,49.23,49.26,49.22,49.26,3165.0,43.546,43.5725,43.5371,43.5725,3165.0
2020-12-22 12:15:00,49.27,49.29,49.27,49.28,2420.0,43.5814,43.599,43.5814,43.5902,2420.0
2020-12-22 12:20:00,49.27,49.27,49.21,49.21,2533.0,43.5814,43.5814,43.5283,43.5283,2533.0
2020-12-22 12:25:00,49.2,49.22,49.17,49.18,4205.0,43.5194,43.5371,43.4929,43.5017,4205.0
2020-12-22 12:30:00,49.19,49.19,49.12,49.12,6148.0,43.5106,43.5106,43.4487,43.4487,6148.0
2020-12-22 12:35:00,49.13,49.19,49.13,49.18,4881.0,43.4575,43.5106,43.4575,43.5017,4881.0
2020-12-22 12:40:00,49.16,49.21,49.15,49.17,4651.0,43.4841,43.5283,43.4752,43.4929,4651.0
2020-12-22 12:45:00,49.18,49.18,49.16,49.16,1701.0,43.5017,43.5017,43.4841,43.4841,1701.0
2020-12-22 12:50:00,49.15,49.15,49.11,49.11,4582.0,43.4752,43.4752,43.4398,43.4398,4582.0
2020-12-22 12:55:00,49.1,49.1,49.07,49.07,3299.0,43.431,43.431,43.4044,43.4044,3299.0
2020-12-22 13:00:00,49.09,49.11,49.05,49.05,6198.0,43.4221,43.4398,43.3868,43.3868,6198.0
2020-12-22 13:05:00,49.06,49.11,49.05,49.11,4164.0,43.3956,43.4398,43.3868,43.4398,4164.0
2020-12-22 13:10:00,49.11,49.15,49.1,49.14,6741.0,43.4398,43.4752,43.431,43.4664,6741.0
2020-12-22 13:15:00,49.12,49.13,49.08,49.1,4113.0,43.4487,43.4575,43.4133,43.431,4113.0
2020-12-22 13:20:00,49.11,49.13,49.09,49.11,11322.0,43.4398,43.4575,43.4221,43.4398,11322.0
2020-12-22 13:25:00,49.12,49.17,49.12,49.16,6779.0,43.4487,43.4929,43.4487,43.4841,6779.0
2020-12-22 13:30:00,49.16,49.18,49.14,49.15,7505.0,43.4841,43.5017,43.4664,43.4752,7505.0
2020-12-22 13:35:00,49.14,49.16,49.12,49.13,9840.0,43.4664,43.4841,43.4487,43.4575,9840.0
2020-12-22 13:40:00,49.13,49.15,49.11,49.15,10191.0,43.4575,43.4752,43.4398,43.4752,10191.0
2020-12-22 13:45:00,49.15,49.19,49.15,49.17,5064.0,43.4752,43.5106,43.4752,43.4929,5064.0
2020-12-22 13:50:00,49.18,49.2,49.15,49.18,6618.0,43.5017,43.5194,43.4752,43.5017,6618.0
2020-12-22 13:55:00,49.18,49.2,49.16,49.16,3798.0,43.5017,43.5194,43.4841,43.4841,3798.0
2020-12-22 14:00:00,49.16,49.18,49.13,49.15,4515.0,43.4841,43.5017,43.4575,43.4752,4515.0
2020-12-22 14:05:00,49.16,49.16,49.11,49.14,8926.0,43.4841,43.4841,43.4398,43.4664,8926.0
2020-12-22 14:10:00,49.13,49.14,49.1,49.14,5580.0,43.4575,43.4664,43.431,43.4664,5580.0
2020-12-22 14:15:00,49.14,49.15,49.12,49.12,4625.0,43.4664,43.4752,43.4487,43.4487,4625.0
2020-12-22 14:20:00,49.14,49.15,49.07,49.07,2738.0,43.4664,43.4752,43.4044,43.4044,2738.0
2020-12-22 14:25:00,49.08,49.09,49.05,49.09,4496.0,43.4133,43.4221,43.3868,43.4221,4496.0
2020-12-22 14:30:00,49.09,49.12,49.08,49.11,8319.0,43.4221,43.4487,43.4133,43.4398,8319.0
2020-12-22 14:35:00,49.11,49.11,49.07,49.07,8096.0,43.4398,43.4398,43.4044,43.4044,8096.0
2020-12-22 14:40:00,49.07,49.09,49.05,49.09,9753.0,43.4044,43.4221,43.3868,43.4221,9753.0
2020-12-22 14:45:00,49.09,49.13,49.06,49.12,16191.0,43.4221,43.4575,43.3956,43.4487,16191.0
2020-12-22 14:50:00,49.13,49.14,49.1,49.11,6854.0,43.4575,43.4664,43.431,43.4398,6854.0
2020-12-22 14:55:00,49.11,49.15,49.1,49.14,5781.0,43.4398,43.4752,43.431,43.4664,5781.0
2020-12-22 15:00:00,49.14,49.16,49.12,49.12,7385.0,43.4664,43.4841,43.4487,43.4487,7385.0
2020-12-22 15:05:00,49.13,49.13,49.07,49.08,14815.0,43.4575,43.4575,43.4044,43.4133,14815.0
2020-12-22 15:10:00,49.07,49.08,49.04,49.05,11730.0,43.4044,43.4133,43.3779,43.3868,11730.0
2020-12-22 15:15:00,49.04,49.04,48.93,48.94,17293.0,43.3779,43.3779,43.2806,43.2895,17293.0
2020-12-22 15:20:00,48.93,48.96,48.89,48.9,16481.0,43.2806,43.3071,43.2452,43.2541,16481.0
2020-12-22 15:25:00,48.9,48.9,48.76,48.78,25425.0,43.2541,43.2541,43.1302,43.1479,25425.0
2020-12-22 15:30:00,48.79,48.81,48.73,48.74,33562.0,43.1568,43.1745,43.1037,43.1125,33562.0
2020-12-22 15:35:00,48.74,48.8,48.72,48.76,24322.0,43.1125,43.1656,43.0949,43.1302,24322.0
2020-12-22 15:40:00,48.77,48.79,48.73,48.73,23981.0,43.1391,43.1568,43.1037,43.1037,23981.0
2020-12-22 15:45:00,48.74,48.78,48.72,48.72,26930.0,43.1125,43.1479,43.0949,43.0949,26930.0
2020-12-22 15:50:00,48.71,48.78,48.69,48.77,44696.0,43.086,43.1479,43.0683,43.1391,44696.0
2020-12-22 15:55:00,48.78,48.8,48.71,48.73,95989.0,43.1479,43.1656,43.086,43.1037,95989.0
2020-12-23 09:30:00,49.02,49.2,48.84,49.16,24094.0,43.3602,43.5194,43.201,43.4841,24094.0
2020-12-23 09:35:00,49.14,49.29,49.11,49.15,13199.0,43.4664,43.599,43.4398,43.4752,13199.0
2020-12-23 09:40:00,49.15,49.19,49.08,49.15,12469.0,43.4752,43.5106,43.4133,43.4752,12469.0
2020-12-23 09:45:00,49.19,49.24,49.16,49.19,8126.0,43.5106,43.5548,43.4841,43.5106,8126.0
2020-12-23 09:50:00,49.18,49.24,49.17,49.21,12449.0,43.5017,43.5548,43.4929,43.5283,12449.0
2020-12-23 09:55:00,49.21,49.27,49.18,49.21,10412.0,43.5283,43.5814,43.5017,43.5283,10412.0
2020-12-23 10:00:00,49.22,49.38,49.21,49.27,11353.0,43.5371,43.6787,43.5283,43.5814,11353.0
2020-12-23 10:05:00,49.27,49.27,49.18,49.2,5437.0,43.5814,43.5814,43.5017,43.5194,5437.0
2020-12-23 10:10:00,49.17,49.17,49.12,49.17,7200.0,43.4929,43.4929,43.4487,43.4929,7200.0
2020-12-23 10:15:00,49.16,49.19,49.12,49.16,6886.0,43.4841,43.5106,43.4487,43.4841,6886.0
2020-12-23 10:20:00,49.15,49.25,49.14,49.25,7949.0,43.4752,43.5637,43.4664,43.5637,7949.0
2020-12-23 10:25:00,49.25,49.27,49.21,49.25,5110.0,43.5637,43.5814,43.5283,43.5637,5110.0
2020-12-23 10:30:00,49.26,49.29,49.26,49.27,5864.0,43.5725,43.599,43.5725,43.5814,5864.0
2020-12-23 10:35:00,49.28,49.31,49.27,49.3,6970.0,43.5902,43.6167,43.5814,43.6079,6970.0
2020-12-23 10:40:00,49.29,49.31,49.27,49.28,7114.0,43.599,43.6167,43.5814,43.5902,7114.0
2020-12-23 10:45:00,49.27,49.33,49.23,49.33,11925.0,43.5814,43.6344,43.546,43.6344,11925.0
2020-12-23 10:50:00,49.33,49.35,49.31,49.35,6130.0,43.6344,43.6521,43.6167,43.6521,6130.0
2020-12-23 10:55:00,49.34,49.37,49.33,49.35,4927.0,43.6433,43.6698,43.6344,43.6521,4927.0
2020-12-23 11:00:00,49.35,49.36,49.32,49.35,5691.0,43.6521,43.661,43.6256,43.6521,5691.0
2020-12-23 11:05:00,49.36,49.4,49.34,49.4,8073.0,43.661,43.6963,43.6433,43.6963,8073.0
2020-12-23 11:10:00,49.4,49.45,49.4,49.42,5267.0,43.6963,43.7406,43.6963,43.714,5267.0
2020-12-23 11:15:00,49.4,49.43,49.37,49.37,6650.0,43.6963,43.7229,43.6698,43.6698,6650.0
2020-12-23 11:20:00,49.38,49.38,49.28,49.35,7657.0,43.6787,43.6787,43.5902,43.6521,7657.0
2020-12-23 11:25:00,49.35,49.35,49.27,49.27,4441.0,43.6521,43.6521,43.5814,43.5814,4441.0
2020-12-23 11:30:00,49.27,49.32,49.27,49.3,10962.0,43.5814,43.6256,43.5814,43.6079,10962.0
2020-12-23 11:35:00,49.3,49.34,49.3,49.31,4595.0,43.6079,43.6433,43.6079,43.6167,4595.0
2020-12-23 11:40:00,49.3,49.3,49.25,49.28,2636.0,43.6079,43.6079,43.5637,43.5902,2636.0
2020-12-23 11:45:00,49.27,49.31,49.25,49.3,3659.0,43.5814,43.6167,43.5637,43.6079,3659.0
2020-12-23 11:50:00,49.3,49.33,49.27,49.28,16345.0,43.6079,43.6344,43.5814,43.5902,16345.0
2020-12-23 11:55:00,49.27,49.29,49.25,49.26,6596.0,43.5814,43.599,43.5637,43.5725,6596.0
2020-12-23 12:00:00,49.25,49.29,49.23,49.27,5830.0,43.5637,43.599,43.546,43.5814,5830.0
2020-12-23 12:05:00,49.29,49.29,49.24,49.24,4378.0,43.599,43.599,43.5548,43.5548,4378.0
2020-12-23 12:10:00,49.23,49.25,49.22,49.24,7669.0,43.546,43.5637,43.5371,43.5548,7669.0
2020-12-23 12:15:00,49.24,49.26,49.19,49.19,16763.0,43.5548,43.5725,43.5106,43.5106,16763.0
2020-12-23 12:20:00,49.17,49.24,49.15,49.23,13635.0,43.4929,43.5548,43.4752,43.546,13635.0
2020-12-23 12:25:00,49.23,49.28,49.22,49.25,6875.0,43.546,43.5902,43.5371,43.5637,6875.0
2020-12-23 12:30:00,49.24,49.25,49.22,49.25,8094.0,43.5548,43.5637,43.5371,43.5637,8094.0
2020-12-23 12:35:00,49.25,49.28,49.25,49.27,5232.0,43.5637,43.5902,43.5637,43.5814,5232.0
2020-12-23 12:40:00,49.28,49.29,49.27,49.27,6305.0,43.5902,43.599,43.5814,43.5814,6305.0
2020-12-23 12:45:00,49.26,49.3,49.26,49.28,7542.0,43.5725,43.6079,43.5725,43.5902,7542.0
2020-12-23 12:50:00,49.27,49.3,49.27,49.3,6311.0,43.5814,43.6079,43.5814,43.6079,6311.0
2020-12-23 12:55:00,49.29,49.31,49.29,49.3,6989.0,43.599,43.6167,43.599,43.6079,6989.0
2020-12-23 13:00:00,49.31,49.34,49.3,49.34,4115.0,43.6167,43.6433,43.6079,43.6433,4115.0
2020-12-23 13:05:00,49.34,49.37,49.3,49.3,12981.0,43.6433,43.6698,43.6079,43.6079,12981.0
2020-12-23 13:10:00,49.31,49.4,49.31,49.4,6364.0,43.6167,43.6963,43.6167,43.6963,6364.0
2020-12-23 13:15:00,49.39,49.42,49.38,49.42,3178.0,43.6875,43.714,43.6787,43.714,3178.0
2020-12-23 13:20:00,49.41,49.44,49.4,49.42,6454.0,43.7052,43.7317,43.6963,43.714,6454.0
2020-12-23 13:25:00,49.43,49.46,49.41,49.45,6517.0,43.7229,43.7494,43.7052,43.7406,6517.0
2020-12-23 13:30:00,49.46,49.48,49.45,49.47,5344.0,43.7494,43.7671,43.7406,43.7583,5344.0
2020-12-23 13:35:00,49.47,49.53,49.47,49.53,9102.0,43.7583,43.8113,43.7583,43.8113,9102.0
2020-12-23 13:40:00,49.51,49.52,49.45,49.47,12045.0,43.7936,43.8025,43.7406,43.7583,12045.0
2020-12-23 13:45:00,49.47,49.49,49.43,49.48,6822.0,43.7583,43.776,43.7229,43.7671,6822.0
2020-12-23 13:50:00,49.48,49.5,49.45,49.47,4916.0,43.7671,43.7848,43.7406,43.7583,4916.0
2020-12-23 13:55:00,49.47,49.5,49.46,49.47,4542.0,43.7583,43.7848,43.7494,43.7583,4542.0
2020-12-23 14:00:00,49.47,49.49,49.46,49.48,3570.0,43.7583,43.776,43.7494,43.7671,3570.0
2020-12-23 14:05:00,49.49,49.51,49.47,49.47,6126.0,43.776,43.7936,43.7583,43.7583,6126.0
2020-12-23 14:10:00,49.46,49.5,49.46,49.48,8741.0,43.7494,43.7848,43.7494,43.7671,8741.0
2020-12-23 14:15:00,49.49,49.5,49.47,49.48,6743.0,43.776,43.7848,43.7583,43.7671,6743.0
2020-12-23 14:20:00,49.48,49.48,49.42,49.42,2496.0,43.7671,43.7671,43.714,43.714,2496.0
2020-12-23 14:25:00,49.41,49.41,49.36,49.36,5623.0,43.7052,43.7052,43.661,43.661,5623.0
2020-12-23 14:30:00,49.36,49.38,49.34,49.34,4675.0,43.661,43.6787,43.6433,43.6433,4675.0
2020-12-23 14:35:00,49.34,49.39,49.34,49.39,5636.0,43.6433,43.6875,43.6433,43.6875,5636.0
2020-12-23 14:40:00,49.4,49.45,49.4,49.44,4005.0,43.6963,43.7406,43.6963,43.7317,4005.0
2020-12-23 14:45:00,49.45,49.48,49.43,49.47,8448.0,43.7406,43.7671,43.7229,43.7583,8448.0
2020-12-23 14:50:00,49.48,49.49,49.46,49.47,5674.0,43.7671,43.776,43.7494,43.7583,5674.0
2020-12-23 14:55:00,49.46,49.53,49.46,49.51,9415.0,43.7494,43.8113,43.7494,43.7936,9415.0
2020-12-23 15:00:00,49.51,49.52,49.49,49.5,13214.0,43.7936,43.8025,43.776,43.7848,13214.0
2020-12-23 15:05:00,49.5,49.52,49.49,49.52,6854.0,43.7848,43.8025,43.776,43.8025,6854.0
2020-12-23 15:10:00,49.51,49.56,49.5,49.55,8946.0,43.7936,43.8379,43.7848,43.829,8946.0
2020-12-23 15:15:00,49.55,49.56,49.53,49.54,8921.0,43.829,43.8379,43.8113,43.8202,8921.0
2020-12-23 15:20:00,49.54,49.56,49.53,49.53,3654.0,43.8202,43.8379,43.8113,43.8113,3654.0
2020-12-23 15:25:00,49.54,49.55,49.49,49.5,12147.0,43.8202,43.829,43.776,43.7848,12147.0
2020-12-23 15:30:00,49.5,49.52,49.48,49.51,8415.0,43.7848,43.8025,43.7671,43.7936,8415.0
2020-12-23 15:35:00,49.51,49.54,49.49,49.51,7985.0,43.7936,43.8202,43.776,43.7936,7985.0
2020-12-23 15:40:00,49.51,49.55,49.5,49.55,10296.0,43.7936,43.829,43.7848,43.829,10296.0
2020-12-23 15:45:00,49.54,49.56,49.52,49.54,16313.0,43.8202,43.8379,43.8025,43.8202,16313.0
2020-12-23 15:50:00,49.54,49.54,49.38,49.46,28347.0,43.8202,43.8202,43.6787,43.7494,28347.0
2020-12-23 15:55:00,49.44,49.48,49.34,49.35,90735.0,43.7317,43.7671,43.6433,43.6521,90735.0
2020-12-24 09:30:00,49.41,49.5,49.35,49.35,22073.0,43.7052,43.7848,43.6521,43.6521,22073.0
2020-12-24 09:35:00,49.33,49.42,49.22,49.26,4602.0,43.6344,43.714,43.5371,43.5725,4602.0
2020-12-24 09:40:00,49.27,49.33,49.23,49.31,5497.0,43.5814,43.6344,43.546,43.6167,5497.0
2020-12-24 09:45:00,49.34,49.34,49.04,49.05,5071.0,43.6433,43.6433,43.3779,43.3868,5071.0
2020-12-24 09:50:00,49.04,49.12,49.02,49.12,9355.0,43.3779,43.4487,43.3602,43.4487,9355.0
2020-12-24 09:55:00,49.11,49.25,49.1,49.21,4505.0,43.4398,43.5637,43.431,43.5283,4505.0
2020-12-24 10:00:00,49.21,49.21,49.13,49.17,3130.0,43.5283,43.5283,43.4575,43.4929,3130.0
2020-12-24 10:05:00,49.19,49.2,49.1,49.12,2136.0,43.5106,43.5194,43.431,43.4487,2136.0
2020-12-24 10:10:00,49.12,49.23,49.11,49.23,4641.0,43.4487,43.546,43.4398,43.546,4641.0
2020-12-24 10:15:00,49.22,49.25,49.21,49.25,1448.0,43.5371,43.5637,43.5283,43.5637,1448.0
2020-12-24 10:20:00,49.25,49.27,49.21,49.21,3450.0,43.5637,43.5814,43.5283,43.5283,3450.0
2020-12-24 10:25:00,49.21,49.26,49.21,49.25,2772.0,43.5283,43.5725,43.5283,43.5637,2772.0
2020-12-24 10:30:00,49.26,49.31,49.25,49.25,5246.0,43.5725,43.6167,43.5637,43.5637,5246.0
2020-12-24 10:35:00,49.27,49.29,49.17,49.18,6286.0,43.5814,43.599,43.4929,43.5017,6286.0
2020-12-24 10:40:00,49.16,49.19,49.13,49.16,4694.0,43.4841,43.5106,43.4575,43.4841,4694.0
2020-12-24 10:45:00,49.16,49.16,49.12,49.15,2830.0,43.4841,43.4841,43.4487,43.4752,2830.0
2020-12-24 10:50:00,49.16,49.24,49.15,49.21,6421.0,43.4841,43.5548,43.4752,43.5283,6421.0
2020-12-24 10:55:00,49.2,49.32,49.2,49.32,2967.0,43.5194,43.6256,43.5194,43.6256,2967.0
2020-12-24 11:00:00,49.33,49.36,49.3,49.35,2695.0,43.6344,43.661,43.6079,43.6521,2695.0
2020-12-24 11:05:00,49.34,49.42,49.34,49.34,7158.0,43.6433,43.714,43.6433,43.6433,7158.0
2020-12-24 11:10:00,49.37,49.38,49.31,49.31,5447.0,43.6698,43.6787,43.6167,43.6167,5447.0
2020-12-24 11:15:00,49.32,49.32,49.26,49.29,5008.0,43.6256,43.6256,43.5725,43.599,5008.0
2020-12-24 11:20:00,49.27,49.33,49.27,49.29,7924.0,43.5814,43.6344,43.5814,43.599,7924.0
2020-12-24 11:25:00,49.3,49.3,49.25,49.25,3447.0,43.6079,43.6079,43.5637,43.5637,3447.0
2020-12-24 11:30:00,49.24,49.24,49.18,49.19,9757.0,43.5548,43.5548,43.5017,43.5106,9757.0
2020-12-24 11:35:00,49.18,49.19,49.15,49.16,5472.0,43.5017,43.5106,43.4752,43.4841,5472.0
2020-12-24 11:40:00,49.14,49.15,49.12,49.14,2106.0,43.4664,43.4752,43.4487,43.4664,2106.0
2020-12-24 11:45:00,49.15,49.18,49.13,49.15,2113.0,43.4752,43.5017,43.4575,43.4752,2113.0
2020-12-24 11:50:00,49.15,49.17,49.14,49.14,3124.0,43.4752,43.4929,43.4664,43.4664,3124.0
2020-12-24 11:55:00,49.14,49.14,49.1,49.11,3131.0,43.4664,43.4664,43.431,43.4398,3131.0
2020-12-24 12:00:00,49.1,49.1,49.06,49.08,6741.0,43.431,43.431,43.3956,43.4133,6741.0
2020-12-24 12:05:00,49.09,49.1,49.06,49.07,6237.0,43.4221,43.431,43.3956,43.4044,6237.0
2020-12-24 12:10:00,49.08,49.12,49.08,49.12,1465.0,43.4133,43.4487,43.4133,43.4487,1465.0
2020-12-24 12:15:00,49.13,49.14,49.12,49.13,4342.0,43.4575,43.4664,43.4487,43.4575,4342.0
2020-12-24 12:20:00,49.12,49.13,49.09,49.12,1794.0,43.4487,43.4575,43.4221,43.4487,1794.0
2020-12-24 12:25:00,49.13,49.19,49.12,49.18,6586.0,43.4575,43.5106,43.4487,43.5017,6586.0
2020-12-24 12:30:00,49.2,49.27,49.18,49.26,8690.0,43.5194,43.5814,43.5017,43.5725,8690.0
2020-12-24 12:35:00,49.24,49.27,49.24,49.26,3042.0,43.5548,43.5814,43.5548,43.5725,3042.0
2020-12-24 12:40:00,49.25,49.29,49.23,49.27,4046.0,43.5637,43.599,43.546,43.5814,4046.0
2020-12-24 12:45:00,49.27,49.35,49.26,49.34,4442.0,43.5814,43.6521,43.5725,43.6433,4442.0
2020-12-24 12:50:00,49.35,49.45,49.35,49.44,11676.0,43.6521,43.7406,43.6521,43.7317,11676.0
2020-12-24 12:55:00,49.43,49.5,49.41,49.42,28251.0,43.7229,43.7848,43.7052,43.714,28251.0
2020-12-28 09:30:00,49.8,49.84,49.67,49.69,19254.0,44.0502,44.0855,43.9352,43.9529,19254.0
2020-12-28 09:35:00,49.63,49.67,49.6,49.62,3560.0,43.8998,43.9352,43.8733,43.8909,3560.0
2020-12-28 09:40:00,49.64,49.82,49.64,49.82,5898.0,43.9086,44.0679,43.9086,44.0679,5898.0
2020-12-28 09:45:00,49.79,49.82,49.75,49.79,3610.0,44.0413,44.0679,44.0059,44.0413,3610.0
2020-12-28 09:50:00,49.79,49.81,49.75,49.76,2770.0,44.0413,44.059,44.0059,44.0148,2770.0
2020-12-28 09:55:00,49.73,49.77,49.69,49.69,2362.0,43.9882,44.0236,43.9529,43.9529,2362.0
2020-12-28 10:00:00,49.69,49.72,49.65,49.67,4764.0,43.9529,43.9794,43.9175,43.9352,4764.0
2020-12-28 10:05:00,49.68,49.81,49.68,49.77,8057.0,43.944,44.059,43.944,44.0236,8057.0
2020-12-28 10:10:00,49.79,49.88,49.79,49.87,8237.0,44.0413,44.1209,44.0413,44.1121,8237.0
2020-12-28 10:15:00,49.81,49.94,49.8,49.91,8546.0,44.059,44.174,44.0502,44.1475,8546.0
2020-12-28 10:20:00,49.91,49.97,49.85,49.95,13469.0,44.1475,44.2005,44.0944,44.1828,13469.0
2020-12-28 10:25:00,49.96,49.97,49.91,49.94,5603.0,44.1917,44.2005,44.1475,44.174,5603.0
2020-12-28 10:30:00,49.92,49.95,49.88,49.91,6289.0,44.1563,44.1828,44.1209,44.1475,6289.0
2020-12-28 10:35:00,49.91,49.93,49.8,49.8,5217.0,44.1475,44.1652,44.0502,44.0502,5217.0
2020-12-28 10:40:00,49.82,49.83,49.72,49.76,6410.0,44.0679,44.0767,43.9794,44.0148,6410.0
2020-12-28 10:45:00,49.72,49.72,49.62,49.66,13709.0,43.9794,43.9794,43.8909,43.9263,13709.0
2020-12-28 10:50:00,49.65,49.71,49.65,49.71,10119.0,43.9175,43.9706,43.9175,43.9706,10119.0
2020-12-28 10:55:00,49.71,49.75,49.66,49.7,30577.0,43.9706,44.0059,43.9263,43.9617,30577.0
2020-12-28 11:00:00,49.68,49.68,49.61,49.63,9396.0,43.944,43.944,43.8821,43.8998,9396.0
2020-12-28 11:05:00,49.63,49.66,49.6,49.64,4850.0,43.8998,43.9263,43.8733,43.9086,4850.0
2020-12-28 11:10:00,49.62,49.64,49.58,49.58,6595.0,43.8909,43.9086,43.8556,43.8556,6595.0
2020-12-28 11:15:00,49.57,49.6,49.55,49.6,4317.0,43.8467,43.8733,43.829,43.8733,4317.0
2020-12-28 11:20:00,49.59,49.61,49.56,49.6,4457.0,43.8644,43.8821,43.8379,43.8733,4457.0
2020-12-28 11:25:00,49.6,49.6,49.56,49.57,3192.0,43.8733,43.8733,43.8379,43.8467,3192.0
2020-12-28 11:30:00,49.57,49.6,49.54,49.56,3746.0,43.8467,43.8733,43.8202,43.8379,3746.0
2020-12-28 11:35:00,49.56,49.66,49.56,49.66,7740.0,43.8379,43.9263,43.8379,43.9263,7740.0
2020-12-28 11:40:00,49.65,49.72,49.65,49.71,3537.0,43.9175,43.9794,43.9175,43.9706,3537.0
2020-12-28 11:45:00,49.71,49.75,49.67,49.71,6271.0,43.9706,44.0059,43.9352,43.9706,6271.0
2020-12-28 11:50:00,49.72,49.74,49.68,49.69,4156.0,43.9794,43.9971,43.944,43.9529,4156.0
2020-12-28 11:55:00,49.68,49.7,49.65,49.66,5404.0,43.944,43.9617,43.9175,43.9263,5404.0
2020-12-28 12:00:00,49.69,49.74,49.65,49.66,9561.0,43.9529,43.9971,43.9175,43.9263,9561.0
2020-12-28 12:05:00,49.67,49.67,49.61,49.62,6567.0,43.9352,43.9352,43.8821,43.8909,6567.0
2020-12-28 12:10:00,49.63,49.65,49.56,49.63,36609.0,43.8998,43.9175,43.8379,43.8998,36609.0
2020-12-28 12:15:00,49.64,49.64,49.59,49.61,12012.0,43.9086,43.9086,43.8644,43.8821,12012.0
2020-12-28 12:20:00,49.6,49.63,49.59,49.63,4420.0,43.8733,43.8998,43.8644,43.8998,4420.0
2020-12-28 12:25:00,49.64,49.67,49.62,49.63,7263.0,43.9086,43.9352,43.8909,43.8998,7263.0
2020-12-28 12:30:00,49.63,49.65,49.61,49.62,4755.0,43.8998,43.9175,43.8821,43.8909,4755.0
2020-12-28 12:35:00,49.61,49.63,49.6,49.63,3173.0,43.8821,43.8998,43.8733,43.8998,3173.0
2020-12-28 12:40:00,49.63,49.7,49.63,49.69,6089.0,43.8998,43.9617,43.8998,43.9529,6089.0
2020-12-28 12:45:00,49.69,49.7,49.67,49.69,5508.0,43.9529,43.9617,43.9352,43.9529,5508.0
2020-12-28 12:50:00,49.69,49.7,49.66,49.67,9771.0,43.9529,43.9617,43.9263,43.9352,9771.0
2020-12-28 12:55:00,49.68,49.7,49.67,49.69,4293.0,43.944,43.9617,43.9352,43.9529,4293.0
2020-12-28 13:00:00,49.69,49.7,49.67,49.67,4973.0,43.9529,43.9617,43.9352,43.9352,4973.0
2020-12-28 13:05:00,49.66,49.69,49.66,49.68,2599.0,43.9263,43.9529,43.9263,43.944,2599.0
2020-12-28 13:10:00,49.68,49.71,49.68,49.7,7001.0,43.944,43.9706,43.944,43.9617,7001.0
2020-12-28 13:15:00,49.7,49.7,49.66,49.68,4888.0,43.9617,43.9617,43.9263,43.944,4888.0
2020-12-28 13:20:00,49.68,49.68,49.65,49.66,5155.0,43.944,43.944,43.9175,43.9263,5155.0
2020-12-28 13:25:00,49.66,49.67,49.65,49.65,5055.0,43.9263,43.9352,43.9175,43.9175,5055.0
2020-12-28 13:30:00,49.66,49.66,49.6,49.61,8472.0,43.9263,43.9263,43.8733,43.8821,8472.0
2020-12-28 13:35:00,49.61,49.64,49.59,49.64,5666.0,43.8821,43.9086,43.8644,43.9086,5666.0
2020-12-28 13:40:00,49.64,49.68,49.63,49.68,3487.0,43.9086,43.944,43.8998,43.944,3487.0
2020-12-28 13:45:00,49.67,49.68,49.66,49.67,5483.0,43.9352,43.944,43.9263,43.9352,5483.0
2020-12-28 13:50:00,49.68,49.69,49.66,49.66,11087.0,43.944,43.9529,43.9263,43.9263,11087.0
2020-12-28 13:55:00,49.65,49.66,49.61,49.64,13832.0,43.9175,43.9263,43.8821,43.9086,13832.0
2020-12-28 14:00:00,49.64,49.64,49.59,49.6,9326.0,43.9086,43.9086,43.8644,43.8733,9326.0
2020-12-28 14:05:00,49.6,49.64,49.6,49.64,6530.0,43.8733,43.9086,43.8733,43.9086,6530.0
2020-12-28 14:10:00,49.63,49.69,49.63,49.69,5951.0,43.8998,43.9529,43.8998,43.9529,5951.0
2020-12-28 14:15:00,49.68,49.69,49.64,49.64,5500.0,43.944,43.9529,43.9086,43.9086,5500.0
2020-12-28 14:20:00,49.65,49.65,49.61,49.61,6018.0,43.9175,43.9175,43.8821,43.8821,6018.0
2020-12-28 14:25:00,49.62,49.62,49.58,49.6,5335.0,43.8909,43.8909,43.8556,43.8733,5335.0
2020-12-28 14:30:00,49.6,49.62,49.58,49.59,7938.0,43.8733,43.8909,43.8556,43.8644,7938.0
2020-12-28 14:35:00,49.59,49.6,49.54,49.55,6011.0,43.8644,43.8733,43.8202,43.829,6011.0
2020-12-28 14:40:00,49.55,49.58,49.55,49.58,3320.0,43.829,43.8556,43.829,43.8556,3320.0
2020-12-28 14:45:00,49.58,49.59,49.54,49.55,5668.0,43.8556,43.8644,43.8202,43.829,5668.0
2020-12-28 14:50:00,49.54,49.56,49.52,49.52,7235.0,43.8202,43.8379,43.8025,43.8025,7235.0
2020-12-28 14:55:00,49.52,49.53,49.49,49.52,5964.0,43.8025,43.8113,43.776,43.8025,5964.0
2020-12-28 15:00:00,49.52,49.54,49.49,49.51,16642.0,43.8025,43.8202,43.776,43.7936,16642.0
2020-12-28 15:05:00,49.51,49.53,49.49,49.52,7113.0,43.7936,43.8113,43.776,43.8025,7113.0
2020-12-28 15:10:00,49.53,49.56,49.52,49.56,4781.0,43.8113,43.8379,43.8025,43.8379,4781.0
2020-12-28 15:15:00,49.57,49.58,49.53,49.54,6841.0,43.8467,43.8556,43.8113,43.8202,6841.0
2020-12-28 15:20:00,49.55,49.55,49.53,49.55,4004.0,43.829,43.829,43.8113,43.829,4004.0
2020-12-28 15:25:00,49.55,49.6,49.54,49.55,11177.0,43.829,43.8733,43.8202,43.829,11177.0
2020-12-28 15:30:00,49.55,49.56,49.53,49.54,7126.0,43.829,43.8379,43.8113,43.8202,7126.0
2020-12-28 15:35:00,49.54,49.62,49.53,49.61,19102.0,43.8202,43.8909,43.8113,43.8821,19102.0
2020-12-28 15:40:00,49.61,49.72,49.6,49.69,60773.0,43.8821,43.9794,43.8733,43.9529,60773.0
2020-12-28 15:45:00,49.7,49.74,49.68,49.7,25458.0,43.9617,43.9971,43.944,43.9617,25458.0
2020-12-28 15:50:00,49.7,49.72,49.64,49.71,33489.0,43.9617,43.9794,43.9086,43.9706,33489.0
2020-12-28 15:55:00,49.71,49.74,49.68,49.71,79234.0,43.9706,43.9971,43.944,43.9706,79234.0
2020-12-29 09:30:00,49.85,49.93,49.85,49.87,22624.0,44.0944,44.1652,44.0944,44.1121,22624.0
2020-12-29 09:35:00,49.86,49.89,49.75,49.83,7402.0,44.1032,44.1298,44.0059,44.0767,7402.0
2020-12-29 09:40:00,49.8,49.82,49.62,49.64,4675.0,44.0502,44.0679,43.8909,43.9086,4675.0
2020-12-29 09:45:00,49.62,49.71,49.6,49.69,7185.0,43.8909,43.9706,43.8733,43.9529,7185.0
2020-12-29 09:50:00,49.66,49.66,49.53,49.54,4806.0,43.9263,43.9263,43.8113,43.8202,4806.0
2020-12-29 09:55:00,49.5,49.52,49.43,49.48,5395.0,43.7848,43.8025,43.7229,43.7671,5395.0
2020-12-29 10:00:00,49.48,49.59,49.48,49.55,13167.0,43.7671,43.8644,43.7671,43.829,13167.0
2020-12-29 10:05:00,49.54,49.54,49.44,49.5,7047.0,43.8202,43.8202,43.7317,43.7848,7047.0
2020-12-29 10:10:00,49.5,49.58,49.5,49.5,5850.0,43.7848,43.8556,43.7848,43.7848,5850.0
2020-12-29 10:15:00,49.52,49.52,49.45,49.49,12802.0,43.8025,43.8025,43.7406,43.776,12802.0
2020-12-29 10:20:00,49.51,49.52,49.42,49.47,3954.0,43.7936,43.8025,43.714,43.7583,3954.0
2020-12-29 10:25:00,49.46,49.48,49.38,49.38,3830.0,43.7494,43.7671,43.6787,43.6787,3830.0
2020-12-29 10:30:00,49.4,49.43,49.35,49.41,8172.0,43.6963,43.7229,43.6521,43.7052,8172.0
2020-12-29 10:35:00,49.41,49.43,49.37,49.39,5701.0,43.7052,43.7229,43.6698,43.6875,5701.0
2020-12-29 10:40:00,49.4,49.43,49.39,49.43,7324.0,43.6963,43.7229,43.6875,43.7229,7324.0
2020-12-29 10:45:00,49.43,49.47,49.41,49.41,5129.0,43.7229,43.7583,43.7052,43.7052,5129.0
2020-12-29 10:50:00,49.41,49.43,49.37,49.39,4271.0,43.7052,43.7229,43.6698,43.6875,4271.0
2020-12-29 10:55:00,49.37,49.44,49.37,49.44,9145.0,43.6698,43.7317,43.6698,43.7317,9145.0
2020-12-29 11:00:00,49.43,49.46,49.41,49.41,5838.0,43.7229,43.7494,43.7052,43.7052,5838.0
2020-12-29 11:05:00,49.43,49.47,49.42,49.46,19472.0,43.7229,43.7583,43.714,43.7494,19472.0
2020-12-29 11:10:00,49.45,49.49,49.44,49.45,7255.0,43.7406,43.776,43.7317,43.7406,7255.0
2020-12-29 11:15:00,49.45,49.46,49.41,49.45,12298.0,43.7406,43.7494,43.7052,43.7406,12298.0
2020-12-29 11:20:00,49.46,49.54,49.46,49.53,8177.0,43.7494,43.8202,43.7494,43.8113,8177.0
2020-12-29 11:25:00,49.53,49.54,49.51,49.54,2622.0,43.8113,43.8202,43.7936,43.8202,2622.0
2020-12-29 11:30:00,49.55,49.56,49.49,49.5,7987.0,43.829,43.8379,43.776,43.7848,7987.0
2020-12-29 11:35:00,49.5,49.56,49.48,49.52,7818.0,43.7848,43.8379,43.7671,43.8025,7818.0
2020-12-29 11:40:00,49.53,49.56,49.52,49.56,7086.0,43.8113,43.8379,43.8025,43.8379,7086.0
2020-12-29 11:45:00,49.55,49.59,49.51,49.56,13804.0,43.829,43.8644,43.7936,43.8379,13804.0
2020-12-29 11:50:00,49.56,49.57,49.54,49.55,5237.0,43.8379,43.8467,43.8202,43.829,5237.0
2020-12-29 11:55:00,49.56,49.57,49.5,49.54,4733.0,43.8379,43.8467,43.7848,43.8202,4733.0
2020-12-29 12:00:00,49.53,49.57,49.52,49.57,4403.0,43.8113,43.8467,43.8025,43.8467,4403.0
2020-12-29 12:05:00,49.57,49.59,49.55,49.59,3274.0,43.8467,43.8644,43.829,43.8644,3274.0
2020-12-29 12:10:00,49.58,49.58,49.51,49.53,4693.0,43.8556,43.8556,43.7936,43.8113,4693.0
2020-12-29 12:15:00,49.5,49.53,49.5,49.52,2735.0,43.7848,43.8113,43.7848,43.8025,2735.0
2020-12-29 12:20:00,49.51,49.51,49.45,49.47,8446.0,43.7936,43.7936,43.7406,43.7583,8446.0
2020-12-29 12:25:00,49.46,49.47,49.4,49.41,6009.0,43.7494,43.7583,43.6963,43.7052,6009.0
2020-12-29 12:30:00,49.4,49.4,49.33,49.34,2812.0,43.6963,43.6963,43.6344,43.6433,2812.0
2020-12-29 12:35:00,49.32,49.35,49.3,49.3,4901.0,43.6256,43.6521,43.6079,43.6079,4901.0
2020-12-29 12:40:00,49.3,49.35,49.28,49.32,5075.0,43.6079,43.6521,43.5902,43.6256,5075.0
2020-12-29 12:45:00,49.32,49.32,49.23,49.23,5250.0,43.6256,43.6256,43.546,43.546,5250.0
2020-12-29 12:50:00,49.24,49.24,49.19,49.2,7077.0,43.5548,43.5548,43.5106,43.5194,7077.0
2020-12-29 12:55:00,49.2,49.2,49.15,49.19,6061.0,43.5194,43.5194,43.4752,43.5106,6061.0
2020-12-29 13:00:00,49.19,49.19,49.15,49.15,4118.0,43.5106,43.5106,43.4752,43.4752,4118.0
2020-12-29 13:05:00,49.16,49.17,49.13,49.15,4258.0,43.4841,43.4929,43.4575,43.4752,4258.0
2020-12-29 13:10:00,49.15,49.17,49.12,49.16,4392.0,43.4752,43.4929,43.4487,43.4841,4392.0
2020-12-29 13:15:00,49.15,49.17,49.14,49.15,1700.0,43.4752,43.4929,43.4664,43.4752,1700.0
2020-12-29 13:20:00,49.15,49.21,49.14,49.18,8076.0,43.4752,43.5283,43.4664,43.5017,8076.0
2020-12-29 13:25:00,49.17,49.22,49.16,49.2,3695.0,43.4929,43.5371,43.4841,43.5194,3695.0
2020-12-29 13:30:00,49.2,49.2,49.15,49.15,3238.0,43.5194,43.5194,43.4752,43.4752,3238.0
2020-12-29 13:35:00,49.16,49.16,49.13,49.13,4681.0,43.4841,43.4841,43.4575,43.4575,4681.0
2020-12-29 13:40:00,49.13,49.16,49.12,49.15,4911.0,43.4575,43.4841,43.4487,43.4752,4911.0
2020-12-29 13:45:00,49.15,49.15,49.12,49.15,3607.0,43.4752,43.4752,43.4487,43.4752,3607.0
2020-12-29 13:50:00,49.14,49.17,49.13,49.16,6544.0,43.4664,43.4929,43.4575,43.4841,6544.0
2020-12-29 13:55:00,49.16,49.21,49.16,49.2,15177.0,43.4841,43.5283,43.4841,43.5194,15177.0
2020-12-29 14:00:00,49.21,49.21,49.13,49.14,6788.0,43.5283,43.5283,43.4575,43.4664,6788.0
2020-12-29 14:05:00,49.16,49.17,49.14,49.16,2731.0,43.4841,43.4929,43.4664,43.4841,2731.0
2020-12-29 14:10:00,49.15,49.17,49.13,49.15,6291.0,43.4752,43.4929,43.4575,43.4752,6291.0
2020-12-29 14:15:00,49.15,49.16,49.1,49.14,8889.0,43.4752,43.4841,43.431,43.4664,8889.0
2020-12-29 14:20:00,49.13,49.19,49.13,49.19,4270.0,43.4575,43.5106,43.4575,43.5106,4270.0
2020-12-29 14:25:00,49.18,49.2,49.14,49.16,6547.0,43.5017,43.5194,43.4664,43.4841,6547.0
2020-12-29 14:30:00,49.17,49.18,49.16,49.17,3002.0,43.4929,43.5017,43.4841,43.4929,3002.0
2020-12-29 14:35:00,49.18,49.18,49.15,49.18,4581.0,43.5017,43.5017,43.4752,43.5017,4581.0
2020-12-29 14:40:00,49.18,49.2,49.16,49.18,5179.0,43.5017,43.5194,43.4841,43.5017,5179.0
2020-12-29 14:45:00,49.19,49.21,49.17,49.19,10521.0,43.5106,43.5283,43.4929,43.5106,10521.0
2020-12-29 14:50:00,49.19,49.26,49.19,49.19,5985.0,43.5106,43.5725,43.5106,43.5106,5985.0
2020-12-29 14:55:00,49.19,49.2,49.14,49.14,4639.0,43.5106,43.5194,43.4664,43.4664,4639.0
2020-12-29 15:00:00,49.13,49.16,49.13,49.13,11672.0,43.4575,43.4841,43.4575,43.4575,11672.0
2020-12-29 15:05:00,49.14,49.15,49.1,49.14,8598.0,43.4664,43.4752,43.431,43.4664,8598.0
2020-12-29 15:10:00,49.15,49.21,49.15,49.21,5188.0,43.4752,43.5283,43.4752,43.5283,5188.0
2020-12-29 15:15:00,49.21,49.23,49.19,49.21,8525.0,43.5283,43.546,43.5106,43.5283,8525.0
2020-12-29 15:20:00,49.21,49.27,49.21,49.25,6514.0,43.5283,43.5814,43.5283,43.5637,6514.0
2020-12-29 15:25:00,49.26,49.37,49.26,49.36,24120.0,43.5725,43.6698,43.5725,43.661,24120.0
2020-12-29 15:30:00,49.36,49.4,49.3,49.33,31193.0,43.661,43.6963,43.6079,43.6344,31193.0
2020-12-29 15:35:00,49.33,49.34,49.24,49.28,16923.0,43.6344,43.6433,43.5548,43.5902,16923.0
2020-12-29 15:40:00,49.28,49.28,49.23,49.24,13923.0,43.5902,43.5902,43.546,43.5548,13923.0
2020-12-29 15:45:00,49.23,49.27,49.21,49.27,19531.0,43.546,43.5814,43.5283,43.5814,19531.0
2020-12-29 15:50:00,49.27,49.44,49.26,49.41,98146.0,43.5814,43.7317,43.5725,43.7052,98146.0
2020-12-29 15:55:00,49.41,49.48,49.4,49.45,239856.0,43.7052,43.7671,43.6963,43.7406,239856.0
2020-12-30 09:30:00,49.45,49.58,49.43,49.46,25192.0,43.7406,43.8556,43.7229,43.7494,25192.0
2020-12-30 09:35:00,49.49,49.56,49.47,49.55,9667.0,43.776,43.8379,43.7583,43.829,9667.0
2020-12-30 09:40:00,49.57,49.72,49.56,49.72,9531.0,43.8467,43.9794,43.8379,43.9794,9531.0
2020-12-30 09:45:00,49.73,49.79,49.57,49.59,14521.0,43.9882,44.0413,43.8467,43.8644,14521.0
2020-12-30 09:50:00,49.6,49.62,49.55,49.59,12329.0,43.8733,43.8909,43.829,43.8644,12329.0
2020-12-30 09:55:00,49.57,49.62,49.47,49.51,8083.0,43.8467,43.8909,43.7583,43.7936,8083.0
2020-12-30 10:00:00,49.51,49.58,49.49,49.49,7708.0,43.7936,43.8556,43.776,43.776,7708.0
2020-12-30 10:05:00,49.47,49.48,49.41,49.43,8598.0,43.7583,43.7671,43.7052,43.7229,8598.0
2020-12-30 10:10:00,49.44,49.44,49.37,49.44,6666.0,43.7317,43.7317,43.6698,43.7317,6666.0
2020-12-30 10:15:00,49.43,49.45,49.34,49.37,7238.0,43.7229,43.7406,43.6433,43.6698,7238.0
2020-12-30 10:20:00,49.37,49.48,49.35,49.45,9249.0,43.6698,43.7671,43.6521,43.7406,9249.0
2020-12-30 10:25:00,49.43,49.49,49.42,49.48,6009.0,43.7229,43.776,43.714,43.7671,6009.0
2020-12-30 10:30:00,49.47,49.53,49.47,49.52,5516.0,43.7583,43.8113,43.7583,43.8025,5516.0
2020-12-30 10:35:00,49.53,49.53,49.44,49.44,4868.0,43.8113,43.8113,43.7317,43.7317,4868.0
2020-12-30 10:40:00,49.42,49.44,49.41,49.41,5819.0,43.714,43.7317,43.7052,43.7052,5819.0
2020-12-30 10:45:00,49.41,49.53,49.41,49.49,25363.0,43.7052,43.8113,43.7052,43.776,25363.0
2020-12-30 10:50:00,49.54,49.57,49.52,49.55,12189.0,43.8202,43.8467,43.8025,43.829,12189.0
2020-12-30 10:55:00,49.55,49.6,49.54,49.57,8267.0,43.829,43.8733,43.8202,43.8467,8267.0
2020-12-30 11:00:00,49.56,49.65,49.56,49.62,3230.0,43.8379,43.9175,43.8379,43.8909,3230.0
2020-12-30 11:05:00,49.61,49.63,49.56,49.57,3488.0,43.8821,43.8998,43.8379,43.8467,3488.0
2020-12-30 11:10:00,49.56,49.62,49.56,49.61,7874.0,43.8379,43.8909,43.8379,43.8821,7874.0
2020-12-30 11:15:00,49.62,49.65,49.6,49.62,17728.0,43.8909,43.9175,43.8733,43.8909,17728.0
2020-12-30 11:20:00,49.61,49.68,49.6,49.66,19516.0,43.8821,43.944,43.8733,43.9263,19516.0
2020-12-30 11:25:00,49.67,49.7,49.63,49.64,12042.0,43.9352,43.9617,43.8998,43.9086,12042.0
2020-12-30 11:30:00,49.64,49.72,49.64,49.71,7367.0,43.9086,43.9794,43.9086,43.9706,7367.0
2020-12-30 11:35:00,49.7,49.73,49.69,49.72,9222.0,43.9617,43.9882,43.9529,43.9794,9222.0
2020-12-30 11:40:00,49.72,49.79,49.69,49.79,10919.0,43.9794,44.0413,43.9529,44.0413,10919.0
2020-12-30 11:45:00,49.78,49.79,49.72,49.74,9816.0,44.0325,44.0413,43.9794,43.9971,9816.0
2020-12-30 11:50:00,49.74,49.82,49.74,49.8,18136.0,43.9971,44.0679,43.9971,44.0502,18136.0
2020-12-30 11:55:00,49.8,49.8,49.76,49.76,9596.0,44.0502,44.0502,44.0148,44.0148,9596.0
2020-12-30 12:00:00,49.76,49.79,49.74,49.78,8266.0,44.0148,44.0413,43.9971,44.0325,8266.0
2020-12-30 12:05:00,49.79,49.83,49.78,49.82,9937.0,44.0413,44.0767,44.0325,44.0679,9937.0
2020-12-30 12:10:00,49.82,49.88,49.81,49.87,7395.0,44.0679,44.1209,44.059,44.1121,7395.0
2020-12-30 12:15:00,49.87,49.89,49.86,49.88,6323.0,44.1121,44.1298,44.1032,44.1209,6323.0
2020-12-30 12:20:00,49.88,49.92,49.88,49.9,7246.0,44.1209,44.1563,44.1209,44.1386,7246.0
2020-12-30 12:25:00,49.91,49.96,49.9,49.95,7074.0,44.1475,44.1917,44.1386,44.1828,7074.0
2020-12-30 12:30:00,49.94,49.96,49.89,49.9,9166.0,44.174,44.1917,44.1298,44.1386,9166.0
2020-12-30 12:35:00,49.89,49.92,49.87,49.87,6611.0,44.1298,44.1563,44.1121,44.1121,6611.0
2020-12-30 12:40:00,49.88,49.9,49.85,49.9,6319.0,44.1209,44.1386,44.0944,44.1386,6319.0
2020-12-30 12:45:00,49.9,49.9,49.84,49.85,7306.0,44.1386,44.1386,44.0855,44.0944,7306.0
2020-12-30 12:50:00,49.84,49.86,49.84,49.86,3952.0,44.0855,44.1032,44.0855,44.1032,3952.0
2020-12-30 12:55:00,49.86,49.93,49.86,49.91,7344.0,44.1032,44.1652,44.1032,44.1475,7344.0
2020-12-30 13:00:00,49.91,49.95,49.89,49.95,9228.0,44.1475,44.1828,44.1298,44.1828,9228.0
2020-12-30 13:05:00,49.96,50.04,49.95,50.02,26194.0,44.1917,44.2625,44.1828,44.2448,26194.0
2020-12-30 13:10:00,50.03,50.08,50.02,50.06,8923.0,44.2536,44.2978,44.2448,44.2801,8923.0
2020-12-30 13:15:00,50.05,50.06,50.03,50.04,8971.0,44.2713,44.2801,44.2536,44.2625,8971.0
2020-12-30 13:20:00,50.04,50.07,50.02,50.04,9341.0,44.2625,44.289,44.2448,44.2625,9341.0
2020-12-30 13:25:00,50.04,50.04,49.97,50.0,10850.0,44.2625,44.2625,44.2005,44.2271,10850.0
2020-12-30 13:30:00,50.0,50.03,50.0,50.03,7202.0,44.2271,44.2536,44.2271,44.2536,7202.0
2020-12-30 13:35:00,50.02,50.05,50.01,50.01,11184.0,44.2448,44.2713,44.2359,44.2359,11184.0
2020-12-30 13:40:00,50.01,50.02,49.99,50.01,4493.0,44.2359,44.2448,44.2182,44.2359,4493.0
2020-12-30 13:45:00,50.02,50.06,50.01,50.01,13848.0,44.2448,44.2801,44.2359,44.2359,13848.0
2020-12-30 13:50:00,50.03,50.04,50.0,50.01,6543.0,44.2536,44.2625,44.2271,44.2359,6543.0
2020-12-30 13:55:00,50.01,50.01,49.97,49.98,5788.0,44.2359,44.2359,44.2005,44.2094,5788.0
2020-12-30 14:00:00,49.98,50.0,49.97,50.0,6853.0,44.2094,44.2271,44.2005,44.2271,6853.0
2020-12-30 14:05:00,50.01,50.04,50.0,50.04,7251.0,44.2359,44.2625,44.2271,44.2625,7251.0
2020-12-30 14:10:00,50.04,50.05,50.02,50.05,9372.0,44.2625,44.2713,44.2448,44.2713,9372.0
2020-12-30 14:15:00,50.05,50.05,50.01,50.01,5507.0,44.2713,44.2713,44.2359,44.2359,5507.0
2020-12-30 14:20:00,50.03,50.05,50.0,50.02,8987.0,44.2536,44.2713,44.2271,44.2448,8987.0
2020-12-30 14:25:00,50.01,50.02,49.99,50.02,8065.0,44.2359,44.2448,44.2182,44.2448,8065.0
2020-12-30 14:30:00,50.02,50.06,49.98,50.04,38807.0,44.2448,44.2801,44.2094,44.2625,38807.0
2020-12-30 14:35:00,50.04,50.08,50.02,50.08,10250.0,44.2625,44.2978,44.2448,44.2978,10250.0
2020-12-30 14:40:00,50.07,50.13,50.07,50.11,17442.0,44.289,44.3421,44.289,44.3244,17442.0
2020-12-30 14:45:00,50.11,50.14,50.1,50.12,10965.0,44.3244,44.3509,44.3155,44.3332,10965.0
2020-12-30 14:50:00,50.13,50.18,50.12,50.12,18881.0,44.3421,44.3863,44.3332,44.3332,18881.0
2020-12-30 14:55:00,50.12,50.14,50.11,50.11,8682.0,44.3332,44.3509,44.3244,44.3244,8682.0
2020-12-30 15:00:00,50.11,50.11,50.03,50.05,9992.0,44.3244,44.3244,44.2536,44.2713,9992.0
2020-12-30 15:05:00,50.05,50.07,50.03,50.05,10466.0,44.2713,44.289,44.2536,44.2713,10466.0
2020-12-30 15:10:00,50.05,50.08,50.04,50.07,12613.0,44.2713,44.2978,44.2625,44.289,12613.0
2020-12-30 15:15:00,50.07,50.08,50.02,50.03,10702.0,44.289,44.2978,44.2448,44.2536,10702.0
2020-12-30 15:20:00,50.03,50.03,49.95,49.95,7310.0,44.2536,44.2536,44.1828,44.1828,7310.0
2020-12-30 15:25:00,49.96,49.97,49.91,49.93,11447.0,44.1917,44.2005,44.1475,44.1652,11447.0
2020-12-30 15:30:00,49.92,49.96,49.91,49.96,21095.0,44.1563,44.1917,44.1475,44.1917,21095.0
2020-12-30 15:35:00,49.97,50.06,49.96,49.97,16429.0,44.2005,44.2801,44.1917,44.2005,16429.0
2020-12-30 15:40:00,49.97,49.98,49.91,49.93,26664.0,44.2005,44.2094,44.1475,44.1652,26664.0
2020-12-30 15:45:00,49.93,49.94,49.89,49.91,19771.0,44.1652,44.174,44.1298,44.1475,19771.0
2020-12-30 15:50:00,49.91,49.97,49.91,49.93,37613.0,44.1475,44.2005,44.1475,44.1652,37613.0
2020-12-30 15:55:00,49.94,49.98,49.89,49.93,123349.0,44.174,44.2094,44.1298,44.1652,123349.0
2020-12-31 09:30:00,50.04,50.06,49.89,49.96,20411.0,44.2625,44.2801,44.1298,44.1917,20411.0
2020-12-31 09:35:00,49.96,50.0,49.89,49.9,17477.0,44.1917,44.2271,44.1298,44.1386,17477.0
2020-12-31 09:40:00,49.88,49.94,49.8,49.94,4394.0,44.1209,44.174,44.0502,44.174,4394.0
2020-12-31 09:45:00,49.91,49.98,49.85,49.98,7734.0,44.1475,44.2094,44.0944,44.2094,7734.0
2020-12-31 09:50:00,49.98,49.99,49.89,49.93,4099.0,44.2094,44.2182,44.1298,44.1652,4099.0
2020-12-31 09:55:00,49.94,49.95,49.85,49.94,6351.0,44.174,44.1828,44.0944,44.174,6351.0
2020-12-31 10:00:00,49.95,50.03,49.92,50.01,4403.0,44.1828,44.2536,44.1563,44.2359,4403.0
2020-12-31 10:05:00,49.99,50.02,49.96,49.96,4453.0,44.2182,44.2448,44.1917,44.1917,4453.0
2020-12-31 10:10:00,49.98,50.02,49.94,50.01,13461.0,44.2094,44.2448,44.174,44.2359,13461.0
2020-12-31 10:15:00,49.98,50.08,49.97,50.04,4408.0,44.2094,44.2978,44.2005,44.2625,4408.0
2020-12-31 10:20:00,50.08,50.1,50.02,50.02,6550.0,44.2978,44.3155,44.2448,44.2448,6550.0
2020-12-31 10:25:00,50.03,50.06,49.96,49.97,4280.0,44.2536,44.2801,44.1917,44.2005,4280.0
2020-12-31 10:30:00,49.97,50.06,49.96,50.06,5135.0,44.2005,44.2801,44.1917,44.2801,5135.0
2020-12-31 10:35:00,50.08,50.17,50.08,50.12,6370.0,44.2978,44.3774,44.2978,44.3332,6370.0
2020-12-31 10:40:00,50.15,50.16,50.09,50.1,9462.0,44.3598,44.3686,44.3067,44.3155,9462.0
2020-12-31 10:45:00,50.09,50.12,50.05,50.07,5149.0,44.3067,44.3332,44.2713,44.289,5149.0
2020-12-31 10:50:00,50.07,50.07,49.95,49.97,8671.0,44.289,44.289,44.1828,44.2005,8671.0
2020-12-31 10:55:00,49.97,50.01,49.94,49.99,7024.0,44.2005,44.2359,44.174,44.2182,7024.0
2020-12-31 11:00:00,49.98,50.02,49.98,50.02,3448.0,44.2094,44.2448,44.2094,44.2448,3448.0
2020-12-31 11:05:00,50.01,50.08,50.0,50.04,3544.0,44.2359,44.2978,44.2271,44.2625,3544.0
2020-12-31 11:10:00,50.03,50.04,49.98,50.03,14685.0,44.2536,44.2625,44.2094,44.2536,14685.0
2020-12-31 11:15:00,50.02,50.04,49.99,50.04,6175.0,44.2448,44.2625,44.2182,44.2625,6175.0
2020-12-31 11:20:00,50.04,50.08,50.03,50.08,7021.0,44.2625,44.2978,44.2536,44.2978,7021.0
2020-12-31 11:25:00,50.08,50.1,50.06,50.09,6049.0,44.2978,44.3155,44.2801,44.3067,6049.0
2020-12-31 11:30:00,50.09,50.1,50.03,50.06,9940.0,44.3067,44.3155,44.2536,44.2801,9940.0
2020-12-31 11:35:00,50.06,50.08,50.03,50.03,3029.0,44.2801,44.2978,44.2536,44.2536,3029.0
2020-12-31 11:40:00,50.03,50.08,50.02,50.07,3949.0,44.2536,44.2978,44.2448,44.289,3949.0
2020-12-31 11:45:00,50.08,50.1,50.05,50.09,5643.0,44.2978,44.3155,44.2713,44.3067,5643.0
2020-12-31 11:50:00,50.09,50.12,50.06,50.06,4749.0,44.3067,44.3332,44.2801,44.2801,4749.0
2020-12-31 11:55:00,50.06,50.13,50.05,50.11,9950.0,44.2801,44.3421,44.2713,44.3244,9950.0
2020-12-31 12:00:00,50.11,50.12,50.06,50.07,4238.0,44.3244,44.3332,44.2801,44.289,4238.0
2020-12-31 12:05:00,50.08,50.1,50.06,50.07,2453.0,44.2978,44.3155,44.2801,44.289,2453.0
2020-12-31 12:10:00,50.07,50.09,50.05,50.06,3208.0,44.289,44.3067,44.2713,44.2801,3208.0
2020-12-31 12:15:00,50.05,50.06,50.02,50.03,1700.0,44.2713,44.2801,44.2448,44.2536,1700.0
2020-12-31 12:20:00,50.03,50.03,49.99,50.01,5040.0,44.2536,44.2536,44.2182,44.2359,5040.0
2020-12-31 12:25:00,50.01,50.07,50.01,50.05,4868.0,44.2359,44.289,44.2359,44.2713,4868.0
2020-12-31 12:30:00,50.05,50.07,50.03,50.05,3235.0,44.2713,44.289,44.2536,44.2713,3235.0
2020-12-31 12:35:00,50.04,50.05,50.02,50.02,3215.0,44.2625,44.2713,44.2448,44.2448,3215.0
2020-12-31 12:40:00,50.04,50.04,50.02,50.03,2982.0,44.2625,44.2625,44.2448,44.2536,2982.0
2020-12-31 12:45:00,50.03,50.09,50.02,50.07,5300.0,44.2536,44.3067,44.2448,44.289,5300.0
2020-12-31 12:50:00,50.07,50.09,50.05,50.08,4342.0,44.289,44.3067,44.2713,44.2978,4342.0
2020-12-31 12:55:00,50.08,50.17,50.07,50.17,9160.0,44.2978,44.3774,44.289,44.3774,9160.0
2020-12-31 13:00:00,50.17,50.21,50.17,50.19,10003.0,44.3774,44.4128,44.3774,44.3951,10003.0
2020-12-31 13:05:00,50.19,50.21,50.16,50.18,5103.0,44.3951,44.4128,44.3686,44.3863,5103.0
2020-12-31 13:10:00,50.18,50.22,50.18,50.22,4667.0,44.3863,44.4217,44.3863,44.4217,4667.0
2020-12-31 13:15:00,50.22,50.25,50.2,50.25,8291.0,44.4217,44.4482,44.404,44.4482,8291.0
2020-12-31 13:20:00,50.25,50.27,50.25,50.25,7752.0,44.4482,44.4659,44.4482,44.4482,7752.0
2020-12-31 13:25:00,50.25,50.27,50.25,50.27,7353.0,44.4482,44.4659,44.4482,44.4659,7353.0
2020-12-31 13:30:00,50.27,50.31,50.26,50.29,8884.0,44.4659,44.5013,44.4571,44.4836,8884.0
2020-12-31 13:35:00,50.29,50.29,50.14,50.16,16206.0,44.4836,44.4836,44.3509,44.3686,16206.0
2020-12-31 13:40:00,50.17,50.17,50.1,50.12,6743.0,44.3774,44.3774,44.3155,44.3332,6743.0
2020-12-31 13:45:00,50.12,50.13,50.11,50.11,6957.0,44.3332,44.3421,44.3244,44.3244,6957.0
2020-12-31 13:50:00,50.12,50.14,50.1,50.12,5092.0,44.3332,44.3509,44.3155,44.3332,5092.0
2020-12-31 13:55:00,50.12,50.18,50.12,50.14,3664.0,44.3332,44.3863,44.3332,44.3509,3664.0
2020-12-31 14:00:00,50.15,50.21,50.13,50.18,4950.0,44.3598,44.4128,44.3421,44.3863,4950.0
2020-12-31 14:05:00,50.2,50.21,50.15,50.18,11877.0,44.404,44.4128,44.3598,44.3863,11877.0
2020-12-31 14:10:00,50.19,50.22,50.18,50.22,4168.0,44.3951,44.4217,44.3863,44.4217,4168.0
2020-12-31 14:15:00,50.22,50.35,50.22,50.32,21453.0,44.4217,44.5367,44.4217,44.5101,21453.0
2020-12-31 14:20:00,50.32,50.33,50.26,50.27,15801.0,44.5101,44.519,44.4571,44.4659,15801.0
2020-12-31 14:25:00,50.27,50.29,50.26,50.28,4100.0,44.4659,44.4836,44.4571,44.4747,4100.0
2020-12-31 14:30:00,50.28,50.35,50.26,50.34,8263.0,44.4747,44.5367,44.4571,44.5278,8263.0
2020-12-31 14:35:00,50.33,50.34,50.29,50.32,3713.0,44.519,44.5278,44.4836,44.5101,3713.0
2020-12-31 14:40:00,50.33,50.36,50.32,50.34,5613.0,44.519,44.5455,44.5101,44.5278,5613.0
2020-12-31 14:45:00,50.33,50.33,50.3,50.31,6458.0,44.519,44.519,44.4924,44.5013,6458.0
2020-12-31 14:50:00,50.32,50.34,50.28,50.29,11183.0,44.5101,44.5278,44.4747,44.4836,11183.0
2020-12-31 14:55:00,50.3,50.35,50.3,50.35,13943.0,44.4924,44.5367,44.4924,44.5367,13943.0
2020-12-31 15:00:00,50.35,50.4,50.34,50.37,9467.0,44.5367,44.5809,44.5278,44.5544,9467.0
2020-12-31 15:05:00,50.38,50.43,50.37,50.43,17067.0,44.5632,44.6074,44.5544,44.6074,17067.0
2020-12-31 15:10:00,50.43,50.48,50.43,50.45,11429.0,44.6074,44.6516,44.6074,44.6251,11429.0
2020-12-31 15:15:00,50.45,50.51,50.44,50.48,22954.0,44.6251,44.6782,44.6163,44.6516,22954.0
2020-12-31 15:20:00,50.48,50.49,50.45,50.45,20677.0,44.6516,44.6605,44.6251,44.6251,20677.0
2020-12-31 15:25:00,50.45,50.47,50.35,50.36,28669.0,44.6251,44.6428,44.5367,44.5455,28669.0
2020-12-31 15:30:00,50.35,50.36,50.33,50.34,23703.0,44.5367,44.5455,44.519,44.5278,23703.0
2020-12-31 15:35:00,50.35,50.39,50.33,50.33,29538.0,44.5367,44.572,44.519,44.519,29538.0
2020-12-31 15:40:00,50.33,50.33,50.24,50.28,25912.0,44.519,44.519,44.4394,44.4747,25912.0
2020-12-31 15:45:00,50.28,50.41,50.26,50.36,39603.0,44.4747,44.5897,44.4571,44.5455,39603.0
2020-12-31 15:50:00,50.37,50.47,50.35,50.41,79184.0,44.5544,44.6428,44.5367,44.5897,79184.0
2020-12-31 15:55:00,50.4,50.5,50.38,50.4,177213.0,44.5809,44.6693,44.5632,44.5809,177213.0
2021-01-04 09:30:00,50.4,50.66,50.4,50.66,78116.0,44.5809,44.8109,44.5809,44.8109,78116.0
2021-01-04 09:35:00,50.66,50.87,50.61,50.85,23993.0,44.8109,44.9966,44.7666,44.9789,23993.0
2021-01-04 09:40:00,50.85,51.03,50.85,51.01,45891.0,44.9789,45.1381,44.9789,45.1205,45891.0
2021-01-04 09:45:00,51.01,51.01,50.92,50.95,27910.0,45.1205,45.1205,45.0408,45.0674,27910.0
2021-01-04 09:50:00,50.93,50.93,50.61,50.76,45493.0,45.0497,45.0497,44.7666,44.8993,45493.0
2021-01-04 09:55:00,50.75,50.76,50.65,50.7,12220.0,44.8905,44.8993,44.802,44.8462,12220.0
2021-01-04 10:00:00,50.69,50.8,50.67,50.69,19736.0,44.8374,44.9347,44.8197,44.8374,19736.0
2021-01-04 10:05:00,50.68,50.68,50.56,50.65,34121.0,44.8286,44.8286,44.7224,44.802,34121.0
2021-01-04 10:10:00,50.65,50.69,50.6,50.6,13797.0,44.802,44.8374,44.7578,44.7578,13797.0
2021-01-04 10:15:00,50.6,50.62,50.54,50.58,10743.0,44.7578,44.7755,44.7047,44.7401,10743.0
2021-01-04 10:20:00,50.58,50.62,50.47,50.47,23486.0,44.7401,44.7755,44.6428,44.6428,23486.0
2021-01-04 10:25:00,50.46,50.5,50.43,50.49,21402.0,44.634,44.6693,44.6074,44.6605,21402.0
2021-01-04 10:30:00,50.49,50.52,50.4,50.4,6836.0,44.6605,44.687,44.5809,44.5809,6836.0
2021-01-04 10:35:00,50.39,50.39,50.26,50.29,12081.0,44.572,44.572,44.4571,44.4836,12081.0
2021-01-04 10:40:00,50.29,50.35,50.22,50.35,13868.0,44.4836,44.5367,44.4217,44.5367,13868.0
2021-01-04 10:45:00,50.35,50.36,50.25,50.33,12067.0,44.5367,44.5455,44.4482,44.519,12067.0
2021-01-04 10:50:00,50.3,50.3,50.05,50.06,19342.0,44.4924,44.4924,44.2713,44.2801,19342.0
2021-01-04 10:55:00,50.04,50.15,49.97,50.15,15721.0,44.2625,44.3598,44.2005,44.3598,15721.0
2021-01-04 11:00:00,50.13,50.21,50.03,50.11,11125.0,44.3421,44.4128,44.2536,44.3244,11125.0
2021-01-04 11:05:00,50.13,50.16,49.84,49.84,16346.0,44.3421,44.3686,44.0855,44.0855,16346.0
2021-01-04 11:10:00,49.83,50.05,49.77,50.05,15173.0,44.0767,44.2713,44.0236,44.2713,15173.0
2021-01-04 11:15:00,50.06,50.13,49.94,50.03,14266.0,44.2801,44.3421,44.174,44.2536,14266.0
2021-01-04 11:20:00,50.01,50.04,49.94,49.94,16086.0,44.2359,44.2625,44.174,44.174,16086.0
2021-01-04 11:25:00,49.94,49.99,49.9,49.99,26398.0,44.174,44.2182,44.1386,44.2182,26398.0
2021-01-04 11:30:00,49.98,49.98,49.88,49.94,16244.0,44.2094,44.2094,44.1209,44.174,16244.0
2021-01-04 11:35:00,49.94,49.95,49.87,49.91,23713.0,44.174,44.1828,44.1121,44.1475,23713.0
2021-01-04 11:40:00,49.88,49.92,49.84,49.89,14989.0,44.1209,44.1563,44.0855,44.1298,14989.0
2021-01-04 11:45:00,49.9,49.91,49.86,49.9,15361.0,44.1386,44.1475,44.1032,44.1386,15361.0
2021-01-04 11:50:00,49.89,49.92,49.75,49.75,13721.0,44.1298,44.1563,44.0059,44.0059,13721.0
2021-01-04 11:55:00,49.74,49.77,49.61,49.77,10814.0,43.9971,44.0236,43.8821,44.0236,10814.0
2021-01-04 12:00:00,49.75,49.87,49.73,49.82,12063.0,44.0059,44.1121,43.9882,44.0679,12063.0
2021-01-04 12:05:00,49.82,49.88,49.77,49.79,5658.0,44.0679,44.1209,44.0236,44.0413,5658.0
2021-01-04 12:10:00,49.79,49.81,49.63,49.64,5794.0,44.0413,44.059,43.8998,43.9086,5794.0
2021-01-04 12:15:00,49.61,49.77,49.56,49.72,12329.0,43.8821,44.0236,43.8379,43.9794,12329.0
2021-01-04 12:20:00,49.72,49.75,49.67,49.75,8187.0,43.9794,44.0059,43.9352,44.0059,8187.0
2021-01-04 12:25:00,49.73,49.76,49.71,49.73,8650.0,43.9882,44.0148,43.9706,43.9882,8650.0
2021-01-04 12:30:00,49.73,49.73,49.6,49.65,12972.0,43.9882,43.9882,43.8733,43.9175,12972.0
2021-01-04 12:35:00,49.66,49.66,49.52,49.56,15410.0,43.9263,43.9263,43.8025,43.8379,15410.0
2021-01-04 12:40:00,49.55,49.56,49.5,49.54,6893.0,43.829,43.8379,43.7848,43.8202,6893.0
2021-01-04 12:45:00,49.51,49.55,49.48,49.53,7059.0,43.7936,43.829,43.7671,43.8113,7059.0
2021-01-04 12:50:00,49.51,49.63,49.48,49.62,7260.0,43.7936,43.8998,43.7671,43.8909,7260.0
2021-01-04 12:55:00,49.62,49.62,49.53,49.56,8150.0,43.8909,43.8909,43.8113,43.8379,8150.0
2021-01-04 13:00:00,49.56,49.63,49.54,49.62,9523.0,43.8379,43.8998,43.8202,43.8909,9523.0
2021-01-04 13:05:00,49.63,49.73,49.61,49.72,5832.0,43.8998,43.9882,43.8821,43.9794,5832.0
2021-01-04 13:10:00,49.73,49.79,49.71,49.78,6329.0,43.9882,44.0413,43.9706,44.0325,6329.0
2021-01-04 13:15:00,49.78,49.84,49.78,49.81,5528.0,44.0325,44.0855,44.0325,44.059,5528.0
2021-01-04 13:20:00,49.8,49.92,49.8,49.92,8005.0,44.0502,44.1563,44.0502,44.1563,8005.0
2021-01-04 13:25:00,49.91,49.91,49.83,49.84,17993.0,44.1475,44.1475,44.0767,44.0855,17993.0
2021-01-04 13:30:00,49.84,49.84,49.78,49.78,14753.0,44.0855,44.0855,44.0325,44.0325,14753.0
2021-01-04 13:35:00,49.78,49.81,49.71,49.71,25913.0,44.0325,44.059,43.9706,43.9706,25913.0
2021-01-04 13:40:00,49.72,49.76,49.61,49.63,31687.0,43.9794,44.0148,43.8821,43.8998,31687.0
2021-01-04 13:45:00,49.63,49.69,49.63,49.66,7189.0,43.8998,43.9529,43.8998,43.9263,7189.0
2021-01-04 13:50:00,49.68,49.72,49.65,49.7,20429.0,43.944,43.9794,43.9175,43.9617,20429.0
2021-01-04 13:55:00,49.7,49.71,49.64,49.65,15908.0,43.9617,43.9706,43.9086,43.9175,15908.0
2021-01-04 14:00:00,49.66,49.69,49.63,49.68,11052.0,43.9263,43.9529,43.8998,43.944,11052.0
2021-01-04 14:05:00,49.68,49.68,49.6,49.6,11127.0,43.944,43.944,43.8733,43.8733,11127.0
2021-01-04 14:10:00,49.6,49.66,49.56,49.65,11865.0,43.8733,43.9263,43.8379,43.9175,11865.0
2021-01-04 14:15:00,49.63,49.63,49.52,49.56,16242.0,43.8998,43.8998,43.8025,43.8379,16242.0
2021-01-04 14:20:00,49.55,49.66,49.55,49.66,5313.0,43.829,43.9263,43.829,43.9263,5313.0
2021-01-04 14:25:00,49.67,49.68,49.62,49.65,8118.0,43.9352,43.944,43.8909,43.9175,8118.0
2021-01-04 14:30:00,49.65,49.65,49.43,49.47,23034.0,43.9175,43.9175,43.7229,43.7583,23034.0
2021-01-04 14:35:00,49.46,49.5,49.44,49.48,15560.0,43.7494,43.7848,43.7317,43.7671,15560.0
2021-01-04 14:40:00,49.48,49.5,49.45,49.48,19444.0,43.7671,43.7848,43.7406,43.7671,19444.0
2021-01-04 14:45:00,49.49,49.5,49.44,49.45,16081.0,43.776,43.7848,43.7317,43.7406,16081.0
2021-01-04 14:50:00,49.42,49.49,49.41,49.46,85605.0,43.714,43.776,43.7052,43.7494,85605.0
2021-01-04 14:55:00,49.46,49.55,49.46,49.49,123836.0,43.7494,43.829,43.7494,43.776,123836.0
2021-01-04 15:00:00,49.49,49.5,49.36,49.36,28631.0,43.776,43.7848,43.661,43.661,28631.0
2021-01-04 15:05:00,49.36,49.5,49.36,49.44,16095.0,43.661,43.7848,43.661,43.7317,16095.0
2021-01-04 15:10:00,49.44,49.51,49.44,49.47,13717.0,43.7317,43.7936,43.7317,43.7583,13717.0
2021-01-04 15:15:00,49.49,49.52,49.44,49.45,13818.0,43.776,43.8025,43.7317,43.7406,13818.0
2021-01-04 15:20:00,49.45,49.57,49.45,49.56,11240.0,43.7406,43.8467,43.7406,43.8379,11240.0
2021-01-04 15:25:00,49.57,49.6,49.55,49.55,7802.0,43.8467,43.8733,43.829,43.829,7802.0
2021-01-04 15:30:00,49.55,49.71,49.51,49.69,21073.0,43.829,43.9706,43.7936,43.9529,21073.0
2021-01-04 15:35:00,49.69,49.77,49.66,49.75,31154.0,43.9529,44.0236,43.9263,44.0059,31154.0
2021-01-04 15:40:00,49.76,49.88,49.74,49.87,47258.0,44.0148,44.1209,43.9971,44.1121,47258.0
2021-01-04 15:45:00,49.85,49.94,49.84,49.93,28149.0,44.0944,44.174,44.0855,44.1652,28149.0
2021-01-04 15:50:00,49.94,50.05,49.91,49.98,94716.0,44.174,44.2713,44.1475,44.2094,94716.0
2021-01-04 15:55:00,49.98,49.99,49.84,49.88,252764.0,44.2094,44.2182,44.0855,44.1209,252764.0
2021-01-05 09:30:00,49.9,50.12,49.73,50.02,68204.0,44.1386,44.3332,43.9882,44.2448,68204.0
2021-01-05 09:35:00,50.06,50.28,50.06,50.27,9086.0,44.2801,44.4747,44.2801,44.4659,9086.0
2021-01-05 09:40:00,50.29,50.36,50.21,50.23,14621.0,44.4836,44.5455,44.4128,44.4305,14621.0
2021-01-05 09:45:00,50.22,50.3,50.21,50.27,18174.0,44.4217,44.4924,44.4128,44.4659,18174.0
2021-01-05 09:50:00,50.28,50.36,50.15,50.16,22919.0,44.4747,44.5455,44.3598,44.3686,22919.0
2021-01-05 09:55:00,50.18,50.21,50.09,50.09,16890.0,44.3863,44.4128,44.3067,44.3067,16890.0
2021-01-05 10:00:00,50.2,50.34,50.11,50.34,21374.0,44.404,44.5278,44.3244,44.5278,21374.0
2021-01-05 10:05:00,50.36,50.38,50.14,50.17,22878.0,44.5455,44.5632,44.3509,44.3774,22878.0
2021-01-05 10:10:00,50.18,50.25,50.12,50.18,22881.0,44.3863,44.4482,44.3332,44.3863,22881.0
2021-01-05 10:15:00,50.2,50.2,50.05,50.07,17119.0,44.404,44.404,44.2713,44.289,17119.0
2021-01-05 10:20:00,50.07,50.19,50.07,50.13,17203.0,44.289,44.3951,44.289,44.3421,17203.0
2021-01-05 10:25:00,50.13,50.15,50.03,50.09,75449.0,44.3421,44.3598,44.2536,44.3067,75449.0
2021-01-05 10:30:00,50.09,50.14,50.05,50.08,13995.0,44.3067,44.3509,44.2713,44.2978,13995.0
2021-01-05 10:35:00,50.1,50.14,50.08,50.09,14186.0,44.3155,44.3509,44.2978,44.3067,14186.0
2021-01-05 10:40:00,50.09,50.11,50.02,50.04,33343.0,44.3067,44.3244,44.2448,44.2625,33343.0
2021-01-05 10:45:00,50.04,50.15,50.04,50.14,26339.0,44.2625,44.3598,44.2625,44.3509,26339.0
2021-01-05 10:50:00,50.15,50.31,50.15,50.27,18263.0,44.3598,44.5013,44.3598,44.4659,18263.0
2021-01-05 10:55:00,50.26,50.33,50.25,50.29,16310.0,44.4571,44.519,44.4482,44.4836,16310.0
2021-01-05 11:00:00,50.28,50.37,50.23,50.37,15974.0,44.4747,44.5544,44.4305,44.5544,15974.0
2021-01-05 11:05:00,50.36,50.36,50.21,50.21,15727.0,44.5455,44.5455,44.4128,44.4128,15727.0
2021-01-05 11:10:00,50.22,50.24,50.07,50.08,32355.0,44.4217,44.4394,44.289,44.2978,32355.0
2021-01-05 11:15:00,50.07,50.07,49.85,49.9,80272.0,44.289,44.289,44.0944,44.1386,80272.0
2021-01-05 11:20:00,49.89,50.1,49.89,50.09,18852.0,44.1298,44.3155,44.1298,44.3067,18852.0
2021-01-05 11:25:00,50.1,50.15,50.09,50.09,13565.0,44.3155,44.3598,44.3067,44.3067,13565.0
2021-01-05 11:30:00,50.08,50.13,50.05,50.13,15967.0,44.2978,44.3421,44.2713,44.3421,15967.0
2021-01-05 11:35:00,50.13,50.17,50.06,50.16,23753.0,44.3421,44.3774,44.2801,44.3686,23753.0
2021-01-05 11:40:00,50.16,50.24,50.16,50.23,16103.0,44.3686,44.4394,44.3686,44.4305,16103.0
2021-01-05 11:45:00,50.23,50.53,50.18,50.43,69181.0,44.4305,44.6959,44.3863,44.6074,69181.0
2021-01-05 11:50:00,50.44,50.49,50.4,50.41,19744.0,44.6163,44.6605,44.5809,44.5897,19744.0
2021-01-05 11:55:00,50.41,50.51,50.34,50.37,29264.0,44.5897,44.6782,44.5278,44.5544,29264.0
2021-01-05 12:00:00,50.36,50.51,50.36,50.5,24152.0,44.5455,44.6782,44.5455,44.6693,24152.0
2021-01-05 12:05:00,50.5,50.64,50.5,50.62,17875.0,44.6693,44.7932,44.6693,44.7755,17875.0
2021-01-05 12:10:00,50.62,50.68,50.59,50.59,17639.0,44.7755,44.8286,44.7489,44.7489,17639.0
2021-01-05 12:15:00,50.6,50.68,50.57,50.59,19686.0,44.7578,44.8286,44.7313,44.7489,19686.0
2021-01-05 12:20:00,50.58,50.6,50.53,50.57,12840.0,44.7401,44.7578,44.6959,44.7313,12840.0
2021-01-05 12:25:00,50.58,50.6,50.51,50.53,13186.0,44.7401,44.7578,44.6782,44.6959,13186.0
2021-01-05 12:30:00,50.54,50.64,50.53,50.64,18790.0,44.7047,44.7932,44.6959,44.7932,18790.0
2021-01-05 12:35:00,50.64,50.71,50.64,50.69,12188.0,44.7932,44.8551,44.7932,44.8374,12188.0
2021-01-05 12:40:00,50.69,50.69,50.63,50.64,9579.0,44.8374,44.8374,44.7843,44.7932,9579.0
2021-01-05 12:45:00,50.64,50.64,50.59,50.63,16665.0,44.7932,44.7932,44.7489,44.7843,16665.0
2021-01-05 12:50:00,50.63,50.64,50.59,50.6,12219.0,44.7843,44.7932,44.7489,44.7578,12219.0
2021-01-05 12:55:00,50.6,50.66,50.6,50.66,12566.0,44.7578,44.8109,44.7578,44.8109,12566.0
2021-01-05 13:00:00,50.66,50.79,50.64,50.79,16896.0,44.8109,44.9259,44.7932,44.9259,16896.0
2021-01-05 13:05:00,50.79,50.82,50.71,50.73,14702.0,44.9259,44.9524,44.8551,44.8728,14702.0
2021-01-05 13:10:00,50.73,50.75,50.69,50.7,10544.0,44.8728,44.8905,44.8374,44.8462,10544.0
2021-01-05 13:15:00,50.71,50.71,50.6,50.61,12264.0,44.8551,44.8551,44.7578,44.7666,12264.0
2021-01-05 13:20:00,50.6,50.65,50.58,50.65,15360.0,44.7578,44.802,44.7401,44.802,15360.0
2021-01-05 13:25:00,50.65,50.67,50.64,50.66,10682.0,44.802,44.8197,44.7932,44.8109,10682.0
2021-01-05 13:30:00,50.66,50.73,50.65,50.73,15813.0,44.8109,44.8728,44.802,44.8728,15813.0
2021-01-05 13:35:00,50.72,50.72,50.65,50.66,7269.0,44.8639,44.8639,44.802,44.8109,7269.0
2021-01-05 13:40:00,50.66,50.69,50.66,50.68,13135.0,44.8109,44.8374,44.8109,44.8286,13135.0
2021-01-05 13:45:00,50.68,50.72,50.68,50.68,10888.0,44.8286,44.8639,44.8286,44.8286,10888.0
2021-01-05 13:50:00,50.68,50.68,50.61,50.62,9503.0,44.8286,44.8286,44.7666,44.7755,9503.0
2021-01-05 13:55:00,50.62,50.66,50.62,50.64,16613.0,44.7755,44.8109,44.7755,44.7932,16613.0
2021-01-05 14:00:00,50.65,50.91,50.65,50.9,42094.0,44.802,45.032,44.802,45.0232,42094.0
2021-01-05 14:05:00,50.91,50.98,50.91,50.96,11198.0,45.032,45.0939,45.032,45.0762,11198.0
2021-01-05 14:10:00,50.95,51.06,50.93,51.06,36005.0,45.0674,45.1647,45.0497,45.1647,36005.0
2021-01-05 14:15:00,51.05,51.16,50.94,50.96,38126.0,45.1558,45.2531,45.0585,45.0762,38126.0
2021-01-05 14:20:00,50.97,51.03,50.95,51.01,33795.0,45.0851,45.1381,45.0674,45.1205,33795.0
2021-01-05 14:25:00,51.03,51.04,50.98,51.03,8239.0,45.1381,45.147,45.0939,45.1381,8239.0
2021-01-05 14:30:00,51.03,51.11,51.0,51.02,22649.0,45.1381,45.2089,45.1116,45.1293,22649.0
2021-01-05 14:35:00,51.01,51.03,50.89,50.91,15048.0,45.1205,45.1381,45.0143,45.032,15048.0
2021-01-05 14:40:00,50.91,50.96,50.89,50.91,21675.0,45.032,45.0762,45.0143,45.032,21675.0
2021-01-05 14:45:00,50.92,50.93,50.89,50.9,12731.0,45.0408,45.0497,45.0143,45.0232,12731.0
2021-01-05 14:50:00,50.91,50.91,50.86,50.89,14148.0,45.032,45.032,44.9878,45.0143,14148.0
2021-01-05 14:55:00,50.89,50.93,50.85,50.91,26754.0,45.0143,45.0497,44.9789,45.032,26754.0
2021-01-05 15:00:00,50.91,51.0,50.9,50.98,23722.0,45.032,45.1116,45.0232,45.0939,23722.0
2021-01-05 15:05:00,50.97,51.0,50.91,50.91,30591.0,45.0851,45.1116,45.032,45.032,30591.0
2021-01-05 15:10:00,50.91,50.95,50.89,50.9,18126.0,45.032,45.0674,45.0143,45.0232,18126.0
2021-01-05 15:15:00,50.89,50.94,50.88,50.93,29035.0,45.0143,45.0585,45.0055,45.0497,29035.0
2021-01-05 15:20:00,50.93,50.94,50.84,50.91,24886.0,45.0497,45.0585,44.9701,45.032,24886.0
2021-01-05 15:25:00,50.9,50.91,50.79,50.81,16844.0,45.0232,45.032,44.9259,44.9435,16844.0
2021-01-05 15:30:00,50.81,50.87,50.79,50.85,14749.0,44.9435,44.9966,44.9259,44.9789,14749.0
2021-01-05 15:35:00,50.85,50.9,50.82,50.84,21133.0,44.9789,45.0232,44.9524,44.9701,21133.0
2021-01-05 15:40:00,50.86,50.91,50.83,50.9,27371.0,44.9878,45.032,44.9612,45.0232,27371.0
2021-01-05 15:45:00,50.9,50.93,50.84,50.93,40669.0,45.0232,45.0497,44.9701,45.0497,40669.0
2021-01-05 15:50:00,50.91,50.92,50.79,50.8,46388.0,45.032,45.0408,44.9259,44.9347,46388.0
2021-01-05 15:55:00,50.79,50.87,50.75,50.85,171790.0,44.9259,44.9966,44.8905,44.9789,171790.0
2021-01-06 09:30:00,51.23,51.81,51.14,51.81,92510.0,45.3151,45.8281,45.2354,45.8281,92510.0
2021-01-06 09:35:00,51.83,52.21,51.83,52.13,71203.0,45.8458,46.1819,45.8458,46.1111,71203.0
2021-01-06 09:40:00,52.12,52.45,52.09,52.43,32623.0,46.1023,46.3942,46.0758,46.3765,32623.0
2021-01-06 09:45:00,52.45,52.69,52.42,52.49,53038.0,46.3942,46.6065,46.3677,46.4296,53038.0
2021-01-06 09:50:00,52.5,52.7,52.44,52.56,34238.0,46.4384,46.6153,46.3854,46.4915,34238.0
2021-01-06 09:55:00,52.56,52.77,52.47,52.7,35218.0,46.4915,46.6772,46.4119,46.6153,35218.0
2021-01-06 10:00:00,52.69,52.78,52.65,52.73,34815.0,46.6065,46.6861,46.5711,46.6419,34815.0
2021-01-06 10:05:00,52.73,52.85,52.69,52.85,20722.0,46.6419,46.748,46.6065,46.748,20722.0
2021-01-06 10:10:00,52.85,53.04,52.84,53.03,40811.0,46.748,46.9161,46.7392,46.9072,40811.0
2021-01-06 10:15:00,53.06,53.16,53.02,53.12,32836.0,46.9338,47.0222,46.8984,46.9868,32836.0
2021-01-06 10:20:00,53.12,53.12,52.97,53.02,38768.0,46.9868,46.9868,46.8542,46.8984,38768.0
2021-01-06 10:25:00,53.01,53.09,52.95,53.09,32568.0,46.8895,46.9603,46.8365,46.9603,32568.0
2021-01-06 10:30:00,53.11,53.29,53.11,53.17,42371.0,46.978,47.1372,46.978,47.0311,42371.0
2021-01-06 10:35:00,53.21,53.25,53.13,53.16,28624.0,47.0664,47.1018,46.9957,47.0222,28624.0
2021-01-06 10:40:00,53.18,53.45,53.17,53.42,27941.0,47.0399,47.2787,47.0311,47.2522,27941.0
2021-01-06 10:45:00,53.43,53.48,53.41,53.48,18049.0,47.261,47.3053,47.2434,47.3053,18049.0
2021-01-06 10:50:00,53.46,53.5,53.4,53.45,28616.0,47.2876,47.323,47.2345,47.2787,28616.0
2021-01-06 10:55:00,53.46,53.57,53.41,53.48,43351.0,47.2876,47.3849,47.2434,47.3053,43351.0
2021-01-06 11:00:00,53.47,53.5,53.3,53.32,13092.0,47.2964,47.323,47.1461,47.1637,13092.0
2021-01-06 11:05:00,53.35,53.41,53.3,53.4,38599.0,47.1903,47.2434,47.1461,47.2345,38599.0
2021-01-06 11:10:00,53.4,53.42,53.3,53.32,58573.0,47.2345,47.2522,47.1461,47.1637,58573.0
2021-01-06 11:15:00,53.29,53.36,53.21,53.23,23840.0,47.1372,47.1991,47.0664,47.0841,23840.0
2021-01-06 11:20:00,53.21,53.34,53.21,53.34,17142.0,47.0664,47.1814,47.0664,47.1814,17142.0
2021-01-06 11:25:00,53.34,53.34,53.25,53.26,12730.0,47.1814,47.1814,47.1018,47.1107,12730.0
2021-01-06 11:30:00,53.26,53.27,53.12,53.17,19596.0,47.1107,47.1195,46.9868,47.0311,19596.0
2021-01-06 11:35:00,53.16,53.24,53.09,53.22,19128.0,47.0222,47.093,46.9603,47.0753,19128.0
2021-01-06 11:40:00,53.24,53.34,53.21,53.3,28642.0,47.093,47.1814,47.0664,47.1461,28642.0
2021-01-06 11:45:00,53.3,53.42,53.28,53.41,29698.0,47.1461,47.2522,47.1284,47.2434,29698.0
2021-01-06 11:50:00,53.41,53.41,53.37,53.37,25214.0,47.2434,47.2434,47.208,47.208,25214.0
2021-01-06 11:55:00,53.38,53.44,53.37,53.43,47656.0,47.2168,47.2699,47.208,47.261,47656.0
2021-01-06 12:00:00,53.44,53.47,53.38,53.42,31799.0,47.2699,47.2964,47.2168,47.2522,31799.0
2021-01-06 12:05:00,53.41,53.44,53.22,53.25,16738.0,47.2434,47.2699,47.0753,47.1018,16738.0
2021-01-06 12:10:00,53.26,53.29,53.19,53.29,13465.0,47.1107,47.1372,47.0488,47.1372,13465.0
2021-01-06 12:15:00,53.3,53.31,53.25,53.29,11991.0,47.1461,47.1549,47.1018,47.1372,11991.0
2021-01-06 12:20:00,53.29,53.31,53.22,53.24,6253.0,47.1372,47.1549,47.0753,47.093,6253.0
2021-01-06 12:25:00,53.23,53.28,53.19,53.27,7113.0,47.0841,47.1284,47.0488,47.1195,7113.0
2021-01-06 12:30:00,53.27,53.29,53.21,53.24,7822.0,47.1195,47.1372,47.0664,47.093,7822.0
2021-01-06 12:35:00,53.25,53.32,53.22,53.3,22632.0,47.1018,47.1637,47.0753,47.1461,22632.0
2021-01-06 12:40:00,53.31,53.32,53.25,53.28,7818.0,47.1549,47.1637,47.1018,47.1284,7818.0
2021-01-06 12:45:00,53.28,53.29,53.2,53.26,8766.0,47.1284,47.1372,47.0576,47.1107,8766.0
2021-01-06 12:50:00,53.27,53.4,53.27,53.36,19278.0,47.1195,47.2345,47.1195,47.1991,19278.0
2021-01-06 12:55:00,53.39,53.41,53.34,53.4,8223.0,47.2257,47.2434,47.1814,47.2345,8223.0
2021-01-06 13:00:00,53.41,53.45,53.38,53.4,27071.0,47.2434,47.2787,47.2168,47.2345,27071.0
2021-01-06 13:05:00,53.4,53.44,53.39,53.4,16876.0,47.2345,47.2699,47.2257,47.2345,16876.0
2021-01-06 13:10:00,53.4,53.41,53.33,53.39,16607.0,47.2345,47.2434,47.1726,47.2257,16607.0
2021-01-06 13:15:00,53.4,53.43,53.35,53.36,20077.0,47.2345,47.261,47.1903,47.1991,20077.0
2021-01-06 13:20:00,53.36,53.38,53.29,53.29,12654.0,47.1991,47.2168,47.1372,47.1372,12654.0
2021-01-06 13:25:00,53.29,53.3,53.19,53.22,27746.0,47.1372,47.1461,47.0488,47.0753,27746.0
2021-01-06 13:30:00,53.23,53.28,53.22,53.27,19107.0,47.0841,47.1284,47.0753,47.1195,19107.0
2021-01-06 13:35:00,53.26,53.26,53.21,53.25,10388.0,47.1107,47.1107,47.0664,47.1018,10388.0
2021-01-06 13:40:00,53.26,53.39,53.26,53.37,8226.0,47.1107,47.2257,47.1107,47.208,8226.0
2021-01-06 13:45:00,53.37,53.41,53.33,53.37,16995.0,47.208,47.2434,47.1726,47.208,16995.0
2021-01-06 13:50:00,53.37,53.37,53.3,53.3,7856.0,47.208,47.208,47.1461,47.1461,7856.0
2021-01-06 13:55:00,53.31,53.35,53.3,53.32,14432.0,47.1549,47.1903,47.1461,47.1637,14432.0
2021-01-06 14:00:00,53.33,53.39,53.31,53.32,12399.0,47.1726,47.2257,47.1549,47.1637,12399.0
2021-01-06 14:05:00,53.31,53.36,53.28,53.36,10085.0,47.1549,47.1991,47.1284,47.1991,10085.0
2021-01-06 14:10:00,53.36,53.4,53.34,53.34,17988.0,47.1991,47.2345,47.1814,47.1814,17988.0
2021-01-06 14:15:00,53.35,53.4,53.1,53.15,32052.0,47.1903,47.2345,46.9691,47.0134,32052.0
2021-01-06 14:20:00,53.15,53.28,53.15,53.19,19150.0,47.0134,47.1284,47.0134,47.0488,19150.0
2021-01-06 14:25:00,53.18,53.18,52.94,53.04,43556.0,47.0399,47.0399,46.8276,46.9161,43556.0
2021-01-06 14:30:00,53.04,53.23,53.02,53.18,15178.0,46.9161,47.0841,46.8984,47.0399,15178.0
2021-01-06 14:35:00,53.16,53.21,53.07,53.11,51622.0,47.0222,47.0664,46.9426,46.978,51622.0
2021-01-06 14:40:00,53.1,53.31,53.08,53.24,18581.0,46.9691,47.1549,46.9515,47.093,18581.0
2021-01-06 14:45:00,53.22,53.23,52.95,52.99,8797.0,47.0753,47.0841,46.8365,46.8718,8797.0
2021-01-06 14:50:00,53.0,53.02,52.89,52.96,18083.0,46.8807,46.8984,46.7834,46.8453,18083.0
2021-01-06 14:55:00,52.95,53.12,52.94,53.1,15706.0,46.8365,46.9868,46.8276,46.9691,15706.0
2021-01-06 15:00:00,53.06,53.08,52.92,52.95,15625.0,46.9338,46.9515,46.8099,46.8365,15625.0
2021-01-06 15:05:00,52.96,53.04,52.92,52.96,16182.0,46.8453,46.9161,46.8099,46.8453,16182.0
2021-01-06 15:10:00,52.97,53.22,52.97,53.13,14320.0,46.8542,47.0753,46.8542,46.9957,14320.0
2021-01-06 15:15:00,53.14,53.17,53.06,53.12,17639.0,47.0045,47.0311,46.9338,46.9868,17639.0
2021-01-06 15:20:00,53.13,53.17,52.88,52.89,16739.0,46.9957,47.0311,46.7745,46.7834,16739.0
2021-01-06 15:25:00,52.88,53.07,52.83,53.0,26595.0,46.7745,46.9426,46.7303,46.8807,26595.0
2021-01-06 15:30:00,53.01,53.07,52.9,53.01,27988.0,46.8895,46.9426,46.7922,46.8895,27988.0
2021-01-06 15:35:00,53.0,53.03,52.96,52.98,20789.0,46.8807,46.9072,46.8453,46.863,20789.0
2021-01-06 15:40:00,52.97,53.1,52.96,53.07,42755.0,46.8542,46.9691,46.8453,46.9426,42755.0
2021-01-06 15:45:00,53.07,53.08,52.93,53.01,55332.0,46.9426,46.9515,46.8188,46.8895,55332.0
2021-01-06 15:50:00,53.0,53.01,52.86,52.99,97354.0,46.8807,46.8895,46.7569,46.8718,97354.0
2021-01-06 15:55:00,52.97,52.97,52.82,52.9,176743.0,46.8542,46.8542,46.7215,46.7922,176743.0
2021-01-07 09:30:00,53.0,53.33,52.9,53.05,70902.0,46.8807,47.1726,46.7922,46.9249,70902.0
2021-01-07 09:35:00,53.0,53.07,52.93,52.97,14932.0,46.8807,46.9426,46.8188,46.8542,14932.0
2021-01-07 09:40:00,52.96,53.09,52.9,52.94,21650.0,46.8453,46.9603,46.7922,46.8276,21650.0
2021-01-07 09:45:00,52.93,53.13,52.89,53.1,17206.0,46.8188,46.9957,46.7834,46.9691,17206.0
2021-01-07 09:50:00,53.08,53.15,52.77,52.79,15615.0,46.9515,47.0134,46.6772,46.6949,15615.0
2021-01-07 09:55:00,52.77,53.12,52.77,53.12,31754.0,46.6772,46.9868,46.6772,46.9868,31754.0
2021-01-07 10:00:00,53.14,53.16,53.01,53.12,16112.0,47.0045,47.0222,46.8895,46.9868,16112.0
2021-01-07 10:05:00,53.11,53.11,52.89,52.94,23942.0,46.978,46.978,46.7834,46.8276,23942.0
2021-01-07 10:10:00,52.95,53.05,52.93,52.99,27836.0,46.8365,46.9249,46.8188,46.8718,27836.0
2021-01-07 10:15:00,53.0,53.14,53.0,53.12,12266.0,46.8807,47.0045,46.8807,46.9868,12266.0
2021-01-07 10:20:00,53.13,53.21,53.11,53.19,26472.0,46.9957,47.0664,46.978,47.0488,26472.0
2021-01-07 10:25:00,53.18,53.26,53.15,53.22,10566.0,47.0399,47.1107,47.0134,47.0753,10566.0
2021-01-07 10:30:00,53.21,53.25,53.16,53.17,19833.0,47.0664,47.1018,47.0222,47.0311,19833.0
2021-01-07 10:35:00,53.18,53.28,53.17,53.23,33782.0,47.0399,47.1284,47.0311,47.0841,33782.0
2021-01-07 10:40:00,53.22,53.25,53.13,53.14,40528.0,47.0753,47.1018,46.9957,47.0045,40528.0
2021-01-07 10:45:00,53.14,53.17,53.12,53.14,41352.0,47.0045,47.0311,46.9868,47.0045,41352.0
2021-01-07 10:50:00,53.14,53.14,52.97,53.04,24740.0,47.0045,47.0045,46.8542,46.9161,24740.0
2021-01-07 10:55:00,53.04,53.18,53.01,53.16,40220.0,46.9161,47.0399,46.8895,47.0222,40220.0
2021-01-07 11:00:00,53.16,53.21,53.12,53.16,44397.0,47.0222,47.0664,46.9868,47.0222,44397.0
2021-01-07 11:05:00,53.16,53.16,53.05,53.1,20947.0,47.0222,47.0222,46.9249,46.9691,20947.0
2021-01-07 11:10:00,53.1,53.1,53.06,53.1,12772.0,46.9691,46.9691,46.9338,46.9691,12772.0
2021-01-07 11:15:00,53.09,53.1,53.03,53.07,14531.0,46.9603,46.9691,46.9072,46.9426,14531.0
2021-01-07 11:20:00,53.07,53.16,53.05,53.14,14191.0,46.9426,47.0222,46.9249,47.0045,14191.0
2021-01-07 11:25:00,53.14,53.14,53.07,53.07,8822.0,47.0045,47.0045,46.9426,46.9426,8822.0
2021-01-07 11:30:00,53.08,53.09,52.95,52.95,19044.0,46.9515,46.9603,46.8365,46.8365,19044.0
2021-01-07 11:35:00,52.95,52.95,52.86,52.9,23381.0,46.8365,46.8365,46.7569,46.7922,23381.0
2021-01-07 11:40:00,52.91,52.91,52.82,52.89,9746.0,46.8011,46.8011,46.7215,46.7834,9746.0
2021-01-07 11:45:00,52.89,52.93,52.87,52.88,17510.0,46.7834,46.8188,46.7657,46.7745,17510.0
2021-01-07 11:50:00,52.87,52.87,52.83,52.83,4830.0,46.7657,46.7657,46.7303,46.7303,4830.0
2021-01-07 11:55:00,52.83,52.88,52.81,52.86,17461.0,46.7303,46.7745,46.7126,46.7569,17461.0
2021-01-07 12:00:00,52.88,52.88,52.83,52.88,10171.0,46.7745,46.7745,46.7303,46.7745,10171.0
2021-01-07 12:05:00,52.87,52.92,52.83,52.86,27054.0,46.7657,46.8099,46.7303,46.7569,27054.0
2021-01-07 12:10:00,52.87,52.87,52.8,52.81,8991.0,46.7657,46.7657,46.7038,46.7126,8991.0
2021-01-07 12:15:00,52.82,52.84,52.79,52.8,15693.0,46.7215,46.7392,46.6949,46.7038,15693.0
2021-01-07 12:20:00,52.8,52.83,52.79,52.79,9073.0,46.7038,46.7303,46.6949,46.6949,9073.0
2021-01-07 12:25:00,52.8,52.83,52.79,52.83,7982.0,46.7038,46.7303,46.6949,46.7303,7982.0
2021-01-07 12:30:00,52.84,52.85,52.81,52.83,9365.0,46.7392,46.748,46.7126,46.7303,9365.0
2021-01-07 12:35:00,52.82,52.82,52.76,52.77,6980.0,46.7215,46.7215,46.6684,46.6772,6980.0
2021-01-07 12:40:00,52.77,52.78,52.72,52.75,33447.0,46.6772,46.6861,46.633,46.6596,33447.0
2021-01-07 12:45:00,52.75,52.76,52.72,52.75,5513.0,46.6596,46.6684,46.633,46.6596,5513.0
2021-01-07 12:50:00,52.75,52.79,52.75,52.77,12432.0,46.6596,46.6949,46.6596,46.6772,12432.0
2021-01-07 12:55:00,52.77,52.77,52.73,52.73,7528.0,46.6772,46.6772,46.6419,46.6419,7528.0
2021-01-07 13:00:00,52.74,52.81,52.74,52.76,10900.0,46.6507,46.7126,46.6507,46.6684,10900.0
2021-01-07 13:05:00,52.77,52.77,52.66,52.67,10991.0,46.6772,46.6772,46.5799,46.5888,10991.0
2021-01-07 13:10:00,52.68,52.68,52.61,52.66,7738.0,46.5976,46.5976,46.5357,46.5799,7738.0
2021-01-07 13:15:00,52.65,52.74,52.64,52.72,8500.0,46.5711,46.6507,46.5623,46.633,8500.0
2021-01-07 13:20:00,52.73,52.73,52.65,52.69,6801.0,46.6419,46.6419,46.5711,46.6065,6801.0
2021-01-07 13:25:00,52.68,52.68,52.62,52.63,9484.0,46.5976,46.5976,46.5446,46.5534,9484.0
2021-01-07 13:30:00,52.62,52.71,52.62,52.65,8907.0,46.5446,46.6242,46.5446,46.5711,8907.0
2021-01-07 13:35:00,52.64,52.72,52.64,52.72,7850.0,46.5623,46.633,46.5623,46.633,7850.0
2021-01-07 13:40:00,52.71,52.76,52.69,52.74,10130.0,46.6242,46.6684,46.6065,46.6507,10130.0
2021-01-07 13:45:00,52.73,52.76,52.7,52.71,12097.0,46.6419,46.6684,46.6153,46.6242,12097.0
2021-01-07 13:50:00,52.71,52.73,52.69,52.7,12713.0,46.6242,46.6419,46.6065,46.6153,12713.0
2021-01-07 13:55:00,52.7,52.74,52.68,52.73,7959.0,46.6153,46.6507,46.5976,46.6419,7959.0
2021-01-07 14:00:00,52.74,52.76,52.71,52.75,17050.0,46.6507,46.6684,46.6242,46.6596,17050.0
2021-01-07 14:05:00,52.74,52.75,52.7,52.7,5508.0,46.6507,46.6596,46.6153,46.6153,5508.0
2021-01-07 14:10:00,52.7,52.71,52.63,52.64,9247.0,46.6153,46.6242,46.5534,46.5623,9247.0
2021-01-07 14:15:00,52.64,52.65,52.57,52.57,11742.0,46.5623,46.5711,46.5003,46.5003,11742.0
2021-01-07 14:20:00,52.57,52.57,52.47,52.48,15666.0,46.5003,46.5003,46.4119,46.4207,15666.0
2021-01-07 14:25:00,52.48,52.5,52.44,52.48,19705.0,46.4207,46.4384,46.3854,46.4207,19705.0
2021-01-07 14:30:00,52.48,52.55,52.48,52.55,12361.0,46.4207,46.4827,46.4207,46.4827,12361.0
2021-01-07 14:35:00,52.53,52.63,52.52,52.59,13320.0,46.465,46.5534,46.4561,46.518,13320.0
2021-01-07 14:40:00,52.59,52.62,52.58,52.6,10887.0,46.518,46.5446,46.5092,46.5269,10887.0
2021-01-07 14:45:00,52.59,52.6,52.52,52.53,23668.0,46.518,46.5269,46.4561,46.465,23668.0
2021-01-07 14:50:00,52.53,52.54,52.5,52.53,14341.0,46.465,46.4738,46.4384,46.465,14341.0
2021-01-07 14:55:00,52.53,52.56,52.52,52.55,23802.0,46.465,46.4915,46.4561,46.4827,23802.0
2021-01-07 15:00:00,52.55,52.59,52.54,52.58,25398.0,46.4827,46.518,46.4738,46.5092,25398.0
2021-01-07 15:05:00,52.58,52.58,52.48,52.49,15788.0,46.5092,46.5092,46.4207,46.4296,15788.0
2021-01-07 15:10:00,52.5,52.52,52.39,52.39,24610.0,46.4384,46.4561,46.3411,46.3411,24610.0
2021-01-07 15:15:00,52.39,52.41,52.32,52.33,28675.0,46.3411,46.3588,46.2792,46.2881,28675.0
2021-01-07 15:20:00,52.33,52.39,52.32,52.39,37497.0,46.2881,46.3411,46.2792,46.3411,37497.0
2021-01-07 15:25:00,52.38,52.39,52.34,52.37,17764.0,46.3323,46.3411,46.2969,46.3234,17764.0
2021-01-07 15:30:00,52.37,52.4,52.33,52.38,34180.0,46.3234,46.35,46.2881,46.3323,34180.0
2021-01-07 15:35:00,52.39,52.46,52.34,52.44,28471.0,46.3411,46.403,46.2969,46.3854,28471.0
2021-01-07 15:40:00,52.43,52.52,52.4,52.52,39786.0,46.3765,46.4561,46.35,46.4561,39786.0
2021-01-07 15:45:00,52.52,52.54,52.47,52.5,55998.0,46.4561,46.4738,46.4119,46.4384,55998.0
2021-01-07 15:50:00,52.51,52.6,52.49,52.52,79297.0,46.4473,46.5269,46.4296,46.4561,79297.0
2021-01-07 15:55:00,52.52,52.55,52.41,52.42,199491.0,46.4561,46.4827,46.3588,46.3677,199491.0
2021-01-08 09:30:00,52.62,53.11,52.62,52.93,77797.0,46.5446,46.978,46.5446,46.8188,77797.0
2021-01-08 09:35:00,52.91,52.95,52.61,52.68,16863.0,46.8011,46.8365,46.5357,46.5976,16863.0
2021-01-08 09:40:00,52.65,52.77,52.52,52.76,21808.0,46.5711,46.6772,46.4561,46.6684,21808.0
2021-01-08 09:45:00,52.81,52.85,52.65,52.73,22163.0,46.7126,46.748,46.5711,46.6419,22163.0
2021-01-08 09:50:00,52.73,52.75,52.58,52.65,11564.0,46.6419,46.6596,46.5092,46.5711,11564.0
2021-01-08 09:55:00,52.63,52.63,52.43,52.43,11601.0,46.5534,46.5534,46.3765,46.3765,11601.0
2021-01-08 10:00:00,52.4,52.51,52.33,52.34,11978.0,46.35,46.4473,46.2881,46.2969,11978.0
2021-01-08 10:05:00,52.34,52.38,52.27,52.34,11203.0,46.2969,46.3323,46.235,46.2969,11203.0
2021-01-08 10:10:00,52.31,52.42,52.29,52.42,32824.0,46.2704,46.3677,46.2527,46.3677,32824.0
2021-01-08 10:15:00,52.43,52.51,52.42,52.46,11767.0,46.3765,46.4473,46.3677,46.403,11767.0
2021-01-08 10:20:00,52.46,52.47,52.4,52.44,18551.0,46.403,46.4119,46.35,46.3854,18551.0
2021-01-08 10:25:00,52.44,52.52,52.15,52.15,79803.0,46.3854,46.4561,46.1288,46.1288,79803.0
2021-01-08 10:30:00,52.16,52.18,52.1,52.16,29341.0,46.1377,46.1554,46.0846,46.1377,29341.0
2021-01-08 10:35:00,52.16,52.25,52.16,52.2,42013.0,46.1377,46.2173,46.1377,46.1731,42013.0
2021-01-08 10:40:00,52.19,52.25,52.16,52.21,17963.0,46.1642,46.2173,46.1377,46.1819,17963.0
2021-01-08 10:45:00,52.22,52.22,52.17,52.19,20645.0,46.1908,46.1908,46.1465,46.1642,20645.0
2021-01-08 10:50:00,52.18,52.21,52.16,52.16,40729.0,46.1554,46.1819,46.1377,46.1377,40729.0
2021-01-08 10:55:00,52.16,52.28,52.14,52.27,23810.0,46.1377,46.2438,46.12,46.235,23810.0
2021-01-08 11:00:00,52.27,52.32,52.27,52.28,13635.0,46.235,46.2792,46.235,46.2438,13635.0
2021-01-08 11:05:00,52.28,52.29,52.15,52.15,13739.0,46.2438,46.2527,46.1288,46.1288,13739.0
2021-01-08 11:10:00,52.14,52.2,52.1,52.1,15572.0,46.12,46.1731,46.0846,46.0846,15572.0
2021-01-08 11:15:00,52.1,52.13,52.02,52.09,22000.0,46.0846,46.1111,46.0138,46.0758,22000.0
2021-01-08 11:20:00,52.08,52.09,51.98,52.01,29291.0,46.0669,46.0758,45.9785,46.005,29291.0
2021-01-08 11:25:00,52.01,52.01,51.88,51.88,16684.0,46.005,46.005,45.89,45.89,16684.0
2021-01-08 11:30:00,51.88,51.9,51.81,51.83,21823.0,45.89,45.9077,45.8281,45.8458,21823.0
2021-01-08 11:35:00,51.84,51.87,51.71,51.72,32740.0,45.8546,45.8812,45.7396,45.7485,32740.0
2021-01-08 11:40:00,51.72,51.8,51.7,51.77,20371.0,45.7485,45.8192,45.7308,45.7927,20371.0
2021-01-08 11:45:00,51.78,51.91,51.77,51.89,19029.0,45.8016,45.9165,45.7927,45.8989,19029.0
2021-01-08 11:50:00,51.88,51.94,51.88,51.9,13646.0,45.89,45.9431,45.89,45.9077,13646.0
2021-01-08 11:55:00,51.9,52.0,51.9,51.96,17719.0,45.9077,45.9962,45.9077,45.9608,17719.0
2021-01-08 12:00:00,51.98,52.07,51.97,52.05,20449.0,45.9785,46.0581,45.9696,46.0404,20449.0
2021-01-08 12:05:00,52.05,52.06,52.03,52.04,10600.0,46.0404,46.0492,46.0227,46.0315,10600.0
2021-01-08 12:10:00,52.04,52.19,52.04,52.19,10589.0,46.0315,46.1642,46.0315,46.1642,10589.0
2021-01-08 12:15:00,52.17,52.21,52.16,52.16,7569.0,46.1465,46.1819,46.1377,46.1377,7569.0
2021-01-08 12:20:00,52.16,52.2,52.15,52.19,8515.0,46.1377,46.1731,46.1288,46.1642,8515.0
2021-01-08 12:25:00,52.18,52.25,52.18,52.25,7671.0,46.1554,46.2173,46.1554,46.2173,7671.0
2021-01-08 12:30:00,52.25,52.25,52.15,52.17,10050.0,46.2173,46.2173,46.1288,46.1465,10050.0
2021-01-08 12:35:00,52.17,52.18,52.13,52.15,8354.0,46.1465,46.1554,46.1111,46.1288,8354.0
2021-01-08 12:40:00,52.16,52.16,52.11,52.12,9462.0,46.1377,46.1377,46.0935,46.1023,9462.0
2021-01-08 12:45:00,52.13,52.14,52.07,52.11,9268.0,46.1111,46.12,46.0581,46.0935,9268.0
2021-01-08 12:50:00,52.11,52.17,52.11,52.15,9057.0,46.0935,46.1465,46.0935,46.1288,9057.0
2021-01-08 12:55:00,52.16,52.19,52.14,52.16,11569.0,46.1377,46.1642,46.12,46.1377,11569.0
2021-01-08 13:00:00,52.16,52.16,52.12,52.13,12542.0,46.1377,46.1377,46.1023,46.1111,12542.0
2021-01-08 13:05:00,52.14,52.19,52.14,52.18,7248.0,46.12,46.1642,46.12,46.1554,7248.0
2021-01-08 13:10:00,52.17,52.21,52.14,52.16,10267.0,46.1465,46.1819,46.12,46.1377,10267.0
2021-01-08 13:15:00,52.16,52.17,52.0,52.01,10838.0,46.1377,46.1465,45.9962,46.005,10838.0
2021-01-08 13:20:00,52.02,52.04,51.91,51.95,13887.0,46.0138,46.0315,45.9165,45.9519,13887.0
2021-01-08 13:25:00,51.95,52.0,51.94,51.94,9426.0,45.9519,45.9962,45.9431,45.9431,9426.0
2021-01-08 13:30:00,51.93,51.97,51.92,51.95,14006.0,45.9342,45.9696,45.9254,45.9519,14006.0
2021-01-08 13:35:00,51.94,52.01,51.91,51.96,16184.0,45.9431,46.005,45.9165,45.9608,16184.0
2021-01-08 13:40:00,51.95,51.97,51.88,51.95,14890.0,45.9519,45.9696,45.89,45.9519,14890.0
2021-01-08 13:45:00,51.97,52.05,51.95,52.04,14291.0,45.9696,46.0404,45.9519,46.0315,14291.0
2021-01-08 13:50:00,52.04,52.05,51.95,51.95,16958.0,46.0315,46.0404,45.9519,45.9519,16958.0
2021-01-08 13:55:00,51.95,51.98,51.78,51.79,12974.0,45.9519,45.9785,45.8016,45.8104,12974.0
2021-01-08 14:00:00,51.8,51.89,51.8,51.84,18718.0,45.8192,45.8989,45.8192,45.8546,18718.0
2021-01-08 14:05:00,51.85,51.95,51.85,51.93,13184.0,45.8635,45.9519,45.8635,45.9342,13184.0
2021-01-08 14:10:00,51.94,52.02,51.94,51.97,18386.0,45.9431,46.0138,45.9431,45.9696,18386.0
2021-01-08 14:15:00,51.96,52.01,51.95,51.98,13348.0,45.9608,46.005,45.9519,45.9785,13348.0
2021-01-08 14:20:00,51.99,52.02,51.96,51.98,10227.0,45.9873,46.0138,45.9608,45.9785,10227.0
2021-01-08 14:25:00,51.98,52.03,51.93,52.0,17782.0,45.9785,46.0227,45.9342,45.9962,17782.0
2021-01-08 14:30:00,52.02,52.05,51.91,51.92,13168.0,46.0138,46.0404,45.9165,45.9254,13168.0
2021-01-08 14:35:00,51.92,51.97,51.92,51.95,13152.0,45.9254,45.9696,45.9254,45.9519,13152.0
2021-01-08 14:40:00,51.94,51.94,51.87,51.89,18732.0,45.9431,45.9431,45.8812,45.8989,18732.0
2021-01-08 14:45:00,51.89,51.99,51.87,51.98,15499.0,45.8989,45.9873,45.8812,45.9785,15499.0
2021-01-08 14:50:00,51.99,52.1,51.99,52.07,14515.0,45.9873,46.0846,45.9873,46.0581,14515.0
2021-01-08 14:55:00,52.06,52.09,52.04,52.06,11407.0,46.0492,46.0758,46.0315,46.0492,11407.0
2021-01-08 15:00:00,52.05,52.2,52.05,52.19,21090.0,46.0404,46.1731,46.0404,46.1642,21090.0
2021-01-08 15:05:00,52.18,52.23,52.17,52.18,13233.0,46.1554,46.1996,46.1465,46.1554,13233.0
2021-01-08 15:10:00,52.2,52.25,52.17,52.23,21017.0,46.1731,46.2173,46.1465,46.1996,21017.0
2021-01-08 15:15:00,52.23,52.28,52.18,52.26,28098.0,46.1996,46.2438,46.1554,46.2261,28098.0
2021-01-08 15:20:00,52.24,52.28,52.18,52.28,25830.0,46.2084,46.2438,46.1554,46.2438,25830.0
2021-01-08 15:25:00,52.29,52.38,52.28,52.35,23873.0,46.2527,46.3323,46.2438,46.3057,23873.0
2021-01-08 15:30:00,52.35,52.39,52.3,52.39,30192.0,46.3057,46.3411,46.2615,46.3411,30192.0
2021-01-08 15:35:00,52.39,52.47,52.34,52.46,34407.0,46.3411,46.4119,46.2969,46.403,34407.0
2021-01-08 15:40:00,52.47,52.48,52.36,52.41,40428.0,46.4119,46.4207,46.3146,46.3588,40428.0
2021-01-08 15:45:00,52.41,52.5,52.41,52.48,52391.0,46.3588,46.4384,46.3588,46.4207,52391.0
2021-01-08 15:50:00,52.49,52.55,52.44,52.53,51640.0,46.4296,46.4827,46.3854,46.465,51640.0
2021-01-08 15:55:00,52.53,52.6,52.48,52.57,217581.0,46.465,46.5269,46.4207,46.5003,217581.0
2021-01-11 09:30:00,51.58,52.08,51.58,51.85,96145.0,45.6246,46.0669,45.6246,45.8635,96145.0
2021-01-11 09:35:00,51.87,51.91,51.77,51.85,29377.0,45.8812,45.9165,45.7927,45.8635,29377.0
2021-01-11 09:40:00,51.85,52.01,51.81,52.01,7539.0,45.8635,46.005,45.8281,46.005,7539.0
2021-01-11 09:45:00,52.05,52.09,51.9,51.91,16405.0,46.0404,46.0758,45.9077,45.9165,16405.0
2021-01-11 09:50:00,51.9,52.16,51.87,52.16,10727.0,45.9077,46.1377,45.8812,46.1377,10727.0
2021-01-11 09:55:00,52.16,52.27,52.16,52.22,15904.0,46.1377,46.235,46.1377,46.1908,15904.0
2021-01-11 10:00:00,52.23,52.37,52.21,52.31,13703.0,46.1996,46.3234,46.1819,46.2704,13703.0
2021-01-11 10:05:00,52.32,52.48,52.3,52.39,34662.0,46.2792,46.4207,46.2615,46.3411,34662.0
2021-01-11 10:10:00,52.39,52.44,52.32,52.33,20665.0,46.3411,46.3854,46.2792,46.2881,20665.0
2021-01-11 10:15:00,52.31,52.31,52.2,52.2,26974.0,46.2704,46.2704,46.1731,46.1731,26974.0
2021-01-11 10:20:00,52.22,52.33,52.2,52.32,13767.0,46.1908,46.2881,46.1731,46.2792,13767.0
2021-01-11 10:25:00,52.32,52.47,52.29,52.44,19288.0,46.2792,46.4119,46.2527,46.3854,19288.0
2021-01-11 10:30:00,52.44,52.46,52.35,52.4,11480.0,46.3854,46.403,46.3057,46.35,11480.0
2021-01-11 10:35:00,52.41,52.42,52.25,52.26,12846.0,46.3588,46.3677,46.2173,46.2261,12846.0
2021-01-11 10:40:00,52.26,52.38,52.26,52.38,12467.0,46.2261,46.3323,46.2261,46.3323,12467.0
2021-01-11 10:45:00,52.38,52.38,52.18,52.18,12466.0,46.3323,46.3323,46.1554,46.1554,12466.0
2021-01-11 10:50:00,52.17,52.23,52.16,52.22,6578.0,46.1465,46.1996,46.1377,46.1908,6578.0
2021-01-11 10:55:00,52.23,52.31,52.23,52.28,7183.0,46.1996,46.2704,46.1996,46.2438,7183.0
2021-01-11 11:00:00,52.28,52.28,52.22,52.22,8240.0,46.2438,46.2438,46.1908,46.1908,8240.0
2021-01-11 11:05:00,52.22,52.22,52.11,52.14,10119.0,46.1908,46.1908,46.0935,46.12,10119.0
2021-01-11 11:10:00,52.13,52.14,52.08,52.11,10775.0,46.1111,46.12,46.0669,46.0935,10775.0
2021-01-11 11:15:00,52.12,52.21,52.11,52.2,12581.0,46.1023,46.1819,46.0935,46.1731,12581.0
2021-01-11 11:20:00,52.22,52.31,52.21,52.29,8140.0,46.1908,46.2704,46.1819,46.2527,8140.0
2021-01-11 11:25:00,52.29,52.29,52.19,52.22,9573.0,46.2527,46.2527,46.1642,46.1908,9573.0
2021-01-11 11:30:00,52.22,52.35,52.2,52.33,8236.0,46.1908,46.3057,46.1731,46.2881,8236.0
2021-01-11 11:35:00,52.34,52.37,52.28,52.33,18314.0,46.2969,46.3234,46.2438,46.2881,18314.0
2021-01-11 11:40:00,52.33,52.33,52.27,52.3,4781.0,46.2881,46.2881,46.235,46.2615,4781.0
2021-01-11 11:45:00,52.3,52.32,52.26,52.28,4730.0,46.2615,46.2792,46.2261,46.2438,4730.0
2021-01-11 11:50:00,52.27,52.35,52.27,52.3,10225.0,46.235,46.3057,46.235,46.2615,10225.0
2021-01-11 11:55:00,52.29,52.3,52.23,52.24,4038.0,46.2527,46.2615,46.1996,46.2084,4038.0
2021-01-11 12:00:00,52.23,52.23,52.21,52.21,3337.0,46.1996,46.1996,46.1819,46.1819,3337.0
2021-01-11 12:05:00,52.21,52.24,52.18,52.2,9587.0,46.1819,46.2084,46.1554,46.1731,9587.0
2021-01-11 12:10:00,52.19,52.23,52.14,52.14,3333.0,46.1642,46.1996,46.12,46.12,3333.0
2021-01-11 12:15:00,52.17,52.17,52.09,52.12,7360.0,46.1465,46.1465,46.0758,46.1023,7360.0
2021-01-11 12:20:00,52.12,52.13,52.11,52.12,2681.0,46.1023,46.1111,46.0935,46.1023,2681.0
2021-01-11 12:25:00,52.13,52.13,52.08,52.08,4212.0,46.1111,46.1111,46.0669,46.0669,4212.0
2021-01-11 12:30:00,52.07,52.21,52.07,52.2,7074.0,46.0581,46.1819,46.0581,46.1731,7074.0
2021-01-11 12:35:00,52.19,52.2,52.14,52.16,6175.0,46.1642,46.1731,46.12,46.1377,6175.0
2021-01-11 12:40:00,52.15,52.18,52.13,52.17,3192.0,46.1288,46.1554,46.1111,46.1465,3192.0
2021-01-11 12:45:00,52.17,52.18,52.14,52.16,10612.0,46.1465,46.1554,46.12,46.1377,10612.0
2021-01-11 12:50:00,52.17,52.21,52.16,52.18,7109.0,46.1465,46.1819,46.1377,46.1554,7109.0
2021-01-11 12:55:00,52.19,52.22,52.16,52.17,6848.0,46.1642,46.1908,46.1377,46.1465,6848.0
2021-01-11 13:00:00,52.17,52.19,52.16,52.16,5285.0,46.1465,46.1642,46.1377,46.1377,5285.0
2021-01-11 13:05:00,52.16,52.19,52.15,52.18,4017.0,46.1377,46.1642,46.1288,46.1554,4017.0
2021-01-11 13:10:00,52.18,52.24,52.16,52.22,5784.0,46.1554,46.2084,46.1377,46.1908,5784.0
2021-01-11 13:15:00,52.22,52.24,52.19,52.21,3948.0,46.1908,46.2084,46.1642,46.1819,3948.0
2021-01-11 13:20:00,52.21,52.22,52.17,52.19,6523.0,46.1819,46.1908,46.1465,46.1642,6523.0
2021-01-11 13:25:00,52.18,52.18,52.12,52.15,5158.0,46.1554,46.1554,46.1023,46.1288,5158.0
2021-01-11 13:30:00,52.15,52.17,52.13,52.16,17691.0,46.1288,46.1465,46.1111,46.1377,17691.0
2021-01-11 13:35:00,52.15,52.18,52.14,52.16,5813.0,46.1288,46.1554,46.12,46.1377,5813.0
2021-01-11 13:40:00,52.15,52.15,52.07,52.08,9627.0,46.1288,46.1288,46.0581,46.0669,9627.0
2021-01-11 13:45:00,52.07,52.08,52.03,52.05,11321.0,46.0581,46.0669,46.0227,46.0404,11321.0
2021-01-11 13:50:00,52.06,52.11,52.06,52.09,3070.0,46.0492,46.0935,46.0492,46.0758,3070.0
2021-01-11 13:55:00,52.1,52.13,52.06,52.07,9628.0,46.0846,46.1111,46.0492,46.0581,9628.0
2021-01-11 14:00:00,52.07,52.1,52.03,52.08,10555.0,46.0581,46.0846,46.0227,46.0669,10555.0
2021-01-11 14:05:00,52.07,52.13,52.06,52.12,6632.0,46.0581,46.1111,46.0492,46.1023,6632.0
2021-01-11 14:10:00,52.12,52.15,52.11,52.12,13738.0,46.1023,46.1288,46.0935,46.1023,13738.0
2021-01-11 14:15:00,52.12,52.12,52.07,52.07,4065.0,46.1023,46.1023,46.0581,46.0581,4065.0
2021-01-11 14:20:00,52.08,52.08,51.98,52.01,10291.0,46.0669,46.0669,45.9785,46.005,10291.0
2021-01-11 14:25:00,52.02,52.04,51.98,52.03,8668.0,46.0138,46.0315,45.9785,46.0227,8668.0
2021-01-11 14:30:00,52.04,52.07,52.02,52.04,7528.0,46.0315,46.0581,46.0138,46.0315,7528.0
2021-01-11 14:35:00,52.03,52.04,52.0,52.02,4537.0,46.0227,46.0315,45.9962,46.0138,4537.0
2021-01-11 14:40:00,52.01,52.02,52.0,52.01,13290.0,46.005,46.0138,45.9962,46.005,13290.0
2021-01-11 14:45:00,52.0,52.06,51.98,52.05,38343.0,45.9962,46.0492,45.9785,46.0404,38343.0
2021-01-11 14:50:00,52.05,52.1,52.02,52.09,9194.0,46.0404,46.0846,46.0138,46.0758,9194.0
2021-01-11 14:55:00,52.1,52.12,52.07,52.08,6803.0,46.0846,46.1023,46.0581,46.0669,6803.0
2021-01-11 15:00:00,52.09,52.12,52.05,52.07,7489.0,46.0758,46.1023,46.0404,46.0581,7489.0
2021-01-11 15:05:00,52.07,52.1,52.04,52.06,9110.0,46.0581,46.0846,46.0315,46.0492,9110.0
2021-01-11 15:10:00,52.05,52.08,52.0,52.03,10233.0,46.0404,46.0669,45.9962,46.0227,10233.0
2021-01-11 15:15:00,52.04,52.07,51.92,51.97,11069.0,46.0315,46.0581,45.9254,45.9696,11069.0
2021-01-11 15:20:00,51.96,52.01,51.93,52.0,11114.0,45.9608,46.005,45.9342,45.9962,11114.0
2021-01-11 15:25:00,52.01,52.05,51.98,52.0,15216.0,46.005,46.0404,45.9785,45.9962,15216.0
2021-01-11 15:30:00,51.99,52.04,51.95,51.97,12955.0,45.9873,46.0315,45.9519,45.9696,12955.0
2021-01-11 15:35:00,51.97,52.0,51.91,51.91,21754.0,45.9696,45.9962,45.9165,45.9165,21754.0
2021-01-11 15:40:00,51.91,51.91,51.84,51.85,52020.0,45.9165,45.9165,45.8546,45.8635,52020.0
2021-01-11 15:45:00,51.85,52.0,51.84,51.98,37537.0,45.8635,45.9962,45.8546,45.9785,37537.0
2021-01-11 15:50:00,51.97,52.03,51.95,51.95,38950.0,45.9696,46.0227,45.9519,45.9519,38950.0
2021-01-11 15:55:00,51.94,52.11,51.93,52.04,188702.0,45.9431,46.0935,45.9342,46.0315,188702.0
2021-01-12 09:30:00,52.16,52.16,51.8,51.82,49752.0,46.1377,46.1377,45.8192,45.8369,49752.0
2021-01-12 09:35:00,51.82,51.82,51.68,51.79,21701.0,45.8369,45.8369,45.7131,45.8104,21701.0
2021-01-12 09:40:00,51.77,51.77,51.7,51.71,12272.0,45.7927,45.7927,45.7308,45.7396,12272.0
2021-01-12 09:45:00,51.69,51.85,51.67,51.79,14153.0,45.7219,45.8635,45.7043,45.8104,14153.0
2021-01-12 09:50:00,51.79,51.86,51.68,51.85,18305.0,45.8104,45.8723,45.7131,45.8635,18305.0
2021-01-12 09:55:00,51.82,51.86,51.72,51.73,10478.0,45.8369,45.8723,45.7485,45.7573,10478.0
2021-01-12 10:00:00,51.72,51.84,51.7,51.82,16596.0,45.7485,45.8546,45.7308,45.8369,16596.0
2021-01-12 10:05:00,51.8,51.94,51.78,51.92,8373.0,45.8192,45.9431,45.8016,45.9254,8373.0
2021-01-12 10:10:00,51.93,51.98,51.93,51.98,8918.0,45.9342,45.9785,45.9342,45.9785,8918.0
2021-01-12 10:15:00,52.01,52.11,51.98,52.1,10553.0,46.005,46.0935,45.9785,46.0846,10553.0
2021-01-12 10:20:00,52.08,52.16,52.08,52.13,10916.0,46.0669,46.1377,46.0669,46.1111,10916.0
2021-01-12 10:25:00,52.15,52.15,52.02,52.03,5960.0,46.1288,46.1288,46.0138,46.0227,5960.0
2021-01-12 10:30:00,52.02,52.06,51.99,52.05,8757.0,46.0138,46.0492,45.9873,46.0404,8757.0
2021-01-12 10:35:00,52.04,52.05,52.0,52.01,11270.0,46.0315,46.0404,45.9962,46.005,11270.0
2021-01-12 10:40:00,52.02,52.07,51.98,51.98,16482.0,46.0138,46.0581,45.9785,45.9785,16482.0
2021-01-12 10:45:00,52.0,52.0,51.93,51.94,8056.0,45.9962,45.9962,45.9342,45.9431,8056.0
2021-01-12 10:50:00,51.94,51.97,51.87,51.97,12811.0,45.9431,45.9696,45.8812,45.9696,12811.0
2021-01-12 10:55:00,51.97,51.99,51.89,51.9,5254.0,45.9696,45.9873,45.8989,45.9077,5254.0
2021-01-12 11:00:00,51.9,51.91,51.78,51.79,20880.0,45.9077,45.9165,45.8016,45.8104,20880.0
2021-01-12 11:05:00,51.79,51.89,51.79,51.89,11767.0,45.8104,45.8989,45.8104,45.8989,11767.0
2021-01-12 11:10:00,51.9,51.95,51.89,51.94,10806.0,45.9077,45.9519,45.8989,45.9431,10806.0
2021-01-12 11:15:00,51.95,51.96,51.84,51.87,9675.0,45.9519,45.9608,45.8546,45.8812,9675.0
2021-01-12 11:20:00,51.88,51.91,51.85,51.87,15784.0,45.89,45.9165,45.8635,45.8812,15784.0
2021-01-12 11:25:00,51.87,51.91,51.78,51.8,10083.0,45.8812,45.9165,45.8016,45.8192,10083.0
2021-01-12 11:30:00,51.81,51.81,51.76,51.77,10999.0,45.8281,45.8281,45.7839,45.7927,10999.0
2021-01-12 11:35:00,51.77,51.79,51.7,51.79,10170.0,45.7927,45.8104,45.7308,45.8104,10170.0
2021-01-12 11:40:00,51.79,51.8,51.71,51.72,9277.0,45.8104,45.8192,45.7396,45.7485,9277.0
2021-01-12 11:45:00,51.71,51.72,51.65,51.67,11444.0,45.7396,45.7485,45.6866,45.7043,11444.0
2021-01-12 11:50:00,51.68,51.75,51.66,51.73,11878.0,45.7131,45.775,45.6954,45.7573,11878.0
2021-01-12 11:55:00,51.73,51.78,51.7,51.78,10394.0,45.7573,45.8016,45.7308,45.8016,10394.0
2021-01-12 12:00:00,51.77,51.77,51.68,51.75,13711.0,45.7927,45.7927,45.7131,45.775,13711.0
2021-01-12 12:05:00,51.74,51.74,51.64,51.74,11704.0,45.7662,45.7662,45.6777,45.7662,11704.0
2021-01-12 12:10:00,51.74,51.74,51.64,51.67,18633.0,45.7662,45.7662,45.6777,45.7043,18633.0
2021-01-12 12:15:00,51.66,51.78,51.63,51.7,32791.0,45.6954,45.8016,45.6689,45.7308,32791.0
2021-01-12 12:20:00,51.67,51.68,51.57,51.59,7904.0,45.7043,45.7131,45.6158,45.6335,7904.0
2021-01-12 12:25:00,51.59,51.69,51.58,51.66,16108.0,45.6335,45.7219,45.6246,45.6954,16108.0
2021-01-12 12:30:00,51.65,51.66,51.55,51.56,5337.0,45.6866,45.6954,45.5981,45.607,5337.0
2021-01-12 12:35:00,51.55,51.59,51.53,51.56,19617.0,45.5981,45.6335,45.5804,45.607,19617.0
2021-01-12 12:40:00,51.56,51.57,51.46,51.56,18286.0,45.607,45.6158,45.5185,45.607,18286.0
2021-01-12 12:45:00,51.57,51.59,51.49,51.54,9394.0,45.6158,45.6335,45.545,45.5893,9394.0
2021-01-12 12:50:00,51.55,51.56,51.47,51.49,8479.0,45.5981,45.607,45.5273,45.545,8479.0
2021-01-12 12:55:00,51.48,51.5,51.45,51.48,11356.0,45.5362,45.5539,45.5097,45.5362,11356.0
2021-01-12 13:00:00,51.47,51.51,51.42,51.49,10281.0,45.5273,45.5627,45.4831,45.545,10281.0
2021-01-12 13:05:00,51.49,51.51,51.47,51.51,6723.0,45.545,45.5627,45.5273,45.5627,6723.0
2021-01-12 13:10:00,51.5,51.56,51.49,51.54,9667.0,45.5539,45.607,45.545,45.5893,9667.0
2021-01-12 13:15:00,51.56,51.56,51.52,51.54,8626.0,45.607,45.607,45.5716,45.5893,8626.0
2021-01-12 13:20:00,51.55,51.62,51.54,51.62,11071.0,45.5981,45.66,45.5893,45.66,11071.0
2021-01-12 13:25:00,51.62,51.66,51.6,51.66,19780.0,45.66,45.6954,45.6423,45.6954,19780.0
2021-01-12 13:30:00,51.65,51.7,51.61,51.69,19460.0,45.6866,45.7308,45.6512,45.7219,19460.0
2021-01-12 13:35:00,51.68,51.69,51.62,51.65,15128.0,45.7131,45.7219,45.66,45.6866,15128.0
2021-01-12 13:40:00,51.65,51.67,51.63,51.64,13819.0,45.6866,45.7043,45.6689,45.6777,13819.0
2021-01-12 13:45:00,51.65,51.65,51.63,51.63,6412.0,45.6866,45.6866,45.6689,45.6689,6412.0
2021-01-12 13:50:00,51.62,51.65,51.57,51.63,20041.0,45.66,45.6866,45.6158,45.6689,20041.0
2021-01-12 13:55:00,51.65,51.66,51.61,51.62,7979.0,45.6866,45.6954,45.6512,45.66,7979.0
2021-01-12 14:00:00,51.62,51.66,51.6,51.61,26021.0,45.66,45.6954,45.6423,45.6512,26021.0
2021-01-12 14:05:00,51.62,51.63,51.54,51.56,6912.0,45.66,45.6689,45.5893,45.607,6912.0
2021-01-12 14:10:00,51.57,51.61,51.56,51.58,11348.0,45.6158,45.6512,45.607,45.6246,11348.0
2021-01-12 14:15:00,51.56,51.62,51.55,51.6,7473.0,45.607,45.66,45.5981,45.6423,7473.0
2021-01-12 14:20:00,51.6,51.61,51.57,51.58,18248.0,45.6423,45.6512,45.6158,45.6246,18248.0
2021-01-12 14:25:00,51.58,51.61,51.54,51.55,8080.0,45.6246,45.6512,45.5893,45.5981,8080.0
2021-01-12 14:30:00,51.57,51.63,51.56,51.6,11096.0,45.6158,45.6689,45.607,45.6423,11096.0
2021-01-12 14:35:00,51.59,51.59,51.54,51.58,9701.0,45.6335,45.6335,45.5893,45.6246,9701.0
2021-01-12 14:40:00,51.59,51.6,51.52,51.52,11210.0,45.6335,45.6423,45.5716,45.5716,11210.0
2021-01-12 14:45:00,51.54,51.6,51.49,51.57,13272.0,45.5893,45.6423,45.545,45.6158,13272.0
2021-01-12 14:50:00,51.57,51.6,51.53,51.6,13426.0,45.6158,45.6423,45.5804,45.6423,13426.0
2021-01-12 14:55:00,51.6,51.61,51.57,51.57,8344.0,45.6423,45.6512,45.6158,45.6158,8344.0
2021-01-12 15:00:00,51.58,51.61,51.55,51.58,18044.0,45.6246,45.6512,45.5981,45.6246,18044.0
2021-01-12 15:05:00,51.58,51.58,51.51,51.54,13740.0,45.6246,45.6246,45.5627,45.5893,13740.0
2021-01-12 15:10:00,51.54,51.54,51.43,51.44,17060.0,45.5893,45.5893,45.492,45.5008,17060.0
2021-01-12 15:15:00,51.45,51.5,51.44,51.5,22785.0,45.5097,45.5539,45.5008,45.5539,22785.0
2021-01-12 15:20:00,51.49,51.54,51.46,51.47,20591.0,45.545,45.5893,45.5185,45.5273,20591.0
2021-01-12 15:25:00,51.46,51.49,51.42,51.48,32305.0,45.5185,45.545,45.4831,45.5362,32305.0
2021-01-12 15:30:00,51.49,51.5,51.43,51.48,27896.0,45.545,45.5539,45.492,45.5362,27896.0
2021-01-12 15:35:00,51.47,51.51,51.46,51.5,46617.0,45.5273,45.5627,45.5185,45.5539,46617.0
2021-01-12 15:40:00,51.5,51.51,51.44,51.47,54376.0,45.5539,45.5627,45.5008,45.5273,54376.0
2021-01-12 15:45:00,51.47,51.54,51.45,51.51,54754.0,45.5273,45.5893,45.5097,45.5627,54754.0
2021-01-12 15:50:00,51.51,51.56,51.46,51.52,80592.0,45.5627,45.607,45.5185,45.5716,80592.0
2021-01-12 15:55:00,51.52,51.57,51.39,51.41,231250.0,45.5716,45.6158,45.4566,45.4743,231250.0
2021-01-13 09:30:00,51.27,51.33,51.13,51.3,66576.0,45.3504,45.4035,45.2266,45.377,66576.0
2021-01-13 09:35:00,51.31,51.37,51.04,51.1,24882.0,45.3858,45.4389,45.147,45.2001,24882.0
2021-01-13 09:40:00,51.1,51.18,51.03,51.15,14429.0,45.2001,45.2708,45.1381,45.2443,14429.0
2021-01-13 09:45:00,51.13,51.17,51.05,51.1,19900.0,45.2266,45.262,45.1558,45.2001,19900.0
2021-01-13 09:50:00,51.09,51.09,50.91,50.91,49204.0,45.1912,45.1912,45.032,45.032,49204.0
2021-01-13 09:55:00,50.91,51.02,50.89,51.01,27804.0,45.032,45.1293,45.0143,45.1205,27804.0
2021-01-13 10:00:00,51.01,51.06,50.97,50.98,8895.0,45.1205,45.1647,45.0851,45.0939,8895.0
2021-01-13 10:05:00,50.96,51.17,50.95,51.15,8101.0,45.0762,45.262,45.0674,45.2443,8101.0
2021-01-13 10:10:00,51.16,51.19,51.07,51.07,5468.0,45.2531,45.2797,45.1735,45.1735,5468.0
2021-01-13 10:15:00,51.07,51.18,51.06,51.18,7238.0,45.1735,45.2708,45.1647,45.2708,7238.0
2021-01-13 10:20:00,51.19,51.22,51.14,51.22,5879.0,45.2797,45.3062,45.2354,45.3062,5879.0
2021-01-13 10:25:00,51.21,51.24,51.2,51.22,10406.0,45.2974,45.3239,45.2885,45.3062,10406.0
2021-01-13 10:30:00,51.21,51.24,51.2,51.22,9113.0,45.2974,45.3239,45.2885,45.3062,9113.0
2021-01-13 10:35:00,51.23,51.26,51.12,51.19,12204.0,45.3151,45.3416,45.2178,45.2797,12204.0
2021-01-13 10:40:00,51.18,51.28,51.16,51.24,9842.0,45.2708,45.3593,45.2531,45.3239,9842.0
2021-01-13 10:45:00,51.25,51.25,51.17,51.19,6563.0,45.3327,45.3327,45.262,45.2797,6563.0
2021-01-13 10:50:00,51.2,51.38,51.19,51.38,10418.0,45.2885,45.4477,45.2797,45.4477,10418.0
2021-01-13 10:55:00,51.39,51.43,51.37,51.38,11504.0,45.4566,45.492,45.4389,45.4477,11504.0
2021-01-13 11:00:00,51.39,51.39,51.26,51.26,8498.0,45.4566,45.4566,45.3416,45.3416,8498.0
2021-01-13 11:05:00,51.27,51.35,51.26,51.32,10840.0,45.3504,45.4212,45.3416,45.3947,10840.0
2021-01-13 11:10:00,51.31,51.31,51.25,51.29,7655.0,45.3858,45.3858,45.3327,45.3681,7655.0
2021-01-13 11:15:00,51.29,51.31,51.26,51.28,8318.0,45.3681,45.3858,45.3416,45.3593,8318.0
2021-01-13 11:20:00,51.27,51.3,51.25,51.29,7684.0,45.3504,45.377,45.3327,45.3681,7684.0
2021-01-13 11:25:00,51.29,51.29,51.21,51.22,10184.0,45.3681,45.3681,45.2974,45.3062,10184.0
2021-01-13 11:30:00,51.23,51.23,51.14,51.14,7101.0,45.3151,45.3151,45.2354,45.2354,7101.0
2021-01-13 11:35:00,51.14,51.16,51.11,51.11,10532.0,45.2354,45.2531,45.2089,45.2089,10532.0
2021-01-13 11:40:00,51.11,51.13,51.05,51.05,9034.0,45.2089,45.2266,45.1558,45.1558,9034.0
2021-01-13 11:45:00,51.05,51.14,51.01,51.11,10365.0,45.1558,45.2354,45.1205,45.2089,10365.0
2021-01-13 11:50:00,51.12,51.17,51.1,51.15,9551.0,45.2178,45.262,45.2001,45.2443,9551.0
2021-01-13 11:55:00,51.15,51.19,51.13,51.14,8048.0,45.2443,45.2797,45.2266,45.2354,8048.0
2021-01-13 12:00:00,51.14,51.22,51.11,51.22,12619.0,45.2354,45.3062,45.2089,45.3062,12619.0
2021-01-13 12:05:00,51.21,51.24,51.19,51.22,8245.0,45.2974,45.3239,45.2797,45.3062,8245.0
2021-01-13 12:10:00,51.21,51.22,51.15,51.15,10405.0,45.2974,45.3062,45.2443,45.2443,10405.0
2021-01-13 12:15:00,51.16,51.18,51.12,51.13,9311.0,45.2531,45.2708,45.2178,45.2266,9311.0
2021-01-13 12:20:00,51.13,51.16,51.13,51.15,7221.0,45.2266,45.2531,45.2266,45.2443,7221.0
2021-01-13 12:25:00,51.15,51.16,51.09,51.16,73455.0,45.2443,45.2531,45.1912,45.2531,73455.0
2021-01-13 12:30:00,51.16,51.22,51.15,51.21,18869.0,45.2531,45.3062,45.2443,45.2974,18869.0
2021-01-13 12:35:00,51.22,51.47,51.14,51.44,242047.0,45.3062,45.5273,45.2354,45.5008,242047.0
2021-01-13 12:40:00,51.46,51.62,51.42,51.61,328442.0,45.5185,45.66,45.4831,45.6512,328442.0
2021-01-13 12:45:00,51.61,51.72,51.61,51.71,48900.0,45.6512,45.7485,45.6512,45.7396,48900.0
2021-01-13 12:50:00,51.72,51.78,51.7,51.73,21084.0,45.7485,45.8016,45.7308,45.7573,21084.0
2021-01-13 12:55:00,51.73,51.73,51.65,51.66,20738.0,45.7573,45.7573,45.6866,45.6954,20738.0
2021-01-13 13:00:00,51.66,51.67,51.59,51.6,21326.0,45.6954,45.7043,45.6335,45.6423,21326.0
2021-01-13 13:05:00,51.6,51.78,51.59,51.73,31519.0,45.6423,45.8016,45.6335,45.7573,31519.0
2021-01-13 13:10:00,51.74,51.82,51.73,51.79,21231.0,45.7662,45.8369,45.7573,45.8104,21231.0
2021-01-13 13:15:00,51.79,51.82,51.77,51.81,15588.0,45.8104,45.8369,45.7927,45.8281,15588.0
2021-01-13 13:20:00,51.81,51.86,51.8,51.85,8454.0,45.8281,45.8723,45.8192,45.8635,8454.0
2021-01-13 13:25:00,51.85,51.88,51.82,51.87,12241.0,45.8635,45.89,45.8369,45.8812,12241.0
2021-01-13 13:30:00,51.86,51.9,51.86,51.89,11177.0,45.8723,45.9077,45.8723,45.8989,11177.0
2021-01-13 13:35:00,51.89,51.92,51.88,51.91,9826.0,45.8989,45.9254,45.89,45.9165,9826.0
2021-01-13 13:40:00,51.89,51.92,51.89,51.91,8459.0,45.8989,45.9254,45.8989,45.9165,8459.0
2021-01-13 13:45:00,51.92,52.02,51.92,52.01,20214.0,45.9254,46.0138,45.9254,46.005,20214.0
2021-01-13 13:50:00,52.01,52.02,51.91,51.92,9975.0,46.005,46.0138,45.9165,45.9254,9975.0
2021-01-13 13:55:00,51.94,52.07,51.93,52.07,18311.0,45.9431,46.0581,45.9342,46.0581,18311.0
2021-01-13 14:00:00,52.04,52.11,51.95,52.06,20518.0,46.0315,46.0935,45.9519,46.0492,20518.0
2021-01-13 14:05:00,52.07,52.14,52.05,52.14,11076.0,46.0581,46.12,46.0404,46.12,11076.0
2021-01-13 14:10:00,52.13,52.33,52.11,52.19,25344.0,46.1111,46.2881,46.0935,46.1642,25344.0
2021-01-13 14:15:00,52.18,52.24,52.16,52.18,9884.0,46.1554,46.2084,46.1377,46.1554,9884.0
2021-01-13 14:20:00,52.19,52.19,52.14,52.16,17661.0,46.1642,46.1642,46.12,46.1377,17661.0
2021-01-13 14:25:00,52.16,52.18,52.1,52.11,15016.0,46.1377,46.1554,46.0846,46.0935,15016.0
2021-01-13 14:30:00,52.11,52.12,52.05,52.1,9657.0,46.0935,46.1023,46.0404,46.0846,9657.0
2021-01-13 14:35:00,52.1,52.1,52.04,52.07,11178.0,46.0846,46.0846,46.0315,46.0581,11178.0
2021-01-13 14:40:00,52.08,52.08,52.0,52.03,41260.0,46.0669,46.0669,45.9962,46.0227,41260.0
2021-01-13 14:45:00,52.02,52.05,52.0,52.01,8670.0,46.0138,46.0404,45.9962,46.005,8670.0
2021-01-13 14:50:00,52.01,52.13,52.01,52.09,25143.0,46.005,46.1111,46.005,46.0758,25143.0
2021-01-13 14:55:00,52.08,52.12,52.04,52.11,20033.0,46.0669,46.1023,46.0315,46.0935,20033.0
2021-01-13 15:00:00,52.11,52.12,52.08,52.08,11379.0,46.0935,46.1023,46.0669,46.0669,11379.0
2021-01-13 15:05:00,52.09,52.1,52.03,52.05,16417.0,46.0758,46.0846,46.0227,46.0404,16417.0
2021-01-13 15:10:00,52.04,52.1,52.03,52.09,20439.0,46.0315,46.0846,46.0227,46.0758,20439.0
2021-01-13 15:15:00,52.09,52.1,52.04,52.05,10793.0,46.0758,46.0846,46.0315,46.0404,10793.0
2021-01-13 15:20:00,52.05,52.06,52.02,52.03,12874.0,46.0404,46.0492,46.0138,46.0227,12874.0
2021-01-13 15:25:00,52.03,52.29,51.93,52.26,147706.0,46.0227,46.2527,45.9342,46.2261,147706.0
2021-01-13 15:30:00,52.24,52.27,51.94,51.97,121555.0,46.2084,46.235,45.9431,45.9696,121555.0
2021-01-13 15:35:00,51.97,52.0,51.92,51.98,34552.0,45.9696,45.9962,45.9254,45.9785,34552.0
2021-01-13 15:40:00,51.98,52.0,51.95,51.98,37747.0,45.9785,45.9962,45.9519,45.9785,37747.0
2021-01-13 15:45:00,51.98,52.0,51.91,51.93,52923.0,45.9785,45.9962,45.9165,45.9342,52923.0
2021-01-13 15:50:00,51.94,51.98,51.89,51.92,60826.0,45.9431,45.9785,45.8989,45.9254,60826.0
2021-01-13 15:55:00,51.92,51.93,51.7,51.77,340792.0,45.9254,45.9342,45.7308,45.7927,340792.0
2021-01-14 09:30:00,52.36,52.4,52.16,52.2,99262.0,46.3146,46.35,46.1377,46.1731,99262.0
2021-01-14 09:35:00,52.19,52.33,52.16,52.27,18640.0,46.1642,46.2881,46.1377,46.235,18640.0
2021-01-14 09:40:00,52.3,52.41,52.28,52.38,27975.0,46.2615,46.3588,46.2438,46.3323,27975.0
2021-01-14 09:45:00,52.36,52.6,52.33,52.58,29364.0,46.3146,46.5269,46.2881,46.5092,29364.0
2021-01-14 09:50:00,52.56,52.69,52.49,52.49,19134.0,46.4915,46.6065,46.4296,46.4296,19134.0
2021-01-14 09:55:00,52.51,52.57,52.48,52.52,10351.0,46.4473,46.5003,46.4207,46.4561,10351.0
2021-01-14 10:00:00,52.53,52.84,52.52,52.84,22452.0,46.465,46.7392,46.4561,46.7392,22452.0
2021-01-14 10:05:00,52.84,52.89,52.65,52.66,27922.0,46.7392,46.7834,46.5711,46.5799,27922.0
2021-01-14 10:10:00,52.65,52.83,52.65,52.82,15257.0,46.5711,46.7303,46.5711,46.7215,15257.0
2021-01-14 10:15:00,52.82,52.91,52.77,52.91,18658.0,46.7215,46.8011,46.6772,46.8011,18658.0
2021-01-14 10:20:00,52.94,52.95,52.85,52.88,12819.0,46.8276,46.8365,46.748,46.7745,12819.0
2021-01-14 10:25:00,52.88,52.92,52.8,52.92,11384.0,46.7745,46.8099,46.7038,46.8099,11384.0
2021-01-14 10:30:00,52.92,52.95,52.78,52.78,16332.0,46.8099,46.8365,46.6861,46.6861,16332.0
2021-01-14 10:35:00,52.79,52.8,52.6,52.66,15074.0,46.6949,46.7038,46.5269,46.5799,15074.0
2021-01-14 10:40:00,52.65,52.73,52.63,52.73,12436.0,46.5711,46.6419,46.5534,46.6419,12436.0
2021-01-14 10:45:00,52.72,52.72,52.6,52.72,10820.0,46.633,46.633,46.5269,46.633,10820.0
2021-01-14 10:50:00,52.7,52.85,52.69,52.83,12501.0,46.6153,46.748,46.6065,46.7303,12501.0
2021-01-14 10:55:00,52.83,52.87,52.74,52.86,16631.0,46.7303,46.7657,46.6507,46.7569,16631.0
2021-01-14 11:00:00,52.86,52.93,52.82,52.87,14685.0,46.7569,46.8188,46.7215,46.7657,14685.0
2021-01-14 11:05:00,52.86,52.96,52.83,52.93,22467.0,46.7569,46.8453,46.7303,46.8188,22467.0
2021-01-14 11:10:00,52.94,52.99,52.91,52.94,11743.0,46.8276,46.8718,46.8011,46.8276,11743.0
2021-01-14 11:15:00,52.94,52.98,52.93,52.96,11869.0,46.8276,46.863,46.8188,46.8453,11869.0
2021-01-14 11:20:00,52.96,53.05,52.96,53.02,31814.0,46.8453,46.9249,46.8453,46.8984,31814.0
2021-01-14 11:25:00,53.01,53.02,52.98,53.01,10633.0,46.8895,46.8984,46.863,46.8895,10633.0
2021-01-14 11:30:00,53.02,53.04,53.01,53.03,10769.0,46.8984,46.9161,46.8895,46.9072,10769.0
2021-01-14 11:35:00,53.03,53.13,53.03,53.1,10960.0,46.9072,46.9957,46.9072,46.9691,10960.0
2021-01-14 11:40:00,53.1,53.16,53.05,53.08,13115.0,46.9691,47.0222,46.9249,46.9515,13115.0
2021-01-14 11:45:00,53.07,53.11,53.07,53.08,8557.0,46.9426,46.978,46.9426,46.9515,8557.0
2021-01-14 11:50:00,53.08,53.11,53.05,53.1,14143.0,46.9515,46.978,46.9249,46.9691,14143.0
2021-01-14 11:55:00,53.11,53.17,53.05,53.14,21349.0,46.978,47.0311,46.9249,47.0045,21349.0
2021-01-14 12:00:00,53.14,53.21,53.12,53.2,5342.0,47.0045,47.0664,46.9868,47.0576,5342.0
2021-01-14 12:05:00,53.2,53.21,53.16,53.16,8395.0,47.0576,47.0664,47.0222,47.0222,8395.0
2021-01-14 12:10:00,53.16,53.2,53.12,53.2,7768.0,47.0222,47.0576,46.9868,47.0576,7768.0
2021-01-14 12:15:00,53.18,53.33,53.18,53.27,15455.0,47.0399,47.1726,47.0399,47.1195,15455.0
2021-01-14 12:20:00,53.27,53.29,53.23,53.23,16761.0,47.1195,47.1372,47.0841,47.0841,16761.0
2021-01-14 12:25:00,53.23,53.26,53.21,53.26,3964.0,47.0841,47.1107,47.0664,47.1107,3964.0
2021-01-14 12:30:00,53.25,53.28,53.25,53.27,5906.0,47.1018,47.1284,47.1018,47.1195,5906.0
2021-01-14 12:35:00,53.28,53.32,53.26,53.28,11226.0,47.1284,47.1637,47.1107,47.1284,11226.0
2021-01-14 12:40:00,53.26,53.31,53.22,53.29,14518.0,47.1107,47.1549,47.0753,47.1372,14518.0
2021-01-14 12:45:00,53.29,53.29,53.24,53.28,7727.0,47.1372,47.1372,47.093,47.1284,7727.0
2021-01-14 12:50:00,53.27,53.32,53.27,53.32,7617.0,47.1195,47.1637,47.1195,47.1637,7617.0
2021-01-14 12:55:00,53.32,53.34,53.25,53.26,9192.0,47.1637,47.1814,47.1018,47.1107,9192.0
2021-01-14 13:00:00,53.26,53.31,53.25,53.29,11223.0,47.1107,47.1549,47.1018,47.1372,11223.0
2021-01-14 13:05:00,53.28,53.32,53.26,53.31,8257.0,47.1284,47.1637,47.1107,47.1549,8257.0
2021-01-14 13:10:00,53.3,53.33,53.3,53.3,7645.0,47.1461,47.1726,47.1461,47.1461,7645.0
2021-01-14 13:15:00,53.3,53.32,53.27,53.31,20346.0,47.1461,47.1637,47.1195,47.1549,20346.0
2021-01-14 13:20:00,53.32,53.38,53.3,53.3,9541.0,47.1637,47.2168,47.1461,47.1461,9541.0
2021-01-14 13:25:00,53.32,53.32,53.28,53.31,5326.0,47.1637,47.1637,47.1284,47.1549,5326.0
2021-01-14 13:30:00,53.3,53.36,53.28,53.32,22979.0,47.1461,47.1991,47.1284,47.1637,22979.0
2021-01-14 13:35:00,53.33,53.35,53.29,53.33,10026.0,47.1726,47.1903,47.1372,47.1726,10026.0
2021-01-14 13:40:00,53.32,53.34,53.28,53.28,17156.0,47.1637,47.1814,47.1284,47.1284,17156.0
2021-01-14 13:45:00,53.29,53.31,53.24,53.24,8219.0,47.1372,47.1549,47.093,47.093,8219.0
2021-01-14 13:50:00,53.23,53.33,53.23,53.33,13519.0,47.0841,47.1726,47.0841,47.1726,13519.0
2021-01-14 13:55:00,53.32,53.32,53.25,53.25,23714.0,47.1637,47.1637,47.1018,47.1018,23714.0
2021-01-14 14:00:00,53.25,53.3,53.25,53.28,11645.0,47.1018,47.1461,47.1018,47.1284,11645.0
2021-01-14 14:05:00,53.28,53.28,53.23,53.25,4577.0,47.1284,47.1284,47.0841,47.1018,4577.0
2021-01-14 14:10:00,53.26,53.3,53.25,53.3,7700.0,47.1107,47.1461,47.1018,47.1461,7700.0
2021-01-14 14:15:00,53.31,53.34,53.28,53.31,10743.0,47.1549,47.1814,47.1284,47.1549,10743.0
2021-01-14 14:20:00,53.32,53.32,53.28,53.3,3689.0,47.1637,47.1637,47.1284,47.1461,3689.0
2021-01-14 14:25:00,53.3,53.3,53.23,53.27,6807.0,47.1461,47.1461,47.0841,47.1195,6807.0
2021-01-14 14:30:00,53.26,53.3,53.25,53.3,9710.0,47.1107,47.1461,47.1018,47.1461,9710.0
2021-01-14 14:35:00,53.3,53.32,53.24,53.25,15022.0,47.1461,47.1637,47.093,47.1018,15022.0
2021-01-14 14:40:00,53.24,53.25,53.17,53.19,14750.0,47.093,47.1018,47.0311,47.0488,14750.0
2021-01-14 14:45:00,53.19,53.19,53.1,53.13,18691.0,47.0488,47.0488,46.9691,46.9957,18691.0
2021-01-14 14:50:00,53.14,53.16,53.07,53.1,13771.0,47.0045,47.0222,46.9426,46.9691,13771.0
2021-01-14 14:55:00,53.09,53.11,53.03,53.03,11461.0,46.9603,46.978,46.9072,46.9072,11461.0
2021-01-14 15:00:00,53.05,53.09,53.02,53.05,14613.0,46.9249,46.9603,46.8984,46.9249,14613.0
2021-01-14 15:05:00,53.04,53.05,52.95,52.98,25169.0,46.9161,46.9249,46.8365,46.863,25169.0
2021-01-14 15:10:00,52.98,53.02,52.93,52.94,18707.0,46.863,46.8984,46.8188,46.8276,18707.0
2021-01-14 15:15:00,52.94,53.04,52.91,52.96,35421.0,46.8276,46.9161,46.8011,46.8453,35421.0
2021-01-14 15:20:00,52.96,53.07,52.96,53.03,26187.0,46.8453,46.9426,46.8453,46.9072,26187.0
2021-01-14 15:25:00,53.03,53.09,53.0,53.09,56001.0,46.9072,46.9603,46.8807,46.9603,56001.0
2021-01-14 15:30:00,53.08,53.12,53.04,53.05,39261.0,46.9515,46.9868,46.9161,46.9249,39261.0
2021-01-14 15:35:00,53.05,53.08,53.02,53.08,30119.0,46.9249,46.9515,46.8984,46.9515,30119.0
2021-01-14 15:40:00,53.08,53.09,52.95,52.98,100503.0,46.9515,46.9603,46.8365,46.863,100503.0
2021-01-14 15:45:00,52.98,53.02,52.94,52.97,54576.0,46.863,46.8984,46.8276,46.8542,54576.0
2021-01-14 15:50:00,52.96,52.97,52.81,52.87,92040.0,46.8453,46.8542,46.7126,46.7657,92040.0
2021-01-14 15:55:00,52.88,52.92,52.8,52.88,116520.0,46.7745,46.8099,46.7038,46.7745,116520.0
2021-01-15 09:30:00,52.55,52.77,52.44,52.47,225234.0,46.4827,46.6772,46.3854,46.4119,225234.0
2021-01-15 09:35:00,52.51,52.51,52.1,52.21,23417.0,46.4473,46.4473,46.0846,46.1819,23417.0
2021-01-15 09:40:00,52.19,52.32,52.06,52.32,16843.0,46.1642,46.2792,46.0492,46.2792,16843.0
2021-01-15 09:45:00,52.29,52.34,52.27,52.28,13155.0,46.2527,46.2969,46.235,46.2438,13155.0
2021-01-15 09:50:00,52.29,52.41,52.2,52.2,13897.0,46.2527,46.3588,46.1731,46.1731,13897.0
2021-01-15 09:55:00,52.22,52.31,52.19,52.29,35872.0,46.1908,46.2704,46.1642,46.2527,35872.0
2021-01-15 10:00:00,52.29,52.34,52.07,52.09,31639.0,46.2527,46.2969,46.0581,46.0758,31639.0
2021-01-15 10:05:00,52.08,52.08,51.82,51.89,23498.0,46.0669,46.0669,45.8369,45.8989,23498.0
2021-01-15 10:10:00,51.89,52.07,51.88,51.95,25753.0,45.8989,46.0581,45.89,45.9519,25753.0
2021-01-15 10:15:00,51.94,51.94,51.72,51.77,17885.0,45.9431,45.9431,45.7485,45.7927,17885.0
2021-01-15 10:20:00,51.75,51.8,51.6,51.6,18459.0,45.775,45.8192,45.6423,45.6423,18459.0
2021-01-15 10:25:00,51.59,51.85,51.58,51.85,47805.0,45.6335,45.8635,45.6246,45.8635,47805.0
2021-01-15 10:30:00,51.84,51.99,51.81,51.86,29412.0,45.8546,45.9873,45.8281,45.8723,29412.0
2021-01-15 10:35:00,51.87,52.0,51.87,51.92,15409.0,45.8812,45.9962,45.8812,45.9254,15409.0
2021-01-15 10:40:00,51.93,51.97,51.9,51.95,16195.0,45.9342,45.9696,45.9077,45.9519,16195.0
2021-01-15 10:45:00,51.96,51.98,51.89,51.9,14390.0,45.9608,45.9785,45.8989,45.9077,14390.0
2021-01-15 10:50:00,51.92,51.93,51.85,51.87,42059.0,45.9254,45.9342,45.8635,45.8812,42059.0
2021-01-15 10:55:00,51.86,51.98,51.84,51.98,26987.0,45.8723,45.9785,45.8546,45.9785,26987.0
2021-01-15 11:00:00,51.97,51.97,51.71,51.73,18766.0,45.9696,45.9696,45.7396,45.7573,18766.0
2021-01-15 11:05:00,51.73,51.86,51.68,51.86,85281.0,45.7573,45.8723,45.7131,45.8723,85281.0
2021-01-15 11:10:00,51.85,51.89,51.82,51.87,16063.0,45.8635,45.8989,45.8369,45.8812,16063.0
2021-01-15 11:15:00,51.88,51.98,51.84,51.98,27281.0,45.89,45.9785,45.8546,45.9785,27281.0
2021-01-15 11:20:00,51.97,51.99,51.89,51.9,12993.0,45.9696,45.9873,45.8989,45.9077,12993.0
2021-01-15 11:25:00,51.91,51.95,51.87,51.89,13321.0,45.9165,45.9519,45.8812,45.8989,13321.0
2021-01-15 11:30:00,51.9,51.92,51.79,51.79,17154.0,45.9077,45.9254,45.8104,45.8104,17154.0
2021-01-15 11:35:00,51.79,51.89,51.76,51.86,38107.0,45.8104,45.8989,45.7839,45.8723,38107.0
2021-01-15 11:40:00,51.87,51.93,51.87,51.9,15138.0,45.8812,45.9342,45.8812,45.9077,15138.0
2021-01-15 11:45:00,51.9,51.92,51.89,51.9,9780.0,45.9077,45.9254,45.8989,45.9077,9780.0
2021-01-15 11:50:00,51.9,51.9,51.78,51.8,8388.0,45.9077,45.9077,45.8016,45.8192,8388.0
2021-01-15 11:55:00,51.8,51.9,51.79,51.88,30020.0,45.8192,45.9077,45.8104,45.89,30020.0
2021-01-15 12:00:00,51.88,51.89,51.81,51.88,10873.0,45.89,45.8989,45.8281,45.89,10873.0
2021-01-15 12:05:00,51.88,51.92,51.88,51.9,3902.0,45.89,45.9254,45.89,45.9077,3902.0
2021-01-15 12:10:00,51.89,51.93,51.89,51.93,9809.0,45.8989,45.9342,45.8989,45.9342,9809.0
2021-01-15 12:15:00,51.94,51.99,51.92,51.98,4029.0,45.9431,45.9873,45.9254,45.9785,4029.0
2021-01-15 12:20:00,51.98,51.99,51.92,51.94,8534.0,45.9785,45.9873,45.9254,45.9431,8534.0
2021-01-15 12:25:00,51.96,52.08,51.94,52.07,15801.0,45.9608,46.0669,45.9431,46.0581,15801.0
2021-01-15 12:30:00,52.07,52.11,52.0,52.1,8048.0,46.0581,46.0935,45.9962,46.0846,8048.0
2021-01-15 12:35:00,52.1,52.17,52.1,52.17,4953.0,46.0846,46.1465,46.0846,46.1465,4953.0
2021-01-15 12:40:00,52.18,52.24,52.15,52.16,12416.0,46.1554,46.2084,46.1288,46.1377,12416.0
2021-01-15 12:45:00,52.14,52.14,52.06,52.07,4005.0,46.12,46.12,46.0492,46.0581,4005.0
2021-01-15 12:50:00,52.06,52.14,52.04,52.11,8274.0,46.0492,46.12,46.0315,46.0935,8274.0
2021-01-15 12:55:00,52.11,52.14,52.09,52.13,10763.0,46.0935,46.12,46.0758,46.1111,10763.0
2021-01-15 13:00:00,52.14,52.16,52.09,52.12,15886.0,46.12,46.1377,46.0758,46.1023,15886.0
2021-01-15 13:05:00,52.11,52.19,52.1,52.16,19260.0,46.0935,46.1642,46.0846,46.1377,19260.0
2021-01-15 13:10:00,52.17,52.2,52.09,52.1,12524.0,46.1465,46.1731,46.0758,46.0846,12524.0
2021-01-15 13:15:00,52.1,52.16,52.1,52.11,7052.0,46.0846,46.1377,46.0846,46.0935,7052.0
2021-01-15 13:20:00,52.1,52.14,52.09,52.13,7576.0,46.0846,46.12,46.0758,46.1111,7576.0
2021-01-15 13:25:00,52.13,52.13,52.08,52.1,3953.0,46.1111,46.1111,46.0669,46.0846,3953.0
2021-01-15 13:30:00,52.09,52.14,52.08,52.12,4950.0,46.0758,46.12,46.0669,46.1023,4950.0
2021-01-15 13:35:00,52.11,52.17,52.11,52.16,5308.0,46.0935,46.1465,46.0935,46.1377,5308.0
2021-01-15 13:40:00,52.15,52.17,52.12,52.16,6828.0,46.1288,46.1465,46.1023,46.1377,6828.0
2021-01-15 13:45:00,52.15,52.17,52.14,52.16,22149.0,46.1288,46.1465,46.12,46.1377,22149.0
2021-01-15 13:50:00,52.16,52.17,52.08,52.09,23586.0,46.1377,46.1465,46.0669,46.0758,23586.0
2021-01-15 13:55:00,52.08,52.08,52.05,52.07,5668.0,46.0669,46.0669,46.0404,46.0581,5668.0
2021-01-15 14:00:00,52.07,52.12,52.04,52.11,10510.0,46.0581,46.1023,46.0315,46.0935,10510.0
2021-01-15 14:05:00,52.11,52.11,52.06,52.1,9686.0,46.0935,46.0935,46.0492,46.0846,9686.0
2021-01-15 14:10:00,52.1,52.11,52.08,52.1,14151.0,46.0846,46.0935,46.0669,46.0846,14151.0
2021-01-15 14:15:00,52.11,52.13,52.08,52.09,11879.0,46.0935,46.1111,46.0669,46.0758,11879.0
2021-01-15 14:20:00,52.07,52.09,52.0,52.02,6181.0,46.0581,46.0758,45.9962,46.0138,6181.0
2021-01-15 14:25:00,52.02,52.03,51.99,52.03,12505.0,46.0138,46.0227,45.9873,46.0227,12505.0
2021-01-15 14:30:00,52.03,52.11,52.02,52.1,9223.0,46.0227,46.0935,46.0138,46.0846,9223.0
2021-01-15 14:35:00,52.1,52.13,52.08,52.08,5383.0,46.0846,46.1111,46.0669,46.0669,5383.0
2021-01-15 14:40:00,52.04,52.11,52.01,52.07,15050.0,46.0315,46.0935,46.005,46.0581,15050.0
2021-01-15 14:45:00,52.07,52.13,52.06,52.12,6014.0,46.0581,46.1111,46.0492,46.1023,6014.0
2021-01-15 14:50:00,52.11,52.13,52.08,52.1,8786.0,46.0935,46.1111,46.0669,46.0846,8786.0
2021-01-15 14:55:00,52.09,52.1,52.04,52.06,12014.0,46.0758,46.0846,46.0315,46.0492,12014.0
2021-01-15 15:00:00,52.06,52.09,52.04,52.08,9323.0,46.0492,46.0758,46.0315,46.0669,9323.0
2021-01-15 15:05:00,52.08,52.11,52.07,52.09,11478.0,46.0669,46.0935,46.0581,46.0758,11478.0
2021-01-15 15:10:00,52.1,52.18,52.09,52.15,11240.0,46.0846,46.1554,46.0758,46.1288,11240.0
2021-01-15 15:15:00,52.16,52.18,52.1,52.1,9233.0,46.1377,46.1554,46.0846,46.0846,9233.0
2021-01-15 15:20:00,52.09,52.13,52.08,52.12,12706.0,46.0758,46.1111,46.0669,46.1023,12706.0
2021-01-15 15:25:00,52.13,52.15,52.11,52.12,8183.0,46.1111,46.1288,46.0935,46.1023,8183.0
2021-01-15 15:30:00,52.11,52.13,52.07,52.13,44895.0,46.0935,46.1111,46.0581,46.1111,44895.0
2021-01-15 15:35:00,52.12,52.15,52.09,52.11,19780.0,46.1023,46.1288,46.0758,46.0935,19780.0
2021-01-15 15:40:00,52.11,52.15,52.0,52.0,40578.0,46.0935,46.1288,45.9962,45.9962,40578.0
2021-01-15 15:45:00,51.99,52.13,51.99,52.11,41699.0,45.9873,46.1111,45.9873,46.0935,41699.0
2021-01-15 15:50:00,52.11,52.17,52.1,52.16,127269.0,46.0935,46.1465,46.0846,46.1377,127269.0
2021-01-15 15:55:00,52.16,52.24,52.12,52.2,240802.0,46.1377,46.2084,46.1023,46.1731,240802.0
2021-01-19 09:30:00,52.91,52.97,52.61,52.9,137748.0,46.8011,46.8542,46.5357,46.7922,137748.0
2021-01-19 09:35:00,52.88,53.1,52.85,53.1,58554.0,46.7745,46.9691,46.748,46.9691,58554.0
2021-01-19 09:40:00,53.09,53.1,52.71,52.9,50291.0,46.9603,46.9691,46.6242,46.7922,50291.0
2021-01-19 09:45:00,52.9,52.95,52.74,52.9,25832.0,46.7922,46.8365,46.6507,46.7922,25832.0
2021-01-19 09:50:00,52.9,52.93,52.7,52.75,35112.0,46.7922,46.8188,46.6153,46.6596,35112.0
2021-01-19 09:55:00,52.78,52.86,52.75,52.84,27175.0,46.6861,46.7569,46.6596,46.7392,27175.0
2021-01-19 10:00:00,52.83,52.9,52.7,52.78,21959.0,46.7303,46.7922,46.6153,46.6861,21959.0
2021-01-19 10:05:00,52.79,52.88,52.68,52.71,20631.0,46.6949,46.7745,46.5976,46.6242,20631.0
2021-01-19 10:10:00,52.7,52.7,52.52,52.62,10947.0,46.6153,46.6153,46.4561,46.5446,10947.0
2021-01-19 10:15:00,52.64,52.7,52.57,52.6,43571.0,46.5623,46.6153,46.5003,46.5269,43571.0
2021-01-19 10:20:00,52.6,52.67,52.59,52.6,15852.0,46.5269,46.5888,46.518,46.5269,15852.0
2021-01-19 10:25:00,52.59,52.7,52.58,52.7,11091.0,46.518,46.6153,46.5092,46.6153,11091.0
2021-01-19 10:30:00,52.71,52.78,52.68,52.75,7346.0,46.6242,46.6861,46.5976,46.6596,7346.0
2021-01-19 10:35:00,52.75,52.78,52.71,52.72,8525.0,46.6596,46.6861,46.6242,46.633,8525.0
2021-01-19 10:40:00,52.72,52.86,52.71,52.85,10028.0,46.633,46.7569,46.6242,46.748,10028.0
2021-01-19 10:45:00,52.86,52.93,52.77,52.8,13842.0,46.7569,46.8188,46.6772,46.7038,13842.0
2021-01-19 10:50:00,52.8,52.86,52.78,52.79,7107.0,46.7038,46.7569,46.6861,46.6949,7107.0
2021-01-19 10:55:00,52.79,52.85,52.77,52.85,16052.0,46.6949,46.748,46.6772,46.748,16052.0
2021-01-19 11:00:00,52.86,52.88,52.81,52.87,9837.0,46.7569,46.7745,46.7126,46.7657,9837.0
2021-01-19 11:05:00,52.84,52.85,52.75,52.8,25068.0,46.7392,46.748,46.6596,46.7038,25068.0
2021-01-19 11:10:00,52.8,52.9,52.79,52.85,8483.0,46.7038,46.7922,46.6949,46.748,8483.0
2021-01-19 11:15:00,52.83,52.85,52.8,52.85,19727.0,46.7303,46.748,46.7038,46.748,19727.0
2021-01-19 11:20:00,52.85,52.88,52.8,52.82,8888.0,46.748,46.7745,46.7038,46.7215,8888.0
2021-01-19 11:25:00,52.83,52.86,52.8,52.86,7725.0,46.7303,46.7569,46.7038,46.7569,7725.0
2021-01-19 11:30:00,52.86,52.87,52.66,52.66,22685.0,46.7569,46.7657,46.5799,46.5799,22685.0
2021-01-19 11:35:00,52.68,52.69,52.64,52.65,9372.0,46.5976,46.6065,46.5623,46.5711,9372.0
2021-01-19 11:40:00,52.67,52.81,52.65,52.8,14631.0,46.5888,46.7126,46.5711,46.7038,14631.0
2021-01-19 11:45:00,52.79,52.84,52.75,52.78,47566.0,46.6949,46.7392,46.6596,46.6861,47566.0
2021-01-19 11:50:00,52.79,52.91,52.79,52.87,23800.0,46.6949,46.8011,46.6949,46.7657,23800.0
2021-01-19 11:55:00,52.87,52.88,52.82,52.85,51682.0,46.7657,46.7745,46.7215,46.748,51682.0
2021-01-19 12:00:00,52.85,52.87,52.8,52.87,16613.0,46.748,46.7657,46.7038,46.7657,16613.0
2021-01-19 12:05:00,52.87,52.87,52.84,52.86,6521.0,46.7657,46.7657,46.7392,46.7569,6521.0
2021-01-19 12:10:00,52.87,52.88,52.8,52.85,23355.0,46.7657,46.7745,46.7038,46.748,23355.0
2021-01-19 12:15:00,52.85,52.88,52.79,52.83,24622.0,46.748,46.7745,46.6949,46.7303,24622.0
2021-01-19 12:20:00,52.82,52.84,52.79,52.83,17280.0,46.7215,46.7392,46.6949,46.7303,17280.0
2021-01-19 12:25:00,52.83,52.91,52.82,52.9,22022.0,46.7303,46.8011,46.7215,46.7922,22022.0
2021-01-19 12:30:00,52.9,52.91,52.89,52.9,14641.0,46.7922,46.8011,46.7834,46.7922,14641.0
2021-01-19 12:35:00,52.9,52.92,52.85,52.91,20811.0,46.7922,46.8099,46.748,46.8011,20811.0
2021-01-19 12:40:00,52.92,53.13,52.91,53.13,22985.0,46.8099,46.9957,46.8011,46.9957,22985.0
2021-01-19 12:45:00,53.15,53.18,53.03,53.16,24781.0,47.0134,47.0399,46.9072,47.0222,24781.0
2021-01-19 12:50:00,53.17,53.17,53.06,53.17,20512.0,47.0311,47.0311,46.9338,47.0311,20512.0
2021-01-19 12:55:00,53.14,53.2,53.13,53.14,18511.0,47.0045,47.0576,46.9957,47.0045,18511.0
2021-01-19 13:00:00,53.16,53.17,53.04,53.1,27989.0,47.0222,47.0311,46.9161,46.9691,27989.0
2021-01-19 13:05:00,53.11,53.15,53.1,53.13,21281.0,46.978,47.0134,46.9691,46.9957,21281.0
2021-01-19 13:10:00,53.12,53.12,53.04,53.11,25507.0,46.9868,46.9868,46.9161,46.978,25507.0
2021-01-19 13:15:00,53.1,53.1,53.03,53.03,33102.0,46.9691,46.9691,46.9072,46.9072,33102.0
2021-01-19 13:20:00,53.03,53.13,53.01,53.13,25575.0,46.9072,46.9957,46.8895,46.9957,25575.0
2021-01-19 13:25:00,53.12,53.22,53.11,53.22,63765.0,46.9868,47.0753,46.978,47.0753,63765.0
2021-01-19 13:30:00,53.22,53.22,53.13,53.2,37163.0,47.0753,47.0753,46.9957,47.0576,37163.0
2021-01-19 13:35:00,53.21,53.24,53.19,53.21,12307.0,47.0664,47.093,47.0488,47.0664,12307.0
2021-01-19 13:40:00,53.21,53.25,53.18,53.23,20622.0,47.0664,47.1018,47.0399,47.0841,20622.0
2021-01-19 13:45:00,53.23,53.23,53.18,53.21,15721.0,47.0841,47.0841,47.0399,47.0664,15721.0
2021-01-19 13:50:00,53.22,53.24,53.18,53.19,15641.0,47.0753,47.093,47.0399,47.0488,15641.0
2021-01-19 13:55:00,53.18,53.18,52.97,53.03,50592.0,47.0399,47.0399,46.8542,46.9072,50592.0
2021-01-19 14:00:00,53.01,53.04,52.98,53.02,77132.0,46.8895,46.9161,46.863,46.8984,77132.0
2021-01-19 14:05:00,53.01,53.02,52.98,53.01,15878.0,46.8895,46.8984,46.863,46.8895,15878.0
2021-01-19 14:10:00,53.0,53.04,52.94,52.99,27370.0,46.8807,46.9161,46.8276,46.8718,27370.0
2021-01-19 14:15:00,52.99,53.02,52.98,52.99,10448.0,46.8718,46.8984,46.863,46.8718,10448.0
2021-01-19 14:20:00,52.99,53.0,52.9,52.9,11134.0,46.8718,46.8807,46.7922,46.7922,11134.0
2021-01-19 14:25:00,52.89,52.89,52.78,52.85,30149.0,46.7834,46.7834,46.6861,46.748,30149.0
2021-01-19 14:30:00,52.83,52.92,52.83,52.89,22313.0,46.7303,46.8099,46.7303,46.7834,22313.0
2021-01-19 14:35:00,52.9,52.92,52.88,52.9,15941.0,46.7922,46.8099,46.7745,46.7922,15941.0
2021-01-19 14:40:00,52.9,52.94,52.88,52.88,26439.0,46.7922,46.8276,46.7745,46.7745,26439.0
2021-01-19 14:45:00,52.89,52.93,52.88,52.93,17123.0,46.7834,46.8188,46.7745,46.8188,17123.0
2021-01-19 14:50:00,52.93,52.98,52.92,52.98,36243.0,46.8188,46.863,46.8099,46.863,36243.0
2021-01-19 14:55:00,52.98,53.02,52.93,52.93,31752.0,46.863,46.8984,46.8188,46.8188,31752.0
2021-01-19 15:00:00,52.92,52.92,52.83,52.88,22330.0,46.8099,46.8099,46.7303,46.7745,22330.0
2021-01-19 15:05:00,52.89,52.93,52.87,52.88,20521.0,46.7834,46.8188,46.7657,46.7745,20521.0
2021-01-19 15:10:00,52.88,52.91,52.82,52.82,22678.0,46.7745,46.8011,46.7215,46.7215,22678.0
2021-01-19 15:15:00,52.82,52.91,52.8,52.91,27284.0,46.7215,46.8011,46.7038,46.8011,27284.0
2021-01-19 15:20:00,52.9,52.93,52.89,52.9,18158.0,46.7922,46.8188,46.7834,46.7922,18158.0
2021-01-19 15:25:00,52.9,52.92,52.89,52.92,26808.0,46.7922,46.8099,46.7834,46.8099,26808.0
2021-01-19 15:30:00,52.91,52.97,52.89,52.96,31596.0,46.8011,46.8542,46.7834,46.8453,31596.0
2021-01-19 15:35:00,52.96,53.0,52.95,52.99,28512.0,46.8453,46.8807,46.8365,46.8718,28512.0
2021-01-19 15:40:00,53.0,53.04,52.99,53.0,43946.0,46.8807,46.9161,46.8718,46.8807,43946.0
2021-01-19 15:45:00,53.0,53.09,52.99,53.09,75626.0,46.8807,46.9603,46.8718,46.9603,75626.0
2021-01-19 15:50:00,53.09,53.15,53.0,53.15,85708.0,46.9603,47.0134,46.8807,47.0134,85708.0
2021-01-19 15:55:00,53.15,53.17,52.99,53.11,374177.0,47.0134,47.0311,46.8718,46.978,374177.0
2021-01-20 09:30:00,53.45,53.62,53.11,53.55,73234.0,47.2787,47.4291,46.978,47.3672,73234.0
2021-01-20 09:35:00,53.55,53.69,53.55,53.68,28311.0,47.3672,47.491,47.3672,47.4822,28311.0
2021-01-20 09:40:00,53.68,53.84,53.65,53.83,30147.0,47.4822,47.6237,47.4556,47.6149,30147.0
2021-01-20 09:45:00,53.84,53.97,53.83,53.93,20484.0,47.6237,47.7387,47.6149,47.7033,20484.0
2021-01-20 09:50:00,53.93,53.99,53.7,53.76,41252.0,47.7033,47.7564,47.4999,47.5529,41252.0
2021-01-20 09:55:00,53.74,53.74,53.6,53.7,16197.0,47.5353,47.5353,47.4114,47.4999,16197.0
2021-01-20 10:00:00,53.69,53.75,53.55,53.63,36846.0,47.491,47.5441,47.3672,47.438,36846.0
2021-01-20 10:05:00,53.64,53.74,53.63,53.7,10166.0,47.4468,47.5353,47.438,47.4999,10166.0
2021-01-20 10:10:00,53.69,53.69,53.49,53.49,7236.0,47.491,47.491,47.3141,47.3141,7236.0
2021-01-20 10:15:00,53.48,53.57,53.39,53.5,8483.0,47.3053,47.3849,47.2257,47.323,8483.0
2021-01-20 10:20:00,53.49,53.49,53.24,53.39,47040.0,47.3141,47.3141,47.093,47.2257,47040.0
2021-01-20 10:25:00,53.38,53.43,53.25,53.3,8657.0,47.2168,47.261,47.1018,47.1461,8657.0
2021-01-20 10:30:00,53.28,53.48,53.24,53.43,8485.0,47.1284,47.3053,47.093,47.261,8485.0
2021-01-20 10:35:00,53.41,53.42,53.24,53.28,19671.0,47.2434,47.2522,47.093,47.1284,19671.0
2021-01-20 10:40:00,53.29,53.29,53.16,53.2,13773.0,47.1372,47.1372,47.0222,47.0576,13773.0
2021-01-20 10:45:00,53.2,53.29,53.16,53.27,28795.0,47.0576,47.1372,47.0222,47.1195,28795.0
2021-01-20 10:50:00,53.26,53.33,53.2,53.2,18484.0,47.1107,47.1726,47.0576,47.0576,18484.0
2021-01-20 10:55:00,53.18,53.22,53.03,53.1,24726.0,47.0399,47.0753,46.9072,46.9691,24726.0
2021-01-20 11:00:00,53.1,53.1,52.92,52.93,15997.0,46.9691,46.9691,46.8099,46.8188,15997.0
2021-01-20 11:05:00,52.93,53.03,52.83,52.83,32097.0,46.8188,46.9072,46.7303,46.7303,32097.0
2021-01-20 11:10:00,52.83,52.97,52.79,52.96,19457.0,46.7303,46.8542,46.6949,46.8453,19457.0
2021-01-20 11:15:00,52.97,53.06,52.94,53.06,14601.0,46.8542,46.9338,46.8276,46.9338,14601.0
2021-01-20 11:20:00,53.05,53.05,52.82,52.87,18997.0,46.9249,46.9249,46.7215,46.7657,18997.0
2021-01-20 11:25:00,52.88,52.91,52.81,52.9,15964.0,46.7745,46.8011,46.7126,46.7922,15964.0
2021-01-20 11:30:00,52.9,52.95,52.84,52.93,11533.0,46.7922,46.8365,46.7392,46.8188,11533.0
2021-01-20 11:35:00,52.92,52.94,52.86,52.9,15174.0,46.8099,46.8276,46.7569,46.7922,15174.0
2021-01-20 11:40:00,52.91,52.93,52.87,52.88,8855.0,46.8011,46.8188,46.7657,46.7745,8855.0
2021-01-20 11:45:00,52.88,52.99,52.88,52.98,20003.0,46.7745,46.8718,46.7745,46.863,20003.0
2021-01-20 11:50:00,52.98,52.98,52.9,52.94,12615.0,46.863,46.863,46.7922,46.8276,12615.0
2021-01-20 11:55:00,52.93,52.96,52.91,52.92,9263.0,46.8188,46.8453,46.8011,46.8099,9263.0
2021-01-20 12:00:00,52.93,53.02,52.93,53.01,7497.0,46.8188,46.8984,46.8188,46.8895,7497.0
2021-01-20 12:05:00,53.01,53.05,53.01,53.03,6890.0,46.8895,46.9249,46.8895,46.9072,6890.0
2021-01-20 12:10:00,53.05,53.06,53.02,53.03,11369.0,46.9249,46.9338,46.8984,46.9072,11369.0
2021-01-20 12:15:00,53.05,53.13,53.05,53.12,13780.0,46.9249,46.9957,46.9249,46.9868,13780.0
2021-01-20 12:20:00,53.12,53.12,53.06,53.11,7185.0,46.9868,46.9868,46.9338,46.978,7185.0
2021-01-20 12:25:00,53.12,53.14,53.06,53.1,9327.0,46.9868,47.0045,46.9338,46.9691,9327.0
2021-01-20 12:30:00,53.11,53.14,53.09,53.12,7193.0,46.978,47.0045,46.9603,46.9868,7193.0
2021-01-20 12:35:00,53.12,53.17,53.12,53.16,11141.0,46.9868,47.0311,46.9868,47.0222,11141.0
2021-01-20 12:40:00,53.16,53.23,53.14,53.22,6662.0,47.0222,47.0841,47.0045,47.0753,6662.0
2021-01-20 12:45:00,53.21,53.22,53.19,53.21,6463.0,47.0664,47.0753,47.0488,47.0664,6463.0
2021-01-20 12:50:00,53.2,53.27,53.19,53.25,11246.0,47.0576,47.1195,47.0488,47.1018,11246.0
2021-01-20 12:55:00,53.25,53.25,53.18,53.19,9114.0,47.1018,47.1018,47.0399,47.0488,9114.0
2021-01-20 13:00:00,53.19,53.22,53.18,53.22,10630.0,47.0488,47.0753,47.0399,47.0753,10630.0
2021-01-20 13:05:00,53.22,53.22,53.15,53.16,7134.0,47.0753,47.0753,47.0134,47.0222,7134.0
2021-01-20 13:10:00,53.16,53.21,53.16,53.19,5544.0,47.0222,47.0664,47.0222,47.0488,5544.0
2021-01-20 13:15:00,53.19,53.19,53.13,53.14,4683.0,47.0488,47.0488,46.9957,47.0045,4683.0
2021-01-20 13:20:00,53.15,53.16,53.1,53.1,5343.0,47.0134,47.0222,46.9691,46.9691,5343.0
2021-01-20 13:25:00,53.09,53.19,53.09,53.15,9507.0,46.9603,47.0488,46.9603,47.0134,9507.0
2021-01-20 13:30:00,53.15,53.19,53.12,53.18,8881.0,47.0134,47.0488,46.9868,47.0399,8881.0
2021-01-20 13:35:00,53.2,53.26,53.19,53.19,11972.0,47.0576,47.1107,47.0488,47.0488,11972.0
2021-01-20 13:40:00,53.19,53.27,53.18,53.23,9577.0,47.0488,47.1195,47.0399,47.0841,9577.0
2021-01-20 13:45:00,53.23,53.25,53.11,53.11,13855.0,47.0841,47.1018,46.978,46.978,13855.0
2021-01-20 13:50:00,53.12,53.18,53.11,53.11,10024.0,46.9868,47.0399,46.978,46.978,10024.0
2021-01-20 13:55:00,53.11,53.12,53.08,53.1,8796.0,46.978,46.9868,46.9515,46.9691,8796.0
2021-01-20 14:00:00,53.09,53.16,53.09,53.12,20269.0,46.9603,47.0222,46.9603,46.9868,20269.0
2021-01-20 14:05:00,53.11,53.11,53.07,53.07,8928.0,46.978,46.978,46.9426,46.9426,8928.0
2021-01-20 14:10:00,53.07,53.07,52.97,52.98,25274.0,46.9426,46.9426,46.8542,46.863,25274.0
2021-01-20 14:15:00,52.98,53.09,52.97,53.06,23134.0,46.863,46.9603,46.8542,46.9338,23134.0
2021-01-20 14:20:00,53.05,53.05,53.02,53.04,6873.0,46.9249,46.9249,46.8984,46.9161,6873.0
2021-01-20 14:25:00,53.02,53.09,53.01,53.09,10738.0,46.8984,46.9603,46.8895,46.9603,10738.0
2021-01-20 14:30:00,53.09,53.14,53.07,53.14,6206.0,46.9603,47.0045,46.9426,47.0045,6206.0
2021-01-20 14:35:00,53.14,53.26,53.14,53.26,31225.0,47.0045,47.1107,47.0045,47.1107,31225.0
2021-01-20 14:40:00,53.26,53.37,53.24,53.31,13244.0,47.1107,47.208,47.093,47.1549,13244.0
2021-01-20 14:45:00,53.31,53.35,53.3,53.33,10952.0,47.1549,47.1903,47.1461,47.1726,10952.0
2021-01-20 14:50:00,53.33,53.36,53.31,53.35,5591.0,47.1726,47.1991,47.1549,47.1903,5591.0
2021-01-20 14:55:00,53.34,53.35,53.27,53.27,12184.0,47.1814,47.1903,47.1195,47.1195,12184.0
2021-01-20 15:00:00,53.27,53.32,53.26,53.31,8248.0,47.1195,47.1637,47.1107,47.1549,8248.0
2021-01-20 15:05:00,53.32,53.39,53.3,53.36,8303.0,47.1637,47.2257,47.1461,47.1991,8303.0
2021-01-20 15:10:00,53.36,53.37,53.29,53.3,18836.0,47.1991,47.208,47.1372,47.1461,18836.0
2021-01-20 15:15:00,53.31,53.43,53.31,53.42,23333.0,47.1549,47.261,47.1549,47.2522,23333.0
2021-01-20 15:20:00,53.42,53.44,53.37,53.38,14091.0,47.2522,47.2699,47.208,47.2168,14091.0
2021-01-20 15:25:00,53.38,53.42,53.34,53.36,16776.0,47.2168,47.2522,47.1814,47.1991,16776.0
2021-01-20 15:30:00,53.36,53.4,53.35,53.36,17094.0,47.1991,47.2345,47.1903,47.1991,17094.0
2021-01-20 15:35:00,53.37,53.43,53.35,53.42,28065.0,47.208,47.261,47.1903,47.2522,28065.0
2021-01-20 15:40:00,53.42,53.47,53.39,53.47,22107.0,47.2522,47.2964,47.2257,47.2964,22107.0
2021-01-20 15:45:00,53.46,53.57,53.45,53.55,52999.0,47.2876,47.3849,47.2787,47.3672,52999.0
2021-01-20 15:50:00,53.55,53.55,53.48,53.54,66918.0,47.3672,47.3672,47.3053,47.3583,66918.0
2021-01-20 15:55:00,53.54,53.55,53.45,53.5,210237.0,47.3583,47.3672,47.2787,47.323,210237.0
2021-01-21 09:30:00,53.32,53.63,53.28,53.43,42205.0,47.1637,47.438,47.1284,47.261,42205.0
2021-01-21 09:35:00,53.3,53.32,53.02,53.02,18793.0,47.1461,47.1637,46.8984,46.8984,18793.0
2021-01-21 09:40:00,53.04,53.1,52.97,53.03,16900.0,46.9161,46.9691,46.8542,46.9072,16900.0
2021-01-21 09:45:00,53.04,53.06,52.87,52.92,12325.0,46.9161,46.9338,46.7657,46.8099,12325.0
2021-01-21 09:50:00,52.94,53.13,52.93,52.97,11545.0,46.8276,46.9957,46.8188,46.8542,11545.0
2021-01-21 09:55:00,53.0,53.19,52.96,53.12,24192.0,46.8807,47.0488,46.8453,46.9868,24192.0
2021-01-21 10:00:00,53.09,53.15,53.02,53.07,8460.0,46.9603,47.0134,46.8984,46.9426,8460.0
2021-01-21 10:05:00,53.08,53.08,52.97,52.98,14937.0,46.9515,46.9515,46.8542,46.863,14937.0
2021-01-21 10:10:00,52.96,53.11,52.95,53.08,10320.0,46.8453,46.978,46.8365,46.9515,10320.0
2021-01-21 10:15:00,53.07,53.11,53.04,53.04,7919.0,46.9426,46.978,46.9161,46.9161,7919.0
2021-01-21 10:20:00,53.06,53.22,53.06,53.16,7064.0,46.9338,47.0753,46.9338,47.0222,7064.0
2021-01-21 10:25:00,53.15,53.18,53.1,53.18,18123.0,47.0134,47.0399,46.9691,47.0399,18123.0
2021-01-21 10:30:00,53.19,53.25,53.18,53.23,10119.0,47.0488,47.1018,47.0399,47.0841,10119.0
2021-01-21 10:35:00,53.23,53.28,53.19,53.22,11283.0,47.0841,47.1284,47.0488,47.0753,11283.0
2021-01-21 10:40:00,53.19,53.2,53.09,53.14,6895.0,47.0488,47.0576,46.9603,47.0045,6895.0
2021-01-21 10:45:00,53.14,53.15,53.07,53.14,6400.0,47.0045,47.0134,46.9426,47.0045,6400.0
2021-01-21 10:50:00,53.13,53.16,53.1,53.16,14592.0,46.9957,47.0222,46.9691,47.0222,14592.0
2021-01-21 10:55:00,53.16,53.2,53.14,53.2,7278.0,47.0222,47.0576,47.0045,47.0576,7278.0
2021-01-21 11:00:00,53.21,53.34,53.19,53.34,7099.0,47.0664,47.1814,47.0488,47.1814,7099.0
2021-01-21 11:05:00,53.33,53.35,53.22,53.31,11968.0,47.1726,47.1903,47.0753,47.1549,11968.0
2021-01-21 11:10:00,53.31,53.34,53.25,53.33,7355.0,47.1549,47.1814,47.1018,47.1726,7355.0
2021-01-21 11:15:00,53.34,53.4,53.31,53.4,5819.0,47.1814,47.2345,47.1549,47.2345,5819.0
2021-01-21 11:20:00,53.4,53.42,53.37,53.41,8151.0,47.2345,47.2522,47.208,47.2434,8151.0
2021-01-21 11:25:00,53.42,53.44,53.4,53.44,7852.0,47.2522,47.2699,47.2345,47.2699,7852.0
2021-01-21 11:30:00,53.43,53.46,53.29,53.35,24317.0,47.261,47.2876,47.1372,47.1903,24317.0
2021-01-21 11:35:00,53.36,53.42,53.31,53.41,12106.0,47.1991,47.2522,47.1549,47.2434,12106.0
2021-01-21 11:40:00,53.42,53.44,53.39,53.4,3825.0,47.2522,47.2699,47.2257,47.2345,3825.0
2021-01-21 11:45:00,53.39,53.47,53.39,53.47,6134.0,47.2257,47.2964,47.2257,47.2964,6134.0
2021-01-21 11:50:00,53.47,53.47,53.41,53.42,4549.0,47.2964,47.2964,47.2434,47.2522,4549.0
2021-01-21 11:55:00,53.42,53.44,53.41,53.44,5708.0,47.2522,47.2699,47.2434,47.2699,5708.0
2021-01-21 12:00:00,53.44,53.46,53.42,53.45,8215.0,47.2699,47.2876,47.2522,47.2787,8215.0
2021-01-21 12:05:00,53.46,53.49,53.44,53.47,9199.0,47.2876,47.3141,47.2699,47.2964,9199.0
2021-01-21 12:10:00,53.45,53.47,53.41,53.45,6436.0,47.2787,47.2964,47.2434,47.2787,6436.0
2021-01-21 12:15:00,53.45,53.49,53.43,53.44,6145.0,47.2787,47.3141,47.261,47.2699,6145.0
2021-01-21 12:20:00,53.45,53.45,53.36,53.45,11707.0,47.2787,47.2787,47.1991,47.2787,11707.0
2021-01-21 12:25:00,53.45,53.47,53.43,53.46,7303.0,47.2787,47.2964,47.261,47.2876,7303.0
2021-01-21 12:30:00,53.46,53.46,53.39,53.4,5332.0,47.2876,47.2876,47.2257,47.2345,5332.0
2021-01-21 12:35:00,53.41,53.42,53.36,53.36,5839.0,47.2434,47.2522,47.1991,47.1991,5839.0
2021-01-21 12:40:00,53.36,53.43,53.36,53.39,6018.0,47.1991,47.261,47.1991,47.2257,6018.0
2021-01-21 12:45:00,53.39,53.41,53.37,53.39,5601.0,47.2257,47.2434,47.208,47.2257,5601.0
2021-01-21 12:50:00,53.4,53.4,53.34,53.38,5782.0,47.2345,47.2345,47.1814,47.2168,5782.0
2021-01-21 12:55:00,53.37,53.38,53.31,53.31,5130.0,47.208,47.2168,47.1549,47.1549,5130.0
2021-01-21 13:00:00,53.31,53.31,53.25,53.27,13711.0,47.1549,47.1549,47.1018,47.1195,13711.0
2021-01-21 13:05:00,53.26,53.27,53.14,53.14,6152.0,47.1107,47.1195,47.0045,47.0045,6152.0
2021-01-21 13:10:00,53.15,53.21,53.15,53.2,6609.0,47.0134,47.0664,47.0134,47.0576,6609.0
2021-01-21 13:15:00,53.19,53.21,53.11,53.16,7503.0,47.0488,47.0664,46.978,47.0222,7503.0
2021-01-21 13:20:00,53.14,53.16,53.11,53.14,5038.0,47.0045,47.0222,46.978,47.0045,5038.0
2021-01-21 13:25:00,53.14,53.14,53.06,53.07,5815.0,47.0045,47.0045,46.9338,46.9426,5815.0
2021-01-21 13:30:00,53.08,53.16,53.08,53.16,4190.0,46.9515,47.0222,46.9515,47.0222,4190.0
2021-01-21 13:35:00,53.15,53.19,53.09,53.12,6379.0,47.0134,47.0488,46.9603,46.9868,6379.0
2021-01-21 13:40:00,53.12,53.15,53.11,53.15,3844.0,46.9868,47.0134,46.978,47.0134,3844.0
2021-01-21 13:45:00,53.15,53.15,53.1,53.11,5747.0,47.0134,47.0134,46.9691,46.978,5747.0
2021-01-21 13:50:00,53.11,53.12,53.04,53.06,9763.0,46.978,46.9868,46.9161,46.9338,9763.0
2021-01-21 13:55:00,53.07,53.08,53.0,53.0,8098.0,46.9426,46.9515,46.8807,46.8807,8098.0
2021-01-21 14:00:00,53.01,53.05,52.96,53.05,17987.0,46.8895,46.9249,46.8453,46.9249,17987.0
2021-01-21 14:05:00,53.04,53.12,53.04,53.04,15892.0,46.9161,46.9868,46.9161,46.9161,15892.0
2021-01-21 14:10:00,53.05,53.06,53.02,53.03,9589.0,46.9249,46.9338,46.8984,46.9072,9589.0
2021-01-21 14:15:00,53.04,53.12,53.03,53.12,9841.0,46.9161,46.9868,46.9072,46.9868,9841.0
2021-01-21 14:20:00,53.11,53.11,53.05,53.1,10782.0,46.978,46.978,46.9249,46.9691,10782.0
2021-01-21 14:25:00,53.08,53.08,53.04,53.05,5641.0,46.9515,46.9515,46.9161,46.9249,5641.0
2021-01-21 14:30:00,53.05,53.06,52.99,53.0,5515.0,46.9249,46.9338,46.8718,46.8807,5515.0
2021-01-21 14:35:00,52.99,53.04,52.99,53.03,12277.0,46.8718,46.9161,46.8718,46.9072,12277.0
2021-01-21 14:40:00,53.03,53.03,52.94,52.98,11197.0,46.9072,46.9072,46.8276,46.863,11197.0
2021-01-21 14:45:00,52.98,52.98,52.95,52.97,6946.0,46.863,46.863,46.8365,46.8542,6946.0
2021-01-21 14:50:00,52.97,52.99,52.96,52.97,10565.0,46.8542,46.8718,46.8453,46.8542,10565.0
2021-01-21 14:55:00,52.97,52.98,52.94,52.98,10520.0,46.8542,46.863,46.8276,46.863,10520.0
2021-01-21 15:00:00,52.97,52.97,52.92,52.95,8291.0,46.8542,46.8542,46.8099,46.8365,8291.0
2021-01-21 15:05:00,52.94,52.96,52.92,52.94,11273.0,46.8276,46.8453,46.8099,46.8276,11273.0
2021-01-21 15:10:00,52.93,52.94,52.86,52.87,16370.0,46.8188,46.8276,46.7569,46.7657,16370.0
2021-01-21 15:15:00,52.87,52.88,52.8,52.8,8682.0,46.7657,46.7745,46.7038,46.7038,8682.0
2021-01-21 15:20:00,52.8,52.89,52.8,52.83,16103.0,46.7038,46.7834,46.7038,46.7303,16103.0
2021-01-21 15:25:00,52.83,52.87,52.82,52.86,30908.0,46.7303,46.7657,46.7215,46.7569,30908.0
2021-01-21 15:30:00,52.86,52.87,52.75,52.76,19490.0,46.7569,46.7657,46.6596,46.6684,19490.0
2021-01-21 15:35:00,52.77,52.78,52.71,52.73,21819.0,46.6772,46.6861,46.6242,46.6419,21819.0
2021-01-21 15:40:00,52.73,52.82,52.72,52.76,37228.0,46.6419,46.7215,46.633,46.6684,37228.0
2021-01-21 15:45:00,52.76,52.79,52.72,52.73,30552.0,46.6684,46.6949,46.633,46.6419,30552.0
2021-01-21 15:50:00,52.74,52.75,52.69,52.73,52600.0,46.6507,46.6596,46.6065,46.6419,52600.0
2021-01-21 15:55:00,52.73,52.83,52.71,52.8,171505.0,46.6419,46.7303,46.6242,46.7038,171505.0
2021-01-22 09:30:00,52.38,52.4,52.16,52.16,51953.0,46.3323,46.35,46.1377,46.1377,51953.0
2021-01-22 09:35:00,52.15,52.18,51.92,51.96,19016.0,46.1288,46.1554,45.9254,45.9608,19016.0
2021-01-22 09:40:00,51.92,52.2,51.92,52.18,13630.0,45.9254,46.1731,45.9254,46.1554,13630.0
2021-01-22 09:45:00,52.18,52.45,52.18,52.33,27156.0,46.1554,46.3942,46.1554,46.2881,27156.0
2021-01-22 09:50:00,52.32,52.38,52.25,52.38,12366.0,46.2792,46.3323,46.2173,46.3323,12366.0
2021-01-22 09:55:00,52.38,52.46,52.35,52.45,30077.0,46.3323,46.403,46.3057,46.3942,30077.0
2021-01-22 10:00:00,52.47,52.53,52.44,52.45,10799.0,46.4119,46.465,46.3854,46.3942,10799.0
2021-01-22 10:05:00,52.47,52.65,52.47,52.64,23473.0,46.4119,46.5711,46.4119,46.5623,23473.0
2021-01-22 10:10:00,52.63,52.64,52.54,52.55,8932.0,46.5534,46.5623,46.4738,46.4827,8932.0
2021-01-22 10:15:00,52.55,52.56,52.43,52.43,9156.0,46.4827,46.4915,46.3765,46.3765,9156.0
2021-01-22 10:20:00,52.43,52.44,52.35,52.4,13038.0,46.3765,46.3854,46.3057,46.35,13038.0
2021-01-22 10:25:00,52.4,52.45,52.33,52.39,8045.0,46.35,46.3942,46.2881,46.3411,8045.0
2021-01-22 10:30:00,52.4,52.43,52.35,52.35,17227.0,46.35,46.3765,46.3057,46.3057,17227.0
2021-01-22 10:35:00,52.33,52.35,52.27,52.34,8143.0,46.2881,46.3057,46.235,46.2969,8143.0
2021-01-22 10:40:00,52.37,52.44,52.35,52.44,18268.0,46.3234,46.3854,46.3057,46.3854,18268.0
2021-01-22 10:45:00,52.44,52.62,52.43,52.62,23461.0,46.3854,46.5446,46.3765,46.5446,23461.0
2021-01-22 10:50:00,52.6,52.64,52.45,52.46,6058.0,46.5269,46.5623,46.3942,46.403,6058.0
2021-01-22 10:55:00,52.46,52.56,52.45,52.55,7350.0,46.403,46.4915,46.3942,46.4827,7350.0
2021-01-22 11:00:00,52.56,52.63,52.54,52.61,6752.0,46.4915,46.5534,46.4738,46.5357,6752.0
2021-01-22 11:05:00,52.62,52.63,52.53,52.56,5553.0,46.5446,46.5534,46.465,46.4915,5553.0
2021-01-22 11:10:00,52.57,52.57,52.5,52.5,6628.0,46.5003,46.5003,46.4384,46.4384,6628.0
2021-01-22 11:15:00,52.52,52.62,52.49,52.59,5030.0,46.4561,46.5446,46.4296,46.518,5030.0
2021-01-22 11:20:00,52.6,52.61,52.54,52.55,7106.0,46.5269,46.5357,46.4738,46.4827,7106.0
2021-01-22 11:25:00,52.55,52.59,52.5,52.51,10291.0,46.4827,46.518,46.4384,46.4473,10291.0
2021-01-22 11:30:00,52.52,52.64,52.52,52.62,7586.0,46.4561,46.5623,46.4561,46.5446,7586.0
2021-01-22 11:35:00,52.62,52.7,52.62,52.7,5698.0,46.5446,46.6153,46.5446,46.6153,5698.0
2021-01-22 11:40:00,52.69,52.7,52.65,52.68,6637.0,46.6065,46.6153,46.5711,46.5976,6637.0
2021-01-22 11:45:00,52.68,52.73,52.65,52.73,6109.0,46.5976,46.6419,46.5711,46.6419,6109.0
2021-01-22 11:50:00,52.74,52.8,52.74,52.79,8025.0,46.6507,46.7038,46.6507,46.6949,8025.0
2021-01-22 11:55:00,52.79,52.86,52.79,52.86,8659.0,46.6949,46.7569,46.6949,46.7569,8659.0
2021-01-22 12:00:00,52.87,52.92,52.84,52.86,5967.0,46.7657,46.8099,46.7392,46.7569,5967.0
2021-01-22 12:05:00,52.84,52.84,52.75,52.77,6044.0,46.7392,46.7392,46.6596,46.6772,6044.0
2021-01-22 12:10:00,52.75,52.79,52.75,52.77,9139.0,46.6596,46.6949,46.6596,46.6772,9139.0
2021-01-22 12:15:00,52.78,52.83,52.77,52.79,6283.0,46.6861,46.7303,46.6772,46.6949,6283.0
2021-01-22 12:20:00,52.79,52.89,52.79,52.88,9313.0,46.6949,46.7834,46.6949,46.7745,9313.0
2021-01-22 12:25:00,52.88,52.96,52.88,52.91,6620.0,46.7745,46.8453,46.7745,46.8011,6620.0
2021-01-22 12:30:00,52.91,52.93,52.87,52.93,19607.0,46.8011,46.8188,46.7657,46.8188,19607.0
2021-01-22 12:35:00,52.93,52.98,52.92,52.96,8505.0,46.8188,46.863,46.8099,46.8453,8505.0
2021-01-22 12:40:00,52.97,52.98,52.87,52.88,6351.0,46.8542,46.863,46.7657,46.7745,6351.0
2021-01-22 12:45:00,52.87,52.91,52.85,52.9,4296.0,46.7657,46.8011,46.748,46.7922,4296.0
2021-01-22 12:50:00,52.89,52.9,52.86,52.9,5131.0,46.7834,46.7922,46.7569,46.7922,5131.0
2021-01-22 12:55:00,52.89,52.9,52.82,52.89,4003.0,46.7834,46.7922,46.7215,46.7834,4003.0
2021-01-22 13:00:00,52.86,52.88,52.82,52.84,6023.0,46.7569,46.7745,46.7215,46.7392,6023.0
2021-01-22 13:05:00,52.84,52.87,52.79,52.84,4379.0,46.7392,46.7657,46.6949,46.7392,4379.0
2021-01-22 13:10:00,52.83,52.84,52.81,52.83,19615.0,46.7303,46.7392,46.7126,46.7303,19615.0
2021-01-22 13:15:00,52.82,52.91,52.82,52.91,4874.0,46.7215,46.8011,46.7215,46.8011,4874.0
2021-01-22 13:20:00,52.9,53.02,52.9,53.0,10442.0,46.7922,46.8984,46.7922,46.8807,10442.0
2021-01-22 13:25:00,52.99,52.99,52.93,52.93,3362.0,46.8718,46.8718,46.8188,46.8188,3362.0
2021-01-22 13:30:00,52.94,52.95,52.92,52.95,6841.0,46.8276,46.8365,46.8099,46.8365,6841.0
2021-01-22 13:35:00,52.95,52.99,52.95,52.98,9421.0,46.8365,46.8718,46.8365,46.863,9421.0
2021-01-22 13:40:00,52.98,53.11,52.98,53.1,17717.0,46.863,46.978,46.863,46.9691,17717.0
2021-01-22 13:45:00,53.1,53.1,52.99,53.04,12113.0,46.9691,46.9691,46.8718,46.9161,12113.0
2021-01-22 13:50:00,53.04,53.06,53.01,53.02,6024.0,46.9161,46.9338,46.8895,46.8984,6024.0
2021-01-22 13:55:00,53.01,53.03,52.96,52.97,5957.0,46.8895,46.9072,46.8453,46.8542,5957.0
2021-01-22 14:00:00,52.98,53.04,52.94,53.01,14823.0,46.863,46.9161,46.8276,46.8895,14823.0
2021-01-22 14:05:00,53.02,53.04,53.0,53.03,10326.0,46.8984,46.9161,46.8807,46.9072,10326.0
2021-01-22 14:10:00,53.04,53.05,52.95,52.98,11699.0,46.9161,46.9249,46.8365,46.863,11699.0
2021-01-22 14:15:00,52.97,53.0,52.96,52.99,4602.0,46.8542,46.8807,46.8453,46.8718,4602.0
2021-01-22 14:20:00,52.98,52.99,52.95,52.98,6251.0,46.863,46.8718,46.8365,46.863,6251.0
2021-01-22 14:25:00,52.98,52.98,52.91,52.91,5506.0,46.863,46.863,46.8011,46.8011,5506.0
2021-01-22 14:30:00,52.93,52.96,52.88,52.9,8701.0,46.8188,46.8453,46.7745,46.7922,8701.0
2021-01-22 14:35:00,52.9,52.93,52.89,52.91,4756.0,46.7922,46.8188,46.7834,46.8011,4756.0
2021-01-22 14:40:00,52.91,52.93,52.85,52.86,9991.0,46.8011,46.8188,46.748,46.7569,9991.0
2021-01-22 14:45:00,52.86,52.89,52.86,52.86,6859.0,46.7569,46.7834,46.7569,46.7569,6859.0
2021-01-22 14:50:00,52.87,52.95,52.87,52.94,8809.0,46.7657,46.8365,46.7657,46.8276,8809.0
2021-01-22 14:55:00,52.93,52.96,52.9,52.95,8930.0,46.8188,46.8453,46.7922,46.8365,8930.0
2021-01-22 15:00:00,52.96,52.98,52.95,52.98,8387.0,46.8453,46.863,46.8365,46.863,8387.0
2021-01-22 15:05:00,52.97,52.98,52.92,52.95,5046.0,46.8542,46.863,46.8099,46.8365,5046.0
2021-01-22 15:10:00,52.93,52.93,52.82,52.82,9205.0,46.8188,46.8188,46.7215,46.7215,9205.0
2021-01-22 15:15:00,52.82,52.85,52.82,52.82,9312.0,46.7215,46.748,46.7215,46.7215,9312.0
2021-01-22 15:20:00,52.82,52.83,52.79,52.82,8069.0,46.7215,46.7303,46.6949,46.7215,8069.0
2021-01-22 15:25:00,52.83,52.93,52.83,52.92,9544.0,46.7303,46.8188,46.7303,46.8099,9544.0
2021-01-22 15:30:00,52.92,52.93,52.86,52.87,15574.0,46.8099,46.8188,46.7569,46.7657,15574.0
2021-01-22 15:35:00,52.88,52.9,52.85,52.9,11048.0,46.7745,46.7922,46.748,46.7922,11048.0
2021-01-22 15:40:00,52.91,52.92,52.88,52.91,20194.0,46.8011,46.8099,46.7745,46.8011,20194.0
2021-01-22 15:45:00,52.91,52.92,52.87,52.89,27543.0,46.8011,46.8099,46.7657,46.7834,27543.0
2021-01-22 15:50:00,52.88,52.93,52.83,52.91,36445.0,46.7745,46.8188,46.7303,46.8011,36445.0
2021-01-22 15:55:00,52.91,53.0,52.82,52.82,180002.0,46.8011,46.8807,46.7215,46.7215,180002.0
2021-01-25 09:30:00,52.82,52.84,52.53,52.76,79613.0,46.7215,46.7392,46.465,46.6684,79613.0
2021-01-25 09:35:00,52.73,53.06,52.73,53.04,37478.0,46.6419,46.9338,46.6419,46.9161,37478.0
2021-01-25 09:40:00,53.1,53.23,53.05,53.05,28530.0,46.9691,47.0841,46.9249,46.9249,28530.0
2021-01-25 09:45:00,53.09,53.13,52.99,53.05,15095.0,46.9603,46.9957,46.8718,46.9249,15095.0
2021-01-25 09:50:00,53.04,53.1,52.97,52.97,16563.0,46.9161,46.9691,46.8542,46.8542,16563.0
2021-01-25 09:55:00,53.0,53.05,52.96,53.0,13989.0,46.8807,46.9249,46.8453,46.8807,13989.0
2021-01-25 10:00:00,53.01,53.25,53.0,53.24,29939.0,46.8895,47.1018,46.8807,47.093,29939.0
2021-01-25 10:05:00,53.26,53.35,53.22,53.31,12809.0,47.1107,47.1903,47.0753,47.1549,12809.0
2021-01-25 10:10:00,53.28,53.34,53.18,53.26,12298.0,47.1284,47.1814,47.0399,47.1107,12298.0
2021-01-25 10:15:00,53.26,53.34,53.26,53.3,9632.0,47.1107,47.1814,47.1107,47.1461,9632.0
2021-01-25 10:20:00,53.31,53.37,53.27,53.34,10402.0,47.1549,47.208,47.1195,47.1814,10402.0
2021-01-25 10:25:00,53.35,53.4,53.28,53.32,14870.0,47.1903,47.2345,47.1284,47.1637,14870.0
2021-01-25 10:30:00,53.33,53.42,53.32,53.39,19048.0,47.1726,47.2522,47.1637,47.2257,19048.0
2021-01-25 10:35:00,53.39,53.48,53.33,53.48,35720.0,47.2257,47.3053,47.1726,47.3053,35720.0
2021-01-25 10:40:00,53.46,53.53,53.41,53.52,22683.0,47.2876,47.3495,47.2434,47.3407,22683.0
2021-01-25 10:45:00,53.53,53.65,53.51,53.56,33366.0,47.3495,47.4556,47.3318,47.376,33366.0
2021-01-25 10:50:00,53.55,53.66,53.51,53.66,13074.0,47.3672,47.4645,47.3318,47.4645,13074.0
2021-01-25 10:55:00,53.65,53.69,53.42,53.42,79174.0,47.4556,47.491,47.2522,47.2522,79174.0
2021-01-25 11:00:00,53.42,53.48,53.1,53.21,43372.0,47.2522,47.3053,46.9691,47.0664,43372.0
2021-01-25 11:05:00,53.24,53.41,53.06,53.2,36775.0,47.093,47.2434,46.9338,47.0576,36775.0
2021-01-25 11:10:00,53.13,53.33,53.05,53.05,40846.0,46.9957,47.1726,46.9249,46.9249,40846.0
2021-01-25 11:15:00,53.08,53.18,53.0,53.11,13474.0,46.9515,47.0399,46.8807,46.978,13474.0
2021-01-25 11:20:00,53.1,53.11,53.01,53.03,12587.0,46.9691,46.978,46.8895,46.9072,12587.0
2021-01-25 11:25:00,53.03,53.07,52.91,52.91,15282.0,46.9072,46.9426,46.8011,46.8011,15282.0
2021-01-25 11:30:00,52.91,53.04,52.88,53.04,15279.0,46.8011,46.9161,46.7745,46.9161,15279.0
2021-01-25 11:35:00,53.02,53.08,52.9,53.06,12962.0,46.8984,46.9515,46.7922,46.9338,12962.0
2021-01-25 11:40:00,53.05,53.25,52.98,53.25,11448.0,46.9249,47.1018,46.863,47.1018,11448.0
2021-01-25 11:45:00,53.24,53.32,53.17,53.26,62280.0,47.093,47.1637,47.0311,47.1107,62280.0
2021-01-25 11:50:00,53.25,53.36,53.14,53.14,24077.0,47.1018,47.1991,47.0045,47.0045,24077.0
2021-01-25 11:55:00,53.17,53.25,53.12,53.23,9699.0,47.0311,47.1018,46.9868,47.0841,9699.0
2021-01-25 12:00:00,53.25,53.27,53.08,53.09,7543.0,47.1018,47.1195,46.9515,46.9603,7543.0
2021-01-25 12:05:00,53.08,53.08,52.99,53.0,9803.0,46.9515,46.9515,46.8718,46.8807,9803.0
2021-01-25 12:10:00,53.02,53.11,53.0,53.07,13012.0,46.8984,46.978,46.8807,46.9426,13012.0
2021-01-25 12:15:00,53.09,53.13,52.96,52.97,6509.0,46.9603,46.9957,46.8453,46.8542,6509.0
2021-01-25 12:20:00,52.95,53.04,52.94,52.94,9254.0,46.8365,46.9161,46.8276,46.8276,9254.0
2021-01-25 12:25:00,52.93,53.0,52.86,52.95,15170.0,46.8188,46.8807,46.7569,46.8365,15170.0
2021-01-25 12:30:00,52.94,52.96,52.84,52.96,11112.0,46.8276,46.8453,46.7392,46.8453,11112.0
2021-01-25 12:35:00,52.97,53.01,52.92,52.93,18349.0,46.8542,46.8895,46.8099,46.8188,18349.0
2021-01-25 12:40:00,52.93,52.99,52.93,52.96,12152.0,46.8188,46.8718,46.8188,46.8453,12152.0
2021-01-25 12:45:00,52.96,53.05,52.96,53.0,18966.0,46.8453,46.9249,46.8453,46.8807,18966.0
2021-01-25 12:50:00,53.02,53.07,52.96,52.99,17358.0,46.8984,46.9426,46.8453,46.8718,17358.0
2021-01-25 12:55:00,52.98,53.02,52.94,53.02,10643.0,46.863,46.8984,46.8276,46.8984,10643.0
2021-01-25 13:00:00,53.02,53.04,52.98,53.01,14160.0,46.8984,46.9161,46.863,46.8895,14160.0
2021-01-25 13:05:00,53.01,53.01,52.85,52.85,12078.0,46.8895,46.8895,46.748,46.748,12078.0
2021-01-25 13:10:00,52.85,53.02,52.85,52.97,13889.0,46.748,46.8984,46.748,46.8542,13889.0
2021-01-25 13:15:00,52.99,53.0,52.94,52.97,9976.0,46.8718,46.8807,46.8276,46.8542,9976.0
2021-01-25 13:20:00,52.99,53.09,52.94,53.09,7935.0,46.8718,46.9603,46.8276,46.9603,7935.0
2021-01-25 13:25:00,53.09,53.16,53.07,53.14,11990.0,46.9603,47.0222,46.9426,47.0045,11990.0
2021-01-25 13:30:00,53.13,53.15,53.08,53.08,6582.0,46.9957,47.0134,46.9515,46.9515,6582.0
2021-01-25 13:35:00,53.08,53.12,53.06,53.1,12226.0,46.9515,46.9868,46.9338,46.9691,12226.0
2021-01-25 13:40:00,53.1,53.12,53.08,53.1,7645.0,46.9691,46.9868,46.9515,46.9691,7645.0
2021-01-25 13:45:00,53.09,53.09,52.99,52.99,13897.0,46.9603,46.9603,46.8718,46.8718,13897.0
2021-01-25 13:50:00,52.97,53.01,52.95,52.95,9712.0,46.8542,46.8895,46.8365,46.8365,9712.0
2021-01-25 13:55:00,52.94,52.99,52.89,52.97,8250.0,46.8276,46.8718,46.7834,46.8542,8250.0
2021-01-25 14:00:00,52.97,52.98,52.91,52.97,9105.0,46.8542,46.863,46.8011,46.8542,9105.0
2021-01-25 14:05:00,53.0,53.0,52.95,52.96,8473.0,46.8807,46.8807,46.8365,46.8453,8473.0
2021-01-25 14:10:00,52.97,53.0,52.94,53.0,10731.0,46.8542,46.8807,46.8276,46.8807,10731.0
2021-01-25 14:15:00,52.99,53.01,52.9,52.95,13144.0,46.8718,46.8895,46.7922,46.8365,13144.0
2021-01-25 14:20:00,52.93,52.96,52.91,52.91,7226.0,46.8188,46.8453,46.8011,46.8011,7226.0
2021-01-25 14:25:00,52.9,52.97,52.9,52.96,9332.0,46.7922,46.8542,46.7922,46.8453,9332.0
2021-01-25 14:30:00,52.96,53.0,52.93,52.94,19469.0,46.8453,46.8807,46.8188,46.8276,19469.0
2021-01-25 14:35:00,52.93,52.94,52.89,52.89,17204.0,46.8188,46.8276,46.7834,46.7834,17204.0
2021-01-25 14:40:00,52.89,52.98,52.89,52.96,13731.0,46.7834,46.863,46.7834,46.8453,13731.0
2021-01-25 14:45:00,52.96,53.01,52.93,52.93,18430.0,46.8453,46.8895,46.8188,46.8188,18430.0
2021-01-25 14:50:00,52.95,53.02,52.95,52.98,12815.0,46.8365,46.8984,46.8365,46.863,12815.0
2021-01-25 14:55:00,52.98,53.02,52.85,52.88,20884.0,46.863,46.8984,46.748,46.7745,20884.0
2021-01-25 15:00:00,52.87,53.0,52.87,52.95,10493.0,46.7657,46.8807,46.7657,46.8365,10493.0
2021-01-25 15:05:00,52.96,53.02,52.96,52.98,21874.0,46.8453,46.8984,46.8453,46.863,21874.0
2021-01-25 15:10:00,52.98,52.98,52.87,52.92,20246.0,46.863,46.863,46.7657,46.8099,20246.0
2021-01-25 15:15:00,52.93,53.0,52.91,53.0,25346.0,46.8188,46.8807,46.8011,46.8807,25346.0
2021-01-25 15:20:00,53.0,53.02,52.95,52.98,31998.0,46.8807,46.8984,46.8365,46.863,31998.0
2021-01-25 15:25:00,52.98,52.99,52.93,52.98,28636.0,46.863,46.8718,46.8188,46.863,28636.0
2021-01-25 15:30:00,52.96,53.0,52.95,52.99,19292.0,46.8453,46.8807,46.8365,46.8718,19292.0
2021-01-25 15:35:00,52.98,52.99,52.94,52.98,37672.0,46.863,46.8718,46.8276,46.863,37672.0
2021-01-25 15:40:00,52.98,53.04,52.96,53.01,49000.0,46.863,46.9161,46.8453,46.8895,49000.0
2021-01-25 15:45:00,53.01,53.05,52.97,53.04,48821.0,46.8895,46.9249,46.8542,46.9161,48821.0
2021-01-25 15:50:00,53.04,53.08,53.02,53.03,87906.0,46.9161,46.9515,46.8984,46.9072,87906.0
2021-01-25 15:55:00,53.03,53.1,53.02,53.1,129331.0,46.9072,46.9691,46.8984,46.9691,129331.0
2021-01-26 09:30:00,53.1,53.3,52.43,52.43,100276.0,46.9691,47.1461,46.3765,46.3765,100276.0
2021-01-26 09:35:00,52.43,52.51,51.95,52.01,61670.0,46.3765,46.4473,45.9519,46.005,61670.0
2021-01-26 09:40:00,52.04,52.18,51.83,52.12,69068.0,46.0315,46.1554,45.8458,46.1023,69068.0
2021-01-26 09:45:00,52.06,52.85,51.87,52.85,111968.0,46.0492,46.748,45.8812,46.748,111968.0
2021-01-26 09:50:00,52.86,53.08,52.76,52.93,71556.0,46.7569,46.9515,46.6684,46.8188,71556.0
2021-01-26 09:55:00,52.95,53.13,52.86,53.03,47319.0,46.8365,46.9957,46.7569,46.9072,47319.0
2021-01-26 10:00:00,52.97,53.24,52.97,53.08,61254.0,46.8542,47.093,46.8542,46.9515,61254.0
2021-01-26 10:05:00,53.08,53.12,52.67,52.69,40171.0,46.9515,46.9868,46.5888,46.6065,40171.0
2021-01-26 10:10:00,52.66,52.8,52.55,52.61,49030.0,46.5799,46.7038,46.4827,46.5357,49030.0
2021-01-26 10:15:00,52.6,52.68,52.42,52.54,25116.0,46.5269,46.5976,46.3677,46.4738,25116.0
2021-01-26 10:20:00,52.47,52.53,52.14,52.28,35813.0,46.4119,46.465,46.12,46.2438,35813.0
2021-01-26 10:25:00,52.28,52.33,52.06,52.17,28383.0,46.2438,46.2881,46.0492,46.1465,28383.0
2021-01-26 10:30:00,52.17,52.31,52.12,52.19,18716.0,46.1465,46.2704,46.1023,46.1642,18716.0
2021-01-26 10:35:00,52.17,52.29,52.13,52.26,13177.0,46.1465,46.2527,46.1111,46.2261,13177.0
2021-01-26 10:40:00,52.26,52.26,52.1,52.22,11533.0,46.2261,46.2261,46.0846,46.1908,11533.0
2021-01-26 10:45:00,52.22,52.49,52.19,52.49,26314.0,46.1908,46.4296,46.1642,46.4296,26314.0
2021-01-26 10:50:00,52.52,52.52,52.35,52.38,12344.0,46.4561,46.4561,46.3057,46.3323,12344.0
2021-01-26 10:55:00,52.39,52.42,52.18,52.18,8927.0,46.3411,46.3677,46.1554,46.1554,8927.0
2021-01-26 11:00:00,52.18,52.23,52.04,52.15,18735.0,46.1554,46.1996,46.0315,46.1288,18735.0
2021-01-26 11:05:00,52.14,52.22,52.06,52.08,7668.0,46.12,46.1908,46.0492,46.0669,7668.0
2021-01-26 11:10:00,52.06,52.22,52.06,52.18,18097.0,46.0492,46.1908,46.0492,46.1554,18097.0
2021-01-26 11:15:00,52.19,52.2,52.11,52.15,7169.0,46.1642,46.1731,46.0935,46.1288,7169.0
2021-01-26 11:20:00,52.13,52.16,52.12,52.16,4232.0,46.1111,46.1377,46.1023,46.1377,4232.0
2021-01-26 11:25:00,52.17,52.27,52.14,52.21,10676.0,46.1465,46.235,46.12,46.1819,10676.0
2021-01-26 11:30:00,52.22,52.27,52.16,52.23,7810.0,46.1908,46.235,46.1377,46.1996,7810.0
2021-01-26 11:35:00,52.27,52.35,52.22,52.33,9556.0,46.235,46.3057,46.1908,46.2881,9556.0
2021-01-26 11:40:00,52.32,52.34,52.11,52.15,12428.0,46.2792,46.2969,46.0935,46.1288,12428.0
2021-01-26 11:45:00,52.15,52.17,52.07,52.1,14628.0,46.1288,46.1465,46.0581,46.0846,14628.0
2021-01-26 11:50:00,52.1,52.2,52.09,52.11,16214.0,46.0846,46.1731,46.0758,46.0935,16214.0
2021-01-26 11:55:00,52.12,52.18,52.09,52.14,9133.0,46.1023,46.1554,46.0758,46.12,9133.0
2021-01-26 12:00:00,52.14,52.14,51.93,51.98,16470.0,46.12,46.12,45.9342,45.9785,16470.0
2021-01-26 12:05:00,52.0,52.0,51.85,51.87,18005.0,45.9962,45.9962,45.8635,45.8812,18005.0
2021-01-26 12:10:00,51.85,51.95,51.85,51.89,12038.0,45.8635,45.9519,45.8635,45.8989,12038.0
2021-01-26 12:15:00,51.87,52.0,51.87,52.0,18822.0,45.8812,45.9962,45.8812,45.9962,18822.0
2021-01-26 12:20:00,52.0,52.0,51.94,51.97,13956.0,45.9962,45.9962,45.9431,45.9696,13956.0
2021-01-26 12:25:00,52.0,52.03,51.97,51.97,19358.0,45.9962,46.0227,45.9696,45.9696,19358.0
2021-01-26 12:30:00,51.97,52.1,51.97,52.08,9944.0,45.9696,46.0846,45.9696,46.0669,9944.0
2021-01-26 12:35:00,52.07,52.3,52.07,52.28,61250.0,46.0581,46.2615,46.0581,46.2438,61250.0
2021-01-26 12:40:00,52.28,52.3,52.24,52.26,9628.0,46.2438,46.2615,46.2084,46.2261,9628.0
2021-01-26 12:45:00,52.29,52.29,52.09,52.16,13475.0,46.2527,46.2527,46.0758,46.1377,13475.0
2021-01-26 12:50:00,52.15,52.33,52.15,52.29,23377.0,46.1288,46.2881,46.1288,46.2527,23377.0
2021-01-26 12:55:00,52.29,52.35,52.27,52.33,14044.0,46.2527,46.3057,46.235,46.2881,14044.0
2021-01-26 13:00:00,52.33,52.4,52.32,52.38,21387.0,46.2881,46.35,46.2792,46.3323,21387.0
2021-01-26 13:05:00,52.37,52.37,52.28,52.34,8842.0,46.3234,46.3234,46.2438,46.2969,8842.0
2021-01-26 13:10:00,52.37,52.39,52.33,52.36,9117.0,46.3234,46.3411,46.2881,46.3146,9117.0
2021-01-26 13:15:00,52.35,52.37,52.27,52.28,16957.0,46.3057,46.3234,46.235,46.2438,16957.0
2021-01-26 13:20:00,52.27,52.28,52.19,52.2,8613.0,46.235,46.2438,46.1642,46.1731,8613.0
2021-01-26 13:25:00,52.18,52.22,52.15,52.21,9115.0,46.1554,46.1908,46.1288,46.1819,9115.0
2021-01-26 13:30:00,52.2,52.27,52.16,52.27,9558.0,46.1731,46.235,46.1377,46.235,9558.0
2021-01-26 13:35:00,52.27,52.27,52.22,52.23,12269.0,46.235,46.235,46.1908,46.1996,12269.0
2021-01-26 13:40:00,52.22,52.22,52.13,52.15,9489.0,46.1908,46.1908,46.1111,46.1288,9489.0
2021-01-26 13:45:00,52.16,52.17,52.12,52.16,9643.0,46.1377,46.1465,46.1023,46.1377,9643.0
2021-01-26 13:50:00,52.14,52.17,52.04,52.07,11925.0,46.12,46.1465,46.0315,46.0581,11925.0
2021-01-26 13:55:00,52.08,52.1,52.03,52.03,8649.0,46.0669,46.0846,46.0227,46.0227,8649.0
2021-01-26 14:00:00,52.04,52.06,51.98,52.06,20696.0,46.0315,46.0492,45.9785,46.0492,20696.0
2021-01-26 14:05:00,52.08,52.26,52.06,52.2,15547.0,46.0669,46.2261,46.0492,46.1731,15547.0
2021-01-26 14:10:00,52.2,52.21,52.16,52.2,13555.0,46.1731,46.1819,46.1377,46.1731,13555.0
2021-01-26 14:15:00,52.2,52.25,52.19,52.24,10492.0,46.1731,46.2173,46.1642,46.2084,10492.0
2021-01-26 14:20:00,52.23,52.28,52.22,52.28,7355.0,46.1996,46.2438,46.1908,46.2438,7355.0
2021-01-26 14:25:00,52.27,52.29,52.14,52.15,15721.0,46.235,46.2527,46.12,46.1288,15721.0
2021-01-26 14:30:00,52.15,52.33,52.13,52.33,25393.0,46.1288,46.2881,46.1111,46.2881,25393.0
2021-01-26 14:35:00,52.33,52.56,52.32,52.53,40101.0,46.2881,46.4915,46.2792,46.465,40101.0
2021-01-26 14:40:00,52.53,52.55,52.4,52.4,14544.0,46.465,46.4827,46.35,46.35,14544.0
2021-01-26 14:45:00,52.41,52.47,52.34,52.36,10555.0,46.3588,46.4119,46.2969,46.3146,10555.0
2021-01-26 14:50:00,52.36,52.43,52.35,52.38,11193.0,46.3146,46.3765,46.3057,46.3323,11193.0
2021-01-26 14:55:00,52.39,52.48,52.37,52.48,15041.0,46.3411,46.4207,46.3234,46.4207,15041.0
2021-01-26 15:00:00,52.48,52.51,52.43,52.48,33934.0,46.4207,46.4473,46.3765,46.4207,33934.0
2021-01-26 15:05:00,52.5,52.5,52.44,52.47,14223.0,46.4384,46.4384,46.3854,46.4119,14223.0
2021-01-26 15:10:00,52.47,52.52,52.38,52.4,23645.0,46.4119,46.4561,46.3323,46.35,23645.0
2021-01-26 15:15:00,52.4,52.49,52.39,52.48,14989.0,46.35,46.4296,46.3411,46.4207,14989.0
2021-01-26 15:20:00,52.48,52.59,52.47,52.58,15313.0,46.4207,46.518,46.4119,46.5092,15313.0
2021-01-26 15:25:00,52.58,52.58,52.52,52.57,20596.0,46.5092,46.5092,46.4561,46.5003,20596.0
2021-01-26 15:30:00,52.55,52.56,52.42,52.42,23289.0,46.4827,46.4915,46.3677,46.3677,23289.0
2021-01-26 15:35:00,52.43,52.43,52.23,52.25,30000.0,46.3765,46.3765,46.1996,46.2173,30000.0
2021-01-26 15:40:00,52.24,52.4,52.19,52.4,35938.0,46.2084,46.35,46.1642,46.35,35938.0
2021-01-26 15:45:00,52.41,52.42,52.29,52.35,38166.0,46.3588,46.3677,46.2527,46.3057,38166.0
2021-01-26 15:50:00,52.35,52.36,52.29,52.34,64689.0,46.3057,46.3146,46.2527,46.2969,64689.0
2021-01-26 15:55:00,52.35,52.35,52.18,52.18,154475.0,46.3057,46.3057,46.1554,46.1554,154475.0
2021-01-27 09:30:00,51.53,51.94,51.09,51.24,110482.0,45.5804,45.9431,45.1912,45.3239,110482.0
2021-01-27 09:35:00,51.23,51.78,51.23,51.78,30195.0,45.3151,45.8016,45.3151,45.8016,30195.0
2021-01-27 09:40:00,51.79,51.79,50.89,50.95,39203.0,45.8104,45.8104,45.0143,45.0674,39203.0
2021-01-27 09:45:00,50.92,51.09,50.75,50.82,43449.0,45.0408,45.1912,44.8905,44.9524,43449.0
2021-01-27 09:50:00,50.84,51.09,50.78,51.03,37773.0,44.9701,45.1912,44.917,45.1381,37773.0
2021-01-27 09:55:00,51.04,51.25,50.96,51.18,59254.0,45.147,45.3327,45.0762,45.2708,59254.0
2021-01-27 10:00:00,51.17,51.18,50.96,50.98,30160.0,45.262,45.2708,45.0762,45.0939,30160.0
2021-01-27 10:05:00,50.95,50.95,50.54,50.68,30180.0,45.0674,45.0674,44.7047,44.8286,30180.0
2021-01-27 10:10:00,50.68,50.73,50.43,50.52,51440.0,44.8286,44.8728,44.6074,44.687,51440.0
2021-01-27 10:15:00,50.52,50.59,50.46,50.55,29524.0,44.687,44.7489,44.634,44.7136,29524.0
2021-01-27 10:20:00,50.54,50.65,50.43,50.53,23886.0,44.7047,44.802,44.6074,44.6959,23886.0
2021-01-27 10:25:00,50.55,50.67,50.48,50.57,16894.0,44.7136,44.8197,44.6516,44.7313,16894.0
2021-01-27 10:30:00,50.58,50.63,50.36,50.53,41612.0,44.7401,44.7843,44.5455,44.6959,41612.0
2021-01-27 10:35:00,50.51,50.53,50.36,50.37,15062.0,44.6782,44.6959,44.5455,44.5544,15062.0
2021-01-27 10:40:00,50.37,50.47,50.35,50.39,22075.0,44.5544,44.6428,44.5367,44.572,22075.0
2021-01-27 10:45:00,50.39,50.55,50.3,50.53,38747.0,44.572,44.7136,44.4924,44.6959,38747.0
2021-01-27 10:50:00,50.55,50.71,50.52,50.63,30511.0,44.7136,44.8551,44.687,44.7843,30511.0
2021-01-27 10:55:00,50.63,50.7,50.55,50.64,12052.0,44.7843,44.8462,44.7136,44.7932,12052.0
2021-01-27 11:00:00,50.65,50.72,50.62,50.71,12493.0,44.802,44.8639,44.7755,44.8551,12493.0
2021-01-27 11:05:00,50.7,50.72,50.5,50.61,21422.0,44.8462,44.8639,44.6693,44.7666,21422.0
2021-01-27 11:10:00,50.62,50.68,50.59,50.68,11484.0,44.7755,44.8286,44.7489,44.8286,11484.0
2021-01-27 11:15:00,50.66,50.68,50.53,50.54,16024.0,44.8109,44.8286,44.6959,44.7047,16024.0
2021-01-27 11:20:00,50.54,50.74,50.52,50.73,14820.0,44.7047,44.8816,44.687,44.8728,14820.0
2021-01-27 11:25:00,50.75,50.81,50.66,50.68,20209.0,44.8905,44.9435,44.8109,44.8286,20209.0
2021-01-27 11:30:00,50.68,50.71,50.63,50.65,12277.0,44.8286,44.8551,44.7843,44.802,12277.0
2021-01-27 11:35:00,50.61,50.68,50.61,50.66,12526.0,44.7666,44.8286,44.7666,44.8109,12526.0
2021-01-27 11:40:00,50.65,50.76,50.64,50.65,11109.0,44.802,44.8993,44.7932,44.802,11109.0
2021-01-27 11:45:00,50.64,50.67,50.44,50.44,8780.0,44.7932,44.8197,44.6163,44.6163,8780.0
2021-01-27 11:50:00,50.44,50.51,50.4,50.44,14245.0,44.6163,44.6782,44.5809,44.6163,14245.0
2021-01-27 11:55:00,50.47,50.49,50.3,50.31,9415.0,44.6428,44.6605,44.4924,44.5013,9415.0
2021-01-27 12:00:00,50.29,50.31,50.12,50.14,48177.0,44.4836,44.5013,44.3332,44.3509,48177.0
2021-01-27 12:05:00,50.16,50.23,50.14,50.18,42372.0,44.3686,44.4305,44.3509,44.3863,42372.0
2021-01-27 12:10:00,50.17,50.32,50.16,50.31,41080.0,44.3774,44.5101,44.3686,44.5013,41080.0
2021-01-27 12:15:00,50.3,50.33,50.18,50.18,38919.0,44.4924,44.519,44.3863,44.3863,38919.0
2021-01-27 12:20:00,50.19,50.22,50.04,50.05,20101.0,44.3951,44.4217,44.2625,44.2713,20101.0
2021-01-27 12:25:00,50.04,50.22,50.04,50.2,15522.0,44.2625,44.4217,44.2625,44.404,15522.0
2021-01-27 12:30:00,50.21,50.22,50.16,50.17,38853.0,44.4128,44.4217,44.3686,44.3774,38853.0
2021-01-27 12:35:00,50.17,50.19,50.06,50.17,21440.0,44.3774,44.3951,44.2801,44.3774,21440.0
2021-01-27 12:40:00,50.17,50.27,50.17,50.18,24921.0,44.3774,44.4659,44.3774,44.3863,24921.0
2021-01-27 12:45:00,50.16,50.24,50.16,50.21,37009.0,44.3686,44.4394,44.3686,44.4128,37009.0
2021-01-27 12:50:00,50.22,50.25,50.19,50.23,21414.0,44.4217,44.4482,44.3951,44.4305,21414.0
2021-01-27 12:55:00,50.23,50.25,50.17,50.17,11083.0,44.4305,44.4482,44.3774,44.3774,11083.0
2021-01-27 13:00:00,50.17,50.19,50.05,50.05,15868.0,44.3774,44.3951,44.2713,44.2713,15868.0
2021-01-27 13:05:00,50.08,50.11,50.03,50.11,22941.0,44.2978,44.3244,44.2536,44.3244,22941.0
2021-01-27 13:10:00,50.11,50.14,50.03,50.06,11604.0,44.3244,44.3509,44.2536,44.2801,11604.0
2021-01-27 13:15:00,50.06,50.12,50.02,50.07,14453.0,44.2801,44.3332,44.2448,44.289,14453.0
2021-01-27 13:20:00,50.08,50.11,50.01,50.09,41696.0,44.2978,44.3244,44.2359,44.3067,41696.0
2021-01-27 13:25:00,50.09,50.12,50.03,50.07,28624.0,44.3067,44.3332,44.2536,44.289,28624.0
2021-01-27 13:30:00,50.06,50.08,49.96,49.99,91106.0,44.2801,44.2978,44.1917,44.2182,91106.0
2021-01-27 13:35:00,49.97,50.04,49.97,50.0,22017.0,44.2005,44.2625,44.2005,44.2271,22017.0
2021-01-27 13:40:00,49.99,50.07,49.93,49.99,18977.0,44.2182,44.289,44.1652,44.2182,18977.0
2021-01-27 13:45:00,49.97,50.1,49.94,50.09,16796.0,44.2005,44.3155,44.174,44.3067,16796.0
2021-01-27 13:50:00,50.07,50.12,50.01,50.06,24353.0,44.289,44.3332,44.2359,44.2801,24353.0
2021-01-27 13:55:00,50.06,50.12,49.98,50.05,35793.0,44.2801,44.3332,44.2094,44.2713,35793.0
2021-01-27 14:00:00,50.04,50.09,49.95,50.02,20806.0,44.2625,44.3067,44.1828,44.2448,20806.0
2021-01-27 14:05:00,50.0,50.01,49.84,50.01,21474.0,44.2271,44.2359,44.0855,44.2359,21474.0
2021-01-27 14:10:00,50.02,50.1,50.01,50.07,17183.0,44.2448,44.3155,44.2359,44.289,17183.0
2021-01-27 14:15:00,50.07,50.07,49.91,49.96,30656.0,44.289,44.289,44.1475,44.1917,30656.0
2021-01-27 14:20:00,49.99,50.14,49.98,50.12,16632.0,44.2182,44.3509,44.2094,44.3332,16632.0
2021-01-27 14:25:00,50.14,50.14,50.04,50.04,17296.0,44.3509,44.3509,44.2625,44.2625,17296.0
2021-01-27 14:30:00,50.04,50.11,49.92,49.94,43133.0,44.2625,44.3244,44.1563,44.174,43133.0
2021-01-27 14:35:00,49.95,50.0,49.87,49.94,27708.0,44.1828,44.2271,44.1121,44.174,27708.0
2021-01-27 14:40:00,49.94,50.07,49.88,49.9,20249.0,44.174,44.289,44.1209,44.1386,20249.0
2021-01-27 14:45:00,49.9,49.95,49.72,49.78,29622.0,44.1386,44.1828,43.9794,44.0325,29622.0
2021-01-27 14:50:00,49.8,49.81,49.6,49.73,20234.0,44.0502,44.059,43.8733,43.9882,20234.0
2021-01-27 14:55:00,49.72,49.75,49.61,49.64,17753.0,43.9794,44.0059,43.8821,43.9086,17753.0
2021-01-27 15:00:00,49.63,49.65,49.41,49.53,59844.0,43.8998,43.9175,43.7052,43.8113,59844.0
2021-01-27 15:05:00,49.53,49.69,49.53,49.58,26921.0,43.8113,43.9529,43.8113,43.8556,26921.0
2021-01-27 15:10:00,49.58,49.7,49.52,49.66,33686.0,43.8556,43.9617,43.8025,43.9263,33686.0
2021-01-27 15:15:00,49.66,49.72,49.6,49.64,45297.0,43.9263,43.9794,43.8733,43.9086,45297.0
2021-01-27 15:20:00,49.63,49.68,49.48,49.54,31567.0,43.8998,43.944,43.7671,43.8202,31567.0
2021-01-27 15:25:00,49.53,49.64,49.42,49.47,31087.0,43.8113,43.9086,43.714,43.7583,31087.0
2021-01-27 15:30:00,49.47,49.56,49.36,49.36,36862.0,43.7583,43.8379,43.661,43.661,36862.0
2021-01-27 15:35:00,49.38,49.43,49.28,49.39,54973.0,43.6787,43.7229,43.5902,43.6875,54973.0
2021-01-27 15:40:00,49.37,49.5,49.31,49.48,63711.0,43.6698,43.7848,43.6167,43.7671,63711.0
2021-01-27 15:45:00,49.47,49.57,49.43,49.57,133661.0,43.7583,43.8467,43.7229,43.8467,133661.0
2021-01-27 15:50:00,49.54,49.68,49.53,49.64,187049.0,43.8202,43.944,43.8113,43.9086,187049.0
2021-01-27 15:55:00,49.64,49.72,49.5,49.62,266884.0,43.9086,43.9794,43.7848,43.8909,266884.0
2021-01-28 09:30:00,49.93,49.97,49.66,49.67,62676.0,44.1652,44.2005,43.9263,43.9352,62676.0
2021-01-28 09:35:00,49.74,49.77,49.6,49.62,6313.0,43.9971,44.0236,43.8733,43.8909,6313.0
2021-01-28 09:40:00,49.62,50.06,49.58,50.01,22927.0,43.8909,44.2801,43.8556,44.2359,22927.0
2021-01-28 09:45:00,49.98,50.29,49.98,50.24,38378.0,44.2094,44.4836,44.2094,44.4394,38378.0
2021-01-28 09:50:00,50.27,50.42,50.21,50.29,14927.0,44.4659,44.5986,44.4128,44.4836,14927.0
2021-01-28 09:55:00,50.31,50.36,50.05,50.1,35086.0,44.5013,44.5455,44.2713,44.3155,35086.0
2021-01-28 10:00:00,50.08,50.23,49.99,50.2,16990.0,44.2978,44.4305,44.2182,44.404,16990.0
2021-01-28 10:05:00,50.19,50.38,50.19,50.21,23130.0,44.3951,44.5632,44.3951,44.4128,23130.0
2021-01-28 10:10:00,50.22,50.27,50.09,50.09,19690.0,44.4217,44.4659,44.3067,44.3067,19690.0
2021-01-28 10:15:00,50.11,50.3,50.1,50.25,18288.0,44.3244,44.4924,44.3155,44.4482,18288.0
2021-01-28 10:20:00,50.25,50.4,50.23,50.3,16409.0,44.4482,44.5809,44.4305,44.4924,16409.0
2021-01-28 10:25:00,50.29,50.32,50.23,50.28,15186.0,44.4836,44.5101,44.4305,44.4747,15186.0
2021-01-28 10:30:00,50.27,50.33,50.26,50.31,19664.0,44.4659,44.519,44.4571,44.5013,19664.0
2021-01-28 10:35:00,50.32,50.34,50.14,50.14,33605.0,44.5101,44.5278,44.3509,44.3509,33605.0
2021-01-28 10:40:00,50.16,50.19,50.06,50.12,15525.0,44.3686,44.3951,44.2801,44.3332,15525.0
2021-01-28 10:45:00,50.12,50.31,50.11,50.23,19747.0,44.3332,44.5013,44.3244,44.4305,19747.0
2021-01-28 10:50:00,50.23,50.24,50.15,50.21,17879.0,44.4305,44.4394,44.3598,44.4128,17879.0
2021-01-28 10:55:00,50.22,50.5,50.22,50.5,33064.0,44.4217,44.6693,44.4217,44.6693,33064.0
2021-01-28 11:00:00,50.54,50.73,50.53,50.68,29186.0,44.7047,44.8728,44.6959,44.8286,29186.0
2021-01-28 11:05:00,50.69,50.8,50.64,50.7,36304.0,44.8374,44.9347,44.7932,44.8462,36304.0
2021-01-28 11:10:00,50.67,50.83,50.67,50.75,24918.0,44.8197,44.9612,44.8197,44.8905,24918.0
2021-01-28 11:15:00,50.75,50.76,50.64,50.66,35855.0,44.8905,44.8993,44.7932,44.8109,35855.0
2021-01-28 11:20:00,50.67,50.69,50.56,50.61,16637.0,44.8197,44.8374,44.7224,44.7666,16637.0
2021-01-28 11:25:00,50.65,50.72,50.62,50.69,32939.0,44.802,44.8639,44.7755,44.8374,32939.0
2021-01-28 11:30:00,50.7,50.85,50.67,50.8,20191.0,44.8462,44.9789,44.8197,44.9347,20191.0
2021-01-28 11:35:00,50.8,50.87,50.76,50.83,15904.0,44.9347,44.9966,44.8993,44.9612,15904.0
2021-01-28 11:40:00,50.84,50.97,50.84,50.9,20855.0,44.9701,45.0851,44.9701,45.0232,20855.0
2021-01-28 11:45:00,50.91,51.01,50.87,51.01,25096.0,45.032,45.1205,44.9966,45.1205,25096.0
2021-01-28 11:50:00,51.0,51.06,50.97,51.02,14417.0,45.1116,45.1647,45.0851,45.1293,14417.0
2021-01-28 11:55:00,51.02,51.03,50.92,50.96,14305.0,45.1293,45.1381,45.0408,45.0762,14305.0
2021-01-28 12:00:00,50.97,51.02,50.92,50.98,13854.0,45.0851,45.1293,45.0408,45.0939,13854.0
2021-01-28 12:05:00,50.98,51.06,50.98,51.06,8156.0,45.0939,45.1647,45.0939,45.1647,8156.0
2021-01-28 12:10:00,51.06,51.06,50.9,50.92,13838.0,45.1647,45.1647,45.0232,45.0408,13838.0
2021-01-28 12:15:00,50.92,51.0,50.91,50.98,10327.0,45.0408,45.1116,45.032,45.0939,10327.0
2021-01-28 12:20:00,50.98,51.03,50.87,50.88,19203.0,45.0939,45.1381,44.9966,45.0055,19203.0
2021-01-28 12:25:00,50.89,50.9,50.8,50.83,10511.0,45.0143,45.0232,44.9347,44.9612,10511.0
2021-01-28 12:30:00,50.83,50.94,50.82,50.87,9124.0,44.9612,45.0585,44.9524,44.9966,9124.0
2021-01-28 12:35:00,50.85,50.85,50.72,50.74,27264.0,44.9789,44.9789,44.8639,44.8816,27264.0
2021-01-28 12:40:00,50.74,50.86,50.73,50.83,24364.0,44.8816,44.9878,44.8728,44.9612,24364.0
2021-01-28 12:45:00,50.82,50.88,50.8,50.83,14047.0,44.9524,45.0055,44.9347,44.9612,14047.0
2021-01-28 12:50:00,50.83,50.83,50.74,50.76,8126.0,44.9612,44.9612,44.8816,44.8993,8126.0
2021-01-28 12:55:00,50.76,50.79,50.72,50.79,10423.0,44.8993,44.9259,44.8639,44.9259,10423.0
2021-01-28 13:00:00,50.8,50.87,50.78,50.87,6599.0,44.9347,44.9966,44.917,44.9966,6599.0
2021-01-28 13:05:00,50.86,50.89,50.81,50.83,14546.0,44.9878,45.0143,44.9435,44.9612,14546.0
2021-01-28 13:10:00,50.84,50.93,50.81,50.92,14141.0,44.9701,45.0497,44.9435,45.0408,14141.0
2021-01-28 13:15:00,50.92,50.93,50.87,50.9,12728.0,45.0408,45.0497,44.9966,45.0232,12728.0
2021-01-28 13:20:00,50.91,51.02,50.9,51.0,8745.0,45.032,45.1293,45.0232,45.1116,8745.0
2021-01-28 13:25:00,51.0,51.06,50.99,51.03,11859.0,45.1116,45.1647,45.1028,45.1381,11859.0
2021-01-28 13:30:00,51.05,51.11,51.04,51.05,10254.0,45.1558,45.2089,45.147,45.1558,10254.0
2021-01-28 13:35:00,51.07,51.13,51.0,51.13,12780.0,45.1735,45.2266,45.1116,45.2266,12780.0
2021-01-28 13:40:00,51.14,51.18,51.11,51.13,14806.0,45.2354,45.2708,45.2089,45.2266,14806.0
2021-01-28 13:45:00,51.12,51.15,51.04,51.06,10780.0,45.2178,45.2443,45.147,45.1647,10780.0
2021-01-28 13:50:00,51.06,51.18,51.05,51.16,32989.0,45.1647,45.2708,45.1558,45.2531,32989.0
2021-01-28 13:55:00,51.14,51.18,51.12,51.15,8365.0,45.2354,45.2708,45.2178,45.2443,8365.0
2021-01-28 14:00:00,51.16,51.16,51.08,51.1,10455.0,45.2531,45.2531,45.1824,45.2001,10455.0
2021-01-28 14:05:00,51.09,51.15,51.04,51.12,19820.0,45.1912,45.2443,45.147,45.2178,19820.0
2021-01-28 14:10:00,51.14,51.16,51.06,51.08,22275.0,45.2354,45.2531,45.1647,45.1824,22275.0
2021-01-28 14:15:00,51.09,51.11,51.0,51.02,21011.0,45.1912,45.2089,45.1116,45.1293,21011.0
2021-01-28 14:20:00,51.02,51.02,50.96,50.98,13375.0,45.1293,45.1293,45.0762,45.0939,13375.0
2021-01-28 14:25:00,50.98,51.0,50.95,50.96,9975.0,45.0939,45.1116,45.0674,45.0762,9975.0
2021-01-28 14:30:00,50.97,50.98,50.91,50.98,19290.0,45.0851,45.0939,45.032,45.0939,19290.0
2021-01-28 14:35:00,50.98,51.12,50.98,51.12,18449.0,45.0939,45.2178,45.0939,45.2178,18449.0
2021-01-28 14:40:00,51.13,51.16,51.07,51.12,20005.0,45.2266,45.2531,45.1735,45.2178,20005.0
2021-01-28 14:45:00,51.13,51.19,51.1,51.17,18284.0,45.2266,45.2797,45.2001,45.262,18284.0
2021-01-28 14:50:00,51.16,51.23,51.1,51.15,14002.0,45.2531,45.3151,45.2001,45.2443,14002.0
2021-01-28 14:55:00,51.14,51.16,51.03,51.06,16504.0,45.2354,45.2531,45.1381,45.1647,16504.0
2021-01-28 15:00:00,51.05,51.11,51.02,51.07,14706.0,45.1558,45.2089,45.1293,45.1735,14706.0
2021-01-28 15:05:00,51.06,51.14,51.06,51.1,13321.0,45.1647,45.2354,45.1647,45.2001,13321.0
2021-01-28 15:10:00,51.11,51.31,51.07,51.24,79117.0,45.2089,45.3858,45.1735,45.3239,79117.0
2021-01-28 15:15:00,51.24,51.31,51.18,51.23,122676.0,45.3239,45.3858,45.2708,45.3151,122676.0
2021-01-28 15:20:00,51.23,51.26,51.17,51.22,43603.0,45.3151,45.3416,45.262,45.3062,43603.0
2021-01-28 15:25:00,51.22,51.25,51.1,51.11,23582.0,45.3062,45.3327,45.2001,45.2089,23582.0
2021-01-28 15:30:00,51.11,51.21,51.09,51.17,28019.0,45.2089,45.2974,45.1912,45.262,28019.0
2021-01-28 15:35:00,51.18,51.25,51.09,51.21,65538.0,45.2708,45.3327,45.1912,45.2974,65538.0
2021-01-28 15:40:00,51.2,51.24,51.07,51.16,117271.0,45.2885,45.3239,45.1735,45.2531,117271.0
2021-01-28 15:45:00,51.17,51.2,51.05,51.16,62420.0,45.262,45.2885,45.1558,45.2531,62420.0
2021-01-28 15:50:00,51.16,51.27,51.1,51.23,84204.0,45.2531,45.3504,45.2001,45.3151,84204.0
2021-01-28 15:55:00,51.23,51.28,51.0,51.02,279035.0,45.3151,45.3593,45.1116,45.1293,279035.0
2021-01-29 09:30:00,50.73,50.9,50.29,50.33,71759.0,44.8728,45.0232,44.4836,44.519,71759.0
2021-01-29 09:35:00,50.36,50.52,50.36,50.37,22067.0,44.5455,44.687,44.5455,44.5544,22067.0
2021-01-29 09:40:00,50.37,50.39,50.23,50.36,24795.0,44.5544,44.572,44.4305,44.5455,24795.0
2021-01-29 09:45:00,50.34,50.57,50.34,50.48,20702.0,44.5278,44.7313,44.5278,44.6516,20702.0
2021-01-29 09:50:00,50.47,50.5,50.35,50.36,16429.0,44.6428,44.6693,44.5367,44.5455,16429.0
2021-01-29 09:55:00,50.37,50.78,50.37,50.69,16248.0,44.5544,44.917,44.5544,44.8374,16248.0
2021-01-29 10:00:00,50.66,50.9,50.65,50.9,17059.0,44.8109,45.0232,44.802,45.0232,17059.0
2021-01-29 10:05:00,50.87,50.87,50.65,50.77,20182.0,44.9966,44.9966,44.802,44.9082,20182.0
2021-01-29 10:10:00,50.81,50.88,50.66,50.71,22477.0,44.9435,45.0055,44.8109,44.8551,22477.0
2021-01-29 10:15:00,50.7,50.7,50.55,50.59,41009.0,44.8462,44.8462,44.7136,44.7489,41009.0
2021-01-29 10:20:00,50.59,50.74,50.58,50.68,22711.0,44.7489,44.8816,44.7401,44.8286,22711.0
2021-01-29 10:25:00,50.66,50.68,50.53,50.68,14185.0,44.8109,44.8286,44.6959,44.8286,14185.0
2021-01-29 10:30:00,50.68,50.74,50.62,50.72,16861.0,44.8286,44.8816,44.7755,44.8639,16861.0
2021-01-29 10:35:00,50.71,50.77,50.66,50.66,14824.0,44.8551,44.9082,44.8109,44.8109,14824.0
2021-01-29 10:40:00,50.66,50.66,50.53,50.61,13139.0,44.8109,44.8109,44.6959,44.7666,13139.0
2021-01-29 10:45:00,50.6,50.6,50.5,50.54,10963.0,44.7578,44.7578,44.6693,44.7047,10963.0
2021-01-29 10:50:00,50.55,50.56,50.34,50.34,23465.0,44.7136,44.7224,44.5278,44.5278,23465.0
2021-01-29 10:55:00,50.34,50.36,50.23,50.32,17456.0,44.5278,44.5455,44.4305,44.5101,17456.0
2021-01-29 11:00:00,50.31,50.38,50.1,50.13,16606.0,44.5013,44.5632,44.3155,44.3421,16606.0
2021-01-29 11:05:00,50.12,50.23,50.11,50.23,14909.0,44.3332,44.4305,44.3244,44.4305,14909.0
2021-01-29 11:10:00,50.23,50.23,50.08,50.12,22531.0,44.4305,44.4305,44.2978,44.3332,22531.0
2021-01-29 11:15:00,50.12,50.17,50.1,50.13,23101.0,44.3332,44.3774,44.3155,44.3421,23101.0
2021-01-29 11:20:00,50.13,50.13,49.97,50.05,20309.0,44.3421,44.3421,44.2005,44.2713,20309.0
2021-01-29 11:25:00,50.07,50.13,49.98,50.0,43779.0,44.289,44.3421,44.2094,44.2271,43779.0
2021-01-29 11:30:00,50.0,50.03,49.9,49.9,48710.0,44.2271,44.2536,44.1386,44.1386,48710.0
2021-01-29 11:35:00,49.89,49.93,49.78,49.86,26273.0,44.1298,44.1652,44.0325,44.1032,26273.0
2021-01-29 11:40:00,49.86,49.98,49.85,49.96,25472.0,44.1032,44.2094,44.0944,44.1917,25472.0
2021-01-29 11:45:00,49.94,50.0,49.93,50.0,17439.0,44.174,44.2271,44.1652,44.2271,17439.0
2021-01-29 11:50:00,50.0,50.02,49.96,50.0,14627.0,44.2271,44.2448,44.1917,44.2271,14627.0
2021-01-29 11:55:00,50.0,50.03,49.97,50.02,19030.0,44.2271,44.2536,44.2005,44.2448,19030.0
2021-01-29 12:00:00,50.01,50.08,49.98,50.08,12878.0,44.2359,44.2978,44.2094,44.2978,12878.0
2021-01-29 12:05:00,50.07,50.09,50.0,50.0,10944.0,44.289,44.3067,44.2271,44.2271,10944.0
2021-01-29 12:10:00,50.01,50.13,50.01,50.02,28514.0,44.2359,44.3421,44.2359,44.2448,28514.0
2021-01-29 12:15:00,50.01,50.02,49.73,49.73,58078.0,44.2359,44.2448,43.9882,43.9882,58078.0
2021-01-29 12:20:00,49.74,49.81,49.69,49.77,51228.0,43.9971,44.059,43.9529,44.0236,51228.0
2021-01-29 12:25:00,49.77,49.88,49.75,49.83,22145.0,44.0236,44.1209,44.0059,44.0767,22145.0
2021-01-29 12:30:00,49.83,49.87,49.76,49.77,42620.0,44.0767,44.1121,44.0148,44.0236,42620.0
2021-01-29 12:35:00,49.77,49.86,49.76,49.79,34988.0,44.0236,44.1032,44.0148,44.0413,34988.0
2021-01-29 12:40:00,49.79,49.93,49.79,49.84,59584.0,44.0413,44.1652,44.0413,44.0855,59584.0
2021-01-29 12:45:00,49.84,49.86,49.73,49.74,73119.0,44.0855,44.1032,43.9882,43.9971,73119.0
2021-01-29 12:50:00,49.73,49.9,49.73,49.89,37336.0,43.9882,44.1386,43.9882,44.1298,37336.0
2021-01-29 12:55:00,49.89,49.92,49.77,49.81,18819.0,44.1298,44.1563,44.0236,44.059,18819.0
2021-01-29 13:00:00,49.79,49.91,49.76,49.85,17903.0,44.0413,44.1475,44.0148,44.0944,17903.0
2021-01-29 13:05:00,49.83,49.89,49.8,49.82,13728.0,44.0767,44.1298,44.0502,44.0679,13728.0
2021-01-29 13:10:00,49.83,49.86,49.8,49.85,17470.0,44.0767,44.1032,44.0502,44.0944,17470.0
2021-01-29 13:15:00,49.85,49.85,49.77,49.82,60149.0,44.0944,44.0944,44.0236,44.0679,60149.0
2021-01-29 13:20:00,49.82,49.97,49.81,49.86,23715.0,44.0679,44.2005,44.059,44.1032,23715.0
2021-01-29 13:25:00,49.88,50.05,49.87,50.05,21657.0,44.1209,44.2713,44.1121,44.2713,21657.0
2021-01-29 13:30:00,50.05,50.09,50.02,50.08,11192.0,44.2713,44.3067,44.2448,44.2978,11192.0
2021-01-29 13:35:00,50.06,50.13,50.03,50.12,9673.0,44.2801,44.3421,44.2536,44.3332,9673.0
2021-01-29 13:40:00,50.11,50.18,50.08,50.16,13064.0,44.3244,44.3863,44.2978,44.3686,13064.0
2021-01-29 13:45:00,50.15,50.18,49.99,50.0,11188.0,44.3598,44.3863,44.2182,44.2271,11188.0
2021-01-29 13:50:00,50.01,50.08,49.99,50.04,10785.0,44.2359,44.2978,44.2182,44.2625,10785.0
2021-01-29 13:55:00,50.05,50.09,49.99,50.04,13157.0,44.2713,44.3067,44.2182,44.2625,13157.0
2021-01-29 14:00:00,50.02,50.2,50.01,50.16,13663.0,44.2448,44.404,44.2359,44.3686,13663.0
2021-01-29 14:05:00,50.18,50.24,50.16,50.21,15094.0,44.3863,44.4394,44.3686,44.4128,15094.0
2021-01-29 14:10:00,50.22,50.23,50.11,50.14,14568.0,44.4217,44.4305,44.3244,44.3509,14568.0
2021-01-29 14:15:00,50.14,50.18,50.12,50.14,10627.0,44.3509,44.3863,44.3332,44.3509,10627.0
2021-01-29 14:20:00,50.13,50.15,49.99,50.08,21566.0,44.3421,44.3598,44.2182,44.2978,21566.0
2021-01-29 14:25:00,50.11,50.12,50.03,50.04,17873.0,44.3244,44.3332,44.2536,44.2625,17873.0
2021-01-29 14:30:00,50.04,50.04,49.96,49.99,15637.0,44.2625,44.2625,44.1917,44.2182,15637.0
2021-01-29 14:35:00,50.0,50.07,49.96,50.01,14204.0,44.2271,44.289,44.1917,44.2359,14204.0
2021-01-29 14:40:00,50.0,50.15,49.94,50.11,21420.0,44.2271,44.3598,44.174,44.3244,21420.0
2021-01-29 14:45:00,50.12,50.19,50.1,50.18,18166.0,44.3332,44.3951,44.3155,44.3863,18166.0
2021-01-29 14:50:00,50.17,50.25,50.17,50.2,24917.0,44.3774,44.4482,44.3774,44.404,24917.0
2021-01-29 14:55:00,50.2,50.3,50.17,50.24,21132.0,44.404,44.4924,44.3774,44.4394,21132.0
2021-01-29 15:00:00,50.25,50.4,50.25,50.34,21626.0,44.4482,44.5809,44.4482,44.5278,21626.0
2021-01-29 15:05:00,50.33,50.37,50.29,50.37,16939.0,44.519,44.5544,44.4836,44.5544,16939.0
2021-01-29 15:10:00,50.35,50.37,50.3,50.3,17336.0,44.5367,44.5544,44.4924,44.4924,17336.0
2021-01-29 15:15:00,50.3,50.33,50.27,50.3,30115.0,44.4924,44.519,44.4659,44.4924,30115.0
2021-01-29 15:20:00,50.3,50.4,50.3,50.36,16943.0,44.4924,44.5809,44.4924,44.5455,16943.0
2021-01-29 15:25:00,50.35,50.4,50.26,50.27,20302.0,44.5367,44.5809,44.4571,44.4659,20302.0
2021-01-29 15:30:00,50.27,50.37,50.26,50.31,32635.0,44.4659,44.5544,44.4571,44.5013,32635.0
2021-01-29 15:35:00,50.3,50.31,50.1,50.1,30186.0,44.4924,44.5013,44.3155,44.3155,30186.0
2021-01-29 15:40:00,50.09,50.13,50.07,50.1,41033.0,44.3067,44.3421,44.289,44.3155,41033.0
2021-01-29 15:45:00,50.11,50.15,50.03,50.12,84761.0,44.3244,44.3598,44.2536,44.3332,84761.0
2021-01-29 15:50:00,50.11,50.3,50.05,50.24,107305.0,44.3244,44.4924,44.2713,44.4394,107305.0
2021-01-29 15:55:00,50.24,50.32,50.0,50.0,317114.0,44.4394,44.5101,44.2271,44.2271,317114.0
2021-02-01 09:30:00,50.48,50.75,50.33,50.48,64679.0,44.6516,44.8905,44.519,44.6516,64679.0
2021-02-01 09:35:00,50.35,50.43,50.29,50.34,20945.0,44.5367,44.6074,44.4836,44.5278,20945.0
2021-02-01 09:40:00,50.37,50.57,50.37,50.48,25841.0,44.5544,44.7313,44.5544,44.6516,25841.0
2021-02-01 09:45:00,50.45,50.48,50.25,50.34,30405.0,44.6251,44.6516,44.4482,44.5278,30405.0
2021-02-01 09:50:00,50.34,50.4,50.2,50.21,26425.0,44.5278,44.5809,44.404,44.4128,26425.0
2021-02-01 09:55:00,50.22,50.43,50.21,50.29,23714.0,44.4217,44.6074,44.4128,44.4836,23714.0
2021-02-01 10:00:00,50.25,50.41,50.25,50.37,7617.0,44.4482,44.5897,44.4482,44.5544,7617.0
2021-02-01 10:05:00,50.35,50.48,50.35,50.35,29039.0,44.5367,44.6516,44.5367,44.5367,29039.0
2021-02-01 10:10:00,50.34,50.52,50.24,50.39,65675.0,44.5278,44.687,44.4394,44.572,65675.0
2021-02-01 10:15:00,50.41,50.47,50.35,50.47,14875.0,44.5897,44.6428,44.5367,44.6428,14875.0
2021-02-01 10:20:00,50.46,50.62,50.43,50.6,18437.0,44.634,44.7755,44.6074,44.7578,18437.0
2021-02-01 10:25:00,50.63,50.65,50.5,50.55,19040.0,44.7843,44.802,44.6693,44.7136,19040.0
2021-02-01 10:30:00,50.52,50.54,50.38,50.38,12699.0,44.687,44.7047,44.5632,44.5632,12699.0
2021-02-01 10:35:00,50.36,50.39,50.24,50.25,14941.0,44.5455,44.572,44.4394,44.4482,14941.0
2021-02-01 10:40:00,50.26,50.39,50.24,50.33,30367.0,44.4571,44.572,44.4394,44.519,30367.0
2021-02-01 10:45:00,50.33,50.46,50.31,50.46,33838.0,44.519,44.634,44.5013,44.634,33838.0
2021-02-01 10:50:00,50.44,50.45,50.22,50.24,17070.0,44.6163,44.6251,44.4217,44.4394,17070.0
2021-02-01 10:55:00,50.24,50.4,50.18,50.34,29821.0,44.4394,44.5809,44.3863,44.5278,29821.0
2021-02-01 11:00:00,50.34,50.39,50.29,50.37,7487.0,44.5278,44.572,44.4836,44.5544,7487.0
2021-02-01 11:05:00,50.4,50.5,50.38,50.44,27420.0,44.5809,44.6693,44.5632,44.6163,27420.0
2021-02-01 11:10:00,50.46,50.51,50.4,50.46,13089.0,44.634,44.6782,44.5809,44.634,13089.0
2021-02-01 11:15:00,50.46,50.49,50.42,50.42,10402.0,44.634,44.6605,44.5986,44.5986,10402.0
2021-02-01 11:20:00,50.42,50.48,50.39,50.43,11929.0,44.5986,44.6516,44.572,44.6074,11929.0
2021-02-01 11:25:00,50.45,50.54,50.44,50.47,9278.0,44.6251,44.7047,44.6163,44.6428,9278.0
2021-02-01 11:30:00,50.49,50.51,50.44,50.45,7869.0,44.6605,44.6782,44.6163,44.6251,7869.0
2021-02-01 11:35:00,50.46,50.49,50.4,50.49,6208.0,44.634,44.6605,44.5809,44.6605,6208.0
2021-02-01 11:40:00,50.5,50.6,50.5,50.53,9028.0,44.6693,44.7578,44.6693,44.6959,9028.0
2021-02-01 11:45:00,50.55,50.61,50.54,50.55,12241.0,44.7136,44.7666,44.7047,44.7136,12241.0
2021-02-01 11:50:00,50.55,50.56,50.49,50.52,8766.0,44.7136,44.7224,44.6605,44.687,8766.0
2021-02-01 11:55:00,50.54,50.56,50.47,50.48,9905.0,44.7047,44.7224,44.6428,44.6516,9905.0
2021-02-01 12:00:00,50.47,50.54,50.39,50.4,8249.0,44.6428,44.7047,44.572,44.5809,8249.0
2021-02-01 12:05:00,50.41,50.45,50.35,50.4,14889.0,44.5897,44.6251,44.5367,44.5809,14889.0
2021-02-01 12:10:00,50.38,50.5,50.32,50.5,19543.0,44.5632,44.6693,44.5101,44.6693,19543.0
2021-02-01 12:15:00,50.5,50.52,50.46,50.48,19345.0,44.6693,44.687,44.634,44.6516,19345.0
2021-02-01 12:20:00,50.48,50.5,50.37,50.37,55010.0,44.6516,44.6693,44.5544,44.5544,55010.0
2021-02-01 12:25:00,50.38,50.41,50.33,50.39,27766.0,44.5632,44.5897,44.519,44.572,27766.0
2021-02-01 12:30:00,50.39,50.48,50.37,50.48,14227.0,44.572,44.6516,44.5544,44.6516,14227.0
2021-02-01 12:35:00,50.48,50.56,50.43,50.49,14784.0,44.6516,44.7224,44.6074,44.6605,14784.0
2021-02-01 12:40:00,50.49,50.51,50.43,50.44,11683.0,44.6605,44.6782,44.6074,44.6163,11683.0
2021-02-01 12:45:00,50.44,50.44,50.39,50.44,10710.0,44.6163,44.6163,44.572,44.6163,10710.0
2021-02-01 12:50:00,50.43,50.46,50.37,50.39,9256.0,44.6074,44.634,44.5544,44.572,9256.0
2021-02-01 12:55:00,50.4,50.47,50.39,50.47,8441.0,44.5809,44.6428,44.572,44.6428,8441.0
2021-02-01 13:00:00,50.47,50.47,50.41,50.44,5740.0,44.6428,44.6428,44.5897,44.6163,5740.0
2021-02-01 13:05:00,50.45,50.47,50.34,50.36,12304.0,44.6251,44.6428,44.5278,44.5455,12304.0
2021-02-01 13:10:00,50.36,50.44,50.33,50.44,7089.0,44.5455,44.6163,44.519,44.6163,7089.0
2021-02-01 13:15:00,50.44,50.52,50.42,50.47,19910.0,44.6163,44.687,44.5986,44.6428,19910.0
2021-02-01 13:20:00,50.48,50.51,50.46,50.48,10949.0,44.6516,44.6782,44.634,44.6516,10949.0
2021-02-01 13:25:00,50.48,50.55,50.47,50.53,4292.0,44.6516,44.7136,44.6428,44.6959,4292.0
2021-02-01 13:30:00,50.53,50.59,50.53,50.58,6448.0,44.6959,44.7489,44.6959,44.7401,6448.0
2021-02-01 13:35:00,50.57,50.59,50.53,50.57,7015.0,44.7313,44.7489,44.6959,44.7313,7015.0
2021-02-01 13:40:00,50.58,50.63,50.57,50.63,4616.0,44.7401,44.7843,44.7313,44.7843,4616.0
2021-02-01 13:45:00,50.62,50.64,50.57,50.61,5447.0,44.7755,44.7932,44.7313,44.7666,5447.0
2021-02-01 13:50:00,50.62,50.64,50.59,50.6,7732.0,44.7755,44.7932,44.7489,44.7578,7732.0
2021-02-01 13:55:00,50.6,50.65,50.6,50.65,8726.0,44.7578,44.802,44.7578,44.802,8726.0
2021-02-01 14:00:00,50.65,50.65,50.56,50.57,10176.0,44.802,44.802,44.7224,44.7313,10176.0
2021-02-01 14:05:00,50.56,50.6,50.53,50.59,15845.0,44.7224,44.7578,44.6959,44.7489,15845.0
2021-02-01 14:10:00,50.61,50.61,50.55,50.61,9274.0,44.7666,44.7666,44.7136,44.7666,9274.0
2021-02-01 14:15:00,50.61,50.65,50.6,50.61,10702.0,44.7666,44.802,44.7578,44.7666,10702.0
2021-02-01 14:20:00,50.62,50.63,50.6,50.62,7167.0,44.7755,44.7843,44.7578,44.7755,7167.0
2021-02-01 14:25:00,50.63,50.69,50.62,50.69,6355.0,44.7843,44.8374,44.7755,44.8374,6355.0
2021-02-01 14:30:00,50.69,50.69,50.64,50.67,7920.0,44.8374,44.8374,44.7932,44.8197,7920.0
2021-02-01 14:35:00,50.68,50.72,50.67,50.71,4787.0,44.8286,44.8639,44.8197,44.8551,4787.0
2021-02-01 14:40:00,50.71,50.75,50.66,50.67,12158.0,44.8551,44.8905,44.8109,44.8197,12158.0
2021-02-01 14:45:00,50.68,50.71,50.66,50.68,4049.0,44.8286,44.8551,44.8109,44.8286,4049.0
2021-02-01 14:50:00,50.67,50.67,50.62,50.64,9170.0,44.8197,44.8197,44.7755,44.7932,9170.0
2021-02-01 14:55:00,50.64,50.64,50.57,50.6,10386.0,44.7932,44.7932,44.7313,44.7578,10386.0
2021-02-01 15:00:00,50.6,50.65,50.59,50.62,11990.0,44.7578,44.802,44.7489,44.7755,11990.0
2021-02-01 15:05:00,50.62,50.65,50.6,50.63,10571.0,44.7755,44.802,44.7578,44.7843,10571.0
2021-02-01 15:10:00,50.63,50.63,50.55,50.58,13308.0,44.7843,44.7843,44.7136,44.7401,13308.0
2021-02-01 15:15:00,50.58,50.59,50.51,50.51,10832.0,44.7401,44.7489,44.6782,44.6782,10832.0
2021-02-01 15:20:00,50.51,50.52,50.39,50.43,21873.0,44.6782,44.687,44.572,44.6074,21873.0
2021-02-01 15:25:00,50.43,50.59,50.43,50.56,44741.0,44.6074,44.7489,44.6074,44.7224,44741.0
2021-02-01 15:30:00,50.56,50.56,50.35,50.46,54749.0,44.7224,44.7224,44.5367,44.634,54749.0
2021-02-01 15:35:00,50.47,50.49,50.42,50.42,47665.0,44.6428,44.6605,44.5986,44.5986,47665.0
2021-02-01 15:40:00,50.42,50.53,50.39,50.49,66290.0,44.5986,44.6959,44.572,44.6605,66290.0
2021-02-01 15:45:00,50.49,50.52,50.46,50.51,34013.0,44.6605,44.687,44.634,44.6782,34013.0
2021-02-01 15:50:00,50.51,50.54,50.47,50.48,63939.0,44.6782,44.7047,44.6428,44.6516,63939.0
2021-02-01 15:55:00,50.48,50.52,50.42,50.48,209568.0,44.6516,44.687,44.5986,44.6516,209568.0
2021-02-02 09:30:00,51.0,51.09,50.8,51.06,61929.0,45.1116,45.1912,44.9347,45.1647,61929.0
2021-02-02 09:35:00,51.0,51.05,50.85,50.91,18641.0,45.1116,45.1558,44.9789,45.032,18641.0
2021-02-02 09:40:00,50.91,50.99,50.85,50.97,16121.0,45.032,45.1028,44.9789,45.0851,16121.0
2021-02-02 09:45:00,51.0,51.08,50.91,51.02,19095.0,45.1116,45.1824,45.032,45.1293,19095.0
2021-02-02 09:50:00,51.02,51.31,51.0,51.3,32289.0,45.1293,45.3858,45.1116,45.377,32289.0
2021-02-02 09:55:00,51.3,51.45,51.23,51.39,47724.0,45.377,45.5097,45.3151,45.4566,47724.0
2021-02-02 10:00:00,51.4,51.42,51.26,51.38,22347.0,45.4654,45.4831,45.3416,45.4477,22347.0
2021-02-02 10:05:00,51.42,51.52,51.35,51.45,35187.0,45.4831,45.5716,45.4212,45.5097,35187.0
2021-02-02 10:10:00,51.46,51.53,51.42,51.51,28942.0,45.5185,45.5804,45.4831,45.5627,28942.0
2021-02-02 10:15:00,51.51,51.61,51.45,51.48,23637.0,45.5627,45.6512,45.5097,45.5362,23637.0
2021-02-02 10:20:00,51.49,51.55,51.45,51.5,10328.0,45.545,45.5981,45.5097,45.5539,10328.0
2021-02-02 10:25:00,51.52,51.69,51.52,51.61,21366.0,45.5716,45.7219,45.5716,45.6512,21366.0
2021-02-02 10:30:00,51.62,51.72,51.53,51.53,41080.0,45.66,45.7485,45.5804,45.5804,41080.0
2021-02-02 10:35:00,51.52,51.57,51.49,51.5,21269.0,45.5716,45.6158,45.545,45.5539,21269.0
2021-02-02 10:40:00,51.5,51.58,51.43,51.5,28202.0,45.5539,45.6246,45.492,45.5539,28202.0
2021-02-02 10:45:00,51.51,51.54,51.37,51.37,21250.0,45.5627,45.5893,45.4389,45.4389,21250.0
2021-02-02 10:50:00,51.4,51.43,51.32,51.33,8018.0,45.4654,45.492,45.3947,45.4035,8018.0
2021-02-02 10:55:00,51.33,51.48,51.33,51.46,28601.0,45.4035,45.5362,45.4035,45.5185,28601.0
2021-02-02 11:00:00,51.47,51.57,51.47,51.54,11052.0,45.5273,45.6158,45.5273,45.5893,11052.0
2021-02-02 11:05:00,51.55,51.55,51.42,51.54,27074.0,45.5981,45.5981,45.4831,45.5893,27074.0
2021-02-02 11:10:00,51.56,51.65,51.56,51.57,11590.0,45.607,45.6866,45.607,45.6158,11590.0
2021-02-02 11:15:00,51.57,51.61,51.55,51.58,26279.0,45.6158,45.6512,45.5981,45.6246,26279.0
2021-02-02 11:20:00,51.59,51.6,51.55,51.57,70822.0,45.6335,45.6423,45.5981,45.6158,70822.0
2021-02-02 11:25:00,51.57,51.76,51.56,51.74,33054.0,45.6158,45.7839,45.607,45.7662,33054.0
2021-02-02 11:30:00,51.74,51.82,51.73,51.75,16487.0,45.7662,45.8369,45.7573,45.775,16487.0
2021-02-02 11:35:00,51.73,51.78,51.7,51.72,26168.0,45.7573,45.8016,45.7308,45.7485,26168.0
2021-02-02 11:40:00,51.71,51.71,51.62,51.66,17605.0,45.7396,45.7396,45.66,45.6954,17605.0
2021-02-02 11:45:00,51.66,51.68,51.57,51.61,33520.0,45.6954,45.7131,45.6158,45.6512,33520.0
2021-02-02 11:50:00,51.58,51.63,51.51,51.55,15926.0,45.6246,45.6689,45.5627,45.5981,15926.0
2021-02-02 11:55:00,51.55,51.56,51.42,51.42,13338.0,45.5981,45.607,45.4831,45.4831,13338.0
2021-02-02 12:00:00,51.42,51.48,51.42,51.48,10873.0,45.4831,45.5362,45.4831,45.5362,10873.0
2021-02-02 12:05:00,51.47,51.49,51.43,51.46,18641.0,45.5273,45.545,45.492,45.5185,18641.0
2021-02-02 12:10:00,51.47,51.49,51.44,51.47,13043.0,45.5273,45.545,45.5008,45.5273,13043.0
2021-02-02 12:15:00,51.47,51.53,51.46,51.52,9938.0,45.5273,45.5804,45.5185,45.5716,9938.0
2021-02-02 12:20:00,51.52,51.53,51.46,51.46,8136.0,45.5716,45.5804,45.5185,45.5185,8136.0
2021-02-02 12:25:00,51.46,51.46,51.39,51.4,14456.0,45.5185,45.5185,45.4566,45.4654,14456.0
2021-02-02 12:30:00,51.39,51.45,51.37,51.37,12551.0,45.4566,45.5097,45.4389,45.4389,12551.0
2021-02-02 12:35:00,51.37,51.38,51.3,51.31,12720.0,45.4389,45.4477,45.377,45.3858,12720.0
2021-02-02 12:40:00,51.3,51.31,51.26,51.29,16963.0,45.377,45.3858,45.3416,45.3681,16963.0
2021-02-02 12:45:00,51.28,51.34,51.26,51.33,7260.0,45.3593,45.4124,45.3416,45.4035,7260.0
2021-02-02 12:50:00,51.34,51.34,51.27,51.27,14549.0,45.4124,45.4124,45.3504,45.3504,14549.0
2021-02-02 12:55:00,51.27,51.29,51.26,51.27,15940.0,45.3504,45.3681,45.3416,45.3504,15940.0
2021-02-02 13:00:00,51.27,51.29,51.21,51.24,44586.0,45.3504,45.3681,45.2974,45.3239,44586.0
2021-02-02 13:05:00,51.24,51.3,51.24,51.3,17793.0,45.3239,45.377,45.3239,45.377,17793.0
2021-02-02 13:10:00,51.29,51.37,51.28,51.3,13766.0,45.3681,45.4389,45.3593,45.377,13766.0
2021-02-02 13:15:00,51.3,51.3,51.23,51.28,20174.0,45.377,45.377,45.3151,45.3593,20174.0
2021-02-02 13:20:00,51.27,51.28,51.2,51.22,9767.0,45.3504,45.3593,45.2885,45.3062,9767.0
2021-02-02 13:25:00,51.22,51.23,51.2,51.21,18025.0,45.3062,45.3151,45.2885,45.2974,18025.0
2021-02-02 13:30:00,51.21,51.21,51.19,51.19,21704.0,45.2974,45.2974,45.2797,45.2797,21704.0
2021-02-02 13:35:00,51.19,51.34,51.15,51.33,43415.0,45.2797,45.4124,45.2443,45.4035,43415.0
2021-02-02 13:40:00,51.32,51.36,51.25,51.25,18775.0,45.3947,45.43,45.3327,45.3327,18775.0
2021-02-02 13:45:00,51.26,51.27,51.21,51.23,23754.0,45.3416,45.3504,45.2974,45.3151,23754.0
2021-02-02 13:50:00,51.23,51.3,51.21,51.27,64754.0,45.3151,45.377,45.2974,45.3504,64754.0
2021-02-02 13:55:00,51.27,51.33,51.24,51.24,8238.0,45.3504,45.4035,45.3239,45.3239,8238.0
2021-02-02 14:00:00,51.25,51.28,51.21,51.22,117251.0,45.3327,45.3593,45.2974,45.3062,117251.0
2021-02-02 14:05:00,51.23,51.24,51.21,51.21,26245.0,45.3151,45.3239,45.2974,45.2974,26245.0
2021-02-02 14:10:00,51.21,51.24,51.19,51.23,46054.0,45.2974,45.3239,45.2797,45.3151,46054.0
2021-02-02 14:15:00,51.23,51.32,51.22,51.22,94454.0,45.3151,45.3947,45.3062,45.3062,94454.0
2021-02-02 14:20:00,51.23,51.25,51.2,51.21,15992.0,45.3151,45.3327,45.2885,45.2974,15992.0
2021-02-02 14:25:00,51.22,51.22,51.1,51.16,19127.0,45.3062,45.3062,45.2001,45.2531,19127.0
2021-02-02 14:30:00,51.15,51.19,51.12,51.19,17939.0,45.2443,45.2797,45.2178,45.2797,17939.0
2021-02-02 14:35:00,51.19,51.26,51.18,51.25,23683.0,45.2797,45.3416,45.2708,45.3327,23683.0
2021-02-02 14:40:00,51.24,51.25,51.22,51.23,17591.0,45.3239,45.3327,45.3062,45.3151,17591.0
2021-02-02 14:45:00,51.23,51.25,51.17,51.18,16012.0,45.3151,45.3327,45.262,45.2708,16012.0
2021-02-02 14:50:00,51.16,51.18,51.12,51.17,15337.0,45.2531,45.2708,45.2178,45.262,15337.0
2021-02-02 14:55:00,51.18,51.2,51.15,51.19,11615.0,45.2708,45.2885,45.2443,45.2797,11615.0
2021-02-02 15:00:00,51.19,51.25,51.16,51.24,31969.0,45.2797,45.3327,45.2531,45.3239,31969.0
2021-02-02 15:05:00,51.25,51.25,51.17,51.18,15774.0,45.3327,45.3327,45.262,45.2708,15774.0
2021-02-02 15:10:00,51.19,51.19,51.11,51.12,21653.0,45.2797,45.2797,45.2089,45.2178,21653.0
2021-02-02 15:15:00,51.14,51.14,51.05,51.05,24433.0,45.2354,45.2354,45.1558,45.1558,24433.0
2021-02-02 15:20:00,51.06,51.14,51.06,51.11,56686.0,45.1647,45.2354,45.1647,45.2089,56686.0
2021-02-02 15:25:00,51.11,51.11,51.05,51.05,23219.0,45.2089,45.2089,45.1558,45.1558,23219.0
2021-02-02 15:30:00,51.05,51.15,51.01,51.02,30507.0,45.1558,45.2443,45.1205,45.1293,30507.0
2021-02-02 15:35:00,51.01,51.06,50.98,51.04,37067.0,45.1205,45.1647,45.0939,45.147,37067.0
2021-02-02 15:40:00,51.02,51.03,50.94,50.95,41006.0,45.1293,45.1381,45.0585,45.0674,41006.0
2021-02-02 15:45:00,50.94,50.96,50.81,50.83,100310.0,45.0585,45.0762,44.9435,44.9612,100310.0
2021-02-02 15:50:00,50.83,50.89,50.8,50.86,144378.0,44.9612,45.0143,44.9347,44.9878,144378.0
2021-02-02 15:55:00,50.86,51.03,50.85,50.93,470626.0,44.9878,45.1381,44.9789,45.0497,470626.0
2021-02-03 09:30:00,50.99,51.15,50.76,51.1,70904.0,45.1028,45.2443,44.8993,45.2001,70904.0
2021-02-03 09:35:00,51.1,51.1,50.89,51.0,14398.0,45.2001,45.2001,45.0143,45.1116,14398.0
2021-02-03 09:40:00,51.02,51.04,50.95,50.95,17010.0,45.1293,45.147,45.0674,45.0674,17010.0
2021-02-03 09:45:00,50.94,50.99,50.92,50.93,13020.0,45.0585,45.1028,45.0408,45.0497,13020.0
2021-02-03 09:50:00,50.93,51.05,50.85,50.85,17779.0,45.0497,45.1558,44.9789,44.9789,17779.0
2021-02-03 09:55:00,50.88,50.95,50.82,50.92,19874.0,45.0055,45.0674,44.9524,45.0408,19874.0
2021-02-03 10:00:00,50.94,50.95,50.85,50.91,33589.0,45.0585,45.0674,44.9789,45.032,33589.0
2021-02-03 10:05:00,50.91,51.05,50.91,50.95,18633.0,45.032,45.1558,45.032,45.0674,18633.0
2021-02-03 10:10:00,50.95,50.99,50.88,50.97,48814.0,45.0674,45.1028,45.0055,45.0851,48814.0
2021-02-03 10:15:00,50.96,51.03,50.88,50.91,41281.0,45.0762,45.1381,45.0055,45.032,41281.0
2021-02-03 10:20:00,50.89,50.98,50.88,50.93,13063.0,45.0143,45.0939,45.0055,45.0497,13063.0
2021-02-03 10:25:00,50.92,50.95,50.88,50.92,11388.0,45.0408,45.0674,45.0055,45.0408,11388.0
2021-02-03 10:30:00,50.88,50.95,50.85,50.88,37347.0,45.0055,45.0674,44.9789,45.0055,37347.0
2021-02-03 10:35:00,50.87,50.91,50.84,50.86,20959.0,44.9966,45.032,44.9701,44.9878,20959.0
2021-02-03 10:40:00,50.86,50.99,50.81,50.99,11732.0,44.9878,45.1028,44.9435,45.1028,11732.0
2021-02-03 10:45:00,50.94,51.13,50.92,51.13,13177.0,45.0585,45.2266,45.0408,45.2266,13177.0
2021-02-03 10:50:00,51.14,51.23,51.1,51.23,15617.0,45.2354,45.3151,45.2001,45.3151,15617.0
2021-02-03 10:55:00,51.2,51.2,51.05,51.07,15633.0,45.2885,45.2885,45.1558,45.1735,15633.0
2021-02-03 11:00:00,51.04,51.12,51.03,51.11,8564.0,45.147,45.2178,45.1381,45.2089,8564.0
2021-02-03 11:05:00,51.11,51.13,51.03,51.13,15233.0,45.2089,45.2266,45.1381,45.2266,15233.0
2021-02-03 11:10:00,51.14,51.17,51.1,51.12,6945.0,45.2354,45.262,45.2001,45.2178,6945.0
2021-02-03 11:15:00,51.11,51.13,51.07,51.13,8986.0,45.2089,45.2266,45.1735,45.2266,8986.0
2021-02-03 11:20:00,51.16,51.29,51.16,51.21,10613.0,45.2531,45.3681,45.2531,45.2974,10613.0
2021-02-03 11:25:00,51.22,51.31,51.22,51.3,14557.0,45.3062,45.3858,45.3062,45.377,14557.0
2021-02-03 11:30:00,51.31,51.32,51.23,51.23,13351.0,45.3858,45.3947,45.3151,45.3151,13351.0
2021-02-03 11:35:00,51.21,51.27,51.18,51.27,10515.0,45.2974,45.3504,45.2708,45.3504,10515.0
2021-02-03 11:40:00,51.28,51.3,51.26,51.3,7641.0,45.3593,45.377,45.3416,45.377,7641.0
2021-02-03 11:45:00,51.3,51.32,51.26,51.29,10618.0,45.377,45.3947,45.3416,45.3681,10618.0
2021-02-03 11:50:00,51.27,51.3,51.25,51.3,9485.0,45.3504,45.377,45.3327,45.377,9485.0
2021-02-03 11:55:00,51.3,51.46,51.29,51.41,13853.0,45.377,45.5185,45.3681,45.4743,13853.0
2021-02-03 12:00:00,51.43,51.43,51.31,51.36,6825.0,45.492,45.492,45.3858,45.43,6825.0
2021-02-03 12:05:00,51.36,51.4,51.32,51.4,6869.0,45.43,45.4654,45.3947,45.4654,6869.0
2021-02-03 12:10:00,51.38,51.41,51.34,51.34,7853.0,45.4477,45.4743,45.4124,45.4124,7853.0
2021-02-03 12:15:00,51.34,51.4,51.34,51.37,9148.0,45.4124,45.4654,45.4124,45.4389,9148.0
2021-02-03 12:20:00,51.36,51.36,51.3,51.3,6810.0,45.43,45.43,45.377,45.377,6810.0
2021-02-03 12:25:00,51.32,51.39,51.32,51.37,9241.0,45.3947,45.4566,45.3947,45.4389,9241.0
2021-02-03 12:30:00,51.38,51.4,51.35,51.37,7532.0,45.4477,45.4654,45.4212,45.4389,7532.0
2021-02-03 12:35:00,51.33,51.37,51.31,51.37,9308.0,45.4035,45.4389,45.3858,45.4389,9308.0
2021-02-03 12:40:00,51.37,51.44,51.36,51.43,6896.0,45.4389,45.5008,45.43,45.492,6896.0
2021-02-03 12:45:00,51.44,51.45,51.41,51.44,9573.0,45.5008,45.5097,45.4743,45.5008,9573.0
2021-02-03 12:50:00,51.44,51.47,51.44,51.45,3879.0,45.5008,45.5273,45.5008,45.5097,3879.0
2021-02-03 12:55:00,51.45,51.48,51.43,51.46,7131.0,45.5097,45.5362,45.492,45.5185,7131.0
2021-02-03 13:00:00,51.47,51.48,51.44,51.48,6482.0,45.5273,45.5362,45.5008,45.5362,6482.0
2021-02-03 13:05:00,51.48,51.49,51.45,51.46,4281.0,45.5362,45.545,45.5097,45.5185,4281.0
2021-02-03 13:10:00,51.46,51.54,51.46,51.5,7476.0,45.5185,45.5893,45.5185,45.5539,7476.0
2021-02-03 13:15:00,51.5,51.52,51.49,51.5,7079.0,45.5539,45.5716,45.545,45.5539,7079.0
2021-02-03 13:20:00,51.48,51.5,51.41,51.43,8506.0,45.5362,45.5539,45.4743,45.492,8506.0
2021-02-03 13:25:00,51.44,51.46,51.42,51.42,2900.0,45.5008,45.5185,45.4831,45.4831,2900.0
2021-02-03 13:30:00,51.43,51.44,51.38,51.38,8749.0,45.492,45.5008,45.4477,45.4477,8749.0
2021-02-03 13:35:00,51.36,51.48,51.36,51.44,9514.0,45.43,45.5362,45.43,45.5008,9514.0
2021-02-03 13:40:00,51.44,51.47,51.42,51.46,6639.0,45.5008,45.5273,45.4831,45.5185,6639.0
2021-02-03 13:45:00,51.47,51.48,51.44,51.46,5003.0,45.5273,45.5362,45.5008,45.5185,5003.0
2021-02-03 13:50:00,51.45,51.47,51.45,51.46,4007.0,45.5097,45.5273,45.5097,45.5185,4007.0
2021-02-03 13:55:00,51.46,51.47,51.41,51.47,7532.0,45.5185,45.5273,45.4743,45.5273,7532.0
2021-02-03 14:00:00,51.47,51.51,51.46,51.49,10902.0,45.5273,45.5627,45.5185,45.545,10902.0
2021-02-03 14:05:00,51.48,51.52,51.44,51.52,7373.0,45.5362,45.5716,45.5008,45.5716,7373.0
2021-02-03 14:10:00,51.52,51.54,51.47,51.51,5950.0,45.5716,45.5893,45.5273,45.5627,5950.0
2021-02-03 14:15:00,51.5,51.52,51.47,51.51,5890.0,45.5539,45.5716,45.5273,45.5627,5890.0
2021-02-03 14:20:00,51.53,51.53,51.51,51.51,5406.0,45.5804,45.5804,45.5627,45.5627,5406.0
2021-02-03 14:25:00,51.51,51.53,51.51,51.52,4037.0,45.5627,45.5804,45.5627,45.5716,4037.0
2021-02-03 14:30:00,51.53,51.58,51.51,51.56,16902.0,45.5804,45.6246,45.5627,45.607,16902.0
2021-02-03 14:35:00,51.56,51.57,51.53,51.54,13106.0,45.607,45.6158,45.5804,45.5893,13106.0
2021-02-03 14:40:00,51.54,51.55,51.47,51.48,11600.0,45.5893,45.5981,45.5273,45.5362,11600.0
2021-02-03 14:45:00,51.49,51.52,51.47,51.49,8435.0,45.545,45.5716,45.5273,45.545,8435.0
2021-02-03 14:50:00,51.49,51.5,51.44,51.47,12294.0,45.545,45.5539,45.5008,45.5273,12294.0
2021-02-03 14:55:00,51.46,51.5,51.46,51.47,6090.0,45.5185,45.5539,45.5185,45.5273,6090.0
2021-02-03 15:00:00,51.46,51.51,51.45,51.47,8493.0,45.5185,45.5627,45.5097,45.5273,8493.0
2021-02-03 15:05:00,51.46,51.49,51.44,51.47,13913.0,45.5185,45.545,45.5008,45.5273,13913.0
2021-02-03 15:10:00,51.47,51.47,51.39,51.4,10145.0,45.5273,45.5273,45.4566,45.4654,10145.0
2021-02-03 15:15:00,51.39,51.43,51.37,51.38,13447.0,45.4566,45.492,45.4389,45.4477,13447.0
2021-02-03 15:20:00,51.39,51.45,51.35,51.44,12566.0,45.4566,45.5097,45.4212,45.5008,12566.0
2021-02-03 15:25:00,51.45,51.48,51.37,51.39,31080.0,45.5097,45.5362,45.4389,45.4566,31080.0
2021-02-03 15:30:00,51.4,51.54,51.4,51.53,14616.0,45.4654,45.5893,45.4654,45.5804,14616.0
2021-02-03 15:35:00,51.53,51.56,51.5,51.5,20575.0,45.5804,45.607,45.5539,45.5539,20575.0
2021-02-03 15:40:00,51.5,51.5,51.33,51.34,21488.0,45.5539,45.5539,45.4035,45.4124,21488.0
2021-02-03 15:45:00,51.34,51.4,51.33,51.39,29620.0,45.4124,45.4654,45.4035,45.4566,29620.0
2021-02-03 15:50:00,51.38,51.44,51.36,51.42,54967.0,45.4477,45.5008,45.43,45.4831,54967.0
2021-02-03 15:55:00,51.41,51.49,51.39,51.43,181118.0,45.4743,45.545,45.4566,45.492,181118.0
2021-02-04 09:30:00,51.55,51.75,51.51,51.71,48384.0,45.5981,45.775,45.5627,45.7396,48384.0
2021-02-04 09:35:00,51.67,51.67,51.47,51.47,10127.0,45.7043,45.7043,45.5273,45.5273,10127.0
2021-02-04 09:40:00,51.51,51.72,51.51,51.55,6838.0,45.5627,45.7485,45.5627,45.5981,6838.0
2021-02-04 09:45:00,51.56,51.7,51.51,51.69,14444.0,45.607,45.7308,45.5627,45.7219,14444.0
2021-02-04 09:50:00,51.71,51.71,51.55,51.55,4838.0,45.7396,45.7396,45.5981,45.5981,4838.0
2021-02-04 09:55:00,51.53,51.69,51.53,51.66,23132.0,45.5804,45.7219,45.5804,45.6954,23132.0
2021-02-04 10:00:00,51.67,51.97,51.67,51.97,13307.0,45.7043,45.9696,45.7043,45.9696,13307.0
2021-02-04 10:05:00,51.97,52.02,51.89,51.92,11121.0,45.9696,46.0138,45.8989,45.9254,11121.0
2021-02-04 10:10:00,51.91,51.93,51.76,51.76,16218.0,45.9165,45.9342,45.7839,45.7839,16218.0
2021-02-04 10:15:00,51.78,51.83,51.71,51.76,9555.0,45.8016,45.8458,45.7396,45.7839,9555.0
2021-02-04 10:20:00,51.75,51.9,51.7,51.9,6745.0,45.775,45.9077,45.7308,45.9077,6745.0
2021-02-04 10:25:00,51.89,51.95,51.85,51.85,14094.0,45.8989,45.9519,45.8635,45.8635,14094.0
2021-02-04 10:30:00,51.85,51.99,51.85,51.93,27515.0,45.8635,45.9873,45.8635,45.9342,27515.0
2021-02-04 10:35:00,51.93,52.0,51.91,51.97,25470.0,45.9342,45.9962,45.9165,45.9696,25470.0
2021-02-04 10:40:00,51.96,51.97,51.93,51.97,4965.0,45.9608,45.9696,45.9342,45.9696,4965.0
2021-02-04 10:45:00,51.98,51.99,51.95,51.98,16909.0,45.9785,45.9873,45.9519,45.9785,16909.0
2021-02-04 10:50:00,51.99,52.06,51.99,52.04,5416.0,45.9873,46.0492,45.9873,46.0315,5416.0
2021-02-04 10:55:00,52.03,52.15,52.03,52.08,6556.0,46.0227,46.1288,46.0227,46.0669,6556.0
2021-02-04 11:00:00,52.14,52.26,52.14,52.24,15126.0,46.12,46.2261,46.12,46.2084,15126.0
2021-02-04 11:05:00,52.24,52.32,52.16,52.25,31950.0,46.2084,46.2792,46.1377,46.2173,31950.0
2021-02-04 11:10:00,52.24,52.25,52.22,52.24,10522.0,46.2084,46.2173,46.1908,46.2084,10522.0
2021-02-04 11:15:00,52.24,52.3,52.23,52.26,12057.0,46.2084,46.2615,46.1996,46.2261,12057.0
2021-02-04 11:20:00,52.27,52.29,52.25,52.25,4048.0,46.235,46.2527,46.2173,46.2173,4048.0
2021-02-04 11:25:00,52.24,52.26,52.15,52.26,25132.0,46.2084,46.2261,46.1288,46.2261,25132.0
2021-02-04 11:30:00,52.25,52.3,52.24,52.29,6487.0,46.2173,46.2615,46.2084,46.2527,6487.0
2021-02-04 11:35:00,52.28,52.28,52.26,52.28,3606.0,46.2438,46.2438,46.2261,46.2438,3606.0
2021-02-04 11:40:00,52.28,52.3,52.24,52.25,7535.0,46.2438,46.2615,46.2084,46.2173,7535.0
2021-02-04 11:45:00,52.25,52.29,52.25,52.29,3085.0,46.2173,46.2527,46.2173,46.2527,3085.0
2021-02-04 11:50:00,52.28,52.29,52.21,52.22,7084.0,46.2438,46.2527,46.1819,46.1908,7084.0
2021-02-04 11:55:00,52.21,52.24,52.19,52.24,13609.0,46.1819,46.2084,46.1642,46.2084,13609.0
2021-02-04 12:00:00,52.26,52.37,52.26,52.37,15288.0,46.2261,46.3234,46.2261,46.3234,15288.0
2021-02-04 12:05:00,52.37,52.37,52.32,52.34,6060.0,46.3234,46.3234,46.2792,46.2969,6060.0
2021-02-04 12:10:00,52.35,52.35,52.32,52.32,4039.0,46.3057,46.3057,46.2792,46.2792,4039.0
2021-02-04 12:15:00,52.32,52.34,52.31,52.34,8198.0,46.2792,46.2969,46.2704,46.2969,8198.0
2021-02-04 12:20:00,52.33,52.35,52.28,52.3,9922.0,46.2881,46.3057,46.2438,46.2615,9922.0
2021-02-04 12:25:00,52.31,52.35,52.3,52.34,6213.0,46.2704,46.3057,46.2615,46.2969,6213.0
2021-02-04 12:30:00,52.34,52.36,52.33,52.34,7383.0,46.2969,46.3146,46.2881,46.2969,7383.0
2021-02-04 12:35:00,52.34,52.4,52.3,52.32,15873.0,46.2969,46.35,46.2615,46.2792,15873.0
2021-02-04 12:40:00,52.33,52.33,52.32,52.32,3194.0,46.2881,46.2881,46.2792,46.2792,3194.0
2021-02-04 12:45:00,52.31,52.37,52.28,52.37,6254.0,46.2704,46.3234,46.2438,46.3234,6254.0
2021-02-04 12:50:00,52.39,52.4,52.36,52.36,7289.0,46.3411,46.35,46.3146,46.3146,7289.0
2021-02-04 12:55:00,52.37,52.37,52.29,52.29,6158.0,46.3234,46.3234,46.2527,46.2527,6158.0
2021-02-04 13:00:00,52.29,52.32,52.28,52.28,4084.0,46.2527,46.2792,46.2438,46.2438,4084.0
2021-02-04 13:05:00,52.3,52.31,52.28,52.3,4165.0,46.2615,46.2704,46.2438,46.2615,4165.0
2021-02-04 13:10:00,52.3,52.32,52.27,52.31,8457.0,46.2615,46.2792,46.235,46.2704,8457.0
2021-02-04 13:15:00,52.33,52.34,52.32,52.32,4609.0,46.2881,46.2969,46.2792,46.2792,4609.0
2021-02-04 13:20:00,52.33,52.34,52.31,52.34,13015.0,46.2881,46.2969,46.2704,46.2969,13015.0
2021-02-04 13:25:00,52.35,52.38,52.33,52.38,5319.0,46.3057,46.3323,46.2881,46.3323,5319.0
2021-02-04 13:30:00,52.37,52.43,52.37,52.43,8270.0,46.3234,46.3765,46.3234,46.3765,8270.0
2021-02-04 13:35:00,52.44,52.44,52.39,52.4,6007.0,46.3854,46.3854,46.3411,46.35,6007.0
2021-02-04 13:40:00,52.42,52.42,52.39,52.41,8008.0,46.3677,46.3677,46.3411,46.3588,8008.0
2021-02-04 13:45:00,52.41,52.45,52.4,52.44,6053.0,46.3588,46.3942,46.35,46.3854,6053.0
2021-02-04 13:50:00,52.44,52.49,52.44,52.48,17856.0,46.3854,46.4296,46.3854,46.4207,17856.0
2021-02-04 13:55:00,52.48,52.48,52.43,52.45,8958.0,46.4207,46.4207,46.3765,46.3942,8958.0
2021-02-04 14:00:00,52.45,52.46,52.4,52.45,9650.0,46.3942,46.403,46.35,46.3942,9650.0
2021-02-04 14:05:00,52.44,52.47,52.43,52.47,5769.0,46.3854,46.4119,46.3765,46.4119,5769.0
2021-02-04 14:10:00,52.46,52.46,52.38,52.42,10585.0,46.403,46.403,46.3323,46.3677,10585.0
2021-02-04 14:15:00,52.42,52.44,52.39,52.42,11725.0,46.3677,46.3854,46.3411,46.3677,11725.0
2021-02-04 14:20:00,52.43,52.43,52.38,52.39,9447.0,46.3765,46.3765,46.3323,46.3411,9447.0
2021-02-04 14:25:00,52.38,52.42,52.38,52.41,8273.0,46.3323,46.3677,46.3323,46.3588,8273.0
2021-02-04 14:30:00,52.42,52.44,52.41,52.44,5429.0,46.3677,46.3854,46.3588,46.3854,5429.0
2021-02-04 14:35:00,52.44,52.5,52.43,52.49,17337.0,46.3854,46.4384,46.3765,46.4296,17337.0
2021-02-04 14:40:00,52.5,52.5,52.45,52.5,9187.0,46.4384,46.4384,46.3942,46.4384,9187.0
2021-02-04 14:45:00,52.5,52.5,52.45,52.48,10411.0,46.4384,46.4384,46.3942,46.4207,10411.0
2021-02-04 14:50:00,52.47,52.48,52.45,52.47,7572.0,46.4119,46.4207,46.3942,46.4119,7572.0
2021-02-04 14:55:00,52.47,52.5,52.47,52.48,10080.0,46.4119,46.4384,46.4119,46.4207,10080.0
2021-02-04 15:00:00,52.48,52.49,52.43,52.44,18768.0,46.4207,46.4296,46.3765,46.3854,18768.0
2021-02-04 15:05:00,52.44,52.5,52.42,52.49,11327.0,46.3854,46.4384,46.3677,46.4296,11327.0
2021-02-04 15:10:00,52.48,52.48,52.41,52.41,12466.0,46.4207,46.4207,46.3588,46.3588,12466.0
2021-02-04 15:15:00,52.41,52.43,52.38,52.39,13094.0,46.3588,46.3765,46.3323,46.3411,13094.0
2021-02-04 15:20:00,52.39,52.4,52.34,52.35,16940.0,46.3411,46.35,46.2969,46.3057,16940.0
2021-02-04 15:25:00,52.35,52.38,52.29,52.3,21106.0,46.3057,46.3323,46.2527,46.2615,21106.0
2021-02-04 15:30:00,52.3,52.4,52.28,52.4,27344.0,46.2615,46.35,46.2438,46.35,27344.0
2021-02-04 15:35:00,52.41,52.41,52.31,52.32,28126.0,46.3588,46.3588,46.2704,46.2792,28126.0
2021-02-04 15:40:00,52.32,52.42,52.31,52.41,30869.0,46.2792,46.3677,46.2704,46.3588,30869.0
2021-02-04 15:45:00,52.43,52.43,52.35,52.38,29949.0,46.3765,46.3765,46.3057,46.3323,29949.0
2021-02-04 15:50:00,52.37,52.4,52.35,52.38,65423.0,46.3234,46.35,46.3057,46.3323,65423.0
2021-02-04 15:55:00,52.38,52.53,52.35,52.53,173996.0,46.3323,46.465,46.3057,46.465,173996.0
2021-02-05 09:30:00,53.03,53.24,52.8,52.91,88456.0,46.9072,47.093,46.7038,46.8011,88456.0
2021-02-05 09:35:00,52.88,53.06,52.83,53.06,10326.0,46.7745,46.9338,46.7303,46.9338,10326.0
2021-02-05 09:40:00,53.07,53.1,52.9,52.9,15065.0,46.9426,46.9691,46.7922,46.7922,15065.0
2021-02-05 09:45:00,52.94,53.15,52.89,52.96,43259.0,46.8276,47.0134,46.7834,46.8453,43259.0
2021-02-05 09:50:00,52.98,53.05,52.91,52.93,8320.0,46.863,46.9249,46.8011,46.8188,8320.0
2021-02-05 09:55:00,52.95,52.96,52.84,52.96,16060.0,46.8365,46.8453,46.7392,46.8453,16060.0
2021-02-05 10:00:00,52.94,52.94,52.84,52.84,12033.0,46.8276,46.8276,46.7392,46.7392,12033.0
2021-02-05 10:05:00,52.84,52.84,52.68,52.69,12876.0,46.7392,46.7392,46.5976,46.6065,12876.0
2021-02-05 10:10:00,52.7,52.8,52.69,52.71,14460.0,46.6153,46.7038,46.6065,46.6242,14460.0
2021-02-05 10:15:00,52.72,52.77,52.7,52.72,10508.0,46.633,46.6772,46.6153,46.633,10508.0
2021-02-05 10:20:00,52.73,52.86,52.71,52.84,12032.0,46.6419,46.7569,46.6242,46.7392,12032.0
2021-02-05 10:25:00,52.84,52.99,52.83,52.89,7420.0,46.7392,46.8718,46.7303,46.7834,7420.0
2021-02-05 10:30:00,52.89,52.96,52.88,52.94,13481.0,46.7834,46.8453,46.7745,46.8276,13481.0
2021-02-05 10:35:00,52.94,53.07,52.94,53.04,24534.0,46.8276,46.9426,46.8276,46.9161,24534.0
2021-02-05 10:40:00,53.05,53.08,53.01,53.07,13149.0,46.9249,46.9515,46.8895,46.9426,13149.0
2021-02-05 10:45:00,53.05,53.06,52.98,52.98,13991.0,46.9249,46.9338,46.863,46.863,13991.0
2021-02-05 10:50:00,52.98,52.99,52.93,52.98,21239.0,46.863,46.8718,46.8188,46.863,21239.0
2021-02-05 10:55:00,52.98,52.99,52.81,52.85,16671.0,46.863,46.8718,46.7126,46.748,16671.0
2021-02-05 11:00:00,52.85,52.85,52.71,52.75,28180.0,46.748,46.748,46.6242,46.6596,28180.0
2021-02-05 11:05:00,52.73,52.78,52.7,52.74,12231.0,46.6419,46.6861,46.6153,46.6507,12231.0
2021-02-05 11:10:00,52.73,52.89,52.72,52.86,13371.0,46.6419,46.7834,46.633,46.7569,13371.0
2021-02-05 11:15:00,52.82,52.92,52.8,52.91,10696.0,46.7215,46.8099,46.7038,46.8011,10696.0
2021-02-05 11:20:00,52.92,53.01,52.92,53.01,12061.0,46.8099,46.8895,46.8099,46.8895,12061.0
2021-02-05 11:25:00,52.99,53.03,52.96,53.02,3403.0,46.8718,46.9072,46.8453,46.8984,3403.0
2021-02-05 11:30:00,53.02,53.11,53.02,53.09,15391.0,46.8984,46.978,46.8984,46.9603,15391.0
2021-02-05 11:35:00,53.09,53.12,53.0,53.0,4462.0,46.9603,46.9868,46.8807,46.8807,4462.0
2021-02-05 11:40:00,53.02,53.02,52.94,53.01,5521.0,46.8984,46.8984,46.8276,46.8895,5521.0
2021-02-05 11:45:00,53.02,53.03,52.93,52.94,5958.0,46.8984,46.9072,46.8188,46.8276,5958.0
2021-02-05 11:50:00,52.94,52.96,52.9,52.93,11351.0,46.8276,46.8453,46.7922,46.8188,11351.0
2021-02-05 11:55:00,52.93,52.96,52.91,52.96,11977.0,46.8188,46.8453,46.8011,46.8453,11977.0
2021-02-05 12:00:00,52.95,52.97,52.93,52.95,20639.0,46.8365,46.8542,46.8188,46.8365,20639.0
2021-02-05 12:05:00,52.95,52.97,52.92,52.96,23282.0,46.8365,46.8542,46.8099,46.8453,23282.0
2021-02-05 12:10:00,52.95,53.04,52.93,53.02,10997.0,46.8365,46.9161,46.8188,46.8984,10997.0
2021-02-05 12:15:00,53.03,53.13,53.02,53.06,12059.0,46.9072,46.9957,46.8984,46.9338,12059.0
2021-02-05 12:20:00,53.06,53.08,52.98,52.98,8113.0,46.9338,46.9515,46.863,46.863,8113.0
2021-02-05 12:25:00,52.98,53.02,52.98,53.02,10982.0,46.863,46.8984,46.863,46.8984,10982.0
2021-02-05 12:30:00,53.02,53.13,53.0,53.11,10232.0,46.8984,46.9957,46.8807,46.978,10232.0
2021-02-05 12:35:00,53.11,53.11,53.06,53.11,9821.0,46.978,46.978,46.9338,46.978,9821.0
2021-02-05 12:40:00,53.1,53.14,53.09,53.12,6680.0,46.9691,47.0045,46.9603,46.9868,6680.0
2021-02-05 12:45:00,53.13,53.17,53.12,53.16,9025.0,46.9957,47.0311,46.9868,47.0222,9025.0
2021-02-05 12:50:00,53.16,53.17,53.11,53.13,14552.0,47.0222,47.0311,46.978,46.9957,14552.0
2021-02-05 12:55:00,53.13,53.22,53.12,53.22,11310.0,46.9957,47.0753,46.9868,47.0753,11310.0
2021-02-05 13:00:00,53.23,53.23,53.1,53.12,10826.0,47.0841,47.0841,46.9691,46.9868,10826.0
2021-02-05 13:05:00,53.12,53.13,53.09,53.12,6806.0,46.9868,46.9957,46.9603,46.9868,6806.0
2021-02-05 13:10:00,53.12,53.17,53.12,53.16,6612.0,46.9868,47.0311,46.9868,47.0222,6612.0
2021-02-05 13:15:00,53.17,53.2,53.15,53.19,11304.0,47.0311,47.0576,47.0134,47.0488,11304.0
2021-02-05 13:20:00,53.19,53.19,53.1,53.1,10870.0,47.0488,47.0488,46.9691,46.9691,10870.0
2021-02-05 13:25:00,53.11,53.13,53.09,53.11,8684.0,46.978,46.9957,46.9603,46.978,8684.0
2021-02-05 13:30:00,53.09,53.12,53.09,53.12,3134.0,46.9603,46.9868,46.9603,46.9868,3134.0
2021-02-05 13:35:00,53.13,53.13,53.07,53.09,10182.0,46.9957,46.9957,46.9426,46.9603,10182.0
2021-02-05 13:40:00,53.09,53.1,53.02,53.06,8996.0,46.9603,46.9691,46.8984,46.9338,8996.0
2021-02-05 13:45:00,53.05,53.07,53.03,53.03,3311.0,46.9249,46.9426,46.9072,46.9072,3311.0
2021-02-05 13:50:00,53.04,53.07,53.03,53.04,6918.0,46.9161,46.9426,46.9072,46.9161,6918.0
2021-02-05 13:55:00,53.04,53.05,53.02,53.03,5046.0,46.9161,46.9249,46.8984,46.9072,5046.0
2021-02-05 14:00:00,53.03,53.05,52.98,52.99,6365.0,46.9072,46.9249,46.863,46.8718,6365.0
2021-02-05 14:05:00,52.99,53.0,52.94,52.96,7983.0,46.8718,46.8807,46.8276,46.8453,7983.0
2021-02-05 14:10:00,52.95,52.98,52.94,52.95,7765.0,46.8365,46.863,46.8276,46.8365,7765.0
2021-02-05 14:15:00,52.94,53.0,52.94,52.98,11890.0,46.8276,46.8807,46.8276,46.863,11890.0
2021-02-05 14:20:00,52.98,53.07,52.95,53.07,7024.0,46.863,46.9426,46.8365,46.9426,7024.0
2021-02-05 14:25:00,53.07,53.11,53.05,53.11,18430.0,46.9426,46.978,46.9249,46.978,18430.0
2021-02-05 14:30:00,53.11,53.2,53.1,53.2,20670.0,46.978,47.0576,46.9691,47.0576,20670.0
2021-02-05 14:35:00,53.19,53.23,53.18,53.2,18613.0,47.0488,47.0841,47.0399,47.0576,18613.0
2021-02-05 14:40:00,53.21,53.24,53.17,53.18,13235.0,47.0664,47.093,47.0311,47.0399,13235.0
2021-02-05 14:45:00,53.17,53.22,53.14,53.18,27436.0,47.0311,47.0753,47.0045,47.0399,27436.0
2021-02-05 14:50:00,53.18,53.18,53.09,53.1,15163.0,47.0399,47.0399,46.9603,46.9691,15163.0
2021-02-05 14:55:00,53.09,53.09,52.99,53.0,8829.0,46.9603,46.9603,46.8718,46.8807,8829.0
2021-02-05 15:00:00,53.02,53.02,52.95,52.98,9641.0,46.8984,46.8984,46.8365,46.863,9641.0
2021-02-05 15:05:00,52.98,53.03,52.98,53.01,11688.0,46.863,46.9072,46.863,46.8895,11688.0
2021-02-05 15:10:00,53.01,53.04,52.99,53.02,14350.0,46.8895,46.9161,46.8718,46.8984,14350.0
2021-02-05 15:15:00,53.02,53.04,52.99,53.02,29096.0,46.8984,46.9161,46.8718,46.8984,29096.0
2021-02-05 15:20:00,53.01,53.02,52.99,53.0,21511.0,46.8895,46.8984,46.8718,46.8807,21511.0
2021-02-05 15:25:00,53.0,53.08,52.93,53.08,34912.0,46.8807,46.9515,46.8188,46.9515,34912.0
2021-02-05 15:30:00,53.08,53.13,53.02,53.12,24061.0,46.9515,46.9957,46.8984,46.9868,24061.0
2021-02-05 15:35:00,53.12,53.13,53.06,53.1,31291.0,46.9868,46.9957,46.9338,46.9691,31291.0
2021-02-05 15:40:00,53.1,53.11,53.06,53.07,34225.0,46.9691,46.978,46.9338,46.9426,34225.0
2021-02-05 15:45:00,53.07,53.11,53.04,53.04,35072.0,46.9426,46.978,46.9161,46.9161,35072.0
2021-02-05 15:50:00,53.04,53.07,53.02,53.06,55486.0,46.9161,46.9426,46.8984,46.9338,55486.0
2021-02-05 15:55:00,53.07,53.31,53.04,53.3,276317.0,46.9426,47.1549,46.9161,47.1461,276317.0
2021-02-08 09:30:00,53.3,53.46,53.13,53.42,86994.0,47.4712,47.6137,47.3198,47.5781,86994.0
2021-02-08 09:35:00,53.4,53.5,53.28,53.37,29372.0,47.5603,47.6493,47.4534,47.5335,29372.0
2021-02-08 09:40:00,53.35,53.49,53.34,53.42,15321.0,47.5157,47.6404,47.5068,47.5781,15321.0
2021-02-08 09:45:00,53.45,53.54,53.39,53.53,18797.0,47.6048,47.685,47.5514,47.676,18797.0
2021-02-08 09:50:00,53.57,53.59,53.49,53.51,10466.0,47.7117,47.7295,47.6404,47.6582,10466.0
2021-02-08 09:55:00,53.51,53.58,53.46,53.54,15024.0,47.6582,47.7206,47.6137,47.685,15024.0
2021-02-08 10:00:00,53.55,53.67,53.55,53.67,12002.0,47.6939,47.8007,47.6939,47.8007,12002.0
2021-02-08 10:05:00,53.67,53.69,53.52,53.56,12598.0,47.8007,47.8186,47.6671,47.7028,12598.0
2021-02-08 10:10:00,53.55,53.6,53.54,53.6,18746.0,47.6939,47.7384,47.685,47.7384,18746.0
2021-02-08 10:15:00,53.59,53.75,53.59,53.72,17879.0,47.7295,47.872,47.7295,47.8453,17879.0
2021-02-08 10:20:00,53.74,53.81,53.69,53.74,10535.0,47.8631,47.9254,47.8186,47.8631,10535.0
2021-02-08 10:25:00,53.73,53.81,53.72,53.79,8206.0,47.8542,47.9254,47.8453,47.9076,8206.0
2021-02-08 10:30:00,53.79,53.79,53.71,53.72,10842.0,47.9076,47.9076,47.8364,47.8453,10842.0
2021-02-08 10:35:00,53.71,53.81,53.69,53.8,9760.0,47.8364,47.9254,47.8186,47.9165,9760.0
2021-02-08 10:40:00,53.77,53.82,53.76,53.76,7800.0,47.8898,47.9343,47.8809,47.8809,7800.0
2021-02-08 10:45:00,53.76,53.79,53.73,53.75,6677.0,47.8809,47.9076,47.8542,47.872,6677.0
2021-02-08 10:50:00,53.76,53.78,53.7,53.71,12273.0,47.8809,47.8987,47.8275,47.8364,12273.0
2021-02-08 10:55:00,53.7,53.7,53.61,53.64,13572.0,47.8275,47.8275,47.7473,47.774,13572.0
2021-02-08 11:00:00,53.63,53.73,53.63,53.71,21873.0,47.7651,47.8542,47.7651,47.8364,21873.0
2021-02-08 11:05:00,53.7,53.74,53.63,53.64,20233.0,47.8275,47.8631,47.7651,47.774,20233.0
2021-02-08 11:10:00,53.63,53.66,53.53,53.55,28472.0,47.7651,47.7918,47.676,47.6939,28472.0
2021-02-08 11:15:00,53.55,53.56,53.53,53.54,12426.0,47.6939,47.7028,47.676,47.685,12426.0
2021-02-08 11:20:00,53.55,53.56,53.52,53.56,9268.0,47.6939,47.7028,47.6671,47.7028,9268.0
2021-02-08 11:25:00,53.54,53.65,53.54,53.65,13768.0,47.685,47.7829,47.685,47.7829,13768.0
2021-02-08 11:30:00,53.67,53.71,53.61,53.64,8727.0,47.8007,47.8364,47.7473,47.774,8727.0
2021-02-08 11:35:00,53.64,53.65,53.6,53.64,11250.0,47.774,47.7829,47.7384,47.774,11250.0
2021-02-08 11:40:00,53.66,53.68,53.62,53.65,12978.0,47.7918,47.8096,47.7562,47.7829,12978.0
2021-02-08 11:45:00,53.66,53.72,53.65,53.72,13072.0,47.7918,47.8453,47.7829,47.8453,13072.0
2021-02-08 11:50:00,53.73,53.73,53.67,53.68,7628.0,47.8542,47.8542,47.8007,47.8096,7628.0
2021-02-08 11:55:00,53.69,53.7,53.61,53.61,7537.0,47.8186,47.8275,47.7473,47.7473,7537.0
2021-02-08 12:00:00,53.59,53.62,53.52,53.6,10645.0,47.7295,47.7562,47.6671,47.7384,10645.0
2021-02-08 12:05:00,53.6,53.66,53.6,53.66,5919.0,47.7384,47.7918,47.7384,47.7918,5919.0
2021-02-08 12:10:00,53.66,53.68,53.62,53.64,8353.0,47.7918,47.8096,47.7562,47.774,8353.0
2021-02-08 12:15:00,53.63,53.63,53.51,53.53,19280.0,47.7651,47.7651,47.6582,47.676,19280.0
2021-02-08 12:20:00,53.54,53.54,53.4,53.43,14381.0,47.685,47.685,47.5603,47.587,14381.0
2021-02-08 12:25:00,53.43,53.45,53.36,53.44,21052.0,47.587,47.6048,47.5246,47.5959,21052.0
2021-02-08 12:30:00,53.44,53.44,53.34,53.36,11045.0,47.5959,47.5959,47.5068,47.5246,11045.0
2021-02-08 12:35:00,53.36,53.36,53.28,53.32,24878.0,47.5246,47.5246,47.4534,47.489,24878.0
2021-02-08 12:40:00,53.32,53.33,53.25,53.31,10718.0,47.489,47.4979,47.4267,47.4801,10718.0
2021-02-08 12:45:00,53.3,53.4,53.29,53.38,18935.0,47.4712,47.5603,47.4623,47.5425,18935.0
2021-02-08 12:50:00,53.39,53.41,53.36,53.4,8169.0,47.5514,47.5692,47.5246,47.5603,8169.0
2021-02-08 12:55:00,53.4,53.45,53.37,53.43,10905.0,47.5603,47.6048,47.5335,47.587,10905.0
2021-02-08 13:00:00,53.43,53.44,53.41,53.41,9574.0,47.587,47.5959,47.5692,47.5692,9574.0
2021-02-08 13:05:00,53.41,53.43,53.4,53.42,7676.0,47.5692,47.587,47.5603,47.5781,7676.0
2021-02-08 13:10:00,53.42,53.46,53.38,53.43,17132.0,47.5781,47.6137,47.5425,47.587,17132.0
2021-02-08 13:15:00,53.43,53.48,53.42,53.44,9191.0,47.587,47.6315,47.5781,47.5959,9191.0
2021-02-08 13:20:00,53.45,53.45,53.39,53.43,14700.0,47.6048,47.6048,47.5514,47.587,14700.0
2021-02-08 13:25:00,53.43,53.43,53.34,53.35,15151.0,47.587,47.587,47.5068,47.5157,15151.0
2021-02-08 13:30:00,53.36,53.39,53.32,53.34,13064.0,47.5246,47.5514,47.489,47.5068,13064.0
2021-02-08 13:35:00,53.34,53.35,53.29,53.31,7690.0,47.5068,47.5157,47.4623,47.4801,7690.0
2021-02-08 13:40:00,53.32,53.41,53.31,53.33,30085.0,47.489,47.5692,47.4801,47.4979,30085.0
2021-02-08 13:45:00,53.33,53.34,53.24,53.27,9515.0,47.4979,47.5068,47.4178,47.4445,9515.0
2021-02-08 13:50:00,53.27,53.28,53.2,53.25,11663.0,47.4445,47.4534,47.3821,47.4267,11663.0
2021-02-08 13:55:00,53.25,53.27,53.21,53.22,17520.0,47.4267,47.4445,47.391,47.4,17520.0
2021-02-08 14:00:00,53.23,53.35,53.23,53.32,14097.0,47.4089,47.5157,47.4089,47.489,14097.0
2021-02-08 14:05:00,53.32,53.33,53.26,53.26,6796.0,47.489,47.4979,47.4356,47.4356,6796.0
2021-02-08 14:10:00,53.28,53.34,53.28,53.34,15792.0,47.4534,47.5068,47.4534,47.5068,15792.0
2021-02-08 14:15:00,53.34,53.34,53.28,53.28,9134.0,47.5068,47.5068,47.4534,47.4534,9134.0
2021-02-08 14:20:00,53.27,53.35,53.25,53.34,13243.0,47.4445,47.5157,47.4267,47.5068,13243.0
2021-02-08 14:25:00,53.33,53.37,53.31,53.36,6760.0,47.4979,47.5335,47.4801,47.5246,6760.0
2021-02-08 14:30:00,53.36,53.36,53.32,53.33,10911.0,47.5246,47.5246,47.489,47.4979,10911.0
2021-02-08 14:35:00,53.33,53.36,53.3,53.3,10601.0,47.4979,47.5246,47.4712,47.4712,10601.0
2021-02-08 14:40:00,53.31,53.34,53.28,53.3,12666.0,47.4801,47.5068,47.4534,47.4712,12666.0
2021-02-08 14:45:00,53.3,53.32,53.29,53.31,11661.0,47.4712,47.489,47.4623,47.4801,11661.0
2021-02-08 14:50:00,53.31,53.32,53.27,53.28,16607.0,47.4801,47.489,47.4445,47.4534,16607.0
2021-02-08 14:55:00,53.29,53.38,53.28,53.37,13497.0,47.4623,47.5425,47.4534,47.5335,13497.0
2021-02-08 15:00:00,53.38,53.44,53.37,53.41,13161.0,47.5425,47.5959,47.5335,47.5692,13161.0
2021-02-08 15:05:00,53.41,53.42,53.38,53.39,9108.0,47.5692,47.5781,47.5425,47.5514,9108.0
2021-02-08 15:10:00,53.38,53.45,53.37,53.45,13492.0,47.5425,47.6048,47.5335,47.6048,13492.0
2021-02-08 15:15:00,53.45,53.47,53.43,53.44,16590.0,47.6048,47.6226,47.587,47.5959,16590.0
2021-02-08 15:20:00,53.44,53.47,53.37,53.39,15680.0,47.5959,47.6226,47.5335,47.5514,15680.0
2021-02-08 15:25:00,53.39,53.43,53.33,53.42,32900.0,47.5514,47.587,47.4979,47.5781,32900.0
2021-02-08 15:30:00,53.41,53.47,53.41,53.44,19032.0,47.5692,47.6226,47.5692,47.5959,19032.0
2021-02-08 15:35:00,53.44,53.45,53.33,53.39,40378.0,47.5959,47.6048,47.4979,47.5514,40378.0
2021-02-08 15:40:00,53.4,53.43,53.37,53.4,27060.0,47.5603,47.587,47.5335,47.5603,27060.0
2021-02-08 15:45:00,53.39,53.46,53.37,53.45,43977.0,47.5514,47.6137,47.5335,47.6048,43977.0
2021-02-08 15:50:00,53.44,53.5,53.42,53.48,46947.0,47.5959,47.6493,47.5781,47.6315,46947.0
2021-02-08 15:55:00,53.49,53.67,53.48,53.62,326327.0,47.6404,47.8007,47.6315,47.7562,326327.0
2021-02-09 09:30:00,53.75,53.83,53.48,53.6,47514.0,47.872,47.9432,47.6315,47.7384,47514.0
2021-02-09 09:35:00,53.59,53.61,53.53,53.6,4931.0,47.7295,47.7473,47.676,47.7384,4931.0
2021-02-09 09:40:00,53.59,53.79,53.58,53.66,28089.0,47.7295,47.9076,47.7206,47.7918,28089.0
2021-02-09 09:45:00,53.66,53.9,53.66,53.9,10187.0,47.7918,48.0056,47.7918,48.0056,10187.0
2021-02-09 09:50:00,53.9,53.94,53.82,53.89,26999.0,48.0056,48.0412,47.9343,47.9967,26999.0
2021-02-09 09:55:00,53.89,53.91,53.83,53.83,8435.0,47.9967,48.0145,47.9432,47.9432,8435.0
2021-02-09 10:00:00,53.83,53.83,53.73,53.75,7046.0,47.9432,47.9432,47.8542,47.872,7046.0
2021-02-09 10:05:00,53.78,53.79,53.68,53.76,19849.0,47.8987,47.9076,47.8096,47.8809,19849.0
2021-02-09 10:10:00,53.76,53.76,53.69,53.73,9797.0,47.8809,47.8809,47.8186,47.8542,9797.0
2021-02-09 10:15:00,53.75,53.76,53.72,53.75,20529.0,47.872,47.8809,47.8453,47.872,20529.0
2021-02-09 10:20:00,53.75,53.76,53.64,53.65,15855.0,47.872,47.8809,47.774,47.7829,15855.0
2021-02-09 10:25:00,53.65,53.68,53.55,53.62,15822.0,47.7829,47.8096,47.6939,47.7562,15822.0
2021-02-09 10:30:00,53.6,53.6,53.5,53.53,8625.0,47.7384,47.7384,47.6493,47.676,8625.0
2021-02-09 10:35:00,53.52,53.59,53.51,53.55,5970.0,47.6671,47.7295,47.6582,47.6939,5970.0
2021-02-09 10:40:00,53.55,53.64,53.55,53.6,20531.0,47.6939,47.774,47.6939,47.7384,20531.0
2021-02-09 10:45:00,53.6,53.61,53.53,53.55,11529.0,47.7384,47.7473,47.676,47.6939,11529.0
2021-02-09 10:50:00,53.55,53.55,53.5,53.51,6244.0,47.6939,47.6939,47.6493,47.6582,6244.0
2021-02-09 10:55:00,53.52,53.62,53.52,53.58,10140.0,47.6671,47.7562,47.6671,47.7206,10140.0
2021-02-09 11:00:00,53.56,53.57,53.52,53.56,8063.0,47.7028,47.7117,47.6671,47.7028,8063.0
2021-02-09 11:05:00,53.56,53.56,53.46,53.46,10232.0,47.7028,47.7028,47.6137,47.6137,10232.0
2021-02-09 11:10:00,53.46,53.53,53.37,53.53,25711.0,47.6137,47.676,47.5335,47.676,25711.0
2021-02-09 11:15:00,53.53,53.6,53.53,53.6,5946.0,47.676,47.7384,47.676,47.7384,5946.0
2021-02-09 11:20:00,53.6,53.73,53.6,53.69,8489.0,47.7384,47.8542,47.7384,47.8186,8489.0
2021-02-09 11:25:00,53.7,53.81,53.69,53.79,8170.0,47.8275,47.9254,47.8186,47.9076,8170.0
2021-02-09 11:30:00,53.79,53.81,53.72,53.8,6574.0,47.9076,47.9254,47.8453,47.9165,6574.0
2021-02-09 11:35:00,53.82,53.84,53.79,53.84,3879.0,47.9343,47.9521,47.9076,47.9521,3879.0
2021-02-09 11:40:00,53.84,53.84,53.78,53.82,4944.0,47.9521,47.9521,47.8987,47.9343,4944.0
2021-02-09 11:45:00,53.81,53.83,53.78,53.83,5029.0,47.9254,47.9432,47.8987,47.9432,5029.0
2021-02-09 11:50:00,53.82,53.85,53.8,53.85,6087.0,47.9343,47.9611,47.9165,47.9611,6087.0
2021-02-09 11:55:00,53.84,53.93,53.83,53.91,10571.0,47.9521,48.0323,47.9432,48.0145,10571.0
2021-02-09 12:00:00,53.92,54.1,53.92,54.1,52518.0,48.0234,48.1837,48.0234,48.1837,52518.0
2021-02-09 12:05:00,54.1,54.11,54.03,54.07,9589.0,48.1837,48.1926,48.1214,48.157,9589.0
2021-02-09 12:10:00,54.08,54.14,54.07,54.14,7875.0,48.1659,48.2193,48.157,48.2193,7875.0
2021-02-09 12:15:00,54.14,54.2,54.14,54.2,14208.0,48.2193,48.2728,48.2193,48.2728,14208.0
2021-02-09 12:20:00,54.23,54.39,54.2,54.38,22793.0,48.2995,48.442,48.2728,48.4331,22793.0
2021-02-09 12:25:00,54.38,54.45,54.38,54.42,26145.0,48.4331,48.4954,48.4331,48.4687,26145.0
2021-02-09 12:30:00,54.43,54.44,54.36,54.38,13416.0,48.4776,48.4865,48.4153,48.4331,13416.0
2021-02-09 12:35:00,54.38,54.47,54.38,54.4,8617.0,48.4331,48.5133,48.4331,48.4509,8617.0
2021-02-09 12:40:00,54.39,54.45,54.38,54.41,11496.0,48.442,48.4954,48.4331,48.4598,11496.0
2021-02-09 12:45:00,54.42,54.53,54.42,54.53,11637.0,48.4687,48.5667,48.4687,48.5667,11637.0
2021-02-09 12:50:00,54.54,54.6,54.52,54.55,16889.0,48.5756,48.629,48.5578,48.5845,16889.0
2021-02-09 12:55:00,54.54,54.61,54.53,54.57,22546.0,48.5756,48.6379,48.5667,48.6023,22546.0
2021-02-09 13:00:00,54.59,54.6,54.51,54.54,10009.0,48.6201,48.629,48.5489,48.5756,10009.0
2021-02-09 13:05:00,54.54,54.57,54.47,54.49,15955.0,48.5756,48.6023,48.5133,48.5311,15955.0
2021-02-09 13:10:00,54.49,54.5,54.44,54.5,8813.0,48.5311,48.54,48.4865,48.54,8813.0
2021-02-09 13:15:00,54.49,54.55,54.48,54.54,10650.0,48.5311,48.5845,48.5222,48.5756,10650.0
2021-02-09 13:20:00,54.54,54.57,54.51,54.53,11084.0,48.5756,48.6023,48.5489,48.5667,11084.0
2021-02-09 13:25:00,54.54,54.54,54.5,54.52,6818.0,48.5756,48.5756,48.54,48.5578,6818.0
2021-02-09 13:30:00,54.51,54.53,54.49,54.5,14855.0,48.5489,48.5667,48.5311,48.54,14855.0
2021-02-09 13:35:00,54.5,54.53,54.49,54.49,9430.0,48.54,48.5667,48.5311,48.5311,9430.0
2021-02-09 13:40:00,54.49,54.51,54.48,54.5,10295.0,48.5311,48.5489,48.5222,48.54,10295.0
2021-02-09 13:45:00,54.5,54.53,54.49,54.52,7241.0,48.54,48.5667,48.5311,48.5578,7241.0
2021-02-09 13:50:00,54.52,54.62,54.52,54.61,11763.0,48.5578,48.6468,48.5578,48.6379,11763.0
2021-02-09 13:55:00,54.62,54.65,54.55,54.55,13586.0,48.6468,48.6736,48.5845,48.5845,13586.0
2021-02-09 14:00:00,54.54,54.62,54.54,54.62,15106.0,48.5756,48.6468,48.5756,48.6468,15106.0
2021-02-09 14:05:00,54.64,54.67,54.59,54.64,14583.0,48.6647,48.6914,48.6201,48.6647,14583.0
2021-02-09 14:10:00,54.63,54.7,54.63,54.66,13691.0,48.6558,48.7181,48.6558,48.6825,13691.0
2021-02-09 14:15:00,54.66,54.68,54.6,54.61,14966.0,48.6825,48.7003,48.629,48.6379,14966.0
2021-02-09 14:20:00,54.6,54.61,54.51,54.54,18568.0,48.629,48.6379,48.5489,48.5756,18568.0
2021-02-09 14:25:00,54.54,54.58,54.51,54.52,12296.0,48.5756,48.6112,48.5489,48.5578,12296.0
2021-02-09 14:30:00,54.52,54.54,54.47,54.5,13397.0,48.5578,48.5756,48.5133,48.54,13397.0
2021-02-09 14:35:00,54.5,54.54,54.48,54.53,10002.0,48.54,48.5756,48.5222,48.5667,10002.0
2021-02-09 14:40:00,54.52,54.52,54.45,54.48,10830.0,48.5578,48.5578,48.4954,48.5222,10830.0
2021-02-09 14:45:00,54.48,54.52,54.46,54.48,15166.0,48.5222,48.5578,48.5043,48.5222,15166.0
2021-02-09 14:50:00,54.48,54.49,54.42,54.43,15893.0,48.5222,48.5311,48.4687,48.4776,15893.0
2021-02-09 14:55:00,54.44,54.44,54.38,54.41,50314.0,48.4865,48.4865,48.4331,48.4598,50314.0
2021-02-09 15:00:00,54.4,54.42,54.36,54.37,19258.0,48.4509,48.4687,48.4153,48.4242,19258.0
2021-02-09 15:05:00,54.37,54.38,54.34,54.34,19352.0,48.4242,48.4331,48.3975,48.3975,19352.0
2021-02-09 15:10:00,54.35,54.4,54.34,54.39,20931.0,48.4064,48.4509,48.3975,48.442,20931.0
2021-02-09 15:15:00,54.39,54.44,54.37,54.42,26838.0,48.442,48.4865,48.4242,48.4687,26838.0
2021-02-09 15:20:00,54.41,54.41,54.31,54.34,18046.0,48.4598,48.4598,48.3707,48.3975,18046.0
2021-02-09 15:25:00,54.33,54.4,54.33,54.4,20485.0,48.3886,48.4509,48.3886,48.4509,20485.0
2021-02-09 15:30:00,54.4,54.46,54.39,54.46,19524.0,48.4509,48.5043,48.442,48.5043,19524.0
2021-02-09 15:35:00,54.46,54.48,54.37,54.41,24429.0,48.5043,48.5222,48.4242,48.4598,24429.0
2021-02-09 15:40:00,54.41,54.42,54.36,54.4,23558.0,48.4598,48.4687,48.4153,48.4509,23558.0
2021-02-09 15:45:00,54.4,54.42,54.36,54.38,28653.0,48.4509,48.4687,48.4153,48.4331,28653.0
2021-02-09 15:50:00,54.38,54.42,54.37,54.39,45412.0,48.4331,48.4687,48.4242,48.442,45412.0
2021-02-09 15:55:00,54.39,54.48,54.34,54.48,177126.0,48.442,48.5222,48.3975,48.5222,177126.0
2021-02-10 09:30:00,54.75,54.84,54.4,54.46,62065.0,48.7626,48.8428,48.4509,48.5043,62065.0
2021-02-10 09:35:00,54.48,54.67,54.34,54.63,23291.0,48.5222,48.6914,48.3975,48.6558,23291.0
2021-02-10 09:40:00,54.61,54.72,54.54,54.57,9725.0,48.6379,48.7359,48.5756,48.6023,9725.0
2021-02-10 09:45:00,54.56,54.69,54.45,54.65,24881.0,48.5934,48.7092,48.4954,48.6736,24881.0
2021-02-10 09:50:00,54.65,54.7,54.62,54.66,18674.0,48.6736,48.7181,48.6468,48.6825,18674.0
2021-02-10 09:55:00,54.68,54.89,54.67,54.84,27238.0,48.7003,48.8873,48.6914,48.8428,27238.0
2021-02-10 10:00:00,54.87,54.94,54.77,54.77,22314.0,48.8695,48.9319,48.7804,48.7804,22314.0
2021-02-10 10:05:00,54.77,54.9,54.77,54.86,16381.0,48.7804,48.8962,48.7804,48.8606,16381.0
2021-02-10 10:10:00,54.85,54.86,54.69,54.69,13722.0,48.8517,48.8606,48.7092,48.7092,13722.0
2021-02-10 10:15:00,54.68,54.7,54.53,54.53,12091.0,48.7003,48.7181,48.5667,48.5667,12091.0
2021-02-10 10:20:00,54.48,54.51,54.35,54.46,23439.0,48.5222,48.5489,48.4064,48.5043,23439.0
2021-02-10 10:25:00,54.48,54.61,54.39,54.39,13505.0,48.5222,48.6379,48.442,48.442,13505.0
2021-02-10 10:30:00,54.37,54.43,54.14,54.16,28653.0,48.4242,48.4776,48.2193,48.2372,28653.0
2021-02-10 10:35:00,54.16,54.26,54.11,54.15,21003.0,48.2372,48.3262,48.1926,48.2282,21003.0
2021-02-10 10:40:00,54.16,54.23,54.1,54.14,18498.0,48.2372,48.2995,48.1837,48.2193,18498.0
2021-02-10 10:45:00,54.1,54.28,54.05,54.21,20634.0,48.1837,48.344,48.1392,48.2817,20634.0
2021-02-10 10:50:00,54.22,54.25,54.18,54.19,21107.0,48.2906,48.3173,48.255,48.2639,21107.0
2021-02-10 10:55:00,54.17,54.29,54.14,54.28,18812.0,48.2461,48.3529,48.2193,48.344,18812.0
2021-02-10 11:00:00,54.27,54.35,54.24,54.3,17704.0,48.3351,48.4064,48.3084,48.3618,17704.0
2021-02-10 11:05:00,54.29,54.33,54.24,54.29,23653.0,48.3529,48.3886,48.3084,48.3529,23653.0
2021-02-10 11:10:00,54.3,54.43,54.3,54.41,40295.0,48.3618,48.4776,48.3618,48.4598,40295.0
2021-02-10 11:15:00,54.4,54.44,54.34,54.44,7864.0,48.4509,48.4865,48.3975,48.4865,7864.0
2021-02-10 11:20:00,54.45,54.46,54.35,54.39,12271.0,48.4954,48.5043,48.4064,48.442,12271.0
2021-02-10 11:25:00,54.41,54.45,54.25,54.25,6443.0,48.4598,48.4954,48.3173,48.3173,6443.0
2021-02-10 11:30:00,54.26,54.27,54.11,54.24,10996.0,48.3262,48.3351,48.1926,48.3084,10996.0
2021-02-10 11:35:00,54.26,54.32,54.25,54.27,14978.0,48.3262,48.3797,48.3173,48.3351,14978.0
2021-02-10 11:40:00,54.26,54.37,54.26,54.36,14692.0,48.3262,48.4242,48.3262,48.4153,14692.0
2021-02-10 11:45:00,54.35,54.38,54.34,54.37,10403.0,48.4064,48.4331,48.3975,48.4242,10403.0
2021-02-10 11:50:00,54.36,54.41,54.35,54.39,5530.0,48.4153,48.4598,48.4064,48.442,5530.0
2021-02-10 11:55:00,54.4,54.48,54.39,54.43,8804.0,48.4509,48.5222,48.442,48.4776,8804.0
2021-02-10 12:00:00,54.43,54.43,54.14,54.16,15831.0,48.4776,48.4776,48.2193,48.2372,15831.0
2021-02-10 12:05:00,54.15,54.15,54.09,54.11,10385.0,48.2282,48.2282,48.1748,48.1926,10385.0
2021-02-10 12:10:00,54.12,54.14,54.09,54.1,12844.0,48.2015,48.2193,48.1748,48.1837,12844.0
2021-02-10 12:15:00,54.1,54.21,54.1,54.2,10143.0,48.1837,48.2817,48.1837,48.2728,10143.0
2021-02-10 12:20:00,54.19,54.2,54.09,54.1,8810.0,48.2639,48.2728,48.1748,48.1837,8810.0
2021-02-10 12:25:00,54.11,54.21,54.09,54.18,12793.0,48.1926,48.2817,48.1748,48.255,12793.0
2021-02-10 12:30:00,54.17,54.18,54.15,54.18,5603.0,48.2461,48.255,48.2282,48.255,5603.0
2021-02-10 12:35:00,54.18,54.26,54.17,54.23,9550.0,48.255,48.3262,48.2461,48.2995,9550.0
2021-02-10 12:40:00,54.24,54.28,54.22,54.23,11717.0,48.3084,48.344,48.2906,48.2995,11717.0
2021-02-10 12:45:00,54.23,54.3,54.22,54.29,9461.0,48.2995,48.3618,48.2906,48.3529,9461.0
2021-02-10 12:50:00,54.29,54.33,54.25,54.26,11010.0,48.3529,48.3886,48.3173,48.3262,11010.0
2021-02-10 12:55:00,54.25,54.28,54.23,54.24,11169.0,48.3173,48.344,48.2995,48.3084,11169.0
2021-02-10 13:00:00,54.23,54.28,54.2,54.28,4656.0,48.2995,48.344,48.2728,48.344,4656.0
2021-02-10 13:05:00,54.31,54.32,54.27,54.3,8228.0,48.3707,48.3797,48.3351,48.3618,8228.0
2021-02-10 13:10:00,54.3,54.31,54.18,54.2,8008.0,48.3618,48.3707,48.255,48.2728,8008.0
2021-02-10 13:15:00,54.2,54.26,54.18,54.23,6157.0,48.2728,48.3262,48.255,48.2995,6157.0
2021-02-10 13:20:00,54.22,54.29,54.22,54.23,19609.0,48.2906,48.3529,48.2906,48.2995,19609.0
2021-02-10 13:25:00,54.24,54.27,54.23,54.25,11156.0,48.3084,48.3351,48.2995,48.3173,11156.0
2021-02-10 13:30:00,54.25,54.3,54.24,54.27,9414.0,48.3173,48.3618,48.3084,48.3351,9414.0
2021-02-10 13:35:00,54.27,54.29,54.25,54.28,13350.0,48.3351,48.3529,48.3173,48.344,13350.0
2021-02-10 13:40:00,54.28,54.29,54.23,54.24,11076.0,48.344,48.3529,48.2995,48.3084,11076.0
2021-02-10 13:45:00,54.23,54.26,54.2,54.2,9032.0,48.2995,48.3262,48.2728,48.2728,9032.0
2021-02-10 13:50:00,54.2,54.24,54.19,54.22,12332.0,48.2728,48.3084,48.2639,48.2906,12332.0
2021-02-10 13:55:00,54.22,54.27,54.22,54.27,7518.0,48.2906,48.3351,48.2906,48.3351,7518.0
2021-02-10 14:00:00,54.27,54.36,54.22,54.36,14167.0,48.3351,48.4153,48.2906,48.4153,14167.0
2021-02-10 14:05:00,54.37,54.39,54.32,54.33,9671.0,48.4242,48.442,48.3797,48.3886,9671.0
2021-02-10 14:10:00,54.33,54.43,54.33,54.43,7460.0,48.3886,48.4776,48.3886,48.4776,7460.0
2021-02-10 14:15:00,54.42,54.48,54.42,54.47,8260.0,48.4687,48.5222,48.4687,48.5133,8260.0
2021-02-10 14:20:00,54.46,54.47,54.31,54.36,11485.0,48.5043,48.5133,48.3707,48.4153,11485.0
2021-02-10 14:25:00,54.37,54.46,54.37,54.46,12902.0,48.4242,48.5043,48.4242,48.5043,12902.0
2021-02-10 14:30:00,54.48,54.57,54.45,54.56,19939.0,48.5222,48.6023,48.4954,48.5934,19939.0
2021-02-10 14:35:00,54.56,54.57,54.52,54.54,18206.0,48.5934,48.6023,48.5578,48.5756,18206.0
2021-02-10 14:40:00,54.54,54.62,54.54,54.61,11728.0,48.5756,48.6468,48.5756,48.6379,11728.0
2021-02-10 14:45:00,54.61,54.64,54.57,54.6,10706.0,48.6379,48.6647,48.6023,48.629,10706.0
2021-02-10 14:50:00,54.6,54.63,54.57,54.6,29155.0,48.629,48.6558,48.6023,48.629,29155.0
2021-02-10 14:55:00,54.6,54.69,54.59,54.69,8559.0,48.629,48.7092,48.6201,48.7092,8559.0
2021-02-10 15:00:00,54.69,54.74,54.64,54.67,19584.0,48.7092,48.7537,48.6647,48.6914,19584.0
2021-02-10 15:05:00,54.66,54.69,54.65,54.67,14403.0,48.6825,48.7092,48.6736,48.6914,14403.0
2021-02-10 15:10:00,54.66,54.71,54.61,54.65,16182.0,48.6825,48.727,48.6379,48.6736,16182.0
2021-02-10 15:15:00,54.66,54.69,54.6,54.62,16161.0,48.6825,48.7092,48.629,48.6468,16161.0
2021-02-10 15:20:00,54.6,54.63,54.51,54.53,20568.0,48.629,48.6558,48.5489,48.5667,20568.0
2021-02-10 15:25:00,54.52,54.55,54.48,54.52,16845.0,48.5578,48.5845,48.5222,48.5578,16845.0
2021-02-10 15:30:00,54.52,54.56,54.49,54.52,20265.0,48.5578,48.5934,48.5311,48.5578,20265.0
2021-02-10 15:35:00,54.54,54.54,54.47,54.47,25209.0,48.5756,48.5756,48.5133,48.5133,25209.0
2021-02-10 15:40:00,54.48,54.49,54.4,54.4,22573.0,48.5222,48.5311,48.4509,48.4509,22573.0
2021-02-10 15:45:00,54.39,54.5,54.37,54.4,36992.0,48.442,48.54,48.4242,48.4509,36992.0
2021-02-10 15:50:00,54.4,54.46,54.37,54.4,58338.0,48.4509,48.5043,48.4242,48.4509,58338.0
2021-02-10 15:55:00,54.41,54.48,54.37,54.47,98253.0,48.4598,48.5222,48.4242,48.5133,98253.0
2021-02-11 09:30:00,54.48,54.49,53.96,54.08,97222.0,48.5222,48.5311,48.059,48.1659,97222.0
2021-02-11 09:35:00,54.06,54.3,54.04,54.3,10075.0,48.1481,48.3618,48.1303,48.3618,10075.0
2021-02-11 09:40:00,54.29,54.32,54.16,54.29,10524.0,48.3529,48.3797,48.2372,48.3529,10524.0
2021-02-11 09:45:00,54.29,54.54,54.28,54.45,5944.0,48.3529,48.5756,48.344,48.4954,5944.0
2021-02-11 09:50:00,54.44,54.44,54.28,54.37,3868.0,48.4865,48.4865,48.344,48.4242,3868.0
2021-02-11 09:55:00,54.39,54.47,54.34,54.45,9303.0,48.442,48.5133,48.3975,48.4954,9303.0
2021-02-11 10:00:00,54.44,54.5,54.37,54.4,11235.0,48.4865,48.54,48.4242,48.4509,11235.0
2021-02-11 10:05:00,54.4,54.45,54.32,54.45,5087.0,48.4509,48.4954,48.3797,48.4954,5087.0
2021-02-11 10:10:00,54.46,54.54,54.42,54.42,5269.0,48.5043,48.5756,48.4687,48.4687,5269.0
2021-02-11 10:15:00,54.43,54.43,54.36,54.39,9067.0,48.4776,48.4776,48.4153,48.442,9067.0
2021-02-11 10:20:00,54.4,54.43,54.37,54.39,5681.0,48.4509,48.4776,48.4242,48.442,5681.0
2021-02-11 10:25:00,54.4,54.48,54.38,54.48,25003.0,48.4509,48.5222,48.4331,48.5222,25003.0
2021-02-11 10:30:00,54.48,54.74,54.43,54.66,23750.0,48.5222,48.7537,48.4776,48.6825,23750.0
2021-02-11 10:35:00,54.69,54.74,54.63,54.71,35594.0,48.7092,48.7537,48.6558,48.727,35594.0
2021-02-11 10:40:00,54.68,54.73,54.67,54.7,4100.0,48.7003,48.7448,48.6914,48.7181,4100.0
2021-02-11 10:45:00,54.7,54.72,54.68,54.68,3415.0,48.7181,48.7359,48.7003,48.7003,3415.0
2021-02-11 10:50:00,54.71,54.73,54.66,54.7,3407.0,48.727,48.7448,48.6825,48.7181,3407.0
2021-02-11 10:55:00,54.69,54.72,54.63,54.63,7932.0,48.7092,48.7359,48.6558,48.6558,7932.0
2021-02-11 11:00:00,54.64,54.66,54.57,54.64,4947.0,48.6647,48.6825,48.6023,48.6647,4947.0
2021-02-11 11:05:00,54.61,54.62,54.46,54.52,4066.0,48.6379,48.6468,48.5043,48.5578,4066.0
2021-02-11 11:10:00,54.5,54.5,54.42,54.47,8737.0,48.54,48.54,48.4687,48.5133,8737.0
2021-02-11 11:15:00,54.46,54.49,54.43,54.44,6505.0,48.5043,48.5311,48.4776,48.4865,6505.0
2021-02-11 11:20:00,54.45,54.49,54.42,54.45,7280.0,48.4954,48.5311,48.4687,48.4954,7280.0
2021-02-11 11:25:00,54.46,54.51,54.44,54.51,3312.0,48.5043,48.5489,48.4865,48.5489,3312.0
2021-02-11 11:30:00,54.52,54.61,54.52,54.6,3912.0,48.5578,48.6379,48.5578,48.629,3912.0
2021-02-11 11:35:00,54.62,54.64,54.58,54.61,4788.0,48.6468,48.6647,48.6112,48.6379,4788.0
2021-02-11 11:40:00,54.62,54.65,54.59,54.63,2199.0,48.6468,48.6736,48.6201,48.6558,2199.0
2021-02-11 11:45:00,54.62,54.63,54.57,54.62,12206.0,48.6468,48.6558,48.6023,48.6468,12206.0
2021-02-11 11:50:00,54.62,54.66,54.59,54.6,4410.0,48.6468,48.6825,48.6201,48.629,4410.0
2021-02-11 11:55:00,54.58,54.58,54.54,54.58,3953.0,48.6112,48.6112,48.5756,48.6112,3953.0
2021-02-11 12:00:00,54.59,54.59,54.56,54.56,3703.0,48.6201,48.6201,48.5934,48.5934,3703.0
2021-02-11 12:05:00,54.57,54.57,54.5,54.51,5680.0,48.6023,48.6023,48.54,48.5489,5680.0
2021-02-11 12:10:00,54.5,54.55,54.5,54.55,5037.0,48.54,48.5845,48.54,48.5845,5037.0
2021-02-11 12:15:00,54.54,54.55,54.36,54.36,9562.0,48.5756,48.5845,48.4153,48.4153,9562.0
2021-02-11 12:20:00,54.35,54.38,54.3,54.3,14140.0,48.4064,48.4331,48.3618,48.3618,14140.0
2021-02-11 12:25:00,54.28,54.3,54.17,54.2,20540.0,48.344,48.3618,48.2461,48.2728,20540.0
2021-02-11 12:30:00,54.2,54.32,54.19,54.3,26092.0,48.2728,48.3797,48.2639,48.3618,26092.0
2021-02-11 12:35:00,54.3,54.34,54.28,54.29,58292.0,48.3618,48.3975,48.344,48.3529,58292.0
2021-02-11 12:40:00,54.3,54.32,54.26,54.26,13953.0,48.3618,48.3797,48.3262,48.3262,13953.0
2021-02-11 12:45:00,54.27,54.38,54.18,54.38,13519.0,48.3351,48.4331,48.255,48.4331,13519.0
2021-02-11 12:50:00,54.39,54.44,54.37,54.43,7457.0,48.442,48.4865,48.4242,48.4776,7457.0
2021-02-11 12:55:00,54.42,54.53,54.4,54.52,7351.0,48.4687,48.5667,48.4509,48.5578,7351.0
2021-02-11 13:00:00,54.54,54.56,54.49,54.52,9056.0,48.5756,48.5934,48.5311,48.5578,9056.0
2021-02-11 13:05:00,54.53,54.55,54.47,54.47,6582.0,48.5667,48.5845,48.5133,48.5133,6582.0
2021-02-11 13:10:00,54.47,54.55,54.44,54.55,5877.0,48.5133,48.5845,48.4865,48.5845,5877.0
2021-02-11 13:15:00,54.54,54.57,54.53,54.55,5117.0,48.5756,48.6023,48.5667,48.5845,5117.0
2021-02-11 13:20:00,54.55,54.64,54.55,54.64,12352.0,48.5845,48.6647,48.5845,48.6647,12352.0
2021-02-11 13:25:00,54.64,54.66,54.61,54.64,6667.0,48.6647,48.6825,48.6379,48.6647,6667.0
2021-02-11 13:30:00,54.65,54.67,54.62,54.67,6404.0,48.6736,48.6914,48.6468,48.6914,6404.0
2021-02-11 13:35:00,54.67,54.72,54.66,54.72,7613.0,48.6914,48.7359,48.6825,48.7359,7613.0
2021-02-11 13:40:00,54.72,54.77,54.69,54.69,9885.0,48.7359,48.7804,48.7092,48.7092,9885.0
2021-02-11 13:45:00,54.68,54.7,54.65,54.69,6054.0,48.7003,48.7181,48.6736,48.7092,6054.0
2021-02-11 13:50:00,54.7,54.72,54.64,54.66,6940.0,48.7181,48.7359,48.6647,48.6825,6940.0
2021-02-11 13:55:00,54.66,54.68,54.65,54.66,5194.0,48.6825,48.7003,48.6736,48.6825,5194.0
2021-02-11 14:00:00,54.64,54.66,54.54,54.54,15921.0,48.6647,48.6825,48.5756,48.5756,15921.0
2021-02-11 14:05:00,54.55,54.58,54.52,54.52,12759.0,48.5845,48.6112,48.5578,48.5578,12759.0
2021-02-11 14:10:00,54.51,54.58,54.5,54.57,13207.0,48.5489,48.6112,48.54,48.6023,13207.0
2021-02-11 14:15:00,54.57,54.62,54.55,54.6,8429.0,48.6023,48.6468,48.5845,48.629,8429.0
2021-02-11 14:20:00,54.61,54.63,54.57,54.6,15751.0,48.6379,48.6558,48.6023,48.629,15751.0
2021-02-11 14:25:00,54.6,54.64,54.58,54.6,7434.0,48.629,48.6647,48.6112,48.629,7434.0
2021-02-11 14:30:00,54.61,54.64,54.6,54.63,6246.0,48.6379,48.6647,48.629,48.6558,6246.0
2021-02-11 14:35:00,54.63,54.63,54.52,54.52,8877.0,48.6558,48.6558,48.5578,48.5578,8877.0
2021-02-11 14:40:00,54.54,54.63,54.52,54.63,6865.0,48.5756,48.6558,48.5578,48.6558,6865.0
2021-02-11 14:45:00,54.64,54.7,54.64,54.68,6930.0,48.6647,48.7181,48.6647,48.7003,6930.0
2021-02-11 14:50:00,54.68,54.71,54.65,54.7,13336.0,48.7003,48.727,48.6736,48.7181,13336.0
2021-02-11 14:55:00,54.71,54.72,54.62,54.66,27027.0,48.727,48.7359,48.6468,48.6825,27027.0
2021-02-11 15:00:00,54.66,54.69,54.65,54.69,7327.0,48.6825,48.7092,48.6736,48.7092,7327.0
2021-02-11 15:05:00,54.7,54.77,54.67,54.73,8968.0,48.7181,48.7804,48.6914,48.7448,8968.0
2021-02-11 15:10:00,54.73,54.79,54.72,54.73,8946.0,48.7448,48.7983,48.7359,48.7448,8946.0
2021-02-11 15:15:00,54.75,54.75,54.69,54.71,6075.0,48.7626,48.7626,48.7092,48.727,6075.0
2021-02-11 15:20:00,54.71,54.76,54.69,54.71,9551.0,48.727,48.7715,48.7092,48.727,9551.0
2021-02-11 15:25:00,54.72,54.76,54.68,54.68,19968.0,48.7359,48.7715,48.7003,48.7003,19968.0
2021-02-11 15:30:00,54.69,54.74,54.69,54.73,10219.0,48.7092,48.7537,48.7092,48.7448,10219.0
2021-02-11 15:35:00,54.73,54.74,54.67,54.69,30780.0,48.7448,48.7537,48.6914,48.7092,30780.0
2021-02-11 15:40:00,54.7,54.72,54.68,54.69,35712.0,48.7181,48.7359,48.7003,48.7092,35712.0
2021-02-11 15:45:00,54.7,54.87,54.7,54.83,18709.0,48.7181,48.8695,48.7181,48.8339,18709.0
2021-02-11 15:50:00,54.83,54.86,54.81,54.85,34066.0,48.8339,48.8606,48.8161,48.8517,34066.0
2021-02-11 15:55:00,54.85,54.95,54.83,54.93,125236.0,48.8517,48.9408,48.8339,48.9229,125236.0
2021-02-12 09:30:00,54.99,54.99,54.79,54.81,51795.0,48.9764,48.9764,48.7983,48.8161,51795.0
2021-02-12 09:35:00,54.84,54.84,54.7,54.79,9979.0,48.8428,48.8428,48.7181,48.7983,9979.0
2021-02-12 09:40:00,54.82,54.92,54.8,54.87,7478.0,48.825,48.914,48.8072,48.8695,7478.0
2021-02-12 09:45:00,54.93,54.98,54.87,54.96,7561.0,48.9229,48.9675,48.8695,48.9497,7561.0
2021-02-12 09:50:00,54.97,54.98,54.79,54.79,9746.0,48.9586,48.9675,48.7983,48.7983,9746.0
2021-02-12 09:55:00,54.8,54.89,54.79,54.86,6376.0,48.8072,48.8873,48.7983,48.8606,6376.0
2021-02-12 10:00:00,54.86,54.97,54.86,54.96,4691.0,48.8606,48.9586,48.8606,48.9497,4691.0
2021-02-12 10:05:00,54.97,55.18,54.95,55.17,132979.0,48.9586,49.1456,48.9408,49.1367,132979.0
2021-02-12 10:10:00,55.17,55.18,55.04,55.13,8596.0,49.1367,49.1456,49.0209,49.1011,8596.0
2021-02-12 10:15:00,55.13,55.26,55.12,55.19,15258.0,49.1011,49.2169,49.0922,49.1545,15258.0
2021-02-12 10:20:00,55.19,55.22,55.08,55.17,16744.0,49.1545,49.1812,49.0565,49.1367,16744.0
2021-02-12 10:25:00,55.18,55.25,55.11,55.11,15238.0,49.1456,49.208,49.0833,49.0833,15238.0
2021-02-12 10:30:00,55.11,55.13,55.04,55.13,12418.0,49.0833,49.1011,49.0209,49.1011,12418.0
2021-02-12 10:35:00,55.13,55.33,55.13,55.33,54520.0,49.1011,49.2792,49.1011,49.2792,54520.0
2021-02-12 10:40:00,55.35,55.37,55.28,55.36,10697.0,49.297,49.3148,49.2347,49.3059,10697.0
2021-02-12 10:45:00,55.37,55.38,55.33,55.35,11216.0,49.3148,49.3237,49.2792,49.297,11216.0
2021-02-12 10:50:00,55.34,55.37,55.28,55.28,17177.0,49.2881,49.3148,49.2347,49.2347,17177.0
2021-02-12 10:55:00,55.29,55.32,55.22,55.23,5477.0,49.2436,49.2703,49.1812,49.1901,5477.0
2021-02-12 11:00:00,55.23,55.26,55.21,55.25,22695.0,49.1901,49.2169,49.1723,49.208,22695.0
2021-02-12 11:05:00,55.25,55.37,55.23,55.37,18111.0,49.208,49.3148,49.1901,49.3148,18111.0
2021-02-12 11:10:00,55.36,55.44,55.34,55.42,17888.0,49.3059,49.3772,49.2881,49.3594,17888.0
2021-02-12 11:15:00,55.42,55.46,55.35,55.38,38312.0,49.3594,49.395,49.297,49.3237,38312.0
2021-02-12 11:20:00,55.38,55.4,55.29,55.29,7419.0,49.3237,49.3415,49.2436,49.2436,7419.0
2021-02-12 11:25:00,55.29,55.29,55.18,55.26,7858.0,49.2436,49.2436,49.1456,49.2169,7858.0
2021-02-12 11:30:00,55.25,55.3,55.24,55.28,9273.0,49.208,49.2525,49.199,49.2347,9273.0
2021-02-12 11:35:00,55.28,55.29,55.2,55.26,17597.0,49.2347,49.2436,49.1634,49.2169,17597.0
2021-02-12 11:40:00,55.25,55.26,55.23,55.24,8691.0,49.208,49.2169,49.1901,49.199,8691.0
2021-02-12 11:45:00,55.25,55.34,55.24,55.33,7025.0,49.208,49.2881,49.199,49.2792,7025.0
2021-02-12 11:50:00,55.33,55.35,55.31,55.34,6785.0,49.2792,49.297,49.2614,49.2881,6785.0
2021-02-12 11:55:00,55.34,55.35,55.32,55.34,6875.0,49.2881,49.297,49.2703,49.2881,6875.0
2021-02-12 12:00:00,55.34,55.35,55.33,55.33,7973.0,49.2881,49.297,49.2792,49.2792,7973.0
2021-02-12 12:05:00,55.35,55.39,55.33,55.37,9157.0,49.297,49.3326,49.2792,49.3148,9157.0
2021-02-12 12:10:00,55.37,55.41,55.35,55.37,10928.0,49.3148,49.3505,49.297,49.3148,10928.0
2021-02-12 12:15:00,55.38,55.43,55.36,55.41,15566.0,49.3237,49.3683,49.3059,49.3505,15566.0
2021-02-12 12:20:00,55.41,55.42,55.39,55.41,5603.0,49.3505,49.3594,49.3326,49.3505,5603.0
2021-02-12 12:25:00,55.41,55.44,55.38,55.44,11256.0,49.3505,49.3772,49.3237,49.3772,11256.0
2021-02-12 12:30:00,55.45,55.47,55.4,55.45,9938.0,49.3861,49.4039,49.3415,49.3861,9938.0
2021-02-12 12:35:00,55.44,55.45,55.41,55.45,34455.0,49.3772,49.3861,49.3505,49.3861,34455.0
2021-02-12 12:40:00,55.45,55.54,55.44,55.51,22717.0,49.3861,49.4662,49.3772,49.4395,22717.0
2021-02-12 12:45:00,55.5,55.58,55.5,55.57,10494.0,49.4306,49.5019,49.4306,49.493,10494.0
2021-02-12 12:50:00,55.57,55.6,55.52,55.55,10815.0,49.493,49.5197,49.4484,49.4751,10815.0
2021-02-12 12:55:00,55.55,55.57,55.5,55.55,10382.0,49.4751,49.493,49.4306,49.4751,10382.0
2021-02-12 13:00:00,55.54,55.58,55.47,55.48,11186.0,49.4662,49.5019,49.4039,49.4128,11186.0
2021-02-12 13:05:00,55.49,55.5,55.41,55.45,11342.0,49.4217,49.4306,49.3505,49.3861,11342.0
2021-02-12 13:10:00,55.45,55.48,55.43,55.46,22634.0,49.3861,49.4128,49.3683,49.395,22634.0
2021-02-12 13:15:00,55.48,55.5,55.38,55.4,14218.0,49.4128,49.4306,49.3237,49.3415,14218.0
2021-02-12 13:20:00,55.37,55.4,55.35,55.38,18395.0,49.3148,49.3415,49.297,49.3237,18395.0
2021-02-12 13:25:00,55.38,55.39,55.35,55.39,17398.0,49.3237,49.3326,49.297,49.3326,17398.0
2021-02-12 13:30:00,55.38,55.45,55.38,55.45,10380.0,49.3237,49.3861,49.3237,49.3861,10380.0
2021-02-12 13:35:00,55.45,55.47,55.38,55.38,9312.0,49.3861,49.4039,49.3237,49.3237,9312.0
2021-02-12 13:40:00,55.39,55.4,55.38,55.39,6481.0,49.3326,49.3415,49.3237,49.3326,6481.0
2021-02-12 13:45:00,55.39,55.41,55.35,55.36,13257.0,49.3326,49.3505,49.297,49.3059,13257.0
2021-02-12 13:50:00,55.35,55.35,55.33,55.34,11422.0,49.297,49.297,49.2792,49.2881,11422.0
2021-02-12 13:55:00,55.34,55.35,55.25,55.33,16550.0,49.2881,49.297,49.208,49.2792,16550.0
2021-02-12 14:00:00,55.33,55.34,55.28,55.3,11592.0,49.2792,49.2881,49.2347,49.2525,11592.0
2021-02-12 14:05:00,55.3,55.32,55.25,55.3,10781.0,49.2525,49.2703,49.208,49.2525,10781.0
2021-02-12 14:10:00,55.3,55.32,55.29,55.31,5432.0,49.2525,49.2703,49.2436,49.2614,5432.0
2021-02-12 14:15:00,55.3,55.31,55.27,55.3,22168.0,49.2525,49.2614,49.2258,49.2525,22168.0
2021-02-12 14:20:00,55.29,55.29,55.26,55.28,8502.0,49.2436,49.2436,49.2169,49.2347,8502.0
2021-02-12 14:25:00,55.28,55.31,55.26,55.3,10975.0,49.2347,49.2614,49.2169,49.2525,10975.0
2021-02-12 14:30:00,55.3,55.35,55.28,55.35,12386.0,49.2525,49.297,49.2347,49.297,12386.0
2021-02-12 14:35:00,55.35,55.35,55.3,55.3,12811.0,49.297,49.297,49.2525,49.2525,12811.0
2021-02-12 14:40:00,55.3,55.32,55.27,55.32,8550.0,49.2525,49.2703,49.2258,49.2703,8550.0
2021-02-12 14:45:00,55.32,55.34,55.3,55.3,8521.0,49.2703,49.2881,49.2525,49.2525,8521.0
2021-02-12 14:50:00,55.3,55.32,55.27,55.27,34768.0,49.2525,49.2703,49.2258,49.2258,34768.0
2021-02-12 14:55:00,55.26,55.29,55.24,55.28,14404.0,49.2169,49.2436,49.199,49.2347,14404.0
2021-02-12 15:00:00,55.28,55.3,55.26,55.3,16955.0,49.2347,49.2525,49.2169,49.2525,16955.0
2021-02-12 15:05:00,55.3,55.32,55.29,55.31,16089.0,49.2525,49.2703,49.2436,49.2614,16089.0
2021-02-12 15:10:00,55.31,55.31,55.27,55.28,10691.0,49.2614,49.2614,49.2258,49.2347,10691.0
2021-02-12 15:15:00,55.28,55.29,55.25,55.29,22472.0,49.2347,49.2436,49.208,49.2436,22472.0
2021-02-12 15:20:00,55.29,55.45,55.28,55.45,17919.0,49.2436,49.3861,49.2347,49.3861,17919.0
2021-02-12 15:25:00,55.44,55.48,55.42,55.48,14963.0,49.3772,49.4128,49.3594,49.4128,14963.0
2021-02-12 15:30:00,55.48,55.51,55.44,55.51,29160.0,49.4128,49.4395,49.3772,49.4395,29160.0
2021-02-12 15:35:00,55.53,55.58,55.51,55.55,29757.0,49.4573,49.5019,49.4395,49.4751,29757.0
2021-02-12 15:40:00,55.55,55.56,55.52,55.53,22960.0,49.4751,49.4841,49.4484,49.4573,22960.0
2021-02-12 15:45:00,55.53,55.57,55.5,55.55,37714.0,49.4573,49.493,49.4306,49.4751,37714.0
2021-02-12 15:50:00,55.56,55.77,55.55,55.74,81788.0,49.4841,49.6711,49.4751,49.6444,81788.0
2021-02-12 15:55:00,55.75,55.77,55.69,55.72,158314.0,49.6533,49.6711,49.5998,49.6266,158314.0
2021-02-16 09:30:00,56.06,56.11,55.8,55.93,144853.0,49.9294,49.9739,49.6978,49.8136,144853.0
2021-02-16 09:35:00,55.98,56.11,55.89,56.11,40644.0,49.8581,49.9739,49.778,49.9739,40644.0
2021-02-16 09:40:00,56.09,56.19,56.0,56.19,14944.0,49.9561,50.0452,49.8759,50.0452,14944.0
2021-02-16 09:45:00,56.17,56.31,56.17,56.19,31481.0,50.0273,50.152,50.0273,50.0452,31481.0
2021-02-16 09:50:00,56.18,56.42,56.15,56.37,31227.0,50.0362,50.25,50.0095,50.2055,31227.0
2021-02-16 09:55:00,56.35,56.46,56.32,56.46,22290.0,50.1877,50.2856,50.1609,50.2856,22290.0
2021-02-16 10:00:00,56.46,56.47,56.33,56.46,18971.0,50.2856,50.2945,50.1698,50.2856,18971.0
2021-02-16 10:05:00,56.45,56.52,56.44,56.52,20349.0,50.2767,50.3391,50.2678,50.3391,20349.0
2021-02-16 10:10:00,56.53,56.57,56.48,56.5,52777.0,50.348,50.3836,50.3034,50.3213,52777.0
2021-02-16 10:15:00,56.52,56.61,56.46,56.6,52217.0,50.3391,50.4192,50.2856,50.4103,52217.0
2021-02-16 10:20:00,56.6,56.79,56.58,56.77,27375.0,50.4103,50.5795,50.3925,50.5617,27375.0
2021-02-16 10:25:00,56.78,56.82,56.77,56.81,16270.0,50.5706,50.6063,50.5617,50.5974,16270.0
2021-02-16 10:30:00,56.82,56.91,56.77,56.81,44085.0,50.6063,50.6864,50.5617,50.5974,44085.0
2021-02-16 10:35:00,56.81,56.83,56.71,56.74,20451.0,50.5974,50.6152,50.5083,50.535,20451.0
2021-02-16 10:40:00,56.72,56.78,56.62,56.64,10431.0,50.5172,50.5706,50.4281,50.4459,10431.0
2021-02-16 10:45:00,56.64,56.64,56.36,56.38,22531.0,50.4459,50.4459,50.1966,50.2144,22531.0
2021-02-16 10:50:00,56.39,56.48,56.32,56.34,16217.0,50.2233,50.3034,50.1609,50.1788,16217.0
2021-02-16 10:55:00,56.34,56.46,56.33,56.33,17945.0,50.1788,50.2856,50.1698,50.1698,17945.0
2021-02-16 11:00:00,56.34,56.42,56.28,56.41,18774.0,50.1788,50.25,50.1253,50.2411,18774.0
2021-02-16 11:05:00,56.42,56.42,56.28,56.3,18602.0,50.25,50.25,50.1253,50.1431,18602.0
2021-02-16 11:10:00,56.3,56.38,56.27,56.3,9136.0,50.1431,50.2144,50.1164,50.1431,9136.0
2021-02-16 11:15:00,56.29,56.45,56.28,56.45,12308.0,50.1342,50.2767,50.1253,50.2767,12308.0
2021-02-16 11:20:00,56.43,56.52,56.36,56.36,21128.0,50.2589,50.3391,50.1966,50.1966,21128.0
2021-02-16 11:25:00,56.36,56.37,56.27,56.36,13338.0,50.1966,50.2055,50.1164,50.1966,13338.0
2021-02-16 11:30:00,56.36,56.52,56.31,56.52,18442.0,50.1966,50.3391,50.152,50.3391,18442.0
2021-02-16 11:35:00,56.49,56.57,56.49,56.57,11297.0,50.3123,50.3836,50.3123,50.3836,11297.0
2021-02-16 11:40:00,56.58,56.62,56.49,56.56,13314.0,50.3925,50.4281,50.3123,50.3747,13314.0
2021-02-16 11:45:00,56.58,56.59,56.44,56.47,8466.0,50.3925,50.4014,50.2678,50.2945,8466.0
2021-02-16 11:50:00,56.46,56.5,56.36,56.5,16507.0,50.2856,50.3213,50.1966,50.3213,16507.0
2021-02-16 11:55:00,56.49,56.54,56.46,56.5,16264.0,50.3123,50.3569,50.2856,50.3213,16264.0
2021-02-16 12:00:00,56.49,56.59,56.47,56.53,12580.0,50.3123,50.4014,50.2945,50.348,12580.0
2021-02-16 12:05:00,56.53,56.54,56.46,56.46,10775.0,50.348,50.3569,50.2856,50.2856,10775.0
2021-02-16 12:10:00,56.46,56.6,56.44,56.58,11347.0,50.2856,50.4103,50.2678,50.3925,11347.0
2021-02-16 12:15:00,56.59,56.63,56.48,56.52,26297.0,50.4014,50.437,50.3034,50.3391,26297.0
2021-02-16 12:20:00,56.51,56.54,56.49,56.51,9234.0,50.3302,50.3569,50.3123,50.3302,9234.0
2021-02-16 12:25:00,56.51,56.6,56.49,56.59,9229.0,50.3302,50.4103,50.3123,50.4014,9229.0
2021-02-16 12:30:00,56.6,56.6,56.5,56.52,12280.0,50.4103,50.4103,50.3213,50.3391,12280.0
2021-02-16 12:35:00,56.51,56.53,56.5,56.5,8689.0,50.3302,50.348,50.3213,50.3213,8689.0
2021-02-16 12:40:00,56.52,56.52,56.47,56.47,13126.0,50.3391,50.3391,50.2945,50.2945,13126.0
2021-02-16 12:45:00,56.46,56.48,56.41,56.46,16791.0,50.2856,50.3034,50.2411,50.2856,16791.0
2021-02-16 12:50:00,56.45,56.48,56.42,56.43,14948.0,50.2767,50.3034,50.25,50.2589,14948.0
2021-02-16 12:55:00,56.45,56.47,56.38,56.43,22586.0,50.2767,50.2945,50.2144,50.2589,22586.0
2021-02-16 13:00:00,56.43,56.43,56.34,56.38,10268.0,50.2589,50.2589,50.1788,50.2144,10268.0
2021-02-16 13:05:00,56.38,56.4,56.35,56.36,10821.0,50.2144,50.2322,50.1877,50.1966,10821.0
2021-02-16 13:10:00,56.36,56.36,56.28,56.3,12379.0,50.1966,50.1966,50.1253,50.1431,12379.0
2021-02-16 13:15:00,56.29,56.3,56.17,56.22,20399.0,50.1342,50.1431,50.0273,50.0719,20399.0
2021-02-16 13:20:00,56.22,56.39,56.22,56.37,26238.0,50.0719,50.2233,50.0719,50.2055,26238.0
2021-02-16 13:25:00,56.38,56.39,56.33,56.37,13997.0,50.2144,50.2233,50.1698,50.2055,13997.0
2021-02-16 13:30:00,56.38,56.43,56.36,56.43,12555.0,50.2144,50.2589,50.1966,50.2589,12555.0
2021-02-16 13:35:00,56.43,56.44,56.35,56.36,11633.0,50.2589,50.2678,50.1877,50.1966,11633.0
2021-02-16 13:40:00,56.34,56.34,56.23,56.3,14295.0,50.1788,50.1788,50.0808,50.1431,14295.0
2021-02-16 13:45:00,56.3,56.37,56.29,56.36,15445.0,50.1431,50.2055,50.1342,50.1966,15445.0
2021-02-16 13:50:00,56.36,56.39,56.34,56.38,13679.0,50.1966,50.2233,50.1788,50.2144,13679.0
2021-02-16 13:55:00,56.38,56.38,56.34,56.37,12030.0,50.2144,50.2144,50.1788,50.2055,12030.0
2021-02-16 14:00:00,56.37,56.42,56.36,56.39,7008.0,50.2055,50.25,50.1966,50.2233,7008.0
2021-02-16 14:05:00,56.41,56.43,56.26,56.27,9138.0,50.2411,50.2589,50.1075,50.1164,9138.0
2021-02-16 14:10:00,56.27,56.33,56.24,56.33,7820.0,50.1164,50.1698,50.0897,50.1698,7820.0
2021-02-16 14:15:00,56.33,56.34,56.29,56.3,8755.0,50.1698,50.1788,50.1342,50.1431,8755.0
2021-02-16 14:20:00,56.3,56.3,56.19,56.19,12759.0,50.1431,50.1431,50.0452,50.0452,12759.0
2021-02-16 14:25:00,56.19,56.23,56.15,56.22,9080.0,50.0452,50.0808,50.0095,50.0719,9080.0
2021-02-16 14:30:00,56.22,56.22,56.15,56.16,16750.0,50.0719,50.0719,50.0095,50.0184,16750.0
2021-02-16 14:35:00,56.16,56.18,56.12,56.16,15036.0,50.0184,50.0362,49.9828,50.0184,15036.0
2021-02-16 14:40:00,56.17,56.19,56.15,56.16,9773.0,50.0273,50.0452,50.0095,50.0184,9773.0
2021-02-16 14:45:00,56.18,56.25,56.15,56.21,18911.0,50.0362,50.0986,50.0095,50.063,18911.0
2021-02-16 14:50:00,56.2,56.23,56.17,56.23,8039.0,50.0541,50.0808,50.0273,50.0808,8039.0
2021-02-16 14:55:00,56.23,56.29,56.21,56.23,14499.0,50.0808,50.1342,50.063,50.0808,14499.0
2021-02-16 15:00:00,56.23,56.24,56.17,56.22,11175.0,50.0808,50.0897,50.0273,50.0719,11175.0
2021-02-16 15:05:00,56.23,56.3,56.23,56.27,12804.0,50.0808,50.1431,50.0808,50.1164,12804.0
2021-02-16 15:10:00,56.27,56.28,56.23,56.23,38305.0,50.1164,50.1253,50.0808,50.0808,38305.0
2021-02-16 15:15:00,56.24,56.29,56.19,56.2,12185.0,50.0897,50.1342,50.0452,50.0541,12185.0
2021-02-16 15:20:00,56.2,56.21,56.09,56.14,16440.0,50.0541,50.063,49.9561,50.0006,16440.0
2021-02-16 15:25:00,56.14,56.18,56.12,56.18,14850.0,50.0006,50.0362,49.9828,50.0362,14850.0
2021-02-16 15:30:00,56.16,56.23,56.1,56.23,35065.0,50.0184,50.0808,49.965,50.0808,35065.0
2021-02-16 15:35:00,56.23,56.25,56.09,56.11,62265.0,50.0808,50.0986,49.9561,49.9739,62265.0
2021-02-16 15:40:00,56.11,56.11,56.05,56.08,30567.0,49.9739,49.9739,49.9205,49.9472,30567.0
2021-02-16 15:45:00,56.09,56.1,56.0,56.01,42869.0,49.9561,49.965,49.8759,49.8848,42869.0
2021-02-16 15:50:00,56.0,56.03,55.93,56.01,97540.0,49.8759,49.9027,49.8136,49.8848,97540.0
2021-02-16 15:55:00,56.02,56.08,55.97,56.04,217296.0,49.8937,49.9472,49.8492,49.9116,217296.0
2021-02-17 09:30:00,55.76,55.76,55.37,55.63,162796.0,49.6622,49.6622,49.3148,49.5464,162796.0
2021-02-17 09:35:00,55.63,55.71,55.53,55.69,28858.0,49.5464,49.6176,49.4573,49.5998,28858.0
2021-02-17 09:40:00,55.69,55.73,55.52,55.56,16077.0,49.5998,49.6355,49.4484,49.4841,16077.0
2021-02-17 09:45:00,55.55,55.62,55.39,55.4,18365.0,49.4751,49.5375,49.3326,49.3415,18365.0
2021-02-17 09:50:00,55.43,55.43,55.36,55.41,35873.0,49.3683,49.3683,49.3059,49.3505,35873.0
2021-02-17 09:55:00,55.43,55.65,55.43,55.62,36781.0,49.3683,49.5642,49.3683,49.5375,36781.0
2021-02-17 10:00:00,55.62,55.71,55.49,55.52,27232.0,49.5375,49.6176,49.4217,49.4484,27232.0
2021-02-17 10:05:00,55.52,55.71,55.45,55.71,16883.0,49.4484,49.6176,49.3861,49.6176,16883.0
2021-02-17 10:10:00,55.7,55.72,55.53,55.6,30429.0,49.6087,49.6266,49.4573,49.5197,30429.0
2021-02-17 10:15:00,55.6,55.65,55.5,55.63,24034.0,49.5197,49.5642,49.4306,49.5464,24034.0
2021-02-17 10:20:00,55.65,55.73,55.55,55.55,62503.0,49.5642,49.6355,49.4751,49.4751,62503.0
2021-02-17 10:25:00,55.55,55.6,55.48,55.56,38417.0,49.4751,49.5197,49.4128,49.4841,38417.0
2021-02-17 10:30:00,55.57,55.63,55.51,55.57,12732.0,49.493,49.5464,49.4395,49.493,12732.0
2021-02-17 10:35:00,55.62,55.69,55.59,55.66,11119.0,49.5375,49.5998,49.5108,49.5731,11119.0
2021-02-17 10:40:00,55.67,55.73,55.59,55.7,14198.0,49.582,49.6355,49.5108,49.6087,14198.0
2021-02-17 10:45:00,55.68,55.85,55.65,55.81,15931.0,49.5909,49.7423,49.5642,49.7067,15931.0
2021-02-17 10:50:00,55.81,55.85,55.75,55.77,23964.0,49.7067,49.7423,49.6533,49.6711,23964.0
2021-02-17 10:55:00,55.77,55.82,55.67,55.68,11195.0,49.6711,49.7156,49.582,49.5909,11195.0
2021-02-17 11:00:00,55.66,55.66,55.46,55.63,43832.0,49.5731,49.5731,49.395,49.5464,43832.0
2021-02-17 11:05:00,55.61,55.83,55.59,55.81,38888.0,49.5286,49.7245,49.5108,49.7067,38888.0
2021-02-17 11:10:00,55.79,55.83,55.74,55.75,23556.0,49.6889,49.7245,49.6444,49.6533,23556.0
2021-02-17 11:15:00,55.73,55.84,55.63,55.79,42260.0,49.6355,49.7334,49.5464,49.6889,42260.0
2021-02-17 11:20:00,55.79,55.9,55.77,55.89,13125.0,49.6889,49.7869,49.6711,49.778,13125.0
2021-02-17 11:25:00,55.89,56.04,55.86,56.0,63848.0,49.778,49.9116,49.7512,49.8759,63848.0
2021-02-17 11:30:00,55.99,56.01,55.91,55.99,53434.0,49.867,49.8848,49.7958,49.867,53434.0
2021-02-17 11:35:00,55.99,56.0,55.95,55.98,36999.0,49.867,49.8759,49.8314,49.8581,36999.0
2021-02-17 11:40:00,55.99,56.05,55.87,55.94,27438.0,49.867,49.9205,49.7602,49.8225,27438.0
2021-02-17 11:45:00,55.94,55.99,55.8,55.83,18695.0,49.8225,49.867,49.6978,49.7245,18695.0
2021-02-17 11:50:00,55.85,55.95,55.77,55.94,66374.0,49.7423,49.8314,49.6711,49.8225,66374.0
2021-02-17 11:55:00,55.94,55.94,55.85,55.87,9088.0,49.8225,49.8225,49.7423,49.7602,9088.0
2021-02-17 12:00:00,55.88,55.93,55.77,55.77,136369.0,49.7691,49.8136,49.6711,49.6711,136369.0
2021-02-17 12:05:00,55.77,55.8,55.71,55.72,12810.0,49.6711,49.6978,49.6176,49.6266,12810.0
2021-02-17 12:10:00,55.74,55.77,55.71,55.72,8031.0,49.6444,49.6711,49.6176,49.6266,8031.0
2021-02-17 12:15:00,55.74,55.76,55.65,55.66,15467.0,49.6444,49.6622,49.5642,49.5731,15467.0
2021-02-17 12:20:00,55.67,55.67,55.61,55.64,14006.0,49.582,49.582,49.5286,49.5553,14006.0
2021-02-17 12:25:00,55.66,55.86,55.66,55.84,16196.0,49.5731,49.7512,49.5731,49.7334,16196.0
2021-02-17 12:30:00,55.85,55.86,55.82,55.84,13498.0,49.7423,49.7512,49.7156,49.7334,13498.0
2021-02-17 12:35:00,55.84,55.86,55.8,55.85,5271.0,49.7334,49.7512,49.6978,49.7423,5271.0
2021-02-17 12:40:00,55.84,55.93,55.83,55.85,59092.0,49.7334,49.8136,49.7245,49.7423,59092.0
2021-02-17 12:45:00,55.86,55.89,55.78,55.87,9066.0,49.7512,49.778,49.68,49.7602,9066.0
2021-02-17 12:50:00,55.89,55.9,55.82,55.88,23831.0,49.778,49.7869,49.7156,49.7691,23831.0
2021-02-17 12:55:00,55.88,55.89,55.84,55.89,12383.0,49.7691,49.778,49.7334,49.778,12383.0
2021-02-17 13:00:00,55.89,55.99,55.89,55.98,20010.0,49.778,49.867,49.778,49.8581,20010.0
2021-02-17 13:05:00,55.98,56.01,55.95,55.95,10797.0,49.8581,49.8848,49.8314,49.8314,10797.0
2021-02-17 13:10:00,55.95,55.95,55.82,55.83,11826.0,49.8314,49.8314,49.7156,49.7245,11826.0
2021-02-17 13:15:00,55.81,55.85,55.78,55.84,6564.0,49.7067,49.7423,49.68,49.7334,6564.0
2021-02-17 13:20:00,55.85,55.9,55.85,55.88,7495.0,49.7423,49.7869,49.7423,49.7691,7495.0
2021-02-17 13:25:00,55.88,55.88,55.82,55.86,9350.0,49.7691,49.7691,49.7156,49.7512,9350.0
2021-02-17 13:30:00,55.85,55.87,55.84,55.85,16264.0,49.7423,49.7602,49.7334,49.7423,16264.0
2021-02-17 13:35:00,55.84,55.87,55.79,55.81,52363.0,49.7334,49.7602,49.6889,49.7067,52363.0
2021-02-17 13:40:00,55.81,55.91,55.81,55.89,38671.0,49.7067,49.7958,49.7067,49.778,38671.0
2021-02-17 13:45:00,55.88,55.94,55.82,55.94,22111.0,49.7691,49.8225,49.7156,49.8225,22111.0
2021-02-17 13:50:00,55.95,55.98,55.83,55.91,26373.0,49.8314,49.8581,49.7245,49.7958,26373.0
2021-02-17 13:55:00,55.92,55.99,55.92,55.94,8583.0,49.8047,49.867,49.8047,49.8225,8583.0
2021-02-17 14:00:00,55.95,56.03,55.91,56.0,9266.0,49.8314,49.9027,49.7958,49.8759,9266.0
2021-02-17 14:05:00,55.99,56.02,55.89,55.89,7920.0,49.867,49.8937,49.778,49.778,7920.0
2021-02-17 14:10:00,55.91,55.91,55.86,55.89,9953.0,49.7958,49.7958,49.7512,49.778,9953.0
2021-02-17 14:15:00,55.89,55.91,55.88,55.9,7791.0,49.778,49.7958,49.7691,49.7869,7791.0
2021-02-17 14:20:00,55.9,55.94,55.87,55.9,14166.0,49.7869,49.8225,49.7602,49.7869,14166.0
2021-02-17 14:25:00,55.9,55.94,55.88,55.93,5531.0,49.7869,49.8225,49.7691,49.8136,5531.0
2021-02-17 14:30:00,55.94,55.94,55.86,55.89,9625.0,49.8225,49.8225,49.7512,49.778,9625.0
2021-02-17 14:35:00,55.87,55.94,55.87,55.92,10877.0,49.7602,49.8225,49.7602,49.8047,10877.0
2021-02-17 14:40:00,55.93,55.93,55.88,55.9,7777.0,49.8136,49.8136,49.7691,49.7869,7777.0
2021-02-17 14:45:00,55.89,55.98,55.89,55.97,9103.0,49.778,49.8581,49.778,49.8492,9103.0
2021-02-17 14:50:00,55.96,55.99,55.95,55.98,5677.0,49.8403,49.867,49.8314,49.8581,5677.0
2021-02-17 14:55:00,55.98,55.98,55.9,55.97,8436.0,49.8581,49.8581,49.7869,49.8492,8436.0
2021-02-17 15:00:00,55.97,55.97,55.94,55.97,8595.0,49.8492,49.8492,49.8225,49.8492,8595.0
2021-02-17 15:05:00,55.96,55.98,55.93,55.94,10052.0,49.8403,49.8581,49.8136,49.8225,10052.0
2021-02-17 15:10:00,55.93,55.95,55.89,55.9,11269.0,49.8136,49.8314,49.778,49.7869,11269.0
2021-02-17 15:15:00,55.91,55.94,55.87,55.89,13260.0,49.7958,49.8225,49.7602,49.778,13260.0
2021-02-17 15:20:00,55.89,55.93,55.88,55.92,11549.0,49.778,49.8136,49.7691,49.8047,11549.0
2021-02-17 15:25:00,55.9,55.93,55.89,55.92,13139.0,49.7869,49.8136,49.778,49.8047,13139.0
2021-02-17 15:30:00,55.93,56.01,55.92,56.0,10652.0,49.8136,49.8848,49.8047,49.8759,10652.0
2021-02-17 15:35:00,56.0,56.02,55.99,55.99,14855.0,49.8759,49.8937,49.867,49.867,14855.0
2021-02-17 15:40:00,55.99,56.01,55.89,55.89,33568.0,49.867,49.8848,49.778,49.778,33568.0
2021-02-17 15:45:00,55.88,55.93,55.87,55.92,23978.0,49.7691,49.8136,49.7602,49.8047,23978.0
2021-02-17 15:50:00,55.95,56.0,55.91,55.92,40803.0,49.8314,49.8759,49.7958,49.8047,40803.0
2021-02-17 15:55:00,55.92,55.98,55.89,55.91,64522.0,49.8047,49.8581,49.778,49.7958,64522.0
2021-02-18 09:30:00,55.63,55.82,55.63,55.73,85120.0,49.5464,49.7156,49.5464,49.6355,85120.0
2021-02-18 09:35:00,55.74,55.91,55.69,55.7,91409.0,49.6444,49.7958,49.5998,49.6087,91409.0
2021-02-18 09:40:00,55.69,55.69,55.54,55.58,27260.0,49.5998,49.5998,49.4662,49.5019,27260.0
2021-02-18 09:45:00,55.56,55.8,55.55,55.76,9063.0,49.4841,49.6978,49.4751,49.6622,9063.0
2021-02-18 09:50:00,55.77,55.84,55.69,55.75,14715.0,49.6711,49.7334,49.5998,49.6533,14715.0
2021-02-18 09:55:00,55.76,56.03,55.75,56.02,13093.0,49.6622,49.9027,49.6533,49.8937,13093.0
2021-02-18 10:00:00,56.01,56.09,55.99,56.04,15043.0,49.8848,49.9561,49.867,49.9116,15043.0
2021-02-18 10:05:00,56.03,56.07,55.86,55.91,13937.0,49.9027,49.9383,49.7512,49.7958,13937.0
2021-02-18 10:10:00,55.94,56.04,55.89,55.98,16099.0,49.8225,49.9116,49.778,49.8581,16099.0
2021-02-18 10:15:00,55.96,55.98,55.87,55.93,31413.0,49.8403,49.8581,49.7602,49.8136,31413.0
2021-02-18 10:20:00,55.93,55.95,55.86,55.91,38230.0,49.8136,49.8314,49.7512,49.7958,38230.0
2021-02-18 10:25:00,55.91,55.91,55.76,55.88,18260.0,49.7958,49.7958,49.6622,49.7691,18260.0
2021-02-18 10:30:00,55.89,55.95,55.82,55.93,35451.0,49.778,49.8314,49.7156,49.8136,35451.0
2021-02-18 10:35:00,55.91,56.03,55.9,56.0,36059.0,49.7958,49.9027,49.7869,49.8759,36059.0
2021-02-18 10:40:00,55.99,56.17,55.98,56.11,22628.0,49.867,50.0273,49.8581,49.9739,22628.0
2021-02-18 10:45:00,56.13,56.14,56.06,56.13,17262.0,49.9917,50.0006,49.9294,49.9917,17262.0
2021-02-18 10:50:00,56.12,56.23,56.11,56.18,32815.0,49.9828,50.0808,49.9739,50.0362,32815.0
2021-02-18 10:55:00,56.16,56.24,56.07,56.09,22810.0,50.0184,50.0897,49.9383,49.9561,22810.0
2021-02-18 11:00:00,56.08,56.24,56.07,56.24,17904.0,49.9472,50.0897,49.9383,50.0897,17904.0
2021-02-18 11:05:00,56.24,56.31,56.16,56.18,31423.0,50.0897,50.152,50.0184,50.0362,31423.0
2021-02-18 11:10:00,56.19,56.26,56.16,56.26,9767.0,50.0452,50.1075,50.0184,50.1075,9767.0
2021-02-18 11:15:00,56.24,56.35,56.23,56.31,19930.0,50.0897,50.1877,50.0808,50.152,19930.0
2021-02-18 11:20:00,56.33,56.34,56.14,56.14,18234.0,50.1698,50.1788,50.0006,50.0006,18234.0
2021-02-18 11:25:00,56.14,56.24,56.11,56.19,30099.0,50.0006,50.0897,49.9739,50.0452,30099.0
2021-02-18 11:30:00,56.19,56.21,56.09,56.09,12607.0,50.0452,50.063,49.9561,49.9561,12607.0
2021-02-18 11:35:00,56.1,56.12,56.0,56.04,15139.0,49.965,49.9828,49.8759,49.9116,15139.0
2021-02-18 11:40:00,56.07,56.1,56.0,56.07,11064.0,49.9383,49.965,49.8759,49.9383,11064.0
2021-02-18 11:45:00,56.06,56.06,55.96,56.01,12559.0,49.9294,49.9294,49.8403,49.8848,12559.0
2021-02-18 11:50:00,56.03,56.1,56.02,56.05,19945.0,49.9027,49.965,49.8937,49.9205,19945.0
2021-02-18 11:55:00,56.03,56.05,55.96,55.97,12423.0,49.9027,49.9205,49.8403,49.8492,12423.0
2021-02-18 12:00:00,55.96,56.0,55.91,55.91,17111.0,49.8403,49.8759,49.7958,49.7958,17111.0
2021-02-18 12:05:00,55.9,55.92,55.84,55.91,21624.0,49.7869,49.8047,49.7334,49.7958,21624.0
2021-02-18 12:10:00,55.93,55.94,55.86,55.88,16085.0,49.8136,49.8225,49.7512,49.7691,16085.0
2021-02-18 12:15:00,55.87,55.87,55.75,55.78,45432.0,49.7602,49.7602,49.6533,49.68,45432.0
2021-02-18 12:20:00,55.76,55.88,55.76,55.85,14736.0,49.6622,49.7691,49.6622,49.7423,14736.0
2021-02-18 12:25:00,55.84,55.89,55.82,55.88,8798.0,49.7334,49.778,49.7156,49.7691,8798.0
2021-02-18 12:30:00,55.87,55.95,55.85,55.92,9172.0,49.7602,49.8314,49.7423,49.8047,9172.0
2021-02-18 12:35:00,55.92,55.97,55.91,55.92,9575.0,49.8047,49.8492,49.7958,49.8047,9575.0
2021-02-18 12:40:00,55.92,55.96,55.91,55.93,9840.0,49.8047,49.8403,49.7958,49.8136,9840.0
2021-02-18 12:45:00,55.92,55.93,55.84,55.91,15387.0,49.8047,49.8136,49.7334,49.7958,15387.0
2021-02-18 12:50:00,55.9,55.9,55.76,55.77,15648.0,49.7869,49.7869,49.6622,49.6711,15648.0
2021-02-18 12:55:00,55.77,55.84,55.77,55.78,9788.0,49.6711,49.7334,49.6711,49.68,9788.0
2021-02-18 13:00:00,55.77,55.78,55.72,55.77,8795.0,49.6711,49.68,49.6266,49.6711,8795.0
2021-02-18 13:05:00,55.76,55.77,55.7,55.75,11735.0,49.6622,49.6711,49.6087,49.6533,11735.0
2021-02-18 13:10:00,55.76,55.77,55.66,55.68,9527.0,49.6622,49.6711,49.5731,49.5909,9527.0
2021-02-18 13:15:00,55.67,55.77,55.65,55.76,11774.0,49.582,49.6711,49.5642,49.6622,11774.0
2021-02-18 13:20:00,55.77,55.88,55.76,55.82,25383.0,49.6711,49.7691,49.6622,49.7156,25383.0
2021-02-18 13:25:00,55.82,55.86,55.8,55.83,5614.0,49.7156,49.7512,49.6978,49.7245,5614.0
2021-02-18 13:30:00,55.84,55.89,55.83,55.87,8125.0,49.7334,49.778,49.7245,49.7602,8125.0
2021-02-18 13:35:00,55.88,55.94,55.86,55.89,12741.0,49.7691,49.8225,49.7512,49.778,12741.0
2021-02-18 13:40:00,55.88,55.91,55.85,55.87,10433.0,49.7691,49.7958,49.7423,49.7602,10433.0
2021-02-18 13:45:00,55.89,55.94,55.89,55.9,9298.0,49.778,49.8225,49.778,49.7869,9298.0
2021-02-18 13:50:00,55.91,55.91,55.85,55.86,7636.0,49.7958,49.7958,49.7423,49.7512,7636.0
2021-02-18 13:55:00,55.85,55.91,55.83,55.89,9342.0,49.7423,49.7958,49.7245,49.778,9342.0
2021-02-18 14:00:00,55.89,56.0,55.88,56.0,10604.0,49.778,49.8759,49.7691,49.8759,10604.0
2021-02-18 14:05:00,55.98,56.01,55.91,55.91,70240.0,49.8581,49.8848,49.7958,49.7958,70240.0
2021-02-18 14:10:00,55.91,55.93,55.89,55.93,12673.0,49.7958,49.8136,49.778,49.8136,12673.0
2021-02-18 14:15:00,55.94,55.98,55.91,55.93,10152.0,49.8225,49.8581,49.7958,49.8136,10152.0
2021-02-18 14:20:00,55.92,56.05,55.91,56.03,13013.0,49.8047,49.9205,49.7958,49.9027,13013.0
2021-02-18 14:25:00,56.02,56.08,56.01,56.04,6901.0,49.8937,49.9472,49.8848,49.9116,6901.0
2021-02-18 14:30:00,56.05,56.06,55.98,55.98,29224.0,49.9205,49.9294,49.8581,49.8581,29224.0
2021-02-18 14:35:00,55.97,56.06,55.97,56.06,12328.0,49.8492,49.9294,49.8492,49.9294,12328.0
2021-02-18 14:40:00,56.05,56.06,56.0,56.02,8598.0,49.9205,49.9294,49.8759,49.8937,8598.0
2021-02-18 14:45:00,56.02,56.02,55.99,56.01,9292.0,49.8937,49.8937,49.867,49.8848,9292.0
2021-02-18 14:50:00,56.0,56.01,55.93,55.93,10614.0,49.8759,49.8848,49.8136,49.8136,10614.0
2021-02-18 14:55:00,55.93,55.97,55.86,55.91,12365.0,49.8136,49.8492,49.7512,49.7958,12365.0
2021-02-18 15:00:00,55.89,55.91,55.85,55.88,10581.0,49.778,49.7958,49.7423,49.7691,10581.0
2021-02-18 15:05:00,55.89,55.91,55.87,55.9,11987.0,49.778,49.7958,49.7602,49.7869,11987.0
2021-02-18 15:10:00,55.9,55.9,55.85,55.89,12875.0,49.7869,49.7869,49.7423,49.778,12875.0
2021-02-18 15:15:00,55.89,55.91,55.83,55.83,13924.0,49.778,49.7958,49.7245,49.7245,13924.0
2021-02-18 15:20:00,55.83,55.84,55.78,55.78,14615.0,49.7245,49.7334,49.68,49.68,14615.0
2021-02-18 15:25:00,55.78,55.85,55.78,55.83,12891.0,49.68,49.7423,49.68,49.7245,12891.0
2021-02-18 15:30:00,55.83,55.89,55.81,55.81,17031.0,49.7245,49.778,49.7067,49.7067,17031.0
2021-02-18 15:35:00,55.82,55.85,55.74,55.75,70575.0,49.7156,49.7423,49.6444,49.6533,70575.0
2021-02-18 15:40:00,55.74,55.77,55.7,55.76,30162.0,49.6444,49.6711,49.6087,49.6622,30162.0
2021-02-18 15:45:00,55.76,55.81,55.76,55.79,28022.0,49.6622,49.7067,49.6622,49.6889,28022.0
2021-02-18 15:50:00,55.79,55.83,55.74,55.81,60178.0,49.6889,49.7245,49.6444,49.7067,60178.0
2021-02-18 15:55:00,55.82,55.84,55.75,55.83,265082.0,49.7156,49.7334,49.6533,49.7245,265082.0
2021-02-19 09:30:00,56.0,56.04,55.79,55.94,134153.0,49.8759,49.9116,49.6889,49.8225,134153.0
2021-02-19 09:35:00,55.92,56.01,55.86,55.97,49688.0,49.8047,49.8848,49.7512,49.8492,49688.0
2021-02-19 09:40:00,55.97,56.01,55.9,55.99,19703.0,49.8492,49.8848,49.7869,49.867,19703.0
2021-02-19 09:45:00,55.97,56.03,55.92,55.96,25259.0,49.8492,49.9027,49.8047,49.8403,25259.0
2021-02-19 09:50:00,55.99,56.15,55.96,56.08,15375.0,49.867,50.0095,49.8403,49.9472,15375.0
2021-02-19 09:55:00,56.07,56.22,56.02,56.18,21287.0,49.9383,50.0719,49.8937,50.0362,21287.0
2021-02-19 10:00:00,56.21,56.24,56.08,56.09,31695.0,50.063,50.0897,49.9472,49.9561,31695.0
2021-02-19 10:05:00,56.09,56.27,56.09,56.27,45787.0,49.9561,50.1164,49.9561,50.1164,45787.0
2021-02-19 10:10:00,56.27,56.28,56.19,56.2,37270.0,50.1164,50.1253,50.0452,50.0541,37270.0
2021-02-19 10:15:00,56.2,56.21,56.09,56.16,23368.0,50.0541,50.063,49.9561,50.0184,23368.0
2021-02-19 10:20:00,56.15,56.19,56.06,56.16,48971.0,50.0095,50.0452,49.9294,50.0184,48971.0
2021-02-19 10:25:00,56.16,56.26,56.14,56.16,49451.0,50.0184,50.1075,50.0006,50.0184,49451.0
2021-02-19 10:30:00,56.17,56.27,56.14,56.17,18539.0,50.0273,50.1164,50.0006,50.0273,18539.0
2021-02-19 10:35:00,56.16,56.18,56.09,56.12,15010.0,50.0184,50.0362,49.9561,49.9828,15010.0
2021-02-19 10:40:00,56.13,56.15,56.08,56.09,9138.0,49.9917,50.0095,49.9472,49.9561,9138.0
2021-02-19 10:45:00,56.09,56.12,56.07,56.1,13303.0,49.9561,49.9828,49.9383,49.965,13303.0
2021-02-19 10:50:00,56.11,56.12,56.02,56.03,10739.0,49.9739,49.9828,49.8937,49.9027,10739.0
2021-02-19 10:55:00,56.02,56.03,55.9,55.95,13597.0,49.8937,49.9027,49.7869,49.8314,13597.0
2021-02-19 11:00:00,55.96,56.04,55.96,55.98,11184.0,49.8403,49.9116,49.8403,49.8581,11184.0
2021-02-19 11:05:00,55.98,56.07,55.98,56.03,11304.0,49.8581,49.9383,49.8581,49.9027,11304.0
2021-02-19 11:10:00,56.06,56.07,55.97,56.02,10604.0,49.9294,49.9383,49.8492,49.8937,10604.0
2021-02-19 11:15:00,56.02,56.11,56.01,56.1,15594.0,49.8937,49.9739,49.8848,49.965,15594.0
2021-02-19 11:20:00,56.1,56.16,56.09,56.13,14380.0,49.965,50.0184,49.9561,49.9917,14380.0
2021-02-19 11:25:00,56.13,56.18,56.11,56.17,11114.0,49.9917,50.0362,49.9739,50.0273,11114.0
2021-02-19 11:30:00,56.16,56.2,56.1,56.18,13189.0,50.0184,50.0541,49.965,50.0362,13189.0
2021-02-19 11:35:00,56.17,56.2,56.13,56.15,11858.0,50.0273,50.0541,49.9917,50.0095,11858.0
2021-02-19 11:40:00,56.15,56.15,56.06,56.07,10815.0,50.0095,50.0095,49.9294,49.9383,10815.0
2021-02-19 11:45:00,56.07,56.11,56.05,56.1,8295.0,49.9383,49.9739,49.9205,49.965,8295.0
2021-02-19 11:50:00,56.1,56.12,56.04,56.06,14843.0,49.965,49.9828,49.9116,49.9294,14843.0
2021-02-19 11:55:00,56.08,56.13,56.07,56.13,9524.0,49.9472,49.9917,49.9383,49.9917,9524.0
2021-02-19 12:00:00,56.12,56.14,56.09,56.09,10000.0,49.9828,50.0006,49.9561,49.9561,10000.0
2021-02-19 12:05:00,56.09,56.14,56.09,56.12,8641.0,49.9561,50.0006,49.9561,49.9828,8641.0
2021-02-19 12:10:00,56.13,56.18,56.12,56.15,7348.0,49.9917,50.0362,49.9828,50.0095,7348.0
2021-02-19 12:15:00,56.15,56.17,56.06,56.07,12953.0,50.0095,50.0273,49.9294,49.9383,12953.0
2021-02-19 12:20:00,56.06,56.06,55.98,56.01,12355.0,49.9294,49.9294,49.8581,49.8848,12355.0
2021-02-19 12:25:00,56.02,56.07,56.02,56.03,11019.0,49.8937,49.9383,49.8937,49.9027,11019.0
2021-02-19 12:30:00,56.03,56.11,56.03,56.11,12372.0,49.9027,49.9739,49.9027,49.9739,12372.0
2021-02-19 12:35:00,56.12,56.19,56.12,56.17,11000.0,49.9828,50.0452,49.9828,50.0273,11000.0
2021-02-19 12:40:00,56.16,56.18,56.1,56.16,9972.0,50.0184,50.0362,49.965,50.0184,9972.0
2021-02-19 12:45:00,56.15,56.18,56.14,56.16,9695.0,50.0095,50.0362,50.0006,50.0184,9695.0
2021-02-19 12:50:00,56.14,56.16,56.1,56.13,8478.0,50.0006,50.0184,49.965,49.9917,8478.0
2021-02-19 12:55:00,56.13,56.2,56.12,56.2,8311.0,49.9917,50.0541,49.9828,50.0541,8311.0
2021-02-19 13:00:00,56.21,56.25,56.19,56.23,13096.0,50.063,50.0986,50.0452,50.0808,13096.0
2021-02-19 13:05:00,56.23,56.25,56.21,56.21,10058.0,50.0808,50.0986,50.063,50.063,10058.0
2021-02-19 13:10:00,56.21,56.28,56.21,56.22,12117.0,50.063,50.1253,50.063,50.0719,12117.0
2021-02-19 13:15:00,56.22,56.27,56.19,56.26,9118.0,50.0719,50.1164,50.0452,50.1075,9118.0
2021-02-19 13:20:00,56.25,56.27,56.23,56.26,11219.0,50.0986,50.1164,50.0808,50.1075,11219.0
2021-02-19 13:25:00,56.26,56.27,56.24,56.25,5845.0,50.1075,50.1164,50.0897,50.0986,5845.0
2021-02-19 13:30:00,56.24,56.27,56.21,56.22,8353.0,50.0897,50.1164,50.063,50.0719,8353.0
2021-02-19 13:35:00,56.21,56.24,56.18,56.22,8363.0,50.063,50.0897,50.0362,50.0719,8363.0
2021-02-19 13:40:00,56.22,56.24,56.19,56.24,7736.0,50.0719,50.0897,50.0452,50.0897,7736.0
2021-02-19 13:45:00,56.23,56.24,56.21,56.21,9444.0,50.0808,50.0897,50.063,50.063,9444.0
2021-02-19 13:50:00,56.21,56.31,56.21,56.29,16564.0,50.063,50.152,50.063,50.1342,16564.0
2021-02-19 13:55:00,56.3,56.33,56.29,56.32,12623.0,50.1431,50.1698,50.1342,50.1609,12623.0
2021-02-19 14:00:00,56.32,56.34,56.28,56.3,12939.0,50.1609,50.1788,50.1253,50.1431,12939.0
2021-02-19 14:05:00,56.3,56.31,56.23,56.26,11864.0,50.1431,50.152,50.0808,50.1075,11864.0
2021-02-19 14:10:00,56.25,56.26,56.21,56.26,8384.0,50.0986,50.1075,50.063,50.1075,8384.0
2021-02-19 14:15:00,56.26,56.3,56.24,56.26,10014.0,50.1075,50.1431,50.0897,50.1075,10014.0
2021-02-19 14:20:00,56.26,56.26,56.13,56.13,10846.0,50.1075,50.1075,49.9917,49.9917,10846.0
2021-02-19 14:25:00,56.13,56.14,56.03,56.05,16638.0,49.9917,50.0006,49.9027,49.9205,16638.0
2021-02-19 14:30:00,56.04,56.15,56.04,56.1,19277.0,49.9116,50.0095,49.9116,49.965,19277.0
2021-02-19 14:35:00,56.1,56.16,56.1,56.15,11494.0,49.965,50.0184,49.965,50.0095,11494.0
2021-02-19 14:40:00,56.13,56.18,56.13,56.18,8379.0,49.9917,50.0362,49.9917,50.0362,8379.0
2021-02-19 14:45:00,56.19,56.23,56.17,56.21,10551.0,50.0452,50.0808,50.0273,50.063,10551.0
2021-02-19 14:50:00,56.2,56.22,56.16,56.2,10983.0,50.0541,50.0719,50.0184,50.0541,10983.0
2021-02-19 14:55:00,56.22,56.22,56.17,56.19,8002.0,50.0719,50.0719,50.0273,50.0452,8002.0
2021-02-19 15:00:00,56.19,56.21,56.15,56.19,8764.0,50.0452,50.063,50.0095,50.0452,8764.0
2021-02-19 15:05:00,56.19,56.2,56.16,56.2,12870.0,50.0452,50.0541,50.0184,50.0541,12870.0
2021-02-19 15:10:00,56.18,56.27,56.17,56.24,16036.0,50.0362,50.1164,50.0273,50.0897,16036.0
2021-02-19 15:15:00,56.25,56.32,56.25,56.29,10638.0,50.0986,50.1609,50.0986,50.1342,10638.0
2021-02-19 15:20:00,56.29,56.3,56.26,56.28,14171.0,50.1342,50.1431,50.1075,50.1253,14171.0
2021-02-19 15:25:00,56.27,56.27,56.21,56.26,17426.0,50.1164,50.1164,50.063,50.1075,17426.0
2021-02-19 15:30:00,56.26,56.34,56.26,56.32,13550.0,50.1075,50.1788,50.1075,50.1609,13550.0
2021-02-19 15:35:00,56.32,56.37,56.3,56.37,17330.0,50.1609,50.2055,50.1431,50.2055,17330.0
2021-02-19 15:40:00,56.36,56.38,56.29,56.29,31407.0,50.1966,50.2144,50.1342,50.1342,31407.0
2021-02-19 15:45:00,56.3,56.35,56.28,56.3,32466.0,50.1431,50.1877,50.1253,50.1431,32466.0
2021-02-19 15:50:00,56.29,56.3,56.14,56.16,63161.0,50.1342,50.1431,50.0006,50.0184,63161.0
2021-02-19 15:55:00,56.15,56.18,56.08,56.12,191511.0,50.0095,50.0362,49.9472,49.9828,191511.0
2021-02-22 09:30:00,56.3,56.33,56.12,56.28,55357.0,50.1431,50.1698,49.9828,50.1253,55357.0
2021-02-22 09:35:00,56.29,56.53,56.24,56.53,14602.0,50.1342,50.348,50.0897,50.348,14602.0
2021-02-22 09:40:00,56.54,56.54,56.32,56.39,9739.0,50.3569,50.3569,50.1609,50.2233,9739.0
2021-02-22 09:45:00,56.41,56.49,56.34,56.4,10246.0,50.2411,50.3123,50.1788,50.2322,10246.0
2021-02-22 09:50:00,56.38,56.38,56.14,56.22,21926.0,50.2144,50.2144,50.0006,50.0719,21926.0
2021-02-22 09:55:00,56.21,56.22,56.14,56.16,14800.0,50.063,50.0719,50.0006,50.0184,14800.0
2021-02-22 10:00:00,56.16,56.3,56.16,56.23,23039.0,50.0184,50.1431,50.0184,50.0808,23039.0
2021-02-22 10:05:00,56.23,56.33,56.19,56.31,21822.0,50.0808,50.1698,50.0452,50.152,21822.0
2021-02-22 10:10:00,56.31,56.43,56.29,56.41,38699.0,50.152,50.2589,50.1342,50.2411,38699.0
2021-02-22 10:15:00,56.41,56.48,56.33,56.45,18071.0,50.2411,50.3034,50.1698,50.2767,18071.0
2021-02-22 10:20:00,56.45,56.54,56.44,56.5,8428.0,50.2767,50.3569,50.2678,50.3213,8428.0
2021-02-22 10:25:00,56.5,56.5,56.45,56.48,6896.0,50.3213,50.3213,50.2767,50.3034,6896.0
2021-02-22 10:30:00,56.48,56.57,56.39,56.57,12530.0,50.3034,50.3836,50.2233,50.3836,12530.0
2021-02-22 10:35:00,56.57,56.8,56.56,56.8,27622.0,50.3836,50.5884,50.3747,50.5884,27622.0
2021-02-22 10:40:00,56.79,56.92,56.76,56.89,38339.0,50.5795,50.6953,50.5528,50.6686,38339.0
2021-02-22 10:45:00,56.91,56.97,56.84,56.85,13892.0,50.6864,50.7399,50.6241,50.633,13892.0
2021-02-22 10:50:00,56.83,56.88,56.73,56.78,14991.0,50.6152,50.6597,50.5261,50.5706,14991.0
2021-02-22 10:55:00,56.8,56.87,56.77,56.83,22919.0,50.5884,50.6508,50.5617,50.6152,22919.0
2021-02-22 11:00:00,56.82,56.91,56.81,56.89,16875.0,50.6063,50.6864,50.5974,50.6686,16875.0
2021-02-22 11:05:00,56.9,56.94,56.88,56.94,13773.0,50.6775,50.7131,50.6597,50.7131,13773.0
2021-02-22 11:10:00,56.92,56.93,56.84,56.89,13204.0,50.6953,50.7042,50.6241,50.6686,13204.0
2021-02-22 11:15:00,56.88,56.94,56.88,56.94,8306.0,50.6597,50.7131,50.6597,50.7131,8306.0
2021-02-22 11:20:00,56.92,56.95,56.87,56.88,11737.0,50.6953,50.722,50.6508,50.6597,11737.0
2021-02-22 11:25:00,56.88,56.88,56.76,56.79,8052.0,50.6597,50.6597,50.5528,50.5795,8052.0
2021-02-22 11:30:00,56.81,56.89,56.76,56.76,21557.0,50.5974,50.6686,50.5528,50.5528,21557.0
2021-02-22 11:35:00,56.76,56.78,56.7,56.72,20407.0,50.5528,50.5706,50.4994,50.5172,20407.0
2021-02-22 11:40:00,56.71,56.79,56.71,56.75,7002.0,50.5083,50.5795,50.5083,50.5439,7002.0
2021-02-22 11:45:00,56.74,56.79,56.71,56.77,8352.0,50.535,50.5795,50.5083,50.5617,8352.0
2021-02-22 11:50:00,56.78,56.82,56.75,56.77,16522.0,50.5706,50.6063,50.5439,50.5617,16522.0
2021-02-22 11:55:00,56.79,56.87,56.78,56.84,7887.0,50.5795,50.6508,50.5706,50.6241,7887.0
2021-02-22 12:00:00,56.85,56.85,56.77,56.78,4911.0,50.633,50.633,50.5617,50.5706,4911.0
2021-02-22 12:05:00,56.81,56.87,56.8,56.82,13823.0,50.5974,50.6508,50.5884,50.6063,13823.0
2021-02-22 12:10:00,56.82,56.9,56.8,56.88,6933.0,50.6063,50.6775,50.5884,50.6597,6933.0
2021-02-22 12:15:00,56.88,56.95,56.88,56.89,13735.0,50.6597,50.722,50.6597,50.6686,13735.0
2021-02-22 12:20:00,56.88,56.98,56.81,56.94,35077.0,50.6597,50.7488,50.5974,50.7131,35077.0
2021-02-22 12:25:00,56.95,57.04,56.95,57.04,35464.0,50.722,50.8022,50.722,50.8022,35464.0
2021-02-22 12:30:00,57.04,57.06,56.99,57.05,7802.0,50.8022,50.82,50.7577,50.8111,7802.0
2021-02-22 12:35:00,57.04,57.1,57.02,57.1,11899.0,50.8022,50.8556,50.7844,50.8556,11899.0
2021-02-22 12:40:00,57.09,57.09,57.04,57.06,10854.0,50.8467,50.8467,50.8022,50.82,10854.0
2021-02-22 12:45:00,57.05,57.11,57.05,57.1,12541.0,50.8111,50.8645,50.8111,50.8556,12541.0
2021-02-22 12:50:00,57.11,57.18,57.11,57.17,13331.0,50.8645,50.9269,50.8645,50.918,13331.0
2021-02-22 12:55:00,57.18,57.19,57.16,57.17,8617.0,50.9269,50.9358,50.9091,50.918,8617.0
2021-02-22 13:00:00,57.17,57.17,57.09,57.15,12074.0,50.918,50.918,50.8467,50.9002,12074.0
2021-02-22 13:05:00,57.16,57.18,57.11,57.12,9408.0,50.9091,50.9269,50.8645,50.8735,9408.0
2021-02-22 13:10:00,57.13,57.13,57.06,57.09,8929.0,50.8824,50.8824,50.82,50.8467,8929.0
2021-02-22 13:15:00,57.09,57.11,57.04,57.05,9144.0,50.8467,50.8645,50.8022,50.8111,9144.0
2021-02-22 13:20:00,57.03,57.05,57.01,57.03,18836.0,50.7933,50.8111,50.7755,50.7933,18836.0
2021-02-22 13:25:00,57.03,57.06,57.03,57.05,8177.0,50.7933,50.82,50.7933,50.8111,8177.0
2021-02-22 13:30:00,57.05,57.05,57.01,57.03,5120.0,50.8111,50.8111,50.7755,50.7933,5120.0
2021-02-22 13:35:00,57.04,57.05,57.03,57.03,6793.0,50.8022,50.8111,50.7933,50.7933,6793.0
2021-02-22 13:40:00,57.03,57.05,57.0,57.03,7828.0,50.7933,50.8111,50.7666,50.7933,7828.0
2021-02-22 13:45:00,57.03,57.12,57.02,57.12,14970.0,50.7933,50.8735,50.7844,50.8735,14970.0
2021-02-22 13:50:00,57.11,57.14,57.06,57.07,13034.0,50.8645,50.8913,50.82,50.8289,13034.0
2021-02-22 13:55:00,57.07,57.09,57.01,57.05,22127.0,50.8289,50.8467,50.7755,50.8111,22127.0
2021-02-22 14:00:00,57.06,57.08,57.05,57.06,13078.0,50.82,50.8378,50.8111,50.82,13078.0
2021-02-22 14:05:00,57.07,57.09,57.02,57.03,9698.0,50.8289,50.8467,50.7844,50.7933,9698.0
2021-02-22 14:10:00,57.03,57.05,56.99,56.99,9725.0,50.7933,50.8111,50.7577,50.7577,9725.0
2021-02-22 14:15:00,56.98,57.0,56.95,56.97,7925.0,50.7488,50.7666,50.722,50.7399,7925.0
2021-02-22 14:20:00,56.97,56.97,56.95,56.97,6256.0,50.7399,50.7399,50.722,50.7399,6256.0
2021-02-22 14:25:00,56.97,57.02,56.96,57.01,9905.0,50.7399,50.7844,50.731,50.7755,9905.0
2021-02-22 14:30:00,57.01,57.01,56.93,56.93,8249.0,50.7755,50.7755,50.7042,50.7042,8249.0
2021-02-22 14:35:00,56.94,56.97,56.94,56.97,15410.0,50.7131,50.7399,50.7131,50.7399,15410.0
2021-02-22 14:40:00,56.97,56.98,56.94,56.96,8271.0,50.7399,50.7488,50.7131,50.731,8271.0
2021-02-22 14:45:00,56.96,56.97,56.94,56.95,8129.0,50.731,50.7399,50.7131,50.722,8129.0
2021-02-22 14:50:00,56.95,56.97,56.94,56.94,11394.0,50.722,50.7399,50.7131,50.7131,11394.0
2021-02-22 14:55:00,56.95,57.0,56.94,56.95,10112.0,50.722,50.7666,50.7131,50.722,10112.0
2021-02-22 15:00:00,56.95,56.96,56.92,56.94,8701.0,50.722,50.731,50.6953,50.7131,8701.0
2021-02-22 15:05:00,56.94,56.94,56.88,56.89,17651.0,50.7131,50.7131,50.6597,50.6686,17651.0
2021-02-22 15:10:00,56.89,56.95,56.89,56.92,22521.0,50.6686,50.722,50.6686,50.6953,22521.0
2021-02-22 15:15:00,56.92,56.94,56.88,56.91,16519.0,50.6953,50.7131,50.6597,50.6864,16519.0
2021-02-22 15:20:00,56.91,56.95,56.9,56.94,14959.0,50.6864,50.722,50.6775,50.7131,14959.0
2021-02-22 15:25:00,56.95,56.96,56.91,56.92,17086.0,50.722,50.731,50.6864,50.6953,17086.0
2021-02-22 15:30:00,56.92,56.92,56.78,56.79,34564.0,50.6953,50.6953,50.5706,50.5795,34564.0
2021-02-22 15:35:00,56.78,56.81,56.73,56.73,29618.0,50.5706,50.5974,50.5261,50.5261,29618.0
2021-02-22 15:40:00,56.74,56.78,56.68,56.75,46683.0,50.535,50.5706,50.4816,50.5439,46683.0
2021-02-22 15:45:00,56.78,56.92,56.76,56.91,34827.0,50.5706,50.6953,50.5528,50.6864,34827.0
2021-02-22 15:50:00,56.92,56.92,56.76,56.82,54328.0,50.6953,50.6953,50.5528,50.6063,54328.0
2021-02-22 15:55:00,56.83,56.89,56.79,56.86,134616.0,50.6152,50.6686,50.5795,50.6419,134616.0
2021-02-23 09:30:00,57.1,57.19,57.01,57.16,84327.0,50.8556,50.9358,50.7755,50.9091,84327.0
2021-02-23 09:35:00,57.18,57.25,57.01,57.05,45558.0,50.9269,50.9892,50.7755,50.8111,45558.0
2021-02-23 09:40:00,57.04,57.08,56.92,57.05,30690.0,50.8022,50.8378,50.6953,50.8111,30690.0
2021-02-23 09:45:00,57.07,57.15,56.85,56.86,40625.0,50.8289,50.9002,50.633,50.6419,40625.0
2021-02-23 09:50:00,56.84,57.05,56.7,56.9,42733.0,50.6241,50.8111,50.4994,50.6775,42733.0
2021-02-23 09:55:00,56.92,56.95,56.66,56.77,25906.0,50.6953,50.722,50.4638,50.5617,25906.0
2021-02-23 10:00:00,56.73,56.8,56.6,56.62,18834.0,50.5261,50.5884,50.4103,50.4281,18834.0
2021-02-23 10:05:00,56.62,56.81,56.54,56.81,28018.0,50.4281,50.5974,50.3569,50.5974,28018.0
2021-02-23 10:10:00,56.84,56.88,56.65,56.69,16318.0,50.6241,50.6597,50.4549,50.4905,16318.0
2021-02-23 10:15:00,56.69,56.79,56.65,56.71,34026.0,50.4905,50.5795,50.4549,50.5083,34026.0
2021-02-23 10:20:00,56.71,56.79,56.63,56.67,20959.0,50.5083,50.5795,50.437,50.4727,20959.0
2021-02-23 10:25:00,56.68,56.7,56.55,56.7,23236.0,50.4816,50.4994,50.3658,50.4994,23236.0
2021-02-23 10:30:00,56.7,56.72,56.52,56.63,24689.0,50.4994,50.5172,50.3391,50.437,24689.0
2021-02-23 10:35:00,56.62,56.63,56.46,56.47,24815.0,50.4281,50.437,50.2856,50.2945,24815.0
2021-02-23 10:40:00,56.43,56.44,56.29,56.43,32637.0,50.2589,50.2678,50.1342,50.2589,32637.0
2021-02-23 10:45:00,56.4,56.61,56.4,56.57,20016.0,50.2322,50.4192,50.2322,50.3836,20016.0
2021-02-23 10:50:00,56.57,56.69,56.54,56.68,14515.0,50.3836,50.4905,50.3569,50.4816,14515.0
2021-02-23 10:55:00,56.68,56.72,56.6,56.65,14141.0,50.4816,50.5172,50.4103,50.4549,14141.0
2021-02-23 11:00:00,56.65,56.84,56.65,56.81,15281.0,50.4549,50.6241,50.4549,50.5974,15281.0
2021-02-23 11:05:00,56.8,56.82,56.72,56.75,15587.0,50.5884,50.6063,50.5172,50.5439,15587.0
2021-02-23 11:10:00,56.76,56.76,56.63,56.65,13475.0,50.5528,50.5528,50.437,50.4549,13475.0
2021-02-23 11:15:00,56.67,56.71,56.51,56.54,26958.0,50.4727,50.5083,50.3302,50.3569,26958.0
2021-02-23 11:20:00,56.54,56.62,56.52,56.62,27619.0,50.3569,50.4281,50.3391,50.4281,27619.0
2021-02-23 11:25:00,56.62,56.74,56.56,56.7,23409.0,50.4281,50.535,50.3747,50.4994,23409.0
2021-02-23 11:30:00,56.7,56.85,56.63,56.85,13710.0,50.4994,50.633,50.437,50.633,13710.0
2021-02-23 11:35:00,56.82,56.86,56.78,56.8,14738.0,50.6063,50.6419,50.5706,50.5884,14738.0
2021-02-23 11:40:00,56.79,56.86,56.68,56.69,19313.0,50.5795,50.6419,50.4816,50.4905,19313.0
2021-02-23 11:45:00,56.68,56.73,56.64,56.65,10459.0,50.4816,50.5261,50.4459,50.4549,10459.0
2021-02-23 11:50:00,56.65,56.72,56.62,56.64,14868.0,50.4549,50.5172,50.4281,50.4459,14868.0
2021-02-23 11:55:00,56.63,56.68,56.6,56.63,15235.0,50.437,50.4816,50.4103,50.437,15235.0
2021-02-23 12:00:00,56.62,56.64,56.56,56.63,9273.0,50.4281,50.4459,50.3747,50.437,9273.0
2021-02-23 12:05:00,56.62,56.66,56.59,56.64,12165.0,50.4281,50.4638,50.4014,50.4459,12165.0
2021-02-23 12:10:00,56.66,56.72,56.63,56.64,13018.0,50.4638,50.5172,50.437,50.4459,13018.0
2021-02-23 12:15:00,56.62,56.68,56.58,56.6,15555.0,50.4281,50.4816,50.3925,50.4103,15555.0
2021-02-23 12:20:00,56.6,56.67,56.57,56.62,11546.0,50.4103,50.4727,50.3836,50.4281,11546.0
2021-02-23 12:25:00,56.63,56.74,56.62,56.71,8665.0,50.437,50.535,50.4281,50.5083,8665.0
2021-02-23 12:30:00,56.7,56.77,56.68,56.77,12070.0,50.4994,50.5617,50.4816,50.5617,12070.0
2021-02-23 12:35:00,56.76,56.76,56.61,56.66,13864.0,50.5528,50.5528,50.4192,50.4638,13864.0
2021-02-23 12:40:00,56.68,56.78,56.68,56.77,11778.0,50.4816,50.5706,50.4816,50.5617,11778.0
2021-02-23 12:45:00,56.75,56.81,56.75,56.76,12415.0,50.5439,50.5974,50.5439,50.5528,12415.0
2021-02-23 12:50:00,56.76,56.83,56.7,56.82,10788.0,50.5528,50.6152,50.4994,50.6063,10788.0
2021-02-23 12:55:00,56.83,56.83,56.65,56.67,19217.0,50.6152,50.6152,50.4549,50.4727,19217.0
2021-02-23 13:00:00,56.68,56.75,56.6,56.74,19784.0,50.4816,50.5439,50.4103,50.535,19784.0
2021-02-23 13:05:00,56.74,56.75,56.7,56.7,9679.0,50.535,50.5439,50.4994,50.4994,9679.0
2021-02-23 13:10:00,56.7,56.77,56.68,56.77,24369.0,50.4994,50.5617,50.4816,50.5617,24369.0
2021-02-23 13:15:00,56.76,56.88,56.75,56.85,11762.0,50.5528,50.6597,50.5439,50.633,11762.0
2021-02-23 13:20:00,56.84,56.92,56.79,56.9,10713.0,50.6241,50.6953,50.5795,50.6775,10713.0
2021-02-23 13:25:00,56.91,56.93,56.88,56.89,6928.0,50.6864,50.7042,50.6597,50.6686,6928.0
2021-02-23 13:30:00,56.9,56.91,56.86,56.88,7057.0,50.6775,50.6864,50.6419,50.6597,7057.0
2021-02-23 13:35:00,56.87,56.93,56.86,56.88,8090.0,50.6508,50.7042,50.6419,50.6597,8090.0
2021-02-23 13:40:00,56.87,56.87,56.79,56.84,12680.0,50.6508,50.6508,50.5795,50.6241,12680.0
2021-02-23 13:45:00,56.85,56.97,56.85,56.95,13893.0,50.633,50.7399,50.633,50.722,13893.0
2021-02-23 13:50:00,56.96,57.0,56.93,56.99,29362.0,50.731,50.7666,50.7042,50.7577,29362.0
2021-02-23 13:55:00,57.0,57.12,56.98,56.99,67579.0,50.7666,50.8735,50.7488,50.7577,67579.0
2021-02-23 14:00:00,56.99,57.07,56.98,57.06,20159.0,50.7577,50.8289,50.7488,50.82,20159.0
2021-02-23 14:05:00,57.07,57.09,56.98,56.99,29237.0,50.8289,50.8467,50.7488,50.7577,29237.0
2021-02-23 14:10:00,57.0,57.04,56.97,57.0,9774.0,50.7666,50.8022,50.7399,50.7666,9774.0
2021-02-23 14:15:00,57.02,57.04,56.99,57.01,9464.0,50.7844,50.8022,50.7577,50.7755,9464.0
2021-02-23 14:20:00,57.01,57.16,56.99,57.16,32783.0,50.7755,50.9091,50.7577,50.9091,32783.0
2021-02-23 14:25:00,57.15,57.15,57.07,57.08,8865.0,50.9002,50.9002,50.8289,50.8378,8865.0
2021-02-23 14:30:00,57.08,57.08,56.96,56.98,21123.0,50.8378,50.8378,50.731,50.7488,21123.0
2021-02-23 14:35:00,56.98,57.06,56.96,57.01,13521.0,50.7488,50.82,50.731,50.7755,13521.0
2021-02-23 14:40:00,57.02,57.14,57.02,57.14,15152.0,50.7844,50.8913,50.7844,50.8913,15152.0
2021-02-23 14:45:00,57.15,57.19,57.13,57.16,14569.0,50.9002,50.9358,50.8824,50.9091,14569.0
2021-02-23 14:50:00,57.15,57.29,57.15,57.26,26432.0,50.9002,51.0249,50.9002,50.9981,26432.0
2021-02-23 14:55:00,57.26,57.29,57.2,57.29,14877.0,50.9981,51.0249,50.9447,51.0249,14877.0
2021-02-23 15:00:00,57.27,57.29,57.18,57.2,15479.0,51.007,51.0249,50.9269,50.9447,15479.0
2021-02-23 15:05:00,57.21,57.21,57.05,57.08,15838.0,50.9536,50.9536,50.8111,50.8378,15838.0
2021-02-23 15:10:00,57.08,57.19,57.05,57.17,18478.0,50.8378,50.9358,50.8111,50.918,18478.0
2021-02-23 15:15:00,57.17,57.19,57.12,57.18,11300.0,50.918,50.9358,50.8735,50.9269,11300.0
2021-02-23 15:20:00,57.19,57.21,57.16,57.21,17811.0,50.9358,50.9536,50.9091,50.9536,17811.0
2021-02-23 15:25:00,57.21,57.37,57.2,57.36,58901.0,50.9536,51.0961,50.9447,51.0872,58901.0
2021-02-23 15:30:00,57.35,57.41,57.33,57.33,48663.0,51.0783,51.1317,51.0605,51.0605,48663.0
2021-02-23 15:35:00,57.33,57.33,57.28,57.29,34435.0,51.0605,51.0605,51.016,51.0249,34435.0
2021-02-23 15:40:00,57.28,57.32,57.23,57.23,34758.0,51.016,51.0516,50.9714,50.9714,34758.0
2021-02-23 15:45:00,57.23,57.24,57.11,57.12,42568.0,50.9714,50.9803,50.8645,50.8735,42568.0
2021-02-23 15:50:00,57.11,57.15,57.01,57.02,60973.0,50.8645,50.9002,50.7755,50.7844,60973.0
2021-02-23 15:55:00,57.01,57.13,57.0,57.02,154020.0,50.7755,50.8824,50.7666,50.7844,154020.0
2021-02-24 09:30:00,57.24,57.55,57.1,57.4,83021.0,50.9803,51.2564,50.8556,51.1228,83021.0
2021-02-24 09:35:00,57.42,57.46,57.21,57.3,12725.0,51.1406,51.1763,50.9536,51.0338,12725.0
2021-02-24 09:40:00,57.37,57.42,57.25,57.31,12871.0,51.0961,51.1406,50.9892,51.0427,12871.0
2021-02-24 09:45:00,57.29,57.43,57.24,57.43,12025.0,51.0249,51.1496,50.9803,51.1496,12025.0
2021-02-24 09:50:00,57.39,57.54,57.39,57.48,12571.0,51.1139,51.2475,51.1139,51.1941,12571.0
2021-02-24 09:55:00,57.5,57.69,57.5,57.67,24216.0,51.2119,51.3811,51.2119,51.3633,24216.0
2021-02-24 10:00:00,57.67,57.86,57.66,57.75,30957.0,51.3633,51.5325,51.3544,51.4346,30957.0
2021-02-24 10:05:00,57.76,57.94,57.76,57.94,23137.0,51.4435,51.6038,51.4435,51.6038,23137.0
2021-02-24 10:10:00,57.93,58.11,57.93,58.04,59797.0,51.5949,51.7552,51.5949,51.6928,59797.0
2021-02-24 10:15:00,58.04,58.19,58.03,58.11,32179.0,51.6928,51.8264,51.6839,51.7552,32179.0
2021-02-24 10:20:00,58.16,58.2,58.07,58.18,22056.0,51.7997,51.8353,51.7196,51.8175,22056.0
2021-02-24 10:25:00,58.18,58.2,57.97,58.05,23418.0,51.8175,51.8353,51.6305,51.7017,23418.0
2021-02-24 10:30:00,58.06,58.1,57.99,58.04,13742.0,51.7107,51.7463,51.6483,51.6928,13742.0
2021-02-24 10:35:00,58.03,58.17,58.02,58.14,16628.0,51.6839,51.8086,51.675,51.7819,16628.0
2021-02-24 10:40:00,58.12,58.21,58.09,58.15,16296.0,51.7641,51.8443,51.7374,51.7908,16296.0
2021-02-24 10:45:00,58.15,58.23,58.15,58.22,22250.0,51.7908,51.8621,51.7908,51.8532,22250.0
2021-02-24 10:50:00,58.22,58.24,58.03,58.08,18808.0,51.8532,51.871,51.6839,51.7285,18808.0
2021-02-24 10:55:00,58.09,58.11,57.96,57.97,14047.0,51.7374,51.7552,51.6216,51.6305,14047.0
2021-02-24 11:00:00,57.98,58.07,57.98,58.06,14322.0,51.6394,51.7196,51.6394,51.7107,14322.0
2021-02-24 11:05:00,58.05,58.1,57.99,57.99,12107.0,51.7017,51.7463,51.6483,51.6483,12107.0
2021-02-24 11:10:00,58.0,58.03,57.95,58.03,14291.0,51.6572,51.6839,51.6127,51.6839,14291.0
2021-02-24 11:15:00,58.04,58.09,58.02,58.08,19179.0,51.6928,51.7374,51.675,51.7285,19179.0
2021-02-24 11:20:00,58.08,58.13,58.05,58.12,13045.0,51.7285,51.773,51.7017,51.7641,13045.0
2021-02-24 11:25:00,58.13,58.19,57.97,58.0,13829.0,51.773,51.8264,51.6305,51.6572,13829.0
2021-02-24 11:30:00,58.01,58.14,58.0,58.1,20072.0,51.6661,51.7819,51.6572,51.7463,20072.0
2021-02-24 11:35:00,58.1,58.24,58.08,58.24,11977.0,51.7463,51.871,51.7285,51.871,11977.0
2021-02-24 11:40:00,58.22,58.25,58.11,58.12,12509.0,51.8532,51.8799,51.7552,51.7641,12509.0
2021-02-24 11:45:00,58.15,58.16,58.09,58.14,8958.0,51.7908,51.7997,51.7374,51.7819,8958.0
2021-02-24 11:50:00,58.15,58.19,58.11,58.17,41705.0,51.7908,51.8264,51.7552,51.8086,41705.0
2021-02-24 11:55:00,58.17,58.33,58.15,58.32,26885.0,51.8086,51.9511,51.7908,51.9422,26885.0
2021-02-24 12:00:00,58.36,58.4,58.34,58.34,41717.0,51.9778,52.0135,51.96,51.96,41717.0
2021-02-24 12:05:00,58.35,58.38,58.29,58.31,84706.0,51.9689,51.9957,51.9155,51.9333,84706.0
2021-02-24 12:10:00,58.31,58.35,58.22,58.22,109690.0,51.9333,51.9689,51.8532,51.8532,109690.0
2021-02-24 12:15:00,58.23,58.27,58.18,58.19,77321.0,51.8621,51.8977,51.8175,51.8264,77321.0
2021-02-24 12:20:00,58.18,58.42,58.15,58.4,81710.0,51.8175,52.0313,51.7908,52.0135,81710.0
2021-02-24 12:25:00,58.4,58.5,58.34,58.46,15796.0,52.0135,52.1025,51.96,52.0669,15796.0
2021-02-24 12:30:00,58.46,58.47,58.37,58.41,18780.0,52.0669,52.0758,51.9868,52.0224,18780.0
2021-02-24 12:35:00,58.41,58.47,58.38,58.47,17334.0,52.0224,52.0758,51.9957,52.0758,17334.0
2021-02-24 12:40:00,58.48,58.54,58.48,58.49,12740.0,52.0847,52.1382,52.0847,52.0936,12740.0
2021-02-24 12:45:00,58.48,58.5,58.33,58.4,10879.0,52.0847,52.1025,51.9511,52.0135,10879.0
2021-02-24 12:50:00,58.39,58.41,58.37,58.37,7381.0,52.0046,52.0224,51.9868,51.9868,7381.0
2021-02-24 12:55:00,58.37,58.37,58.31,58.32,6803.0,51.9868,51.9868,51.9333,51.9422,6803.0
2021-02-24 13:00:00,58.34,58.44,58.34,58.44,10795.0,51.96,52.0491,51.96,52.0491,10795.0
2021-02-24 13:05:00,58.43,58.43,58.39,58.41,9643.0,52.0402,52.0402,52.0046,52.0224,9643.0
2021-02-24 13:10:00,58.4,58.46,58.4,58.42,10815.0,52.0135,52.0669,52.0135,52.0313,10815.0
2021-02-24 13:15:00,58.41,58.42,58.38,58.41,7965.0,52.0224,52.0313,51.9957,52.0224,7965.0
2021-02-24 13:20:00,58.41,58.46,58.39,58.44,12897.0,52.0224,52.0669,52.0046,52.0491,12897.0
2021-02-24 13:25:00,58.43,58.49,58.38,58.39,41741.0,52.0402,52.0936,51.9957,52.0046,41741.0
2021-02-24 13:30:00,58.4,58.48,58.38,58.46,8267.0,52.0135,52.0847,51.9957,52.0669,8267.0
2021-02-24 13:35:00,58.46,58.54,58.46,58.49,17757.0,52.0669,52.1382,52.0669,52.0936,17757.0
2021-02-24 13:40:00,58.48,58.59,58.48,58.56,13063.0,52.0847,52.1827,52.0847,52.156,13063.0
2021-02-24 13:45:00,58.56,58.58,58.49,58.56,26126.0,52.156,52.1738,52.0936,52.156,26126.0
2021-02-24 13:50:00,58.55,58.56,58.49,58.52,16895.0,52.1471,52.156,52.0936,52.1204,16895.0
2021-02-24 13:55:00,58.52,58.59,58.48,58.58,24170.0,52.1204,52.1827,52.0847,52.1738,24170.0
2021-02-24 14:00:00,58.59,58.63,58.56,58.58,13416.0,52.1827,52.2183,52.156,52.1738,13416.0
2021-02-24 14:05:00,58.57,58.59,58.49,58.54,13860.0,52.1649,52.1827,52.0936,52.1382,13860.0
2021-02-24 14:10:00,58.54,58.56,58.47,58.51,14727.0,52.1382,52.156,52.0758,52.1114,14727.0
2021-02-24 14:15:00,58.51,58.51,58.4,58.42,14898.0,52.1114,52.1114,52.0135,52.0313,14898.0
2021-02-24 14:20:00,58.4,58.4,58.28,58.32,28333.0,52.0135,52.0135,51.9066,51.9422,28333.0
2021-02-24 14:25:00,58.32,58.44,58.27,58.38,28124.0,51.9422,52.0491,51.8977,51.9957,28124.0
2021-02-24 14:30:00,58.42,58.47,58.35,58.36,15196.0,52.0313,52.0758,51.9689,51.9778,15196.0
2021-02-24 14:35:00,58.36,58.38,58.34,58.37,11811.0,51.9778,51.9957,51.96,51.9868,11811.0
2021-02-24 14:40:00,58.39,58.44,58.37,58.44,16200.0,52.0046,52.0491,51.9868,52.0491,16200.0
2021-02-24 14:45:00,58.43,58.48,58.41,58.43,9724.0,52.0402,52.0847,52.0224,52.0402,9724.0
2021-02-24 14:50:00,58.43,58.51,58.41,58.49,19676.0,52.0402,52.1114,52.0224,52.0936,19676.0
2021-02-24 14:55:00,58.5,58.57,58.49,58.54,19594.0,52.1025,52.1649,52.0936,52.1382,19594.0
2021-02-24 15:00:00,58.53,58.55,58.49,58.54,10953.0,52.1293,52.1471,52.0936,52.1382,10953.0
2021-02-24 15:05:00,58.53,58.63,58.52,58.61,18113.0,52.1293,52.2183,52.1204,52.2005,18113.0
2021-02-24 15:10:00,58.6,58.63,58.55,58.55,18899.0,52.1916,52.2183,52.1471,52.1471,18899.0
2021-02-24 15:15:00,58.56,58.6,58.55,58.57,15283.0,52.156,52.1916,52.1471,52.1649,15283.0
2021-02-24 15:20:00,58.57,58.6,58.53,58.57,11747.0,52.1649,52.1916,52.1293,52.1649,11747.0
2021-02-24 15:25:00,58.57,58.57,58.51,58.54,18711.0,52.1649,52.1649,52.1114,52.1382,18711.0
2021-02-24 15:30:00,58.54,58.6,58.52,58.59,22799.0,52.1382,52.1916,52.1204,52.1827,22799.0
2021-02-24 15:35:00,58.59,58.59,58.55,58.57,24885.0,52.1827,52.1827,52.1471,52.1649,24885.0
2021-02-24 15:40:00,58.57,58.58,58.47,58.51,37914.0,52.1649,52.1738,52.0758,52.1114,37914.0
2021-02-24 15:45:00,58.51,58.62,58.5,58.6,45550.0,52.1114,52.2094,52.1025,52.1916,45550.0
2021-02-24 15:50:00,58.6,58.62,58.54,58.57,73065.0,52.1916,52.2094,52.1382,52.1649,73065.0
2021-02-24 15:55:00,58.58,58.63,58.48,58.48,148735.0,52.1738,52.2183,52.0847,52.0847,148735.0
2021-02-25 09:30:00,58.42,58.64,58.42,58.59,58800.0,52.0313,52.2272,52.0313,52.1827,58800.0
2021-02-25 09:35:00,58.58,58.68,58.45,58.59,15858.0,52.1738,52.2629,52.058,52.1827,15858.0
2021-02-25 09:40:00,58.59,58.63,58.44,58.56,25819.0,52.1827,52.2183,52.0491,52.156,25819.0
2021-02-25 09:45:00,58.55,58.59,58.34,58.37,14312.0,52.1471,52.1827,51.96,51.9868,14312.0
2021-02-25 09:50:00,58.35,58.44,58.22,58.35,18154.0,51.9689,52.0491,51.8532,51.9689,18154.0
2021-02-25 09:55:00,58.35,58.41,58.29,58.31,27900.0,51.9689,52.0224,51.9155,51.9333,27900.0
2021-02-25 10:00:00,58.33,58.33,58.13,58.15,35847.0,51.9511,51.9511,51.773,51.7908,35847.0
2021-02-25 10:05:00,58.15,58.16,58.02,58.07,16354.0,51.7908,51.7997,51.675,51.7196,16354.0
2021-02-25 10:10:00,58.07,58.16,57.96,58.13,28285.0,51.7196,51.7997,51.6216,51.773,28285.0
2021-02-25 10:15:00,58.11,58.28,58.08,58.27,11561.0,51.7552,51.9066,51.7285,51.8977,11561.0
2021-02-25 10:20:00,58.27,58.28,58.17,58.25,9989.0,51.8977,51.9066,51.8086,51.8799,9989.0
2021-02-25 10:25:00,58.29,58.3,58.12,58.2,9308.0,51.9155,51.9244,51.7641,51.8353,9308.0
2021-02-25 10:30:00,58.2,58.21,58.06,58.14,11532.0,51.8353,51.8443,51.7107,51.7819,11532.0
2021-02-25 10:35:00,58.12,58.12,57.97,58.07,15717.0,51.7641,51.7641,51.6305,51.7196,15717.0
2021-02-25 10:40:00,58.06,58.17,57.95,58.12,43762.0,51.7107,51.8086,51.6127,51.7641,43762.0
2021-02-25 10:45:00,58.09,58.21,58.01,58.15,25119.0,51.7374,51.8443,51.6661,51.7908,25119.0
2021-02-25 10:50:00,58.13,58.19,58.05,58.14,19976.0,51.773,51.8264,51.7017,51.7819,19976.0
2021-02-25 10:55:00,58.16,58.21,58.1,58.13,17397.0,51.7997,51.8443,51.7463,51.773,17397.0
2021-02-25 11:00:00,58.12,58.22,58.1,58.21,11435.0,51.7641,51.8532,51.7463,51.8443,11435.0
2021-02-25 11:05:00,58.2,58.24,58.14,58.22,9991.0,51.8353,51.871,51.7819,51.8532,9991.0
2021-02-25 11:10:00,58.24,58.24,58.16,58.17,13291.0,51.871,51.871,51.7997,51.8086,13291.0
2021-02-25 11:15:00,58.18,58.26,58.14,58.24,11610.0,51.8175,51.8888,51.7819,51.871,11610.0
2021-02-25 11:20:00,58.25,58.33,58.2,58.2,9665.0,51.8799,51.9511,51.8353,51.8353,9665.0
2021-02-25 11:25:00,58.21,58.25,58.16,58.25,7807.0,51.8443,51.8799,51.7997,51.8799,7807.0
2021-02-25 11:30:00,58.25,58.27,58.18,58.2,17938.0,51.8799,51.8977,51.8175,51.8353,17938.0
2021-02-25 11:35:00,58.19,58.22,58.12,58.22,10798.0,51.8264,51.8532,51.7641,51.8532,10798.0
2021-02-25 11:40:00,58.19,58.21,58.12,58.15,14040.0,51.8264,51.8443,51.7641,51.7908,14040.0
2021-02-25 11:45:00,58.15,58.15,58.01,58.02,22462.0,51.7908,51.7908,51.6661,51.675,22462.0
2021-02-25 11:50:00,58.03,58.15,57.96,58.14,33235.0,51.6839,51.7908,51.6216,51.7819,33235.0
2021-02-25 11:55:00,58.14,58.21,58.11,58.2,24277.0,51.7819,51.8443,51.7552,51.8353,24277.0
2021-02-25 12:00:00,58.18,58.2,58.05,58.15,11722.0,51.8175,51.8353,51.7017,51.7908,11722.0
2021-02-25 12:05:00,58.16,58.17,58.11,58.15,10498.0,51.7997,51.8086,51.7552,51.7908,10498.0
2021-02-25 12:10:00,58.15,58.18,58.04,58.18,11658.0,51.7908,51.8175,51.6928,51.8175,11658.0
2021-02-25 12:15:00,58.18,58.23,58.15,58.15,10125.0,51.8175,51.8621,51.7908,51.7908,10125.0
2021-02-25 12:20:00,58.16,58.22,58.08,58.19,15808.0,51.7997,51.8532,51.7285,51.8264,15808.0
2021-02-25 12:25:00,58.16,58.16,58.01,58.07,10718.0,51.7997,51.7997,51.6661,51.7196,10718.0
2021-02-25 12:30:00,58.06,58.06,57.92,57.96,13360.0,51.7107,51.7107,51.586,51.6216,13360.0
2021-02-25 12:35:00,57.96,58.04,57.89,58.04,11434.0,51.6216,51.6928,51.5592,51.6928,11434.0
2021-02-25 12:40:00,58.06,58.08,57.99,58.04,15568.0,51.7107,51.7285,51.6483,51.6928,15568.0
2021-02-25 12:45:00,58.05,58.09,57.97,58.01,14214.0,51.7017,51.7374,51.6305,51.6661,14214.0
2021-02-25 12:50:00,58.0,58.0,57.78,57.78,17250.0,51.6572,51.6572,51.4613,51.4613,17250.0
2021-02-25 12:55:00,57.76,57.82,57.69,57.72,12556.0,51.4435,51.4969,51.3811,51.4078,12556.0
2021-02-25 13:00:00,57.71,57.74,57.48,57.55,10606.0,51.3989,51.4257,51.1941,51.2564,10606.0
2021-02-25 13:05:00,57.58,57.71,57.52,57.71,11087.0,51.2831,51.3989,51.2297,51.3989,11087.0
2021-02-25 13:10:00,57.72,57.77,57.62,57.77,30465.0,51.4078,51.4524,51.3188,51.4524,30465.0
2021-02-25 13:15:00,57.77,57.83,57.66,57.83,13275.0,51.4524,51.5058,51.3544,51.5058,13275.0
2021-02-25 13:20:00,57.84,57.94,57.84,57.93,26855.0,51.5147,51.6038,51.5147,51.5949,26855.0
2021-02-25 13:25:00,57.96,57.98,57.81,57.93,20703.0,51.6216,51.6394,51.488,51.5949,20703.0
2021-02-25 13:30:00,57.96,57.98,57.85,57.88,16117.0,51.6216,51.6394,51.5236,51.5503,16117.0
2021-02-25 13:35:00,57.89,57.95,57.77,57.95,13769.0,51.5592,51.6127,51.4524,51.6127,13769.0
2021-02-25 13:40:00,57.92,58.0,57.87,58.0,16977.0,51.586,51.6572,51.5414,51.6572,16977.0
2021-02-25 13:45:00,58.0,58.0,57.89,57.92,13782.0,51.6572,51.6572,51.5592,51.586,13782.0
2021-02-25 13:50:00,57.92,57.94,57.74,57.75,8952.0,51.586,51.6038,51.4257,51.4346,8952.0
2021-02-25 13:55:00,57.76,57.82,57.7,57.81,26189.0,51.4435,51.4969,51.39,51.488,26189.0
2021-02-25 14:00:00,57.8,57.94,57.75,57.94,9043.0,51.4791,51.6038,51.4346,51.6038,9043.0
2021-02-25 14:05:00,57.92,57.96,57.88,57.93,9737.0,51.586,51.6216,51.5503,51.5949,9737.0
2021-02-25 14:10:00,57.92,57.96,57.88,57.91,12134.0,51.586,51.6216,51.5503,51.5771,12134.0
2021-02-25 14:15:00,57.92,58.03,57.9,58.03,8866.0,51.586,51.6839,51.5682,51.6839,8866.0
2021-02-25 14:20:00,58.06,58.19,58.06,58.16,9516.0,51.7107,51.8264,51.7107,51.7997,9516.0
2021-02-25 14:25:00,58.18,58.19,58.11,58.16,9374.0,51.8175,51.8264,51.7552,51.7997,9374.0
2021-02-25 14:30:00,58.14,58.14,58.0,58.02,11145.0,51.7819,51.7819,51.6572,51.675,11145.0
2021-02-25 14:35:00,58.01,58.01,57.91,57.95,13626.0,51.6661,51.6661,51.5771,51.6127,13626.0
2021-02-25 14:40:00,57.97,58.05,57.97,58.01,11109.0,51.6305,51.7017,51.6305,51.6661,11109.0
2021-02-25 14:45:00,58.0,58.03,57.89,57.89,13498.0,51.6572,51.6839,51.5592,51.5592,13498.0
2021-02-25 14:50:00,57.9,57.95,57.88,57.88,13971.0,51.5682,51.6127,51.5503,51.5503,13971.0
2021-02-25 14:55:00,57.88,57.9,57.78,57.81,19030.0,51.5503,51.5682,51.4613,51.488,19030.0
2021-02-25 15:00:00,57.81,57.9,57.79,57.79,17860.0,51.488,51.5682,51.4702,51.4702,17860.0
2021-02-25 15:05:00,57.8,57.82,57.65,57.66,30241.0,51.4791,51.4969,51.3455,51.3544,30241.0
2021-02-25 15:10:00,57.68,57.75,57.64,57.64,25055.0,51.3722,51.4346,51.3366,51.3366,25055.0
2021-02-25 15:15:00,57.63,57.64,57.53,57.53,26853.0,51.3277,51.3366,51.2386,51.2386,26853.0
2021-02-25 15:20:00,57.55,57.61,57.48,57.52,28122.0,51.2564,51.3099,51.1941,51.2297,28122.0
2021-02-25 15:25:00,57.5,57.61,57.46,57.47,29347.0,51.2119,51.3099,51.1763,51.1852,29347.0
2021-02-25 15:30:00,57.46,57.51,57.35,57.36,35583.0,51.1763,51.2208,51.0783,51.0872,35583.0
2021-02-25 15:35:00,57.36,57.44,57.29,57.43,32732.0,51.0872,51.1585,51.0249,51.1496,32732.0
2021-02-25 15:40:00,57.43,57.56,57.35,57.5,66468.0,51.1496,51.2653,51.0783,51.2119,66468.0
2021-02-25 15:45:00,57.5,57.6,57.48,57.48,37192.0,51.2119,51.301,51.1941,51.1941,37192.0
2021-02-25 15:50:00,57.47,57.5,57.31,57.44,93087.0,51.1852,51.2119,51.0427,51.1585,93087.0
2021-02-25 15:55:00,57.45,57.45,57.31,57.35,168485.0,51.1674,51.1674,51.0427,51.0783,168485.0
2021-02-26 09:30:00,57.12,57.3,56.96,57.07,59618.0,50.8735,51.0338,50.731,50.8289,59618.0
2021-02-26 09:35:00,57.01,57.11,56.93,56.98,17317.0,50.7755,50.8645,50.7042,50.7488,17317.0
2021-02-26 09:40:00,56.95,57.33,56.95,57.31,15568.0,50.722,51.0605,50.722,51.0427,15568.0
2021-02-26 09:45:00,57.3,57.54,57.27,57.36,13195.0,51.0338,51.2475,51.007,51.0872,13195.0
2021-02-26 09:50:00,57.37,57.44,57.2,57.2,13475.0,51.0961,51.1585,50.9447,50.9447,13475.0
2021-02-26 09:55:00,57.17,57.19,57.06,57.1,14298.0,50.918,50.9358,50.82,50.8556,14298.0
2021-02-26 10:00:00,57.1,57.24,57.08,57.21,33097.0,50.8556,50.9803,50.8378,50.9536,33097.0
2021-02-26 10:05:00,57.25,57.29,57.06,57.12,11941.0,50.9892,51.0249,50.82,50.8735,11941.0
2021-02-26 10:10:00,57.14,57.17,57.05,57.14,17310.0,50.8913,50.918,50.8111,50.8913,17310.0
2021-02-26 10:15:00,57.12,57.13,56.94,56.95,20351.0,50.8735,50.8824,50.7131,50.722,20351.0
2021-02-26 10:20:00,57.0,57.0,56.74,56.81,12029.0,50.7666,50.7666,50.535,50.5974,12029.0
2021-02-26 10:25:00,56.76,56.84,56.47,56.49,18146.0,50.5528,50.6241,50.2945,50.3123,18146.0
2021-02-26 10:30:00,56.57,56.73,56.57,56.58,13297.0,50.3836,50.5261,50.3836,50.3925,13297.0
2021-02-26 10:35:00,56.57,56.88,56.53,56.88,26890.0,50.3836,50.6597,50.348,50.6597,26890.0
2021-02-26 10:40:00,56.87,56.92,56.78,56.83,13634.0,50.6508,50.6953,50.5706,50.6152,13634.0
2021-02-26 10:45:00,56.86,57.07,56.8,57.06,11450.0,50.6419,50.8289,50.5884,50.82,11450.0
2021-02-26 10:50:00,57.06,57.09,56.98,57.0,29039.0,50.82,50.8467,50.7488,50.7666,29039.0
2021-02-26 10:55:00,57.01,57.01,56.75,56.75,9938.0,50.7755,50.7755,50.5439,50.5439,9938.0
2021-02-26 11:00:00,56.75,56.87,56.66,56.85,18547.0,50.5439,50.6508,50.4638,50.633,18547.0
2021-02-26 11:05:00,56.86,56.95,56.81,56.86,9560.0,50.6419,50.722,50.5974,50.6419,9560.0
2021-02-26 11:10:00,56.85,56.89,56.74,56.8,18839.0,50.633,50.6686,50.535,50.5884,18839.0
2021-02-26 11:15:00,56.81,56.88,56.72,56.74,16129.0,50.5974,50.6597,50.5172,50.535,16129.0
2021-02-26 11:20:00,56.75,56.76,56.65,56.7,10992.0,50.5439,50.5528,50.4549,50.4994,10992.0
2021-02-26 11:25:00,56.71,56.75,56.67,56.69,5777.0,50.5083,50.5439,50.4727,50.4905,5777.0
2021-02-26 11:30:00,56.7,56.83,56.7,56.81,5996.0,50.4994,50.6152,50.4994,50.5974,5996.0
2021-02-26 11:35:00,56.81,56.98,56.81,56.97,6296.0,50.5974,50.7488,50.5974,50.7399,6296.0
2021-02-26 11:40:00,56.98,57.0,56.9,56.93,33088.0,50.7488,50.7666,50.6775,50.7042,33088.0
2021-02-26 11:45:00,56.93,56.93,56.8,56.83,9556.0,50.7042,50.7042,50.5884,50.6152,9556.0
2021-02-26 11:50:00,56.81,56.81,56.64,56.65,15190.0,50.5974,50.5974,50.4459,50.4549,15190.0
2021-02-26 11:55:00,56.64,56.69,56.55,56.66,13248.0,50.4459,50.4905,50.3658,50.4638,13248.0
2021-02-26 12:00:00,56.72,56.96,56.69,56.96,15316.0,50.5172,50.731,50.4905,50.731,15316.0
2021-02-26 12:05:00,56.93,57.08,56.91,57.08,10165.0,50.7042,50.8378,50.6864,50.8378,10165.0
2021-02-26 12:10:00,57.07,57.21,57.04,57.17,11907.0,50.8289,50.9536,50.8022,50.918,11907.0
2021-02-26 12:15:00,57.18,57.31,57.16,57.29,9012.0,50.9269,51.0427,50.9091,51.0249,9012.0
2021-02-26 12:20:00,57.3,57.33,57.28,57.32,9255.0,51.0338,51.0605,51.016,51.0516,9255.0
2021-02-26 12:25:00,57.33,57.35,57.26,57.34,8547.0,51.0605,51.0783,50.9981,51.0694,8547.0
2021-02-26 12:30:00,57.33,57.49,57.33,57.49,17453.0,51.0605,51.203,51.0605,51.203,17453.0
2021-02-26 12:35:00,57.47,57.53,57.36,57.4,17741.0,51.1852,51.2386,51.0872,51.1228,17741.0
2021-02-26 12:40:00,57.4,57.51,57.38,57.47,7275.0,51.1228,51.2208,51.105,51.1852,7275.0
2021-02-26 12:45:00,57.49,57.51,57.37,57.43,9861.0,51.203,51.2208,51.0961,51.1496,9861.0
2021-02-26 12:50:00,57.41,57.53,57.39,57.45,10273.0,51.1317,51.2386,51.1139,51.1674,10273.0
2021-02-26 12:55:00,57.44,57.49,57.3,57.3,11125.0,51.1585,51.203,51.0338,51.0338,11125.0
2021-02-26 13:00:00,57.3,57.31,57.2,57.25,12038.0,51.0338,51.0427,50.9447,50.9892,12038.0
2021-02-26 13:05:00,57.23,57.35,57.19,57.34,10266.0,50.9714,51.0783,50.9358,51.0694,10266.0
2021-02-26 13:10:00,57.33,57.33,57.27,57.29,6803.0,51.0605,51.0605,51.007,51.0249,6803.0
2021-02-26 13:15:00,57.28,57.35,57.26,57.34,6528.0,51.016,51.0783,50.9981,51.0694,6528.0
2021-02-26 13:20:00,57.35,57.41,57.34,57.36,13038.0,51.0783,51.1317,51.0694,51.0872,13038.0
2021-02-26 13:25:00,57.37,57.42,57.31,57.32,14627.0,51.0961,51.1406,51.0427,51.0516,14627.0
2021-02-26 13:30:00,57.33,57.34,57.17,57.19,14982.0,51.0605,51.0694,50.918,50.9358,14982.0
2021-02-26 13:35:00,57.18,57.2,57.1,57.1,7125.0,50.9269,50.9447,50.8556,50.8556,7125.0
2021-02-26 13:40:00,57.09,57.14,57.07,57.13,10705.0,50.8467,50.8913,50.8289,50.8824,10705.0
2021-02-26 13:45:00,57.14,57.19,56.9,56.95,11981.0,50.8913,50.9358,50.6775,50.722,11981.0
2021-02-26 13:50:00,56.96,56.96,56.86,56.92,10721.0,50.731,50.731,50.6419,50.6953,10721.0
2021-02-26 13:55:00,56.9,57.0,56.87,56.91,7522.0,50.6775,50.7666,50.6508,50.6864,7522.0
2021-02-26 14:00:00,56.91,56.98,56.88,56.88,12947.0,50.6864,50.7488,50.6597,50.6597,12947.0
2021-02-26 14:05:00,56.89,56.91,56.81,56.88,13325.0,50.6686,50.6864,50.5974,50.6597,13325.0
2021-02-26 14:10:00,56.86,56.88,56.83,56.84,10632.0,50.6419,50.6597,50.6152,50.6241,10632.0
2021-02-26 14:15:00,56.83,56.87,56.72,56.72,11247.0,50.6152,50.6508,50.5172,50.5172,11247.0
2021-02-26 14:20:00,56.75,56.86,56.73,56.8,14221.0,50.5439,50.6419,50.5261,50.5884,14221.0
2021-02-26 14:25:00,56.78,56.83,56.77,56.79,19233.0,50.5706,50.6152,50.5617,50.5795,19233.0
2021-02-26 14:30:00,56.78,56.89,56.74,56.87,12670.0,50.5706,50.6686,50.535,50.6508,12670.0
2021-02-26 14:35:00,56.86,56.92,56.85,56.89,10000.0,50.6419,50.6953,50.633,50.6686,10000.0
2021-02-26 14:40:00,56.89,56.89,56.77,56.8,9536.0,50.6686,50.6686,50.5617,50.5884,9536.0
2021-02-26 14:45:00,56.82,56.94,56.82,56.93,9040.0,50.6063,50.7131,50.6063,50.7042,9040.0
2021-02-26 14:50:00,56.92,56.94,56.87,56.94,12155.0,50.6953,50.7131,50.6508,50.7131,12155.0
2021-02-26 14:55:00,56.93,56.97,56.91,56.93,9139.0,50.7042,50.7399,50.6864,50.7042,9139.0
2021-02-26 15:00:00,56.93,57.1,56.93,57.1,15000.0,50.7042,50.8556,50.7042,50.8556,15000.0
2021-02-26 15:05:00,57.1,57.2,57.06,57.17,18609.0,50.8556,50.9447,50.82,50.918,18609.0
2021-02-26 15:10:00,57.19,57.2,57.06,57.07,19912.0,50.9358,50.9447,50.82,50.8289,19912.0
2021-02-26 15:15:00,57.09,57.15,57.08,57.15,13119.0,50.8467,50.9002,50.8378,50.9002,13119.0
2021-02-26 15:20:00,57.16,57.18,57.03,57.03,19350.0,50.9091,50.9269,50.7933,50.7933,19350.0
2021-02-26 15:25:00,57.02,57.04,56.97,57.0,17304.0,50.7844,50.8022,50.7399,50.7666,17304.0
2021-02-26 15:30:00,57.0,57.05,56.97,57.04,23751.0,50.7666,50.8111,50.7399,50.8022,23751.0
2021-02-26 15:35:00,57.04,57.05,56.92,56.96,21542.0,50.8022,50.8111,50.6953,50.731,21542.0
2021-02-26 15:40:00,56.95,57.07,56.94,57.03,24662.0,50.722,50.8289,50.7131,50.7933,24662.0
2021-02-26 15:45:00,57.03,57.21,57.03,57.16,50991.0,50.7933,50.9536,50.7933,50.9091,50991.0
2021-02-26 15:50:00,57.15,57.15,56.8,56.8,64048.0,50.9002,50.9002,50.5884,50.5884,64048.0
2021-02-26 15:55:00,56.81,56.9,56.58,56.59,244373.0,50.5974,50.6775,50.3925,50.4014,244373.0
2021-03-01 09:30:00,57.2,57.56,57.2,57.46,83185.0,50.9447,51.2653,50.9447,51.1763,83185.0
2021-03-01 09:35:00,57.49,57.52,57.38,57.46,8723.0,51.203,51.2297,51.105,51.1763,8723.0
2021-03-01 09:40:00,57.45,57.64,57.43,57.59,19782.0,51.1674,51.3366,51.1496,51.2921,19782.0
2021-03-01 09:45:00,57.63,57.67,57.51,57.53,27670.0,51.3277,51.3633,51.2208,51.2386,27670.0
2021-03-01 09:50:00,57.58,57.59,57.49,57.53,17326.0,51.2831,51.2921,51.203,51.2386,17326.0
2021-03-01 09:55:00,57.54,57.65,57.53,57.61,27963.0,51.2475,51.3455,51.2386,51.3099,27963.0
2021-03-01 10:00:00,57.61,57.64,57.5,57.59,18129.0,51.3099,51.3366,51.2119,51.2921,18129.0
2021-03-01 10:05:00,57.62,57.63,57.49,57.57,16760.0,51.3188,51.3277,51.203,51.2742,16760.0
2021-03-01 10:10:00,57.55,57.61,57.51,57.54,18849.0,51.2564,51.3099,51.2208,51.2475,18849.0
2021-03-01 10:15:00,57.53,57.73,57.53,57.68,28304.0,51.2386,51.4167,51.2386,51.3722,28304.0
2021-03-01 10:20:00,57.65,57.69,57.58,57.58,11244.0,51.3455,51.3811,51.2831,51.2831,11244.0
2021-03-01 10:25:00,57.58,57.58,57.42,57.5,21790.0,51.2831,51.2831,51.1406,51.2119,21790.0
2021-03-01 10:30:00,57.52,57.58,57.49,57.54,23821.0,51.2297,51.2831,51.203,51.2475,23821.0
2021-03-01 10:35:00,57.54,57.61,57.52,57.52,45176.0,51.2475,51.3099,51.2297,51.2297,45176.0
2021-03-01 10:40:00,57.53,57.57,57.46,57.54,29267.0,51.2386,51.2742,51.1763,51.2475,29267.0
2021-03-01 10:45:00,57.54,57.58,57.46,57.52,14851.0,51.2475,51.2831,51.1763,51.2297,14851.0
2021-03-01 10:50:00,57.51,57.53,57.44,57.49,21192.0,51.2208,51.2386,51.1585,51.203,21192.0
2021-03-01 10:55:00,57.5,57.51,57.38,57.4,25931.0,51.2119,51.2208,51.105,51.1228,25931.0
2021-03-01 11:00:00,57.39,57.4,57.22,57.26,11678.0,51.1139,51.1228,50.9625,50.9981,11678.0
2021-03-01 11:05:00,57.23,57.27,57.18,57.25,13317.0,50.9714,51.007,50.9269,50.9892,13317.0
2021-03-01 11:10:00,57.25,57.31,57.24,57.29,6344.0,50.9892,51.0427,50.9803,51.0249,6344.0
2021-03-01 11:15:00,57.26,57.37,57.26,57.36,6149.0,50.9981,51.0961,50.9981,51.0872,6149.0
2021-03-01 11:20:00,57.36,57.36,57.31,57.34,7554.0,51.0872,51.0872,51.0427,51.0694,7554.0
2021-03-01 11:25:00,57.34,57.36,57.18,57.24,25477.0,51.0694,51.0872,50.9269,50.9803,25477.0
2021-03-01 11:30:00,57.26,57.32,57.25,57.28,7572.0,50.9981,51.0516,50.9892,51.016,7572.0
2021-03-01 11:35:00,57.28,57.37,57.28,57.32,6400.0,51.016,51.0961,51.016,51.0516,6400.0
2021-03-01 11:40:00,57.31,57.43,57.31,57.39,6834.0,51.0427,51.1496,51.0427,51.1139,6834.0
2021-03-01 11:45:00,57.37,57.37,57.3,57.33,4993.0,51.0961,51.0961,51.0338,51.0605,4993.0
2021-03-01 11:50:00,57.32,57.32,57.24,57.26,5920.0,51.0516,51.0516,50.9803,50.9981,5920.0
2021-03-01 11:55:00,57.25,57.25,57.2,57.2,6279.0,50.9892,50.9892,50.9447,50.9447,6279.0
2021-03-01 12:00:00,57.21,57.32,57.18,57.32,9715.0,50.9536,51.0516,50.9269,51.0516,9715.0
2021-03-01 12:05:00,57.32,57.38,57.31,57.33,7005.0,51.0516,51.105,51.0427,51.0605,7005.0
2021-03-01 12:10:00,57.34,57.35,57.25,57.28,7029.0,51.0694,51.0783,50.9892,51.016,7029.0
2021-03-01 12:15:00,57.28,57.3,57.23,57.28,7332.0,51.016,51.0338,50.9714,51.016,7332.0
2021-03-01 12:20:00,57.28,57.31,57.24,57.3,20629.0,51.016,51.0427,50.9803,51.0338,20629.0
2021-03-01 12:25:00,57.31,57.35,57.22,57.22,11112.0,51.0427,51.0783,50.9625,50.9625,11112.0
2021-03-01 12:30:00,57.22,57.26,57.2,57.25,6572.0,50.9625,50.9981,50.9447,50.9892,6572.0
2021-03-01 12:35:00,57.26,57.28,57.17,57.18,7245.0,50.9981,51.016,50.918,50.9269,7245.0
2021-03-01 12:40:00,57.2,57.2,57.14,57.14,6085.0,50.9447,50.9447,50.8913,50.8913,6085.0
2021-03-01 12:45:00,57.15,57.28,57.14,57.28,6319.0,50.9002,51.016,50.8913,51.016,6319.0
2021-03-01 12:50:00,57.26,57.31,57.25,57.31,8374.0,50.9981,51.0427,50.9892,51.0427,8374.0
2021-03-01 12:55:00,57.3,57.36,57.3,57.34,10637.0,51.0338,51.0872,51.0338,51.0694,10637.0
2021-03-01 13:00:00,57.36,57.36,57.28,57.34,13139.0,51.0872,51.0872,51.016,51.0694,13139.0
2021-03-01 13:05:00,57.34,57.39,57.32,57.35,7751.0,51.0694,51.1139,51.0516,51.0783,7751.0
2021-03-01 13:10:00,57.35,57.36,57.29,57.35,6784.0,51.0783,51.0872,51.0249,51.0783,6784.0
2021-03-01 13:15:00,57.36,57.38,57.33,57.35,9013.0,51.0872,51.105,51.0605,51.0783,9013.0
2021-03-01 13:20:00,57.34,57.39,57.34,57.38,4571.0,51.0694,51.1139,51.0694,51.105,4571.0
2021-03-01 13:25:00,57.39,57.49,57.38,57.48,5687.0,51.1139,51.203,51.105,51.1941,5687.0
2021-03-01 13:30:00,57.48,57.55,57.48,57.52,12246.0,51.1941,51.2564,51.1941,51.2297,12246.0
2021-03-01 13:35:00,57.52,57.56,57.52,57.54,14957.0,51.2297,51.2653,51.2297,51.2475,14957.0
2021-03-01 13:40:00,57.54,57.56,57.47,57.47,8924.0,51.2475,51.2653,51.1852,51.1852,8924.0
2021-03-01 13:45:00,57.45,57.5,57.41,57.48,10012.0,51.1674,51.2119,51.1317,51.1941,10012.0
2021-03-01 13:50:00,57.46,57.46,57.42,57.44,7505.0,51.1763,51.1763,51.1406,51.1585,7505.0
2021-03-01 13:55:00,57.42,57.45,57.4,57.41,8400.0,51.1406,51.1674,51.1228,51.1317,8400.0
2021-03-01 14:00:00,57.4,57.45,57.39,57.45,7917.0,51.1228,51.1674,51.1139,51.1674,7917.0
2021-03-01 14:05:00,57.43,57.54,57.42,57.52,21473.0,51.1496,51.2475,51.1406,51.2297,21473.0
2021-03-01 14:10:00,57.5,57.54,57.48,57.49,11402.0,51.2119,51.2475,51.1941,51.203,11402.0
2021-03-01 14:15:00,57.48,57.49,57.42,57.47,5249.0,51.1941,51.203,51.1406,51.1852,5249.0
2021-03-01 14:20:00,57.47,57.49,57.44,57.45,9656.0,51.1852,51.203,51.1585,51.1674,9656.0
2021-03-01 14:25:00,57.44,57.44,57.39,57.43,12325.0,51.1585,51.1585,51.1139,51.1496,12325.0
2021-03-01 14:30:00,57.43,57.45,57.4,57.45,11500.0,51.1496,51.1674,51.1228,51.1674,11500.0
2021-03-01 14:35:00,57.46,57.49,57.44,57.44,12231.0,51.1763,51.203,51.1585,51.1585,12231.0
2021-03-01 14:40:00,57.46,57.51,57.45,57.49,6274.0,51.1763,51.2208,51.1674,51.203,6274.0
2021-03-01 14:45:00,57.5,57.5,57.45,57.49,8115.0,51.2119,51.2119,51.1674,51.203,8115.0
2021-03-01 14:50:00,57.5,57.5,57.44,57.47,7792.0,51.2119,51.2119,51.1585,51.1852,7792.0
2021-03-01 14:55:00,57.46,57.5,57.43,57.44,10796.0,51.1763,51.2119,51.1496,51.1585,10796.0
2021-03-01 15:00:00,57.43,57.45,57.34,57.4,25677.0,51.1496,51.1674,51.0694,51.1228,25677.0
2021-03-01 15:05:00,57.38,57.39,57.3,57.37,13360.0,51.105,51.1139,51.0338,51.0961,13360.0
2021-03-01 15:10:00,57.36,57.36,57.25,57.35,34330.0,51.0872,51.0872,50.9892,51.0783,34330.0
2021-03-01 15:15:00,57.36,57.36,57.25,57.29,30742.0,51.0872,51.0872,50.9892,51.0249,30742.0
2021-03-01 15:20:00,57.3,57.31,57.23,57.28,26336.0,51.0338,51.0427,50.9714,51.016,26336.0
2021-03-01 15:25:00,57.27,57.3,57.2,57.3,29045.0,51.007,51.0338,50.9447,51.0338,29045.0
2021-03-01 15:30:00,57.3,57.36,57.28,57.33,34768.0,51.0338,51.0872,51.016,51.0605,34768.0
2021-03-01 15:35:00,57.35,57.37,57.26,57.28,17240.0,51.0783,51.0961,50.9981,51.016,17240.0
2021-03-01 15:40:00,57.29,57.35,57.29,57.34,18045.0,51.0249,51.0783,51.0249,51.0694,18045.0
2021-03-01 15:45:00,57.33,57.36,57.24,57.24,31306.0,51.0605,51.0872,50.9803,50.9803,31306.0
2021-03-01 15:50:00,57.23,57.27,57.19,57.22,55455.0,50.9714,51.007,50.9358,50.9625,55455.0
2021-03-01 15:55:00,57.22,57.33,57.19,57.3,116481.0,50.9625,51.0605,50.9358,51.0338,116481.0
2021-03-02 09:30:00,57.38,57.54,57.03,57.06,71927.0,51.105,51.2475,50.7933,50.82,71927.0
2021-03-02 09:35:00,57.01,57.32,57.01,57.3,33429.0,50.7755,51.0516,50.7755,51.0338,33429.0
2021-03-02 09:40:00,57.3,57.32,57.11,57.2,18479.0,51.0338,51.0516,50.8645,50.9447,18479.0
2021-03-02 09:45:00,57.18,57.19,57.03,57.1,26960.0,50.9269,50.9358,50.7933,50.8556,26960.0
2021-03-02 09:50:00,57.09,57.26,57.06,57.23,8402.0,50.8467,50.9981,50.82,50.9714,8402.0
2021-03-02 09:55:00,57.3,57.41,57.26,57.39,19911.0,51.0338,51.1317,50.9981,51.1139,19911.0
2021-03-02 10:00:00,57.37,57.38,57.2,57.21,25330.0,51.0961,51.105,50.9447,50.9536,25330.0
2021-03-02 10:05:00,57.19,57.45,57.15,57.41,10245.0,50.9358,51.1674,50.9002,51.1317,10245.0
2021-03-02 10:10:00,57.41,57.47,57.32,57.38,17687.0,51.1317,51.1852,51.0516,51.105,17687.0
2021-03-02 10:15:00,57.41,57.48,57.4,57.46,17229.0,51.1317,51.1941,51.1228,51.1763,17229.0
2021-03-02 10:20:00,57.47,57.52,57.35,57.38,19149.0,51.1852,51.2297,51.0783,51.105,19149.0
2021-03-02 10:25:00,57.34,57.4,57.22,57.25,14777.0,51.0694,51.1228,50.9625,50.9892,14777.0
2021-03-02 10:30:00,57.26,57.35,57.25,57.29,12188.0,50.9981,51.0783,50.9892,51.0249,12188.0
2021-03-02 10:35:00,57.29,57.31,57.22,57.22,8166.0,51.0249,51.0427,50.9625,50.9625,8166.0
2021-03-02 10:40:00,57.21,57.29,57.19,57.22,20012.0,50.9536,51.0249,50.9358,50.9625,20012.0
2021-03-02 10:45:00,57.23,57.31,57.15,57.31,8347.0,50.9714,51.0427,50.9002,51.0427,8347.0
2021-03-02 10:50:00,57.32,57.36,57.31,57.36,6540.0,51.0516,51.0872,51.0427,51.0872,6540.0
2021-03-02 10:55:00,57.37,57.39,57.32,57.33,5805.0,51.0961,51.1139,51.0516,51.0605,5805.0
2021-03-02 11:00:00,57.31,57.37,57.23,57.37,16436.0,51.0427,51.0961,50.9714,51.0961,16436.0
2021-03-02 11:05:00,57.37,57.41,57.35,57.38,6480.0,51.0961,51.1317,51.0783,51.105,6480.0
2021-03-02 11:10:00,57.38,57.4,57.3,57.36,6777.0,51.105,51.1228,51.0338,51.0872,6777.0
2021-03-02 11:15:00,57.35,57.38,57.29,57.31,9476.0,51.0783,51.105,51.0249,51.0427,9476.0
2021-03-02 11:20:00,57.35,57.36,57.25,57.29,7784.0,51.0783,51.0872,50.9892,51.0249,7784.0
2021-03-02 11:25:00,57.29,57.38,57.28,57.36,21671.0,51.0249,51.105,51.016,51.0872,21671.0
2021-03-02 11:30:00,57.36,57.38,57.21,57.21,9592.0,51.0872,51.105,50.9536,50.9536,9592.0
2021-03-02 11:35:00,57.23,57.31,57.22,57.28,11787.0,50.9714,51.0427,50.9625,51.016,11787.0
2021-03-02 11:40:00,57.27,57.31,57.21,57.3,7072.0,51.007,51.0427,50.9536,51.0338,7072.0
2021-03-02 11:45:00,57.29,57.39,57.27,57.39,26718.0,51.0249,51.1139,51.007,51.1139,26718.0
2021-03-02 11:50:00,57.37,57.39,57.3,57.38,47161.0,51.0961,51.1139,51.0338,51.105,47161.0
2021-03-02 11:55:00,57.38,57.38,57.34,57.36,12673.0,51.105,51.105,51.0694,51.0872,12673.0
2021-03-02 12:00:00,57.35,57.43,57.34,57.39,16363.0,51.0783,51.1496,51.0694,51.1139,16363.0
2021-03-02 12:05:00,57.39,57.46,57.35,57.39,77767.0,51.1139,51.1763,51.0783,51.1139,77767.0
2021-03-02 12:10:00,57.39,57.46,57.37,57.39,65318.0,51.1139,51.1763,51.0961,51.1139,65318.0
2021-03-02 12:15:00,57.4,57.48,57.36,57.42,119628.0,51.1228,51.1941,51.0872,51.1406,119628.0
2021-03-02 12:20:00,57.41,57.42,57.35,57.37,60314.0,51.1317,51.1406,51.0783,51.0961,60314.0
2021-03-02 12:25:00,57.38,57.38,57.27,57.29,9729.0,51.105,51.105,51.007,51.0249,9729.0
2021-03-02 12:30:00,57.28,57.29,57.2,57.23,7913.0,51.016,51.0249,50.9447,50.9714,7913.0
2021-03-02 12:35:00,57.23,57.29,57.22,57.27,12262.0,50.9714,51.0249,50.9625,51.007,12262.0
2021-03-02 12:40:00,57.28,57.32,57.26,57.29,7397.0,51.016,51.0516,50.9981,51.0249,7397.0
2021-03-02 12:45:00,57.29,57.31,57.25,57.29,7348.0,51.0249,51.0427,50.9892,51.0249,7348.0
2021-03-02 12:50:00,57.3,57.38,57.27,57.38,20619.0,51.0338,51.105,51.007,51.105,20619.0
2021-03-02 12:55:00,57.36,57.36,57.25,57.3,8164.0,51.0872,51.0872,50.9892,51.0338,8164.0
2021-03-02 13:00:00,57.31,57.39,57.31,57.34,8567.0,51.0427,51.1139,51.0427,51.0694,8567.0
2021-03-02 13:05:00,57.34,57.37,57.33,57.35,19816.0,51.0694,51.0961,51.0605,51.0783,19816.0
2021-03-02 13:10:00,57.36,57.49,57.34,57.47,35467.0,51.0872,51.203,51.0694,51.1852,35467.0
2021-03-02 13:15:00,57.48,57.53,57.46,57.47,13807.0,51.1941,51.2386,51.1763,51.1852,13807.0
2021-03-02 13:20:00,57.47,57.52,57.42,57.52,4823.0,51.1852,51.2297,51.1406,51.2297,4823.0
2021-03-02 13:25:00,57.52,57.54,57.47,57.48,9469.0,51.2297,51.2475,51.1852,51.1941,9469.0
2021-03-02 13:30:00,57.49,57.55,57.49,57.5,5196.0,51.203,51.2564,51.203,51.2119,5196.0
2021-03-02 13:35:00,57.5,57.6,57.5,57.6,9185.0,51.2119,51.301,51.2119,51.301,9185.0
2021-03-02 13:40:00,57.61,57.61,57.51,57.51,10396.0,51.3099,51.3099,51.2208,51.2208,10396.0
2021-03-02 13:45:00,57.54,57.58,57.54,57.55,7004.0,51.2475,51.2831,51.2475,51.2564,7004.0
2021-03-02 13:50:00,57.54,57.56,57.52,57.54,9869.0,51.2475,51.2653,51.2297,51.2475,9869.0
2021-03-02 13:55:00,57.55,57.59,57.42,57.43,38651.0,51.2564,51.2921,51.1406,51.1496,38651.0
2021-03-02 14:00:00,57.44,57.47,57.33,57.45,19197.0,51.1585,51.1852,51.0605,51.1674,19197.0
2021-03-02 14:05:00,57.46,57.48,57.41,57.41,5866.0,51.1763,51.1941,51.1317,51.1317,5866.0
2021-03-02 14:10:00,57.4,57.43,57.35,57.43,6999.0,51.1228,51.1496,51.0783,51.1496,6999.0
2021-03-02 14:15:00,57.43,57.47,57.38,57.47,6813.0,51.1496,51.1852,51.105,51.1852,6813.0
2021-03-02 14:20:00,57.48,57.52,57.46,57.49,10173.0,51.1941,51.2297,51.1763,51.203,10173.0
2021-03-02 14:25:00,57.5,57.56,57.49,57.5,12011.0,51.2119,51.2653,51.203,51.2119,12011.0
2021-03-02 14:30:00,57.52,57.6,57.51,57.6,12888.0,51.2297,51.301,51.2208,51.301,12888.0
2021-03-02 14:35:00,57.59,57.68,57.55,57.68,17858.0,51.2921,51.3722,51.2564,51.3722,17858.0
2021-03-02 14:40:00,57.68,57.77,57.68,57.73,23759.0,51.3722,51.4524,51.3722,51.4167,23759.0
2021-03-02 14:45:00,57.72,57.74,57.68,57.71,7387.0,51.4078,51.4257,51.3722,51.3989,7387.0
2021-03-02 14:50:00,57.72,57.78,57.7,57.74,14622.0,51.4078,51.4613,51.39,51.4257,14622.0
2021-03-02 14:55:00,57.74,57.78,57.69,57.71,14318.0,51.4257,51.4613,51.3811,51.3989,14318.0
2021-03-02 15:00:00,57.72,57.78,57.71,57.78,15556.0,51.4078,51.4613,51.3989,51.4613,15556.0
2021-03-02 15:05:00,57.77,57.84,57.74,57.79,13143.0,51.4524,51.5147,51.4257,51.4702,13143.0
2021-03-02 15:10:00,57.78,57.81,57.76,57.77,11188.0,51.4613,51.488,51.4435,51.4524,11188.0
2021-03-02 15:15:00,57.77,57.78,57.71,57.73,14524.0,51.4524,51.4613,51.3989,51.4167,14524.0
2021-03-02 15:20:00,57.72,57.76,57.68,57.71,14335.0,51.4078,51.4435,51.3722,51.3989,14335.0
2021-03-02 15:25:00,57.71,57.73,57.64,57.64,10609.0,51.3989,51.4167,51.3366,51.3366,10609.0
2021-03-02 15:30:00,57.64,57.74,57.63,57.68,14582.0,51.3366,51.4257,51.3277,51.3722,14582.0
2021-03-02 15:35:00,57.67,57.7,57.59,57.61,18114.0,51.3633,51.39,51.2921,51.3099,18114.0
2021-03-02 15:40:00,57.6,57.66,57.58,57.62,20017.0,51.301,51.3544,51.2831,51.3188,20017.0
2021-03-02 15:45:00,57.61,57.69,57.53,57.54,26407.0,51.3099,51.3811,51.2386,51.2475,26407.0
2021-03-02 15:50:00,57.54,57.59,57.47,57.49,54856.0,51.2475,51.2921,51.1852,51.203,54856.0
2021-03-02 15:55:00,57.48,57.51,57.33,57.38,126713.0,51.1941,51.2208,51.0605,51.105,126713.0
2021-03-03 09:30:00,57.34,57.66,57.31,57.65,84497.0,51.0694,51.3544,51.0427,51.3455,84497.0
2021-03-03 09:35:00,57.63,57.72,57.45,57.49,15443.0,51.3277,51.4078,51.1674,51.203,15443.0
2021-03-03 09:40:00,57.48,57.5,57.36,57.38,9022.0,51.1941,51.2119,51.0872,51.105,9022.0
2021-03-03 09:45:00,57.38,57.53,57.27,57.51,22537.0,51.105,51.2386,51.007,51.2208,22537.0
2021-03-03 09:50:00,57.51,57.59,57.48,57.51,16782.0,51.2208,51.2921,51.1941,51.2208,16782.0
2021-03-03 09:55:00,57.5,57.53,57.35,57.4,31366.0,51.2119,51.2386,51.0783,51.1228,31366.0
2021-03-03 10:00:00,57.4,57.49,57.38,57.42,28072.0,51.1228,51.203,51.105,51.1406,28072.0
2021-03-03 10:05:00,57.4,57.54,57.38,57.53,27368.0,51.1228,51.2475,51.105,51.2386,27368.0
2021-03-03 10:10:00,57.51,57.62,57.41,57.53,35562.0,51.2208,51.3188,51.1317,51.2386,35562.0
2021-03-03 10:15:00,57.54,57.58,57.5,57.58,7640.0,51.2475,51.2831,51.2119,51.2831,7640.0
2021-03-03 10:20:00,57.57,57.63,57.51,57.63,12432.0,51.2742,51.3277,51.2208,51.3277,12432.0
2021-03-03 10:25:00,57.68,57.7,57.56,57.58,36821.0,51.3722,51.39,51.2653,51.2831,36821.0
2021-03-03 10:30:00,57.57,57.78,57.46,57.78,39852.0,51.2742,51.4613,51.1763,51.4613,39852.0
2021-03-03 10:35:00,57.78,57.79,57.66,57.76,34354.0,51.4613,51.4702,51.3544,51.4435,34354.0
2021-03-03 10:40:00,57.76,57.79,57.65,57.7,40564.0,51.4435,51.4702,51.3455,51.39,40564.0
2021-03-03 10:45:00,57.69,57.79,57.62,57.65,22236.0,51.3811,51.4702,51.3188,51.3455,22236.0
2021-03-03 10:50:00,57.65,57.69,57.55,57.58,6895.0,51.3455,51.3811,51.2564,51.2831,6895.0
2021-03-03 10:55:00,57.61,57.68,57.54,57.58,15534.0,51.3099,51.3722,51.2475,51.2831,15534.0
2021-03-03 11:00:00,57.58,57.64,57.55,57.63,24235.0,51.2831,51.3366,51.2564,51.3277,24235.0
2021-03-03 11:05:00,57.62,57.63,57.56,57.56,5174.0,51.3188,51.3277,51.2653,51.2653,5174.0
2021-03-03 11:10:00,57.55,57.56,57.5,57.5,11139.0,51.2564,51.2653,51.2119,51.2119,11139.0
2021-03-03 11:15:00,57.5,57.68,57.48,57.68,7809.0,51.2119,51.3722,51.1941,51.3722,7809.0
2021-03-03 11:20:00,57.68,57.71,57.64,57.67,17872.0,51.3722,51.3989,51.3366,51.3633,17872.0
2021-03-03 11:25:00,57.66,57.68,57.61,57.66,21991.0,51.3544,51.3722,51.3099,51.3544,21991.0
2021-03-03 11:30:00,57.67,57.77,57.62,57.77,46941.0,51.3633,51.4524,51.3188,51.4524,46941.0
2021-03-03 11:35:00,57.75,57.78,57.65,57.66,14062.0,51.4346,51.4613,51.3455,51.3544,14062.0
2021-03-03 11:40:00,57.67,57.68,57.58,57.62,14844.0,51.3633,51.3722,51.2831,51.3188,14844.0
2021-03-03 11:45:00,57.65,57.66,57.6,57.63,21414.0,51.3455,51.3544,51.301,51.3277,21414.0
2021-03-03 11:50:00,57.63,57.68,57.6,57.68,5466.0,51.3277,51.3722,51.301,51.3722,5466.0
2021-03-03 11:55:00,57.68,57.74,57.64,57.69,6857.0,51.3722,51.4257,51.3366,51.3811,6857.0
2021-03-03 12:00:00,57.66,57.72,57.66,57.72,6632.0,51.3544,51.4078,51.3544,51.4078,6632.0
2021-03-03 12:05:00,57.71,57.72,57.69,57.7,6226.0,51.3989,51.4078,51.3811,51.39,6226.0
2021-03-03 12:10:00,57.7,57.73,57.67,57.67,13009.0,51.39,51.4167,51.3633,51.3633,13009.0
2021-03-03 12:15:00,57.67,57.68,57.61,57.61,3100.0,51.3633,51.3722,51.3099,51.3099,3100.0
2021-03-03 12:20:00,57.62,57.65,57.61,57.64,18287.0,51.3188,51.3455,51.3099,51.3366,18287.0
2021-03-03 12:25:00,57.63,57.68,57.61,57.66,6712.0,51.3277,51.3722,51.3099,51.3544,6712.0
2021-03-03 12:30:00,57.67,57.71,57.65,57.67,12398.0,51.3633,51.3989,51.3455,51.3633,12398.0
2021-03-03 12:35:00,57.69,57.77,57.69,57.76,5559.0,51.3811,51.4524,51.3811,51.4435,5559.0
2021-03-03 12:40:00,57.75,57.83,57.75,57.79,5970.0,51.4346,51.5058,51.4346,51.4702,5970.0
2021-03-03 12:45:00,57.8,57.91,57.77,57.91,5452.0,51.4791,51.5771,51.4524,51.5771,5452.0
2021-03-03 12:50:00,57.92,57.95,57.9,57.9,8144.0,51.586,51.6127,51.5682,51.5682,8144.0
2021-03-03 12:55:00,57.89,57.89,57.79,57.8,5286.0,51.5592,51.5592,51.4702,51.4791,5286.0
2021-03-03 13:00:00,57.8,57.84,57.79,57.81,5956.0,51.4791,51.5147,51.4702,51.488,5956.0
2021-03-03 13:05:00,57.82,57.86,57.82,57.82,13675.0,51.4969,51.5325,51.4969,51.4969,13675.0
2021-03-03 13:10:00,57.83,57.88,57.83,57.83,6532.0,51.5058,51.5503,51.5058,51.5058,6532.0
2021-03-03 13:15:00,57.84,57.98,57.84,57.9,10792.0,51.5147,51.6394,51.5147,51.5682,10792.0
2021-03-03 13:20:00,57.89,57.89,57.83,57.84,4046.0,51.5592,51.5592,51.5058,51.5147,4046.0
2021-03-03 13:25:00,57.84,57.86,57.8,57.83,12727.0,51.5147,51.5325,51.4791,51.5058,12727.0
2021-03-03 13:30:00,57.82,57.83,57.75,57.82,6382.0,51.4969,51.5058,51.4346,51.4969,6382.0
2021-03-03 13:35:00,57.82,57.84,57.8,57.83,8974.0,51.4969,51.5147,51.4791,51.5058,8974.0
2021-03-03 13:40:00,57.83,57.85,57.81,57.82,9921.0,51.5058,51.5236,51.488,51.4969,9921.0
2021-03-03 13:45:00,57.84,57.85,57.77,57.78,5920.0,51.5147,51.5236,51.4524,51.4613,5920.0
2021-03-03 13:50:00,57.77,57.79,57.76,57.76,10650.0,51.4524,51.4702,51.4435,51.4435,10650.0
2021-03-03 13:55:00,57.75,57.79,57.7,57.79,13857.0,51.4346,51.4702,51.39,51.4702,13857.0
2021-03-03 14:00:00,57.81,57.83,57.69,57.72,9702.0,51.488,51.5058,51.3811,51.4078,9702.0
2021-03-03 14:05:00,57.74,57.76,57.65,57.71,15022.0,51.4257,51.4435,51.3455,51.3989,15022.0
2021-03-03 14:10:00,57.72,57.76,57.68,57.73,16483.0,51.4078,51.4435,51.3722,51.4167,16483.0
2021-03-03 14:15:00,57.71,57.73,57.64,57.68,7748.0,51.3989,51.4167,51.3366,51.3722,7748.0
2021-03-03 14:20:00,57.71,57.72,57.61,57.72,8335.0,51.3989,51.4078,51.3099,51.4078,8335.0
2021-03-03 14:25:00,57.7,57.72,57.63,57.65,15563.0,51.39,51.4078,51.3277,51.3455,15563.0
2021-03-03 14:30:00,57.62,57.66,57.48,57.5,8267.0,51.3188,51.3544,51.1941,51.2119,8267.0
2021-03-03 14:35:00,57.52,57.68,57.52,57.59,8881.0,51.2297,51.3722,51.2297,51.2921,8881.0
2021-03-03 14:40:00,57.59,57.67,57.56,57.56,7957.0,51.2921,51.3633,51.2653,51.2653,7957.0
2021-03-03 14:45:00,57.55,57.66,57.53,57.61,5930.0,51.2564,51.3544,51.2386,51.3099,5930.0
2021-03-03 14:50:00,57.65,57.72,57.64,57.68,7976.0,51.3455,51.4078,51.3366,51.3722,7976.0
2021-03-03 14:55:00,57.7,57.73,57.61,57.66,11303.0,51.39,51.4167,51.3099,51.3544,11303.0
2021-03-03 15:00:00,57.67,57.67,57.55,57.56,12327.0,51.3633,51.3633,51.2564,51.2653,12327.0
2021-03-03 15:05:00,57.57,57.64,57.56,57.59,5410.0,51.2742,51.3366,51.2653,51.2921,5410.0
2021-03-03 15:10:00,57.61,57.7,57.58,57.59,9046.0,51.3099,51.39,51.2831,51.2921,9046.0
2021-03-03 15:15:00,57.56,57.59,57.49,57.57,10348.0,51.2653,51.2921,51.203,51.2742,10348.0
2021-03-03 15:20:00,57.54,57.57,57.5,57.52,9637.0,51.2475,51.2742,51.2119,51.2297,9637.0
2021-03-03 15:25:00,57.52,57.59,57.49,57.57,12067.0,51.2297,51.2921,51.203,51.2742,12067.0
2021-03-03 15:30:00,57.55,57.56,57.44,57.45,15988.0,51.2564,51.2653,51.1585,51.1674,15988.0
2021-03-03 15:35:00,57.44,57.47,57.35,57.36,24734.0,51.1585,51.1852,51.0783,51.0872,24734.0
2021-03-03 15:40:00,57.37,57.46,57.33,57.44,39745.0,51.0961,51.1763,51.0605,51.1585,39745.0
2021-03-03 15:45:00,57.44,57.45,57.38,57.4,42867.0,51.1585,51.1674,51.105,51.1228,42867.0
2021-03-03 15:50:00,57.4,57.4,57.26,57.28,52325.0,51.1228,51.1228,50.9981,51.016,52325.0
2021-03-03 15:55:00,57.27,57.28,57.07,57.11,190479.0,51.007,51.016,50.8289,50.8645,190479.0
2021-03-04 09:30:00,57.14,57.33,57.04,57.17,53235.0,50.8913,51.0605,50.8022,50.918,53235.0
2021-03-04 09:35:00,57.17,57.31,57.17,57.21,48623.0,50.918,51.0427,50.918,50.9536,48623.0
2021-03-04 09:40:00,57.21,57.32,57.1,57.32,11843.0,50.9536,51.0516,50.8556,51.0516,11843.0
2021-03-04 09:45:00,57.33,57.37,56.97,57.0,59599.0,51.0605,51.0961,50.7399,50.7666,59599.0
2021-03-04 09:50:00,56.98,57.17,56.98,57.14,26090.0,50.7488,50.918,50.7488,50.8913,26090.0
2021-03-04 09:55:00,57.15,57.25,57.04,57.14,36873.0,50.9002,50.9892,50.8022,50.8913,36873.0
2021-03-04 10:00:00,57.15,57.2,57.06,57.16,35328.0,50.9002,50.9447,50.82,50.9091,35328.0
2021-03-04 10:05:00,57.15,57.27,57.12,57.23,28086.0,50.9002,51.007,50.8735,50.9714,28086.0
2021-03-04 10:10:00,57.2,57.2,57.05,57.17,44421.0,50.9447,50.9447,50.8111,50.918,44421.0
2021-03-04 10:15:00,57.19,57.23,56.9,56.92,54745.0,50.9358,50.9714,50.6775,50.6953,54745.0
2021-03-04 10:20:00,56.93,57.12,56.93,57.05,72149.0,50.7042,50.8735,50.7042,50.8111,72149.0
2021-03-04 10:25:00,57.05,57.17,56.98,57.07,64868.0,50.8111,50.918,50.7488,50.8289,64868.0
2021-03-04 10:30:00,57.05,57.12,57.04,57.08,11148.0,50.8111,50.8735,50.8022,50.8378,11148.0
2021-03-04 10:35:00,57.08,57.18,57.06,57.07,14002.0,50.8378,50.9269,50.82,50.8289,14002.0
2021-03-04 10:40:00,57.08,57.11,56.99,57.05,13907.0,50.8378,50.8645,50.7577,50.8111,13907.0
2021-03-04 10:45:00,57.05,57.07,56.98,57.05,16499.0,50.8111,50.8289,50.7488,50.8111,16499.0
2021-03-04 10:50:00,57.08,57.12,56.9,56.95,22090.0,50.8378,50.8735,50.6775,50.722,22090.0
2021-03-04 10:55:00,56.96,57.08,56.95,57.02,8532.0,50.731,50.8378,50.722,50.7844,8532.0
2021-03-04 11:00:00,57.06,57.1,57.01,57.02,11932.0,50.82,50.8556,50.7755,50.7844,11932.0
2021-03-04 11:05:00,57.02,57.02,56.66,56.68,30403.0,50.7844,50.7844,50.4638,50.4816,30403.0
2021-03-04 11:10:00,56.69,56.75,56.61,56.62,9414.0,50.4905,50.5439,50.4192,50.4281,9414.0
2021-03-04 11:15:00,56.63,56.64,56.52,56.6,11722.0,50.437,50.4459,50.3391,50.4103,11722.0
2021-03-04 11:20:00,56.56,56.59,56.41,56.43,22337.0,50.3747,50.4014,50.2411,50.2589,22337.0
2021-03-04 11:25:00,56.44,56.46,56.32,56.4,16094.0,50.2678,50.2856,50.1609,50.2322,16094.0
2021-03-04 11:30:00,56.39,56.53,56.37,56.37,13630.0,50.2233,50.348,50.2055,50.2055,13630.0
2021-03-04 11:35:00,56.39,56.49,56.35,56.47,13740.0,50.2233,50.3123,50.1877,50.2945,13740.0
2021-03-04 11:40:00,56.48,56.56,56.47,56.53,7890.0,50.3034,50.3747,50.2945,50.348,7890.0
2021-03-04 11:45:00,56.53,56.55,56.48,56.52,8792.0,50.348,50.3658,50.3034,50.3391,8792.0
2021-03-04 11:50:00,56.56,56.66,56.53,56.64,10601.0,50.3747,50.4638,50.348,50.4459,10601.0
2021-03-04 11:55:00,56.62,56.67,56.61,56.63,5445.0,50.4281,50.4727,50.4192,50.437,5445.0
2021-03-04 12:00:00,56.64,56.7,56.61,56.7,6956.0,50.4459,50.4994,50.4192,50.4994,6956.0
2021-03-04 12:05:00,56.7,56.83,56.65,56.83,20093.0,50.4994,50.6152,50.4549,50.6152,20093.0
2021-03-04 12:10:00,56.8,56.84,56.51,56.63,46502.0,50.5884,50.6241,50.3302,50.437,46502.0
2021-03-04 12:15:00,56.61,56.82,56.59,56.74,12453.0,50.4192,50.6063,50.4014,50.535,12453.0
2021-03-04 12:20:00,56.78,56.78,56.52,56.58,11700.0,50.5706,50.5706,50.3391,50.3925,11700.0
2021-03-04 12:25:00,56.57,56.57,56.43,56.51,9271.0,50.3836,50.3836,50.2589,50.3302,9271.0
2021-03-04 12:30:00,56.48,56.52,56.38,56.4,6048.0,50.3034,50.3391,50.2144,50.2322,6048.0
2021-03-04 12:35:00,56.41,56.41,56.22,56.33,20214.0,50.2411,50.2411,50.0719,50.1698,20214.0
2021-03-04 12:40:00,56.31,56.4,56.25,56.27,6633.0,50.152,50.2322,50.0986,50.1164,6633.0
2021-03-04 12:45:00,56.29,56.32,56.15,56.2,9496.0,50.1342,50.1609,50.0095,50.0541,9496.0
2021-03-04 12:50:00,56.19,56.2,55.94,55.96,31950.0,50.0452,50.0541,49.8225,49.8403,31950.0
2021-03-04 12:55:00,55.94,55.99,55.71,55.77,21568.0,49.8225,49.867,49.6176,49.6711,21568.0
2021-03-04 13:00:00,55.78,55.93,55.71,55.91,15007.0,49.68,49.8136,49.6176,49.7958,15007.0
2021-03-04 13:05:00,55.9,55.9,55.72,55.79,15150.0,49.7869,49.7869,49.6266,49.6889,15150.0
2021-03-04 13:10:00,55.77,55.8,55.6,55.64,12522.0,49.6711,49.6978,49.5197,49.5553,12522.0
2021-03-04 13:15:00,55.62,55.79,55.6,55.76,19398.0,49.5375,49.6889,49.5197,49.6622,19398.0
2021-03-04 13:20:00,55.74,55.74,55.54,55.65,13693.0,49.6444,49.6444,49.4662,49.5642,13693.0
2021-03-04 13:25:00,55.61,55.71,55.54,55.71,12235.0,49.5286,49.6176,49.4662,49.6176,12235.0
2021-03-04 13:30:00,55.72,55.72,55.48,55.48,17437.0,49.6266,49.6266,49.4128,49.4128,17437.0
2021-03-04 13:35:00,55.52,55.71,55.52,55.66,16717.0,49.4484,49.6176,49.4484,49.5731,16717.0
2021-03-04 13:40:00,55.64,55.67,55.46,55.53,7881.0,49.5553,49.582,49.395,49.4573,7881.0
2021-03-04 13:45:00,55.48,55.52,55.28,55.28,19593.0,49.4128,49.4484,49.2347,49.2347,19593.0
2021-03-04 13:50:00,55.3,55.3,54.96,55.1,24590.0,49.2525,49.2525,48.9497,49.0744,24590.0
2021-03-04 13:55:00,55.09,55.19,54.94,55.01,11156.0,49.0655,49.1545,48.9319,48.9942,11156.0
2021-03-04 14:00:00,55.04,55.14,54.96,54.96,13429.0,49.0209,49.11,48.9497,48.9497,13429.0
2021-03-04 14:05:00,55.03,55.31,55.03,55.29,16858.0,49.012,49.2614,49.012,49.2436,16858.0
2021-03-04 14:10:00,55.24,55.36,55.21,55.33,18629.0,49.199,49.3059,49.1723,49.2792,18629.0
2021-03-04 14:15:00,55.28,55.41,55.24,55.38,16684.0,49.2347,49.3505,49.199,49.3237,16684.0
2021-03-04 14:20:00,55.36,55.48,55.35,55.46,13438.0,49.3059,49.4128,49.297,49.395,13438.0
2021-03-04 14:25:00,55.48,55.56,55.47,55.54,10948.0,49.4128,49.4841,49.4039,49.4662,10948.0
2021-03-04 14:30:00,55.52,55.52,55.34,55.34,16238.0,49.4484,49.4484,49.2881,49.2881,16238.0
2021-03-04 14:35:00,55.36,55.4,55.26,55.38,11619.0,49.3059,49.3415,49.2169,49.3237,11619.0
2021-03-04 14:40:00,55.32,55.54,55.31,55.51,9206.0,49.2703,49.4662,49.2614,49.4395,9206.0
2021-03-04 14:45:00,55.54,55.64,55.45,55.62,115623.0,49.4662,49.5553,49.3861,49.5375,115623.0
2021-03-04 14:50:00,55.64,55.7,55.59,55.68,65540.0,49.5553,49.6087,49.5108,49.5909,65540.0
2021-03-04 14:55:00,55.73,55.85,55.66,55.82,9673.0,49.6355,49.7423,49.5731,49.7156,9673.0
2021-03-04 15:00:00,55.79,55.81,55.67,55.67,15890.0,49.6889,49.7067,49.582,49.582,15890.0
2021-03-04 15:05:00,55.69,55.75,55.56,55.57,60792.0,49.5998,49.6533,49.4841,49.493,60792.0
2021-03-04 15:10:00,55.55,55.58,55.4,55.42,12868.0,49.4751,49.5019,49.3415,49.3594,12868.0
2021-03-04 15:15:00,55.41,55.41,55.31,55.37,14310.0,49.3505,49.3505,49.2614,49.3148,14310.0
2021-03-04 15:20:00,55.39,55.39,55.27,55.33,12199.0,49.3326,49.3326,49.2258,49.2792,12199.0
2021-03-04 15:25:00,55.3,55.55,55.3,55.53,20515.0,49.2525,49.4751,49.2525,49.4573,20515.0
2021-03-04 15:30:00,55.52,55.75,55.49,55.74,32395.0,49.4484,49.6533,49.4217,49.6444,32395.0
2021-03-04 15:35:00,55.75,55.85,55.71,55.76,31324.0,49.6533,49.7423,49.6176,49.6622,31324.0
2021-03-04 15:40:00,55.77,55.87,55.66,55.69,80156.0,49.6711,49.7602,49.5731,49.5998,80156.0
2021-03-04 15:45:00,55.67,55.76,55.63,55.63,39871.0,49.582,49.6622,49.5464,49.5464,39871.0
2021-03-04 15:50:00,55.63,55.74,55.57,55.57,105753.0,49.5464,49.6444,49.493,49.493,105753.0
2021-03-04 15:55:00,55.58,55.67,55.46,55.5,314880.0,49.5019,49.582,49.395,49.4306,314880.0
2021-03-05 09:30:00,56.27,56.6,56.21,56.55,77604.0,50.1164,50.4103,50.063,50.3658,77604.0
2021-03-05 09:35:00,56.5,56.59,56.24,56.27,20260.0,50.3213,50.4014,50.0897,50.1164,20260.0
2021-03-05 09:40:00,56.3,56.4,56.24,56.25,69518.0,50.1431,50.2322,50.0897,50.0986,69518.0
2021-03-05 09:45:00,56.25,56.37,56.13,56.15,19104.0,50.0986,50.2055,49.9917,50.0095,19104.0
2021-03-05 09:50:00,56.13,56.2,56.0,56.03,20668.0,49.9917,50.0541,49.8759,49.9027,20668.0
2021-03-05 09:55:00,56.04,56.14,55.95,56.14,16674.0,49.9116,50.0006,49.8314,50.0006,16674.0
2021-03-05 10:00:00,56.15,56.43,56.12,56.34,161221.0,50.0095,50.2589,49.9828,50.1788,161221.0
2021-03-05 10:05:00,56.35,56.96,56.35,56.81,50431.0,50.1877,50.731,50.1877,50.5974,50431.0
2021-03-05 10:10:00,56.82,56.87,56.53,56.59,18634.0,50.6063,50.6508,50.348,50.4014,18634.0
2021-03-05 10:15:00,56.6,56.91,56.57,56.88,29773.0,50.4103,50.6864,50.3836,50.6597,29773.0
2021-03-05 10:20:00,56.87,56.9,56.65,56.7,28682.0,50.6508,50.6775,50.4549,50.4994,28682.0
2021-03-05 10:25:00,56.72,56.82,56.58,56.6,50725.0,50.5172,50.6063,50.3925,50.4103,50725.0
2021-03-05 10:30:00,56.58,56.69,56.49,56.57,53645.0,50.3925,50.4905,50.3123,50.3836,53645.0
2021-03-05 10:35:00,56.57,56.78,56.55,56.57,45933.0,50.3836,50.5706,50.3658,50.3836,45933.0
2021-03-05 10:40:00,56.57,56.75,56.55,56.6,63383.0,50.3836,50.5439,50.3658,50.4103,63383.0
2021-03-05 10:45:00,56.6,56.81,56.53,56.77,117003.0,50.4103,50.5974,50.348,50.5617,117003.0
2021-03-05 10:50:00,56.78,56.87,56.67,56.7,46505.0,50.5706,50.6508,50.4727,50.4994,46505.0
2021-03-05 10:55:00,56.73,56.75,56.37,56.37,34887.0,50.5261,50.5439,50.2055,50.2055,34887.0
2021-03-05 11:00:00,56.4,56.48,56.31,56.38,34515.0,50.2322,50.3034,50.152,50.2144,34515.0
2021-03-05 11:05:00,56.36,56.4,56.19,56.3,103082.0,50.1966,50.2322,50.0452,50.1431,103082.0
2021-03-05 11:10:00,56.31,56.47,56.26,56.3,16837.0,50.152,50.2945,50.1075,50.1431,16837.0
2021-03-05 11:15:00,56.31,56.45,56.29,56.4,26550.0,50.152,50.2767,50.1342,50.2322,26550.0
2021-03-05 11:20:00,56.37,56.39,56.18,56.2,22134.0,50.2055,50.2233,50.0362,50.0541,22134.0
2021-03-05 11:25:00,56.21,56.43,56.18,56.39,30490.0,50.063,50.2589,50.0362,50.2233,30490.0
2021-03-05 11:30:00,56.43,56.59,56.39,56.46,32949.0,50.2589,50.4014,50.2233,50.2856,32949.0
2021-03-05 11:35:00,56.46,56.56,56.41,56.41,14740.0,50.2856,50.3747,50.2411,50.2411,14740.0
2021-03-05 11:40:00,56.39,56.49,56.3,56.48,17756.0,50.2233,50.3123,50.1431,50.3034,17756.0
2021-03-05 11:45:00,56.5,56.53,56.38,56.39,14863.0,50.3213,50.348,50.2144,50.2233,14863.0
2021-03-05 11:50:00,56.39,56.46,56.32,56.38,14621.0,50.2233,50.2856,50.1609,50.2144,14621.0
2021-03-05 11:55:00,56.37,56.75,56.37,56.66,82252.0,50.2055,50.5439,50.2055,50.4638,82252.0
2021-03-05 12:00:00,56.66,56.86,56.61,56.76,43866.0,50.4638,50.6419,50.4192,50.5528,43866.0
2021-03-05 12:05:00,56.76,56.84,56.71,56.71,28585.0,50.5528,50.6241,50.5083,50.5083,28585.0
2021-03-05 12:10:00,56.69,56.74,56.6,56.62,34000.0,50.4905,50.535,50.4103,50.4281,34000.0
2021-03-05 12:15:00,56.62,56.69,56.61,56.68,25708.0,50.4281,50.4905,50.4192,50.4816,25708.0
2021-03-05 12:20:00,56.68,56.79,56.65,56.65,55583.0,50.4816,50.5795,50.4549,50.4549,55583.0
2021-03-05 12:25:00,56.65,56.68,56.56,56.59,42896.0,50.4549,50.4816,50.3747,50.4014,42896.0
2021-03-05 12:30:00,56.58,56.67,56.58,56.66,26989.0,50.3925,50.4727,50.3925,50.4638,26989.0
2021-03-05 12:35:00,56.65,56.65,56.52,56.58,22988.0,50.4549,50.4549,50.3391,50.3925,22988.0
2021-03-05 12:40:00,56.6,56.61,56.49,56.53,122064.0,50.4103,50.4192,50.3123,50.348,122064.0
2021-03-05 12:45:00,56.53,56.66,56.52,56.6,27241.0,50.348,50.4638,50.3391,50.4103,27241.0
2021-03-05 12:50:00,56.59,56.62,56.5,56.62,43502.0,50.4014,50.4281,50.3213,50.4281,43502.0
2021-03-05 12:55:00,56.63,56.72,56.61,56.7,170316.0,50.437,50.5172,50.4192,50.4994,170316.0
2021-03-05 13:00:00,56.68,56.81,56.65,56.69,82842.0,50.4816,50.5974,50.4549,50.4905,82842.0
2021-03-05 13:05:00,56.69,56.8,56.69,56.78,38713.0,50.4905,50.5884,50.4905,50.5706,38713.0
2021-03-05 13:10:00,56.78,56.86,56.69,56.8,83404.0,50.5706,50.6419,50.4905,50.5884,83404.0
2021-03-05 13:15:00,56.8,56.96,56.79,56.94,125944.0,50.5884,50.731,50.5795,50.7131,125944.0
2021-03-05 13:20:00,56.92,57.04,56.85,57.04,189569.0,50.6953,50.8022,50.633,50.8022,189569.0
2021-03-05 13:25:00,57.02,57.18,56.97,57.13,125928.0,50.7844,50.9269,50.7399,50.8824,125928.0
2021-03-05 13:30:00,57.16,57.16,56.98,57.0,109811.0,50.9091,50.9091,50.7488,50.7666,109811.0
2021-03-05 13:35:00,57.01,57.03,56.87,56.97,64431.0,50.7755,50.7933,50.6508,50.7399,64431.0
2021-03-05 13:40:00,56.97,57.02,56.91,56.91,80117.0,50.7399,50.7844,50.6864,50.6864,80117.0
2021-03-05 13:45:00,56.93,57.04,56.91,56.98,75253.0,50.7042,50.8022,50.6864,50.7488,75253.0
2021-03-05 13:50:00,56.99,57.1,56.93,56.94,49834.0,50.7577,50.8556,50.7042,50.7131,49834.0
2021-03-05 13:55:00,56.95,57.05,56.94,57.05,114206.0,50.722,50.8111,50.7131,50.8111,114206.0
2021-03-05 14:00:00,57.05,57.08,57.0,57.02,84201.0,50.8111,50.8378,50.7666,50.7844,84201.0
2021-03-05 14:05:00,57.01,57.04,56.88,56.9,65889.0,50.7755,50.8022,50.6597,50.6775,65889.0
2021-03-05 14:10:00,56.9,56.95,56.82,56.94,155515.0,50.6775,50.722,50.6063,50.7131,155515.0
2021-03-05 14:15:00,56.95,57.1,56.95,56.99,67297.0,50.722,50.8556,50.722,50.7577,67297.0
2021-03-05 14:20:00,57.01,57.06,56.99,57.05,43206.0,50.7755,50.82,50.7577,50.8111,43206.0
2021-03-05 14:25:00,57.06,57.32,57.06,57.31,78190.0,50.82,51.0516,50.82,51.0427,78190.0
2021-03-05 14:30:00,57.32,57.41,57.31,57.32,46011.0,51.0516,51.1317,51.0427,51.0516,46011.0
2021-03-05 14:35:00,57.3,57.36,57.16,57.26,47113.0,51.0338,51.0872,50.9091,50.9981,47113.0
2021-03-05 14:40:00,57.26,57.3,57.15,57.15,46137.0,50.9981,51.0338,50.9002,50.9002,46137.0
2021-03-05 14:45:00,57.15,57.43,57.12,57.41,276524.0,50.9002,51.1496,50.8735,51.1317,276524.0
2021-03-05 14:50:00,57.4,57.4,57.25,57.28,22180.0,51.1228,51.1228,50.9892,51.016,22180.0
2021-03-05 14:55:00,57.29,57.31,57.21,57.22,34279.0,51.0249,51.0427,50.9536,50.9625,34279.0
2021-03-05 15:00:00,57.22,57.35,57.17,57.35,47163.0,50.9625,51.0783,50.918,51.0783,47163.0
2021-03-05 15:05:00,57.35,57.35,57.19,57.21,56713.0,51.0783,51.0783,50.9358,50.9536,56713.0
2021-03-05 15:10:00,57.22,57.31,57.18,57.3,37286.0,50.9625,51.0427,50.9269,51.0338,37286.0
2021-03-05 15:15:00,57.31,57.44,57.29,57.41,72726.0,51.0427,51.1585,51.0249,51.1317,72726.0
2021-03-05 15:20:00,57.41,57.48,57.37,57.42,61284.0,51.1317,51.1941,51.0961,51.1406,61284.0
2021-03-05 15:25:00,57.43,57.46,57.28,57.31,119669.0,51.1496,51.1763,51.016,51.0427,119669.0
2021-03-05 15:30:00,57.31,57.33,57.25,57.3,51038.0,51.0427,51.0605,50.9892,51.0338,51038.0
2021-03-05 15:35:00,57.3,57.36,57.26,57.32,73201.0,51.0338,51.0872,50.9981,51.0516,73201.0
2021-03-05 15:40:00,57.32,57.44,57.31,57.43,62792.0,51.0516,51.1585,51.0427,51.1496,62792.0
2021-03-05 15:45:00,57.42,57.57,57.33,57.52,93429.0,51.1406,51.2742,51.0605,51.2297,93429.0
2021-03-05 15:50:00,57.52,57.73,57.52,57.66,119551.0,51.2297,51.4167,51.2297,51.3544,119551.0
2021-03-05 15:55:00,57.66,57.66,57.46,57.59,244150.0,51.3544,51.3544,51.1763,51.2921,244150.0
2021-03-08 09:30:00,57.77,57.8,57.45,57.55,94263.0,51.4524,51.4791,51.1674,51.2564,94263.0
2021-03-08 09:35:00,57.55,57.58,57.26,57.52,23867.0,51.2564,51.2831,50.9981,51.2297,23867.0
2021-03-08 09:40:00,57.5,57.83,57.46,57.79,20940.0,51.2119,51.5058,51.1763,51.4702,20940.0
2021-03-08 09:45:00,57.78,57.78,57.51,57.53,52079.0,51.4613,51.4613,51.2208,51.2386,52079.0
2021-03-08 09:50:00,57.53,57.62,57.33,57.43,51498.0,51.2386,51.3188,51.0605,51.1496,51498.0
2021-03-08 09:55:00,57.42,57.55,57.09,57.2,59192.0,51.1406,51.2564,50.8467,50.9447,59192.0
2021-03-08 10:00:00,57.2,57.39,57.15,57.39,75626.0,50.9447,51.1139,50.9002,51.1139,75626.0
2021-03-08 10:05:00,57.43,57.66,57.43,57.64,73075.0,51.1496,51.3544,51.1496,51.3366,73075.0
2021-03-08 10:10:00,57.64,57.79,57.64,57.79,49803.0,51.3366,51.4702,51.3366,51.4702,49803.0
2021-03-08 10:15:00,57.83,57.95,57.78,57.93,15754.0,51.5058,51.6127,51.4613,51.5949,15754.0
2021-03-08 10:20:00,57.98,58.02,57.87,58.0,40225.0,51.6394,51.675,51.5414,51.6572,40225.0
2021-03-08 10:25:00,58.02,58.22,58.01,58.21,28962.0,51.675,51.8532,51.6661,51.8443,28962.0
2021-03-08 10:30:00,58.23,58.35,58.22,58.25,26266.0,51.8621,51.9689,51.8532,51.8799,26266.0
2021-03-08 10:35:00,58.28,58.3,58.14,58.17,17470.0,51.9066,51.9244,51.7819,51.8086,17470.0
2021-03-08 10:40:00,58.17,58.29,58.17,58.23,11999.0,51.8086,51.9155,51.8086,51.8621,11999.0
2021-03-08 10:45:00,58.26,58.32,58.15,58.19,23420.0,51.8888,51.9422,51.7908,51.8264,23420.0
2021-03-08 10:50:00,58.19,58.32,58.17,58.27,17565.0,51.8264,51.9422,51.8086,51.8977,17565.0
2021-03-08 10:55:00,58.27,58.53,58.27,58.46,40550.0,51.8977,52.1293,51.8977,52.0669,40550.0
2021-03-08 11:00:00,58.45,58.53,58.41,58.45,10432.0,52.058,52.1293,52.0224,52.058,10432.0
2021-03-08 11:05:00,58.45,58.5,58.41,58.48,17976.0,52.058,52.1025,52.0224,52.0847,17976.0
2021-03-08 11:10:00,58.49,58.5,58.4,58.48,19544.0,52.0936,52.1025,52.0135,52.0847,19544.0
2021-03-08 11:15:00,58.48,58.5,58.43,58.48,8715.0,52.0847,52.1025,52.0402,52.0847,8715.0
2021-03-08 11:20:00,58.51,58.59,58.51,58.57,13648.0,52.1114,52.1827,52.1114,52.1649,13648.0
2021-03-08 11:25:00,58.56,58.59,58.5,58.56,11880.0,52.156,52.1827,52.1025,52.156,11880.0
2021-03-08 11:30:00,58.55,58.59,58.42,58.5,28727.0,52.1471,52.1827,52.0313,52.1025,28727.0
2021-03-08 11:35:00,58.5,58.6,58.45,58.59,12563.0,52.1025,52.1916,52.058,52.1827,12563.0
2021-03-08 11:40:00,58.6,58.67,58.55,58.55,19959.0,52.1916,52.2539,52.1471,52.1471,19959.0
2021-03-08 11:45:00,58.54,58.54,58.4,58.46,14260.0,52.1382,52.1382,52.0135,52.0669,14260.0
2021-03-08 11:50:00,58.47,58.47,58.39,58.42,19526.0,52.0758,52.0758,52.0046,52.0313,19526.0
2021-03-08 11:55:00,58.44,58.52,58.41,58.41,10171.0,52.0491,52.1204,52.0224,52.0224,10171.0
2021-03-08 12:00:00,58.42,58.52,58.41,58.52,10317.0,52.0313,52.1204,52.0224,52.1204,10317.0
2021-03-08 12:05:00,58.52,58.57,58.48,58.57,21664.0,52.1204,52.1649,52.0847,52.1649,21664.0
2021-03-08 12:10:00,58.56,58.64,58.54,58.64,15782.0,52.156,52.2272,52.1382,52.2272,15782.0
2021-03-08 12:15:00,58.67,58.82,58.62,58.71,13307.0,52.2539,52.3875,52.2094,52.2896,13307.0
2021-03-08 12:20:00,58.71,58.84,58.7,58.82,8187.0,52.2896,52.4054,52.2807,52.3875,8187.0
2021-03-08 12:25:00,58.83,58.9,58.83,58.85,7722.0,52.3965,52.4588,52.3965,52.4143,7722.0
2021-03-08 12:30:00,58.85,58.87,58.78,58.84,9945.0,52.4143,52.4321,52.3519,52.4054,9945.0
2021-03-08 12:35:00,58.85,58.89,58.82,58.82,8522.0,52.4143,52.4499,52.3875,52.3875,8522.0
2021-03-08 12:40:00,58.81,58.89,58.78,58.78,7361.0,52.3786,52.4499,52.3519,52.3519,7361.0
2021-03-08 12:45:00,58.78,58.88,58.76,58.8,11280.0,52.3519,52.441,52.3341,52.3697,11280.0
2021-03-08 12:50:00,58.8,58.8,58.74,58.75,14612.0,52.3697,52.3697,52.3163,52.3252,14612.0
2021-03-08 12:55:00,58.73,58.77,58.71,58.76,9517.0,52.3074,52.343,52.2896,52.3341,9517.0
2021-03-08 13:00:00,58.76,58.83,58.74,58.74,10521.0,52.3341,52.3965,52.3163,52.3163,10521.0
2021-03-08 13:05:00,58.74,58.75,58.7,58.7,9218.0,52.3163,52.3252,52.2807,52.2807,9218.0
2021-03-08 13:10:00,58.7,58.7,58.62,58.65,13705.0,52.2807,52.2807,52.2094,52.2361,13705.0
2021-03-08 13:15:00,58.65,58.66,58.6,58.6,10808.0,52.2361,52.245,52.1916,52.1916,10808.0
2021-03-08 13:20:00,58.59,58.6,58.54,58.56,10456.0,52.1827,52.1916,52.1382,52.156,10456.0
2021-03-08 13:25:00,58.55,58.57,58.5,58.52,9467.0,52.1471,52.1649,52.1025,52.1204,9467.0
2021-03-08 13:30:00,58.52,58.57,58.45,58.56,43274.0,52.1204,52.1649,52.058,52.156,43274.0
2021-03-08 13:35:00,58.54,58.58,58.41,58.41,16661.0,52.1382,52.1738,52.0224,52.0224,16661.0
2021-03-08 13:40:00,58.41,58.41,58.27,58.3,15649.0,52.0224,52.0224,51.8977,51.9244,15649.0
2021-03-08 13:45:00,58.31,58.33,58.18,58.19,14075.0,51.9333,51.9511,51.8175,51.8264,14075.0
2021-03-08 13:50:00,58.19,58.2,58.05,58.06,18343.0,51.8264,51.8353,51.7017,51.7107,18343.0
2021-03-08 13:55:00,58.05,58.1,58.03,58.06,13024.0,51.7017,51.7463,51.6839,51.7107,13024.0
2021-03-08 14:00:00,58.05,58.18,58.04,58.17,13309.0,51.7017,51.8175,51.6928,51.8086,13309.0
2021-03-08 14:05:00,58.16,58.29,58.14,58.26,11311.0,51.7997,51.9155,51.7819,51.8888,11311.0
2021-03-08 14:10:00,58.26,58.31,58.22,58.31,8772.0,51.8888,51.9333,51.8532,51.9333,8772.0
2021-03-08 14:15:00,58.31,58.36,58.26,58.3,9765.0,51.9333,51.9778,51.8888,51.9244,9765.0
2021-03-08 14:20:00,58.3,58.36,58.25,58.35,5879.0,51.9244,51.9778,51.8799,51.9689,5879.0
2021-03-08 14:25:00,58.35,58.43,58.33,58.39,8556.0,51.9689,52.0402,51.9511,52.0046,8556.0
2021-03-08 14:30:00,58.39,58.42,58.34,58.38,7197.0,52.0046,52.0313,51.96,51.9957,7197.0
2021-03-08 14:35:00,58.36,58.41,58.33,58.33,9257.0,51.9778,52.0224,51.9511,51.9511,9257.0
2021-03-08 14:40:00,58.34,58.35,58.21,58.21,8631.0,51.96,51.9689,51.8443,51.8443,8631.0
2021-03-08 14:45:00,58.22,58.24,58.17,58.21,11508.0,51.8532,51.871,51.8086,51.8443,11508.0
2021-03-08 14:50:00,58.22,58.28,58.21,58.27,11105.0,51.8532,51.9066,51.8443,51.8977,11105.0
2021-03-08 14:55:00,58.27,58.27,58.21,58.26,8680.0,51.8977,51.8977,51.8443,51.8888,8680.0
2021-03-08 15:00:00,58.25,58.25,58.08,58.15,13735.0,51.8799,51.8799,51.7285,51.7908,13735.0
2021-03-08 15:05:00,58.13,58.17,58.07,58.12,12348.0,51.773,51.8086,51.7196,51.7641,12348.0
2021-03-08 15:10:00,58.1,58.14,58.05,58.14,11813.0,51.7463,51.7819,51.7017,51.7819,11813.0
2021-03-08 15:15:00,58.13,58.15,57.97,57.99,15553.0,51.773,51.7908,51.6305,51.6483,15553.0
2021-03-08 15:20:00,58.0,58.07,57.96,57.96,11708.0,51.6572,51.7196,51.6216,51.6216,11708.0
2021-03-08 15:25:00,57.97,58.01,57.94,57.94,13389.0,51.6305,51.6661,51.6038,51.6038,13389.0
2021-03-08 15:30:00,57.94,58.12,57.94,58.08,18483.0,51.6038,51.7641,51.6038,51.7285,18483.0
2021-03-08 15:35:00,58.08,58.09,57.97,57.98,20257.0,51.7285,51.7374,51.6305,51.6394,20257.0
2021-03-08 15:40:00,57.98,58.08,57.98,58.01,22391.0,51.6394,51.7285,51.6394,51.6661,22391.0
2021-03-08 15:45:00,58.02,58.05,57.9,57.94,28317.0,51.675,51.7017,51.5682,51.6038,28317.0
2021-03-08 15:50:00,57.96,58.0,57.88,57.9,41552.0,51.6216,51.6572,51.5503,51.5682,41552.0
2021-03-08 15:55:00,57.9,57.91,57.74,57.76,132040.0,51.5682,51.5771,51.4257,51.4435,132040.0
2021-03-09 09:30:00,57.76,57.81,57.26,57.27,272634.0,51.4435,51.488,50.9981,51.007,272634.0
2021-03-09 09:35:00,57.26,57.6,57.25,57.53,39063.0,50.9981,51.301,50.9892,51.2386,39063.0
2021-03-09 09:40:00,57.44,57.86,57.39,57.85,23602.0,51.1585,51.5325,51.1139,51.5236,23602.0
2021-03-09 09:45:00,57.83,57.83,57.61,57.63,37037.0,51.5058,51.5058,51.3099,51.3277,37037.0
2021-03-09 09:50:00,57.62,57.66,57.49,57.52,15238.0,51.3188,51.3544,51.203,51.2297,15238.0
2021-03-09 09:55:00,57.53,57.56,57.43,57.43,11082.0,51.2386,51.2653,51.1496,51.1496,11082.0
2021-03-09 10:00:00,57.46,57.66,57.42,57.52,41032.0,51.1763,51.3544,51.1406,51.2297,41032.0
2021-03-09 10:05:00,57.54,57.66,57.54,57.58,17444.0,51.2475,51.3544,51.2475,51.2831,17444.0
2021-03-09 10:10:00,57.57,57.59,57.42,57.42,17047.0,51.2742,51.2921,51.1406,51.1406,17047.0
2021-03-09 10:15:00,57.45,57.53,57.41,57.49,23162.0,51.1674,51.2386,51.1317,51.203,23162.0
2021-03-09 10:20:00,57.5,57.54,57.43,57.43,15507.0,51.2119,51.2475,51.1496,51.1496,15507.0
2021-03-09 10:25:00,57.43,57.49,57.4,57.42,19831.0,51.1496,51.203,51.1228,51.1406,19831.0
2021-03-09 10:30:00,57.43,57.51,57.41,57.49,22311.0,51.1496,51.2208,51.1317,51.203,22311.0
2021-03-09 10:35:00,57.48,57.48,57.32,57.38,33186.0,51.1941,51.1941,51.0516,51.105,33186.0
2021-03-09 10:40:00,57.39,57.44,57.34,57.37,22959.0,51.1139,51.1585,51.0694,51.0961,22959.0
2021-03-09 10:45:00,57.37,57.71,57.37,57.71,40399.0,51.0961,51.3989,51.0961,51.3989,40399.0
2021-03-09 10:50:00,57.74,57.94,57.73,57.9,94581.0,51.4257,51.6038,51.4167,51.5682,94581.0
2021-03-09 10:55:00,57.92,57.97,57.8,57.94,54894.0,51.586,51.6305,51.4791,51.6038,54894.0
2021-03-09 11:00:00,57.94,58.2,57.93,58.04,45433.0,51.6038,51.8353,51.5949,51.6928,45433.0
2021-03-09 11:05:00,58.04,58.27,58.03,58.22,43796.0,51.6928,51.8977,51.6839,51.8532,43796.0
2021-03-09 11:10:00,58.21,58.32,58.19,58.21,28247.0,51.8443,51.9422,51.8264,51.8443,28247.0
2021-03-09 11:15:00,58.22,58.23,58.02,58.1,15116.0,51.8532,51.8621,51.675,51.7463,15116.0
2021-03-09 11:20:00,58.09,58.11,58.03,58.03,10184.0,51.7374,51.7552,51.6839,51.6839,10184.0
2021-03-09 11:25:00,58.04,58.04,57.88,57.9,11934.0,51.6928,51.6928,51.5503,51.5682,11934.0
2021-03-09 11:30:00,57.9,57.91,57.76,57.78,13101.0,51.5682,51.5771,51.4435,51.4613,13101.0
2021-03-09 11:35:00,57.77,57.91,57.77,57.86,14526.0,51.4524,51.5771,51.4524,51.5325,14526.0
2021-03-09 11:40:00,57.87,57.98,57.84,57.84,14170.0,51.5414,51.6394,51.5147,51.5147,14170.0
2021-03-09 11:45:00,57.83,57.93,57.82,57.93,10789.0,51.5058,51.5949,51.4969,51.5949,10789.0
2021-03-09 11:50:00,57.91,58.05,57.91,58.02,111778.0,51.5771,51.7017,51.5771,51.675,111778.0
2021-03-09 11:55:00,58.03,58.17,58.03,58.16,10421.0,51.6839,51.8086,51.6839,51.7997,10421.0
2021-03-09 12:00:00,58.18,58.18,58.07,58.15,13779.0,51.8175,51.8175,51.7196,51.7908,13779.0
2021-03-09 12:05:00,58.14,58.23,58.14,58.21,13097.0,51.7819,51.8621,51.7819,51.8443,13097.0
2021-03-09 12:10:00,58.21,58.33,58.21,58.29,9028.0,51.8443,51.9511,51.8443,51.9155,9028.0
2021-03-09 12:15:00,58.3,58.39,58.29,58.38,7173.0,51.9244,52.0046,51.9155,51.9957,7173.0
2021-03-09 12:20:00,58.39,58.46,58.37,58.42,9427.0,52.0046,52.0669,51.9868,52.0313,9427.0
2021-03-09 12:25:00,58.43,58.46,58.37,58.42,9270.0,52.0402,52.0669,51.9868,52.0313,9270.0
2021-03-09 12:30:00,58.42,58.44,58.39,58.41,10178.0,52.0313,52.0491,52.0046,52.0224,10178.0
2021-03-09 12:35:00,58.41,58.44,58.37,58.38,7029.0,52.0224,52.0491,51.9868,51.9957,7029.0
2021-03-09 12:40:00,58.38,58.42,58.34,58.34,8988.0,51.9957,52.0313,51.96,51.96,8988.0
2021-03-09 12:45:00,58.34,58.34,58.24,58.24,9040.0,51.96,51.96,51.871,51.871,9040.0
2021-03-09 12:50:00,58.23,58.26,58.22,58.23,9975.0,51.8621,51.8888,51.8532,51.8621,9975.0
2021-03-09 12:55:00,58.23,58.28,58.22,58.26,7724.0,51.8621,51.9066,51.8532,51.8888,7724.0
2021-03-09 13:00:00,58.27,58.31,58.21,58.3,12963.0,51.8977,51.9333,51.8443,51.9244,12963.0
2021-03-09 13:05:00,58.3,58.35,58.24,58.33,13047.0,51.9244,51.9689,51.871,51.9511,13047.0
2021-03-09 13:10:00,58.33,58.33,58.26,58.28,5649.0,51.9511,51.9511,51.8888,51.9066,5649.0
2021-03-09 13:15:00,58.29,58.3,58.2,58.2,8587.0,51.9155,51.9244,51.8353,51.8353,8587.0
2021-03-09 13:20:00,58.19,58.24,58.19,58.22,10839.0,51.8264,51.871,51.8264,51.8532,10839.0
2021-03-09 13:25:00,58.19,58.27,58.16,58.27,13216.0,51.8264,51.8977,51.7997,51.8977,13216.0
2021-03-09 13:30:00,58.27,58.35,58.25,58.26,10529.0,51.8977,51.9689,51.8799,51.8888,10529.0
2021-03-09 13:35:00,58.21,58.29,58.2,58.22,8184.0,51.8443,51.9155,51.8353,51.8532,8184.0
2021-03-09 13:40:00,58.22,58.33,58.22,58.31,10416.0,51.8532,51.9511,51.8532,51.9333,10416.0
2021-03-09 13:45:00,58.3,58.38,58.29,58.29,8461.0,51.9244,51.9957,51.9155,51.9155,8461.0
2021-03-09 13:50:00,58.3,58.31,58.2,58.21,8341.0,51.9244,51.9333,51.8353,51.8443,8341.0
2021-03-09 13:55:00,58.21,58.27,58.21,58.23,12101.0,51.8443,51.8977,51.8443,51.8621,12101.0
2021-03-09 14:00:00,58.23,58.23,58.19,58.2,10448.0,51.8621,51.8621,51.8264,51.8353,10448.0
2021-03-09 14:05:00,58.21,58.22,58.17,58.18,10345.0,51.8443,51.8532,51.8086,51.8175,10345.0
2021-03-09 14:10:00,58.21,58.21,58.16,58.2,7836.0,51.8443,51.8443,51.7997,51.8353,7836.0
2021-03-09 14:15:00,58.2,58.23,58.17,58.23,11706.0,51.8353,51.8621,51.8086,51.8621,11706.0
2021-03-09 14:20:00,58.25,58.25,58.17,58.19,13829.0,51.8799,51.8799,51.8086,51.8264,13829.0
2021-03-09 14:25:00,58.2,58.27,58.2,58.25,10731.0,51.8353,51.8977,51.8353,51.8799,10731.0
2021-03-09 14:30:00,58.27,58.38,58.25,58.37,11615.0,51.8977,51.9957,51.8799,51.9868,11615.0
2021-03-09 14:35:00,58.36,58.37,58.31,58.32,11186.0,51.9778,51.9868,51.9333,51.9422,11186.0
2021-03-09 14:40:00,58.32,58.32,58.21,58.24,14098.0,51.9422,51.9422,51.8443,51.871,14098.0
2021-03-09 14:45:00,58.25,58.27,58.2,58.23,14817.0,51.8799,51.8977,51.8353,51.8621,14817.0
2021-03-09 14:50:00,58.23,58.28,58.2,58.22,17096.0,51.8621,51.9066,51.8353,51.8532,17096.0
2021-03-09 14:55:00,58.22,58.34,58.22,58.29,15712.0,51.8532,51.96,51.8532,51.9155,15712.0
2021-03-09 15:00:00,58.29,58.37,58.28,58.36,29851.0,51.9155,51.9868,51.9066,51.9778,29851.0
2021-03-09 15:05:00,58.37,58.38,58.32,58.32,11551.0,51.9868,51.9957,51.9422,51.9422,11551.0
2021-03-09 15:10:00,58.33,58.38,58.27,58.27,11844.0,51.9511,51.9957,51.8977,51.8977,11844.0
2021-03-09 15:15:00,58.28,58.29,58.22,58.27,17249.0,51.9066,51.9155,51.8532,51.8977,17249.0
2021-03-09 15:20:00,58.26,58.29,58.22,58.24,18898.0,51.8888,51.9155,51.8532,51.871,18898.0
2021-03-09 15:25:00,58.24,58.27,58.22,58.22,19224.0,51.871,51.8977,51.8532,51.8532,19224.0
2021-03-09 15:30:00,58.22,58.28,58.2,58.2,29366.0,51.8532,51.9066,51.8353,51.8353,29366.0
2021-03-09 15:35:00,58.21,58.23,58.11,58.23,34381.0,51.8443,51.8621,51.7552,51.8621,34381.0
2021-03-09 15:40:00,58.22,58.23,58.14,58.19,54854.0,51.8532,51.8621,51.7819,51.8264,54854.0
2021-03-09 15:45:00,58.19,58.2,58.15,58.18,67264.0,51.8264,51.8353,51.7908,51.8175,67264.0
2021-03-09 15:50:00,58.19,58.21,58.07,58.18,134156.0,51.8264,51.8443,51.7196,51.8175,134156.0
2021-03-09 15:55:00,58.18,58.2,57.99,57.99,141899.0,51.8175,51.8353,51.6483,51.6483,141899.0
2021-03-10 09:30:00,58.0,58.0,57.7,57.84,70811.0,51.6572,51.6572,51.39,51.5147,70811.0
2021-03-10 09:35:00,57.81,58.0,57.8,57.91,13792.0,51.488,51.6572,51.4791,51.5771,13792.0
2021-03-10 09:40:00,57.87,58.02,57.87,58.02,23294.0,51.5414,51.675,51.5414,51.675,23294.0
2021-03-10 09:45:00,58.03,58.03,57.89,57.89,18067.0,51.6839,51.6839,51.5592,51.5592,18067.0
2021-03-10 09:50:00,57.91,58.01,57.86,58.0,20083.0,51.5771,51.6661,51.5325,51.6572,20083.0
2021-03-10 09:55:00,57.98,58.21,57.97,58.21,73141.0,51.6394,51.8443,51.6305,51.8443,73141.0
2021-03-10 10:00:00,58.21,58.31,58.15,58.18,40626.0,51.8443,51.9333,51.7908,51.8175,40626.0
2021-03-10 10:05:00,58.17,58.26,58.04,58.26,61413.0,51.8086,51.8888,51.6928,51.8888,61413.0
2021-03-10 10:10:00,58.25,58.25,58.13,58.15,24702.0,51.8799,51.8799,51.773,51.7908,24702.0
2021-03-10 10:15:00,58.16,58.18,58.09,58.16,10629.0,51.7997,51.8175,51.7374,51.7997,10629.0
2021-03-10 10:20:00,58.17,58.21,58.1,58.19,16725.0,51.8086,51.8443,51.7463,51.8264,16725.0
2021-03-10 10:25:00,58.17,58.25,58.1,58.18,19757.0,51.8086,51.8799,51.7463,51.8175,19757.0
2021-03-10 10:30:00,58.15,58.2,58.08,58.2,32488.0,51.7908,51.8353,51.7285,51.8353,32488.0
2021-03-10 10:35:00,58.2,58.26,58.11,58.23,16814.0,51.8353,51.8888,51.7552,51.8621,16814.0
2021-03-10 10:40:00,58.22,58.26,58.18,58.18,13773.0,51.8532,51.8888,51.8175,51.8175,13773.0
2021-03-10 10:45:00,58.18,58.37,58.16,58.34,25312.0,51.8175,51.9868,51.7997,51.96,25312.0
2021-03-10 10:50:00,58.34,58.34,58.2,58.29,20265.0,51.96,51.96,51.8353,51.9155,20265.0
2021-03-10 10:55:00,58.31,58.35,58.25,58.35,16565.0,51.9333,51.9689,51.8799,51.9689,16565.0
2021-03-10 11:00:00,58.36,58.37,58.26,58.3,24158.0,51.9778,51.9868,51.8888,51.9244,24158.0
2021-03-10 11:05:00,58.29,58.33,58.22,58.27,10609.0,51.9155,51.9511,51.8532,51.8977,10609.0
2021-03-10 11:10:00,58.28,58.39,58.25,58.33,5419.0,51.9066,52.0046,51.8799,51.9511,5419.0
2021-03-10 11:15:00,58.33,58.36,58.2,58.25,6192.0,51.9511,51.9778,51.8353,51.8799,6192.0
2021-03-10 11:20:00,58.25,58.25,58.18,58.25,14042.0,51.8799,51.8799,51.8175,51.8799,14042.0
2021-03-10 11:25:00,58.27,58.34,58.25,58.28,15520.0,51.8977,51.96,51.8799,51.9066,15520.0
2021-03-10 11:30:00,58.29,58.3,58.23,58.25,42194.0,51.9155,51.9244,51.8621,51.8799,42194.0
2021-03-10 11:35:00,58.25,58.3,58.21,58.3,21822.0,51.8799,51.9244,51.8443,51.9244,21822.0
2021-03-10 11:40:00,58.29,58.31,58.21,58.24,22939.0,51.9155,51.9333,51.8443,51.871,22939.0
2021-03-10 11:45:00,58.23,58.26,58.22,58.23,8028.0,51.8621,51.8888,51.8532,51.8621,8028.0
2021-03-10 11:50:00,58.24,58.26,58.11,58.11,24298.0,51.871,51.8888,51.7552,51.7552,24298.0
2021-03-10 11:55:00,58.12,58.12,58.04,58.11,81449.0,51.7641,51.7641,51.6928,51.7552,81449.0
2021-03-10 12:00:00,58.12,58.18,58.06,58.15,6667.0,51.7641,51.8175,51.7107,51.7908,6667.0
2021-03-10 12:05:00,58.15,58.22,58.14,58.17,7369.0,51.7908,51.8532,51.7819,51.8086,7369.0
2021-03-10 12:10:00,58.17,58.28,58.16,58.27,5597.0,51.8086,51.9066,51.7997,51.8977,5597.0
2021-03-10 12:15:00,58.27,58.27,58.21,58.22,10333.0,51.8977,51.8977,51.8443,51.8532,10333.0
2021-03-10 12:20:00,58.22,58.24,58.17,58.22,9987.0,51.8532,51.871,51.8086,51.8532,9987.0
2021-03-10 12:25:00,58.22,58.22,58.12,58.17,9445.0,51.8532,51.8532,51.7641,51.8086,9445.0
2021-03-10 12:30:00,58.17,58.25,58.17,58.23,7580.0,51.8086,51.8799,51.8086,51.8621,7580.0
2021-03-10 12:35:00,58.23,58.23,58.13,58.16,5932.0,51.8621,51.8621,51.773,51.7997,5932.0
2021-03-10 12:40:00,58.17,58.21,58.11,58.2,11263.0,51.8086,51.8443,51.7552,51.8353,11263.0
2021-03-10 12:45:00,58.21,58.26,58.19,58.2,7257.0,51.8443,51.8888,51.8264,51.8353,7257.0
2021-03-10 12:50:00,58.2,58.2,58.15,58.19,6663.0,51.8353,51.8353,51.7908,51.8264,6663.0
2021-03-10 12:55:00,58.18,58.19,58.12,58.16,4113.0,51.8175,51.8264,51.7641,51.7997,4113.0
2021-03-10 13:00:00,58.17,58.26,58.1,58.25,10827.0,51.8086,51.8888,51.7463,51.8799,10827.0
2021-03-10 13:05:00,58.25,58.34,58.19,58.32,9505.0,51.8799,51.96,51.8264,51.9422,9505.0
2021-03-10 13:10:00,58.32,58.33,58.25,58.26,7827.0,51.9422,51.9511,51.8799,51.8888,7827.0
2021-03-10 13:15:00,58.26,58.28,58.23,58.28,9106.0,51.8888,51.9066,51.8621,51.9066,9106.0
2021-03-10 13:20:00,58.26,58.32,58.25,58.31,7997.0,51.8888,51.9422,51.8799,51.9333,7997.0
2021-03-10 13:25:00,58.33,58.35,58.25,58.25,27188.0,51.9511,51.9689,51.8799,51.8799,27188.0
2021-03-10 13:30:00,58.26,58.28,58.23,58.26,13171.0,51.8888,51.9066,51.8621,51.8888,13171.0
2021-03-10 13:35:00,58.25,58.3,58.21,58.3,8088.0,51.8799,51.9244,51.8443,51.9244,8088.0
2021-03-10 13:40:00,58.3,58.35,58.26,58.35,12462.0,51.9244,51.9689,51.8888,51.9689,12462.0
2021-03-10 13:45:00,58.34,58.4,58.33,58.4,11079.0,51.96,52.0135,51.9511,52.0135,11079.0
2021-03-10 13:50:00,58.4,58.5,58.38,58.49,9937.0,52.0135,52.1025,51.9957,52.0936,9937.0
2021-03-10 13:55:00,58.49,58.58,58.48,58.57,8420.0,52.0936,52.1738,52.0847,52.1649,8420.0
2021-03-10 14:00:00,58.56,58.57,58.5,58.55,6712.0,52.156,52.1649,52.1025,52.1471,6712.0
2021-03-10 14:05:00,58.57,58.6,58.55,58.55,8729.0,52.1649,52.1916,52.1471,52.1471,8729.0
2021-03-10 14:10:00,58.56,58.6,58.56,58.59,7307.0,52.156,52.1916,52.156,52.1827,7307.0
2021-03-10 14:15:00,58.59,58.6,58.57,58.58,6082.0,52.1827,52.1916,52.1649,52.1738,6082.0
2021-03-10 14:20:00,58.58,58.61,58.57,58.61,6201.0,52.1738,52.2005,52.1649,52.2005,6201.0
2021-03-10 14:25:00,58.62,58.72,58.61,58.68,11496.0,52.2094,52.2985,52.2005,52.2629,11496.0
2021-03-10 14:30:00,58.66,58.78,58.65,58.78,12892.0,52.245,52.3519,52.2361,52.3519,12892.0
2021-03-10 14:35:00,58.78,58.79,58.75,58.75,9335.0,52.3519,52.3608,52.3252,52.3252,9335.0
2021-03-10 14:40:00,58.74,58.76,58.64,58.66,10258.0,52.3163,52.3341,52.2272,52.245,10258.0
2021-03-10 14:45:00,58.65,58.75,58.62,58.75,9109.0,52.2361,52.3252,52.2094,52.3252,9109.0
2021-03-10 14:50:00,58.75,58.75,58.66,58.66,12356.0,52.3252,52.3252,52.245,52.245,12356.0
2021-03-10 14:55:00,58.66,58.73,58.64,58.73,10686.0,52.245,52.3074,52.2272,52.3074,10686.0
2021-03-10 15:00:00,58.73,58.73,58.58,58.6,21688.0,52.3074,52.3074,52.1738,52.1916,21688.0
2021-03-10 15:05:00,58.6,58.68,58.59,58.67,8223.0,52.1916,52.2629,52.1827,52.2539,8223.0
2021-03-10 15:10:00,58.65,58.7,58.65,58.65,9087.0,52.2361,52.2807,52.2361,52.2361,9087.0
2021-03-10 15:15:00,58.66,58.79,58.66,58.76,54909.0,52.245,52.3608,52.245,52.3341,54909.0
2021-03-10 15:20:00,58.76,58.78,58.72,58.77,12654.0,52.3341,52.3519,52.2985,52.343,12654.0
2021-03-10 15:25:00,58.77,58.77,58.72,58.73,12754.0,52.343,52.343,52.2985,52.3074,12754.0
2021-03-10 15:30:00,58.73,58.78,58.7,58.7,15975.0,52.3074,52.3519,52.2807,52.2807,15975.0
2021-03-10 15:35:00,58.71,58.73,58.64,58.64,22665.0,52.2896,52.3074,52.2272,52.2272,22665.0
2021-03-10 15:40:00,58.63,58.63,58.5,58.58,26509.0,52.2183,52.2183,52.1025,52.1738,26509.0
2021-03-10 15:45:00,58.59,58.61,58.56,58.56,30453.0,52.1827,52.2005,52.156,52.156,30453.0
2021-03-10 15:50:00,58.53,58.56,58.45,58.47,53395.0,52.1293,52.156,52.058,52.0758,53395.0
2021-03-10 15:55:00,58.47,58.47,58.37,58.39,158093.0,52.0758,52.0758,51.9868,52.0046,158093.0
2021-03-11 09:30:00,58.39,58.43,57.96,58.01,117960.0,52.0046,52.0402,51.6216,51.6661,117960.0
2021-03-11 09:35:00,58.02,58.03,57.85,57.94,17604.0,51.675,51.6839,51.5236,51.6038,17604.0
2021-03-11 09:40:00,57.98,58.1,57.95,58.04,19772.0,51.6394,51.7463,51.6127,51.6928,19772.0
2021-03-11 09:45:00,58.01,58.2,57.98,58.14,11063.0,51.6661,51.8353,51.6394,51.7819,11063.0
2021-03-11 09:50:00,58.15,58.15,58.04,58.13,17485.0,51.7908,51.7908,51.6928,51.773,17485.0
2021-03-11 09:55:00,58.15,58.3,58.15,58.21,27125.0,51.7908,51.9244,51.7908,51.8443,27125.0
2021-03-11 10:00:00,58.22,58.3,58.17,58.25,56768.0,51.8532,51.9244,51.8086,51.8799,56768.0
2021-03-11 10:05:00,58.26,58.32,58.21,58.27,10250.0,51.8888,51.9422,51.8443,51.8977,10250.0
2021-03-11 10:10:00,58.28,58.41,58.28,58.34,12487.0,51.9066,52.0224,51.9066,51.96,12487.0
2021-03-11 10:15:00,58.34,58.38,58.3,58.36,15202.0,51.96,51.9957,51.9244,51.9778,15202.0
2021-03-11 10:20:00,58.34,58.44,58.34,58.39,5684.0,51.96,52.0491,51.96,52.0046,5684.0
2021-03-11 10:25:00,58.39,58.41,58.34,58.41,23022.0,52.0046,52.0224,51.96,52.0224,23022.0
2021-03-11 10:30:00,58.41,58.59,58.4,58.56,137018.0,52.0224,52.1827,52.0135,52.156,137018.0
2021-03-11 10:35:00,58.56,58.68,58.52,58.64,50108.0,52.156,52.2629,52.1204,52.2272,50108.0
2021-03-11 10:40:00,58.66,58.67,58.59,58.59,11818.0,52.245,52.2539,52.1827,52.1827,11818.0
2021-03-11 10:45:00,58.59,58.64,58.55,58.55,11769.0,52.1827,52.2272,52.1471,52.1471,11769.0
2021-03-11 10:50:00,58.55,58.85,58.55,58.85,10691.0,52.1471,52.4143,52.1471,52.4143,10691.0
2021-03-11 10:55:00,58.87,58.89,58.78,58.79,9377.0,52.4321,52.4499,52.3519,52.3608,9377.0
2021-03-11 11:00:00,58.78,58.89,58.77,58.86,15705.0,52.3519,52.4499,52.343,52.4232,15705.0
2021-03-11 11:05:00,58.85,58.97,58.81,58.96,14777.0,52.4143,52.5211,52.3786,52.5122,14777.0
2021-03-11 11:10:00,58.97,59.12,58.97,59.06,65026.0,52.5211,52.6547,52.5211,52.6013,65026.0
2021-03-11 11:15:00,59.06,59.07,59.0,59.03,6619.0,52.6013,52.6102,52.5479,52.5746,6619.0
2021-03-11 11:20:00,59.03,59.03,58.9,58.9,8845.0,52.5746,52.5746,52.4588,52.4588,8845.0
2021-03-11 11:25:00,58.9,58.94,58.89,58.92,15859.0,52.4588,52.4944,52.4499,52.4766,15859.0
2021-03-11 11:30:00,58.91,59.02,58.9,58.97,18722.0,52.4677,52.5657,52.4588,52.5211,18722.0
2021-03-11 11:35:00,58.97,58.98,58.91,58.95,10361.0,52.5211,52.53,52.4677,52.5033,10361.0
2021-03-11 11:40:00,58.95,58.98,58.87,58.88,9685.0,52.5033,52.53,52.4321,52.441,9685.0
2021-03-11 11:45:00,58.87,58.92,58.86,58.9,7799.0,52.4321,52.4766,52.4232,52.4588,7799.0
2021-03-11 11:50:00,58.89,58.92,58.78,58.78,6523.0,52.4499,52.4766,52.3519,52.3519,6523.0
2021-03-11 11:55:00,58.79,58.82,58.68,58.68,14052.0,52.3608,52.3875,52.2629,52.2629,14052.0
2021-03-11 12:00:00,58.7,58.72,58.67,58.67,10996.0,52.2807,52.2985,52.2539,52.2539,10996.0
2021-03-11 12:05:00,58.64,58.7,58.64,58.7,5989.0,52.2272,52.2807,52.2272,52.2807,5989.0
2021-03-11 12:10:00,58.7,58.74,58.68,58.72,5294.0,52.2807,52.3163,52.2629,52.2985,5294.0
2021-03-11 12:15:00,58.73,58.75,58.68,58.71,20157.0,52.3074,52.3252,52.2629,52.2896,20157.0
2021-03-11 12:20:00,58.73,58.86,58.72,58.84,10180.0,52.3074,52.4232,52.2985,52.4054,10180.0
2021-03-11 12:25:00,58.84,58.87,58.8,58.87,10017.0,52.4054,52.4321,52.3697,52.4321,10017.0
2021-03-11 12:30:00,58.87,58.89,58.81,58.82,8491.0,52.4321,52.4499,52.3786,52.3875,8491.0
2021-03-11 12:35:00,58.82,58.93,58.82,58.92,7705.0,52.3875,52.4855,52.3875,52.4766,7705.0
2021-03-11 12:40:00,58.91,58.91,58.73,58.73,8715.0,52.4677,52.4677,52.3074,52.3074,8715.0
2021-03-11 12:45:00,58.76,58.78,58.71,58.74,6299.0,52.3341,52.3519,52.2896,52.3163,6299.0
2021-03-11 12:50:00,58.75,58.83,58.74,58.82,7483.0,52.3252,52.3965,52.3163,52.3875,7483.0
2021-03-11 12:55:00,58.82,58.85,58.78,58.83,4412.0,52.3875,52.4143,52.3519,52.3965,4412.0
2021-03-11 13:00:00,58.85,58.9,58.85,58.86,6486.0,52.4143,52.4588,52.4143,52.4232,6486.0
2021-03-11 13:05:00,58.87,58.88,58.74,58.76,8369.0,52.4321,52.441,52.3163,52.3341,8369.0
2021-03-11 13:10:00,58.75,58.76,58.72,58.73,6840.0,52.3252,52.3341,52.2985,52.3074,6840.0
2021-03-11 13:15:00,58.74,58.82,58.73,58.8,6631.0,52.3163,52.3875,52.3074,52.3697,6631.0
2021-03-11 13:20:00,58.79,58.8,58.74,58.77,6184.0,52.3608,52.3697,52.3163,52.343,6184.0
2021-03-11 13:25:00,58.76,58.78,58.71,58.74,6990.0,52.3341,52.3519,52.2896,52.3163,6990.0
2021-03-11 13:30:00,58.75,58.81,58.66,58.66,22651.0,52.3252,52.3786,52.245,52.245,22651.0
2021-03-11 13:35:00,58.66,58.67,58.61,58.62,10866.0,52.245,52.2539,52.2005,52.2094,10866.0
2021-03-11 13:40:00,58.62,58.76,58.6,58.76,24942.0,52.2094,52.3341,52.1916,52.3341,24942.0
2021-03-11 13:45:00,58.74,58.76,58.66,58.72,7312.0,52.3163,52.3341,52.245,52.2985,7312.0
2021-03-11 13:50:00,58.72,58.9,58.7,58.85,50700.0,52.2985,52.4588,52.2807,52.4143,50700.0
2021-03-11 13:55:00,58.83,58.83,58.69,58.73,11323.0,52.3965,52.3965,52.2718,52.3074,11323.0
2021-03-11 14:00:00,58.74,58.86,58.74,58.82,6962.0,52.3163,52.4232,52.3163,52.3875,6962.0
2021-03-11 14:05:00,58.85,58.86,58.8,58.84,6255.0,52.4143,52.4232,52.3697,52.4054,6255.0
2021-03-11 14:10:00,58.85,58.91,58.83,58.89,7358.0,52.4143,52.4677,52.3965,52.4499,7358.0
2021-03-11 14:15:00,58.89,58.95,58.86,58.92,6515.0,52.4499,52.5033,52.4232,52.4766,6515.0
2021-03-11 14:20:00,58.93,58.95,58.92,58.94,5505.0,52.4855,52.5033,52.4766,52.4944,5505.0
2021-03-11 14:25:00,58.93,58.94,58.87,58.91,12546.0,52.4855,52.4944,52.4321,52.4677,12546.0
2021-03-11 14:30:00,58.89,58.9,58.83,58.84,7601.0,52.4499,52.4588,52.3965,52.4054,7601.0
2021-03-11 14:35:00,58.84,58.89,58.82,58.84,7025.0,52.4054,52.4499,52.3875,52.4054,7025.0
2021-03-11 14:40:00,58.84,58.84,58.77,58.78,8905.0,52.4054,52.4054,52.343,52.3519,8905.0
2021-03-11 14:45:00,58.78,58.82,58.74,58.8,10368.0,52.3519,52.3875,52.3163,52.3697,10368.0
2021-03-11 14:50:00,58.8,58.86,58.77,58.83,88698.0,52.3697,52.4232,52.343,52.3965,88698.0
2021-03-11 14:55:00,58.84,58.85,58.81,58.83,8667.0,52.4054,52.4143,52.3786,52.3965,8667.0
2021-03-11 15:00:00,58.83,58.88,58.81,58.87,9921.0,52.3965,52.441,52.3786,52.4321,9921.0
2021-03-11 15:05:00,58.87,58.87,58.76,58.78,10257.0,52.4321,52.4321,52.3341,52.3519,10257.0
2021-03-11 15:10:00,58.79,58.79,58.71,58.73,8345.0,52.3608,52.3608,52.2896,52.3074,8345.0
2021-03-11 15:15:00,58.72,58.76,58.71,58.73,14699.0,52.2985,52.3341,52.2896,52.3074,14699.0
2021-03-11 15:20:00,58.73,58.74,58.71,58.73,7908.0,52.3074,52.3163,52.2896,52.3074,7908.0
2021-03-11 15:25:00,58.72,58.74,58.67,58.73,21483.0,52.2985,52.3163,52.2539,52.3074,21483.0
2021-03-11 15:30:00,58.73,58.74,58.64,58.66,30887.0,52.3074,52.3163,52.2272,52.245,30887.0
2021-03-11 15:35:00,58.66,58.73,58.66,58.71,17006.0,52.245,52.3074,52.245,52.2896,17006.0
2021-03-11 15:40:00,58.71,58.76,58.66,58.67,22039.0,52.2896,52.3341,52.245,52.2539,22039.0
2021-03-11 15:45:00,58.67,58.74,58.66,58.69,34123.0,52.2539,52.3163,52.245,52.2718,34123.0
2021-03-11 15:50:00,58.68,58.73,58.63,58.7,36244.0,52.2629,52.3074,52.2183,52.2807,36244.0
2021-03-11 15:55:00,58.7,58.71,58.57,58.59,215089.0,52.2807,52.2896,52.1649,52.1827,215089.0
2021-03-12 09:30:00,58.83,58.84,58.42,58.5,127396.0,52.3965,52.4054,52.0313,52.1025,127396.0
2021-03-12 09:35:00,58.49,58.75,58.43,58.75,38259.0,52.0936,52.3252,52.0402,52.3252,38259.0
2021-03-12 09:40:00,58.71,58.73,58.61,58.7,58659.0,52.2896,52.3074,52.2005,52.2807,58659.0
2021-03-12 09:45:00,58.69,58.78,58.62,58.62,27033.0,52.2718,52.3519,52.2094,52.2094,27033.0
2021-03-12 09:50:00,58.61,58.68,58.58,58.62,20019.0,52.2005,52.2629,52.1738,52.2094,20019.0
2021-03-12 09:55:00,58.64,58.77,58.64,58.71,13818.0,52.2272,52.343,52.2272,52.2896,13818.0
2021-03-12 10:00:00,58.71,58.87,58.7,58.73,22367.0,52.2896,52.4321,52.2807,52.3074,22367.0
2021-03-12 10:05:00,58.74,58.76,58.72,58.76,8649.0,52.3163,52.3341,52.2985,52.3341,8649.0
2021-03-12 10:10:00,58.76,58.81,58.72,58.77,15835.0,52.3341,52.3786,52.2985,52.343,15835.0
2021-03-12 10:15:00,58.78,58.79,58.64,58.7,16365.0,52.3519,52.3608,52.2272,52.2807,16365.0
2021-03-12 10:20:00,58.71,58.71,58.61,58.63,16742.0,52.2896,52.2896,52.2005,52.2183,16742.0
2021-03-12 10:25:00,58.64,58.68,58.6,58.64,13708.0,52.2272,52.2629,52.1916,52.2272,13708.0
2021-03-12 10:30:00,58.63,58.66,58.56,58.64,12959.0,52.2183,52.245,52.156,52.2272,12959.0
2021-03-12 10:35:00,58.63,58.73,58.63,58.72,7858.0,52.2183,52.3074,52.2183,52.2985,7858.0
2021-03-12 10:40:00,58.73,58.77,58.69,58.72,13453.0,52.3074,52.343,52.2718,52.2985,13453.0
2021-03-12 10:45:00,58.74,58.84,58.71,58.82,20587.0,52.3163,52.4054,52.2896,52.3875,20587.0
2021-03-12 10:50:00,58.84,58.87,58.78,58.79,13395.0,52.4054,52.4321,52.3519,52.3608,13395.0
2021-03-12 10:55:00,58.79,58.87,58.75,58.82,28289.0,52.3608,52.4321,52.3252,52.3875,28289.0
2021-03-12 11:00:00,58.81,58.82,58.72,58.72,65999.0,52.3786,52.3875,52.2985,52.2985,65999.0
2021-03-12 11:05:00,58.71,58.78,58.65,58.67,25846.0,52.2896,52.3519,52.2361,52.2539,25846.0
2021-03-12 11:10:00,58.66,58.66,58.57,58.57,11623.0,52.245,52.245,52.1649,52.1649,11623.0
2021-03-12 11:15:00,58.56,58.61,58.51,58.52,13196.0,52.156,52.2005,52.1114,52.1204,13196.0
2021-03-12 11:20:00,58.52,58.62,58.52,58.59,20136.0,52.1204,52.2094,52.1204,52.1827,20136.0
2021-03-12 11:25:00,58.58,58.58,58.52,58.55,8158.0,52.1738,52.1738,52.1204,52.1471,8158.0
2021-03-12 11:30:00,58.56,58.58,58.51,58.52,6538.0,52.156,52.1738,52.1114,52.1204,6538.0
2021-03-12 11:35:00,58.52,58.53,58.26,58.32,20064.0,52.1204,52.1293,51.8888,51.9422,20064.0
2021-03-12 11:40:00,58.33,58.41,58.32,58.4,15217.0,51.9511,52.0224,51.9422,52.0135,15217.0
2021-03-12 11:45:00,58.41,58.48,58.39,58.48,18291.0,52.0224,52.0847,52.0046,52.0847,18291.0
2021-03-12 11:50:00,58.51,58.56,58.49,58.53,10075.0,52.1114,52.156,52.0936,52.1293,10075.0
2021-03-12 11:55:00,58.54,58.54,58.44,58.48,9180.0,52.1382,52.1382,52.0491,52.0847,9180.0
2021-03-12 12:00:00,58.51,58.51,58.35,58.48,55107.0,52.1114,52.1114,51.9689,52.0847,55107.0
2021-03-12 12:05:00,58.46,58.51,58.43,58.47,11089.0,52.0669,52.1114,52.0402,52.0758,11089.0
2021-03-12 12:10:00,58.48,58.52,58.46,58.52,7757.0,52.0847,52.1204,52.0669,52.1204,7757.0
2021-03-12 12:15:00,58.53,58.54,58.5,58.52,6028.0,52.1293,52.1382,52.1025,52.1204,6028.0
2021-03-12 12:20:00,58.51,58.51,58.44,58.46,10007.0,52.1114,52.1114,52.0491,52.0669,10007.0
2021-03-12 12:25:00,58.46,58.46,58.4,58.44,9027.0,52.0669,52.0669,52.0135,52.0491,9027.0
2021-03-12 12:30:00,58.44,58.48,58.43,58.43,13861.0,52.0491,52.0847,52.0402,52.0402,13861.0
2021-03-12 12:35:00,58.43,58.53,58.43,58.49,10794.0,52.0402,52.1293,52.0402,52.0936,10794.0
2021-03-12 12:40:00,58.48,58.49,58.43,58.48,11513.0,52.0847,52.0936,52.0402,52.0847,11513.0
2021-03-12 12:45:00,58.48,58.53,58.48,58.51,5913.0,52.0847,52.1293,52.0847,52.1114,5913.0
2021-03-12 12:50:00,58.51,58.51,58.39,58.39,7099.0,52.1114,52.1114,52.0046,52.0046,7099.0
2021-03-12 12:55:00,58.37,58.41,58.36,58.4,9840.0,51.9868,52.0224,51.9778,52.0135,9840.0
2021-03-12 13:00:00,58.41,58.46,58.39,58.44,7114.0,52.0224,52.0669,52.0046,52.0491,7114.0
2021-03-12 13:05:00,58.44,58.5,58.43,58.47,8398.0,52.0491,52.1025,52.0402,52.0758,8398.0
2021-03-12 13:10:00,58.47,58.48,58.43,58.47,7495.0,52.0758,52.0847,52.0402,52.0758,7495.0
2021-03-12 13:15:00,58.47,58.5,58.43,58.49,6637.0,52.0758,52.1025,52.0402,52.0936,6637.0
2021-03-12 13:20:00,58.48,58.49,58.45,58.46,6323.0,52.0847,52.0936,52.058,52.0669,6323.0
2021-03-12 13:25:00,58.45,58.46,58.41,58.42,9214.0,52.058,52.0669,52.0224,52.0313,9214.0
2021-03-12 13:30:00,58.43,58.44,58.34,58.35,7698.0,52.0402,52.0491,51.96,51.9689,7698.0
2021-03-12 13:35:00,58.34,58.36,58.31,58.33,12635.0,51.96,51.9778,51.9333,51.9511,12635.0
2021-03-12 13:40:00,58.34,58.35,58.33,58.34,10300.0,51.96,51.9689,51.9511,51.96,10300.0
2021-03-12 13:45:00,58.35,58.37,58.29,58.3,10687.0,51.9689,51.9868,51.9155,51.9244,10687.0
2021-03-12 13:50:00,58.29,58.35,58.28,58.33,8962.0,51.9155,51.9689,51.9066,51.9511,8962.0
2021-03-12 13:55:00,58.33,58.33,58.25,58.27,7452.0,51.9511,51.9511,51.8799,51.8977,7452.0
2021-03-12 14:00:00,58.27,58.37,58.27,58.28,13877.0,51.8977,51.9868,51.8977,51.9066,13877.0
2021-03-12 14:05:00,58.29,58.32,58.28,58.3,13198.0,51.9155,51.9422,51.9066,51.9244,13198.0
2021-03-12 14:10:00,58.3,58.33,58.28,58.32,8901.0,51.9244,51.9511,51.9066,51.9422,8901.0
2021-03-12 14:15:00,58.31,58.31,58.26,58.27,6239.0,51.9333,51.9333,51.8888,51.8977,6239.0
2021-03-12 14:20:00,58.27,58.32,58.25,58.32,11048.0,51.8977,51.9422,51.8799,51.9422,11048.0
2021-03-12 14:25:00,58.3,58.32,58.28,58.31,14445.0,51.9244,51.9422,51.9066,51.9333,14445.0
2021-03-12 14:30:00,58.34,58.39,58.32,58.37,10948.0,51.96,52.0046,51.9422,51.9868,10948.0
2021-03-12 14:35:00,58.37,58.4,58.36,58.37,8214.0,51.9868,52.0135,51.9778,51.9868,8214.0
2021-03-12 14:40:00,58.38,58.41,58.37,58.41,15095.0,51.9957,52.0224,51.9868,52.0224,15095.0
2021-03-12 14:45:00,58.42,58.44,58.41,58.44,6750.0,52.0313,52.0491,52.0224,52.0491,6750.0
2021-03-12 14:50:00,58.44,58.46,58.4,58.41,9316.0,52.0491,52.0669,52.0135,52.0224,9316.0
2021-03-12 14:55:00,58.41,58.45,58.4,58.41,12718.0,52.0224,52.058,52.0135,52.0224,12718.0
2021-03-12 15:00:00,58.41,58.41,58.28,58.3,89466.0,52.0224,52.0224,51.9066,51.9244,89466.0
2021-03-12 15:05:00,58.3,58.31,58.25,58.28,14189.0,51.9244,51.9333,51.8799,51.9066,14189.0
2021-03-12 15:10:00,58.27,58.28,58.19,58.21,12411.0,51.8977,51.9066,51.8264,51.8443,12411.0
2021-03-12 15:15:00,58.21,58.24,58.2,58.21,13232.0,51.8443,51.871,51.8353,51.8443,13232.0
2021-03-12 15:20:00,58.22,58.29,58.21,58.28,11743.0,51.8532,51.9155,51.8443,51.9066,11743.0
2021-03-12 15:25:00,58.28,58.34,58.28,58.3,15861.0,51.9066,51.96,51.9066,51.9244,15861.0
2021-03-12 15:30:00,58.31,58.32,58.25,58.25,23322.0,51.9333,51.9422,51.8799,51.8799,23322.0
2021-03-12 15:35:00,58.26,58.33,58.23,58.31,24795.0,51.8888,51.9511,51.8621,51.9333,24795.0
2021-03-12 15:40:00,58.31,58.4,58.31,58.38,44224.0,51.9333,52.0135,51.9333,51.9957,44224.0
2021-03-12 15:45:00,58.38,58.4,58.36,58.39,37124.0,51.9957,52.0135,51.9778,52.0046,37124.0
2021-03-12 15:50:00,58.39,58.39,58.29,58.34,62985.0,52.0046,52.0046,51.9155,51.96,62985.0
2021-03-12 15:55:00,58.34,58.35,58.23,58.25,179732.0,51.96,51.9689,51.8621,51.8799,179732.0
2021-03-15 09:30:00,58.55,58.64,58.45,58.6,72313.0,52.1471,52.2272,52.058,52.1916,72313.0
2021-03-15 09:35:00,58.63,58.77,58.57,58.77,41125.0,52.2183,52.343,52.1649,52.343,41125.0
2021-03-15 09:40:00,58.77,58.77,58.53,58.59,27048.0,52.343,52.343,52.1293,52.1827,27048.0
2021-03-15 09:45:00,58.57,58.59,58.33,58.33,19612.0,52.1649,52.1827,51.9511,51.9511,19612.0
2021-03-15 09:50:00,58.34,58.41,58.23,58.37,15159.0,51.96,52.0224,51.8621,51.9868,15159.0
2021-03-15 09:55:00,58.38,58.41,58.33,58.33,13489.0,51.9957,52.0224,51.9511,51.9511,13489.0
2021-03-15 10:00:00,58.35,58.46,58.24,58.25,13215.0,51.9689,52.0669,51.871,51.8799,13215.0
2021-03-15 10:05:00,58.23,58.23,58.1,58.14,14537.0,51.8621,51.8621,51.7463,51.7819,14537.0
2021-03-15 10:10:00,58.14,58.35,58.11,58.3,31094.0,51.7819,51.9689,51.7552,51.9244,31094.0
2021-03-15 10:15:00,58.31,58.45,58.29,58.43,11552.0,51.9333,52.058,51.9155,52.0402,11552.0
2021-03-15 10:20:00,58.43,58.52,58.41,58.52,12011.0,52.0402,52.1204,52.0224,52.1204,12011.0
2021-03-15 10:25:00,58.53,58.62,58.53,58.62,7585.0,52.1293,52.2094,52.1293,52.2094,7585.0
2021-03-15 10:30:00,58.62,58.62,58.5,58.54,12528.0,52.2094,52.2094,52.1025,52.1382,12528.0
2021-03-15 10:35:00,58.56,58.64,58.55,58.57,7496.0,52.156,52.2272,52.1471,52.1649,7496.0
2021-03-15 10:40:00,58.57,58.57,58.43,58.45,7364.0,52.1649,52.1649,52.0402,52.058,7364.0
2021-03-15 10:45:00,58.45,58.45,58.34,58.34,9704.0,52.058,52.058,51.96,51.96,9704.0
2021-03-15 10:50:00,58.33,58.39,58.27,58.39,6995.0,51.9511,52.0046,51.8977,52.0046,6995.0
2021-03-15 10:55:00,58.38,58.38,58.34,58.37,9729.0,51.9957,51.9957,51.96,51.9868,9729.0
2021-03-15 11:00:00,58.36,58.43,58.35,58.4,9957.0,51.9778,52.0402,51.9689,52.0135,9957.0
2021-03-15 11:05:00,58.39,58.41,58.31,58.34,19455.0,52.0046,52.0224,51.9333,51.96,19455.0
2021-03-15 11:10:00,58.35,58.35,58.21,58.26,74076.0,51.9689,51.9689,51.8443,51.8888,74076.0
2021-03-15 11:15:00,58.27,58.3,58.24,58.3,9633.0,51.8977,51.9244,51.871,51.9244,9633.0
2021-03-15 11:20:00,58.31,58.33,58.27,58.31,7834.0,51.9333,51.9511,51.8977,51.9333,7834.0
2021-03-15 11:25:00,58.3,58.3,58.11,58.12,10777.0,51.9244,51.9244,51.7552,51.7641,10777.0
2021-03-15 11:30:00,58.1,58.1,58.0,58.03,17101.0,51.7463,51.7463,51.6572,51.6839,17101.0
2021-03-15 11:35:00,58.03,58.12,58.03,58.07,60172.0,51.6839,51.7641,51.6839,51.7196,60172.0
2021-03-15 11:40:00,58.07,58.18,58.07,58.14,6876.0,51.7196,51.8175,51.7196,51.7819,6876.0
2021-03-15 11:45:00,58.14,58.17,58.05,58.05,5815.0,51.7819,51.8086,51.7017,51.7017,5815.0
2021-03-15 11:50:00,58.06,58.1,58.05,58.06,6502.0,51.7107,51.7463,51.7017,51.7107,6502.0
2021-03-15 11:55:00,58.07,58.07,58.03,58.04,7859.0,51.7196,51.7196,51.6839,51.6928,7859.0
2021-03-15 12:00:00,58.04,58.07,58.02,58.04,9316.0,51.6928,51.7196,51.675,51.6928,9316.0
2021-03-15 12:05:00,58.04,58.04,57.96,58.01,27772.0,51.6928,51.6928,51.6216,51.6661,27772.0
2021-03-15 12:10:00,58.01,58.03,57.96,57.97,8713.0,51.6661,51.6839,51.6216,51.6305,8713.0
2021-03-15 12:15:00,57.96,57.97,57.88,57.91,14396.0,51.6216,51.6305,51.5503,51.5771,14396.0
2021-03-15 12:20:00,57.91,57.98,57.9,57.91,9668.0,51.5771,51.6394,51.5682,51.5771,9668.0
2021-03-15 12:25:00,57.88,57.92,57.87,57.92,6813.0,51.5503,51.586,51.5414,51.586,6813.0
2021-03-15 12:30:00,57.92,57.96,57.88,57.91,8343.0,51.586,51.6216,51.5503,51.5771,8343.0
2021-03-15 12:35:00,57.9,57.9,57.81,57.83,7965.0,51.5682,51.5682,51.488,51.5058,7965.0
2021-03-15 12:40:00,57.83,57.83,57.76,57.81,7446.0,51.5058,51.5058,51.4435,51.488,7446.0
2021-03-15 12:45:00,57.83,57.93,57.82,57.9,8276.0,51.5058,51.5949,51.4969,51.5682,8276.0
2021-03-15 12:50:00,57.9,57.93,57.82,57.87,9859.0,51.5682,51.5949,51.4969,51.5414,9859.0
2021-03-15 12:55:00,57.87,57.95,57.87,57.95,15752.0,51.5414,51.6127,51.5414,51.6127,15752.0
2021-03-15 13:00:00,57.95,57.96,57.89,57.9,9003.0,51.6127,51.6216,51.5592,51.5682,9003.0
2021-03-15 13:05:00,57.89,57.92,57.89,57.9,12372.0,51.5592,51.586,51.5592,51.5682,12372.0
2021-03-15 13:10:00,57.89,57.92,57.88,57.92,7856.0,51.5592,51.586,51.5503,51.586,7856.0
2021-03-15 13:15:00,57.92,57.96,57.88,57.95,28191.0,51.586,51.6216,51.5503,51.6127,28191.0
2021-03-15 13:20:00,57.96,58.01,57.88,57.88,15633.0,51.6216,51.6661,51.5503,51.5503,15633.0
2021-03-15 13:25:00,57.89,57.91,57.81,57.84,8621.0,51.5592,51.5771,51.488,51.5147,8621.0
2021-03-15 13:30:00,57.87,57.87,57.82,57.84,8349.0,51.5414,51.5414,51.4969,51.5147,8349.0
2021-03-15 13:35:00,57.85,57.87,57.78,57.79,5634.0,51.5236,51.5414,51.4613,51.4702,5634.0
2021-03-15 13:40:00,57.8,57.84,57.79,57.8,10798.0,51.4791,51.5147,51.4702,51.4791,10798.0
2021-03-15 13:45:00,57.8,57.88,57.8,57.82,14214.0,51.4791,51.5503,51.4791,51.4969,14214.0
2021-03-15 13:50:00,57.82,57.85,57.8,57.83,11862.0,51.4969,51.5236,51.4791,51.5058,11862.0
2021-03-15 13:55:00,57.84,57.87,57.82,57.87,9533.0,51.5147,51.5414,51.4969,51.5414,9533.0
2021-03-15 14:00:00,57.87,57.94,57.86,57.94,15819.0,51.5414,51.6038,51.5325,51.6038,15819.0
2021-03-15 14:05:00,57.96,57.98,57.91,57.94,8308.0,51.6216,51.6394,51.5771,51.6038,8308.0
2021-03-15 14:10:00,57.94,58.02,57.93,58.01,20383.0,51.6038,51.675,51.5949,51.6661,20383.0
2021-03-15 14:15:00,58.01,58.03,57.98,58.03,8265.0,51.6661,51.6839,51.6394,51.6839,8265.0
2021-03-15 14:20:00,58.03,58.04,57.99,58.03,11628.0,51.6839,51.6928,51.6483,51.6839,11628.0
2021-03-15 14:25:00,58.03,58.07,58.02,58.06,11805.0,51.6839,51.7196,51.675,51.7107,11805.0
2021-03-15 14:30:00,58.06,58.09,58.01,58.06,17051.0,51.7107,51.7374,51.6661,51.7107,17051.0
2021-03-15 14:35:00,58.05,58.07,58.02,58.05,12609.0,51.7017,51.7196,51.675,51.7017,12609.0
2021-03-15 14:40:00,58.07,58.23,58.05,58.2,46785.0,51.7196,51.8621,51.7017,51.8353,46785.0
2021-03-15 14:45:00,58.19,58.21,58.12,58.13,15533.0,51.8264,51.8443,51.7641,51.773,15533.0
2021-03-15 14:50:00,58.12,58.14,58.08,58.11,11808.0,51.7641,51.7819,51.7285,51.7552,11808.0
2021-03-15 14:55:00,58.11,58.12,58.08,58.1,10327.0,51.7552,51.7641,51.7285,51.7463,10327.0
2021-03-15 15:00:00,58.09,58.17,58.09,58.1,19680.0,51.7374,51.8086,51.7374,51.7463,19680.0
2021-03-15 15:05:00,58.09,58.1,58.0,58.04,13996.0,51.7374,51.7463,51.6572,51.6928,13996.0
2021-03-15 15:10:00,58.03,58.04,57.93,57.93,14045.0,51.6839,51.6928,51.5949,51.5949,14045.0
2021-03-15 15:15:00,57.94,57.99,57.93,57.95,8504.0,51.6038,51.6483,51.5949,51.6127,8504.0
2021-03-15 15:20:00,57.95,58.02,57.89,57.9,29242.0,51.6127,51.675,51.5592,51.5682,29242.0
2021-03-15 15:25:00,57.9,57.94,57.88,57.91,69769.0,51.5682,51.6038,51.5503,51.5771,69769.0
2021-03-15 15:30:00,57.9,57.93,57.85,57.91,42697.0,51.5682,51.5949,51.5236,51.5771,42697.0
2021-03-15 15:35:00,57.91,57.91,57.85,57.87,47650.0,51.5771,51.5771,51.5236,51.5414,47650.0
2021-03-15 15:40:00,57.87,57.91,57.85,57.91,59251.0,51.5414,51.5771,51.5236,51.5771,59251.0
2021-03-15 15:45:00,57.92,58.11,57.91,58.11,78656.0,51.586,51.7552,51.5771,51.7552,78656.0
2021-03-15 15:50:00,58.08,58.17,58.05,58.16,55887.0,51.7285,51.8086,51.7017,51.7997,55887.0
2021-03-15 15:55:00,58.16,58.37,58.16,58.31,252664.0,51.7997,51.9868,51.7997,51.9333,252664.0
2021-03-16 09:30:00,58.15,58.34,58.0,58.0,57275.0,51.7908,51.96,51.6572,51.6572,57275.0
2021-03-16 09:35:00,58.01,58.46,58.01,58.46,24863.0,51.6661,52.0669,51.6661,52.0669,24863.0
2021-03-16 09:40:00,58.46,58.47,58.27,58.31,11696.0,52.0669,52.0758,51.8977,51.9333,11696.0
2021-03-16 09:45:00,58.32,58.33,58.11,58.11,13388.0,51.9422,51.9511,51.7552,51.7552,13388.0
2021-03-16 09:50:00,58.13,58.2,58.0,58.05,16846.0,51.773,51.8353,51.6572,51.7017,16846.0
2021-03-16 09:55:00,58.04,58.05,57.97,58.02,6535.0,51.6928,51.7017,51.6305,51.675,6535.0
2021-03-16 10:00:00,58.01,58.05,57.97,57.98,14822.0,51.6661,51.7017,51.6305,51.6394,14822.0
2021-03-16 10:05:00,57.99,58.08,57.92,58.02,23368.0,51.6483,51.7285,51.586,51.675,23368.0
2021-03-16 10:10:00,58.01,58.04,57.97,57.99,12112.0,51.6661,51.6928,51.6305,51.6483,12112.0
2021-03-16 10:15:00,57.99,58.01,57.92,58.0,11158.0,51.6483,51.6661,51.586,51.6572,11158.0
2021-03-16 10:20:00,57.98,57.98,57.86,57.86,6803.0,51.6394,51.6394,51.5325,51.5325,6803.0
2021-03-16 10:25:00,57.84,57.84,57.75,57.77,7437.0,51.5147,51.5147,51.4346,51.4524,7437.0
2021-03-16 10:30:00,57.8,57.82,57.75,57.75,8098.0,51.4791,51.4969,51.4346,51.4346,8098.0
2021-03-16 10:35:00,57.76,57.84,57.75,57.75,6377.0,51.4435,51.5147,51.4346,51.4346,6377.0
2021-03-16 10:40:00,57.78,57.82,57.73,57.73,6488.0,51.4613,51.4969,51.4167,51.4167,6488.0
2021-03-16 10:45:00,57.73,57.87,57.69,57.79,13278.0,51.4167,51.5414,51.3811,51.4702,13278.0
2021-03-16 10:50:00,57.77,57.77,57.66,57.66,10333.0,51.4524,51.4524,51.3544,51.3544,10333.0
2021-03-16 10:55:00,57.66,57.69,57.53,57.55,14584.0,51.3544,51.3811,51.2386,51.2564,14584.0
2021-03-16 11:00:00,57.55,57.59,57.53,57.55,13575.0,51.2564,51.2921,51.2386,51.2564,13575.0
2021-03-16 11:05:00,57.55,57.64,57.53,57.53,10104.0,51.2564,51.3366,51.2386,51.2386,10104.0
2021-03-16 11:10:00,57.53,57.55,57.48,57.49,7933.0,51.2386,51.2564,51.1941,51.203,7933.0
2021-03-16 11:15:00,57.5,57.56,57.5,57.56,4404.0,51.2119,51.2653,51.2119,51.2653,4404.0
2021-03-16 11:20:00,57.54,57.54,57.41,57.41,9255.0,51.2475,51.2475,51.1317,51.1317,9255.0
2021-03-16 11:25:00,57.41,57.49,57.41,57.43,11274.0,51.1317,51.203,51.1317,51.1496,11274.0
2021-03-16 11:30:00,57.44,57.47,57.41,57.44,16199.0,51.1585,51.1852,51.1317,51.1585,16199.0
2021-03-16 11:35:00,57.43,57.64,57.42,57.59,27151.0,51.1496,51.3366,51.1406,51.2921,27151.0
2021-03-16 11:40:00,57.58,57.63,57.55,57.61,14827.0,51.2831,51.3277,51.2564,51.3099,14827.0
2021-03-16 11:45:00,57.61,57.67,57.6,57.64,6119.0,51.3099,51.3633,51.301,51.3366,6119.0
2021-03-16 11:50:00,57.64,57.77,57.63,57.76,10261.0,51.3366,51.4524,51.3277,51.4435,10261.0
2021-03-16 11:55:00,57.82,57.87,57.8,57.85,3728.0,51.4969,51.5414,51.4791,51.5236,3728.0
2021-03-16 12:00:00,57.86,57.87,57.75,57.77,8671.0,51.5325,51.5414,51.4346,51.4524,8671.0
2021-03-16 12:05:00,57.77,57.84,57.77,57.84,5806.0,51.4524,51.5147,51.4524,51.5147,5806.0
2021-03-16 12:10:00,57.85,57.85,57.78,57.8,5964.0,51.5236,51.5236,51.4613,51.4791,5964.0
2021-03-16 12:15:00,57.8,57.8,57.71,57.71,7571.0,51.4791,51.4791,51.3989,51.3989,7571.0
2021-03-16 12:20:00,57.73,57.77,57.71,57.74,6044.0,51.4167,51.4524,51.3989,51.4257,6044.0
2021-03-16 12:25:00,57.73,57.75,57.68,57.71,9900.0,51.4167,51.4346,51.3722,51.3989,9900.0
2021-03-16 12:30:00,57.71,57.74,57.71,57.73,4460.0,51.3989,51.4257,51.3989,51.4167,4460.0
2021-03-16 12:35:00,57.73,57.78,57.72,57.76,5432.0,51.4167,51.4613,51.4078,51.4435,5432.0
2021-03-16 12:40:00,57.77,57.77,57.68,57.69,3416.0,51.4524,51.4524,51.3722,51.3811,3416.0
2021-03-16 12:45:00,57.71,57.74,57.7,57.73,3161.0,51.3989,51.4257,51.39,51.4167,3161.0
2021-03-16 12:50:00,57.74,57.75,57.72,57.74,4925.0,51.4257,51.4346,51.4078,51.4257,4925.0
2021-03-16 12:55:00,57.74,57.79,57.72,57.76,7740.0,51.4257,51.4702,51.4078,51.4435,7740.0
2021-03-16 13:00:00,57.78,57.86,57.74,57.77,15976.0,51.4613,51.5325,51.4257,51.4524,15976.0
2021-03-16 13:05:00,57.82,57.86,57.79,57.82,6317.0,51.4969,51.5325,51.4702,51.4969,6317.0
2021-03-16 13:10:00,57.83,57.84,57.73,57.77,6223.0,51.5058,51.5147,51.4167,51.4524,6223.0
2021-03-16 13:15:00,57.77,57.77,57.75,57.76,6868.0,51.4524,51.4524,51.4346,51.4435,6868.0
2021-03-16 13:20:00,57.77,57.77,57.72,57.74,5559.0,51.4524,51.4524,51.4078,51.4257,5559.0
2021-03-16 13:25:00,57.73,57.82,57.73,57.76,8783.0,51.4167,51.4969,51.4167,51.4435,8783.0
2021-03-16 13:30:00,57.77,57.78,57.71,57.74,7055.0,51.4524,51.4613,51.3989,51.4257,7055.0
2021-03-16 13:35:00,57.73,57.74,57.69,57.69,5075.0,51.4167,51.4257,51.3811,51.3811,5075.0
2021-03-16 13:40:00,57.68,57.75,57.67,57.73,11153.0,51.3722,51.4346,51.3633,51.4167,11153.0
2021-03-16 13:45:00,57.74,57.8,57.74,57.8,8226.0,51.4257,51.4791,51.4257,51.4791,8226.0
2021-03-16 13:50:00,57.8,57.81,57.77,57.8,4693.0,51.4791,51.488,51.4524,51.4791,4693.0
2021-03-16 13:55:00,57.8,57.82,57.79,57.79,9444.0,51.4791,51.4969,51.4702,51.4702,9444.0
2021-03-16 14:00:00,57.77,57.81,57.75,57.79,7151.0,51.4524,51.488,51.4346,51.4702,7151.0
2021-03-16 14:05:00,57.82,57.95,57.81,57.94,12553.0,51.4969,51.6127,51.488,51.6038,12553.0
2021-03-16 14:10:00,57.94,57.94,57.8,57.8,4782.0,51.6038,51.6038,51.4791,51.4791,4782.0
2021-03-16 14:15:00,57.83,57.88,57.82,57.82,4918.0,51.5058,51.5503,51.4969,51.4969,4918.0
2021-03-16 14:20:00,57.83,57.83,57.77,57.78,8485.0,51.5058,51.5058,51.4524,51.4613,8485.0
2021-03-16 14:25:00,57.79,57.86,57.78,57.85,11020.0,51.4702,51.5325,51.4613,51.5236,11020.0
2021-03-16 14:30:00,57.82,57.89,57.81,57.86,9149.0,51.4969,51.5592,51.488,51.5325,9149.0
2021-03-16 14:35:00,57.86,57.86,57.77,57.79,6819.0,51.5325,51.5325,51.4524,51.4702,6819.0
2021-03-16 14:40:00,57.82,57.82,57.74,57.76,10909.0,51.4969,51.4969,51.4257,51.4435,10909.0
2021-03-16 14:45:00,57.76,57.8,57.74,57.77,6634.0,51.4435,51.4791,51.4257,51.4524,6634.0
2021-03-16 14:50:00,57.79,57.88,57.79,57.88,9741.0,51.4702,51.5503,51.4702,51.5503,9741.0
2021-03-16 14:55:00,57.88,57.93,57.87,57.91,10248.0,51.5503,51.5949,51.5414,51.5771,10248.0
2021-03-16 15:00:00,57.9,57.92,57.83,57.92,8851.0,51.5682,51.586,51.5058,51.586,8851.0
2021-03-16 15:05:00,57.92,57.94,57.88,57.89,8612.0,51.586,51.6038,51.5503,51.5592,8612.0
2021-03-16 15:10:00,57.9,57.95,57.9,57.91,8759.0,51.5682,51.6127,51.5682,51.5771,8759.0
2021-03-16 15:15:00,57.91,57.94,57.9,57.94,7481.0,51.5771,51.6038,51.5682,51.6038,7481.0
2021-03-16 15:20:00,57.93,57.96,57.89,57.95,10705.0,51.5949,51.6216,51.5592,51.6127,10705.0
2021-03-16 15:25:00,57.94,57.96,57.84,57.85,10950.0,51.6038,51.6216,51.5147,51.5236,10950.0
2021-03-16 15:30:00,57.85,57.96,57.83,57.94,15796.0,51.5236,51.6216,51.5058,51.6038,15796.0
2021-03-16 15:35:00,57.94,57.97,57.85,57.87,11284.0,51.6038,51.6305,51.5236,51.5414,11284.0
2021-03-16 15:40:00,57.86,57.89,57.8,57.81,15700.0,51.5325,51.5592,51.4791,51.488,15700.0
2021-03-16 15:45:00,57.82,57.86,57.77,57.79,24250.0,51.4969,51.5325,51.4524,51.4702,24250.0
2021-03-16 15:50:00,57.8,57.85,57.79,57.85,30225.0,51.4791,51.5236,51.4702,51.5236,30225.0
2021-03-16 15:55:00,57.85,57.87,57.76,57.79,110101.0,51.5236,51.5414,51.4435,51.4702,110101.0
2021-03-17 09:30:00,57.79,57.88,57.49,57.5,37247.0,51.4702,51.5503,51.203,51.2119,37247.0
2021-03-17 09:35:00,57.61,57.82,57.51,57.76,13938.0,51.3099,51.4969,51.2208,51.4435,13938.0
2021-03-17 09:40:00,57.73,57.84,57.69,57.81,10104.0,51.4167,51.5147,51.3811,51.488,10104.0
2021-03-17 09:45:00,57.81,57.88,57.65,57.68,8503.0,51.488,51.5503,51.3455,51.3722,8503.0
2021-03-17 09:50:00,57.65,57.68,57.59,57.64,8561.0,51.3455,51.3722,51.2921,51.3366,8561.0
2021-03-17 09:55:00,57.62,57.62,57.4,57.42,9306.0,51.3188,51.3188,51.1228,51.1406,9306.0
2021-03-17 10:00:00,57.46,57.46,57.36,57.36,13517.0,51.1763,51.1763,51.0872,51.0872,13517.0
2021-03-17 10:05:00,57.37,57.44,57.3,57.44,13597.0,51.0961,51.1585,51.0338,51.1585,13597.0
2021-03-17 10:10:00,57.46,57.49,57.37,57.43,6807.0,51.1763,51.203,51.0961,51.1496,6807.0
2021-03-17 10:15:00,57.42,57.46,57.41,57.43,4010.0,51.1406,51.1763,51.1317,51.1496,4010.0
2021-03-17 10:20:00,57.41,57.53,57.4,57.52,7225.0,51.1317,51.2386,51.1228,51.2297,7225.0
2021-03-17 10:25:00,57.55,57.69,57.55,57.6,12013.0,51.2564,51.3811,51.2564,51.301,12013.0
2021-03-17 10:30:00,57.63,57.64,57.48,57.51,6124.0,51.3277,51.3366,51.1941,51.2208,6124.0
2021-03-17 10:35:00,57.51,57.57,57.42,57.57,9544.0,51.2208,51.2742,51.1406,51.2742,9544.0
2021-03-17 10:40:00,57.55,57.55,57.4,57.42,12838.0,51.2564,51.2564,51.1228,51.1406,12838.0
2021-03-17 10:45:00,57.4,57.41,57.28,57.29,9462.0,51.1228,51.1317,51.016,51.0249,9462.0
2021-03-17 10:50:00,57.29,57.35,57.27,57.35,8816.0,51.0249,51.0783,51.007,51.0783,8816.0
2021-03-17 10:55:00,57.34,57.34,57.24,57.32,8886.0,51.0694,51.0694,50.9803,51.0516,8886.0
2021-03-17 11:00:00,57.3,57.43,57.3,57.42,10523.0,51.0338,51.1496,51.0338,51.1406,10523.0
2021-03-17 11:05:00,57.42,57.45,57.39,57.39,6273.0,51.1406,51.1674,51.1139,51.1139,6273.0
2021-03-17 11:10:00,57.41,57.51,57.41,57.51,8754.0,51.1317,51.2208,51.1317,51.2208,8754.0
2021-03-17 11:15:00,57.49,57.49,57.36,57.37,4514.0,51.203,51.203,51.0872,51.0961,4514.0
2021-03-17 11:20:00,57.37,57.42,57.36,57.38,6255.0,51.0961,51.1406,51.0872,51.105,6255.0
2021-03-17 11:25:00,57.39,57.45,57.38,57.39,7059.0,51.1139,51.1674,51.105,51.1139,7059.0
2021-03-17 11:30:00,57.4,57.4,57.36,57.37,3953.0,51.1228,51.1228,51.0872,51.0961,3953.0
2021-03-17 11:35:00,57.39,57.48,57.39,57.46,10171.0,51.1139,51.1941,51.1139,51.1763,10171.0
2021-03-17 11:40:00,57.48,57.63,57.48,57.57,12512.0,51.1941,51.3277,51.1941,51.2742,12512.0
2021-03-17 11:45:00,57.57,57.59,57.53,57.56,4791.0,51.2742,51.2921,51.2386,51.2653,4791.0
2021-03-17 11:50:00,57.56,57.61,57.56,57.56,5118.0,51.2653,51.3099,51.2653,51.2653,5118.0
2021-03-17 11:55:00,57.55,57.6,57.53,57.55,7672.0,51.2564,51.301,51.2386,51.2564,7672.0
2021-03-17 12:00:00,57.57,57.6,57.54,57.6,13586.0,51.2742,51.301,51.2475,51.301,13586.0
2021-03-17 12:05:00,57.6,57.67,57.6,57.66,5906.0,51.301,51.3633,51.301,51.3544,5906.0
2021-03-17 12:10:00,57.65,57.65,57.5,57.52,7441.0,51.3455,51.3455,51.2119,51.2297,7441.0
2021-03-17 12:15:00,57.52,57.59,57.51,57.54,5530.0,51.2297,51.2921,51.2208,51.2475,5530.0
2021-03-17 12:20:00,57.52,57.53,57.38,57.4,5815.0,51.2297,51.2386,51.105,51.1228,5815.0
2021-03-17 12:25:00,57.35,57.44,57.35,57.42,5552.0,51.0783,51.1585,51.0783,51.1406,5552.0
2021-03-17 12:30:00,57.43,57.46,57.34,57.36,3319.0,51.1496,51.1763,51.0694,51.0872,3319.0
2021-03-17 12:35:00,57.36,57.43,57.35,57.42,6051.0,51.0872,51.1496,51.0783,51.1406,6051.0
2021-03-17 12:40:00,57.42,57.45,57.4,57.4,3703.0,51.1406,51.1674,51.1228,51.1228,3703.0
2021-03-17 12:45:00,57.4,57.43,57.39,57.4,3484.0,51.1228,51.1496,51.1139,51.1228,3484.0
2021-03-17 12:50:00,57.39,57.47,57.37,57.47,4960.0,51.1139,51.1852,51.0961,51.1852,4960.0
2021-03-17 12:55:00,57.46,57.48,57.43,57.46,8410.0,51.1763,51.1941,51.1496,51.1763,8410.0
2021-03-17 13:00:00,57.48,57.51,57.43,57.44,4762.0,51.1941,51.2208,51.1496,51.1585,4762.0
2021-03-17 13:05:00,57.43,57.44,57.41,57.41,3174.0,51.1496,51.1585,51.1317,51.1317,3174.0
2021-03-17 13:10:00,57.41,57.41,57.39,57.41,2901.0,51.1317,51.1317,51.1139,51.1317,2901.0
2021-03-17 13:15:00,57.4,57.41,57.35,57.38,6272.0,51.1228,51.1317,51.0783,51.105,6272.0
2021-03-17 13:20:00,57.37,57.4,57.34,57.38,6437.0,51.0961,51.1228,51.0694,51.105,6437.0
2021-03-17 13:25:00,57.38,57.38,57.31,57.32,7943.0,51.105,51.105,51.0427,51.0516,7943.0
2021-03-17 13:30:00,57.32,57.35,57.29,57.34,6751.0,51.0516,51.0783,51.0249,51.0694,6751.0
2021-03-17 13:35:00,57.35,57.4,57.35,57.4,2953.0,51.0783,51.1228,51.0783,51.1228,2953.0
2021-03-17 13:40:00,57.4,57.48,57.4,57.46,5390.0,51.1228,51.1941,51.1228,51.1763,5390.0
2021-03-17 13:45:00,57.47,57.47,57.41,57.44,5111.0,51.1852,51.1852,51.1317,51.1585,5111.0
2021-03-17 13:50:00,57.43,57.44,57.37,57.37,6153.0,51.1496,51.1585,51.0961,51.0961,6153.0
2021-03-17 13:55:00,57.36,57.37,57.32,57.33,4532.0,51.0872,51.0961,51.0516,51.0605,4532.0
2021-03-17 14:00:00,57.35,57.57,57.35,57.44,17873.0,51.0783,51.2742,51.0783,51.1585,17873.0
2021-03-17 14:05:00,57.45,57.52,57.4,57.5,10631.0,51.1674,51.2297,51.1228,51.2119,10631.0
2021-03-17 14:10:00,57.51,57.57,57.51,57.54,11864.0,51.2208,51.2742,51.2208,51.2475,11864.0
2021-03-17 14:15:00,57.55,57.57,57.43,57.44,7643.0,51.2564,51.2742,51.1496,51.1585,7643.0
2021-03-17 14:20:00,57.42,57.44,57.4,57.43,3597.0,51.1406,51.1585,51.1228,51.1496,3597.0
2021-03-17 14:25:00,57.45,57.48,57.34,57.34,8159.0,51.1674,51.1941,51.0694,51.0694,8159.0
2021-03-17 14:30:00,57.32,57.41,57.32,57.36,7430.0,51.0516,51.1317,51.0516,51.0872,7430.0
2021-03-17 14:35:00,57.37,57.51,57.37,57.46,16717.0,51.0961,51.2208,51.0961,51.1763,16717.0
2021-03-17 14:40:00,57.46,57.59,57.44,57.57,14277.0,51.1763,51.2921,51.1585,51.2742,14277.0
2021-03-17 14:45:00,57.59,57.65,57.55,57.61,11157.0,51.2921,51.3455,51.2564,51.3099,11157.0
2021-03-17 14:50:00,57.61,57.64,57.56,57.62,6719.0,51.3099,51.3366,51.2653,51.3188,6719.0
2021-03-17 14:55:00,57.62,57.7,57.62,57.67,10659.0,51.3188,51.39,51.3188,51.3633,10659.0
2021-03-17 15:00:00,57.64,57.68,57.61,57.67,13510.0,51.3366,51.3722,51.3099,51.3633,13510.0
2021-03-17 15:05:00,57.67,57.69,57.59,57.64,9895.0,51.3633,51.3811,51.2921,51.3366,9895.0
2021-03-17 15:10:00,57.64,57.65,57.54,57.57,10791.0,51.3366,51.3455,51.2475,51.2742,10791.0
2021-03-17 15:15:00,57.59,57.62,57.48,57.5,9822.0,51.2921,51.3188,51.1941,51.2119,9822.0
2021-03-17 15:20:00,57.5,57.51,57.45,57.47,10856.0,51.2119,51.2208,51.1674,51.1852,10856.0
2021-03-17 15:25:00,57.47,57.57,57.46,57.56,14701.0,51.1852,51.2742,51.1763,51.2653,14701.0
2021-03-17 15:30:00,57.55,57.7,57.55,57.66,20956.0,51.2564,51.39,51.2564,51.3544,20956.0
2021-03-17 15:35:00,57.65,57.78,57.62,57.77,22828.0,51.3455,51.4613,51.3188,51.4524,22828.0
2021-03-17 15:40:00,57.76,57.81,57.73,57.73,16273.0,51.4435,51.488,51.4167,51.4167,16273.0
2021-03-17 15:45:00,57.73,57.81,57.72,57.78,24688.0,51.4167,51.488,51.4078,51.4613,24688.0
2021-03-17 15:50:00,57.78,57.78,57.68,57.72,43081.0,51.4613,51.4613,51.3722,51.4078,43081.0
2021-03-17 15:55:00,57.73,57.78,57.66,57.71,115682.0,51.4167,51.4613,51.3544,51.3989,115682.0
2021-03-18 09:30:00,57.9,58.09,57.9,58.09,73112.0,51.5682,51.7374,51.5682,51.7374,73112.0
2021-03-18 09:35:00,58.09,58.25,57.97,58.2,15871.0,51.7374,51.8799,51.6305,51.8353,15871.0
2021-03-18 09:40:00,58.22,58.25,58.09,58.2,15004.0,51.8532,51.8799,51.7374,51.8353,15004.0
2021-03-18 09:45:00,58.18,58.18,57.97,57.97,12489.0,51.8175,51.8175,51.6305,51.6305,12489.0
2021-03-18 09:50:00,57.97,57.97,57.87,57.91,148440.0,51.6305,51.6305,51.5414,51.5771,148440.0
2021-03-18 09:55:00,57.91,58.09,57.91,57.98,14533.0,51.5771,51.7374,51.5771,51.6394,14533.0
2021-03-18 10:00:00,57.98,58.07,57.91,58.0,19913.0,51.6394,51.7196,51.5771,51.6572,19913.0
2021-03-18 10:05:00,57.99,58.05,57.93,58.02,15390.0,51.6483,51.7017,51.5949,51.675,15390.0
2021-03-18 10:10:00,58.04,58.04,57.82,57.89,14578.0,51.6928,51.6928,51.4969,51.5592,14578.0
2021-03-18 10:15:00,57.88,57.9,57.77,57.9,33927.0,51.5503,51.5682,51.4524,51.5682,33927.0
2021-03-18 10:20:00,57.88,57.94,57.86,57.91,13324.0,51.5503,51.6038,51.5325,51.5771,13324.0
2021-03-18 10:25:00,57.91,58.0,57.91,57.96,10101.0,51.5771,51.6572,51.5771,51.6216,10101.0
2021-03-18 10:30:00,57.94,58.01,57.89,58.01,30294.0,51.6038,51.6661,51.5592,51.6661,30294.0
2021-03-18 10:35:00,58.0,58.06,57.93,57.93,18112.0,51.6572,51.7107,51.5949,51.5949,18112.0
2021-03-18 10:40:00,57.89,57.98,57.88,57.93,9717.0,51.5592,51.6394,51.5503,51.5949,9717.0
2021-03-18 10:45:00,57.93,58.0,57.91,57.95,14344.0,51.5949,51.6572,51.5771,51.6127,14344.0
2021-03-18 10:50:00,57.95,57.95,57.84,57.9,19460.0,51.6127,51.6127,51.5147,51.5682,19460.0
2021-03-18 10:55:00,57.89,57.98,57.86,57.98,42838.0,51.5592,51.6394,51.5325,51.6394,42838.0
2021-03-18 11:00:00,57.98,58.01,57.91,57.96,54760.0,51.6394,51.6661,51.5771,51.6216,54760.0
2021-03-18 11:05:00,57.98,58.08,57.96,58.07,48780.0,51.6394,51.7285,51.6216,51.7196,48780.0
2021-03-18 11:10:00,58.07,58.16,58.03,58.12,44787.0,51.7196,51.7997,51.6839,51.7641,44787.0
2021-03-18 11:15:00,58.12,58.14,58.07,58.09,8516.0,51.7641,51.7819,51.7196,51.7374,8516.0
2021-03-18 11:20:00,58.08,58.17,58.08,58.17,11630.0,51.7285,51.8086,51.7285,51.8086,11630.0
2021-03-18 11:25:00,58.15,58.15,58.06,58.09,14753.0,51.7908,51.7908,51.7107,51.7374,14753.0
2021-03-18 11:30:00,58.1,58.21,58.09,58.19,9248.0,51.7463,51.8443,51.7374,51.8264,9248.0
2021-03-18 11:35:00,58.2,58.2,58.07,58.08,10291.0,51.8353,51.8353,51.7196,51.7285,10291.0
2021-03-18 11:40:00,58.08,58.1,58.04,58.1,8905.0,51.7285,51.7463,51.6928,51.7463,8905.0
2021-03-18 11:45:00,58.1,58.21,58.1,58.21,21435.0,51.7463,51.8443,51.7463,51.8443,21435.0
2021-03-18 11:50:00,58.22,58.33,58.22,58.29,11190.0,51.8532,51.9511,51.8532,51.9155,11190.0
2021-03-18 11:55:00,58.28,58.28,58.23,58.27,5597.0,51.9066,51.9066,51.8621,51.8977,5597.0
2021-03-18 12:00:00,58.27,58.38,58.27,58.34,10976.0,51.8977,51.9957,51.8977,51.96,10976.0
2021-03-18 12:05:00,58.34,58.36,58.3,58.33,10380.0,51.96,51.9778,51.9244,51.9511,10380.0
2021-03-18 12:10:00,58.33,58.35,58.27,58.29,6943.0,51.9511,51.9689,51.8977,51.9155,6943.0
2021-03-18 12:15:00,58.29,58.29,58.22,58.26,10122.0,51.9155,51.9155,51.8532,51.8888,10122.0
2021-03-18 12:20:00,58.26,58.27,58.2,58.22,5346.0,51.8888,51.8977,51.8353,51.8532,5346.0
2021-03-18 12:25:00,58.2,58.22,58.18,58.21,8235.0,51.8353,51.8532,51.8175,51.8443,8235.0
2021-03-18 12:30:00,58.22,58.22,58.17,58.18,5311.0,51.8532,51.8532,51.8086,51.8175,5311.0
2021-03-18 12:35:00,58.18,58.18,58.08,58.14,11154.0,51.8175,51.8175,51.7285,51.7819,11154.0
2021-03-18 12:40:00,58.14,58.15,58.05,58.1,20728.0,51.7819,51.7908,51.7017,51.7463,20728.0
2021-03-18 12:45:00,58.12,58.12,58.07,58.08,7722.0,51.7641,51.7641,51.7196,51.7285,7722.0
2021-03-18 12:50:00,58.07,58.08,58.03,58.03,7943.0,51.7196,51.7285,51.6839,51.6839,7943.0
2021-03-18 12:55:00,58.05,58.06,57.96,58.0,15490.0,51.7017,51.7107,51.6216,51.6572,15490.0
2021-03-18 13:00:00,58.01,58.09,58.0,58.08,7166.0,51.6661,51.7374,51.6572,51.7285,7166.0
2021-03-18 13:05:00,58.09,58.11,58.06,58.07,8078.0,51.7374,51.7552,51.7107,51.7196,8078.0
2021-03-18 13:10:00,58.06,58.06,58.0,58.03,7837.0,51.7107,51.7107,51.6572,51.6839,7837.0
2021-03-18 13:15:00,58.03,58.09,58.03,58.09,5959.0,51.6839,51.7374,51.6839,51.7374,5959.0
2021-03-18 13:20:00,58.08,58.11,58.06,58.08,6983.0,51.7285,51.7552,51.7107,51.7285,6983.0
2021-03-18 13:25:00,58.08,58.11,58.04,58.05,7710.0,51.7285,51.7552,51.6928,51.7017,7710.0
2021-03-18 13:30:00,58.05,58.05,58.0,58.04,6422.0,51.7017,51.7017,51.6572,51.6928,6422.0
2021-03-18 13:35:00,58.04,58.1,58.03,58.09,3161.0,51.6928,51.7463,51.6839,51.7374,3161.0
2021-03-18 13:40:00,58.08,58.18,58.08,58.17,6786.0,51.7285,51.8175,51.7285,51.8086,6786.0
2021-03-18 13:45:00,58.16,58.17,58.11,58.15,7570.0,51.7997,51.8086,51.7552,51.7908,7570.0
2021-03-18 13:50:00,58.15,58.21,58.14,58.19,6009.0,51.7908,51.8443,51.7819,51.8264,6009.0
2021-03-18 13:55:00,58.19,58.19,58.13,58.13,5249.0,51.8264,51.8264,51.773,51.773,5249.0
2021-03-18 14:00:00,58.14,58.14,58.02,58.05,5364.0,51.7819,51.7819,51.675,51.7017,5364.0
2021-03-18 14:05:00,58.05,58.08,58.01,58.02,7143.0,51.7017,51.7285,51.6661,51.675,7143.0
2021-03-18 14:10:00,58.01,58.01,57.93,57.96,11721.0,51.6661,51.6661,51.5949,51.6216,11721.0
2021-03-18 14:15:00,57.97,57.98,57.82,57.84,31833.0,51.6305,51.6394,51.4969,51.5147,31833.0
2021-03-18 14:20:00,57.83,57.93,57.81,57.89,8771.0,51.5058,51.5949,51.488,51.5592,8771.0
2021-03-18 14:25:00,57.88,57.91,57.84,57.87,10670.0,51.5503,51.5771,51.5147,51.5414,10670.0
2021-03-18 14:30:00,57.88,57.93,57.79,57.82,15473.0,51.5503,51.5949,51.4702,51.4969,15473.0
2021-03-18 14:35:00,57.78,57.78,57.72,57.75,5403.0,51.4613,51.4613,51.4078,51.4346,5403.0
2021-03-18 14:40:00,57.75,57.75,57.59,57.67,11935.0,51.4346,51.4346,51.2921,51.3633,11935.0
2021-03-18 14:45:00,57.68,57.85,57.68,57.85,15149.0,51.3722,51.5236,51.3722,51.5236,15149.0
2021-03-18 14:50:00,57.85,57.86,57.77,57.8,11330.0,51.5236,51.5325,51.4524,51.4791,11330.0
2021-03-18 14:55:00,57.8,57.85,57.76,57.78,9877.0,51.4791,51.5236,51.4435,51.4613,9877.0
2021-03-18 15:00:00,57.78,57.78,57.68,57.69,9980.0,51.4613,51.4613,51.3722,51.3811,9980.0
2021-03-18 15:05:00,57.68,57.68,57.6,57.65,8277.0,51.3722,51.3722,51.301,51.3455,8277.0
2021-03-18 15:10:00,57.66,57.67,57.57,57.65,10357.0,51.3544,51.3633,51.2742,51.3455,10357.0
2021-03-18 15:15:00,57.63,57.66,57.58,57.64,17296.0,51.3277,51.3544,51.2831,51.3366,17296.0
2021-03-18 15:20:00,57.65,57.65,57.47,57.48,17469.0,51.3455,51.3455,51.1852,51.1941,17469.0
2021-03-18 15:25:00,57.5,57.58,57.48,57.56,22377.0,51.2119,51.2831,51.1941,51.2653,22377.0
2021-03-18 15:30:00,57.57,57.6,57.38,57.4,24420.0,51.2742,51.301,51.105,51.1228,24420.0
2021-03-18 15:35:00,57.4,57.55,57.4,57.49,36716.0,51.1228,51.2564,51.1228,51.203,36716.0
2021-03-18 15:40:00,57.51,57.56,57.46,57.52,38453.0,51.2208,51.2653,51.1763,51.2297,38453.0
2021-03-18 15:45:00,57.52,57.54,57.43,57.46,48257.0,51.2297,51.2475,51.1496,51.1763,48257.0
2021-03-18 15:50:00,57.46,57.67,57.46,57.62,76257.0,51.1763,51.3633,51.1763,51.3188,76257.0
2021-03-18 15:55:00,57.62,57.71,57.57,57.61,180040.0,51.3188,51.3989,51.2742,51.3099,180040.0
2021-03-19 09:30:00,57.64,57.67,57.25,57.27,333120.0,51.3366,51.3633,50.9892,51.007,333120.0
2021-03-19 09:35:00,57.24,57.43,57.19,57.3,12862.0,50.9803,51.1496,50.9358,51.0338,12862.0
2021-03-19 09:40:00,57.27,57.34,57.07,57.25,16993.0,51.007,51.0694,50.8289,50.9892,16993.0
2021-03-19 09:45:00,57.24,57.24,56.92,56.93,13915.0,50.9803,50.9803,50.6953,50.7042,13915.0
2021-03-19 09:50:00,56.9,57.28,56.9,57.19,14090.0,50.6775,51.016,50.6775,50.9358,14090.0
2021-03-19 09:55:00,57.19,57.24,57.14,57.19,11808.0,50.9358,50.9803,50.8913,50.9358,11808.0
2021-03-19 10:00:00,57.16,57.28,57.15,57.23,14844.0,50.9091,51.016,50.9002,50.9714,14844.0
2021-03-19 10:05:00,57.2,57.2,57.07,57.08,10929.0,50.9447,50.9447,50.8289,50.8378,10929.0
2021-03-19 10:10:00,57.07,57.12,56.94,57.11,8513.0,50.8289,50.8735,50.7131,50.8645,8513.0
2021-03-19 10:15:00,57.09,57.1,56.99,57.06,22010.0,50.8467,50.8556,50.7577,50.82,22010.0
2021-03-19 10:20:00,57.05,57.13,56.97,57.13,7457.0,50.8111,50.8824,50.7399,50.8824,7457.0
2021-03-19 10:25:00,57.11,57.11,57.0,57.0,9895.0,50.8645,50.8645,50.7666,50.7666,9895.0
2021-03-19 10:30:00,57.01,57.04,56.74,56.82,18260.0,50.7755,50.8022,50.535,50.6063,18260.0
2021-03-19 10:35:00,56.83,56.9,56.78,56.9,9137.0,50.6152,50.6775,50.5706,50.6775,9137.0
2021-03-19 10:40:00,56.9,56.93,56.81,56.83,30538.0,50.6775,50.7042,50.5974,50.6152,30538.0
2021-03-19 10:45:00,56.82,56.94,56.79,56.94,21234.0,50.6063,50.7131,50.5795,50.7131,21234.0
2021-03-19 10:50:00,56.94,56.99,56.88,56.93,18358.0,50.7131,50.7577,50.6597,50.7042,18358.0
2021-03-19 10:55:00,56.93,56.96,56.81,56.96,20634.0,50.7042,50.731,50.5974,50.731,20634.0
2021-03-19 11:00:00,56.97,57.07,56.95,56.97,14931.0,50.7399,50.8289,50.722,50.7399,14931.0
2021-03-19 11:05:00,56.97,57.0,56.89,56.89,14246.0,50.7399,50.7666,50.6686,50.6686,14246.0
2021-03-19 11:10:00,56.91,56.91,56.81,56.85,12413.0,50.6864,50.6864,50.5974,50.633,12413.0
2021-03-19 11:15:00,56.85,56.99,56.85,56.95,14746.0,50.633,50.7577,50.633,50.722,14746.0
2021-03-19 11:20:00,56.91,56.99,56.9,56.96,11896.0,50.6864,50.7577,50.6775,50.731,11896.0
2021-03-19 11:25:00,56.95,56.95,56.89,56.94,6701.0,50.722,50.722,50.6686,50.7131,6701.0
2021-03-19 11:30:00,56.93,57.03,56.93,57.03,6082.0,50.7042,50.7933,50.7042,50.7933,6082.0
2021-03-19 11:35:00,57.03,57.06,56.97,56.97,10753.0,50.7933,50.82,50.7399,50.7399,10753.0
2021-03-19 11:40:00,56.98,57.07,56.96,57.07,7160.0,50.7488,50.8289,50.731,50.8289,7160.0
2021-03-19 11:45:00,57.08,57.11,57.04,57.07,10697.0,50.8378,50.8645,50.8022,50.8289,10697.0
2021-03-19 11:50:00,57.06,57.08,57.02,57.08,10995.0,50.82,50.8378,50.7844,50.8378,10995.0
2021-03-19 11:55:00,57.08,57.11,56.94,56.95,13938.0,50.8378,50.8645,50.7131,50.722,13938.0
2021-03-19 12:00:00,56.95,57.04,56.95,57.03,8538.0,50.722,50.8022,50.722,50.7933,8538.0
2021-03-19 12:05:00,57.02,57.02,56.94,56.96,9075.0,50.7844,50.7844,50.7131,50.731,9075.0
2021-03-19 12:10:00,56.94,56.94,56.86,56.86,11855.0,50.7131,50.7131,50.6419,50.6419,11855.0
2021-03-19 12:15:00,56.87,57.01,56.86,56.98,10752.0,50.6508,50.7755,50.6419,50.7488,10752.0
2021-03-19 12:20:00,56.98,57.0,56.94,56.94,7896.0,50.7488,50.7666,50.7131,50.7131,7896.0
2021-03-19 12:25:00,56.92,56.95,56.9,56.92,6990.0,50.6953,50.722,50.6775,50.6953,6990.0
2021-03-19 12:30:00,56.92,56.96,56.89,56.9,12920.0,50.6953,50.731,50.6686,50.6775,12920.0
2021-03-19 12:35:00,56.89,56.9,56.84,56.89,14095.0,50.6686,50.6775,50.6241,50.6686,14095.0
2021-03-19 12:40:00,56.9,56.95,56.89,56.93,8065.0,50.6775,50.722,50.6686,50.7042,8065.0
2021-03-19 12:45:00,56.94,56.97,56.92,56.95,12901.0,50.7131,50.7399,50.6953,50.722,12901.0
2021-03-19 12:50:00,56.96,56.96,56.89,56.94,15337.0,50.731,50.731,50.6686,50.7131,15337.0
2021-03-19 12:55:00,56.94,56.95,56.87,56.93,18577.0,50.7131,50.722,50.6508,50.7042,18577.0
2021-03-19 13:00:00,56.94,56.94,56.83,56.83,10107.0,50.7131,50.7131,50.6152,50.6152,10107.0
2021-03-19 13:05:00,56.83,56.85,56.79,56.84,8695.0,50.6152,50.633,50.5795,50.6241,8695.0
2021-03-19 13:10:00,56.84,56.84,56.8,56.81,6912.0,50.6241,50.6241,50.5884,50.5974,6912.0
2021-03-19 13:15:00,56.82,56.85,56.8,56.8,8572.0,50.6063,50.633,50.5884,50.5884,8572.0
2021-03-19 13:20:00,56.82,56.84,56.78,56.83,8218.0,50.6063,50.6241,50.5706,50.6152,8218.0
2021-03-19 13:25:00,56.83,56.89,56.82,56.85,6219.0,50.6152,50.6686,50.6063,50.633,6219.0
2021-03-19 13:30:00,56.86,56.87,56.73,56.78,10291.0,50.6419,50.6508,50.5261,50.5706,10291.0
2021-03-19 13:35:00,56.78,56.9,56.76,56.9,16738.0,50.5706,50.6775,50.5528,50.6775,16738.0
2021-03-19 13:40:00,56.91,56.93,56.88,56.91,8376.0,50.6864,50.7042,50.6597,50.6864,8376.0
2021-03-19 13:45:00,56.93,57.04,56.93,57.01,11239.0,50.7042,50.8022,50.7042,50.7755,11239.0
2021-03-19 13:50:00,57.04,57.04,57.01,57.03,11648.0,50.8022,50.8022,50.7755,50.7933,11648.0
2021-03-19 13:55:00,57.03,57.05,56.98,57.05,9602.0,50.7933,50.8111,50.7488,50.8111,9602.0
2021-03-19 14:00:00,57.04,57.11,56.97,56.97,9400.0,50.8022,50.8645,50.7399,50.7399,9400.0
2021-03-19 14:05:00,56.96,57.01,56.93,56.93,11055.0,50.731,50.7755,50.7042,50.7042,11055.0
2021-03-19 14:10:00,56.93,56.99,56.92,56.96,7179.0,50.7042,50.7577,50.6953,50.731,7179.0
2021-03-19 14:15:00,56.96,56.98,56.89,56.89,7984.0,50.731,50.7488,50.6686,50.6686,7984.0
2021-03-19 14:20:00,56.91,56.91,56.85,56.86,10777.0,50.6864,50.6864,50.633,50.6419,10777.0
2021-03-19 14:25:00,56.87,56.92,56.85,56.92,8260.0,50.6508,50.6953,50.633,50.6953,8260.0
2021-03-19 14:30:00,56.91,56.94,56.89,56.91,11095.0,50.6864,50.7131,50.6686,50.6864,11095.0
2021-03-19 14:35:00,56.9,56.94,56.83,56.83,14453.0,50.6775,50.7131,50.6152,50.6152,14453.0
2021-03-19 14:40:00,56.84,56.94,56.81,56.9,33499.0,50.6241,50.7131,50.5974,50.6775,33499.0
2021-03-19 14:45:00,56.91,56.93,56.84,56.85,18355.0,50.6864,50.7042,50.6241,50.633,18355.0
2021-03-19 14:50:00,56.84,56.85,56.75,56.77,16760.0,50.6241,50.633,50.5439,50.5617,16760.0
2021-03-19 14:55:00,56.77,56.83,56.73,56.83,18511.0,50.5617,50.6152,50.5261,50.6152,18511.0
2021-03-19 15:00:00,56.83,56.86,56.76,56.78,19029.0,50.6152,50.6419,50.5528,50.5706,19029.0
2021-03-19 15:05:00,56.78,56.84,56.75,56.79,34977.0,50.5706,50.6241,50.5439,50.5795,34977.0
2021-03-19 15:10:00,56.78,56.83,56.77,56.79,16607.0,50.5706,50.6152,50.5617,50.5795,16607.0
2021-03-19 15:15:00,56.79,56.81,56.77,56.78,24793.0,50.5795,50.5974,50.5617,50.5706,24793.0
2021-03-19 15:20:00,56.79,56.84,56.79,56.8,18959.0,50.5795,50.6241,50.5795,50.5884,18959.0
2021-03-19 15:25:00,56.8,56.86,56.78,56.84,21191.0,50.5884,50.6419,50.5706,50.6241,21191.0
2021-03-19 15:30:00,56.84,56.84,56.76,56.83,35310.0,50.6241,50.6241,50.5528,50.6152,35310.0
2021-03-19 15:35:00,56.84,57.02,56.83,56.95,60515.0,50.6241,50.7844,50.6152,50.722,60515.0
2021-03-19 15:40:00,56.96,57.02,56.88,56.98,54208.0,50.731,50.7844,50.6597,50.7488,54208.0
2021-03-19 15:45:00,56.98,57.09,56.91,57.07,95253.0,50.7488,50.8467,50.6864,50.8289,95253.0
2021-03-19 15:50:00,57.09,57.41,56.92,57.18,202664.0,50.8467,51.1317,50.6953,50.9269,202664.0
2021-03-19 15:55:00,57.16,57.25,56.65,56.81,435461.0,50.9091,50.9892,50.4549,50.5974,435461.0
2021-03-22 09:30:00,55.82,56.39,55.6,55.63,135011.0,49.7156,50.2233,49.5197,49.5464,135011.0
2021-03-22 09:35:00,55.63,55.95,55.59,55.79,28633.0,49.5464,49.8314,49.5108,49.6889,28633.0
2021-03-22 09:40:00,55.77,55.9,55.7,55.81,19689.0,49.6711,49.7869,49.6087,49.7067,19689.0
2021-03-22 09:45:00,55.84,55.97,55.78,55.97,19115.0,49.7334,49.8492,49.68,49.8492,19115.0
2021-03-22 09:50:00,55.93,56.05,55.89,55.92,19104.0,49.8136,49.9205,49.778,49.8047,19104.0
2021-03-22 09:55:00,55.88,55.98,55.75,55.8,17200.0,49.7691,49.8581,49.6533,49.6978,17200.0
2021-03-22 10:00:00,55.84,56.15,55.78,56.12,61084.0,49.7334,50.0095,49.68,49.9828,61084.0
2021-03-22 10:05:00,56.14,56.2,56.06,56.12,21101.0,50.0006,50.0541,49.9294,49.9828,21101.0
2021-03-22 10:10:00,56.12,56.25,56.1,56.19,11841.0,49.9828,50.0986,49.965,50.0452,11841.0
2021-03-22 10:15:00,56.19,56.19,56.1,56.15,8670.0,50.0452,50.0452,49.965,50.0095,8670.0
2021-03-22 10:20:00,56.14,56.15,56.01,56.03,14191.0,50.0006,50.0095,49.8848,49.9027,14191.0
2021-03-22 10:25:00,56.02,56.07,55.94,55.97,14391.0,49.8937,49.9383,49.8225,49.8492,14391.0
2021-03-22 10:30:00,55.98,56.09,55.97,56.04,11999.0,49.8581,49.9561,49.8492,49.9116,11999.0
2021-03-22 10:35:00,56.04,56.05,55.93,56.05,9507.0,49.9116,49.9205,49.8136,49.9205,9507.0
2021-03-22 10:40:00,56.07,56.14,56.0,56.13,9938.0,49.9383,50.0006,49.8759,49.9917,9938.0
2021-03-22 10:45:00,56.14,56.19,56.11,56.14,10150.0,50.0006,50.0452,49.9739,50.0006,10150.0
2021-03-22 10:50:00,56.16,56.17,55.92,55.92,24849.0,50.0184,50.0273,49.8047,49.8047,24849.0
2021-03-22 10:55:00,55.92,56.02,55.9,55.96,17928.0,49.8047,49.8937,49.7869,49.8403,17928.0
2021-03-22 11:00:00,55.96,56.06,55.94,56.03,10695.0,49.8403,49.9294,49.8225,49.9027,10695.0
2021-03-22 11:05:00,56.04,56.12,56.03,56.08,14845.0,49.9116,49.9828,49.9027,49.9472,14845.0
2021-03-22 11:10:00,56.08,56.08,55.92,55.93,23928.0,49.9472,49.9472,49.8047,49.8136,23928.0
2021-03-22 11:15:00,55.92,55.99,55.9,55.99,11655.0,49.8047,49.867,49.7869,49.867,11655.0
2021-03-22 11:20:00,55.98,55.98,55.9,55.92,12392.0,49.8581,49.8581,49.7869,49.8047,12392.0
2021-03-22 11:25:00,55.91,55.94,55.89,55.92,10876.0,49.7958,49.8225,49.778,49.8047,10876.0
2021-03-22 11:30:00,55.93,56.06,55.93,56.06,11780.0,49.8136,49.9294,49.8136,49.9294,11780.0
2021-03-22 11:35:00,56.07,56.12,56.06,56.08,12262.0,49.9383,49.9828,49.9294,49.9472,12262.0
2021-03-22 11:40:00,56.07,56.18,56.04,56.17,14319.0,49.9383,50.0362,49.9116,50.0273,14319.0
2021-03-22 11:45:00,56.18,56.19,56.06,56.07,22239.0,50.0362,50.0452,49.9294,49.9383,22239.0
2021-03-22 11:50:00,56.06,56.1,55.98,55.99,16266.0,49.9294,49.965,49.8581,49.867,16266.0
2021-03-22 11:55:00,55.98,56.01,55.94,55.97,17936.0,49.8581,49.8848,49.8225,49.8492,17936.0
2021-03-22 12:00:00,55.98,55.98,55.91,55.91,11845.0,49.8581,49.8581,49.7958,49.7958,11845.0
2021-03-22 12:05:00,55.92,55.92,55.85,55.88,21586.0,49.8047,49.8047,49.7423,49.7691,21586.0
2021-03-22 12:10:00,55.88,55.88,55.82,55.88,17088.0,49.7691,49.7691,49.7156,49.7691,17088.0
2021-03-22 12:15:00,55.87,55.87,55.79,55.83,36966.0,49.7602,49.7602,49.6889,49.7245,36966.0
2021-03-22 12:20:00,55.83,55.83,55.77,55.8,10651.0,49.7245,49.7245,49.6711,49.6978,10651.0
2021-03-22 12:25:00,55.8,55.84,55.76,55.84,10533.0,49.6978,49.7334,49.6622,49.7334,10533.0
2021-03-22 12:30:00,55.84,55.84,55.75,55.79,10502.0,49.7334,49.7334,49.6533,49.6889,10502.0
2021-03-22 12:35:00,55.8,55.82,55.78,55.81,26086.0,49.6978,49.7156,49.68,49.7067,26086.0
2021-03-22 12:40:00,55.81,55.88,55.77,55.81,29768.0,49.7067,49.7691,49.6711,49.7067,29768.0
2021-03-22 12:45:00,55.82,56.03,55.81,55.98,65093.0,49.7156,49.9027,49.7067,49.8581,65093.0
2021-03-22 12:50:00,56.0,56.01,55.91,55.93,16505.0,49.8759,49.8848,49.7958,49.8136,16505.0
2021-03-22 12:55:00,55.92,55.96,55.89,55.95,19344.0,49.8047,49.8403,49.778,49.8314,19344.0
2021-03-22 13:00:00,55.95,55.95,55.85,55.86,13389.0,49.8314,49.8314,49.7423,49.7512,13389.0
2021-03-22 13:05:00,55.86,55.9,55.83,55.85,10119.0,49.7512,49.7869,49.7245,49.7423,10119.0
2021-03-22 13:10:00,55.85,55.91,55.84,55.89,7787.0,49.7423,49.7958,49.7334,49.778,7787.0
2021-03-22 13:15:00,55.89,55.94,55.87,55.94,6018.0,49.778,49.8225,49.7602,49.8225,6018.0
2021-03-22 13:20:00,55.95,56.0,55.93,55.98,10233.0,49.8314,49.8759,49.8136,49.8581,10233.0
2021-03-22 13:25:00,55.96,55.96,55.9,55.94,9147.0,49.8403,49.8403,49.7869,49.8225,9147.0
2021-03-22 13:30:00,55.94,55.98,55.92,55.96,11982.0,49.8225,49.8581,49.8047,49.8403,11982.0
2021-03-22 13:35:00,55.95,55.97,55.92,55.93,7809.0,49.8314,49.8492,49.8047,49.8136,7809.0
2021-03-22 13:40:00,55.93,55.99,55.92,55.97,7308.0,49.8136,49.867,49.8047,49.8492,7308.0
2021-03-22 13:45:00,55.99,55.99,55.96,55.99,5195.0,49.867,49.867,49.8403,49.867,5195.0
2021-03-22 13:50:00,55.99,56.03,55.98,56.03,10211.0,49.867,49.9027,49.8581,49.9027,10211.0
2021-03-22 13:55:00,56.04,56.07,56.03,56.06,9129.0,49.9116,49.9383,49.9027,49.9294,9129.0
2021-03-22 14:00:00,56.07,56.12,56.06,56.11,10368.0,49.9383,49.9828,49.9294,49.9739,10368.0
2021-03-22 14:05:00,56.12,56.19,56.11,56.16,11886.0,49.9828,50.0452,49.9739,50.0184,11886.0
2021-03-22 14:10:00,56.16,56.19,56.15,56.16,6874.0,50.0184,50.0452,50.0095,50.0184,6874.0
2021-03-22 14:15:00,56.16,56.19,56.14,56.19,10857.0,50.0184,50.0452,50.0006,50.0452,10857.0
2021-03-22 14:20:00,56.18,56.19,56.14,56.15,8733.0,50.0362,50.0452,50.0006,50.0095,8733.0
2021-03-22 14:25:00,56.15,56.23,56.14,56.22,8156.0,50.0095,50.0808,50.0006,50.0719,8156.0
2021-03-22 14:30:00,56.21,56.26,56.2,56.23,10297.0,50.063,50.1075,50.0541,50.0808,10297.0
2021-03-22 14:35:00,56.23,56.35,56.23,56.33,11291.0,50.0808,50.1877,50.0808,50.1698,11291.0
2021-03-22 14:40:00,56.33,56.34,56.29,56.29,7113.0,50.1698,50.1788,50.1342,50.1342,7113.0
2021-03-22 14:45:00,56.29,56.31,56.25,56.26,10939.0,50.1342,50.152,50.0986,50.1075,10939.0
2021-03-22 14:50:00,56.25,56.27,56.18,56.23,14021.0,50.0986,50.1164,50.0362,50.0808,14021.0
2021-03-22 14:55:00,56.22,56.25,56.18,56.21,7263.0,50.0719,50.0986,50.0362,50.063,7263.0
2021-03-22 15:00:00,56.21,56.26,56.2,56.26,13463.0,50.063,50.1075,50.0541,50.1075,13463.0
2021-03-22 15:05:00,56.26,56.34,56.26,56.32,11543.0,50.1075,50.1788,50.1075,50.1609,11543.0
2021-03-22 15:10:00,56.32,56.36,56.31,56.34,7032.0,50.1609,50.1966,50.152,50.1788,7032.0
2021-03-22 15:15:00,56.34,56.34,56.27,56.28,10768.0,50.1788,50.1788,50.1164,50.1253,10768.0
2021-03-22 15:20:00,56.29,56.31,56.26,56.3,15821.0,50.1342,50.152,50.1075,50.1431,15821.0
2021-03-22 15:25:00,56.28,56.31,56.24,56.3,17004.0,50.1253,50.152,50.0897,50.1431,17004.0
2021-03-22 15:30:00,56.3,56.33,56.24,56.26,26775.0,50.1431,50.1698,50.0897,50.1075,26775.0
2021-03-22 15:35:00,56.27,56.34,56.22,56.3,31182.0,50.1164,50.1788,50.0719,50.1431,31182.0
2021-03-22 15:40:00,56.3,56.33,56.27,56.31,35021.0,50.1431,50.1698,50.1164,50.152,35021.0
2021-03-22 15:45:00,56.31,56.38,56.31,56.31,42870.0,50.152,50.2144,50.152,50.152,42870.0
2021-03-22 15:50:00,56.31,56.35,56.28,56.33,47524.0,50.152,50.1877,50.1253,50.1698,47524.0
2021-03-22 15:55:00,56.33,56.44,56.31,56.43,160435.0,50.1698,50.2678,50.152,50.2589,160435.0
2021-03-23 09:30:00,56.1,56.21,56.04,56.17,48817.0,49.965,50.063,49.9116,50.0273,48817.0
2021-03-23 09:35:00,56.18,56.29,56.11,56.2,9494.0,50.0362,50.1342,49.9739,50.0541,9494.0
2021-03-23 09:40:00,56.21,56.39,56.2,56.35,7255.0,50.063,50.2233,50.0541,50.1877,7255.0
2021-03-23 09:45:00,56.34,56.38,56.25,56.33,4832.0,50.1788,50.2144,50.0986,50.1698,4832.0
2021-03-23 09:50:00,56.3,56.33,56.23,56.23,5752.0,50.1431,50.1698,50.0808,50.0808,5752.0
2021-03-23 09:55:00,56.28,56.45,56.26,56.45,5517.0,50.1253,50.2767,50.1075,50.2767,5517.0
2021-03-23 10:00:00,56.49,56.55,56.46,56.51,8370.0,50.3123,50.3658,50.2856,50.3302,8370.0
2021-03-23 10:05:00,56.47,56.47,56.34,56.36,9540.0,50.2945,50.2945,50.1788,50.1966,9540.0
2021-03-23 10:10:00,56.36,56.4,56.27,56.28,7106.0,50.1966,50.2322,50.1164,50.1253,7106.0
2021-03-23 10:15:00,56.31,56.47,56.31,56.47,5926.0,50.152,50.2945,50.152,50.2945,5926.0
2021-03-23 10:20:00,56.48,56.48,56.38,56.39,8526.0,50.3034,50.3034,50.2144,50.2233,8526.0
2021-03-23 10:25:00,56.38,56.46,56.38,56.42,7062.0,50.2144,50.2856,50.2144,50.25,7062.0
2021-03-23 10:30:00,56.4,56.42,56.31,56.31,9596.0,50.2322,50.25,50.152,50.152,9596.0
2021-03-23 10:35:00,56.31,56.31,56.16,56.17,14457.0,50.152,50.152,50.0184,50.0273,14457.0
2021-03-23 10:40:00,56.16,56.23,56.13,56.16,14546.0,50.0184,50.0808,49.9917,50.0184,14546.0
2021-03-23 10:45:00,56.16,56.19,56.12,56.14,10847.0,50.0184,50.0452,49.9828,50.0006,10847.0
2021-03-23 10:50:00,56.13,56.24,56.06,56.22,19854.0,49.9917,50.0897,49.9294,50.0719,19854.0
2021-03-23 10:55:00,56.22,56.22,56.02,56.05,15765.0,50.0719,50.0719,49.8937,49.9205,15765.0
2021-03-23 11:00:00,56.07,56.2,56.05,56.06,67327.0,49.9383,50.0541,49.9205,49.9294,67327.0
2021-03-23 11:05:00,56.08,56.12,56.05,56.08,10951.0,49.9472,49.9828,49.9205,49.9472,10951.0
2021-03-23 11:10:00,56.07,56.11,56.02,56.05,11828.0,49.9383,49.9739,49.8937,49.9205,11828.0
2021-03-23 11:15:00,56.07,56.16,56.03,56.08,8665.0,49.9383,50.0184,49.9027,49.9472,8665.0
2021-03-23 11:20:00,56.09,56.2,56.07,56.2,4792.0,49.9561,50.0541,49.9383,50.0541,4792.0
2021-03-23 11:25:00,56.18,56.25,56.18,56.23,6712.0,50.0362,50.0986,50.0362,50.0808,6712.0
2021-03-23 11:30:00,56.24,56.24,56.17,56.22,6040.0,50.0897,50.0897,50.0273,50.0719,6040.0
2021-03-23 11:35:00,56.23,56.24,56.19,56.2,5289.0,50.0808,50.0897,50.0452,50.0541,5289.0
2021-03-23 11:40:00,56.2,56.2,56.17,56.18,3704.0,50.0541,50.0541,50.0273,50.0362,3704.0
2021-03-23 11:45:00,56.17,56.21,56.13,56.18,13286.0,50.0273,50.063,49.9917,50.0362,13286.0
2021-03-23 11:50:00,56.2,56.2,56.13,56.16,7083.0,50.0541,50.0541,49.9917,50.0184,7083.0
2021-03-23 11:55:00,56.15,56.16,56.1,56.13,13723.0,50.0095,50.0184,49.965,49.9917,13723.0
2021-03-23 12:00:00,56.13,56.15,56.05,56.05,15539.0,49.9917,50.0095,49.9205,49.9205,15539.0
2021-03-23 12:05:00,56.05,56.06,55.94,55.99,19267.0,49.9205,49.9294,49.8225,49.867,19267.0
2021-03-23 12:10:00,55.99,56.01,55.95,56.0,8674.0,49.867,49.8848,49.8314,49.8759,8674.0
2021-03-23 12:15:00,56.01,56.09,56.0,56.08,16610.0,49.8848,49.9561,49.8759,49.9472,16610.0
2021-03-23 12:20:00,56.09,56.1,55.98,55.99,6445.0,49.9561,49.965,49.8581,49.867,6445.0
2021-03-23 12:25:00,56.01,56.03,55.97,56.0,8273.0,49.8848,49.9027,49.8492,49.8759,8273.0
2021-03-23 12:30:00,56.01,56.01,55.95,55.96,6961.0,49.8848,49.8848,49.8314,49.8403,6961.0
2021-03-23 12:35:00,55.96,56.0,55.92,55.99,8581.0,49.8403,49.8759,49.8047,49.867,8581.0
2021-03-23 12:40:00,55.98,56.02,55.97,56.01,4207.0,49.8581,49.8937,49.8492,49.8848,4207.0
2021-03-23 12:45:00,56.03,56.03,55.99,56.0,4578.0,49.9027,49.9027,49.867,49.8759,4578.0
2021-03-23 12:50:00,55.99,56.05,55.99,56.03,6604.0,49.867,49.9205,49.867,49.9027,6604.0
2021-03-23 12:55:00,56.04,56.07,56.03,56.05,5432.0,49.9116,49.9383,49.9027,49.9205,5432.0
2021-03-23 13:00:00,56.07,56.17,56.07,56.17,7328.0,49.9383,50.0273,49.9383,50.0273,7328.0
2021-03-23 13:05:00,56.15,56.15,56.1,56.11,5791.0,50.0095,50.0095,49.965,49.9739,5791.0
2021-03-23 13:10:00,56.1,56.1,56.04,56.05,5648.0,49.965,49.965,49.9116,49.9205,5648.0
2021-03-23 13:15:00,56.06,56.12,56.06,56.12,6520.0,49.9294,49.9828,49.9294,49.9828,6520.0
2021-03-23 13:20:00,56.12,56.15,56.1,56.14,4777.0,49.9828,50.0095,49.965,50.0006,4777.0
2021-03-23 13:25:00,56.15,56.17,56.1,56.16,6867.0,50.0095,50.0273,49.965,50.0184,6867.0
2021-03-23 13:30:00,56.16,56.18,56.08,56.08,6391.0,50.0184,50.0362,49.9472,49.9472,6391.0
2021-03-23 13:35:00,56.1,56.12,56.09,56.09,5137.0,49.965,49.9828,49.9561,49.9561,5137.0
2021-03-23 13:40:00,56.07,56.07,55.98,55.98,7039.0,49.9383,49.9383,49.8581,49.8581,7039.0
2021-03-23 13:45:00,55.98,55.99,55.92,55.94,6435.0,49.8581,49.867,49.8047,49.8225,6435.0
2021-03-23 13:50:00,55.94,55.95,55.88,55.95,6397.0,49.8225,49.8314,49.7691,49.8314,6397.0
2021-03-23 13:55:00,55.95,55.95,55.87,55.91,13218.0,49.8314,49.8314,49.7602,49.7958,13218.0
2021-03-23 14:00:00,55.91,55.95,55.87,55.95,7280.0,49.7958,49.8314,49.7602,49.8314,7280.0
2021-03-23 14:05:00,55.93,56.01,55.88,56.01,6623.0,49.8136,49.8848,49.7691,49.8848,6623.0
2021-03-23 14:10:00,56.02,56.02,55.94,55.95,7254.0,49.8937,49.8937,49.8225,49.8314,7254.0
2021-03-23 14:15:00,55.93,55.99,55.89,55.95,18164.0,49.8136,49.867,49.778,49.8314,18164.0
2021-03-23 14:20:00,55.94,55.98,55.91,55.91,18604.0,49.8225,49.8581,49.7958,49.7958,18604.0
2021-03-23 14:25:00,55.93,55.93,55.85,55.86,21364.0,49.8136,49.8136,49.7423,49.7512,21364.0
2021-03-23 14:30:00,55.85,55.86,55.81,55.84,9083.0,49.7423,49.7512,49.7067,49.7334,9083.0
2021-03-23 14:35:00,55.83,55.84,55.76,55.82,13887.0,49.7245,49.7334,49.6622,49.7156,13887.0
2021-03-23 14:40:00,55.82,55.84,55.73,55.77,13471.0,49.7156,49.7334,49.6355,49.6711,13471.0
2021-03-23 14:45:00,55.76,55.81,55.73,55.78,7560.0,49.6622,49.7067,49.6355,49.68,7560.0
2021-03-23 14:50:00,55.79,55.82,55.75,55.75,4538.0,49.6889,49.7156,49.6533,49.6533,4538.0
2021-03-23 14:55:00,55.73,55.73,55.63,55.64,9993.0,49.6355,49.6355,49.5464,49.5553,9993.0
2021-03-23 15:00:00,55.62,55.7,55.61,55.7,16332.0,49.5375,49.6087,49.5286,49.6087,16332.0
2021-03-23 15:05:00,55.7,55.7,55.56,55.57,13572.0,49.6087,49.6087,49.4841,49.493,13572.0
2021-03-23 15:10:00,55.57,55.57,55.48,55.49,10221.0,49.493,49.493,49.4128,49.4217,10221.0
2021-03-23 15:15:00,55.48,55.51,55.45,55.46,13372.0,49.4128,49.4395,49.3861,49.395,13372.0
2021-03-23 15:20:00,55.46,55.46,55.32,55.32,12999.0,49.395,49.395,49.2703,49.2703,12999.0
2021-03-23 15:25:00,55.31,55.39,55.27,55.35,18378.0,49.2614,49.3326,49.2258,49.297,18378.0
2021-03-23 15:30:00,55.31,55.34,55.26,55.29,25378.0,49.2614,49.2881,49.2169,49.2436,25378.0
2021-03-23 15:35:00,55.29,55.39,55.28,55.38,34647.0,49.2436,49.3326,49.2347,49.3237,34647.0
2021-03-23 15:40:00,55.38,55.45,55.32,55.38,33332.0,49.3237,49.3861,49.2703,49.3237,33332.0
2021-03-23 15:45:00,55.38,55.43,55.35,55.38,22019.0,49.3237,49.3683,49.297,49.3237,22019.0
2021-03-23 15:50:00,55.35,55.46,55.33,55.46,53749.0,49.297,49.395,49.2792,49.395,53749.0
2021-03-23 15:55:00,55.46,55.6,55.45,55.56,170128.0,49.395,49.5197,49.3861,49.4841,170128.0
2021-03-24 09:30:00,55.74,55.98,55.73,55.82,58297.0,49.6444,49.8581,49.6355,49.7156,58297.0
2021-03-24 09:35:00,55.82,56.12,55.81,56.12,16322.0,49.7156,49.9828,49.7067,49.9828,16322.0
2021-03-24 09:40:00,56.11,56.14,55.99,56.11,10998.0,49.9739,50.0006,49.867,49.9739,10998.0
2021-03-24 09:45:00,56.11,56.23,56.1,56.21,17649.0,49.9739,50.0808,49.965,50.063,17649.0
2021-03-24 09:50:00,56.22,56.24,56.01,56.02,11237.0,50.0719,50.0897,49.8848,49.8937,11237.0
2021-03-24 09:55:00,56.02,56.2,56.01,56.04,9878.0,49.8937,50.0541,49.8848,49.9116,9878.0
2021-03-24 10:00:00,56.07,56.29,56.07,56.28,12566.0,49.9383,50.1342,49.9383,50.1253,12566.0
2021-03-24 10:05:00,56.29,56.34,56.12,56.18,10035.0,50.1342,50.1788,49.9828,50.0362,10035.0
2021-03-24 10:10:00,56.2,56.36,56.19,56.34,8648.0,50.0541,50.1966,50.0452,50.1788,8648.0
2021-03-24 10:15:00,56.33,56.38,56.3,56.37,10067.0,50.1698,50.2144,50.1431,50.2055,10067.0
2021-03-24 10:20:00,56.37,56.43,56.33,56.35,8586.0,50.2055,50.2589,50.1698,50.1877,8586.0
2021-03-24 10:25:00,56.38,56.4,56.35,56.4,8565.0,50.2144,50.2322,50.1877,50.2322,8565.0
2021-03-24 10:30:00,56.41,56.49,56.4,56.47,13282.0,50.2411,50.3123,50.2322,50.2945,13282.0
2021-03-24 10:35:00,56.48,56.57,56.46,56.48,15011.0,50.3034,50.3836,50.2856,50.3034,15011.0
2021-03-24 10:40:00,56.51,56.57,56.47,56.53,9462.0,50.3302,50.3836,50.2945,50.348,9462.0
2021-03-24 10:45:00,56.53,56.64,56.52,56.64,18834.0,50.348,50.4459,50.3391,50.4459,18834.0
2021-03-24 10:50:00,56.66,56.72,56.65,56.69,14382.0,50.4638,50.5172,50.4549,50.4905,14382.0
2021-03-24 10:55:00,56.69,56.74,56.64,56.72,14013.0,50.4905,50.535,50.4459,50.5172,14013.0
2021-03-24 11:00:00,56.74,56.75,56.65,56.66,11566.0,50.535,50.5439,50.4549,50.4638,11566.0
2021-03-24 11:05:00,56.67,56.68,56.55,56.55,14717.0,50.4727,50.4816,50.3658,50.3658,14717.0
2021-03-24 11:10:00,56.56,56.65,56.55,56.59,37151.0,50.3747,50.4549,50.3658,50.4014,37151.0
2021-03-24 11:15:00,56.59,56.62,56.51,56.51,10271.0,50.4014,50.4281,50.3302,50.3302,10271.0
2021-03-24 11:20:00,56.5,56.57,56.5,56.55,7861.0,50.3213,50.3836,50.3213,50.3658,7861.0
2021-03-24 11:25:00,56.55,56.59,56.53,56.55,11497.0,50.3658,50.4014,50.348,50.3658,11497.0
2021-03-24 11:30:00,56.56,56.6,56.53,56.58,17878.0,50.3747,50.4103,50.348,50.3925,17878.0
2021-03-24 11:35:00,56.6,56.66,56.57,56.61,15553.0,50.4103,50.4638,50.3836,50.4192,15553.0
2021-03-24 11:40:00,56.6,56.62,56.57,56.61,14415.0,50.4103,50.4281,50.3836,50.4192,14415.0
2021-03-24 11:45:00,56.62,56.7,56.62,56.68,25953.0,50.4281,50.4994,50.4281,50.4816,25953.0
2021-03-24 11:50:00,56.67,56.75,56.65,56.68,36311.0,50.4727,50.5439,50.4549,50.4816,36311.0
2021-03-24 11:55:00,56.68,56.76,56.64,56.75,55757.0,50.4816,50.5528,50.4459,50.5439,55757.0
2021-03-24 12:00:00,56.75,56.84,56.74,56.8,19071.0,50.5439,50.6241,50.535,50.5884,19071.0
2021-03-24 12:05:00,56.81,56.84,56.77,56.81,7280.0,50.5974,50.6241,50.5617,50.5974,7280.0
2021-03-24 12:10:00,56.81,56.82,56.76,56.78,5900.0,50.5974,50.6063,50.5528,50.5706,5900.0
2021-03-24 12:15:00,56.78,56.87,56.77,56.81,12403.0,50.5706,50.6508,50.5617,50.5974,12403.0
2021-03-24 12:20:00,56.8,56.8,56.73,56.75,6549.0,50.5884,50.5884,50.5261,50.5439,6549.0
2021-03-24 12:25:00,56.73,56.8,56.71,56.78,9006.0,50.5261,50.5884,50.5083,50.5706,9006.0
2021-03-24 12:30:00,56.77,56.77,56.73,56.76,3374.0,50.5617,50.5617,50.5261,50.5528,3374.0
2021-03-24 12:35:00,56.76,56.78,56.74,56.77,6079.0,50.5528,50.5706,50.535,50.5617,6079.0
2021-03-24 12:40:00,56.78,56.82,56.78,56.8,4238.0,50.5706,50.6063,50.5706,50.5884,4238.0
2021-03-24 12:45:00,56.79,56.84,56.76,56.76,9100.0,50.5795,50.6241,50.5528,50.5528,9100.0
2021-03-24 12:50:00,56.73,56.75,56.68,56.69,8321.0,50.5261,50.5439,50.4816,50.4905,8321.0
2021-03-24 12:55:00,56.69,56.7,56.62,56.64,7758.0,50.4905,50.4994,50.4281,50.4459,7758.0
2021-03-24 13:00:00,56.64,56.64,56.55,56.55,9860.0,50.4459,50.4459,50.3658,50.3658,9860.0
2021-03-24 13:05:00,56.55,56.6,56.52,56.57,11515.0,50.3658,50.4103,50.3391,50.3836,11515.0
2021-03-24 13:10:00,56.56,56.57,56.5,56.51,10685.0,50.3747,50.3836,50.3213,50.3302,10685.0
2021-03-24 13:15:00,56.5,56.5,56.4,56.43,7656.0,50.3213,50.3213,50.2322,50.2589,7656.0
2021-03-24 13:20:00,56.42,56.46,56.41,56.43,6194.0,50.25,50.2856,50.2411,50.2589,6194.0
2021-03-24 13:25:00,56.43,56.44,56.38,56.44,8321.0,50.2589,50.2678,50.2144,50.2678,8321.0
2021-03-24 13:30:00,56.45,56.49,56.42,56.45,7246.0,50.2767,50.3123,50.25,50.2767,7246.0
2021-03-24 13:35:00,56.45,56.51,56.43,56.47,8899.0,50.2767,50.3302,50.2589,50.2945,8899.0
2021-03-24 13:40:00,56.47,56.52,56.4,56.4,13994.0,50.2945,50.3391,50.2322,50.2322,13994.0
2021-03-24 13:45:00,56.41,56.51,56.38,56.51,12251.0,50.2411,50.3302,50.2144,50.3302,12251.0
2021-03-24 13:50:00,56.5,56.55,56.46,56.47,9284.0,50.3213,50.3658,50.2856,50.2945,9284.0
2021-03-24 13:55:00,56.48,56.48,56.43,56.47,6120.0,50.3034,50.3034,50.2589,50.2945,6120.0
2021-03-24 14:00:00,56.46,56.51,56.44,56.49,7262.0,50.2856,50.3302,50.2678,50.3123,7262.0
2021-03-24 14:05:00,56.51,56.54,56.48,56.51,8265.0,50.3302,50.3569,50.3034,50.3302,8265.0
2021-03-24 14:10:00,56.54,56.55,56.49,56.5,8141.0,50.3569,50.3658,50.3123,50.3213,8141.0
2021-03-24 14:15:00,56.5,56.54,56.49,56.53,6773.0,50.3213,50.3569,50.3123,50.348,6773.0
2021-03-24 14:20:00,56.53,56.56,56.5,56.51,4826.0,50.348,50.3747,50.3213,50.3302,4826.0
2021-03-24 14:25:00,56.5,56.52,56.42,56.43,9974.0,50.3213,50.3391,50.25,50.2589,9974.0
2021-03-24 14:30:00,56.41,56.43,56.33,56.39,15082.0,50.2411,50.2589,50.1698,50.2233,15082.0
2021-03-24 14:35:00,56.4,56.41,56.35,56.37,7785.0,50.2322,50.2411,50.1877,50.2055,7785.0
2021-03-24 14:40:00,56.37,56.38,56.29,56.3,13378.0,50.2055,50.2144,50.1342,50.1431,13378.0
2021-03-24 14:45:00,56.27,56.39,56.23,56.36,12949.0,50.1164,50.2233,50.0808,50.1966,12949.0
2021-03-24 14:50:00,56.37,56.38,56.27,56.27,6009.0,50.2055,50.2144,50.1164,50.1164,6009.0
2021-03-24 14:55:00,56.28,56.39,56.28,56.3,7833.0,50.1253,50.2233,50.1253,50.1431,7833.0
2021-03-24 15:00:00,56.32,56.35,56.27,56.32,11897.0,50.1609,50.1877,50.1164,50.1609,11897.0
2021-03-24 15:05:00,56.32,56.38,56.3,56.33,9175.0,50.1609,50.2144,50.1431,50.1698,9175.0
2021-03-24 15:10:00,56.32,56.35,56.24,56.25,8420.0,50.1609,50.1877,50.0897,50.0986,8420.0
2021-03-24 15:15:00,56.25,56.28,56.19,56.2,26548.0,50.0986,50.1253,50.0452,50.0541,26548.0
2021-03-24 15:20:00,56.18,56.18,56.08,56.14,17704.0,50.0362,50.0362,49.9472,50.0006,17704.0
2021-03-24 15:25:00,56.12,56.14,56.08,56.11,17580.0,49.9828,50.0006,49.9472,49.9739,17580.0
2021-03-24 15:30:00,56.1,56.18,56.1,56.15,19924.0,49.965,50.0362,49.965,50.0095,19924.0
2021-03-24 15:35:00,56.15,56.26,56.11,56.17,42029.0,50.0095,50.1075,49.9739,50.0273,42029.0
2021-03-24 15:40:00,56.17,56.18,55.94,55.96,65203.0,50.0273,50.0362,49.8225,49.8403,65203.0
2021-03-24 15:45:00,55.97,56.05,55.97,56.01,51109.0,49.8492,49.9205,49.8492,49.8848,51109.0
2021-03-24 15:50:00,56.02,56.06,55.99,56.0,74499.0,49.8937,49.9294,49.867,49.8759,74499.0
2021-03-24 15:55:00,56.0,56.01,55.91,55.93,147442.0,49.8759,49.8848,49.7958,49.8136,147442.0
2021-03-25 09:30:00,55.95,56.04,55.71,55.73,37628.0,49.8314,49.9116,49.6176,49.6355,37628.0
2021-03-25 09:35:00,55.73,55.95,55.67,55.9,25190.0,49.6355,49.8314,49.582,49.7869,25190.0
2021-03-25 09:40:00,55.9,55.95,55.8,55.95,12409.0,49.7869,49.8314,49.6978,49.8314,12409.0
2021-03-25 09:45:00,55.95,56.11,55.92,55.96,28399.0,49.8314,49.9739,49.8047,49.8403,28399.0
2021-03-25 09:50:00,55.95,55.95,55.73,55.74,16461.0,49.8314,49.8314,49.6355,49.6444,16461.0
2021-03-25 09:55:00,55.71,55.91,55.66,55.85,26463.0,49.6176,49.7958,49.5731,49.7423,26463.0
2021-03-25 10:00:00,55.83,56.0,55.82,55.96,16292.0,49.7245,49.8759,49.7156,49.8403,16292.0
2021-03-25 10:05:00,55.94,56.1,55.91,56.07,6759.0,49.8225,49.965,49.7958,49.9383,6759.0
2021-03-25 10:10:00,56.05,56.14,56.04,56.13,6273.0,49.9205,50.0006,49.9116,49.9917,6273.0
2021-03-25 10:15:00,56.09,56.12,55.99,56.1,8828.0,49.9561,49.9828,49.867,49.965,8828.0
2021-03-25 10:20:00,56.11,56.18,56.06,56.16,7574.0,49.9739,50.0362,49.9294,50.0184,7574.0
2021-03-25 10:25:00,56.16,56.25,56.14,56.21,8583.0,50.0184,50.0986,50.0006,50.063,8583.0
2021-03-25 10:30:00,56.22,56.27,56.12,56.12,5492.0,50.0719,50.1164,49.9828,49.9828,5492.0
2021-03-25 10:35:00,56.12,56.23,56.11,56.23,6987.0,49.9828,50.0808,49.9739,50.0808,6987.0
2021-03-25 10:40:00,56.23,56.23,56.09,56.14,12815.0,50.0808,50.0808,49.9561,50.0006,12815.0
2021-03-25 10:45:00,56.14,56.2,56.06,56.09,15945.0,50.0006,50.0541,49.9294,49.9561,15945.0
2021-03-25 10:50:00,56.08,56.15,56.04,56.14,22006.0,49.9472,50.0095,49.9116,50.0006,22006.0
2021-03-25 10:55:00,56.15,56.29,56.08,56.26,24743.0,50.0095,50.1342,49.9472,50.1075,24743.0
2021-03-25 11:00:00,56.26,56.26,55.98,56.0,17062.0,50.1075,50.1075,49.8581,49.8759,17062.0
2021-03-25 11:05:00,56.0,56.13,55.98,56.13,19372.0,49.8759,49.9917,49.8581,49.9917,19372.0
2021-03-25 11:10:00,56.15,56.36,56.12,56.35,14043.0,50.0095,50.1966,49.9828,50.1877,14043.0
2021-03-25 11:15:00,56.34,56.34,56.25,56.32,7726.0,50.1788,50.1788,50.0986,50.1609,7726.0
2021-03-25 11:20:00,56.32,56.36,56.26,56.32,7310.0,50.1609,50.1966,50.1075,50.1609,7310.0
2021-03-25 11:25:00,56.32,56.39,56.27,56.37,8295.0,50.1609,50.2233,50.1164,50.2055,8295.0
2021-03-25 11:30:00,56.36,56.44,56.34,56.44,7875.0,50.1966,50.2678,50.1788,50.2678,7875.0
2021-03-25 11:35:00,56.47,56.47,56.39,56.39,10066.0,50.2945,50.2945,50.2233,50.2233,10066.0
2021-03-25 11:40:00,56.39,56.39,56.33,56.33,7544.0,50.2233,50.2233,50.1698,50.1698,7544.0
2021-03-25 11:45:00,56.34,56.39,56.28,56.36,10502.0,50.1788,50.2233,50.1253,50.1966,10502.0
2021-03-25 11:50:00,56.35,56.46,56.34,56.46,5949.0,50.1877,50.2856,50.1788,50.2856,5949.0
2021-03-25 11:55:00,56.46,56.57,56.46,56.57,6979.0,50.2856,50.3836,50.2856,50.3836,6979.0
2021-03-25 12:00:00,56.58,56.61,56.47,56.51,13184.0,50.3925,50.4192,50.2945,50.3302,13184.0
2021-03-25 12:05:00,56.51,56.51,56.44,56.45,7401.0,50.3302,50.3302,50.2678,50.2767,7401.0
2021-03-25 12:10:00,56.46,56.5,56.43,56.45,6897.0,50.2856,50.3213,50.2589,50.2767,6897.0
2021-03-25 12:15:00,56.45,56.55,56.45,56.52,9496.0,50.2767,50.3658,50.2767,50.3391,9496.0
2021-03-25 12:20:00,56.53,56.6,56.5,56.6,12213.0,50.348,50.4103,50.3213,50.4103,12213.0
2021-03-25 12:25:00,56.61,56.62,56.51,56.55,9735.0,50.4192,50.4281,50.3302,50.3658,9735.0
2021-03-25 12:30:00,56.56,56.67,56.54,56.65,8661.0,50.3747,50.4727,50.3569,50.4549,8661.0
2021-03-25 12:35:00,56.67,56.7,56.61,56.7,8517.0,50.4727,50.4994,50.4192,50.4994,8517.0
2021-03-25 12:40:00,56.71,56.77,56.68,56.72,9129.0,50.5083,50.5617,50.4816,50.5172,9129.0
2021-03-25 12:45:00,56.73,56.79,56.69,56.76,11030.0,50.5261,50.5795,50.4905,50.5528,11030.0
2021-03-25 12:50:00,56.76,56.77,56.72,56.73,10010.0,50.5528,50.5617,50.5172,50.5261,10010.0
2021-03-25 12:55:00,56.72,56.75,56.67,56.72,9012.0,50.5172,50.5439,50.4727,50.5172,9012.0
2021-03-25 13:00:00,56.74,56.77,56.69,56.74,13005.0,50.535,50.5617,50.4905,50.535,13005.0
2021-03-25 13:05:00,56.76,56.79,56.72,56.72,8415.0,50.5528,50.5795,50.5172,50.5172,8415.0
2021-03-25 13:10:00,56.73,56.75,56.68,56.75,17023.0,50.5261,50.5439,50.4816,50.5439,17023.0
2021-03-25 13:15:00,56.75,56.78,56.68,56.69,11518.0,50.5439,50.5706,50.4816,50.4905,11518.0
2021-03-25 13:20:00,56.72,56.72,56.66,56.72,10937.0,50.5172,50.5172,50.4638,50.5172,10937.0
2021-03-25 13:25:00,56.71,56.73,56.68,56.69,7100.0,50.5083,50.5261,50.4816,50.4905,7100.0
2021-03-25 13:30:00,56.69,56.72,56.63,56.66,10329.0,50.4905,50.5172,50.437,50.4638,10329.0
2021-03-25 13:35:00,56.67,56.68,56.61,56.67,6188.0,50.4727,50.4816,50.4192,50.4727,6188.0
2021-03-25 13:40:00,56.67,56.76,56.67,56.74,7361.0,50.4727,50.5528,50.4727,50.535,7361.0
2021-03-25 13:45:00,56.74,56.76,56.65,56.69,8267.0,50.535,50.5528,50.4549,50.4905,8267.0
2021-03-25 13:50:00,56.68,56.71,56.65,56.67,6250.0,50.4816,50.5083,50.4549,50.4727,6250.0
2021-03-25 13:55:00,56.67,56.69,56.57,56.59,5942.0,50.4727,50.4905,50.3836,50.4014,5942.0
2021-03-25 14:00:00,56.58,56.59,56.54,56.57,5102.0,50.3925,50.4014,50.3569,50.3836,5102.0
2021-03-25 14:05:00,56.57,56.63,56.55,56.62,8057.0,50.3836,50.437,50.3658,50.4281,8057.0
2021-03-25 14:10:00,56.61,56.68,56.6,56.67,7150.0,50.4192,50.4816,50.4103,50.4727,7150.0
2021-03-25 14:15:00,56.67,56.76,56.65,56.75,6890.0,50.4727,50.5528,50.4549,50.5439,6890.0
2021-03-25 14:20:00,56.78,56.81,56.77,56.79,6615.0,50.5706,50.5974,50.5617,50.5795,6615.0
2021-03-25 14:25:00,56.8,56.82,56.7,56.7,7358.0,50.5884,50.6063,50.4994,50.4994,7358.0
2021-03-25 14:30:00,56.71,56.73,56.7,56.72,4968.0,50.5083,50.5261,50.4994,50.5172,4968.0
2021-03-25 14:35:00,56.71,56.87,56.69,56.85,9521.0,50.5083,50.6508,50.4905,50.633,9521.0
2021-03-25 14:40:00,56.84,56.9,56.84,56.89,7304.0,50.6241,50.6775,50.6241,50.6686,7304.0
2021-03-25 14:45:00,56.9,56.9,56.84,56.84,8331.0,50.6775,50.6775,50.6241,50.6241,8331.0
2021-03-25 14:50:00,56.86,56.93,56.85,56.92,7870.0,50.6419,50.7042,50.633,50.6953,7870.0
2021-03-25 14:55:00,56.91,56.91,56.86,56.9,4844.0,50.6864,50.6864,50.6419,50.6775,4844.0
2021-03-25 15:00:00,56.9,56.93,56.84,56.85,8568.0,50.6775,50.7042,50.6241,50.633,8568.0
2021-03-25 15:05:00,56.86,56.87,56.82,56.86,13390.0,50.6419,50.6508,50.6063,50.6419,13390.0
2021-03-25 15:10:00,56.85,56.97,56.84,56.97,20940.0,50.633,50.7399,50.6241,50.7399,20940.0
2021-03-25 15:15:00,56.98,57.01,56.96,56.99,17164.0,50.7488,50.7755,50.731,50.7577,17164.0
2021-03-25 15:20:00,57.0,57.05,56.99,57.04,17382.0,50.7666,50.8111,50.7577,50.8022,17382.0
2021-03-25 15:25:00,57.04,57.05,56.96,57.0,10920.0,50.8022,50.8111,50.731,50.7666,10920.0
2021-03-25 15:30:00,56.98,57.05,56.96,57.01,19118.0,50.7488,50.8111,50.731,50.7755,19118.0
2021-03-25 15:35:00,57.01,57.01,56.96,57.01,17198.0,50.7755,50.7755,50.731,50.7755,17198.0
2021-03-25 15:40:00,57.01,57.05,56.93,56.96,24761.0,50.7755,50.8111,50.7042,50.731,24761.0
2021-03-25 15:45:00,56.96,56.97,56.9,56.92,30709.0,50.731,50.7399,50.6775,50.6953,30709.0
2021-03-25 15:50:00,56.92,57.0,56.92,56.92,52164.0,50.6953,50.7666,50.6953,50.6953,52164.0
2021-03-25 15:55:00,56.92,56.93,56.85,56.87,116716.0,50.6953,50.7042,50.633,50.6508,116716.0
2021-03-26 09:30:00,57.17,57.3,57.05,57.15,33085.0,50.918,51.0338,50.8111,50.9002,33085.0
2021-03-26 09:35:00,57.18,57.24,57.02,57.07,7186.0,50.9269,50.9803,50.7844,50.8289,7186.0
2021-03-26 09:40:00,57.08,57.15,57.06,57.12,6977.0,50.8378,50.9002,50.82,50.8735,6977.0
2021-03-26 09:45:00,57.14,57.17,56.94,56.96,22852.0,50.8913,50.918,50.7131,50.731,22852.0
2021-03-26 09:50:00,56.97,57.03,56.82,56.93,13689.0,50.7399,50.7933,50.6063,50.7042,13689.0
2021-03-26 09:55:00,56.94,57.04,56.92,57.02,11707.0,50.7131,50.8022,50.6953,50.7844,11707.0
2021-03-26 10:00:00,57.02,57.12,57.01,57.11,9970.0,50.7844,50.8735,50.7755,50.8645,9970.0
2021-03-26 10:05:00,57.09,57.11,56.96,57.0,14842.0,50.8467,50.8645,50.731,50.7666,14842.0
2021-03-26 10:10:00,57.01,57.21,57.0,57.21,9723.0,50.7755,50.9536,50.7666,50.9536,9723.0
2021-03-26 10:15:00,57.2,57.31,57.2,57.29,5723.0,50.9447,51.0427,50.9447,51.0249,5723.0
2021-03-26 10:20:00,57.3,57.37,57.28,57.33,7477.0,51.0338,51.0961,51.016,51.0605,7477.0
2021-03-26 10:25:00,57.37,57.38,57.24,57.27,11433.0,51.0961,51.105,50.9803,51.007,11433.0
2021-03-26 10:30:00,57.28,57.28,57.21,57.25,11612.0,51.016,51.016,50.9536,50.9892,11612.0
2021-03-26 10:35:00,57.26,57.29,57.18,57.22,6732.0,50.9981,51.0249,50.9269,50.9625,6732.0
2021-03-26 10:40:00,57.24,57.32,57.22,57.3,3829.0,50.9803,51.0516,50.9625,51.0338,3829.0
2021-03-26 10:45:00,57.3,57.32,57.23,57.25,7109.0,51.0338,51.0516,50.9714,50.9892,7109.0
2021-03-26 10:50:00,57.25,57.32,57.25,57.28,5229.0,50.9892,51.0516,50.9892,51.016,5229.0
2021-03-26 10:55:00,57.28,57.3,57.18,57.21,5529.0,51.016,51.0338,50.9269,50.9536,5529.0
2021-03-26 11:00:00,57.22,57.28,57.19,57.25,6128.0,50.9625,51.016,50.9358,50.9892,6128.0
2021-03-26 11:05:00,57.24,57.28,57.22,57.28,7552.0,50.9803,51.016,50.9625,51.016,7552.0
2021-03-26 11:10:00,57.27,57.27,57.17,57.18,8996.0,51.007,51.007,50.918,50.9269,8996.0
2021-03-26 11:15:00,57.18,57.23,57.16,57.23,7080.0,50.9269,50.9714,50.9091,50.9714,7080.0
2021-03-26 11:20:00,57.26,57.35,57.25,57.33,8547.0,50.9981,51.0783,50.9892,51.0605,8547.0
2021-03-26 11:25:00,57.34,57.44,57.33,57.43,10863.0,51.0694,51.1585,51.0605,51.1496,10863.0
2021-03-26 11:30:00,57.42,57.44,57.38,57.44,8975.0,51.1406,51.1585,51.105,51.1585,8975.0
2021-03-26 11:35:00,57.45,57.47,57.4,57.43,9583.0,51.1674,51.1852,51.1228,51.1496,9583.0
2021-03-26 11:40:00,57.43,57.43,57.35,57.37,7115.0,51.1496,51.1496,51.0783,51.0961,7115.0
2021-03-26 11:45:00,57.36,57.37,57.28,57.35,8163.0,51.0872,51.0961,51.016,51.0783,8163.0
2021-03-26 11:50:00,57.34,57.34,57.24,57.25,4775.0,51.0694,51.0694,50.9803,50.9892,4775.0
2021-03-26 11:55:00,57.25,57.27,57.2,57.22,8740.0,50.9892,51.007,50.9447,50.9625,8740.0
2021-03-26 12:00:00,57.22,57.24,57.19,57.2,7894.0,50.9625,50.9803,50.9358,50.9447,7894.0
2021-03-26 12:05:00,57.2,57.27,57.19,57.25,6915.0,50.9447,51.007,50.9358,50.9892,6915.0
2021-03-26 12:10:00,57.26,57.33,57.25,57.32,6008.0,50.9981,51.0605,50.9892,51.0516,6008.0
2021-03-26 12:15:00,57.33,57.4,57.31,57.33,11013.0,51.0605,51.1228,51.0427,51.0605,11013.0
2021-03-26 12:20:00,57.32,57.35,57.29,57.32,6065.0,51.0516,51.0783,51.0249,51.0516,6065.0
2021-03-26 12:25:00,57.32,57.38,57.32,57.38,11753.0,51.0516,51.105,51.0516,51.105,11753.0
2021-03-26 12:30:00,57.37,57.46,57.35,57.45,9572.0,51.0961,51.1763,51.0783,51.1674,9572.0
2021-03-26 12:35:00,57.44,57.46,57.42,57.44,6713.0,51.1585,51.1763,51.1406,51.1585,6713.0
2021-03-26 12:40:00,57.43,57.52,57.42,57.52,6178.0,51.1496,51.2297,51.1406,51.2297,6178.0
2021-03-26 12:45:00,57.51,57.52,57.44,57.45,5102.0,51.2208,51.2297,51.1585,51.1674,5102.0
2021-03-26 12:50:00,57.44,57.51,57.43,57.5,7698.0,51.1585,51.2208,51.1496,51.2119,7698.0
2021-03-26 12:55:00,57.5,57.5,57.43,57.43,6444.0,51.2119,51.2119,51.1496,51.1496,6444.0
2021-03-26 13:00:00,57.44,57.49,57.42,57.49,8543.0,51.1585,51.203,51.1406,51.203,8543.0
2021-03-26 13:05:00,57.5,57.54,57.49,57.52,4724.0,51.2119,51.2475,51.203,51.2297,4724.0
2021-03-26 13:10:00,57.51,57.53,57.44,57.46,8108.0,51.2208,51.2386,51.1585,51.1763,8108.0
2021-03-26 13:15:00,57.48,57.49,57.45,57.45,5181.0,51.1941,51.203,51.1674,51.1674,5181.0
2021-03-26 13:20:00,57.46,57.47,57.44,57.47,9924.0,51.1763,51.1852,51.1585,51.1852,9924.0
2021-03-26 13:25:00,57.46,57.48,57.41,57.42,4711.0,51.1763,51.1941,51.1317,51.1406,4711.0
2021-03-26 13:30:00,57.41,57.41,57.33,57.36,5607.0,51.1317,51.1317,51.0605,51.0872,5607.0
2021-03-26 13:35:00,57.35,57.35,57.26,57.26,8070.0,51.0783,51.0783,50.9981,50.9981,8070.0
2021-03-26 13:40:00,57.26,57.27,57.22,57.22,5153.0,50.9981,51.007,50.9625,50.9625,5153.0
2021-03-26 13:45:00,57.23,57.24,57.16,57.16,6316.0,50.9714,50.9803,50.9091,50.9091,6316.0
2021-03-26 13:50:00,57.16,57.27,57.16,57.23,8831.0,50.9091,51.007,50.9091,50.9714,8831.0
2021-03-26 13:55:00,57.25,57.29,57.23,57.26,3781.0,50.9892,51.0249,50.9714,50.9981,3781.0
2021-03-26 14:00:00,57.28,57.29,57.19,57.21,6460.0,51.016,51.0249,50.9358,50.9536,6460.0
2021-03-26 14:05:00,57.21,57.22,57.11,57.14,7857.0,50.9536,50.9625,50.8645,50.8913,7857.0
2021-03-26 14:10:00,57.15,57.24,57.15,57.2,10604.0,50.9002,50.9803,50.9002,50.9447,10604.0
2021-03-26 14:15:00,57.2,57.2,57.1,57.15,7421.0,50.9447,50.9447,50.8556,50.9002,7421.0
2021-03-26 14:20:00,57.17,57.29,57.16,57.29,5003.0,50.918,51.0249,50.9091,51.0249,5003.0
2021-03-26 14:25:00,57.29,57.32,57.26,57.31,10397.0,51.0249,51.0516,50.9981,51.0427,10397.0
2021-03-26 14:30:00,57.29,57.4,57.26,57.35,6591.0,51.0249,51.1228,50.9981,51.0783,6591.0
2021-03-26 14:35:00,57.34,57.36,57.27,57.31,8725.0,51.0694,51.0872,51.007,51.0427,8725.0
2021-03-26 14:40:00,57.31,57.36,57.27,57.3,6527.0,51.0427,51.0872,51.007,51.0338,6527.0
2021-03-26 14:45:00,57.31,57.31,57.13,57.18,9498.0,51.0427,51.0427,50.8824,50.9269,9498.0
2021-03-26 14:50:00,57.16,57.33,57.16,57.32,14720.0,50.9091,51.0605,50.9091,51.0516,14720.0
2021-03-26 14:55:00,57.3,57.44,57.27,57.44,9526.0,51.0338,51.1585,51.007,51.1585,9526.0
2021-03-26 15:00:00,57.44,57.44,57.34,57.36,8061.0,51.1585,51.1585,51.0694,51.0872,8061.0
2021-03-26 15:05:00,57.36,57.38,57.32,57.34,9778.0,51.0872,51.105,51.0516,51.0694,9778.0
2021-03-26 15:10:00,57.36,57.44,57.32,57.37,9848.0,51.0872,51.1585,51.0516,51.0961,9848.0
2021-03-26 15:15:00,57.36,57.47,57.36,57.47,9584.0,51.0872,51.1852,51.0872,51.1852,9584.0
2021-03-26 15:20:00,57.47,57.47,57.41,57.41,10367.0,51.1852,51.1852,51.1317,51.1317,10367.0
2021-03-26 15:25:00,57.41,57.44,57.37,57.44,10832.0,51.1317,51.1585,51.0961,51.1585,10832.0
2021-03-26 15:30:00,57.43,57.56,57.43,57.56,28896.0,51.1496,51.2653,51.1496,51.2653,28896.0
2021-03-26 15:35:00,57.54,57.57,57.46,57.51,19134.0,51.2475,51.2742,51.1763,51.2208,19134.0
2021-03-26 15:40:00,57.52,57.55,57.44,57.5,23904.0,51.2297,51.2564,51.1585,51.2119,23904.0
2021-03-26 15:45:00,57.5,57.61,57.48,57.61,30497.0,51.2119,51.3099,51.1941,51.3099,30497.0
2021-03-26 15:50:00,57.63,57.67,57.54,57.66,58212.0,51.3277,51.3633,51.2475,51.3544,58212.0
2021-03-26 15:55:00,57.66,57.93,57.65,57.9,175387.0,51.3544,51.5949,51.3455,51.5682,175387.0
2021-03-29 09:30:00,57.53,57.71,57.37,57.41,49096.0,51.2386,51.3989,51.0961,51.1317,49096.0
2021-03-29 09:35:00,57.47,57.63,57.42,57.63,13847.0,51.1852,51.3277,51.1406,51.3277,13847.0
2021-03-29 09:40:00,57.64,57.79,57.63,57.76,12583.0,51.3366,51.4702,51.3277,51.4435,12583.0
2021-03-29 09:45:00,57.73,57.89,57.7,57.72,23906.0,51.4167,51.5592,51.39,51.4078,23906.0
2021-03-29 09:50:00,57.69,57.93,57.69,57.86,7145.0,51.3811,51.5949,51.3811,51.5325,7145.0
2021-03-29 09:55:00,57.83,57.94,57.8,57.85,6799.0,51.5058,51.6038,51.4791,51.5236,6799.0
2021-03-29 10:00:00,57.89,57.98,57.86,57.95,18738.0,51.5592,51.6394,51.5325,51.6127,18738.0
2021-03-29 10:05:00,57.93,57.94,57.77,57.8,6279.0,51.5949,51.6038,51.4524,51.4791,6279.0
2021-03-29 10:10:00,57.78,57.86,57.76,57.8,7204.0,51.4613,51.5325,51.4435,51.4791,7204.0
2021-03-29 10:15:00,57.8,57.8,57.62,57.64,7468.0,51.4791,51.4791,51.3188,51.3366,7468.0
2021-03-29 10:20:00,57.62,57.64,57.5,57.5,9342.0,51.3188,51.3366,51.2119,51.2119,9342.0
2021-03-29 10:25:00,57.51,57.56,57.46,57.47,5675.0,51.2208,51.2653,51.1763,51.1852,5675.0
2021-03-29 10:30:00,57.45,57.45,57.22,57.24,13804.0,51.1674,51.1674,50.9625,50.9803,13804.0
2021-03-29 10:35:00,57.22,57.32,57.18,57.29,10542.0,50.9625,51.0516,50.9269,51.0249,10542.0
2021-03-29 10:40:00,57.29,57.3,57.16,57.18,9092.0,51.0249,51.0338,50.9091,50.9269,9092.0
2021-03-29 10:45:00,57.17,57.24,57.13,57.19,9793.0,50.918,50.9803,50.8824,50.9358,9793.0
2021-03-29 10:50:00,57.2,57.24,57.1,57.1,14896.0,50.9447,50.9803,50.8556,50.8556,14896.0
2021-03-29 10:55:00,57.11,57.22,57.11,57.18,5857.0,50.8645,50.9625,50.8645,50.9269,5857.0
2021-03-29 11:00:00,57.17,57.4,57.16,57.38,12799.0,50.918,51.1228,50.9091,51.105,12799.0
2021-03-29 11:05:00,57.37,57.37,57.22,57.27,5255.0,51.0961,51.0961,50.9625,51.007,5255.0
2021-03-29 11:10:00,57.28,57.31,57.15,57.19,8179.0,51.016,51.0427,50.9002,50.9358,8179.0
2021-03-29 11:15:00,57.21,57.28,57.2,57.23,6521.0,50.9536,51.016,50.9447,50.9714,6521.0
2021-03-29 11:20:00,57.24,57.27,57.19,57.23,6262.0,50.9803,51.007,50.9358,50.9714,6262.0
2021-03-29 11:25:00,57.22,57.31,57.22,57.31,6760.0,50.9625,51.0427,50.9625,51.0427,6760.0
2021-03-29 11:30:00,57.3,57.38,57.27,57.36,6247.0,51.0338,51.105,51.007,51.0872,6247.0
2021-03-29 11:35:00,57.34,57.36,57.3,57.32,5284.0,51.0694,51.0872,51.0338,51.0516,5284.0
2021-03-29 11:40:00,57.3,57.35,57.28,57.32,6513.0,51.0338,51.0783,51.016,51.0516,6513.0
2021-03-29 11:45:00,57.32,57.34,57.29,57.3,6421.0,51.0516,51.0694,51.0249,51.0338,6421.0
2021-03-29 11:50:00,57.3,57.33,57.23,57.33,8884.0,51.0338,51.0605,50.9714,51.0605,8884.0
2021-03-29 11:55:00,57.33,57.4,57.32,57.39,9275.0,51.0605,51.1228,51.0516,51.1139,9275.0
2021-03-29 12:00:00,57.37,57.42,57.35,57.36,6781.0,51.0961,51.1406,51.0783,51.0872,6781.0
2021-03-29 12:05:00,57.33,57.34,57.19,57.2,6334.0,51.0605,51.0694,50.9358,50.9447,6334.0
2021-03-29 12:10:00,57.21,57.24,57.11,57.19,10426.0,50.9536,50.9803,50.8645,50.9358,10426.0
2021-03-29 12:15:00,57.18,57.19,57.13,57.13,5800.0,50.9269,50.9358,50.8824,50.8824,5800.0
2021-03-29 12:20:00,57.14,57.17,57.12,57.15,6608.0,50.8913,50.918,50.8735,50.9002,6608.0
2021-03-29 12:25:00,57.16,57.3,57.15,57.29,10904.0,50.9091,51.0338,50.9002,51.0249,10904.0
2021-03-29 12:30:00,57.27,57.29,57.25,57.28,4158.0,51.007,51.0249,50.9892,51.016,4158.0
2021-03-29 12:35:00,57.29,57.34,57.25,57.31,10876.0,51.0249,51.0694,50.9892,51.0427,10876.0
2021-03-29 12:40:00,57.31,57.4,57.3,57.38,7901.0,51.0427,51.1228,51.0338,51.105,7901.0
2021-03-29 12:45:00,57.38,57.42,57.35,57.38,11995.0,51.105,51.1406,51.0783,51.105,11995.0
2021-03-29 12:50:00,57.38,57.4,57.36,57.4,20900.0,51.105,51.1228,51.0872,51.1228,20900.0
2021-03-29 12:55:00,57.4,57.41,57.37,57.38,6119.0,51.1228,51.1317,51.0961,51.105,6119.0
2021-03-29 13:00:00,57.37,57.43,57.35,57.4,9765.0,51.0961,51.1496,51.0783,51.1228,9765.0
2021-03-29 13:05:00,57.4,57.45,57.32,57.33,12983.0,51.1228,51.1674,51.0516,51.0605,12983.0
2021-03-29 13:10:00,57.33,57.42,57.3,57.32,18432.0,51.0605,51.1406,51.0338,51.0516,18432.0
2021-03-29 13:15:00,57.32,57.33,57.22,57.23,16721.0,51.0516,51.0605,50.9625,50.9714,16721.0
2021-03-29 13:20:00,57.23,57.25,57.18,57.2,34727.0,50.9714,50.9892,50.9269,50.9447,34727.0
2021-03-29 13:25:00,57.21,57.22,57.14,57.15,12322.0,50.9536,50.9625,50.8913,50.9002,12322.0
2021-03-29 13:30:00,57.15,57.26,57.11,57.26,13305.0,50.9002,50.9981,50.8645,50.9981,13305.0
2021-03-29 13:35:00,57.24,57.24,57.09,57.12,12037.0,50.9803,50.9803,50.8467,50.8735,12037.0
2021-03-29 13:40:00,57.11,57.15,57.06,57.07,5943.0,50.8645,50.9002,50.82,50.8289,5943.0
2021-03-29 13:45:00,57.07,57.11,57.04,57.1,8170.0,50.8289,50.8645,50.8022,50.8556,8170.0
2021-03-29 13:50:00,57.11,57.16,57.09,57.1,8561.0,50.8645,50.9091,50.8467,50.8556,8561.0
2021-03-29 13:55:00,57.09,57.1,57.05,57.1,13443.0,50.8467,50.8556,50.8111,50.8556,13443.0
2021-03-29 14:00:00,57.09,57.18,57.04,57.16,7817.0,50.8467,50.9269,50.8022,50.9091,7817.0
2021-03-29 14:05:00,57.17,57.21,57.15,57.19,12089.0,50.918,50.9536,50.9002,50.9358,12089.0
2021-03-29 14:10:00,57.19,57.27,57.09,57.26,12145.0,50.9358,51.007,50.8467,50.9981,12145.0
2021-03-29 14:15:00,57.26,57.26,57.22,57.22,8017.0,50.9981,50.9981,50.9625,50.9625,8017.0
2021-03-29 14:20:00,57.24,57.25,57.15,57.21,15710.0,50.9803,50.9892,50.9002,50.9536,15710.0
2021-03-29 14:25:00,57.2,57.24,57.18,57.22,7434.0,50.9447,50.9803,50.9269,50.9625,7434.0
2021-03-29 14:30:00,57.2,57.22,57.04,57.08,13964.0,50.9447,50.9625,50.8022,50.8378,13964.0
2021-03-29 14:35:00,57.1,57.1,57.03,57.08,11080.0,50.8556,50.8556,50.7933,50.8378,11080.0
2021-03-29 14:40:00,57.09,57.26,57.09,57.25,15903.0,50.8467,50.9981,50.8467,50.9892,15903.0
2021-03-29 14:45:00,57.24,57.3,57.23,57.25,20471.0,50.9803,51.0338,50.9714,50.9892,20471.0
2021-03-29 14:50:00,57.23,57.3,57.17,57.21,11025.0,50.9714,51.0338,50.918,50.9536,11025.0
2021-03-29 14:55:00,57.22,57.24,57.16,57.21,16172.0,50.9625,50.9803,50.9091,50.9536,16172.0
2021-03-29 15:00:00,57.2,57.28,57.18,57.23,35623.0,50.9447,51.016,50.9269,50.9714,35623.0
2021-03-29 15:05:00,57.23,57.24,57.16,57.22,37791.0,50.9714,50.9803,50.9091,50.9625,37791.0
2021-03-29 15:10:00,57.22,57.22,57.11,57.13,14141.0,50.9625,50.9625,50.8645,50.8824,14141.0
2021-03-29 15:15:00,57.16,57.18,57.14,57.15,20007.0,50.9091,50.9269,50.8913,50.9002,20007.0
2021-03-29 15:20:00,57.16,57.19,57.14,57.18,29230.0,50.9091,50.9358,50.8913,50.9269,29230.0
2021-03-29 15:25:00,57.23,57.24,57.18,57.22,17259.0,50.9714,50.9803,50.9269,50.9625,17259.0
2021-03-29 15:30:00,57.21,57.22,57.14,57.16,16480.0,50.9536,50.9625,50.8913,50.9091,16480.0
2021-03-29 15:35:00,57.15,57.21,57.1,57.2,21821.0,50.9002,50.9536,50.8556,50.9447,21821.0
2021-03-29 15:40:00,57.19,57.24,57.08,57.11,28526.0,50.9358,50.9803,50.8378,50.8645,28526.0
2021-03-29 15:45:00,57.11,57.15,57.04,57.04,30972.0,50.8645,50.9002,50.8022,50.8022,30972.0
2021-03-29 15:50:00,57.03,57.15,57.02,57.11,46749.0,50.7933,50.9002,50.7844,50.8645,46749.0
2021-03-29 15:55:00,57.11,57.11,57.05,57.11,101441.0,50.8645,50.8645,50.8111,50.8645,101441.0
2021-03-30 09:30:00,57.17,57.45,57.17,57.35,46115.0,50.918,51.1674,50.918,51.0783,46115.0
2021-03-30 09:35:00,57.37,57.53,57.34,57.38,10883.0,51.0961,51.2386,51.0694,51.105,10883.0
2021-03-30 09:40:00,57.34,57.34,57.19,57.28,9317.0,51.0694,51.0694,50.9358,51.016,9317.0
2021-03-30 09:45:00,57.27,57.33,57.21,57.27,12838.0,51.007,51.0605,50.9536,51.007,12838.0
2021-03-30 09:50:00,57.26,57.38,57.2,57.38,10300.0,50.9981,51.105,50.9447,51.105,10300.0
2021-03-30 09:55:00,57.37,57.53,57.37,57.52,9874.0,51.0961,51.2386,51.0961,51.2297,9874.0
2021-03-30 10:00:00,57.54,57.59,57.44,57.44,17410.0,51.2475,51.2921,51.1585,51.1585,17410.0
2021-03-30 10:05:00,57.46,57.53,57.4,57.5,7344.0,51.1763,51.2386,51.1228,51.2119,7344.0
2021-03-30 10:10:00,57.52,57.6,57.49,57.53,12176.0,51.2297,51.301,51.203,51.2386,12176.0
2021-03-30 10:15:00,57.53,57.56,57.41,57.46,7724.0,51.2386,51.2653,51.1317,51.1763,7724.0
2021-03-30 10:20:00,57.43,57.46,57.38,57.46,10446.0,51.1496,51.1763,51.105,51.1763,10446.0
2021-03-30 10:25:00,57.48,57.6,57.47,57.59,5794.0,51.1941,51.301,51.1852,51.2921,5794.0
2021-03-30 10:30:00,57.64,57.75,57.61,57.7,8375.0,51.3366,51.4346,51.3099,51.39,8375.0
2021-03-30 10:35:00,57.71,57.8,57.68,57.8,11126.0,51.3989,51.4791,51.3722,51.4791,11126.0
2021-03-30 10:40:00,57.79,57.83,57.74,57.75,11441.0,51.4702,51.5058,51.4257,51.4346,11441.0
2021-03-30 10:45:00,57.76,57.9,57.75,57.89,5881.0,51.4435,51.5682,51.4346,51.5592,5881.0
2021-03-30 10:50:00,57.9,57.92,57.84,57.88,9766.0,51.5682,51.586,51.5147,51.5503,9766.0
2021-03-30 10:55:00,57.86,57.92,57.85,57.9,13262.0,51.5325,51.586,51.5236,51.5682,13262.0
2021-03-30 11:00:00,57.9,57.92,57.85,57.9,4818.0,51.5682,51.586,51.5236,51.5682,4818.0
2021-03-30 11:05:00,57.89,57.94,57.87,57.92,9552.0,51.5592,51.6038,51.5414,51.586,9552.0
2021-03-30 11:10:00,57.91,57.91,57.8,57.83,16408.0,51.5771,51.5771,51.4791,51.5058,16408.0
2021-03-30 11:15:00,57.82,57.82,57.74,57.79,8992.0,51.4969,51.4969,51.4257,51.4702,8992.0
2021-03-30 11:20:00,57.79,57.81,57.68,57.71,10982.0,51.4702,51.488,51.3722,51.3989,10982.0
2021-03-30 11:25:00,57.7,57.7,57.63,57.66,9789.0,51.39,51.39,51.3277,51.3544,9789.0
2021-03-30 11:30:00,57.66,57.66,57.58,57.58,8002.0,51.3544,51.3544,51.2831,51.2831,8002.0
2021-03-30 11:35:00,57.59,57.61,57.54,57.54,7949.0,51.2921,51.3099,51.2475,51.2475,7949.0
2021-03-30 11:40:00,57.55,57.66,57.55,57.66,7191.0,51.2564,51.3544,51.2564,51.3544,7191.0
2021-03-30 11:45:00,57.66,57.75,57.65,57.73,10507.0,51.3544,51.4346,51.3455,51.4167,10507.0
2021-03-30 11:50:00,57.7,57.75,57.66,57.75,6457.0,51.39,51.4346,51.3544,51.4346,6457.0
2021-03-30 11:55:00,57.77,57.94,57.73,57.93,25427.0,51.4524,51.6038,51.4167,51.5949,25427.0
2021-03-30 12:00:00,57.93,58.12,57.93,58.06,28264.0,51.5949,51.7641,51.5949,51.7107,28264.0
2021-03-30 12:05:00,58.08,58.24,58.08,58.2,28170.0,51.7285,51.871,51.7285,51.8353,28170.0
2021-03-30 12:10:00,58.22,58.3,58.16,58.3,37137.0,51.8532,51.9244,51.7997,51.9244,37137.0
2021-03-30 12:15:00,58.3,58.34,58.21,58.27,38175.0,51.9244,51.96,51.8443,51.8977,38175.0
2021-03-30 12:20:00,58.27,58.28,58.11,58.18,31814.0,51.8977,51.9066,51.7552,51.8175,31814.0
2021-03-30 12:25:00,58.18,58.18,58.09,58.11,12601.0,51.8175,51.8175,51.7374,51.7552,12601.0
2021-03-30 12:30:00,58.11,58.17,58.08,58.12,10169.0,51.7552,51.8086,51.7285,51.7641,10169.0
2021-03-30 12:35:00,58.13,58.18,58.1,58.18,9526.0,51.773,51.8175,51.7463,51.8175,9526.0
2021-03-30 12:40:00,58.2,58.2,58.13,58.13,10515.0,51.8353,51.8353,51.773,51.773,10515.0
2021-03-30 12:45:00,58.12,58.16,58.12,58.15,5325.0,51.7641,51.7997,51.7641,51.7908,5325.0
2021-03-30 12:50:00,58.14,58.15,58.06,58.06,10248.0,51.7819,51.7908,51.7107,51.7107,10248.0
2021-03-30 12:55:00,58.07,58.09,58.03,58.08,9264.0,51.7196,51.7374,51.6839,51.7285,9264.0
2021-03-30 13:00:00,58.08,58.08,58.01,58.04,9009.0,51.7285,51.7285,51.6661,51.6928,9009.0
2021-03-30 13:05:00,58.05,58.05,57.91,57.98,11596.0,51.7017,51.7017,51.5771,51.6394,11596.0
2021-03-30 13:10:00,57.98,58.02,57.95,57.97,7793.0,51.6394,51.675,51.6127,51.6305,7793.0
2021-03-30 13:15:00,57.98,58.01,57.96,58.0,7092.0,51.6394,51.6661,51.6216,51.6572,7092.0
2021-03-30 13:20:00,58.0,58.09,57.99,58.09,7433.0,51.6572,51.7374,51.6483,51.7374,7433.0
2021-03-30 13:25:00,58.08,58.1,58.05,58.05,9255.0,51.7285,51.7463,51.7017,51.7017,9255.0
2021-03-30 13:30:00,58.05,58.08,58.03,58.07,15510.0,51.7017,51.7285,51.6839,51.7196,15510.0
2021-03-30 13:35:00,58.06,58.1,58.0,58.08,15500.0,51.7107,51.7463,51.6572,51.7285,15500.0
2021-03-30 13:40:00,58.08,58.18,58.07,58.17,12931.0,51.7285,51.8175,51.7196,51.8086,12931.0
2021-03-30 13:45:00,58.16,58.19,58.13,58.15,30703.0,51.7997,51.8264,51.773,51.7908,30703.0
2021-03-30 13:50:00,58.15,58.22,58.14,58.2,14479.0,51.7908,51.8532,51.7819,51.8353,14479.0
2021-03-30 13:55:00,58.2,58.21,58.17,58.18,22419.0,51.8353,51.8443,51.8086,51.8175,22419.0
2021-03-30 14:00:00,58.2,58.2,58.12,58.18,21190.0,51.8353,51.8353,51.7641,51.8175,21190.0
2021-03-30 14:05:00,58.17,58.21,58.14,58.18,32631.0,51.8086,51.8443,51.7819,51.8175,32631.0
2021-03-30 14:10:00,58.17,58.18,58.08,58.1,22923.0,51.8086,51.8175,51.7285,51.7463,22923.0
2021-03-30 14:15:00,58.1,58.1,57.97,57.97,8839.0,51.7463,51.7463,51.6305,51.6305,8839.0
2021-03-30 14:20:00,57.98,58.02,57.96,57.97,10407.0,51.6394,51.675,51.6216,51.6305,10407.0
2021-03-30 14:25:00,57.97,57.99,57.92,57.93,31487.0,51.6305,51.6483,51.586,51.5949,31487.0
2021-03-30 14:30:00,57.91,57.94,57.85,57.88,8391.0,51.5771,51.6038,51.5236,51.5503,8391.0
2021-03-30 14:35:00,57.87,57.87,57.78,57.78,11363.0,51.5414,51.5414,51.4613,51.4613,11363.0
2021-03-30 14:40:00,57.79,57.84,57.79,57.82,10163.0,51.4702,51.5147,51.4702,51.4969,10163.0
2021-03-30 14:45:00,57.83,57.91,57.83,57.9,7390.0,51.5058,51.5771,51.5058,51.5682,7390.0
2021-03-30 14:50:00,57.91,57.96,57.9,57.93,5768.0,51.5771,51.6216,51.5682,51.5949,5768.0
2021-03-30 14:55:00,57.93,58.02,57.92,58.0,7002.0,51.5949,51.675,51.586,51.6572,7002.0
2021-03-30 15:00:00,58.0,58.07,57.97,58.06,8723.0,51.6572,51.7196,51.6305,51.7107,8723.0
2021-03-30 15:05:00,58.05,58.06,58.02,58.04,8938.0,51.7017,51.7107,51.675,51.6928,8938.0
2021-03-30 15:10:00,58.05,58.05,57.97,58.0,7223.0,51.7017,51.7017,51.6305,51.6572,7223.0
2021-03-30 15:15:00,58.01,58.01,57.95,58.0,8652.0,51.6661,51.6661,51.6127,51.6572,8652.0
2021-03-30 15:20:00,58.0,58.05,57.97,58.05,9365.0,51.6572,51.7017,51.6305,51.7017,9365.0
2021-03-30 15:25:00,58.05,58.08,58.03,58.07,10119.0,51.7017,51.7285,51.6839,51.7196,10119.0
2021-03-30 15:30:00,58.08,58.14,58.07,58.14,18730.0,51.7285,51.7819,51.7196,51.7819,18730.0
2021-03-30 15:35:00,58.14,58.14,58.0,58.01,24837.0,51.7819,51.7819,51.6572,51.6661,24837.0
2021-03-30 15:40:00,58.01,58.02,57.98,57.99,24064.0,51.6661,51.675,51.6394,51.6483,24064.0
2021-03-30 15:45:00,57.99,57.99,57.86,57.91,26316.0,51.6483,51.6483,51.5325,51.5771,26316.0
2021-03-30 15:50:00,57.9,57.92,57.81,57.87,42486.0,51.5682,51.586,51.488,51.5414,42486.0
2021-03-30 15:55:00,57.87,57.93,57.8,57.9,178409.0,51.5414,51.5949,51.4791,51.5682,178409.0
2021-03-31 09:30:00,57.8,57.9,57.55,57.9,49771.0,51.4791,51.5682,51.2564,51.5682,49771.0
2021-03-31 09:35:00,57.9,57.95,57.64,57.79,13985.0,51.5682,51.6127,51.3366,51.4702,13985.0
2021-03-31 09:40:00,57.82,57.82,57.61,57.69,6035.0,51.4969,51.4969,51.3099,51.3811,6035.0
2021-03-31 09:45:00,57.71,57.79,57.64,57.72,19188.0,51.3989,51.4702,51.3366,51.4078,19188.0
2021-03-31 09:50:00,57.72,57.77,57.55,57.61,14120.0,51.4078,51.4524,51.2564,51.3099,14120.0
2021-03-31 09:55:00,57.61,57.65,57.51,57.57,11582.0,51.3099,51.3455,51.2208,51.2742,11582.0
2021-03-31 10:00:00,57.58,57.58,57.5,57.51,10974.0,51.2831,51.2831,51.2119,51.2208,10974.0
2021-03-31 10:05:00,57.51,57.51,57.4,57.41,11356.0,51.2208,51.2208,51.1228,51.1317,11356.0
2021-03-31 10:10:00,57.39,57.47,57.35,57.36,11156.0,51.1139,51.1852,51.0783,51.0872,11156.0
2021-03-31 10:15:00,57.36,57.51,57.36,57.49,9502.0,51.0872,51.2208,51.0872,51.203,9502.0
2021-03-31 10:20:00,57.5,57.58,57.44,57.57,10467.0,51.2119,51.2831,51.1585,51.2742,10467.0
2021-03-31 10:25:00,57.55,57.56,57.44,57.47,11723.0,51.2564,51.2653,51.1585,51.1852,11723.0
2021-03-31 10:30:00,57.49,57.5,57.44,57.47,15995.0,51.203,51.2119,51.1585,51.1852,15995.0
2021-03-31 10:35:00,57.46,57.56,57.4,57.55,13258.0,51.1763,51.2653,51.1228,51.2564,13258.0
2021-03-31 10:40:00,57.56,57.62,57.51,57.54,11219.0,51.2653,51.3188,51.2208,51.2475,11219.0
2021-03-31 10:45:00,57.5,57.52,57.42,57.48,10722.0,51.2119,51.2297,51.1406,51.1941,10722.0
2021-03-31 10:50:00,57.48,57.51,57.38,57.42,10836.0,51.1941,51.2208,51.105,51.1406,10836.0
2021-03-31 10:55:00,57.43,57.56,57.4,57.56,16218.0,51.1496,51.2653,51.1228,51.2653,16218.0
2021-03-31 11:00:00,57.56,57.57,57.45,57.55,21247.0,51.2653,51.2742,51.1674,51.2564,21247.0
2021-03-31 11:05:00,57.56,57.64,57.54,57.64,11357.0,51.2653,51.3366,51.2475,51.3366,11357.0
2021-03-31 11:10:00,57.63,57.72,57.59,57.71,10341.0,51.3277,51.4078,51.2921,51.3989,10341.0
2021-03-31 11:15:00,57.68,57.7,57.62,57.67,10553.0,51.3722,51.39,51.3188,51.3633,10553.0
2021-03-31 11:20:00,57.66,57.71,57.62,57.67,8828.0,51.3544,51.3989,51.3188,51.3633,8828.0
2021-03-31 11:25:00,57.66,57.66,57.58,57.58,6646.0,51.3544,51.3544,51.2831,51.2831,6646.0
2021-03-31 11:30:00,57.57,57.58,57.49,57.49,9726.0,51.2742,51.2831,51.203,51.203,9726.0
2021-03-31 11:35:00,57.48,57.51,57.46,57.49,8062.0,51.1941,51.2208,51.1763,51.203,8062.0
2021-03-31 11:40:00,57.52,57.55,57.47,57.49,7410.0,51.2297,51.2564,51.1852,51.203,7410.0
2021-03-31 11:45:00,57.49,57.65,57.49,57.63,9246.0,51.203,51.3455,51.203,51.3277,9246.0
2021-03-31 11:50:00,57.64,57.67,57.51,57.51,23098.0,51.3366,51.3633,51.2208,51.2208,23098.0
2021-03-31 11:55:00,57.51,57.54,57.41,57.47,28852.0,51.2208,51.2475,51.1317,51.1852,28852.0
2021-03-31 12:00:00,57.47,57.51,57.45,57.48,19533.0,51.1852,51.2208,51.1674,51.1941,19533.0
2021-03-31 12:05:00,57.5,57.58,57.49,57.57,12238.0,51.2119,51.2831,51.203,51.2742,12238.0
2021-03-31 12:10:00,57.57,57.63,57.56,57.62,7486.0,51.2742,51.3277,51.2653,51.3188,7486.0
2021-03-31 12:15:00,57.61,57.62,57.59,57.62,12696.0,51.3099,51.3188,51.2921,51.3188,12696.0
2021-03-31 12:20:00,57.61,57.65,57.52,57.59,13941.0,51.3099,51.3455,51.2297,51.2921,13941.0
2021-03-31 12:25:00,57.58,57.59,57.54,57.57,5641.0,51.2831,51.2921,51.2475,51.2742,5641.0
2021-03-31 12:30:00,57.55,57.57,57.52,57.55,5210.0,51.2564,51.2742,51.2297,51.2564,5210.0
2021-03-31 12:35:00,57.56,57.58,57.52,57.55,8016.0,51.2653,51.2831,51.2297,51.2564,8016.0
2021-03-31 12:40:00,57.56,57.61,57.56,57.59,7073.0,51.2653,51.3099,51.2653,51.2921,7073.0
2021-03-31 12:45:00,57.6,57.63,57.59,57.6,8819.0,51.301,51.3277,51.2921,51.301,8819.0
2021-03-31 12:50:00,57.6,57.64,57.6,57.62,6681.0,51.301,51.3366,51.301,51.3188,6681.0
2021-03-31 12:55:00,57.62,57.7,57.61,57.7,15834.0,51.3188,51.39,51.3099,51.39,15834.0
2021-03-31 13:00:00,57.71,57.73,57.67,57.69,8995.0,51.3989,51.4167,51.3633,51.3811,8995.0
2021-03-31 13:05:00,57.69,57.71,57.67,57.69,4599.0,51.3811,51.3989,51.3633,51.3811,4599.0
2021-03-31 13:10:00,57.71,57.72,57.65,57.67,7158.0,51.3989,51.4078,51.3455,51.3633,7158.0
2021-03-31 13:15:00,57.67,57.72,57.65,57.65,9962.0,51.3633,51.4078,51.3455,51.3455,9962.0
2021-03-31 13:20:00,57.67,57.69,57.62,57.65,7427.0,51.3633,51.3811,51.3188,51.3455,7427.0
2021-03-31 13:25:00,57.65,57.65,57.55,57.57,9425.0,51.3455,51.3455,51.2564,51.2742,9425.0
2021-03-31 13:30:00,57.57,57.65,57.56,57.65,8974.0,51.2742,51.3455,51.2653,51.3455,8974.0
2021-03-31 13:35:00,57.65,57.67,57.59,57.62,7781.0,51.3455,51.3633,51.2921,51.3188,7781.0
2021-03-31 13:40:00,57.63,57.64,57.56,57.58,12033.0,51.3277,51.3366,51.2653,51.2831,12033.0
2021-03-31 13:45:00,57.57,57.65,57.56,57.64,6494.0,51.2742,51.3455,51.2653,51.3366,6494.0
2021-03-31 13:50:00,57.65,57.67,57.62,57.62,4306.0,51.3455,51.3633,51.3188,51.3188,4306.0
2021-03-31 13:55:00,57.63,57.65,57.58,57.63,12549.0,51.3277,51.3455,51.2831,51.3277,12549.0
2021-03-31 14:00:00,57.6,57.66,57.6,57.64,9411.0,51.301,51.3544,51.301,51.3366,9411.0
2021-03-31 14:05:00,57.65,57.65,57.55,57.55,6763.0,51.3455,51.3455,51.2564,51.2564,6763.0
2021-03-31 14:10:00,57.56,57.57,57.53,57.55,14076.0,51.2653,51.2742,51.2386,51.2564,14076.0
2021-03-31 14:15:00,57.55,57.59,57.54,57.54,6598.0,51.2564,51.2921,51.2475,51.2475,6598.0
2021-03-31 14:20:00,57.53,57.54,57.5,57.5,10137.0,51.2386,51.2475,51.2119,51.2119,10137.0
2021-03-31 14:25:00,57.5,57.62,57.5,57.62,44924.0,51.2119,51.3188,51.2119,51.3188,44924.0
2021-03-31 14:30:00,57.63,57.77,57.62,57.73,40102.0,51.3277,51.4524,51.3188,51.4167,40102.0
2021-03-31 14:35:00,57.72,57.76,57.67,57.67,7850.0,51.4078,51.4435,51.3633,51.3633,7850.0
2021-03-31 14:40:00,57.66,57.71,57.65,57.66,20449.0,51.3544,51.3989,51.3455,51.3544,20449.0
2021-03-31 14:45:00,57.68,57.69,57.58,57.58,9299.0,51.3722,51.3811,51.2831,51.2831,9299.0
2021-03-31 14:50:00,57.57,57.58,57.48,57.49,12553.0,51.2742,51.2831,51.1941,51.203,12553.0
2021-03-31 14:55:00,57.49,57.57,57.46,57.47,14890.0,51.203,51.2742,51.1763,51.1852,14890.0
2021-03-31 15:00:00,57.47,57.5,57.34,57.4,14816.0,51.1852,51.2119,51.0694,51.1228,14816.0
2021-03-31 15:05:00,57.38,57.42,57.38,57.4,13056.0,51.105,51.1406,51.105,51.1228,13056.0
2021-03-31 15:10:00,57.41,57.43,57.34,57.34,15222.0,51.1317,51.1496,51.0694,51.0694,15222.0
2021-03-31 15:15:00,57.35,57.41,57.31,57.33,24315.0,51.0783,51.1317,51.0427,51.0605,24315.0
2021-03-31 15:20:00,57.33,57.4,57.28,57.39,21711.0,51.0605,51.1228,51.016,51.1139,21711.0
2021-03-31 15:25:00,57.39,57.43,57.37,57.39,15459.0,51.1139,51.1496,51.0961,51.1139,15459.0
2021-03-31 15:30:00,57.39,57.46,57.39,57.43,21537.0,51.1139,51.1763,51.1139,51.1496,21537.0
2021-03-31 15:35:00,57.43,57.43,57.22,57.22,24209.0,51.1496,51.1496,50.9625,50.9625,24209.0
2021-03-31 15:40:00,57.23,57.3,57.19,57.22,41365.0,50.9714,51.0338,50.9358,50.9625,41365.0
2021-03-31 15:45:00,57.23,57.23,57.16,57.22,38145.0,50.9714,50.9714,50.9091,50.9625,38145.0
2021-03-31 15:50:00,57.21,57.29,57.2,57.26,63423.0,50.9536,51.0249,50.9447,50.9981,63423.0
2021-03-31 15:55:00,57.26,57.3,56.96,56.98,398143.0,50.9981,51.0338,50.731,50.7488,398143.0
2021-04-01 09:30:00,57.13,57.31,57.06,57.31,77170.0,50.8824,51.0427,50.82,51.0427,77170.0
2021-04-01 09:35:00,57.31,57.45,57.25,57.38,35449.0,51.0427,51.1674,50.9892,51.105,35449.0
2021-04-01 09:40:00,57.34,57.43,57.3,57.33,18427.0,51.0694,51.1496,51.0338,51.0605,18427.0
2021-04-01 09:45:00,57.35,57.38,57.16,57.22,16643.0,51.0783,51.105,50.9091,50.9625,16643.0
2021-04-01 09:50:00,57.21,57.28,57.11,57.21,16844.0,50.9536,51.016,50.8645,50.9536,16844.0
2021-04-01 09:55:00,57.2,57.2,57.09,57.1,11536.0,50.9447,50.9447,50.8467,50.8556,11536.0
2021-04-01 10:00:00,57.11,57.39,57.1,57.33,41351.0,50.8645,51.1139,50.8556,51.0605,41351.0
2021-04-01 10:05:00,57.35,57.51,57.35,57.47,21127.0,51.0783,51.2208,51.0783,51.1852,21127.0
2021-04-01 10:10:00,57.46,57.46,57.35,57.41,15955.0,51.1763,51.1763,51.0783,51.1317,15955.0
2021-04-01 10:15:00,57.41,57.42,57.29,57.38,14599.0,51.1317,51.1406,51.0249,51.105,14599.0
2021-04-01 10:20:00,57.39,57.42,57.27,57.3,13443.0,51.1139,51.1406,51.007,51.0338,13443.0
2021-04-01 10:25:00,57.29,57.33,57.2,57.24,12900.0,51.0249,51.0605,50.9447,50.9803,12900.0
2021-04-01 10:30:00,57.23,57.34,57.18,57.32,16766.0,50.9714,51.0694,50.9269,51.0516,16766.0
2021-04-01 10:35:00,57.32,57.32,57.24,57.31,12643.0,51.0516,51.0516,50.9803,51.0427,12643.0
2021-04-01 10:40:00,57.31,57.32,57.25,57.28,8780.0,51.0427,51.0516,50.9892,51.016,8780.0
2021-04-01 10:45:00,57.29,57.34,57.24,57.24,14731.0,51.0249,51.0694,50.9803,50.9803,14731.0
2021-04-01 10:50:00,57.23,57.25,57.1,57.14,11100.0,50.9714,50.9892,50.8556,50.8913,11100.0
2021-04-01 10:55:00,57.14,57.24,57.14,57.21,8813.0,50.8913,50.9803,50.8913,50.9536,8813.0
2021-04-01 11:00:00,57.19,57.34,57.18,57.28,10547.0,50.9358,51.0694,50.9269,51.016,10547.0
2021-04-01 11:05:00,57.29,57.33,57.25,57.26,12158.0,51.0249,51.0605,50.9892,50.9981,12158.0
2021-04-01 11:10:00,57.27,57.3,57.25,57.28,11107.0,51.007,51.0338,50.9892,51.016,11107.0
2021-04-01 11:15:00,57.28,57.33,57.28,57.3,18233.0,51.016,51.0605,51.016,51.0338,18233.0
2021-04-01 11:20:00,57.3,57.39,57.29,57.35,8271.0,51.0338,51.1139,51.0249,51.0783,8271.0
2021-04-01 11:25:00,57.34,57.35,57.26,57.32,11081.0,51.0694,51.0783,50.9981,51.0516,11081.0
2021-04-01 11:30:00,57.33,57.34,57.27,57.31,12429.0,51.0605,51.0694,51.007,51.0427,12429.0
2021-04-01 11:35:00,57.31,57.34,57.25,57.34,12691.0,51.0427,51.0694,50.9892,51.0694,12691.0
2021-04-01 11:40:00,57.34,57.4,57.3,57.35,8690.0,51.0694,51.1228,51.0338,51.0783,8690.0
2021-04-01 11:45:00,57.34,57.43,57.33,57.41,10620.0,51.0694,51.1496,51.0605,51.1317,10620.0
2021-04-01 11:50:00,57.43,57.48,57.41,57.48,9357.0,51.1496,51.1941,51.1317,51.1941,9357.0
2021-04-01 11:55:00,57.49,57.55,57.48,57.52,12560.0,51.203,51.2564,51.1941,51.2297,12560.0
2021-04-01 12:00:00,57.54,57.59,57.51,57.58,7878.0,51.2475,51.2921,51.2208,51.2831,7878.0
2021-04-01 12:05:00,57.59,57.65,57.57,57.65,9370.0,51.2921,51.3455,51.2742,51.3455,9370.0
2021-04-01 12:10:00,57.64,57.68,57.62,57.63,12495.0,51.3366,51.3722,51.3188,51.3277,12495.0
2021-04-01 12:15:00,57.62,57.65,57.59,57.61,7497.0,51.3188,51.3455,51.2921,51.3099,7497.0
2021-04-01 12:20:00,57.61,57.69,57.6,57.69,5019.0,51.3099,51.3811,51.301,51.3811,5019.0
2021-04-01 12:25:00,57.69,57.69,57.61,57.62,14904.0,51.3811,51.3811,51.3099,51.3188,14904.0
2021-04-01 12:30:00,57.62,57.67,57.6,57.67,5238.0,51.3188,51.3633,51.301,51.3633,5238.0
2021-04-01 12:35:00,57.67,57.7,57.66,57.67,8518.0,51.3633,51.39,51.3544,51.3633,8518.0
2021-04-01 12:40:00,57.68,57.68,57.6,57.63,8041.0,51.3722,51.3722,51.301,51.3277,8041.0
2021-04-01 12:45:00,57.62,57.73,57.6,57.73,7064.0,51.3188,51.4167,51.301,51.4167,7064.0
2021-04-01 12:50:00,57.72,57.75,57.67,57.75,8368.0,51.4078,51.4346,51.3633,51.4346,8368.0
2021-04-01 12:55:00,57.76,57.8,57.68,57.7,16009.0,51.4435,51.4791,51.3722,51.39,16009.0
2021-04-01 13:00:00,57.69,57.72,57.66,57.72,7670.0,51.3811,51.4078,51.3544,51.4078,7670.0
2021-04-01 13:05:00,57.72,57.82,57.71,57.78,11938.0,51.4078,51.4969,51.3989,51.4613,11938.0
2021-04-01 13:10:00,57.77,57.78,57.74,57.75,6191.0,51.4524,51.4613,51.4257,51.4346,6191.0
2021-04-01 13:15:00,57.75,57.75,57.72,57.75,11513.0,51.4346,51.4346,51.4078,51.4346,11513.0
2021-04-01 13:20:00,57.75,57.76,57.71,57.76,5645.0,51.4346,51.4435,51.3989,51.4435,5645.0
2021-04-01 13:25:00,57.77,57.86,57.77,57.85,10303.0,51.4524,51.5325,51.4524,51.5236,10303.0
2021-04-01 13:30:00,57.85,57.9,57.79,57.82,15849.0,51.5236,51.5682,51.4702,51.4969,15849.0
2021-04-01 13:35:00,57.82,57.83,57.76,57.78,10605.0,51.4969,51.5058,51.4435,51.4613,10605.0
2021-04-01 13:40:00,57.78,57.8,57.73,57.77,26255.0,51.4613,51.4791,51.4167,51.4524,26255.0
2021-04-01 13:45:00,57.76,57.76,57.65,57.65,8847.0,51.4435,51.4435,51.3455,51.3455,8847.0
2021-04-01 13:50:00,57.65,57.67,57.63,57.67,4788.0,51.3455,51.3633,51.3277,51.3633,4788.0
2021-04-01 13:55:00,57.67,57.67,57.59,57.64,17828.0,51.3633,51.3633,51.2921,51.3366,17828.0
2021-04-01 14:00:00,57.65,57.73,57.64,57.73,31480.0,51.3455,51.4167,51.3366,51.4167,31480.0
2021-04-01 14:05:00,57.72,57.72,57.67,57.71,6872.0,51.4078,51.4078,51.3633,51.3989,6872.0
2021-04-01 14:10:00,57.71,57.72,57.69,57.72,9991.0,51.3989,51.4078,51.3811,51.4078,9991.0
2021-04-01 14:15:00,57.72,57.73,57.69,57.73,12030.0,51.4078,51.4167,51.3811,51.4167,12030.0
2021-04-01 14:20:00,57.73,57.79,57.73,57.77,7065.0,51.4167,51.4702,51.4167,51.4524,7065.0
2021-04-01 14:25:00,57.75,57.75,57.69,57.7,8610.0,51.4346,51.4346,51.3811,51.39,8610.0
2021-04-01 14:30:00,57.7,57.73,57.69,57.73,8343.0,51.39,51.4167,51.3811,51.4167,8343.0
2021-04-01 14:35:00,57.73,57.76,57.69,57.75,9475.0,51.4167,51.4435,51.3811,51.4346,9475.0
2021-04-01 14:40:00,57.75,57.83,57.75,57.79,11058.0,51.4346,51.5058,51.4346,51.4702,11058.0
2021-04-01 14:45:00,57.77,57.79,57.74,57.76,12233.0,51.4524,51.4702,51.4257,51.4435,12233.0
2021-04-01 14:50:00,57.77,57.78,57.73,57.73,8207.0,51.4524,51.4613,51.4167,51.4167,8207.0
2021-04-01 14:55:00,57.72,57.82,57.72,57.81,15191.0,51.4078,51.4969,51.4078,51.488,15191.0
2021-04-01 15:00:00,57.81,57.82,57.76,57.78,16531.0,51.488,51.4969,51.4435,51.4613,16531.0
2021-04-01 15:05:00,57.78,57.84,57.77,57.84,14947.0,51.4613,51.5147,51.4524,51.5147,14947.0
2021-04-01 15:10:00,57.84,57.88,57.83,57.85,25604.0,51.5147,51.5503,51.5058,51.5236,25604.0
2021-04-01 15:15:00,57.85,57.88,57.83,57.84,48790.0,51.5236,51.5503,51.5058,51.5147,48790.0
2021-04-01 15:20:00,57.84,57.87,57.82,57.84,43040.0,51.5147,51.5414,51.4969,51.5147,43040.0
2021-04-01 15:25:00,57.83,57.84,57.74,57.79,69191.0,51.5058,51.5147,51.4257,51.4702,69191.0
2021-04-01 15:30:00,57.8,57.8,57.67,57.69,18451.0,51.4791,51.4791,51.3633,51.3811,18451.0
2021-04-01 15:35:00,57.69,57.69,57.58,57.59,26356.0,51.3811,51.3811,51.2831,51.2921,26356.0
2021-04-01 15:40:00,57.59,57.63,57.55,57.6,72576.0,51.2921,51.3277,51.2564,51.301,72576.0
2021-04-01 15:45:00,57.6,57.66,57.59,57.64,35795.0,51.301,51.3544,51.2921,51.3366,35795.0
2021-04-01 15:50:00,57.63,57.68,57.59,57.68,76362.0,51.3277,51.3722,51.2921,51.3722,76362.0
2021-04-01 15:55:00,57.66,57.72,57.64,57.65,155088.0,51.3544,51.4078,51.3366,51.3455,155088.0
2021-04-05 09:30:00,57.96,58.31,57.96,58.27,52133.0,51.6216,51.9333,51.6216,51.8977,52133.0
2021-04-05 09:35:00,58.25,58.25,58.02,58.1,17762.0,51.8799,51.8799,51.675,51.7463,17762.0
2021-04-05 09:40:00,58.08,58.08,57.88,57.89,6202.0,51.7285,51.7285,51.5503,51.5592,6202.0
2021-04-05 09:45:00,57.87,57.9,57.69,57.7,14446.0,51.5414,51.5682,51.3811,51.39,14446.0
2021-04-05 09:50:00,57.67,57.75,57.58,57.75,19201.0,51.3633,51.4346,51.2831,51.4346,19201.0
2021-04-05 09:55:00,57.73,57.77,57.64,57.77,16511.0,51.4167,51.4524,51.3366,51.4524,16511.0
2021-04-05 10:00:00,57.77,57.77,57.54,57.59,8278.0,51.4524,51.4524,51.2475,51.2921,8278.0
2021-04-05 10:05:00,57.59,57.61,57.37,57.44,10679.0,51.2921,51.3099,51.0961,51.1585,10679.0
2021-04-05 10:10:00,57.44,57.66,57.41,57.64,16651.0,51.1585,51.3544,51.1317,51.3366,16651.0
2021-04-05 10:15:00,57.68,57.79,57.65,57.78,7674.0,51.3722,51.4702,51.3455,51.4613,7674.0
2021-04-05 10:20:00,57.78,58.0,57.77,57.97,27261.0,51.4613,51.6572,51.4524,51.6305,27261.0
2021-04-05 10:25:00,58.0,58.0,57.9,57.91,25605.0,51.6572,51.6572,51.5682,51.5771,25605.0
2021-04-05 10:30:00,57.94,57.96,57.9,57.92,9454.0,51.6038,51.6216,51.5682,51.586,9454.0
2021-04-05 10:35:00,57.92,58.0,57.88,57.93,8126.0,51.586,51.6572,51.5503,51.5949,8126.0
2021-04-05 10:40:00,57.93,57.98,57.87,57.88,9673.0,51.5949,51.6394,51.5414,51.5503,9673.0
2021-04-05 10:45:00,57.86,57.9,57.81,57.82,11584.0,51.5325,51.5682,51.488,51.4969,11584.0
2021-04-05 10:50:00,57.81,57.82,57.68,57.69,11140.0,51.488,51.4969,51.3722,51.3811,11140.0
2021-04-05 10:55:00,57.71,57.8,57.71,57.75,13139.0,51.3989,51.4791,51.3989,51.4346,13139.0
2021-04-05 11:00:00,57.7,57.75,57.68,57.72,5368.0,51.39,51.4346,51.3722,51.4078,5368.0
2021-04-05 11:05:00,57.72,57.82,57.71,57.79,7357.0,51.4078,51.4969,51.3989,51.4702,7357.0
2021-04-05 11:10:00,57.78,57.87,57.73,57.73,19833.0,51.4613,51.5414,51.4167,51.4167,19833.0
2021-04-05 11:15:00,57.73,57.75,57.66,57.66,7526.0,51.4167,51.4346,51.3544,51.3544,7526.0
2021-04-05 11:20:00,57.66,57.69,57.61,57.63,4861.0,51.3544,51.3811,51.3099,51.3277,4861.0
2021-04-05 11:25:00,57.61,57.66,57.59,57.66,8833.0,51.3099,51.3544,51.2921,51.3544,8833.0
2021-04-05 11:30:00,57.65,57.7,57.63,57.68,8979.0,51.3455,51.39,51.3277,51.3722,8979.0
2021-04-05 11:35:00,57.68,57.74,57.68,57.71,7049.0,51.3722,51.4257,51.3722,51.3989,7049.0
2021-04-05 11:40:00,57.7,57.82,57.66,57.8,12176.0,51.39,51.4969,51.3544,51.4791,12176.0
2021-04-05 11:45:00,57.81,57.82,57.75,57.77,11980.0,51.488,51.4969,51.4346,51.4524,11980.0
2021-04-05 11:50:00,57.76,57.76,57.65,57.65,7542.0,51.4435,51.4435,51.3455,51.3455,7542.0
2021-04-05 11:55:00,57.65,57.72,57.64,57.71,14845.0,51.3455,51.4078,51.3366,51.3989,14845.0
2021-04-05 12:00:00,57.68,57.78,57.64,57.76,9407.0,51.3722,51.4613,51.3366,51.4435,9407.0
2021-04-05 12:05:00,57.77,57.78,57.72,57.72,7015.0,51.4524,51.4613,51.4078,51.4078,7015.0
2021-04-05 12:10:00,57.71,57.74,57.69,57.7,7886.0,51.3989,51.4257,51.3811,51.39,7886.0
2021-04-05 12:15:00,57.69,57.72,57.66,57.67,6273.0,51.3811,51.4078,51.3544,51.3633,6273.0
2021-04-05 12:20:00,57.65,57.66,57.63,57.65,5763.0,51.3455,51.3544,51.3277,51.3455,5763.0
2021-04-05 12:25:00,57.64,57.71,57.64,57.7,3869.0,51.3366,51.3989,51.3366,51.39,3869.0
2021-04-05 12:30:00,57.71,57.73,57.69,57.72,5271.0,51.3989,51.4167,51.3811,51.4078,5271.0
2021-04-05 12:35:00,57.71,57.76,57.71,57.76,7697.0,51.3989,51.4435,51.3989,51.4435,7697.0
2021-04-05 12:40:00,57.75,57.76,57.7,57.74,6110.0,51.4346,51.4435,51.39,51.4257,6110.0
2021-04-05 12:45:00,57.75,57.75,57.67,57.69,6497.0,51.4346,51.4346,51.3633,51.3811,6497.0
2021-04-05 12:50:00,57.68,57.69,57.65,57.66,8846.0,51.3722,51.3811,51.3455,51.3544,8846.0
2021-04-05 12:55:00,57.66,57.66,57.6,57.62,9501.0,51.3544,51.3544,51.301,51.3188,9501.0
2021-04-05 13:00:00,57.61,57.66,57.6,57.66,2975.0,51.3099,51.3544,51.301,51.3544,2975.0
2021-04-05 13:05:00,57.64,57.67,57.63,57.65,7463.0,51.3366,51.3633,51.3277,51.3455,7463.0
2021-04-05 13:10:00,57.66,57.71,57.65,57.71,6926.0,51.3544,51.3989,51.3455,51.3989,6926.0
2021-04-05 13:15:00,57.69,57.71,57.67,57.67,8707.0,51.3811,51.3989,51.3633,51.3633,8707.0
2021-04-05 13:20:00,57.67,57.75,57.67,57.71,6481.0,51.3633,51.4346,51.3633,51.3989,6481.0
2021-04-05 13:25:00,57.71,57.71,57.63,57.68,10166.0,51.3989,51.3989,51.3277,51.3722,10166.0
2021-04-05 13:30:00,57.67,57.69,57.64,57.67,9064.0,51.3633,51.3811,51.3366,51.3633,9064.0
2021-04-05 13:35:00,57.66,57.66,57.57,57.59,7796.0,51.3544,51.3544,51.2742,51.2921,7796.0
2021-04-05 13:40:00,57.58,57.61,57.56,57.58,13305.0,51.2831,51.3099,51.2653,51.2831,13305.0
2021-04-05 13:45:00,57.59,57.71,57.58,57.69,11501.0,51.2921,51.3989,51.2831,51.3811,11501.0
2021-04-05 13:50:00,57.7,57.72,57.67,57.68,4047.0,51.39,51.4078,51.3633,51.3722,4047.0
2021-04-05 13:55:00,57.69,57.71,57.65,57.71,5919.0,51.3811,51.3989,51.3455,51.3989,5919.0
2021-04-05 14:00:00,57.71,57.71,57.63,57.64,9773.0,51.3989,51.3989,51.3277,51.3366,9773.0
2021-04-05 14:05:00,57.64,57.66,57.61,57.62,9501.0,51.3366,51.3544,51.3099,51.3188,9501.0
2021-04-05 14:10:00,57.61,57.65,57.59,57.62,10637.0,51.3099,51.3455,51.2921,51.3188,10637.0
2021-04-05 14:15:00,57.62,57.65,57.59,57.61,6347.0,51.3188,51.3455,51.2921,51.3099,6347.0
2021-04-05 14:20:00,57.6,57.62,57.58,57.58,7920.0,51.301,51.3188,51.2831,51.2831,7920.0
2021-04-05 14:25:00,57.59,57.67,57.59,57.65,10148.0,51.2921,51.3633,51.2921,51.3455,10148.0
2021-04-05 14:30:00,57.65,57.69,57.63,57.64,13142.0,51.3455,51.3811,51.3277,51.3366,13142.0
2021-04-05 14:35:00,57.63,57.69,57.62,57.69,10180.0,51.3277,51.3811,51.3188,51.3811,10180.0
2021-04-05 14:40:00,57.69,57.69,57.63,57.63,9725.0,51.3811,51.3811,51.3277,51.3277,9725.0
2021-04-05 14:45:00,57.62,57.62,57.55,57.58,21756.0,51.3188,51.3188,51.2564,51.2831,21756.0
2021-04-05 14:50:00,57.58,57.6,57.54,57.57,10141.0,51.2831,51.301,51.2475,51.2742,10141.0
2021-04-05 14:55:00,57.57,57.6,57.51,57.52,10447.0,51.2742,51.301,51.2208,51.2297,10447.0
2021-04-05 15:00:00,57.53,57.55,57.49,57.51,13781.0,51.2386,51.2564,51.203,51.2208,13781.0
2021-04-05 15:05:00,57.51,57.58,57.5,57.54,12324.0,51.2208,51.2831,51.2119,51.2475,12324.0
2021-04-05 15:10:00,57.53,57.56,57.5,57.56,11617.0,51.2386,51.2653,51.2119,51.2653,11617.0
2021-04-05 15:15:00,57.54,57.65,57.54,57.62,8018.0,51.2475,51.3455,51.2475,51.3188,8018.0
2021-04-05 15:20:00,57.62,57.62,57.56,57.6,9591.0,51.3188,51.3188,51.2653,51.301,9591.0
2021-04-05 15:25:00,57.59,57.6,57.55,57.58,11339.0,51.2921,51.301,51.2564,51.2831,11339.0
2021-04-05 15:30:00,57.59,57.62,57.55,57.55,14685.0,51.2921,51.3188,51.2564,51.2564,14685.0
2021-04-05 15:35:00,57.55,57.59,57.55,57.57,20201.0,51.2564,51.2921,51.2564,51.2742,20201.0
2021-04-05 15:40:00,57.57,57.57,57.48,57.55,39175.0,51.2742,51.2742,51.1941,51.2564,39175.0
2021-04-05 15:45:00,57.54,57.58,57.5,57.52,46605.0,51.2475,51.2831,51.2119,51.2297,46605.0
2021-04-05 15:50:00,57.51,57.56,57.48,57.48,30443.0,51.2208,51.2653,51.1941,51.1941,30443.0
2021-04-05 15:55:00,57.47,57.53,57.45,57.49,106015.0,51.1852,51.2386,51.1674,51.203,106015.0
2021-04-06 09:30:00,57.64,57.84,57.45,57.63,75029.0,51.3366,51.5147,51.1674,51.3277,75029.0
2021-04-06 09:35:00,57.57,57.57,57.32,57.48,43514.0,51.2742,51.2742,51.0516,51.1941,43514.0
2021-04-06 09:40:00,57.47,57.65,57.46,57.57,17171.0,51.1852,51.3455,51.1763,51.2742,17171.0
2021-04-06 09:45:00,57.59,57.81,57.52,57.72,13854.0,51.2921,51.488,51.2297,51.4078,13854.0
2021-04-06 09:50:00,57.73,57.83,57.7,57.75,9422.0,51.4167,51.5058,51.39,51.4346,9422.0
2021-04-06 09:55:00,57.75,57.88,57.7,57.83,14305.0,51.4346,51.5503,51.39,51.5058,14305.0
2021-04-06 10:00:00,57.82,57.93,57.82,57.92,6629.0,51.4969,51.5949,51.4969,51.586,6629.0
2021-04-06 10:05:00,57.93,57.94,57.81,57.9,6352.0,51.5949,51.6038,51.488,51.5682,6352.0
2021-04-06 10:10:00,57.91,58.1,57.88,58.1,20412.0,51.5771,51.7463,51.5503,51.7463,20412.0
2021-04-06 10:15:00,58.08,58.12,58.02,58.04,7997.0,51.7285,51.7641,51.675,51.6928,7997.0
2021-04-06 10:20:00,58.03,58.07,58.0,58.0,7567.0,51.6839,51.7196,51.6572,51.6572,7567.0
2021-04-06 10:25:00,58.0,58.04,57.93,57.98,11066.0,51.6572,51.6928,51.5949,51.6394,11066.0
2021-04-06 10:30:00,57.98,58.03,57.96,58.0,5567.0,51.6394,51.6839,51.6216,51.6572,5567.0
2021-04-06 10:35:00,58.0,58.0,57.92,57.95,4676.0,51.6572,51.6572,51.586,51.6127,4676.0
2021-04-06 10:40:00,57.95,57.95,57.79,57.8,11784.0,51.6127,51.6127,51.4702,51.4791,11784.0
2021-04-06 10:45:00,57.8,57.83,57.72,57.73,40372.0,51.4791,51.5058,51.4078,51.4167,40372.0
2021-04-06 10:50:00,57.74,57.87,57.74,57.84,8237.0,51.4257,51.5414,51.4257,51.5147,8237.0
2021-04-06 10:55:00,57.84,57.87,57.8,57.83,4755.0,51.5147,51.5414,51.4791,51.5058,4755.0
2021-04-06 11:00:00,57.81,57.84,57.74,57.78,8560.0,51.488,51.5147,51.4257,51.4613,8560.0
2021-04-06 11:05:00,57.78,57.82,57.73,57.81,5242.0,51.4613,51.4969,51.4167,51.488,5242.0
2021-04-06 11:10:00,57.81,57.81,57.72,57.76,8314.0,51.488,51.488,51.4078,51.4435,8314.0
2021-04-06 11:15:00,57.76,57.78,57.73,57.78,7907.0,51.4435,51.4613,51.4167,51.4613,7907.0
2021-04-06 11:20:00,57.77,57.92,57.74,57.92,65539.0,51.4524,51.586,51.4257,51.586,65539.0
2021-04-06 11:25:00,57.92,58.01,57.81,57.84,69441.0,51.586,51.6661,51.488,51.5147,69441.0
2021-04-06 11:30:00,57.83,57.94,57.8,57.94,61974.0,51.5058,51.6038,51.4791,51.6038,61974.0
2021-04-06 11:35:00,57.96,57.99,57.9,57.94,6552.0,51.6216,51.6483,51.5682,51.6038,6552.0
2021-04-06 11:40:00,57.93,57.95,57.87,57.91,5296.0,51.5949,51.6127,51.5414,51.5771,5296.0
2021-04-06 11:45:00,57.9,57.97,57.9,57.97,5916.0,51.5682,51.6305,51.5682,51.6305,5916.0
2021-04-06 11:50:00,57.98,58.0,57.93,57.99,6160.0,51.6394,51.6572,51.5949,51.6483,6160.0
2021-04-06 11:55:00,57.99,58.0,57.93,57.93,5357.0,51.6483,51.6572,51.5949,51.5949,5357.0
2021-04-06 12:00:00,57.94,58.0,57.93,57.98,10054.0,51.6038,51.6572,51.5949,51.6394,10054.0
2021-04-06 12:05:00,57.99,58.0,57.96,57.98,5721.0,51.6483,51.6572,51.6216,51.6394,5721.0
2021-04-06 12:10:00,57.97,58.03,57.97,58.03,12072.0,51.6305,51.6839,51.6305,51.6839,12072.0
2021-04-06 12:15:00,58.04,58.07,58.02,58.03,7932.0,51.6928,51.7196,51.675,51.6839,7932.0
2021-04-06 12:20:00,58.04,58.09,57.99,58.07,6646.0,51.6928,51.7374,51.6483,51.7196,6646.0
2021-04-06 12:25:00,58.09,58.12,58.06,58.09,7896.0,51.7374,51.7641,51.7107,51.7374,7896.0
2021-04-06 12:30:00,58.09,58.11,58.02,58.07,11613.0,51.7374,51.7552,51.675,51.7196,11613.0
2021-04-06 12:35:00,58.11,58.11,58.06,58.11,5012.0,51.7552,51.7552,51.7107,51.7552,5012.0
2021-04-06 12:40:00,58.11,58.15,58.08,58.13,7001.0,51.7552,51.7908,51.7285,51.773,7001.0
2021-04-06 12:45:00,58.15,58.16,58.1,58.15,7548.0,51.7908,51.7997,51.7463,51.7908,7548.0
2021-04-06 12:50:00,58.17,58.18,58.14,58.14,5546.0,51.8086,51.8175,51.7819,51.7819,5546.0
2021-04-06 12:55:00,58.14,58.19,58.12,58.19,5438.0,51.7819,51.8264,51.7641,51.8264,5438.0
2021-04-06 13:00:00,58.19,58.19,58.08,58.11,7737.0,51.8264,51.8264,51.7285,51.7552,7737.0
2021-04-06 13:05:00,58.09,58.12,58.09,58.09,7341.0,51.7374,51.7641,51.7374,51.7374,7341.0
2021-04-06 13:10:00,58.08,58.13,58.06,58.1,5988.0,51.7285,51.773,51.7107,51.7463,5988.0
2021-04-06 13:15:00,58.1,58.17,58.09,58.16,5723.0,51.7463,51.8086,51.7374,51.7997,5723.0
2021-04-06 13:20:00,58.15,58.17,58.1,58.1,8393.0,51.7908,51.8086,51.7463,51.7463,8393.0
2021-04-06 13:25:00,58.11,58.13,58.08,58.13,3094.0,51.7552,51.773,51.7285,51.773,3094.0
2021-04-06 13:30:00,58.11,58.14,58.1,58.14,4157.0,51.7552,51.7819,51.7463,51.7819,4157.0
2021-04-06 13:35:00,58.15,58.22,58.14,58.22,7207.0,51.7908,51.8532,51.7819,51.8532,7207.0
2021-04-06 13:40:00,58.22,58.22,58.18,58.2,9543.0,51.8532,51.8532,51.8175,51.8353,9543.0
2021-04-06 13:45:00,58.2,58.23,58.19,58.2,7825.0,51.8353,51.8621,51.8264,51.8353,7825.0
2021-04-06 13:50:00,58.2,58.25,58.19,58.23,7606.0,51.8353,51.8799,51.8264,51.8621,7606.0
2021-04-06 13:55:00,58.23,58.25,58.22,58.25,16899.0,51.8621,51.8799,51.8532,51.8799,16899.0
2021-04-06 14:00:00,58.24,58.26,58.2,58.2,13101.0,51.871,51.8888,51.8353,51.8353,13101.0
2021-04-06 14:05:00,58.2,58.22,58.18,58.19,15936.0,51.8353,51.8532,51.8175,51.8264,15936.0
2021-04-06 14:10:00,58.19,58.24,58.18,58.2,10695.0,51.8264,51.871,51.8175,51.8353,10695.0
2021-04-06 14:15:00,58.2,58.22,58.19,58.21,12781.0,51.8353,51.8532,51.8264,51.8443,12781.0
2021-04-06 14:20:00,58.21,58.22,58.18,58.2,10338.0,51.8443,51.8532,51.8175,51.8353,10338.0
2021-04-06 14:25:00,58.2,58.22,58.15,58.16,10609.0,51.8353,51.8532,51.7908,51.7997,10609.0
2021-04-06 14:30:00,58.15,58.19,58.1,58.17,12419.0,51.7908,51.8264,51.7463,51.8086,12419.0
2021-04-06 14:35:00,58.17,58.21,58.14,58.2,13502.0,51.8086,51.8443,51.7819,51.8353,13502.0
2021-04-06 14:40:00,58.2,58.21,58.14,58.2,16657.0,51.8353,51.8443,51.7819,51.8353,16657.0
2021-04-06 14:45:00,58.21,58.29,58.21,58.29,13734.0,51.8443,51.9155,51.8443,51.9155,13734.0
2021-04-06 14:50:00,58.3,58.3,58.22,58.24,18393.0,51.9244,51.9244,51.8532,51.871,18393.0
2021-04-06 14:55:00,58.22,58.26,58.14,58.16,10292.0,51.8532,51.8888,51.7819,51.7997,10292.0
2021-04-06 15:00:00,58.17,58.18,58.05,58.05,9524.0,51.8086,51.8175,51.7017,51.7017,9524.0
2021-04-06 15:05:00,58.05,58.18,58.05,58.17,21656.0,51.7017,51.8175,51.7017,51.8086,21656.0
2021-04-06 15:10:00,58.17,58.17,58.13,58.15,5881.0,51.8086,51.8086,51.773,51.7908,5881.0
2021-04-06 15:15:00,58.14,58.15,58.12,58.13,11286.0,51.7819,51.7908,51.7641,51.773,11286.0
2021-04-06 15:20:00,58.12,58.18,58.11,58.18,10397.0,51.7641,51.8175,51.7552,51.8175,10397.0
2021-04-06 15:25:00,58.18,58.21,58.15,58.15,19187.0,51.8175,51.8443,51.7908,51.7908,19187.0
2021-04-06 15:30:00,58.16,58.18,58.1,58.16,23374.0,51.7997,51.8175,51.7463,51.7997,23374.0
2021-04-06 15:35:00,58.15,58.18,58.11,58.13,20061.0,51.7908,51.8175,51.7552,51.773,20061.0
2021-04-06 15:40:00,58.12,58.13,58.06,58.08,29334.0,51.7641,51.773,51.7107,51.7285,29334.0
2021-04-06 15:45:00,58.08,58.1,58.06,58.09,26978.0,51.7285,51.7463,51.7107,51.7374,26978.0
2021-04-06 15:50:00,58.08,58.09,57.98,57.98,50168.0,51.7285,51.7374,51.6394,51.6394,50168.0
2021-04-06 15:55:00,57.98,58.07,57.98,58.04,100308.0,51.6394,51.7196,51.6394,51.6928,100308.0
2021-04-07 09:30:00,58.12,58.23,58.02,58.18,42076.0,51.7641,51.8621,51.675,51.8175,42076.0
2021-04-07 09:35:00,58.15,58.44,58.1,58.32,33105.0,51.7908,52.0491,51.7463,51.9422,33105.0
2021-04-07 09:40:00,58.27,58.27,58.09,58.09,4790.0,51.8977,51.8977,51.7374,51.7374,4790.0
2021-04-07 09:45:00,58.09,58.17,58.0,58.12,16269.0,51.7374,51.8086,51.6572,51.7641,16269.0
2021-04-07 09:50:00,58.1,58.14,57.98,58.07,10099.0,51.7463,51.7819,51.6394,51.7196,10099.0
2021-04-07 09:55:00,58.07,58.08,57.94,57.94,9309.0,51.7196,51.7285,51.6038,51.6038,9309.0
2021-04-07 10:00:00,57.94,57.94,57.86,57.9,5160.0,51.6038,51.6038,51.5325,51.5682,5160.0
2021-04-07 10:05:00,57.89,57.89,57.82,57.87,7442.0,51.5592,51.5592,51.4969,51.5414,7442.0
2021-04-07 10:10:00,57.85,57.85,57.76,57.8,10083.0,51.5236,51.5236,51.4435,51.4791,10083.0
2021-04-07 10:15:00,57.8,57.83,57.77,57.77,7612.0,51.4791,51.5058,51.4524,51.4524,7612.0
2021-04-07 10:20:00,57.77,57.9,57.76,57.9,8252.0,51.4524,51.5682,51.4435,51.5682,8252.0
2021-04-07 10:25:00,57.9,57.9,57.85,57.89,4310.0,51.5682,51.5682,51.5236,51.5592,4310.0
2021-04-07 10:30:00,57.91,57.96,57.89,57.96,4095.0,51.5771,51.6216,51.5592,51.6216,4095.0
2021-04-07 10:35:00,57.94,57.95,57.89,57.95,4686.0,51.6038,51.6127,51.5592,51.6127,4686.0
2021-04-07 10:40:00,57.95,58.01,57.94,57.97,6502.0,51.6127,51.6661,51.6038,51.6305,6502.0
2021-04-07 10:45:00,57.97,58.01,57.93,57.97,8782.0,51.6305,51.6661,51.5949,51.6305,8782.0
2021-04-07 10:50:00,57.97,58.01,57.96,57.99,9126.0,51.6305,51.6661,51.6216,51.6483,9126.0
2021-04-07 10:55:00,58.0,58.0,57.93,57.96,8818.0,51.6572,51.6572,51.5949,51.6216,8818.0
2021-04-07 11:00:00,57.96,57.96,57.84,57.9,11820.0,51.6216,51.6216,51.5147,51.5682,11820.0
2021-04-07 11:05:00,57.9,57.9,57.8,57.84,7108.0,51.5682,51.5682,51.4791,51.5147,7108.0
2021-04-07 11:10:00,57.82,57.83,57.8,57.83,7113.0,51.4969,51.5058,51.4791,51.5058,7113.0
2021-04-07 11:15:00,57.83,57.83,57.78,57.82,9277.0,51.5058,51.5058,51.4613,51.4969,9277.0
2021-04-07 11:20:00,57.81,57.83,57.78,57.83,6521.0,51.488,51.5058,51.4613,51.5058,6521.0
2021-04-07 11:25:00,57.84,57.92,57.82,57.9,7010.0,51.5147,51.586,51.4969,51.5682,7010.0
2021-04-07 11:30:00,57.9,57.92,57.82,57.92,4564.0,51.5682,51.586,51.4969,51.586,4564.0
2021-04-07 11:35:00,57.91,57.99,57.9,57.92,54339.0,51.5771,51.6483,51.5682,51.586,54339.0
2021-04-07 11:40:00,57.93,57.94,57.9,57.93,9932.0,51.5949,51.6038,51.5682,51.5949,9932.0
2021-04-07 11:45:00,57.92,57.92,57.89,57.9,4933.0,51.586,51.586,51.5592,51.5682,4933.0
2021-04-07 11:50:00,57.9,57.92,57.85,57.91,8159.0,51.5682,51.586,51.5236,51.5771,8159.0
2021-04-07 11:55:00,57.9,57.9,57.84,57.86,6727.0,51.5682,51.5682,51.5147,51.5325,6727.0
2021-04-07 12:00:00,57.86,57.86,57.82,57.84,10700.0,51.5325,51.5325,51.4969,51.5147,10700.0
2021-04-07 12:05:00,57.84,57.86,57.82,57.84,6342.0,51.5147,51.5325,51.4969,51.5147,6342.0
2021-04-07 12:10:00,57.84,57.85,57.79,57.8,8093.0,51.5147,51.5236,51.4702,51.4791,8093.0
2021-04-07 12:15:00,57.8,57.81,57.76,57.78,8160.0,51.4791,51.488,51.4435,51.4613,8160.0
2021-04-07 12:20:00,57.78,57.82,57.77,57.8,4258.0,51.4613,51.4969,51.4524,51.4791,4258.0
2021-04-07 12:25:00,57.82,57.88,57.78,57.83,9216.0,51.4969,51.5503,51.4613,51.5058,9216.0
2021-04-07 12:30:00,57.84,57.93,57.84,57.91,8373.0,51.5147,51.5949,51.5147,51.5771,8373.0
2021-04-07 12:35:00,57.9,57.93,57.88,57.93,1962.0,51.5682,51.5949,51.5503,51.5949,1962.0
2021-04-07 12:40:00,57.91,57.92,57.87,57.91,8446.0,51.5771,51.586,51.5414,51.5771,8446.0
2021-04-07 12:45:00,57.9,57.93,57.88,57.88,6080.0,51.5682,51.5949,51.5503,51.5503,6080.0
2021-04-07 12:50:00,57.88,57.97,57.88,57.97,4815.0,51.5503,51.6305,51.5503,51.6305,4815.0
2021-04-07 12:55:00,57.97,58.01,57.94,57.99,7003.0,51.6305,51.6661,51.6038,51.6483,7003.0
2021-04-07 13:00:00,57.98,58.0,57.96,57.98,3633.0,51.6394,51.6572,51.6216,51.6394,3633.0
2021-04-07 13:05:00,57.96,57.98,57.94,57.94,4245.0,51.6216,51.6394,51.6038,51.6038,4245.0
2021-04-07 13:10:00,57.93,58.01,57.92,58.01,5780.0,51.5949,51.6661,51.586,51.6661,5780.0
2021-04-07 13:15:00,58.0,58.0,57.92,57.94,7557.0,51.6572,51.6572,51.586,51.6038,7557.0
2021-04-07 13:20:00,57.93,57.95,57.91,57.91,4440.0,51.5949,51.6127,51.5771,51.5771,4440.0
2021-04-07 13:25:00,57.91,57.95,57.91,57.94,3400.0,51.5771,51.6127,51.5771,51.6038,3400.0
2021-04-07 13:30:00,57.92,57.92,57.88,57.9,6048.0,51.586,51.586,51.5503,51.5682,6048.0
2021-04-07 13:35:00,57.89,57.9,57.82,57.9,7253.0,51.5592,51.5682,51.4969,51.5682,7253.0
2021-04-07 13:40:00,57.9,57.91,57.77,57.8,45430.0,51.5682,51.5771,51.4524,51.4791,45430.0
2021-04-07 13:45:00,57.79,57.88,57.79,57.88,5818.0,51.4702,51.5503,51.4702,51.5503,5818.0
2021-04-07 13:50:00,57.87,57.87,57.83,57.84,6000.0,51.5414,51.5414,51.5058,51.5147,6000.0
2021-04-07 13:55:00,57.83,57.89,57.82,57.87,6253.0,51.5058,51.5592,51.4969,51.5414,6253.0
2021-04-07 14:00:00,57.87,57.9,57.84,57.88,4526.0,51.5414,51.5682,51.5147,51.5503,4526.0
2021-04-07 14:05:00,57.87,57.91,57.84,57.87,6775.0,51.5414,51.5771,51.5147,51.5414,6775.0
2021-04-07 14:10:00,57.87,57.89,57.85,57.85,4311.0,51.5414,51.5592,51.5236,51.5236,4311.0
2021-04-07 14:15:00,57.85,57.85,57.81,57.81,3684.0,51.5236,51.5236,51.488,51.488,3684.0
2021-04-07 14:20:00,57.81,57.83,57.78,57.81,5918.0,51.488,51.5058,51.4613,51.488,5918.0
2021-04-07 14:25:00,57.8,57.81,57.77,57.8,6115.0,51.4791,51.488,51.4524,51.4791,6115.0
2021-04-07 14:30:00,57.79,57.8,57.77,57.78,7316.0,51.4702,51.4791,51.4524,51.4613,7316.0
2021-04-07 14:35:00,57.79,57.82,57.77,57.81,5023.0,51.4702,51.4969,51.4524,51.488,5023.0
2021-04-07 14:40:00,57.82,57.82,57.77,57.78,6406.0,51.4969,51.4969,51.4524,51.4613,6406.0
2021-04-07 14:45:00,57.77,57.8,57.76,57.79,6171.0,51.4524,51.4791,51.4435,51.4702,6171.0
2021-04-07 14:50:00,57.8,57.83,57.79,57.8,5277.0,51.4791,51.5058,51.4702,51.4791,5277.0
2021-04-07 14:55:00,57.81,57.83,57.78,57.78,6231.0,51.488,51.5058,51.4613,51.4613,6231.0
2021-04-07 15:00:00,57.79,57.82,57.77,57.82,7114.0,51.4702,51.4969,51.4524,51.4969,7114.0
2021-04-07 15:05:00,57.81,57.82,57.79,57.81,10919.0,51.488,51.4969,51.4702,51.488,10919.0
2021-04-07 15:10:00,57.83,57.83,57.77,57.77,7889.0,51.5058,51.5058,51.4524,51.4524,7889.0
2021-04-07 15:15:00,57.78,57.78,57.74,57.76,7846.0,51.4613,51.4613,51.4257,51.4435,7846.0
2021-04-07 15:20:00,57.75,57.77,57.71,57.72,8567.0,51.4346,51.4524,51.3989,51.4078,8567.0
2021-04-07 15:25:00,57.72,57.74,57.65,57.67,15440.0,51.4078,51.4257,51.3455,51.3633,15440.0
2021-04-07 15:30:00,57.66,57.72,57.66,57.68,13075.0,51.3544,51.4078,51.3544,51.3722,13075.0
2021-04-07 15:35:00,57.69,57.71,57.66,57.71,17366.0,51.3811,51.3989,51.3544,51.3989,17366.0
2021-04-07 15:40:00,57.71,57.74,57.67,57.74,17914.0,51.3989,51.4257,51.3633,51.4257,17914.0
2021-04-07 15:45:00,57.74,57.8,57.74,57.8,18101.0,51.4257,51.4791,51.4257,51.4791,18101.0
2021-04-07 15:50:00,57.8,57.82,57.75,57.82,44254.0,51.4791,51.4969,51.4346,51.4969,44254.0
2021-04-07 15:55:00,57.82,57.85,57.75,57.85,98597.0,51.4969,51.5236,51.4346,51.5236,98597.0
2021-04-08 09:30:00,57.67,57.87,57.66,57.7,49208.0,51.3633,51.5414,51.3544,51.39,49208.0
2021-04-08 09:35:00,57.71,57.81,57.63,57.79,18221.0,51.3989,51.488,51.3277,51.4702,18221.0
2021-04-08 09:40:00,57.76,57.77,57.68,57.76,10833.0,51.4435,51.4524,51.3722,51.4435,10833.0
2021-04-08 09:45:00,57.74,57.75,57.64,57.67,13338.0,51.4257,51.4346,51.3366,51.3633,13338.0
2021-04-08 09:50:00,57.65,57.84,57.61,57.83,11995.0,51.3455,51.5147,51.3099,51.5058,11995.0
2021-04-08 09:55:00,57.84,57.84,57.68,57.71,11207.0,51.5147,51.5147,51.3722,51.3989,11207.0
2021-04-08 10:00:00,57.73,57.88,57.73,57.85,18780.0,51.4167,51.5503,51.4167,51.5236,18780.0
2021-04-08 10:05:00,57.86,57.87,57.78,57.78,18077.0,51.5325,51.5414,51.4613,51.4613,18077.0
2021-04-08 10:10:00,57.77,57.86,57.76,57.82,11792.0,51.4524,51.5325,51.4435,51.4969,11792.0
2021-04-08 10:15:00,57.83,57.91,57.82,57.89,11206.0,51.5058,51.5771,51.4969,51.5592,11206.0
2021-04-08 10:20:00,57.89,57.9,57.78,57.82,12688.0,51.5592,51.5682,51.4613,51.4969,12688.0
2021-04-08 10:25:00,57.83,57.89,57.79,57.86,12272.0,51.5058,51.5592,51.4702,51.5325,12272.0
2021-04-08 10:30:00,57.85,57.91,57.82,57.91,9341.0,51.5236,51.5771,51.4969,51.5771,9341.0
2021-04-08 10:35:00,57.92,57.95,57.87,57.88,17108.0,51.586,51.6127,51.5414,51.5503,17108.0
2021-04-08 10:40:00,57.88,57.89,57.83,57.85,12321.0,51.5503,51.5592,51.5058,51.5236,12321.0
2021-04-08 10:45:00,57.85,57.93,57.82,57.91,10629.0,51.5236,51.5949,51.4969,51.5771,10629.0
2021-04-08 10:50:00,57.92,58.0,57.9,57.96,13847.0,51.586,51.6572,51.5682,51.6216,13847.0
2021-04-08 10:55:00,57.97,57.98,57.85,57.87,14108.0,51.6305,51.6394,51.5236,51.5414,14108.0
2021-04-08 11:00:00,57.87,58.01,57.86,57.99,12068.0,51.5414,51.6661,51.5325,51.6483,12068.0
2021-04-08 11:05:00,57.98,57.98,57.93,57.95,11790.0,51.6394,51.6394,51.5949,51.6127,11790.0
2021-04-08 11:10:00,57.95,57.98,57.92,57.95,10235.0,51.6127,51.6394,51.586,51.6127,10235.0
2021-04-08 11:15:00,57.94,57.96,57.86,57.86,8487.0,51.6038,51.6216,51.5325,51.5325,8487.0
2021-04-08 11:20:00,57.86,57.87,57.74,57.78,20903.0,51.5325,51.5414,51.4257,51.4613,20903.0
2021-04-08 11:25:00,57.79,57.86,57.79,57.82,7179.0,51.4702,51.5325,51.4702,51.4969,7179.0
2021-04-08 11:30:00,57.83,57.86,57.8,57.86,9082.0,51.5058,51.5325,51.4791,51.5325,9082.0
2021-04-08 11:35:00,57.84,57.86,57.82,57.85,7976.0,51.5147,51.5325,51.4969,51.5236,7976.0
2021-04-08 11:40:00,57.85,57.93,57.85,57.93,6709.0,51.5236,51.5949,51.5236,51.5949,6709.0
2021-04-08 11:45:00,57.94,57.94,57.89,57.9,7391.0,51.6038,51.6038,51.5592,51.5682,7391.0
2021-04-08 11:50:00,57.89,57.99,57.89,57.99,7396.0,51.5592,51.6483,51.5592,51.6483,7396.0
2021-04-08 11:55:00,58.0,58.0,57.9,57.91,9317.0,51.6572,51.6572,51.5682,51.5771,9317.0
2021-04-08 12:00:00,57.92,57.94,57.89,57.91,6452.0,51.586,51.6038,51.5592,51.5771,6452.0
2021-04-08 12:05:00,57.92,57.94,57.91,57.94,8975.0,51.586,51.6038,51.5771,51.6038,8975.0
2021-04-08 12:10:00,57.95,57.96,57.93,57.96,7445.0,51.6127,51.6216,51.5949,51.6216,7445.0
2021-04-08 12:15:00,57.96,58.0,57.91,57.93,9645.0,51.6216,51.6572,51.5771,51.5949,9645.0
2021-04-08 12:20:00,57.92,57.94,57.9,57.92,7467.0,51.586,51.6038,51.5682,51.586,7467.0
2021-04-08 12:25:00,57.92,57.94,57.87,57.94,8096.0,51.586,51.6038,51.5414,51.6038,8096.0
2021-04-08 12:30:00,57.94,58.0,57.93,58.0,7826.0,51.6038,51.6572,51.5949,51.6572,7826.0
2021-04-08 12:35:00,58.01,58.01,57.95,57.95,6474.0,51.6661,51.6661,51.6127,51.6127,6474.0
2021-04-08 12:40:00,57.95,57.95,57.92,57.95,6787.0,51.6127,51.6127,51.586,51.6127,6787.0
2021-04-08 12:45:00,57.94,57.96,57.94,57.95,4262.0,51.6038,51.6216,51.6038,51.6127,4262.0
2021-04-08 12:50:00,57.95,57.96,57.91,57.93,9572.0,51.6127,51.6216,51.5771,51.5949,9572.0
2021-04-08 12:55:00,57.92,57.92,57.88,57.89,1400.0,51.586,51.586,51.5503,51.5592,1400.0
2021-04-08 13:00:00,57.89,57.9,57.85,57.87,8443.0,51.5592,51.5682,51.5236,51.5414,8443.0
2021-04-08 13:05:00,57.87,57.9,57.86,57.89,5053.0,51.5414,51.5682,51.5325,51.5592,5053.0
2021-04-08 13:10:00,57.89,57.94,57.89,57.94,8900.0,51.5592,51.6038,51.5592,51.6038,8900.0
2021-04-08 13:15:00,57.94,57.96,57.9,57.9,7588.0,51.6038,51.6216,51.5682,51.5682,7588.0
2021-04-08 13:20:00,57.9,57.91,57.89,57.91,5012.0,51.5682,51.5771,51.5592,51.5771,5012.0
2021-04-08 13:25:00,57.92,57.97,57.92,57.95,7426.0,51.586,51.6305,51.586,51.6127,7426.0
2021-04-08 13:30:00,57.95,57.98,57.94,57.94,7411.0,51.6127,51.6394,51.6038,51.6038,7411.0
2021-04-08 13:35:00,57.95,57.95,57.88,57.92,6850.0,51.6127,51.6127,51.5503,51.586,6850.0
2021-04-08 13:40:00,57.91,57.92,57.84,57.85,32950.0,51.5771,51.586,51.5147,51.5236,32950.0
2021-04-08 13:45:00,57.87,57.9,57.84,57.86,34161.0,51.5414,51.5682,51.5147,51.5325,34161.0
2021-04-08 13:50:00,57.87,57.88,57.81,57.83,5913.0,51.5414,51.5503,51.488,51.5058,5913.0
2021-04-08 13:55:00,57.83,57.85,57.76,57.76,13907.0,51.5058,51.5236,51.4435,51.4435,13907.0
2021-04-08 14:00:00,57.77,57.85,57.77,57.83,4150.0,51.4524,51.5236,51.4524,51.5058,4150.0
2021-04-08 14:05:00,57.84,57.87,57.82,57.83,4364.0,51.5147,51.5414,51.4969,51.5058,4364.0
2021-04-08 14:10:00,57.82,57.88,57.81,57.84,9289.0,51.4969,51.5503,51.488,51.5147,9289.0
2021-04-08 14:15:00,57.86,57.88,57.85,57.86,6930.0,51.5325,51.5503,51.5236,51.5325,6930.0
2021-04-08 14:20:00,57.86,57.87,57.84,57.86,5332.0,51.5325,51.5414,51.5147,51.5325,5332.0
2021-04-08 14:25:00,57.86,57.86,57.84,57.86,4674.0,51.5325,51.5325,51.5147,51.5325,4674.0
2021-04-08 14:30:00,57.85,57.91,57.83,57.91,8432.0,51.5236,51.5771,51.5058,51.5771,8432.0
2021-04-08 14:35:00,57.92,57.95,57.92,57.92,6842.0,51.586,51.6127,51.586,51.586,6842.0
2021-04-08 14:40:00,57.92,57.94,57.9,57.93,6334.0,51.586,51.6038,51.5682,51.5949,6334.0
2021-04-08 14:45:00,57.94,57.95,57.91,57.91,8125.0,51.6038,51.6127,51.5771,51.5771,8125.0
2021-04-08 14:50:00,57.92,57.95,57.88,57.95,9083.0,51.586,51.6127,51.5503,51.6127,9083.0
2021-04-08 14:55:00,57.96,57.97,57.95,57.96,5926.0,51.6216,51.6305,51.6127,51.6216,5926.0
2021-04-08 15:00:00,57.96,57.98,57.94,57.96,8438.0,51.6216,51.6394,51.6038,51.6216,8438.0
2021-04-08 15:05:00,57.96,57.98,57.94,57.96,11693.0,51.6216,51.6394,51.6038,51.6216,11693.0
2021-04-08 15:10:00,57.96,57.97,57.95,57.96,3244.0,51.6216,51.6305,51.6127,51.6216,3244.0
2021-04-08 15:15:00,57.96,58.0,57.94,58.0,13829.0,51.6216,51.6572,51.6038,51.6572,13829.0
2021-04-08 15:20:00,58.01,58.01,57.96,58.0,14926.0,51.6661,51.6661,51.6216,51.6572,14926.0
2021-04-08 15:25:00,58.0,58.02,57.95,58.02,14139.0,51.6572,51.675,51.6127,51.675,14139.0
2021-04-08 15:30:00,58.02,58.03,57.98,58.01,16412.0,51.675,51.6839,51.6394,51.6661,16412.0
2021-04-08 15:35:00,58.01,58.05,57.99,58.05,15188.0,51.6661,51.7017,51.6483,51.7017,15188.0
2021-04-08 15:40:00,58.04,58.05,57.97,58.0,16757.0,51.6928,51.7017,51.6305,51.6572,16757.0
2021-04-08 15:45:00,57.99,57.99,57.95,57.98,36065.0,51.6483,51.6483,51.6127,51.6394,36065.0
2021-04-08 15:50:00,57.98,58.13,57.98,58.13,36881.0,51.6394,51.773,51.6394,51.773,36881.0
2021-04-08 15:55:00,58.13,58.16,58.06,58.13,154256.0,51.773,51.7997,51.7107,51.773,154256.0
2021-04-09 09:30:00,58.48,58.5,58.21,58.47,54308.0,52.0847,52.1025,51.8443,52.0758,54308.0
2021-04-09 09:35:00,58.47,58.6,58.44,58.5,14070.0,52.0758,52.1916,52.0491,52.1025,14070.0
2021-04-09 09:40:00,58.5,58.53,58.26,58.32,11523.0,52.1025,52.1293,51.8888,51.9422,11523.0
2021-04-09 09:45:00,58.31,58.39,58.29,58.35,11831.0,51.9333,52.0046,51.9155,51.9689,11831.0
2021-04-09 09:50:00,58.37,58.43,58.35,58.36,10290.0,51.9868,52.0402,51.9689,51.9778,10290.0
2021-04-09 09:55:00,58.34,58.35,58.2,58.23,14004.0,51.96,51.9689,51.8353,51.8621,14004.0
2021-04-09 10:00:00,58.23,58.27,58.16,58.23,12018.0,51.8621,51.8977,51.7997,51.8621,12018.0
2021-04-09 10:05:00,58.25,58.28,58.08,58.13,9861.0,51.8799,51.9066,51.7285,51.773,9861.0
2021-04-09 10:10:00,58.13,58.15,58.01,58.05,12719.0,51.773,51.7908,51.6661,51.7017,12719.0
2021-04-09 10:15:00,58.05,58.07,57.87,57.88,9553.0,51.7017,51.7196,51.5414,51.5503,9553.0
2021-04-09 10:20:00,57.88,57.94,57.83,57.91,19634.0,51.5503,51.6038,51.5058,51.5771,19634.0
2021-04-09 10:25:00,57.89,58.04,57.85,58.04,14161.0,51.5592,51.6928,51.5236,51.6928,14161.0
2021-04-09 10:30:00,58.05,58.05,57.94,57.95,11773.0,51.7017,51.7017,51.6038,51.6127,11773.0
2021-04-09 10:35:00,57.9,57.97,57.89,57.9,15131.0,51.5682,51.6305,51.5592,51.5682,15131.0
2021-04-09 10:40:00,57.92,57.99,57.89,57.96,13389.0,51.586,51.6483,51.5592,51.6216,13389.0
2021-04-09 10:45:00,57.96,58.06,57.95,58.04,12186.0,51.6216,51.7107,51.6127,51.6928,12186.0
2021-04-09 10:50:00,58.03,58.08,58.01,58.05,14013.0,51.6839,51.7285,51.6661,51.7017,14013.0
2021-04-09 10:55:00,58.05,58.06,57.98,58.01,17986.0,51.7017,51.7107,51.6394,51.6661,17986.0
2021-04-09 11:00:00,58.0,58.09,58.0,58.04,14643.0,51.6572,51.7374,51.6572,51.6928,14643.0
2021-04-09 11:05:00,58.04,58.09,57.99,58.02,12946.0,51.6928,51.7374,51.6483,51.675,12946.0
2021-04-09 11:10:00,58.02,58.04,57.97,57.98,10893.0,51.675,51.6928,51.6305,51.6394,10893.0
2021-04-09 11:15:00,57.99,58.02,57.95,57.95,18141.0,51.6483,51.675,51.6127,51.6127,18141.0
2021-04-09 11:20:00,57.95,58.04,57.94,58.04,9858.0,51.6127,51.6928,51.6038,51.6928,9858.0
2021-04-09 11:25:00,58.05,58.08,58.01,58.08,7723.0,51.7017,51.7285,51.6661,51.7285,7723.0
2021-04-09 11:30:00,58.09,58.1,58.05,58.05,6947.0,51.7374,51.7463,51.7017,51.7017,6947.0
2021-04-09 11:35:00,58.02,58.06,58.02,58.03,12137.0,51.675,51.7107,51.675,51.6839,12137.0
2021-04-09 11:40:00,58.04,58.09,58.03,58.08,12208.0,51.6928,51.7374,51.6839,51.7285,12208.0
2021-04-09 11:45:00,58.09,58.2,58.08,58.18,13016.0,51.7374,51.8353,51.7285,51.8175,13016.0
2021-04-09 11:50:00,58.19,58.22,58.15,58.17,10051.0,51.8264,51.8532,51.7908,51.8086,10051.0
2021-04-09 11:55:00,58.16,58.19,58.14,58.16,11584.0,51.7997,51.8264,51.7819,51.7997,11584.0
2021-04-09 12:00:00,58.17,58.21,58.06,58.08,19485.0,51.8086,51.8443,51.7107,51.7285,19485.0
2021-04-09 12:05:00,58.08,58.09,58.03,58.05,7520.0,51.7285,51.7374,51.6839,51.7017,7520.0
2021-04-09 12:10:00,58.05,58.08,58.04,58.04,15782.0,51.7017,51.7285,51.6928,51.6928,15782.0
2021-04-09 12:15:00,58.05,58.09,58.05,58.09,9593.0,51.7017,51.7374,51.7017,51.7374,9593.0
2021-04-09 12:20:00,58.1,58.11,58.06,58.06,6722.0,51.7463,51.7552,51.7107,51.7107,6722.0
2021-04-09 12:25:00,58.06,58.08,58.03,58.04,9245.0,51.7107,51.7285,51.6839,51.6928,9245.0
2021-04-09 12:30:00,58.05,58.14,58.04,58.11,11305.0,51.7017,51.7819,51.6928,51.7552,11305.0
2021-04-09 12:35:00,58.12,58.2,58.12,58.14,12269.0,51.7641,51.8353,51.7641,51.7819,12269.0
2021-04-09 12:40:00,58.14,58.17,58.13,58.16,9053.0,51.7819,51.8086,51.773,51.7997,9053.0
2021-04-09 12:45:00,58.16,58.23,58.16,58.2,13676.0,51.7997,51.8621,51.7997,51.8353,13676.0
2021-04-09 12:50:00,58.21,58.26,58.19,58.2,11466.0,51.8443,51.8888,51.8264,51.8353,11466.0
2021-04-09 12:55:00,58.2,58.25,58.2,58.23,12435.0,51.8353,51.8799,51.8353,51.8621,12435.0
2021-04-09 13:00:00,58.23,58.26,58.21,58.25,12084.0,51.8621,51.8888,51.8443,51.8799,12084.0
2021-04-09 13:05:00,58.25,58.26,58.14,58.14,12025.0,51.8799,51.8888,51.7819,51.7819,12025.0
2021-04-09 13:10:00,58.15,58.18,58.14,58.15,9062.0,51.7908,51.8175,51.7819,51.7908,9062.0
2021-04-09 13:15:00,58.15,58.18,58.11,58.12,14829.0,51.7908,51.8175,51.7552,51.7641,14829.0
2021-04-09 13:20:00,58.11,58.13,58.1,58.13,6635.0,51.7552,51.773,51.7463,51.773,6635.0
2021-04-09 13:25:00,58.13,58.2,58.13,58.16,10505.0,51.773,51.8353,51.773,51.7997,10505.0
2021-04-09 13:30:00,58.16,58.2,58.15,58.15,6852.0,51.7997,51.8353,51.7908,51.7908,6852.0
2021-04-09 13:35:00,58.16,58.21,58.15,58.2,8572.0,51.7997,51.8443,51.7908,51.8353,8572.0
2021-04-09 13:40:00,58.2,58.21,58.15,58.19,23123.0,51.8353,51.8443,51.7908,51.8264,23123.0
2021-04-09 13:45:00,58.2,58.29,58.2,58.25,14051.0,51.8353,51.9155,51.8353,51.8799,14051.0
2021-04-09 13:50:00,58.24,58.24,58.16,58.21,13012.0,51.871,51.871,51.7997,51.8443,13012.0
2021-04-09 13:55:00,58.21,58.24,58.16,58.19,12144.0,51.8443,51.871,51.7997,51.8264,12144.0
2021-04-09 14:00:00,58.19,58.19,58.14,58.15,23388.0,51.8264,51.8264,51.7819,51.7908,23388.0
2021-04-09 14:05:00,58.15,58.16,58.12,58.15,15298.0,51.7908,51.7997,51.7641,51.7908,15298.0
2021-04-09 14:10:00,58.15,58.25,58.13,58.23,36808.0,51.7908,51.8799,51.773,51.8621,36808.0
2021-04-09 14:15:00,58.23,58.25,58.18,58.19,16755.0,51.8621,51.8799,51.8175,51.8264,16755.0
2021-04-09 14:20:00,58.19,58.21,58.18,58.2,19900.0,51.8264,51.8443,51.8175,51.8353,19900.0
2021-04-09 14:25:00,58.2,58.28,58.2,58.23,37548.0,51.8353,51.9066,51.8353,51.8621,37548.0
2021-04-09 14:30:00,58.23,58.24,58.19,58.21,11733.0,51.8621,51.871,51.8264,51.8443,11733.0
2021-04-09 14:35:00,58.2,58.24,58.19,58.23,14849.0,51.8353,51.871,51.8264,51.8621,14849.0
2021-04-09 14:40:00,58.23,58.28,58.22,58.26,13028.0,51.8621,51.9066,51.8532,51.8888,13028.0
2021-04-09 14:45:00,58.26,58.31,58.25,58.27,17149.0,51.8888,51.9333,51.8799,51.8977,17149.0
2021-04-09 14:50:00,58.27,58.3,58.23,58.3,10844.0,51.8977,51.9244,51.8621,51.9244,10844.0
2021-04-09 14:55:00,58.3,58.32,58.24,58.25,16462.0,51.9244,51.9422,51.871,51.8799,16462.0
2021-04-09 15:00:00,58.26,58.28,58.23,58.25,11439.0,51.8888,51.9066,51.8621,51.8799,11439.0
2021-04-09 15:05:00,58.25,58.29,58.24,58.29,20721.0,51.8799,51.9155,51.871,51.9155,20721.0
2021-04-09 15:10:00,58.3,58.3,58.19,58.2,14049.0,51.9244,51.9244,51.8264,51.8353,14049.0
2021-04-09 15:15:00,58.19,58.28,58.17,58.26,21871.0,51.8264,51.9066,51.8086,51.8888,21871.0
2021-04-09 15:20:00,58.26,58.33,58.26,58.33,16944.0,51.8888,51.9511,51.8888,51.9511,16944.0
2021-04-09 15:25:00,58.33,58.33,58.29,58.33,19663.0,51.9511,51.9511,51.9155,51.9511,19663.0
2021-04-09 15:30:00,58.33,58.41,58.31,58.39,27898.0,51.9511,52.0224,51.9333,52.0046,27898.0
2021-04-09 15:35:00,58.4,58.42,58.36,58.4,28002.0,52.0135,52.0313,51.9778,52.0135,28002.0
2021-04-09 15:40:00,58.4,58.4,58.33,58.39,31111.0,52.0135,52.0135,51.9511,52.0046,31111.0
2021-04-09 15:45:00,58.39,58.4,58.35,58.4,43020.0,52.0046,52.0135,51.9689,52.0135,43020.0
2021-04-09 15:50:00,58.4,58.54,58.4,58.51,96381.0,52.0135,52.1382,52.0135,52.1114,96381.0
2021-04-09 15:55:00,58.5,58.55,58.47,58.54,203439.0,52.1025,52.1471,52.0758,52.1382,203439.0
2021-04-12 09:30:00,58.8,58.88,58.63,58.76,69267.0,52.3697,52.441,52.2183,52.3341,69267.0
2021-04-12 09:35:00,58.79,58.82,58.75,58.76,16600.0,52.3608,52.3875,52.3252,52.3341,16600.0
2021-04-12 09:40:00,58.76,58.92,58.76,58.92,17478.0,52.3341,52.4766,52.3341,52.4766,17478.0
2021-04-12 09:45:00,58.9,58.95,58.75,58.78,16902.0,52.4588,52.5033,52.3252,52.3519,16902.0
2021-04-12 09:50:00,58.76,58.78,58.66,58.69,26881.0,52.3341,52.3519,52.245,52.2718,26881.0
2021-04-12 09:55:00,58.69,58.76,58.64,58.73,25099.0,52.2718,52.3341,52.2272,52.3074,25099.0
2021-04-12 10:00:00,58.72,58.81,58.7,58.7,21321.0,52.2985,52.3786,52.2807,52.2807,21321.0
2021-04-12 10:05:00,58.68,58.75,58.66,58.74,13426.0,52.2629,52.3252,52.245,52.3163,13426.0
2021-04-12 10:10:00,58.73,58.75,58.67,58.71,12579.0,52.3074,52.3252,52.2539,52.2896,12579.0
2021-04-12 10:15:00,58.69,58.73,58.68,58.69,10026.0,52.2718,52.3074,52.2629,52.2718,10026.0
2021-04-12 10:20:00,58.7,58.82,58.69,58.79,15610.0,52.2807,52.3875,52.2718,52.3608,15610.0
2021-04-12 10:25:00,58.77,58.79,58.71,58.73,7056.0,52.343,52.3608,52.2896,52.3074,7056.0
2021-04-12 10:30:00,58.74,58.83,58.72,58.82,7090.0,52.3163,52.3965,52.2985,52.3875,7090.0
2021-04-12 10:35:00,58.83,58.85,58.72,58.75,15260.0,52.3965,52.4143,52.2985,52.3252,15260.0
2021-04-12 10:40:00,58.75,58.8,58.75,58.77,14401.0,52.3252,52.3697,52.3252,52.343,14401.0
2021-04-12 10:45:00,58.76,58.76,58.71,58.75,7556.0,52.3341,52.3341,52.2896,52.3252,7556.0
2021-04-12 10:50:00,58.75,58.79,58.7,58.79,11802.0,52.3252,52.3608,52.2807,52.3608,11802.0
2021-04-12 10:55:00,58.78,58.78,58.71,58.73,7200.0,52.3519,52.3519,52.2896,52.3074,7200.0
2021-04-12 11:00:00,58.73,58.82,58.71,58.71,13348.0,52.3074,52.3875,52.2896,52.2896,13348.0
2021-04-12 11:05:00,58.71,58.71,58.65,58.65,13650.0,52.2896,52.2896,52.2361,52.2361,13650.0
2021-04-12 11:10:00,58.65,58.68,58.62,58.67,13562.0,52.2361,52.2629,52.2094,52.2539,13562.0
2021-04-12 11:15:00,58.67,58.7,58.66,58.68,6154.0,52.2539,52.2807,52.245,52.2629,6154.0
2021-04-12 11:20:00,58.68,58.79,58.67,58.78,16513.0,52.2629,52.3608,52.2539,52.3519,16513.0
2021-04-12 11:25:00,58.77,58.78,58.75,58.76,12577.0,52.343,52.3519,52.3252,52.3341,12577.0
2021-04-12 11:30:00,58.76,58.82,58.74,58.76,11569.0,52.3341,52.3875,52.3163,52.3341,11569.0
2021-04-12 11:35:00,58.74,58.79,58.73,58.79,12907.0,52.3163,52.3608,52.3074,52.3608,12907.0
2021-04-12 11:40:00,58.78,58.8,58.74,58.75,6798.0,52.3519,52.3697,52.3163,52.3252,6798.0
2021-04-12 11:45:00,58.75,58.78,58.74,58.78,7775.0,52.3252,52.3519,52.3163,52.3519,7775.0
2021-04-12 11:50:00,58.79,58.79,58.75,58.76,6478.0,52.3608,52.3608,52.3252,52.3341,6478.0
2021-04-12 11:55:00,58.77,58.77,58.71,58.72,5912.0,52.343,52.343,52.2896,52.2985,5912.0
2021-04-12 12:00:00,58.71,58.71,58.67,58.69,6224.0,52.2896,52.2896,52.2539,52.2718,6224.0
2021-04-12 12:05:00,58.68,58.68,58.64,58.68,6280.0,52.2629,52.2629,52.2272,52.2629,6280.0
2021-04-12 12:10:00,58.69,58.75,58.67,58.68,11018.0,52.2718,52.3252,52.2539,52.2629,11018.0
2021-04-12 12:15:00,58.68,58.7,58.66,58.68,8075.0,52.2629,52.2807,52.245,52.2629,8075.0
2021-04-12 12:20:00,58.69,58.69,58.67,58.69,8619.0,52.2718,52.2718,52.2539,52.2718,8619.0
2021-04-12 12:25:00,58.71,58.71,58.66,58.69,12422.0,52.2896,52.2896,52.245,52.2718,12422.0
2021-04-12 12:30:00,58.69,58.71,58.66,58.69,10987.0,52.2718,52.2896,52.245,52.2718,10987.0
2021-04-12 12:35:00,58.69,58.73,58.68,58.72,9099.0,52.2718,52.3074,52.2629,52.2985,9099.0
2021-04-12 12:40:00,58.72,58.83,58.72,58.83,32199.0,52.2985,52.3965,52.2985,52.3965,32199.0
2021-04-12 12:45:00,58.82,58.82,58.79,58.79,7921.0,52.3875,52.3875,52.3608,52.3608,7921.0
2021-04-12 12:50:00,58.78,58.79,58.77,58.78,6219.0,52.3519,52.3608,52.343,52.3519,6219.0
2021-04-12 12:55:00,58.79,58.8,58.72,58.72,5718.0,52.3608,52.3697,52.2985,52.2985,5718.0
2021-04-12 13:00:00,58.73,58.76,58.72,58.73,8698.0,52.3074,52.3341,52.2985,52.3074,8698.0
2021-04-12 13:05:00,58.73,58.76,58.72,58.73,5239.0,52.3074,52.3341,52.2985,52.3074,5239.0
2021-04-12 13:10:00,58.73,58.73,58.7,58.71,4623.0,52.3074,52.3074,52.2807,52.2896,4623.0
2021-04-12 13:15:00,58.72,58.73,58.7,58.73,5545.0,52.2985,52.3074,52.2807,52.3074,5545.0
2021-04-12 13:20:00,58.73,58.75,58.73,58.73,6548.0,52.3074,52.3252,52.3074,52.3074,6548.0
2021-04-12 13:25:00,58.73,58.73,58.62,58.63,8928.0,52.3074,52.3074,52.2094,52.2183,8928.0
2021-04-12 13:30:00,58.63,58.64,58.6,58.61,12693.0,52.2183,52.2272,52.1916,52.2005,12693.0
2021-04-12 13:35:00,58.62,58.62,58.55,58.55,4313.0,52.2094,52.2094,52.1471,52.1471,4313.0
2021-04-12 13:40:00,58.56,58.56,58.52,58.52,10360.0,52.156,52.156,52.1204,52.1204,10360.0
2021-04-12 13:45:00,58.54,58.54,58.5,58.5,5616.0,52.1382,52.1382,52.1025,52.1025,5616.0
2021-04-12 13:50:00,58.51,58.52,58.4,58.41,6588.0,52.1114,52.1204,52.0135,52.0224,6588.0
2021-04-12 13:55:00,58.4,58.41,58.33,58.34,18745.0,52.0135,52.0224,51.9511,51.96,18745.0
2021-04-12 14:00:00,58.35,58.4,58.34,58.36,13380.0,51.9689,52.0135,51.96,51.9778,13380.0
2021-04-12 14:05:00,58.35,58.39,58.3,58.33,12027.0,51.9689,52.0046,51.9244,51.9511,12027.0
2021-04-12 14:10:00,58.31,58.39,58.3,58.39,10744.0,51.9333,52.0046,51.9244,52.0046,10744.0
2021-04-12 14:15:00,58.39,58.4,58.35,58.38,7859.0,52.0046,52.0135,51.9689,51.9957,7859.0
2021-04-12 14:20:00,58.4,58.4,58.36,58.38,7537.0,52.0135,52.0135,51.9778,51.9957,7537.0
2021-04-12 14:25:00,58.35,58.38,58.32,58.38,7517.0,51.9689,51.9957,51.9422,51.9957,7517.0
2021-04-12 14:30:00,58.39,58.4,58.35,58.35,7725.0,52.0046,52.0135,51.9689,51.9689,7725.0
2021-04-12 14:35:00,58.35,58.38,58.33,58.37,8883.0,51.9689,51.9957,51.9511,51.9868,8883.0
2021-04-12 14:40:00,58.36,58.37,58.29,58.35,11898.0,51.9778,51.9868,51.9155,51.9689,11898.0
2021-04-12 14:45:00,58.36,58.38,58.33,58.37,8194.0,51.9778,51.9957,51.9511,51.9868,8194.0
2021-04-12 14:50:00,58.39,58.42,58.36,58.41,5046.0,52.0046,52.0313,51.9778,52.0224,5046.0
2021-04-12 14:55:00,58.42,58.43,58.4,58.42,7595.0,52.0313,52.0402,52.0135,52.0313,7595.0
2021-04-12 15:00:00,58.42,58.45,58.39,58.43,10051.0,52.0313,52.058,52.0046,52.0402,10051.0
2021-04-12 15:05:00,58.43,58.43,58.39,58.39,11545.0,52.0402,52.0402,52.0046,52.0046,11545.0
2021-04-12 15:10:00,58.39,58.41,58.37,58.4,9113.0,52.0046,52.0224,51.9868,52.0135,9113.0
2021-04-12 15:15:00,58.4,58.41,58.34,58.35,15152.0,52.0135,52.0224,51.96,51.9689,15152.0
2021-04-12 15:20:00,58.36,58.42,58.35,58.39,13963.0,51.9778,52.0313,51.9689,52.0046,13963.0
2021-04-12 15:25:00,58.39,58.39,58.35,58.38,17663.0,52.0046,52.0046,51.9689,51.9957,17663.0
2021-04-12 15:30:00,58.39,58.48,58.39,58.46,13307.0,52.0046,52.0847,52.0046,52.0669,13307.0
2021-04-12 15:35:00,58.47,58.57,58.46,58.56,23977.0,52.0758,52.1649,52.0669,52.156,23977.0
2021-04-12 15:40:00,58.56,58.56,58.47,58.47,21991.0,52.156,52.156,52.0758,52.0758,21991.0
2021-04-12 15:45:00,58.47,58.52,58.46,58.5,19850.0,52.0758,52.1204,52.0669,52.1025,19850.0
2021-04-12 15:50:00,58.5,58.59,58.49,58.58,51367.0,52.1025,52.1827,52.0936,52.1738,51367.0
2021-04-12 15:55:00,58.58,58.6,58.49,58.59,90490.0,52.1738,52.1916,52.0936,52.1827,90490.0
2021-04-13 09:30:00,58.28,58.38,58.26,58.28,62728.0,51.9066,51.9957,51.8888,51.9066,62728.0
2021-04-13 09:35:00,58.28,58.33,58.26,58.31,38867.0,51.9066,51.9511,51.8888,51.9333,38867.0
2021-04-13 09:40:00,58.28,58.32,58.23,58.26,47168.0,51.9066,51.9422,51.8621,51.8888,47168.0
2021-04-13 09:45:00,58.25,58.32,58.24,58.3,28606.0,51.8799,51.9422,51.871,51.9244,28606.0
2021-04-13 09:50:00,58.31,58.35,58.27,58.28,30332.0,51.9333,51.9689,51.8977,51.9066,30332.0
2021-04-13 09:55:00,58.27,58.33,58.27,58.3,33860.0,51.8977,51.9511,51.8977,51.9244,33860.0
2021-04-13 10:00:00,58.3,58.34,58.25,58.28,37172.0,51.9244,51.96,51.8799,51.9066,37172.0
2021-04-13 10:05:00,58.28,58.29,58.2,58.21,26844.0,51.9066,51.9155,51.8353,51.8443,26844.0
2021-04-13 10:10:00,58.21,58.22,57.96,58.03,30323.0,51.8443,51.8532,51.6216,51.6839,30323.0
2021-04-13 10:15:00,58.03,58.03,57.92,58.0,15679.0,51.6839,51.6839,51.586,51.6572,15679.0
2021-04-13 10:20:00,57.98,58.16,57.98,58.12,17207.0,51.6394,51.7997,51.6394,51.7641,17207.0
2021-04-13 10:25:00,58.12,58.12,57.97,57.97,15906.0,51.7641,51.7641,51.6305,51.6305,15906.0
2021-04-13 10:30:00,57.97,57.97,57.86,57.87,31634.0,51.6305,51.6305,51.5325,51.5414,31634.0
2021-04-13 10:35:00,57.88,57.9,57.8,57.87,18101.0,51.5503,51.5682,51.4791,51.5414,18101.0
2021-04-13 10:40:00,57.88,57.93,57.87,57.93,6905.0,51.5503,51.5949,51.5414,51.5949,6905.0
2021-04-13 10:45:00,57.93,57.99,57.93,57.97,9266.0,51.5949,51.6483,51.5949,51.6305,9266.0
2021-04-13 10:50:00,57.97,58.06,57.88,58.06,14139.0,51.6305,51.7107,51.5503,51.7107,14139.0
2021-04-13 10:55:00,58.04,58.06,58.01,58.05,10872.0,51.6928,51.7107,51.6661,51.7017,10872.0
2021-04-13 11:00:00,58.06,58.15,58.05,58.12,12543.0,51.7107,51.7908,51.7017,51.7641,12543.0
2021-04-13 11:05:00,58.12,58.15,58.0,58.04,11971.0,51.7641,51.7908,51.6572,51.6928,11971.0
2021-04-13 11:10:00,58.07,58.09,58.06,58.09,6419.0,51.7196,51.7374,51.7107,51.7374,6419.0
2021-04-13 11:15:00,58.11,58.13,58.04,58.06,10580.0,51.7552,51.773,51.6928,51.7107,10580.0
2021-04-13 11:20:00,58.06,58.12,58.03,58.05,8017.0,51.7107,51.7641,51.6839,51.7017,8017.0
2021-04-13 11:25:00,58.06,58.11,58.04,58.05,5410.0,51.7107,51.7552,51.6928,51.7017,5410.0
2021-04-13 11:30:00,58.07,58.12,58.07,58.09,4977.0,51.7196,51.7641,51.7196,51.7374,4977.0
2021-04-13 11:35:00,58.11,58.13,58.05,58.06,5753.0,51.7552,51.773,51.7017,51.7107,5753.0
2021-04-13 11:40:00,58.05,58.08,58.01,58.08,11430.0,51.7017,51.7285,51.6661,51.7285,11430.0
2021-04-13 11:45:00,58.08,58.17,58.08,58.15,6336.0,51.7285,51.8086,51.7285,51.7908,6336.0
2021-04-13 11:50:00,58.15,58.16,58.13,58.15,3513.0,51.7908,51.7997,51.773,51.7908,3513.0
2021-04-13 11:55:00,58.15,58.15,58.13,58.13,6609.0,51.7908,51.7908,51.773,51.773,6609.0
2021-04-13 12:00:00,58.14,58.17,58.13,58.14,11411.0,51.7819,51.8086,51.773,51.7819,11411.0
2021-04-13 12:05:00,58.12,58.12,58.06,58.09,16069.0,51.7641,51.7641,51.7107,51.7374,16069.0
2021-04-13 12:10:00,58.08,58.08,58.0,58.03,11624.0,51.7285,51.7285,51.6572,51.6839,11624.0
2021-04-13 12:15:00,58.05,58.07,58.04,58.07,11297.0,51.7017,51.7196,51.6928,51.7196,11297.0
2021-04-13 12:20:00,58.06,58.08,58.03,58.04,5832.0,51.7107,51.7285,51.6839,51.6928,5832.0
2021-04-13 12:25:00,58.03,58.03,57.96,57.97,11939.0,51.6839,51.6839,51.6216,51.6305,11939.0
2021-04-13 12:30:00,57.97,57.98,57.88,57.89,7014.0,51.6305,51.6394,51.5503,51.5592,7014.0
2021-04-13 12:35:00,57.88,57.89,57.81,57.82,11092.0,51.5503,51.5592,51.488,51.4969,11092.0
2021-04-13 12:40:00,57.82,57.82,57.73,57.76,15463.0,51.4969,51.4969,51.4167,51.4435,15463.0
2021-04-13 12:45:00,57.76,57.85,57.76,57.85,10424.0,51.4435,51.5236,51.4435,51.5236,10424.0
2021-04-13 12:50:00,57.85,57.87,57.8,57.87,6844.0,51.5236,51.5414,51.4791,51.5414,6844.0
2021-04-13 12:55:00,57.85,57.87,57.78,57.78,4968.0,51.5236,51.5414,51.4613,51.4613,4968.0
2021-04-13 13:00:00,57.77,57.77,57.73,57.73,6513.0,51.4524,51.4524,51.4167,51.4167,6513.0
2021-04-13 13:05:00,57.73,57.75,57.7,57.71,6223.0,51.4167,51.4346,51.39,51.3989,6223.0
2021-04-13 13:10:00,57.71,57.73,57.67,57.73,10042.0,51.3989,51.4167,51.3633,51.4167,10042.0
2021-04-13 13:15:00,57.75,57.75,57.69,57.7,5453.0,51.4346,51.4346,51.3811,51.39,5453.0
2021-04-13 13:20:00,57.71,57.72,57.65,57.68,5363.0,51.3989,51.4078,51.3455,51.3722,5363.0
2021-04-13 13:25:00,57.68,57.71,57.64,57.71,7034.0,51.3722,51.3989,51.3366,51.3989,7034.0
2021-04-13 13:30:00,57.7,57.72,57.67,57.69,5394.0,51.39,51.4078,51.3633,51.3811,5394.0
2021-04-13 13:35:00,57.69,57.73,57.67,57.73,7224.0,51.3811,51.4167,51.3633,51.4167,7224.0
2021-04-13 13:40:00,57.73,57.74,57.7,57.71,8225.0,51.4167,51.4257,51.39,51.3989,8225.0
2021-04-13 13:45:00,57.72,57.73,57.7,57.71,5928.0,51.4078,51.4167,51.39,51.3989,5928.0
2021-04-13 13:50:00,57.71,57.76,57.71,57.76,5162.0,51.3989,51.4435,51.3989,51.4435,5162.0
2021-04-13 13:55:00,57.76,57.8,57.75,57.79,6452.0,51.4435,51.4791,51.4346,51.4702,6452.0
2021-04-13 14:00:00,57.8,57.86,57.79,57.85,15553.0,51.4791,51.5325,51.4702,51.5236,15553.0
2021-04-13 14:05:00,57.84,57.85,57.8,57.8,5786.0,51.5147,51.5236,51.4791,51.4791,5786.0
2021-04-13 14:10:00,57.79,57.84,57.79,57.84,8796.0,51.4702,51.5147,51.4702,51.5147,8796.0
2021-04-13 14:15:00,57.83,57.85,57.8,57.8,6847.0,51.5058,51.5236,51.4791,51.4791,6847.0
2021-04-13 14:20:00,57.81,57.85,57.81,57.84,8081.0,51.488,51.5236,51.488,51.5147,8081.0
2021-04-13 14:25:00,57.84,57.88,57.84,57.84,5303.0,51.5147,51.5503,51.5147,51.5147,5303.0
2021-04-13 14:30:00,57.85,57.98,57.85,57.96,17462.0,51.5236,51.6394,51.5236,51.6216,17462.0
2021-04-13 14:35:00,57.96,57.97,57.92,57.94,7189.0,51.6216,51.6305,51.586,51.6038,7189.0
2021-04-13 14:40:00,57.96,57.96,57.92,57.92,6369.0,51.6216,51.6216,51.586,51.586,6369.0
2021-04-13 14:45:00,57.92,57.93,57.85,57.86,6879.0,51.586,51.5949,51.5236,51.5325,6879.0
2021-04-13 14:50:00,57.86,57.89,57.84,57.86,10861.0,51.5325,51.5592,51.5147,51.5325,10861.0
2021-04-13 14:55:00,57.87,57.92,57.85,57.92,23585.0,51.5414,51.586,51.5236,51.586,23585.0
2021-04-13 15:00:00,57.92,58.0,57.92,58.0,16213.0,51.586,51.6572,51.586,51.6572,16213.0
2021-04-13 15:05:00,57.99,58.0,57.97,57.99,9792.0,51.6483,51.6572,51.6305,51.6483,9792.0
2021-04-13 15:10:00,57.99,58.0,57.93,57.97,9552.0,51.6483,51.6572,51.5949,51.6305,9552.0
2021-04-13 15:15:00,57.97,57.97,57.92,57.95,8501.0,51.6305,51.6305,51.586,51.6127,8501.0
2021-04-13 15:20:00,57.95,57.99,57.89,57.9,15279.0,51.6127,51.6483,51.5592,51.5682,15279.0
2021-04-13 15:25:00,57.9,57.95,57.89,57.95,10877.0,51.5682,51.6127,51.5592,51.6127,10877.0
2021-04-13 15:30:00,57.95,57.97,57.92,57.96,15348.0,51.6127,51.6305,51.586,51.6216,15348.0
2021-04-13 15:35:00,57.95,57.96,57.9,57.92,17580.0,51.6127,51.6216,51.5682,51.586,17580.0
2021-04-13 15:40:00,57.92,57.94,57.88,57.92,25947.0,51.586,51.6038,51.5503,51.586,25947.0
2021-04-13 15:45:00,57.91,57.97,57.9,57.95,29064.0,51.5771,51.6305,51.5682,51.6127,29064.0
2021-04-13 15:50:00,57.95,57.95,57.88,57.91,41834.0,51.6127,51.6127,51.5503,51.5771,41834.0
2021-04-13 15:55:00,57.9,58.0,57.89,57.9,97489.0,51.5682,51.6572,51.5592,51.5682,97489.0
2021-04-14 09:30:00,58.0,58.0,57.79,57.97,64037.0,51.6572,51.6572,51.4702,51.6305,64037.0
2021-04-14 09:35:00,58.0,58.0,57.88,57.92,43240.0,51.6572,51.6572,51.5503,51.586,43240.0
2021-04-14 09:40:00,57.95,58.09,57.95,58.04,14000.0,51.6127,51.7374,51.6127,51.6928,14000.0
2021-04-14 09:45:00,58.01,58.11,57.9,57.97,23198.0,51.6661,51.7552,51.5682,51.6305,23198.0
2021-04-14 09:50:00,57.99,58.13,57.98,58.09,7508.0,51.6483,51.773,51.6394,51.7374,7508.0
2021-04-14 09:55:00,58.07,58.16,58.07,58.16,7477.0,51.7196,51.7997,51.7196,51.7997,7477.0
2021-04-14 10:00:00,58.18,58.28,58.18,58.24,8811.0,51.8175,51.9066,51.8175,51.871,8811.0
2021-04-14 10:05:00,58.24,58.32,58.23,58.23,13023.0,51.871,51.9422,51.8621,51.8621,13023.0
2021-04-14 10:10:00,58.24,58.28,58.23,58.27,4836.0,51.871,51.9066,51.8621,51.8977,4836.0
2021-04-14 10:15:00,58.26,58.28,58.19,58.21,9271.0,51.8888,51.9066,51.8264,51.8443,9271.0
2021-04-14 10:20:00,58.21,58.22,58.14,58.21,7658.0,51.8443,51.8532,51.7819,51.8443,7658.0
2021-04-14 10:25:00,58.24,58.33,58.23,58.3,15509.0,51.871,51.9511,51.8621,51.9244,15509.0
2021-04-14 10:30:00,58.29,58.37,58.28,58.36,8106.0,51.9155,51.9868,51.9066,51.9778,8106.0
2021-04-14 10:35:00,58.34,58.38,58.32,58.38,4796.0,51.96,51.9957,51.9422,51.9957,4796.0
2021-04-14 10:40:00,58.38,58.46,58.38,58.45,9146.0,51.9957,52.0669,51.9957,52.058,9146.0
2021-04-14 10:45:00,58.44,58.44,58.4,58.43,8654.0,52.0491,52.0491,52.0135,52.0402,8654.0
2021-04-14 10:50:00,58.43,58.57,58.43,58.49,33716.0,52.0402,52.1649,52.0402,52.0936,33716.0
2021-04-14 10:55:00,58.5,58.57,58.49,58.55,7280.0,52.1025,52.1649,52.0936,52.1471,7280.0
2021-04-14 11:00:00,58.58,58.61,58.53,58.55,23998.0,52.1738,52.2005,52.1293,52.1471,23998.0
2021-04-14 11:05:00,58.55,58.56,58.5,58.54,7202.0,52.1471,52.156,52.1025,52.1382,7202.0
2021-04-14 11:10:00,58.54,58.64,58.54,58.64,8196.0,52.1382,52.2272,52.1382,52.2272,8196.0
2021-04-14 11:15:00,58.65,58.68,58.6,58.63,7803.0,52.2361,52.2629,52.1916,52.2183,7803.0
2021-04-14 11:20:00,58.63,58.69,58.61,58.64,8382.0,52.2183,52.2718,52.2005,52.2272,8382.0
2021-04-14 11:25:00,58.63,58.63,58.58,58.61,8653.0,52.2183,52.2183,52.1738,52.2005,8653.0
2021-04-14 11:30:00,58.6,58.65,58.59,58.61,5791.0,52.1916,52.2361,52.1827,52.2005,5791.0
2021-04-14 11:35:00,58.6,58.62,58.55,58.55,4070.0,52.1916,52.2094,52.1471,52.1471,4070.0
2021-04-14 11:40:00,58.54,58.58,58.54,58.57,8608.0,52.1382,52.1738,52.1382,52.1649,8608.0
2021-04-14 11:45:00,58.57,58.57,58.51,58.52,3155.0,52.1649,52.1649,52.1114,52.1204,3155.0
2021-04-14 11:50:00,58.52,58.54,58.48,58.5,11634.0,52.1204,52.1382,52.0847,52.1025,11634.0
2021-04-14 11:55:00,58.5,58.53,58.5,58.5,4860.0,52.1025,52.1293,52.1025,52.1025,4860.0
2021-04-14 12:00:00,58.51,58.55,58.5,58.52,4725.0,52.1114,52.1471,52.1025,52.1204,4725.0
2021-04-14 12:05:00,58.52,58.54,58.51,58.53,3996.0,52.1204,52.1382,52.1114,52.1293,3996.0
2021-04-14 12:10:00,58.52,58.53,58.49,58.5,5507.0,52.1204,52.1293,52.0936,52.1025,5507.0
2021-04-14 12:15:00,58.51,58.55,58.48,58.55,9002.0,52.1114,52.1471,52.0847,52.1471,9002.0
2021-04-14 12:20:00,58.54,58.56,58.52,58.54,6256.0,52.1382,52.156,52.1204,52.1382,6256.0
2021-04-14 12:25:00,58.58,58.6,58.56,58.56,7840.0,52.1738,52.1916,52.156,52.156,7840.0
2021-04-14 12:30:00,58.55,58.59,58.54,58.56,7214.0,52.1471,52.1827,52.1382,52.156,7214.0
2021-04-14 12:35:00,58.56,58.65,58.56,58.65,4077.0,52.156,52.2361,52.156,52.2361,4077.0
2021-04-14 12:40:00,58.67,58.7,58.65,58.67,10849.0,52.2539,52.2807,52.2361,52.2539,10849.0
2021-04-14 12:45:00,58.66,58.7,58.66,58.67,8260.0,52.245,52.2807,52.245,52.2539,8260.0
2021-04-14 12:50:00,58.67,58.71,58.64,58.66,15192.0,52.2539,52.2896,52.2272,52.245,15192.0
2021-04-14 12:55:00,58.66,58.7,58.65,58.65,6370.0,52.245,52.2807,52.2361,52.2361,6370.0
2021-04-14 13:00:00,58.65,58.67,58.56,58.56,10217.0,52.2361,52.2539,52.156,52.156,10217.0
2021-04-14 13:05:00,58.55,58.57,58.48,58.48,15439.0,52.1471,52.1649,52.0847,52.0847,15439.0
2021-04-14 13:10:00,58.49,58.53,58.45,58.53,14953.0,52.0936,52.1293,52.058,52.1293,14953.0
2021-04-14 13:15:00,58.53,58.58,58.53,58.55,6216.0,52.1293,52.1738,52.1293,52.1471,6216.0
2021-04-14 13:20:00,58.57,58.59,58.55,58.58,8561.0,52.1649,52.1827,52.1471,52.1738,8561.0
2021-04-14 13:25:00,58.58,58.63,58.57,58.61,5542.0,52.1738,52.2183,52.1649,52.2005,5542.0
2021-04-14 13:30:00,58.61,58.66,58.6,58.66,12224.0,52.2005,52.245,52.1916,52.245,12224.0
2021-04-14 13:35:00,58.63,58.72,58.58,58.72,19509.0,52.2183,52.2985,52.1738,52.2985,19509.0
2021-04-14 13:40:00,58.73,58.75,58.68,58.71,15301.0,52.3074,52.3252,52.2629,52.2896,15301.0
2021-04-14 13:45:00,58.71,58.74,58.7,58.72,9912.0,52.2896,52.3163,52.2807,52.2985,9912.0
2021-04-14 13:50:00,58.72,58.74,58.7,58.73,12157.0,52.2985,52.3163,52.2807,52.3074,12157.0
2021-04-14 13:55:00,58.73,58.74,58.6,58.63,15466.0,52.3074,52.3163,52.1916,52.2183,15466.0
2021-04-14 14:00:00,58.63,58.65,58.59,58.65,10025.0,52.2183,52.2361,52.1827,52.2361,10025.0
2021-04-14 14:05:00,58.64,58.64,58.56,58.59,7265.0,52.2272,52.2272,52.156,52.1827,7265.0
2021-04-14 14:10:00,58.59,58.7,58.59,58.68,8531.0,52.1827,52.2807,52.1827,52.2629,8531.0
2021-04-14 14:15:00,58.67,58.67,58.55,58.58,10742.0,52.2539,52.2539,52.1471,52.1738,10742.0
2021-04-14 14:20:00,58.6,58.71,58.6,58.7,6719.0,52.1916,52.2896,52.1916,52.2807,6719.0
2021-04-14 14:25:00,58.7,58.75,58.67,58.71,14548.0,52.2807,52.3252,52.2539,52.2896,14548.0
2021-04-14 14:30:00,58.7,58.72,58.64,58.64,6840.0,52.2807,52.2985,52.2272,52.2272,6840.0
2021-04-14 14:35:00,58.63,58.68,58.63,58.68,5305.0,52.2183,52.2629,52.2183,52.2629,5305.0
2021-04-14 14:40:00,58.68,58.72,58.66,58.69,8695.0,52.2629,52.2985,52.245,52.2718,8695.0
2021-04-14 14:45:00,58.69,58.7,58.66,58.67,8666.0,52.2718,52.2807,52.245,52.2539,8666.0
2021-04-14 14:50:00,58.66,58.67,58.63,58.64,4834.0,52.245,52.2539,52.2183,52.2272,4834.0
2021-04-14 14:55:00,58.62,58.63,58.57,58.58,12443.0,52.2094,52.2183,52.1649,52.1738,12443.0
2021-04-14 15:00:00,58.57,58.57,58.51,58.56,16651.0,52.1649,52.1649,52.1114,52.156,16651.0
2021-04-14 15:05:00,58.55,58.55,58.5,58.53,16039.0,52.1471,52.1471,52.1025,52.1293,16039.0
2021-04-14 15:10:00,58.54,58.58,58.52,58.57,10488.0,52.1382,52.1738,52.1204,52.1649,10488.0
2021-04-14 15:15:00,58.57,58.66,58.56,58.61,24082.0,52.1649,52.245,52.156,52.2005,24082.0
2021-04-14 15:20:00,58.62,58.63,58.58,58.63,14824.0,52.2094,52.2183,52.1738,52.2183,14824.0
2021-04-14 15:25:00,58.64,58.67,58.61,58.64,24955.0,52.2272,52.2539,52.2005,52.2272,24955.0
2021-04-14 15:30:00,58.64,58.69,58.62,58.66,23317.0,52.2272,52.2718,52.2094,52.245,23317.0
2021-04-14 15:35:00,58.65,58.65,58.56,58.58,31196.0,52.2361,52.2361,52.156,52.1738,31196.0
2021-04-14 15:40:00,58.57,58.61,58.55,58.6,28139.0,52.1649,52.2005,52.1471,52.1916,28139.0
2021-04-14 15:45:00,58.6,58.6,58.52,58.53,22951.0,52.1916,52.1916,52.1204,52.1293,22951.0
2021-04-14 15:50:00,58.53,58.57,58.5,58.57,51934.0,52.1293,52.1649,52.1025,52.1649,51934.0
2021-04-14 15:55:00,58.57,58.6,58.5,58.56,171655.0,52.1649,52.1916,52.1025,52.156,171655.0
2021-04-15 09:30:00,58.99,59.02,58.5,58.53,56888.0,52.539,52.5657,52.1025,52.1293,56888.0
2021-04-15 09:35:00,58.53,58.57,58.42,58.42,15539.0,52.1293,52.1649,52.0313,52.0313,15539.0
2021-04-15 09:40:00,58.41,58.43,58.34,58.43,5935.0,52.0224,52.0402,51.96,52.0402,5935.0
2021-04-15 09:45:00,58.4,58.45,58.29,58.34,8582.0,52.0135,52.058,51.9155,51.96,8582.0
2021-04-15 09:50:00,58.32,58.35,58.21,58.27,7919.0,51.9422,51.9689,51.8443,51.8977,7919.0
2021-04-15 09:55:00,58.27,58.41,58.26,58.35,5327.0,51.8977,52.0224,51.8888,51.9689,5327.0
2021-04-15 10:00:00,58.36,58.5,58.32,58.42,6729.0,51.9778,52.1025,51.9422,52.0313,6729.0
2021-04-15 10:05:00,58.41,58.43,58.23,58.25,8409.0,52.0224,52.0402,51.8621,51.8799,8409.0
2021-04-15 10:10:00,58.22,58.25,58.19,58.25,7466.0,51.8532,51.8799,51.8264,51.8799,7466.0
2021-04-15 10:15:00,58.23,58.23,58.17,58.19,4189.0,51.8621,51.8621,51.8086,51.8264,4189.0
2021-04-15 10:20:00,58.18,58.21,58.12,58.15,13034.0,51.8175,51.8443,51.7641,51.7908,13034.0
2021-04-15 10:25:00,58.17,58.18,58.09,58.12,17504.0,51.8086,51.8175,51.7374,51.7641,17504.0
2021-04-15 10:30:00,58.13,58.31,58.13,58.29,11087.0,51.773,51.9333,51.773,51.9155,11087.0
2021-04-15 10:35:00,58.28,58.29,58.22,58.25,7290.0,51.9066,51.9155,51.8532,51.8799,7290.0
2021-04-15 10:40:00,58.26,58.39,58.22,58.39,6246.0,51.8888,52.0046,51.8532,52.0046,6246.0
2021-04-15 10:45:00,58.37,58.37,58.29,58.31,6345.0,51.9868,51.9868,51.9155,51.9333,6345.0
2021-04-15 10:50:00,58.31,58.36,58.3,58.33,11226.0,51.9333,51.9778,51.9244,51.9511,11226.0
2021-04-15 10:55:00,58.32,58.36,58.3,58.35,6149.0,51.9422,51.9778,51.9244,51.9689,6149.0
2021-04-15 11:00:00,58.38,58.5,58.38,58.45,5530.0,51.9957,52.1025,51.9957,52.058,5530.0
2021-04-15 11:05:00,58.46,58.49,58.43,58.44,7524.0,52.0669,52.0936,52.0402,52.0491,7524.0
2021-04-15 11:10:00,58.44,58.48,58.42,58.45,6905.0,52.0491,52.0847,52.0313,52.058,6905.0
2021-04-15 11:15:00,58.45,58.45,58.39,58.39,3335.0,52.058,52.058,52.0046,52.0046,3335.0
2021-04-15 11:20:00,58.41,58.44,58.38,58.43,5696.0,52.0224,52.0491,51.9957,52.0402,5696.0
2021-04-15 11:25:00,58.43,58.43,58.37,58.41,4388.0,52.0402,52.0402,51.9868,52.0224,4388.0
2021-04-15 11:30:00,58.41,58.47,58.4,58.47,3906.0,52.0224,52.0758,52.0135,52.0758,3906.0
2021-04-15 11:35:00,58.47,58.51,58.47,58.49,6854.0,52.0758,52.1114,52.0758,52.0936,6854.0
2021-04-15 11:40:00,58.49,58.55,58.49,58.55,4405.0,52.0936,52.1471,52.0936,52.1471,4405.0
2021-04-15 11:45:00,58.56,58.57,58.53,58.57,4068.0,52.156,52.1649,52.1293,52.1649,4068.0
2021-04-15 11:50:00,58.53,58.56,58.52,58.53,5447.0,52.1293,52.156,52.1204,52.1293,5447.0
2021-04-15 11:55:00,58.54,58.59,58.53,58.57,5319.0,52.1382,52.1827,52.1293,52.1649,5319.0
2021-04-15 12:00:00,58.57,58.59,58.53,58.59,4751.0,52.1649,52.1827,52.1293,52.1827,4751.0
2021-04-15 12:05:00,58.6,58.65,58.58,58.61,7018.0,52.1916,52.2361,52.1738,52.2005,7018.0
2021-04-15 12:10:00,58.62,58.63,58.6,58.61,5665.0,52.2094,52.2183,52.1916,52.2005,5665.0
2021-04-15 12:15:00,58.62,58.65,58.6,58.65,3313.0,52.2094,52.2361,52.1916,52.2361,3313.0
2021-04-15 12:20:00,58.64,58.65,58.56,58.58,6640.0,52.2272,52.2361,52.156,52.1738,6640.0
2021-04-15 12:25:00,58.57,58.58,58.54,58.55,5312.0,52.1649,52.1738,52.1382,52.1471,5312.0
2021-04-15 12:30:00,58.56,58.58,58.52,58.53,6442.0,52.156,52.1738,52.1204,52.1293,6442.0
2021-04-15 12:35:00,58.53,58.56,58.52,58.55,2623.0,52.1293,52.156,52.1204,52.1471,2623.0
2021-04-15 12:40:00,58.57,58.58,58.53,58.55,2125.0,52.1649,52.1738,52.1293,52.1471,2125.0
2021-04-15 12:45:00,58.57,58.59,58.56,58.57,3858.0,52.1649,52.1827,52.156,52.1649,3858.0
2021-04-15 12:50:00,58.56,58.57,58.56,58.57,2875.0,52.156,52.1649,52.156,52.1649,2875.0
2021-04-15 12:55:00,58.58,58.61,58.51,58.51,11533.0,52.1738,52.2005,52.1114,52.1114,11533.0
2021-04-15 13:00:00,58.51,58.55,58.48,58.54,7293.0,52.1114,52.1471,52.0847,52.1382,7293.0
2021-04-15 13:05:00,58.55,58.56,58.48,58.5,13644.0,52.1471,52.156,52.0847,52.1025,13644.0
2021-04-15 13:10:00,58.51,58.51,58.44,58.46,4097.0,52.1114,52.1114,52.0491,52.0669,4097.0
2021-04-15 13:15:00,58.46,58.49,58.46,58.46,11038.0,52.0669,52.0936,52.0669,52.0669,11038.0
2021-04-15 13:20:00,58.46,58.5,58.45,58.49,6318.0,52.0669,52.1025,52.058,52.0936,6318.0
2021-04-15 13:25:00,58.48,58.48,58.43,58.44,4439.0,52.0847,52.0847,52.0402,52.0491,4439.0
2021-04-15 13:30:00,58.44,58.44,58.39,58.42,7939.0,52.0491,52.0491,52.0046,52.0313,7939.0
2021-04-15 13:35:00,58.42,58.45,58.41,58.44,4446.0,52.0313,52.058,52.0224,52.0491,4446.0
2021-04-15 13:40:00,58.45,58.48,58.45,58.47,7119.0,52.058,52.0847,52.058,52.0758,7119.0
2021-04-15 13:45:00,58.47,58.51,58.47,58.51,3163.0,52.0758,52.1114,52.0758,52.1114,3163.0
2021-04-15 13:50:00,58.51,58.55,58.49,58.53,5856.0,52.1114,52.1471,52.0936,52.1293,5856.0
2021-04-15 13:55:00,58.54,58.59,58.54,58.59,5140.0,52.1382,52.1827,52.1382,52.1827,5140.0
2021-04-15 14:00:00,58.59,58.65,58.59,58.63,8333.0,52.1827,52.2361,52.1827,52.2183,8333.0
2021-04-15 14:05:00,58.63,58.66,58.6,58.63,9389.0,52.2183,52.245,52.1916,52.2183,9389.0
2021-04-15 14:10:00,58.62,58.63,58.58,58.58,9933.0,52.2094,52.2183,52.1738,52.1738,9933.0
2021-04-15 14:15:00,58.61,58.64,58.6,58.63,5295.0,52.2005,52.2272,52.1916,52.2183,5295.0
2021-04-15 14:20:00,58.64,58.71,58.64,58.71,5523.0,52.2272,52.2896,52.2272,52.2896,5523.0
2021-04-15 14:25:00,58.71,58.74,58.69,58.74,5646.0,52.2896,52.3163,52.2718,52.3163,5646.0
2021-04-15 14:30:00,58.75,58.77,58.7,58.71,5029.0,52.3252,52.343,52.2807,52.2896,5029.0
2021-04-15 14:35:00,58.71,58.73,58.67,58.71,6166.0,52.2896,52.3074,52.2539,52.2896,6166.0
2021-04-15 14:40:00,58.72,58.74,58.72,58.72,4798.0,52.2985,52.3163,52.2985,52.2985,4798.0
2021-04-15 14:45:00,58.7,58.74,58.69,58.71,5500.0,52.2807,52.3163,52.2718,52.2896,5500.0
2021-04-15 14:50:00,58.72,58.75,58.71,58.72,4719.0,52.2985,52.3252,52.2896,52.2985,4719.0
2021-04-15 14:55:00,58.71,58.74,58.69,58.74,6041.0,52.2896,52.3163,52.2718,52.3163,6041.0
2021-04-15 15:00:00,58.76,58.76,58.7,58.76,6919.0,52.3341,52.3341,52.2807,52.3341,6919.0
2021-04-15 15:05:00,58.77,58.79,58.72,58.74,6189.0,52.343,52.3608,52.2985,52.3163,6189.0
2021-04-15 15:10:00,58.73,58.76,58.67,58.68,17430.0,52.3074,52.3341,52.2539,52.2629,17430.0
2021-04-15 15:15:00,58.68,58.74,58.67,58.73,9844.0,52.2629,52.3163,52.2539,52.3074,9844.0
2021-04-15 15:20:00,58.73,58.73,58.66,58.69,9163.0,52.3074,52.3074,52.245,52.2718,9163.0
2021-04-15 15:25:00,58.69,58.74,58.68,58.73,8498.0,52.2718,52.3163,52.2629,52.3074,8498.0
2021-04-15 15:30:00,58.73,58.78,58.69,58.69,15158.0,52.3074,52.3519,52.2718,52.2718,15158.0
2021-04-15 15:35:00,58.7,58.75,58.67,58.73,19933.0,52.2807,52.3252,52.2539,52.3074,19933.0
2021-04-15 15:40:00,58.74,58.76,58.71,58.74,12312.0,52.3163,52.3341,52.2896,52.3163,12312.0
2021-04-15 15:45:00,58.73,58.8,58.72,58.75,27032.0,52.3074,52.3697,52.2985,52.3252,27032.0
2021-04-15 15:50:00,58.73,58.75,58.62,58.63,48990.0,52.3074,52.3252,52.2094,52.2183,48990.0
2021-04-15 15:55:00,58.63,58.75,58.63,58.67,113496.0,52.2183,52.3252,52.2183,52.2539,113496.0
2021-04-16 09:30:00,59.14,59.3,59.0,59.18,188982.0,52.6725,52.8151,52.5479,52.7082,188982.0
2021-04-16 09:35:00,59.23,59.28,59.16,59.17,16421.0,52.7527,52.7972,52.6904,52.6993,16421.0
2021-04-16 09:40:00,59.17,59.17,58.92,58.93,22915.0,52.6993,52.6993,52.4766,52.4855,22915.0
2021-04-16 09:45:00,58.94,59.03,58.86,58.87,19301.0,52.4944,52.5746,52.4232,52.4321,19301.0
2021-04-16 09:50:00,58.86,58.87,58.77,58.78,17857.0,52.4232,52.4321,52.343,52.3519,17857.0
2021-04-16 09:55:00,58.8,58.82,58.75,58.75,10204.0,52.3697,52.3875,52.3252,52.3252,10204.0
2021-04-16 10:00:00,58.74,58.75,58.64,58.68,30834.0,52.3163,52.3252,52.2272,52.2629,30834.0
2021-04-16 10:05:00,58.69,58.78,58.68,58.72,15892.0,52.2718,52.3519,52.2629,52.2985,15892.0
2021-04-16 10:10:00,58.71,58.76,58.65,58.73,22317.0,52.2896,52.3341,52.2361,52.3074,22317.0
2021-04-16 10:15:00,58.74,58.81,58.72,58.8,19573.0,52.3163,52.3786,52.2985,52.3697,19573.0
2021-04-16 10:20:00,58.79,58.87,58.74,58.85,11501.0,52.3608,52.4321,52.3163,52.4143,11501.0
2021-04-16 10:25:00,58.84,58.85,58.77,58.81,12039.0,52.4054,52.4143,52.343,52.3786,12039.0
2021-04-16 10:30:00,58.81,58.81,58.73,58.73,11066.0,52.3786,52.3786,52.3074,52.3074,11066.0
2021-04-16 10:35:00,58.74,58.92,58.71,58.91,8969.0,52.3163,52.4766,52.2896,52.4677,8969.0
2021-04-16 10:40:00,58.9,58.94,58.89,58.89,4897.0,52.4588,52.4944,52.4499,52.4499,4897.0
2021-04-16 10:45:00,58.89,58.95,58.88,58.92,6032.0,52.4499,52.5033,52.441,52.4766,6032.0
2021-04-16 10:50:00,58.92,58.96,58.9,58.91,8038.0,52.4766,52.5122,52.4588,52.4677,8038.0
2021-04-16 10:55:00,58.92,58.98,58.88,58.94,6139.0,52.4766,52.53,52.441,52.4944,6139.0
2021-04-16 11:00:00,58.94,59.07,58.93,59.07,4163.0,52.4944,52.6102,52.4855,52.6102,4163.0
2021-04-16 11:05:00,59.08,59.13,59.04,59.08,7004.0,52.6191,52.6636,52.5835,52.6191,7004.0
2021-04-16 11:10:00,59.07,59.09,59.0,59.0,2878.0,52.6102,52.628,52.5479,52.5479,2878.0
2021-04-16 11:15:00,59.0,59.01,58.97,59.01,4874.0,52.5479,52.5568,52.5211,52.5568,4874.0
2021-04-16 11:20:00,59.03,59.04,58.97,58.99,3795.0,52.5746,52.5835,52.5211,52.539,3795.0
2021-04-16 11:25:00,58.98,59.01,58.96,58.98,7587.0,52.53,52.5568,52.5122,52.53,7587.0
2021-04-16 11:30:00,59.0,59.04,58.98,59.04,9626.0,52.5479,52.5835,52.53,52.5835,9626.0
2021-04-16 11:35:00,59.05,59.06,59.0,59.03,4526.0,52.5924,52.6013,52.5479,52.5746,4526.0
2021-04-16 11:40:00,59.05,59.12,59.01,59.12,13263.0,52.5924,52.6547,52.5568,52.6547,13263.0
2021-04-16 11:45:00,59.1,59.19,59.09,59.19,17648.0,52.6369,52.7171,52.628,52.7171,17648.0
2021-04-16 11:50:00,59.18,59.18,59.09,59.09,6249.0,52.7082,52.7082,52.628,52.628,6249.0
2021-04-16 11:55:00,59.1,59.1,59.03,59.05,4704.0,52.6369,52.6369,52.5746,52.5924,4704.0
2021-04-16 12:00:00,59.05,59.15,59.05,59.15,6074.0,52.5924,52.6815,52.5924,52.6815,6074.0
2021-04-16 12:05:00,59.15,59.16,59.1,59.1,4815.0,52.6815,52.6904,52.6369,52.6369,4815.0
2021-04-16 12:10:00,59.11,59.19,59.1,59.17,7558.0,52.6458,52.7171,52.6369,52.6993,7558.0
2021-04-16 12:15:00,59.17,59.2,59.17,59.19,6479.0,52.6993,52.726,52.6993,52.7171,6479.0
2021-04-16 12:20:00,59.18,59.19,59.15,59.15,7408.0,52.7082,52.7171,52.6815,52.6815,7408.0
2021-04-16 12:25:00,59.14,59.14,59.06,59.09,11288.0,52.6725,52.6725,52.6013,52.628,11288.0
2021-04-16 12:30:00,59.09,59.13,59.07,59.13,15123.0,52.628,52.6636,52.6102,52.6636,15123.0
2021-04-16 12:35:00,59.14,59.17,59.13,59.16,3566.0,52.6725,52.6993,52.6636,52.6904,3566.0
2021-04-16 12:40:00,59.15,59.18,59.14,59.17,4245.0,52.6815,52.7082,52.6725,52.6993,4245.0
2021-04-16 12:45:00,59.18,59.2,59.17,59.18,3568.0,52.7082,52.726,52.6993,52.7082,3568.0
2021-04-16 12:50:00,59.18,59.22,59.15,59.21,10187.0,52.7082,52.7438,52.6815,52.7349,10187.0
2021-04-16 12:55:00,59.21,59.23,59.18,59.18,5032.0,52.7349,52.7527,52.7082,52.7082,5032.0
2021-04-16 13:00:00,59.18,59.19,59.17,59.19,3277.0,52.7082,52.7171,52.6993,52.7171,3277.0
2021-04-16 13:05:00,59.18,59.21,59.17,59.18,4225.0,52.7082,52.7349,52.6993,52.7082,4225.0
2021-04-16 13:10:00,59.2,59.27,59.2,59.27,11018.0,52.726,52.7883,52.726,52.7883,11018.0
2021-04-16 13:15:00,59.28,59.3,59.27,59.29,4812.0,52.7972,52.8151,52.7883,52.8061,4812.0
2021-04-16 13:20:00,59.3,59.31,59.27,59.3,7395.0,52.8151,52.824,52.7883,52.8151,7395.0
2021-04-16 13:25:00,59.3,59.36,59.3,59.35,10210.0,52.8151,52.8685,52.8151,52.8596,10210.0
2021-04-16 13:30:00,59.36,59.4,59.33,59.4,8970.0,52.8685,52.9041,52.8418,52.9041,8970.0
2021-04-16 13:35:00,59.4,59.41,59.36,59.37,8065.0,52.9041,52.913,52.8685,52.8774,8065.0
2021-04-16 13:40:00,59.37,59.41,59.36,59.36,5347.0,52.8774,52.913,52.8685,52.8685,5347.0
2021-04-16 13:45:00,59.37,59.39,59.32,59.35,5725.0,52.8774,52.8952,52.8329,52.8596,5725.0
2021-04-16 13:50:00,59.34,59.36,59.32,59.36,6953.0,52.8507,52.8685,52.8329,52.8685,6953.0
2021-04-16 13:55:00,59.36,59.38,59.36,59.37,4421.0,52.8685,52.8863,52.8685,52.8774,4421.0
2021-04-16 14:00:00,59.34,59.37,59.33,59.37,7015.0,52.8507,52.8774,52.8418,52.8774,7015.0
2021-04-16 14:05:00,59.37,59.38,59.35,59.35,9892.0,52.8774,52.8863,52.8596,52.8596,9892.0
2021-04-16 14:10:00,59.35,59.38,59.32,59.32,7332.0,52.8596,52.8863,52.8329,52.8329,7332.0
2021-04-16 14:15:00,59.33,59.35,59.31,59.33,7086.0,52.8418,52.8596,52.824,52.8418,7086.0
2021-04-16 14:20:00,59.34,59.35,59.3,59.32,5339.0,52.8507,52.8596,52.8151,52.8329,5339.0
2021-04-16 14:25:00,59.33,59.34,59.29,59.3,6904.0,52.8418,52.8507,52.8061,52.8151,6904.0
2021-04-16 14:30:00,59.3,59.35,59.3,59.35,5402.0,52.8151,52.8596,52.8151,52.8596,5402.0
2021-04-16 14:35:00,59.35,59.36,59.31,59.32,4897.0,52.8596,52.8685,52.824,52.8329,4897.0
2021-04-16 14:40:00,59.31,59.37,59.28,59.37,18108.0,52.824,52.8774,52.7972,52.8774,18108.0
2021-04-16 14:45:00,59.38,59.39,59.36,59.39,7507.0,52.8863,52.8952,52.8685,52.8952,7507.0
2021-04-16 14:50:00,59.39,59.44,59.37,59.4,10548.0,52.8952,52.9397,52.8774,52.9041,10548.0
2021-04-16 14:55:00,59.4,59.45,59.39,59.44,5805.0,52.9041,52.9486,52.8952,52.9397,5805.0
2021-04-16 15:00:00,59.44,59.46,59.38,59.38,17378.0,52.9397,52.9576,52.8863,52.8863,17378.0
2021-04-16 15:05:00,59.38,59.46,59.38,59.46,11652.0,52.8863,52.9576,52.8863,52.9576,11652.0
2021-04-16 15:10:00,59.45,59.49,59.43,59.46,10881.0,52.9486,52.9843,52.9308,52.9576,10881.0
2021-04-16 15:15:00,59.46,59.48,59.45,59.46,2920.0,52.9576,52.9754,52.9486,52.9576,2920.0
2021-04-16 15:20:00,59.47,59.52,59.46,59.52,9350.0,52.9665,53.011,52.9576,53.011,9350.0
2021-04-16 15:25:00,59.51,59.53,59.49,59.51,12806.0,53.0021,53.0199,52.9843,53.0021,12806.0
2021-04-16 15:30:00,59.52,59.53,59.48,59.51,11081.0,53.011,53.0199,52.9754,53.0021,11081.0
2021-04-16 15:35:00,59.5,59.56,59.48,59.55,17074.0,52.9932,53.0466,52.9754,53.0377,17074.0
2021-04-16 15:40:00,59.56,59.57,59.52,59.56,19026.0,53.0466,53.0555,53.011,53.0466,19026.0
2021-04-16 15:45:00,59.55,59.56,59.5,59.52,23222.0,53.0377,53.0466,52.9932,53.011,23222.0
2021-04-16 15:50:00,59.54,59.58,59.46,59.47,35726.0,53.0288,53.0644,52.9576,52.9665,35726.0
2021-04-16 15:55:00,59.47,59.51,59.45,59.46,75342.0,52.9665,53.0021,52.9486,52.9576,75342.0
2021-04-19 09:30:00,59.64,59.74,59.28,59.3,72764.0,53.1179,53.2069,52.7972,52.8151,72764.0
2021-04-19 09:35:00,59.32,59.56,59.32,59.56,11755.0,52.8329,53.0466,52.8329,53.0466,11755.0
2021-04-19 09:40:00,59.55,59.64,59.51,59.57,18668.0,53.0377,53.1179,53.0021,53.0555,18668.0
2021-04-19 09:45:00,59.56,59.73,59.56,59.69,9783.0,53.0466,53.198,53.0466,53.1624,9783.0
2021-04-19 09:50:00,59.68,59.68,59.38,59.39,12904.0,53.1535,53.1535,52.8863,52.8952,12904.0
2021-04-19 09:55:00,59.36,59.4,59.31,59.32,14349.0,52.8685,52.9041,52.824,52.8329,14349.0
2021-04-19 10:00:00,59.31,59.38,59.29,59.31,14188.0,52.824,52.8863,52.8061,52.824,14188.0
2021-04-19 10:05:00,59.32,59.39,59.31,59.34,11354.0,52.8329,52.8952,52.824,52.8507,11354.0
2021-04-19 10:10:00,59.3,59.43,59.25,59.42,15259.0,52.8151,52.9308,52.7705,52.9219,15259.0
2021-04-19 10:15:00,59.43,59.46,59.38,59.4,9533.0,52.9308,52.9576,52.8863,52.9041,9533.0
2021-04-19 10:20:00,59.39,59.49,59.38,59.49,7322.0,52.8952,52.9843,52.8863,52.9843,7322.0
2021-04-19 10:25:00,59.48,59.49,59.41,59.46,8751.0,52.9754,52.9843,52.913,52.9576,8751.0
2021-04-19 10:30:00,59.46,59.46,59.29,59.3,13284.0,52.9576,52.9576,52.8061,52.8151,13284.0
2021-04-19 10:35:00,59.3,59.36,59.29,59.31,6448.0,52.8151,52.8685,52.8061,52.824,6448.0
2021-04-19 10:40:00,59.3,59.3,59.18,59.22,12494.0,52.8151,52.8151,52.7082,52.7438,12494.0
2021-04-19 10:45:00,59.23,59.23,59.17,59.2,12403.0,52.7527,52.7527,52.6993,52.726,12403.0
2021-04-19 10:50:00,59.2,59.24,59.17,59.22,7342.0,52.726,52.7616,52.6993,52.7438,7342.0
2021-04-19 10:55:00,59.2,59.2,59.05,59.1,15288.0,52.726,52.726,52.5924,52.6369,15288.0
2021-04-19 11:00:00,59.08,59.14,59.06,59.1,12712.0,52.6191,52.6725,52.6013,52.6369,12712.0
2021-04-19 11:05:00,59.1,59.1,59.0,59.01,10625.0,52.6369,52.6369,52.5479,52.5568,10625.0
2021-04-19 11:10:00,59.01,59.05,58.96,59.05,16824.0,52.5568,52.5924,52.5122,52.5924,16824.0
2021-04-19 11:15:00,59.06,59.06,59.01,59.04,18427.0,52.6013,52.6013,52.5568,52.5835,18427.0
2021-04-19 11:20:00,59.04,59.12,59.01,59.11,12286.0,52.5835,52.6547,52.5568,52.6458,12286.0
2021-04-19 11:25:00,59.11,59.11,59.04,59.1,23194.0,52.6458,52.6458,52.5835,52.6369,23194.0
2021-04-19 11:30:00,59.1,59.22,59.1,59.18,12698.0,52.6369,52.7438,52.6369,52.7082,12698.0
2021-04-19 11:35:00,59.16,59.18,59.08,59.1,10481.0,52.6904,52.7082,52.6191,52.6369,10481.0
2021-04-19 11:40:00,59.09,59.09,58.97,59.0,14570.0,52.628,52.628,52.5211,52.5479,14570.0
2021-04-19 11:45:00,58.99,59.04,58.95,59.02,26755.0,52.539,52.5835,52.5033,52.5657,26755.0
2021-04-19 11:50:00,59.03,59.11,59.03,59.08,6613.0,52.5746,52.6458,52.5746,52.6191,6613.0
2021-04-19 11:55:00,59.08,59.08,59.0,59.02,8740.0,52.6191,52.6191,52.5479,52.5657,8740.0
2021-04-19 12:00:00,59.01,59.02,58.98,59.0,12384.0,52.5568,52.5657,52.53,52.5479,12384.0
2021-04-19 12:05:00,59.01,59.16,59.0,59.16,10534.0,52.5568,52.6904,52.5479,52.6904,10534.0
2021-04-19 12:10:00,59.16,59.17,59.06,59.09,16008.0,52.6904,52.6993,52.6013,52.628,16008.0
2021-04-19 12:15:00,59.1,59.12,59.04,59.05,12544.0,52.6369,52.6547,52.5835,52.5924,12544.0
2021-04-19 12:20:00,59.06,59.06,59.0,59.0,14977.0,52.6013,52.6013,52.5479,52.5479,14977.0
2021-04-19 12:25:00,58.99,59.0,58.9,58.93,20444.0,52.539,52.5479,52.4588,52.4855,20444.0
2021-04-19 12:30:00,58.93,58.94,58.86,58.91,17340.0,52.4855,52.4944,52.4232,52.4677,17340.0
2021-04-19 12:35:00,58.9,58.92,58.89,58.89,6496.0,52.4588,52.4766,52.4499,52.4499,6496.0
2021-04-19 12:40:00,58.89,58.89,58.85,58.88,7432.0,52.4499,52.4499,52.4143,52.441,7432.0
2021-04-19 12:45:00,58.89,58.97,58.87,58.96,6810.0,52.4499,52.5211,52.4321,52.5122,6810.0
2021-04-19 12:50:00,58.95,59.01,58.93,58.99,6554.0,52.5033,52.5568,52.4855,52.539,6554.0
2021-04-19 12:55:00,58.98,59.0,58.93,58.98,4768.0,52.53,52.5479,52.4855,52.53,4768.0
2021-04-19 13:00:00,58.98,58.99,58.93,58.96,6916.0,52.53,52.539,52.4855,52.5122,6916.0
2021-04-19 13:05:00,58.96,59.0,58.96,58.96,5007.0,52.5122,52.5479,52.5122,52.5122,5007.0
2021-04-19 13:10:00,58.96,59.0,58.96,59.0,16517.0,52.5122,52.5479,52.5122,52.5479,16517.0
2021-04-19 13:15:00,59.0,59.02,58.97,59.01,11805.0,52.5479,52.5657,52.5211,52.5568,11805.0
2021-04-19 13:20:00,59.01,59.09,59.0,59.09,6447.0,52.5568,52.628,52.5479,52.628,6447.0
2021-04-19 13:25:00,59.09,59.09,59.05,59.09,3351.0,52.628,52.628,52.5924,52.628,3351.0
2021-04-19 13:30:00,59.09,59.09,59.02,59.06,2403.0,52.628,52.628,52.5657,52.6013,2403.0
2021-04-19 13:35:00,59.05,59.08,59.02,59.03,5899.0,52.5924,52.6191,52.5657,52.5746,5899.0
2021-04-19 13:40:00,59.01,59.02,58.93,58.93,4150.0,52.5568,52.5657,52.4855,52.4855,4150.0
2021-04-19 13:45:00,58.93,59.01,58.92,58.98,5047.0,52.4855,52.5568,52.4766,52.53,5047.0
2021-04-19 13:50:00,58.98,59.02,58.97,58.99,3851.0,52.53,52.5657,52.5211,52.539,3851.0
2021-04-19 13:55:00,59.0,59.04,58.96,58.97,5164.0,52.5479,52.5835,52.5122,52.5211,5164.0
2021-04-19 14:00:00,58.96,58.98,58.93,58.98,4662.0,52.5122,52.53,52.4855,52.53,4662.0
2021-04-19 14:05:00,58.98,58.99,58.93,58.96,6248.0,52.53,52.539,52.4855,52.5122,6248.0
2021-04-19 14:10:00,58.95,59.0,58.94,59.0,7439.0,52.5033,52.5479,52.4944,52.5479,7439.0
2021-04-19 14:15:00,59.02,59.1,59.0,59.07,18627.0,52.5657,52.6369,52.5479,52.6102,18627.0
2021-04-19 14:20:00,59.08,59.12,59.08,59.11,7209.0,52.6191,52.6547,52.6191,52.6458,7209.0
2021-04-19 14:25:00,59.12,59.13,59.09,59.12,3932.0,52.6547,52.6636,52.628,52.6547,3932.0
2021-04-19 14:30:00,59.13,59.22,59.12,59.2,28326.0,52.6636,52.7438,52.6547,52.726,28326.0
2021-04-19 14:35:00,59.19,59.19,59.11,59.16,12581.0,52.7171,52.7171,52.6458,52.6904,12581.0
2021-04-19 14:40:00,59.16,59.18,59.15,59.17,5502.0,52.6904,52.7082,52.6815,52.6993,5502.0
2021-04-19 14:45:00,59.15,59.18,59.13,59.17,5476.0,52.6815,52.7082,52.6636,52.6993,5476.0
2021-04-19 14:50:00,59.16,59.25,59.16,59.25,9721.0,52.6904,52.7705,52.6904,52.7705,9721.0
2021-04-19 14:55:00,59.26,59.28,59.22,59.24,7633.0,52.7794,52.7972,52.7438,52.7616,7633.0
2021-04-19 15:00:00,59.23,59.23,59.17,59.18,9819.0,52.7527,52.7527,52.6993,52.7082,9819.0
2021-04-19 15:05:00,59.18,59.26,59.17,59.25,10079.0,52.7082,52.7794,52.6993,52.7705,10079.0
2021-04-19 15:10:00,59.25,59.26,59.14,59.16,7206.0,52.7705,52.7794,52.6725,52.6904,7206.0
2021-04-19 15:15:00,59.17,59.18,59.09,59.1,18903.0,52.6993,52.7082,52.628,52.6369,18903.0
2021-04-19 15:20:00,59.08,59.11,59.05,59.08,19227.0,52.6191,52.6458,52.5924,52.6191,19227.0
2021-04-19 15:25:00,59.07,59.11,59.03,59.04,17554.0,52.6102,52.6458,52.5746,52.5835,17554.0
2021-04-19 15:30:00,59.05,59.15,59.03,59.14,25668.0,52.5924,52.6815,52.5746,52.6725,25668.0
2021-04-19 15:35:00,59.14,59.27,59.14,59.27,23762.0,52.6725,52.7883,52.6725,52.7883,23762.0
2021-04-19 15:40:00,59.26,59.36,59.25,59.35,24039.0,52.7794,52.8685,52.7705,52.8596,24039.0
2021-04-19 15:45:00,59.36,59.37,59.27,59.27,35177.0,52.8685,52.8774,52.7883,52.7883,35177.0
2021-04-19 15:50:00,59.27,59.32,59.25,59.3,39180.0,52.7883,52.8329,52.7705,52.8151,39180.0
2021-04-19 15:55:00,59.29,59.32,59.18,59.31,148813.0,52.8061,52.8329,52.7082,52.824,148813.0
2021-04-20 09:30:00,59.29,59.41,59.2,59.41,64222.0,52.8061,52.913,52.726,52.913,64222.0
2021-04-20 09:35:00,59.41,59.48,59.2,59.23,12168.0,52.913,52.9754,52.726,52.7527,12168.0
2021-04-20 09:40:00,59.17,59.28,59.06,59.08,8568.0,52.6993,52.7972,52.6013,52.6191,8568.0
2021-04-20 09:45:00,59.07,59.14,59.05,59.1,6001.0,52.6102,52.6725,52.5924,52.6369,6001.0
2021-04-20 09:50:00,59.14,59.18,58.91,59.01,11487.0,52.6725,52.7082,52.4677,52.5568,11487.0
2021-04-20 09:55:00,59.01,59.09,59.01,59.08,2742.0,52.5568,52.628,52.5568,52.6191,2742.0
2021-04-20 10:00:00,59.12,59.13,58.99,59.04,16673.0,52.6547,52.6636,52.539,52.5835,16673.0
2021-04-20 10:05:00,59.05,59.1,58.99,59.04,3573.0,52.5924,52.6369,52.539,52.5835,3573.0
2021-04-20 10:10:00,59.03,59.14,59.01,59.12,11349.0,52.5746,52.6725,52.5568,52.6547,11349.0
2021-04-20 10:15:00,59.11,59.18,59.1,59.12,6379.0,52.6458,52.7082,52.6369,52.6547,6379.0
2021-04-20 10:20:00,59.1,59.23,59.1,59.2,6490.0,52.6369,52.7527,52.6369,52.726,6490.0
2021-04-20 10:25:00,59.2,59.28,59.18,59.28,11562.0,52.726,52.7972,52.7082,52.7972,11562.0
2021-04-20 10:30:00,59.26,59.33,59.21,59.25,10198.0,52.7794,52.8418,52.7349,52.7705,10198.0
2021-04-20 10:35:00,59.24,59.25,59.11,59.14,7479.0,52.7616,52.7705,52.6458,52.6725,7479.0
2021-04-20 10:40:00,59.14,59.17,59.09,59.15,15200.0,52.6725,52.6993,52.628,52.6815,15200.0
2021-04-20 10:45:00,59.17,59.17,59.02,59.02,16937.0,52.6993,52.6993,52.5657,52.5657,16937.0
2021-04-20 10:50:00,59.02,59.04,58.96,58.96,11486.0,52.5657,52.5835,52.5122,52.5122,11486.0
2021-04-20 10:55:00,58.97,59.11,58.95,59.08,11742.0,52.5211,52.6458,52.5033,52.6191,11742.0
2021-04-20 11:00:00,59.07,59.08,58.95,59.0,11321.0,52.6102,52.6191,52.5033,52.5479,11321.0
2021-04-20 11:05:00,58.99,59.0,58.94,58.98,5013.0,52.539,52.5479,52.4944,52.53,5013.0
2021-04-20 11:10:00,58.98,58.99,58.91,58.93,5193.0,52.53,52.539,52.4677,52.4855,5193.0
2021-04-20 11:15:00,58.92,59.01,58.88,59.0,10322.0,52.4766,52.5568,52.441,52.5479,10322.0
2021-04-20 11:20:00,59.03,59.04,58.96,59.0,11148.0,52.5746,52.5835,52.5122,52.5479,11148.0
2021-04-20 11:25:00,59.0,59.07,58.99,59.07,9642.0,52.5479,52.6102,52.539,52.6102,9642.0
2021-04-20 11:30:00,59.05,59.08,59.01,59.05,7635.0,52.5924,52.6191,52.5568,52.5924,7635.0
2021-04-20 11:35:00,59.06,59.07,58.98,59.05,11622.0,52.6013,52.6102,52.53,52.5924,11622.0
2021-04-20 11:40:00,59.04,59.12,59.02,59.08,6677.0,52.5835,52.6547,52.5657,52.6191,6677.0
2021-04-20 11:45:00,59.08,59.11,59.03,59.04,7275.0,52.6191,52.6458,52.5746,52.5835,7275.0
2021-04-20 11:50:00,59.04,59.04,58.94,59.01,9594.0,52.5835,52.5835,52.4944,52.5568,9594.0
2021-04-20 11:55:00,59.0,59.02,58.98,59.0,7420.0,52.5479,52.5657,52.53,52.5479,7420.0
2021-04-20 12:00:00,59.0,59.0,58.91,58.92,10442.0,52.5479,52.5479,52.4677,52.4766,10442.0
2021-04-20 12:05:00,58.91,58.91,58.69,58.69,27882.0,52.4677,52.4677,52.2718,52.2718,27882.0
2021-04-20 12:10:00,58.68,58.73,58.63,58.7,17042.0,52.2629,52.3074,52.2183,52.2807,17042.0
2021-04-20 12:15:00,58.77,58.79,58.74,58.78,3615.0,52.343,52.3608,52.3163,52.3519,3615.0
2021-04-20 12:20:00,58.79,58.88,58.79,58.88,6299.0,52.3608,52.441,52.3608,52.441,6299.0
2021-04-20 12:25:00,58.9,58.92,58.81,58.81,8601.0,52.4588,52.4766,52.3786,52.3786,8601.0
2021-04-20 12:30:00,58.82,58.89,58.8,58.87,6081.0,52.3875,52.4499,52.3697,52.4321,6081.0
2021-04-20 12:35:00,58.88,58.89,58.81,58.81,6034.0,52.441,52.4499,52.3786,52.3786,6034.0
2021-04-20 12:40:00,58.82,58.82,58.76,58.77,5298.0,52.3875,52.3875,52.3341,52.343,5298.0
2021-04-20 12:45:00,58.77,58.8,58.74,58.75,4556.0,52.343,52.3697,52.3163,52.3252,4556.0
2021-04-20 12:50:00,58.74,58.78,58.72,58.76,5890.0,52.3163,52.3519,52.2985,52.3341,5890.0
2021-04-20 12:55:00,58.77,58.85,58.77,58.83,6135.0,52.343,52.4143,52.343,52.3965,6135.0
2021-04-20 13:00:00,58.82,58.82,58.7,58.71,6273.0,52.3875,52.3875,52.2807,52.2896,6273.0
2021-04-20 13:05:00,58.7,58.76,58.7,58.73,6271.0,52.2807,52.3341,52.2807,52.3074,6271.0
2021-04-20 13:10:00,58.72,58.74,58.7,58.73,4302.0,52.2985,52.3163,52.2807,52.3074,4302.0
2021-04-20 13:15:00,58.72,58.78,58.72,58.77,6570.0,52.2985,52.3519,52.2985,52.343,6570.0
2021-04-20 13:20:00,58.75,58.75,58.65,58.66,7653.0,52.3252,52.3252,52.2361,52.245,7653.0
2021-04-20 13:25:00,58.65,58.65,58.58,58.63,6314.0,52.2361,52.2361,52.1738,52.2183,6314.0
2021-04-20 13:30:00,58.62,58.62,58.53,58.53,9088.0,52.2094,52.2094,52.1293,52.1293,9088.0
2021-04-20 13:35:00,58.54,58.54,58.46,58.51,14674.0,52.1382,52.1382,52.0669,52.1114,14674.0
2021-04-20 13:40:00,58.5,58.53,58.49,58.51,3444.0,52.1025,52.1293,52.0936,52.1114,3444.0
2021-04-20 13:45:00,58.52,58.53,58.45,58.46,6815.0,52.1204,52.1293,52.058,52.0669,6815.0
2021-04-20 13:50:00,58.44,58.5,58.44,58.48,9595.0,52.0491,52.1025,52.0491,52.0847,9595.0
2021-04-20 13:55:00,58.49,58.51,58.47,58.51,2443.0,52.0936,52.1114,52.0758,52.1114,2443.0
2021-04-20 14:00:00,58.51,58.53,58.48,58.52,5538.0,52.1114,52.1293,52.0847,52.1204,5538.0
2021-04-20 14:05:00,58.52,58.58,58.5,58.58,5584.0,52.1204,52.1738,52.1025,52.1738,5584.0
2021-04-20 14:10:00,58.55,58.55,58.51,58.52,5088.0,52.1471,52.1471,52.1114,52.1204,5088.0
2021-04-20 14:15:00,58.52,58.57,58.51,58.57,10071.0,52.1204,52.1649,52.1114,52.1649,10071.0
2021-04-20 14:20:00,58.57,58.59,58.5,58.5,5103.0,52.1649,52.1827,52.1025,52.1025,5103.0
2021-04-20 14:25:00,58.5,58.5,58.45,58.47,6650.0,52.1025,52.1025,52.058,52.0758,6650.0
2021-04-20 14:30:00,58.45,58.46,58.39,58.4,10633.0,52.058,52.0669,52.0046,52.0135,10633.0
2021-04-20 14:35:00,58.39,58.42,58.36,58.42,10819.0,52.0046,52.0313,51.9778,52.0313,10819.0
2021-04-20 14:40:00,58.42,58.42,58.35,58.39,5257.0,52.0313,52.0313,51.9689,52.0046,5257.0
2021-04-20 14:45:00,58.38,58.4,58.37,58.4,4731.0,51.9957,52.0135,51.9868,52.0135,4731.0
2021-04-20 14:50:00,58.4,58.43,58.36,58.37,7073.0,52.0135,52.0402,51.9778,51.9868,7073.0
2021-04-20 14:55:00,58.36,58.37,58.29,58.33,9476.0,51.9778,51.9868,51.9155,51.9511,9476.0
2021-04-20 15:00:00,58.32,58.35,58.3,58.31,6703.0,51.9422,51.9689,51.9244,51.9333,6703.0
2021-04-20 15:05:00,58.3,58.33,58.28,58.33,6328.0,51.9244,51.9511,51.9066,51.9511,6328.0
2021-04-20 15:10:00,58.32,58.34,58.3,58.33,13489.0,51.9422,51.96,51.9244,51.9511,13489.0
2021-04-20 15:15:00,58.33,58.38,58.32,58.37,12544.0,51.9511,51.9957,51.9422,51.9868,12544.0
2021-04-20 15:20:00,58.36,58.38,58.34,58.38,12074.0,51.9778,51.9957,51.96,51.9957,12074.0
2021-04-20 15:25:00,58.38,58.38,58.31,58.36,17129.0,51.9957,51.9957,51.9333,51.9778,17129.0
2021-04-20 15:30:00,58.37,58.44,58.35,58.44,18652.0,51.9868,52.0491,51.9689,52.0491,18652.0
2021-04-20 15:35:00,58.46,58.53,58.46,58.51,25194.0,52.0669,52.1293,52.0669,52.1114,25194.0
2021-04-20 15:40:00,58.52,58.63,58.52,58.61,15948.0,52.1204,52.2183,52.1204,52.2005,15948.0
2021-04-20 15:45:00,58.62,58.7,58.62,58.69,24773.0,52.2094,52.2807,52.2094,52.2718,24773.0
2021-04-20 15:50:00,58.69,58.77,58.68,58.73,43509.0,52.2718,52.343,52.2629,52.3074,43509.0
2021-04-20 15:55:00,58.72,58.74,58.64,58.7,109685.0,52.2985,52.3163,52.2272,52.2807,109685.0
2021-04-21 09:30:00,59.08,59.25,58.86,58.94,85277.0,52.6191,52.7705,52.4232,52.4944,85277.0
2021-04-21 09:35:00,58.93,58.96,58.75,58.85,24041.0,52.4855,52.5122,52.3252,52.4143,24041.0
2021-04-21 09:40:00,58.87,59.08,58.84,59.05,18416.0,52.4321,52.6191,52.4054,52.5924,18416.0
2021-04-21 09:45:00,59.1,59.17,59.05,59.15,22058.0,52.6369,52.6993,52.5924,52.6815,22058.0
2021-04-21 09:50:00,59.16,59.21,59.11,59.15,16297.0,52.6904,52.7349,52.6458,52.6815,16297.0
2021-04-21 09:55:00,59.15,59.29,59.15,59.19,32131.0,52.6815,52.8061,52.6815,52.7171,32131.0
2021-04-21 10:00:00,59.2,59.29,59.19,59.21,18910.0,52.726,52.8061,52.7171,52.7349,18910.0
2021-04-21 10:05:00,59.21,59.37,59.21,59.37,13967.0,52.7349,52.8774,52.7349,52.8774,13967.0
2021-04-21 10:10:00,59.35,59.44,59.32,59.37,13601.0,52.8596,52.9397,52.8329,52.8774,13601.0
2021-04-21 10:15:00,59.37,59.51,59.33,59.5,13121.0,52.8774,53.0021,52.8418,52.9932,13121.0
2021-04-21 10:20:00,59.52,59.58,59.48,59.52,10851.0,53.011,53.0644,52.9754,53.011,10851.0
2021-04-21 10:25:00,59.52,59.52,59.44,59.48,8800.0,53.011,53.011,52.9397,52.9754,8800.0
2021-04-21 10:30:00,59.49,59.56,59.46,59.51,7688.0,52.9843,53.0466,52.9576,53.0021,7688.0
2021-04-21 10:35:00,59.51,59.62,59.51,59.6,13483.0,53.0021,53.1001,53.0021,53.0822,13483.0
2021-04-21 10:40:00,59.61,59.69,59.61,59.68,16386.0,53.0912,53.1624,53.0912,53.1535,16386.0
2021-04-21 10:45:00,59.67,59.69,59.6,59.65,50374.0,53.1446,53.1624,53.0822,53.1268,50374.0
2021-04-21 10:50:00,59.67,59.71,59.58,59.59,27515.0,53.1446,53.1802,53.0644,53.0733,27515.0
2021-04-21 10:55:00,59.59,59.6,59.53,59.56,12873.0,53.0733,53.0822,53.0199,53.0466,12873.0
2021-04-21 11:00:00,59.55,59.57,59.49,59.53,35637.0,53.0377,53.0555,52.9843,53.0199,35637.0
2021-04-21 11:05:00,59.52,59.56,59.4,59.44,20037.0,53.011,53.0466,52.9041,52.9397,20037.0
2021-04-21 11:10:00,59.46,59.5,59.42,59.42,14618.0,52.9576,52.9932,52.9219,52.9219,14618.0
2021-04-21 11:15:00,59.41,59.48,59.37,59.4,17619.0,52.913,52.9754,52.8774,52.9041,17619.0
2021-04-21 11:20:00,59.41,59.41,59.23,59.26,15189.0,52.913,52.913,52.7527,52.7794,15189.0
2021-04-21 11:25:00,59.26,59.35,59.26,59.28,7630.0,52.7794,52.8596,52.7794,52.7972,7630.0
2021-04-21 11:30:00,59.28,59.4,59.28,59.29,18462.0,52.7972,52.9041,52.7972,52.8061,18462.0
2021-04-21 11:35:00,59.29,59.34,59.27,59.34,7482.0,52.8061,52.8507,52.7883,52.8507,7482.0
2021-04-21 11:40:00,59.34,59.42,59.33,59.41,7840.0,52.8507,52.9219,52.8418,52.913,7840.0
2021-04-21 11:45:00,59.42,59.5,59.42,59.49,8525.0,52.9219,52.9932,52.9219,52.9843,8525.0
2021-04-21 11:50:00,59.5,59.53,59.49,59.51,8053.0,52.9932,53.0199,52.9843,53.0021,8053.0
2021-04-21 11:55:00,59.51,59.57,59.5,59.57,8112.0,53.0021,53.0555,52.9932,53.0555,8112.0
2021-04-21 12:00:00,59.6,59.6,59.52,59.53,14072.0,53.0822,53.0822,53.011,53.0199,14072.0
2021-04-21 12:05:00,59.53,59.55,59.47,59.55,7509.0,53.0199,53.0377,52.9665,53.0377,7509.0
2021-04-21 12:10:00,59.55,59.62,59.55,59.62,8132.0,53.0377,53.1001,53.0377,53.1001,8132.0
2021-04-21 12:15:00,59.63,59.64,59.59,59.6,4906.0,53.109,53.1179,53.0733,53.0822,4906.0
2021-04-21 12:20:00,59.6,59.61,59.55,59.55,7855.0,53.0822,53.0912,53.0377,53.0377,7855.0
2021-04-21 12:25:00,59.55,59.62,59.55,59.6,7779.0,53.0377,53.1001,53.0377,53.0822,7779.0
2021-04-21 12:30:00,59.6,59.65,59.59,59.63,5660.0,53.0822,53.1268,53.0733,53.109,5660.0
2021-04-21 12:35:00,59.64,59.71,59.63,59.68,6809.0,53.1179,53.1802,53.109,53.1535,6809.0
2021-04-21 12:40:00,59.68,59.69,59.66,59.68,4471.0,53.1535,53.1624,53.1357,53.1535,4471.0
2021-04-21 12:45:00,59.68,59.71,59.63,59.64,5358.0,53.1535,53.1802,53.109,53.1179,5358.0
2021-04-21 12:50:00,59.63,59.63,59.55,59.55,4170.0,53.109,53.109,53.0377,53.0377,4170.0
2021-04-21 12:55:00,59.55,59.62,59.55,59.62,6279.0,53.0377,53.1001,53.0377,53.1001,6279.0
2021-04-21 13:00:00,59.62,59.64,59.59,59.6,4475.0,53.1001,53.1179,53.0733,53.0822,4475.0
2021-04-21 13:05:00,59.6,59.64,59.6,59.64,4906.0,53.0822,53.1179,53.0822,53.1179,4906.0
2021-04-21 13:10:00,59.63,59.64,59.61,59.63,4296.0,53.109,53.1179,53.0912,53.109,4296.0
2021-04-21 13:15:00,59.63,59.64,59.59,59.64,4043.0,53.109,53.1179,53.0733,53.1179,4043.0
2021-04-21 13:20:00,59.65,59.66,59.59,59.6,7771.0,53.1268,53.1357,53.0733,53.0822,7771.0
2021-04-21 13:25:00,59.59,59.59,59.56,59.58,3767.0,53.0733,53.0733,53.0466,53.0644,3767.0
2021-04-21 13:30:00,59.57,59.61,59.56,59.61,4945.0,53.0555,53.0912,53.0466,53.0912,4945.0
2021-04-21 13:35:00,59.61,59.66,59.6,59.66,6613.0,53.0912,53.1357,53.0822,53.1357,6613.0
2021-04-21 13:40:00,59.65,59.7,59.64,59.67,4033.0,53.1268,53.1713,53.1179,53.1446,4033.0
2021-04-21 13:45:00,59.67,59.7,59.67,59.7,5253.0,53.1446,53.1713,53.1446,53.1713,5253.0
2021-04-21 13:50:00,59.68,59.72,59.67,59.72,3616.0,53.1535,53.1891,53.1446,53.1891,3616.0
2021-04-21 13:55:00,59.72,59.79,59.71,59.76,15187.0,53.1891,53.2515,53.1802,53.2247,15187.0
2021-04-21 14:00:00,59.75,59.78,59.69,59.7,9139.0,53.2158,53.2426,53.1624,53.1713,9139.0
2021-04-21 14:05:00,59.71,59.72,59.66,59.67,11687.0,53.1802,53.1891,53.1357,53.1446,11687.0
2021-04-21 14:10:00,59.66,59.66,59.6,59.64,8513.0,53.1357,53.1357,53.0822,53.1179,8513.0
2021-04-21 14:15:00,59.65,59.69,59.64,59.67,5831.0,53.1268,53.1624,53.1179,53.1446,5831.0
2021-04-21 14:20:00,59.66,59.71,59.65,59.71,13743.0,53.1357,53.1802,53.1268,53.1802,13743.0
2021-04-21 14:25:00,59.73,59.73,59.7,59.7,7332.0,53.198,53.198,53.1713,53.1713,7332.0
2021-04-21 14:30:00,59.71,59.78,59.7,59.77,20962.0,53.1802,53.2426,53.1713,53.2337,20962.0
2021-04-21 14:35:00,59.77,59.84,59.76,59.81,28570.0,53.2337,53.296,53.2247,53.2693,28570.0
2021-04-21 14:40:00,59.81,59.82,59.75,59.75,8614.0,53.2693,53.2782,53.2158,53.2158,8614.0
2021-04-21 14:45:00,59.74,59.76,59.7,59.7,10036.0,53.2069,53.2247,53.1713,53.1713,10036.0
2021-04-21 14:50:00,59.71,59.77,59.7,59.77,5608.0,53.1802,53.2337,53.1713,53.2337,5608.0
2021-04-21 14:55:00,59.77,59.77,59.74,59.74,6083.0,53.2337,53.2337,53.2069,53.2069,6083.0
2021-04-21 15:00:00,59.74,59.76,59.73,59.73,12670.0,53.2069,53.2247,53.198,53.198,12670.0
2021-04-21 15:05:00,59.75,59.78,59.73,59.76,9125.0,53.2158,53.2426,53.198,53.2247,9125.0
2021-04-21 15:10:00,59.75,59.78,59.74,59.76,8056.0,53.2158,53.2426,53.2069,53.2247,8056.0
2021-04-21 15:15:00,59.77,59.77,59.73,59.76,8313.0,53.2337,53.2337,53.198,53.2247,8313.0
2021-04-21 15:20:00,59.76,59.77,59.73,59.77,8374.0,53.2247,53.2337,53.198,53.2337,8374.0
2021-04-21 15:25:00,59.77,59.78,59.71,59.73,14499.0,53.2337,53.2426,53.1802,53.198,14499.0
2021-04-21 15:30:00,59.73,59.87,59.72,59.86,16704.0,53.198,53.3227,53.1891,53.3138,16704.0
2021-04-21 15:35:00,59.86,59.87,59.82,59.84,24064.0,53.3138,53.3227,53.2782,53.296,24064.0
2021-04-21 15:40:00,59.85,59.86,59.78,59.78,26255.0,53.3049,53.3138,53.2426,53.2426,26255.0
2021-04-21 15:45:00,59.79,59.92,59.78,59.91,31531.0,53.2515,53.3672,53.2426,53.3583,31531.0
2021-04-21 15:50:00,59.92,59.94,59.86,59.87,57971.0,53.3672,53.3851,53.3138,53.3227,57971.0
2021-04-21 15:55:00,59.87,59.87,59.73,59.83,125789.0,53.3227,53.3227,53.198,53.2871,125789.0
2021-04-22 09:30:00,59.53,59.67,59.08,59.13,71711.0,53.0199,53.1446,52.6191,52.6636,71711.0
2021-04-22 09:35:00,59.15,59.16,59.04,59.12,19057.0,52.6815,52.6904,52.5835,52.6547,19057.0
2021-04-22 09:40:00,59.13,59.19,59.09,59.19,5810.0,52.6636,52.7171,52.628,52.7171,5810.0
2021-04-22 09:45:00,59.15,59.16,59.02,59.07,8896.0,52.6815,52.6904,52.5657,52.6102,8896.0
2021-04-22 09:50:00,59.07,59.11,59.04,59.08,10065.0,52.6102,52.6458,52.5835,52.6191,10065.0
2021-04-22 09:55:00,59.1,59.18,59.07,59.13,6470.0,52.6369,52.7082,52.6102,52.6636,6470.0
2021-04-22 10:00:00,59.11,59.14,59.01,59.05,15678.0,52.6458,52.6725,52.5568,52.5924,15678.0
2021-04-22 10:05:00,59.05,59.23,59.05,59.22,18386.0,52.5924,52.7527,52.5924,52.7438,18386.0
2021-04-22 10:10:00,59.22,59.22,59.03,59.06,18482.0,52.7438,52.7438,52.5746,52.6013,18482.0
2021-04-22 10:15:00,59.07,59.08,58.97,59.0,9693.0,52.6102,52.6191,52.5211,52.5479,9693.0
2021-04-22 10:20:00,59.01,59.08,58.98,59.06,8355.0,52.5568,52.6191,52.53,52.6013,8355.0
2021-04-22 10:25:00,59.08,59.08,58.94,58.94,4519.0,52.6191,52.6191,52.4944,52.4944,4519.0
2021-04-22 10:30:00,58.91,59.04,58.91,59.03,9202.0,52.4677,52.5835,52.4677,52.5746,9202.0
2021-04-22 10:35:00,59.04,59.06,58.99,59.02,13215.0,52.5835,52.6013,52.539,52.5657,13215.0
2021-04-22 10:40:00,59.03,59.03,58.95,58.95,9841.0,52.5746,52.5746,52.5033,52.5033,9841.0
2021-04-22 10:45:00,58.94,58.97,58.89,58.92,18355.0,52.4944,52.5211,52.4499,52.4766,18355.0
2021-04-22 10:50:00,58.92,58.97,58.9,58.96,7909.0,52.4766,52.5211,52.4588,52.5122,7909.0
2021-04-22 10:55:00,58.97,58.99,58.9,58.93,13137.0,52.5211,52.539,52.4588,52.4855,13137.0
2021-04-22 11:00:00,58.92,58.99,58.9,58.99,7586.0,52.4766,52.539,52.4588,52.539,7586.0
2021-04-22 11:05:00,59.01,59.06,59.01,59.03,14498.0,52.5568,52.6013,52.5568,52.5746,14498.0
2021-04-22 11:10:00,59.02,59.08,59.02,59.06,9198.0,52.5657,52.6191,52.5657,52.6013,9198.0
2021-04-22 11:15:00,59.06,59.1,59.05,59.1,11439.0,52.6013,52.6369,52.5924,52.6369,11439.0
2021-04-22 11:20:00,59.1,59.11,59.05,59.09,11639.0,52.6369,52.6458,52.5924,52.628,11639.0
2021-04-22 11:25:00,59.1,59.13,59.08,59.12,5850.0,52.6369,52.6636,52.6191,52.6547,5850.0
2021-04-22 11:30:00,59.12,59.18,59.12,59.16,8458.0,52.6547,52.7082,52.6547,52.6904,8458.0
2021-04-22 11:35:00,59.17,59.19,59.14,59.15,9239.0,52.6993,52.7171,52.6725,52.6815,9239.0
2021-04-22 11:40:00,59.14,59.18,59.12,59.18,9234.0,52.6725,52.7082,52.6547,52.7082,9234.0
2021-04-22 11:45:00,59.19,59.28,59.18,59.25,17166.0,52.7171,52.7972,52.7082,52.7705,17166.0
2021-04-22 11:50:00,59.25,59.27,59.2,59.27,9669.0,52.7705,52.7883,52.726,52.7883,9669.0
2021-04-22 11:55:00,59.28,59.3,59.27,59.29,5413.0,52.7972,52.8151,52.7883,52.8061,5413.0
2021-04-22 12:00:00,59.29,59.38,59.28,59.37,10581.0,52.8061,52.8863,52.7972,52.8774,10581.0
2021-04-22 12:05:00,59.37,59.47,59.35,59.35,35985.0,52.8774,52.9665,52.8596,52.8596,35985.0
2021-04-22 12:10:00,59.37,59.37,59.3,59.31,12322.0,52.8774,52.8774,52.8151,52.824,12322.0
2021-04-22 12:15:00,59.32,59.32,59.28,59.3,13281.0,52.8329,52.8329,52.7972,52.8151,13281.0
2021-04-22 12:20:00,59.3,59.33,59.3,59.31,5471.0,52.8151,52.8418,52.8151,52.824,5471.0
2021-04-22 12:25:00,59.31,59.34,59.3,59.3,16434.0,52.824,52.8507,52.8151,52.8151,16434.0
2021-04-22 12:30:00,59.29,59.3,59.22,59.29,9284.0,52.8061,52.8151,52.7438,52.8061,9284.0
2021-04-22 12:35:00,59.3,59.3,59.25,59.3,9822.0,52.8151,52.8151,52.7705,52.8151,9822.0
2021-04-22 12:40:00,59.31,59.34,59.3,59.33,4671.0,52.824,52.8507,52.8151,52.8418,4671.0
2021-04-22 12:45:00,59.34,59.35,59.29,59.32,7396.0,52.8507,52.8596,52.8061,52.8329,7396.0
2021-04-22 12:50:00,59.32,59.39,59.31,59.37,12978.0,52.8329,52.8952,52.824,52.8774,12978.0
2021-04-22 12:55:00,59.37,59.38,59.36,59.36,5851.0,52.8774,52.8863,52.8685,52.8685,5851.0
2021-04-22 13:00:00,59.35,59.35,59.31,59.32,7364.0,52.8596,52.8596,52.824,52.8329,7364.0
2021-04-22 13:05:00,59.33,59.33,59.06,59.11,21098.0,52.8418,52.8418,52.6013,52.6458,21098.0
2021-04-22 13:10:00,59.09,59.12,58.98,59.12,22092.0,52.628,52.6547,52.53,52.6547,22092.0
2021-04-22 13:15:00,59.12,59.12,58.96,58.96,7338.0,52.6547,52.6547,52.5122,52.5122,7338.0
2021-04-22 13:20:00,58.96,59.08,58.94,59.04,9671.0,52.5122,52.6191,52.4944,52.5835,9671.0
2021-04-22 13:25:00,59.04,59.17,59.04,59.16,11151.0,52.5835,52.6993,52.5835,52.6904,11151.0
2021-04-22 13:30:00,59.15,59.17,59.08,59.17,12490.0,52.6815,52.6993,52.6191,52.6993,12490.0
2021-04-22 13:35:00,59.17,59.19,59.14,59.17,8116.0,52.6993,52.7171,52.6725,52.6993,8116.0
2021-04-22 13:40:00,59.15,59.15,58.97,58.97,6455.0,52.6815,52.6815,52.5211,52.5211,6455.0
2021-04-22 13:45:00,58.95,58.99,58.81,58.84,14585.0,52.5033,52.539,52.3786,52.4054,14585.0
2021-04-22 13:50:00,58.84,58.89,58.74,58.77,19711.0,52.4054,52.4499,52.3163,52.343,19711.0
2021-04-22 13:55:00,58.77,58.89,58.74,58.81,10249.0,52.343,52.4499,52.3163,52.3786,10249.0
2021-04-22 14:00:00,58.81,58.83,58.75,58.77,8958.0,52.3786,52.3965,52.3252,52.343,8958.0
2021-04-22 14:05:00,58.76,58.87,58.74,58.86,35488.0,52.3341,52.4321,52.3163,52.4232,35488.0
2021-04-22 14:10:00,58.85,58.85,58.79,58.85,10020.0,52.4143,52.4143,52.3608,52.4143,10020.0
2021-04-22 14:15:00,58.85,58.89,58.78,58.88,24400.0,52.4143,52.4499,52.3519,52.441,24400.0
2021-04-22 14:20:00,58.89,58.9,58.79,58.84,10101.0,52.4499,52.4588,52.3608,52.4054,10101.0
2021-04-22 14:25:00,58.83,58.92,58.78,58.92,8019.0,52.3965,52.4766,52.3519,52.4766,8019.0
2021-04-22 14:30:00,58.92,58.94,58.89,58.94,13615.0,52.4766,52.4944,52.4499,52.4944,13615.0
2021-04-22 14:35:00,58.95,59.0,58.94,58.96,13423.0,52.5033,52.5479,52.4944,52.5122,13423.0
2021-04-22 14:40:00,58.96,59.04,58.95,59.04,9281.0,52.5122,52.5835,52.5033,52.5835,9281.0
2021-04-22 14:45:00,59.04,59.09,59.03,59.07,15277.0,52.5835,52.628,52.5746,52.6102,15277.0
2021-04-22 14:50:00,59.07,59.09,59.02,59.07,9443.0,52.6102,52.628,52.5657,52.6102,9443.0
2021-04-22 14:55:00,59.07,59.13,59.07,59.11,8800.0,52.6102,52.6636,52.6102,52.6458,8800.0
2021-04-22 15:00:00,59.08,59.13,59.05,59.05,15485.0,52.6191,52.6636,52.5924,52.5924,15485.0
2021-04-22 15:05:00,59.05,59.07,58.94,58.94,11684.0,52.5924,52.6102,52.4944,52.4944,11684.0
2021-04-22 15:10:00,58.94,58.96,58.91,58.91,12175.0,52.4944,52.5122,52.4677,52.4677,12175.0
2021-04-22 15:15:00,58.91,58.91,58.83,58.88,11983.0,52.4677,52.4677,52.3965,52.441,11983.0
2021-04-22 15:20:00,58.89,58.92,58.84,58.87,20302.0,52.4499,52.4766,52.4054,52.4321,20302.0
2021-04-22 15:25:00,58.86,58.9,58.83,58.9,19319.0,52.4232,52.4588,52.3965,52.4588,19319.0
2021-04-22 15:30:00,58.89,59.0,58.88,58.97,22970.0,52.4499,52.5479,52.441,52.5211,22970.0
2021-04-22 15:35:00,58.95,59.06,58.94,58.95,49709.0,52.5033,52.6013,52.4944,52.5033,49709.0
2021-04-22 15:40:00,58.95,58.99,58.91,58.92,58611.0,52.5033,52.539,52.4677,52.4766,58611.0
2021-04-22 15:45:00,58.93,59.02,58.91,58.91,49246.0,52.4855,52.5657,52.4677,52.4677,49246.0
2021-04-22 15:50:00,58.93,58.98,58.89,58.91,45770.0,52.4855,52.53,52.4499,52.4677,45770.0
2021-04-22 15:55:00,58.91,58.93,58.81,58.88,156980.0,52.4677,52.4855,52.3786,52.441,156980.0
2021-04-23 09:30:00,59.06,59.09,58.65,58.8,56055.0,52.6013,52.628,52.2361,52.3697,56055.0
2021-04-23 09:35:00,58.77,58.85,58.63,58.69,45370.0,52.343,52.4143,52.2183,52.2718,45370.0
2021-04-23 09:40:00,58.7,58.87,58.63,58.82,14706.0,52.2807,52.4321,52.2183,52.3875,14706.0
2021-04-23 09:45:00,58.78,58.89,58.78,58.88,16208.0,52.3519,52.4499,52.3519,52.441,16208.0
2021-04-23 09:50:00,58.89,59.01,58.89,58.96,16681.0,52.4499,52.5568,52.4499,52.5122,16681.0
2021-04-23 09:55:00,58.95,58.95,58.86,58.95,24957.0,52.5033,52.5033,52.4232,52.5033,24957.0
2021-04-23 10:00:00,58.94,59.03,58.91,58.98,17498.0,52.4944,52.5746,52.4677,52.53,17498.0
2021-04-23 10:05:00,58.97,59.0,58.94,58.98,9695.0,52.5211,52.5479,52.4944,52.53,9695.0
2021-04-23 10:10:00,58.97,59.02,58.94,59.0,13250.0,52.5211,52.5657,52.4944,52.5479,13250.0
2021-04-23 10:15:00,59.0,59.09,58.99,59.02,20365.0,52.5479,52.628,52.539,52.5657,20365.0
2021-04-23 10:20:00,59.02,59.03,58.99,59.01,31629.0,52.5657,52.5746,52.539,52.5568,31629.0
2021-04-23 10:25:00,59.02,59.05,58.96,59.04,35422.0,52.5657,52.5924,52.5122,52.5835,35422.0
2021-04-23 10:30:00,59.05,59.22,59.05,59.18,12481.0,52.5924,52.7438,52.5924,52.7082,12481.0
2021-04-23 10:35:00,59.18,59.31,59.17,59.29,17763.0,52.7082,52.824,52.6993,52.8061,17763.0
2021-04-23 10:40:00,59.3,59.4,59.29,59.38,15391.0,52.8151,52.9041,52.8061,52.8863,15391.0
2021-04-23 10:45:00,59.38,59.46,59.37,59.45,25183.0,52.8863,52.9576,52.8774,52.9486,25183.0
2021-04-23 10:50:00,59.45,59.45,59.39,59.42,14959.0,52.9486,52.9486,52.8952,52.9219,14959.0
2021-04-23 10:55:00,59.42,59.54,59.42,59.54,20754.0,52.9219,53.0288,52.9219,53.0288,20754.0
2021-04-23 11:00:00,59.53,59.54,59.4,59.4,8722.0,53.0199,53.0288,52.9041,52.9041,8722.0
2021-04-23 11:05:00,59.41,59.46,59.37,59.37,10993.0,52.913,52.9576,52.8774,52.8774,10993.0
2021-04-23 11:10:00,59.37,59.47,59.37,59.43,9884.0,52.8774,52.9665,52.8774,52.9308,9884.0
2021-04-23 11:15:00,59.43,59.54,59.42,59.54,12209.0,52.9308,53.0288,52.9219,53.0288,12209.0
2021-04-23 11:20:00,59.55,59.58,59.46,59.46,10946.0,53.0377,53.0644,52.9576,52.9576,10946.0
2021-04-23 11:25:00,59.45,59.55,59.43,59.54,12139.0,52.9486,53.0377,52.9308,53.0288,12139.0
2021-04-23 11:30:00,59.53,59.56,59.48,59.5,78051.0,53.0199,53.0466,52.9754,52.9932,78051.0
2021-04-23 11:35:00,59.54,59.57,59.41,59.41,18221.0,53.0288,53.0555,52.913,52.913,18221.0
2021-04-23 11:40:00,59.41,59.41,59.29,59.31,19834.0,52.913,52.913,52.8061,52.824,19834.0
2021-04-23 11:45:00,59.31,59.39,59.29,59.3,26567.0,52.824,52.8952,52.8061,52.8151,26567.0
2021-04-23 11:50:00,59.29,59.34,59.27,59.28,14189.0,52.8061,52.8507,52.7883,52.7972,14189.0
2021-04-23 11:55:00,59.27,59.27,59.19,59.21,24912.0,52.7883,52.7883,52.7171,52.7349,24912.0
2021-04-23 12:00:00,59.22,59.26,59.21,59.23,16689.0,52.7438,52.7794,52.7349,52.7527,16689.0
2021-04-23 12:05:00,59.23,59.24,59.18,59.21,19504.0,52.7527,52.7616,52.7082,52.7349,19504.0
2021-04-23 12:10:00,59.21,59.21,59.16,59.16,15708.0,52.7349,52.7349,52.6904,52.6904,15708.0
2021-04-23 12:15:00,59.17,59.21,59.16,59.18,15399.0,52.6993,52.7349,52.6904,52.7082,15399.0
2021-04-23 12:20:00,59.18,59.21,59.15,59.15,15290.0,52.7082,52.7349,52.6815,52.6815,15290.0
2021-04-23 12:25:00,59.14,59.19,59.12,59.12,7582.0,52.6725,52.7171,52.6547,52.6547,7582.0
2021-04-23 12:30:00,59.12,59.22,59.12,59.21,3307.0,52.6547,52.7438,52.6547,52.7349,3307.0
2021-04-23 12:35:00,59.22,59.26,59.21,59.25,4424.0,52.7438,52.7794,52.7349,52.7705,4424.0
2021-04-23 12:40:00,59.25,59.3,59.24,59.26,5853.0,52.7705,52.8151,52.7616,52.7794,5853.0
2021-04-23 12:45:00,59.26,59.34,59.25,59.34,5469.0,52.7794,52.8507,52.7705,52.8507,5469.0
2021-04-23 12:50:00,59.34,59.35,59.29,59.3,20612.0,52.8507,52.8596,52.8061,52.8151,20612.0
2021-04-23 12:55:00,59.3,59.31,59.26,59.26,3854.0,52.8151,52.824,52.7794,52.7794,3854.0
2021-04-23 13:00:00,59.26,59.29,59.25,59.29,5270.0,52.7794,52.8061,52.7705,52.8061,5270.0
2021-04-23 13:05:00,59.3,59.32,59.28,59.3,2464.0,52.8151,52.8329,52.7972,52.8151,2464.0
2021-04-23 13:10:00,59.3,59.3,59.28,59.3,4634.0,52.8151,52.8151,52.7972,52.8151,4634.0
2021-04-23 13:15:00,59.29,59.36,59.29,59.34,10927.0,52.8061,52.8685,52.8061,52.8507,10927.0
2021-04-23 13:20:00,59.34,59.36,59.33,59.34,2462.0,52.8507,52.8685,52.8418,52.8507,2462.0
2021-04-23 13:25:00,59.34,59.36,59.32,59.36,2269.0,52.8507,52.8685,52.8329,52.8685,2269.0
2021-04-23 13:30:00,59.36,59.39,59.35,59.37,4059.0,52.8685,52.8952,52.8596,52.8774,4059.0
2021-04-23 13:35:00,59.38,59.39,59.35,59.38,6323.0,52.8863,52.8952,52.8596,52.8863,6323.0
2021-04-23 13:40:00,59.38,59.41,59.36,59.38,4790.0,52.8863,52.913,52.8685,52.8863,4790.0
2021-04-23 13:45:00,59.38,59.38,59.24,59.25,13027.0,52.8863,52.8863,52.7616,52.7705,13027.0
2021-04-23 13:50:00,59.25,59.26,59.21,59.21,10078.0,52.7705,52.7794,52.7349,52.7349,10078.0
2021-04-23 13:55:00,59.2,59.23,59.17,59.21,14987.0,52.726,52.7527,52.6993,52.7349,14987.0
2021-04-23 14:00:00,59.21,59.22,59.13,59.13,17384.0,52.7349,52.7438,52.6636,52.6636,17384.0
2021-04-23 14:05:00,59.15,59.2,59.14,59.19,12672.0,52.6815,52.726,52.6725,52.7171,12672.0
2021-04-23 14:10:00,59.19,59.25,59.16,59.17,13097.0,52.7171,52.7705,52.6904,52.6993,13097.0
2021-04-23 14:15:00,59.17,59.19,59.14,59.16,11656.0,52.6993,52.7171,52.6725,52.6904,11656.0
2021-04-23 14:20:00,59.16,59.2,59.15,59.18,4840.0,52.6904,52.726,52.6815,52.7082,4840.0
2021-04-23 14:25:00,59.18,59.19,59.14,59.19,11940.0,52.7082,52.7171,52.6725,52.7171,11940.0
2021-04-23 14:30:00,59.19,59.2,59.16,59.18,9450.0,52.7171,52.726,52.6904,52.7082,9450.0
2021-04-23 14:35:00,59.17,59.31,59.17,59.3,9413.0,52.6993,52.824,52.6993,52.8151,9413.0
2021-04-23 14:40:00,59.3,59.37,59.3,59.34,6688.0,52.8151,52.8774,52.8151,52.8507,6688.0
2021-04-23 14:45:00,59.34,59.36,59.32,59.36,3605.0,52.8507,52.8685,52.8329,52.8685,3605.0
2021-04-23 14:50:00,59.35,59.37,59.3,59.35,11070.0,52.8596,52.8774,52.8151,52.8596,11070.0
2021-04-23 14:55:00,59.34,59.39,59.26,59.26,31450.0,52.8507,52.8952,52.7794,52.7794,31450.0
2021-04-23 15:00:00,59.27,59.33,59.27,59.33,7636.0,52.7883,52.8418,52.7883,52.8418,7636.0
2021-04-23 15:05:00,59.34,59.36,59.33,59.36,6470.0,52.8507,52.8685,52.8418,52.8685,6470.0
2021-04-23 15:10:00,59.35,59.41,59.34,59.41,8488.0,52.8596,52.913,52.8507,52.913,8488.0
2021-04-23 15:15:00,59.41,59.47,59.41,59.47,8663.0,52.913,52.9665,52.913,52.9665,8663.0
2021-04-23 15:20:00,59.47,59.54,59.46,59.54,17447.0,52.9665,53.0288,52.9576,53.0288,17447.0
2021-04-23 15:25:00,59.54,59.55,59.5,59.52,22342.0,53.0288,53.0377,52.9932,53.011,22342.0
2021-04-23 15:30:00,59.52,59.6,59.52,59.6,15543.0,53.011,53.0822,53.011,53.0822,15543.0
2021-04-23 15:35:00,59.6,59.65,59.6,59.64,26938.0,53.0822,53.1268,53.0822,53.1179,26938.0
2021-04-23 15:40:00,59.63,59.65,59.56,59.57,20780.0,53.109,53.1268,53.0466,53.0555,20780.0
2021-04-23 15:45:00,59.56,59.57,59.49,59.51,27702.0,53.0466,53.0555,52.9843,53.0021,27702.0
2021-04-23 15:50:00,59.51,59.54,59.47,59.5,37165.0,53.0021,53.0288,52.9665,52.9932,37165.0
2021-04-23 15:55:00,59.5,59.51,59.39,59.39,134577.0,52.9932,53.0021,52.8952,52.8952,134577.0
2021-04-26 09:30:00,59.63,59.79,59.48,59.79,77733.0,53.109,53.2515,52.9754,53.2515,77733.0
2021-04-26 09:35:00,59.79,60.12,59.76,60.08,307416.0,53.2515,53.5454,53.2247,53.5098,307416.0
2021-04-26 09:40:00,60.07,60.15,59.98,60.15,58291.0,53.5008,53.5721,53.4207,53.5721,58291.0
2021-04-26 09:45:00,60.16,60.25,60.07,60.25,60229.0,53.581,53.6612,53.5008,53.6612,60229.0
2021-04-26 09:50:00,60.24,60.28,59.95,59.97,62088.0,53.6523,53.6879,53.394,53.4118,62088.0
2021-04-26 09:55:00,60.01,60.1,59.99,60.02,34320.0,53.4474,53.5276,53.4296,53.4563,34320.0
2021-04-26 10:00:00,60.05,60.3,60.05,60.3,56719.0,53.483,53.7057,53.483,53.7057,56719.0
2021-04-26 10:05:00,60.34,60.34,60.23,60.24,44347.0,53.7413,53.7413,53.6433,53.6523,44347.0
2021-04-26 10:10:00,60.25,60.34,60.24,60.32,45792.0,53.6612,53.7413,53.6523,53.7235,45792.0
2021-04-26 10:15:00,60.34,60.34,60.01,60.09,36349.0,53.7413,53.7413,53.4474,53.5187,36349.0
2021-04-26 10:20:00,60.08,60.11,60.01,60.05,33862.0,53.5098,53.5365,53.4474,53.483,33862.0
2021-04-26 10:25:00,60.08,60.16,60.08,60.16,19511.0,53.5098,53.581,53.5098,53.581,19511.0
2021-04-26 10:30:00,60.16,60.32,60.16,60.3,37598.0,53.581,53.7235,53.581,53.7057,37598.0
2021-04-26 10:35:00,60.31,60.34,60.19,60.29,32763.0,53.7146,53.7413,53.6077,53.6968,32763.0
2021-04-26 10:40:00,60.29,60.3,60.24,60.25,23107.0,53.6968,53.7057,53.6523,53.6612,23107.0
2021-04-26 10:45:00,60.25,60.26,60.16,60.24,21122.0,53.6612,53.6701,53.581,53.6523,21122.0
2021-04-26 10:50:00,60.23,60.31,60.21,60.26,42362.0,53.6433,53.7146,53.6255,53.6701,42362.0
2021-04-26 10:55:00,60.26,60.32,60.24,60.27,23100.0,53.6701,53.7235,53.6523,53.679,23100.0
2021-04-26 11:00:00,60.26,60.31,60.23,60.3,27869.0,53.6701,53.7146,53.6433,53.7057,27869.0
2021-04-26 11:05:00,60.31,60.47,60.31,60.46,40162.0,53.7146,53.8571,53.7146,53.8482,40162.0
2021-04-26 11:10:00,60.44,60.45,60.38,60.44,23327.0,53.8304,53.8393,53.7769,53.8304,23327.0
2021-04-26 11:15:00,60.45,60.46,60.36,60.43,17799.0,53.8393,53.8482,53.7591,53.8215,17799.0
2021-04-26 11:20:00,60.45,60.47,60.4,60.46,14072.0,53.8393,53.8571,53.7948,53.8482,14072.0
2021-04-26 11:25:00,60.45,60.53,60.43,60.52,27184.0,53.8393,53.9105,53.8215,53.9016,27184.0
2021-04-26 11:30:00,60.52,60.56,60.49,60.53,24163.0,53.9016,53.9373,53.8749,53.9105,24163.0
2021-04-26 11:35:00,60.54,60.59,60.52,60.56,21682.0,53.9194,53.964,53.9016,53.9373,21682.0
2021-04-26 11:40:00,60.55,60.57,60.51,60.54,17135.0,53.9284,53.9462,53.8927,53.9194,17135.0
2021-04-26 11:45:00,60.55,60.56,60.49,60.51,12734.0,53.9284,53.9373,53.8749,53.8927,12734.0
2021-04-26 11:50:00,60.52,60.62,60.51,60.61,20610.0,53.9016,53.9907,53.8927,53.9818,20610.0
2021-04-26 11:55:00,60.61,60.71,60.55,60.58,63179.0,53.9818,54.0709,53.9284,53.9551,63179.0
2021-04-26 12:00:00,60.59,60.65,60.5,60.51,18193.0,53.964,54.0174,53.8838,53.8927,18193.0
2021-04-26 12:05:00,60.51,60.55,60.44,60.48,27297.0,53.8927,53.9284,53.8304,53.866,27297.0
2021-04-26 12:10:00,60.48,60.53,60.47,60.5,16608.0,53.866,53.9105,53.8571,53.8838,16608.0
2021-04-26 12:15:00,60.5,60.55,60.48,60.52,13640.0,53.8838,53.9284,53.866,53.9016,13640.0
2021-04-26 12:20:00,60.53,60.54,60.5,60.52,10697.0,53.9105,53.9194,53.8838,53.9016,10697.0
2021-04-26 12:25:00,60.51,60.51,60.46,60.49,10086.0,53.8927,53.8927,53.8482,53.8749,10086.0
2021-04-26 12:30:00,60.49,60.51,60.46,60.5,9908.0,53.8749,53.8927,53.8482,53.8838,9908.0
2021-04-26 12:35:00,60.5,60.51,60.46,60.51,10877.0,53.8838,53.8927,53.8482,53.8927,10877.0
2021-04-26 12:40:00,60.51,60.57,60.5,60.55,14714.0,53.8927,53.9462,53.8838,53.9284,14714.0
2021-04-26 12:45:00,60.55,60.57,60.52,60.54,20787.0,53.9284,53.9462,53.9016,53.9194,20787.0
2021-04-26 12:50:00,60.54,60.64,60.54,60.6,18097.0,53.9194,54.0085,53.9194,53.9729,18097.0
2021-04-26 12:55:00,60.6,60.64,60.55,60.55,17738.0,53.9729,54.0085,53.9284,53.9284,17738.0
2021-04-26 13:00:00,60.54,60.55,60.48,60.5,18353.0,53.9194,53.9284,53.866,53.8838,18353.0
2021-04-26 13:05:00,60.5,60.52,60.49,60.49,9314.0,53.8838,53.9016,53.8749,53.8749,9314.0
2021-04-26 13:10:00,60.48,60.5,60.48,60.48,6394.0,53.866,53.8838,53.866,53.866,6394.0
2021-04-26 13:15:00,60.48,60.51,60.45,60.47,10461.0,53.866,53.8927,53.8393,53.8571,10461.0
2021-04-26 13:20:00,60.47,60.48,60.44,60.47,9206.0,53.8571,53.866,53.8304,53.8571,9206.0
2021-04-26 13:25:00,60.47,60.48,60.45,60.46,7893.0,53.8571,53.866,53.8393,53.8482,7893.0
2021-04-26 13:30:00,60.46,60.48,60.38,60.39,17027.0,53.8482,53.866,53.7769,53.7859,17027.0
2021-04-26 13:35:00,60.39,60.43,60.36,60.41,13723.0,53.7859,53.8215,53.7591,53.8037,13723.0
2021-04-26 13:40:00,60.42,60.45,60.4,60.44,9805.0,53.8126,53.8393,53.7948,53.8304,9805.0
2021-04-26 13:45:00,60.44,60.47,60.41,60.47,12206.0,53.8304,53.8571,53.8037,53.8571,12206.0
2021-04-26 13:50:00,60.47,60.48,60.44,60.48,9027.0,53.8571,53.866,53.8304,53.866,9027.0
2021-04-26 13:55:00,60.47,60.54,60.46,60.53,13505.0,53.8571,53.9194,53.8482,53.9105,13505.0
2021-04-26 14:00:00,60.53,60.54,60.5,60.53,9498.0,53.9105,53.9194,53.8838,53.9105,9498.0
2021-04-26 14:05:00,60.53,60.54,60.48,60.48,14644.0,53.9105,53.9194,53.866,53.866,14644.0
2021-04-26 14:10:00,60.48,60.5,60.48,60.48,10633.0,53.866,53.8838,53.866,53.866,10633.0
2021-04-26 14:15:00,60.48,60.5,60.45,60.48,13901.0,53.866,53.8838,53.8393,53.866,13901.0
2021-04-26 14:20:00,60.48,60.52,60.45,60.52,14929.0,53.866,53.9016,53.8393,53.9016,14929.0
2021-04-26 14:25:00,60.52,60.56,60.51,60.55,17902.0,53.9016,53.9373,53.8927,53.9284,17902.0
2021-04-26 14:30:00,60.55,60.56,60.51,60.51,16289.0,53.9284,53.9373,53.8927,53.8927,16289.0
2021-04-26 14:35:00,60.51,60.52,60.48,60.48,14004.0,53.8927,53.9016,53.866,53.866,14004.0
2021-04-26 14:40:00,60.48,60.49,60.41,60.41,11147.0,53.866,53.8749,53.8037,53.8037,11147.0
2021-04-26 14:45:00,60.41,60.42,60.35,60.41,17456.0,53.8037,53.8126,53.7502,53.8037,17456.0
2021-04-26 14:50:00,60.41,60.44,60.39,60.43,18773.0,53.8037,53.8304,53.7859,53.8215,18773.0
2021-04-26 14:55:00,60.43,60.43,60.37,60.39,14728.0,53.8215,53.8215,53.768,53.7859,14728.0
2021-04-26 15:00:00,60.38,60.38,60.31,60.32,20521.0,53.7769,53.7769,53.7146,53.7235,20521.0
2021-04-26 15:05:00,60.31,60.36,60.3,60.32,16023.0,53.7146,53.7591,53.7057,53.7235,16023.0
2021-04-26 15:10:00,60.33,60.36,60.27,60.3,29645.0,53.7324,53.7591,53.679,53.7057,29645.0
2021-04-26 15:15:00,60.3,60.39,60.29,60.38,24626.0,53.7057,53.7859,53.6968,53.7769,24626.0
2021-04-26 15:20:00,60.38,60.42,60.35,60.39,59971.0,53.7769,53.8126,53.7502,53.7859,59971.0
2021-04-26 15:25:00,60.39,60.4,60.18,60.2,28428.0,53.7859,53.7948,53.5988,53.6166,28428.0
2021-04-26 15:30:00,60.18,60.23,60.14,60.22,27794.0,53.5988,53.6433,53.5632,53.6344,27794.0
2021-04-26 15:35:00,60.23,60.28,60.2,60.23,41924.0,53.6433,53.6879,53.6166,53.6433,41924.0
2021-04-26 15:40:00,60.23,60.27,60.2,60.21,41563.0,53.6433,53.679,53.6166,53.6255,41563.0
2021-04-26 15:45:00,60.2,60.21,60.08,60.08,71321.0,53.6166,53.6255,53.5098,53.5098,71321.0
2021-04-26 15:50:00,60.09,60.14,60.04,60.09,111385.0,53.5187,53.5632,53.4741,53.5187,111385.0
2021-04-26 15:55:00,60.09,60.16,59.97,60.01,296856.0,53.5187,53.581,53.4118,53.4474,296856.0
2021-04-27 09:30:00,59.83,60.62,59.5,60.03,235105.0,53.2871,53.9907,52.9932,53.4652,235105.0
2021-04-27 09:35:00,60.04,61.25,59.82,61.2,287526.0,53.4741,54.5518,53.2782,54.5073,287526.0
2021-04-27 09:40:00,61.25,61.53,60.83,61.03,94205.0,54.5518,54.8012,54.1777,54.3559,94205.0
2021-04-27 09:45:00,60.99,61.48,60.97,61.38,73090.0,54.3202,54.7567,54.3024,54.6676,73090.0
2021-04-27 09:50:00,61.44,61.69,61.25,61.32,66150.0,54.721,54.9437,54.5518,54.6141,66150.0
2021-04-27 09:55:00,61.33,61.78,61.33,61.62,89752.0,54.6231,55.0238,54.6231,54.8813,89752.0
2021-04-27 10:00:00,61.63,62.03,61.63,61.88,159698.0,54.8902,55.2465,54.8902,55.1129,159698.0
2021-04-27 10:05:00,61.89,62.05,61.65,61.68,74592.0,55.1218,55.2643,54.9081,54.9348,74592.0
2021-04-27 10:10:00,61.69,61.89,61.51,61.79,51446.0,54.9437,55.1218,54.7834,55.0327,51446.0
2021-04-27 10:15:00,61.8,61.87,61.68,61.82,34676.0,55.0417,55.104,54.9348,55.0595,34676.0
2021-04-27 10:20:00,61.8,62.12,61.79,62.1,46948.0,55.0417,55.3267,55.0327,55.3088,46948.0
2021-04-27 10:25:00,62.1,62.12,61.96,62.05,30817.0,55.3088,55.3267,55.1842,55.2643,30817.0
2021-04-27 10:30:00,62.07,62.27,62.05,62.22,51618.0,55.2821,55.4603,55.2643,55.4157,51618.0
2021-04-27 10:35:00,62.21,62.29,62.16,62.24,41675.0,55.4068,55.4781,55.3623,55.4335,41675.0
2021-04-27 10:40:00,62.23,62.45,62.21,62.44,29192.0,55.4246,55.6206,55.4068,55.6117,29192.0
2021-04-27 10:45:00,62.44,62.51,62.35,62.35,57505.0,55.6117,55.674,55.5315,55.5315,57505.0
2021-04-27 10:50:00,62.34,62.36,62.19,62.23,25309.0,55.5226,55.5404,55.389,55.4246,25309.0
2021-04-27 10:55:00,62.21,62.21,62.1,62.17,29945.0,55.4068,55.4068,55.3088,55.3712,29945.0
2021-04-27 11:00:00,62.17,62.2,61.97,62.07,24900.0,55.3712,55.3979,55.1931,55.2821,24900.0
2021-04-27 11:05:00,62.07,62.22,62.04,62.21,21185.0,55.2821,55.4157,55.2554,55.4068,21185.0
2021-04-27 11:10:00,62.21,62.33,62.19,62.26,29224.0,55.4068,55.5137,55.389,55.4514,29224.0
2021-04-27 11:15:00,62.26,62.26,62.1,62.13,17239.0,55.4514,55.4514,55.3088,55.3356,17239.0
2021-04-27 11:20:00,62.14,62.24,62.06,62.06,20675.0,55.3445,55.4335,55.2732,55.2732,20675.0
2021-04-27 11:25:00,62.07,62.18,62.02,62.17,13244.0,55.2821,55.3801,55.2376,55.3712,13244.0
2021-04-27 11:30:00,62.18,62.21,62.07,62.11,21228.0,55.3801,55.4068,55.2821,55.3178,21228.0
2021-04-27 11:35:00,62.11,62.14,62.02,62.05,16771.0,55.3178,55.3445,55.2376,55.2643,16771.0
2021-04-27 11:40:00,62.05,62.18,61.99,62.16,25335.0,55.2643,55.3801,55.2109,55.3623,25335.0
2021-04-27 11:45:00,62.15,62.2,62.09,62.1,20440.0,55.3534,55.3979,55.2999,55.3088,20440.0
2021-04-27 11:50:00,62.1,62.13,62.06,62.1,30006.0,55.3088,55.3356,55.2732,55.3088,30006.0
2021-04-27 11:55:00,62.12,62.23,62.11,62.19,14956.0,55.3267,55.4246,55.3178,55.389,14956.0
2021-04-27 12:00:00,62.2,62.28,62.18,62.18,17376.0,55.3979,55.4692,55.3801,55.3801,17376.0
2021-04-27 12:05:00,62.17,62.18,62.07,62.11,19256.0,55.3712,55.3801,55.2821,55.3178,19256.0
2021-04-27 12:10:00,62.1,62.11,62.01,62.03,12805.0,55.3088,55.3178,55.2287,55.2465,12805.0
2021-04-27 12:15:00,62.03,62.11,61.97,62.09,18184.0,55.2465,55.3178,55.1931,55.2999,18184.0
2021-04-27 12:20:00,62.08,62.08,61.87,61.92,22267.0,55.291,55.291,55.104,55.1485,22267.0
2021-04-27 12:25:00,61.92,61.94,61.88,61.94,11305.0,55.1485,55.1663,55.1129,55.1663,11305.0
2021-04-27 12:30:00,61.94,61.95,61.69,61.73,21005.0,55.1663,55.1753,54.9437,54.9793,21005.0
2021-04-27 12:35:00,61.74,61.76,61.64,61.65,13335.0,54.9882,55.006,54.8992,54.9081,13335.0
2021-04-27 12:40:00,61.64,61.7,61.58,61.61,28689.0,54.8992,54.9526,54.8457,54.8724,28689.0
2021-04-27 12:45:00,61.61,61.73,61.61,61.7,26690.0,54.8724,54.9793,54.8724,54.9526,26690.0
2021-04-27 12:50:00,61.71,61.71,61.47,61.49,34325.0,54.9615,54.9615,54.7477,54.7656,34325.0
2021-04-27 12:55:00,61.51,61.61,61.5,61.61,14393.0,54.7834,54.8724,54.7745,54.8724,14393.0
2021-04-27 13:00:00,61.61,61.75,61.56,61.75,43101.0,54.8724,54.9971,54.8279,54.9971,43101.0
2021-04-27 13:05:00,61.75,62.05,61.75,62.02,32827.0,54.9971,55.2643,54.9971,55.2376,32827.0
2021-04-27 13:10:00,62.02,62.2,62.0,62.05,54858.0,55.2376,55.3979,55.2198,55.2643,54858.0
2021-04-27 13:15:00,62.06,62.3,62.05,62.25,34440.0,55.2732,55.487,55.2643,55.4424,34440.0
2021-04-27 13:20:00,62.26,62.28,62.17,62.18,31606.0,55.4514,55.4692,55.3712,55.3801,31606.0
2021-04-27 13:25:00,62.18,62.23,62.1,62.1,27936.0,55.3801,55.4246,55.3088,55.3088,27936.0
2021-04-27 13:30:00,62.12,62.16,61.95,62.01,40764.0,55.3267,55.3623,55.1753,55.2287,40764.0
2021-04-27 13:35:00,62.01,62.04,61.93,62.01,20124.0,55.2287,55.2554,55.1574,55.2287,20124.0
2021-04-27 13:40:00,62.0,62.16,62.0,62.12,24749.0,55.2198,55.3623,55.2198,55.3267,24749.0
2021-04-27 13:45:00,62.12,62.19,62.07,62.13,29598.0,55.3267,55.389,55.2821,55.3356,29598.0
2021-04-27 13:50:00,62.13,62.21,62.13,62.21,23469.0,55.3356,55.4068,55.3356,55.4068,23469.0
2021-04-27 13:55:00,62.2,62.49,62.19,62.36,60317.0,55.3979,55.6562,55.389,55.5404,60317.0
2021-04-27 14:00:00,62.35,62.35,62.16,62.21,19270.0,55.5315,55.5315,55.3623,55.4068,19270.0
2021-04-27 14:05:00,62.22,62.34,62.21,62.29,18008.0,55.4157,55.5226,55.4068,55.4781,18008.0
2021-04-27 14:10:00,62.27,62.34,62.23,62.24,18920.0,55.4603,55.5226,55.4246,55.4335,18920.0
2021-04-27 14:15:00,62.25,62.29,62.22,62.28,23651.0,55.4424,55.4781,55.4157,55.4692,23651.0
2021-04-27 14:20:00,62.28,62.31,62.14,62.19,27699.0,55.4692,55.4959,55.3445,55.389,27699.0
2021-04-27 14:25:00,62.19,62.31,62.15,62.29,16427.0,55.389,55.4959,55.3534,55.4781,16427.0
2021-04-27 14:30:00,62.29,62.36,62.26,62.27,26459.0,55.4781,55.5404,55.4514,55.4603,26459.0
2021-04-27 14:35:00,62.29,62.36,62.28,62.29,19567.0,55.4781,55.5404,55.4692,55.4781,19567.0
2021-04-27 14:40:00,62.3,62.32,62.09,62.1,53923.0,55.487,55.5048,55.2999,55.3088,53923.0
2021-04-27 14:45:00,62.11,62.11,62.02,62.09,26040.0,55.3178,55.3178,55.2376,55.2999,26040.0
2021-04-27 14:50:00,62.08,62.1,62.02,62.04,21268.0,55.291,55.3088,55.2376,55.2554,21268.0
2021-04-27 14:55:00,62.04,62.09,61.98,62.09,19326.0,55.2554,55.2999,55.202,55.2999,19326.0
2021-04-27 15:00:00,62.09,62.16,62.03,62.03,30067.0,55.2999,55.3623,55.2465,55.2465,30067.0
2021-04-27 15:05:00,62.04,62.04,61.94,61.96,21634.0,55.2554,55.2554,55.1663,55.1842,21634.0
2021-04-27 15:10:00,61.96,62.02,61.94,61.98,25923.0,55.1842,55.2376,55.1663,55.202,25923.0
2021-04-27 15:15:00,61.98,62.05,61.97,61.99,28721.0,55.202,55.2643,55.1931,55.2109,28721.0
2021-04-27 15:20:00,62.0,62.06,61.96,62.0,27603.0,55.2198,55.2732,55.1842,55.2198,27603.0
2021-04-27 15:25:00,62.0,62.14,61.95,62.08,58227.0,55.2198,55.3445,55.1753,55.291,58227.0
2021-04-27 15:30:00,62.09,62.11,61.93,62.0,60262.0,55.2999,55.3178,55.1574,55.2198,60262.0
2021-04-27 15:35:00,62.01,62.04,61.89,61.9,56228.0,55.2287,55.2554,55.1218,55.1307,56228.0
2021-04-27 15:40:00,61.9,61.99,61.82,61.97,83967.0,55.1307,55.2109,55.0595,55.1931,83967.0
2021-04-27 15:45:00,61.97,62.0,61.84,61.98,108314.0,55.1931,55.2198,55.0773,55.202,108314.0
2021-04-27 15:50:00,61.98,61.98,61.88,61.9,110060.0,55.202,55.202,55.1129,55.1307,110060.0
2021-04-27 15:55:00,61.89,61.9,61.8,61.8,234082.0,55.1218,55.1307,55.0417,55.0417,234082.0
2021-04-28 09:30:00,62.3,62.3,61.9,62.09,103227.0,55.487,55.487,55.1307,55.2999,103227.0
2021-04-28 09:35:00,62.11,62.29,62.09,62.23,47602.0,55.3178,55.4781,55.2999,55.4246,47602.0
2021-04-28 09:40:00,62.2,62.4,62.19,62.23,40667.0,55.3979,55.576,55.389,55.4246,40667.0
2021-04-28 09:45:00,62.27,62.49,62.19,62.44,44695.0,55.4603,55.6562,55.389,55.6117,44695.0
2021-04-28 09:50:00,62.44,62.7,62.41,62.61,37874.0,55.6117,55.8432,55.5849,55.7631,37874.0
2021-04-28 09:55:00,62.6,62.69,62.47,62.65,36669.0,55.7542,55.8343,55.6384,55.7987,36669.0
2021-04-28 10:00:00,62.63,62.83,62.54,62.82,64168.0,55.7809,55.959,55.7007,55.9501,64168.0
2021-04-28 10:05:00,62.8,62.92,62.78,62.87,51763.0,55.9323,56.0392,55.9145,55.9946,51763.0
2021-04-28 10:10:00,62.87,63.03,62.85,62.97,44134.0,55.9946,56.1371,55.9768,56.0837,44134.0
2021-04-28 10:15:00,62.95,62.99,62.85,62.93,23602.0,56.0659,56.1015,55.9768,56.0481,23602.0
2021-04-28 10:20:00,62.92,63.06,62.87,62.9,17603.0,56.0392,56.1639,55.9946,56.0214,17603.0
2021-04-28 10:25:00,62.92,62.93,62.69,62.78,21429.0,56.0392,56.0481,55.8343,55.9145,21429.0
2021-04-28 10:30:00,62.79,62.79,62.67,62.72,13883.0,55.9234,55.9234,55.8165,55.861,13883.0
2021-04-28 10:35:00,62.73,62.79,62.7,62.76,31056.0,55.87,55.9234,55.8432,55.8967,31056.0
2021-04-28 10:40:00,62.77,63.04,62.75,62.99,30432.0,55.9056,56.1461,55.8878,56.1015,30432.0
2021-04-28 10:45:00,63.02,63.19,62.97,63.18,41448.0,56.1282,56.2796,56.0837,56.2707,41448.0
2021-04-28 10:50:00,63.2,63.31,63.17,63.22,56425.0,56.2886,56.3865,56.2618,56.3064,56425.0
2021-04-28 10:55:00,63.21,63.24,62.96,62.97,14033.0,56.2975,56.3242,56.0748,56.0837,14033.0
2021-04-28 11:00:00,62.96,63.08,62.87,62.92,24630.0,56.0748,56.1817,55.9946,56.0392,24630.0
2021-04-28 11:05:00,62.91,63.04,62.9,63.01,9550.0,56.0303,56.1461,56.0214,56.1193,9550.0
2021-04-28 11:10:00,63.04,63.04,62.9,62.9,19532.0,56.1461,56.1461,56.0214,56.0214,19532.0
2021-04-28 11:15:00,62.89,62.89,62.75,62.78,30934.0,56.0125,56.0125,55.8878,55.9145,30934.0
2021-04-28 11:20:00,62.78,62.88,62.74,62.75,17299.0,55.9145,56.0035,55.8789,55.8878,17299.0
2021-04-28 11:25:00,62.75,62.77,62.65,62.7,12692.0,55.8878,55.9056,55.7987,55.8432,12692.0
2021-04-28 11:30:00,62.71,62.78,62.68,62.75,15261.0,55.8521,55.9145,55.8254,55.8878,15261.0
2021-04-28 11:35:00,62.76,62.83,62.75,62.79,8426.0,55.8967,55.959,55.8878,55.9234,8426.0
2021-04-28 11:40:00,62.78,62.79,62.72,62.73,10063.0,55.9145,55.9234,55.861,55.87,10063.0
2021-04-28 11:45:00,62.74,62.84,62.74,62.82,17423.0,55.8789,55.9679,55.8789,55.9501,17423.0
2021-04-28 11:50:00,62.8,62.81,62.71,62.73,25645.0,55.9323,55.9412,55.8521,55.87,25645.0
2021-04-28 11:55:00,62.74,62.8,62.7,62.75,10005.0,55.8789,55.9323,55.8432,55.8878,10005.0
2021-04-28 12:00:00,62.73,62.73,62.64,62.65,9785.0,55.87,55.87,55.7898,55.7987,9785.0
2021-04-28 12:05:00,62.65,62.72,62.62,62.72,10806.0,55.7987,55.861,55.772,55.861,10806.0
2021-04-28 12:10:00,62.72,62.78,62.69,62.75,12777.0,55.861,55.9145,55.8343,55.8878,12777.0
2021-04-28 12:15:00,62.75,62.79,62.74,62.78,7667.0,55.8878,55.9234,55.8789,55.9145,7667.0
2021-04-28 12:20:00,62.77,62.81,62.75,62.79,10263.0,55.9056,55.9412,55.8878,55.9234,10263.0
2021-04-28 12:25:00,62.81,62.89,62.8,62.86,11579.0,55.9412,56.0125,55.9323,55.9857,11579.0
2021-04-28 12:30:00,62.84,62.84,62.78,62.82,9894.0,55.9679,55.9679,55.9145,55.9501,9894.0
2021-04-28 12:35:00,62.83,62.83,62.78,62.8,11183.0,55.959,55.959,55.9145,55.9323,11183.0
2021-04-28 12:40:00,62.81,62.86,62.8,62.83,9125.0,55.9412,55.9857,55.9323,55.959,9125.0
2021-04-28 12:45:00,62.83,62.83,62.62,62.62,14168.0,55.959,55.959,55.772,55.772,14168.0
2021-04-28 12:50:00,62.63,62.63,62.54,62.54,8343.0,55.7809,55.7809,55.7007,55.7007,8343.0
2021-04-28 12:55:00,62.54,62.54,62.48,62.48,9724.0,55.7007,55.7007,55.6473,55.6473,9724.0
2021-04-28 13:00:00,62.47,62.55,62.44,62.51,8495.0,55.6384,55.7096,55.6117,55.674,8495.0
2021-04-28 13:05:00,62.51,62.6,62.49,62.53,13964.0,55.674,55.7542,55.6562,55.6918,13964.0
2021-04-28 13:10:00,62.52,62.59,62.5,62.59,6934.0,55.6829,55.7453,55.6651,55.7453,6934.0
2021-04-28 13:15:00,62.59,62.62,62.54,62.56,12561.0,55.7453,55.772,55.7007,55.7185,12561.0
2021-04-28 13:20:00,62.56,62.59,62.48,62.49,10165.0,55.7185,55.7453,55.6473,55.6562,10165.0
2021-04-28 13:25:00,62.48,62.6,62.41,62.6,39532.0,55.6473,55.7542,55.5849,55.7542,39532.0
2021-04-28 13:30:00,62.64,62.68,62.62,62.65,13851.0,55.7898,55.8254,55.772,55.7987,13851.0
2021-04-28 13:35:00,62.65,62.7,62.63,62.68,14470.0,55.7987,55.8432,55.7809,55.8254,14470.0
2021-04-28 13:40:00,62.69,62.69,62.65,62.66,9999.0,55.8343,55.8343,55.7987,55.8076,9999.0
2021-04-28 13:45:00,62.65,62.7,62.62,62.7,13202.0,55.7987,55.8432,55.772,55.8432,13202.0
2021-04-28 13:50:00,62.7,62.72,62.67,62.71,9886.0,55.8432,55.861,55.8165,55.8521,9886.0
2021-04-28 13:55:00,62.71,62.81,62.7,62.72,14340.0,55.8521,55.9412,55.8432,55.861,14340.0
2021-04-28 14:00:00,62.65,62.75,62.61,62.66,15549.0,55.7987,55.8878,55.7631,55.8076,15549.0
2021-04-28 14:05:00,62.66,62.72,62.63,62.69,17649.0,55.8076,55.861,55.7809,55.8343,17649.0
2021-04-28 14:10:00,62.68,62.72,62.64,62.72,13883.0,55.8254,55.861,55.7898,55.861,13883.0
2021-04-28 14:15:00,62.72,62.74,62.65,62.66,19167.0,55.861,55.8789,55.7987,55.8076,19167.0
2021-04-28 14:20:00,62.65,62.68,62.63,62.65,18717.0,55.7987,55.8254,55.7809,55.7987,18717.0
2021-04-28 14:25:00,62.65,62.67,62.6,62.61,192268.0,55.7987,55.8165,55.7542,55.7631,192268.0
2021-04-28 14:30:00,62.61,62.8,62.59,62.8,32057.0,55.7631,55.9323,55.7453,55.9323,32057.0
2021-04-28 14:35:00,62.79,62.92,62.79,62.92,62549.0,55.9234,56.0392,55.9234,56.0392,62549.0
2021-04-28 14:40:00,62.92,63.04,62.92,63.04,27919.0,56.0392,56.1461,56.0392,56.1461,27919.0
2021-04-28 14:45:00,63.04,63.08,62.97,63.01,36860.0,56.1461,56.1817,56.0837,56.1193,36860.0
2021-04-28 14:50:00,63.0,63.08,62.99,63.05,16799.0,56.1104,56.1817,56.1015,56.155,16799.0
2021-04-28 14:55:00,63.05,63.05,62.93,62.96,34336.0,56.155,56.155,56.0481,56.0748,34336.0
2021-04-28 15:00:00,62.95,63.03,62.93,63.02,51735.0,56.0659,56.1371,56.0481,56.1282,51735.0
2021-04-28 15:05:00,63.02,63.03,62.97,63.02,25486.0,56.1282,56.1371,56.0837,56.1282,25486.0
2021-04-28 15:10:00,63.02,63.03,62.85,62.94,42819.0,56.1282,56.1371,55.9768,56.057,42819.0
2021-04-28 15:15:00,62.93,63.02,62.93,63.01,28196.0,56.0481,56.1282,56.0481,56.1193,28196.0
2021-04-28 15:20:00,63.0,63.03,62.99,63.01,27614.0,56.1104,56.1371,56.1015,56.1193,27614.0
2021-04-28 15:25:00,62.99,63.06,62.98,63.05,52539.0,56.1015,56.1639,56.0926,56.155,52539.0
2021-04-28 15:30:00,63.05,63.07,63.02,63.03,76904.0,56.155,56.1728,56.1282,56.1371,76904.0
2021-04-28 15:35:00,63.03,63.13,63.02,63.06,61400.0,56.1371,56.2262,56.1282,56.1639,61400.0
2021-04-28 15:40:00,63.05,63.15,63.05,63.15,59751.0,56.155,56.244,56.155,56.244,59751.0
2021-04-28 15:45:00,63.15,63.18,63.07,63.08,68298.0,56.244,56.2707,56.1728,56.1817,68298.0
2021-04-28 15:50:00,63.08,63.11,63.04,63.05,106726.0,56.1817,56.2084,56.1461,56.155,106726.0
2021-04-28 15:55:00,63.05,63.15,62.92,63.15,376787.0,56.155,56.244,56.0392,56.244,376787.0
2021-04-29 09:30:00,63.72,63.72,63.4,63.57,101286.0,56.7517,56.7517,56.4667,56.6181,101286.0
2021-04-29 09:35:00,63.57,63.7,63.41,63.59,40771.0,56.6181,56.7339,56.4756,56.6359,40771.0
2021-04-29 09:40:00,63.57,63.62,63.32,63.4,25094.0,56.6181,56.6626,56.3954,56.4667,25094.0
2021-04-29 09:45:00,63.37,63.48,63.34,63.39,36585.0,56.44,56.5379,56.4132,56.4578,36585.0
2021-04-29 09:50:00,63.39,63.47,63.34,63.45,27184.0,56.4578,56.529,56.4132,56.5112,27184.0
2021-04-29 09:55:00,63.45,63.51,63.32,63.32,27162.0,56.5112,56.5647,56.3954,56.3954,27162.0
2021-04-29 10:00:00,63.32,63.71,63.29,63.68,42474.0,56.3954,56.7428,56.3687,56.7161,42474.0
2021-04-29 10:05:00,63.68,63.82,63.63,63.71,46882.0,56.7161,56.8408,56.6715,56.7428,46882.0
2021-04-29 10:10:00,63.74,63.88,63.72,63.85,48736.0,56.7695,56.8942,56.7517,56.8675,48736.0
2021-04-29 10:15:00,63.85,63.86,63.69,63.74,30727.0,56.8675,56.8764,56.725,56.7695,30727.0
2021-04-29 10:20:00,63.74,63.87,63.67,63.87,49349.0,56.7695,56.8853,56.7072,56.8853,49349.0
2021-04-29 10:25:00,63.88,63.88,63.8,63.86,44635.0,56.8942,56.8942,56.8229,56.8764,44635.0
2021-04-29 10:30:00,63.87,63.89,63.66,63.79,34130.0,56.8853,56.9031,56.6982,56.814,34130.0
2021-04-29 10:35:00,63.77,63.82,63.72,63.8,72993.0,56.7962,56.8408,56.7517,56.8229,72993.0
2021-04-29 10:40:00,63.79,63.81,63.67,63.74,43573.0,56.814,56.8318,56.7072,56.7695,43573.0
2021-04-29 10:45:00,63.73,63.77,63.65,63.7,47436.0,56.7606,56.7962,56.6893,56.7339,47436.0
2021-04-29 10:50:00,63.71,63.74,63.63,63.7,72335.0,56.7428,56.7695,56.6715,56.7339,72335.0
2021-04-29 10:55:00,63.69,63.7,63.6,63.66,34222.0,56.725,56.7339,56.6448,56.6982,34222.0
2021-04-29 11:00:00,63.65,63.78,63.61,63.78,31213.0,56.6893,56.8051,56.6537,56.8051,31213.0
2021-04-29 11:05:00,63.78,63.85,63.76,63.84,20045.0,56.8051,56.8675,56.7873,56.8586,20045.0
2021-04-29 11:10:00,63.84,63.86,63.74,63.75,15667.0,56.8586,56.8764,56.7695,56.7784,15667.0
2021-04-29 11:15:00,63.73,63.8,63.72,63.74,17307.0,56.7606,56.8229,56.7517,56.7695,17307.0
2021-04-29 11:20:00,63.74,63.85,63.73,63.82,26575.0,56.7695,56.8675,56.7606,56.8408,26575.0
2021-04-29 11:25:00,63.82,63.88,63.8,63.83,29740.0,56.8408,56.8942,56.8229,56.8497,29740.0
2021-04-29 11:30:00,63.84,63.86,63.82,63.85,33086.0,56.8586,56.8764,56.8408,56.8675,33086.0
2021-04-29 11:35:00,63.86,63.87,63.82,63.85,21179.0,56.8764,56.8853,56.8408,56.8675,21179.0
2021-04-29 11:40:00,63.85,63.9,63.77,63.85,69296.0,56.8675,56.912,56.7962,56.8675,69296.0
2021-04-29 11:45:00,63.85,63.86,63.75,63.77,24752.0,56.8675,56.8764,56.7784,56.7962,24752.0
2021-04-29 11:50:00,63.76,63.85,63.75,63.78,59285.0,56.7873,56.8675,56.7784,56.8051,59285.0
2021-04-29 11:55:00,63.77,63.79,63.66,63.66,25920.0,56.7962,56.814,56.6982,56.6982,25920.0
2021-04-29 12:00:00,63.66,63.73,63.65,63.73,31274.0,56.6982,56.7606,56.6893,56.7606,31274.0
2021-04-29 12:05:00,63.73,63.74,63.63,63.72,35805.0,56.7606,56.7695,56.6715,56.7517,35805.0
2021-04-29 12:10:00,63.73,63.73,63.55,63.55,137383.0,56.7606,56.7606,56.6003,56.6003,137383.0
2021-04-29 12:15:00,63.55,63.56,63.44,63.45,56723.0,56.6003,56.6092,56.5023,56.5112,56723.0
2021-04-29 12:20:00,63.46,63.64,63.45,63.55,18263.0,56.5201,56.6804,56.5112,56.6003,18263.0
2021-04-29 12:25:00,63.55,63.56,63.42,63.48,33379.0,56.6003,56.6092,56.4845,56.5379,33379.0
2021-04-29 12:30:00,63.48,63.55,63.46,63.49,36767.0,56.5379,56.6003,56.5201,56.5468,36767.0
2021-04-29 12:35:00,63.49,63.5,63.29,63.32,141126.0,56.5468,56.5557,56.3687,56.3954,141126.0
2021-04-29 12:40:00,63.31,63.35,63.27,63.3,10701.0,56.3865,56.4222,56.3509,56.3776,10701.0
2021-04-29 12:45:00,63.29,63.33,63.24,63.33,17380.0,56.3687,56.4043,56.3242,56.4043,17380.0
2021-04-29 12:50:00,63.33,63.38,63.3,63.38,10726.0,56.4043,56.4489,56.3776,56.4489,10726.0
2021-04-29 12:55:00,63.39,63.39,63.28,63.32,25668.0,56.4578,56.4578,56.3598,56.3954,25668.0
2021-04-29 13:00:00,63.32,63.36,63.2,63.27,22441.0,56.3954,56.4311,56.2886,56.3509,22441.0
2021-04-29 13:05:00,63.27,63.33,63.26,63.27,27616.0,56.3509,56.4043,56.342,56.3509,27616.0
2021-04-29 13:10:00,63.27,63.28,63.18,63.2,30603.0,56.3509,56.3598,56.2707,56.2886,30603.0
2021-04-29 13:15:00,63.21,63.21,63.12,63.13,26726.0,56.2975,56.2975,56.2173,56.2262,26726.0
2021-04-29 13:20:00,63.13,63.13,62.96,62.98,51833.0,56.2262,56.2262,56.0748,56.0926,51833.0
2021-04-29 13:25:00,62.98,62.98,62.88,62.88,21954.0,56.0926,56.0926,56.0035,56.0035,21954.0
2021-04-29 13:30:00,62.89,63.03,62.83,62.88,37061.0,56.0125,56.1371,55.959,56.0035,37061.0
2021-04-29 13:35:00,62.91,63.12,62.91,63.12,39599.0,56.0303,56.2173,56.0303,56.2173,39599.0
2021-04-29 13:40:00,63.11,63.26,63.06,63.26,15409.0,56.2084,56.342,56.1639,56.342,15409.0
2021-04-29 13:45:00,63.23,63.24,63.15,63.15,25976.0,56.3153,56.3242,56.244,56.244,25976.0
2021-04-29 13:50:00,63.15,63.17,63.01,63.07,41519.0,56.244,56.2618,56.1193,56.1728,41519.0
2021-04-29 13:55:00,63.07,63.14,63.07,63.11,12244.0,56.1728,56.2351,56.1728,56.2084,12244.0
2021-04-29 14:00:00,63.11,63.16,63.05,63.05,45732.0,56.2084,56.2529,56.155,56.155,45732.0
2021-04-29 14:05:00,63.05,63.14,63.05,63.07,20666.0,56.155,56.2351,56.155,56.1728,20666.0
2021-04-29 14:10:00,63.09,63.28,63.05,63.25,53206.0,56.1906,56.3598,56.155,56.3331,53206.0
2021-04-29 14:15:00,63.25,63.39,63.18,63.21,31707.0,56.3331,56.4578,56.2707,56.2975,31707.0
2021-04-29 14:20:00,63.18,63.26,63.18,63.24,16535.0,56.2707,56.342,56.2707,56.3242,16535.0
2021-04-29 14:25:00,63.24,63.3,63.2,63.24,28685.0,56.3242,56.3776,56.2886,56.3242,28685.0
2021-04-29 14:30:00,63.25,63.3,63.22,63.3,17330.0,56.3331,56.3776,56.3064,56.3776,17330.0
2021-04-29 14:35:00,63.3,63.33,63.29,63.32,10927.0,56.3776,56.4043,56.3687,56.3954,10927.0
2021-04-29 14:40:00,63.32,63.4,63.3,63.38,23075.0,56.3954,56.4667,56.3776,56.4489,23075.0
2021-04-29 14:45:00,63.4,63.44,63.35,63.39,16510.0,56.4667,56.5023,56.4222,56.4578,16510.0
2021-04-29 14:50:00,63.39,63.39,63.3,63.3,28672.0,56.4578,56.4578,56.3776,56.3776,28672.0
2021-04-29 14:55:00,63.3,63.36,63.3,63.34,14148.0,56.3776,56.4311,56.3776,56.4132,14148.0
2021-04-29 15:00:00,63.33,63.4,63.33,63.35,15569.0,56.4043,56.4667,56.4043,56.4222,15569.0
2021-04-29 15:05:00,63.34,63.37,63.31,63.35,17420.0,56.4132,56.44,56.3865,56.4222,17420.0
2021-04-29 15:10:00,63.36,63.41,63.33,63.35,16762.0,56.4311,56.4756,56.4043,56.4222,16762.0
2021-04-29 15:15:00,63.36,63.47,63.35,63.47,21361.0,56.4311,56.529,56.4222,56.529,21361.0
2021-04-29 15:20:00,63.49,63.52,63.36,63.38,24169.0,56.5468,56.5736,56.4311,56.4489,24169.0
2021-04-29 15:25:00,63.38,63.4,63.35,63.37,17127.0,56.4489,56.4667,56.4222,56.44,17127.0
2021-04-29 15:30:00,63.38,63.41,63.33,63.39,29104.0,56.4489,56.4756,56.4043,56.4578,29104.0
2021-04-29 15:35:00,63.39,63.42,63.35,63.37,35281.0,56.4578,56.4845,56.4222,56.44,35281.0
2021-04-29 15:40:00,63.37,63.51,63.36,63.46,57434.0,56.44,56.5647,56.4311,56.5201,57434.0
2021-04-29 15:45:00,63.46,63.56,63.46,63.47,50147.0,56.5201,56.6092,56.5201,56.529,50147.0
2021-04-29 15:50:00,63.46,63.51,63.36,63.5,90891.0,56.5201,56.5647,56.4311,56.5557,90891.0
2021-04-29 15:55:00,63.5,63.61,63.46,63.56,223904.0,56.5557,56.6537,56.5201,56.6092,223904.0
2021-04-30 09:30:00,63.43,63.43,63.13,63.28,62534.0,56.4934,56.4934,56.2262,56.3598,62534.0
2021-04-30 09:35:00,63.32,63.36,63.08,63.12,27269.0,56.3954,56.4311,56.1817,56.2173,27269.0
2021-04-30 09:40:00,63.13,63.23,63.01,63.12,41973.0,56.2262,56.3153,56.1193,56.2173,41973.0
2021-04-30 09:45:00,63.12,63.24,63.08,63.11,37745.0,56.2173,56.3242,56.1817,56.2084,37745.0
2021-04-30 09:50:00,63.14,63.28,63.13,63.19,34395.0,56.2351,56.3598,56.2262,56.2796,34395.0
2021-04-30 09:55:00,63.18,63.19,63.09,63.09,17935.0,56.2707,56.2796,56.1906,56.1906,17935.0
2021-04-30 10:00:00,63.1,63.15,63.02,63.13,35367.0,56.1995,56.244,56.1282,56.2262,35367.0
2021-04-30 10:05:00,63.12,63.17,63.09,63.16,22712.0,56.2173,56.2618,56.1906,56.2529,22712.0
2021-04-30 10:10:00,63.16,63.17,63.06,63.09,20702.0,56.2529,56.2618,56.1639,56.1906,20702.0
2021-04-30 10:15:00,63.07,63.07,62.97,62.98,21794.0,56.1728,56.1728,56.0837,56.0926,21794.0
2021-04-30 10:20:00,62.99,63.05,62.94,63.05,14760.0,56.1015,56.155,56.057,56.155,14760.0
2021-04-30 10:25:00,63.05,63.08,62.96,63.06,10067.0,56.155,56.1817,56.0748,56.1639,10067.0
2021-04-30 10:30:00,63.02,63.03,62.85,62.88,10386.0,56.1282,56.1371,55.9768,56.0035,10386.0
2021-04-30 10:35:00,62.88,62.9,62.74,62.78,25956.0,56.0035,56.0214,55.8789,55.9145,25956.0
2021-04-30 10:40:00,62.77,62.83,62.74,62.76,24277.0,55.9056,55.959,55.8789,55.8967,24277.0
2021-04-30 10:45:00,62.75,62.8,62.69,62.7,14572.0,55.8878,55.9323,55.8343,55.8432,14572.0
2021-04-30 10:50:00,62.7,62.84,62.69,62.82,19751.0,55.8432,55.9679,55.8343,55.9501,19751.0
2021-04-30 10:55:00,62.82,62.91,62.8,62.9,14166.0,55.9501,56.0303,55.9323,56.0214,14166.0
2021-04-30 11:00:00,62.9,62.91,62.85,62.9,16997.0,56.0214,56.0303,55.9768,56.0214,16997.0
2021-04-30 11:05:00,62.9,62.94,62.89,62.93,15008.0,56.0214,56.057,56.0125,56.0481,15008.0
2021-04-30 11:10:00,62.93,63.04,62.91,63.04,15001.0,56.0481,56.1461,56.0303,56.1461,15001.0
2021-04-30 11:15:00,63.02,63.13,62.99,63.09,8453.0,56.1282,56.2262,56.1015,56.1906,8453.0
2021-04-30 11:20:00,63.1,63.1,62.99,62.99,15730.0,56.1995,56.1995,56.1015,56.1015,15730.0
2021-04-30 11:25:00,62.96,63.04,62.92,62.97,10076.0,56.0748,56.1461,56.0392,56.0837,10076.0
2021-04-30 11:30:00,62.95,63.04,62.91,63.04,14716.0,56.0659,56.1461,56.0303,56.1461,14716.0
2021-04-30 11:35:00,63.04,63.1,63.01,63.02,8064.0,56.1461,56.1995,56.1193,56.1282,8064.0
2021-04-30 11:40:00,63.02,63.05,62.95,63.05,12968.0,56.1282,56.155,56.0659,56.155,12968.0
2021-04-30 11:45:00,63.05,63.1,63.03,63.07,7652.0,56.155,56.1995,56.1371,56.1728,7652.0
2021-04-30 11:50:00,63.07,63.08,63.02,63.08,13550.0,56.1728,56.1817,56.1282,56.1817,13550.0
2021-04-30 11:55:00,63.08,63.16,63.07,63.09,19112.0,56.1817,56.2529,56.1728,56.1906,19112.0
2021-04-30 12:00:00,63.1,63.1,63.04,63.05,10085.0,56.1995,56.1995,56.1461,56.155,10085.0
2021-04-30 12:05:00,63.04,63.11,63.02,63.06,11373.0,56.1461,56.2084,56.1282,56.1639,11373.0
2021-04-30 12:10:00,63.05,63.09,63.05,63.09,7980.0,56.155,56.1906,56.155,56.1906,7980.0
2021-04-30 12:15:00,63.09,63.13,63.08,63.12,13101.0,56.1906,56.2262,56.1817,56.2173,13101.0
2021-04-30 12:20:00,63.11,63.15,63.09,63.15,12821.0,56.2084,56.244,56.1906,56.244,12821.0
2021-04-30 12:25:00,63.14,63.19,63.14,63.19,12465.0,56.2351,56.2796,56.2351,56.2796,12465.0
2021-04-30 12:30:00,63.18,63.19,63.05,63.05,13368.0,56.2707,56.2796,56.155,56.155,13368.0
2021-04-30 12:35:00,63.06,63.08,62.94,62.99,32290.0,56.1639,56.1817,56.057,56.1015,32290.0
2021-04-30 12:40:00,62.99,63.02,62.95,63.02,14730.0,56.1015,56.1282,56.0659,56.1282,14730.0
2021-04-30 12:45:00,63.01,63.04,62.96,62.97,96805.0,56.1193,56.1461,56.0748,56.0837,96805.0
2021-04-30 12:50:00,62.95,62.97,62.91,62.95,11192.0,56.0659,56.0837,56.0303,56.0659,11192.0
2021-04-30 12:55:00,62.95,63.02,62.94,63.02,12276.0,56.0659,56.1282,56.057,56.1282,12276.0
2021-04-30 13:00:00,63.01,63.02,62.98,63.0,14889.0,56.1193,56.1282,56.0926,56.1104,14889.0
2021-04-30 13:05:00,63.0,63.02,62.96,63.0,7739.0,56.1104,56.1282,56.0748,56.1104,7739.0
2021-04-30 13:10:00,62.99,63.02,62.97,63.01,9445.0,56.1015,56.1282,56.0837,56.1193,9445.0
2021-04-30 13:15:00,63.01,63.02,62.98,63.02,10223.0,56.1193,56.1282,56.0926,56.1282,10223.0
2021-04-30 13:20:00,63.03,63.04,63.0,63.04,10557.0,56.1371,56.1461,56.1104,56.1461,10557.0
2021-04-30 13:25:00,63.03,63.05,62.99,63.03,8766.0,56.1371,56.155,56.1015,56.1371,8766.0
2021-04-30 13:30:00,63.02,63.04,62.98,63.03,10022.0,56.1282,56.1461,56.0926,56.1371,10022.0
2021-04-30 13:35:00,63.03,63.05,62.99,63.01,9003.0,56.1371,56.155,56.1015,56.1193,9003.0
2021-04-30 13:40:00,63.01,63.06,63.0,63.04,11000.0,56.1193,56.1639,56.1104,56.1461,11000.0
2021-04-30 13:45:00,63.04,63.04,62.98,63.01,14498.0,56.1461,56.1461,56.0926,56.1193,14498.0
2021-04-30 13:50:00,63.0,63.04,62.95,62.99,10615.0,56.1104,56.1461,56.0659,56.1015,10615.0
2021-04-30 13:55:00,62.97,63.0,62.95,62.99,20217.0,56.0837,56.1104,56.0659,56.1015,20217.0
2021-04-30 14:00:00,63.0,63.02,62.94,62.95,14408.0,56.1104,56.1282,56.057,56.0659,14408.0
2021-04-30 14:05:00,62.95,62.99,62.94,62.97,11556.0,56.0659,56.1015,56.057,56.0837,11556.0
2021-04-30 14:10:00,62.97,63.01,62.96,62.99,10221.0,56.0837,56.1193,56.0748,56.1015,10221.0
2021-04-30 14:15:00,62.97,62.98,62.94,62.95,17088.0,56.0837,56.0926,56.057,56.0659,17088.0
2021-04-30 14:20:00,62.96,62.99,62.91,62.93,19597.0,56.0748,56.1015,56.0303,56.0481,19597.0
2021-04-30 14:25:00,62.94,62.98,62.93,62.95,17743.0,56.057,56.0926,56.0481,56.0659,17743.0
2021-04-30 14:30:00,62.96,62.97,62.94,62.96,11550.0,56.0748,56.0837,56.057,56.0748,11550.0
2021-04-30 14:35:00,62.96,62.99,62.94,62.96,10565.0,56.0748,56.1015,56.057,56.0748,10565.0
2021-04-30 14:40:00,62.96,62.99,62.95,62.99,19591.0,56.0748,56.1015,56.0659,56.1015,19591.0
2021-04-30 14:45:00,62.99,62.99,62.96,62.97,9104.0,56.1015,56.1015,56.0748,56.0837,9104.0
2021-04-30 14:50:00,62.98,63.0,62.96,63.0,13341.0,56.0926,56.1104,56.0748,56.1104,13341.0
2021-04-30 14:55:00,63.0,63.04,62.98,63.0,16225.0,56.1104,56.1461,56.0926,56.1104,16225.0
2021-04-30 15:00:00,63.01,63.04,62.99,63.01,18886.0,56.1193,56.1461,56.1015,56.1193,18886.0
2021-04-30 15:05:00,63.01,63.03,62.97,63.01,15451.0,56.1193,56.1371,56.0837,56.1193,15451.0
2021-04-30 15:10:00,63.0,63.0,62.96,62.98,17927.0,56.1104,56.1104,56.0748,56.0926,17927.0
2021-04-30 15:15:00,62.98,63.03,62.97,63.02,49373.0,56.0926,56.1371,56.0837,56.1282,49373.0
2021-04-30 15:20:00,63.03,63.14,63.03,63.12,19066.0,56.1371,56.2351,56.1371,56.2173,19066.0
2021-04-30 15:25:00,63.12,63.13,63.05,63.06,27087.0,56.2173,56.2262,56.155,56.1639,27087.0
2021-04-30 15:30:00,63.07,63.09,63.03,63.06,32667.0,56.1728,56.1906,56.1371,56.1639,32667.0
2021-04-30 15:35:00,63.05,63.1,63.03,63.05,39760.0,56.155,56.1995,56.1371,56.155,39760.0
2021-04-30 15:40:00,63.05,63.1,63.03,63.03,64374.0,56.155,56.1995,56.1371,56.1371,64374.0
2021-04-30 15:45:00,63.03,63.04,62.97,63.03,94588.0,56.1371,56.1461,56.0837,56.1371,94588.0
2021-04-30 15:50:00,63.03,63.07,62.96,63.06,136979.0,56.1371,56.1728,56.0748,56.1639,136979.0
2021-04-30 15:55:00,63.05,63.17,63.05,63.14,193877.0,56.155,56.2618,56.155,56.2351,193877.0
2021-05-03 09:30:00,63.86,64.03,63.71,64.0,68963.0,56.8764,57.0278,56.7428,57.0011,68963.0
2021-05-03 09:35:00,64.1,64.15,63.93,64.07,12449.0,57.0901,57.1347,56.9387,57.0634,12449.0
2021-05-03 09:40:00,64.11,64.36,64.09,64.32,16935.0,57.099,57.3217,57.0812,57.2861,16935.0
2021-05-03 09:45:00,64.33,64.4,64.3,64.4,21147.0,57.295,57.3573,57.2683,57.3573,21147.0
2021-05-03 09:50:00,64.43,64.49,64.37,64.49,14453.0,57.384,57.4375,57.3306,57.4375,14453.0
2021-05-03 09:55:00,64.48,64.55,64.42,64.48,17833.0,57.4286,57.4909,57.3751,57.4286,17833.0
2021-05-03 10:00:00,64.46,64.46,64.24,64.31,32427.0,57.4108,57.4108,57.2148,57.2772,32427.0
2021-05-03 10:05:00,64.32,64.37,64.31,64.35,17662.0,57.2861,57.3306,57.2772,57.3128,17662.0
2021-05-03 10:10:00,64.34,64.35,64.06,64.08,16649.0,57.3039,57.3128,57.0545,57.0723,16649.0
2021-05-03 10:15:00,64.09,64.13,63.9,63.93,33184.0,57.0812,57.1169,56.912,56.9387,33184.0
2021-05-03 10:20:00,63.94,64.06,63.93,64.01,20191.0,56.9476,57.0545,56.9387,57.01,20191.0
2021-05-03 10:25:00,63.99,64.13,63.97,64.02,21000.0,56.9922,57.1169,56.9743,57.0189,21000.0
2021-05-03 10:30:00,64.03,64.1,63.99,64.04,20317.0,57.0278,57.0901,56.9922,57.0367,20317.0
2021-05-03 10:35:00,64.06,64.26,64.05,64.26,16745.0,57.0545,57.2326,57.0456,57.2326,16745.0
2021-05-03 10:40:00,64.24,64.37,64.24,64.31,12905.0,57.2148,57.3306,57.2148,57.2772,12905.0
2021-05-03 10:45:00,64.3,64.36,64.29,64.34,15631.0,57.2683,57.3217,57.2594,57.3039,15631.0
2021-05-03 10:50:00,64.34,64.46,64.34,64.45,22117.0,57.3039,57.4108,57.3039,57.4019,22117.0
2021-05-03 10:55:00,64.44,64.49,64.38,64.49,19645.0,57.3929,57.4375,57.3395,57.4375,19645.0
2021-05-03 11:00:00,64.5,64.56,64.48,64.55,26347.0,57.4464,57.4998,57.4286,57.4909,26347.0
2021-05-03 11:05:00,64.55,64.74,64.53,64.74,28877.0,57.4909,57.6601,57.4731,57.6601,28877.0
2021-05-03 11:10:00,64.74,64.82,64.71,64.79,34794.0,57.6601,57.7314,57.6334,57.7047,34794.0
2021-05-03 11:15:00,64.79,64.79,64.71,64.75,19546.0,57.7047,57.7047,57.6334,57.669,19546.0
2021-05-03 11:20:00,64.76,64.86,64.75,64.78,22324.0,57.678,57.767,57.669,57.6958,22324.0
2021-05-03 11:25:00,64.78,64.79,64.7,64.71,27613.0,57.6958,57.7047,57.6245,57.6334,27613.0
2021-05-03 11:30:00,64.71,64.77,64.68,64.73,48091.0,57.6334,57.6869,57.6067,57.6512,48091.0
2021-05-03 11:35:00,64.73,64.85,64.73,64.8,31647.0,57.6512,57.7581,57.6512,57.7136,31647.0
2021-05-03 11:40:00,64.82,64.82,64.72,64.81,20780.0,57.7314,57.7314,57.6423,57.7225,20780.0
2021-05-03 11:45:00,64.81,64.83,64.76,64.79,18358.0,57.7225,57.7403,57.678,57.7047,18358.0
2021-05-03 11:50:00,64.8,64.81,64.71,64.74,17013.0,57.7136,57.7225,57.6334,57.6601,17013.0
2021-05-03 11:55:00,64.73,64.82,64.72,64.82,22920.0,57.6512,57.7314,57.6423,57.7314,22920.0
2021-05-03 12:00:00,64.82,64.82,64.74,64.77,27278.0,57.7314,57.7314,57.6601,57.6869,27278.0
2021-05-03 12:05:00,64.77,64.77,64.59,64.61,27045.0,57.6869,57.6869,57.5265,57.5444,27045.0
2021-05-03 12:10:00,64.61,64.75,64.54,64.74,23530.0,57.5444,57.669,57.482,57.6601,23530.0
2021-05-03 12:15:00,64.75,64.76,64.65,64.66,16583.0,57.669,57.678,57.58,57.5889,16583.0
2021-05-03 12:20:00,64.67,64.71,64.65,64.7,21021.0,57.5978,57.6334,57.58,57.6245,21021.0
2021-05-03 12:25:00,64.69,64.77,64.68,64.76,56961.0,57.6156,57.6869,57.6067,57.678,56961.0
2021-05-03 12:30:00,64.77,64.78,64.7,64.73,21835.0,57.6869,57.6958,57.6245,57.6512,21835.0
2021-05-03 12:35:00,64.73,64.74,64.7,64.71,9797.0,57.6512,57.6601,57.6245,57.6334,9797.0
2021-05-03 12:40:00,64.73,64.75,64.72,64.74,15550.0,57.6512,57.669,57.6423,57.6601,15550.0
2021-05-03 12:45:00,64.73,64.8,64.73,64.78,14571.0,57.6512,57.7136,57.6512,57.6958,14571.0
2021-05-03 12:50:00,64.77,64.77,64.7,64.71,14175.0,57.6869,57.6869,57.6245,57.6334,14175.0
2021-05-03 12:55:00,64.72,64.75,64.68,64.69,14210.0,57.6423,57.669,57.6067,57.6156,14210.0
2021-05-03 13:00:00,64.69,64.7,64.62,64.65,12269.0,57.6156,57.6245,57.5533,57.58,12269.0
2021-05-03 13:05:00,64.66,64.7,64.65,64.68,14843.0,57.5889,57.6245,57.58,57.6067,14843.0
2021-05-03 13:10:00,64.67,64.71,64.62,64.65,19488.0,57.5978,57.6334,57.5533,57.58,19488.0
2021-05-03 13:15:00,64.67,64.68,64.62,64.67,21327.0,57.5978,57.6067,57.5533,57.5978,21327.0
2021-05-03 13:20:00,64.67,64.7,64.64,64.65,14862.0,57.5978,57.6245,57.5711,57.58,14862.0
2021-05-03 13:25:00,64.64,64.79,64.63,64.77,18171.0,57.5711,57.7047,57.5622,57.6869,18171.0
2021-05-03 13:30:00,64.78,64.79,64.72,64.75,18065.0,57.6958,57.7047,57.6423,57.669,18065.0
2021-05-03 13:35:00,64.75,64.77,64.71,64.75,13252.0,57.669,57.6869,57.6334,57.669,13252.0
2021-05-03 13:40:00,64.73,64.78,64.73,64.76,46510.0,57.6512,57.6958,57.6512,57.678,46510.0
2021-05-03 13:45:00,64.76,64.78,64.7,64.73,19633.0,57.678,57.6958,57.6245,57.6512,19633.0
2021-05-03 13:50:00,64.72,64.74,64.68,64.72,11102.0,57.6423,57.6601,57.6067,57.6423,11102.0
2021-05-03 13:55:00,64.72,64.72,64.68,64.69,24532.0,57.6423,57.6423,57.6067,57.6156,24532.0
2021-05-03 14:00:00,64.69,64.72,64.64,64.66,13924.0,57.6156,57.6423,57.5711,57.5889,13924.0
2021-05-03 14:05:00,64.66,64.71,64.65,64.7,22638.0,57.5889,57.6334,57.58,57.6245,22638.0
2021-05-03 14:10:00,64.7,64.7,64.65,64.65,9720.0,57.6245,57.6245,57.58,57.58,9720.0
2021-05-03 14:15:00,64.64,64.7,64.6,64.69,25566.0,57.5711,57.6245,57.5355,57.6156,25566.0
2021-05-03 14:20:00,64.69,64.73,64.63,64.67,58642.0,57.6156,57.6512,57.5622,57.5978,58642.0
2021-05-03 14:25:00,64.67,64.69,64.65,64.67,15880.0,57.5978,57.6156,57.58,57.5978,15880.0
2021-05-03 14:30:00,64.66,64.69,64.63,64.67,23390.0,57.5889,57.6156,57.5622,57.5978,23390.0
2021-05-03 14:35:00,64.68,64.82,64.68,64.81,29488.0,57.6067,57.7314,57.6067,57.7225,29488.0
2021-05-03 14:40:00,64.81,64.9,64.79,64.87,65433.0,57.7225,57.8026,57.7047,57.7759,65433.0
2021-05-03 14:45:00,64.88,64.91,64.76,64.79,67979.0,57.7848,57.8116,57.678,57.7047,67979.0
2021-05-03 14:50:00,64.8,64.87,64.8,64.86,63574.0,57.7136,57.7759,57.7136,57.767,63574.0
2021-05-03 14:55:00,64.86,64.87,64.78,64.8,29297.0,57.767,57.7759,57.6958,57.7136,29297.0
2021-05-03 15:00:00,64.79,64.79,64.7,64.71,20733.0,57.7047,57.7047,57.6245,57.6334,20733.0
2021-05-03 15:05:00,64.72,64.77,64.72,64.74,20664.0,57.6423,57.6869,57.6423,57.6601,20664.0
2021-05-03 15:10:00,64.75,64.79,64.73,64.75,19660.0,57.669,57.7047,57.6512,57.669,19660.0
2021-05-03 15:15:00,64.76,64.8,64.74,64.78,20195.0,57.678,57.7136,57.6601,57.6958,20195.0
2021-05-03 15:20:00,64.78,64.8,64.77,64.78,20607.0,57.6958,57.7136,57.6869,57.6958,20607.0
2021-05-03 15:25:00,64.78,64.82,64.77,64.81,26442.0,57.6958,57.7314,57.6869,57.7225,26442.0
2021-05-03 15:30:00,64.81,64.82,64.71,64.72,27430.0,57.7225,57.7314,57.6334,57.6423,27430.0
2021-05-03 15:35:00,64.72,64.76,64.69,64.73,58096.0,57.6423,57.678,57.6156,57.6512,58096.0
2021-05-03 15:40:00,64.73,64.76,64.66,64.66,52799.0,57.6512,57.678,57.5889,57.5889,52799.0
2021-05-03 15:45:00,64.67,64.68,64.64,64.66,59083.0,57.5978,57.6067,57.5711,57.5889,59083.0
2021-05-03 15:50:00,64.67,64.69,64.62,64.64,95184.0,57.5978,57.6156,57.5533,57.5711,95184.0
2021-05-03 15:55:00,64.63,64.69,64.57,64.64,284823.0,57.5622,57.6156,57.5087,57.5711,284823.0
2021-05-04 09:30:00,64.6,65.16,64.49,65.16,84537.0,57.5355,58.0342,57.4375,58.0342,84537.0
2021-05-04 09:35:00,65.17,65.22,64.8,64.89,20058.0,58.0431,58.0877,57.7136,57.7937,20058.0
2021-05-04 09:40:00,64.85,64.89,64.68,64.83,23613.0,57.7581,57.7937,57.6067,57.7403,23613.0
2021-05-04 09:45:00,64.81,64.84,64.66,64.67,19976.0,57.7225,57.7492,57.5889,57.5978,19976.0
2021-05-04 09:50:00,64.69,64.93,64.66,64.87,35414.0,57.6156,57.8294,57.5889,57.7759,35414.0
2021-05-04 09:55:00,64.88,64.96,64.82,64.88,19938.0,57.7848,57.8561,57.7314,57.7848,19938.0
2021-05-04 10:00:00,64.89,64.9,64.66,64.74,16878.0,57.7937,57.8026,57.5889,57.6601,16878.0
2021-05-04 10:05:00,64.7,64.97,64.7,64.97,17049.0,57.6245,57.865,57.6245,57.865,17049.0
2021-05-04 10:10:00,64.95,65.25,64.92,65.22,20195.0,57.8472,58.1144,57.8205,58.0877,20195.0
2021-05-04 10:15:00,65.21,65.37,65.13,65.32,27005.0,58.0787,58.2212,58.0075,58.1767,27005.0
2021-05-04 10:20:00,65.32,65.42,65.26,65.33,23935.0,58.1767,58.2658,58.1233,58.1856,23935.0
2021-05-04 10:25:00,65.35,65.37,65.2,65.23,19034.0,58.2034,58.2212,58.0698,58.0966,19034.0
2021-05-04 10:30:00,65.22,65.23,65.0,65.03,18173.0,58.0877,58.0966,57.8917,57.9184,18173.0
2021-05-04 10:35:00,65.04,65.22,65.04,65.17,15654.0,57.9273,58.0877,57.9273,58.0431,15654.0
2021-05-04 10:40:00,65.19,65.26,65.15,65.2,26842.0,58.0609,58.1233,58.0253,58.0698,26842.0
2021-05-04 10:45:00,65.21,65.26,65.18,65.22,18037.0,58.0787,58.1233,58.052,58.0877,18037.0
2021-05-04 10:50:00,65.22,65.22,64.96,65.05,28003.0,58.0877,58.0877,57.8561,57.9362,28003.0
2021-05-04 10:55:00,65.06,65.09,65.01,65.02,8830.0,57.9451,57.9719,57.9006,57.9095,8830.0
2021-05-04 11:00:00,65.01,65.11,64.99,65.02,26396.0,57.9006,57.9897,57.8828,57.9095,26396.0
2021-05-04 11:05:00,65.03,65.1,65.0,65.09,9583.0,57.9184,57.9808,57.8917,57.9719,9583.0
2021-05-04 11:10:00,65.1,65.1,64.98,65.0,58425.0,57.9808,57.9808,57.8739,57.8917,58425.0
2021-05-04 11:15:00,64.99,65.12,64.94,65.09,23489.0,57.8828,57.9986,57.8383,57.9719,23489.0
2021-05-04 11:20:00,65.09,65.14,65.05,65.09,9853.0,57.9719,58.0164,57.9362,57.9719,9853.0
2021-05-04 11:25:00,65.08,65.17,65.08,65.17,8570.0,57.963,58.0431,57.963,58.0431,8570.0
2021-05-04 11:30:00,65.16,65.17,65.08,65.1,16736.0,58.0342,58.0431,57.963,57.9808,16736.0
2021-05-04 11:35:00,65.1,65.18,65.09,65.18,7432.0,57.9808,58.052,57.9719,58.052,7432.0
2021-05-04 11:40:00,65.16,65.2,65.15,65.2,13022.0,58.0342,58.0698,58.0253,58.0698,13022.0
2021-05-04 11:45:00,65.22,65.27,65.17,65.26,42253.0,58.0877,58.1322,58.0431,58.1233,42253.0
2021-05-04 11:50:00,65.25,65.28,65.1,65.1,25841.0,58.1144,58.1411,57.9808,57.9808,25841.0
2021-05-04 11:55:00,65.09,65.17,65.06,65.17,12490.0,57.9719,58.0431,57.9451,58.0431,12490.0
2021-05-04 12:00:00,65.17,65.28,65.15,65.26,24715.0,58.0431,58.1411,58.0253,58.1233,24715.0
2021-05-04 12:05:00,65.25,65.31,65.25,65.25,23280.0,58.1144,58.1678,58.1144,58.1144,23280.0
2021-05-04 12:10:00,65.26,65.37,65.24,65.37,11441.0,58.1233,58.2212,58.1055,58.2212,11441.0
2021-05-04 12:15:00,65.37,65.38,65.34,65.37,8061.0,58.2212,58.2302,58.1945,58.2212,8061.0
2021-05-04 12:20:00,65.37,65.37,65.31,65.34,5750.0,58.2212,58.2212,58.1678,58.1945,5750.0
2021-05-04 12:25:00,65.35,65.42,65.33,65.37,105382.0,58.2034,58.2658,58.1856,58.2212,105382.0
2021-05-04 12:30:00,65.36,65.36,65.26,65.27,12791.0,58.2123,58.2123,58.1233,58.1322,12791.0
2021-05-04 12:35:00,65.29,65.29,65.1,65.1,27098.0,58.15,58.15,57.9808,57.9808,27098.0
2021-05-04 12:40:00,65.1,65.11,65.02,65.05,49210.0,57.9808,57.9897,57.9095,57.9362,49210.0
2021-05-04 12:45:00,65.05,65.07,64.94,64.97,15684.0,57.9362,57.9541,57.8383,57.865,15684.0
2021-05-04 12:50:00,64.95,64.99,64.86,64.88,20385.0,57.8472,57.8828,57.767,57.7848,20385.0
2021-05-04 12:55:00,64.88,64.89,64.8,64.8,12574.0,57.7848,57.7937,57.7136,57.7136,12574.0
2021-05-04 13:00:00,64.79,64.89,64.77,64.86,18695.0,57.7047,57.7937,57.6869,57.767,18695.0
2021-05-04 13:05:00,64.85,64.85,64.67,64.68,19533.0,57.7581,57.7581,57.5978,57.6067,19533.0
2021-05-04 13:10:00,64.67,64.71,64.64,64.68,19334.0,57.5978,57.6334,57.5711,57.6067,19334.0
2021-05-04 13:15:00,64.68,64.7,64.64,64.68,11738.0,57.6067,57.6245,57.5711,57.6067,11738.0
2021-05-04 13:20:00,64.68,64.82,64.67,64.78,50157.0,57.6067,57.7314,57.5978,57.6958,50157.0
2021-05-04 13:25:00,64.78,64.87,64.76,64.79,11689.0,57.6958,57.7759,57.678,57.7047,11689.0
2021-05-04 13:30:00,64.79,64.87,64.78,64.85,7887.0,57.7047,57.7759,57.6958,57.7581,7887.0
2021-05-04 13:35:00,64.85,64.89,64.8,64.82,13798.0,57.7581,57.7937,57.7136,57.7314,13798.0
2021-05-04 13:40:00,64.84,64.91,64.84,64.88,15179.0,57.7492,57.8116,57.7492,57.7848,15179.0
2021-05-04 13:45:00,64.86,64.95,64.85,64.95,24796.0,57.767,57.8472,57.7581,57.8472,24796.0
2021-05-04 13:50:00,64.95,64.95,64.85,64.88,8919.0,57.8472,57.8472,57.7581,57.7848,8919.0
2021-05-04 13:55:00,64.89,65.01,64.87,64.99,12145.0,57.7937,57.9006,57.7759,57.8828,12145.0
2021-05-04 14:00:00,64.99,65.03,64.92,65.03,30250.0,57.8828,57.9184,57.8205,57.9184,30250.0
2021-05-04 14:05:00,65.03,65.07,64.97,65.03,10508.0,57.9184,57.9541,57.865,57.9184,10508.0
2021-05-04 14:10:00,65.03,65.06,65.0,65.03,14117.0,57.9184,57.9451,57.8917,57.9184,14117.0
2021-05-04 14:15:00,65.03,65.05,64.97,64.98,46572.0,57.9184,57.9362,57.865,57.8739,46572.0
2021-05-04 14:20:00,64.98,65.01,64.91,64.98,55829.0,57.8739,57.9006,57.8116,57.8739,55829.0
2021-05-04 14:25:00,64.98,65.04,64.93,65.02,38248.0,57.8739,57.9273,57.8294,57.9095,38248.0
2021-05-04 14:30:00,65.01,65.05,64.96,64.97,15831.0,57.9006,57.9362,57.8561,57.865,15831.0
2021-05-04 14:35:00,64.98,65.0,64.91,64.98,14294.0,57.8739,57.8917,57.8116,57.8739,14294.0
2021-05-04 14:40:00,64.97,65.06,64.97,65.05,15853.0,57.865,57.9451,57.865,57.9362,15853.0
2021-05-04 14:45:00,65.05,65.11,65.05,65.11,13473.0,57.9362,57.9897,57.9362,57.9897,13473.0
2021-05-04 14:50:00,65.11,65.13,65.08,65.09,10091.0,57.9897,58.0075,57.963,57.9719,10091.0
2021-05-04 14:55:00,65.1,65.15,65.02,65.03,12863.0,57.9808,58.0253,57.9095,57.9184,12863.0
2021-05-04 15:00:00,65.03,65.09,64.98,65.04,16142.0,57.9184,57.9719,57.8739,57.9273,16142.0
2021-05-04 15:05:00,65.04,65.05,64.99,65.03,21701.0,57.9273,57.9362,57.8828,57.9184,21701.0
2021-05-04 15:10:00,65.04,65.08,65.02,65.07,14187.0,57.9273,57.963,57.9095,57.9541,14187.0
2021-05-04 15:15:00,65.07,65.11,64.98,65.01,23906.0,57.9541,57.9897,57.8739,57.9006,23906.0
2021-05-04 15:20:00,65.01,65.01,64.96,64.98,18075.0,57.9006,57.9006,57.8561,57.8739,18075.0
2021-05-04 15:25:00,64.98,65.1,64.96,65.09,19662.0,57.8739,57.9808,57.8561,57.9719,19662.0
2021-05-04 15:30:00,65.09,65.17,65.05,65.17,21737.0,57.9719,58.0431,57.9362,58.0431,21737.0
2021-05-04 15:35:00,65.17,65.22,65.16,65.2,35533.0,58.0431,58.0877,58.0342,58.0698,35533.0
2021-05-04 15:40:00,65.2,65.21,65.13,65.18,28717.0,58.0698,58.0787,58.0075,58.052,28717.0
2021-05-04 15:45:00,65.19,65.24,65.09,65.09,59591.0,58.0609,58.1055,57.9719,57.9719,59591.0
2021-05-04 15:50:00,65.1,65.12,65.01,65.04,160337.0,57.9808,57.9986,57.9006,57.9273,160337.0
2021-05-04 15:55:00,65.04,65.14,64.99,65.12,312277.0,57.9273,58.0164,57.8828,57.9986,312277.0
2021-05-05 09:30:00,65.3,65.3,64.92,65.04,54844.0,58.1589,58.1589,57.8205,57.9273,54844.0
2021-05-05 09:35:00,65.05,65.2,64.98,65.09,47115.0,57.9362,58.0698,57.8739,57.9719,47115.0
2021-05-05 09:40:00,65.12,65.12,64.99,65.04,23549.0,57.9986,57.9986,57.8828,57.9273,23549.0
2021-05-05 09:45:00,65.05,65.12,64.86,64.96,20509.0,57.9362,57.9986,57.767,57.8561,20509.0
2021-05-05 09:50:00,64.98,65.11,64.93,64.95,17324.0,57.8739,57.9897,57.8294,57.8472,17324.0
2021-05-05 09:55:00,64.95,65.06,64.87,65.06,20624.0,57.8472,57.9451,57.7759,57.9451,20624.0
2021-05-05 10:00:00,65.03,65.09,64.89,64.91,30707.0,57.9184,57.9719,57.7937,57.8116,30707.0
2021-05-05 10:05:00,64.9,64.92,64.84,64.91,27301.0,57.8026,57.8205,57.7492,57.8116,27301.0
2021-05-05 10:10:00,64.92,65.22,64.92,65.16,46358.0,57.8205,58.0877,57.8205,58.0342,46358.0
2021-05-05 10:15:00,65.15,65.16,65.0,65.09,16060.0,58.0253,58.0342,57.8917,57.9719,16060.0
2021-05-05 10:20:00,65.08,65.11,64.98,65.04,10532.0,57.963,57.9897,57.8739,57.9273,10532.0
2021-05-05 10:25:00,65.0,65.11,64.97,65.07,18977.0,57.8917,57.9897,57.865,57.9541,18977.0
2021-05-05 10:30:00,65.06,65.08,65.0,65.08,25072.0,57.9451,57.963,57.8917,57.963,25072.0
2021-05-05 10:35:00,65.08,65.25,65.08,65.22,27122.0,57.963,58.1144,57.963,58.0877,27122.0
2021-05-05 10:40:00,65.22,65.3,65.2,65.3,15351.0,58.0877,58.1589,58.0698,58.1589,15351.0
2021-05-05 10:45:00,65.31,65.35,65.24,65.33,22737.0,58.1678,58.2034,58.1055,58.1856,22737.0
2021-05-05 10:50:00,65.31,65.32,65.26,65.31,14749.0,58.1678,58.1767,58.1233,58.1678,14749.0
2021-05-05 10:55:00,65.31,65.42,65.3,65.38,11400.0,58.1678,58.2658,58.1589,58.2302,11400.0
2021-05-05 11:00:00,65.37,65.46,65.35,65.42,8678.0,58.2212,58.3014,58.2034,58.2658,8678.0
2021-05-05 11:05:00,65.43,65.53,65.37,65.5,24108.0,58.2747,58.3637,58.2212,58.337,24108.0
2021-05-05 11:10:00,65.49,65.49,65.38,65.43,11487.0,58.3281,58.3281,58.2302,58.2747,11487.0
2021-05-05 11:15:00,65.43,65.48,65.42,65.43,9751.0,58.2747,58.3192,58.2658,58.2747,9751.0
2021-05-05 11:20:00,65.44,65.61,65.44,65.61,18353.0,58.2836,58.435,58.2836,58.435,18353.0
2021-05-05 11:25:00,65.61,65.63,65.59,65.6,8398.0,58.435,58.4528,58.4172,58.4261,8398.0
2021-05-05 11:30:00,65.59,65.6,65.49,65.6,15033.0,58.4172,58.4261,58.3281,58.4261,15033.0
2021-05-05 11:35:00,65.6,65.67,65.57,65.63,11099.0,58.4261,58.4884,58.3994,58.4528,11099.0
2021-05-05 11:40:00,65.61,65.65,65.56,65.65,13736.0,58.435,58.4706,58.3905,58.4706,13736.0
2021-05-05 11:45:00,65.64,65.64,65.59,65.61,10437.0,58.4617,58.4617,58.4172,58.435,10437.0
2021-05-05 11:50:00,65.61,65.62,65.56,65.62,15694.0,58.435,58.4439,58.3905,58.4439,15694.0
2021-05-05 11:55:00,65.63,65.69,65.62,65.63,12973.0,58.4528,58.5063,58.4439,58.4528,12973.0
2021-05-05 12:00:00,65.63,65.67,65.62,65.63,9772.0,58.4528,58.4884,58.4439,58.4528,9772.0
2021-05-05 12:05:00,65.64,65.76,65.64,65.75,21481.0,58.4617,58.5686,58.4617,58.5597,21481.0
2021-05-05 12:10:00,65.75,65.75,65.63,65.65,11573.0,58.5597,58.5597,58.4528,58.4706,11573.0
2021-05-05 12:15:00,65.67,65.78,65.67,65.77,17364.0,58.4884,58.5864,58.4884,58.5775,17364.0
2021-05-05 12:20:00,65.77,65.86,65.76,65.85,174397.0,58.5775,58.6577,58.5686,58.6488,174397.0
2021-05-05 12:25:00,65.85,65.87,65.8,65.83,17721.0,58.6488,58.6666,58.6042,58.6309,17721.0
2021-05-05 12:30:00,65.83,65.87,65.83,65.87,17623.0,58.6309,58.6666,58.6309,58.6666,17623.0
2021-05-05 12:35:00,65.85,65.87,65.84,65.87,10830.0,58.6488,58.6666,58.6398,58.6666,10830.0
2021-05-05 12:40:00,65.87,65.89,65.82,65.84,32972.0,58.6666,58.6844,58.622,58.6398,32972.0
2021-05-05 12:45:00,65.84,65.88,65.82,65.84,9453.0,58.6398,58.6755,58.622,58.6398,9453.0
2021-05-05 12:50:00,65.82,65.86,65.77,65.85,11696.0,58.622,58.6577,58.5775,58.6488,11696.0
2021-05-05 12:55:00,65.85,65.88,65.74,65.75,23219.0,58.6488,58.6755,58.5508,58.5597,23219.0
2021-05-05 13:00:00,65.75,65.84,65.74,65.81,7321.0,58.5597,58.6398,58.5508,58.6131,7321.0
2021-05-05 13:05:00,65.81,65.85,65.79,65.8,12107.0,58.6131,58.6488,58.5953,58.6042,12107.0
2021-05-05 13:10:00,65.8,65.85,65.79,65.81,10301.0,58.6042,58.6488,58.5953,58.6131,10301.0
2021-05-05 13:15:00,65.81,65.83,65.8,65.81,6398.0,58.6131,58.6309,58.6042,58.6131,6398.0
2021-05-05 13:20:00,65.81,65.85,65.79,65.79,21454.0,58.6131,58.6488,58.5953,58.5953,21454.0
2021-05-05 13:25:00,65.81,65.81,65.73,65.79,14185.0,58.6131,58.6131,58.5419,58.5953,14185.0
2021-05-05 13:30:00,65.8,65.85,65.79,65.85,7654.0,58.6042,58.6488,58.5953,58.6488,7654.0
2021-05-05 13:35:00,65.85,65.85,65.8,65.81,6070.0,58.6488,58.6488,58.6042,58.6131,6070.0
2021-05-05 13:40:00,65.8,65.81,65.75,65.8,13181.0,58.6042,58.6131,58.5597,58.6042,13181.0
2021-05-05 13:45:00,65.8,65.84,65.78,65.78,7659.0,58.6042,58.6398,58.5864,58.5864,7659.0
2021-05-05 13:50:00,65.78,65.82,65.78,65.81,7014.0,58.5864,58.622,58.5864,58.6131,7014.0
2021-05-05 13:55:00,65.82,65.87,65.8,65.85,6710.0,58.622,58.6666,58.6042,58.6488,6710.0
2021-05-05 14:00:00,65.86,65.89,65.84,65.88,15582.0,58.6577,58.6844,58.6398,58.6755,15582.0
2021-05-05 14:05:00,65.88,65.91,65.84,65.85,8216.0,58.6755,58.7022,58.6398,58.6488,8216.0
2021-05-05 14:10:00,65.86,65.97,65.86,65.95,9056.0,58.6577,58.7556,58.6577,58.7378,9056.0
2021-05-05 14:15:00,65.95,65.98,65.92,65.97,9795.0,58.7378,58.7645,58.7111,58.7556,9795.0
2021-05-05 14:20:00,65.96,65.99,65.91,65.91,17088.0,58.7467,58.7734,58.7022,58.7022,17088.0
2021-05-05 14:25:00,65.93,65.95,65.91,65.92,7628.0,58.72,58.7378,58.7022,58.7111,7628.0
2021-05-05 14:30:00,65.93,65.99,65.91,65.97,19391.0,58.72,58.7734,58.7022,58.7556,19391.0
2021-05-05 14:35:00,65.97,65.97,65.92,65.96,8429.0,58.7556,58.7556,58.7111,58.7467,8429.0
2021-05-05 14:40:00,65.97,66.06,65.97,66.06,17939.0,58.7556,58.8358,58.7556,58.8358,17939.0
2021-05-05 14:45:00,66.05,66.12,66.05,66.11,13879.0,58.8269,58.8892,58.8269,58.8803,13879.0
2021-05-05 14:50:00,66.12,66.12,66.04,66.04,12640.0,58.8892,58.8892,58.818,58.818,12640.0
2021-05-05 14:55:00,66.04,66.08,66.03,66.07,15042.0,58.818,58.8536,58.8091,58.8447,15042.0
2021-05-05 15:00:00,66.06,66.1,65.96,66.0,20285.0,58.8358,58.8714,58.7467,58.7824,20285.0
2021-05-05 15:05:00,66.01,66.04,65.96,65.96,9850.0,58.7913,58.818,58.7467,58.7467,9850.0
2021-05-05 15:10:00,65.95,66.02,65.94,66.01,23270.0,58.7378,58.8002,58.7289,58.7913,23270.0
2021-05-05 15:15:00,66.01,66.04,65.97,66.03,20780.0,58.7913,58.818,58.7556,58.8091,20780.0
2021-05-05 15:20:00,66.03,66.03,65.98,66.02,15541.0,58.8091,58.8091,58.7645,58.8002,15541.0
2021-05-05 15:25:00,66.02,66.13,65.97,66.12,23326.0,58.8002,58.8981,58.7556,58.8892,23326.0
2021-05-05 15:30:00,66.12,66.13,66.08,66.1,38140.0,58.8892,58.8981,58.8536,58.8714,38140.0
2021-05-05 15:35:00,66.1,66.17,66.09,66.12,28205.0,58.8714,58.9338,58.8625,58.8892,28205.0
2021-05-05 15:40:00,66.11,66.21,66.1,66.17,44600.0,58.8803,58.9694,58.8714,58.9338,44600.0
2021-05-05 15:45:00,66.18,66.21,66.14,66.17,60641.0,58.9427,58.9694,58.907,58.9338,60641.0
2021-05-05 15:50:00,66.17,66.27,66.14,66.25,76761.0,58.9338,59.0228,58.907,59.005,76761.0
2021-05-05 15:55:00,66.26,66.27,66.04,66.21,442034.0,59.0139,59.0228,58.818,58.9694,442034.0
2021-05-06 09:30:00,66.6,66.67,66.4,66.56,75731.0,59.3167,59.3791,59.1386,59.2811,75731.0
2021-05-06 09:35:00,66.6,66.6,66.16,66.29,116363.0,59.3167,59.3167,58.9249,59.0406,116363.0
2021-05-06 09:40:00,66.27,66.4,66.27,66.33,21157.0,59.0228,59.1386,59.0228,59.0763,21157.0
2021-05-06 09:45:00,66.34,66.42,66.11,66.13,42147.0,59.0852,59.1564,58.8803,58.8981,42147.0
2021-05-06 09:50:00,66.13,66.36,66.12,66.35,23247.0,58.8981,59.103,58.8892,59.0941,23247.0
2021-05-06 09:55:00,66.32,66.32,66.08,66.14,9562.0,59.0674,59.0674,58.8536,58.907,9562.0
2021-05-06 10:00:00,66.1,66.18,66.06,66.13,35604.0,58.8714,58.9427,58.8358,58.8981,35604.0
2021-05-06 10:05:00,66.12,66.17,66.08,66.13,28755.0,58.8892,58.9338,58.8536,58.8981,28755.0
2021-05-06 10:10:00,66.12,66.25,66.11,66.16,17718.0,58.8892,59.005,58.8803,58.9249,17718.0
2021-05-06 10:15:00,66.16,66.18,65.93,66.0,16168.0,58.9249,58.9427,58.72,58.7824,16168.0
2021-05-06 10:20:00,65.99,66.09,65.93,66.03,21314.0,58.7734,58.8625,58.72,58.8091,21314.0
2021-05-06 10:25:00,66.04,66.06,65.87,65.88,19508.0,58.818,58.8358,58.6666,58.6755,19508.0
2021-05-06 10:30:00,65.89,65.91,65.66,65.84,43132.0,58.6844,58.7022,58.4795,58.6398,43132.0
2021-05-06 10:35:00,65.87,66.0,65.84,66.0,6228.0,58.6666,58.7824,58.6398,58.7824,6228.0
2021-05-06 10:40:00,65.98,66.05,65.97,66.03,27366.0,58.7645,58.8269,58.7556,58.8091,27366.0
2021-05-06 10:45:00,66.03,66.05,65.97,66.01,12206.0,58.8091,58.8269,58.7556,58.7913,12206.0
2021-05-06 10:50:00,66.03,66.04,65.96,66.03,10005.0,58.8091,58.818,58.7467,58.8091,10005.0
2021-05-06 10:55:00,66.05,66.08,65.99,66.05,13474.0,58.8269,58.8536,58.7734,58.8269,13474.0
2021-05-06 11:00:00,66.1,66.1,66.05,66.06,8544.0,58.8714,58.8714,58.8269,58.8358,8544.0
2021-05-06 11:05:00,66.07,66.07,65.99,66.03,16833.0,58.8447,58.8447,58.7734,58.8091,16833.0
2021-05-06 11:10:00,66.03,66.04,65.99,66.02,16272.0,58.8091,58.818,58.7734,58.8002,16272.0
2021-05-06 11:15:00,66.03,66.05,65.99,66.02,8068.0,58.8091,58.8269,58.7734,58.8002,8068.0
2021-05-06 11:20:00,66.02,66.08,65.98,66.0,17176.0,58.8002,58.8536,58.7645,58.7824,17176.0
2021-05-06 11:25:00,66.0,66.04,66.0,66.03,6930.0,58.7824,58.818,58.7824,58.8091,6930.0
2021-05-06 11:30:00,66.01,66.13,66.0,66.12,217945.0,58.7913,58.8981,58.7824,58.8892,217945.0
2021-05-06 11:35:00,66.11,66.19,66.11,66.18,16718.0,58.8803,58.9516,58.8803,58.9427,16718.0
2021-05-06 11:40:00,66.18,66.24,66.17,66.2,14190.0,58.9427,58.9961,58.9338,58.9605,14190.0
2021-05-06 11:45:00,66.22,66.27,66.2,66.22,9684.0,58.9783,59.0228,58.9605,58.9783,9684.0
2021-05-06 11:50:00,66.23,66.24,66.15,66.15,9738.0,58.9872,58.9961,58.9159,58.9159,9738.0
2021-05-06 11:55:00,66.15,66.18,66.14,66.16,16454.0,58.9159,58.9427,58.907,58.9249,16454.0
2021-05-06 12:00:00,66.18,66.24,66.16,66.16,5983.0,58.9427,58.9961,58.9249,58.9249,5983.0
2021-05-06 12:05:00,66.16,66.17,66.12,66.13,6891.0,58.9249,58.9338,58.8892,58.8981,6891.0
2021-05-06 12:10:00,66.13,66.16,66.12,66.14,5085.0,58.8981,58.9249,58.8892,58.907,5085.0
2021-05-06 12:15:00,66.15,66.16,66.11,66.15,10465.0,58.9159,58.9249,58.8803,58.9159,10465.0
2021-05-06 12:20:00,66.16,66.17,66.12,66.13,5666.0,58.9249,58.9338,58.8892,58.8981,5666.0
2021-05-06 12:25:00,66.13,66.17,66.12,66.17,9346.0,58.8981,58.9338,58.8892,58.9338,9346.0
2021-05-06 12:30:00,66.16,66.18,66.09,66.09,15543.0,58.9249,58.9427,58.8625,58.8625,15543.0
2021-05-06 12:35:00,66.09,66.13,66.04,66.07,30498.0,58.8625,58.8981,58.818,58.8447,30498.0
2021-05-06 12:40:00,66.06,66.1,66.06,66.1,9075.0,58.8358,58.8714,58.8358,58.8714,9075.0
2021-05-06 12:45:00,66.1,66.13,66.08,66.09,9233.0,58.8714,58.8981,58.8536,58.8625,9233.0
2021-05-06 12:50:00,66.09,66.11,66.02,66.05,33574.0,58.8625,58.8803,58.8002,58.8269,33574.0
2021-05-06 12:55:00,66.05,66.06,65.99,66.01,17351.0,58.8269,58.8358,58.7734,58.7913,17351.0
2021-05-06 13:00:00,66.0,66.02,65.95,66.0,49371.0,58.7824,58.8002,58.7378,58.7824,49371.0
2021-05-06 13:05:00,66.0,66.04,65.95,66.04,12993.0,58.7824,58.818,58.7378,58.818,12993.0
2021-05-06 13:10:00,66.05,66.11,66.02,66.05,17778.0,58.8269,58.8803,58.8002,58.8269,17778.0
2021-05-06 13:15:00,66.05,66.1,65.99,66.02,11520.0,58.8269,58.8714,58.7734,58.8002,11520.0
2021-05-06 13:20:00,66.02,66.09,66.02,66.08,12096.0,58.8002,58.8625,58.8002,58.8536,12096.0
2021-05-06 13:25:00,66.07,66.1,66.05,66.08,12020.0,58.8447,58.8714,58.8269,58.8536,12020.0
2021-05-06 13:30:00,66.07,66.1,66.04,66.05,16440.0,58.8447,58.8714,58.818,58.8269,16440.0
2021-05-06 13:35:00,66.05,66.09,66.02,66.08,12616.0,58.8269,58.8625,58.8002,58.8536,12616.0
2021-05-06 13:40:00,66.09,66.13,66.04,66.12,66252.0,58.8625,58.8981,58.818,58.8892,66252.0
2021-05-06 13:45:00,66.14,66.19,66.08,66.08,16094.0,58.907,58.9516,58.8536,58.8536,16094.0
2021-05-06 13:50:00,66.09,66.13,66.05,66.08,6014.0,58.8625,58.8981,58.8269,58.8536,6014.0
2021-05-06 13:55:00,66.09,66.13,66.07,66.1,8009.0,58.8625,58.8981,58.8447,58.8714,8009.0
2021-05-06 14:00:00,66.09,66.12,66.08,66.1,11824.0,58.8625,58.8892,58.8536,58.8714,11824.0
2021-05-06 14:05:00,66.12,66.14,66.08,66.14,8604.0,58.8892,58.907,58.8536,58.907,8604.0
2021-05-06 14:10:00,66.12,66.18,66.08,66.18,11837.0,58.8892,58.9427,58.8536,58.9427,11837.0
2021-05-06 14:15:00,66.17,66.21,66.13,66.14,8875.0,58.9338,58.9694,58.8981,58.907,8875.0
2021-05-06 14:20:00,66.13,66.21,66.11,66.2,9774.0,58.8981,58.9694,58.8803,58.9605,9774.0
2021-05-06 14:25:00,66.19,66.19,66.09,66.1,43955.0,58.9516,58.9516,58.8625,58.8714,43955.0
2021-05-06 14:30:00,66.1,66.16,66.07,66.14,47050.0,58.8714,58.9249,58.8447,58.907,47050.0
2021-05-06 14:35:00,66.16,66.22,66.13,66.18,12161.0,58.9249,58.9783,58.8981,58.9427,12161.0
2021-05-06 14:40:00,66.17,66.18,66.12,66.13,10883.0,58.9338,58.9427,58.8892,58.8981,10883.0
2021-05-06 14:45:00,66.14,66.22,66.14,66.2,8396.0,58.907,58.9783,58.907,58.9605,8396.0
2021-05-06 14:50:00,66.23,66.23,66.12,66.14,24005.0,58.9872,58.9872,58.8892,58.907,24005.0
2021-05-06 14:55:00,66.14,66.18,66.11,66.13,27078.0,58.907,58.9427,58.8803,58.8981,27078.0
2021-05-06 15:00:00,66.12,66.13,66.06,66.07,19447.0,58.8892,58.8981,58.8358,58.8447,19447.0
2021-05-06 15:05:00,66.07,66.12,66.07,66.1,12648.0,58.8447,58.8892,58.8447,58.8714,12648.0
2021-05-06 15:10:00,66.11,66.14,66.09,66.14,7635.0,58.8803,58.907,58.8625,58.907,7635.0
2021-05-06 15:15:00,66.14,66.16,66.11,66.14,12658.0,58.907,58.9249,58.8803,58.907,12658.0
2021-05-06 15:20:00,66.15,66.23,66.14,66.22,21449.0,58.9159,58.9872,58.907,58.9783,21449.0
2021-05-06 15:25:00,66.22,66.3,66.21,66.28,15837.0,58.9783,59.0495,58.9694,59.0317,15837.0
2021-05-06 15:30:00,66.28,66.37,66.25,66.37,28234.0,59.0317,59.1119,59.005,59.1119,28234.0
2021-05-06 15:35:00,66.37,66.48,66.36,66.4,78539.0,59.1119,59.2099,59.103,59.1386,78539.0
2021-05-06 15:40:00,66.41,66.54,66.41,66.53,55957.0,59.1475,59.2633,59.1475,59.2544,55957.0
2021-05-06 15:45:00,66.54,66.63,66.52,66.6,50025.0,59.2633,59.3435,59.2455,59.3167,50025.0
2021-05-06 15:50:00,66.61,66.75,66.58,66.7,131713.0,59.3256,59.4503,59.2989,59.4058,131713.0
2021-05-06 15:55:00,66.7,66.87,66.65,66.66,458268.0,59.4058,59.5572,59.3613,59.3702,458268.0
2021-05-07 09:30:00,66.63,66.78,66.36,66.36,106119.0,59.3435,59.4771,59.103,59.103,106119.0
2021-05-07 09:35:00,66.37,66.45,66.13,66.28,34020.0,59.1119,59.1831,58.8981,59.0317,34020.0
2021-05-07 09:40:00,66.29,66.63,66.24,66.54,40636.0,59.0406,59.3435,58.9961,59.2633,40636.0
2021-05-07 09:45:00,66.54,66.69,66.51,66.61,24005.0,59.2633,59.3969,59.2366,59.3256,24005.0
2021-05-07 09:50:00,66.6,66.69,66.51,66.64,28815.0,59.3167,59.3969,59.2366,59.3524,28815.0
2021-05-07 09:55:00,66.64,66.68,66.56,66.66,14427.0,59.3524,59.388,59.2811,59.3702,14427.0
2021-05-07 10:00:00,66.65,66.85,66.64,66.75,30612.0,59.3613,59.5394,59.3524,59.4503,30612.0
2021-05-07 10:05:00,66.74,66.83,66.74,66.82,8962.0,59.4414,59.5216,59.4414,59.5127,8962.0
2021-05-07 10:10:00,66.81,66.93,66.79,66.91,28389.0,59.5038,59.6106,59.486,59.5928,28389.0
2021-05-07 10:15:00,66.91,66.97,66.86,66.92,20558.0,59.5928,59.6463,59.5483,59.6017,20558.0
2021-05-07 10:20:00,66.95,66.96,66.88,66.96,15833.0,59.6285,59.6374,59.5661,59.6374,15833.0
2021-05-07 10:25:00,66.96,66.97,66.92,66.94,13670.0,59.6374,59.6463,59.6017,59.6196,13670.0
2021-05-07 10:30:00,66.94,66.95,66.86,66.92,21817.0,59.6196,59.6285,59.5483,59.6017,21817.0
2021-05-07 10:35:00,66.92,66.93,66.78,66.84,9884.0,59.6017,59.6106,59.4771,59.5305,9884.0
2021-05-07 10:40:00,66.84,66.88,66.8,66.87,18977.0,59.5305,59.5661,59.4949,59.5572,18977.0
2021-05-07 10:45:00,66.89,67.0,66.88,66.96,18933.0,59.575,59.673,59.5661,59.6374,18933.0
2021-05-07 10:50:00,66.96,67.12,66.96,67.08,31090.0,59.6374,59.7799,59.6374,59.7442,31090.0
2021-05-07 10:55:00,67.08,67.09,66.92,66.93,8676.0,59.7442,59.7532,59.6017,59.6106,8676.0
2021-05-07 11:00:00,66.92,66.95,66.9,66.91,12847.0,59.6017,59.6285,59.5839,59.5928,12847.0
2021-05-07 11:05:00,66.91,67.0,66.9,66.95,11796.0,59.5928,59.673,59.5839,59.6285,11796.0
2021-05-07 11:10:00,66.95,66.95,66.83,66.84,20049.0,59.6285,59.6285,59.5216,59.5305,20049.0
2021-05-07 11:15:00,66.82,66.83,66.72,66.74,213566.0,59.5127,59.5216,59.4236,59.4414,213566.0
2021-05-07 11:20:00,66.75,66.76,66.66,66.74,24404.0,59.4503,59.4592,59.3702,59.4414,24404.0
2021-05-07 11:25:00,66.73,66.75,66.68,66.73,22259.0,59.4325,59.4503,59.388,59.4325,22259.0
2021-05-07 11:30:00,66.73,66.86,66.72,66.83,19249.0,59.4325,59.5483,59.4236,59.5216,19249.0
2021-05-07 11:35:00,66.84,66.85,66.79,66.8,13883.0,59.5305,59.5394,59.486,59.4949,13883.0
2021-05-07 11:40:00,66.82,66.92,66.8,66.92,17702.0,59.5127,59.6017,59.4949,59.6017,17702.0
2021-05-07 11:45:00,66.89,66.89,66.77,66.79,16219.0,59.575,59.575,59.4681,59.486,16219.0
2021-05-07 11:50:00,66.78,66.84,66.78,66.83,17670.0,59.4771,59.5305,59.4771,59.5216,17670.0
2021-05-07 11:55:00,66.83,66.92,66.82,66.92,10793.0,59.5216,59.6017,59.5127,59.6017,10793.0
2021-05-07 12:00:00,66.92,66.93,66.85,66.87,15831.0,59.6017,59.6106,59.5394,59.5572,15831.0
2021-05-07 12:05:00,66.87,66.87,66.79,66.85,14838.0,59.5572,59.5572,59.486,59.5394,14838.0
2021-05-07 12:10:00,66.85,66.86,66.77,66.77,13944.0,59.5394,59.5483,59.4681,59.4681,13944.0
2021-05-07 12:15:00,66.77,66.85,66.74,66.83,36490.0,59.4681,59.5394,59.4414,59.5216,36490.0
2021-05-07 12:20:00,66.84,67.0,66.84,66.98,18320.0,59.5305,59.673,59.5305,59.6552,18320.0
2021-05-07 12:25:00,66.97,67.0,66.9,66.92,14080.0,59.6463,59.673,59.5839,59.6017,14080.0
2021-05-07 12:30:00,66.91,66.95,66.9,66.95,14927.0,59.5928,59.6285,59.5839,59.6285,14927.0
2021-05-07 12:35:00,66.95,66.96,66.93,66.95,20664.0,59.6285,59.6374,59.6106,59.6285,20664.0
2021-05-07 12:40:00,66.97,67.05,66.96,67.05,10827.0,59.6463,59.7175,59.6374,59.7175,10827.0
2021-05-07 12:45:00,67.06,67.06,67.0,67.01,7388.0,59.7264,59.7264,59.673,59.6819,7388.0
2021-05-07 12:50:00,67.01,67.05,67.01,67.05,6443.0,59.6819,59.7175,59.6819,59.7175,6443.0
2021-05-07 12:55:00,67.04,67.05,67.01,67.02,19451.0,59.7086,59.7175,59.6819,59.6908,19451.0
2021-05-07 13:00:00,67.02,67.06,67.01,67.06,75397.0,59.6908,59.7264,59.6819,59.7264,75397.0
2021-05-07 13:05:00,67.06,67.07,66.95,66.95,8264.0,59.7264,59.7353,59.6285,59.6285,8264.0
2021-05-07 13:10:00,66.94,67.11,66.93,67.09,16904.0,59.6196,59.771,59.6106,59.7532,16904.0
2021-05-07 13:15:00,67.09,67.1,67.02,67.02,7119.0,59.7532,59.7621,59.6908,59.6908,7119.0
2021-05-07 13:20:00,67.02,67.11,67.02,67.11,5340.0,59.6908,59.771,59.6908,59.771,5340.0
2021-05-07 13:25:00,67.1,67.13,67.07,67.07,20378.0,59.7621,59.7888,59.7353,59.7353,20378.0
2021-05-07 13:30:00,67.07,67.17,67.07,67.15,12876.0,59.7353,59.8244,59.7353,59.8066,12876.0
2021-05-07 13:35:00,67.16,67.16,67.04,67.12,46345.0,59.8155,59.8155,59.7086,59.7799,46345.0
2021-05-07 13:40:00,67.12,67.17,67.12,67.13,7219.0,59.7799,59.8244,59.7799,59.7888,7219.0
2021-05-07 13:45:00,67.13,67.15,67.1,67.14,9062.0,59.7888,59.8066,59.7621,59.7977,9062.0
2021-05-07 13:50:00,67.13,67.16,67.08,67.08,12422.0,59.7888,59.8155,59.7442,59.7442,12422.0
2021-05-07 13:55:00,67.1,67.11,67.09,67.11,9178.0,59.7621,59.771,59.7532,59.771,9178.0
2021-05-07 14:00:00,67.11,67.11,67.02,67.07,12326.0,59.771,59.771,59.6908,59.7353,12326.0
2021-05-07 14:05:00,67.08,67.11,67.07,67.09,7931.0,59.7442,59.771,59.7353,59.7532,7931.0
2021-05-07 14:10:00,67.08,67.11,67.08,67.11,23585.0,59.7442,59.771,59.7442,59.771,23585.0
2021-05-07 14:15:00,67.11,67.13,67.05,67.06,30259.0,59.771,59.7888,59.7175,59.7264,30259.0
2021-05-07 14:20:00,67.06,67.11,67.06,67.1,10496.0,59.7264,59.771,59.7264,59.7621,10496.0
2021-05-07 14:25:00,67.09,67.13,67.09,67.1,19384.0,59.7532,59.7888,59.7532,59.7621,19384.0
2021-05-07 14:30:00,67.11,67.15,67.1,67.12,13523.0,59.771,59.8066,59.7621,59.7799,13523.0
2021-05-07 14:35:00,67.13,67.25,67.12,67.21,16968.0,59.7888,59.8957,59.7799,59.86,16968.0
2021-05-07 14:40:00,67.21,67.21,67.15,67.17,12499.0,59.86,59.86,59.8066,59.8244,12499.0
2021-05-07 14:45:00,67.17,67.2,67.11,67.12,6547.0,59.8244,59.8511,59.771,59.7799,6547.0
2021-05-07 14:50:00,67.11,67.15,67.11,67.13,5921.0,59.771,59.8066,59.771,59.7888,5921.0
2021-05-07 14:55:00,67.14,67.17,67.13,67.14,6209.0,59.7977,59.8244,59.7888,59.7977,6209.0
2021-05-07 15:00:00,67.14,67.15,67.1,67.14,11948.0,59.7977,59.8066,59.7621,59.7977,11948.0
2021-05-07 15:05:00,67.18,67.28,67.18,67.27,9843.0,59.8333,59.9224,59.8333,59.9135,9843.0
2021-05-07 15:10:00,67.26,67.27,67.23,67.23,9290.0,59.9046,59.9135,59.8778,59.8778,9290.0
2021-05-07 15:15:00,67.23,67.32,67.23,67.32,11730.0,59.8778,59.958,59.8778,59.958,11730.0
2021-05-07 15:20:00,67.33,67.34,67.24,67.26,28543.0,59.9669,59.9758,59.8867,59.9046,28543.0
2021-05-07 15:25:00,67.26,67.28,67.21,67.26,16352.0,59.9046,59.9224,59.86,59.9046,16352.0
2021-05-07 15:30:00,67.26,67.33,67.24,67.27,34371.0,59.9046,59.9669,59.8867,59.9135,34371.0
2021-05-07 15:35:00,67.26,67.27,67.2,67.23,29042.0,59.9046,59.9135,59.8511,59.8778,29042.0
2021-05-07 15:40:00,67.23,67.25,67.23,67.25,27680.0,59.8778,59.8957,59.8778,59.8957,27680.0
2021-05-07 15:45:00,67.24,67.26,67.21,67.26,64768.0,59.8867,59.9046,59.86,59.9046,64768.0
2021-05-07 15:50:00,67.3,67.34,67.15,67.15,81399.0,59.9402,59.9758,59.8066,59.8066,81399.0
2021-05-07 15:55:00,67.16,67.18,67.01,67.02,338333.0,59.8155,59.8333,59.6819,59.6908,338333.0
2021-05-10 09:30:00,67.26,67.61,67.26,67.6,411706.0,59.9046,60.2163,59.9046,60.2074,411706.0
2021-05-10 09:35:00,67.6,68.03,67.56,67.98,51918.0,60.2074,60.5904,60.1718,60.5458,51918.0
2021-05-10 09:40:00,67.98,68.01,67.65,67.72,40505.0,60.5458,60.5725,60.2519,60.3143,40505.0
2021-05-10 09:45:00,67.7,67.84,67.64,67.76,18544.0,60.2964,60.4211,60.243,60.3499,18544.0
2021-05-10 09:50:00,67.75,67.93,67.73,67.85,25454.0,60.341,60.5013,60.3232,60.43,25454.0
2021-05-10 09:55:00,67.87,67.95,67.84,67.9,9370.0,60.4479,60.5191,60.4211,60.4746,9370.0
2021-05-10 10:00:00,67.92,68.17,67.92,68.12,32492.0,60.4924,60.715,60.4924,60.6705,32492.0
2021-05-10 10:05:00,68.11,68.15,68.03,68.12,43270.0,60.6616,60.6972,60.5904,60.6705,43270.0
2021-05-10 10:10:00,68.09,68.26,68.08,68.1,50705.0,60.6438,60.7952,60.6349,60.6527,50705.0
2021-05-10 10:15:00,68.09,68.11,67.86,67.88,40218.0,60.6438,60.6616,60.4389,60.4568,40218.0
2021-05-10 10:20:00,67.88,67.96,67.86,67.95,17953.0,60.4568,60.528,60.4389,60.5191,17953.0
2021-05-10 10:25:00,67.96,67.99,67.9,67.91,17722.0,60.528,60.5547,60.4746,60.4835,17722.0
2021-05-10 10:30:00,67.91,68.01,67.84,67.96,28206.0,60.4835,60.5725,60.4211,60.528,28206.0
2021-05-10 10:35:00,67.97,68.18,67.94,68.09,34446.0,60.5369,60.7239,60.5102,60.6438,34446.0
2021-05-10 10:40:00,68.08,68.19,67.96,67.98,28189.0,60.6349,60.7329,60.528,60.5458,28189.0
2021-05-10 10:45:00,67.98,68.1,67.98,68.08,20344.0,60.5458,60.6527,60.5458,60.6349,20344.0
2021-05-10 10:50:00,68.08,68.16,68.05,68.12,18110.0,60.6349,60.7061,60.6082,60.6705,18110.0
2021-05-10 10:55:00,68.11,68.15,68.1,68.15,19878.0,60.6616,60.6972,60.6527,60.6972,19878.0
2021-05-10 11:00:00,68.14,68.32,68.12,68.3,39530.0,60.6883,60.8486,60.6705,60.8308,39530.0
2021-05-10 11:05:00,68.3,68.4,68.29,68.4,18592.0,60.8308,60.9199,60.8219,60.9199,18592.0
2021-05-10 11:10:00,68.4,68.54,68.4,68.44,45393.0,60.9199,61.0446,60.9199,60.9555,45393.0
2021-05-10 11:15:00,68.44,68.6,68.41,68.6,15391.0,60.9555,61.098,60.9288,61.098,15391.0
2021-05-10 11:20:00,68.6,68.62,68.48,68.5,30193.0,61.098,61.1158,60.9911,61.009,30193.0
2021-05-10 11:25:00,68.51,68.68,68.51,68.58,32491.0,61.0179,61.1693,61.0179,61.0802,32491.0
2021-05-10 11:30:00,68.58,68.68,68.58,68.61,14725.0,61.0802,61.1693,61.0802,61.1069,14725.0
2021-05-10 11:35:00,68.6,68.63,68.5,68.6,20938.0,61.098,61.1247,61.009,61.098,20938.0
2021-05-10 11:40:00,68.59,68.64,68.54,68.54,15571.0,61.0891,61.1336,61.0446,61.0446,15571.0
2021-05-10 11:45:00,68.55,68.58,68.49,68.54,15108.0,61.0535,61.0802,61.0,61.0446,15108.0
2021-05-10 11:50:00,68.54,68.62,68.5,68.61,11917.0,61.0446,61.1158,61.009,61.1069,11917.0
2021-05-10 11:55:00,68.62,68.63,68.5,68.51,19621.0,61.1158,61.1247,61.009,61.0179,19621.0
2021-05-10 12:00:00,68.49,68.59,68.48,68.58,26975.0,61.0,61.0891,60.9911,61.0802,26975.0
2021-05-10 12:05:00,68.59,68.59,68.4,68.4,27261.0,61.0891,61.0891,60.9199,60.9199,27261.0
2021-05-10 12:10:00,68.41,68.53,68.4,68.5,21576.0,60.9288,61.0357,60.9199,61.009,21576.0
2021-05-10 12:15:00,68.5,68.54,68.49,68.5,120349.0,61.009,61.0446,61.0,61.009,120349.0
2021-05-10 12:20:00,68.5,68.53,68.41,68.41,37840.0,61.009,61.0357,60.9288,60.9288,37840.0
2021-05-10 12:25:00,68.41,68.41,68.26,68.3,11536.0,60.9288,60.9288,60.7952,60.8308,11536.0
2021-05-10 12:30:00,68.32,68.4,68.31,68.32,6760.0,60.8486,60.9199,60.8397,60.8486,6760.0
2021-05-10 12:35:00,68.31,68.35,68.23,68.23,8265.0,60.8397,60.8754,60.7685,60.7685,8265.0
2021-05-10 12:40:00,68.24,68.38,68.24,68.37,35888.0,60.7774,60.9021,60.7774,60.8932,35888.0
2021-05-10 12:45:00,68.38,68.38,68.3,68.3,5620.0,60.9021,60.9021,60.8308,60.8308,5620.0
2021-05-10 12:50:00,68.3,68.38,68.3,68.36,11858.0,60.8308,60.9021,60.8308,60.8843,11858.0
2021-05-10 12:55:00,68.35,68.38,68.31,68.34,9981.0,60.8754,60.9021,60.8397,60.8665,9981.0
2021-05-10 13:00:00,68.39,68.39,68.31,68.31,12339.0,60.911,60.911,60.8397,60.8397,12339.0
2021-05-10 13:05:00,68.31,68.4,68.3,68.36,32933.0,60.8397,60.9199,60.8308,60.8843,32933.0
2021-05-10 13:10:00,68.35,68.41,68.31,68.41,13604.0,60.8754,60.9288,60.8397,60.9288,13604.0
2021-05-10 13:15:00,68.4,68.42,68.35,68.36,18810.0,60.9199,60.9377,60.8754,60.8843,18810.0
2021-05-10 13:20:00,68.36,68.36,68.29,68.34,12606.0,60.8843,60.8843,60.8219,60.8665,12606.0
2021-05-10 13:25:00,68.33,68.33,68.24,68.24,13838.0,60.8575,60.8575,60.7774,60.7774,13838.0
2021-05-10 13:30:00,68.23,68.25,68.21,68.25,38230.0,60.7685,60.7863,60.7507,60.7863,38230.0
2021-05-10 13:35:00,68.24,68.26,68.18,68.23,13298.0,60.7774,60.7952,60.7239,60.7685,13298.0
2021-05-10 13:40:00,68.23,68.23,68.16,68.2,7344.0,60.7685,60.7685,60.7061,60.7418,7344.0
2021-05-10 13:45:00,68.22,68.28,68.2,68.27,9259.0,60.7596,60.813,60.7418,60.8041,9259.0
2021-05-10 13:50:00,68.28,68.29,68.24,68.26,6991.0,60.813,60.8219,60.7774,60.7952,6991.0
2021-05-10 13:55:00,68.26,68.27,68.21,68.25,6803.0,60.7952,60.8041,60.7507,60.7863,6803.0
2021-05-10 14:00:00,68.24,68.3,68.22,68.29,10430.0,60.7774,60.8308,60.7596,60.8219,10430.0
2021-05-10 14:05:00,68.28,68.35,68.26,68.34,13838.0,60.813,60.8754,60.7952,60.8665,13838.0
2021-05-10 14:10:00,68.39,68.5,68.37,68.42,48889.0,60.911,61.009,60.8932,60.9377,48889.0
2021-05-10 14:15:00,68.4,68.45,68.32,68.4,27519.0,60.9199,60.9644,60.8486,60.9199,27519.0
2021-05-10 14:20:00,68.39,68.4,68.22,68.37,52698.0,60.911,60.9199,60.7596,60.8932,52698.0
2021-05-10 14:25:00,68.37,68.4,68.32,68.39,22534.0,60.8932,60.9199,60.8486,60.911,22534.0
2021-05-10 14:30:00,68.39,68.39,68.29,68.31,25626.0,60.911,60.911,60.8219,60.8397,25626.0
2021-05-10 14:35:00,68.31,68.36,68.25,68.27,40015.0,60.8397,60.8843,60.7863,60.8041,40015.0
2021-05-10 14:40:00,68.27,68.32,68.17,68.21,78314.0,60.8041,60.8486,60.715,60.7507,78314.0
2021-05-10 14:45:00,68.19,68.2,68.14,68.2,13654.0,60.7329,60.7418,60.6883,60.7418,13654.0
2021-05-10 14:50:00,68.2,68.22,68.1,68.19,21884.0,60.7418,60.7596,60.6527,60.7329,21884.0
2021-05-10 14:55:00,68.18,68.29,68.13,68.26,19031.0,60.7239,60.8219,60.6794,60.7952,19031.0
2021-05-10 15:00:00,68.26,68.35,68.25,68.31,18582.0,60.7952,60.8754,60.7863,60.8397,18582.0
2021-05-10 15:05:00,68.31,68.33,68.24,68.29,19715.0,60.8397,60.8575,60.7774,60.8219,19715.0
2021-05-10 15:10:00,68.3,68.38,68.3,68.33,13694.0,60.8308,60.9021,60.8308,60.8575,13694.0
2021-05-10 15:15:00,68.32,68.32,68.21,68.22,18583.0,60.8486,60.8486,60.7507,60.7596,18583.0
2021-05-10 15:20:00,68.21,68.21,68.11,68.12,15079.0,60.7507,60.7507,60.6616,60.6705,15079.0
2021-05-10 15:25:00,68.11,68.2,68.1,68.19,26389.0,60.6616,60.7418,60.6527,60.7329,26389.0
2021-05-10 15:30:00,68.19,68.23,68.16,68.22,34197.0,60.7329,60.7685,60.7061,60.7596,34197.0
2021-05-10 15:35:00,68.21,68.22,68.13,68.19,34117.0,60.7507,60.7596,60.6794,60.7329,34117.0
2021-05-10 15:40:00,68.18,68.21,68.12,68.14,27654.0,60.7239,60.7507,60.6705,60.6883,27654.0
2021-05-10 15:45:00,68.14,68.18,68.0,68.02,40888.0,60.6883,60.7239,60.5636,60.5814,40888.0
2021-05-10 15:50:00,68.03,68.03,67.9,67.92,77670.0,60.5904,60.5904,60.4746,60.4924,77670.0
2021-05-10 15:55:00,67.94,67.95,67.59,67.62,396388.0,60.5102,60.5191,60.1985,60.2252,396388.0
2021-05-11 09:30:00,67.41,67.58,67.21,67.39,107729.0,60.0382,60.1896,59.86,60.0203,107729.0
2021-05-11 09:35:00,67.36,67.39,66.99,67.27,37776.0,59.9936,60.0203,59.6641,59.9135,37776.0
2021-05-11 09:40:00,67.31,67.31,67.1,67.26,15024.0,59.9491,59.9491,59.7621,59.9046,15024.0
2021-05-11 09:45:00,67.25,67.25,67.12,67.19,13409.0,59.8957,59.8957,59.7799,59.8422,13409.0
2021-05-11 09:50:00,67.22,67.35,67.18,67.35,14119.0,59.8689,59.9847,59.8333,59.9847,14119.0
2021-05-11 09:55:00,67.37,67.61,67.35,67.61,10798.0,60.0025,60.2163,59.9847,60.2163,10798.0
2021-05-11 10:00:00,67.63,67.73,67.6,67.67,8444.0,60.2341,60.3232,60.2074,60.2697,8444.0
2021-05-11 10:05:00,67.67,67.68,67.38,67.38,7527.0,60.2697,60.2786,60.0114,60.0114,7527.0
2021-05-11 10:10:00,67.37,67.37,67.0,67.05,17408.0,60.0025,60.0025,59.673,59.7175,17408.0
2021-05-11 10:15:00,67.04,67.04,66.85,66.97,21048.0,59.7086,59.7086,59.5394,59.6463,21048.0
2021-05-11 10:20:00,66.95,67.08,66.93,66.95,13051.0,59.6285,59.7442,59.6106,59.6285,13051.0
2021-05-11 10:25:00,66.92,66.98,66.83,66.84,17490.0,59.6017,59.6552,59.5216,59.5305,17490.0
2021-05-11 10:30:00,66.81,66.81,66.57,66.68,19735.0,59.5038,59.5038,59.29,59.388,19735.0
2021-05-11 10:35:00,66.67,66.69,66.47,66.61,20453.0,59.3791,59.3969,59.201,59.3256,20453.0
2021-05-11 10:40:00,66.6,66.66,66.45,66.45,16969.0,59.3167,59.3702,59.1831,59.1831,16969.0
2021-05-11 10:45:00,66.45,66.51,66.31,66.45,25255.0,59.1831,59.2366,59.0584,59.1831,25255.0
2021-05-11 10:50:00,66.45,66.56,66.43,66.53,6702.0,59.1831,59.2811,59.1653,59.2544,6702.0
2021-05-11 10:55:00,66.51,66.55,66.44,66.44,13461.0,59.2366,59.2722,59.1742,59.1742,13461.0
2021-05-11 11:00:00,66.43,66.47,66.26,66.29,19755.0,59.1653,59.201,59.0139,59.0406,19755.0
2021-05-11 11:05:00,66.28,66.51,66.26,66.44,16861.0,59.0317,59.2366,59.0139,59.1742,16861.0
2021-05-11 11:10:00,66.43,66.53,66.36,66.53,10634.0,59.1653,59.2544,59.103,59.2544,10634.0
2021-05-11 11:15:00,66.53,66.57,66.46,66.55,18231.0,59.2544,59.29,59.192,59.2722,18231.0
2021-05-11 11:20:00,66.56,66.6,66.51,66.53,6303.0,59.2811,59.3167,59.2366,59.2544,6303.0
2021-05-11 11:25:00,66.51,66.65,66.47,66.65,7921.0,59.2366,59.3613,59.201,59.3613,7921.0
2021-05-11 11:30:00,66.63,66.65,66.57,66.62,13293.0,59.3435,59.3613,59.29,59.3345,13293.0
2021-05-11 11:35:00,66.64,66.73,66.59,66.69,18516.0,59.3524,59.4325,59.3078,59.3969,18516.0
2021-05-11 11:40:00,66.67,66.69,66.57,66.57,10556.0,59.3791,59.3969,59.29,59.29,10556.0
2021-05-11 11:45:00,66.58,66.82,66.57,66.81,10959.0,59.2989,59.5127,59.29,59.5038,10959.0
2021-05-11 11:50:00,66.79,66.83,66.74,66.82,5784.0,59.486,59.5216,59.4414,59.5127,5784.0
2021-05-11 11:55:00,66.82,66.85,66.71,66.73,7865.0,59.5127,59.5394,59.4147,59.4325,7865.0
2021-05-11 12:00:00,66.7,66.7,66.54,66.56,9659.0,59.4058,59.4058,59.2633,59.2811,9659.0
2021-05-11 12:05:00,66.56,66.58,66.49,66.49,9960.0,59.2811,59.2989,59.2188,59.2188,9960.0
2021-05-11 12:10:00,66.49,66.52,66.45,66.49,16333.0,59.2188,59.2455,59.1831,59.2188,16333.0
2021-05-11 12:15:00,66.5,66.54,66.45,66.52,10676.0,59.2277,59.2633,59.1831,59.2455,10676.0
2021-05-11 12:20:00,66.52,66.53,66.45,66.53,8516.0,59.2455,59.2544,59.1831,59.2544,8516.0
2021-05-11 12:25:00,66.51,66.52,66.37,66.39,11400.0,59.2366,59.2455,59.1119,59.1297,11400.0
2021-05-11 12:30:00,66.4,66.44,66.34,66.34,15153.0,59.1386,59.1742,59.0852,59.0852,15153.0
2021-05-11 12:35:00,66.36,66.43,66.34,66.36,21346.0,59.103,59.1653,59.0852,59.103,21346.0
2021-05-11 12:40:00,66.35,66.35,66.11,66.14,10793.0,59.0941,59.0941,58.8803,58.907,10793.0
2021-05-11 12:45:00,66.15,66.23,66.14,66.18,19615.0,58.9159,58.9872,58.907,58.9427,19615.0
2021-05-11 12:50:00,66.18,66.19,66.06,66.1,14566.0,58.9427,58.9516,58.8358,58.8714,14566.0
2021-05-11 12:55:00,66.11,66.11,66.06,66.1,8471.0,58.8803,58.8803,58.8358,58.8714,8471.0
2021-05-11 13:00:00,66.09,66.22,66.05,66.22,10673.0,58.8625,58.9783,58.8269,58.9783,10673.0
2021-05-11 13:05:00,66.21,66.24,66.14,66.23,10827.0,58.9694,58.9961,58.907,58.9872,10827.0
2021-05-11 13:10:00,66.23,66.28,66.2,66.21,12699.0,58.9872,59.0317,58.9605,58.9694,12699.0
2021-05-11 13:15:00,66.22,66.28,66.16,66.25,12969.0,58.9783,59.0317,58.9249,59.005,12969.0
2021-05-11 13:20:00,66.26,66.27,66.19,66.26,14871.0,59.0139,59.0228,58.9516,59.0139,14871.0
2021-05-11 13:25:00,66.3,66.4,66.3,66.4,12639.0,59.0495,59.1386,59.0495,59.1386,12639.0
2021-05-11 13:30:00,66.4,66.45,66.38,66.4,7853.0,59.1386,59.1831,59.1208,59.1386,7853.0
2021-05-11 13:35:00,66.41,66.46,66.4,66.46,10077.0,59.1475,59.192,59.1386,59.192,10077.0
2021-05-11 13:40:00,66.48,66.49,66.45,66.47,7419.0,59.2099,59.2188,59.1831,59.201,7419.0
2021-05-11 13:45:00,66.48,66.6,66.48,66.59,18025.0,59.2099,59.3167,59.2099,59.3078,18025.0
2021-05-11 13:50:00,66.6,66.61,66.53,66.55,12776.0,59.3167,59.3256,59.2544,59.2722,12776.0
2021-05-11 13:55:00,66.53,66.75,66.53,66.7,11355.0,59.2544,59.4503,59.2544,59.4058,11355.0
2021-05-11 14:00:00,66.72,66.8,66.69,66.73,9235.0,59.4236,59.4949,59.3969,59.4325,9235.0
2021-05-11 14:05:00,66.73,66.75,66.59,66.63,7729.0,59.4325,59.4503,59.3078,59.3435,7729.0
2021-05-11 14:10:00,66.61,66.63,66.51,66.52,8237.0,59.3256,59.3435,59.2366,59.2455,8237.0
2021-05-11 14:15:00,66.52,66.55,66.47,66.51,11171.0,59.2455,59.2722,59.201,59.2366,11171.0
2021-05-11 14:20:00,66.51,66.6,66.5,66.58,8091.0,59.2366,59.3167,59.2277,59.2989,8091.0
2021-05-11 14:25:00,66.56,66.66,66.54,66.65,13222.0,59.2811,59.3702,59.2633,59.3613,13222.0
2021-05-11 14:30:00,66.64,66.65,66.47,66.54,15969.0,59.3524,59.3613,59.201,59.2633,15969.0
2021-05-11 14:35:00,66.56,66.59,66.46,66.51,11515.0,59.2811,59.3078,59.192,59.2366,11515.0
2021-05-11 14:40:00,66.51,66.6,66.43,66.6,16964.0,59.2366,59.3167,59.1653,59.3167,16964.0
2021-05-11 14:45:00,66.6,66.7,66.59,66.68,11768.0,59.3167,59.4058,59.3078,59.388,11768.0
2021-05-11 14:50:00,66.68,66.71,66.61,66.71,14567.0,59.388,59.4147,59.3256,59.4147,14567.0
2021-05-11 14:55:00,66.72,66.79,66.67,66.77,18318.0,59.4236,59.486,59.3791,59.4681,18318.0
2021-05-11 15:00:00,66.77,66.85,66.76,66.82,19572.0,59.4681,59.5394,59.4592,59.5127,19572.0
2021-05-11 15:05:00,66.82,66.85,66.74,66.76,24139.0,59.5127,59.5394,59.4414,59.4592,24139.0
2021-05-11 15:10:00,66.77,66.79,66.73,66.75,26258.0,59.4681,59.486,59.4325,59.4503,26258.0
2021-05-11 15:15:00,66.74,66.91,66.74,66.91,33392.0,59.4414,59.5928,59.4414,59.5928,33392.0
2021-05-11 15:20:00,66.91,66.91,66.84,66.86,34687.0,59.5928,59.5928,59.5305,59.5483,34687.0
2021-05-11 15:25:00,66.87,66.99,66.86,66.88,38743.0,59.5572,59.6641,59.5483,59.5661,38743.0
2021-05-11 15:30:00,66.87,66.89,66.75,66.8,41329.0,59.5572,59.575,59.4503,59.4949,41329.0
2021-05-11 15:35:00,66.81,66.9,66.77,66.83,41885.0,59.5038,59.5839,59.4681,59.5216,41885.0
2021-05-11 15:40:00,66.83,66.94,66.83,66.93,42345.0,59.5216,59.6196,59.5216,59.6106,42345.0
2021-05-11 15:45:00,66.92,66.99,66.91,66.98,30075.0,59.6017,59.6641,59.5928,59.6552,30075.0
2021-05-11 15:50:00,66.98,67.04,66.91,66.92,44438.0,59.6552,59.7086,59.5928,59.6017,44438.0
2021-05-11 15:55:00,66.91,66.92,66.81,66.88,131094.0,59.5928,59.6017,59.5038,59.5661,131094.0
2021-05-12 09:30:00,66.76,66.94,66.62,66.94,54708.0,59.4592,59.6196,59.3345,59.6196,54708.0
2021-05-12 09:35:00,66.9,66.98,66.76,66.81,22762.0,59.5839,59.6552,59.4592,59.5038,22762.0
2021-05-12 09:40:00,66.84,66.93,66.58,66.65,18601.0,59.5305,59.6106,59.2989,59.3613,18601.0
2021-05-12 09:45:00,66.65,66.73,66.44,66.46,18468.0,59.3613,59.4325,59.1742,59.192,18468.0
2021-05-12 09:50:00,66.48,66.7,66.46,66.6,18493.0,59.2099,59.4058,59.192,59.3167,18493.0
2021-05-12 09:55:00,66.63,66.7,66.53,66.69,11667.0,59.3435,59.4058,59.2544,59.3969,11667.0
2021-05-12 10:00:00,66.69,66.75,66.6,66.74,7968.0,59.3969,59.4503,59.3167,59.4414,7968.0
2021-05-12 10:05:00,66.78,66.94,66.76,66.85,13751.0,59.4771,59.6196,59.4592,59.5394,13751.0
2021-05-12 10:10:00,66.85,66.92,66.7,66.77,14024.0,59.5394,59.6017,59.4058,59.4681,14024.0
2021-05-12 10:15:00,66.77,66.93,66.71,66.89,6374.0,59.4681,59.6106,59.4147,59.575,6374.0
2021-05-12 10:20:00,66.87,66.96,66.78,66.92,13340.0,59.5572,59.6374,59.4771,59.6017,13340.0
2021-05-12 10:25:00,66.91,66.99,66.86,66.9,23582.0,59.5928,59.6641,59.5483,59.5839,23582.0
2021-05-12 10:30:00,66.89,66.93,66.66,66.71,17110.0,59.575,59.6106,59.3702,59.4147,17110.0
2021-05-12 10:35:00,66.73,66.92,66.72,66.88,22620.0,59.4325,59.6017,59.4236,59.5661,22620.0
2021-05-12 10:40:00,66.88,67.0,66.81,67.0,16961.0,59.5661,59.673,59.5038,59.673,16961.0
2021-05-12 10:45:00,66.98,67.07,66.94,66.97,14856.0,59.6552,59.7353,59.6196,59.6463,14856.0
2021-05-12 10:50:00,66.98,67.06,66.9,66.9,12177.0,59.6552,59.7264,59.5839,59.5839,12177.0
2021-05-12 10:55:00,66.91,67.09,66.9,67.02,10160.0,59.5928,59.7532,59.5839,59.6908,10160.0
2021-05-12 11:00:00,67.0,67.11,66.99,67.08,7876.0,59.673,59.771,59.6641,59.7442,7876.0
2021-05-12 11:05:00,67.08,67.14,67.04,67.14,8035.0,59.7442,59.7977,59.7086,59.7977,8035.0
2021-05-12 11:10:00,67.18,67.19,67.08,67.16,13730.0,59.8333,59.8422,59.7442,59.8155,13730.0
2021-05-12 11:15:00,67.16,67.16,67.08,67.13,11025.0,59.8155,59.8155,59.7442,59.7888,11025.0
2021-05-12 11:20:00,67.14,67.15,66.99,67.09,61023.0,59.7977,59.8066,59.6641,59.7532,61023.0
2021-05-12 11:25:00,67.04,67.14,67.04,67.11,6925.0,59.7086,59.7977,59.7086,59.771,6925.0
2021-05-12 11:30:00,67.12,67.23,67.07,67.07,53803.0,59.7799,59.8778,59.7353,59.7353,53803.0
2021-05-12 11:35:00,67.06,67.07,66.97,67.0,11314.0,59.7264,59.7353,59.6463,59.673,11314.0
2021-05-12 11:40:00,67.0,67.05,66.93,67.03,18636.0,59.673,59.7175,59.6106,59.6997,18636.0
2021-05-12 11:45:00,67.06,67.06,66.93,66.93,11617.0,59.7264,59.7264,59.6106,59.6106,11617.0
2021-05-12 11:50:00,66.93,66.95,66.82,66.85,21656.0,59.6106,59.6285,59.5127,59.5394,21656.0
2021-05-12 11:55:00,66.83,66.85,66.76,66.82,18355.0,59.5216,59.5394,59.4592,59.5127,18355.0
2021-05-12 12:00:00,66.81,66.84,66.76,66.8,10182.0,59.5038,59.5305,59.4592,59.4949,10182.0
2021-05-12 12:05:00,66.79,66.83,66.79,66.81,10492.0,59.486,59.5216,59.486,59.5038,10492.0
2021-05-12 12:10:00,66.79,66.85,66.77,66.81,23861.0,59.486,59.5394,59.4681,59.5038,23861.0
2021-05-12 12:15:00,66.8,66.85,66.74,66.84,31987.0,59.4949,59.5394,59.4414,59.5305,31987.0
2021-05-12 12:20:00,66.84,66.99,66.78,66.97,30301.0,59.5305,59.6641,59.4771,59.6463,30301.0
2021-05-12 12:25:00,66.96,66.96,66.83,66.87,14933.0,59.6374,59.6374,59.5216,59.5572,14933.0
2021-05-12 12:30:00,66.86,66.94,66.85,66.9,14921.0,59.5483,59.6196,59.5394,59.5839,14921.0
2021-05-12 12:35:00,66.91,66.95,66.82,66.82,9290.0,59.5928,59.6285,59.5127,59.5127,9290.0
2021-05-12 12:40:00,66.83,66.83,66.61,66.74,14026.0,59.5216,59.5216,59.3256,59.4414,14026.0
2021-05-12 12:45:00,66.73,66.8,66.7,66.77,12578.0,59.4325,59.4949,59.4058,59.4681,12578.0
2021-05-12 12:50:00,66.77,66.85,66.77,66.8,8527.0,59.4681,59.5394,59.4681,59.4949,8527.0
2021-05-12 12:55:00,66.8,66.82,66.74,66.8,10067.0,59.4949,59.5127,59.4414,59.4949,10067.0
2021-05-12 13:00:00,66.8,66.86,66.78,66.85,15583.0,59.4949,59.5483,59.4771,59.5394,15583.0
2021-05-12 13:05:00,66.86,66.86,66.73,66.73,15976.0,59.5483,59.5483,59.4325,59.4325,15976.0
2021-05-12 13:10:00,66.72,66.88,66.71,66.86,11331.0,59.4236,59.5661,59.4147,59.5483,11331.0
2021-05-12 13:15:00,66.86,66.86,66.79,66.79,6534.0,59.5483,59.5483,59.486,59.486,6534.0
2021-05-12 13:20:00,66.79,66.85,66.75,66.83,8022.0,59.486,59.5394,59.4503,59.5216,8022.0
2021-05-12 13:25:00,66.82,66.86,66.78,66.84,11339.0,59.5127,59.5483,59.4771,59.5305,11339.0
2021-05-12 13:30:00,66.83,66.83,66.77,66.77,6822.0,59.5216,59.5216,59.4681,59.4681,6822.0
2021-05-12 13:35:00,66.77,66.81,66.71,66.79,13730.0,59.4681,59.5038,59.4147,59.486,13730.0
2021-05-12 13:40:00,66.79,66.79,66.7,66.7,5728.0,59.486,59.486,59.4058,59.4058,5728.0
2021-05-12 13:45:00,66.71,66.72,66.6,66.63,12699.0,59.4147,59.4236,59.3167,59.3435,12699.0
2021-05-12 13:50:00,66.63,66.64,66.56,66.59,11574.0,59.3435,59.3524,59.2811,59.3078,11574.0
2021-05-12 13:55:00,66.59,66.67,66.56,66.66,10578.0,59.3078,59.3791,59.2811,59.3702,10578.0
2021-05-12 14:00:00,66.67,66.75,66.64,66.73,10870.0,59.3791,59.4503,59.3524,59.4325,10870.0
2021-05-12 14:05:00,66.72,66.74,66.69,66.69,7603.0,59.4236,59.4414,59.3969,59.3969,7603.0
2021-05-12 14:10:00,66.69,66.69,66.61,66.65,7864.0,59.3969,59.3969,59.3256,59.3613,7864.0
2021-05-12 14:15:00,66.64,66.75,66.61,66.75,10054.0,59.3524,59.4503,59.3256,59.4503,10054.0
2021-05-12 14:20:00,66.75,66.77,66.7,66.71,11842.0,59.4503,59.4681,59.4058,59.4147,11842.0
2021-05-12 14:25:00,66.71,66.74,66.65,66.66,8131.0,59.4147,59.4414,59.3613,59.3702,8131.0
2021-05-12 14:30:00,66.66,66.77,66.57,66.73,17203.0,59.3702,59.4681,59.29,59.4325,17203.0
2021-05-12 14:35:00,66.71,66.73,66.64,66.7,12150.0,59.4147,59.4325,59.3524,59.4058,12150.0
2021-05-12 14:40:00,66.68,66.8,66.67,66.77,14183.0,59.388,59.4949,59.3791,59.4681,14183.0
2021-05-12 14:45:00,66.76,66.8,66.74,66.79,9403.0,59.4592,59.4949,59.4414,59.486,9403.0
2021-05-12 14:50:00,66.81,66.85,66.76,66.76,12016.0,59.5038,59.5394,59.4592,59.4592,12016.0
2021-05-12 14:55:00,66.77,66.78,66.71,66.73,16395.0,59.4681,59.4771,59.4147,59.4325,16395.0
2021-05-12 15:00:00,66.72,66.72,66.62,66.64,15851.0,59.4236,59.4236,59.3345,59.3524,15851.0
2021-05-12 15:05:00,66.64,66.66,66.58,66.66,13748.0,59.3524,59.3702,59.2989,59.3702,13748.0
2021-05-12 15:10:00,66.66,66.67,66.58,66.63,13208.0,59.3702,59.3791,59.2989,59.3435,13208.0
2021-05-12 15:15:00,66.63,66.63,66.51,66.52,13277.0,59.3435,59.3435,59.2366,59.2455,13277.0
2021-05-12 15:20:00,66.53,66.54,66.39,66.4,27902.0,59.2544,59.2633,59.1297,59.1386,27902.0
2021-05-12 15:25:00,66.39,66.47,66.37,66.38,40316.0,59.1297,59.201,59.1119,59.1208,40316.0
2021-05-12 15:30:00,66.37,66.39,66.27,66.34,21984.0,59.1119,59.1297,59.0228,59.0852,21984.0
2021-05-12 15:35:00,66.34,66.36,66.25,66.29,29869.0,59.0852,59.103,59.005,59.0406,29869.0
2021-05-12 15:40:00,66.3,66.53,66.28,66.5,39536.0,59.0495,59.2544,59.0317,59.2277,39536.0
2021-05-12 15:45:00,66.5,66.58,66.46,66.51,24544.0,59.2277,59.2989,59.192,59.2366,24544.0
2021-05-12 15:50:00,66.51,66.53,66.43,66.53,50832.0,59.2366,59.2544,59.1653,59.2544,50832.0
2021-05-12 15:55:00,66.53,66.58,66.43,66.51,137158.0,59.2544,59.2989,59.1653,59.2366,137158.0
2021-05-13 09:30:00,66.48,66.76,66.28,66.73,43214.0,59.2099,59.4592,59.0317,59.4325,43214.0
2021-05-13 09:35:00,66.74,66.93,66.74,66.78,35992.0,59.4414,59.6106,59.4414,59.4771,35992.0
2021-05-13 09:40:00,66.8,67.07,66.78,67.06,9094.0,59.4949,59.7353,59.4771,59.7264,9094.0
2021-05-13 09:45:00,67.07,67.27,67.05,67.16,16502.0,59.7353,59.9135,59.7175,59.8155,16502.0
2021-05-13 09:50:00,67.17,67.31,67.16,67.18,24849.0,59.8244,59.9491,59.8155,59.8333,24849.0
2021-05-13 09:55:00,67.19,67.25,67.15,67.15,20781.0,59.8422,59.8957,59.8066,59.8066,20781.0
2021-05-13 10:00:00,67.16,67.2,67.11,67.13,22046.0,59.8155,59.8511,59.771,59.7888,22046.0
2021-05-13 10:05:00,67.15,67.22,66.97,66.98,13436.0,59.8066,59.8689,59.6463,59.6552,13436.0
2021-05-13 10:10:00,66.96,67.06,66.89,66.89,26313.0,59.6374,59.7264,59.575,59.575,26313.0
2021-05-13 10:15:00,66.92,66.97,66.85,66.89,12471.0,59.6017,59.6463,59.5394,59.575,12471.0
2021-05-13 10:20:00,66.91,67.09,66.91,67.04,17372.0,59.5928,59.7532,59.5928,59.7086,17372.0
2021-05-13 10:25:00,67.02,67.08,66.97,67.08,11442.0,59.6908,59.7442,59.6463,59.7442,11442.0
2021-05-13 10:30:00,67.09,67.11,67.01,67.05,25891.0,59.7532,59.771,59.6819,59.7175,25891.0
2021-05-13 10:35:00,67.02,67.05,66.99,66.99,19957.0,59.6908,59.7175,59.6641,59.6641,19957.0
2021-05-13 10:40:00,67.0,67.01,66.89,66.97,21031.0,59.673,59.6819,59.575,59.6463,21031.0
2021-05-13 10:45:00,66.95,67.07,66.95,66.97,18933.0,59.6285,59.7353,59.6285,59.6463,18933.0
2021-05-13 10:50:00,66.98,67.01,66.94,67.0,11590.0,59.6552,59.6819,59.6196,59.673,11590.0
2021-05-13 10:55:00,67.0,67.01,66.82,66.89,35022.0,59.673,59.6819,59.5127,59.575,35022.0
2021-05-13 11:00:00,66.91,66.93,66.73,66.78,22833.0,59.5928,59.6106,59.4325,59.4771,22833.0
2021-05-13 11:05:00,66.77,66.79,66.66,66.72,40021.0,59.4681,59.486,59.3702,59.4236,40021.0
2021-05-13 11:10:00,66.72,66.8,66.67,66.8,19773.0,59.4236,59.4949,59.3791,59.4949,19773.0
2021-05-13 11:15:00,66.79,66.89,66.76,66.82,93366.0,59.486,59.575,59.4592,59.5127,93366.0
2021-05-13 11:20:00,66.82,66.85,66.79,66.8,15681.0,59.5127,59.5394,59.486,59.4949,15681.0
2021-05-13 11:25:00,66.79,66.79,66.55,66.61,22118.0,59.486,59.486,59.2722,59.3256,22118.0
2021-05-13 11:30:00,66.62,66.62,66.52,66.56,21918.0,59.3345,59.3345,59.2455,59.2811,21918.0
2021-05-13 11:35:00,66.56,66.7,66.55,66.68,24804.0,59.2811,59.4058,59.2722,59.388,24804.0
2021-05-13 11:40:00,66.67,66.68,66.53,66.55,19382.0,59.3791,59.388,59.2544,59.2722,19382.0
2021-05-13 11:45:00,66.54,66.64,66.52,66.56,36588.0,59.2633,59.3524,59.2455,59.2811,36588.0
2021-05-13 11:50:00,66.55,66.57,66.44,66.48,22894.0,59.2722,59.29,59.1742,59.2099,22894.0
2021-05-13 11:55:00,66.48,66.5,66.39,66.42,17057.0,59.2099,59.2277,59.1297,59.1564,17057.0
2021-05-13 12:00:00,66.46,66.53,66.45,66.49,20336.0,59.192,59.2544,59.1831,59.2188,20336.0
2021-05-13 12:05:00,66.48,66.52,66.47,66.48,17672.0,59.2099,59.2455,59.201,59.2099,17672.0
2021-05-13 12:10:00,66.48,66.51,66.47,66.47,19035.0,59.2099,59.2366,59.201,59.201,19035.0
2021-05-13 12:15:00,66.47,66.63,66.45,66.61,16269.0,59.201,59.3435,59.1831,59.3256,16269.0
2021-05-13 12:20:00,66.61,66.62,66.51,66.55,13961.0,59.3256,59.3345,59.2366,59.2722,13961.0
2021-05-13 12:25:00,66.54,66.58,66.51,66.52,29920.0,59.2633,59.2989,59.2366,59.2455,29920.0
2021-05-13 12:30:00,66.53,66.56,66.5,66.56,16405.0,59.2544,59.2811,59.2277,59.2811,16405.0
2021-05-13 12:35:00,66.56,66.57,66.48,66.48,11743.0,59.2811,59.29,59.2099,59.2099,11743.0
2021-05-13 12:40:00,66.49,66.59,66.45,66.58,10700.0,59.2188,59.3078,59.1831,59.2989,10700.0
2021-05-13 12:45:00,66.59,66.72,66.58,66.72,13976.0,59.3078,59.4236,59.2989,59.4236,13976.0
2021-05-13 12:50:00,66.72,66.78,66.71,66.76,12602.0,59.4236,59.4771,59.4147,59.4592,12602.0
2021-05-13 12:55:00,66.78,66.8,66.64,66.8,13992.0,59.4771,59.4949,59.3524,59.4949,13992.0
2021-05-13 13:00:00,66.8,66.8,66.65,66.65,12408.0,59.4949,59.4949,59.3613,59.3613,12408.0
2021-05-13 13:05:00,66.65,66.66,66.58,66.59,7271.0,59.3613,59.3702,59.2989,59.3078,7271.0
2021-05-13 13:10:00,66.58,66.66,66.58,66.66,11006.0,59.2989,59.3702,59.2989,59.3702,11006.0
2021-05-13 13:15:00,66.65,66.72,66.63,66.63,6642.0,59.3613,59.4236,59.3435,59.3435,6642.0
2021-05-13 13:20:00,66.63,66.63,66.46,66.46,7622.0,59.3435,59.3435,59.192,59.192,7622.0
2021-05-13 13:25:00,66.45,66.59,66.42,66.58,6235.0,59.1831,59.3078,59.1564,59.2989,6235.0
2021-05-13 13:30:00,66.58,66.62,66.46,66.5,10712.0,59.2989,59.3345,59.192,59.2277,10712.0
2021-05-13 13:35:00,66.5,66.53,66.47,66.5,8968.0,59.2277,59.2544,59.201,59.2277,8968.0
2021-05-13 13:40:00,66.5,66.59,66.47,66.59,12535.0,59.2277,59.3078,59.201,59.3078,12535.0
2021-05-13 13:45:00,66.58,66.62,66.51,66.54,12466.0,59.2989,59.3345,59.2366,59.2633,12466.0
2021-05-13 13:50:00,66.56,66.66,66.53,66.64,11628.0,59.2811,59.3702,59.2544,59.3524,11628.0
2021-05-13 13:55:00,66.66,66.67,66.55,66.55,11938.0,59.3702,59.3791,59.2722,59.2722,11938.0
2021-05-13 14:00:00,66.56,66.77,66.56,66.74,8879.0,59.2811,59.4681,59.2811,59.4414,8879.0
2021-05-13 14:05:00,66.75,66.83,66.69,66.7,11519.0,59.4503,59.5216,59.3969,59.4058,11519.0
2021-05-13 14:10:00,66.7,66.79,66.7,66.76,12289.0,59.4058,59.486,59.4058,59.4592,12289.0
2021-05-13 14:15:00,66.77,66.79,66.71,66.76,9102.0,59.4681,59.486,59.4147,59.4592,9102.0
2021-05-13 14:20:00,66.76,66.88,66.75,66.87,13942.0,59.4592,59.5661,59.4503,59.5572,13942.0
2021-05-13 14:25:00,66.86,66.97,66.86,66.95,14560.0,59.5483,59.6463,59.5483,59.6285,14560.0
2021-05-13 14:30:00,66.96,67.0,66.95,67.0,7385.0,59.6374,59.673,59.6285,59.673,7385.0
2021-05-13 14:35:00,67.04,67.07,66.94,66.99,13181.0,59.7086,59.7353,59.6196,59.6641,13181.0
2021-05-13 14:40:00,66.98,67.0,66.94,66.96,9407.0,59.6552,59.673,59.6196,59.6374,9407.0
2021-05-13 14:45:00,66.97,66.98,66.9,66.94,11768.0,59.6463,59.6552,59.5839,59.6196,11768.0
2021-05-13 14:50:00,66.94,67.0,66.89,67.0,23606.0,59.6196,59.673,59.575,59.673,23606.0
2021-05-13 14:55:00,67.0,67.05,66.95,66.95,15933.0,59.673,59.7175,59.6285,59.6285,15933.0
2021-05-13 15:00:00,66.97,67.12,66.97,67.08,15491.0,59.6463,59.7799,59.6463,59.7442,15491.0
2021-05-13 15:05:00,67.07,67.14,67.06,67.14,7462.0,59.7353,59.7977,59.7264,59.7977,7462.0
2021-05-13 15:10:00,67.15,67.15,67.07,67.1,18113.0,59.8066,59.8066,59.7353,59.7621,18113.0
2021-05-13 15:15:00,67.11,67.15,67.06,67.08,13049.0,59.771,59.8066,59.7264,59.7442,13049.0
2021-05-13 15:20:00,67.08,67.14,67.07,67.12,19288.0,59.7442,59.7977,59.7353,59.7799,19288.0
2021-05-13 15:25:00,67.11,67.21,67.07,67.21,32898.0,59.771,59.86,59.7353,59.86,32898.0
2021-05-13 15:30:00,67.21,67.26,67.19,67.26,23924.0,59.86,59.9046,59.8422,59.9046,23924.0
2021-05-13 15:35:00,67.25,67.35,67.23,67.34,29477.0,59.8957,59.9847,59.8778,59.9758,29477.0
2021-05-13 15:40:00,67.34,67.41,67.29,67.38,40066.0,59.9758,60.0382,59.9313,60.0114,40066.0
2021-05-13 15:45:00,67.39,67.41,67.33,67.39,43781.0,60.0203,60.0382,59.9669,60.0203,43781.0
2021-05-13 15:50:00,67.38,67.38,67.23,67.31,65804.0,60.0114,60.0114,59.8778,59.9491,65804.0
2021-05-13 15:55:00,67.31,67.32,67.13,67.13,138784.0,59.9491,59.958,59.7888,59.7888,138784.0
2021-05-14 09:30:00,67.56,67.75,67.29,67.29,82069.0,60.1718,60.341,59.9313,59.9313,82069.0
2021-05-14 09:35:00,67.31,67.66,67.31,67.44,23101.0,59.9491,60.2608,59.9491,60.0649,23101.0
2021-05-14 09:40:00,67.41,67.64,67.4,67.59,12188.0,60.0382,60.243,60.0292,60.1985,12188.0
2021-05-14 09:45:00,67.6,67.63,67.47,67.54,11220.0,60.2074,60.2341,60.0916,60.1539,11220.0
2021-05-14 09:50:00,67.55,67.62,67.49,67.62,11386.0,60.1628,60.2252,60.1094,60.2252,11386.0
2021-05-14 09:55:00,67.62,67.68,67.54,67.54,17854.0,60.2252,60.2786,60.1539,60.1539,17854.0
2021-05-14 10:00:00,67.53,67.57,67.45,67.53,7344.0,60.145,60.1807,60.0738,60.145,7344.0
2021-05-14 10:05:00,67.51,67.56,67.49,67.53,3461.0,60.1272,60.1718,60.1094,60.145,3461.0
2021-05-14 10:10:00,67.53,67.66,67.51,67.66,9529.0,60.145,60.2608,60.1272,60.2608,9529.0
2021-05-14 10:15:00,67.64,67.65,67.45,67.5,8870.0,60.243,60.2519,60.0738,60.1183,8870.0
2021-05-14 10:20:00,67.48,67.62,67.47,67.55,6413.0,60.1005,60.2252,60.0916,60.1628,6413.0
2021-05-14 10:25:00,67.57,67.66,67.54,67.54,7720.0,60.1807,60.2608,60.1539,60.1539,7720.0
2021-05-14 10:30:00,67.54,67.65,67.53,67.61,7716.0,60.1539,60.2519,60.145,60.2163,7716.0
2021-05-14 10:35:00,67.61,67.65,67.3,67.3,14625.0,60.2163,60.2519,59.9402,59.9402,14625.0
2021-05-14 10:40:00,67.3,67.43,67.3,67.38,10709.0,59.9402,60.056,59.9402,60.0114,10709.0
2021-05-14 10:45:00,67.38,67.44,67.38,67.44,8528.0,60.0114,60.0649,60.0114,60.0649,8528.0
2021-05-14 10:50:00,67.43,67.45,67.36,67.4,13302.0,60.056,60.0738,59.9936,60.0292,13302.0
2021-05-14 10:55:00,67.41,67.43,67.35,67.42,10408.0,60.0382,60.056,59.9847,60.0471,10408.0
2021-05-14 11:00:00,67.4,67.44,67.31,67.37,16961.0,60.0292,60.0649,59.9491,60.0025,16961.0
2021-05-14 11:05:00,67.34,67.41,67.31,67.4,23730.0,59.9758,60.0382,59.9491,60.0292,23730.0
2021-05-14 11:10:00,67.39,67.46,67.39,67.46,9443.0,60.0203,60.0827,60.0203,60.0827,9443.0
2021-05-14 11:15:00,67.47,67.48,67.43,67.45,9923.0,60.0916,60.1005,60.056,60.0738,9923.0
2021-05-14 11:20:00,67.45,67.48,67.44,67.47,4553.0,60.0738,60.1005,60.0649,60.0916,4553.0
2021-05-14 11:25:00,67.47,67.54,67.45,67.45,21494.0,60.0916,60.1539,60.0738,60.0738,21494.0
2021-05-14 11:30:00,67.45,67.55,67.45,67.53,6745.0,60.0738,60.1628,60.0738,60.145,6745.0
2021-05-14 11:35:00,67.53,67.54,67.49,67.51,11592.0,60.145,60.1539,60.1094,60.1272,11592.0
2021-05-14 11:40:00,67.5,67.56,67.48,67.51,9939.0,60.1183,60.1718,60.1005,60.1272,9939.0
2021-05-14 11:45:00,67.52,67.53,67.49,67.52,10934.0,60.1361,60.145,60.1094,60.1361,10934.0
2021-05-14 11:50:00,67.51,67.52,67.44,67.46,10248.0,60.1272,60.1361,60.0649,60.0827,10248.0
2021-05-14 11:55:00,67.46,67.5,67.46,67.47,10890.0,60.0827,60.1183,60.0827,60.0916,10890.0
2021-05-14 12:00:00,67.47,67.48,67.44,67.47,13010.0,60.0916,60.1005,60.0649,60.0916,13010.0
2021-05-14 12:05:00,67.47,67.49,67.43,67.44,6310.0,60.0916,60.1094,60.056,60.0649,6310.0
2021-05-14 12:10:00,67.45,67.49,67.42,67.49,7061.0,60.0738,60.1094,60.0471,60.1094,7061.0
2021-05-14 12:15:00,67.5,67.54,67.48,67.52,10175.0,60.1183,60.1539,60.1005,60.1361,10175.0
2021-05-14 12:20:00,67.53,67.55,67.5,67.54,7391.0,60.145,60.1628,60.1183,60.1539,7391.0
2021-05-14 12:25:00,67.55,67.56,67.52,67.52,7323.0,60.1628,60.1718,60.1361,60.1361,7323.0
2021-05-14 12:30:00,67.52,67.57,67.52,67.56,5841.0,60.1361,60.1807,60.1361,60.1718,5841.0
2021-05-14 12:35:00,67.56,67.57,67.54,67.56,6467.0,60.1718,60.1807,60.1539,60.1718,6467.0
2021-05-14 12:40:00,67.57,67.65,67.57,67.61,7543.0,60.1807,60.2519,60.1807,60.2163,7543.0
2021-05-14 12:45:00,67.6,67.66,67.59,67.64,17934.0,60.2074,60.2608,60.1985,60.243,17934.0
2021-05-14 12:50:00,67.65,67.69,67.63,67.67,6996.0,60.2519,60.2875,60.2341,60.2697,6996.0
2021-05-14 12:55:00,67.67,67.69,67.65,67.68,6529.0,60.2697,60.2875,60.2519,60.2786,6529.0
2021-05-14 13:00:00,67.68,67.7,67.63,67.64,17079.0,60.2786,60.2964,60.2341,60.243,17079.0
2021-05-14 13:05:00,67.63,67.67,67.56,67.64,20389.0,60.2341,60.2697,60.1718,60.243,20389.0
2021-05-14 13:10:00,67.64,67.64,67.6,67.64,7116.0,60.243,60.243,60.2074,60.243,7116.0
2021-05-14 13:15:00,67.63,67.64,67.58,67.59,5507.0,60.2341,60.243,60.1896,60.1985,5507.0
2021-05-14 13:20:00,67.59,67.68,67.59,67.67,6876.0,60.1985,60.2786,60.1985,60.2697,6876.0
2021-05-14 13:25:00,67.67,67.68,67.62,67.62,6848.0,60.2697,60.2786,60.2252,60.2252,6848.0
2021-05-14 13:30:00,67.61,67.69,67.61,67.66,5517.0,60.2163,60.2875,60.2163,60.2608,5517.0
2021-05-14 13:35:00,67.66,67.74,67.66,67.74,7379.0,60.2608,60.3321,60.2608,60.3321,7379.0
2021-05-14 13:40:00,67.73,67.79,67.73,67.78,6602.0,60.3232,60.3766,60.3232,60.3677,6602.0
2021-05-14 13:45:00,67.78,67.78,67.63,67.65,13206.0,60.3677,60.3677,60.2341,60.2519,13206.0
2021-05-14 13:50:00,67.65,67.65,67.6,67.62,16074.0,60.2519,60.2519,60.2074,60.2252,16074.0
2021-05-14 13:55:00,67.61,67.61,67.54,67.54,8557.0,60.2163,60.2163,60.1539,60.1539,8557.0
2021-05-14 14:00:00,67.54,67.58,67.53,67.58,13975.0,60.1539,60.1896,60.145,60.1896,13975.0
2021-05-14 14:05:00,67.58,67.62,67.56,67.58,11868.0,60.1896,60.2252,60.1718,60.1896,11868.0
2021-05-14 14:10:00,67.58,67.62,67.57,67.61,8078.0,60.1896,60.2252,60.1807,60.2163,8078.0
2021-05-14 14:15:00,67.61,67.61,67.57,67.58,5431.0,60.2163,60.2163,60.1807,60.1896,5431.0
2021-05-14 14:20:00,67.59,67.62,67.57,67.59,5776.0,60.1985,60.2252,60.1807,60.1985,5776.0
2021-05-14 14:25:00,67.59,67.61,67.59,67.6,9647.0,60.1985,60.2163,60.1985,60.2074,9647.0
2021-05-14 14:30:00,67.61,67.72,67.61,67.71,8470.0,60.2163,60.3143,60.2163,60.3053,8470.0
2021-05-14 14:35:00,67.7,67.73,67.69,67.72,6731.0,60.2964,60.3232,60.2875,60.3143,6731.0
2021-05-14 14:40:00,67.73,67.73,67.67,67.67,6631.0,60.3232,60.3232,60.2697,60.2697,6631.0
2021-05-14 14:45:00,67.67,67.69,67.63,67.69,15566.0,60.2697,60.2875,60.2341,60.2875,15566.0
2021-05-14 14:50:00,67.69,67.74,67.69,67.72,13921.0,60.2875,60.3321,60.2875,60.3143,13921.0
2021-05-14 14:55:00,67.73,67.75,67.68,67.7,7481.0,60.3232,60.341,60.2786,60.2964,7481.0
2021-05-14 15:00:00,67.7,67.72,67.66,67.72,14270.0,60.2964,60.3143,60.2608,60.3143,14270.0
2021-05-14 15:05:00,67.72,67.77,67.71,67.75,8592.0,60.3143,60.3588,60.3053,60.341,8592.0
2021-05-14 15:10:00,67.75,67.83,67.74,67.82,11885.0,60.341,60.4122,60.3321,60.4033,11885.0
2021-05-14 15:15:00,67.81,67.86,67.81,67.85,7303.0,60.3944,60.4389,60.3944,60.43,7303.0
2021-05-14 15:20:00,67.85,67.89,67.8,67.81,14756.0,60.43,60.4657,60.3855,60.3944,14756.0
2021-05-14 15:25:00,67.81,67.81,67.72,67.75,17791.0,60.3944,60.3944,60.3143,60.341,17791.0
2021-05-14 15:30:00,67.75,67.78,67.69,67.74,17842.0,60.341,60.3677,60.2875,60.3321,17842.0
2021-05-14 15:35:00,67.75,67.75,67.64,67.65,16534.0,60.341,60.341,60.243,60.2519,16534.0
2021-05-14 15:40:00,67.65,67.69,67.58,67.6,32309.0,60.2519,60.2875,60.1896,60.2074,32309.0
2021-05-14 15:45:00,67.59,67.7,67.59,67.69,33762.0,60.1985,60.2964,60.1985,60.2875,33762.0
2021-05-14 15:50:00,67.69,67.83,67.68,67.82,33181.0,60.2875,60.4122,60.2786,60.4033,33181.0
2021-05-14 15:55:00,67.83,67.83,67.64,67.64,111981.0,60.4122,60.4122,60.243,60.243,111981.0
2021-05-17 09:30:00,67.68,67.75,67.48,67.72,61154.0,60.2786,60.341,60.1005,60.3143,61154.0
2021-05-17 09:35:00,67.72,67.84,67.72,67.75,10752.0,60.3143,60.4211,60.3143,60.341,10752.0
2021-05-17 09:40:00,67.73,67.84,67.65,67.67,12841.0,60.3232,60.4211,60.2519,60.2697,12841.0
2021-05-17 09:45:00,67.68,67.75,67.39,67.42,15552.0,60.2786,60.341,60.0203,60.0471,15552.0
2021-05-17 09:50:00,67.41,67.43,67.29,67.36,18001.0,60.0382,60.056,59.9313,59.9936,18001.0
2021-05-17 09:55:00,67.36,67.51,67.28,67.37,36746.0,59.9936,60.1272,59.9224,60.0025,36746.0
2021-05-17 10:00:00,67.37,67.56,67.29,67.56,14623.0,60.0025,60.1718,59.9313,60.1718,14623.0
2021-05-17 10:05:00,67.57,67.67,67.5,67.5,17190.0,60.1807,60.2697,60.1183,60.1183,17190.0
2021-05-17 10:10:00,67.5,67.55,67.39,67.54,12633.0,60.1183,60.1628,60.0203,60.1539,12633.0
2021-05-17 10:15:00,67.52,67.74,67.48,67.67,15817.0,60.1361,60.3321,60.1005,60.2697,15817.0
2021-05-17 10:20:00,67.65,67.69,67.47,67.49,10086.0,60.2519,60.2875,60.0916,60.1094,10086.0
2021-05-17 10:25:00,67.5,67.58,67.32,67.32,8262.0,60.1183,60.1896,59.958,59.958,8262.0
2021-05-17 10:30:00,67.3,67.38,67.3,67.36,33416.0,59.9402,60.0114,59.9402,59.9936,33416.0
2021-05-17 10:35:00,67.35,67.55,67.31,67.52,30738.0,59.9847,60.1628,59.9491,60.1361,30738.0
2021-05-17 10:40:00,67.54,67.56,67.3,67.31,60725.0,60.1539,60.1718,59.9402,59.9491,60725.0
2021-05-17 10:45:00,67.32,67.49,67.3,67.46,20438.0,59.958,60.1094,59.9402,60.0827,20438.0
2021-05-17 10:50:00,67.46,67.5,67.38,67.38,11075.0,60.0827,60.1183,60.0114,60.0114,11075.0
2021-05-17 10:55:00,67.38,67.43,67.32,67.33,12499.0,60.0114,60.056,59.958,59.9669,12499.0
2021-05-17 11:00:00,67.34,67.34,67.12,67.19,17542.0,59.9758,59.9758,59.7799,59.8422,17542.0
2021-05-17 11:05:00,67.21,67.23,67.16,67.19,13463.0,59.86,59.8778,59.8155,59.8422,13463.0
2021-05-17 11:10:00,67.19,67.37,67.18,67.3,13623.0,59.8422,60.0025,59.8333,59.9402,13623.0
2021-05-17 11:15:00,67.29,67.38,67.28,67.37,10920.0,59.9313,60.0114,59.9224,60.0025,10920.0
2021-05-17 11:20:00,67.37,67.39,67.27,67.29,11976.0,60.0025,60.0203,59.9135,59.9313,11976.0
2021-05-17 11:25:00,67.3,67.35,67.25,67.25,6233.0,59.9402,59.9847,59.8957,59.8957,6233.0
2021-05-17 11:30:00,67.25,67.28,67.19,67.23,11892.0,59.8957,59.9224,59.8422,59.8778,11892.0
2021-05-17 11:35:00,67.24,67.33,67.23,67.26,9000.0,59.8867,59.9669,59.8778,59.9046,9000.0
2021-05-17 11:40:00,67.26,67.27,67.18,67.21,21914.0,59.9046,59.9135,59.8333,59.86,21914.0
2021-05-17 11:45:00,67.23,67.32,67.19,67.26,17794.0,59.8778,59.958,59.8422,59.9046,17794.0
2021-05-17 11:50:00,67.26,67.29,67.2,67.24,12204.0,59.9046,59.9313,59.8511,59.8867,12204.0
2021-05-17 11:55:00,67.25,67.33,67.21,67.3,5344.0,59.8957,59.9669,59.86,59.9402,5344.0
2021-05-17 12:00:00,67.28,67.32,67.27,67.29,7064.0,59.9224,59.958,59.9135,59.9313,7064.0
2021-05-17 12:05:00,67.28,67.31,67.26,67.29,7008.0,59.9224,59.9491,59.9046,59.9313,7008.0
2021-05-17 12:10:00,67.29,67.38,67.29,67.36,10961.0,59.9313,60.0114,59.9313,59.9936,10961.0
2021-05-17 12:15:00,67.35,67.42,67.34,67.41,6900.0,59.9847,60.0471,59.9758,60.0382,6900.0
2021-05-17 12:20:00,67.42,67.49,67.41,67.48,11381.0,60.0471,60.1094,60.0382,60.1005,11381.0
2021-05-17 12:25:00,67.48,67.56,67.47,67.55,9610.0,60.1005,60.1718,60.0916,60.1628,9610.0
2021-05-17 12:30:00,67.55,67.56,67.51,67.54,8573.0,60.1628,60.1718,60.1272,60.1539,8573.0
2021-05-17 12:35:00,67.54,67.57,67.51,67.54,11690.0,60.1539,60.1807,60.1272,60.1539,11690.0
2021-05-17 12:40:00,67.53,67.54,67.46,67.48,4275.0,60.145,60.1539,60.0827,60.1005,4275.0
2021-05-17 12:45:00,67.47,67.49,67.45,67.48,8747.0,60.0916,60.1094,60.0738,60.1005,8747.0
2021-05-17 12:50:00,67.5,67.51,67.42,67.45,9145.0,60.1183,60.1272,60.0471,60.0738,9145.0
2021-05-17 12:55:00,67.45,67.49,67.44,67.49,8507.0,60.0738,60.1094,60.0649,60.1094,8507.0
2021-05-17 13:00:00,67.48,67.53,67.48,67.52,8078.0,60.1005,60.145,60.1005,60.1361,8078.0
2021-05-17 13:05:00,67.5,67.51,67.44,67.46,8540.0,60.1183,60.1272,60.0649,60.0827,8540.0
2021-05-17 13:10:00,67.45,67.52,67.44,67.52,11125.0,60.0738,60.1361,60.0649,60.1361,11125.0
2021-05-17 13:15:00,67.51,67.53,67.48,67.52,11522.0,60.1272,60.145,60.1005,60.1361,11522.0
2021-05-17 13:20:00,67.52,67.53,67.47,67.5,8933.0,60.1361,60.145,60.0916,60.1183,8933.0
2021-05-17 13:25:00,67.51,67.55,67.5,67.5,8260.0,60.1272,60.1628,60.1183,60.1183,8260.0
2021-05-17 13:30:00,67.51,67.59,67.5,67.58,4789.0,60.1272,60.1985,60.1183,60.1896,4789.0
2021-05-17 13:35:00,67.58,67.64,67.56,67.61,8870.0,60.1896,60.243,60.1718,60.2163,8870.0
2021-05-17 13:40:00,67.61,67.61,67.51,67.52,9383.0,60.2163,60.2163,60.1272,60.1361,9383.0
2021-05-17 13:45:00,67.52,67.61,67.51,67.61,11627.0,60.1361,60.2163,60.1272,60.2163,11627.0
2021-05-17 13:50:00,67.6,67.63,67.59,67.63,7287.0,60.2074,60.2341,60.1985,60.2341,7287.0
2021-05-17 13:55:00,67.62,67.67,67.61,67.66,5811.0,60.2252,60.2697,60.2163,60.2608,5811.0
2021-05-17 14:00:00,67.65,67.68,67.6,67.67,10897.0,60.2519,60.2786,60.2074,60.2697,10897.0
2021-05-17 14:05:00,67.67,67.73,67.67,67.67,15273.0,60.2697,60.3232,60.2697,60.2697,15273.0
2021-05-17 14:10:00,67.69,67.7,67.62,67.69,7243.0,60.2875,60.2964,60.2252,60.2875,7243.0
2021-05-17 14:15:00,67.69,67.73,67.67,67.71,11329.0,60.2875,60.3232,60.2697,60.3053,11329.0
2021-05-17 14:20:00,67.71,67.72,67.64,67.65,14224.0,60.3053,60.3143,60.243,60.2519,14224.0
2021-05-17 14:25:00,67.66,67.68,67.59,67.63,15778.0,60.2608,60.2786,60.1985,60.2341,15778.0
2021-05-17 14:30:00,67.63,67.67,67.62,67.64,9870.0,60.2341,60.2697,60.2252,60.243,9870.0
2021-05-17 14:35:00,67.64,67.64,67.53,67.53,7838.0,60.243,60.243,60.145,60.145,7838.0
2021-05-17 14:40:00,67.54,67.61,67.54,67.61,10095.0,60.1539,60.2163,60.1539,60.2163,10095.0
2021-05-17 14:45:00,67.6,67.68,67.58,67.66,11600.0,60.2074,60.2786,60.1896,60.2608,11600.0
2021-05-17 14:50:00,67.67,67.74,67.66,67.73,13629.0,60.2697,60.3321,60.2608,60.3232,13629.0
2021-05-17 14:55:00,67.73,67.77,67.73,67.75,9478.0,60.3232,60.3588,60.3232,60.341,9478.0
2021-05-17 15:00:00,67.75,67.8,67.73,67.78,11386.0,60.341,60.3855,60.3232,60.3677,11386.0
2021-05-17 15:05:00,67.78,67.87,67.78,67.85,12430.0,60.3677,60.4479,60.3677,60.43,12430.0
2021-05-17 15:10:00,67.84,67.86,67.81,67.84,12183.0,60.4211,60.4389,60.3944,60.4211,12183.0
2021-05-17 15:15:00,67.84,67.84,67.76,67.8,19502.0,60.4211,60.4211,60.3499,60.3855,19502.0
2021-05-17 15:20:00,67.8,67.8,67.75,67.76,8747.0,60.3855,60.3855,60.341,60.3499,8747.0
2021-05-17 15:25:00,67.77,67.78,67.72,67.75,16068.0,60.3588,60.3677,60.3143,60.341,16068.0
2021-05-17 15:30:00,67.74,67.75,67.68,67.7,33760.0,60.3321,60.341,60.2786,60.2964,33760.0
2021-05-17 15:35:00,67.7,67.71,67.61,67.7,27516.0,60.2964,60.3053,60.2163,60.2964,27516.0
2021-05-17 15:40:00,67.7,67.8,67.7,67.76,47623.0,60.2964,60.3855,60.2964,60.3499,47623.0
2021-05-17 15:45:00,67.77,67.82,67.72,67.72,25522.0,60.3588,60.4033,60.3143,60.3143,25522.0
2021-05-17 15:50:00,67.73,67.75,67.64,67.64,44989.0,60.3232,60.341,60.243,60.243,44989.0
2021-05-17 15:55:00,67.63,67.74,67.59,67.65,92434.0,60.2341,60.3321,60.1985,60.2519,92434.0
2021-05-18 09:30:00,67.35,67.85,67.29,67.6,94813.0,60.3158,60.7636,60.2621,60.5397,94813.0
2021-05-18 09:35:00,67.61,67.83,67.51,67.83,26793.0,60.5487,60.7457,60.4591,60.7457,26793.0
2021-05-18 09:40:00,67.84,68.04,67.75,67.97,50981.0,60.7547,60.9338,60.6741,60.8711,50981.0
2021-05-18 09:45:00,67.99,68.02,67.82,67.86,19369.0,60.889,60.9159,60.7367,60.7726,19369.0
2021-05-18 09:50:00,67.81,67.92,67.73,67.92,24432.0,60.7278,60.8263,60.6561,60.8263,24432.0
2021-05-18 09:55:00,67.93,67.94,67.67,67.78,22646.0,60.8353,60.8442,60.6024,60.7009,22646.0
2021-05-18 10:00:00,67.78,67.86,67.63,67.7,13412.0,60.7009,60.7726,60.5666,60.6293,13412.0
2021-05-18 10:05:00,67.67,67.81,67.63,67.79,8887.0,60.6024,60.7278,60.5666,60.7099,8887.0
2021-05-18 10:10:00,67.78,67.85,67.71,67.74,22991.0,60.7009,60.7636,60.6382,60.6651,22991.0
2021-05-18 10:15:00,67.71,67.75,67.47,67.53,11461.0,60.6382,60.6741,60.4233,60.477,11461.0
2021-05-18 10:20:00,67.54,67.75,67.49,67.69,12168.0,60.486,60.6741,60.4412,60.6203,12168.0
2021-05-18 10:25:00,67.68,67.71,67.62,67.65,13532.0,60.6114,60.6382,60.5576,60.5845,13532.0
2021-05-18 10:30:00,67.64,67.66,67.51,67.52,12168.0,60.5755,60.5935,60.4591,60.4681,12168.0
2021-05-18 10:35:00,67.52,67.56,67.5,67.51,7311.0,60.4681,60.5039,60.4502,60.4591,7311.0
2021-05-18 10:40:00,67.51,67.6,67.49,67.53,7898.0,60.4591,60.5397,60.4412,60.477,7898.0
2021-05-18 10:45:00,67.52,67.65,67.51,67.6,11391.0,60.4681,60.5845,60.4591,60.5397,11391.0
2021-05-18 10:50:00,67.61,67.67,67.56,67.57,16171.0,60.5487,60.6024,60.5039,60.5129,16171.0
2021-05-18 10:55:00,67.57,67.6,67.52,67.58,12549.0,60.5129,60.5397,60.4681,60.5218,12549.0
2021-05-18 11:00:00,67.57,67.57,67.5,67.51,8641.0,60.5129,60.5129,60.4502,60.4591,8641.0
2021-05-18 11:05:00,67.5,67.5,67.43,67.45,13220.0,60.4502,60.4502,60.3875,60.4054,13220.0
2021-05-18 11:10:00,67.45,67.55,67.43,67.52,13098.0,60.4054,60.4949,60.3875,60.4681,13098.0
2021-05-18 11:15:00,67.51,67.51,67.47,67.5,11795.0,60.4591,60.4591,60.4233,60.4502,11795.0
2021-05-18 11:20:00,67.49,67.5,67.44,67.46,8964.0,60.4412,60.4502,60.3964,60.4143,8964.0
2021-05-18 11:25:00,67.46,67.48,67.42,67.43,10370.0,60.4143,60.4323,60.3785,60.3875,10370.0
2021-05-18 11:30:00,67.43,67.45,67.36,67.37,8213.0,60.3875,60.4054,60.3248,60.3337,8213.0
2021-05-18 11:35:00,67.38,67.45,67.38,67.44,13230.0,60.3427,60.4054,60.3427,60.3964,13230.0
2021-05-18 11:40:00,67.43,67.44,67.37,67.41,10903.0,60.3875,60.3964,60.3337,60.3696,10903.0
2021-05-18 11:45:00,67.41,67.47,67.41,67.45,18832.0,60.3696,60.4233,60.3696,60.4054,18832.0
2021-05-18 11:50:00,67.45,67.45,67.34,67.35,10216.0,60.4054,60.4054,60.3069,60.3158,10216.0
2021-05-18 11:55:00,67.36,67.43,67.36,67.42,14458.0,60.3248,60.3875,60.3248,60.3785,14458.0
2021-05-18 12:00:00,67.39,67.39,67.32,67.33,5147.0,60.3517,60.3517,60.289,60.2979,5147.0
2021-05-18 12:05:00,67.33,67.36,67.3,67.31,13157.0,60.2979,60.3248,60.271,60.28,13157.0
2021-05-18 12:10:00,67.29,67.35,67.29,67.32,12091.0,60.2621,60.3158,60.2621,60.289,12091.0
2021-05-18 12:15:00,67.31,67.33,67.3,67.32,6839.0,60.28,60.2979,60.271,60.289,6839.0
2021-05-18 12:20:00,67.32,67.37,67.31,67.34,11532.0,60.289,60.3337,60.28,60.3069,11532.0
2021-05-18 12:25:00,67.35,67.43,67.35,67.42,12559.0,60.3158,60.3875,60.3158,60.3785,12559.0
2021-05-18 12:30:00,67.42,67.43,67.35,67.36,12759.0,60.3785,60.3875,60.3158,60.3248,12759.0
2021-05-18 12:35:00,67.37,67.38,67.36,67.38,4553.0,60.3337,60.3427,60.3248,60.3427,4553.0
2021-05-18 12:40:00,67.38,67.4,67.36,67.36,9884.0,60.3427,60.3606,60.3248,60.3248,9884.0
2021-05-18 12:45:00,67.37,67.39,67.36,67.38,7058.0,60.3337,60.3517,60.3248,60.3427,7058.0
2021-05-18 12:50:00,67.38,67.39,67.35,67.36,8527.0,60.3427,60.3517,60.3158,60.3248,8527.0
2021-05-18 12:55:00,67.35,67.37,67.33,67.33,9945.0,60.3158,60.3337,60.2979,60.2979,9945.0
2021-05-18 13:00:00,67.33,67.41,67.32,67.38,12378.0,60.2979,60.3696,60.289,60.3427,12378.0
2021-05-18 13:05:00,67.38,67.38,67.33,67.37,6666.0,60.3427,60.3427,60.2979,60.3337,6666.0
2021-05-18 13:10:00,67.36,67.44,67.35,67.44,17913.0,60.3248,60.3964,60.3158,60.3964,17913.0
2021-05-18 13:15:00,67.43,67.44,67.38,67.41,8854.0,60.3875,60.3964,60.3427,60.3696,8854.0
2021-05-18 13:20:00,67.41,67.45,67.4,67.44,6422.0,60.3696,60.4054,60.3606,60.3964,6422.0
2021-05-18 13:25:00,67.44,67.45,67.42,67.43,7268.0,60.3964,60.4054,60.3785,60.3875,7268.0
2021-05-18 13:30:00,67.44,67.48,67.43,67.47,9096.0,60.3964,60.4323,60.3875,60.4233,9096.0
2021-05-18 13:35:00,67.47,67.47,67.44,67.46,11268.0,60.4233,60.4233,60.3964,60.4143,11268.0
2021-05-18 13:40:00,67.47,67.51,67.46,67.49,7879.0,60.4233,60.4591,60.4143,60.4412,7879.0
2021-05-18 13:45:00,67.49,67.56,67.49,67.56,8880.0,60.4412,60.5039,60.4412,60.5039,8880.0
2021-05-18 13:50:00,67.55,67.57,67.55,67.56,8290.0,60.4949,60.5129,60.4949,60.5039,8290.0
2021-05-18 13:55:00,67.57,67.58,67.5,67.51,24601.0,60.5129,60.5218,60.4502,60.4591,24601.0
2021-05-18 14:00:00,67.51,67.52,67.44,67.45,11061.0,60.4591,60.4681,60.3964,60.4054,11061.0
2021-05-18 14:05:00,67.45,67.46,67.35,67.36,11139.0,60.4054,60.4143,60.3158,60.3248,11139.0
2021-05-18 14:10:00,67.36,67.38,67.35,67.36,8864.0,60.3248,60.3427,60.3158,60.3248,8864.0
2021-05-18 14:15:00,67.36,67.36,67.31,67.34,15955.0,60.3248,60.3248,60.28,60.3069,15955.0
2021-05-18 14:20:00,67.35,67.35,67.26,67.33,15425.0,60.3158,60.3158,60.2352,60.2979,15425.0
2021-05-18 14:25:00,67.32,67.32,67.27,67.29,13178.0,60.289,60.289,60.2442,60.2621,13178.0
2021-05-18 14:30:00,67.3,67.31,67.24,67.24,11215.0,60.271,60.28,60.2173,60.2173,11215.0
2021-05-18 14:35:00,67.23,67.29,67.21,67.24,17498.0,60.2084,60.2621,60.1904,60.2173,17498.0
2021-05-18 14:40:00,67.24,67.27,67.19,67.22,10895.0,60.2173,60.2442,60.1725,60.1994,10895.0
2021-05-18 14:45:00,67.21,67.28,67.17,67.26,10927.0,60.1904,60.2531,60.1546,60.2352,10927.0
2021-05-18 14:50:00,67.25,67.3,67.22,67.26,12753.0,60.2263,60.271,60.1994,60.2352,12753.0
2021-05-18 14:55:00,67.25,67.35,67.24,67.33,11404.0,60.2263,60.3158,60.2173,60.2979,11404.0
2021-05-18 15:00:00,67.33,67.34,67.28,67.34,9823.0,60.2979,60.3069,60.2531,60.3069,9823.0
2021-05-18 15:05:00,67.34,67.34,67.3,67.32,9466.0,60.3069,60.3069,60.271,60.289,9466.0
2021-05-18 15:10:00,67.33,67.35,67.26,67.26,17826.0,60.2979,60.3158,60.2352,60.2352,17826.0
2021-05-18 15:15:00,67.28,67.33,67.25,67.31,16562.0,60.2531,60.2979,60.2263,60.28,16562.0
2021-05-18 15:20:00,67.31,67.31,67.27,67.27,14731.0,60.28,60.28,60.2442,60.2442,14731.0
2021-05-18 15:25:00,67.27,67.32,67.25,67.31,20931.0,60.2442,60.289,60.2263,60.28,20931.0
2021-05-18 15:30:00,67.32,67.35,67.28,67.31,21237.0,60.289,60.3158,60.2531,60.28,21237.0
2021-05-18 15:35:00,67.31,67.32,67.23,67.28,47123.0,60.28,60.289,60.2084,60.2531,47123.0
2021-05-18 15:40:00,67.29,67.35,67.29,67.3,23296.0,60.2621,60.3158,60.2621,60.271,23296.0
2021-05-18 15:45:00,67.31,67.32,67.15,67.2,33595.0,60.28,60.289,60.1367,60.1815,33595.0
2021-05-18 15:50:00,67.19,67.19,67.04,67.06,57602.0,60.1725,60.1725,60.0382,60.0561,57602.0
2021-05-18 15:55:00,67.06,67.11,67.01,67.05,118035.0,60.0561,60.1009,60.0113,60.0472,118035.0
2021-05-19 09:30:00,66.49,66.49,65.86,66.42,94717.0,59.5456,59.5456,58.9814,59.483,94717.0
2021-05-19 09:35:00,66.42,66.43,66.05,66.1,34599.0,59.483,59.4919,59.1516,59.1964,34599.0
2021-05-19 09:40:00,66.08,66.1,65.89,66.06,15918.0,59.1785,59.1964,59.0083,59.1606,15918.0
2021-05-19 09:45:00,66.03,66.05,65.57,65.62,37935.0,59.1337,59.1516,58.7217,58.7665,37935.0
2021-05-19 09:50:00,65.66,65.78,65.53,65.73,34674.0,58.8023,58.9098,58.6859,58.865,34674.0
2021-05-19 09:55:00,65.75,65.87,65.68,65.71,24124.0,58.8829,58.9904,58.8202,58.8471,24124.0
2021-05-19 10:00:00,65.7,65.8,65.33,65.34,21181.0,58.8382,58.9277,58.5068,58.5158,21181.0
2021-05-19 10:05:00,65.34,65.45,65.19,65.21,31116.0,58.5158,58.6143,58.3814,58.3993,31116.0
2021-05-19 10:10:00,65.21,65.32,65.07,65.26,23814.0,58.3993,58.4978,58.274,58.4441,23814.0
2021-05-19 10:15:00,65.29,65.44,65.23,65.41,21503.0,58.471,58.6053,58.4172,58.5784,21503.0
2021-05-19 10:20:00,65.41,65.51,65.28,65.28,16222.0,58.5784,58.668,58.462,58.462,16222.0
2021-05-19 10:25:00,65.25,65.52,65.24,65.48,29834.0,58.4352,58.677,58.4262,58.6411,29834.0
2021-05-19 10:30:00,65.49,65.49,65.34,65.43,13417.0,58.6501,58.6501,58.5158,58.5964,13417.0
2021-05-19 10:35:00,65.45,65.51,65.32,65.34,11861.0,58.6143,58.668,58.4978,58.5158,11861.0
2021-05-19 10:40:00,65.31,65.45,65.22,65.45,12431.0,58.4889,58.6143,58.4083,58.6143,12431.0
2021-05-19 10:45:00,65.48,65.49,65.34,65.45,16891.0,58.6411,58.6501,58.5158,58.6143,16891.0
2021-05-19 10:50:00,65.46,65.63,65.46,65.6,12579.0,58.6232,58.7755,58.6232,58.7486,12579.0
2021-05-19 10:55:00,65.59,65.71,65.57,65.64,12464.0,58.7396,58.8471,58.7217,58.7844,12464.0
2021-05-19 11:00:00,65.63,65.67,65.54,65.56,14170.0,58.7755,58.8113,58.6949,58.7128,14170.0
2021-05-19 11:05:00,65.55,65.83,65.55,65.79,7112.0,58.7038,58.9546,58.7038,58.9188,7112.0
2021-05-19 11:10:00,65.79,65.83,65.72,65.75,10329.0,58.9188,58.9546,58.8561,58.8829,10329.0
2021-05-19 11:15:00,65.73,65.78,65.68,65.68,9866.0,58.865,58.9098,58.8202,58.8202,9866.0
2021-05-19 11:20:00,65.69,65.85,65.69,65.82,8747.0,58.8292,58.9725,58.8292,58.9456,8747.0
2021-05-19 11:25:00,65.83,65.96,65.82,65.96,9714.0,58.9546,59.071,58.9456,59.071,9714.0
2021-05-19 11:30:00,65.98,65.98,65.85,65.86,6524.0,59.0889,59.0889,58.9725,58.9814,6524.0
2021-05-19 11:35:00,65.86,65.88,65.78,65.78,6738.0,58.9814,58.9994,58.9098,58.9098,6738.0
2021-05-19 11:40:00,65.77,65.81,65.74,65.78,3796.0,58.9008,58.9367,58.874,58.9098,3796.0
2021-05-19 11:45:00,65.79,65.98,65.77,65.98,7116.0,58.9188,59.0889,58.9008,59.0889,7116.0
2021-05-19 11:50:00,65.98,66.1,65.96,66.06,27030.0,59.0889,59.1964,59.071,59.1606,27030.0
2021-05-19 11:55:00,66.07,66.19,66.06,66.15,11927.0,59.1695,59.277,59.1606,59.2412,11927.0
2021-05-19 12:00:00,66.16,66.16,66.09,66.15,11218.0,59.2501,59.2501,59.1874,59.2412,11218.0
2021-05-19 12:05:00,66.15,66.22,66.13,66.2,7281.0,59.2412,59.3038,59.2232,59.2859,7281.0
2021-05-19 12:10:00,66.21,66.23,66.16,66.17,8455.0,59.2949,59.3128,59.2501,59.2591,8455.0
2021-05-19 12:15:00,66.17,66.22,66.15,66.19,4432.0,59.2591,59.3038,59.2412,59.277,4432.0
2021-05-19 12:20:00,66.18,66.25,66.15,66.22,9074.0,59.268,59.3307,59.2412,59.3038,9074.0
2021-05-19 12:25:00,66.22,66.25,66.18,66.21,6704.0,59.3038,59.3307,59.268,59.2949,6704.0
2021-05-19 12:30:00,66.21,66.21,66.18,66.21,3903.0,59.2949,59.2949,59.268,59.2949,3903.0
2021-05-19 12:35:00,66.22,66.29,66.17,66.27,6377.0,59.3038,59.3665,59.2591,59.3486,6377.0
2021-05-19 12:40:00,66.28,66.32,66.27,66.27,6006.0,59.3576,59.3934,59.3486,59.3486,6006.0
2021-05-19 12:45:00,66.29,66.32,66.26,66.31,6302.0,59.3665,59.3934,59.3397,59.3844,6302.0
2021-05-19 12:50:00,66.31,66.38,66.27,66.35,6710.0,59.3844,59.4471,59.3486,59.4203,6710.0
2021-05-19 12:55:00,66.36,66.38,66.35,66.37,9222.0,59.4292,59.4471,59.4203,59.4382,9222.0
2021-05-19 13:00:00,66.37,66.42,66.36,66.38,4123.0,59.4382,59.483,59.4292,59.4471,4123.0
2021-05-19 13:05:00,66.39,66.48,66.37,66.44,6431.0,59.4561,59.5367,59.4382,59.5009,6431.0
2021-05-19 13:10:00,66.43,66.46,66.42,66.42,5982.0,59.4919,59.5188,59.483,59.483,5982.0
2021-05-19 13:15:00,66.43,66.47,66.43,66.46,7761.0,59.4919,59.5277,59.4919,59.5188,7761.0
2021-05-19 13:20:00,66.45,66.45,66.41,66.41,7560.0,59.5098,59.5098,59.474,59.474,7560.0
2021-05-19 13:25:00,66.4,66.46,66.38,66.46,4550.0,59.465,59.5188,59.4471,59.5188,4550.0
2021-05-19 13:30:00,66.47,66.53,66.46,66.52,7308.0,59.5277,59.5815,59.5188,59.5725,7308.0
2021-05-19 13:35:00,66.52,66.52,66.43,66.52,13979.0,59.5725,59.5725,59.4919,59.5725,13979.0
2021-05-19 13:40:00,66.51,66.51,66.43,66.43,8739.0,59.5636,59.5636,59.4919,59.4919,8739.0
2021-05-19 13:45:00,66.43,66.49,66.43,66.49,12918.0,59.4919,59.5456,59.4919,59.5456,12918.0
2021-05-19 13:50:00,66.49,66.53,66.47,66.53,10254.0,59.5456,59.5815,59.5277,59.5815,10254.0
2021-05-19 13:55:00,66.54,66.56,66.51,66.52,15869.0,59.5904,59.6083,59.5636,59.5725,15869.0
2021-05-19 14:00:00,66.52,66.62,66.32,66.35,17351.0,59.5725,59.6621,59.3934,59.4203,17351.0
2021-05-19 14:05:00,66.31,66.32,66.21,66.32,24144.0,59.3844,59.3934,59.2949,59.3934,24144.0
2021-05-19 14:10:00,66.29,66.31,66.16,66.19,25490.0,59.3665,59.3844,59.2501,59.277,25490.0
2021-05-19 14:15:00,66.2,66.21,66.13,66.2,24645.0,59.2859,59.2949,59.2232,59.2859,24645.0
2021-05-19 14:20:00,66.2,66.47,66.2,66.45,23400.0,59.2859,59.5277,59.2859,59.5098,23400.0
2021-05-19 14:25:00,66.44,66.44,66.32,66.36,16559.0,59.5009,59.5009,59.3934,59.4292,16559.0
2021-05-19 14:30:00,66.36,66.46,66.25,66.27,24795.0,59.4292,59.5188,59.3307,59.3486,24795.0
2021-05-19 14:35:00,66.26,66.32,66.16,66.2,15258.0,59.3397,59.3934,59.2501,59.2859,15258.0
2021-05-19 14:40:00,66.19,66.22,66.15,66.16,18334.0,59.277,59.3038,59.2412,59.2501,18334.0
2021-05-19 14:45:00,66.18,66.26,66.12,66.2,22073.0,59.268,59.3397,59.2143,59.2859,22073.0
2021-05-19 14:50:00,66.2,66.2,66.11,66.13,19869.0,59.2859,59.2859,59.2053,59.2232,19869.0
2021-05-19 14:55:00,66.14,66.21,66.07,66.08,20087.0,59.2322,59.2949,59.1695,59.1785,20087.0
2021-05-19 15:00:00,66.06,66.07,65.97,66.03,22879.0,59.1606,59.1695,59.08,59.1337,22879.0
2021-05-19 15:05:00,66.03,66.13,66.01,66.11,17596.0,59.1337,59.2232,59.1158,59.2053,17596.0
2021-05-19 15:10:00,66.11,66.17,66.08,66.08,21760.0,59.2053,59.2591,59.1785,59.1785,21760.0
2021-05-19 15:15:00,66.07,66.2,66.06,66.17,20468.0,59.1695,59.2859,59.1606,59.2591,20468.0
2021-05-19 15:20:00,66.17,66.24,66.14,66.22,26214.0,59.2591,59.3218,59.2322,59.3038,26214.0
2021-05-19 15:25:00,66.22,66.27,66.18,66.22,18592.0,59.3038,59.3486,59.268,59.3038,18592.0
2021-05-19 15:30:00,66.23,66.26,66.2,66.26,18728.0,59.3128,59.3397,59.2859,59.3397,18728.0
2021-05-19 15:35:00,66.25,66.33,66.24,66.29,21558.0,59.3307,59.4024,59.3218,59.3665,21558.0
2021-05-19 15:40:00,66.28,66.31,66.24,66.29,21017.0,59.3576,59.3844,59.3218,59.3665,21017.0
2021-05-19 15:45:00,66.28,66.28,66.14,66.23,31897.0,59.3576,59.3576,59.2322,59.3128,31897.0
2021-05-19 15:50:00,66.23,66.35,66.23,66.34,49976.0,59.3128,59.4203,59.3128,59.4113,49976.0
2021-05-19 15:55:00,66.33,66.49,66.33,66.44,139110.0,59.4024,59.5456,59.4024,59.5009,139110.0
2021-05-20 09:30:00,66.43,66.59,66.28,66.33,62342.0,59.4919,59.6352,59.3576,59.4024,62342.0
2021-05-20 09:35:00,66.33,66.49,66.08,66.14,21411.0,59.4024,59.5456,59.1785,59.2322,21411.0
2021-05-20 09:40:00,66.14,66.23,66.01,66.17,14284.0,59.2322,59.3128,59.1158,59.2591,14284.0
2021-05-20 09:45:00,66.17,66.34,66.13,66.18,8163.0,59.2591,59.4113,59.2232,59.268,8163.0
2021-05-20 09:50:00,66.18,66.28,66.06,66.23,8048.0,59.268,59.3576,59.1606,59.3128,8048.0
2021-05-20 09:55:00,66.21,66.39,66.17,66.35,8158.0,59.2949,59.4561,59.2591,59.4203,8158.0
2021-05-20 10:00:00,66.36,66.38,66.23,66.38,5030.0,59.4292,59.4471,59.3128,59.4471,5030.0
2021-05-20 10:05:00,66.4,66.4,66.16,66.16,8199.0,59.465,59.465,59.2501,59.2501,8199.0
2021-05-20 10:10:00,66.16,66.23,66.12,66.18,5199.0,59.2501,59.3128,59.2143,59.268,5199.0
2021-05-20 10:15:00,66.16,66.19,66.11,66.19,7518.0,59.2501,59.277,59.2053,59.277,7518.0
2021-05-20 10:20:00,66.19,66.2,66.11,66.17,9485.0,59.277,59.2859,59.2053,59.2591,9485.0
2021-05-20 10:25:00,66.17,66.22,66.1,66.17,8246.0,59.2591,59.3038,59.1964,59.2591,8246.0
2021-05-20 10:30:00,66.19,66.25,66.15,66.18,11190.0,59.277,59.3307,59.2412,59.268,11190.0
2021-05-20 10:35:00,66.17,66.22,66.12,66.22,10157.0,59.2591,59.3038,59.2143,59.3038,10157.0
2021-05-20 10:40:00,66.23,66.3,66.21,66.28,6574.0,59.3128,59.3755,59.2949,59.3576,6574.0
2021-05-20 10:45:00,66.32,66.35,66.24,66.24,8759.0,59.3934,59.4203,59.3218,59.3218,8759.0
2021-05-20 10:50:00,66.25,66.28,66.12,66.14,7854.0,59.3307,59.3576,59.2143,59.2322,7854.0
2021-05-20 10:55:00,66.16,66.17,66.12,66.13,9011.0,59.2501,59.2591,59.2143,59.2232,9011.0
2021-05-20 11:00:00,66.12,66.2,66.11,66.19,6203.0,59.2143,59.2859,59.2053,59.277,6203.0
2021-05-20 11:05:00,66.18,66.26,66.18,66.22,7091.0,59.268,59.3397,59.268,59.3038,7091.0
2021-05-20 11:10:00,66.22,66.25,66.18,66.18,12048.0,59.3038,59.3307,59.268,59.268,12048.0
2021-05-20 11:15:00,66.19,66.21,66.11,66.12,6393.0,59.277,59.2949,59.2053,59.2143,6393.0
2021-05-20 11:20:00,66.12,66.13,66.08,66.1,6891.0,59.2143,59.2232,59.1785,59.1964,6891.0
2021-05-20 11:25:00,66.11,66.11,66.0,66.04,7638.0,59.2053,59.2053,59.1068,59.1426,7638.0
2021-05-20 11:30:00,66.05,66.19,66.04,66.16,13351.0,59.1516,59.277,59.1426,59.2501,13351.0
2021-05-20 11:35:00,66.16,66.28,66.16,66.25,6451.0,59.2501,59.3576,59.2501,59.3307,6451.0
2021-05-20 11:40:00,66.26,66.27,66.19,66.24,6389.0,59.3397,59.3486,59.277,59.3218,6389.0
2021-05-20 11:45:00,66.24,66.33,66.24,66.33,9229.0,59.3218,59.4024,59.3218,59.4024,9229.0
2021-05-20 11:50:00,66.33,66.35,66.29,66.29,11002.0,59.4024,59.4203,59.3665,59.3665,11002.0
2021-05-20 11:55:00,66.26,66.31,66.21,66.22,6367.0,59.3397,59.3844,59.2949,59.3038,6367.0
2021-05-20 12:00:00,66.23,66.23,66.17,66.18,8074.0,59.3128,59.3128,59.2591,59.268,8074.0
2021-05-20 12:05:00,66.19,66.23,66.15,66.22,5811.0,59.277,59.3128,59.2412,59.3038,5811.0
2021-05-20 12:10:00,66.21,66.25,66.18,66.2,6286.0,59.2949,59.3307,59.268,59.2859,6286.0
2021-05-20 12:15:00,66.2,66.21,66.12,66.14,8882.0,59.2859,59.2949,59.2143,59.2322,8882.0
2021-05-20 12:20:00,66.14,66.2,66.12,66.13,16470.0,59.2322,59.2859,59.2143,59.2232,16470.0
2021-05-20 12:25:00,66.14,66.21,66.14,66.16,10741.0,59.2322,59.2949,59.2322,59.2501,10741.0
2021-05-20 12:30:00,66.17,66.24,66.16,66.24,11004.0,59.2591,59.3218,59.2501,59.3218,11004.0
2021-05-20 12:35:00,66.22,66.22,66.11,66.12,10040.0,59.3038,59.3038,59.2053,59.2143,10040.0
2021-05-20 12:40:00,66.12,66.13,66.06,66.06,7130.0,59.2143,59.2232,59.1606,59.1606,7130.0
2021-05-20 12:45:00,66.06,66.14,66.06,66.11,7400.0,59.1606,59.2322,59.1606,59.2053,7400.0
2021-05-20 12:50:00,66.1,66.13,66.08,66.12,3964.0,59.1964,59.2232,59.1785,59.2143,3964.0
2021-05-20 12:55:00,66.13,66.17,66.11,66.16,7139.0,59.2232,59.2591,59.2053,59.2501,7139.0
2021-05-20 13:00:00,66.14,66.15,66.12,66.13,6458.0,59.2322,59.2412,59.2143,59.2232,6458.0
2021-05-20 13:05:00,66.13,66.15,66.1,66.14,9668.0,59.2232,59.2412,59.1964,59.2322,9668.0
2021-05-20 13:10:00,66.14,66.17,66.11,66.15,6903.0,59.2322,59.2591,59.2053,59.2412,6903.0
2021-05-20 13:15:00,66.16,66.19,66.15,66.16,12900.0,59.2501,59.277,59.2412,59.2501,12900.0
2021-05-20 13:20:00,66.16,66.26,66.15,66.23,9644.0,59.2501,59.3397,59.2412,59.3128,9644.0
2021-05-20 13:25:00,66.23,66.27,66.22,66.27,5743.0,59.3128,59.3486,59.3038,59.3486,5743.0
2021-05-20 13:30:00,66.28,66.33,66.25,66.27,11171.0,59.3576,59.4024,59.3307,59.3486,11171.0
2021-05-20 13:35:00,66.28,66.31,66.26,66.27,8848.0,59.3576,59.3844,59.3397,59.3486,8848.0
2021-05-20 13:40:00,66.26,66.27,66.22,66.26,10451.0,59.3397,59.3486,59.3038,59.3397,10451.0
2021-05-20 13:45:00,66.26,66.28,66.22,66.25,12105.0,59.3397,59.3576,59.3038,59.3307,12105.0
2021-05-20 13:50:00,66.26,66.26,66.15,66.2,9688.0,59.3397,59.3397,59.2412,59.2859,9688.0
2021-05-20 13:55:00,66.17,66.25,66.17,66.24,5155.0,59.2591,59.3307,59.2591,59.3218,5155.0
2021-05-20 14:00:00,66.25,66.28,66.23,66.24,10263.0,59.3307,59.3576,59.3128,59.3218,10263.0
2021-05-20 14:05:00,66.25,66.31,66.24,66.28,13003.0,59.3307,59.3844,59.3218,59.3576,13003.0
2021-05-20 14:10:00,66.28,66.34,66.27,66.3,12075.0,59.3576,59.4113,59.3486,59.3755,12075.0
2021-05-20 14:15:00,66.31,66.34,66.29,66.33,8614.0,59.3844,59.4113,59.3665,59.4024,8614.0
2021-05-20 14:20:00,66.33,66.37,66.3,66.31,8058.0,59.4024,59.4382,59.3755,59.3844,8058.0
2021-05-20 14:25:00,66.29,66.34,66.27,66.34,8376.0,59.3665,59.4113,59.3486,59.4113,8376.0
2021-05-20 14:30:00,66.34,66.37,66.26,66.28,13981.0,59.4113,59.4382,59.3397,59.3576,13981.0
2021-05-20 14:35:00,66.28,66.32,66.27,66.31,9235.0,59.3576,59.3934,59.3486,59.3844,9235.0
2021-05-20 14:40:00,66.32,66.37,66.32,66.36,8780.0,59.3934,59.4382,59.3934,59.4292,8780.0
2021-05-20 14:45:00,66.36,66.37,66.29,66.3,12845.0,59.4292,59.4382,59.3665,59.3755,12845.0
2021-05-20 14:50:00,66.3,66.33,66.26,66.32,12013.0,59.3755,59.4024,59.3397,59.3934,12013.0
2021-05-20 14:55:00,66.32,66.34,66.26,66.28,8353.0,59.3934,59.4113,59.3397,59.3576,8353.0
2021-05-20 15:00:00,66.27,66.32,66.24,66.29,11812.0,59.3486,59.3934,59.3218,59.3665,11812.0
2021-05-20 15:05:00,66.28,66.29,66.24,66.26,7774.0,59.3576,59.3665,59.3218,59.3397,7774.0
2021-05-20 15:10:00,66.26,66.33,66.24,66.27,18279.0,59.3397,59.4024,59.3218,59.3486,18279.0
2021-05-20 15:15:00,66.28,66.35,66.28,66.33,17142.0,59.3576,59.4203,59.3576,59.4024,17142.0
2021-05-20 15:20:00,66.32,66.38,66.29,66.37,17620.0,59.3934,59.4471,59.3665,59.4382,17620.0
2021-05-20 15:25:00,66.37,66.44,66.36,66.36,25130.0,59.4382,59.5009,59.4292,59.4292,25130.0
2021-05-20 15:30:00,66.36,66.38,66.18,66.24,138564.0,59.4292,59.4471,59.268,59.3218,138564.0
2021-05-20 15:35:00,66.24,66.31,66.21,66.26,94914.0,59.3218,59.3844,59.2949,59.3397,94914.0
2021-05-20 15:40:00,66.26,66.3,66.24,66.27,35449.0,59.3397,59.3755,59.3218,59.3486,35449.0
2021-05-20 15:45:00,66.28,66.32,66.18,66.19,64114.0,59.3576,59.3934,59.268,59.277,64114.0
2021-05-20 15:50:00,66.19,66.25,66.15,66.24,63855.0,59.277,59.3307,59.2412,59.3218,63855.0
2021-05-20 15:55:00,66.24,66.26,66.03,66.15,235211.0,59.3218,59.3397,59.1337,59.2412,235211.0
2021-05-21 09:30:00,66.44,66.65,66.31,66.56,103396.0,59.5009,59.6889,59.3844,59.6083,103396.0
2021-05-21 09:35:00,66.57,66.83,66.53,66.8,18946.0,59.6173,59.8501,59.5815,59.8233,18946.0
2021-05-21 09:40:00,66.85,66.95,66.76,66.95,15740.0,59.868,59.9576,59.7874,59.9576,15740.0
2021-05-21 09:45:00,66.95,67.21,66.94,67.21,35930.0,59.9576,60.1904,59.9486,60.1904,35930.0
2021-05-21 09:50:00,67.22,67.28,67.11,67.14,20568.0,60.1994,60.2531,60.1009,60.1278,20568.0
2021-05-21 09:55:00,67.16,67.25,67.12,67.18,9920.0,60.1457,60.2263,60.1098,60.1636,9920.0
2021-05-21 10:00:00,67.17,67.17,66.96,67.04,14711.0,60.1546,60.1546,59.9666,60.0382,14711.0
2021-05-21 10:05:00,67.07,67.16,67.06,67.13,14887.0,60.0651,60.1457,60.0561,60.1188,14887.0
2021-05-21 10:10:00,67.14,67.32,67.14,67.19,16391.0,60.1278,60.289,60.1278,60.1725,16391.0
2021-05-21 10:15:00,67.18,67.32,67.18,67.24,12260.0,60.1636,60.289,60.1636,60.2173,12260.0
2021-05-21 10:20:00,67.23,67.26,67.13,67.17,9446.0,60.2084,60.2352,60.1188,60.1546,9446.0
2021-05-21 10:25:00,67.17,67.22,67.12,67.17,6366.0,60.1546,60.1994,60.1098,60.1546,6366.0
2021-05-21 10:30:00,67.16,67.26,67.15,67.23,8725.0,60.1457,60.2352,60.1367,60.2084,8725.0
2021-05-21 10:35:00,67.24,67.25,67.08,67.11,9149.0,60.2173,60.2263,60.074,60.1009,9149.0
2021-05-21 10:40:00,67.11,67.15,67.07,67.1,9797.0,60.1009,60.1367,60.0651,60.0919,9797.0
2021-05-21 10:45:00,67.11,67.19,67.07,67.19,5775.0,60.1009,60.1725,60.0651,60.1725,5775.0
2021-05-21 10:50:00,67.21,67.22,67.17,67.21,4772.0,60.1904,60.1994,60.1546,60.1904,4772.0
2021-05-21 10:55:00,67.22,67.26,67.17,67.24,7036.0,60.1994,60.2352,60.1546,60.2173,7036.0
2021-05-21 11:00:00,67.24,67.31,67.24,67.31,7562.0,60.2173,60.28,60.2173,60.28,7562.0
2021-05-21 11:05:00,67.31,67.39,67.31,67.39,10712.0,60.28,60.3517,60.28,60.3517,10712.0
2021-05-21 11:10:00,67.41,67.44,67.37,67.39,15827.0,60.3696,60.3964,60.3337,60.3517,15827.0
2021-05-21 11:15:00,67.39,67.4,67.3,67.3,28396.0,60.3517,60.3606,60.271,60.271,28396.0
2021-05-21 11:20:00,67.3,67.38,67.29,67.38,13744.0,60.271,60.3427,60.2621,60.3427,13744.0
2021-05-21 11:25:00,67.38,67.41,67.34,67.36,9205.0,60.3427,60.3696,60.3069,60.3248,9205.0
2021-05-21 11:30:00,67.37,67.38,67.29,67.31,24308.0,60.3337,60.3427,60.2621,60.28,24308.0
2021-05-21 11:35:00,67.32,67.33,67.25,67.31,23376.0,60.289,60.2979,60.2263,60.28,23376.0
2021-05-21 11:40:00,67.32,67.32,67.26,67.26,15239.0,60.289,60.289,60.2352,60.2352,15239.0
2021-05-21 11:45:00,67.23,67.23,67.15,67.15,9935.0,60.2084,60.2084,60.1367,60.1367,9935.0
2021-05-21 11:50:00,67.15,67.16,67.07,67.07,6725.0,60.1367,60.1457,60.0651,60.0651,6725.0
2021-05-21 11:55:00,67.08,67.09,67.02,67.06,11484.0,60.074,60.083,60.0203,60.0561,11484.0
2021-05-21 12:00:00,67.06,67.1,67.03,67.1,10008.0,60.0561,60.0919,60.0292,60.0919,10008.0
2021-05-21 12:05:00,67.08,67.08,66.91,66.92,13743.0,60.074,60.074,59.9218,59.9307,13743.0
2021-05-21 12:10:00,66.91,67.07,66.91,67.04,9614.0,59.9218,60.0651,59.9218,60.0382,9614.0
2021-05-21 12:15:00,67.03,67.04,66.98,67.0,3832.0,60.0292,60.0382,59.9845,60.0024,3832.0
2021-05-21 12:20:00,66.99,67.01,66.94,66.95,5912.0,59.9934,60.0113,59.9486,59.9576,5912.0
2021-05-21 12:25:00,66.96,66.96,66.92,66.94,2827.0,59.9666,59.9666,59.9307,59.9486,2827.0
2021-05-21 12:30:00,66.93,66.97,66.93,66.93,2965.0,59.9397,59.9755,59.9397,59.9397,2965.0
2021-05-21 12:35:00,66.93,66.95,66.88,66.91,8540.0,59.9397,59.9576,59.8949,59.9218,8540.0
2021-05-21 12:40:00,66.91,66.98,66.89,66.95,14791.0,59.9218,59.9845,59.9039,59.9576,14791.0
2021-05-21 12:45:00,66.95,66.95,66.81,66.83,6418.0,59.9576,59.9576,59.8322,59.8501,6418.0
2021-05-21 12:50:00,66.82,66.84,66.76,66.82,6592.0,59.8412,59.8591,59.7874,59.8412,6592.0
2021-05-21 12:55:00,66.81,66.81,66.71,66.75,8855.0,59.8322,59.8322,59.7427,59.7785,8855.0
2021-05-21 13:00:00,66.75,66.79,66.73,66.79,9166.0,59.7785,59.8143,59.7606,59.8143,9166.0
2021-05-21 13:05:00,66.8,66.84,66.8,66.83,3825.0,59.8233,59.8591,59.8233,59.8501,3825.0
2021-05-21 13:10:00,66.82,66.84,66.78,66.79,4611.0,59.8412,59.8591,59.8054,59.8143,4611.0
2021-05-21 13:15:00,66.8,66.84,66.79,66.81,6603.0,59.8233,59.8591,59.8143,59.8322,6603.0
2021-05-21 13:20:00,66.81,66.9,66.79,66.88,7730.0,59.8322,59.9128,59.8143,59.8949,7730.0
2021-05-21 13:25:00,66.89,66.9,66.88,66.89,5278.0,59.9039,59.9128,59.8949,59.9039,5278.0
2021-05-21 13:30:00,66.88,66.95,66.88,66.95,6785.0,59.8949,59.9576,59.8949,59.9576,6785.0
2021-05-21 13:35:00,66.94,66.98,66.9,66.97,12790.0,59.9486,59.9845,59.9128,59.9755,12790.0
2021-05-21 13:40:00,66.97,66.98,66.89,66.92,6274.0,59.9755,59.9845,59.9039,59.9307,6274.0
2021-05-21 13:45:00,66.91,66.92,66.87,66.9,8947.0,59.9218,59.9307,59.886,59.9128,8947.0
2021-05-21 13:50:00,66.9,66.96,66.89,66.93,5850.0,59.9128,59.9666,59.9039,59.9397,5850.0
2021-05-21 13:55:00,66.94,66.97,66.93,66.96,6452.0,59.9486,59.9755,59.9397,59.9666,6452.0
2021-05-21 14:00:00,66.96,66.97,66.87,66.9,9141.0,59.9666,59.9755,59.886,59.9128,9141.0
2021-05-21 14:05:00,66.9,66.96,66.88,66.95,7086.0,59.9128,59.9666,59.8949,59.9576,7086.0
2021-05-21 14:10:00,66.95,67.03,66.93,67.03,5900.0,59.9576,60.0292,59.9397,60.0292,5900.0
2021-05-21 14:15:00,67.05,67.08,67.04,67.08,4943.0,60.0472,60.074,60.0382,60.074,4943.0
2021-05-21 14:20:00,67.07,67.07,67.01,67.05,11750.0,60.0651,60.0651,60.0113,60.0472,11750.0
2021-05-21 14:25:00,67.05,67.05,67.0,67.01,8246.0,60.0472,60.0472,60.0024,60.0113,8246.0
2021-05-21 14:30:00,67.01,67.08,67.0,67.05,19619.0,60.0113,60.074,60.0024,60.0472,19619.0
2021-05-21 14:35:00,67.04,67.09,66.95,66.99,14367.0,60.0382,60.083,59.9576,59.9934,14367.0
2021-05-21 14:40:00,66.99,67.0,66.96,66.97,7449.0,59.9934,60.0024,59.9666,59.9755,7449.0
2021-05-21 14:45:00,66.97,67.04,66.97,67.03,9917.0,59.9755,60.0382,59.9755,60.0292,9917.0
2021-05-21 14:50:00,67.04,67.1,67.04,67.07,11426.0,60.0382,60.0919,60.0382,60.0651,11426.0
2021-05-21 14:55:00,67.09,67.16,67.09,67.12,12477.0,60.083,60.1457,60.083,60.1098,12477.0
2021-05-21 15:00:00,67.12,67.12,67.03,67.06,11954.0,60.1098,60.1098,60.0292,60.0561,11954.0
2021-05-21 15:05:00,67.06,67.08,67.04,67.06,13471.0,60.0561,60.074,60.0382,60.0561,13471.0
2021-05-21 15:10:00,67.04,67.12,67.04,67.08,11798.0,60.0382,60.1098,60.0382,60.074,11798.0
2021-05-21 15:15:00,67.08,67.12,67.07,67.11,11280.0,60.074,60.1098,60.0651,60.1009,11280.0
2021-05-21 15:20:00,67.12,67.14,67.06,67.06,21107.0,60.1098,60.1278,60.0561,60.0561,21107.0
2021-05-21 15:25:00,67.07,67.09,67.02,67.03,26421.0,60.0651,60.083,60.0203,60.0292,26421.0
2021-05-21 15:30:00,67.05,67.05,66.99,67.02,21654.0,60.0472,60.0472,59.9934,60.0203,21654.0
2021-05-21 15:35:00,67.03,67.08,66.97,66.97,38197.0,60.0292,60.074,59.9755,59.9755,38197.0
2021-05-21 15:40:00,66.98,66.99,66.91,66.93,31765.0,59.9845,59.9934,59.9218,59.9397,31765.0
2021-05-21 15:45:00,66.92,67.01,66.86,67.01,56720.0,59.9307,60.0113,59.877,60.0113,56720.0
2021-05-21 15:50:00,66.99,67.11,66.98,67.05,80467.0,59.9934,60.1009,59.9845,60.0472,80467.0
2021-05-21 15:55:00,67.06,67.09,66.95,66.97,191370.0,60.0561,60.083,59.9576,59.9755,191370.0
2021-05-24 09:30:00,67.05,67.16,66.77,66.9,67404.0,60.0472,60.1457,59.7964,59.9128,67404.0
2021-05-24 09:35:00,66.87,66.98,66.75,66.82,15169.0,59.886,59.9845,59.7785,59.8412,15169.0
2021-05-24 09:40:00,66.79,66.8,66.58,66.8,15052.0,59.8143,59.8233,59.6262,59.8233,15052.0
2021-05-24 09:45:00,66.76,66.95,66.75,66.92,16366.0,59.7874,59.9576,59.7785,59.9307,16366.0
2021-05-24 09:50:00,66.9,66.9,66.75,66.88,46817.0,59.9128,59.9128,59.7785,59.8949,46817.0
2021-05-24 09:55:00,66.9,67.0,66.81,66.82,53517.0,59.9128,60.0024,59.8322,59.8412,53517.0
2021-05-24 10:00:00,66.82,66.94,66.8,66.86,15388.0,59.8412,59.9486,59.8233,59.877,15388.0
2021-05-24 10:05:00,66.87,66.87,66.75,66.85,11942.0,59.886,59.886,59.7785,59.868,11942.0
2021-05-24 10:10:00,66.86,66.86,66.73,66.8,12078.0,59.877,59.877,59.7606,59.8233,12078.0
2021-05-24 10:15:00,66.8,66.89,66.77,66.88,13117.0,59.8233,59.9039,59.7964,59.8949,13117.0
2021-05-24 10:20:00,66.89,66.97,66.76,66.79,17542.0,59.9039,59.9755,59.7874,59.8143,17542.0
2021-05-24 10:25:00,66.81,66.89,66.81,66.87,12550.0,59.8322,59.9039,59.8322,59.886,12550.0
2021-05-24 10:30:00,66.87,66.92,66.86,66.91,16291.0,59.886,59.9307,59.877,59.9218,16291.0
2021-05-24 10:35:00,66.94,66.98,66.93,66.95,9545.0,59.9486,59.9845,59.9397,59.9576,9545.0
2021-05-24 10:40:00,66.95,67.02,66.95,66.98,16256.0,59.9576,60.0203,59.9576,59.9845,16256.0
2021-05-24 10:45:00,66.97,66.98,66.93,66.97,11885.0,59.9755,59.9845,59.9397,59.9755,11885.0
2021-05-24 10:50:00,66.98,67.08,66.98,67.07,10605.0,59.9845,60.074,59.9845,60.0651,10605.0
2021-05-24 10:55:00,67.08,67.08,66.97,66.97,12742.0,60.074,60.074,59.9755,59.9755,12742.0
2021-05-24 11:00:00,66.97,67.08,66.97,67.05,28025.0,59.9755,60.074,59.9755,60.0472,28025.0
2021-05-24 11:05:00,67.05,67.05,66.95,66.96,19631.0,60.0472,60.0472,59.9576,59.9666,19631.0
2021-05-24 11:10:00,66.95,66.96,66.88,66.88,16050.0,59.9576,59.9666,59.8949,59.8949,16050.0
2021-05-24 11:15:00,66.87,66.95,66.87,66.95,9078.0,59.886,59.9576,59.886,59.9576,9078.0
2021-05-24 11:20:00,66.94,66.95,66.89,66.91,13378.0,59.9486,59.9576,59.9039,59.9218,13378.0
2021-05-24 11:25:00,66.92,67.0,66.91,67.0,13706.0,59.9307,60.0024,59.9218,60.0024,13706.0
2021-05-24 11:30:00,66.98,66.99,66.9,66.9,15624.0,59.9845,59.9934,59.9128,59.9128,15624.0
2021-05-24 11:35:00,66.91,66.92,66.85,66.87,11682.0,59.9218,59.9307,59.868,59.886,11682.0
2021-05-24 11:40:00,66.87,66.88,66.82,66.83,14143.0,59.886,59.8949,59.8412,59.8501,14143.0
2021-05-24 11:45:00,66.84,66.9,66.8,66.8,11731.0,59.8591,59.9128,59.8233,59.8233,11731.0
2021-05-24 11:50:00,66.8,66.84,66.77,66.78,10446.0,59.8233,59.8591,59.7964,59.8054,10446.0
2021-05-24 11:55:00,66.79,66.79,66.73,66.77,6694.0,59.8143,59.8143,59.7606,59.7964,6694.0
2021-05-24 12:00:00,66.76,66.82,66.74,66.78,18378.0,59.7874,59.8412,59.7695,59.8054,18378.0
2021-05-24 12:05:00,66.79,66.82,66.77,66.8,8608.0,59.8143,59.8412,59.7964,59.8233,8608.0
2021-05-24 12:10:00,66.8,66.83,66.78,66.79,20817.0,59.8233,59.8501,59.8054,59.8143,20817.0
2021-05-24 12:15:00,66.8,66.88,66.79,66.85,23717.0,59.8233,59.8949,59.8143,59.868,23717.0
2021-05-24 12:20:00,66.86,66.93,66.86,66.93,10024.0,59.877,59.9397,59.877,59.9397,10024.0
2021-05-24 12:25:00,66.92,66.92,66.85,66.87,13557.0,59.9307,59.9307,59.868,59.886,13557.0
2021-05-24 12:30:00,66.88,66.91,66.88,66.91,10489.0,59.8949,59.9218,59.8949,59.9218,10489.0
2021-05-24 12:35:00,66.91,66.97,66.91,66.96,14640.0,59.9218,59.9755,59.9218,59.9666,14640.0
2021-05-24 12:40:00,66.95,67.0,66.93,67.0,15108.0,59.9576,60.0024,59.9397,60.0024,15108.0
2021-05-24 12:45:00,67.0,67.04,66.99,67.0,14081.0,60.0024,60.0382,59.9934,60.0024,14081.0
2021-05-24 12:50:00,67.0,67.08,66.99,67.04,17565.0,60.0024,60.074,59.9934,60.0382,17565.0
2021-05-24 12:55:00,67.04,67.12,67.04,67.06,11944.0,60.0382,60.1098,60.0382,60.0561,11944.0
2021-05-24 13:00:00,67.06,67.2,67.06,67.19,11625.0,60.0561,60.1815,60.0561,60.1725,11625.0
2021-05-24 13:05:00,67.2,67.2,67.1,67.12,13020.0,60.1815,60.1815,60.0919,60.1098,13020.0
2021-05-24 13:10:00,67.13,67.16,67.1,67.15,12213.0,60.1188,60.1457,60.0919,60.1367,12213.0
2021-05-24 13:15:00,67.16,67.18,67.16,67.17,4552.0,60.1457,60.1636,60.1457,60.1546,4552.0
2021-05-24 13:20:00,67.17,67.18,67.11,67.12,8923.0,60.1546,60.1636,60.1009,60.1098,8923.0
2021-05-24 13:25:00,67.11,67.17,67.09,67.15,12262.0,60.1009,60.1546,60.083,60.1367,12262.0
2021-05-24 13:30:00,67.15,67.18,67.12,67.17,12856.0,60.1367,60.1636,60.1098,60.1546,12856.0
2021-05-24 13:35:00,67.17,67.17,67.14,67.17,9117.0,60.1546,60.1546,60.1278,60.1546,9117.0
2021-05-24 13:40:00,67.17,67.17,67.09,67.12,8829.0,60.1546,60.1546,60.083,60.1098,8829.0
2021-05-24 13:45:00,67.12,67.12,67.07,67.11,9223.0,60.1098,60.1098,60.0651,60.1009,9223.0
2021-05-24 13:50:00,67.1,67.1,67.05,67.09,12127.0,60.0919,60.0919,60.0472,60.083,12127.0
2021-05-24 13:55:00,67.08,67.13,67.06,67.1,9536.0,60.074,60.1188,60.0561,60.0919,9536.0
2021-05-24 14:00:00,67.1,67.12,67.07,67.09,9938.0,60.0919,60.1098,60.0651,60.083,9938.0
2021-05-24 14:05:00,67.09,67.1,67.05,67.06,13189.0,60.083,60.0919,60.0472,60.0561,13189.0
2021-05-24 14:10:00,67.06,67.06,67.02,67.04,11265.0,60.0561,60.0561,60.0203,60.0382,11265.0
2021-05-24 14:15:00,67.04,67.08,67.01,67.03,15330.0,60.0382,60.074,60.0113,60.0292,15330.0
2021-05-24 14:20:00,67.03,67.05,67.0,67.04,8932.0,60.0292,60.0472,60.0024,60.0382,8932.0
2021-05-24 14:25:00,67.04,67.09,67.03,67.04,11052.0,60.0382,60.083,60.0292,60.0382,11052.0
2021-05-24 14:30:00,67.05,67.11,67.04,67.11,34182.0,60.0472,60.1009,60.0382,60.1009,34182.0
2021-05-24 14:35:00,67.11,67.13,67.02,67.03,37065.0,60.1009,60.1188,60.0203,60.0292,37065.0
2021-05-24 14:40:00,67.03,67.03,66.97,67.02,16869.0,60.0292,60.0292,59.9755,60.0203,16869.0
2021-05-24 14:45:00,67.02,67.05,66.99,67.01,32191.0,60.0203,60.0472,59.9934,60.0113,32191.0
2021-05-24 14:50:00,67.0,67.0,66.93,66.93,11561.0,60.0024,60.0024,59.9397,59.9397,11561.0
2021-05-24 14:55:00,66.94,66.97,66.92,66.95,12177.0,59.9486,59.9755,59.9307,59.9576,12177.0
2021-05-24 15:00:00,66.95,66.95,66.92,66.92,11845.0,59.9576,59.9576,59.9307,59.9307,11845.0
2021-05-24 15:05:00,66.93,66.95,66.91,66.95,14592.0,59.9397,59.9576,59.9218,59.9576,14592.0
2021-05-24 15:10:00,66.95,66.95,66.92,66.94,13727.0,59.9576,59.9576,59.9307,59.9486,13727.0
2021-05-24 15:15:00,66.95,66.95,66.89,66.89,14478.0,59.9576,59.9576,59.9039,59.9039,14478.0
2021-05-24 15:20:00,66.89,66.9,66.85,66.85,14799.0,59.9039,59.9128,59.868,59.868,14799.0
2021-05-24 15:25:00,66.86,66.89,66.85,66.86,18956.0,59.877,59.9039,59.868,59.877,18956.0
2021-05-24 15:30:00,66.87,66.92,66.86,66.91,26372.0,59.886,59.9307,59.877,59.9218,26372.0
2021-05-24 15:35:00,66.91,66.91,66.81,66.84,33515.0,59.9218,59.9218,59.8322,59.8591,33515.0
2021-05-24 15:40:00,66.84,66.88,66.83,66.86,33179.0,59.8591,59.8949,59.8501,59.877,33179.0
2021-05-24 15:45:00,66.84,66.85,66.78,66.8,39423.0,59.8591,59.868,59.8054,59.8233,39423.0
2021-05-24 15:50:00,66.79,66.79,66.74,66.77,43551.0,59.8143,59.8143,59.7695,59.7964,43551.0
2021-05-24 15:55:00,66.77,66.77,66.61,66.61,170103.0,59.7964,59.7964,59.6531,59.6531,170103.0
2021-05-25 09:30:00,66.91,66.94,66.52,66.68,57145.0,59.9218,59.9486,59.5725,59.7158,57145.0
2021-05-25 09:35:00,66.7,66.93,66.7,66.93,23516.0,59.7337,59.9397,59.7337,59.9397,23516.0
2021-05-25 09:40:00,66.95,67.01,66.85,66.96,13199.0,59.9576,60.0113,59.868,59.9666,13199.0
2021-05-25 09:45:00,66.96,67.02,66.91,66.91,23572.0,59.9666,60.0203,59.9218,59.9218,23572.0
2021-05-25 09:50:00,66.88,66.93,66.86,66.91,27919.0,59.8949,59.9397,59.877,59.9218,27919.0
2021-05-25 09:55:00,66.92,66.98,66.83,66.92,11142.0,59.9307,59.9845,59.8501,59.9307,11142.0
2021-05-25 10:00:00,66.92,66.93,66.8,66.82,12936.0,59.9307,59.9397,59.8233,59.8412,12936.0
2021-05-25 10:05:00,66.81,66.91,66.77,66.9,7881.0,59.8322,59.9218,59.7964,59.9128,7881.0
2021-05-25 10:10:00,66.9,66.9,66.72,66.78,10920.0,59.9128,59.9128,59.7516,59.8054,10920.0
2021-05-25 10:15:00,66.79,66.82,66.69,66.73,12747.0,59.8143,59.8412,59.7248,59.7606,12747.0
2021-05-25 10:20:00,66.74,66.79,66.71,66.77,7504.0,59.7695,59.8143,59.7427,59.7964,7504.0
2021-05-25 10:25:00,66.77,66.81,66.74,66.78,8104.0,59.7964,59.8322,59.7695,59.8054,8104.0
2021-05-25 10:30:00,66.78,66.85,66.78,66.8,7944.0,59.8054,59.868,59.8054,59.8233,7944.0
2021-05-25 10:35:00,66.81,66.94,66.75,66.91,18310.0,59.8322,59.9486,59.7785,59.9218,18310.0
2021-05-25 10:40:00,66.92,67.0,66.92,67.0,9926.0,59.9307,60.0024,59.9307,60.0024,9926.0
2021-05-25 10:45:00,67.01,67.03,66.95,66.97,8248.0,60.0113,60.0292,59.9576,59.9755,8248.0
2021-05-25 10:50:00,66.96,67.0,66.92,66.93,12299.0,59.9666,60.0024,59.9307,59.9397,12299.0
2021-05-25 10:55:00,66.94,66.96,66.86,66.87,4634.0,59.9486,59.9666,59.877,59.886,4634.0
2021-05-25 11:00:00,66.89,66.89,66.78,66.78,6183.0,59.9039,59.9039,59.8054,59.8054,6183.0
2021-05-25 11:05:00,66.78,66.85,66.73,66.83,12288.0,59.8054,59.868,59.7606,59.8501,12288.0
2021-05-25 11:10:00,66.82,66.87,66.79,66.85,2736.0,59.8412,59.886,59.8143,59.868,2736.0
2021-05-25 11:15:00,66.85,66.86,66.78,66.79,4585.0,59.868,59.877,59.8054,59.8143,4585.0
2021-05-25 11:20:00,66.78,66.78,66.72,66.75,7423.0,59.8054,59.8054,59.7516,59.7785,7423.0
2021-05-25 11:25:00,66.76,66.81,66.74,66.76,11029.0,59.7874,59.8322,59.7695,59.7874,11029.0
2021-05-25 11:30:00,66.75,66.75,66.66,66.68,6619.0,59.7785,59.7785,59.6979,59.7158,6619.0
2021-05-25 11:35:00,66.69,66.73,66.68,66.7,3961.0,59.7248,59.7606,59.7158,59.7337,3961.0
2021-05-25 11:40:00,66.7,66.71,66.65,66.71,7381.0,59.7337,59.7427,59.6889,59.7427,7381.0
2021-05-25 11:45:00,66.73,66.77,66.72,66.72,3493.0,59.7606,59.7964,59.7516,59.7516,3493.0
2021-05-25 11:50:00,66.69,66.75,66.68,66.7,2393.0,59.7248,59.7785,59.7158,59.7337,2393.0
2021-05-25 11:55:00,66.72,66.74,66.69,66.74,5294.0,59.7516,59.7695,59.7248,59.7695,5294.0
2021-05-25 12:00:00,66.76,66.79,66.71,66.78,6571.0,59.7874,59.8143,59.7427,59.8054,6571.0
2021-05-25 12:05:00,66.79,66.83,66.76,66.82,5386.0,59.8143,59.8501,59.7874,59.8412,5386.0
2021-05-25 12:10:00,66.81,66.82,66.78,66.79,3395.0,59.8322,59.8412,59.8054,59.8143,3395.0
2021-05-25 12:15:00,66.81,66.89,66.8,66.89,5117.0,59.8322,59.9039,59.8233,59.9039,5117.0
2021-05-25 12:20:00,66.88,66.92,66.87,66.88,4994.0,59.8949,59.9307,59.886,59.8949,4994.0
2021-05-25 12:25:00,66.88,66.93,66.87,66.92,7703.0,59.8949,59.9397,59.886,59.9307,7703.0
2021-05-25 12:30:00,66.92,66.93,66.9,66.93,4411.0,59.9307,59.9397,59.9128,59.9397,4411.0
2021-05-25 12:35:00,66.95,66.95,66.9,66.91,9153.0,59.9576,59.9576,59.9128,59.9218,9153.0
2021-05-25 12:40:00,66.92,67.0,66.91,66.97,4995.0,59.9307,60.0024,59.9218,59.9755,4995.0
2021-05-25 12:45:00,66.96,66.97,66.93,66.94,5674.0,59.9666,59.9755,59.9397,59.9486,5674.0
2021-05-25 12:50:00,66.94,66.95,66.91,66.94,3453.0,59.9486,59.9576,59.9218,59.9486,3453.0
2021-05-25 12:55:00,66.94,66.96,66.92,66.96,4588.0,59.9486,59.9666,59.9307,59.9666,4588.0
2021-05-25 13:00:00,66.96,66.96,66.86,66.9,9248.0,59.9666,59.9666,59.877,59.9128,9248.0
2021-05-25 13:05:00,66.9,66.9,66.86,66.9,4195.0,59.9128,59.9128,59.877,59.9128,4195.0
2021-05-25 13:10:00,66.89,66.93,66.89,66.91,5540.0,59.9039,59.9397,59.9039,59.9218,5540.0
2021-05-25 13:15:00,66.91,66.93,66.89,66.89,4376.0,59.9218,59.9397,59.9039,59.9039,4376.0
2021-05-25 13:20:00,66.88,66.93,66.88,66.92,5162.0,59.8949,59.9397,59.8949,59.9307,5162.0
2021-05-25 13:25:00,66.92,66.94,66.89,66.93,6242.0,59.9307,59.9486,59.9039,59.9397,6242.0
2021-05-25 13:30:00,66.94,66.95,66.91,66.93,7320.0,59.9486,59.9576,59.9218,59.9397,7320.0
2021-05-25 13:35:00,66.93,66.96,66.9,66.95,8139.0,59.9397,59.9666,59.9128,59.9576,8139.0
2021-05-25 13:40:00,66.95,66.97,66.92,66.94,8181.0,59.9576,59.9755,59.9307,59.9486,8181.0
2021-05-25 13:45:00,66.95,66.95,66.91,66.92,3230.0,59.9576,59.9576,59.9218,59.9307,3230.0
2021-05-25 13:50:00,66.93,66.93,66.9,66.91,6771.0,59.9397,59.9397,59.9128,59.9218,6771.0
2021-05-25 13:55:00,66.94,66.95,66.91,66.93,7299.0,59.9486,59.9576,59.9218,59.9397,7299.0
2021-05-25 14:00:00,66.93,66.94,66.83,66.86,10606.0,59.9397,59.9486,59.8501,59.877,10606.0
2021-05-25 14:05:00,66.87,66.9,66.86,66.87,5191.0,59.886,59.9128,59.877,59.886,5191.0
2021-05-25 14:10:00,66.87,66.88,66.83,66.88,4259.0,59.886,59.8949,59.8501,59.8949,4259.0
2021-05-25 14:15:00,66.87,66.99,66.86,66.93,27152.0,59.886,59.9934,59.877,59.9397,27152.0
2021-05-25 14:20:00,66.94,66.94,66.85,66.86,8019.0,59.9486,59.9486,59.868,59.877,8019.0
2021-05-25 14:25:00,66.85,66.86,66.82,66.83,4398.0,59.868,59.877,59.8412,59.8501,4398.0
2021-05-25 14:30:00,66.82,66.88,66.81,66.87,6558.0,59.8412,59.8949,59.8322,59.886,6558.0
2021-05-25 14:35:00,66.86,66.9,66.84,66.89,8220.0,59.877,59.9128,59.8591,59.9039,8220.0
2021-05-25 14:40:00,66.89,66.91,66.83,66.84,8954.0,59.9039,59.9218,59.8501,59.8591,8954.0
2021-05-25 14:45:00,66.85,66.85,66.79,66.81,4878.0,59.868,59.868,59.8143,59.8322,4878.0
2021-05-25 14:50:00,66.82,66.83,66.75,66.75,16479.0,59.8412,59.8501,59.7785,59.7785,16479.0
2021-05-25 14:55:00,66.77,66.78,66.74,66.74,9495.0,59.7964,59.8054,59.7695,59.7695,9495.0
2021-05-25 15:00:00,66.74,66.74,66.69,66.71,14645.0,59.7695,59.7695,59.7248,59.7427,14645.0
2021-05-25 15:05:00,66.72,66.78,66.71,66.78,23294.0,59.7516,59.8054,59.7427,59.8054,23294.0
2021-05-25 15:10:00,66.77,66.77,66.69,66.7,15671.0,59.7964,59.7964,59.7248,59.7337,15671.0
2021-05-25 15:15:00,66.7,66.76,66.69,66.75,6053.0,59.7337,59.7874,59.7248,59.7785,6053.0
2021-05-25 15:20:00,66.75,66.81,66.74,66.8,14975.0,59.7785,59.8322,59.7695,59.8233,14975.0
2021-05-25 15:25:00,66.8,66.81,66.72,66.72,8275.0,59.8233,59.8322,59.7516,59.7516,8275.0
2021-05-25 15:30:00,66.71,66.74,66.69,66.73,15273.0,59.7427,59.7695,59.7248,59.7606,15273.0
2021-05-25 15:35:00,66.73,66.79,66.7,66.78,12557.0,59.7606,59.8143,59.7337,59.8054,12557.0
2021-05-25 15:40:00,66.78,66.81,66.77,66.79,13913.0,59.8054,59.8322,59.7964,59.8143,13913.0
2021-05-25 15:45:00,66.79,66.82,66.76,66.76,18805.0,59.8143,59.8412,59.7874,59.7874,18805.0
2021-05-25 15:50:00,66.77,66.78,66.62,66.65,44997.0,59.7964,59.8054,59.6621,59.6889,44997.0
2021-05-25 15:55:00,66.65,66.7,66.56,66.6,128687.0,59.6889,59.7337,59.6083,59.6442,128687.0
2021-05-26 09:30:00,66.33,66.53,65.86,66.27,149085.0,59.4024,59.5815,58.9814,59.3486,149085.0
2021-05-26 09:35:00,66.29,66.31,65.57,65.93,80970.0,59.3665,59.3844,58.7217,59.0441,80970.0
2021-05-26 09:40:00,65.89,65.95,65.64,65.77,41626.0,59.0083,59.062,58.7844,58.9008,41626.0
2021-05-26 09:45:00,65.77,65.94,65.57,65.77,70835.0,58.9008,59.0531,58.7217,58.9008,70835.0
2021-05-26 09:50:00,65.76,66.01,65.72,65.97,27116.0,58.8919,59.1158,58.8561,59.08,27116.0
2021-05-26 09:55:00,65.96,66.0,65.84,65.86,10556.0,59.071,59.1068,58.9635,58.9814,10556.0
2021-05-26 10:00:00,65.87,66.04,65.86,66.03,22640.0,58.9904,59.1426,58.9814,59.1337,22640.0
2021-05-26 10:05:00,66.05,66.06,65.87,65.99,23261.0,59.1516,59.1606,58.9904,59.0979,23261.0
2021-05-26 10:10:00,66.0,66.02,65.93,66.02,11513.0,59.1068,59.1247,59.0441,59.1247,11513.0
2021-05-26 10:15:00,66.01,66.06,65.98,66.03,15545.0,59.1158,59.1606,59.0889,59.1337,15545.0
2021-05-26 10:20:00,66.03,66.06,66.0,66.04,26080.0,59.1337,59.1606,59.1068,59.1426,26080.0
2021-05-26 10:25:00,66.05,66.06,65.89,65.92,20883.0,59.1516,59.1606,59.0083,59.0352,20883.0
2021-05-26 10:30:00,65.94,65.99,65.92,65.94,8592.0,59.0531,59.0979,59.0352,59.0531,8592.0
2021-05-26 10:35:00,65.95,65.96,65.87,65.94,14239.0,59.062,59.071,58.9904,59.0531,14239.0
2021-05-26 10:40:00,65.95,66.02,65.91,66.01,15547.0,59.062,59.1247,59.0262,59.1158,15547.0
2021-05-26 10:45:00,66.0,66.05,65.98,66.02,14245.0,59.1068,59.1516,59.0889,59.1247,14245.0
2021-05-26 10:50:00,66.02,66.04,65.93,65.94,12810.0,59.1247,59.1426,59.0441,59.0531,12810.0
2021-05-26 10:55:00,65.93,66.01,65.91,66.01,14025.0,59.0441,59.1158,59.0262,59.1158,14025.0
2021-05-26 11:00:00,66.01,66.06,66.0,66.05,17238.0,59.1158,59.1606,59.1068,59.1516,17238.0
2021-05-26 11:05:00,66.06,66.21,66.06,66.19,26394.0,59.1606,59.2949,59.1606,59.277,26394.0
2021-05-26 11:10:00,66.2,66.26,66.19,66.26,10889.0,59.2859,59.3397,59.277,59.3397,10889.0
2021-05-26 11:15:00,66.25,66.3,66.17,66.3,14031.0,59.3307,59.3755,59.2591,59.3755,14031.0
2021-05-26 11:20:00,66.31,66.36,66.27,66.29,11684.0,59.3844,59.4292,59.3486,59.3665,11684.0
2021-05-26 11:25:00,66.3,66.31,66.27,66.31,8931.0,59.3755,59.3844,59.3486,59.3844,8931.0
2021-05-26 11:30:00,66.31,66.31,66.23,66.28,25734.0,59.3844,59.3844,59.3128,59.3576,25734.0
2021-05-26 11:35:00,66.28,66.31,66.27,66.28,13075.0,59.3576,59.3844,59.3486,59.3576,13075.0
2021-05-26 11:40:00,66.28,66.33,66.26,66.3,12341.0,59.3576,59.4024,59.3397,59.3755,12341.0
2021-05-26 11:45:00,66.31,66.43,66.3,66.41,9343.0,59.3844,59.4919,59.3755,59.474,9343.0
2021-05-26 11:50:00,66.42,66.43,66.41,66.43,11507.0,59.483,59.4919,59.474,59.4919,11507.0
2021-05-26 11:55:00,66.45,66.48,66.45,66.45,7486.0,59.5098,59.5367,59.5098,59.5098,7486.0
2021-05-26 12:00:00,66.45,66.47,66.4,66.43,9710.0,59.5098,59.5277,59.465,59.4919,9710.0
2021-05-26 12:05:00,66.43,66.52,66.43,66.52,16636.0,59.4919,59.5725,59.4919,59.5725,16636.0
2021-05-26 12:10:00,66.51,66.53,66.48,66.51,6008.0,59.5636,59.5815,59.5367,59.5636,6008.0
2021-05-26 12:15:00,66.51,66.55,66.49,66.54,6711.0,59.5636,59.5994,59.5456,59.5904,6711.0
2021-05-26 12:20:00,66.54,66.55,66.5,66.51,6369.0,59.5904,59.5994,59.5546,59.5636,6369.0
2021-05-26 12:25:00,66.5,66.51,66.45,66.46,11759.0,59.5546,59.5636,59.5098,59.5188,11759.0
2021-05-26 12:30:00,66.47,66.47,66.44,66.45,5031.0,59.5277,59.5277,59.5009,59.5098,5031.0
2021-05-26 12:35:00,66.45,66.45,66.41,66.44,7730.0,59.5098,59.5098,59.474,59.5009,7730.0
2021-05-26 12:40:00,66.44,66.47,66.43,66.45,10673.0,59.5009,59.5277,59.4919,59.5098,10673.0
2021-05-26 12:45:00,66.44,66.49,66.42,66.49,6015.0,59.5009,59.5456,59.483,59.5456,6015.0
2021-05-26 12:50:00,66.48,66.56,66.48,66.54,10159.0,59.5367,59.6083,59.5367,59.5904,10159.0
2021-05-26 12:55:00,66.54,66.55,66.51,66.52,9807.0,59.5904,59.5994,59.5636,59.5725,9807.0
2021-05-26 13:00:00,66.51,66.51,66.46,66.48,7535.0,59.5636,59.5636,59.5188,59.5367,7535.0
2021-05-26 13:05:00,66.48,66.48,66.39,66.42,18652.0,59.5367,59.5367,59.4561,59.483,18652.0
2021-05-26 13:10:00,66.43,66.45,66.41,66.43,8964.0,59.4919,59.5098,59.474,59.4919,8964.0
2021-05-26 13:15:00,66.44,66.49,66.42,66.49,10407.0,59.5009,59.5456,59.483,59.5456,10407.0
2021-05-26 13:20:00,66.48,66.53,66.47,66.51,18137.0,59.5367,59.5815,59.5277,59.5636,18137.0
2021-05-26 13:25:00,66.5,66.52,66.48,66.5,9417.0,59.5546,59.5725,59.5367,59.5546,9417.0
2021-05-26 13:30:00,66.49,66.51,66.46,66.49,18545.0,59.5456,59.5636,59.5188,59.5456,18545.0
2021-05-26 13:35:00,66.48,66.48,66.44,66.45,16742.0,59.5367,59.5367,59.5009,59.5098,16742.0
2021-05-26 13:40:00,66.45,66.46,66.35,66.37,9934.0,59.5098,59.5188,59.4203,59.4382,9934.0
2021-05-26 13:45:00,66.38,66.42,66.36,66.4,8699.0,59.4471,59.483,59.4292,59.465,8699.0
2021-05-26 13:50:00,66.39,66.4,66.33,66.36,11464.0,59.4561,59.465,59.4024,59.4292,11464.0
2021-05-26 13:55:00,66.36,66.37,66.35,66.36,5217.0,59.4292,59.4382,59.4203,59.4292,5217.0
2021-05-26 14:00:00,66.35,66.38,66.34,66.34,8886.0,59.4203,59.4471,59.4113,59.4113,8886.0
2021-05-26 14:05:00,66.34,66.36,66.29,66.31,14319.0,59.4113,59.4292,59.3665,59.3844,14319.0
2021-05-26 14:10:00,66.31,66.34,66.28,66.3,11348.0,59.3844,59.4113,59.3576,59.3755,11348.0
2021-05-26 14:15:00,66.29,66.3,66.2,66.22,22821.0,59.3665,59.3755,59.2859,59.3038,22821.0
2021-05-26 14:20:00,66.23,66.3,66.22,66.29,10105.0,59.3128,59.3755,59.3038,59.3665,10105.0
2021-05-26 14:25:00,66.3,66.32,66.26,66.31,16430.0,59.3755,59.3934,59.3397,59.3844,16430.0
2021-05-26 14:30:00,66.32,66.35,66.28,66.34,16127.0,59.3934,59.4203,59.3576,59.4113,16127.0
2021-05-26 14:35:00,66.35,66.37,66.33,66.34,10008.0,59.4203,59.4382,59.4024,59.4113,10008.0
2021-05-26 14:40:00,66.34,66.37,66.32,66.37,15679.0,59.4113,59.4382,59.3934,59.4382,15679.0
2021-05-26 14:45:00,66.37,66.37,66.32,66.34,9767.0,59.4382,59.4382,59.3934,59.4113,9767.0
2021-05-26 14:50:00,66.34,66.38,66.3,66.3,16764.0,59.4113,59.4471,59.3755,59.3755,16764.0
2021-05-26 14:55:00,66.3,66.33,66.28,66.33,8487.0,59.3755,59.4024,59.3576,59.4024,8487.0
2021-05-26 15:00:00,66.33,66.39,66.3,66.37,12756.0,59.4024,59.4561,59.3755,59.4382,12756.0
2021-05-26 15:05:00,66.38,66.43,66.36,66.36,11024.0,59.4471,59.4919,59.4292,59.4292,11024.0
2021-05-26 15:10:00,66.36,66.41,66.34,66.36,9353.0,59.4292,59.474,59.4113,59.4292,9353.0
2021-05-26 15:15:00,66.36,66.39,66.34,66.38,11117.0,59.4292,59.4561,59.4113,59.4471,11117.0
2021-05-26 15:20:00,66.39,66.46,66.38,66.46,17655.0,59.4561,59.5188,59.4471,59.5188,17655.0
2021-05-26 15:25:00,66.46,66.49,66.42,66.47,15107.0,59.5188,59.5456,59.483,59.5277,15107.0
2021-05-26 15:30:00,66.47,66.55,66.47,66.55,19772.0,59.5277,59.5994,59.5277,59.5994,19772.0
2021-05-26 15:35:00,66.55,66.6,66.51,66.52,23491.0,59.5994,59.6442,59.5636,59.5725,23491.0
2021-05-26 15:40:00,66.52,66.61,66.52,66.59,17173.0,59.5725,59.6531,59.5725,59.6352,17173.0
2021-05-26 15:45:00,66.59,66.61,66.52,66.52,29103.0,59.6352,59.6531,59.5725,59.5725,29103.0
2021-05-26 15:50:00,66.52,66.53,66.43,66.44,29004.0,59.5725,59.5815,59.4919,59.5009,29004.0
2021-05-26 15:55:00,66.43,66.51,66.41,66.51,102803.0,59.4919,59.5636,59.474,59.5636,102803.0
2021-05-27 09:30:00,66.96,67.54,66.86,67.52,84931.0,59.9666,60.486,59.877,60.4681,84931.0
2021-05-27 09:35:00,67.56,67.56,67.22,67.34,25401.0,60.5039,60.5039,60.1994,60.3069,25401.0
2021-05-27 09:40:00,67.36,67.5,67.35,67.44,18740.0,60.3248,60.4502,60.3158,60.3964,18740.0
2021-05-27 09:45:00,67.45,67.45,67.27,67.35,15743.0,60.4054,60.4054,60.2442,60.3158,15743.0
2021-05-27 09:50:00,67.34,67.41,67.27,67.32,25085.0,60.3069,60.3696,60.2442,60.289,25085.0
2021-05-27 09:55:00,67.32,67.36,67.24,67.26,19220.0,60.289,60.3248,60.2173,60.2352,19220.0
2021-05-27 10:00:00,67.26,67.39,67.17,67.39,15557.0,60.2352,60.3517,60.1546,60.3517,15557.0
2021-05-27 10:05:00,67.42,67.46,67.21,67.26,18457.0,60.3785,60.4143,60.1904,60.2352,18457.0
2021-05-27 10:10:00,67.24,67.25,67.12,67.14,26236.0,60.2173,60.2263,60.1098,60.1278,26236.0
2021-05-27 10:15:00,67.15,67.2,67.11,67.16,18477.0,60.1367,60.1815,60.1009,60.1457,18477.0
2021-05-27 10:20:00,67.14,67.16,67.08,67.14,20610.0,60.1278,60.1457,60.074,60.1278,20610.0
2021-05-27 10:25:00,67.15,67.23,67.12,67.23,13601.0,60.1367,60.2084,60.1098,60.2084,13601.0
2021-05-27 10:30:00,67.21,67.21,67.13,67.14,8084.0,60.1904,60.1904,60.1188,60.1278,8084.0
2021-05-27 10:35:00,67.14,67.21,67.14,67.17,11822.0,60.1278,60.1904,60.1278,60.1546,11822.0
2021-05-27 10:40:00,67.18,67.2,67.11,67.14,11406.0,60.1636,60.1815,60.1009,60.1278,11406.0
2021-05-27 10:45:00,67.16,67.22,67.14,67.2,6848.0,60.1457,60.1994,60.1278,60.1815,6848.0
2021-05-27 10:50:00,67.2,67.21,67.02,67.13,10082.0,60.1815,60.1904,60.0203,60.1188,10082.0
2021-05-27 10:55:00,67.13,67.19,67.09,67.11,8134.0,60.1188,60.1725,60.083,60.1009,8134.0
2021-05-27 11:00:00,67.09,67.09,67.02,67.04,18542.0,60.083,60.083,60.0203,60.0382,18542.0
2021-05-27 11:05:00,67.04,67.09,67.01,67.04,15522.0,60.0382,60.083,60.0113,60.0382,15522.0
2021-05-27 11:10:00,67.02,67.02,66.86,66.88,18377.0,60.0203,60.0203,59.877,59.8949,18377.0
2021-05-27 11:15:00,66.88,66.89,66.79,66.8,24854.0,59.8949,59.9039,59.8143,59.8233,24854.0
2021-05-27 11:20:00,66.81,66.82,66.77,66.78,13319.0,59.8322,59.8412,59.7964,59.8054,13319.0
2021-05-27 11:25:00,66.78,66.82,66.69,66.69,21847.0,59.8054,59.8412,59.7248,59.7248,21847.0
2021-05-27 11:30:00,66.69,66.72,66.64,66.71,22646.0,59.7248,59.7516,59.68,59.7427,22646.0
2021-05-27 11:35:00,66.72,66.84,66.72,66.84,12625.0,59.7516,59.8591,59.7516,59.8591,12625.0
2021-05-27 11:40:00,66.84,66.92,66.84,66.89,10676.0,59.8591,59.9307,59.8591,59.9039,10676.0
2021-05-27 11:45:00,66.89,66.93,66.86,66.91,9328.0,59.9039,59.9397,59.877,59.9218,9328.0
2021-05-27 11:50:00,66.91,66.92,66.85,66.85,12615.0,59.9218,59.9307,59.868,59.868,12615.0
2021-05-27 11:55:00,66.84,66.9,66.83,66.84,7466.0,59.8591,59.9128,59.8501,59.8591,7466.0
2021-05-27 12:00:00,66.83,66.92,66.81,66.91,8279.0,59.8501,59.9307,59.8322,59.9218,8279.0
2021-05-27 12:05:00,66.91,66.91,66.87,66.91,10342.0,59.9218,59.9218,59.886,59.9218,10342.0
2021-05-27 12:10:00,66.9,66.9,66.82,66.82,8923.0,59.9128,59.9128,59.8412,59.8412,8923.0
2021-05-27 12:15:00,66.83,66.84,66.8,66.81,13765.0,59.8501,59.8591,59.8233,59.8322,13765.0
2021-05-27 12:20:00,66.81,66.85,66.8,66.84,11098.0,59.8322,59.868,59.8233,59.8591,11098.0
2021-05-27 12:25:00,66.84,66.84,66.73,66.73,15630.0,59.8591,59.8591,59.7606,59.7606,15630.0
2021-05-27 12:30:00,66.74,66.75,66.72,66.75,9359.0,59.7695,59.7785,59.7516,59.7785,9359.0
2021-05-27 12:35:00,66.74,66.75,66.68,66.74,12623.0,59.7695,59.7785,59.7158,59.7695,12623.0
2021-05-27 12:40:00,66.75,66.81,66.73,66.73,10101.0,59.7785,59.8322,59.7606,59.7606,10101.0
2021-05-27 12:45:00,66.73,66.74,66.71,66.72,10974.0,59.7606,59.7695,59.7427,59.7516,10974.0
2021-05-27 12:50:00,66.73,66.77,66.71,66.77,30339.0,59.7606,59.7964,59.7427,59.7964,30339.0
2021-05-27 12:55:00,66.76,66.78,66.73,66.73,9023.0,59.7874,59.8054,59.7606,59.7606,9023.0
2021-05-27 13:00:00,66.74,66.77,66.72,66.75,6623.0,59.7695,59.7964,59.7516,59.7785,6623.0
2021-05-27 13:05:00,66.75,66.79,66.75,66.76,11114.0,59.7785,59.8143,59.7785,59.7874,11114.0
2021-05-27 13:10:00,66.76,66.77,66.72,66.74,22224.0,59.7874,59.7964,59.7516,59.7695,22224.0
2021-05-27 13:15:00,66.74,66.75,66.68,66.68,26891.0,59.7695,59.7785,59.7158,59.7158,26891.0
2021-05-27 13:20:00,66.67,66.71,66.65,66.69,6743.0,59.7068,59.7427,59.6889,59.7248,6743.0
2021-05-27 13:25:00,66.69,66.8,66.69,66.74,17082.0,59.7248,59.8233,59.7248,59.7695,17082.0
2021-05-27 13:30:00,66.73,66.74,66.69,66.71,20371.0,59.7606,59.7695,59.7248,59.7427,20371.0
2021-05-27 13:35:00,66.7,66.72,66.64,66.69,11007.0,59.7337,59.7516,59.68,59.7248,11007.0
2021-05-27 13:40:00,66.7,66.7,66.62,66.65,12168.0,59.7337,59.7337,59.6621,59.6889,12168.0
2021-05-27 13:45:00,66.66,66.68,66.63,66.66,9808.0,59.6979,59.7158,59.671,59.6979,9808.0
2021-05-27 13:50:00,66.67,66.69,66.66,66.67,4766.0,59.7068,59.7248,59.6979,59.7068,4766.0
2021-05-27 13:55:00,66.67,66.72,66.66,66.69,39950.0,59.7068,59.7516,59.6979,59.7248,39950.0
2021-05-27 14:00:00,66.69,66.69,66.62,66.65,10332.0,59.7248,59.7248,59.6621,59.6889,10332.0
2021-05-27 14:05:00,66.63,66.69,66.61,66.66,10270.0,59.671,59.7248,59.6531,59.6979,10270.0
2021-05-27 14:10:00,66.65,66.67,66.63,66.66,13282.0,59.6889,59.7068,59.671,59.6979,13282.0
2021-05-27 14:15:00,66.66,66.71,66.61,66.61,19510.0,59.6979,59.7427,59.6531,59.6531,19510.0
2021-05-27 14:20:00,66.62,66.62,66.6,66.6,6295.0,59.6621,59.6621,59.6442,59.6442,6295.0
2021-05-27 14:25:00,66.61,66.62,66.58,66.61,13991.0,59.6531,59.6621,59.6262,59.6531,13991.0
2021-05-27 14:30:00,66.62,66.64,66.59,66.59,11461.0,59.6621,59.68,59.6352,59.6352,11461.0
2021-05-27 14:35:00,66.59,66.6,66.55,66.59,9401.0,59.6352,59.6442,59.5994,59.6352,9401.0
2021-05-27 14:40:00,66.58,66.63,66.58,66.62,13217.0,59.6262,59.671,59.6262,59.6621,13217.0
2021-05-27 14:45:00,66.62,66.62,66.54,66.59,16878.0,59.6621,59.6621,59.5904,59.6352,16878.0
2021-05-27 14:50:00,66.58,66.6,66.47,66.58,35616.0,59.6262,59.6442,59.5277,59.6262,35616.0
2021-05-27 14:55:00,66.58,66.64,66.58,66.63,31249.0,59.6262,59.68,59.6262,59.671,31249.0
2021-05-27 15:00:00,66.6,66.63,66.55,66.59,17541.0,59.6442,59.671,59.5994,59.6352,17541.0
2021-05-27 15:05:00,66.6,66.65,66.58,66.64,16225.0,59.6442,59.6889,59.6262,59.68,16225.0
2021-05-27 15:10:00,66.64,66.65,66.62,66.63,16781.0,59.68,59.6889,59.6621,59.671,16781.0
2021-05-27 15:15:00,66.64,66.67,66.64,66.66,14816.0,59.68,59.7068,59.68,59.6979,14816.0
2021-05-27 15:20:00,66.65,66.66,66.62,66.63,16501.0,59.6889,59.6979,59.6621,59.671,16501.0
2021-05-27 15:25:00,66.64,66.66,66.61,66.62,19756.0,59.68,59.6979,59.6531,59.6621,19756.0
2021-05-27 15:30:00,66.62,66.66,66.6,66.65,28235.0,59.6621,59.6979,59.6442,59.6889,28235.0
2021-05-27 15:35:00,66.65,66.66,66.58,66.59,35470.0,59.6889,59.6979,59.6262,59.6352,35470.0
2021-05-27 15:40:00,66.6,66.64,66.59,66.61,40383.0,59.6442,59.68,59.6352,59.6531,40383.0
2021-05-27 15:45:00,66.61,66.65,66.58,66.58,44580.0,59.6531,59.6889,59.6262,59.6262,44580.0
2021-05-27 15:50:00,66.61,66.68,66.59,66.65,102888.0,59.6531,59.7158,59.6352,59.6889,102888.0
2021-05-27 15:55:00,66.66,66.69,66.59,66.6,239533.0,59.6979,59.7248,59.6352,59.6442,239533.0
2021-05-28 09:30:00,66.91,66.91,66.49,66.85,68092.0,59.9218,59.9218,59.5456,59.868,68092.0
2021-05-28 09:35:00,66.87,66.91,66.56,66.72,28400.0,59.886,59.9218,59.6083,59.7516,28400.0
2021-05-28 09:40:00,66.73,66.73,66.6,66.65,10804.0,59.7606,59.7606,59.6442,59.6889,10804.0
2021-05-28 09:45:00,66.71,66.73,66.59,66.64,10707.0,59.7427,59.7606,59.6352,59.68,10707.0
2021-05-28 09:50:00,66.67,66.79,66.65,66.77,11287.0,59.7068,59.8143,59.6889,59.7964,11287.0
2021-05-28 09:55:00,66.77,66.85,66.77,66.85,12038.0,59.7964,59.868,59.7964,59.868,12038.0
2021-05-28 10:00:00,66.83,66.84,66.76,66.81,8242.0,59.8501,59.8591,59.7874,59.8322,8242.0
2021-05-28 10:05:00,66.83,66.83,66.5,66.53,11461.0,59.8501,59.8501,59.5546,59.5815,11461.0
2021-05-28 10:10:00,66.55,66.56,66.46,66.52,7409.0,59.5994,59.6083,59.5188,59.5725,7409.0
2021-05-28 10:15:00,66.54,66.56,66.43,66.48,9665.0,59.5904,59.6083,59.4919,59.5367,9665.0
2021-05-28 10:20:00,66.48,66.61,66.46,66.6,6301.0,59.5367,59.6531,59.5188,59.6442,6301.0
2021-05-28 10:25:00,66.59,66.62,66.55,66.61,6120.0,59.6352,59.6621,59.5994,59.6531,6120.0
2021-05-28 10:30:00,66.6,66.67,66.57,66.66,8773.0,59.6442,59.7068,59.6173,59.6979,8773.0
2021-05-28 10:35:00,66.67,66.69,66.56,66.61,16393.0,59.7068,59.7248,59.6083,59.6531,16393.0
2021-05-28 10:40:00,66.61,66.66,66.51,66.6,10050.0,59.6531,59.6979,59.5636,59.6442,10050.0
2021-05-28 10:45:00,66.63,66.65,66.6,66.62,4190.0,59.671,59.6889,59.6442,59.6621,4190.0
2021-05-28 10:50:00,66.63,66.65,66.61,66.65,4850.0,59.671,59.6889,59.6531,59.6889,4850.0
2021-05-28 10:55:00,66.64,66.69,66.62,66.66,5812.0,59.68,59.7248,59.6621,59.6979,5812.0
2021-05-28 11:00:00,66.65,66.72,66.65,66.72,6439.0,59.6889,59.7516,59.6889,59.7516,6439.0
2021-05-28 11:05:00,66.74,66.75,66.65,66.66,9507.0,59.7695,59.7785,59.6889,59.6979,9507.0
2021-05-28 11:10:00,66.65,66.65,66.55,66.61,17354.0,59.6889,59.6889,59.5994,59.6531,17354.0
2021-05-28 11:15:00,66.6,66.66,66.59,66.62,21734.0,59.6442,59.6979,59.6352,59.6621,21734.0
2021-05-28 11:20:00,66.61,66.65,66.59,66.64,10571.0,59.6531,59.6889,59.6352,59.68,10571.0
2021-05-28 11:25:00,66.64,66.64,66.57,66.58,15970.0,59.68,59.68,59.6173,59.6262,15970.0
2021-05-28 11:30:00,66.58,66.66,66.57,66.66,10455.0,59.6262,59.6979,59.6173,59.6979,10455.0
2021-05-28 11:35:00,66.66,66.68,66.63,66.66,15879.0,59.6979,59.7158,59.671,59.6979,15879.0
2021-05-28 11:40:00,66.65,66.66,66.55,66.59,13005.0,59.6889,59.6979,59.5994,59.6352,13005.0
2021-05-28 11:45:00,66.59,66.69,66.59,66.68,11663.0,59.6352,59.7248,59.6352,59.7158,11663.0
2021-05-28 11:50:00,66.67,66.7,66.65,66.65,5674.0,59.7068,59.7337,59.6889,59.6889,5674.0
2021-05-28 11:55:00,66.67,66.68,66.65,66.65,7651.0,59.7068,59.7158,59.6889,59.6889,7651.0
2021-05-28 12:00:00,66.64,66.68,66.61,66.67,4848.0,59.68,59.7158,59.6531,59.7068,4848.0
2021-05-28 12:05:00,66.67,66.69,66.65,66.66,6516.0,59.7068,59.7248,59.6889,59.6979,6516.0
2021-05-28 12:10:00,66.67,66.69,66.66,66.68,7213.0,59.7068,59.7248,59.6979,59.7158,7213.0
2021-05-28 12:15:00,66.67,66.71,66.67,66.7,6184.0,59.7068,59.7427,59.7068,59.7337,6184.0
2021-05-28 12:20:00,66.71,66.76,66.71,66.75,5897.0,59.7427,59.7874,59.7427,59.7785,5897.0
2021-05-28 12:25:00,66.74,66.74,66.69,66.73,7197.0,59.7695,59.7695,59.7248,59.7606,7197.0
2021-05-28 12:30:00,66.72,66.74,66.71,66.72,4197.0,59.7516,59.7695,59.7427,59.7516,4197.0
2021-05-28 12:35:00,66.72,66.72,66.67,66.69,5316.0,59.7516,59.7516,59.7068,59.7248,5316.0
2021-05-28 12:40:00,66.69,66.69,66.65,66.67,5246.0,59.7248,59.7248,59.6889,59.7068,5246.0
2021-05-28 12:45:00,66.66,66.69,66.62,66.65,14000.0,59.6979,59.7248,59.6621,59.6889,14000.0
2021-05-28 12:50:00,66.64,66.64,66.59,66.62,7421.0,59.68,59.68,59.6352,59.6621,7421.0
2021-05-28 12:55:00,66.62,66.62,66.57,66.58,5928.0,59.6621,59.6621,59.6173,59.6262,5928.0
2021-05-28 13:00:00,66.58,66.62,66.57,66.59,5522.0,59.6262,59.6621,59.6173,59.6352,5522.0
2021-05-28 13:05:00,66.59,66.63,66.59,66.63,7996.0,59.6352,59.671,59.6352,59.671,7996.0
2021-05-28 13:10:00,66.63,66.64,66.6,66.62,9850.0,59.671,59.68,59.6442,59.6621,9850.0
2021-05-28 13:15:00,66.62,66.71,66.61,66.7,12173.0,59.6621,59.7427,59.6531,59.7337,12173.0
2021-05-28 13:20:00,66.71,66.75,66.7,66.75,6940.0,59.7427,59.7785,59.7337,59.7785,6940.0
2021-05-28 13:25:00,66.75,66.77,66.73,66.77,5925.0,59.7785,59.7964,59.7606,59.7964,5925.0
2021-05-28 13:30:00,66.76,66.77,66.72,66.73,7325.0,59.7874,59.7964,59.7516,59.7606,7325.0
2021-05-28 13:35:00,66.73,66.78,66.72,66.77,6021.0,59.7606,59.8054,59.7516,59.7964,6021.0
2021-05-28 13:40:00,66.78,66.81,66.77,66.81,10697.0,59.8054,59.8322,59.7964,59.8322,10697.0
2021-05-28 13:45:00,66.81,66.87,66.8,66.81,11772.0,59.8322,59.886,59.8233,59.8322,11772.0
2021-05-28 13:50:00,66.8,66.8,66.76,66.8,5611.0,59.8233,59.8233,59.7874,59.8233,5611.0
2021-05-28 13:55:00,66.79,66.82,66.79,66.8,9791.0,59.8143,59.8412,59.8143,59.8233,9791.0
2021-05-28 14:00:00,66.8,66.82,66.76,66.8,9445.0,59.8233,59.8412,59.7874,59.8233,9445.0
2021-05-28 14:05:00,66.81,66.82,66.76,66.81,9337.0,59.8322,59.8412,59.7874,59.8322,9337.0
2021-05-28 14:10:00,66.81,66.81,66.76,66.77,8953.0,59.8322,59.8322,59.7874,59.7964,8953.0
2021-05-28 14:15:00,66.77,66.82,66.76,66.81,9066.0,59.7964,59.8412,59.7874,59.8322,9066.0
2021-05-28 14:20:00,66.8,66.84,66.78,66.83,7496.0,59.8233,59.8591,59.8054,59.8501,7496.0
2021-05-28 14:25:00,66.83,66.84,66.8,66.82,11295.0,59.8501,59.8591,59.8233,59.8412,11295.0
2021-05-28 14:30:00,66.83,66.84,66.77,66.78,7140.0,59.8501,59.8591,59.7964,59.8054,7140.0
2021-05-28 14:35:00,66.78,66.81,66.76,66.78,8355.0,59.8054,59.8322,59.7874,59.8054,8355.0
2021-05-28 14:40:00,66.78,66.81,66.77,66.78,8289.0,59.8054,59.8322,59.7964,59.8054,8289.0
2021-05-28 14:45:00,66.78,66.79,66.76,66.77,4847.0,59.8054,59.8143,59.7874,59.7964,4847.0
2021-05-28 14:50:00,66.76,66.78,66.75,66.78,9306.0,59.7874,59.8054,59.7785,59.8054,9306.0
2021-05-28 14:55:00,66.78,66.79,66.73,66.73,10167.0,59.8054,59.8143,59.7606,59.7606,10167.0
2021-05-28 15:00:00,66.73,66.78,66.73,66.77,13224.0,59.7606,59.8054,59.7606,59.7964,13224.0
2021-05-28 15:05:00,66.76,66.76,66.73,66.73,10131.0,59.7874,59.7874,59.7606,59.7606,10131.0
2021-05-28 15:10:00,66.73,66.74,66.69,66.7,15964.0,59.7606,59.7695,59.7248,59.7337,15964.0
2021-05-28 15:15:00,66.7,66.71,66.67,66.69,16697.0,59.7337,59.7427,59.7068,59.7248,16697.0
2021-05-28 15:20:00,66.69,66.72,66.67,66.71,18699.0,59.7248,59.7516,59.7068,59.7427,18699.0
2021-05-28 15:25:00,66.71,66.72,66.62,66.63,21042.0,59.7427,59.7516,59.6621,59.671,21042.0
2021-05-28 15:30:00,66.62,66.68,66.58,66.64,37582.0,59.6621,59.7158,59.6262,59.68,37582.0
2021-05-28 15:35:00,66.63,66.67,66.61,66.66,30089.0,59.671,59.7068,59.6531,59.6979,30089.0
2021-05-28 15:40:00,66.65,66.67,66.63,66.65,33789.0,59.6889,59.7068,59.671,59.6889,33789.0
2021-05-28 15:45:00,66.66,66.75,66.66,66.72,40161.0,59.6979,59.7785,59.6979,59.7516,40161.0
2021-05-28 15:50:00,66.73,66.76,66.59,66.65,90563.0,59.7606,59.7874,59.6352,59.6889,90563.0
2021-05-28 15:55:00,66.66,66.67,66.51,66.54,210516.0,59.6979,59.7068,59.5636,59.5904,210516.0
2021-06-01 09:30:00,67.15,67.77,67.03,67.77,80182.0,60.1367,60.692,60.0292,60.692,80182.0
2021-06-01 09:35:00,67.73,67.81,67.58,67.62,66442.0,60.6561,60.7278,60.5218,60.5576,66442.0
2021-06-01 09:40:00,67.65,68.06,67.48,68.05,59483.0,60.5845,60.9517,60.4323,60.9427,59483.0
2021-06-01 09:45:00,68.01,68.1,67.91,67.97,50221.0,60.9069,60.9875,60.8173,60.8711,50221.0
2021-06-01 09:50:00,68.0,68.07,67.98,68.04,38431.0,60.8979,60.9606,60.88,60.9338,38431.0
2021-06-01 09:55:00,68.06,68.11,67.97,68.04,33368.0,60.9517,60.9965,60.8711,60.9338,33368.0
2021-06-01 10:00:00,68.05,68.2,68.05,68.14,61763.0,60.9427,61.0771,60.9427,61.0233,61763.0
2021-06-01 10:05:00,68.14,68.22,68.13,68.14,43128.0,61.0233,61.095,61.0144,61.0233,43128.0
2021-06-01 10:10:00,68.14,68.14,68.02,68.11,35405.0,61.0233,61.0233,60.9159,60.9965,35405.0
2021-06-01 10:15:00,68.11,68.11,67.96,68.02,19453.0,60.9965,60.9965,60.8621,60.9159,19453.0
2021-06-01 10:20:00,68.01,68.03,67.81,67.86,22165.0,60.9069,60.9248,60.7278,60.7726,22165.0
2021-06-01 10:25:00,67.86,67.87,67.69,67.73,18950.0,60.7726,60.7815,60.6203,60.6561,18950.0
2021-06-01 10:30:00,67.72,67.87,67.7,67.85,24241.0,60.6472,60.7815,60.6293,60.7636,24241.0
2021-06-01 10:35:00,67.85,67.88,67.7,67.73,18190.0,60.7636,60.7905,60.6293,60.6561,18190.0
2021-06-01 10:40:00,67.73,67.88,67.73,67.84,16793.0,60.6561,60.7905,60.6561,60.7547,16793.0
2021-06-01 10:45:00,67.86,67.89,67.74,67.76,27551.0,60.7726,60.7994,60.6651,60.683,27551.0
2021-06-01 10:50:00,67.75,67.9,67.74,67.84,28151.0,60.6741,60.8084,60.6651,60.7547,28151.0
2021-06-01 10:55:00,67.85,67.87,67.82,67.82,10198.0,60.7636,60.7815,60.7367,60.7367,10198.0
2021-06-01 11:00:00,67.82,67.86,67.79,67.84,8352.0,60.7367,60.7726,60.7099,60.7547,8352.0
2021-06-01 11:05:00,67.83,67.84,67.76,67.76,16148.0,60.7457,60.7547,60.683,60.683,16148.0
2021-06-01 11:10:00,67.75,67.81,67.67,67.8,24978.0,60.6741,60.7278,60.6024,60.7188,24978.0
2021-06-01 11:15:00,67.8,67.81,67.74,67.76,20509.0,60.7188,60.7278,60.6651,60.683,20509.0
2021-06-01 11:20:00,67.75,67.79,67.75,67.75,13166.0,60.6741,60.7099,60.6741,60.6741,13166.0
2021-06-01 11:25:00,67.75,67.83,67.74,67.8,49114.0,60.6741,60.7457,60.6651,60.7188,49114.0
2021-06-01 11:30:00,67.8,67.8,67.72,67.78,12106.0,60.7188,60.7188,60.6472,60.7009,12106.0
2021-06-01 11:35:00,67.78,67.8,67.75,67.75,20062.0,60.7009,60.7188,60.6741,60.6741,20062.0
2021-06-01 11:40:00,67.76,67.78,67.71,67.73,17985.0,60.683,60.7009,60.6382,60.6561,17985.0
2021-06-01 11:45:00,67.75,67.75,67.61,67.69,19993.0,60.6741,60.6741,60.5487,60.6203,19993.0
2021-06-01 11:50:00,67.69,67.69,67.64,67.69,9885.0,60.6203,60.6203,60.5755,60.6203,9885.0
2021-06-01 11:55:00,67.7,67.77,67.7,67.74,12808.0,60.6293,60.692,60.6293,60.6651,12808.0
2021-06-01 12:00:00,67.74,67.74,67.67,67.68,4365.0,60.6651,60.6651,60.6024,60.6114,4365.0
2021-06-01 12:05:00,67.69,67.73,67.65,67.68,12383.0,60.6203,60.6561,60.5845,60.6114,12383.0
2021-06-01 12:10:00,67.68,67.69,67.67,67.69,5260.0,60.6114,60.6203,60.6024,60.6203,5260.0
2021-06-01 12:15:00,67.68,67.68,67.58,67.6,10851.0,60.6114,60.6114,60.5218,60.5397,10851.0
2021-06-01 12:20:00,67.61,67.69,67.58,67.67,12625.0,60.5487,60.6203,60.5218,60.6024,12625.0
2021-06-01 12:25:00,67.68,67.7,67.66,67.67,6312.0,60.6114,60.6293,60.5935,60.6024,6312.0
2021-06-01 12:30:00,67.67,67.69,67.66,67.67,4756.0,60.6024,60.6203,60.5935,60.6024,4756.0
2021-06-01 12:35:00,67.66,67.7,67.64,67.7,6353.0,60.5935,60.6293,60.5755,60.6293,6353.0
2021-06-01 12:40:00,67.7,67.71,67.67,67.68,6159.0,60.6293,60.6382,60.6024,60.6114,6159.0
2021-06-01 12:45:00,67.67,67.72,67.66,67.72,18397.0,60.6024,60.6472,60.5935,60.6472,18397.0
2021-06-01 12:50:00,67.71,67.72,67.68,67.69,10914.0,60.6382,60.6472,60.6114,60.6203,10914.0
2021-06-01 12:55:00,67.69,67.73,67.67,67.72,8851.0,60.6203,60.6561,60.6024,60.6472,8851.0
2021-06-01 13:00:00,67.72,67.72,67.67,67.69,8940.0,60.6472,60.6472,60.6024,60.6203,8940.0
2021-06-01 13:05:00,67.68,67.68,67.63,67.68,5540.0,60.6114,60.6114,60.5666,60.6114,5540.0
2021-06-01 13:10:00,67.67,67.71,67.65,67.67,6519.0,60.6024,60.6382,60.5845,60.6024,6519.0
2021-06-01 13:15:00,67.68,67.69,67.64,67.66,7414.0,60.6114,60.6203,60.5755,60.5935,7414.0
2021-06-01 13:20:00,67.66,67.67,67.58,67.59,18892.0,60.5935,60.6024,60.5218,60.5308,18892.0
2021-06-01 13:25:00,67.59,67.63,67.49,67.52,13197.0,60.5308,60.5666,60.4412,60.4681,13197.0
2021-06-01 13:30:00,67.52,67.6,67.51,67.59,6340.0,60.4681,60.5397,60.4591,60.5308,6340.0
2021-06-01 13:35:00,67.6,67.62,67.58,67.61,7954.0,60.5397,60.5576,60.5218,60.5487,7954.0
2021-06-01 13:40:00,67.6,67.6,67.47,67.5,20781.0,60.5397,60.5397,60.4233,60.4502,20781.0
2021-06-01 13:45:00,67.5,67.54,67.49,67.52,10687.0,60.4502,60.486,60.4412,60.4681,10687.0
2021-06-01 13:50:00,67.51,67.56,67.51,67.53,7297.0,60.4591,60.5039,60.4591,60.477,7297.0
2021-06-01 13:55:00,67.54,67.6,67.53,67.58,8018.0,60.486,60.5397,60.477,60.5218,8018.0
2021-06-01 14:00:00,67.59,67.66,67.57,67.64,9164.0,60.5308,60.5935,60.5129,60.5755,9164.0
2021-06-01 14:05:00,67.65,67.7,67.62,67.68,43687.0,60.5845,60.6293,60.5576,60.6114,43687.0
2021-06-01 14:10:00,67.67,67.68,67.64,67.65,6504.0,60.6024,60.6114,60.5755,60.5845,6504.0
2021-06-01 14:15:00,67.64,67.67,67.64,67.65,5624.0,60.5755,60.6024,60.5755,60.5845,5624.0
2021-06-01 14:20:00,67.66,67.67,67.63,67.65,7509.0,60.5935,60.6024,60.5666,60.5845,7509.0
2021-06-01 14:25:00,67.66,67.68,67.64,67.67,10215.0,60.5935,60.6114,60.5755,60.6024,10215.0
2021-06-01 14:30:00,67.68,67.71,67.67,67.7,13953.0,60.6114,60.6382,60.6024,60.6293,13953.0
2021-06-01 14:35:00,67.71,67.76,67.71,67.74,15707.0,60.6382,60.683,60.6382,60.6651,15707.0
2021-06-01 14:40:00,67.75,67.76,67.72,67.72,11247.0,60.6741,60.683,60.6472,60.6472,11247.0
2021-06-01 14:45:00,67.7,67.75,67.7,67.74,8613.0,60.6293,60.6741,60.6293,60.6651,8613.0
2021-06-01 14:50:00,67.75,67.79,67.73,67.78,18816.0,60.6741,60.7099,60.6561,60.7009,18816.0
2021-06-01 14:55:00,67.78,67.8,67.76,67.78,17392.0,60.7009,60.7188,60.683,60.7009,17392.0
2021-06-01 15:00:00,67.78,67.78,67.72,67.76,12649.0,60.7009,60.7009,60.6472,60.683,12649.0
2021-06-01 15:05:00,67.76,67.77,67.72,67.76,21519.0,60.683,60.692,60.6472,60.683,21519.0
2021-06-01 15:10:00,67.75,67.77,67.74,67.76,14925.0,60.6741,60.692,60.6651,60.683,14925.0
2021-06-01 15:15:00,67.76,67.77,67.74,67.75,13171.0,60.683,60.692,60.6651,60.6741,13171.0
2021-06-01 15:20:00,67.75,67.79,67.74,67.77,22606.0,60.6741,60.7099,60.6651,60.692,22606.0
2021-06-01 15:25:00,67.78,67.8,67.76,67.8,23886.0,60.7009,60.7188,60.683,60.7188,23886.0
2021-06-01 15:30:00,67.8,67.81,67.75,67.79,29350.0,60.7188,60.7278,60.6741,60.7099,29350.0
2021-06-01 15:35:00,67.79,67.8,67.75,67.76,29083.0,60.7099,60.7188,60.6741,60.683,29083.0
2021-06-01 15:40:00,67.77,67.88,67.76,67.88,33186.0,60.692,60.7905,60.683,60.7905,33186.0
2021-06-01 15:45:00,67.87,67.97,67.86,67.97,44508.0,60.7815,60.8711,60.7726,60.8711,44508.0
2021-06-01 15:50:00,68.0,68.0,67.95,67.98,56324.0,60.8979,60.8979,60.8532,60.88,56324.0
2021-06-01 15:55:00,67.98,67.99,67.85,67.92,161148.0,60.88,60.889,60.7636,60.8263,161148.0
2021-06-02 09:30:00,68.22,68.23,67.59,67.62,60314.0,61.095,61.1039,60.5308,60.5576,60314.0
2021-06-02 09:35:00,67.62,67.7,67.51,67.53,15722.0,60.5576,60.6293,60.4591,60.477,15722.0
2021-06-02 09:40:00,67.53,67.54,67.43,67.45,20753.0,60.477,60.486,60.3875,60.4054,20753.0
2021-06-02 09:45:00,67.43,67.59,67.42,67.59,12898.0,60.3875,60.5308,60.3785,60.5308,12898.0
2021-06-02 09:50:00,67.57,67.62,67.5,67.55,10431.0,60.5129,60.5576,60.4502,60.4949,10431.0
2021-06-02 09:55:00,67.58,67.6,67.51,67.57,6515.0,60.5218,60.5397,60.4591,60.5129,6515.0
2021-06-02 10:00:00,67.6,67.78,67.6,67.71,10646.0,60.5397,60.7009,60.5397,60.6382,10646.0
2021-06-02 10:05:00,67.73,67.74,67.66,67.69,5731.0,60.6561,60.6651,60.5935,60.6203,5731.0
2021-06-02 10:10:00,67.69,67.79,67.66,67.79,9781.0,60.6203,60.7099,60.5935,60.7099,9781.0
2021-06-02 10:15:00,67.79,67.79,67.59,67.61,27433.0,60.7099,60.7099,60.5308,60.5487,27433.0
2021-06-02 10:20:00,67.6,67.67,67.59,67.67,12327.0,60.5397,60.6024,60.5308,60.6024,12327.0
2021-06-02 10:25:00,67.67,67.75,67.63,67.71,17808.0,60.6024,60.6741,60.5666,60.6382,17808.0
2021-06-02 10:30:00,67.72,67.82,67.7,67.71,15801.0,60.6472,60.7367,60.6293,60.6382,15801.0
2021-06-02 10:35:00,67.69,67.69,67.62,67.69,11993.0,60.6203,60.6203,60.5576,60.6203,11993.0
2021-06-02 10:40:00,67.7,67.79,67.7,67.75,9621.0,60.6293,60.7099,60.6293,60.6741,9621.0
2021-06-02 10:45:00,67.76,67.78,67.66,67.69,10314.0,60.683,60.7009,60.5935,60.6203,10314.0
2021-06-02 10:50:00,67.71,67.81,67.71,67.81,7816.0,60.6382,60.7278,60.6382,60.7278,7816.0
2021-06-02 10:55:00,67.81,67.84,67.77,67.84,12126.0,60.7278,60.7547,60.692,60.7547,12126.0
2021-06-02 11:00:00,67.84,67.87,67.78,67.86,28091.0,60.7547,60.7815,60.7009,60.7726,28091.0
2021-06-02 11:05:00,67.88,67.96,67.86,67.89,45923.0,60.7905,60.8621,60.7726,60.7994,45923.0
2021-06-02 11:10:00,67.89,67.89,67.83,67.86,16436.0,60.7994,60.7994,60.7457,60.7726,16436.0
2021-06-02 11:15:00,67.89,68.01,67.89,68.01,11190.0,60.7994,60.9069,60.7994,60.9069,11190.0
2021-06-02 11:20:00,68.0,68.03,67.99,68.02,10017.0,60.8979,60.9248,60.889,60.9159,10017.0
2021-06-02 11:25:00,68.02,68.03,67.94,67.97,8371.0,60.9159,60.9248,60.8442,60.8711,8371.0
2021-06-02 11:30:00,67.98,68.03,67.94,68.03,10265.0,60.88,60.9248,60.8442,60.9248,10265.0
2021-06-02 11:35:00,68.04,68.04,67.93,67.94,10389.0,60.9338,60.9338,60.8353,60.8442,10389.0
2021-06-02 11:40:00,67.94,67.98,67.92,67.98,4395.0,60.8442,60.88,60.8263,60.88,4395.0
2021-06-02 11:45:00,67.98,68.02,67.95,67.96,12770.0,60.88,60.9159,60.8532,60.8621,12770.0
2021-06-02 11:50:00,67.96,67.96,67.91,67.92,11481.0,60.8621,60.8621,60.8173,60.8263,11481.0
2021-06-02 11:55:00,67.92,67.93,67.87,67.88,13743.0,60.8263,60.8353,60.7815,60.7905,13743.0
2021-06-02 12:00:00,67.88,67.95,67.87,67.94,9638.0,60.7905,60.8532,60.7815,60.8442,9638.0
2021-06-02 12:05:00,67.94,67.97,67.93,67.96,9390.0,60.8442,60.8711,60.8353,60.8621,9390.0
2021-06-02 12:10:00,67.96,67.96,67.93,67.95,8391.0,60.8621,60.8621,60.8353,60.8532,8391.0
2021-06-02 12:15:00,67.95,67.97,67.94,67.96,8006.0,60.8532,60.8711,60.8442,60.8621,8006.0
2021-06-02 12:20:00,67.97,67.97,67.94,67.95,5353.0,60.8711,60.8711,60.8442,60.8532,5353.0
2021-06-02 12:25:00,67.95,67.97,67.92,67.93,15173.0,60.8532,60.8711,60.8263,60.8353,15173.0
2021-06-02 12:30:00,67.92,67.96,67.89,67.96,9722.0,60.8263,60.8621,60.7994,60.8621,9722.0
2021-06-02 12:35:00,67.95,67.97,67.93,67.95,10903.0,60.8532,60.8711,60.8353,60.8532,10903.0
2021-06-02 12:40:00,67.96,67.97,67.92,67.94,10213.0,60.8621,60.8711,60.8263,60.8442,10213.0
2021-06-02 12:45:00,67.95,67.98,67.92,67.96,9358.0,60.8532,60.88,60.8263,60.8621,9358.0
2021-06-02 12:50:00,67.97,67.97,67.95,67.97,7723.0,60.8711,60.8711,60.8532,60.8711,7723.0
2021-06-02 12:55:00,67.97,67.99,67.91,67.91,11799.0,60.8711,60.889,60.8173,60.8173,11799.0
2021-06-02 13:00:00,67.92,67.96,67.91,67.95,7999.0,60.8263,60.8621,60.8173,60.8532,7999.0
2021-06-02 13:05:00,67.95,67.98,67.93,67.96,10465.0,60.8532,60.88,60.8353,60.8621,10465.0
2021-06-02 13:10:00,67.96,67.96,67.9,67.92,9757.0,60.8621,60.8621,60.8084,60.8263,9757.0
2021-06-02 13:15:00,67.92,67.95,67.91,67.92,9985.0,60.8263,60.8532,60.8173,60.8263,9985.0
2021-06-02 13:20:00,67.92,67.95,67.88,67.89,10769.0,60.8263,60.8532,60.7905,60.7994,10769.0
2021-06-02 13:25:00,67.89,67.92,67.88,67.9,10097.0,60.7994,60.8263,60.7905,60.8084,10097.0
2021-06-02 13:30:00,67.9,67.93,67.89,67.91,7869.0,60.8084,60.8353,60.7994,60.8173,7869.0
2021-06-02 13:35:00,67.92,67.96,67.91,67.93,9441.0,60.8263,60.8621,60.8173,60.8353,9441.0
2021-06-02 13:40:00,67.94,67.94,67.88,67.92,15500.0,60.8442,60.8442,60.7905,60.8263,15500.0
2021-06-02 13:45:00,67.92,67.97,67.91,67.95,5749.0,60.8263,60.8711,60.8173,60.8532,5749.0
2021-06-02 13:50:00,67.95,67.99,67.94,67.98,8963.0,60.8532,60.889,60.8442,60.88,8963.0
2021-06-02 13:55:00,67.98,68.01,67.97,68.01,9901.0,60.88,60.9069,60.8711,60.9069,9901.0
2021-06-02 14:00:00,68.01,68.05,68.0,68.03,15301.0,60.9069,60.9427,60.8979,60.9248,15301.0
2021-06-02 14:05:00,68.03,68.05,67.93,67.93,13009.0,60.9248,60.9427,60.8353,60.8353,13009.0
2021-06-02 14:10:00,67.94,68.02,67.92,68.02,13737.0,60.8442,60.9159,60.8263,60.9159,13737.0
2021-06-02 14:15:00,68.01,68.01,67.98,68.0,8517.0,60.9069,60.9069,60.88,60.8979,8517.0
2021-06-02 14:20:00,68.0,68.02,67.98,68.0,10327.0,60.8979,60.9159,60.88,60.8979,10327.0
2021-06-02 14:25:00,68.0,68.03,67.99,68.0,14548.0,60.8979,60.9248,60.889,60.8979,14548.0
2021-06-02 14:30:00,68.0,68.04,67.98,68.0,9358.0,60.8979,60.9338,60.88,60.8979,9358.0
2021-06-02 14:35:00,67.99,68.01,67.97,67.99,9251.0,60.889,60.9069,60.8711,60.889,9251.0
2021-06-02 14:40:00,67.99,68.04,67.99,68.03,7577.0,60.889,60.9338,60.889,60.9248,7577.0
2021-06-02 14:45:00,68.04,68.1,68.04,68.1,14950.0,60.9338,60.9875,60.9338,60.9875,14950.0
2021-06-02 14:50:00,68.09,68.11,68.08,68.09,11546.0,60.9785,60.9965,60.9696,60.9785,11546.0
2021-06-02 14:55:00,68.09,68.1,68.03,68.07,17802.0,60.9785,60.9875,60.9248,60.9606,17802.0
2021-06-02 15:00:00,68.06,68.13,68.05,68.06,14109.0,60.9517,61.0144,60.9427,60.9517,14109.0
2021-06-02 15:05:00,68.05,68.09,68.04,68.05,7860.0,60.9427,60.9785,60.9338,60.9427,7860.0
2021-06-02 15:10:00,68.03,68.05,68.0,68.03,15134.0,60.9248,60.9427,60.8979,60.9248,15134.0
2021-06-02 15:15:00,68.03,68.03,67.92,67.92,18479.0,60.9248,60.9248,60.8263,60.8263,18479.0
2021-06-02 15:20:00,67.92,67.93,67.87,67.87,14540.0,60.8263,60.8353,60.7815,60.7815,14540.0
2021-06-02 15:25:00,67.87,67.91,67.86,67.91,17288.0,60.7815,60.8173,60.7726,60.8173,17288.0
2021-06-02 15:30:00,67.91,67.91,67.78,67.79,31167.0,60.8173,60.8173,60.7009,60.7099,31167.0
2021-06-02 15:35:00,67.78,67.78,67.74,67.75,24895.0,60.7009,60.7009,60.6651,60.6741,24895.0
2021-06-02 15:40:00,67.75,67.76,67.69,67.73,37465.0,60.6741,60.683,60.6203,60.6561,37465.0
2021-06-02 15:45:00,67.73,67.8,67.72,67.78,27431.0,60.6561,60.7188,60.6472,60.7009,27431.0
2021-06-02 15:50:00,67.79,67.85,67.77,67.83,50863.0,60.7099,60.7636,60.692,60.7457,50863.0
2021-06-02 15:55:00,67.83,67.95,67.82,67.94,124882.0,60.7457,60.8532,60.7367,60.8442,124882.0
2021-06-03 09:30:00,67.9,67.9,67.45,67.51,61955.0,60.8084,60.8084,60.4054,60.4591,61955.0
2021-06-03 09:35:00,67.53,67.55,67.37,67.39,6324.0,60.477,60.4949,60.3337,60.3517,6324.0
2021-06-03 09:40:00,67.4,67.47,67.17,67.23,14770.0,60.3606,60.4233,60.1546,60.2084,14770.0
2021-06-03 09:45:00,67.23,67.3,67.16,67.17,8684.0,60.2084,60.271,60.1457,60.1546,8684.0
2021-06-03 09:50:00,67.17,67.32,67.16,67.23,14707.0,60.1546,60.289,60.1457,60.2084,14707.0
2021-06-03 09:55:00,67.29,67.37,67.26,67.31,9081.0,60.2621,60.3337,60.2352,60.28,9081.0
2021-06-03 10:00:00,67.3,67.37,67.22,67.32,7923.0,60.271,60.3337,60.1994,60.289,7923.0
2021-06-03 10:05:00,67.33,67.38,67.23,67.25,8194.0,60.2979,60.3427,60.2084,60.2263,8194.0
2021-06-03 10:10:00,67.26,67.31,67.22,67.22,7530.0,60.2352,60.28,60.1994,60.1994,7530.0
2021-06-03 10:15:00,67.25,67.29,67.22,67.26,14047.0,60.2263,60.2621,60.1994,60.2352,14047.0
2021-06-03 10:20:00,67.27,67.33,67.27,67.33,4423.0,60.2442,60.2979,60.2442,60.2979,4423.0
2021-06-03 10:25:00,67.32,67.33,67.24,67.28,8224.0,60.289,60.2979,60.2173,60.2531,8224.0
2021-06-03 10:30:00,67.28,67.38,67.28,67.35,7983.0,60.2531,60.3427,60.2531,60.3158,7983.0
2021-06-03 10:35:00,67.36,67.47,67.32,67.35,8821.0,60.3248,60.4233,60.289,60.3158,8821.0
2021-06-03 10:40:00,67.37,67.4,67.32,67.32,6725.0,60.3337,60.3606,60.289,60.289,6725.0
2021-06-03 10:45:00,67.34,67.5,67.32,67.47,10159.0,60.3069,60.4502,60.289,60.4233,10159.0
2021-06-03 10:50:00,67.52,67.56,67.5,67.52,10620.0,60.4681,60.5039,60.4502,60.4681,10620.0
2021-06-03 10:55:00,67.52,67.6,67.48,67.59,7047.0,60.4681,60.5397,60.4323,60.5308,7047.0
2021-06-03 11:00:00,67.58,67.64,67.51,67.61,10163.0,60.5218,60.5755,60.4591,60.5487,10163.0
2021-06-03 11:05:00,67.63,67.69,67.59,67.68,11087.0,60.5666,60.6203,60.5308,60.6114,11087.0
2021-06-03 11:10:00,67.7,67.7,67.61,67.62,9477.0,60.6293,60.6293,60.5487,60.5576,9477.0
2021-06-03 11:15:00,67.63,67.7,67.63,67.7,5947.0,60.5666,60.6293,60.5666,60.6293,5947.0
2021-06-03 11:20:00,67.69,67.78,67.67,67.73,12397.0,60.6203,60.7009,60.6024,60.6561,12397.0
2021-06-03 11:25:00,67.73,67.78,67.67,67.73,26044.0,60.6561,60.7009,60.6024,60.6561,26044.0
2021-06-03 11:30:00,67.74,67.75,67.68,67.7,10259.0,60.6651,60.6741,60.6114,60.6293,10259.0
2021-06-03 11:35:00,67.7,67.75,67.69,67.74,9376.0,60.6293,60.6741,60.6203,60.6651,9376.0
2021-06-03 11:40:00,67.73,67.85,67.73,67.84,6649.0,60.6561,60.7636,60.6561,60.7547,6649.0
2021-06-03 11:45:00,67.84,67.88,67.78,67.83,8896.0,60.7547,60.7905,60.7009,60.7457,8896.0
2021-06-03 11:50:00,67.83,67.88,67.81,67.87,9559.0,60.7457,60.7905,60.7278,60.7815,9559.0
2021-06-03 11:55:00,67.87,67.88,67.84,67.85,5534.0,60.7815,60.7905,60.7547,60.7636,5534.0
2021-06-03 12:00:00,67.84,67.88,67.83,67.86,7919.0,60.7547,60.7905,60.7457,60.7726,7919.0
2021-06-03 12:05:00,67.88,67.93,67.88,67.88,10672.0,60.7905,60.8353,60.7905,60.7905,10672.0
2021-06-03 12:10:00,67.88,67.91,67.86,67.89,3212.0,60.7905,60.8173,60.7726,60.7994,3212.0
2021-06-03 12:15:00,67.89,67.89,67.81,67.82,7368.0,60.7994,60.7994,60.7278,60.7367,7368.0
2021-06-03 12:20:00,67.82,67.83,67.74,67.74,4144.0,60.7367,60.7457,60.6651,60.6651,4144.0
2021-06-03 12:25:00,67.76,67.78,67.73,67.77,8164.0,60.683,60.7009,60.6561,60.692,8164.0
2021-06-03 12:30:00,67.78,67.79,67.71,67.73,8970.0,60.7009,60.7099,60.6382,60.6561,8970.0
2021-06-03 12:35:00,67.73,67.85,67.73,67.85,7095.0,60.6561,60.7636,60.6561,60.7636,7095.0
2021-06-03 12:40:00,67.85,67.88,67.83,67.88,5629.0,60.7636,60.7905,60.7457,60.7905,5629.0
2021-06-03 12:45:00,67.87,67.88,67.81,67.83,10117.0,60.7815,60.7905,60.7278,60.7457,10117.0
2021-06-03 12:50:00,67.83,67.87,67.8,67.83,14117.0,60.7457,60.7815,60.7188,60.7457,14117.0
2021-06-03 12:55:00,67.82,67.85,67.79,67.85,7622.0,60.7367,60.7636,60.7099,60.7636,7622.0
2021-06-03 13:00:00,67.83,67.85,67.79,67.85,10812.0,60.7457,60.7636,60.7099,60.7636,10812.0
2021-06-03 13:05:00,67.88,67.89,67.82,67.88,22237.0,60.7905,60.7994,60.7367,60.7905,22237.0
2021-06-03 13:10:00,67.89,67.89,67.81,67.84,13798.0,60.7994,60.7994,60.7278,60.7547,13798.0
2021-06-03 13:15:00,67.85,67.89,67.84,67.89,7862.0,60.7636,60.7994,60.7547,60.7994,7862.0
2021-06-03 13:20:00,67.9,67.91,67.86,67.91,10198.0,60.8084,60.8173,60.7726,60.8173,10198.0
2021-06-03 13:25:00,67.91,67.93,67.91,67.92,8103.0,60.8173,60.8353,60.8173,60.8263,8103.0
2021-06-03 13:30:00,67.92,67.95,67.92,67.92,7968.0,60.8263,60.8532,60.8263,60.8263,7968.0
2021-06-03 13:35:00,67.92,67.92,67.87,67.9,6136.0,60.8263,60.8263,60.7815,60.8084,6136.0
2021-06-03 13:40:00,67.89,67.93,67.88,67.9,5415.0,60.7994,60.8353,60.7905,60.8084,5415.0
2021-06-03 13:45:00,67.91,67.92,67.89,67.9,5073.0,60.8173,60.8263,60.7994,60.8084,5073.0
2021-06-03 13:50:00,67.91,67.93,67.88,67.89,4411.0,60.8173,60.8353,60.7905,60.7994,4411.0
2021-06-03 13:55:00,67.91,67.91,67.87,67.88,4852.0,60.8173,60.8173,60.7815,60.7905,4852.0
2021-06-03 14:00:00,67.89,67.89,67.83,67.83,10000.0,60.7994,60.7994,60.7457,60.7457,10000.0
2021-06-03 14:05:00,67.82,67.85,67.82,67.83,8366.0,60.7367,60.7636,60.7367,60.7457,8366.0
2021-06-03 14:10:00,67.82,67.84,67.81,67.81,9506.0,60.7367,60.7547,60.7278,60.7278,9506.0
2021-06-03 14:15:00,67.8,67.81,67.76,67.79,6423.0,60.7188,60.7278,60.683,60.7099,6423.0
2021-06-03 14:20:00,67.79,67.79,67.74,67.74,6280.0,60.7099,60.7099,60.6651,60.6651,6280.0
2021-06-03 14:25:00,67.75,67.79,67.74,67.78,14263.0,60.6741,60.7099,60.6651,60.7009,14263.0
2021-06-03 14:30:00,67.78,67.81,67.77,67.77,8080.0,60.7009,60.7278,60.692,60.692,8080.0
2021-06-03 14:35:00,67.78,67.84,67.77,67.8,9290.0,60.7009,60.7547,60.692,60.7188,9290.0
2021-06-03 14:40:00,67.79,67.84,67.79,67.79,6880.0,60.7099,60.7547,60.7099,60.7099,6880.0
2021-06-03 14:45:00,67.81,67.84,67.78,67.83,6024.0,60.7278,60.7547,60.7009,60.7457,6024.0
2021-06-03 14:50:00,67.83,67.85,67.82,67.85,4599.0,60.7457,60.7636,60.7367,60.7636,4599.0
2021-06-03 14:55:00,67.85,67.85,67.8,67.81,8767.0,60.7636,60.7636,60.7188,60.7278,8767.0
2021-06-03 15:00:00,67.82,67.85,67.8,67.8,7653.0,60.7367,60.7636,60.7188,60.7188,7653.0
2021-06-03 15:05:00,67.8,67.8,67.76,67.79,6579.0,60.7188,60.7188,60.683,60.7099,6579.0
2021-06-03 15:10:00,67.78,67.8,67.77,67.79,9020.0,60.7009,60.7188,60.692,60.7099,9020.0
2021-06-03 15:15:00,67.79,67.85,67.79,67.8,12693.0,60.7099,60.7636,60.7099,60.7188,12693.0
2021-06-03 15:20:00,67.79,67.84,67.77,67.8,8914.0,60.7099,60.7547,60.692,60.7188,8914.0
2021-06-03 15:25:00,67.8,67.84,67.78,67.84,12486.0,60.7188,60.7547,60.7009,60.7547,12486.0
2021-06-03 15:30:00,67.85,67.97,67.83,67.96,17750.0,60.7636,60.8711,60.7457,60.8621,17750.0
2021-06-03 15:35:00,67.96,68.06,67.96,68.06,25211.0,60.8621,60.9517,60.8621,60.9517,25211.0
2021-06-03 15:40:00,68.06,68.1,68.03,68.08,29875.0,60.9517,60.9875,60.9248,60.9696,29875.0
2021-06-03 15:45:00,68.08,68.09,68.03,68.04,27920.0,60.9696,60.9785,60.9248,60.9338,27920.0
2021-06-03 15:50:00,68.05,68.15,68.05,68.13,47671.0,60.9427,61.0323,60.9427,61.0144,47671.0
2021-06-03 15:55:00,68.13,68.31,68.12,68.25,229926.0,61.0144,61.1756,61.0054,61.1218,229926.0
2021-06-04 09:30:00,68.47,68.86,68.42,68.86,67051.0,61.3189,61.6681,61.2741,61.6681,67051.0
2021-06-04 09:35:00,68.81,68.95,68.73,68.85,41132.0,61.6233,61.7487,61.5517,61.6592,41132.0
2021-06-04 09:40:00,68.85,68.98,68.76,68.84,30398.0,61.6592,61.7756,61.5786,61.6502,30398.0
2021-06-04 09:45:00,68.83,68.83,68.56,68.56,15858.0,61.6413,61.6413,61.3995,61.3995,15858.0
2021-06-04 09:50:00,68.51,68.51,68.35,68.4,21115.0,61.3547,61.3547,61.2114,61.2562,21115.0
2021-06-04 09:55:00,68.4,68.49,68.4,68.48,7669.0,61.2562,61.3368,61.2562,61.3278,7669.0
2021-06-04 10:00:00,68.48,68.51,68.38,68.51,24750.0,61.3278,61.3547,61.2383,61.3547,24750.0
2021-06-04 10:05:00,68.5,68.61,68.42,68.56,13976.0,61.3457,61.4442,61.2741,61.3995,13976.0
2021-06-04 10:10:00,68.55,68.57,68.48,68.52,11035.0,61.3905,61.4084,61.3278,61.3636,11035.0
2021-06-04 10:15:00,68.51,68.52,68.4,68.52,6547.0,61.3547,61.3636,61.2562,61.3636,6547.0
2021-06-04 10:20:00,68.52,68.52,68.41,68.49,8583.0,61.3636,61.3636,61.2651,61.3368,8583.0
2021-06-04 10:25:00,68.5,68.56,68.47,68.53,15963.0,61.3457,61.3995,61.3189,61.3726,15963.0
2021-06-04 10:30:00,68.55,68.56,68.5,68.53,8242.0,61.3905,61.3995,61.3457,61.3726,8242.0
2021-06-04 10:35:00,68.54,68.62,68.54,68.59,10990.0,61.3815,61.4532,61.3815,61.4263,10990.0
2021-06-04 10:40:00,68.6,68.67,68.59,68.65,16010.0,61.4353,61.498,61.4263,61.4801,16010.0
2021-06-04 10:45:00,68.65,68.74,68.63,68.74,15323.0,61.4801,61.5607,61.4621,61.5607,15323.0
2021-06-04 10:50:00,68.72,68.76,68.7,68.71,8910.0,61.5427,61.5786,61.5248,61.5338,8910.0
2021-06-04 10:55:00,68.71,68.79,68.71,68.74,10458.0,61.5338,61.6054,61.5338,61.5607,10458.0
2021-06-04 11:00:00,68.74,68.81,68.74,68.76,8641.0,61.5607,61.6233,61.5607,61.5786,8641.0
2021-06-04 11:05:00,68.76,68.79,68.66,68.67,35630.0,61.5786,61.6054,61.489,61.498,35630.0
2021-06-04 11:10:00,68.66,68.75,68.66,68.71,10655.0,61.489,61.5696,61.489,61.5338,10655.0
2021-06-04 11:15:00,68.71,68.75,68.62,68.62,6469.0,61.5338,61.5696,61.4532,61.4532,6469.0
2021-06-04 11:20:00,68.62,68.63,68.55,68.55,8916.0,61.4532,61.4621,61.3905,61.3905,8916.0
2021-06-04 11:25:00,68.56,68.59,68.53,68.59,17213.0,61.3995,61.4263,61.3726,61.4263,17213.0
2021-06-04 11:30:00,68.59,68.61,68.56,68.57,8370.0,61.4263,61.4442,61.3995,61.4084,8370.0
2021-06-04 11:35:00,68.58,68.63,68.54,68.56,11825.0,61.4174,61.4621,61.3815,61.3995,11825.0
2021-06-04 11:40:00,68.56,68.57,68.52,68.53,12523.0,61.3995,61.4084,61.3636,61.3726,12523.0
2021-06-04 11:45:00,68.53,68.53,68.47,68.48,7523.0,61.3726,61.3726,61.3189,61.3278,7523.0
2021-06-04 11:50:00,68.46,68.46,68.41,68.42,11034.0,61.3099,61.3099,61.2651,61.2741,11034.0
2021-06-04 11:55:00,68.41,68.44,68.39,68.42,9528.0,61.2651,61.292,61.2472,61.2741,9528.0
2021-06-04 12:00:00,68.42,68.49,68.42,68.45,5608.0,61.2741,61.3368,61.2741,61.3009,5608.0
2021-06-04 12:05:00,68.46,68.52,68.46,68.49,12147.0,61.3099,61.3636,61.3099,61.3368,12147.0
2021-06-04 12:10:00,68.5,68.54,68.49,68.52,7119.0,61.3457,61.3815,61.3368,61.3636,7119.0
2021-06-04 12:15:00,68.52,68.54,68.48,68.48,7258.0,61.3636,61.3815,61.3278,61.3278,7258.0
2021-06-04 12:20:00,68.48,68.48,68.44,68.47,6582.0,61.3278,61.3278,61.292,61.3189,6582.0
2021-06-04 12:25:00,68.47,68.48,68.46,68.47,6171.0,61.3189,61.3278,61.3099,61.3189,6171.0
2021-06-04 12:30:00,68.48,68.52,68.47,68.52,4853.0,61.3278,61.3636,61.3189,61.3636,4853.0
2021-06-04 12:35:00,68.51,68.52,68.49,68.51,5051.0,61.3547,61.3636,61.3368,61.3547,5051.0
2021-06-04 12:40:00,68.51,68.52,68.46,68.51,7119.0,61.3547,61.3636,61.3099,61.3547,7119.0
2021-06-04 12:45:00,68.52,68.54,68.5,68.52,6931.0,61.3636,61.3815,61.3457,61.3636,6931.0
2021-06-04 12:50:00,68.52,68.54,68.5,68.53,12973.0,61.3636,61.3815,61.3457,61.3726,12973.0
2021-06-04 12:55:00,68.52,68.55,68.5,68.51,6128.0,61.3636,61.3905,61.3457,61.3547,6128.0
2021-06-04 13:00:00,68.52,68.57,68.52,68.52,9433.0,61.3636,61.4084,61.3636,61.3636,9433.0
2021-06-04 13:05:00,68.52,68.56,68.52,68.54,10761.0,61.3636,61.3995,61.3636,61.3815,10761.0
2021-06-04 13:10:00,68.53,68.56,68.52,68.55,7612.0,61.3726,61.3995,61.3636,61.3905,7612.0
2021-06-04 13:15:00,68.56,68.56,68.51,68.52,16537.0,61.3995,61.3995,61.3547,61.3636,16537.0
2021-06-04 13:20:00,68.51,68.55,68.5,68.53,6556.0,61.3547,61.3905,61.3457,61.3726,6556.0
2021-06-04 13:25:00,68.53,68.55,68.52,68.53,5708.0,61.3726,61.3905,61.3636,61.3726,5708.0
2021-06-04 13:30:00,68.52,68.54,68.49,68.54,4782.0,61.3636,61.3815,61.3368,61.3815,4782.0
2021-06-04 13:35:00,68.53,68.56,68.51,68.55,7103.0,61.3726,61.3995,61.3547,61.3905,7103.0
2021-06-04 13:40:00,68.56,68.59,68.55,68.57,4476.0,61.3995,61.4263,61.3905,61.4084,4476.0
2021-06-04 13:45:00,68.57,68.58,68.56,68.57,5638.0,61.4084,61.4174,61.3995,61.4084,5638.0
2021-06-04 13:50:00,68.56,68.57,68.52,68.53,7779.0,61.3995,61.4084,61.3636,61.3726,7779.0
2021-06-04 13:55:00,68.53,68.53,68.52,68.53,2264.0,61.3726,61.3726,61.3636,61.3726,2264.0
2021-06-04 14:00:00,68.54,68.56,68.53,68.56,7847.0,61.3815,61.3995,61.3726,61.3995,7847.0
2021-06-04 14:05:00,68.55,68.56,68.53,68.56,3107.0,61.3905,61.3995,61.3726,61.3995,3107.0
2021-06-04 14:10:00,68.56,68.57,68.55,68.57,6938.0,61.3995,61.4084,61.3905,61.4084,6938.0
2021-06-04 14:15:00,68.56,68.57,68.52,68.53,5915.0,61.3995,61.4084,61.3636,61.3726,5915.0
2021-06-04 14:20:00,68.53,68.59,68.53,68.57,6446.0,61.3726,61.4263,61.3726,61.4084,6446.0
2021-06-04 14:25:00,68.57,68.59,68.57,68.57,5414.0,61.4084,61.4263,61.4084,61.4084,5414.0
2021-06-04 14:30:00,68.57,68.61,68.55,68.6,6591.0,61.4084,61.4442,61.3905,61.4353,6591.0
2021-06-04 14:35:00,68.62,68.67,68.6,68.67,4868.0,61.4532,61.498,61.4353,61.498,4868.0
2021-06-04 14:40:00,68.66,68.67,68.64,68.66,4526.0,61.489,61.498,61.4711,61.489,4526.0
2021-06-04 14:45:00,68.65,68.65,68.59,68.59,3272.0,61.4801,61.4801,61.4263,61.4263,3272.0
2021-06-04 14:50:00,68.59,68.6,68.56,68.59,6930.0,61.4263,61.4353,61.3995,61.4263,6930.0
2021-06-04 14:55:00,68.58,68.61,68.57,68.61,6010.0,61.4174,61.4442,61.4084,61.4442,6010.0
2021-06-04 15:00:00,68.61,68.63,68.59,68.63,8840.0,61.4442,61.4621,61.4263,61.4621,8840.0
2021-06-04 15:05:00,68.62,68.63,68.61,68.62,6064.0,61.4532,61.4621,61.4442,61.4532,6064.0
2021-06-04 15:10:00,68.62,68.69,68.62,68.69,9009.0,61.4532,61.5159,61.4532,61.5159,9009.0
2021-06-04 15:15:00,68.69,68.74,68.67,68.71,14970.0,61.5159,61.5607,61.498,61.5338,14970.0
2021-06-04 15:20:00,68.7,68.72,68.67,68.67,11333.0,61.5248,61.5427,61.498,61.498,11333.0
2021-06-04 15:25:00,68.67,68.7,68.64,68.67,11646.0,61.498,61.5248,61.4711,61.498,11646.0
2021-06-04 15:30:00,68.67,68.68,68.64,68.65,18305.0,61.498,61.5069,61.4711,61.4801,18305.0
2021-06-04 15:35:00,68.66,68.67,68.61,68.61,13720.0,61.489,61.498,61.4442,61.4442,13720.0
2021-06-04 15:40:00,68.62,68.65,68.61,68.64,30892.0,61.4532,61.4801,61.4442,61.4711,30892.0
2021-06-04 15:45:00,68.64,68.72,68.64,68.72,36849.0,61.4711,61.5427,61.4711,61.5427,36849.0
2021-06-04 15:50:00,68.72,68.74,68.68,68.73,40275.0,61.5427,61.5607,61.5069,61.5517,40275.0
2021-06-04 15:55:00,68.72,68.79,68.68,68.77,118383.0,61.5427,61.6054,61.5069,61.5875,118383.0
2021-06-07 09:30:00,68.9,69.07,68.77,69.0,74402.0,61.7039,61.8562,61.5875,61.7935,74402.0
2021-06-07 09:35:00,68.97,69.22,68.97,69.22,10489.0,61.7666,61.9905,61.7666,61.9905,10489.0
2021-06-07 09:40:00,69.19,69.3,69.17,69.26,21903.0,61.9637,62.0622,61.9457,62.0263,21903.0
2021-06-07 09:45:00,69.27,69.3,69.04,69.09,15124.0,62.0353,62.0622,61.8293,61.8741,15124.0
2021-06-07 09:50:00,69.09,69.11,68.91,68.98,9838.0,61.8741,61.892,61.7129,61.7756,9838.0
2021-06-07 09:55:00,68.97,69.04,68.91,68.94,10892.0,61.7666,61.8293,61.7129,61.7398,10892.0
2021-06-07 10:00:00,68.93,68.93,68.83,68.87,16170.0,61.7308,61.7308,61.6413,61.6771,16170.0
2021-06-07 10:05:00,68.85,68.95,68.85,68.89,11405.0,61.6592,61.7487,61.6592,61.695,11405.0
2021-06-07 10:10:00,68.91,68.93,68.74,68.77,16099.0,61.7129,61.7308,61.5607,61.5875,16099.0
2021-06-07 10:15:00,68.79,68.94,68.79,68.91,9212.0,61.6054,61.7398,61.6054,61.7129,9212.0
2021-06-07 10:20:00,68.89,68.96,68.86,68.88,6033.0,61.695,61.7577,61.6681,61.686,6033.0
2021-06-07 10:25:00,68.87,68.87,68.79,68.8,7460.0,61.6771,61.6771,61.6054,61.6144,7460.0
2021-06-07 10:30:00,68.79,68.79,68.67,68.71,16173.0,61.6054,61.6054,61.498,61.5338,16173.0
2021-06-07 10:35:00,68.71,68.8,68.71,68.78,14298.0,61.5338,61.6144,61.5338,61.5965,14298.0
2021-06-07 10:40:00,68.79,68.8,68.76,68.77,8481.0,61.6054,61.6144,61.5786,61.5875,8481.0
2021-06-07 10:45:00,68.78,68.85,68.73,68.73,7239.0,61.5965,61.6592,61.5517,61.5517,7239.0
2021-06-07 10:50:00,68.72,68.75,68.66,68.75,6086.0,61.5427,61.5696,61.489,61.5696,6086.0
2021-06-07 10:55:00,68.76,68.79,68.69,68.71,52357.0,61.5786,61.6054,61.5159,61.5338,52357.0
2021-06-07 11:00:00,68.73,68.77,68.7,68.72,10635.0,61.5517,61.5875,61.5248,61.5427,10635.0
2021-06-07 11:05:00,68.71,68.74,68.62,68.62,11210.0,61.5338,61.5607,61.4532,61.4532,11210.0
2021-06-07 11:10:00,68.64,68.67,68.63,68.64,8287.0,61.4711,61.498,61.4621,61.4711,8287.0
2021-06-07 11:15:00,68.65,68.65,68.61,68.62,8962.0,61.4801,61.4801,61.4442,61.4532,8962.0
2021-06-07 11:20:00,68.61,68.61,68.57,68.59,4806.0,61.4442,61.4442,61.4084,61.4263,4806.0
2021-06-07 11:25:00,68.59,68.61,68.52,68.58,6055.0,61.4263,61.4442,61.3636,61.4174,6055.0
2021-06-07 11:30:00,68.6,68.63,68.52,68.52,6167.0,61.4353,61.4621,61.3636,61.3636,6167.0
2021-06-07 11:35:00,68.51,68.54,68.48,68.52,7655.0,61.3547,61.3815,61.3278,61.3636,7655.0
2021-06-07 11:40:00,68.5,68.55,68.49,68.51,5053.0,61.3457,61.3905,61.3368,61.3547,5053.0
2021-06-07 11:45:00,68.52,68.56,68.51,68.56,6990.0,61.3636,61.3995,61.3547,61.3995,6990.0
2021-06-07 11:50:00,68.54,68.54,68.46,68.51,5193.0,61.3815,61.3815,61.3099,61.3547,5193.0
2021-06-07 11:55:00,68.5,68.58,68.5,68.55,4961.0,61.3457,61.4174,61.3457,61.3905,4961.0
2021-06-07 12:00:00,68.56,68.61,68.55,68.61,5165.0,61.3995,61.4442,61.3905,61.4442,5165.0
2021-06-07 12:05:00,68.59,68.61,68.57,68.57,3907.0,61.4263,61.4442,61.4084,61.4084,3907.0
2021-06-07 12:10:00,68.58,68.64,68.58,68.59,7702.0,61.4174,61.4711,61.4174,61.4263,7702.0
2021-06-07 12:15:00,68.59,68.59,68.55,68.58,6552.0,61.4263,61.4263,61.3905,61.4174,6552.0
2021-06-07 12:20:00,68.59,68.62,68.56,68.56,3793.0,61.4263,61.4532,61.3995,61.3995,3793.0
2021-06-07 12:25:00,68.57,68.6,68.55,68.55,7632.0,61.4084,61.4353,61.3905,61.3905,7632.0
2021-06-07 12:30:00,68.55,68.63,68.54,68.59,45072.0,61.3905,61.4621,61.3815,61.4263,45072.0
2021-06-07 12:35:00,68.59,68.6,68.58,68.59,3379.0,61.4263,61.4353,61.4174,61.4263,3379.0
2021-06-07 12:40:00,68.61,68.62,68.57,68.61,8313.0,61.4442,61.4532,61.4084,61.4442,8313.0
2021-06-07 12:45:00,68.61,68.67,68.6,68.67,3191.0,61.4442,61.498,61.4353,61.498,3191.0
2021-06-07 12:50:00,68.67,68.69,68.65,68.68,6012.0,61.498,61.5159,61.4801,61.5069,6012.0
2021-06-07 12:55:00,68.68,68.72,68.67,68.71,4022.0,61.5069,61.5427,61.498,61.5338,4022.0
2021-06-07 13:00:00,68.7,68.72,68.69,68.7,6845.0,61.5248,61.5427,61.5159,61.5248,6845.0
2021-06-07 13:05:00,68.69,68.7,68.65,68.69,6396.0,61.5159,61.5248,61.4801,61.5159,6396.0
2021-06-07 13:10:00,68.69,68.71,68.67,68.71,5724.0,61.5159,61.5338,61.498,61.5338,5724.0
2021-06-07 13:15:00,68.71,68.73,68.7,68.72,5407.0,61.5338,61.5517,61.5248,61.5427,5407.0
2021-06-07 13:20:00,68.71,68.72,68.67,68.67,5559.0,61.5338,61.5427,61.498,61.498,5559.0
2021-06-07 13:25:00,68.68,68.74,68.68,68.71,4950.0,61.5069,61.5607,61.5069,61.5338,4950.0
2021-06-07 13:30:00,68.71,68.72,68.66,68.67,6860.0,61.5338,61.5427,61.489,61.498,6860.0
2021-06-07 13:35:00,68.66,68.69,68.64,68.69,5923.0,61.489,61.5159,61.4711,61.5159,5923.0
2021-06-07 13:40:00,68.67,68.68,68.6,68.6,12082.0,61.498,61.5069,61.4353,61.4353,12082.0
2021-06-07 13:45:00,68.58,68.6,68.56,68.56,5250.0,61.4174,61.4353,61.3995,61.3995,5250.0
2021-06-07 13:50:00,68.56,68.59,68.55,68.57,7759.0,61.3995,61.4263,61.3905,61.4084,7759.0
2021-06-07 13:55:00,68.58,68.59,68.55,68.56,8410.0,61.4174,61.4263,61.3905,61.3995,8410.0
2021-06-07 14:00:00,68.57,68.62,68.56,68.61,4254.0,61.4084,61.4532,61.3995,61.4442,4254.0
2021-06-07 14:05:00,68.6,68.6,68.58,68.58,5842.0,61.4353,61.4353,61.4174,61.4174,5842.0
2021-06-07 14:10:00,68.58,68.59,68.55,68.57,7562.0,61.4174,61.4263,61.3905,61.4084,7562.0
2021-06-07 14:15:00,68.58,68.62,68.57,68.58,7368.0,61.4174,61.4532,61.4084,61.4174,7368.0
2021-06-07 14:20:00,68.58,68.62,68.58,68.61,5550.0,61.4174,61.4532,61.4174,61.4442,5550.0
2021-06-07 14:25:00,68.61,68.7,68.6,68.69,7519.0,61.4442,61.5248,61.4353,61.5159,7519.0
2021-06-07 14:30:00,68.68,68.74,68.67,68.72,10013.0,61.5069,61.5607,61.498,61.5427,10013.0
2021-06-07 14:35:00,68.72,68.79,68.71,68.77,8814.0,61.5427,61.6054,61.5338,61.5875,8814.0
2021-06-07 14:40:00,68.77,68.78,68.76,68.78,5453.0,61.5875,61.5965,61.5786,61.5965,5453.0
2021-06-07 14:45:00,68.79,68.81,68.77,68.81,6257.0,61.6054,61.6233,61.5875,61.6233,6257.0
2021-06-07 14:50:00,68.81,68.83,68.8,68.81,5059.0,61.6233,61.6413,61.6144,61.6233,5059.0
2021-06-07 14:55:00,68.82,68.82,68.73,68.74,11092.0,61.6323,61.6323,61.5517,61.5607,11092.0
2021-06-07 15:00:00,68.74,68.76,68.71,68.73,13075.0,61.5607,61.5786,61.5338,61.5517,13075.0
2021-06-07 15:05:00,68.72,68.74,68.68,68.7,18143.0,61.5427,61.5607,61.5069,61.5248,18143.0
2021-06-07 15:10:00,68.7,68.7,68.63,68.63,8848.0,61.5248,61.5248,61.4621,61.4621,8848.0
2021-06-07 15:15:00,68.64,68.64,68.56,68.58,12619.0,61.4711,61.4711,61.3995,61.4174,12619.0
2021-06-07 15:20:00,68.58,68.58,68.52,68.56,14717.0,61.4174,61.4174,61.3636,61.3995,14717.0
2021-06-07 15:25:00,68.56,68.58,68.51,68.53,17225.0,61.3995,61.4174,61.3547,61.3726,17225.0
2021-06-07 15:30:00,68.54,68.61,68.54,68.58,22421.0,61.3815,61.4442,61.3815,61.4174,22421.0
2021-06-07 15:35:00,68.58,68.61,68.57,68.59,18210.0,61.4174,61.4442,61.4084,61.4263,18210.0
2021-06-07 15:40:00,68.59,68.6,68.55,68.56,26503.0,61.4263,61.4353,61.3905,61.3995,26503.0
2021-06-07 15:45:00,68.56,68.6,68.52,68.56,24610.0,61.3995,61.4353,61.3636,61.3995,24610.0
2021-06-07 15:50:00,68.55,68.6,68.52,68.6,48616.0,61.3905,61.4353,61.3636,61.4353,48616.0
2021-06-07 15:55:00,68.61,68.74,68.59,68.67,186318.0,61.4442,61.5607,61.4263,61.498,186318.0
2021-06-08 09:30:00,68.48,68.7,68.38,68.52,50040.0,61.3278,61.5248,61.2383,61.3636,50040.0
2021-06-08 09:35:00,68.49,68.49,68.27,68.29,36677.0,61.3368,61.3368,61.1397,61.1577,36677.0
2021-06-08 09:40:00,68.26,68.26,68.1,68.16,12305.0,61.1308,61.1308,60.9875,61.0412,12305.0
2021-06-08 09:45:00,68.18,68.27,68.17,68.23,10469.0,61.0591,61.1397,61.0502,61.1039,10469.0
2021-06-08 09:50:00,68.19,68.26,68.19,68.22,10899.0,61.0681,61.1308,61.0681,61.095,10899.0
2021-06-08 09:55:00,68.24,68.3,68.22,68.26,10402.0,61.1129,61.1666,61.095,61.1308,10402.0
2021-06-08 10:00:00,68.26,68.37,68.26,68.37,8917.0,61.1308,61.2293,61.1308,61.2293,8917.0
2021-06-08 10:05:00,68.38,68.39,68.3,68.33,9721.0,61.2383,61.2472,61.1666,61.1935,9721.0
2021-06-08 10:10:00,68.34,68.46,68.34,68.46,11986.0,61.2024,61.3099,61.2024,61.3099,11986.0
2021-06-08 10:15:00,68.47,68.47,68.39,68.4,14723.0,61.3189,61.3189,61.2472,61.2562,14723.0
2021-06-08 10:20:00,68.4,68.45,68.39,68.41,6203.0,61.2562,61.3009,61.2472,61.2651,6203.0
2021-06-08 10:25:00,68.41,68.5,68.4,68.48,5945.0,61.2651,61.3457,61.2562,61.3278,5945.0
2021-06-08 10:30:00,68.5,68.56,68.47,68.55,8774.0,61.3457,61.3995,61.3189,61.3905,8774.0
2021-06-08 10:35:00,68.54,68.63,68.49,68.63,13667.0,61.3815,61.4621,61.3368,61.4621,13667.0
2021-06-08 10:40:00,68.64,68.69,68.62,68.65,9172.0,61.4711,61.5159,61.4532,61.4801,9172.0
2021-06-08 10:45:00,68.66,68.68,68.66,68.66,4968.0,61.489,61.5069,61.489,61.489,4968.0
2021-06-08 10:50:00,68.66,68.72,68.66,68.72,10154.0,61.489,61.5427,61.489,61.5427,10154.0
2021-06-08 10:55:00,68.73,68.81,68.73,68.78,6733.0,61.5517,61.6233,61.5517,61.5965,6733.0
2021-06-08 11:00:00,68.79,68.79,68.74,68.78,9042.0,61.6054,61.6054,61.5607,61.5965,9042.0
2021-06-08 11:05:00,68.82,68.88,68.82,68.88,9965.0,61.6323,61.686,61.6323,61.686,9965.0
2021-06-08 11:10:00,68.88,68.88,68.69,68.7,11111.0,61.686,61.686,61.5159,61.5248,11111.0
2021-06-08 11:15:00,68.69,68.77,68.69,68.71,9917.0,61.5159,61.5875,61.5159,61.5338,9917.0
2021-06-08 11:20:00,68.71,68.71,68.64,68.69,14160.0,61.5338,61.5338,61.4711,61.5159,14160.0
2021-06-08 11:25:00,68.68,68.72,68.68,68.72,9051.0,61.5069,61.5427,61.5069,61.5427,9051.0
2021-06-08 11:30:00,68.7,68.72,68.67,68.69,11173.0,61.5248,61.5427,61.498,61.5159,11173.0
2021-06-08 11:35:00,68.7,68.75,68.67,68.75,7892.0,61.5248,61.5696,61.498,61.5696,7892.0
2021-06-08 11:40:00,68.75,68.79,68.72,68.77,14782.0,61.5696,61.6054,61.5427,61.5875,14782.0
2021-06-08 11:45:00,68.77,68.83,68.73,68.81,6945.0,61.5875,61.6413,61.5517,61.6233,6945.0
2021-06-08 11:50:00,68.82,68.9,68.8,68.87,18872.0,61.6323,61.7039,61.6144,61.6771,18872.0
2021-06-08 11:55:00,68.9,68.9,68.85,68.88,14276.0,61.7039,61.7039,61.6592,61.686,14276.0
2021-06-08 12:00:00,68.88,68.92,68.82,68.84,15263.0,61.686,61.7219,61.6323,61.6502,15263.0
2021-06-08 12:05:00,68.84,68.85,68.82,68.85,5190.0,61.6502,61.6592,61.6323,61.6592,5190.0
2021-06-08 12:10:00,68.86,68.9,68.84,68.9,8097.0,61.6681,61.7039,61.6502,61.7039,8097.0
2021-06-08 12:15:00,68.89,68.9,68.83,68.85,6830.0,61.695,61.7039,61.6413,61.6592,6830.0
2021-06-08 12:20:00,68.84,68.86,68.81,68.81,5107.0,61.6502,61.6681,61.6233,61.6233,5107.0
2021-06-08 12:25:00,68.8,68.89,68.79,68.88,8196.0,61.6144,61.695,61.6054,61.686,8196.0
2021-06-08 12:30:00,68.87,68.88,68.82,68.85,9595.0,61.6771,61.686,61.6323,61.6592,9595.0
2021-06-08 12:35:00,68.86,68.86,68.82,68.83,4495.0,61.6681,61.6681,61.6323,61.6413,4495.0
2021-06-08 12:40:00,68.83,68.84,68.81,68.84,5646.0,61.6413,61.6502,61.6233,61.6502,5646.0
2021-06-08 12:45:00,68.84,68.84,68.74,68.78,9855.0,61.6502,61.6502,61.5607,61.5965,9855.0
2021-06-08 12:50:00,68.79,68.8,68.75,68.75,5722.0,61.6054,61.6144,61.5696,61.5696,5722.0
2021-06-08 12:55:00,68.73,68.75,68.68,68.72,5486.0,61.5517,61.5696,61.5069,61.5427,5486.0
2021-06-08 13:00:00,68.72,68.76,68.72,68.73,4277.0,61.5427,61.5786,61.5427,61.5517,4277.0
2021-06-08 13:05:00,68.75,68.76,68.72,68.75,6815.0,61.5696,61.5786,61.5427,61.5696,6815.0
2021-06-08 13:10:00,68.75,68.75,68.69,68.7,16567.0,61.5696,61.5696,61.5159,61.5248,16567.0
2021-06-08 13:15:00,68.7,68.74,68.68,68.72,10057.0,61.5248,61.5607,61.5069,61.5427,10057.0
2021-06-08 13:20:00,68.72,68.76,68.71,68.75,8821.0,61.5427,61.5786,61.5338,61.5696,8821.0
2021-06-08 13:25:00,68.75,68.76,68.72,68.73,9053.0,61.5696,61.5786,61.5427,61.5517,9053.0
2021-06-08 13:30:00,68.73,68.75,68.67,68.67,9604.0,61.5517,61.5696,61.498,61.498,9604.0
2021-06-08 13:35:00,68.67,68.7,68.64,68.69,7692.0,61.498,61.5248,61.4711,61.5159,7692.0
2021-06-08 13:40:00,68.68,68.71,68.68,68.71,5092.0,61.5069,61.5338,61.5069,61.5338,5092.0
2021-06-08 13:45:00,68.72,68.72,68.65,68.65,10518.0,61.5427,61.5427,61.4801,61.4801,10518.0
2021-06-08 13:50:00,68.66,68.67,68.6,68.6,9281.0,61.489,61.498,61.4353,61.4353,9281.0
2021-06-08 13:55:00,68.61,68.65,68.6,68.63,11539.0,61.4442,61.4801,61.4353,61.4621,11539.0
2021-06-08 14:00:00,68.64,68.69,68.63,68.68,4361.0,61.4711,61.5159,61.4621,61.5069,4361.0
2021-06-08 14:05:00,68.69,68.72,68.66,68.72,5741.0,61.5159,61.5427,61.489,61.5427,5741.0
2021-06-08 14:10:00,68.71,68.73,68.69,68.72,5409.0,61.5338,61.5517,61.5159,61.5427,5409.0
2021-06-08 14:15:00,68.71,68.71,68.68,68.69,7733.0,61.5338,61.5338,61.5069,61.5159,7733.0
2021-06-08 14:20:00,68.69,68.73,68.69,68.73,4805.0,61.5159,61.5517,61.5159,61.5517,4805.0
2021-06-08 14:25:00,68.73,68.73,68.7,68.72,9627.0,61.5517,61.5517,61.5248,61.5427,9627.0
2021-06-08 14:30:00,68.73,68.73,68.66,68.66,5461.0,61.5517,61.5517,61.489,61.489,5461.0
2021-06-08 14:35:00,68.67,68.68,68.66,68.68,7541.0,61.498,61.5069,61.489,61.5069,7541.0
2021-06-08 14:40:00,68.67,68.69,68.65,68.66,6850.0,61.498,61.5159,61.4801,61.489,6850.0
2021-06-08 14:45:00,68.65,68.65,68.6,68.63,12358.0,61.4801,61.4801,61.4353,61.4621,12358.0
2021-06-08 14:50:00,68.63,68.66,68.61,68.65,11987.0,61.4621,61.489,61.4442,61.4801,11987.0
2021-06-08 14:55:00,68.65,68.65,68.6,68.6,11093.0,61.4801,61.4801,61.4353,61.4353,11093.0
2021-06-08 15:00:00,68.6,68.62,68.58,68.6,17053.0,61.4353,61.4532,61.4174,61.4353,17053.0
2021-06-08 15:05:00,68.6,68.62,68.59,68.6,14192.0,61.4353,61.4532,61.4263,61.4353,14192.0
2021-06-08 15:10:00,68.59,68.7,68.59,68.7,17272.0,61.4263,61.5248,61.4263,61.5248,17272.0
2021-06-08 15:15:00,68.7,68.71,68.66,68.7,10500.0,61.5248,61.5338,61.489,61.5248,10500.0
2021-06-08 15:20:00,68.7,68.74,68.69,68.74,9096.0,61.5248,61.5607,61.5159,61.5607,9096.0
2021-06-08 15:25:00,68.73,68.76,68.71,68.74,13172.0,61.5517,61.5786,61.5338,61.5607,13172.0
2021-06-08 15:30:00,68.73,68.75,68.71,68.71,16339.0,61.5517,61.5696,61.5338,61.5338,16339.0
2021-06-08 15:35:00,68.72,68.73,68.69,68.73,15755.0,61.5427,61.5517,61.5159,61.5517,15755.0
2021-06-08 15:40:00,68.72,68.75,68.71,68.73,20037.0,61.5427,61.5696,61.5338,61.5517,20037.0
2021-06-08 15:45:00,68.73,68.74,68.65,68.67,28368.0,61.5517,61.5607,61.4801,61.498,28368.0
2021-06-08 15:50:00,68.68,68.8,68.67,68.78,41370.0,61.5069,61.6144,61.498,61.5965,41370.0
2021-06-08 15:55:00,68.79,68.79,68.72,68.74,72309.0,61.6054,61.6054,61.5427,61.5607,72309.0
2021-06-09 09:30:00,68.44,68.61,68.22,68.25,67456.0,61.292,61.4442,61.095,61.1218,67456.0
2021-06-09 09:35:00,68.25,68.27,68.13,68.15,12127.0,61.1218,61.1397,61.0144,61.0323,12127.0
2021-06-09 09:40:00,68.11,68.14,68.04,68.13,12352.0,60.9965,61.0233,60.9338,61.0144,12352.0
2021-06-09 09:45:00,68.12,68.13,67.98,68.0,15913.0,61.0054,61.0144,60.88,60.8979,15913.0
2021-06-09 09:50:00,68.0,68.06,68.0,68.05,10020.0,60.8979,60.9517,60.8979,60.9427,10020.0
2021-06-09 09:55:00,68.06,68.09,68.02,68.07,7407.0,60.9517,60.9785,60.9159,60.9606,7407.0
2021-06-09 10:00:00,68.07,68.16,68.05,68.06,6975.0,60.9606,61.0412,60.9427,60.9517,6975.0
2021-06-09 10:05:00,68.07,68.21,68.07,68.18,9572.0,60.9606,61.086,60.9606,61.0591,9572.0
2021-06-09 10:10:00,68.17,68.23,68.16,68.23,7172.0,61.0502,61.1039,61.0412,61.1039,7172.0
2021-06-09 10:15:00,68.24,68.28,68.23,68.28,11293.0,61.1129,61.1487,61.1039,61.1487,11293.0
2021-06-09 10:20:00,68.26,68.27,68.21,68.21,6037.0,61.1308,61.1397,61.086,61.086,6037.0
2021-06-09 10:25:00,68.21,68.28,68.21,68.26,4013.0,61.086,61.1487,61.086,61.1308,4013.0
2021-06-09 10:30:00,68.26,68.27,68.2,68.24,16689.0,61.1308,61.1397,61.0771,61.1129,16689.0
2021-06-09 10:35:00,68.24,68.32,68.24,68.25,3753.0,61.1129,61.1845,61.1129,61.1218,3753.0
2021-06-09 10:40:00,68.25,68.27,68.17,68.2,5924.0,61.1218,61.1397,61.0502,61.0771,5924.0
2021-06-09 10:45:00,68.2,68.38,68.2,68.36,6174.0,61.0771,61.2383,61.0771,61.2203,6174.0
2021-06-09 10:50:00,68.37,68.37,68.31,68.33,9635.0,61.2293,61.2293,61.1756,61.1935,9635.0
2021-06-09 10:55:00,68.32,68.33,68.29,68.29,7517.0,61.1845,61.1935,61.1577,61.1577,7517.0
2021-06-09 11:00:00,68.28,68.32,68.28,68.32,5913.0,61.1487,61.1845,61.1487,61.1845,5913.0
2021-06-09 11:05:00,68.31,68.35,68.3,68.34,6727.0,61.1756,61.2114,61.1666,61.2024,6727.0
2021-06-09 11:10:00,68.34,68.37,68.33,68.35,4608.0,61.2024,61.2293,61.1935,61.2114,4608.0
2021-06-09 11:15:00,68.35,68.41,68.32,68.4,5864.0,61.2114,61.2651,61.1845,61.2562,5864.0
2021-06-09 11:20:00,68.42,68.45,68.34,68.34,4952.0,61.2741,61.3009,61.2024,61.2024,4952.0
2021-06-09 11:25:00,68.34,68.37,68.33,68.36,8465.0,61.2024,61.2293,61.1935,61.2203,8465.0
2021-06-09 11:30:00,68.35,68.38,68.32,68.37,5169.0,61.2114,61.2383,61.1845,61.2293,5169.0
2021-06-09 11:35:00,68.38,68.4,68.36,68.38,7743.0,61.2383,61.2562,61.2203,61.2383,7743.0
2021-06-09 11:40:00,68.37,68.38,68.33,68.35,5953.0,61.2293,61.2383,61.1935,61.2114,5953.0
2021-06-09 11:45:00,68.36,68.39,68.34,68.34,3225.0,61.2203,61.2472,61.2024,61.2024,3225.0
2021-06-09 11:50:00,68.35,68.38,68.35,68.37,4937.0,61.2114,61.2383,61.2114,61.2293,4937.0
2021-06-09 11:55:00,68.36,68.36,68.28,68.3,12922.0,61.2203,61.2203,61.1487,61.1666,12922.0
2021-06-09 12:00:00,68.3,68.3,68.26,68.26,6607.0,61.1666,61.1666,61.1308,61.1308,6607.0
2021-06-09 12:05:00,68.26,68.26,68.21,68.22,5348.0,61.1308,61.1308,61.086,61.095,5348.0
2021-06-09 12:10:00,68.21,68.21,68.16,68.18,8131.0,61.086,61.086,61.0412,61.0591,8131.0
2021-06-09 12:15:00,68.18,68.18,68.13,68.16,7013.0,61.0591,61.0591,61.0144,61.0412,7013.0
2021-06-09 12:20:00,68.17,68.2,68.15,68.2,3730.0,61.0502,61.0771,61.0323,61.0771,3730.0
2021-06-09 12:25:00,68.2,68.21,68.16,68.16,6554.0,61.0771,61.086,61.0412,61.0412,6554.0
2021-06-09 12:30:00,68.16,68.16,68.12,68.13,7217.0,61.0412,61.0412,61.0054,61.0144,7217.0
2021-06-09 12:35:00,68.12,68.14,68.12,68.13,5214.0,61.0054,61.0233,61.0054,61.0144,5214.0
2021-06-09 12:40:00,68.13,68.15,68.12,68.13,3196.0,61.0144,61.0323,61.0054,61.0144,3196.0
2021-06-09 12:45:00,68.13,68.14,68.09,68.09,8561.0,61.0144,61.0233,60.9785,60.9785,8561.0
2021-06-09 12:50:00,68.09,68.1,68.07,68.09,6453.0,60.9785,60.9875,60.9606,60.9785,6453.0
2021-06-09 12:55:00,68.09,68.13,68.06,68.13,10306.0,60.9785,61.0144,60.9517,61.0144,10306.0
2021-06-09 13:00:00,68.12,68.17,68.11,68.17,7958.0,61.0054,61.0502,60.9965,61.0502,7958.0
2021-06-09 13:05:00,68.16,68.18,68.16,68.18,3327.0,61.0412,61.0591,61.0412,61.0591,3327.0
2021-06-09 13:10:00,68.18,68.21,68.17,68.2,5520.0,61.0591,61.086,61.0502,61.0771,5520.0
2021-06-09 13:15:00,68.2,68.26,68.2,68.26,7023.0,61.0771,61.1308,61.0771,61.1308,7023.0
2021-06-09 13:20:00,68.27,68.28,68.26,68.28,4915.0,61.1397,61.1487,61.1308,61.1487,4915.0
2021-06-09 13:25:00,68.28,68.28,68.23,68.26,11368.0,61.1487,61.1487,61.1039,61.1308,11368.0
2021-06-09 13:30:00,68.26,68.28,68.19,68.26,24403.0,61.1308,61.1487,61.0681,61.1308,24403.0
2021-06-09 13:35:00,68.28,68.32,68.26,68.29,4227.0,61.1487,61.1845,61.1308,61.1577,4227.0
2021-06-09 13:40:00,68.28,68.32,68.26,68.29,6532.0,61.1487,61.1845,61.1308,61.1577,6532.0
2021-06-09 13:45:00,68.29,68.33,68.29,68.3,9110.0,61.1577,61.1935,61.1577,61.1666,9110.0
2021-06-09 13:50:00,68.3,68.31,68.26,68.27,7338.0,61.1666,61.1756,61.1308,61.1397,7338.0
2021-06-09 13:55:00,68.27,68.3,68.25,68.3,5891.0,61.1397,61.1666,61.1218,61.1666,5891.0
2021-06-09 14:00:00,68.3,68.31,68.24,68.25,7586.0,61.1666,61.1756,61.1129,61.1218,7586.0
2021-06-09 14:05:00,68.26,68.3,68.26,68.26,4041.0,61.1308,61.1666,61.1308,61.1308,4041.0
2021-06-09 14:10:00,68.26,68.35,68.26,68.33,6575.0,61.1308,61.2114,61.1308,61.1935,6575.0
2021-06-09 14:15:00,68.33,68.33,68.29,68.32,4416.0,61.1935,61.1935,61.1577,61.1845,4416.0
2021-06-09 14:20:00,68.31,68.36,68.3,68.34,5200.0,61.1756,61.2203,61.1666,61.2024,5200.0
2021-06-09 14:25:00,68.34,68.39,68.34,68.37,7186.0,61.2024,61.2472,61.2024,61.2293,7186.0
2021-06-09 14:30:00,68.36,68.38,68.34,68.38,10118.0,61.2203,61.2383,61.2024,61.2383,10118.0
2021-06-09 14:35:00,68.38,68.42,68.37,68.37,8340.0,61.2383,61.2741,61.2293,61.2293,8340.0
2021-06-09 14:40:00,68.38,68.39,68.36,68.38,4289.0,61.2383,61.2472,61.2203,61.2383,4289.0
2021-06-09 14:45:00,68.38,68.4,68.35,68.36,7961.0,61.2383,61.2562,61.2114,61.2203,7961.0
2021-06-09 14:50:00,68.36,68.37,68.3,68.34,17480.0,61.2203,61.2293,61.1666,61.2024,17480.0
2021-06-09 14:55:00,68.34,68.41,68.33,68.33,7441.0,61.2024,61.2651,61.1935,61.1935,7441.0
2021-06-09 15:00:00,68.32,68.35,68.31,68.34,9979.0,61.1845,61.2114,61.1756,61.2024,9979.0
2021-06-09 15:05:00,68.33,68.35,68.32,68.33,4625.0,61.1935,61.2114,61.1845,61.1935,4625.0
2021-06-09 15:10:00,68.34,68.35,68.31,68.34,7331.0,61.2024,61.2114,61.1756,61.2024,7331.0
2021-06-09 15:15:00,68.33,68.33,68.22,68.22,9268.0,61.1935,61.1935,61.095,61.095,9268.0
2021-06-09 15:20:00,68.22,68.22,68.14,68.15,11726.0,61.095,61.095,61.0233,61.0323,11726.0
2021-06-09 15:25:00,68.16,68.18,68.15,68.17,10252.0,61.0412,61.0591,61.0323,61.0502,10252.0
2021-06-09 15:30:00,68.16,68.19,68.1,68.11,19313.0,61.0412,61.0681,60.9875,60.9965,19313.0
2021-06-09 15:35:00,68.1,68.1,68.03,68.08,28843.0,60.9875,60.9875,60.9248,60.9696,28843.0
2021-06-09 15:40:00,68.08,68.11,68.07,68.08,24411.0,60.9696,60.9965,60.9606,60.9696,24411.0
2021-06-09 15:45:00,68.07,68.17,68.06,68.16,22777.0,60.9606,61.0502,60.9517,61.0412,22777.0
2021-06-09 15:50:00,68.17,68.21,68.14,68.16,34549.0,61.0502,61.086,61.0233,61.0412,34549.0
2021-06-09 15:55:00,68.16,68.19,68.1,68.11,59597.0,61.0412,61.0681,60.9875,60.9965,59597.0
2021-06-10 09:30:00,68.36,68.48,68.22,68.25,30704.0,61.2203,61.3278,61.095,61.1218,30704.0
2021-06-10 09:35:00,68.26,68.45,68.24,68.28,6446.0,61.1308,61.3009,61.1129,61.1487,6446.0
2021-06-10 09:40:00,68.29,68.33,68.1,68.11,7993.0,61.1577,61.1935,60.9875,60.9965,7993.0
2021-06-10 09:45:00,68.12,68.2,68.08,68.09,3221.0,61.0054,61.0771,60.9696,60.9785,3221.0
2021-06-10 09:50:00,68.08,68.14,68.03,68.05,10128.0,60.9696,61.0233,60.9248,60.9427,10128.0
2021-06-10 09:55:00,68.02,68.03,67.87,67.9,11709.0,60.9159,60.9248,60.7815,60.8084,11709.0
2021-06-10 10:00:00,67.89,68.07,67.88,68.04,28313.0,60.7994,60.9606,60.7905,60.9338,28313.0
2021-06-10 10:05:00,68.1,68.12,68.01,68.04,5482.0,60.9875,61.0054,60.9069,60.9338,5482.0
2021-06-10 10:10:00,68.02,68.09,68.0,68.04,19148.0,60.9159,60.9785,60.8979,60.9338,19148.0
2021-06-10 10:15:00,68.02,68.06,67.97,68.02,9377.0,60.9159,60.9517,60.8711,60.9159,9377.0
2021-06-10 10:20:00,68.03,68.04,67.97,67.98,6709.0,60.9248,60.9338,60.8711,60.88,6709.0
2021-06-10 10:25:00,68.0,68.09,67.97,67.98,6163.0,60.8979,60.9785,60.8711,60.88,6163.0
2021-06-10 10:30:00,68.0,68.02,67.92,68.0,6906.0,60.8979,60.9159,60.8263,60.8979,6906.0
2021-06-10 10:35:00,68.0,68.03,67.91,67.92,8223.0,60.8979,60.9248,60.8173,60.8263,8223.0
2021-06-10 10:40:00,67.89,67.95,67.88,67.92,14960.0,60.7994,60.8532,60.7905,60.8263,14960.0
2021-06-10 10:45:00,67.91,67.99,67.89,67.95,12200.0,60.8173,60.889,60.7994,60.8532,12200.0
2021-06-10 10:50:00,67.95,67.97,67.81,67.81,8023.0,60.8532,60.8711,60.7278,60.7278,8023.0
2021-06-10 10:55:00,67.81,67.85,67.75,67.85,7465.0,60.7278,60.7636,60.6741,60.7636,7465.0
2021-06-10 11:00:00,67.82,67.82,67.71,67.72,17099.0,60.7367,60.7367,60.6382,60.6472,17099.0
2021-06-10 11:05:00,67.72,67.78,67.67,67.76,13375.0,60.6472,60.7009,60.6024,60.683,13375.0
2021-06-10 11:10:00,67.75,67.76,67.68,67.7,8984.0,60.6741,60.683,60.6114,60.6293,8984.0
2021-06-10 11:15:00,67.69,67.8,67.68,67.79,12292.0,60.6203,60.7188,60.6114,60.7099,12292.0
2021-06-10 11:20:00,67.79,67.81,67.75,67.77,7134.0,60.7099,60.7278,60.6741,60.692,7134.0
2021-06-10 11:25:00,67.78,67.81,67.72,67.74,6215.0,60.7009,60.7278,60.6472,60.6651,6215.0
2021-06-10 11:30:00,67.73,67.73,67.66,67.66,7556.0,60.6561,60.6561,60.5935,60.5935,7556.0
2021-06-10 11:35:00,67.67,67.7,67.63,67.65,7442.0,60.6024,60.6293,60.5666,60.5845,7442.0
2021-06-10 11:40:00,67.64,67.64,67.6,67.63,9105.0,60.5755,60.5755,60.5397,60.5666,9105.0
2021-06-10 11:45:00,67.63,67.68,67.62,67.68,5699.0,60.5666,60.6114,60.5576,60.6114,5699.0
2021-06-10 11:50:00,67.68,67.75,67.66,67.71,8807.0,60.6114,60.6741,60.5935,60.6382,8807.0
2021-06-10 11:55:00,67.72,67.77,67.69,67.75,4193.0,60.6472,60.692,60.6203,60.6741,4193.0
2021-06-10 12:00:00,67.77,67.79,67.75,67.76,4606.0,60.692,60.7099,60.6741,60.683,4606.0
2021-06-10 12:05:00,67.77,67.78,67.7,67.72,4318.0,60.692,60.7009,60.6293,60.6472,4318.0
2021-06-10 12:10:00,67.73,67.74,67.68,67.7,8655.0,60.6561,60.6651,60.6114,60.6293,8655.0
2021-06-10 12:15:00,67.72,67.77,67.71,67.75,5284.0,60.6472,60.692,60.6382,60.6741,5284.0
2021-06-10 12:20:00,67.76,67.76,67.71,67.72,6270.0,60.683,60.683,60.6382,60.6472,6270.0
2021-06-10 12:25:00,67.73,67.74,67.71,67.73,4117.0,60.6561,60.6651,60.6382,60.6561,4117.0
2021-06-10 12:30:00,67.74,67.79,67.73,67.78,5573.0,60.6651,60.7099,60.6561,60.7009,5573.0
2021-06-10 12:35:00,67.79,67.8,67.77,67.8,3400.0,60.7099,60.7188,60.692,60.7188,3400.0
2021-06-10 12:40:00,67.78,67.78,67.74,67.75,3647.0,60.7009,60.7009,60.6651,60.6741,3647.0
2021-06-10 12:45:00,67.75,67.79,67.75,67.79,5773.0,60.6741,60.7099,60.6741,60.7099,5773.0
2021-06-10 12:50:00,67.78,67.79,67.71,67.72,4934.0,60.7009,60.7099,60.6382,60.6472,4934.0
2021-06-10 12:55:00,67.72,67.72,67.69,67.7,4048.0,60.6472,60.6472,60.6203,60.6293,4048.0
2021-06-10 13:00:00,67.71,67.72,67.69,67.7,8240.0,60.6382,60.6472,60.6203,60.6293,8240.0
2021-06-10 13:05:00,67.7,67.75,67.69,67.73,7987.0,60.6293,60.6741,60.6203,60.6561,7987.0
2021-06-10 13:10:00,67.73,67.82,67.73,67.81,14716.0,60.6561,60.7367,60.6561,60.7278,14716.0
2021-06-10 13:15:00,67.8,67.8,67.76,67.76,13535.0,60.7188,60.7188,60.683,60.683,13535.0
2021-06-10 13:20:00,67.77,67.77,67.73,67.74,6421.0,60.692,60.692,60.6561,60.6651,6421.0
2021-06-10 13:25:00,67.74,67.75,67.7,67.7,7465.0,60.6651,60.6741,60.6293,60.6293,7465.0
2021-06-10 13:30:00,67.71,67.74,67.69,67.69,9822.0,60.6382,60.6651,60.6203,60.6203,9822.0
2021-06-10 13:35:00,67.69,67.69,67.66,67.67,7534.0,60.6203,60.6203,60.5935,60.6024,7534.0
2021-06-10 13:40:00,67.67,67.68,67.61,67.62,6591.0,60.6024,60.6114,60.5487,60.5576,6591.0
2021-06-10 13:45:00,67.62,67.64,67.6,67.61,7381.0,60.5576,60.5755,60.5397,60.5487,7381.0
2021-06-10 13:50:00,67.61,67.64,67.6,67.63,6509.0,60.5487,60.5755,60.5397,60.5666,6509.0
2021-06-10 13:55:00,67.64,67.64,67.62,67.62,2049.0,60.5755,60.5755,60.5576,60.5576,2049.0
2021-06-10 14:00:00,67.63,67.69,67.62,67.62,11720.0,60.5666,60.6203,60.5576,60.5576,11720.0
2021-06-10 14:05:00,67.63,67.63,67.54,67.58,10021.0,60.5666,60.5666,60.486,60.5218,10021.0
2021-06-10 14:10:00,67.58,67.64,67.57,67.6,11686.0,60.5218,60.5755,60.5129,60.5397,11686.0
2021-06-10 14:15:00,67.6,67.63,67.58,67.6,15677.0,60.5397,60.5666,60.5218,60.5397,15677.0
2021-06-10 14:20:00,67.59,67.6,67.56,67.57,5262.0,60.5308,60.5397,60.5039,60.5129,5262.0
2021-06-10 14:25:00,67.57,67.57,67.51,67.52,8287.0,60.5129,60.5129,60.4591,60.4681,8287.0
2021-06-10 14:30:00,67.53,67.54,67.52,67.53,6790.0,60.477,60.486,60.4681,60.477,6790.0
2021-06-10 14:35:00,67.54,67.54,67.47,67.52,23274.0,60.486,60.486,60.4233,60.4681,23274.0
2021-06-10 14:40:00,67.52,67.52,67.48,67.48,3148.0,60.4681,60.4681,60.4323,60.4323,3148.0
2021-06-10 14:45:00,67.48,67.48,67.44,67.47,7780.0,60.4323,60.4323,60.3964,60.4233,7780.0
2021-06-10 14:50:00,67.46,67.5,67.46,67.47,7636.0,60.4143,60.4502,60.4143,60.4233,7636.0
2021-06-10 14:55:00,67.47,67.49,67.42,67.42,8394.0,60.4233,60.4412,60.3785,60.3785,8394.0
2021-06-10 15:00:00,67.43,67.45,67.4,67.4,13463.0,60.3875,60.4054,60.3606,60.3606,13463.0
2021-06-10 15:05:00,67.41,67.42,67.38,67.38,10381.0,60.3696,60.3785,60.3427,60.3427,10381.0
2021-06-10 15:10:00,67.38,67.41,67.36,67.36,11262.0,60.3427,60.3696,60.3248,60.3248,11262.0
2021-06-10 15:15:00,67.37,67.38,67.34,67.36,17719.0,60.3337,60.3427,60.3069,60.3248,17719.0
2021-06-10 15:20:00,67.35,67.37,67.29,67.3,13296.0,60.3158,60.3337,60.2621,60.271,13296.0
2021-06-10 15:25:00,67.31,67.32,67.29,67.29,14854.0,60.28,60.289,60.2621,60.2621,14854.0
2021-06-10 15:30:00,67.29,67.35,67.28,67.31,31210.0,60.2621,60.3158,60.2531,60.28,31210.0
2021-06-10 15:35:00,67.31,67.37,67.29,67.34,20127.0,60.28,60.3337,60.2621,60.3069,20127.0
2021-06-10 15:40:00,67.34,67.36,67.26,67.27,22599.0,60.3069,60.3248,60.2352,60.2442,22599.0
2021-06-10 15:45:00,67.28,67.28,67.16,67.18,33973.0,60.2531,60.2531,60.1457,60.1636,33973.0
2021-06-10 15:50:00,67.16,67.21,67.12,67.12,47154.0,60.1457,60.1904,60.1098,60.1098,47154.0
2021-06-10 15:55:00,67.12,67.32,67.1,67.21,242472.0,60.1098,60.289,60.0919,60.1904,242472.0
2021-06-11 09:30:00,67.19,67.36,66.85,66.98,59848.0,60.1725,60.3248,59.868,59.9845,59848.0
2021-06-11 09:35:00,66.98,67.08,66.88,66.9,13338.0,59.9845,60.074,59.8949,59.9128,13338.0
2021-06-11 09:40:00,66.93,66.96,66.73,66.76,20722.0,59.9397,59.9666,59.7606,59.7874,20722.0
2021-06-11 09:45:00,66.78,66.86,66.7,66.75,13906.0,59.8054,59.877,59.7337,59.7785,13906.0
2021-06-11 09:50:00,66.74,66.84,66.67,66.67,14656.0,59.7695,59.8591,59.7068,59.7068,14656.0
2021-06-11 09:55:00,66.68,66.71,66.56,66.62,22660.0,59.7158,59.7427,59.6083,59.6621,22660.0
2021-06-11 10:00:00,66.63,66.71,66.61,66.7,12749.0,59.671,59.7427,59.6531,59.7337,12749.0
2021-06-11 10:05:00,66.7,66.7,66.4,66.4,19653.0,59.7337,59.7337,59.465,59.465,19653.0
2021-06-11 10:10:00,66.37,66.38,66.21,66.22,34739.0,59.4382,59.4471,59.2949,59.3038,34739.0
2021-06-11 10:15:00,66.23,66.27,66.15,66.19,31219.0,59.3128,59.3486,59.2412,59.277,31219.0
2021-06-11 10:20:00,66.17,66.18,66.03,66.06,54901.0,59.2591,59.268,59.1337,59.1606,54901.0
2021-06-11 10:25:00,66.06,66.11,65.92,65.95,66868.0,59.1606,59.2053,59.0352,59.062,66868.0
2021-06-11 10:30:00,65.95,66.0,65.87,65.9,39894.0,59.062,59.1068,58.9904,59.0173,39894.0
2021-06-11 10:35:00,65.89,66.01,65.86,65.89,31657.0,59.0083,59.1158,58.9814,59.0083,31657.0
2021-06-11 10:40:00,65.89,65.97,65.85,65.97,15975.0,59.0083,59.08,58.9725,59.08,15975.0
2021-06-11 10:45:00,65.98,66.04,65.94,65.97,43069.0,59.0889,59.1426,59.0531,59.08,43069.0
2021-06-11 10:50:00,65.97,65.97,65.87,65.93,25914.0,59.08,59.08,58.9904,59.0441,25914.0
2021-06-11 10:55:00,65.92,65.94,65.79,65.81,25228.0,59.0352,59.0531,58.9188,58.9367,25228.0
2021-06-11 11:00:00,65.81,65.86,65.81,65.81,21724.0,58.9367,58.9814,58.9367,58.9367,21724.0
2021-06-11 11:05:00,65.82,65.82,65.71,65.73,32975.0,58.9456,58.9456,58.8471,58.865,32975.0
2021-06-11 11:10:00,65.73,65.73,65.64,65.65,53256.0,58.865,58.865,58.7844,58.7934,53256.0
2021-06-11 11:15:00,65.65,65.71,65.61,65.68,32978.0,58.7934,58.8471,58.7576,58.8202,32978.0
2021-06-11 11:20:00,65.68,65.77,65.66,65.69,16261.0,58.8202,58.9008,58.8023,58.8292,16261.0
2021-06-11 11:25:00,65.67,65.79,65.63,65.76,21177.0,58.8113,58.9188,58.7755,58.8919,21177.0
2021-06-11 11:30:00,65.76,65.91,65.76,65.89,15979.0,58.8919,59.0262,58.8919,59.0083,15979.0
2021-06-11 11:35:00,65.89,65.97,65.88,65.96,14109.0,59.0083,59.08,58.9994,59.071,14109.0
2021-06-11 11:40:00,65.96,65.98,65.93,65.95,14585.0,59.071,59.0889,59.0441,59.062,14585.0
2021-06-11 11:45:00,65.96,65.96,65.87,65.95,19686.0,59.071,59.071,58.9904,59.062,19686.0
2021-06-11 11:50:00,65.95,65.95,65.86,65.94,30071.0,59.062,59.062,58.9814,59.0531,30071.0
2021-06-11 11:55:00,65.92,65.94,65.88,65.9,14152.0,59.0352,59.0531,58.9994,59.0173,14152.0
2021-06-11 12:00:00,65.89,65.9,65.78,65.79,17266.0,59.0083,59.0173,58.9098,58.9188,17266.0
2021-06-11 12:05:00,65.79,65.85,65.76,65.76,15178.0,58.9188,58.9725,58.8919,58.8919,15178.0
2021-06-11 12:10:00,65.76,65.76,65.68,65.71,11560.0,58.8919,58.8919,58.8202,58.8471,11560.0
2021-06-11 12:15:00,65.71,65.73,65.67,65.71,14391.0,58.8471,58.865,58.8113,58.8471,14391.0
2021-06-11 12:20:00,65.69,65.74,65.69,65.72,7779.0,58.8292,58.874,58.8292,58.8561,7779.0
2021-06-11 12:25:00,65.7,65.75,65.67,65.71,9118.0,58.8382,58.8829,58.8113,58.8471,9118.0
2021-06-11 12:30:00,65.7,65.73,65.69,65.71,13252.0,58.8382,58.865,58.8292,58.8471,13252.0
2021-06-11 12:35:00,65.71,65.72,65.64,65.64,12999.0,58.8471,58.8561,58.7844,58.7844,12999.0
2021-06-11 12:40:00,65.65,65.67,65.61,65.66,8966.0,58.7934,58.8113,58.7576,58.8023,8966.0
2021-06-11 12:45:00,65.65,65.67,65.64,65.64,9536.0,58.7934,58.8113,58.7844,58.7844,9536.0
2021-06-11 12:50:00,65.65,65.65,65.61,65.63,20052.0,58.7934,58.7934,58.7576,58.7755,20052.0
2021-06-11 12:55:00,65.63,65.65,65.62,65.65,14553.0,58.7755,58.7934,58.7665,58.7934,14553.0
2021-06-11 13:00:00,65.64,65.64,65.6,65.64,23299.0,58.7844,58.7844,58.7486,58.7844,23299.0
2021-06-11 13:05:00,65.64,65.66,65.63,65.65,20314.0,58.7844,58.8023,58.7755,58.7934,20314.0
2021-06-11 13:10:00,65.64,65.66,65.6,65.62,14654.0,58.7844,58.8023,58.7486,58.7665,14654.0
2021-06-11 13:15:00,65.62,65.62,65.57,65.59,21557.0,58.7665,58.7665,58.7217,58.7396,21557.0
2021-06-11 13:20:00,65.6,65.73,65.58,65.73,29938.0,58.7486,58.865,58.7307,58.865,29938.0
2021-06-11 13:25:00,65.73,65.74,65.64,65.67,17242.0,58.865,58.874,58.7844,58.8113,17242.0
2021-06-11 13:30:00,65.67,65.74,65.67,65.73,21299.0,58.8113,58.874,58.8113,58.865,21299.0
2021-06-11 13:35:00,65.73,65.75,65.71,65.71,11650.0,58.865,58.8829,58.8471,58.8471,11650.0
2021-06-11 13:40:00,65.71,65.73,65.68,65.7,21289.0,58.8471,58.865,58.8202,58.8382,21289.0
2021-06-11 13:45:00,65.7,65.72,65.67,65.67,7979.0,58.8382,58.8561,58.8113,58.8113,7979.0
2021-06-11 13:50:00,65.67,65.7,65.66,65.69,12363.0,58.8113,58.8382,58.8023,58.8292,12363.0
2021-06-11 13:55:00,65.68,65.69,65.63,65.65,18417.0,58.8202,58.8292,58.7755,58.7934,18417.0
2021-06-11 14:00:00,65.64,65.66,65.63,65.64,16870.0,58.7844,58.8023,58.7755,58.7844,16870.0
2021-06-11 14:05:00,65.64,65.72,65.63,65.72,25785.0,58.7844,58.8561,58.7755,58.8561,25785.0
2021-06-11 14:10:00,65.72,65.72,65.69,65.7,15504.0,58.8561,58.8561,58.8292,58.8382,15504.0
2021-06-11 14:15:00,65.69,65.71,65.66,65.7,27243.0,58.8292,58.8471,58.8023,58.8382,27243.0
2021-06-11 14:20:00,65.7,65.75,65.69,65.75,13046.0,58.8382,58.8829,58.8292,58.8829,13046.0
2021-06-11 14:25:00,65.75,65.81,65.74,65.79,14212.0,58.8829,58.9367,58.874,58.9188,14212.0
2021-06-11 14:30:00,65.79,65.8,65.76,65.78,21226.0,58.9188,58.9277,58.8919,58.9098,21226.0
2021-06-11 14:35:00,65.78,65.79,65.75,65.79,10027.0,58.9098,58.9188,58.8829,58.9188,10027.0
2021-06-11 14:40:00,65.78,65.8,65.77,65.78,10681.0,58.9098,58.9277,58.9008,58.9098,10681.0
2021-06-11 14:45:00,65.78,65.84,65.77,65.83,10933.0,58.9098,58.9635,58.9008,58.9546,10933.0
2021-06-11 14:50:00,65.82,65.91,65.81,65.88,14793.0,58.9456,59.0262,58.9367,58.9994,14793.0
2021-06-11 14:55:00,65.87,65.89,65.85,65.88,10855.0,58.9904,59.0083,58.9725,58.9994,10855.0
2021-06-11 15:00:00,65.88,65.91,65.87,65.91,21758.0,58.9994,59.0262,58.9904,59.0262,21758.0
2021-06-11 15:05:00,65.91,65.91,65.85,65.88,14706.0,59.0262,59.0262,58.9725,58.9994,14706.0
2021-06-11 15:10:00,65.89,65.89,65.82,65.83,11972.0,59.0083,59.0083,58.9456,58.9546,11972.0
2021-06-11 15:15:00,65.83,65.84,65.77,65.8,16335.0,58.9546,58.9635,58.9008,58.9277,16335.0
2021-06-11 15:20:00,65.8,65.81,65.76,65.77,12031.0,58.9277,58.9367,58.8919,58.9008,12031.0
2021-06-11 15:25:00,65.77,65.8,65.76,65.8,15233.0,58.9008,58.9277,58.8919,58.9277,15233.0
2021-06-11 15:30:00,65.79,65.9,65.78,65.89,40624.0,58.9188,59.0173,58.9098,59.0083,40624.0
2021-06-11 15:35:00,65.89,65.99,65.88,65.97,46897.0,59.0083,59.0979,58.9994,59.08,46897.0
2021-06-11 15:40:00,65.97,66.0,65.92,65.99,32895.0,59.08,59.1068,59.0352,59.0979,32895.0
2021-06-11 15:45:00,65.99,66.02,65.97,66.0,38332.0,59.0979,59.1247,59.08,59.1068,38332.0
2021-06-11 15:50:00,66.0,66.05,65.97,65.98,99711.0,59.1068,59.1516,59.08,59.0889,99711.0
2021-06-11 15:55:00,65.99,66.12,65.98,66.0,292273.0,59.0979,59.2143,59.0889,59.1068,292273.0
2021-06-14 09:30:00,65.83,65.9,65.54,65.61,55834.0,58.9546,59.0173,58.6949,58.7576,55834.0
2021-06-14 09:35:00,65.66,65.66,65.41,65.45,23353.0,58.8023,58.8023,58.5784,58.6143,23353.0
2021-06-14 09:40:00,65.47,65.64,65.46,65.55,19638.0,58.6322,58.7844,58.6232,58.7038,19638.0
2021-06-14 09:45:00,65.52,65.56,65.34,65.34,10295.0,58.677,58.7128,58.5158,58.5158,10295.0
2021-06-14 09:50:00,65.34,65.36,65.22,65.29,34471.0,58.5158,58.5337,58.4083,58.471,34471.0
2021-06-14 09:55:00,65.28,65.43,65.27,65.35,30560.0,58.462,58.5964,58.4531,58.5247,30560.0
2021-06-14 10:00:00,65.34,65.47,65.27,65.47,15204.0,58.5158,58.6322,58.4531,58.6322,15204.0
2021-06-14 10:05:00,65.48,65.5,65.29,65.29,16839.0,58.6411,58.659,58.471,58.471,16839.0
2021-06-14 10:10:00,65.28,65.29,65.11,65.16,28096.0,58.462,58.471,58.3098,58.3546,28096.0
2021-06-14 10:15:00,65.16,65.34,65.15,65.34,14378.0,58.3546,58.5158,58.3456,58.5158,14378.0
2021-06-14 10:20:00,65.34,65.4,65.29,65.39,8853.0,58.5158,58.5695,58.471,58.5605,8853.0
2021-06-14 10:25:00,65.36,65.38,65.22,65.23,29382.0,58.5337,58.5516,58.4083,58.4172,29382.0
2021-06-14 10:30:00,65.25,65.36,65.25,65.34,12870.0,58.4352,58.5337,58.4352,58.5158,12870.0
2021-06-14 10:35:00,65.33,65.51,65.3,65.49,14725.0,58.5068,58.668,58.4799,58.6501,14725.0
2021-06-14 10:40:00,65.48,65.49,65.32,65.41,12366.0,58.6411,58.6501,58.4978,58.5784,12366.0
2021-06-14 10:45:00,65.42,65.43,65.31,65.38,11303.0,58.5874,58.5964,58.4889,58.5516,11303.0
2021-06-14 10:50:00,65.42,65.47,65.39,65.47,16194.0,58.5874,58.6322,58.5605,58.6322,16194.0
2021-06-14 10:55:00,65.46,65.51,65.44,65.45,8471.0,58.6232,58.668,58.6053,58.6143,8471.0
2021-06-14 11:00:00,65.44,65.61,65.43,65.57,17992.0,58.6053,58.7576,58.5964,58.7217,17992.0
2021-06-14 11:05:00,65.56,65.58,65.48,65.55,8728.0,58.7128,58.7307,58.6411,58.7038,8728.0
2021-06-14 11:10:00,65.56,65.56,65.46,65.46,14376.0,58.7128,58.7128,58.6232,58.6232,14376.0
2021-06-14 11:15:00,65.45,65.46,65.37,65.37,8080.0,58.6143,58.6232,58.5426,58.5426,8080.0
2021-06-14 11:20:00,65.4,65.42,65.3,65.34,9809.0,58.5695,58.5874,58.4799,58.5158,9809.0
2021-06-14 11:25:00,65.34,65.42,65.34,65.36,15330.0,58.5158,58.5874,58.5158,58.5337,15330.0
2021-06-14 11:30:00,65.36,65.36,65.26,65.3,6101.0,58.5337,58.5337,58.4441,58.4799,6101.0
2021-06-14 11:35:00,65.3,65.35,65.28,65.28,14052.0,58.4799,58.5247,58.462,58.462,14052.0
2021-06-14 11:40:00,65.29,65.35,65.28,65.32,15146.0,58.471,58.5247,58.462,58.4978,15146.0
2021-06-14 11:45:00,65.34,65.34,65.3,65.33,5136.0,58.5158,58.5158,58.4799,58.5068,5136.0
2021-06-14 11:50:00,65.32,65.35,65.3,65.32,6562.0,58.4978,58.5247,58.4799,58.4978,6562.0
2021-06-14 11:55:00,65.32,65.35,65.31,65.33,21544.0,58.4978,58.5247,58.4889,58.5068,21544.0
2021-06-14 12:00:00,65.34,65.35,65.3,65.31,14278.0,58.5158,58.5247,58.4799,58.4889,14278.0
2021-06-14 12:05:00,65.3,65.31,65.26,65.29,7518.0,58.4799,58.4889,58.4441,58.471,7518.0
2021-06-14 12:10:00,65.3,65.32,65.27,65.29,15405.0,58.4799,58.4978,58.4531,58.471,15405.0
2021-06-14 12:15:00,65.29,65.31,65.26,65.29,9273.0,58.471,58.4889,58.4441,58.471,9273.0
2021-06-14 12:20:00,65.28,65.29,65.24,65.25,7492.0,58.462,58.471,58.4262,58.4352,7492.0
2021-06-14 12:25:00,65.25,65.27,65.22,65.26,7929.0,58.4352,58.4531,58.4083,58.4441,7929.0
2021-06-14 12:30:00,65.26,65.26,65.14,65.15,10612.0,58.4441,58.4441,58.3366,58.3456,10612.0
2021-06-14 12:35:00,65.16,65.17,65.11,65.11,7789.0,58.3546,58.3635,58.3098,58.3098,7789.0
2021-06-14 12:40:00,65.12,65.13,65.08,65.09,7852.0,58.3187,58.3277,58.2829,58.2919,7852.0
2021-06-14 12:45:00,65.1,65.16,65.1,65.13,10162.0,58.3008,58.3546,58.3008,58.3277,10162.0
2021-06-14 12:50:00,65.12,65.13,65.1,65.11,5370.0,58.3187,58.3277,58.3008,58.3098,5370.0
2021-06-14 12:55:00,65.11,65.12,65.02,65.03,18517.0,58.3098,58.3187,58.2292,58.2381,18517.0
2021-06-14 13:00:00,65.03,65.05,65.02,65.03,12781.0,58.2381,58.256,58.2292,58.2381,12781.0
2021-06-14 13:05:00,65.02,65.06,65.01,65.05,9566.0,58.2292,58.265,58.2202,58.256,9566.0
2021-06-14 13:10:00,65.05,65.06,65.03,65.04,13407.0,58.256,58.265,58.2381,58.2471,13407.0
2021-06-14 13:15:00,65.05,65.08,65.05,65.06,10932.0,58.256,58.2829,58.256,58.265,10932.0
2021-06-14 13:20:00,65.06,65.08,65.03,65.08,8346.0,58.265,58.2829,58.2381,58.2829,8346.0
2021-06-14 13:25:00,65.08,65.08,65.02,65.03,6989.0,58.2829,58.2829,58.2292,58.2381,6989.0
2021-06-14 13:30:00,65.02,65.02,64.94,65.0,40230.0,58.2292,58.2292,58.1575,58.2113,40230.0
2021-06-14 13:35:00,65.01,65.04,64.97,65.04,6998.0,58.2202,58.2471,58.1844,58.2471,6998.0
2021-06-14 13:40:00,65.03,65.08,65.0,65.03,12674.0,58.2381,58.2829,58.2113,58.2381,12674.0
2021-06-14 13:45:00,65.02,65.02,64.97,64.98,10738.0,58.2292,58.2292,58.1844,58.1934,10738.0
2021-06-14 13:50:00,64.98,65.01,64.96,64.97,9833.0,58.1934,58.2202,58.1754,58.1844,9833.0
2021-06-14 13:55:00,64.96,64.97,64.89,64.91,14077.0,58.1754,58.1844,58.1128,58.1307,14077.0
2021-06-14 14:00:00,64.92,64.94,64.88,64.94,14950.0,58.1396,58.1575,58.1038,58.1575,14950.0
2021-06-14 14:05:00,64.93,64.95,64.9,64.92,8677.0,58.1486,58.1665,58.1217,58.1396,8677.0
2021-06-14 14:10:00,64.92,64.95,64.9,64.91,10823.0,58.1396,58.1665,58.1217,58.1307,10823.0
2021-06-14 14:15:00,64.91,64.93,64.88,64.88,14043.0,58.1307,58.1486,58.1038,58.1038,14043.0
2021-06-14 14:20:00,64.89,64.93,64.88,64.92,10835.0,58.1128,58.1486,58.1038,58.1396,10835.0
2021-06-14 14:25:00,64.92,64.95,64.9,64.9,9533.0,58.1396,58.1665,58.1217,58.1217,9533.0
2021-06-14 14:30:00,64.9,64.91,64.86,64.89,14218.0,58.1217,58.1307,58.0859,58.1128,14218.0
2021-06-14 14:35:00,64.89,64.89,64.83,64.84,7186.0,58.1128,58.1128,58.059,58.068,7186.0
2021-06-14 14:40:00,64.85,64.86,64.83,64.85,10405.0,58.0769,58.0859,58.059,58.0769,10405.0
2021-06-14 14:45:00,64.86,64.92,64.85,64.92,11486.0,58.0859,58.1396,58.0769,58.1396,11486.0
2021-06-14 14:50:00,64.92,64.96,64.91,64.96,6529.0,58.1396,58.1754,58.1307,58.1754,6529.0
2021-06-14 14:55:00,64.95,64.98,64.95,64.96,7964.0,58.1665,58.1934,58.1665,58.1754,7964.0
2021-06-14 15:00:00,64.96,65.02,64.95,65.02,13334.0,58.1754,58.2292,58.1665,58.2292,13334.0
2021-06-14 15:05:00,65.01,65.03,65.0,65.03,11435.0,58.2202,58.2381,58.2113,58.2381,11435.0
2021-06-14 15:10:00,65.03,65.04,65.0,65.03,14998.0,58.2381,58.2471,58.2113,58.2381,14998.0
2021-06-14 15:15:00,65.03,65.04,65.01,65.03,11740.0,58.2381,58.2471,58.2202,58.2381,11740.0
2021-06-14 15:20:00,65.04,65.1,65.01,65.1,18481.0,58.2471,58.3008,58.2202,58.3008,18481.0
2021-06-14 15:25:00,65.09,65.1,65.02,65.08,20987.0,58.2919,58.3008,58.2292,58.2829,20987.0
2021-06-14 15:30:00,65.08,65.15,65.07,65.13,18631.0,58.2829,58.3456,58.274,58.3277,18631.0
2021-06-14 15:35:00,65.13,65.19,65.12,65.18,22481.0,58.3277,58.3814,58.3187,58.3725,22481.0
2021-06-14 15:40:00,65.19,65.21,65.17,65.17,23560.0,58.3814,58.3993,58.3635,58.3635,23560.0
2021-06-14 15:45:00,65.18,65.18,65.15,65.17,15283.0,58.3725,58.3725,58.3456,58.3635,15283.0
2021-06-14 15:50:00,65.17,65.22,65.13,65.18,51923.0,58.3635,58.4083,58.3277,58.3725,51923.0
2021-06-14 15:55:00,65.19,65.23,65.18,65.23,92711.0,58.3814,58.4172,58.3725,58.4172,92711.0
2021-06-15 09:30:00,65.22,65.4,64.96,65.0,61512.0,58.4083,58.5695,58.1754,58.2113,61512.0
2021-06-15 09:35:00,64.98,65.15,64.97,65.06,28817.0,58.1934,58.3456,58.1844,58.265,28817.0
2021-06-15 09:40:00,65.05,65.1,64.95,64.98,24090.0,58.256,58.3008,58.1665,58.1934,24090.0
2021-06-15 09:45:00,65.0,65.11,65.0,65.06,9226.0,58.2113,58.3098,58.2113,58.265,9226.0
2021-06-15 09:50:00,65.07,65.09,65.0,65.03,6941.0,58.274,58.2919,58.2113,58.2381,6941.0
2021-06-15 09:55:00,65.02,65.05,64.96,65.02,6482.0,58.2292,58.256,58.1754,58.2292,6482.0
2021-06-15 10:00:00,65.02,65.12,65.0,65.09,12784.0,58.2292,58.3187,58.2113,58.2919,12784.0
2021-06-15 10:05:00,65.09,65.09,64.99,65.04,11016.0,58.2919,58.2919,58.2023,58.2471,11016.0
2021-06-15 10:10:00,65.05,65.07,65.0,65.05,10632.0,58.256,58.274,58.2113,58.256,10632.0
2021-06-15 10:15:00,65.05,65.08,65.0,65.0,5593.0,58.256,58.2829,58.2113,58.2113,5593.0
2021-06-15 10:20:00,64.98,65.01,64.93,64.96,11689.0,58.1934,58.2202,58.1486,58.1754,11689.0
2021-06-15 10:25:00,64.97,64.99,64.87,64.89,14108.0,58.1844,58.2023,58.0948,58.1128,14108.0
2021-06-15 10:30:00,64.88,64.88,64.77,64.79,8357.0,58.1038,58.1038,58.0053,58.0232,8357.0
2021-06-15 10:35:00,64.76,64.8,64.71,64.79,11787.0,57.9963,58.0322,57.9516,58.0232,11787.0
2021-06-15 10:40:00,64.79,64.84,64.77,64.83,5895.0,58.0232,58.068,58.0053,58.059,5895.0
2021-06-15 10:45:00,64.82,64.82,64.77,64.81,8119.0,58.0501,58.0501,58.0053,58.0411,8119.0
2021-06-15 10:50:00,64.81,64.84,64.79,64.79,7932.0,58.0411,58.068,58.0232,58.0232,7932.0
2021-06-15 10:55:00,64.8,64.81,64.77,64.79,13282.0,58.0322,58.0411,58.0053,58.0232,13282.0
2021-06-15 11:00:00,64.79,64.8,64.75,64.78,9306.0,58.0232,58.0322,57.9874,58.0142,9306.0
2021-06-15 11:05:00,64.77,64.77,64.73,64.74,7035.0,58.0053,58.0053,57.9695,57.9784,7035.0
2021-06-15 11:10:00,64.73,64.75,64.57,64.59,26116.0,57.9695,57.9874,57.8262,57.8441,26116.0
2021-06-15 11:15:00,64.6,64.8,64.58,64.8,157654.0,57.853,58.0322,57.8351,58.0322,157654.0
2021-06-15 11:20:00,64.82,64.92,64.77,64.92,81043.0,58.0501,58.1396,58.0053,58.1396,81043.0
2021-06-15 11:25:00,64.92,64.94,64.84,64.9,38038.0,58.1396,58.1575,58.068,58.1217,38038.0
2021-06-15 11:30:00,64.9,64.9,64.78,64.78,15371.0,58.1217,58.1217,58.0142,58.0142,15371.0
2021-06-15 11:35:00,64.78,64.79,64.59,64.63,43985.0,58.0142,58.0232,57.8441,57.8799,43985.0
2021-06-15 11:40:00,64.63,64.63,64.52,64.59,28665.0,57.8799,57.8799,57.7814,57.8441,28665.0
2021-06-15 11:45:00,64.59,64.62,64.57,64.61,6991.0,57.8441,57.871,57.8262,57.862,6991.0
2021-06-15 11:50:00,64.6,64.6,64.31,64.41,38935.0,57.853,57.853,57.5933,57.6829,38935.0
2021-06-15 11:55:00,64.41,64.43,64.37,64.42,22494.0,57.6829,57.7008,57.6471,57.6918,22494.0
2021-06-15 12:00:00,64.42,64.46,64.31,64.31,30829.0,57.6918,57.7277,57.5933,57.5933,30829.0
2021-06-15 12:05:00,64.32,64.36,64.28,64.3,32232.0,57.6023,57.6381,57.5665,57.5844,32232.0
2021-06-15 12:10:00,64.31,64.34,64.29,64.33,20258.0,57.5933,57.6202,57.5754,57.6112,20258.0
2021-06-15 12:15:00,64.33,64.46,64.33,64.45,10815.0,57.6112,57.7277,57.6112,57.7187,10815.0
2021-06-15 12:20:00,64.45,64.45,64.41,64.43,6982.0,57.7187,57.7187,57.6829,57.7008,6982.0
2021-06-15 12:25:00,64.43,64.43,64.4,64.42,10655.0,57.7008,57.7008,57.6739,57.6918,10655.0
2021-06-15 12:30:00,64.41,64.49,64.4,64.45,16542.0,57.6829,57.7545,57.6739,57.7187,16542.0
2021-06-15 12:35:00,64.45,64.46,64.38,64.42,12691.0,57.7187,57.7277,57.656,57.6918,12691.0
2021-06-15 12:40:00,64.42,64.43,64.34,64.39,18164.0,57.6918,57.7008,57.6202,57.665,18164.0
2021-06-15 12:45:00,64.39,64.55,64.39,64.5,11874.0,57.665,57.8083,57.665,57.7635,11874.0
2021-06-15 12:50:00,64.5,64.59,64.49,64.59,7028.0,57.7635,57.8441,57.7545,57.8441,7028.0
2021-06-15 12:55:00,64.59,64.63,64.58,64.63,8215.0,57.8441,57.8799,57.8351,57.8799,8215.0
2021-06-15 13:00:00,64.64,64.64,64.57,64.59,8639.0,57.8889,57.8889,57.8262,57.8441,8639.0
2021-06-15 13:05:00,64.59,64.66,64.58,64.62,8424.0,57.8441,57.9068,57.8351,57.871,8424.0
2021-06-15 13:10:00,64.62,64.64,64.53,64.59,49083.0,57.871,57.8889,57.7904,57.8441,49083.0
2021-06-15 13:15:00,64.6,64.61,64.53,64.61,26756.0,57.853,57.862,57.7904,57.862,26756.0
2021-06-15 13:20:00,64.62,64.65,64.6,64.6,8830.0,57.871,57.8978,57.853,57.853,8830.0
2021-06-15 13:25:00,64.6,64.62,64.58,64.62,4413.0,57.853,57.871,57.8351,57.871,4413.0
2021-06-15 13:30:00,64.61,64.67,64.61,64.65,6641.0,57.862,57.9157,57.862,57.8978,6641.0
2021-06-15 13:35:00,64.66,64.66,64.63,64.65,3561.0,57.9068,57.9068,57.8799,57.8978,3561.0
2021-06-15 13:40:00,64.66,64.75,64.66,64.72,10134.0,57.9068,57.9874,57.9068,57.9605,10134.0
2021-06-15 13:45:00,64.73,64.74,64.68,64.74,9900.0,57.9695,57.9784,57.9247,57.9784,9900.0
2021-06-15 13:50:00,64.74,64.85,64.74,64.82,19655.0,57.9784,58.0769,57.9784,58.0501,19655.0
2021-06-15 13:55:00,64.83,64.91,64.82,64.89,13698.0,58.059,58.1307,58.0501,58.1128,13698.0
2021-06-15 14:00:00,64.91,64.92,64.88,64.91,10699.0,58.1307,58.1396,58.1038,58.1307,10699.0
2021-06-15 14:05:00,64.91,64.93,64.88,64.92,13109.0,58.1307,58.1486,58.1038,58.1396,13109.0
2021-06-15 14:10:00,64.91,64.98,64.9,64.96,12895.0,58.1307,58.1934,58.1217,58.1754,12895.0
2021-06-15 14:15:00,64.97,65.03,64.97,65.02,10163.0,58.1844,58.2381,58.1844,58.2292,10163.0
2021-06-15 14:20:00,65.01,65.01,64.97,64.99,8840.0,58.2202,58.2202,58.1844,58.2023,8840.0
2021-06-15 14:25:00,64.99,65.01,64.97,64.99,7515.0,58.2023,58.2202,58.1844,58.2023,7515.0
2021-06-15 14:30:00,65.0,65.03,64.97,64.97,9771.0,58.2113,58.2381,58.1844,58.1844,9771.0
2021-06-15 14:35:00,64.98,64.98,64.95,64.97,7045.0,58.1934,58.1934,58.1665,58.1844,7045.0
2021-06-15 14:40:00,64.97,64.98,64.95,64.97,8278.0,58.1844,58.1934,58.1665,58.1844,8278.0
2021-06-15 14:45:00,64.96,65.0,64.94,64.97,8565.0,58.1754,58.2113,58.1575,58.1844,8565.0
2021-06-15 14:50:00,64.97,64.99,64.94,64.98,6812.0,58.1844,58.2023,58.1575,58.1934,6812.0
2021-06-15 14:55:00,64.98,65.01,64.96,64.97,8012.0,58.1934,58.2202,58.1754,58.1844,8012.0
2021-06-15 15:00:00,64.97,64.97,64.8,64.81,19615.0,58.1844,58.1844,58.0322,58.0411,19615.0
2021-06-15 15:05:00,64.8,64.83,64.75,64.8,40826.0,58.0322,58.059,57.9874,58.0322,40826.0
2021-06-15 15:10:00,64.79,64.82,64.78,64.78,8220.0,58.0232,58.0501,58.0142,58.0142,8220.0
2021-06-15 15:15:00,64.78,64.8,64.74,64.78,38775.0,58.0142,58.0322,57.9784,58.0142,38775.0
2021-06-15 15:20:00,64.79,64.82,64.73,64.77,23573.0,58.0232,58.0501,57.9695,58.0053,23573.0
2021-06-15 15:25:00,64.77,64.79,64.65,64.68,31798.0,58.0053,58.0232,57.8978,57.9247,31798.0
2021-06-15 15:30:00,64.67,64.69,64.63,64.66,31940.0,57.9157,57.9336,57.8799,57.9068,31940.0
2021-06-15 15:35:00,64.66,64.7,64.59,64.69,53328.0,57.9068,57.9426,57.8441,57.9336,53328.0
2021-06-15 15:40:00,64.7,64.72,64.59,64.6,52897.0,57.9426,57.9605,57.8441,57.853,52897.0
2021-06-15 15:45:00,64.61,64.65,64.6,64.64,31860.0,57.862,57.8978,57.853,57.8889,31860.0
2021-06-15 15:50:00,64.63,64.67,64.61,64.64,55016.0,57.8799,57.9157,57.862,57.8889,55016.0
2021-06-15 15:55:00,64.64,64.66,64.59,64.65,124302.0,57.8889,57.9068,57.8441,57.8978,124302.0
2021-06-16 09:30:00,64.55,64.59,63.93,63.94,83702.0,57.8083,57.8441,57.253,57.262,83702.0
2021-06-16 09:35:00,63.94,64.06,63.94,64.01,39286.0,57.262,57.3694,57.262,57.3247,39286.0
2021-06-16 09:40:00,64.01,64.12,63.99,64.01,35914.0,57.3247,57.4232,57.3068,57.3247,35914.0
2021-06-16 09:45:00,64.01,64.01,63.92,64.0,19486.0,57.3247,57.3247,57.2441,57.3157,19486.0
2021-06-16 09:50:00,64.0,64.0,63.82,63.87,26538.0,57.3157,57.3157,57.1545,57.1993,26538.0
2021-06-16 09:55:00,63.87,64.04,63.86,64.04,10639.0,57.1993,57.3515,57.1903,57.3515,10639.0
2021-06-16 10:00:00,64.06,64.09,63.98,64.06,23029.0,57.3694,57.3963,57.2978,57.3694,23029.0
2021-06-16 10:05:00,64.06,64.1,63.95,63.96,17342.0,57.3694,57.4053,57.2709,57.2799,17342.0
2021-06-16 10:10:00,63.97,64.04,63.97,64.02,12872.0,57.2888,57.3515,57.2888,57.3336,12872.0
2021-06-16 10:15:00,64.02,64.03,63.94,63.94,10637.0,57.3336,57.3426,57.262,57.262,10637.0
2021-06-16 10:20:00,63.93,63.93,63.88,63.9,11287.0,57.253,57.253,57.2082,57.2262,11287.0
2021-06-16 10:25:00,63.89,63.94,63.89,63.93,5958.0,57.2172,57.262,57.2172,57.253,5958.0
2021-06-16 10:30:00,63.93,64.0,63.89,63.94,62529.0,57.253,57.3157,57.2172,57.262,62529.0
2021-06-16 10:35:00,63.94,64.08,63.94,64.06,20672.0,57.262,57.3874,57.262,57.3694,20672.0
2021-06-16 10:40:00,64.08,64.08,63.99,64.07,9001.0,57.3874,57.3874,57.3068,57.3784,9001.0
2021-06-16 10:45:00,64.09,64.12,64.02,64.03,9450.0,57.3963,57.4232,57.3336,57.3426,9450.0
2021-06-16 10:50:00,64.04,64.07,64.0,64.07,7842.0,57.3515,57.3784,57.3157,57.3784,7842.0
2021-06-16 10:55:00,64.06,64.1,64.04,64.07,8189.0,57.3694,57.4053,57.3515,57.3784,8189.0
2021-06-16 11:00:00,64.08,64.14,64.06,64.14,9263.0,57.3874,57.4411,57.3694,57.4411,9263.0
2021-06-16 11:05:00,64.13,64.16,64.08,64.09,13207.0,57.4321,57.459,57.3874,57.3963,13207.0
2021-06-16 11:10:00,64.09,64.17,64.09,64.17,16776.0,57.3963,57.468,57.3963,57.468,16776.0
2021-06-16 11:15:00,64.17,64.23,64.15,64.21,11305.0,57.468,57.5217,57.45,57.5038,11305.0
2021-06-16 11:20:00,64.21,64.24,64.16,64.23,19659.0,57.5038,57.5306,57.459,57.5217,19659.0
2021-06-16 11:25:00,64.23,64.25,64.19,64.24,14171.0,57.5217,57.5396,57.4859,57.5306,14171.0
2021-06-16 11:30:00,64.28,64.3,64.23,64.24,11158.0,57.5665,57.5844,57.5217,57.5306,11158.0
2021-06-16 11:35:00,64.23,64.29,64.22,64.22,8926.0,57.5217,57.5754,57.5127,57.5127,8926.0
2021-06-16 11:40:00,64.23,64.26,64.19,64.21,11353.0,57.5217,57.5486,57.4859,57.5038,11353.0
2021-06-16 11:45:00,64.22,64.23,64.2,64.21,11161.0,57.5127,57.5217,57.4948,57.5038,11161.0
2021-06-16 11:50:00,64.21,64.28,64.2,64.27,12454.0,57.5038,57.5665,57.4948,57.5575,12454.0
2021-06-16 11:55:00,64.27,64.36,64.25,64.33,13189.0,57.5575,57.6381,57.5396,57.6112,13189.0
2021-06-16 12:00:00,64.34,64.37,64.33,64.34,10186.0,57.6202,57.6471,57.6112,57.6202,10186.0
2021-06-16 12:05:00,64.33,64.38,64.33,64.33,8486.0,57.6112,57.656,57.6112,57.6112,8486.0
2021-06-16 12:10:00,64.34,64.37,64.31,64.33,11992.0,57.6202,57.6471,57.5933,57.6112,11992.0
2021-06-16 12:15:00,64.33,64.36,64.3,64.33,11265.0,57.6112,57.6381,57.5844,57.6112,11265.0
2021-06-16 12:20:00,64.32,64.33,64.25,64.25,14265.0,57.6023,57.6112,57.5396,57.5396,14265.0
2021-06-16 12:25:00,64.25,64.26,64.22,64.23,6067.0,57.5396,57.5486,57.5127,57.5217,6067.0
2021-06-16 12:30:00,64.24,64.24,64.17,64.22,12150.0,57.5306,57.5306,57.468,57.5127,12150.0
2021-06-16 12:35:00,64.22,64.22,64.13,64.14,10863.0,57.5127,57.5127,57.4321,57.4411,10863.0
2021-06-16 12:40:00,64.14,64.18,64.13,64.16,10669.0,57.4411,57.4769,57.4321,57.459,10669.0
2021-06-16 12:45:00,64.15,64.15,64.08,64.1,9436.0,57.45,57.45,57.3874,57.4053,9436.0
2021-06-16 12:50:00,64.11,64.11,64.04,64.06,11925.0,57.4142,57.4142,57.3515,57.3694,11925.0
2021-06-16 12:55:00,64.07,64.13,64.07,64.13,10247.0,57.3784,57.4321,57.3784,57.4321,10247.0
2021-06-16 13:00:00,64.13,64.14,64.11,64.13,5636.0,57.4321,57.4411,57.4142,57.4321,5636.0
2021-06-16 13:05:00,64.13,64.13,64.07,64.08,12438.0,57.4321,57.4321,57.3784,57.3874,12438.0
2021-06-16 13:10:00,64.09,64.16,64.08,64.16,8998.0,57.3963,57.459,57.3874,57.459,8998.0
2021-06-16 13:15:00,64.15,64.15,64.08,64.09,14967.0,57.45,57.45,57.3874,57.3963,14967.0
2021-06-16 13:20:00,64.09,64.09,64.05,64.08,8115.0,57.3963,57.3963,57.3605,57.3874,8115.0
2021-06-16 13:25:00,64.09,64.14,64.09,64.1,9283.0,57.3963,57.4411,57.3963,57.4053,9283.0
2021-06-16 13:30:00,64.1,64.12,64.08,64.1,10583.0,57.4053,57.4232,57.3874,57.4053,10583.0
2021-06-16 13:35:00,64.09,64.13,64.06,64.12,9776.0,57.3963,57.4321,57.3694,57.4232,9776.0
2021-06-16 13:40:00,64.12,64.16,64.1,64.12,47079.0,57.4232,57.459,57.4053,57.4232,47079.0
2021-06-16 13:45:00,64.12,64.13,64.09,64.1,7149.0,57.4232,57.4321,57.3963,57.4053,7149.0
2021-06-16 13:50:00,64.09,64.12,64.02,64.12,16267.0,57.3963,57.4232,57.3336,57.4232,16267.0
2021-06-16 13:55:00,64.12,64.15,64.08,64.11,11693.0,57.4232,57.45,57.3874,57.4142,11693.0
2021-06-16 14:00:00,64.11,64.11,63.84,63.94,29171.0,57.4142,57.4142,57.1724,57.262,29171.0
2021-06-16 14:05:00,63.96,64.33,63.96,64.09,27842.0,57.2799,57.6112,57.2799,57.3963,27842.0
2021-06-16 14:10:00,64.15,64.22,64.11,64.15,17506.0,57.45,57.5127,57.4142,57.45,17506.0
2021-06-16 14:15:00,64.13,64.14,64.04,64.07,11317.0,57.4321,57.4411,57.3515,57.3784,11317.0
2021-06-16 14:20:00,64.06,64.16,64.03,64.09,13233.0,57.3694,57.459,57.3426,57.3963,13233.0
2021-06-16 14:25:00,64.11,64.14,64.07,64.11,9859.0,57.4142,57.4411,57.3784,57.4142,9859.0
2021-06-16 14:30:00,64.13,64.16,64.01,64.11,14744.0,57.4321,57.459,57.3247,57.4142,14744.0
2021-06-16 14:35:00,64.1,64.17,64.04,64.09,21678.0,57.4053,57.468,57.3515,57.3963,21678.0
2021-06-16 14:40:00,64.1,64.1,64.03,64.03,14051.0,57.4053,57.4053,57.3426,57.3426,14051.0
2021-06-16 14:45:00,64.01,64.08,63.98,64.01,18051.0,57.3247,57.3874,57.2978,57.3247,18051.0
2021-06-16 14:50:00,64.0,64.11,63.99,64.1,19655.0,57.3157,57.4142,57.3068,57.4053,19655.0
2021-06-16 14:55:00,64.09,64.15,64.07,64.1,39688.0,57.3963,57.45,57.3784,57.4053,39688.0
2021-06-16 15:00:00,64.1,64.13,64.06,64.12,24207.0,57.4053,57.4321,57.3694,57.4232,24207.0
2021-06-16 15:05:00,64.12,64.18,64.11,64.16,24677.0,57.4232,57.4769,57.4142,57.459,24677.0
2021-06-16 15:10:00,64.16,64.19,64.14,64.14,23589.0,57.459,57.4859,57.4411,57.4411,23589.0
2021-06-16 15:15:00,64.14,64.2,64.13,64.18,42347.0,57.4411,57.4948,57.4321,57.4769,42347.0
2021-06-16 15:20:00,64.18,64.23,64.12,64.15,81887.0,57.4769,57.5217,57.4232,57.45,81887.0
2021-06-16 15:25:00,64.15,64.21,64.13,64.16,35900.0,57.45,57.5038,57.4321,57.459,35900.0
2021-06-16 15:30:00,64.16,64.16,64.04,64.08,29281.0,57.459,57.459,57.3515,57.3874,29281.0
2021-06-16 15:35:00,64.09,64.12,64.04,64.12,25736.0,57.3963,57.4232,57.3515,57.4232,25736.0
2021-06-16 15:40:00,64.13,64.13,64.05,64.11,43920.0,57.4321,57.4321,57.3605,57.4142,43920.0
2021-06-16 15:45:00,64.1,64.12,64.05,64.11,34518.0,57.4053,57.4232,57.3605,57.4142,34518.0
2021-06-16 15:50:00,64.11,64.13,64.03,64.03,69300.0,57.4142,57.4321,57.3426,57.3426,69300.0
2021-06-16 15:55:00,64.05,64.11,63.98,63.99,195636.0,57.3605,57.4142,57.2978,57.3068,195636.0
2021-06-17 09:30:00,63.81,63.82,63.54,63.64,79668.0,57.1456,57.1545,56.9038,56.9933,79668.0
2021-06-17 09:35:00,63.63,63.84,63.62,63.79,13883.0,56.9844,57.1724,56.9754,57.1276,13883.0
2021-06-17 09:40:00,63.79,63.79,63.49,63.55,20925.0,57.1276,57.1276,56.859,56.9127,20925.0
2021-06-17 09:45:00,63.5,63.5,63.34,63.34,21424.0,56.8679,56.8679,56.7246,56.7246,21424.0
2021-06-17 09:50:00,63.32,63.38,63.23,63.23,12469.0,56.7067,56.7605,56.6261,56.6261,12469.0
2021-06-17 09:55:00,63.22,63.22,62.78,62.81,24461.0,56.6172,56.6172,56.2231,56.25,24461.0
2021-06-17 10:00:00,62.79,62.92,62.69,62.76,41401.0,56.2321,56.3485,56.1425,56.2052,41401.0
2021-06-17 10:05:00,62.76,62.77,62.41,62.5,48687.0,56.2052,56.2142,55.8918,55.9724,48687.0
2021-06-17 10:10:00,62.49,62.53,62.22,62.23,71469.0,55.9634,55.9992,55.7216,55.7306,71469.0
2021-06-17 10:15:00,62.23,62.25,62.11,62.17,81069.0,55.7306,55.7485,55.6231,55.6768,81069.0
2021-06-17 10:20:00,62.17,62.21,62.03,62.15,42145.0,55.6768,55.7127,55.5515,55.6589,42145.0
2021-06-17 10:25:00,62.09,62.12,61.94,61.97,52950.0,55.6052,55.6321,55.4709,55.4977,52950.0
2021-06-17 10:30:00,61.98,62.06,61.93,62.04,40030.0,55.5067,55.5783,55.4619,55.5604,40030.0
2021-06-17 10:35:00,62.02,62.1,61.91,61.91,36856.0,55.5425,55.6141,55.444,55.444,36856.0
2021-06-17 10:40:00,61.93,62.05,61.93,62.05,19425.0,55.4619,55.5694,55.4619,55.5694,19425.0
2021-06-17 10:45:00,62.04,62.1,61.93,62.03,27191.0,55.5604,55.6141,55.4619,55.5515,27191.0
2021-06-17 10:50:00,62.02,62.07,61.96,61.99,19622.0,55.5425,55.5873,55.4888,55.5156,19622.0
2021-06-17 10:55:00,61.97,62.0,61.91,61.97,27417.0,55.4977,55.5246,55.444,55.4977,27417.0
2021-06-17 11:00:00,61.92,62.07,61.9,62.07,33747.0,55.4529,55.5873,55.435,55.5873,33747.0
2021-06-17 11:05:00,62.07,62.07,61.7,61.76,25203.0,55.5873,55.5873,55.2559,55.3097,25203.0
2021-06-17 11:10:00,61.76,61.8,61.67,61.7,29302.0,55.3097,55.3455,55.2291,55.2559,29302.0
2021-06-17 11:15:00,61.7,61.77,61.65,61.67,26046.0,55.2559,55.3186,55.2111,55.2291,26046.0
2021-06-17 11:20:00,61.68,61.68,61.56,61.59,21833.0,55.238,55.238,55.1305,55.1574,21833.0
2021-06-17 11:25:00,61.6,61.69,61.59,61.61,26981.0,55.1664,55.247,55.1574,55.1753,26981.0
2021-06-17 11:30:00,61.61,61.78,61.6,61.67,32598.0,55.1753,55.3276,55.1664,55.2291,32598.0
2021-06-17 11:35:00,61.67,61.76,61.56,61.69,32192.0,55.2291,55.3097,55.1305,55.247,32192.0
2021-06-17 11:40:00,61.68,61.72,61.47,61.49,29960.0,55.238,55.2738,55.0499,55.0679,29960.0
2021-06-17 11:45:00,61.49,61.54,61.45,61.5,29153.0,55.0679,55.1126,55.032,55.0768,29153.0
2021-06-17 11:50:00,61.5,61.5,61.37,61.38,24523.0,55.0768,55.0768,54.9604,54.9693,24523.0
2021-06-17 11:55:00,61.38,61.38,61.23,61.27,24587.0,54.9693,54.9693,54.835,54.8708,24587.0
2021-06-17 12:00:00,61.27,61.34,61.22,61.31,25532.0,54.8708,54.9335,54.8261,54.9067,25532.0
2021-06-17 12:05:00,61.3,61.3,61.2,61.26,19773.0,54.8977,54.8977,54.8081,54.8619,19773.0
2021-06-17 12:10:00,61.24,61.25,61.19,61.21,21047.0,54.844,54.8529,54.7992,54.8171,21047.0
2021-06-17 12:15:00,61.2,61.2,61.11,61.11,16176.0,54.8081,54.8081,54.7275,54.7275,16176.0
2021-06-17 12:20:00,61.11,61.11,61.02,61.04,19752.0,54.7275,54.7275,54.6469,54.6649,19752.0
2021-06-17 12:25:00,61.03,61.06,60.95,61.02,22819.0,54.6559,54.6828,54.5843,54.6469,22819.0
2021-06-17 12:30:00,61.01,61.18,60.97,61.18,26807.0,54.638,54.7902,54.6022,54.7902,26807.0
2021-06-17 12:35:00,61.17,61.55,61.16,61.41,306290.0,54.7813,55.1216,54.7723,54.9962,306290.0
2021-06-17 12:40:00,61.42,61.63,61.39,61.6,21905.0,55.0052,55.1932,54.9783,55.1664,21905.0
2021-06-17 12:45:00,61.61,61.62,61.52,61.6,23685.0,55.1753,55.1843,55.0947,55.1664,23685.0
2021-06-17 12:50:00,61.58,61.61,61.5,61.56,21445.0,55.1485,55.1753,55.0768,55.1305,21445.0
2021-06-17 12:55:00,61.54,61.56,61.49,61.55,20934.0,55.1126,55.1305,55.0679,55.1216,20934.0
2021-06-17 13:00:00,61.55,61.77,61.55,61.74,18090.0,55.1216,55.3186,55.1216,55.2917,18090.0
2021-06-17 13:05:00,61.74,61.82,61.67,61.79,20096.0,55.2917,55.3634,55.2291,55.3365,20096.0
2021-06-17 13:10:00,61.79,61.79,61.7,61.74,13683.0,55.3365,55.3365,55.2559,55.2917,13683.0
2021-06-17 13:15:00,61.75,61.8,61.73,61.77,17675.0,55.3007,55.3455,55.2828,55.3186,17675.0
2021-06-17 13:20:00,61.77,61.78,61.62,61.63,12993.0,55.3186,55.3276,55.1843,55.1932,12993.0
2021-06-17 13:25:00,61.64,61.71,61.61,61.69,16423.0,55.2022,55.2649,55.1753,55.247,16423.0
2021-06-17 13:30:00,61.68,61.68,61.55,61.59,15107.0,55.238,55.238,55.1216,55.1574,15107.0
2021-06-17 13:35:00,61.59,61.7,61.57,61.63,10599.0,55.1574,55.2559,55.1395,55.1932,10599.0
2021-06-17 13:40:00,61.64,61.74,61.61,61.73,20004.0,55.2022,55.2917,55.1753,55.2828,20004.0
2021-06-17 13:45:00,61.73,61.76,61.68,61.69,17011.0,55.2828,55.3097,55.238,55.247,17011.0
2021-06-17 13:50:00,61.68,61.7,61.61,61.67,9404.0,55.238,55.2559,55.1753,55.2291,9404.0
2021-06-17 13:55:00,61.67,61.67,61.58,61.61,12237.0,55.2291,55.2291,55.1485,55.1753,12237.0
2021-06-17 14:00:00,61.61,61.64,61.6,61.63,16297.0,55.1753,55.2022,55.1664,55.1932,16297.0
2021-06-17 14:05:00,61.63,61.76,61.62,61.71,26084.0,55.1932,55.3097,55.1843,55.2649,26084.0
2021-06-17 14:10:00,61.71,61.77,61.7,61.76,14334.0,55.2649,55.3186,55.2559,55.3097,14334.0
2021-06-17 14:15:00,61.76,61.76,61.67,61.68,12061.0,55.3097,55.3097,55.2291,55.238,12061.0
2021-06-17 14:20:00,61.68,61.72,61.65,61.71,11759.0,55.238,55.2738,55.2111,55.2649,11759.0
2021-06-17 14:25:00,61.71,61.76,61.71,61.73,15367.0,55.2649,55.3097,55.2649,55.2828,15367.0
2021-06-17 14:30:00,61.73,61.74,61.68,61.73,20557.0,55.2828,55.2917,55.238,55.2828,20557.0
2021-06-17 14:35:00,61.72,61.73,61.67,61.69,10888.0,55.2738,55.2828,55.2291,55.247,10888.0
2021-06-17 14:40:00,61.67,61.76,61.67,61.72,10736.0,55.2291,55.3097,55.2291,55.2738,10736.0
2021-06-17 14:45:00,61.72,61.74,61.69,61.71,11856.0,55.2738,55.2917,55.247,55.2649,11856.0
2021-06-17 14:50:00,61.72,61.72,61.67,61.69,13294.0,55.2738,55.2738,55.2291,55.247,13294.0
2021-06-17 14:55:00,61.68,61.82,61.68,61.78,19870.0,55.238,55.3634,55.238,55.3276,19870.0
2021-06-17 15:00:00,61.78,61.83,61.75,61.83,16379.0,55.3276,55.3723,55.3007,55.3723,16379.0
2021-06-17 15:05:00,61.82,61.82,61.77,61.79,17202.0,55.3634,55.3634,55.3186,55.3365,17202.0
2021-06-17 15:10:00,61.79,61.83,61.78,61.81,16138.0,55.3365,55.3723,55.3276,55.3544,16138.0
2021-06-17 15:15:00,61.81,61.85,61.78,61.85,27225.0,55.3544,55.3903,55.3276,55.3903,27225.0
2021-06-17 15:20:00,61.86,61.87,61.83,61.84,21316.0,55.3992,55.4082,55.3723,55.3813,21316.0
2021-06-17 15:25:00,61.84,61.85,61.78,61.79,30358.0,55.3813,55.3903,55.3276,55.3365,30358.0
2021-06-17 15:30:00,61.79,61.84,61.78,61.83,27531.0,55.3365,55.3813,55.3276,55.3723,27531.0
2021-06-17 15:35:00,61.83,61.98,61.82,61.96,50822.0,55.3723,55.5067,55.3634,55.4888,50822.0
2021-06-17 15:40:00,61.96,62.0,61.9,61.91,60381.0,55.4888,55.5246,55.435,55.444,60381.0
2021-06-17 15:45:00,61.92,61.99,61.84,61.98,52820.0,55.4529,55.5156,55.3813,55.5067,52820.0
2021-06-17 15:50:00,61.98,61.98,61.9,61.95,122796.0,55.5067,55.5067,55.435,55.4798,122796.0
2021-06-17 15:55:00,61.95,62.0,61.9,61.95,302046.0,55.4798,55.5246,55.435,55.4798,302046.0
2021-06-18 09:30:00,61.37,61.43,60.84,61.02,619932.0,54.9604,55.0141,54.4857,54.6469,619932.0
2021-06-18 09:35:00,61.1,61.42,61.06,61.34,53465.0,54.7186,55.0052,54.6828,54.9335,53465.0
2021-06-18 09:40:00,61.34,61.37,61.14,61.21,38519.0,54.9335,54.9604,54.7544,54.8171,38519.0
2021-06-18 09:45:00,61.21,61.22,61.0,61.08,35948.0,54.8171,54.8261,54.629,54.7007,35948.0
2021-06-18 09:50:00,61.08,61.18,60.94,61.0,30392.0,54.7007,54.7902,54.5753,54.629,30392.0
2021-06-18 09:55:00,61.01,61.14,60.93,61.12,25258.0,54.638,54.7544,54.5663,54.7365,25258.0
2021-06-18 10:00:00,61.12,61.22,60.88,60.88,27816.0,54.7365,54.8261,54.5216,54.5216,27816.0
2021-06-18 10:05:00,60.9,60.95,60.82,60.9,19140.0,54.5395,54.5843,54.4678,54.5395,19140.0
2021-06-18 10:10:00,60.9,60.98,60.86,60.9,15669.0,54.5395,54.6111,54.5037,54.5395,15669.0
2021-06-18 10:15:00,60.93,60.93,60.74,60.74,21494.0,54.5663,54.5663,54.3962,54.3962,21494.0
2021-06-18 10:20:00,60.75,60.86,60.71,60.79,27878.0,54.4051,54.5037,54.3693,54.441,27878.0
2021-06-18 10:25:00,60.81,60.84,60.67,60.74,26564.0,54.4589,54.4857,54.3335,54.3962,26564.0
2021-06-18 10:30:00,60.74,60.84,60.64,60.83,23151.0,54.3962,54.4857,54.3066,54.4768,23151.0
2021-06-18 10:35:00,60.82,60.88,60.79,60.85,19044.0,54.4678,54.5216,54.441,54.4947,19044.0
2021-06-18 10:40:00,60.84,60.85,60.78,60.84,44934.0,54.4857,54.4947,54.432,54.4857,44934.0
2021-06-18 10:45:00,60.85,60.88,60.71,60.79,47314.0,54.4947,54.5216,54.3693,54.441,47314.0
2021-06-18 10:50:00,60.77,60.86,60.71,60.71,15819.0,54.4231,54.5037,54.3693,54.3693,15819.0
2021-06-18 10:55:00,60.72,60.82,60.68,60.79,16403.0,54.3783,54.4678,54.3425,54.441,16403.0
2021-06-18 11:00:00,60.78,60.8,60.73,60.79,14580.0,54.432,54.4499,54.3872,54.441,14580.0
2021-06-18 11:05:00,60.8,60.82,60.74,60.78,20036.0,54.4499,54.4678,54.3962,54.432,20036.0
2021-06-18 11:10:00,60.78,60.96,60.78,60.89,12977.0,54.432,54.5932,54.432,54.5305,12977.0
2021-06-18 11:15:00,60.89,60.99,60.86,60.94,45381.0,54.5305,54.6201,54.5037,54.5753,45381.0
2021-06-18 11:20:00,60.94,61.07,60.94,61.06,28932.0,54.5753,54.6917,54.5753,54.6828,28932.0
2021-06-18 11:25:00,61.07,61.09,60.98,61.01,22709.0,54.6917,54.7096,54.6111,54.638,22709.0
2021-06-18 11:30:00,61.02,61.12,60.96,61.12,24891.0,54.6469,54.7365,54.5932,54.7365,24891.0
2021-06-18 11:35:00,61.12,61.17,61.08,61.16,13640.0,54.7365,54.7813,54.7007,54.7723,13640.0
2021-06-18 11:40:00,61.16,61.22,61.12,61.22,26235.0,54.7723,54.8261,54.7365,54.8261,26235.0
2021-06-18 11:45:00,61.22,61.27,61.2,61.23,13165.0,54.8261,54.8708,54.8081,54.835,13165.0
2021-06-18 11:50:00,61.24,61.27,61.2,61.26,16605.0,54.844,54.8708,54.8081,54.8619,16605.0
2021-06-18 11:55:00,61.27,61.32,61.22,61.3,13409.0,54.8708,54.9156,54.8261,54.8977,13409.0
2021-06-18 12:00:00,61.31,61.31,61.12,61.12,11258.0,54.9067,54.9067,54.7365,54.7365,11258.0
2021-06-18 12:05:00,61.13,61.2,61.13,61.19,15327.0,54.7455,54.8081,54.7455,54.7992,15327.0
2021-06-18 12:10:00,61.18,61.21,61.08,61.1,11349.0,54.7902,54.8171,54.7007,54.7186,11349.0
2021-06-18 12:15:00,61.1,61.13,61.07,61.1,11996.0,54.7186,54.7455,54.6917,54.7186,11996.0
2021-06-18 12:20:00,61.11,61.17,61.07,61.17,33182.0,54.7275,54.7813,54.6917,54.7813,33182.0
2021-06-18 12:25:00,61.19,61.22,61.16,61.17,38545.0,54.7992,54.8261,54.7723,54.7813,38545.0
2021-06-18 12:30:00,61.17,61.17,61.11,61.12,14490.0,54.7813,54.7813,54.7275,54.7365,14490.0
2021-06-18 12:35:00,61.12,61.15,61.07,61.1,21294.0,54.7365,54.7634,54.6917,54.7186,21294.0
2021-06-18 12:40:00,61.1,61.13,61.08,61.12,11909.0,54.7186,54.7455,54.7007,54.7365,11909.0
2021-06-18 12:45:00,61.13,61.14,61.07,61.08,11213.0,54.7455,54.7544,54.6917,54.7007,11213.0
2021-06-18 12:50:00,61.08,61.08,61.03,61.05,26925.0,54.7007,54.7007,54.6559,54.6738,26925.0
2021-06-18 12:55:00,61.05,61.05,60.92,60.97,12047.0,54.6738,54.6738,54.5574,54.6022,12047.0
2021-06-18 13:00:00,60.98,60.99,60.92,60.93,9482.0,54.6111,54.6201,54.5574,54.5663,9482.0
2021-06-18 13:05:00,60.94,60.96,60.91,60.94,8779.0,54.5753,54.5932,54.5484,54.5753,8779.0
2021-06-18 13:10:00,60.93,60.93,60.9,60.9,10920.0,54.5663,54.5663,54.5395,54.5395,10920.0
2021-06-18 13:15:00,60.91,60.99,60.91,60.94,12988.0,54.5484,54.6201,54.5484,54.5753,12988.0
2021-06-18 13:20:00,60.94,60.96,60.91,60.91,8463.0,54.5753,54.5932,54.5484,54.5484,8463.0
2021-06-18 13:25:00,60.9,60.9,60.84,60.87,14250.0,54.5395,54.5395,54.4857,54.5126,14250.0
2021-06-18 13:30:00,60.86,60.95,60.85,60.92,11367.0,54.5037,54.5843,54.4947,54.5574,11367.0
2021-06-18 13:35:00,60.93,60.96,60.89,60.89,14409.0,54.5663,54.5932,54.5305,54.5305,14409.0
2021-06-18 13:40:00,60.9,60.96,60.89,60.92,11919.0,54.5395,54.5932,54.5305,54.5574,11919.0
2021-06-18 13:45:00,60.93,60.93,60.86,60.86,7953.0,54.5663,54.5663,54.5037,54.5037,7953.0
2021-06-18 13:50:00,60.85,60.85,60.78,60.82,20502.0,54.4947,54.4947,54.432,54.4678,20502.0
2021-06-18 13:55:00,60.83,60.89,60.82,60.88,8544.0,54.4768,54.5305,54.4678,54.5216,8544.0
2021-06-18 14:00:00,60.88,60.99,60.85,60.93,11267.0,54.5216,54.6201,54.4947,54.5663,11267.0
2021-06-18 14:05:00,60.93,61.05,60.93,61.01,12782.0,54.5663,54.6738,54.5663,54.638,12782.0
2021-06-18 14:10:00,61.01,61.02,60.96,61.0,20363.0,54.638,54.6469,54.5932,54.629,20363.0
2021-06-18 14:15:00,61.0,61.01,60.97,60.98,12644.0,54.629,54.638,54.6022,54.6111,12644.0
2021-06-18 14:20:00,60.99,61.0,60.91,60.95,20394.0,54.6201,54.629,54.5484,54.5843,20394.0
2021-06-18 14:25:00,60.95,60.98,60.92,60.97,13591.0,54.5843,54.6111,54.5574,54.6022,13591.0
2021-06-18 14:30:00,60.97,60.98,60.89,60.9,13642.0,54.6022,54.6111,54.5305,54.5395,13642.0
2021-06-18 14:35:00,60.9,60.91,60.8,60.82,21510.0,54.5395,54.5484,54.4499,54.4678,21510.0
2021-06-18 14:40:00,60.82,60.82,60.69,60.72,14327.0,54.4678,54.4678,54.3514,54.3783,14327.0
2021-06-18 14:45:00,60.72,60.73,60.68,60.7,20398.0,54.3783,54.3872,54.3425,54.3604,20398.0
2021-06-18 14:50:00,60.71,60.72,60.65,60.66,18313.0,54.3693,54.3783,54.3156,54.3245,18313.0
2021-06-18 14:55:00,60.65,60.67,60.58,60.61,17938.0,54.3156,54.3335,54.2529,54.2798,17938.0
2021-06-18 15:00:00,60.61,60.69,60.59,60.6,25524.0,54.2798,54.3514,54.2619,54.2708,25524.0
2021-06-18 15:05:00,60.59,60.62,60.55,60.55,14315.0,54.2619,54.2887,54.226,54.226,14315.0
2021-06-18 15:10:00,60.56,60.58,60.52,60.56,16894.0,54.235,54.2529,54.1992,54.235,16894.0
2021-06-18 15:15:00,60.55,60.58,60.53,60.57,22973.0,54.226,54.2529,54.2081,54.2439,22973.0
2021-06-18 15:20:00,60.57,60.67,60.55,60.66,30615.0,54.2439,54.3335,54.226,54.3245,30615.0
2021-06-18 15:25:00,60.66,60.68,60.62,60.68,28252.0,54.3245,54.3425,54.2887,54.3425,28252.0
2021-06-18 15:30:00,60.69,60.81,60.68,60.78,56209.0,54.3514,54.4589,54.3425,54.432,56209.0
2021-06-18 15:35:00,60.79,60.98,60.76,60.97,72275.0,54.441,54.6111,54.4141,54.6022,72275.0
2021-06-18 15:40:00,60.97,61.1,60.9,61.08,57508.0,54.6022,54.7186,54.5395,54.7007,57508.0
2021-06-18 15:45:00,61.08,61.09,60.78,60.79,56242.0,54.7007,54.7096,54.432,54.441,56242.0
2021-06-18 15:50:00,60.77,60.9,60.76,60.84,106967.0,54.4231,54.5395,54.4141,54.4857,106967.0
2021-06-18 15:55:00,60.83,60.84,60.65,60.66,303155.0,54.4768,54.4857,54.3156,54.3245,303155.0
2021-06-21 09:30:00,61.02,61.29,61.02,61.25,86374.0,54.6469,54.8887,54.6469,54.8529,86374.0
2021-06-21 09:35:00,61.23,61.69,61.19,61.67,41717.0,54.835,55.247,54.7992,55.2291,41717.0
2021-06-21 09:40:00,61.67,61.68,61.29,61.33,30532.0,55.2291,55.238,54.8887,54.9246,30532.0
2021-06-21 09:45:00,61.32,61.56,61.3,61.55,23864.0,54.9156,55.1305,54.8977,55.1216,23864.0
2021-06-21 09:50:00,61.56,61.78,61.54,61.74,26968.0,55.1305,55.3276,55.1126,55.2917,26968.0
2021-06-21 09:55:00,61.71,61.75,61.58,61.64,23243.0,55.2649,55.3007,55.1485,55.2022,23243.0
2021-06-21 10:00:00,61.61,61.74,61.59,61.74,20760.0,55.1753,55.2917,55.1574,55.2917,20760.0
2021-06-21 10:05:00,61.78,61.81,61.7,61.81,26162.0,55.3276,55.3544,55.2559,55.3544,26162.0
2021-06-21 10:10:00,61.8,61.92,61.79,61.88,17169.0,55.3455,55.4529,55.3365,55.4171,17169.0
2021-06-21 10:15:00,61.87,61.95,61.78,61.79,77938.0,55.4082,55.4798,55.3276,55.3365,77938.0
2021-06-21 10:20:00,61.79,61.86,61.73,61.83,15479.0,55.3365,55.3992,55.2828,55.3723,15479.0
2021-06-21 10:25:00,61.83,61.9,61.8,61.88,9879.0,55.3723,55.435,55.3455,55.4171,9879.0
2021-06-21 10:30:00,61.88,61.88,61.76,61.77,13716.0,55.4171,55.4171,55.3097,55.3186,13716.0
2021-06-21 10:35:00,61.77,61.79,61.72,61.78,15466.0,55.3186,55.3365,55.2738,55.3276,15466.0
2021-06-21 10:40:00,61.8,61.88,61.79,61.82,10573.0,55.3455,55.4171,55.3365,55.3634,10573.0
2021-06-21 10:45:00,61.83,61.94,61.82,61.88,16569.0,55.3723,55.4709,55.3634,55.4171,16569.0
2021-06-21 10:50:00,61.89,61.99,61.89,61.98,17865.0,55.4261,55.5156,55.4261,55.5067,17865.0
2021-06-21 10:55:00,61.98,62.01,61.94,61.96,16999.0,55.5067,55.5335,55.4709,55.4888,16999.0
2021-06-21 11:00:00,61.96,61.97,61.72,61.72,19854.0,55.4888,55.4977,55.2738,55.2738,19854.0
2021-06-21 11:05:00,61.73,61.75,61.58,61.66,23274.0,55.2828,55.3007,55.1485,55.2201,23274.0
2021-06-21 11:10:00,61.65,61.72,61.59,61.72,26292.0,55.2111,55.2738,55.1574,55.2738,26292.0
2021-06-21 11:15:00,61.73,61.78,61.7,61.72,69788.0,55.2828,55.3276,55.2559,55.2738,69788.0
2021-06-21 11:20:00,61.72,61.78,61.72,61.73,9488.0,55.2738,55.3276,55.2738,55.2828,9488.0
2021-06-21 11:25:00,61.74,61.77,61.71,61.71,10950.0,55.2917,55.3186,55.2649,55.2649,10950.0
2021-06-21 11:30:00,61.7,61.77,61.7,61.71,35317.0,55.2559,55.3186,55.2559,55.2649,35317.0
2021-06-21 11:35:00,61.71,61.8,61.7,61.79,16380.0,55.2649,55.3455,55.2559,55.3365,16380.0
2021-06-21 11:40:00,61.78,61.81,61.7,61.71,15986.0,55.3276,55.3544,55.2559,55.2649,15986.0
2021-06-21 11:45:00,61.71,61.75,61.7,61.71,15718.0,55.2649,55.3007,55.2559,55.2649,15718.0
2021-06-21 11:50:00,61.71,61.77,61.7,61.73,9805.0,55.2649,55.3186,55.2559,55.2828,9805.0
2021-06-21 11:55:00,61.71,61.73,61.7,61.71,18444.0,55.2649,55.2828,55.2559,55.2649,18444.0
2021-06-21 12:00:00,61.71,61.74,61.66,61.73,30296.0,55.2649,55.2917,55.2201,55.2828,30296.0
2021-06-21 12:05:00,61.73,61.74,61.63,61.64,7656.0,55.2828,55.2917,55.1932,55.2022,7656.0
2021-06-21 12:10:00,61.64,61.68,61.6,61.67,13669.0,55.2022,55.238,55.1664,55.2291,13669.0
2021-06-21 12:15:00,61.67,61.67,61.6,61.66,13024.0,55.2291,55.2291,55.1664,55.2201,13024.0
2021-06-21 12:20:00,61.65,61.67,61.63,61.64,10263.0,55.2111,55.2291,55.1932,55.2022,10263.0
2021-06-21 12:25:00,61.63,61.64,61.61,61.62,17697.0,55.1932,55.2022,55.1753,55.1843,17697.0
2021-06-21 12:30:00,61.61,61.7,61.61,61.66,33487.0,55.1753,55.2559,55.1753,55.2201,33487.0
2021-06-21 12:35:00,61.65,61.71,61.64,61.64,36477.0,55.2111,55.2649,55.2022,55.2022,36477.0
2021-06-21 12:40:00,61.66,61.66,61.61,61.63,16314.0,55.2201,55.2201,55.1753,55.1932,16314.0
2021-06-21 12:45:00,61.63,61.63,61.52,61.54,17193.0,55.1932,55.1932,55.0947,55.1126,17193.0
2021-06-21 12:50:00,61.53,61.6,61.51,61.53,9202.0,55.1037,55.1664,55.0858,55.1037,9202.0
2021-06-21 12:55:00,61.53,61.56,61.51,61.54,8314.0,55.1037,55.1305,55.0858,55.1126,8314.0
2021-06-21 13:00:00,61.55,61.61,61.55,61.61,5299.0,55.1216,55.1753,55.1216,55.1753,5299.0
2021-06-21 13:05:00,61.62,61.72,61.61,61.7,11625.0,55.1843,55.2738,55.1753,55.2559,11625.0
2021-06-21 13:10:00,61.69,61.74,61.67,61.73,18703.0,55.247,55.2917,55.2291,55.2828,18703.0
2021-06-21 13:15:00,61.73,61.73,61.62,61.64,24502.0,55.2828,55.2828,55.1843,55.2022,24502.0
2021-06-21 13:20:00,61.64,61.7,61.63,61.69,15146.0,55.2022,55.2559,55.1932,55.247,15146.0
2021-06-21 13:25:00,61.69,61.81,61.65,61.79,14107.0,55.247,55.3544,55.2111,55.3365,14107.0
2021-06-21 13:30:00,61.79,61.83,61.78,61.82,12739.0,55.3365,55.3723,55.3276,55.3634,12739.0
2021-06-21 13:35:00,61.82,61.82,61.73,61.75,23183.0,55.3634,55.3634,55.2828,55.3007,23183.0
2021-06-21 13:40:00,61.75,61.83,61.75,61.82,16455.0,55.3007,55.3723,55.3007,55.3634,16455.0
2021-06-21 13:45:00,61.82,61.87,61.81,61.83,11839.0,55.3634,55.4082,55.3544,55.3723,11839.0
2021-06-21 13:50:00,61.84,61.85,61.81,61.81,5791.0,55.3813,55.3903,55.3544,55.3544,5791.0
2021-06-21 13:55:00,61.82,61.88,61.82,61.86,13148.0,55.3634,55.4171,55.3634,55.3992,13148.0
2021-06-21 14:00:00,61.87,61.91,61.86,61.88,26652.0,55.4082,55.444,55.3992,55.4171,26652.0
2021-06-21 14:05:00,61.87,61.9,61.83,61.84,16370.0,55.4082,55.435,55.3723,55.3813,16370.0
2021-06-21 14:10:00,61.84,61.89,61.83,61.87,9333.0,55.3813,55.4261,55.3723,55.4082,9333.0
2021-06-21 14:15:00,61.88,61.93,61.87,61.92,11263.0,55.4171,55.4619,55.4082,55.4529,11263.0
2021-06-21 14:20:00,61.92,61.93,61.88,61.89,14152.0,55.4529,55.4619,55.4171,55.4261,14152.0
2021-06-21 14:25:00,61.89,61.91,61.86,61.91,22121.0,55.4261,55.444,55.3992,55.444,22121.0
2021-06-21 14:30:00,61.9,61.91,61.79,61.8,13042.0,55.435,55.444,55.3365,55.3455,13042.0
2021-06-21 14:35:00,61.8,61.84,61.79,61.84,11298.0,55.3455,55.3813,55.3365,55.3813,11298.0
2021-06-21 14:40:00,61.84,61.85,61.8,61.82,9443.0,55.3813,55.3903,55.3455,55.3634,9443.0
2021-06-21 14:45:00,61.81,61.82,61.78,61.8,8999.0,55.3544,55.3634,55.3276,55.3455,8999.0
2021-06-21 14:50:00,61.8,61.82,61.78,61.81,9638.0,55.3455,55.3634,55.3276,55.3544,9638.0
2021-06-21 14:55:00,61.82,61.86,61.8,61.83,13306.0,55.3634,55.3992,55.3455,55.3723,13306.0
2021-06-21 15:00:00,61.84,61.84,61.81,61.82,8353.0,55.3813,55.3813,55.3544,55.3634,8353.0
2021-06-21 15:05:00,61.83,61.87,61.82,61.87,17534.0,55.3723,55.4082,55.3634,55.4082,17534.0
2021-06-21 15:10:00,61.84,61.86,61.78,61.78,15116.0,55.3813,55.3992,55.3276,55.3276,15116.0
2021-06-21 15:15:00,61.78,61.82,61.74,61.81,20324.0,55.3276,55.3634,55.2917,55.3544,20324.0
2021-06-21 15:20:00,61.81,61.82,61.75,61.77,11576.0,55.3544,55.3634,55.3007,55.3186,11576.0
2021-06-21 15:25:00,61.77,61.84,61.76,61.82,21475.0,55.3186,55.3813,55.3097,55.3634,21475.0
2021-06-21 15:30:00,61.83,61.83,61.75,61.79,32373.0,55.3723,55.3723,55.3007,55.3365,32373.0
2021-06-21 15:35:00,61.79,61.83,61.75,61.8,20549.0,55.3365,55.3723,55.3007,55.3455,20549.0
2021-06-21 15:40:00,61.81,61.82,61.73,61.74,32430.0,55.3544,55.3634,55.2828,55.2917,32430.0
2021-06-21 15:45:00,61.74,61.82,61.7,61.82,31488.0,55.2917,55.3634,55.2559,55.3634,31488.0
2021-06-21 15:50:00,61.83,61.94,61.82,61.94,53316.0,55.3723,55.4709,55.3634,55.4709,53316.0
2021-06-21 15:55:00,61.93,61.93,61.81,61.83,145254.0,55.4619,55.4619,55.3544,55.3723,145254.0
2021-06-22 09:30:00,62.05,62.13,61.65,61.66,59545.0,55.5694,55.641,55.2111,55.2201,59545.0
2021-06-22 09:35:00,61.65,61.66,61.37,61.5,25483.0,55.2111,55.2201,54.9604,55.0768,25483.0
2021-06-22 09:40:00,61.5,61.83,61.5,61.83,8105.0,55.0768,55.3723,55.0768,55.3723,8105.0
2021-06-22 09:45:00,61.88,61.88,61.71,61.8,12035.0,55.4171,55.4171,55.2649,55.3455,12035.0
2021-06-22 09:50:00,61.8,61.8,61.56,61.56,14751.0,55.3455,55.3455,55.1305,55.1305,14751.0
2021-06-22 09:55:00,61.58,61.65,61.55,61.61,10007.0,55.1485,55.2111,55.1216,55.1753,10007.0
2021-06-22 10:00:00,61.61,61.64,61.45,61.63,20815.0,55.1753,55.2022,55.032,55.1932,20815.0
2021-06-22 10:05:00,61.66,61.67,61.55,61.65,12774.0,55.2201,55.2291,55.1216,55.2111,12774.0
2021-06-22 10:10:00,61.66,61.66,61.56,61.62,9946.0,55.2201,55.2201,55.1305,55.1843,9946.0
2021-06-22 10:15:00,61.63,61.74,61.63,61.72,5940.0,55.1932,55.2917,55.1932,55.2738,5940.0
2021-06-22 10:20:00,61.7,61.73,61.64,61.7,12599.0,55.2559,55.2828,55.2022,55.2559,12599.0
2021-06-22 10:25:00,61.68,61.74,61.61,61.66,20997.0,55.238,55.2917,55.1753,55.2201,20997.0
2021-06-22 10:30:00,61.67,61.68,61.58,61.68,18206.0,55.2291,55.238,55.1485,55.238,18206.0
2021-06-22 10:35:00,61.67,61.67,61.56,61.66,46651.0,55.2291,55.2291,55.1305,55.2201,46651.0
2021-06-22 10:40:00,61.67,61.74,61.67,61.69,14724.0,55.2291,55.2917,55.2291,55.247,14724.0
2021-06-22 10:45:00,61.7,61.71,61.64,61.68,11193.0,55.2559,55.2649,55.2022,55.238,11193.0
2021-06-22 10:50:00,61.69,61.75,61.68,61.75,8432.0,55.247,55.3007,55.238,55.3007,8432.0
2021-06-22 10:55:00,61.77,61.81,61.69,61.76,28152.0,55.3186,55.3544,55.247,55.3097,28152.0
2021-06-22 11:00:00,61.76,61.77,61.67,61.74,8878.0,55.3097,55.3186,55.2291,55.2917,8878.0
2021-06-22 11:05:00,61.75,61.83,61.73,61.79,11420.0,55.3007,55.3723,55.2828,55.3365,11420.0
2021-06-22 11:10:00,61.8,61.95,61.79,61.94,43070.0,55.3455,55.4798,55.3365,55.4709,43070.0
2021-06-22 11:15:00,61.95,62.04,61.93,62.01,15797.0,55.4798,55.5604,55.4619,55.5335,15797.0
2021-06-22 11:20:00,62.03,62.05,61.97,62.01,8649.0,55.5515,55.5694,55.4977,55.5335,8649.0
2021-06-22 11:25:00,62.01,62.01,61.91,61.96,9164.0,55.5335,55.5335,55.444,55.4888,9164.0
2021-06-22 11:30:00,61.95,62.02,61.93,61.94,15518.0,55.4798,55.5425,55.4619,55.4709,15518.0
2021-06-22 11:35:00,61.94,61.95,61.87,61.91,8836.0,55.4709,55.4798,55.4082,55.444,8836.0
2021-06-22 11:40:00,61.9,61.92,61.87,61.87,6466.0,55.435,55.4529,55.4082,55.4082,6466.0
2021-06-22 11:45:00,61.88,61.9,61.86,61.89,6319.0,55.4171,55.435,55.3992,55.4261,6319.0
2021-06-22 11:50:00,61.87,61.91,61.86,61.88,11316.0,55.4082,55.444,55.3992,55.4171,11316.0
2021-06-22 11:55:00,61.88,61.89,61.86,61.87,5103.0,55.4171,55.4261,55.3992,55.4082,5103.0
2021-06-22 12:00:00,61.88,61.91,61.83,61.91,15088.0,55.4171,55.444,55.3723,55.444,15088.0
2021-06-22 12:05:00,61.91,61.92,61.89,61.89,9692.0,55.444,55.4529,55.4261,55.4261,9692.0
2021-06-22 12:10:00,61.9,61.97,61.89,61.97,21017.0,55.435,55.4977,55.4261,55.4977,21017.0
2021-06-22 12:15:00,61.97,62.02,61.95,61.96,47249.0,55.4977,55.5425,55.4798,55.4888,47249.0
2021-06-22 12:20:00,61.96,61.96,61.92,61.93,8987.0,55.4888,55.4888,55.4529,55.4619,8987.0
2021-06-22 12:25:00,61.93,61.94,61.92,61.92,8193.0,55.4619,55.4709,55.4529,55.4529,8193.0
2021-06-22 12:30:00,61.92,61.93,61.83,61.84,9434.0,55.4529,55.4619,55.3723,55.3813,9434.0
2021-06-22 12:35:00,61.85,61.85,61.83,61.85,10852.0,55.3903,55.3903,55.3723,55.3903,10852.0
2021-06-22 12:40:00,61.86,61.91,61.85,61.9,5300.0,55.3992,55.444,55.3903,55.435,5300.0
2021-06-22 12:45:00,61.9,61.94,61.88,61.92,11007.0,55.435,55.4709,55.4171,55.4529,11007.0
2021-06-22 12:50:00,61.91,61.91,61.85,61.86,8972.0,55.444,55.444,55.3903,55.3992,8972.0
2021-06-22 12:55:00,61.86,61.87,61.82,61.85,13051.0,55.3992,55.4082,55.3634,55.3903,13051.0
2021-06-22 13:00:00,61.84,61.87,61.82,61.86,8264.0,55.3813,55.4082,55.3634,55.3992,8264.0
2021-06-22 13:05:00,61.87,61.89,61.83,61.88,11118.0,55.4082,55.4261,55.3723,55.4171,11118.0
2021-06-22 13:10:00,61.89,61.95,61.88,61.95,8798.0,55.4261,55.4798,55.4171,55.4798,8798.0
2021-06-22 13:15:00,61.95,61.97,61.85,61.86,13300.0,55.4798,55.4977,55.3903,55.3992,13300.0
2021-06-22 13:20:00,61.87,61.89,61.85,61.88,6653.0,55.4082,55.4261,55.3903,55.4171,6653.0
2021-06-22 13:25:00,61.88,61.88,61.81,61.85,11937.0,55.4171,55.4171,55.3544,55.3903,11937.0
2021-06-22 13:30:00,61.85,61.86,61.8,61.83,9158.0,55.3903,55.3992,55.3455,55.3723,9158.0
2021-06-22 13:35:00,61.84,61.84,61.75,61.79,7260.0,55.3813,55.3813,55.3007,55.3365,7260.0
2021-06-22 13:40:00,61.79,61.85,61.78,61.83,7998.0,55.3365,55.3903,55.3276,55.3723,7998.0
2021-06-22 13:45:00,61.82,61.86,61.8,61.86,7579.0,55.3634,55.3992,55.3455,55.3992,7579.0
2021-06-22 13:50:00,61.87,61.87,61.81,61.84,6438.0,55.4082,55.4082,55.3544,55.3813,6438.0
2021-06-22 13:55:00,61.84,61.86,61.84,61.84,6068.0,55.3813,55.3992,55.3813,55.3813,6068.0
2021-06-22 14:00:00,61.85,61.86,61.78,61.8,11970.0,55.3903,55.3992,55.3276,55.3455,11970.0
2021-06-22 14:05:00,61.8,61.84,61.78,61.81,12467.0,55.3455,55.3813,55.3276,55.3544,12467.0
2021-06-22 14:10:00,61.81,61.83,61.79,61.81,10147.0,55.3544,55.3723,55.3365,55.3544,10147.0
2021-06-22 14:15:00,61.83,61.84,61.8,61.83,6498.0,55.3723,55.3813,55.3455,55.3723,6498.0
2021-06-22 14:20:00,61.84,61.87,61.82,61.86,8615.0,55.3813,55.4082,55.3634,55.3992,8615.0
2021-06-22 14:25:00,61.86,61.87,61.82,61.87,11024.0,55.3992,55.4082,55.3634,55.4082,11024.0
2021-06-22 14:30:00,61.86,61.94,61.84,61.93,10392.0,55.3992,55.4709,55.3813,55.4619,10392.0
2021-06-22 14:35:00,61.93,61.95,61.89,61.95,7541.0,55.4619,55.4798,55.4261,55.4798,7541.0
2021-06-22 14:40:00,61.95,61.95,61.92,61.94,5695.0,55.4798,55.4798,55.4529,55.4709,5695.0
2021-06-22 14:45:00,61.93,61.94,61.92,61.92,6061.0,55.4619,55.4709,55.4529,55.4529,6061.0
2021-06-22 14:50:00,61.92,61.93,61.89,61.93,8264.0,55.4529,55.4619,55.4261,55.4619,8264.0
2021-06-22 14:55:00,61.93,61.93,61.89,61.89,11611.0,55.4619,55.4619,55.4261,55.4261,11611.0
2021-06-22 15:00:00,61.9,61.94,61.9,61.93,10755.0,55.435,55.4709,55.435,55.4619,10755.0
2021-06-22 15:05:00,61.93,61.93,61.89,61.9,7484.0,55.4619,55.4619,55.4261,55.435,7484.0
2021-06-22 15:10:00,61.9,61.93,61.87,61.89,13617.0,55.435,55.4619,55.4082,55.4261,13617.0
2021-06-22 15:15:00,61.89,61.92,61.84,61.92,30036.0,55.4261,55.4529,55.3813,55.4529,30036.0
2021-06-22 15:20:00,61.92,61.96,61.9,61.92,15923.0,55.4529,55.4888,55.435,55.4529,15923.0
2021-06-22 15:25:00,61.92,61.95,61.9,61.91,15615.0,55.4529,55.4798,55.435,55.444,15615.0
2021-06-22 15:30:00,61.91,61.94,61.86,61.87,18154.0,55.444,55.4709,55.3992,55.4082,18154.0
2021-06-22 15:35:00,61.86,61.88,61.79,61.8,17726.0,55.3992,55.4171,55.3365,55.3455,17726.0
2021-06-22 15:40:00,61.8,61.86,61.8,61.82,23247.0,55.3455,55.3992,55.3455,55.3634,23247.0
2021-06-22 15:45:00,61.83,61.85,61.77,61.8,22351.0,55.3723,55.3903,55.3186,55.3455,22351.0
2021-06-22 15:50:00,61.8,61.8,61.71,61.79,41805.0,55.3455,55.3455,55.2649,55.3365,41805.0
2021-06-22 15:55:00,61.79,61.8,61.63,61.63,168312.0,55.3365,55.3455,55.1932,55.1932,168312.0
2021-06-23 09:30:00,61.68,61.72,61.54,61.56,44677.0,55.238,55.2738,55.1126,55.1305,44677.0
2021-06-23 09:35:00,61.55,61.59,61.41,61.42,31801.0,55.1216,55.1574,54.9962,55.0052,31801.0
2021-06-23 09:40:00,61.44,61.5,61.37,61.42,27821.0,55.0231,55.0768,54.9604,55.0052,27821.0
2021-06-23 09:45:00,61.42,61.58,61.35,61.58,31159.0,55.0052,55.1485,54.9425,55.1485,31159.0
2021-06-23 09:50:00,61.59,61.63,61.53,61.62,14485.0,55.1574,55.1932,55.1037,55.1843,14485.0
2021-06-23 09:55:00,61.62,61.65,61.55,61.55,11584.0,55.1843,55.2111,55.1216,55.1216,11584.0
2021-06-23 10:00:00,61.54,61.58,61.47,61.58,13347.0,55.1126,55.1485,55.0499,55.1485,13347.0
2021-06-23 10:05:00,61.6,61.68,61.6,61.65,7164.0,55.1664,55.238,55.1664,55.2111,7164.0
2021-06-23 10:10:00,61.68,61.75,61.64,61.65,17873.0,55.238,55.3007,55.2022,55.2111,17873.0
2021-06-23 10:15:00,61.65,61.7,61.62,61.65,14260.0,55.2111,55.2559,55.1843,55.2111,14260.0
2021-06-23 10:20:00,61.67,61.68,61.61,61.67,13016.0,55.2291,55.238,55.1753,55.2291,13016.0
2021-06-23 10:25:00,61.66,61.67,61.52,61.55,24216.0,55.2201,55.2291,55.0947,55.1216,24216.0
2021-06-23 10:30:00,61.55,61.57,61.46,61.55,17467.0,55.1216,55.1395,55.041,55.1216,17467.0
2021-06-23 10:35:00,61.55,61.56,61.47,61.49,12412.0,55.1216,55.1305,55.0499,55.0679,12412.0
2021-06-23 10:40:00,61.51,61.56,61.48,61.51,10594.0,55.0858,55.1305,55.0589,55.0858,10594.0
2021-06-23 10:45:00,61.53,61.53,61.48,61.5,6526.0,55.1037,55.1037,55.0589,55.0768,6526.0
2021-06-23 10:50:00,61.47,61.56,61.47,61.53,5147.0,55.0499,55.1305,55.0499,55.1037,5147.0
2021-06-23 10:55:00,61.56,61.7,61.56,61.65,8837.0,55.1305,55.2559,55.1305,55.2111,8837.0
2021-06-23 11:00:00,61.67,61.69,61.62,61.63,5501.0,55.2291,55.247,55.1843,55.1932,5501.0
2021-06-23 11:05:00,61.62,61.62,61.51,61.53,8263.0,55.1843,55.1843,55.0858,55.1037,8263.0
2021-06-23 11:10:00,61.53,61.55,61.48,61.48,13868.0,55.1037,55.1216,55.0589,55.0589,13868.0
2021-06-23 11:15:00,61.47,61.52,61.46,61.49,7071.0,55.0499,55.0947,55.041,55.0679,7071.0
2021-06-23 11:20:00,61.48,61.52,61.46,61.52,2929.0,55.0589,55.0947,55.041,55.0947,2929.0
2021-06-23 11:25:00,61.51,61.59,61.51,61.52,7212.0,55.0858,55.1574,55.0858,55.0947,7212.0
2021-06-23 11:30:00,61.53,61.53,61.45,61.47,3999.0,55.1037,55.1037,55.032,55.0499,3999.0
2021-06-23 11:35:00,61.46,61.48,61.4,61.4,8601.0,55.041,55.0589,54.9873,54.9873,8601.0
2021-06-23 11:40:00,61.42,61.42,61.35,61.37,6123.0,55.0052,55.0052,54.9425,54.9604,6123.0
2021-06-23 11:45:00,61.37,61.39,61.33,61.37,6975.0,54.9604,54.9783,54.9246,54.9604,6975.0
2021-06-23 11:50:00,61.38,61.42,61.37,61.4,7254.0,54.9693,55.0052,54.9604,54.9873,7254.0
2021-06-23 11:55:00,61.41,61.44,61.4,61.43,6441.0,54.9962,55.0231,54.9873,55.0141,6441.0
2021-06-23 12:00:00,61.42,61.43,61.36,61.39,13379.0,55.0052,55.0141,54.9514,54.9783,13379.0
2021-06-23 12:05:00,61.38,61.38,61.31,61.32,13576.0,54.9693,54.9693,54.9067,54.9156,13576.0
2021-06-23 12:10:00,61.33,61.39,61.32,61.39,7524.0,54.9246,54.9783,54.9156,54.9783,7524.0
2021-06-23 12:15:00,61.38,61.39,61.32,61.36,6394.0,54.9693,54.9783,54.9156,54.9514,6394.0
2021-06-23 12:20:00,61.36,61.4,61.34,61.4,6383.0,54.9514,54.9873,54.9335,54.9873,6383.0
2021-06-23 12:25:00,61.39,61.39,61.35,61.36,5098.0,54.9783,54.9783,54.9425,54.9514,5098.0
2021-06-23 12:30:00,61.36,61.46,61.36,61.46,8478.0,54.9514,55.041,54.9514,55.041,8478.0
2021-06-23 12:35:00,61.46,61.49,61.44,61.48,14421.0,55.041,55.0679,55.0231,55.0589,14421.0
2021-06-23 12:40:00,61.46,61.46,61.37,61.43,11215.0,55.041,55.041,54.9604,55.0141,11215.0
2021-06-23 12:45:00,61.43,61.44,61.31,61.32,7513.0,55.0141,55.0231,54.9067,54.9156,7513.0
2021-06-23 12:50:00,61.31,61.35,61.3,61.34,6646.0,54.9067,54.9425,54.8977,54.9335,6646.0
2021-06-23 12:55:00,61.34,61.35,61.3,61.35,4462.0,54.9335,54.9425,54.8977,54.9425,4462.0
2021-06-23 13:00:00,61.36,61.37,61.31,61.33,6802.0,54.9514,54.9604,54.9067,54.9246,6802.0
2021-06-23 13:05:00,61.33,61.34,61.29,61.29,11872.0,54.9246,54.9335,54.8887,54.8887,11872.0
2021-06-23 13:10:00,61.29,61.3,61.24,61.26,21363.0,54.8887,54.8977,54.844,54.8619,21363.0
2021-06-23 13:15:00,61.27,61.3,61.23,61.24,21011.0,54.8708,54.8977,54.835,54.844,21011.0
2021-06-23 13:20:00,61.25,61.4,61.24,61.38,75245.0,54.8529,54.9873,54.844,54.9693,75245.0
2021-06-23 13:25:00,61.36,61.49,61.35,61.48,18539.0,54.9514,55.0679,54.9425,55.0589,18539.0
2021-06-23 13:30:00,61.48,61.52,61.47,61.5,13274.0,55.0589,55.0947,55.0499,55.0768,13274.0
2021-06-23 13:35:00,61.51,61.51,61.47,61.48,8377.0,55.0858,55.0858,55.0499,55.0589,8377.0
2021-06-23 13:40:00,61.48,61.5,61.47,61.48,7056.0,55.0589,55.0768,55.0499,55.0589,7056.0
2021-06-23 13:45:00,61.48,61.5,61.47,61.49,5614.0,55.0589,55.0768,55.0499,55.0679,5614.0
2021-06-23 13:50:00,61.49,61.53,61.49,61.53,8725.0,55.0679,55.1037,55.0679,55.1037,8725.0
2021-06-23 13:55:00,61.52,61.52,61.49,61.49,7352.0,55.0947,55.0947,55.0679,55.0679,7352.0
2021-06-23 14:00:00,61.5,61.53,61.45,61.52,25352.0,55.0768,55.1037,55.032,55.0947,25352.0
2021-06-23 14:05:00,61.53,61.61,61.53,61.58,14648.0,55.1037,55.1753,55.1037,55.1485,14648.0
2021-06-23 14:10:00,61.59,61.63,61.57,61.62,11793.0,55.1574,55.1932,55.1395,55.1843,11793.0
2021-06-23 14:15:00,61.62,61.65,61.59,61.61,8821.0,55.1843,55.2111,55.1574,55.1753,8821.0
2021-06-23 14:20:00,61.61,61.61,61.56,61.59,10327.0,55.1753,55.1753,55.1305,55.1574,10327.0
2021-06-23 14:25:00,61.59,61.61,61.58,61.59,4840.0,55.1574,55.1753,55.1485,55.1574,4840.0
2021-06-23 14:30:00,61.58,61.6,61.54,61.54,11174.0,55.1485,55.1664,55.1126,55.1126,11174.0
2021-06-23 14:35:00,61.54,61.55,61.51,61.52,7057.0,55.1126,55.1216,55.0858,55.0947,7057.0
2021-06-23 14:40:00,61.53,61.54,61.47,61.5,8357.0,55.1037,55.1126,55.0499,55.0768,8357.0
2021-06-23 14:45:00,61.49,61.52,61.45,61.45,6367.0,55.0679,55.0947,55.032,55.032,6367.0
2021-06-23 14:50:00,61.46,61.51,61.46,61.48,9876.0,55.041,55.0858,55.041,55.0589,9876.0
2021-06-23 14:55:00,61.49,61.51,61.49,61.49,9205.0,55.0679,55.0858,55.0679,55.0679,9205.0
2021-06-23 15:00:00,61.48,61.52,61.48,61.49,11019.0,55.0589,55.0947,55.0589,55.0679,11019.0
2021-06-23 15:05:00,61.51,61.52,61.49,61.52,11644.0,55.0858,55.0947,55.0679,55.0947,11644.0
2021-06-23 15:10:00,61.52,61.55,61.5,61.55,11047.0,55.0947,55.1216,55.0768,55.1216,11047.0
2021-06-23 15:15:00,61.56,61.65,61.55,61.59,33827.0,55.1305,55.2111,55.1216,55.1574,33827.0
2021-06-23 15:20:00,61.61,61.62,61.59,61.6,7934.0,55.1753,55.1843,55.1574,55.1664,7934.0
2021-06-23 15:25:00,61.6,61.61,61.56,61.57,17795.0,55.1664,55.1753,55.1305,55.1395,17795.0
2021-06-23 15:30:00,61.57,61.57,61.52,61.55,27054.0,55.1395,55.1395,55.0947,55.1216,27054.0
2021-06-23 15:35:00,61.55,61.57,61.51,61.52,18101.0,55.1216,55.1395,55.0858,55.0947,18101.0
2021-06-23 15:40:00,61.52,61.53,61.48,61.49,25827.0,55.0947,55.1037,55.0589,55.0679,25827.0
2021-06-23 15:45:00,61.48,61.49,61.42,61.43,31177.0,55.0589,55.0679,55.0052,55.0141,31177.0
2021-06-23 15:50:00,61.43,61.44,61.31,61.39,41602.0,55.0141,55.0231,54.9067,54.9783,41602.0
2021-06-23 15:55:00,61.39,61.39,61.24,61.26,143213.0,54.9783,54.9783,54.844,54.8619,143213.0
2021-06-24 09:30:00,61.5,61.6,61.35,61.43,49558.0,55.0768,55.1664,54.9425,55.0141,49558.0
2021-06-24 09:35:00,61.42,61.44,61.25,61.32,12693.0,55.0052,55.0231,54.8529,54.9156,12693.0
2021-06-24 09:40:00,61.32,61.45,61.3,61.42,3337.0,54.9156,55.032,54.8977,55.0052,3337.0
2021-06-24 09:45:00,61.44,61.47,61.37,61.42,8950.0,55.0231,55.0499,54.9604,55.0052,8950.0
2021-06-24 09:50:00,61.44,61.49,61.41,61.48,4705.0,55.0231,55.0679,54.9962,55.0589,4705.0
2021-06-24 09:55:00,61.49,61.52,61.37,61.41,10574.0,55.0679,55.0947,54.9604,54.9962,10574.0
2021-06-24 10:00:00,61.42,61.53,61.38,61.53,8525.0,55.0052,55.1037,54.9693,55.1037,8525.0
2021-06-24 10:05:00,61.51,61.53,61.46,61.48,7149.0,55.0858,55.1037,55.041,55.0589,7149.0
2021-06-24 10:10:00,61.46,61.59,61.45,61.58,9040.0,55.041,55.1574,55.032,55.1485,9040.0
2021-06-24 10:15:00,61.59,61.61,61.54,61.54,7668.0,55.1574,55.1753,55.1126,55.1126,7668.0
2021-06-24 10:20:00,61.55,61.59,61.53,61.59,10246.0,55.1216,55.1574,55.1037,55.1574,10246.0
2021-06-24 10:25:00,61.59,61.62,61.58,61.62,9409.0,55.1574,55.1843,55.1485,55.1843,9409.0
2021-06-24 10:30:00,61.6,61.61,61.54,61.58,7417.0,55.1664,55.1753,55.1126,55.1485,7417.0
2021-06-24 10:35:00,61.57,61.58,61.46,61.5,24295.0,55.1395,55.1485,55.041,55.0768,24295.0
2021-06-24 10:40:00,61.51,61.58,61.5,61.52,7877.0,55.0858,55.1485,55.0768,55.0947,7877.0
2021-06-24 10:45:00,61.53,61.6,61.51,61.56,5707.0,55.1037,55.1664,55.0858,55.1305,5707.0
2021-06-24 10:50:00,61.58,61.61,61.5,61.51,26124.0,55.1485,55.1753,55.0768,55.0858,26124.0
2021-06-24 10:55:00,61.51,61.58,61.48,61.58,4870.0,55.0858,55.1485,55.0589,55.1485,4870.0
2021-06-24 11:00:00,61.6,61.65,61.6,61.64,7887.0,55.1664,55.2111,55.1664,55.2022,7887.0
2021-06-24 11:05:00,61.65,61.65,61.61,61.64,7325.0,55.2111,55.2111,55.1753,55.2022,7325.0
2021-06-24 11:10:00,61.64,61.67,61.63,61.66,9304.0,55.2022,55.2291,55.1932,55.2201,9304.0
2021-06-24 11:15:00,61.66,61.67,61.61,61.64,9283.0,55.2201,55.2291,55.1753,55.2022,9283.0
2021-06-24 11:20:00,61.64,61.69,61.63,61.63,13379.0,55.2022,55.247,55.1932,55.1932,13379.0
2021-06-24 11:25:00,61.63,61.69,61.63,61.69,3523.0,55.1932,55.247,55.1932,55.247,3523.0
2021-06-24 11:30:00,61.71,61.74,61.69,61.73,4543.0,55.2649,55.2917,55.247,55.2828,4543.0
2021-06-24 11:35:00,61.71,61.76,61.7,61.76,5720.0,55.2649,55.3097,55.2559,55.3097,5720.0
2021-06-24 11:40:00,61.76,61.78,61.71,61.74,7295.0,55.3097,55.3276,55.2649,55.2917,7295.0
2021-06-24 11:45:00,61.74,61.75,61.71,61.73,3821.0,55.2917,55.3007,55.2649,55.2828,3821.0
2021-06-24 11:50:00,61.73,61.74,61.68,61.68,6657.0,55.2828,55.2917,55.238,55.238,6657.0
2021-06-24 11:55:00,61.69,61.71,61.65,61.68,8386.0,55.247,55.2649,55.2111,55.238,8386.0
2021-06-24 12:00:00,61.67,61.67,61.65,61.67,3115.0,55.2291,55.2291,55.2111,55.2291,3115.0
2021-06-24 12:05:00,61.68,61.7,61.66,61.66,8200.0,55.238,55.2559,55.2201,55.2201,8200.0
2021-06-24 12:10:00,61.67,61.68,61.6,61.61,5719.0,55.2291,55.238,55.1664,55.1753,5719.0
2021-06-24 12:15:00,61.6,61.64,61.59,61.64,4460.0,55.1664,55.2022,55.1574,55.2022,4460.0
2021-06-24 12:20:00,61.64,61.67,61.62,61.66,4626.0,55.2022,55.2291,55.1843,55.2201,4626.0
2021-06-24 12:25:00,61.67,61.67,61.62,61.63,5966.0,55.2291,55.2291,55.1843,55.1932,5966.0
2021-06-24 12:30:00,61.62,61.67,61.6,61.67,7816.0,55.1843,55.2291,55.1664,55.2291,7816.0
2021-06-24 12:35:00,61.67,61.71,61.63,61.71,5416.0,55.2291,55.2649,55.1932,55.2649,5416.0
2021-06-24 12:40:00,61.74,61.81,61.73,61.79,5328.0,55.2917,55.3544,55.2828,55.3365,5328.0
2021-06-24 12:45:00,61.81,61.86,61.8,61.83,5973.0,55.3544,55.3992,55.3455,55.3723,5973.0
2021-06-24 12:50:00,61.84,61.89,61.83,61.89,8003.0,55.3813,55.4261,55.3723,55.4261,8003.0
2021-06-24 12:55:00,61.88,61.92,61.87,61.91,5314.0,55.4171,55.4529,55.4082,55.444,5314.0
2021-06-24 13:00:00,61.91,61.91,61.79,61.8,16544.0,55.444,55.444,55.3365,55.3455,16544.0
2021-06-24 13:05:00,61.8,61.84,61.78,61.84,10120.0,55.3455,55.3813,55.3276,55.3813,10120.0
2021-06-24 13:10:00,61.83,61.92,61.82,61.92,7992.0,55.3723,55.4529,55.3634,55.4529,7992.0
2021-06-24 13:15:00,61.92,61.92,61.84,61.85,7638.0,55.4529,55.4529,55.3813,55.3903,7638.0
2021-06-24 13:20:00,61.84,61.85,61.81,61.82,6862.0,55.3813,55.3903,55.3544,55.3634,6862.0
2021-06-24 13:25:00,61.82,61.82,61.75,61.76,3304.0,55.3634,55.3634,55.3007,55.3097,3304.0
2021-06-24 13:30:00,61.75,61.8,61.74,61.78,11902.0,55.3007,55.3455,55.2917,55.3276,11902.0
2021-06-24 13:35:00,61.77,61.85,61.77,61.84,5275.0,55.3186,55.3903,55.3186,55.3813,5275.0
2021-06-24 13:40:00,61.86,61.91,61.83,61.87,8582.0,55.3992,55.444,55.3723,55.4082,8582.0
2021-06-24 13:45:00,61.86,61.9,61.85,61.89,3275.0,55.3992,55.435,55.3903,55.4261,3275.0
2021-06-24 13:50:00,61.89,61.92,61.86,61.88,7226.0,55.4261,55.4529,55.3992,55.4171,7226.0
2021-06-24 13:55:00,61.88,61.88,61.83,61.84,5731.0,55.4171,55.4171,55.3723,55.3813,5731.0
2021-06-24 14:00:00,61.85,61.86,61.8,61.8,6583.0,55.3903,55.3992,55.3455,55.3455,6583.0
2021-06-24 14:05:00,61.81,61.88,61.81,61.87,6016.0,55.3544,55.4171,55.3544,55.4082,6016.0
2021-06-24 14:10:00,61.86,61.87,61.81,61.83,7928.0,55.3992,55.4082,55.3544,55.3723,7928.0
2021-06-24 14:15:00,61.83,61.84,61.77,61.8,11296.0,55.3723,55.3813,55.3186,55.3455,11296.0
2021-06-24 14:20:00,61.83,61.86,61.82,61.82,3033.0,55.3723,55.3992,55.3634,55.3634,3033.0
2021-06-24 14:25:00,61.82,61.86,61.82,61.84,5224.0,55.3634,55.3992,55.3634,55.3813,5224.0
2021-06-24 14:30:00,61.86,61.89,61.85,61.88,10615.0,55.3992,55.4261,55.3903,55.4171,10615.0
2021-06-24 14:35:00,61.89,61.91,61.87,61.91,30601.0,55.4261,55.444,55.4082,55.444,30601.0
2021-06-24 14:40:00,61.9,61.91,61.88,61.91,8137.0,55.435,55.444,55.4171,55.444,8137.0
2021-06-24 14:45:00,61.91,61.93,61.86,61.88,5667.0,55.444,55.4619,55.3992,55.4171,5667.0
2021-06-24 14:50:00,61.88,61.9,61.86,61.88,7144.0,55.4171,55.435,55.3992,55.4171,7144.0
2021-06-24 14:55:00,61.87,61.93,61.87,61.93,5720.0,55.4082,55.4619,55.4082,55.4619,5720.0
2021-06-24 15:00:00,61.93,61.98,61.92,61.93,18600.0,55.4619,55.5067,55.4529,55.4619,18600.0
2021-06-24 15:05:00,61.94,61.97,61.92,61.94,6809.0,55.4709,55.4977,55.4529,55.4709,6809.0
2021-06-24 15:10:00,61.93,61.99,61.91,61.99,7663.0,55.4619,55.5156,55.444,55.5156,7663.0
2021-06-24 15:15:00,61.99,62.0,61.95,61.98,9532.0,55.5156,55.5246,55.4798,55.5067,9532.0
2021-06-24 15:20:00,61.99,61.99,61.88,61.88,9362.0,55.5156,55.5156,55.4171,55.4171,9362.0
2021-06-24 15:25:00,61.88,61.9,61.85,61.89,13610.0,55.4171,55.435,55.3903,55.4261,13610.0
2021-06-24 15:30:00,61.88,61.91,61.84,61.9,18831.0,55.4171,55.444,55.3813,55.435,18831.0
2021-06-24 15:35:00,61.92,61.94,61.83,61.86,19364.0,55.4529,55.4709,55.3723,55.3992,19364.0
2021-06-24 15:40:00,61.86,61.87,61.8,61.82,21455.0,55.3992,55.4082,55.3455,55.3634,21455.0
2021-06-24 15:45:00,61.82,61.85,61.81,61.81,23131.0,55.3634,55.3903,55.3544,55.3544,23131.0
2021-06-24 15:50:00,61.82,61.88,61.79,61.82,41250.0,55.3634,55.4171,55.3365,55.3634,41250.0
2021-06-24 15:55:00,61.82,61.82,61.68,61.69,113927.0,55.3634,55.3634,55.238,55.247,113927.0
2021-06-25 09:30:00,61.8,61.9,61.64,61.72,39095.0,55.3455,55.435,55.2022,55.2738,39095.0
2021-06-25 09:35:00,61.7,61.74,61.56,61.64,11646.0,55.2559,55.2917,55.1305,55.2022,11646.0
2021-06-25 09:40:00,61.62,61.72,61.52,61.53,10154.0,55.1843,55.2738,55.0947,55.1037,10154.0
2021-06-25 09:45:00,61.52,61.6,61.5,61.58,8489.0,55.0947,55.1664,55.0768,55.1485,8489.0
2021-06-25 09:50:00,61.58,61.76,61.56,61.66,11036.0,55.1485,55.3097,55.1305,55.2201,11036.0
2021-06-25 09:55:00,61.72,61.77,61.67,61.71,16249.0,55.2738,55.3186,55.2291,55.2649,16249.0
2021-06-25 10:00:00,61.71,61.73,61.63,61.71,15218.0,55.2649,55.2828,55.1932,55.2649,15218.0
2021-06-25 10:05:00,61.7,61.74,61.64,61.71,6975.0,55.2559,55.2917,55.2022,55.2649,6975.0
2021-06-25 10:10:00,61.72,61.8,61.33,61.33,87032.0,55.2738,55.3455,54.9246,54.9246,87032.0
2021-06-25 10:15:00,61.33,61.52,61.2,61.21,85083.0,54.9246,55.0947,54.8081,54.8171,85083.0
2021-06-25 10:20:00,61.22,61.25,60.92,61.07,110164.0,54.8261,54.8529,54.5574,54.6917,110164.0
2021-06-25 10:25:00,61.06,61.17,60.98,61.09,50620.0,54.6828,54.7813,54.6111,54.7096,50620.0
2021-06-25 10:30:00,61.1,61.14,60.9,60.97,28813.0,54.7186,54.7544,54.5395,54.6022,28813.0
2021-06-25 10:35:00,60.98,60.98,60.86,60.89,35670.0,54.6111,54.6111,54.5037,54.5305,35670.0
2021-06-25 10:40:00,60.89,60.96,60.83,60.84,29899.0,54.5305,54.5932,54.4768,54.4857,29899.0
2021-06-25 10:45:00,60.84,60.99,60.75,60.96,44882.0,54.4857,54.6201,54.4051,54.5932,44882.0
2021-06-25 10:50:00,60.97,60.97,60.89,60.94,13768.0,54.6022,54.6022,54.5305,54.5753,13768.0
2021-06-25 10:55:00,60.92,61.03,60.92,60.99,7532.0,54.5574,54.6559,54.5574,54.6201,7532.0
2021-06-25 11:00:00,61.0,61.07,60.98,60.99,13767.0,54.629,54.6917,54.6111,54.6201,13767.0
2021-06-25 11:05:00,60.99,61.03,60.94,60.97,16414.0,54.6201,54.6559,54.5753,54.6022,16414.0
2021-06-25 11:10:00,60.96,61.02,60.93,60.98,8005.0,54.5932,54.6469,54.5663,54.6111,8005.0
2021-06-25 11:15:00,60.96,61.13,60.95,61.08,8750.0,54.5932,54.7455,54.5843,54.7007,8750.0
2021-06-25 11:20:00,61.1,61.17,61.07,61.15,39290.0,54.7186,54.7813,54.6917,54.7634,39290.0
2021-06-25 11:25:00,61.15,61.22,61.11,61.14,11705.0,54.7634,54.8261,54.7275,54.7544,11705.0
2021-06-25 11:30:00,61.14,61.15,61.08,61.12,11485.0,54.7544,54.7634,54.7007,54.7365,11485.0
2021-06-25 11:35:00,61.12,61.17,61.11,61.14,6681.0,54.7365,54.7813,54.7275,54.7544,6681.0
2021-06-25 11:40:00,61.14,61.19,61.12,61.17,27162.0,54.7544,54.7992,54.7365,54.7813,27162.0
2021-06-25 11:45:00,61.17,61.24,61.16,61.22,9450.0,54.7813,54.844,54.7723,54.8261,9450.0
2021-06-25 11:50:00,61.23,61.27,61.2,61.27,8354.0,54.835,54.8708,54.8081,54.8708,8354.0
2021-06-25 11:55:00,61.28,61.3,61.24,61.29,8490.0,54.8798,54.8977,54.844,54.8887,8490.0
2021-06-25 12:00:00,61.27,61.29,61.26,61.27,6890.0,54.8708,54.8887,54.8619,54.8708,6890.0
2021-06-25 12:05:00,61.27,61.31,61.24,61.31,12070.0,54.8708,54.9067,54.844,54.9067,12070.0
2021-06-25 12:10:00,61.29,61.34,61.29,61.34,5991.0,54.8887,54.9335,54.8887,54.9335,5991.0
2021-06-25 12:15:00,61.33,61.35,61.28,61.33,10558.0,54.9246,54.9425,54.8798,54.9246,10558.0
2021-06-25 12:20:00,61.35,61.36,61.3,61.3,9478.0,54.9425,54.9514,54.8977,54.8977,9478.0
2021-06-25 12:25:00,61.31,61.32,61.22,61.25,9155.0,54.9067,54.9156,54.8261,54.8529,9155.0
2021-06-25 12:30:00,61.28,61.34,61.27,61.34,9087.0,54.8798,54.9335,54.8708,54.9335,9087.0
2021-06-25 12:35:00,61.34,61.34,61.25,61.28,8703.0,54.9335,54.9335,54.8529,54.8798,8703.0
2021-06-25 12:40:00,61.27,61.27,61.22,61.22,5304.0,54.8708,54.8708,54.8261,54.8261,5304.0
2021-06-25 12:45:00,61.2,61.28,61.19,61.27,7779.0,54.8081,54.8798,54.7992,54.8708,7779.0
2021-06-25 12:50:00,61.26,61.26,61.22,61.23,4974.0,54.8619,54.8619,54.8261,54.835,4974.0
2021-06-25 12:55:00,61.23,61.26,61.2,61.26,7181.0,54.835,54.8619,54.8081,54.8619,7181.0
2021-06-25 13:00:00,61.23,61.23,61.16,61.19,6318.0,54.835,54.835,54.7723,54.7992,6318.0
2021-06-25 13:05:00,61.19,61.22,61.18,61.2,5782.0,54.7992,54.8261,54.7902,54.8081,5782.0
2021-06-25 13:10:00,61.21,61.32,61.2,61.31,8916.0,54.8171,54.9156,54.8081,54.9067,8916.0
2021-06-25 13:15:00,61.31,61.31,61.24,61.25,8929.0,54.9067,54.9067,54.844,54.8529,8929.0
2021-06-25 13:20:00,61.25,61.29,61.23,61.26,6558.0,54.8529,54.8887,54.835,54.8619,6558.0
2021-06-25 13:25:00,61.26,61.26,61.21,61.25,8951.0,54.8619,54.8619,54.8171,54.8529,8951.0
2021-06-25 13:30:00,61.24,61.27,61.22,61.27,4908.0,54.844,54.8708,54.8261,54.8708,4908.0
2021-06-25 13:35:00,61.27,61.32,61.25,61.32,4492.0,54.8708,54.9156,54.8529,54.9156,4492.0
2021-06-25 13:40:00,61.31,61.39,61.31,61.39,11142.0,54.9067,54.9783,54.9067,54.9783,11142.0
2021-06-25 13:45:00,61.38,61.39,61.35,61.35,4906.0,54.9693,54.9783,54.9425,54.9425,4906.0
2021-06-25 13:50:00,61.36,61.39,61.35,61.36,4194.0,54.9514,54.9783,54.9425,54.9514,4194.0
2021-06-25 13:55:00,61.38,61.43,61.38,61.42,6479.0,54.9693,55.0141,54.9693,55.0052,6479.0
2021-06-25 14:00:00,61.41,61.45,61.4,61.45,7047.0,54.9962,55.032,54.9873,55.032,7047.0
2021-06-25 14:05:00,61.44,61.46,61.42,61.44,6191.0,55.0231,55.041,55.0052,55.0231,6191.0
2021-06-25 14:10:00,61.44,61.47,61.43,61.44,4936.0,55.0231,55.0499,55.0141,55.0231,4936.0
2021-06-25 14:15:00,61.45,61.46,61.41,61.44,6270.0,55.032,55.041,54.9962,55.0231,6270.0
2021-06-25 14:20:00,61.44,61.46,61.43,61.46,3070.0,55.0231,55.041,55.0141,55.041,3070.0
2021-06-25 14:25:00,61.46,61.52,61.46,61.51,8012.0,55.041,55.0947,55.041,55.0858,8012.0
2021-06-25 14:30:00,61.51,61.57,61.49,61.57,7344.0,55.0858,55.1395,55.0679,55.1395,7344.0
2021-06-25 14:35:00,61.54,61.55,61.46,61.48,15768.0,55.1126,55.1216,55.041,55.0589,15768.0
2021-06-25 14:40:00,61.49,61.5,61.43,61.46,3018.0,55.0679,55.0768,55.0141,55.041,3018.0
2021-06-25 14:45:00,61.44,61.44,61.42,61.44,6476.0,55.0231,55.0231,55.0052,55.0231,6476.0
2021-06-25 14:50:00,61.45,61.45,61.39,61.39,7441.0,55.032,55.032,54.9783,54.9783,7441.0
2021-06-25 14:55:00,61.4,61.43,61.38,61.4,8533.0,54.9873,55.0141,54.9693,54.9873,8533.0
2021-06-25 15:00:00,61.39,61.44,61.39,61.4,5684.0,54.9783,55.0231,54.9783,54.9873,5684.0
2021-06-25 15:05:00,61.4,61.44,61.39,61.44,6285.0,54.9873,55.0231,54.9783,55.0231,6285.0
2021-06-25 15:10:00,61.43,61.45,61.4,61.45,5974.0,55.0141,55.032,54.9873,55.032,5974.0
2021-06-25 15:15:00,61.45,61.5,61.45,61.49,5567.0,55.032,55.0768,55.032,55.0679,5567.0
2021-06-25 15:20:00,61.47,61.47,61.4,61.42,7185.0,55.0499,55.0499,54.9873,55.0052,7185.0
2021-06-25 15:25:00,61.42,61.45,61.41,61.44,13337.0,55.0052,55.032,54.9962,55.0231,13337.0
2021-06-25 15:30:00,61.44,61.56,61.43,61.55,33009.0,55.0231,55.1305,55.0141,55.1216,33009.0
2021-06-25 15:35:00,61.55,61.55,61.46,61.51,19670.0,55.1216,55.1216,55.041,55.0858,19670.0
2021-06-25 15:40:00,61.5,61.58,61.5,61.55,24332.0,55.0768,55.1485,55.0768,55.1216,24332.0
2021-06-25 15:45:00,61.54,61.54,61.45,61.49,32179.0,55.1126,55.1126,55.032,55.0679,32179.0
2021-06-25 15:50:00,61.49,61.6,61.39,61.48,66883.0,55.0679,55.1664,54.9783,55.0589,66883.0
2021-06-25 15:55:00,61.48,61.52,61.41,61.46,128874.0,55.0589,55.0947,54.9962,55.041,128874.0
2021-06-28 09:30:00,61.52,61.7,61.27,61.27,67650.0,55.0947,55.2559,54.8708,54.8708,67650.0
2021-06-28 09:35:00,61.29,61.3,61.01,61.13,37647.0,54.8887,54.8977,54.638,54.7455,37647.0
2021-06-28 09:40:00,61.14,61.14,60.96,60.97,29786.0,54.7544,54.7544,54.5932,54.6022,29786.0
2021-06-28 09:45:00,60.95,61.01,60.89,60.92,13745.0,54.5843,54.638,54.5305,54.5574,13745.0
2021-06-28 09:50:00,60.89,61.11,60.87,61.06,14210.0,54.5305,54.7275,54.5126,54.6828,14210.0
2021-06-28 09:55:00,61.06,61.27,61.05,61.23,42354.0,54.6828,54.8708,54.6738,54.835,42354.0
2021-06-28 10:00:00,61.22,61.22,61.0,61.08,19810.0,54.8261,54.8261,54.629,54.7007,19810.0
2021-06-28 10:05:00,61.05,61.09,61.0,61.02,13207.0,54.6738,54.7096,54.629,54.6469,13207.0
2021-06-28 10:10:00,61.02,61.07,60.94,60.98,13445.0,54.6469,54.6917,54.5753,54.6111,13445.0
2021-06-28 10:15:00,60.97,61.12,60.95,61.11,11472.0,54.6022,54.7365,54.5843,54.7275,11472.0
2021-06-28 10:20:00,61.08,61.11,61.03,61.05,11751.0,54.7007,54.7275,54.6559,54.6738,11751.0
2021-06-28 10:25:00,61.08,61.1,61.01,61.09,11372.0,54.7007,54.7186,54.638,54.7096,11372.0
2021-06-28 10:30:00,61.09,61.09,61.01,61.07,13053.0,54.7096,54.7096,54.638,54.6917,13053.0
2021-06-28 10:35:00,61.06,61.07,60.94,60.97,17337.0,54.6828,54.6917,54.5753,54.6022,17337.0
2021-06-28 10:40:00,60.97,61.02,60.96,61.0,6606.0,54.6022,54.6469,54.5932,54.629,6606.0
2021-06-28 10:45:00,60.99,60.99,60.91,60.95,10446.0,54.6201,54.6201,54.5484,54.5843,10446.0
2021-06-28 10:50:00,60.97,61.05,60.95,61.02,11006.0,54.6022,54.6738,54.5843,54.6469,11006.0
2021-06-28 10:55:00,61.03,61.13,61.03,61.05,10553.0,54.6559,54.7455,54.6559,54.6738,10553.0
2021-06-28 11:00:00,61.04,61.11,60.99,61.11,14576.0,54.6649,54.7275,54.6201,54.7275,14576.0
2021-06-28 11:05:00,61.11,61.14,61.0,61.03,14406.0,54.7275,54.7544,54.629,54.6559,14406.0
2021-06-28 11:10:00,61.02,61.04,60.96,61.0,12493.0,54.6469,54.6649,54.5932,54.629,12493.0
2021-06-28 11:15:00,61.01,61.02,60.89,60.95,16615.0,54.638,54.6469,54.5305,54.5843,16615.0
2021-06-28 11:20:00,60.93,60.93,60.81,60.82,13892.0,54.5663,54.5663,54.4589,54.4678,13892.0
2021-06-28 11:25:00,60.83,60.86,60.76,60.78,32198.0,54.4768,54.5037,54.4141,54.432,32198.0
2021-06-28 11:30:00,60.77,60.81,60.74,60.77,23445.0,54.4231,54.4589,54.3962,54.4231,23445.0
2021-06-28 11:35:00,60.78,60.81,60.74,60.76,11144.0,54.432,54.4589,54.3962,54.4141,11144.0
2021-06-28 11:40:00,60.75,60.82,60.72,60.78,12991.0,54.4051,54.4678,54.3783,54.432,12991.0
2021-06-28 11:45:00,60.79,60.81,60.76,60.8,20094.0,54.441,54.4589,54.4141,54.4499,20094.0
2021-06-28 11:50:00,60.82,60.85,60.78,60.81,16582.0,54.4678,54.4947,54.432,54.4589,16582.0
2021-06-28 11:55:00,60.8,60.88,60.79,60.86,14673.0,54.4499,54.5216,54.441,54.5037,14673.0
2021-06-28 12:00:00,60.85,60.94,60.85,60.91,12803.0,54.4947,54.5753,54.4947,54.5484,12803.0
2021-06-28 12:05:00,60.9,60.91,60.85,60.87,8691.0,54.5395,54.5484,54.4947,54.5126,8691.0
2021-06-28 12:10:00,60.88,60.89,60.83,60.84,9670.0,54.5216,54.5305,54.4768,54.4857,9670.0
2021-06-28 12:15:00,60.84,60.97,60.84,60.95,10789.0,54.4857,54.6022,54.4857,54.5843,10789.0
2021-06-28 12:20:00,60.95,60.99,60.91,60.93,10789.0,54.5843,54.6201,54.5484,54.5663,10789.0
2021-06-28 12:25:00,60.92,60.92,60.87,60.87,10057.0,54.5574,54.5574,54.5126,54.5126,10057.0
2021-06-28 12:30:00,60.87,60.87,60.83,60.86,16454.0,54.5126,54.5126,54.4768,54.5037,16454.0
2021-06-28 12:35:00,60.87,60.88,60.83,60.87,10351.0,54.5126,54.5216,54.4768,54.5126,10351.0
2021-06-28 12:40:00,60.86,60.87,60.85,60.87,5306.0,54.5037,54.5126,54.4947,54.5126,5306.0
2021-06-28 12:45:00,60.87,60.96,60.85,60.96,10391.0,54.5126,54.5932,54.4947,54.5932,10391.0
2021-06-28 12:50:00,60.95,60.95,60.91,60.92,12288.0,54.5843,54.5843,54.5484,54.5574,12288.0
2021-06-28 12:55:00,60.92,60.99,60.9,60.98,16552.0,54.5574,54.6201,54.5395,54.6111,16552.0
2021-06-28 13:00:00,60.98,60.98,60.91,60.92,13498.0,54.6111,54.6111,54.5484,54.5574,13498.0
2021-06-28 13:05:00,60.92,60.96,60.89,60.95,12767.0,54.5574,54.5932,54.5305,54.5843,12767.0
2021-06-28 13:10:00,60.95,61.0,60.94,60.95,15101.0,54.5843,54.629,54.5753,54.5843,15101.0
2021-06-28 13:15:00,60.94,60.99,60.93,60.95,17679.0,54.5753,54.6201,54.5663,54.5843,17679.0
2021-06-28 13:20:00,60.95,60.98,60.93,60.94,13400.0,54.5843,54.6111,54.5663,54.5753,13400.0
2021-06-28 13:25:00,60.94,60.94,60.85,60.87,15507.0,54.5753,54.5753,54.4947,54.5126,15507.0
2021-06-28 13:30:00,60.88,60.92,60.86,60.91,10794.0,54.5216,54.5574,54.5037,54.5484,10794.0
2021-06-28 13:35:00,60.92,60.96,60.91,60.93,13446.0,54.5574,54.5932,54.5484,54.5663,13446.0
2021-06-28 13:40:00,60.93,60.97,60.91,60.96,15641.0,54.5663,54.6022,54.5484,54.5932,15641.0
2021-06-28 13:45:00,60.96,60.99,60.94,60.98,9054.0,54.5932,54.6201,54.5753,54.6111,9054.0
2021-06-28 13:50:00,60.99,61.0,60.96,60.98,11749.0,54.6201,54.629,54.5932,54.6111,11749.0
2021-06-28 13:55:00,60.98,61.01,60.96,61.01,10291.0,54.6111,54.638,54.5932,54.638,10291.0
2021-06-28 14:00:00,61.0,61.07,60.99,61.03,13873.0,54.629,54.6917,54.6201,54.6559,13873.0
2021-06-28 14:05:00,61.03,61.07,61.01,61.04,14543.0,54.6559,54.6917,54.638,54.6649,14543.0
2021-06-28 14:10:00,61.03,61.05,61.02,61.03,9919.0,54.6559,54.6738,54.6469,54.6559,9919.0
2021-06-28 14:15:00,61.03,61.05,61.01,61.03,12906.0,54.6559,54.6738,54.638,54.6559,12906.0
2021-06-28 14:20:00,61.02,61.12,61.0,61.12,15947.0,54.6469,54.7365,54.629,54.7365,15947.0
2021-06-28 14:25:00,61.11,61.11,61.05,61.08,14718.0,54.7275,54.7275,54.6738,54.7007,14718.0
2021-06-28 14:30:00,61.08,61.12,61.06,61.1,12870.0,54.7007,54.7365,54.6828,54.7186,12870.0
2021-06-28 14:35:00,61.09,61.09,61.05,61.05,12179.0,54.7096,54.7096,54.6738,54.6738,12179.0
2021-06-28 14:40:00,61.05,61.08,61.03,61.05,27380.0,54.6738,54.7007,54.6559,54.6738,27380.0
2021-06-28 14:45:00,61.05,61.1,61.04,61.08,16871.0,54.6738,54.7186,54.6649,54.7007,16871.0
2021-06-28 14:50:00,61.08,61.09,60.97,61.02,29374.0,54.7007,54.7096,54.6022,54.6469,29374.0
2021-06-28 14:55:00,61.02,61.03,60.98,60.98,13199.0,54.6469,54.6559,54.6111,54.6111,13199.0
2021-06-28 15:00:00,60.98,61.02,60.96,60.96,17591.0,54.6111,54.6469,54.5932,54.5932,17591.0
2021-06-28 15:05:00,60.96,60.96,60.91,60.92,17099.0,54.5932,54.5932,54.5484,54.5574,17099.0
2021-06-28 15:10:00,60.93,60.97,60.88,60.97,18947.0,54.5663,54.6022,54.5216,54.6022,18947.0
2021-06-28 15:15:00,60.96,60.97,60.93,60.94,16868.0,54.5932,54.6022,54.5663,54.5753,16868.0
2021-06-28 15:20:00,60.93,61.01,60.93,60.99,20396.0,54.5663,54.638,54.5663,54.6201,20396.0
2021-06-28 15:25:00,60.99,61.02,60.96,60.97,17281.0,54.6201,54.6469,54.5932,54.6022,17281.0
2021-06-28 15:30:00,60.98,61.0,60.97,60.97,30212.0,54.6111,54.629,54.6022,54.6022,30212.0
2021-06-28 15:35:00,60.98,61.03,60.94,61.0,28461.0,54.6111,54.6559,54.5753,54.629,28461.0
2021-06-28 15:40:00,61.0,61.07,60.99,61.02,33898.0,54.629,54.6917,54.6201,54.6469,33898.0
2021-06-28 15:45:00,61.02,61.03,60.93,60.93,30279.0,54.6469,54.6559,54.5663,54.5663,30279.0
2021-06-28 15:50:00,60.94,60.99,60.92,60.95,69413.0,54.5753,54.6201,54.5574,54.5843,69413.0
2021-06-28 15:55:00,60.95,60.95,60.79,60.79,244324.0,54.5843,54.5843,54.441,54.441,244324.0
2021-06-29 09:30:00,61.07,61.45,61.0,61.36,77130.0,54.6917,55.032,54.629,54.9514,77130.0
2021-06-29 09:35:00,61.35,61.56,61.25,61.3,41203.0,54.9425,55.1305,54.8529,54.8977,41203.0
2021-06-29 09:40:00,61.34,61.34,60.97,60.99,10551.0,54.9335,54.9335,54.6022,54.6201,10551.0
2021-06-29 09:45:00,61.01,61.23,60.98,61.02,14286.0,54.638,54.835,54.6111,54.6469,14286.0
2021-06-29 09:50:00,61.05,61.07,60.83,60.86,35501.0,54.6738,54.6917,54.4768,54.5037,35501.0
2021-06-29 09:55:00,60.84,61.02,60.81,60.94,10146.0,54.4857,54.6469,54.4589,54.5753,10146.0
2021-06-29 10:00:00,60.96,60.97,60.83,60.92,8413.0,54.5932,54.6022,54.4768,54.5574,8413.0
2021-06-29 10:05:00,60.93,60.94,60.89,60.9,9208.0,54.5663,54.5753,54.5305,54.5395,9208.0
2021-06-29 10:10:00,60.92,61.02,60.89,60.98,8975.0,54.5574,54.6469,54.5305,54.6111,8975.0
2021-06-29 10:15:00,61.0,61.02,60.93,60.94,8281.0,54.629,54.6469,54.5663,54.5753,8281.0
2021-06-29 10:20:00,60.94,61.0,60.91,60.96,9157.0,54.5753,54.629,54.5484,54.5932,9157.0
2021-06-29 10:25:00,60.95,60.98,60.92,60.98,13628.0,54.5843,54.6111,54.5574,54.6111,13628.0
2021-06-29 10:30:00,60.98,61.01,60.94,60.95,10116.0,54.6111,54.638,54.5753,54.5843,10116.0
2021-06-29 10:35:00,60.96,60.98,60.71,60.71,37901.0,54.5932,54.6111,54.3693,54.3693,37901.0
2021-06-29 10:40:00,60.69,60.93,60.69,60.8,26338.0,54.3514,54.5663,54.3514,54.4499,26338.0
2021-06-29 10:45:00,60.85,60.87,60.76,60.79,8681.0,54.4947,54.5126,54.4141,54.441,8681.0
2021-06-29 10:50:00,60.79,60.82,60.75,60.8,8815.0,54.441,54.4678,54.4051,54.4499,8815.0
2021-06-29 10:55:00,60.81,60.83,60.77,60.82,11015.0,54.4589,54.4768,54.4231,54.4678,11015.0
2021-06-29 11:00:00,60.83,60.88,60.77,60.87,27243.0,54.4768,54.5216,54.4231,54.5126,27243.0
2021-06-29 11:05:00,60.88,60.88,60.79,60.83,28996.0,54.5216,54.5216,54.441,54.4768,28996.0
2021-06-29 11:10:00,60.84,60.93,60.84,60.86,14649.0,54.4857,54.5663,54.4857,54.5037,14649.0
2021-06-29 11:15:00,60.86,60.94,60.84,60.92,13569.0,54.5037,54.5753,54.4857,54.5574,13569.0
2021-06-29 11:20:00,60.92,60.95,60.88,60.9,8726.0,54.5574,54.5843,54.5216,54.5395,8726.0
2021-06-29 11:25:00,60.9,60.92,60.87,60.88,7793.0,54.5395,54.5574,54.5126,54.5216,7793.0
2021-06-29 11:30:00,60.89,60.89,60.83,60.84,9916.0,54.5305,54.5305,54.4768,54.4857,9916.0
2021-06-29 11:35:00,60.83,60.84,60.67,60.73,54142.0,54.4768,54.4857,54.3335,54.3872,54142.0
2021-06-29 11:40:00,60.73,60.77,60.7,60.74,8282.0,54.3872,54.4231,54.3604,54.3962,8282.0
2021-06-29 11:45:00,60.74,60.78,60.67,60.69,39382.0,54.3962,54.432,54.3335,54.3514,39382.0
2021-06-29 11:50:00,60.69,60.8,60.68,60.74,10590.0,54.3514,54.4499,54.3425,54.3962,10590.0
2021-06-29 11:55:00,60.75,60.8,60.74,60.77,13187.0,54.4051,54.4499,54.3962,54.4231,13187.0
2021-06-29 12:00:00,60.77,60.8,60.77,60.78,9046.0,54.4231,54.4499,54.4231,54.432,9046.0
2021-06-29 12:05:00,60.78,60.79,60.75,60.79,8761.0,54.432,54.441,54.4051,54.441,8761.0
2021-06-29 12:10:00,60.79,60.81,60.76,60.78,7001.0,54.441,54.4589,54.4141,54.432,7001.0
2021-06-29 12:15:00,60.77,60.77,60.73,60.74,10555.0,54.4231,54.4231,54.3872,54.3962,10555.0
2021-06-29 12:20:00,60.74,60.76,60.71,60.72,7659.0,54.3962,54.4141,54.3693,54.3783,7659.0
2021-06-29 12:25:00,60.72,60.74,60.71,60.72,11268.0,54.3783,54.3962,54.3693,54.3783,11268.0
2021-06-29 12:30:00,60.72,60.72,60.65,60.66,10048.0,54.3783,54.3783,54.3156,54.3245,10048.0
2021-06-29 12:35:00,60.65,60.72,60.65,60.7,8430.0,54.3156,54.3783,54.3156,54.3604,8430.0
2021-06-29 12:40:00,60.68,60.7,60.67,60.69,7887.0,54.3425,54.3604,54.3335,54.3514,7887.0
2021-06-29 12:45:00,60.69,60.72,60.67,60.7,4899.0,54.3514,54.3783,54.3335,54.3604,4899.0
2021-06-29 12:50:00,60.7,60.7,60.66,60.67,9499.0,54.3604,54.3604,54.3245,54.3335,9499.0
2021-06-29 12:55:00,60.67,60.68,60.6,60.64,10593.0,54.3335,54.3425,54.2708,54.3066,10593.0
2021-06-29 13:00:00,60.64,60.66,60.61,60.63,8889.0,54.3066,54.3245,54.2798,54.2977,8889.0
2021-06-29 13:05:00,60.63,60.66,60.56,60.6,18263.0,54.2977,54.3245,54.235,54.2708,18263.0
2021-06-29 13:10:00,60.59,60.67,60.58,60.67,4748.0,54.2619,54.3335,54.2529,54.3335,4748.0
2021-06-29 13:15:00,60.67,60.7,60.66,60.67,9660.0,54.3335,54.3604,54.3245,54.3335,9660.0
2021-06-29 13:20:00,60.67,60.67,60.59,60.6,12210.0,54.3335,54.3335,54.2619,54.2708,12210.0
2021-06-29 13:25:00,60.59,60.63,60.58,60.6,7320.0,54.2619,54.2977,54.2529,54.2708,7320.0
2021-06-29 13:30:00,60.6,60.64,60.58,60.59,8523.0,54.2708,54.3066,54.2529,54.2619,8523.0
2021-06-29 13:35:00,60.61,60.64,60.58,60.6,12086.0,54.2798,54.3066,54.2529,54.2708,12086.0
2021-06-29 13:40:00,60.61,60.63,60.56,60.59,12133.0,54.2798,54.2977,54.235,54.2619,12133.0
2021-06-29 13:45:00,60.58,60.61,60.57,60.57,9224.0,54.2529,54.2798,54.2439,54.2439,9224.0
2021-06-29 13:50:00,60.57,60.65,60.57,60.64,8612.0,54.2439,54.3156,54.2439,54.3066,8612.0
2021-06-29 13:55:00,60.64,60.65,60.55,60.56,16335.0,54.3066,54.3156,54.226,54.235,16335.0
2021-06-29 14:00:00,60.56,60.56,60.52,60.54,21679.0,54.235,54.235,54.1992,54.2171,21679.0
2021-06-29 14:05:00,60.53,60.6,60.51,60.6,11447.0,54.2081,54.2708,54.1902,54.2708,11447.0
2021-06-29 14:10:00,60.61,60.62,60.58,60.61,5815.0,54.2798,54.2887,54.2529,54.2798,5815.0
2021-06-29 14:15:00,60.61,60.63,60.58,60.59,9216.0,54.2798,54.2977,54.2529,54.2619,9216.0
2021-06-29 14:20:00,60.59,60.64,60.59,60.61,6455.0,54.2619,54.3066,54.2619,54.2798,6455.0
2021-06-29 14:25:00,60.62,60.66,60.6,60.61,7816.0,54.2887,54.3245,54.2708,54.2798,7816.0
2021-06-29 14:30:00,60.6,60.61,60.52,60.53,9345.0,54.2708,54.2798,54.1992,54.2081,9345.0
2021-06-29 14:35:00,60.53,60.55,60.51,60.52,7340.0,54.2081,54.226,54.1902,54.1992,7340.0
2021-06-29 14:40:00,60.52,60.53,60.51,60.52,9640.0,54.1992,54.2081,54.1902,54.1992,9640.0
2021-06-29 14:45:00,60.52,60.52,60.45,60.48,26657.0,54.1992,54.1992,54.1365,54.1633,26657.0
2021-06-29 14:50:00,60.47,60.47,60.39,60.46,10104.0,54.1544,54.1544,54.0827,54.1454,10104.0
2021-06-29 14:55:00,60.46,60.49,60.44,60.48,9616.0,54.1454,54.1723,54.1275,54.1633,9616.0
2021-06-29 15:00:00,60.48,60.48,60.42,60.43,13074.0,54.1633,54.1633,54.1096,54.1186,13074.0
2021-06-29 15:05:00,60.44,60.5,60.43,60.47,11726.0,54.1275,54.1813,54.1186,54.1544,11726.0
2021-06-29 15:10:00,60.48,60.54,60.46,60.52,8914.0,54.1633,54.2171,54.1454,54.1992,8914.0
2021-06-29 15:15:00,60.51,60.55,60.5,60.55,11011.0,54.1902,54.226,54.1813,54.226,11011.0
2021-06-29 15:20:00,60.55,60.57,60.51,60.57,17998.0,54.226,54.2439,54.1902,54.2439,17998.0
2021-06-29 15:25:00,60.58,60.63,60.57,60.63,15050.0,54.2529,54.2977,54.2439,54.2977,15050.0
2021-06-29 15:30:00,60.62,60.62,60.55,60.61,31647.0,54.2887,54.2887,54.226,54.2798,31647.0
2021-06-29 15:35:00,60.6,60.63,60.57,60.62,29300.0,54.2708,54.2977,54.2439,54.2887,29300.0
2021-06-29 15:40:00,60.62,60.65,60.6,60.61,49407.0,54.2887,54.3156,54.2708,54.2798,49407.0
2021-06-29 15:45:00,60.62,60.65,60.6,60.63,48927.0,54.2887,54.3156,54.2708,54.2977,48927.0
2021-06-29 15:50:00,60.65,60.74,60.65,60.68,85341.0,54.3156,54.3962,54.3156,54.3425,85341.0
2021-06-29 15:55:00,60.68,60.69,60.59,60.59,163198.0,54.3425,54.3514,54.2619,54.2619,163198.0
2021-06-30 09:30:00,60.5,60.59,60.38,60.55,47690.0,54.1813,54.2619,54.0738,54.226,47690.0
2021-06-30 09:35:00,60.58,60.63,60.43,60.56,12712.0,54.2529,54.2977,54.1186,54.235,12712.0
2021-06-30 09:40:00,60.6,60.8,60.59,60.63,12772.0,54.2708,54.4499,54.2619,54.2977,12772.0
2021-06-30 09:45:00,60.63,60.63,60.45,60.53,21108.0,54.2977,54.2977,54.1365,54.2081,21108.0
2021-06-30 09:50:00,60.53,60.58,60.49,60.52,4782.0,54.2081,54.2529,54.1723,54.1992,4782.0
2021-06-30 09:55:00,60.49,60.58,60.47,60.55,10753.0,54.1723,54.2529,54.1544,54.226,10753.0
2021-06-30 10:00:00,60.56,60.64,60.5,60.5,10095.0,54.235,54.3066,54.1813,54.1813,10095.0
2021-06-30 10:05:00,60.52,60.61,60.47,60.57,15542.0,54.1992,54.2798,54.1544,54.2439,15542.0
2021-06-30 10:10:00,60.58,60.65,60.54,60.58,8546.0,54.2529,54.3156,54.2171,54.2529,8546.0
2021-06-30 10:15:00,60.58,60.59,60.54,60.55,4994.0,54.2529,54.2619,54.2171,54.226,4994.0
2021-06-30 10:20:00,60.57,60.58,60.49,60.5,8713.0,54.2439,54.2529,54.1723,54.1813,8713.0
2021-06-30 10:25:00,60.5,60.51,60.4,60.42,8619.0,54.1813,54.1902,54.0917,54.1096,8619.0
2021-06-30 10:30:00,60.42,60.49,60.4,60.45,10806.0,54.1096,54.1723,54.0917,54.1365,10806.0
2021-06-30 10:35:00,60.46,60.48,60.38,60.47,8816.0,54.1454,54.1633,54.0738,54.1544,8816.0
2021-06-30 10:40:00,60.48,60.54,60.42,60.54,6380.0,54.1633,54.2171,54.1096,54.2171,6380.0
2021-06-30 10:45:00,60.52,60.56,60.47,60.55,10708.0,54.1992,54.235,54.1544,54.226,10708.0
2021-06-30 10:50:00,60.55,60.55,60.4,60.4,16492.0,54.226,54.226,54.0917,54.0917,16492.0
2021-06-30 10:55:00,60.39,60.44,60.36,60.42,8642.0,54.0827,54.1275,54.0559,54.1096,8642.0
2021-06-30 11:00:00,60.42,60.42,60.26,60.27,9646.0,54.1096,54.1096,53.9663,53.9753,9646.0
2021-06-30 11:05:00,60.26,60.26,60.21,60.26,11507.0,53.9663,53.9663,53.9215,53.9663,11507.0
2021-06-30 11:10:00,60.26,60.26,60.2,60.22,8491.0,53.9663,53.9663,53.9126,53.9305,8491.0
2021-06-30 11:15:00,60.21,60.29,60.18,60.24,18720.0,53.9215,53.9932,53.8947,53.9484,18720.0
2021-06-30 11:20:00,60.25,60.34,60.24,60.31,14723.0,53.9574,54.038,53.9484,54.0111,14723.0
2021-06-30 11:25:00,60.32,60.32,60.27,60.3,12826.0,54.0201,54.0201,53.9753,54.0021,12826.0
2021-06-30 11:30:00,60.29,60.29,60.24,60.25,10008.0,53.9932,53.9932,53.9484,53.9574,10008.0
2021-06-30 11:35:00,60.25,60.32,60.25,60.32,8684.0,53.9574,54.0201,53.9574,54.0201,8684.0
2021-06-30 11:40:00,60.31,60.4,60.28,60.4,14442.0,54.0111,54.0917,53.9842,54.0917,14442.0
2021-06-30 11:45:00,60.4,60.4,60.32,60.33,11696.0,54.0917,54.0917,54.0201,54.029,11696.0
2021-06-30 11:50:00,60.32,60.36,60.32,60.34,6773.0,54.0201,54.0559,54.0201,54.038,6773.0
2021-06-30 11:55:00,60.34,60.4,60.34,60.34,23393.0,54.038,54.0917,54.038,54.038,23393.0
2021-06-30 12:00:00,60.35,60.47,60.34,60.43,26521.0,54.0469,54.1544,54.038,54.1186,26521.0
2021-06-30 12:05:00,60.43,60.48,60.4,60.4,46761.0,54.1186,54.1633,54.0917,54.0917,46761.0
2021-06-30 12:10:00,60.4,60.41,60.36,60.39,41647.0,54.0917,54.1007,54.0559,54.0827,41647.0
2021-06-30 12:15:00,60.38,60.43,60.35,60.43,7853.0,54.0738,54.1186,54.0469,54.1186,7853.0
2021-06-30 12:20:00,60.44,60.48,60.41,60.47,12568.0,54.1275,54.1633,54.1007,54.1544,12568.0
2021-06-30 12:25:00,60.48,60.61,60.44,60.57,42186.0,54.1633,54.2798,54.1275,54.2439,42186.0
2021-06-30 12:30:00,60.57,60.59,60.56,60.57,6920.0,54.2439,54.2619,54.235,54.2439,6920.0
2021-06-30 12:35:00,60.57,60.65,60.56,60.64,10621.0,54.2439,54.3156,54.235,54.3066,10621.0
2021-06-30 12:40:00,60.64,60.64,60.6,60.62,8220.0,54.3066,54.3066,54.2708,54.2887,8220.0
2021-06-30 12:45:00,60.62,60.65,60.54,60.54,13873.0,54.2887,54.3156,54.2171,54.2171,13873.0
2021-06-30 12:50:00,60.54,60.55,60.49,60.54,11732.0,54.2171,54.226,54.1723,54.2171,11732.0
2021-06-30 12:55:00,60.55,60.56,60.51,60.53,7853.0,54.226,54.235,54.1902,54.2081,7853.0
2021-06-30 13:00:00,60.54,60.54,60.49,60.5,10252.0,54.2171,54.2171,54.1723,54.1813,10252.0
2021-06-30 13:05:00,60.49,60.51,60.47,60.5,5714.0,54.1723,54.1902,54.1544,54.1813,5714.0
2021-06-30 13:10:00,60.49,60.5,60.42,60.44,14628.0,54.1723,54.1813,54.1096,54.1275,14628.0
2021-06-30 13:15:00,60.44,60.44,60.37,60.38,10831.0,54.1275,54.1275,54.0648,54.0738,10831.0
2021-06-30 13:20:00,60.37,60.39,60.34,60.36,10320.0,54.0648,54.0827,54.038,54.0559,10320.0
2021-06-30 13:25:00,60.36,60.4,60.32,60.36,10593.0,54.0559,54.0917,54.0201,54.0559,10593.0
2021-06-30 13:30:00,60.35,60.35,60.3,60.32,12021.0,54.0469,54.0469,54.0021,54.0201,12021.0
2021-06-30 13:35:00,60.32,60.33,60.29,60.32,11359.0,54.0201,54.029,53.9932,54.0201,11359.0
2021-06-30 13:40:00,60.33,60.39,60.29,60.35,14564.0,54.029,54.0827,53.9932,54.0469,14564.0
2021-06-30 13:45:00,60.36,60.37,60.33,60.35,8507.0,54.0559,54.0648,54.029,54.0469,8507.0
2021-06-30 13:50:00,60.34,60.36,60.32,60.34,7456.0,54.038,54.0559,54.0201,54.038,7456.0
2021-06-30 13:55:00,60.34,60.35,60.3,60.33,5769.0,54.038,54.0469,54.0021,54.029,5769.0
2021-06-30 14:00:00,60.33,60.4,60.33,60.4,9546.0,54.029,54.0917,54.029,54.0917,9546.0
2021-06-30 14:05:00,60.39,60.4,60.34,60.4,10336.0,54.0827,54.0917,54.038,54.0917,10336.0
2021-06-30 14:10:00,60.39,60.43,60.37,60.42,12389.0,54.0827,54.1186,54.0648,54.1096,12389.0
2021-06-30 14:15:00,60.41,60.47,60.41,60.44,9743.0,54.1007,54.1544,54.1007,54.1275,9743.0
2021-06-30 14:20:00,60.44,60.48,60.41,60.42,9234.0,54.1275,54.1633,54.1007,54.1096,9234.0
2021-06-30 14:25:00,60.43,60.49,60.43,60.45,8373.0,54.1186,54.1723,54.1186,54.1365,8373.0
2021-06-30 14:30:00,60.46,60.47,60.43,60.46,7840.0,54.1454,54.1544,54.1186,54.1454,7840.0
2021-06-30 14:35:00,60.46,60.46,60.41,60.42,6609.0,54.1454,54.1454,54.1007,54.1096,6609.0
2021-06-30 14:40:00,60.42,60.47,60.42,60.44,9376.0,54.1096,54.1544,54.1096,54.1275,9376.0
2021-06-30 14:45:00,60.43,60.46,60.42,60.46,6207.0,54.1186,54.1454,54.1096,54.1454,6207.0
2021-06-30 14:50:00,60.46,60.47,60.42,60.44,9029.0,54.1454,54.1544,54.1096,54.1275,9029.0
2021-06-30 14:55:00,60.44,60.5,60.44,60.45,21664.0,54.1275,54.1813,54.1275,54.1365,21664.0
2021-06-30 15:00:00,60.45,60.46,60.39,60.42,15119.0,54.1365,54.1454,54.0827,54.1096,15119.0
2021-06-30 15:05:00,60.42,60.43,60.38,60.4,10326.0,54.1096,54.1186,54.0738,54.0917,10326.0
2021-06-30 15:10:00,60.41,60.43,60.39,60.43,8983.0,54.1007,54.1186,54.0827,54.1186,8983.0
2021-06-30 15:15:00,60.42,60.44,60.4,60.44,8058.0,54.1096,54.1275,54.0917,54.1275,8058.0
2021-06-30 15:20:00,60.44,60.51,60.44,60.49,12892.0,54.1275,54.1902,54.1275,54.1723,12892.0
2021-06-30 15:25:00,60.48,60.51,60.47,60.48,13212.0,54.1633,54.1902,54.1544,54.1633,13212.0
2021-06-30 15:30:00,60.48,60.49,60.45,60.47,32141.0,54.1633,54.1723,54.1365,54.1544,32141.0
2021-06-30 15:35:00,60.47,60.57,60.46,60.56,20112.0,54.1544,54.2439,54.1454,54.235,20112.0
2021-06-30 15:40:00,60.57,60.64,60.54,60.64,27184.0,54.2439,54.3066,54.2171,54.3066,27184.0
2021-06-30 15:45:00,60.65,60.68,60.62,60.62,49966.0,54.3156,54.3425,54.2887,54.2887,49966.0
2021-06-30 15:50:00,60.63,60.69,60.58,60.64,106004.0,54.2977,54.3514,54.2529,54.3066,106004.0
2021-06-30 15:55:00,60.64,60.68,60.56,60.6,272714.0,54.3066,54.3425,54.235,54.2708,272714.0
2021-07-01 09:30:00,61.0,61.27,60.86,61.04,106950.0,54.629,54.8708,54.5037,54.6649,106950.0
2021-07-01 09:35:00,61.02,61.24,60.95,61.1,55329.0,54.6469,54.844,54.5843,54.7186,55329.0
2021-07-01 09:40:00,61.07,61.08,60.94,60.99,19368.0,54.6917,54.7007,54.5753,54.6201,19368.0
2021-07-01 09:45:00,60.98,61.04,60.85,60.9,21320.0,54.6111,54.6649,54.4947,54.5395,21320.0
2021-07-01 09:50:00,60.92,60.99,60.84,60.9,14693.0,54.5574,54.6201,54.4857,54.5395,14693.0
2021-07-01 09:55:00,60.91,60.91,60.82,60.89,11493.0,54.5484,54.5484,54.4678,54.5305,11493.0
2021-07-01 10:00:00,60.93,61.06,60.9,60.95,14724.0,54.5663,54.6828,54.5395,54.5843,14724.0
2021-07-01 10:05:00,60.94,61.11,60.94,61.05,19339.0,54.5753,54.7275,54.5753,54.6738,19339.0
2021-07-01 10:10:00,61.06,61.14,61.01,61.14,9079.0,54.6828,54.7544,54.638,54.7544,9079.0
2021-07-01 10:15:00,61.17,61.18,61.09,61.12,11568.0,54.7813,54.7902,54.7096,54.7365,11568.0
2021-07-01 10:20:00,61.12,61.16,61.01,61.02,13797.0,54.7365,54.7723,54.638,54.6469,13797.0
2021-07-01 10:25:00,61.03,61.04,60.95,60.96,12413.0,54.6559,54.6649,54.5843,54.5932,12413.0
2021-07-01 10:30:00,60.97,60.97,60.87,60.91,13999.0,54.6022,54.6022,54.5126,54.5484,13999.0
2021-07-01 10:35:00,60.91,60.93,60.85,60.86,25304.0,54.5484,54.5663,54.4947,54.5037,25304.0
2021-07-01 10:40:00,60.84,60.92,60.84,60.87,13063.0,54.4857,54.5574,54.4857,54.5126,13063.0
2021-07-01 10:45:00,60.88,60.91,60.85,60.89,11395.0,54.5216,54.5484,54.4947,54.5305,11395.0
2021-07-01 10:50:00,60.89,60.92,60.83,60.83,8615.0,54.5305,54.5574,54.4768,54.4768,8615.0
2021-07-01 10:55:00,60.83,60.85,60.75,60.75,21160.0,54.4768,54.4947,54.4051,54.4051,21160.0
2021-07-01 11:00:00,60.73,60.82,60.72,60.8,17168.0,54.3872,54.4678,54.3783,54.4499,17168.0
2021-07-01 11:05:00,60.81,60.87,60.79,60.85,68809.0,54.4589,54.5126,54.441,54.4947,68809.0
2021-07-01 11:10:00,60.87,60.93,60.87,60.9,11828.0,54.5126,54.5663,54.5126,54.5395,11828.0
2021-07-01 11:15:00,60.91,60.92,60.84,60.84,10327.0,54.5484,54.5574,54.4857,54.4857,10327.0
2021-07-01 11:20:00,60.85,60.85,60.82,60.83,7118.0,54.4947,54.4947,54.4678,54.4768,7118.0
2021-07-01 11:25:00,60.83,60.93,60.81,60.91,12911.0,54.4768,54.5663,54.4589,54.5484,12911.0
2021-07-01 11:30:00,60.89,60.91,60.8,60.83,16867.0,54.5305,54.5484,54.4499,54.4768,16867.0
2021-07-01 11:35:00,60.83,60.86,60.8,60.82,12786.0,54.4768,54.5037,54.4499,54.4678,12786.0
2021-07-01 11:40:00,60.81,60.84,60.75,60.82,13928.0,54.4589,54.4857,54.4051,54.4678,13928.0
2021-07-01 11:45:00,60.82,60.82,60.76,60.79,12310.0,54.4678,54.4678,54.4141,54.441,12310.0
2021-07-01 11:50:00,60.8,60.89,60.8,60.84,6107.0,54.4499,54.5305,54.4499,54.4857,6107.0
2021-07-01 11:55:00,60.86,60.86,60.79,60.82,10383.0,54.5037,54.5037,54.441,54.4678,10383.0
2021-07-01 12:00:00,60.84,60.86,60.81,60.84,7968.0,54.4857,54.5037,54.4589,54.4857,7968.0
2021-07-01 12:05:00,60.84,60.86,60.79,60.84,14539.0,54.4857,54.5037,54.441,54.4857,14539.0
2021-07-01 12:10:00,60.84,60.89,60.83,60.83,12581.0,54.4857,54.5305,54.4768,54.4768,12581.0
2021-07-01 12:15:00,60.83,60.89,60.79,60.88,9468.0,54.4768,54.5305,54.441,54.5216,9468.0
2021-07-01 12:20:00,60.87,60.88,60.81,60.81,9188.0,54.5126,54.5216,54.4589,54.4589,9188.0
2021-07-01 12:25:00,60.8,60.84,60.79,60.84,7425.0,54.4499,54.4857,54.441,54.4857,7425.0
2021-07-01 12:30:00,60.84,60.88,60.8,60.88,8437.0,54.4857,54.5216,54.4499,54.5216,8437.0
2021-07-01 12:35:00,60.88,60.89,60.85,60.87,5394.0,54.5216,54.5305,54.4947,54.5126,5394.0
2021-07-01 12:40:00,60.86,60.89,60.84,60.87,6717.0,54.5037,54.5305,54.4857,54.5126,6717.0
2021-07-01 12:45:00,60.88,60.89,60.86,60.89,8907.0,54.5216,54.5305,54.5037,54.5305,8907.0
2021-07-01 12:50:00,60.88,60.9,60.86,60.89,12356.0,54.5216,54.5395,54.5037,54.5305,12356.0
2021-07-01 12:55:00,60.89,60.9,60.86,60.9,12266.0,54.5305,54.5395,54.5037,54.5395,12266.0
2021-07-01 13:00:00,60.9,60.9,60.87,60.88,8290.0,54.5395,54.5395,54.5126,54.5216,8290.0
2021-07-01 13:05:00,60.89,60.92,60.88,60.9,19870.0,54.5305,54.5574,54.5216,54.5395,19870.0
2021-07-01 13:10:00,60.9,60.97,60.89,60.96,80017.0,54.5395,54.6022,54.5305,54.5932,80017.0
2021-07-01 13:15:00,60.97,61.08,60.97,61.01,16962.0,54.6022,54.7007,54.6022,54.638,16962.0
2021-07-01 13:20:00,61.02,61.03,60.97,60.97,15188.0,54.6469,54.6559,54.6022,54.6022,15188.0
2021-07-01 13:25:00,60.98,61.0,60.93,60.95,13009.0,54.6111,54.629,54.5663,54.5843,13009.0
2021-07-01 13:30:00,60.95,60.96,60.91,60.95,9029.0,54.5843,54.5932,54.5484,54.5843,9029.0
2021-07-01 13:35:00,60.96,60.97,60.92,60.96,8532.0,54.5932,54.6022,54.5574,54.5932,8532.0
2021-07-01 13:40:00,60.95,60.95,60.91,60.92,10448.0,54.5843,54.5843,54.5484,54.5574,10448.0
2021-07-01 13:45:00,60.92,60.93,60.88,60.88,11506.0,54.5574,54.5663,54.5216,54.5216,11506.0
2021-07-01 13:50:00,60.88,60.9,60.87,60.88,9604.0,54.5216,54.5395,54.5126,54.5216,9604.0
2021-07-01 13:55:00,60.88,60.93,60.88,60.92,10214.0,54.5216,54.5663,54.5216,54.5574,10214.0
2021-07-01 14:00:00,60.93,60.93,60.88,60.89,8130.0,54.5663,54.5663,54.5216,54.5305,8130.0
2021-07-01 14:05:00,60.88,60.88,60.82,60.84,15217.0,54.5216,54.5216,54.4678,54.4857,15217.0
2021-07-01 14:10:00,60.84,60.85,60.8,60.83,13692.0,54.4857,54.4947,54.4499,54.4768,13692.0
2021-07-01 14:15:00,60.82,60.87,60.82,60.86,5395.0,54.4678,54.5126,54.4678,54.5037,5395.0
2021-07-01 14:20:00,60.87,60.87,60.81,60.87,10895.0,54.5126,54.5126,54.4589,54.5126,10895.0
2021-07-01 14:25:00,60.87,60.9,60.86,60.88,9418.0,54.5126,54.5395,54.5037,54.5216,9418.0
2021-07-01 14:30:00,60.89,60.91,60.85,60.87,36198.0,54.5305,54.5484,54.4947,54.5126,36198.0
2021-07-01 14:35:00,60.87,60.9,60.81,60.83,45336.0,54.5126,54.5395,54.4589,54.4768,45336.0
2021-07-01 14:40:00,60.84,60.9,60.83,60.87,40637.0,54.4857,54.5395,54.4768,54.5126,40637.0
2021-07-01 14:45:00,60.86,60.88,60.83,60.88,10481.0,54.5037,54.5216,54.4768,54.5216,10481.0
2021-07-01 14:50:00,60.88,60.93,60.88,60.88,14063.0,54.5216,54.5663,54.5216,54.5216,14063.0
2021-07-01 14:55:00,60.89,60.91,60.85,60.91,9462.0,54.5305,54.5484,54.4947,54.5484,9462.0
2021-07-01 15:00:00,60.89,60.89,60.83,60.86,12597.0,54.5305,54.5305,54.4768,54.5037,12597.0
2021-07-01 15:05:00,60.86,60.86,60.82,60.84,15164.0,54.5037,54.5037,54.4678,54.4857,15164.0
2021-07-01 15:10:00,60.84,60.84,60.82,60.83,7993.0,54.4857,54.4857,54.4678,54.4768,7993.0
2021-07-01 15:15:00,60.83,60.84,60.77,60.79,20027.0,54.4768,54.4857,54.4231,54.441,20027.0
2021-07-01 15:20:00,60.78,60.79,60.75,60.77,19605.0,54.432,54.441,54.4051,54.4231,19605.0
2021-07-01 15:25:00,60.77,60.79,60.75,60.77,21652.0,54.4231,54.441,54.4051,54.4231,21652.0
2021-07-01 15:30:00,60.77,60.78,60.7,60.7,37770.0,54.4231,54.432,54.3604,54.3604,37770.0
2021-07-01 15:35:00,60.7,60.76,60.69,60.72,44187.0,54.3604,54.4141,54.3514,54.3783,44187.0
2021-07-01 15:40:00,60.72,60.76,60.7,60.75,18406.0,54.3783,54.4141,54.3604,54.4051,18406.0
2021-07-01 15:45:00,60.74,60.78,60.72,60.76,43189.0,54.3962,54.432,54.3783,54.4141,43189.0
2021-07-01 15:50:00,60.77,60.79,60.7,60.72,69905.0,54.4231,54.441,54.3604,54.3783,69905.0
2021-07-01 15:55:00,60.73,60.75,60.64,60.71,165284.0,54.3872,54.4051,54.3066,54.3693,165284.0
2021-07-02 09:30:00,60.79,60.9,60.61,60.65,52634.0,54.441,54.5395,54.2798,54.3156,52634.0
2021-07-02 09:35:00,60.62,60.65,60.51,60.58,11086.0,54.2887,54.3156,54.1902,54.2529,11086.0
2021-07-02 09:40:00,60.59,60.59,60.52,60.58,3143.0,54.2619,54.2619,54.1992,54.2529,3143.0
2021-07-02 09:45:00,60.56,60.58,60.46,60.47,10334.0,54.235,54.2529,54.1454,54.1544,10334.0
2021-07-02 09:50:00,60.48,60.63,60.45,60.62,16087.0,54.1633,54.2977,54.1365,54.2887,16087.0
2021-07-02 09:55:00,60.62,60.65,60.58,60.62,6682.0,54.2887,54.3156,54.2529,54.2887,6682.0
2021-07-02 10:00:00,60.62,60.73,60.6,60.73,10870.0,54.2887,54.3872,54.2708,54.3872,10870.0
2021-07-02 10:05:00,60.69,60.7,60.48,60.55,10855.0,54.3514,54.3604,54.1633,54.226,10855.0
2021-07-02 10:10:00,60.57,60.61,60.54,60.57,7408.0,54.2439,54.2798,54.2171,54.2439,7408.0
2021-07-02 10:15:00,60.57,60.61,60.5,60.5,14814.0,54.2439,54.2798,54.1813,54.1813,14814.0
2021-07-02 10:20:00,60.53,60.64,60.48,60.6,22049.0,54.2081,54.3066,54.1633,54.2708,22049.0
2021-07-02 10:25:00,60.63,60.69,60.62,60.69,8146.0,54.2977,54.3514,54.2887,54.3514,8146.0
2021-07-02 10:30:00,60.69,60.76,60.68,60.75,14706.0,54.3514,54.4141,54.3425,54.4051,14706.0
2021-07-02 10:35:00,60.76,60.76,60.7,60.73,7169.0,54.4141,54.4141,54.3604,54.3872,7169.0
2021-07-02 10:40:00,60.73,60.77,60.72,60.75,11190.0,54.3872,54.4231,54.3783,54.4051,11190.0
2021-07-02 10:45:00,60.78,60.78,60.65,60.65,11529.0,54.432,54.432,54.3156,54.3156,11529.0
2021-07-02 10:50:00,60.65,60.66,60.61,60.65,4981.0,54.3156,54.3245,54.2798,54.3156,4981.0
2021-07-02 10:55:00,60.66,60.66,60.59,60.61,6051.0,54.3245,54.3245,54.2619,54.2798,6051.0
2021-07-02 11:00:00,60.61,60.61,60.49,60.51,8478.0,54.2798,54.2798,54.1723,54.1902,8478.0
2021-07-02 11:05:00,60.51,60.55,60.5,60.55,8549.0,54.1902,54.226,54.1813,54.226,8549.0
2021-07-02 11:10:00,60.55,60.55,60.5,60.52,5047.0,54.226,54.226,54.1813,54.1992,5047.0
2021-07-02 11:15:00,60.52,60.52,60.46,60.48,7590.0,54.1992,54.1992,54.1454,54.1633,7590.0
2021-07-02 11:20:00,60.48,60.52,60.47,60.51,6832.0,54.1633,54.1992,54.1544,54.1902,6832.0
2021-07-02 11:25:00,60.5,60.52,60.4,60.42,21225.0,54.1813,54.1992,54.0917,54.1096,21225.0
2021-07-02 11:30:00,60.42,60.44,60.35,60.37,32820.0,54.1096,54.1275,54.0469,54.0648,32820.0
2021-07-02 11:35:00,60.38,60.4,60.25,60.29,22769.0,54.0738,54.0917,53.9574,53.9932,22769.0
2021-07-02 11:40:00,60.29,60.35,60.26,60.27,7698.0,53.9932,54.0469,53.9663,53.9753,7698.0
2021-07-02 11:45:00,60.27,60.31,60.24,60.3,6444.0,53.9753,54.0111,53.9484,54.0021,6444.0
2021-07-02 11:50:00,60.31,60.34,60.27,60.28,6324.0,54.0111,54.038,53.9753,53.9842,6324.0
2021-07-02 11:55:00,60.3,60.33,60.28,60.33,7688.0,54.0021,54.029,53.9842,54.029,7688.0
2021-07-02 12:00:00,60.33,60.36,60.29,60.36,6407.0,54.029,54.0559,53.9932,54.0559,6407.0
2021-07-02 12:05:00,60.36,60.37,60.34,60.35,5794.0,54.0559,54.0648,54.038,54.0469,5794.0
2021-07-02 12:10:00,60.35,60.35,60.29,60.31,5319.0,54.0469,54.0469,53.9932,54.0111,5319.0
2021-07-02 12:15:00,60.3,60.32,60.28,60.32,5282.0,54.0021,54.0201,53.9842,54.0201,5282.0
2021-07-02 12:20:00,60.31,60.32,60.27,60.29,11631.0,54.0111,54.0201,53.9753,53.9932,11631.0
2021-07-02 12:25:00,60.29,60.32,60.27,60.32,6062.0,53.9932,54.0201,53.9753,54.0201,6062.0
2021-07-02 12:30:00,60.31,60.34,60.29,60.33,7406.0,54.0111,54.038,53.9932,54.029,7406.0
2021-07-02 12:35:00,60.33,60.38,60.32,60.37,7230.0,54.029,54.0738,54.0201,54.0648,7230.0
2021-07-02 12:40:00,60.37,60.43,60.37,60.43,6320.0,54.0648,54.1186,54.0648,54.1186,6320.0
2021-07-02 12:45:00,60.42,60.44,60.38,60.44,13708.0,54.1096,54.1275,54.0738,54.1275,13708.0
2021-07-02 12:50:00,60.44,60.46,60.4,60.41,6596.0,54.1275,54.1454,54.0917,54.1007,6596.0
2021-07-02 12:55:00,60.41,60.43,60.4,60.42,3472.0,54.1007,54.1186,54.0917,54.1096,3472.0
2021-07-02 13:00:00,60.42,60.5,60.4,60.49,8271.0,54.1096,54.1813,54.0917,54.1723,8271.0
2021-07-02 13:05:00,60.48,60.48,60.44,60.45,6372.0,54.1633,54.1633,54.1275,54.1365,6372.0
2021-07-02 13:10:00,60.44,60.45,60.42,60.43,4053.0,54.1275,54.1365,54.1096,54.1186,4053.0
2021-07-02 13:15:00,60.43,60.48,60.43,60.47,10749.0,54.1186,54.1633,54.1186,54.1544,10749.0
2021-07-02 13:20:00,60.47,60.48,60.43,60.44,6432.0,54.1544,54.1633,54.1186,54.1275,6432.0
2021-07-02 13:25:00,60.46,60.49,60.45,60.48,6720.0,54.1454,54.1723,54.1365,54.1633,6720.0
2021-07-02 13:30:00,60.48,60.49,60.44,60.46,17535.0,54.1633,54.1723,54.1275,54.1454,17535.0
2021-07-02 13:35:00,60.47,60.53,60.45,60.53,6900.0,54.1544,54.2081,54.1365,54.2081,6900.0
2021-07-02 13:40:00,60.54,60.59,60.53,60.56,8417.0,54.2171,54.2619,54.2081,54.235,8417.0
2021-07-02 13:45:00,60.55,60.59,60.54,60.58,6855.0,54.226,54.2619,54.2171,54.2529,6855.0
2021-07-02 13:50:00,60.57,60.6,60.56,60.56,11476.0,54.2439,54.2708,54.235,54.235,11476.0
2021-07-02 13:55:00,60.56,60.6,60.55,60.55,6483.0,54.235,54.2708,54.226,54.226,6483.0
2021-07-02 14:00:00,60.57,60.63,60.56,60.63,8163.0,54.2439,54.2977,54.235,54.2977,8163.0
2021-07-02 14:05:00,60.62,60.64,60.61,60.61,6655.0,54.2887,54.3066,54.2798,54.2798,6655.0
2021-07-02 14:10:00,60.61,60.64,60.6,60.63,5545.0,54.2798,54.3066,54.2708,54.2977,5545.0
2021-07-02 14:15:00,60.63,60.64,60.61,60.63,6912.0,54.2977,54.3066,54.2798,54.2977,6912.0
2021-07-02 14:20:00,60.63,60.65,60.62,60.63,5662.0,54.2977,54.3156,54.2887,54.2977,5662.0
2021-07-02 14:25:00,60.64,60.67,60.61,60.66,8294.0,54.3066,54.3335,54.2798,54.3245,8294.0
2021-07-02 14:30:00,60.65,60.67,60.62,60.67,11020.0,54.3156,54.3335,54.2887,54.3335,11020.0
2021-07-02 14:35:00,60.67,60.67,60.63,60.67,6684.0,54.3335,54.3335,54.2977,54.3335,6684.0
2021-07-02 14:40:00,60.67,60.69,60.65,60.69,7876.0,54.3335,54.3514,54.3156,54.3514,7876.0
2021-07-02 14:45:00,60.68,60.71,60.66,60.69,11955.0,54.3425,54.3693,54.3245,54.3514,11955.0
2021-07-02 14:50:00,60.69,60.72,60.69,60.7,10399.0,54.3514,54.3783,54.3514,54.3604,10399.0
2021-07-02 14:55:00,60.71,60.72,60.68,60.7,6815.0,54.3693,54.3783,54.3425,54.3604,6815.0
2021-07-02 15:00:00,60.7,60.77,60.7,60.74,19668.0,54.3604,54.4231,54.3604,54.3962,19668.0
2021-07-02 15:05:00,60.73,60.79,60.73,60.79,5865.0,54.3872,54.441,54.3872,54.441,5865.0
2021-07-02 15:10:00,60.78,60.79,60.71,60.74,12826.0,54.432,54.441,54.3693,54.3962,12826.0
2021-07-02 15:15:00,60.75,60.76,60.67,60.68,12812.0,54.4051,54.4141,54.3335,54.3425,12812.0
2021-07-02 15:20:00,60.69,60.69,60.63,60.64,10121.0,54.3514,54.3514,54.2977,54.3066,10121.0
2021-07-02 15:25:00,60.64,60.67,60.62,60.67,10013.0,54.3066,54.3335,54.2887,54.3335,10013.0
2021-07-02 15:30:00,60.67,60.67,60.59,60.62,16057.0,54.3335,54.3335,54.2619,54.2887,16057.0
2021-07-02 15:35:00,60.61,60.66,60.58,60.65,20855.0,54.2798,54.3245,54.2529,54.3156,20855.0
2021-07-02 15:40:00,60.65,60.7,60.64,60.67,19090.0,54.3156,54.3604,54.3066,54.3335,19090.0
2021-07-02 15:45:00,60.67,60.68,60.6,60.61,32360.0,54.3335,54.3425,54.2708,54.2798,32360.0
2021-07-02 15:50:00,60.6,60.68,60.6,60.62,54822.0,54.2708,54.3425,54.2708,54.2887,54822.0
2021-07-02 15:55:00,60.62,60.66,60.55,60.66,115480.0,54.2887,54.3245,54.226,54.3245,115480.0
2021-07-06 09:30:00,60.34,60.45,59.88,59.98,103202.0,54.038,54.1365,53.626,53.7156,103202.0
2021-07-06 09:35:00,59.98,59.98,59.77,59.85,20686.0,53.7156,53.7156,53.5275,53.5991,20686.0
2021-07-06 09:40:00,59.84,59.88,59.72,59.8,33413.0,53.5902,53.626,53.4827,53.5544,33413.0
2021-07-06 09:45:00,59.8,59.85,59.73,59.77,15176.0,53.5544,53.5991,53.4917,53.5275,15176.0
2021-07-06 09:50:00,59.78,59.81,59.73,59.77,9873.0,53.5365,53.5633,53.4917,53.5275,9873.0
2021-07-06 09:55:00,59.75,59.75,59.63,59.67,25042.0,53.5096,53.5096,53.4021,53.4379,25042.0
2021-07-06 10:00:00,59.68,59.68,59.54,59.58,22005.0,53.4469,53.4469,53.3215,53.3573,22005.0
2021-07-06 10:05:00,59.55,59.57,59.45,59.46,14996.0,53.3305,53.3484,53.2409,53.2499,14996.0
2021-07-06 10:10:00,59.47,59.53,59.41,59.47,11044.0,53.2588,53.3126,53.2051,53.2588,11044.0
2021-07-06 10:15:00,59.45,59.49,59.37,59.48,15096.0,53.2409,53.2767,53.1693,53.2678,15096.0
2021-07-06 10:20:00,59.46,59.48,59.38,59.46,7614.0,53.2499,53.2678,53.1782,53.2499,7614.0
2021-07-06 10:25:00,59.46,59.51,59.41,59.46,10960.0,53.2499,53.2947,53.2051,53.2499,10960.0
2021-07-06 10:30:00,59.45,59.49,59.39,59.42,16024.0,53.2409,53.2767,53.1872,53.2141,16024.0
2021-07-06 10:35:00,59.43,59.55,59.43,59.53,9619.0,53.223,53.3305,53.223,53.3126,9619.0
2021-07-06 10:40:00,59.52,59.53,59.34,59.45,9799.0,53.3036,53.3126,53.1424,53.2409,9799.0
2021-07-06 10:45:00,59.43,59.45,59.34,59.36,12206.0,53.223,53.2409,53.1424,53.1603,12206.0
2021-07-06 10:50:00,59.35,59.35,59.29,59.3,6554.0,53.1514,53.1514,53.0976,53.1066,6554.0
2021-07-06 10:55:00,59.29,59.32,59.28,59.28,6447.0,53.0976,53.1245,53.0887,53.0887,6447.0
2021-07-06 11:00:00,59.28,59.35,59.23,59.23,8966.0,53.0887,53.1514,53.0439,53.0439,8966.0
2021-07-06 11:05:00,59.21,59.3,59.2,59.24,13005.0,53.026,53.1066,53.017,53.0529,13005.0
2021-07-06 11:10:00,59.23,59.29,59.19,59.29,10468.0,53.0439,53.0976,53.0081,53.0976,10468.0
2021-07-06 11:15:00,59.3,59.34,59.23,59.25,8801.0,53.1066,53.1424,53.0439,53.0618,8801.0
2021-07-06 11:20:00,59.24,59.24,59.17,59.19,7620.0,53.0529,53.0529,52.9902,53.0081,7620.0
2021-07-06 11:25:00,59.19,59.3,59.15,59.29,10422.0,53.0081,53.1066,52.9723,53.0976,10422.0
2021-07-06 11:30:00,59.28,59.34,59.26,59.3,8098.0,53.0887,53.1424,53.0708,53.1066,8098.0
2021-07-06 11:35:00,59.32,59.41,59.29,59.38,14656.0,53.1245,53.2051,53.0976,53.1782,14656.0
2021-07-06 11:40:00,59.37,59.47,59.36,59.47,5954.0,53.1693,53.2588,53.1603,53.2588,5954.0
2021-07-06 11:45:00,59.46,59.48,59.4,59.47,12496.0,53.2499,53.2678,53.1961,53.2588,12496.0
2021-07-06 11:50:00,59.47,59.47,59.4,59.43,5620.0,53.2588,53.2588,53.1961,53.223,5620.0
2021-07-06 11:55:00,59.42,59.44,59.39,59.42,7098.0,53.2141,53.232,53.1872,53.2141,7098.0
2021-07-06 12:00:00,59.43,59.43,59.37,59.38,9471.0,53.223,53.223,53.1693,53.1782,9471.0
2021-07-06 12:05:00,59.38,59.4,59.31,59.33,13442.0,53.1782,53.1961,53.1155,53.1335,13442.0
2021-07-06 12:10:00,59.34,59.47,59.34,59.46,10216.0,53.1424,53.2588,53.1424,53.2499,10216.0
2021-07-06 12:15:00,59.47,59.52,59.46,59.52,6968.0,53.2588,53.3036,53.2499,53.3036,6968.0
2021-07-06 12:20:00,59.54,59.54,59.48,59.49,5070.0,53.3215,53.3215,53.2678,53.2767,5070.0
2021-07-06 12:25:00,59.48,59.5,59.43,59.49,8307.0,53.2678,53.2857,53.223,53.2767,8307.0
2021-07-06 12:30:00,59.48,59.48,59.37,59.38,3252.0,53.2678,53.2678,53.1693,53.1782,3252.0
2021-07-06 12:35:00,59.38,59.43,59.38,59.42,6700.0,53.1782,53.223,53.1782,53.2141,6700.0
2021-07-06 12:40:00,59.44,59.44,59.39,59.41,16816.0,53.232,53.232,53.1872,53.2051,16816.0
2021-07-06 12:45:00,59.42,59.47,59.38,59.45,8918.0,53.2141,53.2588,53.1782,53.2409,8918.0
2021-07-06 12:50:00,59.44,59.47,59.43,59.46,8479.0,53.232,53.2588,53.223,53.2499,8479.0
2021-07-06 12:55:00,59.46,59.47,59.43,59.47,9297.0,53.2499,53.2588,53.223,53.2588,9297.0
2021-07-06 13:00:00,59.45,59.52,59.45,59.51,5820.0,53.2409,53.3036,53.2409,53.2947,5820.0
2021-07-06 13:05:00,59.52,59.52,59.47,59.49,6883.0,53.3036,53.3036,53.2588,53.2767,6883.0
2021-07-06 13:10:00,59.5,59.52,59.47,59.52,4249.0,53.2857,53.3036,53.2588,53.3036,4249.0
2021-07-06 13:15:00,59.52,59.54,59.49,59.5,8437.0,53.3036,53.3215,53.2767,53.2857,8437.0
2021-07-06 13:20:00,59.5,59.55,59.49,59.5,6086.0,53.2857,53.3305,53.2767,53.2857,6086.0
2021-07-06 13:25:00,59.5,59.5,59.42,59.45,4872.0,53.2857,53.2857,53.2141,53.2409,4872.0
2021-07-06 13:30:00,59.44,59.49,59.44,59.47,3000.0,53.232,53.2767,53.232,53.2588,3000.0
2021-07-06 13:35:00,59.47,59.51,59.43,59.45,7963.0,53.2588,53.2947,53.223,53.2409,7963.0
2021-07-06 13:40:00,59.46,59.49,59.44,59.49,7307.0,53.2499,53.2767,53.232,53.2767,7307.0
2021-07-06 13:45:00,59.5,59.5,59.46,59.48,7850.0,53.2857,53.2857,53.2499,53.2678,7850.0
2021-07-06 13:50:00,59.48,59.5,59.48,59.48,2617.0,53.2678,53.2857,53.2678,53.2678,2617.0
2021-07-06 13:55:00,59.49,59.55,59.48,59.52,8080.0,53.2767,53.3305,53.2678,53.3036,8080.0
2021-07-06 14:00:00,59.54,59.56,59.52,59.55,5933.0,53.3215,53.3394,53.3036,53.3305,5933.0
2021-07-06 14:05:00,59.54,59.54,59.51,59.53,6095.0,53.3215,53.3215,53.2947,53.3126,6095.0
2021-07-06 14:10:00,59.53,59.53,59.49,59.49,4823.0,53.3126,53.3126,53.2767,53.2767,4823.0
2021-07-06 14:15:00,59.49,59.49,59.45,59.47,10248.0,53.2767,53.2767,53.2409,53.2588,10248.0
2021-07-06 14:20:00,59.48,59.48,59.45,59.46,4172.0,53.2678,53.2678,53.2409,53.2499,4172.0
2021-07-06 14:25:00,59.47,59.52,59.46,59.52,6377.0,53.2588,53.3036,53.2499,53.3036,6377.0
2021-07-06 14:30:00,59.52,59.58,59.51,59.58,5616.0,53.3036,53.3573,53.2947,53.3573,5616.0
2021-07-06 14:35:00,59.58,59.58,59.53,59.55,6304.0,53.3573,53.3573,53.3126,53.3305,6304.0
2021-07-06 14:40:00,59.55,59.57,59.51,59.55,8679.0,53.3305,53.3484,53.2947,53.3305,8679.0
2021-07-06 14:45:00,59.55,59.56,59.54,59.56,5312.0,53.3305,53.3394,53.3215,53.3394,5312.0
2021-07-06 14:50:00,59.56,59.57,59.53,59.55,10630.0,53.3394,53.3484,53.3126,53.3305,10630.0
2021-07-06 14:55:00,59.55,59.59,59.54,59.55,6003.0,53.3305,53.3663,53.3215,53.3305,6003.0
2021-07-06 15:00:00,59.55,59.58,59.54,59.56,7430.0,53.3305,53.3573,53.3215,53.3394,7430.0
2021-07-06 15:05:00,59.55,59.59,59.54,59.59,6409.0,53.3305,53.3663,53.3215,53.3663,6409.0
2021-07-06 15:10:00,59.59,59.59,59.55,59.55,11475.0,53.3663,53.3663,53.3305,53.3305,11475.0
2021-07-06 15:15:00,59.55,59.55,59.52,59.52,7680.0,53.3305,53.3305,53.3036,53.3036,7680.0
2021-07-06 15:20:00,59.53,59.54,59.48,59.52,11472.0,53.3126,53.3215,53.2678,53.3036,11472.0
2021-07-06 15:25:00,59.53,59.54,59.5,59.52,8117.0,53.3126,53.3215,53.2857,53.3036,8117.0
2021-07-06 15:30:00,59.52,59.53,59.45,59.47,9977.0,53.3036,53.3126,53.2409,53.2588,9977.0
2021-07-06 15:35:00,59.47,59.51,59.46,59.49,8436.0,53.2588,53.2947,53.2499,53.2767,8436.0
2021-07-06 15:40:00,59.5,59.51,59.47,59.49,13953.0,53.2857,53.2947,53.2588,53.2767,13953.0
2021-07-06 15:45:00,59.49,59.59,59.49,59.59,31267.0,53.2767,53.3663,53.2767,53.3663,31267.0
2021-07-06 15:50:00,59.6,59.6,59.43,59.46,51008.0,53.3753,53.3753,53.223,53.2499,51008.0
2021-07-06 15:55:00,59.46,59.52,59.39,59.45,176941.0,53.2499,53.3036,53.1872,53.2409,176941.0
2021-07-07 09:30:00,59.1,59.51,58.95,59.51,74383.0,52.9275,53.2947,52.7931,53.2947,74383.0
2021-07-07 09:35:00,59.52,59.7,59.52,59.65,11696.0,53.3036,53.4648,53.3036,53.42,11696.0
2021-07-07 09:40:00,59.58,59.63,59.4,59.43,16641.0,53.3573,53.4021,53.1961,53.223,16641.0
2021-07-07 09:45:00,59.45,59.64,59.45,59.49,14098.0,53.2409,53.4111,53.2409,53.2767,14098.0
2021-07-07 09:50:00,59.52,59.52,59.33,59.35,10689.0,53.3036,53.3036,53.1335,53.1514,10689.0
2021-07-07 09:55:00,59.35,59.35,59.29,59.32,7341.0,53.1514,53.1514,53.0976,53.1245,7341.0
2021-07-07 10:00:00,59.35,59.36,59.16,59.17,13644.0,53.1514,53.1603,52.9812,52.9902,13644.0
2021-07-07 10:05:00,59.17,59.2,59.12,59.13,13272.0,52.9902,53.017,52.9454,52.9543,13272.0
2021-07-07 10:10:00,59.17,59.17,59.04,59.1,19712.0,52.9902,52.9902,52.8737,52.9275,19712.0
2021-07-07 10:15:00,59.11,59.17,59.09,59.15,10156.0,52.9364,52.9902,52.9185,52.9723,10156.0
2021-07-07 10:20:00,59.14,59.18,59.11,59.14,8740.0,52.9633,52.9991,52.9364,52.9633,8740.0
2021-07-07 10:25:00,59.15,59.15,59.07,59.09,5315.0,52.9723,52.9723,52.9006,52.9185,5315.0
2021-07-07 10:30:00,59.11,59.11,59.05,59.08,19740.0,52.9364,52.9364,52.8827,52.9096,19740.0
2021-07-07 10:35:00,59.09,59.23,59.09,59.18,8421.0,52.9185,53.0439,52.9185,52.9991,8421.0
2021-07-07 10:40:00,59.2,59.23,59.12,59.22,8743.0,53.017,53.0439,52.9454,53.0349,8743.0
2021-07-07 10:45:00,59.2,59.34,59.17,59.32,11310.0,53.017,53.1424,52.9902,53.1245,11310.0
2021-07-07 10:50:00,59.3,59.3,59.24,59.24,5418.0,53.1066,53.1066,53.0529,53.0529,5418.0
2021-07-07 10:55:00,59.26,59.3,59.25,59.3,10141.0,53.0708,53.1066,53.0618,53.1066,10141.0
2021-07-07 11:00:00,59.3,59.33,59.23,59.32,8610.0,53.1066,53.1335,53.0439,53.1245,8610.0
2021-07-07 11:05:00,59.31,59.42,59.31,59.31,13608.0,53.1155,53.2141,53.1155,53.1155,13608.0
2021-07-07 11:10:00,59.32,59.39,59.31,59.33,9437.0,53.1245,53.1872,53.1155,53.1335,9437.0
2021-07-07 11:15:00,59.32,59.38,59.28,59.33,7781.0,53.1245,53.1782,53.0887,53.1335,7781.0
2021-07-07 11:20:00,59.33,59.46,59.33,59.43,11551.0,53.1335,53.2499,53.1335,53.223,11551.0
2021-07-07 11:25:00,59.45,59.53,59.45,59.51,12535.0,53.2409,53.3126,53.2409,53.2947,12535.0
2021-07-07 11:30:00,59.51,59.64,59.5,59.61,11763.0,53.2947,53.4111,53.2857,53.3842,11763.0
2021-07-07 11:35:00,59.61,59.7,59.61,59.66,9182.0,53.3842,53.4648,53.3842,53.429,9182.0
2021-07-07 11:40:00,59.67,59.69,59.57,59.58,12719.0,53.4379,53.4559,53.3484,53.3573,12719.0
2021-07-07 11:45:00,59.59,59.59,59.52,59.55,17523.0,53.3663,53.3663,53.3036,53.3305,17523.0
2021-07-07 11:50:00,59.56,59.58,59.5,59.5,5751.0,53.3394,53.3573,53.2857,53.2857,5751.0
2021-07-07 11:55:00,59.51,59.57,59.47,59.56,13494.0,53.2947,53.3484,53.2588,53.3394,13494.0
2021-07-07 12:00:00,59.56,59.59,59.53,59.58,5246.0,53.3394,53.3663,53.3126,53.3573,5246.0
2021-07-07 12:05:00,59.57,59.58,59.56,59.57,4990.0,53.3484,53.3573,53.3394,53.3484,4990.0
2021-07-07 12:10:00,59.58,59.7,59.55,59.7,10050.0,53.3573,53.4648,53.3305,53.4648,10050.0
2021-07-07 12:15:00,59.68,59.69,59.67,59.69,6680.0,53.4469,53.4559,53.4379,53.4559,6680.0
2021-07-07 12:20:00,59.7,59.72,59.62,59.64,9160.0,53.4648,53.4827,53.3932,53.4111,9160.0
2021-07-07 12:25:00,59.65,59.66,59.58,59.6,5472.0,53.42,53.429,53.3573,53.3753,5472.0
2021-07-07 12:30:00,59.62,59.67,59.61,59.67,8239.0,53.3932,53.4379,53.3842,53.4379,8239.0
2021-07-07 12:35:00,59.69,59.69,59.63,59.64,7644.0,53.4559,53.4559,53.4021,53.4111,7644.0
2021-07-07 12:40:00,59.65,59.65,59.52,59.52,6895.0,53.42,53.42,53.3036,53.3036,6895.0
2021-07-07 12:45:00,59.52,59.59,59.5,59.59,5345.0,53.3036,53.3663,53.2857,53.3663,5345.0
2021-07-07 12:50:00,59.58,59.62,59.57,59.62,6636.0,53.3573,53.3932,53.3484,53.3932,6636.0
2021-07-07 12:55:00,59.63,59.63,59.52,59.56,5305.0,53.4021,53.4021,53.3036,53.3394,5305.0
2021-07-07 13:00:00,59.56,59.6,59.54,59.54,4941.0,53.3394,53.3753,53.3215,53.3215,4941.0
2021-07-07 13:05:00,59.55,59.57,59.49,59.51,7283.0,53.3305,53.3484,53.2767,53.2947,7283.0
2021-07-07 13:10:00,59.49,59.51,59.48,59.5,3854.0,53.2767,53.2947,53.2678,53.2857,3854.0
2021-07-07 13:15:00,59.5,59.51,59.47,59.49,6333.0,53.2857,53.2947,53.2588,53.2767,6333.0
2021-07-07 13:20:00,59.5,59.5,59.46,59.48,8714.0,53.2857,53.2857,53.2499,53.2678,8714.0
2021-07-07 13:25:00,59.47,59.47,59.41,59.42,6553.0,53.2588,53.2588,53.2051,53.2141,6553.0
2021-07-07 13:30:00,59.42,59.45,59.41,59.43,6176.0,53.2141,53.2409,53.2051,53.223,6176.0
2021-07-07 13:35:00,59.44,59.48,59.42,59.48,5615.0,53.232,53.2678,53.2141,53.2678,5615.0
2021-07-07 13:40:00,59.48,59.5,59.45,59.46,14287.0,53.2678,53.2857,53.2409,53.2499,14287.0
2021-07-07 13:45:00,59.46,59.55,59.46,59.53,7296.0,53.2499,53.3305,53.2499,53.3126,7296.0
2021-07-07 13:50:00,59.54,59.54,59.48,59.51,10199.0,53.3215,53.3215,53.2678,53.2947,10199.0
2021-07-07 13:55:00,59.52,59.53,59.46,59.46,5175.0,53.3036,53.3126,53.2499,53.2499,5175.0
2021-07-07 14:00:00,59.43,59.63,59.43,59.61,13226.0,53.223,53.4021,53.223,53.3842,13226.0
2021-07-07 14:05:00,59.58,59.6,59.55,59.57,5349.0,53.3573,53.3753,53.3305,53.3484,5349.0
2021-07-07 14:10:00,59.58,59.58,59.52,59.54,9432.0,53.3573,53.3573,53.3036,53.3215,9432.0
2021-07-07 14:15:00,59.54,59.58,59.51,59.58,7314.0,53.3215,53.3573,53.2947,53.3573,7314.0
2021-07-07 14:20:00,59.57,59.57,59.48,59.5,4131.0,53.3484,53.3484,53.2678,53.2857,4131.0
2021-07-07 14:25:00,59.51,59.51,59.43,59.45,8841.0,53.2947,53.2947,53.223,53.2409,8841.0
2021-07-07 14:30:00,59.44,59.46,59.42,59.44,6973.0,53.232,53.2499,53.2141,53.232,6973.0
2021-07-07 14:35:00,59.43,59.43,59.4,59.43,8112.0,53.223,53.223,53.1961,53.223,8112.0
2021-07-07 14:40:00,59.42,59.46,59.41,59.43,7759.0,53.2141,53.2499,53.2051,53.223,7759.0
2021-07-07 14:45:00,59.44,59.52,59.43,59.51,11071.0,53.232,53.3036,53.223,53.2947,11071.0
2021-07-07 14:50:00,59.51,59.54,59.49,59.5,9944.0,53.2947,53.3215,53.2767,53.2857,9944.0
2021-07-07 14:55:00,59.5,59.56,59.5,59.55,7227.0,53.2857,53.3394,53.2857,53.3305,7227.0
2021-07-07 15:00:00,59.56,59.59,59.54,59.59,10917.0,53.3394,53.3663,53.3215,53.3663,10917.0
2021-07-07 15:05:00,59.6,59.63,59.57,59.62,13825.0,53.3753,53.4021,53.3484,53.3932,13825.0
2021-07-07 15:10:00,59.62,59.7,59.61,59.68,12173.0,53.3932,53.4648,53.3842,53.4469,12173.0
2021-07-07 15:15:00,59.67,59.7,59.65,59.67,18571.0,53.4379,53.4648,53.42,53.4379,18571.0
2021-07-07 15:20:00,59.68,59.75,59.67,59.74,16166.0,53.4469,53.5096,53.4379,53.5006,16166.0
2021-07-07 15:25:00,59.74,59.8,59.73,59.76,17062.0,53.5006,53.5544,53.4917,53.5185,17062.0
2021-07-07 15:30:00,59.75,59.79,59.71,59.79,29013.0,53.5096,53.5454,53.4738,53.5454,29013.0
2021-07-07 15:35:00,59.79,59.81,59.74,59.81,33335.0,53.5454,53.5633,53.5006,53.5633,33335.0
2021-07-07 15:40:00,59.82,59.89,59.81,59.86,60205.0,53.5723,53.635,53.5633,53.6081,60205.0
2021-07-07 15:45:00,59.86,59.89,59.82,59.86,40205.0,53.6081,53.635,53.5723,53.6081,40205.0
2021-07-07 15:50:00,59.86,60.0,59.85,59.98,139798.0,53.6081,53.7335,53.5991,53.7156,139798.0
2021-07-07 15:55:00,59.98,59.99,59.79,59.9,204027.0,53.7156,53.7245,53.5454,53.6439,204027.0
2021-07-08 09:30:00,59.22,59.25,58.92,59.02,60666.0,53.0349,53.0618,52.7663,52.8558,60666.0
2021-07-08 09:35:00,58.94,58.98,58.76,58.91,33395.0,52.7842,52.82,52.623,52.7573,33395.0
2021-07-08 09:40:00,58.92,58.95,58.71,58.83,15192.0,52.7663,52.7931,52.5782,52.6857,15192.0
2021-07-08 09:45:00,58.81,59.01,58.74,59.0,16495.0,52.6678,52.8469,52.6051,52.8379,16495.0
2021-07-08 09:50:00,59.03,59.08,58.93,59.07,13589.0,52.8648,52.9096,52.7752,52.9006,13589.0
2021-07-08 09:55:00,59.09,59.22,59.05,59.18,27340.0,52.9185,53.0349,52.8827,52.9991,27340.0
2021-07-08 10:00:00,59.19,59.22,59.05,59.19,30260.0,53.0081,53.0349,52.8827,53.0081,30260.0
2021-07-08 10:05:00,59.19,59.28,59.11,59.15,19781.0,53.0081,53.0887,52.9364,52.9723,19781.0
2021-07-08 10:10:00,59.13,59.19,59.01,59.04,13274.0,52.9543,53.0081,52.8469,52.8737,13274.0
2021-07-08 10:15:00,59.04,59.1,58.9,58.95,11037.0,52.8737,52.9275,52.7484,52.7931,11037.0
2021-07-08 10:20:00,58.93,58.94,58.86,58.93,9221.0,52.7752,52.7842,52.7125,52.7752,9221.0
2021-07-08 10:25:00,58.95,59.1,58.8,59.1,13833.0,52.7931,52.9275,52.6588,52.9275,13833.0
2021-07-08 10:30:00,59.09,59.12,58.98,59.01,9331.0,52.9185,52.9454,52.82,52.8469,9331.0
2021-07-08 10:35:00,59.04,59.18,59.02,59.12,13146.0,52.8737,52.9991,52.8558,52.9454,13146.0
2021-07-08 10:40:00,59.16,59.21,59.06,59.21,15308.0,52.9812,53.026,52.8917,53.026,15308.0
2021-07-08 10:45:00,59.2,59.2,59.09,59.16,7369.0,53.017,53.017,52.9185,52.9812,7369.0
2021-07-08 10:50:00,59.14,59.29,59.1,59.27,8281.0,52.9633,53.0976,52.9275,53.0797,8281.0
2021-07-08 10:55:00,59.26,59.26,59.17,59.19,25144.0,53.0708,53.0708,52.9902,53.0081,25144.0
2021-07-08 11:00:00,59.2,59.35,59.19,59.27,15186.0,53.017,53.1514,53.0081,53.0797,15186.0
2021-07-08 11:05:00,59.3,59.4,59.3,59.4,9144.0,53.1066,53.1961,53.1066,53.1961,9144.0
2021-07-08 11:10:00,59.39,59.42,59.36,59.38,5825.0,53.1872,53.2141,53.1603,53.1782,5825.0
2021-07-08 11:15:00,59.37,59.43,59.34,59.39,14644.0,53.1693,53.223,53.1424,53.1872,14644.0
2021-07-08 11:20:00,59.4,59.45,59.39,59.4,7713.0,53.1961,53.2409,53.1872,53.1961,7713.0
2021-07-08 11:25:00,59.41,59.45,59.37,59.45,6126.0,53.2051,53.2409,53.1693,53.2409,6126.0
2021-07-08 11:30:00,59.45,59.49,59.41,59.49,6733.0,53.2409,53.2767,53.2051,53.2767,6733.0
2021-07-08 11:35:00,59.5,59.52,59.46,59.49,10173.0,53.2857,53.3036,53.2499,53.2767,10173.0
2021-07-08 11:40:00,59.49,59.51,59.44,59.44,24353.0,53.2767,53.2947,53.232,53.232,24353.0
2021-07-08 11:45:00,59.46,59.5,59.45,59.46,15496.0,53.2499,53.2857,53.2409,53.2499,15496.0
2021-07-08 11:50:00,59.47,59.48,59.43,59.45,7362.0,53.2588,53.2678,53.223,53.2409,7362.0
2021-07-08 11:55:00,59.45,59.46,59.39,59.43,15441.0,53.2409,53.2499,53.1872,53.223,15441.0
2021-07-08 12:00:00,59.43,59.46,59.39,59.44,5932.0,53.223,53.2499,53.1872,53.232,5932.0
2021-07-08 12:05:00,59.46,59.5,59.45,59.48,16027.0,53.2499,53.2857,53.2409,53.2678,16027.0
2021-07-08 12:10:00,59.48,59.5,59.43,59.45,6895.0,53.2678,53.2857,53.223,53.2409,6895.0
2021-07-08 12:15:00,59.46,59.5,59.44,59.46,7718.0,53.2499,53.2857,53.232,53.2499,7718.0
2021-07-08 12:20:00,59.46,59.5,59.38,59.38,5521.0,53.2499,53.2857,53.1782,53.1782,5521.0
2021-07-08 12:25:00,59.38,59.43,59.38,59.38,9160.0,53.1782,53.223,53.1782,53.1782,9160.0
2021-07-08 12:30:00,59.37,59.43,59.37,59.39,5418.0,53.1693,53.223,53.1693,53.1872,5418.0
2021-07-08 12:35:00,59.39,59.42,59.39,59.42,5261.0,53.1872,53.2141,53.1872,53.2141,5261.0
2021-07-08 12:40:00,59.42,59.49,59.41,59.49,7215.0,53.2141,53.2767,53.2051,53.2767,7215.0
2021-07-08 12:45:00,59.49,59.5,59.47,59.49,19293.0,53.2767,53.2857,53.2588,53.2767,19293.0
2021-07-08 12:50:00,59.49,59.5,59.46,59.48,6968.0,53.2767,53.2857,53.2499,53.2678,6968.0
2021-07-08 12:55:00,59.48,59.5,59.47,59.48,12280.0,53.2678,53.2857,53.2588,53.2678,12280.0
2021-07-08 13:00:00,59.47,59.47,59.38,59.39,6475.0,53.2588,53.2588,53.1782,53.1872,6475.0
2021-07-08 13:05:00,59.39,59.43,59.36,59.36,4971.0,53.1872,53.223,53.1603,53.1603,4971.0
2021-07-08 13:10:00,59.35,59.35,59.29,59.31,10770.0,53.1514,53.1514,53.0976,53.1155,10770.0
2021-07-08 13:15:00,59.3,59.36,59.3,59.36,4067.0,53.1066,53.1603,53.1066,53.1603,4067.0
2021-07-08 13:20:00,59.35,59.35,59.23,59.23,7724.0,53.1514,53.1514,53.0439,53.0439,7724.0
2021-07-08 13:25:00,59.24,59.34,59.24,59.33,7119.0,53.0529,53.1424,53.0529,53.1335,7119.0
2021-07-08 13:30:00,59.34,59.34,59.28,59.32,8195.0,53.1424,53.1424,53.0887,53.1245,8195.0
2021-07-08 13:35:00,59.31,59.42,59.31,59.42,16464.0,53.1155,53.2141,53.1155,53.2141,16464.0
2021-07-08 13:40:00,59.42,59.46,59.41,59.43,5613.0,53.2141,53.2499,53.2051,53.223,5613.0
2021-07-08 13:45:00,59.43,59.44,59.35,59.36,7305.0,53.223,53.232,53.1514,53.1603,7305.0
2021-07-08 13:50:00,59.36,59.37,59.29,59.29,11528.0,53.1603,53.1693,53.0976,53.0976,11528.0
2021-07-08 13:55:00,59.29,59.31,59.27,59.31,18004.0,53.0976,53.1155,53.0797,53.1155,18004.0
2021-07-08 14:00:00,59.33,59.35,59.3,59.32,15015.0,53.1335,53.1514,53.1066,53.1245,15015.0
2021-07-08 14:05:00,59.33,59.36,59.31,59.34,21004.0,53.1335,53.1603,53.1155,53.1424,21004.0
2021-07-08 14:10:00,59.32,59.34,59.28,59.34,28952.0,53.1245,53.1424,53.0887,53.1424,28952.0
2021-07-08 14:15:00,59.34,59.37,59.18,59.18,22514.0,53.1424,53.1693,52.9991,52.9991,22514.0
2021-07-08 14:20:00,59.16,59.19,59.11,59.14,10181.0,52.9812,53.0081,52.9364,52.9633,10181.0
2021-07-08 14:25:00,59.14,59.17,59.1,59.13,15323.0,52.9633,52.9902,52.9275,52.9543,15323.0
2021-07-08 14:30:00,59.12,59.18,59.1,59.12,10159.0,52.9454,52.9991,52.9275,52.9454,10159.0
2021-07-08 14:35:00,59.11,59.13,59.02,59.07,6569.0,52.9364,52.9543,52.8558,52.9006,6569.0
2021-07-08 14:40:00,59.06,59.06,58.98,58.98,8276.0,52.8917,52.8917,52.82,52.82,8276.0
2021-07-08 14:45:00,58.97,58.99,58.94,58.97,10904.0,52.8111,52.829,52.7842,52.8111,10904.0
2021-07-08 14:50:00,58.98,59.04,58.96,58.98,7840.0,52.82,52.8737,52.8021,52.82,7840.0
2021-07-08 14:55:00,58.99,59.03,58.97,58.98,13113.0,52.829,52.8648,52.8111,52.82,13113.0
2021-07-08 15:00:00,59.0,59.03,58.99,59.01,4823.0,52.8379,52.8648,52.829,52.8469,4823.0
2021-07-08 15:05:00,59.02,59.05,58.96,58.96,9372.0,52.8558,52.8827,52.8021,52.8021,9372.0
2021-07-08 15:10:00,58.95,58.97,58.91,58.91,8757.0,52.7931,52.8111,52.7573,52.7573,8757.0
2021-07-08 15:15:00,58.92,58.99,58.89,58.99,8321.0,52.7663,52.829,52.7394,52.829,8321.0
2021-07-08 15:20:00,59.0,59.07,58.97,59.02,9532.0,52.8379,52.9006,52.8111,52.8558,9532.0
2021-07-08 15:25:00,59.0,59.01,58.98,59.01,8893.0,52.8379,52.8469,52.82,52.8469,8893.0
2021-07-08 15:30:00,59.02,59.09,59.0,59.05,45096.0,52.8558,52.9185,52.8379,52.8827,45096.0
2021-07-08 15:35:00,59.05,59.08,58.99,59.0,17031.0,52.8827,52.9096,52.829,52.8379,17031.0
2021-07-08 15:40:00,58.99,58.99,58.86,58.93,35140.0,52.829,52.829,52.7125,52.7752,35140.0
2021-07-08 15:45:00,58.92,58.94,58.87,58.94,33454.0,52.7663,52.7842,52.7215,52.7842,33454.0
2021-07-08 15:50:00,58.93,59.14,58.89,59.1,50711.0,52.7752,52.9633,52.7394,52.9275,50711.0
2021-07-08 15:55:00,59.09,59.17,59.08,59.14,111016.0,52.9185,52.9902,52.9096,52.9633,111016.0
2021-07-09 09:30:00,59.9,59.99,59.75,59.79,56712.0,53.6439,53.7245,53.5096,53.5454,56712.0
2021-07-09 09:35:00,59.82,59.94,59.78,59.79,6624.0,53.5723,53.6797,53.5365,53.5454,6624.0
2021-07-09 09:40:00,59.79,59.97,59.78,59.9,8757.0,53.5454,53.7066,53.5365,53.6439,8757.0
2021-07-09 09:45:00,59.91,59.99,59.77,59.81,9981.0,53.6529,53.7245,53.5275,53.5633,9981.0
2021-07-09 09:50:00,59.89,59.98,59.89,59.96,6704.0,53.635,53.7156,53.635,53.6977,6704.0
2021-07-09 09:55:00,59.97,60.03,59.95,59.97,7877.0,53.7066,53.7603,53.6887,53.7066,7877.0
2021-07-09 10:00:00,60.04,60.18,60.04,60.17,11832.0,53.7693,53.8947,53.7693,53.8857,11832.0
2021-07-09 10:05:00,60.15,60.18,60.05,60.1,13009.0,53.8678,53.8947,53.7783,53.823,13009.0
2021-07-09 10:10:00,60.1,60.23,60.04,60.21,11604.0,53.823,53.9395,53.7693,53.9215,11604.0
2021-07-09 10:15:00,60.21,60.27,60.18,60.22,7939.0,53.9215,53.9753,53.8947,53.9305,7939.0
2021-07-09 10:20:00,60.24,60.28,60.21,60.28,10033.0,53.9484,53.9842,53.9215,53.9842,10033.0
2021-07-09 10:25:00,60.26,60.38,60.22,60.37,18085.0,53.9663,54.0738,53.9305,54.0648,18085.0
2021-07-09 10:30:00,60.38,60.43,60.28,60.3,10492.0,54.0738,54.1186,53.9842,54.0021,10492.0
2021-07-09 10:35:00,60.31,60.39,60.31,60.34,6967.0,54.0111,54.0827,54.0111,54.038,6967.0
2021-07-09 10:40:00,60.35,60.36,60.3,60.32,8504.0,54.0469,54.0559,54.0021,54.0201,8504.0
2021-07-09 10:45:00,60.32,60.32,60.22,60.22,9095.0,54.0201,54.0201,53.9305,53.9305,9095.0
2021-07-09 10:50:00,60.23,60.29,60.17,60.17,5788.0,53.9395,53.9932,53.8857,53.8857,5788.0
2021-07-09 10:55:00,60.1,60.1,59.98,59.99,14449.0,53.823,53.823,53.7156,53.7245,14449.0
2021-07-09 11:00:00,60.0,60.12,59.99,60.1,3837.0,53.7335,53.8409,53.7245,53.823,3837.0
2021-07-09 11:05:00,60.13,60.2,60.13,60.16,3840.0,53.8499,53.9126,53.8499,53.8768,3840.0
2021-07-09 11:10:00,60.14,60.19,60.09,60.17,8511.0,53.8589,53.9036,53.8141,53.8857,8511.0
2021-07-09 11:15:00,60.17,60.18,60.14,60.16,5755.0,53.8857,53.8947,53.8589,53.8768,5755.0
2021-07-09 11:20:00,60.15,60.25,60.15,60.2,8314.0,53.8678,53.9574,53.8678,53.9126,8314.0
2021-07-09 11:25:00,60.26,60.32,60.26,60.32,10834.0,53.9663,54.0201,53.9663,54.0201,10834.0
2021-07-09 11:30:00,60.32,60.48,60.31,60.45,44815.0,54.0201,54.1633,54.0111,54.1365,44815.0
2021-07-09 11:35:00,60.44,60.48,60.42,60.44,26007.0,54.1275,54.1633,54.1096,54.1275,26007.0
2021-07-09 11:40:00,60.43,60.46,60.4,60.44,16892.0,54.1186,54.1454,54.0917,54.1275,16892.0
2021-07-09 11:45:00,60.44,60.45,60.31,60.32,22100.0,54.1275,54.1365,54.0111,54.0201,22100.0
2021-07-09 11:50:00,60.32,60.36,60.29,60.3,17561.0,54.0201,54.0559,53.9932,54.0021,17561.0
2021-07-09 11:55:00,60.3,60.34,60.25,60.27,19897.0,54.0021,54.038,53.9574,53.9753,19897.0
2021-07-09 12:00:00,60.29,60.31,60.27,60.29,10115.0,53.9932,54.0111,53.9753,53.9932,10115.0
2021-07-09 12:05:00,60.3,60.35,60.3,60.32,9869.0,54.0021,54.0469,54.0021,54.0201,9869.0
2021-07-09 12:10:00,60.31,60.31,60.23,60.24,10535.0,54.0111,54.0111,53.9395,53.9484,10535.0
2021-07-09 12:15:00,60.24,60.24,60.19,60.23,7079.0,53.9484,53.9484,53.9036,53.9395,7079.0
2021-07-09 12:20:00,60.23,60.24,60.19,60.19,18069.0,53.9395,53.9484,53.9036,53.9036,18069.0
2021-07-09 12:25:00,60.2,60.2,60.07,60.09,15131.0,53.9126,53.9126,53.7962,53.8141,15131.0
2021-07-09 12:30:00,60.09,60.09,60.03,60.07,5956.0,53.8141,53.8141,53.7603,53.7962,5956.0
2021-07-09 12:35:00,60.07,60.12,60.06,60.11,11330.0,53.7962,53.8409,53.7872,53.832,11330.0
2021-07-09 12:40:00,60.12,60.13,60.1,60.12,9584.0,53.8409,53.8499,53.823,53.8409,9584.0
2021-07-09 12:45:00,60.13,60.19,60.12,60.12,8207.0,53.8499,53.9036,53.8409,53.8409,8207.0
2021-07-09 12:50:00,60.12,60.15,60.11,60.14,8723.0,53.8409,53.8678,53.832,53.8589,8723.0
2021-07-09 12:55:00,60.14,60.14,60.09,60.11,6457.0,53.8589,53.8589,53.8141,53.832,6457.0
2021-07-09 13:00:00,60.11,60.15,60.1,60.15,10217.0,53.832,53.8678,53.823,53.8678,10217.0
2021-07-09 13:05:00,60.15,60.21,60.14,60.19,12850.0,53.8678,53.9215,53.8589,53.9036,12850.0
2021-07-09 13:10:00,60.2,60.2,60.12,60.13,6295.0,53.9126,53.9126,53.8409,53.8499,6295.0
2021-07-09 13:15:00,60.13,60.17,60.1,60.15,10235.0,53.8499,53.8857,53.823,53.8678,10235.0
2021-07-09 13:20:00,60.15,60.15,60.11,60.14,14279.0,53.8678,53.8678,53.832,53.8589,14279.0
2021-07-09 13:25:00,60.13,60.15,60.11,60.13,4465.0,53.8499,53.8678,53.832,53.8499,4465.0
2021-07-09 13:30:00,60.14,60.14,60.12,60.13,6825.0,53.8589,53.8589,53.8409,53.8499,6825.0
2021-07-09 13:35:00,60.13,60.16,60.11,60.11,6464.0,53.8499,53.8768,53.832,53.832,6464.0
2021-07-09 13:40:00,60.11,60.18,60.11,60.18,6690.0,53.832,53.8947,53.832,53.8947,6690.0
2021-07-09 13:45:00,60.19,60.23,60.18,60.23,17333.0,53.9036,53.9395,53.8947,53.9395,17333.0
2021-07-09 13:50:00,60.24,60.26,60.21,60.24,15478.0,53.9484,53.9663,53.9215,53.9484,15478.0
2021-07-09 13:55:00,60.24,60.26,60.2,60.21,5439.0,53.9484,53.9663,53.9126,53.9215,5439.0
2021-07-09 14:00:00,60.21,60.23,60.21,60.22,7347.0,53.9215,53.9395,53.9215,53.9305,7347.0
2021-07-09 14:05:00,60.22,60.27,60.2,60.25,9685.0,53.9305,53.9753,53.9126,53.9574,9685.0
2021-07-09 14:10:00,60.25,60.31,60.24,60.3,10045.0,53.9574,54.0111,53.9484,54.0021,10045.0
2021-07-09 14:15:00,60.31,60.35,60.31,60.35,6363.0,54.0111,54.0469,54.0111,54.0469,6363.0
2021-07-09 14:20:00,60.34,60.34,60.29,60.3,10265.0,54.038,54.038,53.9932,54.0021,10265.0
2021-07-09 14:25:00,60.29,60.3,60.27,60.28,9607.0,53.9932,54.0021,53.9753,53.9842,9607.0
2021-07-09 14:30:00,60.28,60.3,60.27,60.29,5443.0,53.9842,54.0021,53.9753,53.9932,5443.0
2021-07-09 14:35:00,60.3,60.34,60.27,60.33,11573.0,54.0021,54.038,53.9753,54.029,11573.0
2021-07-09 14:40:00,60.33,60.34,60.29,60.31,6752.0,54.029,54.038,53.9932,54.0111,6752.0
2021-07-09 14:45:00,60.32,60.33,60.3,60.33,3795.0,54.0201,54.029,54.0021,54.029,3795.0
2021-07-09 14:50:00,60.32,60.36,60.31,60.35,9246.0,54.0201,54.0559,54.0111,54.0469,9246.0
2021-07-09 14:55:00,60.35,60.39,60.34,60.37,8482.0,54.0469,54.0827,54.038,54.0648,8482.0
2021-07-09 15:00:00,60.38,60.39,60.34,60.34,7679.0,54.0738,54.0827,54.038,54.038,7679.0
2021-07-09 15:05:00,60.35,60.38,60.34,60.35,8343.0,54.0469,54.0738,54.038,54.0469,8343.0
2021-07-09 15:10:00,60.35,60.38,60.34,60.37,10252.0,54.0469,54.0738,54.038,54.0648,10252.0
2021-07-09 15:15:00,60.37,60.43,60.36,60.42,11257.0,54.0648,54.1186,54.0559,54.1096,11257.0
2021-07-09 15:20:00,60.42,60.42,60.34,60.34,19831.0,54.1096,54.1096,54.038,54.038,19831.0
2021-07-09 15:25:00,60.35,60.38,60.33,60.37,16462.0,54.0469,54.0738,54.029,54.0648,16462.0
2021-07-09 15:30:00,60.37,60.42,60.36,60.42,20222.0,54.0648,54.1096,54.0559,54.1096,20222.0
2021-07-09 15:35:00,60.43,60.45,60.4,60.44,24430.0,54.1186,54.1365,54.0917,54.1275,24430.0
2021-07-09 15:40:00,60.45,60.48,60.41,60.41,34053.0,54.1365,54.1633,54.1007,54.1007,34053.0
2021-07-09 15:45:00,60.4,60.4,60.31,60.33,31530.0,54.0917,54.0917,54.0111,54.029,31530.0
2021-07-09 15:50:00,60.33,60.35,60.3,60.34,66342.0,54.029,54.0469,54.0021,54.038,66342.0
2021-07-09 15:55:00,60.33,60.34,60.27,60.32,165198.0,54.029,54.038,53.9753,54.0201,165198.0
2021-07-12 09:30:00,60.5,60.51,59.77,59.78,99432.0,54.1813,54.1902,53.5275,53.5365,99432.0
2021-07-12 09:35:00,59.76,60.1,59.74,60.03,15233.0,53.5185,53.823,53.5006,53.7603,15233.0
2021-07-12 09:40:00,60.08,60.08,59.98,60.05,13748.0,53.8051,53.8051,53.7156,53.7783,13748.0
2021-07-12 09:45:00,60.04,60.19,60.04,60.19,25847.0,53.7693,53.9036,53.7693,53.9036,25847.0
2021-07-12 09:50:00,60.16,60.28,60.13,60.24,10574.0,53.8768,53.9842,53.8499,53.9484,10574.0
2021-07-12 09:55:00,60.23,60.34,60.2,60.32,8501.0,53.9395,54.038,53.9126,54.0201,8501.0
2021-07-12 10:00:00,60.33,60.47,60.33,60.46,13921.0,54.029,54.1544,54.029,54.1454,13921.0
2021-07-12 10:05:00,60.5,60.57,60.45,60.45,11879.0,54.1813,54.2439,54.1365,54.1365,11879.0
2021-07-12 10:10:00,60.45,60.45,60.31,60.33,6544.0,54.1365,54.1365,54.0111,54.029,6544.0
2021-07-12 10:15:00,60.33,60.42,60.33,60.39,5004.0,54.029,54.1096,54.029,54.0827,5004.0
2021-07-12 10:20:00,60.4,60.4,60.31,60.34,17960.0,54.0917,54.0917,54.0111,54.038,17960.0
2021-07-12 10:25:00,60.33,60.33,60.1,60.13,35726.0,54.029,54.029,53.823,53.8499,35726.0
2021-07-12 10:30:00,60.16,60.3,60.16,60.27,18402.0,53.8768,54.0021,53.8768,53.9753,18402.0
2021-07-12 10:35:00,60.28,60.32,60.18,60.31,9475.0,53.9842,54.0201,53.8947,54.0111,9475.0
2021-07-12 10:40:00,60.31,60.35,60.27,60.28,9951.0,54.0111,54.0469,53.9753,53.9842,9951.0
2021-07-12 10:45:00,60.29,60.32,60.17,60.18,12839.0,53.9932,54.0201,53.8857,53.8947,12839.0
2021-07-12 10:50:00,60.19,60.2,60.16,60.17,6800.0,53.9036,53.9126,53.8768,53.8857,6800.0
2021-07-12 10:55:00,60.18,60.19,60.12,60.16,5385.0,53.8947,53.9036,53.8409,53.8768,5385.0
2021-07-12 11:00:00,60.17,60.19,60.04,60.09,7541.0,53.8857,53.9036,53.7693,53.8141,7541.0
2021-07-12 11:05:00,60.09,60.11,60.03,60.03,5329.0,53.8141,53.832,53.7603,53.7603,5329.0
2021-07-12 11:10:00,60.02,60.05,60.01,60.05,4465.0,53.7514,53.7783,53.7424,53.7783,4465.0
2021-07-12 11:15:00,60.04,60.07,60.01,60.07,6935.0,53.7693,53.7962,53.7424,53.7962,6935.0
2021-07-12 11:20:00,60.08,60.13,60.06,60.09,13163.0,53.8051,53.8499,53.7872,53.8141,13163.0
2021-07-12 11:25:00,60.1,60.1,60.01,60.03,17397.0,53.823,53.823,53.7424,53.7603,17397.0
2021-07-12 11:30:00,60.04,60.04,59.97,60.01,6666.0,53.7693,53.7693,53.7066,53.7424,6666.0
2021-07-12 11:35:00,60.03,60.07,60.02,60.06,3323.0,53.7603,53.7962,53.7514,53.7872,3323.0
2021-07-12 11:40:00,60.07,60.08,60.05,60.06,9241.0,53.7962,53.8051,53.7783,53.7872,9241.0
2021-07-12 11:45:00,60.05,60.06,60.0,60.02,4639.0,53.7783,53.7872,53.7335,53.7514,4639.0
2021-07-12 11:50:00,60.02,60.02,59.97,60.0,8838.0,53.7514,53.7514,53.7066,53.7335,8838.0
2021-07-12 11:55:00,60.01,60.04,59.99,60.04,5619.0,53.7424,53.7693,53.7245,53.7693,5619.0
2021-07-12 12:00:00,60.03,60.07,60.01,60.05,15022.0,53.7603,53.7962,53.7424,53.7783,15022.0
2021-07-12 12:05:00,60.05,60.05,60.0,60.02,7016.0,53.7783,53.7783,53.7335,53.7514,7016.0
2021-07-12 12:10:00,60.03,60.05,59.99,60.0,6613.0,53.7603,53.7783,53.7245,53.7335,6613.0
2021-07-12 12:15:00,60.01,60.09,60.01,60.08,4916.0,53.7424,53.8141,53.7424,53.8051,4916.0
2021-07-12 12:20:00,60.08,60.1,60.05,60.05,11508.0,53.8051,53.823,53.7783,53.7783,11508.0
2021-07-12 12:25:00,60.05,60.09,60.01,60.06,5712.0,53.7783,53.8141,53.7424,53.7872,5712.0
2021-07-12 12:30:00,60.06,60.09,60.04,60.09,5387.0,53.7872,53.8141,53.7693,53.8141,5387.0
2021-07-12 12:35:00,60.1,60.11,60.08,60.08,8166.0,53.823,53.832,53.8051,53.8051,8166.0
2021-07-12 12:40:00,60.08,60.14,60.07,60.1,12841.0,53.8051,53.8589,53.7962,53.823,12841.0
2021-07-12 12:45:00,60.1,60.1,60.06,60.06,3262.0,53.823,53.823,53.7872,53.7872,3262.0
2021-07-12 12:50:00,60.05,60.05,60.01,60.01,8966.0,53.7783,53.7783,53.7424,53.7424,8966.0
2021-07-12 12:55:00,60.01,60.03,59.98,60.02,11667.0,53.7424,53.7603,53.7156,53.7514,11667.0
2021-07-12 13:00:00,60.02,60.06,60.02,60.05,6263.0,53.7514,53.7872,53.7514,53.7783,6263.0
2021-07-12 13:05:00,60.05,60.08,60.05,60.06,6495.0,53.7783,53.8051,53.7783,53.7872,6495.0
2021-07-12 13:10:00,60.05,60.1,60.04,60.08,9385.0,53.7783,53.823,53.7693,53.8051,9385.0
2021-07-12 13:15:00,60.07,60.1,60.05,60.1,17368.0,53.7962,53.823,53.7783,53.823,17368.0
2021-07-12 13:20:00,60.09,60.15,60.07,60.14,19922.0,53.8141,53.8678,53.7962,53.8589,19922.0
2021-07-12 13:25:00,60.14,60.19,60.13,60.17,10069.0,53.8589,53.9036,53.8499,53.8857,10069.0
2021-07-12 13:30:00,60.16,60.16,60.13,60.15,5190.0,53.8768,53.8768,53.8499,53.8678,5190.0
2021-07-12 13:35:00,60.15,60.17,60.13,60.14,8034.0,53.8678,53.8857,53.8499,53.8589,8034.0
2021-07-12 13:40:00,60.14,60.17,60.13,60.17,4552.0,53.8589,53.8857,53.8499,53.8857,4552.0
2021-07-12 13:45:00,60.17,60.17,60.14,60.15,11085.0,53.8857,53.8857,53.8589,53.8678,11085.0
2021-07-12 13:50:00,60.15,60.19,60.14,60.17,5781.0,53.8678,53.9036,53.8589,53.8857,5781.0
2021-07-12 13:55:00,60.18,60.18,60.14,60.16,4542.0,53.8947,53.8947,53.8589,53.8768,4542.0
2021-07-12 14:00:00,60.16,60.18,60.14,60.15,7127.0,53.8768,53.8947,53.8589,53.8678,7127.0
2021-07-12 14:05:00,60.15,60.16,60.11,60.12,6440.0,53.8678,53.8768,53.832,53.8409,6440.0
2021-07-12 14:10:00,60.13,60.13,60.08,60.1,12329.0,53.8499,53.8499,53.8051,53.823,12329.0
2021-07-12 14:15:00,60.1,60.15,60.09,60.13,5376.0,53.823,53.8678,53.8141,53.8499,5376.0
2021-07-12 14:20:00,60.13,60.17,60.13,60.14,7387.0,53.8499,53.8857,53.8499,53.8589,7387.0
2021-07-12 14:25:00,60.15,60.17,60.14,60.16,4637.0,53.8678,53.8857,53.8589,53.8768,4637.0
2021-07-12 14:30:00,60.17,60.18,60.13,60.14,6956.0,53.8857,53.8947,53.8499,53.8589,6956.0
2021-07-12 14:35:00,60.14,60.16,60.13,60.15,4792.0,53.8589,53.8768,53.8499,53.8678,4792.0
2021-07-12 14:40:00,60.16,60.19,60.14,60.17,8053.0,53.8768,53.9036,53.8589,53.8857,8053.0
2021-07-12 14:45:00,60.17,60.17,60.14,60.14,9661.0,53.8857,53.8857,53.8589,53.8589,9661.0
2021-07-12 14:50:00,60.15,60.2,60.15,60.2,11547.0,53.8678,53.9126,53.8678,53.9126,11547.0
2021-07-12 14:55:00,60.2,60.22,60.19,60.19,9482.0,53.9126,53.9305,53.9036,53.9036,9482.0
2021-07-12 15:00:00,60.19,60.19,60.14,60.14,7213.0,53.9036,53.9036,53.8589,53.8589,7213.0
2021-07-12 15:05:00,60.14,60.15,60.11,60.11,10254.0,53.8589,53.8678,53.832,53.832,10254.0
2021-07-12 15:10:00,60.11,60.15,60.1,60.11,5835.0,53.832,53.8678,53.823,53.832,5835.0
2021-07-12 15:15:00,60.1,60.13,60.1,60.11,15201.0,53.823,53.8499,53.823,53.832,15201.0
2021-07-12 15:20:00,60.1,60.15,60.08,60.11,16548.0,53.823,53.8678,53.8051,53.832,16548.0
2021-07-12 15:25:00,60.11,60.16,60.11,60.12,33085.0,53.832,53.8768,53.832,53.8409,33085.0
2021-07-12 15:30:00,60.12,60.12,60.02,60.02,28009.0,53.8409,53.8409,53.7514,53.7514,28009.0
2021-07-12 15:35:00,60.02,60.07,60.02,60.02,15100.0,53.7514,53.7962,53.7514,53.7514,15100.0
2021-07-12 15:40:00,60.03,60.05,60.02,60.04,19378.0,53.7603,53.7783,53.7514,53.7693,19378.0
2021-07-12 15:45:00,60.04,60.05,60.0,60.03,25221.0,53.7693,53.7783,53.7335,53.7603,25221.0
2021-07-12 15:50:00,60.04,60.1,60.03,60.06,43721.0,53.7693,53.823,53.7603,53.7872,43721.0
2021-07-12 15:55:00,60.07,60.07,59.92,60.0,174349.0,53.7962,53.7962,53.6618,53.7335,174349.0
2021-07-13 09:30:00,59.9,59.96,59.8,59.9,60196.0,53.6439,53.6977,53.5544,53.6439,60196.0
2021-07-13 09:35:00,59.91,60.11,59.8,60.09,24114.0,53.6529,53.832,53.5544,53.8141,24114.0
2021-07-13 09:40:00,60.11,60.2,60.07,60.09,22284.0,53.832,53.9126,53.7962,53.8141,22284.0
2021-07-13 09:45:00,60.05,60.11,59.97,60.05,16306.0,53.7783,53.832,53.7066,53.7783,16306.0
2021-07-13 09:50:00,60.05,60.06,59.89,59.94,26039.0,53.7783,53.7872,53.635,53.6797,26039.0
2021-07-13 09:55:00,59.94,59.94,59.82,59.84,10052.0,53.6797,53.6797,53.5723,53.5902,10052.0
2021-07-13 10:00:00,59.82,59.82,59.62,59.67,12883.0,53.5723,53.5723,53.3932,53.4379,12883.0
2021-07-13 10:05:00,59.67,59.7,59.56,59.69,17111.0,53.4379,53.4648,53.3394,53.4559,17111.0
2021-07-13 10:10:00,59.7,59.74,59.65,59.66,11072.0,53.4648,53.5006,53.42,53.429,11072.0
2021-07-13 10:15:00,59.65,59.72,59.63,59.72,7823.0,53.42,53.4827,53.4021,53.4827,7823.0
2021-07-13 10:20:00,59.72,59.74,59.65,59.71,17846.0,53.4827,53.5006,53.42,53.4738,17846.0
2021-07-13 10:25:00,59.66,59.7,59.59,59.65,10207.0,53.429,53.4648,53.3663,53.42,10207.0
2021-07-13 10:30:00,59.65,59.68,59.58,59.67,7275.0,53.42,53.4469,53.3573,53.4379,7275.0
2021-07-13 10:35:00,59.68,59.72,59.63,59.67,18740.0,53.4469,53.4827,53.4021,53.4379,18740.0
2021-07-13 10:40:00,59.67,59.67,59.6,59.62,9163.0,53.4379,53.4379,53.3753,53.3932,9163.0
2021-07-13 10:45:00,59.6,59.6,59.51,59.51,10112.0,53.3753,53.3753,53.2947,53.2947,10112.0
2021-07-13 10:50:00,59.51,59.57,59.49,59.53,8595.0,53.2947,53.3484,53.2767,53.3126,8595.0
2021-07-13 10:55:00,59.55,59.64,59.55,59.59,10000.0,53.3305,53.4111,53.3305,53.3663,10000.0
2021-07-13 11:00:00,59.59,59.6,59.5,59.5,6644.0,53.3663,53.3753,53.2857,53.2857,6644.0
2021-07-13 11:05:00,59.51,59.62,59.51,59.6,10757.0,53.2947,53.3932,53.2947,53.3753,10757.0
2021-07-13 11:10:00,59.6,59.63,59.58,59.62,13126.0,53.3753,53.4021,53.3573,53.3932,13126.0
2021-07-13 11:15:00,59.61,59.66,59.58,59.65,11241.0,53.3842,53.429,53.3573,53.42,11241.0
2021-07-13 11:20:00,59.65,59.7,59.62,59.62,13709.0,53.42,53.4648,53.3932,53.3932,13709.0
2021-07-13 11:25:00,59.61,59.65,59.6,59.6,5644.0,53.3842,53.42,53.3753,53.3753,5644.0
2021-07-13 11:30:00,59.59,59.63,59.57,59.63,7946.0,53.3663,53.4021,53.3484,53.4021,7946.0
2021-07-13 11:35:00,59.64,59.68,59.6,59.67,14366.0,53.4111,53.4469,53.3753,53.4379,14366.0
2021-07-13 11:40:00,59.65,59.66,59.6,59.64,12122.0,53.42,53.429,53.3753,53.4111,12122.0
2021-07-13 11:45:00,59.64,59.68,59.63,59.67,5145.0,53.4111,53.4469,53.4021,53.4379,5145.0
2021-07-13 11:50:00,59.67,59.68,59.63,59.68,7963.0,53.4379,53.4469,53.4021,53.4469,7963.0
2021-07-13 11:55:00,59.67,59.68,59.64,59.65,4270.0,53.4379,53.4469,53.4111,53.42,4270.0
2021-07-13 12:00:00,59.65,59.69,59.64,59.65,8473.0,53.42,53.4559,53.4111,53.42,8473.0
2021-07-13 12:05:00,59.65,59.67,59.64,59.66,5684.0,53.42,53.4379,53.4111,53.429,5684.0
2021-07-13 12:10:00,59.67,59.73,59.65,59.66,9658.0,53.4379,53.4917,53.42,53.429,9658.0
2021-07-13 12:15:00,59.67,59.67,59.62,59.62,5386.0,53.4379,53.4379,53.3932,53.3932,5386.0
2021-07-13 12:20:00,59.61,59.64,59.61,59.61,7529.0,53.3842,53.4111,53.3842,53.3842,7529.0
2021-07-13 12:25:00,59.61,59.61,59.58,59.6,7381.0,53.3842,53.3842,53.3573,53.3753,7381.0
2021-07-13 12:30:00,59.6,59.61,59.55,59.58,14577.0,53.3753,53.3842,53.3305,53.3573,14577.0
2021-07-13 12:35:00,59.58,59.58,59.55,59.57,6122.0,53.3573,53.3573,53.3305,53.3484,6122.0
2021-07-13 12:40:00,59.57,59.59,59.51,59.52,8909.0,53.3484,53.3663,53.2947,53.3036,8909.0
2021-07-13 12:45:00,59.51,59.53,59.5,59.52,6683.0,53.2947,53.3126,53.2857,53.3036,6683.0
2021-07-13 12:50:00,59.52,59.52,59.5,59.5,7693.0,53.3036,53.3036,53.2857,53.2857,7693.0
2021-07-13 12:55:00,59.52,59.53,59.49,59.5,5070.0,53.3036,53.3126,53.2767,53.2857,5070.0
2021-07-13 13:00:00,59.5,59.5,59.44,59.44,10487.0,53.2857,53.2857,53.232,53.232,10487.0
2021-07-13 13:05:00,59.43,59.46,59.42,59.46,3953.0,53.223,53.2499,53.2141,53.2499,3953.0
2021-07-13 13:10:00,59.45,59.45,59.42,59.44,4612.0,53.2409,53.2409,53.2141,53.232,4612.0
2021-07-13 13:15:00,59.44,59.44,59.37,59.37,4833.0,53.232,53.232,53.1693,53.1693,4833.0
2021-07-13 13:20:00,59.37,59.5,59.37,59.47,7020.0,53.1693,53.2857,53.1693,53.2588,7020.0
2021-07-13 13:25:00,59.46,59.49,59.44,59.46,4981.0,53.2499,53.2767,53.232,53.2499,4981.0
2021-07-13 13:30:00,59.46,59.48,59.41,59.44,5647.0,53.2499,53.2678,53.2051,53.232,5647.0
2021-07-13 13:35:00,59.43,59.48,59.39,59.44,10714.0,53.223,53.2678,53.1872,53.232,10714.0
2021-07-13 13:40:00,59.43,59.47,59.41,59.43,10226.0,53.223,53.2588,53.2051,53.223,10226.0
2021-07-13 13:45:00,59.42,59.45,59.4,59.43,7196.0,53.2141,53.2409,53.1961,53.223,7196.0
2021-07-13 13:50:00,59.43,59.55,59.43,59.55,20092.0,53.223,53.3305,53.223,53.3305,20092.0
2021-07-13 13:55:00,59.55,59.59,59.53,59.58,9312.0,53.3305,53.3663,53.3126,53.3573,9312.0
2021-07-13 14:00:00,59.57,59.57,59.51,59.52,10356.0,53.3484,53.3484,53.2947,53.3036,10356.0
2021-07-13 14:05:00,59.53,59.53,59.47,59.47,13029.0,53.3126,53.3126,53.2588,53.2588,13029.0
2021-07-13 14:10:00,59.48,59.5,59.44,59.5,16235.0,53.2678,53.2857,53.232,53.2857,16235.0
2021-07-13 14:15:00,59.5,59.54,59.46,59.54,8401.0,53.2857,53.3215,53.2499,53.3215,8401.0
2021-07-13 14:20:00,59.55,59.55,59.47,59.51,10294.0,53.3305,53.3305,53.2588,53.2947,10294.0
2021-07-13 14:25:00,59.51,59.52,59.43,59.45,9318.0,53.2947,53.3036,53.223,53.2409,9318.0
2021-07-13 14:30:00,59.43,59.43,59.38,59.4,13070.0,53.223,53.223,53.1782,53.1961,13070.0
2021-07-13 14:35:00,59.4,59.41,59.39,59.39,7393.0,53.1961,53.2051,53.1872,53.1872,7393.0
2021-07-13 14:40:00,59.39,59.4,59.32,59.33,14057.0,53.1872,53.1961,53.1245,53.1335,14057.0
2021-07-13 14:45:00,59.34,59.39,59.34,59.39,7401.0,53.1424,53.1872,53.1424,53.1872,7401.0
2021-07-13 14:50:00,59.38,59.38,59.3,59.32,20718.0,53.1782,53.1782,53.1066,53.1245,20718.0
2021-07-13 14:55:00,59.32,59.36,59.31,59.33,7781.0,53.1245,53.1603,53.1155,53.1335,7781.0
2021-07-13 15:00:00,59.33,59.39,59.31,59.36,8795.0,53.1335,53.1872,53.1155,53.1603,8795.0
2021-07-13 15:05:00,59.36,59.36,59.27,59.28,10526.0,53.1603,53.1603,53.0797,53.0887,10526.0
2021-07-13 15:10:00,59.28,59.3,59.24,59.24,13299.0,53.0887,53.1066,53.0529,53.0529,13299.0
2021-07-13 15:15:00,59.23,59.27,59.21,59.23,13351.0,53.0439,53.0797,53.026,53.0439,13351.0
2021-07-13 15:20:00,59.23,59.24,59.16,59.18,14607.0,53.0439,53.0529,52.9812,52.9991,14607.0
2021-07-13 15:25:00,59.19,59.25,59.18,59.23,16438.0,53.0081,53.0618,52.9991,53.0439,16438.0
2021-07-13 15:30:00,59.23,59.27,59.19,59.27,23823.0,53.0439,53.0797,53.0081,53.0797,23823.0
2021-07-13 15:35:00,59.27,59.27,59.21,59.23,25366.0,53.0797,53.0797,53.026,53.0439,25366.0
2021-07-13 15:40:00,59.23,59.29,59.22,59.24,37984.0,53.0439,53.0976,53.0349,53.0529,37984.0
2021-07-13 15:45:00,59.25,59.25,59.15,59.17,73174.0,53.0618,53.0618,52.9723,52.9902,73174.0
2021-07-13 15:50:00,59.18,59.19,59.08,59.16,135322.0,52.9991,53.0081,52.9096,52.9812,135322.0
2021-07-13 15:55:00,59.16,59.25,59.15,59.24,99408.0,52.9812,53.0618,52.9723,53.0529,99408.0
2021-07-14 09:30:00,59.07,59.42,58.99,59.34,60218.0,52.9006,53.2141,52.829,53.1424,60218.0
2021-07-14 09:35:00,59.37,59.64,59.37,59.63,17477.0,53.1693,53.4111,53.1693,53.4021,17477.0
2021-07-14 09:40:00,59.65,59.71,59.46,59.49,20741.0,53.42,53.4738,53.2499,53.2767,20741.0
2021-07-14 09:45:00,59.5,59.51,59.38,59.4,17229.0,53.2857,53.2947,53.1782,53.1961,17229.0
2021-07-14 09:50:00,59.39,59.39,59.31,59.38,6901.0,53.1872,53.1872,53.1155,53.1782,6901.0
2021-07-14 09:55:00,59.39,59.4,59.33,59.36,6548.0,53.1872,53.1961,53.1335,53.1603,6548.0
2021-07-14 10:00:00,59.37,59.37,59.09,59.09,8180.0,53.1693,53.1693,52.9185,52.9185,8180.0
2021-07-14 10:05:00,59.1,59.16,59.02,59.09,13218.0,52.9275,52.9812,52.8558,52.9185,13218.0
2021-07-14 10:10:00,59.08,59.14,59.03,59.07,12884.0,52.9096,52.9633,52.8648,52.9006,12884.0
2021-07-14 10:15:00,59.07,59.22,59.06,59.15,4733.0,52.9006,53.0349,52.8917,52.9723,4733.0
2021-07-14 10:20:00,59.17,59.24,59.17,59.24,4530.0,52.9902,53.0529,52.9902,53.0529,4530.0
2021-07-14 10:25:00,59.25,59.25,59.08,59.08,8745.0,53.0618,53.0618,52.9096,52.9096,8745.0
2021-07-14 10:30:00,59.07,59.11,59.02,59.02,8711.0,52.9006,52.9364,52.8558,52.8558,8711.0
2021-07-14 10:35:00,59.05,59.07,58.93,58.93,5904.0,52.8827,52.9006,52.7752,52.7752,5904.0
2021-07-14 10:40:00,58.97,58.98,58.92,58.97,7771.0,52.8111,52.82,52.7663,52.8111,7771.0
2021-07-14 10:45:00,58.97,58.98,58.92,58.96,4870.0,52.8111,52.82,52.7663,52.8021,4870.0
2021-07-14 10:50:00,58.97,58.97,58.92,58.93,8243.0,52.8111,52.8111,52.7663,52.7752,8243.0
2021-07-14 10:55:00,58.91,58.97,58.88,58.88,9218.0,52.7573,52.8111,52.7305,52.7305,9218.0
2021-07-14 11:00:00,58.88,58.88,58.73,58.84,24805.0,52.7305,52.7305,52.5961,52.6946,24805.0
2021-07-14 11:05:00,58.82,58.86,58.79,58.81,5580.0,52.6767,52.7125,52.6499,52.6678,5580.0
2021-07-14 11:10:00,58.81,58.98,58.81,58.95,6926.0,52.6678,52.82,52.6678,52.7931,6926.0
2021-07-14 11:15:00,58.94,58.97,58.91,58.97,4315.0,52.7842,52.8111,52.7573,52.8111,4315.0
2021-07-14 11:20:00,58.97,59.03,58.96,58.98,11411.0,52.8111,52.8648,52.8021,52.82,11411.0
2021-07-14 11:25:00,58.93,58.96,58.9,58.91,5221.0,52.7752,52.8021,52.7484,52.7573,5221.0
2021-07-14 11:30:00,58.92,59.01,58.91,58.92,7356.0,52.7663,52.8469,52.7573,52.7663,7356.0
2021-07-14 11:35:00,58.95,58.97,58.93,58.93,3707.0,52.7931,52.8111,52.7752,52.7752,3707.0
2021-07-14 11:40:00,58.89,58.92,58.87,58.9,11064.0,52.7394,52.7663,52.7215,52.7484,11064.0
2021-07-14 11:45:00,58.89,58.9,58.85,58.86,8328.0,52.7394,52.7484,52.7036,52.7125,8328.0
2021-07-14 11:50:00,58.87,58.93,58.84,58.91,8633.0,52.7215,52.7752,52.6946,52.7573,8633.0
2021-07-14 11:55:00,58.92,58.92,58.82,58.85,31207.0,52.7663,52.7663,52.6767,52.7036,31207.0
2021-07-14 12:00:00,58.85,58.99,58.85,58.97,5219.0,52.7036,52.829,52.7036,52.8111,5219.0
2021-07-14 12:05:00,58.99,59.01,58.95,58.95,6447.0,52.829,52.8469,52.7931,52.7931,6447.0
2021-07-14 12:10:00,58.97,59.02,58.96,58.98,2662.0,52.8111,52.8558,52.8021,52.82,2662.0
2021-07-14 12:15:00,58.97,59.0,58.95,58.98,4068.0,52.8111,52.8379,52.7931,52.82,4068.0
2021-07-14 12:20:00,58.97,58.99,58.95,58.99,3361.0,52.8111,52.829,52.7931,52.829,3361.0
2021-07-14 12:25:00,58.98,59.03,58.98,59.02,4775.0,52.82,52.8648,52.82,52.8558,4775.0
2021-07-14 12:30:00,59.02,59.02,58.95,59.01,10880.0,52.8558,52.8558,52.7931,52.8469,10880.0
2021-07-14 12:35:00,59.01,59.05,59.01,59.05,10497.0,52.8469,52.8827,52.8469,52.8827,10497.0
2021-07-14 12:40:00,59.02,59.02,59.0,59.02,2376.0,52.8558,52.8558,52.8379,52.8558,2376.0
2021-07-14 12:45:00,59.02,59.02,58.96,58.99,7861.0,52.8558,52.8558,52.8021,52.829,7861.0
2021-07-14 12:50:00,58.98,59.02,58.98,59.01,3939.0,52.82,52.8558,52.82,52.8469,3939.0
2021-07-14 12:55:00,59.02,59.03,59.01,59.02,7739.0,52.8558,52.8648,52.8469,52.8558,7739.0
2021-07-14 13:00:00,59.01,59.03,58.99,59.03,3643.0,52.8469,52.8648,52.829,52.8648,3643.0
2021-07-14 13:05:00,59.02,59.02,58.97,58.97,4845.0,52.8558,52.8558,52.8111,52.8111,4845.0
2021-07-14 13:10:00,58.96,59.02,58.95,59.02,5559.0,52.8021,52.8558,52.7931,52.8558,5559.0
2021-07-14 13:15:00,59.02,59.02,58.92,58.93,7088.0,52.8558,52.8558,52.7663,52.7752,7088.0
2021-07-14 13:20:00,58.93,58.99,58.91,58.98,6610.0,52.7752,52.829,52.7573,52.82,6610.0
2021-07-14 13:25:00,58.99,59.01,58.97,59.0,4454.0,52.829,52.8469,52.8111,52.8379,4454.0
2021-07-14 13:30:00,59.0,59.01,58.95,58.96,7653.0,52.8379,52.8469,52.7931,52.8021,7653.0
2021-07-14 13:35:00,58.97,59.0,58.96,58.98,12820.0,52.8111,52.8379,52.8021,52.82,12820.0
2021-07-14 13:40:00,58.98,59.01,58.96,58.97,10066.0,52.82,52.8469,52.8021,52.8111,10066.0
2021-07-14 13:45:00,58.96,58.97,58.92,58.95,6276.0,52.8021,52.8111,52.7663,52.7931,6276.0
2021-07-14 13:50:00,58.95,58.99,58.94,58.98,3905.0,52.7931,52.829,52.7842,52.82,3905.0
2021-07-14 13:55:00,58.98,58.98,58.93,58.95,8868.0,52.82,52.82,52.7752,52.7931,8868.0
2021-07-14 14:00:00,58.96,58.99,58.96,58.96,7258.0,52.8021,52.829,52.8021,52.8021,7258.0
2021-07-14 14:05:00,58.96,58.98,58.91,58.97,15886.0,52.8021,52.82,52.7573,52.8111,15886.0
2021-07-14 14:10:00,58.97,58.98,58.93,58.93,6924.0,52.8111,52.82,52.7752,52.7752,6924.0
2021-07-14 14:15:00,58.94,58.96,58.92,58.92,7643.0,52.7842,52.8021,52.7663,52.7663,7643.0
2021-07-14 14:20:00,58.92,58.94,58.9,58.92,6552.0,52.7663,52.7842,52.7484,52.7663,6552.0
2021-07-14 14:25:00,58.93,58.93,58.86,58.88,12662.0,52.7752,52.7752,52.7125,52.7305,12662.0
2021-07-14 14:30:00,58.89,58.93,58.85,58.86,6962.0,52.7394,52.7752,52.7036,52.7125,6962.0
2021-07-14 14:35:00,58.86,58.89,58.84,58.87,8482.0,52.7125,52.7394,52.6946,52.7215,8482.0
2021-07-14 14:40:00,58.87,58.87,58.82,58.84,14066.0,52.7215,52.7215,52.6767,52.6946,14066.0
2021-07-14 14:45:00,58.84,58.88,58.84,58.87,8714.0,52.6946,52.7305,52.6946,52.7215,8714.0
2021-07-14 14:50:00,58.87,58.88,58.85,58.87,6600.0,52.7215,52.7305,52.7036,52.7215,6600.0
2021-07-14 14:55:00,58.88,58.9,58.81,58.84,11406.0,52.7305,52.7484,52.6678,52.6946,11406.0
2021-07-14 15:00:00,58.84,58.89,58.83,58.87,9952.0,52.6946,52.7394,52.6857,52.7215,9952.0
2021-07-14 15:05:00,58.88,58.94,58.88,58.92,6779.0,52.7305,52.7842,52.7305,52.7663,6779.0
2021-07-14 15:10:00,58.92,58.94,58.9,58.92,6218.0,52.7663,52.7842,52.7484,52.7663,6218.0
2021-07-14 15:15:00,58.92,58.95,58.9,58.94,8502.0,52.7663,52.7931,52.7484,52.7842,8502.0
2021-07-14 15:20:00,58.94,58.95,58.9,58.94,8554.0,52.7842,52.7931,52.7484,52.7842,8554.0
2021-07-14 15:25:00,58.95,58.96,58.87,58.87,8402.0,52.7931,52.8021,52.7215,52.7215,8402.0
2021-07-14 15:30:00,58.86,58.86,58.76,58.84,27201.0,52.7125,52.7125,52.623,52.6946,27201.0
2021-07-14 15:35:00,58.84,58.86,58.77,58.77,19882.0,52.6946,52.7125,52.6319,52.6319,19882.0
2021-07-14 15:40:00,58.77,58.77,58.7,58.73,24470.0,52.6319,52.6319,52.5693,52.5961,24470.0
2021-07-14 15:45:00,58.74,58.76,58.71,58.75,27217.0,52.6051,52.623,52.5782,52.614,27217.0
2021-07-14 15:50:00,58.73,58.74,58.66,58.72,60587.0,52.5961,52.6051,52.5334,52.5872,60587.0
2021-07-14 15:55:00,58.71,58.79,58.67,58.79,127563.0,52.5782,52.6499,52.5424,52.6499,127563.0
2021-07-15 09:30:00,58.57,58.93,58.51,58.93,72496.0,52.4528,52.7752,52.3991,52.7752,72496.0
2021-07-15 09:35:00,58.93,59.14,58.93,59.1,16319.0,52.7752,52.9633,52.7752,52.9275,16319.0
2021-07-15 09:40:00,59.08,59.08,58.88,58.93,13228.0,52.9096,52.9096,52.7305,52.7752,13228.0
2021-07-15 09:45:00,58.93,59.03,58.93,58.98,7911.0,52.7752,52.8648,52.7752,52.82,7911.0
2021-07-15 09:50:00,58.97,59.04,58.91,58.91,9639.0,52.8111,52.8737,52.7573,52.7573,9639.0
2021-07-15 09:55:00,58.93,58.96,58.82,58.91,16085.0,52.7752,52.8021,52.6767,52.7573,16085.0
2021-07-15 10:00:00,58.92,59.07,58.92,59.07,6458.0,52.7663,52.9006,52.7663,52.9006,6458.0
2021-07-15 10:05:00,59.09,59.09,59.02,59.06,11014.0,52.9185,52.9185,52.8558,52.8917,11014.0
2021-07-15 10:10:00,59.06,59.12,59.03,59.06,7575.0,52.8917,52.9454,52.8648,52.8917,7575.0
2021-07-15 10:15:00,59.06,59.13,59.04,59.04,10330.0,52.8917,52.9543,52.8737,52.8737,10330.0
2021-07-15 10:20:00,59.03,59.03,58.91,58.95,10256.0,52.8648,52.8648,52.7573,52.7931,10256.0
2021-07-15 10:25:00,58.95,58.98,58.9,58.96,7321.0,52.7931,52.82,52.7484,52.8021,7321.0
2021-07-15 10:30:00,58.96,58.97,58.91,58.95,4510.0,52.8021,52.8111,52.7573,52.7931,4510.0
2021-07-15 10:35:00,58.95,59.02,58.94,58.98,7499.0,52.7931,52.8558,52.7842,52.82,7499.0
2021-07-15 10:40:00,58.97,59.02,58.9,58.9,6365.0,52.8111,52.8558,52.7484,52.7484,6365.0
2021-07-15 10:45:00,58.91,58.97,58.89,58.95,7963.0,52.7573,52.8111,52.7394,52.7931,7963.0
2021-07-15 10:50:00,58.96,59.01,58.94,58.97,11095.0,52.8021,52.8469,52.7842,52.8111,11095.0
2021-07-15 10:55:00,58.98,58.99,58.92,58.95,7538.0,52.82,52.829,52.7663,52.7931,7538.0
2021-07-15 11:00:00,58.98,58.98,58.84,58.84,7180.0,52.82,52.82,52.6946,52.6946,7180.0
2021-07-15 11:05:00,58.85,58.89,58.83,58.83,6510.0,52.7036,52.7394,52.6857,52.6857,6510.0
2021-07-15 11:10:00,58.83,58.85,58.8,58.82,7150.0,52.6857,52.7036,52.6588,52.6767,7150.0
2021-07-15 11:15:00,58.82,58.83,58.78,58.78,4808.0,52.6767,52.6857,52.6409,52.6409,4808.0
2021-07-15 11:20:00,58.79,58.8,58.75,58.78,6155.0,52.6499,52.6588,52.614,52.6409,6155.0
2021-07-15 11:25:00,58.79,58.8,58.75,58.76,8798.0,52.6499,52.6588,52.614,52.623,8798.0
2021-07-15 11:30:00,58.76,58.8,58.75,58.8,5793.0,52.623,52.6588,52.614,52.6588,5793.0
2021-07-15 11:35:00,58.8,58.87,58.79,58.85,10120.0,52.6588,52.7215,52.6499,52.7036,10120.0
2021-07-15 11:40:00,58.85,58.89,58.85,58.89,15433.0,52.7036,52.7394,52.7036,52.7394,15433.0
2021-07-15 11:45:00,58.89,58.99,58.88,58.98,27795.0,52.7394,52.829,52.7305,52.82,27795.0
2021-07-15 11:50:00,58.99,59.03,58.98,59.03,8616.0,52.829,52.8648,52.82,52.8648,8616.0
2021-07-15 11:55:00,59.03,59.04,58.94,58.95,19548.0,52.8648,52.8737,52.7842,52.7931,19548.0
2021-07-15 12:00:00,58.95,59.01,58.94,58.96,12331.0,52.7931,52.8469,52.7842,52.8021,12331.0
2021-07-15 12:05:00,58.95,58.97,58.87,58.88,6811.0,52.7931,52.8111,52.7215,52.7305,6811.0
2021-07-15 12:10:00,58.88,58.99,58.88,58.97,12705.0,52.7305,52.829,52.7305,52.8111,12705.0
2021-07-15 12:15:00,58.96,58.96,58.81,58.81,14111.0,52.8021,52.8021,52.6678,52.6678,14111.0
2021-07-15 12:20:00,58.81,58.84,58.78,58.81,8079.0,52.6678,52.6946,52.6409,52.6678,8079.0
2021-07-15 12:25:00,58.81,58.81,58.75,58.78,8208.0,52.6678,52.6678,52.614,52.6409,8208.0
2021-07-15 12:30:00,58.79,58.86,58.79,58.84,6488.0,52.6499,52.7125,52.6499,52.6946,6488.0
2021-07-15 12:35:00,58.83,58.83,58.79,58.8,7940.0,52.6857,52.6857,52.6499,52.6588,7940.0
2021-07-15 12:40:00,58.8,58.87,58.79,58.85,7088.0,52.6588,52.7215,52.6499,52.7036,7088.0
2021-07-15 12:45:00,58.85,58.85,58.82,58.84,6280.0,52.7036,52.7036,52.6767,52.6946,6280.0
2021-07-15 12:50:00,58.83,58.88,58.83,58.87,4015.0,52.6857,52.7305,52.6857,52.7215,4015.0
2021-07-15 12:55:00,58.86,58.87,58.8,58.8,9736.0,52.7125,52.7215,52.6588,52.6588,9736.0
2021-07-15 13:00:00,58.81,58.82,58.77,58.79,5277.0,52.6678,52.6767,52.6319,52.6499,5277.0
2021-07-15 13:05:00,58.8,58.85,58.8,58.83,10031.0,52.6588,52.7036,52.6588,52.6857,10031.0
2021-07-15 13:10:00,58.81,58.81,58.75,58.76,5476.0,52.6678,52.6678,52.614,52.623,5476.0
2021-07-15 13:15:00,58.76,58.77,58.71,58.71,7460.0,52.623,52.6319,52.5782,52.5782,7460.0
2021-07-15 13:20:00,58.71,58.73,58.7,58.7,4038.0,52.5782,52.5961,52.5693,52.5693,4038.0
2021-07-15 13:25:00,58.7,58.72,58.68,58.69,6968.0,52.5693,52.5872,52.5513,52.5603,6968.0
2021-07-15 13:30:00,58.69,58.69,58.66,58.69,4582.0,52.5603,52.5603,52.5334,52.5603,4582.0
2021-07-15 13:35:00,58.68,58.73,58.65,58.68,11740.0,52.5513,52.5961,52.5245,52.5513,11740.0
2021-07-15 13:40:00,58.69,58.7,58.62,58.63,9636.0,52.5603,52.5693,52.4976,52.5066,9636.0
2021-07-15 13:45:00,58.62,58.67,58.62,58.65,6177.0,52.4976,52.5424,52.4976,52.5245,6177.0
2021-07-15 13:50:00,58.65,58.69,58.62,58.62,7071.0,52.5245,52.5603,52.4976,52.4976,7071.0
2021-07-15 13:55:00,58.62,58.64,58.58,58.62,9504.0,52.4976,52.5155,52.4618,52.4976,9504.0
2021-07-15 14:00:00,58.62,58.64,58.6,58.6,5409.0,52.4976,52.5155,52.4797,52.4797,5409.0
2021-07-15 14:05:00,58.6,58.66,58.6,58.66,6152.0,52.4797,52.5334,52.4797,52.5334,6152.0
2021-07-15 14:10:00,58.65,58.68,58.64,58.68,5260.0,52.5245,52.5513,52.5155,52.5513,5260.0
2021-07-15 14:15:00,58.67,58.72,58.66,58.71,4461.0,52.5424,52.5872,52.5334,52.5782,4461.0
2021-07-15 14:20:00,58.72,58.78,58.71,58.78,6865.0,52.5872,52.6409,52.5782,52.6409,6865.0
2021-07-15 14:25:00,58.79,58.8,58.77,58.8,6581.0,52.6499,52.6588,52.6319,52.6588,6581.0
2021-07-15 14:30:00,58.79,58.8,58.76,58.78,10905.0,52.6499,52.6588,52.623,52.6409,10905.0
2021-07-15 14:35:00,58.78,58.81,58.74,58.8,16352.0,52.6409,52.6678,52.6051,52.6588,16352.0
2021-07-15 14:40:00,58.8,58.81,58.77,58.8,4140.0,52.6588,52.6678,52.6319,52.6588,4140.0
2021-07-15 14:45:00,58.8,58.85,58.77,58.85,27297.0,52.6588,52.7036,52.6319,52.7036,27297.0
2021-07-15 14:50:00,58.85,58.85,58.78,58.81,7289.0,52.7036,52.7036,52.6409,52.6678,7289.0
2021-07-15 14:55:00,58.81,58.87,58.81,58.87,5384.0,52.6678,52.7215,52.6678,52.7215,5384.0
2021-07-15 15:00:00,58.87,58.89,58.86,58.88,5426.0,52.7215,52.7394,52.7125,52.7305,5426.0
2021-07-15 15:05:00,58.88,58.89,58.86,58.89,6409.0,52.7305,52.7394,52.7125,52.7394,6409.0
2021-07-15 15:10:00,58.89,58.93,58.88,58.93,6497.0,52.7394,52.7752,52.7305,52.7752,6497.0
2021-07-15 15:15:00,58.93,58.99,58.92,58.99,9821.0,52.7752,52.829,52.7663,52.829,9821.0
2021-07-15 15:20:00,58.99,59.01,58.95,59.01,8422.0,52.829,52.8469,52.7931,52.8469,8422.0
2021-07-15 15:25:00,59.01,59.01,58.98,59.0,9146.0,52.8469,52.8469,52.82,52.8379,9146.0
2021-07-15 15:30:00,59.0,59.03,58.98,59.03,34806.0,52.8379,52.8648,52.82,52.8648,34806.0
2021-07-15 15:35:00,59.03,59.06,58.98,59.0,23334.0,52.8648,52.8917,52.82,52.8379,23334.0
2021-07-15 15:40:00,59.0,59.02,58.97,58.99,14937.0,52.8379,52.8558,52.8111,52.829,14937.0
2021-07-15 15:45:00,59.0,59.02,58.97,58.98,18971.0,52.8379,52.8558,52.8111,52.82,18971.0
2021-07-15 15:50:00,58.97,59.06,58.96,59.05,51694.0,52.8111,52.8917,52.8021,52.8827,51694.0
2021-07-15 15:55:00,59.04,59.05,59.0,59.02,94861.0,52.8737,52.8827,52.8379,52.8558,94861.0
2021-07-16 09:30:00,59.24,59.37,59.1,59.11,64859.0,53.0529,53.1693,52.9275,52.9364,64859.0
2021-07-16 09:35:00,59.1,59.1,58.89,58.95,11494.0,52.9275,52.9275,52.7394,52.7931,11494.0
2021-07-16 09:40:00,58.95,58.95,58.86,58.9,10256.0,52.7931,52.7931,52.7125,52.7484,10256.0
2021-07-16 09:45:00,58.9,58.99,58.89,58.89,8775.0,52.7484,52.829,52.7394,52.7394,8775.0
2021-07-16 09:50:00,58.89,58.98,58.89,58.94,5697.0,52.7394,52.82,52.7394,52.7842,5697.0
2021-07-16 09:55:00,58.92,59.0,58.9,58.92,4975.0,52.7663,52.8379,52.7484,52.7663,4975.0
2021-07-16 10:00:00,58.91,58.91,58.79,58.88,16841.0,52.7573,52.7573,52.6499,52.7305,16841.0
2021-07-16 10:05:00,58.87,58.87,58.75,58.75,6836.0,52.7215,52.7215,52.614,52.614,6836.0
2021-07-16 10:10:00,58.77,58.77,58.64,58.68,4318.0,52.6319,52.6319,52.5155,52.5513,4318.0
2021-07-16 10:15:00,58.64,58.65,58.56,58.58,8369.0,52.5155,52.5245,52.4439,52.4618,8369.0
2021-07-16 10:20:00,58.59,58.6,58.46,58.46,12707.0,52.4707,52.4797,52.3543,52.3543,12707.0
2021-07-16 10:25:00,58.46,58.47,58.33,58.34,7706.0,52.3543,52.3633,52.2379,52.2469,7706.0
2021-07-16 10:30:00,58.32,58.37,58.3,58.35,6809.0,52.2289,52.2737,52.211,52.2558,6809.0
2021-07-16 10:35:00,58.32,58.4,58.28,58.32,14551.0,52.2289,52.3006,52.1931,52.2289,14551.0
2021-07-16 10:40:00,58.32,58.32,58.28,58.29,33873.0,52.2289,52.2289,52.1931,52.2021,33873.0
2021-07-16 10:45:00,58.31,58.37,58.29,58.32,30873.0,52.22,52.2737,52.2021,52.2289,30873.0
2021-07-16 10:50:00,58.32,58.52,58.32,58.51,45448.0,52.2289,52.4081,52.2289,52.3991,45448.0
2021-07-16 10:55:00,58.5,58.56,58.47,58.52,7988.0,52.3901,52.4439,52.3633,52.4081,7988.0
2021-07-16 11:00:00,58.52,58.54,58.44,58.45,5807.0,52.4081,52.426,52.3364,52.3454,5807.0
2021-07-16 11:05:00,58.44,58.54,58.43,58.52,3545.0,52.3364,52.426,52.3275,52.4081,3545.0
2021-07-16 11:10:00,58.51,58.56,58.5,58.52,11927.0,52.3991,52.4439,52.3901,52.4081,11927.0
2021-07-16 11:15:00,58.52,58.54,58.46,58.51,4748.0,52.4081,52.426,52.3543,52.3991,4748.0
2021-07-16 11:20:00,58.51,58.54,58.49,58.5,7498.0,52.3991,52.426,52.3812,52.3901,7498.0
2021-07-16 11:25:00,58.5,58.54,58.48,58.48,5391.0,52.3901,52.426,52.3722,52.3722,5391.0
2021-07-16 11:30:00,58.5,58.56,58.48,58.56,5076.0,52.3901,52.4439,52.3722,52.4439,5076.0
2021-07-16 11:35:00,58.58,58.58,58.54,58.56,3101.0,52.4618,52.4618,52.426,52.4439,3101.0
2021-07-16 11:40:00,58.57,58.61,58.55,58.55,8480.0,52.4528,52.4887,52.4349,52.4349,8480.0
2021-07-16 11:45:00,58.55,58.56,58.53,58.54,5776.0,52.4349,52.4439,52.417,52.426,5776.0
2021-07-16 11:50:00,58.55,58.58,58.53,58.56,15557.0,52.4349,52.4618,52.417,52.4439,15557.0
2021-07-16 11:55:00,58.56,58.62,58.56,58.62,9170.0,52.4439,52.4976,52.4439,52.4976,9170.0
2021-07-16 12:00:00,58.61,58.61,58.57,58.58,4641.0,52.4887,52.4887,52.4528,52.4618,4641.0
2021-07-16 12:05:00,58.58,58.58,58.54,58.55,11176.0,52.4618,52.4618,52.426,52.4349,11176.0
2021-07-16 12:10:00,58.55,58.57,58.51,58.52,9022.0,52.4349,52.4528,52.3991,52.4081,9022.0
2021-07-16 12:15:00,58.51,58.51,58.47,58.47,5196.0,52.3991,52.3991,52.3633,52.3633,5196.0
2021-07-16 12:20:00,58.47,58.48,58.42,58.42,4718.0,52.3633,52.3722,52.3185,52.3185,4718.0
2021-07-16 12:25:00,58.41,58.41,58.36,58.39,5549.0,52.3095,52.3095,52.2648,52.2916,5549.0
2021-07-16 12:30:00,58.38,58.41,58.35,58.4,3900.0,52.2827,52.3095,52.2558,52.3006,3900.0
2021-07-16 12:35:00,58.38,58.41,58.37,58.38,2945.0,52.2827,52.3095,52.2737,52.2827,2945.0
2021-07-16 12:40:00,58.38,58.41,58.37,58.39,6348.0,52.2827,52.3095,52.2737,52.2916,6348.0
2021-07-16 12:45:00,58.39,58.42,58.37,58.4,6748.0,52.2916,52.3185,52.2737,52.3006,6748.0
2021-07-16 12:50:00,58.42,58.42,58.39,58.4,3649.0,52.3185,52.3185,52.2916,52.3006,3649.0
2021-07-16 12:55:00,58.4,58.42,58.38,58.39,3251.0,52.3006,52.3185,52.2827,52.2916,3251.0
2021-07-16 13:00:00,58.38,58.4,58.34,58.4,3701.0,52.2827,52.3006,52.2469,52.3006,3701.0
2021-07-16 13:05:00,58.39,58.39,58.37,58.39,10622.0,52.2916,52.2916,52.2737,52.2916,10622.0
2021-07-16 13:10:00,58.38,58.38,58.36,58.37,8659.0,52.2827,52.2827,52.2648,52.2737,8659.0
2021-07-16 13:15:00,58.36,58.37,58.33,58.36,6878.0,52.2648,52.2737,52.2379,52.2648,6878.0
2021-07-16 13:20:00,58.36,58.38,58.36,58.38,2844.0,52.2648,52.2827,52.2648,52.2827,2844.0
2021-07-16 13:25:00,58.38,58.41,58.37,58.38,6851.0,52.2827,52.3095,52.2737,52.2827,6851.0
2021-07-16 13:30:00,58.38,58.38,58.34,58.36,8488.0,52.2827,52.2827,52.2469,52.2648,8488.0
2021-07-16 13:35:00,58.37,58.39,58.35,58.39,6740.0,52.2737,52.2916,52.2558,52.2916,6740.0
2021-07-16 13:40:00,58.39,58.39,58.3,58.31,10734.0,52.2916,52.2916,52.211,52.22,10734.0
2021-07-16 13:45:00,58.3,58.32,58.27,58.27,6155.0,52.211,52.2289,52.1842,52.1842,6155.0
2021-07-16 13:50:00,58.27,58.29,58.27,58.28,3800.0,52.1842,52.2021,52.1842,52.1931,3800.0
2021-07-16 13:55:00,58.28,58.36,58.28,58.33,13775.0,52.1931,52.2648,52.1931,52.2379,13775.0
2021-07-16 14:00:00,58.33,58.34,58.28,58.3,9819.0,52.2379,52.2469,52.1931,52.211,9819.0
2021-07-16 14:05:00,58.3,58.3,58.27,58.3,5576.0,52.211,52.211,52.1842,52.211,5576.0
2021-07-16 14:10:00,58.29,58.29,58.26,58.27,6577.0,52.2021,52.2021,52.1752,52.1842,6577.0
2021-07-16 14:15:00,58.28,58.32,58.28,58.32,7143.0,52.1931,52.2289,52.1931,52.2289,7143.0
2021-07-16 14:20:00,58.31,58.31,58.28,58.31,5087.0,52.22,52.22,52.1931,52.22,5087.0
2021-07-16 14:25:00,58.3,58.31,58.23,58.23,9382.0,52.211,52.22,52.1483,52.1483,9382.0
2021-07-16 14:30:00,58.22,58.27,58.21,58.24,9472.0,52.1394,52.1842,52.1304,52.1573,9472.0
2021-07-16 14:35:00,58.25,58.25,58.2,58.21,4756.0,52.1663,52.1663,52.1215,52.1304,4756.0
2021-07-16 14:40:00,58.22,58.24,58.19,58.2,22237.0,52.1394,52.1573,52.1125,52.1215,22237.0
2021-07-16 14:45:00,58.19,58.2,58.17,58.18,3004.0,52.1125,52.1215,52.0946,52.1036,3004.0
2021-07-16 14:50:00,58.17,58.21,58.17,58.18,6089.0,52.0946,52.1304,52.0946,52.1036,6089.0
2021-07-16 14:55:00,58.17,58.19,58.13,58.18,7505.0,52.0946,52.1125,52.0588,52.1036,7505.0
2021-07-16 15:00:00,58.17,58.17,58.08,58.09,12247.0,52.0946,52.0946,52.014,52.023,12247.0
2021-07-16 15:05:00,58.11,58.12,58.03,58.08,10616.0,52.0409,52.0498,51.9692,52.014,10616.0
2021-07-16 15:10:00,58.08,58.09,58.01,58.05,9814.0,52.014,52.023,51.9513,51.9871,9814.0
2021-07-16 15:15:00,58.05,58.08,58.03,58.08,8076.0,51.9871,52.014,51.9692,52.014,8076.0
2021-07-16 15:20:00,58.08,58.12,58.07,58.07,7432.0,52.014,52.0498,52.0051,52.0051,7432.0
2021-07-16 15:25:00,58.05,58.06,58.02,58.05,8742.0,51.9871,51.9961,51.9603,51.9871,8742.0
2021-07-16 15:30:00,58.05,58.05,58.02,58.03,20327.0,51.9871,51.9871,51.9603,51.9692,20327.0
2021-07-16 15:35:00,58.03,58.05,58.01,58.03,11054.0,51.9692,51.9871,51.9513,51.9692,11054.0
2021-07-16 15:40:00,58.03,58.08,58.01,58.01,16134.0,51.9692,52.014,51.9513,51.9513,16134.0
2021-07-16 15:45:00,58.02,58.05,58.01,58.03,29216.0,51.9603,51.9871,51.9513,51.9692,29216.0
2021-07-16 15:50:00,58.03,58.11,58.02,58.11,41293.0,51.9692,52.0409,51.9603,52.0409,41293.0
2021-07-16 15:55:00,58.11,58.22,58.1,58.22,286862.0,52.0409,52.1394,52.0319,52.1394,286862.0
2021-07-19 09:30:00,57.61,58.01,57.38,57.7,88962.0,51.5931,51.9513,51.3871,51.6737,88962.0
2021-07-19 09:35:00,57.74,57.99,57.66,57.93,29800.0,51.7095,51.9334,51.6379,51.8797,29800.0
2021-07-19 09:40:00,57.91,57.92,57.74,57.89,28715.0,51.8618,51.8707,51.7095,51.8438,28715.0
2021-07-19 09:45:00,57.91,57.91,57.56,57.57,22795.0,51.8618,51.8618,51.5483,51.5573,22795.0
2021-07-19 09:50:00,57.55,57.6,57.37,57.51,37523.0,51.5394,51.5841,51.3782,51.5035,37523.0
2021-07-19 09:55:00,57.48,57.61,57.38,57.55,28541.0,51.4767,51.5931,51.3871,51.5394,28541.0
2021-07-19 10:00:00,57.55,57.55,57.35,57.42,16297.0,51.5394,51.5394,51.3602,51.4229,16297.0
2021-07-19 10:05:00,57.4,57.5,57.34,57.43,26602.0,51.405,51.4946,51.3513,51.4319,26602.0
2021-07-19 10:10:00,57.44,57.51,57.38,57.39,37439.0,51.4408,51.5035,51.3871,51.3961,37439.0
2021-07-19 10:15:00,57.37,57.39,57.11,57.16,22268.0,51.3782,51.3961,51.1453,51.1901,22268.0
2021-07-19 10:20:00,57.13,57.3,57.09,57.29,25014.0,51.1632,51.3155,51.1274,51.3065,25014.0
2021-07-19 10:25:00,57.23,57.39,57.22,57.38,10141.0,51.2528,51.3961,51.2438,51.3871,10141.0
2021-07-19 10:30:00,57.38,57.52,57.32,57.52,5853.0,51.3871,51.5125,51.3334,51.5125,5853.0
2021-07-19 10:35:00,57.5,57.63,57.46,57.59,10687.0,51.4946,51.611,51.4588,51.5752,10687.0
2021-07-19 10:40:00,57.58,57.63,57.49,57.63,7903.0,51.5662,51.611,51.4856,51.611,7903.0
2021-07-19 10:45:00,57.61,57.64,57.6,57.63,6780.0,51.5931,51.62,51.5841,51.611,6780.0
2021-07-19 10:50:00,57.59,57.59,57.41,57.41,7197.0,51.5752,51.5752,51.414,51.414,7197.0
2021-07-19 10:55:00,57.41,57.42,57.33,57.34,10965.0,51.414,51.4229,51.3423,51.3513,10965.0
2021-07-19 11:00:00,57.34,57.47,57.27,57.45,19805.0,51.3513,51.4677,51.2886,51.4498,19805.0
2021-07-19 11:05:00,57.43,57.43,57.25,57.35,14032.0,51.4319,51.4319,51.2707,51.3602,14032.0
2021-07-19 11:10:00,57.35,57.38,57.31,57.36,10653.0,51.3602,51.3871,51.3244,51.3692,10653.0
2021-07-19 11:15:00,57.38,57.42,57.37,57.41,8524.0,51.3871,51.4229,51.3782,51.414,8524.0
2021-07-19 11:20:00,57.41,57.41,57.29,57.3,11103.0,51.414,51.414,51.3065,51.3155,11103.0
2021-07-19 11:25:00,57.3,57.34,57.26,57.26,12458.0,51.3155,51.3513,51.2796,51.2796,12458.0
2021-07-19 11:30:00,57.26,57.34,57.24,57.28,10163.0,51.2796,51.3513,51.2617,51.2976,10163.0
2021-07-19 11:35:00,57.28,57.3,57.23,57.29,6075.0,51.2976,51.3155,51.2528,51.3065,6075.0
2021-07-19 11:40:00,57.29,57.3,57.26,57.27,5906.0,51.3065,51.3155,51.2796,51.2886,5906.0
2021-07-19 11:45:00,57.29,57.38,57.29,57.3,6518.0,51.3065,51.3871,51.3065,51.3155,6518.0
2021-07-19 11:50:00,57.3,57.36,57.21,57.23,26111.0,51.3155,51.3692,51.2349,51.2528,26111.0
2021-07-19 11:55:00,57.22,57.32,57.21,57.29,38306.0,51.2438,51.3334,51.2349,51.3065,38306.0
2021-07-19 12:00:00,57.28,57.31,57.2,57.26,9800.0,51.2976,51.3244,51.2259,51.2796,9800.0
2021-07-19 12:05:00,57.27,57.29,57.18,57.22,8404.0,51.2886,51.3065,51.208,51.2438,8404.0
2021-07-19 12:10:00,57.21,57.26,57.21,57.24,12264.0,51.2349,51.2796,51.2349,51.2617,12264.0
2021-07-19 12:15:00,57.24,57.28,57.18,57.21,10003.0,51.2617,51.2976,51.208,51.2349,10003.0
2021-07-19 12:20:00,57.2,57.22,57.18,57.19,6066.0,51.2259,51.2438,51.208,51.217,6066.0
2021-07-19 12:25:00,57.2,57.22,57.11,57.11,5934.0,51.2259,51.2438,51.1453,51.1453,5934.0
2021-07-19 12:30:00,57.11,57.15,57.1,57.13,14750.0,51.1453,51.1811,51.1364,51.1632,14750.0
2021-07-19 12:35:00,57.13,57.16,57.1,57.1,5966.0,51.1632,51.1901,51.1364,51.1364,5966.0
2021-07-19 12:40:00,57.11,57.12,57.03,57.04,9244.0,51.1453,51.1543,51.0737,51.0826,9244.0
2021-07-19 12:45:00,57.03,57.11,57.02,57.05,7765.0,51.0737,51.1453,51.0647,51.0916,7765.0
2021-07-19 12:50:00,57.05,57.2,57.04,57.18,10971.0,51.0916,51.2259,51.0826,51.208,10971.0
2021-07-19 12:55:00,57.17,57.2,57.1,57.2,6616.0,51.199,51.2259,51.1364,51.2259,6616.0
2021-07-19 13:00:00,57.2,57.32,57.19,57.27,8918.0,51.2259,51.3334,51.217,51.2886,8918.0
2021-07-19 13:05:00,57.29,57.31,57.25,57.3,8006.0,51.3065,51.3244,51.2707,51.3155,8006.0
2021-07-19 13:10:00,57.28,57.3,57.25,57.27,11743.0,51.2976,51.3155,51.2707,51.2886,11743.0
2021-07-19 13:15:00,57.28,57.35,57.28,57.28,14667.0,51.2976,51.3602,51.2976,51.2976,14667.0
2021-07-19 13:20:00,57.29,57.29,57.2,57.23,11668.0,51.3065,51.3065,51.2259,51.2528,11668.0
2021-07-19 13:25:00,57.21,57.23,57.18,57.22,10995.0,51.2349,51.2528,51.208,51.2438,10995.0
2021-07-19 13:30:00,57.22,57.23,57.15,57.19,12858.0,51.2438,51.2528,51.1811,51.217,12858.0
2021-07-19 13:35:00,57.2,57.27,57.19,57.23,12917.0,51.2259,51.2886,51.217,51.2528,12917.0
2021-07-19 13:40:00,57.24,57.26,57.11,57.11,13244.0,51.2617,51.2796,51.1453,51.1453,13244.0
2021-07-19 13:45:00,57.14,57.15,57.05,57.05,10656.0,51.1722,51.1811,51.0916,51.0916,10656.0
2021-07-19 13:50:00,57.06,57.12,57.04,57.12,7867.0,51.1005,51.1543,51.0826,51.1543,7867.0
2021-07-19 13:55:00,57.14,57.15,57.06,57.06,6262.0,51.1722,51.1811,51.1005,51.1005,6262.0
2021-07-19 14:00:00,57.09,57.24,57.09,57.19,9698.0,51.1274,51.2617,51.1274,51.217,9698.0
2021-07-19 14:05:00,57.19,57.19,57.07,57.11,20778.0,51.217,51.217,51.1095,51.1453,20778.0
2021-07-19 14:10:00,57.1,57.18,57.07,57.14,31910.0,51.1364,51.208,51.1095,51.1722,31910.0
2021-07-19 14:15:00,57.13,57.17,57.11,57.16,8143.0,51.1632,51.199,51.1453,51.1901,8143.0
2021-07-19 14:20:00,57.17,57.18,57.14,57.15,6012.0,51.199,51.208,51.1722,51.1811,6012.0
2021-07-19 14:25:00,57.14,57.18,57.12,57.17,14240.0,51.1722,51.208,51.1543,51.199,14240.0
2021-07-19 14:30:00,57.16,57.18,57.04,57.08,11282.0,51.1901,51.208,51.0826,51.1184,11282.0
2021-07-19 14:35:00,57.09,57.09,56.92,56.97,27095.0,51.1274,51.1274,50.9752,51.0199,27095.0
2021-07-19 14:40:00,56.95,56.99,56.94,56.97,9282.0,51.002,51.0378,50.9931,51.0199,9282.0
2021-07-19 14:45:00,56.99,57.01,56.95,57.01,11446.0,51.0378,51.0558,51.002,51.0558,11446.0
2021-07-19 14:50:00,57.0,57.05,56.93,56.98,9331.0,51.0468,51.0916,50.9841,51.0289,9331.0
2021-07-19 14:55:00,56.99,57.02,56.93,56.95,16591.0,51.0378,51.0647,50.9841,51.002,16591.0
2021-07-19 15:00:00,56.94,57.03,56.91,57.02,10687.0,50.9931,51.0737,50.9662,51.0647,10687.0
2021-07-19 15:05:00,57.03,57.05,56.97,57.03,12039.0,51.0737,51.0916,51.0199,51.0737,12039.0
2021-07-19 15:10:00,57.03,57.08,57.01,57.01,20054.0,51.0737,51.1184,51.0558,51.0558,20054.0
2021-07-19 15:15:00,56.99,57.01,56.95,56.97,12875.0,51.0378,51.0558,51.002,51.0199,12875.0
2021-07-19 15:20:00,56.97,57.04,56.97,57.02,24556.0,51.0199,51.0826,51.0199,51.0647,24556.0
2021-07-19 15:25:00,57.02,57.1,57.0,57.06,36042.0,51.0647,51.1364,51.0468,51.1005,36042.0
2021-07-19 15:30:00,57.06,57.09,57.04,57.07,36847.0,51.1005,51.1274,51.0826,51.1095,36847.0
2021-07-19 15:35:00,57.07,57.25,57.04,57.22,70567.0,51.1095,51.2707,51.0826,51.2438,70567.0
2021-07-19 15:40:00,57.23,57.25,57.2,57.25,23622.0,51.2528,51.2707,51.2259,51.2707,23622.0
2021-07-19 15:45:00,57.25,57.34,57.22,57.32,35737.0,51.2707,51.3513,51.2438,51.3334,35737.0
2021-07-19 15:50:00,57.32,57.4,57.25,57.37,44633.0,51.3334,51.405,51.2707,51.3782,44633.0
2021-07-19 15:55:00,57.37,57.5,57.35,57.49,166123.0,51.3782,51.4946,51.3602,51.4856,166123.0
2021-07-20 09:30:00,57.52,57.61,57.27,57.45,76389.0,51.5125,51.5931,51.2886,51.4498,76389.0
2021-07-20 09:35:00,57.52,57.57,57.4,57.57,14038.0,51.5125,51.5573,51.405,51.5573,14038.0
2021-07-20 09:40:00,57.53,57.91,57.45,57.85,17273.0,51.5214,51.8618,51.4498,51.808,17273.0
2021-07-20 09:45:00,57.85,58.02,57.81,57.99,14311.0,51.808,51.9603,51.7722,51.9334,14311.0
2021-07-20 09:50:00,57.99,58.11,57.95,58.08,14523.0,51.9334,52.0409,51.8976,52.014,14523.0
2021-07-20 09:55:00,58.08,58.3,58.08,58.26,10222.0,52.014,52.211,52.014,52.1752,10222.0
2021-07-20 10:00:00,58.28,58.44,58.25,58.39,15945.0,52.1931,52.3364,52.1663,52.2916,15945.0
2021-07-20 10:05:00,58.42,58.45,58.27,58.41,13985.0,52.3185,52.3454,52.1842,52.3095,13985.0
2021-07-20 10:10:00,58.41,58.51,58.36,58.45,31270.0,52.3095,52.3991,52.2648,52.3454,31270.0
2021-07-20 10:15:00,58.43,58.5,58.35,58.47,39016.0,52.3275,52.3901,52.2558,52.3633,39016.0
2021-07-20 10:20:00,58.48,58.54,58.44,58.54,14953.0,52.3722,52.426,52.3364,52.426,14953.0
2021-07-20 10:25:00,58.53,58.65,58.52,58.65,17064.0,52.417,52.5245,52.4081,52.5245,17064.0
2021-07-20 10:30:00,58.65,58.69,58.4,58.47,29915.0,52.5245,52.5603,52.3006,52.3633,29915.0
2021-07-20 10:35:00,58.49,58.54,58.35,58.46,14369.0,52.3812,52.426,52.2558,52.3543,14369.0
2021-07-20 10:40:00,58.45,58.52,58.43,58.51,12333.0,52.3454,52.4081,52.3275,52.3991,12333.0
2021-07-20 10:45:00,58.49,58.58,58.46,58.54,17410.0,52.3812,52.4618,52.3543,52.426,17410.0
2021-07-20 10:50:00,58.54,58.56,58.5,58.55,22197.0,52.426,52.4439,52.3901,52.4349,22197.0
2021-07-20 10:55:00,58.55,58.67,58.54,58.66,18836.0,52.4349,52.5424,52.426,52.5334,18836.0
2021-07-20 11:00:00,58.67,58.7,58.61,58.69,18007.0,52.5424,52.5693,52.4887,52.5603,18007.0
2021-07-20 11:05:00,58.69,58.7,58.52,58.6,20666.0,52.5603,52.5693,52.4081,52.4797,20666.0
2021-07-20 11:10:00,58.6,58.67,58.57,58.61,6356.0,52.4797,52.5424,52.4528,52.4887,6356.0
2021-07-20 11:15:00,58.61,58.62,58.49,58.53,7342.0,52.4887,52.4976,52.3812,52.417,7342.0
2021-07-20 11:20:00,58.51,58.57,58.5,58.52,9503.0,52.3991,52.4528,52.3901,52.4081,9503.0
2021-07-20 11:25:00,58.51,58.54,58.43,58.44,8826.0,52.3991,52.426,52.3275,52.3364,8826.0
2021-07-20 11:30:00,58.44,58.45,58.37,58.44,7638.0,52.3364,52.3454,52.2737,52.3364,7638.0
2021-07-20 11:35:00,58.42,58.43,58.3,58.3,18631.0,52.3185,52.3275,52.211,52.211,18631.0
2021-07-20 11:40:00,58.3,58.4,58.3,58.37,5320.0,52.211,52.3006,52.211,52.2737,5320.0
2021-07-20 11:45:00,58.36,58.42,58.35,58.39,8146.0,52.2648,52.3185,52.2558,52.2916,8146.0
2021-07-20 11:50:00,58.37,58.42,58.37,58.41,2743.0,52.2737,52.3185,52.2737,52.3095,2743.0
2021-07-20 11:55:00,58.43,58.5,58.41,58.5,3558.0,52.3275,52.3901,52.3095,52.3901,3558.0
2021-07-20 12:00:00,58.51,58.55,58.47,58.48,12314.0,52.3991,52.4349,52.3633,52.3722,12314.0
2021-07-20 12:05:00,58.44,58.46,58.34,58.42,8233.0,52.3364,52.3543,52.2469,52.3185,8233.0
2021-07-20 12:10:00,58.42,58.48,58.41,58.45,4635.0,52.3185,52.3722,52.3095,52.3454,4635.0
2021-07-20 12:15:00,58.45,58.53,58.45,58.51,8473.0,52.3454,52.417,52.3454,52.3991,8473.0
2021-07-20 12:20:00,58.51,58.53,58.48,58.53,4219.0,52.3991,52.417,52.3722,52.417,4219.0
2021-07-20 12:25:00,58.52,58.52,58.48,58.48,4672.0,52.4081,52.4081,52.3722,52.3722,4672.0
2021-07-20 12:30:00,58.5,58.54,58.5,58.53,4274.0,52.3901,52.426,52.3901,52.417,4274.0
2021-07-20 12:35:00,58.54,58.55,58.47,58.48,5624.0,52.426,52.4349,52.3633,52.3722,5624.0
2021-07-20 12:40:00,58.48,58.52,58.42,58.42,5453.0,52.3722,52.4081,52.3185,52.3185,5453.0
2021-07-20 12:45:00,58.44,58.51,58.43,58.5,7430.0,52.3364,52.3991,52.3275,52.3901,7430.0
2021-07-20 12:50:00,58.48,58.59,58.48,58.58,10575.0,52.3722,52.4707,52.3722,52.4618,10575.0
2021-07-20 12:55:00,58.57,58.58,58.52,58.53,3629.0,52.4528,52.4618,52.4081,52.417,3629.0
2021-07-20 13:00:00,58.51,58.54,58.37,58.39,13647.0,52.3991,52.426,52.2737,52.2916,13647.0
2021-07-20 13:05:00,58.37,58.41,58.33,58.39,23435.0,52.2737,52.3095,52.2379,52.2916,23435.0
2021-07-20 13:10:00,58.39,58.43,58.38,58.41,11918.0,52.2916,52.3275,52.2827,52.3095,11918.0
2021-07-20 13:15:00,58.42,58.43,58.33,58.33,6283.0,52.3185,52.3275,52.2379,52.2379,6283.0
2021-07-20 13:20:00,58.34,58.36,58.28,58.28,7335.0,52.2469,52.2648,52.1931,52.1931,7335.0
2021-07-20 13:25:00,58.29,58.29,58.2,58.22,17336.0,52.2021,52.2021,52.1215,52.1394,17336.0
2021-07-20 13:30:00,58.21,58.26,58.21,58.24,9747.0,52.1304,52.1752,52.1304,52.1573,9747.0
2021-07-20 13:35:00,58.26,58.29,58.26,58.27,9349.0,52.1752,52.2021,52.1752,52.1842,9349.0
2021-07-20 13:40:00,58.27,58.33,58.27,58.28,26213.0,52.1842,52.2379,52.1842,52.1931,26213.0
2021-07-20 13:45:00,58.28,58.35,58.28,58.33,6564.0,52.1931,52.2558,52.1931,52.2379,6564.0
2021-07-20 13:50:00,58.34,58.34,58.31,58.32,5550.0,52.2469,52.2469,52.22,52.2289,5550.0
2021-07-20 13:55:00,58.32,58.34,58.23,58.23,24334.0,52.2289,52.2469,52.1483,52.1483,24334.0
2021-07-20 14:00:00,58.23,58.29,58.22,58.29,14299.0,52.1483,52.2021,52.1394,52.2021,14299.0
2021-07-20 14:05:00,58.29,58.35,58.27,58.29,17142.0,52.2021,52.2558,52.1842,52.2021,17142.0
2021-07-20 14:10:00,58.3,58.3,58.22,58.25,15057.0,52.211,52.211,52.1394,52.1663,15057.0
2021-07-20 14:15:00,58.26,58.34,58.25,58.3,14423.0,52.1752,52.2469,52.1663,52.211,14423.0
2021-07-20 14:20:00,58.3,58.31,58.23,58.25,5890.0,52.211,52.22,52.1483,52.1663,5890.0
2021-07-20 14:25:00,58.25,58.26,58.2,58.22,14414.0,52.1663,52.1752,52.1215,52.1394,14414.0
2021-07-20 14:30:00,58.22,58.23,58.16,58.17,13469.0,52.1394,52.1483,52.0857,52.0946,13469.0
2021-07-20 14:35:00,58.17,58.22,58.16,58.19,24747.0,52.0946,52.1394,52.0857,52.1125,24747.0
2021-07-20 14:40:00,58.17,58.25,58.17,58.2,23900.0,52.0946,52.1663,52.0946,52.1215,23900.0
2021-07-20 14:45:00,58.17,58.17,58.07,58.09,10838.0,52.0946,52.0946,52.0051,52.023,10838.0
2021-07-20 14:50:00,58.09,58.15,58.07,58.12,34107.0,52.023,52.0767,52.0051,52.0498,34107.0
2021-07-20 14:55:00,58.11,58.12,58.06,58.07,16215.0,52.0409,52.0498,51.9961,52.0051,16215.0
2021-07-20 15:00:00,58.07,58.09,58.04,58.06,12542.0,52.0051,52.023,51.9782,51.9961,12542.0
2021-07-20 15:05:00,58.06,58.11,58.06,58.07,10885.0,51.9961,52.0409,51.9961,52.0051,10885.0
2021-07-20 15:10:00,58.08,58.2,58.07,58.18,16933.0,52.014,52.1215,52.0051,52.1036,16933.0
2021-07-20 15:15:00,58.17,58.17,58.13,58.15,12452.0,52.0946,52.0946,52.0588,52.0767,12452.0
2021-07-20 15:20:00,58.14,58.2,58.13,58.2,16343.0,52.0677,52.1215,52.0588,52.1215,16343.0
2021-07-20 15:25:00,58.21,58.23,58.13,58.17,23623.0,52.1304,52.1483,52.0588,52.0946,23623.0
2021-07-20 15:30:00,58.17,58.19,58.12,58.15,18281.0,52.0946,52.1125,52.0498,52.0767,18281.0
2021-07-20 15:35:00,58.14,58.17,58.11,58.16,22859.0,52.0677,52.0946,52.0409,52.0857,22859.0
2021-07-20 15:40:00,58.15,58.22,58.14,58.18,21427.0,52.0767,52.1394,52.0677,52.1036,21427.0
2021-07-20 15:45:00,58.17,58.19,58.11,58.15,33012.0,52.0946,52.1125,52.0409,52.0767,33012.0
2021-07-20 15:50:00,58.15,58.16,58.05,58.11,66523.0,52.0767,52.0857,51.9871,52.0409,66523.0
2021-07-20 15:55:00,58.1,58.14,58.0,58.03,179343.0,52.0319,52.0677,51.9424,51.9692,179343.0
2021-07-21 09:30:00,58.27,58.57,58.22,58.36,58291.0,52.1842,52.4528,52.1394,52.2648,58291.0
2021-07-21 09:35:00,58.35,58.38,58.23,58.27,17847.0,52.2558,52.2827,52.1483,52.1842,17847.0
2021-07-21 09:40:00,58.27,58.29,58.17,58.19,23536.0,52.1842,52.2021,52.0946,52.1125,23536.0
2021-07-21 09:45:00,58.18,58.28,58.17,58.27,35469.0,52.1036,52.1931,52.0946,52.1842,35469.0
2021-07-21 09:50:00,58.28,58.4,58.27,58.34,25927.0,52.1931,52.3006,52.1842,52.2469,25927.0
2021-07-21 09:55:00,58.33,58.4,58.33,58.35,17272.0,52.2379,52.3006,52.2379,52.2558,17272.0
2021-07-21 10:00:00,58.36,58.66,58.36,58.64,866711.0,52.2648,52.5334,52.2648,52.5155,866711.0
2021-07-21 10:05:00,58.64,58.71,58.56,58.6,58173.0,52.5155,52.5782,52.4439,52.4797,58173.0
2021-07-21 10:10:00,58.6,58.75,58.55,58.73,24978.0,52.4797,52.614,52.4349,52.5961,24978.0
2021-07-21 10:15:00,58.74,58.77,58.62,58.64,83416.0,52.6051,52.6319,52.4976,52.5155,83416.0
2021-07-21 10:20:00,58.63,58.75,58.54,58.54,19126.0,52.5066,52.614,52.426,52.426,19126.0
2021-07-21 10:25:00,58.53,58.53,58.18,58.18,16354.0,52.417,52.417,52.1036,52.1036,16354.0
2021-07-21 10:30:00,58.15,58.15,58.01,58.04,24745.0,52.0767,52.0767,51.9513,51.9782,24745.0
2021-07-21 10:35:00,58.03,58.21,58.02,58.11,21053.0,51.9692,52.1304,51.9603,52.0409,21053.0
2021-07-21 10:40:00,58.13,58.19,58.08,58.14,10594.0,52.0588,52.1125,52.014,52.0677,10594.0
2021-07-21 10:45:00,58.13,58.15,58.03,58.06,12097.0,52.0588,52.0767,51.9692,51.9961,12097.0
2021-07-21 10:50:00,58.07,58.11,58.0,58.0,16691.0,52.0051,52.0409,51.9424,51.9424,16691.0
2021-07-21 10:55:00,58.01,58.1,58.01,58.09,13295.0,51.9513,52.0319,51.9513,52.023,13295.0
2021-07-21 11:00:00,58.09,58.1,58.03,58.07,12760.0,52.023,52.0319,51.9692,52.0051,12760.0
2021-07-21 11:05:00,58.07,58.15,58.06,58.06,11687.0,52.0051,52.0767,51.9961,51.9961,11687.0
2021-07-21 11:10:00,58.05,58.08,58.0,58.07,5875.0,51.9871,52.014,51.9424,52.0051,5875.0
2021-07-21 11:15:00,58.07,58.09,58.04,58.04,12688.0,52.0051,52.023,51.9782,51.9782,12688.0
2021-07-21 11:20:00,58.04,58.05,58.02,58.05,9977.0,51.9782,51.9871,51.9603,51.9871,9977.0
2021-07-21 11:25:00,58.06,58.06,57.95,57.95,15400.0,51.9961,51.9961,51.8976,51.8976,15400.0
2021-07-21 11:30:00,57.95,58.01,57.92,58.0,10420.0,51.8976,51.9513,51.8707,51.9424,10420.0
2021-07-21 11:35:00,58.01,58.02,57.98,58.0,5216.0,51.9513,51.9603,51.9244,51.9424,5216.0
2021-07-21 11:40:00,58.01,58.12,58.01,58.12,13342.0,51.9513,52.0498,51.9513,52.0498,13342.0
2021-07-21 11:45:00,58.12,58.21,58.11,58.16,10601.0,52.0498,52.1304,52.0409,52.0857,10601.0
2021-07-21 11:50:00,58.17,58.31,58.17,58.25,8992.0,52.0946,52.22,52.0946,52.1663,8992.0
2021-07-21 11:55:00,58.24,58.3,58.19,58.2,10913.0,52.1573,52.211,52.1125,52.1215,10913.0
2021-07-21 12:00:00,58.21,58.24,58.17,58.17,9263.0,52.1304,52.1573,52.0946,52.0946,9263.0
2021-07-21 12:05:00,58.16,58.2,58.16,58.19,6323.0,52.0857,52.1215,52.0857,52.1125,6323.0
2021-07-21 12:10:00,58.17,58.17,58.14,58.16,5391.0,52.0946,52.0946,52.0677,52.0857,5391.0
2021-07-21 12:15:00,58.14,58.19,58.14,58.19,5781.0,52.0677,52.1125,52.0677,52.1125,5781.0
2021-07-21 12:20:00,58.19,58.22,58.13,58.14,5515.0,52.1125,52.1394,52.0588,52.0677,5515.0
2021-07-21 12:25:00,58.14,58.16,58.08,58.09,7765.0,52.0677,52.0857,52.014,52.023,7765.0
2021-07-21 12:30:00,58.09,58.14,58.08,58.1,8568.0,52.023,52.0677,52.014,52.0319,8568.0
2021-07-21 12:35:00,58.1,58.16,58.1,58.16,7503.0,52.0319,52.0857,52.0319,52.0857,7503.0
2021-07-21 12:40:00,58.15,58.17,58.11,58.17,7052.0,52.0767,52.0946,52.0409,52.0946,7052.0
2021-07-21 12:45:00,58.18,58.19,58.14,58.17,7508.0,52.1036,52.1125,52.0677,52.0946,7508.0
2021-07-21 12:50:00,58.17,58.18,58.14,58.15,5798.0,52.0946,52.1036,52.0677,52.0767,5798.0
2021-07-21 12:55:00,58.14,58.15,58.09,58.1,8161.0,52.0677,52.0767,52.023,52.0319,8161.0
2021-07-21 13:00:00,58.1,58.16,58.09,58.15,7380.0,52.0319,52.0857,52.023,52.0767,7380.0
2021-07-21 13:05:00,58.15,58.17,58.12,58.12,8594.0,52.0767,52.0946,52.0498,52.0498,8594.0
2021-07-21 13:10:00,58.12,58.13,58.06,58.08,6639.0,52.0498,52.0588,51.9961,52.014,6639.0
2021-07-21 13:15:00,58.08,58.09,58.05,58.05,7818.0,52.014,52.023,51.9871,51.9871,7818.0
2021-07-21 13:20:00,58.05,58.06,58.02,58.04,5351.0,51.9871,51.9961,51.9603,51.9782,5351.0
2021-07-21 13:25:00,58.04,58.07,58.04,58.06,6198.0,51.9782,52.0051,51.9782,51.9961,6198.0
2021-07-21 13:30:00,58.06,58.15,58.05,58.14,8175.0,51.9961,52.0767,51.9871,52.0677,8175.0
2021-07-21 13:35:00,58.15,58.15,58.06,58.11,7980.0,52.0767,52.0767,51.9961,52.0409,7980.0
2021-07-21 13:40:00,58.1,58.1,58.04,58.04,6706.0,52.0319,52.0319,51.9782,51.9782,6706.0
2021-07-21 13:45:00,58.03,58.06,58.02,58.04,9758.0,51.9692,51.9961,51.9603,51.9782,9758.0
2021-07-21 13:50:00,58.03,58.05,58.02,58.05,3770.0,51.9692,51.9871,51.9603,51.9871,3770.0
2021-07-21 13:55:00,58.05,58.06,57.98,58.02,8667.0,51.9871,51.9961,51.9244,51.9603,8667.0
2021-07-21 14:00:00,58.03,58.05,58.0,58.03,6450.0,51.9692,51.9871,51.9424,51.9692,6450.0
2021-07-21 14:05:00,58.03,58.08,58.03,58.07,13565.0,51.9692,52.014,51.9692,52.0051,13565.0
2021-07-21 14:10:00,58.07,58.07,58.02,58.06,29004.0,52.0051,52.0051,51.9603,51.9961,29004.0
2021-07-21 14:15:00,58.05,58.11,58.05,58.08,24406.0,51.9871,52.0409,51.9871,52.014,24406.0
2021-07-21 14:20:00,58.09,58.11,58.04,58.11,17494.0,52.023,52.0409,51.9782,52.0409,17494.0
2021-07-21 14:25:00,58.11,58.12,58.07,58.1,8515.0,52.0409,52.0498,52.0051,52.0319,8515.0
2021-07-21 14:30:00,58.1,58.1,58.05,58.06,6642.0,52.0319,52.0319,51.9871,51.9961,6642.0
2021-07-21 14:35:00,58.07,58.1,58.06,58.1,6074.0,52.0051,52.0319,51.9961,52.0319,6074.0
2021-07-21 14:40:00,58.1,58.12,58.07,58.1,9350.0,52.0319,52.0498,52.0051,52.0319,9350.0
2021-07-21 14:45:00,58.1,58.12,58.09,58.1,6920.0,52.0319,52.0498,52.023,52.0319,6920.0
2021-07-21 14:50:00,58.1,58.13,58.1,58.12,5982.0,52.0319,52.0588,52.0319,52.0498,5982.0
2021-07-21 14:55:00,58.11,58.15,58.11,58.14,10530.0,52.0409,52.0767,52.0409,52.0677,10530.0
2021-07-21 15:00:00,58.13,58.13,58.08,58.12,31367.0,52.0588,52.0588,52.014,52.0498,31367.0
2021-07-21 15:05:00,58.12,58.13,58.1,58.12,7653.0,52.0498,52.0588,52.0319,52.0498,7653.0
2021-07-21 15:10:00,58.12,58.12,58.08,58.08,11112.0,52.0498,52.0498,52.014,52.014,11112.0
2021-07-21 15:15:00,58.07,58.1,58.06,58.09,12818.0,52.0051,52.0319,51.9961,52.023,12818.0
2021-07-21 15:20:00,58.09,58.09,58.02,58.04,20985.0,52.023,52.023,51.9603,51.9782,20985.0
2021-07-21 15:25:00,58.04,58.08,58.02,58.08,28921.0,51.9782,52.014,51.9603,52.014,28921.0
2021-07-21 15:30:00,58.09,58.14,58.06,58.13,42876.0,52.023,52.0677,51.9961,52.0588,42876.0
2021-07-21 15:35:00,58.13,58.14,57.98,57.99,36865.0,52.0588,52.0677,51.9244,51.9334,36865.0
2021-07-21 15:40:00,58.0,58.08,57.98,58.07,54779.0,51.9424,52.014,51.9244,52.0051,54779.0
2021-07-21 15:45:00,58.08,58.12,58.07,58.12,24968.0,52.014,52.0498,52.0051,52.0498,24968.0
2021-07-21 15:50:00,58.11,58.16,58.04,58.15,67800.0,52.0409,52.0857,51.9782,52.0767,67800.0
2021-07-21 15:55:00,58.14,58.18,58.09,58.1,118041.0,52.0677,52.1036,52.023,52.0319,118041.0
2021-07-22 09:30:00,57.96,58.0,57.56,57.56,56796.0,51.9065,51.9424,51.5483,51.5483,56796.0
2021-07-22 09:35:00,57.5,57.51,57.35,57.51,17662.0,51.4946,51.5035,51.3602,51.5035,17662.0
2021-07-22 09:40:00,57.52,57.62,57.39,57.52,18592.0,51.5125,51.602,51.3961,51.5125,18592.0
2021-07-22 09:45:00,57.52,57.67,57.46,57.47,10280.0,51.5125,51.6468,51.4588,51.4677,10280.0
2021-07-22 09:50:00,57.46,57.52,57.39,57.44,4258.0,51.4588,51.5125,51.3961,51.4408,4258.0
2021-07-22 09:55:00,57.41,57.42,57.29,57.35,8897.0,51.414,51.4229,51.3065,51.3602,8897.0
2021-07-22 10:00:00,57.34,57.36,57.22,57.3,10167.0,51.3513,51.3692,51.2438,51.3155,10167.0
2021-07-22 10:05:00,57.29,57.41,57.28,57.4,11554.0,51.3065,51.414,51.2976,51.405,11554.0
2021-07-22 10:10:00,57.4,57.46,57.4,57.41,5786.0,51.405,51.4588,51.405,51.414,5786.0
2021-07-22 10:15:00,57.39,57.39,57.33,57.34,11309.0,51.3961,51.3961,51.3423,51.3513,11309.0
2021-07-22 10:20:00,57.38,57.41,57.34,57.34,6134.0,51.3871,51.414,51.3513,51.3513,6134.0
2021-07-22 10:25:00,57.34,57.36,57.23,57.24,10305.0,51.3513,51.3692,51.2528,51.2617,10305.0
2021-07-22 10:30:00,57.27,57.34,57.25,57.31,12985.0,51.2886,51.3513,51.2707,51.3244,12985.0
2021-07-22 10:35:00,57.33,57.35,57.28,57.34,30193.0,51.3423,51.3602,51.2976,51.3513,30193.0
2021-07-22 10:40:00,57.34,57.41,57.33,57.37,6257.0,51.3513,51.414,51.3423,51.3782,6257.0
2021-07-22 10:45:00,57.37,57.38,57.27,57.28,14847.0,51.3782,51.3871,51.2886,51.2976,14847.0
2021-07-22 10:50:00,57.28,57.32,57.25,57.31,12957.0,51.2976,51.3334,51.2707,51.3244,12957.0
2021-07-22 10:55:00,57.32,57.33,57.28,57.3,9280.0,51.3334,51.3423,51.2976,51.3155,9280.0
2021-07-22 11:00:00,57.3,57.3,57.2,57.21,15201.0,51.3155,51.3155,51.2259,51.2349,15201.0
2021-07-22 11:05:00,57.2,57.26,57.19,57.24,19007.0,51.2259,51.2796,51.217,51.2617,19007.0
2021-07-22 11:10:00,57.25,57.29,57.24,57.28,6911.0,51.2707,51.3065,51.2617,51.2976,6911.0
2021-07-22 11:15:00,57.28,57.33,57.28,57.32,9170.0,51.2976,51.3423,51.2976,51.3334,9170.0
2021-07-22 11:20:00,57.33,57.34,57.25,57.26,9023.0,51.3423,51.3513,51.2707,51.2796,9023.0
2021-07-22 11:25:00,57.26,57.27,57.19,57.21,12135.0,51.2796,51.2886,51.217,51.2349,12135.0
2021-07-22 11:30:00,57.21,57.28,57.19,57.21,16877.0,51.2349,51.2976,51.217,51.2349,16877.0
2021-07-22 11:35:00,57.21,57.27,57.21,57.23,10929.0,51.2349,51.2886,51.2349,51.2528,10929.0
2021-07-22 11:40:00,57.22,57.23,57.14,57.16,9744.0,51.2438,51.2528,51.1722,51.1901,9744.0
2021-07-22 11:45:00,57.15,57.18,57.14,57.15,8613.0,51.1811,51.208,51.1722,51.1811,8613.0
2021-07-22 11:50:00,57.15,57.17,57.1,57.11,8404.0,51.1811,51.199,51.1364,51.1453,8404.0
2021-07-22 11:55:00,57.1,57.14,57.09,57.11,16076.0,51.1364,51.1722,51.1274,51.1453,16076.0
2021-07-22 12:00:00,57.12,57.17,57.09,57.14,10547.0,51.1543,51.199,51.1274,51.1722,10547.0
2021-07-22 12:05:00,57.14,57.17,57.13,57.14,5026.0,51.1722,51.199,51.1632,51.1722,5026.0
2021-07-22 12:10:00,57.13,57.13,57.08,57.09,9264.0,51.1632,51.1632,51.1184,51.1274,9264.0
2021-07-22 12:15:00,57.09,57.11,57.07,57.08,9483.0,51.1274,51.1453,51.1095,51.1184,9483.0
2021-07-22 12:20:00,57.09,57.1,57.04,57.04,6194.0,51.1274,51.1364,51.0826,51.0826,6194.0
2021-07-22 12:25:00,57.03,57.08,57.02,57.05,6125.0,51.0737,51.1184,51.0647,51.0916,6125.0
2021-07-22 12:30:00,57.06,57.11,57.06,57.09,6856.0,51.1005,51.1453,51.1005,51.1274,6856.0
2021-07-22 12:35:00,57.09,57.15,57.09,57.14,7016.0,51.1274,51.1811,51.1274,51.1722,7016.0
2021-07-22 12:40:00,57.14,57.18,57.14,57.17,3618.0,51.1722,51.208,51.1722,51.199,3618.0
2021-07-22 12:45:00,57.16,57.16,57.12,57.13,5720.0,51.1901,51.1901,51.1543,51.1632,5720.0
2021-07-22 12:50:00,57.13,57.16,57.12,57.15,7632.0,51.1632,51.1901,51.1543,51.1811,7632.0
2021-07-22 12:55:00,57.16,57.16,57.12,57.13,3999.0,51.1901,51.1901,51.1543,51.1632,3999.0
2021-07-22 13:00:00,57.13,57.13,57.08,57.08,4589.0,51.1632,51.1632,51.1184,51.1184,4589.0
2021-07-22 13:05:00,57.09,57.13,57.08,57.13,10536.0,51.1274,51.1632,51.1184,51.1632,10536.0
2021-07-22 13:10:00,57.12,57.15,57.11,57.15,8904.0,51.1543,51.1811,51.1453,51.1811,8904.0
2021-07-22 13:15:00,57.14,57.14,57.07,57.07,7779.0,51.1722,51.1722,51.1095,51.1095,7779.0
2021-07-22 13:20:00,57.07,57.07,57.03,57.05,6208.0,51.1095,51.1095,51.0737,51.0916,6208.0
2021-07-22 13:25:00,57.05,57.08,57.02,57.05,12398.0,51.0916,51.1184,51.0647,51.0916,12398.0
2021-07-22 13:30:00,57.06,57.14,57.06,57.13,9041.0,51.1005,51.1722,51.1005,51.1632,9041.0
2021-07-22 13:35:00,57.14,57.14,57.08,57.09,8196.0,51.1722,51.1722,51.1184,51.1274,8196.0
2021-07-22 13:40:00,57.09,57.12,57.08,57.11,9630.0,51.1274,51.1543,51.1184,51.1453,9630.0
2021-07-22 13:45:00,57.11,57.17,57.09,57.15,38890.0,51.1453,51.199,51.1274,51.1811,38890.0
2021-07-22 13:50:00,57.17,57.17,57.09,57.1,17602.0,51.199,51.199,51.1274,51.1364,17602.0
2021-07-22 13:55:00,57.1,57.1,57.04,57.08,14858.0,51.1364,51.1364,51.0826,51.1184,14858.0
2021-07-22 14:00:00,57.08,57.08,57.03,57.03,19305.0,51.1184,51.1184,51.0737,51.0737,19305.0
2021-07-22 14:05:00,57.03,57.06,56.98,56.98,30983.0,51.0737,51.1005,51.0289,51.0289,30983.0
2021-07-22 14:10:00,56.99,57.04,56.99,57.03,18196.0,51.0378,51.0826,51.0378,51.0737,18196.0
2021-07-22 14:15:00,57.04,57.07,56.96,56.98,19518.0,51.0826,51.1095,51.011,51.0289,19518.0
2021-07-22 14:20:00,56.97,57.02,56.97,57.01,8349.0,51.0199,51.0647,51.0199,51.0558,8349.0
2021-07-22 14:25:00,57.01,57.02,56.99,56.99,8705.0,51.0558,51.0647,51.0378,51.0378,8705.0
2021-07-22 14:30:00,57.0,57.06,56.98,57.03,25346.0,51.0468,51.1005,51.0289,51.0737,25346.0
2021-07-22 14:35:00,57.03,57.03,56.99,57.03,12285.0,51.0737,51.0737,51.0378,51.0737,12285.0
2021-07-22 14:40:00,57.03,57.03,56.99,57.03,7325.0,51.0737,51.0737,51.0378,51.0737,7325.0
2021-07-22 14:45:00,57.03,57.25,57.01,57.25,163631.0,51.0737,51.2707,51.0558,51.2707,163631.0
2021-07-22 14:50:00,57.23,57.28,57.2,57.28,10689.0,51.2528,51.2976,51.2259,51.2976,10689.0
2021-07-22 14:55:00,57.29,57.34,57.29,57.34,12347.0,51.3065,51.3513,51.3065,51.3513,12347.0
2021-07-22 15:00:00,57.34,57.37,57.31,57.36,11577.0,51.3513,51.3782,51.3244,51.3692,11577.0
2021-07-22 15:05:00,57.36,57.38,57.34,57.37,14586.0,51.3692,51.3871,51.3513,51.3782,14586.0
2021-07-22 15:10:00,57.37,57.42,57.36,57.42,25367.0,51.3782,51.4229,51.3692,51.4229,25367.0
2021-07-22 15:15:00,57.41,57.48,57.4,57.45,17145.0,51.414,51.4767,51.405,51.4498,17145.0
2021-07-22 15:20:00,57.45,57.52,57.44,57.45,22035.0,51.4498,51.5125,51.4408,51.4498,22035.0
2021-07-22 15:25:00,57.44,57.46,57.43,57.44,14055.0,51.4408,51.4588,51.4319,51.4408,14055.0
2021-07-22 15:30:00,57.44,57.5,57.41,57.48,45388.0,51.4408,51.4946,51.414,51.4767,45388.0
2021-07-22 15:35:00,57.48,57.5,57.45,57.5,27770.0,51.4767,51.4946,51.4498,51.4946,27770.0
2021-07-22 15:40:00,57.49,57.5,57.41,57.49,27658.0,51.4856,51.4946,51.414,51.4856,27658.0
2021-07-22 15:45:00,57.48,57.52,57.47,57.5,41713.0,51.4767,51.5125,51.4677,51.4946,41713.0
2021-07-22 15:50:00,57.5,57.51,57.39,57.41,76238.0,51.4946,51.5035,51.3961,51.414,76238.0
2021-07-22 15:55:00,57.41,57.45,57.38,57.42,137435.0,51.414,51.4498,51.3871,51.4229,137435.0
2021-07-23 09:30:00,57.57,57.8,57.56,57.8,60213.0,51.5573,51.7632,51.5483,51.7632,60213.0
2021-07-23 09:35:00,57.79,57.84,57.69,57.83,21151.0,51.7543,51.7991,51.6647,51.7901,21151.0
2021-07-23 09:40:00,57.78,57.82,57.68,57.73,19403.0,51.7453,51.7812,51.6558,51.7006,19403.0
2021-07-23 09:45:00,57.73,57.76,57.55,57.55,16190.0,51.7006,51.7274,51.5394,51.5394,16190.0
2021-07-23 09:50:00,57.56,57.56,57.31,57.33,17004.0,51.5483,51.5483,51.3244,51.3423,17004.0
2021-07-23 09:55:00,57.33,57.4,57.29,57.34,12330.0,51.3423,51.405,51.3065,51.3513,12330.0
2021-07-23 10:00:00,57.37,57.54,57.33,57.53,12690.0,51.3782,51.5304,51.3423,51.5214,12690.0
2021-07-23 10:05:00,57.54,57.72,57.51,57.71,16447.0,51.5304,51.6916,51.5035,51.6826,16447.0
2021-07-23 10:10:00,57.73,57.82,57.72,57.77,22388.0,51.7006,51.7812,51.6916,51.7364,22388.0
2021-07-23 10:15:00,57.8,57.82,57.72,57.74,26696.0,51.7632,51.7812,51.6916,51.7095,26696.0
2021-07-23 10:20:00,57.74,57.79,57.69,57.77,22935.0,51.7095,51.7543,51.6647,51.7364,22935.0
2021-07-23 10:25:00,57.76,57.76,57.68,57.73,33787.0,51.7274,51.7274,51.6558,51.7006,33787.0
2021-07-23 10:30:00,57.73,57.73,57.6,57.72,24229.0,51.7006,51.7006,51.5841,51.6916,24229.0
2021-07-23 10:35:00,57.72,57.91,57.72,57.8,39422.0,51.6916,51.8618,51.6916,51.7632,39422.0
2021-07-23 10:40:00,57.81,57.95,57.81,57.91,21483.0,51.7722,51.8976,51.7722,51.8618,21483.0
2021-07-23 10:45:00,57.92,57.94,57.88,57.93,28759.0,51.8707,51.8886,51.8349,51.8797,28759.0
2021-07-23 10:50:00,57.94,57.98,57.92,57.93,22692.0,51.8886,51.9244,51.8707,51.8797,22692.0
2021-07-23 10:55:00,57.92,57.93,57.88,57.93,13642.0,51.8707,51.8797,51.8349,51.8797,13642.0
2021-07-23 11:00:00,57.92,58.04,57.92,57.99,29651.0,51.8707,51.9782,51.8707,51.9334,29651.0
2021-07-23 11:05:00,58.01,58.03,57.98,58.02,7456.0,51.9513,51.9692,51.9244,51.9603,7456.0
2021-07-23 11:10:00,58.03,58.03,57.92,57.93,9251.0,51.9692,51.9692,51.8707,51.8797,9251.0
2021-07-23 11:15:00,57.91,57.96,57.91,57.94,9869.0,51.8618,51.9065,51.8618,51.8886,9869.0
2021-07-23 11:20:00,57.94,58.01,57.93,57.97,11108.0,51.8886,51.9513,51.8797,51.9155,11108.0
2021-07-23 11:25:00,57.97,58.0,57.94,58.0,6971.0,51.9155,51.9424,51.8886,51.9424,6971.0
2021-07-23 11:30:00,58.01,58.04,57.99,58.0,10038.0,51.9513,51.9782,51.9334,51.9424,10038.0
2021-07-23 11:35:00,57.99,58.05,57.99,58.03,11840.0,51.9334,51.9871,51.9334,51.9692,11840.0
2021-07-23 11:40:00,58.02,58.03,57.91,57.91,8484.0,51.9603,51.9692,51.8618,51.8618,8484.0
2021-07-23 11:45:00,57.9,57.9,57.87,57.87,4664.0,51.8528,51.8528,51.8259,51.8259,4664.0
2021-07-23 11:50:00,57.88,57.9,57.8,57.83,15235.0,51.8349,51.8528,51.7632,51.7901,15235.0
2021-07-23 11:55:00,57.84,57.84,57.75,57.77,9215.0,51.7991,51.7991,51.7185,51.7364,9215.0
2021-07-23 12:00:00,57.78,57.82,57.77,57.78,9586.0,51.7453,51.7812,51.7364,51.7453,9586.0
2021-07-23 12:05:00,57.78,57.85,57.77,57.83,5047.0,51.7453,51.808,51.7364,51.7901,5047.0
2021-07-23 12:10:00,57.83,57.91,57.82,57.9,5223.0,51.7901,51.8618,51.7812,51.8528,5223.0
2021-07-23 12:15:00,57.89,57.92,57.87,57.89,4392.0,51.8438,51.8707,51.8259,51.8438,4392.0
2021-07-23 12:20:00,57.9,57.91,57.85,57.85,5637.0,51.8528,51.8618,51.808,51.808,5637.0
2021-07-23 12:25:00,57.86,57.9,57.85,57.88,5068.0,51.817,51.8528,51.808,51.8349,5068.0
2021-07-23 12:30:00,57.92,57.92,57.87,57.88,7569.0,51.8707,51.8707,51.8259,51.8349,7569.0
2021-07-23 12:35:00,57.89,57.94,57.87,57.93,4574.0,51.8438,51.8886,51.8259,51.8797,4574.0
2021-07-23 12:40:00,57.94,57.94,57.9,57.91,3615.0,51.8886,51.8886,51.8528,51.8618,3615.0
2021-07-23 12:45:00,57.9,57.93,57.87,57.89,7869.0,51.8528,51.8797,51.8259,51.8438,7869.0
2021-07-23 12:50:00,57.9,57.95,57.9,57.92,8022.0,51.8528,51.8976,51.8528,51.8707,8022.0
2021-07-23 12:55:00,57.94,57.99,57.94,57.96,6605.0,51.8886,51.9334,51.8886,51.9065,6605.0
2021-07-23 13:00:00,57.96,58.0,57.94,58.0,5074.0,51.9065,51.9424,51.8886,51.9424,5074.0
2021-07-23 13:05:00,58.0,58.03,57.97,58.01,6845.0,51.9424,51.9692,51.9155,51.9513,6845.0
2021-07-23 13:10:00,58.01,58.03,58.0,58.01,8941.0,51.9513,51.9692,51.9424,51.9513,8941.0
2021-07-23 13:15:00,58.01,58.02,57.99,58.01,4968.0,51.9513,51.9603,51.9334,51.9513,4968.0
2021-07-23 13:20:00,58.01,58.01,57.97,57.99,5425.0,51.9513,51.9513,51.9155,51.9334,5425.0
2021-07-23 13:25:00,57.98,57.99,57.94,57.95,3941.0,51.9244,51.9334,51.8886,51.8976,3941.0
2021-07-23 13:30:00,57.93,57.95,57.9,57.91,9805.0,51.8797,51.8976,51.8528,51.8618,9805.0
2021-07-23 13:35:00,57.91,57.97,57.91,57.97,11277.0,51.8618,51.9155,51.8618,51.9155,11277.0
2021-07-23 13:40:00,57.97,57.97,57.92,57.96,10053.0,51.9155,51.9155,51.8707,51.9065,10053.0
2021-07-23 13:45:00,57.95,58.02,57.94,58.02,12472.0,51.8976,51.9603,51.8886,51.9603,12472.0
2021-07-23 13:50:00,58.0,58.0,57.94,57.94,11972.0,51.9424,51.9424,51.8886,51.8886,11972.0
2021-07-23 13:55:00,57.94,58.01,57.94,57.96,9795.0,51.8886,51.9513,51.8886,51.9065,9795.0
2021-07-23 14:00:00,57.96,57.98,57.9,57.91,7986.0,51.9065,51.9244,51.8528,51.8618,7986.0
2021-07-23 14:05:00,57.91,57.95,57.9,57.93,8605.0,51.8618,51.8976,51.8528,51.8797,8605.0
2021-07-23 14:10:00,57.93,57.99,57.93,57.98,9240.0,51.8797,51.9334,51.8797,51.9244,9240.0
2021-07-23 14:15:00,57.97,57.99,57.95,57.96,13134.0,51.9155,51.9334,51.8976,51.9065,13134.0
2021-07-23 14:20:00,57.96,57.98,57.91,57.93,25370.0,51.9065,51.9244,51.8618,51.8797,25370.0
2021-07-23 14:25:00,57.94,58.0,57.93,57.99,7927.0,51.8886,51.9424,51.8797,51.9334,7927.0
2021-07-23 14:30:00,58.0,58.03,57.96,57.96,11061.0,51.9424,51.9692,51.9065,51.9065,11061.0
2021-07-23 14:35:00,57.97,57.99,57.93,57.98,12304.0,51.9155,51.9334,51.8797,51.9244,12304.0
2021-07-23 14:40:00,57.98,58.02,57.97,58.0,8382.0,51.9244,51.9603,51.9155,51.9424,8382.0
2021-07-23 14:45:00,58.0,58.01,57.98,58.0,9230.0,51.9424,51.9513,51.9244,51.9424,9230.0
2021-07-23 14:50:00,58.0,58.03,57.99,58.01,8569.0,51.9424,51.9692,51.9334,51.9513,8569.0
2021-07-23 14:55:00,58.01,58.04,57.98,58.04,15173.0,51.9513,51.9782,51.9244,51.9782,15173.0
2021-07-23 15:00:00,58.04,58.05,58.0,58.04,8882.0,51.9782,51.9871,51.9424,51.9782,8882.0
2021-07-23 15:05:00,58.05,58.05,58.0,58.03,10262.0,51.9871,51.9871,51.9424,51.9692,10262.0
2021-07-23 15:10:00,58.02,58.02,57.95,57.95,9488.0,51.9603,51.9603,51.8976,51.8976,9488.0
2021-07-23 15:15:00,57.95,58.0,57.93,58.0,11760.0,51.8976,51.9424,51.8797,51.9424,11760.0
2021-07-23 15:20:00,58.0,58.04,57.99,58.02,11024.0,51.9424,51.9782,51.9334,51.9603,11024.0
2021-07-23 15:25:00,58.02,58.08,58.01,58.08,12669.0,51.9603,52.014,51.9513,52.014,12669.0
2021-07-23 15:30:00,58.08,58.15,58.08,58.15,15897.0,52.014,52.0767,52.014,52.0767,15897.0
2021-07-23 15:35:00,58.14,58.15,58.06,58.1,27432.0,52.0677,52.0767,51.9961,52.0319,27432.0
2021-07-23 15:40:00,58.09,58.09,58.01,58.02,21964.0,52.023,52.023,51.9513,51.9603,21964.0
2021-07-23 15:45:00,58.02,58.03,57.99,58.01,17419.0,51.9603,51.9692,51.9334,51.9513,17419.0
2021-07-23 15:50:00,58.01,58.06,57.99,58.01,29147.0,51.9513,51.9961,51.9334,51.9513,29147.0
2021-07-23 15:55:00,58.0,58.06,57.97,58.02,104779.0,51.9424,51.9961,51.9155,51.9603,104779.0
2021-07-26 09:30:00,58.22,58.68,58.22,58.66,37762.0,52.1394,52.5513,52.1394,52.5334,37762.0
2021-07-26 09:35:00,58.65,58.82,58.58,58.78,16975.0,52.5245,52.6767,52.4618,52.6409,16975.0
2021-07-26 09:40:00,58.77,58.78,58.41,58.43,35979.0,52.6319,52.6409,52.3095,52.3275,35979.0
2021-07-26 09:45:00,58.41,58.64,58.41,58.59,17318.0,52.3095,52.5155,52.3095,52.4707,17318.0
2021-07-26 09:50:00,58.57,58.76,58.56,58.76,10510.0,52.4528,52.623,52.4439,52.623,10510.0
2021-07-26 09:55:00,58.77,58.78,58.63,58.71,5334.0,52.6319,52.6409,52.5066,52.5782,5334.0
2021-07-26 10:00:00,58.71,58.77,58.66,58.7,14502.0,52.5782,52.6319,52.5334,52.5693,14502.0
2021-07-26 10:05:00,58.68,58.77,58.67,58.7,18333.0,52.5513,52.6319,52.5424,52.5693,18333.0
2021-07-26 10:10:00,58.71,58.82,58.7,58.75,19177.0,52.5782,52.6767,52.5693,52.614,19177.0
2021-07-26 10:15:00,58.73,58.82,58.71,58.82,14396.0,52.5961,52.6767,52.5782,52.6767,14396.0
2021-07-26 10:20:00,58.82,58.84,58.7,58.76,12289.0,52.6767,52.6946,52.5693,52.623,12289.0
2021-07-26 10:25:00,58.77,58.85,58.75,58.85,17615.0,52.6319,52.7036,52.614,52.7036,17615.0
2021-07-26 10:30:00,58.85,58.86,58.66,58.74,13893.0,52.7036,52.7125,52.5334,52.6051,13893.0
2021-07-26 10:35:00,58.72,58.78,58.65,58.68,12795.0,52.5872,52.6409,52.5245,52.5513,12795.0
2021-07-26 10:40:00,58.67,58.71,58.62,58.63,10342.0,52.5424,52.5782,52.4976,52.5066,10342.0
2021-07-26 10:45:00,58.63,58.73,58.63,58.72,14131.0,52.5066,52.5961,52.5066,52.5872,14131.0
2021-07-26 10:50:00,58.7,58.71,58.62,58.63,10537.0,52.5693,52.5782,52.4976,52.5066,10537.0
2021-07-26 10:55:00,58.62,58.66,58.54,58.62,14784.0,52.4976,52.5334,52.426,52.4976,14784.0
2021-07-26 11:00:00,58.6,58.62,58.54,58.54,12457.0,52.4797,52.4976,52.426,52.426,12457.0
2021-07-26 11:05:00,58.55,58.66,58.54,58.65,30921.0,52.4349,52.5334,52.426,52.5245,30921.0
2021-07-26 11:10:00,58.65,58.66,58.6,58.62,30079.0,52.5245,52.5334,52.4797,52.4976,30079.0
2021-07-26 11:15:00,58.62,58.67,58.59,58.64,19762.0,52.4976,52.5424,52.4707,52.5155,19762.0
2021-07-26 11:20:00,58.65,58.67,58.64,58.65,11512.0,52.5245,52.5424,52.5155,52.5245,11512.0
2021-07-26 11:25:00,58.65,58.67,58.59,58.59,18812.0,52.5245,52.5424,52.4707,52.4707,18812.0
2021-07-26 11:30:00,58.6,58.63,58.58,58.61,27062.0,52.4797,52.5066,52.4618,52.4887,27062.0
2021-07-26 11:35:00,58.61,58.63,58.57,58.6,55057.0,52.4887,52.5066,52.4528,52.4797,55057.0
2021-07-26 11:40:00,58.6,58.66,58.59,58.59,23994.0,52.4797,52.5334,52.4707,52.4707,23994.0
2021-07-26 11:45:00,58.6,58.63,58.59,58.6,37511.0,52.4797,52.5066,52.4707,52.4797,37511.0
2021-07-26 11:50:00,58.61,58.62,58.57,58.58,29222.0,52.4887,52.4976,52.4528,52.4618,29222.0
2021-07-26 11:55:00,58.58,58.59,58.54,58.54,29856.0,52.4618,52.4707,52.426,52.426,29856.0
2021-07-26 12:00:00,58.54,58.57,58.52,58.55,20315.0,52.426,52.4528,52.4081,52.4349,20315.0
2021-07-26 12:05:00,58.55,58.55,58.45,58.51,20988.0,52.4349,52.4349,52.3454,52.3991,20988.0
2021-07-26 12:10:00,58.51,58.54,58.51,58.52,18198.0,52.3991,52.426,52.3991,52.4081,18198.0
2021-07-26 12:15:00,58.52,58.59,58.51,58.58,20096.0,52.4081,52.4707,52.3991,52.4618,20096.0
2021-07-26 12:20:00,58.58,58.62,58.53,58.54,20077.0,52.4618,52.4976,52.417,52.426,20077.0
2021-07-26 12:25:00,58.55,58.59,58.54,58.58,13069.0,52.4349,52.4707,52.426,52.4618,13069.0
2021-07-26 12:30:00,58.58,58.61,58.55,58.57,14630.0,52.4618,52.4887,52.4349,52.4528,14630.0
2021-07-26 12:35:00,58.57,58.61,58.57,58.59,28324.0,52.4528,52.4887,52.4528,52.4707,28324.0
2021-07-26 12:40:00,58.59,58.59,58.55,58.56,12565.0,52.4707,52.4707,52.4349,52.4439,12565.0
2021-07-26 12:45:00,58.56,58.59,58.56,58.56,8638.0,52.4439,52.4707,52.4439,52.4439,8638.0
2021-07-26 12:50:00,58.57,58.61,58.56,58.56,31950.0,52.4528,52.4887,52.4439,52.4439,31950.0
2021-07-26 12:55:00,58.57,58.6,58.56,58.6,10039.0,52.4528,52.4797,52.4439,52.4797,10039.0
2021-07-26 13:00:00,58.59,58.62,58.59,58.61,21815.0,52.4707,52.4976,52.4707,52.4887,21815.0
2021-07-26 13:05:00,58.6,58.61,58.57,58.59,15909.0,52.4797,52.4887,52.4528,52.4707,15909.0
2021-07-26 13:10:00,58.58,58.6,58.54,58.58,29237.0,52.4618,52.4797,52.426,52.4618,29237.0
2021-07-26 13:15:00,58.58,58.59,58.55,58.59,16826.0,52.4618,52.4707,52.4349,52.4707,16826.0
2021-07-26 13:20:00,58.59,58.59,58.52,58.56,15621.0,52.4707,52.4707,52.4081,52.4439,15621.0
2021-07-26 13:25:00,58.56,58.57,58.49,58.5,12860.0,52.4439,52.4528,52.3812,52.3901,12860.0
2021-07-26 13:30:00,58.5,58.51,58.37,58.37,24460.0,52.3901,52.3991,52.2737,52.2737,24460.0
2021-07-26 13:35:00,58.39,58.43,58.37,58.41,15403.0,52.2916,52.3275,52.2737,52.3095,15403.0
2021-07-26 13:40:00,58.4,58.42,58.35,58.42,18382.0,52.3006,52.3185,52.2558,52.3185,18382.0
2021-07-26 13:45:00,58.42,58.45,58.39,58.42,15600.0,52.3185,52.3454,52.2916,52.3185,15600.0
2021-07-26 13:50:00,58.41,58.47,58.4,58.47,10160.0,52.3095,52.3633,52.3006,52.3633,10160.0
2021-07-26 13:55:00,58.47,58.51,58.46,58.5,18298.0,52.3633,52.3991,52.3543,52.3901,18298.0
2021-07-26 14:00:00,58.5,58.56,58.5,58.55,11757.0,52.3901,52.4439,52.3901,52.4349,11757.0
2021-07-26 14:05:00,58.55,58.7,58.54,58.7,32702.0,52.4349,52.5693,52.426,52.5693,32702.0
2021-07-26 14:10:00,58.71,58.71,58.61,58.64,49978.0,52.5782,52.5782,52.4887,52.5155,49978.0
2021-07-26 14:15:00,58.65,58.69,58.64,58.67,14884.0,52.5245,52.5603,52.5155,52.5424,14884.0
2021-07-26 14:20:00,58.67,58.67,58.63,58.66,19259.0,52.5424,52.5424,52.5066,52.5334,19259.0
2021-07-26 14:25:00,58.67,58.68,58.63,58.66,18407.0,52.5424,52.5513,52.5066,52.5334,18407.0
2021-07-26 14:30:00,58.67,58.68,58.64,58.65,15225.0,52.5424,52.5513,52.5155,52.5245,15225.0
2021-07-26 14:35:00,58.66,58.67,58.63,58.67,15176.0,52.5334,52.5424,52.5066,52.5424,15176.0
2021-07-26 14:40:00,58.67,58.68,58.63,58.64,24282.0,52.5424,52.5513,52.5066,52.5155,24282.0
2021-07-26 14:45:00,58.64,58.66,58.6,58.65,21882.0,52.5155,52.5334,52.4797,52.5245,21882.0
2021-07-26 14:50:00,58.66,58.67,58.61,58.61,17951.0,52.5334,52.5424,52.4887,52.4887,17951.0
2021-07-26 14:55:00,58.61,58.63,58.6,58.62,29677.0,52.4887,52.5066,52.4797,52.4976,29677.0
2021-07-26 15:00:00,58.62,58.67,58.62,58.64,53157.0,52.4976,52.5424,52.4976,52.5155,53157.0
2021-07-26 15:05:00,58.64,58.69,58.63,58.68,23591.0,52.5155,52.5603,52.5066,52.5513,23591.0
2021-07-26 15:10:00,58.68,58.71,58.66,58.7,12952.0,52.5513,52.5782,52.5334,52.5693,12952.0
2021-07-26 15:15:00,58.72,58.73,58.69,58.69,14360.0,52.5872,52.5961,52.5603,52.5603,14360.0
2021-07-26 15:20:00,58.7,58.7,58.66,58.67,14421.0,52.5693,52.5693,52.5334,52.5424,14421.0
2021-07-26 15:25:00,58.67,58.68,58.6,58.63,19721.0,52.5424,52.5513,52.4797,52.5066,19721.0
2021-07-26 15:30:00,58.62,58.67,58.62,58.64,30973.0,52.4976,52.5424,52.4976,52.5155,30973.0
2021-07-26 15:35:00,58.65,58.67,58.59,58.66,62171.0,52.5245,52.5424,52.4707,52.5334,62171.0
2021-07-26 15:40:00,58.65,58.67,58.64,58.65,45218.0,52.5245,52.5424,52.5155,52.5245,45218.0
2021-07-26 15:45:00,58.65,58.66,58.64,58.65,66902.0,52.5245,52.5334,52.5155,52.5245,66902.0
2021-07-26 15:50:00,58.65,58.76,58.6,58.63,212202.0,52.5245,52.623,52.4797,52.5066,212202.0
2021-07-26 15:55:00,58.62,58.63,58.41,58.44,304172.0,52.4976,52.5066,52.3095,52.3364,304172.0
2021-07-27 09:30:00,59.12,59.83,58.76,59.34,179638.0,52.9454,53.5812,52.623,53.1424,179638.0
2021-07-27 09:35:00,59.35,59.36,58.12,58.13,122470.0,53.1514,53.1603,52.0498,52.0588,122470.0
2021-07-27 09:40:00,58.16,58.47,57.82,57.82,68085.0,52.0857,52.3633,51.7812,51.7812,68085.0
2021-07-27 09:45:00,57.87,58.19,57.76,58.15,53014.0,51.8259,52.1125,51.7274,52.0767,53014.0
2021-07-27 09:50:00,58.21,58.31,57.95,58.18,48758.0,52.1304,52.22,51.8976,52.1036,48758.0
2021-07-27 09:55:00,58.19,58.19,57.53,57.56,64520.0,52.1125,52.1125,51.5214,51.5483,64520.0
2021-07-27 10:00:00,57.59,57.83,57.54,57.65,47823.0,51.5752,51.7901,51.5304,51.6289,47823.0
2021-07-27 10:05:00,57.68,57.95,57.68,57.82,49131.0,51.6558,51.8976,51.6558,51.7812,49131.0
2021-07-27 10:10:00,57.8,57.81,57.55,57.73,30940.0,51.7632,51.7722,51.5394,51.7006,30940.0
2021-07-27 10:15:00,57.7,58.0,57.68,57.93,31123.0,51.6737,51.9424,51.6558,51.8797,31123.0
2021-07-27 10:20:00,57.93,58.38,57.93,58.36,24987.0,51.8797,52.2827,51.8797,52.2648,24987.0
2021-07-27 10:25:00,58.37,58.49,58.28,58.43,35373.0,52.2737,52.3812,52.1931,52.3275,35373.0
2021-07-27 10:30:00,58.43,58.47,58.28,58.28,41442.0,52.3275,52.3633,52.1931,52.1931,41442.0
2021-07-27 10:35:00,58.27,58.51,58.26,58.45,26682.0,52.1842,52.3991,52.1752,52.3454,26682.0
2021-07-27 10:40:00,58.45,58.69,58.43,58.67,26118.0,52.3454,52.5603,52.3275,52.5424,26118.0
2021-07-27 10:45:00,58.65,58.65,58.39,58.54,43187.0,52.5245,52.5245,52.2916,52.426,43187.0
2021-07-27 10:50:00,58.52,58.61,58.41,58.45,49060.0,52.4081,52.4887,52.3095,52.3454,49060.0
2021-07-27 10:55:00,58.47,58.68,58.4,58.66,67600.0,52.3633,52.5513,52.3006,52.5334,67600.0
2021-07-27 11:00:00,58.65,58.87,58.59,58.8,31882.0,52.5245,52.7215,52.4707,52.6588,31882.0
2021-07-27 11:05:00,58.8,59.03,58.74,59.0,55072.0,52.6588,52.8648,52.6051,52.8379,55072.0
2021-07-27 11:10:00,58.98,59.07,58.88,58.96,30222.0,52.82,52.9006,52.7305,52.8021,30222.0
2021-07-27 11:15:00,58.96,59.01,58.84,58.85,33906.0,52.8021,52.8469,52.6946,52.7036,33906.0
2021-07-27 11:20:00,58.81,58.94,58.81,58.89,18332.0,52.6678,52.7842,52.6678,52.7394,18332.0
2021-07-27 11:25:00,58.87,58.94,58.83,58.94,13557.0,52.7215,52.7842,52.6857,52.7842,13557.0
2021-07-27 11:30:00,58.97,59.07,58.91,59.03,30206.0,52.8111,52.9006,52.7573,52.8648,30206.0
2021-07-27 11:35:00,59.02,59.08,58.82,58.86,66372.0,52.8558,52.9096,52.6767,52.7125,66372.0
2021-07-27 11:40:00,58.83,59.04,58.82,58.95,21094.0,52.6857,52.8737,52.6767,52.7931,21094.0
2021-07-27 11:45:00,58.93,58.94,58.7,58.74,17753.0,52.7752,52.7842,52.5693,52.6051,17753.0
2021-07-27 11:50:00,58.7,58.74,58.51,58.51,31937.0,52.5693,52.6051,52.3991,52.3991,31937.0
2021-07-27 11:55:00,58.52,58.61,58.5,58.57,20951.0,52.4081,52.4887,52.3901,52.4528,20951.0
2021-07-27 12:00:00,58.58,58.59,58.5,58.57,20196.0,52.4618,52.4707,52.3901,52.4528,20196.0
2021-07-27 12:05:00,58.57,58.6,58.38,58.38,40537.0,52.4528,52.4797,52.2827,52.2827,40537.0
2021-07-27 12:10:00,58.39,58.4,58.21,58.22,22427.0,52.2916,52.3006,52.1304,52.1394,22427.0
2021-07-27 12:15:00,58.2,58.39,58.2,58.38,19709.0,52.1215,52.2916,52.1215,52.2827,19709.0
2021-07-27 12:20:00,58.41,58.43,58.29,58.33,24035.0,52.3095,52.3275,52.2021,52.2379,24035.0
2021-07-27 12:25:00,58.34,58.44,58.3,58.42,15089.0,52.2469,52.3364,52.211,52.3185,15089.0
2021-07-27 12:30:00,58.42,58.43,58.33,58.41,29559.0,52.3185,52.3275,52.2379,52.3095,29559.0
2021-07-27 12:35:00,58.41,58.42,58.38,58.4,12751.0,52.3095,52.3185,52.2827,52.3006,12751.0
2021-07-27 12:40:00,58.39,58.43,58.28,58.34,19772.0,52.2916,52.3275,52.1931,52.2469,19772.0
2021-07-27 12:45:00,58.35,58.35,58.22,58.22,9018.0,52.2558,52.2558,52.1394,52.1394,9018.0
2021-07-27 12:50:00,58.22,58.28,58.22,58.22,15851.0,52.1394,52.1931,52.1394,52.1394,15851.0
2021-07-27 12:55:00,58.23,58.33,58.2,58.3,14088.0,52.1483,52.2379,52.1215,52.211,14088.0
2021-07-27 13:00:00,58.3,58.4,58.3,58.39,8366.0,52.211,52.3006,52.211,52.2916,8366.0
2021-07-27 13:05:00,58.39,58.51,58.39,58.47,11544.0,52.2916,52.3991,52.2916,52.3633,11544.0
2021-07-27 13:10:00,58.47,58.56,58.44,58.51,14160.0,52.3633,52.4439,52.3364,52.3991,14160.0
2021-07-27 13:15:00,58.5,58.58,58.48,58.58,8884.0,52.3901,52.4618,52.3722,52.4618,8884.0
2021-07-27 13:20:00,58.57,58.59,58.5,58.51,11262.0,52.4528,52.4707,52.3901,52.3991,11262.0
2021-07-27 13:25:00,58.51,58.54,58.48,58.53,12115.0,52.3991,52.426,52.3722,52.417,12115.0
2021-07-27 13:30:00,58.52,58.62,58.52,58.61,12004.0,52.4081,52.4976,52.4081,52.4887,12004.0
2021-07-27 13:35:00,58.62,58.72,58.62,58.72,9079.0,52.4976,52.5872,52.4976,52.5872,9079.0
2021-07-27 13:40:00,58.71,58.79,58.66,58.75,19975.0,52.5782,52.6499,52.5334,52.614,19975.0
2021-07-27 13:45:00,58.76,58.79,58.71,58.79,16919.0,52.623,52.6499,52.5782,52.6499,16919.0
2021-07-27 13:50:00,58.77,58.77,58.67,58.73,21268.0,52.6319,52.6319,52.5424,52.5961,21268.0
2021-07-27 13:55:00,58.72,58.75,58.69,58.7,10688.0,52.5872,52.614,52.5603,52.5693,10688.0
2021-07-27 14:00:00,58.69,58.77,58.67,58.73,15430.0,52.5603,52.6319,52.5424,52.5961,15430.0
2021-07-27 14:05:00,58.73,58.76,58.64,58.65,15279.0,52.5961,52.623,52.5155,52.5245,15279.0
2021-07-27 14:10:00,58.64,58.73,58.64,58.72,17135.0,52.5155,52.5961,52.5155,52.5872,17135.0
2021-07-27 14:15:00,58.71,58.77,58.71,58.76,10330.0,52.5782,52.6319,52.5782,52.623,10330.0
2021-07-27 14:20:00,58.77,58.78,58.69,58.72,13646.0,52.6319,52.6409,52.5603,52.5872,13646.0
2021-07-27 14:25:00,58.75,58.76,58.71,58.72,12346.0,52.614,52.623,52.5782,52.5872,12346.0
2021-07-27 14:30:00,58.72,58.72,58.59,58.6,21259.0,52.5872,52.5872,52.4707,52.4797,21259.0
2021-07-27 14:35:00,58.61,58.67,58.6,58.61,12408.0,52.4887,52.5424,52.4797,52.4887,12408.0
2021-07-27 14:40:00,58.61,58.63,58.53,58.53,18621.0,52.4887,52.5066,52.417,52.417,18621.0
2021-07-27 14:45:00,58.52,58.6,58.52,58.57,12902.0,52.4081,52.4797,52.4081,52.4528,12902.0
2021-07-27 14:50:00,58.58,58.62,58.54,58.55,7285.0,52.4618,52.4976,52.426,52.4349,7285.0
2021-07-27 14:55:00,58.56,58.63,58.56,58.6,13416.0,52.4439,52.5066,52.4439,52.4797,13416.0
2021-07-27 15:00:00,58.6,58.67,58.6,58.64,11632.0,52.4797,52.5424,52.4797,52.5155,11632.0
2021-07-27 15:05:00,58.65,58.75,58.64,58.71,20547.0,52.5245,52.614,52.5155,52.5782,20547.0
2021-07-27 15:10:00,58.71,58.71,58.65,58.71,10778.0,52.5782,52.5782,52.5245,52.5782,10778.0
2021-07-27 15:15:00,58.71,58.72,58.66,58.72,23961.0,52.5782,52.5872,52.5334,52.5872,23961.0
2021-07-27 15:20:00,58.71,58.71,58.62,58.65,14722.0,52.5782,52.5782,52.4976,52.5245,14722.0
2021-07-27 15:25:00,58.65,58.66,58.58,58.61,14247.0,52.5245,52.5334,52.4618,52.4887,14247.0
2021-07-27 15:30:00,58.61,58.65,58.56,58.64,33913.0,52.4887,52.5245,52.4439,52.5155,33913.0
2021-07-27 15:35:00,58.64,58.64,58.57,58.63,24967.0,52.5155,52.5155,52.4528,52.5066,24967.0
2021-07-27 15:40:00,58.62,58.69,58.61,58.67,33194.0,52.4976,52.5603,52.4887,52.5424,33194.0
2021-07-27 15:45:00,58.67,58.74,58.66,58.7,61398.0,52.5424,52.6051,52.5334,52.5693,61398.0
2021-07-27 15:50:00,58.72,58.89,58.71,58.85,143269.0,52.5872,52.7394,52.5782,52.7036,143269.0
2021-07-27 15:55:00,58.85,58.96,58.84,58.86,227745.0,52.7036,52.8021,52.6946,52.7125,227745.0
2021-07-28 09:30:00,58.7,58.97,58.65,58.78,130569.0,52.5693,52.8111,52.5245,52.6409,130569.0
2021-07-28 09:35:00,58.81,58.97,58.72,58.81,46753.0,52.6678,52.8111,52.5872,52.6678,46753.0
2021-07-28 09:40:00,58.81,59.02,58.77,59.01,47162.0,52.6678,52.8558,52.6319,52.8469,47162.0
2021-07-28 09:45:00,58.97,58.99,58.67,58.72,48951.0,52.8111,52.829,52.5424,52.5872,48951.0
2021-07-28 09:50:00,58.72,58.72,58.42,58.45,22961.0,52.5872,52.5872,52.3185,52.3454,22961.0
2021-07-28 09:55:00,58.44,58.46,58.05,58.1,38429.0,52.3364,52.3543,51.9871,52.0319,38429.0
2021-07-28 10:00:00,58.1,58.18,57.98,58.13,40503.0,52.0319,52.1036,51.9244,52.0588,40503.0
2021-07-28 10:05:00,58.15,58.23,58.06,58.13,37284.0,52.0767,52.1483,51.9961,52.0588,37284.0
2021-07-28 10:10:00,58.14,58.15,57.98,58.01,31653.0,52.0677,52.0767,51.9244,51.9513,31653.0
2021-07-28 10:15:00,58.0,58.01,57.73,57.74,33041.0,51.9424,51.9513,51.7006,51.7095,33041.0
2021-07-28 10:20:00,57.76,57.81,57.65,57.65,47152.0,51.7274,51.7722,51.6289,51.6289,47152.0
2021-07-28 10:25:00,57.64,57.9,57.64,57.9,58324.0,51.62,51.8528,51.62,51.8528,58324.0
2021-07-28 10:30:00,57.9,57.96,57.8,57.94,21219.0,51.8528,51.9065,51.7632,51.8886,21219.0
2021-07-28 10:35:00,57.96,58.14,57.96,58.02,21776.0,51.9065,52.0677,51.9065,51.9603,21776.0
2021-07-28 10:40:00,58.04,58.18,58.01,58.18,23113.0,51.9782,52.1036,51.9513,52.1036,23113.0
2021-07-28 10:45:00,58.18,58.41,58.17,58.32,38695.0,52.1036,52.3095,52.0946,52.2289,38695.0
2021-07-28 10:50:00,58.3,58.41,58.28,58.4,19614.0,52.211,52.3095,52.1931,52.3006,19614.0
2021-07-28 10:55:00,58.41,58.61,58.4,58.61,25240.0,52.3095,52.4887,52.3006,52.4887,25240.0
2021-07-28 11:00:00,58.59,58.6,58.35,58.37,19987.0,52.4707,52.4797,52.2558,52.2737,19987.0
2021-07-28 11:05:00,58.37,58.44,58.37,58.42,16187.0,52.2737,52.3364,52.2737,52.3185,16187.0
2021-07-28 11:10:00,58.42,58.53,58.4,58.51,10414.0,52.3185,52.417,52.3006,52.3991,10414.0
2021-07-28 11:15:00,58.5,58.54,58.47,58.48,25071.0,52.3901,52.426,52.3633,52.3722,25071.0
2021-07-28 11:20:00,58.5,58.66,58.5,58.66,20660.0,52.3901,52.5334,52.3901,52.5334,20660.0
2021-07-28 11:25:00,58.66,58.72,58.66,58.68,22423.0,52.5334,52.5872,52.5334,52.5513,22423.0
2021-07-28 11:30:00,58.67,58.68,58.55,58.6,24197.0,52.5424,52.5513,52.4349,52.4797,24197.0
2021-07-28 11:35:00,58.59,58.69,58.58,58.69,13522.0,52.4707,52.5603,52.4618,52.5603,13522.0
2021-07-28 11:40:00,58.68,58.72,58.63,58.71,9661.0,52.5513,52.5872,52.5066,52.5782,9661.0
2021-07-28 11:45:00,58.7,58.75,58.68,58.72,15784.0,52.5693,52.614,52.5513,52.5872,15784.0
2021-07-28 11:50:00,58.73,58.82,58.73,58.82,7478.0,52.5961,52.6767,52.5961,52.6767,7478.0
2021-07-28 11:55:00,58.83,58.86,58.78,58.81,15614.0,52.6857,52.7125,52.6409,52.6678,15614.0
2021-07-28 12:00:00,58.81,58.81,58.73,58.73,12485.0,52.6678,52.6678,52.5961,52.5961,12485.0
2021-07-28 12:05:00,58.73,58.73,58.57,58.59,11874.0,52.5961,52.5961,52.4528,52.4707,11874.0
2021-07-28 12:10:00,58.59,58.6,58.4,58.4,16873.0,52.4707,52.4797,52.3006,52.3006,16873.0
2021-07-28 12:15:00,58.39,58.42,58.34,58.37,22976.0,52.2916,52.3185,52.2469,52.2737,22976.0
2021-07-28 12:20:00,58.37,58.39,58.25,58.39,16433.0,52.2737,52.2916,52.1663,52.2916,16433.0
2021-07-28 12:25:00,58.39,58.39,58.32,58.32,9360.0,52.2916,52.2916,52.2289,52.2289,9360.0
2021-07-28 12:30:00,58.33,58.47,58.33,58.43,16071.0,52.2379,52.3633,52.2379,52.3275,16071.0
2021-07-28 12:35:00,58.43,58.57,58.43,58.57,12938.0,52.3275,52.4528,52.3275,52.4528,12938.0
2021-07-28 12:40:00,58.56,58.57,58.49,58.52,10050.0,52.4439,52.4528,52.3812,52.4081,10050.0
2021-07-28 12:45:00,58.52,58.67,58.52,58.67,17373.0,52.4081,52.5424,52.4081,52.5424,17373.0
2021-07-28 12:50:00,58.67,58.74,58.66,58.66,19347.0,52.5424,52.6051,52.5334,52.5334,19347.0
2021-07-28 12:55:00,58.66,58.66,58.61,58.65,7775.0,52.5334,52.5334,52.4887,52.5245,7775.0
2021-07-28 13:00:00,58.66,58.7,58.66,58.67,12327.0,52.5334,52.5693,52.5334,52.5424,12327.0
2021-07-28 13:05:00,58.66,58.7,58.66,58.69,8212.0,52.5334,52.5693,52.5334,52.5603,8212.0
2021-07-28 13:10:00,58.7,58.72,58.68,58.71,10670.0,52.5693,52.5872,52.5513,52.5782,10670.0
2021-07-28 13:15:00,58.71,58.77,58.71,58.75,13878.0,52.5782,52.6319,52.5782,52.614,13878.0
2021-07-28 13:20:00,58.75,58.78,58.7,58.71,8895.0,52.614,52.6409,52.5693,52.5782,8895.0
2021-07-28 13:25:00,58.72,58.72,58.61,58.61,6672.0,52.5872,52.5872,52.4887,52.4887,6672.0
2021-07-28 13:30:00,58.61,58.66,58.61,58.63,10571.0,52.4887,52.5334,52.4887,52.5066,10571.0
2021-07-28 13:35:00,58.63,58.68,58.62,58.68,10828.0,52.5066,52.5513,52.4976,52.5513,10828.0
2021-07-28 13:40:00,58.68,58.69,58.63,58.63,9213.0,52.5513,52.5603,52.5066,52.5066,9213.0
2021-07-28 13:45:00,58.62,58.65,58.61,58.63,13110.0,52.4976,52.5245,52.4887,52.5066,13110.0
2021-07-28 13:50:00,58.64,58.65,58.6,58.6,8810.0,52.5155,52.5245,52.4797,52.4797,8810.0
2021-07-28 13:55:00,58.61,58.62,58.55,58.56,11699.0,52.4887,52.4976,52.4349,52.4439,11699.0
2021-07-28 14:00:00,58.55,58.65,58.5,58.65,16906.0,52.4349,52.5245,52.3901,52.5245,16906.0
2021-07-28 14:05:00,58.65,58.67,58.58,58.6,9949.0,52.5245,52.5424,52.4618,52.4797,9949.0
2021-07-28 14:10:00,58.59,58.65,58.59,58.64,9445.0,52.4707,52.5245,52.4707,52.5155,9445.0
2021-07-28 14:15:00,58.63,58.63,58.59,58.59,9889.0,52.5066,52.5066,52.4707,52.4707,9889.0
2021-07-28 14:20:00,58.6,58.6,58.55,58.55,15296.0,52.4797,52.4797,52.4349,52.4349,15296.0
2021-07-28 14:25:00,58.55,58.63,58.55,58.62,14353.0,52.4349,52.5066,52.4349,52.4976,14353.0
2021-07-28 14:30:00,58.63,58.69,58.61,58.67,16986.0,52.5066,52.5603,52.4887,52.5424,16986.0
2021-07-28 14:35:00,58.67,58.68,58.59,58.66,20181.0,52.5424,52.5513,52.4707,52.5334,20181.0
2021-07-28 14:40:00,58.66,58.77,58.65,58.77,13112.0,52.5334,52.6319,52.5245,52.6319,13112.0
2021-07-28 14:45:00,58.77,58.8,58.74,58.76,14468.0,52.6319,52.6588,52.6051,52.623,14468.0
2021-07-28 14:50:00,58.75,58.78,58.68,58.7,15106.0,52.614,52.6409,52.5513,52.5693,15106.0
2021-07-28 14:55:00,58.69,58.73,58.68,58.71,15542.0,52.5603,52.5961,52.5513,52.5782,15542.0
2021-07-28 15:00:00,58.71,58.74,58.65,58.67,21993.0,52.5782,52.6051,52.5245,52.5424,21993.0
2021-07-28 15:05:00,58.66,58.69,58.58,58.62,15911.0,52.5334,52.5603,52.4618,52.4976,15911.0
2021-07-28 15:10:00,58.61,58.67,58.59,58.67,16729.0,52.4887,52.5424,52.4707,52.5424,16729.0
2021-07-28 15:15:00,58.67,58.72,58.66,58.7,23929.0,52.5424,52.5872,52.5334,52.5693,23929.0
2021-07-28 15:20:00,58.7,58.72,58.66,58.67,32978.0,52.5693,52.5872,52.5334,52.5424,32978.0
2021-07-28 15:25:00,58.67,58.68,58.59,58.66,21287.0,52.5424,52.5513,52.4707,52.5334,21287.0
2021-07-28 15:30:00,58.66,58.76,58.64,58.76,30995.0,52.5334,52.623,52.5155,52.623,30995.0
2021-07-28 15:35:00,58.75,58.8,58.67,58.68,42366.0,52.614,52.6588,52.5424,52.5513,42366.0
2021-07-28 15:40:00,58.68,58.75,58.67,58.75,35499.0,52.5513,52.614,52.5424,52.614,35499.0
2021-07-28 15:45:00,58.75,58.77,58.69,58.76,52983.0,52.614,52.6319,52.5603,52.623,52983.0
2021-07-28 15:50:00,58.76,58.82,58.72,58.75,112329.0,52.623,52.6767,52.5872,52.614,112329.0
2021-07-28 15:55:00,58.74,58.77,58.6,58.64,167291.0,52.6051,52.6319,52.4797,52.5155,167291.0
2021-07-29 09:30:00,59.3,59.36,59.06,59.27,110115.0,53.1066,53.1603,52.8917,53.0797,110115.0
2021-07-29 09:35:00,59.26,59.26,59.0,59.06,14449.0,53.0708,53.0708,52.8379,52.8917,14449.0
2021-07-29 09:40:00,59.06,59.19,59.01,59.12,14481.0,52.8917,53.0081,52.8469,52.9454,14481.0
2021-07-29 09:45:00,59.12,59.19,58.96,59.18,74940.0,52.9454,53.0081,52.8021,52.9991,74940.0
2021-07-29 09:50:00,59.21,59.26,59.05,59.05,37900.0,53.026,53.0708,52.8827,52.8827,37900.0
2021-07-29 09:55:00,59.14,59.22,59.14,59.18,7041.0,52.9633,53.0349,52.9633,52.9991,7041.0
2021-07-29 10:00:00,59.16,59.28,59.11,59.25,16166.0,52.9812,53.0887,52.9364,53.0618,16166.0
2021-07-29 10:05:00,59.23,59.26,59.1,59.18,13233.0,53.0439,53.0708,52.9275,52.9991,13233.0
2021-07-29 10:10:00,59.21,59.44,59.2,59.44,13681.0,53.026,53.232,53.017,53.232,13681.0
2021-07-29 10:15:00,59.47,59.55,59.46,59.55,9769.0,53.2588,53.3305,53.2499,53.3305,9769.0
2021-07-29 10:20:00,59.53,59.55,59.44,59.46,10212.0,53.3126,53.3305,53.232,53.2499,10212.0
2021-07-29 10:25:00,59.46,59.62,59.46,59.56,29072.0,53.2499,53.3932,53.2499,53.3394,29072.0
2021-07-29 10:30:00,59.56,59.67,59.51,59.62,10841.0,53.3394,53.4379,53.2947,53.3932,10841.0
2021-07-29 10:35:00,59.64,59.64,59.55,59.59,10982.0,53.4111,53.4111,53.3305,53.3663,10982.0
2021-07-29 10:40:00,59.59,59.63,59.51,59.55,11095.0,53.3663,53.4021,53.2947,53.3305,11095.0
2021-07-29 10:45:00,59.55,59.63,59.52,59.57,8527.0,53.3305,53.4021,53.3036,53.3484,8527.0
2021-07-29 10:50:00,59.57,59.57,59.47,59.53,14900.0,53.3484,53.3484,53.2588,53.3126,14900.0
2021-07-29 10:55:00,59.52,59.61,59.52,59.57,9016.0,53.3036,53.3842,53.3036,53.3484,9016.0
2021-07-29 11:00:00,59.58,59.6,59.53,59.59,10161.0,53.3573,53.3753,53.3126,53.3663,10161.0
2021-07-29 11:05:00,59.57,59.59,59.51,59.59,7908.0,53.3484,53.3663,53.2947,53.3663,7908.0
2021-07-29 11:10:00,59.57,59.71,59.56,59.71,17037.0,53.3484,53.4738,53.3394,53.4738,17037.0
2021-07-29 11:15:00,59.71,59.71,59.6,59.61,7424.0,53.4738,53.4738,53.3753,53.3842,7424.0
2021-07-29 11:20:00,59.57,59.57,59.49,59.52,13841.0,53.3484,53.3484,53.2767,53.3036,13841.0
2021-07-29 11:25:00,59.51,59.59,59.5,59.55,8847.0,53.2947,53.3663,53.2857,53.3305,8847.0
2021-07-29 11:30:00,59.55,59.66,59.55,59.65,6940.0,53.3305,53.429,53.3305,53.42,6940.0
2021-07-29 11:35:00,59.62,59.68,59.59,59.68,6149.0,53.3932,53.4469,53.3663,53.4469,6149.0
2021-07-29 11:40:00,59.66,59.66,59.49,59.6,71253.0,53.429,53.429,53.2767,53.3753,71253.0
2021-07-29 11:45:00,59.6,59.62,59.54,59.56,8148.0,53.3753,53.3932,53.3215,53.3394,8148.0
2021-07-29 11:50:00,59.57,59.67,59.52,59.65,9329.0,53.3484,53.4379,53.3036,53.42,9329.0
2021-07-29 11:55:00,59.64,59.66,59.6,59.61,10595.0,53.4111,53.429,53.3753,53.3842,10595.0
2021-07-29 12:00:00,59.62,59.65,59.6,59.62,5055.0,53.3932,53.42,53.3753,53.3932,5055.0
2021-07-29 12:05:00,59.62,59.63,59.59,59.61,6340.0,53.3932,53.4021,53.3663,53.3842,6340.0
2021-07-29 12:10:00,59.57,59.65,59.55,59.65,6791.0,53.3484,53.42,53.3305,53.42,6791.0
2021-07-29 12:15:00,59.65,59.71,59.65,59.7,8373.0,53.42,53.4738,53.42,53.4648,8373.0
2021-07-29 12:20:00,59.7,59.75,59.7,59.71,4751.0,53.4648,53.5096,53.4648,53.4738,4751.0
2021-07-29 12:25:00,59.72,59.74,59.7,59.7,5052.0,53.4827,53.5006,53.4648,53.4648,5052.0
2021-07-29 12:30:00,59.69,59.73,59.68,59.7,6145.0,53.4559,53.4917,53.4469,53.4648,6145.0
2021-07-29 12:35:00,59.7,59.72,59.68,59.68,6918.0,53.4648,53.4827,53.4469,53.4469,6918.0
2021-07-29 12:40:00,59.67,59.7,59.66,59.68,4734.0,53.4379,53.4648,53.429,53.4469,4734.0
2021-07-29 12:45:00,59.67,59.68,59.65,59.67,3839.0,53.4379,53.4469,53.42,53.4379,3839.0
2021-07-29 12:50:00,59.67,59.67,59.65,59.67,3393.0,53.4379,53.4379,53.42,53.4379,3393.0
2021-07-29 12:55:00,59.67,59.68,59.59,59.61,8864.0,53.4379,53.4469,53.3663,53.3842,8864.0
2021-07-29 13:00:00,59.6,59.64,59.6,59.64,7036.0,53.3753,53.4111,53.3753,53.4111,7036.0
2021-07-29 13:05:00,59.64,59.67,59.64,59.66,5853.0,53.4111,53.4379,53.4111,53.429,5853.0
2021-07-29 13:10:00,59.66,59.71,59.65,59.7,14985.0,53.429,53.4738,53.42,53.4648,14985.0
2021-07-29 13:15:00,59.7,59.7,59.66,59.69,11022.0,53.4648,53.4648,53.429,53.4559,11022.0
2021-07-29 13:20:00,59.68,59.68,59.59,59.64,8539.0,53.4469,53.4469,53.3663,53.4111,8539.0
2021-07-29 13:25:00,59.63,59.65,59.62,59.63,7680.0,53.4021,53.42,53.3932,53.4021,7680.0
2021-07-29 13:30:00,59.63,59.64,59.62,59.62,4169.0,53.4021,53.4111,53.3932,53.3932,4169.0
2021-07-29 13:35:00,59.62,59.62,59.55,59.55,5953.0,53.3932,53.3932,53.3305,53.3305,5953.0
2021-07-29 13:40:00,59.56,59.57,59.53,59.57,6755.0,53.3394,53.3484,53.3126,53.3484,6755.0
2021-07-29 13:45:00,59.56,59.6,59.56,59.57,11012.0,53.3394,53.3753,53.3394,53.3484,11012.0
2021-07-29 13:50:00,59.56,59.6,59.52,59.58,7215.0,53.3394,53.3753,53.3036,53.3573,7215.0
2021-07-29 13:55:00,59.57,59.58,59.54,59.57,6227.0,53.3484,53.3573,53.3215,53.3484,6227.0
2021-07-29 14:00:00,59.57,59.58,59.48,59.5,9691.0,53.3484,53.3573,53.2678,53.2857,9691.0
2021-07-29 14:05:00,59.48,59.48,59.4,59.41,9310.0,53.2678,53.2678,53.1961,53.2051,9310.0
2021-07-29 14:10:00,59.41,59.46,59.41,59.45,9451.0,53.2051,53.2499,53.2051,53.2409,9451.0
2021-07-29 14:15:00,59.46,59.51,59.45,59.5,8463.0,53.2499,53.2947,53.2409,53.2857,8463.0
2021-07-29 14:20:00,59.49,59.49,59.46,59.48,10027.0,53.2767,53.2767,53.2499,53.2678,10027.0
2021-07-29 14:25:00,59.48,59.48,59.4,59.4,9584.0,53.2678,53.2678,53.1961,53.1961,9584.0
2021-07-29 14:30:00,59.4,59.41,59.36,59.37,7818.0,53.1961,53.2051,53.1603,53.1693,7818.0
2021-07-29 14:35:00,59.37,59.48,59.36,59.43,34748.0,53.1693,53.2678,53.1603,53.223,34748.0
2021-07-29 14:40:00,59.43,59.48,59.42,59.48,10709.0,53.223,53.2678,53.2141,53.2678,10709.0
2021-07-29 14:45:00,59.47,59.47,59.42,59.45,12367.0,53.2588,53.2588,53.2141,53.2409,12367.0
2021-07-29 14:50:00,59.46,59.47,59.4,59.4,8355.0,53.2499,53.2588,53.1961,53.1961,8355.0
2021-07-29 14:55:00,59.41,59.45,59.4,59.44,13485.0,53.2051,53.2409,53.1961,53.232,13485.0
2021-07-29 15:00:00,59.43,59.44,59.41,59.42,11107.0,53.223,53.232,53.2051,53.2141,11107.0
2021-07-29 15:05:00,59.42,59.43,59.38,59.41,9131.0,53.2141,53.223,53.1782,53.2051,9131.0
2021-07-29 15:10:00,59.41,59.46,59.4,59.41,13180.0,53.2051,53.2499,53.1961,53.2051,13180.0
2021-07-29 15:15:00,59.4,59.44,59.37,59.44,13641.0,53.1961,53.232,53.1693,53.232,13641.0
2021-07-29 15:20:00,59.44,59.47,59.42,59.45,13614.0,53.232,53.2588,53.2141,53.2409,13614.0
2021-07-29 15:25:00,59.45,59.52,59.43,59.52,15562.0,53.2409,53.3036,53.223,53.3036,15562.0
2021-07-29 15:30:00,59.52,59.52,59.46,59.47,29976.0,53.3036,53.3036,53.2499,53.2588,29976.0
2021-07-29 15:35:00,59.48,59.54,59.45,59.52,19109.0,53.2678,53.3215,53.2409,53.3036,19109.0
2021-07-29 15:40:00,59.52,59.53,59.47,59.52,20001.0,53.3036,53.3126,53.2588,53.3036,20001.0
2021-07-29 15:45:00,59.51,59.51,59.42,59.43,26279.0,53.2947,53.2947,53.2141,53.223,26279.0
2021-07-29 15:50:00,59.43,59.5,59.39,59.5,49628.0,53.223,53.2857,53.1872,53.2857,49628.0
2021-07-29 15:55:00,59.49,59.61,59.45,59.6,209274.0,53.2767,53.3842,53.2409,53.3753,209274.0
2021-07-30 09:30:00,59.77,60.36,59.75,60.32,130519.0,53.5275,54.0559,53.5096,54.0201,130519.0
2021-07-30 09:35:00,60.4,60.54,60.33,60.38,36406.0,54.0917,54.2171,54.029,54.0738,36406.0
2021-07-30 09:40:00,60.39,60.48,60.35,60.43,30159.0,54.0827,54.1633,54.0469,54.1186,30159.0
2021-07-30 09:45:00,60.42,60.53,60.37,60.49,44441.0,54.1096,54.2081,54.0648,54.1723,44441.0
2021-07-30 09:50:00,60.47,60.53,60.25,60.35,17934.0,54.1544,54.2081,53.9574,54.0469,17934.0
2021-07-30 09:55:00,60.37,60.45,60.15,60.18,78247.0,54.0648,54.1365,53.8678,53.8947,78247.0
2021-07-30 10:00:00,60.21,60.21,59.91,59.96,16413.0,53.9215,53.9215,53.6529,53.6977,16413.0
2021-07-30 10:05:00,59.95,60.07,59.95,60.07,11898.0,53.6887,53.7962,53.6887,53.7962,11898.0
2021-07-30 10:10:00,60.05,60.18,60.03,60.11,10613.0,53.7783,53.8947,53.7603,53.832,10613.0
2021-07-30 10:15:00,60.08,60.12,59.94,59.99,14111.0,53.8051,53.8409,53.6797,53.7245,14111.0
2021-07-30 10:20:00,59.95,60.03,59.89,59.99,42951.0,53.6887,53.7603,53.635,53.7245,42951.0
2021-07-30 10:25:00,59.98,60.0,59.82,59.82,45339.0,53.7156,53.7335,53.5723,53.5723,45339.0
2021-07-30 10:30:00,59.81,59.9,59.81,59.84,15354.0,53.5633,53.6439,53.5633,53.5902,15354.0
2021-07-30 10:35:00,59.81,59.92,59.8,59.91,17555.0,53.5633,53.6618,53.5544,53.6529,17555.0
2021-07-30 10:40:00,59.9,59.92,59.74,59.79,16796.0,53.6439,53.6618,53.5006,53.5454,16796.0
2021-07-30 10:45:00,59.81,59.85,59.73,59.76,14780.0,53.5633,53.5991,53.4917,53.5185,14780.0
2021-07-30 10:50:00,59.77,59.87,59.76,59.81,7662.0,53.5275,53.6171,53.5185,53.5633,7662.0
2021-07-30 10:55:00,59.83,59.83,59.72,59.76,12053.0,53.5812,53.5812,53.4827,53.5185,12053.0
2021-07-30 11:00:00,59.74,59.78,59.65,59.65,10601.0,53.5006,53.5365,53.42,53.42,10601.0
2021-07-30 11:05:00,59.69,59.72,59.67,59.71,22374.0,53.4559,53.4827,53.4379,53.4738,22374.0
2021-07-30 11:10:00,59.7,59.84,59.69,59.84,7199.0,53.4648,53.5902,53.4559,53.5902,7199.0
2021-07-30 11:15:00,59.83,59.83,59.76,59.79,10258.0,53.5812,53.5812,53.5185,53.5454,10258.0
2021-07-30 11:20:00,59.81,59.84,59.71,59.74,8614.0,53.5633,53.5902,53.4738,53.5006,8614.0
2021-07-30 11:25:00,59.75,59.75,59.66,59.72,7535.0,53.5096,53.5096,53.429,53.4827,7535.0
2021-07-30 11:30:00,59.69,59.81,59.66,59.67,13479.0,53.4559,53.5633,53.429,53.4379,13479.0
2021-07-30 11:35:00,59.68,59.72,59.67,59.67,6346.0,53.4469,53.4827,53.4379,53.4379,6346.0
2021-07-30 11:40:00,59.68,59.72,59.68,59.7,7528.0,53.4469,53.4827,53.4469,53.4648,7528.0
2021-07-30 11:45:00,59.72,59.75,59.65,59.65,9726.0,53.4827,53.5096,53.42,53.42,9726.0
2021-07-30 11:50:00,59.66,59.68,59.63,59.66,3951.0,53.429,53.4469,53.4021,53.429,3951.0
2021-07-30 11:55:00,59.65,59.71,59.65,59.7,10935.0,53.42,53.4738,53.42,53.4648,10935.0
2021-07-30 12:00:00,59.71,59.71,59.64,59.66,11435.0,53.4738,53.4738,53.4111,53.429,11435.0
2021-07-30 12:05:00,59.65,59.75,59.63,59.74,6273.0,53.42,53.5096,53.4021,53.5006,6273.0
2021-07-30 12:10:00,59.75,59.86,59.75,59.85,8558.0,53.5096,53.6081,53.5096,53.5991,8558.0
2021-07-30 12:15:00,59.84,59.86,59.76,59.78,8972.0,53.5902,53.6081,53.5185,53.5365,8972.0
2021-07-30 12:20:00,59.78,59.79,59.74,59.76,6855.0,53.5365,53.5454,53.5006,53.5185,6855.0
2021-07-30 12:25:00,59.75,59.78,59.74,59.76,5801.0,53.5096,53.5365,53.5006,53.5185,5801.0
2021-07-30 12:30:00,59.76,59.77,59.73,59.76,8031.0,53.5185,53.5275,53.4917,53.5185,8031.0
2021-07-30 12:35:00,59.75,59.79,59.73,59.77,4990.0,53.5096,53.5454,53.4917,53.5275,4990.0
2021-07-30 12:40:00,59.78,59.84,59.77,59.8,10260.0,53.5365,53.5902,53.5275,53.5544,10260.0
2021-07-30 12:45:00,59.78,59.82,59.75,59.76,11072.0,53.5365,53.5723,53.5096,53.5185,11072.0
2021-07-30 12:50:00,59.76,59.82,59.76,59.78,20123.0,53.5185,53.5723,53.5185,53.5365,20123.0
2021-07-30 12:55:00,59.78,59.81,59.73,59.73,10218.0,53.5365,53.5633,53.4917,53.4917,10218.0
2021-07-30 13:00:00,59.72,59.76,59.68,59.7,20159.0,53.4827,53.5185,53.4469,53.4648,20159.0
2021-07-30 13:05:00,59.69,59.72,59.68,59.72,16297.0,53.4559,53.4827,53.4469,53.4827,16297.0
2021-07-30 13:10:00,59.72,59.79,59.72,59.76,6937.0,53.4827,53.5454,53.4827,53.5185,6937.0
2021-07-30 13:15:00,59.76,59.78,59.71,59.75,9243.0,53.5185,53.5365,53.4738,53.5096,9243.0
2021-07-30 13:20:00,59.76,59.77,59.68,59.69,8369.0,53.5185,53.5275,53.4469,53.4559,8369.0
2021-07-30 13:25:00,59.69,59.71,59.64,59.7,8306.0,53.4559,53.4738,53.4111,53.4648,8306.0
2021-07-30 13:30:00,59.7,59.7,59.65,59.69,12209.0,53.4648,53.4648,53.42,53.4559,12209.0
2021-07-30 13:35:00,59.7,59.78,59.69,59.78,3485.0,53.4648,53.5365,53.4559,53.5365,3485.0
2021-07-30 13:40:00,59.77,59.79,59.75,59.78,32293.0,53.5275,53.5454,53.5096,53.5365,32293.0
2021-07-30 13:45:00,59.79,59.83,59.76,59.82,9092.0,53.5454,53.5812,53.5185,53.5723,9092.0
2021-07-30 13:50:00,59.82,59.82,59.75,59.75,8973.0,53.5723,53.5723,53.5096,53.5096,8973.0
2021-07-30 13:55:00,59.75,59.8,59.74,59.79,13176.0,53.5096,53.5544,53.5006,53.5454,13176.0
2021-07-30 14:00:00,59.79,59.8,59.69,59.71,17310.0,53.5454,53.5544,53.4559,53.4738,17310.0
2021-07-30 14:05:00,59.72,59.72,59.64,59.68,12276.0,53.4827,53.4827,53.4111,53.4469,12276.0
2021-07-30 14:10:00,59.68,59.72,59.65,59.69,16055.0,53.4469,53.4827,53.42,53.4559,16055.0
2021-07-30 14:15:00,59.7,59.76,59.7,59.75,9557.0,53.4648,53.5185,53.4648,53.5096,9557.0
2021-07-30 14:20:00,59.74,59.77,59.69,59.7,15241.0,53.5006,53.5275,53.4559,53.4648,15241.0
2021-07-30 14:25:00,59.7,59.7,59.63,59.66,13337.0,53.4648,53.4648,53.4021,53.429,13337.0
2021-07-30 14:30:00,59.67,59.73,59.66,59.73,17821.0,53.4379,53.4917,53.429,53.4917,17821.0
2021-07-30 14:35:00,59.73,59.78,59.72,59.73,16703.0,53.4917,53.5365,53.4827,53.4917,16703.0
2021-07-30 14:40:00,59.74,59.87,59.74,59.86,20322.0,53.5006,53.6171,53.5006,53.6081,20322.0
2021-07-30 14:45:00,59.87,59.9,59.83,59.9,19087.0,53.6171,53.6439,53.5812,53.6439,19087.0
2021-07-30 14:50:00,59.92,59.99,59.9,59.99,47210.0,53.6618,53.7245,53.6439,53.7245,47210.0
2021-07-30 14:55:00,59.99,60.03,59.95,60.01,27957.0,53.7245,53.7603,53.6887,53.7424,27957.0
2021-07-30 15:00:00,60.02,60.06,60.01,60.05,25376.0,53.7514,53.7872,53.7424,53.7783,25376.0
2021-07-30 15:05:00,60.05,60.07,59.99,60.04,36631.0,53.7783,53.7962,53.7245,53.7693,36631.0
2021-07-30 15:10:00,60.04,60.08,59.94,59.94,42048.0,53.7693,53.8051,53.6797,53.6797,42048.0
2021-07-30 15:15:00,59.94,59.99,59.93,59.98,35017.0,53.6797,53.7245,53.6708,53.7156,35017.0
2021-07-30 15:20:00,59.97,60.0,59.96,60.0,34075.0,53.7066,53.7335,53.6977,53.7335,34075.0
2021-07-30 15:25:00,59.99,60.03,59.98,59.98,64151.0,53.7245,53.7603,53.7156,53.7156,64151.0
2021-07-30 15:30:00,59.99,60.05,59.96,60.04,94273.0,53.7245,53.7783,53.6977,53.7693,94273.0
2021-07-30 15:35:00,60.04,60.06,59.83,59.84,101714.0,53.7693,53.7872,53.5812,53.5902,101714.0
2021-07-30 15:40:00,59.84,59.97,59.82,59.83,85849.0,53.5902,53.7066,53.5723,53.5812,85849.0
2021-07-30 15:45:00,59.83,59.86,59.81,59.85,36546.0,53.5812,53.6081,53.5633,53.5991,36546.0
2021-07-30 15:50:00,59.83,59.85,59.75,59.77,96076.0,53.5812,53.5991,53.5096,53.5275,96076.0
2021-07-30 15:55:00,59.77,59.79,59.7,59.71,347093.0,53.5275,53.5454,53.4648,53.4738,347093.0
2021-08-02 09:30:00,59.93,60.4,59.93,60.38,78372.0,53.6708,54.0917,53.6708,54.0738,78372.0
2021-08-02 09:35:00,60.37,60.45,60.25,60.36,26212.0,54.0648,54.1365,53.9574,54.0559,26212.0
2021-08-02 09:40:00,60.37,60.55,60.37,60.44,32979.0,54.0648,54.226,54.0648,54.1275,32979.0
2021-08-02 09:45:00,60.45,60.7,60.43,60.67,14247.0,54.1365,54.3604,54.1186,54.3335,14247.0
2021-08-02 09:50:00,60.65,60.67,60.32,60.36,47036.0,54.3156,54.3335,54.0201,54.0559,47036.0
2021-08-02 09:55:00,60.37,60.43,60.28,60.34,28768.0,54.0648,54.1186,53.9842,54.038,28768.0
2021-08-02 10:00:00,60.34,60.45,60.32,60.39,20402.0,54.038,54.1365,54.0201,54.0827,20402.0
2021-08-02 10:05:00,60.42,60.43,60.3,60.35,20109.0,54.1096,54.1186,54.0021,54.0469,20109.0
2021-08-02 10:10:00,60.36,60.37,60.03,60.07,59125.0,54.0559,54.0648,53.7603,53.7962,59125.0
2021-08-02 10:15:00,60.08,60.09,59.95,59.97,24647.0,53.8051,53.8141,53.6887,53.7066,24647.0
2021-08-02 10:20:00,59.97,59.99,59.83,59.86,23618.0,53.7066,53.7245,53.5812,53.6081,23618.0
2021-08-02 10:25:00,59.85,60.01,59.8,59.8,41434.0,53.5991,53.7424,53.5544,53.5544,41434.0
2021-08-02 10:30:00,59.8,59.94,59.77,59.94,14496.0,53.5544,53.6797,53.5275,53.6797,14496.0
2021-08-02 10:35:00,59.96,59.99,59.92,59.93,5472.0,53.6977,53.7245,53.6618,53.6708,5472.0
2021-08-02 10:40:00,59.94,59.94,59.81,59.84,16103.0,53.6797,53.6797,53.5633,53.5902,16103.0
2021-08-02 10:45:00,59.85,59.93,59.84,59.87,28429.0,53.5991,53.6708,53.5902,53.6171,28429.0
2021-08-02 10:50:00,59.84,59.85,59.77,59.8,15233.0,53.5902,53.5991,53.5275,53.5544,15233.0
2021-08-02 10:55:00,59.79,59.79,59.63,59.63,31076.0,53.5454,53.5454,53.4021,53.4021,31076.0
2021-08-02 11:00:00,59.64,59.77,59.64,59.76,16525.0,53.4111,53.5275,53.4111,53.5185,16525.0
2021-08-02 11:05:00,59.74,59.8,59.7,59.75,27435.0,53.5006,53.5544,53.4648,53.5096,27435.0
2021-08-02 11:10:00,59.76,59.76,59.68,59.74,21975.0,53.5185,53.5185,53.4469,53.5006,21975.0
2021-08-02 11:15:00,59.75,59.75,59.63,59.65,22527.0,53.5096,53.5096,53.4021,53.42,22527.0
2021-08-02 11:20:00,59.63,59.63,59.53,59.63,19535.0,53.4021,53.4021,53.3126,53.4021,19535.0
2021-08-02 11:25:00,59.63,59.7,59.63,59.65,20799.0,53.4021,53.4648,53.4021,53.42,20799.0
2021-08-02 11:30:00,59.67,59.72,59.62,59.72,14416.0,53.4379,53.4827,53.3932,53.4827,14416.0
2021-08-02 11:35:00,59.73,59.74,59.63,59.65,16949.0,53.4917,53.5006,53.4021,53.42,16949.0
2021-08-02 11:40:00,59.67,59.69,59.59,59.59,41028.0,53.4379,53.4559,53.3663,53.3663,41028.0
2021-08-02 11:45:00,59.6,59.67,59.59,59.63,26732.0,53.3753,53.4379,53.3663,53.4021,26732.0
2021-08-02 11:50:00,59.63,59.64,59.52,59.52,12716.0,53.4021,53.4111,53.3036,53.3036,12716.0
2021-08-02 11:55:00,59.52,59.52,59.39,59.39,9350.0,53.3036,53.3036,53.1872,53.1872,9350.0
2021-08-02 12:00:00,59.39,59.43,59.35,59.35,10324.0,53.1872,53.223,53.1514,53.1514,10324.0
2021-08-02 12:05:00,59.37,59.42,59.35,59.41,14890.0,53.1693,53.2141,53.1514,53.2051,14890.0
2021-08-02 12:10:00,59.41,59.45,59.38,59.42,4947.0,53.2051,53.2409,53.1782,53.2141,4947.0
2021-08-02 12:15:00,59.43,59.49,59.42,59.48,10922.0,53.223,53.2767,53.2141,53.2678,10922.0
2021-08-02 12:20:00,59.47,59.48,59.42,59.44,16436.0,53.2588,53.2678,53.2141,53.232,16436.0
2021-08-02 12:25:00,59.43,59.53,59.43,59.52,14559.0,53.223,53.3126,53.223,53.3036,14559.0
2021-08-02 12:30:00,59.52,59.6,59.52,59.59,7459.0,53.3036,53.3753,53.3036,53.3663,7459.0
2021-08-02 12:35:00,59.59,59.64,59.57,59.64,16139.0,53.3663,53.4111,53.3484,53.4111,16139.0
2021-08-02 12:40:00,59.65,59.67,59.63,59.67,14981.0,53.42,53.4379,53.4021,53.4379,14981.0
2021-08-02 12:45:00,59.66,59.67,59.6,59.65,14560.0,53.429,53.4379,53.3753,53.42,14560.0
2021-08-02 12:50:00,59.65,59.67,59.61,59.64,14547.0,53.42,53.4379,53.3842,53.4111,14547.0
2021-08-02 12:55:00,59.63,59.65,59.61,59.65,12517.0,53.4021,53.42,53.3842,53.42,12517.0
2021-08-02 13:00:00,59.64,59.65,59.48,59.51,19941.0,53.4111,53.42,53.2678,53.2947,19941.0
2021-08-02 13:05:00,59.52,59.59,59.51,59.58,16100.0,53.3036,53.3663,53.2947,53.3573,16100.0
2021-08-02 13:10:00,59.57,59.63,59.56,59.6,8816.0,53.3484,53.4021,53.3394,53.3753,8816.0
2021-08-02 13:15:00,59.6,59.66,59.55,59.64,6108.0,53.3753,53.429,53.3305,53.4111,6108.0
2021-08-02 13:20:00,59.63,59.66,59.62,59.63,5016.0,53.4021,53.429,53.3932,53.4021,5016.0
2021-08-02 13:25:00,59.63,59.63,59.56,59.57,8258.0,53.4021,53.4021,53.3394,53.3484,8258.0
2021-08-02 13:30:00,59.56,59.58,59.52,59.57,8425.0,53.3394,53.3573,53.3036,53.3484,8425.0
2021-08-02 13:35:00,59.56,59.57,59.53,59.54,4616.0,53.3394,53.3484,53.3126,53.3215,4616.0
2021-08-02 13:40:00,59.52,59.55,59.52,59.53,5803.0,53.3036,53.3305,53.3036,53.3126,5803.0
2021-08-02 13:45:00,59.52,59.54,59.48,59.48,7429.0,53.3036,53.3215,53.2678,53.2678,7429.0
2021-08-02 13:50:00,59.48,59.5,59.45,59.48,8362.0,53.2678,53.2857,53.2409,53.2678,8362.0
2021-08-02 13:55:00,59.48,59.53,59.48,59.5,4054.0,53.2678,53.3126,53.2678,53.2857,4054.0
2021-08-02 14:00:00,59.51,59.52,59.47,59.5,6664.0,53.2947,53.3036,53.2588,53.2857,6664.0
2021-08-02 14:05:00,59.49,59.55,59.49,59.52,4289.0,53.2767,53.3305,53.2767,53.3036,4289.0
2021-08-02 14:10:00,59.53,59.59,59.53,59.58,6523.0,53.3126,53.3663,53.3126,53.3573,6523.0
2021-08-02 14:15:00,59.58,59.58,59.51,59.52,4186.0,53.3573,53.3573,53.2947,53.3036,4186.0
2021-08-02 14:20:00,59.51,59.52,59.49,59.49,5529.0,53.2947,53.3036,53.2767,53.2767,5529.0
2021-08-02 14:25:00,59.48,59.51,59.46,59.49,6487.0,53.2678,53.2947,53.2499,53.2767,6487.0
2021-08-02 14:30:00,59.5,59.52,59.49,59.51,6305.0,53.2857,53.3036,53.2767,53.2947,6305.0
2021-08-02 14:35:00,59.52,59.55,59.51,59.53,5435.0,53.3036,53.3305,53.2947,53.3126,5435.0
2021-08-02 14:40:00,59.54,59.54,59.48,59.5,6173.0,53.3215,53.3215,53.2678,53.2857,6173.0
2021-08-02 14:45:00,59.51,59.51,59.46,59.51,6339.0,53.2947,53.2947,53.2499,53.2947,6339.0
2021-08-02 14:50:00,59.51,59.56,59.48,59.53,6430.0,53.2947,53.3394,53.2678,53.3126,6430.0
2021-08-02 14:55:00,59.53,59.55,59.5,59.5,15734.0,53.3126,53.3305,53.2857,53.2857,15734.0
2021-08-02 15:00:00,59.5,59.5,59.46,59.48,9339.0,53.2857,53.2857,53.2499,53.2678,9339.0
2021-08-02 15:05:00,59.48,59.5,59.43,59.46,6714.0,53.2678,53.2857,53.223,53.2499,6714.0
2021-08-02 15:10:00,59.44,59.45,59.41,59.44,8221.0,53.232,53.2409,53.2051,53.232,8221.0
2021-08-02 15:15:00,59.45,59.5,59.45,59.5,8543.0,53.2409,53.2857,53.2409,53.2857,8543.0
2021-08-02 15:20:00,59.5,59.52,59.48,59.49,10368.0,53.2857,53.3036,53.2678,53.2767,10368.0
2021-08-02 15:25:00,59.49,59.54,59.48,59.53,16597.0,53.2767,53.3215,53.2678,53.3126,16597.0
2021-08-02 15:30:00,59.53,59.54,59.47,59.53,26950.0,53.3126,53.3215,53.2588,53.3126,26950.0
2021-08-02 15:35:00,59.53,59.54,59.49,59.54,21013.0,53.3126,53.3215,53.2767,53.3215,21013.0
2021-08-02 15:40:00,59.53,59.57,59.49,59.49,34948.0,53.3126,53.3484,53.2767,53.2767,34948.0
2021-08-02 15:45:00,59.49,59.51,59.44,59.45,30930.0,53.2767,53.2947,53.232,53.2409,30930.0
2021-08-02 15:50:00,59.44,59.47,59.37,59.4,51773.0,53.232,53.2588,53.1693,53.1961,51773.0
2021-08-02 15:55:00,59.4,59.41,59.33,59.36,115651.0,53.1961,53.2051,53.1335,53.1603,115651.0
2021-08-03 09:30:00,59.38,59.51,59.09,59.09,44949.0,53.1782,53.2947,52.9185,52.9185,44949.0
2021-08-03 09:35:00,59.13,59.14,58.84,58.86,19324.0,52.9543,52.9633,52.6946,52.7125,19324.0
2021-08-03 09:40:00,58.8,58.94,58.76,58.82,9290.0,52.6588,52.7842,52.623,52.6767,9290.0
2021-08-03 09:45:00,58.8,58.81,58.56,58.57,10896.0,52.6588,52.6678,52.4439,52.4528,10896.0
2021-08-03 09:50:00,58.57,58.68,58.52,58.59,15584.0,52.4528,52.5513,52.4081,52.4707,15584.0
2021-08-03 09:55:00,58.59,58.86,58.58,58.81,8599.0,52.4707,52.7125,52.4618,52.6678,8599.0
2021-08-03 10:00:00,58.86,59.05,58.86,59.05,21505.0,52.7125,52.8827,52.7125,52.8827,21505.0
2021-08-03 10:05:00,59.03,59.25,58.98,59.23,14710.0,52.8648,53.0618,52.82,53.0439,14710.0
2021-08-03 10:10:00,59.22,59.29,59.09,59.25,15531.0,53.0349,53.0976,52.9185,53.0618,15531.0
2021-08-03 10:15:00,59.27,59.54,59.26,59.49,14132.0,53.0797,53.3215,53.0708,53.2767,14132.0
2021-08-03 10:20:00,59.49,59.5,59.36,59.47,7941.0,53.2767,53.2857,53.1603,53.2588,7941.0
2021-08-03 10:25:00,59.48,59.53,59.42,59.46,16637.0,53.2678,53.3126,53.2141,53.2499,16637.0
2021-08-03 10:30:00,59.45,59.47,59.34,59.37,10277.0,53.2409,53.2588,53.1424,53.1693,10277.0
2021-08-03 10:35:00,59.41,59.47,59.38,59.46,4339.0,53.2051,53.2588,53.1782,53.2499,4339.0
2021-08-03 10:40:00,59.45,59.51,59.43,59.51,6178.0,53.2409,53.2947,53.223,53.2947,6178.0
2021-08-03 10:45:00,59.53,59.6,59.51,59.6,9427.0,53.3126,53.3753,53.2947,53.3753,9427.0
2021-08-03 10:50:00,59.6,59.62,59.5,59.53,14913.0,53.3753,53.3932,53.2857,53.3126,14913.0
2021-08-03 10:55:00,59.53,59.53,59.44,59.44,6583.0,53.3126,53.3126,53.232,53.232,6583.0
2021-08-03 11:00:00,59.42,59.51,59.42,59.42,8744.0,53.2141,53.2947,53.2141,53.2141,8744.0
2021-08-03 11:05:00,59.45,59.59,59.42,59.54,6874.0,53.2409,53.3663,53.2141,53.3215,6874.0
2021-08-03 11:10:00,59.53,59.6,59.49,59.59,7827.0,53.3126,53.3753,53.2767,53.3663,7827.0
2021-08-03 11:15:00,59.6,59.6,59.55,59.6,5927.0,53.3753,53.3753,53.3305,53.3753,5927.0
2021-08-03 11:20:00,59.61,59.68,59.56,59.68,4651.0,53.3842,53.4469,53.3394,53.4469,4651.0
2021-08-03 11:25:00,59.67,59.74,59.65,59.72,6810.0,53.4379,53.5006,53.42,53.4827,6810.0
2021-08-03 11:30:00,59.73,59.73,59.68,59.68,3652.0,53.4917,53.4917,53.4469,53.4469,3652.0
2021-08-03 11:35:00,59.67,59.71,59.6,59.69,15846.0,53.4379,53.4738,53.3753,53.4559,15846.0
2021-08-03 11:40:00,59.69,59.79,59.64,59.74,19473.0,53.4559,53.5454,53.4111,53.5006,19473.0
2021-08-03 11:45:00,59.73,59.75,59.66,59.67,6824.0,53.4917,53.5096,53.429,53.4379,6824.0
2021-08-03 11:50:00,59.67,59.7,59.66,59.7,3931.0,53.4379,53.4648,53.429,53.4648,3931.0
2021-08-03 11:55:00,59.7,59.72,59.63,59.63,4929.0,53.4648,53.4827,53.4021,53.4021,4929.0
2021-08-03 12:00:00,59.62,59.67,59.6,59.67,3980.0,53.3932,53.4379,53.3753,53.4379,3980.0
2021-08-03 12:05:00,59.67,59.69,59.61,59.61,3769.0,53.4379,53.4559,53.3842,53.3842,3769.0
2021-08-03 12:10:00,59.61,59.61,59.56,59.57,5954.0,53.3842,53.3842,53.3394,53.3484,5954.0
2021-08-03 12:15:00,59.56,59.56,59.51,59.52,6774.0,53.3394,53.3394,53.2947,53.3036,6774.0
2021-08-03 12:20:00,59.52,59.59,59.51,59.57,5464.0,53.3036,53.3663,53.2947,53.3484,5464.0
2021-08-03 12:25:00,59.57,59.64,59.57,59.63,9848.0,53.3484,53.4111,53.3484,53.4021,9848.0
2021-08-03 12:30:00,59.63,59.64,59.57,59.6,2877.0,53.4021,53.4111,53.3484,53.3753,2877.0
2021-08-03 12:35:00,59.64,59.67,59.6,59.65,3824.0,53.4111,53.4379,53.3753,53.42,3824.0
2021-08-03 12:40:00,59.68,59.71,59.67,59.7,4847.0,53.4469,53.4738,53.4379,53.4648,4847.0
2021-08-03 12:45:00,59.7,59.7,59.61,59.61,4288.0,53.4648,53.4648,53.3842,53.3842,4288.0
2021-08-03 12:50:00,59.62,59.7,59.61,59.69,4383.0,53.3932,53.4648,53.3842,53.4559,4383.0
2021-08-03 12:55:00,59.69,59.71,59.66,59.67,4392.0,53.4559,53.4738,53.429,53.4379,4392.0
2021-08-03 13:00:00,59.67,59.73,59.67,59.71,4357.0,53.4379,53.4917,53.4379,53.4738,4357.0
2021-08-03 13:05:00,59.71,59.76,59.71,59.73,7522.0,53.4738,53.5185,53.4738,53.4917,7522.0
2021-08-03 13:10:00,59.73,59.77,59.7,59.77,6177.0,53.4917,53.5275,53.4648,53.5275,6177.0
2021-08-03 13:15:00,59.77,59.78,59.73,59.78,7799.0,53.5275,53.5365,53.4917,53.5365,7799.0
2021-08-03 13:20:00,59.78,59.78,59.73,59.74,7652.0,53.5365,53.5365,53.4917,53.5006,7652.0
2021-08-03 13:25:00,59.74,59.76,59.72,59.76,2394.0,53.5006,53.5185,53.4827,53.5185,2394.0
2021-08-03 13:30:00,59.76,59.76,59.71,59.73,5676.0,53.5185,53.5185,53.4738,53.4917,5676.0
2021-08-03 13:35:00,59.74,59.77,59.72,59.75,5539.0,53.5006,53.5275,53.4827,53.5096,5539.0
2021-08-03 13:40:00,59.74,59.82,59.74,59.8,13073.0,53.5006,53.5723,53.5006,53.5544,13073.0
2021-08-03 13:45:00,59.8,59.8,59.76,59.77,3788.0,53.5544,53.5544,53.5185,53.5275,3788.0
2021-08-03 13:50:00,59.78,59.8,59.77,59.79,7289.0,53.5365,53.5544,53.5275,53.5454,7289.0
2021-08-03 13:55:00,59.8,59.86,59.79,59.86,9076.0,53.5544,53.6081,53.5454,53.6081,9076.0
2021-08-03 14:00:00,59.85,59.88,59.84,59.85,7240.0,53.5991,53.626,53.5902,53.5991,7240.0
2021-08-03 14:05:00,59.85,59.9,59.84,59.86,7208.0,53.5991,53.6439,53.5902,53.6081,7208.0
2021-08-03 14:10:00,59.86,59.91,59.85,59.85,7662.0,53.6081,53.6529,53.5991,53.5991,7662.0
2021-08-03 14:15:00,59.86,59.9,59.85,59.85,3676.0,53.6081,53.6439,53.5991,53.5991,3676.0
2021-08-03 14:20:00,59.86,59.88,59.81,59.82,3365.0,53.6081,53.626,53.5633,53.5723,3365.0
2021-08-03 14:25:00,59.82,59.86,59.82,59.86,7861.0,53.5723,53.6081,53.5723,53.6081,7861.0
2021-08-03 14:30:00,59.86,59.89,59.86,59.86,6995.0,53.6081,53.635,53.6081,53.6081,6995.0
2021-08-03 14:35:00,59.85,59.88,59.82,59.88,14914.0,53.5991,53.626,53.5723,53.626,14914.0
2021-08-03 14:40:00,59.88,59.91,59.83,59.84,8540.0,53.626,53.6529,53.5812,53.5902,8540.0
2021-08-03 14:45:00,59.84,59.86,59.75,59.75,7378.0,53.5902,53.6081,53.5096,53.5096,7378.0
2021-08-03 14:50:00,59.75,59.75,59.7,59.75,5459.0,53.5096,53.5096,53.4648,53.5096,5459.0
2021-08-03 14:55:00,59.74,59.77,59.73,59.77,6169.0,53.5006,53.5275,53.4917,53.5275,6169.0
2021-08-03 15:00:00,59.76,59.76,59.7,59.72,11344.0,53.5185,53.5185,53.4648,53.4827,11344.0
2021-08-03 15:05:00,59.72,59.75,59.7,59.73,8960.0,53.4827,53.5096,53.4648,53.4917,8960.0
2021-08-03 15:10:00,59.73,59.8,59.72,59.8,13135.0,53.4917,53.5544,53.4827,53.5544,13135.0
2021-08-03 15:15:00,59.8,59.85,59.79,59.81,9638.0,53.5544,53.5991,53.5454,53.5633,9638.0
2021-08-03 15:20:00,59.82,59.83,59.79,59.82,9973.0,53.5723,53.5812,53.5454,53.5723,9973.0
2021-08-03 15:25:00,59.83,59.87,59.8,59.86,10279.0,53.5812,53.6171,53.5544,53.6081,10279.0
2021-08-03 15:30:00,59.86,59.89,59.83,59.85,16664.0,53.6081,53.635,53.5812,53.5991,16664.0
2021-08-03 15:35:00,59.85,59.85,59.74,59.75,14648.0,53.5991,53.5991,53.5006,53.5096,14648.0
2021-08-03 15:40:00,59.75,59.77,59.7,59.7,15787.0,53.5096,53.5275,53.4648,53.4648,15787.0
2021-08-03 15:45:00,59.7,59.79,59.7,59.78,24462.0,53.4648,53.5454,53.4648,53.5365,24462.0
2021-08-03 15:50:00,59.78,59.81,59.7,59.74,30387.0,53.5365,53.5633,53.4648,53.5006,30387.0
2021-08-03 15:55:00,59.74,59.79,59.71,59.79,76439.0,53.5006,53.5454,53.4738,53.5454,76439.0
2021-08-04 09:30:00,59.57,59.57,59.12,59.21,63566.0,53.3484,53.3484,52.9454,53.026,63566.0
2021-08-04 09:35:00,59.35,59.37,58.96,59.05,12737.0,53.1514,53.1693,52.8021,52.8827,12737.0
2021-08-04 09:40:00,59.11,59.16,59.06,59.12,10175.0,52.9364,52.9812,52.8917,52.9454,10175.0
2021-08-04 09:45:00,59.15,59.15,58.97,59.09,19934.0,52.9723,52.9723,52.8111,52.9185,19934.0
2021-08-04 09:50:00,59.11,59.24,59.09,59.13,12933.0,52.9364,53.0529,52.9185,52.9543,12933.0
2021-08-04 09:55:00,59.13,59.14,58.97,59.03,6568.0,52.9543,52.9633,52.8111,52.8648,6568.0
2021-08-04 10:00:00,59.05,59.17,59.02,59.17,21615.0,52.8827,52.9902,52.8558,52.9902,21615.0
2021-08-04 10:05:00,59.17,59.23,59.16,59.22,15142.0,52.9902,53.0439,52.9812,53.0349,15142.0
2021-08-04 10:10:00,59.2,59.32,59.18,59.28,7594.0,53.017,53.1245,52.9991,53.0887,7594.0
2021-08-04 10:15:00,59.25,59.28,59.2,59.22,13140.0,53.0618,53.0887,53.017,53.0349,13140.0
2021-08-04 10:20:00,59.21,59.23,59.07,59.12,9820.0,53.026,53.0439,52.9006,52.9454,9820.0
2021-08-04 10:25:00,59.11,59.22,59.1,59.18,7823.0,52.9364,53.0349,52.9275,52.9991,7823.0
2021-08-04 10:30:00,59.16,59.18,58.92,59.02,12978.0,52.9812,52.9991,52.7663,52.8558,12978.0
2021-08-04 10:35:00,59.04,59.12,58.99,59.11,8181.0,52.8737,52.9454,52.829,52.9364,8181.0
2021-08-04 10:40:00,59.15,59.19,59.13,59.16,11662.0,52.9723,53.0081,52.9543,52.9812,11662.0
2021-08-04 10:45:00,59.15,59.16,59.0,59.05,8375.0,52.9723,52.9812,52.8379,52.8827,8375.0
2021-08-04 10:50:00,59.03,59.05,58.96,59.03,8228.0,52.8648,52.8827,52.8021,52.8648,8228.0
2021-08-04 10:55:00,59.03,59.08,59.0,59.05,8341.0,52.8648,52.9096,52.8379,52.8827,8341.0
2021-08-04 11:00:00,59.02,59.07,58.9,59.05,7350.0,52.8558,52.9006,52.7484,52.8827,7350.0
2021-08-04 11:05:00,59.07,59.12,59.06,59.11,8875.0,52.9006,52.9454,52.8917,52.9364,8875.0
2021-08-04 11:10:00,59.11,59.17,59.11,59.12,8961.0,52.9364,52.9902,52.9364,52.9454,8961.0
2021-08-04 11:15:00,59.12,59.14,59.08,59.09,4779.0,52.9454,52.9633,52.9096,52.9185,4779.0
2021-08-04 11:20:00,59.09,59.09,59.03,59.04,5688.0,52.9185,52.9185,52.8648,52.8737,5688.0
2021-08-04 11:25:00,59.01,59.03,58.98,59.01,5476.0,52.8469,52.8648,52.82,52.8469,5476.0
2021-08-04 11:30:00,58.98,59.0,58.92,58.94,5099.0,52.82,52.8379,52.7663,52.7842,5099.0
2021-08-04 11:35:00,58.95,58.95,58.9,58.93,9427.0,52.7931,52.7931,52.7484,52.7752,9427.0
2021-08-04 11:40:00,58.93,58.93,58.81,58.85,7036.0,52.7752,52.7752,52.6678,52.7036,7036.0
2021-08-04 11:45:00,58.84,58.84,58.76,58.77,16445.0,52.6946,52.6946,52.623,52.6319,16445.0
2021-08-04 11:50:00,58.75,58.76,58.68,58.74,10197.0,52.614,52.623,52.5513,52.6051,10197.0
2021-08-04 11:55:00,58.73,58.74,58.67,58.7,10397.0,52.5961,52.6051,52.5424,52.5693,10397.0
2021-08-04 12:00:00,58.69,58.75,58.66,58.71,9937.0,52.5603,52.614,52.5334,52.5782,9937.0
2021-08-04 12:05:00,58.7,58.7,58.61,58.62,12460.0,52.5693,52.5693,52.4887,52.4976,12460.0
2021-08-04 12:10:00,58.6,58.62,58.51,58.55,17889.0,52.4797,52.4976,52.3991,52.4349,17889.0
2021-08-04 12:15:00,58.55,58.71,58.52,58.7,153244.0,52.4349,52.5782,52.4081,52.5693,153244.0
2021-08-04 12:20:00,58.7,58.77,58.66,58.73,82830.0,52.5693,52.6319,52.5334,52.5961,82830.0
2021-08-04 12:25:00,58.73,58.73,58.6,58.69,33963.0,52.5961,52.5961,52.4797,52.5603,33963.0
2021-08-04 12:30:00,58.68,58.72,58.65,58.69,21444.0,52.5513,52.5872,52.5245,52.5603,21444.0
2021-08-04 12:35:00,58.69,58.8,58.69,58.8,26043.0,52.5603,52.6588,52.5603,52.6588,26043.0
2021-08-04 12:40:00,58.79,58.85,58.71,58.84,28310.0,52.6499,52.7036,52.5782,52.6946,28310.0
2021-08-04 12:45:00,58.85,58.9,58.82,58.85,24129.0,52.7036,52.7484,52.6767,52.7036,24129.0
2021-08-04 12:50:00,58.84,58.89,58.83,58.84,17357.0,52.6946,52.7394,52.6857,52.6946,17357.0
2021-08-04 12:55:00,58.84,58.88,58.78,58.79,12917.0,52.6946,52.7305,52.6409,52.6499,12917.0
2021-08-04 13:00:00,58.8,58.83,58.76,58.8,15567.0,52.6588,52.6857,52.623,52.6588,15567.0
2021-08-04 13:05:00,58.8,58.85,58.76,58.83,22894.0,52.6588,52.7036,52.623,52.6857,22894.0
2021-08-04 13:10:00,58.81,58.85,58.77,58.77,13883.0,52.6678,52.7036,52.6319,52.6319,13883.0
2021-08-04 13:15:00,58.78,58.89,58.75,58.88,25087.0,52.6409,52.7394,52.614,52.7305,25087.0
2021-08-04 13:20:00,58.88,58.95,58.86,58.89,20861.0,52.7305,52.7931,52.7125,52.7394,20861.0
2021-08-04 13:25:00,58.9,58.9,58.83,58.85,20422.0,52.7484,52.7484,52.6857,52.7036,20422.0
2021-08-04 13:30:00,58.85,58.92,58.84,58.92,12913.0,52.7036,52.7663,52.6946,52.7663,12913.0
2021-08-04 13:35:00,58.92,58.95,58.9,58.93,11038.0,52.7663,52.7931,52.7484,52.7752,11038.0
2021-08-04 13:40:00,58.92,58.93,58.87,58.88,20770.0,52.7663,52.7752,52.7215,52.7305,20770.0
2021-08-04 13:45:00,58.88,58.89,58.83,58.87,11506.0,52.7305,52.7394,52.6857,52.7215,11506.0
2021-08-04 13:50:00,58.87,58.9,58.84,58.85,12911.0,52.7215,52.7484,52.6946,52.7036,12911.0
2021-08-04 13:55:00,58.85,58.9,58.84,58.89,19951.0,52.7036,52.7484,52.6946,52.7394,19951.0
2021-08-04 14:00:00,58.9,58.96,58.88,58.95,24378.0,52.7484,52.8021,52.7305,52.7931,24378.0
2021-08-04 14:05:00,58.94,58.94,58.87,58.92,11717.0,52.7842,52.7842,52.7215,52.7663,11717.0
2021-08-04 14:10:00,58.91,58.92,58.86,58.87,14872.0,52.7573,52.7663,52.7125,52.7215,14872.0
2021-08-04 14:15:00,58.88,58.91,58.86,58.9,40275.0,52.7305,52.7573,52.7125,52.7484,40275.0
2021-08-04 14:20:00,58.9,58.9,58.81,58.83,22028.0,52.7484,52.7484,52.6678,52.6857,22028.0
2021-08-04 14:25:00,58.83,58.87,58.82,58.87,21335.0,52.6857,52.7215,52.6767,52.7215,21335.0
2021-08-04 14:30:00,58.86,58.9,58.83,58.88,9099.0,52.7125,52.7484,52.6857,52.7305,9099.0
2021-08-04 14:35:00,58.88,58.89,58.82,58.82,7615.0,52.7305,52.7394,52.6767,52.6767,7615.0
2021-08-04 14:40:00,58.84,58.85,58.8,58.81,7367.0,52.6946,52.7036,52.6588,52.6678,7367.0
2021-08-04 14:45:00,58.81,58.83,58.77,58.77,17005.0,52.6678,52.6857,52.6319,52.6319,17005.0
2021-08-04 14:50:00,58.79,58.8,58.74,58.78,14841.0,52.6499,52.6588,52.6051,52.6409,14841.0
2021-08-04 14:55:00,58.78,58.89,58.75,58.88,38097.0,52.6409,52.7394,52.614,52.7305,38097.0
2021-08-04 15:00:00,58.88,58.93,58.86,58.93,22981.0,52.7305,52.7752,52.7125,52.7752,22981.0
2021-08-04 15:05:00,58.93,58.95,58.91,58.93,20429.0,52.7752,52.7931,52.7573,52.7752,20429.0
2021-08-04 15:10:00,58.94,58.95,58.9,58.91,10191.0,52.7842,52.7931,52.7484,52.7573,10191.0
2021-08-04 15:15:00,58.92,58.92,58.88,58.9,10897.0,52.7663,52.7663,52.7305,52.7484,10897.0
2021-08-04 15:20:00,58.91,58.92,58.88,58.88,14011.0,52.7573,52.7663,52.7305,52.7305,14011.0
2021-08-04 15:25:00,58.89,58.95,58.88,58.93,12397.0,52.7394,52.7931,52.7305,52.7752,12397.0
2021-08-04 15:30:00,58.92,58.94,58.88,58.9,17477.0,52.7663,52.7842,52.7305,52.7484,17477.0
2021-08-04 15:35:00,58.9,58.91,58.8,58.83,23124.0,52.7484,52.7573,52.6588,52.6857,23124.0
2021-08-04 15:40:00,58.82,58.88,58.82,58.88,13693.0,52.6767,52.7305,52.6767,52.7305,13693.0
2021-08-04 15:45:00,58.88,58.92,58.86,58.91,24088.0,52.7305,52.7663,52.7125,52.7573,24088.0
2021-08-04 15:50:00,58.91,58.93,58.8,58.82,37448.0,52.7573,52.7752,52.6588,52.6767,37448.0
2021-08-04 15:55:00,58.81,58.83,58.73,58.74,83322.0,52.6678,52.6857,52.5961,52.6051,83322.0
2021-08-05 09:30:00,59.14,59.35,59.1,59.13,89064.0,52.9633,53.1514,52.9275,52.9543,89064.0
2021-08-05 09:35:00,59.13,59.34,59.13,59.25,12487.0,52.9543,53.1424,52.9543,53.0618,12487.0
2021-08-05 09:40:00,59.29,59.3,59.14,59.15,12419.0,53.0976,53.1066,52.9633,52.9723,12419.0
2021-08-05 09:45:00,59.18,59.2,59.03,59.05,20866.0,52.9991,53.017,52.8648,52.8827,20866.0
2021-08-05 09:50:00,59.02,59.14,59.02,59.13,8292.0,52.8558,52.9633,52.8558,52.9543,8292.0
2021-08-05 09:55:00,59.14,59.24,59.13,59.2,9484.0,52.9633,53.0529,52.9543,53.017,9484.0
2021-08-05 10:00:00,59.21,59.27,59.17,59.26,6150.0,53.026,53.0797,52.9902,53.0708,6150.0
2021-08-05 10:05:00,59.29,59.35,59.22,59.22,12806.0,53.0976,53.1514,53.0349,53.0349,12806.0
2021-08-05 10:10:00,59.22,59.23,59.12,59.15,7131.0,53.0349,53.0439,52.9454,52.9723,7131.0
2021-08-05 10:15:00,59.15,59.17,59.03,59.05,21917.0,52.9723,52.9902,52.8648,52.8827,21917.0
2021-08-05 10:20:00,59.05,59.15,59.02,59.14,12166.0,52.8827,52.9723,52.8558,52.9633,12166.0
2021-08-05 10:25:00,59.13,59.16,59.05,59.05,8816.0,52.9543,52.9812,52.8827,52.8827,8816.0
2021-08-05 10:30:00,59.03,59.09,59.02,59.09,4283.0,52.8648,52.9185,52.8558,52.9185,4283.0
2021-08-05 10:35:00,59.09,59.25,59.09,59.24,28448.0,52.9185,53.0618,52.9185,53.0529,28448.0
2021-08-05 10:40:00,59.25,59.31,59.23,59.29,6468.0,53.0618,53.1155,53.0439,53.0976,6468.0
2021-08-05 10:45:00,59.3,59.33,59.27,59.33,12556.0,53.1066,53.1335,53.0797,53.1335,12556.0
2021-08-05 10:50:00,59.31,59.33,59.22,59.26,9446.0,53.1155,53.1335,53.0349,53.0708,9446.0
2021-08-05 10:55:00,59.25,59.3,59.22,59.3,8985.0,53.0618,53.1066,53.0349,53.1066,8985.0
2021-08-05 11:00:00,59.31,59.31,59.2,59.2,12400.0,53.1155,53.1155,53.017,53.017,12400.0
2021-08-05 11:05:00,59.21,59.23,59.16,59.17,5293.0,53.026,53.0439,52.9812,52.9902,5293.0
2021-08-05 11:10:00,59.17,59.26,59.15,59.23,7776.0,52.9902,53.0708,52.9723,53.0439,7776.0
2021-08-05 11:15:00,59.22,59.25,59.19,59.22,5154.0,53.0349,53.0618,53.0081,53.0349,5154.0
2021-08-05 11:20:00,59.21,59.26,59.19,59.25,8184.0,53.026,53.0708,53.0081,53.0618,8184.0
2021-08-05 11:25:00,59.26,59.26,59.21,59.23,7255.0,53.0708,53.0708,53.026,53.0439,7255.0
2021-08-05 11:30:00,59.23,59.26,59.23,59.25,8635.0,53.0439,53.0708,53.0439,53.0618,8635.0
2021-08-05 11:35:00,59.26,59.26,59.19,59.2,6236.0,53.0708,53.0708,53.0081,53.017,6236.0
2021-08-05 11:40:00,59.2,59.22,59.15,59.17,13961.0,53.017,53.0349,52.9723,52.9902,13961.0
2021-08-05 11:45:00,59.18,59.19,59.13,59.19,11047.0,52.9991,53.0081,52.9543,53.0081,11047.0
2021-08-05 11:50:00,59.19,59.22,59.19,59.2,8650.0,53.0081,53.0349,53.0081,53.017,8650.0
2021-08-05 11:55:00,59.2,59.26,59.19,59.22,8893.0,53.017,53.0708,53.0081,53.0349,8893.0
2021-08-05 12:00:00,59.21,59.26,59.21,59.23,5320.0,53.026,53.0708,53.026,53.0439,5320.0
2021-08-05 12:05:00,59.23,59.25,59.19,59.22,7508.0,53.0439,53.0618,53.0081,53.0349,7508.0
2021-08-05 12:10:00,59.23,59.23,59.19,59.22,4587.0,53.0439,53.0439,53.0081,53.0349,4587.0
2021-08-05 12:15:00,59.22,59.29,59.22,59.27,9467.0,53.0349,53.0976,53.0349,53.0797,9467.0
2021-08-05 12:20:00,59.26,59.28,59.23,59.23,7415.0,53.0708,53.0887,53.0439,53.0439,7415.0
2021-08-05 12:25:00,59.23,59.27,59.21,59.27,8820.0,53.0439,53.0797,53.026,53.0797,8820.0
2021-08-05 12:30:00,59.27,59.28,59.26,59.28,11918.0,53.0797,53.0887,53.0708,53.0887,11918.0
2021-08-05 12:35:00,59.28,59.3,59.25,59.27,14346.0,53.0887,53.1066,53.0618,53.0797,14346.0
2021-08-05 12:40:00,59.26,59.27,59.23,59.25,8726.0,53.0708,53.0797,53.0439,53.0618,8726.0
2021-08-05 12:45:00,59.23,59.26,59.18,59.18,10226.0,53.0439,53.0708,52.9991,52.9991,10226.0
2021-08-05 12:50:00,59.18,59.2,59.17,59.18,4678.0,52.9991,53.017,52.9902,52.9991,4678.0
2021-08-05 12:55:00,59.18,59.18,59.1,59.13,12131.0,52.9991,52.9991,52.9275,52.9543,12131.0
2021-08-05 13:00:00,59.13,59.16,59.11,59.12,4341.0,52.9543,52.9812,52.9364,52.9454,4341.0
2021-08-05 13:05:00,59.12,59.12,59.08,59.09,2997.0,52.9454,52.9454,52.9096,52.9185,2997.0
2021-08-05 13:10:00,59.08,59.11,59.06,59.09,11636.0,52.9096,52.9364,52.8917,52.9185,11636.0
2021-08-05 13:15:00,59.09,59.1,59.07,59.09,7259.0,52.9185,52.9275,52.9006,52.9185,7259.0
2021-08-05 13:20:00,59.09,59.14,59.09,59.11,5950.0,52.9185,52.9633,52.9185,52.9364,5950.0
2021-08-05 13:25:00,59.11,59.12,59.09,59.09,5931.0,52.9364,52.9454,52.9185,52.9185,5931.0
2021-08-05 13:30:00,59.1,59.11,59.04,59.05,4009.0,52.9275,52.9364,52.8737,52.8827,4009.0
2021-08-05 13:35:00,59.03,59.03,59.01,59.03,13056.0,52.8648,52.8648,52.8469,52.8648,13056.0
2021-08-05 13:40:00,59.04,59.06,59.03,59.06,7833.0,52.8737,52.8917,52.8648,52.8917,7833.0
2021-08-05 13:45:00,59.05,59.08,59.04,59.07,6120.0,52.8827,52.9096,52.8737,52.9006,6120.0
2021-08-05 13:50:00,59.07,59.08,59.03,59.03,4838.0,52.9006,52.9096,52.8648,52.8648,4838.0
2021-08-05 13:55:00,59.03,59.04,59.01,59.02,7343.0,52.8648,52.8737,52.8469,52.8558,7343.0
2021-08-05 14:00:00,59.01,59.02,58.91,58.91,21542.0,52.8469,52.8558,52.7573,52.7573,21542.0
2021-08-05 14:05:00,58.92,58.92,58.8,58.8,13016.0,52.7663,52.7663,52.6588,52.6588,13016.0
2021-08-05 14:10:00,58.8,58.89,58.79,58.89,8715.0,52.6588,52.7394,52.6499,52.7394,8715.0
2021-08-05 14:15:00,58.9,58.9,58.85,58.85,10798.0,52.7484,52.7484,52.7036,52.7036,10798.0
2021-08-05 14:20:00,58.85,58.85,58.79,58.81,9688.0,52.7036,52.7036,52.6499,52.6678,9688.0
2021-08-05 14:25:00,58.81,58.9,58.81,58.88,10404.0,52.6678,52.7484,52.6678,52.7305,10404.0
2021-08-05 14:30:00,58.9,58.91,58.85,58.86,11030.0,52.7484,52.7573,52.7036,52.7125,11030.0
2021-08-05 14:35:00,58.86,58.87,58.84,58.85,13041.0,52.7125,52.7215,52.6946,52.7036,13041.0
2021-08-05 14:40:00,58.85,58.85,58.77,58.8,15974.0,52.7036,52.7036,52.6319,52.6588,15974.0
2021-08-05 14:45:00,58.79,58.8,58.75,58.77,14405.0,52.6499,52.6588,52.614,52.6319,14405.0
2021-08-05 14:50:00,58.77,58.79,58.73,58.73,17635.0,52.6319,52.6499,52.5961,52.5961,17635.0
2021-08-05 14:55:00,58.73,58.77,58.72,58.73,15744.0,52.5961,52.6319,52.5872,52.5961,15744.0
2021-08-05 15:00:00,58.74,58.79,58.74,58.77,15310.0,52.6051,52.6499,52.6051,52.6319,15310.0
2021-08-05 15:05:00,58.77,58.84,58.76,58.8,20151.0,52.6319,52.6946,52.623,52.6588,20151.0
2021-08-05 15:10:00,58.8,58.86,58.78,58.8,30412.0,52.6588,52.7125,52.6409,52.6588,30412.0
2021-08-05 15:15:00,58.8,58.8,58.76,58.77,21612.0,52.6588,52.6588,52.623,52.6319,21612.0
2021-08-05 15:20:00,58.77,58.79,58.75,58.79,16728.0,52.6319,52.6499,52.614,52.6499,16728.0
2021-08-05 15:25:00,58.78,58.84,58.76,58.83,18139.0,52.6409,52.6946,52.623,52.6857,18139.0
2021-08-05 15:30:00,58.83,58.87,58.81,58.85,28280.0,52.6857,52.7215,52.6678,52.7036,28280.0
2021-08-05 15:35:00,58.85,58.88,58.79,58.81,51356.0,52.7036,52.7305,52.6499,52.6678,51356.0
2021-08-05 15:40:00,58.81,58.82,58.78,58.79,38871.0,52.6678,52.6767,52.6409,52.6499,38871.0
2021-08-05 15:45:00,58.79,58.8,58.75,58.77,40809.0,52.6499,52.6588,52.614,52.6319,40809.0
2021-08-05 15:50:00,58.77,58.81,58.75,58.78,73140.0,52.6319,52.6678,52.614,52.6409,73140.0
2021-08-05 15:55:00,58.78,58.89,58.76,58.79,254118.0,52.6409,52.7394,52.623,52.6499,254118.0
2021-08-06 09:30:00,59.19,59.66,59.19,59.52,43552.0,53.0081,53.429,53.0081,53.3036,43552.0
2021-08-06 09:35:00,59.49,59.53,59.23,59.37,12316.0,53.2767,53.3126,53.0439,53.1693,12316.0
2021-08-06 09:40:00,59.35,59.5,59.35,59.42,10856.0,53.1514,53.2857,53.1514,53.2141,10856.0
2021-08-06 09:45:00,59.41,59.48,59.35,59.38,28265.0,53.2051,53.2678,53.1514,53.1782,28265.0
2021-08-06 09:50:00,59.39,59.43,59.31,59.39,15673.0,53.1872,53.223,53.1155,53.1872,15673.0
2021-08-06 09:55:00,59.39,59.55,59.36,59.55,13778.0,53.1872,53.3305,53.1603,53.3305,13778.0
2021-08-06 10:00:00,59.55,59.73,59.55,59.73,16177.0,53.3305,53.4917,53.3305,53.4917,16177.0
2021-08-06 10:05:00,59.77,59.84,59.72,59.77,28593.0,53.5275,53.5902,53.4827,53.5275,28593.0
2021-08-06 10:10:00,59.77,59.93,59.69,59.93,49052.0,53.5275,53.6708,53.4559,53.6708,49052.0
2021-08-06 10:15:00,59.93,59.98,59.83,59.95,23001.0,53.6708,53.7156,53.5812,53.6887,23001.0
2021-08-06 10:20:00,59.95,59.96,59.87,59.9,17071.0,53.6887,53.6977,53.6171,53.6439,17071.0
2021-08-06 10:25:00,59.91,59.96,59.83,59.83,11940.0,53.6529,53.6977,53.5812,53.5812,11940.0
2021-08-06 10:30:00,59.82,59.84,59.77,59.84,13008.0,53.5723,53.5902,53.5275,53.5902,13008.0
2021-08-06 10:35:00,59.83,59.98,59.8,59.87,21114.0,53.5812,53.7156,53.5544,53.6171,21114.0
2021-08-06 10:40:00,59.87,59.92,59.83,59.83,10098.0,53.6171,53.6618,53.5812,53.5812,10098.0
2021-08-06 10:45:00,59.85,59.91,59.85,59.88,15809.0,53.5991,53.6529,53.5991,53.626,15809.0
2021-08-06 10:50:00,59.87,60.02,59.87,60.01,18685.0,53.6171,53.7514,53.6171,53.7424,18685.0
2021-08-06 10:55:00,60.02,60.17,60.02,60.13,32970.0,53.7514,53.8857,53.7514,53.8499,32970.0
2021-08-06 11:00:00,60.13,60.3,60.11,60.29,15626.0,53.8499,54.0021,53.832,53.9932,15626.0
2021-08-06 11:05:00,60.28,60.44,60.28,60.33,49698.0,53.9842,54.1275,53.9842,54.029,49698.0
2021-08-06 11:10:00,60.33,60.33,60.13,60.15,14962.0,54.029,54.029,53.8499,53.8678,14962.0
2021-08-06 11:15:00,60.14,60.14,60.0,60.0,9064.0,53.8589,53.8589,53.7335,53.7335,9064.0
2021-08-06 11:20:00,60.02,60.14,60.0,60.01,16938.0,53.7514,53.8589,53.7335,53.7424,16938.0
2021-08-06 11:25:00,60.01,60.01,59.92,59.93,17741.0,53.7424,53.7424,53.6618,53.6708,17741.0
2021-08-06 11:30:00,59.91,59.92,59.87,59.92,7658.0,53.6529,53.6618,53.6171,53.6618,7658.0
2021-08-06 11:35:00,59.9,59.92,59.86,59.86,6597.0,53.6439,53.6618,53.6081,53.6081,6597.0
2021-08-06 11:40:00,59.86,60.02,59.86,60.02,12255.0,53.6081,53.7514,53.6081,53.7514,12255.0
2021-08-06 11:45:00,60.04,60.05,60.01,60.01,11674.0,53.7693,53.7783,53.7424,53.7424,11674.0
2021-08-06 11:50:00,60.01,60.03,59.92,60.03,6263.0,53.7424,53.7603,53.6618,53.7603,6263.0
2021-08-06 11:55:00,60.02,60.06,59.96,59.98,5314.0,53.7514,53.7872,53.6977,53.7156,5314.0
2021-08-06 12:00:00,59.97,59.97,59.92,59.94,6031.0,53.7066,53.7066,53.6618,53.6797,6031.0
2021-08-06 12:05:00,59.94,59.97,59.93,59.96,3473.0,53.6797,53.7066,53.6708,53.6977,3473.0
2021-08-06 12:10:00,59.96,60.0,59.93,59.94,14345.0,53.6977,53.7335,53.6708,53.6797,14345.0
2021-08-06 12:15:00,59.93,59.97,59.91,59.96,10453.0,53.6708,53.7066,53.6529,53.6977,10453.0
2021-08-06 12:20:00,59.98,59.98,59.94,59.95,4125.0,53.7156,53.7156,53.6797,53.6887,4125.0
2021-08-06 12:25:00,59.96,59.97,59.91,59.92,4616.0,53.6977,53.7066,53.6529,53.6618,4616.0
2021-08-06 12:30:00,59.91,59.95,59.89,59.91,5775.0,53.6529,53.6887,53.635,53.6529,5775.0
2021-08-06 12:35:00,59.93,60.0,59.93,59.95,6896.0,53.6708,53.7335,53.6708,53.6887,6896.0
2021-08-06 12:40:00,59.96,59.97,59.94,59.94,7318.0,53.6977,53.7066,53.6797,53.6797,7318.0
2021-08-06 12:45:00,59.95,60.0,59.94,59.97,5376.0,53.6887,53.7335,53.6797,53.7066,5376.0
2021-08-06 12:50:00,59.98,60.0,59.95,59.97,8132.0,53.7156,53.7335,53.6887,53.7066,8132.0
2021-08-06 12:55:00,59.96,59.97,59.94,59.97,11061.0,53.6977,53.7066,53.6797,53.7066,11061.0
2021-08-06 13:00:00,59.95,59.95,59.88,59.88,5723.0,53.6887,53.6887,53.626,53.626,5723.0
2021-08-06 13:05:00,59.88,59.89,59.87,59.89,5726.0,53.626,53.635,53.6171,53.635,5726.0
2021-08-06 13:10:00,59.9,59.95,59.89,59.92,6490.0,53.6439,53.6887,53.635,53.6618,6490.0
2021-08-06 13:15:00,59.92,60.02,59.91,60.02,5904.0,53.6618,53.7514,53.6529,53.7514,5904.0
2021-08-06 13:20:00,60.01,60.04,59.98,59.98,7373.0,53.7424,53.7693,53.7156,53.7156,7373.0
2021-08-06 13:25:00,59.98,60.03,59.97,60.02,5122.0,53.7156,53.7603,53.7066,53.7514,5122.0
2021-08-06 13:30:00,60.02,60.03,60.0,60.02,4531.0,53.7514,53.7603,53.7335,53.7514,4531.0
2021-08-06 13:35:00,60.02,60.04,59.99,59.99,6823.0,53.7514,53.7693,53.7245,53.7245,6823.0
2021-08-06 13:40:00,59.99,60.0,59.95,59.98,9164.0,53.7245,53.7335,53.6887,53.7156,9164.0
2021-08-06 13:45:00,59.98,60.28,59.98,60.11,86588.0,53.7156,53.9842,53.7156,53.832,86588.0
2021-08-06 13:50:00,60.11,60.11,60.02,60.05,16440.0,53.832,53.832,53.7514,53.7783,16440.0
2021-08-06 13:55:00,60.05,60.07,60.03,60.04,12600.0,53.7783,53.7962,53.7603,53.7693,12600.0
2021-08-06 14:00:00,60.04,60.12,60.04,60.08,13926.0,53.7693,53.8409,53.7693,53.8051,13926.0
2021-08-06 14:05:00,60.09,60.09,60.02,60.03,12147.0,53.8141,53.8141,53.7514,53.7603,12147.0
2021-08-06 14:10:00,60.04,60.06,60.02,60.04,9185.0,53.7693,53.7872,53.7514,53.7693,9185.0
2021-08-06 14:15:00,60.04,60.13,60.04,60.13,12607.0,53.7693,53.8499,53.7693,53.8499,12607.0
2021-08-06 14:20:00,60.13,60.18,60.11,60.17,12412.0,53.8499,53.8947,53.832,53.8857,12412.0
2021-08-06 14:25:00,60.16,60.17,60.1,60.16,11348.0,53.8768,53.8857,53.823,53.8768,11348.0
2021-08-06 14:30:00,60.16,60.17,60.12,60.12,14490.0,53.8768,53.8857,53.8409,53.8409,14490.0
2021-08-06 14:35:00,60.13,60.13,60.1,60.12,12240.0,53.8499,53.8499,53.823,53.8409,12240.0
2021-08-06 14:40:00,60.11,60.17,60.11,60.16,22861.0,53.832,53.8857,53.832,53.8768,22861.0
2021-08-06 14:45:00,60.17,60.22,60.16,60.2,39780.0,53.8857,53.9305,53.8768,53.9126,39780.0
2021-08-06 14:50:00,60.2,60.21,60.12,60.18,27404.0,53.9126,53.9215,53.8409,53.8947,27404.0
2021-08-06 14:55:00,60.18,60.22,60.16,60.17,27061.0,53.8947,53.9305,53.8768,53.8857,27061.0
2021-08-06 15:00:00,60.18,60.26,60.14,60.15,42240.0,53.8947,53.9663,53.8589,53.8678,42240.0
2021-08-06 15:05:00,60.15,60.18,60.14,60.18,29802.0,53.8678,53.8947,53.8589,53.8947,29802.0
2021-08-06 15:10:00,60.18,60.27,60.18,60.21,28394.0,53.8947,53.9753,53.8947,53.9215,28394.0
2021-08-06 15:15:00,60.21,60.22,60.19,60.2,15591.0,53.9215,53.9305,53.9036,53.9126,15591.0
2021-08-06 15:20:00,60.2,60.24,60.18,60.24,19643.0,53.9126,53.9484,53.8947,53.9484,19643.0
2021-08-06 15:25:00,60.23,60.24,60.18,60.21,21439.0,53.9395,53.9484,53.8947,53.9215,21439.0
2021-08-06 15:30:00,60.21,60.25,60.2,60.25,31759.0,53.9215,53.9574,53.9126,53.9574,31759.0
2021-08-06 15:35:00,60.25,60.27,60.2,60.23,45248.0,53.9574,53.9753,53.9126,53.9395,45248.0
2021-08-06 15:40:00,60.23,60.29,60.23,60.28,88931.0,53.9395,53.9932,53.9395,53.9842,88931.0
2021-08-06 15:45:00,60.29,60.31,60.21,60.25,72114.0,53.9932,54.0111,53.9215,53.9574,72114.0
2021-08-06 15:50:00,60.25,60.4,60.25,60.39,159968.0,53.9574,54.0917,53.9574,54.0827,159968.0
2021-08-06 15:55:00,60.4,60.4,60.18,60.29,463615.0,54.0917,54.0917,53.8947,53.9932,463615.0
2021-08-09 09:30:00,60.28,60.38,60.02,60.08,49146.0,53.9842,54.0738,53.7514,53.8051,49146.0
2021-08-09 09:35:00,60.05,60.43,60.05,60.35,11617.0,53.7783,54.1186,53.7783,54.0469,11617.0
2021-08-09 09:40:00,60.34,60.34,60.16,60.32,39280.0,54.038,54.038,53.8768,54.0201,39280.0
2021-08-09 09:45:00,60.32,60.39,60.25,60.3,7726.0,54.0201,54.0827,53.9574,54.0021,7726.0
2021-08-09 09:50:00,60.28,60.28,59.96,59.96,144684.0,53.9842,53.9842,53.6977,53.6977,144684.0
2021-08-09 09:55:00,59.96,60.15,59.92,60.12,25302.0,53.6977,53.8678,53.6618,53.8409,25302.0
2021-08-09 10:00:00,60.13,60.3,60.13,60.18,12309.0,53.8499,54.0021,53.8499,53.8947,12309.0
2021-08-09 10:05:00,60.16,60.16,60.04,60.09,15220.0,53.8768,53.8768,53.7693,53.8141,15220.0
2021-08-09 10:10:00,60.05,60.07,59.98,59.98,11671.0,53.7783,53.7962,53.7156,53.7156,11671.0
2021-08-09 10:15:00,59.99,60.08,59.98,60.03,20206.0,53.7245,53.8051,53.7156,53.7603,20206.0
2021-08-09 10:20:00,60.04,60.11,60.0,60.08,31034.0,53.7693,53.832,53.7335,53.8051,31034.0
2021-08-09 10:25:00,60.08,60.14,60.06,60.12,38749.0,53.8051,53.8589,53.7872,53.8409,38749.0
2021-08-09 10:30:00,60.12,60.12,59.91,59.91,23337.0,53.8409,53.8409,53.6529,53.6529,23337.0
2021-08-09 10:35:00,59.9,60.1,59.87,60.1,19570.0,53.6439,53.823,53.6171,53.823,19570.0
2021-08-09 10:40:00,60.08,60.12,59.98,59.99,22770.0,53.8051,53.8409,53.7156,53.7245,22770.0
2021-08-09 10:45:00,60.0,60.1,60.0,60.06,25303.0,53.7335,53.823,53.7335,53.7872,25303.0
2021-08-09 10:50:00,60.07,60.15,60.0,60.0,83313.0,53.7962,53.8678,53.7335,53.7335,83313.0
2021-08-09 10:55:00,60.0,60.05,59.95,60.03,33301.0,53.7335,53.7783,53.6887,53.7603,33301.0
2021-08-09 11:00:00,60.04,60.07,59.99,60.03,25162.0,53.7693,53.7962,53.7245,53.7603,25162.0
2021-08-09 11:05:00,60.04,60.1,60.03,60.07,14226.0,53.7693,53.823,53.7603,53.7962,14226.0
2021-08-09 11:10:00,60.06,60.12,60.05,60.12,28208.0,53.7872,53.8409,53.7783,53.8409,28208.0
2021-08-09 11:15:00,60.13,60.21,60.13,60.2,14937.0,53.8499,53.9215,53.8499,53.9126,14937.0
2021-08-09 11:20:00,60.2,60.24,60.18,60.19,10797.0,53.9126,53.9484,53.8947,53.9036,10797.0
2021-08-09 11:25:00,60.2,60.27,60.19,60.19,14347.0,53.9126,53.9753,53.9036,53.9036,14347.0
2021-08-09 11:30:00,60.19,60.24,60.19,60.22,9643.0,53.9036,53.9484,53.9036,53.9305,9643.0
2021-08-09 11:35:00,60.22,60.27,60.19,60.22,9624.0,53.9305,53.9753,53.9036,53.9305,9624.0
2021-08-09 11:40:00,60.23,60.32,60.22,60.3,9303.0,53.9395,54.0201,53.9305,54.0021,9303.0
2021-08-09 11:45:00,60.29,60.37,60.28,60.34,13445.0,53.9932,54.0648,53.9842,54.038,13445.0
2021-08-09 11:50:00,60.35,60.48,60.35,60.47,19120.0,54.0469,54.1633,54.0469,54.1544,19120.0
2021-08-09 11:55:00,60.47,60.48,60.42,60.44,10908.0,54.1544,54.1633,54.1096,54.1275,10908.0
2021-08-09 12:00:00,60.45,60.48,60.35,60.35,9602.0,54.1365,54.1633,54.0469,54.0469,9602.0
2021-08-09 12:05:00,60.37,60.41,60.37,60.41,4053.0,54.0648,54.1007,54.0648,54.1007,4053.0
2021-08-09 12:10:00,60.42,60.46,60.41,60.46,6306.0,54.1096,54.1454,54.1007,54.1454,6306.0
2021-08-09 12:15:00,60.46,60.5,60.45,60.5,11038.0,54.1454,54.1813,54.1365,54.1813,11038.0
2021-08-09 12:20:00,60.51,60.52,60.45,60.48,10806.0,54.1902,54.1992,54.1365,54.1633,10806.0
2021-08-09 12:25:00,60.49,60.5,60.45,60.5,5551.0,54.1723,54.1813,54.1365,54.1813,5551.0
2021-08-09 12:30:00,60.49,60.5,60.45,60.46,13001.0,54.1723,54.1813,54.1365,54.1454,13001.0
2021-08-09 12:35:00,60.45,60.51,60.45,60.51,5510.0,54.1365,54.1902,54.1365,54.1902,5510.0
2021-08-09 12:40:00,60.5,60.53,60.48,60.48,8065.0,54.1813,54.2081,54.1633,54.1633,8065.0
2021-08-09 12:45:00,60.49,60.52,60.49,60.52,7754.0,54.1723,54.1992,54.1723,54.1992,7754.0
2021-08-09 12:50:00,60.52,60.54,60.43,60.43,6975.0,54.1992,54.2171,54.1186,54.1186,6975.0
2021-08-09 12:55:00,60.43,60.45,60.4,60.45,6167.0,54.1186,54.1365,54.0917,54.1365,6167.0
2021-08-09 13:00:00,60.45,60.5,60.45,60.49,4945.0,54.1365,54.1813,54.1365,54.1723,4945.0
2021-08-09 13:05:00,60.48,60.49,60.43,60.44,6412.0,54.1633,54.1723,54.1186,54.1275,6412.0
2021-08-09 13:10:00,60.44,60.47,60.38,60.42,30638.0,54.1275,54.1544,54.0738,54.1096,30638.0
2021-08-09 13:15:00,60.43,60.52,60.43,60.52,7262.0,54.1186,54.1992,54.1186,54.1992,7262.0
2021-08-09 13:20:00,60.52,60.53,60.51,60.53,5021.0,54.1992,54.2081,54.1902,54.2081,5021.0
2021-08-09 13:25:00,60.53,60.55,60.51,60.53,5889.0,54.2081,54.226,54.1902,54.2081,5889.0
2021-08-09 13:30:00,60.53,60.53,60.48,60.49,4601.0,54.2081,54.2081,54.1633,54.1723,4601.0
2021-08-09 13:35:00,60.48,60.52,60.48,60.51,8322.0,54.1633,54.1992,54.1633,54.1902,8322.0
2021-08-09 13:40:00,60.51,60.57,60.51,60.56,15271.0,54.1902,54.2439,54.1902,54.235,15271.0
2021-08-09 13:45:00,60.55,60.55,60.47,60.54,14274.0,54.226,54.226,54.1544,54.2171,14274.0
2021-08-09 13:50:00,60.54,60.59,60.54,60.58,9429.0,54.2171,54.2619,54.2171,54.2529,9429.0
2021-08-09 13:55:00,60.58,60.6,60.56,60.56,9613.0,54.2529,54.2708,54.235,54.235,9613.0
2021-08-09 14:00:00,60.58,60.63,60.57,60.63,7945.0,54.2529,54.2977,54.2439,54.2977,7945.0
2021-08-09 14:05:00,60.63,60.67,60.61,60.65,9853.0,54.2977,54.3335,54.2798,54.3156,9853.0
2021-08-09 14:10:00,60.65,60.73,60.64,60.73,11985.0,54.3156,54.3872,54.3066,54.3872,11985.0
2021-08-09 14:15:00,60.73,60.73,60.69,60.7,9845.0,54.3872,54.3872,54.3514,54.3604,9845.0
2021-08-09 14:20:00,60.69,60.71,60.67,60.69,7040.0,54.3514,54.3693,54.3335,54.3514,7040.0
2021-08-09 14:25:00,60.69,60.7,60.65,60.66,9756.0,54.3514,54.3604,54.3156,54.3245,9756.0
2021-08-09 14:30:00,60.67,60.72,60.67,60.72,16516.0,54.3335,54.3783,54.3335,54.3783,16516.0
2021-08-09 14:35:00,60.72,60.79,60.71,60.77,10186.0,54.3783,54.441,54.3693,54.4231,10186.0
2021-08-09 14:40:00,60.77,60.78,60.65,60.65,16683.0,54.4231,54.432,54.3156,54.3156,16683.0
2021-08-09 14:45:00,60.66,60.71,60.65,60.71,12756.0,54.3245,54.3693,54.3156,54.3693,12756.0
2021-08-09 14:50:00,60.72,60.72,60.62,60.62,8190.0,54.3783,54.3783,54.2887,54.2887,8190.0
2021-08-09 14:55:00,60.62,60.65,60.6,60.64,12288.0,54.2887,54.3156,54.2708,54.3066,12288.0
2021-08-09 15:00:00,60.64,60.65,60.6,60.61,13137.0,54.3066,54.3156,54.2708,54.2798,13137.0
2021-08-09 15:05:00,60.61,60.61,60.57,60.59,9162.0,54.2798,54.2798,54.2439,54.2619,9162.0
2021-08-09 15:10:00,60.59,60.59,60.56,60.58,9556.0,54.2619,54.2619,54.235,54.2529,9556.0
2021-08-09 15:15:00,60.58,60.58,60.55,60.55,8094.0,54.2529,54.2529,54.226,54.226,8094.0
2021-08-09 15:20:00,60.55,60.56,60.52,60.55,19459.0,54.226,54.235,54.1992,54.226,19459.0
2021-08-09 15:25:00,60.55,60.57,60.5,60.57,16832.0,54.226,54.2439,54.1813,54.2439,16832.0
2021-08-09 15:30:00,60.58,60.59,60.54,60.57,19746.0,54.2529,54.2619,54.2171,54.2439,19746.0
2021-08-09 15:35:00,60.58,60.58,60.51,60.55,19959.0,54.2529,54.2529,54.1902,54.226,19959.0
2021-08-09 15:40:00,60.55,60.55,60.4,60.42,26979.0,54.226,54.226,54.0917,54.1096,26979.0
2021-08-09 15:45:00,60.41,60.49,60.4,60.48,51839.0,54.1007,54.1723,54.0917,54.1633,51839.0
2021-08-09 15:50:00,60.47,60.48,60.45,60.48,44104.0,54.1544,54.1633,54.1365,54.1633,44104.0
2021-08-09 15:55:00,60.47,60.57,60.47,60.56,144487.0,54.1544,54.2439,54.1544,54.235,144487.0
2021-08-10 09:30:00,60.6,60.88,60.5,60.71,39895.0,54.2708,54.5216,54.1813,54.3693,39895.0
2021-08-10 09:35:00,60.68,60.77,60.63,60.77,9126.0,54.3425,54.4231,54.2977,54.4231,9126.0
2021-08-10 09:40:00,60.8,60.81,60.69,60.73,13259.0,54.4499,54.4589,54.3514,54.3872,13259.0
2021-08-10 09:45:00,60.69,60.71,60.57,60.58,9930.0,54.3514,54.3693,54.2439,54.2529,9930.0
2021-08-10 09:50:00,60.59,60.6,60.51,60.6,8282.0,54.2619,54.2708,54.1902,54.2708,8282.0
2021-08-10 09:55:00,60.64,60.71,60.63,60.71,17971.0,54.3066,54.3693,54.2977,54.3693,17971.0
2021-08-10 10:00:00,60.7,60.7,60.55,60.58,42419.0,54.3604,54.3604,54.226,54.2529,42419.0
2021-08-10 10:05:00,60.6,60.71,60.58,60.69,40793.0,54.2708,54.3693,54.2529,54.3514,40793.0
2021-08-10 10:10:00,60.68,60.69,60.57,60.65,56255.0,54.3425,54.3514,54.2439,54.3156,56255.0
2021-08-10 10:15:00,60.66,60.67,60.56,60.59,45486.0,54.3245,54.3335,54.235,54.2619,45486.0
2021-08-10 10:20:00,60.57,60.65,60.57,60.62,64438.0,54.2439,54.3156,54.2439,54.2887,64438.0
2021-08-10 10:25:00,60.63,60.86,60.62,60.86,30343.0,54.2977,54.5037,54.2887,54.5037,30343.0
2021-08-10 10:30:00,60.86,60.95,60.86,60.93,32148.0,54.5037,54.5843,54.5037,54.5663,32148.0
2021-08-10 10:35:00,60.94,61.04,60.88,60.92,38639.0,54.5753,54.6649,54.5216,54.5574,38639.0
2021-08-10 10:40:00,60.92,61.06,60.92,60.97,36305.0,54.5574,54.6828,54.5574,54.6022,36305.0
2021-08-10 10:45:00,60.97,61.07,60.97,61.03,17570.0,54.6022,54.6917,54.6022,54.6559,17570.0
2021-08-10 10:50:00,61.04,61.06,60.95,60.96,33564.0,54.6649,54.6828,54.5843,54.5932,33564.0
2021-08-10 10:55:00,60.97,60.99,60.94,60.95,43400.0,54.6022,54.6201,54.5753,54.5843,43400.0
2021-08-10 11:00:00,60.95,60.99,60.9,60.98,44058.0,54.5843,54.6201,54.5395,54.6111,44058.0
2021-08-10 11:05:00,60.98,60.99,60.94,60.95,32519.0,54.6111,54.6201,54.5753,54.5843,32519.0
2021-08-10 11:10:00,60.96,60.99,60.9,60.97,20740.0,54.5932,54.6201,54.5395,54.6022,20740.0
2021-08-10 11:15:00,60.98,61.03,60.96,61.03,68309.0,54.6111,54.6559,54.5932,54.6559,68309.0
2021-08-10 11:20:00,61.02,61.05,60.97,60.98,27345.0,54.6469,54.6738,54.6022,54.6111,27345.0
2021-08-10 11:25:00,60.99,61.02,60.96,60.98,36719.0,54.6201,54.6469,54.5932,54.6111,36719.0
2021-08-10 11:30:00,60.98,60.99,60.91,60.96,38379.0,54.6111,54.6201,54.5484,54.5932,38379.0
2021-08-10 11:35:00,60.97,60.99,60.92,60.94,22135.0,54.6022,54.6201,54.5574,54.5753,22135.0
2021-08-10 11:40:00,60.94,61.08,60.93,61.08,25149.0,54.5753,54.7007,54.5663,54.7007,25149.0
2021-08-10 11:45:00,61.08,61.18,61.07,61.11,20029.0,54.7007,54.7902,54.6917,54.7275,20029.0
2021-08-10 11:50:00,61.13,61.16,61.09,61.16,16624.0,54.7455,54.7723,54.7096,54.7723,16624.0
2021-08-10 11:55:00,61.17,61.17,61.07,61.1,22661.0,54.7813,54.7813,54.6917,54.7186,22661.0
2021-08-10 12:00:00,61.1,61.11,60.97,60.97,15800.0,54.7186,54.7275,54.6022,54.6022,15800.0
2021-08-10 12:05:00,60.95,60.95,60.93,60.94,6711.0,54.5843,54.5843,54.5663,54.5753,6711.0
2021-08-10 12:10:00,60.93,60.93,60.87,60.87,7025.0,54.5663,54.5663,54.5126,54.5126,7025.0
2021-08-10 12:15:00,60.87,60.91,60.85,60.87,11432.0,54.5126,54.5484,54.4947,54.5126,11432.0
2021-08-10 12:20:00,60.86,60.91,60.85,60.86,13202.0,54.5037,54.5484,54.4947,54.5037,13202.0
2021-08-10 12:25:00,60.85,60.86,60.79,60.8,12796.0,54.4947,54.5037,54.441,54.4499,12796.0
2021-08-10 12:30:00,60.79,60.82,60.76,60.78,23140.0,54.441,54.4678,54.4141,54.432,23140.0
2021-08-10 12:35:00,60.78,60.84,60.78,60.78,16233.0,54.432,54.4857,54.432,54.432,16233.0
2021-08-10 12:40:00,60.77,60.8,60.76,60.76,6672.0,54.4231,54.4499,54.4141,54.4141,6672.0
2021-08-10 12:45:00,60.76,60.79,60.74,60.79,6831.0,54.4141,54.441,54.3962,54.441,6831.0
2021-08-10 12:50:00,60.78,60.81,60.76,60.79,8450.0,54.432,54.4589,54.4141,54.441,8450.0
2021-08-10 12:55:00,60.8,60.82,60.79,60.82,6734.0,54.4499,54.4678,54.441,54.4678,6734.0
2021-08-10 13:00:00,60.82,60.82,60.76,60.77,6859.0,54.4678,54.4678,54.4141,54.4231,6859.0
2021-08-10 13:05:00,60.76,60.79,60.75,60.77,5628.0,54.4141,54.441,54.4051,54.4231,5628.0
2021-08-10 13:10:00,60.77,60.78,60.76,60.78,7116.0,54.4231,54.432,54.4141,54.432,7116.0
2021-08-10 13:15:00,60.78,60.95,60.78,60.95,10375.0,54.432,54.5843,54.432,54.5843,10375.0
2021-08-10 13:20:00,60.96,61.04,60.94,61.04,7866.0,54.5932,54.6649,54.5753,54.6649,7866.0
2021-08-10 13:25:00,61.05,61.08,61.03,61.07,12417.0,54.6738,54.7007,54.6559,54.6917,12417.0
2021-08-10 13:30:00,61.08,61.1,61.03,61.1,6295.0,54.7007,54.7186,54.6559,54.7186,6295.0
2021-08-10 13:35:00,61.09,61.1,61.05,61.09,18605.0,54.7096,54.7186,54.6738,54.7096,18605.0
2021-08-10 13:40:00,61.09,61.16,61.08,61.12,8180.0,54.7096,54.7723,54.7007,54.7365,8180.0
2021-08-10 13:45:00,61.1,61.12,61.02,61.02,7308.0,54.7186,54.7365,54.6469,54.6469,7308.0
2021-08-10 13:50:00,61.02,61.08,61.02,61.07,7964.0,54.6469,54.7007,54.6469,54.6917,7964.0
2021-08-10 13:55:00,61.08,61.13,61.04,61.13,7541.0,54.7007,54.7455,54.6649,54.7455,7541.0
2021-08-10 14:00:00,61.13,61.19,61.12,61.18,9663.0,54.7455,54.7992,54.7365,54.7902,9663.0
2021-08-10 14:05:00,61.19,61.2,61.15,61.17,7868.0,54.7992,54.8081,54.7634,54.7813,7868.0
2021-08-10 14:10:00,61.18,61.23,61.16,61.16,13416.0,54.7902,54.835,54.7723,54.7723,13416.0
2021-08-10 14:15:00,61.17,61.22,61.14,61.22,8774.0,54.7813,54.8261,54.7544,54.8261,8774.0
2021-08-10 14:20:00,61.22,61.23,61.19,61.23,5950.0,54.8261,54.835,54.7992,54.835,5950.0
2021-08-10 14:25:00,61.24,61.26,61.21,61.24,10146.0,54.844,54.8619,54.8171,54.844,10146.0
2021-08-10 14:30:00,61.25,61.26,61.21,61.25,10089.0,54.8529,54.8619,54.8171,54.8529,10089.0
2021-08-10 14:35:00,61.24,61.27,61.19,61.2,11345.0,54.844,54.8708,54.7992,54.8081,11345.0
2021-08-10 14:40:00,61.2,61.21,61.18,61.19,5723.0,54.8081,54.8171,54.7902,54.7992,5723.0
2021-08-10 14:45:00,61.18,61.22,61.17,61.19,4675.0,54.7902,54.8261,54.7813,54.7992,4675.0
2021-08-10 14:50:00,61.2,61.25,61.2,61.24,7935.0,54.8081,54.8529,54.8081,54.844,7935.0
2021-08-10 14:55:00,61.25,61.26,61.24,61.25,7536.0,54.8529,54.8619,54.844,54.8529,7536.0
2021-08-10 15:00:00,61.25,61.25,61.2,61.22,8676.0,54.8529,54.8529,54.8081,54.8261,8676.0
2021-08-10 15:05:00,61.22,61.23,61.22,61.23,6660.0,54.8261,54.835,54.8261,54.835,6660.0
2021-08-10 15:10:00,61.23,61.23,61.18,61.2,6851.0,54.835,54.835,54.7902,54.8081,6851.0
2021-08-10 15:15:00,61.19,61.27,61.19,61.27,11119.0,54.7992,54.8708,54.7992,54.8708,11119.0
2021-08-10 15:20:00,61.27,61.33,61.26,61.32,18140.0,54.8708,54.9246,54.8619,54.9156,18140.0
2021-08-10 15:25:00,61.33,61.33,61.29,61.3,13470.0,54.9246,54.9246,54.8887,54.8977,13470.0
2021-08-10 15:30:00,61.31,61.34,61.27,61.34,22355.0,54.9067,54.9335,54.8708,54.9335,22355.0
2021-08-10 15:35:00,61.34,61.34,61.28,61.3,25496.0,54.9335,54.9335,54.8798,54.8977,25496.0
2021-08-10 15:40:00,61.31,61.36,61.3,61.3,15898.0,54.9067,54.9514,54.8977,54.8977,15898.0
2021-08-10 15:45:00,61.3,61.33,61.29,61.29,22360.0,54.8977,54.9246,54.8887,54.8887,22360.0
2021-08-10 15:50:00,61.29,61.38,61.28,61.38,44148.0,54.8887,54.9693,54.8798,54.9693,44148.0
2021-08-10 15:55:00,61.38,61.44,61.36,61.42,111406.0,54.9693,55.0231,54.9514,55.0052,111406.0
2021-08-11 09:30:00,61.64,61.89,61.42,61.42,51610.0,55.2022,55.4261,55.0052,55.0052,51610.0
2021-08-11 09:35:00,61.45,61.46,61.3,61.33,11879.0,55.032,55.041,54.8977,54.9246,11879.0
2021-08-11 09:40:00,61.34,61.64,61.29,61.58,11193.0,54.9335,55.2022,54.8887,55.1485,11193.0
2021-08-11 09:45:00,61.59,61.72,61.56,61.66,9820.0,55.1574,55.2738,55.1305,55.2201,9820.0
2021-08-11 09:50:00,61.66,61.66,61.44,61.5,14384.0,55.2201,55.2201,55.0231,55.0768,14384.0
2021-08-11 09:55:00,61.49,61.52,61.35,61.48,13574.0,55.0679,55.0947,54.9425,55.0589,13574.0
2021-08-11 10:00:00,61.46,61.47,61.28,61.29,14019.0,55.041,55.0499,54.8798,54.8887,14019.0
2021-08-11 10:05:00,61.3,61.48,61.3,61.37,13691.0,54.8977,55.0589,54.8977,54.9604,13691.0
2021-08-11 10:10:00,61.36,61.52,61.35,61.51,15140.0,54.9514,55.0947,54.9425,55.0858,15140.0
2021-08-11 10:15:00,61.51,61.51,61.39,61.4,11837.0,55.0858,55.0858,54.9783,54.9873,11837.0
2021-08-11 10:20:00,61.4,61.4,61.29,61.29,11795.0,54.9873,54.9873,54.8887,54.8887,11795.0
2021-08-11 10:25:00,61.31,61.33,61.25,61.32,9679.0,54.9067,54.9246,54.8529,54.9156,9679.0
2021-08-11 10:30:00,61.32,61.39,61.25,61.33,10969.0,54.9156,54.9783,54.8529,54.9246,10969.0
2021-08-11 10:35:00,61.33,61.46,61.32,61.46,6817.0,54.9246,55.041,54.9156,55.041,6817.0
2021-08-11 10:40:00,61.46,61.54,61.42,61.54,13553.0,55.041,55.1126,55.0052,55.1126,13553.0
2021-08-11 10:45:00,61.55,61.63,61.52,61.63,14641.0,55.1216,55.1932,55.0947,55.1932,14641.0
2021-08-11 10:50:00,61.62,61.64,61.49,61.54,14852.0,55.1843,55.2022,55.0679,55.1126,14852.0
2021-08-11 10:55:00,61.53,61.59,61.51,61.59,9006.0,55.1037,55.1574,55.0858,55.1574,9006.0
2021-08-11 11:00:00,61.59,61.69,61.59,61.66,7067.0,55.1574,55.247,55.1574,55.2201,7067.0
2021-08-11 11:05:00,61.69,61.71,61.65,61.69,10010.0,55.247,55.2649,55.2111,55.247,10010.0
2021-08-11 11:10:00,61.69,61.76,61.67,61.76,4325.0,55.247,55.3097,55.2291,55.3097,4325.0
2021-08-11 11:15:00,61.75,61.77,61.68,61.77,8350.0,55.3007,55.3186,55.238,55.3186,8350.0
2021-08-11 11:20:00,61.76,61.76,61.69,61.75,6677.0,55.3097,55.3097,55.247,55.3007,6677.0
2021-08-11 11:25:00,61.74,61.75,61.64,61.64,10675.0,55.2917,55.3007,55.2022,55.2022,10675.0
2021-08-11 11:30:00,61.63,61.7,61.6,61.7,6638.0,55.1932,55.2559,55.1664,55.2559,6638.0
2021-08-11 11:35:00,61.7,61.72,61.63,61.63,20311.0,55.2559,55.2738,55.1932,55.1932,20311.0
2021-08-11 11:40:00,61.63,61.67,61.61,61.64,8428.0,55.1932,55.2291,55.1753,55.2022,8428.0
2021-08-11 11:45:00,61.64,61.69,61.58,61.69,6675.0,55.2022,55.247,55.1485,55.247,6675.0
2021-08-11 11:50:00,61.66,61.68,61.63,61.66,5694.0,55.2201,55.238,55.1932,55.2201,5694.0
2021-08-11 11:55:00,61.68,61.72,61.64,61.7,8638.0,55.238,55.2738,55.2022,55.2559,8638.0
2021-08-11 12:00:00,61.73,61.76,61.71,61.72,8888.0,55.2828,55.3097,55.2649,55.2738,8888.0
2021-08-11 12:05:00,61.73,61.81,61.73,61.8,8671.0,55.2828,55.3544,55.2828,55.3455,8671.0
2021-08-11 12:10:00,61.8,61.81,61.71,61.73,8024.0,55.3455,55.3544,55.2649,55.2828,8024.0
2021-08-11 12:15:00,61.73,61.81,61.73,61.8,8106.0,55.2828,55.3544,55.2828,55.3455,8106.0
2021-08-11 12:20:00,61.82,61.88,61.76,61.77,24299.0,55.3634,55.4171,55.3097,55.3186,24299.0
2021-08-11 12:25:00,61.77,61.78,61.67,61.68,4364.0,55.3186,55.3276,55.2291,55.238,4364.0
2021-08-11 12:30:00,61.67,61.69,61.64,61.65,14492.0,55.2291,55.247,55.2022,55.2111,14492.0
2021-08-11 12:35:00,61.64,61.73,61.63,61.72,8620.0,55.2022,55.2828,55.1932,55.2738,8620.0
2021-08-11 12:40:00,61.71,61.73,61.68,61.68,5483.0,55.2649,55.2828,55.238,55.238,5483.0
2021-08-11 12:45:00,61.67,61.7,61.63,61.63,4488.0,55.2291,55.2559,55.1932,55.1932,4488.0
2021-08-11 12:50:00,61.64,61.72,61.63,61.72,3731.0,55.2022,55.2738,55.1932,55.2738,3731.0
2021-08-11 12:55:00,61.73,61.73,61.67,61.69,4326.0,55.2828,55.2828,55.2291,55.247,4326.0
2021-08-11 13:00:00,61.68,61.69,61.54,61.57,5912.0,55.238,55.247,55.1126,55.1395,5912.0
2021-08-11 13:05:00,61.57,61.67,61.56,61.64,10412.0,55.1395,55.2291,55.1305,55.2022,10412.0
2021-08-11 13:10:00,61.65,61.68,61.61,61.67,3882.0,55.2111,55.238,55.1753,55.2291,3882.0
2021-08-11 13:15:00,61.67,61.68,61.64,61.65,8116.0,55.2291,55.238,55.2022,55.2111,8116.0
2021-08-11 13:20:00,61.65,61.66,61.58,61.59,7255.0,55.2111,55.2201,55.1485,55.1574,7255.0
2021-08-11 13:25:00,61.58,61.62,61.58,61.58,7308.0,55.1485,55.1843,55.1485,55.1485,7308.0
2021-08-11 13:30:00,61.58,61.61,61.57,61.58,6084.0,55.1485,55.1753,55.1395,55.1485,6084.0
2021-08-11 13:35:00,61.58,61.62,61.56,61.57,20650.0,55.1485,55.1843,55.1305,55.1395,20650.0
2021-08-11 13:40:00,61.57,61.65,61.56,61.65,17881.0,55.1395,55.2111,55.1305,55.2111,17881.0
2021-08-11 13:45:00,61.65,61.66,61.6,61.64,12983.0,55.2111,55.2201,55.1664,55.2022,12983.0
2021-08-11 13:50:00,61.64,61.65,61.57,61.58,13306.0,55.2022,55.2111,55.1395,55.1485,13306.0
2021-08-11 13:55:00,61.57,61.58,61.51,61.51,16616.0,55.1395,55.1485,55.0858,55.0858,16616.0
2021-08-11 14:00:00,61.52,61.58,61.5,61.55,11493.0,55.0947,55.1485,55.0768,55.1216,11493.0
2021-08-11 14:05:00,61.56,61.61,61.52,61.6,6723.0,55.1305,55.1753,55.0947,55.1664,6723.0
2021-08-11 14:10:00,61.6,61.61,61.56,61.57,13654.0,55.1664,55.1753,55.1305,55.1395,13654.0
2021-08-11 14:15:00,61.57,61.57,61.51,61.54,15597.0,55.1395,55.1395,55.0858,55.1126,15597.0
2021-08-11 14:20:00,61.55,61.58,61.53,61.53,13294.0,55.1216,55.1485,55.1037,55.1037,13294.0
2021-08-11 14:25:00,61.54,61.54,61.51,61.52,10770.0,55.1126,55.1126,55.0858,55.0947,10770.0
2021-08-11 14:30:00,61.52,61.54,61.51,61.52,4832.0,55.0947,55.1126,55.0858,55.0947,4832.0
2021-08-11 14:35:00,61.53,61.53,61.5,61.5,11718.0,55.1037,55.1037,55.0768,55.0768,11718.0
2021-08-11 14:40:00,61.5,61.51,61.45,61.45,11335.0,55.0768,55.0858,55.032,55.032,11335.0
2021-08-11 14:45:00,61.45,61.52,61.45,61.49,10265.0,55.032,55.0947,55.032,55.0679,10265.0
2021-08-11 14:50:00,61.5,61.52,61.47,61.52,9225.0,55.0768,55.0947,55.0499,55.0947,9225.0
2021-08-11 14:55:00,61.51,61.59,61.5,61.59,7739.0,55.0858,55.1574,55.0768,55.1574,7739.0
2021-08-11 15:00:00,61.58,61.63,61.58,61.63,6660.0,55.1485,55.1932,55.1485,55.1932,6660.0
2021-08-11 15:05:00,61.62,61.65,61.57,61.59,13658.0,55.1843,55.2111,55.1395,55.1574,13658.0
2021-08-11 15:10:00,61.59,61.62,61.58,61.61,13477.0,55.1574,55.1843,55.1485,55.1753,13477.0
2021-08-11 15:15:00,61.61,61.63,61.58,61.6,19616.0,55.1753,55.1932,55.1485,55.1664,19616.0
2021-08-11 15:20:00,61.61,61.61,61.52,61.52,16739.0,55.1753,55.1753,55.0947,55.0947,16739.0
2021-08-11 15:25:00,61.53,61.65,61.52,61.64,28168.0,55.1037,55.2111,55.0947,55.2022,28168.0
2021-08-11 15:30:00,61.63,61.64,61.55,61.55,22181.0,55.1932,55.2022,55.1216,55.1216,22181.0
2021-08-11 15:35:00,61.56,61.56,61.47,61.5,31308.0,55.1305,55.1305,55.0499,55.0768,31308.0
2021-08-11 15:40:00,61.5,61.52,61.47,61.51,18381.0,55.0768,55.0947,55.0499,55.0858,18381.0
2021-08-11 15:45:00,61.51,61.51,61.47,61.48,22977.0,55.0858,55.0858,55.0499,55.0589,22977.0
2021-08-11 15:50:00,61.48,61.55,61.46,61.53,39589.0,55.0589,55.1216,55.041,55.1037,39589.0
2021-08-11 15:55:00,61.52,61.61,61.48,61.49,159384.0,55.0947,55.1753,55.0589,55.0679,159384.0
2021-08-12 09:30:00,61.5,61.66,61.41,61.66,49978.0,55.0768,55.2201,54.9962,55.2201,49978.0
2021-08-12 09:35:00,61.65,61.7,61.52,61.54,12679.0,55.2111,55.2559,55.0947,55.1126,12679.0
2021-08-12 09:40:00,61.56,61.66,61.54,61.61,12674.0,55.1305,55.2201,55.1126,55.1753,12674.0
2021-08-12 09:45:00,61.63,61.64,61.46,61.48,28870.0,55.1932,55.2022,55.041,55.0589,28870.0
2021-08-12 09:50:00,61.49,61.49,61.39,61.41,8310.0,55.0679,55.0679,54.9783,54.9962,8310.0
2021-08-12 09:55:00,61.44,61.46,61.34,61.46,15602.0,55.0231,55.041,54.9335,55.041,15602.0
2021-08-12 10:00:00,61.48,61.57,61.46,61.52,26634.0,55.0589,55.1395,55.041,55.0947,26634.0
2021-08-12 10:05:00,61.52,61.53,61.41,61.42,7459.0,55.0947,55.1037,54.9962,55.0052,7459.0
2021-08-12 10:10:00,61.43,61.48,61.38,61.38,5230.0,55.0141,55.0589,54.9693,54.9693,5230.0
2021-08-12 10:15:00,61.38,61.45,61.27,61.27,13649.0,54.9693,55.032,54.8708,54.8708,13649.0
2021-08-12 10:20:00,61.28,61.3,61.23,61.28,40586.0,54.8798,54.8977,54.835,54.8798,40586.0
2021-08-12 10:25:00,61.3,61.33,61.28,61.31,11090.0,54.8977,54.9246,54.8798,54.9067,11090.0
2021-08-12 10:30:00,61.31,61.31,61.2,61.2,13323.0,54.9067,54.9067,54.8081,54.8081,13323.0
2021-08-12 10:35:00,61.22,61.36,61.18,61.34,8398.0,54.8261,54.9514,54.7902,54.9335,8398.0
2021-08-12 10:40:00,61.35,61.35,61.29,61.29,7914.0,54.9425,54.9425,54.8887,54.8887,7914.0
2021-08-12 10:45:00,61.28,61.37,61.28,61.35,5029.0,54.8798,54.9604,54.8798,54.9425,5029.0
2021-08-12 10:50:00,61.35,61.37,61.31,61.34,9680.0,54.9425,54.9604,54.9067,54.9335,9680.0
2021-08-12 10:55:00,61.35,61.37,61.28,61.29,9189.0,54.9425,54.9604,54.8798,54.8887,9189.0
2021-08-12 11:00:00,61.28,61.33,61.27,61.33,14543.0,54.8798,54.9246,54.8708,54.9246,14543.0
2021-08-12 11:05:00,61.33,61.34,61.2,61.2,14041.0,54.9246,54.9335,54.8081,54.8081,14041.0
2021-08-12 11:10:00,61.19,61.22,61.14,61.22,9650.0,54.7992,54.8261,54.7544,54.8261,9650.0
2021-08-12 11:15:00,61.21,61.27,61.2,61.27,6644.0,54.8171,54.8708,54.8081,54.8708,6644.0
2021-08-12 11:20:00,61.27,61.31,61.24,61.3,10482.0,54.8708,54.9067,54.844,54.8977,10482.0
2021-08-12 11:25:00,61.3,61.34,61.27,61.28,14983.0,54.8977,54.9335,54.8708,54.8798,14983.0
2021-08-12 11:30:00,61.27,61.27,61.21,61.24,8618.0,54.8708,54.8708,54.8171,54.844,8618.0
2021-08-12 11:35:00,61.25,61.32,61.25,61.32,4335.0,54.8529,54.9156,54.8529,54.9156,4335.0
2021-08-12 11:40:00,61.32,61.32,61.26,61.27,12785.0,54.9156,54.9156,54.8619,54.8708,12785.0
2021-08-12 11:45:00,61.27,61.29,61.25,61.29,8840.0,54.8708,54.8887,54.8529,54.8887,8840.0
2021-08-12 11:50:00,61.28,61.33,61.26,61.32,8801.0,54.8798,54.9246,54.8619,54.9156,8801.0
2021-08-12 11:55:00,61.32,61.39,61.32,61.38,8855.0,54.9156,54.9783,54.9156,54.9693,8855.0
2021-08-12 12:00:00,61.38,61.51,61.38,61.51,9852.0,54.9693,55.0858,54.9693,55.0858,9852.0
2021-08-12 12:05:00,61.52,61.55,61.49,61.55,8302.0,55.0947,55.1216,55.0679,55.1216,8302.0
2021-08-12 12:10:00,61.55,61.6,61.5,61.6,8424.0,55.1216,55.1664,55.0768,55.1664,8424.0
2021-08-12 12:15:00,61.58,61.59,61.55,61.59,5324.0,55.1485,55.1574,55.1216,55.1574,5324.0
2021-08-12 12:20:00,61.59,61.59,61.56,61.57,17209.0,55.1574,55.1574,55.1305,55.1395,17209.0
2021-08-12 12:25:00,61.57,61.61,61.57,61.59,15639.0,55.1395,55.1753,55.1395,55.1574,15639.0
2021-08-12 12:30:00,61.58,61.61,61.56,61.59,4294.0,55.1485,55.1753,55.1305,55.1574,4294.0
2021-08-12 12:35:00,61.58,61.6,61.57,61.6,1741.0,55.1485,55.1664,55.1395,55.1664,1741.0
2021-08-12 12:40:00,61.6,61.63,61.59,61.62,6451.0,55.1664,55.1932,55.1574,55.1843,6451.0
2021-08-12 12:45:00,61.62,61.63,61.59,61.63,5918.0,55.1843,55.1932,55.1574,55.1932,5918.0
2021-08-12 12:50:00,61.62,61.66,61.61,61.65,6500.0,55.1843,55.2201,55.1753,55.2111,6500.0
2021-08-12 12:55:00,61.64,61.65,61.62,61.63,8729.0,55.2022,55.2111,55.1843,55.1932,8729.0
2021-08-12 13:00:00,61.63,61.67,61.61,61.65,5615.0,55.1932,55.2291,55.1753,55.2111,5615.0
2021-08-12 13:05:00,61.64,61.66,61.62,61.65,4720.0,55.2022,55.2201,55.1843,55.2111,4720.0
2021-08-12 13:10:00,61.64,61.64,61.59,61.6,10416.0,55.2022,55.2022,55.1574,55.1664,10416.0
2021-08-12 13:15:00,61.6,61.6,61.57,61.59,5911.0,55.1664,55.1664,55.1395,55.1574,5911.0
2021-08-12 13:20:00,61.59,61.6,61.57,61.58,5300.0,55.1574,55.1664,55.1395,55.1485,5300.0
2021-08-12 13:25:00,61.58,61.6,61.57,61.58,6868.0,55.1485,55.1664,55.1395,55.1485,6868.0
2021-08-12 13:30:00,61.57,61.58,61.54,61.57,8464.0,55.1395,55.1485,55.1126,55.1395,8464.0
2021-08-12 13:35:00,61.57,61.59,61.53,61.58,5068.0,55.1395,55.1574,55.1037,55.1485,5068.0
2021-08-12 13:40:00,61.57,61.66,61.57,61.65,5542.0,55.1395,55.2201,55.1395,55.2111,5542.0
2021-08-12 13:45:00,61.64,61.7,61.63,61.69,4037.0,55.2022,55.2559,55.1932,55.247,4037.0
2021-08-12 13:50:00,61.69,61.69,61.66,61.67,5580.0,55.247,55.247,55.2201,55.2291,5580.0
2021-08-12 13:55:00,61.67,61.69,61.65,61.69,4882.0,55.2291,55.247,55.2111,55.247,4882.0
2021-08-12 14:00:00,61.68,61.69,61.64,61.65,5492.0,55.238,55.247,55.2022,55.2111,5492.0
2021-08-12 14:05:00,61.65,61.73,61.65,61.72,8933.0,55.2111,55.2828,55.2111,55.2738,8933.0
2021-08-12 14:10:00,61.72,61.74,61.7,61.72,7011.0,55.2738,55.2917,55.2559,55.2738,7011.0
2021-08-12 14:15:00,61.72,61.72,61.7,61.72,5224.0,55.2738,55.2738,55.2559,55.2738,5224.0
2021-08-12 14:20:00,61.72,61.73,61.68,61.68,9933.0,55.2738,55.2828,55.238,55.238,9933.0
2021-08-12 14:25:00,61.69,61.69,61.64,61.69,6973.0,55.247,55.247,55.2022,55.247,6973.0
2021-08-12 14:30:00,61.69,61.71,61.68,61.69,6864.0,55.247,55.2649,55.238,55.247,6864.0
2021-08-12 14:35:00,61.69,61.72,61.69,61.72,5730.0,55.247,55.2738,55.247,55.2738,5730.0
2021-08-12 14:40:00,61.72,61.72,61.68,61.7,4707.0,55.2738,55.2738,55.238,55.2559,4707.0
2021-08-12 14:45:00,61.71,61.76,61.71,61.76,6374.0,55.2649,55.3097,55.2649,55.3097,6374.0
2021-08-12 14:50:00,61.75,61.75,61.71,61.72,7187.0,55.3007,55.3007,55.2649,55.2738,7187.0
2021-08-12 14:55:00,61.72,61.72,61.69,61.7,7584.0,55.2738,55.2738,55.247,55.2559,7584.0
2021-08-12 15:00:00,61.7,61.76,61.69,61.76,25202.0,55.2559,55.3097,55.247,55.3097,25202.0
2021-08-12 15:05:00,61.76,61.8,61.75,61.79,21250.0,55.3097,55.3455,55.3007,55.3365,21250.0
2021-08-12 15:10:00,61.79,61.86,61.74,61.84,19532.0,55.3365,55.3992,55.2917,55.3813,19532.0
2021-08-12 15:15:00,61.83,61.86,61.82,61.84,7961.0,55.3723,55.3992,55.3634,55.3813,7961.0
2021-08-12 15:20:00,61.84,61.92,61.83,61.84,29057.0,55.3813,55.4529,55.3723,55.3813,29057.0
2021-08-12 15:25:00,61.85,61.85,61.78,61.81,9541.0,55.3903,55.3903,55.3276,55.3544,9541.0
2021-08-12 15:30:00,61.82,61.83,61.78,61.83,12068.0,55.3634,55.3723,55.3276,55.3723,12068.0
2021-08-12 15:35:00,61.83,61.83,61.79,61.83,14518.0,55.3723,55.3723,55.3365,55.3723,14518.0
2021-08-12 15:40:00,61.83,61.87,61.82,61.84,16567.0,55.3723,55.4082,55.3634,55.3813,16567.0
2021-08-12 15:45:00,61.84,61.85,61.79,61.8,20616.0,55.3813,55.3903,55.3365,55.3455,20616.0
2021-08-12 15:50:00,61.79,61.86,61.79,61.86,27770.0,55.3365,55.3992,55.3365,55.3992,27770.0
2021-08-12 15:55:00,61.86,61.86,61.81,61.82,66021.0,55.3992,55.3992,55.3544,55.3634,66021.0
2021-08-13 09:30:00,62.06,62.17,61.91,62.03,46984.0,55.5783,55.6768,55.444,55.5515,46984.0
2021-08-13 09:35:00,62.02,62.04,61.98,61.98,13093.0,55.5425,55.5604,55.5067,55.5067,13093.0
2021-08-13 09:40:00,62.0,62.13,61.96,62.1,21342.0,55.5246,55.641,55.4888,55.6141,21342.0
2021-08-13 09:45:00,62.11,62.24,62.09,62.11,15602.0,55.6231,55.7395,55.6052,55.6231,15602.0
2021-08-13 09:50:00,62.12,62.12,61.95,61.95,22354.0,55.6321,55.6321,55.4798,55.4798,22354.0
2021-08-13 09:55:00,61.93,62.09,61.91,61.98,14051.0,55.4619,55.6052,55.444,55.5067,14051.0
2021-08-13 10:00:00,61.98,62.09,61.94,61.94,9407.0,55.5067,55.6052,55.4709,55.4709,9407.0
2021-08-13 10:05:00,61.94,61.97,61.91,61.95,24850.0,55.4709,55.4977,55.444,55.4798,24850.0
2021-08-13 10:10:00,61.94,61.99,61.85,61.85,11701.0,55.4709,55.5156,55.3903,55.3903,11701.0
2021-08-13 10:15:00,61.86,61.87,61.79,61.84,17702.0,55.3992,55.4082,55.3365,55.3813,17702.0
2021-08-13 10:20:00,61.85,61.92,61.82,61.87,11405.0,55.3903,55.4529,55.3634,55.4082,11405.0
2021-08-13 10:25:00,61.85,61.92,61.8,61.88,15695.0,55.3903,55.4529,55.3455,55.4171,15695.0
2021-08-13 10:30:00,61.88,61.9,61.8,61.81,14158.0,55.4171,55.435,55.3455,55.3544,14158.0
2021-08-13 10:35:00,61.81,61.85,61.78,61.85,19772.0,55.3544,55.3903,55.3276,55.3903,19772.0
2021-08-13 10:40:00,61.86,61.93,61.81,61.93,7959.0,55.3992,55.4619,55.3544,55.4619,7959.0
2021-08-13 10:45:00,61.92,61.93,61.86,61.89,11945.0,55.4529,55.4619,55.3992,55.4261,11945.0
2021-08-13 10:50:00,61.89,61.97,61.88,61.89,9293.0,55.4261,55.4977,55.4171,55.4261,9293.0
2021-08-13 10:55:00,61.89,61.93,61.86,61.9,14351.0,55.4261,55.4619,55.3992,55.435,14351.0
2021-08-13 11:00:00,61.91,61.96,61.87,61.88,16181.0,55.444,55.4888,55.4082,55.4171,16181.0
2021-08-13 11:05:00,61.88,61.92,61.87,61.9,6826.0,55.4171,55.4529,55.4082,55.435,6826.0
2021-08-13 11:10:00,61.9,62.04,61.9,62.02,13409.0,55.435,55.5604,55.435,55.5425,13409.0
2021-08-13 11:15:00,62.0,62.04,61.96,62.02,24040.0,55.5246,55.5604,55.4888,55.5425,24040.0
2021-08-13 11:20:00,62.03,62.03,61.97,61.99,5320.0,55.5515,55.5515,55.4977,55.5156,5320.0
2021-08-13 11:25:00,61.99,62.01,61.95,61.96,14802.0,55.5156,55.5335,55.4798,55.4888,14802.0
2021-08-13 11:30:00,61.97,61.98,61.95,61.98,8221.0,55.4977,55.5067,55.4798,55.5067,8221.0
2021-08-13 11:35:00,61.98,61.99,61.96,61.99,9804.0,55.5067,55.5156,55.4888,55.5156,9804.0
2021-08-13 11:40:00,61.99,62.02,61.96,62.01,150869.0,55.5156,55.5425,55.4888,55.5335,150869.0
2021-08-13 11:45:00,62.02,62.1,62.01,62.06,30248.0,55.5425,55.6141,55.5335,55.5783,30248.0
2021-08-13 11:50:00,62.07,62.08,61.97,62.0,76689.0,55.5873,55.5962,55.4977,55.5246,76689.0
2021-08-13 11:55:00,62.01,62.1,62.0,62.09,32552.0,55.5335,55.6141,55.5246,55.6052,32552.0
2021-08-13 12:00:00,62.1,62.16,62.09,62.1,10134.0,55.6141,55.6679,55.6052,55.6141,10134.0
2021-08-13 12:05:00,62.1,62.1,62.02,62.02,25260.0,55.6141,55.6141,55.5425,55.5425,25260.0
2021-08-13 12:10:00,62.01,62.15,62.01,62.15,18169.0,55.5335,55.6589,55.5335,55.6589,18169.0
2021-08-13 12:15:00,62.14,62.19,62.13,62.19,7182.0,55.65,55.6947,55.641,55.6947,7182.0
2021-08-13 12:20:00,62.18,62.23,62.16,62.2,14912.0,55.6858,55.7306,55.6679,55.7037,14912.0
2021-08-13 12:25:00,62.2,62.2,62.15,62.16,8828.0,55.7037,55.7037,55.6589,55.6679,8828.0
2021-08-13 12:30:00,62.16,62.2,62.14,62.15,7399.0,55.6679,55.7037,55.65,55.6589,7399.0
2021-08-13 12:35:00,62.15,62.2,62.14,62.18,14580.0,55.6589,55.7037,55.65,55.6858,14580.0
2021-08-13 12:40:00,62.18,62.23,62.13,62.22,28661.0,55.6858,55.7306,55.641,55.7216,28661.0
2021-08-13 12:45:00,62.22,62.29,62.21,62.26,10529.0,55.7216,55.7843,55.7127,55.7574,10529.0
2021-08-13 12:50:00,62.27,62.27,62.19,62.26,9338.0,55.7664,55.7664,55.6947,55.7574,9338.0
2021-08-13 12:55:00,62.25,62.26,62.2,62.21,5104.0,55.7485,55.7574,55.7037,55.7127,5104.0
2021-08-13 13:00:00,62.21,62.22,62.2,62.2,7669.0,55.7127,55.7216,55.7037,55.7037,7669.0
2021-08-13 13:05:00,62.2,62.2,62.12,62.12,10602.0,55.7037,55.7037,55.6321,55.6321,10602.0
2021-08-13 13:10:00,62.13,62.2,62.13,62.18,10567.0,55.641,55.7037,55.641,55.6858,10567.0
2021-08-13 13:15:00,62.19,62.2,62.14,62.15,6615.0,55.6947,55.7037,55.65,55.6589,6615.0
2021-08-13 13:20:00,62.15,62.17,62.08,62.09,6824.0,55.6589,55.6768,55.5962,55.6052,6824.0
2021-08-13 13:25:00,62.09,62.11,62.08,62.11,7655.0,55.6052,55.6231,55.5962,55.6231,7655.0
2021-08-13 13:30:00,62.11,62.13,62.07,62.13,7375.0,55.6231,55.641,55.5873,55.641,7375.0
2021-08-13 13:35:00,62.12,62.17,62.11,62.14,10068.0,55.6321,55.6768,55.6231,55.65,10068.0
2021-08-13 13:40:00,62.14,62.2,62.13,62.2,18649.0,55.65,55.7037,55.641,55.7037,18649.0
2021-08-13 13:45:00,62.19,62.24,62.19,62.23,8343.0,55.6947,55.7395,55.6947,55.7306,8343.0
2021-08-13 13:50:00,62.23,62.24,62.19,62.23,6921.0,55.7306,55.7395,55.6947,55.7306,6921.0
2021-08-13 13:55:00,62.23,62.23,62.2,62.22,7990.0,55.7306,55.7306,55.7037,55.7216,7990.0
2021-08-13 14:00:00,62.22,62.24,62.18,62.2,15910.0,55.7216,55.7395,55.6858,55.7037,15910.0
2021-08-13 14:05:00,62.21,62.26,62.2,62.26,10865.0,55.7127,55.7574,55.7037,55.7574,10865.0
2021-08-13 14:10:00,62.25,62.37,62.25,62.36,16866.0,55.7485,55.8559,55.7485,55.847,16866.0
2021-08-13 14:15:00,62.36,62.37,62.28,62.34,20334.0,55.847,55.8559,55.7753,55.8291,20334.0
2021-08-13 14:20:00,62.34,62.34,62.3,62.3,12679.0,55.8291,55.8291,55.7933,55.7933,12679.0
2021-08-13 14:25:00,62.3,62.35,62.3,62.34,13428.0,55.7933,55.838,55.7933,55.8291,13428.0
2021-08-13 14:30:00,62.34,62.34,62.28,62.29,15765.0,55.8291,55.8291,55.7753,55.7843,15765.0
2021-08-13 14:35:00,62.29,62.32,62.27,62.28,14495.0,55.7843,55.8112,55.7664,55.7753,14495.0
2021-08-13 14:40:00,62.29,62.29,62.18,62.23,21989.0,55.7843,55.7843,55.6858,55.7306,21989.0
2021-08-13 14:45:00,62.24,62.29,62.23,62.27,12140.0,55.7395,55.7843,55.7306,55.7664,12140.0
2021-08-13 14:50:00,62.26,62.3,62.24,62.25,13945.0,55.7574,55.7933,55.7395,55.7485,13945.0
2021-08-13 14:55:00,62.26,62.32,62.25,62.28,8128.0,55.7574,55.8112,55.7485,55.7753,8128.0
2021-08-13 15:00:00,62.28,62.34,62.27,62.33,10322.0,55.7753,55.8291,55.7664,55.8201,10322.0
2021-08-13 15:05:00,62.33,62.41,62.33,62.41,22601.0,55.8201,55.8918,55.8201,55.8918,22601.0
2021-08-13 15:10:00,62.41,62.42,62.38,62.42,19581.0,55.8918,55.9007,55.8649,55.9007,19581.0
2021-08-13 15:15:00,62.42,62.42,62.36,62.39,26975.0,55.9007,55.9007,55.847,55.8739,26975.0
2021-08-13 15:20:00,62.4,62.43,62.36,62.37,17855.0,55.8828,55.9097,55.847,55.8559,17855.0
2021-08-13 15:25:00,62.37,62.41,62.36,62.4,26218.0,55.8559,55.8918,55.847,55.8828,26218.0
2021-08-13 15:30:00,62.4,62.41,62.37,62.39,24903.0,55.8828,55.8918,55.8559,55.8739,24903.0
2021-08-13 15:35:00,62.39,62.43,62.36,62.37,23532.0,55.8739,55.9097,55.847,55.8559,23532.0
2021-08-13 15:40:00,62.37,62.38,62.29,62.31,31286.0,55.8559,55.8649,55.7843,55.8022,31286.0
2021-08-13 15:45:00,62.31,62.36,62.3,62.35,32992.0,55.8022,55.847,55.7933,55.838,32992.0
2021-08-13 15:50:00,62.35,62.4,62.32,62.35,78881.0,55.838,55.8828,55.8112,55.838,78881.0
2021-08-13 15:55:00,62.35,62.42,62.34,62.4,186885.0,55.838,55.9007,55.8291,55.8828,186885.0
2021-08-16 09:30:00,62.22,62.23,61.96,61.98,42597.0,55.7216,55.7306,55.4888,55.5067,42597.0
2021-08-16 09:35:00,61.98,62.12,61.92,62.04,37503.0,55.5067,55.6321,55.4529,55.5604,37503.0
2021-08-16 09:40:00,62.05,62.08,61.94,62.06,15428.0,55.5694,55.5962,55.4709,55.5783,15428.0
2021-08-16 09:45:00,62.05,62.07,61.92,62.01,13777.0,55.5694,55.5873,55.4529,55.5335,13777.0
2021-08-16 09:50:00,61.99,62.25,61.97,62.22,50046.0,55.5156,55.7485,55.4977,55.7216,50046.0
2021-08-16 09:55:00,62.22,62.24,62.15,62.21,26552.0,55.7216,55.7395,55.6589,55.7127,26552.0
2021-08-16 10:00:00,62.19,62.3,62.13,62.25,27193.0,55.6947,55.7933,55.641,55.7485,27193.0
2021-08-16 10:05:00,62.25,62.39,62.24,62.38,20073.0,55.7485,55.8739,55.7395,55.8649,20073.0
2021-08-16 10:10:00,62.4,62.68,62.4,62.68,47245.0,55.8828,56.1336,55.8828,56.1336,47245.0
2021-08-16 10:15:00,62.66,62.69,62.56,62.57,42442.0,56.1157,56.1425,56.0261,56.0351,42442.0
2021-08-16 10:20:00,62.58,62.64,62.52,62.54,40143.0,56.044,56.0977,55.9903,56.0082,40143.0
2021-08-16 10:25:00,62.55,62.56,62.48,62.55,17442.0,56.0171,56.0261,55.9545,56.0171,17442.0
2021-08-16 10:30:00,62.55,62.69,62.36,62.37,32914.0,56.0171,56.1425,55.847,55.8559,32914.0
2021-08-16 10:35:00,62.36,62.62,62.35,62.6,24634.0,55.847,56.0798,55.838,56.0619,24634.0
2021-08-16 10:40:00,62.6,62.7,62.58,62.63,28478.0,56.0619,56.1515,56.044,56.0888,28478.0
2021-08-16 10:45:00,62.61,62.67,62.59,62.59,23069.0,56.0709,56.1246,56.053,56.053,23069.0
2021-08-16 10:50:00,62.58,62.74,62.57,62.74,31044.0,56.044,56.1873,56.0351,56.1873,31044.0
2021-08-16 10:55:00,62.74,62.74,62.56,62.6,27996.0,56.1873,56.1873,56.0261,56.0619,27996.0
2021-08-16 11:00:00,62.59,62.61,62.52,62.54,22841.0,56.053,56.0709,55.9903,56.0082,22841.0
2021-08-16 11:05:00,62.53,62.57,62.42,62.42,29577.0,55.9992,56.0351,55.9007,55.9007,29577.0
2021-08-16 11:10:00,62.44,62.46,62.39,62.4,21412.0,55.9186,55.9365,55.8739,55.8828,21412.0
2021-08-16 11:15:00,62.4,62.49,62.4,62.49,30769.0,55.8828,55.9634,55.8828,55.9634,30769.0
2021-08-16 11:20:00,62.49,62.56,62.49,62.55,22991.0,55.9634,56.0261,55.9634,56.0171,22991.0
2021-08-16 11:25:00,62.56,62.58,62.5,62.52,22063.0,56.0261,56.044,55.9724,55.9903,22063.0
2021-08-16 11:30:00,62.52,62.61,62.51,62.57,31870.0,55.9903,56.0709,55.9813,56.0351,31870.0
2021-08-16 11:35:00,62.57,62.58,62.46,62.49,23764.0,56.0351,56.044,55.9365,55.9634,23764.0
2021-08-16 11:40:00,62.49,62.5,62.44,62.49,16951.0,55.9634,55.9724,55.9186,55.9634,16951.0
2021-08-16 11:45:00,62.5,62.55,62.49,62.5,23497.0,55.9724,56.0171,55.9634,55.9724,23497.0
2021-08-16 11:50:00,62.51,62.53,62.47,62.5,14592.0,55.9813,55.9992,55.9455,55.9724,14592.0
2021-08-16 11:55:00,62.5,62.53,62.47,62.48,35850.0,55.9724,55.9992,55.9455,55.9545,35850.0
2021-08-16 12:00:00,62.48,62.49,62.43,62.44,18198.0,55.9545,55.9634,55.9097,55.9186,18198.0
2021-08-16 12:05:00,62.44,62.48,62.41,62.48,17865.0,55.9186,55.9545,55.8918,55.9545,17865.0
2021-08-16 12:10:00,62.48,62.49,62.43,62.45,17831.0,55.9545,55.9634,55.9097,55.9276,17831.0
2021-08-16 12:15:00,62.45,62.45,62.43,62.44,14255.0,55.9276,55.9276,55.9097,55.9186,14255.0
2021-08-16 12:20:00,62.45,62.49,62.45,62.49,12661.0,55.9276,55.9634,55.9276,55.9634,12661.0
2021-08-16 12:25:00,62.49,62.49,62.43,62.44,18809.0,55.9634,55.9634,55.9097,55.9186,18809.0
2021-08-16 12:30:00,62.44,62.49,62.38,62.39,6901.0,55.9186,55.9634,55.8649,55.8739,6901.0
2021-08-16 12:35:00,62.39,62.44,62.37,62.42,10410.0,55.8739,55.9186,55.8559,55.9007,10410.0
2021-08-16 12:40:00,62.43,62.49,62.43,62.47,20374.0,55.9097,55.9634,55.9097,55.9455,20374.0
2021-08-16 12:45:00,62.48,62.49,62.41,62.47,10631.0,55.9545,55.9634,55.8918,55.9455,10631.0
2021-08-16 12:50:00,62.46,62.48,62.45,62.46,12771.0,55.9365,55.9545,55.9276,55.9365,12771.0
2021-08-16 12:55:00,62.46,62.47,62.45,62.46,10115.0,55.9365,55.9455,55.9276,55.9365,10115.0
2021-08-16 13:00:00,62.45,62.46,62.4,62.44,20556.0,55.9276,55.9365,55.8828,55.9186,20556.0
2021-08-16 13:05:00,62.44,62.46,62.41,62.46,7958.0,55.9186,55.9365,55.8918,55.9365,7958.0
2021-08-16 13:10:00,62.45,62.48,62.43,62.48,6912.0,55.9276,55.9545,55.9097,55.9545,6912.0
2021-08-16 13:15:00,62.48,62.49,62.46,62.47,5548.0,55.9545,55.9634,55.9365,55.9455,5548.0
2021-08-16 13:20:00,62.48,62.48,62.44,62.45,10688.0,55.9545,55.9545,55.9186,55.9276,10688.0
2021-08-16 13:25:00,62.45,62.46,62.44,62.46,6677.0,55.9276,55.9365,55.9186,55.9365,6677.0
2021-08-16 13:30:00,62.46,62.47,62.44,62.47,6977.0,55.9365,55.9455,55.9186,55.9455,6977.0
2021-08-16 13:35:00,62.47,62.47,62.43,62.45,9138.0,55.9455,55.9455,55.9097,55.9276,9138.0
2021-08-16 13:40:00,62.45,62.49,62.44,62.45,13438.0,55.9276,55.9634,55.9186,55.9276,13438.0
2021-08-16 13:45:00,62.45,62.45,62.42,62.43,17313.0,55.9276,55.9276,55.9007,55.9097,17313.0
2021-08-16 13:50:00,62.43,62.43,62.34,62.37,9469.0,55.9097,55.9097,55.8291,55.8559,9469.0
2021-08-16 13:55:00,62.38,62.47,62.37,62.47,13087.0,55.8649,55.9455,55.8559,55.9455,13087.0
2021-08-16 14:00:00,62.48,62.55,62.48,62.55,10971.0,55.9545,56.0171,55.9545,56.0171,10971.0
2021-08-16 14:05:00,62.55,62.56,62.51,62.53,18680.0,56.0171,56.0261,55.9813,55.9992,18680.0
2021-08-16 14:10:00,62.53,62.56,62.52,62.55,9541.0,55.9992,56.0261,55.9903,56.0171,9541.0
2021-08-16 14:15:00,62.54,62.56,62.53,62.54,28990.0,56.0082,56.0261,55.9992,56.0082,28990.0
2021-08-16 14:20:00,62.54,62.56,62.53,62.55,10532.0,56.0082,56.0261,55.9992,56.0171,10532.0
2021-08-16 14:25:00,62.56,62.57,62.52,62.53,12961.0,56.0261,56.0351,55.9903,55.9992,12961.0
2021-08-16 14:30:00,62.53,62.54,62.51,62.52,10393.0,55.9992,56.0082,55.9813,55.9903,10393.0
2021-08-16 14:35:00,62.52,62.53,62.49,62.52,12081.0,55.9903,55.9992,55.9634,55.9903,12081.0
2021-08-16 14:40:00,62.52,62.57,62.52,62.57,8628.0,55.9903,56.0351,55.9903,56.0351,8628.0
2021-08-16 14:45:00,62.57,62.61,62.56,62.6,16001.0,56.0351,56.0709,56.0261,56.0619,16001.0
2021-08-16 14:50:00,62.6,62.64,62.59,62.62,10149.0,56.0619,56.0977,56.053,56.0798,10149.0
2021-08-16 14:55:00,62.61,62.62,62.58,62.58,8860.0,56.0709,56.0798,56.044,56.044,8860.0
2021-08-16 15:00:00,62.58,62.59,62.53,62.55,21424.0,56.044,56.053,55.9992,56.0171,21424.0
2021-08-16 15:05:00,62.55,62.57,62.49,62.52,22743.0,56.0171,56.0351,55.9634,55.9903,22743.0
2021-08-16 15:10:00,62.52,62.56,62.51,62.53,27168.0,55.9903,56.0261,55.9813,55.9992,27168.0
2021-08-16 15:15:00,62.54,62.56,62.52,62.55,14912.0,56.0082,56.0261,55.9903,56.0171,14912.0
2021-08-16 15:20:00,62.55,62.61,62.55,62.57,23299.0,56.0171,56.0709,56.0171,56.0351,23299.0
2021-08-16 15:25:00,62.58,62.58,62.55,62.55,20611.0,56.044,56.044,56.0171,56.0171,20611.0
2021-08-16 15:30:00,62.55,62.59,62.51,62.59,42228.0,56.0171,56.053,55.9813,56.053,42228.0
2021-08-16 15:35:00,62.59,62.6,62.53,62.53,23606.0,56.053,56.0619,55.9992,55.9992,23606.0
2021-08-16 15:40:00,62.54,62.64,62.53,62.63,39606.0,56.0082,56.0977,55.9992,56.0888,39606.0
2021-08-16 15:45:00,62.63,62.68,62.62,62.63,57109.0,56.0888,56.1336,56.0798,56.0888,57109.0
2021-08-16 15:50:00,62.61,62.7,62.59,62.7,83086.0,56.0709,56.1515,56.053,56.1515,83086.0
2021-08-16 15:55:00,62.7,62.78,62.66,62.68,210327.0,56.1515,56.2231,56.1157,56.1336,210327.0
2021-08-17 09:30:00,62.17,62.24,62.0,62.11,67585.0,56.012,56.075,55.8588,55.9579,67585.0
2021-08-17 09:35:00,62.15,62.32,62.13,62.3,18708.0,55.9939,56.1471,55.9759,56.1291,18708.0
2021-08-17 09:40:00,62.31,62.43,62.24,62.28,20222.0,56.1381,56.2462,56.075,56.1111,20222.0
2021-08-17 09:45:00,62.28,62.3,62.18,62.27,27667.0,56.1111,56.1291,56.021,56.1021,27667.0
2021-08-17 09:50:00,62.26,62.32,62.25,62.28,19841.0,56.0931,56.1471,56.084,56.1111,19841.0
2021-08-17 09:55:00,62.28,62.37,62.25,62.3,15982.0,56.1111,56.1922,56.084,56.1291,15982.0
2021-08-17 10:00:00,62.31,62.39,62.19,62.25,13745.0,56.1381,56.2102,56.03,56.084,13745.0
2021-08-17 10:05:00,62.23,62.38,62.23,62.38,10774.0,56.066,56.2012,56.066,56.2012,10774.0
2021-08-17 10:10:00,62.39,62.57,62.38,62.53,22148.0,56.2102,56.3723,56.2012,56.3363,22148.0
2021-08-17 10:15:00,62.53,62.54,62.39,62.45,15648.0,56.3363,56.3453,56.2102,56.2642,15648.0
2021-08-17 10:20:00,62.46,62.54,62.46,62.47,9207.0,56.2732,56.3453,56.2732,56.2823,9207.0
2021-08-17 10:25:00,62.47,62.49,62.44,62.46,8704.0,56.2823,56.3003,56.2552,56.2732,8704.0
2021-08-17 10:30:00,62.49,62.51,62.3,62.35,11982.0,56.3003,56.3183,56.1291,56.1741,11982.0
2021-08-17 10:35:00,62.37,62.37,62.23,62.23,10535.0,56.1922,56.1922,56.066,56.066,10535.0
2021-08-17 10:40:00,62.22,62.28,62.21,62.26,15762.0,56.057,56.1111,56.048,56.0931,15762.0
2021-08-17 10:45:00,62.25,62.26,62.2,62.25,11233.0,56.084,56.0931,56.039,56.084,11233.0
2021-08-17 10:50:00,62.27,62.3,62.24,62.28,15436.0,56.1021,56.1291,56.075,56.1111,15436.0
2021-08-17 10:55:00,62.27,62.27,62.17,62.2,22806.0,56.1021,56.1021,56.012,56.039,22806.0
2021-08-17 11:00:00,62.23,62.27,62.17,62.25,25298.0,56.066,56.1021,56.012,56.084,25298.0
2021-08-17 11:05:00,62.25,62.31,62.21,62.29,9880.0,56.084,56.1381,56.048,56.1201,9880.0
2021-08-17 11:10:00,62.29,62.31,62.22,62.23,14248.0,56.1201,56.1381,56.057,56.066,14248.0
2021-08-17 11:15:00,62.22,62.28,62.19,62.2,18627.0,56.057,56.1111,56.03,56.039,18627.0
2021-08-17 11:20:00,62.19,62.2,62.14,62.14,10590.0,56.03,56.039,55.9849,55.9849,10590.0
2021-08-17 11:25:00,62.14,62.18,62.08,62.16,17499.0,55.9849,56.021,55.9309,56.003,17499.0
2021-08-17 11:30:00,62.15,62.17,62.09,62.16,14653.0,55.9939,56.012,55.9399,56.003,14653.0
2021-08-17 11:35:00,62.16,62.17,62.05,62.05,21047.0,56.003,56.012,55.9039,55.9039,21047.0
2021-08-17 11:40:00,62.06,62.08,62.02,62.07,14872.0,55.9129,55.9309,55.8768,55.9219,14872.0
2021-08-17 11:45:00,62.08,62.11,62.02,62.05,34291.0,55.9309,55.9579,55.8768,55.9039,34291.0
2021-08-17 11:50:00,62.04,62.05,61.98,62.0,15680.0,55.8948,55.9039,55.8408,55.8588,15680.0
2021-08-17 11:55:00,62.0,62.02,61.94,61.95,22844.0,55.8588,55.8768,55.8047,55.8138,22844.0
2021-08-17 12:00:00,61.95,61.95,61.81,61.9,25262.0,55.8138,55.8138,55.6876,55.7687,25262.0
2021-08-17 12:05:00,61.89,61.9,61.75,61.77,14750.0,55.7597,55.7687,55.6336,55.6516,14750.0
2021-08-17 12:10:00,61.77,61.82,61.7,61.7,35818.0,55.6516,55.6966,55.5885,55.5885,35818.0
2021-08-17 12:15:00,61.68,61.69,61.58,61.65,16334.0,55.5705,55.5795,55.4804,55.5435,16334.0
2021-08-17 12:20:00,61.65,61.7,61.62,61.67,13932.0,55.5435,55.5885,55.5164,55.5615,13932.0
2021-08-17 12:25:00,61.67,61.71,61.65,61.68,8652.0,55.5615,55.5975,55.5435,55.5705,8652.0
2021-08-17 12:30:00,61.67,61.67,61.55,61.6,31519.0,55.5615,55.5615,55.4534,55.4984,31519.0
2021-08-17 12:35:00,61.61,61.62,61.5,61.53,10096.0,55.5074,55.5164,55.4083,55.4354,10096.0
2021-08-17 12:40:00,61.53,61.56,61.49,61.49,15807.0,55.4354,55.4624,55.3993,55.3993,15807.0
2021-08-17 12:45:00,61.5,61.5,61.4,61.41,8134.0,55.4083,55.4083,55.3182,55.3272,8134.0
2021-08-17 12:50:00,61.39,61.39,61.33,61.36,13838.0,55.3092,55.3092,55.2552,55.2822,13838.0
2021-08-17 12:55:00,61.35,61.37,61.31,61.33,9885.0,55.2732,55.2912,55.2372,55.2552,9885.0
2021-08-17 13:00:00,61.33,61.37,61.32,61.35,8260.0,55.2552,55.2912,55.2462,55.2732,8260.0
2021-08-17 13:05:00,61.35,61.39,61.31,61.36,8116.0,55.2732,55.3092,55.2372,55.2822,8116.0
2021-08-17 13:10:00,61.36,61.42,61.33,61.41,10856.0,55.2822,55.3363,55.2552,55.3272,10856.0
2021-08-17 13:15:00,61.41,61.41,61.34,61.37,13564.0,55.3272,55.3272,55.2642,55.2912,13564.0
2021-08-17 13:20:00,61.37,61.38,61.31,61.33,5493.0,55.2912,55.3002,55.2372,55.2552,5493.0
2021-08-17 13:25:00,61.33,61.41,61.31,61.41,8212.0,55.2552,55.3272,55.2372,55.3272,8212.0
2021-08-17 13:30:00,61.41,61.41,61.34,61.36,7943.0,55.3272,55.3272,55.2642,55.2822,7943.0
2021-08-17 13:35:00,61.35,61.35,61.27,61.28,8915.0,55.2732,55.2732,55.2011,55.2101,8915.0
2021-08-17 13:40:00,61.28,61.28,61.24,61.26,10984.0,55.2101,55.2101,55.1741,55.1921,10984.0
2021-08-17 13:45:00,61.25,61.25,61.21,61.22,6797.0,55.1831,55.1831,55.1471,55.1561,6797.0
2021-08-17 13:50:00,61.23,61.26,61.21,61.22,10449.0,55.1651,55.1921,55.1471,55.1561,10449.0
2021-08-17 13:55:00,61.22,61.31,61.22,61.3,10869.0,55.1561,55.2372,55.1561,55.2281,10869.0
2021-08-17 14:00:00,61.3,61.35,61.3,61.35,11615.0,55.2281,55.2732,55.2281,55.2732,11615.0
2021-08-17 14:05:00,61.35,61.4,61.34,61.39,9411.0,55.2732,55.3182,55.2642,55.3092,9411.0
2021-08-17 14:10:00,61.39,61.42,61.37,61.4,4634.0,55.3092,55.3363,55.2912,55.3182,4634.0
2021-08-17 14:15:00,61.4,61.44,61.4,61.42,5253.0,55.3182,55.3543,55.3182,55.3363,5253.0
2021-08-17 14:20:00,61.42,61.43,61.37,61.38,8018.0,55.3363,55.3453,55.2912,55.3002,8018.0
2021-08-17 14:25:00,61.38,61.39,61.32,61.33,7293.0,55.3002,55.3092,55.2462,55.2552,7293.0
2021-08-17 14:30:00,61.32,61.32,61.29,61.3,7782.0,55.2462,55.2462,55.2191,55.2281,7782.0
2021-08-17 14:35:00,61.29,61.3,61.25,61.28,4843.0,55.2191,55.2281,55.1831,55.2101,4843.0
2021-08-17 14:40:00,61.27,61.29,61.26,61.29,5411.0,55.2011,55.2191,55.1921,55.2191,5411.0
2021-08-17 14:45:00,61.29,61.39,61.29,61.38,10119.0,55.2191,55.3092,55.2191,55.3002,10119.0
2021-08-17 14:50:00,61.39,61.44,61.38,61.4,8963.0,55.3092,55.3543,55.3002,55.3182,8963.0
2021-08-17 14:55:00,61.4,61.47,61.4,61.47,6443.0,55.3182,55.3813,55.3182,55.3813,6443.0
2021-08-17 15:00:00,61.46,61.48,61.45,61.47,6893.0,55.3723,55.3903,55.3633,55.3813,6893.0
2021-08-17 15:05:00,61.47,61.49,61.44,61.49,7827.0,55.3813,55.3993,55.3543,55.3993,7827.0
2021-08-17 15:10:00,61.48,61.53,61.47,61.47,6398.0,55.3903,55.4354,55.3813,55.3813,6398.0
2021-08-17 15:15:00,61.47,61.48,61.43,61.46,7245.0,55.3813,55.3903,55.3453,55.3723,7245.0
2021-08-17 15:20:00,61.46,61.46,61.38,61.39,8405.0,55.3723,55.3723,55.3002,55.3092,8405.0
2021-08-17 15:25:00,61.39,61.47,61.38,61.45,13819.0,55.3092,55.3813,55.3002,55.3633,13819.0
2021-08-17 15:30:00,61.45,61.48,61.44,61.45,12905.0,55.3633,55.3903,55.3543,55.3633,12905.0
2021-08-17 15:35:00,61.45,61.51,61.43,61.45,14331.0,55.3633,55.4173,55.3453,55.3633,14331.0
2021-08-17 15:40:00,61.44,61.47,61.4,61.44,19958.0,55.3543,55.3813,55.3182,55.3543,19958.0
2021-08-17 15:45:00,61.44,61.49,61.42,61.47,19610.0,55.3543,55.3993,55.3363,55.3813,19610.0
2021-08-17 15:50:00,61.47,61.57,61.47,61.53,41013.0,55.3813,55.4714,55.3813,55.4354,41013.0
2021-08-17 15:55:00,61.52,61.54,61.42,61.47,125238.0,55.4264,55.4444,55.3363,55.3813,125238.0
2021-08-18 09:30:00,61.12,61.22,60.91,61.19,56243.0,55.066,55.1561,54.8768,55.129,56243.0
2021-08-18 09:35:00,61.19,61.34,61.15,61.2,15296.0,55.129,55.2642,55.093,55.138,15296.0
2021-08-18 09:40:00,61.18,61.39,61.17,61.39,11621.0,55.12,55.3092,55.111,55.3092,11621.0
2021-08-18 09:45:00,61.38,61.39,61.28,61.31,22081.0,55.3002,55.3092,55.2101,55.2372,22081.0
2021-08-18 09:50:00,61.31,61.41,61.23,61.41,15058.0,55.2372,55.3272,55.1651,55.3272,15058.0
2021-08-18 09:55:00,61.41,61.41,61.31,61.36,24892.0,55.3272,55.3272,55.2372,55.2822,24892.0
2021-08-18 10:00:00,61.38,61.47,61.34,61.45,17759.0,55.3002,55.3813,55.2642,55.3633,17759.0
2021-08-18 10:05:00,61.39,61.44,61.33,61.34,15657.0,55.3092,55.3543,55.2552,55.2642,15657.0
2021-08-18 10:10:00,61.33,61.48,61.31,61.43,10283.0,55.2552,55.3903,55.2372,55.3453,10283.0
2021-08-18 10:15:00,61.41,61.42,61.32,61.36,17455.0,55.3272,55.3363,55.2462,55.2822,17455.0
2021-08-18 10:20:00,61.36,61.4,61.32,61.32,11836.0,55.2822,55.3182,55.2462,55.2462,11836.0
2021-08-18 10:25:00,61.35,61.39,61.33,61.35,8168.0,55.2732,55.3092,55.2552,55.2732,8168.0
2021-08-18 10:30:00,61.36,61.44,61.35,61.39,9397.0,55.2822,55.3543,55.2732,55.3092,9397.0
2021-08-18 10:35:00,61.4,61.43,61.34,61.37,8233.0,55.3182,55.3453,55.2642,55.2912,8233.0
2021-08-18 10:40:00,61.36,61.43,61.35,61.4,7624.0,55.2822,55.3453,55.2732,55.3182,7624.0
2021-08-18 10:45:00,61.41,61.54,61.4,61.47,24754.0,55.3272,55.4444,55.3182,55.3813,24754.0
2021-08-18 10:50:00,61.48,61.56,61.42,61.43,10019.0,55.3903,55.4624,55.3363,55.3453,10019.0
2021-08-18 10:55:00,61.44,61.5,61.43,61.43,9770.0,55.3543,55.4083,55.3453,55.3453,9770.0
2021-08-18 11:00:00,61.45,61.49,61.39,61.47,9819.0,55.3633,55.3993,55.3092,55.3813,9819.0
2021-08-18 11:05:00,61.49,61.5,61.43,61.48,21524.0,55.3993,55.4083,55.3453,55.3903,21524.0
2021-08-18 11:10:00,61.48,61.55,61.48,61.52,13482.0,55.3903,55.4534,55.3903,55.4264,13482.0
2021-08-18 11:15:00,61.51,61.51,61.46,61.49,5985.0,55.4173,55.4173,55.3723,55.3993,5985.0
2021-08-18 11:20:00,61.49,61.53,61.48,61.52,9606.0,55.3993,55.4354,55.3903,55.4264,9606.0
2021-08-18 11:25:00,61.54,61.58,61.51,61.57,8423.0,55.4444,55.4804,55.4173,55.4714,8423.0
2021-08-18 11:30:00,61.56,61.58,61.5,61.51,6934.0,55.4624,55.4804,55.4083,55.4173,6934.0
2021-08-18 11:35:00,61.48,61.54,61.48,61.52,5525.0,55.3903,55.4444,55.3903,55.4264,5525.0
2021-08-18 11:40:00,61.53,61.62,61.5,61.6,13373.0,55.4354,55.5164,55.4083,55.4984,13373.0
2021-08-18 11:45:00,61.59,61.64,61.56,61.57,13624.0,55.4894,55.5345,55.4624,55.4714,13624.0
2021-08-18 11:50:00,61.57,61.64,61.56,61.62,7899.0,55.4714,55.5345,55.4624,55.5164,7899.0
2021-08-18 11:55:00,61.6,61.63,61.59,61.61,8370.0,55.4984,55.5255,55.4894,55.5074,8370.0
2021-08-18 12:00:00,61.61,61.7,61.61,61.7,9298.0,55.5074,55.5885,55.5074,55.5885,9298.0
2021-08-18 12:05:00,61.68,61.69,61.65,61.66,4453.0,55.5705,55.5795,55.5435,55.5525,4453.0
2021-08-18 12:10:00,61.65,61.66,61.63,61.65,4346.0,55.5435,55.5525,55.5255,55.5435,4346.0
2021-08-18 12:15:00,61.66,61.68,61.61,61.62,7031.0,55.5525,55.5705,55.5074,55.5164,7031.0
2021-08-18 12:20:00,61.58,61.62,61.58,61.61,9491.0,55.4804,55.5164,55.4804,55.5074,9491.0
2021-08-18 12:25:00,61.6,61.62,61.52,61.54,12072.0,55.4984,55.5164,55.4264,55.4444,12072.0
2021-08-18 12:30:00,61.52,61.54,61.44,61.47,9118.0,55.4264,55.4444,55.3543,55.3813,9118.0
2021-08-18 12:35:00,61.47,61.49,61.43,61.46,6749.0,55.3813,55.3993,55.3453,55.3723,6749.0
2021-08-18 12:40:00,61.47,61.48,61.46,61.48,3154.0,55.3813,55.3903,55.3723,55.3903,3154.0
2021-08-18 12:45:00,61.48,61.54,61.47,61.54,4845.0,55.3903,55.4444,55.3813,55.4444,4845.0
2021-08-18 12:50:00,61.53,61.55,61.52,61.54,5153.0,55.4354,55.4534,55.4264,55.4444,5153.0
2021-08-18 12:55:00,61.54,61.55,61.51,61.55,3512.0,55.4444,55.4534,55.4173,55.4534,3512.0
2021-08-18 13:00:00,61.55,61.56,61.52,61.54,5831.0,55.4534,55.4624,55.4264,55.4444,5831.0
2021-08-18 13:05:00,61.54,61.59,61.54,61.57,2801.0,55.4444,55.4894,55.4444,55.4714,2801.0
2021-08-18 13:10:00,61.58,61.58,61.53,61.54,11741.0,55.4804,55.4804,55.4354,55.4444,11741.0
2021-08-18 13:15:00,61.53,61.53,61.44,61.44,9504.0,55.4354,55.4354,55.3543,55.3543,9504.0
2021-08-18 13:20:00,61.45,61.53,61.44,61.52,4118.0,55.3633,55.4354,55.3543,55.4264,4118.0
2021-08-18 13:25:00,61.52,61.52,61.47,61.5,3529.0,55.4264,55.4264,55.3813,55.4083,3529.0
2021-08-18 13:30:00,61.5,61.52,61.49,61.51,3799.0,55.4083,55.4264,55.3993,55.4173,3799.0
2021-08-18 13:35:00,61.51,61.55,61.5,61.55,4600.0,55.4173,55.4534,55.4083,55.4534,4600.0
2021-08-18 13:40:00,61.56,61.56,61.53,61.56,3889.0,55.4624,55.4624,55.4354,55.4624,3889.0
2021-08-18 13:45:00,61.57,61.6,61.56,61.57,7560.0,55.4714,55.4984,55.4624,55.4714,7560.0
2021-08-18 13:50:00,61.57,61.58,61.55,61.57,3514.0,55.4714,55.4804,55.4534,55.4714,3514.0
2021-08-18 13:55:00,61.57,61.58,61.54,61.55,3102.0,55.4714,55.4804,55.4444,55.4534,3102.0
2021-08-18 14:00:00,61.55,61.58,61.52,61.58,4194.0,55.4534,55.4804,55.4264,55.4804,4194.0
2021-08-18 14:05:00,61.6,61.6,61.58,61.59,2121.0,55.4984,55.4984,55.4804,55.4894,2121.0
2021-08-18 14:10:00,61.59,61.6,61.4,61.44,12862.0,55.4894,55.4984,55.3182,55.3543,12862.0
2021-08-18 14:15:00,61.43,61.45,61.31,61.37,7902.0,55.3453,55.3633,55.2372,55.2912,7902.0
2021-08-18 14:20:00,61.39,61.41,61.34,61.41,5117.0,55.3092,55.3272,55.2642,55.3272,5117.0
2021-08-18 14:25:00,61.41,61.48,61.4,61.48,5108.0,55.3272,55.3903,55.3182,55.3903,5108.0
2021-08-18 14:30:00,61.47,61.5,61.45,61.5,6166.0,55.3813,55.4083,55.3633,55.4083,6166.0
2021-08-18 14:35:00,61.5,61.55,61.49,61.52,9711.0,55.4083,55.4534,55.3993,55.4264,9711.0
2021-08-18 14:40:00,61.53,61.53,61.46,61.46,7459.0,55.4354,55.4354,55.3723,55.3723,7459.0
2021-08-18 14:45:00,61.45,61.45,61.38,61.38,6211.0,55.3633,55.3633,55.3002,55.3002,6211.0
2021-08-18 14:50:00,61.38,61.4,61.33,61.35,11452.0,55.3002,55.3182,55.2552,55.2732,11452.0
2021-08-18 14:55:00,61.36,61.4,61.35,61.39,6649.0,55.2822,55.3182,55.2732,55.3092,6649.0
2021-08-18 15:00:00,61.38,61.38,61.3,61.32,18089.0,55.3002,55.3002,55.2281,55.2462,18089.0
2021-08-18 15:05:00,61.31,61.36,61.31,61.33,9596.0,55.2372,55.2822,55.2372,55.2552,9596.0
2021-08-18 15:10:00,61.32,61.33,61.28,61.29,8237.0,55.2462,55.2552,55.2101,55.2191,8237.0
2021-08-18 15:15:00,61.29,61.3,61.26,61.29,19592.0,55.2191,55.2281,55.1921,55.2191,19592.0
2021-08-18 15:20:00,61.3,61.31,61.23,61.23,11645.0,55.2281,55.2372,55.1651,55.1651,11645.0
2021-08-18 15:25:00,61.22,61.22,61.15,61.16,14165.0,55.1561,55.1561,55.093,55.102,14165.0
2021-08-18 15:30:00,61.16,61.16,61.08,61.1,22035.0,55.102,55.102,55.0299,55.048,22035.0
2021-08-18 15:35:00,61.1,61.11,61.06,61.11,14351.0,55.048,55.057,55.0119,55.057,14351.0
2021-08-18 15:40:00,61.11,61.19,61.11,61.15,24102.0,55.057,55.129,55.057,55.093,24102.0
2021-08-18 15:45:00,61.16,61.18,61.0,61.0,21502.0,55.102,55.12,54.9579,54.9579,21502.0
2021-08-18 15:50:00,61.0,61.02,60.93,60.98,48471.0,54.9579,54.9759,54.8948,54.9398,48471.0
2021-08-18 15:55:00,60.98,60.99,60.87,60.89,138440.0,54.9398,54.9488,54.8407,54.8588,138440.0
2021-08-19 09:30:00,60.46,60.59,60.15,60.56,92106.0,54.4713,54.5885,54.1921,54.5614,92106.0
2021-08-19 09:35:00,60.5,60.65,60.48,60.59,22979.0,54.5074,54.6425,54.4894,54.5885,22979.0
2021-08-19 09:40:00,60.56,60.66,60.53,60.55,12919.0,54.5614,54.6515,54.5344,54.5524,12919.0
2021-08-19 09:45:00,60.57,60.73,60.49,60.53,26962.0,54.5704,54.7146,54.4984,54.5344,26962.0
2021-08-19 09:50:00,60.52,60.61,60.52,60.57,12336.0,54.5254,54.6065,54.5254,54.5704,12336.0
2021-08-19 09:55:00,60.56,60.68,60.53,60.62,15115.0,54.5614,54.6696,54.5344,54.6155,15115.0
2021-08-19 10:00:00,60.58,60.6,60.45,60.56,25925.0,54.5795,54.5975,54.4623,54.5614,25925.0
2021-08-19 10:05:00,60.55,60.57,60.51,60.57,10849.0,54.5524,54.5704,54.5164,54.5704,10849.0
2021-08-19 10:10:00,60.58,60.58,60.35,60.36,14170.0,54.5795,54.5795,54.3722,54.3813,14170.0
2021-08-19 10:15:00,60.4,60.46,60.34,60.41,12414.0,54.4173,54.4713,54.3632,54.4263,12414.0
2021-08-19 10:20:00,60.38,60.39,60.28,60.28,17266.0,54.3993,54.4083,54.3092,54.3092,17266.0
2021-08-19 10:25:00,60.28,60.28,60.2,60.2,12681.0,54.3092,54.3092,54.2371,54.2371,12681.0
2021-08-19 10:30:00,60.17,60.2,60.11,60.14,17979.0,54.2101,54.2371,54.156,54.183,17979.0
2021-08-19 10:35:00,60.12,60.12,59.94,59.96,26934.0,54.165,54.165,54.0029,54.0209,26934.0
2021-08-19 10:40:00,59.96,59.96,59.8,59.83,25785.0,54.0209,54.0209,53.8767,53.9037,25785.0
2021-08-19 10:45:00,59.81,59.91,59.78,59.79,13271.0,53.8857,53.9758,53.8587,53.8677,13271.0
2021-08-19 10:50:00,59.78,59.85,59.76,59.85,16607.0,53.8587,53.9218,53.8407,53.9218,16607.0
2021-08-19 10:55:00,59.86,60.01,59.82,60.0,17734.0,53.9308,54.0659,53.8947,54.0569,17734.0
2021-08-19 11:00:00,59.99,60.0,59.77,59.84,18988.0,54.0479,54.0569,53.8497,53.9128,18988.0
2021-08-19 11:05:00,59.84,59.87,59.64,59.64,22405.0,53.9128,53.9398,53.7326,53.7326,22405.0
2021-08-19 11:10:00,59.66,59.68,59.54,59.61,24625.0,53.7506,53.7686,53.6425,53.7055,24625.0
2021-08-19 11:15:00,59.62,59.63,59.46,59.52,17519.0,53.7145,53.7236,53.5704,53.6245,17519.0
2021-08-19 11:20:00,59.55,59.55,59.38,59.43,20402.0,53.6515,53.6515,53.4983,53.5434,20402.0
2021-08-19 11:25:00,59.43,59.45,59.21,59.28,24320.0,53.5434,53.5614,53.3452,53.4082,24320.0
2021-08-19 11:30:00,59.29,59.35,59.27,59.33,18538.0,53.4172,53.4713,53.3992,53.4533,18538.0
2021-08-19 11:35:00,59.32,59.32,59.2,59.26,30365.0,53.4443,53.4443,53.3362,53.3902,30365.0
2021-08-19 11:40:00,59.26,59.41,59.26,59.4,17453.0,53.3902,53.5253,53.3902,53.5163,17453.0
2021-08-19 11:45:00,59.41,59.58,59.41,59.58,17820.0,53.5253,53.6785,53.5253,53.6785,17820.0
2021-08-19 11:50:00,59.6,59.79,59.6,59.76,18065.0,53.6965,53.8677,53.6965,53.8407,18065.0
2021-08-19 11:55:00,59.76,59.78,59.71,59.73,10593.0,53.8407,53.8587,53.7956,53.8137,10593.0
2021-08-19 12:00:00,59.71,59.76,59.67,59.69,8079.0,53.7956,53.8407,53.7596,53.7776,8079.0
2021-08-19 12:05:00,59.7,59.71,59.59,59.59,8009.0,53.7866,53.7956,53.6875,53.6875,8009.0
2021-08-19 12:10:00,59.59,59.76,59.59,59.73,6506.0,53.6875,53.8407,53.6875,53.8137,6506.0
2021-08-19 12:15:00,59.74,59.75,59.63,59.64,6799.0,53.8227,53.8317,53.7236,53.7326,6799.0
2021-08-19 12:20:00,59.65,59.69,59.6,59.63,7305.0,53.7416,53.7776,53.6965,53.7236,7305.0
2021-08-19 12:25:00,59.63,59.7,59.62,59.64,4898.0,53.7236,53.7866,53.7145,53.7326,4898.0
2021-08-19 12:30:00,59.64,59.66,59.51,59.51,17343.0,53.7326,53.7506,53.6154,53.6154,17343.0
2021-08-19 12:35:00,59.51,59.53,59.45,59.52,10094.0,53.6154,53.6335,53.5614,53.6245,10094.0
2021-08-19 12:40:00,59.53,59.56,59.44,59.48,10832.0,53.6335,53.6605,53.5524,53.5884,10832.0
2021-08-19 12:45:00,59.48,59.53,59.48,59.5,5955.0,53.5884,53.6335,53.5884,53.6064,5955.0
2021-08-19 12:50:00,59.51,59.58,59.5,59.55,8848.0,53.6154,53.6785,53.6064,53.6515,8848.0
2021-08-19 12:55:00,59.55,59.57,59.51,59.57,8367.0,53.6515,53.6695,53.6154,53.6695,8367.0
2021-08-19 13:00:00,59.54,59.54,59.43,59.43,4913.0,53.6425,53.6425,53.5434,53.5434,4913.0
2021-08-19 13:05:00,59.42,59.44,59.38,59.42,7434.0,53.5344,53.5524,53.4983,53.5344,7434.0
2021-08-19 13:10:00,59.42,59.49,59.41,59.46,6874.0,53.5344,53.5974,53.5253,53.5704,6874.0
2021-08-19 13:15:00,59.45,59.47,59.39,59.41,6125.0,53.5614,53.5794,53.5073,53.5253,6125.0
2021-08-19 13:20:00,59.42,59.44,59.39,59.41,9147.0,53.5344,53.5524,53.5073,53.5253,9147.0
2021-08-19 13:25:00,59.41,59.42,59.33,59.33,5256.0,53.5253,53.5344,53.4533,53.4533,5256.0
2021-08-19 13:30:00,59.33,59.34,59.26,59.3,8152.0,53.4533,53.4623,53.3902,53.4262,8152.0
2021-08-19 13:35:00,59.31,59.36,59.3,59.36,5189.0,53.4353,53.4803,53.4262,53.4803,5189.0
2021-08-19 13:40:00,59.35,59.41,59.34,59.36,11042.0,53.4713,53.5253,53.4623,53.4803,11042.0
2021-08-19 13:45:00,59.34,59.36,59.29,59.32,6233.0,53.4623,53.4803,53.4172,53.4443,6233.0
2021-08-19 13:50:00,59.32,59.32,59.26,59.27,7094.0,53.4443,53.4443,53.3902,53.3992,7094.0
2021-08-19 13:55:00,59.27,59.27,59.19,59.2,10850.0,53.3992,53.3992,53.3271,53.3362,10850.0
2021-08-19 14:00:00,59.21,59.25,59.18,59.18,6344.0,53.3452,53.3812,53.3181,53.3181,6344.0
2021-08-19 14:05:00,59.19,59.25,59.16,59.25,7070.0,53.3271,53.3812,53.3001,53.3812,7070.0
2021-08-19 14:10:00,59.24,59.27,59.21,59.24,6714.0,53.3722,53.3992,53.3452,53.3722,6714.0
2021-08-19 14:15:00,59.23,59.29,59.22,59.28,9967.0,53.3632,53.4172,53.3542,53.4082,9967.0
2021-08-19 14:20:00,59.29,59.33,59.26,59.33,12198.0,53.4172,53.4533,53.3902,53.4533,12198.0
2021-08-19 14:25:00,59.33,59.37,59.23,59.24,9235.0,53.4533,53.4893,53.3632,53.3722,9235.0
2021-08-19 14:30:00,59.22,59.23,59.1,59.21,12921.0,53.3542,53.3632,53.2461,53.3452,12921.0
2021-08-19 14:35:00,59.26,59.3,59.24,59.29,6237.0,53.3902,53.4262,53.3722,53.4172,6237.0
2021-08-19 14:40:00,59.27,59.27,59.21,59.23,6974.0,53.3992,53.3992,53.3452,53.3632,6974.0
2021-08-19 14:45:00,59.22,59.24,59.18,59.21,8959.0,53.3542,53.3722,53.3181,53.3452,8959.0
2021-08-19 14:50:00,59.2,59.31,59.17,59.3,17648.0,53.3362,53.4353,53.3091,53.4262,17648.0
2021-08-19 14:55:00,59.3,59.36,59.29,59.35,8893.0,53.4262,53.4803,53.4172,53.4713,8893.0
2021-08-19 15:00:00,59.35,59.46,59.35,59.44,11567.0,53.4713,53.5704,53.4713,53.5524,11567.0
2021-08-19 15:05:00,59.43,59.43,59.37,59.4,10141.0,53.5434,53.5434,53.4893,53.5163,10141.0
2021-08-19 15:10:00,59.41,59.42,59.3,59.31,14766.0,53.5253,53.5344,53.4262,53.4353,14766.0
2021-08-19 15:15:00,59.31,59.36,59.28,59.32,9522.0,53.4353,53.4803,53.4082,53.4443,9522.0
2021-08-19 15:20:00,59.32,59.43,59.32,59.42,14114.0,53.4443,53.5434,53.4443,53.5344,14114.0
2021-08-19 15:25:00,59.43,59.53,59.41,59.51,12676.0,53.5434,53.6335,53.5253,53.6154,12676.0
2021-08-19 15:30:00,59.52,59.53,59.47,59.5,24300.0,53.6245,53.6335,53.5794,53.6064,24300.0
2021-08-19 15:35:00,59.5,59.54,59.41,59.41,30514.0,53.6064,53.6425,53.5253,53.5253,30514.0
2021-08-19 15:40:00,59.42,59.42,59.28,59.32,55739.0,53.5344,53.5344,53.4082,53.4443,55739.0
2021-08-19 15:45:00,59.31,59.34,59.27,59.34,46917.0,53.4353,53.4623,53.3992,53.4623,46917.0
2021-08-19 15:50:00,59.34,59.45,59.31,59.32,87083.0,53.4623,53.5614,53.4353,53.4443,87083.0
2021-08-19 15:55:00,59.31,59.33,59.25,59.32,122001.0,53.4353,53.4533,53.3812,53.4443,122001.0
2021-08-20 09:30:00,59.18,59.24,58.94,59.19,85685.0,53.3181,53.3722,53.1019,53.3271,85685.0
2021-08-20 09:35:00,59.2,59.29,59.14,59.17,8973.0,53.3362,53.4172,53.2821,53.3091,8973.0
2021-08-20 09:40:00,59.18,59.18,58.93,59.08,8217.0,53.3181,53.3181,53.0929,53.228,8217.0
2021-08-20 09:45:00,59.09,59.24,59.08,59.2,13138.0,53.237,53.3722,53.228,53.3362,13138.0
2021-08-20 09:50:00,59.21,59.21,59.06,59.06,8776.0,53.3452,53.3452,53.21,53.21,8776.0
2021-08-20 09:55:00,59.05,59.24,59.04,59.04,18201.0,53.201,53.3722,53.192,53.192,18201.0
2021-08-20 10:00:00,59.04,59.16,59.03,59.09,10782.0,53.192,53.3001,53.183,53.237,10782.0
2021-08-20 10:05:00,59.09,59.1,59.0,59.0,7200.0,53.237,53.2461,53.156,53.156,7200.0
2021-08-20 10:10:00,59.01,59.01,58.84,58.88,15525.0,53.165,53.165,53.0118,53.0478,15525.0
2021-08-20 10:15:00,58.87,58.94,58.78,58.9,14485.0,53.0388,53.1019,52.9578,53.0659,14485.0
2021-08-20 10:20:00,58.89,59.03,58.89,58.95,11274.0,53.0569,53.183,53.0569,53.1109,11274.0
2021-08-20 10:25:00,58.94,59.0,58.87,58.97,6397.0,53.1019,53.156,53.0388,53.1289,6397.0
2021-08-20 10:30:00,58.96,59.06,58.95,59.0,10308.0,53.1199,53.21,53.1109,53.156,10308.0
2021-08-20 10:35:00,59.01,59.02,58.87,58.87,16434.0,53.165,53.174,53.0388,53.0388,16434.0
2021-08-20 10:40:00,58.86,58.9,58.79,58.83,10037.0,53.0298,53.0659,52.9668,53.0028,10037.0
2021-08-20 10:45:00,58.83,58.87,58.82,58.86,10632.0,53.0028,53.0388,52.9938,53.0298,10632.0
2021-08-20 10:50:00,58.87,58.94,58.87,58.91,9425.0,53.0388,53.1019,53.0388,53.0749,9425.0
2021-08-20 10:55:00,58.92,58.94,58.86,58.92,14096.0,53.0839,53.1019,53.0298,53.0839,14096.0
2021-08-20 11:00:00,58.92,59.01,58.92,58.97,18541.0,53.0839,53.165,53.0839,53.1289,18541.0
2021-08-20 11:05:00,58.96,59.15,58.96,59.14,11533.0,53.1199,53.2911,53.1199,53.2821,11533.0
2021-08-20 11:10:00,59.17,59.21,59.16,59.18,12622.0,53.3091,53.3452,53.3001,53.3181,12622.0
2021-08-20 11:15:00,59.2,59.31,59.19,59.3,15012.0,53.3362,53.4353,53.3271,53.4262,15012.0
2021-08-20 11:20:00,59.3,59.37,59.27,59.28,13899.0,53.4262,53.4893,53.3992,53.4082,13899.0
2021-08-20 11:25:00,59.28,59.28,59.15,59.16,10974.0,53.4082,53.4082,53.2911,53.3001,10974.0
2021-08-20 11:30:00,59.17,59.23,59.17,59.19,11479.0,53.3091,53.3632,53.3091,53.3271,11479.0
2021-08-20 11:35:00,59.21,59.22,59.15,59.21,9192.0,53.3452,53.3542,53.2911,53.3452,9192.0
2021-08-20 11:40:00,59.22,59.32,59.21,59.26,10161.0,53.3542,53.4443,53.3452,53.3902,10161.0
2021-08-20 11:45:00,59.26,59.28,59.2,59.22,11711.0,53.3902,53.4082,53.3362,53.3542,11711.0
2021-08-20 11:50:00,59.21,59.21,59.15,59.16,14188.0,53.3452,53.3452,53.2911,53.3001,14188.0
2021-08-20 11:55:00,59.15,59.27,59.15,59.26,15783.0,53.2911,53.3992,53.2911,53.3902,15783.0
2021-08-20 12:00:00,59.27,59.32,59.25,59.27,13109.0,53.3992,53.4443,53.3812,53.3992,13109.0
2021-08-20 12:05:00,59.28,59.28,59.21,59.21,8645.0,53.4082,53.4082,53.3452,53.3452,8645.0
2021-08-20 12:10:00,59.2,59.25,59.15,59.16,12226.0,53.3362,53.3812,53.2911,53.3001,12226.0
2021-08-20 12:15:00,59.15,59.16,59.06,59.1,13365.0,53.2911,53.3001,53.21,53.2461,13365.0
2021-08-20 12:20:00,59.1,59.1,59.03,59.04,10098.0,53.2461,53.2461,53.183,53.192,10098.0
2021-08-20 12:25:00,59.03,59.09,59.02,59.06,14359.0,53.183,53.237,53.174,53.21,14359.0
2021-08-20 12:30:00,59.07,59.09,59.01,59.02,8313.0,53.219,53.237,53.165,53.174,8313.0
2021-08-20 12:35:00,59.02,59.06,58.99,59.04,16442.0,53.174,53.21,53.147,53.192,16442.0
2021-08-20 12:40:00,59.04,59.11,59.04,59.04,53785.0,53.192,53.2551,53.192,53.192,53785.0
2021-08-20 12:45:00,59.03,59.03,58.95,59.01,31671.0,53.183,53.183,53.1109,53.165,31671.0
2021-08-20 12:50:00,59.02,59.07,58.99,59.01,10297.0,53.174,53.219,53.147,53.165,10297.0
2021-08-20 12:55:00,59.01,59.02,58.9,58.92,10576.0,53.165,53.174,53.0659,53.0839,10576.0
2021-08-20 13:00:00,58.92,59.04,58.92,59.02,11606.0,53.0839,53.192,53.0839,53.174,11606.0
2021-08-20 13:05:00,59.03,59.07,59.02,59.02,13751.0,53.183,53.219,53.174,53.174,13751.0
2021-08-20 13:10:00,59.02,59.04,58.97,58.98,8551.0,53.174,53.192,53.1289,53.1379,8551.0
2021-08-20 13:15:00,58.98,59.04,58.98,58.99,9156.0,53.1379,53.192,53.1379,53.147,9156.0
2021-08-20 13:20:00,59.0,59.02,58.92,58.93,9060.0,53.156,53.174,53.0839,53.0929,9060.0
2021-08-20 13:25:00,58.92,58.93,58.84,58.84,11705.0,53.0839,53.0929,53.0118,53.0118,11705.0
2021-08-20 13:30:00,58.83,58.89,58.81,58.84,21937.0,53.0028,53.0569,52.9848,53.0118,21937.0
2021-08-20 13:35:00,58.84,58.9,58.82,58.86,13641.0,53.0118,53.0659,52.9938,53.0298,13641.0
2021-08-20 13:40:00,58.87,58.87,58.82,58.83,8292.0,53.0388,53.0388,52.9938,53.0028,8292.0
2021-08-20 13:45:00,58.82,58.83,58.74,58.75,17742.0,52.9938,53.0028,52.9217,52.9307,17742.0
2021-08-20 13:50:00,58.75,58.81,58.74,58.75,16392.0,52.9307,52.9848,52.9217,52.9307,16392.0
2021-08-20 13:55:00,58.75,58.75,58.64,58.65,30462.0,52.9307,52.9307,52.8316,52.8406,30462.0
2021-08-20 14:00:00,58.65,58.75,58.64,58.7,20710.0,52.8406,52.9307,52.8316,52.8857,20710.0
2021-08-20 14:05:00,58.71,58.74,58.68,58.72,12674.0,52.8947,52.9217,52.8677,52.9037,12674.0
2021-08-20 14:10:00,58.72,58.76,58.67,58.67,14311.0,52.9037,52.9397,52.8586,52.8586,14311.0
2021-08-20 14:15:00,58.66,58.73,58.66,58.71,13676.0,52.8496,52.9127,52.8496,52.8947,13676.0
2021-08-20 14:20:00,58.7,58.7,58.59,58.59,13894.0,52.8857,52.8857,52.7866,52.7866,13894.0
2021-08-20 14:25:00,58.61,58.67,58.6,58.61,14564.0,52.8046,52.8586,52.7956,52.8046,14564.0
2021-08-20 14:30:00,58.62,58.64,58.55,58.57,15245.0,52.8136,52.8316,52.7505,52.7686,15245.0
2021-08-20 14:35:00,58.56,58.57,58.52,58.52,17929.0,52.7595,52.7686,52.7235,52.7235,17929.0
2021-08-20 14:40:00,58.52,58.57,58.51,58.55,20362.0,52.7235,52.7686,52.7145,52.7505,20362.0
2021-08-20 14:45:00,58.55,58.55,58.5,58.52,22358.0,52.7505,52.7505,52.7055,52.7235,22358.0
2021-08-20 14:50:00,58.52,58.6,58.52,58.59,16395.0,52.7235,52.7956,52.7235,52.7866,16395.0
2021-08-20 14:55:00,58.6,58.64,58.58,58.59,18319.0,52.7956,52.8316,52.7776,52.7866,18319.0
2021-08-20 15:00:00,58.58,58.64,58.56,58.6,20519.0,52.7776,52.8316,52.7595,52.7956,20519.0
2021-08-20 15:05:00,58.6,58.61,58.55,58.56,18679.0,52.7956,52.8046,52.7505,52.7595,18679.0
2021-08-20 15:10:00,58.56,58.61,58.55,58.59,26637.0,52.7595,52.8046,52.7505,52.7866,26637.0
2021-08-20 15:15:00,58.59,58.62,58.57,58.58,26964.0,52.7866,52.8136,52.7686,52.7776,26964.0
2021-08-20 15:20:00,58.59,58.68,58.58,58.67,19361.0,52.7866,52.8677,52.7776,52.8586,19361.0
2021-08-20 15:25:00,58.67,58.76,58.64,58.76,39116.0,52.8586,52.9397,52.8316,52.9397,39116.0
2021-08-20 15:30:00,58.76,58.83,58.69,58.83,58361.0,52.9397,53.0028,52.8767,53.0028,58361.0
2021-08-20 15:35:00,58.83,58.83,58.77,58.8,39630.0,53.0028,53.0028,52.9487,52.9758,39630.0
2021-08-20 15:40:00,58.81,58.86,58.8,58.85,51368.0,52.9848,53.0298,52.9758,53.0208,51368.0
2021-08-20 15:45:00,58.85,58.88,58.82,58.84,77439.0,53.0208,53.0478,52.9938,53.0118,77439.0
2021-08-20 15:50:00,58.83,58.84,58.78,58.84,102373.0,53.0028,53.0118,52.9578,53.0118,102373.0
2021-08-20 15:55:00,58.84,58.96,58.82,58.94,410537.0,53.0118,53.1199,52.9938,53.1019,410537.0
2021-08-23 09:30:00,59.22,59.31,58.91,58.99,62600.0,53.3542,53.4353,53.0749,53.147,62600.0
2021-08-23 09:35:00,59.13,59.15,58.84,58.85,14467.0,53.2731,53.2911,53.0118,53.0208,14467.0
2021-08-23 09:40:00,58.89,58.93,58.68,58.78,14616.0,53.0569,53.0929,52.8677,52.9578,14616.0
2021-08-23 09:45:00,58.76,58.91,58.7,58.89,22273.0,52.9397,53.0749,52.8857,53.0569,22273.0
2021-08-23 09:50:00,58.9,59.22,58.88,59.15,22896.0,53.0659,53.3542,53.0478,53.2911,22896.0
2021-08-23 09:55:00,59.15,59.33,59.15,59.26,23481.0,53.2911,53.4533,53.2911,53.3902,23481.0
2021-08-23 10:00:00,59.25,59.3,59.17,59.2,19251.0,53.3812,53.4262,53.3091,53.3362,19251.0
2021-08-23 10:05:00,59.2,59.29,59.19,59.21,14238.0,53.3362,53.4172,53.3271,53.3452,14238.0
2021-08-23 10:10:00,59.22,59.44,59.22,59.43,9125.0,53.3542,53.5524,53.3542,53.5434,9125.0
2021-08-23 10:15:00,59.43,59.49,59.41,59.46,13411.0,53.5434,53.5974,53.5253,53.5704,13411.0
2021-08-23 10:20:00,59.44,59.46,59.36,59.41,17852.0,53.5524,53.5704,53.4803,53.5253,17852.0
2021-08-23 10:25:00,59.42,59.42,59.34,59.34,9527.0,53.5344,53.5344,53.4623,53.4623,9527.0
2021-08-23 10:30:00,59.35,59.37,59.28,59.37,11259.0,53.4713,53.4893,53.4082,53.4893,11259.0
2021-08-23 10:35:00,59.36,59.53,59.33,59.53,13651.0,53.4803,53.6335,53.4533,53.6335,13651.0
2021-08-23 10:40:00,59.53,59.65,59.52,59.64,22266.0,53.6335,53.7416,53.6245,53.7326,22266.0
2021-08-23 10:45:00,59.64,59.74,59.64,59.7,24260.0,53.7326,53.8227,53.7326,53.7866,24260.0
2021-08-23 10:50:00,59.71,59.72,59.66,59.7,12043.0,53.7956,53.8046,53.7506,53.7866,12043.0
2021-08-23 10:55:00,59.71,59.76,59.69,59.72,11462.0,53.7956,53.8407,53.7776,53.8046,11462.0
2021-08-23 11:00:00,59.72,59.72,59.64,59.67,15658.0,53.8046,53.8046,53.7326,53.7596,15658.0
2021-08-23 11:05:00,59.68,59.71,59.66,59.67,9546.0,53.7686,53.7956,53.7506,53.7596,9546.0
2021-08-23 11:10:00,59.66,59.67,59.5,59.55,13847.0,53.7506,53.7596,53.6064,53.6515,13847.0
2021-08-23 11:15:00,59.55,59.58,59.49,59.5,11561.0,53.6515,53.6785,53.5974,53.6064,11561.0
2021-08-23 11:20:00,59.49,59.58,59.49,59.56,5438.0,53.5974,53.6785,53.5974,53.6605,5438.0
2021-08-23 11:25:00,59.56,59.56,59.49,59.52,9060.0,53.6605,53.6605,53.5974,53.6245,9060.0
2021-08-23 11:30:00,59.51,59.55,59.51,59.54,3116.0,53.6154,53.6515,53.6154,53.6425,3116.0
2021-08-23 11:35:00,59.54,59.56,59.47,59.47,6317.0,53.6425,53.6605,53.5794,53.5794,6317.0
2021-08-23 11:40:00,59.48,59.48,59.37,59.38,11992.0,53.5884,53.5884,53.4893,53.4983,11992.0
2021-08-23 11:45:00,59.38,59.38,59.33,59.35,8150.0,53.4983,53.4983,53.4533,53.4713,8150.0
2021-08-23 11:50:00,59.35,59.4,59.35,59.39,4582.0,53.4713,53.5163,53.4713,53.5073,4582.0
2021-08-23 11:55:00,59.4,59.41,59.37,59.4,14893.0,53.5163,53.5253,53.4893,53.5163,14893.0
2021-08-23 12:00:00,59.39,59.42,59.38,59.41,13473.0,53.5073,53.5344,53.4983,53.5253,13473.0
2021-08-23 12:05:00,59.4,59.42,59.38,59.39,5911.0,53.5163,53.5344,53.4983,53.5073,5911.0
2021-08-23 12:10:00,59.39,59.4,59.37,59.39,5080.0,53.5073,53.5163,53.4893,53.5073,5080.0
2021-08-23 12:15:00,59.39,59.41,59.34,59.41,10231.0,53.5073,53.5253,53.4623,53.5253,10231.0
2021-08-23 12:20:00,59.4,59.42,59.39,59.4,11862.0,53.5163,53.5344,53.5073,53.5163,11862.0
2021-08-23 12:25:00,59.4,59.4,59.37,59.37,7844.0,53.5163,53.5163,53.4893,53.4893,7844.0
2021-08-23 12:30:00,59.38,59.42,59.36,59.41,7915.0,53.4983,53.5344,53.4803,53.5253,7915.0
2021-08-23 12:35:00,59.4,59.41,59.37,59.4,8226.0,53.5163,53.5253,53.4893,53.5163,8226.0
2021-08-23 12:40:00,59.4,59.41,59.38,59.39,6461.0,53.5163,53.5253,53.4983,53.5073,6461.0
2021-08-23 12:45:00,59.39,59.4,59.29,59.32,9244.0,53.5073,53.5163,53.4172,53.4443,9244.0
2021-08-23 12:50:00,59.33,59.38,59.33,59.35,4548.0,53.4533,53.4983,53.4533,53.4713,4548.0
2021-08-23 12:55:00,59.35,59.4,59.34,59.4,5979.0,53.4713,53.5163,53.4623,53.5163,5979.0
2021-08-23 13:00:00,59.4,59.4,59.39,59.4,3825.0,53.5163,53.5163,53.5073,53.5163,3825.0
2021-08-23 13:05:00,59.4,59.43,59.38,59.43,14307.0,53.5163,53.5434,53.4983,53.5434,14307.0
2021-08-23 13:10:00,59.43,59.43,59.39,59.41,15302.0,53.5434,53.5434,53.5073,53.5253,15302.0
2021-08-23 13:15:00,59.41,59.42,59.33,59.34,16738.0,53.5253,53.5344,53.4533,53.4623,16738.0
2021-08-23 13:20:00,59.34,59.34,59.31,59.32,6666.0,53.4623,53.4623,53.4353,53.4443,6666.0
2021-08-23 13:25:00,59.32,59.33,59.3,59.33,4128.0,53.4443,53.4533,53.4262,53.4533,4128.0
2021-08-23 13:30:00,59.33,59.39,59.3,59.39,10015.0,53.4533,53.5073,53.4262,53.5073,10015.0
2021-08-23 13:35:00,59.4,59.4,59.32,59.34,10992.0,53.5163,53.5163,53.4443,53.4623,10992.0
2021-08-23 13:40:00,59.34,59.37,59.33,59.35,4576.0,53.4623,53.4893,53.4533,53.4713,4576.0
2021-08-23 13:45:00,59.35,59.36,59.32,59.34,8677.0,53.4713,53.4803,53.4443,53.4623,8677.0
2021-08-23 13:50:00,59.35,59.35,59.31,59.32,7340.0,53.4713,53.4713,53.4353,53.4443,7340.0
2021-08-23 13:55:00,59.32,59.34,59.31,59.32,6402.0,53.4443,53.4623,53.4353,53.4443,6402.0
2021-08-23 14:00:00,59.33,59.39,59.32,59.39,14831.0,53.4533,53.5073,53.4443,53.5073,14831.0
2021-08-23 14:05:00,59.4,59.41,59.37,59.39,8456.0,53.5163,53.5253,53.4893,53.5073,8456.0
2021-08-23 14:10:00,59.38,59.41,59.33,59.34,49681.0,53.4983,53.5253,53.4533,53.4623,49681.0
2021-08-23 14:15:00,59.35,59.37,59.33,59.37,4085.0,53.4713,53.4893,53.4533,53.4893,4085.0
2021-08-23 14:20:00,59.37,59.38,59.35,59.37,7162.0,53.4893,53.4983,53.4713,53.4893,7162.0
2021-08-23 14:25:00,59.37,59.37,59.32,59.33,6748.0,53.4893,53.4893,53.4443,53.4533,6748.0
2021-08-23 14:30:00,59.33,59.36,59.33,59.36,8221.0,53.4533,53.4803,53.4533,53.4803,8221.0
2021-08-23 14:35:00,59.36,59.38,59.35,59.36,7454.0,53.4803,53.4983,53.4713,53.4803,7454.0
2021-08-23 14:40:00,59.36,59.38,59.34,59.36,9718.0,53.4803,53.4983,53.4623,53.4803,9718.0
2021-08-23 14:45:00,59.37,59.41,59.36,59.4,7365.0,53.4893,53.5253,53.4803,53.5163,7365.0
2021-08-23 14:50:00,59.4,59.42,59.39,59.4,13573.0,53.5163,53.5344,53.5073,53.5163,13573.0
2021-08-23 14:55:00,59.4,59.41,59.39,59.4,7944.0,53.5163,53.5253,53.5073,53.5163,7944.0
2021-08-23 15:00:00,59.39,59.41,59.38,59.4,12987.0,53.5073,53.5253,53.4983,53.5163,12987.0
2021-08-23 15:05:00,59.4,59.42,59.39,59.4,15996.0,53.5163,53.5344,53.5073,53.5163,15996.0
2021-08-23 15:10:00,59.4,59.4,59.35,59.4,14529.0,53.5163,53.5163,53.4713,53.5163,14529.0
2021-08-23 15:15:00,59.39,59.41,59.36,59.38,15266.0,53.5073,53.5253,53.4803,53.4983,15266.0
2021-08-23 15:20:00,59.38,59.43,59.38,59.42,14356.0,53.4983,53.5434,53.4983,53.5344,14356.0
2021-08-23 15:25:00,59.42,59.44,59.4,59.44,15551.0,53.5344,53.5524,53.5163,53.5524,15551.0
2021-08-23 15:30:00,59.44,59.49,59.44,59.48,22160.0,53.5524,53.5974,53.5524,53.5884,22160.0
2021-08-23 15:35:00,59.48,59.49,59.36,59.38,27822.0,53.5884,53.5974,53.4803,53.4983,27822.0
2021-08-23 15:40:00,59.37,59.37,59.33,59.34,17528.0,53.4893,53.4893,53.4533,53.4623,17528.0
2021-08-23 15:45:00,59.34,59.37,59.3,59.36,31291.0,53.4623,53.4893,53.4262,53.4803,31291.0
2021-08-23 15:50:00,59.37,59.4,59.31,59.33,43886.0,53.4893,53.5163,53.4353,53.4533,43886.0
2021-08-23 15:55:00,59.33,59.36,59.28,59.32,140123.0,53.4533,53.4803,53.4082,53.4443,140123.0
2021-08-24 09:30:00,59.32,59.5,59.24,59.31,45110.0,53.4443,53.6064,53.3722,53.4353,45110.0
2021-08-24 09:35:00,59.3,59.45,59.28,59.44,16004.0,53.4262,53.5614,53.4082,53.5524,16004.0
2021-08-24 09:40:00,59.46,59.53,59.37,59.46,20380.0,53.5704,53.6335,53.4893,53.5704,20380.0
2021-08-24 09:45:00,59.47,59.51,59.37,59.45,16547.0,53.5794,53.6154,53.4893,53.5614,16547.0
2021-08-24 09:50:00,59.48,59.57,59.39,59.51,21080.0,53.5884,53.6695,53.5073,53.6154,21080.0
2021-08-24 09:55:00,59.5,59.52,59.35,59.35,9651.0,53.6064,53.6245,53.4713,53.4713,9651.0
2021-08-24 10:00:00,59.38,59.43,59.26,59.36,30544.0,53.4983,53.5434,53.3902,53.4803,30544.0
2021-08-24 10:05:00,59.35,59.38,59.15,59.15,64228.0,53.4713,53.4983,53.2911,53.2911,64228.0
2021-08-24 10:10:00,59.15,59.22,59.08,59.18,24105.0,53.2911,53.3542,53.228,53.3181,24105.0
2021-08-24 10:15:00,59.2,59.34,59.2,59.32,17884.0,53.3362,53.4623,53.3362,53.4443,17884.0
2021-08-24 10:20:00,59.34,59.41,59.3,59.41,20489.0,53.4623,53.5253,53.4262,53.5253,20489.0
2021-08-24 10:25:00,59.4,59.54,59.39,59.54,14032.0,53.5163,53.6425,53.5073,53.6425,14032.0
2021-08-24 10:30:00,59.54,59.54,59.46,59.47,14239.0,53.6425,53.6425,53.5704,53.5794,14239.0
2021-08-24 10:35:00,59.47,59.47,59.37,59.38,15177.0,53.5794,53.5794,53.4893,53.4983,15177.0
2021-08-24 10:40:00,59.38,59.4,59.34,59.37,13329.0,53.4983,53.5163,53.4623,53.4893,13329.0
2021-08-24 10:45:00,59.37,59.42,59.37,59.41,7265.0,53.4893,53.5344,53.4893,53.5253,7265.0
2021-08-24 10:50:00,59.42,59.5,59.41,59.48,31677.0,53.5344,53.6064,53.5253,53.5884,31677.0
2021-08-24 10:55:00,59.46,59.46,59.42,59.43,5216.0,53.5704,53.5704,53.5344,53.5434,5216.0
2021-08-24 11:00:00,59.43,59.44,59.4,59.42,12096.0,53.5434,53.5524,53.5163,53.5344,12096.0
2021-08-24 11:05:00,59.42,59.42,59.37,59.39,9288.0,53.5344,53.5344,53.4893,53.5073,9288.0
2021-08-24 11:10:00,59.39,59.41,59.39,59.4,4300.0,53.5073,53.5253,53.5073,53.5163,4300.0
2021-08-24 11:15:00,59.4,59.41,59.35,59.35,7131.0,53.5163,53.5253,53.4713,53.4713,7131.0
2021-08-24 11:20:00,59.36,59.42,59.36,59.41,5725.0,53.4803,53.5344,53.4803,53.5253,5725.0
2021-08-24 11:25:00,59.41,59.42,59.35,59.39,11654.0,53.5253,53.5344,53.4713,53.5073,11654.0
2021-08-24 11:30:00,59.38,59.39,59.34,59.36,5843.0,53.4983,53.5073,53.4623,53.4803,5843.0
2021-08-24 11:35:00,59.36,59.38,59.34,59.35,6504.0,53.4803,53.4983,53.4623,53.4713,6504.0
2021-08-24 11:40:00,59.34,59.41,59.33,59.39,11124.0,53.4623,53.5253,53.4533,53.5073,11124.0
2021-08-24 11:45:00,59.38,59.41,59.36,59.41,10868.0,53.4983,53.5253,53.4803,53.5253,10868.0
2021-08-24 11:50:00,59.4,59.41,59.39,59.4,5673.0,53.5163,53.5253,53.5073,53.5163,5673.0
2021-08-24 11:55:00,59.4,59.41,59.35,59.36,4946.0,53.5163,53.5253,53.4713,53.4803,4946.0
2021-08-24 12:00:00,59.35,59.36,59.34,59.36,2807.0,53.4713,53.4803,53.4623,53.4803,2807.0
2021-08-24 12:05:00,59.37,59.4,59.35,59.39,11859.0,53.4893,53.5163,53.4713,53.5073,11859.0
2021-08-24 12:10:00,59.4,59.41,59.37,59.38,9007.0,53.5163,53.5253,53.4893,53.4983,9007.0
2021-08-24 12:15:00,59.39,59.41,59.38,59.41,6058.0,53.5073,53.5253,53.4983,53.5253,6058.0
2021-08-24 12:20:00,59.41,59.44,59.4,59.42,13870.0,53.5253,53.5524,53.5163,53.5344,13870.0
2021-08-24 12:25:00,59.43,59.45,59.41,59.45,11082.0,53.5434,53.5614,53.5253,53.5614,11082.0
2021-08-24 12:30:00,59.45,59.51,59.44,59.5,20627.0,53.5614,53.6154,53.5524,53.6064,20627.0
2021-08-24 12:35:00,59.5,59.54,59.5,59.53,13889.0,53.6064,53.6425,53.6064,53.6335,13889.0
2021-08-24 12:40:00,59.53,59.53,59.51,59.52,4612.0,53.6335,53.6335,53.6154,53.6245,4612.0
2021-08-24 12:45:00,59.51,59.51,59.47,59.48,4987.0,53.6154,53.6154,53.5794,53.5884,4987.0
2021-08-24 12:50:00,59.48,59.54,59.47,59.53,29305.0,53.5884,53.6425,53.5794,53.6335,29305.0
2021-08-24 12:55:00,59.54,59.59,59.53,59.58,16261.0,53.6425,53.6875,53.6335,53.6785,16261.0
2021-08-24 13:00:00,59.58,59.64,59.57,59.64,11046.0,53.6785,53.7326,53.6695,53.7326,11046.0
2021-08-24 13:05:00,59.63,59.67,59.61,59.67,11415.0,53.7236,53.7596,53.7055,53.7596,11415.0
2021-08-24 13:10:00,59.67,59.76,59.66,59.71,10586.0,53.7596,53.8407,53.7506,53.7956,10586.0
2021-08-24 13:15:00,59.72,59.72,59.67,59.69,5375.0,53.8046,53.8046,53.7596,53.7776,5375.0
2021-08-24 13:20:00,59.68,59.71,59.66,59.7,6404.0,53.7686,53.7956,53.7506,53.7866,6404.0
2021-08-24 13:25:00,59.69,59.7,59.66,59.66,5932.0,53.7776,53.7866,53.7506,53.7506,5932.0
2021-08-24 13:30:00,59.68,59.76,59.68,59.76,7902.0,53.7686,53.8407,53.7686,53.8407,7902.0
2021-08-24 13:35:00,59.76,59.85,59.76,59.84,22336.0,53.8407,53.9218,53.8407,53.9128,22336.0
2021-08-24 13:40:00,59.84,59.85,59.8,59.83,9255.0,53.9128,53.9218,53.8767,53.9037,9255.0
2021-08-24 13:45:00,59.83,59.83,59.8,59.8,8163.0,53.9037,53.9037,53.8767,53.8767,8163.0
2021-08-24 13:50:00,59.8,59.84,59.79,59.82,9218.0,53.8767,53.9128,53.8677,53.8947,9218.0
2021-08-24 13:55:00,59.82,59.86,59.82,59.86,6624.0,53.8947,53.9308,53.8947,53.9308,6624.0
2021-08-24 14:00:00,59.85,59.88,59.85,59.88,7669.0,53.9218,53.9488,53.9218,53.9488,7669.0
2021-08-24 14:05:00,59.87,59.9,59.86,59.87,18576.0,53.9398,53.9668,53.9308,53.9398,18576.0
2021-08-24 14:10:00,59.87,59.89,59.84,59.89,16123.0,53.9398,53.9578,53.9128,53.9578,16123.0
2021-08-24 14:15:00,59.89,59.93,59.88,59.91,21395.0,53.9578,53.9938,53.9488,53.9758,21395.0
2021-08-24 14:20:00,59.91,59.92,59.87,59.88,15201.0,53.9758,53.9848,53.9398,53.9488,15201.0
2021-08-24 14:25:00,59.89,59.89,59.82,59.82,7193.0,53.9578,53.9578,53.8947,53.8947,7193.0
2021-08-24 14:30:00,59.83,59.85,59.82,59.85,2260.0,53.9037,53.9218,53.8947,53.9218,2260.0
2021-08-24 14:35:00,59.85,59.87,59.83,59.85,7564.0,53.9218,53.9398,53.9037,53.9218,7564.0
2021-08-24 14:40:00,59.85,59.88,59.85,59.87,4561.0,53.9218,53.9488,53.9218,53.9398,4561.0
2021-08-24 14:45:00,59.86,59.92,59.85,59.92,11319.0,53.9308,53.9848,53.9218,53.9848,11319.0
2021-08-24 14:50:00,59.92,59.93,59.9,59.92,27672.0,53.9848,53.9938,53.9668,53.9848,27672.0
2021-08-24 14:55:00,59.92,59.94,59.9,59.92,10620.0,53.9848,54.0029,53.9668,53.9848,10620.0
2021-08-24 15:00:00,59.92,59.92,59.9,59.91,15778.0,53.9848,53.9848,53.9668,53.9758,15778.0
2021-08-24 15:05:00,59.9,59.93,59.89,59.9,25641.0,53.9668,53.9938,53.9578,53.9668,25641.0
2021-08-24 15:10:00,59.91,59.96,59.9,59.95,14758.0,53.9758,54.0209,53.9668,54.0119,14758.0
2021-08-24 15:15:00,59.95,59.95,59.89,59.9,17935.0,54.0119,54.0119,53.9578,53.9668,17935.0
2021-08-24 15:20:00,59.91,59.93,59.82,59.83,16294.0,53.9758,53.9938,53.8947,53.9037,16294.0
2021-08-24 15:25:00,59.82,59.87,59.8,59.86,14079.0,53.8947,53.9398,53.8767,53.9308,14079.0
2021-08-24 15:30:00,59.86,59.89,59.83,59.89,32596.0,53.9308,53.9578,53.9037,53.9578,32596.0
2021-08-24 15:35:00,59.9,59.9,59.74,59.82,58915.0,53.9668,53.9668,53.8227,53.8947,58915.0
2021-08-24 15:40:00,59.82,59.85,59.79,59.79,36044.0,53.8947,53.9218,53.8677,53.8677,36044.0
2021-08-24 15:45:00,59.79,59.81,59.61,59.62,60466.0,53.8677,53.8857,53.7055,53.7145,60466.0
2021-08-24 15:50:00,59.61,59.67,59.53,59.54,95117.0,53.7055,53.7596,53.6335,53.6425,95117.0
2021-08-24 15:55:00,59.55,59.62,59.53,59.62,135294.0,53.6515,53.7145,53.6335,53.7145,135294.0
2021-08-25 09:30:00,59.6,59.6,59.33,59.5,39183.0,53.6965,53.6965,53.4533,53.6064,39183.0
2021-08-25 09:35:00,59.48,59.54,59.36,59.44,4679.0,53.5884,53.6425,53.4803,53.5524,4679.0
2021-08-25 09:40:00,59.48,59.53,59.42,59.45,2808.0,53.5884,53.6335,53.5344,53.5614,2808.0
2021-08-25 09:45:00,59.47,59.55,59.44,59.52,6225.0,53.5794,53.6515,53.5524,53.6245,6225.0
2021-08-25 09:50:00,59.52,59.61,59.5,59.61,13612.0,53.6245,53.7055,53.6064,53.7055,13612.0
2021-08-25 09:55:00,59.6,59.68,59.58,59.66,4708.0,53.6965,53.7686,53.6785,53.7506,4708.0
2021-08-25 10:00:00,59.7,59.75,59.67,59.69,6878.0,53.7866,53.8317,53.7596,53.7776,6878.0
2021-08-25 10:05:00,59.66,59.76,59.65,59.73,7277.0,53.7506,53.8407,53.7416,53.8137,7277.0
2021-08-25 10:10:00,59.76,59.78,59.73,59.76,6599.0,53.8407,53.8587,53.8137,53.8407,6599.0
2021-08-25 10:15:00,59.75,59.78,59.7,59.72,6595.0,53.8317,53.8587,53.7866,53.8046,6595.0
2021-08-25 10:20:00,59.72,59.8,59.64,59.78,13463.0,53.8046,53.8767,53.7326,53.8587,13463.0
2021-08-25 10:25:00,59.79,59.93,59.79,59.93,12670.0,53.8677,53.9938,53.8677,53.9938,12670.0
2021-08-25 10:30:00,59.91,59.95,59.89,59.94,7465.0,53.9758,54.0119,53.9578,54.0029,7465.0
2021-08-25 10:35:00,59.93,59.94,59.86,59.86,14367.0,53.9938,54.0029,53.9308,53.9308,14367.0
2021-08-25 10:40:00,59.87,59.91,59.86,59.89,6331.0,53.9398,53.9758,53.9308,53.9578,6331.0
2021-08-25 10:45:00,59.9,59.96,59.9,59.95,7403.0,53.9668,54.0209,53.9668,54.0119,7403.0
2021-08-25 10:50:00,59.94,59.97,59.92,59.96,3989.0,54.0029,54.0299,53.9848,54.0209,3989.0
2021-08-25 10:55:00,59.95,59.96,59.93,59.94,5278.0,54.0119,54.0209,53.9938,54.0029,5278.0
2021-08-25 11:00:00,59.94,59.94,59.86,59.91,3709.0,54.0029,54.0029,53.9308,53.9758,3709.0
2021-08-25 11:05:00,59.91,59.91,59.83,59.85,17099.0,53.9758,53.9758,53.9037,53.9218,17099.0
2021-08-25 11:10:00,59.87,59.96,59.86,59.96,27697.0,53.9398,54.0209,53.9308,54.0209,27697.0
2021-08-25 11:15:00,59.96,59.96,59.89,59.95,11255.0,54.0209,54.0209,53.9578,54.0119,11255.0
2021-08-25 11:20:00,59.95,60.01,59.95,59.97,14840.0,54.0119,54.0659,54.0119,54.0299,14840.0
2021-08-25 11:25:00,59.95,59.99,59.95,59.98,4605.0,54.0119,54.0479,54.0119,54.0389,4605.0
2021-08-25 11:30:00,59.97,60.07,59.96,60.07,7299.0,54.0299,54.12,54.0209,54.12,7299.0
2021-08-25 11:35:00,60.06,60.11,60.03,60.11,7419.0,54.111,54.156,54.0839,54.156,7419.0
2021-08-25 11:40:00,60.12,60.19,60.08,60.16,9277.0,54.165,54.2281,54.129,54.2011,9277.0
2021-08-25 11:45:00,60.16,60.23,60.12,60.19,9445.0,54.2011,54.2641,54.165,54.2281,9445.0
2021-08-25 11:50:00,60.19,60.27,60.18,60.26,5520.0,54.2281,54.3002,54.2191,54.2912,5520.0
2021-08-25 11:55:00,60.28,60.34,60.27,60.32,8047.0,54.3092,54.3632,54.3002,54.3452,8047.0
2021-08-25 12:00:00,60.32,60.36,60.32,60.34,6638.0,54.3452,54.3813,54.3452,54.3632,6638.0
2021-08-25 12:05:00,60.34,60.39,60.32,60.38,4527.0,54.3632,54.4083,54.3452,54.3993,4527.0
2021-08-25 12:10:00,60.38,60.43,60.36,60.41,8508.0,54.3993,54.4443,54.3813,54.4263,8508.0
2021-08-25 12:15:00,60.42,60.43,60.37,60.41,11681.0,54.4353,54.4443,54.3903,54.4263,11681.0
2021-08-25 12:20:00,60.41,60.48,60.4,60.46,7282.0,54.4263,54.4894,54.4173,54.4713,7282.0
2021-08-25 12:25:00,60.47,60.47,60.41,60.42,8190.0,54.4804,54.4804,54.4263,54.4353,8190.0
2021-08-25 12:30:00,60.42,60.44,60.4,60.41,7331.0,54.4353,54.4533,54.4173,54.4263,7331.0
2021-08-25 12:35:00,60.41,60.46,60.4,60.46,4507.0,54.4263,54.4713,54.4173,54.4713,4507.0
2021-08-25 12:40:00,60.44,60.46,60.38,60.4,6050.0,54.4533,54.4713,54.3993,54.4173,6050.0
2021-08-25 12:45:00,60.39,60.41,60.37,60.4,5652.0,54.4083,54.4263,54.3903,54.4173,5652.0
2021-08-25 12:50:00,60.4,60.43,60.38,60.43,6204.0,54.4173,54.4443,54.3993,54.4443,6204.0
2021-08-25 12:55:00,60.42,60.43,60.35,60.36,4458.0,54.4353,54.4443,54.3722,54.3813,4458.0
2021-08-25 13:00:00,60.36,60.39,60.33,60.34,6428.0,54.3813,54.4083,54.3542,54.3632,6428.0
2021-08-25 13:05:00,60.35,60.41,60.35,60.41,3506.0,54.3722,54.4263,54.3722,54.4263,3506.0
2021-08-25 13:10:00,60.43,60.43,60.39,60.4,8349.0,54.4443,54.4443,54.4083,54.4173,8349.0
2021-08-25 13:15:00,60.41,60.45,60.39,60.42,8678.0,54.4263,54.4623,54.4083,54.4353,8678.0
2021-08-25 13:20:00,60.42,60.45,60.4,60.41,5508.0,54.4353,54.4623,54.4173,54.4263,5508.0
2021-08-25 13:25:00,60.4,60.43,60.39,60.41,15659.0,54.4173,54.4443,54.4083,54.4263,15659.0
2021-08-25 13:30:00,60.41,60.41,60.4,60.4,4736.0,54.4263,54.4263,54.4173,54.4173,4736.0
2021-08-25 13:35:00,60.41,60.42,60.39,60.42,8324.0,54.4263,54.4353,54.4083,54.4353,8324.0
2021-08-25 13:40:00,60.42,60.43,60.4,60.43,7216.0,54.4353,54.4443,54.4173,54.4443,7216.0
2021-08-25 13:45:00,60.44,60.45,60.4,60.42,8429.0,54.4533,54.4623,54.4173,54.4353,8429.0
2021-08-25 13:50:00,60.42,60.42,60.4,60.42,3438.0,54.4353,54.4353,54.4173,54.4353,3438.0
2021-08-25 13:55:00,60.42,60.44,60.42,60.42,9958.0,54.4353,54.4533,54.4353,54.4353,9958.0
2021-08-25 14:00:00,60.43,60.43,60.4,60.41,5175.0,54.4443,54.4443,54.4173,54.4263,5175.0
2021-08-25 14:05:00,60.41,60.48,60.41,60.44,5692.0,54.4263,54.4894,54.4263,54.4533,5692.0
2021-08-25 14:10:00,60.45,60.47,60.42,60.47,8098.0,54.4623,54.4804,54.4353,54.4804,8098.0
2021-08-25 14:15:00,60.47,60.47,60.41,60.41,5607.0,54.4804,54.4804,54.4263,54.4263,5607.0
2021-08-25 14:20:00,60.42,60.43,60.4,60.41,9015.0,54.4353,54.4443,54.4173,54.4263,9015.0
2021-08-25 14:25:00,60.4,60.42,60.39,60.4,7400.0,54.4173,54.4353,54.4083,54.4173,7400.0
2021-08-25 14:30:00,60.4,60.42,60.38,60.41,25297.0,54.4173,54.4353,54.3993,54.4263,25297.0
2021-08-25 14:35:00,60.4,60.41,60.36,60.37,12545.0,54.4173,54.4263,54.3813,54.3903,12545.0
2021-08-25 14:40:00,60.37,60.4,60.36,60.4,4101.0,54.3903,54.4173,54.3813,54.4173,4101.0
2021-08-25 14:45:00,60.4,60.4,60.37,60.38,10619.0,54.4173,54.4173,54.3903,54.3993,10619.0
2021-08-25 14:50:00,60.38,60.41,60.37,60.4,8227.0,54.3993,54.4263,54.3903,54.4173,8227.0
2021-08-25 14:55:00,60.4,60.41,60.39,60.39,5885.0,54.4173,54.4263,54.4083,54.4083,5885.0
2021-08-25 15:00:00,60.4,60.4,60.37,60.38,9264.0,54.4173,54.4173,54.3903,54.3993,9264.0
2021-08-25 15:05:00,60.38,60.39,60.36,60.37,5294.0,54.3993,54.4083,54.3813,54.3903,5294.0
2021-08-25 15:10:00,60.37,60.37,60.33,60.33,6913.0,54.3903,54.3903,54.3542,54.3542,6913.0
2021-08-25 15:15:00,60.32,60.32,60.25,60.29,8572.0,54.3452,54.3452,54.2821,54.3182,8572.0
2021-08-25 15:20:00,60.28,60.33,60.28,60.33,16571.0,54.3092,54.3542,54.3092,54.3542,16571.0
2021-08-25 15:25:00,60.33,60.34,60.3,60.31,13819.0,54.3542,54.3632,54.3272,54.3362,13819.0
2021-08-25 15:30:00,60.32,60.37,60.32,60.34,13998.0,54.3452,54.3903,54.3452,54.3632,13998.0
2021-08-25 15:35:00,60.34,60.36,60.33,60.35,13958.0,54.3632,54.3813,54.3542,54.3722,13958.0
2021-08-25 15:40:00,60.35,60.42,60.32,60.42,26197.0,54.3722,54.4353,54.3452,54.4353,26197.0
2021-08-25 15:45:00,60.41,60.42,60.37,60.39,27545.0,54.4263,54.4353,54.3903,54.4083,27545.0
2021-08-25 15:50:00,60.38,60.39,60.33,60.34,39955.0,54.3993,54.4083,54.3542,54.3632,39955.0
2021-08-25 15:55:00,60.34,60.36,60.29,60.3,99500.0,54.3632,54.3813,54.3182,54.3272,99500.0
2021-08-26 09:30:00,60.27,60.28,60.0,60.06,31762.0,54.3002,54.3092,54.0569,54.111,31762.0
2021-08-26 09:35:00,60.09,60.1,60.0,60.0,6351.0,54.138,54.147,54.0569,54.0569,6351.0
2021-08-26 09:40:00,59.98,60.07,59.88,59.96,6710.0,54.0389,54.12,53.9488,54.0209,6710.0
2021-08-26 09:45:00,59.94,60.05,59.92,59.97,5798.0,54.0029,54.102,53.9848,54.0299,5798.0
2021-08-26 09:50:00,59.96,60.02,59.89,60.02,5379.0,54.0209,54.0749,53.9578,54.0749,5379.0
2021-08-26 09:55:00,60.02,60.02,59.9,59.91,5579.0,54.0749,54.0749,53.9668,53.9758,5579.0
2021-08-26 10:00:00,59.91,59.93,59.82,59.82,7728.0,53.9758,53.9938,53.8947,53.8947,7728.0
2021-08-26 10:05:00,59.81,59.84,59.75,59.8,12315.0,53.8857,53.9128,53.8317,53.8767,12315.0
2021-08-26 10:10:00,59.81,59.92,59.79,59.92,20886.0,53.8857,53.9848,53.8677,53.9848,20886.0
2021-08-26 10:15:00,59.92,59.99,59.92,59.97,13116.0,53.9848,54.0479,53.9848,54.0299,13116.0
2021-08-26 10:20:00,59.97,60.01,59.96,59.98,8252.0,54.0299,54.0659,54.0209,54.0389,8252.0
2021-08-26 10:25:00,60.01,60.16,59.92,60.09,45453.0,54.0659,54.2011,53.9848,54.138,45453.0
2021-08-26 10:30:00,60.12,60.16,60.02,60.04,8576.0,54.165,54.2011,54.0749,54.0929,8576.0
2021-08-26 10:35:00,60.05,60.1,60.03,60.05,6242.0,54.102,54.147,54.0839,54.102,6242.0
2021-08-26 10:40:00,60.03,60.04,59.94,59.96,10114.0,54.0839,54.0929,54.0029,54.0209,10114.0
2021-08-26 10:45:00,59.97,60.01,59.93,59.94,23936.0,54.0299,54.0659,53.9938,54.0029,23936.0
2021-08-26 10:50:00,59.95,59.95,59.88,59.9,16165.0,54.0119,54.0119,53.9488,53.9668,16165.0
2021-08-26 10:55:00,59.9,59.98,59.89,59.97,23555.0,53.9668,54.0389,53.9578,54.0299,23555.0
2021-08-26 11:00:00,59.97,59.98,59.77,59.81,31477.0,54.0299,54.0389,53.8497,53.8857,31477.0
2021-08-26 11:05:00,59.8,59.89,59.8,59.86,20327.0,53.8767,53.9578,53.8767,53.9308,20327.0
2021-08-26 11:10:00,59.85,60.0,59.84,59.96,42047.0,53.9218,54.0569,53.9128,54.0209,42047.0
2021-08-26 11:15:00,59.96,59.97,59.9,59.91,10002.0,54.0209,54.0299,53.9668,53.9758,10002.0
2021-08-26 11:20:00,59.91,60.01,59.9,59.98,8642.0,53.9758,54.0659,53.9668,54.0389,8642.0
2021-08-26 11:25:00,59.98,60.03,59.96,60.01,11654.0,54.0389,54.0839,54.0209,54.0659,11654.0
2021-08-26 11:30:00,59.98,60.02,59.95,60.02,13231.0,54.0389,54.0749,54.0119,54.0749,13231.0
2021-08-26 11:35:00,60.03,60.08,59.99,60.06,20174.0,54.0839,54.129,54.0479,54.111,20174.0
2021-08-26 11:40:00,60.06,60.09,60.01,60.01,11404.0,54.111,54.138,54.0659,54.0659,11404.0
2021-08-26 11:45:00,60.01,60.06,60.0,60.05,5846.0,54.0659,54.111,54.0569,54.102,5846.0
2021-08-26 11:50:00,60.06,60.07,60.0,60.04,17326.0,54.111,54.12,54.0569,54.0929,17326.0
2021-08-26 11:55:00,60.05,60.11,60.02,60.05,30440.0,54.102,54.156,54.0749,54.102,30440.0
2021-08-26 12:00:00,60.05,60.06,60.0,60.0,5229.0,54.102,54.111,54.0569,54.0569,5229.0
2021-08-26 12:05:00,60.0,60.02,59.97,59.98,6885.0,54.0569,54.0749,54.0299,54.0389,6885.0
2021-08-26 12:10:00,59.98,60.01,59.97,60.01,4980.0,54.0389,54.0659,54.0299,54.0659,4980.0
2021-08-26 12:15:00,60.01,60.04,59.98,59.98,6998.0,54.0659,54.0929,54.0389,54.0389,6998.0
2021-08-26 12:20:00,59.97,60.0,59.95,59.98,5849.0,54.0299,54.0569,54.0119,54.0389,5849.0
2021-08-26 12:25:00,59.98,60.01,59.92,59.93,26191.0,54.0389,54.0659,53.9848,53.9938,26191.0
2021-08-26 12:30:00,59.94,59.96,59.91,59.96,8844.0,54.0029,54.0209,53.9758,54.0209,8844.0
2021-08-26 12:35:00,59.97,60.01,59.95,60.0,18608.0,54.0299,54.0659,54.0119,54.0569,18608.0
2021-08-26 12:40:00,60.01,60.01,59.99,60.0,6197.0,54.0659,54.0659,54.0479,54.0569,6197.0
2021-08-26 12:45:00,59.99,60.02,59.99,60.0,13729.0,54.0479,54.0749,54.0479,54.0569,13729.0
2021-08-26 12:50:00,60.0,60.02,59.99,59.99,18774.0,54.0569,54.0749,54.0479,54.0479,18774.0
2021-08-26 12:55:00,60.0,60.01,59.92,59.92,7627.0,54.0569,54.0659,53.9848,53.9848,7627.0
2021-08-26 13:00:00,59.92,59.92,59.84,59.86,7862.0,53.9848,53.9848,53.9128,53.9308,7862.0
2021-08-26 13:05:00,59.86,59.86,59.84,59.85,3964.0,53.9308,53.9308,53.9128,53.9218,3964.0
2021-08-26 13:10:00,59.85,59.88,59.84,59.86,6533.0,53.9218,53.9488,53.9128,53.9308,6533.0
2021-08-26 13:15:00,59.87,59.88,59.84,59.85,3137.0,53.9398,53.9488,53.9128,53.9218,3137.0
2021-08-26 13:20:00,59.85,59.86,59.77,59.78,8997.0,53.9218,53.9308,53.8497,53.8587,8997.0
2021-08-26 13:25:00,59.79,59.83,59.79,59.83,1952.0,53.8677,53.9037,53.8677,53.9037,1952.0
2021-08-26 13:30:00,59.83,59.85,59.82,59.83,5050.0,53.9037,53.9218,53.8947,53.9037,5050.0
2021-08-26 13:35:00,59.84,59.85,59.83,59.85,4349.0,53.9128,53.9218,53.9037,53.9218,4349.0
2021-08-26 13:40:00,59.86,59.88,59.86,59.86,3686.0,53.9308,53.9488,53.9308,53.9308,3686.0
2021-08-26 13:45:00,59.87,59.87,59.79,59.8,6617.0,53.9398,53.9398,53.8677,53.8767,6617.0
2021-08-26 13:50:00,59.8,59.81,59.78,59.79,5669.0,53.8767,53.8857,53.8587,53.8677,5669.0
2021-08-26 13:55:00,59.78,59.8,59.77,59.8,6924.0,53.8587,53.8767,53.8497,53.8767,6924.0
2021-08-26 14:00:00,59.79,59.8,59.71,59.71,9514.0,53.8677,53.8767,53.7956,53.7956,9514.0
2021-08-26 14:05:00,59.71,59.71,59.63,59.64,4128.0,53.7956,53.7956,53.7236,53.7326,4128.0
2021-08-26 14:10:00,59.66,59.66,59.63,59.63,3940.0,53.7506,53.7506,53.7236,53.7236,3940.0
2021-08-26 14:15:00,59.63,59.65,59.56,59.61,8079.0,53.7236,53.7416,53.6605,53.7055,8079.0
2021-08-26 14:20:00,59.61,59.65,59.6,59.62,3330.0,53.7055,53.7416,53.6965,53.7145,3330.0
2021-08-26 14:25:00,59.63,59.65,59.62,59.63,4238.0,53.7236,53.7416,53.7145,53.7236,4238.0
2021-08-26 14:30:00,59.62,59.66,59.61,59.62,15758.0,53.7145,53.7506,53.7055,53.7145,15758.0
2021-08-26 14:35:00,59.63,59.71,59.62,59.71,7477.0,53.7236,53.7956,53.7145,53.7956,7477.0
2021-08-26 14:40:00,59.7,59.71,59.66,59.7,17894.0,53.7866,53.7956,53.7506,53.7866,17894.0
2021-08-26 14:45:00,59.69,59.72,59.65,59.67,8249.0,53.7776,53.8046,53.7416,53.7596,8249.0
2021-08-26 14:50:00,59.68,59.73,59.66,59.72,8314.0,53.7686,53.8137,53.7506,53.8046,8314.0
2021-08-26 14:55:00,59.72,59.72,59.68,59.7,4965.0,53.8046,53.8046,53.7686,53.7866,4965.0
2021-08-26 15:00:00,59.7,59.72,59.66,59.71,8383.0,53.7866,53.8046,53.7506,53.7956,8383.0
2021-08-26 15:05:00,59.71,59.71,59.64,59.66,8439.0,53.7956,53.7956,53.7326,53.7506,8439.0
2021-08-26 15:10:00,59.67,59.69,59.65,59.69,4951.0,53.7596,53.7776,53.7416,53.7776,4951.0
2021-08-26 15:15:00,59.7,59.74,59.66,59.73,10057.0,53.7866,53.8227,53.7506,53.8137,10057.0
2021-08-26 15:20:00,59.73,59.73,59.67,59.69,6639.0,53.8137,53.8137,53.7596,53.7776,6639.0
2021-08-26 15:25:00,59.68,59.68,59.6,59.62,13687.0,53.7686,53.7686,53.6965,53.7145,13687.0
2021-08-26 15:30:00,59.62,59.66,59.61,59.66,11626.0,53.7145,53.7506,53.7055,53.7506,11626.0
2021-08-26 15:35:00,59.66,59.72,59.62,59.63,15280.0,53.7506,53.8046,53.7145,53.7236,15280.0
2021-08-26 15:40:00,59.63,59.66,59.59,59.62,18583.0,53.7236,53.7506,53.6875,53.7145,18583.0
2021-08-26 15:45:00,59.61,59.61,59.58,59.61,19440.0,53.7055,53.7055,53.6785,53.7055,19440.0
2021-08-26 15:50:00,59.61,59.66,59.6,59.64,33244.0,53.7055,53.7506,53.6965,53.7326,33244.0
2021-08-26 15:55:00,59.65,59.75,59.61,59.74,183794.0,53.7416,53.8317,53.7055,53.8227,183794.0
2021-08-27 09:30:00,59.74,59.91,59.66,59.84,40395.0,53.8227,53.9758,53.7506,53.9128,40395.0
2021-08-27 09:35:00,59.88,60.0,59.8,59.99,4959.0,53.9488,54.0569,53.8767,54.0479,4959.0
2021-08-27 09:40:00,60.01,60.01,59.9,59.96,12852.0,54.0659,54.0659,53.9668,54.0209,12852.0
2021-08-27 09:45:00,59.97,60.09,59.97,60.03,9108.0,54.0299,54.138,54.0299,54.0839,9108.0
2021-08-27 09:50:00,59.98,60.12,59.98,60.07,4994.0,54.0389,54.165,54.0389,54.12,4994.0
2021-08-27 09:55:00,60.08,60.11,59.98,60.0,9811.0,54.129,54.156,54.0389,54.0569,9811.0
2021-08-27 10:00:00,60.01,60.12,59.95,60.12,10320.0,54.0659,54.165,54.0119,54.165,10320.0
2021-08-27 10:05:00,60.15,60.17,60.04,60.04,6647.0,54.1921,54.2101,54.0929,54.0929,6647.0
2021-08-27 10:10:00,60.02,60.17,60.02,60.09,8106.0,54.0749,54.2101,54.0749,54.138,8106.0
2021-08-27 10:15:00,60.07,60.08,60.0,60.03,5369.0,54.12,54.129,54.0569,54.0839,5369.0
2021-08-27 10:20:00,60.05,60.14,60.03,60.1,11217.0,54.102,54.183,54.0839,54.147,11217.0
2021-08-27 10:25:00,60.12,60.13,60.05,60.13,17572.0,54.165,54.174,54.102,54.174,17572.0
2021-08-27 10:30:00,60.14,60.16,60.1,60.15,20343.0,54.183,54.2011,54.147,54.1921,20343.0
2021-08-27 10:35:00,60.15,60.24,60.15,60.23,8688.0,54.1921,54.2731,54.1921,54.2641,8688.0
2021-08-27 10:40:00,60.23,60.3,60.23,60.26,9416.0,54.2641,54.3272,54.2641,54.2912,9416.0
2021-08-27 10:45:00,60.26,60.33,60.26,60.33,6377.0,54.2912,54.3542,54.2912,54.3542,6377.0
2021-08-27 10:50:00,60.34,60.37,60.31,60.37,6266.0,54.3632,54.3903,54.3362,54.3903,6266.0
2021-08-27 10:55:00,60.37,60.37,60.33,60.33,4034.0,54.3903,54.3903,54.3542,54.3542,4034.0
2021-08-27 11:00:00,60.34,60.38,60.32,60.32,7294.0,54.3632,54.3993,54.3452,54.3452,7294.0
2021-08-27 11:05:00,60.32,60.38,60.32,60.37,6873.0,54.3452,54.3993,54.3452,54.3903,6873.0
2021-08-27 11:10:00,60.39,60.44,60.37,60.43,3886.0,54.4083,54.4533,54.3903,54.4443,3886.0
2021-08-27 11:15:00,60.43,60.43,60.34,60.35,4951.0,54.4443,54.4443,54.3632,54.3722,4951.0
2021-08-27 11:20:00,60.36,60.4,60.36,60.38,4137.0,54.3813,54.4173,54.3813,54.3993,4137.0
2021-08-27 11:25:00,60.39,60.39,60.28,60.3,9573.0,54.4083,54.4083,54.3092,54.3272,9573.0
2021-08-27 11:30:00,60.3,60.39,60.3,60.39,9167.0,54.3272,54.4083,54.3272,54.4083,9167.0
2021-08-27 11:35:00,60.4,60.41,60.36,60.39,4383.0,54.4173,54.4263,54.3813,54.4083,4383.0
2021-08-27 11:40:00,60.42,60.42,60.39,60.39,5255.0,54.4353,54.4353,54.4083,54.4083,5255.0
2021-08-27 11:45:00,60.38,60.42,60.37,60.39,3348.0,54.3993,54.4353,54.3903,54.4083,3348.0
2021-08-27 11:50:00,60.4,60.41,60.38,60.41,4151.0,54.4173,54.4263,54.3993,54.4263,4151.0
2021-08-27 11:55:00,60.4,60.42,60.38,60.38,4448.0,54.4173,54.4353,54.3993,54.3993,4448.0
2021-08-27 12:00:00,60.4,60.43,60.38,60.38,4555.0,54.4173,54.4443,54.3993,54.3993,4555.0
2021-08-27 12:05:00,60.37,60.42,60.37,60.42,3685.0,54.3903,54.4353,54.3903,54.4353,3685.0
2021-08-27 12:10:00,60.43,60.47,60.41,60.47,11890.0,54.4443,54.4804,54.4263,54.4804,11890.0
2021-08-27 12:15:00,60.48,60.51,60.46,60.46,13739.0,54.4894,54.5164,54.4713,54.4713,13739.0
2021-08-27 12:20:00,60.46,60.48,60.44,60.47,5385.0,54.4713,54.4894,54.4533,54.4804,5385.0
2021-08-27 12:25:00,60.48,60.51,60.38,60.51,62015.0,54.4894,54.5164,54.3993,54.5164,62015.0
2021-08-27 12:30:00,60.51,60.54,60.5,60.53,3109.0,54.5164,54.5434,54.5074,54.5344,3109.0
2021-08-27 12:35:00,60.52,60.52,60.43,60.44,10371.0,54.5254,54.5254,54.4443,54.4533,10371.0
2021-08-27 12:40:00,60.44,60.44,60.41,60.41,5225.0,54.4533,54.4533,54.4263,54.4263,5225.0
2021-08-27 12:45:00,60.41,60.48,60.41,60.48,5344.0,54.4263,54.4894,54.4263,54.4894,5344.0
2021-08-27 12:50:00,60.47,60.48,60.45,60.46,4648.0,54.4804,54.4894,54.4623,54.4713,4648.0
2021-08-27 12:55:00,60.46,60.47,60.44,60.44,4530.0,54.4713,54.4804,54.4533,54.4533,4530.0
2021-08-27 13:00:00,60.44,60.47,60.44,60.46,4228.0,54.4533,54.4804,54.4533,54.4713,4228.0
2021-08-27 13:05:00,60.46,60.48,60.44,60.47,7212.0,54.4713,54.4894,54.4533,54.4804,7212.0
2021-08-27 13:10:00,60.47,60.51,60.47,60.5,4224.0,54.4804,54.5164,54.4804,54.5074,4224.0
2021-08-27 13:15:00,60.5,60.51,60.48,60.5,5152.0,54.5074,54.5164,54.4894,54.5074,5152.0
2021-08-27 13:20:00,60.51,60.52,60.48,60.48,5606.0,54.5164,54.5254,54.4894,54.4894,5606.0
2021-08-27 13:25:00,60.48,60.51,60.47,60.5,15591.0,54.4894,54.5164,54.4804,54.5074,15591.0
2021-08-27 13:30:00,60.51,60.51,60.48,60.51,5115.0,54.5164,54.5164,54.4894,54.5164,5115.0
2021-08-27 13:35:00,60.5,60.5,60.47,60.48,5910.0,54.5074,54.5074,54.4804,54.4894,5910.0
2021-08-27 13:40:00,60.48,60.48,60.4,60.41,26853.0,54.4894,54.4894,54.4173,54.4263,26853.0
2021-08-27 13:45:00,60.42,60.51,60.41,60.51,37201.0,54.4353,54.5164,54.4263,54.5164,37201.0
2021-08-27 13:50:00,60.5,60.52,60.47,60.48,7750.0,54.5074,54.5254,54.4804,54.4894,7750.0
2021-08-27 13:55:00,60.48,60.54,60.47,60.54,6196.0,54.4894,54.5434,54.4804,54.5434,6196.0
2021-08-27 14:00:00,60.53,60.53,60.45,60.45,5922.0,54.5344,54.5344,54.4623,54.4623,5922.0
2021-08-27 14:05:00,60.45,60.47,60.41,60.42,8041.0,54.4623,54.4804,54.4263,54.4353,8041.0
2021-08-27 14:10:00,60.42,60.47,60.41,60.45,6182.0,54.4353,54.4804,54.4263,54.4623,6182.0
2021-08-27 14:15:00,60.47,60.54,60.46,60.54,20488.0,54.4804,54.5434,54.4713,54.5434,20488.0
2021-08-27 14:20:00,60.54,60.58,60.54,60.57,6454.0,54.5434,54.5795,54.5434,54.5704,6454.0
2021-08-27 14:25:00,60.56,60.58,60.54,60.55,17147.0,54.5614,54.5795,54.5434,54.5524,17147.0
2021-08-27 14:30:00,60.55,60.57,60.53,60.54,12148.0,54.5524,54.5704,54.5344,54.5434,12148.0
2021-08-27 14:35:00,60.53,60.53,60.46,60.46,5588.0,54.5344,54.5344,54.4713,54.4713,5588.0
2021-08-27 14:40:00,60.46,60.46,60.42,60.45,8076.0,54.4713,54.4713,54.4353,54.4623,8076.0
2021-08-27 14:45:00,60.44,60.44,60.41,60.43,6469.0,54.4533,54.4533,54.4263,54.4443,6469.0
2021-08-27 14:50:00,60.43,60.44,60.42,60.44,2150.0,54.4443,54.4533,54.4353,54.4533,2150.0
2021-08-27 14:55:00,60.43,60.45,60.42,60.43,7520.0,54.4443,54.4623,54.4353,54.4443,7520.0
2021-08-27 15:00:00,60.43,60.51,60.42,60.5,13282.0,54.4443,54.5164,54.4353,54.5074,13282.0
2021-08-27 15:05:00,60.5,60.51,60.49,60.5,7577.0,54.5074,54.5164,54.4984,54.5074,7577.0
2021-08-27 15:10:00,60.49,60.51,60.48,60.49,7449.0,54.4984,54.5164,54.4894,54.4984,7449.0
2021-08-27 15:15:00,60.5,60.52,60.49,60.52,13764.0,54.5074,54.5254,54.4984,54.5254,13764.0
2021-08-27 15:20:00,60.51,60.56,60.49,60.55,12020.0,54.5164,54.5614,54.4984,54.5524,12020.0
2021-08-27 15:25:00,60.55,60.57,60.52,60.54,19321.0,54.5524,54.5704,54.5254,54.5434,19321.0
2021-08-27 15:30:00,60.54,60.57,60.52,60.57,10091.0,54.5434,54.5704,54.5254,54.5704,10091.0
2021-08-27 15:35:00,60.57,60.59,60.56,60.58,17356.0,54.5704,54.5885,54.5614,54.5795,17356.0
2021-08-27 15:40:00,60.58,60.62,60.56,60.61,23361.0,54.5795,54.6155,54.5614,54.6065,23361.0
2021-08-27 15:45:00,60.61,60.64,60.57,60.58,23449.0,54.6065,54.6335,54.5704,54.5795,23449.0
2021-08-27 15:50:00,60.58,60.62,60.55,60.55,34873.0,54.5795,54.6155,54.5524,54.5524,34873.0
2021-08-27 15:55:00,60.55,60.58,60.49,60.56,93683.0,54.5524,54.5795,54.4984,54.5614,93683.0
2021-08-30 09:30:00,60.54,60.65,60.28,60.29,30289.0,54.5434,54.6425,54.3092,54.3182,30289.0
2021-08-30 09:35:00,60.29,60.32,60.19,60.19,6769.0,54.3182,54.3452,54.2281,54.2281,6769.0
2021-08-30 09:40:00,60.18,60.22,60.15,60.17,5408.0,54.2191,54.2551,54.1921,54.2101,5408.0
2021-08-30 09:45:00,60.14,60.26,60.14,60.23,10643.0,54.183,54.2912,54.183,54.2641,10643.0
2021-08-30 09:50:00,60.24,60.34,60.23,60.28,7270.0,54.2731,54.3632,54.2641,54.3092,7270.0
2021-08-30 09:55:00,60.26,60.37,60.22,60.28,46478.0,54.2912,54.3903,54.2551,54.3092,46478.0
2021-08-30 10:00:00,60.28,60.29,60.11,60.11,12548.0,54.3092,54.3182,54.156,54.156,12548.0
2021-08-30 10:05:00,60.09,60.12,60.05,60.09,5056.0,54.138,54.165,54.102,54.138,5056.0
2021-08-30 10:10:00,60.11,60.2,60.11,60.19,7735.0,54.156,54.2371,54.156,54.2281,7735.0
2021-08-30 10:15:00,60.22,60.31,60.19,60.31,8748.0,54.2551,54.3362,54.2281,54.3362,8748.0
2021-08-30 10:20:00,60.27,60.29,60.23,60.27,6764.0,54.3002,54.3182,54.2641,54.3002,6764.0
2021-08-30 10:25:00,60.3,60.3,60.25,60.27,4609.0,54.3272,54.3272,54.2821,54.3002,4609.0
2021-08-30 10:30:00,60.26,60.27,60.18,60.24,11304.0,54.2912,54.3002,54.2191,54.2731,11304.0
2021-08-30 10:35:00,60.23,60.27,60.19,60.23,11187.0,54.2641,54.3002,54.2281,54.2641,11187.0
2021-08-30 10:40:00,60.23,60.31,60.23,60.27,4661.0,54.2641,54.3362,54.2641,54.3002,4661.0
2021-08-30 10:45:00,60.28,60.34,60.24,60.3,15228.0,54.3092,54.3632,54.2731,54.3272,15228.0
2021-08-30 10:50:00,60.3,60.34,60.28,60.33,6352.0,54.3272,54.3632,54.3092,54.3542,6352.0
2021-08-30 10:55:00,60.32,60.34,60.24,60.29,19788.0,54.3452,54.3632,54.2731,54.3182,19788.0
2021-08-30 11:00:00,60.27,60.33,60.22,60.23,31219.0,54.3002,54.3542,54.2551,54.2641,31219.0
2021-08-30 11:05:00,60.24,60.27,60.21,60.24,7262.0,54.2731,54.3002,54.2461,54.2731,7262.0
2021-08-30 11:10:00,60.25,60.31,60.22,60.28,5636.0,54.2821,54.3362,54.2551,54.3092,5636.0
2021-08-30 11:15:00,60.28,60.3,60.25,60.27,7229.0,54.3092,54.3272,54.2821,54.3002,7229.0
2021-08-30 11:20:00,60.26,60.31,60.25,60.26,7757.0,54.2912,54.3362,54.2821,54.2912,7757.0
2021-08-30 11:25:00,60.27,60.32,60.27,60.29,5444.0,54.3002,54.3452,54.3002,54.3182,5444.0
2021-08-30 11:30:00,60.29,60.33,60.29,60.33,6258.0,54.3182,54.3542,54.3182,54.3542,6258.0
2021-08-30 11:35:00,60.33,60.35,60.29,60.29,7522.0,54.3542,54.3722,54.3182,54.3182,7522.0
2021-08-30 11:40:00,60.28,60.33,60.27,60.3,5971.0,54.3092,54.3542,54.3002,54.3272,5971.0
2021-08-30 11:45:00,60.31,60.32,60.22,60.25,7650.0,54.3362,54.3452,54.2551,54.2821,7650.0
2021-08-30 11:50:00,60.24,60.32,60.24,60.28,4299.0,54.2731,54.3452,54.2731,54.3092,4299.0
2021-08-30 11:55:00,60.3,60.37,60.3,60.34,8520.0,54.3272,54.3903,54.3272,54.3632,8520.0
2021-08-30 12:00:00,60.36,60.37,60.34,60.37,6145.0,54.3813,54.3903,54.3632,54.3903,6145.0
2021-08-30 12:05:00,60.35,60.4,60.35,60.35,4930.0,54.3722,54.4173,54.3722,54.3722,4930.0
2021-08-30 12:10:00,60.35,60.35,60.31,60.35,2710.0,54.3722,54.3722,54.3362,54.3722,2710.0
2021-08-30 12:15:00,60.35,60.43,60.34,60.43,16953.0,54.3722,54.4443,54.3632,54.4443,16953.0
2021-08-30 12:20:00,60.44,60.46,60.41,60.42,21256.0,54.4533,54.4713,54.4263,54.4353,21256.0
2021-08-30 12:25:00,60.43,60.44,60.4,60.44,9298.0,54.4443,54.4533,54.4173,54.4533,9298.0
2021-08-30 12:30:00,60.44,60.44,60.4,60.4,14540.0,54.4533,54.4533,54.4173,54.4173,14540.0
2021-08-30 12:35:00,60.41,60.47,60.39,60.43,5510.0,54.4263,54.4804,54.4083,54.4443,5510.0
2021-08-30 12:40:00,60.43,60.45,60.42,60.43,4886.0,54.4443,54.4623,54.4353,54.4443,4886.0
2021-08-30 12:45:00,60.44,60.47,60.42,60.47,4952.0,54.4533,54.4804,54.4353,54.4804,4952.0
2021-08-30 12:50:00,60.47,60.48,60.44,60.44,2559.0,54.4804,54.4894,54.4533,54.4533,2559.0
2021-08-30 12:55:00,60.43,60.49,60.42,60.48,3300.0,54.4443,54.4984,54.4353,54.4894,3300.0
2021-08-30 13:00:00,60.47,60.5,60.46,60.46,6330.0,54.4804,54.5074,54.4713,54.4713,6330.0
2021-08-30 13:05:00,60.44,60.45,60.41,60.42,3094.0,54.4533,54.4623,54.4263,54.4353,3094.0
2021-08-30 13:10:00,60.42,60.44,60.4,60.42,6063.0,54.4353,54.4533,54.4173,54.4353,6063.0
2021-08-30 13:15:00,60.42,60.42,60.35,60.37,4890.0,54.4353,54.4353,54.3722,54.3903,4890.0
2021-08-30 13:20:00,60.37,60.39,60.36,60.39,4022.0,54.3903,54.4083,54.3813,54.4083,4022.0
2021-08-30 13:25:00,60.39,60.42,60.38,60.41,8980.0,54.4083,54.4353,54.3993,54.4263,8980.0
2021-08-30 13:30:00,60.4,60.41,60.31,60.33,34615.0,54.4173,54.4263,54.3362,54.3542,34615.0
2021-08-30 13:35:00,60.33,60.34,60.29,60.32,7507.0,54.3542,54.3632,54.3182,54.3452,7507.0
2021-08-30 13:40:00,60.32,60.35,60.32,60.35,5377.0,54.3452,54.3722,54.3452,54.3722,5377.0
2021-08-30 13:45:00,60.35,60.36,60.31,60.33,6928.0,54.3722,54.3813,54.3362,54.3542,6928.0
2021-08-30 13:50:00,60.32,60.35,60.32,60.33,3705.0,54.3452,54.3722,54.3452,54.3542,3705.0
2021-08-30 13:55:00,60.33,60.36,60.32,60.35,11838.0,54.3542,54.3813,54.3452,54.3722,11838.0
2021-08-30 14:00:00,60.35,60.36,60.33,60.35,5608.0,54.3722,54.3813,54.3542,54.3722,5608.0
2021-08-30 14:05:00,60.35,60.36,60.31,60.32,3570.0,54.3722,54.3813,54.3362,54.3452,3570.0
2021-08-30 14:10:00,60.32,60.34,60.32,60.32,2513.0,54.3452,54.3632,54.3452,54.3452,2513.0
2021-08-30 14:15:00,60.32,60.35,60.32,60.32,7211.0,54.3452,54.3722,54.3452,54.3452,7211.0
2021-08-30 14:20:00,60.32,60.32,60.28,60.29,5292.0,54.3452,54.3452,54.3092,54.3182,5292.0
2021-08-30 14:25:00,60.29,60.35,60.28,60.33,6268.0,54.3182,54.3722,54.3092,54.3542,6268.0
2021-08-30 14:30:00,60.33,60.33,60.26,60.27,6756.0,54.3542,54.3542,54.2912,54.3002,6756.0
2021-08-30 14:35:00,60.28,60.29,60.25,60.25,7383.0,54.3092,54.3182,54.2821,54.2821,7383.0
2021-08-30 14:40:00,60.24,60.3,60.24,60.28,8721.0,54.2731,54.3272,54.2731,54.3092,8721.0
2021-08-30 14:45:00,60.28,60.32,60.28,60.3,7899.0,54.3092,54.3452,54.3092,54.3272,7899.0
2021-08-30 14:50:00,60.29,60.32,60.28,60.29,3730.0,54.3182,54.3452,54.3092,54.3182,3730.0
2021-08-30 14:55:00,60.29,60.31,60.26,60.26,5223.0,54.3182,54.3362,54.2912,54.2912,5223.0
2021-08-30 15:00:00,60.25,60.27,60.24,60.26,6672.0,54.2821,54.3002,54.2731,54.2912,6672.0
2021-08-30 15:05:00,60.25,60.26,60.23,60.24,8842.0,54.2821,54.2912,54.2641,54.2731,8842.0
2021-08-30 15:10:00,60.24,60.25,60.21,60.23,8433.0,54.2731,54.2821,54.2461,54.2641,8433.0
2021-08-30 15:15:00,60.24,60.26,60.22,60.25,11444.0,54.2731,54.2912,54.2551,54.2821,11444.0
2021-08-30 15:20:00,60.26,60.29,60.25,60.26,10316.0,54.2912,54.3182,54.2821,54.2912,10316.0
2021-08-30 15:25:00,60.25,60.29,60.22,60.22,6619.0,54.2821,54.3182,54.2551,54.2551,6619.0
2021-08-30 15:30:00,60.21,60.22,60.14,60.16,11948.0,54.2461,54.2551,54.183,54.2011,11948.0
2021-08-30 15:35:00,60.15,60.17,60.13,60.14,14582.0,54.1921,54.2101,54.174,54.183,14582.0
2021-08-30 15:40:00,60.13,60.18,60.11,60.16,19732.0,54.174,54.2191,54.156,54.2011,19732.0
2021-08-30 15:45:00,60.15,60.17,60.12,60.14,17682.0,54.1921,54.2101,54.165,54.183,17682.0
2021-08-30 15:50:00,60.13,60.15,60.1,60.11,35816.0,54.174,54.1921,54.147,54.156,35816.0
2021-08-30 15:55:00,60.1,60.12,60.05,60.07,59095.0,54.147,54.165,54.102,54.12,59095.0
2021-08-31 09:30:00,60.17,60.17,59.95,60.09,61860.0,54.2101,54.2101,54.0119,54.138,61860.0
2021-08-31 09:35:00,60.12,60.2,60.06,60.07,14610.0,54.165,54.2371,54.111,54.12,14610.0
2021-08-31 09:40:00,60.08,60.16,60.01,60.03,10856.0,54.129,54.2011,54.0659,54.0839,10856.0
2021-08-31 09:45:00,60.02,60.02,59.87,59.91,12351.0,54.0749,54.0749,53.9398,53.9758,12351.0
2021-08-31 09:50:00,59.92,59.92,59.79,59.82,11651.0,53.9848,53.9848,53.8677,53.8947,11651.0
2021-08-31 09:55:00,59.81,59.88,59.79,59.87,5129.0,53.8857,53.9488,53.8677,53.9398,5129.0
2021-08-31 10:00:00,59.87,59.92,59.85,59.92,7291.0,53.9398,53.9848,53.9218,53.9848,7291.0
2021-08-31 10:05:00,59.91,60.01,59.86,60.01,8121.0,53.9758,54.0659,53.9308,54.0659,8121.0
2021-08-31 10:10:00,60.01,60.01,59.9,60.0,5212.0,54.0659,54.0659,53.9668,54.0569,5212.0
2021-08-31 10:15:00,60.02,60.04,59.96,59.98,12133.0,54.0749,54.0929,54.0209,54.0389,12133.0
2021-08-31 10:20:00,60.0,60.0,59.79,59.79,18334.0,54.0569,54.0569,53.8677,53.8677,18334.0
2021-08-31 10:25:00,59.8,59.8,59.69,59.77,18902.0,53.8767,53.8767,53.7776,53.8497,18902.0
2021-08-31 10:30:00,59.78,59.78,59.69,59.69,10887.0,53.8587,53.8587,53.7776,53.7776,10887.0
2021-08-31 10:35:00,59.68,59.74,59.66,59.74,17791.0,53.7686,53.8227,53.7506,53.8227,17791.0
2021-08-31 10:40:00,59.75,59.86,59.74,59.86,13233.0,53.8317,53.9308,53.8227,53.9308,13233.0
2021-08-31 10:45:00,59.85,59.95,59.85,59.95,10278.0,53.9218,54.0119,53.9218,54.0119,10278.0
2021-08-31 10:50:00,59.96,59.99,59.88,59.93,14971.0,54.0209,54.0479,53.9488,53.9938,14971.0
2021-08-31 10:55:00,59.91,59.92,59.81,59.86,12145.0,53.9758,53.9848,53.8857,53.9308,12145.0
2021-08-31 11:00:00,59.87,59.91,59.86,59.88,9100.0,53.9398,53.9758,53.9308,53.9488,9100.0
2021-08-31 11:05:00,59.89,59.96,59.89,59.92,6111.0,53.9578,54.0209,53.9578,53.9848,6111.0
2021-08-31 11:10:00,59.92,59.92,59.89,59.92,6600.0,53.9848,53.9848,53.9578,53.9848,6600.0
2021-08-31 11:15:00,59.92,59.97,59.9,59.97,4813.0,53.9848,54.0299,53.9668,54.0299,4813.0
2021-08-31 11:20:00,59.96,59.98,59.91,59.92,6307.0,54.0209,54.0389,53.9758,53.9848,6307.0
2021-08-31 11:25:00,59.91,59.93,59.88,59.89,7660.0,53.9758,53.9938,53.9488,53.9578,7660.0
2021-08-31 11:30:00,59.89,59.93,59.88,59.91,12875.0,53.9578,53.9938,53.9488,53.9758,12875.0
2021-08-31 11:35:00,59.91,59.93,59.88,59.91,4641.0,53.9758,53.9938,53.9488,53.9758,4641.0
2021-08-31 11:40:00,59.92,59.97,59.91,59.97,7376.0,53.9848,54.0299,53.9758,54.0299,7376.0
2021-08-31 11:45:00,59.97,59.98,59.93,59.94,4965.0,54.0299,54.0389,53.9938,54.0029,4965.0
2021-08-31 11:50:00,59.93,59.95,59.9,59.94,4844.0,53.9938,54.0119,53.9668,54.0029,4844.0
2021-08-31 11:55:00,59.93,59.98,59.93,59.97,4966.0,53.9938,54.0389,53.9938,54.0299,4966.0
2021-08-31 12:00:00,59.98,60.01,59.96,59.97,9313.0,54.0389,54.0659,54.0209,54.0299,9313.0
2021-08-31 12:05:00,59.98,59.98,59.94,59.94,4521.0,54.0389,54.0389,54.0029,54.0029,4521.0
2021-08-31 12:10:00,59.95,59.95,59.89,59.91,5440.0,54.0119,54.0119,53.9578,53.9758,5440.0
2021-08-31 12:15:00,59.92,59.97,59.92,59.97,5225.0,53.9848,54.0299,53.9848,54.0299,5225.0
2021-08-31 12:20:00,59.97,59.98,59.95,59.98,5262.0,54.0299,54.0389,54.0119,54.0389,5262.0
2021-08-31 12:25:00,59.97,59.98,59.95,59.98,9506.0,54.0299,54.0389,54.0119,54.0389,9506.0
2021-08-31 12:30:00,59.98,59.98,59.92,59.93,3846.0,54.0389,54.0389,53.9848,53.9938,3846.0
2021-08-31 12:35:00,59.92,59.92,59.88,59.89,7318.0,53.9848,53.9848,53.9488,53.9578,7318.0
2021-08-31 12:40:00,59.89,59.92,59.88,59.9,7514.0,53.9578,53.9848,53.9488,53.9668,7514.0
2021-08-31 12:45:00,59.9,59.91,59.84,59.84,11438.0,53.9668,53.9758,53.9128,53.9128,11438.0
2021-08-31 12:50:00,59.85,59.87,59.85,59.87,6007.0,53.9218,53.9398,53.9218,53.9398,6007.0
2021-08-31 12:55:00,59.87,59.88,59.83,59.83,10121.0,53.9398,53.9488,53.9037,53.9037,10121.0
2021-08-31 13:00:00,59.83,59.84,59.8,59.84,10178.0,53.9037,53.9128,53.8767,53.9128,10178.0
2021-08-31 13:05:00,59.84,59.84,59.79,59.79,4261.0,53.9128,53.9128,53.8677,53.8677,4261.0
2021-08-31 13:10:00,59.79,59.82,59.79,59.82,3636.0,53.8677,53.8947,53.8677,53.8947,3636.0
2021-08-31 13:15:00,59.81,59.81,59.75,59.76,10606.0,53.8857,53.8857,53.8317,53.8407,10606.0
2021-08-31 13:20:00,59.76,59.79,59.73,59.79,19775.0,53.8407,53.8677,53.8137,53.8677,19775.0
2021-08-31 13:25:00,59.78,59.81,59.77,59.8,10649.0,53.8587,53.8857,53.8497,53.8767,10649.0
2021-08-31 13:30:00,59.8,59.8,59.74,59.75,5296.0,53.8767,53.8767,53.8227,53.8317,5296.0
2021-08-31 13:35:00,59.75,59.77,59.72,59.77,10363.0,53.8317,53.8497,53.8046,53.8497,10363.0
2021-08-31 13:40:00,59.77,59.8,59.76,59.8,5435.0,53.8497,53.8767,53.8407,53.8767,5435.0
2021-08-31 13:45:00,59.8,59.8,59.77,59.79,4269.0,53.8767,53.8767,53.8497,53.8677,4269.0
2021-08-31 13:50:00,59.79,59.79,59.76,59.76,6038.0,53.8677,53.8677,53.8407,53.8407,6038.0
2021-08-31 13:55:00,59.77,59.77,59.73,59.75,9693.0,53.8497,53.8497,53.8137,53.8317,9693.0
2021-08-31 14:00:00,59.75,59.76,59.71,59.74,8036.0,53.8317,53.8407,53.7956,53.8227,8036.0
2021-08-31 14:05:00,59.73,59.79,59.72,59.79,14643.0,53.8137,53.8677,53.8046,53.8677,14643.0
2021-08-31 14:10:00,59.79,59.8,59.78,59.8,5803.0,53.8677,53.8767,53.8587,53.8767,5803.0
2021-08-31 14:15:00,59.8,59.83,59.79,59.82,11797.0,53.8767,53.9037,53.8677,53.8947,11797.0
2021-08-31 14:20:00,59.82,59.84,59.82,59.83,8988.0,53.8947,53.9128,53.8947,53.9037,8988.0
2021-08-31 14:25:00,59.84,59.85,59.83,59.84,11430.0,53.9128,53.9218,53.9037,53.9128,11430.0
2021-08-31 14:30:00,59.84,59.9,59.84,59.9,10163.0,53.9128,53.9668,53.9128,53.9668,10163.0
2021-08-31 14:35:00,59.9,59.9,59.86,59.87,6843.0,53.9668,53.9668,53.9308,53.9398,6843.0
2021-08-31 14:40:00,59.87,59.87,59.81,59.82,12430.0,53.9398,53.9398,53.8857,53.8947,12430.0
2021-08-31 14:45:00,59.83,59.84,59.8,59.83,12913.0,53.9037,53.9128,53.8767,53.9037,12913.0
2021-08-31 14:50:00,59.83,59.86,59.83,59.85,7291.0,53.9037,53.9308,53.9037,53.9218,7291.0
2021-08-31 14:55:00,59.85,59.87,59.85,59.87,4897.0,53.9218,53.9398,53.9218,53.9398,4897.0
2021-08-31 15:00:00,59.87,59.88,59.85,59.86,9467.0,53.9398,53.9488,53.9218,53.9308,9467.0
2021-08-31 15:05:00,59.86,59.86,59.8,59.84,14301.0,53.9308,53.9308,53.8767,53.9128,14301.0
2021-08-31 15:10:00,59.83,59.87,59.8,59.86,12483.0,53.9037,53.9398,53.8767,53.9308,12483.0
2021-08-31 15:15:00,59.86,59.88,59.85,59.88,6001.0,53.9308,53.9488,53.9218,53.9488,6001.0
2021-08-31 15:20:00,59.88,59.94,59.87,59.94,25876.0,53.9488,54.0029,53.9398,54.0029,25876.0
2021-08-31 15:25:00,59.93,59.95,59.89,59.9,17104.0,53.9938,54.0119,53.9578,53.9668,17104.0
2021-08-31 15:30:00,59.91,59.95,59.89,59.95,22422.0,53.9758,54.0119,53.9578,54.0119,22422.0
2021-08-31 15:35:00,59.94,59.97,59.91,59.97,25803.0,54.0029,54.0299,53.9758,54.0299,25803.0
2021-08-31 15:40:00,59.97,60.07,59.95,60.07,46236.0,54.0299,54.12,54.0119,54.12,46236.0
2021-08-31 15:45:00,60.07,60.07,60.01,60.01,48810.0,54.12,54.12,54.0659,54.0659,48810.0
2021-08-31 15:50:00,60.02,60.05,59.96,59.98,87963.0,54.0749,54.102,54.0209,54.0389,87963.0
2021-08-31 15:55:00,59.98,60.06,59.97,60.0,237332.0,54.0389,54.111,54.0299,54.0569,237332.0
2021-09-01 09:30:00,60.21,60.21,59.65,59.73,63926.0,54.2461,54.2461,53.7416,53.8137,63926.0
2021-09-01 09:35:00,59.69,59.79,59.62,59.79,13019.0,53.7776,53.8677,53.7145,53.8677,13019.0
2021-09-01 09:40:00,59.74,59.74,59.46,59.59,18789.0,53.8227,53.8227,53.5704,53.6875,18789.0
2021-09-01 09:45:00,59.57,59.58,59.37,59.41,29480.0,53.6695,53.6785,53.4893,53.5253,29480.0
2021-09-01 09:50:00,59.4,59.5,59.26,59.33,21825.0,53.5163,53.6064,53.3902,53.4533,21825.0
2021-09-01 09:55:00,59.3,59.34,59.08,59.13,36153.0,53.4262,53.4623,53.228,53.2731,36153.0
2021-09-01 10:00:00,59.08,59.28,58.96,59.28,45839.0,53.228,53.4082,53.1199,53.4082,45839.0
2021-09-01 10:05:00,59.33,59.34,59.22,59.26,8261.0,53.4533,53.4623,53.3542,53.3902,8261.0
2021-09-01 10:10:00,59.26,59.35,59.14,59.3,20803.0,53.3902,53.4713,53.2821,53.4262,20803.0
2021-09-01 10:15:00,59.29,59.41,59.27,59.35,6647.0,53.4172,53.5253,53.3992,53.4713,6647.0
2021-09-01 10:20:00,59.34,59.43,59.31,59.38,21425.0,53.4623,53.5434,53.4353,53.4983,21425.0
2021-09-01 10:25:00,59.36,59.39,59.24,59.36,48827.0,53.4803,53.5073,53.3722,53.4803,48827.0
2021-09-01 10:30:00,59.39,59.52,59.39,59.47,14946.0,53.5073,53.6245,53.5073,53.5794,14946.0
2021-09-01 10:35:00,59.48,59.49,59.38,59.46,7104.0,53.5884,53.5974,53.4983,53.5704,7104.0
2021-09-01 10:40:00,59.48,59.6,59.48,59.6,8577.0,53.5884,53.6965,53.5884,53.6965,8577.0
2021-09-01 10:45:00,59.59,59.67,59.58,59.66,6971.0,53.6875,53.7596,53.6785,53.7506,6971.0
2021-09-01 10:50:00,59.65,59.65,59.57,59.58,12026.0,53.7416,53.7416,53.6695,53.6785,12026.0
2021-09-01 10:55:00,59.59,59.63,59.55,59.63,11576.0,53.6875,53.7236,53.6515,53.7236,11576.0
2021-09-01 11:00:00,59.61,59.66,59.59,59.61,5184.0,53.7055,53.7506,53.6875,53.7055,5184.0
2021-09-01 11:05:00,59.6,59.61,59.53,59.56,8061.0,53.6965,53.7055,53.6335,53.6605,8061.0
2021-09-01 11:10:00,59.56,59.56,59.52,59.54,7107.0,53.6605,53.6605,53.6245,53.6425,7107.0
2021-09-01 11:15:00,59.56,59.58,59.48,59.52,9676.0,53.6605,53.6785,53.5884,53.6245,9676.0
2021-09-01 11:20:00,59.52,59.52,59.43,59.49,4072.0,53.6245,53.6245,53.5434,53.5974,4072.0
2021-09-01 11:25:00,59.5,59.56,59.5,59.54,4740.0,53.6064,53.6605,53.6064,53.6425,4740.0
2021-09-01 11:30:00,59.53,59.55,59.49,59.54,10682.0,53.6335,53.6515,53.5974,53.6425,10682.0
2021-09-01 11:35:00,59.55,59.59,59.54,59.57,5261.0,53.6515,53.6875,53.6425,53.6695,5261.0
2021-09-01 11:40:00,59.57,59.58,59.47,59.48,11493.0,53.6695,53.6785,53.5794,53.5884,11493.0
2021-09-01 11:45:00,59.48,59.5,59.47,59.49,7321.0,53.5884,53.6064,53.5794,53.5974,7321.0
2021-09-01 11:50:00,59.49,59.58,59.48,59.57,5835.0,53.5974,53.6785,53.5884,53.6695,5835.0
2021-09-01 11:55:00,59.55,59.57,59.53,59.56,4949.0,53.6515,53.6695,53.6335,53.6605,4949.0
2021-09-01 12:00:00,59.56,59.61,59.52,59.6,7624.0,53.6605,53.7055,53.6245,53.6965,7624.0
2021-09-01 12:05:00,59.6,59.66,59.6,59.63,2499.0,53.6965,53.7506,53.6965,53.7236,2499.0
2021-09-01 12:10:00,59.64,59.67,59.63,59.66,3457.0,53.7326,53.7596,53.7236,53.7506,3457.0
2021-09-01 12:15:00,59.67,59.69,59.64,59.68,7696.0,53.7596,53.7776,53.7326,53.7686,7696.0
2021-09-01 12:20:00,59.67,59.71,59.63,59.71,12055.0,53.7596,53.7956,53.7236,53.7956,12055.0
2021-09-01 12:25:00,59.71,59.71,59.64,59.64,7369.0,53.7956,53.7956,53.7326,53.7326,7369.0
2021-09-01 12:30:00,59.65,59.78,59.65,59.78,10656.0,53.7416,53.8587,53.7416,53.8587,10656.0
2021-09-01 12:35:00,59.78,59.82,59.74,59.77,17173.0,53.8587,53.8947,53.8227,53.8497,17173.0
2021-09-01 12:40:00,59.78,59.82,59.76,59.77,4154.0,53.8587,53.8947,53.8407,53.8497,4154.0
2021-09-01 12:45:00,59.76,59.78,59.73,59.76,24846.0,53.8407,53.8587,53.8137,53.8407,24846.0
2021-09-01 12:50:00,59.77,59.79,59.74,59.75,14664.0,53.8497,53.8677,53.8227,53.8317,14664.0
2021-09-01 12:55:00,59.75,59.83,59.75,59.79,4611.0,53.8317,53.9037,53.8317,53.8677,4611.0
2021-09-01 13:00:00,59.79,59.8,59.71,59.74,16728.0,53.8677,53.8767,53.7956,53.8227,16728.0
2021-09-01 13:05:00,59.75,59.75,59.7,59.74,9886.0,53.8317,53.8317,53.7866,53.8227,9886.0
2021-09-01 13:10:00,59.76,59.8,59.75,59.76,5970.0,53.8407,53.8767,53.8317,53.8407,5970.0
2021-09-01 13:15:00,59.75,59.75,59.66,59.71,11446.0,53.8317,53.8317,53.7506,53.7956,11446.0
2021-09-01 13:20:00,59.71,59.75,59.67,59.73,7261.0,53.7956,53.8317,53.7596,53.8137,7261.0
2021-09-01 13:25:00,59.72,59.76,59.67,59.73,14071.0,53.8046,53.8407,53.7596,53.8137,14071.0
2021-09-01 13:30:00,59.73,59.73,59.68,59.69,11322.0,53.8137,53.8137,53.7686,53.7776,11322.0
2021-09-01 13:35:00,59.69,59.71,59.68,59.7,6283.0,53.7776,53.7956,53.7686,53.7866,6283.0
2021-09-01 13:40:00,59.7,59.74,59.69,59.69,7006.0,53.7866,53.8227,53.7776,53.7776,7006.0
2021-09-01 13:45:00,59.69,59.69,59.6,59.61,12092.0,53.7776,53.7776,53.6965,53.7055,12092.0
2021-09-01 13:50:00,59.6,59.63,59.58,59.63,8232.0,53.6965,53.7236,53.6785,53.7236,8232.0
2021-09-01 13:55:00,59.63,59.67,59.63,59.64,4310.0,53.7236,53.7596,53.7236,53.7326,4310.0
2021-09-01 14:00:00,59.64,59.66,59.59,59.6,7633.0,53.7326,53.7506,53.6875,53.6965,7633.0
2021-09-01 14:05:00,59.6,59.65,59.59,59.65,9578.0,53.6965,53.7416,53.6875,53.7416,9578.0
2021-09-01 14:10:00,59.65,59.66,59.62,59.63,6620.0,53.7416,53.7506,53.7145,53.7236,6620.0
2021-09-01 14:15:00,59.63,59.64,59.6,59.61,4860.0,53.7236,53.7326,53.6965,53.7055,4860.0
2021-09-01 14:20:00,59.61,59.67,59.6,59.64,7971.0,53.7055,53.7596,53.6965,53.7326,7971.0
2021-09-01 14:25:00,59.65,59.67,59.64,59.67,3589.0,53.7416,53.7596,53.7326,53.7596,3589.0
2021-09-01 14:30:00,59.67,59.7,59.66,59.7,8290.0,53.7596,53.7866,53.7506,53.7866,8290.0
2021-09-01 14:35:00,59.7,59.74,59.69,59.72,8548.0,53.7866,53.8227,53.7776,53.8046,8548.0
2021-09-01 14:40:00,59.73,59.74,59.66,59.67,4976.0,53.8137,53.8227,53.7506,53.7596,4976.0
2021-09-01 14:45:00,59.66,59.66,59.59,59.59,7114.0,53.7506,53.7506,53.6875,53.6875,7114.0
2021-09-01 14:50:00,59.6,59.61,59.58,59.59,4783.0,53.6965,53.7055,53.6785,53.6875,4783.0
2021-09-01 14:55:00,59.59,59.63,59.58,59.63,6305.0,53.6875,53.7236,53.6785,53.7236,6305.0
2021-09-01 15:00:00,59.63,59.68,59.63,59.65,7269.0,53.7236,53.7686,53.7236,53.7416,7269.0
2021-09-01 15:05:00,59.66,59.68,59.62,59.66,12678.0,53.7506,53.7686,53.7145,53.7506,12678.0
2021-09-01 15:10:00,59.66,59.72,59.65,59.71,6170.0,53.7506,53.8046,53.7416,53.7956,6170.0
2021-09-01 15:15:00,59.71,59.71,59.66,59.68,8178.0,53.7956,53.7956,53.7506,53.7686,8178.0
2021-09-01 15:20:00,59.68,59.73,59.68,59.73,9962.0,53.7686,53.8137,53.7686,53.8137,9962.0
2021-09-01 15:25:00,59.72,59.75,59.71,59.72,11376.0,53.8046,53.8317,53.7956,53.8046,11376.0
2021-09-01 15:30:00,59.71,59.71,59.63,59.63,10711.0,53.7956,53.7956,53.7236,53.7236,10711.0
2021-09-01 15:35:00,59.63,59.68,59.63,59.64,12801.0,53.7236,53.7686,53.7236,53.7326,12801.0
2021-09-01 15:40:00,59.65,59.67,59.61,59.62,12434.0,53.7416,53.7596,53.7055,53.7145,12434.0
2021-09-01 15:45:00,59.62,59.66,59.62,59.65,15516.0,53.7145,53.7506,53.7145,53.7416,15516.0
2021-09-01 15:50:00,59.66,59.7,59.64,59.66,41638.0,53.7506,53.7866,53.7326,53.7506,41638.0
2021-09-01 15:55:00,59.66,59.67,59.6,59.66,96855.0,53.7506,53.7596,53.6965,53.7506,96855.0
2021-09-02 09:30:00,59.69,59.94,59.66,59.92,42916.0,53.7776,54.0029,53.7506,53.9848,42916.0
2021-09-02 09:35:00,59.89,60.0,59.87,60.0,19328.0,53.9578,54.0569,53.9398,54.0569,19328.0
2021-09-02 09:40:00,60.01,60.12,59.96,60.11,16316.0,54.0659,54.165,54.0209,54.156,16316.0
2021-09-02 09:45:00,60.13,60.25,60.04,60.04,15616.0,54.174,54.2821,54.0929,54.0929,15616.0
2021-09-02 09:50:00,60.04,60.11,60.04,60.11,10954.0,54.0929,54.156,54.0929,54.156,10954.0
2021-09-02 09:55:00,60.1,60.14,59.98,60.07,15703.0,54.147,54.183,54.0389,54.12,15703.0
2021-09-02 10:00:00,60.09,60.14,60.04,60.09,12145.0,54.138,54.183,54.0929,54.138,12145.0
2021-09-02 10:05:00,60.08,60.12,60.06,60.07,13214.0,54.129,54.165,54.111,54.12,13214.0
2021-09-02 10:10:00,60.07,60.13,60.01,60.11,40117.0,54.12,54.174,54.0659,54.156,40117.0
2021-09-02 10:15:00,60.1,60.17,60.07,60.16,22233.0,54.147,54.2101,54.12,54.2011,22233.0
2021-09-02 10:20:00,60.15,60.32,60.14,60.32,8938.0,54.1921,54.3452,54.183,54.3452,8938.0
2021-09-02 10:25:00,60.32,60.39,60.32,60.39,14033.0,54.3452,54.4083,54.3452,54.4083,14033.0
2021-09-02 10:30:00,60.39,60.49,60.39,60.41,12039.0,54.4083,54.4984,54.4083,54.4263,12039.0
2021-09-02 10:35:00,60.41,60.44,60.37,60.37,6682.0,54.4263,54.4533,54.3903,54.3903,6682.0
2021-09-02 10:40:00,60.38,60.46,60.36,60.44,7590.0,54.3993,54.4713,54.3813,54.4533,7590.0
2021-09-02 10:45:00,60.45,60.45,60.34,60.35,8902.0,54.4623,54.4623,54.3632,54.3722,8902.0
2021-09-02 10:50:00,60.34,60.36,60.29,60.32,7464.0,54.3632,54.3813,54.3182,54.3452,7464.0
2021-09-02 10:55:00,60.31,60.37,60.3,60.36,9883.0,54.3362,54.3903,54.3272,54.3813,9883.0
2021-09-02 11:00:00,60.36,60.39,60.34,60.37,5414.0,54.3813,54.4083,54.3632,54.3903,5414.0
2021-09-02 11:05:00,60.37,60.43,60.36,60.36,30446.0,54.3903,54.4443,54.3813,54.3813,30446.0
2021-09-02 11:10:00,60.36,60.39,60.31,60.33,3491.0,54.3813,54.4083,54.3362,54.3542,3491.0
2021-09-02 11:15:00,60.32,60.39,60.27,60.39,32798.0,54.3452,54.4083,54.3002,54.4083,32798.0
2021-09-02 11:20:00,60.39,60.4,60.31,60.35,35517.0,54.4083,54.4173,54.3362,54.3722,35517.0
2021-09-02 11:25:00,60.35,60.35,60.32,60.33,5017.0,54.3722,54.3722,54.3452,54.3542,5017.0
2021-09-02 11:30:00,60.32,60.35,60.31,60.32,17473.0,54.3452,54.3722,54.3362,54.3452,17473.0
2021-09-02 11:35:00,60.32,60.36,60.32,60.36,8429.0,54.3452,54.3813,54.3452,54.3813,8429.0
2021-09-02 11:40:00,60.36,60.38,60.36,60.38,10118.0,54.3813,54.3993,54.3813,54.3993,10118.0
2021-09-02 11:45:00,60.39,60.47,60.38,60.45,12129.0,54.4083,54.4804,54.3993,54.4623,12129.0
2021-09-02 11:50:00,60.46,60.48,60.45,60.46,6730.0,54.4713,54.4894,54.4623,54.4713,6730.0
2021-09-02 11:55:00,60.45,60.48,60.41,60.42,5201.0,54.4623,54.4894,54.4263,54.4353,5201.0
2021-09-02 12:00:00,60.42,60.42,60.34,60.35,8920.0,54.4353,54.4353,54.3632,54.3722,8920.0
2021-09-02 12:05:00,60.35,60.36,60.32,60.32,6574.0,54.3722,54.3813,54.3452,54.3452,6574.0
2021-09-02 12:10:00,60.33,60.33,60.27,60.29,4326.0,54.3542,54.3542,54.3002,54.3182,4326.0
2021-09-02 12:15:00,60.29,60.29,60.22,60.25,5084.0,54.3182,54.3182,54.2551,54.2821,5084.0
2021-09-02 12:20:00,60.25,60.26,60.2,60.2,14748.0,54.2821,54.2912,54.2371,54.2371,14748.0
2021-09-02 12:25:00,60.21,60.24,60.21,60.23,3137.0,54.2461,54.2731,54.2461,54.2641,3137.0
2021-09-02 12:30:00,60.22,60.24,60.2,60.24,3416.0,54.2551,54.2731,54.2371,54.2731,3416.0
2021-09-02 12:35:00,60.24,60.25,60.23,60.24,5018.0,54.2731,54.2821,54.2641,54.2731,5018.0
2021-09-02 12:40:00,60.24,60.29,60.24,60.28,3582.0,54.2731,54.3182,54.2731,54.3092,3582.0
2021-09-02 12:45:00,60.28,60.29,60.25,60.26,2542.0,54.3092,54.3182,54.2821,54.2912,2542.0
2021-09-02 12:50:00,60.26,60.27,60.23,60.26,5878.0,54.2912,54.3002,54.2641,54.2912,5878.0
2021-09-02 12:55:00,60.26,60.26,60.22,60.24,8544.0,54.2912,54.2912,54.2551,54.2731,8544.0
2021-09-02 13:00:00,60.23,60.25,60.23,60.23,3296.0,54.2641,54.2821,54.2641,54.2641,3296.0
2021-09-02 13:05:00,60.24,60.29,60.23,60.28,5551.0,54.2731,54.3182,54.2641,54.3092,5551.0
2021-09-02 13:10:00,60.27,60.29,60.25,60.26,5788.0,54.3002,54.3182,54.2821,54.2912,5788.0
2021-09-02 13:15:00,60.27,60.28,60.22,60.23,6928.0,54.3002,54.3092,54.2551,54.2641,6928.0
2021-09-02 13:20:00,60.23,60.23,60.18,60.19,6371.0,54.2641,54.2641,54.2191,54.2281,6371.0
2021-09-02 13:25:00,60.19,60.19,60.14,60.17,4441.0,54.2281,54.2281,54.183,54.2101,4441.0
2021-09-02 13:30:00,60.19,60.19,60.15,60.16,4739.0,54.2281,54.2281,54.1921,54.2011,4739.0
2021-09-02 13:35:00,60.16,60.19,60.14,60.17,7019.0,54.2011,54.2281,54.183,54.2101,7019.0
2021-09-02 13:40:00,60.19,60.21,60.17,60.19,5683.0,54.2281,54.2461,54.2101,54.2281,5683.0
2021-09-02 13:45:00,60.21,60.21,60.14,60.16,5605.0,54.2461,54.2461,54.183,54.2011,5605.0
2021-09-02 13:50:00,60.16,60.17,60.13,60.14,5399.0,54.2011,54.2101,54.174,54.183,5399.0
2021-09-02 13:55:00,60.13,60.17,60.11,60.15,6418.0,54.174,54.2101,54.156,54.1921,6418.0
2021-09-02 14:00:00,60.15,60.15,60.12,60.13,5755.0,54.1921,54.1921,54.165,54.174,5755.0
2021-09-02 14:05:00,60.13,60.14,60.1,60.13,9139.0,54.174,54.183,54.147,54.174,9139.0
2021-09-02 14:10:00,60.13,60.13,60.09,60.13,7710.0,54.174,54.174,54.138,54.174,7710.0
2021-09-02 14:15:00,60.12,60.15,60.12,60.14,6648.0,54.165,54.1921,54.165,54.183,6648.0
2021-09-02 14:20:00,60.15,60.16,60.11,60.11,4813.0,54.1921,54.2011,54.156,54.156,4813.0
2021-09-02 14:25:00,60.12,60.13,60.08,60.09,8608.0,54.165,54.174,54.129,54.138,8608.0
2021-09-02 14:30:00,60.08,60.11,60.07,60.1,6574.0,54.129,54.156,54.12,54.147,6574.0
2021-09-02 14:35:00,60.1,60.1,60.05,60.07,4348.0,54.147,54.147,54.102,54.12,4348.0
2021-09-02 14:40:00,60.07,60.1,60.07,60.09,3743.0,54.12,54.147,54.12,54.138,3743.0
2021-09-02 14:45:00,60.1,60.12,60.1,60.1,2423.0,54.147,54.165,54.147,54.147,2423.0
2021-09-02 14:50:00,60.11,60.13,60.09,60.11,4700.0,54.156,54.174,54.138,54.156,4700.0
2021-09-02 14:55:00,60.12,60.16,60.11,60.14,4449.0,54.165,54.2011,54.156,54.183,4449.0
2021-09-02 15:00:00,60.16,60.18,60.15,60.15,4344.0,54.2011,54.2191,54.1921,54.1921,4344.0
2021-09-02 15:05:00,60.14,60.15,60.11,60.12,4462.0,54.183,54.1921,54.156,54.165,4462.0
2021-09-02 15:10:00,60.12,60.14,60.08,60.11,8089.0,54.165,54.183,54.129,54.156,8089.0
2021-09-02 15:15:00,60.1,60.1,60.01,60.01,15245.0,54.147,54.147,54.0659,54.0659,15245.0
2021-09-02 15:20:00,60.01,60.01,59.89,59.93,16998.0,54.0659,54.0659,53.9578,53.9938,16998.0
2021-09-02 15:25:00,59.94,59.96,59.85,59.89,17375.0,54.0029,54.0209,53.9218,53.9578,17375.0
2021-09-02 15:30:00,59.9,59.91,59.85,59.89,14068.0,53.9668,53.9758,53.9218,53.9578,14068.0
2021-09-02 15:35:00,59.89,59.97,59.86,59.95,21229.0,53.9578,54.0299,53.9308,54.0119,21229.0
2021-09-02 15:40:00,59.95,60.01,59.94,59.98,45616.0,54.0119,54.0659,54.0029,54.0389,45616.0
2021-09-02 15:45:00,59.99,60.04,59.97,60.0,26865.0,54.0479,54.0929,54.0299,54.0569,26865.0
2021-09-02 15:50:00,60.0,60.15,60.0,60.13,46058.0,54.0569,54.1921,54.0569,54.174,46058.0
2021-09-02 15:55:00,60.13,60.24,60.12,60.23,192275.0,54.174,54.2731,54.165,54.2641,192275.0
2021-09-03 09:30:00,60.23,60.35,60.08,60.24,32317.0,54.2641,54.3722,54.129,54.2731,32317.0
2021-09-03 09:35:00,60.26,60.28,60.07,60.07,7212.0,54.2912,54.3092,54.12,54.12,7212.0
2021-09-03 09:40:00,60.06,60.09,59.94,59.97,17570.0,54.111,54.138,54.0029,54.0299,17570.0
2021-09-03 09:45:00,59.98,60.13,59.98,60.1,10207.0,54.0389,54.174,54.0389,54.147,10207.0
2021-09-03 09:50:00,60.11,60.11,60.0,60.06,7591.0,54.156,54.156,54.0569,54.111,7591.0
2021-09-03 09:55:00,60.04,60.04,59.91,59.91,9632.0,54.0929,54.0929,53.9758,53.9758,9632.0
2021-09-03 10:00:00,59.9,59.91,59.73,59.8,23444.0,53.9668,53.9758,53.8137,53.8767,23444.0
2021-09-03 10:05:00,59.8,59.82,59.69,59.82,20884.0,53.8767,53.8947,53.7776,53.8947,20884.0
2021-09-03 10:10:00,59.86,60.06,59.86,60.06,7361.0,53.9308,54.111,53.9308,54.111,7361.0
2021-09-03 10:15:00,60.06,60.13,60.05,60.09,7654.0,54.111,54.174,54.102,54.138,7654.0
2021-09-03 10:20:00,60.06,60.09,59.98,59.98,3609.0,54.111,54.138,54.0389,54.0389,3609.0
2021-09-03 10:25:00,59.99,60.01,59.95,59.99,3888.0,54.0479,54.0659,54.0119,54.0479,3888.0
2021-09-03 10:30:00,59.97,59.97,59.91,59.95,23809.0,54.0299,54.0299,53.9758,54.0119,23809.0
2021-09-03 10:35:00,59.94,59.96,59.88,59.89,9378.0,54.0029,54.0209,53.9488,53.9578,9378.0
2021-09-03 10:40:00,59.88,59.92,59.87,59.91,6551.0,53.9488,53.9848,53.9398,53.9758,6551.0
2021-09-03 10:45:00,59.91,59.98,59.91,59.98,10756.0,53.9758,54.0389,53.9758,54.0389,10756.0
2021-09-03 10:50:00,60.0,60.01,59.94,59.94,7911.0,54.0569,54.0659,54.0029,54.0029,7911.0
2021-09-03 10:55:00,59.93,59.93,59.85,59.9,8204.0,53.9938,53.9938,53.9218,53.9668,8204.0
2021-09-03 11:00:00,59.91,59.96,59.89,59.91,4739.0,53.9758,54.0209,53.9578,53.9758,4739.0
2021-09-03 11:05:00,59.9,59.96,59.84,59.95,6318.0,53.9668,54.0209,53.9128,54.0119,6318.0
2021-09-03 11:10:00,59.96,59.96,59.92,59.92,3943.0,54.0209,54.0209,53.9848,53.9848,3943.0
2021-09-03 11:15:00,59.91,59.91,59.85,59.86,5245.0,53.9758,53.9758,53.9218,53.9308,5245.0
2021-09-03 11:20:00,59.85,59.85,59.81,59.83,4853.0,53.9218,53.9218,53.8857,53.9037,4853.0
2021-09-03 11:25:00,59.83,59.86,59.81,59.84,10088.0,53.9037,53.9308,53.8857,53.9128,10088.0
2021-09-03 11:30:00,59.86,59.87,59.76,59.77,13781.0,53.9308,53.9398,53.8407,53.8497,13781.0
2021-09-03 11:35:00,59.77,59.8,59.75,59.76,7221.0,53.8497,53.8767,53.8317,53.8407,7221.0
2021-09-03 11:40:00,59.76,59.86,59.74,59.85,10064.0,53.8407,53.9308,53.8227,53.9218,10064.0
2021-09-03 11:45:00,59.86,59.89,59.85,59.85,3858.0,53.9308,53.9578,53.9218,53.9218,3858.0
2021-09-03 11:50:00,59.85,59.85,59.82,59.84,3601.0,53.9218,53.9218,53.8947,53.9128,3601.0
2021-09-03 11:55:00,59.84,59.85,59.82,59.83,3556.0,53.9128,53.9218,53.8947,53.9037,3556.0
2021-09-03 12:00:00,59.82,59.83,59.75,59.75,7701.0,53.8947,53.9037,53.8317,53.8317,7701.0
2021-09-03 12:05:00,59.76,59.79,59.75,59.78,3197.0,53.8407,53.8677,53.8317,53.8587,3197.0
2021-09-03 12:10:00,59.77,59.8,59.76,59.8,19456.0,53.8497,53.8767,53.8407,53.8767,19456.0
2021-09-03 12:15:00,59.8,59.86,59.8,59.86,31095.0,53.8767,53.9308,53.8767,53.9308,31095.0
2021-09-03 12:20:00,59.86,59.88,59.82,59.88,6518.0,53.9308,53.9488,53.8947,53.9488,6518.0
2021-09-03 12:25:00,59.88,59.91,59.87,59.91,3134.0,53.9488,53.9758,53.9398,53.9758,3134.0
2021-09-03 12:30:00,59.9,59.96,59.89,59.96,8130.0,53.9668,54.0209,53.9578,54.0209,8130.0
2021-09-03 12:35:00,59.95,59.95,59.94,59.95,5641.0,54.0119,54.0119,54.0029,54.0119,5641.0
2021-09-03 12:40:00,59.95,60.0,59.95,60.0,10990.0,54.0119,54.0569,54.0119,54.0569,10990.0
2021-09-03 12:45:00,60.0,60.0,59.95,59.96,6285.0,54.0569,54.0569,54.0119,54.0209,6285.0
2021-09-03 12:50:00,59.96,59.96,59.9,59.91,2461.0,54.0209,54.0209,53.9668,53.9758,2461.0
2021-09-03 12:55:00,59.92,59.97,59.91,59.97,5183.0,53.9848,54.0299,53.9758,54.0299,5183.0
2021-09-03 13:00:00,59.98,59.99,59.96,59.99,1481.0,54.0389,54.0479,54.0209,54.0479,1481.0
2021-09-03 13:05:00,59.98,59.99,59.96,59.96,3748.0,54.0389,54.0479,54.0209,54.0209,3748.0
2021-09-03 13:10:00,59.97,60.03,59.97,60.03,3751.0,54.0299,54.0839,54.0299,54.0839,3751.0
2021-09-03 13:15:00,60.02,60.06,60.02,60.06,4387.0,54.0749,54.111,54.0749,54.111,4387.0
2021-09-03 13:20:00,60.07,60.08,60.06,60.08,3816.0,54.12,54.129,54.111,54.129,3816.0
2021-09-03 13:25:00,60.08,60.11,60.07,60.09,3258.0,54.129,54.156,54.12,54.138,3258.0
2021-09-03 13:30:00,60.1,60.13,60.09,60.11,3812.0,54.147,54.174,54.138,54.156,3812.0
2021-09-03 13:35:00,60.12,60.15,60.09,60.15,4713.0,54.165,54.1921,54.138,54.1921,4713.0
2021-09-03 13:40:00,60.16,60.17,60.14,60.15,4640.0,54.2011,54.2101,54.183,54.1921,4640.0
2021-09-03 13:45:00,60.15,60.17,60.13,60.15,6625.0,54.1921,54.2101,54.174,54.1921,6625.0
2021-09-03 13:50:00,60.15,60.17,60.14,60.17,2237.0,54.1921,54.2101,54.183,54.2101,2237.0
2021-09-03 13:55:00,60.18,60.21,60.17,60.18,8505.0,54.2191,54.2461,54.2101,54.2191,8505.0
2021-09-03 14:00:00,60.19,60.19,60.14,60.17,6380.0,54.2281,54.2281,54.183,54.2101,6380.0
2021-09-03 14:05:00,60.17,60.17,60.14,60.15,4275.0,54.2101,54.2101,54.183,54.1921,4275.0
2021-09-03 14:10:00,60.15,60.16,60.14,60.15,2776.0,54.1921,54.2011,54.183,54.1921,2776.0
2021-09-03 14:15:00,60.15,60.18,60.15,60.18,2682.0,54.1921,54.2191,54.1921,54.2191,2682.0
2021-09-03 14:20:00,60.18,60.18,60.16,60.18,3149.0,54.2191,54.2191,54.2011,54.2191,3149.0
2021-09-03 14:25:00,60.17,60.19,60.15,60.18,5308.0,54.2101,54.2281,54.1921,54.2191,5308.0
2021-09-03 14:30:00,60.18,60.19,60.17,60.18,4268.0,54.2191,54.2281,54.2101,54.2191,4268.0
2021-09-03 14:35:00,60.18,60.19,60.15,60.19,5975.0,54.2191,54.2281,54.1921,54.2281,5975.0
2021-09-03 14:40:00,60.18,60.18,60.14,60.15,4698.0,54.2191,54.2191,54.183,54.1921,4698.0
2021-09-03 14:45:00,60.15,60.15,60.12,60.14,5749.0,54.1921,54.1921,54.165,54.183,5749.0
2021-09-03 14:50:00,60.16,60.18,60.15,60.18,3766.0,54.2011,54.2191,54.1921,54.2191,3766.0
2021-09-03 14:55:00,60.18,60.19,60.15,60.16,4671.0,54.2191,54.2281,54.1921,54.2011,4671.0
2021-09-03 15:00:00,60.18,60.23,60.18,60.22,6930.0,54.2191,54.2641,54.2191,54.2551,6930.0
2021-09-03 15:05:00,60.22,60.22,60.18,60.2,6556.0,54.2551,54.2551,54.2191,54.2371,6556.0
2021-09-03 15:10:00,60.2,60.24,60.2,60.24,7721.0,54.2371,54.2731,54.2371,54.2731,7721.0
2021-09-03 15:15:00,60.23,60.24,60.2,60.22,4716.0,54.2641,54.2731,54.2371,54.2551,4716.0
2021-09-03 15:20:00,60.21,60.22,60.17,60.17,7184.0,54.2461,54.2551,54.2101,54.2101,7184.0
2021-09-03 15:25:00,60.18,60.21,60.15,60.19,7221.0,54.2191,54.2461,54.1921,54.2281,7221.0
2021-09-03 15:30:00,60.19,60.21,60.17,60.17,11899.0,54.2281,54.2461,54.2101,54.2101,11899.0
2021-09-03 15:35:00,60.18,60.19,60.11,60.14,13225.0,54.2191,54.2281,54.156,54.183,13225.0
2021-09-03 15:40:00,60.14,60.15,60.13,60.14,12814.0,54.183,54.1921,54.174,54.183,12814.0
2021-09-03 15:45:00,60.14,60.18,60.13,60.16,19520.0,54.183,54.2191,54.174,54.2011,19520.0
2021-09-03 15:50:00,60.17,60.23,60.16,60.17,25931.0,54.2101,54.2641,54.2011,54.2101,25931.0
2021-09-03 15:55:00,60.18,60.21,60.17,60.2,94524.0,54.2191,54.2461,54.2101,54.2371,94524.0
2021-09-07 09:30:00,59.96,59.96,59.72,59.86,70211.0,54.0209,54.0209,53.8046,53.9308,70211.0
2021-09-07 09:35:00,59.87,59.88,59.72,59.75,29382.0,53.9398,53.9488,53.8046,53.8317,29382.0
2021-09-07 09:40:00,59.72,59.79,59.68,59.77,27750.0,53.8046,53.8677,53.7686,53.8497,27750.0
2021-09-07 09:45:00,59.77,59.98,59.7,59.97,21850.0,53.8497,54.0389,53.7866,54.0299,21850.0
2021-09-07 09:50:00,59.96,60.04,59.88,59.97,30435.0,54.0209,54.0929,53.9488,54.0299,30435.0
2021-09-07 09:55:00,59.97,60.04,59.93,60.0,22829.0,54.0299,54.0929,53.9938,54.0569,22829.0
2021-09-07 10:00:00,60.03,60.17,59.98,60.17,14798.0,54.0839,54.2101,54.0389,54.2101,14798.0
2021-09-07 10:05:00,60.17,60.18,60.08,60.12,14117.0,54.2101,54.2191,54.129,54.165,14117.0
2021-09-07 10:10:00,60.11,60.22,60.05,60.07,15486.0,54.156,54.2551,54.102,54.12,15486.0
2021-09-07 10:15:00,60.05,60.17,60.02,60.06,21411.0,54.102,54.2101,54.0749,54.111,21411.0
2021-09-07 10:20:00,60.05,60.16,60.02,60.03,16719.0,54.102,54.2011,54.0749,54.0839,16719.0
2021-09-07 10:25:00,60.02,60.06,59.96,59.99,33994.0,54.0749,54.111,54.0209,54.0479,33994.0
2021-09-07 10:30:00,60.0,60.02,59.81,59.83,64615.0,54.0569,54.0749,53.8857,53.9037,64615.0
2021-09-07 10:35:00,59.85,59.95,59.81,59.83,33920.0,53.9218,54.0119,53.8857,53.9037,33920.0
2021-09-07 10:40:00,59.82,59.82,59.73,59.78,12666.0,53.8947,53.8947,53.8137,53.8587,12666.0
2021-09-07 10:45:00,59.77,59.79,59.63,59.63,14418.0,53.8497,53.8677,53.7236,53.7236,14418.0
2021-09-07 10:50:00,59.63,59.74,59.61,59.66,28783.0,53.7236,53.8227,53.7055,53.7506,28783.0
2021-09-07 10:55:00,59.66,59.74,59.63,59.63,35923.0,53.7506,53.8227,53.7236,53.7236,35923.0
2021-09-07 11:00:00,59.63,59.63,59.46,59.5,28149.0,53.7236,53.7236,53.5704,53.6064,28149.0
2021-09-07 11:05:00,59.5,59.57,59.49,59.53,19433.0,53.6064,53.6695,53.5974,53.6335,19433.0
2021-09-07 11:10:00,59.52,59.52,59.46,59.47,15025.0,53.6245,53.6245,53.5704,53.5794,15025.0
2021-09-07 11:15:00,59.46,59.47,59.4,59.43,13763.0,53.5704,53.5794,53.5163,53.5434,13763.0
2021-09-07 11:20:00,59.43,59.43,59.32,59.4,14034.0,53.5434,53.5434,53.4443,53.5163,14034.0
2021-09-07 11:25:00,59.41,59.48,59.36,59.46,14874.0,53.5253,53.5884,53.4803,53.5704,14874.0
2021-09-07 11:30:00,59.47,59.55,59.47,59.51,9456.0,53.5794,53.6515,53.5794,53.6154,9456.0
2021-09-07 11:35:00,59.51,59.51,59.41,59.41,11462.0,53.6154,53.6154,53.5253,53.5253,11462.0
2021-09-07 11:40:00,59.41,59.43,59.38,59.43,11713.0,53.5253,53.5434,53.4983,53.5434,11713.0
2021-09-07 11:45:00,59.43,59.48,59.41,59.46,8797.0,53.5434,53.5884,53.5253,53.5704,8797.0
2021-09-07 11:50:00,59.46,59.46,59.35,59.36,7467.0,53.5704,53.5704,53.4713,53.4803,7467.0
2021-09-07 11:55:00,59.35,59.37,59.32,59.35,4940.0,53.4713,53.4893,53.4443,53.4713,4940.0
2021-09-07 12:00:00,59.34,59.36,59.3,59.35,9096.0,53.4623,53.4803,53.4262,53.4713,9096.0
2021-09-07 12:05:00,59.36,59.39,59.34,59.37,6618.0,53.4803,53.5073,53.4623,53.4893,6618.0
2021-09-07 12:10:00,59.37,59.37,59.24,59.24,8270.0,53.4893,53.4893,53.3722,53.3722,8270.0
2021-09-07 12:15:00,59.24,59.27,59.21,59.27,15965.0,53.3722,53.3992,53.3452,53.3992,15965.0
2021-09-07 12:20:00,59.27,59.33,59.27,59.32,7902.0,53.3992,53.4533,53.3992,53.4443,7902.0
2021-09-07 12:25:00,59.32,59.36,59.31,59.34,9505.0,53.4443,53.4803,53.4353,53.4623,9505.0
2021-09-07 12:30:00,59.34,59.38,59.33,59.36,7977.0,53.4623,53.4983,53.4533,53.4803,7977.0
2021-09-07 12:35:00,59.36,59.39,59.35,59.36,11856.0,53.4803,53.5073,53.4713,53.4803,11856.0
2021-09-07 12:40:00,59.37,59.4,59.36,59.4,8082.0,53.4893,53.5163,53.4803,53.5163,8082.0
2021-09-07 12:45:00,59.4,59.49,59.38,59.48,10452.0,53.5163,53.5974,53.4983,53.5884,10452.0
2021-09-07 12:50:00,59.48,59.5,59.47,59.5,6125.0,53.5884,53.6064,53.5794,53.6064,6125.0
2021-09-07 12:55:00,59.5,59.51,59.48,59.51,8370.0,53.6064,53.6154,53.5884,53.6154,8370.0
2021-09-07 13:00:00,59.51,59.54,59.5,59.51,7429.0,53.6154,53.6425,53.6064,53.6154,7429.0
2021-09-07 13:05:00,59.51,59.54,59.49,59.53,7265.0,53.6154,53.6425,53.5974,53.6335,7265.0
2021-09-07 13:10:00,59.53,59.55,59.51,59.55,6945.0,53.6335,53.6515,53.6154,53.6515,6945.0
2021-09-07 13:15:00,59.56,59.57,59.52,59.53,5714.0,53.6605,53.6695,53.6245,53.6335,5714.0
2021-09-07 13:20:00,59.54,59.54,59.5,59.51,4624.0,53.6425,53.6425,53.6064,53.6154,4624.0
2021-09-07 13:25:00,59.51,59.52,59.45,59.45,6488.0,53.6154,53.6245,53.5614,53.5614,6488.0
2021-09-07 13:30:00,59.46,59.51,59.45,59.5,6882.0,53.5704,53.6154,53.5614,53.6064,6882.0
2021-09-07 13:35:00,59.5,59.51,59.45,59.46,13396.0,53.6064,53.6154,53.5614,53.5704,13396.0
2021-09-07 13:40:00,59.46,59.48,59.46,59.48,6197.0,53.5704,53.5884,53.5704,53.5884,6197.0
2021-09-07 13:45:00,59.47,59.48,59.46,59.47,7070.0,53.5794,53.5884,53.5704,53.5794,7070.0
2021-09-07 13:50:00,59.47,59.5,59.46,59.5,5801.0,53.5794,53.6064,53.5704,53.6064,5801.0
2021-09-07 13:55:00,59.51,59.51,59.47,59.48,17958.0,53.6154,53.6154,53.5794,53.5884,17958.0
2021-09-07 14:00:00,59.48,59.57,59.47,59.57,7126.0,53.5884,53.6695,53.5794,53.6695,7126.0
2021-09-07 14:05:00,59.57,59.57,59.52,59.53,3781.0,53.6695,53.6695,53.6245,53.6335,3781.0
2021-09-07 14:10:00,59.53,59.54,59.48,59.51,7080.0,53.6335,53.6425,53.5884,53.6154,7080.0
2021-09-07 14:15:00,59.52,59.53,59.45,59.46,3040.0,53.6245,53.6335,53.5614,53.5704,3040.0
2021-09-07 14:20:00,59.46,59.46,59.43,59.44,6984.0,53.5704,53.5704,53.5434,53.5524,6984.0
2021-09-07 14:25:00,59.45,59.48,59.41,59.46,14313.0,53.5614,53.5884,53.5253,53.5704,14313.0
2021-09-07 14:30:00,59.47,59.48,59.44,59.47,8864.0,53.5794,53.5884,53.5524,53.5794,8864.0
2021-09-07 14:35:00,59.47,59.5,59.45,59.5,7631.0,53.5794,53.6064,53.5614,53.6064,7631.0
2021-09-07 14:40:00,59.5,59.5,59.46,59.49,12484.0,53.6064,53.6064,53.5704,53.5974,12484.0
2021-09-07 14:45:00,59.49,59.52,59.47,59.52,7162.0,53.5974,53.6245,53.5794,53.6245,7162.0
2021-09-07 14:50:00,59.52,59.55,59.51,59.54,7487.0,53.6245,53.6515,53.6154,53.6425,7487.0
2021-09-07 14:55:00,59.54,59.55,59.52,59.53,6099.0,53.6425,53.6515,53.6245,53.6335,6099.0
2021-09-07 15:00:00,59.53,59.58,59.52,59.56,9489.0,53.6335,53.6785,53.6245,53.6605,9489.0
2021-09-07 15:05:00,59.57,59.58,59.53,59.58,7245.0,53.6695,53.6785,53.6335,53.6785,7245.0
2021-09-07 15:10:00,59.58,59.58,59.55,59.55,6090.0,53.6785,53.6785,53.6515,53.6515,6090.0
2021-09-07 15:15:00,59.55,59.56,59.54,59.56,6920.0,53.6515,53.6605,53.6425,53.6605,6920.0
2021-09-07 15:20:00,59.55,59.57,59.54,59.55,7104.0,53.6515,53.6695,53.6425,53.6515,7104.0
2021-09-07 15:25:00,59.55,59.57,59.53,59.55,12207.0,53.6515,53.6695,53.6335,53.6515,12207.0
2021-09-07 15:30:00,59.54,59.56,59.48,59.55,21406.0,53.6425,53.6605,53.5884,53.6515,21406.0
2021-09-07 15:35:00,59.55,59.55,59.45,59.48,27949.0,53.6515,53.6515,53.5614,53.5884,27949.0
2021-09-07 15:40:00,59.48,59.48,59.41,59.42,21407.0,53.5884,53.5884,53.5253,53.5344,21407.0
2021-09-07 15:45:00,59.41,59.45,59.39,59.43,41226.0,53.5253,53.5614,53.5073,53.5434,41226.0
2021-09-07 15:50:00,59.44,59.47,59.35,59.39,55910.0,53.5524,53.5794,53.4713,53.5073,55910.0
2021-09-07 15:55:00,59.37,59.41,59.33,59.34,204066.0,53.4893,53.5253,53.4533,53.4623,204066.0
2021-09-08 09:30:00,59.19,59.27,59.03,59.15,52579.0,53.3271,53.3992,53.183,53.2911,52579.0
2021-09-08 09:35:00,59.18,59.25,59.11,59.25,19265.0,53.3181,53.3812,53.2551,53.3812,19265.0
2021-09-08 09:40:00,59.29,59.32,59.19,59.28,18421.0,53.4172,53.4443,53.3271,53.4082,18421.0
2021-09-08 09:45:00,59.29,59.31,59.13,59.15,20695.0,53.4172,53.4353,53.2731,53.2911,20695.0
2021-09-08 09:50:00,59.14,59.16,59.06,59.06,8080.0,53.2821,53.3001,53.21,53.21,8080.0
2021-09-08 09:55:00,59.08,59.18,59.08,59.12,10944.0,53.228,53.3181,53.228,53.2641,10944.0
2021-09-08 10:00:00,59.13,59.24,59.11,59.12,24448.0,53.2731,53.3722,53.2551,53.2641,24448.0
2021-09-08 10:05:00,59.12,59.13,58.96,58.97,18677.0,53.2641,53.2731,53.1199,53.1289,18677.0
2021-09-08 10:10:00,59.0,59.0,58.81,58.87,24058.0,53.156,53.156,52.9848,53.0388,24058.0
2021-09-08 10:15:00,58.88,58.89,58.77,58.83,24598.0,53.0478,53.0569,52.9487,53.0028,24598.0
2021-09-08 10:20:00,58.82,58.82,58.76,58.77,11077.0,52.9938,52.9938,52.9397,52.9487,11077.0
2021-09-08 10:25:00,58.77,58.82,58.72,58.79,16525.0,52.9487,52.9938,52.9037,52.9668,16525.0
2021-09-08 10:30:00,58.79,58.83,58.74,58.8,14807.0,52.9668,53.0028,52.9217,52.9758,14807.0
2021-09-08 10:35:00,58.8,58.8,58.62,58.64,22383.0,52.9758,52.9758,52.8136,52.8316,22383.0
2021-09-08 10:40:00,58.64,58.66,58.55,58.57,20708.0,52.8316,52.8496,52.7505,52.7686,20708.0
2021-09-08 10:45:00,58.56,58.56,58.46,58.51,41573.0,52.7595,52.7595,52.6694,52.7145,41573.0
2021-09-08 10:50:00,58.52,58.53,58.45,58.46,53900.0,52.7235,52.7325,52.6604,52.6694,53900.0
2021-09-08 10:55:00,58.45,58.58,58.44,58.49,30952.0,52.6604,52.7776,52.6514,52.6965,30952.0
2021-09-08 11:00:00,58.49,58.68,58.46,58.6,64651.0,52.6965,52.8677,52.6694,52.7956,64651.0
2021-09-08 11:05:00,58.61,58.67,58.58,58.65,43411.0,52.8046,52.8586,52.7776,52.8406,43411.0
2021-09-08 11:10:00,58.65,58.85,58.65,58.84,13834.0,52.8406,53.0208,52.8406,53.0118,13834.0
2021-09-08 11:15:00,58.84,58.94,58.8,58.94,15764.0,53.0118,53.1019,52.9758,53.1019,15764.0
2021-09-08 11:20:00,58.95,58.95,58.84,58.85,7687.0,53.1109,53.1109,53.0118,53.0208,7687.0
2021-09-08 11:25:00,58.84,58.84,58.72,58.74,10502.0,53.0118,53.0118,52.9037,52.9217,10502.0
2021-09-08 11:30:00,58.71,58.73,58.57,58.57,13557.0,52.8947,52.9127,52.7686,52.7686,13557.0
2021-09-08 11:35:00,58.56,58.62,58.56,58.61,6840.0,52.7595,52.8136,52.7595,52.8046,6840.0
2021-09-08 11:40:00,58.61,58.64,58.59,58.6,7840.0,52.8046,52.8316,52.7866,52.7956,7840.0
2021-09-08 11:45:00,58.62,58.75,58.61,58.74,38201.0,52.8136,52.9307,52.8046,52.9217,38201.0
2021-09-08 11:50:00,58.75,58.85,58.7,58.85,15946.0,52.9307,53.0208,52.8857,53.0208,15946.0
2021-09-08 11:55:00,58.86,58.89,58.83,58.85,7900.0,53.0298,53.0569,53.0028,53.0208,7900.0
2021-09-08 12:00:00,58.85,59.0,58.84,58.94,11698.0,53.0208,53.156,53.0118,53.1019,11698.0
2021-09-08 12:05:00,58.94,59.02,58.94,59.0,6726.0,53.1019,53.174,53.1019,53.156,6726.0
2021-09-08 12:10:00,59.01,59.04,58.99,59.01,7151.0,53.165,53.192,53.147,53.165,7151.0
2021-09-08 12:15:00,59.0,59.09,58.98,59.09,10159.0,53.156,53.237,53.1379,53.237,10159.0
2021-09-08 12:20:00,59.11,59.12,59.06,59.07,9819.0,53.2551,53.2641,53.21,53.219,9819.0
2021-09-08 12:25:00,59.06,59.08,59.05,59.06,8402.0,53.21,53.228,53.201,53.21,8402.0
2021-09-08 12:30:00,59.05,59.1,59.03,59.03,6384.0,53.201,53.2461,53.183,53.183,6384.0
2021-09-08 12:35:00,59.03,59.06,59.01,59.03,9291.0,53.183,53.21,53.165,53.183,9291.0
2021-09-08 12:40:00,59.04,59.06,58.98,58.98,4416.0,53.192,53.21,53.1379,53.1379,4416.0
2021-09-08 12:45:00,58.97,59.05,58.95,59.03,8496.0,53.1289,53.201,53.1109,53.183,8496.0
2021-09-08 12:50:00,59.03,59.04,59.01,59.02,6776.0,53.183,53.192,53.165,53.174,6776.0
2021-09-08 12:55:00,59.02,59.07,59.0,59.01,3721.0,53.174,53.219,53.156,53.165,3721.0
2021-09-08 13:00:00,59.02,59.02,58.98,59.01,6366.0,53.174,53.174,53.1379,53.165,6366.0
2021-09-08 13:05:00,59.02,59.11,59.02,59.03,9703.0,53.174,53.2551,53.174,53.183,9703.0
2021-09-08 13:10:00,59.02,59.09,59.01,59.08,10708.0,53.174,53.237,53.165,53.228,10708.0
2021-09-08 13:15:00,59.07,59.13,59.07,59.12,8441.0,53.219,53.2731,53.219,53.2641,8441.0
2021-09-08 13:20:00,59.12,59.18,59.11,59.18,13780.0,53.2641,53.3181,53.2551,53.3181,13780.0
2021-09-08 13:25:00,59.18,59.22,59.13,59.22,19072.0,53.3181,53.3542,53.2731,53.3542,19072.0
2021-09-08 13:30:00,59.22,59.27,59.21,59.25,13012.0,53.3542,53.3992,53.3452,53.3812,13012.0
2021-09-08 13:35:00,59.25,59.31,59.25,59.31,7756.0,53.3812,53.4353,53.3812,53.4353,7756.0
2021-09-08 13:40:00,59.31,59.34,59.29,59.32,14735.0,53.4353,53.4623,53.4172,53.4443,14735.0
2021-09-08 13:45:00,59.32,59.4,59.31,59.4,36052.0,53.4443,53.5163,53.4353,53.5163,36052.0
2021-09-08 13:50:00,59.4,59.42,59.36,59.4,14277.0,53.5163,53.5344,53.4803,53.5163,14277.0
2021-09-08 13:55:00,59.39,59.42,59.36,59.39,11923.0,53.5073,53.5344,53.4803,53.5073,11923.0
2021-09-08 14:00:00,59.39,59.47,59.38,59.44,11785.0,53.5073,53.5794,53.4983,53.5524,11785.0
2021-09-08 14:05:00,59.45,59.5,59.43,59.5,13498.0,53.5614,53.6064,53.5434,53.6064,13498.0
2021-09-08 14:10:00,59.5,59.53,59.47,59.52,10799.0,53.6064,53.6335,53.5794,53.6245,10799.0
2021-09-08 14:15:00,59.51,59.54,59.46,59.48,20528.0,53.6154,53.6425,53.5704,53.5884,20528.0
2021-09-08 14:20:00,59.49,59.52,59.46,59.5,15635.0,53.5974,53.6245,53.5704,53.6064,15635.0
2021-09-08 14:25:00,59.51,59.6,59.5,59.59,11195.0,53.6154,53.6965,53.6064,53.6875,11195.0
2021-09-08 14:30:00,59.59,59.63,59.57,59.62,14202.0,53.6875,53.7236,53.6695,53.7145,14202.0
2021-09-08 14:35:00,59.61,59.65,59.59,59.64,15641.0,53.7055,53.7416,53.6875,53.7326,15641.0
2021-09-08 14:40:00,59.64,59.7,59.63,59.69,18914.0,53.7326,53.7866,53.7236,53.7776,18914.0
2021-09-08 14:45:00,59.7,59.95,59.69,59.91,86753.0,53.7866,54.0119,53.7776,53.9758,86753.0
2021-09-08 14:50:00,59.91,59.94,59.87,59.9,40288.0,53.9758,54.0029,53.9398,53.9668,40288.0
2021-09-08 14:55:00,59.9,59.97,59.9,59.92,18919.0,53.9668,54.0299,53.9668,53.9848,18919.0
2021-09-08 15:00:00,59.92,59.93,59.82,59.9,19901.0,53.9848,53.9938,53.8947,53.9668,19901.0
2021-09-08 15:05:00,59.89,59.9,59.76,59.81,22399.0,53.9578,53.9668,53.8407,53.8857,22399.0
2021-09-08 15:10:00,59.81,59.86,59.8,59.85,17326.0,53.8857,53.9308,53.8767,53.9218,17326.0
2021-09-08 15:15:00,59.84,59.87,59.81,59.85,24368.0,53.9128,53.9398,53.8857,53.9218,24368.0
2021-09-08 15:20:00,59.85,59.85,59.74,59.78,16566.0,53.9218,53.9218,53.8227,53.8587,16566.0
2021-09-08 15:25:00,59.77,59.8,59.72,59.72,56479.0,53.8497,53.8767,53.8046,53.8046,56479.0
2021-09-08 15:30:00,59.72,59.84,59.68,59.79,31365.0,53.8046,53.9128,53.7686,53.8677,31365.0
2021-09-08 15:35:00,59.78,59.82,59.77,59.81,39492.0,53.8587,53.8947,53.8497,53.8857,39492.0
2021-09-08 15:40:00,59.8,59.86,59.79,59.86,29530.0,53.8767,53.9308,53.8677,53.9308,29530.0
2021-09-08 15:45:00,59.86,59.93,59.83,59.87,42221.0,53.9308,53.9938,53.9037,53.9398,42221.0
2021-09-08 15:50:00,59.87,59.88,59.82,59.85,61946.0,53.9398,53.9488,53.8947,53.9218,61946.0
2021-09-08 15:55:00,59.84,59.92,59.84,59.88,153203.0,53.9128,53.9848,53.9128,53.9488,153203.0
2021-09-09 09:30:00,59.65,59.78,59.56,59.78,70178.0,53.7416,53.8587,53.6605,53.8587,70178.0
2021-09-09 09:35:00,59.76,59.82,59.75,59.82,8375.0,53.8407,53.8947,53.8317,53.8947,8375.0
2021-09-09 09:40:00,59.8,59.91,59.77,59.83,7986.0,53.8767,53.9758,53.8497,53.9037,7986.0
2021-09-09 09:45:00,59.83,59.96,59.82,59.95,15479.0,53.9037,54.0209,53.8947,54.0119,15479.0
2021-09-09 09:50:00,59.93,60.12,59.92,60.1,35903.0,53.9938,54.165,53.9848,54.147,35903.0
2021-09-09 09:55:00,60.1,60.12,60.03,60.07,18949.0,54.147,54.165,54.0839,54.12,18949.0
2021-09-09 10:00:00,60.1,60.33,60.1,60.33,42485.0,54.147,54.3542,54.147,54.3542,42485.0
2021-09-09 10:05:00,60.33,60.41,60.26,60.36,41187.0,54.3542,54.4263,54.2912,54.3813,41187.0
2021-09-09 10:10:00,60.36,60.55,60.34,60.52,109915.0,54.3813,54.5524,54.3632,54.5254,109915.0
2021-09-09 10:15:00,60.51,60.56,60.47,60.54,12008.0,54.5164,54.5614,54.4804,54.5434,12008.0
2021-09-09 10:20:00,60.55,60.6,60.51,60.58,8596.0,54.5524,54.5975,54.5164,54.5795,8596.0
2021-09-09 10:25:00,60.58,60.58,60.43,60.45,34654.0,54.5795,54.5795,54.4443,54.4623,34654.0
2021-09-09 10:30:00,60.45,60.57,60.44,60.57,14504.0,54.4623,54.5704,54.4533,54.5704,14504.0
2021-09-09 10:35:00,60.58,60.59,60.48,60.49,13530.0,54.5795,54.5885,54.4894,54.4984,13530.0
2021-09-09 10:40:00,60.47,60.47,60.34,60.4,19503.0,54.4804,54.4804,54.3632,54.4173,19503.0
2021-09-09 10:45:00,60.41,60.45,60.32,60.33,13065.0,54.4263,54.4623,54.3452,54.3542,13065.0
2021-09-09 10:50:00,60.31,60.35,60.28,60.3,20878.0,54.3362,54.3722,54.3092,54.3272,20878.0
2021-09-09 10:55:00,60.3,60.34,60.28,60.33,6192.0,54.3272,54.3632,54.3092,54.3542,6192.0
2021-09-09 11:00:00,60.34,60.42,60.31,60.38,13334.0,54.3632,54.4353,54.3362,54.3993,13334.0
2021-09-09 11:05:00,60.38,60.43,60.36,60.36,7291.0,54.3993,54.4443,54.3813,54.3813,7291.0
2021-09-09 11:10:00,60.35,60.45,60.33,60.38,7605.0,54.3722,54.4623,54.3542,54.3993,7605.0
2021-09-09 11:15:00,60.38,60.4,60.28,60.29,14800.0,54.3993,54.4173,54.3092,54.3182,14800.0
2021-09-09 11:20:00,60.29,60.3,60.23,60.29,8993.0,54.3182,54.3272,54.2641,54.3182,8993.0
2021-09-09 11:25:00,60.28,60.31,60.24,60.27,11333.0,54.3092,54.3362,54.2731,54.3002,11333.0
2021-09-09 11:30:00,60.27,60.34,60.26,60.34,7726.0,54.3002,54.3632,54.2912,54.3632,7726.0
2021-09-09 11:35:00,60.33,60.33,60.27,60.27,10432.0,54.3542,54.3542,54.3002,54.3002,10432.0
2021-09-09 11:40:00,60.27,60.3,60.25,60.27,8720.0,54.3002,54.3272,54.2821,54.3002,8720.0
2021-09-09 11:45:00,60.27,60.28,60.24,60.27,5561.0,54.3002,54.3092,54.2731,54.3002,5561.0
2021-09-09 11:50:00,60.27,60.27,60.2,60.22,9333.0,54.3002,54.3002,54.2371,54.2551,9333.0
2021-09-09 11:55:00,60.2,60.24,60.17,60.24,7115.0,54.2371,54.2731,54.2101,54.2731,7115.0
2021-09-09 12:00:00,60.25,60.25,60.13,60.13,9089.0,54.2821,54.2821,54.174,54.174,9089.0
2021-09-09 12:05:00,60.14,60.14,60.09,60.12,10055.0,54.183,54.183,54.138,54.165,10055.0
2021-09-09 12:10:00,60.12,60.14,60.11,60.11,6720.0,54.165,54.183,54.156,54.156,6720.0
2021-09-09 12:15:00,60.11,60.11,60.04,60.07,8396.0,54.156,54.156,54.0929,54.12,8396.0
2021-09-09 12:20:00,60.08,60.1,60.07,60.1,6489.0,54.129,54.147,54.12,54.147,6489.0
2021-09-09 12:25:00,60.1,60.11,60.08,60.11,7422.0,54.147,54.156,54.129,54.156,7422.0
2021-09-09 12:30:00,60.1,60.12,60.07,60.1,8053.0,54.147,54.165,54.12,54.147,8053.0
2021-09-09 12:35:00,60.11,60.12,60.07,60.08,5731.0,54.156,54.165,54.12,54.129,5731.0
2021-09-09 12:40:00,60.08,60.12,60.08,60.12,10974.0,54.129,54.165,54.129,54.165,10974.0
2021-09-09 12:45:00,60.12,60.12,60.05,60.07,6334.0,54.165,54.165,54.102,54.12,6334.0
2021-09-09 12:50:00,60.07,60.1,60.05,60.05,7880.0,54.12,54.147,54.102,54.102,7880.0
2021-09-09 12:55:00,60.06,60.07,60.03,60.06,6383.0,54.111,54.12,54.0839,54.111,6383.0
2021-09-09 13:00:00,60.05,60.13,60.05,60.13,9334.0,54.102,54.174,54.102,54.174,9334.0
2021-09-09 13:05:00,60.14,60.2,60.12,60.19,13120.0,54.183,54.2371,54.165,54.2281,13120.0
2021-09-09 13:10:00,60.19,60.2,60.16,60.19,2726.0,54.2281,54.2371,54.2011,54.2281,2726.0
2021-09-09 13:15:00,60.19,60.2,60.12,60.12,9700.0,54.2281,54.2371,54.165,54.165,9700.0
2021-09-09 13:20:00,60.11,60.11,59.97,60.01,12507.0,54.156,54.156,54.0299,54.0659,12507.0
2021-09-09 13:25:00,60.01,60.05,59.98,60.03,14246.0,54.0659,54.102,54.0389,54.0839,14246.0
2021-09-09 13:30:00,60.01,60.01,59.91,59.95,11607.0,54.0659,54.0659,53.9758,54.0119,11607.0
2021-09-09 13:35:00,59.93,59.96,59.9,59.91,9058.0,53.9938,54.0209,53.9668,53.9758,9058.0
2021-09-09 13:40:00,59.91,60.02,59.91,59.97,9499.0,53.9758,54.0749,53.9758,54.0299,9499.0
2021-09-09 13:45:00,59.97,60.03,59.96,60.02,9255.0,54.0299,54.0839,54.0209,54.0749,9255.0
2021-09-09 13:50:00,60.02,60.04,59.99,60.01,8528.0,54.0749,54.0929,54.0479,54.0659,8528.0
2021-09-09 13:55:00,60.02,60.03,59.97,59.97,7656.0,54.0749,54.0839,54.0299,54.0299,7656.0
2021-09-09 14:00:00,59.97,59.99,59.84,59.84,12228.0,54.0299,54.0479,53.9128,53.9128,12228.0
2021-09-09 14:05:00,59.84,59.9,59.82,59.85,31488.0,53.9128,53.9668,53.8947,53.9218,31488.0
2021-09-09 14:10:00,59.86,59.87,59.84,59.86,5961.0,53.9308,53.9398,53.9128,53.9308,5961.0
2021-09-09 14:15:00,59.86,59.86,59.82,59.82,7502.0,53.9308,53.9308,53.8947,53.8947,7502.0
2021-09-09 14:20:00,59.83,59.83,59.76,59.77,15716.0,53.9037,53.9037,53.8407,53.8497,15716.0
2021-09-09 14:25:00,59.78,59.81,59.77,59.8,5464.0,53.8587,53.8857,53.8497,53.8767,5464.0
2021-09-09 14:30:00,59.79,59.8,59.79,59.79,3499.0,53.8677,53.8767,53.8677,53.8677,3499.0
2021-09-09 14:35:00,59.8,59.82,59.77,59.79,6535.0,53.8767,53.8947,53.8497,53.8677,6535.0
2021-09-09 14:40:00,59.78,59.82,59.78,59.82,5731.0,53.8587,53.8947,53.8587,53.8947,5731.0
2021-09-09 14:45:00,59.82,59.9,59.82,59.88,11290.0,53.8947,53.9668,53.8947,53.9488,11290.0
2021-09-09 14:50:00,59.88,59.93,59.88,59.89,6355.0,53.9488,53.9938,53.9488,53.9578,6355.0
2021-09-09 14:55:00,59.89,59.9,59.87,59.87,6799.0,53.9578,53.9668,53.9398,53.9398,6799.0
2021-09-09 15:00:00,59.87,59.88,59.83,59.84,7348.0,53.9398,53.9488,53.9037,53.9128,7348.0
2021-09-09 15:05:00,59.85,59.87,59.82,59.82,9877.0,53.9218,53.9398,53.8947,53.8947,9877.0
2021-09-09 15:10:00,59.82,59.86,59.81,59.82,6011.0,53.8947,53.9308,53.8857,53.8947,6011.0
2021-09-09 15:15:00,59.82,59.83,59.78,59.78,5540.0,53.8947,53.9037,53.8587,53.8587,5540.0
2021-09-09 15:20:00,59.78,59.81,59.78,59.79,11691.0,53.8587,53.8857,53.8587,53.8677,11691.0
2021-09-09 15:25:00,59.78,59.78,59.69,59.72,29803.0,53.8587,53.8587,53.7776,53.8046,29803.0
2021-09-09 15:30:00,59.72,59.74,59.66,59.73,22649.0,53.8046,53.8227,53.7506,53.8137,22649.0
2021-09-09 15:35:00,59.73,59.81,59.69,59.79,19673.0,53.8137,53.8857,53.7776,53.8677,19673.0
2021-09-09 15:40:00,59.78,59.81,59.75,59.77,27325.0,53.8587,53.8857,53.8317,53.8497,27325.0
2021-09-09 15:45:00,59.76,59.79,59.69,59.7,33660.0,53.8407,53.8677,53.7776,53.7866,33660.0
2021-09-09 15:50:00,59.69,59.7,59.62,59.65,41672.0,53.7776,53.7866,53.7145,53.7416,41672.0
2021-09-09 15:55:00,59.64,59.7,59.63,59.65,122442.0,53.7326,53.7866,53.7236,53.7416,122442.0
2021-09-10 09:30:00,59.85,59.95,59.72,59.81,23871.0,53.9218,54.0119,53.8046,53.8857,23871.0
2021-09-10 09:35:00,59.84,59.96,59.83,59.87,7483.0,53.9128,54.0209,53.9037,53.9398,7483.0
2021-09-10 09:40:00,59.89,60.07,59.89,59.96,18159.0,53.9578,54.12,53.9578,54.0209,18159.0
2021-09-10 09:45:00,59.94,60.09,59.94,60.05,13947.0,54.0029,54.138,54.0029,54.102,13947.0
2021-09-10 09:50:00,60.05,60.08,59.98,60.04,20259.0,54.102,54.129,54.0389,54.0929,20259.0
2021-09-10 09:55:00,60.04,60.2,60.03,60.04,14191.0,54.0929,54.2371,54.0839,54.0929,14191.0
2021-09-10 10:00:00,60.05,60.15,60.02,60.09,13468.0,54.102,54.1921,54.0749,54.138,13468.0
2021-09-10 10:05:00,60.09,60.16,60.01,60.16,12103.0,54.138,54.2011,54.0659,54.2011,12103.0
2021-09-10 10:10:00,60.17,60.17,60.04,60.14,19858.0,54.2101,54.2101,54.0929,54.183,19858.0
2021-09-10 10:15:00,60.12,60.15,60.06,60.14,8969.0,54.165,54.1921,54.111,54.183,8969.0
2021-09-10 10:20:00,60.13,60.15,60.08,60.13,6731.0,54.174,54.1921,54.129,54.174,6731.0
2021-09-10 10:25:00,60.15,60.17,60.04,60.06,8621.0,54.1921,54.2101,54.0929,54.111,8621.0
2021-09-10 10:30:00,60.05,60.06,59.8,59.86,54478.0,54.102,54.111,53.8767,53.9308,54478.0
2021-09-10 10:35:00,59.84,59.89,59.84,59.88,5885.0,53.9128,53.9578,53.9128,53.9488,5885.0
2021-09-10 10:40:00,59.9,59.92,59.86,59.88,5629.0,53.9668,53.9848,53.9308,53.9488,5629.0
2021-09-10 10:45:00,59.86,59.87,59.81,59.83,5324.0,53.9308,53.9398,53.8857,53.9037,5324.0
2021-09-10 10:50:00,59.83,59.89,59.78,59.81,11616.0,53.9037,53.9578,53.8587,53.8857,11616.0
2021-09-10 10:55:00,59.8,59.83,59.75,59.78,10987.0,53.8767,53.9037,53.8317,53.8587,10987.0
2021-09-10 11:00:00,59.75,59.79,59.72,59.75,7838.0,53.8317,53.8677,53.8046,53.8317,7838.0
2021-09-10 11:05:00,59.75,59.76,59.7,59.75,8972.0,53.8317,53.8407,53.7866,53.8317,8972.0
2021-09-10 11:10:00,59.73,59.73,59.66,59.68,10409.0,53.8137,53.8137,53.7506,53.7686,10409.0
2021-09-10 11:15:00,59.66,59.74,59.64,59.67,9149.0,53.7506,53.8227,53.7326,53.7596,9149.0
2021-09-10 11:20:00,59.67,59.68,59.63,59.67,4736.0,53.7596,53.7686,53.7236,53.7596,4736.0
2021-09-10 11:25:00,59.67,59.71,59.67,59.7,7794.0,53.7596,53.7956,53.7596,53.7866,7794.0
2021-09-10 11:30:00,59.69,59.74,59.59,59.71,23641.0,53.7776,53.8227,53.6875,53.7956,23641.0
2021-09-10 11:35:00,59.74,59.75,59.71,59.74,6169.0,53.8227,53.8317,53.7956,53.8227,6169.0
2021-09-10 11:40:00,59.74,59.76,59.72,59.73,6223.0,53.8227,53.8407,53.8046,53.8137,6223.0
2021-09-10 11:45:00,59.73,59.76,59.71,59.75,7964.0,53.8137,53.8407,53.7956,53.8317,7964.0
2021-09-10 11:50:00,59.75,59.79,59.73,59.76,8273.0,53.8317,53.8677,53.8137,53.8407,8273.0
2021-09-10 11:55:00,59.76,59.84,59.73,59.84,7433.0,53.8407,53.9128,53.8137,53.9128,7433.0
2021-09-10 12:00:00,59.83,59.83,59.78,59.8,3619.0,53.9037,53.9037,53.8587,53.8767,3619.0
2021-09-10 12:05:00,59.8,59.85,59.79,59.83,5384.0,53.8767,53.9218,53.8677,53.9037,5384.0
2021-09-10 12:10:00,59.82,59.86,59.81,59.86,4695.0,53.8947,53.9308,53.8857,53.9308,4695.0
2021-09-10 12:15:00,59.86,59.94,59.85,59.91,6465.0,53.9308,54.0029,53.9218,53.9758,6465.0
2021-09-10 12:20:00,59.91,59.99,59.91,59.99,3974.0,53.9758,54.0479,53.9758,54.0479,3974.0
2021-09-10 12:25:00,59.99,60.03,59.97,60.03,6243.0,54.0479,54.0839,54.0299,54.0839,6243.0
2021-09-10 12:30:00,60.04,60.09,60.01,60.08,8175.0,54.0929,54.138,54.0659,54.129,8175.0
2021-09-10 12:35:00,60.07,60.16,60.07,60.16,8923.0,54.12,54.2011,54.12,54.2011,8923.0
2021-09-10 12:40:00,60.17,60.21,60.16,60.2,9108.0,54.2101,54.2461,54.2011,54.2371,9108.0
2021-09-10 12:45:00,60.21,60.25,60.2,60.23,8916.0,54.2461,54.2821,54.2371,54.2641,8916.0
2021-09-10 12:50:00,60.23,60.25,60.15,60.21,10926.0,54.2641,54.2821,54.1921,54.2461,10926.0
2021-09-10 12:55:00,60.21,60.23,60.19,60.22,4082.0,54.2461,54.2641,54.2281,54.2551,4082.0
2021-09-10 13:00:00,60.22,60.24,60.2,60.24,4338.0,54.2551,54.2731,54.2371,54.2731,4338.0
2021-09-10 13:05:00,60.25,60.26,60.21,60.22,4960.0,54.2821,54.2912,54.2461,54.2551,4960.0
2021-09-10 13:10:00,60.21,60.28,60.2,60.28,5015.0,54.2461,54.3092,54.2371,54.3092,5015.0
2021-09-10 13:15:00,60.28,60.28,60.24,60.26,3642.0,54.3092,54.3092,54.2731,54.2912,3642.0
2021-09-10 13:20:00,60.26,60.27,60.18,60.18,5602.0,54.2912,54.3002,54.2191,54.2191,5602.0
2021-09-10 13:25:00,60.16,60.2,60.16,60.19,8152.0,54.2011,54.2371,54.2011,54.2281,8152.0
2021-09-10 13:30:00,60.19,60.2,60.19,60.19,3142.0,54.2281,54.2371,54.2281,54.2281,3142.0
2021-09-10 13:35:00,60.2,60.21,60.18,60.19,5374.0,54.2371,54.2461,54.2191,54.2281,5374.0
2021-09-10 13:40:00,60.18,60.2,60.17,60.17,4201.0,54.2191,54.2371,54.2101,54.2101,4201.0
2021-09-10 13:45:00,60.15,60.16,60.08,60.08,7424.0,54.1921,54.2011,54.129,54.129,7424.0
2021-09-10 13:50:00,60.09,60.17,60.06,60.16,9577.0,54.138,54.2101,54.111,54.2011,9577.0
2021-09-10 13:55:00,60.16,60.19,60.16,60.18,4651.0,54.2011,54.2281,54.2011,54.2191,4651.0
2021-09-10 14:00:00,60.19,60.33,60.18,60.29,19550.0,54.2281,54.3542,54.2191,54.3182,19550.0
2021-09-10 14:05:00,60.29,60.3,60.22,60.23,28139.0,54.3182,54.3272,54.2551,54.2641,28139.0
2021-09-10 14:10:00,60.23,60.24,60.2,60.22,8378.0,54.2641,54.2731,54.2371,54.2551,8378.0
2021-09-10 14:15:00,60.21,60.21,60.16,60.18,8536.0,54.2461,54.2461,54.2011,54.2191,8536.0
2021-09-10 14:20:00,60.16,60.2,60.15,60.2,7528.0,54.2011,54.2371,54.1921,54.2371,7528.0
2021-09-10 14:25:00,60.2,60.24,60.2,60.22,12587.0,54.2371,54.2731,54.2371,54.2551,12587.0
2021-09-10 14:30:00,60.21,60.25,60.2,60.21,24547.0,54.2461,54.2821,54.2371,54.2461,24547.0
2021-09-10 14:35:00,60.2,60.25,60.19,60.25,7161.0,54.2371,54.2821,54.2281,54.2821,7161.0
2021-09-10 14:40:00,60.26,60.26,60.2,60.25,8211.0,54.2912,54.2912,54.2371,54.2821,8211.0
2021-09-10 14:45:00,60.25,60.26,60.19,60.22,10389.0,54.2821,54.2912,54.2281,54.2551,10389.0
2021-09-10 14:50:00,60.21,60.25,60.21,60.25,7516.0,54.2461,54.2821,54.2461,54.2821,7516.0
2021-09-10 14:55:00,60.25,60.26,60.23,60.24,4785.0,54.2821,54.2912,54.2641,54.2731,4785.0
2021-09-10 15:00:00,60.23,60.24,60.18,60.21,11173.0,54.2641,54.2731,54.2191,54.2461,11173.0
2021-09-10 15:05:00,60.21,60.24,60.19,60.21,8909.0,54.2461,54.2731,54.2281,54.2461,8909.0
2021-09-10 15:10:00,60.22,60.26,60.18,60.26,12516.0,54.2551,54.2912,54.2191,54.2912,12516.0
2021-09-10 15:15:00,60.25,60.27,60.2,60.23,9678.0,54.2821,54.3002,54.2371,54.2641,9678.0
2021-09-10 15:20:00,60.24,60.24,60.18,60.19,30105.0,54.2731,54.2731,54.2191,54.2281,30105.0
2021-09-10 15:25:00,60.18,60.19,60.12,60.15,12731.0,54.2191,54.2281,54.165,54.1921,12731.0
2021-09-10 15:30:00,60.15,60.18,60.12,60.16,22554.0,54.1921,54.2191,54.165,54.2011,22554.0
2021-09-10 15:35:00,60.16,60.18,60.01,60.07,33818.0,54.2011,54.2191,54.0659,54.12,33818.0
2021-09-10 15:40:00,60.07,60.08,59.98,60.04,26842.0,54.12,54.129,54.0389,54.0929,26842.0
2021-09-10 15:45:00,60.03,60.05,59.97,60.04,29343.0,54.0839,54.102,54.0299,54.0929,29343.0
2021-09-10 15:50:00,60.02,60.04,59.94,59.95,54678.0,54.0749,54.0929,54.0029,54.0119,54678.0
2021-09-10 15:55:00,59.95,59.97,59.87,59.89,213857.0,54.0119,54.0299,53.9398,53.9578,213857.0
2021-09-13 09:30:00,60.45,60.88,60.41,60.48,56703.0,54.4623,54.8497,54.4263,54.4894,56703.0
2021-09-13 09:35:00,60.48,60.59,60.46,60.57,34056.0,54.4894,54.5885,54.4713,54.5704,34056.0
2021-09-13 09:40:00,60.57,60.6,60.38,60.6,26914.0,54.5704,54.5975,54.3993,54.5975,26914.0
2021-09-13 09:45:00,60.59,60.63,60.47,60.53,28826.0,54.5885,54.6245,54.4804,54.5344,28826.0
2021-09-13 09:50:00,60.53,60.82,60.48,60.75,46125.0,54.5344,54.7957,54.4894,54.7326,46125.0
2021-09-13 09:55:00,60.76,60.98,60.73,60.94,19855.0,54.7416,54.9398,54.7146,54.9038,19855.0
2021-09-13 10:00:00,60.98,60.98,60.65,60.65,22630.0,54.9398,54.9398,54.6425,54.6425,22630.0
2021-09-13 10:05:00,60.63,60.65,60.58,60.62,14696.0,54.6245,54.6425,54.5795,54.6155,14696.0
2021-09-13 10:10:00,60.6,60.81,60.58,60.79,14539.0,54.5975,54.7867,54.5795,54.7687,14539.0
2021-09-13 10:15:00,60.82,60.97,60.81,60.97,16880.0,54.7957,54.9308,54.7867,54.9308,16880.0
2021-09-13 10:20:00,61.0,61.16,60.98,61.0,18511.0,54.9579,55.102,54.9398,54.9579,18511.0
2021-09-13 10:25:00,61.01,61.15,61.01,61.11,22362.0,54.9669,55.093,54.9669,55.057,22362.0
2021-09-13 10:30:00,61.13,61.14,61.01,61.01,24649.0,55.075,55.084,54.9669,54.9669,24649.0
2021-09-13 10:35:00,61.02,61.2,61.02,61.2,22054.0,54.9759,55.138,54.9759,55.138,22054.0
2021-09-13 10:40:00,61.2,61.22,61.15,61.22,19253.0,55.138,55.1561,55.093,55.1561,19253.0
2021-09-13 10:45:00,61.23,61.28,61.15,61.16,18392.0,55.1651,55.2101,55.093,55.102,18392.0
2021-09-13 10:50:00,61.15,61.23,61.12,61.22,19634.0,55.093,55.1651,55.066,55.1561,19634.0
2021-09-13 10:55:00,61.23,61.27,61.14,61.15,20067.0,55.1651,55.2011,55.084,55.093,20067.0
2021-09-13 11:00:00,61.15,61.19,61.01,61.02,17408.0,55.093,55.129,54.9669,54.9759,17408.0
2021-09-13 11:05:00,61.03,61.07,60.99,60.99,13503.0,54.9849,55.0209,54.9488,54.9488,13503.0
2021-09-13 11:10:00,60.99,61.01,60.92,60.94,15188.0,54.9488,54.9669,54.8858,54.9038,15188.0
2021-09-13 11:15:00,60.93,61.0,60.89,60.99,10005.0,54.8948,54.9579,54.8588,54.9488,10005.0
2021-09-13 11:20:00,60.99,61.03,60.95,60.98,18022.0,54.9488,54.9849,54.9128,54.9398,18022.0
2021-09-13 11:25:00,60.98,61.1,60.96,61.05,46741.0,54.9398,55.048,54.9218,55.0029,46741.0
2021-09-13 11:30:00,61.05,61.14,61.03,61.07,11210.0,55.0029,55.084,54.9849,55.0209,11210.0
2021-09-13 11:35:00,61.06,61.11,60.99,61.11,14889.0,55.0119,55.057,54.9488,55.057,14889.0
2021-09-13 11:40:00,61.11,61.15,61.04,61.1,14370.0,55.057,55.093,54.9939,55.048,14370.0
2021-09-13 11:45:00,61.1,61.12,60.93,60.93,15714.0,55.048,55.066,54.8948,54.8948,15714.0
2021-09-13 11:50:00,60.95,60.98,60.9,60.96,13103.0,54.9128,54.9398,54.8678,54.9218,13103.0
2021-09-13 11:55:00,60.95,61.01,60.92,60.96,11612.0,54.9128,54.9669,54.8858,54.9218,11612.0
2021-09-13 12:00:00,60.97,60.97,60.89,60.96,14030.0,54.9308,54.9308,54.8588,54.9218,14030.0
2021-09-13 12:05:00,60.95,60.96,60.91,60.92,9495.0,54.9128,54.9218,54.8768,54.8858,9495.0
2021-09-13 12:10:00,60.93,60.99,60.91,60.99,12534.0,54.8948,54.9488,54.8768,54.9488,12534.0
2021-09-13 12:15:00,61.0,61.0,60.92,60.97,11658.0,54.9579,54.9579,54.8858,54.9308,11658.0
2021-09-13 12:20:00,60.99,61.04,60.95,61.01,15356.0,54.9488,54.9939,54.9128,54.9669,15356.0
2021-09-13 12:25:00,61.0,61.04,60.93,60.93,10749.0,54.9579,54.9939,54.8948,54.8948,10749.0
2021-09-13 12:30:00,60.94,60.96,60.91,60.93,11955.0,54.9038,54.9218,54.8768,54.8948,11955.0
2021-09-13 12:35:00,60.94,61.03,60.93,61.01,17826.0,54.9038,54.9849,54.8948,54.9669,17826.0
2021-09-13 12:40:00,61.01,61.03,60.83,60.87,17980.0,54.9669,54.9849,54.8047,54.8407,17980.0
2021-09-13 12:45:00,60.86,60.88,60.85,60.86,7318.0,54.8317,54.8497,54.8227,54.8317,7318.0
2021-09-13 12:50:00,60.85,60.88,60.81,60.81,16465.0,54.8227,54.8497,54.7867,54.7867,16465.0
2021-09-13 12:55:00,60.81,60.88,60.78,60.84,25900.0,54.7867,54.8497,54.7596,54.8137,25900.0
2021-09-13 13:00:00,60.83,60.9,60.81,60.89,10615.0,54.8047,54.8678,54.7867,54.8588,10615.0
2021-09-13 13:05:00,60.88,60.98,60.87,60.93,14073.0,54.8497,54.9398,54.8407,54.8948,14073.0
2021-09-13 13:10:00,60.92,60.94,60.85,60.86,10479.0,54.8858,54.9038,54.8227,54.8317,10479.0
2021-09-13 13:15:00,60.87,60.92,60.87,60.92,9145.0,54.8407,54.8858,54.8407,54.8858,9145.0
2021-09-13 13:20:00,60.92,60.94,60.88,60.94,10551.0,54.8858,54.9038,54.8497,54.9038,10551.0
2021-09-13 13:25:00,60.94,60.94,60.85,60.86,13771.0,54.9038,54.9038,54.8227,54.8317,13771.0
2021-09-13 13:30:00,60.86,60.92,60.82,60.85,15885.0,54.8317,54.8858,54.7957,54.8227,15885.0
2021-09-13 13:35:00,60.85,60.92,60.85,60.86,10438.0,54.8227,54.8858,54.8227,54.8317,10438.0
2021-09-13 13:40:00,60.84,60.88,60.83,60.86,9157.0,54.8137,54.8497,54.8047,54.8317,9157.0
2021-09-13 13:45:00,60.87,60.89,60.83,60.84,9977.0,54.8407,54.8588,54.8047,54.8137,9977.0
2021-09-13 13:50:00,60.83,60.83,60.77,60.77,12702.0,54.8047,54.8047,54.7506,54.7506,12702.0
2021-09-13 13:55:00,60.77,60.79,60.73,60.79,10964.0,54.7506,54.7687,54.7146,54.7687,10964.0
2021-09-13 14:00:00,60.79,60.82,60.77,60.79,14456.0,54.7687,54.7957,54.7506,54.7687,14456.0
2021-09-13 14:05:00,60.8,60.88,60.79,60.85,13011.0,54.7777,54.8497,54.7687,54.8227,13011.0
2021-09-13 14:10:00,60.84,60.84,60.77,60.78,12052.0,54.8137,54.8137,54.7506,54.7596,12052.0
2021-09-13 14:15:00,60.78,60.82,60.75,60.82,12761.0,54.7596,54.7957,54.7326,54.7957,12761.0
2021-09-13 14:20:00,60.81,60.81,60.76,60.79,11711.0,54.7867,54.7867,54.7416,54.7687,11711.0
2021-09-13 14:25:00,60.78,60.78,60.75,60.78,17164.0,54.7596,54.7596,54.7326,54.7596,17164.0
2021-09-13 14:30:00,60.79,60.79,60.74,60.75,10009.0,54.7687,54.7687,54.7236,54.7326,10009.0
2021-09-13 14:35:00,60.75,60.75,60.67,60.68,12233.0,54.7326,54.7326,54.6605,54.6696,12233.0
2021-09-13 14:40:00,60.68,60.74,60.67,60.73,13533.0,54.6696,54.7236,54.6605,54.7146,13533.0
2021-09-13 14:45:00,60.73,60.79,60.7,60.79,12684.0,54.7146,54.7687,54.6876,54.7687,12684.0
2021-09-13 14:50:00,60.79,60.9,60.79,60.89,39555.0,54.7687,54.8678,54.7687,54.8588,39555.0
2021-09-13 14:55:00,60.89,60.93,60.87,60.92,36488.0,54.8588,54.8948,54.8407,54.8858,36488.0
2021-09-13 15:00:00,60.91,60.91,60.77,60.79,23038.0,54.8768,54.8768,54.7506,54.7687,23038.0
2021-09-13 15:05:00,60.78,60.86,60.77,60.84,24626.0,54.7596,54.8317,54.7506,54.8137,24626.0
2021-09-13 15:10:00,60.85,60.91,60.84,60.86,18747.0,54.8227,54.8768,54.8137,54.8317,18747.0
2021-09-13 15:15:00,60.87,60.93,60.84,60.91,20210.0,54.8407,54.8948,54.8137,54.8768,20210.0
2021-09-13 15:20:00,60.9,60.93,60.84,60.93,16173.0,54.8678,54.8948,54.8137,54.8948,16173.0
2021-09-13 15:25:00,60.93,60.99,60.92,60.99,27621.0,54.8948,54.9488,54.8858,54.9488,27621.0
2021-09-13 15:30:00,60.98,61.01,60.92,61.01,29805.0,54.9398,54.9669,54.8858,54.9669,29805.0
2021-09-13 15:35:00,61.01,61.02,60.89,60.93,34281.0,54.9669,54.9759,54.8588,54.8948,34281.0
2021-09-13 15:40:00,60.93,60.93,60.84,60.87,40294.0,54.8948,54.8948,54.8137,54.8407,40294.0
2021-09-13 15:45:00,60.87,60.92,60.85,60.87,50896.0,54.8407,54.8858,54.8227,54.8407,50896.0
2021-09-13 15:50:00,60.86,61.0,60.86,60.94,75409.0,54.8317,54.9579,54.8317,54.9038,75409.0
2021-09-13 15:55:00,60.94,61.26,60.9,61.13,583442.0,54.9038,55.1921,54.8678,55.075,583442.0
2021-09-14 09:30:00,61.41,61.66,61.21,61.59,48458.0,55.3272,55.5525,55.1471,55.4894,48458.0
2021-09-14 09:35:00,61.59,61.59,61.21,61.25,17063.0,55.4894,55.4894,55.1471,55.1831,17063.0
2021-09-14 09:40:00,61.23,61.24,61.05,61.15,11173.0,55.1651,55.1741,55.0029,55.093,11173.0
2021-09-14 09:45:00,61.12,61.21,61.09,61.16,10744.0,55.066,55.1471,55.0389,55.102,10744.0
2021-09-14 09:50:00,61.14,61.21,61.07,61.13,12047.0,55.084,55.1471,55.0209,55.075,12047.0
2021-09-14 09:55:00,61.14,61.17,60.92,60.94,12139.0,55.084,55.111,54.8858,54.9038,12139.0
2021-09-14 10:00:00,60.94,60.94,60.74,60.78,15535.0,54.9038,54.9038,54.7236,54.7596,15535.0
2021-09-14 10:05:00,60.79,60.89,60.78,60.87,14770.0,54.7687,54.8588,54.7596,54.8407,14770.0
2021-09-14 10:10:00,60.86,60.9,60.74,60.85,10432.0,54.8317,54.8678,54.7236,54.8227,10432.0
2021-09-14 10:15:00,60.86,60.91,60.81,60.86,10494.0,54.8317,54.8768,54.7867,54.8317,10494.0
2021-09-14 10:20:00,60.88,60.92,60.8,60.84,10597.0,54.8497,54.8858,54.7777,54.8137,10597.0
2021-09-14 10:25:00,60.83,60.84,60.7,60.79,10452.0,54.8047,54.8137,54.6876,54.7687,10452.0
2021-09-14 10:30:00,60.79,60.79,60.72,60.75,9181.0,54.7687,54.7687,54.7056,54.7326,9181.0
2021-09-14 10:35:00,60.73,60.82,60.71,60.82,13832.0,54.7146,54.7957,54.6966,54.7957,13832.0
2021-09-14 10:40:00,60.8,60.86,60.78,60.86,10367.0,54.7777,54.8317,54.7596,54.8317,10367.0
2021-09-14 10:45:00,60.87,60.96,60.87,60.96,10279.0,54.8407,54.9218,54.8407,54.9218,10279.0
2021-09-14 10:50:00,60.96,61.05,60.9,61.01,8699.0,54.9218,55.0029,54.8678,54.9669,8699.0
2021-09-14 10:55:00,60.99,61.0,60.89,60.89,11753.0,54.9488,54.9579,54.8588,54.8588,11753.0
2021-09-14 11:00:00,60.88,60.92,60.82,60.86,15477.0,54.8497,54.8858,54.7957,54.8317,15477.0
2021-09-14 11:05:00,60.85,60.94,60.81,60.94,28561.0,54.8227,54.9038,54.7867,54.9038,28561.0
2021-09-14 11:10:00,60.95,61.01,60.91,60.93,47595.0,54.9128,54.9669,54.8768,54.8948,47595.0
2021-09-14 11:15:00,60.92,60.93,60.75,60.83,20529.0,54.8858,54.8948,54.7326,54.8047,20529.0
2021-09-14 11:20:00,60.84,60.85,60.8,60.8,7853.0,54.8137,54.8227,54.7777,54.7777,7853.0
2021-09-14 11:25:00,60.82,60.91,60.82,60.9,8025.0,54.7957,54.8768,54.7957,54.8678,8025.0
2021-09-14 11:30:00,60.91,60.94,60.81,60.82,8186.0,54.8768,54.9038,54.7867,54.7957,8186.0
2021-09-14 11:35:00,60.82,60.84,60.78,60.84,9299.0,54.7957,54.8137,54.7596,54.8137,9299.0
2021-09-14 11:40:00,60.84,60.87,60.79,60.84,9044.0,54.8137,54.8407,54.7687,54.8137,9044.0
2021-09-14 11:45:00,60.83,60.86,60.76,60.86,11352.0,54.8047,54.8317,54.7416,54.8317,11352.0
2021-09-14 11:50:00,60.86,60.86,60.78,60.78,9241.0,54.8317,54.8317,54.7596,54.7596,9241.0
2021-09-14 11:55:00,60.77,60.85,60.77,60.84,7211.0,54.7506,54.8227,54.7506,54.8137,7211.0
2021-09-14 12:00:00,60.85,60.9,60.82,60.89,11998.0,54.8227,54.8678,54.7957,54.8588,11998.0
2021-09-14 12:05:00,60.88,60.95,60.87,60.95,6536.0,54.8497,54.9128,54.8407,54.9128,6536.0
2021-09-14 12:10:00,60.95,60.97,60.93,60.95,12184.0,54.9128,54.9308,54.8948,54.9128,12184.0
2021-09-14 12:15:00,60.96,60.96,60.9,60.94,9739.0,54.9218,54.9218,54.8678,54.9038,9739.0
2021-09-14 12:20:00,60.92,60.95,60.91,60.91,8118.0,54.8858,54.9128,54.8768,54.8768,8118.0
2021-09-14 12:25:00,60.92,60.92,60.87,60.87,8353.0,54.8858,54.8858,54.8407,54.8407,8353.0
2021-09-14 12:30:00,60.88,60.9,60.81,60.89,8563.0,54.8497,54.8678,54.7867,54.8588,8563.0
2021-09-14 12:35:00,60.9,60.9,60.85,60.86,6605.0,54.8678,54.8678,54.8227,54.8317,6605.0
2021-09-14 12:40:00,60.86,60.87,60.81,60.82,9411.0,54.8317,54.8407,54.7867,54.7957,9411.0
2021-09-14 12:45:00,60.81,60.86,60.79,60.83,8459.0,54.7867,54.8317,54.7687,54.8047,8459.0
2021-09-14 12:50:00,60.82,60.84,60.8,60.81,7627.0,54.7957,54.8137,54.7777,54.7867,7627.0
2021-09-14 12:55:00,60.81,60.81,60.76,60.78,9033.0,54.7867,54.7867,54.7416,54.7596,9033.0
2021-09-14 13:00:00,60.77,60.8,60.76,60.78,6811.0,54.7506,54.7777,54.7416,54.7596,6811.0
2021-09-14 13:05:00,60.78,60.79,60.7,60.72,14585.0,54.7596,54.7687,54.6876,54.7056,14585.0
2021-09-14 13:10:00,60.71,60.73,60.7,60.72,7135.0,54.6966,54.7146,54.6876,54.7056,7135.0
2021-09-14 13:15:00,60.72,60.77,60.71,60.73,8205.0,54.7056,54.7506,54.6966,54.7146,8205.0
2021-09-14 13:20:00,60.73,60.76,60.72,60.75,7721.0,54.7146,54.7416,54.7056,54.7326,7721.0
2021-09-14 13:25:00,60.74,60.78,60.72,60.77,7329.0,54.7236,54.7596,54.7056,54.7506,7329.0
2021-09-14 13:30:00,60.78,60.79,60.67,60.73,13184.0,54.7596,54.7687,54.6605,54.7146,13184.0
2021-09-14 13:35:00,60.71,60.75,60.7,60.75,8221.0,54.6966,54.7326,54.6876,54.7326,8221.0
2021-09-14 13:40:00,60.76,60.77,60.71,60.76,8779.0,54.7416,54.7506,54.6966,54.7416,8779.0
2021-09-14 13:45:00,60.75,60.75,60.69,60.69,7061.0,54.7326,54.7326,54.6786,54.6786,7061.0
2021-09-14 13:50:00,60.7,60.75,60.69,60.73,5779.0,54.6876,54.7326,54.6786,54.7146,5779.0
2021-09-14 13:55:00,60.75,60.75,60.72,60.73,5824.0,54.7326,54.7326,54.7056,54.7146,5824.0
2021-09-14 14:00:00,60.72,60.72,60.66,60.69,9442.0,54.7056,54.7056,54.6515,54.6786,9442.0
2021-09-14 14:05:00,60.69,60.7,60.65,60.66,6104.0,54.6786,54.6876,54.6425,54.6515,6104.0
2021-09-14 14:10:00,60.65,60.67,60.6,60.61,7643.0,54.6425,54.6605,54.5975,54.6065,7643.0
2021-09-14 14:15:00,60.61,60.61,60.55,60.6,8412.0,54.6065,54.6065,54.5524,54.5975,8412.0
2021-09-14 14:20:00,60.59,60.6,60.55,60.58,8050.0,54.5885,54.5975,54.5524,54.5795,8050.0
2021-09-14 14:25:00,60.57,60.62,60.57,60.61,7155.0,54.5704,54.6155,54.5704,54.6065,7155.0
2021-09-14 14:30:00,60.6,60.6,60.5,60.52,7566.0,54.5975,54.5975,54.5074,54.5254,7566.0
2021-09-14 14:35:00,60.52,60.55,60.5,60.54,7436.0,54.5254,54.5524,54.5074,54.5434,7436.0
2021-09-14 14:40:00,60.55,60.57,60.55,60.56,6528.0,54.5524,54.5704,54.5524,54.5614,6528.0
2021-09-14 14:45:00,60.56,60.57,60.53,60.53,10298.0,54.5614,54.5704,54.5344,54.5344,10298.0
2021-09-14 14:50:00,60.55,60.55,60.5,60.54,7228.0,54.5524,54.5524,54.5074,54.5434,7228.0
2021-09-14 14:55:00,60.55,60.6,60.53,60.6,9540.0,54.5524,54.5975,54.5344,54.5975,9540.0
2021-09-14 15:00:00,60.58,60.59,60.52,60.53,8631.0,54.5795,54.5885,54.5254,54.5344,8631.0
2021-09-14 15:05:00,60.54,60.64,60.53,60.59,11119.0,54.5434,54.6335,54.5344,54.5885,11119.0
2021-09-14 15:10:00,60.58,60.6,60.53,60.53,10079.0,54.5795,54.5975,54.5344,54.5344,10079.0
2021-09-14 15:15:00,60.53,60.54,60.46,60.47,11261.0,54.5344,54.5434,54.4713,54.4804,11261.0
2021-09-14 15:20:00,60.47,60.55,60.45,60.5,11105.0,54.4804,54.5524,54.4623,54.5074,11105.0
2021-09-14 15:25:00,60.48,60.49,60.39,60.41,9918.0,54.4894,54.4984,54.4083,54.4263,9918.0
2021-09-14 15:30:00,60.4,60.46,60.39,60.42,19000.0,54.4173,54.4713,54.4083,54.4353,19000.0
2021-09-14 15:35:00,60.42,60.42,60.35,60.42,22046.0,54.4353,54.4353,54.3722,54.4353,22046.0
2021-09-14 15:40:00,60.41,60.48,60.38,60.46,32802.0,54.4263,54.4894,54.3993,54.4713,32802.0
2021-09-14 15:45:00,60.46,60.51,60.37,60.41,25717.0,54.4713,54.5164,54.3903,54.4263,25717.0
2021-09-14 15:50:00,60.41,60.51,60.38,60.5,52035.0,54.4263,54.5164,54.3993,54.5074,52035.0
2021-09-14 15:55:00,60.49,60.55,60.33,60.38,321420.0,54.4984,54.5524,54.3542,54.3993,321420.0
2021-09-15 09:30:00,60.51,60.75,60.26,60.54,47228.0,54.5164,54.7326,54.2912,54.5434,47228.0
2021-09-15 09:35:00,60.58,60.73,60.49,60.71,10447.0,54.5795,54.7146,54.4984,54.6966,10447.0
2021-09-15 09:40:00,60.69,60.92,60.68,60.89,9958.0,54.6786,54.8858,54.6696,54.8588,9958.0
2021-09-15 09:45:00,60.99,61.34,60.99,61.34,19592.0,54.9488,55.2642,54.9488,55.2642,19592.0
2021-09-15 09:50:00,61.34,61.47,61.32,61.43,20169.0,55.2642,55.3813,55.2462,55.3453,20169.0
2021-09-15 09:55:00,61.44,61.44,61.33,61.44,15115.0,55.3543,55.3543,55.2552,55.3543,15115.0
2021-09-15 10:00:00,61.46,61.58,61.44,61.58,17303.0,55.3723,55.4804,55.3543,55.4804,17303.0
2021-09-15 10:05:00,61.56,61.56,61.39,61.46,22715.0,55.4624,55.4624,55.3092,55.3723,22715.0
2021-09-15 10:10:00,61.44,61.51,61.4,61.46,16777.0,55.3543,55.4173,55.3182,55.3723,16777.0
2021-09-15 10:15:00,61.45,61.54,61.4,61.54,12326.0,55.3633,55.4444,55.3182,55.4444,12326.0
2021-09-15 10:20:00,61.54,61.59,61.41,61.53,30758.0,55.4444,55.4894,55.3272,55.4354,30758.0
2021-09-15 10:25:00,61.53,61.66,61.53,61.64,29068.0,55.4354,55.5525,55.4354,55.5345,29068.0
2021-09-15 10:30:00,61.63,61.73,61.57,61.59,30028.0,55.5255,55.6156,55.4714,55.4894,30028.0
2021-09-15 10:35:00,61.59,61.64,61.56,61.62,23377.0,55.4894,55.5345,55.4624,55.5164,23377.0
2021-09-15 10:40:00,61.62,61.62,61.41,61.45,20238.0,55.5164,55.5164,55.3272,55.3633,20238.0
2021-09-15 10:45:00,61.45,61.5,61.45,61.48,11928.0,55.3633,55.4083,55.3633,55.3903,11928.0
2021-09-15 10:50:00,61.49,61.58,61.49,61.52,25146.0,55.3993,55.4804,55.3993,55.4264,25146.0
2021-09-15 10:55:00,61.51,61.71,61.51,61.71,25440.0,55.4173,55.5975,55.4173,55.5975,25440.0
2021-09-15 11:00:00,61.72,61.77,61.67,61.75,27521.0,55.6065,55.6516,55.5615,55.6336,27521.0
2021-09-15 11:05:00,61.74,61.83,61.74,61.78,11940.0,55.6246,55.7056,55.6246,55.6606,11940.0
2021-09-15 11:10:00,61.78,61.83,61.77,61.78,15941.0,55.6606,55.7056,55.6516,55.6606,15941.0
2021-09-15 11:15:00,61.78,61.84,61.78,61.83,21395.0,55.6606,55.7147,55.6606,55.7056,21395.0
2021-09-15 11:20:00,61.83,61.86,61.82,61.84,17785.0,55.7056,55.7327,55.6966,55.7147,17785.0
2021-09-15 11:25:00,61.84,61.92,61.82,61.9,12105.0,55.7147,55.7867,55.6966,55.7687,12105.0
2021-09-15 11:30:00,61.9,61.9,61.69,61.76,22546.0,55.7687,55.7687,55.5795,55.6426,22546.0
2021-09-15 11:35:00,61.76,61.79,61.63,61.73,24209.0,55.6426,55.6696,55.5255,55.6156,24209.0
2021-09-15 11:40:00,61.73,61.74,61.61,61.63,17179.0,55.6156,55.6246,55.5074,55.5255,17179.0
2021-09-15 11:45:00,61.63,61.65,61.57,61.6,6969.0,55.5255,55.5435,55.4714,55.4984,6969.0
2021-09-15 11:50:00,61.6,61.65,61.56,61.65,7932.0,55.4984,55.5435,55.4624,55.5435,7932.0
2021-09-15 11:55:00,61.64,61.67,61.61,61.67,6740.0,55.5345,55.5615,55.5074,55.5615,6740.0
2021-09-15 12:00:00,61.66,61.66,61.57,61.64,13216.0,55.5525,55.5525,55.4714,55.5345,13216.0
2021-09-15 12:05:00,61.65,61.68,61.61,61.67,10584.0,55.5435,55.5705,55.5074,55.5615,10584.0
2021-09-15 12:10:00,61.66,61.67,61.62,61.63,5421.0,55.5525,55.5615,55.5164,55.5255,5421.0
2021-09-15 12:15:00,61.62,61.71,61.62,61.7,12458.0,55.5164,55.5975,55.5164,55.5885,12458.0
2021-09-15 12:20:00,61.7,61.74,61.7,61.73,5777.0,55.5885,55.6246,55.5885,55.6156,5777.0
2021-09-15 12:25:00,61.74,61.76,61.71,61.74,16560.0,55.6246,55.6426,55.5975,55.6246,16560.0
2021-09-15 12:30:00,61.74,61.83,61.74,61.8,17418.0,55.6246,55.7056,55.6246,55.6786,17418.0
2021-09-15 12:35:00,61.8,61.83,61.78,61.8,7043.0,55.6786,55.7056,55.6606,55.6786,7043.0
2021-09-15 12:40:00,61.8,61.92,61.8,61.92,15098.0,55.6786,55.7867,55.6786,55.7867,15098.0
2021-09-15 12:45:00,61.9,61.9,61.84,61.87,13729.0,55.7687,55.7687,55.7147,55.7417,13729.0
2021-09-15 12:50:00,61.87,61.91,61.86,61.91,8395.0,55.7417,55.7777,55.7327,55.7777,8395.0
2021-09-15 12:55:00,61.9,61.96,61.89,61.95,17215.0,55.7687,55.8228,55.7597,55.8138,17215.0
2021-09-15 13:00:00,61.95,62.02,61.94,62.0,141447.0,55.8138,55.8768,55.8047,55.8588,141447.0
2021-09-15 13:05:00,62.01,62.07,61.97,61.98,50668.0,55.8678,55.9219,55.8318,55.8408,50668.0
2021-09-15 13:10:00,61.99,62.04,61.99,62.04,8442.0,55.8498,55.8948,55.8498,55.8948,8442.0
2021-09-15 13:15:00,62.04,62.09,62.03,62.05,13952.0,55.8948,55.9399,55.8858,55.9039,13952.0
2021-09-15 13:20:00,62.06,62.12,62.04,62.12,71199.0,55.9129,55.9669,55.8948,55.9669,71199.0
2021-09-15 13:25:00,62.12,62.19,62.09,62.18,14121.0,55.9669,56.03,55.9399,56.021,14121.0
2021-09-15 13:30:00,62.18,62.2,62.14,62.17,13204.0,56.021,56.039,55.9849,56.012,13204.0
2021-09-15 13:35:00,62.16,62.16,62.12,62.13,10278.0,56.003,56.003,55.9669,55.9759,10278.0
2021-09-15 13:40:00,62.12,62.14,62.12,62.13,17733.0,55.9669,55.9849,55.9669,55.9759,17733.0
2021-09-15 13:45:00,62.12,62.18,62.11,62.18,28485.0,55.9669,56.021,55.9579,56.021,28485.0
2021-09-15 13:50:00,62.18,62.22,62.16,62.2,16539.0,56.021,56.057,56.003,56.039,16539.0
2021-09-15 13:55:00,62.21,62.22,62.15,62.15,12792.0,56.048,56.057,55.9939,55.9939,12792.0
2021-09-15 14:00:00,62.17,62.22,62.16,62.22,10529.0,56.012,56.057,56.003,56.057,10529.0
2021-09-15 14:05:00,62.22,62.24,62.2,62.23,10381.0,56.057,56.075,56.039,56.066,10381.0
2021-09-15 14:10:00,62.24,62.27,62.17,62.18,10999.0,56.075,56.1021,56.012,56.021,10999.0
2021-09-15 14:15:00,62.18,62.27,62.17,62.23,25908.0,56.021,56.1021,56.012,56.066,25908.0
2021-09-15 14:20:00,62.24,62.29,62.23,62.27,10784.0,56.075,56.1201,56.066,56.1021,10784.0
2021-09-15 14:25:00,62.27,62.3,62.25,62.26,10522.0,56.1021,56.1291,56.084,56.0931,10522.0
2021-09-15 14:30:00,62.25,62.33,62.25,62.32,12196.0,56.084,56.1561,56.084,56.1471,12196.0
2021-09-15 14:35:00,62.33,62.36,62.28,62.31,10181.0,56.1561,56.1831,56.1111,56.1381,10181.0
2021-09-15 14:40:00,62.3,62.34,62.28,62.33,9132.0,56.1291,56.1651,56.1111,56.1561,9132.0
2021-09-15 14:45:00,62.34,62.37,62.33,62.34,11986.0,56.1651,56.1922,56.1561,56.1651,11986.0
2021-09-15 14:50:00,62.34,62.36,62.27,62.3,5920.0,56.1651,56.1831,56.1021,56.1291,5920.0
2021-09-15 14:55:00,62.3,62.3,62.22,62.22,9166.0,56.1291,56.1291,56.057,56.057,9166.0
2021-09-15 15:00:00,62.23,62.25,62.21,62.23,12912.0,56.066,56.084,56.048,56.066,12912.0
2021-09-15 15:05:00,62.23,62.27,62.2,62.26,12270.0,56.066,56.1021,56.039,56.0931,12270.0
2021-09-15 15:10:00,62.26,62.33,62.25,62.32,14523.0,56.0931,56.1561,56.084,56.1471,14523.0
2021-09-15 15:15:00,62.32,62.42,62.32,62.4,23289.0,56.1471,56.2372,56.1471,56.2192,23289.0
2021-09-15 15:20:00,62.4,62.41,62.35,62.4,14385.0,56.2192,56.2282,56.1741,56.2192,14385.0
2021-09-15 15:25:00,62.39,62.42,62.36,62.4,27616.0,56.2102,56.2372,56.1831,56.2192,27616.0
2021-09-15 15:30:00,62.39,62.47,62.36,62.45,35827.0,56.2102,56.2823,56.1831,56.2642,35827.0
2021-09-15 15:35:00,62.45,62.48,62.42,62.46,37914.0,56.2642,56.2913,56.2372,56.2732,37914.0
2021-09-15 15:40:00,62.46,62.51,62.44,62.49,50867.0,56.2732,56.3183,56.2552,56.3003,50867.0
2021-09-15 15:45:00,62.49,62.56,62.49,62.5,51593.0,56.3003,56.3633,56.3003,56.3093,51593.0
2021-09-15 15:50:00,62.5,62.6,62.5,62.53,94476.0,56.3093,56.3994,56.3093,56.3363,94476.0
2021-09-15 15:55:00,62.53,62.58,62.49,62.51,222263.0,56.3363,56.3814,56.3003,56.3183,222263.0
2021-09-16 09:30:00,62.5,62.5,62.23,62.25,50851.0,56.3093,56.3093,56.066,56.084,50851.0
2021-09-16 09:35:00,62.2,62.47,62.12,62.29,134811.0,56.039,56.2823,55.9669,56.1201,134811.0
2021-09-16 09:40:00,62.32,62.43,62.25,62.41,38273.0,56.1471,56.2462,56.084,56.2282,38273.0
2021-09-16 09:45:00,62.4,62.53,62.38,62.49,48619.0,56.2192,56.3363,56.2012,56.3003,48619.0
2021-09-16 09:50:00,62.5,62.57,62.33,62.37,54342.0,56.3093,56.3723,56.1561,56.1922,54342.0
2021-09-16 09:55:00,62.41,62.51,62.33,62.38,59781.0,56.2282,56.3183,56.1561,56.2012,59781.0
2021-09-16 10:00:00,62.37,62.59,62.33,62.42,43139.0,56.1922,56.3904,56.1561,56.2372,43139.0
2021-09-16 10:05:00,62.41,62.41,62.25,62.38,28499.0,56.2282,56.2282,56.084,56.2012,28499.0
2021-09-16 10:10:00,62.4,62.56,62.39,62.43,17931.0,56.2192,56.3633,56.2102,56.2462,17931.0
2021-09-16 10:15:00,62.44,62.58,62.44,62.52,15970.0,56.2552,56.3814,56.2552,56.3273,15970.0
2021-09-16 10:20:00,62.52,62.6,62.44,62.44,17901.0,56.3273,56.3994,56.2552,56.2552,17901.0
2021-09-16 10:25:00,62.45,62.53,62.41,62.5,18564.0,56.2642,56.3363,56.2282,56.3093,18564.0
2021-09-16 10:30:00,62.49,62.52,62.44,62.51,23292.0,56.3003,56.3273,56.2552,56.3183,23292.0
2021-09-16 10:35:00,62.51,62.54,62.44,62.54,12473.0,56.3183,56.3453,56.2552,56.3453,12473.0
2021-09-16 10:40:00,62.53,62.53,62.44,62.49,25872.0,56.3363,56.3363,56.2552,56.3003,25872.0
2021-09-16 10:45:00,62.48,62.48,62.38,62.4,57453.0,56.2913,56.2913,56.2012,56.2192,57453.0
2021-09-16 10:50:00,62.4,62.42,62.2,62.2,52541.0,56.2192,56.2372,56.039,56.039,52541.0
2021-09-16 10:55:00,62.17,62.22,62.08,62.22,13786.0,56.012,56.057,55.9309,56.057,13786.0
2021-09-16 11:00:00,62.22,62.31,62.18,62.25,13110.0,56.057,56.1381,56.021,56.084,13110.0
2021-09-16 11:05:00,62.25,62.33,62.23,62.32,9345.0,56.084,56.1561,56.066,56.1471,9345.0
2021-09-16 11:10:00,62.33,62.46,62.28,62.46,15047.0,56.1561,56.2732,56.1111,56.2732,15047.0
2021-09-16 11:15:00,62.45,62.46,62.36,62.42,12916.0,56.2642,56.2732,56.1831,56.2372,12916.0
2021-09-16 11:20:00,62.41,62.54,62.41,62.53,9301.0,56.2282,56.3453,56.2282,56.3363,9301.0
2021-09-16 11:25:00,62.54,62.57,62.47,62.55,13639.0,56.3453,56.3723,56.2823,56.3543,13639.0
2021-09-16 11:30:00,62.57,62.62,62.55,62.61,24545.0,56.3723,56.4174,56.3543,56.4084,24545.0
2021-09-16 11:35:00,62.62,62.63,62.49,62.61,9572.0,56.4174,56.4264,56.3003,56.4084,9572.0
2021-09-16 11:40:00,62.6,62.63,62.57,62.58,12943.0,56.3994,56.4264,56.3723,56.3814,12943.0
2021-09-16 11:45:00,62.58,62.6,62.53,62.56,18664.0,56.3814,56.3994,56.3363,56.3633,18664.0
2021-09-16 11:50:00,62.56,62.66,62.52,62.63,13728.0,56.3633,56.4534,56.3273,56.4264,13728.0
2021-09-16 11:55:00,62.64,62.69,62.61,62.69,13183.0,56.4354,56.4805,56.4084,56.4805,13183.0
2021-09-16 12:00:00,62.69,62.7,62.62,62.62,10865.0,56.4805,56.4895,56.4174,56.4174,10865.0
2021-09-16 12:05:00,62.63,62.68,62.62,62.66,12937.0,56.4264,56.4715,56.4174,56.4534,12937.0
2021-09-16 12:10:00,62.66,62.75,62.64,62.75,11714.0,56.4534,56.5345,56.4354,56.5345,11714.0
2021-09-16 12:15:00,62.75,62.91,62.74,62.89,27511.0,56.5345,56.6787,56.5255,56.6607,27511.0
2021-09-16 12:20:00,62.89,62.92,62.86,62.86,31994.0,56.6607,56.6877,56.6336,56.6336,31994.0
2021-09-16 12:25:00,62.87,62.93,62.87,62.93,14068.0,56.6426,56.6967,56.6426,56.6967,14068.0
2021-09-16 12:30:00,62.93,62.97,62.89,62.97,38763.0,56.6967,56.7327,56.6607,56.7327,38763.0
2021-09-16 12:35:00,62.97,63.01,62.94,62.96,27258.0,56.7327,56.7688,56.7057,56.7237,27258.0
2021-09-16 12:40:00,62.95,62.97,62.9,62.94,14684.0,56.7147,56.7327,56.6697,56.7057,14684.0
2021-09-16 12:45:00,62.95,63.02,62.94,63.01,14575.0,56.7147,56.7778,56.7057,56.7688,14575.0
2021-09-16 12:50:00,63.01,63.01,62.88,62.93,20258.0,56.7688,56.7688,56.6516,56.6967,20258.0
2021-09-16 12:55:00,62.93,62.98,62.91,62.96,36960.0,56.6967,56.7417,56.6787,56.7237,36960.0
2021-09-16 13:00:00,62.96,62.98,62.86,62.94,61587.0,56.7237,56.7417,56.6336,56.7057,61587.0
2021-09-16 13:05:00,62.95,62.99,62.91,62.94,25821.0,56.7147,56.7507,56.6787,56.7057,25821.0
2021-09-16 13:10:00,62.94,62.96,62.94,62.95,6215.0,56.7057,56.7237,56.7057,56.7147,6215.0
2021-09-16 13:15:00,62.95,62.97,62.93,62.96,17620.0,56.7147,56.7327,56.6967,56.7237,17620.0
2021-09-16 13:20:00,62.96,62.99,62.94,62.95,15817.0,56.7237,56.7507,56.7057,56.7147,15817.0
2021-09-16 13:25:00,62.94,62.97,62.89,62.92,43092.0,56.7057,56.7327,56.6607,56.6877,43092.0
2021-09-16 13:30:00,62.92,62.94,62.9,62.94,9001.0,56.6877,56.7057,56.6697,56.7057,9001.0
2021-09-16 13:35:00,62.94,62.95,62.89,62.93,17968.0,56.7057,56.7147,56.6607,56.6967,17968.0
2021-09-16 13:40:00,62.94,62.94,62.91,62.92,15832.0,56.7057,56.7057,56.6787,56.6877,15832.0
2021-09-16 13:45:00,62.92,62.95,62.91,62.92,23398.0,56.6877,56.7147,56.6787,56.6877,23398.0
2021-09-16 13:50:00,62.93,63.05,62.93,63.05,15193.0,56.6967,56.8048,56.6967,56.8048,15193.0
2021-09-16 13:55:00,63.05,63.09,63.02,63.09,9996.0,56.8048,56.8408,56.7778,56.8408,9996.0
2021-09-16 14:00:00,63.09,63.12,63.07,63.1,7972.0,56.8408,56.8679,56.8228,56.8498,7972.0
2021-09-16 14:05:00,63.1,63.11,63.04,63.05,13165.0,56.8498,56.8589,56.7958,56.8048,13165.0
2021-09-16 14:10:00,63.05,63.16,63.05,63.11,12275.0,56.8048,56.9039,56.8048,56.8589,12275.0
2021-09-16 14:15:00,63.11,63.12,63.04,63.05,6844.0,56.8589,56.8679,56.7958,56.8048,6844.0
2021-09-16 14:20:00,63.05,63.08,63.04,63.04,6997.0,56.8048,56.8318,56.7958,56.7958,6997.0
2021-09-16 14:25:00,63.05,63.07,63.03,63.04,5854.0,56.8048,56.8228,56.7868,56.7958,5854.0
2021-09-16 14:30:00,63.05,63.12,63.05,63.1,9025.0,56.8048,56.8679,56.8048,56.8498,9025.0
2021-09-16 14:35:00,63.1,63.14,63.09,63.14,6412.0,56.8498,56.8859,56.8408,56.8859,6412.0
2021-09-16 14:40:00,63.14,63.14,63.1,63.11,4209.0,56.8859,56.8859,56.8498,56.8589,4209.0
2021-09-16 14:45:00,63.11,63.11,63.07,63.09,7288.0,56.8589,56.8589,56.8228,56.8408,7288.0
2021-09-16 14:50:00,63.09,63.12,63.06,63.12,9488.0,56.8408,56.8679,56.8138,56.8679,9488.0
2021-09-16 14:55:00,63.12,63.16,63.1,63.15,14607.0,56.8679,56.9039,56.8498,56.8949,14607.0
2021-09-16 15:00:00,63.15,63.18,63.14,63.18,9911.0,56.8949,56.9219,56.8859,56.9219,9911.0
2021-09-16 15:05:00,63.18,63.26,63.18,63.21,21349.0,56.9219,56.994,56.9219,56.949,21349.0
2021-09-16 15:10:00,63.22,63.25,63.22,63.22,9070.0,56.958,56.985,56.958,56.958,9070.0
2021-09-16 15:15:00,63.21,63.24,63.18,63.23,13935.0,56.949,56.976,56.9219,56.967,13935.0
2021-09-16 15:20:00,63.23,63.24,63.13,63.13,11515.0,56.967,56.976,56.8769,56.8769,11515.0
2021-09-16 15:25:00,63.13,63.18,63.11,63.11,19424.0,56.8769,56.9219,56.8589,56.8589,19424.0
2021-09-16 15:30:00,63.12,63.16,63.08,63.08,27982.0,56.8679,56.9039,56.8318,56.8318,27982.0
2021-09-16 15:35:00,63.07,63.08,62.99,63.05,48693.0,56.8228,56.8318,56.7507,56.8048,48693.0
2021-09-16 15:40:00,63.05,63.06,63.0,63.0,39770.0,56.8048,56.8138,56.7598,56.7598,39770.0
2021-09-16 15:45:00,63.01,63.03,62.94,62.95,54406.0,56.7688,56.7868,56.7057,56.7147,54406.0
2021-09-16 15:50:00,62.95,62.98,62.87,62.97,73039.0,56.7147,56.7417,56.6426,56.7327,73039.0
2021-09-16 15:55:00,62.96,63.0,62.92,63.0,177445.0,56.7237,56.7598,56.6877,56.7598,177445.0
2021-09-17 09:30:00,62.63,62.75,62.35,62.45,602871.0,56.4264,56.5345,56.1741,56.2642,602871.0
2021-09-17 09:35:00,62.43,62.55,62.35,62.42,28975.0,56.2462,56.3543,56.1741,56.2372,28975.0
2021-09-17 09:40:00,62.44,62.52,62.34,62.4,54175.0,56.2552,56.3273,56.1651,56.2192,54175.0
2021-09-17 09:45:00,62.41,62.46,62.36,62.38,70375.0,56.2282,56.2732,56.1831,56.2012,70375.0
2021-09-17 09:50:00,62.38,62.47,62.22,62.37,29359.0,56.2012,56.2823,56.057,56.1922,29359.0
2021-09-17 09:55:00,62.33,62.46,62.28,62.46,21209.0,56.1561,56.2732,56.1111,56.2732,21209.0
2021-09-17 10:00:00,62.43,62.51,62.38,62.39,21750.0,56.2462,56.3183,56.2012,56.2102,21750.0
2021-09-17 10:05:00,62.38,62.44,62.36,62.44,59682.0,56.2012,56.2552,56.1831,56.2552,59682.0
2021-09-17 10:10:00,62.43,62.52,62.26,62.27,38811.0,56.2462,56.3273,56.0931,56.1021,38811.0
2021-09-17 10:15:00,62.24,62.33,62.15,62.31,22683.0,56.075,56.1561,55.9939,56.1381,22683.0
2021-09-17 10:20:00,62.31,62.39,62.28,62.35,14944.0,56.1381,56.2102,56.1111,56.1741,14944.0
2021-09-17 10:25:00,62.33,62.36,62.29,62.34,15699.0,56.1561,56.1831,56.1201,56.1651,15699.0
2021-09-17 10:30:00,62.35,62.36,62.22,62.28,27965.0,56.1741,56.1831,56.057,56.1111,27965.0
2021-09-17 10:35:00,62.28,62.29,62.24,62.24,25970.0,56.1111,56.1201,56.075,56.075,25970.0
2021-09-17 10:40:00,62.22,62.23,62.1,62.18,37862.0,56.057,56.066,55.9489,56.021,37862.0
2021-09-17 10:45:00,62.2,62.32,62.18,62.29,30744.0,56.039,56.1471,56.021,56.1201,30744.0
2021-09-17 10:50:00,62.29,62.35,62.25,62.33,70547.0,56.1201,56.1741,56.084,56.1561,70547.0
2021-09-17 10:55:00,62.34,62.36,62.22,62.25,25837.0,56.1651,56.1831,56.057,56.084,25837.0
2021-09-17 11:00:00,62.24,62.3,62.21,62.3,33010.0,56.075,56.1291,56.048,56.1291,33010.0
2021-09-17 11:05:00,62.31,62.31,62.13,62.14,15799.0,56.1381,56.1381,55.9759,55.9849,15799.0
2021-09-17 11:10:00,62.14,62.37,62.1,62.37,37466.0,55.9849,56.1922,55.9489,56.1922,37466.0
2021-09-17 11:15:00,62.38,62.41,62.31,62.37,25130.0,56.2012,56.2282,56.1381,56.1922,25130.0
2021-09-17 11:20:00,62.37,62.47,62.37,62.38,8842.0,56.1922,56.2823,56.1922,56.2012,8842.0
2021-09-17 11:25:00,62.37,62.39,62.27,62.29,17334.0,56.1922,56.2102,56.1021,56.1201,17334.0
2021-09-17 11:30:00,62.3,62.38,62.22,62.38,12786.0,56.1291,56.2012,56.057,56.2012,12786.0
2021-09-17 11:35:00,62.38,62.42,62.34,62.42,9531.0,56.2012,56.2372,56.1651,56.2372,9531.0
2021-09-17 11:40:00,62.41,62.45,62.34,62.35,14707.0,56.2282,56.2642,56.1651,56.1741,14707.0
2021-09-17 11:45:00,62.35,62.45,62.33,62.44,11916.0,56.1741,56.2642,56.1561,56.2552,11916.0
2021-09-17 11:50:00,62.43,62.43,62.32,62.34,10740.0,56.2462,56.2462,56.1471,56.1651,10740.0
2021-09-17 11:55:00,62.35,62.45,62.34,62.45,22393.0,56.1741,56.2642,56.1651,56.2642,22393.0
2021-09-17 12:00:00,62.44,62.51,62.41,62.51,119421.0,56.2552,56.3183,56.2282,56.3183,119421.0
2021-09-17 12:05:00,62.5,62.5,62.38,62.39,15915.0,56.3093,56.3093,56.2012,56.2102,15915.0
2021-09-17 12:10:00,62.38,62.39,62.34,62.36,15085.0,56.2012,56.2102,56.1651,56.1831,15085.0
2021-09-17 12:15:00,62.36,62.39,62.35,62.37,13203.0,56.1831,56.2102,56.1741,56.1922,13203.0
2021-09-17 12:20:00,62.37,62.48,62.37,62.48,24663.0,56.1922,56.2913,56.1922,56.2913,24663.0
2021-09-17 12:25:00,62.47,62.47,62.41,62.43,15112.0,56.2823,56.2823,56.2282,56.2462,15112.0
2021-09-17 12:30:00,62.43,62.51,62.42,62.49,15124.0,56.2462,56.3183,56.2372,56.3003,15124.0
2021-09-17 12:35:00,62.5,62.54,62.49,62.52,11352.0,56.3093,56.3453,56.3003,56.3273,11352.0
2021-09-17 12:40:00,62.51,62.54,62.51,62.52,10226.0,56.3183,56.3453,56.3183,56.3273,10226.0
2021-09-17 12:45:00,62.53,62.54,62.41,62.41,9399.0,56.3363,56.3453,56.2282,56.2282,9399.0
2021-09-17 12:50:00,62.42,62.44,62.31,62.32,14874.0,56.2372,56.2552,56.1381,56.1471,14874.0
2021-09-17 12:55:00,62.33,62.34,62.25,62.25,13658.0,56.1561,56.1651,56.084,56.084,13658.0
2021-09-17 13:00:00,62.25,62.25,62.15,62.17,9623.0,56.084,56.084,55.9939,56.012,9623.0
2021-09-17 13:05:00,62.16,62.2,62.04,62.04,25063.0,56.003,56.039,55.8948,55.8948,25063.0
2021-09-17 13:10:00,62.05,62.09,62.04,62.06,9227.0,55.9039,55.9399,55.8948,55.9129,9227.0
2021-09-17 13:15:00,62.07,62.1,62.07,62.08,9370.0,55.9219,55.9489,55.9219,55.9309,9370.0
2021-09-17 13:20:00,62.08,62.17,62.06,62.15,23737.0,55.9309,56.012,55.9129,55.9939,23737.0
2021-09-17 13:25:00,62.16,62.26,62.14,62.26,15443.0,56.003,56.0931,55.9849,56.0931,15443.0
2021-09-17 13:30:00,62.24,62.27,62.19,62.26,23208.0,56.075,56.1021,56.03,56.0931,23208.0
2021-09-17 13:35:00,62.27,62.32,62.27,62.29,10352.0,56.1021,56.1471,56.1021,56.1201,10352.0
2021-09-17 13:40:00,62.3,62.33,62.25,62.29,9624.0,56.1291,56.1561,56.084,56.1201,9624.0
2021-09-17 13:45:00,62.28,62.29,62.08,62.08,15268.0,56.1111,56.1201,55.9309,55.9309,15268.0
2021-09-17 13:50:00,62.09,62.17,62.07,62.15,18364.0,55.9399,56.012,55.9219,55.9939,18364.0
2021-09-17 13:55:00,62.16,62.22,62.15,62.21,14256.0,56.003,56.057,55.9939,56.048,14256.0
2021-09-17 14:00:00,62.2,62.26,62.19,62.23,15762.0,56.039,56.0931,56.03,56.066,15762.0
2021-09-17 14:05:00,62.23,62.3,62.21,62.3,12030.0,56.066,56.1291,56.048,56.1291,12030.0
2021-09-17 14:10:00,62.3,62.32,62.25,62.25,16122.0,56.1291,56.1471,56.084,56.084,16122.0
2021-09-17 14:15:00,62.25,62.3,62.23,62.29,24417.0,56.084,56.1291,56.066,56.1201,24417.0
2021-09-17 14:20:00,62.3,62.33,62.29,62.33,9405.0,56.1291,56.1561,56.1201,56.1561,9405.0
2021-09-17 14:25:00,62.32,62.37,62.3,62.3,12156.0,56.1471,56.1922,56.1291,56.1291,12156.0
2021-09-17 14:30:00,62.3,62.3,62.26,62.26,15712.0,56.1291,56.1291,56.0931,56.0931,15712.0
2021-09-17 14:35:00,62.26,62.27,62.2,62.26,9051.0,56.0931,56.1021,56.039,56.0931,9051.0
2021-09-17 14:40:00,62.26,62.38,62.26,62.33,13129.0,56.0931,56.2012,56.0931,56.1561,13129.0
2021-09-17 14:45:00,62.35,62.41,62.33,62.39,14207.0,56.1741,56.2282,56.1561,56.2102,14207.0
2021-09-17 14:50:00,62.39,62.41,62.34,62.35,36928.0,56.2102,56.2282,56.1651,56.1741,36928.0
2021-09-17 14:55:00,62.36,62.38,62.29,62.3,17134.0,56.1831,56.2012,56.1201,56.1291,17134.0
2021-09-17 15:00:00,62.31,62.37,62.3,62.37,9942.0,56.1381,56.1922,56.1291,56.1922,9942.0
2021-09-17 15:05:00,62.36,62.38,62.33,62.37,22400.0,56.1831,56.2012,56.1561,56.1922,22400.0
2021-09-17 15:10:00,62.35,62.37,62.34,62.36,17755.0,56.1741,56.1922,56.1651,56.1831,17755.0
2021-09-17 15:15:00,62.37,62.38,62.34,62.37,20856.0,56.1922,56.2012,56.1651,56.1922,20856.0
2021-09-17 15:20:00,62.37,62.4,62.34,62.37,18337.0,56.1922,56.2192,56.1651,56.1922,18337.0
2021-09-17 15:25:00,62.35,62.38,62.31,62.35,30527.0,56.1741,56.2012,56.1381,56.1741,30527.0
2021-09-17 15:30:00,62.35,62.38,62.32,62.37,24169.0,56.1741,56.2012,56.1471,56.1922,24169.0
2021-09-17 15:35:00,62.36,62.41,62.33,62.4,35130.0,56.1831,56.2282,56.1561,56.2192,35130.0
2021-09-17 15:40:00,62.4,62.48,62.39,62.48,36491.0,56.2192,56.2913,56.2102,56.2913,36491.0
2021-09-17 15:45:00,62.48,62.48,62.4,62.47,94257.0,56.2913,56.2913,56.2192,56.2823,94257.0
2021-09-17 15:50:00,62.46,62.5,62.32,62.39,136695.0,56.2732,56.3093,56.1471,56.2102,136695.0
2021-09-17 15:55:00,62.38,62.52,62.34,62.37,388029.0,56.2012,56.3273,56.1651,56.1922,388029.0
2021-09-20 09:30:00,61.15,61.45,61.06,61.41,86174.0,55.093,55.3633,55.0119,55.3272,86174.0
2021-09-20 09:35:00,61.36,61.4,61.1,61.21,35482.0,55.2822,55.3182,55.048,55.1471,35482.0
2021-09-20 09:40:00,61.21,61.54,61.19,61.49,21288.0,55.1471,55.4444,55.129,55.3993,21288.0
2021-09-20 09:45:00,61.48,61.64,61.42,61.6,19583.0,55.3903,55.5345,55.3363,55.4984,19583.0
2021-09-20 09:50:00,61.6,61.6,61.21,61.43,32353.0,55.4984,55.4984,55.1471,55.3453,32353.0
2021-09-20 09:55:00,61.4,61.4,61.27,61.27,21410.0,55.3182,55.3182,55.2011,55.2011,21410.0
2021-09-20 10:00:00,61.27,61.34,61.2,61.29,39545.0,55.2011,55.2642,55.138,55.2191,39545.0
2021-09-20 10:05:00,61.32,61.54,61.28,61.32,20509.0,55.2462,55.4444,55.2101,55.2462,20509.0
2021-09-20 10:10:00,61.29,61.33,61.18,61.23,25642.0,55.2191,55.2552,55.12,55.1651,25642.0
2021-09-20 10:15:00,61.22,61.25,60.95,60.97,45293.0,55.1561,55.1831,54.9128,54.9308,45293.0
2021-09-20 10:20:00,60.95,61.04,60.75,60.79,31327.0,54.9128,54.9939,54.7326,54.7687,31327.0
2021-09-20 10:25:00,60.79,60.93,60.7,60.81,37848.0,54.7687,54.8948,54.6876,54.7867,37848.0
2021-09-20 10:30:00,60.82,60.89,60.76,60.81,37503.0,54.7957,54.8588,54.7416,54.7867,37503.0
2021-09-20 10:35:00,60.82,61.04,60.79,61.03,18238.0,54.7957,54.9939,54.7687,54.9849,18238.0
2021-09-20 10:40:00,61.02,61.04,60.97,61.02,19916.0,54.9759,54.9939,54.9308,54.9759,19916.0
2021-09-20 10:45:00,61.01,61.12,60.94,61.05,14221.0,54.9669,55.066,54.9038,55.0029,14221.0
2021-09-20 10:50:00,61.03,61.06,60.92,61.0,20815.0,54.9849,55.0119,54.8858,54.9579,20815.0
2021-09-20 10:55:00,60.98,61.03,60.93,60.97,18430.0,54.9398,54.9849,54.8948,54.9308,18430.0
2021-09-20 11:00:00,60.97,61.02,60.89,60.98,47986.0,54.9308,54.9759,54.8588,54.9398,47986.0
2021-09-20 11:05:00,61.0,61.1,61.0,61.03,10338.0,54.9579,55.048,54.9579,54.9849,10338.0
2021-09-20 11:10:00,61.02,61.05,60.92,60.99,10763.0,54.9759,55.0029,54.8858,54.9488,10763.0
2021-09-20 11:15:00,60.99,60.99,60.82,60.86,9721.0,54.9488,54.9488,54.7957,54.8317,9721.0
2021-09-20 11:20:00,60.86,60.89,60.82,60.83,9537.0,54.8317,54.8588,54.7957,54.8047,9537.0
2021-09-20 11:25:00,60.82,60.85,60.73,60.8,12177.0,54.7957,54.8227,54.7146,54.7777,12177.0
2021-09-20 11:30:00,60.79,60.87,60.73,60.86,26283.0,54.7687,54.8407,54.7146,54.8317,26283.0
2021-09-20 11:35:00,60.87,60.93,60.81,60.91,23399.0,54.8407,54.8948,54.7867,54.8768,23399.0
2021-09-20 11:40:00,60.9,60.95,60.85,60.94,10968.0,54.8678,54.9128,54.8227,54.9038,10968.0
2021-09-20 11:45:00,60.94,60.94,60.85,60.85,13438.0,54.9038,54.9038,54.8227,54.8227,13438.0
2021-09-20 11:50:00,60.86,60.89,60.77,60.83,29651.0,54.8317,54.8588,54.7506,54.8047,29651.0
2021-09-20 11:55:00,60.82,60.85,60.71,60.71,36953.0,54.7957,54.8227,54.6966,54.6966,36953.0
2021-09-20 12:00:00,60.71,60.73,60.6,60.6,17909.0,54.6966,54.7146,54.5975,54.5975,17909.0
2021-09-20 12:05:00,60.6,60.6,60.41,60.41,28514.0,54.5975,54.5975,54.4263,54.4263,28514.0
2021-09-20 12:10:00,60.41,60.5,60.37,60.49,24736.0,54.4263,54.5074,54.3903,54.4984,24736.0
2021-09-20 12:15:00,60.48,60.53,60.46,60.5,18134.0,54.4894,54.5344,54.4713,54.5074,18134.0
2021-09-20 12:20:00,60.49,60.56,60.49,60.5,14033.0,54.4984,54.5614,54.4984,54.5074,14033.0
2021-09-20 12:25:00,60.51,60.63,60.51,60.61,26447.0,54.5164,54.6245,54.5164,54.6065,26447.0
2021-09-20 12:30:00,60.59,60.6,60.47,60.48,19107.0,54.5885,54.5975,54.4804,54.4894,19107.0
2021-09-20 12:35:00,60.48,60.61,60.47,60.6,13754.0,54.4894,54.6065,54.4804,54.5975,13754.0
2021-09-20 12:40:00,60.59,60.61,60.52,60.57,36409.0,54.5885,54.6065,54.5254,54.5704,36409.0
2021-09-20 12:45:00,60.57,60.57,60.41,60.42,16425.0,54.5704,54.5704,54.4263,54.4353,16425.0
2021-09-20 12:50:00,60.42,60.42,60.31,60.31,21672.0,54.4353,54.4353,54.3362,54.3362,21672.0
2021-09-20 12:55:00,60.3,60.36,60.25,60.29,29060.0,54.3272,54.3813,54.2821,54.3182,29060.0
2021-09-20 13:00:00,60.28,60.29,60.13,60.15,18761.0,54.3092,54.3182,54.174,54.1921,18761.0
2021-09-20 13:05:00,60.15,60.15,60.01,60.01,21774.0,54.1921,54.1921,54.0659,54.0659,21774.0
2021-09-20 13:10:00,60.02,60.12,60.01,60.09,18830.0,54.0749,54.165,54.0659,54.138,18830.0
2021-09-20 13:15:00,60.1,60.22,60.06,60.22,12845.0,54.147,54.2551,54.111,54.2551,12845.0
2021-09-20 13:20:00,60.21,60.25,60.15,60.2,16506.0,54.2461,54.2821,54.1921,54.2371,16506.0
2021-09-20 13:25:00,60.22,60.24,60.2,60.21,10530.0,54.2551,54.2731,54.2371,54.2461,10530.0
2021-09-20 13:30:00,60.2,60.27,60.19,60.25,20735.0,54.2371,54.3002,54.2281,54.2821,20735.0
2021-09-20 13:35:00,60.25,60.32,60.23,60.29,33176.0,54.2821,54.3452,54.2641,54.3182,33176.0
2021-09-20 13:40:00,60.27,60.29,60.18,60.19,11360.0,54.3002,54.3182,54.2191,54.2281,11360.0
2021-09-20 13:45:00,60.2,60.26,60.16,60.25,13211.0,54.2371,54.2912,54.2011,54.2821,13211.0
2021-09-20 13:50:00,60.24,60.25,60.18,60.2,9219.0,54.2731,54.2821,54.2191,54.2371,9219.0
2021-09-20 13:55:00,60.19,60.27,60.18,60.25,24465.0,54.2281,54.3002,54.2191,54.2821,24465.0
2021-09-20 14:00:00,60.26,60.29,60.18,60.29,21297.0,54.2912,54.3182,54.2191,54.3182,21297.0
2021-09-20 14:05:00,60.28,60.28,60.11,60.11,22741.0,54.3092,54.3092,54.156,54.156,22741.0
2021-09-20 14:10:00,60.12,60.12,59.97,59.97,18517.0,54.165,54.165,54.0299,54.0299,18517.0
2021-09-20 14:15:00,59.95,60.06,59.93,60.03,15216.0,54.0119,54.111,53.9938,54.0839,15216.0
2021-09-20 14:20:00,60.03,60.09,59.93,59.94,12009.0,54.0839,54.138,53.9938,54.0029,12009.0
2021-09-20 14:25:00,59.93,60.01,59.92,59.99,16641.0,53.9938,54.0659,53.9848,54.0479,16641.0
2021-09-20 14:30:00,59.99,59.99,59.86,59.9,16946.0,54.0479,54.0479,53.9308,53.9668,16946.0
2021-09-20 14:35:00,59.9,59.9,59.78,59.82,19624.0,53.9668,53.9668,53.8587,53.8947,19624.0
2021-09-20 14:40:00,59.86,59.93,59.81,59.82,24000.0,53.9308,53.9938,53.8857,53.8947,24000.0
2021-09-20 14:45:00,59.81,59.91,59.79,59.84,22480.0,53.8857,53.9758,53.8677,53.9128,22480.0
2021-09-20 14:50:00,59.84,59.9,59.81,59.83,44171.0,53.9128,53.9668,53.8857,53.9037,44171.0
2021-09-20 14:55:00,59.82,59.9,59.75,59.88,36377.0,53.8947,53.9668,53.8317,53.9488,36377.0
2021-09-20 15:00:00,59.89,60.03,59.88,59.99,29865.0,53.9578,54.0839,53.9488,54.0479,29865.0
2021-09-20 15:05:00,59.98,59.99,59.84,59.88,24542.0,54.0389,54.0479,53.9128,53.9488,24542.0
2021-09-20 15:10:00,59.89,59.94,59.88,59.92,30625.0,53.9578,54.0029,53.9488,53.9848,30625.0
2021-09-20 15:15:00,59.93,60.05,59.92,60.05,47749.0,53.9938,54.102,53.9848,54.102,47749.0
2021-09-20 15:20:00,60.04,60.17,60.04,60.15,40377.0,54.0929,54.2101,54.0929,54.1921,40377.0
2021-09-20 15:25:00,60.16,60.35,60.15,60.35,58241.0,54.2011,54.3722,54.1921,54.3722,58241.0
2021-09-20 15:30:00,60.34,60.36,60.25,60.34,30270.0,54.3632,54.3813,54.2821,54.3632,30270.0
2021-09-20 15:35:00,60.33,60.45,60.32,60.36,63951.0,54.3542,54.4623,54.3452,54.3813,63951.0
2021-09-20 15:40:00,60.37,60.6,60.37,60.48,105800.0,54.3903,54.5975,54.3903,54.4894,105800.0
2021-09-20 15:45:00,60.48,60.5,60.42,60.45,43764.0,54.4894,54.5074,54.4353,54.4623,43764.0
2021-09-20 15:50:00,60.44,60.55,60.42,60.5,59255.0,54.4533,54.5524,54.4353,54.5074,59255.0
2021-09-20 15:55:00,60.5,60.73,60.48,60.52,309006.0,54.5074,54.7146,54.4894,54.5254,309006.0
2021-09-21 09:30:00,60.77,60.82,60.59,60.61,47673.0,54.7506,54.7957,54.5885,54.6065,47673.0
2021-09-21 09:35:00,60.55,60.82,60.52,60.75,12145.0,54.5524,54.7957,54.5254,54.7326,12145.0
2021-09-21 09:40:00,60.73,60.73,60.54,60.64,17277.0,54.7146,54.7146,54.5434,54.6335,17277.0
2021-09-21 09:45:00,60.67,60.78,60.62,60.78,39137.0,54.6605,54.7596,54.6155,54.7596,39137.0
2021-09-21 09:50:00,60.74,60.77,60.59,60.64,32790.0,54.7236,54.7506,54.5885,54.6335,32790.0
2021-09-21 09:55:00,60.65,60.7,60.38,60.58,9886.0,54.6425,54.6876,54.3993,54.5795,9886.0
2021-09-21 10:00:00,60.62,60.63,60.32,60.32,45059.0,54.6155,54.6245,54.3452,54.3452,45059.0
2021-09-21 10:05:00,60.32,60.33,60.02,60.03,18916.0,54.3452,54.3542,54.0749,54.0839,18916.0
2021-09-21 10:10:00,60.02,60.06,59.93,59.99,17453.0,54.0749,54.111,53.9938,54.0479,17453.0
2021-09-21 10:15:00,59.98,60.04,59.9,59.95,31604.0,54.0389,54.0929,53.9668,54.0119,31604.0
2021-09-21 10:20:00,59.91,59.96,59.88,59.91,29226.0,53.9758,54.0209,53.9488,53.9758,29226.0
2021-09-21 10:25:00,59.9,60.03,59.9,60.03,27285.0,53.9668,54.0839,53.9668,54.0839,27285.0
2021-09-21 10:30:00,60.01,60.14,59.99,60.14,33801.0,54.0659,54.183,54.0479,54.183,33801.0
2021-09-21 10:35:00,60.14,60.18,60.05,60.15,28480.0,54.183,54.2191,54.102,54.1921,28480.0
2021-09-21 10:40:00,60.13,60.14,59.93,59.93,16940.0,54.174,54.183,53.9938,53.9938,16940.0
2021-09-21 10:45:00,59.92,59.94,59.79,59.81,18030.0,53.9848,54.0029,53.8677,53.8857,18030.0
2021-09-21 10:50:00,59.81,59.83,59.73,59.81,13409.0,53.8857,53.9037,53.8137,53.8857,13409.0
2021-09-21 10:55:00,59.83,59.87,59.75,59.83,14893.0,53.9037,53.9398,53.8317,53.9037,14893.0
2021-09-21 11:00:00,59.81,59.81,59.61,59.63,31864.0,53.8857,53.8857,53.7055,53.7236,31864.0
2021-09-21 11:05:00,59.62,59.77,59.61,59.75,14350.0,53.7145,53.8497,53.7055,53.8317,14350.0
2021-09-21 11:10:00,59.76,59.79,59.7,59.74,11299.0,53.8407,53.8677,53.7866,53.8227,11299.0
2021-09-21 11:15:00,59.74,59.79,59.7,59.71,20275.0,53.8227,53.8677,53.7866,53.7956,20275.0
2021-09-21 11:20:00,59.7,59.75,59.68,59.72,16635.0,53.7866,53.8317,53.7686,53.8046,16635.0
2021-09-21 11:25:00,59.73,59.8,59.72,59.77,16206.0,53.8137,53.8767,53.8046,53.8497,16206.0
2021-09-21 11:30:00,59.77,60.01,59.76,60.01,17959.0,53.8497,54.0659,53.8407,54.0659,17959.0
2021-09-21 11:35:00,60.01,60.09,60.0,60.05,10223.0,54.0659,54.138,54.0569,54.102,10223.0
2021-09-21 11:40:00,60.05,60.07,60.01,60.04,10701.0,54.102,54.12,54.0659,54.0929,10701.0
2021-09-21 11:45:00,60.05,60.18,60.05,60.17,17869.0,54.102,54.2191,54.102,54.2101,17869.0
2021-09-21 11:50:00,60.19,60.21,60.17,60.2,10181.0,54.2281,54.2461,54.2101,54.2371,10181.0
2021-09-21 11:55:00,60.2,60.24,60.19,60.24,22807.0,54.2371,54.2731,54.2281,54.2731,22807.0
2021-09-21 12:00:00,60.24,60.38,60.24,60.36,10371.0,54.2731,54.3993,54.2731,54.3813,10371.0
2021-09-21 12:05:00,60.35,60.39,60.32,60.39,12421.0,54.3722,54.4083,54.3452,54.4083,12421.0
2021-09-21 12:10:00,60.38,60.46,60.37,60.46,21606.0,54.3993,54.4713,54.3903,54.4713,21606.0
2021-09-21 12:15:00,60.45,60.5,60.41,60.41,27492.0,54.4623,54.5074,54.4263,54.4263,27492.0
2021-09-21 12:20:00,60.41,60.43,60.38,60.39,8464.0,54.4263,54.4443,54.3993,54.4083,8464.0
2021-09-21 12:25:00,60.39,60.39,60.35,60.37,7724.0,54.4083,54.4083,54.3722,54.3903,7724.0
2021-09-21 12:30:00,60.36,60.36,60.3,60.32,9219.0,54.3813,54.3813,54.3272,54.3452,9219.0
2021-09-21 12:35:00,60.33,60.34,60.28,60.31,8922.0,54.3542,54.3632,54.3092,54.3362,8922.0
2021-09-21 12:40:00,60.31,60.34,60.27,60.29,10299.0,54.3362,54.3632,54.3002,54.3182,10299.0
2021-09-21 12:45:00,60.28,60.29,60.24,60.27,10285.0,54.3092,54.3182,54.2731,54.3002,10285.0
2021-09-21 12:50:00,60.26,60.26,60.11,60.13,10156.0,54.2912,54.2912,54.156,54.174,10156.0
2021-09-21 12:55:00,60.13,60.2,60.12,60.2,14242.0,54.174,54.2371,54.165,54.2371,14242.0
2021-09-21 13:00:00,60.18,60.19,60.06,60.09,12116.0,54.2191,54.2281,54.111,54.138,12116.0
2021-09-21 13:05:00,60.08,60.13,60.07,60.08,9988.0,54.129,54.174,54.12,54.129,9988.0
2021-09-21 13:10:00,60.08,60.11,60.07,60.09,9714.0,54.129,54.156,54.12,54.138,9714.0
2021-09-21 13:15:00,60.09,60.14,60.06,60.14,14163.0,54.138,54.183,54.111,54.183,14163.0
2021-09-21 13:20:00,60.13,60.14,60.01,60.01,12266.0,54.174,54.183,54.0659,54.0659,12266.0
2021-09-21 13:25:00,60.02,60.09,59.99,60.02,28469.0,54.0749,54.138,54.0479,54.0749,28469.0
2021-09-21 13:30:00,60.02,60.06,60.01,60.05,11213.0,54.0749,54.111,54.0659,54.102,11213.0
2021-09-21 13:35:00,60.04,60.05,60.01,60.05,9267.0,54.0929,54.102,54.0659,54.102,9267.0
2021-09-21 13:40:00,60.04,60.04,60.01,60.02,7770.0,54.0929,54.0929,54.0659,54.0749,7770.0
2021-09-21 13:45:00,60.03,60.06,59.99,60.06,11713.0,54.0839,54.111,54.0479,54.111,11713.0
2021-09-21 13:50:00,60.05,60.07,59.93,59.97,14491.0,54.102,54.12,53.9938,54.0299,14491.0
2021-09-21 13:55:00,59.98,60.0,59.94,59.98,28114.0,54.0389,54.0569,54.0029,54.0389,28114.0
2021-09-21 14:00:00,59.98,60.09,59.97,60.07,13423.0,54.0389,54.138,54.0299,54.12,13423.0
2021-09-21 14:05:00,60.09,60.11,60.06,60.07,9263.0,54.138,54.156,54.111,54.12,9263.0
2021-09-21 14:10:00,60.06,60.06,60.02,60.03,10727.0,54.111,54.111,54.0749,54.0839,10727.0
2021-09-21 14:15:00,60.03,60.03,59.97,59.99,8745.0,54.0839,54.0839,54.0299,54.0479,8745.0
2021-09-21 14:20:00,59.98,59.98,59.92,59.92,9746.0,54.0389,54.0389,53.9848,53.9848,9746.0
2021-09-21 14:25:00,59.92,59.92,59.88,59.89,10215.0,53.9848,53.9848,53.9488,53.9578,10215.0
2021-09-21 14:30:00,59.9,59.95,59.89,59.91,15333.0,53.9668,54.0119,53.9578,53.9758,15333.0
2021-09-21 14:35:00,59.92,59.93,59.88,59.91,6324.0,53.9848,53.9938,53.9488,53.9758,6324.0
2021-09-21 14:40:00,59.92,59.99,59.91,59.96,21355.0,53.9848,54.0479,53.9758,54.0209,21355.0
2021-09-21 14:45:00,59.96,60.01,59.95,60.0,16919.0,54.0209,54.0659,54.0119,54.0569,16919.0
2021-09-21 14:50:00,59.99,60.13,59.99,60.08,14107.0,54.0479,54.174,54.0479,54.129,14107.0
2021-09-21 14:55:00,60.08,60.08,60.01,60.03,9446.0,54.129,54.129,54.0659,54.0839,9446.0
2021-09-21 15:00:00,60.04,60.17,60.03,60.13,25874.0,54.0929,54.2101,54.0839,54.174,25874.0
2021-09-21 15:05:00,60.14,60.2,60.12,60.17,14055.0,54.183,54.2371,54.165,54.2101,14055.0
2021-09-21 15:10:00,60.18,60.22,60.15,60.22,11933.0,54.2191,54.2551,54.1921,54.2551,11933.0
2021-09-21 15:15:00,60.23,60.27,60.21,60.22,10238.0,54.2641,54.3002,54.2461,54.2551,10238.0
2021-09-21 15:20:00,60.23,60.29,60.22,60.25,12499.0,54.2641,54.3182,54.2551,54.2821,12499.0
2021-09-21 15:25:00,60.24,60.31,60.24,60.3,14011.0,54.2731,54.3362,54.2731,54.3272,14011.0
2021-09-21 15:30:00,60.3,60.34,60.28,60.31,19501.0,54.3272,54.3632,54.3092,54.3362,19501.0
2021-09-21 15:35:00,60.3,60.34,60.25,60.27,28196.0,54.3272,54.3632,54.2821,54.3002,28196.0
2021-09-21 15:40:00,60.27,60.36,60.25,60.32,42022.0,54.3002,54.3813,54.2821,54.3452,42022.0
2021-09-21 15:45:00,60.32,60.34,60.2,60.23,42827.0,54.3452,54.3632,54.2371,54.2641,42827.0
2021-09-21 15:50:00,60.23,60.27,60.15,60.16,72548.0,54.2641,54.3002,54.1921,54.2011,72548.0
2021-09-21 15:55:00,60.15,60.16,60.01,60.01,145641.0,54.1921,54.2011,54.0659,54.0659,145641.0
2021-09-22 09:30:00,60.64,60.74,60.42,60.54,50076.0,54.6335,54.7236,54.4353,54.5434,50076.0
2021-09-22 09:35:00,60.55,60.62,60.5,60.57,11646.0,54.5524,54.6155,54.5074,54.5704,11646.0
2021-09-22 09:40:00,60.54,60.63,60.46,60.62,11697.0,54.5434,54.6245,54.4713,54.6155,11697.0
2021-09-22 09:45:00,60.63,60.77,60.58,60.62,17146.0,54.6245,54.7506,54.5795,54.6155,17146.0
2021-09-22 09:50:00,60.61,60.7,60.55,60.7,7234.0,54.6065,54.6876,54.5524,54.6876,7234.0
2021-09-22 09:55:00,60.71,60.8,60.7,60.8,6589.0,54.6966,54.7777,54.6876,54.7777,6589.0
2021-09-22 10:00:00,60.75,60.86,60.7,60.82,7454.0,54.7326,54.8317,54.6876,54.7957,7454.0
2021-09-22 10:05:00,60.81,60.85,60.76,60.77,7900.0,54.7867,54.8227,54.7416,54.7506,7900.0
2021-09-22 10:10:00,60.71,60.76,60.46,60.51,25104.0,54.6966,54.7416,54.4713,54.5164,25104.0
2021-09-22 10:15:00,60.52,60.64,60.52,60.61,8548.0,54.5254,54.6335,54.5254,54.6065,8548.0
2021-09-22 10:20:00,60.61,60.62,60.5,60.56,15816.0,54.6065,54.6155,54.5074,54.5614,15816.0
2021-09-22 10:25:00,60.55,60.55,60.36,60.36,21706.0,54.5524,54.5524,54.3813,54.3813,21706.0
2021-09-22 10:30:00,60.36,60.45,60.31,60.31,13041.0,54.3813,54.4623,54.3362,54.3362,13041.0
2021-09-22 10:35:00,60.29,60.32,60.22,60.29,16339.0,54.3182,54.3452,54.2551,54.3182,16339.0
2021-09-22 10:40:00,60.27,60.37,60.24,60.26,13560.0,54.3002,54.3903,54.2731,54.2912,13560.0
2021-09-22 10:45:00,60.27,60.27,60.18,60.24,15768.0,54.3002,54.3002,54.2191,54.2731,15768.0
2021-09-22 10:50:00,60.23,60.26,60.09,60.14,57649.0,54.2641,54.2912,54.138,54.183,57649.0
2021-09-22 10:55:00,60.15,60.28,60.05,60.11,57469.0,54.1921,54.3092,54.102,54.156,57469.0
2021-09-22 11:00:00,60.14,60.25,59.89,59.89,46540.0,54.183,54.2821,53.9578,53.9578,46540.0
2021-09-22 11:05:00,59.89,59.9,59.38,59.4,106279.0,53.9578,53.9668,53.4983,53.5163,106279.0
2021-09-22 11:10:00,59.38,59.59,59.21,59.26,111651.0,53.4983,53.6875,53.3452,53.3902,111651.0
2021-09-22 11:15:00,59.26,59.29,58.92,58.93,129624.0,53.3902,53.4172,53.0839,53.0929,129624.0
2021-09-22 11:20:00,58.91,58.95,58.64,58.65,72435.0,53.0749,53.1109,52.8316,52.8406,72435.0
2021-09-22 11:25:00,58.65,58.85,58.62,58.63,56701.0,52.8406,53.0208,52.8136,52.8226,56701.0
2021-09-22 11:30:00,58.63,59.08,58.59,59.01,50666.0,52.8226,53.228,52.7866,53.165,50666.0
2021-09-22 11:35:00,59.0,59.17,59.0,59.07,51222.0,53.156,53.3091,53.156,53.219,51222.0
2021-09-22 11:40:00,59.08,59.15,58.98,59.15,31883.0,53.228,53.2911,53.1379,53.2911,31883.0
2021-09-22 11:45:00,59.15,59.31,59.14,59.29,34020.0,53.2911,53.4353,53.2821,53.4172,34020.0
2021-09-22 11:50:00,59.32,59.43,59.29,59.34,25531.0,53.4443,53.5434,53.4172,53.4623,25531.0
2021-09-22 11:55:00,59.35,59.63,59.33,59.56,49941.0,53.4713,53.7236,53.4533,53.6605,49941.0
2021-09-22 12:00:00,59.58,59.58,59.36,59.38,15105.0,53.6785,53.6785,53.4803,53.4983,15105.0
2021-09-22 12:05:00,59.38,59.38,59.16,59.27,26737.0,53.4983,53.4983,53.3001,53.3992,26737.0
2021-09-22 12:10:00,59.28,59.42,59.18,59.38,26634.0,53.4082,53.5344,53.3181,53.4983,26634.0
2021-09-22 12:15:00,59.39,59.69,59.39,59.69,19238.0,53.5073,53.7776,53.5073,53.7776,19238.0
2021-09-22 12:20:00,59.69,59.77,59.64,59.76,21543.0,53.7776,53.8497,53.7326,53.8407,21543.0
2021-09-22 12:25:00,59.76,59.8,59.74,59.79,7709.0,53.8407,53.8767,53.8227,53.8677,7709.0
2021-09-22 12:30:00,59.78,59.79,59.63,59.68,13984.0,53.8587,53.8677,53.7236,53.7686,13984.0
2021-09-22 12:35:00,59.66,59.74,59.63,59.74,22003.0,53.7506,53.8227,53.7236,53.8227,22003.0
2021-09-22 12:40:00,59.75,59.96,59.74,59.95,21956.0,53.8317,54.0209,53.8227,54.0119,21956.0
2021-09-22 12:45:00,59.94,60.07,59.94,60.07,24047.0,54.0029,54.12,54.0029,54.12,24047.0
2021-09-22 12:50:00,60.07,60.17,59.98,59.99,20302.0,54.12,54.2101,54.0389,54.0479,20302.0
2021-09-22 12:55:00,60.01,60.01,59.9,59.91,4698.0,54.0659,54.0659,53.9668,53.9758,4698.0
2021-09-22 13:00:00,59.91,59.91,59.77,59.79,10460.0,53.9758,53.9758,53.8497,53.8677,10460.0
2021-09-22 13:05:00,59.79,59.88,59.79,59.83,12276.0,53.8677,53.9488,53.8677,53.9037,12276.0
2021-09-22 13:10:00,59.82,59.82,59.69,59.71,8056.0,53.8947,53.8947,53.7776,53.7956,8056.0
2021-09-22 13:15:00,59.7,59.74,59.67,59.69,6408.0,53.7866,53.8227,53.7596,53.7776,6408.0
2021-09-22 13:20:00,59.68,59.74,59.68,59.71,4316.0,53.7686,53.8227,53.7686,53.7956,4316.0
2021-09-22 13:25:00,59.71,59.78,59.71,59.78,4695.0,53.7956,53.8587,53.7956,53.8587,4695.0
2021-09-22 13:30:00,59.77,59.77,59.71,59.72,8707.0,53.8497,53.8497,53.7956,53.8046,8707.0
2021-09-22 13:35:00,59.71,59.71,59.63,59.69,8143.0,53.7956,53.7956,53.7236,53.7776,8143.0
2021-09-22 13:40:00,59.68,59.69,59.65,59.69,4343.0,53.7686,53.7776,53.7416,53.7776,4343.0
2021-09-22 13:45:00,59.68,59.68,59.6,59.66,10548.0,53.7686,53.7686,53.6965,53.7506,10548.0
2021-09-22 13:50:00,59.66,59.66,59.52,59.55,24406.0,53.7506,53.7506,53.6245,53.6515,24406.0
2021-09-22 13:55:00,59.53,59.56,59.5,59.55,15959.0,53.6335,53.6605,53.6064,53.6515,15959.0
2021-09-22 14:00:00,59.54,59.6,59.41,59.59,41528.0,53.6425,53.6965,53.5253,53.6875,41528.0
2021-09-22 14:05:00,59.61,59.72,59.54,59.69,54728.0,53.7055,53.8046,53.6425,53.7776,54728.0
2021-09-22 14:10:00,59.68,59.68,59.57,59.6,21305.0,53.7686,53.7686,53.6695,53.6965,21305.0
2021-09-22 14:15:00,59.61,59.73,59.57,59.57,21948.0,53.7055,53.8137,53.6695,53.6695,21948.0
2021-09-22 14:20:00,59.57,59.64,59.47,59.57,34658.0,53.6695,53.7326,53.5794,53.6695,34658.0
2021-09-22 14:25:00,59.56,59.68,59.55,59.68,10137.0,53.6605,53.7686,53.6515,53.7686,10137.0
2021-09-22 14:30:00,59.67,59.71,59.6,59.63,22026.0,53.7596,53.7956,53.6965,53.7236,22026.0
2021-09-22 14:35:00,59.63,59.71,59.54,59.57,19493.0,53.7236,53.7956,53.6425,53.6695,19493.0
2021-09-22 14:40:00,59.53,59.53,59.35,59.45,17438.0,53.6335,53.6335,53.4713,53.5614,17438.0
2021-09-22 14:45:00,59.43,59.45,59.33,59.37,20355.0,53.5434,53.5614,53.4533,53.4893,20355.0
2021-09-22 14:50:00,59.35,59.41,59.27,59.34,30858.0,53.4713,53.5253,53.3992,53.4623,30858.0
2021-09-22 14:55:00,59.36,59.38,59.27,59.28,19456.0,53.4803,53.4983,53.3992,53.4082,19456.0
2021-09-22 15:00:00,59.29,59.3,59.23,59.23,20330.0,53.4172,53.4262,53.3632,53.3632,20330.0
2021-09-22 15:05:00,59.23,59.29,59.18,59.28,19533.0,53.3632,53.4172,53.3181,53.4082,19533.0
2021-09-22 15:10:00,59.27,59.39,59.26,59.38,20080.0,53.3992,53.5073,53.3902,53.4983,20080.0
2021-09-22 15:15:00,59.38,59.42,59.37,59.42,15899.0,53.4983,53.5344,53.4893,53.5344,15899.0
2021-09-22 15:20:00,59.41,59.44,59.32,59.32,18321.0,53.5253,53.5524,53.4443,53.4443,18321.0
2021-09-22 15:25:00,59.32,59.32,59.22,59.24,34177.0,53.4443,53.4443,53.3542,53.3722,34177.0
2021-09-22 15:30:00,59.23,59.25,59.08,59.09,42331.0,53.3632,53.3812,53.228,53.237,42331.0
2021-09-22 15:35:00,59.09,59.19,59.05,59.11,52543.0,53.237,53.3271,53.201,53.2551,52543.0
2021-09-22 15:40:00,59.11,59.13,58.92,58.94,65990.0,53.2551,53.2731,53.0839,53.1019,65990.0
2021-09-22 15:45:00,58.92,59.0,58.82,58.85,75614.0,53.0839,53.156,52.9938,53.0208,75614.0
2021-09-22 15:50:00,58.83,58.94,58.83,58.92,86503.0,53.0028,53.1019,53.0028,53.0839,86503.0
2021-09-22 15:55:00,58.91,59.0,58.87,58.99,222519.0,53.0749,53.156,53.0388,53.147,222519.0
2021-09-23 09:30:00,59.28,59.35,59.08,59.26,38776.0,53.4082,53.4713,53.228,53.3902,38776.0
2021-09-23 09:35:00,59.26,59.49,59.25,59.39,16704.0,53.3902,53.5974,53.3812,53.5073,16704.0
2021-09-23 09:40:00,59.42,59.67,59.39,59.65,22852.0,53.5344,53.7596,53.5073,53.7416,22852.0
2021-09-23 09:45:00,59.63,59.81,59.6,59.75,19881.0,53.7236,53.8857,53.6965,53.8317,19881.0
2021-09-23 09:50:00,59.74,59.87,59.64,59.8,22401.0,53.8227,53.9398,53.7326,53.8767,22401.0
2021-09-23 09:55:00,59.79,60.05,59.77,60.03,43534.0,53.8677,54.102,53.8497,54.0839,43534.0
2021-09-23 10:00:00,60.04,60.14,59.99,59.99,16008.0,54.0929,54.183,54.0479,54.0479,16008.0
2021-09-23 10:05:00,59.99,60.06,59.96,60.02,13459.0,54.0479,54.111,54.0209,54.0749,13459.0
2021-09-23 10:10:00,60.05,60.21,60.05,60.18,8951.0,54.102,54.2461,54.102,54.2191,8951.0
2021-09-23 10:15:00,60.19,60.2,60.03,60.04,10880.0,54.2281,54.2371,54.0839,54.0929,10880.0
2021-09-23 10:20:00,60.05,60.18,60.01,60.17,16512.0,54.102,54.2191,54.0659,54.2101,16512.0
2021-09-23 10:25:00,60.16,60.21,60.11,60.14,12487.0,54.2011,54.2461,54.156,54.183,12487.0
2021-09-23 10:30:00,60.17,60.31,60.15,60.29,8378.0,54.2101,54.3362,54.1921,54.3182,8378.0
2021-09-23 10:35:00,60.28,60.29,60.15,60.24,12908.0,54.3092,54.3182,54.1921,54.2731,12908.0
2021-09-23 10:40:00,60.23,60.29,60.22,60.27,6315.0,54.2641,54.3182,54.2551,54.3002,6315.0
2021-09-23 10:45:00,60.29,60.39,60.25,60.37,9935.0,54.3182,54.4083,54.2821,54.3903,9935.0
2021-09-23 10:50:00,60.39,60.39,60.33,60.37,9462.0,54.4083,54.4083,54.3542,54.3903,9462.0
2021-09-23 10:55:00,60.38,60.39,60.29,60.37,13600.0,54.3993,54.4083,54.3182,54.3903,13600.0
2021-09-23 11:00:00,60.36,60.37,60.27,60.32,6292.0,54.3813,54.3903,54.3002,54.3452,6292.0
2021-09-23 11:05:00,60.31,60.4,60.3,60.37,16458.0,54.3362,54.4173,54.3272,54.3903,16458.0
2021-09-23 11:10:00,60.36,60.37,60.34,60.36,8963.0,54.3813,54.3903,54.3632,54.3813,8963.0
2021-09-23 11:15:00,60.35,60.35,60.26,60.3,9375.0,54.3722,54.3722,54.2912,54.3272,9375.0
2021-09-23 11:20:00,60.29,60.33,60.27,60.33,4904.0,54.3182,54.3542,54.3002,54.3542,4904.0
2021-09-23 11:25:00,60.32,60.38,60.31,60.33,6739.0,54.3452,54.3993,54.3362,54.3542,6739.0
2021-09-23 11:30:00,60.3,60.46,60.3,60.43,11335.0,54.3272,54.4713,54.3272,54.4443,11335.0
2021-09-23 11:35:00,60.43,60.52,60.41,60.51,11401.0,54.4443,54.5254,54.4263,54.5164,11401.0
2021-09-23 11:40:00,60.5,60.52,60.41,60.44,5712.0,54.5074,54.5254,54.4263,54.4533,5712.0
2021-09-23 11:45:00,60.46,60.48,60.42,60.42,4630.0,54.4713,54.4894,54.4353,54.4353,4630.0
2021-09-23 11:50:00,60.44,60.45,60.4,60.41,4703.0,54.4533,54.4623,54.4173,54.4263,4703.0
2021-09-23 11:55:00,60.41,60.43,60.38,60.42,4184.0,54.4263,54.4443,54.3993,54.4353,4184.0
2021-09-23 12:00:00,60.42,60.45,60.41,60.44,4835.0,54.4353,54.4623,54.4263,54.4533,4835.0
2021-09-23 12:05:00,60.45,60.48,60.43,60.45,3639.0,54.4623,54.4894,54.4443,54.4623,3639.0
2021-09-23 12:10:00,60.45,60.46,60.43,60.44,3422.0,54.4623,54.4713,54.4443,54.4533,3422.0
2021-09-23 12:15:00,60.45,60.45,60.41,60.43,4284.0,54.4623,54.4623,54.4263,54.4443,4284.0
2021-09-23 12:20:00,60.45,60.49,60.43,60.44,2936.0,54.4623,54.4984,54.4443,54.4533,2936.0
2021-09-23 12:25:00,60.45,60.52,60.44,60.5,3770.0,54.4623,54.5254,54.4533,54.5074,3770.0
2021-09-23 12:30:00,60.5,60.53,60.47,60.48,7781.0,54.5074,54.5344,54.4804,54.4894,7781.0
2021-09-23 12:35:00,60.5,60.52,60.49,60.5,2060.0,54.5074,54.5254,54.4984,54.5074,2060.0
2021-09-23 12:40:00,60.51,60.53,60.51,60.52,2610.0,54.5164,54.5344,54.5164,54.5254,2610.0
2021-09-23 12:45:00,60.51,60.54,60.5,60.52,6422.0,54.5164,54.5434,54.5074,54.5254,6422.0
2021-09-23 12:50:00,60.51,60.53,60.48,60.5,8625.0,54.5164,54.5344,54.4894,54.5074,8625.0
2021-09-23 12:55:00,60.49,60.51,60.44,60.45,9676.0,54.4984,54.5164,54.4533,54.4623,9676.0
2021-09-23 13:00:00,60.46,60.49,60.45,60.47,4115.0,54.4713,54.4984,54.4623,54.4804,4115.0
2021-09-23 13:05:00,60.48,60.49,60.44,60.48,5500.0,54.4894,54.4984,54.4533,54.4894,5500.0
2021-09-23 13:10:00,60.49,60.5,60.46,60.49,5266.0,54.4984,54.5074,54.4713,54.4984,5266.0
2021-09-23 13:15:00,60.49,60.52,60.46,60.52,4452.0,54.4984,54.5254,54.4713,54.5254,4452.0
2021-09-23 13:20:00,60.52,60.52,60.46,60.47,3612.0,54.5254,54.5254,54.4713,54.4804,3612.0
2021-09-23 13:25:00,60.48,60.49,60.44,60.47,5376.0,54.4894,54.4984,54.4533,54.4804,5376.0
2021-09-23 13:30:00,60.46,60.52,60.44,60.52,14564.0,54.4713,54.5254,54.4533,54.5254,14564.0
2021-09-23 13:35:00,60.53,60.56,60.52,60.55,3983.0,54.5344,54.5614,54.5254,54.5524,3983.0
2021-09-23 13:40:00,60.56,60.58,60.55,60.58,5540.0,54.5614,54.5795,54.5524,54.5795,5540.0
2021-09-23 13:45:00,60.56,60.61,60.54,60.61,7010.0,54.5614,54.6065,54.5434,54.6065,7010.0
2021-09-23 13:50:00,60.62,60.63,60.6,60.62,6802.0,54.6155,54.6245,54.5975,54.6155,6802.0
2021-09-23 13:55:00,60.62,60.63,60.59,60.63,7189.0,54.6155,54.6245,54.5885,54.6245,7189.0
2021-09-23 14:00:00,60.63,60.64,60.6,60.61,5162.0,54.6245,54.6335,54.5975,54.6065,5162.0
2021-09-23 14:05:00,60.62,60.63,60.56,60.56,7474.0,54.6155,54.6245,54.5614,54.5614,7474.0
2021-09-23 14:10:00,60.56,60.58,60.55,60.57,6527.0,54.5614,54.5795,54.5524,54.5704,6527.0
2021-09-23 14:15:00,60.57,60.58,60.53,60.55,7835.0,54.5704,54.5795,54.5344,54.5524,7835.0
2021-09-23 14:20:00,60.56,60.57,60.53,60.55,9439.0,54.5614,54.5704,54.5344,54.5524,9439.0
2021-09-23 14:25:00,60.55,60.56,60.54,60.55,4799.0,54.5524,54.5614,54.5434,54.5524,4799.0
2021-09-23 14:30:00,60.55,60.6,60.54,60.55,12709.0,54.5524,54.5975,54.5434,54.5524,12709.0
2021-09-23 14:35:00,60.56,60.61,60.55,60.58,14592.0,54.5614,54.6065,54.5524,54.5795,14592.0
2021-09-23 14:40:00,60.58,60.59,60.51,60.55,13315.0,54.5795,54.5885,54.5164,54.5524,13315.0
2021-09-23 14:45:00,60.56,60.58,60.54,60.56,18251.0,54.5614,54.5795,54.5434,54.5614,18251.0
2021-09-23 14:50:00,60.57,60.59,60.55,60.55,12892.0,54.5704,54.5885,54.5524,54.5524,12892.0
2021-09-23 14:55:00,60.56,60.6,60.55,60.57,9171.0,54.5614,54.5975,54.5524,54.5704,9171.0
2021-09-23 15:00:00,60.57,60.59,60.47,60.52,7649.0,54.5704,54.5885,54.4804,54.5254,7649.0
2021-09-23 15:05:00,60.5,60.5,60.45,60.45,10463.0,54.5074,54.5074,54.4623,54.4623,10463.0
2021-09-23 15:10:00,60.44,60.44,60.33,60.33,22852.0,54.4533,54.4533,54.3542,54.3542,22852.0
2021-09-23 15:15:00,60.33,60.34,60.27,60.28,14461.0,54.3542,54.3632,54.3002,54.3092,14461.0
2021-09-23 15:20:00,60.28,60.3,60.26,60.28,9159.0,54.3092,54.3272,54.2912,54.3092,9159.0
2021-09-23 15:25:00,60.27,60.29,60.25,60.26,16101.0,54.3002,54.3182,54.2821,54.2912,16101.0
2021-09-23 15:30:00,60.27,60.32,60.22,60.32,20633.0,54.3002,54.3452,54.2551,54.3452,20633.0
2021-09-23 15:35:00,60.31,60.35,60.22,60.26,34638.0,54.3362,54.3722,54.2551,54.2912,34638.0
2021-09-23 15:40:00,60.27,60.36,60.26,60.34,21757.0,54.3002,54.3813,54.2912,54.3632,21757.0
2021-09-23 15:45:00,60.33,60.34,60.27,60.28,38139.0,54.3542,54.3632,54.3002,54.3092,38139.0
2021-09-23 15:50:00,60.27,60.3,60.24,60.28,49457.0,54.3002,54.3272,54.2731,54.3092,49457.0
2021-09-23 15:55:00,60.28,60.33,60.22,60.27,113182.0,54.3092,54.3542,54.2551,54.3002,113182.0
2021-09-24 09:30:00,59.99,60.16,59.7,60.14,43806.0,54.0479,54.2011,53.7866,54.183,43806.0
2021-09-24 09:35:00,60.1,60.24,59.99,60.14,22238.0,54.147,54.2731,54.0479,54.183,22238.0
2021-09-24 09:40:00,60.19,60.3,60.19,60.27,3104.0,54.2281,54.3272,54.2281,54.3002,3104.0
2021-09-24 09:45:00,60.26,60.3,60.0,60.11,13553.0,54.2912,54.3272,54.0569,54.156,13553.0
2021-09-24 09:50:00,60.13,60.27,60.11,60.27,15051.0,54.174,54.3002,54.156,54.3002,15051.0
2021-09-24 09:55:00,60.23,60.47,60.23,60.4,10645.0,54.2641,54.4804,54.2641,54.4173,10645.0
2021-09-24 10:00:00,60.45,60.57,60.42,60.48,7536.0,54.4623,54.5704,54.4353,54.4894,7536.0
2021-09-24 10:05:00,60.51,60.55,60.34,60.34,7840.0,54.5164,54.5524,54.3632,54.3632,7840.0
2021-09-24 10:10:00,60.37,60.38,60.21,60.23,7029.0,54.3903,54.3993,54.2461,54.2641,7029.0
2021-09-24 10:15:00,60.24,60.34,60.22,60.3,8386.0,54.2731,54.3632,54.2551,54.3272,8386.0
2021-09-24 10:20:00,60.28,60.37,60.27,60.32,5057.0,54.3092,54.3903,54.3002,54.3452,5057.0
2021-09-24 10:25:00,60.34,60.38,60.27,60.3,7661.0,54.3632,54.3993,54.3002,54.3272,7661.0
2021-09-24 10:30:00,60.3,60.35,60.29,60.3,8063.0,54.3272,54.3722,54.3182,54.3272,8063.0
2021-09-24 10:35:00,60.28,60.3,60.22,60.22,3422.0,54.3092,54.3272,54.2551,54.2551,3422.0
2021-09-24 10:40:00,60.22,60.22,60.15,60.18,8186.0,54.2551,54.2551,54.1921,54.2191,8186.0
2021-09-24 10:45:00,60.18,60.24,60.13,60.18,13726.0,54.2191,54.2731,54.174,54.2191,13726.0
2021-09-24 10:50:00,60.16,60.17,60.01,60.04,15507.0,54.2011,54.2101,54.0659,54.0929,15507.0
2021-09-24 10:55:00,60.04,60.18,60.02,60.12,54371.0,54.0929,54.2191,54.0749,54.165,54371.0
2021-09-24 11:00:00,60.13,60.18,60.11,60.16,7555.0,54.174,54.2191,54.156,54.2011,7555.0
2021-09-24 11:05:00,60.17,60.21,60.15,60.21,6759.0,54.2101,54.2461,54.1921,54.2461,6759.0
2021-09-24 11:10:00,60.21,60.21,60.17,60.19,4062.0,54.2461,54.2461,54.2101,54.2281,4062.0
2021-09-24 11:15:00,60.18,60.2,60.14,60.15,6159.0,54.2191,54.2371,54.183,54.1921,6159.0
2021-09-24 11:20:00,60.14,60.14,60.11,60.12,5565.0,54.183,54.183,54.156,54.165,5565.0
2021-09-24 11:25:00,60.13,60.14,60.09,60.09,8885.0,54.174,54.183,54.138,54.138,8885.0
2021-09-24 11:30:00,60.1,60.18,60.07,60.18,11513.0,54.147,54.2191,54.12,54.2191,11513.0
2021-09-24 11:35:00,60.18,60.19,60.09,60.11,8321.0,54.2191,54.2281,54.138,54.156,8321.0
2021-09-24 11:40:00,60.1,60.12,60.05,60.08,8917.0,54.147,54.165,54.102,54.129,8917.0
2021-09-24 11:45:00,60.09,60.11,60.08,60.1,4986.0,54.138,54.156,54.129,54.147,4986.0
2021-09-24 11:50:00,60.09,60.18,60.08,60.17,8861.0,54.138,54.2191,54.129,54.2101,8861.0
2021-09-24 11:55:00,60.16,60.17,60.1,60.1,4360.0,54.2011,54.2101,54.147,54.147,4360.0
2021-09-24 12:00:00,60.11,60.12,60.06,60.1,9498.0,54.156,54.165,54.111,54.147,9498.0
2021-09-24 12:05:00,60.1,60.13,60.09,60.13,5348.0,54.147,54.174,54.138,54.174,5348.0
2021-09-24 12:10:00,60.14,60.16,60.13,60.16,2785.0,54.183,54.2011,54.174,54.2011,2785.0
2021-09-24 12:15:00,60.15,60.16,60.14,60.16,3155.0,54.1921,54.2011,54.183,54.2011,3155.0
2021-09-24 12:20:00,60.16,60.21,60.15,60.21,10631.0,54.2011,54.2461,54.1921,54.2461,10631.0
2021-09-24 12:25:00,60.2,60.2,60.06,60.06,17813.0,54.2371,54.2371,54.111,54.111,17813.0
2021-09-24 12:30:00,60.06,60.12,60.05,60.12,8583.0,54.111,54.165,54.102,54.165,8583.0
2021-09-24 12:35:00,60.11,60.11,60.04,60.06,13265.0,54.156,54.156,54.0929,54.111,13265.0
2021-09-24 12:40:00,60.05,60.08,60.02,60.02,5032.0,54.102,54.129,54.0749,54.0749,5032.0
2021-09-24 12:45:00,60.01,60.03,59.97,60.03,9003.0,54.0659,54.0839,54.0299,54.0839,9003.0
2021-09-24 12:50:00,60.02,60.03,60.0,60.02,9366.0,54.0749,54.0839,54.0569,54.0749,9366.0
2021-09-24 12:55:00,60.03,60.03,59.95,59.97,45954.0,54.0839,54.0839,54.0119,54.0299,45954.0
2021-09-24 13:00:00,59.97,60.03,59.97,60.01,6347.0,54.0299,54.0839,54.0299,54.0659,6347.0
2021-09-24 13:05:00,60.01,60.03,60.0,60.01,3326.0,54.0659,54.0839,54.0569,54.0659,3326.0
2021-09-24 13:10:00,60.01,60.02,59.99,60.0,12218.0,54.0659,54.0749,54.0479,54.0569,12218.0
2021-09-24 13:15:00,60.0,60.05,59.98,60.04,8543.0,54.0569,54.102,54.0389,54.0929,8543.0
2021-09-24 13:20:00,60.04,60.04,60.01,60.01,7113.0,54.0929,54.0929,54.0659,54.0659,7113.0
2021-09-24 13:25:00,60.01,60.01,59.97,59.99,43191.0,54.0659,54.0659,54.0299,54.0479,43191.0
2021-09-24 13:30:00,59.99,60.01,59.93,59.96,21123.0,54.0479,54.0659,53.9938,54.0209,21123.0
2021-09-24 13:35:00,59.96,59.98,59.95,59.98,7127.0,54.0209,54.0389,54.0119,54.0389,7127.0
2021-09-24 13:40:00,59.97,59.98,59.95,59.98,5374.0,54.0299,54.0389,54.0119,54.0389,5374.0
2021-09-24 13:45:00,59.98,60.01,59.97,60.0,18853.0,54.0389,54.0659,54.0299,54.0569,18853.0
2021-09-24 13:50:00,59.99,60.01,59.97,60.0,11505.0,54.0479,54.0659,54.0299,54.0569,11505.0
2021-09-24 13:55:00,60.0,60.01,59.98,60.0,71788.0,54.0569,54.0659,54.0389,54.0569,71788.0
2021-09-24 14:00:00,59.99,60.01,59.96,60.0,15603.0,54.0479,54.0659,54.0209,54.0569,15603.0
2021-09-24 14:05:00,60.0,60.01,59.95,59.97,21143.0,54.0569,54.0659,54.0119,54.0299,21143.0
2021-09-24 14:10:00,59.96,59.96,59.92,59.93,5749.0,54.0209,54.0209,53.9848,53.9938,5749.0
2021-09-24 14:15:00,59.92,59.95,59.91,59.94,4268.0,53.9848,54.0119,53.9758,54.0029,4268.0
2021-09-24 14:20:00,59.94,59.95,59.93,59.93,5991.0,54.0029,54.0119,53.9938,53.9938,5991.0
2021-09-24 14:25:00,59.93,59.96,59.92,59.95,11897.0,53.9938,54.0209,53.9848,54.0119,11897.0
2021-09-24 14:30:00,59.95,60.0,59.91,59.99,14697.0,54.0119,54.0569,53.9758,54.0479,14697.0
2021-09-24 14:35:00,59.99,59.99,59.95,59.96,7415.0,54.0479,54.0479,54.0119,54.0209,7415.0
2021-09-24 14:40:00,59.95,59.96,59.89,59.93,16611.0,54.0119,54.0209,53.9578,53.9938,16611.0
2021-09-24 14:45:00,59.92,59.98,59.92,59.98,5101.0,53.9848,54.0389,53.9848,54.0389,5101.0
2021-09-24 14:50:00,59.98,60.01,59.97,59.99,15706.0,54.0389,54.0659,54.0299,54.0479,15706.0
2021-09-24 14:55:00,59.98,60.01,59.94,60.01,30703.0,54.0389,54.0659,54.0029,54.0659,30703.0
2021-09-24 15:00:00,60.0,60.02,59.97,59.98,18488.0,54.0569,54.0749,54.0299,54.0389,18488.0
2021-09-24 15:05:00,59.97,59.97,59.94,59.96,6362.0,54.0299,54.0299,54.0029,54.0209,6362.0
2021-09-24 15:10:00,59.96,59.97,59.93,59.96,13760.0,54.0209,54.0299,53.9938,54.0209,13760.0
2021-09-24 15:15:00,59.96,59.97,59.93,59.94,12028.0,54.0209,54.0299,53.9938,54.0029,12028.0
2021-09-24 15:20:00,59.94,59.94,59.89,59.92,39727.0,54.0029,54.0029,53.9578,53.9848,39727.0
2021-09-24 15:25:00,59.91,59.91,59.85,59.89,24699.0,53.9758,53.9758,53.9218,53.9578,24699.0
2021-09-24 15:30:00,59.89,59.91,59.84,59.84,40753.0,53.9578,53.9758,53.9128,53.9128,40753.0
2021-09-24 15:35:00,59.84,59.91,59.82,59.89,42396.0,53.9128,53.9758,53.8947,53.9578,42396.0
2021-09-24 15:40:00,59.88,59.92,59.85,59.86,52422.0,53.9488,53.9848,53.9218,53.9308,52422.0
2021-09-24 15:45:00,59.86,59.9,59.85,59.88,80801.0,53.9308,53.9668,53.9218,53.9488,80801.0
2021-09-24 15:50:00,59.88,59.91,59.82,59.83,105332.0,53.9488,53.9758,53.8947,53.9037,105332.0
2021-09-24 15:55:00,59.83,59.84,59.69,59.76,206436.0,53.9037,53.9128,53.7776,53.8407,206436.0
2021-09-27 09:30:00,60.19,60.28,60.04,60.16,54753.0,54.2281,54.3092,54.0929,54.2011,54753.0
2021-09-27 09:35:00,60.18,60.4,60.13,60.34,25828.0,54.2191,54.4173,54.174,54.3632,25828.0
2021-09-27 09:40:00,60.35,60.46,60.32,60.4,32342.0,54.3722,54.4713,54.3452,54.4173,32342.0
2021-09-27 09:45:00,60.41,60.62,60.39,60.42,15954.0,54.4263,54.6155,54.4083,54.4353,15954.0
2021-09-27 09:50:00,60.41,60.47,60.33,60.36,27720.0,54.4263,54.4804,54.3542,54.3813,27720.0
2021-09-27 09:55:00,60.36,60.43,60.23,60.27,21174.0,54.3813,54.4443,54.2641,54.3002,21174.0
2021-09-27 10:00:00,60.23,60.32,60.18,60.29,18872.0,54.2641,54.3452,54.2191,54.3182,18872.0
2021-09-27 10:05:00,60.27,60.28,60.15,60.2,11044.0,54.3002,54.3092,54.1921,54.2371,11044.0
2021-09-27 10:10:00,60.21,60.3,60.2,60.24,11304.0,54.2461,54.3272,54.2371,54.2731,11304.0
2021-09-27 10:15:00,60.25,60.28,60.07,60.07,10591.0,54.2821,54.3092,54.12,54.12,10591.0
2021-09-27 10:20:00,60.09,60.28,60.09,60.27,14224.0,54.138,54.3092,54.138,54.3002,14224.0
2021-09-27 10:25:00,60.26,60.36,60.24,60.36,40378.0,54.2912,54.3813,54.2731,54.3813,40378.0
2021-09-27 10:30:00,60.39,60.42,60.29,60.37,26118.0,54.4083,54.4353,54.3182,54.3903,26118.0
2021-09-27 10:35:00,60.38,60.4,60.32,60.37,8636.0,54.3993,54.4173,54.3452,54.3903,8636.0
2021-09-27 10:40:00,60.38,60.41,60.31,60.31,7936.0,54.3993,54.4263,54.3362,54.3362,7936.0
2021-09-27 10:45:00,60.32,60.36,60.23,60.35,12529.0,54.3452,54.3813,54.2641,54.3722,12529.0
2021-09-27 10:50:00,60.35,60.41,60.32,60.35,16287.0,54.3722,54.4263,54.3452,54.3722,16287.0
2021-09-27 10:55:00,60.35,60.38,60.31,60.36,9111.0,54.3722,54.3993,54.3362,54.3813,9111.0
2021-09-27 11:00:00,60.37,60.39,60.3,60.32,25418.0,54.3903,54.4083,54.3272,54.3452,25418.0
2021-09-27 11:05:00,60.32,60.33,60.26,60.28,12418.0,54.3452,54.3542,54.2912,54.3092,12418.0
2021-09-27 11:10:00,60.28,60.39,60.26,60.36,29980.0,54.3092,54.4083,54.2912,54.3813,29980.0
2021-09-27 11:15:00,60.36,60.4,60.33,60.39,10905.0,54.3813,54.4173,54.3542,54.4083,10905.0
2021-09-27 11:20:00,60.39,60.49,60.36,60.48,28370.0,54.4083,54.4984,54.3813,54.4894,28370.0
2021-09-27 11:25:00,60.47,60.51,60.44,60.49,13200.0,54.4804,54.5164,54.4533,54.4984,13200.0
2021-09-27 11:30:00,60.5,60.6,60.5,60.58,10223.0,54.5074,54.5975,54.5074,54.5795,10223.0
2021-09-27 11:35:00,60.59,60.61,60.57,60.61,8953.0,54.5885,54.6065,54.5704,54.6065,8953.0
2021-09-27 11:40:00,60.61,60.64,60.59,60.62,7550.0,54.6065,54.6335,54.5885,54.6155,7550.0
2021-09-27 11:45:00,60.64,60.68,60.6,60.68,10240.0,54.6335,54.6696,54.5975,54.6696,10240.0
2021-09-27 11:50:00,60.69,60.7,60.57,60.59,25498.0,54.6786,54.6876,54.5704,54.5885,25498.0
2021-09-27 11:55:00,60.6,60.62,60.57,60.6,12052.0,54.5975,54.6155,54.5704,54.5975,12052.0
2021-09-27 12:00:00,60.6,60.61,60.57,60.59,8158.0,54.5975,54.6065,54.5704,54.5885,8158.0
2021-09-27 12:05:00,60.6,60.64,60.58,60.64,6798.0,54.5975,54.6335,54.5795,54.6335,6798.0
2021-09-27 12:10:00,60.64,60.7,60.64,60.68,9346.0,54.6335,54.6876,54.6335,54.6696,9346.0
2021-09-27 12:15:00,60.67,60.71,60.67,60.69,5071.0,54.6605,54.6966,54.6605,54.6786,5071.0
2021-09-27 12:20:00,60.69,60.74,60.68,60.73,11505.0,54.6786,54.7236,54.6696,54.7146,11505.0
2021-09-27 12:25:00,60.73,60.73,60.7,60.7,14327.0,54.7146,54.7146,54.6876,54.6876,14327.0
2021-09-27 12:30:00,60.7,60.7,60.59,60.6,14812.0,54.6876,54.6876,54.5885,54.5975,14812.0
2021-09-27 12:35:00,60.59,60.66,60.57,60.65,10582.0,54.5885,54.6515,54.5704,54.6425,10582.0
2021-09-27 12:40:00,60.65,60.66,60.61,60.62,10098.0,54.6425,54.6515,54.6065,54.6155,10098.0
2021-09-27 12:45:00,60.62,60.67,60.62,60.66,11948.0,54.6155,54.6605,54.6155,54.6515,11948.0
2021-09-27 12:50:00,60.67,60.75,60.64,60.75,13099.0,54.6605,54.7326,54.6335,54.7326,13099.0
2021-09-27 12:55:00,60.75,60.78,60.74,60.74,12728.0,54.7326,54.7596,54.7236,54.7236,12728.0
2021-09-27 13:00:00,60.73,60.78,60.7,60.75,9815.0,54.7146,54.7596,54.6876,54.7326,9815.0
2021-09-27 13:05:00,60.75,60.78,60.74,60.76,10294.0,54.7326,54.7596,54.7236,54.7416,10294.0
2021-09-27 13:10:00,60.76,60.77,60.7,60.73,12517.0,54.7416,54.7506,54.6876,54.7146,12517.0
2021-09-27 13:15:00,60.73,60.78,60.73,60.77,8118.0,54.7146,54.7596,54.7146,54.7506,8118.0
2021-09-27 13:20:00,60.76,60.81,60.73,60.8,31816.0,54.7416,54.7867,54.7146,54.7777,31816.0
2021-09-27 13:25:00,60.8,60.82,60.78,60.81,8962.0,54.7777,54.7957,54.7596,54.7867,8962.0
2021-09-27 13:30:00,60.8,60.83,60.78,60.82,8165.0,54.7777,54.8047,54.7596,54.7957,8165.0
2021-09-27 13:35:00,60.83,60.88,60.8,60.87,11430.0,54.8047,54.8497,54.7777,54.8407,11430.0
2021-09-27 13:40:00,60.87,60.91,60.87,60.9,8870.0,54.8407,54.8768,54.8407,54.8678,8870.0
2021-09-27 13:45:00,60.9,60.94,60.89,60.94,13320.0,54.8678,54.9038,54.8588,54.9038,13320.0
2021-09-27 13:50:00,60.95,60.98,60.92,60.98,12333.0,54.9128,54.9398,54.8858,54.9398,12333.0
2021-09-27 13:55:00,60.99,61.02,60.98,60.99,13112.0,54.9488,54.9759,54.9398,54.9488,13112.0
2021-09-27 14:00:00,60.98,61.02,60.94,60.96,13936.0,54.9398,54.9759,54.9038,54.9218,13936.0
2021-09-27 14:05:00,60.97,60.98,60.93,60.98,10123.0,54.9308,54.9398,54.8948,54.9398,10123.0
2021-09-27 14:10:00,60.98,61.04,60.98,61.03,12376.0,54.9398,54.9939,54.9398,54.9849,12376.0
2021-09-27 14:15:00,61.04,61.1,61.03,61.1,13790.0,54.9939,55.048,54.9849,55.048,13790.0
2021-09-27 14:20:00,61.1,61.15,61.09,61.15,13146.0,55.048,55.093,55.0389,55.093,13146.0
2021-09-27 14:25:00,61.15,61.15,61.1,61.13,16394.0,55.093,55.093,55.048,55.075,16394.0
2021-09-27 14:30:00,61.13,61.13,61.0,61.04,26470.0,55.075,55.075,54.9579,54.9939,26470.0
2021-09-27 14:35:00,61.04,61.05,61.0,61.01,40513.0,54.9939,55.0029,54.9579,54.9669,40513.0
2021-09-27 14:40:00,61.0,61.01,60.88,60.88,74684.0,54.9579,54.9669,54.8497,54.8497,74684.0
2021-09-27 14:45:00,60.89,61.01,60.87,61.0,33712.0,54.8588,54.9669,54.8407,54.9579,33712.0
2021-09-27 14:50:00,61.0,61.02,60.96,60.97,23402.0,54.9579,54.9759,54.9218,54.9308,23402.0
2021-09-27 14:55:00,60.97,61.0,60.95,60.96,9433.0,54.9308,54.9579,54.9128,54.9218,9433.0
2021-09-27 15:00:00,60.96,60.97,60.92,60.93,10239.0,54.9218,54.9308,54.8858,54.8948,10239.0
2021-09-27 15:05:00,60.92,60.97,60.87,60.97,13398.0,54.8858,54.9308,54.8407,54.9308,13398.0
2021-09-27 15:10:00,60.97,61.01,60.96,60.99,11284.0,54.9308,54.9669,54.9218,54.9488,11284.0
2021-09-27 15:15:00,60.98,60.98,60.93,60.94,16020.0,54.9398,54.9398,54.8948,54.9038,16020.0
2021-09-27 15:20:00,60.95,60.95,60.87,60.89,15922.0,54.9128,54.9128,54.8407,54.8588,15922.0
2021-09-27 15:25:00,60.88,60.91,60.84,60.84,17972.0,54.8497,54.8768,54.8137,54.8137,17972.0
2021-09-27 15:30:00,60.86,60.88,60.84,60.86,30173.0,54.8317,54.8497,54.8137,54.8317,30173.0
2021-09-27 15:35:00,60.86,60.88,60.82,60.84,33266.0,54.8317,54.8497,54.7957,54.8137,33266.0
2021-09-27 15:40:00,60.84,60.86,60.8,60.85,34421.0,54.8137,54.8317,54.7777,54.8227,34421.0
2021-09-27 15:45:00,60.85,60.85,60.71,60.72,51230.0,54.8227,54.8227,54.6966,54.7056,51230.0
2021-09-27 15:50:00,60.71,60.73,60.64,60.7,78334.0,54.6966,54.7146,54.6335,54.6876,78334.0
2021-09-27 15:55:00,60.71,60.81,60.67,60.76,234787.0,54.6966,54.7867,54.6605,54.7416,234787.0
2021-09-28 09:30:00,60.97,61.17,60.82,61.17,45779.0,54.9308,55.111,54.7957,55.111,45779.0
2021-09-28 09:35:00,61.15,61.54,61.15,61.47,75988.0,55.093,55.4444,55.093,55.3813,75988.0
2021-09-28 09:40:00,61.48,61.56,61.43,61.51,43620.0,55.3903,55.4624,55.3453,55.4173,43620.0
2021-09-28 09:45:00,61.51,61.61,61.28,61.42,22795.0,55.4173,55.5074,55.2101,55.3363,22795.0
2021-09-28 09:50:00,61.43,61.43,61.2,61.32,41500.0,55.3453,55.3453,55.138,55.2462,41500.0
2021-09-28 09:55:00,61.34,61.4,61.26,61.29,20331.0,55.2642,55.3182,55.1921,55.2191,20331.0
2021-09-28 10:00:00,61.27,61.36,61.19,61.35,24705.0,55.2011,55.2822,55.129,55.2732,24705.0
2021-09-28 10:05:00,61.39,61.51,61.33,61.36,33653.0,55.3092,55.4173,55.2552,55.2822,33653.0
2021-09-28 10:10:00,61.38,61.45,61.33,61.45,29841.0,55.3002,55.3633,55.2552,55.3633,29841.0
2021-09-28 10:15:00,61.44,61.45,61.29,61.38,33347.0,55.3543,55.3633,55.2191,55.3002,33347.0
2021-09-28 10:20:00,61.37,61.38,61.3,61.38,14272.0,55.2912,55.3002,55.2281,55.3002,14272.0
2021-09-28 10:25:00,61.36,61.38,61.24,61.3,18966.0,55.2822,55.3002,55.1741,55.2281,18966.0
2021-09-28 10:30:00,61.3,61.36,61.18,61.23,24631.0,55.2281,55.2822,55.12,55.1651,24631.0
2021-09-28 10:35:00,61.19,61.52,61.17,61.48,16552.0,55.129,55.4264,55.111,55.3903,16552.0
2021-09-28 10:40:00,61.47,61.53,61.45,61.51,9457.0,55.3813,55.4354,55.3633,55.4173,9457.0
2021-09-28 10:45:00,61.52,61.55,61.47,61.5,12495.0,55.4264,55.4534,55.3813,55.4083,12495.0
2021-09-28 10:50:00,61.47,61.51,61.36,61.42,82258.0,55.3813,55.4173,55.2822,55.3363,82258.0
2021-09-28 10:55:00,61.42,61.5,61.36,61.5,136357.0,55.3363,55.4083,55.2822,55.4083,136357.0
2021-09-28 11:00:00,61.5,61.54,61.3,61.32,56213.0,55.4083,55.4444,55.2281,55.2462,56213.0
2021-09-28 11:05:00,61.34,61.38,61.26,61.26,30362.0,55.2642,55.3002,55.1921,55.1921,30362.0
2021-09-28 11:10:00,61.27,61.36,61.15,61.17,38446.0,55.2011,55.2822,55.093,55.111,38446.0
2021-09-28 11:15:00,61.15,61.15,61.03,61.12,14888.0,55.093,55.093,54.9849,55.066,14888.0
2021-09-28 11:20:00,61.09,61.22,61.07,61.18,13015.0,55.0389,55.1561,55.0209,55.12,13015.0
2021-09-28 11:25:00,61.18,61.22,61.11,61.15,25372.0,55.12,55.1561,55.057,55.093,25372.0
2021-09-28 11:30:00,61.14,61.29,61.12,61.26,18655.0,55.084,55.2191,55.066,55.1921,18655.0
2021-09-28 11:35:00,61.26,61.28,61.18,61.2,14866.0,55.1921,55.2101,55.12,55.138,14866.0
2021-09-28 11:40:00,61.2,61.24,61.11,61.12,21600.0,55.138,55.1741,55.057,55.066,21600.0
2021-09-28 11:45:00,61.12,61.13,61.09,61.12,14431.0,55.066,55.075,55.0389,55.066,14431.0
2021-09-28 11:50:00,61.11,61.11,60.99,61.02,17104.0,55.057,55.057,54.9488,54.9759,17104.0
2021-09-28 11:55:00,61.02,61.07,60.98,61.0,10308.0,54.9759,55.0209,54.9398,54.9579,10308.0
2021-09-28 12:00:00,60.99,60.99,60.86,60.86,7783.0,54.9488,54.9488,54.8317,54.8317,7783.0
2021-09-28 12:05:00,60.86,60.86,60.78,60.79,8763.0,54.8317,54.8317,54.7596,54.7687,8763.0
2021-09-28 12:10:00,60.78,60.87,60.78,60.83,9395.0,54.7596,54.8407,54.7596,54.8047,9395.0
2021-09-28 12:15:00,60.84,60.84,60.75,60.75,7814.0,54.8137,54.8137,54.7326,54.7326,7814.0
2021-09-28 12:20:00,60.75,60.78,60.68,60.76,10114.0,54.7326,54.7596,54.6696,54.7416,10114.0
2021-09-28 12:25:00,60.75,60.77,60.69,60.72,6784.0,54.7326,54.7506,54.6786,54.7056,6784.0
2021-09-28 12:30:00,60.72,60.75,60.66,60.75,11151.0,54.7056,54.7326,54.6515,54.7326,11151.0
2021-09-28 12:35:00,60.75,60.75,60.69,60.73,9329.0,54.7326,54.7326,54.6786,54.7146,9329.0
2021-09-28 12:40:00,60.74,60.74,60.67,60.69,12293.0,54.7236,54.7236,54.6605,54.6786,12293.0
2021-09-28 12:45:00,60.69,60.72,60.69,60.71,7126.0,54.6786,54.7056,54.6786,54.6966,7126.0
2021-09-28 12:50:00,60.71,60.83,60.66,60.74,19191.0,54.6966,54.8047,54.6515,54.7236,19191.0
2021-09-28 12:55:00,60.72,60.73,60.64,60.66,6094.0,54.7056,54.7146,54.6335,54.6515,6094.0
2021-09-28 13:00:00,60.66,60.73,60.63,60.72,15760.0,54.6515,54.7146,54.6245,54.7056,15760.0
2021-09-28 13:05:00,60.71,60.77,60.69,60.76,6655.0,54.6966,54.7506,54.6786,54.7416,6655.0
2021-09-28 13:10:00,60.77,60.77,60.71,60.72,5044.0,54.7506,54.7506,54.6966,54.7056,5044.0
2021-09-28 13:15:00,60.72,60.77,60.7,60.73,10942.0,54.7056,54.7506,54.6876,54.7146,10942.0
2021-09-28 13:20:00,60.74,60.81,60.73,60.79,9284.0,54.7236,54.7867,54.7146,54.7687,9284.0
2021-09-28 13:25:00,60.78,60.84,60.75,60.77,11654.0,54.7596,54.8137,54.7326,54.7506,11654.0
2021-09-28 13:30:00,60.77,60.77,60.68,60.68,4292.0,54.7506,54.7506,54.6696,54.6696,4292.0
2021-09-28 13:35:00,60.69,60.74,60.69,60.72,8059.0,54.6786,54.7236,54.6786,54.7056,8059.0
2021-09-28 13:40:00,60.72,60.77,60.68,60.68,7343.0,54.7056,54.7506,54.6696,54.6696,7343.0
2021-09-28 13:45:00,60.68,60.68,60.58,60.61,7151.0,54.6696,54.6696,54.5795,54.6065,7151.0
2021-09-28 13:50:00,60.63,60.63,60.59,60.59,4069.0,54.6245,54.6245,54.5885,54.5885,4069.0
2021-09-28 13:55:00,60.58,60.61,60.56,60.56,6334.0,54.5795,54.6065,54.5614,54.5614,6334.0
2021-09-28 14:00:00,60.58,60.64,60.55,60.64,8499.0,54.5795,54.6335,54.5524,54.6335,8499.0
2021-09-28 14:05:00,60.62,60.7,60.62,60.68,12606.0,54.6155,54.6876,54.6155,54.6696,12606.0
2021-09-28 14:10:00,60.67,60.67,60.57,60.58,7915.0,54.6605,54.6605,54.5704,54.5795,7915.0
2021-09-28 14:15:00,60.59,60.76,60.59,60.74,14778.0,54.5885,54.7416,54.5885,54.7236,14778.0
2021-09-28 14:20:00,60.75,60.8,60.74,60.8,8359.0,54.7326,54.7777,54.7236,54.7777,8359.0
2021-09-28 14:25:00,60.8,60.81,60.74,60.8,12723.0,54.7777,54.7867,54.7236,54.7777,12723.0
2021-09-28 14:30:00,60.78,60.78,60.71,60.73,11143.0,54.7596,54.7596,54.6966,54.7146,11143.0
2021-09-28 14:35:00,60.73,60.74,60.65,60.74,14509.0,54.7146,54.7236,54.6425,54.7236,14509.0
2021-09-28 14:40:00,60.74,60.82,60.72,60.79,10127.0,54.7236,54.7957,54.7056,54.7687,10127.0
2021-09-28 14:45:00,60.82,60.91,60.81,60.89,30792.0,54.7957,54.8768,54.7867,54.8588,30792.0
2021-09-28 14:50:00,60.9,60.9,60.83,60.84,6198.0,54.8678,54.8678,54.8047,54.8137,6198.0
2021-09-28 14:55:00,60.86,60.89,60.83,60.84,8730.0,54.8317,54.8588,54.8047,54.8137,8730.0
2021-09-28 15:00:00,60.83,60.89,60.8,60.89,12559.0,54.8047,54.8588,54.7777,54.8588,12559.0
2021-09-28 15:05:00,60.88,60.97,60.86,60.95,7437.0,54.8497,54.9308,54.8317,54.9128,7437.0
2021-09-28 15:10:00,60.94,60.97,60.91,60.92,6704.0,54.9038,54.9308,54.8768,54.8858,6704.0
2021-09-28 15:15:00,60.93,60.95,60.88,60.89,15283.0,54.8948,54.9128,54.8497,54.8588,15283.0
2021-09-28 15:20:00,60.87,60.89,60.77,60.77,12630.0,54.8407,54.8588,54.7506,54.7506,12630.0
2021-09-28 15:25:00,60.78,60.79,60.72,60.72,20980.0,54.7596,54.7687,54.7056,54.7056,20980.0
2021-09-28 15:30:00,60.71,60.82,60.71,60.79,24578.0,54.6966,54.7957,54.6966,54.7687,24578.0
2021-09-28 15:35:00,60.79,60.87,60.74,60.77,33618.0,54.7687,54.8407,54.7236,54.7506,33618.0
2021-09-28 15:40:00,60.77,60.86,60.73,60.73,50954.0,54.7506,54.8317,54.7146,54.7146,50954.0
2021-09-28 15:45:00,60.73,60.75,60.59,60.59,37760.0,54.7146,54.7326,54.5885,54.5885,37760.0
2021-09-28 15:50:00,60.56,60.64,60.51,60.63,57027.0,54.5614,54.6335,54.5164,54.6245,57027.0
2021-09-28 15:55:00,60.64,60.65,60.51,60.58,164228.0,54.6335,54.6425,54.5164,54.5795,164228.0
2021-09-29 09:30:00,60.67,60.84,60.61,60.65,48586.0,54.6605,54.8137,54.6065,54.6425,48586.0
2021-09-29 09:35:00,60.66,60.74,60.53,60.73,16530.0,54.6515,54.7236,54.5344,54.7146,16530.0
2021-09-29 09:40:00,60.74,60.86,60.66,60.66,10178.0,54.7236,54.8317,54.6515,54.6515,10178.0
2021-09-29 09:45:00,60.67,60.84,60.63,60.78,16320.0,54.6605,54.8137,54.6245,54.7596,16320.0
2021-09-29 09:50:00,60.81,60.97,60.78,60.81,23915.0,54.7867,54.9308,54.7596,54.7867,23915.0
2021-09-29 09:55:00,60.83,60.95,60.74,60.94,11262.0,54.8047,54.9128,54.7236,54.9038,11262.0
2021-09-29 10:00:00,60.96,61.07,60.84,60.85,10440.0,54.9218,55.0209,54.8137,54.8227,10440.0
2021-09-29 10:05:00,60.85,60.94,60.83,60.93,10020.0,54.8227,54.9038,54.8047,54.8948,10020.0
2021-09-29 10:10:00,60.95,60.96,60.88,60.92,9858.0,54.9128,54.9218,54.8497,54.8858,9858.0
2021-09-29 10:15:00,60.91,60.96,60.88,60.88,8993.0,54.8768,54.9218,54.8497,54.8497,8993.0
2021-09-29 10:20:00,60.88,60.95,60.86,60.87,12740.0,54.8497,54.9128,54.8317,54.8407,12740.0
2021-09-29 10:25:00,60.86,60.93,60.82,60.82,36763.0,54.8317,54.8948,54.7957,54.7957,36763.0
2021-09-29 10:30:00,60.82,60.86,60.67,60.69,29808.0,54.7957,54.8317,54.6605,54.6786,29808.0
2021-09-29 10:35:00,60.69,60.75,60.67,60.68,8532.0,54.6786,54.7326,54.6605,54.6696,8532.0
2021-09-29 10:40:00,60.69,60.81,60.69,60.75,10242.0,54.6786,54.7867,54.6786,54.7326,10242.0
2021-09-29 10:45:00,60.76,60.8,60.75,60.78,12239.0,54.7416,54.7777,54.7326,54.7596,12239.0
2021-09-29 10:50:00,60.77,60.77,60.65,60.73,23231.0,54.7506,54.7506,54.6425,54.7146,23231.0
2021-09-29 10:55:00,60.72,60.78,60.66,60.72,11742.0,54.7056,54.7596,54.6515,54.7056,11742.0
2021-09-29 11:00:00,60.73,60.74,60.63,60.65,9099.0,54.7146,54.7236,54.6245,54.6425,9099.0
2021-09-29 11:05:00,60.64,60.73,60.64,60.69,4988.0,54.6335,54.7146,54.6335,54.6786,4988.0
2021-09-29 11:10:00,60.69,60.72,60.68,60.72,6275.0,54.6786,54.7056,54.6696,54.7056,6275.0
2021-09-29 11:15:00,60.71,60.71,60.62,60.65,14661.0,54.6966,54.6966,54.6155,54.6425,14661.0
2021-09-29 11:20:00,60.67,60.76,60.67,60.75,5435.0,54.6605,54.7416,54.6605,54.7326,5435.0
2021-09-29 11:25:00,60.74,60.78,60.66,60.78,9397.0,54.7236,54.7596,54.6515,54.7596,9397.0
2021-09-29 11:30:00,60.79,60.82,60.74,60.81,8823.0,54.7687,54.7957,54.7236,54.7867,8823.0
2021-09-29 11:35:00,60.8,60.82,60.76,60.78,14001.0,54.7777,54.7957,54.7416,54.7596,14001.0
2021-09-29 11:40:00,60.77,60.79,60.72,60.72,10435.0,54.7506,54.7687,54.7056,54.7056,10435.0
2021-09-29 11:45:00,60.73,60.73,60.67,60.68,5381.0,54.7146,54.7146,54.6605,54.6696,5381.0
2021-09-29 11:50:00,60.68,60.76,60.68,60.76,11055.0,54.6696,54.7416,54.6696,54.7416,11055.0
2021-09-29 11:55:00,60.75,60.77,60.69,60.7,8999.0,54.7326,54.7506,54.6786,54.6876,8999.0
2021-09-29 12:00:00,60.71,60.77,60.71,60.75,11394.0,54.6966,54.7506,54.6966,54.7326,11394.0
2021-09-29 12:05:00,60.75,60.78,60.7,60.75,9902.0,54.7326,54.7596,54.6876,54.7326,9902.0
2021-09-29 12:10:00,60.74,60.74,60.64,60.66,3881.0,54.7236,54.7236,54.6335,54.6515,3881.0
2021-09-29 12:15:00,60.65,60.71,60.58,60.71,9956.0,54.6425,54.6966,54.5795,54.6966,9956.0
2021-09-29 12:20:00,60.71,60.76,60.69,60.76,7994.0,54.6966,54.7416,54.6786,54.7416,7994.0
2021-09-29 12:25:00,60.75,60.79,60.72,60.76,14228.0,54.7326,54.7687,54.7056,54.7416,14228.0
2021-09-29 12:30:00,60.75,60.77,60.73,60.73,15129.0,54.7326,54.7506,54.7146,54.7146,15129.0
2021-09-29 12:35:00,60.73,60.74,60.7,60.72,5871.0,54.7146,54.7236,54.6876,54.7056,5871.0
2021-09-29 12:40:00,60.71,60.74,60.69,60.71,4336.0,54.6966,54.7236,54.6786,54.6966,4336.0
2021-09-29 12:45:00,60.71,60.71,60.67,60.69,4354.0,54.6966,54.6966,54.6605,54.6786,4354.0
2021-09-29 12:50:00,60.7,60.72,60.68,60.71,4524.0,54.6876,54.7056,54.6696,54.6966,4524.0
2021-09-29 12:55:00,60.71,60.71,60.69,60.71,6940.0,54.6966,54.6966,54.6786,54.6966,6940.0
2021-09-29 13:00:00,60.7,60.71,60.68,60.69,6350.0,54.6876,54.6966,54.6696,54.6786,6350.0
2021-09-29 13:05:00,60.69,60.7,60.63,60.7,8996.0,54.6786,54.6876,54.6245,54.6876,8996.0
2021-09-29 13:10:00,60.67,60.73,60.67,60.72,7719.0,54.6605,54.7146,54.6605,54.7056,7719.0
2021-09-29 13:15:00,60.73,60.79,60.72,60.77,13085.0,54.7146,54.7687,54.7056,54.7506,13085.0
2021-09-29 13:20:00,60.77,60.79,60.69,60.7,4196.0,54.7506,54.7687,54.6786,54.6876,4196.0
2021-09-29 13:25:00,60.69,60.7,60.65,60.67,5076.0,54.6786,54.6876,54.6425,54.6605,5076.0
2021-09-29 13:30:00,60.66,60.7,60.64,60.7,4513.0,54.6515,54.6876,54.6335,54.6876,4513.0
2021-09-29 13:35:00,60.69,60.71,60.67,60.7,10643.0,54.6786,54.6966,54.6605,54.6876,10643.0
2021-09-29 13:40:00,60.69,60.75,60.66,60.75,7690.0,54.6786,54.7326,54.6515,54.7326,7690.0
2021-09-29 13:45:00,60.74,60.75,60.69,60.7,6720.0,54.7236,54.7326,54.6786,54.6876,6720.0
2021-09-29 13:50:00,60.71,60.76,60.7,60.76,4780.0,54.6966,54.7416,54.6876,54.7416,4780.0
2021-09-29 13:55:00,60.76,60.77,60.73,60.77,7421.0,54.7416,54.7506,54.7146,54.7506,7421.0
2021-09-29 14:00:00,60.8,60.81,60.74,60.74,11864.0,54.7777,54.7867,54.7236,54.7236,11864.0
2021-09-29 14:05:00,60.74,60.83,60.74,60.8,8906.0,54.7236,54.8047,54.7236,54.7777,8906.0
2021-09-29 14:10:00,60.8,60.89,60.8,60.87,12991.0,54.7777,54.8588,54.7777,54.8407,12991.0
2021-09-29 14:15:00,60.87,60.88,60.82,60.84,11331.0,54.8407,54.8497,54.7957,54.8137,11331.0
2021-09-29 14:20:00,60.84,60.84,60.77,60.78,11155.0,54.8137,54.8137,54.7506,54.7596,11155.0
2021-09-29 14:25:00,60.78,60.81,60.74,60.79,72753.0,54.7596,54.7867,54.7236,54.7687,72753.0
2021-09-29 14:30:00,60.79,60.93,60.79,60.92,18047.0,54.7687,54.8948,54.7687,54.8858,18047.0
2021-09-29 14:35:00,60.93,60.94,60.88,60.91,8111.0,54.8948,54.9038,54.8497,54.8768,8111.0
2021-09-29 14:40:00,60.91,60.95,60.9,60.94,10139.0,54.8768,54.9128,54.8678,54.9038,10139.0
2021-09-29 14:45:00,60.94,60.94,60.84,60.86,11033.0,54.9038,54.9038,54.8137,54.8317,11033.0
2021-09-29 14:50:00,60.86,60.9,60.83,60.86,11069.0,54.8317,54.8678,54.8047,54.8317,11069.0
2021-09-29 14:55:00,60.85,60.85,60.8,60.8,10030.0,54.8227,54.8227,54.7777,54.7777,10030.0
2021-09-29 15:00:00,60.81,60.85,60.72,60.73,17331.0,54.7867,54.8227,54.7056,54.7146,17331.0
2021-09-29 15:05:00,60.74,60.8,60.73,60.76,13160.0,54.7236,54.7777,54.7146,54.7416,13160.0
2021-09-29 15:10:00,60.76,60.8,60.75,60.8,12293.0,54.7416,54.7777,54.7326,54.7777,12293.0
2021-09-29 15:15:00,60.79,60.85,60.78,60.8,11656.0,54.7687,54.8227,54.7596,54.7777,11656.0
2021-09-29 15:20:00,60.8,60.83,60.78,60.79,10675.0,54.7777,54.8047,54.7596,54.7687,10675.0
2021-09-29 15:25:00,60.79,60.82,60.77,60.82,14531.0,54.7687,54.7957,54.7506,54.7957,14531.0
2021-09-29 15:30:00,60.81,60.85,60.79,60.84,19489.0,54.7867,54.8227,54.7687,54.8137,19489.0
2021-09-29 15:35:00,60.84,60.84,60.73,60.78,38833.0,54.8137,54.8137,54.7146,54.7596,38833.0
2021-09-29 15:40:00,60.77,60.78,60.74,60.77,24447.0,54.7506,54.7596,54.7236,54.7506,24447.0
2021-09-29 15:45:00,60.77,60.79,60.71,60.78,29224.0,54.7506,54.7687,54.6966,54.7596,29224.0
2021-09-29 15:50:00,60.77,60.77,60.71,60.73,47602.0,54.7506,54.7506,54.6966,54.7146,47602.0
2021-09-29 15:55:00,60.74,60.8,60.72,60.79,361285.0,54.7236,54.7777,54.7056,54.7687,361285.0
2021-09-30 09:30:00,61.02,61.09,60.73,60.84,40825.0,54.9759,55.0389,54.7146,54.8137,40825.0
2021-09-30 09:35:00,60.89,60.89,60.62,60.78,10706.0,54.8588,54.8588,54.6155,54.7596,10706.0
2021-09-30 09:40:00,60.78,60.85,60.74,60.83,14862.0,54.7596,54.8227,54.7236,54.8047,14862.0
2021-09-30 09:45:00,60.83,60.91,60.79,60.85,20611.0,54.8047,54.8768,54.7687,54.8227,20611.0
2021-09-30 09:50:00,60.88,61.12,60.87,61.03,14633.0,54.8497,55.066,54.8407,54.9849,14633.0
2021-09-30 09:55:00,61.04,61.05,60.75,60.75,8276.0,54.9939,55.0029,54.7326,54.7326,8276.0
2021-09-30 10:00:00,60.74,60.82,60.66,60.82,35387.0,54.7236,54.7957,54.6515,54.7957,35387.0
2021-09-30 10:05:00,60.78,60.85,60.73,60.85,34498.0,54.7596,54.8227,54.7146,54.8227,34498.0
2021-09-30 10:10:00,60.85,60.89,60.79,60.81,73572.0,54.8227,54.8588,54.7687,54.7867,73572.0
2021-09-30 10:15:00,60.8,60.89,60.8,60.84,45566.0,54.7777,54.8588,54.7777,54.8137,45566.0
2021-09-30 10:20:00,60.83,60.85,60.65,60.71,13816.0,54.8047,54.8227,54.6425,54.6966,13816.0
2021-09-30 10:25:00,60.73,60.79,60.71,60.74,14951.0,54.7146,54.7687,54.6966,54.7236,14951.0
2021-09-30 10:30:00,60.74,60.83,60.71,60.75,12226.0,54.7236,54.8047,54.6966,54.7326,12226.0
2021-09-30 10:35:00,60.77,60.77,60.7,60.72,12487.0,54.7506,54.7506,54.6876,54.7056,12487.0
2021-09-30 10:40:00,60.71,60.73,60.52,60.55,28181.0,54.6966,54.7146,54.5254,54.5524,28181.0
2021-09-30 10:45:00,60.54,60.6,60.54,60.56,4053.0,54.5434,54.5975,54.5434,54.5614,4053.0
2021-09-30 10:50:00,60.55,60.59,60.53,60.53,3789.0,54.5524,54.5885,54.5344,54.5344,3789.0
2021-09-30 10:55:00,60.53,60.58,60.5,60.58,20134.0,54.5344,54.5795,54.5074,54.5795,20134.0
2021-09-30 11:00:00,60.57,60.73,60.57,60.73,22321.0,54.5704,54.7146,54.5704,54.7146,22321.0
2021-09-30 11:05:00,60.71,60.74,60.65,60.7,8782.0,54.6966,54.7236,54.6425,54.6876,8782.0
2021-09-30 11:10:00,60.7,60.8,60.7,60.8,7885.0,54.6876,54.7777,54.6876,54.7777,7885.0
2021-09-30 11:15:00,60.82,60.89,60.81,60.86,6900.0,54.7957,54.8588,54.7867,54.8317,6900.0
2021-09-30 11:20:00,60.84,60.85,60.75,60.77,5893.0,54.8137,54.8227,54.7326,54.7506,5893.0
2021-09-30 11:25:00,60.77,60.92,60.77,60.92,35117.0,54.7506,54.8858,54.7506,54.8858,35117.0
2021-09-30 11:30:00,60.91,60.94,60.88,60.91,23404.0,54.8768,54.9038,54.8497,54.8768,23404.0
2021-09-30 11:35:00,60.91,60.92,60.84,60.86,41709.0,54.8768,54.8858,54.8137,54.8317,41709.0
2021-09-30 11:40:00,60.86,60.86,60.62,60.66,8369.0,54.8317,54.8317,54.6155,54.6515,8369.0
2021-09-30 11:45:00,60.64,60.67,60.55,60.59,11363.0,54.6335,54.6605,54.5524,54.5885,11363.0
2021-09-30 11:50:00,60.62,60.64,60.58,60.61,7181.0,54.6155,54.6335,54.5795,54.6065,7181.0
2021-09-30 11:55:00,60.62,60.64,60.59,60.64,6087.0,54.6155,54.6335,54.5885,54.6335,6087.0
2021-09-30 12:00:00,60.65,60.7,60.6,60.62,8527.0,54.6425,54.6876,54.5975,54.6155,8527.0
2021-09-30 12:05:00,60.6,60.61,60.45,60.45,46044.0,54.5975,54.6065,54.4623,54.4623,46044.0
2021-09-30 12:10:00,60.46,60.49,60.34,60.4,9992.0,54.4713,54.4984,54.3632,54.4173,9992.0
2021-09-30 12:15:00,60.4,60.4,60.31,60.36,7680.0,54.4173,54.4173,54.3362,54.3813,7680.0
2021-09-30 12:20:00,60.38,60.39,60.23,60.27,5247.0,54.3993,54.4083,54.2641,54.3002,5247.0
2021-09-30 12:25:00,60.27,60.33,60.25,60.25,4506.0,54.3002,54.3542,54.2821,54.2821,4506.0
2021-09-30 12:30:00,60.23,60.28,60.2,60.26,9321.0,54.2641,54.3092,54.2371,54.2912,9321.0
2021-09-30 12:35:00,60.25,60.36,60.25,60.36,4873.0,54.2821,54.3813,54.2821,54.3813,4873.0
2021-09-30 12:40:00,60.37,60.37,60.3,60.3,2752.0,54.3903,54.3903,54.3272,54.3272,2752.0
2021-09-30 12:45:00,60.27,60.41,60.26,60.4,8833.0,54.3002,54.4263,54.2912,54.4173,8833.0
2021-09-30 12:50:00,60.39,60.39,60.31,60.32,6004.0,54.4083,54.4083,54.3362,54.3452,6004.0
2021-09-30 12:55:00,60.31,60.32,60.26,60.31,4468.0,54.3362,54.3452,54.2912,54.3362,4468.0
2021-09-30 13:00:00,60.32,60.46,60.3,60.45,8885.0,54.3452,54.4713,54.3272,54.4623,8885.0
2021-09-30 13:05:00,60.45,60.54,60.45,60.54,6659.0,54.4623,54.5434,54.4623,54.5434,6659.0
2021-09-30 13:10:00,60.54,60.55,60.5,60.53,7992.0,54.5434,54.5524,54.5074,54.5344,7992.0
2021-09-30 13:15:00,60.54,60.6,60.48,60.54,8323.0,54.5434,54.5975,54.4894,54.5434,8323.0
2021-09-30 13:20:00,60.55,60.55,60.4,60.4,4918.0,54.5524,54.5524,54.4173,54.4173,4918.0
2021-09-30 13:25:00,60.42,60.42,60.35,60.4,8877.0,54.4353,54.4353,54.3722,54.4173,8877.0
2021-09-30 13:30:00,60.37,60.39,60.33,60.33,9882.0,54.3903,54.4083,54.3542,54.3542,9882.0
2021-09-30 13:35:00,60.29,60.4,60.27,60.39,6188.0,54.3182,54.4173,54.3002,54.4083,6188.0
2021-09-30 13:40:00,60.41,60.43,60.39,60.42,7144.0,54.4263,54.4443,54.4083,54.4353,7144.0
2021-09-30 13:45:00,60.43,60.47,60.43,60.47,4175.0,54.4443,54.4804,54.4443,54.4804,4175.0
2021-09-30 13:50:00,60.48,60.53,60.47,60.52,3127.0,54.4894,54.5344,54.4804,54.5254,3127.0
2021-09-30 13:55:00,60.5,60.52,60.49,60.52,5960.0,54.5074,54.5254,54.4984,54.5254,5960.0
2021-09-30 14:00:00,60.52,60.61,60.52,60.6,11961.0,54.5254,54.6065,54.5254,54.5975,11961.0
2021-09-30 14:05:00,60.6,60.67,60.59,60.66,12250.0,54.5975,54.6605,54.5885,54.6515,12250.0
2021-09-30 14:10:00,60.66,60.69,60.61,60.68,13285.0,54.6515,54.6786,54.6065,54.6696,13285.0
2021-09-30 14:15:00,60.68,60.68,60.58,60.62,15668.0,54.6696,54.6696,54.5795,54.6155,15668.0
2021-09-30 14:20:00,60.61,60.65,60.6,60.64,14109.0,54.6065,54.6425,54.5975,54.6335,14109.0
2021-09-30 14:25:00,60.63,60.71,60.63,60.71,13651.0,54.6245,54.6966,54.6245,54.6966,13651.0
2021-09-30 14:30:00,60.71,60.78,60.69,60.78,8310.0,54.6966,54.7596,54.6786,54.7596,8310.0
2021-09-30 14:35:00,60.78,60.8,60.73,60.73,15571.0,54.7596,54.7777,54.7146,54.7146,15571.0
2021-09-30 14:40:00,60.71,60.85,60.71,60.84,13184.0,54.6966,54.8227,54.6966,54.8137,13184.0
2021-09-30 14:45:00,60.85,60.9,60.84,60.89,11210.0,54.8227,54.8678,54.8137,54.8588,11210.0
2021-09-30 14:50:00,60.9,60.98,60.86,60.87,8551.0,54.8678,54.9398,54.8317,54.8407,8551.0
2021-09-30 14:55:00,60.87,60.89,60.79,60.81,12975.0,54.8407,54.8588,54.7687,54.7867,12975.0
2021-09-30 15:00:00,60.8,60.82,60.72,60.74,13469.0,54.7777,54.7957,54.7056,54.7236,13469.0
2021-09-30 15:05:00,60.75,60.82,60.75,60.8,13458.0,54.7326,54.7957,54.7326,54.7777,13458.0
2021-09-30 15:10:00,60.81,60.88,60.81,60.86,14912.0,54.7867,54.8497,54.7867,54.8317,14912.0
2021-09-30 15:15:00,60.86,60.93,60.8,60.8,34356.0,54.8317,54.8948,54.7777,54.7777,34356.0
2021-09-30 15:20:00,60.82,60.82,60.68,60.68,35094.0,54.7957,54.7957,54.6696,54.6696,35094.0
2021-09-30 15:25:00,60.68,60.74,60.66,60.66,17669.0,54.6696,54.7236,54.6515,54.6515,17669.0
2021-09-30 15:30:00,60.66,60.82,60.66,60.78,27730.0,54.6515,54.7957,54.6515,54.7596,27730.0
2021-09-30 15:35:00,60.78,60.78,60.62,60.63,25655.0,54.7596,54.7596,54.6155,54.6245,25655.0
2021-09-30 15:40:00,60.62,60.65,60.54,60.55,27325.0,54.6155,54.6425,54.5434,54.5524,27325.0
2021-09-30 15:45:00,60.56,60.57,60.43,60.43,38647.0,54.5614,54.5704,54.4443,54.4443,38647.0
2021-09-30 15:50:00,60.43,60.44,60.25,60.27,72484.0,54.4443,54.4533,54.2821,54.3002,72484.0
2021-09-30 15:55:00,60.27,60.28,59.99,60.01,322252.0,54.3002,54.3092,54.0479,54.0659,322252.0
2021-10-01 09:30:00,60.27,60.39,60.08,60.08,28007.0,54.3002,54.4083,54.129,54.129,28007.0
2021-10-01 09:35:00,60.09,60.23,59.95,60.23,24299.0,54.138,54.2641,54.0119,54.2641,24299.0
2021-10-01 09:40:00,60.22,60.29,59.94,59.94,22187.0,54.2551,54.3182,54.0029,54.0029,22187.0
2021-10-01 09:45:00,59.94,60.04,59.8,59.82,14688.0,54.0029,54.0929,53.8767,53.8947,14688.0
2021-10-01 09:50:00,59.76,59.96,59.71,59.92,8213.0,53.8407,54.0209,53.7956,53.9848,8213.0
2021-10-01 09:55:00,59.9,59.91,59.8,59.85,6799.0,53.9668,53.9758,53.8767,53.9218,6799.0
2021-10-01 10:00:00,59.85,60.16,59.82,60.09,13075.0,53.9218,54.2011,53.8947,54.138,13075.0
2021-10-01 10:05:00,60.03,60.12,59.97,59.97,15894.0,54.0839,54.165,54.0299,54.0299,15894.0
2021-10-01 10:10:00,59.95,60.1,59.95,60.03,57754.0,54.0119,54.147,54.0119,54.0839,57754.0
2021-10-01 10:15:00,60.04,60.05,59.77,59.8,12449.0,54.0929,54.102,53.8497,53.8767,12449.0
2021-10-01 10:20:00,59.8,59.8,59.64,59.66,9777.0,53.8767,53.8767,53.7326,53.7506,9777.0
2021-10-01 10:25:00,59.65,59.8,59.62,59.74,9671.0,53.7416,53.8767,53.7145,53.8227,9671.0
2021-10-01 10:30:00,59.73,59.79,59.69,59.76,16200.0,53.8137,53.8677,53.7776,53.8407,16200.0
2021-10-01 10:35:00,59.76,59.78,59.61,59.61,11523.0,53.8407,53.8587,53.7055,53.7055,11523.0
2021-10-01 10:40:00,59.6,59.66,59.46,59.51,18659.0,53.6965,53.7506,53.5704,53.6154,18659.0
2021-10-01 10:45:00,59.52,59.58,59.42,59.58,15490.0,53.6245,53.6785,53.5344,53.6785,15490.0
2021-10-01 10:50:00,59.56,59.59,59.5,59.56,12749.0,53.6605,53.6875,53.6064,53.6605,12749.0
2021-10-01 10:55:00,59.55,59.71,59.55,59.66,9631.0,53.6515,53.7956,53.6515,53.7506,9631.0
2021-10-01 11:00:00,59.66,59.73,59.65,59.67,10331.0,53.7506,53.8137,53.7416,53.7596,10331.0
2021-10-01 11:05:00,59.66,59.67,59.54,59.54,15043.0,53.7506,53.7596,53.6425,53.6425,15043.0
2021-10-01 11:10:00,59.54,59.86,59.52,59.83,23094.0,53.6425,53.9308,53.6245,53.9037,23094.0
2021-10-01 11:15:00,59.83,59.85,59.8,59.82,5247.0,53.9037,53.9218,53.8767,53.8947,5247.0
2021-10-01 11:20:00,59.84,59.89,59.82,59.85,6990.0,53.9128,53.9578,53.8947,53.9218,6990.0
2021-10-01 11:25:00,59.86,59.88,59.78,59.81,8544.0,53.9308,53.9488,53.8587,53.8857,8544.0
2021-10-01 11:30:00,59.81,59.88,59.8,59.88,12354.0,53.8857,53.9488,53.8767,53.9488,12354.0
2021-10-01 11:35:00,59.88,59.98,59.86,59.98,10949.0,53.9488,54.0389,53.9308,54.0389,10949.0
2021-10-01 11:40:00,59.99,60.05,59.97,60.04,13002.0,54.0479,54.102,54.0299,54.0929,13002.0
2021-10-01 11:45:00,60.05,60.09,60.05,60.08,8342.0,54.102,54.138,54.102,54.129,8342.0
2021-10-01 11:50:00,60.08,60.08,59.96,60.02,9157.0,54.129,54.129,54.0209,54.0749,9157.0
2021-10-01 11:55:00,60.0,60.01,59.94,59.94,5474.0,54.0569,54.0659,54.0029,54.0029,5474.0
2021-10-01 12:00:00,59.97,59.97,59.92,59.96,5877.0,54.0299,54.0299,53.9848,54.0209,5877.0
2021-10-01 12:05:00,59.97,60.08,59.96,60.06,12688.0,54.0299,54.129,54.0209,54.111,12688.0
2021-10-01 12:10:00,60.06,60.07,60.04,60.06,17749.0,54.111,54.12,54.0929,54.111,17749.0
2021-10-01 12:15:00,60.05,60.07,59.99,60.0,6350.0,54.102,54.12,54.0479,54.0569,6350.0
2021-10-01 12:20:00,60.01,60.1,60.01,60.09,4884.0,54.0659,54.147,54.0659,54.138,4884.0
2021-10-01 12:25:00,60.1,60.13,60.08,60.11,4925.0,54.147,54.174,54.129,54.156,4925.0
2021-10-01 12:30:00,60.1,60.15,60.1,60.13,9116.0,54.147,54.1921,54.147,54.174,9116.0
2021-10-01 12:35:00,60.14,60.15,60.1,60.13,8257.0,54.183,54.1921,54.147,54.174,8257.0
2021-10-01 12:40:00,60.12,60.18,60.12,60.17,6595.0,54.165,54.2191,54.165,54.2101,6595.0
2021-10-01 12:45:00,60.18,60.24,60.18,60.21,62008.0,54.2191,54.2731,54.2191,54.2461,62008.0
2021-10-01 12:50:00,60.21,60.29,60.21,60.26,17222.0,54.2461,54.3182,54.2461,54.2912,17222.0
2021-10-01 12:55:00,60.26,60.27,60.21,60.23,11562.0,54.2912,54.3002,54.2461,54.2641,11562.0
2021-10-01 13:00:00,60.23,60.27,60.2,60.27,8431.0,54.2641,54.3002,54.2371,54.3002,8431.0
2021-10-01 13:05:00,60.27,60.37,60.27,60.37,9283.0,54.3002,54.3903,54.3002,54.3903,9283.0
2021-10-01 13:10:00,60.38,60.41,60.36,60.4,9482.0,54.3993,54.4263,54.3813,54.4173,9482.0
2021-10-01 13:15:00,60.41,60.46,60.41,60.46,27512.0,54.4263,54.4713,54.4263,54.4713,27512.0
2021-10-01 13:20:00,60.46,60.52,60.46,60.51,14711.0,54.4713,54.5254,54.4713,54.5164,14711.0
2021-10-01 13:25:00,60.51,60.54,60.48,60.5,110374.0,54.5164,54.5434,54.4894,54.5074,110374.0
2021-10-01 13:30:00,60.49,60.54,60.46,60.51,11283.0,54.4984,54.5434,54.4713,54.5164,11283.0
2021-10-01 13:35:00,60.52,60.53,60.48,60.51,8636.0,54.5254,54.5344,54.4894,54.5164,8636.0
2021-10-01 13:40:00,60.52,60.53,60.5,60.53,11250.0,54.5254,54.5344,54.5074,54.5344,11250.0
2021-10-01 13:45:00,60.53,60.65,60.52,60.63,18813.0,54.5344,54.6425,54.5254,54.6245,18813.0
2021-10-01 13:50:00,60.63,60.67,60.6,60.67,12197.0,54.6245,54.6605,54.5975,54.6605,12197.0
2021-10-01 13:55:00,60.67,60.7,60.64,60.7,10305.0,54.6605,54.6876,54.6335,54.6876,10305.0
2021-10-01 14:00:00,60.7,60.76,60.7,60.75,13540.0,54.6876,54.7416,54.6876,54.7326,13540.0
2021-10-01 14:05:00,60.77,60.79,60.75,60.78,9977.0,54.7506,54.7687,54.7326,54.7596,9977.0
2021-10-01 14:10:00,60.78,60.83,60.78,60.81,12677.0,54.7596,54.8047,54.7596,54.7867,12677.0
2021-10-01 14:15:00,60.83,60.9,60.83,60.9,16224.0,54.8047,54.8678,54.8047,54.8678,16224.0
2021-10-01 14:20:00,60.89,60.98,60.89,60.98,12342.0,54.8588,54.9398,54.8588,54.9398,12342.0
2021-10-01 14:25:00,60.98,61.03,60.96,61.02,37612.0,54.9398,54.9849,54.9218,54.9759,37612.0
2021-10-01 14:30:00,61.01,61.02,60.95,60.97,19770.0,54.9669,54.9759,54.9128,54.9308,19770.0
2021-10-01 14:35:00,60.97,61.01,60.96,60.98,8793.0,54.9308,54.9669,54.9218,54.9398,8793.0
2021-10-01 14:40:00,60.97,60.98,60.78,60.78,14114.0,54.9308,54.9398,54.7596,54.7596,14114.0
2021-10-01 14:45:00,60.78,60.78,60.72,60.78,10964.0,54.7596,54.7596,54.7056,54.7596,10964.0
2021-10-01 14:50:00,60.78,60.84,60.73,60.84,25501.0,54.7596,54.8137,54.7146,54.8137,25501.0
2021-10-01 14:55:00,60.86,60.92,60.84,60.88,30127.0,54.8317,54.8858,54.8137,54.8497,30127.0
2021-10-01 15:00:00,60.89,61.02,60.88,61.02,11838.0,54.8588,54.9759,54.8497,54.9759,11838.0
2021-10-01 15:05:00,61.03,61.08,60.96,60.97,13818.0,54.9849,55.0299,54.9218,54.9308,13818.0
2021-10-01 15:10:00,60.97,61.03,60.97,60.99,18650.0,54.9308,54.9849,54.9308,54.9488,18650.0
2021-10-01 15:15:00,61.0,61.05,60.92,60.96,14001.0,54.9579,55.0029,54.8858,54.9218,14001.0
2021-10-01 15:20:00,60.96,61.04,60.96,60.99,14688.0,54.9218,54.9939,54.9218,54.9488,14688.0
2021-10-01 15:25:00,60.99,60.99,60.93,60.93,13745.0,54.9488,54.9488,54.8948,54.8948,13745.0
2021-10-01 15:30:00,60.94,60.95,60.83,60.89,20070.0,54.9038,54.9128,54.8047,54.8588,20070.0
2021-10-01 15:35:00,60.88,60.89,60.8,60.83,17618.0,54.8497,54.8588,54.7777,54.8047,17618.0
2021-10-01 15:40:00,60.83,60.86,60.81,60.86,22535.0,54.8047,54.8317,54.7867,54.8317,22535.0
2021-10-01 15:45:00,60.86,60.88,60.77,60.85,27192.0,54.8317,54.8497,54.7506,54.8227,27192.0
2021-10-01 15:50:00,60.85,60.97,60.85,60.92,58812.0,54.8227,54.9308,54.8227,54.8858,58812.0
2021-10-01 15:55:00,60.92,60.92,60.74,60.83,149002.0,54.8858,54.8858,54.7236,54.8047,149002.0
2021-10-04 09:30:00,60.93,61.42,60.88,61.37,53472.0,54.8948,55.3363,54.8497,55.2912,53472.0
2021-10-04 09:35:00,61.36,61.5,61.29,61.39,9580.0,55.2822,55.4083,55.2191,55.3092,9580.0
2021-10-04 09:40:00,61.39,61.62,61.35,61.57,17198.0,55.3092,55.5164,55.2732,55.4714,17198.0
2021-10-04 09:45:00,61.6,61.73,61.59,61.62,16727.0,55.4984,55.6156,55.4894,55.5164,16727.0
2021-10-04 09:50:00,61.58,61.74,61.5,61.74,23761.0,55.4804,55.6246,55.4083,55.6246,23761.0
2021-10-04 09:55:00,61.8,61.8,61.56,61.71,12123.0,55.6786,55.6786,55.4624,55.5975,12123.0
2021-10-04 10:00:00,61.71,61.76,61.64,61.76,28904.0,55.5975,55.6426,55.5345,55.6426,28904.0
2021-10-04 10:05:00,61.78,61.92,61.65,61.92,39786.0,55.6606,55.7867,55.5435,55.7867,39786.0
2021-10-04 10:10:00,61.92,62.01,61.83,61.89,12149.0,55.7867,55.8678,55.7056,55.7597,12149.0
2021-10-04 10:15:00,61.88,61.93,61.63,61.68,14578.0,55.7507,55.7957,55.5255,55.5705,14578.0
2021-10-04 10:20:00,61.66,61.69,61.45,61.45,14936.0,55.5525,55.5795,55.3633,55.3633,14936.0
2021-10-04 10:25:00,61.44,61.49,61.37,61.45,19999.0,55.3543,55.3993,55.2912,55.3633,19999.0
2021-10-04 10:30:00,61.45,61.48,61.34,61.34,9881.0,55.3633,55.3903,55.2642,55.2642,9881.0
2021-10-04 10:35:00,61.34,61.34,61.09,61.2,12932.0,55.2642,55.2642,55.0389,55.138,12932.0
2021-10-04 10:40:00,61.21,61.45,61.2,61.45,10286.0,55.1471,55.3633,55.138,55.3633,10286.0
2021-10-04 10:45:00,61.43,61.45,61.33,61.33,8917.0,55.3453,55.3633,55.2552,55.2552,8917.0
2021-10-04 10:50:00,61.31,61.38,61.14,61.16,8713.0,55.2372,55.3002,55.084,55.102,8713.0
2021-10-04 10:55:00,61.13,61.49,61.11,61.44,38055.0,55.075,55.3993,55.057,55.3543,38055.0
2021-10-04 11:00:00,61.43,61.45,61.31,61.35,23220.0,55.3453,55.3633,55.2372,55.2732,23220.0
2021-10-04 11:05:00,61.34,61.62,61.33,61.61,64734.0,55.2642,55.5164,55.2552,55.5074,64734.0
2021-10-04 11:10:00,61.6,61.71,61.59,61.68,15565.0,55.4984,55.5975,55.4894,55.5705,15565.0
2021-10-04 11:15:00,61.69,61.72,61.49,61.53,32916.0,55.5795,55.6065,55.3993,55.4354,32916.0
2021-10-04 11:20:00,61.53,61.53,61.33,61.35,12683.0,55.4354,55.4354,55.2552,55.2732,12683.0
2021-10-04 11:25:00,61.35,61.4,61.29,61.36,12529.0,55.2732,55.3182,55.2191,55.2822,12529.0
2021-10-04 11:30:00,61.36,61.38,61.14,61.14,12529.0,55.2822,55.3002,55.084,55.084,12529.0
2021-10-04 11:35:00,61.16,61.19,60.87,60.97,54474.0,55.102,55.129,54.8407,54.9308,54474.0
2021-10-04 11:40:00,60.96,61.08,60.9,61.07,22744.0,54.9218,55.0299,54.8678,55.0209,22744.0
2021-10-04 11:45:00,61.05,61.19,61.04,61.12,40326.0,55.0029,55.129,54.9939,55.066,40326.0
2021-10-04 11:50:00,61.13,61.21,61.06,61.12,34750.0,55.075,55.1471,55.0119,55.066,34750.0
2021-10-04 11:55:00,61.11,61.37,61.08,61.33,18991.0,55.057,55.2912,55.0299,55.2552,18991.0
2021-10-04 12:00:00,61.32,61.36,61.21,61.21,6526.0,55.2462,55.2822,55.1471,55.1471,6526.0
2021-10-04 12:05:00,61.19,61.33,61.17,61.33,12521.0,55.129,55.2552,55.111,55.2552,12521.0
2021-10-04 12:10:00,61.32,61.35,61.29,61.3,7343.0,55.2462,55.2732,55.2191,55.2281,7343.0
2021-10-04 12:15:00,61.3,61.37,61.29,61.34,15652.0,55.2281,55.2912,55.2191,55.2642,15652.0
2021-10-04 12:20:00,61.34,61.35,61.2,61.2,10503.0,55.2642,55.2732,55.138,55.138,10503.0
2021-10-04 12:25:00,61.18,61.25,61.17,61.2,10111.0,55.12,55.1831,55.111,55.138,10111.0
2021-10-04 12:30:00,61.19,61.23,61.17,61.21,8111.0,55.129,55.1651,55.111,55.1471,8111.0
2021-10-04 12:35:00,61.2,61.23,61.16,61.22,12070.0,55.138,55.1651,55.102,55.1561,12070.0
2021-10-04 12:40:00,61.2,61.21,61.1,61.19,11679.0,55.138,55.1471,55.048,55.129,11679.0
2021-10-04 12:45:00,61.14,61.16,61.1,61.16,8112.0,55.084,55.102,55.048,55.102,8112.0
2021-10-04 12:50:00,61.15,61.2,61.1,61.2,7154.0,55.093,55.138,55.048,55.138,7154.0
2021-10-04 12:55:00,61.21,61.23,61.17,61.18,6015.0,55.1471,55.1651,55.111,55.12,6015.0
2021-10-04 13:00:00,61.18,61.18,61.13,61.15,6876.0,55.12,55.12,55.075,55.093,6876.0
2021-10-04 13:05:00,61.13,61.29,61.13,61.27,7176.0,55.075,55.2191,55.075,55.2011,7176.0
2021-10-04 13:10:00,61.26,61.31,61.24,61.31,4871.0,55.1921,55.2372,55.1741,55.2372,4871.0
2021-10-04 13:15:00,61.3,61.3,61.23,61.26,7610.0,55.2281,55.2281,55.1651,55.1921,7610.0
2021-10-04 13:20:00,61.26,61.29,61.17,61.28,8842.0,55.1921,55.2191,55.111,55.2101,8842.0
2021-10-04 13:25:00,61.25,61.27,61.14,61.15,9893.0,55.1831,55.2011,55.084,55.093,9893.0
2021-10-04 13:30:00,61.15,61.21,61.09,61.17,9273.0,55.093,55.1471,55.0389,55.111,9273.0
2021-10-04 13:35:00,61.16,61.21,61.15,61.2,4937.0,55.102,55.1471,55.093,55.138,4937.0
2021-10-04 13:40:00,61.19,61.22,61.11,61.21,16017.0,55.129,55.1561,55.057,55.1471,16017.0
2021-10-04 13:45:00,61.22,61.22,61.14,61.22,11839.0,55.1561,55.1561,55.084,55.1561,11839.0
2021-10-04 13:50:00,61.22,61.22,61.15,61.15,7910.0,55.1561,55.1561,55.093,55.093,7910.0
2021-10-04 13:55:00,61.16,61.16,61.11,61.16,17535.0,55.102,55.102,55.057,55.102,17535.0
2021-10-04 14:00:00,61.18,61.24,61.14,61.21,20200.0,55.12,55.1741,55.084,55.1471,20200.0
2021-10-04 14:05:00,61.22,61.27,61.2,61.21,24861.0,55.1561,55.2011,55.138,55.1471,24861.0
2021-10-04 14:10:00,61.21,61.21,61.04,61.05,9078.0,55.1471,55.1471,54.9939,55.0029,9078.0
2021-10-04 14:15:00,61.06,61.07,61.02,61.06,8035.0,55.0119,55.0209,54.9759,55.0119,8035.0
2021-10-04 14:20:00,61.06,61.17,61.06,61.13,6233.0,55.0119,55.111,55.0119,55.075,6233.0
2021-10-04 14:25:00,61.13,61.13,61.04,61.1,10616.0,55.075,55.075,54.9939,55.048,10616.0
2021-10-04 14:30:00,61.1,61.12,61.06,61.11,4167.0,55.048,55.066,55.0119,55.057,4167.0
2021-10-04 14:35:00,61.11,61.16,61.07,61.13,8873.0,55.057,55.102,55.0209,55.075,8873.0
2021-10-04 14:40:00,61.12,61.15,61.07,61.13,15869.0,55.066,55.093,55.0209,55.075,15869.0
2021-10-04 14:45:00,61.12,61.17,61.11,61.17,5799.0,55.066,55.111,55.057,55.111,5799.0
2021-10-04 14:50:00,61.15,61.17,61.07,61.11,5106.0,55.093,55.111,55.0209,55.057,5106.0
2021-10-04 14:55:00,61.1,61.12,61.08,61.12,7063.0,55.048,55.066,55.0299,55.066,7063.0
2021-10-04 15:00:00,61.11,61.15,61.08,61.14,7149.0,55.057,55.093,55.0299,55.084,7149.0
2021-10-04 15:05:00,61.14,61.16,61.1,61.1,8707.0,55.084,55.102,55.048,55.048,8707.0
2021-10-04 15:10:00,61.08,61.14,61.03,61.11,8073.0,55.0299,55.084,54.9849,55.057,8073.0
2021-10-04 15:15:00,61.12,61.16,61.07,61.11,7576.0,55.066,55.102,55.0209,55.057,7576.0
2021-10-04 15:20:00,61.1,61.12,61.06,61.08,11066.0,55.048,55.066,55.0119,55.0299,11066.0
2021-10-04 15:25:00,61.1,61.23,61.09,61.21,10993.0,55.048,55.1651,55.0389,55.1471,10993.0
2021-10-04 15:30:00,61.21,61.28,61.18,61.27,12221.0,55.1471,55.2101,55.12,55.2011,12221.0
2021-10-04 15:35:00,61.26,61.27,61.15,61.15,20160.0,55.1921,55.2011,55.093,55.093,20160.0
2021-10-04 15:40:00,61.15,61.28,61.13,61.25,18480.0,55.093,55.2101,55.075,55.1831,18480.0
2021-10-04 15:45:00,61.26,61.3,61.22,61.24,25308.0,55.1921,55.2281,55.1561,55.1741,25308.0
2021-10-04 15:50:00,61.22,61.23,61.02,61.05,50048.0,55.1561,55.1651,54.9759,55.0029,50048.0
2021-10-04 15:55:00,61.07,61.21,61.04,61.16,118294.0,55.0209,55.1471,54.9939,55.102,118294.0
2021-10-05 09:30:00,61.35,61.35,61.02,61.1,38474.0,55.2732,55.2732,54.9759,55.048,38474.0
2021-10-05 09:35:00,61.06,61.12,60.83,61.0,18582.0,55.0119,55.066,54.8047,54.9579,18582.0
2021-10-05 09:40:00,61.01,61.01,60.88,60.93,28744.0,54.9669,54.9669,54.8497,54.8948,28744.0
2021-10-05 09:45:00,60.92,61.11,60.92,61.03,6593.0,54.8858,55.057,54.8858,54.9849,6593.0
2021-10-05 09:50:00,61.05,61.13,61.05,61.1,5537.0,55.0029,55.075,55.0029,55.048,5537.0
2021-10-05 09:55:00,61.11,61.23,61.11,61.17,6061.0,55.057,55.1651,55.057,55.111,6061.0
2021-10-05 10:00:00,61.22,61.44,61.22,61.31,7810.0,55.1561,55.3543,55.1561,55.2372,7810.0
2021-10-05 10:05:00,61.33,61.37,61.28,61.35,21382.0,55.2552,55.2912,55.2101,55.2732,21382.0
2021-10-05 10:10:00,61.34,61.54,61.3,61.54,12039.0,55.2642,55.4444,55.2281,55.4444,12039.0
2021-10-05 10:15:00,61.55,61.55,61.41,61.41,12937.0,55.4534,55.4534,55.3272,55.3272,12937.0
2021-10-05 10:20:00,61.44,61.67,61.42,61.67,29572.0,55.3543,55.5615,55.3363,55.5615,29572.0
2021-10-05 10:25:00,61.66,61.74,61.64,61.71,24738.0,55.5525,55.6246,55.5345,55.5975,24738.0
2021-10-05 10:30:00,61.73,61.82,61.71,61.82,13228.0,55.6156,55.6966,55.5975,55.6966,13228.0
2021-10-05 10:35:00,61.79,61.83,61.75,61.83,17211.0,55.6696,55.7056,55.6336,55.7056,17211.0
2021-10-05 10:40:00,61.84,61.9,61.77,61.79,9237.0,55.7147,55.7687,55.6516,55.6696,9237.0
2021-10-05 10:45:00,61.8,61.8,61.69,61.77,14438.0,55.6786,55.6786,55.5795,55.6516,14438.0
2021-10-05 10:50:00,61.77,61.78,61.61,61.64,12067.0,55.6516,55.6606,55.5074,55.5345,12067.0
2021-10-05 10:55:00,61.63,61.73,61.61,61.72,11744.0,55.5255,55.6156,55.5074,55.6065,11744.0
2021-10-05 11:00:00,61.73,61.83,61.72,61.8,18540.0,55.6156,55.7056,55.6065,55.6786,18540.0
2021-10-05 11:05:00,61.81,61.87,61.8,61.81,9957.0,55.6876,55.7417,55.6786,55.6876,9957.0
2021-10-05 11:10:00,61.82,61.85,61.79,61.83,13337.0,55.6966,55.7237,55.6696,55.7056,13337.0
2021-10-05 11:15:00,61.85,61.9,61.84,61.9,8683.0,55.7237,55.7687,55.7147,55.7687,8683.0
2021-10-05 11:20:00,61.9,61.94,61.87,61.92,10296.0,55.7687,55.8047,55.7417,55.7867,10296.0
2021-10-05 11:25:00,61.91,61.91,61.83,61.88,10456.0,55.7777,55.7777,55.7056,55.7507,10456.0
2021-10-05 11:30:00,61.88,61.98,61.88,61.94,21197.0,55.7507,55.8408,55.7507,55.8047,21197.0
2021-10-05 11:35:00,61.95,61.97,61.89,61.94,7082.0,55.8138,55.8318,55.7597,55.8047,7082.0
2021-10-05 11:40:00,61.92,61.92,61.85,61.89,6507.0,55.7867,55.7867,55.7237,55.7597,6507.0
2021-10-05 11:45:00,61.88,61.94,61.86,61.91,6541.0,55.7507,55.8047,55.7327,55.7777,6541.0
2021-10-05 11:50:00,61.91,61.93,61.88,61.91,4640.0,55.7777,55.7957,55.7507,55.7777,4640.0
2021-10-05 11:55:00,61.92,61.93,61.88,61.9,5498.0,55.7867,55.7957,55.7507,55.7687,5498.0
2021-10-05 12:00:00,61.9,61.9,61.87,61.87,3199.0,55.7687,55.7687,55.7417,55.7417,3199.0
2021-10-05 12:05:00,61.89,61.9,61.84,61.9,7002.0,55.7597,55.7687,55.7147,55.7687,7002.0
2021-10-05 12:10:00,61.9,61.94,61.9,61.92,4909.0,55.7687,55.8047,55.7687,55.7867,4909.0
2021-10-05 12:15:00,61.93,61.93,61.81,61.81,4430.0,55.7957,55.7957,55.6876,55.6876,4430.0
2021-10-05 12:20:00,61.8,61.82,61.78,61.8,19949.0,55.6786,55.6966,55.6606,55.6786,19949.0
2021-10-05 12:25:00,61.79,61.91,61.79,61.89,5758.0,55.6696,55.7777,55.6696,55.7597,5758.0
2021-10-05 12:30:00,61.88,61.91,61.84,61.88,9690.0,55.7507,55.7777,55.7147,55.7507,9690.0
2021-10-05 12:35:00,61.86,61.86,61.79,61.79,4247.0,55.7327,55.7327,55.6696,55.6696,4247.0
2021-10-05 12:40:00,61.8,61.83,61.79,61.81,5322.0,55.6786,55.7056,55.6696,55.6876,5322.0
2021-10-05 12:45:00,61.82,61.86,61.81,61.85,6659.0,55.6966,55.7327,55.6876,55.7237,6659.0
2021-10-05 12:50:00,61.86,61.9,61.84,61.87,7246.0,55.7327,55.7687,55.7147,55.7417,7246.0
2021-10-05 12:55:00,61.87,61.94,61.87,61.92,5740.0,55.7417,55.8047,55.7417,55.7867,5740.0
2021-10-05 13:00:00,61.92,61.96,61.9,61.96,7033.0,55.7867,55.8228,55.7687,55.8228,7033.0
2021-10-05 13:05:00,61.96,62.02,61.95,62.01,11227.0,55.8228,55.8768,55.8138,55.8678,11227.0
2021-10-05 13:10:00,62.02,62.03,62.0,62.0,17404.0,55.8768,55.8858,55.8588,55.8588,17404.0
2021-10-05 13:15:00,61.99,62.01,61.97,61.97,9623.0,55.8498,55.8678,55.8318,55.8318,9623.0
2021-10-05 13:20:00,61.97,62.02,61.96,61.98,16011.0,55.8318,55.8768,55.8228,55.8408,16011.0
2021-10-05 13:25:00,61.98,62.02,61.97,62.0,18992.0,55.8408,55.8768,55.8318,55.8588,18992.0
2021-10-05 13:30:00,62.01,62.02,61.89,62.0,17392.0,55.8678,55.8768,55.7597,55.8588,17392.0
2021-10-05 13:35:00,61.99,62.03,61.98,62.0,19600.0,55.8498,55.8858,55.8408,55.8588,19600.0
2021-10-05 13:40:00,62.0,62.02,61.98,61.98,20741.0,55.8588,55.8768,55.8408,55.8408,20741.0
2021-10-05 13:45:00,62.0,62.0,61.97,61.98,24395.0,55.8588,55.8588,55.8318,55.8408,24395.0
2021-10-05 13:50:00,61.98,62.01,61.97,61.97,9402.0,55.8408,55.8678,55.8318,55.8318,9402.0
2021-10-05 13:55:00,61.94,61.95,61.91,61.93,5895.0,55.8047,55.8138,55.7777,55.7957,5895.0
2021-10-05 14:00:00,61.93,61.95,61.9,61.9,6220.0,55.7957,55.8138,55.7687,55.7687,6220.0
2021-10-05 14:05:00,61.9,61.96,61.89,61.95,9408.0,55.7687,55.8228,55.7597,55.8138,9408.0
2021-10-05 14:10:00,61.95,62.03,61.94,62.02,16465.0,55.8138,55.8858,55.8047,55.8768,16465.0
2021-10-05 14:15:00,62.02,62.04,61.98,61.98,11227.0,55.8768,55.8948,55.8408,55.8408,11227.0
2021-10-05 14:20:00,61.98,62.0,61.97,62.0,8062.0,55.8408,55.8588,55.8318,55.8588,8062.0
2021-10-05 14:25:00,62.0,62.03,61.97,62.02,12483.0,55.8588,55.8858,55.8318,55.8768,12483.0
2021-10-05 14:30:00,62.03,62.08,62.03,62.06,14090.0,55.8858,55.9309,55.8858,55.9129,14090.0
2021-10-05 14:35:00,62.08,62.22,62.07,62.22,14734.0,55.9309,56.057,55.9219,56.057,14734.0
2021-10-05 14:40:00,62.22,62.24,62.14,62.15,9718.0,56.057,56.075,55.9849,55.9939,9718.0
2021-10-05 14:45:00,62.16,62.25,62.16,62.21,11532.0,56.003,56.084,56.003,56.048,11532.0
2021-10-05 14:50:00,62.22,62.24,62.21,62.23,5663.0,56.057,56.075,56.048,56.066,5663.0
2021-10-05 14:55:00,62.22,62.24,62.13,62.13,5582.0,56.057,56.075,55.9759,55.9759,5582.0
2021-10-05 15:00:00,62.13,62.17,62.1,62.15,5183.0,55.9759,56.012,55.9489,55.9939,5183.0
2021-10-05 15:05:00,62.17,62.22,62.15,62.22,6336.0,56.012,56.057,55.9939,56.057,6336.0
2021-10-05 15:10:00,62.23,62.24,62.18,62.23,4486.0,56.066,56.075,56.021,56.066,4486.0
2021-10-05 15:15:00,62.23,62.3,62.21,62.3,12522.0,56.066,56.1291,56.048,56.1291,12522.0
2021-10-05 15:20:00,62.3,62.3,62.24,62.27,12979.0,56.1291,56.1291,56.075,56.1021,12979.0
2021-10-05 15:25:00,62.27,62.32,62.23,62.3,25310.0,56.1021,56.1471,56.066,56.1291,25310.0
2021-10-05 15:30:00,62.31,62.35,62.26,62.35,34968.0,56.1381,56.1741,56.0931,56.1741,34968.0
2021-10-05 15:35:00,62.34,62.43,62.33,62.43,28756.0,56.1651,56.2462,56.1561,56.2462,28756.0
2021-10-05 15:40:00,62.43,62.51,62.41,62.43,69060.0,56.2462,56.3183,56.2282,56.2462,69060.0
2021-10-05 15:45:00,62.43,62.44,62.36,62.39,79352.0,56.2462,56.2552,56.1831,56.2102,79352.0
2021-10-05 15:50:00,62.42,62.46,62.33,62.34,91146.0,56.2372,56.2732,56.1561,56.1651,91146.0
2021-10-05 15:55:00,62.33,62.41,62.27,62.27,144677.0,56.1561,56.2282,56.1021,56.1021,144677.0
2021-10-06 09:30:00,61.99,62.09,61.76,62.04,75220.0,55.8498,55.9399,55.6426,55.8948,75220.0
2021-10-06 09:35:00,62.06,62.08,61.82,61.9,21431.0,55.9129,55.9309,55.6966,55.7687,21431.0
2021-10-06 09:40:00,61.92,61.99,61.76,61.8,18151.0,55.7867,55.8498,55.6426,55.6786,18151.0
2021-10-06 09:45:00,61.8,61.97,61.8,61.89,12024.0,55.6786,55.8318,55.6786,55.7597,12024.0
2021-10-06 09:50:00,61.84,61.85,61.71,61.77,11020.0,55.7147,55.7237,55.5975,55.6516,11020.0
2021-10-06 09:55:00,61.76,61.83,61.65,61.75,9560.0,55.6426,55.7056,55.5435,55.6336,9560.0
2021-10-06 10:00:00,61.73,61.73,61.61,61.7,17641.0,55.6156,55.6156,55.5074,55.5885,17641.0
2021-10-06 10:05:00,61.71,61.71,61.52,61.56,14693.0,55.5975,55.5975,55.4264,55.4624,14693.0
2021-10-06 10:10:00,61.52,61.59,61.47,61.55,10481.0,55.4264,55.4894,55.3813,55.4534,10481.0
2021-10-06 10:15:00,61.53,61.55,61.29,61.29,15562.0,55.4354,55.4534,55.2191,55.2191,15562.0
2021-10-06 10:20:00,61.29,61.42,61.29,61.36,18304.0,55.2191,55.3363,55.2191,55.2822,18304.0
2021-10-06 10:25:00,61.37,61.38,61.3,61.38,22810.0,55.2912,55.3002,55.2281,55.3002,22810.0
2021-10-06 10:30:00,61.38,61.45,61.36,61.4,27695.0,55.3002,55.3633,55.2822,55.3182,27695.0
2021-10-06 10:35:00,61.41,61.42,61.3,61.37,10736.0,55.3272,55.3363,55.2281,55.2912,10736.0
2021-10-06 10:40:00,61.35,61.37,61.1,61.1,6151.0,55.2732,55.2912,55.048,55.048,6151.0
2021-10-06 10:45:00,61.08,61.13,60.97,60.98,20915.0,55.0299,55.075,54.9308,54.9398,20915.0
2021-10-06 10:50:00,60.98,61.06,60.89,61.05,11722.0,54.9398,55.0119,54.8588,55.0029,11722.0
2021-10-06 10:55:00,61.05,61.09,61.01,61.08,7936.0,55.0029,55.0389,54.9669,55.0299,7936.0
2021-10-06 11:00:00,61.08,61.46,61.08,61.44,28901.0,55.0299,55.3723,55.0299,55.3543,28901.0
2021-10-06 11:05:00,61.43,61.55,61.41,61.51,32607.0,55.3453,55.4534,55.3272,55.4173,32607.0
2021-10-06 11:10:00,61.53,61.53,61.43,61.47,9562.0,55.4354,55.4354,55.3453,55.3813,9562.0
2021-10-06 11:15:00,61.46,61.48,61.42,61.44,8617.0,55.3723,55.3903,55.3363,55.3543,8617.0
2021-10-06 11:20:00,61.43,61.45,61.28,61.28,9892.0,55.3453,55.3633,55.2101,55.2101,9892.0
2021-10-06 11:25:00,61.25,61.31,61.19,61.28,12859.0,55.1831,55.2372,55.129,55.2101,12859.0
2021-10-06 11:30:00,61.28,61.33,61.22,61.23,5165.0,55.2101,55.2552,55.1561,55.1651,5165.0
2021-10-06 11:35:00,61.23,61.29,61.22,61.29,7688.0,55.1651,55.2191,55.1561,55.2191,7688.0
2021-10-06 11:40:00,61.34,61.35,61.28,61.32,6077.0,55.2642,55.2732,55.2101,55.2462,6077.0
2021-10-06 11:45:00,61.33,61.45,61.31,61.41,11153.0,55.2552,55.3633,55.2372,55.3272,11153.0
2021-10-06 11:50:00,61.41,61.53,61.41,61.51,9264.0,55.3272,55.4354,55.3272,55.4173,9264.0
2021-10-06 11:55:00,61.5,61.62,61.48,61.59,7654.0,55.4083,55.5164,55.3903,55.4894,7654.0
2021-10-06 12:00:00,61.61,61.63,61.54,61.54,6295.0,55.5074,55.5255,55.4444,55.4444,6295.0
2021-10-06 12:05:00,61.54,61.54,61.46,61.46,9300.0,55.4444,55.4444,55.3723,55.3723,9300.0
2021-10-06 12:10:00,61.47,61.48,61.42,61.44,2724.0,55.3813,55.3903,55.3363,55.3543,2724.0
2021-10-06 12:15:00,61.42,61.47,61.39,61.46,5270.0,55.3363,55.3813,55.3092,55.3723,5270.0
2021-10-06 12:20:00,61.45,61.45,61.33,61.39,5374.0,55.3633,55.3633,55.2552,55.3092,5374.0
2021-10-06 12:25:00,61.38,61.41,61.31,61.35,5981.0,55.3002,55.3272,55.2372,55.2732,5981.0
2021-10-06 12:30:00,61.35,61.43,61.35,61.43,7185.0,55.2732,55.3453,55.2732,55.3453,7185.0
2021-10-06 12:35:00,61.43,61.44,61.38,61.41,10115.0,55.3453,55.3543,55.3002,55.3272,10115.0
2021-10-06 12:40:00,61.42,61.54,61.42,61.53,6331.0,55.3363,55.4444,55.3363,55.4354,6331.0
2021-10-06 12:45:00,61.51,61.52,61.45,61.48,6983.0,55.4173,55.4264,55.3633,55.3903,6983.0
2021-10-06 12:50:00,61.51,61.53,61.5,61.52,4607.0,55.4173,55.4354,55.4083,55.4264,4607.0
2021-10-06 12:55:00,61.53,61.56,61.52,61.56,7440.0,55.4354,55.4624,55.4264,55.4624,7440.0
2021-10-06 13:00:00,61.58,61.58,61.54,61.58,6273.0,55.4804,55.4804,55.4444,55.4804,6273.0
2021-10-06 13:05:00,61.57,61.57,61.47,61.5,17786.0,55.4714,55.4714,55.3813,55.4083,17786.0
2021-10-06 13:10:00,61.48,61.53,61.45,61.53,5623.0,55.3903,55.4354,55.3633,55.4354,5623.0
2021-10-06 13:15:00,61.52,61.66,61.52,61.65,6816.0,55.4264,55.5525,55.4264,55.5435,6816.0
2021-10-06 13:20:00,61.65,61.7,61.64,61.69,10253.0,55.5435,55.5885,55.5345,55.5795,10253.0
2021-10-06 13:25:00,61.69,61.75,61.68,61.75,3305.0,55.5795,55.6336,55.5705,55.6336,3305.0
2021-10-06 13:30:00,61.76,61.83,61.76,61.83,7036.0,55.6426,55.7056,55.6426,55.7056,7036.0
2021-10-06 13:35:00,61.81,61.95,61.81,61.94,7679.0,55.6876,55.8138,55.6876,55.8047,7679.0
2021-10-06 13:40:00,61.94,61.94,61.88,61.88,4800.0,55.8047,55.8047,55.7507,55.7507,4800.0
2021-10-06 13:45:00,61.88,61.91,61.88,61.9,3894.0,55.7507,55.7777,55.7507,55.7687,3894.0
2021-10-06 13:50:00,61.9,61.9,61.81,61.81,5672.0,55.7687,55.7687,55.6876,55.6876,5672.0
2021-10-06 13:55:00,61.82,61.91,61.82,61.91,3903.0,55.6966,55.7777,55.6966,55.7777,3903.0
2021-10-06 14:00:00,61.93,61.96,61.87,61.93,8432.0,55.7957,55.8228,55.7417,55.7957,8432.0
2021-10-06 14:05:00,61.93,61.94,61.87,61.94,5704.0,55.7957,55.8047,55.7417,55.8047,5704.0
2021-10-06 14:10:00,61.95,62.02,61.95,62.01,15015.0,55.8138,55.8768,55.8138,55.8678,15015.0
2021-10-06 14:15:00,62.01,62.04,61.97,62.04,10427.0,55.8678,55.8948,55.8318,55.8948,10427.0
2021-10-06 14:20:00,62.04,62.05,61.95,61.95,8807.0,55.8948,55.9039,55.8138,55.8138,8807.0
2021-10-06 14:25:00,61.96,61.99,61.94,61.98,6670.0,55.8228,55.8498,55.8047,55.8408,6670.0
2021-10-06 14:30:00,62.0,62.02,61.96,62.0,7998.0,55.8588,55.8768,55.8228,55.8588,7998.0
2021-10-06 14:35:00,62.01,62.08,62.0,62.08,21798.0,55.8678,55.9309,55.8588,55.9309,21798.0
2021-10-06 14:40:00,62.09,62.16,62.09,62.15,14225.0,55.9399,56.003,55.9399,55.9939,14225.0
2021-10-06 14:45:00,62.16,62.17,62.13,62.14,8419.0,56.003,56.012,55.9759,55.9849,8419.0
2021-10-06 14:50:00,62.13,62.15,62.08,62.14,12607.0,55.9759,55.9939,55.9309,55.9849,12607.0
2021-10-06 14:55:00,62.14,62.17,62.05,62.05,11112.0,55.9849,56.012,55.9039,55.9039,11112.0
2021-10-06 15:00:00,62.05,62.1,62.02,62.02,15308.0,55.9039,55.9489,55.8768,55.8768,15308.0
2021-10-06 15:05:00,62.03,62.09,62.0,62.02,11549.0,55.8858,55.9399,55.8588,55.8768,11549.0
2021-10-06 15:10:00,62.03,62.09,62.0,62.05,10414.0,55.8858,55.9399,55.8588,55.9039,10414.0
2021-10-06 15:15:00,62.05,62.13,62.05,62.11,8931.0,55.9039,55.9759,55.9039,55.9579,8931.0
2021-10-06 15:20:00,62.11,62.11,62.06,62.1,14230.0,55.9579,55.9579,55.9129,55.9489,14230.0
2021-10-06 15:25:00,62.1,62.14,62.08,62.12,7223.0,55.9489,55.9849,55.9309,55.9669,7223.0
2021-10-06 15:30:00,62.12,62.16,62.1,62.11,13762.0,55.9669,56.003,55.9489,55.9579,13762.0
2021-10-06 15:35:00,62.11,62.11,62.06,62.1,15939.0,55.9579,55.9579,55.9129,55.9489,15939.0
2021-10-06 15:40:00,62.1,62.22,62.1,62.21,24896.0,55.9489,56.057,55.9489,56.048,24896.0
2021-10-06 15:45:00,62.22,62.28,62.2,62.23,32220.0,56.057,56.1111,56.039,56.066,32220.0
2021-10-06 15:50:00,62.23,62.27,62.18,62.21,46872.0,56.066,56.1021,56.021,56.048,46872.0
2021-10-06 15:55:00,62.21,62.34,62.2,62.29,106537.0,56.048,56.1651,56.039,56.1201,106537.0
2021-10-07 09:30:00,62.8,62.83,62.38,62.43,58590.0,56.5796,56.6066,56.2012,56.2462,58590.0
2021-10-07 09:35:00,62.44,62.65,62.36,62.63,39191.0,56.2552,56.4444,56.1831,56.4264,39191.0
2021-10-07 09:40:00,62.7,62.7,62.45,62.45,10745.0,56.4895,56.4895,56.2642,56.2642,10745.0
2021-10-07 09:45:00,62.45,62.69,62.44,62.68,33283.0,56.2642,56.4805,56.2552,56.4715,33283.0
2021-10-07 09:50:00,62.69,62.83,62.69,62.73,15734.0,56.4805,56.6066,56.4805,56.5165,15734.0
2021-10-07 09:55:00,62.71,62.85,62.7,62.83,5810.0,56.4985,56.6246,56.4895,56.6066,5810.0
2021-10-07 10:00:00,62.86,62.96,62.86,62.92,5567.0,56.6336,56.7237,56.6336,56.6877,5567.0
2021-10-07 10:05:00,62.94,62.98,62.91,62.95,13909.0,56.7057,56.7417,56.6787,56.7147,13909.0
2021-10-07 10:10:00,62.96,62.96,62.82,62.93,18736.0,56.7237,56.7237,56.5976,56.6967,18736.0
2021-10-07 10:15:00,62.92,63.13,62.9,63.11,22008.0,56.6877,56.8769,56.6697,56.8589,22008.0
2021-10-07 10:20:00,63.11,63.2,63.1,63.15,13961.0,56.8589,56.9399,56.8498,56.8949,13961.0
2021-10-07 10:25:00,63.15,63.27,63.15,63.27,16590.0,56.8949,57.003,56.8949,57.003,16590.0
2021-10-07 10:30:00,63.26,63.32,63.19,63.19,13961.0,56.994,57.0481,56.9309,56.9309,13961.0
2021-10-07 10:35:00,63.22,63.31,63.15,63.18,17619.0,56.958,57.039,56.8949,56.9219,17619.0
2021-10-07 10:40:00,63.17,63.31,63.17,63.21,11714.0,56.9129,57.039,56.9129,56.949,11714.0
2021-10-07 10:45:00,63.22,63.26,63.18,63.23,21108.0,56.958,56.994,56.9219,56.967,21108.0
2021-10-07 10:50:00,63.24,63.32,63.24,63.3,11914.0,56.976,57.0481,56.976,57.03,11914.0
2021-10-07 10:55:00,63.32,63.33,63.26,63.32,13676.0,57.0481,57.0571,56.994,57.0481,13676.0
2021-10-07 11:00:00,63.33,63.33,63.23,63.24,13711.0,57.0571,57.0571,56.967,56.976,13711.0
2021-10-07 11:05:00,63.23,63.29,63.23,63.26,9739.0,56.967,57.021,56.967,56.994,9739.0
2021-10-07 11:10:00,63.27,63.29,63.17,63.28,15322.0,57.003,57.021,56.9129,57.012,15322.0
2021-10-07 11:15:00,63.27,63.36,63.24,63.36,13044.0,57.003,57.0841,56.976,57.0841,13044.0
2021-10-07 11:20:00,63.37,63.47,63.37,63.44,9705.0,57.0931,57.1832,57.0931,57.1562,9705.0
2021-10-07 11:25:00,63.44,63.48,63.42,63.43,10916.0,57.1562,57.1922,57.1382,57.1472,10916.0
2021-10-07 11:30:00,63.46,63.47,63.37,63.37,11487.0,57.1742,57.1832,57.0931,57.0931,11487.0
2021-10-07 11:35:00,63.37,63.39,63.32,63.33,18130.0,57.0931,57.1111,57.0481,57.0571,18130.0
2021-10-07 11:40:00,63.34,63.4,63.34,63.4,5897.0,57.0661,57.1201,57.0661,57.1201,5897.0
2021-10-07 11:45:00,63.4,63.45,63.37,63.37,8907.0,57.1201,57.1652,57.0931,57.0931,8907.0
2021-10-07 11:50:00,63.38,63.4,63.32,63.36,16524.0,57.1021,57.1201,57.0481,57.0841,16524.0
2021-10-07 11:55:00,63.36,63.44,63.36,63.44,7682.0,57.0841,57.1562,57.0841,57.1562,7682.0
2021-10-07 12:00:00,63.44,63.47,63.42,63.43,9053.0,57.1562,57.1832,57.1382,57.1472,9053.0
2021-10-07 12:05:00,63.41,63.42,63.35,63.4,19074.0,57.1291,57.1382,57.0751,57.1201,19074.0
2021-10-07 12:10:00,63.38,63.38,63.34,63.38,9002.0,57.1021,57.1021,57.0661,57.1021,9002.0
2021-10-07 12:15:00,63.36,63.43,63.35,63.42,14612.0,57.0841,57.1472,57.0751,57.1382,14612.0
2021-10-07 12:20:00,63.42,63.43,63.41,63.42,7341.0,57.1382,57.1472,57.1291,57.1382,7341.0
2021-10-07 12:25:00,63.42,63.42,63.34,63.35,2935.0,57.1382,57.1382,57.0661,57.0751,2935.0
2021-10-07 12:30:00,63.36,63.39,63.35,63.39,6093.0,57.0841,57.1111,57.0751,57.1111,6093.0
2021-10-07 12:35:00,63.4,63.4,63.37,63.38,4928.0,57.1201,57.1201,57.0931,57.1021,4928.0
2021-10-07 12:40:00,63.37,63.43,63.34,63.43,17126.0,57.0931,57.1472,57.0661,57.1472,17126.0
2021-10-07 12:45:00,63.42,63.42,63.34,63.38,8617.0,57.1382,57.1382,57.0661,57.1021,8617.0
2021-10-07 12:50:00,63.39,63.41,63.36,63.37,6654.0,57.1111,57.1291,57.0841,57.0931,6654.0
2021-10-07 12:55:00,63.37,63.44,63.37,63.42,7855.0,57.0931,57.1562,57.0931,57.1382,7855.0
2021-10-07 13:00:00,63.43,63.43,63.4,63.42,6434.0,57.1472,57.1472,57.1201,57.1382,6434.0
2021-10-07 13:05:00,63.42,63.42,63.38,63.42,9008.0,57.1382,57.1382,57.1021,57.1382,9008.0
2021-10-07 13:10:00,63.41,63.42,63.36,63.38,5231.0,57.1291,57.1382,57.0841,57.1021,5231.0
2021-10-07 13:15:00,63.38,63.43,63.38,63.42,6677.0,57.1021,57.1472,57.1021,57.1382,6677.0
2021-10-07 13:20:00,63.43,63.45,63.43,63.43,7789.0,57.1472,57.1652,57.1472,57.1472,7789.0
2021-10-07 13:25:00,63.44,63.5,63.43,63.5,14543.0,57.1562,57.2102,57.1472,57.2102,14543.0
2021-10-07 13:30:00,63.5,63.52,63.46,63.52,25166.0,57.2102,57.2282,57.1742,57.2282,25166.0
2021-10-07 13:35:00,63.5,63.54,63.49,63.5,7721.0,57.2102,57.2463,57.2012,57.2102,7721.0
2021-10-07 13:40:00,63.5,63.51,63.47,63.49,5791.0,57.2102,57.2192,57.1832,57.2012,5791.0
2021-10-07 13:45:00,63.48,63.49,63.46,63.47,9728.0,57.1922,57.2012,57.1742,57.1832,9728.0
2021-10-07 13:50:00,63.46,63.46,63.33,63.38,17007.0,57.1742,57.1742,57.0571,57.1021,17007.0
2021-10-07 13:55:00,63.4,63.4,63.33,63.36,7292.0,57.1201,57.1201,57.0571,57.0841,7292.0
2021-10-07 14:00:00,63.36,63.36,63.29,63.31,7106.0,57.0841,57.0841,57.021,57.039,7106.0
2021-10-07 14:05:00,63.32,63.34,63.29,63.29,7807.0,57.0481,57.0661,57.021,57.021,7807.0
2021-10-07 14:10:00,63.3,63.34,63.28,63.31,10353.0,57.03,57.0661,57.012,57.039,10353.0
2021-10-07 14:15:00,63.31,63.31,63.28,63.29,7488.0,57.039,57.039,57.012,57.021,7488.0
2021-10-07 14:20:00,63.28,63.3,63.25,63.25,8317.0,57.012,57.03,56.985,56.985,8317.0
2021-10-07 14:25:00,63.24,63.24,63.18,63.18,9556.0,56.976,56.976,56.9219,56.9219,9556.0
2021-10-07 14:30:00,63.2,63.24,63.2,63.23,13550.0,56.9399,56.976,56.9399,56.967,13550.0
2021-10-07 14:35:00,63.23,63.27,63.2,63.24,12407.0,56.967,57.003,56.9399,56.976,12407.0
2021-10-07 14:40:00,63.24,63.27,63.22,63.24,10003.0,56.976,57.003,56.958,56.976,10003.0
2021-10-07 14:45:00,63.24,63.27,63.2,63.27,34228.0,56.976,57.003,56.9399,57.003,34228.0
2021-10-07 14:50:00,63.27,63.29,63.08,63.13,54849.0,57.003,57.021,56.8318,56.8769,54849.0
2021-10-07 14:55:00,63.14,63.18,63.08,63.08,7395.0,56.8859,56.9219,56.8318,56.8318,7395.0
2021-10-07 15:00:00,63.07,63.1,63.04,63.06,10112.0,56.8228,56.8498,56.7958,56.8138,10112.0
2021-10-07 15:05:00,63.06,63.14,63.06,63.13,12205.0,56.8138,56.8859,56.8138,56.8769,12205.0
2021-10-07 15:10:00,63.12,63.21,63.11,63.19,15359.0,56.8679,56.949,56.8589,56.9309,15359.0
2021-10-07 15:15:00,63.19,63.24,63.18,63.23,8636.0,56.9309,56.976,56.9219,56.967,8636.0
2021-10-07 15:20:00,63.23,63.29,63.23,63.26,14994.0,56.967,57.021,56.967,56.994,14994.0
2021-10-07 15:25:00,63.27,63.28,63.2,63.22,38221.0,57.003,57.012,56.9399,56.958,38221.0
2021-10-07 15:30:00,63.22,63.24,63.14,63.15,36969.0,56.958,56.976,56.8859,56.8949,36969.0
2021-10-07 15:35:00,63.13,63.17,63.1,63.1,26684.0,56.8769,56.9129,56.8498,56.8498,26684.0
2021-10-07 15:40:00,63.1,63.15,63.05,63.05,24362.0,56.8498,56.8949,56.8048,56.8048,24362.0
2021-10-07 15:45:00,63.07,63.1,63.01,63.1,32230.0,56.8228,56.8498,56.7688,56.8498,32230.0
2021-10-07 15:50:00,63.1,63.11,63.0,63.08,45917.0,56.8498,56.8589,56.7598,56.8318,45917.0
2021-10-07 15:55:00,63.07,63.08,63.0,63.05,109219.0,56.8228,56.8318,56.7598,56.8048,109219.0
2021-10-08 09:30:00,63.31,63.49,62.86,62.87,66348.0,57.039,57.2012,56.6336,56.6426,66348.0
2021-10-08 09:35:00,62.87,63.05,62.82,63.03,30091.0,56.6426,56.8048,56.5976,56.7868,30091.0
2021-10-08 09:40:00,63.04,63.08,62.92,63.0,14795.0,56.7958,56.8318,56.6877,56.7598,14795.0
2021-10-08 09:45:00,62.99,63.1,62.96,63.01,14498.0,56.7507,56.8498,56.7237,56.7688,14498.0
2021-10-08 09:50:00,63.0,63.01,62.85,62.92,9885.0,56.7598,56.7688,56.6246,56.6877,9885.0
2021-10-08 09:55:00,62.96,63.25,62.95,63.19,13927.0,56.7237,56.985,56.7147,56.9309,13927.0
2021-10-08 10:00:00,63.17,63.24,63.1,63.19,9738.0,56.9129,56.976,56.8498,56.9309,9738.0
2021-10-08 10:05:00,63.19,63.32,63.18,63.29,14072.0,56.9309,57.0481,56.9219,57.021,14072.0
2021-10-08 10:10:00,63.29,63.36,63.25,63.34,10107.0,57.021,57.0841,56.985,57.0661,10107.0
2021-10-08 10:15:00,63.33,63.33,63.22,63.22,9846.0,57.0571,57.0571,56.958,56.958,9846.0
2021-10-08 10:20:00,63.21,63.36,63.2,63.35,23524.0,56.949,57.0841,56.9399,57.0751,23524.0
2021-10-08 10:25:00,63.38,63.41,63.22,63.22,10770.0,57.1021,57.1291,56.958,56.958,10770.0
2021-10-08 10:30:00,63.22,63.36,63.21,63.33,7217.0,56.958,57.0841,56.949,57.0571,7217.0
2021-10-08 10:35:00,63.35,63.44,63.35,63.43,7611.0,57.0751,57.1562,57.0751,57.1472,7611.0
2021-10-08 10:40:00,63.42,63.45,63.34,63.39,9818.0,57.1382,57.1652,57.0661,57.1111,9818.0
2021-10-08 10:45:00,63.38,63.47,63.36,63.47,15730.0,57.1021,57.1832,57.0841,57.1832,15730.0
2021-10-08 10:50:00,63.46,63.55,63.45,63.48,7378.0,57.1742,57.2553,57.1652,57.1922,7378.0
2021-10-08 10:55:00,63.47,63.48,63.42,63.48,8338.0,57.1832,57.1922,57.1382,57.1922,8338.0
2021-10-08 11:00:00,63.5,63.5,63.35,63.38,7029.0,57.2102,57.2102,57.0751,57.1021,7029.0
2021-10-08 11:05:00,63.39,63.49,63.39,63.49,8173.0,57.1111,57.2012,57.1111,57.2012,8173.0
2021-10-08 11:10:00,63.49,63.61,63.48,63.6,17028.0,57.2012,57.3093,57.1922,57.3003,17028.0
2021-10-08 11:15:00,63.61,63.75,63.61,63.75,15679.0,57.3093,57.4355,57.3093,57.4355,15679.0
2021-10-08 11:20:00,63.75,63.78,63.69,63.71,36636.0,57.4355,57.4625,57.3814,57.3994,36636.0
2021-10-08 11:25:00,63.71,63.75,63.66,63.72,22859.0,57.3994,57.4355,57.3544,57.4084,22859.0
2021-10-08 11:30:00,63.72,63.72,63.5,63.6,55251.0,57.4084,57.4084,57.2102,57.3003,55251.0
2021-10-08 11:35:00,63.6,63.71,63.56,63.71,21713.0,57.3003,57.3994,57.2643,57.3994,21713.0
2021-10-08 11:40:00,63.72,63.76,63.66,63.66,12510.0,57.4084,57.4445,57.3544,57.3544,12510.0
2021-10-08 11:45:00,63.68,63.71,63.59,63.65,16167.0,57.3724,57.3994,57.2913,57.3454,16167.0
2021-10-08 11:50:00,63.66,63.68,63.61,63.67,7335.0,57.3544,57.3724,57.3093,57.3634,7335.0
2021-10-08 11:55:00,63.67,63.68,63.58,63.6,26669.0,57.3634,57.3724,57.2823,57.3003,26669.0
2021-10-08 12:00:00,63.61,63.64,63.59,63.61,6589.0,57.3093,57.3364,57.2913,57.3093,6589.0
2021-10-08 12:05:00,63.61,63.61,63.57,63.59,4993.0,57.3093,57.3093,57.2733,57.2913,4993.0
2021-10-08 12:10:00,63.57,63.57,63.52,63.55,4828.0,57.2733,57.2733,57.2282,57.2553,4828.0
2021-10-08 12:15:00,63.55,63.55,63.49,63.51,5343.0,57.2553,57.2553,57.2012,57.2192,5343.0
2021-10-08 12:20:00,63.5,63.51,63.47,63.47,7147.0,57.2102,57.2192,57.1832,57.1832,7147.0
2021-10-08 12:25:00,63.47,63.5,63.43,63.49,10469.0,57.1832,57.2102,57.1472,57.2012,10469.0
2021-10-08 12:30:00,63.48,63.56,63.48,63.55,15095.0,57.1922,57.2643,57.1922,57.2553,15095.0
2021-10-08 12:35:00,63.54,63.59,63.54,63.59,8045.0,57.2463,57.2913,57.2463,57.2913,8045.0
2021-10-08 12:40:00,63.59,63.67,63.58,63.66,9185.0,57.2913,57.3634,57.2823,57.3544,9185.0
2021-10-08 12:45:00,63.65,63.65,63.56,63.56,16480.0,57.3454,57.3454,57.2643,57.2643,16480.0
2021-10-08 12:50:00,63.58,63.61,63.57,63.61,9390.0,57.2823,57.3093,57.2733,57.3093,9390.0
2021-10-08 12:55:00,63.62,63.63,63.59,63.59,12657.0,57.3183,57.3274,57.2913,57.2913,12657.0
2021-10-08 13:00:00,63.59,63.61,63.58,63.59,4656.0,57.2913,57.3093,57.2823,57.2913,4656.0
2021-10-08 13:05:00,63.59,63.63,63.59,63.62,6972.0,57.2913,57.3274,57.2913,57.3183,6972.0
2021-10-08 13:10:00,63.61,63.63,63.59,63.61,10158.0,57.3093,57.3274,57.2913,57.3093,10158.0
2021-10-08 13:15:00,63.61,63.61,63.44,63.46,5753.0,57.3093,57.3093,57.1562,57.1742,5753.0
2021-10-08 13:20:00,63.47,63.48,63.46,63.48,6006.0,57.1832,57.1922,57.1742,57.1922,6006.0
2021-10-08 13:25:00,63.49,63.52,63.45,63.46,13869.0,57.2012,57.2282,57.1652,57.1742,13869.0
2021-10-08 13:30:00,63.45,63.46,63.32,63.33,23142.0,57.1652,57.1742,57.0481,57.0571,23142.0
2021-10-08 13:35:00,63.32,63.33,63.28,63.32,9736.0,57.0481,57.0571,57.012,57.0481,9736.0
2021-10-08 13:40:00,63.31,63.32,63.25,63.25,6482.0,57.039,57.0481,56.985,56.985,6482.0
2021-10-08 13:45:00,63.25,63.3,63.24,63.3,18563.0,56.985,57.03,56.976,57.03,18563.0
2021-10-08 13:50:00,63.3,63.33,63.29,63.33,14634.0,57.03,57.0571,57.021,57.0571,14634.0
2021-10-08 13:55:00,63.33,63.42,63.32,63.42,14696.0,57.0571,57.1382,57.0481,57.1382,14696.0
2021-10-08 14:00:00,63.41,63.44,63.37,63.44,11561.0,57.1291,57.1562,57.0931,57.1562,11561.0
2021-10-08 14:05:00,63.43,63.45,63.42,63.43,9136.0,57.1472,57.1652,57.1382,57.1472,9136.0
2021-10-08 14:10:00,63.42,63.45,63.42,63.44,7119.0,57.1382,57.1652,57.1382,57.1562,7119.0
2021-10-08 14:15:00,63.43,63.53,63.42,63.51,19743.0,57.1472,57.2373,57.1382,57.2192,19743.0
2021-10-08 14:20:00,63.52,63.55,63.49,63.51,10552.0,57.2282,57.2553,57.2012,57.2192,10552.0
2021-10-08 14:25:00,63.51,63.54,63.47,63.53,13587.0,57.2192,57.2463,57.1832,57.2373,13587.0
2021-10-08 14:30:00,63.53,63.53,63.49,63.52,9010.0,57.2373,57.2373,57.2012,57.2282,9010.0
2021-10-08 14:35:00,63.51,63.52,63.43,63.46,12553.0,57.2192,57.2282,57.1472,57.1742,12553.0
2021-10-08 14:40:00,63.45,63.5,63.44,63.5,16737.0,57.1652,57.2102,57.1562,57.2102,16737.0
2021-10-08 14:45:00,63.5,63.6,63.43,63.51,79179.0,57.2102,57.3003,57.1472,57.2192,79179.0
2021-10-08 14:50:00,63.5,63.51,63.39,63.4,11045.0,57.2102,57.2192,57.1111,57.1201,11045.0
2021-10-08 14:55:00,63.39,63.39,63.33,63.35,22327.0,57.1111,57.1111,57.0571,57.0751,22327.0
2021-10-08 15:00:00,63.35,63.37,63.28,63.28,15045.0,57.0751,57.0931,57.012,57.012,15045.0
2021-10-08 15:05:00,63.28,63.3,63.23,63.3,24059.0,57.012,57.03,56.967,57.03,24059.0
2021-10-08 15:10:00,63.28,63.33,63.28,63.3,11730.0,57.012,57.0571,57.012,57.03,11730.0
2021-10-08 15:15:00,63.29,63.3,63.25,63.3,18719.0,57.021,57.03,56.985,57.03,18719.0
2021-10-08 15:20:00,63.29,63.35,63.28,63.32,14992.0,57.021,57.0751,57.012,57.0481,14992.0
2021-10-08 15:25:00,63.33,63.33,63.29,63.32,19021.0,57.0571,57.0571,57.021,57.0481,19021.0
2021-10-08 15:30:00,63.31,63.39,63.29,63.38,33082.0,57.039,57.1111,57.021,57.1021,33082.0
2021-10-08 15:35:00,63.38,63.45,63.36,63.4,39231.0,57.1021,57.1652,57.0841,57.1201,39231.0
2021-10-08 15:40:00,63.39,63.4,63.28,63.28,29996.0,57.1111,57.1201,57.012,57.012,29996.0
2021-10-08 15:45:00,63.28,63.28,63.19,63.23,38564.0,57.012,57.012,56.9309,56.967,38564.0
2021-10-08 15:50:00,63.24,63.28,63.21,63.23,37022.0,56.976,57.012,56.949,56.967,37022.0
2021-10-08 15:55:00,63.23,63.31,63.2,63.29,115313.0,56.967,57.039,56.9399,57.021,115313.0
2021-10-11 09:30:00,63.55,63.69,63.41,63.57,134878.0,57.2553,57.3814,57.1291,57.2733,134878.0
2021-10-11 09:35:00,63.55,63.68,63.5,63.52,42999.0,57.2553,57.3724,57.2102,57.2282,42999.0
2021-10-11 09:40:00,63.49,63.65,63.24,63.29,37175.0,57.2012,57.3454,56.976,57.021,37175.0
2021-10-11 09:45:00,63.29,63.48,63.26,63.43,13744.0,57.021,57.1922,56.994,57.1472,13744.0
2021-10-11 09:50:00,63.44,63.78,63.41,63.78,83988.0,57.1562,57.4625,57.1291,57.4625,83988.0
2021-10-11 09:55:00,63.77,63.88,63.72,63.84,17945.0,57.4535,57.5526,57.4084,57.5166,17945.0
2021-10-11 10:00:00,63.82,63.88,63.74,63.84,16530.0,57.4985,57.5526,57.4265,57.5166,16530.0
2021-10-11 10:05:00,63.82,63.88,63.77,63.77,8583.0,57.4985,57.5526,57.4535,57.4535,8583.0
2021-10-11 10:10:00,63.76,63.83,63.66,63.66,14836.0,57.4445,57.5075,57.3544,57.3544,14836.0
2021-10-11 10:15:00,63.7,63.72,63.65,63.71,11218.0,57.3904,57.4084,57.3454,57.3994,11218.0
2021-10-11 10:20:00,63.7,63.92,63.7,63.91,14538.0,57.3904,57.5886,57.3904,57.5796,14538.0
2021-10-11 10:25:00,63.93,64.02,63.89,64.0,21716.0,57.5976,57.6787,57.5616,57.6607,21716.0
2021-10-11 10:30:00,64.0,64.04,63.89,64.02,24403.0,57.6607,57.6967,57.5616,57.6787,24403.0
2021-10-11 10:35:00,64.02,64.05,63.96,63.99,18297.0,57.6787,57.7058,57.6247,57.6517,18297.0
2021-10-11 10:40:00,63.98,64.02,63.92,63.96,14090.0,57.6427,57.6787,57.5886,57.6247,14090.0
2021-10-11 10:45:00,63.96,63.99,63.9,63.97,9557.0,57.6247,57.6517,57.5706,57.6337,9557.0
2021-10-11 10:50:00,63.98,64.05,63.96,64.05,10542.0,57.6427,57.7058,57.6247,57.7058,10542.0
2021-10-11 10:55:00,64.05,64.08,63.93,63.96,14365.0,57.7058,57.7328,57.5976,57.6247,14365.0
2021-10-11 11:00:00,63.95,63.98,63.78,63.78,11857.0,57.6157,57.6427,57.4625,57.4625,11857.0
2021-10-11 11:05:00,63.79,63.89,63.75,63.88,11096.0,57.4715,57.5616,57.4355,57.5526,11096.0
2021-10-11 11:10:00,63.9,63.93,63.84,63.86,6037.0,57.5706,57.5976,57.5166,57.5346,6037.0
2021-10-11 11:15:00,63.86,63.94,63.85,63.94,20755.0,57.5346,57.6066,57.5256,57.6066,20755.0
2021-10-11 11:20:00,63.94,63.98,63.93,63.96,4567.0,57.6066,57.6427,57.5976,57.6247,4567.0
2021-10-11 11:25:00,63.95,64.04,63.93,64.02,11832.0,57.6157,57.6967,57.5976,57.6787,11832.0
2021-10-11 11:30:00,64.01,64.06,63.97,64.04,6456.0,57.6697,57.7148,57.6337,57.6967,6456.0
2021-10-11 11:35:00,64.04,64.21,64.04,64.21,10636.0,57.6967,57.8499,57.6967,57.8499,10636.0
2021-10-11 11:40:00,64.22,64.27,64.22,64.26,5722.0,57.8589,57.904,57.8589,57.8949,5722.0
2021-10-11 11:45:00,64.26,64.31,64.24,64.31,11295.0,57.8949,57.94,57.8769,57.94,11295.0
2021-10-11 11:50:00,64.32,64.33,64.27,64.29,11441.0,57.949,57.958,57.904,57.922,11441.0
2021-10-11 11:55:00,64.29,64.4,64.28,64.39,12564.0,57.922,58.0211,57.913,58.0121,12564.0
2021-10-11 12:00:00,64.39,64.46,64.38,64.38,18511.0,58.0121,58.0751,58.0031,58.0031,18511.0
2021-10-11 12:05:00,64.36,64.36,64.27,64.31,16852.0,57.985,57.985,57.904,57.94,16852.0
2021-10-11 12:10:00,64.32,64.32,64.13,64.13,5380.0,57.949,57.949,57.7778,57.7778,5380.0
2021-10-11 12:15:00,64.11,64.14,64.07,64.07,7678.0,57.7598,57.7868,57.7238,57.7238,7678.0
2021-10-11 12:20:00,64.08,64.11,64.07,64.09,11139.0,57.7328,57.7598,57.7238,57.7418,11139.0
2021-10-11 12:25:00,64.09,64.12,64.08,64.12,6656.0,57.7418,57.7688,57.7328,57.7688,6656.0
2021-10-11 12:30:00,64.12,64.12,63.98,64.01,9860.0,57.7688,57.7688,57.6427,57.6697,9860.0
2021-10-11 12:35:00,63.99,64.01,63.96,63.99,11052.0,57.6517,57.6697,57.6247,57.6517,11052.0
2021-10-11 12:40:00,63.99,64.03,63.97,63.98,8232.0,57.6517,57.6877,57.6337,57.6427,8232.0
2021-10-11 12:45:00,63.99,64.13,63.99,64.08,8942.0,57.6517,57.7778,57.6517,57.7328,8942.0
2021-10-11 12:50:00,64.09,64.09,64.01,64.04,6495.0,57.7418,57.7418,57.6697,57.6967,6495.0
2021-10-11 12:55:00,64.05,64.09,64.0,64.05,9688.0,57.7058,57.7418,57.6607,57.7058,9688.0
2021-10-11 13:00:00,64.06,64.06,63.96,63.99,10580.0,57.7148,57.7148,57.6247,57.6517,10580.0
2021-10-11 13:05:00,63.99,64.03,63.93,63.98,19713.0,57.6517,57.6877,57.5976,57.6427,19713.0
2021-10-11 13:10:00,64.0,64.1,63.99,64.09,10420.0,57.6607,57.7508,57.6517,57.7418,10420.0
2021-10-11 13:15:00,64.09,64.13,64.04,64.1,14298.0,57.7418,57.7778,57.6967,57.7508,14298.0
2021-10-11 13:20:00,64.1,64.16,64.04,64.07,10136.0,57.7508,57.8049,57.6967,57.7238,10136.0
2021-10-11 13:25:00,64.06,64.08,63.98,64.01,15961.0,57.7148,57.7328,57.6427,57.6697,15961.0
2021-10-11 13:30:00,64.03,64.07,64.0,64.07,11379.0,57.6877,57.7238,57.6607,57.7238,11379.0
2021-10-11 13:35:00,64.06,64.12,64.04,64.08,13337.0,57.7148,57.7688,57.6967,57.7328,13337.0
2021-10-11 13:40:00,64.09,64.15,64.08,64.14,17441.0,57.7418,57.7958,57.7328,57.7868,17441.0
2021-10-11 13:45:00,64.14,64.15,63.96,63.99,20551.0,57.7868,57.7958,57.6247,57.6517,20551.0
2021-10-11 13:50:00,63.98,64.12,63.98,64.11,31814.0,57.6427,57.7688,57.6427,57.7598,31814.0
2021-10-11 13:55:00,64.11,64.12,64.01,64.05,6126.0,57.7598,57.7688,57.6697,57.7058,6126.0
2021-10-11 14:00:00,64.05,64.14,64.05,64.14,6991.0,57.7058,57.7868,57.7058,57.7868,6991.0
2021-10-11 14:05:00,64.13,64.21,64.13,64.2,13111.0,57.7778,57.8499,57.7778,57.8409,13111.0
2021-10-11 14:10:00,64.2,64.26,64.2,64.23,10512.0,57.8409,57.8949,57.8409,57.8679,10512.0
2021-10-11 14:15:00,64.25,64.27,64.21,64.22,12225.0,57.8859,57.904,57.8499,57.8589,12225.0
2021-10-11 14:20:00,64.22,64.25,64.17,64.23,12884.0,57.8589,57.8859,57.8139,57.8679,12884.0
2021-10-11 14:25:00,64.24,64.24,64.18,64.23,12713.0,57.8769,57.8769,57.8229,57.8679,12713.0
2021-10-11 14:30:00,64.23,64.31,64.23,64.25,14579.0,57.8679,57.94,57.8679,57.8859,14579.0
2021-10-11 14:35:00,64.25,64.25,64.2,64.21,9628.0,57.8859,57.8859,57.8409,57.8499,9628.0
2021-10-11 14:40:00,64.22,64.27,64.21,64.26,8457.0,57.8589,57.904,57.8499,57.8949,8457.0
2021-10-11 14:45:00,64.27,64.3,64.26,64.29,14456.0,57.904,57.931,57.8949,57.922,14456.0
2021-10-11 14:50:00,64.28,64.29,64.19,64.24,10207.0,57.913,57.922,57.8319,57.8769,10207.0
2021-10-11 14:55:00,64.23,64.29,64.23,64.29,20436.0,57.8679,57.922,57.8679,57.922,20436.0
2021-10-11 15:00:00,64.27,64.28,64.21,64.23,5887.0,57.904,57.913,57.8499,57.8679,5887.0
2021-10-11 15:05:00,64.24,64.25,64.14,64.16,7707.0,57.8769,57.8859,57.7868,57.8049,7707.0
2021-10-11 15:10:00,64.16,64.19,64.13,64.19,4871.0,57.8049,57.8319,57.7778,57.8319,4871.0
2021-10-11 15:15:00,64.19,64.19,64.13,64.14,7303.0,57.8319,57.8319,57.7778,57.7868,7303.0
2021-10-11 15:20:00,64.14,64.16,64.07,64.08,11689.0,57.7868,57.8049,57.7238,57.7328,11689.0
2021-10-11 15:25:00,64.09,64.13,64.07,64.07,13356.0,57.7418,57.7778,57.7238,57.7238,13356.0
2021-10-11 15:30:00,64.06,64.14,64.04,64.05,15007.0,57.7148,57.7868,57.6967,57.7058,15007.0
2021-10-11 15:35:00,64.04,64.06,64.01,64.04,17873.0,57.6967,57.7148,57.6697,57.6967,17873.0
2021-10-11 15:40:00,64.05,64.09,64.02,64.02,23464.0,57.7058,57.7418,57.6787,57.6787,23464.0
2021-10-11 15:45:00,64.02,64.05,63.95,63.97,31490.0,57.6787,57.7058,57.6157,57.6337,31490.0
2021-10-11 15:50:00,63.97,64.0,63.93,63.97,34374.0,57.6337,57.6607,57.5976,57.6337,34374.0
2021-10-11 15:55:00,63.97,64.01,63.93,63.97,90996.0,57.6337,57.6697,57.5976,57.6337,90996.0
2021-10-12 09:30:00,63.3,63.4,63.09,63.3,152007.0,57.03,57.1201,56.8408,57.03,152007.0
2021-10-12 09:35:00,63.28,63.52,63.25,63.46,15337.0,57.012,57.2282,56.985,57.1742,15337.0
2021-10-12 09:40:00,63.38,63.52,63.22,63.26,23998.0,57.1021,57.2282,56.958,56.994,23998.0
2021-10-12 09:45:00,63.23,63.33,63.17,63.3,48590.0,56.967,57.0571,56.9129,57.03,48590.0
2021-10-12 09:50:00,63.29,63.65,63.29,63.55,28724.0,57.021,57.3454,57.021,57.2553,28724.0
2021-10-12 09:55:00,63.51,63.68,63.51,63.65,12081.0,57.2192,57.3724,57.2192,57.3454,12081.0
2021-10-12 10:00:00,63.64,63.67,63.25,63.33,29933.0,57.3364,57.3634,56.985,57.0571,29933.0
2021-10-12 10:05:00,63.32,63.45,63.26,63.27,12324.0,57.0481,57.1652,56.994,57.003,12324.0
2021-10-12 10:10:00,63.26,63.32,63.23,63.25,18229.0,56.994,57.0481,56.967,56.985,18229.0
2021-10-12 10:15:00,63.23,63.33,63.02,63.05,21981.0,56.967,57.0571,56.7778,56.8048,21981.0
2021-10-12 10:20:00,63.05,63.15,63.03,63.08,14343.0,56.8048,56.8949,56.7868,56.8318,14343.0
2021-10-12 10:25:00,63.07,63.12,62.99,63.09,15441.0,56.8228,56.8679,56.7507,56.8408,15441.0
2021-10-12 10:30:00,63.11,63.12,63.01,63.1,17174.0,56.8589,56.8679,56.7688,56.8498,17174.0
2021-10-12 10:35:00,63.11,63.28,63.09,63.27,12000.0,56.8589,57.012,56.8408,57.003,12000.0
2021-10-12 10:40:00,63.28,63.28,63.15,63.16,11367.0,57.012,57.012,56.8949,56.9039,11367.0
2021-10-12 10:45:00,63.16,63.18,63.1,63.18,10514.0,56.9039,56.9219,56.8498,56.9219,10514.0
2021-10-12 10:50:00,63.17,63.23,63.02,63.06,26957.0,56.9129,56.967,56.7778,56.8138,26957.0
2021-10-12 10:55:00,63.06,63.18,63.05,63.12,10201.0,56.8138,56.9219,56.8048,56.8679,10201.0
2021-10-12 11:00:00,63.13,63.2,63.08,63.12,14284.0,56.8769,56.9399,56.8318,56.8679,14284.0
2021-10-12 11:05:00,63.13,63.44,63.12,63.43,15105.0,56.8769,57.1562,56.8679,57.1472,15105.0
2021-10-12 11:10:00,63.44,63.52,63.42,63.47,11217.0,57.1562,57.2282,57.1382,57.1832,11217.0
2021-10-12 11:15:00,63.47,63.48,63.44,63.48,4006.0,57.1832,57.1922,57.1562,57.1922,4006.0
2021-10-12 11:20:00,63.47,63.54,63.46,63.54,6439.0,57.1832,57.2463,57.1742,57.2463,6439.0
2021-10-12 11:25:00,63.55,63.57,63.54,63.54,6831.0,57.2553,57.2733,57.2463,57.2463,6831.0
2021-10-12 11:30:00,63.54,63.55,63.37,63.37,10074.0,57.2463,57.2553,57.0931,57.0931,10074.0
2021-10-12 11:35:00,63.38,63.41,63.3,63.3,4782.0,57.1021,57.1291,57.03,57.03,4782.0
2021-10-12 11:40:00,63.3,63.41,63.3,63.37,11597.0,57.03,57.1291,57.03,57.0931,11597.0
2021-10-12 11:45:00,63.35,63.37,63.3,63.33,5017.0,57.0751,57.0931,57.03,57.0571,5017.0
2021-10-12 11:50:00,63.34,63.45,63.34,63.42,22177.0,57.0661,57.1652,57.0661,57.1382,22177.0
2021-10-12 11:55:00,63.41,63.46,63.41,63.46,6073.0,57.1291,57.1742,57.1291,57.1742,6073.0
2021-10-12 12:00:00,63.45,63.59,63.44,63.54,15384.0,57.1652,57.2913,57.1562,57.2463,15384.0
2021-10-12 12:05:00,63.54,63.56,63.5,63.52,7649.0,57.2463,57.2643,57.2102,57.2282,7649.0
2021-10-12 12:10:00,63.51,63.51,63.4,63.42,23967.0,57.2192,57.2192,57.1201,57.1382,23967.0
2021-10-12 12:15:00,63.42,63.44,63.36,63.36,6731.0,57.1382,57.1562,57.0841,57.0841,6731.0
2021-10-12 12:20:00,63.35,63.38,63.32,63.33,12265.0,57.0751,57.1021,57.0481,57.0571,12265.0
2021-10-12 12:25:00,63.32,63.32,63.22,63.22,3926.0,57.0481,57.0481,56.958,56.958,3926.0
2021-10-12 12:30:00,63.22,63.22,63.1,63.16,12635.0,56.958,56.958,56.8498,56.9039,12635.0
2021-10-12 12:35:00,63.14,63.14,63.05,63.11,7224.0,56.8859,56.8859,56.8048,56.8589,7224.0
2021-10-12 12:40:00,63.12,63.25,63.09,63.25,20206.0,56.8679,56.985,56.8408,56.985,20206.0
2021-10-12 12:45:00,63.26,63.26,63.18,63.19,8372.0,56.994,56.994,56.9219,56.9309,8372.0
2021-10-12 12:50:00,63.19,63.23,63.19,63.19,1977.0,56.9309,56.967,56.9309,56.9309,1977.0
2021-10-12 12:55:00,63.18,63.23,63.17,63.23,6313.0,56.9219,56.967,56.9129,56.967,6313.0
2021-10-12 13:00:00,63.24,63.28,63.2,63.24,12123.0,56.976,57.012,56.9399,56.976,12123.0
2021-10-12 13:05:00,63.25,63.29,63.21,63.25,7843.0,56.985,57.021,56.949,56.985,7843.0
2021-10-12 13:10:00,63.25,63.3,63.25,63.3,6019.0,56.985,57.03,56.985,57.03,6019.0
2021-10-12 13:15:00,63.29,63.3,63.27,63.29,14844.0,57.021,57.03,57.003,57.021,14844.0
2021-10-12 13:20:00,63.29,63.29,63.18,63.18,12779.0,57.021,57.021,56.9219,56.9219,12779.0
2021-10-12 13:25:00,63.17,63.3,63.17,63.27,9501.0,56.9129,57.03,56.9129,57.003,9501.0
2021-10-12 13:30:00,63.28,63.3,63.27,63.29,10158.0,57.012,57.03,57.003,57.021,10158.0
2021-10-12 13:35:00,63.28,63.38,63.28,63.38,8360.0,57.012,57.1021,57.012,57.1021,8360.0
2021-10-12 13:40:00,63.39,63.39,63.34,63.35,5041.0,57.1111,57.1111,57.0661,57.0751,5041.0
2021-10-12 13:45:00,63.34,63.35,63.32,63.34,5808.0,57.0661,57.0751,57.0481,57.0661,5808.0
2021-10-12 13:50:00,63.34,63.37,63.29,63.29,8698.0,57.0661,57.0931,57.021,57.021,8698.0
2021-10-12 13:55:00,63.29,63.37,63.26,63.37,8211.0,57.021,57.0931,56.994,57.0931,8211.0
2021-10-12 14:00:00,63.34,63.36,63.32,63.35,6591.0,57.0661,57.0841,57.0481,57.0751,6591.0
2021-10-12 14:05:00,63.36,63.41,63.36,63.39,6888.0,57.0841,57.1291,57.0841,57.1111,6888.0
2021-10-12 14:10:00,63.39,63.43,63.37,63.41,9471.0,57.1111,57.1472,57.0931,57.1291,9471.0
2021-10-12 14:15:00,63.42,63.49,63.41,63.43,7508.0,57.1382,57.2012,57.1291,57.1472,7508.0
2021-10-12 14:20:00,63.45,63.48,63.43,63.44,3428.0,57.1652,57.1922,57.1472,57.1562,3428.0
2021-10-12 14:25:00,63.44,63.45,63.38,63.38,5729.0,57.1562,57.1652,57.1021,57.1021,5729.0
2021-10-12 14:30:00,63.4,63.43,63.38,63.4,6121.0,57.1201,57.1472,57.1021,57.1201,6121.0
2021-10-12 14:35:00,63.4,63.44,63.32,63.34,10961.0,57.1201,57.1562,57.0481,57.0661,10961.0
2021-10-12 14:40:00,63.34,63.38,63.32,63.38,15144.0,57.0661,57.1021,57.0481,57.1021,15144.0
2021-10-12 14:45:00,63.38,63.45,63.35,63.39,26635.0,57.1021,57.1652,57.0751,57.1111,26635.0
2021-10-12 14:50:00,63.39,63.45,63.37,63.45,5892.0,57.1111,57.1652,57.0931,57.1652,5892.0
2021-10-12 14:55:00,63.45,63.46,63.36,63.42,22981.0,57.1652,57.1742,57.0841,57.1382,22981.0
2021-10-12 15:00:00,63.42,63.46,63.38,63.45,9549.0,57.1382,57.1742,57.1021,57.1652,9549.0
2021-10-12 15:05:00,63.46,63.49,63.41,63.41,13298.0,57.1742,57.2012,57.1291,57.1291,13298.0
2021-10-12 15:10:00,63.42,63.46,63.41,63.44,10654.0,57.1382,57.1742,57.1291,57.1562,10654.0
2021-10-12 15:15:00,63.44,63.44,63.38,63.42,9213.0,57.1562,57.1562,57.1021,57.1382,9213.0
2021-10-12 15:20:00,63.41,63.5,63.39,63.48,22952.0,57.1291,57.2102,57.1111,57.1922,22952.0
2021-10-12 15:25:00,63.48,63.52,63.45,63.5,19628.0,57.1922,57.2282,57.1652,57.2102,19628.0
2021-10-12 15:30:00,63.49,63.55,63.38,63.41,68405.0,57.2012,57.2553,57.1021,57.1291,68405.0
2021-10-12 15:35:00,63.42,63.45,63.39,63.42,19589.0,57.1382,57.1652,57.1111,57.1382,19589.0
2021-10-12 15:40:00,63.42,63.42,63.26,63.26,18730.0,57.1382,57.1382,56.994,56.994,18730.0
2021-10-12 15:45:00,63.26,63.28,63.23,63.25,39068.0,56.994,57.012,56.967,56.985,39068.0
2021-10-12 15:50:00,63.25,63.32,63.22,63.28,34682.0,56.985,57.0481,56.958,57.012,34682.0
2021-10-12 15:55:00,63.28,63.46,63.28,63.39,105562.0,57.012,57.1742,57.012,57.1111,105562.0
2021-10-13 09:30:00,63.5,63.52,63.22,63.22,45446.0,57.2102,57.2282,56.958,56.958,45446.0
2021-10-13 09:35:00,63.22,63.33,63.15,63.17,9338.0,56.958,57.0571,56.8949,56.9129,9338.0
2021-10-13 09:40:00,63.2,63.37,63.2,63.32,9592.0,56.9399,57.0931,56.9399,57.0481,9592.0
2021-10-13 09:45:00,63.28,63.28,63.14,63.19,15150.0,57.012,57.012,56.8859,56.9309,15150.0
2021-10-13 09:50:00,63.19,63.29,63.1,63.11,14773.0,56.9309,57.021,56.8498,56.8589,14773.0
2021-10-13 09:55:00,63.08,63.08,62.83,62.86,21386.0,56.8318,56.8318,56.6066,56.6336,21386.0
2021-10-13 10:00:00,62.83,62.83,62.52,62.55,19365.0,56.6066,56.6066,56.3273,56.3543,19365.0
2021-10-13 10:05:00,62.55,62.57,62.45,62.49,17178.0,56.3543,56.3723,56.2642,56.3003,17178.0
2021-10-13 10:10:00,62.48,62.49,62.25,62.29,18397.0,56.2913,56.3003,56.084,56.1201,18397.0
2021-10-13 10:15:00,62.28,62.49,62.21,62.49,16625.0,56.1111,56.3003,56.048,56.3003,16625.0
2021-10-13 10:20:00,62.5,62.51,62.3,62.46,20487.0,56.3093,56.3183,56.1291,56.2732,20487.0
2021-10-13 10:25:00,62.45,62.49,62.32,62.36,17405.0,56.2642,56.3003,56.1471,56.1831,17405.0
2021-10-13 10:30:00,62.36,62.61,62.36,62.61,15535.0,56.1831,56.4084,56.1831,56.4084,15535.0
2021-10-13 10:35:00,62.63,62.66,62.53,62.63,55124.0,56.4264,56.4534,56.3363,56.4264,55124.0
2021-10-13 10:40:00,62.64,62.88,62.64,62.85,22274.0,56.4354,56.6516,56.4354,56.6246,22274.0
2021-10-13 10:45:00,62.85,62.86,62.77,62.8,5951.0,56.6246,56.6336,56.5525,56.5796,5951.0
2021-10-13 10:50:00,62.8,62.87,62.79,62.87,8313.0,56.5796,56.6426,56.5706,56.6426,8313.0
2021-10-13 10:55:00,62.92,62.96,62.88,62.95,19198.0,56.6877,56.7237,56.6516,56.7147,19198.0
2021-10-13 11:00:00,62.95,63.05,62.95,63.05,4684.0,56.7147,56.8048,56.7147,56.8048,4684.0
2021-10-13 11:05:00,63.04,63.08,63.03,63.03,9360.0,56.7958,56.8318,56.7868,56.7868,9360.0
2021-10-13 11:10:00,63.02,63.16,63.02,63.14,8004.0,56.7778,56.9039,56.7778,56.8859,8004.0
2021-10-13 11:15:00,63.13,63.19,63.12,63.12,6893.0,56.8769,56.9309,56.8679,56.8679,6893.0
2021-10-13 11:20:00,63.12,63.13,63.09,63.11,8557.0,56.8679,56.8769,56.8408,56.8589,8557.0
2021-10-13 11:25:00,63.13,63.19,63.11,63.17,6283.0,56.8769,56.9309,56.8589,56.9129,6283.0
2021-10-13 11:30:00,63.15,63.21,63.14,63.19,7650.0,56.8949,56.949,56.8859,56.9309,7650.0
2021-10-13 11:35:00,63.19,63.27,63.17,63.27,5315.0,56.9309,57.003,56.9129,57.003,5315.0
2021-10-13 11:40:00,63.29,63.35,63.26,63.34,13433.0,57.021,57.0751,56.994,57.0661,13433.0
2021-10-13 11:45:00,63.35,63.47,63.33,63.42,22419.0,57.0751,57.1832,57.0571,57.1382,22419.0
2021-10-13 11:50:00,63.43,63.48,63.43,63.48,5726.0,57.1472,57.1922,57.1472,57.1922,5726.0
2021-10-13 11:55:00,63.51,63.52,63.48,63.5,10733.0,57.2192,57.2282,57.1922,57.2102,10733.0
2021-10-13 12:00:00,63.48,63.57,63.48,63.54,14263.0,57.1922,57.2733,57.1922,57.2463,14263.0
2021-10-13 12:05:00,63.52,63.59,63.49,63.49,8494.0,57.2282,57.2913,57.2012,57.2012,8494.0
2021-10-13 12:10:00,63.5,63.51,63.43,63.43,26644.0,57.2102,57.2192,57.1472,57.1472,26644.0
2021-10-13 12:15:00,63.43,63.45,63.39,63.45,20396.0,57.1472,57.1652,57.1111,57.1652,20396.0
2021-10-13 12:20:00,63.46,63.51,63.37,63.38,18768.0,57.1742,57.2192,57.0931,57.1021,18768.0
2021-10-13 12:25:00,63.38,63.39,63.33,63.39,14535.0,57.1021,57.1111,57.0571,57.1111,14535.0
2021-10-13 12:30:00,63.39,63.44,63.36,63.44,10423.0,57.1111,57.1562,57.0841,57.1562,10423.0
2021-10-13 12:35:00,63.44,63.44,63.42,63.43,5862.0,57.1562,57.1562,57.1382,57.1472,5862.0
2021-10-13 12:40:00,63.43,63.52,63.43,63.49,8178.0,57.1472,57.2282,57.1472,57.2012,8178.0
2021-10-13 12:45:00,63.48,63.48,63.41,63.42,4722.0,57.1922,57.1922,57.1291,57.1382,4722.0
2021-10-13 12:50:00,63.42,63.42,63.39,63.41,6290.0,57.1382,57.1382,57.1111,57.1291,6290.0
2021-10-13 12:55:00,63.41,63.46,63.41,63.46,6605.0,57.1291,57.1742,57.1291,57.1742,6605.0
2021-10-13 13:00:00,63.45,63.5,63.41,63.48,7338.0,57.1652,57.2102,57.1291,57.1922,7338.0
2021-10-13 13:05:00,63.48,63.49,63.46,63.48,5908.0,57.1922,57.2012,57.1742,57.1922,5908.0
2021-10-13 13:10:00,63.49,63.54,63.49,63.52,5124.0,57.2012,57.2463,57.2012,57.2282,5124.0
2021-10-13 13:15:00,63.51,63.51,63.49,63.5,5275.0,57.2192,57.2192,57.2012,57.2102,5275.0
2021-10-13 13:20:00,63.5,63.56,63.5,63.55,8668.0,57.2102,57.2643,57.2102,57.2553,8668.0
2021-10-13 13:25:00,63.55,63.59,63.53,63.55,8343.0,57.2553,57.2913,57.2373,57.2553,8343.0
2021-10-13 13:30:00,63.54,63.57,63.45,63.48,27299.0,57.2463,57.2733,57.1652,57.1922,27299.0
2021-10-13 13:35:00,63.49,63.5,63.46,63.47,9747.0,57.2012,57.2102,57.1742,57.1832,9747.0
2021-10-13 13:40:00,63.47,63.48,63.39,63.41,22795.0,57.1832,57.1922,57.1111,57.1291,22795.0
2021-10-13 13:45:00,63.41,63.41,63.3,63.32,17632.0,57.1291,57.1291,57.03,57.0481,17632.0
2021-10-13 13:50:00,63.33,63.33,63.27,63.32,14864.0,57.0571,57.0571,57.003,57.0481,14864.0
2021-10-13 13:55:00,63.32,63.32,63.23,63.23,6855.0,57.0481,57.0481,56.967,56.967,6855.0
2021-10-13 14:00:00,63.22,63.43,63.2,63.32,18728.0,56.958,57.1472,56.9399,57.0481,18728.0
2021-10-13 14:05:00,63.34,63.34,63.19,63.26,12304.0,57.0661,57.0661,56.9309,56.994,12304.0
2021-10-13 14:10:00,63.24,63.29,63.19,63.29,8553.0,56.976,57.021,56.9309,57.021,8553.0
2021-10-13 14:15:00,63.28,63.28,63.2,63.24,13180.0,57.012,57.012,56.9399,56.976,13180.0
2021-10-13 14:20:00,63.25,63.29,63.23,63.24,6475.0,56.985,57.021,56.967,56.976,6475.0
2021-10-13 14:25:00,63.24,63.25,63.15,63.19,9460.0,56.976,56.985,56.8949,56.9309,9460.0
2021-10-13 14:30:00,63.17,63.18,63.06,63.09,11406.0,56.9129,56.9219,56.8138,56.8408,11406.0
2021-10-13 14:35:00,63.1,63.11,63.07,63.07,4491.0,56.8498,56.8589,56.8228,56.8228,4491.0
2021-10-13 14:40:00,63.07,63.08,63.0,63.02,11059.0,56.8228,56.8318,56.7598,56.7778,11059.0
2021-10-13 14:45:00,63.02,63.06,63.02,63.05,5321.0,56.7778,56.8138,56.7778,56.8048,5321.0
2021-10-13 14:50:00,63.06,63.09,63.05,63.07,12712.0,56.8138,56.8408,56.8048,56.8228,12712.0
2021-10-13 14:55:00,63.06,63.06,62.92,62.96,20360.0,56.8138,56.8138,56.6877,56.7237,20360.0
2021-10-13 15:00:00,62.96,62.99,62.8,62.8,51546.0,56.7237,56.7507,56.5796,56.5796,51546.0
2021-10-13 15:05:00,62.79,62.95,62.77,62.95,32006.0,56.5706,56.7147,56.5525,56.7147,32006.0
2021-10-13 15:10:00,62.94,62.94,62.86,62.87,19498.0,56.7057,56.7057,56.6336,56.6426,19498.0
2021-10-13 15:15:00,62.87,62.87,62.81,62.82,21971.0,56.6426,56.6426,56.5886,56.5976,21971.0
2021-10-13 15:20:00,62.82,62.84,62.81,62.83,25468.0,56.5976,56.6156,56.5886,56.6066,25468.0
2021-10-13 15:25:00,62.83,62.94,62.8,62.89,45551.0,56.6066,56.7057,56.5796,56.6607,45551.0
2021-10-13 15:30:00,62.89,62.91,62.83,62.88,29852.0,56.6607,56.6787,56.6066,56.6516,29852.0
2021-10-13 15:35:00,62.88,63.0,62.87,62.94,24772.0,56.6516,56.7598,56.6426,56.7057,24772.0
2021-10-13 15:40:00,62.94,62.95,62.88,62.91,28310.0,56.7057,56.7147,56.6516,56.6787,28310.0
2021-10-13 15:45:00,62.9,62.99,62.88,62.97,43649.0,56.6697,56.7507,56.6516,56.7327,43649.0
2021-10-13 15:50:00,62.97,63.02,62.92,63.01,59293.0,56.7327,56.7778,56.6877,56.7688,59293.0
2021-10-13 15:55:00,63.01,63.01,62.9,62.91,135048.0,56.7688,56.7688,56.6697,56.6787,135048.0
2021-10-14 09:30:00,63.45,63.57,62.89,62.89,113064.0,57.1652,57.2733,56.6607,56.6607,113064.0
2021-10-14 09:35:00,62.88,62.92,62.67,62.71,24182.0,56.6516,56.6877,56.4624,56.4985,24182.0
2021-10-14 09:40:00,62.69,62.99,62.64,62.95,21669.0,56.4805,56.7507,56.4354,56.7147,21669.0
2021-10-14 09:45:00,62.96,63.28,62.96,63.28,23383.0,56.7237,57.012,56.7237,57.012,23383.0
2021-10-14 09:50:00,63.26,63.32,63.17,63.17,10644.0,56.994,57.0481,56.9129,56.9129,10644.0
2021-10-14 09:55:00,63.18,63.38,63.18,63.35,15250.0,56.9219,57.1021,56.9219,57.0751,15250.0
2021-10-14 10:00:00,63.38,63.55,63.37,63.5,10166.0,57.1021,57.2553,57.0931,57.2102,10166.0
2021-10-14 10:05:00,63.51,63.59,63.48,63.51,9913.0,57.2192,57.2913,57.1922,57.2192,9913.0
2021-10-14 10:10:00,63.52,63.55,63.42,63.54,13296.0,57.2282,57.2553,57.1382,57.2463,13296.0
2021-10-14 10:15:00,63.54,63.61,63.52,63.59,13141.0,57.2463,57.3093,57.2282,57.2913,13141.0
2021-10-14 10:20:00,63.59,63.76,63.59,63.69,14164.0,57.2913,57.4445,57.2913,57.3814,14164.0
2021-10-14 10:25:00,63.71,63.76,63.63,63.74,21274.0,57.3994,57.4445,57.3274,57.4265,21274.0
2021-10-14 10:30:00,63.75,63.81,63.71,63.71,15941.0,57.4355,57.4895,57.3994,57.3994,15941.0
2021-10-14 10:35:00,63.67,63.74,63.66,63.72,13846.0,57.3634,57.4265,57.3544,57.4084,13846.0
2021-10-14 10:40:00,63.71,63.74,63.62,63.67,12502.0,57.3994,57.4265,57.3183,57.3634,12502.0
2021-10-14 10:45:00,63.67,63.75,63.67,63.75,10861.0,57.3634,57.4355,57.3634,57.4355,10861.0
2021-10-14 10:50:00,63.76,63.9,63.75,63.87,14425.0,57.4445,57.5706,57.4355,57.5436,14425.0
2021-10-14 10:55:00,63.87,63.97,63.86,63.93,12293.0,57.5436,57.6337,57.5346,57.5976,12293.0
2021-10-14 11:00:00,63.93,63.93,63.71,63.78,11779.0,57.5976,57.5976,57.3994,57.4625,11779.0
2021-10-14 11:05:00,63.78,63.78,63.67,63.76,19496.0,57.4625,57.4625,57.3634,57.4445,19496.0
2021-10-14 11:10:00,63.76,63.8,63.73,63.75,17504.0,57.4445,57.4805,57.4174,57.4355,17504.0
2021-10-14 11:15:00,63.77,63.77,63.68,63.69,32187.0,57.4535,57.4535,57.3724,57.3814,32187.0
2021-10-14 11:20:00,63.69,63.71,63.61,63.67,9897.0,57.3814,57.3994,57.3093,57.3634,9897.0
2021-10-14 11:25:00,63.7,63.72,63.67,63.69,5698.0,57.3904,57.4084,57.3634,57.3814,5698.0
2021-10-14 11:30:00,63.68,63.68,63.63,63.63,8518.0,57.3724,57.3724,57.3274,57.3274,8518.0
2021-10-14 11:35:00,63.62,63.69,63.58,63.68,8033.0,57.3183,57.3814,57.2823,57.3724,8033.0
2021-10-14 11:40:00,63.67,63.68,63.63,63.67,6430.0,57.3634,57.3724,57.3274,57.3634,6430.0
2021-10-14 11:45:00,63.67,63.73,63.67,63.7,12782.0,57.3634,57.4174,57.3634,57.3904,12782.0
2021-10-14 11:50:00,63.7,63.71,63.61,63.64,10097.0,57.3904,57.3994,57.3093,57.3364,10097.0
2021-10-14 11:55:00,63.66,63.72,63.65,63.72,7225.0,57.3544,57.4084,57.3454,57.4084,7225.0
2021-10-14 12:00:00,63.72,63.78,63.72,63.77,11338.0,57.4084,57.4625,57.4084,57.4535,11338.0
2021-10-14 12:05:00,63.77,63.78,63.7,63.71,5380.0,57.4535,57.4625,57.3904,57.3994,5380.0
2021-10-14 12:10:00,63.71,63.71,63.66,63.71,7781.0,57.3994,57.3994,57.3544,57.3994,7781.0
2021-10-14 12:15:00,63.72,63.73,63.68,63.71,4355.0,57.4084,57.4174,57.3724,57.3994,4355.0
2021-10-14 12:20:00,63.71,63.74,63.67,63.7,9291.0,57.3994,57.4265,57.3634,57.3904,9291.0
2021-10-14 12:25:00,63.71,63.75,63.71,63.73,7137.0,57.3994,57.4355,57.3994,57.4174,7137.0
2021-10-14 12:30:00,63.73,63.73,63.65,63.66,5047.0,57.4174,57.4174,57.3454,57.3544,5047.0
2021-10-14 12:35:00,63.66,63.67,63.63,63.67,5091.0,57.3544,57.3634,57.3274,57.3634,5091.0
2021-10-14 12:40:00,63.67,63.7,63.65,63.7,4836.0,57.3634,57.3904,57.3454,57.3904,4836.0
2021-10-14 12:45:00,63.69,63.71,63.62,63.63,8116.0,57.3814,57.3994,57.3183,57.3274,8116.0
2021-10-14 12:50:00,63.64,63.65,63.59,63.64,6785.0,57.3364,57.3454,57.2913,57.3364,6785.0
2021-10-14 12:55:00,63.63,63.78,63.63,63.78,5088.0,57.3274,57.4625,57.3274,57.4625,5088.0
2021-10-14 13:00:00,63.78,63.79,63.67,63.68,8339.0,57.4625,57.4715,57.3634,57.3724,8339.0
2021-10-14 13:05:00,63.66,63.66,63.57,63.59,6630.0,57.3544,57.3544,57.2733,57.2913,6630.0
2021-10-14 13:10:00,63.61,63.72,63.61,63.71,5527.0,57.3093,57.4084,57.3093,57.3994,5527.0
2021-10-14 13:15:00,63.7,63.73,63.69,63.72,4433.0,57.3904,57.4174,57.3814,57.4084,4433.0
2021-10-14 13:20:00,63.72,63.73,63.69,63.71,5584.0,57.4084,57.4174,57.3814,57.3994,5584.0
2021-10-14 13:25:00,63.72,63.77,63.7,63.77,7630.0,57.4084,57.4535,57.3904,57.4535,7630.0
2021-10-14 13:30:00,63.78,63.83,63.76,63.82,10825.0,57.4625,57.5075,57.4445,57.4985,10825.0
2021-10-14 13:35:00,63.83,63.84,63.79,63.79,4263.0,57.5075,57.5166,57.4715,57.4715,4263.0
2021-10-14 13:40:00,63.79,63.82,63.78,63.82,4794.0,57.4715,57.4985,57.4625,57.4985,4794.0
2021-10-14 13:45:00,63.83,63.83,63.8,63.82,6306.0,57.5075,57.5075,57.4805,57.4985,6306.0
2021-10-14 13:50:00,63.82,63.84,63.81,63.82,6094.0,57.4985,57.5166,57.4895,57.4985,6094.0
2021-10-14 13:55:00,63.82,63.82,63.77,63.78,5364.0,57.4985,57.4985,57.4535,57.4625,5364.0
2021-10-14 14:00:00,63.78,63.81,63.78,63.8,4902.0,57.4625,57.4895,57.4625,57.4805,4902.0
2021-10-14 14:05:00,63.8,63.82,63.76,63.78,8410.0,57.4805,57.4985,57.4445,57.4625,8410.0
2021-10-14 14:10:00,63.78,63.88,63.77,63.88,4996.0,57.4625,57.5526,57.4535,57.5526,4996.0
2021-10-14 14:15:00,63.86,63.92,63.86,63.9,8933.0,57.5346,57.5886,57.5346,57.5706,8933.0
2021-10-14 14:20:00,63.9,63.92,63.86,63.92,5464.0,57.5706,57.5886,57.5346,57.5886,5464.0
2021-10-14 14:25:00,63.91,63.93,63.88,63.91,9314.0,57.5796,57.5976,57.5526,57.5796,9314.0
2021-10-14 14:30:00,63.91,63.91,63.87,63.89,8763.0,57.5796,57.5796,57.5436,57.5616,8763.0
2021-10-14 14:35:00,63.89,63.94,63.89,63.94,4178.0,57.5616,57.6066,57.5616,57.6066,4178.0
2021-10-14 14:40:00,63.94,63.95,63.89,63.93,15352.0,57.6066,57.6157,57.5616,57.5976,15352.0
2021-10-14 14:45:00,63.93,63.94,63.92,63.92,5177.0,57.5976,57.6066,57.5886,57.5886,5177.0
2021-10-14 14:50:00,63.93,63.97,63.93,63.96,6885.0,57.5976,57.6337,57.5976,57.6247,6885.0
2021-10-14 14:55:00,63.96,64.01,63.95,63.98,37311.0,57.6247,57.6697,57.6157,57.6427,37311.0
2021-10-14 15:00:00,63.99,64.05,63.98,64.05,13909.0,57.6517,57.7058,57.6427,57.7058,13909.0
2021-10-14 15:05:00,64.05,64.08,64.01,64.01,10406.0,57.7058,57.7328,57.6697,57.6697,10406.0
2021-10-14 15:10:00,64.01,64.03,63.99,64.01,11140.0,57.6697,57.6877,57.6517,57.6697,11140.0
2021-10-14 15:15:00,64.02,64.12,64.0,64.1,27045.0,57.6787,57.7688,57.6607,57.7508,27045.0
2021-10-14 15:20:00,64.09,64.11,64.0,64.0,20709.0,57.7418,57.7598,57.6607,57.6607,20709.0
2021-10-14 15:25:00,64.01,64.08,64.01,64.05,15670.0,57.6697,57.7328,57.6697,57.7058,15670.0
2021-10-14 15:30:00,64.04,64.07,64.0,64.02,19643.0,57.6967,57.7238,57.6607,57.6787,19643.0
2021-10-14 15:35:00,64.02,64.03,63.87,63.97,32166.0,57.6787,57.6877,57.5436,57.6337,32166.0
2021-10-14 15:40:00,63.98,64.06,63.97,64.05,20884.0,57.6427,57.7148,57.6337,57.7058,20884.0
2021-10-14 15:45:00,64.05,64.06,64.02,64.03,27025.0,57.7058,57.7148,57.6787,57.6877,27025.0
2021-10-14 15:50:00,64.05,64.16,64.04,64.14,49079.0,57.7058,57.8049,57.6967,57.7868,49079.0
2021-10-14 15:55:00,64.14,64.21,64.09,64.16,119078.0,57.7868,57.8499,57.7418,57.8049,119078.0
2021-10-15 09:30:00,64.5,64.52,64.17,64.21,154848.0,58.1112,58.1292,57.8139,57.8499,154848.0
2021-10-15 09:35:00,64.24,64.3,63.97,64.03,31664.0,57.8769,57.931,57.6337,57.6877,31664.0
2021-10-15 09:40:00,64.05,64.08,63.81,64.0,36162.0,57.7058,57.7328,57.4895,57.6607,36162.0
2021-10-15 09:45:00,64.01,64.14,63.99,64.04,25261.0,57.6697,57.7868,57.6517,57.6967,25261.0
2021-10-15 09:50:00,64.03,64.28,64.0,64.09,26850.0,57.6877,57.913,57.6607,57.7418,26850.0
2021-10-15 09:55:00,64.1,64.25,64.08,64.25,10692.0,57.7508,57.8859,57.7328,57.8859,10692.0
2021-10-15 10:00:00,64.23,64.27,64.06,64.11,33040.0,57.8679,57.904,57.7148,57.7598,33040.0
2021-10-15 10:05:00,64.14,64.28,64.13,64.25,7906.0,57.7868,57.913,57.7778,57.8859,7906.0
2021-10-15 10:10:00,64.22,64.43,64.21,64.38,8804.0,57.8589,58.0481,57.8499,58.0031,8804.0
2021-10-15 10:15:00,64.39,64.4,64.26,64.29,15841.0,58.0121,58.0211,57.8949,57.922,15841.0
2021-10-15 10:20:00,64.28,64.29,64.17,64.18,13083.0,57.913,57.922,57.8139,57.8229,13083.0
2021-10-15 10:25:00,64.16,64.16,64.07,64.12,27628.0,57.8049,57.8049,57.7238,57.7688,27628.0
2021-10-15 10:30:00,64.12,64.17,64.08,64.15,20849.0,57.7688,57.8139,57.7328,57.7958,20849.0
2021-10-15 10:35:00,64.15,64.17,64.08,64.17,16163.0,57.7958,57.8139,57.7328,57.8139,16163.0
2021-10-15 10:40:00,64.17,64.17,64.07,64.08,18597.0,57.8139,57.8139,57.7238,57.7328,18597.0
2021-10-15 10:45:00,64.09,64.27,64.08,64.23,14952.0,57.7418,57.904,57.7328,57.8679,14952.0
2021-10-15 10:50:00,64.21,64.21,64.06,64.07,14693.0,57.8499,57.8499,57.7148,57.7238,14693.0
2021-10-15 10:55:00,64.08,64.11,64.0,64.05,18523.0,57.7328,57.7598,57.6607,57.7058,18523.0
2021-10-15 11:00:00,64.05,64.05,63.97,64.02,13826.0,57.7058,57.7058,57.6337,57.6787,13826.0
2021-10-15 11:05:00,64.02,64.02,63.87,63.92,6901.0,57.6787,57.6787,57.5436,57.5886,6901.0
2021-10-15 11:10:00,63.95,63.99,63.93,63.96,8849.0,57.6157,57.6517,57.5976,57.6247,8849.0
2021-10-15 11:15:00,63.95,64.0,63.92,63.94,22373.0,57.6157,57.6607,57.5886,57.6066,22373.0
2021-10-15 11:20:00,63.94,63.96,63.91,63.92,8576.0,57.6066,57.6247,57.5796,57.5886,8576.0
2021-10-15 11:25:00,63.92,64.04,63.92,63.94,10703.0,57.5886,57.6967,57.5886,57.6066,10703.0
2021-10-15 11:30:00,63.97,64.04,63.97,63.99,9626.0,57.6337,57.6967,57.6337,57.6517,9626.0
2021-10-15 11:35:00,63.99,64.03,63.94,63.94,6778.0,57.6517,57.6877,57.6066,57.6066,6778.0
2021-10-15 11:40:00,63.94,64.01,63.94,63.99,7309.0,57.6066,57.6697,57.6066,57.6517,7309.0
2021-10-15 11:45:00,64.03,64.04,64.0,64.0,4439.0,57.6877,57.6967,57.6607,57.6607,4439.0
2021-10-15 11:50:00,64.01,64.03,63.98,64.0,11203.0,57.6697,57.6877,57.6427,57.6607,11203.0
2021-10-15 11:55:00,63.99,64.03,63.96,64.03,3794.0,57.6517,57.6877,57.6247,57.6877,3794.0
2021-10-15 12:00:00,64.04,64.07,64.03,64.05,2859.0,57.6967,57.7238,57.6877,57.7058,2859.0
2021-10-15 12:05:00,64.06,64.06,64.03,64.03,11473.0,57.7148,57.7148,57.6877,57.6877,11473.0
2021-10-15 12:10:00,64.04,64.05,64.0,64.02,7139.0,57.6967,57.7058,57.6607,57.6787,7139.0
2021-10-15 12:15:00,64.03,64.05,64.02,64.05,5655.0,57.6877,57.7058,57.6787,57.7058,5655.0
2021-10-15 12:20:00,64.04,64.06,64.01,64.02,5346.0,57.6967,57.7148,57.6697,57.6787,5346.0
2021-10-15 12:25:00,64.02,64.04,64.01,64.04,3506.0,57.6787,57.6967,57.6697,57.6967,3506.0
2021-10-15 12:30:00,64.04,64.09,64.01,64.01,4760.0,57.6967,57.7418,57.6697,57.6697,4760.0
2021-10-15 12:35:00,64.02,64.02,63.98,64.02,5152.0,57.6787,57.6787,57.6427,57.6787,5152.0
2021-10-15 12:40:00,64.02,64.07,64.0,64.07,4698.0,57.6787,57.7238,57.6607,57.7238,4698.0
2021-10-15 12:45:00,64.07,64.07,63.97,63.98,8213.0,57.7238,57.7238,57.6337,57.6427,8213.0
2021-10-15 12:50:00,63.97,64.04,63.93,64.01,14457.0,57.6337,57.6967,57.5976,57.6697,14457.0
2021-10-15 12:55:00,64.01,64.01,63.99,63.99,10942.0,57.6697,57.6697,57.6517,57.6517,10942.0
2021-10-15 13:00:00,63.98,64.0,63.86,63.88,6899.0,57.6427,57.6607,57.5346,57.5526,6899.0
2021-10-15 13:05:00,63.87,63.91,63.82,63.91,10353.0,57.5436,57.5796,57.4985,57.5796,10353.0
2021-10-15 13:10:00,63.89,63.89,63.8,63.81,2768.0,57.5616,57.5616,57.4805,57.4895,2768.0
2021-10-15 13:15:00,63.82,63.86,63.8,63.8,8585.0,57.4985,57.5346,57.4805,57.4805,8585.0
2021-10-15 13:20:00,63.81,63.81,63.75,63.77,8507.0,57.4895,57.4895,57.4355,57.4535,8507.0
2021-10-15 13:25:00,63.78,63.87,63.78,63.84,7095.0,57.4625,57.5436,57.4625,57.5166,7095.0
2021-10-15 13:30:00,63.82,63.87,63.81,63.87,9271.0,57.4985,57.5436,57.4895,57.5436,9271.0
2021-10-15 13:35:00,63.87,63.9,63.85,63.89,10317.0,57.5436,57.5706,57.5256,57.5616,10317.0
2021-10-15 13:40:00,63.89,63.9,63.82,63.88,9651.0,57.5616,57.5706,57.4985,57.5526,9651.0
2021-10-15 13:45:00,63.88,63.93,63.87,63.93,8817.0,57.5526,57.5976,57.5436,57.5976,8817.0
2021-10-15 13:50:00,63.93,63.97,63.93,63.96,5365.0,57.5976,57.6337,57.5976,57.6247,5365.0
2021-10-15 13:55:00,63.96,64.03,63.96,64.01,9678.0,57.6247,57.6877,57.6247,57.6697,9678.0
2021-10-15 14:00:00,64.0,64.08,64.0,64.04,12348.0,57.6607,57.7328,57.6607,57.6967,12348.0
2021-10-15 14:05:00,64.04,64.05,64.02,64.05,6263.0,57.6967,57.7058,57.6787,57.7058,6263.0
2021-10-15 14:10:00,64.04,64.08,64.01,64.08,12166.0,57.6967,57.7328,57.6697,57.7328,12166.0
2021-10-15 14:15:00,64.08,64.14,64.08,64.14,13464.0,57.7328,57.7868,57.7328,57.7868,13464.0
2021-10-15 14:20:00,64.12,64.17,64.1,64.16,13788.0,57.7688,57.8139,57.7508,57.8049,13788.0
2021-10-15 14:25:00,64.17,64.18,64.1,64.13,17097.0,57.8139,57.8229,57.7508,57.7778,17097.0
2021-10-15 14:30:00,64.1,64.18,64.08,64.16,15751.0,57.7508,57.8229,57.7328,57.8049,15751.0
2021-10-15 14:35:00,64.18,64.18,64.11,64.16,5881.0,57.8229,57.8229,57.7598,57.8049,5881.0
2021-10-15 14:40:00,64.15,64.19,64.13,64.19,5511.0,57.7958,57.8319,57.7778,57.8319,5511.0
2021-10-15 14:45:00,64.19,64.21,64.16,64.17,9208.0,57.8319,57.8499,57.8049,57.8139,9208.0
2021-10-15 14:50:00,64.18,64.22,64.18,64.19,9283.0,57.8229,57.8589,57.8229,57.8319,9283.0
2021-10-15 14:55:00,64.18,64.25,64.18,64.23,9969.0,57.8229,57.8859,57.8229,57.8679,9969.0
2021-10-15 15:00:00,64.23,64.27,64.16,64.16,14243.0,57.8679,57.904,57.8049,57.8049,14243.0
2021-10-15 15:05:00,64.16,64.18,64.11,64.14,10241.0,57.8049,57.8229,57.7598,57.7868,10241.0
2021-10-15 15:10:00,64.14,64.15,64.07,64.07,17322.0,57.7868,57.7958,57.7238,57.7238,17322.0
2021-10-15 15:15:00,64.07,64.1,64.04,64.06,16423.0,57.7238,57.7508,57.6967,57.7148,16423.0
2021-10-15 15:20:00,64.04,64.06,64.01,64.05,11265.0,57.6967,57.7148,57.6697,57.7058,11265.0
2021-10-15 15:25:00,64.06,64.1,64.03,64.03,13238.0,57.7148,57.7508,57.6877,57.6877,13238.0
2021-10-15 15:30:00,64.03,64.04,64.0,64.02,12627.0,57.6877,57.6967,57.6607,57.6787,12627.0
2021-10-15 15:35:00,64.02,64.1,64.01,64.09,25677.0,57.6787,57.7508,57.6697,57.7418,25677.0
2021-10-15 15:40:00,64.09,64.12,64.02,64.03,24681.0,57.7418,57.7688,57.6787,57.6877,24681.0
2021-10-15 15:45:00,64.03,64.03,63.97,63.97,50308.0,57.6877,57.6877,57.6337,57.6337,50308.0
2021-10-15 15:50:00,63.98,64.02,63.87,63.88,64237.0,57.6427,57.6787,57.5436,57.5526,64237.0
2021-10-15 15:55:00,63.89,63.99,63.88,63.94,107530.0,57.5616,57.6517,57.5526,57.6066,107530.0
2021-10-18 09:30:00,63.81,63.81,63.31,63.49,77798.0,57.4895,57.4895,57.039,57.2012,77798.0
2021-10-18 09:35:00,63.48,63.48,63.11,63.32,26260.0,57.1922,57.1922,56.8589,57.0481,26260.0
2021-10-18 09:40:00,63.37,63.56,63.35,63.48,13988.0,57.0931,57.2643,57.0751,57.1922,13988.0
2021-10-18 09:45:00,63.53,63.81,63.52,63.68,13998.0,57.2373,57.4895,57.2282,57.3724,13998.0
2021-10-18 09:50:00,63.7,63.79,63.68,63.69,16829.0,57.3904,57.4715,57.3724,57.3814,16829.0
2021-10-18 09:55:00,63.68,63.76,63.67,63.72,11408.0,57.3724,57.4445,57.3634,57.4084,11408.0
2021-10-18 10:00:00,63.73,63.82,63.66,63.72,15740.0,57.4174,57.4985,57.3544,57.4084,15740.0
2021-10-18 10:05:00,63.71,63.87,63.7,63.85,12372.0,57.3994,57.5436,57.3904,57.5256,12372.0
2021-10-18 10:10:00,63.85,63.86,63.78,63.79,4219.0,57.5256,57.5346,57.4625,57.4715,4219.0
2021-10-18 10:15:00,63.81,63.82,63.66,63.74,8088.0,57.4895,57.4985,57.3544,57.4265,8088.0
2021-10-18 10:20:00,63.73,63.92,63.67,63.92,11791.0,57.4174,57.5886,57.3634,57.5886,11791.0
2021-10-18 10:25:00,63.9,64.0,63.87,64.0,20937.0,57.5706,57.6607,57.5436,57.6607,20937.0
2021-10-18 10:30:00,64.03,64.12,64.01,64.12,24111.0,57.6877,57.7688,57.6697,57.7688,24111.0
2021-10-18 10:35:00,64.14,64.18,64.03,64.13,12561.0,57.7868,57.8229,57.6877,57.7778,12561.0
2021-10-18 10:40:00,64.12,64.14,64.04,64.14,7480.0,57.7688,57.7868,57.6967,57.7868,7480.0
2021-10-18 10:45:00,64.14,64.14,64.02,64.06,5165.0,57.7868,57.7868,57.6787,57.7148,5165.0
2021-10-18 10:50:00,64.05,64.05,63.92,63.95,26492.0,57.7058,57.7058,57.5886,57.6157,26492.0
2021-10-18 10:55:00,63.95,64.09,63.95,64.07,16072.0,57.6157,57.7418,57.6157,57.7238,16072.0
2021-10-18 11:00:00,64.06,64.1,63.97,64.07,16154.0,57.7148,57.7508,57.6337,57.7238,16154.0
2021-10-18 11:05:00,64.08,64.13,64.06,64.12,6732.0,57.7328,57.7778,57.7148,57.7688,6732.0
2021-10-18 11:10:00,64.11,64.16,64.09,64.14,8087.0,57.7598,57.8049,57.7418,57.7868,8087.0
2021-10-18 11:15:00,64.13,64.2,64.11,64.2,18056.0,57.7778,57.8409,57.7598,57.8409,18056.0
2021-10-18 11:20:00,64.18,64.29,64.15,64.29,18135.0,57.8229,57.922,57.7958,57.922,18135.0
2021-10-18 11:25:00,64.27,64.43,64.25,64.38,27275.0,57.904,58.0481,57.8859,58.0031,27275.0
2021-10-18 11:30:00,64.39,64.45,64.35,64.4,18317.0,58.0121,58.0661,57.976,58.0211,18317.0
2021-10-18 11:35:00,64.4,64.4,64.31,64.34,14710.0,58.0211,58.0211,57.94,57.967,14710.0
2021-10-18 11:40:00,64.35,64.35,64.21,64.25,13022.0,57.976,57.976,57.8499,57.8859,13022.0
2021-10-18 11:45:00,64.26,64.34,64.26,64.29,11848.0,57.8949,57.967,57.8949,57.922,11848.0
2021-10-18 11:50:00,64.29,64.48,64.29,64.45,15520.0,57.922,58.0932,57.922,58.0661,15520.0
2021-10-18 11:55:00,64.45,64.56,64.43,64.5,21699.0,58.0661,58.1652,58.0481,58.1112,21699.0
2021-10-18 12:00:00,64.52,64.55,64.49,64.5,5449.0,58.1292,58.1562,58.1022,58.1112,5449.0
2021-10-18 12:05:00,64.5,64.53,64.48,64.5,5084.0,58.1112,58.1382,58.0932,58.1112,5084.0
2021-10-18 12:10:00,64.5,64.53,64.49,64.51,6921.0,58.1112,58.1382,58.1022,58.1202,6921.0
2021-10-18 12:15:00,64.5,64.55,64.5,64.51,4480.0,58.1112,58.1562,58.1112,58.1202,4480.0
2021-10-18 12:20:00,64.5,64.53,64.49,64.49,10571.0,58.1112,58.1382,58.1022,58.1022,10571.0
2021-10-18 12:25:00,64.49,64.5,64.41,64.43,6769.0,58.1022,58.1112,58.0301,58.0481,6769.0
2021-10-18 12:30:00,64.42,64.48,64.41,64.46,3121.0,58.0391,58.0932,58.0301,58.0751,3121.0
2021-10-18 12:35:00,64.45,64.45,64.38,64.38,3300.0,58.0661,58.0661,58.0031,58.0031,3300.0
2021-10-18 12:40:00,64.38,64.4,64.34,64.35,3908.0,58.0031,58.0211,57.967,57.976,3908.0
2021-10-18 12:45:00,64.33,64.39,64.33,64.37,5456.0,57.958,58.0121,57.958,57.9941,5456.0
2021-10-18 12:50:00,64.35,64.35,64.32,64.33,2182.0,57.976,57.976,57.949,57.958,2182.0
2021-10-18 12:55:00,64.34,64.36,64.28,64.36,6268.0,57.967,57.985,57.913,57.985,6268.0
2021-10-18 13:00:00,64.36,64.37,64.32,64.34,3388.0,57.985,57.9941,57.949,57.967,3388.0
2021-10-18 13:05:00,64.33,64.35,64.32,64.33,3720.0,57.958,57.976,57.949,57.958,3720.0
2021-10-18 13:10:00,64.33,64.35,64.32,64.32,5352.0,57.958,57.976,57.949,57.949,5352.0
2021-10-18 13:15:00,64.32,64.32,64.28,64.3,2755.0,57.949,57.949,57.913,57.931,2755.0
2021-10-18 13:20:00,64.3,64.31,64.22,64.22,14726.0,57.931,57.94,57.8589,57.8589,14726.0
2021-10-18 13:25:00,64.22,64.26,64.21,64.24,5677.0,57.8589,57.8949,57.8499,57.8769,5677.0
2021-10-18 13:30:00,64.24,64.26,64.18,64.18,5718.0,57.8769,57.8949,57.8229,57.8229,5718.0
2021-10-18 13:35:00,64.18,64.23,64.18,64.21,6956.0,57.8229,57.8679,57.8229,57.8499,6956.0
2021-10-18 13:40:00,64.21,64.21,64.15,64.16,5205.0,57.8499,57.8499,57.7958,57.8049,5205.0
2021-10-18 13:45:00,64.16,64.18,64.12,64.12,6013.0,57.8049,57.8229,57.7688,57.7688,6013.0
2021-10-18 13:50:00,64.11,64.25,64.11,64.23,16280.0,57.7598,57.8859,57.7598,57.8679,16280.0
2021-10-18 13:55:00,64.21,64.21,64.12,64.14,5900.0,57.8499,57.8499,57.7688,57.7868,5900.0
2021-10-18 14:00:00,64.15,64.15,64.09,64.1,3716.0,57.7958,57.7958,57.7418,57.7508,3716.0
2021-10-18 14:05:00,64.11,64.13,64.09,64.09,5440.0,57.7598,57.7778,57.7418,57.7418,5440.0
2021-10-18 14:10:00,64.09,64.1,64.06,64.08,3806.0,57.7418,57.7508,57.7148,57.7328,3806.0
2021-10-18 14:15:00,64.08,64.11,64.06,64.06,3726.0,57.7328,57.7598,57.7148,57.7148,3726.0
2021-10-18 14:20:00,64.06,64.07,64.01,64.01,3294.0,57.7148,57.7238,57.6697,57.6697,3294.0
2021-10-18 14:25:00,64.02,64.04,64.0,64.04,3856.0,57.6787,57.6967,57.6607,57.6967,3856.0
2021-10-18 14:30:00,64.03,64.06,64.02,64.04,6157.0,57.6877,57.7148,57.6787,57.6967,6157.0
2021-10-18 14:35:00,64.04,64.04,63.98,64.0,5799.0,57.6967,57.6967,57.6427,57.6607,5799.0
2021-10-18 14:40:00,64.01,64.07,64.01,64.03,3816.0,57.6697,57.7238,57.6697,57.6877,3816.0
2021-10-18 14:45:00,64.03,64.08,64.02,64.08,9055.0,57.6877,57.7328,57.6787,57.7328,9055.0
2021-10-18 14:50:00,64.09,64.11,64.03,64.05,9841.0,57.7418,57.7598,57.6877,57.7058,9841.0
2021-10-18 14:55:00,64.03,64.1,64.03,64.05,13970.0,57.6877,57.7508,57.6877,57.7058,13970.0
2021-10-18 15:00:00,64.06,64.07,63.99,64.01,6260.0,57.7148,57.7238,57.6517,57.6697,6260.0
2021-10-18 15:05:00,63.98,64.0,63.94,63.96,5956.0,57.6427,57.6607,57.6066,57.6247,5956.0
2021-10-18 15:10:00,63.96,64.02,63.96,63.98,6993.0,57.6247,57.6787,57.6247,57.6427,6993.0
2021-10-18 15:15:00,63.98,64.03,63.98,64.03,5698.0,57.6427,57.6877,57.6427,57.6877,5698.0
2021-10-18 15:20:00,64.03,64.04,63.98,63.99,6939.0,57.6877,57.6967,57.6427,57.6517,6939.0
2021-10-18 15:25:00,63.99,64.0,63.94,63.97,6659.0,57.6517,57.6607,57.6066,57.6337,6659.0
2021-10-18 15:30:00,63.95,63.95,63.9,63.9,8693.0,57.6157,57.6157,57.5706,57.5706,8693.0
2021-10-18 15:35:00,63.91,63.91,63.82,63.85,13256.0,57.5796,57.5796,57.4985,57.5256,13256.0
2021-10-18 15:40:00,63.84,63.85,63.76,63.78,21145.0,57.5166,57.5256,57.4445,57.4625,21145.0
2021-10-18 15:45:00,63.79,63.87,63.78,63.87,20258.0,57.4715,57.5436,57.4625,57.5436,20258.0
2021-10-18 15:50:00,63.86,63.89,63.81,63.85,32415.0,57.5346,57.5616,57.4895,57.5256,32415.0
2021-10-18 15:55:00,63.86,63.86,63.75,63.8,83280.0,57.5346,57.5346,57.4355,57.4805,83280.0
2021-10-19 09:30:00,64.08,64.18,63.58,63.88,69862.0,57.7328,57.8229,57.2823,57.5526,69862.0
2021-10-19 09:35:00,63.83,63.92,63.79,63.86,6860.0,57.5075,57.5886,57.4715,57.5346,6860.0
2021-10-19 09:40:00,63.88,64.05,63.85,63.97,10452.0,57.5526,57.7058,57.5256,57.6337,10452.0
2021-10-19 09:45:00,63.97,63.98,63.72,63.72,13932.0,57.6337,57.6427,57.4084,57.4084,13932.0
2021-10-19 09:50:00,63.74,63.82,63.44,63.45,33255.0,57.4265,57.4985,57.1562,57.1652,33255.0
2021-10-19 09:55:00,63.45,63.73,63.45,63.61,35982.0,57.1652,57.4174,57.1652,57.3093,35982.0
2021-10-19 10:00:00,63.61,63.93,63.6,63.83,19541.0,57.3093,57.5976,57.3003,57.5075,19541.0
2021-10-19 10:05:00,63.81,63.83,63.73,63.78,9714.0,57.4895,57.5075,57.4174,57.4625,9714.0
2021-10-19 10:10:00,63.76,63.86,63.72,63.74,15102.0,57.4445,57.5346,57.4084,57.4265,15102.0
2021-10-19 10:15:00,63.72,63.86,63.72,63.8,26080.0,57.4084,57.5346,57.4084,57.4805,26080.0
2021-10-19 10:20:00,63.78,63.84,63.68,63.83,17679.0,57.4625,57.5166,57.3724,57.5075,17679.0
2021-10-19 10:25:00,63.8,63.87,63.8,63.85,3981.0,57.4805,57.5436,57.4805,57.5256,3981.0
2021-10-19 10:30:00,63.84,63.95,63.84,63.95,5505.0,57.5166,57.6157,57.5166,57.6157,5505.0
2021-10-19 10:35:00,63.94,63.95,63.86,63.87,3519.0,57.6066,57.6157,57.5346,57.5436,3519.0
2021-10-19 10:40:00,63.9,64.08,63.9,64.08,8572.0,57.5706,57.7328,57.5706,57.7328,8572.0
2021-10-19 10:45:00,64.08,64.08,63.98,64.04,7182.0,57.7328,57.7328,57.6427,57.6967,7182.0
2021-10-19 10:50:00,64.04,64.2,64.04,64.18,4231.0,57.6967,57.8409,57.6967,57.8229,4231.0
2021-10-19 10:55:00,64.19,64.24,64.17,64.2,9896.0,57.8319,57.8769,57.8139,57.8409,9896.0
2021-10-19 11:00:00,64.23,64.27,64.23,64.25,4462.0,57.8679,57.904,57.8679,57.8859,4462.0
2021-10-19 11:05:00,64.26,64.3,64.26,64.29,3997.0,57.8949,57.931,57.8949,57.922,3997.0
2021-10-19 11:10:00,64.29,64.3,64.26,64.26,9994.0,57.922,57.931,57.8949,57.8949,9994.0
2021-10-19 11:15:00,64.27,64.39,64.27,64.36,10098.0,57.904,58.0121,57.904,57.985,10098.0
2021-10-19 11:20:00,64.35,64.35,64.26,64.28,8816.0,57.976,57.976,57.8949,57.913,8816.0
2021-10-19 11:25:00,64.28,64.32,64.23,64.3,6505.0,57.913,57.949,57.8679,57.931,6505.0
2021-10-19 11:30:00,64.3,64.3,64.26,64.28,3151.0,57.931,57.931,57.8949,57.913,3151.0
2021-10-19 11:35:00,64.29,64.32,64.23,64.27,7207.0,57.922,57.949,57.8679,57.904,7207.0
2021-10-19 11:40:00,64.28,64.36,64.28,64.34,5921.0,57.913,57.985,57.913,57.967,5921.0
2021-10-19 11:45:00,64.33,64.39,64.33,64.35,3367.0,57.958,58.0121,57.958,57.976,3367.0
2021-10-19 11:50:00,64.36,64.38,64.3,64.3,11674.0,57.985,58.0031,57.931,57.931,11674.0
2021-10-19 11:55:00,64.31,64.37,64.31,64.36,6720.0,57.94,57.9941,57.94,57.985,6720.0
2021-10-19 12:00:00,64.36,64.36,64.33,64.34,2325.0,57.985,57.985,57.958,57.967,2325.0
2021-10-19 12:05:00,64.34,64.38,64.34,64.38,22927.0,57.967,58.0031,57.967,58.0031,22927.0
2021-10-19 12:10:00,64.38,64.39,64.35,64.36,5239.0,58.0031,58.0121,57.976,57.985,5239.0
2021-10-19 12:15:00,64.36,64.38,64.34,64.34,6628.0,57.985,58.0031,57.967,57.967,6628.0
2021-10-19 12:20:00,64.35,64.35,64.3,64.31,3389.0,57.976,57.976,57.931,57.94,3389.0
2021-10-19 12:25:00,64.3,64.32,64.28,64.29,8649.0,57.931,57.949,57.913,57.922,8649.0
2021-10-19 12:30:00,64.28,64.33,64.28,64.3,7061.0,57.913,57.958,57.913,57.931,7061.0
2021-10-19 12:35:00,64.3,64.33,64.29,64.31,3413.0,57.931,57.958,57.922,57.94,3413.0
2021-10-19 12:40:00,64.32,64.32,64.29,64.32,6184.0,57.949,57.949,57.922,57.949,6184.0
2021-10-19 12:45:00,64.32,64.32,64.28,64.29,3252.0,57.949,57.949,57.913,57.922,3252.0
2021-10-19 12:50:00,64.28,64.32,64.27,64.31,4031.0,57.913,57.949,57.904,57.94,4031.0
2021-10-19 12:55:00,64.32,64.35,64.31,64.35,5349.0,57.949,57.976,57.94,57.976,5349.0
2021-10-19 13:00:00,64.35,64.35,64.25,64.25,4578.0,57.976,57.976,57.8859,57.8859,4578.0
2021-10-19 13:05:00,64.24,64.27,64.23,64.26,6301.0,57.8769,57.904,57.8679,57.8949,6301.0
2021-10-19 13:10:00,64.27,64.32,64.23,64.32,4647.0,57.904,57.949,57.8679,57.949,4647.0
2021-10-19 13:15:00,64.31,64.31,64.28,64.28,3783.0,57.94,57.94,57.913,57.913,3783.0
2021-10-19 13:20:00,64.29,64.29,64.26,64.28,9975.0,57.922,57.922,57.8949,57.913,9975.0
2021-10-19 13:25:00,64.28,64.31,64.26,64.31,15070.0,57.913,57.94,57.8949,57.94,15070.0
2021-10-19 13:30:00,64.3,64.3,64.23,64.3,3675.0,57.931,57.931,57.8679,57.931,3675.0
2021-10-19 13:35:00,64.3,64.33,64.28,64.33,8047.0,57.931,57.958,57.913,57.958,8047.0
2021-10-19 13:40:00,64.33,64.33,64.28,64.31,5102.0,57.958,57.958,57.913,57.94,5102.0
2021-10-19 13:45:00,64.31,64.36,64.29,64.32,11539.0,57.94,57.985,57.922,57.949,11539.0
2021-10-19 13:50:00,64.31,64.34,64.31,64.34,4502.0,57.94,57.967,57.94,57.967,4502.0
2021-10-19 13:55:00,64.34,64.36,64.33,64.34,8299.0,57.967,57.985,57.958,57.967,8299.0
2021-10-19 14:00:00,64.33,64.35,64.29,64.3,5172.0,57.958,57.976,57.922,57.931,5172.0
2021-10-19 14:05:00,64.29,64.31,64.22,64.24,11802.0,57.922,57.94,57.8589,57.8769,11802.0
2021-10-19 14:10:00,64.26,64.32,64.25,64.3,4339.0,57.8949,57.949,57.8859,57.931,4339.0
2021-10-19 14:15:00,64.28,64.32,64.27,64.3,7032.0,57.913,57.949,57.904,57.931,7032.0
2021-10-19 14:20:00,64.29,64.29,64.26,64.28,4568.0,57.922,57.922,57.8949,57.913,4568.0
2021-10-19 14:25:00,64.28,64.29,64.24,64.27,11162.0,57.913,57.922,57.8769,57.904,11162.0
2021-10-19 14:30:00,64.27,64.29,64.22,64.25,6287.0,57.904,57.922,57.8589,57.8859,6287.0
2021-10-19 14:35:00,64.26,64.31,64.26,64.31,7291.0,57.8949,57.94,57.8949,57.94,7291.0
2021-10-19 14:40:00,64.3,64.31,64.27,64.31,6614.0,57.931,57.94,57.904,57.94,6614.0
2021-10-19 14:45:00,64.31,64.32,64.28,64.31,8401.0,57.94,57.949,57.913,57.94,8401.0
2021-10-19 14:50:00,64.31,64.38,64.3,64.36,8514.0,57.94,58.0031,57.931,57.985,8514.0
2021-10-19 14:55:00,64.37,64.38,64.34,64.35,6173.0,57.9941,58.0031,57.967,57.976,6173.0
2021-10-19 15:00:00,64.35,64.41,64.35,64.4,5074.0,57.976,58.0301,57.976,58.0211,5074.0
2021-10-19 15:05:00,64.39,64.41,64.36,64.39,5306.0,58.0121,58.0301,57.985,58.0121,5306.0
2021-10-19 15:10:00,64.4,64.4,64.37,64.38,5256.0,58.0211,58.0211,57.9941,58.0031,5256.0
2021-10-19 15:15:00,64.39,64.46,64.38,64.46,10580.0,58.0121,58.0751,58.0031,58.0751,10580.0
2021-10-19 15:20:00,64.45,64.47,64.39,64.39,14962.0,58.0661,58.0841,58.0121,58.0121,14962.0
2021-10-19 15:25:00,64.39,64.43,64.38,64.43,8063.0,58.0121,58.0481,58.0031,58.0481,8063.0
2021-10-19 15:30:00,64.42,64.42,64.36,64.42,23601.0,58.0391,58.0391,57.985,58.0391,23601.0
2021-10-19 15:35:00,64.42,64.47,64.41,64.47,15039.0,58.0391,58.0841,58.0301,58.0841,15039.0
2021-10-19 15:40:00,64.46,64.49,64.41,64.42,22346.0,58.0751,58.1022,58.0301,58.0391,22346.0
2021-10-19 15:45:00,64.41,64.49,64.41,64.48,24536.0,58.0301,58.1022,58.0301,58.0932,24536.0
2021-10-19 15:50:00,64.48,64.54,64.48,64.52,30944.0,58.0932,58.1472,58.0932,58.1292,30944.0
2021-10-19 15:55:00,64.52,64.55,64.5,64.55,80945.0,58.1292,58.1562,58.1112,58.1562,80945.0
2021-10-20 09:30:00,64.84,64.95,64.3,64.45,125813.0,58.4175,58.5166,57.931,58.0661,125813.0
2021-10-20 09:35:00,64.49,64.54,64.32,64.44,25871.0,58.1022,58.1472,57.949,58.0571,25871.0
2021-10-20 09:40:00,64.43,64.81,64.36,64.76,13573.0,58.0481,58.3905,57.985,58.3454,13573.0
2021-10-20 09:45:00,64.79,64.98,64.79,64.98,21188.0,58.3725,58.5436,58.3725,58.5436,21188.0
2021-10-20 09:50:00,64.97,65.02,64.93,64.97,33744.0,58.5346,58.5797,58.4986,58.5346,33744.0
2021-10-20 09:55:00,64.97,65.07,64.94,65.04,6024.0,58.5346,58.6247,58.5076,58.5977,6024.0
2021-10-20 10:00:00,65.05,65.09,65.01,65.06,10248.0,58.6067,58.6427,58.5707,58.6157,10248.0
2021-10-20 10:05:00,65.01,65.09,64.98,65.06,7219.0,58.5707,58.6427,58.5436,58.6157,7219.0
2021-10-20 10:10:00,65.07,65.15,64.96,64.96,7870.0,58.6247,58.6968,58.5256,58.5256,7870.0
2021-10-20 10:15:00,64.97,64.98,64.8,64.82,38540.0,58.5346,58.5436,58.3815,58.3995,38540.0
2021-10-20 10:20:00,64.79,65.12,64.79,65.09,62059.0,58.3725,58.6698,58.3725,58.6427,62059.0
2021-10-20 10:25:00,65.12,65.2,65.09,65.1,9824.0,58.6698,58.7418,58.6427,58.6517,9824.0
2021-10-20 10:30:00,65.1,65.19,65.05,65.11,20159.0,58.6517,58.7328,58.6067,58.6608,20159.0
2021-10-20 10:35:00,65.13,65.18,65.08,65.09,8575.0,58.6788,58.7238,58.6337,58.6427,8575.0
2021-10-20 10:40:00,65.06,65.16,65.06,65.06,15262.0,58.6157,58.7058,58.6157,58.6157,15262.0
2021-10-20 10:45:00,65.06,65.26,65.06,65.08,22256.0,58.6157,58.7959,58.6157,58.6337,22256.0
2021-10-20 10:50:00,65.09,65.14,65.05,65.07,30557.0,58.6427,58.6878,58.6067,58.6247,30557.0
2021-10-20 10:55:00,65.09,65.12,65.01,65.06,16760.0,58.6427,58.6698,58.5707,58.6157,16760.0
2021-10-20 11:00:00,65.02,65.18,65.02,65.04,49180.0,58.5797,58.7238,58.5797,58.5977,49180.0
2021-10-20 11:05:00,65.05,65.08,64.91,64.96,22207.0,58.6067,58.6337,58.4806,58.5256,22207.0
2021-10-20 11:10:00,64.95,65.0,64.88,64.9,9089.0,58.5166,58.5617,58.4535,58.4716,9089.0
2021-10-20 11:15:00,64.88,64.97,64.88,64.95,8592.0,58.4535,58.5346,58.4535,58.5166,8592.0
2021-10-20 11:20:00,64.95,64.99,64.87,64.88,10009.0,58.5166,58.5526,58.4445,58.4535,10009.0
2021-10-20 11:25:00,64.91,64.96,64.89,64.95,6143.0,58.4806,58.5256,58.4625,58.5166,6143.0
2021-10-20 11:30:00,64.95,64.99,64.89,64.93,8606.0,58.5166,58.5526,58.4625,58.4986,8606.0
2021-10-20 11:35:00,64.94,64.97,64.83,64.83,9731.0,58.5076,58.5346,58.4085,58.4085,9731.0
2021-10-20 11:40:00,64.84,64.87,64.76,64.81,10092.0,58.4175,58.4445,58.3454,58.3905,10092.0
2021-10-20 11:45:00,64.81,64.94,64.8,64.94,10544.0,58.3905,58.5076,58.3815,58.5076,10544.0
2021-10-20 11:50:00,64.95,64.96,64.89,64.91,9133.0,58.5166,58.5256,58.4625,58.4806,9133.0
2021-10-20 11:55:00,64.94,64.95,64.92,64.95,9353.0,58.5076,58.5166,58.4896,58.5166,9353.0
2021-10-20 12:00:00,64.95,65.03,64.95,65.03,10350.0,58.5166,58.5887,58.5166,58.5887,10350.0
2021-10-20 12:05:00,65.03,65.04,64.95,64.98,7588.0,58.5887,58.5977,58.5166,58.5436,7588.0
2021-10-20 12:10:00,64.99,65.06,64.99,65.04,8831.0,58.5526,58.6157,58.5526,58.5977,8831.0
2021-10-20 12:15:00,65.02,65.04,65.02,65.03,9457.0,58.5797,58.5977,58.5797,58.5887,9457.0
2021-10-20 12:20:00,65.02,65.12,65.02,65.07,7637.0,58.5797,58.6698,58.5797,58.6247,7637.0
2021-10-20 12:25:00,65.08,65.08,65.02,65.04,6833.0,58.6337,58.6337,58.5797,58.5977,6833.0
2021-10-20 12:30:00,65.02,65.13,65.02,65.09,18585.0,58.5797,58.6788,58.5797,58.6427,18585.0
2021-10-20 12:35:00,65.07,65.1,65.05,65.09,15147.0,58.6247,58.6517,58.6067,58.6427,15147.0
2021-10-20 12:40:00,65.1,65.14,65.08,65.1,5413.0,58.6517,58.6878,58.6337,58.6517,5413.0
2021-10-20 12:45:00,65.09,65.1,65.04,65.06,6980.0,58.6427,58.6517,58.5977,58.6157,6980.0
2021-10-20 12:50:00,65.05,65.08,65.02,65.03,8162.0,58.6067,58.6337,58.5797,58.5887,8162.0
2021-10-20 12:55:00,65.02,65.06,65.02,65.04,7600.0,58.5797,58.6157,58.5797,58.5977,7600.0
2021-10-20 13:00:00,65.04,65.04,64.94,64.94,9512.0,58.5977,58.5977,58.5076,58.5076,9512.0
2021-10-20 13:05:00,64.95,64.95,64.88,64.89,7240.0,58.5166,58.5166,58.4535,58.4625,7240.0
2021-10-20 13:10:00,64.87,64.98,64.87,64.96,9356.0,58.4445,58.5436,58.4445,58.5256,9356.0
2021-10-20 13:15:00,64.95,64.95,64.88,64.91,9273.0,58.5166,58.5166,58.4535,58.4806,9273.0
2021-10-20 13:20:00,64.9,64.9,64.84,64.9,9260.0,58.4716,58.4716,58.4175,58.4716,9260.0
2021-10-20 13:25:00,64.89,64.99,64.89,64.97,17791.0,58.4625,58.5526,58.4625,58.5346,17791.0
2021-10-20 13:30:00,64.97,64.99,64.91,64.92,15873.0,58.5346,58.5526,58.4806,58.4896,15873.0
2021-10-20 13:35:00,64.91,64.91,64.85,64.86,8675.0,58.4806,58.4806,58.4265,58.4355,8675.0
2021-10-20 13:40:00,64.85,64.87,64.75,64.86,58827.0,58.4265,58.4445,58.3364,58.4355,58827.0
2021-10-20 13:45:00,64.84,64.86,64.75,64.75,12364.0,58.4175,58.4355,58.3364,58.3364,12364.0
2021-10-20 13:50:00,64.76,64.79,64.73,64.78,29304.0,58.3454,58.3725,58.3184,58.3634,29304.0
2021-10-20 13:55:00,64.8,64.83,64.73,64.75,9042.0,58.3815,58.4085,58.3184,58.3364,9042.0
2021-10-20 14:00:00,64.73,64.82,64.73,64.82,9552.0,58.3184,58.3995,58.3184,58.3995,9552.0
2021-10-20 14:05:00,64.82,64.84,64.8,64.82,7517.0,58.3995,58.4175,58.3815,58.3995,7517.0
2021-10-20 14:10:00,64.82,64.82,64.71,64.73,18265.0,58.3995,58.3995,58.3004,58.3184,18265.0
2021-10-20 14:15:00,64.74,64.86,64.74,64.8,19807.0,58.3274,58.4355,58.3274,58.3815,19807.0
2021-10-20 14:20:00,64.79,64.82,64.78,64.78,7745.0,58.3725,58.3995,58.3634,58.3634,7745.0
2021-10-20 14:25:00,64.78,64.8,64.78,64.8,7733.0,58.3634,58.3815,58.3634,58.3815,7733.0
2021-10-20 14:30:00,64.79,64.87,64.79,64.86,11567.0,58.3725,58.4445,58.3725,58.4355,11567.0
2021-10-20 14:35:00,64.86,64.88,64.84,64.85,6491.0,58.4355,58.4535,58.4175,58.4265,6491.0
2021-10-20 14:40:00,64.86,64.86,64.79,64.79,7725.0,58.4355,58.4355,58.3725,58.3725,7725.0
2021-10-20 14:45:00,64.78,64.8,64.75,64.8,6128.0,58.3634,58.3815,58.3364,58.3815,6128.0
2021-10-20 14:50:00,64.82,64.85,64.81,64.85,15397.0,58.3995,58.4265,58.3905,58.4265,15397.0
2021-10-20 14:55:00,64.85,64.96,64.85,64.89,12315.0,58.4265,58.5256,58.4265,58.4625,12315.0
2021-10-20 15:00:00,64.89,64.93,64.89,64.9,8361.0,58.4625,58.4986,58.4625,58.4716,8361.0
2021-10-20 15:05:00,64.89,64.96,64.89,64.93,12235.0,58.4625,58.5256,58.4625,58.4986,12235.0
2021-10-20 15:10:00,64.92,64.95,64.85,64.85,12701.0,58.4896,58.5166,58.4265,58.4265,12701.0
2021-10-20 15:15:00,64.85,64.85,64.74,64.75,22660.0,58.4265,58.4265,58.3274,58.3364,22660.0
2021-10-20 15:20:00,64.75,64.84,64.75,64.83,8430.0,58.3364,58.4175,58.3364,58.4085,8430.0
2021-10-20 15:25:00,64.84,64.87,64.82,64.83,11975.0,58.4175,58.4445,58.3995,58.4085,11975.0
2021-10-20 15:30:00,64.82,64.83,64.78,64.78,15722.0,58.3995,58.4085,58.3634,58.3634,15722.0
2021-10-20 15:35:00,64.77,64.78,64.73,64.75,22734.0,58.3544,58.3634,58.3184,58.3364,22734.0
2021-10-20 15:40:00,64.75,64.84,64.75,64.81,23162.0,58.3364,58.4175,58.3364,58.3905,23162.0
2021-10-20 15:45:00,64.81,64.85,64.77,64.77,25442.0,58.3905,58.4265,58.3544,58.3544,25442.0
2021-10-20 15:50:00,64.78,64.84,64.72,64.75,41293.0,58.3634,58.4175,58.3094,58.3364,41293.0
2021-10-20 15:55:00,64.74,64.87,64.74,64.85,114479.0,58.3274,58.4445,58.3274,58.4265,114479.0
2021-10-21 09:30:00,64.78,64.82,64.53,64.74,38441.0,58.3634,58.3995,58.1382,58.3274,38441.0
2021-10-21 09:35:00,64.72,64.88,64.68,64.82,8181.0,58.3094,58.4535,58.2733,58.3995,8181.0
2021-10-21 09:40:00,64.81,64.9,64.78,64.9,13441.0,58.3905,58.4716,58.3634,58.4716,13441.0
2021-10-21 09:45:00,64.88,65.09,64.86,65.03,9087.0,58.4535,58.6427,58.4355,58.5887,9087.0
2021-10-21 09:50:00,65.02,65.16,65.01,65.03,16056.0,58.5797,58.7058,58.5707,58.5887,16056.0
2021-10-21 09:55:00,65.03,65.12,65.03,65.07,20366.0,58.5887,58.6698,58.5887,58.6247,20366.0
2021-10-21 10:00:00,65.07,65.12,65.0,65.01,17411.0,58.6247,58.6698,58.5617,58.5707,17411.0
2021-10-21 10:05:00,65.03,65.09,64.99,65.09,7426.0,58.5887,58.6427,58.5526,58.6427,7426.0
2021-10-21 10:10:00,65.11,65.15,65.03,65.03,8232.0,58.6608,58.6968,58.5887,58.5887,8232.0
2021-10-21 10:15:00,65.04,65.08,65.03,65.07,12580.0,58.5977,58.6337,58.5887,58.6247,12580.0
2021-10-21 10:20:00,65.06,65.12,65.04,65.08,15844.0,58.6157,58.6698,58.5977,58.6337,15844.0
2021-10-21 10:25:00,65.06,65.06,64.93,65.04,9350.0,58.6157,58.6157,58.4986,58.5977,9350.0
2021-10-21 10:30:00,65.02,65.09,65.01,65.07,13613.0,58.5797,58.6427,58.5707,58.6247,13613.0
2021-10-21 10:35:00,65.07,65.07,65.02,65.02,7153.0,58.6247,58.6247,58.5797,58.5797,7153.0
2021-10-21 10:40:00,65.01,65.01,64.86,64.89,22239.0,58.5707,58.5707,58.4355,58.4625,22239.0
2021-10-21 10:45:00,64.88,64.96,64.88,64.95,4412.0,58.4535,58.5256,58.4535,58.5166,4412.0
2021-10-21 10:50:00,64.94,64.96,64.81,64.83,7244.0,58.5076,58.5256,58.3905,58.4085,7244.0
2021-10-21 10:55:00,64.84,64.91,64.81,64.83,10610.0,58.4175,58.4806,58.3905,58.4085,10610.0
2021-10-21 11:00:00,64.82,64.85,64.8,64.81,13082.0,58.3995,58.4265,58.3815,58.3905,13082.0
2021-10-21 11:05:00,64.81,64.84,64.77,64.81,14517.0,58.3905,58.4175,58.3544,58.3905,14517.0
2021-10-21 11:10:00,64.82,64.83,64.72,64.78,12702.0,58.3995,58.4085,58.3094,58.3634,12702.0
2021-10-21 11:15:00,64.77,64.78,64.69,64.69,6739.0,58.3544,58.3634,58.2824,58.2824,6739.0
2021-10-21 11:20:00,64.68,64.68,64.62,64.63,5671.0,58.2733,58.2733,58.2193,58.2283,5671.0
2021-10-21 11:25:00,64.62,64.62,64.48,64.48,8522.0,58.2193,58.2193,58.0932,58.0932,8522.0
2021-10-21 11:30:00,64.48,64.52,64.45,64.46,9303.0,58.0932,58.1292,58.0661,58.0751,9303.0
2021-10-21 11:35:00,64.46,64.47,64.37,64.4,16030.0,58.0751,58.0841,57.9941,58.0211,16030.0
2021-10-21 11:40:00,64.39,64.42,64.36,64.4,10184.0,58.0121,58.0391,57.985,58.0211,10184.0
2021-10-21 11:45:00,64.42,64.5,64.38,64.49,9953.0,58.0391,58.1112,58.0031,58.1022,9953.0
2021-10-21 11:50:00,64.49,64.63,64.49,64.63,12297.0,58.1022,58.2283,58.1022,58.2283,12297.0
2021-10-21 11:55:00,64.63,64.64,64.55,64.55,6504.0,58.2283,58.2373,58.1562,58.1562,6504.0
2021-10-21 12:00:00,64.57,64.62,64.57,64.62,4878.0,58.1742,58.2193,58.1742,58.2193,4878.0
2021-10-21 12:05:00,64.62,64.63,64.53,64.53,8608.0,58.2193,58.2283,58.1382,58.1382,8608.0
2021-10-21 12:10:00,64.53,64.55,64.49,64.54,7578.0,58.1382,58.1562,58.1022,58.1472,7578.0
2021-10-21 12:15:00,64.55,64.57,64.53,64.56,5799.0,58.1562,58.1742,58.1382,58.1652,5799.0
2021-10-21 12:20:00,64.54,64.56,64.5,64.51,5441.0,58.1472,58.1652,58.1112,58.1202,5441.0
2021-10-21 12:25:00,64.52,64.56,64.51,64.56,6325.0,58.1292,58.1652,58.1202,58.1652,6325.0
2021-10-21 12:30:00,64.56,64.56,64.52,64.52,4389.0,58.1652,58.1652,58.1292,58.1292,4389.0
2021-10-21 12:35:00,64.52,64.56,64.5,64.55,10653.0,58.1292,58.1652,58.1112,58.1562,10653.0
2021-10-21 12:40:00,64.55,64.56,64.51,64.51,7556.0,58.1562,58.1652,58.1202,58.1202,7556.0
2021-10-21 12:45:00,64.51,64.52,64.44,64.44,8017.0,58.1202,58.1292,58.0571,58.0571,8017.0
2021-10-21 12:50:00,64.44,64.49,64.44,64.49,6294.0,58.0571,58.1022,58.0571,58.1022,6294.0
2021-10-21 12:55:00,64.49,64.5,64.45,64.45,6861.0,58.1022,58.1112,58.0661,58.0661,6861.0
2021-10-21 13:00:00,64.45,64.56,64.45,64.56,5467.0,58.0661,58.1652,58.0661,58.1652,5467.0
2021-10-21 13:05:00,64.56,64.59,64.56,64.57,6369.0,58.1652,58.1923,58.1652,58.1742,6369.0
2021-10-21 13:10:00,64.56,64.58,64.54,64.55,7353.0,58.1652,58.1833,58.1472,58.1562,7353.0
2021-10-21 13:15:00,64.56,64.58,64.53,64.57,6087.0,58.1652,58.1833,58.1382,58.1742,6087.0
2021-10-21 13:20:00,64.58,64.61,64.57,64.58,4114.0,58.1833,58.2103,58.1742,58.1833,4114.0
2021-10-21 13:25:00,64.58,64.62,64.58,64.59,11645.0,58.1833,58.2193,58.1833,58.1923,11645.0
2021-10-21 13:30:00,64.59,64.63,64.58,64.62,3987.0,58.1923,58.2283,58.1833,58.2193,3987.0
2021-10-21 13:35:00,64.62,64.63,64.59,64.6,8358.0,58.2193,58.2283,58.1923,58.2013,8358.0
2021-10-21 13:40:00,64.59,64.6,64.54,64.54,8498.0,58.1923,58.2013,58.1472,58.1472,8498.0
2021-10-21 13:45:00,64.53,64.55,64.53,64.55,6564.0,58.1382,58.1562,58.1382,58.1562,6564.0
2021-10-21 13:50:00,64.55,64.55,64.49,64.49,8165.0,58.1562,58.1562,58.1022,58.1022,8165.0
2021-10-21 13:55:00,64.48,64.58,64.48,64.57,5173.0,58.0932,58.1833,58.0932,58.1742,5173.0
2021-10-21 14:00:00,64.57,64.58,64.55,64.56,7351.0,58.1742,58.1833,58.1562,58.1652,7351.0
2021-10-21 14:05:00,64.57,64.6,64.56,64.6,5447.0,58.1742,58.2013,58.1652,58.2013,5447.0
2021-10-21 14:10:00,64.59,64.62,64.55,64.55,9516.0,58.1923,58.2193,58.1562,58.1562,9516.0
2021-10-21 14:15:00,64.57,64.63,64.57,64.63,16092.0,58.1742,58.2283,58.1742,58.2283,16092.0
2021-10-21 14:20:00,64.63,64.67,64.63,64.67,11728.0,58.2283,58.2643,58.2283,58.2643,11728.0
2021-10-21 14:25:00,64.67,64.68,64.61,64.65,10887.0,58.2643,58.2733,58.2103,58.2463,10887.0
2021-10-21 14:30:00,64.64,64.7,64.62,64.69,17381.0,58.2373,58.2914,58.2193,58.2824,17381.0
2021-10-21 14:35:00,64.7,64.75,64.7,64.75,9723.0,58.2914,58.3364,58.2914,58.3364,9723.0
2021-10-21 14:40:00,64.75,64.76,64.7,64.75,10229.0,58.3364,58.3454,58.2914,58.3364,10229.0
2021-10-21 14:45:00,64.74,64.79,64.73,64.78,9581.0,58.3274,58.3725,58.3184,58.3634,9581.0
2021-10-21 14:50:00,64.78,64.81,64.77,64.81,5738.0,58.3634,58.3905,58.3544,58.3905,5738.0
2021-10-21 14:55:00,64.81,64.85,64.81,64.84,10247.0,58.3905,58.4265,58.3905,58.4175,10247.0
2021-10-21 15:00:00,64.85,64.88,64.85,64.87,12470.0,58.4265,58.4535,58.4265,58.4445,12470.0
2021-10-21 15:05:00,64.86,64.87,64.82,64.87,14277.0,58.4355,58.4445,58.3995,58.4445,14277.0
2021-10-21 15:10:00,64.87,64.91,64.87,64.91,8385.0,58.4445,58.4806,58.4445,58.4806,8385.0
2021-10-21 15:15:00,64.92,64.92,64.87,64.91,19464.0,58.4896,58.4896,58.4445,58.4806,19464.0
2021-10-21 15:20:00,64.91,64.95,64.91,64.92,14555.0,58.4806,58.5166,58.4806,58.4896,14555.0
2021-10-21 15:25:00,64.93,64.93,64.86,64.87,14075.0,58.4986,58.4986,58.4355,58.4445,14075.0
2021-10-21 15:30:00,64.87,64.97,64.86,64.96,26011.0,58.4445,58.5346,58.4355,58.5256,26011.0
2021-10-21 15:35:00,64.96,65.0,64.95,64.97,18616.0,58.5256,58.5617,58.5166,58.5346,18616.0
2021-10-21 15:40:00,64.98,65.0,64.93,64.95,27586.0,58.5436,58.5617,58.4986,58.5166,27586.0
2021-10-21 15:45:00,64.95,64.96,64.92,64.96,26149.0,58.5166,58.5256,58.4896,58.5256,26149.0
2021-10-21 15:50:00,64.95,64.95,64.87,64.88,39106.0,58.5166,58.5166,58.4445,58.4535,39106.0
2021-10-21 15:55:00,64.87,64.89,64.82,64.87,107465.0,58.4445,58.4625,58.3995,58.4445,107465.0
2021-10-22 09:30:00,64.93,65.2,64.93,65.2,52694.0,58.4986,58.7418,58.4986,58.7418,52694.0
2021-10-22 09:35:00,65.22,65.41,65.19,65.41,10276.0,58.7599,58.931,58.7328,58.931,10276.0
2021-10-22 09:40:00,65.44,65.57,65.4,65.52,12506.0,58.9581,59.0752,58.922,59.0301,12506.0
2021-10-22 09:45:00,65.54,65.6,65.49,65.54,8283.0,59.0482,59.1022,59.0031,59.0482,8283.0
2021-10-22 09:50:00,65.54,65.63,65.48,65.63,14934.0,59.0482,59.1292,58.9941,59.1292,14934.0
2021-10-22 09:55:00,65.63,65.67,65.49,65.58,10026.0,59.1292,59.1653,59.0031,59.0842,10026.0
2021-10-22 10:00:00,65.56,65.6,65.47,65.47,13900.0,59.0662,59.1022,58.9851,58.9851,13900.0
2021-10-22 10:05:00,65.46,65.63,65.45,65.63,5837.0,58.9761,59.1292,58.9671,59.1292,5837.0
2021-10-22 10:10:00,65.65,65.7,65.64,65.65,6923.0,59.1473,59.1923,59.1383,59.1473,6923.0
2021-10-22 10:15:00,65.64,65.64,65.52,65.55,6034.0,59.1383,59.1383,59.0301,59.0572,6034.0
2021-10-22 10:20:00,65.54,65.58,65.47,65.53,12715.0,59.0482,59.0842,58.9851,59.0392,12715.0
2021-10-22 10:25:00,65.54,65.71,65.54,65.64,7959.0,59.0482,59.2013,59.0482,59.1383,7959.0
2021-10-22 10:30:00,65.65,65.66,65.57,65.59,5656.0,59.1473,59.1563,59.0752,59.0932,5656.0
2021-10-22 10:35:00,65.58,65.61,65.53,65.6,7628.0,59.0842,59.1112,59.0392,59.1022,7628.0
2021-10-22 10:40:00,65.6,65.66,65.49,65.54,7440.0,59.1022,59.1563,59.0031,59.0482,7440.0
2021-10-22 10:45:00,65.55,65.59,65.52,65.57,4710.0,59.0572,59.0932,59.0301,59.0752,4710.0
2021-10-22 10:50:00,65.54,65.55,65.49,65.5,7272.0,59.0482,59.0572,59.0031,59.0121,7272.0
2021-10-22 10:55:00,65.49,65.55,65.47,65.49,13784.0,59.0031,59.0572,58.9851,59.0031,13784.0
2021-10-22 11:00:00,65.48,65.72,65.48,65.7,30907.0,58.9941,59.2103,58.9941,59.1923,30907.0
2021-10-22 11:05:00,65.7,65.83,65.69,65.8,16309.0,59.1923,59.3094,59.1833,59.2824,16309.0
2021-10-22 11:10:00,65.78,65.78,65.7,65.71,9457.0,59.2644,59.2644,59.1923,59.2013,9457.0
2021-10-22 11:15:00,65.7,65.78,65.68,65.74,11106.0,59.1923,59.2644,59.1743,59.2284,11106.0
2021-10-22 11:20:00,65.72,65.76,65.61,65.65,8163.0,59.2103,59.2464,59.1112,59.1473,8163.0
2021-10-22 11:25:00,65.67,65.69,65.56,65.67,22421.0,59.1653,59.1833,59.0662,59.1653,22421.0
2021-10-22 11:30:00,65.65,65.66,65.58,65.62,7738.0,59.1473,59.1563,59.0842,59.1202,7738.0
2021-10-22 11:35:00,65.63,65.63,65.52,65.54,9057.0,59.1292,59.1292,59.0301,59.0482,9057.0
2021-10-22 11:40:00,65.52,65.58,65.49,65.57,11302.0,59.0301,59.0842,59.0031,59.0752,11302.0
2021-10-22 11:45:00,65.58,65.58,65.49,65.5,6840.0,59.0842,59.0842,59.0031,59.0121,6840.0
2021-10-22 11:50:00,65.48,65.56,65.45,65.54,14114.0,58.9941,59.0662,58.9671,59.0482,14114.0
2021-10-22 11:55:00,65.55,65.58,65.49,65.53,11948.0,59.0572,59.0842,59.0031,59.0392,11948.0
2021-10-22 12:00:00,65.51,65.6,65.46,65.6,8780.0,59.0211,59.1022,58.9761,59.1022,8780.0
2021-10-22 12:05:00,65.6,65.67,65.58,65.62,12487.0,59.1022,59.1653,59.0842,59.1202,12487.0
2021-10-22 12:10:00,65.62,65.66,65.61,65.64,5664.0,59.1202,59.1563,59.1112,59.1383,5664.0
2021-10-22 12:15:00,65.64,65.73,65.63,65.68,6916.0,59.1383,59.2193,59.1292,59.1743,6916.0
2021-10-22 12:20:00,65.68,65.7,65.67,65.68,3947.0,59.1743,59.1923,59.1653,59.1743,3947.0
2021-10-22 12:25:00,65.69,65.71,65.66,65.71,10003.0,59.1833,59.2013,59.1563,59.2013,10003.0
2021-10-22 12:30:00,65.71,65.74,65.71,65.73,5981.0,59.2013,59.2284,59.2013,59.2193,5981.0
2021-10-22 12:35:00,65.73,65.8,65.73,65.76,15175.0,59.2193,59.2824,59.2193,59.2464,15175.0
2021-10-22 12:40:00,65.76,65.84,65.75,65.83,12513.0,59.2464,59.3184,59.2374,59.3094,12513.0
2021-10-22 12:45:00,65.82,65.87,65.81,65.83,8444.0,59.3004,59.3455,59.2914,59.3094,8444.0
2021-10-22 12:50:00,65.83,65.91,65.83,65.88,8471.0,59.3094,59.3815,59.3094,59.3545,8471.0
2021-10-22 12:55:00,65.89,65.89,65.85,65.86,4716.0,59.3635,59.3635,59.3275,59.3365,4716.0
2021-10-22 13:00:00,65.86,65.89,65.85,65.86,4028.0,59.3365,59.3635,59.3275,59.3365,4028.0
2021-10-22 13:05:00,65.87,65.92,65.84,65.91,10530.0,59.3455,59.3905,59.3184,59.3815,10530.0
2021-10-22 13:10:00,65.92,65.92,65.86,65.87,2757.0,59.3905,59.3905,59.3365,59.3455,2757.0
2021-10-22 13:15:00,65.87,65.91,65.87,65.88,3735.0,59.3455,59.3815,59.3455,59.3545,3735.0
2021-10-22 13:20:00,65.88,65.91,65.88,65.9,2246.0,59.3545,59.3815,59.3545,59.3725,2246.0
2021-10-22 13:25:00,65.9,65.94,65.88,65.93,8295.0,59.3725,59.4085,59.3545,59.3995,8295.0
2021-10-22 13:30:00,65.92,65.94,65.9,65.92,8249.0,59.3905,59.4085,59.3725,59.3905,8249.0
2021-10-22 13:35:00,65.92,65.95,65.9,65.95,3768.0,59.3905,59.4176,59.3725,59.4176,3768.0
2021-10-22 13:40:00,65.95,65.97,65.95,65.95,3562.0,59.4176,59.4356,59.4176,59.4176,3562.0
2021-10-22 13:45:00,65.95,65.97,65.92,65.93,3770.0,59.4176,59.4356,59.3905,59.3995,3770.0
2021-10-22 13:50:00,65.92,65.95,65.92,65.92,4199.0,59.3905,59.4176,59.3905,59.3905,4199.0
2021-10-22 13:55:00,65.92,65.92,65.83,65.84,7906.0,59.3905,59.3905,59.3094,59.3184,7906.0
2021-10-22 14:00:00,65.84,65.89,65.82,65.86,6281.0,59.3184,59.3635,59.3004,59.3365,6281.0
2021-10-22 14:05:00,65.84,65.89,65.82,65.87,6676.0,59.3184,59.3635,59.3004,59.3455,6676.0
2021-10-22 14:10:00,65.85,65.9,65.85,65.88,3830.0,59.3275,59.3725,59.3275,59.3545,3830.0
2021-10-22 14:15:00,65.88,65.9,65.87,65.88,4348.0,59.3545,59.3725,59.3455,59.3545,4348.0
2021-10-22 14:20:00,65.89,65.94,65.87,65.93,6384.0,59.3635,59.4085,59.3455,59.3995,6384.0
2021-10-22 14:25:00,65.94,65.97,65.93,65.97,4088.0,59.4085,59.4356,59.3995,59.4356,4088.0
2021-10-22 14:30:00,65.97,66.11,65.97,66.1,23589.0,59.4356,59.5617,59.4356,59.5527,23589.0
2021-10-22 14:35:00,66.09,66.1,66.02,66.03,11510.0,59.5437,59.5527,59.4806,59.4896,11510.0
2021-10-22 14:40:00,66.03,66.05,66.01,66.03,6414.0,59.4896,59.5076,59.4716,59.4896,6414.0
2021-10-22 14:45:00,66.03,66.1,66.02,66.09,9753.0,59.4896,59.5527,59.4806,59.5437,9753.0
2021-10-22 14:50:00,66.08,66.09,66.05,66.06,5898.0,59.5347,59.5437,59.5076,59.5167,5898.0
2021-10-22 14:55:00,66.07,66.08,66.04,66.06,9479.0,59.5257,59.5347,59.4986,59.5167,9479.0
2021-10-22 15:00:00,66.06,66.14,66.04,66.09,23637.0,59.5167,59.5887,59.4986,59.5437,23637.0
2021-10-22 15:05:00,66.07,66.15,66.04,66.14,19362.0,59.5257,59.5977,59.4986,59.5887,19362.0
2021-10-22 15:10:00,66.14,66.18,66.13,66.15,13563.0,59.5887,59.6248,59.5797,59.5977,13563.0
2021-10-22 15:15:00,66.15,66.17,66.12,66.14,18852.0,59.5977,59.6158,59.5707,59.5887,18852.0
2021-10-22 15:20:00,66.15,66.21,66.14,66.15,19530.0,59.5977,59.6518,59.5887,59.5977,19530.0
2021-10-22 15:25:00,66.16,66.28,66.15,66.27,23679.0,59.6068,59.7149,59.5977,59.7059,23679.0
2021-10-22 15:30:00,66.27,66.44,66.26,66.42,41666.0,59.7059,59.859,59.6968,59.841,41666.0
2021-10-22 15:35:00,66.42,66.43,66.18,66.23,50544.0,59.841,59.85,59.6248,59.6698,50544.0
2021-10-22 15:40:00,66.23,66.32,66.17,66.28,28944.0,59.6698,59.7509,59.6158,59.7149,28944.0
2021-10-22 15:45:00,66.29,66.3,66.23,66.29,35099.0,59.7239,59.7329,59.6698,59.7239,35099.0
2021-10-22 15:50:00,66.29,66.3,66.23,66.28,54711.0,59.7239,59.7329,59.6698,59.7149,54711.0
2021-10-22 15:55:00,66.28,66.28,66.22,66.23,108864.0,59.7149,59.7149,59.6608,59.6698,108864.0
2021-10-25 09:30:00,66.4,66.55,66.27,66.34,70897.0,59.823,59.9581,59.7059,59.7689,70897.0
2021-10-25 09:35:00,66.33,66.65,66.33,66.49,33832.0,59.7599,60.0482,59.7599,59.9041,33832.0
2021-10-25 09:40:00,66.49,66.49,66.33,66.34,25704.0,59.9041,59.9041,59.7599,59.7689,25704.0
2021-10-25 09:45:00,66.35,66.35,66.05,66.13,15259.0,59.7779,59.7779,59.5076,59.5797,15259.0
2021-10-25 09:50:00,66.14,66.3,66.04,66.3,14894.0,59.5887,59.7329,59.4986,59.7329,14894.0
2021-10-25 09:55:00,66.29,66.44,66.27,66.35,32091.0,59.7239,59.859,59.7059,59.7779,32091.0
2021-10-25 10:00:00,66.36,66.38,66.23,66.31,22402.0,59.7869,59.805,59.6698,59.7419,22402.0
2021-10-25 10:05:00,66.31,66.33,66.18,66.23,14747.0,59.7419,59.7599,59.6248,59.6698,14747.0
2021-10-25 10:10:00,66.23,66.29,66.16,66.17,13103.0,59.6698,59.7239,59.6068,59.6158,13103.0
2021-10-25 10:15:00,66.18,66.31,66.17,66.28,21409.0,59.6248,59.7419,59.6158,59.7149,21409.0
2021-10-25 10:20:00,66.29,66.34,66.16,66.17,9718.0,59.7239,59.7689,59.6068,59.6158,9718.0
2021-10-25 10:25:00,66.16,66.18,66.11,66.14,8003.0,59.6068,59.6248,59.5617,59.5887,8003.0
2021-10-25 10:30:00,66.13,66.25,66.09,66.24,10346.0,59.5797,59.6878,59.5437,59.6788,10346.0
2021-10-25 10:35:00,66.24,66.28,66.16,66.28,14597.0,59.6788,59.7149,59.6068,59.7149,14597.0
2021-10-25 10:40:00,66.28,66.33,66.22,66.24,10871.0,59.7149,59.7599,59.6608,59.6788,10871.0
2021-10-25 10:45:00,66.26,66.36,66.23,66.36,13450.0,59.6968,59.7869,59.6698,59.7869,13450.0
2021-10-25 10:50:00,66.35,66.42,66.29,66.42,9718.0,59.7779,59.841,59.7239,59.841,9718.0
2021-10-25 10:55:00,66.42,66.47,66.38,66.42,8300.0,59.841,59.886,59.805,59.841,8300.0
2021-10-25 11:00:00,66.42,66.46,66.41,66.44,8677.0,59.841,59.877,59.832,59.859,8677.0
2021-10-25 11:05:00,66.45,66.46,66.42,66.43,7960.0,59.868,59.877,59.841,59.85,7960.0
2021-10-25 11:10:00,66.44,66.47,66.42,66.44,5683.0,59.859,59.886,59.841,59.859,5683.0
2021-10-25 11:15:00,66.43,66.53,66.41,66.53,12506.0,59.85,59.9401,59.832,59.9401,12506.0
2021-10-25 11:20:00,66.55,66.57,66.44,66.44,7137.0,59.9581,59.9761,59.859,59.859,7137.0
2021-10-25 11:25:00,66.42,66.58,66.42,66.56,17921.0,59.841,59.9852,59.841,59.9671,17921.0
2021-10-25 11:30:00,66.56,66.65,66.53,66.65,16284.0,59.9671,60.0482,59.9401,60.0482,16284.0
2021-10-25 11:35:00,66.65,66.68,66.59,66.66,26659.0,60.0482,60.0752,59.9942,60.0572,26659.0
2021-10-25 11:40:00,66.68,66.75,66.66,66.7,12367.0,60.0752,60.1383,60.0572,60.0933,12367.0
2021-10-25 11:45:00,66.7,66.7,66.67,66.7,12347.0,60.0933,60.0933,60.0662,60.0933,12347.0
2021-10-25 11:50:00,66.7,66.71,66.66,66.7,17455.0,60.0933,60.1023,60.0572,60.0933,17455.0
2021-10-25 11:55:00,66.72,66.74,66.64,66.66,17881.0,60.1113,60.1293,60.0392,60.0572,17881.0
2021-10-25 12:00:00,66.66,66.7,66.65,66.7,11305.0,60.0572,60.0933,60.0482,60.0933,11305.0
2021-10-25 12:05:00,66.69,66.73,66.65,66.71,9410.0,60.0843,60.1203,60.0482,60.1023,9410.0
2021-10-25 12:10:00,66.72,66.73,66.64,66.64,5152.0,60.1113,60.1203,60.0392,60.0392,5152.0
2021-10-25 12:15:00,66.66,66.67,66.58,66.6,10066.0,60.0572,60.0662,59.9852,60.0032,10066.0
2021-10-25 12:20:00,66.59,66.63,66.53,66.62,11389.0,59.9942,60.0302,59.9401,60.0212,11389.0
2021-10-25 12:25:00,66.62,66.67,66.61,66.65,16311.0,60.0212,60.0662,60.0122,60.0482,16311.0
2021-10-25 12:30:00,66.65,66.68,66.63,66.65,16472.0,60.0482,60.0752,60.0302,60.0482,16472.0
2021-10-25 12:35:00,66.64,66.65,66.61,66.62,14419.0,60.0392,60.0482,60.0122,60.0212,14419.0
2021-10-25 12:40:00,66.62,66.68,66.61,66.63,13287.0,60.0212,60.0752,60.0122,60.0302,13287.0
2021-10-25 12:45:00,66.63,66.67,66.63,66.67,12663.0,60.0302,60.0662,60.0302,60.0662,12663.0
2021-10-25 12:50:00,66.67,66.68,66.57,66.57,25213.0,60.0662,60.0752,59.9761,59.9761,25213.0
2021-10-25 12:55:00,66.56,66.56,66.41,66.43,15431.0,59.9671,59.9671,59.832,59.85,15431.0
2021-10-25 13:00:00,66.44,66.55,66.44,66.55,15109.0,59.859,59.9581,59.859,59.9581,15109.0
2021-10-25 13:05:00,66.54,66.58,66.49,66.56,15127.0,59.9491,59.9852,59.9041,59.9671,15127.0
2021-10-25 13:10:00,66.55,66.59,66.52,66.57,18804.0,59.9581,59.9942,59.9311,59.9761,18804.0
2021-10-25 13:15:00,66.56,66.57,66.52,66.57,14119.0,59.9671,59.9761,59.9311,59.9761,14119.0
2021-10-25 13:20:00,66.57,66.57,66.5,66.51,7106.0,59.9761,59.9761,59.9131,59.9221,7106.0
2021-10-25 13:25:00,66.52,66.57,66.51,66.57,8827.0,59.9311,59.9761,59.9221,59.9761,8827.0
2021-10-25 13:30:00,66.58,66.59,66.48,66.51,8287.0,59.9852,59.9942,59.8951,59.9221,8287.0
2021-10-25 13:35:00,66.51,66.55,66.5,66.51,9695.0,59.9221,59.9581,59.9131,59.9221,9695.0
2021-10-25 13:40:00,66.51,66.54,66.51,66.53,16279.0,59.9221,59.9491,59.9221,59.9401,16279.0
2021-10-25 13:45:00,66.53,66.54,66.51,66.52,9316.0,59.9401,59.9491,59.9221,59.9311,9316.0
2021-10-25 13:50:00,66.52,66.61,66.51,66.61,19538.0,59.9311,60.0122,59.9221,60.0122,19538.0
2021-10-25 13:55:00,66.61,66.67,66.61,66.62,11893.0,60.0122,60.0662,60.0122,60.0212,11893.0
2021-10-25 14:00:00,66.61,66.65,66.58,66.64,30901.0,60.0122,60.0482,59.9852,60.0392,30901.0
2021-10-25 14:05:00,66.65,66.7,66.62,66.62,12473.0,60.0482,60.0933,60.0212,60.0212,12473.0
2021-10-25 14:10:00,66.62,66.62,66.53,66.55,11985.0,60.0212,60.0212,59.9401,59.9581,11985.0
2021-10-25 14:15:00,66.55,66.57,66.52,66.55,12494.0,59.9581,59.9761,59.9311,59.9581,12494.0
2021-10-25 14:20:00,66.55,66.6,66.54,66.6,10332.0,59.9581,60.0032,59.9491,60.0032,10332.0
2021-10-25 14:25:00,66.6,66.65,66.59,66.65,30692.0,60.0032,60.0482,59.9942,60.0482,30692.0
2021-10-25 14:30:00,66.65,66.67,66.59,66.62,16728.0,60.0482,60.0662,59.9942,60.0212,16728.0
2021-10-25 14:35:00,66.61,66.66,66.54,66.55,18016.0,60.0122,60.0572,59.9491,59.9581,18016.0
2021-10-25 14:40:00,66.55,66.62,66.54,66.61,12949.0,59.9581,60.0212,59.9491,60.0122,12949.0
2021-10-25 14:45:00,66.6,66.68,66.6,66.63,21131.0,60.0032,60.0752,60.0032,60.0302,21131.0
2021-10-25 14:50:00,66.63,66.67,66.63,66.66,8228.0,60.0302,60.0662,60.0302,60.0572,8228.0
2021-10-25 14:55:00,66.66,66.74,66.66,66.7,20555.0,60.0572,60.1293,60.0572,60.0933,20555.0
2021-10-25 15:00:00,66.7,66.76,66.65,66.75,19895.0,60.0933,60.1473,60.0482,60.1383,19895.0
2021-10-25 15:05:00,66.75,66.76,66.7,66.72,13403.0,60.1383,60.1473,60.0933,60.1113,13403.0
2021-10-25 15:10:00,66.71,66.72,66.68,66.72,19490.0,60.1023,60.1113,60.0752,60.1113,19490.0
2021-10-25 15:15:00,66.72,66.72,66.68,66.69,72271.0,60.1113,60.1113,60.0752,60.0843,72271.0
2021-10-25 15:20:00,66.68,66.69,66.63,66.65,26164.0,60.0752,60.0843,60.0302,60.0482,26164.0
2021-10-25 15:25:00,66.64,66.67,66.52,66.55,36149.0,60.0392,60.0662,59.9311,59.9581,36149.0
2021-10-25 15:30:00,66.54,66.67,66.53,66.65,39339.0,59.9491,60.0662,59.9401,60.0482,39339.0
2021-10-25 15:35:00,66.66,66.75,66.65,66.72,36897.0,60.0572,60.1383,60.0482,60.1113,36897.0
2021-10-25 15:40:00,66.72,66.72,66.55,66.58,60676.0,60.1113,60.1113,59.9581,59.9852,60676.0
2021-10-25 15:45:00,66.56,66.6,66.54,66.56,29936.0,59.9671,60.0032,59.9491,59.9671,29936.0
2021-10-25 15:50:00,66.55,66.55,66.49,66.52,61565.0,59.9581,59.9581,59.9041,59.9311,61565.0
2021-10-25 15:55:00,66.52,66.68,66.49,66.68,143337.0,59.9311,60.0752,59.9041,60.0752,143337.0
2021-10-26 09:30:00,66.65,66.65,65.35,65.44,116709.0,60.0482,60.0482,58.877,58.9581,116709.0
2021-10-26 09:35:00,65.44,66.21,65.39,65.67,80928.0,58.9581,59.6518,58.913,59.1653,80928.0
2021-10-26 09:40:00,65.67,66.0,65.57,65.83,61827.0,59.1653,59.4626,59.0752,59.3094,61827.0
2021-10-26 09:45:00,65.83,66.17,65.62,66.11,52808.0,59.3094,59.6158,59.1202,59.5617,52808.0
2021-10-26 09:50:00,66.13,66.36,65.99,66.16,44328.0,59.5797,59.7869,59.4536,59.6068,44328.0
2021-10-26 09:55:00,66.17,66.4,66.16,66.21,42841.0,59.6158,59.823,59.6068,59.6518,42841.0
2021-10-26 10:00:00,66.18,66.56,66.16,66.53,22903.0,59.6248,59.9671,59.6068,59.9401,22903.0
2021-10-26 10:05:00,66.51,66.61,66.39,66.6,22262.0,59.9221,60.0122,59.814,60.0032,22262.0
2021-10-26 10:10:00,66.61,66.73,66.57,66.64,25319.0,60.0122,60.1203,59.9761,60.0392,25319.0
2021-10-26 10:15:00,66.65,66.78,66.46,66.46,29713.0,60.0482,60.1653,59.877,59.877,29713.0
2021-10-26 10:20:00,66.46,66.55,66.37,66.49,27427.0,59.877,59.9581,59.796,59.9041,27427.0
2021-10-26 10:25:00,66.51,66.52,66.3,66.38,32003.0,59.9221,59.9311,59.7329,59.805,32003.0
2021-10-26 10:30:00,66.38,66.51,66.33,66.48,59299.0,59.805,59.9221,59.7599,59.8951,59299.0
2021-10-26 10:35:00,66.47,66.5,66.32,66.32,18135.0,59.886,59.9131,59.7509,59.7509,18135.0
2021-10-26 10:40:00,66.31,66.48,66.3,66.48,18205.0,59.7419,59.8951,59.7329,59.8951,18205.0
2021-10-26 10:45:00,66.46,66.46,66.39,66.42,13813.0,59.877,59.877,59.814,59.841,13813.0
2021-10-26 10:50:00,66.41,66.41,66.34,66.36,17780.0,59.832,59.832,59.7689,59.7869,17780.0
2021-10-26 10:55:00,66.37,66.57,66.34,66.57,35863.0,59.796,59.9761,59.7689,59.9761,35863.0
2021-10-26 11:00:00,66.6,66.62,66.46,66.46,26563.0,60.0032,60.0212,59.877,59.877,26563.0
2021-10-26 11:05:00,66.45,66.49,66.39,66.42,15372.0,59.868,59.9041,59.814,59.841,15372.0
2021-10-26 11:10:00,66.45,66.52,66.43,66.52,16170.0,59.868,59.9311,59.85,59.9311,16170.0
2021-10-26 11:15:00,66.52,66.55,66.46,66.48,11664.0,59.9311,59.9581,59.877,59.8951,11664.0
2021-10-26 11:20:00,66.47,66.54,66.45,66.5,18480.0,59.886,59.9491,59.868,59.9131,18480.0
2021-10-26 11:25:00,66.51,66.55,66.47,66.5,14346.0,59.9221,59.9581,59.886,59.9131,14346.0
2021-10-26 11:30:00,66.51,66.56,66.49,66.51,17202.0,59.9221,59.9671,59.9041,59.9221,17202.0
2021-10-26 11:35:00,66.51,66.57,66.46,66.55,17018.0,59.9221,59.9761,59.877,59.9581,17018.0
2021-10-26 11:40:00,66.55,66.63,66.55,66.6,11237.0,59.9581,60.0302,59.9581,60.0032,11237.0
2021-10-26 11:45:00,66.6,66.66,66.51,66.51,19197.0,60.0032,60.0572,59.9221,59.9221,19197.0
2021-10-26 11:50:00,66.52,66.53,66.43,66.46,17180.0,59.9311,59.9401,59.85,59.877,17180.0
2021-10-26 11:55:00,66.45,66.48,66.37,66.38,18882.0,59.868,59.8951,59.796,59.805,18882.0
2021-10-26 12:00:00,66.38,66.4,66.31,66.35,12888.0,59.805,59.823,59.7419,59.7779,12888.0
2021-10-26 12:05:00,66.35,66.36,66.31,66.32,14044.0,59.7779,59.7869,59.7419,59.7509,14044.0
2021-10-26 12:10:00,66.33,66.38,66.32,66.37,17444.0,59.7599,59.805,59.7509,59.796,17444.0
2021-10-26 12:15:00,66.37,66.41,66.33,66.39,29443.0,59.796,59.832,59.7599,59.814,29443.0
2021-10-26 12:20:00,66.39,66.39,66.32,66.33,24261.0,59.814,59.814,59.7509,59.7599,24261.0
2021-10-26 12:25:00,66.34,66.35,66.3,66.32,14555.0,59.7689,59.7779,59.7329,59.7509,14555.0
2021-10-26 12:30:00,66.3,66.3,66.19,66.25,24658.0,59.7329,59.7329,59.6338,59.6878,24658.0
2021-10-26 12:35:00,66.25,66.25,66.07,66.09,13468.0,59.6878,59.6878,59.5257,59.5437,13468.0
2021-10-26 12:40:00,66.09,66.11,66.0,66.04,22871.0,59.5437,59.5617,59.4626,59.4986,22871.0
2021-10-26 12:45:00,66.05,66.05,65.94,65.95,11022.0,59.5076,59.5076,59.4085,59.4176,11022.0
2021-10-26 12:50:00,65.95,65.95,65.85,65.85,15051.0,59.4176,59.4176,59.3275,59.3275,15051.0
2021-10-26 12:55:00,65.85,65.87,65.75,65.81,38081.0,59.3275,59.3455,59.2374,59.2914,38081.0
2021-10-26 13:00:00,65.8,65.81,65.72,65.72,19713.0,59.2824,59.2914,59.2103,59.2103,19713.0
2021-10-26 13:05:00,65.71,65.81,65.68,65.73,21558.0,59.2013,59.2914,59.1743,59.2193,21558.0
2021-10-26 13:10:00,65.72,65.74,65.66,65.74,6103.0,59.2103,59.2284,59.1563,59.2284,6103.0
2021-10-26 13:15:00,65.74,65.74,65.63,65.65,27786.0,59.2284,59.2284,59.1292,59.1473,27786.0
2021-10-26 13:20:00,65.65,65.65,65.49,65.49,19708.0,59.1473,59.1473,59.0031,59.0031,19708.0
2021-10-26 13:25:00,65.46,65.49,65.41,65.42,19931.0,58.9761,59.0031,58.931,58.9401,19931.0
2021-10-26 13:30:00,65.42,65.43,65.29,65.3,20053.0,58.9401,58.9491,58.8229,58.8319,20053.0
2021-10-26 13:35:00,65.3,65.3,65.22,65.3,15262.0,58.8319,58.8319,58.7599,58.8319,15262.0
2021-10-26 13:40:00,65.3,65.31,65.26,65.27,11501.0,58.8319,58.8409,58.7959,58.8049,11501.0
2021-10-26 13:45:00,65.26,65.55,65.26,65.52,27168.0,58.7959,59.0572,58.7959,59.0301,27168.0
2021-10-26 13:50:00,65.49,65.57,65.47,65.48,16831.0,59.0031,59.0752,58.9851,58.9941,16831.0
2021-10-26 13:55:00,65.47,65.54,65.47,65.51,11378.0,58.9851,59.0482,58.9851,59.0211,11378.0
2021-10-26 14:00:00,65.51,65.56,65.5,65.54,22834.0,59.0211,59.0662,59.0121,59.0482,22834.0
2021-10-26 14:05:00,65.55,65.55,65.48,65.52,17715.0,59.0572,59.0572,58.9941,59.0301,17715.0
2021-10-26 14:10:00,65.51,65.51,65.45,65.45,12656.0,59.0211,59.0211,58.9671,58.9671,12656.0
2021-10-26 14:15:00,65.46,65.55,65.45,65.55,28484.0,58.9761,59.0572,58.9671,59.0572,28484.0
2021-10-26 14:20:00,65.52,65.52,65.32,65.32,17239.0,59.0301,59.0301,58.85,58.85,17239.0
2021-10-26 14:25:00,65.32,65.36,65.25,65.31,17209.0,58.85,58.886,58.7869,58.8409,17209.0
2021-10-26 14:30:00,65.31,65.41,65.31,65.38,20767.0,58.8409,58.931,58.8409,58.904,20767.0
2021-10-26 14:35:00,65.38,65.39,65.31,65.34,20441.0,58.904,58.913,58.8409,58.868,20441.0
2021-10-26 14:40:00,65.35,65.4,65.35,65.4,18931.0,58.877,58.922,58.877,58.922,18931.0
2021-10-26 14:45:00,65.4,65.52,65.38,65.48,29488.0,58.922,59.0301,58.904,58.9941,29488.0
2021-10-26 14:50:00,65.49,65.54,65.48,65.51,12505.0,59.0031,59.0482,58.9941,59.0211,12505.0
2021-10-26 14:55:00,65.51,65.57,65.5,65.56,11407.0,59.0211,59.0752,59.0121,59.0662,11407.0
2021-10-26 15:00:00,65.56,65.71,65.55,65.69,23309.0,59.0662,59.2013,59.0572,59.1833,23309.0
2021-10-26 15:05:00,65.7,65.7,65.54,65.54,19304.0,59.1923,59.1923,59.0482,59.0482,19304.0
2021-10-26 15:10:00,65.56,65.58,65.52,65.55,13695.0,59.0662,59.0842,59.0301,59.0572,13695.0
2021-10-26 15:15:00,65.54,65.58,65.5,65.52,22906.0,59.0482,59.0842,59.0121,59.0301,22906.0
2021-10-26 15:20:00,65.53,65.54,65.43,65.48,16917.0,59.0392,59.0482,58.9491,58.9941,16917.0
2021-10-26 15:25:00,65.47,65.56,65.45,65.46,27077.0,58.9851,59.0662,58.9671,58.9761,27077.0
2021-10-26 15:30:00,65.46,65.48,65.41,65.47,24397.0,58.9761,58.9941,58.931,58.9851,24397.0
2021-10-26 15:35:00,65.47,65.57,65.42,65.54,52051.0,58.9851,59.0752,58.9401,59.0482,52051.0
2021-10-26 15:40:00,65.54,65.65,65.54,65.57,43439.0,59.0482,59.1473,59.0482,59.0752,43439.0
2021-10-26 15:45:00,65.57,65.61,65.52,65.55,77377.0,59.0752,59.1112,59.0301,59.0572,77377.0
2021-10-26 15:50:00,65.55,65.55,65.34,65.34,95922.0,59.0572,59.0572,58.868,58.868,95922.0
2021-10-26 15:55:00,65.34,65.42,65.33,65.36,184900.0,58.868,58.9401,58.859,58.886,184900.0
2021-10-27 09:30:00,65.79,65.79,65.06,65.06,76535.0,59.2734,59.2734,58.6157,58.6157,76535.0
2021-10-27 09:35:00,65.05,65.31,65.02,65.26,27453.0,58.6067,58.8409,58.5797,58.7959,27453.0
2021-10-27 09:40:00,65.26,65.76,65.25,65.61,37351.0,58.7959,59.2464,58.7869,59.1112,37351.0
2021-10-27 09:45:00,65.58,65.92,65.47,65.83,23409.0,59.0842,59.3905,58.9851,59.3094,23409.0
2021-10-27 09:50:00,65.81,65.95,65.73,65.88,25369.0,59.2914,59.4176,59.2193,59.3545,25369.0
2021-10-27 09:55:00,65.9,65.94,65.78,65.79,20598.0,59.3725,59.4085,59.2644,59.2734,20598.0
2021-10-27 10:00:00,65.79,65.99,65.76,65.87,20733.0,59.2734,59.4536,59.2464,59.3455,20733.0
2021-10-27 10:05:00,65.86,65.86,65.74,65.84,14982.0,59.3365,59.3365,59.2284,59.3184,14982.0
2021-10-27 10:10:00,65.84,66.09,65.77,66.08,16182.0,59.3184,59.5437,59.2554,59.5347,16182.0
2021-10-27 10:15:00,66.06,66.08,65.94,66.0,20915.0,59.5167,59.5347,59.4085,59.4626,20915.0
2021-10-27 10:20:00,65.95,66.06,65.85,65.85,18590.0,59.4176,59.5167,59.3275,59.3275,18590.0
2021-10-27 10:25:00,65.8,65.84,65.59,65.67,17553.0,59.2824,59.3184,59.0932,59.1653,17553.0
2021-10-27 10:30:00,65.7,65.79,65.66,65.68,9296.0,59.1923,59.2734,59.1563,59.1743,9296.0
2021-10-27 10:35:00,65.69,65.71,65.55,65.55,13302.0,59.1833,59.2013,59.0572,59.0572,13302.0
2021-10-27 10:40:00,65.55,65.65,65.55,65.62,24252.0,59.0572,59.1473,59.0572,59.1202,24252.0
2021-10-27 10:45:00,65.61,65.7,65.6,65.66,22144.0,59.1112,59.1923,59.1022,59.1563,22144.0
2021-10-27 10:50:00,65.66,65.73,65.39,65.4,42088.0,59.1563,59.2193,58.913,58.922,42088.0
2021-10-27 10:55:00,65.41,65.49,65.36,65.39,16466.0,58.931,59.0031,58.886,58.913,16466.0
2021-10-27 11:00:00,65.4,65.42,65.3,65.35,17509.0,58.922,58.9401,58.8319,58.877,17509.0
2021-10-27 11:05:00,65.34,65.47,65.29,65.33,17281.0,58.868,58.9851,58.8229,58.859,17281.0
2021-10-27 11:10:00,65.35,65.37,65.26,65.34,7074.0,58.877,58.895,58.7959,58.868,7074.0
2021-10-27 11:15:00,65.36,65.36,65.23,65.23,7671.0,58.886,58.886,58.7689,58.7689,7671.0
2021-10-27 11:20:00,65.24,65.24,65.14,65.14,12832.0,58.7779,58.7779,58.6878,58.6878,12832.0
2021-10-27 11:25:00,65.14,65.25,65.14,65.2,10490.0,58.6878,58.7869,58.6878,58.7418,10490.0
2021-10-27 11:30:00,65.16,65.32,65.15,65.3,10339.0,58.7058,58.85,58.6968,58.8319,10339.0
2021-10-27 11:35:00,65.28,65.35,65.28,65.3,9895.0,58.8139,58.877,58.8139,58.8319,9895.0
2021-10-27 11:40:00,65.31,65.4,65.24,65.27,8388.0,58.8409,58.922,58.7779,58.8049,8388.0
2021-10-27 11:45:00,65.27,65.3,65.21,65.21,9685.0,58.8049,58.8319,58.7509,58.7509,9685.0
2021-10-27 11:50:00,65.21,65.31,65.2,65.26,10085.0,58.7509,58.8409,58.7418,58.7959,10085.0
2021-10-27 11:55:00,65.24,65.27,65.17,65.19,7860.0,58.7779,58.8049,58.7148,58.7328,7860.0
2021-10-27 12:00:00,65.19,65.19,65.11,65.11,7150.0,58.7328,58.7328,58.6608,58.6608,7150.0
2021-10-27 12:05:00,65.12,65.19,65.08,65.16,13747.0,58.6698,58.7328,58.6337,58.7058,13747.0
2021-10-27 12:10:00,65.15,65.24,65.13,65.24,15232.0,58.6968,58.7779,58.6788,58.7779,15232.0
2021-10-27 12:15:00,65.24,65.25,65.21,65.21,5608.0,58.7779,58.7869,58.7509,58.7509,5608.0
2021-10-27 12:20:00,65.23,65.34,65.21,65.27,11280.0,58.7689,58.868,58.7509,58.8049,11280.0
2021-10-27 12:25:00,65.28,65.33,65.24,65.26,9425.0,58.8139,58.859,58.7779,58.7959,9425.0
2021-10-27 12:30:00,65.25,65.25,65.16,65.16,9914.0,58.7869,58.7869,58.7058,58.7058,9914.0
2021-10-27 12:35:00,65.15,65.16,65.05,65.05,18705.0,58.6968,58.7058,58.6067,58.6067,18705.0
2021-10-27 12:40:00,65.04,65.08,65.0,65.08,14279.0,58.5977,58.6337,58.5617,58.6337,14279.0
2021-10-27 12:45:00,65.09,65.1,64.91,64.92,27693.0,58.6427,58.6517,58.4806,58.4896,27693.0
2021-10-27 12:50:00,64.91,64.96,64.88,64.89,11098.0,58.4806,58.5256,58.4535,58.4625,11098.0
2021-10-27 12:55:00,64.88,64.94,64.88,64.94,11022.0,58.4535,58.5076,58.4535,58.5076,11022.0
2021-10-27 13:00:00,64.94,64.95,64.86,64.86,8162.0,58.5076,58.5166,58.4355,58.4355,8162.0
2021-10-27 13:05:00,64.86,64.89,64.78,64.79,40033.0,58.4355,58.4625,58.3634,58.3725,40033.0
2021-10-27 13:10:00,64.79,64.8,64.73,64.77,12547.0,58.3725,58.3815,58.3184,58.3544,12547.0
2021-10-27 13:15:00,64.77,64.83,64.76,64.79,8291.0,58.3544,58.4085,58.3454,58.3725,8291.0
2021-10-27 13:20:00,64.79,64.83,64.78,64.82,8397.0,58.3725,58.4085,58.3634,58.3995,8397.0
2021-10-27 13:25:00,64.82,64.82,64.75,64.75,8849.0,58.3995,58.3995,58.3364,58.3364,8849.0
2021-10-27 13:30:00,64.74,64.87,64.74,64.81,12674.0,58.3274,58.4445,58.3274,58.3905,12674.0
2021-10-27 13:35:00,64.81,64.86,64.75,64.85,8478.0,58.3905,58.4355,58.3364,58.4265,8478.0
2021-10-27 13:40:00,64.85,64.86,64.81,64.84,8918.0,58.4265,58.4355,58.3905,58.4175,8918.0
2021-10-27 13:45:00,64.84,64.9,64.82,64.86,9998.0,58.4175,58.4716,58.3995,58.4355,9998.0
2021-10-27 13:50:00,64.86,64.9,64.83,64.89,6102.0,58.4355,58.4716,58.4085,58.4625,6102.0
2021-10-27 13:55:00,64.89,64.89,64.82,64.85,7972.0,58.4625,58.4625,58.3995,58.4265,7972.0
2021-10-27 14:00:00,64.86,64.91,64.86,64.87,9589.0,58.4355,58.4806,58.4355,58.4445,9589.0
2021-10-27 14:05:00,64.87,64.92,64.86,64.87,12068.0,58.4445,58.4896,58.4355,58.4445,12068.0
2021-10-27 14:10:00,64.87,64.94,64.87,64.93,16118.0,58.4445,58.5076,58.4445,58.4986,16118.0
2021-10-27 14:15:00,64.91,64.96,64.88,64.88,11069.0,58.4806,58.5256,58.4535,58.4535,11069.0
2021-10-27 14:20:00,64.88,64.95,64.87,64.92,13740.0,58.4535,58.5166,58.4445,58.4896,13740.0
2021-10-27 14:25:00,64.92,64.93,64.81,64.86,16451.0,58.4896,58.4986,58.3905,58.4355,16451.0
2021-10-27 14:30:00,64.87,64.95,64.86,64.94,12349.0,58.4445,58.5166,58.4355,58.5076,12349.0
2021-10-27 14:35:00,64.94,64.94,64.86,64.91,14958.0,58.5076,58.5076,58.4355,58.4806,14958.0
2021-10-27 14:40:00,64.91,64.91,64.85,64.88,19211.0,58.4806,58.4806,58.4265,58.4535,19211.0
2021-10-27 14:45:00,64.87,64.92,64.83,64.83,21348.0,58.4445,58.4896,58.4085,58.4085,21348.0
2021-10-27 14:50:00,64.83,64.83,64.77,64.77,14613.0,58.4085,58.4085,58.3544,58.3544,14613.0
2021-10-27 14:55:00,64.76,64.76,64.67,64.71,13498.0,58.3454,58.3454,58.2643,58.3004,13498.0
2021-10-27 15:00:00,64.71,64.72,64.66,64.67,12196.0,58.3004,58.3094,58.2553,58.2643,12196.0
2021-10-27 15:05:00,64.67,64.71,64.64,64.66,25714.0,58.2643,58.3004,58.2373,58.2553,25714.0
2021-10-27 15:10:00,64.66,64.66,64.53,64.53,13056.0,58.2553,58.2553,58.1382,58.1382,13056.0
2021-10-27 15:15:00,64.55,64.59,64.52,64.53,23092.0,58.1562,58.1923,58.1292,58.1382,23092.0
2021-10-27 15:20:00,64.51,64.56,64.45,64.52,29347.0,58.1202,58.1652,58.0661,58.1292,29347.0
2021-10-27 15:25:00,64.53,64.54,64.47,64.51,21957.0,58.1382,58.1472,58.0841,58.1202,21957.0
2021-10-27 15:30:00,64.51,64.53,64.42,64.52,35867.0,58.1202,58.1382,58.0391,58.1292,35867.0
2021-10-27 15:35:00,64.52,64.54,64.49,64.51,38383.0,58.1292,58.1472,58.1022,58.1202,38383.0
2021-10-27 15:40:00,64.52,64.57,64.48,64.56,43126.0,58.1292,58.1742,58.0932,58.1652,43126.0
2021-10-27 15:45:00,64.56,64.56,64.46,64.51,46486.0,58.1652,58.1652,58.0751,58.1202,46486.0
2021-10-27 15:50:00,64.51,64.56,64.48,64.56,46198.0,58.1202,58.1652,58.0932,58.1652,46198.0
2021-10-27 15:55:00,64.56,64.56,64.44,64.53,194087.0,58.1652,58.1652,58.0571,58.1382,194087.0
2021-10-28 09:30:00,64.6,64.92,64.56,64.88,51453.0,58.2013,58.4896,58.1652,58.4535,51453.0
2021-10-28 09:35:00,64.88,65.0,64.79,64.79,19595.0,58.4535,58.5617,58.3725,58.3725,19595.0
2021-10-28 09:40:00,64.78,65.06,64.63,65.06,23527.0,58.3634,58.6157,58.2283,58.6157,23527.0
2021-10-28 09:45:00,65.12,65.15,64.8,64.92,15170.0,58.6698,58.6968,58.3815,58.4896,15170.0
2021-10-28 09:50:00,64.95,64.97,64.86,64.92,13278.0,58.5166,58.5346,58.4355,58.4896,13278.0
2021-10-28 09:55:00,64.94,64.98,64.73,64.91,21645.0,58.5076,58.5436,58.3184,58.4806,21645.0
2021-10-28 10:00:00,64.89,65.02,64.83,64.98,18808.0,58.4625,58.5797,58.4085,58.5436,18808.0
2021-10-28 10:05:00,64.94,65.0,64.79,64.79,19441.0,58.5076,58.5617,58.3725,58.3725,19441.0
2021-10-28 10:10:00,64.81,64.87,64.71,64.84,10707.0,58.3905,58.4445,58.3004,58.4175,10707.0
2021-10-28 10:15:00,64.84,64.88,64.7,64.76,12663.0,58.4175,58.4535,58.2914,58.3454,12663.0
2021-10-28 10:20:00,64.7,64.79,64.69,64.79,8217.0,58.2914,58.3725,58.2824,58.3725,8217.0
2021-10-28 10:25:00,64.8,64.94,64.79,64.91,11801.0,58.3815,58.5076,58.3725,58.4806,11801.0
2021-10-28 10:30:00,64.91,64.91,64.8,64.81,12313.0,58.4806,58.4806,58.3815,58.3905,12313.0
2021-10-28 10:35:00,64.81,64.88,64.75,64.77,21669.0,58.3905,58.4535,58.3364,58.3544,21669.0
2021-10-28 10:40:00,64.77,64.84,64.76,64.76,11023.0,58.3544,58.4175,58.3454,58.3454,11023.0
2021-10-28 10:45:00,64.76,64.84,64.74,64.76,9330.0,58.3454,58.4175,58.3274,58.3454,9330.0
2021-10-28 10:50:00,64.75,64.77,64.67,64.69,12430.0,58.3364,58.3544,58.2643,58.2824,12430.0
2021-10-28 10:55:00,64.68,64.75,64.66,64.75,13625.0,58.2733,58.3364,58.2553,58.3364,13625.0
2021-10-28 11:00:00,64.76,64.77,64.61,64.73,37779.0,58.3454,58.3544,58.2103,58.3184,37779.0
2021-10-28 11:05:00,64.73,64.86,64.67,64.8,11715.0,58.3184,58.4355,58.2643,58.3815,11715.0
2021-10-28 11:10:00,64.81,64.92,64.76,64.76,16923.0,58.3905,58.4896,58.3454,58.3454,16923.0
2021-10-28 11:15:00,64.74,64.75,64.58,64.62,26440.0,58.3274,58.3364,58.1833,58.2193,26440.0
2021-10-28 11:20:00,64.63,64.66,64.56,64.6,51984.0,58.2283,58.2553,58.1652,58.2013,51984.0
2021-10-28 11:25:00,64.6,64.6,64.43,64.48,17395.0,58.2013,58.2013,58.0481,58.0932,17395.0
2021-10-28 11:30:00,64.48,64.56,64.45,64.53,24800.0,58.0932,58.1652,58.0661,58.1382,24800.0
2021-10-28 11:35:00,64.54,64.6,64.51,64.52,18436.0,58.1472,58.2013,58.1202,58.1292,18436.0
2021-10-28 11:40:00,64.52,64.55,64.49,64.5,30239.0,58.1292,58.1562,58.1022,58.1112,30239.0
2021-10-28 11:45:00,64.5,64.55,64.31,64.36,74615.0,58.1112,58.1562,57.94,57.985,74615.0
2021-10-28 11:50:00,64.36,64.36,64.24,64.26,71048.0,57.985,57.985,57.8769,57.8949,71048.0
2021-10-28 11:55:00,64.27,64.32,64.18,64.2,100673.0,57.904,57.949,57.8229,57.8409,100673.0
2021-10-28 12:00:00,64.2,64.28,64.18,64.24,79148.0,57.8409,57.913,57.8229,57.8769,79148.0
2021-10-28 12:05:00,64.25,64.32,64.2,64.23,58253.0,57.8859,57.949,57.8409,57.8679,58253.0
2021-10-28 12:10:00,64.22,64.29,64.2,64.23,80283.0,57.8589,57.922,57.8409,57.8679,80283.0
2021-10-28 12:15:00,64.22,64.24,64.18,64.19,18636.0,57.8589,57.8769,57.8229,57.8319,18636.0
2021-10-28 12:20:00,64.19,64.24,64.14,64.22,19637.0,57.8319,57.8769,57.7868,57.8589,19637.0
2021-10-28 12:25:00,64.21,64.21,64.12,64.16,17289.0,57.8499,57.8499,57.7688,57.8049,17289.0
2021-10-28 12:30:00,64.17,64.17,64.13,64.14,5044.0,57.8139,57.8139,57.7778,57.7868,5044.0
2021-10-28 12:35:00,64.13,64.21,64.1,64.18,12074.0,57.7778,57.8499,57.7508,57.8229,12074.0
2021-10-28 12:40:00,64.18,64.18,64.1,64.17,11863.0,57.8229,57.8229,57.7508,57.8139,11863.0
2021-10-28 12:45:00,64.17,64.27,64.17,64.23,41932.0,57.8139,57.904,57.8139,57.8679,41932.0
2021-10-28 12:50:00,64.23,64.25,64.14,64.17,12437.0,57.8679,57.8859,57.7868,57.8139,12437.0
2021-10-28 12:55:00,64.17,64.17,64.08,64.08,11293.0,57.8139,57.8139,57.7328,57.7328,11293.0
2021-10-28 13:00:00,64.1,64.16,64.1,64.14,7037.0,57.7508,57.8049,57.7508,57.7868,7037.0
2021-10-28 13:05:00,64.13,64.14,64.11,64.13,9921.0,57.7778,57.7868,57.7598,57.7778,9921.0
2021-10-28 13:10:00,64.13,64.19,64.12,64.18,9103.0,57.7778,57.8319,57.7688,57.8229,9103.0
2021-10-28 13:15:00,64.19,64.41,64.19,64.35,66894.0,57.8319,58.0301,57.8319,57.976,66894.0
2021-10-28 13:20:00,64.35,64.37,64.31,64.31,9656.0,57.976,57.9941,57.94,57.94,9656.0
2021-10-28 13:25:00,64.31,64.42,64.3,64.42,14128.0,57.94,58.0391,57.931,58.0391,14128.0
2021-10-28 13:30:00,64.43,64.48,64.41,64.45,14382.0,58.0481,58.0932,58.0301,58.0661,14382.0
2021-10-28 13:35:00,64.45,64.51,64.43,64.5,8674.0,58.0661,58.1202,58.0481,58.1112,8674.0
2021-10-28 13:40:00,64.51,64.58,64.5,64.55,14146.0,58.1202,58.1833,58.1112,58.1562,14146.0
2021-10-28 13:45:00,64.56,64.62,64.55,64.58,8772.0,58.1652,58.2193,58.1562,58.1833,8772.0
2021-10-28 13:50:00,64.57,64.61,64.54,64.54,8649.0,58.1742,58.2103,58.1472,58.1472,8649.0
2021-10-28 13:55:00,64.54,64.58,64.52,64.52,11235.0,58.1472,58.1833,58.1292,58.1292,11235.0
2021-10-28 14:00:00,64.53,64.55,64.51,64.53,9102.0,58.1382,58.1562,58.1202,58.1382,9102.0
2021-10-28 14:05:00,64.54,64.58,64.52,64.53,8662.0,58.1472,58.1833,58.1292,58.1382,8662.0
2021-10-28 14:10:00,64.53,64.54,64.48,64.49,13040.0,58.1382,58.1472,58.0932,58.1022,13040.0
2021-10-28 14:15:00,64.5,64.52,64.48,64.5,12265.0,58.1112,58.1292,58.0932,58.1112,12265.0
2021-10-28 14:20:00,64.52,64.53,64.47,64.49,9146.0,58.1292,58.1382,58.0841,58.1022,9146.0
2021-10-28 14:25:00,64.5,64.52,64.45,64.48,10157.0,58.1112,58.1292,58.0661,58.0932,10157.0
2021-10-28 14:30:00,64.47,64.55,64.45,64.54,8771.0,58.0841,58.1562,58.0661,58.1472,8771.0
2021-10-28 14:35:00,64.54,64.54,64.48,64.49,5367.0,58.1472,58.1472,58.0932,58.1022,5367.0
2021-10-28 14:40:00,64.48,64.49,64.42,64.47,12024.0,58.0932,58.1022,58.0391,58.0841,12024.0
2021-10-28 14:45:00,64.46,64.56,64.45,64.52,22125.0,58.0751,58.1652,58.0661,58.1292,22125.0
2021-10-28 14:50:00,64.51,64.52,64.44,64.44,13801.0,58.1202,58.1292,58.0571,58.0571,13801.0
2021-10-28 14:55:00,64.44,64.45,64.39,64.43,56410.0,58.0571,58.0661,58.0121,58.0481,56410.0
2021-10-28 15:00:00,64.44,64.44,64.32,64.32,13274.0,58.0571,58.0571,57.949,57.949,13274.0
2021-10-28 15:05:00,64.31,64.49,64.31,64.42,103551.0,57.94,58.1022,57.94,58.0391,103551.0
2021-10-28 15:10:00,64.41,64.43,64.37,64.38,16848.0,58.0301,58.0481,57.9941,58.0031,16848.0
2021-10-28 15:15:00,64.38,64.43,64.37,64.41,35047.0,58.0031,58.0481,57.9941,58.0301,35047.0
2021-10-28 15:20:00,64.41,64.43,64.36,64.39,14714.0,58.0301,58.0481,57.985,58.0121,14714.0
2021-10-28 15:25:00,64.39,64.4,64.33,64.36,17009.0,58.0121,58.0211,57.958,57.985,17009.0
2021-10-28 15:30:00,64.36,64.4,64.33,64.36,15588.0,57.985,58.0211,57.958,57.985,15588.0
2021-10-28 15:35:00,64.36,64.45,64.36,64.42,30721.0,57.985,58.0661,57.985,58.0391,30721.0
2021-10-28 15:40:00,64.41,64.53,64.39,64.5,46593.0,58.0301,58.1382,58.0121,58.1112,46593.0
2021-10-28 15:45:00,64.49,64.56,64.47,64.56,32724.0,58.1022,58.1652,58.0841,58.1652,32724.0
2021-10-28 15:50:00,64.56,64.71,64.56,64.71,41001.0,58.1652,58.3004,58.1652,58.3004,41001.0
2021-10-28 15:55:00,64.69,64.87,64.67,64.83,196800.0,58.2824,58.4445,58.2643,58.4085,196800.0
2021-10-29 09:30:00,64.71,64.82,64.51,64.82,44413.0,58.3004,58.3995,58.1202,58.3995,44413.0
2021-10-29 09:35:00,64.84,65.04,64.77,65.03,21062.0,58.4175,58.5977,58.3544,58.5887,21062.0
2021-10-29 09:40:00,65.04,65.14,64.94,65.01,21410.0,58.5977,58.6878,58.5076,58.5707,21410.0
2021-10-29 09:45:00,65.0,65.05,64.94,65.02,41783.0,58.5617,58.6067,58.5076,58.5797,41783.0
2021-10-29 09:50:00,65.05,65.08,64.81,64.92,24263.0,58.6067,58.6337,58.3905,58.4896,24263.0
2021-10-29 09:55:00,64.95,65.0,64.9,64.93,7171.0,58.5166,58.5617,58.4716,58.4986,7171.0
2021-10-29 10:00:00,64.98,65.03,64.88,64.9,18118.0,58.5436,58.5887,58.4535,58.4716,18118.0
2021-10-29 10:05:00,64.9,64.97,64.86,64.91,4572.0,58.4716,58.5346,58.4355,58.4806,4572.0
2021-10-29 10:10:00,64.88,64.88,64.74,64.74,12274.0,58.4535,58.4535,58.3274,58.3274,12274.0
2021-10-29 10:15:00,64.74,64.81,64.69,64.81,16850.0,58.3274,58.3905,58.2824,58.3905,16850.0
2021-10-29 10:20:00,64.81,64.95,64.78,64.8,14474.0,58.3905,58.5166,58.3634,58.3815,14474.0
2021-10-29 10:25:00,64.77,64.8,64.7,64.78,8499.0,58.3544,58.3815,58.2914,58.3634,8499.0
2021-10-29 10:30:00,64.8,64.8,64.71,64.77,24630.0,58.3815,58.3815,58.3004,58.3544,24630.0
2021-10-29 10:35:00,64.76,64.87,64.75,64.85,7598.0,58.3454,58.4445,58.3364,58.4265,7598.0
2021-10-29 10:40:00,64.85,64.85,64.76,64.8,12477.0,58.4265,58.4265,58.3454,58.3815,12477.0
2021-10-29 10:45:00,64.8,64.83,64.76,64.77,19618.0,58.3815,58.4085,58.3454,58.3544,19618.0
2021-10-29 10:50:00,64.78,64.83,64.67,64.67,22698.0,58.3634,58.4085,58.2643,58.2643,22698.0
2021-10-29 10:55:00,64.69,64.81,64.69,64.75,11693.0,58.2824,58.3905,58.2824,58.3364,11693.0
2021-10-29 11:00:00,64.78,64.84,64.75,64.84,14758.0,58.3634,58.4175,58.3364,58.4175,14758.0
2021-10-29 11:05:00,64.83,64.83,64.76,64.78,25778.0,58.4085,58.4085,58.3454,58.3634,25778.0
2021-10-29 11:10:00,64.77,64.81,64.72,64.75,37462.0,58.3544,58.3905,58.3094,58.3364,37462.0
2021-10-29 11:15:00,64.76,64.77,64.71,64.72,7249.0,58.3454,58.3544,58.3004,58.3094,7249.0
2021-10-29 11:20:00,64.72,64.75,64.72,64.75,7326.0,58.3094,58.3364,58.3094,58.3364,7326.0
2021-10-29 11:25:00,64.78,64.78,64.74,64.76,7957.0,58.3634,58.3634,58.3274,58.3454,7957.0
2021-10-29 11:30:00,64.76,64.81,64.76,64.77,13601.0,58.3454,58.3905,58.3454,58.3544,13601.0
2021-10-29 11:35:00,64.77,64.83,64.7,64.7,10819.0,58.3544,58.4085,58.2914,58.2914,10819.0
2021-10-29 11:40:00,64.69,64.69,64.57,64.58,7859.0,58.2824,58.2824,58.1742,58.1833,7859.0
2021-10-29 11:45:00,64.58,64.59,64.52,64.56,9855.0,58.1833,58.1923,58.1292,58.1652,9855.0
2021-10-29 11:50:00,64.56,64.6,64.55,64.59,22240.0,58.1652,58.2013,58.1562,58.1923,22240.0
2021-10-29 11:55:00,64.59,64.61,64.51,64.53,11405.0,58.1923,58.2103,58.1202,58.1382,11405.0
2021-10-29 12:00:00,64.53,64.55,64.51,64.53,11440.0,58.1382,58.1562,58.1202,58.1382,11440.0
2021-10-29 12:05:00,64.54,64.66,64.54,64.6,18631.0,58.1472,58.2553,58.1472,58.2013,18631.0
2021-10-29 12:10:00,64.6,64.67,64.6,64.66,7373.0,58.2013,58.2643,58.2013,58.2553,7373.0
2021-10-29 12:15:00,64.67,64.68,64.66,64.67,4046.0,58.2643,58.2733,58.2553,58.2643,4046.0
2021-10-29 12:20:00,64.67,64.79,64.65,64.77,6355.0,58.2643,58.3725,58.2463,58.3544,6355.0
2021-10-29 12:25:00,64.77,64.8,64.75,64.77,7885.0,58.3544,58.3815,58.3364,58.3544,7885.0
2021-10-29 12:30:00,64.78,64.78,64.7,64.7,12097.0,58.3634,58.3634,58.2914,58.2914,12097.0
2021-10-29 12:35:00,64.69,64.75,64.69,64.75,5681.0,58.2824,58.3364,58.2824,58.3364,5681.0
2021-10-29 12:40:00,64.74,64.75,64.66,64.67,12458.0,58.3274,58.3364,58.2553,58.2643,12458.0
2021-10-29 12:45:00,64.67,64.68,64.59,64.64,33069.0,58.2643,58.2733,58.1923,58.2373,33069.0
2021-10-29 12:50:00,64.64,64.75,64.6,64.73,19956.0,58.2373,58.3364,58.2013,58.3184,19956.0
2021-10-29 12:55:00,64.74,64.83,64.74,64.76,8650.0,58.3274,58.4085,58.3274,58.3454,8650.0
2021-10-29 13:00:00,64.75,64.76,64.71,64.72,6860.0,58.3364,58.3454,58.3004,58.3094,6860.0
2021-10-29 13:05:00,64.72,64.77,64.71,64.77,7058.0,58.3094,58.3544,58.3004,58.3544,7058.0
2021-10-29 13:10:00,64.76,64.76,64.72,64.76,10466.0,58.3454,58.3454,58.3094,58.3454,10466.0
2021-10-29 13:15:00,64.75,64.77,64.74,64.76,4895.0,58.3364,58.3544,58.3274,58.3454,4895.0
2021-10-29 13:20:00,64.75,64.76,64.73,64.73,5109.0,58.3364,58.3454,58.3184,58.3184,5109.0
2021-10-29 13:25:00,64.75,64.76,64.71,64.72,17857.0,58.3364,58.3454,58.3004,58.3094,17857.0
2021-10-29 13:30:00,64.72,64.79,64.69,64.76,10061.0,58.3094,58.3725,58.2824,58.3454,10061.0
2021-10-29 13:35:00,64.76,64.77,64.74,64.76,2887.0,58.3454,58.3544,58.3274,58.3454,2887.0
2021-10-29 13:40:00,64.76,64.81,64.74,64.78,11401.0,58.3454,58.3905,58.3274,58.3634,11401.0
2021-10-29 13:45:00,64.78,64.81,64.76,64.77,10156.0,58.3634,58.3905,58.3454,58.3544,10156.0
2021-10-29 13:50:00,64.77,64.8,64.76,64.77,5097.0,58.3544,58.3815,58.3454,58.3544,5097.0
2021-10-29 13:55:00,64.76,64.77,64.72,64.77,7614.0,58.3454,58.3544,58.3094,58.3544,7614.0
2021-10-29 14:00:00,64.78,64.78,64.75,64.75,5830.0,58.3634,58.3634,58.3364,58.3364,5830.0
2021-10-29 14:05:00,64.75,64.75,64.68,64.7,10089.0,58.3364,58.3364,58.2733,58.2914,10089.0
2021-10-29 14:10:00,64.7,64.71,64.64,64.64,7067.0,58.2914,58.3004,58.2373,58.2373,7067.0
2021-10-29 14:15:00,64.65,64.67,64.56,64.58,13754.0,58.2463,58.2643,58.1652,58.1833,13754.0
2021-10-29 14:20:00,64.57,64.57,64.47,64.48,11608.0,58.1742,58.1742,58.0841,58.0932,11608.0
2021-10-29 14:25:00,64.48,64.49,64.44,64.45,17405.0,58.0932,58.1022,58.0571,58.0661,17405.0
2021-10-29 14:30:00,64.45,64.51,64.43,64.48,10078.0,58.0661,58.1202,58.0481,58.0932,10078.0
2021-10-29 14:35:00,64.48,64.55,64.48,64.51,7759.0,58.0932,58.1562,58.0932,58.1202,7759.0
2021-10-29 14:40:00,64.52,64.56,64.51,64.53,8422.0,58.1292,58.1652,58.1202,58.1382,8422.0
2021-10-29 14:45:00,64.54,64.56,64.52,64.55,10152.0,58.1472,58.1652,58.1292,58.1562,10152.0
2021-10-29 14:50:00,64.54,64.55,64.52,64.55,10761.0,58.1472,58.1562,58.1292,58.1562,10761.0
2021-10-29 14:55:00,64.54,64.55,64.5,64.53,16520.0,58.1472,58.1562,58.1112,58.1382,16520.0
2021-10-29 15:00:00,64.54,64.56,64.51,64.52,8418.0,58.1472,58.1652,58.1202,58.1292,8418.0
2021-10-29 15:05:00,64.52,64.55,64.5,64.51,11026.0,58.1292,58.1562,58.1112,58.1202,11026.0
2021-10-29 15:10:00,64.5,64.5,64.43,64.43,13547.0,58.1112,58.1112,58.0481,58.0481,13547.0
2021-10-29 15:15:00,64.43,64.45,64.3,64.37,15726.0,58.0481,58.0661,57.931,57.9941,15726.0
2021-10-29 15:20:00,64.35,64.38,64.27,64.28,10273.0,57.976,58.0031,57.904,57.913,10273.0
2021-10-29 15:25:00,64.28,64.31,64.26,64.28,16350.0,57.913,57.94,57.8949,57.913,16350.0
2021-10-29 15:30:00,64.28,64.36,64.28,64.36,20701.0,57.913,57.985,57.913,57.985,20701.0
2021-10-29 15:35:00,64.35,64.4,64.33,64.35,20498.0,57.976,58.0211,57.958,57.976,20498.0
2021-10-29 15:40:00,64.35,64.4,64.33,64.36,44188.0,57.976,58.0211,57.958,57.985,44188.0
2021-10-29 15:45:00,64.36,64.37,64.26,64.26,37120.0,57.985,57.9941,57.8949,57.8949,37120.0
2021-10-29 15:50:00,64.28,64.32,64.26,64.29,64912.0,57.913,57.949,57.8949,57.922,64912.0
2021-10-29 15:55:00,64.3,64.3,64.19,64.24,196195.0,57.931,57.931,57.8319,57.8769,196195.0
2021-11-01 09:30:00,64.51,64.62,64.23,64.34,52247.0,58.1202,58.2193,57.8679,57.967,52247.0
2021-11-01 09:35:00,64.32,64.32,64.02,64.31,28040.0,57.949,57.949,57.6787,57.94,28040.0
2021-11-01 09:40:00,64.34,64.37,64.16,64.27,20378.0,57.967,57.9941,57.8049,57.904,20378.0
2021-11-01 09:45:00,64.28,64.35,64.2,64.27,22494.0,57.913,57.976,57.8409,57.904,22494.0
2021-11-01 09:50:00,64.24,64.24,64.03,64.03,28034.0,57.8769,57.8769,57.6877,57.6877,28034.0
2021-11-01 09:55:00,64.03,64.17,64.03,64.11,22909.0,57.6877,57.8139,57.6877,57.7598,22909.0
2021-11-01 10:00:00,64.08,64.15,63.93,64.0,41997.0,57.7328,57.7958,57.5976,57.6607,41997.0
2021-11-01 10:05:00,64.01,64.1,64.01,64.08,24686.0,57.6697,57.7508,57.6697,57.7328,24686.0
2021-11-01 10:10:00,64.06,64.07,63.92,63.93,46330.0,57.7148,57.7238,57.5886,57.5976,46330.0
2021-11-01 10:15:00,63.95,64.07,63.91,64.01,20149.0,57.6157,57.7238,57.5796,57.6697,20149.0
2021-11-01 10:20:00,64.0,64.01,63.89,63.95,29420.0,57.6607,57.6697,57.5616,57.6157,29420.0
2021-11-01 10:25:00,63.96,64.04,63.93,63.93,13127.0,57.6247,57.6967,57.5976,57.5976,13127.0
2021-11-01 10:30:00,63.94,64.06,63.93,64.04,22202.0,57.6066,57.7148,57.5976,57.6967,22202.0
2021-11-01 10:35:00,64.02,64.06,63.96,63.97,27653.0,57.6787,57.7148,57.6247,57.6337,27653.0
2021-11-01 10:40:00,63.95,64.03,63.92,64.03,21427.0,57.6157,57.6877,57.5886,57.6877,21427.0
2021-11-01 10:45:00,64.03,64.04,63.97,63.98,13116.0,57.6877,57.6967,57.6337,57.6427,13116.0
2021-11-01 10:50:00,63.98,64.06,63.94,63.96,25145.0,57.6427,57.7148,57.6066,57.6247,25145.0
2021-11-01 10:55:00,63.96,64.0,63.92,63.99,15323.0,57.6247,57.6607,57.5886,57.6517,15323.0
2021-11-01 11:00:00,64.0,64.15,64.0,64.15,15877.0,57.6607,57.7958,57.6607,57.7958,15877.0
2021-11-01 11:05:00,64.14,64.15,64.11,64.14,13224.0,57.7868,57.7958,57.7598,57.7868,13224.0
2021-11-01 11:10:00,64.15,64.21,64.13,64.14,15758.0,57.7958,57.8499,57.7778,57.7868,15758.0
2021-11-01 11:15:00,64.14,64.21,64.13,64.2,11244.0,57.7868,57.8499,57.7778,57.8409,11244.0
2021-11-01 11:20:00,64.21,64.27,64.21,64.24,10416.0,57.8499,57.904,57.8499,57.8769,10416.0
2021-11-01 11:25:00,64.23,64.27,64.2,64.23,14207.0,57.8679,57.904,57.8409,57.8679,14207.0
2021-11-01 11:30:00,64.25,64.31,64.16,64.23,33882.0,57.8859,57.94,57.8049,57.8679,33882.0
2021-11-01 11:35:00,64.23,64.24,64.08,64.08,23957.0,57.8679,57.8769,57.7328,57.7328,23957.0
2021-11-01 11:40:00,64.07,64.09,63.94,63.97,37638.0,57.7238,57.7418,57.6066,57.6337,37638.0
2021-11-01 11:45:00,63.98,63.98,63.72,63.74,47934.0,57.6427,57.6427,57.4084,57.4265,47934.0
2021-11-01 11:50:00,63.74,63.76,63.69,63.76,31500.0,57.4265,57.4445,57.3814,57.4445,31500.0
2021-11-01 11:55:00,63.75,63.77,63.7,63.75,31686.0,57.4355,57.4535,57.3904,57.4355,31686.0
2021-11-01 12:00:00,63.75,63.86,63.73,63.75,46716.0,57.4355,57.5346,57.4174,57.4355,46716.0
2021-11-01 12:05:00,63.75,63.79,63.73,63.75,18458.0,57.4355,57.4715,57.4174,57.4355,18458.0
2021-11-01 12:10:00,63.75,63.84,63.74,63.74,25291.0,57.4355,57.5166,57.4265,57.4265,25291.0
2021-11-01 12:15:00,63.75,63.78,63.71,63.78,6596.0,57.4355,57.4625,57.3994,57.4625,6596.0
2021-11-01 12:20:00,63.79,63.88,63.79,63.84,9387.0,57.4715,57.5526,57.4715,57.5166,9387.0
2021-11-01 12:25:00,63.84,63.84,63.78,63.81,11361.0,57.5166,57.5166,57.4625,57.4895,11361.0
2021-11-01 12:30:00,63.81,63.82,63.78,63.8,9427.0,57.4895,57.4985,57.4625,57.4805,9427.0
2021-11-01 12:35:00,63.8,63.82,63.77,63.82,9567.0,57.4805,57.4985,57.4535,57.4985,9567.0
2021-11-01 12:40:00,63.82,63.91,63.81,63.89,13252.0,57.4985,57.5796,57.4895,57.5616,13252.0
2021-11-01 12:45:00,63.89,63.97,63.81,63.81,20812.0,57.5616,57.6337,57.4895,57.4895,20812.0
2021-11-01 12:50:00,63.8,63.86,63.8,63.86,16495.0,57.4805,57.5346,57.4805,57.5346,16495.0
2021-11-01 12:55:00,63.85,63.89,63.83,63.89,14999.0,57.5256,57.5616,57.5075,57.5616,14999.0
2021-11-01 13:00:00,63.89,63.9,63.8,63.84,8837.0,57.5616,57.5706,57.4805,57.5166,8837.0
2021-11-01 13:05:00,63.83,63.85,63.8,63.83,9658.0,57.5075,57.5256,57.4805,57.5075,9658.0
2021-11-01 13:10:00,63.83,63.84,63.77,63.8,6734.0,57.5075,57.5166,57.4535,57.4805,6734.0
2021-11-01 13:15:00,63.8,63.81,63.77,63.78,12659.0,57.4805,57.4895,57.4535,57.4625,12659.0
2021-11-01 13:20:00,63.78,63.8,63.73,63.74,11077.0,57.4625,57.4805,57.4174,57.4265,11077.0
2021-11-01 13:25:00,63.74,63.8,63.71,63.78,19349.0,57.4265,57.4805,57.3994,57.4625,19349.0
2021-11-01 13:30:00,63.78,63.79,63.71,63.72,10174.0,57.4625,57.4715,57.3994,57.4084,10174.0
2021-11-01 13:35:00,63.72,63.8,63.72,63.8,11383.0,57.4084,57.4805,57.4084,57.4805,11383.0
2021-11-01 13:40:00,63.79,63.79,63.73,63.74,7115.0,57.4715,57.4715,57.4174,57.4265,7115.0
2021-11-01 13:45:00,63.75,63.79,63.72,63.79,11784.0,57.4355,57.4715,57.4084,57.4715,11784.0
2021-11-01 13:50:00,63.79,63.81,63.78,63.8,11576.0,57.4715,57.4895,57.4625,57.4805,11576.0
2021-11-01 13:55:00,63.8,63.82,63.75,63.76,15029.0,57.4805,57.4985,57.4355,57.4445,15029.0
2021-11-01 14:00:00,63.77,63.78,63.68,63.69,22837.0,57.4535,57.4625,57.3724,57.3814,22837.0
2021-11-01 14:05:00,63.69,63.72,63.65,63.71,38734.0,57.3814,57.4084,57.3454,57.3994,38734.0
2021-11-01 14:10:00,63.71,63.71,63.68,63.7,16233.0,57.3994,57.3994,57.3724,57.3904,16233.0
2021-11-01 14:15:00,63.7,63.7,63.62,63.64,33444.0,57.3904,57.3904,57.3183,57.3364,33444.0
2021-11-01 14:20:00,63.65,63.65,63.45,63.49,55024.0,57.3454,57.3454,57.1652,57.2012,55024.0
2021-11-01 14:25:00,63.48,63.65,63.47,63.64,39832.0,57.1922,57.3454,57.1832,57.3364,39832.0
2021-11-01 14:30:00,63.65,63.72,63.64,63.64,11235.0,57.3454,57.4084,57.3364,57.3364,11235.0
2021-11-01 14:35:00,63.62,63.67,63.62,63.67,10666.0,57.3183,57.3634,57.3183,57.3634,10666.0
2021-11-01 14:40:00,63.67,63.69,63.63,63.69,13686.0,57.3634,57.3814,57.3274,57.3814,13686.0
2021-11-01 14:45:00,63.69,63.7,63.65,63.69,8177.0,57.3814,57.3904,57.3454,57.3814,8177.0
2021-11-01 14:50:00,63.7,63.74,63.69,63.72,26023.0,57.3904,57.4265,57.3814,57.4084,26023.0
2021-11-01 14:55:00,63.73,63.82,63.73,63.8,8263.0,57.4174,57.4985,57.4174,57.4805,8263.0
2021-11-01 15:00:00,63.8,63.82,63.78,63.8,11631.0,57.4805,57.4985,57.4625,57.4805,11631.0
2021-11-01 15:05:00,63.8,63.86,63.8,63.85,8156.0,57.4805,57.5346,57.4805,57.5256,8156.0
2021-11-01 15:10:00,63.86,63.87,63.81,63.85,12815.0,57.5346,57.5436,57.4895,57.5256,12815.0
2021-11-01 15:15:00,63.85,63.91,63.77,63.77,29449.0,57.5256,57.5796,57.4535,57.4535,29449.0
2021-11-01 15:20:00,63.76,63.77,63.6,63.71,22059.0,57.4445,57.4535,57.3003,57.3994,22059.0
2021-11-01 15:25:00,63.71,63.72,63.67,63.68,24949.0,57.3994,57.4084,57.3634,57.3724,24949.0
2021-11-01 15:30:00,63.69,63.72,63.65,63.71,23900.0,57.3814,57.4084,57.3454,57.3994,23900.0
2021-11-01 15:35:00,63.7,63.72,63.68,63.69,23025.0,57.3904,57.4084,57.3724,57.3814,23025.0
2021-11-01 15:40:00,63.7,63.72,63.68,63.69,28880.0,57.3904,57.4084,57.3724,57.3814,28880.0
2021-11-01 15:45:00,63.69,63.72,63.64,63.69,46216.0,57.3814,57.4084,57.3364,57.3814,46216.0
2021-11-01 15:50:00,63.69,63.73,63.64,63.66,66439.0,57.3814,57.4174,57.3364,57.3544,66439.0
2021-11-01 15:55:00,63.65,63.66,63.59,63.61,205480.0,57.3454,57.3544,57.2913,57.3093,205480.0
2021-11-02 09:30:00,63.62,63.62,63.34,63.49,77172.0,57.3183,57.3183,57.0661,57.2012,77172.0
2021-11-02 09:35:00,63.48,63.68,63.42,63.51,27188.0,57.1922,57.3724,57.1382,57.2192,27188.0
2021-11-02 09:40:00,63.51,63.54,63.21,63.31,29494.0,57.2192,57.2463,56.949,57.039,29494.0
2021-11-02 09:45:00,63.29,63.43,63.22,63.28,11148.0,57.021,57.1472,56.958,57.012,11148.0
2021-11-02 09:50:00,63.28,63.48,63.26,63.37,19680.0,57.012,57.1922,56.994,57.0931,19680.0
2021-11-02 09:55:00,63.39,63.45,63.31,63.34,14595.0,57.1111,57.1652,57.039,57.0661,14595.0
2021-11-02 10:00:00,63.35,63.5,63.28,63.48,18385.0,57.0751,57.2102,57.012,57.1922,18385.0
2021-11-02 10:05:00,63.47,63.64,63.44,63.64,31801.0,57.1832,57.3364,57.1562,57.3364,31801.0
2021-11-02 10:10:00,63.64,63.65,63.55,63.6,17321.0,57.3364,57.3454,57.2553,57.3003,17321.0
2021-11-02 10:15:00,63.61,63.64,63.54,63.56,24323.0,57.3093,57.3364,57.2463,57.2643,24323.0
2021-11-02 10:20:00,63.58,63.61,63.37,63.43,23963.0,57.2823,57.3093,57.0931,57.1472,23963.0
2021-11-02 10:25:00,63.42,63.46,63.38,63.44,10866.0,57.1382,57.1742,57.1021,57.1562,10866.0
2021-11-02 10:30:00,63.43,63.44,63.33,63.37,13938.0,57.1472,57.1562,57.0571,57.0931,13938.0
2021-11-02 10:35:00,63.35,63.44,63.33,63.42,15222.0,57.0751,57.1562,57.0571,57.1382,15222.0
2021-11-02 10:40:00,63.4,63.43,63.32,63.33,22817.0,57.1201,57.1472,57.0481,57.0571,22817.0
2021-11-02 10:45:00,63.33,63.34,63.16,63.2,51870.0,57.0571,57.0661,56.9039,56.9399,51870.0
2021-11-02 10:50:00,63.22,63.24,63.17,63.19,13404.0,56.958,56.976,56.9129,56.9309,13404.0
2021-11-02 10:55:00,63.18,63.35,63.18,63.32,10576.0,56.9219,57.0751,56.9219,57.0481,10576.0
2021-11-02 11:00:00,63.33,63.51,63.33,63.42,13641.0,57.0571,57.2192,57.0571,57.1382,13641.0
2021-11-02 11:05:00,63.42,63.42,63.3,63.3,17065.0,57.1382,57.1382,57.03,57.03,17065.0
2021-11-02 11:10:00,63.28,63.33,63.27,63.3,7931.0,57.012,57.0571,57.003,57.03,7931.0
2021-11-02 11:15:00,63.3,63.31,63.19,63.19,16634.0,57.03,57.039,56.9309,56.9309,16634.0
2021-11-02 11:20:00,63.19,63.26,63.15,63.26,37636.0,56.9309,56.994,56.8949,56.994,37636.0
2021-11-02 11:25:00,63.28,63.38,63.24,63.33,22719.0,57.012,57.1021,56.976,57.0571,22719.0
2021-11-02 11:30:00,63.31,63.38,63.29,63.37,13114.0,57.039,57.1021,57.021,57.0931,13114.0
2021-11-02 11:35:00,63.38,63.46,63.37,63.45,19278.0,57.1021,57.1742,57.0931,57.1652,19278.0
2021-11-02 11:40:00,63.46,63.46,63.33,63.33,11148.0,57.1742,57.1742,57.0571,57.0571,11148.0
2021-11-02 11:45:00,63.33,63.36,63.31,63.32,15279.0,57.0571,57.0841,57.039,57.0481,15279.0
2021-11-02 11:50:00,63.32,63.32,63.22,63.22,23356.0,57.0481,57.0481,56.958,56.958,23356.0
2021-11-02 11:55:00,63.22,63.22,63.18,63.2,12037.0,56.958,56.958,56.9219,56.9399,12037.0
2021-11-02 12:00:00,63.2,63.24,63.2,63.2,12992.0,56.9399,56.976,56.9399,56.9399,12992.0
2021-11-02 12:05:00,63.2,63.21,63.14,63.19,9949.0,56.9399,56.949,56.8859,56.9309,9949.0
2021-11-02 12:10:00,63.19,63.25,63.19,63.21,9470.0,56.9309,56.985,56.9309,56.949,9470.0
2021-11-02 12:15:00,63.21,63.35,63.2,63.35,16870.0,56.949,57.0751,56.9399,57.0751,16870.0
2021-11-02 12:20:00,63.35,63.36,63.26,63.27,13006.0,57.0751,57.0841,56.994,57.003,13006.0
2021-11-02 12:25:00,63.26,63.26,63.19,63.2,14321.0,56.994,56.994,56.9309,56.9399,14321.0
2021-11-02 12:30:00,63.2,63.26,63.2,63.26,10763.0,56.9399,56.994,56.9399,56.994,10763.0
2021-11-02 12:35:00,63.26,63.35,63.25,63.35,8407.0,56.994,57.0751,56.985,57.0751,8407.0
2021-11-02 12:40:00,63.35,63.37,63.32,63.37,9657.0,57.0751,57.0931,57.0481,57.0931,9657.0
2021-11-02 12:45:00,63.39,63.49,63.39,63.48,9761.0,57.1111,57.2012,57.1111,57.1922,9761.0
2021-11-02 12:50:00,63.5,63.59,63.49,63.55,12094.0,57.2102,57.2913,57.2012,57.2553,12094.0
2021-11-02 12:55:00,63.55,63.6,63.5,63.57,9739.0,57.2553,57.3003,57.2102,57.2733,9739.0
2021-11-02 13:00:00,63.57,63.59,63.55,63.57,13075.0,57.2733,57.2913,57.2553,57.2733,13075.0
2021-11-02 13:05:00,63.57,63.62,63.53,63.54,35354.0,57.2733,57.3183,57.2373,57.2463,35354.0
2021-11-02 13:10:00,63.56,63.56,63.48,63.49,15878.0,57.2643,57.2643,57.1922,57.2012,15878.0
2021-11-02 13:15:00,63.48,63.52,63.44,63.52,11225.0,57.1922,57.2282,57.1562,57.2282,11225.0
2021-11-02 13:20:00,63.52,63.52,63.47,63.5,10776.0,57.2282,57.2282,57.1832,57.2102,10776.0
2021-11-02 13:25:00,63.5,63.5,63.45,63.46,6042.0,57.2102,57.2102,57.1652,57.1742,6042.0
2021-11-02 13:30:00,63.45,63.47,63.42,63.47,8675.0,57.1652,57.1832,57.1382,57.1832,8675.0
2021-11-02 13:35:00,63.49,63.53,63.46,63.46,16258.0,57.2012,57.2373,57.1742,57.1742,16258.0
2021-11-02 13:40:00,63.45,63.5,63.42,63.5,7920.0,57.1652,57.2102,57.1382,57.2102,7920.0
2021-11-02 13:45:00,63.49,63.53,63.47,63.52,8248.0,57.2012,57.2373,57.1832,57.2282,8248.0
2021-11-02 13:50:00,63.52,63.58,63.52,63.58,10005.0,57.2282,57.2823,57.2282,57.2823,10005.0
2021-11-02 13:55:00,63.58,63.58,63.51,63.55,6646.0,57.2823,57.2823,57.2192,57.2553,6646.0
2021-11-02 14:00:00,63.56,63.6,63.55,63.58,9744.0,57.2643,57.3003,57.2553,57.2823,9744.0
2021-11-02 14:05:00,63.57,63.6,63.56,63.59,9336.0,57.2733,57.3003,57.2643,57.2913,9336.0
2021-11-02 14:10:00,63.58,63.64,63.57,63.57,12119.0,57.2823,57.3364,57.2733,57.2733,12119.0
2021-11-02 14:15:00,63.58,63.59,63.54,63.58,12757.0,57.2823,57.2913,57.2463,57.2823,12757.0
2021-11-02 14:20:00,63.59,63.64,63.55,63.55,27944.0,57.2913,57.3364,57.2553,57.2553,27944.0
2021-11-02 14:25:00,63.55,63.62,63.51,63.55,16918.0,57.2553,57.3183,57.2192,57.2553,16918.0
2021-11-02 14:30:00,63.54,63.57,63.47,63.48,37845.0,57.2463,57.2733,57.1832,57.1922,37845.0
2021-11-02 14:35:00,63.48,63.51,63.4,63.47,52792.0,57.1922,57.2192,57.1201,57.1832,52792.0
2021-11-02 14:40:00,63.47,63.52,63.47,63.51,17723.0,57.1832,57.2282,57.1832,57.2192,17723.0
2021-11-02 14:45:00,63.51,63.57,63.45,63.46,28032.0,57.2192,57.2733,57.1652,57.1742,28032.0
2021-11-02 14:50:00,63.45,63.46,63.4,63.4,18512.0,57.1652,57.1742,57.1201,57.1201,18512.0
2021-11-02 14:55:00,63.41,63.5,63.4,63.47,22006.0,57.1291,57.2102,57.1201,57.1832,22006.0
2021-11-02 15:00:00,63.46,63.52,63.45,63.51,11584.0,57.1742,57.2282,57.1652,57.2192,11584.0
2021-11-02 15:05:00,63.51,63.54,63.47,63.52,19362.0,57.2192,57.2463,57.1832,57.2282,19362.0
2021-11-02 15:10:00,63.51,63.53,63.48,63.49,9663.0,57.2192,57.2373,57.1922,57.2012,9663.0
2021-11-02 15:15:00,63.49,63.51,63.47,63.49,15380.0,57.2012,57.2192,57.1832,57.2012,15380.0
2021-11-02 15:20:00,63.49,63.49,63.4,63.42,20074.0,57.2012,57.2012,57.1201,57.1382,20074.0
2021-11-02 15:25:00,63.42,63.49,63.4,63.49,16976.0,57.1382,57.2012,57.1201,57.2012,16976.0
2021-11-02 15:30:00,63.49,63.51,63.43,63.5,16135.0,57.2012,57.2192,57.1472,57.2102,16135.0
2021-11-02 15:35:00,63.5,63.53,63.47,63.49,18435.0,57.2102,57.2373,57.1832,57.2012,18435.0
2021-11-02 15:40:00,63.49,63.5,63.42,63.45,23617.0,57.2012,57.2102,57.1382,57.1652,23617.0
2021-11-02 15:45:00,63.45,63.51,63.4,63.41,37042.0,57.1652,57.2192,57.1201,57.1291,37042.0
2021-11-02 15:50:00,63.41,63.42,63.33,63.37,45368.0,57.1291,57.1382,57.0571,57.0931,45368.0
2021-11-02 15:55:00,63.37,63.41,63.33,63.38,209959.0,57.0931,57.1291,57.0571,57.1021,209959.0
2021-11-03 09:30:00,63.0,63.17,62.58,63.12,103213.0,56.7598,56.9129,56.3814,56.8679,103213.0
2021-11-03 09:35:00,63.15,63.24,62.93,62.95,32402.0,56.8949,56.976,56.6967,56.7147,32402.0
2021-11-03 09:40:00,62.95,63.26,62.95,63.21,25650.0,56.7147,56.994,56.7147,56.949,25650.0
2021-11-03 09:45:00,63.19,63.35,63.19,63.24,25101.0,56.9309,57.0751,56.9309,56.976,25101.0
2021-11-03 09:50:00,63.24,63.44,63.2,63.44,54399.0,56.976,57.1562,56.9399,57.1562,54399.0
2021-11-03 09:55:00,63.44,63.82,63.44,63.82,23374.0,57.1562,57.4985,57.1562,57.4985,23374.0
2021-11-03 10:00:00,63.83,64.06,63.79,63.99,26016.0,57.5075,57.7148,57.4715,57.6517,26016.0
2021-11-03 10:05:00,63.94,64.09,63.87,64.09,27763.0,57.6066,57.7418,57.5436,57.7418,27763.0
2021-11-03 10:10:00,64.06,64.17,63.94,64.16,21487.0,57.7148,57.8139,57.6066,57.8049,21487.0
2021-11-03 10:15:00,64.16,64.21,64.07,64.12,13947.0,57.8049,57.8499,57.7238,57.7688,13947.0
2021-11-03 10:20:00,64.11,64.19,64.06,64.13,16668.0,57.7598,57.8319,57.7148,57.7778,16668.0
2021-11-03 10:25:00,64.13,64.18,64.04,64.09,17819.0,57.7778,57.8229,57.6967,57.7418,17819.0
2021-11-03 10:30:00,64.07,64.16,64.04,64.12,19782.0,57.7238,57.8049,57.6967,57.7688,19782.0
2021-11-03 10:35:00,64.12,64.22,64.08,64.17,15828.0,57.7688,57.8589,57.7328,57.8139,15828.0
2021-11-03 10:40:00,64.16,64.17,64.1,64.13,19322.0,57.8049,57.8139,57.7508,57.7778,19322.0
2021-11-03 10:45:00,64.12,64.13,64.02,64.12,15993.0,57.7688,57.7778,57.6787,57.7688,15993.0
2021-11-03 10:50:00,64.12,64.23,64.06,64.22,16045.0,57.7688,57.8679,57.7148,57.8589,16045.0
2021-11-03 10:55:00,64.22,64.3,64.18,64.2,34038.0,57.8589,57.931,57.8229,57.8409,34038.0
2021-11-03 11:00:00,64.17,64.22,64.13,64.2,35991.0,57.8139,57.8589,57.7778,57.8409,35991.0
2021-11-03 11:05:00,64.19,64.3,64.14,64.28,25188.0,57.8319,57.931,57.7868,57.913,25188.0
2021-11-03 11:10:00,64.29,64.32,64.23,64.25,26684.0,57.922,57.949,57.8679,57.8859,26684.0
2021-11-03 11:15:00,64.26,64.38,64.25,64.37,17402.0,57.8949,58.0031,57.8859,57.9941,17402.0
2021-11-03 11:20:00,64.37,64.5,64.36,64.48,21010.0,57.9941,58.1112,57.985,58.0932,21010.0
2021-11-03 11:25:00,64.47,64.48,64.42,64.48,20645.0,58.0841,58.0932,58.0391,58.0932,20645.0
2021-11-03 11:30:00,64.47,64.47,64.34,64.38,27524.0,58.0841,58.0841,57.967,58.0031,27524.0
2021-11-03 11:35:00,64.38,64.42,64.31,64.37,20502.0,58.0031,58.0391,57.94,57.9941,20502.0
2021-11-03 11:40:00,64.36,64.4,64.35,64.36,14067.0,57.985,58.0211,57.976,57.985,14067.0
2021-11-03 11:45:00,64.35,64.42,64.34,64.4,12643.0,57.976,58.0391,57.967,58.0211,12643.0
2021-11-03 11:50:00,64.39,64.46,64.36,64.45,12082.0,58.0121,58.0751,57.985,58.0661,12082.0
2021-11-03 11:55:00,64.43,64.48,64.41,64.44,12614.0,58.0481,58.0932,58.0301,58.0571,12614.0
2021-11-03 12:00:00,64.43,64.49,64.43,64.46,9212.0,58.0481,58.1022,58.0481,58.0751,9212.0
2021-11-03 12:05:00,64.45,64.5,64.45,64.49,7104.0,58.0661,58.1112,58.0661,58.1022,7104.0
2021-11-03 12:10:00,64.48,64.5,64.39,64.41,13401.0,58.0932,58.1112,58.0121,58.0301,13401.0
2021-11-03 12:15:00,64.43,64.43,64.37,64.37,14102.0,58.0481,58.0481,57.9941,57.9941,14102.0
2021-11-03 12:20:00,64.38,64.38,64.24,64.28,13705.0,58.0031,58.0031,57.8769,57.913,13705.0
2021-11-03 12:25:00,64.28,64.29,64.23,64.26,9399.0,57.913,57.922,57.8679,57.8949,9399.0
2021-11-03 12:30:00,64.26,64.34,64.19,64.34,31061.0,57.8949,57.967,57.8319,57.967,31061.0
2021-11-03 12:35:00,64.33,64.42,64.3,64.38,18640.0,57.958,58.0391,57.931,58.0031,18640.0
2021-11-03 12:40:00,64.38,64.38,64.25,64.29,13922.0,58.0031,58.0031,57.8859,57.922,13922.0
2021-11-03 12:45:00,64.31,64.31,64.23,64.23,9060.0,57.94,57.94,57.8679,57.8679,9060.0
2021-11-03 12:50:00,64.23,64.23,64.17,64.2,8280.0,57.8679,57.8679,57.8139,57.8409,8280.0
2021-11-03 12:55:00,64.2,64.24,64.17,64.22,15155.0,57.8409,57.8769,57.8139,57.8589,15155.0
2021-11-03 13:00:00,64.21,64.25,64.2,64.23,10183.0,57.8499,57.8859,57.8409,57.8679,10183.0
2021-11-03 13:05:00,64.23,64.25,64.17,64.25,16052.0,57.8679,57.8859,57.8139,57.8859,16052.0
2021-11-03 13:10:00,64.24,64.27,64.22,64.23,7958.0,57.8769,57.904,57.8589,57.8679,7958.0
2021-11-03 13:15:00,64.23,64.26,64.21,64.25,13746.0,57.8679,57.8949,57.8499,57.8859,13746.0
2021-11-03 13:20:00,64.25,64.32,64.22,64.22,19331.0,57.8859,57.949,57.8589,57.8589,19331.0
2021-11-03 13:25:00,64.23,64.24,64.15,64.22,13995.0,57.8679,57.8769,57.7958,57.8589,13995.0
2021-11-03 13:30:00,64.22,64.34,64.22,64.34,15951.0,57.8589,57.967,57.8589,57.967,15951.0
2021-11-03 13:35:00,64.34,64.35,64.25,64.26,46813.0,57.967,57.976,57.8859,57.8949,46813.0
2021-11-03 13:40:00,64.26,64.29,64.22,64.27,13892.0,57.8949,57.922,57.8589,57.904,13892.0
2021-11-03 13:45:00,64.27,64.27,64.15,64.17,12931.0,57.904,57.904,57.7958,57.8139,12931.0
2021-11-03 13:50:00,64.17,64.27,64.14,64.27,10396.0,57.8139,57.904,57.7868,57.904,10396.0
2021-11-03 13:55:00,64.27,64.28,64.22,64.25,13376.0,57.904,57.913,57.8589,57.8859,13376.0
2021-11-03 14:00:00,64.3,64.46,64.29,64.41,18760.0,57.931,58.0751,57.922,58.0301,18760.0
2021-11-03 14:05:00,64.4,64.46,64.39,64.44,8824.0,58.0211,58.0751,58.0121,58.0571,8824.0
2021-11-03 14:10:00,64.43,64.46,64.38,64.43,17136.0,58.0481,58.0751,58.0031,58.0481,17136.0
2021-11-03 14:15:00,64.45,64.6,64.44,64.6,16909.0,58.0661,58.2013,58.0571,58.2013,16909.0
2021-11-03 14:20:00,64.6,64.62,64.52,64.62,15305.0,58.2013,58.2193,58.1292,58.2193,15305.0
2021-11-03 14:25:00,64.62,64.64,64.59,64.61,20381.0,58.2193,58.2373,58.1923,58.2103,20381.0
2021-11-03 14:30:00,64.61,64.62,64.52,64.61,15870.0,58.2103,58.2193,58.1292,58.2103,15870.0
2021-11-03 14:35:00,64.62,64.66,64.6,64.63,12752.0,58.2193,58.2553,58.2013,58.2283,12752.0
2021-11-03 14:40:00,64.64,64.66,64.56,64.64,20244.0,58.2373,58.2553,58.1652,58.2373,20244.0
2021-11-03 14:45:00,64.64,64.68,64.63,64.68,17618.0,58.2373,58.2733,58.2283,58.2733,17618.0
2021-11-03 14:50:00,64.65,64.75,64.63,64.75,17281.0,58.2463,58.3364,58.2283,58.3364,17281.0
2021-11-03 14:55:00,64.76,64.78,64.69,64.71,14322.0,58.3454,58.3634,58.2824,58.3004,14322.0
2021-11-03 15:00:00,64.7,64.7,64.6,64.65,15355.0,58.2914,58.2914,58.2013,58.2463,15355.0
2021-11-03 15:05:00,64.63,64.65,64.59,64.65,11552.0,58.2283,58.2463,58.1923,58.2463,11552.0
2021-11-03 15:10:00,64.64,64.68,64.64,64.66,13136.0,58.2373,58.2733,58.2373,58.2553,13136.0
2021-11-03 15:15:00,64.67,64.67,64.59,64.59,15479.0,58.2643,58.2643,58.1923,58.1923,15479.0
2021-11-03 15:20:00,64.59,64.62,64.57,64.59,15312.0,58.1923,58.2193,58.1742,58.1923,15312.0
2021-11-03 15:25:00,64.59,64.61,64.51,64.56,17792.0,58.1923,58.2103,58.1202,58.1652,17792.0
2021-11-03 15:30:00,64.55,64.59,64.5,64.58,25753.0,58.1562,58.1923,58.1112,58.1833,25753.0
2021-11-03 15:35:00,64.59,64.78,64.58,64.76,69573.0,58.1923,58.3634,58.1833,58.3454,69573.0
2021-11-03 15:40:00,64.75,64.79,64.7,64.78,78787.0,58.3364,58.3725,58.2914,58.3634,78787.0
2021-11-03 15:45:00,64.78,64.87,64.76,64.83,83976.0,58.3634,58.4445,58.3454,58.4085,83976.0
2021-11-03 15:50:00,64.84,64.88,64.75,64.83,127627.0,58.4175,58.4535,58.3364,58.4085,127627.0
2021-11-03 15:55:00,64.82,64.91,64.8,64.9,245194.0,58.3995,58.4806,58.3815,58.4716,245194.0
2021-11-04 09:30:00,64.94,65.05,64.68,65.05,86020.0,58.5076,58.6067,58.2733,58.6067,86020.0
2021-11-04 09:35:00,65.05,65.15,64.97,65.0,17468.0,58.6067,58.6968,58.5346,58.5617,17468.0
2021-11-04 09:40:00,65.05,65.18,65.03,65.14,11959.0,58.6067,58.7238,58.5887,58.6878,11959.0
2021-11-04 09:45:00,65.11,65.19,64.75,64.81,16428.0,58.6608,58.7328,58.3364,58.3905,16428.0
2021-11-04 09:50:00,64.8,64.94,64.8,64.92,6861.0,58.3815,58.5076,58.3815,58.4896,6861.0
2021-11-04 09:55:00,64.89,65.08,64.87,65.04,11931.0,58.4625,58.6337,58.4445,58.5977,11931.0
2021-11-04 10:00:00,65.03,65.14,64.92,64.97,9985.0,58.5887,58.6878,58.4896,58.5346,9985.0
2021-11-04 10:05:00,64.96,65.05,64.96,65.03,7935.0,58.5256,58.6067,58.5256,58.5887,7935.0
2021-11-04 10:10:00,65.01,65.16,64.95,64.95,12139.0,58.5707,58.7058,58.5166,58.5166,12139.0
2021-11-04 10:15:00,64.92,65.07,64.8,64.82,15361.0,58.4896,58.6247,58.3815,58.3995,15361.0
2021-11-04 10:20:00,64.85,64.87,64.75,64.84,6773.0,58.4265,58.4445,58.3364,58.4175,6773.0
2021-11-04 10:25:00,64.84,64.84,64.67,64.7,10558.0,58.4175,58.4175,58.2643,58.2914,10558.0
2021-11-04 10:30:00,64.71,64.89,64.71,64.84,12473.0,58.3004,58.4625,58.3004,58.4175,12473.0
2021-11-04 10:35:00,64.84,64.89,64.81,64.84,27684.0,58.4175,58.4625,58.3905,58.4175,27684.0
2021-11-04 10:40:00,64.85,64.85,64.75,64.75,20908.0,58.4265,58.4265,58.3364,58.3364,20908.0
2021-11-04 10:45:00,64.77,64.9,64.76,64.81,18225.0,58.3544,58.4716,58.3454,58.3905,18225.0
2021-11-04 10:50:00,64.83,64.83,64.66,64.67,11786.0,58.4085,58.4085,58.2553,58.2643,11786.0
2021-11-04 10:55:00,64.66,64.67,64.51,64.54,8794.0,58.2553,58.2643,58.1202,58.1472,8794.0
2021-11-04 11:00:00,64.52,64.54,64.47,64.48,18606.0,58.1292,58.1472,58.0841,58.0932,18606.0
2021-11-04 11:05:00,64.48,64.48,64.41,64.48,8013.0,58.0932,58.0932,58.0301,58.0932,8013.0
2021-11-04 11:10:00,64.48,64.56,64.48,64.53,8067.0,58.0932,58.1652,58.0932,58.1382,8067.0
2021-11-04 11:15:00,64.52,64.53,64.42,64.45,8833.0,58.1292,58.1382,58.0391,58.0661,8833.0
2021-11-04 11:20:00,64.44,64.45,64.3,64.33,26614.0,58.0571,58.0661,57.931,57.958,26614.0
2021-11-04 11:25:00,64.35,64.43,64.29,64.38,9569.0,57.976,58.0481,57.922,58.0031,9569.0
2021-11-04 11:30:00,64.38,64.43,64.38,64.38,5803.0,58.0031,58.0481,58.0031,58.0031,5803.0
2021-11-04 11:35:00,64.37,64.42,64.37,64.42,13070.0,57.9941,58.0391,57.9941,58.0391,13070.0
2021-11-04 11:40:00,64.41,64.45,64.39,64.39,6971.0,58.0301,58.0661,58.0121,58.0121,6971.0
2021-11-04 11:45:00,64.38,64.38,64.3,64.31,5820.0,58.0031,58.0031,57.931,57.94,5820.0
2021-11-04 11:50:00,64.31,64.34,64.24,64.27,11541.0,57.94,57.967,57.8769,57.904,11541.0
2021-11-04 11:55:00,64.27,64.37,64.27,64.34,8063.0,57.904,57.9941,57.904,57.967,8063.0
2021-11-04 12:00:00,64.34,64.37,64.29,64.37,7942.0,57.967,57.9941,57.922,57.9941,7942.0
2021-11-04 12:05:00,64.38,64.39,64.33,64.38,11490.0,58.0031,58.0121,57.958,58.0031,11490.0
2021-11-04 12:10:00,64.37,64.44,64.35,64.44,9406.0,57.9941,58.0571,57.976,58.0571,9406.0
2021-11-04 12:15:00,64.44,64.44,64.28,64.33,12721.0,58.0571,58.0571,57.913,57.958,12721.0
2021-11-04 12:20:00,64.33,64.37,64.32,64.32,5684.0,57.958,57.9941,57.949,57.949,5684.0
2021-11-04 12:25:00,64.33,64.35,64.31,64.32,7513.0,57.958,57.976,57.94,57.949,7513.0
2021-11-04 12:30:00,64.32,64.34,64.29,64.32,10189.0,57.949,57.967,57.922,57.949,10189.0
2021-11-04 12:35:00,64.31,64.35,64.3,64.3,7394.0,57.94,57.976,57.931,57.931,7394.0
2021-11-04 12:40:00,64.3,64.35,64.3,64.32,10460.0,57.931,57.976,57.931,57.949,10460.0
2021-11-04 12:45:00,64.34,64.34,64.27,64.34,8311.0,57.967,57.967,57.904,57.967,8311.0
2021-11-04 12:50:00,64.36,64.38,64.33,64.34,10879.0,57.985,58.0031,57.958,57.967,10879.0
2021-11-04 12:55:00,64.32,64.38,64.31,64.36,6389.0,57.949,58.0031,57.94,57.985,6389.0
2021-11-04 13:00:00,64.33,64.33,64.25,64.25,7510.0,57.958,57.958,57.8859,57.8859,7510.0
2021-11-04 13:05:00,64.25,64.29,64.23,64.25,8780.0,57.8859,57.922,57.8679,57.8859,8780.0
2021-11-04 13:10:00,64.25,64.31,64.25,64.27,6502.0,57.8859,57.94,57.8859,57.904,6502.0
2021-11-04 13:15:00,64.28,64.36,64.27,64.35,7659.0,57.913,57.985,57.904,57.976,7659.0
2021-11-04 13:20:00,64.35,64.38,64.3,64.31,7081.0,57.976,58.0031,57.931,57.94,7081.0
2021-11-04 13:25:00,64.31,64.33,64.27,64.31,12811.0,57.94,57.958,57.904,57.94,12811.0
2021-11-04 13:30:00,64.31,64.37,64.28,64.29,7652.0,57.94,57.9941,57.913,57.922,7652.0
2021-11-04 13:35:00,64.29,64.3,64.25,64.29,7953.0,57.922,57.931,57.8859,57.922,7953.0
2021-11-04 13:40:00,64.27,64.37,64.27,64.37,7788.0,57.904,57.9941,57.904,57.9941,7788.0
2021-11-04 13:45:00,64.36,64.37,64.22,64.25,12792.0,57.985,57.9941,57.8589,57.8859,12792.0
2021-11-04 13:50:00,64.26,64.29,64.25,64.25,12958.0,57.8949,57.922,57.8859,57.8859,12958.0
2021-11-04 13:55:00,64.24,64.25,64.15,64.18,10456.0,57.8769,57.8859,57.7958,57.8229,10456.0
2021-11-04 14:00:00,64.17,64.17,64.11,64.11,10003.0,57.8139,57.8139,57.7598,57.7598,10003.0
2021-11-04 14:05:00,64.11,64.18,64.07,64.17,13797.0,57.7598,57.8229,57.7238,57.8139,13797.0
2021-11-04 14:10:00,64.16,64.16,64.1,64.11,7402.0,57.8049,57.8049,57.7508,57.7598,7402.0
2021-11-04 14:15:00,64.12,64.12,64.07,64.11,10312.0,57.7688,57.7688,57.7238,57.7598,10312.0
2021-11-04 14:20:00,64.09,64.13,64.07,64.09,7433.0,57.7418,57.7778,57.7238,57.7418,7433.0
2021-11-04 14:25:00,64.08,64.1,64.06,64.06,10192.0,57.7328,57.7508,57.7148,57.7148,10192.0
2021-11-04 14:30:00,64.06,64.1,64.04,64.05,12277.0,57.7148,57.7508,57.6967,57.7058,12277.0
2021-11-04 14:35:00,64.06,64.1,64.05,64.06,7280.0,57.7148,57.7508,57.7058,57.7148,7280.0
2021-11-04 14:40:00,64.06,64.09,64.05,64.06,12113.0,57.7148,57.7418,57.7058,57.7148,12113.0
2021-11-04 14:45:00,64.06,64.07,64.01,64.03,18689.0,57.7148,57.7238,57.6697,57.6877,18689.0
2021-11-04 14:50:00,64.03,64.05,64.01,64.03,10427.0,57.6877,57.7058,57.6697,57.6877,10427.0
2021-11-04 14:55:00,64.02,64.06,64.02,64.06,13147.0,57.6787,57.7148,57.6787,57.7148,13147.0
2021-11-04 15:00:00,64.06,64.18,64.05,64.09,29559.0,57.7148,57.8229,57.7058,57.7418,29559.0
2021-11-04 15:05:00,64.08,64.11,64.02,64.11,15100.0,57.7328,57.7598,57.6787,57.7598,15100.0
2021-11-04 15:10:00,64.09,64.16,64.09,64.13,9210.0,57.7418,57.8049,57.7418,57.7778,9210.0
2021-11-04 15:15:00,64.12,64.14,64.07,64.11,9067.0,57.7688,57.7868,57.7238,57.7598,9067.0
2021-11-04 15:20:00,64.11,64.15,64.1,64.12,17982.0,57.7598,57.7958,57.7508,57.7688,17982.0
2021-11-04 15:25:00,64.11,64.13,64.08,64.11,15306.0,57.7598,57.7778,57.7328,57.7598,15306.0
2021-11-04 15:30:00,64.12,64.17,64.07,64.17,21545.0,57.7688,57.8139,57.7238,57.8139,21545.0
2021-11-04 15:35:00,64.17,64.18,64.07,64.08,21049.0,57.8139,57.8229,57.7238,57.7328,21049.0
2021-11-04 15:40:00,64.08,64.1,64.04,64.09,32956.0,57.7328,57.7508,57.6967,57.7418,32956.0
2021-11-04 15:45:00,64.09,64.1,64.01,64.02,43252.0,57.7418,57.7508,57.6697,57.6787,43252.0
2021-11-04 15:50:00,64.02,64.16,64.02,64.16,54466.0,57.6787,57.8049,57.6787,57.8049,54466.0
2021-11-04 15:55:00,64.16,64.24,64.13,64.24,114548.0,57.8049,57.8769,57.7778,57.8769,114548.0
2021-11-05 09:30:00,64.69,64.97,64.58,64.97,93259.0,58.2824,58.5346,58.1833,58.5346,93259.0
2021-11-05 09:35:00,64.97,64.99,64.87,64.88,10313.0,58.5346,58.5526,58.4445,58.4535,10313.0
2021-11-05 09:40:00,64.9,65.06,64.89,65.06,20254.0,58.4716,58.6157,58.4625,58.6157,20254.0
2021-11-05 09:45:00,65.06,65.08,64.95,64.96,7694.0,58.6157,58.6337,58.5166,58.5256,7694.0
2021-11-05 09:50:00,64.98,65.01,64.8,64.83,12177.0,58.5436,58.5707,58.3815,58.4085,12177.0
2021-11-05 09:55:00,64.81,64.83,64.7,64.7,9059.0,58.3905,58.4085,58.2914,58.2914,9059.0
2021-11-05 10:00:00,64.68,64.7,64.6,64.67,11890.0,58.2733,58.2914,58.2013,58.2643,11890.0
2021-11-05 10:05:00,64.66,64.66,64.4,64.42,19883.0,58.2553,58.2553,58.0211,58.0391,19883.0
2021-11-05 10:10:00,64.38,64.45,64.3,64.3,12868.0,58.0031,58.0661,57.931,57.931,12868.0
2021-11-05 10:15:00,64.32,64.46,64.32,64.37,14710.0,57.949,58.0751,57.949,57.9941,14710.0
2021-11-05 10:20:00,64.39,64.42,64.28,64.36,12368.0,58.0121,58.0391,57.913,57.985,12368.0
2021-11-05 10:25:00,64.35,64.36,64.24,64.25,6129.0,57.976,57.985,57.8769,57.8859,6129.0
2021-11-05 10:30:00,64.24,64.28,64.21,64.28,17961.0,57.8769,57.913,57.8499,57.913,17961.0
2021-11-05 10:35:00,64.29,64.31,64.18,64.19,10718.0,57.922,57.94,57.8229,57.8319,10718.0
2021-11-05 10:40:00,64.19,64.2,64.06,64.17,24947.0,57.8319,57.8409,57.7148,57.8139,24947.0
2021-11-05 10:45:00,64.2,64.22,64.14,64.19,14827.0,57.8409,57.8589,57.7868,57.8319,14827.0
2021-11-05 10:50:00,64.2,64.23,64.09,64.13,31223.0,57.8409,57.8679,57.7418,57.7778,31223.0
2021-11-05 10:55:00,64.15,64.19,64.1,64.13,10624.0,57.7958,57.8319,57.7508,57.7778,10624.0
2021-11-05 11:00:00,64.14,64.21,64.1,64.19,7336.0,57.7868,57.8499,57.7508,57.8319,7336.0
2021-11-05 11:05:00,64.17,64.33,64.14,64.33,16514.0,57.8139,57.958,57.7868,57.958,16514.0
2021-11-05 11:10:00,64.33,64.33,64.19,64.19,17351.0,57.958,57.958,57.8319,57.8319,17351.0
2021-11-05 11:15:00,64.21,64.22,64.15,64.21,15626.0,57.8499,57.8589,57.7958,57.8499,15626.0
2021-11-05 11:20:00,64.19,64.2,64.14,64.16,11558.0,57.8319,57.8409,57.7868,57.8049,11558.0
2021-11-05 11:25:00,64.16,64.16,64.03,64.1,19008.0,57.8049,57.8049,57.6877,57.7508,19008.0
2021-11-05 11:30:00,64.1,64.17,64.04,64.12,40830.0,57.7508,57.8139,57.6967,57.7688,40830.0
2021-11-05 11:35:00,64.13,64.18,64.09,64.14,14386.0,57.7778,57.8229,57.7418,57.7868,14386.0
2021-11-05 11:40:00,64.13,64.13,64.06,64.11,28614.0,57.7778,57.7778,57.7148,57.7598,28614.0
2021-11-05 11:45:00,64.12,64.12,64.08,64.09,8505.0,57.7688,57.7688,57.7328,57.7418,8505.0
2021-11-05 11:50:00,64.09,64.1,64.02,64.04,9240.0,57.7418,57.7508,57.6787,57.6967,9240.0
2021-11-05 11:55:00,64.04,64.09,64.0,64.01,22647.0,57.6967,57.7418,57.6607,57.6697,22647.0
2021-11-05 12:00:00,64.03,64.12,64.03,64.08,11519.0,57.6877,57.7688,57.6877,57.7328,11519.0
2021-11-05 12:05:00,64.07,64.07,64.01,64.01,6232.0,57.7238,57.7238,57.6697,57.6697,6232.0
2021-11-05 12:10:00,64.01,64.04,63.98,64.03,7186.0,57.6697,57.6967,57.6427,57.6877,7186.0
2021-11-05 12:15:00,64.04,64.07,64.02,64.03,7022.0,57.6967,57.7238,57.6787,57.6877,7022.0
2021-11-05 12:20:00,64.03,64.06,64.01,64.01,3761.0,57.6877,57.7148,57.6697,57.6697,3761.0
2021-11-05 12:25:00,64.01,64.04,63.99,64.04,4763.0,57.6697,57.6967,57.6517,57.6967,4763.0
2021-11-05 12:30:00,64.04,64.08,64.04,64.07,5016.0,57.6967,57.7328,57.6967,57.7238,5016.0
2021-11-05 12:35:00,64.09,64.1,64.03,64.08,19939.0,57.7418,57.7508,57.6877,57.7328,19939.0
2021-11-05 12:40:00,64.08,64.15,64.07,64.12,9713.0,57.7328,57.7958,57.7238,57.7688,9713.0
2021-11-05 12:45:00,64.12,64.12,64.07,64.11,8521.0,57.7688,57.7688,57.7238,57.7598,8521.0
2021-11-05 12:50:00,64.12,64.15,64.07,64.11,10625.0,57.7688,57.7958,57.7238,57.7598,10625.0
2021-11-05 12:55:00,64.11,64.16,64.1,64.1,7048.0,57.7598,57.8049,57.7508,57.7508,7048.0
2021-11-05 13:00:00,64.1,64.15,64.1,64.11,4836.0,57.7508,57.7958,57.7508,57.7598,4836.0
2021-11-05 13:05:00,64.1,64.1,64.03,64.04,5391.0,57.7508,57.7508,57.6877,57.6967,5391.0
2021-11-05 13:10:00,64.03,64.06,64.02,64.05,4486.0,57.6877,57.7148,57.6787,57.7058,4486.0
2021-11-05 13:15:00,64.05,64.23,64.05,64.23,128754.0,57.7058,57.8679,57.7058,57.8679,128754.0
2021-11-05 13:20:00,64.25,64.32,64.25,64.26,12198.0,57.8859,57.949,57.8859,57.8949,12198.0
2021-11-05 13:25:00,64.25,64.25,64.16,64.16,10594.0,57.8859,57.8859,57.8049,57.8049,10594.0
2021-11-05 13:30:00,64.18,64.24,64.17,64.19,12496.0,57.8229,57.8769,57.8139,57.8319,12496.0
2021-11-05 13:35:00,64.24,64.24,64.16,64.17,7637.0,57.8769,57.8769,57.8049,57.8139,7637.0
2021-11-05 13:40:00,64.16,64.2,64.15,64.2,3358.0,57.8049,57.8409,57.7958,57.8409,3358.0
2021-11-05 13:45:00,64.21,64.21,64.16,64.19,6823.0,57.8499,57.8499,57.8049,57.8319,6823.0
2021-11-05 13:50:00,64.19,64.27,64.18,64.23,6990.0,57.8319,57.904,57.8229,57.8679,6990.0
2021-11-05 13:55:00,64.23,64.25,64.2,64.24,4075.0,57.8679,57.8859,57.8409,57.8769,4075.0
2021-11-05 14:00:00,64.25,64.26,64.22,64.25,12762.0,57.8859,57.8949,57.8589,57.8859,12762.0
2021-11-05 14:05:00,64.25,64.29,64.24,64.27,7659.0,57.8859,57.922,57.8769,57.904,7659.0
2021-11-05 14:10:00,64.26,64.28,64.23,64.23,6738.0,57.8949,57.913,57.8679,57.8679,6738.0
2021-11-05 14:15:00,64.21,64.29,64.2,64.26,8355.0,57.8499,57.922,57.8409,57.8949,8355.0
2021-11-05 14:20:00,64.26,64.31,64.25,64.3,5886.0,57.8949,57.94,57.8859,57.931,5886.0
2021-11-05 14:25:00,64.28,64.37,64.28,64.37,4594.0,57.913,57.9941,57.913,57.9941,4594.0
2021-11-05 14:30:00,64.38,64.38,64.34,64.34,7537.0,58.0031,58.0031,57.967,57.967,7537.0
2021-11-05 14:35:00,64.33,64.33,64.3,64.31,4609.0,57.958,57.958,57.931,57.94,4609.0
2021-11-05 14:40:00,64.3,64.33,64.3,64.33,4255.0,57.931,57.958,57.931,57.958,4255.0
2021-11-05 14:45:00,64.31,64.33,64.28,64.31,11101.0,57.94,57.958,57.913,57.94,11101.0
2021-11-05 14:50:00,64.31,64.33,64.3,64.31,4737.0,57.94,57.958,57.931,57.94,4737.0
2021-11-05 14:55:00,64.32,64.34,64.31,64.32,5419.0,57.949,57.967,57.94,57.949,5419.0
2021-11-05 15:00:00,64.33,64.33,64.25,64.32,5645.0,57.958,57.958,57.8859,57.949,5645.0
2021-11-05 15:05:00,64.32,64.38,64.32,64.38,7509.0,57.949,58.0031,57.949,58.0031,7509.0
2021-11-05 15:10:00,64.39,64.44,64.39,64.44,6258.0,58.0121,58.0571,58.0121,58.0571,6258.0
2021-11-05 15:15:00,64.44,64.44,64.39,64.41,8047.0,58.0571,58.0571,58.0121,58.0301,8047.0
2021-11-05 15:20:00,64.39,64.42,64.34,64.37,10522.0,58.0121,58.0391,57.967,57.9941,10522.0
2021-11-05 15:25:00,64.37,64.46,64.36,64.45,7522.0,57.9941,58.0751,57.985,58.0661,7522.0
2021-11-05 15:30:00,64.45,64.52,64.45,64.52,13922.0,58.0661,58.1292,58.0661,58.1292,13922.0
2021-11-05 15:35:00,64.53,64.57,64.45,64.45,13419.0,58.1382,58.1742,58.0661,58.0661,13419.0
2021-11-05 15:40:00,64.45,64.45,64.39,64.42,20934.0,58.0661,58.0661,58.0121,58.0391,20934.0
2021-11-05 15:45:00,64.42,64.44,64.34,64.36,18135.0,58.0391,58.0571,57.967,57.985,18135.0
2021-11-05 15:50:00,64.36,64.48,64.34,64.45,39911.0,57.985,58.0932,57.967,58.0661,39911.0
2021-11-05 15:55:00,64.45,64.54,64.42,64.47,153831.0,58.0661,58.1472,58.0391,58.0841,153831.0
2021-11-08 09:30:00,64.75,64.99,64.64,64.82,45159.0,58.3364,58.5526,58.2373,58.3995,45159.0
2021-11-08 09:35:00,64.76,64.84,64.71,64.76,9855.0,58.3454,58.4175,58.3004,58.3454,9855.0
2021-11-08 09:40:00,64.79,65.12,64.75,64.92,24756.0,58.3725,58.6698,58.3364,58.4896,24756.0
2021-11-08 09:45:00,64.9,64.95,64.72,64.95,74453.0,58.4716,58.5166,58.3094,58.5166,74453.0
2021-11-08 09:50:00,64.92,64.93,64.72,64.72,19721.0,58.4896,58.4986,58.3094,58.3094,19721.0
2021-11-08 09:55:00,64.7,64.83,64.5,64.53,137625.0,58.2914,58.4085,58.1112,58.1382,137625.0
2021-11-08 10:00:00,64.51,64.52,64.28,64.31,43360.0,58.1202,58.1292,57.913,57.94,43360.0
2021-11-08 10:05:00,64.3,64.48,64.29,64.43,43602.0,57.931,58.0932,57.922,58.0481,43602.0
2021-11-08 10:10:00,64.42,64.5,64.35,64.39,21201.0,58.0391,58.1112,57.976,58.0121,21201.0
2021-11-08 10:15:00,64.4,64.46,64.33,64.36,10045.0,58.0211,58.0751,57.958,57.985,10045.0
2021-11-08 10:20:00,64.36,64.48,64.33,64.45,17199.0,57.985,58.0932,57.958,58.0661,17199.0
2021-11-08 10:25:00,64.43,64.48,64.39,64.42,16138.0,58.0481,58.0932,58.0121,58.0391,16138.0
2021-11-08 10:30:00,64.4,64.45,64.35,64.45,21014.0,58.0211,58.0661,57.976,58.0661,21014.0
2021-11-08 10:35:00,64.46,64.57,64.46,64.53,16812.0,58.0751,58.1742,58.0751,58.1382,16812.0
2021-11-08 10:40:00,64.5,64.55,64.48,64.53,26260.0,58.1112,58.1562,58.0932,58.1382,26260.0
2021-11-08 10:45:00,64.53,64.54,64.36,64.51,20016.0,58.1382,58.1472,57.985,58.1202,20016.0
2021-11-08 10:50:00,64.52,64.52,64.41,64.42,23712.0,58.1292,58.1292,58.0301,58.0391,23712.0
2021-11-08 10:55:00,64.41,64.41,64.28,64.28,13897.0,58.0301,58.0301,57.913,57.913,13897.0
2021-11-08 11:00:00,64.28,64.46,64.27,64.39,27763.0,57.913,58.0751,57.904,58.0121,27763.0
2021-11-08 11:05:00,64.39,64.41,64.19,64.21,22832.0,58.0121,58.0301,57.8319,57.8499,22832.0
2021-11-08 11:10:00,64.21,64.24,64.11,64.11,12533.0,57.8499,57.8769,57.7598,57.7598,12533.0
2021-11-08 11:15:00,64.11,64.21,64.09,64.17,27911.0,57.7598,57.8499,57.7418,57.8139,27911.0
2021-11-08 11:20:00,64.19,64.23,64.1,64.11,26393.0,57.8319,57.8679,57.7508,57.7598,26393.0
2021-11-08 11:25:00,64.11,64.17,64.1,64.15,21080.0,57.7598,57.8139,57.7508,57.7958,21080.0
2021-11-08 11:30:00,64.15,64.19,64.11,64.12,32603.0,57.7958,57.8319,57.7598,57.7688,32603.0
2021-11-08 11:35:00,64.1,64.16,64.1,64.16,26514.0,57.7508,57.8049,57.7508,57.8049,26514.0
2021-11-08 11:40:00,64.17,64.21,64.13,64.15,10033.0,57.8139,57.8499,57.7778,57.7958,10033.0
2021-11-08 11:45:00,64.14,64.17,64.13,64.14,10018.0,57.7868,57.8139,57.7778,57.7868,10018.0
2021-11-08 11:50:00,64.14,64.16,64.11,64.15,12502.0,57.7868,57.8049,57.7598,57.7958,12502.0
2021-11-08 11:55:00,64.14,64.21,64.14,64.19,22953.0,57.7868,57.8499,57.7868,57.8319,22953.0
2021-11-08 12:00:00,64.18,64.18,64.05,64.08,24842.0,57.8229,57.8229,57.7058,57.7328,24842.0
2021-11-08 12:05:00,64.09,64.14,64.08,64.1,12084.0,57.7418,57.7868,57.7328,57.7508,12084.0
2021-11-08 12:10:00,64.1,64.11,64.05,64.07,7784.0,57.7508,57.7598,57.7058,57.7238,7784.0
2021-11-08 12:15:00,64.06,64.11,64.04,64.05,10899.0,57.7148,57.7598,57.6967,57.7058,10899.0
2021-11-08 12:20:00,64.05,64.08,64.04,64.08,9050.0,57.7058,57.7328,57.6967,57.7328,9050.0
2021-11-08 12:25:00,64.07,64.09,64.03,64.04,25661.0,57.7238,57.7418,57.6877,57.6967,25661.0
2021-11-08 12:30:00,64.03,64.03,63.91,63.93,21735.0,57.6877,57.6877,57.5796,57.5976,21735.0
2021-11-08 12:35:00,63.93,63.93,63.86,63.87,8899.0,57.5976,57.5976,57.5346,57.5436,8899.0
2021-11-08 12:40:00,63.86,63.86,63.72,63.73,9875.0,57.5346,57.5346,57.4084,57.4174,9875.0
2021-11-08 12:45:00,63.73,63.79,63.72,63.74,15550.0,57.4174,57.4715,57.4084,57.4265,15550.0
2021-11-08 12:50:00,63.74,63.74,63.7,63.73,43016.0,57.4265,57.4265,57.3904,57.4174,43016.0
2021-11-08 12:55:00,63.74,63.77,63.7,63.72,10100.0,57.4265,57.4535,57.3904,57.4084,10100.0
2021-11-08 13:00:00,63.73,63.77,63.7,63.76,7828.0,57.4174,57.4535,57.3904,57.4445,7828.0
2021-11-08 13:05:00,63.76,63.76,63.64,63.64,12027.0,57.4445,57.4445,57.3364,57.3364,12027.0
2021-11-08 13:10:00,63.64,63.69,63.62,63.65,9940.0,57.3364,57.3814,57.3183,57.3454,9940.0
2021-11-08 13:15:00,63.65,63.7,63.65,63.68,4005.0,57.3454,57.3904,57.3454,57.3724,4005.0
2021-11-08 13:20:00,63.67,63.8,63.67,63.78,11261.0,57.3634,57.4805,57.3634,57.4625,11261.0
2021-11-08 13:25:00,63.78,63.81,63.73,63.73,8333.0,57.4625,57.4895,57.4174,57.4174,8333.0
2021-11-08 13:30:00,63.74,63.84,63.73,63.81,8248.0,57.4265,57.5166,57.4174,57.4895,8248.0
2021-11-08 13:35:00,63.8,63.88,63.8,63.86,10287.0,57.4805,57.5526,57.4805,57.5346,10287.0
2021-11-08 13:40:00,63.86,63.9,63.84,63.9,5309.0,57.5346,57.5706,57.5166,57.5706,5309.0
2021-11-08 13:45:00,63.9,63.92,63.86,63.92,5808.0,57.5706,57.5886,57.5346,57.5886,5808.0
2021-11-08 13:50:00,63.91,63.96,63.91,63.96,6886.0,57.5796,57.6247,57.5796,57.6247,6886.0
2021-11-08 13:55:00,63.96,64.01,63.95,64.01,5028.0,57.6247,57.6697,57.6157,57.6697,5028.0
2021-11-08 14:00:00,64.01,64.01,63.96,64.0,10298.0,57.6697,57.6697,57.6247,57.6607,10298.0
2021-11-08 14:05:00,64.0,64.0,63.93,63.95,5935.0,57.6607,57.6607,57.5976,57.6157,5935.0
2021-11-08 14:10:00,63.95,63.97,63.92,63.97,8196.0,57.6157,57.6337,57.5886,57.6337,8196.0
2021-11-08 14:15:00,63.97,63.99,63.94,63.95,8803.0,57.6337,57.6517,57.6066,57.6157,8803.0
2021-11-08 14:20:00,63.94,63.94,63.86,63.87,15140.0,57.6066,57.6066,57.5346,57.5436,15140.0
2021-11-08 14:25:00,63.87,63.92,63.83,63.9,8999.0,57.5436,57.5886,57.5075,57.5706,8999.0
2021-11-08 14:30:00,63.9,63.95,63.89,63.95,5780.0,57.5706,57.6157,57.5616,57.6157,5780.0
2021-11-08 14:35:00,63.95,63.95,63.91,63.91,7668.0,57.6157,57.6157,57.5796,57.5796,7668.0
2021-11-08 14:40:00,63.91,63.93,63.9,63.92,11970.0,57.5796,57.5976,57.5706,57.5886,11970.0
2021-11-08 14:45:00,63.92,63.93,63.87,63.89,10538.0,57.5886,57.5976,57.5436,57.5616,10538.0
2021-11-08 14:50:00,63.87,63.91,63.87,63.91,7993.0,57.5436,57.5796,57.5436,57.5796,7993.0
2021-11-08 14:55:00,63.91,63.94,63.88,63.93,10326.0,57.5796,57.6066,57.5526,57.5976,10326.0
2021-11-08 15:00:00,63.93,63.94,63.83,63.83,16348.0,57.5976,57.6066,57.5075,57.5075,16348.0
2021-11-08 15:05:00,63.83,63.86,63.8,63.8,17749.0,57.5075,57.5346,57.4805,57.4805,17749.0
2021-11-08 15:10:00,63.82,63.83,63.8,63.83,14661.0,57.4985,57.5075,57.4805,57.5075,14661.0
2021-11-08 15:15:00,63.83,63.83,63.74,63.77,13795.0,57.5075,57.5075,57.4265,57.4535,13795.0
2021-11-08 15:20:00,63.77,63.78,63.73,63.75,15333.0,57.4535,57.4625,57.4174,57.4355,15333.0
2021-11-08 15:25:00,63.75,63.76,63.72,63.75,17967.0,57.4355,57.4445,57.4084,57.4355,17967.0
2021-11-08 15:30:00,63.75,63.77,63.7,63.74,31122.0,57.4355,57.4535,57.3904,57.4265,31122.0
2021-11-08 15:35:00,63.73,63.8,63.73,63.78,23196.0,57.4174,57.4805,57.4174,57.4625,23196.0
2021-11-08 15:40:00,63.78,63.83,63.77,63.8,37507.0,57.4625,57.5075,57.4535,57.4805,37507.0
2021-11-08 15:45:00,63.79,63.81,63.73,63.74,38118.0,57.4715,57.4895,57.4174,57.4265,38118.0
2021-11-08 15:50:00,63.75,63.84,63.74,63.82,50613.0,57.4355,57.5166,57.4265,57.4985,50613.0
2021-11-08 15:55:00,63.81,63.84,63.7,63.8,240510.0,57.4895,57.5166,57.3904,57.4805,240510.0
2021-11-09 09:30:00,63.84,64.27,63.75,64.25,48891.0,57.5166,57.904,57.4355,57.8859,48891.0
2021-11-09 09:35:00,64.25,64.29,63.84,63.84,27444.0,57.8859,57.922,57.5166,57.5166,27444.0
2021-11-09 09:40:00,63.8,63.94,63.76,63.88,35128.0,57.4805,57.6066,57.4445,57.5526,35128.0
2021-11-09 09:45:00,63.88,63.96,63.76,63.79,14709.0,57.5526,57.6247,57.4445,57.4715,14709.0
2021-11-09 09:50:00,63.8,63.88,63.74,63.74,11693.0,57.4805,57.5526,57.4265,57.4265,11693.0
2021-11-09 09:55:00,63.74,63.84,63.58,63.66,20079.0,57.4265,57.5166,57.2823,57.3544,20079.0
2021-11-09 10:00:00,63.63,63.69,63.45,63.51,19973.0,57.3274,57.3814,57.1652,57.2192,19973.0
2021-11-09 10:05:00,63.54,63.62,63.51,63.6,15362.0,57.2463,57.3183,57.2192,57.3003,15362.0
2021-11-09 10:10:00,63.61,63.75,63.61,63.75,4959.0,57.3093,57.4355,57.3093,57.4355,4959.0
2021-11-09 10:15:00,63.74,63.8,63.61,63.63,16449.0,57.4265,57.4805,57.3093,57.3274,16449.0
2021-11-09 10:20:00,63.65,63.68,63.58,63.59,6523.0,57.3454,57.3724,57.2823,57.2913,6523.0
2021-11-09 10:25:00,63.6,63.82,63.6,63.82,13204.0,57.3003,57.4985,57.3003,57.4985,13204.0
2021-11-09 10:30:00,63.82,63.93,63.75,63.85,10100.0,57.4985,57.5976,57.4355,57.5256,10100.0
2021-11-09 10:35:00,63.87,63.9,63.62,63.63,17011.0,57.5436,57.5706,57.3183,57.3274,17011.0
2021-11-09 10:40:00,63.61,63.65,63.55,63.65,18231.0,57.3093,57.3454,57.2553,57.3454,18231.0
2021-11-09 10:45:00,63.65,63.66,63.57,63.57,8844.0,57.3454,57.3544,57.2733,57.2733,8844.0
2021-11-09 10:50:00,63.55,63.6,63.5,63.58,12877.0,57.2553,57.3003,57.2102,57.2823,12877.0
2021-11-09 10:55:00,63.57,63.62,63.56,63.6,11312.0,57.2733,57.3183,57.2643,57.3003,11312.0
2021-11-09 11:00:00,63.61,63.66,63.53,63.6,14957.0,57.3093,57.3544,57.2373,57.3003,14957.0
2021-11-09 11:05:00,63.6,63.6,63.51,63.53,9967.0,57.3003,57.3003,57.2192,57.2373,9967.0
2021-11-09 11:10:00,63.53,63.6,63.52,63.58,13219.0,57.2373,57.3003,57.2282,57.2823,13219.0
2021-11-09 11:15:00,63.6,63.67,63.56,63.63,9470.0,57.3003,57.3634,57.2643,57.3274,9470.0
2021-11-09 11:20:00,63.61,63.65,63.55,63.61,9549.0,57.3093,57.3454,57.2553,57.3093,9549.0
2021-11-09 11:25:00,63.61,63.65,63.57,63.57,3591.0,57.3093,57.3454,57.2733,57.2733,3591.0
2021-11-09 11:30:00,63.57,63.66,63.56,63.65,8701.0,57.2733,57.3544,57.2643,57.3454,8701.0
2021-11-09 11:35:00,63.66,63.69,63.63,63.65,20160.0,57.3544,57.3814,57.3274,57.3454,20160.0
2021-11-09 11:40:00,63.66,63.74,63.66,63.73,6163.0,57.3544,57.4265,57.3544,57.4174,6163.0
2021-11-09 11:45:00,63.75,63.77,63.73,63.75,8620.0,57.4355,57.4535,57.4174,57.4355,8620.0
2021-11-09 11:50:00,63.75,63.75,63.7,63.71,4599.0,57.4355,57.4355,57.3904,57.3994,4599.0
2021-11-09 11:55:00,63.69,63.75,63.66,63.68,8319.0,57.3814,57.4355,57.3544,57.3724,8319.0
2021-11-09 12:00:00,63.67,63.71,63.64,63.67,10115.0,57.3634,57.3994,57.3364,57.3634,10115.0
2021-11-09 12:05:00,63.68,63.69,63.62,63.67,6917.0,57.3724,57.3814,57.3183,57.3634,6917.0
2021-11-09 12:10:00,63.67,63.73,63.67,63.71,5207.0,57.3634,57.4174,57.3634,57.3994,5207.0
2021-11-09 12:15:00,63.73,63.75,63.71,63.74,19618.0,57.4174,57.4355,57.3994,57.4265,19618.0
2021-11-09 12:20:00,63.75,63.81,63.74,63.81,7986.0,57.4355,57.4895,57.4265,57.4895,7986.0
2021-11-09 12:25:00,63.84,63.85,63.8,63.82,6749.0,57.5166,57.5256,57.4805,57.4985,6749.0
2021-11-09 12:30:00,63.81,63.85,63.79,63.83,8038.0,57.4895,57.5256,57.4715,57.5075,8038.0
2021-11-09 12:35:00,63.84,63.94,63.81,63.93,10734.0,57.5166,57.6066,57.4895,57.5976,10734.0
2021-11-09 12:40:00,63.92,63.95,63.9,63.93,5238.0,57.5886,57.6157,57.5706,57.5976,5238.0
2021-11-09 12:45:00,63.94,63.94,63.9,63.9,4797.0,57.6066,57.6066,57.5706,57.5706,4797.0
2021-11-09 12:50:00,63.9,63.95,63.88,63.94,5469.0,57.5706,57.6157,57.5526,57.6066,5469.0
2021-11-09 12:55:00,63.94,63.95,63.91,63.92,5256.0,57.6066,57.6157,57.5796,57.5886,5256.0
2021-11-09 13:00:00,63.93,63.96,63.93,63.96,4940.0,57.5976,57.6247,57.5976,57.6247,4940.0
2021-11-09 13:05:00,63.97,64.03,63.96,64.02,4809.0,57.6337,57.6877,57.6247,57.6787,4809.0
2021-11-09 13:10:00,64.02,64.02,63.98,63.99,6026.0,57.6787,57.6787,57.6427,57.6517,6026.0
2021-11-09 13:15:00,63.98,63.99,63.94,63.98,4479.0,57.6427,57.6517,57.6066,57.6427,4479.0
2021-11-09 13:20:00,63.97,64.0,63.94,63.95,8308.0,57.6337,57.6607,57.6066,57.6157,8308.0
2021-11-09 13:25:00,63.95,63.97,63.92,63.95,7354.0,57.6157,57.6337,57.5886,57.6157,7354.0
2021-11-09 13:30:00,63.96,63.99,63.95,63.95,4020.0,57.6247,57.6517,57.6157,57.6157,4020.0
2021-11-09 13:35:00,63.92,63.93,63.83,63.83,8942.0,57.5886,57.5976,57.5075,57.5075,8942.0
2021-11-09 13:40:00,63.84,63.91,63.83,63.85,12149.0,57.5166,57.5796,57.5075,57.5256,12149.0
2021-11-09 13:45:00,63.85,63.89,63.83,63.87,5136.0,57.5256,57.5616,57.5075,57.5436,5136.0
2021-11-09 13:50:00,63.86,63.89,63.81,63.86,13328.0,57.5346,57.5616,57.4895,57.5346,13328.0
2021-11-09 13:55:00,63.87,63.87,63.79,63.81,6543.0,57.5436,57.5436,57.4715,57.4895,6543.0
2021-11-09 14:00:00,63.83,63.88,63.81,63.85,13218.0,57.5075,57.5526,57.4895,57.5256,13218.0
2021-11-09 14:05:00,63.86,63.91,63.84,63.91,11497.0,57.5346,57.5796,57.5166,57.5796,11497.0
2021-11-09 14:10:00,63.9,63.9,63.81,63.86,7886.0,57.5706,57.5706,57.4895,57.5346,7886.0
2021-11-09 14:15:00,63.87,63.9,63.85,63.89,8644.0,57.5436,57.5706,57.5256,57.5616,8644.0
2021-11-09 14:20:00,63.89,63.9,63.88,63.89,6113.0,57.5616,57.5706,57.5526,57.5616,6113.0
2021-11-09 14:25:00,63.89,63.91,63.86,63.89,8110.0,57.5616,57.5796,57.5346,57.5616,8110.0
2021-11-09 14:30:00,63.9,63.95,63.88,63.94,8085.0,57.5706,57.6157,57.5526,57.6066,8085.0
2021-11-09 14:35:00,63.95,64.02,63.95,64.02,7708.0,57.6157,57.6787,57.6157,57.6787,7708.0
2021-11-09 14:40:00,64.03,64.09,64.03,64.07,10964.0,57.6877,57.7418,57.6877,57.7238,10964.0
2021-11-09 14:45:00,64.07,64.11,64.06,64.09,9667.0,57.7238,57.7598,57.7148,57.7418,9667.0
2021-11-09 14:50:00,64.09,64.15,64.08,64.14,13046.0,57.7418,57.7958,57.7328,57.7868,13046.0
2021-11-09 14:55:00,64.14,64.18,64.14,64.17,9341.0,57.7868,57.8229,57.7868,57.8139,9341.0
2021-11-09 15:00:00,64.17,64.27,64.16,64.27,22131.0,57.8139,57.904,57.8049,57.904,22131.0
2021-11-09 15:05:00,64.27,64.31,64.23,64.26,14093.0,57.904,57.94,57.8679,57.8949,14093.0
2021-11-09 15:10:00,64.25,64.29,64.21,64.25,8463.0,57.8859,57.922,57.8499,57.8859,8463.0
2021-11-09 15:15:00,64.26,64.3,64.23,64.26,16612.0,57.8949,57.931,57.8679,57.8949,16612.0
2021-11-09 15:20:00,64.27,64.3,64.26,64.3,14235.0,57.904,57.931,57.8949,57.931,14235.0
2021-11-09 15:25:00,64.29,64.3,64.21,64.21,17630.0,57.922,57.931,57.8499,57.8499,17630.0
2021-11-09 15:30:00,64.21,64.26,64.16,64.25,19450.0,57.8499,57.8949,57.8049,57.8859,19450.0
2021-11-09 15:35:00,64.26,64.31,64.22,64.28,17192.0,57.8949,57.94,57.8589,57.913,17192.0
2021-11-09 15:40:00,64.29,64.33,64.28,64.32,24791.0,57.922,57.958,57.913,57.949,24791.0
2021-11-09 15:45:00,64.31,64.38,64.3,64.35,33525.0,57.94,58.0031,57.931,57.976,33525.0
2021-11-09 15:50:00,64.35,64.36,64.3,64.32,35299.0,57.976,57.985,57.931,57.949,35299.0
2021-11-09 15:55:00,64.32,64.47,64.31,64.43,149614.0,57.949,58.0841,57.94,58.0481,149614.0
2021-11-10 09:30:00,64.69,64.81,64.59,64.76,38893.0,58.2824,58.3905,58.1923,58.3454,38893.0
2021-11-10 09:35:00,64.77,64.77,64.36,64.43,13371.0,58.3544,58.3544,57.985,58.0481,13371.0
2021-11-10 09:40:00,64.47,64.73,64.44,64.48,17538.0,58.0841,58.3184,58.0571,58.0932,17538.0
2021-11-10 09:45:00,64.5,64.57,64.31,64.34,7530.0,58.1112,58.1742,57.94,57.967,7530.0
2021-11-10 09:50:00,64.43,64.68,64.42,64.67,5864.0,58.0481,58.2733,58.0391,58.2643,5864.0
2021-11-10 09:55:00,64.69,64.76,64.57,64.73,12583.0,58.2824,58.3454,58.1742,58.3184,12583.0
2021-11-10 10:00:00,64.73,64.78,64.69,64.73,6794.0,58.3184,58.3634,58.2824,58.3184,6794.0
2021-11-10 10:05:00,64.72,64.75,64.69,64.75,6159.0,58.3094,58.3364,58.2824,58.3364,6159.0
2021-11-10 10:10:00,64.73,64.8,64.69,64.73,29053.0,58.3184,58.3815,58.2824,58.3184,29053.0
2021-11-10 10:15:00,64.73,64.81,64.7,64.76,10687.0,58.3184,58.3905,58.2914,58.3454,10687.0
2021-11-10 10:20:00,64.74,64.81,64.73,64.78,7665.0,58.3274,58.3905,58.3184,58.3634,7665.0
2021-11-10 10:25:00,64.77,64.82,64.73,64.81,11928.0,58.3544,58.3995,58.3184,58.3905,11928.0
2021-11-10 10:30:00,64.8,64.85,64.73,64.83,9144.0,58.3815,58.4265,58.3184,58.4085,9144.0
2021-11-10 10:35:00,64.83,64.89,64.83,64.84,9730.0,58.4085,58.4625,58.4085,58.4175,9730.0
2021-11-10 10:40:00,64.85,64.85,64.79,64.83,5967.0,58.4265,58.4265,58.3725,58.4085,5967.0
2021-11-10 10:45:00,64.85,64.88,64.83,64.88,7712.0,58.4265,58.4535,58.4085,58.4535,7712.0
2021-11-10 10:50:00,64.88,64.94,64.88,64.92,13407.0,58.4535,58.5076,58.4535,58.4896,13407.0
2021-11-10 10:55:00,64.92,65.01,64.92,64.93,14348.0,58.4896,58.5707,58.4896,58.4986,14348.0
2021-11-10 11:00:00,64.94,64.97,64.9,64.91,7114.0,58.5076,58.5346,58.4716,58.4806,7114.0
2021-11-10 11:05:00,64.88,64.93,64.86,64.92,14367.0,58.4535,58.4986,58.4355,58.4896,14367.0
2021-11-10 11:10:00,64.91,65.0,64.91,65.0,9507.0,58.4806,58.5617,58.4806,58.5617,9507.0
2021-11-10 11:15:00,65.0,65.03,64.99,65.01,6430.0,58.5617,58.5887,58.5526,58.5707,6430.0
2021-11-10 11:20:00,65.01,65.03,65.01,65.01,4723.0,58.5707,58.5887,58.5707,58.5707,4723.0
2021-11-10 11:25:00,65.03,65.08,65.01,65.03,12756.0,58.5887,58.6337,58.5707,58.5887,12756.0
2021-11-10 11:30:00,65.03,65.13,65.03,65.13,11981.0,58.5887,58.6788,58.5887,58.6788,11981.0
2021-11-10 11:35:00,65.15,65.16,65.09,65.11,8260.0,58.6968,58.7058,58.6427,58.6608,8260.0
2021-11-10 11:40:00,65.12,65.17,65.11,65.17,7626.0,58.6698,58.7148,58.6608,58.7148,7626.0
2021-11-10 11:45:00,65.17,65.22,65.16,65.2,8319.0,58.7148,58.7599,58.7058,58.7418,8319.0
2021-11-10 11:50:00,65.2,65.27,65.2,65.26,12235.0,58.7418,58.8049,58.7418,58.7959,12235.0
2021-11-10 11:55:00,65.27,65.3,65.24,65.3,8995.0,58.8049,58.8319,58.7779,58.8319,8995.0
2021-11-10 12:00:00,65.3,65.34,65.28,65.28,26922.0,58.8319,58.868,58.8139,58.8139,26922.0
2021-11-10 12:05:00,65.28,65.29,65.27,65.29,4296.0,58.8139,58.8229,58.8049,58.8229,4296.0
2021-11-10 12:10:00,65.29,65.32,65.24,65.25,14701.0,58.8229,58.85,58.7779,58.7869,14701.0
2021-11-10 12:15:00,65.25,65.29,65.22,65.27,15328.0,58.7869,58.8229,58.7599,58.8049,15328.0
2021-11-10 12:20:00,65.28,65.3,65.25,65.26,15821.0,58.8139,58.8319,58.7869,58.7959,15821.0
2021-11-10 12:25:00,65.26,65.27,65.24,65.26,10682.0,58.7959,58.8049,58.7779,58.7959,10682.0
2021-11-10 12:30:00,65.25,65.28,65.22,65.28,11954.0,58.7869,58.8139,58.7599,58.8139,11954.0
2021-11-10 12:35:00,65.28,65.28,65.22,65.26,19152.0,58.8139,58.8139,58.7599,58.7959,19152.0
2021-11-10 12:40:00,65.27,65.27,65.04,65.04,36582.0,58.8049,58.8049,58.5977,58.5977,36582.0
2021-11-10 12:45:00,65.04,65.08,64.98,65.05,11032.0,58.5977,58.6337,58.5436,58.6067,11032.0
2021-11-10 12:50:00,65.02,65.04,64.99,65.01,5623.0,58.5797,58.5977,58.5526,58.5707,5623.0
2021-11-10 12:55:00,65.01,65.12,65.01,65.09,8417.0,58.5707,58.6698,58.5707,58.6427,8417.0
2021-11-10 13:00:00,65.09,65.14,65.07,65.08,10914.0,58.6427,58.6878,58.6247,58.6337,10914.0
2021-11-10 13:05:00,65.06,65.17,65.04,65.17,12792.0,58.6157,58.7148,58.5977,58.7148,12792.0
2021-11-10 13:10:00,65.18,65.28,65.18,65.24,6647.0,58.7238,58.8139,58.7238,58.7779,6647.0
2021-11-10 13:15:00,65.25,65.25,65.19,65.22,13534.0,58.7869,58.7869,58.7328,58.7599,13534.0
2021-11-10 13:20:00,65.22,65.24,65.15,65.23,12227.0,58.7599,58.7779,58.6968,58.7689,12227.0
2021-11-10 13:25:00,65.22,65.26,65.19,65.26,6684.0,58.7599,58.7959,58.7328,58.7959,6684.0
2021-11-10 13:30:00,65.26,65.29,65.23,65.26,7813.0,58.7959,58.8229,58.7689,58.7959,7813.0
2021-11-10 13:35:00,65.26,65.27,65.22,65.24,6578.0,58.7959,58.8049,58.7599,58.7779,6578.0
2021-11-10 13:40:00,65.24,65.27,65.24,65.25,8004.0,58.7779,58.8049,58.7779,58.7869,8004.0
2021-11-10 13:45:00,65.26,65.29,65.15,65.2,69924.0,58.7959,58.8229,58.6968,58.7418,69924.0
2021-11-10 13:50:00,65.19,65.25,65.19,65.24,9455.0,58.7328,58.7869,58.7328,58.7779,9455.0
2021-11-10 13:55:00,65.24,65.34,65.24,65.31,15254.0,58.7779,58.868,58.7779,58.8409,15254.0
2021-11-10 14:00:00,65.31,65.31,65.23,65.28,10103.0,58.8409,58.8409,58.7689,58.8139,10103.0
2021-11-10 14:05:00,65.26,65.31,65.23,65.27,10147.0,58.7959,58.8409,58.7689,58.8049,10147.0
2021-11-10 14:10:00,65.26,65.28,65.2,65.2,10092.0,58.7959,58.8139,58.7418,58.7418,10092.0
2021-11-10 14:15:00,65.21,65.3,65.21,65.28,14089.0,58.7509,58.8319,58.7509,58.8139,14089.0
2021-11-10 14:20:00,65.28,65.3,65.23,65.25,10640.0,58.8139,58.8319,58.7689,58.7869,10640.0
2021-11-10 14:25:00,65.26,65.3,65.23,65.25,12275.0,58.7959,58.8319,58.7689,58.7869,12275.0
2021-11-10 14:30:00,65.26,65.3,65.23,65.25,13506.0,58.7959,58.8319,58.7689,58.7869,13506.0
2021-11-10 14:35:00,65.25,65.34,65.23,65.26,53900.0,58.7869,58.868,58.7689,58.7959,53900.0
2021-11-10 14:40:00,65.25,65.27,65.15,65.2,16160.0,58.7869,58.8049,58.6968,58.7418,16160.0
2021-11-10 14:45:00,65.2,65.4,65.2,65.4,18807.0,58.7418,58.922,58.7418,58.922,18807.0
2021-11-10 14:50:00,65.41,65.43,65.33,65.38,24259.0,58.931,58.9491,58.859,58.904,24259.0
2021-11-10 14:55:00,65.37,65.41,65.31,65.33,12378.0,58.895,58.931,58.8409,58.859,12378.0
2021-11-10 15:00:00,65.33,65.39,65.28,65.3,10568.0,58.859,58.913,58.8139,58.8319,10568.0
2021-11-10 15:05:00,65.3,65.34,65.22,65.25,13888.0,58.8319,58.868,58.7599,58.7869,13888.0
2021-11-10 15:10:00,65.24,65.29,65.24,65.26,9392.0,58.7779,58.8229,58.7779,58.7959,9392.0
2021-11-10 15:15:00,65.26,65.33,65.25,65.33,14077.0,58.7959,58.859,58.7869,58.859,14077.0
2021-11-10 15:20:00,65.33,65.36,65.28,65.3,15227.0,58.859,58.886,58.8139,58.8319,15227.0
2021-11-10 15:25:00,65.31,65.35,65.3,65.32,19614.0,58.8409,58.877,58.8319,58.85,19614.0
2021-11-10 15:30:00,65.33,65.39,65.28,65.37,35101.0,58.859,58.913,58.8139,58.895,35101.0
2021-11-10 15:35:00,65.37,65.37,65.31,65.32,26169.0,58.895,58.895,58.8409,58.85,26169.0
2021-11-10 15:40:00,65.33,65.36,65.13,65.13,34654.0,58.859,58.886,58.6788,58.6788,34654.0
2021-11-10 15:45:00,65.14,65.3,65.12,65.29,50856.0,58.6878,58.8319,58.6698,58.8229,50856.0
2021-11-10 15:50:00,65.31,65.46,65.28,65.42,77945.0,58.8409,58.9761,58.8139,58.9401,77945.0
2021-11-10 15:55:00,65.43,65.48,65.37,65.39,194034.0,58.9491,58.9941,58.895,58.913,194034.0
2021-11-11 09:30:00,65.49,65.58,65.39,65.41,55848.0,59.0031,59.0842,58.913,58.931,55848.0
2021-11-11 09:35:00,65.41,65.5,65.34,65.49,14875.0,58.931,59.0121,58.868,59.0031,14875.0
2021-11-11 09:40:00,65.47,65.68,65.45,65.57,13135.0,58.9851,59.1743,58.9671,59.0752,13135.0
2021-11-11 09:45:00,65.57,65.7,65.56,65.67,18513.0,59.0752,59.1923,59.0662,59.1653,18513.0
2021-11-11 09:50:00,65.72,65.73,65.49,65.56,15078.0,59.2103,59.2193,59.0031,59.0662,15078.0
2021-11-11 09:55:00,65.51,65.61,65.46,65.48,11399.0,59.0211,59.1112,58.9761,58.9941,11399.0
2021-11-11 10:00:00,65.48,65.62,65.48,65.54,8517.0,58.9941,59.1202,58.9941,59.0482,8517.0
2021-11-11 10:05:00,65.53,65.58,65.5,65.57,15715.0,59.0392,59.0842,59.0121,59.0752,15715.0
2021-11-11 10:10:00,65.6,65.77,65.59,65.75,9050.0,59.1022,59.2554,59.0932,59.2374,9050.0
2021-11-11 10:15:00,65.74,65.74,65.67,65.67,7672.0,59.2284,59.2284,59.1653,59.1653,7672.0
2021-11-11 10:20:00,65.64,65.7,65.63,65.66,5933.0,59.1383,59.1923,59.1292,59.1563,5933.0
2021-11-11 10:25:00,65.67,65.68,65.61,65.61,3352.0,59.1653,59.1743,59.1112,59.1112,3352.0
2021-11-11 10:30:00,65.59,65.74,65.55,65.73,8175.0,59.0932,59.2284,59.0572,59.2193,8175.0
2021-11-11 10:35:00,65.73,65.85,65.72,65.82,13753.0,59.2193,59.3275,59.2103,59.3004,13753.0
2021-11-11 10:40:00,65.83,65.89,65.76,65.87,12794.0,59.3094,59.3635,59.2464,59.3455,12794.0
2021-11-11 10:45:00,65.89,65.9,65.84,65.87,11316.0,59.3635,59.3725,59.3184,59.3455,11316.0
2021-11-11 10:50:00,65.87,65.87,65.81,65.81,11141.0,59.3455,59.3455,59.2914,59.2914,11141.0
2021-11-11 10:55:00,65.83,65.85,65.73,65.75,14252.0,59.3094,59.3275,59.2193,59.2374,14252.0
2021-11-11 11:00:00,65.75,65.78,65.64,65.67,12922.0,59.2374,59.2644,59.1383,59.1653,12922.0
2021-11-11 11:05:00,65.68,65.77,65.68,65.75,8172.0,59.1743,59.2554,59.1743,59.2374,8172.0
2021-11-11 11:10:00,65.75,65.85,65.75,65.83,8607.0,59.2374,59.3275,59.2374,59.3094,8607.0
2021-11-11 11:15:00,65.84,65.85,65.77,65.78,12598.0,59.3184,59.3275,59.2554,59.2644,12598.0
2021-11-11 11:20:00,65.79,65.88,65.79,65.88,12078.0,59.2734,59.3545,59.2734,59.3545,12078.0
2021-11-11 11:25:00,65.88,65.92,65.77,65.78,8856.0,59.3545,59.3905,59.2554,59.2644,8856.0
2021-11-11 11:30:00,65.79,65.79,65.74,65.78,7206.0,59.2734,59.2734,59.2284,59.2644,7206.0
2021-11-11 11:35:00,65.79,65.87,65.79,65.87,4614.0,59.2734,59.3455,59.2734,59.3455,4614.0
2021-11-11 11:40:00,65.86,65.86,65.75,65.76,10211.0,59.3365,59.3365,59.2374,59.2464,10211.0
2021-11-11 11:45:00,65.76,65.76,65.72,65.75,10404.0,59.2464,59.2464,59.2103,59.2374,10404.0
2021-11-11 11:50:00,65.75,65.75,65.69,65.73,4517.0,59.2374,59.2374,59.1833,59.2193,4517.0
2021-11-11 11:55:00,65.74,65.75,65.69,65.75,9470.0,59.2284,59.2374,59.1833,59.2374,9470.0
2021-11-11 12:00:00,65.76,65.84,65.76,65.84,3633.0,59.2464,59.3184,59.2464,59.3184,3633.0
2021-11-11 12:05:00,65.84,65.86,65.82,65.84,7907.0,59.3184,59.3365,59.3004,59.3184,7907.0
2021-11-11 12:10:00,65.83,65.84,65.8,65.82,5383.0,59.3094,59.3184,59.2824,59.3004,5383.0
2021-11-11 12:15:00,65.83,65.85,65.8,65.83,6684.0,59.3094,59.3275,59.2824,59.3094,6684.0
2021-11-11 12:20:00,65.85,65.89,65.85,65.88,5239.0,59.3275,59.3635,59.3275,59.3545,5239.0
2021-11-11 12:25:00,65.87,65.9,65.85,65.9,8146.0,59.3455,59.3725,59.3275,59.3725,8146.0
2021-11-11 12:30:00,65.89,65.94,65.87,65.94,12750.0,59.3635,59.4085,59.3455,59.4085,12750.0
2021-11-11 12:35:00,65.94,66.0,65.94,66.0,18164.0,59.4085,59.4626,59.4085,59.4626,18164.0
2021-11-11 12:40:00,66.0,66.07,65.99,66.0,51693.0,59.4626,59.5257,59.4536,59.4626,51693.0
2021-11-11 12:45:00,66.0,66.05,65.97,66.01,13765.0,59.4626,59.5076,59.4356,59.4716,13765.0
2021-11-11 12:50:00,66.01,66.02,65.97,66.01,10809.0,59.4716,59.4806,59.4356,59.4716,10809.0
2021-11-11 12:55:00,66.01,66.08,65.99,66.0,13991.0,59.4716,59.5347,59.4536,59.4626,13991.0
2021-11-11 13:00:00,66.0,66.05,65.97,66.02,35333.0,59.4626,59.5076,59.4356,59.4806,35333.0
2021-11-11 13:05:00,66.02,66.04,66.01,66.01,6488.0,59.4806,59.4986,59.4716,59.4716,6488.0
2021-11-11 13:10:00,66.02,66.05,66.01,66.04,5874.0,59.4806,59.5076,59.4716,59.4986,5874.0
2021-11-11 13:15:00,66.05,66.08,66.04,66.05,9222.0,59.5076,59.5347,59.4986,59.5076,9222.0
2021-11-11 13:20:00,66.05,66.06,66.01,66.02,10427.0,59.5076,59.5167,59.4716,59.4806,10427.0
2021-11-11 13:25:00,66.02,66.06,66.01,66.02,12264.0,59.4806,59.5167,59.4716,59.4806,12264.0
2021-11-11 13:30:00,66.03,66.05,66.02,66.02,7734.0,59.4896,59.5076,59.4806,59.4806,7734.0
2021-11-11 13:35:00,66.02,66.05,66.01,66.05,9085.0,59.4806,59.5076,59.4716,59.5076,9085.0
2021-11-11 13:40:00,66.05,66.06,66.03,66.03,4831.0,59.5076,59.5167,59.4896,59.4896,4831.0
2021-11-11 13:45:00,66.03,66.04,66.0,66.03,16211.0,59.4896,59.4986,59.4626,59.4896,16211.0
2021-11-11 13:50:00,66.03,66.08,66.03,66.07,11653.0,59.4896,59.5347,59.4896,59.5257,11653.0
2021-11-11 13:55:00,66.07,66.13,66.02,66.12,22059.0,59.5257,59.5797,59.4806,59.5707,22059.0
2021-11-11 14:00:00,66.12,66.17,66.09,66.16,10730.0,59.5707,59.6158,59.5437,59.6068,10730.0
2021-11-11 14:05:00,66.17,66.21,66.16,66.2,14712.0,59.6158,59.6518,59.6068,59.6428,14712.0
2021-11-11 14:10:00,66.19,66.2,66.13,66.16,6123.0,59.6338,59.6428,59.5797,59.6068,6123.0
2021-11-11 14:15:00,66.15,66.16,66.13,66.13,9047.0,59.5977,59.6068,59.5797,59.5797,9047.0
2021-11-11 14:20:00,66.13,66.18,66.11,66.18,11801.0,59.5797,59.6248,59.5617,59.6248,11801.0
2021-11-11 14:25:00,66.18,66.23,66.18,66.2,6799.0,59.6248,59.6698,59.6248,59.6428,6799.0
2021-11-11 14:30:00,66.22,66.25,66.2,66.2,7829.0,59.6608,59.6878,59.6428,59.6428,7829.0
2021-11-11 14:35:00,66.21,66.25,66.2,66.22,7108.0,59.6518,59.6878,59.6428,59.6608,7108.0
2021-11-11 14:40:00,66.23,66.27,66.21,66.24,10710.0,59.6698,59.7059,59.6518,59.6788,10710.0
2021-11-11 14:45:00,66.25,66.27,66.21,66.23,13571.0,59.6878,59.7059,59.6518,59.6698,13571.0
2021-11-11 14:50:00,66.23,66.25,66.19,66.19,11903.0,59.6698,59.6878,59.6338,59.6338,11903.0
2021-11-11 14:55:00,66.18,66.19,66.15,66.17,8483.0,59.6248,59.6338,59.5977,59.6158,8483.0
2021-11-11 15:00:00,66.17,66.19,66.15,66.18,7312.0,59.6158,59.6338,59.5977,59.6248,7312.0
2021-11-11 15:05:00,66.18,66.26,66.18,66.23,8739.0,59.6248,59.6968,59.6248,59.6698,8739.0
2021-11-11 15:10:00,66.22,66.26,66.21,66.23,10797.0,59.6608,59.6968,59.6518,59.6698,10797.0
2021-11-11 15:15:00,66.23,66.3,66.23,66.3,11959.0,59.6698,59.7329,59.6698,59.7329,11959.0
2021-11-11 15:20:00,66.3,66.31,66.24,66.26,12413.0,59.7329,59.7419,59.6788,59.6968,12413.0
2021-11-11 15:25:00,66.26,66.3,66.25,66.26,18082.0,59.6968,59.7329,59.6878,59.6968,18082.0
2021-11-11 15:30:00,66.26,66.27,66.17,66.22,24823.0,59.6968,59.7059,59.6158,59.6608,24823.0
2021-11-11 15:35:00,66.22,66.23,66.17,66.2,27266.0,59.6608,59.6698,59.6158,59.6428,27266.0
2021-11-11 15:40:00,66.2,66.23,66.17,66.17,33312.0,59.6428,59.6698,59.6158,59.6158,33312.0
2021-11-11 15:45:00,66.18,66.24,66.16,66.2,43474.0,59.6248,59.6788,59.6068,59.6428,43474.0
2021-11-11 15:50:00,66.2,66.22,66.17,66.2,53655.0,59.6428,59.6608,59.6158,59.6428,53655.0
2021-11-11 15:55:00,66.2,66.21,66.14,66.14,143942.0,59.6428,59.6518,59.5887,59.5887,143942.0
2021-11-12 09:30:00,66.33,66.35,65.83,66.12,78965.0,59.7599,59.7779,59.3094,59.5707,78965.0
2021-11-12 09:35:00,65.98,66.05,65.76,65.91,23519.0,59.4446,59.5076,59.2464,59.3815,23519.0
2021-11-12 09:40:00,65.9,66.13,65.9,66.13,12463.0,59.3725,59.5797,59.3725,59.5797,12463.0
2021-11-12 09:45:00,66.09,66.13,65.97,66.0,11587.0,59.5437,59.5797,59.4356,59.4626,11587.0
2021-11-12 09:50:00,65.94,65.94,65.85,65.89,8144.0,59.4085,59.4085,59.3275,59.3635,8144.0
2021-11-12 09:55:00,65.91,65.94,65.79,65.79,5710.0,59.3815,59.4085,59.2734,59.2734,5710.0
2021-11-12 10:00:00,65.8,65.82,65.61,65.67,5723.0,59.2824,59.3004,59.1112,59.1653,5723.0
2021-11-12 10:05:00,65.65,65.93,65.64,65.73,17648.0,59.1473,59.3995,59.1383,59.2193,17648.0
2021-11-12 10:10:00,65.71,65.74,65.54,65.66,13907.0,59.2013,59.2284,59.0482,59.1563,13907.0
2021-11-12 10:15:00,65.67,65.7,65.46,65.48,6828.0,59.1653,59.1923,58.9761,58.9941,6828.0
2021-11-12 10:20:00,65.5,65.55,65.35,65.36,11137.0,59.0121,59.0572,58.877,58.886,11137.0
2021-11-12 10:25:00,65.38,65.41,65.27,65.3,13249.0,58.904,58.931,58.8049,58.8319,13249.0
2021-11-12 10:30:00,65.29,65.3,65.22,65.27,11603.0,58.8229,58.8319,58.7599,58.8049,11603.0
2021-11-12 10:35:00,65.28,65.33,65.22,65.23,11935.0,58.8139,58.859,58.7599,58.7689,11935.0
2021-11-12 10:40:00,65.22,65.28,65.2,65.26,13861.0,58.7599,58.8139,58.7418,58.7959,13861.0
2021-11-12 10:45:00,65.25,65.31,65.2,65.31,11747.0,58.7869,58.8409,58.7418,58.8409,11747.0
2021-11-12 10:50:00,65.31,65.34,65.27,65.27,11517.0,58.8409,58.868,58.8049,58.8049,11517.0
2021-11-12 10:55:00,65.27,65.32,65.23,65.23,8134.0,58.8049,58.85,58.7689,58.7689,8134.0
2021-11-12 11:00:00,65.26,65.39,65.25,65.37,9063.0,58.7959,58.913,58.7869,58.895,9063.0
2021-11-12 11:05:00,65.37,65.38,65.31,65.34,12114.0,58.895,58.904,58.8409,58.868,12114.0
2021-11-12 11:10:00,65.34,65.34,65.3,65.32,4647.0,58.868,58.868,58.8319,58.85,4647.0
2021-11-12 11:15:00,65.32,65.4,65.31,65.4,5319.0,58.85,58.922,58.8409,58.922,5319.0
2021-11-12 11:20:00,65.41,65.46,65.39,65.39,11580.0,58.931,58.9761,58.913,58.913,11580.0
2021-11-12 11:25:00,65.38,65.4,65.29,65.29,11780.0,58.904,58.922,58.8229,58.8229,11780.0
2021-11-12 11:30:00,65.29,65.37,65.29,65.34,5745.0,58.8229,58.895,58.8229,58.868,5745.0
2021-11-12 11:35:00,65.35,65.4,65.35,65.39,13785.0,58.877,58.922,58.877,58.913,13785.0
2021-11-12 11:40:00,65.39,65.5,65.39,65.5,7248.0,58.913,59.0121,58.913,59.0121,7248.0
2021-11-12 11:45:00,65.51,65.57,65.51,65.56,6885.0,59.0211,59.0752,59.0211,59.0662,6885.0
2021-11-12 11:50:00,65.56,65.68,65.56,65.67,9333.0,59.0662,59.1743,59.0662,59.1653,9333.0
2021-11-12 11:55:00,65.67,65.73,65.67,65.73,4419.0,59.1653,59.2193,59.1653,59.2193,4419.0
2021-11-12 12:00:00,65.73,65.83,65.73,65.83,6614.0,59.2193,59.3094,59.2193,59.3094,6614.0
2021-11-12 12:05:00,65.83,65.83,65.77,65.79,6641.0,59.3094,59.3094,59.2554,59.2734,6641.0
2021-11-12 12:10:00,65.79,65.83,65.79,65.83,8455.0,59.2734,59.3094,59.2734,59.3094,8455.0
2021-11-12 12:15:00,65.82,65.83,65.8,65.82,4229.0,59.3004,59.3094,59.2824,59.3004,4229.0
2021-11-12 12:20:00,65.81,65.81,65.71,65.73,10119.0,59.2914,59.2914,59.2013,59.2193,10119.0
2021-11-12 12:25:00,65.73,65.74,65.69,65.73,3694.0,59.2193,59.2284,59.1833,59.2193,3694.0
2021-11-12 12:30:00,65.73,65.75,65.7,65.7,3071.0,59.2193,59.2374,59.1923,59.1923,3071.0
2021-11-12 12:35:00,65.7,65.71,65.67,65.67,3181.0,59.1923,59.2013,59.1653,59.1653,3181.0
2021-11-12 12:40:00,65.67,65.7,65.66,65.68,5985.0,59.1653,59.1923,59.1563,59.1743,5985.0
2021-11-12 12:45:00,65.66,65.67,65.64,65.67,4655.0,59.1563,59.1653,59.1383,59.1653,4655.0
2021-11-12 12:50:00,65.66,65.66,65.62,65.62,3356.0,59.1563,59.1563,59.1202,59.1202,3356.0
2021-11-12 12:55:00,65.62,65.66,65.61,65.66,5736.0,59.1202,59.1563,59.1112,59.1563,5736.0
2021-11-12 13:00:00,65.65,65.66,65.62,65.64,3843.0,59.1473,59.1563,59.1202,59.1383,3843.0
2021-11-12 13:05:00,65.64,65.67,65.64,65.67,5352.0,59.1383,59.1653,59.1383,59.1653,5352.0
2021-11-12 13:10:00,65.66,65.71,65.66,65.7,3938.0,59.1563,59.2013,59.1563,59.1923,3938.0
2021-11-12 13:15:00,65.7,65.74,65.69,65.74,6641.0,59.1923,59.2284,59.1833,59.2284,6641.0
2021-11-12 13:20:00,65.74,65.74,65.72,65.72,5717.0,59.2284,59.2284,59.2103,59.2103,5717.0
2021-11-12 13:25:00,65.72,65.72,65.67,65.67,5089.0,59.2103,59.2103,59.1653,59.1653,5089.0
2021-11-12 13:30:00,65.68,65.73,65.67,65.73,7508.0,59.1743,59.2193,59.1653,59.2193,7508.0
2021-11-12 13:35:00,65.73,65.78,65.72,65.72,9455.0,59.2193,59.2644,59.2103,59.2103,9455.0
2021-11-12 13:40:00,65.72,65.74,65.71,65.71,2760.0,59.2103,59.2284,59.2013,59.2013,2760.0
2021-11-12 13:45:00,65.7,65.7,65.66,65.67,4283.0,59.1923,59.1923,59.1563,59.1653,4283.0
2021-11-12 13:50:00,65.67,65.72,65.67,65.71,5188.0,59.1653,59.2103,59.1653,59.2013,5188.0
2021-11-12 13:55:00,65.71,65.76,65.7,65.76,3576.0,59.2013,59.2464,59.1923,59.2464,3576.0
2021-11-12 14:00:00,65.75,65.76,65.63,65.64,11537.0,59.2374,59.2464,59.1292,59.1383,11537.0
2021-11-12 14:05:00,65.63,65.65,65.62,65.65,5465.0,59.1292,59.1473,59.1202,59.1473,5465.0
2021-11-12 14:10:00,65.65,65.75,65.65,65.73,7610.0,59.1473,59.2374,59.1473,59.2193,7610.0
2021-11-12 14:15:00,65.72,65.72,65.64,65.64,15007.0,59.2103,59.2103,59.1383,59.1383,15007.0
2021-11-12 14:20:00,65.63,65.66,65.61,65.62,8220.0,59.1292,59.1563,59.1112,59.1202,8220.0
2021-11-12 14:25:00,65.62,65.63,65.58,65.59,4040.0,59.1202,59.1292,59.0842,59.0932,4040.0
2021-11-12 14:30:00,65.6,65.6,65.56,65.57,5758.0,59.1022,59.1022,59.0662,59.0752,5758.0
2021-11-12 14:35:00,65.57,65.58,65.54,65.57,33175.0,59.0752,59.0842,59.0482,59.0752,33175.0
2021-11-12 14:40:00,65.58,65.62,65.57,65.62,5227.0,59.0842,59.1202,59.0752,59.1202,5227.0
2021-11-12 14:45:00,65.62,65.66,65.59,65.59,20172.0,59.1202,59.1563,59.0932,59.0932,20172.0
2021-11-12 14:50:00,65.57,65.7,65.55,65.65,37177.0,59.0752,59.1923,59.0572,59.1473,37177.0
2021-11-12 14:55:00,65.65,65.74,65.65,65.73,6159.0,59.1473,59.2284,59.1473,59.2193,6159.0
2021-11-12 15:00:00,65.73,65.81,65.72,65.81,6862.0,59.2193,59.2914,59.2103,59.2914,6862.0
2021-11-12 15:05:00,65.81,65.88,65.81,65.88,20250.0,59.2914,59.3545,59.2914,59.3545,20250.0
2021-11-12 15:10:00,65.87,65.9,65.86,65.9,8093.0,59.3455,59.3725,59.3365,59.3725,8093.0
2021-11-12 15:15:00,65.89,65.91,65.88,65.91,5889.0,59.3635,59.3815,59.3545,59.3815,5889.0
2021-11-12 15:20:00,65.91,65.92,65.89,65.89,10892.0,59.3815,59.3905,59.3635,59.3635,10892.0
2021-11-12 15:25:00,65.9,65.91,65.88,65.91,12388.0,59.3725,59.3815,59.3545,59.3815,12388.0
2021-11-12 15:30:00,65.91,65.99,65.91,65.99,14709.0,59.3815,59.4536,59.3815,59.4536,14709.0
2021-11-12 15:35:00,66.0,66.02,65.97,65.98,14119.0,59.4626,59.4806,59.4356,59.4446,14119.0
2021-11-12 15:40:00,65.98,66.0,65.93,65.94,15223.0,59.4446,59.4626,59.3995,59.4085,15223.0
2021-11-12 15:45:00,65.94,65.95,65.87,65.9,34375.0,59.4085,59.4176,59.3455,59.3725,34375.0
2021-11-12 15:50:00,65.9,65.92,65.85,65.86,38918.0,59.3725,59.3905,59.3275,59.3365,38918.0
2021-11-12 15:55:00,65.86,65.99,65.85,65.92,116845.0,59.3365,59.4536,59.3275,59.3905,116845.0
2021-11-15 09:30:00,66.43,66.67,66.33,66.58,92098.0,59.85,60.0662,59.7599,59.9852,92098.0
2021-11-15 09:35:00,66.56,66.56,66.24,66.24,9567.0,59.9671,59.9671,59.6788,59.6788,9567.0
2021-11-15 09:40:00,66.19,66.2,65.89,65.92,13690.0,59.6338,59.6428,59.3635,59.3905,13690.0
2021-11-15 09:45:00,65.92,66.05,65.88,65.95,7803.0,59.3905,59.5076,59.3545,59.4176,7803.0
2021-11-15 09:50:00,65.98,66.04,65.89,65.99,9560.0,59.4446,59.4986,59.3635,59.4536,9560.0
2021-11-15 09:55:00,65.97,66.1,65.97,66.08,3865.0,59.4356,59.5527,59.4356,59.5347,3865.0
2021-11-15 10:00:00,66.07,66.07,65.92,66.02,8758.0,59.5257,59.5257,59.3905,59.4806,8758.0
2021-11-15 10:05:00,66.03,66.08,65.98,66.02,6655.0,59.4896,59.5347,59.4446,59.4806,6655.0
2021-11-15 10:10:00,66.02,66.05,65.92,66.04,7465.0,59.4806,59.5076,59.3905,59.4986,7465.0
2021-11-15 10:15:00,66.01,66.25,66.0,66.25,9292.0,59.4716,59.6878,59.4626,59.6878,9292.0
2021-11-15 10:20:00,66.28,66.38,66.25,66.28,7501.0,59.7149,59.805,59.6878,59.7149,7501.0
2021-11-15 10:25:00,66.28,66.38,66.27,66.33,4950.0,59.7149,59.805,59.7059,59.7599,4950.0
2021-11-15 10:30:00,66.35,66.46,66.35,66.37,12387.0,59.7779,59.877,59.7779,59.796,12387.0
2021-11-15 10:35:00,66.35,66.53,66.35,66.53,4935.0,59.7779,59.9401,59.7779,59.9401,4935.0
2021-11-15 10:40:00,66.5,66.61,66.49,66.56,31209.0,59.9131,60.0122,59.9041,59.9671,31209.0
2021-11-15 10:45:00,66.55,66.72,66.55,66.69,16405.0,59.9581,60.1113,59.9581,60.0843,16405.0
2021-11-15 10:50:00,66.68,66.69,66.62,66.69,19186.0,60.0752,60.0843,60.0212,60.0843,19186.0
2021-11-15 10:55:00,66.68,66.7,66.65,66.66,15704.0,60.0752,60.0933,60.0482,60.0572,15704.0
2021-11-15 11:00:00,66.67,66.78,66.66,66.77,18127.0,60.0662,60.1653,60.0572,60.1563,18127.0
2021-11-15 11:05:00,66.76,66.82,66.75,66.76,18399.0,60.1473,60.2014,60.1383,60.1473,18399.0
2021-11-15 11:10:00,66.76,66.76,66.71,66.74,9909.0,60.1473,60.1473,60.1023,60.1293,9909.0
2021-11-15 11:15:00,66.74,66.74,66.62,66.66,19068.0,60.1293,60.1293,60.0212,60.0572,19068.0
2021-11-15 11:20:00,66.66,66.76,66.65,66.73,10595.0,60.0572,60.1473,60.0482,60.1203,10595.0
2021-11-15 11:25:00,66.73,66.74,66.66,66.7,6913.0,60.1203,60.1293,60.0572,60.0933,6913.0
2021-11-15 11:30:00,66.69,66.7,66.64,66.7,8740.0,60.0843,60.0933,60.0392,60.0933,8740.0
2021-11-15 11:35:00,66.7,66.73,66.63,66.68,12563.0,60.0933,60.1203,60.0302,60.0752,12563.0
2021-11-15 11:40:00,66.69,66.7,66.6,66.6,10487.0,60.0843,60.0933,60.0032,60.0032,10487.0
2021-11-15 11:45:00,66.61,66.72,66.59,66.72,7848.0,60.0122,60.1113,59.9942,60.1113,7848.0
2021-11-15 11:50:00,66.72,66.78,66.69,66.74,39258.0,60.1113,60.1653,60.0843,60.1293,39258.0
2021-11-15 11:55:00,66.75,66.78,66.71,66.75,8601.0,60.1383,60.1653,60.1023,60.1383,8601.0
2021-11-15 12:00:00,66.74,66.74,66.64,66.65,8371.0,60.1293,60.1293,60.0392,60.0482,8371.0
2021-11-15 12:05:00,66.67,66.72,66.67,66.7,5034.0,60.0662,60.1113,60.0662,60.0933,5034.0
2021-11-15 12:10:00,66.7,66.72,66.68,66.69,5639.0,60.0933,60.1113,60.0752,60.0843,5639.0
2021-11-15 12:15:00,66.69,66.7,66.66,66.68,10029.0,60.0843,60.0933,60.0572,60.0752,10029.0
2021-11-15 12:20:00,66.69,66.78,66.68,66.78,11848.0,60.0843,60.1653,60.0752,60.1653,11848.0
2021-11-15 12:25:00,66.79,66.79,66.61,66.75,28938.0,60.1743,60.1743,60.0122,60.1383,28938.0
2021-11-15 12:30:00,66.73,66.76,66.69,66.76,7672.0,60.1203,60.1473,60.0843,60.1473,7672.0
2021-11-15 12:35:00,66.75,66.81,66.74,66.75,10453.0,60.1383,60.1924,60.1293,60.1383,10453.0
2021-11-15 12:40:00,66.75,66.75,66.69,66.73,5583.0,60.1383,60.1383,60.0843,60.1203,5583.0
2021-11-15 12:45:00,66.74,66.75,66.72,66.74,5226.0,60.1293,60.1383,60.1113,60.1293,5226.0
2021-11-15 12:50:00,66.74,66.75,66.73,66.75,5781.0,60.1293,60.1383,60.1203,60.1383,5781.0
2021-11-15 12:55:00,66.76,66.76,66.7,66.73,13668.0,60.1473,60.1473,60.0933,60.1203,13668.0
2021-11-15 13:00:00,66.73,66.74,66.6,66.61,10730.0,60.1203,60.1293,60.0032,60.0122,10730.0
2021-11-15 13:05:00,66.61,66.64,66.59,66.64,8499.0,60.0122,60.0392,59.9942,60.0392,8499.0
2021-11-15 13:10:00,66.63,66.67,66.62,66.62,9761.0,60.0302,60.0662,60.0212,60.0212,9761.0
2021-11-15 13:15:00,66.63,66.71,66.63,66.7,10878.0,60.0302,60.1023,60.0302,60.0933,10878.0
2021-11-15 13:20:00,66.7,66.75,66.69,66.75,9303.0,60.0933,60.1383,60.0843,60.1383,9303.0
2021-11-15 13:25:00,66.75,66.77,66.72,66.75,6738.0,60.1383,60.1563,60.1113,60.1383,6738.0
2021-11-15 13:30:00,66.75,66.75,66.69,66.69,7157.0,60.1383,60.1383,60.0843,60.0843,7157.0
2021-11-15 13:35:00,66.69,66.78,66.69,66.78,8099.0,60.0843,60.1653,60.0843,60.1653,8099.0
2021-11-15 13:40:00,66.79,66.84,66.78,66.84,7408.0,60.1743,60.2194,60.1653,60.2194,7408.0
2021-11-15 13:45:00,66.83,66.92,66.83,66.9,15558.0,60.2104,60.2915,60.2104,60.2735,15558.0
2021-11-15 13:50:00,66.91,66.94,66.9,66.94,10485.0,60.2825,60.3095,60.2735,60.3095,10485.0
2021-11-15 13:55:00,66.94,66.95,66.89,66.92,7752.0,60.3095,60.3185,60.2644,60.2915,7752.0
2021-11-15 14:00:00,66.92,66.94,66.91,66.91,6830.0,60.2915,60.3095,60.2825,60.2825,6830.0
2021-11-15 14:05:00,66.91,66.93,66.87,66.92,11514.0,60.2825,60.3005,60.2464,60.2915,11514.0
2021-11-15 14:10:00,66.93,66.94,66.92,66.93,6100.0,60.3005,60.3095,60.2915,60.3005,6100.0
2021-11-15 14:15:00,66.93,66.96,66.88,66.95,15398.0,60.3005,60.3275,60.2554,60.3185,15398.0
2021-11-15 14:20:00,66.95,66.98,66.94,66.97,5580.0,60.3185,60.3455,60.3095,60.3365,5580.0
2021-11-15 14:25:00,66.97,66.97,66.86,66.89,11098.0,60.3365,60.3365,60.2374,60.2644,11098.0
2021-11-15 14:30:00,66.89,66.89,66.86,66.88,8994.0,60.2644,60.2644,60.2374,60.2554,8994.0
2021-11-15 14:35:00,66.88,66.89,66.87,66.89,7760.0,60.2554,60.2644,60.2464,60.2644,7760.0
2021-11-15 14:40:00,66.88,66.89,66.81,66.83,8728.0,60.2554,60.2644,60.1924,60.2104,8728.0
2021-11-15 14:45:00,66.83,66.83,66.79,66.81,9986.0,60.2104,60.2104,60.1743,60.1924,9986.0
2021-11-15 14:50:00,66.82,66.82,66.73,66.75,14102.0,60.2014,60.2014,60.1203,60.1383,14102.0
2021-11-15 14:55:00,66.75,66.78,66.73,66.77,10121.0,60.1383,60.1653,60.1203,60.1563,10121.0
2021-11-15 15:00:00,66.77,66.77,66.73,66.74,8584.0,60.1563,60.1563,60.1203,60.1293,8584.0
2021-11-15 15:05:00,66.75,66.76,66.7,66.71,9758.0,60.1383,60.1473,60.0933,60.1023,9758.0
2021-11-15 15:10:00,66.72,66.74,66.66,66.69,10110.0,60.1113,60.1293,60.0572,60.0843,10110.0
2021-11-15 15:15:00,66.69,66.75,66.68,66.7,14039.0,60.0843,60.1383,60.0752,60.0933,14039.0
2021-11-15 15:20:00,66.7,66.73,66.7,66.71,7635.0,60.0933,60.1203,60.0933,60.1023,7635.0
2021-11-15 15:25:00,66.72,66.77,66.71,66.75,15086.0,60.1113,60.1563,60.1023,60.1383,15086.0
2021-11-15 15:30:00,66.74,66.82,66.74,66.78,29849.0,60.1293,60.2014,60.1293,60.1653,29849.0
2021-11-15 15:35:00,66.78,66.79,66.73,66.73,29605.0,60.1653,60.1743,60.1203,60.1203,29605.0
2021-11-15 15:40:00,66.74,66.83,66.74,66.8,43897.0,60.1293,60.2104,60.1293,60.1834,43897.0
2021-11-15 15:45:00,66.8,66.82,66.78,66.8,29760.0,60.1834,60.2014,60.1653,60.1834,29760.0
2021-11-15 15:50:00,66.8,66.82,66.79,66.81,50061.0,60.1834,60.2014,60.1743,60.1924,50061.0
2021-11-15 15:55:00,66.81,66.97,66.81,66.96,144980.0,60.1924,60.3365,60.1924,60.3275,144980.0
2021-11-16 09:30:00,66.73,66.73,66.26,66.36,51915.0,60.4553,60.4553,60.0295,60.1201,51915.0
2021-11-16 09:35:00,66.34,66.45,66.21,66.22,8358.0,60.102,60.2016,59.9842,59.9933,8358.0
2021-11-16 09:40:00,66.28,66.32,66.0,66.08,22482.0,60.0476,60.0839,59.7939,59.8664,22482.0
2021-11-16 09:45:00,66.08,66.55,65.99,66.55,10547.0,59.8664,60.2922,59.7849,60.2922,10547.0
2021-11-16 09:50:00,66.63,66.63,66.48,66.51,14759.0,60.3647,60.3647,60.2288,60.256,14759.0
2021-11-16 09:55:00,66.52,66.57,66.33,66.36,10401.0,60.265,60.3103,60.0929,60.1201,10401.0
2021-11-16 10:00:00,66.37,66.48,66.36,66.45,4395.0,60.1292,60.2288,60.1201,60.2016,4395.0
2021-11-16 10:05:00,66.48,66.48,66.38,66.46,5293.0,60.2288,60.2288,60.1382,60.2107,5293.0
2021-11-16 10:10:00,66.45,66.75,66.45,66.67,15366.0,60.2016,60.4734,60.2016,60.4009,15366.0
2021-11-16 10:15:00,66.65,66.68,66.51,66.62,8484.0,60.3828,60.41,60.256,60.3556,8484.0
2021-11-16 10:20:00,66.61,66.69,66.56,66.65,7604.0,60.3466,60.4191,60.3013,60.3828,7604.0
2021-11-16 10:25:00,66.66,66.69,66.61,66.61,4850.0,60.3919,60.4191,60.3466,60.3466,4850.0
2021-11-16 10:30:00,66.63,66.73,66.63,66.68,8322.0,60.3647,60.4553,60.3647,60.41,8322.0
2021-11-16 10:35:00,66.69,66.71,66.62,66.62,7264.0,60.4191,60.4372,60.3556,60.3556,7264.0
2021-11-16 10:40:00,66.63,66.69,66.61,66.69,8176.0,60.3647,60.4191,60.3466,60.4191,8176.0
2021-11-16 10:45:00,66.68,66.73,66.67,66.71,9909.0,60.41,60.4553,60.4009,60.4372,9909.0
2021-11-16 10:50:00,66.71,66.75,66.64,66.75,21148.0,60.4372,60.4734,60.3738,60.4734,21148.0
2021-11-16 10:55:00,66.74,66.74,66.6,66.63,9709.0,60.4644,60.4644,60.3375,60.3647,9709.0
2021-11-16 11:00:00,66.65,66.66,66.59,66.66,2483.0,60.3828,60.3919,60.3285,60.3919,2483.0
2021-11-16 11:05:00,66.66,66.67,66.61,66.62,6758.0,60.3919,60.4009,60.3466,60.3556,6758.0
2021-11-16 11:10:00,66.62,66.62,66.55,66.6,5003.0,60.3556,60.3556,60.2922,60.3375,5003.0
2021-11-16 11:15:00,66.59,66.65,66.59,66.64,7662.0,60.3285,60.3828,60.3285,60.3738,7662.0
2021-11-16 11:20:00,66.64,66.67,66.58,66.61,8688.0,60.3738,60.4009,60.3194,60.3466,8688.0
2021-11-16 11:25:00,66.62,66.68,66.62,66.66,7512.0,60.3556,60.41,60.3556,60.3919,7512.0
2021-11-16 11:30:00,66.65,66.74,66.64,66.74,11322.0,60.3828,60.4644,60.3738,60.4644,11322.0
2021-11-16 11:35:00,66.75,66.79,66.71,66.73,9311.0,60.4734,60.5097,60.4372,60.4553,9311.0
2021-11-16 11:40:00,66.73,66.77,66.72,66.74,5413.0,60.4553,60.4915,60.4462,60.4644,5413.0
2021-11-16 11:45:00,66.75,66.83,66.74,66.74,11889.0,60.4734,60.5459,60.4644,60.4644,11889.0
2021-11-16 11:50:00,66.75,66.83,66.75,66.83,15994.0,60.4734,60.5459,60.4734,60.5459,15994.0
2021-11-16 11:55:00,66.82,66.83,66.67,66.69,33763.0,60.5368,60.5459,60.4009,60.4191,33763.0
2021-11-16 12:00:00,66.7,66.77,66.7,66.76,13229.0,60.4281,60.4915,60.4281,60.4825,13229.0
2021-11-16 12:05:00,66.76,66.78,66.62,66.63,9792.0,60.4825,60.5006,60.3556,60.3647,9792.0
2021-11-16 12:10:00,66.61,66.64,66.59,66.61,11486.0,60.3466,60.3738,60.3285,60.3466,11486.0
2021-11-16 12:15:00,66.61,66.72,66.61,66.7,16670.0,60.3466,60.4462,60.3466,60.4281,16670.0
2021-11-16 12:20:00,66.72,66.72,66.66,66.67,6894.0,60.4462,60.4462,60.3919,60.4009,6894.0
2021-11-16 12:25:00,66.67,66.71,66.62,66.67,15649.0,60.4009,60.4372,60.3556,60.4009,15649.0
2021-11-16 12:30:00,66.68,66.75,66.67,66.71,26586.0,60.41,60.4734,60.4009,60.4372,26586.0
2021-11-16 12:35:00,66.72,66.75,66.65,66.66,12185.0,60.4462,60.4734,60.3828,60.3919,12185.0
2021-11-16 12:40:00,66.66,66.75,66.61,66.73,26640.0,60.3919,60.4734,60.3466,60.4553,26640.0
2021-11-16 12:45:00,66.72,66.77,66.71,66.77,5999.0,60.4462,60.4915,60.4372,60.4915,5999.0
2021-11-16 12:50:00,66.76,66.79,66.75,66.78,5480.0,60.4825,60.5097,60.4734,60.5006,5480.0
2021-11-16 12:55:00,66.79,66.81,66.76,66.78,9104.0,60.5097,60.5278,60.4825,60.5006,9104.0
2021-11-16 13:00:00,66.77,66.81,66.77,66.8,8396.0,60.4915,60.5278,60.4915,60.5187,8396.0
2021-11-16 13:05:00,66.8,66.83,66.78,66.82,14578.0,60.5187,60.5459,60.5006,60.5368,14578.0
2021-11-16 13:10:00,66.83,66.83,66.8,66.8,11115.0,60.5459,60.5459,60.5187,60.5187,11115.0
2021-11-16 13:15:00,66.81,66.82,66.68,66.68,15428.0,60.5278,60.5368,60.41,60.41,15428.0
2021-11-16 13:20:00,66.69,66.71,66.64,66.67,8945.0,60.4191,60.4372,60.3738,60.4009,8945.0
2021-11-16 13:25:00,66.67,66.73,66.67,66.73,6837.0,60.4009,60.4553,60.4009,60.4553,6837.0
2021-11-16 13:30:00,66.73,66.74,66.68,66.71,11791.0,60.4553,60.4644,60.41,60.4372,11791.0
2021-11-16 13:35:00,66.7,66.7,66.67,66.69,5699.0,60.4281,60.4281,60.4009,60.4191,5699.0
2021-11-16 13:40:00,66.68,66.68,66.64,66.65,5883.0,60.41,60.41,60.3738,60.3828,5883.0
2021-11-16 13:45:00,66.64,66.64,66.57,66.61,9790.0,60.3738,60.3738,60.3103,60.3466,9790.0
2021-11-16 13:50:00,66.61,66.68,66.6,66.67,9130.0,60.3466,60.41,60.3375,60.4009,9130.0
2021-11-16 13:55:00,66.66,66.67,66.64,66.64,7087.0,60.3919,60.4009,60.3738,60.3738,7087.0
2021-11-16 14:00:00,66.65,66.65,66.59,66.61,6735.0,60.3828,60.3828,60.3285,60.3466,6735.0
2021-11-16 14:05:00,66.6,66.62,66.57,66.61,4801.0,60.3375,60.3556,60.3103,60.3466,4801.0
2021-11-16 14:10:00,66.62,66.62,66.56,66.56,8950.0,60.3556,60.3556,60.3013,60.3013,8950.0
2021-11-16 14:15:00,66.56,66.6,66.56,66.59,6704.0,60.3013,60.3375,60.3013,60.3285,6704.0
2021-11-16 14:20:00,66.6,66.61,66.56,66.57,5750.0,60.3375,60.3466,60.3013,60.3103,5750.0
2021-11-16 14:25:00,66.58,66.65,66.58,66.65,8737.0,60.3194,60.3828,60.3194,60.3828,8737.0
2021-11-16 14:30:00,66.65,66.67,66.64,66.65,7447.0,60.3828,60.4009,60.3738,60.3828,7447.0
2021-11-16 14:35:00,66.64,66.64,66.58,66.62,11913.0,60.3738,60.3738,60.3194,60.3556,11913.0
2021-11-16 14:40:00,66.62,66.65,66.61,66.61,5966.0,60.3556,60.3828,60.3466,60.3466,5966.0
2021-11-16 14:45:00,66.62,66.62,66.58,66.59,11491.0,60.3556,60.3556,60.3194,60.3285,11491.0
2021-11-16 14:50:00,66.59,66.62,66.57,66.57,6825.0,60.3285,60.3556,60.3103,60.3103,6825.0
2021-11-16 14:55:00,66.56,66.59,66.54,66.54,11380.0,60.3013,60.3285,60.2832,60.2832,11380.0
2021-11-16 15:00:00,66.54,66.56,66.44,66.45,9677.0,60.2832,60.3013,60.1926,60.2016,9677.0
2021-11-16 15:05:00,66.45,66.45,66.4,66.45,8986.0,60.2016,60.2016,60.1563,60.2016,8986.0
2021-11-16 15:10:00,66.45,66.54,66.44,66.53,9659.0,60.2016,60.2832,60.1926,60.2741,9659.0
2021-11-16 15:15:00,66.53,66.57,66.52,66.55,11002.0,60.2741,60.3103,60.265,60.2922,11002.0
2021-11-16 15:20:00,66.56,66.56,66.52,66.52,7911.0,60.3013,60.3013,60.265,60.265,7911.0
2021-11-16 15:25:00,66.53,66.56,66.52,66.55,15303.0,60.2741,60.3013,60.265,60.2922,15303.0
2021-11-16 15:30:00,66.55,66.58,66.53,66.55,21310.0,60.2922,60.3194,60.2741,60.2922,21310.0
2021-11-16 15:35:00,66.55,66.55,66.46,66.47,22763.0,60.2922,60.2922,60.2107,60.2197,22763.0
2021-11-16 15:40:00,66.47,66.51,66.47,66.5,27524.0,60.2197,60.256,60.2197,60.2469,27524.0
2021-11-16 15:45:00,66.48,66.49,66.38,66.38,39611.0,60.2288,60.2379,60.1382,60.1382,39611.0
2021-11-16 15:50:00,66.37,66.41,66.33,66.38,42769.0,60.1292,60.1654,60.0929,60.1382,42769.0
2021-11-16 15:55:00,66.38,66.43,66.29,66.41,225301.0,60.1382,60.1835,60.0567,60.1654,225301.0
2021-11-17 09:30:00,66.18,66.25,65.87,65.87,63433.0,59.957,60.0204,59.6762,59.6762,63433.0
2021-11-17 09:35:00,65.92,65.92,65.64,65.68,34004.0,59.7215,59.7215,59.4678,59.504,34004.0
2021-11-17 09:40:00,65.7,65.95,65.66,65.95,11454.0,59.5222,59.7486,59.4859,59.7486,11454.0
2021-11-17 09:45:00,65.96,66.22,65.95,66.18,20799.0,59.7577,59.9933,59.7486,59.957,20799.0
2021-11-17 09:50:00,66.17,66.17,65.82,65.82,18906.0,59.948,59.948,59.6309,59.6309,18906.0
2021-11-17 09:55:00,65.83,65.87,65.74,65.77,10118.0,59.6399,59.6762,59.5584,59.5856,10118.0
2021-11-17 10:00:00,65.77,65.88,65.66,65.88,12872.0,59.5856,59.6852,59.4859,59.6852,12872.0
2021-11-17 10:05:00,65.86,65.86,65.72,65.78,9491.0,59.6671,59.6671,59.5403,59.5946,9491.0
2021-11-17 10:10:00,65.79,65.8,65.71,65.72,15001.0,59.6037,59.6127,59.5312,59.5403,15001.0
2021-11-17 10:15:00,65.72,65.77,65.62,65.62,16615.0,59.5403,59.5856,59.4497,59.4497,16615.0
2021-11-17 10:20:00,65.63,65.74,65.57,65.74,22910.0,59.4587,59.5584,59.4044,59.5584,22910.0
2021-11-17 10:25:00,65.78,65.81,65.72,65.72,8030.0,59.5946,59.6218,59.5403,59.5403,8030.0
2021-11-17 10:30:00,65.71,65.96,65.71,65.95,11562.0,59.5312,59.7577,59.5312,59.7486,11562.0
2021-11-17 10:35:00,65.95,66.1,65.94,66.05,12071.0,59.7486,59.8845,59.7396,59.8392,12071.0
2021-11-17 10:40:00,66.05,66.07,66.01,66.04,8030.0,59.8392,59.8574,59.803,59.8302,8030.0
2021-11-17 10:45:00,66.06,66.12,65.96,65.96,11916.0,59.8483,59.9027,59.7577,59.7577,11916.0
2021-11-17 10:50:00,65.97,66.02,65.93,65.95,15387.0,59.7668,59.8121,59.7305,59.7486,15387.0
2021-11-17 10:55:00,65.95,66.07,65.89,65.95,16639.0,59.7486,59.8574,59.6943,59.7486,16639.0
2021-11-17 11:00:00,65.94,65.98,65.86,65.87,9168.0,59.7396,59.7758,59.6671,59.6762,9168.0
2021-11-17 11:05:00,65.85,65.91,65.85,65.89,5139.0,59.658,59.7124,59.658,59.6943,5139.0
2021-11-17 11:10:00,65.89,65.89,65.87,65.88,5576.0,59.6943,59.6943,59.6762,59.6852,5576.0
2021-11-17 11:15:00,65.87,65.87,65.77,65.78,10023.0,59.6762,59.6762,59.5856,59.5946,10023.0
2021-11-17 11:20:00,65.79,65.83,65.73,65.78,19024.0,59.6037,59.6399,59.5493,59.5946,19024.0
2021-11-17 11:25:00,65.78,65.88,65.74,65.86,16238.0,59.5946,59.6852,59.5584,59.6671,16238.0
2021-11-17 11:30:00,65.85,65.89,65.84,65.85,7277.0,59.658,59.6943,59.649,59.658,7277.0
2021-11-17 11:35:00,65.86,65.88,65.83,65.87,8933.0,59.6671,59.6852,59.6399,59.6762,8933.0
2021-11-17 11:40:00,65.87,65.88,65.81,65.81,10579.0,59.6762,59.6852,59.6218,59.6218,10579.0
2021-11-17 11:45:00,65.78,65.81,65.75,65.81,8393.0,59.5946,59.6218,59.5675,59.6218,8393.0
2021-11-17 11:50:00,65.81,65.84,65.69,65.69,24120.0,59.6218,59.649,59.5131,59.5131,24120.0
2021-11-17 11:55:00,65.7,65.78,65.7,65.77,18324.0,59.5222,59.5946,59.5222,59.5856,18324.0
2021-11-17 12:00:00,65.76,65.76,65.62,65.66,16665.0,59.5765,59.5765,59.4497,59.4859,16665.0
2021-11-17 12:05:00,65.67,65.67,65.62,65.62,8143.0,59.495,59.495,59.4497,59.4497,8143.0
2021-11-17 12:10:00,65.6,65.62,65.57,65.59,11008.0,59.4316,59.4497,59.4044,59.4225,11008.0
2021-11-17 12:15:00,65.61,65.66,65.59,65.62,9780.0,59.4406,59.4859,59.4225,59.4497,9780.0
2021-11-17 12:20:00,65.63,65.65,65.57,65.59,11799.0,59.4587,59.4769,59.4044,59.4225,11799.0
2021-11-17 12:25:00,65.58,65.66,65.55,65.62,7888.0,59.4134,59.4859,59.3863,59.4497,7888.0
2021-11-17 12:30:00,65.62,65.68,65.6,65.68,9286.0,59.4497,59.504,59.4316,59.504,9286.0
2021-11-17 12:35:00,65.69,65.7,65.64,65.67,9719.0,59.5131,59.5222,59.4678,59.495,9719.0
2021-11-17 12:40:00,65.66,65.68,65.63,65.64,9520.0,59.4859,59.504,59.4587,59.4678,9520.0
2021-11-17 12:45:00,65.64,65.66,65.58,65.65,14417.0,59.4678,59.4859,59.4134,59.4769,14417.0
2021-11-17 12:50:00,65.65,65.7,65.64,65.66,25616.0,59.4769,59.5222,59.4678,59.4859,25616.0
2021-11-17 12:55:00,65.68,65.85,65.66,65.83,16958.0,59.504,59.658,59.4859,59.6399,16958.0
2021-11-17 13:00:00,65.83,65.84,65.74,65.74,13646.0,59.6399,59.649,59.5584,59.5584,13646.0
2021-11-17 13:05:00,65.75,65.8,65.74,65.76,8887.0,59.5675,59.6127,59.5584,59.5765,8887.0
2021-11-17 13:10:00,65.76,65.78,65.73,65.73,16734.0,59.5765,59.5946,59.5493,59.5493,16734.0
2021-11-17 13:15:00,65.73,65.73,65.69,65.73,5894.0,59.5493,59.5493,59.5131,59.5493,5894.0
2021-11-17 13:20:00,65.73,65.76,65.7,65.75,6764.0,59.5493,59.5765,59.5222,59.5675,6764.0
2021-11-17 13:25:00,65.76,65.79,65.75,65.78,8361.0,59.5765,59.6037,59.5675,59.5946,8361.0
2021-11-17 13:30:00,65.77,65.79,65.74,65.77,4578.0,59.5856,59.6037,59.5584,59.5856,4578.0
2021-11-17 13:35:00,65.77,65.78,65.75,65.77,9555.0,59.5856,59.5946,59.5675,59.5856,9555.0
2021-11-17 13:40:00,65.77,65.77,65.71,65.73,7746.0,59.5856,59.5856,59.5312,59.5493,7746.0
2021-11-17 13:45:00,65.73,65.73,65.65,65.66,7385.0,59.5493,59.5493,59.4769,59.4859,7385.0
2021-11-17 13:50:00,65.67,65.68,65.62,65.65,8243.0,59.495,59.504,59.4497,59.4769,8243.0
2021-11-17 13:55:00,65.65,65.68,65.64,65.68,10426.0,59.4769,59.504,59.4678,59.504,10426.0
2021-11-17 14:00:00,65.67,65.71,65.65,65.66,12818.0,59.495,59.5312,59.4769,59.4859,12818.0
2021-11-17 14:05:00,65.66,65.66,65.63,65.64,12065.0,59.4859,59.4859,59.4587,59.4678,12065.0
2021-11-17 14:10:00,65.63,65.64,65.57,65.59,10182.0,59.4587,59.4678,59.4044,59.4225,10182.0
2021-11-17 14:15:00,65.6,65.64,65.57,65.61,10906.0,59.4316,59.4678,59.4044,59.4406,10906.0
2021-11-17 14:20:00,65.62,65.62,65.58,65.6,12406.0,59.4497,59.4497,59.4134,59.4316,12406.0
2021-11-17 14:25:00,65.59,65.6,65.55,65.6,12875.0,59.4225,59.4316,59.3863,59.4316,12875.0
2021-11-17 14:30:00,65.6,65.6,65.55,65.58,22210.0,59.4316,59.4316,59.3863,59.4134,22210.0
2021-11-17 14:35:00,65.58,65.65,65.55,65.65,19439.0,59.4134,59.4769,59.3863,59.4769,19439.0
2021-11-17 14:40:00,65.66,65.74,65.65,65.66,11914.0,59.4859,59.5584,59.4769,59.4859,11914.0
2021-11-17 14:45:00,65.67,65.68,65.66,65.67,5651.0,59.495,59.504,59.4859,59.495,5651.0
2021-11-17 14:50:00,65.67,65.74,65.66,65.71,8433.0,59.495,59.5584,59.4859,59.5312,8433.0
2021-11-17 14:55:00,65.71,65.81,65.7,65.81,8667.0,59.5312,59.6218,59.5222,59.6218,8667.0
2021-11-17 15:00:00,65.81,65.82,65.73,65.75,10578.0,59.6218,59.6309,59.5493,59.5675,10578.0
2021-11-17 15:05:00,65.76,65.83,65.76,65.83,13178.0,59.5765,59.6399,59.5765,59.6399,13178.0
2021-11-17 15:10:00,65.82,65.83,65.71,65.75,10313.0,59.6309,59.6399,59.5312,59.5675,10313.0
2021-11-17 15:15:00,65.74,65.75,65.7,65.7,15593.0,59.5584,59.5675,59.5222,59.5222,15593.0
2021-11-17 15:20:00,65.7,65.72,65.65,65.67,15527.0,59.5222,59.5403,59.4769,59.495,15527.0
2021-11-17 15:25:00,65.66,65.7,65.64,65.66,16337.0,59.4859,59.5222,59.4678,59.4859,16337.0
2021-11-17 15:30:00,65.67,65.73,65.62,65.73,18193.0,59.495,59.5493,59.4497,59.5493,18193.0
2021-11-17 15:35:00,65.73,65.79,65.72,65.78,24022.0,59.5493,59.6037,59.5403,59.5946,24022.0
2021-11-17 15:40:00,65.78,65.78,65.7,65.7,25321.0,59.5946,59.5946,59.5222,59.5222,25321.0
2021-11-17 15:45:00,65.7,65.77,65.68,65.71,33349.0,59.5222,59.5856,59.504,59.5312,33349.0
2021-11-17 15:50:00,65.7,65.72,65.65,65.67,60743.0,59.5222,59.5403,59.4769,59.495,60743.0
2021-11-17 15:55:00,65.67,65.71,65.63,65.66,135761.0,59.495,59.5312,59.4587,59.4859,135761.0
2021-11-18 09:30:00,65.74,65.77,65.39,65.69,48227.0,59.5584,59.5856,59.2413,59.5131,48227.0
2021-11-18 09:35:00,65.65,65.85,65.53,65.85,17473.0,59.4769,59.658,59.3681,59.658,17473.0
2021-11-18 09:40:00,65.88,66.31,65.88,66.19,19541.0,59.6852,60.0748,59.6852,59.9661,19541.0
2021-11-18 09:45:00,66.21,66.35,66.05,66.17,26805.0,59.9842,60.111,59.8392,59.948,26805.0
2021-11-18 09:50:00,66.17,66.2,66.03,66.1,17910.0,59.948,59.9751,59.8211,59.8845,17910.0
2021-11-18 09:55:00,66.08,66.17,66.06,66.11,10931.0,59.8664,59.948,59.8483,59.8936,10931.0
2021-11-18 10:00:00,66.08,66.2,66.0,66.17,18252.0,59.8664,59.9751,59.7939,59.948,18252.0
2021-11-18 10:05:00,66.18,66.28,66.12,66.28,18547.0,59.957,60.0476,59.9027,60.0476,18547.0
2021-11-18 10:10:00,66.28,66.28,66.13,66.18,11202.0,60.0476,60.0476,59.9117,59.957,11202.0
2021-11-18 10:15:00,66.2,66.25,66.15,66.15,15080.0,59.9751,60.0204,59.9298,59.9298,15080.0
2021-11-18 10:20:00,66.15,66.2,66.07,66.16,16720.0,59.9298,59.9751,59.8574,59.9389,16720.0
2021-11-18 10:25:00,66.18,66.18,65.87,65.9,51268.0,59.957,59.957,59.6762,59.7033,51268.0
2021-11-18 10:30:00,65.89,66.11,65.89,66.05,12087.0,59.6943,59.8936,59.6943,59.8392,12087.0
2021-11-18 10:35:00,66.07,66.25,66.07,66.25,16525.0,59.8574,60.0204,59.8574,60.0204,16525.0
2021-11-18 10:40:00,66.25,66.27,66.17,66.17,13396.0,60.0204,60.0386,59.948,59.948,13396.0
2021-11-18 10:45:00,66.17,66.29,66.16,66.28,13344.0,59.948,60.0567,59.9389,60.0476,13344.0
2021-11-18 10:50:00,66.29,66.47,66.29,66.47,12531.0,60.0567,60.2197,60.0567,60.2197,12531.0
2021-11-18 10:55:00,66.46,66.47,66.39,66.44,16251.0,60.2107,60.2197,60.1473,60.1926,16251.0
2021-11-18 11:00:00,66.45,66.47,66.35,66.37,11036.0,60.2016,60.2197,60.111,60.1292,11036.0
2021-11-18 11:05:00,66.38,66.46,66.38,66.42,14465.0,60.1382,60.2107,60.1382,60.1744,14465.0
2021-11-18 11:10:00,66.4,66.47,66.4,66.43,11392.0,60.1563,60.2197,60.1563,60.1835,11392.0
2021-11-18 11:15:00,66.45,66.58,66.45,66.55,17739.0,60.2016,60.3194,60.2016,60.2922,17739.0
2021-11-18 11:20:00,66.56,66.58,66.49,66.5,11744.0,60.3013,60.3194,60.2379,60.2469,11744.0
2021-11-18 11:25:00,66.51,66.54,66.33,66.39,54908.0,60.256,60.2832,60.0929,60.1473,54908.0
2021-11-18 11:30:00,66.39,66.4,66.33,66.36,8036.0,60.1473,60.1563,60.0929,60.1201,8036.0
2021-11-18 11:35:00,66.33,66.37,66.29,66.36,6709.0,60.0929,60.1292,60.0567,60.1201,6709.0
2021-11-18 11:40:00,66.37,66.38,66.31,66.31,9880.0,60.1292,60.1382,60.0748,60.0748,9880.0
2021-11-18 11:45:00,66.3,66.3,66.24,66.26,7257.0,60.0657,60.0657,60.0114,60.0295,7257.0
2021-11-18 11:50:00,66.26,66.33,66.24,66.33,10126.0,60.0295,60.0929,60.0114,60.0929,10126.0
2021-11-18 11:55:00,66.34,66.42,66.31,66.42,11565.0,60.102,60.1744,60.0748,60.1744,11565.0
2021-11-18 12:00:00,66.42,66.56,66.42,66.53,11110.0,60.1744,60.3013,60.1744,60.2741,11110.0
2021-11-18 12:05:00,66.53,66.54,66.49,66.49,7995.0,60.2741,60.2832,60.2379,60.2379,7995.0
2021-11-18 12:10:00,66.5,66.56,66.49,66.56,12717.0,60.2469,60.3013,60.2379,60.3013,12717.0
2021-11-18 12:15:00,66.56,66.62,66.54,66.54,11033.0,60.3013,60.3556,60.2832,60.2832,11033.0
2021-11-18 12:20:00,66.55,66.61,66.55,66.61,9109.0,60.2922,60.3466,60.2922,60.3466,9109.0
2021-11-18 12:25:00,66.61,66.63,66.57,66.59,10833.0,60.3466,60.3647,60.3103,60.3285,10833.0
2021-11-18 12:30:00,66.59,66.6,66.55,66.59,9787.0,60.3285,60.3375,60.2922,60.3285,9787.0
2021-11-18 12:35:00,66.59,66.64,66.56,66.64,9731.0,60.3285,60.3738,60.3013,60.3738,9731.0
2021-11-18 12:40:00,66.64,66.68,66.62,66.65,7764.0,60.3738,60.41,60.3556,60.3828,7764.0
2021-11-18 12:45:00,66.65,66.67,66.58,66.59,12756.0,60.3828,60.4009,60.3194,60.3285,12756.0
2021-11-18 12:50:00,66.59,66.6,66.51,66.53,7854.0,60.3285,60.3375,60.256,60.2741,7854.0
2021-11-18 12:55:00,66.54,66.58,66.53,66.57,8350.0,60.2832,60.3194,60.2741,60.3103,8350.0
2021-11-18 13:00:00,66.58,66.62,66.57,66.6,7258.0,60.3194,60.3556,60.3103,60.3375,7258.0
2021-11-18 13:05:00,66.6,66.65,66.6,66.64,6803.0,60.3375,60.3828,60.3375,60.3738,6803.0
2021-11-18 13:10:00,66.64,66.73,66.64,66.7,7967.0,60.3738,60.4553,60.3738,60.4281,7967.0
2021-11-18 13:15:00,66.7,66.71,66.67,66.7,7967.0,60.4281,60.4372,60.4009,60.4281,7967.0
2021-11-18 13:20:00,66.69,66.71,66.66,66.69,10564.0,60.4191,60.4372,60.3919,60.4191,10564.0
2021-11-18 13:25:00,66.69,66.74,66.68,66.74,6128.0,60.4191,60.4644,60.41,60.4644,6128.0
2021-11-18 13:30:00,66.74,66.78,66.73,66.77,16741.0,60.4644,60.5006,60.4553,60.4915,16741.0
2021-11-18 13:35:00,66.78,66.81,66.76,66.8,11732.0,60.5006,60.5278,60.4825,60.5187,11732.0
2021-11-18 13:40:00,66.79,66.81,66.76,66.8,14911.0,60.5097,60.5278,60.4825,60.5187,14911.0
2021-11-18 13:45:00,66.8,66.85,66.8,66.84,16597.0,60.5187,60.564,60.5187,60.555,16597.0
2021-11-18 13:50:00,66.83,66.86,66.82,66.84,15872.0,60.5459,60.5731,60.5368,60.555,15872.0
2021-11-18 13:55:00,66.85,66.87,66.83,66.86,24251.0,60.564,60.5821,60.5459,60.5731,24251.0
2021-11-18 14:00:00,66.87,66.91,66.82,66.89,21450.0,60.5821,60.6184,60.5368,60.6003,21450.0
2021-11-18 14:05:00,66.89,66.9,66.87,66.89,15768.0,60.6003,60.6093,60.5821,60.6003,15768.0
2021-11-18 14:10:00,66.88,66.91,66.84,66.9,15579.0,60.5912,60.6184,60.555,60.6093,15579.0
2021-11-18 14:15:00,66.9,66.93,66.88,66.91,15809.0,60.6093,60.6365,60.5912,60.6184,15809.0
2021-11-18 14:20:00,66.91,66.94,66.88,66.92,27736.0,60.6184,60.6456,60.5912,60.6274,27736.0
2021-11-18 14:25:00,66.91,66.91,66.84,66.85,13909.0,60.6184,60.6184,60.555,60.564,13909.0
2021-11-18 14:30:00,66.85,66.88,66.81,66.87,17749.0,60.564,60.5912,60.5278,60.5821,17749.0
2021-11-18 14:35:00,66.88,66.91,66.84,66.84,15203.0,60.5912,60.6184,60.555,60.555,15203.0
2021-11-18 14:40:00,66.84,66.88,66.83,66.88,13224.0,60.555,60.5912,60.5459,60.5912,13224.0
2021-11-18 14:45:00,66.88,66.91,66.85,66.86,10283.0,60.5912,60.6184,60.564,60.5731,10283.0
2021-11-18 14:50:00,66.85,66.88,66.84,66.88,7719.0,60.564,60.5912,60.555,60.5912,7719.0
2021-11-18 14:55:00,66.89,66.89,66.85,66.86,4886.0,60.6003,60.6003,60.564,60.5731,4886.0
2021-11-18 15:00:00,66.87,66.87,66.8,66.81,10086.0,60.5821,60.5821,60.5187,60.5278,10086.0
2021-11-18 15:05:00,66.81,66.83,66.8,66.81,10688.0,60.5278,60.5459,60.5187,60.5278,10688.0
2021-11-18 15:10:00,66.82,66.83,66.74,66.75,13024.0,60.5368,60.5459,60.4644,60.4734,13024.0
2021-11-18 15:15:00,66.74,66.74,66.69,66.69,8494.0,60.4644,60.4644,60.4191,60.4191,8494.0
2021-11-18 15:20:00,66.7,66.78,66.69,66.77,14401.0,60.4281,60.5006,60.4191,60.4915,14401.0
2021-11-18 15:25:00,66.77,66.83,66.75,66.75,17175.0,60.4915,60.5459,60.4734,60.4734,17175.0
2021-11-18 15:30:00,66.74,66.76,66.66,66.67,22877.0,60.4644,60.4825,60.3919,60.4009,22877.0
2021-11-18 15:35:00,66.68,66.72,66.6,66.63,31375.0,60.41,60.4462,60.3375,60.3647,31375.0
2021-11-18 15:40:00,66.62,66.63,66.57,66.59,28448.0,60.3556,60.3647,60.3103,60.3285,28448.0
2021-11-18 15:45:00,66.58,66.71,66.58,66.67,35689.0,60.3194,60.4372,60.3194,60.4009,35689.0
2021-11-18 15:50:00,66.66,66.66,66.61,66.63,59573.0,60.3919,60.3919,60.3466,60.3647,59573.0
2021-11-18 15:55:00,66.63,66.64,66.58,66.6,183126.0,60.3647,60.3738,60.3194,60.3375,183126.0
2021-11-19 09:30:00,66.6,66.76,66.29,66.51,154098.0,60.3375,60.4825,60.0567,60.256,154098.0
2021-11-19 09:35:00,66.57,66.8,66.47,66.58,20551.0,60.3103,60.5187,60.2197,60.3194,20551.0
2021-11-19 09:40:00,66.62,66.67,66.23,66.26,22516.0,60.3556,60.4009,60.0023,60.0295,22516.0
2021-11-19 09:45:00,66.28,66.36,66.19,66.27,14715.0,60.0476,60.1201,59.9661,60.0386,14715.0
2021-11-19 09:50:00,66.26,66.26,66.05,66.09,12638.0,60.0295,60.0295,59.8392,59.8755,12638.0
2021-11-19 09:55:00,66.1,66.1,65.9,65.94,16771.0,59.8845,59.8845,59.7033,59.7396,16771.0
2021-11-19 10:00:00,65.93,65.95,65.8,65.83,13363.0,59.7305,59.7486,59.6127,59.6399,13363.0
2021-11-19 10:05:00,65.8,65.88,65.73,65.84,13730.0,59.6127,59.6852,59.5493,59.649,13730.0
2021-11-19 10:10:00,65.85,65.94,65.83,65.89,15919.0,59.658,59.7396,59.6399,59.6943,15919.0
2021-11-19 10:15:00,65.91,65.91,65.76,65.87,17110.0,59.7124,59.7124,59.5765,59.6762,17110.0
2021-11-19 10:20:00,65.86,65.87,65.66,65.73,16131.0,59.6671,59.6762,59.4859,59.5493,16131.0
2021-11-19 10:25:00,65.73,65.77,65.63,65.67,14409.0,59.5493,59.5856,59.4587,59.495,14409.0
2021-11-19 10:30:00,65.65,65.87,65.65,65.79,11571.0,59.4769,59.6762,59.4769,59.6037,11571.0
2021-11-19 10:35:00,65.76,65.9,65.71,65.84,17555.0,59.5765,59.7033,59.5312,59.649,17555.0
2021-11-19 10:40:00,65.83,65.93,65.82,65.91,13004.0,59.6399,59.7305,59.6309,59.7124,13004.0
2021-11-19 10:45:00,65.9,65.98,65.87,65.91,17131.0,59.7033,59.7758,59.6762,59.7124,17131.0
2021-11-19 10:50:00,65.9,65.9,65.8,65.81,11251.0,59.7033,59.7033,59.6127,59.6218,11251.0
2021-11-19 10:55:00,65.83,65.97,65.83,65.92,20894.0,59.6399,59.7668,59.6399,59.7215,20894.0
2021-11-19 11:00:00,65.93,66.11,65.93,66.1,14011.0,59.7305,59.8936,59.7305,59.8845,14011.0
2021-11-19 11:05:00,66.11,66.11,66.05,66.07,10677.0,59.8936,59.8936,59.8392,59.8574,10677.0
2021-11-19 11:10:00,66.07,66.08,65.97,65.99,9771.0,59.8574,59.8664,59.7668,59.7849,9771.0
2021-11-19 11:15:00,65.99,65.99,65.92,65.96,9353.0,59.7849,59.7849,59.7215,59.7577,9353.0
2021-11-19 11:20:00,65.95,65.95,65.84,65.86,15542.0,59.7486,59.7486,59.649,59.6671,15542.0
2021-11-19 11:25:00,65.85,65.88,65.82,65.83,8994.0,59.658,59.6852,59.6309,59.6399,8994.0
2021-11-19 11:30:00,65.83,65.9,65.77,65.78,12927.0,59.6399,59.7033,59.5856,59.5946,12927.0
2021-11-19 11:35:00,65.78,65.81,65.77,65.79,12320.0,59.5946,59.6218,59.5856,59.6037,12320.0
2021-11-19 11:40:00,65.8,65.83,65.78,65.8,8688.0,59.6127,59.6399,59.5946,59.6127,8688.0
2021-11-19 11:45:00,65.81,65.89,65.81,65.85,26218.0,59.6218,59.6943,59.6218,59.658,26218.0
2021-11-19 11:50:00,65.85,65.86,65.81,65.83,11567.0,59.658,59.6671,59.6218,59.6399,11567.0
2021-11-19 11:55:00,65.84,65.87,65.83,65.83,10205.0,59.649,59.6762,59.6399,59.6399,10205.0
2021-11-19 12:00:00,65.83,65.84,65.78,65.8,12717.0,59.6399,59.649,59.5946,59.6127,12717.0
2021-11-19 12:05:00,65.8,65.88,65.79,65.88,14019.0,59.6127,59.6852,59.6037,59.6852,14019.0
2021-11-19 12:10:00,65.88,65.93,65.85,65.87,16394.0,59.6852,59.7305,59.658,59.6762,16394.0
2021-11-19 12:15:00,65.86,65.87,65.8,65.8,11869.0,59.6671,59.6762,59.6127,59.6127,11869.0
2021-11-19 12:20:00,65.8,65.81,65.76,65.81,7682.0,59.6127,59.6218,59.5765,59.6218,7682.0
2021-11-19 12:25:00,65.81,65.83,65.79,65.83,9542.0,59.6218,59.6399,59.6037,59.6399,9542.0
2021-11-19 12:30:00,65.82,65.82,65.76,65.76,35751.0,59.6309,59.6309,59.5765,59.5765,35751.0
2021-11-19 12:35:00,65.76,65.8,65.72,65.72,26583.0,59.5765,59.6127,59.5403,59.5403,26583.0
2021-11-19 12:40:00,65.71,65.71,65.63,65.63,13563.0,59.5312,59.5312,59.4587,59.4587,13563.0
2021-11-19 12:45:00,65.63,65.65,65.6,65.64,14371.0,59.4587,59.4769,59.4316,59.4678,14371.0
2021-11-19 12:50:00,65.64,65.69,65.63,65.64,11291.0,59.4678,59.5131,59.4587,59.4678,11291.0
2021-11-19 12:55:00,65.64,65.64,65.6,65.61,12029.0,59.4678,59.4678,59.4316,59.4406,12029.0
2021-11-19 13:00:00,65.6,65.63,65.58,65.62,15302.0,59.4316,59.4587,59.4134,59.4497,15302.0
2021-11-19 13:05:00,65.63,65.63,65.52,65.55,19866.0,59.4587,59.4587,59.3591,59.3863,19866.0
2021-11-19 13:10:00,65.56,65.65,65.48,65.53,57975.0,59.3953,59.4769,59.3228,59.3681,57975.0
2021-11-19 13:15:00,65.55,65.6,65.55,65.6,8761.0,59.3863,59.4316,59.3863,59.4316,8761.0
2021-11-19 13:20:00,65.63,65.63,65.6,65.61,7994.0,59.4587,59.4587,59.4316,59.4406,7994.0
2021-11-19 13:25:00,65.6,65.62,65.56,65.58,16343.0,59.4316,59.4497,59.3953,59.4134,16343.0
2021-11-19 13:30:00,65.58,65.58,65.51,65.53,17181.0,59.4134,59.4134,59.35,59.3681,17181.0
2021-11-19 13:35:00,65.53,65.54,65.46,65.47,11501.0,59.3681,59.3772,59.3047,59.3138,11501.0
2021-11-19 13:40:00,65.46,65.47,65.42,65.42,16627.0,59.3047,59.3138,59.2685,59.2685,16627.0
2021-11-19 13:45:00,65.42,65.42,65.29,65.36,11476.0,59.2685,59.2685,59.1507,59.2141,11476.0
2021-11-19 13:50:00,65.35,65.44,65.35,65.44,9816.0,59.2051,59.2866,59.2051,59.2866,9816.0
2021-11-19 13:55:00,65.43,65.49,65.42,65.49,8077.0,59.2775,59.3319,59.2685,59.3319,8077.0
2021-11-19 14:00:00,65.48,65.48,65.42,65.45,11805.0,59.3228,59.3228,59.2685,59.2957,11805.0
2021-11-19 14:05:00,65.45,65.48,65.42,65.44,10529.0,59.2957,59.3228,59.2685,59.2866,10529.0
2021-11-19 14:10:00,65.45,65.55,65.45,65.55,8262.0,59.2957,59.3863,59.2957,59.3863,8262.0
2021-11-19 14:15:00,65.54,65.58,65.5,65.51,23671.0,59.3772,59.4134,59.341,59.35,23671.0
2021-11-19 14:20:00,65.51,65.54,65.48,65.49,14231.0,59.35,59.3772,59.3228,59.3319,14231.0
2021-11-19 14:25:00,65.52,65.53,65.47,65.48,9575.0,59.3591,59.3681,59.3138,59.3228,9575.0
2021-11-19 14:30:00,65.48,65.48,65.34,65.35,13799.0,59.3228,59.3228,59.196,59.2051,13799.0
2021-11-19 14:35:00,65.35,65.35,65.31,65.32,12680.0,59.2051,59.2051,59.1688,59.1779,12680.0
2021-11-19 14:40:00,65.32,65.37,65.28,65.3,10932.0,59.1779,59.2232,59.1416,59.1598,10932.0
2021-11-19 14:45:00,65.29,65.31,65.27,65.3,15252.0,59.1507,59.1688,59.1326,59.1598,15252.0
2021-11-19 14:50:00,65.29,65.35,65.29,65.33,17957.0,59.1507,59.2051,59.1507,59.1869,17957.0
2021-11-19 14:55:00,65.32,65.32,65.22,65.23,25594.0,59.1779,59.1779,59.0873,59.0963,25594.0
2021-11-19 15:00:00,65.24,65.25,65.15,65.15,17206.0,59.1054,59.1145,59.0239,59.0239,17206.0
2021-11-19 15:05:00,65.16,65.16,65.07,65.08,29315.0,59.0329,59.0329,58.9514,58.9605,29315.0
2021-11-19 15:10:00,65.08,65.08,65.02,65.07,23883.0,58.9605,58.9605,58.9061,58.9514,23883.0
2021-11-19 15:15:00,65.07,65.09,65.05,65.06,18543.0,58.9514,58.9695,58.9333,58.9423,18543.0
2021-11-19 15:20:00,65.06,65.18,65.05,65.18,22651.0,58.9423,59.051,58.9333,59.051,22651.0
2021-11-19 15:25:00,65.18,65.24,65.17,65.21,38316.0,59.051,59.1054,59.042,59.0782,38316.0
2021-11-19 15:30:00,65.22,65.37,65.21,65.36,27619.0,59.0873,59.2232,59.0782,59.2141,27619.0
2021-11-19 15:35:00,65.36,65.39,65.23,65.24,46537.0,59.2141,59.2413,59.0963,59.1054,46537.0
2021-11-19 15:40:00,65.24,65.25,65.18,65.2,59030.0,59.1054,59.1145,59.051,59.0692,59030.0
2021-11-19 15:45:00,65.2,65.32,65.18,65.27,85538.0,59.0692,59.1779,59.051,59.1326,85538.0
2021-11-19 15:50:00,65.26,65.27,65.19,65.22,69782.0,59.1235,59.1326,59.0601,59.0873,69782.0
2021-11-19 15:55:00,65.23,65.38,65.18,65.32,294394.0,59.0963,59.2322,59.051,59.1779,294394.0
2021-11-22 09:30:00,65.37,65.64,65.26,65.54,53188.0,59.2232,59.4678,59.1235,59.3772,53188.0
2021-11-22 09:35:00,65.54,65.64,65.37,65.37,17102.0,59.3772,59.4678,59.2232,59.2232,17102.0
2021-11-22 09:40:00,65.41,65.72,65.41,65.49,29836.0,59.2594,59.5403,59.2594,59.3319,29836.0
2021-11-22 09:45:00,65.49,65.85,65.47,65.85,28885.0,59.3319,59.658,59.3138,59.658,28885.0
2021-11-22 09:50:00,65.84,65.9,65.72,65.78,21499.0,59.649,59.7033,59.5403,59.5946,21499.0
2021-11-22 09:55:00,65.78,65.95,65.73,65.95,23740.0,59.5946,59.7486,59.5493,59.7486,23740.0
2021-11-22 10:00:00,65.96,66.12,65.9,66.08,21706.0,59.7577,59.9027,59.7033,59.8664,21706.0
2021-11-22 10:05:00,66.07,66.21,66.05,66.21,16056.0,59.8574,59.9842,59.8392,59.9842,16056.0
2021-11-22 10:10:00,66.21,66.21,66.09,66.12,12136.0,59.9842,59.9842,59.8755,59.9027,12136.0
2021-11-22 10:15:00,66.12,66.21,66.11,66.12,12483.0,59.9027,59.9842,59.8936,59.9027,12483.0
2021-11-22 10:20:00,66.12,66.2,66.06,66.2,37602.0,59.9027,59.9751,59.8483,59.9751,37602.0
2021-11-22 10:25:00,66.22,66.29,66.17,66.2,14930.0,59.9933,60.0567,59.948,59.9751,14930.0
2021-11-22 10:30:00,66.21,66.25,66.17,66.2,16798.0,59.9842,60.0204,59.948,59.9751,16798.0
2021-11-22 10:35:00,66.21,66.33,66.2,66.33,11162.0,59.9842,60.0929,59.9751,60.0929,11162.0
2021-11-22 10:40:00,66.33,66.33,66.24,66.25,15950.0,60.0929,60.0929,60.0114,60.0204,15950.0
2021-11-22 10:45:00,66.25,66.35,66.22,66.35,16677.0,60.0204,60.111,59.9933,60.111,16677.0
2021-11-22 10:50:00,66.36,66.41,66.33,66.36,10258.0,60.1201,60.1654,60.0929,60.1201,10258.0
2021-11-22 10:55:00,66.36,66.46,66.36,66.45,16618.0,60.1201,60.2107,60.1201,60.2016,16618.0
2021-11-22 11:00:00,66.45,66.57,66.45,66.54,11454.0,60.2016,60.3103,60.2016,60.2832,11454.0
2021-11-22 11:05:00,66.54,66.6,66.48,66.52,12025.0,60.2832,60.3375,60.2288,60.265,12025.0
2021-11-22 11:10:00,66.53,66.64,66.53,66.6,11151.0,60.2741,60.3738,60.2741,60.3375,11151.0
2021-11-22 11:15:00,66.61,66.66,66.6,66.61,8567.0,60.3466,60.3919,60.3375,60.3466,8567.0
2021-11-22 11:20:00,66.6,66.7,66.6,66.69,11925.0,60.3375,60.4281,60.3375,60.4191,11925.0
2021-11-22 11:25:00,66.7,66.8,66.7,66.8,14376.0,60.4281,60.5187,60.4281,60.5187,14376.0
2021-11-22 11:30:00,66.8,66.8,66.71,66.74,8952.0,60.5187,60.5187,60.4372,60.4644,8952.0
2021-11-22 11:35:00,66.75,66.89,66.72,66.89,14509.0,60.4734,60.6003,60.4462,60.6003,14509.0
2021-11-22 11:40:00,66.87,66.88,66.76,66.84,18037.0,60.5821,60.5912,60.4825,60.555,18037.0
2021-11-22 11:45:00,66.83,66.86,66.76,66.82,10708.0,60.5459,60.5731,60.4825,60.5368,10708.0
2021-11-22 11:50:00,66.8,66.8,66.67,66.67,13152.0,60.5187,60.5187,60.4009,60.4009,13152.0
2021-11-22 11:55:00,66.66,66.71,66.59,66.68,25175.0,60.3919,60.4372,60.3285,60.41,25175.0
2021-11-22 12:00:00,66.67,66.83,66.66,66.8,17161.0,60.4009,60.5459,60.3919,60.5187,17161.0
2021-11-22 12:05:00,66.8,66.8,66.55,66.59,34114.0,60.5187,60.5187,60.2922,60.3285,34114.0
2021-11-22 12:10:00,66.58,66.66,66.46,66.47,10958.0,60.3194,60.3919,60.2107,60.2197,10958.0
2021-11-22 12:15:00,66.49,66.64,66.49,66.56,11897.0,60.2379,60.3738,60.2379,60.3013,11897.0
2021-11-22 12:20:00,66.56,66.62,66.51,66.52,11429.0,60.3013,60.3556,60.256,60.265,11429.0
2021-11-22 12:25:00,66.51,66.62,66.49,66.62,22423.0,60.256,60.3556,60.2379,60.3556,22423.0
2021-11-22 12:30:00,66.62,66.68,66.62,66.63,11152.0,60.3556,60.41,60.3556,60.3647,11152.0
2021-11-22 12:35:00,66.64,66.66,66.58,66.64,12001.0,60.3738,60.3919,60.3194,60.3738,12001.0
2021-11-22 12:40:00,66.63,66.75,66.63,66.7,25202.0,60.3647,60.4734,60.3647,60.4281,25202.0
2021-11-22 12:45:00,66.7,66.7,66.54,66.57,10185.0,60.4281,60.4281,60.2832,60.3103,10185.0
2021-11-22 12:50:00,66.56,66.64,66.49,66.61,5698.0,60.3013,60.3738,60.2379,60.3466,5698.0
2021-11-22 12:55:00,66.62,66.65,66.62,66.63,5064.0,60.3556,60.3828,60.3556,60.3647,5064.0
2021-11-22 13:00:00,66.64,66.73,66.62,66.73,7634.0,60.3738,60.4553,60.3556,60.4553,7634.0
2021-11-22 13:05:00,66.73,66.74,66.7,66.73,7206.0,60.4553,60.4644,60.4281,60.4553,7206.0
2021-11-22 13:10:00,66.74,66.79,66.71,66.78,10329.0,60.4644,60.5097,60.4372,60.5006,10329.0
2021-11-22 13:15:00,66.78,66.79,66.74,66.74,8145.0,60.5006,60.5097,60.4644,60.4644,8145.0
2021-11-22 13:20:00,66.73,66.78,66.73,66.76,7398.0,60.4553,60.5006,60.4553,60.4825,7398.0
2021-11-22 13:25:00,66.76,66.79,66.73,66.77,10018.0,60.4825,60.5097,60.4553,60.4915,10018.0
2021-11-22 13:30:00,66.76,66.79,66.76,66.76,3897.0,60.4825,60.5097,60.4825,60.4825,3897.0
2021-11-22 13:35:00,66.76,66.78,66.67,66.67,10252.0,60.4825,60.5006,60.4009,60.4009,10252.0
2021-11-22 13:40:00,66.66,66.69,66.61,66.67,8528.0,60.3919,60.4191,60.3466,60.4009,8528.0
2021-11-22 13:45:00,66.67,66.7,66.6,66.65,6323.0,60.4009,60.4281,60.3375,60.3828,6323.0
2021-11-22 13:50:00,66.66,66.67,66.64,66.66,10332.0,60.3919,60.4009,60.3738,60.3919,10332.0
2021-11-22 13:55:00,66.66,66.69,66.63,66.64,15899.0,60.3919,60.4191,60.3647,60.3738,15899.0
2021-11-22 14:00:00,66.63,66.68,66.61,66.61,13399.0,60.3647,60.41,60.3466,60.3466,13399.0
2021-11-22 14:05:00,66.63,66.63,66.49,66.52,10618.0,60.3647,60.3647,60.2379,60.265,10618.0
2021-11-22 14:10:00,66.52,66.56,66.5,66.51,8787.0,60.265,60.3013,60.2469,60.256,8787.0
2021-11-22 14:15:00,66.51,66.54,66.48,66.5,8187.0,60.256,60.2832,60.2288,60.2469,8187.0
2021-11-22 14:20:00,66.5,66.5,66.47,66.49,5120.0,60.2469,60.2469,60.2197,60.2379,5120.0
2021-11-22 14:25:00,66.5,66.54,66.41,66.53,23421.0,60.2469,60.2832,60.1654,60.2741,23421.0
2021-11-22 14:30:00,66.53,66.53,66.48,66.52,25623.0,60.2741,60.2741,60.2288,60.265,25623.0
2021-11-22 14:35:00,66.52,66.63,66.52,66.61,8248.0,60.265,60.3647,60.265,60.3466,8248.0
2021-11-22 14:40:00,66.6,66.61,66.56,66.58,8438.0,60.3375,60.3466,60.3013,60.3194,8438.0
2021-11-22 14:45:00,66.6,66.62,66.56,66.62,15210.0,60.3375,60.3556,60.3013,60.3556,15210.0
2021-11-22 14:50:00,66.62,66.66,66.59,66.65,12662.0,60.3556,60.3919,60.3285,60.3828,12662.0
2021-11-22 14:55:00,66.66,66.66,66.6,66.61,10379.0,60.3919,60.3919,60.3375,60.3466,10379.0
2021-11-22 15:00:00,66.61,66.73,66.6,66.72,21337.0,60.3466,60.4553,60.3375,60.4462,21337.0
2021-11-22 15:05:00,66.72,66.74,66.69,66.72,19003.0,60.4462,60.4644,60.4191,60.4462,19003.0
2021-11-22 15:10:00,66.73,66.78,66.71,66.73,19946.0,60.4553,60.5006,60.4372,60.4553,19946.0
2021-11-22 15:15:00,66.74,66.8,66.71,66.77,25252.0,60.4644,60.5187,60.4372,60.4915,25252.0
2021-11-22 15:20:00,66.79,66.82,66.76,66.8,24836.0,60.5097,60.5368,60.4825,60.5187,24836.0
2021-11-22 15:25:00,66.8,66.8,66.71,66.72,31277.0,60.5187,60.5187,60.4372,60.4462,31277.0
2021-11-22 15:30:00,66.72,66.72,66.67,66.72,21143.0,60.4462,60.4462,60.4009,60.4462,21143.0
2021-11-22 15:35:00,66.71,66.75,66.71,66.72,24228.0,60.4372,60.4734,60.4372,60.4462,24228.0
2021-11-22 15:40:00,66.73,66.74,66.51,66.52,36559.0,60.4553,60.4644,60.256,60.265,36559.0
2021-11-22 15:45:00,66.52,66.56,66.47,66.5,52753.0,60.265,60.3013,60.2197,60.2469,52753.0
2021-11-22 15:50:00,66.5,66.51,66.42,66.45,71130.0,60.2469,60.256,60.1744,60.2016,71130.0
2021-11-22 15:55:00,66.44,66.45,66.37,66.43,175443.0,60.1926,60.2016,60.1292,60.1835,175443.0
2021-11-23 09:30:00,66.47,66.49,66.07,66.15,46884.0,60.2197,60.2379,59.8574,59.9298,46884.0
2021-11-23 09:35:00,66.06,66.13,65.9,66.12,34596.0,59.8483,59.9117,59.7033,59.9027,34596.0
2021-11-23 09:40:00,66.12,66.42,66.12,66.42,40404.0,59.9027,60.1744,59.9027,60.1744,40404.0
2021-11-23 09:45:00,66.42,66.53,66.27,66.27,22623.0,60.1744,60.2741,60.0386,60.0386,22623.0
2021-11-23 09:50:00,66.29,66.35,66.21,66.35,20246.0,60.0567,60.111,59.9842,60.111,20246.0
2021-11-23 09:55:00,66.36,66.44,66.3,66.3,14870.0,60.1201,60.1926,60.0657,60.0657,14870.0
2021-11-23 10:00:00,66.32,66.36,66.07,66.17,13203.0,60.0839,60.1201,59.8574,59.948,13203.0
2021-11-23 10:05:00,66.18,66.21,66.08,66.11,21587.0,59.957,59.9842,59.8664,59.8936,21587.0
2021-11-23 10:10:00,66.13,66.36,66.13,66.31,11532.0,59.9117,60.1201,59.9117,60.0748,11532.0
2021-11-23 10:15:00,66.34,66.47,66.3,66.47,8637.0,60.102,60.2197,60.0657,60.2197,8637.0
2021-11-23 10:20:00,66.48,66.49,66.32,66.32,12458.0,60.2288,60.2379,60.0839,60.0839,12458.0
2021-11-23 10:25:00,66.36,66.48,66.32,66.32,28674.0,60.1201,60.2288,60.0839,60.0839,28674.0
2021-11-23 10:30:00,66.34,66.5,66.34,66.38,6746.0,60.102,60.2469,60.102,60.1382,6746.0
2021-11-23 10:35:00,66.38,66.43,66.31,66.36,9993.0,60.1382,60.1835,60.0748,60.1201,9993.0
2021-11-23 10:40:00,66.35,66.52,66.35,66.48,8732.0,60.111,60.265,60.111,60.2288,8732.0
2021-11-23 10:45:00,66.48,66.62,66.46,66.56,22327.0,60.2288,60.3556,60.2107,60.3013,22327.0
2021-11-23 10:50:00,66.56,66.63,66.53,66.53,15569.0,60.3013,60.3647,60.2741,60.2741,15569.0
2021-11-23 10:55:00,66.52,66.6,66.52,66.54,11372.0,60.265,60.3375,60.265,60.2832,11372.0
2021-11-23 11:00:00,66.55,66.6,66.47,66.57,14140.0,60.2922,60.3375,60.2197,60.3103,14140.0
2021-11-23 11:05:00,66.57,66.59,66.55,66.56,9979.0,60.3103,60.3285,60.2922,60.3013,9979.0
2021-11-23 11:10:00,66.57,66.63,66.57,66.6,10692.0,60.3103,60.3647,60.3103,60.3375,10692.0
2021-11-23 11:15:00,66.59,66.63,66.53,66.55,16541.0,60.3285,60.3647,60.2741,60.2922,16541.0
2021-11-23 11:20:00,66.54,66.56,66.47,66.47,9150.0,60.2832,60.3013,60.2197,60.2197,9150.0
2021-11-23 11:25:00,66.48,66.59,66.47,66.59,5761.0,60.2288,60.3285,60.2197,60.3285,5761.0
2021-11-23 11:30:00,66.57,66.61,66.48,66.48,9327.0,60.3103,60.3466,60.2288,60.2288,9327.0
2021-11-23 11:35:00,66.49,66.5,66.38,66.5,9633.0,60.2379,60.2469,60.1382,60.2469,9633.0
2021-11-23 11:40:00,66.48,66.55,66.44,66.45,10142.0,60.2288,60.2922,60.1926,60.2016,10142.0
2021-11-23 11:45:00,66.47,66.6,66.46,66.59,5880.0,60.2197,60.3375,60.2107,60.3285,5880.0
2021-11-23 11:50:00,66.58,66.59,66.52,66.54,3602.0,60.3194,60.3285,60.265,60.2832,3602.0
2021-11-23 11:55:00,66.53,66.56,66.51,66.52,5360.0,60.2741,60.3013,60.256,60.265,5360.0
2021-11-23 12:00:00,66.52,66.54,66.4,66.43,26325.0,60.265,60.2832,60.1563,60.1835,26325.0
2021-11-23 12:05:00,66.43,66.47,66.41,66.46,20585.0,60.1835,60.2197,60.1654,60.2107,20585.0
2021-11-23 12:10:00,66.47,66.5,66.34,66.34,16894.0,60.2197,60.2469,60.102,60.102,16894.0
2021-11-23 12:15:00,66.34,66.42,66.33,66.4,12875.0,60.102,60.1744,60.0929,60.1563,12875.0
2021-11-23 12:20:00,66.41,66.46,66.4,66.46,7455.0,60.1654,60.2107,60.1563,60.2107,7455.0
2021-11-23 12:25:00,66.46,66.51,66.46,66.49,8749.0,60.2107,60.256,60.2107,60.2379,8749.0
2021-11-23 12:30:00,66.48,66.53,66.47,66.47,12754.0,60.2288,60.2741,60.2197,60.2197,12754.0
2021-11-23 12:35:00,66.47,66.51,66.45,66.51,6182.0,60.2197,60.256,60.2016,60.256,6182.0
2021-11-23 12:40:00,66.51,66.54,66.51,66.52,8917.0,60.256,60.2832,60.256,60.265,8917.0
2021-11-23 12:45:00,66.51,66.52,66.49,66.49,5956.0,60.256,60.265,60.2379,60.2379,5956.0
2021-11-23 12:50:00,66.51,66.51,66.45,66.45,6786.0,60.256,60.256,60.2016,60.2016,6786.0
2021-11-23 12:55:00,66.43,66.48,66.43,66.46,7249.0,60.1835,60.2288,60.1835,60.2107,7249.0
2021-11-23 13:00:00,66.45,66.52,66.45,66.47,8480.0,60.2016,60.265,60.2016,60.2197,8480.0
2021-11-23 13:05:00,66.47,66.54,66.47,66.52,4886.0,60.2197,60.2832,60.2197,60.265,4886.0
2021-11-23 13:10:00,66.54,66.58,66.54,66.57,5478.0,60.2832,60.3194,60.2832,60.3103,5478.0
2021-11-23 13:15:00,66.56,66.6,66.55,66.56,7502.0,60.3013,60.3375,60.2922,60.3013,7502.0
2021-11-23 13:20:00,66.58,66.58,66.54,66.58,4699.0,60.3194,60.3194,60.2832,60.3194,4699.0
2021-11-23 13:25:00,66.57,66.62,66.56,66.58,6137.0,60.3103,60.3556,60.3013,60.3194,6137.0
2021-11-23 13:30:00,66.59,66.63,66.57,66.57,6233.0,60.3285,60.3647,60.3103,60.3103,6233.0
2021-11-23 13:35:00,66.56,66.66,66.56,66.66,8630.0,60.3013,60.3919,60.3013,60.3919,8630.0
2021-11-23 13:40:00,66.65,66.67,66.61,66.65,8801.0,60.3828,60.4009,60.3466,60.3828,8801.0
2021-11-23 13:45:00,66.65,66.78,66.64,66.78,12061.0,60.3828,60.5006,60.3738,60.5006,12061.0
2021-11-23 13:50:00,66.78,66.9,66.78,66.9,19060.0,60.5006,60.6093,60.5006,60.6093,19060.0
2021-11-23 13:55:00,66.89,66.89,66.79,66.79,18218.0,60.6003,60.6003,60.5097,60.5097,18218.0
2021-11-23 14:00:00,66.8,66.85,66.79,66.83,14316.0,60.5187,60.564,60.5097,60.5459,14316.0
2021-11-23 14:05:00,66.84,66.94,66.83,66.92,7621.0,60.555,60.6456,60.5459,60.6274,7621.0
2021-11-23 14:10:00,66.93,66.98,66.9,66.96,12197.0,60.6365,60.6818,60.6093,60.6637,12197.0
2021-11-23 14:15:00,66.96,66.96,66.9,66.9,6297.0,60.6637,60.6637,60.6093,60.6093,6297.0
2021-11-23 14:20:00,66.9,66.94,66.87,66.92,6661.0,60.6093,60.6456,60.5821,60.6274,6661.0
2021-11-23 14:25:00,66.91,66.91,66.83,66.84,4347.0,60.6184,60.6184,60.5459,60.555,4347.0
2021-11-23 14:30:00,66.8,66.82,66.72,66.78,13710.0,60.5187,60.5368,60.4462,60.5006,13710.0
2021-11-23 14:35:00,66.78,66.8,66.73,66.74,29122.0,60.5006,60.5187,60.4553,60.4644,29122.0
2021-11-23 14:40:00,66.75,66.8,66.74,66.77,8830.0,60.4734,60.5187,60.4644,60.4915,8830.0
2021-11-23 14:45:00,66.77,66.83,66.75,66.83,8933.0,60.4915,60.5459,60.4734,60.5459,8933.0
2021-11-23 14:50:00,66.8,66.8,66.73,66.77,17900.0,60.5187,60.5187,60.4553,60.4915,17900.0
2021-11-23 14:55:00,66.75,66.8,66.75,66.75,5194.0,60.4734,60.5187,60.4734,60.4734,5194.0
2021-11-23 15:00:00,66.75,66.76,66.72,66.75,19302.0,60.4734,60.4825,60.4462,60.4734,19302.0
2021-11-23 15:05:00,66.76,66.83,66.76,66.83,9122.0,60.4825,60.5459,60.4825,60.5459,9122.0
2021-11-23 15:10:00,66.82,66.82,66.72,66.72,5872.0,60.5368,60.5368,60.4462,60.4462,5872.0
2021-11-23 15:15:00,66.71,66.71,66.58,66.58,28734.0,60.4372,60.4372,60.3194,60.3194,28734.0
2021-11-23 15:20:00,66.58,66.69,66.58,66.69,13772.0,60.3194,60.4191,60.3194,60.4191,13772.0
2021-11-23 15:25:00,66.7,66.73,66.69,66.7,11619.0,60.4281,60.4553,60.4191,60.4281,11619.0
2021-11-23 15:30:00,66.7,66.77,66.69,66.74,10976.0,60.4281,60.4915,60.4191,60.4644,10976.0
2021-11-23 15:35:00,66.73,66.8,66.69,66.72,18210.0,60.4553,60.5187,60.4191,60.4462,18210.0
2021-11-23 15:40:00,66.72,66.77,66.69,66.7,20757.0,60.4462,60.4915,60.4191,60.4281,20757.0
2021-11-23 15:45:00,66.7,66.76,66.69,66.72,32279.0,60.4281,60.4825,60.4191,60.4462,32279.0
2021-11-23 15:50:00,66.73,66.8,66.7,66.75,45552.0,60.4553,60.5187,60.4281,60.4734,45552.0
2021-11-23 15:55:00,66.75,66.76,66.72,66.75,152738.0,60.4734,60.4825,60.4462,60.4734,152738.0
2021-11-24 09:30:00,66.85,66.85,66.22,66.26,54497.0,60.564,60.564,59.9933,60.0295,54497.0
2021-11-24 09:35:00,66.2,66.5,66.12,66.5,105554.0,59.9751,60.2469,59.9027,60.2469,105554.0
2021-11-24 09:40:00,66.47,66.48,66.3,66.38,14372.0,60.2197,60.2288,60.0657,60.1382,14372.0
2021-11-24 09:45:00,66.45,66.62,66.42,66.48,18041.0,60.2016,60.3556,60.1744,60.2288,18041.0
2021-11-24 09:50:00,66.47,66.55,66.42,66.5,76960.0,60.2197,60.2922,60.1744,60.2469,76960.0
2021-11-24 09:55:00,66.49,66.59,66.41,66.53,35554.0,60.2379,60.3285,60.1654,60.2741,35554.0
2021-11-24 10:00:00,66.53,66.61,66.42,66.55,19825.0,60.2741,60.3466,60.1744,60.2922,19825.0
2021-11-24 10:05:00,66.48,66.55,66.45,66.53,12289.0,60.2288,60.2922,60.2016,60.2741,12289.0
2021-11-24 10:10:00,66.51,66.61,66.51,66.61,10827.0,60.256,60.3466,60.256,60.3466,10827.0
2021-11-24 10:15:00,66.6,66.68,66.57,66.64,13129.0,60.3375,60.41,60.3103,60.3738,13129.0
2021-11-24 10:20:00,66.66,66.67,66.55,66.56,19768.0,60.3919,60.4009,60.2922,60.3013,19768.0
2021-11-24 10:25:00,66.59,66.6,66.54,66.56,11501.0,60.3285,60.3375,60.2832,60.3013,11501.0
2021-11-24 10:30:00,66.55,66.56,66.42,66.49,18889.0,60.2922,60.3013,60.1744,60.2379,18889.0
2021-11-24 10:35:00,66.51,66.52,66.42,66.48,8481.0,60.256,60.265,60.1744,60.2288,8481.0
2021-11-24 10:40:00,66.49,66.49,66.42,66.44,16959.0,60.2379,60.2379,60.1744,60.1926,16959.0
2021-11-24 10:45:00,66.44,66.49,66.42,66.46,34437.0,60.1926,60.2379,60.1744,60.2107,34437.0
2021-11-24 10:50:00,66.46,66.48,66.42,66.43,14133.0,60.2107,60.2288,60.1744,60.1835,14133.0
2021-11-24 10:55:00,66.42,66.45,66.37,66.43,27604.0,60.1744,60.2016,60.1292,60.1835,27604.0
2021-11-24 11:00:00,66.42,66.48,66.39,66.45,48932.0,60.1744,60.2288,60.1473,60.2016,48932.0
2021-11-24 11:05:00,66.45,66.56,66.43,66.55,10391.0,60.2016,60.3013,60.1835,60.2922,10391.0
2021-11-24 11:10:00,66.53,66.54,66.39,66.39,14448.0,60.2741,60.2832,60.1473,60.1473,14448.0
2021-11-24 11:15:00,66.41,66.43,66.37,66.38,7235.0,60.1654,60.1835,60.1292,60.1382,7235.0
2021-11-24 11:20:00,66.38,66.41,66.37,66.38,40256.0,60.1382,60.1654,60.1292,60.1382,40256.0
2021-11-24 11:25:00,66.39,66.4,66.26,66.4,64439.0,60.1473,60.1563,60.0295,60.1563,64439.0
2021-11-24 11:30:00,66.39,66.39,66.27,66.28,11786.0,60.1473,60.1473,60.0386,60.0476,11786.0
2021-11-24 11:35:00,66.29,66.3,66.21,66.23,54161.0,60.0567,60.0657,59.9842,60.0023,54161.0
2021-11-24 11:40:00,66.24,66.31,66.23,66.31,9758.0,60.0114,60.0748,60.0023,60.0748,9758.0
2021-11-24 11:45:00,66.3,66.35,66.28,66.33,10667.0,60.0657,60.111,60.0476,60.0929,10667.0
2021-11-24 11:50:00,66.31,66.32,66.24,66.26,9344.0,60.0748,60.0839,60.0114,60.0295,9344.0
2021-11-24 11:55:00,66.23,66.26,66.22,66.26,7738.0,60.0023,60.0295,59.9933,60.0295,7738.0
2021-11-24 12:00:00,66.25,66.27,66.17,66.18,6691.0,60.0204,60.0386,59.948,59.957,6691.0
2021-11-24 12:05:00,66.2,66.25,66.14,66.14,4463.0,59.9751,60.0204,59.9208,59.9208,4463.0
2021-11-24 12:10:00,66.16,66.22,66.13,66.2,7605.0,59.9389,59.9933,59.9117,59.9751,7605.0
2021-11-24 12:15:00,66.19,66.21,66.11,66.13,6100.0,59.9661,59.9842,59.8936,59.9117,6100.0
2021-11-24 12:20:00,66.1,66.19,66.1,66.18,9713.0,59.8845,59.9661,59.8845,59.957,9713.0
2021-11-24 12:25:00,66.17,66.19,66.09,66.12,8245.0,59.948,59.9661,59.8755,59.9027,8245.0
2021-11-24 12:30:00,66.14,66.17,66.11,66.14,7354.0,59.9208,59.948,59.8936,59.9208,7354.0
2021-11-24 12:35:00,66.14,66.19,66.14,66.17,5116.0,59.9208,59.9661,59.9208,59.948,5116.0
2021-11-24 12:40:00,66.17,66.2,66.16,66.2,6235.0,59.948,59.9751,59.9389,59.9751,6235.0
2021-11-24 12:45:00,66.2,66.2,66.11,66.18,11688.0,59.9751,59.9751,59.8936,59.957,11688.0
2021-11-24 12:50:00,66.18,66.23,66.15,66.21,8315.0,59.957,60.0023,59.9298,59.9842,8315.0
2021-11-24 12:55:00,66.23,66.26,66.22,66.26,5585.0,60.0023,60.0295,59.9933,60.0295,5585.0
2021-11-24 13:00:00,66.26,66.32,66.24,66.31,10764.0,60.0295,60.0839,60.0114,60.0748,10764.0
2021-11-24 13:05:00,66.32,66.38,66.3,66.37,7252.0,60.0839,60.1382,60.0657,60.1292,7252.0
2021-11-24 13:10:00,66.38,66.39,66.36,66.39,4842.0,60.1382,60.1473,60.1201,60.1473,4842.0
2021-11-24 13:15:00,66.38,66.38,66.27,66.34,5865.0,60.1382,60.1382,60.0386,60.102,5865.0
2021-11-24 13:20:00,66.33,66.36,66.31,66.34,8574.0,60.0929,60.1201,60.0748,60.102,8574.0
2021-11-24 13:25:00,66.34,66.35,66.32,66.32,3510.0,60.102,60.111,60.0839,60.0839,3510.0
2021-11-24 13:30:00,66.31,66.32,66.26,66.3,5692.0,60.0748,60.0839,60.0295,60.0657,5692.0
2021-11-24 13:35:00,66.31,66.32,66.24,66.26,5808.0,60.0748,60.0839,60.0114,60.0295,5808.0
2021-11-24 13:40:00,66.25,66.25,66.19,66.2,5424.0,60.0204,60.0204,59.9661,59.9751,5424.0
2021-11-24 13:45:00,66.19,66.21,66.18,66.19,3338.0,59.9661,59.9842,59.957,59.9661,3338.0
2021-11-24 13:50:00,66.18,66.21,66.18,66.2,2632.0,59.957,59.9842,59.957,59.9751,2632.0
2021-11-24 13:55:00,66.2,66.2,66.13,66.13,7044.0,59.9751,59.9751,59.9117,59.9117,7044.0
2021-11-24 14:00:00,66.12,66.19,66.1,66.19,12410.0,59.9027,59.9661,59.8845,59.9661,12410.0
2021-11-24 14:05:00,66.21,66.21,66.07,66.11,13151.0,59.9842,59.9842,59.8574,59.8936,13151.0
2021-11-24 14:10:00,66.11,66.14,66.03,66.14,9055.0,59.8936,59.9208,59.8211,59.9208,9055.0
2021-11-24 14:15:00,66.14,66.19,66.14,66.19,3462.0,59.9208,59.9661,59.9208,59.9661,3462.0
2021-11-24 14:20:00,66.18,66.23,66.16,66.19,7316.0,59.957,60.0023,59.9389,59.9661,7316.0
2021-11-24 14:25:00,66.2,66.21,66.17,66.18,8972.0,59.9751,59.9842,59.948,59.957,8972.0
2021-11-24 14:30:00,66.18,66.22,66.18,66.2,2624.0,59.957,59.9933,59.957,59.9751,2624.0
2021-11-24 14:35:00,66.19,66.22,66.17,66.2,5491.0,59.9661,59.9933,59.948,59.9751,5491.0
2021-11-24 14:40:00,66.2,66.22,66.17,66.22,24426.0,59.9751,59.9933,59.948,59.9933,24426.0
2021-11-24 14:45:00,66.23,66.26,66.22,66.24,6930.0,60.0023,60.0295,59.9933,60.0114,6930.0
2021-11-24 14:50:00,66.23,66.27,66.22,66.25,7521.0,60.0023,60.0386,59.9933,60.0204,7521.0
2021-11-24 14:55:00,66.26,66.26,66.2,66.2,6057.0,60.0295,60.0295,59.9751,59.9751,6057.0
2021-11-24 15:00:00,66.2,66.21,66.17,66.2,7682.0,59.9751,59.9842,59.948,59.9751,7682.0
2021-11-24 15:05:00,66.2,66.3,66.19,66.3,5650.0,59.9751,60.0657,59.9661,60.0657,5650.0
2021-11-24 15:10:00,66.29,66.31,66.27,66.28,6810.0,60.0567,60.0748,60.0386,60.0476,6810.0
2021-11-24 15:15:00,66.29,66.29,66.22,66.28,10163.0,60.0567,60.0567,59.9933,60.0476,10163.0
2021-11-24 15:20:00,66.28,66.29,66.22,66.22,6442.0,60.0476,60.0567,59.9933,59.9933,6442.0
2021-11-24 15:25:00,66.23,66.3,66.23,66.29,8552.0,60.0023,60.0657,60.0023,60.0567,8552.0
2021-11-24 15:30:00,66.29,66.33,66.28,66.29,14211.0,60.0567,60.0929,60.0476,60.0567,14211.0
2021-11-24 15:35:00,66.29,66.31,66.25,66.29,13446.0,60.0567,60.0748,60.0204,60.0567,13446.0
2021-11-24 15:40:00,66.29,66.29,66.25,66.26,21394.0,60.0567,60.0567,60.0204,60.0295,21394.0
2021-11-24 15:45:00,66.26,66.26,66.15,66.18,34683.0,60.0295,60.0295,59.9298,59.957,34683.0
2021-11-24 15:50:00,66.15,66.29,66.13,66.25,71027.0,59.9298,60.0567,59.9117,60.0204,71027.0
2021-11-24 15:55:00,66.24,66.4,66.23,66.32,224092.0,60.0114,60.1563,60.0023,60.0839,224092.0
2021-11-26 09:30:00,64.93,64.93,64.25,64.8,100088.0,58.8246,58.8246,58.2085,58.7068,100088.0
2021-11-26 09:35:00,64.84,64.94,64.65,64.66,28767.0,58.743,58.8336,58.5709,58.5799,28767.0
2021-11-26 09:40:00,64.63,64.66,64.35,64.55,32168.0,58.5528,58.5799,58.2991,58.4803,32168.0
2021-11-26 09:45:00,64.52,64.55,64.14,64.23,32495.0,58.4531,58.4803,58.1088,58.1904,32495.0
2021-11-26 09:50:00,64.26,64.3,63.95,64.02,43425.0,58.2176,58.2538,57.9367,58.0001,43425.0
2021-11-26 09:55:00,64.01,64.06,63.88,64.0,29064.0,57.9911,58.0364,57.8733,57.982,29064.0
2021-11-26 10:00:00,63.98,64.17,63.94,64.09,39668.0,57.9639,58.136,57.9276,58.0635,39668.0
2021-11-26 10:05:00,64.09,64.22,63.96,64.15,46085.0,58.0635,58.1813,57.9458,58.1179,46085.0
2021-11-26 10:10:00,64.15,64.15,63.9,63.95,23386.0,58.1179,58.1179,57.8914,57.9367,23386.0
2021-11-26 10:15:00,63.96,64.04,63.88,63.96,34151.0,57.9458,58.0182,57.8733,57.9458,34151.0
2021-11-26 10:20:00,63.96,64.31,63.95,64.27,15614.0,57.9458,58.2629,57.9367,58.2266,15614.0
2021-11-26 10:25:00,64.29,64.37,64.2,64.33,23600.0,58.2447,58.3172,58.1632,58.281,23600.0
2021-11-26 10:30:00,64.33,64.42,64.28,64.36,50346.0,58.281,58.3625,58.2357,58.3082,50346.0
2021-11-26 10:35:00,64.33,64.6,64.33,64.59,13438.0,58.281,58.5256,58.281,58.5165,13438.0
2021-11-26 10:40:00,64.59,64.64,64.43,64.61,14095.0,58.5165,58.5618,58.3716,58.5346,14095.0
2021-11-26 10:45:00,64.61,64.62,64.44,64.56,10850.0,58.5346,58.5437,58.3806,58.4893,10850.0
2021-11-26 10:50:00,64.56,64.58,64.44,64.45,12408.0,58.4893,58.5075,58.3806,58.3897,12408.0
2021-11-26 10:55:00,64.45,64.49,64.38,64.42,22290.0,58.3897,58.4259,58.3263,58.3625,22290.0
2021-11-26 11:00:00,64.44,64.44,64.27,64.3,20520.0,58.3806,58.3806,58.2266,58.2538,20520.0
2021-11-26 11:05:00,64.31,64.43,64.31,64.36,11218.0,58.2629,58.3716,58.2629,58.3082,11218.0
2021-11-26 11:10:00,64.38,64.44,64.35,64.4,16066.0,58.3263,58.3806,58.2991,58.3444,16066.0
2021-11-26 11:15:00,64.39,64.4,64.23,64.26,16695.0,58.3353,58.3444,58.1904,58.2176,16695.0
2021-11-26 11:20:00,64.26,64.26,64.12,64.13,17382.0,58.2176,58.2176,58.0907,58.0998,17382.0
2021-11-26 11:25:00,64.15,64.25,64.07,64.23,32795.0,58.1179,58.2085,58.0454,58.1904,32795.0
2021-11-26 11:30:00,64.23,64.29,64.18,64.26,16761.0,58.1904,58.2447,58.1451,58.2176,16761.0
2021-11-26 11:35:00,64.27,64.39,64.27,64.38,11158.0,58.2266,58.3353,58.2266,58.3263,11158.0
2021-11-26 11:40:00,64.39,64.41,64.29,64.39,13178.0,58.3353,58.3535,58.2447,58.3353,13178.0
2021-11-26 11:45:00,64.4,64.47,64.35,64.36,13211.0,58.3444,58.4078,58.2991,58.3082,13211.0
2021-11-26 11:50:00,64.36,64.36,64.26,64.27,28563.0,58.3082,58.3082,58.2176,58.2266,28563.0
2021-11-26 11:55:00,64.26,64.39,64.25,64.35,12197.0,58.2176,58.3353,58.2085,58.2991,12197.0
2021-11-26 12:00:00,64.33,64.39,64.3,64.35,16453.0,58.281,58.3353,58.2538,58.2991,16453.0
2021-11-26 12:05:00,64.36,64.48,64.35,64.47,11892.0,58.3082,58.4169,58.2991,58.4078,11892.0
2021-11-26 12:10:00,64.47,64.55,64.46,64.55,12346.0,58.4078,58.4803,58.3988,58.4803,12346.0
2021-11-26 12:15:00,64.55,64.57,64.41,64.41,19676.0,58.4803,58.4984,58.3535,58.3535,19676.0
2021-11-26 12:20:00,64.42,64.54,64.37,64.5,20498.0,58.3625,58.4712,58.3172,58.435,20498.0
2021-11-26 12:25:00,64.49,64.53,64.45,64.48,21710.0,58.4259,58.4622,58.3897,58.4169,21710.0
2021-11-26 12:30:00,64.47,64.6,64.47,64.57,32783.0,58.4078,58.5256,58.4078,58.4984,32783.0
2021-11-26 12:35:00,64.56,64.69,64.56,64.61,32477.0,58.4893,58.6071,58.4893,58.5346,32477.0
2021-11-26 12:40:00,64.62,64.64,64.54,64.63,32822.0,58.5437,58.5618,58.4712,58.5528,32822.0
2021-11-26 12:45:00,64.63,64.66,64.57,64.58,32310.0,58.5528,58.5799,58.4984,58.5075,32310.0
2021-11-26 12:50:00,64.53,64.57,64.3,64.31,58567.0,58.4622,58.4984,58.2538,58.2629,58567.0
2021-11-26 12:55:00,64.33,64.6,64.31,64.4,114462.0,58.281,58.5256,58.2629,58.3444,114462.0
2021-11-29 09:30:00,65.07,65.24,64.87,64.96,59920.0,58.9514,59.1054,58.7702,58.8517,59920.0
2021-11-29 09:35:00,64.94,65.13,64.71,64.79,19004.0,58.8336,59.0058,58.6252,58.6977,19004.0
2021-11-29 09:40:00,64.79,65.17,64.79,65.09,9379.0,58.6977,59.042,58.6977,58.9695,9379.0
2021-11-29 09:45:00,65.13,65.14,64.86,64.95,14591.0,59.0058,59.0148,58.7611,58.8427,14591.0
2021-11-29 09:50:00,64.95,64.98,64.8,64.87,21536.0,58.8427,58.8699,58.7068,58.7702,21536.0
2021-11-29 09:55:00,64.9,64.97,64.81,64.97,17452.0,58.7974,58.8608,58.7158,58.8608,17452.0
2021-11-29 10:00:00,64.94,65.0,64.8,64.81,20778.0,58.8336,58.888,58.7068,58.7158,20778.0
2021-11-29 10:05:00,64.78,64.93,64.78,64.93,16007.0,58.6887,58.8246,58.6887,58.8246,16007.0
2021-11-29 10:10:00,64.92,65.09,64.91,64.95,11332.0,58.8155,58.9695,58.8064,58.8427,11332.0
2021-11-29 10:15:00,64.97,65.04,64.85,64.95,16083.0,58.8608,58.9242,58.7521,58.8427,16083.0
2021-11-29 10:20:00,64.93,64.96,64.83,64.91,26217.0,58.8246,58.8517,58.734,58.8064,26217.0
2021-11-29 10:25:00,64.89,64.9,64.67,64.68,8056.0,58.7883,58.7974,58.589,58.5981,8056.0
2021-11-29 10:30:00,64.67,64.73,64.59,64.68,20352.0,58.589,58.6434,58.5165,58.5981,20352.0
2021-11-29 10:35:00,64.67,64.7,64.5,64.56,22082.0,58.589,58.6162,58.435,58.4893,22082.0
2021-11-29 10:40:00,64.52,64.52,64.37,64.38,11440.0,58.4531,58.4531,58.3172,58.3263,11440.0
2021-11-29 10:45:00,64.39,64.46,64.32,64.34,7964.0,58.3353,58.3988,58.2719,58.29,7964.0
2021-11-29 10:50:00,64.32,64.47,64.31,64.42,8243.0,58.2719,58.4078,58.2629,58.3625,8243.0
2021-11-29 10:55:00,64.44,64.49,64.42,64.48,5547.0,58.3806,58.4259,58.3625,58.4169,5547.0
2021-11-29 11:00:00,64.47,64.56,64.44,64.51,8667.0,58.4078,58.4893,58.3806,58.444,8667.0
2021-11-29 11:05:00,64.54,64.57,64.5,64.57,7564.0,58.4712,58.4984,58.435,58.4984,7564.0
2021-11-29 11:10:00,64.55,64.59,64.55,64.55,4271.0,58.4803,58.5165,58.4803,58.4803,4271.0
2021-11-29 11:15:00,64.56,64.66,64.56,64.59,9038.0,58.4893,58.5799,58.4893,58.5165,9038.0
2021-11-29 11:20:00,64.6,64.62,64.56,64.59,7531.0,58.5256,58.5437,58.4893,58.5165,7531.0
2021-11-29 11:25:00,64.57,64.57,64.48,64.49,5624.0,58.4984,58.4984,58.4169,58.4259,5624.0
2021-11-29 11:30:00,64.49,64.56,64.45,64.46,4590.0,58.4259,58.4893,58.3897,58.3988,4590.0
2021-11-29 11:35:00,64.46,64.5,64.41,64.47,5844.0,58.3988,58.435,58.3535,58.4078,5844.0
2021-11-29 11:40:00,64.48,64.58,64.48,64.55,4910.0,58.4169,58.5075,58.4169,58.4803,4910.0
2021-11-29 11:45:00,64.58,64.6,64.55,64.58,7826.0,58.5075,58.5256,58.4803,58.5075,7826.0
2021-11-29 11:50:00,64.59,64.59,64.53,64.57,16948.0,58.5165,58.5165,58.4622,58.4984,16948.0
2021-11-29 11:55:00,64.59,64.69,64.59,64.69,6555.0,58.5165,58.6071,58.5165,58.6071,6555.0
2021-11-29 12:00:00,64.67,64.78,64.67,64.78,6965.0,58.589,58.6887,58.589,58.6887,6965.0
2021-11-29 12:05:00,64.79,64.82,64.78,64.82,3984.0,58.6977,58.7249,58.6887,58.7249,3984.0
2021-11-29 12:10:00,64.82,64.87,64.78,64.87,6467.0,58.7249,58.7702,58.6887,58.7702,6467.0
2021-11-29 12:15:00,64.86,64.97,64.85,64.96,5644.0,58.7611,58.8608,58.7521,58.8517,5644.0
2021-11-29 12:20:00,64.94,65.12,64.94,65.11,4613.0,58.8336,58.9967,58.8336,58.9876,4613.0
2021-11-29 12:25:00,65.08,65.1,65.03,65.08,5183.0,58.9605,58.9786,58.9152,58.9605,5183.0
2021-11-29 12:30:00,65.08,65.17,65.08,65.16,2790.0,58.9605,59.042,58.9605,59.0329,2790.0
2021-11-29 12:35:00,65.16,65.23,65.15,65.19,4151.0,59.0329,59.0963,59.0239,59.0601,4151.0
2021-11-29 12:40:00,65.19,65.25,65.19,65.25,2843.0,59.0601,59.1145,59.0601,59.1145,2843.0
2021-11-29 12:45:00,65.26,65.31,65.23,65.26,7047.0,59.1235,59.1688,59.0963,59.1235,7047.0
2021-11-29 12:50:00,65.24,65.26,65.16,65.18,4768.0,59.1054,59.1235,59.0329,59.051,4768.0
2021-11-29 12:55:00,65.2,65.23,65.18,65.21,4279.0,59.0692,59.0963,59.051,59.0782,4279.0
2021-11-29 13:00:00,65.21,65.26,65.21,65.23,3378.0,59.0782,59.1235,59.0782,59.0963,3378.0
2021-11-29 13:05:00,65.18,65.24,65.15,65.24,4163.0,59.051,59.1054,59.0239,59.1054,4163.0
2021-11-29 13:10:00,65.24,65.24,65.15,65.16,4573.0,59.1054,59.1054,59.0239,59.0329,4573.0
2021-11-29 13:15:00,65.15,65.18,65.12,65.17,8718.0,59.0239,59.051,58.9967,59.042,8718.0
2021-11-29 13:20:00,65.18,65.19,65.13,65.15,4679.0,59.051,59.0601,59.0058,59.0239,4679.0
2021-11-29 13:25:00,65.14,65.15,65.05,65.12,3906.0,59.0148,59.0239,58.9333,58.9967,3906.0
2021-11-29 13:30:00,65.13,65.19,65.11,65.19,8473.0,59.0058,59.0601,58.9876,59.0601,8473.0
2021-11-29 13:35:00,65.19,65.21,65.13,65.13,21150.0,59.0601,59.0782,59.0058,59.0058,21150.0
2021-11-29 13:40:00,65.14,65.22,65.14,65.22,10208.0,59.0148,59.0873,59.0148,59.0873,10208.0
2021-11-29 13:45:00,65.2,65.27,65.2,65.27,11391.0,59.0692,59.1326,59.0692,59.1326,11391.0
2021-11-29 13:50:00,65.3,65.31,65.27,65.28,14059.0,59.1598,59.1688,59.1326,59.1416,14059.0
2021-11-29 13:55:00,65.28,65.36,65.28,65.31,5914.0,59.1416,59.2141,59.1416,59.1688,5914.0
2021-11-29 14:00:00,65.31,65.33,65.28,65.33,11852.0,59.1688,59.1869,59.1416,59.1869,11852.0
2021-11-29 14:05:00,65.34,65.35,65.26,65.26,7207.0,59.196,59.2051,59.1235,59.1235,7207.0
2021-11-29 14:10:00,65.26,65.32,65.26,65.29,4459.0,59.1235,59.1779,59.1235,59.1507,4459.0
2021-11-29 14:15:00,65.29,65.29,65.19,65.2,5583.0,59.1507,59.1507,59.0601,59.0692,5583.0
2021-11-29 14:20:00,65.19,65.23,65.1,65.12,4749.0,59.0601,59.0963,58.9786,58.9967,4749.0
2021-11-29 14:25:00,65.13,65.23,65.13,65.22,7508.0,59.0058,59.0963,59.0058,59.0873,7508.0
2021-11-29 14:30:00,65.2,65.25,65.2,65.23,16325.0,59.0692,59.1145,59.0692,59.0963,16325.0
2021-11-29 14:35:00,65.23,65.24,65.2,65.2,16820.0,59.0963,59.1054,59.0692,59.0692,16820.0
2021-11-29 14:40:00,65.22,65.26,65.19,65.24,11132.0,59.0873,59.1235,59.0601,59.1054,11132.0
2021-11-29 14:45:00,65.24,65.24,65.15,65.15,8454.0,59.1054,59.1054,59.0239,59.0239,8454.0
2021-11-29 14:50:00,65.15,65.19,65.09,65.09,8073.0,59.0239,59.0601,58.9695,58.9695,8073.0
2021-11-29 14:55:00,65.08,65.09,64.98,65.03,6071.0,58.9605,58.9695,58.8699,58.9152,6071.0
2021-11-29 15:00:00,65.05,65.1,65.05,65.09,10850.0,58.9333,58.9786,58.9333,58.9695,10850.0
2021-11-29 15:05:00,65.09,65.1,65.05,65.09,9836.0,58.9695,58.9786,58.9333,58.9695,9836.0
2021-11-29 15:10:00,65.09,65.11,65.08,65.1,5016.0,58.9695,58.9876,58.9605,58.9786,5016.0
2021-11-29 15:15:00,65.1,65.13,65.06,65.06,10657.0,58.9786,59.0058,58.9423,58.9423,10657.0
2021-11-29 15:20:00,65.07,65.08,65.03,65.06,7587.0,58.9514,58.9605,58.9152,58.9423,7587.0
2021-11-29 15:25:00,65.07,65.18,65.06,65.14,18016.0,58.9514,59.051,58.9423,59.0148,18016.0
2021-11-29 15:30:00,65.14,65.15,65.06,65.11,32723.0,59.0148,59.0239,58.9423,58.9876,32723.0
2021-11-29 15:35:00,65.11,65.13,65.03,65.06,21802.0,58.9876,59.0058,58.9152,58.9423,21802.0
2021-11-29 15:40:00,65.06,65.09,64.94,64.97,19901.0,58.9423,58.9695,58.8336,58.8608,19901.0
2021-11-29 15:45:00,64.96,64.96,64.88,64.91,19497.0,58.8517,58.8517,58.7793,58.8064,19497.0
2021-11-29 15:50:00,64.91,64.91,64.79,64.84,47375.0,58.8064,58.8064,58.6977,58.743,47375.0
2021-11-29 15:55:00,64.83,64.95,64.77,64.79,135152.0,58.734,58.8427,58.6796,58.6977,135152.0
2021-11-30 09:30:00,63.81,64.01,63.53,63.53,72127.0,57.8099,57.9911,57.5562,57.5562,72127.0
2021-11-30 09:35:00,63.6,63.71,63.16,63.3,59873.0,57.6196,57.7193,57.221,57.3478,59873.0
2021-11-30 09:40:00,63.33,63.39,63.18,63.28,21341.0,57.375,57.4294,57.2391,57.3297,21341.0
2021-11-30 09:45:00,63.3,63.3,62.93,62.96,43376.0,57.3478,57.3478,57.0126,57.0398,43376.0
2021-11-30 09:50:00,62.94,62.96,62.8,62.83,27395.0,57.0217,57.0398,56.8948,56.922,27395.0
2021-11-30 09:55:00,62.85,63.0,62.76,62.78,29184.0,56.9401,57.076,56.8586,56.8767,29184.0
2021-11-30 10:00:00,62.77,63.04,62.73,62.93,34562.0,56.8677,57.1123,56.8314,57.0126,34562.0
2021-11-30 10:05:00,62.91,63.07,62.88,62.97,21221.0,56.9945,57.1395,56.9673,57.0489,21221.0
2021-11-30 10:10:00,62.97,63.06,62.8,62.84,19639.0,57.0489,57.1304,56.8948,56.9311,19639.0
2021-11-30 10:15:00,62.85,62.88,62.79,62.81,19007.0,56.9401,56.9673,56.8858,56.9039,19007.0
2021-11-30 10:20:00,62.81,62.81,62.58,62.7,24880.0,56.9039,56.9039,56.6955,56.8042,24880.0
2021-11-30 10:25:00,62.7,62.73,62.54,62.65,16229.0,56.8042,56.8314,56.6593,56.7589,16229.0
2021-11-30 10:30:00,62.64,62.9,62.64,62.9,10312.0,56.7499,56.9854,56.7499,56.9854,10312.0
2021-11-30 10:35:00,62.89,63.05,62.86,62.96,16988.0,56.9764,57.1213,56.9492,57.0398,16988.0
2021-11-30 10:40:00,62.96,63.12,62.92,63.12,16863.0,57.0398,57.1848,57.0036,57.1848,16863.0
2021-11-30 10:45:00,63.1,63.1,62.89,62.89,8899.0,57.1666,57.1666,56.9764,56.9764,8899.0
2021-11-30 10:50:00,62.88,62.93,62.61,62.66,10343.0,56.9673,57.0126,56.7227,56.768,10343.0
2021-11-30 10:55:00,62.67,62.74,62.52,62.52,11805.0,56.7771,56.8405,56.6412,56.6412,11805.0
2021-11-30 11:00:00,62.52,62.53,62.41,62.49,18645.0,56.6412,56.6502,56.5415,56.614,18645.0
2021-11-30 11:05:00,62.49,62.61,62.43,62.61,24154.0,56.614,56.7227,56.5596,56.7227,24154.0
2021-11-30 11:10:00,62.61,62.76,62.6,62.76,10150.0,56.7227,56.8586,56.7136,56.8586,10150.0
2021-11-30 11:15:00,62.75,62.92,62.72,62.89,19843.0,56.8495,57.0036,56.8224,56.9764,19843.0
2021-11-30 11:20:00,62.9,62.96,62.64,62.66,9901.0,56.9854,57.0398,56.7499,56.768,9901.0
2021-11-30 11:25:00,62.67,62.8,62.62,62.8,27500.0,56.7771,56.8948,56.7318,56.8948,27500.0
2021-11-30 11:30:00,62.79,62.89,62.68,62.73,12932.0,56.8858,56.9764,56.7861,56.8314,12932.0
2021-11-30 11:35:00,62.74,62.83,62.71,62.78,8223.0,56.8405,56.922,56.8133,56.8767,8223.0
2021-11-30 11:40:00,62.75,62.8,62.6,62.62,9888.0,56.8495,56.8948,56.7136,56.7318,9888.0
2021-11-30 11:45:00,62.63,62.63,62.42,62.47,13189.0,56.7408,56.7408,56.5506,56.5959,13189.0
2021-11-30 11:50:00,62.46,62.48,62.41,62.41,29864.0,56.5868,56.6049,56.5415,56.5415,29864.0
2021-11-30 11:55:00,62.42,62.53,62.39,62.52,31351.0,56.5506,56.6502,56.5234,56.6412,31351.0
2021-11-30 12:00:00,62.53,62.53,62.31,62.32,40258.0,56.6502,56.6502,56.4509,56.46,40258.0
2021-11-30 12:05:00,62.32,62.41,62.31,62.41,7286.0,56.46,56.5415,56.4509,56.5415,7286.0
2021-11-30 12:10:00,62.45,62.6,62.42,62.57,14243.0,56.5778,56.7136,56.5506,56.6865,14243.0
2021-11-30 12:15:00,62.58,62.72,62.56,62.72,11930.0,56.6955,56.8224,56.6774,56.8224,11930.0
2021-11-30 12:20:00,62.7,62.76,62.59,62.72,17808.0,56.8042,56.8586,56.7046,56.8224,17808.0
2021-11-30 12:25:00,62.73,62.82,62.73,62.77,9942.0,56.8314,56.913,56.8314,56.8677,9942.0
2021-11-30 12:30:00,62.76,62.79,62.72,62.76,17223.0,56.8586,56.8858,56.8224,56.8586,17223.0
2021-11-30 12:35:00,62.78,62.82,62.68,62.73,9978.0,56.8767,56.913,56.7861,56.8314,9978.0
2021-11-30 12:40:00,62.73,62.78,62.67,62.78,28826.0,56.8314,56.8767,56.7771,56.8767,28826.0
2021-11-30 12:45:00,62.78,62.79,62.62,62.62,10892.0,56.8767,56.8858,56.7318,56.7318,10892.0
2021-11-30 12:50:00,62.63,62.76,62.63,62.69,8698.0,56.7408,56.8586,56.7408,56.7952,8698.0
2021-11-30 12:55:00,62.68,62.74,62.65,62.69,19447.0,56.7861,56.8405,56.7589,56.7952,19447.0
2021-11-30 13:00:00,62.69,62.69,62.59,62.59,7382.0,56.7952,56.7952,56.7046,56.7046,7382.0
2021-11-30 13:05:00,62.52,62.56,62.46,62.51,21519.0,56.6412,56.6774,56.5868,56.6321,21519.0
2021-11-30 13:10:00,62.52,62.54,62.46,62.47,11864.0,56.6412,56.6593,56.5868,56.5959,11864.0
2021-11-30 13:15:00,62.47,62.54,62.46,62.54,22848.0,56.5959,56.6593,56.5868,56.6593,22848.0
2021-11-30 13:20:00,62.53,62.64,62.52,62.64,19914.0,56.6502,56.7499,56.6412,56.7499,19914.0
2021-11-30 13:25:00,62.66,62.66,62.53,62.57,6648.0,56.768,56.768,56.6502,56.6865,6648.0
2021-11-30 13:30:00,62.57,62.65,62.55,62.6,10800.0,56.6865,56.7589,56.6684,56.7136,10800.0
2021-11-30 13:35:00,62.61,62.68,62.6,62.67,9723.0,56.7227,56.7861,56.7136,56.7771,9723.0
2021-11-30 13:40:00,62.69,62.77,62.66,62.77,5906.0,56.7952,56.8677,56.768,56.8677,5906.0
2021-11-30 13:45:00,62.77,62.81,62.74,62.8,4437.0,56.8677,56.9039,56.8405,56.8948,4437.0
2021-11-30 13:50:00,62.85,62.88,62.82,62.84,9191.0,56.9401,56.9673,56.913,56.9311,9191.0
2021-11-30 13:55:00,62.84,62.88,62.8,62.87,7915.0,56.9311,56.9673,56.8948,56.9583,7915.0
2021-11-30 14:00:00,62.86,62.88,62.82,62.87,6953.0,56.9492,56.9673,56.913,56.9583,6953.0
2021-11-30 14:05:00,62.87,62.92,62.83,62.91,12293.0,56.9583,57.0036,56.922,56.9945,12293.0
2021-11-30 14:10:00,62.92,62.97,62.92,62.97,8306.0,57.0036,57.0489,57.0036,57.0489,8306.0
2021-11-30 14:15:00,62.95,62.98,62.92,62.96,9787.0,57.0307,57.0579,57.0036,57.0398,9787.0
2021-11-30 14:20:00,62.97,62.97,62.89,62.91,9793.0,57.0489,57.0489,56.9764,56.9945,9793.0
2021-11-30 14:25:00,62.9,62.97,62.89,62.9,17906.0,56.9854,57.0489,56.9764,56.9854,17906.0
2021-11-30 14:30:00,62.89,62.93,62.85,62.92,10290.0,56.9764,57.0126,56.9401,57.0036,10290.0
2021-11-30 14:35:00,62.94,62.97,62.79,62.79,23965.0,57.0217,57.0489,56.8858,56.8858,23965.0
2021-11-30 14:40:00,62.79,62.84,62.76,62.76,10101.0,56.8858,56.9311,56.8586,56.8586,10101.0
2021-11-30 14:45:00,62.77,62.78,62.73,62.75,7764.0,56.8677,56.8767,56.8314,56.8495,7764.0
2021-11-30 14:50:00,62.75,62.75,62.67,62.72,11317.0,56.8495,56.8495,56.7771,56.8224,11317.0
2021-11-30 14:55:00,62.7,62.72,62.64,62.68,8666.0,56.8042,56.8224,56.7499,56.7861,8666.0
2021-11-30 15:00:00,62.67,62.69,62.6,62.62,8412.0,56.7771,56.7952,56.7136,56.7318,8412.0
2021-11-30 15:05:00,62.61,62.62,62.49,62.52,14017.0,56.7227,56.7318,56.614,56.6412,14017.0
2021-11-30 15:10:00,62.52,62.57,62.5,62.53,16026.0,56.6412,56.6865,56.6231,56.6502,16026.0
2021-11-30 15:15:00,62.54,62.59,62.53,62.56,13478.0,56.6593,56.7046,56.6502,56.6774,13478.0
2021-11-30 15:20:00,62.56,62.68,62.55,62.61,24146.0,56.6774,56.7861,56.6684,56.7227,24146.0
2021-11-30 15:25:00,62.61,62.61,62.5,62.57,36181.0,56.7227,56.7227,56.6231,56.6865,36181.0
2021-11-30 15:30:00,62.56,62.68,62.56,62.63,20993.0,56.6774,56.7861,56.6774,56.7408,20993.0
2021-11-30 15:35:00,62.61,62.61,62.51,62.54,29064.0,56.7227,56.7227,56.6321,56.6593,29064.0
2021-11-30 15:40:00,62.53,62.57,62.48,62.53,45502.0,56.6502,56.6865,56.6049,56.6502,45502.0
2021-11-30 15:45:00,62.52,62.58,62.43,62.45,40625.0,56.6412,56.6955,56.5596,56.5778,40625.0
2021-11-30 15:50:00,62.45,62.45,62.2,62.22,62168.0,56.5778,56.5778,56.3513,56.3694,62168.0
2021-11-30 15:55:00,62.21,62.32,62.2,62.21,206375.0,56.3603,56.46,56.3513,56.3603,206375.0
2021-12-01 09:30:00,63.3,63.69,63.09,63.61,56999.0,57.3478,57.7012,57.1576,57.6287,56999.0
2021-12-01 09:35:00,63.6,63.73,63.5,63.72,13905.0,57.6196,57.7374,57.529,57.7283,13905.0
2021-12-01 09:40:00,63.7,63.77,63.53,63.55,7814.0,57.7102,57.7736,57.5562,57.5743,7814.0
2021-12-01 09:45:00,63.52,63.66,63.41,63.41,22409.0,57.5471,57.674,57.4475,57.4475,22409.0
2021-12-01 09:50:00,63.4,63.66,63.4,63.51,13138.0,57.4384,57.674,57.4384,57.5381,13138.0
2021-12-01 09:55:00,63.5,63.74,63.5,63.66,8090.0,57.529,57.7465,57.529,57.674,8090.0
2021-12-01 10:00:00,63.68,63.97,63.68,63.88,11064.0,57.6921,57.9548,57.6921,57.8733,11064.0
2021-12-01 10:05:00,63.88,63.99,63.86,63.96,11148.0,57.8733,57.9729,57.8552,57.9458,11148.0
2021-12-01 10:10:00,63.99,64.01,63.92,64.01,13584.0,57.9729,57.9911,57.9095,57.9911,13584.0
2021-12-01 10:15:00,64.0,64.04,63.86,63.95,15881.0,57.982,58.0182,57.8552,57.9367,15881.0
2021-12-01 10:20:00,63.95,64.02,63.93,64.01,7333.0,57.9367,58.0001,57.9186,57.9911,7333.0
2021-12-01 10:25:00,64.02,64.02,63.88,63.88,16791.0,58.0001,58.0001,57.8733,57.8733,16791.0
2021-12-01 10:30:00,63.88,63.96,63.8,63.8,8031.0,57.8733,57.9458,57.8008,57.8008,8031.0
2021-12-01 10:35:00,63.77,63.81,63.59,63.59,13829.0,57.7736,57.8099,57.6106,57.6106,13829.0
2021-12-01 10:40:00,63.52,63.67,63.5,63.65,17925.0,57.5471,57.683,57.529,57.6649,17925.0
2021-12-01 10:45:00,63.65,63.76,63.61,63.71,15768.0,57.6649,57.7646,57.6287,57.7193,15768.0
2021-12-01 10:50:00,63.74,63.74,63.67,63.69,19908.0,57.7465,57.7465,57.683,57.7012,19908.0
2021-12-01 10:55:00,63.69,63.7,63.58,63.64,9605.0,57.7012,57.7102,57.6015,57.6559,9605.0
2021-12-01 11:00:00,63.64,63.79,63.63,63.74,7598.0,57.6559,57.7918,57.6468,57.7465,7598.0
2021-12-01 11:05:00,63.76,63.8,63.71,63.72,13783.0,57.7646,57.8008,57.7193,57.7283,13783.0
2021-12-01 11:10:00,63.73,63.83,63.7,63.82,10119.0,57.7374,57.828,57.7102,57.8189,10119.0
2021-12-01 11:15:00,63.83,63.93,63.82,63.91,5643.0,57.828,57.9186,57.8189,57.9005,5643.0
2021-12-01 11:20:00,63.9,63.95,63.89,63.92,3793.0,57.8914,57.9367,57.8823,57.9095,3793.0
2021-12-01 11:25:00,63.91,63.93,63.84,63.86,6570.0,57.9005,57.9186,57.8371,57.8552,6570.0
2021-12-01 11:30:00,63.88,63.88,63.82,63.83,4339.0,57.8733,57.8733,57.8189,57.828,4339.0
2021-12-01 11:35:00,63.84,63.93,63.78,63.9,6019.0,57.8371,57.9186,57.7827,57.8914,6019.0
2021-12-01 11:40:00,63.89,63.89,63.81,63.81,5909.0,57.8823,57.8823,57.8099,57.8099,5909.0
2021-12-01 11:45:00,63.8,63.8,63.58,63.59,9997.0,57.8008,57.8008,57.6015,57.6106,9997.0
2021-12-01 11:50:00,63.56,63.56,63.4,63.4,7336.0,57.5834,57.5834,57.4384,57.4384,7336.0
2021-12-01 11:55:00,63.39,63.47,63.36,63.47,7032.0,57.4294,57.5018,57.4022,57.5018,7032.0
2021-12-01 12:00:00,63.49,63.51,63.4,63.5,6138.0,57.52,57.5381,57.4384,57.529,6138.0
2021-12-01 12:05:00,63.5,63.57,63.49,63.57,10153.0,57.529,57.5924,57.52,57.5924,10153.0
2021-12-01 12:10:00,63.6,63.72,63.6,63.7,5408.0,57.6196,57.7283,57.6196,57.7102,5408.0
2021-12-01 12:15:00,63.7,63.7,63.66,63.66,5990.0,57.7102,57.7102,57.674,57.674,5990.0
2021-12-01 12:20:00,63.66,63.68,63.6,63.61,6575.0,57.674,57.6921,57.6196,57.6287,6575.0
2021-12-01 12:25:00,63.62,63.62,63.39,63.4,15310.0,57.6377,57.6377,57.4294,57.4384,15310.0
2021-12-01 12:30:00,63.41,63.49,63.4,63.47,10698.0,57.4475,57.52,57.4384,57.5018,10698.0
2021-12-01 12:35:00,63.46,63.51,63.38,63.51,4434.0,57.4928,57.5381,57.4203,57.5381,4434.0
2021-12-01 12:40:00,63.53,63.54,63.42,63.43,5926.0,57.5562,57.5653,57.4565,57.4656,5926.0
2021-12-01 12:45:00,63.41,63.43,63.35,63.37,4314.0,57.4475,57.4656,57.3931,57.4112,4314.0
2021-12-01 12:50:00,63.36,63.36,63.26,63.29,8604.0,57.4022,57.4022,57.3116,57.3388,8604.0
2021-12-01 12:55:00,63.26,63.34,63.23,63.29,11710.0,57.3116,57.3841,57.2844,57.3388,11710.0
2021-12-01 13:00:00,63.3,63.34,63.25,63.26,16343.0,57.3478,57.3841,57.3025,57.3116,16343.0
2021-12-01 13:05:00,63.27,63.27,63.15,63.16,23911.0,57.3206,57.3206,57.2119,57.221,23911.0
2021-12-01 13:10:00,63.15,63.23,63.12,63.2,5728.0,57.2119,57.2844,57.1848,57.2572,5728.0
2021-12-01 13:15:00,63.22,63.22,63.04,63.05,7106.0,57.2753,57.2753,57.1123,57.1213,7106.0
2021-12-01 13:20:00,63.06,63.13,63.02,63.13,3217.0,57.1304,57.1938,57.0942,57.1938,3217.0
2021-12-01 13:25:00,63.15,63.18,63.11,63.13,4434.0,57.2119,57.2391,57.1757,57.1938,4434.0
2021-12-01 13:30:00,63.13,63.16,63.06,63.11,7911.0,57.1938,57.221,57.1304,57.1757,7911.0
2021-12-01 13:35:00,63.1,63.1,63.02,63.06,15890.0,57.1666,57.1666,57.0942,57.1304,15890.0
2021-12-01 13:40:00,63.07,63.08,62.93,62.95,7124.0,57.1395,57.1485,57.0126,57.0307,7124.0
2021-12-01 13:45:00,62.95,62.95,62.78,62.81,7725.0,57.0307,57.0307,56.8767,56.9039,7725.0
2021-12-01 13:50:00,62.86,62.94,62.84,62.87,8691.0,56.9492,57.0217,56.9311,56.9583,8691.0
2021-12-01 13:55:00,62.88,62.95,62.87,62.88,14182.0,56.9673,57.0307,56.9583,56.9673,14182.0
2021-12-01 14:00:00,62.88,62.93,62.83,62.89,8332.0,56.9673,57.0126,56.922,56.9764,8332.0
2021-12-01 14:05:00,62.9,62.98,62.83,62.83,13022.0,56.9854,57.0579,56.922,56.922,13022.0
2021-12-01 14:10:00,62.83,62.83,62.65,62.71,16514.0,56.922,56.922,56.7589,56.8133,16514.0
2021-12-01 14:15:00,62.72,62.78,62.63,62.66,9324.0,56.8224,56.8767,56.7408,56.768,9324.0
2021-12-01 14:20:00,62.68,62.86,62.68,62.85,3750.0,56.7861,56.9492,56.7861,56.9401,3750.0
2021-12-01 14:25:00,62.83,62.92,62.83,62.92,8178.0,56.922,57.0036,56.922,57.0036,8178.0
2021-12-01 14:30:00,62.91,63.06,62.9,62.95,11119.0,56.9945,57.1304,56.9854,57.0307,11119.0
2021-12-01 14:35:00,62.94,62.96,62.84,62.92,8238.0,57.0217,57.0398,56.9311,57.0036,8238.0
2021-12-01 14:40:00,62.89,62.89,62.81,62.83,2817.0,56.9764,56.9764,56.9039,56.922,2817.0
2021-12-01 14:45:00,62.82,62.88,62.81,62.86,3187.0,56.913,56.9673,56.9039,56.9492,3187.0
2021-12-01 14:50:00,62.88,62.9,62.78,62.78,6001.0,56.9673,56.9854,56.8767,56.8767,6001.0
2021-12-01 14:55:00,62.8,62.87,62.79,62.84,3880.0,56.8948,56.9583,56.8858,56.9311,3880.0
2021-12-01 15:00:00,62.85,62.87,62.73,62.74,6524.0,56.9401,56.9583,56.8314,56.8405,6524.0
2021-12-01 15:05:00,62.74,62.79,62.66,62.69,10550.0,56.8405,56.8858,56.768,56.7952,10550.0
2021-12-01 15:10:00,62.7,62.72,62.64,62.71,14611.0,56.8042,56.8224,56.7499,56.8133,14611.0
2021-12-01 15:15:00,62.71,62.71,62.53,62.57,19748.0,56.8133,56.8133,56.6502,56.6865,19748.0
2021-12-01 15:20:00,62.55,62.55,62.43,62.43,14192.0,56.6684,56.6684,56.5596,56.5596,14192.0
2021-12-01 15:25:00,62.42,62.51,62.39,62.42,15259.0,56.5506,56.6321,56.5234,56.5506,15259.0
2021-12-01 15:30:00,62.41,62.43,62.26,62.32,16477.0,56.5415,56.5596,56.4056,56.46,16477.0
2021-12-01 15:35:00,62.32,62.45,62.29,62.42,35225.0,56.46,56.5778,56.4328,56.5506,35225.0
2021-12-01 15:40:00,62.4,62.52,62.38,62.5,14321.0,56.5325,56.6412,56.5143,56.6231,14321.0
2021-12-01 15:45:00,62.49,62.52,62.25,62.26,31161.0,56.614,56.6412,56.3966,56.4056,31161.0
2021-12-01 15:50:00,62.24,62.29,62.16,62.17,55764.0,56.3875,56.4328,56.315,56.3241,55764.0
2021-12-01 15:55:00,62.16,62.16,61.8,61.82,196273.0,56.315,56.315,55.9889,56.007,196273.0
2021-12-02 09:30:00,62.05,62.47,61.88,61.89,52972.0,56.2154,56.5959,56.0614,56.0704,52972.0
2021-12-02 09:35:00,61.86,62.12,61.86,62.0,11367.0,56.0432,56.2788,56.0432,56.1701,11367.0
2021-12-02 09:40:00,62.04,62.29,62.04,62.29,7635.0,56.2063,56.4328,56.2063,56.4328,7635.0
2021-12-02 09:45:00,62.33,62.55,62.22,62.53,14343.0,56.469,56.6684,56.3694,56.6502,14343.0
2021-12-02 09:50:00,62.54,62.71,62.54,62.6,7439.0,56.6593,56.8133,56.6593,56.7136,7439.0
2021-12-02 09:55:00,62.6,62.66,62.47,62.66,9332.0,56.7136,56.768,56.5959,56.768,9332.0
2021-12-02 10:00:00,62.65,62.74,62.49,62.69,11900.0,56.7589,56.8405,56.614,56.7952,11900.0
2021-12-02 10:05:00,62.68,62.72,62.51,62.53,5823.0,56.7861,56.8224,56.6321,56.6502,5823.0
2021-12-02 10:10:00,62.54,62.64,62.47,62.57,15138.0,56.6593,56.7499,56.5959,56.6865,15138.0
2021-12-02 10:15:00,62.57,62.66,62.55,62.64,12479.0,56.6865,56.768,56.6684,56.7499,12479.0
2021-12-02 10:20:00,62.64,62.74,62.61,62.7,19030.0,56.7499,56.8405,56.7227,56.8042,19030.0
2021-12-02 10:25:00,62.69,62.71,62.56,62.68,13302.0,56.7952,56.8133,56.6774,56.7861,13302.0
2021-12-02 10:30:00,62.71,62.77,62.64,62.65,9439.0,56.8133,56.8677,56.7499,56.7589,9439.0
2021-12-02 10:35:00,62.63,62.67,62.47,62.51,13450.0,56.7408,56.7771,56.5959,56.6321,13450.0
2021-12-02 10:40:00,62.52,62.63,62.52,62.56,15627.0,56.6412,56.7408,56.6412,56.6774,15627.0
2021-12-02 10:45:00,62.57,62.64,62.5,62.64,9716.0,56.6865,56.7499,56.6231,56.7499,9716.0
2021-12-02 10:50:00,62.66,62.68,62.56,62.58,12447.0,56.768,56.7861,56.6774,56.6955,12447.0
2021-12-02 10:55:00,62.57,62.73,62.48,62.73,14047.0,56.6865,56.8314,56.6049,56.8314,14047.0
2021-12-02 11:00:00,62.76,62.77,62.68,62.72,7793.0,56.8586,56.8677,56.7861,56.8224,7793.0
2021-12-02 11:05:00,62.74,62.82,62.69,62.77,6967.0,56.8405,56.913,56.7952,56.8677,6967.0
2021-12-02 11:10:00,62.74,62.79,62.7,62.78,6762.0,56.8405,56.8858,56.8042,56.8767,6762.0
2021-12-02 11:15:00,62.76,62.79,62.72,62.76,8868.0,56.8586,56.8858,56.8224,56.8586,8868.0
2021-12-02 11:20:00,62.75,62.87,62.75,62.8,10245.0,56.8495,56.9583,56.8495,56.8948,10245.0
2021-12-02 11:25:00,62.81,62.82,62.75,62.82,14922.0,56.9039,56.913,56.8495,56.913,14922.0
2021-12-02 11:30:00,62.83,62.87,62.56,62.6,20350.0,56.922,56.9583,56.6774,56.7136,20350.0
2021-12-02 11:35:00,62.58,62.72,62.56,62.67,9467.0,56.6955,56.8224,56.6774,56.7771,9467.0
2021-12-02 11:40:00,62.67,62.82,62.67,62.74,10200.0,56.7771,56.913,56.7771,56.8405,10200.0
2021-12-02 11:45:00,62.72,62.83,62.69,62.81,7295.0,56.8224,56.922,56.7952,56.9039,7295.0
2021-12-02 11:50:00,62.83,62.88,62.82,62.88,8608.0,56.922,56.9673,56.913,56.9673,8608.0
2021-12-02 11:55:00,62.89,62.93,62.82,62.9,9908.0,56.9764,57.0126,56.913,56.9854,9908.0
2021-12-02 12:00:00,62.88,62.92,62.84,62.9,5647.0,56.9673,57.0036,56.9311,56.9854,5647.0
2021-12-02 12:05:00,62.89,62.89,62.84,62.85,6209.0,56.9764,56.9764,56.9311,56.9401,6209.0
2021-12-02 12:10:00,62.87,62.94,62.86,62.89,10999.0,56.9583,57.0217,56.9492,56.9764,10999.0
2021-12-02 12:15:00,62.91,62.92,62.85,62.88,10506.0,56.9945,57.0036,56.9401,56.9673,10506.0
2021-12-02 12:20:00,62.88,62.88,62.82,62.85,6403.0,56.9673,56.9673,56.913,56.9401,6403.0
2021-12-02 12:25:00,62.83,62.85,62.74,62.76,6767.0,56.922,56.9401,56.8405,56.8586,6767.0
2021-12-02 12:30:00,62.77,62.81,62.74,62.74,5652.0,56.8677,56.9039,56.8405,56.8405,5652.0
2021-12-02 12:35:00,62.75,62.82,62.7,62.81,5863.0,56.8495,56.913,56.8042,56.9039,5863.0
2021-12-02 12:40:00,62.78,62.79,62.7,62.71,4716.0,56.8767,56.8858,56.8042,56.8133,4716.0
2021-12-02 12:45:00,62.72,62.79,62.71,62.79,12773.0,56.8224,56.8858,56.8133,56.8858,12773.0
2021-12-02 12:50:00,62.79,62.8,62.71,62.76,8731.0,56.8858,56.8948,56.8133,56.8586,8731.0
2021-12-02 12:55:00,62.76,62.81,62.72,62.75,7933.0,56.8586,56.9039,56.8224,56.8495,7933.0
2021-12-02 13:00:00,62.74,62.75,62.62,62.75,11874.0,56.8405,56.8495,56.7318,56.8495,11874.0
2021-12-02 13:05:00,62.78,62.81,62.67,62.72,5710.0,56.8767,56.9039,56.7771,56.8224,5710.0
2021-12-02 13:10:00,62.7,62.76,62.65,62.76,4207.0,56.8042,56.8586,56.7589,56.8586,4207.0
2021-12-02 13:15:00,62.76,62.78,62.7,62.74,5255.0,56.8586,56.8767,56.8042,56.8405,5255.0
2021-12-02 13:20:00,62.74,62.77,62.63,62.65,4267.0,56.8405,56.8677,56.7408,56.7589,4267.0
2021-12-02 13:25:00,62.66,62.67,62.49,62.52,9662.0,56.768,56.7771,56.614,56.6412,9662.0
2021-12-02 13:30:00,62.53,62.59,62.48,62.59,11383.0,56.6502,56.7046,56.6049,56.7046,11383.0
2021-12-02 13:35:00,62.63,62.75,62.62,62.75,4554.0,56.7408,56.8495,56.7318,56.8495,4554.0
2021-12-02 13:40:00,62.76,62.8,62.7,62.74,8912.0,56.8586,56.8948,56.8042,56.8405,8912.0
2021-12-02 13:45:00,62.74,62.74,62.64,62.69,7327.0,56.8405,56.8405,56.7499,56.7952,7327.0
2021-12-02 13:50:00,62.7,62.77,62.65,62.76,7498.0,56.8042,56.8677,56.7589,56.8586,7498.0
2021-12-02 13:55:00,62.77,62.85,62.76,62.84,7696.0,56.8677,56.9401,56.8586,56.9311,7696.0
2021-12-02 14:00:00,62.82,62.85,62.78,62.81,11839.0,56.913,56.9401,56.8767,56.9039,11839.0
2021-12-02 14:05:00,62.82,62.84,62.78,62.83,11781.0,56.913,56.9311,56.8767,56.922,11781.0
2021-12-02 14:10:00,62.84,62.85,62.78,62.82,27689.0,56.9311,56.9401,56.8767,56.913,27689.0
2021-12-02 14:15:00,62.82,62.91,62.82,62.91,9099.0,56.913,56.9945,56.913,56.9945,9099.0
2021-12-02 14:20:00,62.89,62.91,62.83,62.84,8308.0,56.9764,56.9945,56.922,56.9311,8308.0
2021-12-02 14:25:00,62.85,62.94,62.83,62.92,6059.0,56.9401,57.0217,56.922,57.0036,6059.0
2021-12-02 14:30:00,62.92,62.96,62.9,62.96,12495.0,57.0036,57.0398,56.9854,57.0398,12495.0
2021-12-02 14:35:00,62.96,62.97,62.88,62.91,7209.0,57.0398,57.0489,56.9673,56.9945,7209.0
2021-12-02 14:40:00,62.91,62.91,62.84,62.87,5990.0,56.9945,56.9945,56.9311,56.9583,5990.0
2021-12-02 14:45:00,62.88,62.88,62.75,62.76,4274.0,56.9673,56.9673,56.8495,56.8586,4274.0
2021-12-02 14:50:00,62.77,62.81,62.72,62.8,14110.0,56.8677,56.9039,56.8224,56.8948,14110.0
2021-12-02 14:55:00,62.8,62.84,62.77,62.79,5926.0,56.8948,56.9311,56.8677,56.8858,5926.0
2021-12-02 15:00:00,62.8,62.87,62.77,62.78,9456.0,56.8948,56.9583,56.8677,56.8767,9456.0
2021-12-02 15:05:00,62.77,62.79,62.73,62.75,14738.0,56.8677,56.8858,56.8314,56.8495,14738.0
2021-12-02 15:10:00,62.76,62.76,62.65,62.73,8701.0,56.8586,56.8586,56.7589,56.8314,8701.0
2021-12-02 15:15:00,62.74,62.74,62.62,62.67,15007.0,56.8405,56.8405,56.7318,56.7771,15007.0
2021-12-02 15:20:00,62.67,62.69,62.58,62.66,18160.0,56.7771,56.7952,56.6955,56.768,18160.0
2021-12-02 15:25:00,62.66,62.66,62.57,62.59,16834.0,56.768,56.768,56.6865,56.7046,16834.0
2021-12-02 15:30:00,62.59,62.7,62.58,62.63,34920.0,56.7046,56.8042,56.6955,56.7408,34920.0
2021-12-02 15:35:00,62.62,62.63,62.55,62.59,20047.0,56.7318,56.7408,56.6684,56.7046,20047.0
2021-12-02 15:40:00,62.58,62.65,62.56,62.61,22829.0,56.6955,56.7589,56.6774,56.7227,22829.0
2021-12-02 15:45:00,62.6,62.63,62.52,62.56,31478.0,56.7136,56.7408,56.6412,56.6774,31478.0
2021-12-02 15:50:00,62.57,62.57,62.37,62.37,67559.0,56.6865,56.6865,56.5053,56.5053,67559.0
2021-12-02 15:55:00,62.37,62.44,62.33,62.43,127756.0,56.5053,56.5687,56.469,56.5596,127756.0
2021-12-03 09:30:00,62.73,63.1,62.73,63.05,31962.0,56.8314,57.1666,56.8314,57.1213,31962.0
2021-12-03 09:35:00,63.18,63.49,63.17,63.46,23554.0,57.2391,57.52,57.2301,57.4928,23554.0
2021-12-03 09:40:00,63.45,63.53,62.87,62.87,41924.0,57.4837,57.5562,56.9583,56.9583,41924.0
2021-12-03 09:45:00,62.88,63.05,62.86,62.86,17493.0,56.9673,57.1213,56.9492,56.9492,17493.0
2021-12-03 09:50:00,62.83,62.87,62.59,62.59,7177.0,56.922,56.9583,56.7046,56.7046,7177.0
2021-12-03 09:55:00,62.56,62.66,62.5,62.5,3502.0,56.6774,56.768,56.6231,56.6231,3502.0
2021-12-03 10:00:00,62.55,62.68,62.51,62.66,7796.0,56.6684,56.7861,56.6321,56.768,7796.0
2021-12-03 10:05:00,62.66,62.75,62.46,62.47,7849.0,56.768,56.8495,56.5868,56.5959,7849.0
2021-12-03 10:10:00,62.41,62.57,62.41,62.47,23878.0,56.5415,56.6865,56.5415,56.5959,23878.0
2021-12-03 10:15:00,62.46,62.74,62.46,62.7,5219.0,56.5868,56.8405,56.5868,56.8042,5219.0
2021-12-03 10:20:00,62.72,62.85,62.66,62.85,6838.0,56.8224,56.9401,56.768,56.9401,6838.0
2021-12-03 10:25:00,62.8,63.07,62.74,63.03,7653.0,56.8948,57.1395,56.8405,57.1032,7653.0
2021-12-03 10:30:00,63.01,63.01,62.74,62.74,10779.0,57.0851,57.0851,56.8405,56.8405,10779.0
2021-12-03 10:35:00,62.71,62.82,62.66,62.81,6689.0,56.8133,56.913,56.768,56.9039,6689.0
2021-12-03 10:40:00,62.81,62.84,62.53,62.53,9138.0,56.9039,56.9311,56.6502,56.6502,9138.0
2021-12-03 10:45:00,62.55,62.6,62.49,62.56,9027.0,56.6684,56.7136,56.614,56.6774,9027.0
2021-12-03 10:50:00,62.58,62.58,62.4,62.57,24648.0,56.6955,56.6955,56.5325,56.6865,24648.0
2021-12-03 10:55:00,62.51,62.56,62.38,62.38,13095.0,56.6321,56.6774,56.5143,56.5143,13095.0
2021-12-03 11:00:00,62.4,62.59,62.34,62.55,20426.0,56.5325,56.7046,56.4781,56.6684,20426.0
2021-12-03 11:05:00,62.55,62.55,62.32,62.37,9221.0,56.6684,56.6684,56.46,56.5053,9221.0
2021-12-03 11:10:00,62.42,62.52,62.4,62.49,7609.0,56.5506,56.6412,56.5325,56.614,7609.0
2021-12-03 11:15:00,62.49,62.61,62.42,62.46,28950.0,56.614,56.7227,56.5506,56.5868,28950.0
2021-12-03 11:20:00,62.45,62.62,62.44,62.53,7013.0,56.5778,56.7318,56.5687,56.6502,7013.0
2021-12-03 11:25:00,62.55,62.66,62.52,62.52,6243.0,56.6684,56.768,56.6412,56.6412,6243.0
2021-12-03 11:30:00,62.51,62.6,62.47,62.57,5908.0,56.6321,56.7136,56.5959,56.6865,5908.0
2021-12-03 11:35:00,62.54,62.61,62.48,62.56,6153.0,56.6593,56.7227,56.6049,56.6774,6153.0
2021-12-03 11:40:00,62.53,62.58,62.37,62.37,7533.0,56.6502,56.6955,56.5053,56.5053,7533.0
2021-12-03 11:45:00,62.34,62.52,62.29,62.47,18940.0,56.4781,56.6412,56.4328,56.5959,18940.0
2021-12-03 11:50:00,62.46,62.46,62.27,62.29,8807.0,56.5868,56.5868,56.4147,56.4328,8807.0
2021-12-03 11:55:00,62.3,62.35,62.12,62.15,24368.0,56.4419,56.4872,56.2788,56.306,24368.0
2021-12-03 12:00:00,62.17,62.25,62.13,62.22,12319.0,56.3241,56.3966,56.2878,56.3694,12319.0
2021-12-03 12:05:00,62.2,62.31,62.19,62.3,7440.0,56.3513,56.4509,56.3422,56.4419,7440.0
2021-12-03 12:10:00,62.32,62.32,62.26,62.3,9889.0,56.46,56.46,56.4056,56.4419,9889.0
2021-12-03 12:15:00,62.3,62.4,62.28,62.4,6089.0,56.4419,56.5325,56.4237,56.5325,6089.0
2021-12-03 12:20:00,62.38,62.48,62.36,62.43,9217.0,56.5143,56.6049,56.4962,56.5596,9217.0
2021-12-03 12:25:00,62.43,62.47,62.36,62.44,8147.0,56.5596,56.5959,56.4962,56.5687,8147.0
2021-12-03 12:30:00,62.42,62.42,62.23,62.3,8685.0,56.5506,56.5506,56.3784,56.4419,8685.0
2021-12-03 12:35:00,62.3,62.5,62.29,62.47,5459.0,56.4419,56.6231,56.4328,56.5959,5459.0
2021-12-03 12:40:00,62.48,62.59,62.37,62.48,21904.0,56.6049,56.7046,56.5053,56.6049,21904.0
2021-12-03 12:45:00,62.46,62.46,62.3,62.35,4769.0,56.5868,56.5868,56.4419,56.4872,4769.0
2021-12-03 12:50:00,62.34,62.38,62.33,62.36,10626.0,56.4781,56.5143,56.469,56.4962,10626.0
2021-12-03 12:55:00,62.35,62.39,62.32,62.39,8139.0,56.4872,56.5234,56.46,56.5234,8139.0
2021-12-03 13:00:00,62.37,62.37,62.27,62.32,10868.0,56.5053,56.5053,56.4147,56.46,10868.0
2021-12-03 13:05:00,62.32,62.39,62.3,62.37,5050.0,56.46,56.5234,56.4419,56.5053,5050.0
2021-12-03 13:10:00,62.37,62.41,62.33,62.37,12112.0,56.5053,56.5415,56.469,56.5053,12112.0
2021-12-03 13:15:00,62.38,62.49,62.34,62.47,3932.0,56.5143,56.614,56.4781,56.5959,3932.0
2021-12-03 13:20:00,62.48,62.52,62.45,62.5,3129.0,56.6049,56.6412,56.5778,56.6231,3129.0
2021-12-03 13:25:00,62.51,62.52,62.37,62.38,11162.0,56.6321,56.6412,56.5053,56.5143,11162.0
2021-12-03 13:30:00,62.37,62.4,62.28,62.32,10874.0,56.5053,56.5325,56.4237,56.46,10874.0
2021-12-03 13:35:00,62.32,62.32,62.26,62.29,5631.0,56.46,56.46,56.4056,56.4328,5631.0
2021-12-03 13:40:00,62.3,62.34,62.25,62.33,8715.0,56.4419,56.4781,56.3966,56.469,8715.0
2021-12-03 13:45:00,62.33,62.36,62.18,62.25,6271.0,56.469,56.4962,56.3331,56.3966,6271.0
2021-12-03 13:50:00,62.27,62.36,62.25,62.31,5895.0,56.4147,56.4962,56.3966,56.4509,5895.0
2021-12-03 13:55:00,62.28,62.32,62.24,62.25,5892.0,56.4237,56.46,56.3875,56.3966,5892.0
2021-12-03 14:00:00,62.26,62.32,62.21,62.32,6756.0,56.4056,56.46,56.3603,56.46,6756.0
2021-12-03 14:05:00,62.3,62.32,62.22,62.26,24681.0,56.4419,56.46,56.3694,56.4056,24681.0
2021-12-03 14:10:00,62.29,62.34,62.26,62.32,7537.0,56.4328,56.4781,56.4056,56.46,7537.0
2021-12-03 14:15:00,62.31,62.31,62.2,62.21,9476.0,56.4509,56.4509,56.3513,56.3603,9476.0
2021-12-03 14:20:00,62.21,62.37,62.13,62.37,8907.0,56.3603,56.5053,56.2878,56.5053,8907.0
2021-12-03 14:25:00,62.38,62.38,62.3,62.32,4862.0,56.5143,56.5143,56.4419,56.46,4862.0
2021-12-03 14:30:00,62.33,62.34,62.26,62.33,4850.0,56.469,56.4781,56.4056,56.469,4850.0
2021-12-03 14:35:00,62.35,62.35,62.21,62.25,6275.0,56.4872,56.4872,56.3603,56.3966,6275.0
2021-12-03 14:40:00,62.27,62.34,62.23,62.3,7630.0,56.4147,56.4781,56.3784,56.4419,7630.0
2021-12-03 14:45:00,62.32,62.33,62.2,62.2,10744.0,56.46,56.469,56.3513,56.3513,10744.0
2021-12-03 14:50:00,62.18,62.24,62.14,62.15,12948.0,56.3331,56.3875,56.2969,56.306,12948.0
2021-12-03 14:55:00,62.14,62.25,62.11,62.19,14755.0,56.2969,56.3966,56.2697,56.3422,14755.0
2021-12-03 15:00:00,62.19,62.21,62.06,62.21,9766.0,56.3422,56.3603,56.2244,56.3603,9766.0
2021-12-03 15:05:00,62.19,62.31,62.1,62.1,13934.0,56.3422,56.4509,56.2607,56.2607,13934.0
2021-12-03 15:10:00,62.12,62.28,62.12,62.28,12074.0,56.2788,56.4237,56.2788,56.4237,12074.0
2021-12-03 15:15:00,62.29,62.34,62.24,62.26,28764.0,56.4328,56.4781,56.3875,56.4056,28764.0
2021-12-03 15:20:00,62.26,62.46,62.26,62.4,18112.0,56.4056,56.5868,56.4056,56.5325,18112.0
2021-12-03 15:25:00,62.43,62.57,62.43,62.5,12306.0,56.5596,56.6865,56.5596,56.6231,12306.0
2021-12-03 15:30:00,62.51,62.63,62.48,62.63,17086.0,56.6321,56.7408,56.6049,56.7408,17086.0
2021-12-03 15:35:00,62.63,62.67,62.53,62.55,32949.0,56.7408,56.7771,56.6502,56.6684,32949.0
2021-12-03 15:40:00,62.53,62.59,62.44,62.44,21150.0,56.6502,56.7046,56.5687,56.5687,21150.0
2021-12-03 15:45:00,62.43,62.46,62.32,62.39,39541.0,56.5596,56.5868,56.46,56.5234,39541.0
2021-12-03 15:50:00,62.4,62.59,62.35,62.52,39910.0,56.5325,56.7046,56.4872,56.6412,39910.0
2021-12-03 15:55:00,62.54,62.63,62.5,62.53,117700.0,56.6593,56.7408,56.6231,56.6502,117700.0
2021-12-06 09:30:00,63.16,63.55,63.09,63.17,55593.0,57.221,57.5743,57.1576,57.2301,55593.0
2021-12-06 09:35:00,63.21,63.28,62.98,62.99,13912.0,57.2663,57.3297,57.0579,57.067,13912.0
2021-12-06 09:40:00,62.96,63.14,62.82,63.14,15177.0,57.0398,57.2029,56.913,57.2029,15177.0
2021-12-06 09:45:00,63.1,63.14,62.94,62.99,12554.0,57.1666,57.2029,57.0217,57.067,12554.0
2021-12-06 09:50:00,63.0,63.0,62.8,62.83,13887.0,57.076,57.076,56.8948,56.922,13887.0
2021-12-06 09:55:00,62.83,63.01,62.74,63.01,11560.0,56.922,57.0851,56.8405,57.0851,11560.0
2021-12-06 10:00:00,63.06,63.11,62.89,63.11,8687.0,57.1304,57.1757,56.9764,57.1757,8687.0
2021-12-06 10:05:00,63.12,63.26,63.06,63.21,7886.0,57.1848,57.3116,57.1304,57.2663,7886.0
2021-12-06 10:10:00,63.21,63.21,63.01,63.12,18778.0,57.2663,57.2663,57.0851,57.1848,18778.0
2021-12-06 10:15:00,63.12,63.21,63.1,63.12,4794.0,57.1848,57.2663,57.1666,57.1848,4794.0
2021-12-06 10:20:00,63.15,63.25,63.14,63.25,3722.0,57.2119,57.3025,57.2029,57.3025,3722.0
2021-12-06 10:25:00,63.26,63.33,63.25,63.28,3116.0,57.3116,57.375,57.3025,57.3297,3116.0
2021-12-06 10:30:00,63.29,63.39,63.27,63.35,14297.0,57.3388,57.4294,57.3206,57.3931,14297.0
2021-12-06 10:35:00,63.33,63.46,63.28,63.46,6984.0,57.375,57.4928,57.3297,57.4928,6984.0
2021-12-06 10:40:00,63.48,63.51,63.42,63.5,6834.0,57.5109,57.5381,57.4565,57.529,6834.0
2021-12-06 10:45:00,63.51,63.58,63.49,63.58,6436.0,57.5381,57.6015,57.52,57.6015,6436.0
2021-12-06 10:50:00,63.58,63.61,63.53,63.59,3872.0,57.6015,57.6287,57.5562,57.6106,3872.0
2021-12-06 10:55:00,63.6,63.68,63.59,63.67,5005.0,57.6196,57.6921,57.6106,57.683,5005.0
2021-12-06 11:00:00,63.68,63.68,63.53,63.53,4921.0,57.6921,57.6921,57.5562,57.5562,4921.0
2021-12-06 11:05:00,63.53,63.53,63.45,63.47,5054.0,57.5562,57.5562,57.4837,57.5018,5054.0
2021-12-06 11:10:00,63.5,63.5,63.37,63.37,6455.0,57.529,57.529,57.4112,57.4112,6455.0
2021-12-06 11:15:00,63.35,63.5,63.31,63.47,4251.0,57.3931,57.529,57.3569,57.5018,4251.0
2021-12-06 11:20:00,63.49,63.51,63.45,63.49,3503.0,57.52,57.5381,57.4837,57.52,3503.0
2021-12-06 11:25:00,63.49,63.49,63.44,63.48,4714.0,57.52,57.52,57.4747,57.5109,4714.0
2021-12-06 11:30:00,63.5,63.53,63.41,63.45,5887.0,57.529,57.5562,57.4475,57.4837,5887.0
2021-12-06 11:35:00,63.45,63.46,63.41,63.46,3075.0,57.4837,57.4928,57.4475,57.4928,3075.0
2021-12-06 11:40:00,63.48,63.48,63.46,63.47,2934.0,57.5109,57.5109,57.4928,57.5018,2934.0
2021-12-06 11:45:00,63.46,63.46,63.31,63.31,4461.0,57.4928,57.4928,57.3569,57.3569,4461.0
2021-12-06 11:50:00,63.33,63.4,63.33,63.4,2516.0,57.375,57.4384,57.375,57.4384,2516.0
2021-12-06 11:55:00,63.41,63.48,63.38,63.38,5452.0,57.4475,57.5109,57.4203,57.4203,5452.0
2021-12-06 12:00:00,63.37,63.49,63.35,63.46,2201.0,57.4112,57.52,57.3931,57.4928,2201.0
2021-12-06 12:05:00,63.46,63.46,63.4,63.46,1650.0,57.4928,57.4928,57.4384,57.4928,1650.0
2021-12-06 12:10:00,63.47,63.54,63.45,63.49,4588.0,57.5018,57.5653,57.4837,57.52,4588.0
2021-12-06 12:15:00,63.49,63.59,63.45,63.58,5056.0,57.52,57.6106,57.4837,57.6015,5056.0
2021-12-06 12:20:00,63.58,63.6,63.51,63.57,4466.0,57.6015,57.6196,57.5381,57.5924,4466.0
2021-12-06 12:25:00,63.6,63.6,63.53,63.53,2094.0,57.6196,57.6196,57.5562,57.5562,2094.0
2021-12-06 12:30:00,63.54,63.57,63.51,63.56,2904.0,57.5653,57.5924,57.5381,57.5834,2904.0
2021-12-06 12:35:00,63.55,63.55,63.5,63.5,3985.0,57.5743,57.5743,57.529,57.529,3985.0
2021-12-06 12:40:00,63.51,63.53,63.49,63.51,1647.0,57.5381,57.5562,57.52,57.5381,1647.0
2021-12-06 12:45:00,63.52,63.59,63.51,63.59,3302.0,57.5471,57.6106,57.5381,57.6106,3302.0
2021-12-06 12:50:00,63.59,63.63,63.58,63.59,3265.0,57.6106,57.6468,57.6015,57.6106,3265.0
2021-12-06 12:55:00,63.62,63.66,63.61,63.65,4158.0,57.6377,57.674,57.6287,57.6649,4158.0
2021-12-06 13:00:00,63.66,63.67,63.61,63.65,5122.0,57.674,57.683,57.6287,57.6649,5122.0
2021-12-06 13:05:00,63.63,63.63,63.6,63.63,3337.0,57.6468,57.6468,57.6196,57.6468,3337.0
2021-12-06 13:10:00,63.64,63.66,63.59,63.59,1542.0,57.6559,57.674,57.6106,57.6106,1542.0
2021-12-06 13:15:00,63.6,63.68,63.6,63.68,1898.0,57.6196,57.6921,57.6196,57.6921,1898.0
2021-12-06 13:20:00,63.66,63.66,63.54,63.57,7038.0,57.674,57.674,57.5653,57.5924,7038.0
2021-12-06 13:25:00,63.57,63.72,63.57,63.67,4974.0,57.5924,57.7283,57.5924,57.683,4974.0
2021-12-06 13:30:00,63.66,63.67,63.61,63.62,4482.0,57.674,57.683,57.6287,57.6377,4482.0
2021-12-06 13:35:00,63.62,63.62,63.53,63.58,5099.0,57.6377,57.6377,57.5562,57.6015,5099.0
2021-12-06 13:40:00,63.57,63.69,63.56,63.68,12336.0,57.5924,57.7012,57.5834,57.6921,12336.0
2021-12-06 13:45:00,63.69,63.73,63.67,63.72,3422.0,57.7012,57.7374,57.683,57.7283,3422.0
2021-12-06 13:50:00,63.71,63.73,63.7,63.72,4143.0,57.7193,57.7374,57.7102,57.7283,4143.0
2021-12-06 13:55:00,63.73,63.77,63.7,63.7,5751.0,57.7374,57.7736,57.7102,57.7102,5751.0
2021-12-06 14:00:00,63.71,63.73,63.54,63.54,10773.0,57.7193,57.7374,57.5653,57.5653,10773.0
2021-12-06 14:05:00,63.54,63.6,63.49,63.58,12273.0,57.5653,57.6196,57.52,57.6015,12273.0
2021-12-06 14:10:00,63.58,63.64,63.58,63.64,5177.0,57.6015,57.6559,57.6015,57.6559,5177.0
2021-12-06 14:15:00,63.63,63.69,63.58,63.59,6506.0,57.6468,57.7012,57.6015,57.6106,6506.0
2021-12-06 14:20:00,63.59,63.6,63.58,63.58,3631.0,57.6106,57.6196,57.6015,57.6015,3631.0
2021-12-06 14:25:00,63.58,63.58,63.5,63.51,8778.0,57.6015,57.6015,57.529,57.5381,8778.0
2021-12-06 14:30:00,63.51,63.53,63.45,63.51,6623.0,57.5381,57.5562,57.4837,57.5381,6623.0
2021-12-06 14:35:00,63.5,63.54,63.47,63.48,6947.0,57.529,57.5653,57.5018,57.5109,6947.0
2021-12-06 14:40:00,63.47,63.48,63.42,63.45,4263.0,57.5018,57.5109,57.4565,57.4837,4263.0
2021-12-06 14:45:00,63.45,63.45,63.33,63.35,3839.0,57.4837,57.4837,57.375,57.3931,3839.0
2021-12-06 14:50:00,63.34,63.35,63.27,63.28,8317.0,57.3841,57.3931,57.3206,57.3297,8317.0
2021-12-06 14:55:00,63.28,63.3,63.21,63.25,6277.0,57.3297,57.3478,57.2663,57.3025,6277.0
2021-12-06 15:00:00,63.27,63.32,63.2,63.21,18738.0,57.3206,57.3659,57.2572,57.2663,18738.0
2021-12-06 15:05:00,63.22,63.28,63.19,63.27,14336.0,57.2753,57.3297,57.2482,57.3206,14336.0
2021-12-06 15:10:00,63.27,63.27,63.18,63.27,10774.0,57.3206,57.3206,57.2391,57.3206,10774.0
2021-12-06 15:15:00,63.28,63.31,63.24,63.31,11160.0,57.3297,57.3569,57.2935,57.3569,11160.0
2021-12-06 15:20:00,63.3,63.31,63.24,63.25,12472.0,57.3478,57.3569,57.2935,57.3025,12472.0
2021-12-06 15:25:00,63.25,63.25,63.1,63.17,18450.0,57.3025,57.3025,57.1666,57.2301,18450.0
2021-12-06 15:30:00,63.17,63.3,63.15,63.29,18364.0,57.2301,57.3478,57.2119,57.3388,18364.0
2021-12-06 15:35:00,63.29,63.29,63.14,63.2,22488.0,57.3388,57.3388,57.2029,57.2572,22488.0
2021-12-06 15:40:00,63.19,63.19,63.13,63.16,17145.0,57.2482,57.2482,57.1938,57.221,17145.0
2021-12-06 15:45:00,63.17,63.19,63.05,63.12,22628.0,57.2301,57.2482,57.1213,57.1848,22628.0
2021-12-06 15:50:00,63.11,63.3,63.06,63.28,53035.0,57.1757,57.3478,57.1304,57.3297,53035.0
2021-12-06 15:55:00,63.27,63.27,62.98,63.11,192800.0,57.3206,57.3206,57.0579,57.1757,192800.0
2021-12-07 09:30:00,63.33,63.44,63.18,63.37,32012.0,57.375,57.4747,57.2391,57.4112,32012.0
2021-12-07 09:35:00,63.4,63.91,63.4,63.91,5822.0,57.4384,57.9005,57.4384,57.9005,5822.0
2021-12-07 09:40:00,63.84,63.93,63.78,63.91,5570.0,57.8371,57.9186,57.7827,57.9005,5570.0
2021-12-07 09:45:00,63.94,63.94,63.83,63.9,10836.0,57.9276,57.9276,57.828,57.8914,10836.0
2021-12-07 09:50:00,63.91,64.03,63.83,63.94,13642.0,57.9005,58.0092,57.828,57.9276,13642.0
2021-12-07 09:55:00,63.94,64.01,63.88,63.96,8628.0,57.9276,57.9911,57.8733,57.9458,8628.0
2021-12-07 10:00:00,63.98,64.04,63.94,64.04,7443.0,57.9639,58.0182,57.9276,58.0182,7443.0
2021-12-07 10:05:00,64.04,64.11,64.01,64.06,4726.0,58.0182,58.0817,57.9911,58.0364,4726.0
2021-12-07 10:10:00,64.08,64.16,64.06,64.16,6535.0,58.0545,58.127,58.0364,58.127,6535.0
2021-12-07 10:15:00,64.17,64.21,64.09,64.11,7853.0,58.136,58.1723,58.0635,58.0817,7853.0
2021-12-07 10:20:00,64.12,64.22,64.1,64.13,10036.0,58.0907,58.1813,58.0726,58.0998,10036.0
2021-12-07 10:25:00,64.16,64.17,63.9,63.97,7969.0,58.127,58.136,57.8914,57.9548,7969.0
2021-12-07 10:30:00,63.97,64.09,63.97,64.01,13737.0,57.9548,58.0635,57.9548,57.9911,13737.0
2021-12-07 10:35:00,64.02,64.12,64.0,64.03,9657.0,58.0001,58.0907,57.982,58.0092,9657.0
2021-12-07 10:40:00,64.02,64.09,64.0,64.05,4787.0,58.0001,58.0635,57.982,58.0273,4787.0
2021-12-07 10:45:00,64.04,64.11,64.04,64.08,6865.0,58.0182,58.0817,58.0182,58.0545,6865.0
2021-12-07 10:50:00,64.08,64.12,64.06,64.1,5439.0,58.0545,58.0907,58.0364,58.0726,5439.0
2021-12-07 10:55:00,64.09,64.13,64.06,64.11,6939.0,58.0635,58.0998,58.0364,58.0817,6939.0
2021-12-07 11:00:00,64.12,64.2,64.1,64.12,15131.0,58.0907,58.1632,58.0726,58.0907,15131.0
2021-12-07 11:05:00,64.11,64.15,64.07,64.15,7249.0,58.0817,58.1179,58.0454,58.1179,7249.0
2021-12-07 11:10:00,64.14,64.14,64.05,64.08,7973.0,58.1088,58.1088,58.0273,58.0545,7973.0
2021-12-07 11:15:00,64.1,64.19,64.1,64.14,5326.0,58.0726,58.1541,58.0726,58.1088,5326.0
2021-12-07 11:20:00,64.1,64.12,64.04,64.06,1703.0,58.0726,58.0907,58.0182,58.0364,1703.0
2021-12-07 11:25:00,64.06,64.14,64.06,64.12,4705.0,58.0364,58.1088,58.0364,58.0907,4705.0
2021-12-07 11:30:00,64.12,64.16,64.06,64.13,3217.0,58.0907,58.127,58.0364,58.0998,3217.0
2021-12-07 11:35:00,64.12,64.14,64.02,64.06,7398.0,58.0907,58.1088,58.0001,58.0364,7398.0
2021-12-07 11:40:00,64.04,64.05,64.0,64.02,2616.0,58.0182,58.0273,57.982,58.0001,2616.0
2021-12-07 11:45:00,64.02,64.05,63.98,63.98,2494.0,58.0001,58.0273,57.9639,57.9639,2494.0
2021-12-07 11:50:00,64.0,64.02,63.94,63.95,3095.0,57.982,58.0001,57.9276,57.9367,3095.0
2021-12-07 11:55:00,63.97,63.98,63.91,63.91,2659.0,57.9548,57.9639,57.9005,57.9005,2659.0
2021-12-07 12:00:00,63.92,63.97,63.92,63.97,2996.0,57.9095,57.9548,57.9095,57.9548,2996.0
2021-12-07 12:05:00,63.99,64.06,63.96,64.01,14128.0,57.9729,58.0364,57.9458,57.9911,14128.0
2021-12-07 12:10:00,64.01,64.02,63.96,63.97,2752.0,57.9911,58.0001,57.9458,57.9548,2752.0
2021-12-07 12:15:00,63.95,63.95,63.89,63.91,2644.0,57.9367,57.9367,57.8823,57.9005,2644.0
2021-12-07 12:20:00,63.91,63.97,63.9,63.94,8103.0,57.9005,57.9548,57.8914,57.9276,8103.0
2021-12-07 12:25:00,63.93,63.98,63.89,63.95,10709.0,57.9186,57.9639,57.8823,57.9367,10709.0
2021-12-07 12:30:00,63.96,64.0,63.9,64.0,10663.0,57.9458,57.982,57.8914,57.982,10663.0
2021-12-07 12:35:00,63.99,64.01,63.92,63.93,2306.0,57.9729,57.9911,57.9095,57.9186,2306.0
2021-12-07 12:40:00,63.9,63.96,63.88,63.94,2703.0,57.8914,57.9458,57.8733,57.9276,2703.0
2021-12-07 12:45:00,63.96,64.0,63.93,63.94,2819.0,57.9458,57.982,57.9186,57.9276,2819.0
2021-12-07 12:50:00,63.95,64.0,63.95,63.96,1818.0,57.9367,57.982,57.9367,57.9458,1818.0
2021-12-07 12:55:00,63.94,63.98,63.94,63.98,4443.0,57.9276,57.9639,57.9276,57.9639,4443.0
2021-12-07 13:00:00,63.97,64.01,63.97,63.98,11431.0,57.9548,57.9911,57.9548,57.9639,11431.0
2021-12-07 13:05:00,63.98,64.12,63.97,64.09,15024.0,57.9639,58.0907,57.9548,58.0635,15024.0
2021-12-07 13:10:00,64.08,64.11,64.04,64.06,7506.0,58.0545,58.0817,58.0182,58.0364,7506.0
2021-12-07 13:15:00,64.09,64.11,64.03,64.07,5722.0,58.0635,58.0817,58.0092,58.0454,5722.0
2021-12-07 13:20:00,64.06,64.07,64.05,64.06,6725.0,58.0364,58.0454,58.0273,58.0364,6725.0
2021-12-07 13:25:00,64.05,64.1,64.04,64.1,5040.0,58.0273,58.0726,58.0182,58.0726,5040.0
2021-12-07 13:30:00,64.11,64.11,64.05,64.07,2931.0,58.0817,58.0817,58.0273,58.0454,2931.0
2021-12-07 13:35:00,64.08,64.1,64.03,64.1,3538.0,58.0545,58.0726,58.0092,58.0726,3538.0
2021-12-07 13:40:00,64.1,64.14,64.08,64.08,3865.0,58.0726,58.1088,58.0545,58.0545,3865.0
2021-12-07 13:45:00,64.08,64.12,64.06,64.06,3402.0,58.0545,58.0907,58.0364,58.0364,3402.0
2021-12-07 13:50:00,64.07,64.18,64.07,64.16,6394.0,58.0454,58.1451,58.0454,58.127,6394.0
2021-12-07 13:55:00,64.15,64.16,64.13,64.15,4750.0,58.1179,58.127,58.0998,58.1179,4750.0
2021-12-07 14:00:00,64.14,64.15,64.08,64.14,8219.0,58.1088,58.1179,58.0545,58.1088,8219.0
2021-12-07 14:05:00,64.15,64.16,64.13,64.14,8801.0,58.1179,58.127,58.0998,58.1088,8801.0
2021-12-07 14:10:00,64.14,64.15,64.07,64.14,5842.0,58.1088,58.1179,58.0454,58.1088,5842.0
2021-12-07 14:15:00,64.13,64.13,64.1,64.11,3859.0,58.0998,58.0998,58.0726,58.0817,3859.0
2021-12-07 14:20:00,64.11,64.21,64.11,64.21,4047.0,58.0817,58.1723,58.0817,58.1723,4047.0
2021-12-07 14:25:00,64.19,64.25,64.17,64.17,17125.0,58.1541,58.2085,58.136,58.136,17125.0
2021-12-07 14:30:00,64.17,64.19,64.15,64.17,6177.0,58.136,58.1541,58.1179,58.136,6177.0
2021-12-07 14:35:00,64.17,64.19,64.14,64.16,5182.0,58.136,58.1541,58.1088,58.127,5182.0
2021-12-07 14:40:00,64.16,64.2,64.16,64.18,4562.0,58.127,58.1632,58.127,58.1451,4562.0
2021-12-07 14:45:00,64.2,64.2,64.14,64.17,6535.0,58.1632,58.1632,58.1088,58.136,6535.0
2021-12-07 14:50:00,64.17,64.26,64.17,64.25,16563.0,58.136,58.2176,58.136,58.2085,16563.0
2021-12-07 14:55:00,64.25,64.27,64.22,64.22,9911.0,58.2085,58.2266,58.1813,58.1813,9911.0
2021-12-07 15:00:00,64.23,64.27,64.22,64.27,8080.0,58.1904,58.2266,58.1813,58.2266,8080.0
2021-12-07 15:05:00,64.27,64.3,64.2,64.2,6827.0,58.2266,58.2538,58.1632,58.1632,6827.0
2021-12-07 15:10:00,64.21,64.25,64.18,64.24,10547.0,58.1723,58.2085,58.1451,58.1994,10547.0
2021-12-07 15:15:00,64.25,64.27,64.22,64.22,10193.0,58.2085,58.2266,58.1813,58.1813,10193.0
2021-12-07 15:20:00,64.21,64.27,64.21,64.21,12550.0,58.1723,58.2266,58.1723,58.1723,12550.0
2021-12-07 15:25:00,64.21,64.22,64.15,64.15,18120.0,58.1723,58.1813,58.1179,58.1179,18120.0
2021-12-07 15:30:00,64.15,64.24,64.1,64.14,28829.0,58.1179,58.1994,58.0726,58.1088,28829.0
2021-12-07 15:35:00,64.13,64.13,64.07,64.09,33292.0,58.0998,58.0998,58.0454,58.0635,33292.0
2021-12-07 15:40:00,64.09,64.18,64.09,64.13,34113.0,58.0635,58.1451,58.0635,58.0998,34113.0
2021-12-07 15:45:00,64.13,64.16,64.09,64.15,28564.0,58.0998,58.127,58.0635,58.1179,28564.0
2021-12-07 15:50:00,64.15,64.16,64.0,64.11,61568.0,58.1179,58.127,57.982,58.0817,61568.0
2021-12-07 15:55:00,64.11,64.25,64.07,64.17,179086.0,58.0817,58.2085,58.0454,58.136,179086.0
2021-12-08 09:30:00,64.17,64.57,64.17,64.45,44487.0,58.136,58.4984,58.136,58.3897,44487.0
2021-12-08 09:35:00,64.41,64.49,64.35,64.41,9156.0,58.3535,58.4259,58.2991,58.3535,9156.0
2021-12-08 09:40:00,64.38,64.48,64.2,64.3,7635.0,58.3263,58.4169,58.1632,58.2538,7635.0
2021-12-08 09:45:00,64.26,64.4,64.23,64.28,21323.0,58.2176,58.3444,58.1904,58.2357,21323.0
2021-12-08 09:50:00,64.27,64.62,64.27,64.62,20102.0,58.2266,58.5437,58.2266,58.5437,20102.0
2021-12-08 09:55:00,64.62,64.62,64.38,64.38,10544.0,58.5437,58.5437,58.3263,58.3263,10544.0
2021-12-08 10:00:00,64.35,64.45,64.35,64.37,8984.0,58.2991,58.3897,58.2991,58.3172,8984.0
2021-12-08 10:05:00,64.36,64.38,64.27,64.37,10353.0,58.3082,58.3263,58.2266,58.3172,10353.0
2021-12-08 10:10:00,64.38,64.45,64.21,64.22,10061.0,58.3263,58.3897,58.1723,58.1813,10061.0
2021-12-08 10:15:00,64.22,64.45,64.22,64.34,26000.0,58.1813,58.3897,58.1813,58.29,26000.0
2021-12-08 10:20:00,64.36,64.39,64.24,64.26,21136.0,58.3082,58.3353,58.1994,58.2176,21136.0
2021-12-08 10:25:00,64.24,64.31,64.11,64.11,14565.0,58.1994,58.2629,58.0817,58.0817,14565.0
2021-12-08 10:30:00,64.13,64.29,64.11,64.21,10705.0,58.0998,58.2447,58.0817,58.1723,10705.0
2021-12-08 10:35:00,64.21,64.27,64.09,64.23,24985.0,58.1723,58.2266,58.0635,58.1904,24985.0
2021-12-08 10:40:00,64.23,64.26,64.12,64.25,17344.0,58.1904,58.2176,58.0907,58.2085,17344.0
2021-12-08 10:45:00,64.25,64.33,64.25,64.32,9619.0,58.2085,58.281,58.2085,58.2719,9619.0
2021-12-08 10:50:00,64.29,64.3,64.15,64.25,8392.0,58.2447,58.2538,58.1179,58.2085,8392.0
2021-12-08 10:55:00,64.25,64.25,64.02,64.02,7571.0,58.2085,58.2085,58.0001,58.0001,7571.0
2021-12-08 11:00:00,64.05,64.2,64.05,64.17,8114.0,58.0273,58.1632,58.0273,58.136,8114.0
2021-12-08 11:05:00,64.16,64.22,64.14,64.22,10824.0,58.127,58.1813,58.1088,58.1813,10824.0
2021-12-08 11:10:00,64.23,64.28,64.22,64.26,18079.0,58.1904,58.2357,58.1813,58.2176,18079.0
2021-12-08 11:15:00,64.26,64.26,64.16,64.16,10453.0,58.2176,58.2176,58.127,58.127,10453.0
2021-12-08 11:20:00,64.14,64.23,64.12,64.23,9811.0,58.1088,58.1904,58.0907,58.1904,9811.0
2021-12-08 11:25:00,64.21,64.24,64.2,64.22,7533.0,58.1723,58.1994,58.1632,58.1813,7533.0
2021-12-08 11:30:00,64.22,64.24,64.16,64.18,5023.0,58.1813,58.1994,58.127,58.1451,5023.0
2021-12-08 11:35:00,64.19,64.24,64.19,64.21,6127.0,58.1541,58.1994,58.1541,58.1723,6127.0
2021-12-08 11:40:00,64.2,64.23,64.19,64.23,5337.0,58.1632,58.1904,58.1541,58.1904,5337.0
2021-12-08 11:45:00,64.22,64.25,64.07,64.12,9262.0,58.1813,58.2085,58.0454,58.0907,9262.0
2021-12-08 11:50:00,64.09,64.14,64.08,64.13,7072.0,58.0635,58.1088,58.0545,58.0998,7072.0
2021-12-08 11:55:00,64.13,64.17,64.1,64.17,6865.0,58.0998,58.136,58.0726,58.136,6865.0
2021-12-08 12:00:00,64.17,64.22,64.16,64.17,7606.0,58.136,58.1813,58.127,58.136,7606.0
2021-12-08 12:05:00,64.16,64.21,64.15,64.19,4584.0,58.127,58.1723,58.1179,58.1541,4584.0
2021-12-08 12:10:00,64.18,64.21,64.15,64.17,7605.0,58.1451,58.1723,58.1179,58.136,7605.0
2021-12-08 12:15:00,64.17,64.17,64.11,64.15,8315.0,58.136,58.136,58.0817,58.1179,8315.0
2021-12-08 12:20:00,64.14,64.18,64.05,64.08,7960.0,58.1088,58.1451,58.0273,58.0545,7960.0
2021-12-08 12:25:00,64.08,64.09,63.98,63.99,4263.0,58.0545,58.0635,57.9639,57.9729,4263.0
2021-12-08 12:30:00,64.01,64.1,64.01,64.06,4233.0,57.9911,58.0726,57.9911,58.0364,4233.0
2021-12-08 12:35:00,64.1,64.13,64.09,64.1,4554.0,58.0726,58.0998,58.0635,58.0726,4554.0
2021-12-08 12:40:00,64.14,64.14,64.12,64.12,3877.0,58.1088,58.1088,58.0907,58.0907,3877.0
2021-12-08 12:45:00,64.12,64.14,64.1,64.1,9801.0,58.0907,58.1088,58.0726,58.0726,9801.0
2021-12-08 12:50:00,64.11,64.11,64.06,64.11,3204.0,58.0817,58.0817,58.0364,58.0817,3204.0
2021-12-08 12:55:00,64.11,64.13,64.07,64.08,6154.0,58.0817,58.0998,58.0454,58.0545,6154.0
2021-12-08 13:00:00,64.07,64.12,64.07,64.09,3350.0,58.0454,58.0907,58.0454,58.0635,3350.0
2021-12-08 13:05:00,64.08,64.13,64.07,64.1,9417.0,58.0545,58.0998,58.0454,58.0726,9417.0
2021-12-08 13:10:00,64.1,64.1,64.04,64.09,6010.0,58.0726,58.0726,58.0182,58.0635,6010.0
2021-12-08 13:15:00,64.11,64.13,64.08,64.08,4672.0,58.0817,58.0998,58.0545,58.0545,4672.0
2021-12-08 13:20:00,64.08,64.08,64.05,64.08,2889.0,58.0545,58.0545,58.0273,58.0545,2889.0
2021-12-08 13:25:00,64.08,64.1,64.07,64.09,1400.0,58.0545,58.0726,58.0454,58.0635,1400.0
2021-12-08 13:30:00,64.09,64.13,64.08,64.12,4404.0,58.0635,58.0998,58.0545,58.0907,4404.0
2021-12-08 13:35:00,64.14,64.18,64.13,64.14,5198.0,58.1088,58.1451,58.0998,58.1088,5198.0
2021-12-08 13:40:00,64.15,64.21,64.12,64.16,7510.0,58.1179,58.1723,58.0907,58.127,7510.0
2021-12-08 13:45:00,64.16,64.16,64.07,64.09,6496.0,58.127,58.127,58.0454,58.0635,6496.0
2021-12-08 13:50:00,64.08,64.12,64.07,64.09,10801.0,58.0545,58.0907,58.0454,58.0635,10801.0
2021-12-08 13:55:00,64.09,64.12,64.08,64.09,6287.0,58.0635,58.0907,58.0545,58.0635,6287.0
2021-12-08 14:00:00,64.08,64.11,64.07,64.07,5525.0,58.0545,58.0817,58.0454,58.0454,5525.0
2021-12-08 14:05:00,64.07,64.09,64.03,64.07,9030.0,58.0454,58.0635,58.0092,58.0454,9030.0
2021-12-08 14:10:00,64.07,64.14,64.06,64.12,3334.0,58.0454,58.1088,58.0364,58.0907,3334.0
2021-12-08 14:15:00,64.09,64.11,64.07,64.11,8449.0,58.0635,58.0817,58.0454,58.0817,8449.0
2021-12-08 14:20:00,64.12,64.14,64.09,64.14,22426.0,58.0907,58.1088,58.0635,58.1088,22426.0
2021-12-08 14:25:00,64.15,64.19,64.03,64.06,7077.0,58.1179,58.1541,58.0092,58.0364,7077.0
2021-12-08 14:30:00,64.03,64.06,64.02,64.05,3294.0,58.0092,58.0364,58.0001,58.0273,3294.0
2021-12-08 14:35:00,64.05,64.07,64.04,64.04,3238.0,58.0273,58.0454,58.0182,58.0182,3238.0
2021-12-08 14:40:00,64.05,64.06,64.01,64.03,3967.0,58.0273,58.0364,57.9911,58.0092,3967.0
2021-12-08 14:45:00,64.02,64.02,63.95,63.95,17181.0,58.0001,58.0001,57.9367,57.9367,17181.0
2021-12-08 14:50:00,63.97,64.02,63.95,63.97,4223.0,57.9548,58.0001,57.9367,57.9548,4223.0
2021-12-08 14:55:00,63.98,64.06,63.98,64.03,6551.0,57.9639,58.0364,57.9639,58.0092,6551.0
2021-12-08 15:00:00,64.05,64.1,64.01,64.01,18304.0,58.0273,58.0726,57.9911,57.9911,18304.0
2021-12-08 15:05:00,64.0,64.11,63.99,64.08,12324.0,57.982,58.0817,57.9729,58.0545,12324.0
2021-12-08 15:10:00,64.11,64.17,64.09,64.11,7322.0,58.0817,58.136,58.0635,58.0817,7322.0
2021-12-08 15:15:00,64.11,64.19,64.11,64.18,4366.0,58.0817,58.1541,58.0817,58.1451,4366.0
2021-12-08 15:20:00,64.18,64.23,64.15,64.17,11539.0,58.1451,58.1904,58.1179,58.136,11539.0
2021-12-08 15:25:00,64.16,64.17,64.12,64.17,5959.0,58.127,58.136,58.0907,58.136,5959.0
2021-12-08 15:30:00,64.17,64.24,64.14,64.21,15416.0,58.136,58.1994,58.1088,58.1723,15416.0
2021-12-08 15:35:00,64.2,64.24,64.13,64.13,11335.0,58.1632,58.1994,58.0998,58.0998,11335.0
2021-12-08 15:40:00,64.14,64.25,64.14,64.25,14232.0,58.1088,58.2085,58.1088,58.2085,14232.0
2021-12-08 15:45:00,64.25,64.28,64.21,64.22,20805.0,58.2085,58.2357,58.1723,58.1813,20805.0
2021-12-08 15:50:00,64.21,64.26,64.19,64.2,31472.0,58.1723,58.2176,58.1541,58.1632,31472.0
2021-12-08 15:55:00,64.2,64.21,64.12,64.12,103437.0,58.1632,58.1723,58.0907,58.0907,103437.0
2021-12-09 09:30:00,63.8,63.83,63.49,63.59,35393.0,57.8008,57.828,57.52,57.6106,35393.0
2021-12-09 09:35:00,63.6,63.6,63.44,63.5,14106.0,57.6196,57.6196,57.4747,57.529,14106.0
2021-12-09 09:40:00,63.47,63.52,63.33,63.45,7649.0,57.5018,57.5471,57.375,57.4837,7649.0
2021-12-09 09:45:00,63.4,63.41,63.1,63.19,19534.0,57.4384,57.4475,57.1666,57.2482,19534.0
2021-12-09 09:50:00,63.19,63.21,63.1,63.13,24599.0,57.2482,57.2663,57.1666,57.1938,24599.0
2021-12-09 09:55:00,63.12,63.18,63.05,63.06,36433.0,57.1848,57.2391,57.1213,57.1304,36433.0
2021-12-09 10:00:00,63.04,63.31,63.04,63.3,24660.0,57.1123,57.3569,57.1123,57.3478,24660.0
2021-12-09 10:05:00,63.31,63.45,63.3,63.42,10737.0,57.3569,57.4837,57.3478,57.4565,10737.0
2021-12-09 10:10:00,63.41,63.45,63.33,63.33,8540.0,57.4475,57.4837,57.375,57.375,8540.0
2021-12-09 10:15:00,63.36,63.46,63.34,63.42,9040.0,57.4022,57.4928,57.3841,57.4565,9040.0
2021-12-09 10:20:00,63.44,63.46,63.32,63.36,6995.0,57.4747,57.4928,57.3659,57.4022,6995.0
2021-12-09 10:25:00,63.36,63.4,63.32,63.4,4774.0,57.4022,57.4384,57.3659,57.4384,4774.0
2021-12-09 10:30:00,63.38,63.38,63.22,63.23,11086.0,57.4203,57.4203,57.2753,57.2844,11086.0
2021-12-09 10:35:00,63.26,63.27,63.07,63.2,14180.0,57.3116,57.3206,57.1395,57.2572,14180.0
2021-12-09 10:40:00,63.18,63.27,63.15,63.21,6906.0,57.2391,57.3206,57.2119,57.2663,6906.0
2021-12-09 10:45:00,63.19,63.25,63.18,63.25,5029.0,57.2482,57.3025,57.2391,57.3025,5029.0
2021-12-09 10:50:00,63.25,63.29,63.2,63.26,5902.0,57.3025,57.3388,57.2572,57.3116,5902.0
2021-12-09 10:55:00,63.28,63.29,63.16,63.19,7770.0,57.3297,57.3388,57.221,57.2482,7770.0
2021-12-09 11:00:00,63.16,63.27,63.16,63.21,11037.0,57.221,57.3206,57.221,57.2663,11037.0
2021-12-09 11:05:00,63.21,63.28,63.2,63.24,6302.0,57.2663,57.3297,57.2572,57.2935,6302.0
2021-12-09 11:10:00,63.26,63.26,63.12,63.15,8027.0,57.3116,57.3116,57.1848,57.2119,8027.0
2021-12-09 11:15:00,63.16,63.22,63.15,63.22,5052.0,57.221,57.2753,57.2119,57.2753,5052.0
2021-12-09 11:20:00,63.21,63.23,63.18,63.2,5419.0,57.2663,57.2844,57.2391,57.2572,5419.0
2021-12-09 11:25:00,63.21,63.22,63.16,63.2,5963.0,57.2663,57.2753,57.221,57.2572,5963.0
2021-12-09 11:30:00,63.19,63.2,63.13,63.13,5632.0,57.2482,57.2572,57.1938,57.1938,5632.0
2021-12-09 11:35:00,63.12,63.15,63.09,63.12,7902.0,57.1848,57.2119,57.1576,57.1848,7902.0
2021-12-09 11:40:00,63.12,63.18,63.12,63.16,7111.0,57.1848,57.2391,57.1848,57.221,7111.0
2021-12-09 11:45:00,63.17,63.2,63.14,63.18,5312.0,57.2301,57.2572,57.2029,57.2391,5312.0
2021-12-09 11:50:00,63.19,63.22,63.18,63.19,4982.0,57.2482,57.2753,57.2391,57.2482,4982.0
2021-12-09 11:55:00,63.18,63.19,63.14,63.15,6426.0,57.2391,57.2482,57.2029,57.2119,6426.0
2021-12-09 12:00:00,63.16,63.22,63.15,63.19,5879.0,57.221,57.2753,57.2119,57.2482,5879.0
2021-12-09 12:05:00,63.2,63.23,63.19,63.22,6274.0,57.2572,57.2844,57.2482,57.2753,6274.0
2021-12-09 12:10:00,63.22,63.3,63.21,63.29,3197.0,57.2753,57.3478,57.2663,57.3388,3197.0
2021-12-09 12:15:00,63.28,63.34,63.28,63.32,5473.0,57.3297,57.3841,57.3297,57.3659,5473.0
2021-12-09 12:20:00,63.31,63.37,63.31,63.34,4039.0,57.3569,57.4112,57.3569,57.3841,4039.0
2021-12-09 12:25:00,63.34,63.45,63.34,63.45,7001.0,57.3841,57.4837,57.3841,57.4837,7001.0
2021-12-09 12:30:00,63.45,63.53,63.44,63.52,11187.0,57.4837,57.5562,57.4747,57.5471,11187.0
2021-12-09 12:35:00,63.53,63.53,63.46,63.46,3636.0,57.5562,57.5562,57.4928,57.4928,3636.0
2021-12-09 12:40:00,63.47,63.55,63.46,63.55,7131.0,57.5018,57.5743,57.4928,57.5743,7131.0
2021-12-09 12:45:00,63.54,63.59,63.51,63.58,3657.0,57.5653,57.6106,57.5381,57.6015,3657.0
2021-12-09 12:50:00,63.58,63.6,63.53,63.54,10416.0,57.6015,57.6196,57.5562,57.5653,10416.0
2021-12-09 12:55:00,63.53,63.54,63.48,63.5,7538.0,57.5562,57.5653,57.5109,57.529,7538.0
2021-12-09 13:00:00,63.51,63.62,63.5,63.59,6117.0,57.5381,57.6377,57.529,57.6106,6117.0
2021-12-09 13:05:00,63.59,63.61,63.57,63.59,9882.0,57.6106,57.6287,57.5924,57.6106,9882.0
2021-12-09 13:10:00,63.57,63.59,63.56,63.56,5760.0,57.5924,57.6106,57.5834,57.5834,5760.0
2021-12-09 13:15:00,63.56,63.58,63.55,63.58,13053.0,57.5834,57.6015,57.5743,57.6015,13053.0
2021-12-09 13:20:00,63.58,63.58,63.55,63.58,5696.0,57.6015,57.6015,57.5743,57.6015,5696.0
2021-12-09 13:25:00,63.57,63.62,63.56,63.6,4814.0,57.5924,57.6377,57.5834,57.6196,4814.0
2021-12-09 13:30:00,63.61,63.64,63.61,63.64,2608.0,57.6287,57.6559,57.6287,57.6559,2608.0
2021-12-09 13:35:00,63.62,63.65,63.6,63.65,4634.0,57.6377,57.6649,57.6196,57.6649,4634.0
2021-12-09 13:40:00,63.64,63.69,63.61,63.68,6334.0,57.6559,57.7012,57.6287,57.6921,6334.0
2021-12-09 13:45:00,63.69,63.78,63.69,63.77,6897.0,57.7012,57.7827,57.7012,57.7736,6897.0
2021-12-09 13:50:00,63.75,63.79,63.74,63.74,8518.0,57.7555,57.7918,57.7465,57.7465,8518.0
2021-12-09 13:55:00,63.75,63.76,63.6,63.61,24784.0,57.7555,57.7646,57.6196,57.6287,24784.0
2021-12-09 14:00:00,63.61,63.68,63.59,63.6,9857.0,57.6287,57.6921,57.6106,57.6196,9857.0
2021-12-09 14:05:00,63.6,63.64,63.6,63.62,3821.0,57.6196,57.6559,57.6196,57.6377,3821.0
2021-12-09 14:10:00,63.61,63.66,63.6,63.65,4084.0,57.6287,57.674,57.6196,57.6649,4084.0
2021-12-09 14:15:00,63.65,63.66,63.55,63.55,10088.0,57.6649,57.674,57.5743,57.5743,10088.0
2021-12-09 14:20:00,63.55,63.57,63.52,63.55,6034.0,57.5743,57.5924,57.5471,57.5743,6034.0
2021-12-09 14:25:00,63.54,63.56,63.47,63.47,13731.0,57.5653,57.5834,57.5018,57.5018,13731.0
2021-12-09 14:30:00,63.48,63.5,63.46,63.5,9279.0,57.5109,57.529,57.4928,57.529,9279.0
2021-12-09 14:35:00,63.5,63.5,63.44,63.44,5423.0,57.529,57.529,57.4747,57.4747,5423.0
2021-12-09 14:40:00,63.45,63.46,63.41,63.42,6879.0,57.4837,57.4928,57.4475,57.4565,6879.0
2021-12-09 14:45:00,63.42,63.42,63.37,63.39,4726.0,57.4565,57.4565,57.4112,57.4294,4726.0
2021-12-09 14:50:00,63.4,63.51,63.4,63.51,11091.0,57.4384,57.5381,57.4384,57.5381,11091.0
2021-12-09 14:55:00,63.49,63.5,63.45,63.47,4381.0,57.52,57.529,57.4837,57.5018,4381.0
2021-12-09 15:00:00,63.45,63.51,63.45,63.48,5915.0,57.4837,57.5381,57.4837,57.5109,5915.0
2021-12-09 15:05:00,63.48,63.52,63.46,63.52,4173.0,57.5109,57.5471,57.4928,57.5471,4173.0
2021-12-09 15:10:00,63.52,63.55,63.48,63.53,7780.0,57.5471,57.5743,57.5109,57.5562,7780.0
2021-12-09 15:15:00,63.53,63.54,63.5,63.52,3985.0,57.5562,57.5653,57.529,57.5471,3985.0
2021-12-09 15:20:00,63.52,63.52,63.46,63.47,9249.0,57.5471,57.5471,57.4928,57.5018,9249.0
2021-12-09 15:25:00,63.46,63.5,63.44,63.46,12082.0,57.4928,57.529,57.4747,57.4928,12082.0
2021-12-09 15:30:00,63.46,63.51,63.43,63.45,18422.0,57.4928,57.5381,57.4656,57.4837,18422.0
2021-12-09 15:35:00,63.45,63.48,63.43,63.45,13356.0,57.4837,57.5109,57.4656,57.4837,13356.0
2021-12-09 15:40:00,63.44,63.44,63.35,63.36,23559.0,57.4747,57.4747,57.3931,57.4022,23559.0
2021-12-09 15:45:00,63.36,63.44,63.33,63.37,27396.0,57.4022,57.4747,57.375,57.4112,27396.0
2021-12-09 15:50:00,63.37,63.49,63.36,63.48,32520.0,57.4112,57.52,57.4022,57.5109,32520.0
2021-12-09 15:55:00,63.48,63.49,63.27,63.29,133339.0,57.5109,57.52,57.3206,57.3388,133339.0
2021-12-10 09:30:00,63.84,64.06,63.62,63.74,30325.0,57.8371,58.0364,57.6377,57.7465,30325.0
2021-12-10 09:35:00,63.76,64.03,63.75,63.91,9043.0,57.7646,58.0092,57.7555,57.9005,9043.0
2021-12-10 09:40:00,63.91,64.09,63.91,63.98,5953.0,57.9005,58.0635,57.9005,57.9639,5953.0
2021-12-10 09:45:00,63.93,63.93,63.82,63.86,4619.0,57.9186,57.9186,57.8189,57.8552,4619.0
2021-12-10 09:50:00,63.84,63.94,63.77,63.83,4572.0,57.8371,57.9276,57.7736,57.828,4572.0
2021-12-10 09:55:00,63.83,63.83,63.59,63.65,3599.0,57.828,57.828,57.6106,57.6649,3599.0
2021-12-10 10:00:00,63.71,63.73,63.52,63.53,5867.0,57.7193,57.7374,57.5471,57.5562,5867.0
2021-12-10 10:05:00,63.53,63.62,63.51,63.58,6167.0,57.5562,57.6377,57.5381,57.6015,6167.0
2021-12-10 10:10:00,63.54,63.6,63.48,63.58,5928.0,57.5653,57.6196,57.5109,57.6015,5928.0
2021-12-10 10:15:00,63.58,63.64,63.54,63.59,3903.0,57.6015,57.6559,57.5653,57.6106,3903.0
2021-12-10 10:20:00,63.62,63.62,63.48,63.54,6694.0,57.6377,57.6377,57.5109,57.5653,6694.0
2021-12-10 10:25:00,63.54,63.56,63.43,63.43,5414.0,57.5653,57.5834,57.4656,57.4656,5414.0
2021-12-10 10:30:00,63.45,63.55,63.42,63.44,7347.0,57.4837,57.5743,57.4565,57.4747,7347.0
2021-12-10 10:35:00,63.44,63.52,63.43,63.49,4617.0,57.4747,57.5471,57.4656,57.52,4617.0
2021-12-10 10:40:00,63.48,63.49,63.41,63.49,10764.0,57.5109,57.52,57.4475,57.52,10764.0
2021-12-10 10:45:00,63.48,63.53,63.45,63.52,2957.0,57.5109,57.5562,57.4837,57.5471,2957.0
2021-12-10 10:50:00,63.51,63.9,63.46,63.77,54406.0,57.5381,57.8914,57.4928,57.7736,54406.0
2021-12-10 10:55:00,63.75,63.79,63.58,63.58,9967.0,57.7555,57.7918,57.6015,57.6015,9967.0
2021-12-10 11:00:00,63.6,63.95,63.55,63.84,70140.0,57.6196,57.9367,57.5743,57.8371,70140.0
2021-12-10 11:05:00,63.86,64.07,63.48,63.57,85082.0,57.8552,58.0454,57.5109,57.5924,85082.0
2021-12-10 11:10:00,63.57,63.65,63.45,63.46,12610.0,57.5924,57.6649,57.4837,57.4928,12610.0
2021-12-10 11:15:00,63.49,63.59,63.48,63.51,6547.0,57.52,57.6106,57.5109,57.5381,6547.0
2021-12-10 11:20:00,63.52,63.59,63.5,63.57,5971.0,57.5471,57.6106,57.529,57.5924,5971.0
2021-12-10 11:25:00,63.55,63.56,63.49,63.51,11885.0,57.5743,57.5834,57.52,57.5381,11885.0
2021-12-10 11:30:00,63.49,63.49,63.36,63.39,19618.0,57.52,57.52,57.4022,57.4294,19618.0
2021-12-10 11:35:00,63.42,63.48,63.39,63.48,9206.0,57.4565,57.5109,57.4294,57.5109,9206.0
2021-12-10 11:40:00,63.47,63.49,63.44,63.48,7243.0,57.5018,57.52,57.4747,57.5109,7243.0
2021-12-10 11:45:00,63.46,63.51,63.27,63.47,22337.0,57.4928,57.5381,57.3206,57.5018,22337.0
2021-12-10 11:50:00,63.47,63.53,63.44,63.52,7049.0,57.5018,57.5562,57.4747,57.5471,7049.0
2021-12-10 11:55:00,63.52,63.58,63.49,63.54,6411.0,57.5471,57.6015,57.52,57.5653,6411.0
2021-12-10 12:00:00,63.55,63.62,63.55,63.6,13405.0,57.5743,57.6377,57.5743,57.6196,13405.0
2021-12-10 12:05:00,63.62,63.74,63.57,63.6,28817.0,57.6377,57.7465,57.5924,57.6196,28817.0
2021-12-10 12:10:00,63.61,63.64,63.5,63.5,6646.0,57.6287,57.6559,57.529,57.529,6646.0
2021-12-10 12:15:00,63.52,63.54,63.49,63.49,6294.0,57.5471,57.5653,57.52,57.52,6294.0
2021-12-10 12:20:00,63.52,63.53,63.46,63.53,4036.0,57.5471,57.5562,57.4928,57.5562,4036.0
2021-12-10 12:25:00,63.53,63.55,63.44,63.44,6710.0,57.5562,57.5743,57.4747,57.4747,6710.0
2021-12-10 12:30:00,63.46,63.46,63.39,63.39,4933.0,57.4928,57.4928,57.4294,57.4294,4933.0
2021-12-10 12:35:00,63.39,63.4,63.33,63.35,8855.0,57.4294,57.4384,57.375,57.3931,8855.0
2021-12-10 12:40:00,63.35,63.37,63.3,63.36,6359.0,57.3931,57.4112,57.3478,57.4022,6359.0
2021-12-10 12:45:00,63.34,63.46,63.34,63.43,5383.0,57.3841,57.4928,57.3841,57.4656,5383.0
2021-12-10 12:50:00,63.43,63.47,63.4,63.44,6074.0,57.4656,57.5018,57.4384,57.4747,6074.0
2021-12-10 12:55:00,63.45,63.45,63.39,63.41,5402.0,57.4837,57.4837,57.4294,57.4475,5402.0
2021-12-10 13:00:00,63.43,63.5,63.43,63.5,2919.0,57.4656,57.529,57.4656,57.529,2919.0
2021-12-10 13:05:00,63.5,63.5,63.46,63.47,5263.0,57.529,57.529,57.4928,57.5018,5263.0
2021-12-10 13:10:00,63.46,63.49,63.44,63.49,7368.0,57.4928,57.52,57.4747,57.52,7368.0
2021-12-10 13:15:00,63.49,63.51,63.46,63.48,5799.0,57.52,57.5381,57.4928,57.5109,5799.0
2021-12-10 13:20:00,63.48,63.48,63.42,63.43,7657.0,57.5109,57.5109,57.4565,57.4656,7657.0
2021-12-10 13:25:00,63.44,63.44,63.39,63.4,8884.0,57.4747,57.4747,57.4294,57.4384,8884.0
2021-12-10 13:30:00,63.4,63.43,63.38,63.4,6337.0,57.4384,57.4656,57.4203,57.4384,6337.0
2021-12-10 13:35:00,63.4,63.44,63.39,63.43,6090.0,57.4384,57.4747,57.4294,57.4656,6090.0
2021-12-10 13:40:00,63.42,63.46,63.37,63.43,14391.0,57.4565,57.4928,57.4112,57.4656,14391.0
2021-12-10 13:45:00,63.43,63.47,63.41,63.43,4964.0,57.4656,57.5018,57.4475,57.4656,4964.0
2021-12-10 13:50:00,63.43,63.46,63.4,63.42,9847.0,57.4656,57.4928,57.4384,57.4565,9847.0
2021-12-10 13:55:00,63.42,63.46,63.4,63.45,12528.0,57.4565,57.4928,57.4384,57.4837,12528.0
2021-12-10 14:00:00,63.45,63.47,63.37,63.41,23825.0,57.4837,57.5018,57.4112,57.4475,23825.0
2021-12-10 14:05:00,63.41,63.44,63.38,63.42,12164.0,57.4475,57.4747,57.4203,57.4565,12164.0
2021-12-10 14:10:00,63.41,63.46,63.41,63.45,3436.0,57.4475,57.4928,57.4475,57.4837,3436.0
2021-12-10 14:15:00,63.46,63.53,63.46,63.48,7396.0,57.4928,57.5562,57.4928,57.5109,7396.0
2021-12-10 14:20:00,63.49,63.54,63.49,63.54,6735.0,57.52,57.5653,57.52,57.5653,6735.0
2021-12-10 14:25:00,63.54,63.54,63.46,63.54,8766.0,57.5653,57.5653,57.4928,57.5653,8766.0
2021-12-10 14:30:00,63.54,63.59,63.5,63.5,9101.0,57.5653,57.6106,57.529,57.529,9101.0
2021-12-10 14:35:00,63.5,63.54,63.44,63.53,9103.0,57.529,57.5653,57.4747,57.5562,9103.0
2021-12-10 14:40:00,63.54,63.55,63.47,63.47,3891.0,57.5653,57.5743,57.5018,57.5018,3891.0
2021-12-10 14:45:00,63.46,63.54,63.46,63.49,9132.0,57.4928,57.5653,57.4928,57.52,9132.0
2021-12-10 14:50:00,63.49,63.5,63.43,63.43,7497.0,57.52,57.529,57.4656,57.4656,7497.0
2021-12-10 14:55:00,63.43,63.5,63.41,63.45,12039.0,57.4656,57.529,57.4475,57.4837,12039.0
2021-12-10 15:00:00,63.45,63.49,63.43,63.45,8316.0,57.4837,57.52,57.4656,57.4837,8316.0
2021-12-10 15:05:00,63.47,63.5,63.44,63.5,6743.0,57.5018,57.529,57.4747,57.529,6743.0
2021-12-10 15:10:00,63.5,63.51,63.44,63.47,7256.0,57.529,57.5381,57.4747,57.5018,7256.0
2021-12-10 15:15:00,63.46,63.48,63.44,63.47,7341.0,57.4928,57.5109,57.4747,57.5018,7341.0
2021-12-10 15:20:00,63.47,63.47,63.41,63.41,18152.0,57.5018,57.5018,57.4475,57.4475,18152.0
2021-12-10 15:25:00,63.41,63.43,63.38,63.39,19163.0,57.4475,57.4656,57.4203,57.4294,19163.0
2021-12-10 15:30:00,63.39,63.4,63.3,63.31,33758.0,57.4294,57.4384,57.3478,57.3569,33758.0
2021-12-10 15:35:00,63.31,63.38,63.29,63.33,30160.0,57.3569,57.4203,57.3388,57.375,30160.0
2021-12-10 15:40:00,63.34,63.36,63.31,63.36,26895.0,57.3841,57.4022,57.3569,57.4022,26895.0
2021-12-10 15:45:00,63.36,63.43,63.35,63.39,33485.0,57.4022,57.4656,57.3931,57.4294,33485.0
2021-12-10 15:50:00,63.38,63.47,63.36,63.37,40171.0,57.4203,57.5018,57.4022,57.4112,40171.0
2021-12-10 15:55:00,63.37,63.46,63.31,63.43,134841.0,57.4112,57.4928,57.3569,57.4656,134841.0
2021-12-13 09:30:00,63.71,64.05,63.6,63.85,78176.0,57.7193,58.0273,57.6196,57.8461,78176.0
2021-12-13 09:35:00,63.82,63.97,63.79,63.95,29890.0,57.8189,57.9548,57.7918,57.9367,29890.0
2021-12-13 09:40:00,63.96,64.05,63.81,63.86,26507.0,57.9458,58.0273,57.8099,57.8552,26507.0
2021-12-13 09:45:00,63.87,63.98,63.77,63.93,19000.0,57.8642,57.9639,57.7736,57.9186,19000.0
2021-12-13 09:50:00,63.91,63.98,63.83,63.91,29165.0,57.9005,57.9639,57.828,57.9005,29165.0
2021-12-13 09:55:00,63.92,64.03,63.92,63.97,14031.0,57.9095,58.0092,57.9095,57.9548,14031.0
2021-12-13 10:00:00,63.99,64.17,63.99,64.17,17041.0,57.9729,58.136,57.9729,58.136,17041.0
2021-12-13 10:05:00,64.17,64.31,64.14,64.31,12347.0,58.136,58.2629,58.1088,58.2629,12347.0
2021-12-13 10:10:00,64.31,64.36,64.26,64.36,16914.0,58.2629,58.3082,58.2176,58.3082,16914.0
2021-12-13 10:15:00,64.38,64.52,64.37,64.43,15597.0,58.3263,58.4531,58.3172,58.3716,15597.0
2021-12-13 10:20:00,64.44,64.5,64.41,64.46,9818.0,58.3806,58.435,58.3535,58.3988,9818.0
2021-12-13 10:25:00,64.46,64.46,64.18,64.19,14955.0,58.3988,58.3988,58.1451,58.1541,14955.0
2021-12-13 10:30:00,64.17,64.29,64.17,64.2,6536.0,58.136,58.2447,58.136,58.1632,6536.0
2021-12-13 10:35:00,64.22,64.38,64.21,64.34,9715.0,58.1813,58.3263,58.1723,58.29,9715.0
2021-12-13 10:40:00,64.34,64.39,64.32,64.32,10481.0,58.29,58.3353,58.2719,58.2719,10481.0
2021-12-13 10:45:00,64.34,64.41,64.34,64.39,10745.0,58.29,58.3535,58.29,58.3353,10745.0
2021-12-13 10:50:00,64.39,64.5,64.38,64.45,10551.0,58.3353,58.435,58.3263,58.3897,10551.0
2021-12-13 10:55:00,64.45,64.45,64.21,64.3,7864.0,58.3897,58.3897,58.1723,58.2538,7864.0
2021-12-13 11:00:00,64.28,64.33,64.15,64.16,12398.0,58.2357,58.281,58.1179,58.127,12398.0
2021-12-13 11:05:00,64.17,64.2,64.03,64.06,9622.0,58.136,58.1632,58.0092,58.0364,9622.0
2021-12-13 11:10:00,64.07,64.19,64.06,64.19,8757.0,58.0454,58.1541,58.0364,58.1541,8757.0
2021-12-13 11:15:00,64.18,64.26,64.17,64.23,7334.0,58.1451,58.2176,58.136,58.1904,7334.0
2021-12-13 11:20:00,64.23,64.24,64.16,64.2,15784.0,58.1904,58.1994,58.127,58.1632,15784.0
2021-12-13 11:25:00,64.2,64.23,64.18,64.19,19359.0,58.1632,58.1904,58.1451,58.1541,19359.0
2021-12-13 11:30:00,64.18,64.41,64.18,64.38,6913.0,58.1451,58.3535,58.1451,58.3263,6913.0
2021-12-13 11:35:00,64.39,64.51,64.37,64.51,6507.0,58.3353,58.444,58.3172,58.444,6507.0
2021-12-13 11:40:00,64.5,64.55,64.49,64.52,7134.0,58.435,58.4803,58.4259,58.4531,7134.0
2021-12-13 11:45:00,64.53,64.56,64.49,64.51,10467.0,58.4622,58.4893,58.4259,58.444,10467.0
2021-12-13 11:50:00,64.52,64.53,64.47,64.51,5915.0,58.4531,58.4622,58.4078,58.444,5915.0
2021-12-13 11:55:00,64.52,64.55,64.46,64.54,11911.0,58.4531,58.4803,58.3988,58.4712,11911.0
2021-12-13 12:00:00,64.53,64.62,64.49,64.62,7755.0,58.4622,58.5437,58.4259,58.5437,7755.0
2021-12-13 12:05:00,64.6,64.74,64.59,64.74,9704.0,58.5256,58.6524,58.5165,58.6524,9704.0
2021-12-13 12:10:00,64.73,64.74,64.68,64.7,7598.0,58.6434,58.6524,58.5981,58.6162,7598.0
2021-12-13 12:15:00,64.7,64.74,64.7,64.74,3655.0,58.6162,58.6524,58.6162,58.6524,3655.0
2021-12-13 12:20:00,64.74,64.78,64.7,64.74,11441.0,58.6524,58.6887,58.6162,58.6524,11441.0
2021-12-13 12:25:00,64.72,64.8,64.72,64.74,10138.0,58.6343,58.7068,58.6343,58.6524,10138.0
2021-12-13 12:30:00,64.73,64.73,64.64,64.7,5069.0,58.6434,58.6434,58.5618,58.6162,5069.0
2021-12-13 12:35:00,64.68,64.77,64.68,64.74,3741.0,58.5981,58.6796,58.5981,58.6524,3741.0
2021-12-13 12:40:00,64.74,64.79,64.7,64.76,12078.0,58.6524,58.6977,58.6162,58.6705,12078.0
2021-12-13 12:45:00,64.76,64.79,64.71,64.73,7204.0,58.6705,58.6977,58.6252,58.6434,7204.0
2021-12-13 12:50:00,64.71,64.78,64.54,64.59,51212.0,58.6252,58.6887,58.4712,58.5165,51212.0
2021-12-13 12:55:00,64.57,64.66,64.55,64.66,8430.0,58.4984,58.5799,58.4803,58.5799,8430.0
2021-12-13 13:00:00,64.71,64.71,64.65,64.67,5473.0,58.6252,58.6252,58.5709,58.589,5473.0
2021-12-13 13:05:00,64.67,64.69,64.63,64.63,5947.0,58.589,58.6071,58.5528,58.5528,5947.0
2021-12-13 13:10:00,64.64,64.69,64.64,64.69,3554.0,58.5618,58.6071,58.5618,58.6071,3554.0
2021-12-13 13:15:00,64.69,64.7,64.66,64.7,7442.0,58.6071,58.6162,58.5799,58.6162,7442.0
2021-12-13 13:20:00,64.7,64.71,64.63,64.66,6206.0,58.6162,58.6252,58.5528,58.5799,6206.0
2021-12-13 13:25:00,64.65,64.71,64.58,64.71,9419.0,58.5709,58.6252,58.5075,58.6252,9419.0
2021-12-13 13:30:00,64.73,64.73,64.64,64.68,8339.0,58.6434,58.6434,58.5618,58.5981,8339.0
2021-12-13 13:35:00,64.68,64.7,64.6,64.6,6911.0,58.5981,58.6162,58.5256,58.5256,6911.0
2021-12-13 13:40:00,64.62,64.68,64.62,64.67,3587.0,58.5437,58.5981,58.5437,58.589,3587.0
2021-12-13 13:45:00,64.66,64.67,64.6,64.61,4150.0,58.5799,58.589,58.5256,58.5346,4150.0
2021-12-13 13:50:00,64.61,64.61,64.55,64.58,8754.0,58.5346,58.5346,58.4803,58.5075,8754.0
2021-12-13 13:55:00,64.56,64.61,64.56,64.61,5782.0,58.4893,58.5346,58.4893,58.5346,5782.0
2021-12-13 14:00:00,64.6,64.6,64.46,64.47,10928.0,58.5256,58.5256,58.3988,58.4078,10928.0
2021-12-13 14:05:00,64.47,64.5,64.47,64.49,7469.0,58.4078,58.435,58.4078,58.4259,7469.0
2021-12-13 14:10:00,64.49,64.53,64.49,64.51,10803.0,58.4259,58.4622,58.4259,58.444,10803.0
2021-12-13 14:15:00,64.5,64.56,64.5,64.54,7531.0,58.435,58.4893,58.435,58.4712,7531.0
2021-12-13 14:20:00,64.55,64.66,64.55,64.59,12256.0,58.4803,58.5799,58.4803,58.5165,12256.0
2021-12-13 14:25:00,64.59,64.62,64.56,64.58,4981.0,58.5165,58.5437,58.4893,58.5075,4981.0
2021-12-13 14:30:00,64.57,64.61,64.56,64.57,7511.0,58.4984,58.5346,58.4893,58.4984,7511.0
2021-12-13 14:35:00,64.55,64.59,64.53,64.55,6655.0,58.4803,58.5165,58.4622,58.4803,6655.0
2021-12-13 14:40:00,64.56,64.61,64.56,64.59,6481.0,58.4893,58.5346,58.4893,58.5165,6481.0
2021-12-13 14:45:00,64.58,64.6,64.54,64.57,6332.0,58.5075,58.5256,58.4712,58.4984,6332.0
2021-12-13 14:50:00,64.57,64.61,64.54,64.55,23449.0,58.4984,58.5346,58.4712,58.4803,23449.0
2021-12-13 14:55:00,64.57,64.59,64.43,64.43,24850.0,58.4984,58.5165,58.3716,58.3716,24850.0
2021-12-13 15:00:00,64.45,64.57,64.41,64.57,34112.0,58.3897,58.4984,58.3535,58.4984,34112.0
2021-12-13 15:05:00,64.59,64.61,64.56,64.57,5884.0,58.5165,58.5346,58.4893,58.4984,5884.0
2021-12-13 15:10:00,64.56,64.68,64.55,64.67,8045.0,58.4893,58.5981,58.4803,58.589,8045.0
2021-12-13 15:15:00,64.7,64.74,64.67,64.69,16928.0,58.6162,58.6524,58.589,58.6071,16928.0
2021-12-13 15:20:00,64.69,64.86,64.68,64.86,38436.0,58.6071,58.7611,58.5981,58.7611,38436.0
2021-12-13 15:25:00,64.86,64.94,64.77,64.78,32840.0,58.7611,58.8336,58.6796,58.6887,32840.0
2021-12-13 15:30:00,64.78,64.85,64.78,64.84,22006.0,58.6887,58.7521,58.6887,58.743,22006.0
2021-12-13 15:35:00,64.83,64.86,64.68,64.7,27144.0,58.734,58.7611,58.5981,58.6162,27144.0
2021-12-13 15:40:00,64.7,64.83,64.69,64.77,30431.0,58.6162,58.734,58.6071,58.6796,30431.0
2021-12-13 15:45:00,64.77,64.8,64.73,64.75,46548.0,58.6796,58.7068,58.6434,58.6615,46548.0
2021-12-13 15:50:00,64.75,64.75,64.63,64.68,70211.0,58.6615,58.6615,58.5528,58.5981,70211.0
2021-12-13 15:55:00,64.68,64.69,64.59,64.64,131434.0,58.5981,58.6071,58.5165,58.5618,131434.0
2021-12-14 09:30:00,64.66,65.0,64.5,65.0,52035.0,58.5799,58.888,58.435,58.888,52035.0
2021-12-14 09:35:00,64.94,65.18,64.85,65.05,24292.0,58.8336,59.051,58.7521,58.9333,24292.0
2021-12-14 09:40:00,65.03,65.3,65.03,65.24,11899.0,58.9152,59.1598,58.9152,59.1054,11899.0
2021-12-14 09:45:00,65.23,65.36,65.18,65.36,16427.0,59.0963,59.2141,59.051,59.2141,16427.0
2021-12-14 09:50:00,65.36,65.5,65.31,65.49,43425.0,59.2141,59.341,59.1688,59.3319,43425.0
2021-12-14 09:55:00,65.48,65.68,65.48,65.55,35225.0,59.3228,59.504,59.3228,59.3863,35225.0
2021-12-14 10:00:00,65.56,65.71,65.55,65.66,13002.0,59.3953,59.5312,59.3863,59.4859,13002.0
2021-12-14 10:05:00,65.65,65.67,65.59,65.62,8654.0,59.4769,59.495,59.4225,59.4497,8654.0
2021-12-14 10:10:00,65.62,65.62,65.45,65.55,22928.0,59.4497,59.4497,59.2957,59.3863,22928.0
2021-12-14 10:15:00,65.54,65.64,65.44,65.45,12607.0,59.3772,59.4678,59.2866,59.2957,12607.0
2021-12-14 10:20:00,65.41,65.54,65.36,65.5,10027.0,59.2594,59.3772,59.2141,59.341,10027.0
2021-12-14 10:25:00,65.51,65.59,65.47,65.52,14114.0,59.35,59.4225,59.3138,59.3591,14114.0
2021-12-14 10:30:00,65.54,65.56,65.46,65.49,7530.0,59.3772,59.3953,59.3047,59.3319,7530.0
2021-12-14 10:35:00,65.47,65.62,65.47,65.55,7779.0,59.3138,59.4497,59.3138,59.3863,7779.0
2021-12-14 10:40:00,65.57,65.59,65.51,65.55,20891.0,59.4044,59.4225,59.35,59.3863,20891.0
2021-12-14 10:45:00,65.57,65.58,65.39,65.42,9147.0,59.4044,59.4134,59.2413,59.2685,9147.0
2021-12-14 10:50:00,65.42,65.45,65.39,65.39,8549.0,59.2685,59.2957,59.2413,59.2413,8549.0
2021-12-14 10:55:00,65.39,65.47,65.35,65.46,9814.0,59.2413,59.3138,59.2051,59.3047,9814.0
2021-12-14 11:00:00,65.44,65.5,65.39,65.49,20350.0,59.2866,59.341,59.2413,59.3319,20350.0
2021-12-14 11:05:00,65.5,65.6,65.5,65.53,11211.0,59.341,59.4316,59.341,59.3681,11211.0
2021-12-14 11:10:00,65.5,65.5,65.37,65.4,11273.0,59.341,59.341,59.2232,59.2504,11273.0
2021-12-14 11:15:00,65.39,65.49,65.36,65.45,7415.0,59.2413,59.3319,59.2141,59.2957,7415.0
2021-12-14 11:20:00,65.46,65.5,65.44,65.47,11779.0,59.3047,59.341,59.2866,59.3138,11779.0
2021-12-14 11:25:00,65.46,65.47,65.24,65.3,41971.0,59.3047,59.3138,59.1054,59.1598,41971.0
2021-12-14 11:30:00,65.3,65.3,65.18,65.21,10893.0,59.1598,59.1598,59.051,59.0782,10893.0
2021-12-14 11:35:00,65.21,65.33,65.18,65.29,20676.0,59.0782,59.1869,59.051,59.1507,20676.0
2021-12-14 11:40:00,65.26,65.4,65.26,65.4,8008.0,59.1235,59.2504,59.1235,59.2504,8008.0
2021-12-14 11:45:00,65.39,65.46,65.37,65.38,10556.0,59.2413,59.3047,59.2232,59.2322,10556.0
2021-12-14 11:50:00,65.38,65.54,65.37,65.51,12249.0,59.2322,59.3772,59.2232,59.35,12249.0
2021-12-14 11:55:00,65.48,65.51,65.32,65.32,15699.0,59.3228,59.35,59.1779,59.1779,15699.0
2021-12-14 12:00:00,65.34,65.34,65.23,65.24,7753.0,59.196,59.196,59.0963,59.1054,7753.0
2021-12-14 12:05:00,65.25,65.37,65.23,65.34,7700.0,59.1145,59.2232,59.0963,59.196,7700.0
2021-12-14 12:10:00,65.35,65.42,65.27,65.34,11317.0,59.2051,59.2685,59.1326,59.196,11317.0
2021-12-14 12:15:00,65.33,65.36,65.27,65.35,9535.0,59.1869,59.2141,59.1326,59.2051,9535.0
2021-12-14 12:20:00,65.34,65.49,65.34,65.41,10259.0,59.196,59.3319,59.196,59.2594,10259.0
2021-12-14 12:25:00,65.4,65.46,65.39,65.44,8416.0,59.2504,59.3047,59.2413,59.2866,8416.0
2021-12-14 12:30:00,65.43,65.44,65.33,65.39,10955.0,59.2775,59.2866,59.1869,59.2413,10955.0
2021-12-14 12:35:00,65.39,65.39,65.34,65.36,3884.0,59.2413,59.2413,59.196,59.2141,3884.0
2021-12-14 12:40:00,65.36,65.36,65.27,65.27,5125.0,59.2141,59.2141,59.1326,59.1326,5125.0
2021-12-14 12:45:00,65.27,65.32,65.22,65.24,5608.0,59.1326,59.1779,59.0873,59.1054,5608.0
2021-12-14 12:50:00,65.24,65.32,65.24,65.28,6789.0,59.1054,59.1779,59.1054,59.1416,6789.0
2021-12-14 12:55:00,65.27,65.27,65.21,65.24,8944.0,59.1326,59.1326,59.0782,59.1054,8944.0
2021-12-14 13:00:00,65.23,65.3,65.22,65.26,5353.0,59.0963,59.1598,59.0873,59.1235,5353.0
2021-12-14 13:05:00,65.27,65.3,65.26,65.28,6061.0,59.1326,59.1598,59.1235,59.1416,6061.0
2021-12-14 13:10:00,65.29,65.3,65.25,65.25,5905.0,59.1507,59.1598,59.1145,59.1145,5905.0
2021-12-14 13:15:00,65.27,65.3,65.26,65.28,7418.0,59.1326,59.1598,59.1235,59.1416,7418.0
2021-12-14 13:20:00,65.28,65.31,65.21,65.21,7402.0,59.1416,59.1688,59.0782,59.0782,7402.0
2021-12-14 13:25:00,65.2,65.2,65.11,65.12,8716.0,59.0692,59.0692,58.9876,58.9967,8716.0
2021-12-14 13:30:00,65.11,65.11,65.07,65.1,6995.0,58.9876,58.9876,58.9514,58.9786,6995.0
2021-12-14 13:35:00,65.1,65.14,65.06,65.1,6836.0,58.9786,59.0148,58.9423,58.9786,6836.0
2021-12-14 13:40:00,65.09,65.09,65.01,65.04,8671.0,58.9695,58.9695,58.897,58.9242,8671.0
2021-12-14 13:45:00,65.04,65.1,65.01,65.01,6663.0,58.9242,58.9786,58.897,58.897,6663.0
2021-12-14 13:50:00,65.01,65.07,64.95,64.95,16535.0,58.897,58.9514,58.8427,58.8427,16535.0
2021-12-14 13:55:00,64.94,64.97,64.91,64.94,11706.0,58.8336,58.8608,58.8064,58.8336,11706.0
2021-12-14 14:00:00,64.95,65.02,64.94,64.99,7096.0,58.8427,58.9061,58.8336,58.8789,7096.0
2021-12-14 14:05:00,64.98,65.03,64.92,65.03,4982.0,58.8699,58.9152,58.8155,58.9152,4982.0
2021-12-14 14:10:00,65.03,65.07,65.03,65.06,7288.0,58.9152,58.9514,58.9152,58.9423,7288.0
2021-12-14 14:15:00,65.06,65.07,65.03,65.03,3269.0,58.9423,58.9514,58.9152,58.9152,3269.0
2021-12-14 14:20:00,65.04,65.07,64.99,65.03,6857.0,58.9242,58.9514,58.8789,58.9152,6857.0
2021-12-14 14:25:00,65.04,65.07,64.99,65.0,5372.0,58.9242,58.9514,58.8789,58.888,5372.0
2021-12-14 14:30:00,64.99,64.99,64.92,64.96,6008.0,58.8789,58.8789,58.8155,58.8517,6008.0
2021-12-14 14:35:00,64.96,64.97,64.93,64.97,6478.0,58.8517,58.8608,58.8246,58.8608,6478.0
2021-12-14 14:40:00,64.98,64.98,64.9,64.94,5227.0,58.8699,58.8699,58.7974,58.8336,5227.0
2021-12-14 14:45:00,64.93,64.93,64.84,64.84,5220.0,58.8246,58.8246,58.743,58.743,5220.0
2021-12-14 14:50:00,64.83,64.87,64.82,64.84,11237.0,58.734,58.7702,58.7249,58.743,11237.0
2021-12-14 14:55:00,64.84,64.9,64.84,64.89,4514.0,58.743,58.7974,58.743,58.7883,4514.0
2021-12-14 15:00:00,64.89,64.94,64.87,64.89,4867.0,58.7883,58.8336,58.7702,58.7883,4867.0
2021-12-14 15:05:00,64.9,64.9,64.85,64.88,6369.0,58.7974,58.7974,58.7521,58.7793,6369.0
2021-12-14 15:10:00,64.89,64.94,64.87,64.94,5191.0,58.7883,58.8336,58.7702,58.8336,5191.0
2021-12-14 15:15:00,64.96,64.98,64.93,64.94,6445.0,58.8517,58.8699,58.8246,58.8336,6445.0
2021-12-14 15:20:00,64.95,64.99,64.94,64.94,10763.0,58.8427,58.8789,58.8336,58.8336,10763.0
2021-12-14 15:25:00,64.95,65.02,64.92,65.02,9316.0,58.8427,58.9061,58.8155,58.9061,9316.0
2021-12-14 15:30:00,65.02,65.02,64.93,64.97,11117.0,58.9061,58.9061,58.8246,58.8608,11117.0
2021-12-14 15:35:00,64.98,65.04,64.97,65.04,18101.0,58.8699,58.9242,58.8608,58.9242,18101.0
2021-12-14 15:40:00,65.03,65.04,64.95,64.97,24465.0,58.9152,58.9242,58.8427,58.8608,24465.0
2021-12-14 15:45:00,64.96,65.02,64.89,64.89,22443.0,58.8517,58.9061,58.7883,58.7883,22443.0
2021-12-14 15:50:00,64.89,64.96,64.87,64.89,43774.0,58.7883,58.8517,58.7702,58.7883,43774.0
2021-12-14 15:55:00,64.88,64.91,64.83,64.86,175794.0,58.7793,58.8064,58.734,58.7611,175794.0
2021-12-15 09:30:00,64.84,65.19,64.81,65.08,42733.0,58.743,59.0601,58.7158,58.9605,42733.0
2021-12-15 09:35:00,65.03,65.05,64.64,64.67,8328.0,58.9152,58.9333,58.5618,58.589,8328.0
2021-12-15 09:40:00,64.65,64.79,64.55,64.61,13278.0,58.5709,58.6977,58.4803,58.5346,13278.0
2021-12-15 09:45:00,64.61,64.66,64.35,64.45,35056.0,58.5346,58.5799,58.2991,58.3897,35056.0
2021-12-15 09:50:00,64.42,64.42,64.27,64.32,6915.0,58.3625,58.3625,58.2266,58.2719,6915.0
2021-12-15 09:55:00,64.33,64.41,64.16,64.19,17132.0,58.281,58.3535,58.127,58.1541,17132.0
2021-12-15 10:00:00,64.2,64.35,64.03,64.06,11631.0,58.1632,58.2991,58.0092,58.0364,11631.0
2021-12-15 10:05:00,64.14,64.26,64.09,64.26,12780.0,58.1088,58.2176,58.0635,58.2176,12780.0
2021-12-15 10:10:00,64.26,64.34,64.21,64.25,15110.0,58.2176,58.29,58.1723,58.2085,15110.0
2021-12-15 10:15:00,64.23,64.35,64.2,64.28,8686.0,58.1904,58.2991,58.1632,58.2357,8686.0
2021-12-15 10:20:00,64.28,64.28,64.1,64.11,11126.0,58.2357,58.2357,58.0726,58.0817,11126.0
2021-12-15 10:25:00,64.12,64.18,64.06,64.14,6334.0,58.0907,58.1451,58.0364,58.1088,6334.0
2021-12-15 10:30:00,64.17,64.36,64.15,64.36,15349.0,58.136,58.3082,58.1179,58.3082,15349.0
2021-12-15 10:35:00,64.33,64.35,64.22,64.29,8601.0,58.281,58.2991,58.1813,58.2447,8601.0
2021-12-15 10:40:00,64.31,64.36,64.27,64.28,5620.0,58.2629,58.3082,58.2266,58.2357,5620.0
2021-12-15 10:45:00,64.28,64.28,64.2,64.21,5090.0,58.2357,58.2357,58.1632,58.1723,5090.0
2021-12-15 10:50:00,64.2,64.27,64.14,64.26,10210.0,58.1632,58.2266,58.1088,58.2176,10210.0
2021-12-15 10:55:00,64.31,64.42,64.31,64.42,9411.0,58.2629,58.3625,58.2629,58.3625,9411.0
2021-12-15 11:00:00,64.39,64.51,64.37,64.5,4487.0,58.3353,58.444,58.3172,58.435,4487.0
2021-12-15 11:05:00,64.53,64.53,64.38,64.41,7137.0,58.4622,58.4622,58.3263,58.3535,7137.0
2021-12-15 11:10:00,64.42,64.48,64.4,64.48,4833.0,58.3625,58.4169,58.3444,58.4169,4833.0
2021-12-15 11:15:00,64.47,64.51,64.45,64.48,6526.0,58.4078,58.444,58.3897,58.4169,6526.0
2021-12-15 11:20:00,64.47,64.57,64.45,64.47,3909.0,58.4078,58.4984,58.3897,58.4078,3909.0
2021-12-15 11:25:00,64.45,64.45,64.38,64.43,4315.0,58.3897,58.3897,58.3263,58.3716,4315.0
2021-12-15 11:30:00,64.4,64.47,64.32,64.46,5780.0,58.3444,58.4078,58.2719,58.3988,5780.0
2021-12-15 11:35:00,64.43,64.44,64.38,64.42,7952.0,58.3716,58.3806,58.3263,58.3625,7952.0
2021-12-15 11:40:00,64.43,64.58,64.41,64.57,7593.0,58.3716,58.5075,58.3535,58.4984,7593.0
2021-12-15 11:45:00,64.6,64.63,64.57,64.63,6261.0,58.5256,58.5528,58.4984,58.5528,6261.0
2021-12-15 11:50:00,64.62,64.63,64.55,64.63,4020.0,58.5437,58.5528,58.4803,58.5528,4020.0
2021-12-15 11:55:00,64.61,64.71,64.61,64.69,6386.0,58.5346,58.6252,58.5346,58.6071,6386.0
2021-12-15 12:00:00,64.68,64.72,64.65,64.7,3783.0,58.5981,58.6343,58.5709,58.6162,3783.0
2021-12-15 12:05:00,64.68,64.69,64.67,64.67,3811.0,58.5981,58.6071,58.589,58.589,3811.0
2021-12-15 12:10:00,64.65,64.68,64.64,64.65,4345.0,58.5709,58.5981,58.5618,58.5709,4345.0
2021-12-15 12:15:00,64.66,64.7,64.62,64.66,5768.0,58.5799,58.6162,58.5437,58.5799,5768.0
2021-12-15 12:20:00,64.64,64.67,64.64,64.67,2652.0,58.5618,58.589,58.5618,58.589,2652.0
2021-12-15 12:25:00,64.67,64.79,64.66,64.79,9472.0,58.589,58.6977,58.5799,58.6977,9472.0
2021-12-15 12:30:00,64.79,64.83,64.75,64.83,6675.0,58.6977,58.734,58.6615,58.734,6675.0
2021-12-15 12:35:00,64.83,64.83,64.77,64.78,3502.0,58.734,58.734,58.6796,58.6887,3502.0
2021-12-15 12:40:00,64.79,64.82,64.79,64.81,2839.0,58.6977,58.7249,58.6977,58.7158,2839.0
2021-12-15 12:45:00,64.8,64.81,64.73,64.78,4576.0,58.7068,58.7158,58.6434,58.6887,4576.0
2021-12-15 12:50:00,64.78,64.8,64.76,64.79,18077.0,58.6887,58.7068,58.6705,58.6977,18077.0
2021-12-15 12:55:00,64.81,64.85,64.76,64.76,11010.0,58.7158,58.7521,58.6705,58.6705,11010.0
2021-12-15 13:00:00,64.75,64.76,64.73,64.73,3132.0,58.6615,58.6705,58.6434,58.6434,3132.0
2021-12-15 13:05:00,64.71,64.74,64.67,64.72,5670.0,58.6252,58.6524,58.589,58.6343,5670.0
2021-12-15 13:10:00,64.73,64.74,64.68,64.68,6859.0,58.6434,58.6524,58.5981,58.5981,6859.0
2021-12-15 13:15:00,64.68,64.77,64.68,64.77,5136.0,58.5981,58.6796,58.5981,58.6796,5136.0
2021-12-15 13:20:00,64.76,64.76,64.7,64.71,2419.0,58.6705,58.6705,58.6162,58.6252,2419.0
2021-12-15 13:25:00,64.71,64.71,64.67,64.71,6203.0,58.6252,58.6252,58.589,58.6252,6203.0
2021-12-15 13:30:00,64.72,64.75,64.67,64.67,3934.0,58.6343,58.6615,58.589,58.589,3934.0
2021-12-15 13:35:00,64.67,64.73,64.66,64.66,6369.0,58.589,58.6434,58.5799,58.5799,6369.0
2021-12-15 13:40:00,64.67,64.67,64.62,64.65,3227.0,58.589,58.589,58.5437,58.5709,3227.0
2021-12-15 13:45:00,64.66,64.68,64.65,64.65,6628.0,58.5799,58.5981,58.5709,58.5709,6628.0
2021-12-15 13:50:00,64.67,64.7,64.63,64.65,7421.0,58.589,58.6162,58.5528,58.5709,7421.0
2021-12-15 13:55:00,64.66,64.68,64.62,64.68,4884.0,58.5799,58.5981,58.5437,58.5981,4884.0
2021-12-15 14:00:00,64.65,64.73,64.52,64.67,13939.0,58.5709,58.6434,58.4531,58.589,13939.0
2021-12-15 14:05:00,64.69,64.81,64.69,64.79,6537.0,58.6071,58.7158,58.6071,58.6977,6537.0
2021-12-15 14:10:00,64.79,64.96,64.79,64.96,6225.0,58.6977,58.8517,58.6977,58.8517,6225.0
2021-12-15 14:15:00,64.94,64.94,64.77,64.78,7238.0,58.8336,58.8336,58.6796,58.6887,7238.0
2021-12-15 14:20:00,64.78,64.79,64.64,64.65,8192.0,58.6887,58.6977,58.5618,58.5709,8192.0
2021-12-15 14:25:00,64.64,64.65,64.56,64.6,7036.0,58.5618,58.5709,58.4893,58.5256,7036.0
2021-12-15 14:30:00,64.59,64.71,64.59,64.7,7116.0,58.5165,58.6252,58.5165,58.6162,7116.0
2021-12-15 14:35:00,64.7,64.9,64.67,64.89,15364.0,58.6162,58.7974,58.589,58.7883,15364.0
2021-12-15 14:40:00,64.84,64.9,64.78,64.79,6933.0,58.743,58.7974,58.6887,58.6977,6933.0
2021-12-15 14:45:00,64.78,64.86,64.73,64.77,9388.0,58.6887,58.7611,58.6434,58.6796,9388.0
2021-12-15 14:50:00,64.77,64.83,64.71,64.8,9115.0,58.6796,58.734,58.6252,58.7068,9115.0
2021-12-15 14:55:00,64.76,64.79,64.64,64.66,7880.0,58.6705,58.6977,58.5618,58.5799,7880.0
2021-12-15 15:00:00,64.68,64.79,64.68,64.76,6159.0,58.5981,58.6977,58.5981,58.6705,6159.0
2021-12-15 15:05:00,64.74,64.93,64.74,64.89,8365.0,58.6524,58.8246,58.6524,58.7883,8365.0
2021-12-15 15:10:00,64.89,64.92,64.87,64.92,6425.0,58.7883,58.8155,58.7702,58.8155,6425.0
2021-12-15 15:15:00,64.92,65.08,64.92,65.05,9039.0,58.8155,58.9605,58.8155,58.9333,9039.0
2021-12-15 15:20:00,65.06,65.13,65.03,65.11,11503.0,58.9423,59.0058,58.9152,58.9876,11503.0
2021-12-15 15:25:00,65.11,65.22,65.08,65.21,10706.0,58.9876,59.0873,58.9605,59.0782,10706.0
2021-12-15 15:30:00,65.21,65.22,65.12,65.17,17158.0,59.0782,59.0873,58.9967,59.042,17158.0
2021-12-15 15:35:00,65.16,65.21,65.12,65.15,23223.0,59.0329,59.0782,58.9967,59.0239,23223.0
2021-12-15 15:40:00,65.15,65.18,65.0,65.03,23933.0,59.0239,59.051,58.888,58.9152,23933.0
2021-12-15 15:45:00,65.03,65.06,64.82,64.83,28775.0,58.9152,58.9423,58.7249,58.734,28775.0
2021-12-15 15:50:00,64.85,65.04,64.85,65.02,27000.0,58.7521,58.9242,58.7521,58.9061,27000.0
2021-12-15 15:55:00,65.02,65.13,65.01,65.08,100349.0,58.9061,59.0058,58.897,58.9605,100349.0
2021-12-16 09:30:00,65.35,65.47,65.26,65.32,39565.0,59.2051,59.3138,59.1235,59.1779,39565.0
2021-12-16 09:35:00,65.31,65.42,65.28,65.38,19100.0,59.1688,59.2685,59.1416,59.2322,19100.0
2021-12-16 09:40:00,65.36,65.41,65.28,65.37,11640.0,59.2141,59.2594,59.1416,59.2232,11640.0
2021-12-16 09:45:00,65.33,65.71,65.33,65.69,20349.0,59.1869,59.5312,59.1869,59.5131,20349.0
2021-12-16 09:50:00,65.66,65.75,65.63,65.75,6288.0,59.4859,59.5675,59.4587,59.5675,6288.0
2021-12-16 09:55:00,65.74,65.8,65.6,65.6,5573.0,59.5584,59.6127,59.4316,59.4316,5573.0
2021-12-16 10:00:00,65.61,65.7,65.57,65.64,5767.0,59.4406,59.5222,59.4044,59.4678,5767.0
2021-12-16 10:05:00,65.63,65.68,65.55,65.66,9587.0,59.4587,59.504,59.3863,59.4859,9587.0
2021-12-16 10:10:00,65.67,65.93,65.67,65.92,8191.0,59.495,59.7305,59.495,59.7215,8191.0
2021-12-16 10:15:00,65.91,65.95,65.84,65.94,8041.0,59.7124,59.7486,59.649,59.7396,8041.0
2021-12-16 10:20:00,65.93,66.0,65.92,65.92,8652.0,59.7305,59.7939,59.7215,59.7215,8652.0
2021-12-16 10:25:00,65.94,66.06,65.88,66.06,33218.0,59.7396,59.8483,59.6852,59.8483,33218.0
2021-12-16 10:30:00,66.05,66.13,66.04,66.12,11218.0,59.8392,59.9117,59.8302,59.9027,11218.0
2021-12-16 10:35:00,66.09,66.12,66.02,66.11,10857.0,59.8755,59.9027,59.8121,59.8936,10857.0
2021-12-16 10:40:00,66.11,66.28,66.09,66.23,13448.0,59.8936,60.0476,59.8755,60.0023,13448.0
2021-12-16 10:45:00,66.23,66.31,66.21,66.3,13131.0,60.0023,60.0748,59.9842,60.0657,13131.0
2021-12-16 10:50:00,66.31,66.39,66.28,66.39,13590.0,60.0748,60.1473,60.0476,60.1473,13590.0
2021-12-16 10:55:00,66.38,66.4,66.26,66.34,11136.0,60.1382,60.1563,60.0295,60.102,11136.0
2021-12-16 11:00:00,66.31,66.41,66.28,66.38,10820.0,60.0748,60.1654,60.0476,60.1382,10820.0
2021-12-16 11:05:00,66.38,66.38,66.18,66.36,25575.0,60.1382,60.1382,59.957,60.1201,25575.0
2021-12-16 11:10:00,66.39,66.53,66.33,66.46,12112.0,60.1473,60.2741,60.0929,60.2107,12112.0
2021-12-16 11:15:00,66.46,66.63,66.43,66.58,11782.0,60.2107,60.3647,60.1835,60.3194,11782.0
2021-12-16 11:20:00,66.6,66.66,66.49,66.55,8114.0,60.3375,60.3919,60.2379,60.2922,8114.0
2021-12-16 11:25:00,66.55,66.62,66.5,66.52,9971.0,60.2922,60.3556,60.2469,60.265,9971.0
2021-12-16 11:30:00,66.52,66.53,66.45,66.47,10493.0,60.265,60.2741,60.2016,60.2197,10493.0
2021-12-16 11:35:00,66.47,66.54,66.46,66.52,5491.0,60.2197,60.2832,60.2107,60.265,5491.0
2021-12-16 11:40:00,66.52,66.57,66.5,66.56,6279.0,60.265,60.3103,60.2469,60.3013,6279.0
2021-12-16 11:45:00,66.56,66.58,66.46,66.51,11700.0,60.3013,60.3194,60.2107,60.256,11700.0
2021-12-16 11:50:00,66.52,66.52,66.4,66.4,5228.0,60.265,60.265,60.1563,60.1563,5228.0
2021-12-16 11:55:00,66.42,66.5,66.42,66.45,4891.0,60.1744,60.2469,60.1744,60.2016,4891.0
2021-12-16 12:00:00,66.43,66.55,66.43,66.55,6649.0,60.1835,60.2922,60.1835,60.2922,6649.0
2021-12-16 12:05:00,66.55,66.65,66.53,66.59,12940.0,60.2922,60.3828,60.2741,60.3285,12940.0
2021-12-16 12:10:00,66.59,66.66,66.54,66.6,10313.0,60.3285,60.3919,60.2832,60.3375,10313.0
2021-12-16 12:15:00,66.62,66.69,66.6,66.68,18014.0,60.3556,60.4191,60.3375,60.41,18014.0
2021-12-16 12:20:00,66.69,66.8,66.68,66.79,17621.0,60.4191,60.5187,60.41,60.5097,17621.0
2021-12-16 12:25:00,66.78,66.82,66.76,66.8,18820.0,60.5006,60.5368,60.4825,60.5187,18820.0
2021-12-16 12:30:00,66.8,66.8,66.69,66.78,10875.0,60.5187,60.5187,60.4191,60.5006,10875.0
2021-12-16 12:35:00,66.77,66.77,66.7,66.74,12952.0,60.4915,60.4915,60.4281,60.4644,12952.0
2021-12-16 12:40:00,66.76,66.85,66.75,66.76,15007.0,60.4825,60.564,60.4734,60.4825,15007.0
2021-12-16 12:45:00,66.77,66.83,66.67,66.7,18813.0,60.4915,60.5459,60.4009,60.4281,18813.0
2021-12-16 12:50:00,66.71,66.71,66.63,66.67,16276.0,60.4372,60.4372,60.3647,60.4009,16276.0
2021-12-16 12:55:00,66.67,66.7,66.64,66.69,13613.0,60.4009,60.4281,60.3738,60.4191,13613.0
2021-12-16 13:00:00,66.69,66.77,66.65,66.69,16410.0,60.4191,60.4915,60.3828,60.4191,16410.0
2021-12-16 13:05:00,66.69,66.69,66.61,66.66,26901.0,60.4191,60.4191,60.3466,60.3919,26901.0
2021-12-16 13:10:00,66.66,66.74,66.64,66.7,50701.0,60.3919,60.4644,60.3738,60.4281,50701.0
2021-12-16 13:15:00,66.7,66.74,66.68,66.7,30779.0,60.4281,60.4644,60.41,60.4281,30779.0
2021-12-16 13:20:00,66.7,66.71,66.66,66.67,34882.0,60.4281,60.4372,60.3919,60.4009,34882.0
2021-12-16 13:25:00,66.68,66.76,66.67,66.71,35122.0,60.41,60.4825,60.4009,60.4372,35122.0
2021-12-16 13:30:00,66.7,66.71,66.53,66.55,23074.0,60.4281,60.4372,60.2741,60.2922,23074.0
2021-12-16 13:35:00,66.54,66.54,66.45,66.51,24425.0,60.2832,60.2832,60.2016,60.256,24425.0
2021-12-16 13:40:00,66.5,66.55,66.45,66.48,26580.0,60.2469,60.2922,60.2016,60.2288,26580.0
2021-12-16 13:45:00,66.5,66.5,66.43,66.48,16348.0,60.2469,60.2469,60.1835,60.2288,16348.0
2021-12-16 13:50:00,66.48,66.51,66.43,66.44,20027.0,60.2288,60.256,60.1835,60.1926,20027.0
2021-12-16 13:55:00,66.45,66.45,66.38,66.38,11373.0,60.2016,60.2016,60.1382,60.1382,11373.0
2021-12-16 14:00:00,66.38,66.49,66.38,66.45,28122.0,60.1382,60.2379,60.1382,60.2016,28122.0
2021-12-16 14:05:00,66.48,66.48,66.4,66.4,10365.0,60.2288,60.2288,60.1563,60.1563,10365.0
2021-12-16 14:10:00,66.39,66.41,66.34,66.39,8620.0,60.1473,60.1654,60.102,60.1473,8620.0
2021-12-16 14:15:00,66.38,66.39,66.33,66.39,18151.0,60.1382,60.1473,60.0929,60.1473,18151.0
2021-12-16 14:20:00,66.39,66.41,66.35,66.36,10821.0,60.1473,60.1654,60.111,60.1201,10821.0
2021-12-16 14:25:00,66.36,66.4,66.34,66.37,19455.0,60.1201,60.1563,60.102,60.1292,19455.0
2021-12-16 14:30:00,66.37,66.46,66.36,66.45,32177.0,60.1292,60.2107,60.1201,60.2016,32177.0
2021-12-16 14:35:00,66.45,66.49,66.41,66.47,25471.0,60.2016,60.2379,60.1654,60.2197,25471.0
2021-12-16 14:40:00,66.48,66.49,66.36,66.37,10584.0,60.2288,60.2379,60.1201,60.1292,10584.0
2021-12-16 14:45:00,66.37,66.39,66.29,66.3,34558.0,60.1292,60.1473,60.0567,60.0657,34558.0
2021-12-16 14:50:00,66.3,66.31,66.1,66.1,10556.0,60.0657,60.0748,59.8845,59.8845,10556.0
2021-12-16 14:55:00,66.1,66.13,66.07,66.12,9033.0,59.8845,59.9117,59.8574,59.9027,9033.0
2021-12-16 15:00:00,66.11,66.11,65.99,66.02,19379.0,59.8936,59.8936,59.7849,59.8121,19379.0
2021-12-16 15:05:00,66.03,66.09,65.98,66.01,11597.0,59.8211,59.8755,59.7758,59.803,11597.0
2021-12-16 15:10:00,66.02,66.07,65.98,66.06,10919.0,59.8121,59.8574,59.7758,59.8483,10919.0
2021-12-16 15:15:00,66.04,66.14,66.04,66.11,8613.0,59.8302,59.9208,59.8302,59.8936,8613.0
2021-12-16 15:20:00,66.11,66.18,66.09,66.15,7874.0,59.8936,59.957,59.8755,59.9298,7874.0
2021-12-16 15:25:00,66.14,66.29,66.14,66.27,15942.0,59.9208,60.0567,59.9208,60.0386,15942.0
2021-12-16 15:30:00,66.27,66.32,66.15,66.24,17630.0,60.0386,60.0839,59.9298,60.0114,17630.0
2021-12-16 15:35:00,66.23,66.25,66.14,66.24,13261.0,60.0023,60.0204,59.9208,60.0114,13261.0
2021-12-16 15:40:00,66.25,66.33,66.14,66.15,28087.0,60.0204,60.0929,59.9208,59.9298,28087.0
2021-12-16 15:45:00,66.16,66.21,66.12,66.12,36898.0,59.9389,59.9842,59.9027,59.9027,36898.0
2021-12-16 15:50:00,66.13,66.38,66.12,66.23,58225.0,59.9117,60.1382,59.9027,60.0023,58225.0
2021-12-16 15:55:00,66.23,66.23,66.09,66.17,179644.0,60.0023,60.0023,59.8755,59.948,179644.0
2021-12-17 09:30:00,65.88,65.92,65.56,65.75,639722.0,59.6852,59.7215,59.3953,59.5675,639722.0
2021-12-17 09:35:00,65.75,65.86,65.39,65.44,15237.0,59.5675,59.6671,59.2413,59.2866,15237.0
2021-12-17 09:40:00,65.38,65.44,65.29,65.44,9932.0,59.2322,59.2866,59.1507,59.2866,9932.0
2021-12-17 09:45:00,65.42,65.48,65.1,65.27,18430.0,59.2685,59.3228,58.9786,59.1326,18430.0
2021-12-17 09:50:00,65.27,65.37,65.17,65.31,26867.0,59.1326,59.2232,59.042,59.1688,26867.0
2021-12-17 09:55:00,65.3,65.3,65.13,65.17,15088.0,59.1598,59.1598,59.0058,59.042,15088.0
2021-12-17 10:00:00,65.18,65.48,65.18,65.48,11279.0,59.051,59.3228,59.051,59.3228,11279.0
2021-12-17 10:05:00,65.49,65.69,65.48,65.66,12976.0,59.3319,59.5131,59.3228,59.4859,12976.0
2021-12-17 10:10:00,65.66,65.66,65.5,65.58,16623.0,59.4859,59.4859,59.341,59.4134,16623.0
2021-12-17 10:15:00,65.55,65.55,65.46,65.51,6213.0,59.3863,59.3863,59.3047,59.35,6213.0
2021-12-17 10:20:00,65.51,65.65,65.51,65.57,10387.0,59.35,59.4769,59.35,59.4044,10387.0
2021-12-17 10:25:00,65.55,65.56,65.46,65.51,8287.0,59.3863,59.3953,59.3047,59.35,8287.0
2021-12-17 10:30:00,65.48,65.78,65.45,65.78,8945.0,59.3228,59.5946,59.2957,59.5946,8945.0
2021-12-17 10:35:00,65.81,65.99,65.76,65.97,11300.0,59.6218,59.7849,59.5765,59.7668,11300.0
2021-12-17 10:40:00,65.98,66.01,65.86,65.95,12440.0,59.7758,59.803,59.6671,59.7486,12440.0
2021-12-17 10:45:00,65.97,66.05,65.94,66.05,11121.0,59.7668,59.8392,59.7396,59.8392,11121.0
2021-12-17 10:50:00,66.05,66.08,65.97,66.08,24471.0,59.8392,59.8664,59.7668,59.8664,24471.0
2021-12-17 10:55:00,66.07,66.09,65.87,65.87,15461.0,59.8574,59.8755,59.6762,59.6762,15461.0
2021-12-17 11:00:00,65.88,65.92,65.86,65.91,6436.0,59.6852,59.7215,59.6671,59.7124,6436.0
2021-12-17 11:05:00,65.89,65.92,65.73,65.74,13344.0,59.6943,59.7215,59.5493,59.5584,13344.0
2021-12-17 11:10:00,65.78,65.99,65.75,65.96,5855.0,59.5946,59.7849,59.5675,59.7577,5855.0
2021-12-17 11:15:00,65.98,66.07,65.96,66.04,13189.0,59.7758,59.8574,59.7577,59.8302,13189.0
2021-12-17 11:20:00,66.07,66.26,66.04,66.24,21667.0,59.8574,60.0295,59.8302,60.0114,21667.0
2021-12-17 11:25:00,66.26,66.27,66.1,66.12,18332.0,60.0295,60.0386,59.8845,59.9027,18332.0
2021-12-17 11:30:00,66.12,66.16,66.02,66.04,10467.0,59.9027,59.9389,59.8121,59.8302,10467.0
2021-12-17 11:35:00,66.03,66.04,65.9,65.94,5811.0,59.8211,59.8302,59.7033,59.7396,5811.0
2021-12-17 11:40:00,65.98,65.98,65.87,65.88,5666.0,59.7758,59.7758,59.6762,59.6852,5666.0
2021-12-17 11:45:00,65.88,65.88,65.76,65.76,5143.0,59.6852,59.6852,59.5765,59.5765,5143.0
2021-12-17 11:50:00,65.79,65.84,65.78,65.78,5622.0,59.6037,59.649,59.5946,59.5946,5622.0
2021-12-17 11:55:00,65.78,65.8,65.66,65.66,11512.0,59.5946,59.6127,59.4859,59.4859,11512.0
2021-12-17 12:00:00,65.65,65.65,65.5,65.53,10203.0,59.4769,59.4769,59.341,59.3681,10203.0
2021-12-17 12:05:00,65.55,65.59,65.5,65.54,6273.0,59.3863,59.4225,59.341,59.3772,6273.0
2021-12-17 12:10:00,65.55,65.63,65.54,65.62,5016.0,59.3863,59.4587,59.3772,59.4497,5016.0
2021-12-17 12:15:00,65.61,65.69,65.6,65.63,8348.0,59.4406,59.5131,59.4316,59.4587,8348.0
2021-12-17 12:20:00,65.62,65.71,65.61,65.7,5772.0,59.4497,59.5312,59.4406,59.5222,5772.0
2021-12-17 12:25:00,65.69,65.71,65.66,65.71,5321.0,59.5131,59.5312,59.4859,59.5312,5321.0
2021-12-17 12:30:00,65.73,65.88,65.72,65.85,5998.0,59.5493,59.6852,59.5403,59.658,5998.0
2021-12-17 12:35:00,65.84,65.85,65.78,65.85,4106.0,59.649,59.658,59.5946,59.658,4106.0
2021-12-17 12:40:00,65.84,65.84,65.71,65.75,3265.0,59.649,59.649,59.5312,59.5675,3265.0
2021-12-17 12:45:00,65.75,65.84,65.75,65.84,4383.0,59.5675,59.649,59.5675,59.649,4383.0
2021-12-17 12:50:00,65.83,65.85,65.76,65.85,8400.0,59.6399,59.658,59.5765,59.658,8400.0
2021-12-17 12:55:00,65.85,65.87,65.82,65.87,5847.0,59.658,59.6762,59.6309,59.6762,5847.0
2021-12-17 13:00:00,65.86,65.87,65.78,65.84,4493.0,59.6671,59.6762,59.5946,59.649,4493.0
2021-12-17 13:05:00,65.83,65.83,65.68,65.71,9207.0,59.6399,59.6399,59.504,59.5312,9207.0
2021-12-17 13:10:00,65.69,65.73,65.67,65.67,6661.0,59.5131,59.5493,59.495,59.495,6661.0
2021-12-17 13:15:00,65.69,65.72,65.62,65.66,7909.0,59.5131,59.5403,59.4497,59.4859,7909.0
2021-12-17 13:20:00,65.67,65.73,65.67,65.71,5494.0,59.495,59.5493,59.495,59.5312,5494.0
2021-12-17 13:25:00,65.71,65.81,65.7,65.81,4862.0,59.5312,59.6218,59.5222,59.6218,4862.0
2021-12-17 13:30:00,65.8,65.85,65.75,65.85,4345.0,59.6127,59.658,59.5675,59.658,4345.0
2021-12-17 13:35:00,65.83,65.87,65.81,65.84,6425.0,59.6399,59.6762,59.6218,59.649,6425.0
2021-12-17 13:40:00,65.84,65.84,65.8,65.84,5900.0,59.649,59.649,59.6127,59.649,5900.0
2021-12-17 13:45:00,65.83,65.94,65.83,65.93,7404.0,59.6399,59.7396,59.6399,59.7305,7404.0
2021-12-17 13:50:00,65.92,65.93,65.89,65.91,5379.0,59.7215,59.7305,59.6943,59.7124,5379.0
2021-12-17 13:55:00,65.92,65.98,65.91,65.97,5486.0,59.7215,59.7758,59.7124,59.7668,5486.0
2021-12-17 14:00:00,65.96,65.97,65.87,65.88,6346.0,59.7577,59.7668,59.6762,59.6852,6346.0
2021-12-17 14:05:00,65.87,65.98,65.85,65.98,18637.0,59.6762,59.7758,59.658,59.7758,18637.0
2021-12-17 14:10:00,65.98,66.01,65.96,65.96,9545.0,59.7758,59.803,59.7577,59.7577,9545.0
2021-12-17 14:15:00,65.97,65.99,65.92,65.93,5501.0,59.7668,59.7849,59.7215,59.7305,5501.0
2021-12-17 14:20:00,65.94,65.96,65.91,65.95,10007.0,59.7396,59.7577,59.7124,59.7486,10007.0
2021-12-17 14:25:00,65.94,65.95,65.86,65.86,8101.0,59.7396,59.7486,59.6671,59.6671,8101.0
2021-12-17 14:30:00,65.87,65.89,65.8,65.8,6567.0,59.6762,59.6943,59.6127,59.6127,6567.0
2021-12-17 14:35:00,65.8,65.8,65.73,65.76,7359.0,59.6127,59.6127,59.5493,59.5765,7359.0
2021-12-17 14:40:00,65.77,65.82,65.76,65.79,6134.0,59.5856,59.6309,59.5765,59.6037,6134.0
2021-12-17 14:45:00,65.8,65.86,65.79,65.81,6334.0,59.6127,59.6671,59.6037,59.6218,6334.0
2021-12-17 14:50:00,65.8,65.82,65.68,65.68,7049.0,59.6127,59.6309,59.504,59.504,7049.0
2021-12-17 14:55:00,65.67,65.7,65.66,65.68,7321.0,59.495,59.5222,59.4859,59.504,7321.0
2021-12-17 15:00:00,65.69,65.76,65.65,65.65,12269.0,59.5131,59.5765,59.4769,59.4769,12269.0
2021-12-17 15:05:00,65.66,65.67,65.63,65.64,8539.0,59.4859,59.495,59.4587,59.4678,8539.0
2021-12-17 15:10:00,65.63,65.64,65.61,65.63,9395.0,59.4587,59.4678,59.4406,59.4587,9395.0
2021-12-17 15:15:00,65.64,65.68,65.56,65.59,13042.0,59.4678,59.504,59.3953,59.4225,13042.0
2021-12-17 15:20:00,65.59,65.72,65.58,65.67,28702.0,59.4225,59.5403,59.4134,59.495,28702.0
2021-12-17 15:25:00,65.66,65.67,65.59,65.65,14581.0,59.4859,59.495,59.4225,59.4769,14581.0
2021-12-17 15:30:00,65.65,65.68,65.48,65.54,35443.0,59.4769,59.504,59.3228,59.3772,35443.0
2021-12-17 15:35:00,65.53,65.55,65.47,65.54,57329.0,59.3681,59.3863,59.3138,59.3772,57329.0
2021-12-17 15:40:00,65.55,65.74,65.54,65.73,47903.0,59.3863,59.5584,59.3772,59.5493,47903.0
2021-12-17 15:45:00,65.74,65.75,65.6,65.61,52646.0,59.5584,59.5675,59.4316,59.4406,52646.0
2021-12-17 15:50:00,65.62,65.65,65.41,65.41,107730.0,59.4497,59.4769,59.2594,59.2594,107730.0
2021-12-17 15:55:00,65.42,65.46,65.18,65.28,262934.0,59.2685,59.3047,59.051,59.1416,262934.0
2021-12-20 09:30:00,64.71,64.71,64.44,64.48,55209.0,58.6252,58.6252,58.3806,58.4169,55209.0
2021-12-20 09:35:00,64.44,64.65,64.35,64.49,15810.0,58.3806,58.5709,58.2991,58.4259,15810.0
2021-12-20 09:40:00,64.46,64.47,64.11,64.2,22151.0,58.3988,58.4078,58.0817,58.1632,22151.0
2021-12-20 09:45:00,64.19,64.22,64.02,64.02,16765.0,58.1541,58.1813,58.0001,58.0001,16765.0
2021-12-20 09:50:00,64.02,64.02,63.76,63.81,18718.0,58.0001,58.0001,57.7646,57.8099,18718.0
2021-12-20 09:55:00,63.78,63.88,63.69,63.84,10753.0,57.7827,57.8733,57.7012,57.8371,10753.0
2021-12-20 10:00:00,63.84,63.91,63.74,63.85,18143.0,57.8371,57.9005,57.7465,57.8461,18143.0
2021-12-20 10:05:00,63.84,63.84,63.62,63.65,17760.0,57.8371,57.8371,57.6377,57.6649,17760.0
2021-12-20 10:10:00,63.63,63.66,63.53,63.58,10181.0,57.6468,57.674,57.5562,57.6015,10181.0
2021-12-20 10:15:00,63.56,63.66,63.48,63.55,15030.0,57.5834,57.674,57.5109,57.5743,15030.0
2021-12-20 10:20:00,63.56,63.64,63.34,63.37,16524.0,57.5834,57.6559,57.3841,57.4112,16524.0
2021-12-20 10:25:00,63.34,63.35,63.17,63.19,10042.0,57.3841,57.3931,57.2301,57.2482,10042.0
2021-12-20 10:30:00,63.18,63.31,63.18,63.27,15219.0,57.2391,57.3569,57.2391,57.3206,15219.0
2021-12-20 10:35:00,63.27,63.31,63.21,63.24,8571.0,57.3206,57.3569,57.2663,57.2935,8571.0
2021-12-20 10:40:00,63.2,63.26,63.07,63.08,9626.0,57.2572,57.3116,57.1395,57.1485,9626.0
2021-12-20 10:45:00,63.07,63.17,63.05,63.09,14014.0,57.1395,57.2301,57.1213,57.1576,14014.0
2021-12-20 10:50:00,63.11,63.3,63.04,63.22,65791.0,57.1757,57.3478,57.1123,57.2753,65791.0
2021-12-20 10:55:00,63.22,63.32,63.19,63.23,17286.0,57.2753,57.3659,57.2482,57.2844,17286.0
2021-12-20 11:00:00,63.23,63.25,63.15,63.22,8615.0,57.2844,57.3025,57.2119,57.2753,8615.0
2021-12-20 11:05:00,63.23,63.37,63.22,63.34,8954.0,57.2844,57.4112,57.2753,57.3841,8954.0
2021-12-20 11:10:00,63.32,63.33,63.21,63.28,7778.0,57.3659,57.375,57.2663,57.3297,7778.0
2021-12-20 11:15:00,63.29,63.3,63.22,63.29,11937.0,57.3388,57.3478,57.2753,57.3388,11937.0
2021-12-20 11:20:00,63.34,63.39,63.26,63.38,13599.0,57.3841,57.4294,57.3116,57.4203,13599.0
2021-12-20 11:25:00,63.38,63.38,63.31,63.35,11730.0,57.4203,57.4203,57.3569,57.3931,11730.0
2021-12-20 11:30:00,63.35,63.41,63.29,63.41,36948.0,57.3931,57.4475,57.3388,57.4475,36948.0
2021-12-20 11:35:00,63.41,63.54,63.39,63.54,26746.0,57.4475,57.5653,57.4294,57.5653,26746.0
2021-12-20 11:40:00,63.53,63.71,63.52,63.71,12745.0,57.5562,57.7193,57.5471,57.7193,12745.0
2021-12-20 11:45:00,63.71,63.71,63.56,63.61,3759.0,57.7193,57.7193,57.5834,57.6287,3759.0
2021-12-20 11:50:00,63.6,63.77,63.6,63.76,8361.0,57.6196,57.7736,57.6196,57.7646,8361.0
2021-12-20 11:55:00,63.79,63.89,63.76,63.86,9893.0,57.7918,57.8823,57.7646,57.8552,9893.0
2021-12-20 12:00:00,63.89,63.9,63.79,63.83,2458.0,57.8823,57.8914,57.7918,57.828,2458.0
2021-12-20 12:05:00,63.83,63.85,63.8,63.85,3015.0,57.828,57.8461,57.8008,57.8461,3015.0
2021-12-20 12:10:00,63.85,63.85,63.79,63.81,5193.0,57.8461,57.8461,57.7918,57.8099,5193.0
2021-12-20 12:15:00,63.81,63.9,63.76,63.82,9553.0,57.8099,57.8914,57.7646,57.8189,9553.0
2021-12-20 12:20:00,63.78,63.83,63.76,63.79,5729.0,57.7827,57.828,57.7646,57.7918,5729.0
2021-12-20 12:25:00,63.79,63.82,63.75,63.8,5490.0,57.7918,57.8189,57.7555,57.8008,5490.0
2021-12-20 12:30:00,63.79,63.79,63.73,63.76,7213.0,57.7918,57.7918,57.7374,57.7646,7213.0
2021-12-20 12:35:00,63.74,63.79,63.73,63.78,3536.0,57.7465,57.7918,57.7374,57.7827,3536.0
2021-12-20 12:40:00,63.78,63.87,63.77,63.83,3038.0,57.7827,57.8642,57.7736,57.828,3038.0
2021-12-20 12:45:00,63.83,63.83,63.7,63.72,7679.0,57.828,57.828,57.7102,57.7283,7679.0
2021-12-20 12:50:00,63.72,63.75,63.68,63.75,2827.0,57.7283,57.7555,57.6921,57.7555,2827.0
2021-12-20 12:55:00,63.74,63.74,63.64,63.64,5419.0,57.7465,57.7465,57.6559,57.6559,5419.0
2021-12-20 13:00:00,63.65,63.68,63.64,63.68,3967.0,57.6649,57.6921,57.6559,57.6921,3967.0
2021-12-20 13:05:00,63.71,63.81,63.71,63.81,3727.0,57.7193,57.8099,57.7193,57.8099,3727.0
2021-12-20 13:10:00,63.81,63.82,63.74,63.77,2867.0,57.8099,57.8189,57.7465,57.7736,2867.0
2021-12-20 13:15:00,63.78,63.8,63.74,63.77,3522.0,57.7827,57.8008,57.7465,57.7736,3522.0
2021-12-20 13:20:00,63.76,63.79,63.74,63.74,3339.0,57.7646,57.7918,57.7465,57.7465,3339.0
2021-12-20 13:25:00,63.75,63.77,63.73,63.76,3780.0,57.7555,57.7736,57.7374,57.7646,3780.0
2021-12-20 13:30:00,63.74,63.77,63.7,63.72,7211.0,57.7465,57.7736,57.7102,57.7283,7211.0
2021-12-20 13:35:00,63.72,63.86,63.71,63.83,6000.0,57.7283,57.8552,57.7193,57.828,6000.0
2021-12-20 13:40:00,63.88,63.96,63.87,63.93,9089.0,57.8733,57.9458,57.8642,57.9186,9089.0
2021-12-20 13:45:00,63.95,64.03,63.93,64.03,3433.0,57.9367,58.0092,57.9186,58.0092,3433.0
2021-12-20 13:50:00,64.03,64.04,63.96,64.03,6917.0,58.0092,58.0182,57.9458,58.0092,6917.0
2021-12-20 13:55:00,64.04,64.05,63.96,64.01,6066.0,58.0182,58.0273,57.9458,57.9911,6066.0
2021-12-20 14:00:00,64.03,64.1,64.01,64.06,4970.0,58.0092,58.0726,57.9911,58.0364,4970.0
2021-12-20 14:05:00,64.06,64.1,64.04,64.1,4736.0,58.0364,58.0726,58.0182,58.0726,4736.0
2021-12-20 14:10:00,64.09,64.12,64.07,64.12,6157.0,58.0635,58.0907,58.0454,58.0907,6157.0
2021-12-20 14:15:00,64.13,64.17,64.08,64.08,3493.0,58.0998,58.136,58.0545,58.0545,3493.0
2021-12-20 14:20:00,64.07,64.15,64.04,64.11,18902.0,58.0454,58.1179,58.0182,58.0817,18902.0
2021-12-20 14:25:00,64.11,64.11,64.01,64.05,8308.0,58.0817,58.0817,57.9911,58.0273,8308.0
2021-12-20 14:30:00,64.05,64.07,63.98,63.99,4654.0,58.0273,58.0454,57.9639,57.9729,4654.0
2021-12-20 14:35:00,63.98,64.0,63.9,63.91,5825.0,57.9639,57.982,57.8914,57.9005,5825.0
2021-12-20 14:40:00,63.94,63.97,63.9,63.95,6416.0,57.9276,57.9548,57.8914,57.9367,6416.0
2021-12-20 14:45:00,63.94,63.95,63.89,63.91,3492.0,57.9276,57.9367,57.8823,57.9005,3492.0
2021-12-20 14:50:00,63.92,63.92,63.85,63.87,8184.0,57.9095,57.9095,57.8461,57.8642,8184.0
2021-12-20 14:55:00,63.89,63.92,63.79,63.81,6045.0,57.8823,57.9095,57.7918,57.8099,6045.0
2021-12-20 15:00:00,63.83,63.87,63.82,63.86,4846.0,57.828,57.8642,57.8189,57.8552,4846.0
2021-12-20 15:05:00,63.85,63.89,63.79,63.84,7195.0,57.8461,57.8823,57.7918,57.8371,7195.0
2021-12-20 15:10:00,63.87,63.88,63.81,63.83,8879.0,57.8642,57.8733,57.8099,57.828,8879.0
2021-12-20 15:15:00,63.81,63.88,63.79,63.85,5182.0,57.8099,57.8733,57.7918,57.8461,5182.0
2021-12-20 15:20:00,63.87,63.93,63.84,63.91,7967.0,57.8642,57.9186,57.8371,57.9005,7967.0
2021-12-20 15:25:00,63.89,64.15,63.88,64.14,14627.0,57.8823,58.1179,57.8733,58.1088,14627.0
2021-12-20 15:30:00,64.13,64.13,64.06,64.08,12073.0,58.0998,58.0998,58.0364,58.0545,12073.0
2021-12-20 15:35:00,64.08,64.12,63.84,64.0,71570.0,58.0545,58.0907,57.8371,57.982,71570.0
2021-12-20 15:40:00,64.01,64.06,63.97,64.0,18992.0,57.9911,58.0364,57.9548,57.982,18992.0
2021-12-20 15:45:00,64.01,64.18,63.97,64.13,29964.0,57.9911,58.1451,57.9548,58.0998,29964.0
2021-12-20 15:50:00,64.14,64.27,64.14,64.21,40276.0,58.1088,58.2266,58.1088,58.1723,40276.0
2021-12-20 15:55:00,64.22,64.34,64.21,64.22,116402.0,58.1813,58.29,58.1723,58.1813,116402.0
2021-12-21 09:30:00,64.57,64.94,64.57,64.9,57967.0,58.4984,58.8336,58.4984,58.7974,57967.0
2021-12-21 09:35:00,64.93,65.31,64.89,65.29,18225.0,58.8246,59.1688,58.7883,59.1507,18225.0
2021-12-21 09:40:00,65.24,65.44,65.18,65.4,12287.0,59.1054,59.2866,59.051,59.2504,12287.0
2021-12-21 09:45:00,65.38,65.44,65.21,65.31,14039.0,59.2322,59.2866,59.0782,59.1688,14039.0
2021-12-21 09:50:00,65.29,65.33,65.1,65.2,24529.0,59.1507,59.1869,58.9786,59.0692,24529.0
2021-12-21 09:55:00,65.17,65.18,65.0,65.13,15452.0,59.042,59.051,58.888,59.0058,15452.0
2021-12-21 10:00:00,65.15,65.27,65.08,65.08,10527.0,59.0239,59.1326,58.9605,58.9605,10527.0
2021-12-21 10:05:00,65.1,65.26,65.1,65.24,17028.0,58.9786,59.1235,58.9786,59.1054,17028.0
2021-12-21 10:10:00,65.26,65.34,65.25,65.31,11283.0,59.1235,59.196,59.1145,59.1688,11283.0
2021-12-21 10:15:00,65.32,65.37,65.23,65.31,11958.0,59.1779,59.2232,59.0963,59.1688,11958.0
2021-12-21 10:20:00,65.32,65.35,65.22,65.24,18239.0,59.1779,59.2051,59.0873,59.1054,18239.0
2021-12-21 10:25:00,65.23,65.24,64.99,65.04,12070.0,59.0963,59.1054,58.8789,58.9242,12070.0
2021-12-21 10:30:00,65.05,65.08,64.96,64.98,15163.0,58.9333,58.9605,58.8517,58.8699,15163.0
2021-12-21 10:35:00,64.98,64.98,64.84,64.94,10396.0,58.8699,58.8699,58.743,58.8336,10396.0
2021-12-21 10:40:00,64.93,65.01,64.89,64.96,10410.0,58.8246,58.897,58.7883,58.8517,10410.0
2021-12-21 10:45:00,64.93,64.96,64.88,64.95,6332.0,58.8246,58.8517,58.7793,58.8427,6332.0
2021-12-21 10:50:00,64.96,64.98,64.9,64.95,7066.0,58.8517,58.8699,58.7974,58.8427,7066.0
2021-12-21 10:55:00,64.95,64.96,64.88,64.89,6471.0,58.8427,58.8517,58.7793,58.7883,6471.0
2021-12-21 11:00:00,64.89,64.89,64.78,64.78,7195.0,58.7883,58.7883,58.6887,58.6887,7195.0
2021-12-21 11:05:00,64.8,64.94,64.79,64.89,9349.0,58.7068,58.8336,58.6977,58.7883,9349.0
2021-12-21 11:10:00,64.89,64.92,64.87,64.87,9342.0,58.7883,58.8155,58.7702,58.7702,9342.0
2021-12-21 11:15:00,64.87,64.9,64.76,64.88,7575.0,58.7702,58.7974,58.6705,58.7793,7575.0
2021-12-21 11:20:00,64.87,64.9,64.84,64.86,6007.0,58.7702,58.7974,58.743,58.7611,6007.0
2021-12-21 11:25:00,64.85,64.91,64.83,64.84,7334.0,58.7521,58.8064,58.734,58.743,7334.0
2021-12-21 11:30:00,64.83,64.91,64.83,64.83,14167.0,58.734,58.8064,58.734,58.734,14167.0
2021-12-21 11:35:00,64.83,64.97,64.82,64.97,8355.0,58.734,58.8608,58.7249,58.8608,8355.0
2021-12-21 11:40:00,64.95,65.17,64.92,65.09,18522.0,58.8427,59.042,58.8155,58.9695,18522.0
2021-12-21 11:45:00,65.1,65.13,65.03,65.03,15271.0,58.9786,59.0058,58.9152,58.9152,15271.0
2021-12-21 11:50:00,65.06,65.07,64.98,64.98,6149.0,58.9423,58.9514,58.8699,58.8699,6149.0
2021-12-21 11:55:00,64.98,64.99,64.84,64.86,9828.0,58.8699,58.8789,58.743,58.7611,9828.0
2021-12-21 12:00:00,64.89,64.89,64.81,64.84,7146.0,58.7883,58.7883,58.7158,58.743,7146.0
2021-12-21 12:05:00,64.85,65.0,64.84,64.98,12532.0,58.7521,58.888,58.743,58.8699,12532.0
2021-12-21 12:10:00,64.98,65.05,64.98,65.03,5045.0,58.8699,58.9333,58.8699,58.9152,5045.0
2021-12-21 12:15:00,65.03,65.09,65.02,65.08,8095.0,58.9152,58.9695,58.9061,58.9605,8095.0
2021-12-21 12:20:00,65.09,65.15,65.06,65.13,5582.0,58.9695,59.0239,58.9423,59.0058,5582.0
2021-12-21 12:25:00,65.12,65.17,65.11,65.15,10329.0,58.9967,59.042,58.9876,59.0239,10329.0
2021-12-21 12:30:00,65.15,65.16,65.11,65.14,3510.0,59.0239,59.0329,58.9876,59.0148,3510.0
2021-12-21 12:35:00,65.13,65.22,65.13,65.2,5105.0,59.0058,59.0873,59.0058,59.0692,5105.0
2021-12-21 12:40:00,65.2,65.22,65.17,65.17,15843.0,59.0692,59.0873,59.042,59.042,15843.0
2021-12-21 12:45:00,65.16,65.28,65.11,65.28,7465.0,59.0329,59.1416,58.9876,59.1416,7465.0
2021-12-21 12:50:00,65.29,65.34,65.27,65.34,7387.0,59.1507,59.196,59.1326,59.196,7387.0
2021-12-21 12:55:00,65.35,65.37,65.31,65.33,5002.0,59.2051,59.2232,59.1688,59.1869,5002.0
2021-12-21 13:00:00,65.32,65.36,65.31,65.34,6405.0,59.1779,59.2141,59.1688,59.196,6405.0
2021-12-21 13:05:00,65.33,65.34,65.27,65.29,4618.0,59.1869,59.196,59.1326,59.1507,4618.0
2021-12-21 13:10:00,65.29,65.31,65.27,65.3,4399.0,59.1507,59.1688,59.1326,59.1598,4399.0
2021-12-21 13:15:00,65.31,65.32,65.25,65.25,4051.0,59.1688,59.1779,59.1145,59.1145,4051.0
2021-12-21 13:20:00,65.24,65.26,65.19,65.19,2564.0,59.1054,59.1235,59.0601,59.0601,2564.0
2021-12-21 13:25:00,65.19,65.23,65.17,65.19,8193.0,59.0601,59.0963,59.042,59.0601,8193.0
2021-12-21 13:30:00,65.19,65.22,65.16,65.17,4217.0,59.0601,59.0873,59.0329,59.042,4217.0
2021-12-21 13:35:00,65.17,65.18,65.09,65.15,16456.0,59.042,59.051,58.9695,59.0239,16456.0
2021-12-21 13:40:00,65.15,65.18,65.12,65.16,11183.0,59.0239,59.051,58.9967,59.0329,11183.0
2021-12-21 13:45:00,65.17,65.23,65.15,65.2,12014.0,59.042,59.0963,59.0239,59.0692,12014.0
2021-12-21 13:50:00,65.2,65.2,65.05,65.05,20435.0,59.0692,59.0692,58.9333,58.9333,20435.0
2021-12-21 13:55:00,65.05,65.07,64.96,64.96,12752.0,58.9333,58.9514,58.8517,58.8517,12752.0
2021-12-21 14:00:00,64.95,65.01,64.92,65.01,6874.0,58.8427,58.897,58.8155,58.897,6874.0
2021-12-21 14:05:00,65.01,65.02,64.87,64.87,5719.0,58.897,58.9061,58.7702,58.7702,5719.0
2021-12-21 14:10:00,64.88,64.98,64.86,64.94,12105.0,58.7793,58.8699,58.7611,58.8336,12105.0
2021-12-21 14:15:00,64.94,64.94,64.83,64.84,5565.0,58.8336,58.8336,58.734,58.743,5565.0
2021-12-21 14:20:00,64.85,64.91,64.84,64.85,6774.0,58.7521,58.8064,58.743,58.7521,6774.0
2021-12-21 14:25:00,64.84,64.88,64.84,64.88,7955.0,58.743,58.7793,58.743,58.7793,7955.0
2021-12-21 14:30:00,64.87,64.95,64.87,64.95,8708.0,58.7702,58.8427,58.7702,58.8427,8708.0
2021-12-21 14:35:00,64.94,64.95,64.8,64.82,10728.0,58.8336,58.8427,58.7068,58.7249,10728.0
2021-12-21 14:40:00,64.79,64.82,64.78,64.78,5780.0,58.6977,58.7249,58.6887,58.6887,5780.0
2021-12-21 14:45:00,64.78,64.87,64.78,64.84,8349.0,58.6887,58.7702,58.6887,58.743,8349.0
2021-12-21 14:50:00,64.84,64.85,64.73,64.76,7866.0,58.743,58.7521,58.6434,58.6705,7866.0
2021-12-21 14:55:00,64.76,64.83,64.71,64.71,9749.0,58.6705,58.734,58.6252,58.6252,9749.0
2021-12-21 15:00:00,64.7,64.76,64.67,64.75,9938.0,58.6162,58.6705,58.589,58.6615,9938.0
2021-12-21 15:05:00,64.74,64.74,64.68,64.68,9196.0,58.6524,58.6524,58.5981,58.5981,9196.0
2021-12-21 15:10:00,64.68,64.73,64.67,64.71,9714.0,58.5981,58.6434,58.589,58.6252,9714.0
2021-12-21 15:15:00,64.71,64.8,64.71,64.8,10084.0,58.6252,58.7068,58.6252,58.7068,10084.0
2021-12-21 15:20:00,64.8,64.87,64.8,64.84,10452.0,58.7068,58.7702,58.7068,58.743,10452.0
2021-12-21 15:25:00,64.83,64.83,64.77,64.8,13179.0,58.734,58.734,58.6796,58.7068,13179.0
2021-12-21 15:30:00,64.79,64.8,64.71,64.72,16948.0,58.6977,58.7068,58.6252,58.6343,16948.0
2021-12-21 15:35:00,64.72,64.76,64.69,64.7,18238.0,58.6343,58.6705,58.6071,58.6162,18238.0
2021-12-21 15:40:00,64.7,64.75,64.68,64.7,23743.0,58.6162,58.6615,58.5981,58.6162,23743.0
2021-12-21 15:45:00,64.71,64.71,64.63,64.65,24949.0,58.6252,58.6252,58.5528,58.5709,24949.0
2021-12-21 15:50:00,64.65,64.8,64.64,64.78,43789.0,58.5709,58.7068,58.5618,58.6887,43789.0
2021-12-21 15:55:00,64.77,64.86,64.72,64.83,155428.0,58.6796,58.7611,58.6343,58.734,155428.0
2021-12-22 09:30:00,64.85,65.09,64.85,64.94,31948.0,58.7521,58.9695,58.7521,58.8336,31948.0
2021-12-22 09:35:00,64.96,65.22,64.93,64.99,15919.0,58.8517,59.0873,58.8246,58.8789,15919.0
2021-12-22 09:40:00,64.98,65.0,64.85,64.86,5422.0,58.8699,58.888,58.7521,58.7611,5422.0
2021-12-22 09:45:00,64.8,64.89,64.8,64.87,5168.0,58.7068,58.7883,58.7068,58.7702,5168.0
2021-12-22 09:50:00,64.76,64.79,64.72,64.79,8092.0,58.6705,58.6977,58.6343,58.6977,8092.0
2021-12-22 09:55:00,64.74,64.95,64.74,64.94,5203.0,58.6524,58.8427,58.6524,58.8336,5203.0
2021-12-22 10:00:00,64.91,65.21,64.9,65.16,6627.0,58.8064,59.0782,58.7974,59.0329,6627.0
2021-12-22 10:05:00,65.17,65.19,65.03,65.05,7846.0,59.042,59.0601,58.9152,58.9333,7846.0
2021-12-22 10:10:00,65.05,65.08,64.99,65.04,5337.0,58.9333,58.9605,58.8789,58.9242,5337.0
2021-12-22 10:15:00,65.07,65.08,64.96,64.99,19014.0,58.9514,58.9605,58.8517,58.8789,19014.0
2021-12-22 10:20:00,64.99,65.05,64.96,64.97,13441.0,58.8789,58.9333,58.8517,58.8608,13441.0
2021-12-22 10:25:00,64.96,65.05,64.96,65.04,10439.0,58.8517,58.9333,58.8517,58.9242,10439.0
2021-12-22 10:30:00,65.02,65.02,64.94,64.98,11932.0,58.9061,58.9061,58.8336,58.8699,11932.0
2021-12-22 10:35:00,64.98,65.03,64.94,64.97,46355.0,58.8699,58.9152,58.8336,58.8608,46355.0
2021-12-22 10:40:00,64.98,65.02,64.92,65.0,6338.0,58.8699,58.9061,58.8155,58.888,6338.0
2021-12-22 10:45:00,64.98,65.03,64.97,65.02,9452.0,58.8699,58.9152,58.8608,58.9061,9452.0
2021-12-22 10:50:00,65.03,65.06,65.01,65.05,14655.0,58.9152,58.9423,58.897,58.9333,14655.0
2021-12-22 10:55:00,65.05,65.08,65.0,65.04,15653.0,58.9333,58.9605,58.888,58.9242,15653.0
2021-12-22 11:00:00,65.04,65.06,65.02,65.02,10291.0,58.9242,58.9423,58.9061,58.9061,10291.0
2021-12-22 11:05:00,65.01,65.01,64.93,64.98,7098.0,58.897,58.897,58.8246,58.8699,7098.0
2021-12-22 11:10:00,64.98,65.0,64.97,64.99,6806.0,58.8699,58.888,58.8608,58.8789,6806.0
2021-12-22 11:15:00,64.95,64.97,64.93,64.97,5667.0,58.8427,58.8608,58.8246,58.8608,5667.0
2021-12-22 11:20:00,64.98,64.98,64.91,64.95,3520.0,58.8699,58.8699,58.8064,58.8427,3520.0
2021-12-22 11:25:00,64.95,64.95,64.88,64.89,5158.0,58.8427,58.8427,58.7793,58.7883,5158.0
2021-12-22 11:30:00,64.91,64.96,64.88,64.95,5991.0,58.8064,58.8517,58.7793,58.8427,5991.0
2021-12-22 11:35:00,64.95,64.95,64.89,64.89,2540.0,58.8427,58.8427,58.7883,58.7883,2540.0
2021-12-22 11:40:00,64.91,64.91,64.82,64.82,5197.0,58.8064,58.8064,58.7249,58.7249,5197.0
2021-12-22 11:45:00,64.8,64.89,64.77,64.87,7424.0,58.7068,58.7883,58.6796,58.7702,7424.0
2021-12-22 11:50:00,64.87,64.88,64.78,64.79,13162.0,58.7702,58.7793,58.6887,58.6977,13162.0
2021-12-22 11:55:00,64.8,64.84,64.78,64.78,16811.0,58.7068,58.743,58.6887,58.6887,16811.0
2021-12-22 12:00:00,64.79,64.82,64.77,64.77,30177.0,58.6977,58.7249,58.6796,58.6796,30177.0
2021-12-22 12:05:00,64.77,64.91,64.76,64.84,20228.0,58.6796,58.8064,58.6705,58.743,20228.0
2021-12-22 12:10:00,64.85,64.88,64.8,64.82,7538.0,58.7521,58.7793,58.7068,58.7249,7538.0
2021-12-22 12:15:00,64.83,64.83,64.76,64.79,17023.0,58.734,58.734,58.6705,58.6977,17023.0
2021-12-22 12:20:00,64.79,64.8,64.75,64.75,9933.0,58.6977,58.7068,58.6615,58.6615,9933.0
2021-12-22 12:25:00,64.75,64.78,64.73,64.76,6384.0,58.6615,58.6887,58.6434,58.6705,6384.0
2021-12-22 12:30:00,64.77,64.77,64.74,64.75,10363.0,58.6796,58.6796,58.6524,58.6615,10363.0
2021-12-22 12:35:00,64.75,64.79,64.75,64.79,4585.0,58.6615,58.6977,58.6615,58.6977,4585.0
2021-12-22 12:40:00,64.81,64.84,64.79,64.83,9913.0,58.7158,58.743,58.6977,58.734,9913.0
2021-12-22 12:45:00,64.83,64.89,64.82,64.88,12546.0,58.734,58.7883,58.7249,58.7793,12546.0
2021-12-22 12:50:00,64.89,64.92,64.88,64.9,9023.0,58.7883,58.8155,58.7793,58.7974,9023.0
2021-12-22 12:55:00,64.9,64.96,64.89,64.91,15650.0,58.7974,58.8517,58.7883,58.8064,15650.0
2021-12-22 13:00:00,64.92,64.92,64.84,64.84,6160.0,58.8155,58.8155,58.743,58.743,6160.0
2021-12-22 13:05:00,64.85,64.87,64.75,64.81,15132.0,58.7521,58.7702,58.6615,58.7158,15132.0
2021-12-22 13:10:00,64.81,64.81,64.77,64.78,5553.0,58.7158,58.7158,58.6796,58.6887,5553.0
2021-12-22 13:15:00,64.77,64.78,64.68,64.69,7032.0,58.6796,58.6887,58.5981,58.6071,7032.0
2021-12-22 13:20:00,64.71,64.76,64.7,64.71,7493.0,58.6252,58.6705,58.6162,58.6252,7493.0
2021-12-22 13:25:00,64.72,64.74,64.68,64.74,4536.0,58.6343,58.6524,58.5981,58.6524,4536.0
2021-12-22 13:30:00,64.74,64.75,64.69,64.7,13068.0,58.6524,58.6615,58.6071,58.6162,13068.0
2021-12-22 13:35:00,64.7,64.71,64.67,64.7,5978.0,58.6162,58.6252,58.589,58.6162,5978.0
2021-12-22 13:40:00,64.66,64.71,64.63,64.67,4847.0,58.5799,58.6252,58.5528,58.589,4847.0
2021-12-22 13:45:00,64.66,64.69,64.63,64.66,2953.0,58.5799,58.6071,58.5528,58.5799,2953.0
2021-12-22 13:50:00,64.66,64.68,64.64,64.65,3413.0,58.5799,58.5981,58.5618,58.5709,3413.0
2021-12-22 13:55:00,64.65,64.65,64.56,64.56,18292.0,58.5709,58.5709,58.4893,58.4893,18292.0
2021-12-22 14:00:00,64.55,64.55,64.45,64.46,33282.0,58.4803,58.4803,58.3897,58.3988,33282.0
2021-12-22 14:05:00,64.45,64.48,64.4,64.47,12718.0,58.3897,58.4169,58.3444,58.4078,12718.0
2021-12-22 14:10:00,64.47,64.55,64.44,64.51,18073.0,58.4078,58.4803,58.3806,58.444,18073.0
2021-12-22 14:15:00,64.51,64.57,64.5,64.55,8881.0,58.444,58.4984,58.435,58.4803,8881.0
2021-12-22 14:20:00,64.56,64.61,64.55,64.6,9637.0,58.4893,58.5346,58.4803,58.5256,9637.0
2021-12-22 14:25:00,64.6,64.6,64.53,64.56,7370.0,58.5256,58.5256,58.4622,58.4893,7370.0
2021-12-22 14:30:00,64.56,64.6,64.53,64.59,5685.0,58.4893,58.5256,58.4622,58.5165,5685.0
2021-12-22 14:35:00,64.6,64.65,64.58,64.59,8577.0,58.5256,58.5709,58.5075,58.5165,8577.0
2021-12-22 14:40:00,64.6,64.63,64.58,64.61,23175.0,58.5256,58.5528,58.5075,58.5346,23175.0
2021-12-22 14:45:00,64.61,64.69,64.61,64.68,7996.0,58.5346,58.6071,58.5346,58.5981,7996.0
2021-12-22 14:50:00,64.67,64.71,64.66,64.7,8819.0,58.589,58.6252,58.5799,58.6162,8819.0
2021-12-22 14:55:00,64.71,64.74,64.66,64.68,13924.0,58.6252,58.6524,58.5799,58.5981,13924.0
2021-12-22 15:00:00,64.69,64.74,64.68,64.73,6853.0,58.6071,58.6524,58.5981,58.6434,6853.0
2021-12-22 15:05:00,64.74,64.79,64.74,64.77,7752.0,58.6524,58.6977,58.6524,58.6796,7752.0
2021-12-22 15:10:00,64.77,64.84,64.77,64.81,4078.0,58.6796,58.743,58.6796,58.7158,4078.0
2021-12-22 15:15:00,64.81,64.82,64.74,64.81,7619.0,58.7158,58.7249,58.6524,58.7158,7619.0
2021-12-22 15:20:00,64.8,64.81,64.68,64.68,13937.0,58.7068,58.7158,58.5981,58.5981,13937.0
2021-12-22 15:25:00,64.67,64.71,64.64,64.67,14270.0,58.589,58.6252,58.5618,58.589,14270.0
2021-12-22 15:30:00,64.67,64.76,64.67,64.71,14084.0,58.589,58.6705,58.589,58.6252,14084.0
2021-12-22 15:35:00,64.69,64.72,64.69,64.7,11419.0,58.6071,58.6343,58.6071,58.6162,11419.0
2021-12-22 15:40:00,64.7,64.73,64.68,64.72,13366.0,58.6162,58.6434,58.5981,58.6343,13366.0
2021-12-22 15:45:00,64.72,64.73,64.63,64.7,48534.0,58.6343,58.6434,58.5528,58.6162,48534.0
2021-12-22 15:50:00,64.72,64.75,64.68,64.7,67650.0,58.6343,58.6615,58.5981,58.6162,67650.0
2021-12-22 15:55:00,64.7,64.71,64.58,64.6,166153.0,58.6162,58.6252,58.5075,58.5256,166153.0
2021-12-23 09:30:00,64.8,64.99,64.73,64.99,29130.0,58.7068,58.8789,58.6434,58.8789,29130.0
2021-12-23 09:35:00,64.97,65.27,64.97,65.19,12715.0,58.8608,59.1326,58.8608,59.0601,12715.0
2021-12-23 09:40:00,65.14,65.17,65.06,65.13,15491.0,59.0148,59.042,58.9423,59.0058,15491.0
2021-12-23 09:45:00,65.14,65.35,65.12,65.34,21424.0,59.0148,59.2051,58.9967,59.196,21424.0
2021-12-23 09:50:00,65.38,65.46,65.18,65.21,11744.0,59.2322,59.3047,59.051,59.0782,11744.0
2021-12-23 09:55:00,65.2,65.21,65.06,65.09,9881.0,59.0692,59.0782,58.9423,58.9695,9881.0
2021-12-23 10:00:00,65.1,65.17,65.06,65.16,10895.0,58.9786,59.042,58.9423,59.0329,10895.0
2021-12-23 10:05:00,65.16,65.23,65.1,65.16,29895.0,59.0329,59.0963,58.9786,59.0329,29895.0
2021-12-23 10:10:00,65.16,65.18,65.0,65.13,162254.0,59.0329,59.051,58.888,59.0058,162254.0
2021-12-23 10:15:00,65.11,65.23,65.0,65.23,176966.0,58.9876,59.0963,58.888,59.0963,176966.0
2021-12-23 10:20:00,65.23,65.24,65.0,65.11,496411.0,59.0963,59.1054,58.888,58.9876,496411.0
2021-12-23 10:25:00,65.13,65.39,65.09,65.33,28164.0,59.0058,59.2413,58.9695,59.1869,28164.0
2021-12-23 10:30:00,65.31,65.36,65.24,65.25,27545.0,59.1688,59.2141,59.1054,59.1145,27545.0
2021-12-23 10:35:00,65.25,65.46,65.24,65.41,34260.0,59.1145,59.3047,59.1054,59.2594,34260.0
2021-12-23 10:40:00,65.4,65.41,65.31,65.34,17279.0,59.2504,59.2594,59.1688,59.196,17279.0
2021-12-23 10:45:00,65.35,65.35,65.22,65.26,19343.0,59.2051,59.2051,59.0873,59.1235,19343.0
2021-12-23 10:50:00,65.22,65.27,65.17,65.24,21114.0,59.0873,59.1326,59.042,59.1054,21114.0
2021-12-23 10:55:00,65.24,65.28,65.23,65.25,12386.0,59.1054,59.1416,59.0963,59.1145,12386.0
2021-12-23 11:00:00,65.26,65.3,65.18,65.23,13400.0,59.1235,59.1598,59.051,59.0963,13400.0
2021-12-23 11:05:00,65.26,65.33,65.23,65.33,22955.0,59.1235,59.1869,59.0963,59.1869,22955.0
2021-12-23 11:10:00,65.33,65.45,65.32,65.39,18092.0,59.1869,59.2957,59.1779,59.2413,18092.0
2021-12-23 11:15:00,65.42,65.44,65.35,65.38,8391.0,59.2685,59.2866,59.2051,59.2322,8391.0
2021-12-23 11:20:00,65.37,65.4,65.34,65.4,10456.0,59.2232,59.2504,59.196,59.2504,10456.0
2021-12-23 11:25:00,65.41,65.45,65.39,65.4,8965.0,59.2594,59.2957,59.2413,59.2504,8965.0
2021-12-23 11:30:00,65.4,65.43,65.33,65.34,23453.0,59.2504,59.2775,59.1869,59.196,23453.0
2021-12-23 11:35:00,65.34,65.42,65.33,65.36,16211.0,59.196,59.2685,59.1869,59.2141,16211.0
2021-12-23 11:40:00,65.37,65.38,65.34,65.36,6730.0,59.2232,59.2322,59.196,59.2141,6730.0
2021-12-23 11:45:00,65.35,65.45,65.35,65.41,14540.0,59.2051,59.2957,59.2051,59.2594,14540.0
2021-12-23 11:50:00,65.42,65.42,65.35,65.39,3439.0,59.2685,59.2685,59.2051,59.2413,3439.0
2021-12-23 11:55:00,65.38,65.41,65.38,65.4,4547.0,59.2322,59.2594,59.2322,59.2504,4547.0
2021-12-23 12:00:00,65.42,65.43,65.41,65.42,27789.0,59.2685,59.2775,59.2594,59.2685,27789.0
2021-12-23 12:05:00,65.42,65.48,65.42,65.43,7222.0,59.2685,59.3228,59.2685,59.2775,7222.0
2021-12-23 12:10:00,65.44,65.46,65.43,65.45,6577.0,59.2866,59.3047,59.2775,59.2957,6577.0
2021-12-23 12:15:00,65.45,65.47,65.44,65.46,5486.0,59.2957,59.3138,59.2866,59.3047,5486.0
2021-12-23 12:20:00,65.45,65.52,65.45,65.48,6350.0,59.2957,59.3591,59.2957,59.3228,6350.0
2021-12-23 12:25:00,65.49,65.57,65.48,65.56,9946.0,59.3319,59.4044,59.3228,59.3953,9946.0
2021-12-23 12:30:00,65.55,65.57,65.48,65.48,6202.0,59.3863,59.4044,59.3228,59.3228,6202.0
2021-12-23 12:35:00,65.49,65.51,65.47,65.51,2935.0,59.3319,59.35,59.3138,59.35,2935.0
2021-12-23 12:40:00,65.5,65.53,65.48,65.48,2317.0,59.341,59.3681,59.3228,59.3228,2317.0
2021-12-23 12:45:00,65.5,65.5,65.42,65.43,11107.0,59.341,59.341,59.2685,59.2775,11107.0
2021-12-23 12:50:00,65.43,65.49,65.42,65.47,5172.0,59.2775,59.3319,59.2685,59.3138,5172.0
2021-12-23 12:55:00,65.48,65.51,65.42,65.42,3714.0,59.3228,59.35,59.2685,59.2685,3714.0
2021-12-23 13:00:00,65.42,65.48,65.42,65.44,2951.0,59.2685,59.3228,59.2685,59.2866,2951.0
2021-12-23 13:05:00,65.44,65.46,65.44,65.45,9494.0,59.2866,59.3047,59.2866,59.2957,9494.0
2021-12-23 13:10:00,65.45,65.45,65.37,65.38,15087.0,59.2957,59.2957,59.2232,59.2322,15087.0
2021-12-23 13:15:00,65.37,65.4,65.3,65.36,10100.0,59.2232,59.2504,59.1598,59.2141,10100.0
2021-12-23 13:20:00,65.36,65.36,65.29,65.31,4849.0,59.2141,59.2141,59.1507,59.1688,4849.0
2021-12-23 13:25:00,65.32,65.35,65.31,65.33,4453.0,59.1779,59.2051,59.1688,59.1869,4453.0
2021-12-23 13:30:00,65.33,65.35,65.32,65.34,2684.0,59.1869,59.2051,59.1779,59.196,2684.0
2021-12-23 13:35:00,65.32,65.42,65.32,65.41,5189.0,59.1779,59.2685,59.1779,59.2594,5189.0
2021-12-23 13:40:00,65.39,65.41,65.38,65.41,2509.0,59.2413,59.2594,59.2322,59.2594,2509.0
2021-12-23 13:45:00,65.41,65.44,65.41,65.42,2331.0,59.2594,59.2866,59.2594,59.2685,2331.0
2021-12-23 13:50:00,65.42,65.49,65.41,65.48,5170.0,59.2685,59.3319,59.2594,59.3228,5170.0
2021-12-23 13:55:00,65.48,65.48,65.44,65.47,9019.0,59.3228,59.3228,59.2866,59.3138,9019.0
2021-12-23 14:00:00,65.47,65.51,65.46,65.49,28537.0,59.3138,59.35,59.3047,59.3319,28537.0
2021-12-23 14:05:00,65.49,65.49,65.41,65.42,6891.0,59.3319,59.3319,59.2594,59.2685,6891.0
2021-12-23 14:10:00,65.43,65.45,65.42,65.42,5389.0,59.2775,59.2957,59.2685,59.2685,5389.0
2021-12-23 14:15:00,65.45,65.48,65.41,65.48,4209.0,59.2957,59.3228,59.2594,59.3228,4209.0
2021-12-23 14:20:00,65.47,65.5,65.44,65.49,15844.0,59.3138,59.341,59.2866,59.3319,15844.0
2021-12-23 14:25:00,65.49,65.54,65.49,65.53,6459.0,59.3319,59.3772,59.3319,59.3681,6459.0
2021-12-23 14:30:00,65.52,65.52,65.43,65.45,19567.0,59.3591,59.3591,59.2775,59.2957,19567.0
2021-12-23 14:35:00,65.45,65.45,65.39,65.42,5990.0,59.2957,59.2957,59.2413,59.2685,5990.0
2021-12-23 14:40:00,65.42,65.44,65.4,65.43,7741.0,59.2685,59.2866,59.2504,59.2775,7741.0
2021-12-23 14:45:00,65.42,65.52,65.41,65.51,12785.0,59.2685,59.3591,59.2594,59.35,12785.0
2021-12-23 14:50:00,65.52,65.59,65.5,65.59,15033.0,59.3591,59.4225,59.341,59.4225,15033.0
2021-12-23 14:55:00,65.59,65.59,65.5,65.52,16272.0,59.4225,59.4225,59.341,59.3591,16272.0
2021-12-23 15:00:00,65.52,65.53,65.48,65.52,5333.0,59.3591,59.3681,59.3228,59.3591,5333.0
2021-12-23 15:05:00,65.51,65.55,65.5,65.54,7230.0,59.35,59.3863,59.341,59.3772,7230.0
2021-12-23 15:10:00,65.55,65.59,65.53,65.59,12728.0,59.3863,59.4225,59.3681,59.4225,12728.0
2021-12-23 15:15:00,65.58,65.63,65.54,65.62,8952.0,59.4134,59.4587,59.3772,59.4497,8952.0
2021-12-23 15:20:00,65.61,65.65,65.58,65.64,8618.0,59.4406,59.4769,59.4134,59.4678,8618.0
2021-12-23 15:25:00,65.64,65.65,65.56,65.58,16536.0,59.4678,59.4769,59.3953,59.4134,16536.0
2021-12-23 15:30:00,65.58,65.58,65.51,65.54,19917.0,59.4134,59.4134,59.35,59.3772,19917.0
2021-12-23 15:35:00,65.54,65.55,65.53,65.55,20633.0,59.3772,59.3863,59.3681,59.3863,20633.0
2021-12-23 15:40:00,65.54,65.58,65.52,65.55,23482.0,59.3772,59.4134,59.3591,59.3863,23482.0
2021-12-23 15:45:00,65.55,65.72,65.55,65.68,25522.0,59.3863,59.5403,59.3863,59.504,25522.0
2021-12-23 15:50:00,65.68,65.7,65.61,65.61,37533.0,59.504,59.5222,59.4406,59.4406,37533.0
2021-12-23 15:55:00,65.6,65.62,65.42,65.44,96972.0,59.4316,59.4497,59.2685,59.2866,96972.0
2021-12-27 09:30:00,65.54,65.79,65.44,65.46,25353.0,59.3772,59.6037,59.2866,59.3047,25353.0
2021-12-27 09:35:00,65.49,65.49,65.25,65.26,7828.0,59.3319,59.3319,59.1145,59.1235,7828.0
2021-12-27 09:40:00,65.27,65.48,65.27,65.47,2852.0,59.1326,59.3228,59.1326,59.3138,2852.0
2021-12-27 09:45:00,65.5,65.59,65.46,65.56,10389.0,59.341,59.4225,59.3047,59.3953,10389.0
2021-12-27 09:50:00,65.62,65.65,65.53,65.53,4528.0,59.4497,59.4769,59.3681,59.3681,4528.0
2021-12-27 09:55:00,65.53,65.54,65.31,65.33,4243.0,59.3681,59.3772,59.1688,59.1869,4243.0
2021-12-27 10:00:00,65.34,65.37,65.29,65.34,5388.0,59.196,59.2232,59.1507,59.196,5388.0
2021-12-27 10:05:00,65.33,65.37,65.3,65.33,5024.0,59.1869,59.2232,59.1598,59.1869,5024.0
2021-12-27 10:10:00,65.37,65.42,65.32,65.42,11698.0,59.2232,59.2685,59.1779,59.2685,11698.0
2021-12-27 10:15:00,65.43,65.49,65.4,65.45,5878.0,59.2775,59.3319,59.2504,59.2957,5878.0
2021-12-27 10:20:00,65.44,65.54,65.44,65.45,8987.0,59.2866,59.3772,59.2866,59.2957,8987.0
2021-12-27 10:25:00,65.45,65.47,65.39,65.47,5034.0,59.2957,59.3138,59.2413,59.3138,5034.0
2021-12-27 10:30:00,65.54,65.66,65.53,65.64,4606.0,59.3772,59.4859,59.3681,59.4678,4606.0
2021-12-27 10:35:00,65.62,65.66,65.59,65.62,5137.0,59.4497,59.4859,59.4225,59.4497,5137.0
2021-12-27 10:40:00,65.59,65.66,65.59,65.66,4935.0,59.4225,59.4859,59.4225,59.4859,4935.0
2021-12-27 10:45:00,65.64,65.69,65.63,65.66,6427.0,59.4678,59.5131,59.4587,59.4859,6427.0
2021-12-27 10:50:00,65.66,65.69,65.66,65.69,4946.0,59.4859,59.5131,59.4859,59.5131,4946.0
2021-12-27 10:55:00,65.67,65.7,65.65,65.66,4122.0,59.495,59.5222,59.4769,59.4859,4122.0
2021-12-27 11:00:00,65.68,65.74,65.66,65.74,3736.0,59.504,59.5584,59.4859,59.5584,3736.0
2021-12-27 11:05:00,65.72,65.74,65.69,65.73,3308.0,59.5403,59.5584,59.5131,59.5493,3308.0
2021-12-27 11:10:00,65.73,65.73,65.58,65.58,15178.0,59.5493,59.5493,59.4134,59.4134,15178.0
2021-12-27 11:15:00,65.61,65.65,65.6,65.61,10385.0,59.4406,59.4769,59.4316,59.4406,10385.0
2021-12-27 11:20:00,65.6,65.64,65.58,65.63,13589.0,59.4316,59.4678,59.4134,59.4587,13589.0
2021-12-27 11:25:00,65.62,65.64,65.57,65.6,10204.0,59.4497,59.4678,59.4044,59.4316,10204.0
2021-12-27 11:30:00,65.59,65.6,65.56,65.59,9571.0,59.4225,59.4316,59.3953,59.4225,9571.0
2021-12-27 11:35:00,65.59,65.61,65.57,65.61,5725.0,59.4225,59.4406,59.4044,59.4406,5725.0
2021-12-27 11:40:00,65.6,65.6,65.55,65.55,7560.0,59.4316,59.4316,59.3863,59.3863,7560.0
2021-12-27 11:45:00,65.55,65.61,65.55,65.61,5365.0,59.3863,59.4406,59.3863,59.4406,5365.0
2021-12-27 11:50:00,65.6,65.64,65.6,65.63,4958.0,59.4316,59.4678,59.4316,59.4587,4958.0
2021-12-27 11:55:00,65.64,65.7,65.62,65.68,3880.0,59.4678,59.5222,59.4497,59.504,3880.0
2021-12-27 12:00:00,65.69,65.75,65.68,65.74,3817.0,59.5131,59.5675,59.504,59.5584,3817.0
2021-12-27 12:05:00,65.77,65.79,65.73,65.73,5028.0,59.5856,59.6037,59.5493,59.5493,5028.0
2021-12-27 12:10:00,65.74,65.81,65.71,65.81,6922.0,59.5584,59.6218,59.5312,59.6218,6922.0
2021-12-27 12:15:00,65.8,65.82,65.76,65.81,5527.0,59.6127,59.6309,59.5765,59.6218,5527.0
2021-12-27 12:20:00,65.84,65.86,65.82,65.84,3636.0,59.649,59.6671,59.6309,59.649,3636.0
2021-12-27 12:25:00,65.84,65.85,65.79,65.81,2803.0,59.649,59.658,59.6037,59.6218,2803.0
2021-12-27 12:30:00,65.8,65.81,65.76,65.76,2534.0,59.6127,59.6218,59.5765,59.5765,2534.0
2021-12-27 12:35:00,65.75,65.85,65.75,65.84,3287.0,59.5675,59.658,59.5675,59.649,3287.0
2021-12-27 12:40:00,65.83,65.85,65.8,65.81,4108.0,59.6399,59.658,59.6127,59.6218,4108.0
2021-12-27 12:45:00,65.81,65.81,65.76,65.81,3232.0,59.6218,59.6218,59.5765,59.6218,3232.0
2021-12-27 12:50:00,65.82,65.82,65.79,65.8,2811.0,59.6309,59.6309,59.6037,59.6127,2811.0
2021-12-27 12:55:00,65.81,65.83,65.77,65.8,3066.0,59.6218,59.6399,59.5856,59.6127,3066.0
2021-12-27 13:00:00,65.78,65.8,65.78,65.79,3618.0,59.5946,59.6127,59.5946,59.6037,3618.0
2021-12-27 13:05:00,65.81,65.83,65.79,65.82,2400.0,59.6218,59.6399,59.6037,59.6309,2400.0
2021-12-27 13:10:00,65.82,65.82,65.75,65.79,7737.0,59.6309,59.6309,59.5675,59.6037,7737.0
2021-12-27 13:15:00,65.79,65.8,65.76,65.79,2158.0,59.6037,59.6127,59.5765,59.6037,2158.0
2021-12-27 13:20:00,65.8,65.81,65.78,65.8,5614.0,59.6127,59.6218,59.5946,59.6127,5614.0
2021-12-27 13:25:00,65.81,65.84,65.8,65.81,2838.0,59.6218,59.649,59.6127,59.6218,2838.0
2021-12-27 13:30:00,65.81,65.84,65.8,65.81,4671.0,59.6218,59.649,59.6127,59.6218,4671.0
2021-12-27 13:35:00,65.82,65.83,65.79,65.82,4272.0,59.6309,59.6399,59.6037,59.6309,4272.0
2021-12-27 13:40:00,65.82,65.85,65.8,65.83,6838.0,59.6309,59.658,59.6127,59.6399,6838.0
2021-12-27 13:45:00,65.81,65.87,65.8,65.85,6007.0,59.6218,59.6762,59.6127,59.658,6007.0
2021-12-27 13:50:00,65.84,65.89,65.84,65.88,2237.0,59.649,59.6943,59.649,59.6852,2237.0
2021-12-27 13:55:00,65.89,65.9,65.88,65.88,3549.0,59.6943,59.7033,59.6852,59.6852,3549.0
2021-12-27 14:00:00,65.89,65.89,65.83,65.87,3811.0,59.6943,59.6943,59.6399,59.6762,3811.0
2021-12-27 14:05:00,65.85,65.86,65.85,65.86,1154.0,59.658,59.6671,59.658,59.6671,1154.0
2021-12-27 14:10:00,65.87,65.88,65.84,65.85,5083.0,59.6762,59.6852,59.649,59.658,5083.0
2021-12-27 14:15:00,65.84,65.86,65.82,65.84,2717.0,59.649,59.6671,59.6309,59.649,2717.0
2021-12-27 14:20:00,65.83,65.84,65.83,65.83,2427.0,59.6399,59.649,59.6399,59.6399,2427.0
2021-12-27 14:25:00,65.85,65.88,65.81,65.86,4232.0,59.658,59.6852,59.6218,59.6671,4232.0
2021-12-27 14:30:00,65.85,65.87,65.82,65.83,7392.0,59.658,59.6762,59.6309,59.6399,7392.0
2021-12-27 14:35:00,65.84,65.86,65.81,65.83,4836.0,59.649,59.6671,59.6218,59.6399,4836.0
2021-12-27 14:40:00,65.81,65.81,65.78,65.78,4977.0,59.6218,59.6218,59.5946,59.5946,4977.0
2021-12-27 14:45:00,65.77,65.78,65.74,65.74,2418.0,59.5856,59.5946,59.5584,59.5584,2418.0
2021-12-27 14:50:00,65.72,65.75,65.72,65.73,5256.0,59.5403,59.5675,59.5403,59.5493,5256.0
2021-12-27 14:55:00,65.71,65.78,65.7,65.78,4513.0,59.5312,59.5946,59.5222,59.5946,4513.0
2021-12-27 15:00:00,65.77,65.83,65.77,65.83,6759.0,59.5856,59.6399,59.5856,59.6399,6759.0
2021-12-27 15:05:00,65.83,65.88,65.82,65.88,16155.0,59.6399,59.6852,59.6309,59.6852,16155.0
2021-12-27 15:10:00,65.88,65.88,65.82,65.83,5561.0,59.6852,59.6852,59.6309,59.6399,5561.0
2021-12-27 15:15:00,65.82,65.82,65.78,65.79,5058.0,59.6309,59.6309,59.5946,59.6037,5058.0
2021-12-27 15:20:00,65.78,65.83,65.78,65.82,2915.0,59.5946,59.6399,59.5946,59.6309,2915.0
2021-12-27 15:25:00,65.83,65.88,65.82,65.84,17596.0,59.6399,59.6852,59.6309,59.649,17596.0
2021-12-27 15:30:00,65.85,65.93,65.85,65.89,13433.0,59.658,59.7305,59.658,59.6943,13433.0
2021-12-27 15:35:00,65.88,65.89,65.85,65.86,9638.0,59.6852,59.6943,59.658,59.6671,9638.0
2021-12-27 15:40:00,65.87,65.94,65.86,65.92,16611.0,59.6762,59.7396,59.6671,59.7215,16611.0
2021-12-27 15:45:00,65.93,65.98,65.92,65.95,17777.0,59.7305,59.7758,59.7215,59.7486,17777.0
2021-12-27 15:50:00,65.96,66.04,65.96,66.0,44852.0,59.7577,59.8302,59.7577,59.7939,44852.0
2021-12-27 15:55:00,66.01,66.09,65.98,66.09,70654.0,59.803,59.8755,59.7758,59.8755,70654.0
2021-12-28 09:30:00,66.0,66.25,66.0,66.2,27288.0,59.7939,60.0204,59.7939,59.9751,27288.0
2021-12-28 09:35:00,66.25,66.47,66.25,66.45,6533.0,60.0204,60.2197,60.0204,60.2016,6533.0
2021-12-28 09:40:00,66.44,66.55,66.43,66.54,3809.0,60.1926,60.2922,60.1835,60.2832,3809.0
2021-12-28 09:45:00,66.48,66.6,66.47,66.47,6060.0,60.2288,60.3375,60.2197,60.2197,6060.0
2021-12-28 09:50:00,66.47,66.52,66.45,66.51,6515.0,60.2197,60.265,60.2016,60.256,6515.0
2021-12-28 09:55:00,66.51,66.6,66.5,66.55,5226.0,60.256,60.3375,60.2469,60.2922,5226.0
2021-12-28 10:00:00,66.54,66.57,66.48,66.57,4794.0,60.2832,60.3103,60.2288,60.3103,4794.0
2021-12-28 10:05:00,66.55,66.55,66.43,66.5,4684.0,60.2922,60.2922,60.1835,60.2469,4684.0
2021-12-28 10:10:00,66.5,66.65,66.5,66.59,3266.0,60.2469,60.3828,60.2469,60.3285,3266.0
2021-12-28 10:15:00,66.58,66.6,66.55,66.57,3221.0,60.3194,60.3375,60.2922,60.3103,3221.0
2021-12-28 10:20:00,66.56,66.61,66.55,66.59,3788.0,60.3013,60.3466,60.2922,60.3285,3788.0
2021-12-28 10:25:00,66.58,66.6,66.5,66.5,1412.0,60.3194,60.3375,60.2469,60.2469,1412.0
2021-12-28 10:30:00,66.48,66.51,66.46,66.46,3677.0,60.2288,60.256,60.2107,60.2107,3677.0
2021-12-28 10:35:00,66.47,66.48,66.35,66.37,3929.0,60.2197,60.2288,60.111,60.1292,3929.0
2021-12-28 10:40:00,66.39,66.48,66.37,66.48,5525.0,60.1473,60.2288,60.1292,60.2288,5525.0
2021-12-28 10:45:00,66.45,66.48,66.44,66.45,1603.0,60.2016,60.2288,60.1926,60.2016,1603.0
2021-12-28 10:50:00,66.47,66.48,66.41,66.41,1837.0,60.2197,60.2288,60.1654,60.1654,1837.0
2021-12-28 10:55:00,66.4,66.43,66.4,66.42,3551.0,60.1563,60.1835,60.1563,60.1744,3551.0
2021-12-28 11:00:00,66.43,66.46,66.42,66.44,2305.0,60.1835,60.2107,60.1744,60.1926,2305.0
2021-12-28 11:05:00,66.45,66.45,66.4,66.43,2854.0,60.2016,60.2016,60.1563,60.1835,2854.0
2021-12-28 11:10:00,66.44,66.45,66.35,66.38,7509.0,60.1926,60.2016,60.111,60.1382,7509.0
2021-12-28 11:15:00,66.38,66.42,66.34,66.42,3327.0,60.1382,60.1744,60.102,60.1744,3327.0
2021-12-28 11:20:00,66.41,66.47,66.41,66.47,3155.0,60.1654,60.2197,60.1654,60.2197,3155.0
2021-12-28 11:25:00,66.45,66.47,66.39,66.41,3773.0,60.2016,60.2197,60.1473,60.1654,3773.0
2021-12-28 11:30:00,66.44,66.52,66.41,66.52,5006.0,60.1926,60.265,60.1654,60.265,5006.0
2021-12-28 11:35:00,66.51,66.64,66.51,66.59,5609.0,60.256,60.3738,60.256,60.3285,5609.0
2021-12-28 11:40:00,66.59,66.61,66.56,66.57,4418.0,60.3285,60.3466,60.3013,60.3103,4418.0
2021-12-28 11:45:00,66.56,66.58,66.54,66.56,1692.0,60.3013,60.3194,60.2832,60.3013,1692.0
2021-12-28 11:50:00,66.55,66.6,66.55,66.57,4720.0,60.2922,60.3375,60.2922,60.3103,4720.0
2021-12-28 11:55:00,66.55,66.61,66.55,66.58,3655.0,60.2922,60.3466,60.2922,60.3194,3655.0
2021-12-28 12:00:00,66.57,66.58,66.54,66.57,2842.0,60.3103,60.3194,60.2832,60.3103,2842.0
2021-12-28 12:05:00,66.58,66.58,66.53,66.55,1807.0,60.3194,60.3194,60.2741,60.2922,1807.0
2021-12-28 12:10:00,66.55,66.55,66.5,66.5,2064.0,60.2922,60.2922,60.2469,60.2469,2064.0
2021-12-28 12:15:00,66.5,66.55,66.5,66.51,4156.0,60.2469,60.2922,60.2469,60.256,4156.0
2021-12-28 12:20:00,66.51,66.52,66.5,66.52,1320.0,60.256,60.265,60.2469,60.265,1320.0
2021-12-28 12:25:00,66.52,66.54,66.41,66.44,6099.0,60.265,60.2832,60.1654,60.1926,6099.0
2021-12-28 12:30:00,66.42,66.44,66.39,66.4,4473.0,60.1744,60.1926,60.1473,60.1563,4473.0
2021-12-28 12:35:00,66.41,66.42,66.4,66.4,1500.0,60.1654,60.1744,60.1563,60.1563,1500.0
2021-12-28 12:40:00,66.39,66.46,66.39,66.44,4154.0,60.1473,60.2107,60.1473,60.1926,4154.0
2021-12-28 12:45:00,66.46,66.49,66.43,66.43,3939.0,60.2107,60.2379,60.1835,60.1835,3939.0
2021-12-28 12:50:00,66.45,66.5,66.44,66.49,992.0,60.2016,60.2469,60.1926,60.2379,992.0
2021-12-28 12:55:00,66.52,66.57,66.52,66.56,2634.0,60.265,60.3103,60.265,60.3013,2634.0
2021-12-28 13:00:00,66.55,66.58,66.53,66.54,5519.0,60.2922,60.3194,60.2741,60.2832,5519.0
2021-12-28 13:05:00,66.54,66.59,66.54,66.57,3076.0,60.2832,60.3285,60.2832,60.3103,3076.0
2021-12-28 13:10:00,66.57,66.66,66.57,66.63,9010.0,60.3103,60.3919,60.3103,60.3647,9010.0
2021-12-28 13:15:00,66.65,66.66,66.54,66.55,6944.0,60.3828,60.3919,60.2832,60.2922,6944.0
2021-12-28 13:20:00,66.55,66.6,66.54,66.59,5214.0,60.2922,60.3375,60.2832,60.3285,5214.0
2021-12-28 13:25:00,66.58,66.63,66.56,66.63,6006.0,60.3194,60.3647,60.3013,60.3647,6006.0
2021-12-28 13:30:00,66.62,66.65,66.6,66.64,2629.0,60.3556,60.3828,60.3375,60.3738,2629.0
2021-12-28 13:35:00,66.65,66.69,66.65,66.66,2737.0,60.3828,60.4191,60.3828,60.3919,2737.0
2021-12-28 13:40:00,66.66,66.7,66.66,66.66,3335.0,60.3919,60.4281,60.3919,60.3919,3335.0
2021-12-28 13:45:00,66.68,66.7,66.67,66.69,3168.0,60.41,60.4281,60.4009,60.4191,3168.0
2021-12-28 13:50:00,66.69,66.73,66.68,66.71,3325.0,60.4191,60.4553,60.41,60.4372,3325.0
2021-12-28 13:55:00,66.7,66.74,66.7,66.73,4710.0,60.4281,60.4644,60.4281,60.4553,4710.0
2021-12-28 14:00:00,66.73,66.73,66.66,66.67,5523.0,60.4553,60.4553,60.3919,60.4009,5523.0
2021-12-28 14:05:00,66.68,66.7,66.68,66.69,1962.0,60.41,60.4281,60.41,60.4191,1962.0
2021-12-28 14:10:00,66.68,66.68,66.64,66.66,4786.0,60.41,60.41,60.3738,60.3919,4786.0
2021-12-28 14:15:00,66.68,66.74,66.67,66.71,5319.0,60.41,60.4644,60.4009,60.4372,5319.0
2021-12-28 14:20:00,66.72,66.73,66.72,66.72,2737.0,60.4462,60.4553,60.4462,60.4462,2737.0
2021-12-28 14:25:00,66.72,66.73,66.69,66.72,3861.0,60.4462,60.4553,60.4191,60.4462,3861.0
2021-12-28 14:30:00,66.71,66.71,66.69,66.69,3322.0,60.4372,60.4372,60.4191,60.4191,3322.0
2021-12-28 14:35:00,66.68,66.71,66.67,66.7,4641.0,60.41,60.4372,60.4009,60.4281,4641.0
2021-12-28 14:40:00,66.7,66.78,66.7,66.78,10558.0,60.4281,60.5006,60.4281,60.5006,10558.0
2021-12-28 14:45:00,66.77,66.78,66.76,66.78,4101.0,60.4915,60.5006,60.4825,60.5006,4101.0
2021-12-28 14:50:00,66.76,66.8,66.75,66.8,5624.0,60.4825,60.5187,60.4734,60.5187,5624.0
2021-12-28 14:55:00,66.81,66.82,66.77,66.79,5240.0,60.5278,60.5368,60.4915,60.5097,5240.0
2021-12-28 15:00:00,66.78,66.8,66.77,66.79,4863.0,60.5006,60.5187,60.4915,60.5097,4863.0
2021-12-28 15:05:00,66.79,66.83,66.78,66.82,4849.0,60.5097,60.5459,60.5006,60.5368,4849.0
2021-12-28 15:10:00,66.82,66.84,66.81,66.82,6798.0,60.5368,60.555,60.5278,60.5368,6798.0
2021-12-28 15:15:00,66.82,66.83,66.8,66.81,6846.0,60.5368,60.5459,60.5187,60.5278,6846.0
2021-12-28 15:20:00,66.81,66.82,66.78,66.79,8500.0,60.5278,60.5368,60.5006,60.5097,8500.0
2021-12-28 15:25:00,66.79,66.81,66.76,66.81,5595.0,60.5097,60.5278,60.4825,60.5278,5595.0
2021-12-28 15:30:00,66.81,66.88,66.75,66.8,17659.0,60.5278,60.5912,60.4734,60.5187,17659.0
2021-12-28 15:35:00,66.79,66.81,66.76,66.77,12348.0,60.5097,60.5278,60.4825,60.4915,12348.0
2021-12-28 15:40:00,66.77,66.88,66.77,66.88,16874.0,60.4915,60.5912,60.4915,60.5912,16874.0
2021-12-28 15:45:00,66.87,66.97,66.87,66.97,21634.0,60.5821,60.6727,60.5821,60.6727,21634.0
2021-12-28 15:50:00,66.98,66.98,66.88,66.92,56037.0,60.6818,60.6818,60.5912,60.6274,56037.0
2021-12-28 15:55:00,66.91,66.95,66.87,66.95,106983.0,60.6184,60.6546,60.5821,60.6546,106983.0
2021-12-29 09:30:00,67.05,67.2,66.91,67.2,41278.0,60.7452,60.8811,60.6184,60.8811,41278.0
2021-12-29 09:35:00,67.15,67.23,67.07,67.15,4659.0,60.8358,60.9083,60.7633,60.8358,4659.0
2021-12-29 09:40:00,67.17,67.25,67.05,67.07,10016.0,60.8539,60.9264,60.7452,60.7633,10016.0
2021-12-29 09:45:00,67.08,67.1,66.97,67.04,15104.0,60.7724,60.7905,60.6727,60.7362,15104.0
2021-12-29 09:50:00,67.02,67.11,66.99,67.09,10388.0,60.718,60.7996,60.6909,60.7814,10388.0
2021-12-29 09:55:00,67.08,67.08,67.01,67.02,7575.0,60.7724,60.7724,60.709,60.718,7575.0
2021-12-29 10:00:00,67.01,67.19,67.0,67.15,25260.0,60.709,60.872,60.6999,60.8358,25260.0
2021-12-29 10:05:00,67.14,67.19,67.12,67.17,5416.0,60.8267,60.872,60.8086,60.8539,5416.0
2021-12-29 10:10:00,67.19,67.22,67.1,67.2,7243.0,60.872,60.8992,60.7905,60.8811,7243.0
2021-12-29 10:15:00,67.25,67.3,67.14,67.3,9766.0,60.9264,60.9717,60.8267,60.9717,9766.0
2021-12-29 10:20:00,67.31,67.41,67.29,67.39,6801.0,60.9808,61.0714,60.9626,61.0532,6801.0
2021-12-29 10:25:00,67.39,67.4,67.33,67.36,4970.0,61.0532,61.0623,60.9989,61.0261,4970.0
2021-12-29 10:30:00,67.36,67.44,67.36,67.44,6471.0,61.0261,61.0985,61.0261,61.0985,6471.0
2021-12-29 10:35:00,67.43,67.46,67.41,67.41,3436.0,61.0895,61.1167,61.0714,61.0714,3436.0
2021-12-29 10:40:00,67.42,67.46,67.4,67.4,3621.0,61.0804,61.1167,61.0623,61.0623,3621.0
2021-12-29 10:45:00,67.4,67.4,67.37,67.39,4609.0,61.0623,61.0623,61.0351,61.0532,4609.0
2021-12-29 10:50:00,67.4,67.4,67.28,67.28,2895.0,61.0623,61.0623,60.9536,60.9536,2895.0
2021-12-29 10:55:00,67.3,67.31,67.22,67.22,5441.0,60.9717,60.9808,60.8992,60.8992,5441.0
2021-12-29 11:00:00,67.24,67.3,67.22,67.29,8221.0,60.9173,60.9717,60.8992,60.9626,8221.0
2021-12-29 11:05:00,67.28,67.28,67.15,67.25,3961.0,60.9536,60.9536,60.8358,60.9264,3961.0
2021-12-29 11:10:00,67.24,67.25,67.17,67.23,3296.0,60.9173,60.9264,60.8539,60.9083,3296.0
2021-12-29 11:15:00,67.23,67.26,67.23,67.25,4164.0,60.9083,60.9355,60.9083,60.9264,4164.0
2021-12-29 11:20:00,67.25,67.28,67.24,67.28,2783.0,60.9264,60.9536,60.9173,60.9536,2783.0
2021-12-29 11:25:00,67.31,67.31,67.17,67.17,4370.0,60.9808,60.9808,60.8539,60.8539,4370.0
2021-12-29 11:30:00,67.12,67.13,67.08,67.09,3440.0,60.8086,60.8177,60.7724,60.7814,3440.0
2021-12-29 11:35:00,67.09,67.1,67.01,67.02,13631.0,60.7814,60.7905,60.709,60.718,13631.0
2021-12-29 11:40:00,67.02,67.03,66.98,67.03,6675.0,60.718,60.7271,60.6818,60.7271,6675.0
2021-12-29 11:45:00,67.02,67.06,67.02,67.06,1988.0,60.718,60.7543,60.718,60.7543,1988.0
2021-12-29 11:50:00,67.08,67.13,67.06,67.11,1627.0,60.7724,60.8177,60.7543,60.7996,1627.0
2021-12-29 11:55:00,67.1,67.11,67.03,67.06,6816.0,60.7905,60.7996,60.7271,60.7543,6816.0
2021-12-29 12:00:00,67.06,67.06,67.03,67.06,1921.0,60.7543,60.7543,60.7271,60.7543,1921.0
2021-12-29 12:05:00,67.05,67.08,67.05,67.06,2882.0,60.7452,60.7724,60.7452,60.7543,2882.0
2021-12-29 12:10:00,67.05,67.05,66.97,66.98,2543.0,60.7452,60.7452,60.6727,60.6818,2543.0
2021-12-29 12:15:00,66.98,67.0,66.88,66.9,6868.0,60.6818,60.6999,60.5912,60.6093,6868.0
2021-12-29 12:20:00,66.9,66.93,66.87,66.87,5133.0,60.6093,60.6365,60.5821,60.5821,5133.0
2021-12-29 12:25:00,66.88,66.92,66.87,66.89,4848.0,60.5912,60.6274,60.5821,60.6003,4848.0
2021-12-29 12:30:00,66.89,66.97,66.88,66.95,5419.0,60.6003,60.6727,60.5912,60.6546,5419.0
2021-12-29 12:35:00,66.97,67.06,66.95,67.05,4793.0,60.6727,60.7543,60.6546,60.7452,4793.0
2021-12-29 12:40:00,67.04,67.09,67.04,67.06,2725.0,60.7362,60.7814,60.7362,60.7543,2725.0
2021-12-29 12:45:00,67.07,67.08,67.05,67.07,3221.0,60.7633,60.7724,60.7452,60.7633,3221.0
2021-12-29 12:50:00,67.08,67.11,67.07,67.1,1704.0,60.7724,60.7996,60.7633,60.7905,1704.0
2021-12-29 12:55:00,67.12,67.13,67.09,67.09,1914.0,60.8086,60.8177,60.7814,60.7814,1914.0
2021-12-29 13:00:00,67.12,67.15,67.11,67.15,2783.0,60.8086,60.8358,60.7996,60.8358,2783.0
2021-12-29 13:05:00,67.16,67.16,67.12,67.14,2522.0,60.8449,60.8449,60.8086,60.8267,2522.0
2021-12-29 13:10:00,67.13,67.15,67.1,67.14,8992.0,60.8177,60.8358,60.7905,60.8267,8992.0
2021-12-29 13:15:00,67.13,67.15,67.1,67.12,5494.0,60.8177,60.8358,60.7905,60.8086,5494.0
2021-12-29 13:20:00,67.13,67.14,67.1,67.1,1929.0,60.8177,60.8267,60.7905,60.7905,1929.0
2021-12-29 13:25:00,67.11,67.12,67.1,67.1,4312.0,60.7996,60.8086,60.7905,60.7905,4312.0
2021-12-29 13:30:00,67.1,67.12,67.08,67.08,3026.0,60.7905,60.8086,60.7724,60.7724,3026.0
2021-12-29 13:35:00,67.07,67.09,67.03,67.06,7254.0,60.7633,60.7814,60.7271,60.7543,7254.0
2021-12-29 13:40:00,67.06,67.08,67.03,67.06,2658.0,60.7543,60.7724,60.7271,60.7543,2658.0
2021-12-29 13:45:00,67.08,67.12,67.07,67.09,2751.0,60.7724,60.8086,60.7633,60.7814,2751.0
2021-12-29 13:50:00,67.08,67.14,67.07,67.13,3720.0,60.7724,60.8267,60.7633,60.8177,3720.0
2021-12-29 13:55:00,67.12,67.15,67.11,67.14,4592.0,60.8086,60.8358,60.7996,60.8267,4592.0
2021-12-29 14:00:00,67.14,67.14,67.11,67.11,4025.0,60.8267,60.8267,60.7996,60.7996,4025.0
2021-12-29 14:05:00,67.12,67.15,67.11,67.13,6289.0,60.8086,60.8358,60.7996,60.8177,6289.0
2021-12-29 14:10:00,67.13,67.13,67.07,67.1,10652.0,60.8177,60.8177,60.7633,60.7905,10652.0
2021-12-29 14:15:00,67.08,67.16,67.07,67.16,18484.0,60.7724,60.8449,60.7633,60.8449,18484.0
2021-12-29 14:20:00,67.16,67.17,67.11,67.13,3767.0,60.8449,60.8539,60.7996,60.8177,3767.0
2021-12-29 14:25:00,67.14,67.14,67.1,67.11,2320.0,60.8267,60.8267,60.7905,60.7996,2320.0
2021-12-29 14:30:00,67.1,67.1,67.06,67.06,4588.0,60.7905,60.7905,60.7543,60.7543,4588.0
2021-12-29 14:35:00,67.07,67.08,67.04,67.04,2837.0,60.7633,60.7724,60.7362,60.7362,2837.0
2021-12-29 14:40:00,67.04,67.05,67.02,67.05,4420.0,60.7362,60.7452,60.718,60.7452,4420.0
2021-12-29 14:45:00,67.06,67.06,67.04,67.05,2523.0,60.7543,60.7543,60.7362,60.7452,2523.0
2021-12-29 14:50:00,67.04,67.08,67.04,67.05,4141.0,60.7362,60.7724,60.7362,60.7452,4141.0
2021-12-29 14:55:00,67.05,67.08,67.05,67.07,3609.0,60.7452,60.7724,60.7452,60.7633,3609.0
2021-12-29 15:00:00,67.06,67.12,67.04,67.09,5852.0,60.7543,60.8086,60.7362,60.7814,5852.0
2021-12-29 15:05:00,67.08,67.17,67.08,67.16,7529.0,60.7724,60.8539,60.7724,60.8449,7529.0
2021-12-29 15:10:00,67.15,67.17,67.13,67.15,7070.0,60.8358,60.8539,60.8177,60.8358,7070.0
2021-12-29 15:15:00,67.16,67.2,67.15,67.19,4968.0,60.8449,60.8811,60.8358,60.872,4968.0
2021-12-29 15:20:00,67.19,67.23,67.15,67.2,9787.0,60.872,60.9083,60.8358,60.8811,9787.0
2021-12-29 15:25:00,67.19,67.24,67.18,67.23,7152.0,60.872,60.9173,60.863,60.9083,7152.0
2021-12-29 15:30:00,67.22,67.23,67.16,67.2,9664.0,60.8992,60.9083,60.8449,60.8811,9664.0
2021-12-29 15:35:00,67.21,67.23,67.12,67.12,7944.0,60.8902,60.9083,60.8086,60.8086,7944.0
2021-12-29 15:40:00,67.11,67.12,67.07,67.09,14767.0,60.7996,60.8086,60.7633,60.7814,14767.0
2021-12-29 15:45:00,67.1,67.14,67.09,67.13,12356.0,60.7905,60.8267,60.7814,60.8177,12356.0
2021-12-29 15:50:00,67.13,67.14,67.07,67.08,22693.0,60.8177,60.8267,60.7633,60.7724,22693.0
2021-12-29 15:55:00,67.08,67.08,67.01,67.01,42974.0,60.7724,60.7724,60.709,60.709,42974.0
2021-12-30 09:30:00,67.2,67.32,67.07,67.25,23233.0,60.8811,60.9898,60.7633,60.9264,23233.0
2021-12-30 09:35:00,67.36,67.37,67.29,67.35,3904.0,61.0261,61.0351,60.9626,61.017,3904.0
2021-12-30 09:40:00,67.34,67.41,67.25,67.26,4605.0,61.0079,61.0714,60.9264,60.9355,4605.0
2021-12-30 09:45:00,67.26,67.36,67.16,67.23,16079.0,60.9355,61.0261,60.8449,60.9083,16079.0
2021-12-30 09:50:00,67.23,67.27,67.18,67.21,13856.0,60.9083,60.9445,60.863,60.8902,13856.0
2021-12-30 09:55:00,67.2,67.26,67.13,67.24,6672.0,60.8811,60.9355,60.8177,60.9173,6672.0
2021-12-30 10:00:00,67.17,67.23,67.09,67.09,4901.0,60.8539,60.9083,60.7814,60.7814,4901.0
2021-12-30 10:05:00,67.12,67.15,67.09,67.09,2076.0,60.8086,60.8358,60.7814,60.7814,2076.0
2021-12-30 10:10:00,67.09,67.14,67.08,67.14,2182.0,60.7814,60.8267,60.7724,60.8267,2182.0
2021-12-30 10:15:00,67.12,67.17,67.11,67.12,3118.0,60.8086,60.8539,60.7996,60.8086,3118.0
2021-12-30 10:20:00,67.11,67.12,67.03,67.11,2894.0,60.7996,60.8086,60.7271,60.7996,2894.0
2021-12-30 10:25:00,67.12,67.13,67.02,67.03,4539.0,60.8086,60.8177,60.718,60.7271,4539.0
2021-12-30 10:30:00,67.02,67.08,66.92,67.08,17074.0,60.718,60.7724,60.6274,60.7724,17074.0
2021-12-30 10:35:00,67.02,67.03,66.87,66.87,4264.0,60.718,60.7271,60.5821,60.5821,4264.0
2021-12-30 10:40:00,66.89,66.92,66.86,66.89,5660.0,60.6003,60.6274,60.5731,60.6003,5660.0
2021-12-30 10:45:00,66.87,66.87,66.83,66.84,3700.0,60.5821,60.5821,60.5459,60.555,3700.0
2021-12-30 10:50:00,66.86,66.88,66.84,66.88,2745.0,60.5731,60.5912,60.555,60.5912,2745.0
2021-12-30 10:55:00,66.88,66.94,66.87,66.87,7362.0,60.5912,60.6456,60.5821,60.5821,7362.0
2021-12-30 11:00:00,66.86,66.97,66.84,66.96,7277.0,60.5731,60.6727,60.555,60.6637,7277.0
2021-12-30 11:05:00,66.95,66.95,66.87,66.9,2524.0,60.6546,60.6546,60.5821,60.6093,2524.0
2021-12-30 11:10:00,66.89,66.91,66.88,66.9,2239.0,60.6003,60.6184,60.5912,60.6093,2239.0
2021-12-30 11:15:00,66.91,66.95,66.9,66.91,1938.0,60.6184,60.6546,60.6093,60.6184,1938.0
2021-12-30 11:20:00,66.9,66.93,66.87,66.87,2984.0,60.6093,60.6365,60.5821,60.5821,2984.0
2021-12-30 11:25:00,66.87,66.9,66.86,66.89,3983.0,60.5821,60.6093,60.5731,60.6003,3983.0
2021-12-30 11:30:00,66.9,66.94,66.9,66.94,2530.0,60.6093,60.6456,60.6093,60.6456,2530.0
2021-12-30 11:35:00,66.95,67.0,66.95,66.95,6679.0,60.6546,60.6999,60.6546,60.6546,6679.0
2021-12-30 11:40:00,66.96,66.97,66.94,66.97,4498.0,60.6637,60.6727,60.6456,60.6727,4498.0
2021-12-30 11:45:00,66.97,67.03,66.97,66.99,15483.0,60.6727,60.7271,60.6727,60.6909,15483.0
2021-12-30 11:50:00,66.98,67.0,66.96,66.97,6355.0,60.6818,60.6999,60.6637,60.6727,6355.0
2021-12-30 11:55:00,66.98,67.01,66.98,67.0,4914.0,60.6818,60.709,60.6818,60.6999,4914.0
2021-12-30 12:00:00,67.0,67.0,66.93,66.93,3265.0,60.6999,60.6999,60.6365,60.6365,3265.0
2021-12-30 12:05:00,66.93,66.93,66.88,66.9,2936.0,60.6365,60.6365,60.5912,60.6093,2936.0
2021-12-30 12:10:00,66.92,66.94,66.9,66.93,5408.0,60.6274,60.6456,60.6093,60.6365,5408.0
2021-12-30 12:15:00,66.93,66.96,66.93,66.95,2973.0,60.6365,60.6637,60.6365,60.6546,2973.0
2021-12-30 12:20:00,66.96,66.96,66.93,66.94,1242.0,60.6637,60.6637,60.6365,60.6456,1242.0
2021-12-30 12:25:00,66.95,66.99,66.93,66.97,5067.0,60.6546,60.6909,60.6365,60.6727,5067.0
2021-12-30 12:30:00,66.98,66.98,66.96,66.97,1318.0,60.6818,60.6818,60.6637,60.6727,1318.0
2021-12-30 12:35:00,66.96,66.97,66.93,66.93,3359.0,60.6637,60.6727,60.6365,60.6365,3359.0
2021-12-30 12:40:00,66.93,66.97,66.93,66.97,3219.0,60.6365,60.6727,60.6365,60.6727,3219.0
2021-12-30 12:45:00,66.97,66.98,66.94,66.95,3171.0,60.6727,60.6818,60.6456,60.6546,3171.0
2021-12-30 12:50:00,66.95,66.97,66.94,66.97,3534.0,60.6546,60.6727,60.6456,60.6727,3534.0
2021-12-30 12:55:00,66.96,67.01,66.95,67.0,5153.0,60.6637,60.709,60.6546,60.6999,5153.0
2021-12-30 13:00:00,67.0,67.01,66.97,66.98,2411.0,60.6999,60.709,60.6727,60.6818,2411.0
2021-12-30 13:05:00,66.98,66.99,66.97,66.98,3569.0,60.6818,60.6909,60.6727,60.6818,3569.0
2021-12-30 13:10:00,66.98,66.98,66.96,66.96,1718.0,60.6818,60.6818,60.6637,60.6637,1718.0
2021-12-30 13:15:00,66.95,66.97,66.94,66.95,2855.0,60.6546,60.6727,60.6456,60.6546,2855.0
2021-12-30 13:20:00,66.95,66.97,66.95,66.95,4096.0,60.6546,60.6727,60.6546,60.6546,4096.0
2021-12-30 13:25:00,66.95,66.95,66.92,66.93,2460.0,60.6546,60.6546,60.6274,60.6365,2460.0
2021-12-30 13:30:00,66.94,66.94,66.9,66.92,3425.0,60.6456,60.6456,60.6093,60.6274,3425.0
2021-12-30 13:35:00,66.93,66.93,66.91,66.93,1250.0,60.6365,60.6365,60.6184,60.6365,1250.0
2021-12-30 13:40:00,66.92,66.93,66.9,66.92,3199.0,60.6274,60.6365,60.6093,60.6274,3199.0
2021-12-30 13:45:00,66.91,66.94,66.9,66.93,2764.0,60.6184,60.6456,60.6093,60.6365,2764.0
2021-12-30 13:50:00,66.95,66.97,66.95,66.95,2774.0,60.6546,60.6727,60.6546,60.6546,2774.0
2021-12-30 13:55:00,66.95,66.96,66.93,66.94,5435.0,60.6546,60.6637,60.6365,60.6456,5435.0
2021-12-30 14:00:00,66.93,66.97,66.93,66.96,4486.0,60.6365,60.6727,60.6365,60.6637,4486.0
2021-12-30 14:05:00,66.95,66.96,66.93,66.93,3011.0,60.6546,60.6637,60.6365,60.6365,3011.0
2021-12-30 14:10:00,66.93,66.95,66.89,66.91,4970.0,60.6365,60.6546,60.6003,60.6184,4970.0
2021-12-30 14:15:00,66.92,66.95,66.91,66.95,2848.0,60.6274,60.6546,60.6184,60.6546,2848.0
2021-12-30 14:20:00,66.95,66.98,66.95,66.96,4405.0,60.6546,60.6818,60.6546,60.6637,4405.0
2021-12-30 14:25:00,66.96,66.98,66.96,66.97,1700.0,60.6637,60.6818,60.6637,60.6727,1700.0
2021-12-30 14:30:00,66.96,66.97,66.92,66.95,5978.0,60.6637,60.6727,60.6274,60.6546,5978.0
2021-12-30 14:35:00,66.96,66.97,66.94,66.97,2108.0,60.6637,60.6727,60.6456,60.6727,2108.0
2021-12-30 14:40:00,66.97,66.98,66.96,66.96,3837.0,60.6727,60.6818,60.6637,60.6637,3837.0
2021-12-30 14:45:00,66.97,66.97,66.94,66.95,3457.0,60.6727,60.6727,60.6456,60.6546,3457.0
2021-12-30 14:50:00,66.94,66.94,66.91,66.92,3744.0,60.6456,60.6456,60.6184,60.6274,3744.0
2021-12-30 14:55:00,66.93,66.94,66.92,66.93,4321.0,60.6365,60.6456,60.6274,60.6365,4321.0
2021-12-30 15:00:00,66.92,66.93,66.88,66.92,8295.0,60.6274,60.6365,60.5912,60.6274,8295.0
2021-12-30 15:05:00,66.92,66.96,66.92,66.95,8469.0,60.6274,60.6637,60.6274,60.6546,8469.0
2021-12-30 15:10:00,66.95,67.0,66.95,66.96,4646.0,60.6546,60.6999,60.6546,60.6637,4646.0
2021-12-30 15:15:00,66.97,67.08,66.95,67.06,30037.0,60.6727,60.7724,60.6546,60.7543,30037.0
2021-12-30 15:20:00,67.06,67.07,66.99,66.99,9247.0,60.7543,60.7633,60.6909,60.6909,9247.0
2021-12-30 15:25:00,67.0,67.01,66.97,66.98,5738.0,60.6999,60.709,60.6727,60.6818,5738.0
2021-12-30 15:30:00,66.97,66.99,66.92,66.93,10870.0,60.6727,60.6909,60.6274,60.6365,10870.0
2021-12-30 15:35:00,66.94,67.01,66.91,67.01,7501.0,60.6456,60.709,60.6184,60.709,7501.0
2021-12-30 15:40:00,67.02,67.02,66.96,66.97,24975.0,60.718,60.718,60.6637,60.6727,24975.0
2021-12-30 15:45:00,66.98,67.04,66.92,66.96,13803.0,60.6818,60.7362,60.6274,60.6637,13803.0
2021-12-30 15:50:00,66.97,66.97,66.86,66.9,22413.0,60.6727,60.6727,60.5731,60.6093,22413.0
2021-12-30 15:55:00,66.9,66.9,66.82,66.9,47903.0,60.6093,60.6093,60.5368,60.6093,47903.0
2021-12-31 09:30:00,66.7,67.03,66.6,67.0,17565.0,60.4281,60.7271,60.3375,60.6999,17565.0
2021-12-31 09:35:00,67.0,67.18,67.0,67.14,5795.0,60.6999,60.863,60.6999,60.8267,5795.0
2021-12-31 09:40:00,67.13,67.13,66.93,66.93,4407.0,60.8177,60.8177,60.6365,60.6365,4407.0
2021-12-31 09:45:00,66.9,67.14,66.9,67.13,5254.0,60.6093,60.8267,60.6093,60.8177,5254.0
2021-12-31 09:50:00,67.1,67.2,67.09,67.13,13000.0,60.7905,60.8811,60.7814,60.8177,13000.0
2021-12-31 09:55:00,67.11,67.17,67.05,67.06,3022.0,60.7996,60.8539,60.7452,60.7543,3022.0
2021-12-31 10:00:00,67.1,67.12,66.98,67.05,3682.0,60.7905,60.8086,60.6818,60.7452,3682.0
2021-12-31 10:05:00,67.1,67.17,67.06,67.11,4176.0,60.7905,60.8539,60.7543,60.7996,4176.0
2021-12-31 10:10:00,67.09,67.12,67.08,67.08,2808.0,60.7814,60.8086,60.7724,60.7724,2808.0
2021-12-31 10:15:00,67.05,67.07,67.02,67.05,2911.0,60.7452,60.7633,60.718,60.7452,2911.0
2021-12-31 10:20:00,67.03,67.05,67.01,67.01,2041.0,60.7271,60.7452,60.709,60.709,2041.0
2021-12-31 10:25:00,66.98,67.04,66.98,67.03,2467.0,60.6818,60.7362,60.6818,60.7271,2467.0
2021-12-31 10:30:00,67.05,67.1,66.99,67.04,5658.0,60.7452,60.7905,60.6909,60.7362,5658.0
2021-12-31 10:35:00,67.04,67.07,67.0,67.03,2883.0,60.7362,60.7633,60.6999,60.7271,2883.0
2021-12-31 10:40:00,67.04,67.04,66.96,67.02,2687.0,60.7362,60.7362,60.6637,60.718,2687.0
2021-12-31 10:45:00,67.03,67.1,67.01,67.08,22498.0,60.7271,60.7905,60.709,60.7724,22498.0
2021-12-31 10:50:00,67.07,67.18,67.06,67.17,2729.0,60.7633,60.863,60.7543,60.8539,2729.0
2021-12-31 10:55:00,67.16,67.2,67.16,67.2,1957.0,60.8449,60.8811,60.8449,60.8811,1957.0
2021-12-31 11:00:00,67.21,67.22,67.16,67.17,2414.0,60.8902,60.8992,60.8449,60.8539,2414.0
2021-12-31 11:05:00,67.19,67.19,67.16,67.19,1908.0,60.872,60.872,60.8449,60.872,1908.0
2021-12-31 11:10:00,67.2,67.23,67.19,67.19,2667.0,60.8811,60.9083,60.872,60.872,2667.0
2021-12-31 11:15:00,67.22,67.26,67.22,67.26,2553.0,60.8992,60.9355,60.8992,60.9355,2553.0
2021-12-31 11:20:00,67.25,67.25,67.16,67.16,2784.0,60.9264,60.9264,60.8449,60.8449,2784.0
2021-12-31 11:25:00,67.15,67.15,67.13,67.14,2395.0,60.8358,60.8358,60.8177,60.8267,2395.0
2021-12-31 11:30:00,67.13,67.13,67.08,67.08,1869.0,60.8177,60.8177,60.7724,60.7724,1869.0
2021-12-31 11:35:00,67.06,67.08,67.04,67.04,3743.0,60.7543,60.7724,60.7362,60.7362,3743.0
2021-12-31 11:40:00,67.05,67.07,67.05,67.07,1473.0,60.7452,60.7633,60.7452,60.7633,1473.0
2021-12-31 11:45:00,67.06,67.09,67.06,67.09,1634.0,60.7543,60.7814,60.7543,60.7814,1634.0
2021-12-31 11:50:00,67.08,67.09,67.05,67.05,1235.0,60.7724,60.7814,60.7452,60.7452,1235.0
2021-12-31 11:55:00,67.05,67.06,67.04,67.04,5469.0,60.7452,60.7543,60.7362,60.7362,5469.0
2021-12-31 12:00:00,66.99,67.03,66.99,67.03,1088.0,60.6909,60.7271,60.6909,60.7271,1088.0
2021-12-31 12:05:00,67.05,67.07,67.03,67.04,772.0,60.7452,60.7633,60.7271,60.7362,772.0
2021-12-31 12:10:00,67.03,67.03,66.97,66.98,3041.0,60.7271,60.7271,60.6727,60.6818,3041.0
2021-12-31 12:15:00,66.98,67.0,66.97,66.98,3545.0,60.6818,60.6999,60.6727,60.6818,3545.0
2021-12-31 12:20:00,66.98,66.98,66.95,66.97,1245.0,60.6818,60.6818,60.6546,60.6727,1245.0
2021-12-31 12:25:00,66.98,66.98,66.93,66.94,1771.0,60.6818,60.6818,60.6365,60.6456,1771.0
2021-12-31 12:30:00,66.92,66.96,66.92,66.95,2995.0,60.6274,60.6637,60.6274,60.6546,2995.0
2021-12-31 12:35:00,66.97,67.13,66.97,67.07,6581.0,60.6727,60.8177,60.6727,60.7633,6581.0
2021-12-31 12:40:00,67.09,67.17,67.07,67.17,10887.0,60.7814,60.8539,60.7633,60.8539,10887.0
2021-12-31 12:45:00,67.19,67.19,67.13,67.18,6681.0,60.872,60.872,60.8177,60.863,6681.0
2021-12-31 12:50:00,67.22,67.26,67.21,67.24,6374.0,60.8992,60.9355,60.8902,60.9173,6374.0
2021-12-31 12:55:00,67.25,67.34,67.24,67.34,5811.0,60.9264,61.0079,60.9173,61.0079,5811.0
2021-12-31 13:00:00,67.34,67.39,67.32,67.38,5920.0,61.0079,61.0532,60.9898,61.0442,5920.0
2021-12-31 13:05:00,67.39,67.41,67.34,67.41,6064.0,61.0532,61.0714,61.0079,61.0714,6064.0
2021-12-31 13:10:00,67.39,67.39,67.35,67.35,4632.0,61.0532,61.0532,61.017,61.017,4632.0
2021-12-31 13:15:00,67.36,67.38,67.34,67.35,6942.0,61.0261,61.0442,61.0079,61.017,6942.0
2021-12-31 13:20:00,67.36,67.4,67.35,67.4,5760.0,61.0261,61.0623,61.017,61.0623,5760.0
2021-12-31 13:25:00,67.4,67.44,67.38,67.39,6018.0,61.0623,61.0985,61.0442,61.0532,6018.0
2021-12-31 13:30:00,67.4,67.46,67.4,67.41,4980.0,61.0623,61.1167,61.0623,61.0714,4980.0
2021-12-31 13:35:00,67.4,67.43,67.39,67.43,5455.0,61.0623,61.0895,61.0532,61.0895,5455.0
2021-12-31 13:40:00,67.41,67.41,67.35,67.38,2437.0,61.0714,61.0714,61.017,61.0442,2437.0
2021-12-31 13:45:00,67.37,67.4,67.34,67.36,4746.0,61.0351,61.0623,61.0079,61.0261,4746.0
2021-12-31 13:50:00,67.36,67.38,67.35,67.37,3566.0,61.0261,61.0442,61.017,61.0351,3566.0
2021-12-31 13:55:00,67.38,67.39,67.36,67.38,3194.0,61.0442,61.0532,61.0261,61.0442,3194.0
2021-12-31 14:00:00,67.39,67.42,67.37,67.41,3766.0,61.0532,61.0804,61.0351,61.0714,3766.0
2021-12-31 14:05:00,67.4,67.42,67.37,67.38,5191.0,61.0623,61.0804,61.0351,61.0442,5191.0
2021-12-31 14:10:00,67.39,67.39,67.35,67.38,2709.0,61.0532,61.0532,61.017,61.0442,2709.0
2021-12-31 14:15:00,67.37,67.38,67.35,67.38,3505.0,61.0351,61.0442,61.017,61.0442,3505.0
2021-12-31 14:20:00,67.39,67.41,67.37,67.37,3132.0,61.0532,61.0714,61.0351,61.0351,3132.0
2021-12-31 14:25:00,67.37,67.38,67.34,67.36,4504.0,61.0351,61.0442,61.0079,61.0261,4504.0
2021-12-31 14:30:00,67.35,67.37,67.34,67.37,4098.0,61.017,61.0351,61.0079,61.0351,4098.0
2021-12-31 14:35:00,67.37,67.4,67.36,67.38,3304.0,61.0351,61.0623,61.0261,61.0442,3304.0
2021-12-31 14:40:00,67.37,67.39,67.33,67.34,5689.0,61.0351,61.0532,60.9989,61.0079,5689.0
2021-12-31 14:45:00,67.33,67.36,67.32,67.34,5707.0,60.9989,61.0261,60.9898,61.0079,5707.0
2021-12-31 14:50:00,67.34,67.37,67.33,67.35,2676.0,61.0079,61.0351,60.9989,61.017,2676.0
2021-12-31 14:55:00,67.34,67.35,67.3,67.33,4456.0,61.0079,61.017,60.9717,60.9989,4456.0
2021-12-31 15:00:00,67.35,67.43,67.33,67.43,8898.0,61.017,61.0895,60.9989,61.0895,8898.0
2021-12-31 15:05:00,67.39,67.42,67.39,67.41,2629.0,61.0532,61.0804,61.0532,61.0714,2629.0
2021-12-31 15:10:00,67.4,67.41,67.36,67.37,3310.0,61.0623,61.0714,61.0261,61.0351,3310.0
2021-12-31 15:15:00,67.37,67.43,67.37,67.42,4163.0,61.0351,61.0895,61.0351,61.0804,4163.0
2021-12-31 15:20:00,67.44,67.47,67.42,67.46,9791.0,61.0985,61.1257,61.0804,61.1167,9791.0
2021-12-31 15:25:00,67.47,67.54,67.47,67.54,32403.0,61.1257,61.1891,61.1257,61.1891,32403.0
2021-12-31 15:30:00,67.56,67.56,67.48,67.5,12156.0,61.2073,61.2073,61.1348,61.1529,12156.0
2021-12-31 15:35:00,67.51,67.61,67.51,67.6,15831.0,61.162,61.2526,61.162,61.2435,15831.0
2021-12-31 15:40:00,67.61,67.66,67.6,67.65,21601.0,61.2526,61.2979,61.2435,61.2888,21601.0
2021-12-31 15:45:00,67.66,67.76,67.64,67.69,27790.0,61.2979,61.3884,61.2797,61.325,27790.0
2021-12-31 15:50:00,67.7,67.74,67.57,67.61,28050.0,61.3341,61.3703,61.2163,61.2526,28050.0
2021-12-31 15:55:00,67.6,67.65,67.59,67.6,75723.0,61.2435,61.2888,61.2344,61.2435,75723.0
2022-01-03 09:30:00,67.6,67.74,67.55,67.61,41400.0,61.2435,61.3703,61.1982,61.2526,41400.0
2022-01-03 09:35:00,67.68,67.87,67.63,67.86,22903.0,61.316,61.4881,61.2707,61.479,22903.0
2022-01-03 09:40:00,67.89,68.17,67.86,68.06,24099.0,61.5062,61.7599,61.479,61.6602,24099.0
2022-01-03 09:45:00,68.05,68.1,67.83,67.84,11637.0,61.6512,61.6965,61.4519,61.4609,11637.0
2022-01-03 09:50:00,67.8,68.07,67.77,68.03,8134.0,61.4247,61.6693,61.3975,61.6331,8134.0
2022-01-03 09:55:00,68.02,68.09,67.92,67.92,10204.0,61.624,61.6874,61.5334,61.5334,10204.0
2022-01-03 10:00:00,67.96,67.96,67.81,67.87,13273.0,61.5696,61.5696,61.4337,61.4881,13273.0
2022-01-03 10:05:00,67.88,67.91,67.73,67.78,21561.0,61.4972,61.5243,61.3613,61.4066,21561.0
2022-01-03 10:10:00,67.81,67.92,67.77,67.9,14979.0,61.4337,61.5334,61.3975,61.5153,14979.0
2022-01-03 10:15:00,67.89,67.95,67.86,67.92,11560.0,61.5062,61.5606,61.479,61.5334,11560.0
2022-01-03 10:20:00,67.89,68.07,67.89,67.92,21656.0,61.5062,61.6693,61.5062,61.5334,21656.0
2022-01-03 10:25:00,67.92,67.96,67.82,67.89,6804.0,61.5334,61.5696,61.4428,61.5062,6804.0
2022-01-03 10:30:00,67.91,67.92,67.69,67.75,5506.0,61.5243,61.5334,61.325,61.3794,5506.0
2022-01-03 10:35:00,67.75,67.78,67.68,67.73,7306.0,61.3794,61.4066,61.316,61.3613,7306.0
2022-01-03 10:40:00,67.71,67.74,67.59,67.71,7107.0,61.3431,61.3703,61.2344,61.3431,7107.0
2022-01-03 10:45:00,67.71,67.75,67.65,67.67,7905.0,61.3431,61.3794,61.2888,61.3069,7905.0
2022-01-03 10:50:00,67.71,67.72,67.56,67.59,15053.0,61.3431,61.3522,61.2073,61.2344,15053.0
2022-01-03 10:55:00,67.58,67.6,67.52,67.53,3618.0,61.2254,61.2435,61.171,61.1801,3618.0
2022-01-03 11:00:00,67.51,67.68,67.51,67.66,7315.0,61.162,61.316,61.162,61.2979,7315.0
2022-01-03 11:05:00,67.65,67.67,67.5,67.5,7937.0,61.2888,61.3069,61.1529,61.1529,7937.0
2022-01-03 11:10:00,67.5,67.54,67.45,67.52,7214.0,61.1529,61.1891,61.1076,61.171,7214.0
2022-01-03 11:15:00,67.51,67.6,67.51,67.57,7243.0,61.162,61.2435,61.162,61.2163,7243.0
2022-01-03 11:20:00,67.58,67.71,67.57,67.71,7812.0,61.2254,61.3431,61.2163,61.3431,7812.0
2022-01-03 11:25:00,67.72,67.72,67.58,67.63,6180.0,61.3522,61.3522,61.2254,61.2707,6180.0
2022-01-03 11:30:00,67.63,67.63,67.47,67.49,7240.0,61.2707,61.2707,61.1257,61.1438,7240.0
2022-01-03 11:35:00,67.48,67.48,67.37,67.43,4953.0,61.1348,61.1348,61.0351,61.0895,4953.0
2022-01-03 11:40:00,67.43,67.54,67.42,67.52,7951.0,61.0895,61.1891,61.0804,61.171,7951.0
2022-01-03 11:45:00,67.52,67.53,67.46,67.46,5823.0,61.171,61.1801,61.1167,61.1167,5823.0
2022-01-03 11:50:00,67.44,67.53,67.44,67.53,8058.0,61.0985,61.1801,61.0985,61.1801,8058.0
2022-01-03 11:55:00,67.56,67.57,67.51,67.55,5025.0,61.2073,61.2163,61.162,61.1982,5025.0
2022-01-03 12:00:00,67.54,67.54,67.49,67.51,4304.0,61.1891,61.1891,61.1438,61.162,4304.0
2022-01-03 12:05:00,67.51,67.54,67.51,67.53,4372.0,61.162,61.1891,61.162,61.1801,4372.0
2022-01-03 12:10:00,67.53,67.54,67.49,67.5,4882.0,61.1801,61.1891,61.1438,61.1529,4882.0
2022-01-03 12:15:00,67.53,67.54,67.5,67.5,4467.0,61.1801,61.1891,61.1529,61.1529,4467.0
2022-01-03 12:20:00,67.48,67.54,67.48,67.5,5728.0,61.1348,61.1891,61.1348,61.1529,5728.0
2022-01-03 12:25:00,67.49,67.58,67.47,67.57,6326.0,61.1438,61.2254,61.1257,61.2163,6326.0
2022-01-03 12:30:00,67.58,67.6,67.53,67.53,3447.0,61.2254,61.2435,61.1801,61.1801,3447.0
2022-01-03 12:35:00,67.54,67.55,67.53,67.53,3962.0,61.1891,61.1982,61.1801,61.1801,3962.0
2022-01-03 12:40:00,67.52,67.53,67.46,67.46,3987.0,61.171,61.1801,61.1167,61.1167,3987.0
2022-01-03 12:45:00,67.47,67.51,67.46,67.48,7166.0,61.1257,61.162,61.1167,61.1348,7166.0
2022-01-03 12:50:00,67.49,67.5,67.48,67.49,1615.0,61.1438,61.1529,61.1348,61.1438,1615.0
2022-01-03 12:55:00,67.49,67.52,67.47,67.49,12446.0,61.1438,61.171,61.1257,61.1438,12446.0
2022-01-03 13:00:00,67.49,67.55,67.47,67.52,2693.0,61.1438,61.1982,61.1257,61.171,2693.0
2022-01-03 13:05:00,67.52,67.55,67.51,67.54,2301.0,61.171,61.1982,61.162,61.1891,2301.0
2022-01-03 13:10:00,67.53,67.62,67.5,67.6,5654.0,61.1801,61.2616,61.1529,61.2435,5654.0
2022-01-03 13:15:00,67.59,67.64,67.58,67.64,5344.0,61.2344,61.2797,61.2254,61.2797,5344.0
2022-01-03 13:20:00,67.64,67.66,67.62,67.64,2147.0,61.2797,61.2979,61.2616,61.2797,2147.0
2022-01-03 13:25:00,67.63,67.7,67.61,67.66,11267.0,61.2707,61.3341,61.2526,61.2979,11267.0
2022-01-03 13:30:00,67.66,67.66,67.59,67.59,4860.0,61.2979,61.2979,61.2344,61.2344,4860.0
2022-01-03 13:35:00,67.58,67.59,67.54,67.57,4652.0,61.2254,61.2344,61.1891,61.2163,4652.0
2022-01-03 13:40:00,67.57,67.57,67.5,67.55,5167.0,61.2163,61.2163,61.1529,61.1982,5167.0
2022-01-03 13:45:00,67.55,67.58,67.55,67.58,4617.0,61.1982,61.2254,61.1982,61.2254,4617.0
2022-01-03 13:50:00,67.57,67.63,67.57,67.59,12791.0,61.2163,61.2707,61.2163,61.2344,12791.0
2022-01-03 13:55:00,67.6,67.7,67.59,67.7,28424.0,61.2435,61.3341,61.2344,61.3341,28424.0
2022-01-03 14:00:00,67.73,67.86,67.71,67.83,20442.0,61.3613,61.479,61.3431,61.4519,20442.0
2022-01-03 14:05:00,67.83,67.83,67.76,67.77,6110.0,61.4519,61.4519,61.3884,61.3975,6110.0
2022-01-03 14:10:00,67.77,67.79,67.72,67.74,5279.0,61.3975,61.4156,61.3522,61.3703,5279.0
2022-01-03 14:15:00,67.73,67.76,67.68,67.7,4359.0,61.3613,61.3884,61.316,61.3341,4359.0
2022-01-03 14:20:00,67.7,67.71,67.67,67.67,5233.0,61.3341,61.3431,61.3069,61.3069,5233.0
2022-01-03 14:25:00,67.68,67.73,67.67,67.69,7997.0,61.316,61.3613,61.3069,61.325,7997.0
2022-01-03 14:30:00,67.71,67.76,67.68,67.69,9280.0,61.3431,61.3884,61.316,61.325,9280.0
2022-01-03 14:35:00,67.68,67.68,67.61,67.64,20771.0,61.316,61.316,61.2526,61.2797,20771.0
2022-01-03 14:40:00,67.65,67.71,67.61,67.7,13044.0,61.2888,61.3431,61.2526,61.3341,13044.0
2022-01-03 14:45:00,67.68,67.73,67.68,67.72,16273.0,61.316,61.3613,61.316,61.3522,16273.0
2022-01-03 14:50:00,67.7,67.84,67.7,67.82,9485.0,61.3341,61.4609,61.3341,61.4428,9485.0
2022-01-03 14:55:00,67.81,67.82,67.78,67.81,8033.0,61.4337,61.4428,61.4066,61.4337,8033.0
2022-01-03 15:00:00,67.83,67.84,67.78,67.82,9298.0,61.4519,61.4609,61.4066,61.4428,9298.0
2022-01-03 15:05:00,67.81,67.83,67.79,67.82,7342.0,61.4337,61.4519,61.4156,61.4428,7342.0
2022-01-03 15:10:00,67.83,67.83,67.75,67.75,12658.0,61.4519,61.4519,61.3794,61.3794,12658.0
2022-01-03 15:15:00,67.74,67.75,67.64,67.64,10784.0,61.3703,61.3794,61.2797,61.2797,10784.0
2022-01-03 15:20:00,67.67,67.8,67.65,67.78,12870.0,61.3069,61.4247,61.2888,61.4066,12870.0
2022-01-03 15:25:00,67.78,67.79,67.73,67.79,13433.0,61.4066,61.4156,61.3613,61.4156,13433.0
2022-01-03 15:30:00,67.79,67.84,67.74,67.74,18757.0,61.4156,61.4609,61.3703,61.3703,18757.0
2022-01-03 15:35:00,67.75,67.87,67.74,67.83,27749.0,61.3794,61.4881,61.3703,61.4519,27749.0
2022-01-03 15:40:00,67.84,67.84,67.74,67.76,18738.0,61.4609,61.4609,61.3703,61.3884,18738.0
2022-01-03 15:45:00,67.76,67.94,67.75,67.93,35850.0,61.3884,61.5515,61.3794,61.5425,35850.0
2022-01-03 15:50:00,67.94,67.99,67.84,67.85,42945.0,61.5515,61.5968,61.4609,61.47,42945.0
2022-01-03 15:55:00,67.86,67.94,67.79,67.93,78215.0,61.479,61.5515,61.4156,61.5425,78215.0
2022-01-04 09:30:00,68.56,68.81,68.38,68.7,65254.0,62.1132,62.3397,61.9501,62.2401,65254.0
2022-01-04 09:35:00,68.74,68.88,68.65,68.82,33459.0,62.2763,62.4031,62.1948,62.3488,33459.0
2022-01-04 09:40:00,68.84,68.9,68.68,68.7,32024.0,62.3669,62.4213,62.2219,62.2401,32024.0
2022-01-04 09:45:00,68.7,68.87,68.67,68.73,17345.0,62.2401,62.3941,62.2129,62.2672,17345.0
2022-01-04 09:50:00,68.77,68.98,68.76,68.95,20702.0,62.3035,62.4937,62.2944,62.4666,20702.0
2022-01-04 09:55:00,68.98,69.1,68.88,68.93,22942.0,62.4937,62.6024,62.4031,62.4484,22942.0
2022-01-04 10:00:00,68.94,69.19,68.82,69.17,19810.0,62.4575,62.684,62.3488,62.6659,19810.0
2022-01-04 10:05:00,69.15,69.17,69.05,69.12,28240.0,62.6477,62.6659,62.5571,62.6206,28240.0
2022-01-04 10:10:00,69.14,69.28,69.12,69.2,49826.0,62.6387,62.7655,62.6206,62.693,49826.0
2022-01-04 10:15:00,69.2,69.22,69.02,69.03,23891.0,62.693,62.7112,62.53,62.539,23891.0
2022-01-04 10:20:00,69.03,69.15,69.02,69.09,27638.0,62.539,62.6477,62.53,62.5934,27638.0
2022-01-04 10:25:00,69.09,69.22,68.96,69.22,12703.0,62.5934,62.7112,62.4756,62.7112,12703.0
2022-01-04 10:30:00,69.27,69.38,69.26,69.35,11057.0,62.7565,62.8561,62.7474,62.8289,11057.0
2022-01-04 10:35:00,69.35,69.48,69.3,69.48,12323.0,62.8289,62.9467,62.7836,62.9467,12323.0
2022-01-04 10:40:00,69.46,69.55,69.45,69.49,16435.0,62.9286,63.0101,62.9195,62.9558,16435.0
2022-01-04 10:45:00,69.49,69.61,69.42,69.58,21295.0,62.9558,63.0645,62.8924,63.0373,21295.0
2022-01-04 10:50:00,69.61,69.69,69.57,69.67,32325.0,63.0645,63.137,63.0283,63.1188,32325.0
2022-01-04 10:55:00,69.67,69.67,69.5,69.56,19040.0,63.1188,63.1188,62.9648,63.0192,19040.0
2022-01-04 11:00:00,69.56,69.59,69.31,69.43,27485.0,63.0192,63.0464,62.7927,62.9014,27485.0
2022-01-04 11:05:00,69.44,69.51,69.37,69.51,38029.0,62.9105,62.9739,62.8471,62.9739,38029.0
2022-01-04 11:10:00,69.51,69.57,69.46,69.49,7998.0,62.9739,63.0283,62.9286,62.9558,7998.0
2022-01-04 11:15:00,69.47,69.47,69.34,69.39,9548.0,62.9377,62.9377,62.8199,62.8652,9548.0
2022-01-04 11:20:00,69.38,69.38,69.2,69.22,17074.0,62.8561,62.8561,62.693,62.7112,17074.0
2022-01-04 11:25:00,69.21,69.33,69.2,69.3,19593.0,62.7021,62.8108,62.693,62.7836,19593.0
2022-01-04 11:30:00,69.3,69.4,69.29,69.39,7554.0,62.7836,62.8742,62.7746,62.8652,7554.0
2022-01-04 11:35:00,69.38,69.4,69.27,69.28,23103.0,62.8561,62.8742,62.7565,62.7655,23103.0
2022-01-04 11:40:00,69.29,69.31,69.27,69.3,8880.0,62.7746,62.7927,62.7565,62.7836,8880.0
2022-01-04 11:45:00,69.31,69.31,69.19,69.22,15212.0,62.7927,62.7927,62.684,62.7112,15212.0
2022-01-04 11:50:00,69.28,69.29,69.25,69.28,7363.0,62.7655,62.7746,62.7383,62.7655,7363.0
2022-01-04 11:55:00,69.27,69.28,69.14,69.15,12721.0,62.7565,62.7655,62.6387,62.6477,12721.0
2022-01-04 12:00:00,69.15,69.18,69.11,69.17,12934.0,62.6477,62.6749,62.6115,62.6659,12934.0
2022-01-04 12:05:00,69.18,69.23,69.17,69.2,6197.0,62.6749,62.7202,62.6659,62.693,6197.0
2022-01-04 12:10:00,69.19,69.26,69.12,69.13,13742.0,62.684,62.7474,62.6206,62.6296,13742.0
2022-01-04 12:15:00,69.12,69.12,69.02,69.08,21435.0,62.6206,62.6206,62.53,62.5843,21435.0
2022-01-04 12:20:00,69.05,69.11,69.04,69.1,5205.0,62.5571,62.6115,62.5481,62.6024,5205.0
2022-01-04 12:25:00,69.11,69.16,69.09,69.11,6492.0,62.6115,62.6568,62.5934,62.6115,6492.0
2022-01-04 12:30:00,69.11,69.15,69.07,69.14,4132.0,62.6115,62.6477,62.5753,62.6387,4132.0
2022-01-04 12:35:00,69.15,69.15,69.05,69.06,21775.0,62.6477,62.6477,62.5571,62.5662,21775.0
2022-01-04 12:40:00,69.05,69.06,69.0,69.03,10022.0,62.5571,62.5662,62.5118,62.539,10022.0
2022-01-04 12:45:00,69.02,69.04,69.02,69.03,3862.0,62.53,62.5481,62.53,62.539,3862.0
2022-01-04 12:50:00,69.03,69.05,68.96,69.03,11771.0,62.539,62.5571,62.4756,62.539,11771.0
2022-01-04 12:55:00,69.03,69.03,68.93,68.95,7675.0,62.539,62.539,62.4484,62.4666,7675.0
2022-01-04 13:00:00,68.94,68.96,68.88,68.9,9520.0,62.4575,62.4756,62.4031,62.4213,9520.0
2022-01-04 13:05:00,68.9,68.96,68.89,68.89,8668.0,62.4213,62.4756,62.4122,62.4122,8668.0
2022-01-04 13:10:00,68.87,68.93,68.85,68.92,7725.0,62.3941,62.4484,62.376,62.4394,7725.0
2022-01-04 13:15:00,68.93,69.01,68.9,69.01,8675.0,62.4484,62.5209,62.4213,62.5209,8675.0
2022-01-04 13:20:00,69.01,69.04,68.97,69.04,11069.0,62.5209,62.5481,62.4847,62.5481,11069.0
2022-01-04 13:25:00,69.07,69.1,69.05,69.09,7777.0,62.5753,62.6024,62.5571,62.5934,7777.0
2022-01-04 13:30:00,69.1,69.13,69.05,69.06,30253.0,62.6024,62.6296,62.5571,62.5662,30253.0
2022-01-04 13:35:00,69.05,69.05,69.02,69.02,8261.0,62.5571,62.5571,62.53,62.53,8261.0
2022-01-04 13:40:00,69.01,69.05,68.99,69.04,8464.0,62.5209,62.5571,62.5028,62.5481,8464.0
2022-01-04 13:45:00,69.03,69.06,69.0,69.01,18080.0,62.539,62.5662,62.5118,62.5209,18080.0
2022-01-04 13:50:00,69.01,69.05,68.99,69.01,4447.0,62.5209,62.5571,62.5028,62.5209,4447.0
2022-01-04 13:55:00,69.0,69.04,68.99,69.02,4910.0,62.5118,62.5481,62.5028,62.53,4910.0
2022-01-04 14:00:00,69.04,69.15,69.03,69.14,10327.0,62.5481,62.6477,62.539,62.6387,10327.0
2022-01-04 14:05:00,69.13,69.17,69.11,69.17,12064.0,62.6296,62.6659,62.6115,62.6659,12064.0
2022-01-04 14:10:00,69.17,69.29,69.17,69.28,8530.0,62.6659,62.7746,62.6659,62.7655,8530.0
2022-01-04 14:15:00,69.28,69.32,69.22,69.23,6330.0,62.7655,62.8018,62.7112,62.7202,6330.0
2022-01-04 14:20:00,69.22,69.28,69.21,69.24,7068.0,62.7112,62.7655,62.7021,62.7293,7068.0
2022-01-04 14:25:00,69.25,69.31,69.24,69.3,6101.0,62.7383,62.7927,62.7293,62.7836,6101.0
2022-01-04 14:30:00,69.31,69.35,69.27,69.34,25601.0,62.7927,62.8289,62.7565,62.8199,25601.0
2022-01-04 14:35:00,69.34,69.35,69.31,69.34,6931.0,62.8199,62.8289,62.7927,62.8199,6931.0
2022-01-04 14:40:00,69.36,69.44,69.34,69.39,17593.0,62.838,62.9105,62.8199,62.8652,17593.0
2022-01-04 14:45:00,69.38,69.44,69.36,69.42,8343.0,62.8561,62.9105,62.838,62.8924,8343.0
2022-01-04 14:50:00,69.42,69.48,69.41,69.42,11202.0,62.8924,62.9467,62.8833,62.8924,11202.0
2022-01-04 14:55:00,69.43,69.46,69.34,69.34,9805.0,62.9014,62.9286,62.8199,62.8199,9805.0
2022-01-04 15:00:00,69.34,69.35,69.19,69.24,28364.0,62.8199,62.8289,62.684,62.7293,28364.0
2022-01-04 15:05:00,69.25,69.28,69.19,69.21,21011.0,62.7383,62.7655,62.684,62.7021,21011.0
2022-01-04 15:10:00,69.21,69.28,69.2,69.23,22484.0,62.7021,62.7655,62.693,62.7202,22484.0
2022-01-04 15:15:00,69.22,69.25,69.18,69.19,37971.0,62.7112,62.7383,62.6749,62.684,37971.0
2022-01-04 15:20:00,69.2,69.25,69.13,69.19,27197.0,62.693,62.7383,62.6296,62.684,27197.0
2022-01-04 15:25:00,69.21,69.24,69.13,69.18,47482.0,62.7021,62.7293,62.6296,62.6749,47482.0
2022-01-04 15:30:00,69.2,69.21,69.06,69.06,23283.0,62.693,62.7021,62.5662,62.5662,23283.0
2022-01-04 15:35:00,69.07,69.16,69.07,69.11,25974.0,62.5753,62.6568,62.5753,62.6115,25974.0
2022-01-04 15:40:00,69.11,69.25,69.1,69.25,18236.0,62.6115,62.7383,62.6024,62.7383,18236.0
2022-01-04 15:45:00,69.24,69.37,69.21,69.22,24082.0,62.7293,62.8471,62.7021,62.7112,24082.0
2022-01-04 15:50:00,69.21,69.28,69.15,69.28,65828.0,62.7021,62.7655,62.6477,62.7655,65828.0
2022-01-04 15:55:00,69.28,69.3,69.12,69.14,119759.0,62.7655,62.7836,62.6206,62.6387,119759.0
2022-01-05 09:30:00,69.21,69.58,69.21,69.47,50856.0,62.7021,63.0373,62.7021,62.9377,50856.0
2022-01-05 09:35:00,69.45,69.54,69.25,69.27,22046.0,62.9195,63.0011,62.7383,62.7565,22046.0
2022-01-05 09:40:00,69.24,69.56,69.21,69.23,28098.0,62.7293,63.0192,62.7021,62.7202,28098.0
2022-01-05 09:45:00,69.31,69.34,69.15,69.23,20215.0,62.7927,62.8199,62.6477,62.7202,20215.0
2022-01-05 09:50:00,69.28,69.4,69.14,69.16,15107.0,62.7655,62.8742,62.6387,62.6568,15107.0
2022-01-05 09:55:00,69.16,69.25,69.11,69.19,13503.0,62.6568,62.7383,62.6115,62.684,13503.0
2022-01-05 10:00:00,69.18,69.18,68.94,69.03,18235.0,62.6749,62.6749,62.4575,62.539,18235.0
2022-01-05 10:05:00,69.05,69.28,69.04,69.26,13615.0,62.5571,62.7655,62.5481,62.7474,13615.0
2022-01-05 10:10:00,69.27,69.4,69.26,69.32,13133.0,62.7565,62.8742,62.7474,62.8018,13133.0
2022-01-05 10:15:00,69.34,69.59,69.32,69.54,42876.0,62.8199,63.0464,62.8018,63.0011,42876.0
2022-01-05 10:20:00,69.55,69.66,69.51,69.64,13873.0,63.0101,63.1098,62.9739,63.0917,13873.0
2022-01-05 10:25:00,69.65,69.67,69.58,69.65,16020.0,63.1007,63.1188,63.0373,63.1007,16020.0
2022-01-05 10:30:00,69.64,69.64,69.44,69.49,21070.0,63.0917,63.0917,62.9105,62.9558,21070.0
2022-01-05 10:35:00,69.5,69.56,69.45,69.5,17822.0,62.9648,63.0192,62.9195,62.9648,17822.0
2022-01-05 10:40:00,69.51,69.53,69.27,69.39,17665.0,62.9739,62.992,62.7565,62.8652,17665.0
2022-01-05 10:45:00,69.4,69.42,69.33,69.41,17875.0,62.8742,62.8924,62.8108,62.8833,17875.0
2022-01-05 10:50:00,69.41,69.41,69.23,69.35,18849.0,62.8833,62.8833,62.7202,62.8289,18849.0
2022-01-05 10:55:00,69.34,69.37,69.21,69.25,24308.0,62.8199,62.8471,62.7021,62.7383,24308.0
2022-01-05 11:00:00,69.26,69.28,69.09,69.1,34894.0,62.7474,62.7655,62.5934,62.6024,34894.0
2022-01-05 11:05:00,69.1,69.16,68.87,68.93,19706.0,62.6024,62.6568,62.3941,62.4484,19706.0
2022-01-05 11:10:00,68.92,69.01,68.84,69.0,17952.0,62.4394,62.5209,62.3669,62.5118,17952.0
2022-01-05 11:15:00,68.99,69.0,68.88,68.98,14008.0,62.5028,62.5118,62.4031,62.4937,14008.0
2022-01-05 11:20:00,68.97,69.09,68.93,68.94,13876.0,62.4847,62.5934,62.4484,62.4575,13876.0
2022-01-05 11:25:00,68.95,68.95,68.83,68.83,23149.0,62.4666,62.4666,62.3578,62.3578,23149.0
2022-01-05 11:30:00,68.83,69.0,68.83,69.0,7203.0,62.3578,62.5118,62.3578,62.5118,7203.0
2022-01-05 11:35:00,69.01,69.09,69.0,69.04,7991.0,62.5209,62.5934,62.5118,62.5481,7991.0
2022-01-05 11:40:00,69.04,69.11,69.03,69.09,11119.0,62.5481,62.6115,62.539,62.5934,11119.0
2022-01-05 11:45:00,69.08,69.15,69.07,69.15,9004.0,62.5843,62.6477,62.5753,62.6477,9004.0
2022-01-05 11:50:00,69.14,69.26,69.14,69.23,6816.0,62.6387,62.7474,62.6387,62.7202,6816.0
2022-01-05 11:55:00,69.22,69.3,69.22,69.25,4423.0,62.7112,62.7836,62.7112,62.7383,4423.0
2022-01-05 12:00:00,69.24,69.27,69.21,69.25,5066.0,62.7293,62.7565,62.7021,62.7383,5066.0
2022-01-05 12:05:00,69.29,69.33,69.26,69.33,14242.0,62.7746,62.8108,62.7474,62.8108,14242.0
2022-01-05 12:10:00,69.34,69.39,69.34,69.39,2968.0,62.8199,62.8652,62.8199,62.8652,2968.0
2022-01-05 12:15:00,69.4,69.47,69.39,69.4,9441.0,62.8742,62.9377,62.8652,62.8742,9441.0
2022-01-05 12:20:00,69.39,69.47,69.39,69.44,3210.0,62.8652,62.9377,62.8652,62.9105,3210.0
2022-01-05 12:25:00,69.46,69.5,69.43,69.46,19111.0,62.9286,62.9648,62.9014,62.9286,19111.0
2022-01-05 12:30:00,69.47,69.52,69.47,69.49,3778.0,62.9377,62.983,62.9377,62.9558,3778.0
2022-01-05 12:35:00,69.47,69.49,69.44,69.47,5238.0,62.9377,62.9558,62.9105,62.9377,5238.0
2022-01-05 12:40:00,69.49,69.52,69.45,69.48,10095.0,62.9558,62.983,62.9195,62.9467,10095.0
2022-01-05 12:45:00,69.48,69.5,69.37,69.39,5791.0,62.9467,62.9648,62.8471,62.8652,5791.0
2022-01-05 12:50:00,69.4,69.43,69.36,69.37,12598.0,62.8742,62.9014,62.838,62.8471,12598.0
2022-01-05 12:55:00,69.36,69.42,69.35,69.4,5239.0,62.838,62.8924,62.8289,62.8742,5239.0
2022-01-05 13:00:00,69.39,69.41,69.37,69.41,3359.0,62.8652,62.8833,62.8471,62.8833,3359.0
2022-01-05 13:05:00,69.39,69.41,69.36,69.37,6296.0,62.8652,62.8833,62.838,62.8471,6296.0
2022-01-05 13:10:00,69.37,69.38,69.25,69.26,26799.0,62.8471,62.8561,62.7383,62.7474,26799.0
2022-01-05 13:15:00,69.24,69.27,69.21,69.25,5046.0,62.7293,62.7565,62.7021,62.7383,5046.0
2022-01-05 13:20:00,69.26,69.27,69.22,69.22,3531.0,62.7474,62.7565,62.7112,62.7112,3531.0
2022-01-05 13:25:00,69.2,69.22,69.16,69.22,5174.0,62.693,62.7112,62.6568,62.7112,5174.0
2022-01-05 13:30:00,69.22,69.25,69.2,69.2,3825.0,62.7112,62.7383,62.693,62.693,3825.0
2022-01-05 13:35:00,69.22,69.29,69.21,69.26,7027.0,62.7112,62.7746,62.7021,62.7474,7027.0
2022-01-05 13:40:00,69.28,69.29,69.25,69.27,12580.0,62.7655,62.7746,62.7383,62.7565,12580.0
2022-01-05 13:45:00,69.26,69.3,69.25,69.29,7047.0,62.7474,62.7836,62.7383,62.7746,7047.0
2022-01-05 13:50:00,69.3,69.3,69.22,69.23,5626.0,62.7836,62.7836,62.7112,62.7202,5626.0
2022-01-05 13:55:00,69.23,69.29,69.23,69.27,5533.0,62.7202,62.7746,62.7202,62.7565,5533.0
2022-01-05 14:00:00,69.27,69.3,69.19,69.23,12215.0,62.7565,62.7836,62.684,62.7202,12215.0
2022-01-05 14:05:00,69.25,69.28,69.12,69.12,5752.0,62.7383,62.7655,62.6206,62.6206,5752.0
2022-01-05 14:10:00,69.1,69.12,68.98,69.06,8124.0,62.6024,62.6206,62.4937,62.5662,8124.0
2022-01-05 14:15:00,69.07,69.08,68.89,68.92,10528.0,62.5753,62.5843,62.4122,62.4394,10528.0
2022-01-05 14:20:00,68.94,69.01,68.92,68.98,12359.0,62.4575,62.5209,62.4394,62.4937,12359.0
2022-01-05 14:25:00,68.98,69.06,68.93,68.93,12611.0,62.4937,62.5662,62.4484,62.4484,12611.0
2022-01-05 14:30:00,68.94,68.97,68.89,68.9,4393.0,62.4575,62.4847,62.4122,62.4213,4393.0
2022-01-05 14:35:00,68.89,68.99,68.88,68.94,4543.0,62.4122,62.5028,62.4031,62.4575,4543.0
2022-01-05 14:40:00,68.95,68.95,68.83,68.86,7390.0,62.4666,62.4666,62.3578,62.385,7390.0
2022-01-05 14:45:00,68.84,68.95,68.83,68.95,9994.0,62.3669,62.4666,62.3578,62.4666,9994.0
2022-01-05 14:50:00,68.96,69.0,68.9,68.92,4743.0,62.4756,62.5118,62.4213,62.4394,4743.0
2022-01-05 14:55:00,68.92,68.95,68.83,68.94,9892.0,62.4394,62.4666,62.3578,62.4575,9892.0
2022-01-05 15:00:00,68.91,68.98,68.86,68.91,12979.0,62.4303,62.4937,62.385,62.4303,12979.0
2022-01-05 15:05:00,68.92,68.93,68.72,68.79,47901.0,62.4394,62.4484,62.2582,62.3216,47901.0
2022-01-05 15:10:00,68.78,68.79,68.57,68.65,25701.0,62.3125,62.3216,62.1223,62.1948,25701.0
2022-01-05 15:15:00,68.63,68.74,68.56,68.74,20075.0,62.1766,62.2763,62.1132,62.2763,20075.0
2022-01-05 15:20:00,68.73,68.78,68.68,68.69,11164.0,62.2672,62.3125,62.2219,62.231,11164.0
2022-01-05 15:25:00,68.69,68.89,68.67,68.84,13793.0,62.231,62.4122,62.2129,62.3669,13793.0
2022-01-05 15:30:00,68.83,68.86,68.77,68.78,28266.0,62.3578,62.385,62.3035,62.3125,28266.0
2022-01-05 15:35:00,68.77,68.86,68.75,68.78,24970.0,62.3035,62.385,62.2854,62.3125,24970.0
2022-01-05 15:40:00,68.77,68.84,68.74,68.82,25203.0,62.3035,62.3669,62.2763,62.3488,25203.0
2022-01-05 15:45:00,68.83,68.86,68.69,68.69,31482.0,62.3578,62.385,62.231,62.231,31482.0
2022-01-05 15:50:00,68.72,68.78,68.65,68.76,49218.0,62.2582,62.3125,62.1948,62.2944,49218.0
2022-01-05 15:55:00,68.76,68.77,68.6,68.62,138545.0,62.2944,62.3035,62.1495,62.1676,138545.0
2022-01-06 09:30:00,69.04,69.44,68.93,69.04,61531.0,62.5481,62.9105,62.4484,62.5481,61531.0
2022-01-06 09:35:00,68.96,69.44,68.9,69.42,13223.0,62.4756,62.9105,62.4213,62.8924,13223.0
2022-01-06 09:40:00,69.38,69.66,69.35,69.56,17835.0,62.8561,63.1098,62.8289,63.0192,17835.0
2022-01-06 09:45:00,69.56,69.6,69.28,69.5,16393.0,63.0192,63.0554,62.7655,62.9648,16393.0
2022-01-06 09:50:00,69.42,69.45,69.19,69.2,6795.0,62.8924,62.9195,62.684,62.693,6795.0
2022-01-06 09:55:00,69.25,69.28,69.07,69.07,10721.0,62.7383,62.7655,62.5753,62.5753,10721.0
2022-01-06 10:00:00,69.1,69.37,68.98,69.32,15420.0,62.6024,62.8471,62.4937,62.8018,15420.0
2022-01-06 10:05:00,69.27,69.39,69.27,69.35,10977.0,62.7565,62.8652,62.7565,62.8289,10977.0
2022-01-06 10:10:00,69.37,69.4,69.2,69.25,11139.0,62.8471,62.8742,62.693,62.7383,11139.0
2022-01-06 10:15:00,69.27,69.28,68.89,68.92,9959.0,62.7565,62.7655,62.4122,62.4394,9959.0
2022-01-06 10:20:00,68.93,69.17,68.93,69.11,13339.0,62.4484,62.6659,62.4484,62.6115,13339.0
2022-01-06 10:25:00,69.17,69.22,69.0,69.05,26310.0,62.6659,62.7112,62.5118,62.5571,26310.0
2022-01-06 10:30:00,69.06,69.27,69.05,69.17,8319.0,62.5662,62.7565,62.5571,62.6659,8319.0
2022-01-06 10:35:00,69.14,69.23,69.08,69.18,8359.0,62.6387,62.7202,62.5843,62.6749,8359.0
2022-01-06 10:40:00,69.16,69.3,69.15,69.27,5717.0,62.6568,62.7836,62.6477,62.7565,5717.0
2022-01-06 10:45:00,69.3,69.38,69.26,69.35,11547.0,62.7836,62.8561,62.7474,62.8289,11547.0
2022-01-06 10:50:00,69.36,69.36,69.06,69.06,31901.0,62.838,62.838,62.5662,62.5662,31901.0
2022-01-06 10:55:00,69.07,69.15,68.89,68.92,42934.0,62.5753,62.6477,62.4122,62.4394,42934.0
2022-01-06 11:00:00,68.93,68.99,68.84,68.96,17210.0,62.4484,62.5028,62.3669,62.4756,17210.0
2022-01-06 11:05:00,68.97,69.11,68.94,69.09,8567.0,62.4847,62.6115,62.4575,62.5934,8567.0
2022-01-06 11:10:00,69.09,69.1,68.89,68.93,17022.0,62.5934,62.6024,62.4122,62.4484,17022.0
2022-01-06 11:15:00,68.93,69.06,68.91,68.97,6788.0,62.4484,62.5662,62.4303,62.4847,6788.0
2022-01-06 11:20:00,68.95,69.11,68.94,69.07,9504.0,62.4666,62.6115,62.4575,62.5753,9504.0
2022-01-06 11:25:00,69.09,69.1,69.03,69.05,5037.0,62.5934,62.6024,62.539,62.5571,5037.0
2022-01-06 11:30:00,69.01,69.15,69.01,69.06,9226.0,62.5209,62.6477,62.5209,62.5662,9226.0
2022-01-06 11:35:00,69.07,69.08,68.99,69.01,9148.0,62.5753,62.5843,62.5028,62.5209,9148.0
2022-01-06 11:40:00,68.99,69.06,68.9,68.9,7902.0,62.5028,62.5662,62.4213,62.4213,7902.0
2022-01-06 11:45:00,68.91,68.96,68.91,68.94,7166.0,62.4303,62.4756,62.4303,62.4575,7166.0
2022-01-06 11:50:00,68.94,68.96,68.81,68.87,9540.0,62.4575,62.4756,62.3397,62.3941,9540.0
2022-01-06 11:55:00,68.9,68.96,68.87,68.95,9093.0,62.4213,62.4756,62.3941,62.4666,9093.0
2022-01-06 12:00:00,68.95,68.97,68.92,68.95,3503.0,62.4666,62.4847,62.4394,62.4666,3503.0
2022-01-06 12:05:00,68.96,69.18,68.96,69.16,10223.0,62.4756,62.6749,62.4756,62.6568,10223.0
2022-01-06 12:10:00,69.16,69.21,69.15,69.18,9418.0,62.6568,62.7021,62.6477,62.6749,9418.0
2022-01-06 12:15:00,69.19,69.21,69.15,69.17,9564.0,62.684,62.7021,62.6477,62.6659,9564.0
2022-01-06 12:20:00,69.18,69.27,69.17,69.23,4559.0,62.6749,62.7565,62.6659,62.7202,4559.0
2022-01-06 12:25:00,69.24,69.38,69.24,69.35,9017.0,62.7293,62.8561,62.7293,62.8289,9017.0
2022-01-06 12:30:00,69.34,69.37,69.32,69.33,4521.0,62.8199,62.8471,62.8018,62.8108,4521.0
2022-01-06 12:35:00,69.33,69.42,69.32,69.41,10228.0,62.8108,62.8924,62.8018,62.8833,10228.0
2022-01-06 12:40:00,69.4,69.48,69.38,69.48,8266.0,62.8742,62.9467,62.8561,62.9467,8266.0
2022-01-06 12:45:00,69.45,69.46,69.37,69.41,3207.0,62.9195,62.9286,62.8471,62.8833,3207.0
2022-01-06 12:50:00,69.38,69.43,69.37,69.41,4785.0,62.8561,62.9014,62.8471,62.8833,4785.0
2022-01-06 12:55:00,69.42,69.44,69.41,69.41,3282.0,62.8924,62.9105,62.8833,62.8833,3282.0
2022-01-06 13:00:00,69.35,69.43,69.35,69.43,4645.0,62.8289,62.9014,62.8289,62.9014,4645.0
2022-01-06 13:05:00,69.43,69.48,69.41,69.45,7258.0,62.9014,62.9467,62.8833,62.9195,7258.0
2022-01-06 13:10:00,69.5,69.5,69.46,69.48,5353.0,62.9648,62.9648,62.9286,62.9467,5353.0
2022-01-06 13:15:00,69.49,69.49,69.44,69.48,4151.0,62.9558,62.9558,62.9105,62.9467,4151.0
2022-01-06 13:20:00,69.49,69.51,69.47,69.49,5199.0,62.9558,62.9739,62.9377,62.9558,5199.0
2022-01-06 13:25:00,69.5,69.51,69.47,69.5,2599.0,62.9648,62.9739,62.9377,62.9648,2599.0
2022-01-06 13:30:00,69.5,69.54,69.47,69.54,8169.0,62.9648,63.0011,62.9377,63.0011,8169.0
2022-01-06 13:35:00,69.54,69.59,69.49,69.51,6214.0,63.0011,63.0464,62.9558,62.9739,6214.0
2022-01-06 13:40:00,69.5,69.5,69.43,69.44,3720.0,62.9648,62.9648,62.9014,62.9105,3720.0
2022-01-06 13:45:00,69.41,69.43,69.35,69.37,12291.0,62.8833,62.9014,62.8289,62.8471,12291.0
2022-01-06 13:50:00,69.35,69.36,69.3,69.33,4885.0,62.8289,62.838,62.7836,62.8108,4885.0
2022-01-06 13:55:00,69.34,69.35,69.29,69.35,5405.0,62.8199,62.8289,62.7746,62.8289,5405.0
2022-01-06 14:00:00,69.35,69.36,69.31,69.33,7937.0,62.8289,62.838,62.7927,62.8108,7937.0
2022-01-06 14:05:00,69.32,69.45,69.32,69.45,8464.0,62.8018,62.9195,62.8018,62.9195,8464.0
2022-01-06 14:10:00,69.47,69.5,69.38,69.41,14071.0,62.9377,62.9648,62.8561,62.8833,14071.0
2022-01-06 14:15:00,69.43,69.49,69.42,69.46,5256.0,62.9014,62.9558,62.8924,62.9286,5256.0
2022-01-06 14:20:00,69.47,69.49,69.45,69.46,7634.0,62.9377,62.9558,62.9195,62.9286,7634.0
2022-01-06 14:25:00,69.48,69.63,69.48,69.62,11490.0,62.9467,63.0826,62.9467,63.0736,11490.0
2022-01-06 14:30:00,69.64,69.67,69.57,69.59,6804.0,63.0917,63.1188,63.0283,63.0464,6804.0
2022-01-06 14:35:00,69.61,69.65,69.59,69.65,7380.0,63.0645,63.1007,63.0464,63.1007,7380.0
2022-01-06 14:40:00,69.65,69.67,69.62,69.65,7819.0,63.1007,63.1188,63.0736,63.1007,7819.0
2022-01-06 14:45:00,69.66,69.67,69.58,69.6,10157.0,63.1098,63.1188,63.0373,63.0554,10157.0
2022-01-06 14:50:00,69.59,69.65,69.59,69.65,6833.0,63.0464,63.1007,63.0464,63.1007,6833.0
2022-01-06 14:55:00,69.65,69.65,69.6,69.62,7123.0,63.1007,63.1007,63.0554,63.0736,7123.0
2022-01-06 15:00:00,69.61,69.62,69.52,69.55,14774.0,63.0645,63.0736,62.983,63.0101,14774.0
2022-01-06 15:05:00,69.53,69.54,69.47,69.48,5485.0,62.992,63.0011,62.9377,62.9467,5485.0
2022-01-06 15:10:00,69.46,69.48,69.39,69.42,18079.0,62.9286,62.9467,62.8652,62.8924,18079.0
2022-01-06 15:15:00,69.39,69.41,69.32,69.33,10288.0,62.8652,62.8833,62.8018,62.8108,10288.0
2022-01-06 15:20:00,69.34,69.4,69.32,69.4,10478.0,62.8199,62.8742,62.8018,62.8742,10478.0
2022-01-06 15:25:00,69.4,69.45,69.4,69.41,13752.0,62.8742,62.9195,62.8742,62.8833,13752.0
2022-01-06 15:30:00,69.4,69.41,69.34,69.39,15410.0,62.8742,62.8833,62.8199,62.8652,15410.0
2022-01-06 15:35:00,69.39,69.46,69.38,69.43,20374.0,62.8652,62.9286,62.8561,62.9014,20374.0
2022-01-06 15:40:00,69.44,69.55,69.44,69.54,25484.0,62.9105,63.0101,62.9105,63.0011,25484.0
2022-01-06 15:45:00,69.53,69.56,69.39,69.39,33939.0,62.992,63.0192,62.8652,62.8652,33939.0
2022-01-06 15:50:00,69.37,69.39,69.29,69.32,55615.0,62.8471,62.8652,62.7746,62.8018,55615.0
2022-01-06 15:55:00,69.31,69.31,69.2,69.23,116708.0,62.7927,62.7927,62.693,62.7202,116708.0
2022-01-07 09:30:00,69.34,69.53,69.18,69.52,67090.0,62.8199,62.992,62.6749,62.983,67090.0
2022-01-07 09:35:00,69.52,69.67,69.47,69.52,8763.0,62.983,63.1188,62.9377,62.983,8763.0
2022-01-07 09:40:00,69.49,69.5,69.25,69.47,5601.0,62.9558,62.9648,62.7383,62.9377,5601.0
2022-01-07 09:45:00,69.46,69.49,69.27,69.29,11647.0,62.9286,62.9558,62.7565,62.7746,11647.0
2022-01-07 09:50:00,69.32,69.37,69.17,69.19,12366.0,62.8018,62.8471,62.6659,62.684,12366.0
2022-01-07 09:55:00,69.19,69.28,69.12,69.26,10722.0,62.684,62.7655,62.6206,62.7474,10722.0
2022-01-07 10:00:00,69.28,69.41,69.18,69.4,10908.0,62.7655,62.8833,62.6749,62.8742,10908.0
2022-01-07 10:05:00,69.4,69.51,69.34,69.5,9012.0,62.8742,62.9739,62.8199,62.9648,9012.0
2022-01-07 10:10:00,69.5,69.54,69.43,69.47,11699.0,62.9648,63.0011,62.9014,62.9377,11699.0
2022-01-07 10:15:00,69.44,69.46,69.31,69.39,10514.0,62.9105,62.9286,62.7927,62.8652,10514.0
2022-01-07 10:20:00,69.37,69.53,69.36,69.47,10445.0,62.8471,62.992,62.838,62.9377,10445.0
2022-01-07 10:25:00,69.5,69.58,69.44,69.51,10719.0,62.9648,63.0373,62.9105,62.9739,10719.0
2022-01-07 10:30:00,69.46,69.49,69.36,69.38,10889.0,62.9286,62.9558,62.838,62.8561,10889.0
2022-01-07 10:35:00,69.38,69.43,69.31,69.35,10282.0,62.8561,62.9014,62.7927,62.8289,10282.0
2022-01-07 10:40:00,69.37,69.4,69.3,69.38,9564.0,62.8471,62.8742,62.7836,62.8561,9564.0
2022-01-07 10:45:00,69.39,69.47,69.37,69.4,8799.0,62.8652,62.9377,62.8471,62.8742,8799.0
2022-01-07 10:50:00,69.36,69.36,69.22,69.28,11565.0,62.838,62.838,62.7112,62.7655,11565.0
2022-01-07 10:55:00,69.31,69.32,69.17,69.2,12635.0,62.7927,62.8018,62.6659,62.693,12635.0
2022-01-07 11:00:00,69.2,69.25,69.11,69.12,15929.0,62.693,62.7383,62.6115,62.6206,15929.0
2022-01-07 11:05:00,69.12,69.17,69.08,69.09,7022.0,62.6206,62.6659,62.5843,62.5934,7022.0
2022-01-07 11:10:00,69.08,69.11,68.98,68.98,10069.0,62.5843,62.6115,62.4937,62.4937,10069.0
2022-01-07 11:15:00,69.0,69.07,68.96,69.07,12293.0,62.5118,62.5753,62.4756,62.5753,12293.0
2022-01-07 11:20:00,69.05,69.16,69.01,69.1,20967.0,62.5571,62.6568,62.5209,62.6024,20967.0
2022-01-07 11:25:00,69.09,69.12,69.04,69.1,10911.0,62.5934,62.6206,62.5481,62.6024,10911.0
2022-01-07 11:30:00,69.1,69.1,68.95,68.96,8995.0,62.6024,62.6024,62.4666,62.4756,8995.0
2022-01-07 11:35:00,68.96,69.05,68.94,69.01,10083.0,62.4756,62.5571,62.4575,62.5209,10083.0
2022-01-07 11:40:00,69.0,69.04,68.98,69.03,8312.0,62.5118,62.5481,62.4937,62.539,8312.0
2022-01-07 11:45:00,69.02,69.12,68.99,69.12,13845.0,62.53,62.6206,62.5028,62.6206,13845.0
2022-01-07 11:50:00,69.13,69.16,69.11,69.11,7509.0,62.6296,62.6568,62.6115,62.6115,7509.0
2022-01-07 11:55:00,69.12,69.2,69.09,69.2,24204.0,62.6206,62.693,62.5934,62.693,24204.0
2022-01-07 12:00:00,69.2,69.22,69.17,69.2,11045.0,62.693,62.7112,62.6659,62.693,11045.0
2022-01-07 12:05:00,69.19,69.3,69.18,69.28,6994.0,62.684,62.7836,62.6749,62.7655,6994.0
2022-01-07 12:10:00,69.28,69.38,69.26,69.37,6792.0,62.7655,62.8561,62.7474,62.8471,6792.0
2022-01-07 12:15:00,69.39,69.41,69.37,69.39,7585.0,62.8652,62.8833,62.8471,62.8652,7585.0
2022-01-07 12:20:00,69.38,69.43,69.36,69.37,8873.0,62.8561,62.9014,62.838,62.8471,8873.0
2022-01-07 12:25:00,69.37,69.38,69.32,69.36,6531.0,62.8471,62.8561,62.8018,62.838,6531.0
2022-01-07 12:30:00,69.37,69.41,69.36,69.39,7217.0,62.8471,62.8833,62.838,62.8652,7217.0
2022-01-07 12:35:00,69.39,69.43,69.38,69.4,4720.0,62.8652,62.9014,62.8561,62.8742,4720.0
2022-01-07 12:40:00,69.4,69.43,69.37,69.38,10185.0,62.8742,62.9014,62.8471,62.8561,10185.0
2022-01-07 12:45:00,69.38,69.39,69.32,69.33,7525.0,62.8561,62.8652,62.8018,62.8108,7525.0
2022-01-07 12:50:00,69.33,69.4,69.3,69.39,10336.0,62.8108,62.8742,62.7836,62.8652,10336.0
2022-01-07 12:55:00,69.4,69.43,69.36,69.42,15546.0,62.8742,62.9014,62.838,62.8924,15546.0
2022-01-07 13:00:00,69.42,69.49,69.39,69.44,6349.0,62.8924,62.9558,62.8652,62.9105,6349.0
2022-01-07 13:05:00,69.45,69.46,69.43,69.45,6743.0,62.9195,62.9286,62.9014,62.9195,6743.0
2022-01-07 13:10:00,69.45,69.46,69.42,69.44,5740.0,62.9195,62.9286,62.8924,62.9105,5740.0
2022-01-07 13:15:00,69.43,69.43,69.38,69.43,8568.0,62.9014,62.9014,62.8561,62.9014,8568.0
2022-01-07 13:20:00,69.42,69.49,69.42,69.49,7519.0,62.8924,62.9558,62.8924,62.9558,7519.0
2022-01-07 13:25:00,69.49,69.55,69.48,69.54,7151.0,62.9558,63.0101,62.9467,63.0011,7151.0
2022-01-07 13:30:00,69.54,69.58,69.52,69.58,9754.0,63.0011,63.0373,62.983,63.0373,9754.0
2022-01-07 13:35:00,69.58,69.65,69.57,69.63,8249.0,63.0373,63.1007,63.0283,63.0826,8249.0
2022-01-07 13:40:00,69.62,69.63,69.59,69.63,9471.0,63.0736,63.0826,63.0464,63.0826,9471.0
2022-01-07 13:45:00,69.62,69.64,69.6,69.64,8260.0,63.0736,63.0917,63.0554,63.0917,8260.0
2022-01-07 13:50:00,69.64,69.74,69.62,69.72,15235.0,63.0917,63.1823,63.0736,63.1641,15235.0
2022-01-07 13:55:00,69.72,69.73,69.67,69.72,9539.0,63.1641,63.1732,63.1188,63.1641,9539.0
2022-01-07 14:00:00,69.72,69.86,69.71,69.8,40542.0,63.1641,63.291,63.1551,63.2366,40542.0
2022-01-07 14:05:00,69.8,69.81,69.75,69.78,12070.0,63.2366,63.2457,63.1913,63.2185,12070.0
2022-01-07 14:10:00,69.79,69.8,69.75,69.76,8322.0,63.2276,63.2366,63.1913,63.2004,8322.0
2022-01-07 14:15:00,69.76,69.79,69.75,69.77,7709.0,63.2004,63.2276,63.1913,63.2094,7709.0
2022-01-07 14:20:00,69.77,69.77,69.72,69.73,11727.0,63.2094,63.2094,63.1641,63.1732,11727.0
2022-01-07 14:25:00,69.73,69.77,69.69,69.74,11206.0,63.1732,63.2094,63.137,63.1823,11206.0
2022-01-07 14:30:00,69.73,69.76,69.66,69.66,7752.0,63.1732,63.2004,63.1098,63.1098,7752.0
2022-01-07 14:35:00,69.68,69.71,69.67,69.7,5419.0,63.1279,63.1551,63.1188,63.146,5419.0
2022-01-07 14:40:00,69.7,69.74,69.67,69.7,6506.0,63.146,63.1823,63.1188,63.146,6506.0
2022-01-07 14:45:00,69.7,69.74,69.65,69.65,8116.0,63.146,63.1823,63.1007,63.1007,8116.0
2022-01-07 14:50:00,69.67,69.68,69.64,69.66,5048.0,63.1188,63.1279,63.0917,63.1098,5048.0
2022-01-07 14:55:00,69.67,69.68,69.61,69.61,5101.0,63.1188,63.1279,63.0645,63.0645,5101.0
2022-01-07 15:00:00,69.62,69.66,69.61,69.63,10520.0,63.0736,63.1098,63.0645,63.0826,10520.0
2022-01-07 15:05:00,69.62,69.65,69.62,69.65,6421.0,63.0736,63.1007,63.0736,63.1007,6421.0
2022-01-07 15:10:00,69.65,69.65,69.61,69.62,14668.0,63.1007,63.1007,63.0645,63.0736,14668.0
2022-01-07 15:15:00,69.63,69.68,69.59,69.67,9572.0,63.0826,63.1279,63.0464,63.1188,9572.0
2022-01-07 15:20:00,69.67,69.72,69.66,69.7,15583.0,63.1188,63.1641,63.1098,63.146,15583.0
2022-01-07 15:25:00,69.7,69.73,69.63,69.66,23759.0,63.146,63.1732,63.0826,63.1098,23759.0
2022-01-07 15:30:00,69.67,69.71,69.63,69.69,29156.0,63.1188,63.1551,63.0826,63.137,29156.0
2022-01-07 15:35:00,69.69,69.8,69.66,69.8,19555.0,63.137,63.2366,63.1098,63.2366,19555.0
2022-01-07 15:40:00,69.79,69.82,69.71,69.73,36815.0,63.2276,63.2547,63.1551,63.1732,36815.0
2022-01-07 15:45:00,69.72,69.81,69.72,69.75,40668.0,63.1641,63.2457,63.1641,63.1913,40668.0
2022-01-07 15:50:00,69.75,69.77,69.66,69.67,59169.0,63.1913,63.2094,63.1098,63.1188,59169.0
2022-01-07 15:55:00,69.68,69.85,69.66,69.8,208593.0,63.1279,63.2819,63.1098,63.2366,208593.0
2022-01-10 09:30:00,69.82,70.3,69.81,70.3,81528.0,63.2547,63.6896,63.2457,63.6896,81528.0
2022-01-10 09:35:00,70.22,70.28,70.07,70.25,11913.0,63.6171,63.6715,63.4812,63.6443,11913.0
2022-01-10 09:40:00,70.25,70.5,70.21,70.35,13654.0,63.6443,63.8708,63.6081,63.7349,13654.0
2022-01-10 09:45:00,70.35,70.35,70.04,70.04,26572.0,63.7349,63.7349,63.4541,63.4541,26572.0
2022-01-10 09:50:00,70.02,70.15,69.93,70.04,62972.0,63.4359,63.5537,63.3544,63.4541,62972.0
2022-01-10 09:55:00,70.06,70.2,70.06,70.09,10114.0,63.4722,63.599,63.4722,63.4994,10114.0
2022-01-10 10:00:00,70.07,70.11,69.99,70.06,11381.0,63.4812,63.5175,63.4088,63.4722,11381.0
2022-01-10 10:05:00,70.06,70.34,69.98,70.31,45837.0,63.4722,63.7258,63.3997,63.6987,45837.0
2022-01-10 10:10:00,70.27,70.28,69.94,70.04,31688.0,63.6624,63.6715,63.3635,63.4541,31688.0
2022-01-10 10:15:00,70.05,70.11,69.8,69.83,57475.0,63.4631,63.5175,63.2366,63.2638,57475.0
2022-01-10 10:20:00,69.82,69.9,69.77,69.79,13881.0,63.2547,63.3272,63.2094,63.2276,13881.0
2022-01-10 10:25:00,69.78,69.78,69.59,69.65,22527.0,63.2185,63.2185,63.0464,63.1007,22527.0
2022-01-10 10:30:00,69.67,69.93,69.67,69.88,12380.0,63.1188,63.3544,63.1188,63.3091,12380.0
2022-01-10 10:35:00,69.86,69.88,69.78,69.83,12527.0,63.291,63.3091,63.2185,63.2638,12527.0
2022-01-10 10:40:00,69.85,69.85,69.63,69.67,5603.0,63.2819,63.2819,63.0826,63.1188,5603.0
2022-01-10 10:45:00,69.67,69.72,69.45,69.49,10089.0,63.1188,63.1641,62.9195,62.9558,10089.0
2022-01-10 10:50:00,69.51,69.64,69.44,69.62,11780.0,62.9739,63.0917,62.9105,63.0736,11780.0
2022-01-10 10:55:00,69.63,69.78,69.6,69.73,16697.0,63.0826,63.2185,63.0554,63.1732,16697.0
2022-01-10 11:00:00,69.73,69.77,69.62,69.77,14023.0,63.1732,63.2094,63.0736,63.2094,14023.0
2022-01-10 11:05:00,69.79,69.83,69.71,69.8,18406.0,63.2276,63.2638,63.1551,63.2366,18406.0
2022-01-10 11:10:00,69.8,69.88,69.78,69.86,22843.0,63.2366,63.3091,63.2185,63.291,22843.0
2022-01-10 11:15:00,69.86,69.88,69.74,69.79,32208.0,63.291,63.3091,63.1823,63.2276,32208.0
2022-01-10 11:20:00,69.79,69.82,69.67,69.68,11048.0,63.2276,63.2547,63.1188,63.1279,11048.0
2022-01-10 11:25:00,69.67,69.73,69.66,69.72,6664.0,63.1188,63.1732,63.1098,63.1641,6664.0
2022-01-10 11:30:00,69.71,69.72,69.51,69.51,8555.0,63.1551,63.1641,62.9739,62.9739,8555.0
2022-01-10 11:35:00,69.49,69.5,69.44,69.48,3921.0,62.9558,62.9648,62.9105,62.9467,3921.0
2022-01-10 11:40:00,69.48,69.48,69.35,69.4,12627.0,62.9467,62.9467,62.8289,62.8742,12627.0
2022-01-10 11:45:00,69.38,69.41,69.23,69.34,8970.0,62.8561,62.8833,62.7202,62.8199,8970.0
2022-01-10 11:50:00,69.33,69.35,69.3,69.32,3284.0,62.8108,62.8289,62.7836,62.8018,3284.0
2022-01-10 11:55:00,69.3,69.39,69.28,69.31,10143.0,62.7836,62.8652,62.7655,62.7927,10143.0
2022-01-10 12:00:00,69.28,69.36,69.28,69.3,5786.0,62.7655,62.838,62.7655,62.7836,5786.0
2022-01-10 12:05:00,69.31,69.34,69.26,69.31,4286.0,62.7927,62.8199,62.7474,62.7927,4286.0
2022-01-10 12:10:00,69.28,69.33,69.24,69.33,4542.0,62.7655,62.8108,62.7293,62.8108,4542.0
2022-01-10 12:15:00,69.32,69.42,69.32,69.38,4008.0,62.8018,62.8924,62.8018,62.8561,4008.0
2022-01-10 12:20:00,69.38,69.44,69.35,69.44,15429.0,62.8561,62.9105,62.8289,62.9105,15429.0
2022-01-10 12:25:00,69.45,69.46,69.38,69.39,5492.0,62.9195,62.9286,62.8561,62.8652,5492.0
2022-01-10 12:30:00,69.38,69.4,69.33,69.36,7515.0,62.8561,62.8742,62.8108,62.838,7515.0
2022-01-10 12:35:00,69.35,69.36,69.33,69.34,2106.0,62.8289,62.838,62.8108,62.8199,2106.0
2022-01-10 12:40:00,69.32,69.39,69.29,69.33,5752.0,62.8018,62.8652,62.7746,62.8108,5752.0
2022-01-10 12:45:00,69.33,69.44,69.32,69.34,6883.0,62.8108,62.9105,62.8018,62.8199,6883.0
2022-01-10 12:50:00,69.33,69.49,69.31,69.42,13722.0,62.8108,62.9558,62.7927,62.8924,13722.0
2022-01-10 12:55:00,69.41,69.42,69.38,69.39,5246.0,62.8833,62.8924,62.8561,62.8652,5246.0
2022-01-10 13:00:00,69.39,69.47,69.33,69.36,13299.0,62.8652,62.9377,62.8108,62.838,13299.0
2022-01-10 13:05:00,69.38,69.44,69.38,69.42,4412.0,62.8561,62.9105,62.8561,62.8924,4412.0
2022-01-10 13:10:00,69.44,69.45,69.4,69.43,9505.0,62.9105,62.9195,62.8742,62.9014,9505.0
2022-01-10 13:15:00,69.42,69.44,69.36,69.38,4977.0,62.8924,62.9105,62.838,62.8561,4977.0
2022-01-10 13:20:00,69.38,69.39,69.31,69.36,12132.0,62.8561,62.8652,62.7927,62.838,12132.0
2022-01-10 13:25:00,69.35,69.35,69.25,69.28,10442.0,62.8289,62.8289,62.7383,62.7655,10442.0
2022-01-10 13:30:00,69.28,69.29,69.19,69.23,19722.0,62.7655,62.7746,62.684,62.7202,19722.0
2022-01-10 13:35:00,69.24,69.28,69.21,69.22,10129.0,62.7293,62.7655,62.7021,62.7112,10129.0
2022-01-10 13:40:00,69.22,69.49,69.22,69.48,12942.0,62.7112,62.9558,62.7112,62.9467,12942.0
2022-01-10 13:45:00,69.49,69.63,69.49,69.63,14898.0,62.9558,63.0826,62.9558,63.0826,14898.0
2022-01-10 13:50:00,69.65,69.73,69.62,69.64,21288.0,63.1007,63.1732,63.0736,63.0917,21288.0
2022-01-10 13:55:00,69.65,69.72,69.64,69.69,11253.0,63.1007,63.1641,63.0917,63.137,11253.0
2022-01-10 14:00:00,69.68,69.74,69.66,69.67,18017.0,63.1279,63.1823,63.1098,63.1188,18017.0
2022-01-10 14:05:00,69.66,69.71,69.63,69.7,11905.0,63.1098,63.1551,63.0826,63.146,11905.0
2022-01-10 14:10:00,69.71,69.78,69.7,69.77,21743.0,63.1551,63.2185,63.146,63.2094,21743.0
2022-01-10 14:15:00,69.77,69.84,69.72,69.74,15088.0,63.2094,63.2729,63.1641,63.1823,15088.0
2022-01-10 14:20:00,69.75,69.75,69.68,69.7,7254.0,63.1913,63.1913,63.1279,63.146,7254.0
2022-01-10 14:25:00,69.69,69.73,69.67,69.73,11245.0,63.137,63.1732,63.1188,63.1732,11245.0
2022-01-10 14:30:00,69.72,69.73,69.67,69.71,6463.0,63.1641,63.1732,63.1188,63.1551,6463.0
2022-01-10 14:35:00,69.73,69.75,69.7,69.71,6094.0,63.1732,63.1913,63.146,63.1551,6094.0
2022-01-10 14:40:00,69.73,69.78,69.69,69.7,6781.0,63.1732,63.2185,63.137,63.146,6781.0
2022-01-10 14:45:00,69.7,69.78,69.68,69.72,6773.0,63.146,63.2185,63.1279,63.1641,6773.0
2022-01-10 14:50:00,69.74,69.74,69.6,69.67,6983.0,63.1823,63.1823,63.0554,63.1188,6983.0
2022-01-10 14:55:00,69.67,69.77,69.66,69.76,4977.0,63.1188,63.2094,63.1098,63.2004,4977.0
2022-01-10 15:00:00,69.76,69.81,69.72,69.75,6399.0,63.2004,63.2457,63.1641,63.1913,6399.0
2022-01-10 15:05:00,69.73,69.73,69.65,69.69,7393.0,63.1732,63.1732,63.1007,63.137,7393.0
2022-01-10 15:10:00,69.69,69.76,69.67,69.68,7680.0,63.137,63.2004,63.1188,63.1279,7680.0
2022-01-10 15:15:00,69.69,69.7,69.63,69.63,10041.0,63.137,63.146,63.0826,63.0826,10041.0
2022-01-10 15:20:00,69.62,69.7,69.62,69.69,7705.0,63.0736,63.146,63.0736,63.137,7705.0
2022-01-10 15:25:00,69.7,69.73,69.68,69.7,21592.0,63.146,63.1732,63.1279,63.146,21592.0
2022-01-10 15:30:00,69.7,69.75,69.67,69.73,21428.0,63.146,63.1913,63.1188,63.1732,21428.0
2022-01-10 15:35:00,69.74,69.75,69.65,69.67,20388.0,63.1823,63.1913,63.1007,63.1188,20388.0
2022-01-10 15:40:00,69.67,69.76,69.6,69.7,31136.0,63.1188,63.2004,63.0554,63.146,31136.0
2022-01-10 15:45:00,69.69,69.81,69.67,69.73,34426.0,63.137,63.2457,63.1188,63.1732,34426.0
2022-01-10 15:50:00,69.74,69.92,69.74,69.89,52454.0,63.1823,63.3453,63.1823,63.3182,52454.0
2022-01-10 15:55:00,69.88,69.99,69.86,69.94,142546.0,63.3091,63.4088,63.291,63.3635,142546.0
2022-01-11 09:30:00,70.2,70.2,69.68,69.77,50068.0,63.599,63.599,63.1279,63.2094,50068.0
2022-01-11 09:35:00,69.68,69.94,69.67,69.84,15521.0,63.1279,63.3635,63.1188,63.2729,15521.0
2022-01-11 09:40:00,69.82,69.88,69.6,69.63,22396.0,63.2547,63.3091,63.0554,63.0826,22396.0
2022-01-11 09:45:00,69.63,69.86,69.57,69.86,16694.0,63.0826,63.291,63.0283,63.291,16694.0
2022-01-11 09:50:00,69.83,69.96,69.79,69.81,9813.0,63.2638,63.3816,63.2276,63.2457,9813.0
2022-01-11 09:55:00,69.82,69.86,69.6,69.6,12438.0,63.2547,63.291,63.0554,63.0554,12438.0
2022-01-11 10:00:00,69.65,69.85,69.59,69.8,10565.0,63.1007,63.2819,63.0464,63.2366,10565.0
2022-01-11 10:05:00,69.81,69.96,69.78,69.92,21242.0,63.2457,63.3816,63.2185,63.3453,21242.0
2022-01-11 10:10:00,69.94,69.99,69.92,69.94,9653.0,63.3635,63.4088,63.3453,63.3635,9653.0
2022-01-11 10:15:00,69.94,70.04,69.9,70.0,21608.0,63.3635,63.4541,63.3272,63.4178,21608.0
2022-01-11 10:20:00,70.0,70.03,69.96,69.96,13765.0,63.4178,63.445,63.3816,63.3816,13765.0
2022-01-11 10:25:00,69.99,70.13,69.9,70.06,10846.0,63.4088,63.5356,63.3272,63.4722,10846.0
2022-01-11 10:30:00,70.05,70.12,69.94,69.94,22134.0,63.4631,63.5265,63.3635,63.3635,22134.0
2022-01-11 10:35:00,69.94,70.04,69.92,70.0,22926.0,63.3635,63.4541,63.3453,63.4178,22926.0
2022-01-11 10:40:00,70.0,70.01,69.92,69.95,20331.0,63.4178,63.4269,63.3453,63.3725,20331.0
2022-01-11 10:45:00,69.92,70.04,69.91,69.92,17460.0,63.3453,63.4541,63.3363,63.3453,17460.0
2022-01-11 10:50:00,69.92,70.0,69.89,69.96,16339.0,63.3453,63.4178,63.3182,63.3816,16339.0
2022-01-11 10:55:00,69.95,70.0,69.93,69.95,18940.0,63.3725,63.4178,63.3544,63.3725,18940.0
2022-01-11 11:00:00,69.96,69.96,69.88,69.92,24785.0,63.3816,63.3816,63.3091,63.3453,24785.0
2022-01-11 11:05:00,69.92,69.98,69.9,69.93,26816.0,63.3453,63.3997,63.3272,63.3544,26816.0
2022-01-11 11:10:00,69.95,69.99,69.87,69.88,21412.0,63.3725,63.4088,63.3,63.3091,21412.0
2022-01-11 11:15:00,69.86,69.95,69.86,69.9,18716.0,63.291,63.3725,63.291,63.3272,18716.0
2022-01-11 11:20:00,69.89,69.99,69.86,69.86,18761.0,63.3182,63.4088,63.291,63.291,18761.0
2022-01-11 11:25:00,69.86,69.91,69.79,69.79,8475.0,63.291,63.3363,63.2276,63.2276,8475.0
2022-01-11 11:30:00,69.79,69.93,69.73,69.92,14823.0,63.2276,63.3544,63.1732,63.3453,14823.0
2022-01-11 11:35:00,69.91,70.0,69.91,69.93,8602.0,63.3363,63.4178,63.3363,63.3544,8602.0
2022-01-11 11:40:00,69.92,70.11,69.92,70.08,16272.0,63.3453,63.5175,63.3453,63.4903,16272.0
2022-01-11 11:45:00,70.08,70.11,69.91,69.94,13794.0,63.4903,63.5175,63.3363,63.3635,13794.0
2022-01-11 11:50:00,69.94,69.99,69.93,69.96,11211.0,63.3635,63.4088,63.3544,63.3816,11211.0
2022-01-11 11:55:00,69.97,70.03,69.95,70.03,12139.0,63.3906,63.445,63.3725,63.445,12139.0
2022-01-11 12:00:00,69.98,70.03,69.96,70.01,9019.0,63.3997,63.445,63.3816,63.4269,9019.0
2022-01-11 12:05:00,70.02,70.08,70.02,70.04,10636.0,63.4359,63.4903,63.4359,63.4541,10636.0
2022-01-11 12:10:00,70.03,70.15,70.03,70.12,14034.0,63.445,63.5537,63.445,63.5265,14034.0
2022-01-11 12:15:00,70.13,70.14,70.05,70.09,9378.0,63.5356,63.5447,63.4631,63.4994,9378.0
2022-01-11 12:20:00,70.08,70.19,70.07,70.18,13213.0,63.4903,63.59,63.4812,63.5809,13213.0
2022-01-11 12:25:00,70.18,70.18,70.09,70.12,10585.0,63.5809,63.5809,63.4994,63.5265,10585.0
2022-01-11 12:30:00,70.13,70.19,70.1,70.1,22482.0,63.5356,63.59,63.5084,63.5084,22482.0
2022-01-11 12:35:00,70.1,70.1,70.03,70.08,24721.0,63.5084,63.5084,63.445,63.4903,24721.0
2022-01-11 12:40:00,70.07,70.07,69.99,70.02,17364.0,63.4812,63.4812,63.4088,63.4359,17364.0
2022-01-11 12:45:00,70.02,70.06,69.98,69.98,23522.0,63.4359,63.4722,63.3997,63.3997,23522.0
2022-01-11 12:50:00,69.98,70.08,69.98,70.06,20224.0,63.3997,63.4903,63.3997,63.4722,20224.0
2022-01-11 12:55:00,70.06,70.07,69.98,70.02,20002.0,63.4722,63.4812,63.3997,63.4359,20002.0
2022-01-11 13:00:00,70.02,70.07,69.98,70.05,11744.0,63.4359,63.4812,63.3997,63.4631,11744.0
2022-01-11 13:05:00,70.05,70.05,69.96,69.98,9344.0,63.4631,63.4631,63.3816,63.3997,9344.0
2022-01-11 13:10:00,69.97,70.02,69.97,69.99,6320.0,63.3906,63.4359,63.3906,63.4088,6320.0
2022-01-11 13:15:00,69.98,70.03,69.98,70.01,9961.0,63.3997,63.445,63.3997,63.4269,9961.0
2022-01-11 13:20:00,70.0,70.07,69.99,70.06,11216.0,63.4178,63.4812,63.4088,63.4722,11216.0
2022-01-11 13:25:00,70.06,70.08,70.05,70.07,6748.0,63.4722,63.4903,63.4631,63.4812,6748.0
2022-01-11 13:30:00,70.08,70.12,70.07,70.12,6678.0,63.4903,63.5265,63.4812,63.5265,6678.0
2022-01-11 13:35:00,70.12,70.23,70.11,70.23,8164.0,63.5265,63.6262,63.5175,63.6262,8164.0
2022-01-11 13:40:00,70.23,70.26,70.18,70.26,18600.0,63.6262,63.6534,63.5809,63.6534,18600.0
2022-01-11 13:45:00,70.26,70.38,70.26,70.35,47225.0,63.6534,63.7621,63.6534,63.7349,47225.0
2022-01-11 13:50:00,70.38,70.41,70.35,70.4,8042.0,63.7621,63.7893,63.7349,63.7802,8042.0
2022-01-11 13:55:00,70.41,70.46,70.38,70.38,9181.0,63.7893,63.8346,63.7621,63.7621,9181.0
2022-01-11 14:00:00,70.37,70.4,70.32,70.33,6474.0,63.753,63.7802,63.7077,63.7168,6474.0
2022-01-11 14:05:00,70.34,70.36,70.3,70.33,9365.0,63.7258,63.744,63.6896,63.7168,9365.0
2022-01-11 14:10:00,70.33,70.36,70.32,70.34,6051.0,63.7168,63.744,63.7077,63.7258,6051.0
2022-01-11 14:15:00,70.34,70.41,70.26,70.4,29060.0,63.7258,63.7893,63.6534,63.7802,29060.0
2022-01-11 14:20:00,70.38,70.41,70.34,70.38,9377.0,63.7621,63.7893,63.7258,63.7621,9377.0
2022-01-11 14:25:00,70.38,70.42,70.32,70.37,34857.0,63.7621,63.7983,63.7077,63.753,34857.0
2022-01-11 14:30:00,70.37,70.47,70.36,70.44,8294.0,63.753,63.8436,63.744,63.8164,8294.0
2022-01-11 14:35:00,70.44,70.49,70.42,70.47,12119.0,63.8164,63.8617,63.7983,63.8436,12119.0
2022-01-11 14:40:00,70.46,70.47,70.43,70.44,8585.0,63.8346,63.8436,63.8074,63.8164,8585.0
2022-01-11 14:45:00,70.45,70.46,70.37,70.39,32480.0,63.8255,63.8346,63.753,63.7711,32480.0
2022-01-11 14:50:00,70.38,70.38,70.3,70.32,16018.0,63.7621,63.7621,63.6896,63.7077,16018.0
2022-01-11 14:55:00,70.32,70.35,70.29,70.29,15287.0,63.7077,63.7349,63.6805,63.6805,15287.0
2022-01-11 15:00:00,70.29,70.37,70.27,70.28,41121.0,63.6805,63.753,63.6624,63.6715,41121.0
2022-01-11 15:05:00,70.28,70.36,70.26,70.31,62855.0,63.6715,63.744,63.6534,63.6987,62855.0
2022-01-11 15:10:00,70.31,70.4,70.26,70.3,45693.0,63.6987,63.7802,63.6534,63.6896,45693.0
2022-01-11 15:15:00,70.3,70.33,70.28,70.32,19528.0,63.6896,63.7168,63.6715,63.7077,19528.0
2022-01-11 15:20:00,70.34,70.42,70.32,70.39,12556.0,63.7258,63.7983,63.7077,63.7711,12556.0
2022-01-11 15:25:00,70.38,70.46,70.38,70.44,16444.0,63.7621,63.8346,63.7621,63.8164,16444.0
2022-01-11 15:30:00,70.45,70.53,70.44,70.46,25495.0,63.8255,63.898,63.8164,63.8346,25495.0
2022-01-11 15:35:00,70.45,70.48,70.37,70.41,17379.0,63.8255,63.8527,63.753,63.7893,17379.0
2022-01-11 15:40:00,70.4,70.45,70.39,70.45,26656.0,63.7802,63.8255,63.7711,63.8255,26656.0
2022-01-11 15:45:00,70.44,70.46,70.4,70.45,26760.0,63.8164,63.8346,63.7802,63.8255,26760.0
2022-01-11 15:50:00,70.45,70.54,70.38,70.53,52660.0,63.8255,63.907,63.7621,63.898,52660.0
2022-01-11 15:55:00,70.53,70.57,70.47,70.49,205164.0,63.898,63.9342,63.8436,63.8617,205164.0
2022-01-12 09:30:00,70.55,70.83,70.35,70.4,66382.0,63.9161,64.1698,63.7349,63.7802,66382.0
2022-01-12 09:35:00,70.39,70.58,70.27,70.56,13655.0,63.7711,63.9433,63.6624,63.9252,13655.0
2022-01-12 09:40:00,70.58,70.64,70.44,70.59,23980.0,63.9433,63.9976,63.8164,63.9523,23980.0
2022-01-12 09:45:00,70.6,70.95,70.58,70.78,36743.0,63.9614,64.2785,63.9433,64.1245,36743.0
2022-01-12 09:50:00,70.8,70.82,70.45,70.59,56880.0,64.1426,64.1607,63.8255,63.9523,56880.0
2022-01-12 09:55:00,70.59,70.83,70.45,70.76,25775.0,63.9523,64.1698,63.8255,64.1064,25775.0
2022-01-12 10:00:00,70.77,70.83,70.58,70.66,18958.0,64.1154,64.1698,63.9433,64.0158,18958.0
2022-01-12 10:05:00,70.64,70.64,70.43,70.59,27498.0,63.9976,63.9976,63.8074,63.9523,27498.0
2022-01-12 10:10:00,70.61,70.63,70.45,70.45,13473.0,63.9705,63.9886,63.8255,63.8255,13473.0
2022-01-12 10:15:00,70.46,70.53,70.44,70.47,13149.0,63.8346,63.898,63.8164,63.8436,13149.0
2022-01-12 10:20:00,70.51,70.56,70.39,70.42,19937.0,63.8799,63.9252,63.7711,63.7983,19937.0
2022-01-12 10:25:00,70.41,70.41,70.29,70.3,13109.0,63.7893,63.7893,63.6805,63.6896,13109.0
2022-01-12 10:30:00,70.29,70.3,70.13,70.13,46606.0,63.6805,63.6896,63.5356,63.5356,46606.0
2022-01-12 10:35:00,70.16,70.33,70.15,70.17,26486.0,63.5628,63.7168,63.5537,63.5718,26486.0
2022-01-12 10:40:00,70.15,70.22,70.06,70.12,18113.0,63.5537,63.6171,63.4722,63.5265,18113.0
2022-01-12 10:45:00,70.13,70.34,70.12,70.23,12328.0,63.5356,63.7258,63.5265,63.6262,12328.0
2022-01-12 10:50:00,70.23,70.4,70.23,70.37,14496.0,63.6262,63.7802,63.6262,63.753,14496.0
2022-01-12 10:55:00,70.37,70.57,70.32,70.49,18799.0,63.753,63.9342,63.7077,63.8617,18799.0
2022-01-12 11:00:00,70.48,70.59,70.48,70.52,6578.0,63.8527,63.9523,63.8527,63.8889,6578.0
2022-01-12 11:05:00,70.5,70.52,70.31,70.31,8670.0,63.8708,63.8889,63.6987,63.6987,8670.0
2022-01-12 11:10:00,70.33,70.34,70.2,70.21,8162.0,63.7168,63.7258,63.599,63.6081,8162.0
2022-01-12 11:15:00,70.22,70.22,70.08,70.16,6547.0,63.6171,63.6171,63.4903,63.5628,6547.0
2022-01-12 11:20:00,70.14,70.24,70.14,70.23,3338.0,63.5447,63.6353,63.5447,63.6262,3338.0
2022-01-12 11:25:00,70.23,70.34,70.22,70.34,4147.0,63.6262,63.7258,63.6171,63.7258,4147.0
2022-01-12 11:30:00,70.35,70.38,70.31,70.33,5976.0,63.7349,63.7621,63.6987,63.7168,5976.0
2022-01-12 11:35:00,70.34,70.37,70.2,70.2,11573.0,63.7258,63.753,63.599,63.599,11573.0
2022-01-12 11:40:00,70.22,70.3,70.2,70.2,9179.0,63.6171,63.6896,63.599,63.599,9179.0
2022-01-12 11:45:00,70.22,70.31,70.2,70.21,13778.0,63.6171,63.6987,63.599,63.6081,13778.0
2022-01-12 11:50:00,70.2,70.29,70.2,70.29,6747.0,63.599,63.6805,63.599,63.6805,6747.0
2022-01-12 11:55:00,70.28,70.28,70.13,70.15,17625.0,63.6715,63.6715,63.5356,63.5537,17625.0
2022-01-12 12:00:00,70.17,70.18,70.12,70.17,12164.0,63.5718,63.5809,63.5265,63.5718,12164.0
2022-01-12 12:05:00,70.16,70.16,70.08,70.09,9204.0,63.5628,63.5628,63.4903,63.4994,9204.0
2022-01-12 12:10:00,70.09,70.12,70.03,70.06,10400.0,63.4994,63.5265,63.445,63.4722,10400.0
2022-01-12 12:15:00,70.05,70.09,70.02,70.08,21256.0,63.4631,63.4994,63.4359,63.4903,21256.0
2022-01-12 12:20:00,70.08,70.11,70.03,70.07,24470.0,63.4903,63.5175,63.445,63.4812,24470.0
2022-01-12 12:25:00,70.07,70.08,69.93,69.98,35489.0,63.4812,63.4903,63.3544,63.3997,35489.0
2022-01-12 12:30:00,69.98,69.98,69.81,69.81,20521.0,63.3997,63.3997,63.2457,63.2457,20521.0
2022-01-12 12:35:00,69.83,69.96,69.82,69.96,17571.0,63.2638,63.3816,63.2547,63.3816,17571.0
2022-01-12 12:40:00,69.99,70.04,69.97,70.04,6107.0,63.4088,63.4541,63.3906,63.4541,6107.0
2022-01-12 12:45:00,70.03,70.06,69.95,69.97,4397.0,63.445,63.4722,63.3725,63.3906,4397.0
2022-01-12 12:50:00,69.98,70.04,69.98,70.02,10153.0,63.3997,63.4541,63.3997,63.4359,10153.0
2022-01-12 12:55:00,70.02,70.04,70.0,70.0,3294.0,63.4359,63.4541,63.4178,63.4178,3294.0
2022-01-12 13:00:00,70.0,70.09,70.0,70.06,19187.0,63.4178,63.4994,63.4178,63.4722,19187.0
2022-01-12 13:05:00,70.05,70.07,70.0,70.07,16244.0,63.4631,63.4812,63.4178,63.4812,16244.0
2022-01-12 13:10:00,70.08,70.2,70.03,70.15,50014.0,63.4903,63.599,63.445,63.5537,50014.0
2022-01-12 13:15:00,70.15,70.18,70.13,70.18,12186.0,63.5537,63.5809,63.5356,63.5809,12186.0
2022-01-12 13:20:00,70.19,70.2,70.06,70.14,40124.0,63.59,63.599,63.4722,63.5447,40124.0
2022-01-12 13:25:00,70.14,70.37,70.14,70.31,18609.0,63.5447,63.753,63.5447,63.6987,18609.0
2022-01-12 13:30:00,70.36,70.43,70.32,70.41,13206.0,63.744,63.8074,63.7077,63.7893,13206.0
2022-01-12 13:35:00,70.42,70.43,70.36,70.41,5367.0,63.7983,63.8074,63.744,63.7893,5367.0
2022-01-12 13:40:00,70.44,70.46,70.41,70.46,6792.0,63.8164,63.8346,63.7893,63.8346,6792.0
2022-01-12 13:45:00,70.45,70.47,70.34,70.34,7198.0,63.8255,63.8436,63.7258,63.7258,7198.0
2022-01-12 13:50:00,70.31,70.35,70.28,70.28,9229.0,63.6987,63.7349,63.6715,63.6715,9229.0
2022-01-12 13:55:00,70.27,70.31,70.23,70.24,7424.0,63.6624,63.6987,63.6262,63.6353,7424.0
2022-01-12 14:00:00,70.25,70.28,70.19,70.24,6474.0,63.6443,63.6715,63.59,63.6353,6474.0
2022-01-12 14:05:00,70.2,70.24,70.19,70.21,7469.0,63.599,63.6353,63.59,63.6081,7469.0
2022-01-12 14:10:00,70.23,70.36,70.23,70.36,4613.0,63.6262,63.744,63.6262,63.744,4613.0
2022-01-12 14:15:00,70.36,70.44,70.36,70.41,6077.0,63.744,63.8164,63.744,63.7893,6077.0
2022-01-12 14:20:00,70.4,70.46,70.38,70.43,4306.0,63.7802,63.8346,63.7621,63.8074,4306.0
2022-01-12 14:25:00,70.43,70.48,70.41,70.46,7194.0,63.8074,63.8527,63.7893,63.8346,7194.0
2022-01-12 14:30:00,70.45,70.48,70.39,70.39,8024.0,63.8255,63.8527,63.7711,63.7711,8024.0
2022-01-12 14:35:00,70.41,70.46,70.4,70.41,6875.0,63.7893,63.8346,63.7802,63.7893,6875.0
2022-01-12 14:40:00,70.4,70.42,70.34,70.35,8396.0,63.7802,63.7983,63.7258,63.7349,8396.0
2022-01-12 14:45:00,70.34,70.42,70.34,70.4,7096.0,63.7258,63.7983,63.7258,63.7802,7096.0
2022-01-12 14:50:00,70.4,70.49,70.4,70.46,6705.0,63.7802,63.8617,63.7802,63.8346,6705.0
2022-01-12 14:55:00,70.46,70.46,70.38,70.38,5757.0,63.8346,63.8346,63.7621,63.7621,5757.0
2022-01-12 15:00:00,70.39,70.41,70.3,70.31,10831.0,63.7711,63.7893,63.6896,63.6987,10831.0
2022-01-12 15:05:00,70.31,70.33,70.29,70.3,8646.0,63.6987,63.7168,63.6805,63.6896,8646.0
2022-01-12 15:10:00,70.3,70.4,70.3,70.4,5415.0,63.6896,63.7802,63.6896,63.7802,5415.0
2022-01-12 15:15:00,70.41,70.42,70.34,70.35,9126.0,63.7893,63.7983,63.7258,63.7349,9126.0
2022-01-12 15:20:00,70.36,70.42,70.34,70.36,7416.0,63.744,63.7983,63.7258,63.744,7416.0
2022-01-12 15:25:00,70.35,70.39,70.33,70.38,9395.0,63.7349,63.7711,63.7168,63.7621,9395.0
2022-01-12 15:30:00,70.39,70.43,70.35,70.36,14764.0,63.7711,63.8074,63.7349,63.744,14764.0
2022-01-12 15:35:00,70.36,70.47,70.35,70.4,32175.0,63.744,63.8436,63.7349,63.7802,32175.0
2022-01-12 15:40:00,70.39,70.52,70.39,70.5,28377.0,63.7711,63.8889,63.7711,63.8708,28377.0
2022-01-12 15:45:00,70.5,70.56,70.43,70.44,24266.0,63.8708,63.9252,63.8074,63.8164,24266.0
2022-01-12 15:50:00,70.45,70.58,70.45,70.51,40908.0,63.8255,63.9433,63.8255,63.8799,40908.0
2022-01-12 15:55:00,70.51,70.56,70.37,70.43,139705.0,63.8799,63.9252,63.753,63.8074,139705.0
2022-01-13 09:30:00,70.65,70.96,70.65,70.78,46864.0,64.0067,64.2875,64.0067,64.1245,46864.0
2022-01-13 09:35:00,70.82,70.97,70.82,70.85,8758.0,64.1607,64.2966,64.1607,64.1879,8758.0
2022-01-13 09:40:00,70.88,71.0,70.84,70.92,10790.0,64.2151,64.3238,64.1788,64.2513,10790.0
2022-01-13 09:45:00,70.95,70.98,70.83,70.96,4741.0,64.2785,64.3057,64.1698,64.2875,4741.0
2022-01-13 09:50:00,70.98,70.98,70.86,70.96,13733.0,64.3057,64.3057,64.197,64.2875,13733.0
2022-01-13 09:55:00,70.96,71.1,70.93,70.95,29098.0,64.2875,64.4144,64.2604,64.2785,29098.0
2022-01-13 10:00:00,70.96,71.0,70.91,70.92,8420.0,64.2875,64.3238,64.2422,64.2513,8420.0
2022-01-13 10:05:00,70.94,70.97,70.83,70.94,6936.0,64.2694,64.2966,64.1698,64.2694,6936.0
2022-01-13 10:10:00,70.94,70.99,70.91,70.92,7750.0,64.2694,64.3147,64.2422,64.2513,7750.0
2022-01-13 10:15:00,70.91,70.92,70.82,70.86,15297.0,64.2422,64.2513,64.1607,64.197,15297.0
2022-01-13 10:20:00,70.85,70.92,70.84,70.86,7654.0,64.1879,64.2513,64.1788,64.197,7654.0
2022-01-13 10:25:00,70.88,70.88,70.78,70.81,12446.0,64.2151,64.2151,64.1245,64.1517,12446.0
2022-01-13 10:30:00,70.8,70.96,70.8,70.93,36993.0,64.1426,64.2875,64.1426,64.2604,36993.0
2022-01-13 10:35:00,70.93,70.93,70.81,70.82,30552.0,64.2604,64.2604,64.1517,64.1607,30552.0
2022-01-13 10:40:00,70.82,70.88,70.79,70.83,44726.0,64.1607,64.2151,64.1335,64.1698,44726.0
2022-01-13 10:45:00,70.83,71.05,70.8,71.02,76623.0,64.1698,64.3691,64.1426,64.3419,76623.0
2022-01-13 10:50:00,70.99,71.01,70.89,71.01,10971.0,64.3147,64.3328,64.2241,64.3328,10971.0
2022-01-13 10:55:00,71.0,71.04,70.97,71.04,9541.0,64.3238,64.36,64.2966,64.36,9541.0
2022-01-13 11:00:00,71.04,71.14,71.04,71.12,7721.0,64.36,64.4506,64.36,64.4325,7721.0
2022-01-13 11:05:00,71.12,71.16,71.02,71.04,8807.0,64.4325,64.4687,64.3419,64.36,8807.0
2022-01-13 11:10:00,71.05,71.11,71.0,71.09,7297.0,64.3691,64.4234,64.3238,64.4053,7297.0
2022-01-13 11:15:00,71.1,71.12,71.04,71.07,8695.0,64.4144,64.4325,64.36,64.3872,8695.0
2022-01-13 11:20:00,71.06,71.15,71.06,71.09,7598.0,64.3781,64.4597,64.3781,64.4053,7598.0
2022-01-13 11:25:00,71.07,71.14,71.06,71.1,45892.0,64.3872,64.4506,64.3781,64.4144,45892.0
2022-01-13 11:30:00,71.1,71.13,71.0,71.03,40232.0,64.4144,64.4416,64.3238,64.351,40232.0
2022-01-13 11:35:00,71.03,71.05,70.94,70.99,60898.0,64.351,64.3691,64.2694,64.3147,60898.0
2022-01-13 11:40:00,70.99,71.0,70.87,70.87,24917.0,64.3147,64.3238,64.206,64.206,24917.0
2022-01-13 11:45:00,70.88,70.99,70.85,70.97,53222.0,64.2151,64.3147,64.1879,64.2966,53222.0
2022-01-13 11:50:00,70.96,71.08,70.94,71.08,10448.0,64.2875,64.3963,64.2694,64.3963,10448.0
2022-01-13 11:55:00,71.06,71.14,71.05,71.14,1918.0,64.3781,64.4506,64.3691,64.4506,1918.0
2022-01-13 12:00:00,71.16,71.23,71.15,71.2,9220.0,64.4687,64.5322,64.4597,64.505,9220.0
2022-01-13 12:05:00,71.2,71.22,71.18,71.19,3313.0,64.505,64.5231,64.4869,64.4959,3313.0
2022-01-13 12:10:00,71.21,71.23,71.16,71.17,7163.0,64.514,64.5322,64.4687,64.4778,7163.0
2022-01-13 12:15:00,71.14,71.14,71.02,71.03,9334.0,64.4506,64.4506,64.3419,64.351,9334.0
2022-01-13 12:20:00,71.02,71.1,70.94,71.1,8666.0,64.3419,64.4144,64.2694,64.4144,8666.0
2022-01-13 12:25:00,71.09,71.17,71.06,71.13,6794.0,64.4053,64.4778,64.3781,64.4416,6794.0
2022-01-13 12:30:00,71.12,71.2,71.08,71.17,5780.0,64.4325,64.505,64.3963,64.4778,5780.0
2022-01-13 12:35:00,71.14,71.19,71.11,71.17,7346.0,64.4506,64.4959,64.4234,64.4778,7346.0
2022-01-13 12:40:00,71.16,71.21,71.13,71.17,11334.0,64.4687,64.514,64.4416,64.4778,11334.0
2022-01-13 12:45:00,71.17,71.19,71.1,71.1,10549.0,64.4778,64.4959,64.4144,64.4144,10549.0
2022-01-13 12:50:00,71.07,71.09,70.96,71.01,7963.0,64.3872,64.4053,64.2875,64.3328,7963.0
2022-01-13 12:55:00,71.01,71.01,70.96,70.99,3620.0,64.3328,64.3328,64.2875,64.3147,3620.0
2022-01-13 13:00:00,71.01,71.03,70.96,71.0,8248.0,64.3328,64.351,64.2875,64.3238,8248.0
2022-01-13 13:05:00,70.99,71.05,70.98,71.05,14321.0,64.3147,64.3691,64.3057,64.3691,14321.0
2022-01-13 13:10:00,71.04,71.05,70.94,70.95,5465.0,64.36,64.3691,64.2694,64.2785,5465.0
2022-01-13 13:15:00,70.96,71.02,70.96,70.99,1801.0,64.2875,64.3419,64.2875,64.3147,1801.0
2022-01-13 13:20:00,71.0,71.07,70.98,71.04,4641.0,64.3238,64.3872,64.3057,64.36,4641.0
2022-01-13 13:25:00,71.04,71.11,71.04,71.08,6254.0,64.36,64.4234,64.36,64.3963,6254.0
2022-01-13 13:30:00,71.08,71.08,71.03,71.04,2564.0,64.3963,64.3963,64.351,64.36,2564.0
2022-01-13 13:35:00,71.05,71.06,70.99,71.0,5193.0,64.3691,64.3781,64.3147,64.3238,5193.0
2022-01-13 13:40:00,70.99,71.0,70.95,70.95,2794.0,64.3147,64.3238,64.2785,64.2785,2794.0
2022-01-13 13:45:00,70.98,70.99,70.95,70.97,2537.0,64.3057,64.3147,64.2785,64.2966,2537.0
2022-01-13 13:50:00,70.99,71.0,70.93,70.95,6271.0,64.3147,64.3238,64.2604,64.2785,6271.0
2022-01-13 13:55:00,70.94,71.01,70.94,71.01,4214.0,64.2694,64.3328,64.2694,64.3328,4214.0
2022-01-13 14:00:00,71.0,71.04,70.99,71.01,3997.0,64.3238,64.36,64.3147,64.3328,3997.0
2022-01-13 14:05:00,71.02,71.06,71.01,71.01,3331.0,64.3419,64.3781,64.3328,64.3328,3331.0
2022-01-13 14:10:00,71.02,71.02,70.98,71.01,4136.0,64.3419,64.3419,64.3057,64.3328,4136.0
2022-01-13 14:15:00,71.0,71.01,70.91,70.94,5578.0,64.3238,64.3328,64.2422,64.2694,5578.0
2022-01-13 14:20:00,70.93,70.96,70.93,70.95,4591.0,64.2604,64.2875,64.2604,64.2785,4591.0
2022-01-13 14:25:00,70.95,70.97,70.94,70.94,2896.0,64.2785,64.2966,64.2694,64.2694,2896.0
2022-01-13 14:30:00,70.94,71.0,70.93,71.0,5723.0,64.2694,64.3238,64.2604,64.3238,5723.0
2022-01-13 14:35:00,70.98,71.01,70.95,70.95,6411.0,64.3057,64.3328,64.2785,64.2785,6411.0
2022-01-13 14:40:00,70.97,71.02,70.97,71.02,3200.0,64.2966,64.3419,64.2966,64.3419,3200.0
2022-01-13 14:45:00,71.04,71.1,71.01,71.08,8298.0,64.36,64.4144,64.3328,64.3963,8298.0
2022-01-13 14:50:00,71.06,71.12,71.05,71.11,7583.0,64.3781,64.4325,64.3691,64.4234,7583.0
2022-01-13 14:55:00,71.13,71.16,71.09,71.1,6904.0,64.4416,64.4687,64.4053,64.4144,6904.0
2022-01-13 15:00:00,71.09,71.1,70.98,70.98,31989.0,64.4053,64.4144,64.3057,64.3057,31989.0
2022-01-13 15:05:00,71.01,71.06,71.01,71.03,5319.0,64.3328,64.3781,64.3328,64.351,5319.0
2022-01-13 15:10:00,71.04,71.06,70.97,70.99,5218.0,64.36,64.3781,64.2966,64.3147,5218.0
2022-01-13 15:15:00,70.99,71.02,70.95,70.95,14391.0,64.3147,64.3419,64.2785,64.2785,14391.0
2022-01-13 15:20:00,70.95,71.0,70.94,70.98,8558.0,64.2785,64.3238,64.2694,64.3057,8558.0
2022-01-13 15:25:00,70.95,70.96,70.87,70.9,16438.0,64.2785,64.2875,64.206,64.2332,16438.0
2022-01-13 15:30:00,70.9,70.98,70.88,70.95,11534.0,64.2332,64.3057,64.2151,64.2785,11534.0
2022-01-13 15:35:00,70.94,70.95,70.81,70.81,13975.0,64.2694,64.2785,64.1517,64.1517,13975.0
2022-01-13 15:40:00,70.82,70.85,70.79,70.79,11883.0,64.1607,64.1879,64.1335,64.1335,11883.0
2022-01-13 15:45:00,70.79,70.79,70.68,70.68,24477.0,64.1335,64.1335,64.0339,64.0339,24477.0
2022-01-13 15:50:00,70.69,70.78,70.58,70.73,49998.0,64.0429,64.1245,63.9433,64.0792,49998.0
2022-01-13 15:55:00,70.74,70.95,70.69,70.94,129119.0,64.0882,64.2785,64.0429,64.2694,129119.0
2022-01-14 09:30:00,70.84,70.9,70.42,70.52,71691.0,64.1788,64.2332,63.7983,63.8889,71691.0
2022-01-14 09:35:00,70.47,70.89,70.46,70.81,11668.0,63.8436,64.2241,63.8346,64.1517,11668.0
2022-01-14 09:40:00,70.8,71.0,70.75,70.96,15537.0,64.1426,64.3238,64.0973,64.2875,15537.0
2022-01-14 09:45:00,70.93,71.08,70.87,71.0,7563.0,64.2604,64.3963,64.206,64.3238,7563.0
2022-01-14 09:50:00,70.98,71.15,70.98,71.1,13111.0,64.3057,64.4597,64.3057,64.4144,13111.0
2022-01-14 09:55:00,71.12,71.36,71.11,71.35,15796.0,64.4325,64.6499,64.4234,64.6409,15796.0
2022-01-14 10:00:00,71.33,71.35,71.15,71.33,14678.0,64.6228,64.6409,64.4597,64.6228,14678.0
2022-01-14 10:05:00,71.35,71.4,71.24,71.28,32657.0,64.6409,64.6862,64.5412,64.5775,32657.0
2022-01-14 10:10:00,71.29,71.29,71.18,71.18,15845.0,64.5865,64.5865,64.4869,64.4869,15845.0
2022-01-14 10:15:00,71.22,71.28,71.15,71.28,30730.0,64.5231,64.5775,64.4597,64.5775,30730.0
2022-01-14 10:20:00,71.29,71.31,71.13,71.17,27161.0,64.5865,64.6046,64.4416,64.4778,27161.0
2022-01-14 10:25:00,71.2,71.29,71.13,71.29,57276.0,64.505,64.5865,64.4416,64.5865,57276.0
2022-01-14 10:30:00,71.28,71.42,71.25,71.41,17571.0,64.5775,64.7043,64.5503,64.6952,17571.0
2022-01-14 10:35:00,71.39,71.42,71.25,71.26,19183.0,64.6771,64.7043,64.5503,64.5593,19183.0
2022-01-14 10:40:00,71.23,71.26,71.15,71.15,3581.0,64.5322,64.5593,64.4597,64.4597,3581.0
2022-01-14 10:45:00,71.18,71.22,71.11,71.11,7431.0,64.4869,64.5231,64.4234,64.4234,7431.0
2022-01-14 10:50:00,71.11,71.18,71.07,71.1,10735.0,64.4234,64.4869,64.3872,64.4144,10735.0
2022-01-14 10:55:00,71.09,71.13,71.05,71.1,6422.0,64.4053,64.4416,64.3691,64.4144,6422.0
2022-01-14 11:00:00,71.15,71.17,71.01,71.05,6517.0,64.4597,64.4778,64.3328,64.3691,6517.0
2022-01-14 11:05:00,71.04,71.09,71.01,71.01,10351.0,64.36,64.4053,64.3328,64.3328,10351.0
2022-01-14 11:10:00,71.05,71.05,70.96,71.0,10726.0,64.3691,64.3691,64.2875,64.3238,10726.0
2022-01-14 11:15:00,70.99,71.02,70.93,70.94,7246.0,64.3147,64.3419,64.2604,64.2694,7246.0
2022-01-14 11:20:00,70.94,70.97,70.86,70.96,7984.0,64.2694,64.2966,64.197,64.2875,7984.0
2022-01-14 11:25:00,70.95,70.95,70.82,70.84,8588.0,64.2785,64.2785,64.1607,64.1788,8588.0
2022-01-14 11:30:00,70.86,70.87,70.72,70.73,10335.0,64.197,64.206,64.0701,64.0792,10335.0
2022-01-14 11:35:00,70.7,70.79,70.66,70.76,11813.0,64.052,64.1335,64.0158,64.1064,11813.0
2022-01-14 11:40:00,70.76,70.91,70.74,70.86,4993.0,64.1064,64.2422,64.0882,64.197,4993.0
2022-01-14 11:45:00,70.87,70.94,70.86,70.93,3828.0,64.206,64.2694,64.197,64.2604,3828.0
2022-01-14 11:50:00,70.92,70.99,70.92,70.98,4699.0,64.2513,64.3147,64.2513,64.3057,4699.0
2022-01-14 11:55:00,70.99,71.0,70.93,70.95,4937.0,64.3147,64.3238,64.2604,64.2785,4937.0
2022-01-14 12:00:00,70.93,70.99,70.91,70.95,3908.0,64.2604,64.3147,64.2422,64.2785,3908.0
2022-01-14 12:05:00,70.95,71.0,70.95,70.98,3420.0,64.2785,64.3238,64.2785,64.3057,3420.0
2022-01-14 12:10:00,70.98,71.03,70.97,70.99,2594.0,64.3057,64.351,64.2966,64.3147,2594.0
2022-01-14 12:15:00,71.0,71.03,70.99,71.01,5317.0,64.3238,64.351,64.3147,64.3328,5317.0
2022-01-14 12:20:00,71.0,71.0,70.77,70.78,11568.0,64.3238,64.3238,64.1154,64.1245,11568.0
2022-01-14 12:25:00,70.77,70.85,70.76,70.83,3318.0,64.1154,64.1879,64.1064,64.1698,3318.0
2022-01-14 12:30:00,70.83,70.91,70.82,70.9,5207.0,64.1698,64.2422,64.1607,64.2332,5207.0
2022-01-14 12:35:00,70.91,70.96,70.91,70.93,3519.0,64.2422,64.2875,64.2422,64.2604,3519.0
2022-01-14 12:40:00,70.92,70.92,70.86,70.86,3469.0,64.2513,64.2513,64.197,64.197,3469.0
2022-01-14 12:45:00,70.86,70.86,70.76,70.76,5869.0,64.197,64.197,64.1064,64.1064,5869.0
2022-01-14 12:50:00,70.75,70.75,70.7,70.72,7870.0,64.0973,64.0973,64.052,64.0701,7870.0
2022-01-14 12:55:00,70.73,70.79,70.73,70.78,4121.0,64.0792,64.1335,64.0792,64.1245,4121.0
2022-01-14 13:00:00,70.78,70.81,70.75,70.81,2535.0,64.1245,64.1517,64.0973,64.1517,2535.0
2022-01-14 13:05:00,70.82,70.85,70.8,70.8,4032.0,64.1607,64.1879,64.1426,64.1426,4032.0
2022-01-14 13:10:00,70.76,70.82,70.73,70.8,4766.0,64.1064,64.1607,64.0792,64.1426,4766.0
2022-01-14 13:15:00,70.8,70.83,70.77,70.79,4504.0,64.1426,64.1698,64.1154,64.1335,4504.0
2022-01-14 13:20:00,70.77,70.77,70.73,70.75,6097.0,64.1154,64.1154,64.0792,64.0973,6097.0
2022-01-14 13:25:00,70.76,70.94,70.76,70.93,4587.0,64.1064,64.2694,64.1064,64.2604,4587.0
2022-01-14 13:30:00,70.92,71.0,70.89,70.89,6197.0,64.2513,64.3238,64.2241,64.2241,6197.0
2022-01-14 13:35:00,70.87,70.95,70.87,70.92,3717.0,64.206,64.2785,64.206,64.2513,3717.0
2022-01-14 13:40:00,70.92,71.04,70.89,71.04,11286.0,64.2513,64.36,64.2241,64.36,11286.0
2022-01-14 13:45:00,71.03,71.04,70.94,70.95,7813.0,64.351,64.36,64.2694,64.2785,7813.0
2022-01-14 13:50:00,70.94,70.98,70.93,70.98,7348.0,64.2694,64.3057,64.2604,64.3057,7348.0
2022-01-14 13:55:00,71.0,71.06,70.99,71.06,15150.0,64.3238,64.3781,64.3147,64.3781,15150.0
2022-01-14 14:00:00,71.07,71.16,71.04,71.13,5258.0,64.3872,64.4687,64.36,64.4416,5258.0
2022-01-14 14:05:00,71.12,71.14,71.08,71.11,6939.0,64.4325,64.4506,64.3963,64.4234,6939.0
2022-01-14 14:10:00,71.13,71.22,71.08,71.22,9156.0,64.4416,64.5231,64.3963,64.5231,9156.0
2022-01-14 14:15:00,71.22,71.3,71.22,71.28,16355.0,64.5231,64.5956,64.5231,64.5775,16355.0
2022-01-14 14:20:00,71.28,71.38,71.27,71.38,12860.0,64.5775,64.6681,64.5684,64.6681,12860.0
2022-01-14 14:25:00,71.37,71.38,71.28,71.28,11262.0,64.659,64.6681,64.5775,64.5775,11262.0
2022-01-14 14:30:00,71.3,71.47,71.3,71.47,7630.0,64.5956,64.7496,64.5956,64.7496,7630.0
2022-01-14 14:35:00,71.47,71.5,71.45,71.47,11199.0,64.7496,64.7768,64.7315,64.7496,11199.0
2022-01-14 14:40:00,71.45,71.47,71.41,71.41,8918.0,64.7315,64.7496,64.6952,64.6952,8918.0
2022-01-14 14:45:00,71.41,71.48,71.41,71.47,3332.0,64.6952,64.7587,64.6952,64.7496,3332.0
2022-01-14 14:50:00,71.46,71.56,71.46,71.55,6341.0,64.7405,64.8311,64.7405,64.8221,6341.0
2022-01-14 14:55:00,71.56,71.59,71.54,71.56,11636.0,64.8311,64.8583,64.813,64.8311,11636.0
2022-01-14 15:00:00,71.55,71.66,71.54,71.62,11908.0,64.8221,64.9217,64.813,64.8855,11908.0
2022-01-14 15:05:00,71.61,71.62,71.49,71.51,8193.0,64.8764,64.8855,64.7677,64.7858,8193.0
2022-01-14 15:10:00,71.53,71.59,71.52,71.54,7622.0,64.804,64.8583,64.7949,64.813,7622.0
2022-01-14 15:15:00,71.54,71.61,71.5,71.57,7703.0,64.813,64.8764,64.7768,64.8402,7703.0
2022-01-14 15:20:00,71.57,71.62,71.55,71.56,7769.0,64.8402,64.8855,64.8221,64.8311,7769.0
2022-01-14 15:25:00,71.54,71.56,71.5,71.51,11462.0,64.813,64.8311,64.7768,64.7858,11462.0
2022-01-14 15:30:00,71.52,71.63,71.51,71.6,17556.0,64.7949,64.8945,64.7858,64.8674,17556.0
2022-01-14 15:35:00,71.62,71.62,71.52,71.55,24270.0,64.8855,64.8855,64.7949,64.8221,24270.0
2022-01-14 15:40:00,71.54,71.59,71.51,71.59,22425.0,64.813,64.8583,64.7858,64.8583,22425.0
2022-01-14 15:45:00,71.59,71.62,71.52,71.58,30060.0,64.8583,64.8855,64.7949,64.8492,30060.0
2022-01-14 15:50:00,71.6,71.67,71.55,71.64,49364.0,64.8674,64.9308,64.8221,64.9036,49364.0
2022-01-14 15:55:00,71.63,71.64,71.54,71.54,130524.0,64.8945,64.9036,64.813,64.813,130524.0
2022-01-18 09:30:00,70.96,71.12,70.8,70.88,84377.0,64.2875,64.4325,64.1426,64.2151,84377.0
2022-01-18 09:35:00,70.83,71.02,70.63,71.01,28046.0,64.1698,64.3419,63.9886,64.3328,28046.0
2022-01-18 09:40:00,70.97,71.23,70.9,70.9,21936.0,64.2966,64.5322,64.2332,64.2332,21936.0
2022-01-18 09:45:00,70.88,71.05,70.75,71.03,21591.0,64.2151,64.3691,64.0973,64.351,21591.0
2022-01-18 09:50:00,71.05,71.19,70.99,71.09,13678.0,64.3691,64.4959,64.3147,64.4053,13678.0
2022-01-18 09:55:00,71.08,71.08,70.85,70.92,31604.0,64.3963,64.3963,64.1879,64.2513,31604.0
2022-01-18 10:00:00,70.9,70.91,70.71,70.71,18832.0,64.2332,64.2422,64.0611,64.0611,18832.0
2022-01-18 10:05:00,70.74,70.89,70.74,70.88,9958.0,64.0882,64.2241,64.0882,64.2151,9958.0
2022-01-18 10:10:00,70.86,71.01,70.71,70.73,17679.0,64.197,64.3328,64.0611,64.0792,17679.0
2022-01-18 10:15:00,70.73,70.86,70.68,70.69,10121.0,64.0792,64.197,64.0339,64.0429,10121.0
2022-01-18 10:20:00,70.68,70.68,70.5,70.58,12324.0,64.0339,64.0339,63.8708,63.9433,12324.0
2022-01-18 10:25:00,70.58,70.62,70.49,70.6,13839.0,63.9433,63.9795,63.8617,63.9614,13839.0
2022-01-18 10:30:00,70.61,70.61,70.5,70.56,12648.0,63.9705,63.9705,63.8708,63.9252,12648.0
2022-01-18 10:35:00,70.57,70.69,70.47,70.69,10319.0,63.9342,64.0429,63.8436,64.0429,10319.0
2022-01-18 10:40:00,70.73,70.91,70.69,70.87,15533.0,64.0792,64.2422,64.0429,64.206,15533.0
2022-01-18 10:45:00,70.91,70.92,70.75,70.78,9973.0,64.2422,64.2513,64.0973,64.1245,9973.0
2022-01-18 10:50:00,70.79,70.93,70.78,70.89,6706.0,64.1335,64.2604,64.1245,64.2241,6706.0
2022-01-18 10:55:00,70.88,71.07,70.88,71.07,10554.0,64.2151,64.3872,64.2151,64.3872,10554.0
2022-01-18 11:00:00,71.07,71.15,71.06,71.13,9334.0,64.3872,64.4597,64.3781,64.4416,9334.0
2022-01-18 11:05:00,71.12,71.15,71.06,71.1,6474.0,64.4325,64.4597,64.3781,64.4144,6474.0
2022-01-18 11:10:00,71.11,71.11,71.01,71.07,18025.0,64.4234,64.4234,64.3328,64.3872,18025.0
2022-01-18 11:15:00,71.08,71.18,71.08,71.18,7865.0,64.3963,64.4869,64.3963,64.4869,7865.0
2022-01-18 11:20:00,71.19,71.25,71.18,71.2,8644.0,64.4959,64.5503,64.4869,64.505,8644.0
2022-01-18 11:25:00,71.19,71.22,71.15,71.16,4633.0,64.4959,64.5231,64.4597,64.4687,4633.0
2022-01-18 11:30:00,71.15,71.19,70.94,70.97,6580.0,64.4597,64.4959,64.2694,64.2966,6580.0
2022-01-18 11:35:00,70.96,71.06,70.94,71.04,7210.0,64.2875,64.3781,64.2694,64.36,7210.0
2022-01-18 11:40:00,71.09,71.11,71.01,71.09,6015.0,64.4053,64.4234,64.3328,64.4053,6015.0
2022-01-18 11:45:00,71.11,71.13,71.04,71.09,6449.0,64.4234,64.4416,64.36,64.4053,6449.0
2022-01-18 11:50:00,71.11,71.17,71.08,71.08,5501.0,64.4234,64.4778,64.3963,64.3963,5501.0
2022-01-18 11:55:00,71.08,71.1,71.04,71.1,7937.0,64.3963,64.4144,64.36,64.4144,7937.0
2022-01-18 12:00:00,71.09,71.09,70.98,70.98,19670.0,64.4053,64.4053,64.3057,64.3057,19670.0
2022-01-18 12:05:00,70.97,71.06,70.94,71.02,9751.0,64.2966,64.3781,64.2694,64.3419,9751.0
2022-01-18 12:10:00,71.03,71.1,71.0,71.08,7911.0,64.351,64.4144,64.3238,64.3963,7911.0
2022-01-18 12:15:00,71.07,71.09,71.02,71.09,7311.0,64.3872,64.4053,64.3419,64.4053,7311.0
2022-01-18 12:20:00,71.08,71.11,71.01,71.02,8670.0,64.3963,64.4234,64.3328,64.3419,8670.0
2022-01-18 12:25:00,71.02,71.15,71.0,71.13,13453.0,64.3419,64.4597,64.3238,64.4416,13453.0
2022-01-18 12:30:00,71.13,71.15,71.02,71.12,7501.0,64.4416,64.4597,64.3419,64.4325,7501.0
2022-01-18 12:35:00,71.13,71.14,71.01,71.01,5583.0,64.4416,64.4506,64.3328,64.3328,5583.0
2022-01-18 12:40:00,71.01,71.02,70.92,70.92,7000.0,64.3328,64.3419,64.2513,64.2513,7000.0
2022-01-18 12:45:00,70.93,70.93,70.8,70.8,10115.0,64.2604,64.2604,64.1426,64.1426,10115.0
2022-01-18 12:50:00,70.8,70.85,70.78,70.8,12947.0,64.1426,64.1879,64.1245,64.1426,12947.0
2022-01-18 12:55:00,70.8,70.84,70.78,70.78,6361.0,64.1426,64.1788,64.1245,64.1245,6361.0
2022-01-18 13:00:00,70.78,70.9,70.77,70.88,5004.0,64.1245,64.2332,64.1154,64.2151,5004.0
2022-01-18 13:05:00,70.87,70.92,70.85,70.92,5699.0,64.206,64.2513,64.1879,64.2513,5699.0
2022-01-18 13:10:00,70.92,70.98,70.88,70.98,6216.0,64.2513,64.3057,64.2151,64.3057,6216.0
2022-01-18 13:15:00,70.97,71.13,70.96,71.06,26894.0,64.2966,64.4416,64.2875,64.3781,26894.0
2022-01-18 13:20:00,71.05,71.05,70.96,70.99,6786.0,64.3691,64.3691,64.2875,64.3147,6786.0
2022-01-18 13:25:00,70.98,70.98,70.89,70.92,9992.0,64.3057,64.3057,64.2241,64.2513,9992.0
2022-01-18 13:30:00,70.91,70.97,70.89,70.97,7947.0,64.2422,64.2966,64.2241,64.2966,7947.0
2022-01-18 13:35:00,70.97,71.07,70.97,71.06,4998.0,64.2966,64.3872,64.2966,64.3781,4998.0
2022-01-18 13:40:00,71.05,71.18,71.03,71.17,6643.0,64.3691,64.4869,64.351,64.4778,6643.0
2022-01-18 13:45:00,71.16,71.24,71.15,71.16,18516.0,64.4687,64.5412,64.4597,64.4687,18516.0
2022-01-18 13:50:00,71.16,71.2,71.15,71.17,5250.0,64.4687,64.505,64.4597,64.4778,5250.0
2022-01-18 13:55:00,71.17,71.22,71.17,71.21,5792.0,64.4778,64.5231,64.4778,64.514,5792.0
2022-01-18 14:00:00,71.22,71.24,71.15,71.2,8111.0,64.5231,64.5412,64.4597,64.505,8111.0
2022-01-18 14:05:00,71.2,71.22,71.14,71.15,5012.0,64.505,64.5231,64.4506,64.4597,5012.0
2022-01-18 14:10:00,71.16,71.17,71.11,71.12,6599.0,64.4687,64.4778,64.4234,64.4325,6599.0
2022-01-18 14:15:00,71.11,71.18,71.11,71.18,6712.0,64.4234,64.4869,64.4234,64.4869,6712.0
2022-01-18 14:20:00,71.17,71.24,71.16,71.23,7500.0,64.4778,64.5412,64.4687,64.5322,7500.0
2022-01-18 14:25:00,71.25,71.32,71.22,71.3,7941.0,64.5503,64.6137,64.5231,64.5956,7941.0
2022-01-18 14:30:00,71.31,71.46,71.3,71.45,8260.0,64.6046,64.7405,64.5956,64.7315,8260.0
2022-01-18 14:35:00,71.46,71.49,71.44,71.44,7130.0,64.7405,64.7677,64.7224,64.7224,7130.0
2022-01-18 14:40:00,71.43,71.46,71.37,71.38,11720.0,64.7134,64.7405,64.659,64.6681,11720.0
2022-01-18 14:45:00,71.38,71.44,71.37,71.42,7665.0,64.6681,64.7224,64.659,64.7043,7665.0
2022-01-18 14:50:00,71.41,71.52,71.41,71.5,8203.0,64.6952,64.7949,64.6952,64.7768,8203.0
2022-01-18 14:55:00,71.51,71.52,71.44,71.45,11497.0,64.7858,64.7949,64.7224,64.7315,11497.0
2022-01-18 15:00:00,71.45,71.47,71.34,71.34,11895.0,64.7315,64.7496,64.6318,64.6318,11895.0
2022-01-18 15:05:00,71.36,71.37,71.31,71.34,7055.0,64.6499,64.659,64.6046,64.6318,7055.0
2022-01-18 15:10:00,71.33,71.34,71.3,71.32,7266.0,64.6228,64.6318,64.5956,64.6137,7266.0
2022-01-18 15:15:00,71.31,71.32,71.22,71.28,16203.0,64.6046,64.6137,64.5231,64.5775,16203.0
2022-01-18 15:20:00,71.26,71.33,71.24,71.3,9311.0,64.5593,64.6228,64.5412,64.5956,9311.0
2022-01-18 15:25:00,71.29,71.29,71.2,71.22,9746.0,64.5865,64.5865,64.505,64.5231,9746.0
2022-01-18 15:30:00,71.23,71.27,71.18,71.2,13427.0,64.5322,64.5684,64.4869,64.505,13427.0
2022-01-18 15:35:00,71.23,71.26,71.19,71.24,15919.0,64.5322,64.5593,64.4959,64.5412,15919.0
2022-01-18 15:40:00,71.24,71.24,71.11,71.15,16735.0,64.5412,64.5412,64.4234,64.4597,16735.0
2022-01-18 15:45:00,71.14,71.24,71.12,71.22,34084.0,64.4506,64.5412,64.4325,64.5231,34084.0
2022-01-18 15:50:00,71.22,71.32,71.07,71.09,71546.0,64.5231,64.6137,64.3872,64.4053,71546.0
2022-01-18 15:55:00,71.1,71.32,71.1,71.3,155033.0,64.4144,64.6137,64.4144,64.5956,155033.0
2022-01-19 09:30:00,71.56,71.8,71.5,71.55,62051.0,64.8311,65.0486,64.7768,64.8221,62051.0
2022-01-19 09:35:00,71.54,71.87,71.54,71.87,14797.0,64.813,65.112,64.813,65.112,14797.0
2022-01-19 09:40:00,71.89,71.91,71.69,71.84,14970.0,65.1301,65.1482,64.9489,65.0848,14970.0
2022-01-19 09:45:00,71.84,71.84,71.56,71.69,24585.0,65.0848,65.0848,64.8311,64.9489,24585.0
2022-01-19 09:50:00,71.65,71.83,71.62,71.81,23313.0,64.9127,65.0757,64.8855,65.0576,23313.0
2022-01-19 09:55:00,71.81,71.87,71.67,71.87,42956.0,65.0576,65.112,64.9308,65.112,42956.0
2022-01-19 10:00:00,71.85,71.86,71.57,71.6,45179.0,65.0939,65.1029,64.8402,64.8674,45179.0
2022-01-19 10:05:00,71.62,71.64,71.46,71.55,49118.0,64.8855,64.9036,64.7405,64.8221,49118.0
2022-01-19 10:10:00,71.53,71.75,71.53,71.75,7410.0,64.804,65.0033,64.804,65.0033,7410.0
2022-01-19 10:15:00,71.71,71.72,71.43,71.49,10185.0,64.967,64.9761,64.7134,64.7677,10185.0
2022-01-19 10:20:00,71.5,71.52,71.41,71.43,6210.0,64.7768,64.7949,64.6952,64.7134,6210.0
2022-01-19 10:25:00,71.42,71.43,71.2,71.22,7700.0,64.7043,64.7134,64.505,64.5231,7700.0
2022-01-19 10:30:00,71.22,71.34,71.22,71.26,12595.0,64.5231,64.6318,64.5231,64.5593,12595.0
2022-01-19 10:35:00,71.23,71.32,71.22,71.32,10198.0,64.5322,64.6137,64.5231,64.6137,10198.0
2022-01-19 10:40:00,71.31,71.57,71.31,71.57,12738.0,64.6046,64.8402,64.6046,64.8402,12738.0
2022-01-19 10:45:00,71.6,71.66,71.54,71.63,13731.0,64.8674,64.9217,64.813,64.8945,13731.0
2022-01-19 10:50:00,71.63,71.79,71.63,71.77,14787.0,64.8945,65.0395,64.8945,65.0214,14787.0
2022-01-19 10:55:00,71.77,71.9,71.74,71.88,9654.0,65.0214,65.1392,64.9942,65.121,9654.0
2022-01-19 11:00:00,71.86,71.87,71.75,71.75,13610.0,65.1029,65.112,65.0033,65.0033,13610.0
2022-01-19 11:05:00,71.77,71.86,71.76,71.8,18577.0,65.0214,65.1029,65.0123,65.0486,18577.0
2022-01-19 11:10:00,71.83,71.9,71.8,71.83,14770.0,65.0757,65.1392,65.0486,65.0757,14770.0
2022-01-19 11:15:00,71.84,71.96,71.8,71.96,34223.0,65.0848,65.1935,65.0486,65.1935,34223.0
2022-01-19 11:20:00,71.95,72.0,71.93,71.97,20365.0,65.1845,65.2298,65.1663,65.2026,20365.0
2022-01-19 11:25:00,71.97,72.02,71.91,71.99,10006.0,65.2026,65.2479,65.1482,65.2207,10006.0
2022-01-19 11:30:00,72.07,72.1,71.95,72.03,10381.0,65.2932,65.3204,65.1845,65.2569,10381.0
2022-01-19 11:35:00,72.02,72.03,71.97,72.02,12588.0,65.2479,65.2569,65.2026,65.2479,12588.0
2022-01-19 11:40:00,72.02,72.1,71.99,72.1,12003.0,65.2479,65.3204,65.2207,65.3204,12003.0
2022-01-19 11:45:00,72.1,72.12,72.05,72.1,8529.0,65.3204,65.3385,65.2751,65.3204,8529.0
2022-01-19 11:50:00,72.08,72.1,72.03,72.03,7877.0,65.3022,65.3204,65.2569,65.2569,7877.0
2022-01-19 11:55:00,72.0,72.01,71.94,72.0,5340.0,65.2298,65.2388,65.1754,65.2298,5340.0
2022-01-19 12:00:00,71.98,71.99,71.87,71.89,13125.0,65.2116,65.2207,65.112,65.1301,13125.0
2022-01-19 12:05:00,71.91,71.94,71.88,71.88,6374.0,65.1482,65.1754,65.121,65.121,6374.0
2022-01-19 12:10:00,71.87,71.96,71.86,71.91,9490.0,65.112,65.1935,65.1029,65.1482,9490.0
2022-01-19 12:15:00,71.92,71.97,71.83,71.83,7631.0,65.1573,65.2026,65.0757,65.0757,7631.0
2022-01-19 12:20:00,71.84,71.85,71.77,71.84,11917.0,65.0848,65.0939,65.0214,65.0848,11917.0
2022-01-19 12:25:00,71.84,71.88,71.81,71.84,10474.0,65.0848,65.121,65.0576,65.0848,10474.0
2022-01-19 12:30:00,71.84,71.85,71.63,71.64,13506.0,65.0848,65.0939,64.8945,64.9036,13506.0
2022-01-19 12:35:00,71.65,71.66,71.41,71.43,51009.0,64.9127,64.9217,64.6952,64.7134,51009.0
2022-01-19 12:40:00,71.43,71.44,71.31,71.35,14357.0,64.7134,64.7224,64.6046,64.6409,14357.0
2022-01-19 12:45:00,71.35,71.42,71.33,71.39,13135.0,64.6409,64.7043,64.6228,64.6771,13135.0
2022-01-19 12:50:00,71.4,71.49,71.4,71.4,15009.0,64.6862,64.7677,64.6862,64.6862,15009.0
2022-01-19 12:55:00,71.41,71.6,71.41,71.58,13901.0,64.6952,64.8674,64.6952,64.8492,13901.0
2022-01-19 13:00:00,71.57,71.62,71.49,71.62,8649.0,64.8402,64.8855,64.7677,64.8855,8649.0
2022-01-19 13:05:00,71.62,71.65,71.58,71.62,6958.0,64.8855,64.9127,64.8492,64.8855,6958.0
2022-01-19 13:10:00,71.62,71.65,71.61,71.64,8000.0,64.8855,64.9127,64.8764,64.9036,8000.0
2022-01-19 13:15:00,71.65,71.67,71.56,71.56,7863.0,64.9127,64.9308,64.8311,64.8311,7863.0
2022-01-19 13:20:00,71.56,71.56,71.44,71.44,8002.0,64.8311,64.8311,64.7224,64.7224,8002.0
2022-01-19 13:25:00,71.45,71.49,71.37,71.37,14946.0,64.7315,64.7677,64.659,64.659,14946.0
2022-01-19 13:30:00,71.37,71.46,71.33,71.45,11965.0,64.659,64.7405,64.6228,64.7315,11965.0
2022-01-19 13:35:00,71.44,71.46,71.39,71.42,8090.0,64.7224,64.7405,64.6771,64.7043,8090.0
2022-01-19 13:40:00,71.42,71.43,71.39,71.42,4757.0,64.7043,64.7134,64.6771,64.7043,4757.0
2022-01-19 13:45:00,71.42,71.42,71.33,71.33,7383.0,64.7043,64.7043,64.6228,64.6228,7383.0
2022-01-19 13:50:00,71.34,71.34,71.23,71.33,18311.0,64.6318,64.6318,64.5322,64.6228,18311.0
2022-01-19 13:55:00,71.34,71.34,71.25,71.25,7734.0,64.6318,64.6318,64.5503,64.5503,7734.0
2022-01-19 14:00:00,71.24,71.34,71.23,71.34,12827.0,64.5412,64.6318,64.5322,64.6318,12827.0
2022-01-19 14:05:00,71.33,71.33,71.23,71.27,13175.0,64.6228,64.6228,64.5322,64.5684,13175.0
2022-01-19 14:10:00,71.27,71.29,71.21,71.21,9310.0,64.5684,64.5865,64.514,64.514,9310.0
2022-01-19 14:15:00,71.21,71.25,71.19,71.25,10190.0,64.514,64.5503,64.4959,64.5503,10190.0
2022-01-19 14:20:00,71.27,71.27,71.17,71.21,10289.0,64.5684,64.5684,64.4778,64.514,10289.0
2022-01-19 14:25:00,71.2,71.23,71.09,71.1,33508.0,64.505,64.5322,64.4053,64.4144,33508.0
2022-01-19 14:30:00,71.09,71.19,71.09,71.18,9885.0,64.4053,64.4959,64.4053,64.4869,9885.0
2022-01-19 14:35:00,71.18,71.28,71.18,71.25,7516.0,64.4869,64.5775,64.4869,64.5503,7516.0
2022-01-19 14:40:00,71.26,71.39,71.24,71.39,6389.0,64.5593,64.6771,64.5412,64.6771,6389.0
2022-01-19 14:45:00,71.39,71.4,71.33,71.38,11820.0,64.6771,64.6862,64.6228,64.6681,11820.0
2022-01-19 14:50:00,71.4,71.48,71.39,71.48,8959.0,64.6862,64.7587,64.6771,64.7587,8959.0
2022-01-19 14:55:00,71.48,71.6,71.47,71.55,21845.0,64.7587,64.8674,64.7496,64.8221,21845.0
2022-01-19 15:00:00,71.56,71.58,71.52,71.57,15305.0,64.8311,64.8492,64.7949,64.8402,15305.0
2022-01-19 15:05:00,71.56,71.63,71.55,71.59,13804.0,64.8311,64.8945,64.8221,64.8583,13804.0
2022-01-19 15:10:00,71.57,71.58,71.54,71.55,16017.0,64.8402,64.8492,64.813,64.8221,16017.0
2022-01-19 15:15:00,71.55,71.55,71.4,71.42,27833.0,64.8221,64.8221,64.6862,64.7043,27833.0
2022-01-19 15:20:00,71.42,71.48,71.4,71.47,25794.0,64.7043,64.7587,64.6862,64.7496,25794.0
2022-01-19 15:25:00,71.47,71.49,71.4,71.42,29102.0,64.7496,64.7677,64.6862,64.7043,29102.0
2022-01-19 15:30:00,71.41,71.42,71.28,71.33,15767.0,64.6952,64.7043,64.5775,64.6228,15767.0
2022-01-19 15:35:00,71.34,71.37,71.27,71.3,24108.0,64.6318,64.659,64.5684,64.5956,24108.0
2022-01-19 15:40:00,71.3,71.34,71.26,71.33,38693.0,64.5956,64.6318,64.5593,64.6228,38693.0
2022-01-19 15:45:00,71.33,71.39,71.31,71.33,41050.0,64.6228,64.6771,64.6046,64.6228,41050.0
2022-01-19 15:50:00,71.33,71.33,71.1,71.16,76760.0,64.6228,64.6228,64.4144,64.4687,76760.0
2022-01-19 15:55:00,71.16,71.16,71.0,71.01,183137.0,64.4687,64.4687,64.3238,64.3328,183137.0
2022-01-20 09:30:00,71.09,71.41,70.98,71.01,99774.0,64.4053,64.6952,64.3057,64.3328,99774.0
2022-01-20 09:35:00,70.85,70.89,70.41,70.42,23906.0,64.1879,64.2241,63.7893,63.7983,23906.0
2022-01-20 09:40:00,70.4,70.63,70.36,70.46,17610.0,63.7802,63.9886,63.744,63.8346,17610.0
2022-01-20 09:45:00,70.45,70.53,70.26,70.3,10291.0,63.8255,63.898,63.6534,63.6896,10291.0
2022-01-20 09:50:00,70.31,70.41,70.16,70.23,10559.0,63.6987,63.7893,63.5628,63.6262,10559.0
2022-01-20 09:55:00,70.22,70.52,70.17,70.45,23634.0,63.6171,63.8889,63.5718,63.8255,23634.0
2022-01-20 10:00:00,70.45,70.45,70.25,70.34,13777.0,63.8255,63.8255,63.6443,63.7258,13777.0
2022-01-20 10:05:00,70.34,70.55,70.28,70.32,27060.0,63.7258,63.9161,63.6715,63.7077,27060.0
2022-01-20 10:10:00,70.37,70.42,70.2,70.28,7421.0,63.753,63.7983,63.599,63.6715,7421.0
2022-01-20 10:15:00,70.28,70.46,70.26,70.28,13654.0,63.6715,63.8346,63.6534,63.6715,13654.0
2022-01-20 10:20:00,70.3,70.5,70.3,70.5,7308.0,63.6896,63.8708,63.6896,63.8708,7308.0
2022-01-20 10:25:00,70.48,70.5,70.41,70.49,5277.0,63.8527,63.8708,63.7893,63.8617,5277.0
2022-01-20 10:30:00,70.48,70.65,70.48,70.65,11214.0,63.8527,64.0067,63.8527,64.0067,11214.0
2022-01-20 10:35:00,70.69,70.77,70.66,70.7,3595.0,64.0429,64.1154,64.0158,64.052,3595.0
2022-01-20 10:40:00,70.75,70.84,70.71,70.82,5177.0,64.0973,64.1788,64.0611,64.1607,5177.0
2022-01-20 10:45:00,70.82,71.02,70.82,71.02,5658.0,64.1607,64.3419,64.1607,64.3419,5658.0
2022-01-20 10:50:00,71.04,71.05,70.98,71.0,6687.0,64.36,64.3691,64.3057,64.3238,6687.0
2022-01-20 10:55:00,71.0,71.02,70.9,71.02,8087.0,64.3238,64.3419,64.2332,64.3419,8087.0
2022-01-20 11:00:00,71.0,71.1,70.99,71.02,3495.0,64.3238,64.4144,64.3147,64.3419,3495.0
2022-01-20 11:05:00,71.03,71.04,70.94,70.95,4868.0,64.351,64.36,64.2694,64.2785,4868.0
2022-01-20 11:10:00,70.94,70.95,70.9,70.91,9892.0,64.2694,64.2785,64.2332,64.2422,9892.0
2022-01-20 11:15:00,70.93,71.01,70.9,71.01,9912.0,64.2604,64.3328,64.2332,64.3328,9912.0
2022-01-20 11:20:00,71.0,71.04,70.91,70.92,5457.0,64.3238,64.36,64.2422,64.2513,5457.0
2022-01-20 11:25:00,70.96,71.04,70.91,71.03,3345.0,64.2875,64.36,64.2422,64.351,3345.0
2022-01-20 11:30:00,71.06,71.1,71.04,71.09,6919.0,64.3781,64.4144,64.36,64.4053,6919.0
2022-01-20 11:35:00,71.13,71.16,71.09,71.16,7189.0,64.4416,64.4687,64.4053,64.4687,7189.0
2022-01-20 11:40:00,71.15,71.15,71.02,71.07,14540.0,64.4597,64.4597,64.3419,64.3872,14540.0
2022-01-20 11:45:00,71.07,71.14,71.0,71.02,13152.0,64.3872,64.4506,64.3238,64.3419,13152.0
2022-01-20 11:50:00,71.03,71.04,70.81,70.84,8098.0,64.351,64.36,64.1517,64.1788,8098.0
2022-01-20 11:55:00,70.83,70.93,70.81,70.9,10939.0,64.1698,64.2604,64.1517,64.2332,10939.0
2022-01-20 12:00:00,70.9,70.95,70.84,70.86,24472.0,64.2332,64.2785,64.1788,64.197,24472.0
2022-01-20 12:05:00,70.84,70.86,70.72,70.76,26817.0,64.1788,64.197,64.0701,64.1064,26817.0
2022-01-20 12:10:00,70.75,70.78,70.73,70.77,10647.0,64.0973,64.1245,64.0792,64.1154,10647.0
2022-01-20 12:15:00,70.76,70.76,70.62,70.63,13543.0,64.1064,64.1064,63.9795,63.9886,13543.0
2022-01-20 12:20:00,70.62,70.68,70.59,70.64,7959.0,63.9795,64.0339,63.9523,63.9976,7959.0
2022-01-20 12:25:00,70.65,70.78,70.65,70.74,6669.0,64.0067,64.1245,64.0067,64.0882,6669.0
2022-01-20 12:30:00,70.74,70.78,70.71,70.72,8536.0,64.0882,64.1245,64.0611,64.0701,8536.0
2022-01-20 12:35:00,70.7,70.71,70.54,70.59,11532.0,64.052,64.0611,63.907,63.9523,11532.0
2022-01-20 12:40:00,70.59,70.68,70.58,70.61,8762.0,63.9523,64.0339,63.9433,63.9705,8762.0
2022-01-20 12:45:00,70.61,70.66,70.58,70.6,11460.0,63.9705,64.0158,63.9433,63.9614,11460.0
2022-01-20 12:50:00,70.61,70.73,70.6,70.7,7632.0,63.9705,64.0792,63.9614,64.052,7632.0
2022-01-20 12:55:00,70.7,70.75,70.67,70.67,14142.0,64.052,64.0973,64.0248,64.0248,14142.0
2022-01-20 13:00:00,70.67,70.67,70.55,70.55,9842.0,64.0248,64.0248,63.9161,63.9161,9842.0
2022-01-20 13:05:00,70.54,70.58,70.49,70.5,13399.0,63.907,63.9433,63.8617,63.8708,13399.0
2022-01-20 13:10:00,70.51,70.54,70.49,70.5,12691.0,63.8799,63.907,63.8617,63.8708,12691.0
2022-01-20 13:15:00,70.5,70.5,70.42,70.45,11060.0,63.8708,63.8708,63.7983,63.8255,11060.0
2022-01-20 13:20:00,70.46,70.49,70.4,70.45,17343.0,63.8346,63.8617,63.7802,63.8255,17343.0
2022-01-20 13:25:00,70.45,70.54,70.45,70.52,8402.0,63.8255,63.907,63.8255,63.8889,8402.0
2022-01-20 13:30:00,70.52,70.65,70.52,70.61,10318.0,63.8889,64.0067,63.8889,63.9705,10318.0
2022-01-20 13:35:00,70.61,70.62,70.51,70.53,15796.0,63.9705,63.9795,63.8799,63.898,15796.0
2022-01-20 13:40:00,70.52,70.54,70.43,70.43,12202.0,63.8889,63.907,63.8074,63.8074,12202.0
2022-01-20 13:45:00,70.42,70.45,70.37,70.43,18403.0,63.7983,63.8255,63.753,63.8074,18403.0
2022-01-20 13:50:00,70.42,70.45,70.39,70.41,12932.0,63.7983,63.8255,63.7711,63.7893,12932.0
2022-01-20 13:55:00,70.4,70.41,70.26,70.3,59156.0,63.7802,63.7893,63.6534,63.6896,59156.0
2022-01-20 14:00:00,70.29,70.41,70.29,70.36,32243.0,63.6805,63.7893,63.6805,63.744,32243.0
2022-01-20 14:05:00,70.38,70.45,70.3,70.34,53225.0,63.7621,63.8255,63.6896,63.7258,53225.0
2022-01-20 14:10:00,70.34,70.36,70.19,70.22,43211.0,63.7258,63.744,63.59,63.6171,43211.0
2022-01-20 14:15:00,70.23,70.28,70.18,70.2,146808.0,63.6262,63.6715,63.5809,63.599,146808.0
2022-01-20 14:20:00,70.2,70.25,70.07,70.1,37289.0,63.599,63.6443,63.4812,63.5084,37289.0
2022-01-20 14:25:00,70.1,70.16,70.05,70.11,298002.0,63.5084,63.5628,63.4631,63.5175,298002.0
2022-01-20 14:30:00,70.09,70.1,69.79,69.86,83283.0,63.4994,63.5084,63.2276,63.291,83283.0
2022-01-20 14:35:00,69.86,69.86,69.59,69.61,32440.0,63.291,63.291,63.0464,63.0645,32440.0
2022-01-20 14:40:00,69.6,69.63,69.5,69.52,32574.0,63.0554,63.0826,62.9648,62.983,32574.0
2022-01-20 14:45:00,69.51,69.59,69.41,69.49,36804.0,62.9739,63.0464,62.8833,62.9558,36804.0
2022-01-20 14:50:00,69.47,69.53,69.4,69.49,32178.0,62.9377,62.992,62.8742,62.9558,32178.0
2022-01-20 14:55:00,69.49,69.5,69.42,69.46,24240.0,62.9558,62.9648,62.8924,62.9286,24240.0
2022-01-20 15:00:00,69.46,69.59,69.45,69.45,25830.0,62.9286,63.0464,62.9195,62.9195,25830.0
2022-01-20 15:05:00,69.44,69.5,69.38,69.41,43821.0,62.9105,62.9648,62.8561,62.8833,43821.0
2022-01-20 15:10:00,69.39,69.39,69.24,69.24,33389.0,62.8652,62.8652,62.7293,62.7293,33389.0
2022-01-20 15:15:00,69.23,69.58,69.18,69.58,116415.0,62.7202,63.0373,62.6749,63.0373,116415.0
2022-01-20 15:20:00,69.56,69.62,69.39,69.42,21404.0,63.0192,63.0736,62.8652,62.8924,21404.0
2022-01-20 15:25:00,69.44,69.51,69.36,69.41,50451.0,62.9105,62.9739,62.838,62.8833,50451.0
2022-01-20 15:30:00,69.41,69.41,69.3,69.3,35039.0,62.8833,62.8833,62.7836,62.7836,35039.0
2022-01-20 15:35:00,69.3,69.36,69.17,69.18,73590.0,62.7836,62.838,62.6659,62.6749,73590.0
2022-01-20 15:40:00,69.17,69.22,69.12,69.15,81402.0,62.6659,62.7112,62.6206,62.6477,81402.0
2022-01-20 15:45:00,69.16,69.19,69.0,69.07,50628.0,62.6568,62.684,62.5118,62.5753,50628.0
2022-01-20 15:50:00,69.07,69.23,68.98,68.99,88150.0,62.5753,62.7202,62.4937,62.5028,88150.0
2022-01-20 15:55:00,68.97,68.98,68.81,68.87,195905.0,62.4847,62.4937,62.3397,62.3941,195905.0
2022-01-21 09:30:00,69.23,69.25,68.55,68.75,199225.0,62.7202,62.7383,62.1042,62.2854,199225.0
2022-01-21 09:35:00,68.69,68.72,68.36,68.43,38615.0,62.231,62.2582,61.932,61.9954,38615.0
2022-01-21 09:40:00,68.41,68.51,68.38,68.41,16661.0,61.9773,62.0679,61.9501,61.9773,16661.0
2022-01-21 09:45:00,68.42,68.63,68.33,68.63,20068.0,61.9864,62.1766,61.9049,62.1766,20068.0
2022-01-21 09:50:00,68.63,68.69,68.37,68.59,25738.0,62.1766,62.231,61.9411,62.1404,25738.0
2022-01-21 09:55:00,68.56,68.61,68.4,68.56,25463.0,62.1132,62.1585,61.9683,62.1132,25463.0
2022-01-21 10:00:00,68.56,68.66,68.38,68.4,42040.0,62.1132,62.2038,61.9501,61.9683,42040.0
2022-01-21 10:05:00,68.41,68.66,68.4,68.47,53320.0,61.9773,62.2038,61.9683,62.0317,53320.0
2022-01-21 10:10:00,68.43,68.59,68.33,68.59,55541.0,61.9954,62.1404,61.9049,62.1404,55541.0
2022-01-21 10:15:00,68.55,68.58,68.36,68.48,45355.0,62.1042,62.1313,61.932,62.0407,45355.0
2022-01-21 10:20:00,68.49,68.65,68.37,68.64,24269.0,62.0498,62.1948,61.9411,62.1857,24269.0
2022-01-21 10:25:00,68.62,68.9,68.62,68.77,441685.0,62.1676,62.4213,62.1676,62.3035,441685.0
2022-01-21 10:30:00,68.75,69.0,68.73,68.95,47510.0,62.2854,62.5118,62.2672,62.4666,47510.0
2022-01-21 10:35:00,68.96,69.06,68.9,68.92,67860.0,62.4756,62.5662,62.4213,62.4394,67860.0
2022-01-21 10:40:00,68.94,69.08,68.85,69.08,122850.0,62.4575,62.5843,62.376,62.5843,122850.0
2022-01-21 10:45:00,69.07,69.26,68.98,69.25,64839.0,62.5753,62.7474,62.4937,62.7383,64839.0
2022-01-21 10:50:00,69.26,69.66,69.19,69.4,161411.0,62.7474,63.1098,62.684,62.8742,161411.0
2022-01-21 10:55:00,69.39,69.43,69.27,69.39,61819.0,62.8652,62.9014,62.7565,62.8652,61819.0
2022-01-21 11:00:00,69.41,69.47,69.27,69.29,18157.0,62.8833,62.9377,62.7565,62.7746,18157.0
2022-01-21 11:05:00,69.33,69.5,69.31,69.41,36583.0,62.8108,62.9648,62.7927,62.8833,36583.0
2022-01-21 11:10:00,69.38,69.39,69.24,69.29,17055.0,62.8561,62.8652,62.7293,62.7746,17055.0
2022-01-21 11:15:00,69.3,69.35,69.19,69.26,43283.0,62.7836,62.8289,62.684,62.7474,43283.0
2022-01-21 11:20:00,69.27,69.46,69.25,69.38,9301.0,62.7565,62.9286,62.7383,62.8561,9301.0
2022-01-21 11:25:00,69.37,69.43,69.33,69.37,22389.0,62.8471,62.9014,62.8108,62.8471,22389.0
2022-01-21 11:30:00,69.34,69.35,69.18,69.33,26512.0,62.8199,62.8289,62.6749,62.8108,26512.0
2022-01-21 11:35:00,69.36,69.37,69.12,69.12,16041.0,62.838,62.8471,62.6206,62.6206,16041.0
2022-01-21 11:40:00,69.12,69.14,69.08,69.13,11540.0,62.6206,62.6387,62.5843,62.6296,11540.0
2022-01-21 11:45:00,69.15,69.2,69.05,69.15,14298.0,62.6477,62.693,62.5571,62.6477,14298.0
2022-01-21 11:50:00,69.15,69.16,68.99,69.02,15778.0,62.6477,62.6568,62.5028,62.53,15778.0
2022-01-21 11:55:00,69.01,69.12,68.98,69.08,12855.0,62.5209,62.6206,62.4937,62.5843,12855.0
2022-01-21 12:00:00,69.08,69.1,68.96,69.02,21541.0,62.5843,62.6024,62.4756,62.53,21541.0
2022-01-21 12:05:00,69.03,69.12,69.01,69.1,19862.0,62.539,62.6206,62.5209,62.6024,19862.0
2022-01-21 12:10:00,69.11,69.11,68.92,68.99,20377.0,62.6115,62.6115,62.4394,62.5028,20377.0
2022-01-21 12:15:00,69.01,69.08,68.98,69.01,17784.0,62.5209,62.5843,62.4937,62.5209,17784.0
2022-01-21 12:20:00,69.01,69.12,68.88,69.09,11922.0,62.5209,62.6206,62.4031,62.5934,11922.0
2022-01-21 12:25:00,69.1,69.17,69.09,69.14,13581.0,62.6024,62.6659,62.5934,62.6387,13581.0
2022-01-21 12:30:00,69.14,69.17,69.05,69.17,12192.0,62.6387,62.6659,62.5571,62.6659,12192.0
2022-01-21 12:35:00,69.19,69.23,68.98,68.99,62746.0,62.684,62.7202,62.4937,62.5028,62746.0
2022-01-21 12:40:00,69.0,69.15,68.97,69.05,17276.0,62.5118,62.6477,62.4847,62.5571,17276.0
2022-01-21 12:45:00,69.05,69.09,68.95,68.95,7763.0,62.5571,62.5934,62.4666,62.4666,7763.0
2022-01-21 12:50:00,68.95,69.04,68.94,69.0,7247.0,62.4666,62.5481,62.4575,62.5118,7247.0
2022-01-21 12:55:00,68.97,69.13,68.95,68.95,35562.0,62.4847,62.6296,62.4666,62.4666,35562.0
2022-01-21 13:00:00,68.95,68.96,68.85,68.86,34034.0,62.4666,62.4756,62.376,62.385,34034.0
2022-01-21 13:05:00,68.88,68.9,68.84,68.86,7507.0,62.4031,62.4213,62.3669,62.385,7507.0
2022-01-21 13:10:00,68.87,69.0,68.81,68.85,161369.0,62.3941,62.5118,62.3397,62.376,161369.0
2022-01-21 13:15:00,68.84,68.84,68.74,68.76,41152.0,62.3669,62.3669,62.2763,62.2944,41152.0
2022-01-21 13:20:00,68.77,68.77,68.68,68.72,11168.0,62.3035,62.3035,62.2219,62.2582,11168.0
2022-01-21 13:25:00,68.68,68.81,68.65,68.79,8216.0,62.2219,62.3397,62.1948,62.3216,8216.0
2022-01-21 13:30:00,68.82,69.27,68.82,69.2,634758.0,62.3488,62.7565,62.3488,62.693,634758.0
2022-01-21 13:35:00,69.18,69.27,69.08,69.21,26387.0,62.6749,62.7565,62.5843,62.7021,26387.0
2022-01-21 13:40:00,69.22,69.28,69.17,69.18,25086.0,62.7112,62.7655,62.6659,62.6749,25086.0
2022-01-21 13:45:00,69.19,69.29,69.13,69.29,22090.0,62.684,62.7746,62.6296,62.7746,22090.0
2022-01-21 13:50:00,69.31,69.31,69.19,69.25,19223.0,62.7927,62.7927,62.684,62.7383,19223.0
2022-01-21 13:55:00,69.23,69.26,69.01,69.07,21312.0,62.7202,62.7474,62.5209,62.5753,21312.0
2022-01-21 14:00:00,69.11,69.16,69.07,69.16,13198.0,62.6115,62.6568,62.5753,62.6568,13198.0
2022-01-21 14:05:00,69.13,69.16,69.06,69.08,20517.0,62.6296,62.6568,62.5662,62.5843,20517.0
2022-01-21 14:10:00,69.09,69.11,68.95,68.96,24058.0,62.5934,62.6115,62.4666,62.4756,24058.0
2022-01-21 14:15:00,68.98,69.03,68.97,68.98,7382.0,62.4937,62.539,62.4847,62.4937,7382.0
2022-01-21 14:20:00,69.0,69.15,68.97,69.14,11839.0,62.5118,62.6477,62.4847,62.6387,11839.0
2022-01-21 14:25:00,69.14,69.15,68.98,69.02,19399.0,62.6387,62.6477,62.4937,62.53,19399.0
2022-01-21 14:30:00,69.02,69.11,69.01,69.1,10774.0,62.53,62.6115,62.5209,62.6024,10774.0
2022-01-21 14:35:00,69.09,69.15,69.03,69.1,19740.0,62.5934,62.6477,62.539,62.6024,19740.0
2022-01-21 14:40:00,69.1,69.12,69.05,69.07,11214.0,62.6024,62.6206,62.5571,62.5753,11214.0
2022-01-21 14:45:00,69.07,69.12,69.04,69.08,25002.0,62.5753,62.6206,62.5481,62.5843,25002.0
2022-01-21 14:50:00,69.08,69.08,68.98,69.01,20968.0,62.5843,62.5843,62.4937,62.5209,20968.0
2022-01-21 14:55:00,69.0,69.02,68.9,68.91,16853.0,62.5118,62.53,62.4213,62.4303,16853.0
2022-01-21 15:00:00,68.92,68.97,68.86,68.86,21869.0,62.4394,62.4847,62.385,62.385,21869.0
2022-01-21 15:05:00,68.87,68.91,68.76,68.79,24090.0,62.3941,62.4303,62.2944,62.3216,24090.0
2022-01-21 15:10:00,68.76,68.82,68.72,68.81,16570.0,62.2944,62.3488,62.2582,62.3397,16570.0
2022-01-21 15:15:00,68.79,68.92,68.72,68.81,24195.0,62.3216,62.4394,62.2582,62.3397,24195.0
2022-01-21 15:20:00,68.81,68.84,68.72,68.78,22434.0,62.3397,62.3669,62.2582,62.3125,22434.0
2022-01-21 15:25:00,68.79,68.79,68.63,68.68,33546.0,62.3216,62.3216,62.1766,62.2219,33546.0
2022-01-21 15:30:00,68.67,68.76,68.6,68.73,35746.0,62.2129,62.2944,62.1495,62.2672,35746.0
2022-01-21 15:35:00,68.73,68.9,68.72,68.9,38776.0,62.2672,62.4213,62.2582,62.4213,38776.0
2022-01-21 15:40:00,68.9,69.02,68.88,68.91,54179.0,62.4213,62.53,62.4031,62.4303,54179.0
2022-01-21 15:45:00,68.91,69.08,68.84,69.02,43048.0,62.4303,62.5843,62.3669,62.53,43048.0
2022-01-21 15:50:00,69.01,69.07,68.89,68.95,87330.0,62.5209,62.5753,62.4122,62.4666,87330.0
2022-01-21 15:55:00,68.95,69.1,68.92,68.93,214388.0,62.4666,62.6024,62.4394,62.4484,214388.0
2022-01-24 09:30:00,68.4,68.43,68.05,68.36,84355.0,61.9683,61.9954,61.6512,61.932,84355.0
2022-01-24 09:35:00,68.35,68.47,68.25,68.26,22594.0,61.923,62.0317,61.8324,61.8414,22594.0
2022-01-24 09:40:00,68.27,68.5,68.19,68.3,30868.0,61.8505,62.0589,61.778,61.8777,30868.0
2022-01-24 09:45:00,68.28,68.29,68.02,68.05,30261.0,61.8596,61.8686,61.624,61.6512,30261.0
2022-01-24 09:50:00,68.05,68.15,67.89,67.93,54423.0,61.6512,61.7418,61.5062,61.5425,54423.0
2022-01-24 09:55:00,67.95,68.18,67.74,67.94,42662.0,61.5606,61.769,61.3703,61.5515,42662.0
2022-01-24 10:00:00,67.94,68.12,67.53,67.59,28883.0,61.5515,61.7146,61.1801,61.2344,28883.0
2022-01-24 10:05:00,67.59,67.65,67.1,67.18,44254.0,61.2344,61.2888,60.7905,60.863,44254.0
2022-01-24 10:10:00,67.18,67.38,67.1,67.33,30085.0,60.863,61.0442,60.7905,60.9989,30085.0
2022-01-24 10:15:00,67.37,67.41,67.22,67.25,49321.0,61.0351,61.0714,60.8992,60.9264,49321.0
2022-01-24 10:20:00,67.26,67.82,67.23,67.82,14024.0,60.9355,61.4428,60.9083,61.4428,14024.0
2022-01-24 10:25:00,67.83,67.96,67.81,67.81,23274.0,61.4519,61.5696,61.4337,61.4337,23274.0
2022-01-24 10:30:00,67.77,68.04,67.77,67.96,13914.0,61.3975,61.6421,61.3975,61.5696,13914.0
2022-01-24 10:35:00,67.98,68.22,67.88,68.21,15698.0,61.5878,61.8052,61.4972,61.7961,15698.0
2022-01-24 10:40:00,68.18,68.37,68.12,68.31,11740.0,61.769,61.9411,61.7146,61.8867,11740.0
2022-01-24 10:45:00,68.32,68.32,67.93,67.98,16553.0,61.8958,61.8958,61.5425,61.5878,16553.0
2022-01-24 10:50:00,67.97,68.09,67.93,68.08,17696.0,61.5787,61.6874,61.5425,61.6784,17696.0
2022-01-24 10:55:00,68.09,68.12,67.83,67.85,30904.0,61.6874,61.7146,61.4519,61.47,30904.0
2022-01-24 11:00:00,67.84,67.95,67.77,67.95,17807.0,61.4609,61.5606,61.3975,61.5606,17807.0
2022-01-24 11:05:00,67.92,67.92,67.72,67.8,14469.0,61.5334,61.5334,61.3522,61.4247,14469.0
2022-01-24 11:10:00,67.79,67.79,67.49,67.49,42131.0,61.4156,61.4156,61.1438,61.1438,42131.0
2022-01-24 11:15:00,67.51,67.55,67.4,67.49,47062.0,61.162,61.1982,61.0623,61.1438,47062.0
2022-01-24 11:20:00,67.51,67.6,67.47,67.48,12148.0,61.162,61.2435,61.1257,61.1348,12148.0
2022-01-24 11:25:00,67.48,67.66,67.46,67.63,17425.0,61.1348,61.2979,61.1167,61.2707,17425.0
2022-01-24 11:30:00,67.65,67.73,67.59,67.59,64928.0,61.2888,61.3613,61.2344,61.2344,64928.0
2022-01-24 11:35:00,67.61,67.62,67.35,67.39,88085.0,61.2526,61.2616,61.017,61.0532,88085.0
2022-01-24 11:40:00,67.4,67.42,67.04,67.1,35601.0,61.0623,61.0804,60.7362,60.7905,35601.0
2022-01-24 11:45:00,67.1,67.14,66.9,66.97,58710.0,60.7905,60.8267,60.6093,60.6727,58710.0
2022-01-24 11:50:00,67.0,67.33,66.96,67.32,226739.0,60.6999,60.9989,60.6637,60.9898,226739.0
2022-01-24 11:55:00,67.33,67.4,67.23,67.35,22790.0,60.9989,61.0623,60.9083,61.017,22790.0
2022-01-24 12:00:00,67.37,67.41,67.16,67.17,17879.0,61.0351,61.0714,60.8449,60.8539,17879.0
2022-01-24 12:05:00,67.14,67.24,67.0,67.03,20037.0,60.8267,60.9173,60.6999,60.7271,20037.0
2022-01-24 12:10:00,67.06,67.13,66.91,67.0,17608.0,60.7543,60.8177,60.6184,60.6999,17608.0
2022-01-24 12:15:00,66.99,67.01,66.91,66.97,14646.0,60.6909,60.709,60.6184,60.6727,14646.0
2022-01-24 12:20:00,66.97,67.09,66.86,66.87,12687.0,60.6727,60.7814,60.5731,60.5821,12687.0
2022-01-24 12:25:00,66.84,67.01,66.74,66.92,23805.0,60.555,60.709,60.4644,60.6274,23805.0
2022-01-24 12:30:00,66.92,66.99,66.87,66.9,16124.0,60.6274,60.6909,60.5821,60.6093,16124.0
2022-01-24 12:35:00,66.88,66.89,66.7,66.78,11860.0,60.5912,60.6003,60.4281,60.5006,11860.0
2022-01-24 12:40:00,66.79,66.97,66.7,66.83,16770.0,60.5097,60.6727,60.4281,60.5459,16770.0
2022-01-24 12:45:00,66.85,66.92,66.82,66.88,14420.0,60.564,60.6274,60.5368,60.5912,14420.0
2022-01-24 12:50:00,66.87,67.12,66.82,67.12,17827.0,60.5821,60.8086,60.5368,60.8086,17827.0
2022-01-24 12:55:00,67.12,67.19,66.98,67.02,15387.0,60.8086,60.872,60.6818,60.718,15387.0
2022-01-24 13:00:00,67.05,67.06,66.96,67.02,12788.0,60.7452,60.7543,60.6637,60.718,12788.0
2022-01-24 13:05:00,67.0,67.18,66.95,67.07,19989.0,60.6999,60.863,60.6546,60.7633,19989.0
2022-01-24 13:10:00,67.09,67.21,67.07,67.17,10292.0,60.7814,60.8902,60.7633,60.8539,10292.0
2022-01-24 13:15:00,67.18,67.25,67.14,67.25,13075.0,60.863,60.9264,60.8267,60.9264,13075.0
2022-01-24 13:20:00,67.23,67.24,66.99,66.99,25053.0,60.9083,60.9173,60.6909,60.6909,25053.0
2022-01-24 13:25:00,66.99,67.05,66.88,66.91,14797.0,60.6909,60.7452,60.5912,60.6184,14797.0
2022-01-24 13:30:00,66.9,67.26,66.9,67.26,13096.0,60.6093,60.9355,60.6093,60.9355,13096.0
2022-01-24 13:35:00,67.26,67.27,67.06,67.11,11793.0,60.9355,60.9445,60.7543,60.7996,11793.0
2022-01-24 13:40:00,67.13,67.17,66.83,66.86,19542.0,60.8177,60.8539,60.5459,60.5731,19542.0
2022-01-24 13:45:00,66.85,67.06,66.85,67.06,10959.0,60.564,60.7543,60.564,60.7543,10959.0
2022-01-24 13:50:00,67.07,67.14,67.01,67.09,13457.0,60.7633,60.8267,60.709,60.7814,13457.0
2022-01-24 13:55:00,67.09,67.35,67.09,67.31,20540.0,60.7814,61.017,60.7814,60.9808,20540.0
2022-01-24 14:00:00,67.32,67.62,67.3,67.47,30854.0,60.9898,61.2616,60.9717,61.1257,30854.0
2022-01-24 14:05:00,67.43,67.59,67.43,67.55,9531.0,61.0895,61.2344,61.0895,61.1982,9531.0
2022-01-24 14:10:00,67.61,67.61,67.31,67.33,19050.0,61.2526,61.2526,60.9808,60.9989,19050.0
2022-01-24 14:15:00,67.33,67.33,67.14,67.21,22181.0,60.9989,60.9989,60.8267,60.8902,22181.0
2022-01-24 14:20:00,67.19,67.31,67.03,67.05,19096.0,60.872,60.9808,60.7271,60.7452,19096.0
2022-01-24 14:25:00,67.04,67.25,67.04,67.19,35332.0,60.7362,60.9264,60.7362,60.872,35332.0
2022-01-24 14:30:00,67.22,67.42,67.2,67.27,17243.0,60.8992,61.0804,60.8811,60.9445,17243.0
2022-01-24 14:35:00,67.29,67.32,67.09,67.1,20382.0,60.9626,60.9898,60.7814,60.7905,20382.0
2022-01-24 14:40:00,67.09,67.15,67.03,67.03,15044.0,60.7814,60.8358,60.7271,60.7271,15044.0
2022-01-24 14:45:00,67.01,67.12,66.91,67.09,24247.0,60.709,60.8086,60.6184,60.7814,24247.0
2022-01-24 14:50:00,67.09,67.36,67.04,67.36,28098.0,60.7814,61.0261,60.7362,61.0261,28098.0
2022-01-24 14:55:00,67.33,67.62,67.32,67.62,24654.0,60.9989,61.2616,60.9898,61.2616,24654.0
2022-01-24 15:00:00,67.59,67.82,67.59,67.73,35379.0,61.2344,61.4428,61.2344,61.3613,35379.0
2022-01-24 15:05:00,67.73,67.79,67.66,67.77,24400.0,61.3613,61.4156,61.2979,61.3975,24400.0
2022-01-24 15:10:00,67.77,67.89,67.77,67.89,16210.0,61.3975,61.5062,61.3975,61.5062,16210.0
2022-01-24 15:15:00,67.89,67.96,67.76,67.81,35547.0,61.5062,61.5696,61.3884,61.4337,35547.0
2022-01-24 15:20:00,67.83,68.03,67.82,68.0,27783.0,61.4519,61.6331,61.4428,61.6059,27783.0
2022-01-24 15:25:00,68.02,68.09,67.86,67.92,29871.0,61.624,61.6874,61.479,61.5334,29871.0
2022-01-24 15:30:00,67.92,68.23,67.82,68.22,34736.0,61.5334,61.8143,61.4428,61.8052,34736.0
2022-01-24 15:35:00,68.23,68.4,68.16,68.37,50829.0,61.8143,61.9683,61.7508,61.9411,50829.0
2022-01-24 15:40:00,68.37,68.39,68.13,68.19,54555.0,61.9411,61.9592,61.7237,61.778,54555.0
2022-01-24 15:45:00,68.22,68.51,68.21,68.5,56826.0,61.8052,62.0679,61.7961,62.0589,56826.0
2022-01-24 15:50:00,68.5,68.83,68.5,68.69,94359.0,62.0589,62.3578,62.0589,62.231,94359.0
2022-01-24 15:55:00,68.7,68.8,68.53,68.59,207110.0,62.2401,62.3307,62.086,62.1404,207110.0
2022-01-25 09:30:00,67.5,67.86,66.27,66.39,168730.0,61.1529,61.479,60.0386,60.1473,168730.0
2022-01-25 09:35:00,66.39,67.24,66.15,67.11,71476.0,60.1473,60.9173,59.9298,60.7996,71476.0
2022-01-25 09:40:00,67.11,67.11,66.33,66.33,52597.0,60.7996,60.7996,60.0929,60.0929,52597.0
2022-01-25 09:45:00,66.32,66.64,66.23,66.46,71485.0,60.0839,60.3738,60.0023,60.2107,71485.0
2022-01-25 09:50:00,66.41,66.49,65.96,65.97,58394.0,60.1654,60.2379,59.7577,59.7668,58394.0
2022-01-25 09:55:00,65.95,66.2,65.64,65.8,35939.0,59.7486,59.9751,59.4678,59.6127,35939.0
2022-01-25 10:00:00,65.71,66.05,65.71,65.96,45486.0,59.5312,59.8392,59.5312,59.7577,45486.0
2022-01-25 10:05:00,65.98,66.31,65.75,66.22,28258.0,59.7758,60.0748,59.5675,59.9933,28258.0
2022-01-25 10:10:00,66.21,66.66,65.99,66.58,70646.0,59.9842,60.3919,59.7849,60.3194,70646.0
2022-01-25 10:15:00,66.58,66.73,66.4,66.6,49440.0,60.3194,60.4553,60.1563,60.3375,49440.0
2022-01-25 10:20:00,66.6,66.72,66.39,66.54,21755.0,60.3375,60.4462,60.1473,60.2832,21755.0
2022-01-25 10:25:00,66.54,66.66,66.51,66.66,19391.0,60.2832,60.3919,60.256,60.3919,19391.0
2022-01-25 10:30:00,66.64,66.94,66.57,66.88,20234.0,60.3738,60.6456,60.3103,60.5912,20234.0
2022-01-25 10:35:00,66.91,67.05,66.74,66.8,19106.0,60.6184,60.7452,60.4644,60.5187,19106.0
2022-01-25 10:40:00,66.81,66.95,66.59,66.94,33599.0,60.5278,60.6546,60.3285,60.6456,33599.0
2022-01-25 10:45:00,66.92,67.3,66.91,67.23,16055.0,60.6274,60.9717,60.6184,60.9083,16055.0
2022-01-25 10:50:00,67.19,67.3,67.11,67.16,19858.0,60.872,60.9717,60.7996,60.8449,19858.0
2022-01-25 10:55:00,67.13,67.19,66.95,66.98,14491.0,60.8177,60.872,60.6546,60.6818,14491.0
2022-01-25 11:00:00,67.01,67.15,66.78,67.14,36394.0,60.709,60.8358,60.5006,60.8267,36394.0
2022-01-25 11:05:00,67.15,67.41,67.01,67.18,37080.0,60.8358,61.0714,60.709,60.863,37080.0
2022-01-25 11:10:00,67.22,67.33,67.11,67.19,19401.0,60.8992,60.9989,60.7996,60.872,19401.0
2022-01-25 11:15:00,67.19,67.53,67.19,67.53,10202.0,60.872,61.1801,60.872,61.1801,10202.0
2022-01-25 11:20:00,67.48,67.75,67.48,67.69,11683.0,61.1348,61.3794,61.1348,61.325,11683.0
2022-01-25 11:25:00,67.7,67.74,67.59,67.73,17214.0,61.3341,61.3703,61.2344,61.3613,17214.0
2022-01-25 11:30:00,67.71,67.73,67.58,67.62,16671.0,61.3431,61.3613,61.2254,61.2616,16671.0
2022-01-25 11:35:00,67.61,67.64,67.36,67.48,23438.0,61.2526,61.2797,61.0261,61.1348,23438.0
2022-01-25 11:40:00,67.41,67.52,67.32,67.52,14891.0,61.0714,61.171,60.9898,61.171,14891.0
2022-01-25 11:45:00,67.5,67.55,67.36,67.38,14547.0,61.1529,61.1982,61.0261,61.0442,14547.0
2022-01-25 11:50:00,67.36,67.61,67.36,67.61,11513.0,61.0261,61.2526,61.0261,61.2526,11513.0
2022-01-25 11:55:00,67.59,67.66,67.32,67.35,12844.0,61.2344,61.2979,60.9898,61.017,12844.0
2022-01-25 12:00:00,67.37,67.59,67.29,67.58,24771.0,61.0351,61.2344,60.9626,61.2254,24771.0
2022-01-25 12:05:00,67.61,67.94,67.6,67.9,26581.0,61.2526,61.5515,61.2435,61.5153,26581.0
2022-01-25 12:10:00,67.88,67.96,67.73,67.95,13254.0,61.4972,61.5696,61.3613,61.5606,13254.0
2022-01-25 12:15:00,67.95,67.95,67.76,67.82,10407.0,61.5606,61.5606,61.3884,61.4428,10407.0
2022-01-25 12:20:00,67.86,68.1,67.86,68.08,30842.0,61.479,61.6965,61.479,61.6784,30842.0
2022-01-25 12:25:00,68.09,68.13,68.0,68.06,12377.0,61.6874,61.7237,61.6059,61.6602,12377.0
2022-01-25 12:30:00,68.07,68.1,67.87,67.93,16541.0,61.6693,61.6965,61.4881,61.5425,16541.0
2022-01-25 12:35:00,67.92,68.01,67.85,67.85,18370.0,61.5334,61.6149,61.47,61.47,18370.0
2022-01-25 12:40:00,67.85,67.85,67.69,67.75,18486.0,61.47,61.47,61.325,61.3794,18486.0
2022-01-25 12:45:00,67.73,67.76,67.46,67.5,12348.0,61.3613,61.3884,61.1167,61.1529,12348.0
2022-01-25 12:50:00,67.5,67.57,67.46,67.53,11698.0,61.1529,61.2163,61.1167,61.1801,11698.0
2022-01-25 12:55:00,67.51,67.64,67.38,67.64,14047.0,61.162,61.2797,61.0442,61.2797,14047.0
2022-01-25 13:00:00,67.63,67.79,67.59,67.77,11607.0,61.2707,61.4156,61.2344,61.3975,11607.0
2022-01-25 13:05:00,67.79,67.79,67.56,67.6,14932.0,61.4156,61.4156,61.2073,61.2435,14932.0
2022-01-25 13:10:00,67.61,67.99,67.6,67.95,17266.0,61.2526,61.5968,61.2435,61.5606,17266.0
2022-01-25 13:15:00,67.93,68.04,67.92,67.95,9292.0,61.5425,61.6421,61.5334,61.5606,9292.0
2022-01-25 13:20:00,67.94,68.03,67.89,68.0,10511.0,61.5515,61.6331,61.5062,61.6059,10511.0
2022-01-25 13:25:00,68.0,68.23,67.96,68.23,19850.0,61.6059,61.8143,61.5696,61.8143,19850.0
2022-01-25 13:30:00,68.22,68.28,68.16,68.25,11482.0,61.8052,61.8596,61.7508,61.8324,11482.0
2022-01-25 13:35:00,68.26,68.29,68.13,68.17,9944.0,61.8414,61.8686,61.7237,61.7599,9944.0
2022-01-25 13:40:00,68.2,68.23,68.01,68.05,11259.0,61.7871,61.8143,61.6149,61.6512,11259.0
2022-01-25 13:45:00,68.08,68.22,68.02,68.22,10424.0,61.6784,61.8052,61.624,61.8052,10424.0
2022-01-25 13:50:00,68.22,68.26,68.15,68.24,11120.0,61.8052,61.8414,61.7418,61.8233,11120.0
2022-01-25 13:55:00,68.21,68.29,68.19,68.27,10253.0,61.7961,61.8686,61.778,61.8505,10253.0
2022-01-25 14:00:00,68.28,68.29,68.13,68.13,16525.0,61.8596,61.8686,61.7237,61.7237,16525.0
2022-01-25 14:05:00,68.14,68.18,68.06,68.15,17216.0,61.7327,61.769,61.6602,61.7418,17216.0
2022-01-25 14:10:00,68.16,68.38,68.16,68.34,10366.0,61.7508,61.9501,61.7508,61.9139,10366.0
2022-01-25 14:15:00,68.35,68.37,68.27,68.3,11100.0,61.923,61.9411,61.8505,61.8777,11100.0
2022-01-25 14:20:00,68.33,68.53,68.31,68.53,24632.0,61.9049,62.086,61.8867,62.086,24632.0
2022-01-25 14:25:00,68.53,68.64,68.42,68.46,29532.0,62.086,62.1857,61.9864,62.0226,29532.0
2022-01-25 14:30:00,68.49,68.5,68.39,68.46,23348.0,62.0498,62.0589,61.9592,62.0226,23348.0
2022-01-25 14:35:00,68.48,68.68,68.47,68.63,17006.0,62.0407,62.2219,62.0317,62.1766,17006.0
2022-01-25 14:40:00,68.62,68.75,68.61,68.72,11843.0,62.1676,62.2854,62.1585,62.2582,11843.0
2022-01-25 14:45:00,68.72,68.86,68.7,68.86,29356.0,62.2582,62.385,62.2401,62.385,29356.0
2022-01-25 14:50:00,68.84,68.95,68.8,68.82,29121.0,62.3669,62.4666,62.3307,62.3488,29121.0
2022-01-25 14:55:00,68.8,68.89,68.75,68.84,18432.0,62.3307,62.4122,62.2854,62.3669,18432.0
2022-01-25 15:00:00,68.85,68.88,68.7,68.8,24268.0,62.376,62.4031,62.2401,62.3307,24268.0
2022-01-25 15:05:00,68.79,68.79,68.6,68.69,21953.0,62.3216,62.3216,62.1495,62.231,21953.0
2022-01-25 15:10:00,68.68,68.75,68.62,68.67,24277.0,62.2219,62.2854,62.1676,62.2129,24277.0
2022-01-25 15:15:00,68.68,68.81,68.68,68.79,21697.0,62.2219,62.3397,62.2219,62.3216,21697.0
2022-01-25 15:20:00,68.79,68.81,68.6,68.6,36898.0,62.3216,62.3397,62.1495,62.1495,36898.0
2022-01-25 15:25:00,68.55,68.66,68.48,68.48,66487.0,62.1042,62.2038,62.0407,62.0407,66487.0
2022-01-25 15:30:00,68.49,68.49,68.39,68.46,43645.0,62.0498,62.0498,61.9592,62.0226,43645.0
2022-01-25 15:35:00,68.46,68.62,68.44,68.48,49019.0,62.0226,62.1676,62.0045,62.0407,49019.0
2022-01-25 15:40:00,68.48,68.58,68.4,68.47,47879.0,62.0407,62.1313,61.9683,62.0317,47879.0
2022-01-25 15:45:00,68.46,68.59,68.33,68.35,55337.0,62.0226,62.1404,61.9049,61.923,55337.0
2022-01-25 15:50:00,68.33,68.35,68.12,68.17,102097.0,61.9049,61.923,61.7146,61.7599,102097.0
2022-01-25 15:55:00,68.17,68.41,68.17,68.37,193377.0,61.7599,61.9773,61.7599,61.9411,193377.0
2022-01-26 09:30:00,69.99,70.38,69.63,70.34,104890.0,63.4088,63.7621,63.0826,63.7258,104890.0
2022-01-26 09:35:00,70.35,70.75,70.31,70.71,67557.0,63.7349,64.0973,63.6987,64.0611,67557.0
2022-01-26 09:40:00,70.69,70.98,70.55,70.97,113787.0,64.0429,64.3057,63.9161,64.2966,113787.0
2022-01-26 09:45:00,70.97,71.85,70.97,71.84,58713.0,64.2966,65.0939,64.2966,65.0848,58713.0
2022-01-26 09:50:00,71.8,72.12,71.74,72.02,92772.0,65.0486,65.3385,64.9942,65.2479,92772.0
2022-01-26 09:55:00,71.99,72.0,71.34,71.56,70880.0,65.2207,65.2298,64.6318,64.8311,70880.0
2022-01-26 10:00:00,71.54,71.84,71.51,71.81,52791.0,64.813,65.0848,64.7858,65.0576,52791.0
2022-01-26 10:05:00,71.81,71.81,71.53,71.64,59701.0,65.0576,65.0576,64.804,64.9036,59701.0
2022-01-26 10:10:00,71.6,71.85,71.49,71.81,48851.0,64.8674,65.0939,64.7677,65.0576,48851.0
2022-01-26 10:15:00,71.81,71.93,71.66,71.91,39838.0,65.0576,65.1663,64.9217,65.1482,39838.0
2022-01-26 10:20:00,71.9,72.03,71.73,71.73,40647.0,65.1392,65.2569,64.9851,64.9851,40647.0
2022-01-26 10:25:00,71.67,71.67,70.87,70.87,39847.0,64.9308,64.9308,64.206,64.206,39847.0
2022-01-26 10:30:00,70.87,70.94,70.66,70.82,42754.0,64.206,64.2694,64.0158,64.1607,42754.0
2022-01-26 10:35:00,70.83,71.19,70.78,70.93,65138.0,64.1698,64.4959,64.1245,64.2604,65138.0
2022-01-26 10:40:00,70.95,71.07,70.95,70.98,41361.0,64.2785,64.3872,64.2785,64.3057,41361.0
2022-01-26 10:45:00,70.97,71.2,70.9,71.14,29699.0,64.2966,64.505,64.2332,64.4506,29699.0
2022-01-26 10:50:00,71.16,71.39,71.16,71.38,44880.0,64.4687,64.6771,64.4687,64.6681,44880.0
2022-01-26 10:55:00,71.39,71.65,71.37,71.42,29763.0,64.6771,64.9127,64.659,64.7043,29763.0
2022-01-26 11:00:00,71.42,71.5,71.37,71.48,25200.0,64.7043,64.7768,64.659,64.7587,25200.0
2022-01-26 11:05:00,71.48,71.62,71.39,71.49,59334.0,64.7587,64.8855,64.6771,64.7677,59334.0
2022-01-26 11:10:00,71.48,71.65,71.48,71.56,40744.0,64.7587,64.9127,64.7587,64.8311,40744.0
2022-01-26 11:15:00,71.56,71.66,71.21,71.31,185258.0,64.8311,64.9217,64.514,64.6046,185258.0
2022-01-26 11:20:00,71.32,71.56,71.31,71.51,44561.0,64.6137,64.8311,64.6046,64.7858,44561.0
2022-01-26 11:25:00,71.5,71.57,71.45,71.48,26823.0,64.7768,64.8402,64.7315,64.7587,26823.0
2022-01-26 11:30:00,71.47,71.67,71.46,71.59,36427.0,64.7496,64.9308,64.7405,64.8583,36427.0
2022-01-26 11:35:00,71.57,71.65,71.43,71.64,27827.0,64.8402,64.9127,64.7134,64.9036,27827.0
2022-01-26 11:40:00,71.64,71.95,71.6,71.88,45639.0,64.9036,65.1845,64.8674,65.121,45639.0
2022-01-26 11:45:00,71.9,71.9,71.74,71.78,34339.0,65.1392,65.1392,64.9942,65.0304,34339.0
2022-01-26 11:50:00,71.79,71.86,71.68,71.84,33682.0,65.0395,65.1029,64.9398,65.0848,33682.0
2022-01-26 11:55:00,71.84,71.95,71.84,71.86,56724.0,65.0848,65.1845,65.0848,65.1029,56724.0
2022-01-26 12:00:00,71.86,71.97,71.84,71.84,21020.0,65.1029,65.2026,65.0848,65.0848,21020.0
2022-01-26 12:05:00,71.84,72.02,71.83,71.94,38895.0,65.0848,65.2479,65.0757,65.1754,38895.0
2022-01-26 12:10:00,71.95,72.02,71.88,71.9,25268.0,65.1845,65.2479,65.121,65.1392,25268.0
2022-01-26 12:15:00,71.9,71.94,71.86,71.88,35619.0,65.1392,65.1754,65.1029,65.121,35619.0
2022-01-26 12:20:00,71.88,72.08,71.83,71.83,49014.0,65.121,65.3022,65.0757,65.0757,49014.0
2022-01-26 12:25:00,71.84,71.92,71.82,71.9,22004.0,65.0848,65.1573,65.0667,65.1392,22004.0
2022-01-26 12:30:00,71.94,71.97,71.9,71.94,20860.0,65.1754,65.2026,65.1392,65.1754,20860.0
2022-01-26 12:35:00,71.94,71.98,71.85,71.89,13683.0,65.1754,65.2116,65.0939,65.1301,13683.0
2022-01-26 12:40:00,71.9,72.02,71.89,71.95,20012.0,65.1392,65.2479,65.1301,65.1845,20012.0
2022-01-26 12:45:00,71.93,71.98,71.88,71.94,25213.0,65.1663,65.2116,65.121,65.1754,25213.0
2022-01-26 12:50:00,71.94,71.95,71.84,71.95,11410.0,65.1754,65.1845,65.0848,65.1845,11410.0
2022-01-26 12:55:00,71.94,72.22,71.91,72.15,191411.0,65.1754,65.4291,65.1482,65.3657,191411.0
2022-01-26 13:00:00,72.14,72.15,71.73,71.77,78760.0,65.3566,65.3657,64.9851,65.0214,78760.0
2022-01-26 13:05:00,71.77,72.14,71.76,72.06,35644.0,65.0214,65.3566,65.0123,65.2841,35644.0
2022-01-26 13:10:00,72.05,72.13,71.95,72.06,19673.0,65.2751,65.3475,65.1845,65.2841,19673.0
2022-01-26 13:15:00,72.04,72.15,71.91,71.93,47301.0,65.266,65.3657,65.1482,65.1663,47301.0
2022-01-26 13:20:00,71.9,71.9,71.72,71.81,22720.0,65.1392,65.1392,64.9761,65.0576,22720.0
2022-01-26 13:25:00,71.82,71.99,71.81,71.97,16492.0,65.0667,65.2207,65.0576,65.2026,16492.0
2022-01-26 13:30:00,71.95,72.03,71.93,71.96,29846.0,65.1845,65.2569,65.1663,65.1935,29846.0
2022-01-26 13:35:00,71.95,72.11,71.91,72.11,40344.0,65.1845,65.3294,65.1482,65.3294,40344.0
2022-01-26 13:40:00,72.11,72.21,72.07,72.14,21052.0,65.3294,65.42,65.2932,65.3566,21052.0
2022-01-26 13:45:00,72.14,72.15,71.99,72.05,27463.0,65.3566,65.3657,65.2207,65.2751,27463.0
2022-01-26 13:50:00,72.02,72.06,71.97,72.03,15845.0,65.2479,65.2841,65.2026,65.2569,15845.0
2022-01-26 13:55:00,72.03,72.15,72.02,72.1,21747.0,65.2569,65.3657,65.2479,65.3204,21747.0
2022-01-26 14:00:00,72.14,72.37,72.05,72.15,52172.0,65.3566,65.565,65.2751,65.3657,52172.0
2022-01-26 14:05:00,72.15,72.27,72.08,72.09,27111.0,65.3657,65.4744,65.3022,65.3113,27111.0
2022-01-26 14:10:00,72.1,72.16,71.93,71.99,43633.0,65.3204,65.3747,65.1663,65.2207,43633.0
2022-01-26 14:15:00,71.98,72.29,71.94,72.29,57234.0,65.2116,65.4925,65.1754,65.4925,57234.0
2022-01-26 14:20:00,72.27,72.33,72.13,72.25,24954.0,65.4744,65.5287,65.3475,65.4562,24954.0
2022-01-26 14:25:00,72.26,72.52,72.25,72.45,34061.0,65.4653,65.7009,65.4562,65.6374,34061.0
2022-01-26 14:30:00,72.45,72.5,72.09,72.22,42745.0,65.6374,65.6827,65.3113,65.4291,42745.0
2022-01-26 14:35:00,72.23,72.52,72.1,72.4,32950.0,65.4381,65.7009,65.3204,65.5921,32950.0
2022-01-26 14:40:00,72.42,72.45,72.11,72.12,36314.0,65.6103,65.6374,65.3294,65.3385,36314.0
2022-01-26 14:45:00,72.09,72.09,71.75,71.85,80631.0,65.3113,65.3113,65.0033,65.0939,80631.0
2022-01-26 14:50:00,71.87,72.18,71.84,72.11,44507.0,65.112,65.3928,65.0848,65.3294,44507.0
2022-01-26 14:55:00,72.07,72.34,72.03,72.31,45306.0,65.2932,65.5378,65.2569,65.5106,45306.0
2022-01-26 15:00:00,72.3,72.31,71.93,72.08,46090.0,65.5015,65.5106,65.1663,65.3022,46090.0
2022-01-26 15:05:00,72.08,72.1,71.71,71.71,78823.0,65.3022,65.3204,64.967,64.967,78823.0
2022-01-26 15:10:00,71.73,71.96,71.71,71.92,61775.0,64.9851,65.1935,64.967,65.1573,61775.0
2022-01-26 15:15:00,71.91,71.98,71.69,71.71,60516.0,65.1482,65.2116,64.9489,64.967,60516.0
2022-01-26 15:20:00,71.71,71.75,71.56,71.71,46243.0,64.967,65.0033,64.8311,64.967,46243.0
2022-01-26 15:25:00,71.73,72.1,71.69,72.03,67960.0,64.9851,65.3204,64.9489,65.2569,67960.0
2022-01-26 15:30:00,72.04,72.26,71.96,72.07,105848.0,65.266,65.4653,65.1935,65.2932,105848.0
2022-01-26 15:35:00,72.08,72.21,71.96,72.07,57412.0,65.3022,65.42,65.1935,65.2932,57412.0
2022-01-26 15:40:00,72.05,72.24,71.95,72.19,93571.0,65.2751,65.4472,65.1845,65.4019,93571.0
2022-01-26 15:45:00,72.19,72.41,72.08,72.22,101568.0,65.4019,65.6012,65.3022,65.4291,101568.0
2022-01-26 15:50:00,72.24,72.44,72.16,72.41,135088.0,65.4472,65.6284,65.3747,65.6012,135088.0
2022-01-26 15:55:00,72.41,72.46,72.13,72.26,326554.0,65.6012,65.6465,65.3475,65.4653,326554.0
2022-01-27 09:30:00,72.84,73.98,72.75,73.98,216830.0,65.9908,67.0236,65.9092,67.0236,216830.0
2022-01-27 09:35:00,73.97,74.39,73.87,74.38,148563.0,67.0145,67.395,66.9239,67.386,148563.0
2022-01-27 09:40:00,74.38,75.17,74.38,75.05,115950.0,67.386,68.1017,67.386,67.993,115950.0
2022-01-27 09:45:00,75.07,75.13,74.69,75.04,126625.0,68.0111,68.0654,67.6668,67.9839,126625.0
2022-01-27 09:50:00,75.04,75.23,74.87,74.97,202655.0,67.9839,68.156,67.8299,67.9205,202655.0
2022-01-27 09:55:00,74.92,75.07,74.08,74.53,84421.0,67.8752,68.0111,67.1142,67.5219,84421.0
2022-01-27 10:00:00,74.53,74.97,74.37,74.84,111215.0,67.5219,67.9205,67.3769,67.8027,111215.0
2022-01-27 10:05:00,74.87,74.88,74.29,74.34,44907.0,67.8299,67.8389,67.3044,67.3497,44907.0
2022-01-27 10:10:00,74.3,74.96,74.24,74.89,52311.0,67.3135,67.9114,67.2591,67.848,52311.0
2022-01-27 10:15:00,74.9,74.92,74.74,74.9,68999.0,67.8571,67.8752,67.7121,67.8571,68999.0
2022-01-27 10:20:00,74.89,74.9,74.61,74.75,46287.0,67.848,67.8571,67.5943,67.7212,46287.0
2022-01-27 10:25:00,74.78,74.97,74.22,74.23,94364.0,67.7483,67.9205,67.241,67.2501,94364.0
2022-01-27 10:30:00,74.21,74.53,74.18,74.31,69214.0,67.2319,67.5219,67.2048,67.3225,69214.0
2022-01-27 10:35:00,74.33,74.66,74.28,74.57,72915.0,67.3407,67.6396,67.2954,67.5581,72915.0
2022-01-27 10:40:00,74.58,74.89,74.56,74.82,64864.0,67.5672,67.848,67.549,67.7846,64864.0
2022-01-27 10:45:00,74.79,74.97,74.76,74.78,36352.0,67.7574,67.9205,67.7302,67.7483,36352.0
2022-01-27 10:50:00,74.78,74.81,74.52,74.7,29073.0,67.7483,67.7755,67.5128,67.6759,29073.0
2022-01-27 10:55:00,74.69,74.87,74.69,74.82,24905.0,67.6668,67.8299,67.6668,67.7846,24905.0
2022-01-27 11:00:00,74.81,74.99,74.75,74.79,32056.0,67.7755,67.9386,67.7212,67.7574,32056.0
2022-01-27 11:05:00,74.77,74.83,74.65,74.71,49645.0,67.7393,67.7936,67.6306,67.6849,49645.0
2022-01-27 11:10:00,74.71,74.88,74.69,74.83,28845.0,67.6849,67.8389,67.6668,67.7936,28845.0
2022-01-27 11:15:00,74.84,74.84,74.51,74.68,49812.0,67.8027,67.8027,67.5037,67.6578,49812.0
2022-01-27 11:20:00,74.69,74.74,74.56,74.63,49627.0,67.6668,67.7121,67.549,67.6125,49627.0
2022-01-27 11:25:00,74.64,74.74,74.58,74.73,57101.0,67.6215,67.7121,67.5672,67.7031,57101.0
2022-01-27 11:30:00,74.75,74.83,74.64,74.77,32185.0,67.7212,67.7936,67.6215,67.7393,32185.0
2022-01-27 11:35:00,74.77,75.01,74.77,74.83,42795.0,67.7393,67.9567,67.7393,67.7936,42795.0
2022-01-27 11:40:00,74.84,74.87,74.68,74.71,38174.0,67.8027,67.8299,67.6578,67.6849,38174.0
2022-01-27 11:45:00,74.71,74.77,74.67,74.75,29035.0,67.6849,67.7393,67.6487,67.7212,29035.0
2022-01-27 11:50:00,74.75,74.79,74.66,74.73,19606.0,67.7212,67.7574,67.6396,67.7031,19606.0
2022-01-27 11:55:00,74.72,74.8,74.67,74.73,24839.0,67.694,67.7665,67.6487,67.7031,24839.0
2022-01-27 12:00:00,74.73,74.77,74.53,74.61,33288.0,67.7031,67.7393,67.5219,67.5943,33288.0
2022-01-27 12:05:00,74.6,74.63,74.44,74.49,27041.0,67.5853,67.6125,67.4403,67.4856,27041.0
2022-01-27 12:10:00,74.5,74.54,74.37,74.45,45418.0,67.4947,67.5309,67.3769,67.4494,45418.0
2022-01-27 12:15:00,74.44,74.47,74.34,74.37,57795.0,67.4403,67.4675,67.3497,67.3769,57795.0
2022-01-27 12:20:00,74.36,74.39,74.05,74.06,27382.0,67.3678,67.395,67.087,67.0961,27382.0
2022-01-27 12:25:00,74.07,74.16,73.95,73.99,26888.0,67.1051,67.1866,66.9964,67.0326,26888.0
2022-01-27 12:30:00,73.97,74.09,73.81,74.03,39831.0,67.0145,67.1232,66.8696,67.0689,39831.0
2022-01-27 12:35:00,74.03,74.15,73.95,74.11,99290.0,67.0689,67.1776,66.9964,67.1414,99290.0
2022-01-27 12:40:00,74.11,74.22,74.1,74.14,41845.0,67.1414,67.241,67.1323,67.1685,41845.0
2022-01-27 12:45:00,74.11,74.12,73.7,73.77,38270.0,67.1414,67.1504,66.7699,66.8333,38270.0
2022-01-27 12:50:00,73.78,73.96,73.78,73.88,51876.0,66.8424,67.0055,66.8424,66.933,51876.0
2022-01-27 12:55:00,73.88,73.91,73.8,73.86,40426.0,66.933,66.9602,66.8605,66.9149,40426.0
2022-01-27 13:00:00,73.84,73.92,73.57,73.6,24815.0,66.8967,66.9692,66.6521,66.6793,24815.0
2022-01-27 13:05:00,73.57,73.59,73.39,73.5,20125.0,66.6521,66.6702,66.4891,66.5887,20125.0
2022-01-27 13:10:00,73.51,73.65,73.46,73.6,57587.0,66.5978,66.7246,66.5525,66.6793,57587.0
2022-01-27 13:15:00,73.59,73.79,73.59,73.72,77321.0,66.6702,66.8514,66.6702,66.788,77321.0
2022-01-27 13:20:00,73.7,73.71,73.52,73.52,96475.0,66.7699,66.779,66.6068,66.6068,96475.0
2022-01-27 13:25:00,73.52,73.67,73.45,73.48,80205.0,66.6068,66.7427,66.5434,66.5706,80205.0
2022-01-27 13:30:00,73.48,73.69,73.47,73.57,77777.0,66.5706,66.7608,66.5615,66.6521,77777.0
2022-01-27 13:35:00,73.57,73.67,73.42,73.46,122953.0,66.6521,66.7427,66.5162,66.5525,122953.0
2022-01-27 13:40:00,73.48,73.57,73.41,73.55,33511.0,66.5706,66.6521,66.5072,66.634,33511.0
2022-01-27 13:45:00,73.56,73.78,73.49,73.74,37112.0,66.6431,66.8424,66.5796,66.8061,37112.0
2022-01-27 13:50:00,73.75,73.75,73.39,73.39,20819.0,66.8152,66.8152,66.4891,66.4891,20819.0
2022-01-27 13:55:00,73.39,73.66,73.34,73.66,50996.0,66.4891,66.7337,66.4438,66.7337,50996.0
2022-01-27 14:00:00,73.68,73.93,73.68,73.9,63667.0,66.7518,66.9783,66.7518,66.9511,63667.0
2022-01-27 14:05:00,73.9,74.06,73.87,74.0,121520.0,66.9511,67.0961,66.9239,67.0417,121520.0
2022-01-27 14:10:00,73.99,74.02,73.83,73.93,78827.0,67.0326,67.0598,66.8877,66.9783,78827.0
2022-01-27 14:15:00,73.86,73.95,73.75,73.91,136310.0,66.9149,66.9964,66.8152,66.9602,136310.0
2022-01-27 14:20:00,73.89,73.89,73.75,73.75,57696.0,66.942,66.942,66.8152,66.8152,57696.0
2022-01-27 14:25:00,73.75,73.76,73.43,73.54,49934.0,66.8152,66.8243,66.5253,66.6249,49934.0
2022-01-27 14:30:00,73.54,73.75,73.47,73.57,75636.0,66.6249,66.8152,66.5615,66.6521,75636.0
2022-01-27 14:35:00,73.55,73.87,73.55,73.87,89871.0,66.634,66.9239,66.634,66.9239,89871.0
2022-01-27 14:40:00,73.87,74.04,73.78,73.83,41697.0,66.9239,67.0779,66.8424,66.8877,41697.0
2022-01-27 14:45:00,73.82,74.01,73.82,73.86,36030.0,66.8786,67.0508,66.8786,66.9149,36030.0
2022-01-27 14:50:00,73.84,73.98,73.75,73.76,71786.0,66.8967,67.0236,66.8152,66.8243,71786.0
2022-01-27 14:55:00,73.76,73.86,73.65,73.79,33009.0,66.8243,66.9149,66.7246,66.8514,33009.0
2022-01-27 15:00:00,73.8,73.93,73.8,73.89,21863.0,66.8605,66.9783,66.8605,66.942,21863.0
2022-01-27 15:05:00,73.9,73.96,73.8,73.8,34116.0,66.9511,67.0055,66.8605,66.8605,34116.0
2022-01-27 15:10:00,73.82,73.91,73.7,73.71,111376.0,66.8786,66.9602,66.7699,66.779,111376.0
2022-01-27 15:15:00,73.7,73.86,73.6,73.86,77361.0,66.7699,66.9149,66.6793,66.9149,77361.0
2022-01-27 15:20:00,73.86,74.15,73.79,74.12,102146.0,66.9149,67.1776,66.8514,67.1504,102146.0
2022-01-27 15:25:00,74.11,74.31,74.05,74.25,84300.0,67.1414,67.3225,67.087,67.2682,84300.0
2022-01-27 15:30:00,74.26,74.28,74.02,74.2,185340.0,67.2772,67.2954,67.0598,67.2229,185340.0
2022-01-27 15:35:00,74.21,74.25,74.05,74.13,185824.0,67.2319,67.2682,67.087,67.1595,185824.0
2022-01-27 15:40:00,74.13,74.3,74.11,74.22,143637.0,67.1595,67.3135,67.1414,67.241,143637.0
2022-01-27 15:45:00,74.23,74.37,74.13,74.29,179930.0,67.2501,67.3769,67.1595,67.3044,179930.0
2022-01-27 15:50:00,74.24,74.31,74.17,74.22,188210.0,67.2591,67.3225,67.1957,67.241,188210.0
2022-01-27 15:55:00,74.21,74.29,74.07,74.21,451240.0,67.2319,67.3044,67.1051,67.2319,451240.0
2022-01-28 09:30:00,74.16,74.44,74.0,74.27,107766.0,67.1866,67.4403,67.0417,67.2863,107766.0
2022-01-28 09:35:00,74.28,74.42,74.14,74.4,48002.0,67.2954,67.4222,67.1685,67.4041,48002.0
2022-01-28 09:40:00,74.4,74.95,74.36,74.87,44256.0,67.4041,67.9024,67.3678,67.8299,44256.0
2022-01-28 09:45:00,74.92,75.08,74.75,74.92,55732.0,67.8752,68.0201,67.7212,67.8752,55732.0
2022-01-28 09:50:00,74.92,75.36,74.91,75.19,120823.0,67.8752,68.2738,67.8661,68.1198,120823.0
2022-01-28 09:55:00,75.2,75.4,75.12,75.3,78297.0,68.1289,68.31,68.0564,68.2195,78297.0
2022-01-28 10:00:00,75.27,75.39,75.21,75.32,104695.0,68.1923,68.301,68.1379,68.2376,104695.0
2022-01-28 10:05:00,75.32,75.35,75.0,75.25,119246.0,68.2376,68.2648,67.9477,68.1742,119246.0
2022-01-28 10:10:00,75.25,75.47,75.23,75.42,57103.0,68.1742,68.3735,68.156,68.3282,57103.0
2022-01-28 10:15:00,75.43,75.48,75.02,75.07,48561.0,68.3372,68.3825,67.9658,68.0111,48561.0
2022-01-28 10:20:00,75.03,75.09,74.21,74.35,110336.0,67.9748,68.0292,67.2319,67.3588,110336.0
2022-01-28 10:25:00,74.31,74.5,74.03,74.5,121292.0,67.3225,67.4947,67.0689,67.4947,121292.0
2022-01-28 10:30:00,74.48,74.61,74.43,74.56,173302.0,67.4766,67.5943,67.4313,67.549,173302.0
2022-01-28 10:35:00,74.55,74.7,74.53,74.66,24041.0,67.54,67.6759,67.5219,67.6396,24041.0
2022-01-28 10:40:00,74.63,74.68,74.21,74.44,57904.0,67.6125,67.6578,67.2319,67.4403,57904.0
2022-01-28 10:45:00,74.46,74.66,74.38,74.64,66537.0,67.4584,67.6396,67.386,67.6215,66537.0
2022-01-28 10:50:00,74.63,74.74,74.58,74.73,19392.0,67.6125,67.7121,67.5672,67.7031,19392.0
2022-01-28 10:55:00,74.71,74.71,74.43,74.63,53482.0,67.6849,67.6849,67.4313,67.6125,53482.0
2022-01-28 11:00:00,74.66,74.71,74.55,74.55,67516.0,67.6396,67.6849,67.54,67.54,67516.0
2022-01-28 11:05:00,74.57,74.71,74.51,74.53,40907.0,67.5581,67.6849,67.5037,67.5219,40907.0
2022-01-28 11:10:00,74.52,74.79,74.52,74.78,30259.0,67.5128,67.7574,67.5128,67.7483,30259.0
2022-01-28 11:15:00,74.79,74.97,74.75,74.96,35840.0,67.7574,67.9205,67.7212,67.9114,35840.0
2022-01-28 11:20:00,74.96,75.04,74.91,74.96,17269.0,67.9114,67.9839,67.8661,67.9114,17269.0
2022-01-28 11:25:00,74.96,75.03,74.87,75.03,38232.0,67.9114,67.9748,67.8299,67.9748,38232.0
2022-01-28 11:30:00,75.03,75.04,74.88,74.92,51831.0,67.9748,67.9839,67.8389,67.8752,51831.0
2022-01-28 11:35:00,74.91,75.1,74.91,74.94,32658.0,67.8661,68.0383,67.8661,67.8933,32658.0
2022-01-28 11:40:00,74.93,74.97,74.9,74.96,29915.0,67.8842,67.9205,67.8571,67.9114,29915.0
2022-01-28 11:45:00,74.95,75.0,74.84,74.84,32889.0,67.9024,67.9477,67.8027,67.8027,32889.0
2022-01-28 11:50:00,74.84,75.03,74.78,75.01,126189.0,67.8027,67.9748,67.7483,67.9567,126189.0
2022-01-28 11:55:00,75.01,75.06,74.82,75.0,41850.0,67.9567,68.002,67.7846,67.9477,41850.0
2022-01-28 12:00:00,75.0,75.05,74.94,75.01,21629.0,67.9477,67.993,67.8933,67.9567,21629.0
2022-01-28 12:05:00,75.01,75.08,74.98,75.01,29492.0,67.9567,68.0201,67.9295,67.9567,29492.0
2022-01-28 12:10:00,75.02,75.07,74.96,75.02,26536.0,67.9658,68.0111,67.9114,67.9658,26536.0
2022-01-28 12:15:00,75.02,75.25,74.99,75.19,27979.0,67.9658,68.1742,67.9386,68.1198,27979.0
2022-01-28 12:20:00,75.18,75.2,75.14,75.15,18880.0,68.1107,68.1289,68.0745,68.0836,18880.0
2022-01-28 12:25:00,75.15,75.17,75.08,75.14,14871.0,68.0836,68.1017,68.0201,68.0745,14871.0
2022-01-28 12:30:00,75.14,75.17,75.08,75.08,16806.0,68.0745,68.1017,68.0201,68.0201,16806.0
2022-01-28 12:35:00,75.1,75.1,74.96,74.97,20533.0,68.0383,68.0383,67.9114,67.9205,20533.0
2022-01-28 12:40:00,74.98,75.11,74.96,75.06,22831.0,67.9295,68.0473,67.9114,68.002,22831.0
2022-01-28 12:45:00,75.07,75.13,74.99,75.09,16467.0,68.0111,68.0654,67.9386,68.0292,16467.0
2022-01-28 12:50:00,75.08,75.09,74.96,75.05,20800.0,68.0201,68.0292,67.9114,67.993,20800.0
2022-01-28 12:55:00,75.07,75.12,75.01,75.04,19075.0,68.0111,68.0564,67.9567,67.9839,19075.0
2022-01-28 13:00:00,75.05,75.16,75.02,75.14,12388.0,67.993,68.0926,67.9658,68.0745,12388.0
2022-01-28 13:05:00,75.13,75.24,75.11,75.2,18757.0,68.0654,68.1651,68.0473,68.1289,18757.0
2022-01-28 13:10:00,75.2,75.27,75.18,75.27,20710.0,68.1289,68.1923,68.1107,68.1923,20710.0
2022-01-28 13:15:00,75.28,75.28,75.14,75.15,24673.0,68.2013,68.2013,68.0745,68.0836,24673.0
2022-01-28 13:20:00,75.15,75.2,75.1,75.19,23443.0,68.0836,68.1289,68.0383,68.1198,23443.0
2022-01-28 13:25:00,75.19,75.23,75.08,75.17,13744.0,68.1198,68.156,68.0201,68.1017,13744.0
2022-01-28 13:30:00,75.19,75.28,75.18,75.25,17503.0,68.1198,68.2013,68.1107,68.1742,17503.0
2022-01-28 13:35:00,75.25,75.3,75.17,75.24,17286.0,68.1742,68.2195,68.1017,68.1651,17286.0
2022-01-28 13:40:00,75.25,75.3,75.2,75.25,16280.0,68.1742,68.2195,68.1289,68.1742,16280.0
2022-01-28 13:45:00,75.27,75.33,75.2,75.29,40881.0,68.1923,68.2466,68.1289,68.2104,40881.0
2022-01-28 13:50:00,75.3,75.36,75.29,75.31,12702.0,68.2195,68.2738,68.2104,68.2285,12702.0
2022-01-28 13:55:00,75.29,75.36,75.23,75.25,19397.0,68.2104,68.2738,68.156,68.1742,19397.0
2022-01-28 14:00:00,75.23,75.33,75.09,75.09,56497.0,68.156,68.2466,68.0292,68.0292,56497.0
2022-01-28 14:05:00,75.09,75.13,75.07,75.09,30048.0,68.0292,68.0654,68.0111,68.0292,30048.0
2022-01-28 14:10:00,75.07,75.08,74.85,74.86,23090.0,68.0111,68.0201,67.8118,67.8208,23090.0
2022-01-28 14:15:00,74.85,74.85,74.58,74.64,24684.0,67.8118,67.8118,67.5672,67.6215,24684.0
2022-01-28 14:20:00,74.63,74.67,74.53,74.53,40461.0,67.6125,67.6487,67.5219,67.5219,40461.0
2022-01-28 14:25:00,74.53,74.54,74.35,74.47,36625.0,67.5219,67.5309,67.3588,67.4675,36625.0
2022-01-28 14:30:00,74.45,74.64,74.41,74.52,51512.0,67.4494,67.6215,67.4131,67.5128,51512.0
2022-01-28 14:35:00,74.52,74.78,74.51,74.77,53615.0,67.5128,67.7483,67.5037,67.7393,53615.0
2022-01-28 14:40:00,74.79,74.92,74.75,74.91,43669.0,67.7574,67.8752,67.7212,67.8661,43669.0
2022-01-28 14:45:00,74.92,74.98,74.83,74.98,31968.0,67.8752,67.9295,67.7936,67.9295,31968.0
2022-01-28 14:50:00,74.96,75.07,74.94,75.03,58283.0,67.9114,68.0111,67.8933,67.9748,58283.0
2022-01-28 14:55:00,75.03,75.15,75.03,75.09,14098.0,67.9748,68.0836,67.9748,68.0292,14098.0
2022-01-28 15:00:00,75.12,75.17,75.02,75.1,17558.0,68.0564,68.1017,67.9658,68.0383,17558.0
2022-01-28 15:05:00,75.09,75.13,74.98,75.09,24763.0,68.0292,68.0654,67.9295,68.0292,24763.0
2022-01-28 15:10:00,75.08,75.14,75.03,75.1,41576.0,68.0201,68.0745,67.9748,68.0383,41576.0
2022-01-28 15:15:00,75.11,75.2,75.07,75.15,33015.0,68.0473,68.1289,68.0111,68.0836,33015.0
2022-01-28 15:20:00,75.14,75.27,75.07,75.22,34990.0,68.0745,68.1923,68.0111,68.147,34990.0
2022-01-28 15:25:00,75.23,75.23,75.06,75.14,30798.0,68.156,68.156,68.002,68.0745,30798.0
2022-01-28 15:30:00,75.15,75.42,75.09,75.41,47661.0,68.0836,68.3282,68.0292,68.3191,47661.0
2022-01-28 15:35:00,75.4,75.4,75.19,75.22,37212.0,68.31,68.31,68.1198,68.147,37212.0
2022-01-28 15:40:00,75.22,75.38,75.22,75.33,46406.0,68.147,68.2919,68.147,68.2466,46406.0
2022-01-28 15:45:00,75.33,75.55,75.28,75.55,73688.0,68.2466,68.4459,68.2013,68.4459,73688.0
2022-01-28 15:50:00,75.55,75.67,75.49,75.61,109615.0,68.4459,68.5547,68.3916,68.5003,109615.0
2022-01-28 15:55:00,75.61,75.96,75.59,75.93,389208.0,68.5003,68.8174,68.4822,68.7902,389208.0
2022-01-31 09:30:00,75.33,75.57,74.58,74.61,135191.0,68.2466,68.4641,67.5672,67.5943,135191.0
2022-01-31 09:35:00,74.59,74.84,74.23,74.32,43878.0,67.5762,67.8027,67.2501,67.3316,43878.0
2022-01-31 09:40:00,74.31,74.37,74.03,74.23,30831.0,67.3225,67.3769,67.0689,67.2501,30831.0
2022-01-31 09:45:00,74.18,74.34,73.96,74.02,41620.0,67.2048,67.3497,67.0055,67.0598,41620.0
2022-01-31 09:50:00,74.02,74.13,73.76,73.77,37394.0,67.0598,67.1595,66.8243,66.8333,37394.0
2022-01-31 09:55:00,73.78,73.8,73.6,73.67,35063.0,66.8424,66.8605,66.6793,66.7427,35063.0
2022-01-31 10:00:00,73.65,73.99,73.63,73.97,85558.0,66.7246,67.0326,66.7065,67.0145,85558.0
2022-01-31 10:05:00,73.97,73.97,73.62,73.78,31673.0,67.0145,67.0145,66.6974,66.8424,31673.0
2022-01-31 10:10:00,73.79,74.06,73.78,73.94,28336.0,66.8514,67.0961,66.8424,66.9873,28336.0
2022-01-31 10:15:00,73.96,74.48,73.93,74.39,61822.0,67.0055,67.4766,66.9783,67.395,61822.0
2022-01-31 10:20:00,74.4,74.49,74.31,74.48,34516.0,67.4041,67.4856,67.3225,67.4766,34516.0
2022-01-31 10:25:00,74.48,74.77,74.4,74.74,70011.0,67.4766,67.7393,67.4041,67.7121,70011.0
2022-01-31 10:30:00,74.76,74.81,74.61,74.8,43589.0,67.7302,67.7755,67.5943,67.7665,43589.0
2022-01-31 10:35:00,74.79,74.79,74.66,74.66,45880.0,67.7574,67.7574,67.6396,67.6396,45880.0
2022-01-31 10:40:00,74.66,74.68,74.53,74.57,72250.0,67.6396,67.6578,67.5219,67.5581,72250.0
2022-01-31 10:45:00,74.58,74.6,74.32,74.43,43646.0,67.5672,67.5853,67.3316,67.4313,43646.0
2022-01-31 10:50:00,74.42,74.54,74.37,74.42,27861.0,67.4222,67.5309,67.3769,67.4222,27861.0
2022-01-31 10:55:00,74.42,74.54,74.4,74.47,33234.0,67.4222,67.5309,67.4041,67.4675,33234.0
2022-01-31 11:00:00,74.49,74.53,74.41,74.44,25678.0,67.4856,67.5219,67.4131,67.4403,25678.0
2022-01-31 11:05:00,74.46,74.47,74.35,74.41,21983.0,67.4584,67.4675,67.3588,67.4131,21983.0
2022-01-31 11:10:00,74.41,74.51,74.34,74.47,27112.0,67.4131,67.5037,67.3497,67.4675,27112.0
2022-01-31 11:15:00,74.47,74.47,74.36,74.39,25537.0,67.4675,67.4675,67.3678,67.395,25537.0
2022-01-31 11:20:00,74.4,74.4,74.2,74.26,20328.0,67.4041,67.4041,67.2229,67.2772,20328.0
2022-01-31 11:25:00,74.26,74.39,74.14,74.16,20697.0,67.2772,67.395,67.1685,67.1866,20697.0
2022-01-31 11:30:00,74.16,74.26,74.04,74.18,28330.0,67.1866,67.2772,67.0779,67.2048,28330.0
2022-01-31 11:35:00,74.17,74.18,74.06,74.17,26074.0,67.1957,67.2048,67.0961,67.1957,26074.0
2022-01-31 11:40:00,74.18,74.21,74.04,74.2,22446.0,67.2048,67.2319,67.0779,67.2229,22446.0
2022-01-31 11:45:00,74.21,74.25,74.18,74.19,15295.0,67.2319,67.2682,67.2048,67.2138,15295.0
2022-01-31 11:50:00,74.2,74.29,74.15,74.22,18842.0,67.2229,67.3044,67.1776,67.241,18842.0
2022-01-31 11:55:00,74.22,74.23,74.12,74.23,26159.0,67.241,67.2501,67.1504,67.2501,26159.0
2022-01-31 12:00:00,74.22,74.46,74.21,74.46,124177.0,67.241,67.4584,67.2319,67.4584,124177.0
2022-01-31 12:05:00,74.47,74.51,74.32,74.34,20017.0,67.4675,67.5037,67.3316,67.3497,20017.0
2022-01-31 12:10:00,74.35,74.38,74.28,74.35,13647.0,67.3588,67.386,67.2954,67.3588,13647.0
2022-01-31 12:15:00,74.35,74.52,74.32,74.42,20303.0,67.3588,67.5128,67.3316,67.4222,20303.0
2022-01-31 12:20:00,74.42,74.43,74.38,74.39,16123.0,67.4222,67.4313,67.386,67.395,16123.0
2022-01-31 12:25:00,74.39,74.54,74.38,74.49,20940.0,67.395,67.5309,67.386,67.4856,20940.0
2022-01-31 12:30:00,74.5,74.51,74.39,74.42,13496.0,67.4947,67.5037,67.395,67.4222,13496.0
2022-01-31 12:35:00,74.43,74.48,74.42,74.46,13511.0,67.4313,67.4766,67.4222,67.4584,13511.0
2022-01-31 12:40:00,74.45,74.52,74.44,74.51,18000.0,67.4494,67.5128,67.4403,67.5037,18000.0
2022-01-31 12:45:00,74.52,74.62,74.48,74.6,18279.0,67.5128,67.6034,67.4766,67.5853,18279.0
2022-01-31 12:50:00,74.62,74.69,74.59,74.67,18947.0,67.6034,67.6668,67.5762,67.6487,18947.0
2022-01-31 12:55:00,74.68,74.76,74.68,74.75,18760.0,67.6578,67.7302,67.6578,67.7212,18760.0
2022-01-31 13:00:00,74.75,74.75,74.67,74.72,37347.0,67.7212,67.7212,67.6487,67.694,37347.0
2022-01-31 13:05:00,74.72,74.76,74.66,74.66,23877.0,67.694,67.7302,67.6396,67.6396,23877.0
2022-01-31 13:10:00,74.65,74.67,74.59,74.65,14968.0,67.6306,67.6487,67.5762,67.6306,14968.0
2022-01-31 13:15:00,74.67,74.67,74.56,74.63,18574.0,67.6487,67.6487,67.549,67.6125,18574.0
2022-01-31 13:20:00,74.63,74.65,74.57,74.59,29100.0,67.6125,67.6306,67.5581,67.5762,29100.0
2022-01-31 13:25:00,74.59,74.61,74.51,74.52,20368.0,67.5762,67.5943,67.5037,67.5128,20368.0
2022-01-31 13:30:00,74.52,74.62,74.51,74.59,19055.0,67.5128,67.6034,67.5037,67.5762,19055.0
2022-01-31 13:35:00,74.59,74.69,74.58,74.61,17087.0,67.5762,67.6668,67.5672,67.5943,17087.0
2022-01-31 13:40:00,74.62,74.66,74.55,74.56,21703.0,67.6034,67.6396,67.54,67.549,21703.0
2022-01-31 13:45:00,74.53,74.63,74.52,74.55,15455.0,67.5219,67.6125,67.5128,67.54,15455.0
2022-01-31 13:50:00,74.55,74.56,74.51,74.55,18461.0,67.54,67.549,67.5037,67.54,18461.0
2022-01-31 13:55:00,74.55,74.58,74.53,74.57,29538.0,67.54,67.5672,67.5219,67.5581,29538.0
2022-01-31 14:00:00,74.58,74.73,74.55,74.72,21790.0,67.5672,67.7031,67.54,67.694,21790.0
2022-01-31 14:05:00,74.73,74.77,74.71,74.74,19662.0,67.7031,67.7393,67.6849,67.7121,19662.0
2022-01-31 14:10:00,74.73,74.76,74.67,74.75,20382.0,67.7031,67.7302,67.6487,67.7212,20382.0
2022-01-31 14:15:00,74.74,74.87,74.71,74.8,27117.0,67.7121,67.8299,67.6849,67.7665,27117.0
2022-01-31 14:20:00,74.79,74.88,74.78,74.84,19202.0,67.7574,67.8389,67.7483,67.8027,19202.0
2022-01-31 14:25:00,74.83,74.83,74.75,74.8,28934.0,67.7936,67.7936,67.7212,67.7665,28934.0
2022-01-31 14:30:00,74.8,74.88,74.78,74.84,19017.0,67.7665,67.8389,67.7483,67.8027,19017.0
2022-01-31 14:35:00,74.85,74.87,74.81,74.83,17037.0,67.8118,67.8299,67.7755,67.7936,17037.0
2022-01-31 14:40:00,74.84,74.88,74.82,74.85,20428.0,67.8027,67.8389,67.7846,67.8118,20428.0
2022-01-31 14:45:00,74.84,74.86,74.76,74.82,18929.0,67.8027,67.8208,67.7302,67.7846,18929.0
2022-01-31 14:50:00,74.82,74.82,74.75,74.77,20011.0,67.7846,67.7846,67.7212,67.7393,20011.0
2022-01-31 14:55:00,74.78,74.88,74.76,74.86,28122.0,67.7483,67.8389,67.7302,67.8208,28122.0
2022-01-31 15:00:00,74.85,74.89,74.81,74.81,49283.0,67.8118,67.848,67.7755,67.7755,49283.0
2022-01-31 15:05:00,74.81,74.88,74.78,74.79,73228.0,67.7755,67.8389,67.7483,67.7574,73228.0
2022-01-31 15:10:00,74.79,74.81,74.53,74.53,48870.0,67.7574,67.7755,67.5219,67.5219,48870.0
2022-01-31 15:15:00,74.53,74.64,74.52,74.57,45016.0,67.5219,67.6215,67.5128,67.5581,45016.0
2022-01-31 15:20:00,74.58,74.64,74.51,74.61,77022.0,67.5672,67.6215,67.5037,67.5943,77022.0
2022-01-31 15:25:00,74.61,74.7,74.6,74.68,48540.0,67.5943,67.6759,67.5853,67.6578,48540.0
2022-01-31 15:30:00,74.68,74.82,74.6,74.82,66668.0,67.6578,67.7846,67.5853,67.7846,66668.0
2022-01-31 15:35:00,74.82,74.83,74.65,74.7,50534.0,67.7846,67.7936,67.6306,67.6759,50534.0
2022-01-31 15:40:00,74.69,74.74,74.63,74.73,73084.0,67.6668,67.7121,67.6125,67.7031,73084.0
2022-01-31 15:45:00,74.73,74.76,74.69,74.76,63185.0,67.7031,67.7302,67.6668,67.7302,63185.0
2022-01-31 15:50:00,74.76,74.87,74.75,74.83,115466.0,67.7302,67.8299,67.7212,67.7936,115466.0
2022-01-31 15:55:00,74.83,75.03,74.76,75.0,353950.0,67.7936,67.9748,67.7302,67.9477,353950.0
2022-02-01 09:30:00,75.2,75.45,74.74,74.88,89101.0,68.1289,68.3553,67.7121,67.8389,89101.0
2022-02-01 09:35:00,74.93,75.42,74.83,75.2,29956.0,67.8842,68.3282,67.7936,68.1289,29956.0
2022-02-01 09:40:00,75.16,75.33,75.08,75.14,29394.0,68.0926,68.2466,68.0201,68.0745,29394.0
2022-02-01 09:45:00,75.15,75.31,74.92,75.06,30978.0,68.0836,68.2285,67.8752,68.002,30978.0
2022-02-01 09:50:00,75.11,75.37,75.09,75.19,23216.0,68.0473,68.2829,68.0292,68.1198,23216.0
2022-02-01 09:55:00,75.25,75.37,75.16,75.35,19400.0,68.1742,68.2829,68.0926,68.2648,19400.0
2022-02-01 10:00:00,75.31,75.34,75.05,75.11,32955.0,68.2285,68.2557,67.993,68.0473,32955.0
2022-02-01 10:05:00,75.11,75.16,74.88,75.05,20652.0,68.0473,68.0926,67.8389,67.993,20652.0
2022-02-01 10:10:00,75.09,75.22,75.09,75.19,23702.0,68.0292,68.147,68.0292,68.1198,23702.0
2022-02-01 10:15:00,75.18,75.44,75.16,75.33,35421.0,68.1107,68.3463,68.0926,68.2466,35421.0
2022-02-01 10:20:00,75.3,75.58,75.25,75.58,33866.0,68.2195,68.4731,68.1742,68.4731,33866.0
2022-02-01 10:25:00,75.59,75.59,75.28,75.28,21707.0,68.4822,68.4822,68.2013,68.2013,21707.0
2022-02-01 10:30:00,75.31,75.57,75.3,75.52,21032.0,68.2285,68.4641,68.2195,68.4188,21032.0
2022-02-01 10:35:00,75.51,75.59,75.47,75.54,18392.0,68.4097,68.4822,68.3735,68.4369,18392.0
2022-02-01 10:40:00,75.54,75.71,75.39,75.71,16406.0,68.4369,68.5909,68.301,68.5909,16406.0
2022-02-01 10:45:00,75.71,75.75,75.49,75.55,18461.0,68.5909,68.6271,68.3916,68.4459,18461.0
2022-02-01 10:50:00,75.54,75.66,75.53,75.55,23846.0,68.4369,68.5456,68.4278,68.4459,23846.0
2022-02-01 10:55:00,75.57,75.61,75.49,75.54,18063.0,68.4641,68.5003,68.3916,68.4369,18063.0
2022-02-01 11:00:00,75.54,75.57,75.39,75.39,9977.0,68.4369,68.4641,68.301,68.301,9977.0
2022-02-01 11:05:00,75.4,75.48,75.39,75.43,11459.0,68.31,68.3825,68.301,68.3372,11459.0
2022-02-01 11:10:00,75.43,75.45,75.33,75.33,10471.0,68.3372,68.3553,68.2466,68.2466,10471.0
2022-02-01 11:15:00,75.34,75.34,75.24,75.3,15766.0,68.2557,68.2557,68.1651,68.2195,15766.0
2022-02-01 11:20:00,75.32,75.33,75.15,75.17,7823.0,68.2376,68.2466,68.0836,68.1017,7823.0
2022-02-01 11:25:00,75.15,75.19,75.06,75.19,20516.0,68.0836,68.1198,68.002,68.1198,20516.0
2022-02-01 11:30:00,75.2,75.41,75.18,75.41,23334.0,68.1289,68.3191,68.1107,68.3191,23334.0
2022-02-01 11:35:00,75.42,75.45,75.28,75.37,20108.0,68.3282,68.3553,68.2013,68.2829,20108.0
2022-02-01 11:40:00,75.38,75.38,75.23,75.23,12537.0,68.2919,68.2919,68.156,68.156,12537.0
2022-02-01 11:45:00,75.22,75.29,75.15,75.15,17769.0,68.147,68.2104,68.0836,68.0836,17769.0
2022-02-01 11:50:00,75.18,75.2,75.1,75.15,9063.0,68.1107,68.1289,68.0383,68.0836,9063.0
2022-02-01 11:55:00,75.16,75.19,75.14,75.18,9959.0,68.0926,68.1198,68.0745,68.1107,9959.0
2022-02-01 12:00:00,75.18,75.26,75.15,75.21,10065.0,68.1107,68.1832,68.0836,68.1379,10065.0
2022-02-01 12:05:00,75.21,75.29,75.21,75.23,5898.0,68.1379,68.2104,68.1379,68.156,5898.0
2022-02-01 12:10:00,75.23,75.31,75.23,75.25,7944.0,68.156,68.2285,68.156,68.1742,7944.0
2022-02-01 12:15:00,75.25,75.32,75.23,75.29,15891.0,68.1742,68.2376,68.156,68.2104,15891.0
2022-02-01 12:20:00,75.29,75.3,75.19,75.23,9360.0,68.2104,68.2195,68.1198,68.156,9360.0
2022-02-01 12:25:00,75.25,75.26,75.19,75.23,7687.0,68.1742,68.1832,68.1198,68.156,7687.0
2022-02-01 12:30:00,75.23,75.24,75.13,75.16,6860.0,68.156,68.1651,68.0654,68.0926,6860.0
2022-02-01 12:35:00,75.17,75.29,75.16,75.27,15900.0,68.1017,68.2104,68.0926,68.1923,15900.0
2022-02-01 12:40:00,75.27,75.36,75.27,75.32,7013.0,68.1923,68.2738,68.1923,68.2376,7013.0
2022-02-01 12:45:00,75.31,75.32,75.21,75.22,10729.0,68.2285,68.2376,68.1379,68.147,10729.0
2022-02-01 12:50:00,75.24,75.31,75.21,75.28,14764.0,68.1651,68.2285,68.1379,68.2013,14764.0
2022-02-01 12:55:00,75.3,75.32,75.27,75.3,5529.0,68.2195,68.2376,68.1923,68.2195,5529.0
2022-02-01 13:00:00,75.29,75.32,75.23,75.27,13802.0,68.2104,68.2376,68.156,68.1923,13802.0
2022-02-01 13:05:00,75.26,75.3,75.18,75.21,4079.0,68.1832,68.2195,68.1107,68.1379,4079.0
2022-02-01 13:10:00,75.2,75.22,75.16,75.2,8689.0,68.1289,68.147,68.0926,68.1289,8689.0
2022-02-01 13:15:00,75.18,75.22,75.16,75.17,15709.0,68.1107,68.147,68.0926,68.1017,15709.0
2022-02-01 13:20:00,75.17,75.2,75.15,75.2,6927.0,68.1017,68.1289,68.0836,68.1289,6927.0
2022-02-01 13:25:00,75.19,75.3,75.17,75.3,11246.0,68.1198,68.2195,68.1017,68.2195,11246.0
2022-02-01 13:30:00,75.29,75.32,75.26,75.3,34603.0,68.2104,68.2376,68.1832,68.2195,34603.0
2022-02-01 13:35:00,75.31,75.41,75.28,75.37,8454.0,68.2285,68.3191,68.2013,68.2829,8454.0
2022-02-01 13:40:00,75.37,75.43,75.34,75.42,5951.0,68.2829,68.3372,68.2557,68.3282,5951.0
2022-02-01 13:45:00,75.42,75.52,75.42,75.5,7041.0,68.3282,68.4188,68.3282,68.4006,7041.0
2022-02-01 13:50:00,75.49,75.55,75.48,75.51,6745.0,68.3916,68.4459,68.3825,68.4097,6745.0
2022-02-01 13:55:00,75.51,75.52,75.43,75.47,39384.0,68.4097,68.4188,68.3372,68.3735,39384.0
2022-02-01 14:00:00,75.46,75.55,75.4,75.4,29054.0,68.3644,68.4459,68.31,68.31,29054.0
2022-02-01 14:05:00,75.39,75.46,75.38,75.45,28098.0,68.301,68.3644,68.2919,68.3553,28098.0
2022-02-01 14:10:00,75.44,75.47,75.36,75.43,23260.0,68.3463,68.3735,68.2738,68.3372,23260.0
2022-02-01 14:15:00,75.43,75.45,75.36,75.36,21768.0,68.3372,68.3553,68.2738,68.2738,21768.0
2022-02-01 14:20:00,75.36,75.44,75.35,75.42,29828.0,68.2738,68.3463,68.2648,68.3282,29828.0
2022-02-01 14:25:00,75.41,75.43,75.37,75.42,24687.0,68.3191,68.3372,68.2829,68.3282,24687.0
2022-02-01 14:30:00,75.42,75.45,75.38,75.39,18567.0,68.3282,68.3553,68.2919,68.301,18567.0
2022-02-01 14:35:00,75.4,75.4,75.28,75.29,18716.0,68.31,68.31,68.2013,68.2104,18716.0
2022-02-01 14:40:00,75.28,75.31,75.23,75.25,17959.0,68.2013,68.2285,68.156,68.1742,17959.0
2022-02-01 14:45:00,75.26,75.32,75.23,75.31,21190.0,68.1832,68.2376,68.156,68.2285,21190.0
2022-02-01 14:50:00,75.31,75.36,75.24,75.26,24000.0,68.2285,68.2738,68.1651,68.1832,24000.0
2022-02-01 14:55:00,75.27,75.37,75.25,75.33,30284.0,68.1923,68.2829,68.1742,68.2466,30284.0
2022-02-01 15:00:00,75.33,75.4,75.29,75.39,25701.0,68.2466,68.31,68.2104,68.301,25701.0
2022-02-01 15:05:00,75.39,75.49,75.35,75.49,20281.0,68.301,68.3916,68.2648,68.3916,20281.0
2022-02-01 15:10:00,75.48,75.55,75.46,75.52,16218.0,68.3825,68.4459,68.3644,68.4188,16218.0
2022-02-01 15:15:00,75.51,75.58,75.46,75.57,20330.0,68.4097,68.4731,68.3644,68.4641,20330.0
2022-02-01 15:20:00,75.58,75.61,75.55,75.57,16571.0,68.4731,68.5003,68.4459,68.4641,16571.0
2022-02-01 15:25:00,75.58,75.65,75.54,75.56,18184.0,68.4731,68.5365,68.4369,68.455,18184.0
2022-02-01 15:30:00,75.56,75.6,75.51,75.53,29861.0,68.455,68.4912,68.4097,68.4278,29861.0
2022-02-01 15:35:00,75.53,75.56,75.46,75.49,27799.0,68.4278,68.455,68.3644,68.3916,27799.0
2022-02-01 15:40:00,75.5,75.6,75.49,75.56,38669.0,68.4006,68.4912,68.3916,68.455,38669.0
2022-02-01 15:45:00,75.56,75.59,75.51,75.59,37521.0,68.455,68.4822,68.4097,68.4822,37521.0
2022-02-01 15:50:00,75.6,75.64,75.54,75.56,86995.0,68.4912,68.5275,68.4369,68.455,86995.0
2022-02-01 15:55:00,75.57,75.61,75.5,75.5,160853.0,68.4641,68.5003,68.4006,68.4006,160853.0
2022-02-02 09:30:00,75.47,76.1,75.33,75.9,94727.0,68.3735,68.9442,68.2466,68.763,94727.0
2022-02-02 09:35:00,75.92,76.03,75.51,75.77,21307.0,68.7812,68.8808,68.4097,68.6453,21307.0
2022-02-02 09:40:00,75.8,75.85,75.64,75.8,23002.0,68.6724,68.7177,68.5275,68.6724,23002.0
2022-02-02 09:45:00,75.81,75.85,75.63,75.7,14737.0,68.6815,68.7177,68.5184,68.5818,14737.0
2022-02-02 09:50:00,75.68,75.74,75.29,75.4,38561.0,68.5637,68.6181,68.2104,68.31,38561.0
2022-02-02 09:55:00,75.41,75.53,75.32,75.53,16908.0,68.3191,68.4278,68.2376,68.4278,16908.0
2022-02-02 10:00:00,75.5,75.63,75.44,75.48,18088.0,68.4006,68.5184,68.3463,68.3825,18088.0
2022-02-02 10:05:00,75.45,75.54,75.39,75.42,25531.0,68.3553,68.4369,68.301,68.3282,25531.0
2022-02-02 10:10:00,75.4,75.61,75.38,75.56,23108.0,68.31,68.5003,68.2919,68.455,23108.0
2022-02-02 10:15:00,75.56,75.63,75.4,75.48,17230.0,68.455,68.5184,68.31,68.3825,17230.0
2022-02-02 10:20:00,75.47,75.47,75.3,75.36,50734.0,68.3735,68.3735,68.2195,68.2738,50734.0
2022-02-02 10:25:00,75.35,75.44,75.23,75.25,24023.0,68.2648,68.3463,68.156,68.1742,24023.0
2022-02-02 10:30:00,75.27,75.39,75.2,75.2,19932.0,68.1923,68.301,68.1289,68.1289,19932.0
2022-02-02 10:35:00,75.22,75.45,75.2,75.45,22645.0,68.147,68.3553,68.1289,68.3553,22645.0
2022-02-02 10:40:00,75.46,75.77,75.38,75.77,17774.0,68.3644,68.6453,68.2919,68.6453,17774.0
2022-02-02 10:45:00,75.77,75.82,75.67,75.67,13829.0,68.6453,68.6906,68.5547,68.5547,13829.0
2022-02-02 10:50:00,75.65,75.66,75.43,75.51,35462.0,68.5365,68.5456,68.3372,68.4097,35462.0
2022-02-02 10:55:00,75.53,75.72,75.53,75.71,12947.0,68.4278,68.6,68.4278,68.5909,12947.0
2022-02-02 11:00:00,75.69,75.74,75.62,75.67,10936.0,68.5728,68.6181,68.5094,68.5547,10936.0
2022-02-02 11:05:00,75.67,75.7,75.63,75.68,12000.0,68.5547,68.5818,68.5184,68.5637,12000.0
2022-02-02 11:10:00,75.67,75.74,75.61,75.63,16051.0,68.5547,68.6181,68.5003,68.5184,16051.0
2022-02-02 11:15:00,75.63,75.64,75.51,75.53,13527.0,68.5184,68.5275,68.4097,68.4278,13527.0
2022-02-02 11:20:00,75.54,75.67,75.52,75.59,15055.0,68.4369,68.5547,68.4188,68.4822,15055.0
2022-02-02 11:25:00,75.59,75.79,75.58,75.77,26511.0,68.4822,68.6634,68.4731,68.6453,26511.0
2022-02-02 11:30:00,75.79,75.92,75.74,75.74,27071.0,68.6634,68.7812,68.6181,68.6181,27071.0
2022-02-02 11:35:00,75.78,75.89,75.75,75.75,19870.0,68.6543,68.754,68.6271,68.6271,19870.0
2022-02-02 11:40:00,75.77,75.86,75.73,75.83,16190.0,68.6453,68.7268,68.609,68.6996,16190.0
2022-02-02 11:45:00,75.81,75.83,75.69,75.83,27196.0,68.6815,68.6996,68.5728,68.6996,27196.0
2022-02-02 11:50:00,75.8,75.82,75.62,75.67,16884.0,68.6724,68.6906,68.5094,68.5547,16884.0
2022-02-02 11:55:00,75.66,75.67,75.59,75.62,20300.0,68.5456,68.5547,68.4822,68.5094,20300.0
2022-02-02 12:00:00,75.63,75.76,75.61,75.73,17571.0,68.5184,68.6362,68.5003,68.609,17571.0
2022-02-02 12:05:00,75.73,75.76,75.71,75.72,6177.0,68.609,68.6362,68.5909,68.6,6177.0
2022-02-02 12:10:00,75.72,75.72,75.66,75.68,9008.0,68.6,68.6,68.5456,68.5637,9008.0
2022-02-02 12:15:00,75.68,75.75,75.61,75.65,12553.0,68.5637,68.6271,68.5003,68.5365,12553.0
2022-02-02 12:20:00,75.65,75.67,75.61,75.66,8864.0,68.5365,68.5547,68.5003,68.5456,8864.0
2022-02-02 12:25:00,75.65,75.71,75.65,75.68,6505.0,68.5365,68.5909,68.5365,68.5637,6505.0
2022-02-02 12:30:00,75.67,75.72,75.62,75.67,6414.0,68.5547,68.6,68.5094,68.5547,6414.0
2022-02-02 12:35:00,75.66,75.71,75.65,75.66,9828.0,68.5456,68.5909,68.5365,68.5456,9828.0
2022-02-02 12:40:00,75.65,75.66,75.6,75.63,8839.0,68.5365,68.5456,68.4912,68.5184,8839.0
2022-02-02 12:45:00,75.64,75.73,75.63,75.68,21685.0,68.5275,68.609,68.5184,68.5637,21685.0
2022-02-02 12:50:00,75.68,75.7,75.65,75.67,8036.0,68.5637,68.5818,68.5365,68.5547,8036.0
2022-02-02 12:55:00,75.68,75.72,75.61,75.7,26753.0,68.5637,68.6,68.5003,68.5818,26753.0
2022-02-02 13:00:00,75.72,75.94,75.72,75.94,58875.0,68.6,68.7993,68.6,68.7993,58875.0
2022-02-02 13:05:00,75.95,75.97,75.79,75.8,11106.0,68.8083,68.8265,68.6634,68.6724,11106.0
2022-02-02 13:10:00,75.81,75.89,75.81,75.87,10327.0,68.6815,68.754,68.6815,68.7359,10327.0
2022-02-02 13:15:00,75.88,75.95,75.87,75.91,17182.0,68.7449,68.8083,68.7359,68.7721,17182.0
2022-02-02 13:20:00,75.92,75.93,75.88,75.91,11462.0,68.7812,68.7902,68.7449,68.7721,11462.0
2022-02-02 13:25:00,75.89,75.98,75.87,75.97,11711.0,68.754,68.8355,68.7359,68.8265,11711.0
2022-02-02 13:30:00,75.99,76.07,75.99,76.02,26035.0,68.8446,68.917,68.8446,68.8718,26035.0
2022-02-02 13:35:00,76.04,76.09,76.02,76.08,9694.0,68.8899,68.9352,68.8718,68.9261,9694.0
2022-02-02 13:40:00,76.09,76.2,76.07,76.18,9238.0,68.9352,69.0348,68.917,69.0167,9238.0
2022-02-02 13:45:00,76.19,76.21,76.18,76.19,7498.0,69.0258,69.0439,69.0167,69.0258,7498.0
2022-02-02 13:50:00,76.2,76.38,76.19,76.34,15788.0,69.0348,69.1979,69.0258,69.1617,15788.0
2022-02-02 13:55:00,76.36,76.36,76.26,76.29,13241.0,69.1798,69.1798,69.0892,69.1164,13241.0
2022-02-02 14:00:00,76.29,76.45,76.27,76.43,21393.0,69.1164,69.2613,69.0982,69.2432,21393.0
2022-02-02 14:05:00,76.43,76.44,76.31,76.36,8959.0,69.2432,69.2523,69.1345,69.1798,8959.0
2022-02-02 14:10:00,76.38,76.43,76.37,76.39,16894.0,69.1979,69.2432,69.1888,69.207,16894.0
2022-02-02 14:15:00,76.4,76.47,76.38,76.45,10399.0,69.216,69.2794,69.1979,69.2613,10399.0
2022-02-02 14:20:00,76.44,76.44,76.39,76.4,8140.0,69.2523,69.2523,69.207,69.216,8140.0
2022-02-02 14:25:00,76.4,76.48,76.39,76.45,19436.0,69.216,69.2885,69.207,69.2613,19436.0
2022-02-02 14:30:00,76.46,76.48,76.36,76.44,15462.0,69.2704,69.2885,69.1798,69.2523,15462.0
2022-02-02 14:35:00,76.43,76.61,76.42,76.58,20214.0,69.2432,69.4063,69.2341,69.3791,20214.0
2022-02-02 14:40:00,76.58,76.64,76.57,76.58,17454.0,69.3791,69.4335,69.37,69.3791,17454.0
2022-02-02 14:45:00,76.6,76.64,76.54,76.61,15405.0,69.3972,69.4335,69.3429,69.4063,15405.0
2022-02-02 14:50:00,76.6,76.66,76.58,76.59,11298.0,69.3972,69.4516,69.3791,69.3882,11298.0
2022-02-02 14:55:00,76.58,76.61,76.52,76.56,29014.0,69.3791,69.4063,69.3247,69.361,29014.0
2022-02-02 15:00:00,76.57,76.71,76.52,76.71,21754.0,69.37,69.4969,69.3247,69.4969,21754.0
2022-02-02 15:05:00,76.7,76.74,76.67,76.69,7745.0,69.4878,69.524,69.4606,69.4787,7745.0
2022-02-02 15:10:00,76.69,76.72,76.67,76.7,11315.0,69.4787,69.5059,69.4606,69.4878,11315.0
2022-02-02 15:15:00,76.72,76.81,76.71,76.81,20159.0,69.5059,69.5875,69.4969,69.5875,20159.0
2022-02-02 15:20:00,76.81,76.84,76.76,76.8,20799.0,69.5875,69.6146,69.5422,69.5784,20799.0
2022-02-02 15:25:00,76.81,76.84,76.72,76.76,14938.0,69.5875,69.6146,69.5059,69.5422,14938.0
2022-02-02 15:30:00,76.78,76.81,76.71,76.73,23284.0,69.5603,69.5875,69.4969,69.515,23284.0
2022-02-02 15:35:00,76.75,76.77,76.68,76.7,24603.0,69.5331,69.5512,69.4697,69.4878,24603.0
2022-02-02 15:40:00,76.71,76.75,76.68,76.73,23708.0,69.4969,69.5331,69.4697,69.515,23708.0
2022-02-02 15:45:00,76.72,76.81,76.69,76.81,56440.0,69.5059,69.5875,69.4787,69.5875,56440.0
2022-02-02 15:50:00,76.81,76.84,76.61,76.65,60409.0,69.5875,69.6146,69.4063,69.4425,60409.0
2022-02-02 15:55:00,76.66,76.72,76.64,76.68,150405.0,69.4516,69.5059,69.4335,69.4697,150405.0
2022-02-03 09:30:00,76.0,76.2,75.15,75.56,134019.0,68.8536,69.0348,68.0836,68.455,134019.0
2022-02-03 09:35:00,75.56,75.7,75.33,75.58,28044.0,68.455,68.5818,68.2466,68.4731,28044.0
2022-02-03 09:40:00,75.56,75.73,75.49,75.58,16452.0,68.455,68.609,68.3916,68.4731,16452.0
2022-02-03 09:45:00,75.55,75.59,75.36,75.46,24014.0,68.4459,68.4822,68.2738,68.3644,24014.0
2022-02-03 09:50:00,75.45,75.67,75.37,75.45,14637.0,68.3553,68.5547,68.2829,68.3553,14637.0
2022-02-03 09:55:00,75.46,75.92,75.44,75.67,40897.0,68.3644,68.7812,68.3463,68.5547,40897.0
2022-02-03 10:00:00,75.72,75.81,75.59,75.72,20645.0,68.6,68.6815,68.4822,68.6,20645.0
2022-02-03 10:05:00,75.68,75.87,75.68,75.84,27755.0,68.5637,68.7359,68.5637,68.7087,27755.0
2022-02-03 10:10:00,75.86,76.11,75.8,76.08,26721.0,68.7268,68.9533,68.6724,68.9261,26721.0
2022-02-03 10:15:00,76.07,76.25,76.07,76.1,15428.0,68.917,69.0801,68.917,68.9442,15428.0
2022-02-03 10:20:00,76.08,76.17,75.9,75.98,10813.0,68.9261,69.0076,68.763,68.8355,10813.0
2022-02-03 10:25:00,75.99,76.17,75.98,76.11,14173.0,68.8446,69.0076,68.8355,68.9533,14173.0
2022-02-03 10:30:00,76.12,76.2,76.11,76.17,12411.0,68.9623,69.0348,68.9533,69.0076,12411.0
2022-02-03 10:35:00,76.21,76.25,76.13,76.21,9874.0,69.0439,69.0801,68.9714,69.0439,9874.0
2022-02-03 10:40:00,76.2,76.38,76.2,76.38,9248.0,69.0348,69.1979,69.0348,69.1979,9248.0
2022-02-03 10:45:00,76.4,76.43,76.2,76.23,10533.0,69.216,69.2432,69.0348,69.062,10533.0
2022-02-03 10:50:00,76.25,76.42,76.25,76.32,9551.0,69.0801,69.2341,69.0801,69.1435,9551.0
2022-02-03 10:55:00,76.31,76.41,76.3,76.32,8790.0,69.1345,69.2251,69.1254,69.1435,8790.0
2022-02-03 11:00:00,76.33,76.35,76.2,76.26,7367.0,69.1526,69.1707,69.0348,69.0892,7367.0
2022-02-03 11:05:00,76.26,76.36,76.22,76.36,9522.0,69.0892,69.1798,69.0529,69.1798,9522.0
2022-02-03 11:10:00,76.37,76.46,76.18,76.2,16753.0,69.1888,69.2704,69.0167,69.0348,16753.0
2022-02-03 11:15:00,76.14,76.23,76.02,76.06,10595.0,68.9805,69.062,68.8718,68.908,10595.0
2022-02-03 11:20:00,76.04,76.16,76.02,76.14,8391.0,68.8899,68.9986,68.8718,68.9805,8391.0
2022-02-03 11:25:00,76.16,76.29,76.15,76.28,11826.0,68.9986,69.1164,68.9895,69.1073,11826.0
2022-02-03 11:30:00,76.3,76.39,76.22,76.25,9755.0,69.1254,69.207,69.0529,69.0801,9755.0
2022-02-03 11:35:00,76.25,76.28,76.14,76.15,13738.0,69.0801,69.1073,68.9805,68.9895,13738.0
2022-02-03 11:40:00,76.16,76.23,76.13,76.23,7597.0,68.9986,69.062,68.9714,69.062,7597.0
2022-02-03 11:45:00,76.21,76.22,76.14,76.21,12805.0,69.0439,69.0529,68.9805,69.0439,12805.0
2022-02-03 11:50:00,76.2,76.26,76.18,76.23,8108.0,69.0348,69.0892,69.0167,69.062,8108.0
2022-02-03 11:55:00,76.23,76.25,76.12,76.13,6068.0,69.062,69.0801,68.9623,68.9714,6068.0
2022-02-03 12:00:00,76.12,76.26,76.1,76.2,22905.0,68.9623,69.0892,68.9442,69.0348,22905.0
2022-02-03 12:05:00,76.22,76.26,76.15,76.21,12198.0,69.0529,69.0892,68.9895,69.0439,12198.0
2022-02-03 12:10:00,76.2,76.2,76.01,76.04,33565.0,69.0348,69.0348,68.8627,68.8899,33565.0
2022-02-03 12:15:00,76.04,76.07,75.9,75.91,10462.0,68.8899,68.917,68.763,68.7721,10462.0
2022-02-03 12:20:00,75.89,75.93,75.83,75.91,11353.0,68.754,68.7902,68.6996,68.7721,11353.0
2022-02-03 12:25:00,75.91,75.96,75.88,75.94,6891.0,68.7721,68.8174,68.7449,68.7993,6891.0
2022-02-03 12:30:00,75.94,76.05,75.94,76.05,5859.0,68.7993,68.8989,68.7993,68.8989,5859.0
2022-02-03 12:35:00,76.07,76.14,76.06,76.06,8675.0,68.917,68.9805,68.908,68.908,8675.0
2022-02-03 12:40:00,76.08,76.09,76.0,76.02,9368.0,68.9261,68.9352,68.8536,68.8718,9368.0
2022-02-03 12:45:00,76.01,76.01,75.9,75.92,9506.0,68.8627,68.8627,68.763,68.7812,9506.0
2022-02-03 12:50:00,75.94,76.03,75.94,75.96,6861.0,68.7993,68.8808,68.7993,68.8174,6861.0
2022-02-03 12:55:00,75.97,76.07,75.97,76.05,10195.0,68.8265,68.917,68.8265,68.8989,10195.0
2022-02-03 13:00:00,76.05,76.07,75.99,76.01,7541.0,68.8989,68.917,68.8446,68.8627,7541.0
2022-02-03 13:05:00,76.01,76.08,75.96,75.97,14233.0,68.8627,68.9261,68.8174,68.8265,14233.0
2022-02-03 13:10:00,75.96,76.1,75.96,76.06,5757.0,68.8174,68.9442,68.8174,68.908,5757.0
2022-02-03 13:15:00,76.03,76.03,75.83,75.83,10103.0,68.8808,68.8808,68.6996,68.6996,10103.0
2022-02-03 13:20:00,75.85,75.88,75.79,75.86,10897.0,68.7177,68.7449,68.6634,68.7268,10897.0
2022-02-03 13:25:00,75.85,75.91,75.81,75.82,16800.0,68.7177,68.7721,68.6815,68.6906,16800.0
2022-02-03 13:30:00,75.83,75.86,75.72,75.73,14637.0,68.6996,68.7268,68.6,68.609,14637.0
2022-02-03 13:35:00,75.72,75.82,75.72,75.8,7715.0,68.6,68.6906,68.6,68.6724,7715.0
2022-02-03 13:40:00,75.79,75.95,75.79,75.91,6651.0,68.6634,68.8083,68.6634,68.7721,6651.0
2022-02-03 13:45:00,75.9,75.96,75.86,75.93,8633.0,68.763,68.8174,68.7268,68.7902,8633.0
2022-02-03 13:50:00,75.93,75.95,75.9,75.91,10779.0,68.7902,68.8083,68.763,68.7721,10779.0
2022-02-03 13:55:00,75.9,76.0,75.88,75.94,12063.0,68.763,68.8536,68.7449,68.7993,12063.0
2022-02-03 14:00:00,75.93,75.95,75.87,75.91,7777.0,68.7902,68.8083,68.7359,68.7721,7777.0
2022-02-03 14:05:00,75.92,75.98,75.85,75.98,16066.0,68.7812,68.8355,68.7177,68.8355,16066.0
2022-02-03 14:10:00,76.0,76.03,75.96,76.03,6220.0,68.8536,68.8808,68.8174,68.8808,6220.0
2022-02-03 14:15:00,76.02,76.03,75.99,76.02,5413.0,68.8718,68.8808,68.8446,68.8718,5413.0
2022-02-03 14:20:00,76.01,76.01,75.94,75.95,8553.0,68.8627,68.8627,68.7993,68.8083,8553.0
2022-02-03 14:25:00,75.95,75.96,75.77,75.8,9655.0,68.8083,68.8174,68.6453,68.6724,9655.0
2022-02-03 14:30:00,75.8,75.84,75.73,75.84,9187.0,68.6724,68.7087,68.609,68.7087,9187.0
2022-02-03 14:35:00,75.84,75.85,75.69,75.73,12139.0,68.7087,68.7177,68.5728,68.609,12139.0
2022-02-03 14:40:00,75.71,75.75,75.64,75.66,10471.0,68.5909,68.6271,68.5275,68.5456,10471.0
2022-02-03 14:45:00,75.67,75.74,75.66,75.72,11557.0,68.5547,68.6181,68.5456,68.6,11557.0
2022-02-03 14:50:00,75.72,75.74,75.68,75.71,7413.0,68.6,68.6181,68.5637,68.5909,7413.0
2022-02-03 14:55:00,75.72,75.8,75.72,75.73,10164.0,68.6,68.6724,68.6,68.609,10164.0
2022-02-03 15:00:00,75.75,75.75,75.54,75.59,15275.0,68.6271,68.6271,68.4369,68.4822,15275.0
2022-02-03 15:05:00,75.6,75.74,75.6,75.74,21225.0,68.4912,68.6181,68.4912,68.6181,21225.0
2022-02-03 15:10:00,75.74,75.83,75.74,75.82,11494.0,68.6181,68.6996,68.6181,68.6906,11494.0
2022-02-03 15:15:00,75.85,75.91,75.81,75.83,17252.0,68.7177,68.7721,68.6815,68.6996,17252.0
2022-02-03 15:20:00,75.83,75.94,75.82,75.88,17286.0,68.6996,68.7993,68.6906,68.7449,17286.0
2022-02-03 15:25:00,75.87,75.87,75.79,75.83,9272.0,68.7359,68.7359,68.6634,68.6996,9272.0
2022-02-03 15:30:00,75.81,75.84,75.72,75.73,16859.0,68.6815,68.7087,68.6,68.609,16859.0
2022-02-03 15:35:00,75.73,75.75,75.66,75.68,14425.0,68.609,68.6271,68.5456,68.5637,14425.0
2022-02-03 15:40:00,75.67,75.69,75.62,75.63,14644.0,68.5547,68.5728,68.5094,68.5184,14644.0
2022-02-03 15:45:00,75.63,75.64,75.54,75.61,28381.0,68.5184,68.5275,68.4369,68.5003,28381.0
2022-02-03 15:50:00,75.61,75.68,75.56,75.66,59547.0,68.5003,68.5637,68.455,68.5456,59547.0
2022-02-03 15:55:00,75.65,75.79,75.62,75.68,139576.0,68.5365,68.6634,68.5094,68.5637,139576.0
2022-02-04 09:30:00,75.96,75.96,75.56,75.85,103399.0,68.8174,68.8174,68.455,68.7177,103399.0
2022-02-04 09:35:00,75.85,76.1,75.85,76.1,26904.0,68.7177,68.9442,68.7177,68.9442,26904.0
2022-02-04 09:40:00,76.12,76.13,75.86,76.13,30692.0,68.9623,68.9714,68.7268,68.9714,30692.0
2022-02-04 09:45:00,76.18,76.25,75.97,76.01,26572.0,69.0167,69.0801,68.8265,68.8627,26572.0
2022-02-04 09:50:00,76.01,76.07,75.94,75.99,23232.0,68.8627,68.917,68.7993,68.8446,23232.0
2022-02-04 09:55:00,75.97,76.1,75.83,76.04,17204.0,68.8265,68.9442,68.6996,68.8899,17204.0
2022-02-04 10:00:00,76.03,76.12,75.78,75.91,17172.0,68.8808,68.9623,68.6543,68.7721,17172.0
2022-02-04 10:05:00,75.91,75.91,75.55,75.59,27105.0,68.7721,68.7721,68.4459,68.4822,27105.0
2022-02-04 10:10:00,75.59,75.81,75.57,75.72,15168.0,68.4822,68.6815,68.4641,68.6,15168.0
2022-02-04 10:15:00,75.69,75.9,75.65,75.68,13497.0,68.5728,68.763,68.5365,68.5637,13497.0
2022-02-04 10:20:00,75.69,75.69,75.29,75.36,20977.0,68.5728,68.5728,68.2104,68.2738,20977.0
2022-02-04 10:25:00,75.36,75.4,75.13,75.13,24081.0,68.2738,68.31,68.0654,68.0654,24081.0
2022-02-04 10:30:00,75.11,75.32,75.11,75.12,20807.0,68.0473,68.2376,68.0473,68.0564,20807.0
2022-02-04 10:35:00,75.13,75.14,74.74,74.84,37402.0,68.0654,68.0745,67.7121,67.8027,37402.0
2022-02-04 10:40:00,74.87,74.97,74.77,74.97,21563.0,67.8299,67.9205,67.7393,67.9205,21563.0
2022-02-04 10:45:00,74.93,74.97,74.81,74.94,16250.0,67.8842,67.9205,67.7755,67.8933,16250.0
2022-02-04 10:50:00,74.92,75.02,74.88,74.94,38674.0,67.8752,67.9658,67.8389,67.8933,38674.0
2022-02-04 10:55:00,74.93,74.96,74.82,74.86,19911.0,67.8842,67.9114,67.7846,67.8208,19911.0
2022-02-04 11:00:00,74.85,74.98,74.74,74.78,21873.0,67.8118,67.9295,67.7121,67.7483,21873.0
2022-02-04 11:05:00,74.78,74.82,74.71,74.73,23651.0,67.7483,67.7846,67.6849,67.7031,23651.0
2022-02-04 11:10:00,74.72,74.92,74.61,74.89,27328.0,67.694,67.8752,67.5943,67.848,27328.0
2022-02-04 11:15:00,74.88,75.07,74.85,74.99,10446.0,67.8389,68.0111,67.8118,67.9386,10446.0
2022-02-04 11:20:00,74.99,75.0,74.85,74.9,11433.0,67.9386,67.9477,67.8118,67.8571,11433.0
2022-02-04 11:25:00,74.91,75.04,74.88,75.0,17702.0,67.8661,67.9839,67.8389,67.9477,17702.0
2022-02-04 11:30:00,75.02,75.24,75.01,75.18,14275.0,67.9658,68.1651,67.9567,68.1107,14275.0
2022-02-04 11:35:00,75.18,75.37,75.18,75.29,9016.0,68.1107,68.2829,68.1107,68.2104,9016.0
2022-02-04 11:40:00,75.31,75.38,75.28,75.36,13101.0,68.2285,68.2919,68.2013,68.2738,13101.0
2022-02-04 11:45:00,75.36,75.39,75.27,75.34,12186.0,68.2738,68.301,68.1923,68.2557,12186.0
2022-02-04 11:50:00,75.36,75.41,75.31,75.4,15197.0,68.2738,68.3191,68.2285,68.31,15197.0
2022-02-04 11:55:00,75.41,75.49,75.35,75.35,11285.0,68.3191,68.3916,68.2648,68.2648,11285.0
2022-02-04 12:00:00,75.37,75.48,75.31,75.48,8308.0,68.2829,68.3825,68.2285,68.3825,8308.0
2022-02-04 12:05:00,75.46,75.47,75.3,75.37,12983.0,68.3644,68.3735,68.2195,68.2829,12983.0
2022-02-04 12:10:00,75.38,75.54,75.28,75.49,28599.0,68.2919,68.4369,68.2013,68.3916,28599.0
2022-02-04 12:15:00,75.49,75.53,75.41,75.45,12396.0,68.3916,68.4278,68.3191,68.3553,12396.0
2022-02-04 12:20:00,75.45,75.51,75.35,75.5,12146.0,68.3553,68.4097,68.2648,68.4006,12146.0
2022-02-04 12:25:00,75.51,75.56,75.48,75.52,10345.0,68.4097,68.455,68.3825,68.4188,10345.0
2022-02-04 12:30:00,75.53,75.58,75.48,75.55,9958.0,68.4278,68.4731,68.3825,68.4459,9958.0
2022-02-04 12:35:00,75.55,75.6,75.54,75.56,8272.0,68.4459,68.4912,68.4369,68.455,8272.0
2022-02-04 12:40:00,75.57,75.6,75.48,75.55,7408.0,68.4641,68.4912,68.3825,68.4459,7408.0
2022-02-04 12:45:00,75.52,75.54,75.48,75.51,5322.0,68.4188,68.4369,68.3825,68.4097,5322.0
2022-02-04 12:50:00,75.5,75.54,75.49,75.51,6597.0,68.4006,68.4369,68.3916,68.4097,6597.0
2022-02-04 12:55:00,75.52,75.57,75.5,75.57,7069.0,68.4188,68.4641,68.4006,68.4641,7069.0
2022-02-04 13:00:00,75.6,75.63,75.57,75.6,16450.0,68.4912,68.5184,68.4641,68.4912,16450.0
2022-02-04 13:05:00,75.59,75.67,75.58,75.65,13464.0,68.4822,68.5547,68.4731,68.5365,13464.0
2022-02-04 13:10:00,75.64,75.68,75.56,75.61,17641.0,68.5275,68.5637,68.455,68.5003,17641.0
2022-02-04 13:15:00,75.61,75.61,75.4,75.44,19263.0,68.5003,68.5003,68.31,68.3463,19263.0
2022-02-04 13:20:00,75.45,75.57,75.45,75.57,6714.0,68.3553,68.4641,68.3553,68.4641,6714.0
2022-02-04 13:25:00,75.56,75.58,75.53,75.56,10802.0,68.455,68.4731,68.4278,68.455,10802.0
2022-02-04 13:30:00,75.56,75.58,75.54,75.56,6040.0,68.455,68.4731,68.4369,68.455,6040.0
2022-02-04 13:35:00,75.56,75.68,75.54,75.67,8429.0,68.455,68.5637,68.4369,68.5547,8429.0
2022-02-04 13:40:00,75.69,75.89,75.67,75.83,31990.0,68.5728,68.754,68.5547,68.6996,31990.0
2022-02-04 13:45:00,75.83,75.83,75.67,75.69,7036.0,68.6996,68.6996,68.5547,68.5728,7036.0
2022-02-04 13:50:00,75.69,75.7,75.66,75.68,8553.0,68.5728,68.5818,68.5456,68.5637,8553.0
2022-02-04 13:55:00,75.69,75.71,75.63,75.71,9935.0,68.5728,68.5909,68.5184,68.5909,9935.0
2022-02-04 14:00:00,75.72,75.74,75.65,75.67,6081.0,68.6,68.6181,68.5365,68.5547,6081.0
2022-02-04 14:05:00,75.66,75.7,75.6,75.63,7336.0,68.5456,68.5818,68.4912,68.5184,7336.0
2022-02-04 14:10:00,75.64,75.72,75.63,75.72,11653.0,68.5275,68.6,68.5184,68.6,11653.0
2022-02-04 14:15:00,75.74,75.75,75.65,75.66,10725.0,68.6181,68.6271,68.5365,68.5456,10725.0
2022-02-04 14:20:00,75.66,75.73,75.65,75.67,10034.0,68.5456,68.609,68.5365,68.5547,10034.0
2022-02-04 14:25:00,75.67,75.82,75.67,75.81,7853.0,68.5547,68.6906,68.5547,68.6815,7853.0
2022-02-04 14:30:00,75.81,75.81,75.73,75.76,8064.0,68.6815,68.6815,68.609,68.6362,8064.0
2022-02-04 14:35:00,75.78,75.87,75.75,75.86,14060.0,68.6543,68.7359,68.6271,68.7268,14060.0
2022-02-04 14:40:00,75.9,75.92,75.81,75.81,12082.0,68.763,68.7812,68.6815,68.6815,12082.0
2022-02-04 14:45:00,75.81,75.84,75.78,75.81,12934.0,68.6815,68.7087,68.6543,68.6815,12934.0
2022-02-04 14:50:00,75.8,75.88,75.8,75.84,8834.0,68.6724,68.7449,68.6724,68.7087,8834.0
2022-02-04 14:55:00,75.85,75.91,75.83,75.9,13193.0,68.7177,68.7721,68.6996,68.763,13193.0
2022-02-04 15:00:00,75.91,75.95,75.88,75.93,11967.0,68.7721,68.8083,68.7449,68.7902,11967.0
2022-02-04 15:05:00,75.93,76.01,75.88,76.01,12882.0,68.7902,68.8627,68.7449,68.8627,12882.0
2022-02-04 15:10:00,76.0,76.1,75.98,76.08,11426.0,68.8536,68.9442,68.8355,68.9261,11426.0
2022-02-04 15:15:00,76.07,76.07,76.01,76.01,13008.0,68.917,68.917,68.8627,68.8627,13008.0
2022-02-04 15:20:00,76.02,76.09,76.02,76.08,14844.0,68.8718,68.9352,68.8718,68.9261,14844.0
2022-02-04 15:25:00,76.1,76.17,76.06,76.15,18445.0,68.9442,69.0076,68.908,68.9895,18445.0
2022-02-04 15:30:00,76.16,76.26,76.13,76.23,35051.0,68.9986,69.0892,68.9714,69.062,35051.0
2022-02-04 15:35:00,76.22,76.29,76.2,76.2,18194.0,69.0529,69.1164,69.0348,69.0348,18194.0
2022-02-04 15:40:00,76.2,76.2,76.06,76.07,43218.0,69.0348,69.0348,68.908,68.917,43218.0
2022-02-04 15:45:00,76.06,76.09,75.93,75.99,28282.0,68.908,68.9352,68.7902,68.8446,28282.0
2022-02-04 15:50:00,75.97,76.02,75.84,75.89,36878.0,68.8265,68.8718,68.7087,68.754,36878.0
2022-02-04 15:55:00,75.88,75.9,75.69,75.69,132940.0,68.7449,68.763,68.5728,68.5728,132940.0
2022-02-07 09:30:00,75.91,76.29,75.86,75.96,91872.0,69.1341,69.4802,69.0886,69.1797,91872.0
2022-02-07 09:35:00,76.0,76.1,75.58,75.61,19620.0,69.2161,69.3072,68.8336,68.8609,19620.0
2022-02-07 09:40:00,75.58,75.6,75.27,75.27,15449.0,68.8336,68.8518,68.5513,68.5513,15449.0
2022-02-07 09:45:00,75.32,75.46,75.29,75.42,14603.0,68.5968,68.7243,68.5695,68.6879,14603.0
2022-02-07 09:50:00,75.38,75.47,75.31,75.41,10280.0,68.6515,68.7334,68.5877,68.6788,10280.0
2022-02-07 09:55:00,75.43,75.62,75.42,75.57,11856.0,68.697,68.87,68.6879,68.8245,11856.0
2022-02-07 10:00:00,75.61,75.81,75.58,75.81,15861.0,68.8609,69.0431,68.8336,69.0431,15861.0
2022-02-07 10:05:00,75.81,75.96,75.8,75.81,12396.0,69.0431,69.1797,69.034,69.0431,12396.0
2022-02-07 10:10:00,75.81,75.94,75.68,75.94,13214.0,69.0431,69.1615,68.9247,69.1615,13214.0
2022-02-07 10:15:00,75.94,75.94,75.71,75.73,14920.0,69.1615,69.1615,68.952,68.9702,14920.0
2022-02-07 10:20:00,75.74,75.91,75.72,75.89,15725.0,68.9793,69.1341,68.9611,69.1159,15725.0
2022-02-07 10:25:00,75.89,75.94,75.75,75.86,11460.0,69.1159,69.1615,68.9884,69.0886,11460.0
2022-02-07 10:30:00,75.86,75.96,75.8,75.94,20185.0,69.0886,69.1797,69.034,69.1615,20185.0
2022-02-07 10:35:00,75.94,75.96,75.79,75.83,13495.0,69.1615,69.1797,69.0249,69.0613,13495.0
2022-02-07 10:40:00,75.85,75.85,75.7,75.78,12751.0,69.0795,69.0795,68.9429,69.0158,12751.0
2022-02-07 10:45:00,75.79,75.84,75.76,75.81,12360.0,69.0249,69.0704,68.9975,69.0431,12360.0
2022-02-07 10:50:00,75.78,75.88,75.72,75.88,12237.0,69.0158,69.1068,68.9611,69.1068,12237.0
2022-02-07 10:55:00,75.85,75.87,75.73,75.75,14840.0,69.0795,69.0977,68.9702,68.9884,14840.0
2022-02-07 11:00:00,75.74,75.74,75.65,75.72,15211.0,68.9793,68.9793,68.8974,68.9611,15211.0
2022-02-07 11:05:00,75.72,75.76,75.64,75.66,14470.0,68.9611,68.9975,68.8882,68.9065,14470.0
2022-02-07 11:10:00,75.67,75.85,75.66,75.82,10759.0,68.9156,69.0795,68.9065,69.0522,10759.0
2022-02-07 11:15:00,75.81,75.91,75.78,75.88,23150.0,69.0431,69.1341,69.0158,69.1068,23150.0
2022-02-07 11:20:00,75.88,75.92,75.83,75.91,16209.0,69.1068,69.1433,69.0613,69.1341,16209.0
2022-02-07 11:25:00,75.92,76.03,75.91,75.93,13586.0,69.1433,69.2434,69.1341,69.1524,13586.0
2022-02-07 11:30:00,75.94,75.96,75.79,75.8,12923.0,69.1615,69.1797,69.0249,69.034,12923.0
2022-02-07 11:35:00,75.82,75.95,75.79,75.82,8919.0,69.0522,69.1706,69.0249,69.0522,8919.0
2022-02-07 11:40:00,75.81,75.96,75.8,75.85,8121.0,69.0431,69.1797,69.034,69.0795,8121.0
2022-02-07 11:45:00,75.87,75.95,75.81,75.9,7111.0,69.0977,69.1706,69.0431,69.125,7111.0
2022-02-07 11:50:00,75.9,75.91,75.81,75.9,5911.0,69.125,69.1341,69.0431,69.125,5911.0
2022-02-07 11:55:00,75.87,75.93,75.85,75.89,7620.0,69.0977,69.1524,69.0795,69.1159,7620.0
2022-02-07 12:00:00,75.87,75.88,75.81,75.85,4568.0,69.0977,69.1068,69.0431,69.0795,4568.0
2022-02-07 12:05:00,75.84,75.84,75.67,75.67,10690.0,69.0704,69.0704,68.9156,68.9156,10690.0
2022-02-07 12:10:00,75.62,75.76,75.59,75.74,19372.0,68.87,68.9975,68.8427,68.9793,19372.0
2022-02-07 12:15:00,75.7,75.77,75.68,75.69,7509.0,68.9429,69.0066,68.9247,68.9338,7509.0
2022-02-07 12:20:00,75.68,75.79,75.68,75.68,7028.0,68.9247,69.0249,68.9247,68.9247,7028.0
2022-02-07 12:25:00,75.69,75.75,75.64,75.65,6896.0,68.9338,68.9884,68.8882,68.8974,6896.0
2022-02-07 12:30:00,75.6,75.74,75.59,75.7,4915.0,68.8518,68.9793,68.8427,68.9429,4915.0
2022-02-07 12:35:00,75.72,75.79,75.72,75.74,5141.0,68.9611,69.0249,68.9611,68.9793,5141.0
2022-02-07 12:40:00,75.74,75.77,75.72,75.75,9023.0,68.9793,69.0066,68.9611,68.9884,9023.0
2022-02-07 12:45:00,75.72,75.76,75.67,75.7,18627.0,68.9611,68.9975,68.9156,68.9429,18627.0
2022-02-07 12:50:00,75.7,75.73,75.67,75.68,9002.0,68.9429,68.9702,68.9156,68.9247,9002.0
2022-02-07 12:55:00,75.69,75.71,75.61,75.62,22361.0,68.9338,68.952,68.8609,68.87,22361.0
2022-02-07 13:00:00,75.63,75.69,75.6,75.61,20507.0,68.8791,68.9338,68.8518,68.8609,20507.0
2022-02-07 13:05:00,75.61,75.64,75.57,75.61,17600.0,68.8609,68.8882,68.8245,68.8609,17600.0
2022-02-07 13:10:00,75.61,75.64,75.59,75.63,18111.0,68.8609,68.8882,68.8427,68.8791,18111.0
2022-02-07 13:15:00,75.63,75.66,75.56,75.58,18404.0,68.8791,68.9065,68.8154,68.8336,18404.0
2022-02-07 13:20:00,75.57,75.6,75.55,75.55,16855.0,68.8245,68.8518,68.8063,68.8063,16855.0
2022-02-07 13:25:00,75.57,75.59,75.51,75.56,6648.0,68.8245,68.8427,68.7699,68.8154,6648.0
2022-02-07 13:30:00,75.56,75.89,75.56,75.78,38501.0,68.8154,69.1159,68.8154,69.0158,38501.0
2022-02-07 13:35:00,75.78,75.83,75.74,75.83,7998.0,69.0158,69.0613,68.9793,69.0613,7998.0
2022-02-07 13:40:00,75.86,75.94,75.82,75.93,5300.0,69.0886,69.1615,69.0522,69.1524,5300.0
2022-02-07 13:45:00,75.92,75.97,75.87,75.87,9735.0,69.1433,69.1888,69.0977,69.0977,9735.0
2022-02-07 13:50:00,75.87,75.91,75.86,75.86,5153.0,69.0977,69.1341,69.0886,69.0886,5153.0
2022-02-07 13:55:00,75.85,75.89,75.82,75.83,12313.0,69.0795,69.1159,69.0522,69.0613,12313.0
2022-02-07 14:00:00,75.82,75.92,75.79,75.89,7616.0,69.0522,69.1433,69.0249,69.1159,7616.0
2022-02-07 14:05:00,75.89,75.93,75.88,75.88,4390.0,69.1159,69.1524,69.1068,69.1068,4390.0
2022-02-07 14:10:00,75.88,76.06,75.87,76.06,13464.0,69.1068,69.2708,69.0977,69.2708,13464.0
2022-02-07 14:15:00,76.06,76.08,76.04,76.06,10057.0,69.2708,69.289,69.2525,69.2708,10057.0
2022-02-07 14:20:00,76.04,76.07,75.96,76.02,9599.0,69.2525,69.2799,69.1797,69.2343,9599.0
2022-02-07 14:25:00,76.02,76.11,76.02,76.11,8163.0,69.2343,69.3163,69.2343,69.3163,8163.0
2022-02-07 14:30:00,76.1,76.14,76.08,76.14,6497.0,69.3072,69.3436,69.289,69.3436,6497.0
2022-02-07 14:35:00,76.14,76.14,76.03,76.05,6869.0,69.3436,69.3436,69.2434,69.2617,6869.0
2022-02-07 14:40:00,76.06,76.13,76.05,76.09,6887.0,69.2708,69.3345,69.2617,69.2981,6887.0
2022-02-07 14:45:00,76.09,76.12,76.07,76.08,5602.0,69.2981,69.3254,69.2799,69.289,5602.0
2022-02-07 14:50:00,76.08,76.14,76.08,76.12,4048.0,69.289,69.3436,69.289,69.3254,4048.0
2022-02-07 14:55:00,76.11,76.16,76.09,76.11,9963.0,69.3163,69.3618,69.2981,69.3163,9963.0
2022-02-07 15:00:00,76.11,76.2,76.07,76.2,8070.0,69.3163,69.3983,69.2799,69.3983,8070.0
2022-02-07 15:05:00,76.19,76.2,76.13,76.18,6977.0,69.3892,69.3983,69.3345,69.38,6977.0
2022-02-07 15:10:00,76.18,76.23,76.16,76.21,7273.0,69.38,69.4256,69.3618,69.4074,7273.0
2022-02-07 15:15:00,76.22,76.24,76.17,76.18,10398.0,69.4165,69.4347,69.3709,69.38,10398.0
2022-02-07 15:20:00,76.14,76.2,76.13,76.16,10607.0,69.3436,69.3983,69.3345,69.3618,10607.0
2022-02-07 15:25:00,76.15,76.2,76.11,76.12,9335.0,69.3527,69.3983,69.3163,69.3254,9335.0
2022-02-07 15:30:00,76.12,76.25,76.09,76.23,20568.0,69.3254,69.4438,69.2981,69.4256,20568.0
2022-02-07 15:35:00,76.23,76.28,76.11,76.11,23649.0,69.4256,69.4711,69.3163,69.3163,23649.0
2022-02-07 15:40:00,76.11,76.13,76.06,76.07,18779.0,69.3163,69.3345,69.2708,69.2799,18779.0
2022-02-07 15:45:00,76.06,76.07,75.92,75.95,32299.0,69.2708,69.2799,69.1433,69.1706,32299.0
2022-02-07 15:50:00,75.94,76.11,75.91,75.98,66582.0,69.1615,69.3163,69.1341,69.1979,66582.0
2022-02-07 15:55:00,76.0,76.07,75.94,75.97,193459.0,69.2161,69.2799,69.1615,69.1888,193459.0
2022-02-08 09:30:00,76.3,76.68,76.26,76.57,85192.0,69.4893,69.8354,69.4529,69.7352,85192.0
2022-02-08 09:35:00,76.54,76.59,76.16,76.2,30712.0,69.7079,69.7534,69.3618,69.3983,30712.0
2022-02-08 09:40:00,76.2,76.43,76.14,76.2,15820.0,69.3983,69.6077,69.3436,69.3983,15820.0
2022-02-08 09:45:00,76.24,76.25,76.08,76.15,17499.0,69.4347,69.4438,69.289,69.3527,17499.0
2022-02-08 09:50:00,76.14,76.32,76.02,76.31,15270.0,69.3436,69.5076,69.2343,69.4984,15270.0
2022-02-08 09:55:00,76.33,76.4,76.2,76.33,14156.0,69.5167,69.5804,69.3983,69.5167,14156.0
2022-02-08 10:00:00,76.37,76.37,75.98,76.25,14192.0,69.5531,69.5531,69.1979,69.4438,14192.0
2022-02-08 10:05:00,76.22,76.57,76.21,76.53,9148.0,69.4165,69.7352,69.4074,69.6988,9148.0
2022-02-08 10:10:00,76.51,76.58,76.45,76.53,14125.0,69.6806,69.7443,69.6259,69.6988,14125.0
2022-02-08 10:15:00,76.54,76.59,76.5,76.52,10211.0,69.7079,69.7534,69.6715,69.6897,10211.0
2022-02-08 10:20:00,76.54,76.67,76.54,76.66,7735.0,69.7079,69.8263,69.7079,69.8172,7735.0
2022-02-08 10:25:00,76.69,76.82,76.67,76.78,10987.0,69.8445,69.9629,69.8263,69.9265,10987.0
2022-02-08 10:30:00,76.8,76.88,76.71,76.71,9687.0,69.9447,70.0176,69.8627,69.8627,9687.0
2022-02-08 10:35:00,76.7,76.74,76.63,76.68,8458.0,69.8536,69.8901,69.7899,69.8354,8458.0
2022-02-08 10:40:00,76.68,76.7,76.51,76.56,13871.0,69.8354,69.8536,69.6806,69.7261,13871.0
2022-02-08 10:45:00,76.57,76.66,76.55,76.58,7878.0,69.7352,69.8172,69.717,69.7443,7878.0
2022-02-08 10:50:00,76.55,76.59,76.45,76.45,9318.0,69.717,69.7534,69.6259,69.6259,9318.0
2022-02-08 10:55:00,76.45,76.49,76.31,76.4,11144.0,69.6259,69.6624,69.4984,69.5804,11144.0
2022-02-08 11:00:00,76.38,76.42,76.31,76.39,7669.0,69.5622,69.5986,69.4984,69.5713,7669.0
2022-02-08 11:05:00,76.42,76.47,76.37,76.37,9685.0,69.5986,69.6442,69.5531,69.5531,9685.0
2022-02-08 11:10:00,76.38,76.48,76.35,76.45,14180.0,69.5622,69.6533,69.5349,69.6259,14180.0
2022-02-08 11:15:00,76.48,76.49,76.36,76.42,5553.0,69.6533,69.6624,69.544,69.5986,5553.0
2022-02-08 11:20:00,76.44,76.48,76.18,76.19,22908.0,69.6168,69.6533,69.38,69.3892,22908.0
2022-02-08 11:25:00,76.2,76.35,76.19,76.32,13948.0,69.3983,69.5349,69.3892,69.5076,13948.0
2022-02-08 11:30:00,76.33,76.39,76.31,76.39,10039.0,69.5167,69.5713,69.4984,69.5713,10039.0
2022-02-08 11:35:00,76.39,76.53,76.36,76.48,8221.0,69.5713,69.6988,69.544,69.6533,8221.0
2022-02-08 11:40:00,76.49,76.5,76.44,76.47,6217.0,69.6624,69.6715,69.6168,69.6442,6217.0
2022-02-08 11:45:00,76.48,76.48,76.42,76.44,8281.0,69.6533,69.6533,69.5986,69.6168,8281.0
2022-02-08 11:50:00,76.46,76.53,76.44,76.49,7483.0,69.6351,69.6988,69.6168,69.6624,7483.0
2022-02-08 11:55:00,76.51,76.59,76.5,76.55,10410.0,69.6806,69.7534,69.6715,69.717,10410.0
2022-02-08 12:00:00,76.55,76.59,76.47,76.55,16202.0,69.717,69.7534,69.6442,69.717,16202.0
2022-02-08 12:05:00,76.57,76.61,76.51,76.61,7943.0,69.7352,69.7717,69.6806,69.7717,7943.0
2022-02-08 12:10:00,76.58,76.64,76.57,76.6,3986.0,69.7443,69.799,69.7352,69.7626,3986.0
2022-02-08 12:15:00,76.61,76.65,76.58,76.58,9030.0,69.7717,69.8081,69.7443,69.7443,9030.0
2022-02-08 12:20:00,76.59,76.67,76.59,76.66,6315.0,69.7534,69.8263,69.7534,69.8172,6315.0
2022-02-08 12:25:00,76.65,76.71,76.62,76.67,7095.0,69.8081,69.8627,69.7808,69.8263,7095.0
2022-02-08 12:30:00,76.67,76.74,76.63,76.74,6307.0,69.8263,69.8901,69.7899,69.8901,6307.0
2022-02-08 12:35:00,76.75,76.78,76.72,76.74,15005.0,69.8992,69.9265,69.8718,69.8901,15005.0
2022-02-08 12:40:00,76.73,76.84,76.73,76.82,6918.0,69.881,69.9811,69.881,69.9629,6918.0
2022-02-08 12:45:00,76.83,76.86,76.81,76.82,6120.0,69.972,69.9993,69.9538,69.9629,6120.0
2022-02-08 12:50:00,76.83,76.89,76.83,76.88,2898.0,69.972,70.0267,69.972,70.0176,2898.0
2022-02-08 12:55:00,76.89,76.92,76.86,76.87,5364.0,70.0267,70.054,69.9993,70.0085,5364.0
2022-02-08 13:00:00,76.88,76.98,76.88,76.97,6728.0,70.0176,70.1086,70.0176,70.0995,6728.0
2022-02-08 13:05:00,76.98,77.03,76.96,76.96,8335.0,70.1086,70.1542,70.0904,70.0904,8335.0
2022-02-08 13:10:00,76.93,77.0,76.91,76.98,9157.0,70.0631,70.1269,70.0449,70.1086,9157.0
2022-02-08 13:15:00,76.98,77.05,76.97,77.05,13005.0,70.1086,70.1724,70.0995,70.1724,13005.0
2022-02-08 13:20:00,77.06,77.1,77.04,77.05,8626.0,70.1815,70.2179,70.1633,70.1724,8626.0
2022-02-08 13:25:00,77.03,77.05,77.01,77.02,10505.0,70.1542,70.1724,70.136,70.1451,10505.0
2022-02-08 13:30:00,77.01,77.1,76.95,76.97,10803.0,70.136,70.2179,70.0813,70.0995,10803.0
2022-02-08 13:35:00,77.0,77.01,76.87,76.88,13403.0,70.1269,70.136,70.0085,70.0176,13403.0
2022-02-08 13:40:00,76.88,76.92,76.88,76.9,6493.0,70.0176,70.054,70.0176,70.0358,6493.0
2022-02-08 13:45:00,76.89,76.89,76.85,76.89,7379.0,70.0267,70.0267,69.9902,70.0267,7379.0
2022-02-08 13:50:00,76.89,77.0,76.88,77.0,5829.0,70.0267,70.1269,70.0176,70.1269,5829.0
2022-02-08 13:55:00,76.99,77.01,76.93,77.0,6445.0,70.1177,70.136,70.0631,70.1269,6445.0
2022-02-08 14:00:00,77.0,77.0,76.95,76.96,7160.0,70.1269,70.1269,70.0813,70.0904,7160.0
2022-02-08 14:05:00,76.97,76.99,76.87,76.9,6983.0,70.0995,70.1177,70.0085,70.0358,6983.0
2022-02-08 14:10:00,76.91,76.91,76.87,76.88,5166.0,70.0449,70.0449,70.0085,70.0176,5166.0
2022-02-08 14:15:00,76.89,76.9,76.84,76.85,7922.0,70.0267,70.0358,69.9811,69.9902,7922.0
2022-02-08 14:20:00,76.85,76.86,76.72,76.75,25190.0,69.9902,69.9993,69.8718,69.8992,25190.0
2022-02-08 14:25:00,76.75,76.78,76.71,76.78,7806.0,69.8992,69.9265,69.8627,69.9265,7806.0
2022-02-08 14:30:00,76.78,76.8,76.74,76.79,7174.0,69.9265,69.9447,69.8901,69.9356,7174.0
2022-02-08 14:35:00,76.8,76.82,76.65,76.65,11238.0,69.9447,69.9629,69.8081,69.8081,11238.0
2022-02-08 14:40:00,76.64,76.65,76.56,76.58,9203.0,69.799,69.8081,69.7261,69.7443,9203.0
2022-02-08 14:45:00,76.58,76.6,76.54,76.56,12445.0,69.7443,69.7626,69.7079,69.7261,12445.0
2022-02-08 14:50:00,76.54,76.6,76.54,76.58,5603.0,69.7079,69.7626,69.7079,69.7443,5603.0
2022-02-08 14:55:00,76.59,76.64,76.55,76.6,6892.0,69.7534,69.799,69.717,69.7626,6892.0
2022-02-08 15:00:00,76.59,76.62,76.54,76.61,11154.0,69.7534,69.7808,69.7079,69.7717,11154.0
2022-02-08 15:05:00,76.62,76.64,76.55,76.57,5359.0,69.7808,69.799,69.717,69.7352,5359.0
2022-02-08 15:10:00,76.58,76.82,76.58,76.8,10204.0,69.7443,69.9629,69.7443,69.9447,10204.0
2022-02-08 15:15:00,76.81,76.82,76.76,76.79,15335.0,69.9538,69.9629,69.9083,69.9356,15335.0
2022-02-08 15:20:00,76.77,76.83,76.76,76.83,27841.0,69.9174,69.972,69.9083,69.972,27841.0
2022-02-08 15:25:00,76.83,76.86,76.78,76.82,17254.0,69.972,69.9993,69.9265,69.9629,17254.0
2022-02-08 15:30:00,76.84,76.91,76.83,76.87,15546.0,69.9811,70.0449,69.972,70.0085,15546.0
2022-02-08 15:35:00,76.86,76.86,76.72,76.76,30102.0,69.9993,69.9993,69.8718,69.9083,30102.0
2022-02-08 15:40:00,76.77,76.85,76.67,76.67,31054.0,69.9174,69.9902,69.8263,69.8263,31054.0
2022-02-08 15:45:00,76.65,76.74,76.61,76.67,37886.0,69.8081,69.8901,69.7717,69.8263,37886.0
2022-02-08 15:50:00,76.66,76.77,76.62,76.75,68632.0,69.8172,69.9174,69.7808,69.8992,68632.0
2022-02-08 15:55:00,76.74,76.8,76.67,76.7,151985.0,69.8901,69.9447,69.8263,69.8536,151985.0
2022-02-09 09:30:00,77.2,77.7,77.05,77.29,65150.0,70.309,70.7644,70.1724,70.391,65150.0
2022-02-09 09:35:00,77.3,77.31,77.02,77.1,27816.0,70.4001,70.4092,70.1451,70.2179,27816.0
2022-02-09 09:40:00,77.12,77.46,77.11,77.46,32678.0,70.2361,70.5458,70.227,70.5458,32678.0
2022-02-09 09:45:00,77.49,77.82,77.47,77.78,21287.0,70.5731,70.8737,70.5549,70.8372,21287.0
2022-02-09 09:50:00,77.76,77.77,77.48,77.56,22365.0,70.819,70.8281,70.564,70.6369,22365.0
2022-02-09 09:55:00,77.54,77.69,77.38,77.52,20067.0,70.6187,70.7553,70.4729,70.6004,20067.0
2022-02-09 10:00:00,77.51,77.67,77.4,77.45,16114.0,70.5913,70.737,70.4911,70.5367,16114.0
2022-02-09 10:05:00,77.47,77.58,77.44,77.48,23390.0,70.5549,70.6551,70.5276,70.564,23390.0
2022-02-09 10:10:00,77.51,77.54,77.33,77.49,17657.0,70.5913,70.6187,70.4274,70.5731,17657.0
2022-02-09 10:15:00,77.48,77.6,77.47,77.59,31483.0,70.564,70.6733,70.5549,70.6642,31483.0
2022-02-09 10:20:00,77.57,77.57,77.18,77.18,17807.0,70.646,70.646,70.2908,70.2908,17807.0
2022-02-09 10:25:00,77.23,77.41,77.23,77.31,14275.0,70.3363,70.5003,70.3363,70.4092,14275.0
2022-02-09 10:30:00,77.34,77.36,77.15,77.36,9649.0,70.4365,70.4547,70.2635,70.4547,9649.0
2022-02-09 10:35:00,77.37,77.4,77.25,77.33,12720.0,70.4638,70.4911,70.3545,70.4274,12720.0
2022-02-09 10:40:00,77.34,77.42,77.26,77.27,11394.0,70.4365,70.5094,70.3636,70.3728,11394.0
2022-02-09 10:45:00,77.29,77.43,77.29,77.42,8125.0,70.391,70.5185,70.391,70.5094,8125.0
2022-02-09 10:50:00,77.41,77.52,77.38,77.46,11656.0,70.5003,70.6004,70.4729,70.5458,11656.0
2022-02-09 10:55:00,77.45,77.46,77.36,77.45,24187.0,70.5367,70.5458,70.4547,70.5367,24187.0
2022-02-09 11:00:00,77.45,77.45,77.15,77.21,15556.0,70.5367,70.5367,70.2635,70.3181,15556.0
2022-02-09 11:05:00,77.19,77.29,77.19,77.24,7401.0,70.2999,70.391,70.2999,70.3454,7401.0
2022-02-09 11:10:00,77.25,77.28,77.17,77.22,16727.0,70.3545,70.3819,70.2817,70.3272,16727.0
2022-02-09 11:15:00,77.23,77.24,77.13,77.15,10151.0,70.3363,70.3454,70.2452,70.2635,10151.0
2022-02-09 11:20:00,77.15,77.19,77.11,77.13,24576.0,70.2635,70.2999,70.227,70.2452,24576.0
2022-02-09 11:25:00,77.15,77.2,77.11,77.15,22046.0,70.2635,70.309,70.227,70.2635,22046.0
2022-02-09 11:30:00,77.13,77.16,77.06,77.12,10174.0,70.2452,70.2726,70.1815,70.2361,10174.0
2022-02-09 11:35:00,77.1,77.21,77.03,77.2,25852.0,70.2179,70.3181,70.1542,70.309,25852.0
2022-02-09 11:40:00,77.19,77.26,77.12,77.19,10924.0,70.2999,70.3636,70.2361,70.2999,10924.0
2022-02-09 11:45:00,77.18,77.34,77.17,77.27,27395.0,70.2908,70.4365,70.2817,70.3728,27395.0
2022-02-09 11:50:00,77.28,77.36,77.23,77.27,12447.0,70.3819,70.4547,70.3363,70.3728,12447.0
2022-02-09 11:55:00,77.28,77.31,77.25,77.3,35227.0,70.3819,70.4092,70.3545,70.4001,35227.0
2022-02-09 12:00:00,77.31,77.33,77.29,77.3,16467.0,70.4092,70.4274,70.391,70.4001,16467.0
2022-02-09 12:05:00,77.31,77.4,77.3,77.4,14299.0,70.4092,70.4911,70.4001,70.4911,14299.0
2022-02-09 12:10:00,77.36,77.36,77.29,77.33,17179.0,70.4547,70.4547,70.391,70.4274,17179.0
2022-02-09 12:15:00,77.37,77.44,77.29,77.4,15766.0,70.4638,70.5276,70.391,70.4911,15766.0
2022-02-09 12:20:00,77.39,77.4,77.31,77.31,4602.0,70.482,70.4911,70.4092,70.4092,4602.0
2022-02-09 12:25:00,77.32,77.36,77.3,77.33,11179.0,70.4183,70.4547,70.4001,70.4274,11179.0
2022-02-09 12:30:00,77.33,77.36,77.16,77.23,26782.0,70.4274,70.4547,70.2726,70.3363,26782.0
2022-02-09 12:35:00,77.24,77.29,77.21,77.29,12262.0,70.3454,70.391,70.3181,70.391,12262.0
2022-02-09 12:40:00,77.28,77.39,77.27,77.35,6573.0,70.3819,70.482,70.3728,70.4456,6573.0
2022-02-09 12:45:00,77.36,77.38,77.27,77.31,11559.0,70.4547,70.4729,70.3728,70.4092,11559.0
2022-02-09 12:50:00,77.31,77.34,77.26,77.32,11214.0,70.4092,70.4365,70.3636,70.4183,11214.0
2022-02-09 12:55:00,77.29,77.4,77.29,77.38,10493.0,70.391,70.4911,70.391,70.4729,10493.0
2022-02-09 13:00:00,77.37,77.43,77.34,77.36,10279.0,70.4638,70.5185,70.4365,70.4547,10279.0
2022-02-09 13:05:00,77.35,77.36,77.27,77.32,10304.0,70.4456,70.4547,70.3728,70.4183,10304.0
2022-02-09 13:10:00,77.32,77.38,77.32,77.36,8907.0,70.4183,70.4729,70.4183,70.4547,8907.0
2022-02-09 13:15:00,77.36,77.39,77.33,77.39,12205.0,70.4547,70.482,70.4274,70.482,12205.0
2022-02-09 13:20:00,77.39,77.42,77.37,77.38,10249.0,70.482,70.5094,70.4638,70.4729,10249.0
2022-02-09 13:25:00,77.37,77.44,77.32,77.32,21612.0,70.4638,70.5276,70.4183,70.4183,21612.0
2022-02-09 13:30:00,77.32,77.44,77.32,77.36,11866.0,70.4183,70.5276,70.4183,70.4547,11866.0
2022-02-09 13:35:00,77.35,77.45,77.32,77.45,16627.0,70.4456,70.5367,70.4183,70.5367,16627.0
2022-02-09 13:40:00,77.45,77.49,77.4,77.46,11986.0,70.5367,70.5731,70.4911,70.5458,11986.0
2022-02-09 13:45:00,77.45,77.52,77.44,77.46,8770.0,70.5367,70.6004,70.5276,70.5458,8770.0
2022-02-09 13:50:00,77.48,77.55,77.47,77.52,7350.0,70.564,70.6278,70.5549,70.6004,7350.0
2022-02-09 13:55:00,77.52,77.56,77.51,77.53,12252.0,70.6004,70.6369,70.5913,70.6095,12252.0
2022-02-09 14:00:00,77.53,77.55,77.48,77.48,8103.0,70.6095,70.6278,70.564,70.564,8103.0
2022-02-09 14:05:00,77.48,77.56,77.48,77.54,7135.0,70.564,70.6369,70.564,70.6187,7135.0
2022-02-09 14:10:00,77.56,77.66,77.54,77.64,10066.0,70.6369,70.7279,70.6187,70.7097,10066.0
2022-02-09 14:15:00,77.63,77.67,77.62,77.65,9892.0,70.7006,70.737,70.6915,70.7188,9892.0
2022-02-09 14:20:00,77.66,77.66,77.56,77.59,10464.0,70.7279,70.7279,70.6369,70.6642,10464.0
2022-02-09 14:25:00,77.59,77.6,77.55,77.56,14829.0,70.6642,70.6733,70.6278,70.6369,14829.0
2022-02-09 14:30:00,77.57,77.63,77.55,77.63,10300.0,70.646,70.7006,70.6278,70.7006,10300.0
2022-02-09 14:35:00,77.63,77.64,77.54,77.55,6641.0,70.7006,70.7097,70.6187,70.6278,6641.0
2022-02-09 14:40:00,77.56,77.58,77.53,77.53,9331.0,70.6369,70.6551,70.6095,70.6095,9331.0
2022-02-09 14:45:00,77.54,77.56,77.5,77.52,9425.0,70.6187,70.6369,70.5822,70.6004,9425.0
2022-02-09 14:50:00,77.51,77.54,77.43,77.46,19752.0,70.5913,70.6187,70.5185,70.5458,19752.0
2022-02-09 14:55:00,77.47,77.5,77.45,77.46,8203.0,70.5549,70.5822,70.5367,70.5458,8203.0
2022-02-09 15:00:00,77.45,77.46,77.4,77.42,13635.0,70.5367,70.5458,70.4911,70.5094,13635.0
2022-02-09 15:05:00,77.41,77.47,77.39,77.44,20457.0,70.5003,70.5549,70.482,70.5276,20457.0
2022-02-09 15:10:00,77.45,77.51,77.45,77.51,9333.0,70.5367,70.5913,70.5367,70.5913,9333.0
2022-02-09 15:15:00,77.5,77.56,77.47,77.56,12542.0,70.5822,70.6369,70.5549,70.6369,12542.0
2022-02-09 15:20:00,77.56,77.56,77.47,77.48,14233.0,70.6369,70.6369,70.5549,70.564,14233.0
2022-02-09 15:25:00,77.48,77.5,77.43,77.5,17465.0,70.564,70.5822,70.5185,70.5822,17465.0
2022-02-09 15:30:00,77.49,77.51,77.43,77.46,21655.0,70.5731,70.5913,70.5185,70.5458,21655.0
2022-02-09 15:35:00,77.46,77.57,77.46,77.54,25265.0,70.5458,70.646,70.5458,70.6187,25265.0
2022-02-09 15:40:00,77.54,77.57,77.49,77.54,53161.0,70.6187,70.646,70.5731,70.6187,53161.0
2022-02-09 15:45:00,77.53,77.54,77.41,77.45,41067.0,70.6095,70.6187,70.5003,70.5367,41067.0
2022-02-09 15:50:00,77.45,77.5,77.41,77.45,57400.0,70.5367,70.5822,70.5003,70.5367,57400.0
2022-02-09 15:55:00,77.43,77.64,77.27,77.29,515592.0,70.5185,70.7097,70.3728,70.391,515592.0
2022-02-10 09:30:00,77.23,77.41,77.12,77.14,48072.0,70.3363,70.5003,70.2361,70.2544,48072.0
2022-02-10 09:35:00,77.17,77.36,77.17,77.29,10072.0,70.2817,70.4547,70.2817,70.391,10072.0
2022-02-10 09:40:00,77.33,77.54,77.18,77.5,17474.0,70.4274,70.6187,70.2908,70.5822,17474.0
2022-02-10 09:45:00,77.51,77.6,77.43,77.54,27836.0,70.5913,70.6733,70.5185,70.6187,27836.0
2022-02-10 09:50:00,77.53,77.69,77.45,77.45,12203.0,70.6095,70.7553,70.5367,70.5367,12203.0
2022-02-10 09:55:00,77.47,77.63,77.42,77.61,9202.0,70.5549,70.7006,70.5094,70.6824,9202.0
2022-02-10 10:00:00,77.65,77.77,77.64,77.73,11171.0,70.7188,70.8281,70.7097,70.7917,11171.0
2022-02-10 10:05:00,77.71,77.81,77.63,77.8,18160.0,70.7735,70.8646,70.7006,70.8554,18160.0
2022-02-10 10:10:00,77.77,77.81,77.72,77.79,5972.0,70.8281,70.8646,70.7826,70.8463,5972.0
2022-02-10 10:15:00,77.77,77.77,77.68,77.74,11239.0,70.8281,70.8281,70.7462,70.8008,11239.0
2022-02-10 10:20:00,77.73,77.74,77.61,77.68,9015.0,70.7917,70.8008,70.6824,70.7462,9015.0
2022-02-10 10:25:00,77.67,77.74,77.61,77.69,11640.0,70.737,70.8008,70.6824,70.7553,11640.0
2022-02-10 10:30:00,77.71,77.74,77.64,77.66,11404.0,70.7735,70.8008,70.7097,70.7279,11404.0
2022-02-10 10:35:00,77.68,78.03,77.65,78.01,32632.0,70.7462,71.0649,70.7188,71.0467,32632.0
2022-02-10 10:40:00,78.02,78.02,77.77,77.8,13549.0,71.0558,71.0558,70.8281,70.8554,13549.0
2022-02-10 10:45:00,77.77,77.82,77.71,77.82,17583.0,70.8281,70.8737,70.7735,70.8737,17583.0
2022-02-10 10:50:00,77.82,77.83,77.49,77.55,18858.0,70.8737,70.8828,70.5731,70.6278,18858.0
2022-02-10 10:55:00,77.52,77.58,77.42,77.58,11339.0,70.6004,70.6551,70.5094,70.6551,11339.0
2022-02-10 11:00:00,77.59,77.64,77.48,77.64,4622.0,70.6642,70.7097,70.564,70.7097,4622.0
2022-02-10 11:05:00,77.64,77.72,77.64,77.71,6725.0,70.7097,70.7826,70.7097,70.7735,6725.0
2022-02-10 11:10:00,77.71,77.72,77.54,77.55,12064.0,70.7735,70.7826,70.6187,70.6278,12064.0
2022-02-10 11:15:00,77.53,77.53,77.45,77.51,12896.0,70.6095,70.6095,70.5367,70.5913,12896.0
2022-02-10 11:20:00,77.5,77.65,77.5,77.63,8249.0,70.5822,70.7188,70.5822,70.7006,8249.0
2022-02-10 11:25:00,77.61,77.65,77.55,77.65,12815.0,70.6824,70.7188,70.6278,70.7188,12815.0
2022-02-10 11:30:00,77.64,77.68,77.55,77.56,5203.0,70.7097,70.7462,70.6278,70.6369,5203.0
2022-02-10 11:35:00,77.59,77.6,77.5,77.5,4067.0,70.6642,70.6733,70.5822,70.5822,4067.0
2022-02-10 11:40:00,77.5,77.58,77.48,77.56,8137.0,70.5822,70.6551,70.564,70.6369,8137.0
2022-02-10 11:45:00,77.58,77.71,77.56,77.63,24817.0,70.6551,70.7735,70.6369,70.7006,24817.0
2022-02-10 11:50:00,77.6,77.62,77.55,77.62,14943.0,70.6733,70.6915,70.6278,70.6915,14943.0
2022-02-10 11:55:00,77.63,77.7,77.54,77.55,5236.0,70.7006,70.7644,70.6187,70.6278,5236.0
2022-02-10 12:00:00,77.54,77.63,77.51,77.58,17835.0,70.6187,70.7006,70.5913,70.6551,17835.0
2022-02-10 12:05:00,77.59,77.73,77.56,77.62,9934.0,70.6642,70.7917,70.6369,70.6915,9934.0
2022-02-10 12:10:00,77.62,77.68,77.62,77.64,7774.0,70.6915,70.7462,70.6915,70.7097,7774.0
2022-02-10 12:15:00,77.62,77.65,77.58,77.58,12485.0,70.6915,70.7188,70.6551,70.6551,12485.0
2022-02-10 12:20:00,77.56,77.59,77.53,77.56,6559.0,70.6369,70.6642,70.6095,70.6369,6559.0
2022-02-10 12:25:00,77.55,77.56,77.51,77.56,7117.0,70.6278,70.6369,70.5913,70.6369,7117.0
2022-02-10 12:30:00,77.56,77.59,77.5,77.51,13613.0,70.6369,70.6642,70.5822,70.5913,13613.0
2022-02-10 12:35:00,77.55,77.61,77.53,77.58,7192.0,70.6278,70.6824,70.6095,70.6551,7192.0
2022-02-10 12:40:00,77.59,77.59,77.54,77.55,16972.0,70.6642,70.6642,70.6187,70.6278,16972.0
2022-02-10 12:45:00,77.54,77.55,77.3,77.42,22445.0,70.6187,70.6278,70.4001,70.5094,22445.0
2022-02-10 12:50:00,77.43,77.43,77.28,77.33,9747.0,70.5185,70.5185,70.3819,70.4274,9747.0
2022-02-10 12:55:00,77.31,77.36,77.18,77.27,11538.0,70.4092,70.4547,70.2908,70.3728,11538.0
2022-02-10 13:00:00,77.24,77.28,77.09,77.09,15411.0,70.3454,70.3819,70.2088,70.2088,15411.0
2022-02-10 13:05:00,77.11,77.21,77.06,77.19,7935.0,70.227,70.3181,70.1815,70.2999,7935.0
2022-02-10 13:10:00,77.22,77.27,77.19,77.24,9594.0,70.3272,70.3728,70.2999,70.3454,9594.0
2022-02-10 13:15:00,77.25,77.25,76.93,76.96,15368.0,70.3545,70.3545,70.0631,70.0904,15368.0
2022-02-10 13:20:00,76.95,77.11,76.94,77.11,6757.0,70.0813,70.227,70.0722,70.227,6757.0
2022-02-10 13:25:00,77.09,77.12,76.85,76.85,18056.0,70.2088,70.2361,69.9902,69.9902,18056.0
2022-02-10 13:30:00,76.84,76.88,76.77,76.78,10257.0,69.9811,70.0176,69.9174,69.9265,10257.0
2022-02-10 13:35:00,76.77,76.79,76.62,76.73,20940.0,69.9174,69.9356,69.7808,69.881,20940.0
2022-02-10 13:40:00,76.76,76.87,76.75,76.85,5813.0,69.9083,70.0085,69.8992,69.9902,5813.0
2022-02-10 13:45:00,76.84,76.85,76.69,76.71,7129.0,69.9811,69.9902,69.8445,69.8627,7129.0
2022-02-10 13:50:00,76.74,76.75,76.64,76.68,8067.0,69.8901,69.8992,69.799,69.8354,8067.0
2022-02-10 13:55:00,76.69,76.8,76.66,76.79,16583.0,69.8445,69.9447,69.8172,69.9356,16583.0
2022-02-10 14:00:00,76.77,76.77,76.6,76.72,13000.0,69.9174,69.9174,69.7626,69.8718,13000.0
2022-02-10 14:05:00,76.73,76.78,76.66,76.75,11603.0,69.881,69.9265,69.8172,69.8992,11603.0
2022-02-10 14:10:00,76.76,76.82,76.76,76.78,15003.0,69.9083,69.9629,69.9083,69.9265,15003.0
2022-02-10 14:15:00,76.77,76.78,76.62,76.63,10461.0,69.9174,69.9265,69.7808,69.7899,10461.0
2022-02-10 14:20:00,76.62,76.73,76.62,76.73,9107.0,69.7808,69.881,69.7808,69.881,9107.0
2022-02-10 14:25:00,76.72,76.83,76.7,76.72,13252.0,69.8718,69.972,69.8536,69.8718,13252.0
2022-02-10 14:30:00,76.72,76.74,76.61,76.66,5294.0,69.8718,69.8901,69.7717,69.8172,5294.0
2022-02-10 14:35:00,76.69,76.75,76.64,76.64,6702.0,69.8445,69.8992,69.799,69.799,6702.0
2022-02-10 14:40:00,76.64,76.68,76.57,76.58,7662.0,69.799,69.8354,69.7352,69.7443,7662.0
2022-02-10 14:45:00,76.58,76.7,76.54,76.57,7193.0,69.7443,69.8536,69.7079,69.7352,7193.0
2022-02-10 14:50:00,76.58,76.58,76.4,76.4,7726.0,69.7443,69.7443,69.5804,69.5804,7726.0
2022-02-10 14:55:00,76.42,76.53,76.41,76.45,9556.0,69.5986,69.6988,69.5895,69.6259,9556.0
2022-02-10 15:00:00,76.46,76.51,76.38,76.48,10244.0,69.6351,69.6806,69.5622,69.6533,10244.0
2022-02-10 15:05:00,76.47,76.57,76.46,76.54,9263.0,69.6442,69.7352,69.6351,69.7079,9263.0
2022-02-10 15:10:00,76.56,76.63,76.55,76.58,7609.0,69.7261,69.7899,69.717,69.7443,7609.0
2022-02-10 15:15:00,76.56,76.63,76.42,76.43,12336.0,69.7261,69.7899,69.5986,69.6077,12336.0
2022-02-10 15:20:00,76.45,76.47,76.33,76.44,10566.0,69.6259,69.6442,69.5167,69.6168,10566.0
2022-02-10 15:25:00,76.44,76.52,76.41,76.44,12658.0,69.6168,69.6897,69.5895,69.6168,12658.0
2022-02-10 15:30:00,76.4,76.45,76.34,76.37,18937.0,69.5804,69.6259,69.5258,69.5531,18937.0
2022-02-10 15:35:00,76.37,76.46,76.31,76.34,37029.0,69.5531,69.6351,69.4984,69.5258,37029.0
2022-02-10 15:40:00,76.34,76.39,76.25,76.3,44024.0,69.5258,69.5713,69.4438,69.4893,44024.0
2022-02-10 15:45:00,76.29,76.29,76.13,76.18,56274.0,69.4802,69.4802,69.3345,69.38,56274.0
2022-02-10 15:50:00,76.18,76.32,76.09,76.25,47504.0,69.38,69.5076,69.2981,69.4438,47504.0
2022-02-10 15:55:00,76.25,76.5,76.24,76.45,127452.0,69.4438,69.6715,69.4347,69.6259,127452.0
2022-02-11 09:30:00,76.42,76.42,75.97,76.11,78316.0,69.5986,69.5986,69.1888,69.3163,78316.0
2022-02-11 09:35:00,76.17,76.52,76.17,76.5,12501.0,69.3709,69.6897,69.3709,69.6715,12501.0
2022-02-11 09:40:00,76.53,76.6,76.34,76.59,11952.0,69.6988,69.7626,69.5258,69.7534,11952.0
2022-02-11 09:45:00,76.57,76.79,76.56,76.7,15617.0,69.7352,69.9356,69.7261,69.8536,15617.0
2022-02-11 09:50:00,76.65,77.02,76.64,76.9,15966.0,69.8081,70.1451,69.799,70.0358,15966.0
2022-02-11 09:55:00,76.88,76.93,76.66,76.77,9470.0,70.0176,70.0631,69.8172,69.9174,9470.0
2022-02-11 10:00:00,76.71,76.98,76.71,76.98,12409.0,69.8627,70.1086,69.8627,70.1086,12409.0
2022-02-11 10:05:00,76.98,77.07,76.88,76.95,17569.0,70.1086,70.1906,70.0176,70.0813,17569.0
2022-02-11 10:10:00,76.97,76.97,76.79,76.86,14497.0,70.0995,70.0995,69.9356,69.9993,14497.0
2022-02-11 10:15:00,76.9,77.04,76.89,77.01,7382.0,70.0358,70.1633,70.0267,70.136,7382.0
2022-02-11 10:20:00,77.01,77.09,76.98,77.03,8059.0,70.136,70.2088,70.1086,70.1542,8059.0
2022-02-11 10:25:00,77.01,77.25,77.01,77.14,29724.0,70.136,70.3545,70.136,70.2544,29724.0
2022-02-11 10:30:00,77.15,77.21,77.05,77.06,11281.0,70.2635,70.3181,70.1724,70.1815,11281.0
2022-02-11 10:35:00,77.08,77.12,77.03,77.09,13002.0,70.1997,70.2361,70.1542,70.2088,13002.0
2022-02-11 10:40:00,77.11,77.13,77.06,77.1,11576.0,70.227,70.2452,70.1815,70.2179,11576.0
2022-02-11 10:45:00,77.1,77.17,77.02,77.15,14658.0,70.2179,70.2817,70.1451,70.2635,14658.0
2022-02-11 10:50:00,77.13,77.14,77.02,77.07,12273.0,70.2452,70.2544,70.1451,70.1906,12273.0
2022-02-11 10:55:00,77.08,77.22,77.04,77.22,10542.0,70.1997,70.3272,70.1633,70.3272,10542.0
2022-02-11 11:00:00,77.21,77.4,77.21,77.32,9772.0,70.3181,70.4911,70.3181,70.4183,9772.0
2022-02-11 11:05:00,77.32,77.33,77.2,77.2,10279.0,70.4183,70.4274,70.309,70.309,10279.0
2022-02-11 11:10:00,77.19,77.3,77.14,77.29,20921.0,70.2999,70.4001,70.2544,70.391,20921.0
2022-02-11 11:15:00,77.28,77.28,77.11,77.17,10649.0,70.3819,70.3819,70.227,70.2817,10649.0
2022-02-11 11:20:00,77.19,77.25,77.17,77.25,14873.0,70.2999,70.3545,70.2817,70.3545,14873.0
2022-02-11 11:25:00,77.24,77.27,77.05,77.07,15865.0,70.3454,70.3728,70.1724,70.1906,15865.0
2022-02-11 11:30:00,77.07,77.12,77.02,77.03,7105.0,70.1906,70.2361,70.1451,70.1542,7105.0
2022-02-11 11:35:00,77.04,77.11,76.93,76.96,12937.0,70.1633,70.227,70.0631,70.0904,12937.0
2022-02-11 11:40:00,76.97,77.0,76.87,76.91,13665.0,70.0995,70.1269,70.0085,70.0449,13665.0
2022-02-11 11:45:00,76.93,76.94,76.87,76.9,6448.0,70.0631,70.0722,70.0085,70.0358,6448.0
2022-02-11 11:50:00,76.89,77.03,76.88,77.02,11891.0,70.0267,70.1542,70.0176,70.1451,11891.0
2022-02-11 11:55:00,77.02,77.09,77.0,77.06,6880.0,70.1451,70.2088,70.1269,70.1815,6880.0
2022-02-11 12:00:00,77.05,77.05,77.0,77.04,9594.0,70.1724,70.1724,70.1269,70.1633,9594.0
2022-02-11 12:05:00,77.03,77.07,77.0,77.03,5601.0,70.1542,70.1906,70.1269,70.1542,5601.0
2022-02-11 12:10:00,77.05,77.06,77.0,77.04,7928.0,70.1724,70.1815,70.1269,70.1633,7928.0
2022-02-11 12:15:00,77.03,77.03,76.92,76.92,7245.0,70.1542,70.1542,70.054,70.054,7245.0
2022-02-11 12:20:00,76.94,76.97,76.91,76.95,5347.0,70.0722,70.0995,70.0449,70.0813,5347.0
2022-02-11 12:25:00,76.96,77.04,76.93,77.03,6690.0,70.0904,70.1633,70.0631,70.1542,6690.0
2022-02-11 12:30:00,77.03,77.07,77.02,77.03,5790.0,70.1542,70.1906,70.1451,70.1542,5790.0
2022-02-11 12:35:00,77.05,77.05,76.95,76.95,4474.0,70.1724,70.1724,70.0813,70.0813,4474.0
2022-02-11 12:40:00,76.95,77.0,76.92,77.0,6627.0,70.0813,70.1269,70.054,70.1269,6627.0
2022-02-11 12:45:00,76.98,76.98,76.87,76.89,5892.0,70.1086,70.1086,70.0085,70.0267,5892.0
2022-02-11 12:50:00,76.86,76.91,76.8,76.86,4330.0,69.9993,70.0449,69.9447,69.9993,4330.0
2022-02-11 12:55:00,76.85,76.9,76.85,76.9,3734.0,69.9902,70.0358,69.9902,70.0358,3734.0
2022-02-11 13:00:00,76.92,76.96,76.9,76.92,5814.0,70.054,70.0904,70.0358,70.054,5814.0
2022-02-11 13:05:00,76.91,77.03,76.9,77.01,9072.0,70.0449,70.1542,70.0358,70.136,9072.0
2022-02-11 13:10:00,77.0,77.0,76.88,76.88,4068.0,70.1269,70.1269,70.0176,70.0176,4068.0
2022-02-11 13:15:00,76.88,76.91,76.82,76.86,5388.0,70.0176,70.0449,69.9629,69.9993,5388.0
2022-02-11 13:20:00,76.87,76.91,76.86,76.89,3344.0,70.0085,70.0449,69.9993,70.0267,3344.0
2022-02-11 13:25:00,76.88,76.89,76.76,76.76,9438.0,70.0176,70.0267,69.9083,69.9083,9438.0
2022-02-11 13:30:00,76.75,76.77,76.64,76.74,29891.0,69.8992,69.9174,69.799,69.8901,29891.0
2022-02-11 13:35:00,76.73,76.73,76.41,76.41,9725.0,69.881,69.881,69.5895,69.5895,9725.0
2022-02-11 13:40:00,76.41,76.44,76.16,76.16,22985.0,69.5895,69.6168,69.3618,69.3618,22985.0
2022-02-11 13:45:00,76.16,76.21,76.04,76.16,36230.0,69.3618,69.4074,69.2525,69.3618,36230.0
2022-02-11 13:50:00,76.2,76.3,76.02,76.3,19178.0,69.3983,69.4893,69.2343,69.4893,19178.0
2022-02-11 13:55:00,76.27,76.3,76.14,76.19,10155.0,69.462,69.4893,69.3436,69.3892,10155.0
2022-02-11 14:00:00,76.16,76.21,75.84,76.08,43879.0,69.3618,69.4074,69.0704,69.289,43879.0
2022-02-11 14:05:00,76.1,76.28,75.92,76.14,21187.0,69.3072,69.4711,69.1433,69.3436,21187.0
2022-02-11 14:10:00,76.17,76.38,76.13,76.36,16767.0,69.3709,69.5622,69.3345,69.544,16767.0
2022-02-11 14:15:00,76.38,76.55,76.32,76.48,18203.0,69.5622,69.717,69.5076,69.6533,18203.0
2022-02-11 14:20:00,76.47,76.56,76.44,76.47,17486.0,69.6442,69.7261,69.6168,69.6442,17486.0
2022-02-11 14:25:00,76.47,76.47,76.23,76.25,15621.0,69.6442,69.6442,69.4256,69.4438,15621.0
2022-02-11 14:30:00,76.25,76.56,76.22,76.51,21238.0,69.4438,69.7261,69.4165,69.6806,21238.0
2022-02-11 14:35:00,76.51,76.52,76.42,76.42,28582.0,69.6806,69.6897,69.5986,69.5986,28582.0
2022-02-11 14:40:00,76.44,76.44,76.16,76.18,18403.0,69.6168,69.6168,69.3618,69.38,18403.0
2022-02-11 14:45:00,76.18,76.21,76.11,76.18,17282.0,69.38,69.4074,69.3163,69.38,17282.0
2022-02-11 14:50:00,76.18,76.2,76.09,76.18,17691.0,69.38,69.3983,69.2981,69.38,17691.0
2022-02-11 14:55:00,76.19,76.35,76.18,76.3,18564.0,69.3892,69.5349,69.38,69.4893,18564.0
2022-02-11 15:00:00,76.31,76.45,76.28,76.42,20305.0,69.4984,69.6259,69.4711,69.5986,20305.0
2022-02-11 15:05:00,76.4,76.46,76.24,76.26,23643.0,69.5804,69.6351,69.4347,69.4529,23643.0
2022-02-11 15:10:00,76.27,76.39,76.17,76.33,19732.0,69.462,69.5713,69.3709,69.5167,19732.0
2022-02-11 15:15:00,76.35,76.45,76.2,76.22,28218.0,69.5349,69.6259,69.3983,69.4165,28218.0
2022-02-11 15:20:00,76.23,76.31,76.13,76.18,22908.0,69.4256,69.4984,69.3345,69.38,22908.0
2022-02-11 15:25:00,76.2,76.36,76.16,76.36,20511.0,69.3983,69.544,69.3618,69.544,20511.0
2022-02-11 15:30:00,76.36,76.36,76.13,76.3,27973.0,69.544,69.544,69.3345,69.4893,27973.0
2022-02-11 15:35:00,76.28,76.35,76.22,76.23,26473.0,69.4711,69.5349,69.4165,69.4256,26473.0
2022-02-11 15:40:00,76.25,76.31,76.08,76.27,36182.0,69.4438,69.4984,69.289,69.462,36182.0
2022-02-11 15:45:00,76.26,76.5,76.23,76.48,39237.0,69.4529,69.6715,69.4256,69.6533,39237.0
2022-02-11 15:50:00,76.52,76.54,76.38,76.41,42508.0,69.6897,69.7079,69.5622,69.5895,42508.0
2022-02-11 15:55:00,76.41,76.58,76.41,76.47,225890.0,69.5895,69.7443,69.5895,69.6442,225890.0
2022-02-14 09:30:00,76.41,76.75,76.31,76.48,140233.0,69.5895,69.8992,69.4984,69.6533,140233.0
2022-02-14 09:35:00,76.54,76.54,76.18,76.25,18887.0,69.7079,69.7079,69.38,69.4438,18887.0
2022-02-14 09:40:00,76.25,76.43,76.13,76.15,21015.0,69.4438,69.6077,69.3345,69.3527,21015.0
2022-02-14 09:45:00,76.12,76.14,75.65,75.83,33011.0,69.3254,69.3436,68.8974,69.0613,33011.0
2022-02-14 09:50:00,75.82,75.93,75.75,75.87,17719.0,69.0522,69.1524,68.9884,69.0977,17719.0
2022-02-14 09:55:00,75.92,75.96,75.78,75.87,60508.0,69.1433,69.1797,69.0158,69.0977,60508.0
2022-02-14 10:00:00,75.87,75.87,75.63,75.72,31306.0,69.0977,69.0977,68.8791,68.9611,31306.0
2022-02-14 10:05:00,75.64,75.74,75.47,75.68,14573.0,68.8882,68.9793,68.7334,68.9247,14573.0
2022-02-14 10:10:00,75.67,75.82,75.64,75.66,10871.0,68.9156,69.0522,68.8882,68.9065,10871.0
2022-02-14 10:15:00,75.68,75.68,75.26,75.42,12455.0,68.9247,68.9247,68.5422,68.6879,12455.0
2022-02-14 10:20:00,75.43,75.59,75.39,75.54,15614.0,68.697,68.8427,68.6606,68.7972,15614.0
2022-02-14 10:25:00,75.54,75.55,75.37,75.46,11756.0,68.7972,68.8063,68.6423,68.7243,11756.0
2022-02-14 10:30:00,75.48,75.51,75.3,75.4,19075.0,68.7425,68.7699,68.5786,68.6697,19075.0
2022-02-14 10:35:00,75.39,75.41,75.29,75.32,11956.0,68.6606,68.6788,68.5695,68.5968,11956.0
2022-02-14 10:40:00,75.34,75.37,75.21,75.22,11148.0,68.615,68.6423,68.4966,68.5057,11148.0
2022-02-14 10:45:00,75.22,75.22,74.97,75.02,20590.0,68.5057,68.5057,68.2781,68.3236,20590.0
2022-02-14 10:50:00,75.01,75.04,74.86,74.86,19242.0,68.3145,68.3418,68.1779,68.1779,19242.0
2022-02-14 10:55:00,74.9,74.97,74.8,74.9,17366.0,68.2143,68.2781,68.1232,68.2143,17366.0
2022-02-14 11:00:00,74.87,74.93,74.8,74.92,51588.0,68.187,68.2416,68.1232,68.2325,51588.0
2022-02-14 11:05:00,74.92,74.95,74.84,74.93,14926.0,68.2325,68.2598,68.1597,68.2416,14926.0
2022-02-14 11:10:00,74.93,74.94,74.78,74.83,15264.0,68.2416,68.2507,68.105,68.1506,15264.0
2022-02-14 11:15:00,74.85,74.93,74.82,74.9,9901.0,68.1688,68.2416,68.1414,68.2143,9901.0
2022-02-14 11:20:00,74.9,75.07,74.9,75.0,20041.0,68.2143,68.3691,68.2143,68.3054,20041.0
2022-02-14 11:25:00,75.03,75.09,74.97,75.02,13980.0,68.3327,68.3873,68.2781,68.3236,13980.0
2022-02-14 11:30:00,75.02,75.13,75.0,75.13,23345.0,68.3236,68.4238,68.3054,68.4238,23345.0
2022-02-14 11:35:00,75.12,75.21,75.09,75.11,8659.0,68.4147,68.4966,68.3873,68.4056,8659.0
2022-02-14 11:40:00,75.11,75.32,75.11,75.3,7096.0,68.4056,68.5968,68.4056,68.5786,7096.0
2022-02-14 11:45:00,75.34,75.39,75.29,75.39,6880.0,68.615,68.6606,68.5695,68.6606,6880.0
2022-02-14 11:50:00,75.42,75.42,75.3,75.33,9376.0,68.6879,68.6879,68.5786,68.6059,9376.0
2022-02-14 11:55:00,75.35,75.51,75.34,75.51,8273.0,68.6241,68.7699,68.615,68.7699,8273.0
2022-02-14 12:00:00,75.5,75.5,75.33,75.36,13231.0,68.7607,68.7607,68.6059,68.6332,13231.0
2022-02-14 12:05:00,75.38,75.44,75.32,75.32,7847.0,68.6515,68.7061,68.5968,68.5968,7847.0
2022-02-14 12:10:00,75.33,75.34,75.26,75.27,6942.0,68.6059,68.615,68.5422,68.5513,6942.0
2022-02-14 12:15:00,75.28,75.36,75.26,75.34,6885.0,68.5604,68.6332,68.5422,68.615,6885.0
2022-02-14 12:20:00,75.36,75.49,75.36,75.48,5655.0,68.6332,68.7516,68.6332,68.7425,5655.0
2022-02-14 12:25:00,75.48,75.55,75.47,75.55,7087.0,68.7425,68.8063,68.7334,68.8063,7087.0
2022-02-14 12:30:00,75.55,75.63,75.55,75.59,8041.0,68.8063,68.8791,68.8063,68.8427,8041.0
2022-02-14 12:35:00,75.59,75.65,75.53,75.64,9698.0,68.8427,68.8974,68.7881,68.8882,9698.0
2022-02-14 12:40:00,75.66,75.85,75.66,75.82,6054.0,68.9065,69.0795,68.9065,69.0522,6054.0
2022-02-14 12:45:00,75.81,75.83,75.76,75.83,4756.0,69.0431,69.0613,68.9975,69.0613,4756.0
2022-02-14 12:50:00,75.83,75.87,75.81,75.83,5883.0,69.0613,69.0977,69.0431,69.0613,5883.0
2022-02-14 12:55:00,75.83,75.84,75.78,75.83,5533.0,69.0613,69.0704,69.0158,69.0613,5533.0
2022-02-14 13:00:00,75.84,75.89,75.81,75.88,21251.0,69.0704,69.1159,69.0431,69.1068,21251.0
2022-02-14 13:05:00,75.89,75.98,75.84,75.92,5723.0,69.1159,69.1979,69.0704,69.1433,5723.0
2022-02-14 13:10:00,75.93,75.93,75.86,75.86,4193.0,69.1524,69.1524,69.0886,69.0886,4193.0
2022-02-14 13:15:00,75.86,75.89,75.83,75.86,5716.0,69.0886,69.1159,69.0613,69.0886,5716.0
2022-02-14 13:20:00,75.86,75.87,75.77,75.77,6116.0,69.0886,69.0977,69.0066,69.0066,6116.0
2022-02-14 13:25:00,75.77,75.86,75.77,75.85,7915.0,69.0066,69.0886,69.0066,69.0795,7915.0
2022-02-14 13:30:00,75.87,75.87,75.7,75.76,13145.0,69.0977,69.0977,68.9429,68.9975,13145.0
2022-02-14 13:35:00,75.76,75.82,75.73,75.82,5472.0,68.9975,69.0522,68.9702,69.0522,5472.0
2022-02-14 13:40:00,75.82,75.83,75.75,75.78,8499.0,69.0522,69.0613,68.9884,69.0158,8499.0
2022-02-14 13:45:00,75.77,75.82,75.66,75.7,8237.0,69.0066,69.0522,68.9065,68.9429,8237.0
2022-02-14 13:50:00,75.7,75.7,75.51,75.54,13601.0,68.9429,68.9429,68.7699,68.7972,13601.0
2022-02-14 13:55:00,75.52,75.6,75.45,75.53,20897.0,68.779,68.8518,68.7152,68.7881,20897.0
2022-02-14 14:00:00,75.5,75.64,75.47,75.63,16578.0,68.7607,68.8882,68.7334,68.8791,16578.0
2022-02-14 14:05:00,75.62,75.67,75.51,75.62,10852.0,68.87,68.9156,68.7699,68.87,10852.0
2022-02-14 14:10:00,75.61,75.69,75.57,75.69,15699.0,68.8609,68.9338,68.8245,68.9338,15699.0
2022-02-14 14:15:00,75.69,75.72,75.56,75.56,12166.0,68.9338,68.9611,68.8154,68.8154,12166.0
2022-02-14 14:20:00,75.54,75.63,75.54,75.55,12548.0,68.7972,68.8791,68.7972,68.8063,12548.0
2022-02-14 14:25:00,75.55,75.85,75.51,75.69,25719.0,68.8063,69.0795,68.7699,68.9338,25719.0
2022-02-14 14:30:00,75.67,75.85,75.64,75.84,26107.0,68.9156,69.0795,68.8882,69.0704,26107.0
2022-02-14 14:35:00,75.85,75.9,75.79,75.83,9088.0,69.0795,69.125,69.0249,69.0613,9088.0
2022-02-14 14:40:00,75.83,75.93,75.78,75.83,9297.0,69.0613,69.1524,69.0158,69.0613,9297.0
2022-02-14 14:45:00,75.82,75.84,75.68,75.75,10466.0,69.0522,69.0704,68.9247,68.9884,10466.0
2022-02-14 14:50:00,75.74,75.96,75.73,75.84,12135.0,68.9793,69.1797,68.9702,69.0704,12135.0
2022-02-14 14:55:00,75.84,75.86,75.76,75.82,13460.0,69.0704,69.0886,68.9975,69.0522,13460.0
2022-02-14 15:00:00,75.82,75.83,75.76,75.79,10403.0,69.0522,69.0613,68.9975,69.0249,10403.0
2022-02-14 15:05:00,75.78,75.91,75.7,75.9,12360.0,69.0158,69.1341,68.9429,69.125,12360.0
2022-02-14 15:10:00,75.88,75.91,75.79,75.88,14769.0,69.1068,69.1341,69.0249,69.1068,14769.0
2022-02-14 15:15:00,75.88,75.88,75.76,75.76,15601.0,69.1068,69.1068,68.9975,68.9975,15601.0
2022-02-14 15:20:00,75.76,75.97,75.73,75.9,18490.0,68.9975,69.1888,68.9702,69.125,18490.0
2022-02-14 15:25:00,75.89,75.95,75.8,75.83,26138.0,69.1159,69.1706,69.034,69.0613,26138.0
2022-02-14 15:30:00,75.83,76.01,75.79,75.98,37719.0,69.0613,69.2252,69.0249,69.1979,37719.0
2022-02-14 15:35:00,75.99,76.08,75.87,75.92,96656.0,69.207,69.289,69.0977,69.1433,96656.0
2022-02-14 15:40:00,75.92,76.13,75.92,76.13,32797.0,69.1433,69.3345,69.1433,69.3345,32797.0
2022-02-14 15:45:00,76.13,76.26,76.04,76.18,45949.0,69.3345,69.4529,69.2525,69.38,45949.0
2022-02-14 15:50:00,76.2,76.21,76.02,76.12,66912.0,69.3983,69.4074,69.2343,69.3254,66912.0
2022-02-14 15:55:00,76.13,76.31,76.11,76.12,172501.0,69.3345,69.4984,69.3163,69.3254,172501.0
2022-02-15 09:30:00,76.15,76.6,76.03,76.59,62848.0,69.3527,69.7626,69.2434,69.7534,62848.0
2022-02-15 09:35:00,76.65,76.87,76.62,76.77,13276.0,69.8081,70.0085,69.7808,69.9174,13276.0
2022-02-15 09:40:00,76.79,76.91,76.76,76.84,13602.0,69.9356,70.0449,69.9083,69.9811,13602.0
2022-02-15 09:45:00,76.87,77.19,76.87,77.14,36703.0,70.0085,70.2999,70.0085,70.2544,36703.0
2022-02-15 09:50:00,77.13,77.18,76.88,77.01,21118.0,70.2452,70.2908,70.0176,70.136,21118.0
2022-02-15 09:55:00,77.01,77.01,76.64,76.71,17772.0,70.136,70.136,69.799,69.8627,17772.0
2022-02-15 10:00:00,76.69,76.92,76.68,76.86,26820.0,69.8445,70.054,69.8354,69.9993,26820.0
2022-02-15 10:05:00,76.9,77.0,76.84,77.0,25059.0,70.0358,70.1269,69.9811,70.1269,25059.0
2022-02-15 10:10:00,77.0,77.04,76.87,77.01,9159.0,70.1269,70.1633,70.0085,70.136,9159.0
2022-02-15 10:15:00,77.03,77.14,77.0,77.09,12940.0,70.1542,70.2544,70.1269,70.2088,12940.0
2022-02-15 10:20:00,77.08,77.12,76.96,77.0,7241.0,70.1997,70.2361,70.0904,70.1269,7241.0
2022-02-15 10:25:00,77.0,77.08,76.87,77.05,10183.0,70.1269,70.1997,70.0085,70.1724,10183.0
2022-02-15 10:30:00,77.07,77.1,77.0,77.1,6183.0,70.1906,70.2179,70.1269,70.2179,6183.0
2022-02-15 10:35:00,77.11,77.14,77.06,77.09,12337.0,70.227,70.2544,70.1815,70.2088,12337.0
2022-02-15 10:40:00,77.08,77.11,77.01,77.07,9592.0,70.1997,70.227,70.136,70.1906,9592.0
2022-02-15 10:45:00,77.07,77.11,76.97,76.98,20043.0,70.1906,70.227,70.0995,70.1086,20043.0
2022-02-15 10:50:00,77.0,77.02,76.92,76.94,6604.0,70.1269,70.1451,70.054,70.0722,6604.0
2022-02-15 10:55:00,76.93,77.02,76.89,77.0,8242.0,70.0631,70.1451,70.0267,70.1269,8242.0
2022-02-15 11:00:00,77.01,77.16,77.01,77.15,7577.0,70.136,70.2726,70.136,70.2635,7577.0
2022-02-15 11:05:00,77.14,77.16,76.97,77.04,8382.0,70.2544,70.2726,70.0995,70.1633,8382.0
2022-02-15 11:10:00,77.03,77.08,76.96,77.01,5691.0,70.1542,70.1997,70.0904,70.136,5691.0
2022-02-15 11:15:00,77.01,77.02,76.94,76.95,5554.0,70.136,70.1451,70.0722,70.0813,5554.0
2022-02-15 11:20:00,76.94,76.98,76.91,76.96,6639.0,70.0722,70.1086,70.0449,70.0904,6639.0
2022-02-15 11:25:00,76.94,76.94,76.82,76.9,12722.0,70.0722,70.0722,69.9629,70.0358,12722.0
2022-02-15 11:30:00,76.91,77.04,76.86,77.04,10953.0,70.0449,70.1633,69.9993,70.1633,10953.0
2022-02-15 11:35:00,77.06,77.06,77.01,77.02,5382.0,70.1815,70.1815,70.136,70.1451,5382.0
2022-02-15 11:40:00,77.02,77.07,76.91,76.91,5516.0,70.1451,70.1906,70.0449,70.0449,5516.0
2022-02-15 11:45:00,76.92,77.01,76.87,76.92,8256.0,70.054,70.136,70.0085,70.054,8256.0
2022-02-15 11:50:00,76.94,76.95,76.88,76.89,5377.0,70.0722,70.0813,70.0176,70.0267,5377.0
2022-02-15 11:55:00,76.89,77.0,76.88,77.0,7966.0,70.0267,70.1269,70.0176,70.1269,7966.0
2022-02-15 12:00:00,77.0,77.07,77.0,77.02,7491.0,70.1269,70.1906,70.1269,70.1451,7491.0
2022-02-15 12:05:00,77.04,77.06,77.02,77.04,5239.0,70.1633,70.1815,70.1451,70.1633,5239.0
2022-02-15 12:10:00,77.07,77.08,77.04,77.04,7531.0,70.1906,70.1997,70.1633,70.1633,7531.0
2022-02-15 12:15:00,77.04,77.08,76.97,77.06,8550.0,70.1633,70.1997,70.0995,70.1815,8550.0
2022-02-15 12:20:00,77.05,77.14,77.05,77.13,10539.0,70.1724,70.2544,70.1724,70.2452,10539.0
2022-02-15 12:25:00,77.14,77.16,77.08,77.13,11472.0,70.2544,70.2726,70.1997,70.2452,11472.0
2022-02-15 12:30:00,77.12,77.19,77.12,77.14,6498.0,70.2361,70.2999,70.2361,70.2544,6498.0
2022-02-15 12:35:00,77.13,77.16,77.07,77.11,5837.0,70.2452,70.2726,70.1906,70.227,5837.0
2022-02-15 12:40:00,77.11,77.12,77.09,77.12,3350.0,70.227,70.2361,70.2088,70.2361,3350.0
2022-02-15 12:45:00,77.1,77.11,76.96,76.99,17822.0,70.2179,70.227,70.0904,70.1177,17822.0
2022-02-15 12:50:00,76.96,77.0,76.93,76.96,15584.0,70.0904,70.1269,70.0631,70.0904,15584.0
2022-02-15 12:55:00,76.95,76.97,76.9,76.92,8120.0,70.0813,70.0995,70.0358,70.054,8120.0
2022-02-15 13:00:00,76.94,76.95,76.84,76.87,6422.0,70.0722,70.0813,69.9811,70.0085,6422.0
2022-02-15 13:05:00,76.87,76.9,76.85,76.88,4644.0,70.0085,70.0358,69.9902,70.0176,4644.0
2022-02-15 13:10:00,76.87,76.88,76.83,76.86,6518.0,70.0085,70.0176,69.972,69.9993,6518.0
2022-02-15 13:15:00,76.87,76.88,76.82,76.87,6888.0,70.0085,70.0176,69.9629,70.0085,6888.0
2022-02-15 13:20:00,76.88,76.96,76.87,76.92,4605.0,70.0176,70.0904,70.0085,70.054,4605.0
2022-02-15 13:25:00,76.92,76.99,76.91,76.99,6469.0,70.054,70.1177,70.0449,70.1177,6469.0
2022-02-15 13:30:00,76.99,77.02,76.9,76.92,9736.0,70.1177,70.1451,70.0358,70.054,9736.0
2022-02-15 13:35:00,76.92,77.0,76.92,76.96,4670.0,70.054,70.1269,70.054,70.0904,4670.0
2022-02-15 13:40:00,76.96,76.99,76.93,76.97,5005.0,70.0904,70.1177,70.0631,70.0995,5005.0
2022-02-15 13:45:00,76.98,77.02,76.95,77.0,7611.0,70.1086,70.1451,70.0813,70.1269,7611.0
2022-02-15 13:50:00,76.99,77.01,76.95,76.95,4663.0,70.1177,70.136,70.0813,70.0813,4663.0
2022-02-15 13:55:00,76.95,76.97,76.9,76.92,7440.0,70.0813,70.0995,70.0358,70.054,7440.0
2022-02-15 14:00:00,76.91,76.91,76.85,76.91,7670.0,70.0449,70.0449,69.9902,70.0449,7670.0
2022-02-15 14:05:00,76.89,76.89,76.78,76.79,9718.0,70.0267,70.0267,69.9265,69.9356,9718.0
2022-02-15 14:10:00,76.8,76.83,76.79,76.81,16968.0,69.9447,69.972,69.9356,69.9538,16968.0
2022-02-15 14:15:00,76.81,76.91,76.81,76.9,18410.0,69.9538,70.0449,69.9538,70.0358,18410.0
2022-02-15 14:20:00,76.9,76.97,76.88,76.96,11970.0,70.0358,70.0995,70.0176,70.0904,11970.0
2022-02-15 14:25:00,76.96,77.01,76.96,77.0,5247.0,70.0904,70.136,70.0904,70.1269,5247.0
2022-02-15 14:30:00,77.01,77.04,76.99,77.01,9189.0,70.136,70.1633,70.1177,70.136,9189.0
2022-02-15 14:35:00,77.01,77.04,76.95,76.96,7461.0,70.136,70.1633,70.0813,70.0904,7461.0
2022-02-15 14:40:00,76.97,76.98,76.88,76.96,14026.0,70.0995,70.1086,70.0176,70.0904,14026.0
2022-02-15 14:45:00,76.97,76.97,76.82,76.85,7575.0,70.0995,70.0995,69.9629,69.9902,7575.0
2022-02-15 14:50:00,76.85,76.89,76.83,76.89,8768.0,69.9902,70.0267,69.972,70.0267,8768.0
2022-02-15 14:55:00,76.9,76.92,76.84,76.84,7007.0,70.0358,70.054,69.9811,69.9811,7007.0
2022-02-15 15:00:00,76.85,76.88,76.79,76.82,13888.0,69.9902,70.0176,69.9356,69.9629,13888.0
2022-02-15 15:05:00,76.83,76.84,76.75,76.75,14083.0,69.972,69.9811,69.8992,69.8992,14083.0
2022-02-15 15:10:00,76.76,76.79,76.71,76.73,15715.0,69.9083,69.9356,69.8627,69.881,15715.0
2022-02-15 15:15:00,76.72,76.78,76.7,76.78,14362.0,69.8718,69.9265,69.8536,69.9265,14362.0
2022-02-15 15:20:00,76.78,76.78,76.7,76.7,9585.0,69.9265,69.9265,69.8536,69.8536,9585.0
2022-02-15 15:25:00,76.72,76.74,76.7,76.73,17035.0,69.8718,69.8901,69.8536,69.881,17035.0
2022-02-15 15:30:00,76.72,76.78,76.58,76.6,32259.0,69.8718,69.9265,69.7443,69.7626,32259.0
2022-02-15 15:35:00,76.6,76.64,76.41,76.42,32293.0,69.7626,69.799,69.5895,69.5986,32293.0
2022-02-15 15:40:00,76.42,76.57,76.37,76.54,36752.0,69.5986,69.7352,69.5531,69.7079,36752.0
2022-02-15 15:45:00,76.52,76.6,76.42,76.59,33419.0,69.6897,69.7626,69.5986,69.7534,33419.0
2022-02-15 15:50:00,76.61,76.81,76.61,76.67,88737.0,69.7717,69.9538,69.7717,69.8263,88737.0
2022-02-15 15:55:00,76.68,76.84,76.66,76.79,147615.0,69.8354,69.9811,69.8172,69.9356,147615.0
2022-02-16 09:30:00,76.73,76.97,76.67,76.84,51486.0,69.881,70.0995,69.8263,69.9811,51486.0
2022-02-16 09:35:00,76.85,77.13,76.78,77.1,14838.0,69.9902,70.2452,69.9265,70.2179,14838.0
2022-02-16 09:40:00,77.09,77.49,77.08,77.47,29071.0,70.2088,70.5731,70.1997,70.5549,29071.0
2022-02-16 09:45:00,77.47,77.71,77.31,77.36,46854.0,70.5549,70.7735,70.4092,70.4547,46854.0
2022-02-16 09:50:00,77.36,77.36,76.98,76.98,15563.0,70.4547,70.4547,70.1086,70.1086,15563.0
2022-02-16 09:55:00,77.03,77.07,76.85,76.94,11923.0,70.1542,70.1906,69.9902,70.0722,11923.0
2022-02-16 10:00:00,76.93,77.02,76.8,76.8,12016.0,70.0631,70.1451,69.9447,69.9447,12016.0
2022-02-16 10:05:00,76.8,76.83,76.63,76.63,28308.0,69.9447,69.972,69.7899,69.7899,28308.0
2022-02-16 10:10:00,76.67,76.86,76.66,76.81,15051.0,69.8263,69.9993,69.8172,69.9538,15051.0
2022-02-16 10:15:00,76.79,76.88,76.73,76.81,10631.0,69.9356,70.0176,69.881,69.9538,10631.0
2022-02-16 10:20:00,76.81,76.86,76.74,76.85,11924.0,69.9538,69.9993,69.8901,69.9902,11924.0
2022-02-16 10:25:00,76.86,76.87,76.75,76.78,15340.0,69.9993,70.0085,69.8992,69.9265,15340.0
2022-02-16 10:30:00,76.79,76.86,76.75,76.77,11299.0,69.9356,69.9993,69.8992,69.9174,11299.0
2022-02-16 10:35:00,76.82,76.89,76.81,76.81,10169.0,69.9629,70.0267,69.9538,69.9538,10169.0
2022-02-16 10:40:00,76.8,76.82,76.73,76.8,21495.0,69.9447,69.9629,69.881,69.9447,21495.0
2022-02-16 10:45:00,76.79,76.81,76.71,76.71,13174.0,69.9356,69.9538,69.8627,69.8627,13174.0
2022-02-16 10:50:00,76.74,76.83,76.68,76.69,16865.0,69.8901,69.972,69.8354,69.8445,16865.0
2022-02-16 10:55:00,76.68,76.86,76.63,76.86,7865.0,69.8354,69.9993,69.7899,69.9993,7865.0
2022-02-16 11:00:00,76.86,76.93,76.84,76.85,11784.0,69.9993,70.0631,69.9811,69.9902,11784.0
2022-02-16 11:05:00,76.86,76.88,76.78,76.81,10679.0,69.9993,70.0176,69.9265,69.9538,10679.0
2022-02-16 11:10:00,76.77,76.91,76.75,76.91,8205.0,69.9174,70.0449,69.8992,70.0449,8205.0
2022-02-16 11:15:00,76.92,76.95,76.78,76.8,5438.0,70.054,70.0813,69.9265,69.9447,5438.0
2022-02-16 11:20:00,76.78,76.91,76.73,76.88,9186.0,69.9265,70.0449,69.881,70.0176,9186.0
2022-02-16 11:25:00,76.91,77.02,76.89,77.01,6861.0,70.0449,70.1451,70.0267,70.136,6861.0
2022-02-16 11:30:00,77.01,77.16,77.0,77.14,28006.0,70.136,70.2726,70.1269,70.2544,28006.0
2022-02-16 11:35:00,77.17,77.17,77.09,77.12,6668.0,70.2817,70.2817,70.2088,70.2361,6668.0
2022-02-16 11:40:00,77.1,77.13,77.03,77.1,6766.0,70.2179,70.2452,70.1542,70.2179,6766.0
2022-02-16 11:45:00,77.11,77.14,77.04,77.04,14541.0,70.227,70.2544,70.1633,70.1633,14541.0
2022-02-16 11:50:00,77.03,77.12,77.01,77.07,10111.0,70.1542,70.2361,70.136,70.1906,10111.0
2022-02-16 11:55:00,77.05,77.1,77.01,77.02,21626.0,70.1724,70.2179,70.136,70.1451,21626.0
2022-02-16 12:00:00,77.02,77.08,77.0,77.06,19526.0,70.1451,70.1997,70.1269,70.1815,19526.0
2022-02-16 12:05:00,77.05,77.16,77.04,77.1,17164.0,70.1724,70.2726,70.1633,70.2179,17164.0
2022-02-16 12:10:00,77.1,77.11,76.97,77.02,11252.0,70.2179,70.227,70.0995,70.1451,11252.0
2022-02-16 12:15:00,77.02,77.07,76.93,76.93,10026.0,70.1451,70.1906,70.0631,70.0631,10026.0
2022-02-16 12:20:00,76.94,77.0,76.92,76.93,7704.0,70.0722,70.1269,70.054,70.0631,7704.0
2022-02-16 12:25:00,76.92,76.94,76.84,76.84,6761.0,70.054,70.0722,69.9811,69.9811,6761.0
2022-02-16 12:30:00,76.85,76.87,76.77,76.77,8823.0,69.9902,70.0085,69.9174,69.9174,8823.0
2022-02-16 12:35:00,76.78,76.83,76.75,76.83,5407.0,69.9265,69.972,69.8992,69.972,5407.0
2022-02-16 12:40:00,76.84,76.84,76.74,76.74,5913.0,69.9811,69.9811,69.8901,69.8901,5913.0
2022-02-16 12:45:00,76.73,76.75,76.71,76.71,4891.0,69.881,69.8992,69.8627,69.8627,4891.0
2022-02-16 12:50:00,76.72,76.81,76.72,76.81,5400.0,69.8718,69.9538,69.8718,69.9538,5400.0
2022-02-16 12:55:00,76.79,76.8,76.75,76.75,8247.0,69.9356,69.9447,69.8992,69.8992,8247.0
2022-02-16 13:00:00,76.75,76.81,76.75,76.76,8070.0,69.8992,69.9538,69.8992,69.9083,8070.0
2022-02-16 13:05:00,76.75,76.76,76.66,76.67,18036.0,69.8992,69.9083,69.8172,69.8263,18036.0
2022-02-16 13:10:00,76.65,76.67,76.6,76.61,6917.0,69.8081,69.8263,69.7626,69.7717,6917.0
2022-02-16 13:15:00,76.6,76.65,76.57,76.61,11303.0,69.7626,69.8081,69.7352,69.7717,11303.0
2022-02-16 13:20:00,76.61,76.61,76.56,76.59,8427.0,69.7717,69.7717,69.7261,69.7534,8427.0
2022-02-16 13:25:00,76.57,76.64,76.57,76.62,13007.0,69.7352,69.799,69.7352,69.7808,13007.0
2022-02-16 13:30:00,76.64,76.7,76.61,76.63,7725.0,69.799,69.8536,69.7717,69.7899,7725.0
2022-02-16 13:35:00,76.63,76.67,76.62,76.63,5954.0,69.7899,69.8263,69.7808,69.7899,5954.0
2022-02-16 13:40:00,76.62,76.62,76.51,76.53,6163.0,69.7808,69.7808,69.6806,69.6988,6163.0
2022-02-16 13:45:00,76.54,76.56,76.45,76.49,17086.0,69.7079,69.7261,69.6259,69.6624,17086.0
2022-02-16 13:50:00,76.46,76.58,76.46,76.57,6135.0,69.6351,69.7443,69.6351,69.7352,6135.0
2022-02-16 13:55:00,76.56,76.61,76.52,76.6,6087.0,69.7261,69.7717,69.6897,69.7626,6087.0
2022-02-16 14:00:00,76.57,76.77,76.5,76.68,13830.0,69.7352,69.9174,69.6715,69.8354,13830.0
2022-02-16 14:05:00,76.69,76.78,76.61,76.67,9409.0,69.8445,69.9265,69.7717,69.8263,9409.0
2022-02-16 14:10:00,76.65,76.65,76.53,76.6,12754.0,69.8081,69.8081,69.6988,69.7626,12754.0
2022-02-16 14:15:00,76.61,76.81,76.61,76.78,10327.0,69.7717,69.9538,69.7717,69.9265,10327.0
2022-02-16 14:20:00,76.77,76.98,76.77,76.96,12249.0,69.9174,70.1086,69.9174,70.0904,12249.0
2022-02-16 14:25:00,76.96,76.96,76.89,76.92,7269.0,70.0904,70.0904,70.0267,70.054,7269.0
2022-02-16 14:30:00,76.93,77.05,76.93,76.95,11570.0,70.0631,70.1724,70.0631,70.0813,11570.0
2022-02-16 14:35:00,76.96,77.02,76.92,77.02,4099.0,70.0904,70.1451,70.054,70.1451,4099.0
2022-02-16 14:40:00,77.01,77.01,76.88,76.98,8273.0,70.136,70.136,70.0176,70.1086,8273.0
2022-02-16 14:45:00,76.98,77.01,76.92,76.94,5140.0,70.1086,70.136,70.054,70.0722,5140.0
2022-02-16 14:50:00,76.95,76.99,76.93,76.98,7940.0,70.0813,70.1177,70.0631,70.1086,7940.0
2022-02-16 14:55:00,76.99,77.09,76.98,77.09,7456.0,70.1177,70.2088,70.1086,70.2088,7456.0
2022-02-16 15:00:00,77.1,77.11,76.98,77.07,12369.0,70.2179,70.227,70.1086,70.1906,12369.0
2022-02-16 15:05:00,77.08,77.1,77.02,77.03,5815.0,70.1997,70.2179,70.1451,70.1542,5815.0
2022-02-16 15:10:00,77.06,77.06,76.9,76.91,10572.0,70.1815,70.1815,70.0358,70.0449,10572.0
2022-02-16 15:15:00,76.92,76.95,76.88,76.88,29209.0,70.054,70.0813,70.0176,70.0176,29209.0
2022-02-16 15:20:00,76.89,77.09,76.88,77.06,41042.0,70.0267,70.2088,70.0176,70.1815,41042.0
2022-02-16 15:25:00,77.1,77.12,77.02,77.02,11148.0,70.2179,70.2361,70.1451,70.1451,11148.0
2022-02-16 15:30:00,77.01,77.04,76.95,77.02,18629.0,70.136,70.1633,70.0813,70.1451,18629.0
2022-02-16 15:35:00,77.03,77.06,76.97,77.05,17023.0,70.1542,70.1815,70.0995,70.1724,17023.0
2022-02-16 15:40:00,77.05,77.11,77.03,77.08,14831.0,70.1724,70.227,70.1542,70.1997,14831.0
2022-02-16 15:45:00,77.08,77.13,77.04,77.1,19357.0,70.1997,70.2452,70.1633,70.2179,19357.0
2022-02-16 15:50:00,77.11,77.19,77.01,77.02,53318.0,70.227,70.2999,70.136,70.1451,53318.0
2022-02-16 15:55:00,77.02,77.04,76.84,76.91,162159.0,70.1451,70.1633,69.9811,70.0449,162159.0
2022-02-17 09:30:00,76.07,76.53,75.7,75.91,69195.0,69.2799,69.6988,68.9429,69.1341,69195.0
2022-02-17 09:35:00,75.91,75.94,75.68,75.93,13395.0,69.1341,69.1615,68.9247,69.1524,13395.0
2022-02-17 09:40:00,76.01,76.15,75.79,76.0,7753.0,69.2252,69.3527,69.0249,69.2161,7753.0
2022-02-17 09:45:00,76.03,76.28,76.01,76.25,15793.0,69.2434,69.4711,69.2252,69.4438,15793.0
2022-02-17 09:50:00,76.28,76.36,76.09,76.11,26044.0,69.4711,69.544,69.2981,69.3163,26044.0
2022-02-17 09:55:00,76.1,76.11,75.83,75.87,12959.0,69.3072,69.3163,69.0613,69.0977,12959.0
2022-02-17 10:00:00,75.85,75.87,75.72,75.72,12583.0,69.0795,69.0977,68.9611,68.9611,12583.0
2022-02-17 10:05:00,75.71,75.83,75.65,75.71,14586.0,68.952,69.0613,68.8974,68.952,14586.0
2022-02-17 10:10:00,75.72,75.96,75.72,75.96,7198.0,68.9611,69.1797,68.9611,69.1797,7198.0
2022-02-17 10:15:00,75.93,76.03,75.81,76.01,7829.0,69.1524,69.2434,69.0431,69.2252,7829.0
2022-02-17 10:20:00,76.02,76.03,75.91,76.02,9908.0,69.2343,69.2434,69.1341,69.2343,9908.0
2022-02-17 10:25:00,76.01,76.01,75.84,75.91,9304.0,69.2252,69.2252,69.0704,69.1341,9304.0
2022-02-17 10:30:00,75.9,75.92,75.83,75.9,8706.0,69.125,69.1433,69.0613,69.125,8706.0
2022-02-17 10:35:00,75.9,76.01,75.86,75.96,7846.0,69.125,69.2252,69.0886,69.1797,7846.0
2022-02-17 10:40:00,75.96,76.08,75.94,76.03,7706.0,69.1797,69.289,69.1615,69.2434,7706.0
2022-02-17 10:45:00,76.03,76.14,75.99,76.09,17211.0,69.2434,69.3436,69.207,69.2981,17211.0
2022-02-17 10:50:00,76.09,76.26,76.08,76.22,26286.0,69.2981,69.4529,69.289,69.4165,26286.0
2022-02-17 10:55:00,76.23,76.3,76.11,76.12,6426.0,69.4256,69.4893,69.3163,69.3254,6426.0
2022-02-17 11:00:00,76.1,76.18,76.1,76.14,9238.0,69.3072,69.38,69.3072,69.3436,9238.0
2022-02-17 11:05:00,76.16,76.32,76.14,76.31,12676.0,69.3618,69.5076,69.3436,69.4984,12676.0
2022-02-17 11:10:00,76.29,76.3,76.24,76.3,12980.0,69.4802,69.4893,69.4347,69.4893,12980.0
2022-02-17 11:15:00,76.29,76.36,76.26,76.34,9682.0,69.4802,69.544,69.4529,69.5258,9682.0
2022-02-17 11:20:00,76.36,76.36,76.25,76.27,15684.0,69.544,69.544,69.4438,69.462,15684.0
2022-02-17 11:25:00,76.27,76.38,76.22,76.35,12691.0,69.462,69.5622,69.4165,69.5349,12691.0
2022-02-17 11:30:00,76.35,76.36,76.23,76.32,5943.0,69.5349,69.544,69.4256,69.5076,5943.0
2022-02-17 11:35:00,76.33,76.39,76.32,76.33,9154.0,69.5167,69.5713,69.5076,69.5167,9154.0
2022-02-17 11:40:00,76.34,76.44,76.33,76.4,10729.0,69.5258,69.6168,69.5167,69.5804,10729.0
2022-02-17 11:45:00,76.41,76.52,76.4,76.49,6008.0,69.5895,69.6897,69.5804,69.6624,6008.0
2022-02-17 11:50:00,76.47,76.55,76.46,76.51,8028.0,69.6442,69.717,69.6351,69.6806,8028.0
2022-02-17 11:55:00,76.5,76.52,76.47,76.49,6318.0,69.6715,69.6897,69.6442,69.6624,6318.0
2022-02-17 12:00:00,76.49,76.54,76.41,76.53,8160.0,69.6624,69.7079,69.5895,69.6988,8160.0
2022-02-17 12:05:00,76.55,76.66,76.54,76.61,7088.0,69.717,69.8172,69.7079,69.7717,7088.0
2022-02-17 12:10:00,76.61,76.67,76.6,76.67,6432.0,69.7717,69.8263,69.7626,69.8263,6432.0
2022-02-17 12:15:00,76.68,76.79,76.68,76.79,9405.0,69.8354,69.9356,69.8354,69.9356,9405.0
2022-02-17 12:20:00,76.79,76.81,76.72,76.72,8013.0,69.9356,69.9538,69.8718,69.8718,8013.0
2022-02-17 12:25:00,76.72,76.78,76.68,76.72,8875.0,69.8718,69.9265,69.8354,69.8718,8875.0
2022-02-17 12:30:00,76.72,76.72,76.59,76.64,5352.0,69.8718,69.8718,69.7534,69.799,5352.0
2022-02-17 12:35:00,76.67,76.71,76.64,76.66,6562.0,69.8263,69.8627,69.799,69.8172,6562.0
2022-02-17 12:40:00,76.66,76.79,76.66,76.72,20984.0,69.8172,69.9356,69.8172,69.8718,20984.0
2022-02-17 12:45:00,76.73,76.75,76.62,76.66,14860.0,69.881,69.8992,69.7808,69.8172,14860.0
2022-02-17 12:50:00,76.65,76.68,76.62,76.65,7452.0,69.8081,69.8354,69.7808,69.8081,7452.0
2022-02-17 12:55:00,76.65,76.67,76.55,76.57,6947.0,69.8081,69.8263,69.717,69.7352,6947.0
2022-02-17 13:00:00,76.58,76.7,76.58,76.69,8520.0,69.7443,69.8536,69.7443,69.8445,8520.0
2022-02-17 13:05:00,76.7,76.74,76.69,76.74,11014.0,69.8536,69.8901,69.8445,69.8901,11014.0
2022-02-17 13:10:00,76.75,76.84,76.73,76.83,9745.0,69.8992,69.9811,69.881,69.972,9745.0
2022-02-17 13:15:00,76.84,76.87,76.79,76.82,8896.0,69.9811,70.0085,69.9356,69.9629,8896.0
2022-02-17 13:20:00,76.81,76.81,76.75,76.77,9122.0,69.9538,69.9538,69.8992,69.9174,9122.0
2022-02-17 13:25:00,76.77,76.8,76.7,76.7,9239.0,69.9174,69.9447,69.8536,69.8536,9239.0
2022-02-17 13:30:00,76.7,76.72,76.64,76.69,13573.0,69.8536,69.8718,69.799,69.8445,13573.0
2022-02-17 13:35:00,76.68,76.72,76.67,76.71,6635.0,69.8354,69.8718,69.8263,69.8627,6635.0
2022-02-17 13:40:00,76.7,76.71,76.58,76.6,8185.0,69.8536,69.8627,69.7443,69.7626,8185.0
2022-02-17 13:45:00,76.61,76.65,76.56,76.61,6309.0,69.7717,69.8081,69.7261,69.7717,6309.0
2022-02-17 13:50:00,76.6,76.77,76.6,76.75,8969.0,69.7626,69.9174,69.7626,69.8992,8969.0
2022-02-17 13:55:00,76.76,76.83,76.72,76.73,16602.0,69.9083,69.972,69.8718,69.881,16602.0
2022-02-17 14:00:00,76.74,76.74,76.63,76.72,13986.0,69.8901,69.8901,69.7899,69.8718,13986.0
2022-02-17 14:05:00,76.73,76.77,76.69,76.75,18746.0,69.881,69.9174,69.8445,69.8992,18746.0
2022-02-17 14:10:00,76.75,76.77,76.63,76.65,13681.0,69.8992,69.9174,69.7899,69.8081,13681.0
2022-02-17 14:15:00,76.64,76.75,76.64,76.66,7598.0,69.799,69.8992,69.799,69.8172,7598.0
2022-02-17 14:20:00,76.66,76.69,76.54,76.54,12922.0,69.8172,69.8445,69.7079,69.7079,12922.0
2022-02-17 14:25:00,76.54,76.58,76.54,76.56,10921.0,69.7079,69.7443,69.7079,69.7261,10921.0
2022-02-17 14:30:00,76.56,76.58,76.48,76.53,9221.0,69.7261,69.7443,69.6533,69.6988,9221.0
2022-02-17 14:35:00,76.54,76.55,76.47,76.53,10515.0,69.7079,69.717,69.6442,69.6988,10515.0
2022-02-17 14:40:00,76.52,76.57,76.49,76.55,10861.0,69.6897,69.7352,69.6624,69.717,10861.0
2022-02-17 14:45:00,76.55,76.62,76.54,76.61,8117.0,69.717,69.7808,69.7079,69.7717,8117.0
2022-02-17 14:50:00,76.6,76.63,76.52,76.6,18380.0,69.7626,69.7899,69.6897,69.7626,18380.0
2022-02-17 14:55:00,76.6,76.66,76.59,76.62,8225.0,69.7626,69.8172,69.7534,69.7808,8225.0
2022-02-17 15:00:00,76.63,76.73,76.62,76.69,23757.0,69.7899,69.881,69.7808,69.8445,23757.0
2022-02-17 15:05:00,76.69,76.7,76.56,76.56,14091.0,69.8445,69.8536,69.7261,69.7261,14091.0
2022-02-17 15:10:00,76.56,76.57,76.47,76.49,30189.0,69.7261,69.7352,69.6442,69.6624,30189.0
2022-02-17 15:15:00,76.5,76.55,76.47,76.52,16997.0,69.6715,69.717,69.6442,69.6897,16997.0
2022-02-17 15:20:00,76.52,76.69,76.52,76.64,28703.0,69.6897,69.8445,69.6897,69.799,28703.0
2022-02-17 15:25:00,76.65,76.72,76.65,76.68,16714.0,69.8081,69.8718,69.8081,69.8354,16714.0
2022-02-17 15:30:00,76.72,76.76,76.62,76.64,24488.0,69.8718,69.9083,69.7808,69.799,24488.0
2022-02-17 15:35:00,76.64,76.74,76.64,76.72,29062.0,69.799,69.8901,69.799,69.8718,29062.0
2022-02-17 15:40:00,76.74,76.75,76.66,76.67,30763.0,69.8901,69.8992,69.8172,69.8263,30763.0
2022-02-17 15:45:00,76.67,76.78,76.67,76.67,26404.0,69.8263,69.9265,69.8263,69.8263,26404.0
2022-02-17 15:50:00,76.69,76.7,76.54,76.63,40644.0,69.8445,69.8536,69.7079,69.7899,40644.0
2022-02-17 15:55:00,76.65,76.75,76.62,76.64,93064.0,69.8081,69.8992,69.7808,69.799,93064.0
2022-02-18 09:30:00,76.5,77.03,76.5,76.92,104735.0,69.6715,70.1542,69.6715,70.054,104735.0
2022-02-18 09:35:00,76.9,76.94,76.76,76.92,14966.0,70.0358,70.0722,69.9083,70.054,14966.0
2022-02-18 09:40:00,76.92,77.08,76.66,76.67,23340.0,70.054,70.1997,69.8172,69.8263,23340.0
2022-02-18 09:45:00,76.57,77.01,76.52,77.01,21413.0,69.7352,70.136,69.6897,70.136,21413.0
2022-02-18 09:50:00,76.96,76.96,76.72,76.85,21591.0,70.0904,70.0904,69.8718,69.9902,21591.0
2022-02-18 09:55:00,76.88,77.06,76.87,77.01,13844.0,70.0176,70.1815,70.0085,70.136,13844.0
2022-02-18 10:00:00,77.0,77.07,76.88,76.91,19129.0,70.1269,70.1906,70.0176,70.0449,19129.0
2022-02-18 10:05:00,76.92,77.03,76.89,77.03,17014.0,70.054,70.1542,70.0267,70.1542,17014.0
2022-02-18 10:10:00,77.04,77.06,76.91,77.0,20231.0,70.1633,70.1815,70.0449,70.1269,20231.0
2022-02-18 10:15:00,77.02,77.19,77.02,77.14,15157.0,70.1451,70.2999,70.1451,70.2544,15157.0
2022-02-18 10:20:00,77.15,77.16,77.05,77.09,11566.0,70.2635,70.2726,70.1724,70.2088,11566.0
2022-02-18 10:25:00,77.07,77.15,76.9,76.9,10878.0,70.1906,70.2635,70.0358,70.0358,10878.0
2022-02-18 10:30:00,76.92,76.95,76.77,76.94,14479.0,70.054,70.0813,69.9174,70.0722,14479.0
2022-02-18 10:35:00,76.97,76.97,76.86,76.87,18687.0,70.0995,70.0995,69.9993,70.0085,18687.0
2022-02-18 10:40:00,76.86,76.9,76.77,76.87,16832.0,69.9993,70.0358,69.9174,70.0085,16832.0
2022-02-18 10:45:00,76.9,76.92,76.81,76.84,14950.0,70.0358,70.054,69.9538,69.9811,14950.0
2022-02-18 10:50:00,76.86,76.97,76.81,76.84,15160.0,69.9993,70.0995,69.9538,69.9811,15160.0
2022-02-18 10:55:00,76.85,76.87,76.79,76.8,11905.0,69.9902,70.0085,69.9356,69.9447,11905.0
2022-02-18 11:00:00,76.81,76.85,76.64,76.64,18236.0,69.9538,69.9902,69.799,69.799,18236.0
2022-02-18 11:05:00,76.64,76.7,76.58,76.63,46978.0,69.799,69.8536,69.7443,69.7899,46978.0
2022-02-18 11:10:00,76.64,76.85,76.63,76.82,17298.0,69.799,69.9902,69.7899,69.9629,17298.0
2022-02-18 11:15:00,76.84,76.91,76.82,76.87,13162.0,69.9811,70.0449,69.9629,70.0085,13162.0
2022-02-18 11:20:00,76.87,76.94,76.87,76.94,9897.0,70.0085,70.0722,70.0085,70.0722,9897.0
2022-02-18 11:25:00,76.94,76.95,76.88,76.88,15126.0,70.0722,70.0813,70.0176,70.0176,15126.0
2022-02-18 11:30:00,76.9,76.91,76.72,76.76,28450.0,70.0358,70.0449,69.8718,69.9083,28450.0
2022-02-18 11:35:00,76.77,76.78,76.71,76.72,9847.0,69.9174,69.9265,69.8627,69.8718,9847.0
2022-02-18 11:40:00,76.72,76.72,76.58,76.6,10612.0,69.8718,69.8718,69.7443,69.7626,10612.0
2022-02-18 11:45:00,76.59,76.65,76.54,76.57,12621.0,69.7534,69.8081,69.7079,69.7352,12621.0
2022-02-18 11:50:00,76.57,76.57,76.45,76.46,11842.0,69.7352,69.7352,69.6259,69.6351,11842.0
2022-02-18 11:55:00,76.47,76.48,76.19,76.23,28259.0,69.6442,69.6533,69.3892,69.4256,28259.0
2022-02-18 12:00:00,76.23,76.25,76.15,76.21,15818.0,69.4256,69.4438,69.3527,69.4074,15818.0
2022-02-18 12:05:00,76.21,76.22,76.08,76.16,15883.0,69.4074,69.4165,69.289,69.3618,15883.0
2022-02-18 12:10:00,76.18,76.26,76.17,76.22,15333.0,69.38,69.4529,69.3709,69.4165,15333.0
2022-02-18 12:15:00,76.22,76.34,76.19,76.26,8204.0,69.4165,69.5258,69.3892,69.4529,8204.0
2022-02-18 12:20:00,76.27,76.27,76.16,76.18,14397.0,69.462,69.462,69.3618,69.38,14397.0
2022-02-18 12:25:00,76.17,76.28,76.15,76.27,12520.0,69.3709,69.4711,69.3527,69.462,12520.0
2022-02-18 12:30:00,76.26,76.31,76.12,76.27,13859.0,69.4529,69.4984,69.3254,69.462,13859.0
2022-02-18 12:35:00,76.28,76.28,76.1,76.17,13907.0,69.4711,69.4711,69.3072,69.3709,13907.0
2022-02-18 12:40:00,76.17,76.29,76.14,76.26,9549.0,69.3709,69.4802,69.3436,69.4529,9549.0
2022-02-18 12:45:00,76.24,76.26,76.18,76.21,8178.0,69.4347,69.4529,69.38,69.4074,8178.0
2022-02-18 12:50:00,76.2,76.24,76.13,76.13,14094.0,69.3983,69.4347,69.3345,69.3345,14094.0
2022-02-18 12:55:00,76.15,76.16,76.03,76.06,10060.0,69.3527,69.3618,69.2434,69.2708,10060.0
2022-02-18 13:00:00,76.06,76.11,75.99,76.1,10249.0,69.2708,69.3163,69.207,69.3072,10249.0
2022-02-18 13:05:00,76.1,76.14,76.04,76.12,6765.0,69.3072,69.3436,69.2525,69.3254,6765.0
2022-02-18 13:10:00,76.14,76.21,76.12,76.14,13166.0,69.3436,69.4074,69.3254,69.3436,13166.0
2022-02-18 13:15:00,76.15,76.19,76.06,76.08,8178.0,69.3527,69.3892,69.2708,69.289,8178.0
2022-02-18 13:20:00,76.09,76.25,76.01,76.23,18829.0,69.2981,69.4438,69.2252,69.4256,18829.0
2022-02-18 13:25:00,76.23,76.23,76.12,76.18,9070.0,69.4256,69.4256,69.3254,69.38,9070.0
2022-02-18 13:30:00,76.17,76.23,76.13,76.15,14235.0,69.3709,69.4256,69.3345,69.3527,14235.0
2022-02-18 13:35:00,76.16,76.22,76.14,76.2,9371.0,69.3618,69.4165,69.3436,69.3983,9371.0
2022-02-18 13:40:00,76.22,76.22,76.12,76.14,5311.0,69.4165,69.4165,69.3254,69.3436,5311.0
2022-02-18 13:45:00,76.14,76.3,76.14,76.3,9800.0,69.3436,69.4893,69.3436,69.4893,9800.0
2022-02-18 13:50:00,76.29,76.32,76.26,76.31,11010.0,69.4802,69.5076,69.4529,69.4984,11010.0
2022-02-18 13:55:00,76.31,76.39,76.29,76.36,10167.0,69.4984,69.5713,69.4802,69.544,10167.0
2022-02-18 14:00:00,76.34,76.39,76.32,76.38,12124.0,69.5258,69.5713,69.5076,69.5622,12124.0
2022-02-18 14:05:00,76.38,76.4,76.3,76.36,10948.0,69.5622,69.5804,69.4893,69.544,10948.0
2022-02-18 14:10:00,76.34,76.46,76.34,76.46,7843.0,69.5258,69.6351,69.5258,69.6351,7843.0
2022-02-18 14:15:00,76.49,76.54,76.46,76.53,12759.0,69.6624,69.7079,69.6351,69.6988,12759.0
2022-02-18 14:20:00,76.53,76.6,76.51,76.59,8493.0,69.6988,69.7626,69.6806,69.7534,8493.0
2022-02-18 14:25:00,76.6,76.65,76.55,76.64,25404.0,69.7626,69.8081,69.717,69.799,25404.0
2022-02-18 14:30:00,76.63,76.65,76.54,76.54,9281.0,69.7899,69.8081,69.7079,69.7079,9281.0
2022-02-18 14:35:00,76.55,76.57,76.45,76.48,11472.0,69.717,69.7352,69.6259,69.6533,11472.0
2022-02-18 14:40:00,76.48,76.6,76.45,76.52,24739.0,69.6533,69.7626,69.6259,69.6897,24739.0
2022-02-18 14:45:00,76.52,76.52,76.38,76.38,13089.0,69.6897,69.6897,69.5622,69.5622,13089.0
2022-02-18 14:50:00,76.36,76.58,76.33,76.57,30866.0,69.544,69.7443,69.5167,69.7352,30866.0
2022-02-18 14:55:00,76.58,76.64,76.51,76.58,12594.0,69.7443,69.799,69.6806,69.7443,12594.0
2022-02-18 15:00:00,76.6,76.66,76.52,76.54,16266.0,69.7626,69.8172,69.6897,69.7079,16266.0
2022-02-18 15:05:00,76.55,76.56,76.4,76.43,13163.0,69.717,69.7261,69.5804,69.6077,13163.0
2022-02-18 15:10:00,76.44,76.52,76.37,76.46,18811.0,69.6168,69.6897,69.5531,69.6351,18811.0
2022-02-18 15:15:00,76.45,76.55,76.45,76.46,13225.0,69.6259,69.717,69.6259,69.6351,13225.0
2022-02-18 15:20:00,76.45,76.48,76.4,76.41,14037.0,69.6259,69.6533,69.5804,69.5895,14037.0
2022-02-18 15:25:00,76.39,76.47,76.31,76.31,15397.0,69.5713,69.6442,69.4984,69.4984,15397.0
2022-02-18 15:30:00,76.32,76.33,76.18,76.26,31387.0,69.5076,69.5167,69.38,69.4529,31387.0
2022-02-18 15:35:00,76.26,76.35,76.24,76.26,25229.0,69.4529,69.5349,69.4347,69.4529,25229.0
2022-02-18 15:40:00,76.27,76.52,76.26,76.51,27435.0,69.462,69.6897,69.4529,69.6806,27435.0
2022-02-18 15:45:00,76.53,76.57,76.38,76.49,41816.0,69.6988,69.7352,69.5622,69.6624,41816.0
2022-02-18 15:50:00,76.46,76.47,76.31,76.38,40642.0,69.6351,69.6442,69.4984,69.5622,40642.0
2022-02-18 15:55:00,76.39,76.44,76.35,76.39,137557.0,69.5713,69.6168,69.5349,69.5713,137557.0
2022-02-22 09:30:00,76.51,76.8,76.34,76.38,111640.0,69.6806,69.9447,69.5258,69.5622,111640.0
2022-02-22 09:35:00,76.37,76.38,76.08,76.23,34669.0,69.5531,69.5622,69.289,69.4256,34669.0
2022-02-22 09:40:00,76.2,76.68,76.17,76.45,66017.0,69.3983,69.8354,69.3709,69.6259,66017.0
2022-02-22 09:45:00,76.42,76.71,76.4,76.71,35278.0,69.5986,69.8627,69.5804,69.8627,35278.0
2022-02-22 09:50:00,76.69,77.02,76.62,77.01,22468.0,69.8445,70.1451,69.7808,70.136,22468.0
2022-02-22 09:55:00,77.01,77.15,76.88,77.11,18514.0,70.136,70.2635,70.0176,70.227,18514.0
2022-02-22 10:00:00,77.1,77.16,76.98,77.13,15865.0,70.2179,70.2726,70.1086,70.2452,15865.0
2022-02-22 10:05:00,77.16,77.17,76.84,76.84,14370.0,70.2726,70.2817,69.9811,69.9811,14370.0
2022-02-22 10:10:00,76.82,76.88,76.67,76.85,11444.0,69.9629,70.0176,69.8263,69.9902,11444.0
2022-02-22 10:15:00,76.87,76.99,76.87,76.92,13308.0,70.0085,70.1177,70.0085,70.054,13308.0
2022-02-22 10:20:00,76.86,76.94,76.78,76.9,13769.0,69.9993,70.0722,69.9265,70.0358,13769.0
2022-02-22 10:25:00,76.91,77.1,76.88,77.05,39356.0,70.0449,70.2179,70.0176,70.1724,39356.0
2022-02-22 10:30:00,77.04,77.27,77.03,77.2,17398.0,70.1633,70.3728,70.1542,70.309,17398.0
2022-02-22 10:35:00,77.21,77.21,76.98,77.0,12702.0,70.3181,70.3181,70.1086,70.1269,12702.0
2022-02-22 10:40:00,77.0,77.01,76.83,76.91,10938.0,70.1269,70.136,69.972,70.0449,10938.0
2022-02-22 10:45:00,76.92,76.98,76.84,76.88,11400.0,70.054,70.1086,69.9811,70.0176,11400.0
2022-02-22 10:50:00,76.83,76.9,76.72,76.84,35639.0,69.972,70.0358,69.8718,69.9811,35639.0
2022-02-22 10:55:00,76.8,76.84,76.75,76.83,9157.0,69.9447,69.9811,69.8992,69.972,9157.0
2022-02-22 11:00:00,76.81,76.98,76.8,76.95,12408.0,69.9538,70.1086,69.9447,70.0813,12408.0
2022-02-22 11:05:00,76.95,76.99,76.8,76.87,9529.0,70.0813,70.1177,69.9447,70.0085,9529.0
2022-02-22 11:10:00,76.87,76.96,76.81,76.84,11458.0,70.0085,70.0904,69.9538,69.9811,11458.0
2022-02-22 11:15:00,76.85,76.9,76.79,76.86,13281.0,69.9902,70.0358,69.9356,69.9993,13281.0
2022-02-22 11:20:00,76.84,76.89,76.8,76.86,10049.0,69.9811,70.0267,69.9447,69.9993,10049.0
2022-02-22 11:25:00,76.87,77.0,76.86,76.91,13613.0,70.0085,70.1269,69.9993,70.0449,13613.0
2022-02-22 11:30:00,76.91,77.06,76.89,77.06,27717.0,70.0449,70.1815,70.0267,70.1815,27717.0
2022-02-22 11:35:00,77.05,77.07,76.97,76.99,9472.0,70.1724,70.1906,70.0995,70.1177,9472.0
2022-02-22 11:40:00,77.04,77.17,77.02,77.16,7508.0,70.1633,70.2817,70.1451,70.2726,7508.0
2022-02-22 11:45:00,77.18,77.21,77.12,77.13,10593.0,70.2908,70.3181,70.2361,70.2452,10593.0
2022-02-22 11:50:00,77.14,77.19,77.02,77.03,10019.0,70.2544,70.2999,70.1451,70.1542,10019.0
2022-02-22 11:55:00,77.02,77.14,77.02,77.14,7986.0,70.1451,70.2544,70.1451,70.2544,7986.0
2022-02-22 12:00:00,77.13,77.19,77.09,77.17,10250.0,70.2452,70.2999,70.2088,70.2817,10250.0
2022-02-22 12:05:00,77.17,77.28,77.13,77.28,28544.0,70.2817,70.3819,70.2452,70.3819,28544.0
2022-02-22 12:10:00,77.26,77.28,77.22,77.23,17206.0,70.3636,70.3819,70.3272,70.3363,17206.0
2022-02-22 12:15:00,77.21,77.22,77.14,77.2,18664.0,70.3181,70.3272,70.2544,70.309,18664.0
2022-02-22 12:20:00,77.17,77.21,77.0,77.0,17361.0,70.2817,70.3181,70.1269,70.1269,17361.0
2022-02-22 12:25:00,76.97,76.99,76.93,76.98,10298.0,70.0995,70.1177,70.0631,70.1086,10298.0
2022-02-22 12:30:00,76.98,76.98,76.81,76.84,11706.0,70.1086,70.1086,69.9538,69.9811,11706.0
2022-02-22 12:35:00,76.85,76.93,76.81,76.81,10170.0,69.9902,70.0631,69.9538,69.9538,10170.0
2022-02-22 12:40:00,76.8,76.82,76.73,76.78,15054.0,69.9447,69.9629,69.881,69.9265,15054.0
2022-02-22 12:45:00,76.78,76.8,76.66,76.72,10779.0,69.9265,69.9447,69.8172,69.8718,10779.0
2022-02-22 12:50:00,76.73,76.82,76.62,76.67,21321.0,69.881,69.9629,69.7808,69.8263,21321.0
2022-02-22 12:55:00,76.67,76.67,76.53,76.58,37055.0,69.8263,69.8263,69.6988,69.7443,37055.0
2022-02-22 13:00:00,76.57,76.71,76.57,76.67,41920.0,69.7352,69.8627,69.7352,69.8263,41920.0
2022-02-22 13:05:00,76.68,76.72,76.59,76.6,16634.0,69.8354,69.8718,69.7534,69.7626,16634.0
2022-02-22 13:10:00,76.61,76.79,76.61,76.76,19470.0,69.7717,69.9356,69.7717,69.9083,19470.0
2022-02-22 13:15:00,76.73,76.76,76.58,76.67,10974.0,69.881,69.9083,69.7443,69.8263,10974.0
2022-02-22 13:20:00,76.66,76.77,76.66,76.77,10010.0,69.8172,69.9174,69.8172,69.9174,10010.0
2022-02-22 13:25:00,76.77,76.81,76.69,76.72,10879.0,69.9174,69.9538,69.8445,69.8718,10879.0
2022-02-22 13:30:00,76.72,76.77,76.65,76.65,8996.0,69.8718,69.9174,69.8081,69.8081,8996.0
2022-02-22 13:35:00,76.63,76.64,76.54,76.58,9560.0,69.7899,69.799,69.7079,69.7443,9560.0
2022-02-22 13:40:00,76.58,76.68,76.55,76.56,13464.0,69.7443,69.8354,69.717,69.7261,13464.0
2022-02-22 13:45:00,76.54,76.58,76.5,76.51,14375.0,69.7079,69.7443,69.6715,69.6806,14375.0
2022-02-22 13:50:00,76.5,76.5,76.36,76.36,8785.0,69.6715,69.6715,69.544,69.544,8785.0
2022-02-22 13:55:00,76.38,76.51,76.38,76.5,12894.0,69.5622,69.6806,69.5622,69.6715,12894.0
2022-02-22 14:00:00,76.51,76.51,76.38,76.4,10257.0,69.6806,69.6806,69.5622,69.5804,10257.0
2022-02-22 14:05:00,76.41,76.41,76.26,76.3,18080.0,69.5895,69.5895,69.4529,69.4893,18080.0
2022-02-22 14:10:00,76.31,76.39,76.25,76.36,10394.0,69.4984,69.5713,69.4438,69.544,10394.0
2022-02-22 14:15:00,76.38,76.47,76.34,76.45,19483.0,69.5622,69.6442,69.5258,69.6259,19483.0
2022-02-22 14:20:00,76.45,76.46,76.22,76.28,17889.0,69.6259,69.6351,69.4165,69.4711,17889.0
2022-02-22 14:25:00,76.29,76.61,76.29,76.5,16921.0,69.4802,69.7717,69.4802,69.6715,16921.0
2022-02-22 14:30:00,76.5,76.59,76.39,76.44,11260.0,69.6715,69.7534,69.5713,69.6168,11260.0
2022-02-22 14:35:00,76.43,76.56,76.43,76.47,8905.0,69.6077,69.7261,69.6077,69.6442,8905.0
2022-02-22 14:40:00,76.49,76.62,76.49,76.55,14036.0,69.6624,69.7808,69.6624,69.717,14036.0
2022-02-22 14:45:00,76.54,76.79,76.48,76.78,16948.0,69.7079,69.9356,69.6533,69.9265,16948.0
2022-02-22 14:50:00,76.78,76.84,76.69,76.76,34425.0,69.9265,69.9811,69.8445,69.9083,34425.0
2022-02-22 14:55:00,76.75,76.81,76.7,76.7,21970.0,69.8992,69.9538,69.8536,69.8536,21970.0
2022-02-22 15:00:00,76.72,76.92,76.72,76.9,29850.0,69.8718,70.054,69.8718,70.0358,29850.0
2022-02-22 15:05:00,76.9,76.9,76.72,76.74,25442.0,70.0358,70.0358,69.8718,69.8901,25442.0
2022-02-22 15:10:00,76.74,76.93,76.74,76.87,16740.0,69.8901,70.0631,69.8901,70.0085,16740.0
2022-02-22 15:15:00,76.87,76.95,76.81,76.83,29460.0,70.0085,70.0813,69.9538,69.972,29460.0
2022-02-22 15:20:00,76.83,76.91,76.74,76.75,22703.0,69.972,70.0449,69.8901,69.8992,22703.0
2022-02-22 15:25:00,76.75,76.92,76.75,76.87,31157.0,69.8992,70.054,69.8992,70.0085,31157.0
2022-02-22 15:30:00,76.87,76.93,76.76,76.91,37287.0,70.0085,70.0631,69.9083,70.0449,37287.0
2022-02-22 15:35:00,76.94,77.03,76.9,77.02,25003.0,70.0722,70.1542,70.0358,70.1451,25003.0
2022-02-22 15:40:00,77.02,77.02,76.8,76.82,24241.0,70.1451,70.1451,69.9447,69.9629,24241.0
2022-02-22 15:45:00,76.81,76.81,76.62,76.66,34940.0,69.9538,69.9538,69.7808,69.8172,34940.0
2022-02-22 15:50:00,76.65,76.68,76.55,76.58,65036.0,69.8081,69.8354,69.717,69.7443,65036.0
2022-02-22 15:55:00,76.57,76.72,76.57,76.71,157867.0,69.7352,69.8718,69.7352,69.8627,157867.0
2022-02-23 09:30:00,77.36,77.37,76.92,77.12,72378.0,70.4547,70.4638,70.054,70.2361,72378.0
2022-02-23 09:35:00,77.17,77.22,76.86,76.89,19048.0,70.2817,70.3272,69.9993,70.0267,19048.0
2022-02-23 09:40:00,76.8,77.11,76.74,76.94,6491.0,69.9447,70.227,69.8901,70.0722,6491.0
2022-02-23 09:45:00,76.97,77.11,76.9,77.03,9476.0,70.0995,70.227,70.0358,70.1542,9476.0
2022-02-23 09:50:00,77.05,77.1,76.97,77.02,9462.0,70.1724,70.2179,70.0995,70.1451,9462.0
2022-02-23 09:55:00,76.9,77.12,76.87,77.09,10032.0,70.0358,70.2361,70.0085,70.2088,10032.0
2022-02-23 10:00:00,77.05,77.1,76.96,77.09,10890.0,70.1724,70.2179,70.0904,70.2088,10890.0
2022-02-23 10:05:00,77.1,77.18,76.93,76.96,15728.0,70.2179,70.2908,70.0631,70.0904,15728.0
2022-02-23 10:10:00,76.91,76.94,76.85,76.9,6722.0,70.0449,70.0722,69.9902,70.0358,6722.0
2022-02-23 10:15:00,76.89,76.9,76.68,76.72,16951.0,70.0267,70.0358,69.8354,69.8718,16951.0
2022-02-23 10:20:00,76.73,76.74,76.53,76.53,18271.0,69.881,69.8901,69.6988,69.6988,18271.0
2022-02-23 10:25:00,76.56,76.6,76.32,76.38,10806.0,69.7261,69.7626,69.5076,69.5622,10806.0
2022-02-23 10:30:00,76.37,76.39,76.23,76.33,12685.0,69.5531,69.5713,69.4256,69.5167,12685.0
2022-02-23 10:35:00,76.34,76.44,76.32,76.42,14152.0,69.5258,69.6168,69.5076,69.5986,14152.0
2022-02-23 10:40:00,76.45,76.46,76.27,76.33,9560.0,69.6259,69.6351,69.462,69.5167,9560.0
2022-02-23 10:45:00,76.34,76.39,76.28,76.35,12885.0,69.5258,69.5713,69.4711,69.5349,12885.0
2022-02-23 10:50:00,76.35,76.41,76.3,76.37,6853.0,69.5349,69.5895,69.4893,69.5531,6853.0
2022-02-23 10:55:00,76.35,76.37,76.2,76.2,7462.0,69.5349,69.5531,69.3983,69.3983,7462.0
2022-02-23 11:00:00,76.21,76.3,76.15,76.19,8503.0,69.4074,69.4893,69.3527,69.3892,8503.0
2022-02-23 11:05:00,76.15,76.15,76.03,76.08,15358.0,69.3527,69.3527,69.2434,69.289,15358.0
2022-02-23 11:10:00,76.05,76.14,76.03,76.14,12097.0,69.2617,69.3436,69.2434,69.3436,12097.0
2022-02-23 11:15:00,76.12,76.14,76.04,76.07,5459.0,69.3254,69.3436,69.2525,69.2799,5459.0
2022-02-23 11:20:00,76.13,76.13,76.04,76.11,7228.0,69.3345,69.3345,69.2525,69.3163,7228.0
2022-02-23 11:25:00,76.09,76.2,76.09,76.12,14011.0,69.2981,69.3983,69.2981,69.3254,14011.0
2022-02-23 11:30:00,76.09,76.14,76.01,76.04,13585.0,69.2981,69.3436,69.2252,69.2525,13585.0
2022-02-23 11:35:00,76.02,76.06,75.9,75.92,16005.0,69.2343,69.2708,69.125,69.1433,16005.0
2022-02-23 11:40:00,75.9,76.01,75.87,75.88,15322.0,69.125,69.2252,69.0977,69.1068,15322.0
2022-02-23 11:45:00,75.9,76.11,75.85,76.07,8668.0,69.125,69.3163,69.0795,69.2799,8668.0
2022-02-23 11:50:00,76.11,76.18,76.08,76.15,5979.0,69.3163,69.38,69.289,69.3527,5979.0
2022-02-23 11:55:00,76.13,76.15,76.04,76.08,7601.0,69.3345,69.3527,69.2525,69.289,7601.0
2022-02-23 12:00:00,76.1,76.1,75.93,76.01,4870.0,69.3072,69.3072,69.1524,69.2252,4870.0
2022-02-23 12:05:00,76.03,76.03,75.95,76.01,5799.0,69.2434,69.2434,69.1706,69.2252,5799.0
2022-02-23 12:10:00,76.02,76.12,76.02,76.11,7249.0,69.2343,69.3254,69.2343,69.3163,7249.0
2022-02-23 12:15:00,76.14,76.32,76.13,76.31,8779.0,69.3436,69.5076,69.3345,69.4984,8779.0
2022-02-23 12:20:00,76.32,76.36,76.3,76.32,4137.0,69.5076,69.544,69.4893,69.5076,4137.0
2022-02-23 12:25:00,76.33,76.37,76.3,76.37,7087.0,69.5167,69.5531,69.4893,69.5531,7087.0
2022-02-23 12:30:00,76.39,76.43,76.3,76.31,10125.0,69.5713,69.6077,69.4893,69.4984,10125.0
2022-02-23 12:35:00,76.33,76.34,76.19,76.19,8782.0,69.5167,69.5258,69.3892,69.3892,8782.0
2022-02-23 12:40:00,76.23,76.28,76.21,76.27,4989.0,69.4256,69.4711,69.4074,69.462,4989.0
2022-02-23 12:45:00,76.24,76.27,76.17,76.17,4344.0,69.4347,69.462,69.3709,69.3709,4344.0
2022-02-23 12:50:00,76.19,76.21,76.15,76.18,7202.0,69.3892,69.4074,69.3527,69.38,7202.0
2022-02-23 12:55:00,76.18,76.3,76.18,76.27,4244.0,69.38,69.4893,69.38,69.462,4244.0
2022-02-23 13:00:00,76.25,76.27,76.19,76.19,4571.0,69.4438,69.462,69.3892,69.3892,4571.0
2022-02-23 13:05:00,76.21,76.25,76.2,76.22,6653.0,69.4074,69.4438,69.3983,69.4165,6653.0
2022-02-23 13:10:00,76.24,76.24,76.06,76.08,14577.0,69.4347,69.4347,69.2708,69.289,14577.0
2022-02-23 13:15:00,76.09,76.11,76.05,76.11,4909.0,69.2981,69.3163,69.2617,69.3163,4909.0
2022-02-23 13:20:00,76.12,76.14,75.98,76.01,8276.0,69.3254,69.3436,69.1979,69.2252,8276.0
2022-02-23 13:25:00,76.03,76.05,75.89,75.89,5068.0,69.2434,69.2617,69.1159,69.1159,5068.0
2022-02-23 13:30:00,75.89,75.92,75.7,75.7,11816.0,69.1159,69.1433,68.9429,68.9429,11816.0
2022-02-23 13:35:00,75.71,75.85,75.64,75.84,7660.0,68.952,69.0795,68.8882,69.0704,7660.0
2022-02-23 13:40:00,75.82,75.88,75.81,75.87,5566.0,69.0522,69.1068,69.0431,69.0977,5566.0
2022-02-23 13:45:00,75.87,76.05,75.86,76.03,5720.0,69.0977,69.2617,69.0886,69.2434,5720.0
2022-02-23 13:50:00,76.0,76.01,75.79,75.8,7444.0,69.2161,69.2252,69.0249,69.034,7444.0
2022-02-23 13:55:00,75.79,75.88,75.79,75.85,3994.0,69.0249,69.1068,69.0249,69.0795,3994.0
2022-02-23 14:00:00,75.83,75.87,75.58,75.61,15369.0,69.0613,69.0977,68.8336,68.8609,15369.0
2022-02-23 14:05:00,75.61,75.66,75.58,75.62,10163.0,68.8609,68.9065,68.8336,68.87,10163.0
2022-02-23 14:10:00,75.63,75.69,75.56,75.58,15171.0,68.8791,68.9338,68.8154,68.8336,15171.0
2022-02-23 14:15:00,75.56,75.65,75.52,75.6,13484.0,68.8154,68.8974,68.779,68.8518,13484.0
2022-02-23 14:20:00,75.58,75.65,75.51,75.52,16374.0,68.8336,68.8974,68.7699,68.779,16374.0
2022-02-23 14:25:00,75.51,75.55,75.45,75.46,9569.0,68.7699,68.8063,68.7152,68.7243,9569.0
2022-02-23 14:30:00,75.48,75.56,75.44,75.5,10767.0,68.7425,68.8154,68.7061,68.7607,10767.0
2022-02-23 14:35:00,75.51,75.54,75.45,75.45,9531.0,68.7699,68.7972,68.7152,68.7152,9531.0
2022-02-23 14:40:00,75.45,75.45,75.26,75.32,19869.0,68.7152,68.7152,68.5422,68.5968,19869.0
2022-02-23 14:45:00,75.31,75.45,75.31,75.34,14458.0,68.5877,68.7152,68.5877,68.615,14458.0
2022-02-23 14:50:00,75.32,75.39,75.26,75.27,11891.0,68.5968,68.6606,68.5422,68.5513,11891.0
2022-02-23 14:55:00,75.28,75.38,75.28,75.32,18021.0,68.5604,68.6515,68.5604,68.5968,18021.0
2022-02-23 15:00:00,75.32,75.35,75.22,75.25,10861.0,68.5968,68.6241,68.5057,68.5331,10861.0
2022-02-23 15:05:00,75.25,75.31,75.16,75.19,13075.0,68.5331,68.5877,68.4511,68.4784,13075.0
2022-02-23 15:10:00,75.19,75.27,75.18,75.27,13332.0,68.4784,68.5513,68.4693,68.5513,13332.0
2022-02-23 15:15:00,75.27,75.36,75.24,75.24,10177.0,68.5513,68.6332,68.524,68.524,10177.0
2022-02-23 15:20:00,75.24,75.31,75.23,75.31,10653.0,68.524,68.5877,68.5148,68.5877,10653.0
2022-02-23 15:25:00,75.3,75.44,75.27,75.4,19999.0,68.5786,68.7061,68.5513,68.6697,19999.0
2022-02-23 15:30:00,75.39,75.4,75.24,75.29,23613.0,68.6606,68.6697,68.524,68.5695,23613.0
2022-02-23 15:35:00,75.29,75.32,75.19,75.19,20353.0,68.5695,68.5968,68.4784,68.4784,20353.0
2022-02-23 15:40:00,75.16,75.27,75.14,75.23,24020.0,68.4511,68.5513,68.4329,68.5148,24020.0
2022-02-23 15:45:00,75.23,75.28,75.16,75.21,29584.0,68.5148,68.5604,68.4511,68.4966,29584.0
2022-02-23 15:50:00,75.2,75.32,75.11,75.2,44016.0,68.4875,68.5968,68.4056,68.4875,44016.0
2022-02-23 15:55:00,75.2,75.32,75.12,75.25,130291.0,68.4875,68.5968,68.4147,68.5331,130291.0
2022-02-24 09:30:00,74.39,74.39,73.35,73.91,147300.0,67.7498,67.7498,66.8027,67.3127,147300.0
2022-02-24 09:35:00,73.91,74.04,73.67,73.91,47437.0,67.3127,67.4311,67.0941,67.3127,47437.0
2022-02-24 09:40:00,73.89,74.33,73.89,74.05,35273.0,67.2945,67.6952,67.2945,67.4402,35273.0
2022-02-24 09:45:00,74.03,74.55,73.98,74.5,24660.0,67.422,67.8955,67.3764,67.85,24660.0
2022-02-24 09:50:00,74.58,74.88,74.53,74.61,38976.0,67.9229,68.1961,67.8773,67.9502,38976.0
2022-02-24 09:55:00,74.59,74.87,74.44,74.85,21055.0,67.932,68.187,67.7954,68.1688,21055.0
2022-02-24 10:00:00,74.83,74.84,74.49,74.57,30742.0,68.1506,68.1597,67.8409,67.9138,30742.0
2022-02-24 10:05:00,74.54,74.69,74.3,74.45,18044.0,67.8864,68.023,67.6679,67.8045,18044.0
2022-02-24 10:10:00,74.43,74.82,74.3,74.82,17684.0,67.7863,68.1414,67.6679,68.1414,17684.0
2022-02-24 10:15:00,74.76,74.85,74.53,74.85,18559.0,68.0868,68.1688,67.8773,68.1688,18559.0
2022-02-24 10:20:00,74.83,74.97,74.7,74.78,22208.0,68.1506,68.2781,68.0322,68.105,22208.0
2022-02-24 10:25:00,74.8,74.83,74.57,74.65,27821.0,68.1232,68.1506,67.9138,67.9866,27821.0
2022-02-24 10:30:00,74.65,74.88,74.52,74.8,24964.0,67.9866,68.1961,67.8682,68.1232,24964.0
2022-02-24 10:35:00,74.84,74.9,74.57,74.83,24752.0,68.1597,68.2143,67.9138,68.1506,24752.0
2022-02-24 10:40:00,74.83,74.84,74.66,74.81,14044.0,68.1506,68.1597,67.9957,68.1323,14044.0
2022-02-24 10:45:00,74.83,74.85,74.62,74.72,27994.0,68.1506,68.1688,67.9593,68.0504,27994.0
2022-02-24 10:50:00,74.74,74.82,74.6,74.77,16475.0,68.0686,68.1414,67.9411,68.0959,16475.0
2022-02-24 10:55:00,74.78,74.79,74.36,74.5,15312.0,68.105,68.1141,67.7225,67.85,15312.0
2022-02-24 11:00:00,74.5,74.5,74.22,74.3,14057.0,67.85,67.85,67.595,67.6679,14057.0
2022-02-24 11:05:00,74.32,74.61,74.32,74.56,18498.0,67.6861,67.9502,67.6861,67.9047,18498.0
2022-02-24 11:10:00,74.56,74.71,74.44,74.54,11191.0,67.9047,68.0413,67.7954,67.8864,11191.0
2022-02-24 11:15:00,74.55,74.71,74.54,74.67,20525.0,67.8955,68.0413,67.8864,68.0048,20525.0
2022-02-24 11:20:00,74.64,74.69,74.5,74.55,14491.0,67.9775,68.023,67.85,67.8955,14491.0
2022-02-24 11:25:00,74.55,74.67,74.39,74.39,12409.0,67.8955,68.0048,67.7498,67.7498,12409.0
2022-02-24 11:30:00,74.4,74.47,74.28,74.44,12886.0,67.7589,67.8227,67.6496,67.7954,12886.0
2022-02-24 11:35:00,74.47,74.48,74.27,74.39,13476.0,67.8227,67.8318,67.6405,67.7498,13476.0
2022-02-24 11:40:00,74.38,74.39,74.29,74.31,15570.0,67.7407,67.7498,67.6588,67.677,15570.0
2022-02-24 11:45:00,74.32,74.32,74.16,74.31,15969.0,67.6861,67.6861,67.5404,67.677,15969.0
2022-02-24 11:50:00,74.31,74.4,74.22,74.39,20931.0,67.677,67.7589,67.595,67.7498,20931.0
2022-02-24 11:55:00,74.4,74.6,74.36,74.52,17465.0,67.7589,67.9411,67.7225,67.8682,17465.0
2022-02-24 12:00:00,74.53,74.67,74.48,74.66,16103.0,67.8773,68.0048,67.8318,67.9957,16103.0
2022-02-24 12:05:00,74.66,74.66,74.5,74.57,18961.0,67.9957,67.9957,67.85,67.9138,18961.0
2022-02-24 12:10:00,74.56,74.57,74.39,74.42,13933.0,67.9047,67.9138,67.7498,67.7771,13933.0
2022-02-24 12:15:00,74.42,74.54,74.39,74.52,16854.0,67.7771,67.8864,67.7498,67.8682,16854.0
2022-02-24 12:20:00,74.53,74.54,74.35,74.43,11365.0,67.8773,67.8864,67.7134,67.7863,11365.0
2022-02-24 12:25:00,74.44,74.5,74.4,74.46,13516.0,67.7954,67.85,67.7589,67.8136,13516.0
2022-02-24 12:30:00,74.48,74.52,74.19,74.2,17957.0,67.8318,67.8682,67.5677,67.5768,17957.0
2022-02-24 12:35:00,74.2,74.52,74.2,74.45,26267.0,67.5768,67.8682,67.5768,67.8045,26267.0
2022-02-24 12:40:00,74.43,74.65,74.43,74.6,18289.0,67.7863,67.9866,67.7863,67.9411,18289.0
2022-02-24 12:45:00,74.62,74.81,74.62,74.77,15787.0,67.9593,68.1323,67.9593,68.0959,15787.0
2022-02-24 12:50:00,74.78,74.78,74.67,74.67,16500.0,68.105,68.105,68.0048,68.0048,16500.0
2022-02-24 12:55:00,74.67,74.7,74.6,74.6,32787.0,68.0048,68.0322,67.9411,67.9411,32787.0
2022-02-24 13:00:00,74.6,74.63,74.48,74.5,41386.0,67.9411,67.9684,67.8318,67.85,41386.0
2022-02-24 13:05:00,74.52,74.67,74.49,74.66,19171.0,67.8682,68.0048,67.8409,67.9957,19171.0
2022-02-24 13:10:00,74.66,74.78,74.58,74.75,33993.0,67.9957,68.105,67.9229,68.0777,33993.0
2022-02-24 13:15:00,74.76,74.85,74.74,74.82,17569.0,68.0868,68.1688,68.0686,68.1414,17569.0
2022-02-24 13:20:00,74.82,74.83,74.69,74.7,20687.0,68.1414,68.1506,68.023,68.0322,20687.0
2022-02-24 13:25:00,74.7,74.73,74.52,74.53,32533.0,68.0322,68.0595,67.8682,67.8773,32533.0
2022-02-24 13:30:00,74.53,74.71,74.51,74.66,30720.0,67.8773,68.0413,67.8591,67.9957,30720.0
2022-02-24 13:35:00,74.64,74.8,74.62,74.78,20092.0,67.9775,68.1232,67.9593,68.105,20092.0
2022-02-24 13:40:00,74.79,74.8,74.65,74.65,45877.0,68.1141,68.1232,67.9866,67.9866,45877.0
2022-02-24 13:45:00,74.63,75.0,74.58,74.95,27184.0,67.9684,68.3054,67.9229,68.2598,27184.0
2022-02-24 13:50:00,74.97,75.01,74.84,74.92,21069.0,68.2781,68.3145,68.1597,68.2325,21069.0
2022-02-24 13:55:00,74.94,74.94,74.69,74.76,12699.0,68.2507,68.2507,68.023,68.0868,12699.0
2022-02-24 14:00:00,74.77,74.81,74.57,74.67,13005.0,68.0959,68.1323,67.9138,68.0048,13005.0
2022-02-24 14:05:00,74.65,74.69,74.39,74.39,17013.0,67.9866,68.023,67.7498,67.7498,17013.0
2022-02-24 14:10:00,74.4,74.5,74.35,74.5,10254.0,67.7589,67.85,67.7134,67.85,10254.0
2022-02-24 14:15:00,74.51,74.59,74.4,74.58,11659.0,67.8591,67.932,67.7589,67.9229,11659.0
2022-02-24 14:20:00,74.58,74.72,74.57,74.72,13465.0,67.9229,68.0504,67.9138,68.0504,13465.0
2022-02-24 14:25:00,74.73,74.8,74.72,74.8,15674.0,68.0595,68.1232,68.0504,68.1232,15674.0
2022-02-24 14:30:00,74.8,74.91,74.76,74.82,19378.0,68.1232,68.2234,68.0868,68.1414,19378.0
2022-02-24 14:35:00,74.85,74.94,74.76,74.87,28027.0,68.1688,68.2507,68.0868,68.187,28027.0
2022-02-24 14:40:00,74.88,74.89,74.78,74.83,13170.0,68.1961,68.2052,68.105,68.1506,13170.0
2022-02-24 14:45:00,74.83,75.04,74.83,75.04,15998.0,68.1506,68.3418,68.1506,68.3418,15998.0
2022-02-24 14:50:00,75.02,75.1,74.93,75.01,15902.0,68.3236,68.3964,68.2416,68.3145,15902.0
2022-02-24 14:55:00,75.02,75.07,74.94,75.03,16510.0,68.3236,68.3691,68.2507,68.3327,16510.0
2022-02-24 15:00:00,75.04,75.28,75.0,75.26,19560.0,68.3418,68.5604,68.3054,68.5422,19560.0
2022-02-24 15:05:00,75.24,75.31,75.22,75.22,17322.0,68.524,68.5877,68.5057,68.5057,17322.0
2022-02-24 15:10:00,75.22,75.28,75.19,75.24,14911.0,68.5057,68.5604,68.4784,68.524,14911.0
2022-02-24 15:15:00,75.25,75.26,75.14,75.19,36746.0,68.5331,68.5422,68.4329,68.4784,36746.0
2022-02-24 15:20:00,75.18,75.34,75.09,75.34,29403.0,68.4693,68.615,68.3873,68.615,29403.0
2022-02-24 15:25:00,75.34,75.34,75.06,75.07,30879.0,68.615,68.615,68.36,68.3691,30879.0
2022-02-24 15:30:00,75.06,75.36,75.04,75.36,35707.0,68.36,68.6332,68.3418,68.6332,35707.0
2022-02-24 15:35:00,75.38,75.4,75.27,75.37,54350.0,68.6515,68.6697,68.5513,68.6423,54350.0
2022-02-24 15:40:00,75.37,75.4,75.29,75.34,40836.0,68.6423,68.6697,68.5695,68.615,40836.0
2022-02-24 15:45:00,75.33,75.57,75.32,75.54,41944.0,68.6059,68.8245,68.5968,68.7972,41944.0
2022-02-24 15:50:00,75.6,75.97,75.58,75.92,88542.0,68.8518,69.1888,68.8336,69.1433,88542.0
2022-02-24 15:55:00,75.92,75.98,75.74,75.85,191998.0,69.1433,69.1979,68.9793,69.0795,191998.0
2022-02-25 09:30:00,76.47,76.74,76.39,76.48,89163.0,69.6442,69.8901,69.5713,69.6533,89163.0
2022-02-25 09:35:00,76.49,77.07,76.45,76.96,40997.0,69.6624,70.1906,69.6259,70.0904,40997.0
2022-02-25 09:40:00,76.92,77.22,76.78,76.81,35961.0,70.054,70.3272,69.9265,69.9538,35961.0
2022-02-25 09:45:00,76.81,76.96,76.67,76.78,22915.0,69.9538,70.0904,69.8263,69.9265,22915.0
2022-02-25 09:50:00,76.75,76.76,76.52,76.53,13840.0,69.8992,69.9083,69.6897,69.6988,13840.0
2022-02-25 09:55:00,76.53,76.77,76.49,76.57,23060.0,69.6988,69.9174,69.6624,69.7352,23060.0
2022-02-25 10:00:00,76.58,76.61,76.42,76.58,14608.0,69.7443,69.7717,69.5986,69.7443,14608.0
2022-02-25 10:05:00,76.63,77.0,76.59,76.95,9463.0,69.7899,70.1269,69.7534,70.0813,9463.0
2022-02-25 10:10:00,76.92,77.09,76.92,77.05,10982.0,70.054,70.2088,70.054,70.1724,10982.0
2022-02-25 10:15:00,77.08,77.25,77.02,77.25,19377.0,70.1997,70.3545,70.1451,70.3545,19377.0
2022-02-25 10:20:00,77.27,77.32,77.07,77.19,39194.0,70.3728,70.4183,70.1906,70.2999,39194.0
2022-02-25 10:25:00,77.16,77.27,77.14,77.17,13691.0,70.2726,70.3728,70.2544,70.2817,13691.0
2022-02-25 10:30:00,77.19,77.24,77.11,77.19,14335.0,70.2999,70.3454,70.227,70.2999,14335.0
2022-02-25 10:35:00,77.17,77.18,77.0,77.1,13030.0,70.2817,70.2908,70.1269,70.2179,13030.0
2022-02-25 10:40:00,77.13,77.21,76.95,77.02,31729.0,70.2452,70.3181,70.0813,70.1451,31729.0
2022-02-25 10:45:00,77.03,77.16,76.93,77.16,8714.0,70.1542,70.2726,70.0631,70.2726,8714.0
2022-02-25 10:50:00,77.16,77.22,77.11,77.2,12092.0,70.2726,70.3272,70.227,70.309,12092.0
2022-02-25 10:55:00,77.22,77.31,77.11,77.17,18402.0,70.3272,70.4092,70.227,70.2817,18402.0
2022-02-25 11:00:00,77.16,77.4,77.1,77.4,20509.0,70.2726,70.4911,70.2179,70.4911,20509.0
2022-02-25 11:05:00,77.39,77.47,77.31,77.43,25260.0,70.482,70.5549,70.4092,70.5185,25260.0
2022-02-25 11:10:00,77.42,77.63,77.4,77.62,39082.0,70.5094,70.7006,70.4911,70.6915,39082.0
2022-02-25 11:15:00,77.62,77.64,77.51,77.59,19285.0,70.6915,70.7097,70.5913,70.6642,19285.0
2022-02-25 11:20:00,77.61,77.67,77.46,77.48,29448.0,70.6824,70.737,70.5458,70.564,29448.0
2022-02-25 11:25:00,77.46,77.52,77.39,77.44,20207.0,70.5458,70.6004,70.482,70.5276,20207.0
2022-02-25 11:30:00,77.45,77.58,77.43,77.5,27003.0,70.5367,70.6551,70.5185,70.5822,27003.0
2022-02-25 11:35:00,77.49,77.61,77.44,77.61,17507.0,70.5731,70.6824,70.5276,70.6824,17507.0
2022-02-25 11:40:00,77.62,77.66,77.55,77.63,18741.0,70.6915,70.7279,70.6278,70.7006,18741.0
2022-02-25 11:45:00,77.63,77.66,77.53,77.59,23895.0,70.7006,70.7279,70.6095,70.6642,23895.0
2022-02-25 11:50:00,77.59,77.63,77.49,77.51,21425.0,70.6642,70.7006,70.5731,70.5913,21425.0
2022-02-25 11:55:00,77.52,77.67,77.52,77.64,16947.0,70.6004,70.737,70.6004,70.7097,16947.0
2022-02-25 12:00:00,77.65,77.71,77.62,77.7,27637.0,70.7188,70.7735,70.6915,70.7644,27637.0
2022-02-25 12:05:00,77.72,77.8,77.63,77.63,71921.0,70.7826,70.8554,70.7006,70.7006,71921.0
2022-02-25 12:10:00,77.63,77.9,77.63,77.87,44415.0,70.7006,70.9465,70.7006,70.9192,44415.0
2022-02-25 12:15:00,77.85,77.97,77.84,77.97,28513.0,70.901,71.0103,70.8919,71.0103,28513.0
2022-02-25 12:20:00,77.96,78.02,77.92,78.02,87853.0,71.0012,71.0558,70.9647,71.0558,87853.0
2022-02-25 12:25:00,78.01,78.13,78.0,78.12,29714.0,71.0467,71.156,71.0376,71.1469,29714.0
2022-02-25 12:30:00,78.08,78.2,78.07,78.16,10616.0,71.1104,71.2197,71.1013,71.1833,10616.0
2022-02-25 12:35:00,78.16,78.24,78.13,78.23,15057.0,71.1833,71.2562,71.156,71.2471,15057.0
2022-02-25 12:40:00,78.25,78.39,78.19,78.39,31300.0,71.2653,71.3928,71.2106,71.3928,31300.0
2022-02-25 12:45:00,78.37,78.46,78.36,78.42,18799.0,71.3746,71.4565,71.3655,71.4201,18799.0
2022-02-25 12:50:00,78.41,78.49,78.41,78.42,15211.0,71.411,71.4839,71.411,71.4201,15211.0
2022-02-25 12:55:00,78.44,78.47,78.28,78.31,21502.0,71.4383,71.4656,71.2926,71.3199,21502.0
2022-02-25 13:00:00,78.31,78.36,78.2,78.3,18871.0,71.3199,71.3655,71.2197,71.3108,18871.0
2022-02-25 13:05:00,78.32,78.34,78.24,78.31,8826.0,71.329,71.3472,71.2562,71.3199,8826.0
2022-02-25 13:10:00,78.3,78.41,78.2,78.41,14756.0,71.3108,71.411,71.2197,71.411,14756.0
2022-02-25 13:15:00,78.41,78.49,78.37,78.49,9245.0,71.411,71.4839,71.3746,71.4839,9245.0
2022-02-25 13:20:00,78.47,78.47,78.36,78.41,23070.0,71.4656,71.4656,71.3655,71.411,23070.0
2022-02-25 13:25:00,78.42,78.52,78.41,78.52,21798.0,71.4201,71.5112,71.411,71.5112,21798.0
2022-02-25 13:30:00,78.54,78.65,78.49,78.61,28829.0,71.5294,71.6296,71.4839,71.5931,28829.0
2022-02-25 13:35:00,78.6,78.72,78.55,78.65,44207.0,71.584,71.6933,71.5385,71.6296,44207.0
2022-02-25 13:40:00,78.67,78.98,78.67,78.97,25675.0,71.6478,71.9301,71.6478,71.921,25675.0
2022-02-25 13:45:00,78.97,79.03,78.95,79.0,31095.0,71.921,71.9757,71.9028,71.9483,31095.0
2022-02-25 13:50:00,78.99,79.06,78.92,78.97,24634.0,71.9392,72.003,71.8755,71.921,24634.0
2022-02-25 13:55:00,78.95,78.98,78.8,78.97,39792.0,71.9028,71.9301,71.7662,71.921,39792.0
2022-02-25 14:00:00,78.97,79.01,78.86,78.97,18623.0,71.921,71.9574,71.8208,71.921,18623.0
2022-02-25 14:05:00,78.95,78.96,78.83,78.91,20309.0,71.9028,71.9119,71.7935,71.8664,20309.0
2022-02-25 14:10:00,78.92,79.02,78.88,78.98,29721.0,71.8755,71.9665,71.839,71.9301,29721.0
2022-02-25 14:15:00,79.0,79.03,78.93,78.95,31198.0,71.9483,71.9757,71.8846,71.9028,31198.0
2022-02-25 14:20:00,78.95,79.04,78.95,79.03,66515.0,71.9028,71.9848,71.9028,71.9757,66515.0
2022-02-25 14:25:00,79.03,79.06,78.84,78.99,30313.0,71.9757,72.003,71.8026,71.9392,30313.0
2022-02-25 14:30:00,79.0,79.03,78.87,78.93,22750.0,71.9483,71.9757,71.8299,71.8846,22750.0
2022-02-25 14:35:00,78.95,78.96,78.74,78.74,22422.0,71.9028,71.9119,71.7115,71.7115,22422.0
2022-02-25 14:40:00,78.73,78.85,78.73,78.82,13190.0,71.7024,71.8117,71.7024,71.7844,13190.0
2022-02-25 14:45:00,78.8,78.84,78.74,78.79,12175.0,71.7662,71.8026,71.7115,71.7571,12175.0
2022-02-25 14:50:00,78.78,78.78,78.63,78.7,9961.0,71.748,71.748,71.6114,71.6751,9961.0
2022-02-25 14:55:00,78.72,78.85,78.71,78.8,40438.0,71.6933,71.8117,71.6842,71.7662,40438.0
2022-02-25 15:00:00,78.79,78.8,78.66,78.7,33961.0,71.7571,71.7662,71.6387,71.6751,33961.0
2022-02-25 15:05:00,78.71,78.79,78.71,78.78,17229.0,71.6842,71.7571,71.6842,71.748,17229.0
2022-02-25 15:10:00,78.77,78.8,78.59,78.64,11800.0,71.7389,71.7662,71.5749,71.6205,11800.0
2022-02-25 15:15:00,78.64,78.76,78.64,78.76,21477.0,71.6205,71.7298,71.6205,71.7298,21477.0
2022-02-25 15:20:00,78.76,78.89,78.74,78.85,30362.0,71.7298,71.8481,71.7115,71.8117,30362.0
2022-02-25 15:25:00,78.84,78.87,78.71,78.73,15387.0,71.8026,71.8299,71.6842,71.7024,15387.0
2022-02-25 15:30:00,78.73,78.78,78.63,78.63,39059.0,71.7024,71.748,71.6114,71.6114,39059.0
2022-02-25 15:35:00,78.62,78.75,78.56,78.74,42721.0,71.6022,71.7206,71.5476,71.7115,42721.0
2022-02-25 15:40:00,78.74,78.89,78.71,78.79,45556.0,71.7115,71.8481,71.6842,71.7571,45556.0
2022-02-25 15:45:00,78.79,78.92,78.74,78.83,57759.0,71.7571,71.8755,71.7115,71.7935,57759.0
2022-02-25 15:50:00,78.82,79.03,78.82,78.97,81431.0,71.7844,71.9757,71.7844,71.921,81431.0
2022-02-25 15:55:00,78.96,79.01,78.87,78.9,145992.0,71.9119,71.9574,71.8299,71.8573,145992.0
2022-02-28 09:30:00,77.96,78.14,77.58,77.71,126933.0,71.0012,71.1651,70.6551,70.7735,126933.0
2022-02-28 09:35:00,77.74,78.42,77.6,78.38,32436.0,70.8008,71.4201,70.6733,71.3837,32436.0
2022-02-28 09:40:00,78.41,78.67,78.22,78.67,39559.0,71.411,71.6478,71.238,71.6478,39559.0
2022-02-28 09:45:00,78.61,78.79,78.35,78.42,48956.0,71.5931,71.7571,71.3563,71.4201,48956.0
2022-02-28 09:50:00,78.43,78.73,78.39,78.44,28458.0,71.4292,71.7024,71.3928,71.4383,28458.0
2022-02-28 09:55:00,78.45,78.52,78.3,78.48,25695.0,71.4474,71.5112,71.3108,71.4747,25695.0
2022-02-28 10:00:00,78.48,78.57,78.37,78.53,57983.0,71.4747,71.5567,71.3746,71.5203,57983.0
2022-02-28 10:05:00,78.53,78.53,78.14,78.19,11119.0,71.5203,71.5203,71.1651,71.2106,11119.0
2022-02-28 10:10:00,78.18,78.23,78.0,78.12,28205.0,71.2015,71.2471,71.0376,71.1469,28205.0
2022-02-28 10:15:00,78.1,78.19,78.06,78.08,23705.0,71.1287,71.2106,71.0922,71.1104,23705.0
2022-02-28 10:20:00,78.08,78.28,78.05,78.19,16480.0,71.1104,71.2926,71.0831,71.2106,16480.0
2022-02-28 10:25:00,78.17,78.19,78.06,78.06,31733.0,71.1924,71.2106,71.0922,71.0922,31733.0
2022-02-28 10:30:00,78.07,78.26,78.01,78.11,23514.0,71.1013,71.2744,71.0467,71.1378,23514.0
2022-02-28 10:35:00,78.08,78.11,77.85,78.06,25359.0,71.1104,71.1378,70.901,71.0922,25359.0
2022-02-28 10:40:00,78.06,78.22,78.05,78.16,22551.0,71.0922,71.238,71.0831,71.1833,22551.0
2022-02-28 10:45:00,78.14,78.14,77.87,77.93,56838.0,71.1651,71.1651,70.9192,70.9738,56838.0
2022-02-28 10:50:00,77.94,78.07,77.93,78.03,33994.0,70.9829,71.1013,70.9738,71.0649,33994.0
2022-02-28 10:55:00,78.04,78.12,77.95,78.01,31056.0,71.074,71.1469,70.9921,71.0467,31056.0
2022-02-28 11:00:00,78.01,78.07,77.95,78.04,36862.0,71.0467,71.1013,70.9921,71.074,36862.0
2022-02-28 11:05:00,78.05,78.07,77.94,78.06,34057.0,71.0831,71.1013,70.9829,71.0922,34057.0
2022-02-28 11:10:00,78.06,78.29,77.97,78.28,12500.0,71.0922,71.3017,71.0103,71.2926,12500.0
2022-02-28 11:15:00,78.29,78.45,78.25,78.41,19354.0,71.3017,71.4474,71.2653,71.411,19354.0
2022-02-28 11:20:00,78.39,78.48,78.38,78.48,9362.0,71.3928,71.4747,71.3837,71.4747,9362.0
2022-02-28 11:25:00,78.49,78.57,78.42,78.51,12432.0,71.4839,71.5567,71.4201,71.5021,12432.0
2022-02-28 11:30:00,78.5,78.51,78.42,78.42,24585.0,71.493,71.5021,71.4201,71.4201,24585.0
2022-02-28 11:35:00,78.4,78.52,78.33,78.35,25178.0,71.4019,71.5112,71.3381,71.3563,25178.0
2022-02-28 11:40:00,78.37,78.41,78.32,78.4,25642.0,71.3746,71.411,71.329,71.4019,25642.0
2022-02-28 11:45:00,78.38,78.41,78.18,78.19,43411.0,71.3837,71.411,71.2015,71.2106,43411.0
2022-02-28 11:50:00,78.18,78.29,78.11,78.26,27135.0,71.2015,71.3017,71.1378,71.2744,27135.0
2022-02-28 11:55:00,78.27,78.47,78.27,78.45,22154.0,71.2835,71.4656,71.2835,71.4474,22154.0
2022-02-28 12:00:00,78.44,78.48,78.28,78.29,14211.0,71.4383,71.4747,71.2926,71.3017,14211.0
2022-02-28 12:05:00,78.31,78.32,78.16,78.21,35569.0,71.3199,71.329,71.1833,71.2288,35569.0
2022-02-28 12:10:00,78.21,78.22,78.07,78.12,28438.0,71.2288,71.238,71.1013,71.1469,28438.0
2022-02-28 12:15:00,78.12,78.14,77.98,78.04,31388.0,71.1469,71.1651,71.0194,71.074,31388.0
2022-02-28 12:20:00,78.04,78.08,78.01,78.03,23011.0,71.074,71.1104,71.0467,71.0649,23011.0
2022-02-28 12:25:00,78.03,78.16,78.03,78.11,10544.0,71.0649,71.1833,71.0649,71.1378,10544.0
2022-02-28 12:30:00,78.1,78.14,77.97,77.98,21002.0,71.1287,71.1651,71.0103,71.0194,21002.0
2022-02-28 12:35:00,77.97,78.04,77.93,77.97,18723.0,71.0103,71.074,70.9738,71.0103,18723.0
2022-02-28 12:40:00,77.98,78.02,77.85,77.86,14332.0,71.0194,71.0558,70.901,70.9101,14332.0
2022-02-28 12:45:00,77.87,77.93,77.83,77.93,10739.0,70.9192,70.9738,70.8828,70.9738,10739.0
2022-02-28 12:50:00,77.92,77.93,77.84,77.91,11167.0,70.9647,70.9738,70.8919,70.9556,11167.0
2022-02-28 12:55:00,77.91,77.92,77.86,77.9,8081.0,70.9556,70.9647,70.9101,70.9465,8081.0
2022-02-28 13:00:00,77.9,78.03,77.89,77.98,9410.0,70.9465,71.0649,70.9374,71.0194,9410.0
2022-02-28 13:05:00,77.98,78.1,77.96,78.07,11579.0,71.0194,71.1287,71.0012,71.1013,11579.0
2022-02-28 13:10:00,78.06,78.14,78.05,78.07,17101.0,71.0922,71.1651,71.0831,71.1013,17101.0
2022-02-28 13:15:00,78.06,78.07,77.95,77.98,14615.0,71.0922,71.1013,70.9921,71.0194,14615.0
2022-02-28 13:20:00,77.96,77.96,77.82,77.83,13924.0,71.0012,71.0012,70.8737,70.8828,13924.0
2022-02-28 13:25:00,77.83,77.96,77.83,77.89,9815.0,70.8828,71.0012,70.8828,70.9374,9815.0
2022-02-28 13:30:00,77.87,77.89,77.79,77.84,12512.0,70.9192,70.9374,70.8463,70.8919,12512.0
2022-02-28 13:35:00,77.87,77.91,77.78,77.91,8163.0,70.9192,70.9556,70.8372,70.9556,8163.0
2022-02-28 13:40:00,77.9,78.07,77.88,77.94,67112.0,70.9465,71.1013,70.9283,70.9829,67112.0
2022-02-28 13:45:00,77.96,77.97,77.84,77.96,23956.0,71.0012,71.0103,70.8919,71.0012,23956.0
2022-02-28 13:50:00,77.98,78.15,77.98,78.12,21291.0,71.0194,71.1742,71.0194,71.1469,21291.0
2022-02-28 13:55:00,78.1,78.13,78.05,78.08,43525.0,71.1287,71.156,71.0831,71.1104,43525.0
2022-02-28 14:00:00,78.09,78.1,77.8,77.82,15483.0,71.1196,71.1287,70.8554,70.8737,15483.0
2022-02-28 14:05:00,77.79,77.84,77.67,77.68,20114.0,70.8463,70.8919,70.737,70.7462,20114.0
2022-02-28 14:10:00,77.67,77.68,77.54,77.63,14159.0,70.737,70.7462,70.6187,70.7006,14159.0
2022-02-28 14:15:00,77.61,77.81,77.61,77.81,54502.0,70.6824,70.8646,70.6824,70.8646,54502.0
2022-02-28 14:20:00,77.81,77.86,77.65,77.65,17889.0,70.8646,70.9101,70.7188,70.7188,17889.0
2022-02-28 14:25:00,77.65,77.69,77.49,77.52,31199.0,70.7188,70.7553,70.5731,70.6004,31199.0
2022-02-28 14:30:00,77.52,77.6,77.44,77.5,32783.0,70.6004,70.6733,70.5276,70.5822,32783.0
2022-02-28 14:35:00,77.5,77.6,77.48,77.59,23057.0,70.5822,70.6733,70.564,70.6642,23057.0
2022-02-28 14:40:00,77.59,77.84,77.56,77.84,14632.0,70.6642,70.8919,70.6369,70.8919,14632.0
2022-02-28 14:45:00,77.86,77.86,77.69,77.75,17184.0,70.9101,70.9101,70.7553,70.8099,17184.0
2022-02-28 14:50:00,77.74,77.91,77.74,77.91,9534.0,70.8008,70.9556,70.8008,70.9556,9534.0
2022-02-28 14:55:00,77.9,77.94,77.81,77.81,31536.0,70.9465,70.9829,70.8646,70.8646,31536.0
2022-02-28 15:00:00,77.8,77.96,77.75,77.77,47562.0,70.8554,71.0012,70.8099,70.8281,47562.0
2022-02-28 15:05:00,77.76,77.85,77.66,77.82,27204.0,70.819,70.901,70.7279,70.8737,27204.0
2022-02-28 15:10:00,77.82,77.95,77.81,77.94,19589.0,70.8737,70.9921,70.8646,70.9829,19589.0
2022-02-28 15:15:00,77.94,78.04,77.92,78.01,15389.0,70.9829,71.074,70.9647,71.0467,15389.0
2022-02-28 15:20:00,78.02,78.14,78.01,78.1,24533.0,71.0558,71.1651,71.0467,71.1287,24533.0
2022-02-28 15:25:00,78.09,78.19,78.03,78.12,18149.0,71.1196,71.2106,71.0649,71.1469,18149.0
2022-02-28 15:30:00,78.1,78.1,77.87,77.89,25116.0,71.1287,71.1287,70.9192,70.9374,25116.0
2022-02-28 15:35:00,77.89,77.91,77.78,77.84,31814.0,70.9374,70.9556,70.8372,70.8919,31814.0
2022-02-28 15:40:00,77.87,78.08,77.87,78.05,32288.0,70.9192,71.1104,70.9192,71.0831,32288.0
2022-02-28 15:45:00,78.06,78.31,78.05,78.29,45192.0,71.0922,71.3199,71.0831,71.3017,45192.0
2022-02-28 15:50:00,78.28,78.39,78.22,78.3,60351.0,71.2926,71.3928,71.238,71.3108,60351.0
2022-02-28 15:55:00,78.29,78.49,78.29,78.42,180566.0,71.3017,71.4839,71.3017,71.4201,180566.0
2022-03-01 09:30:00,78.63,78.9,78.56,78.8,90712.0,71.6114,71.8573,71.5476,71.7662,90712.0
2022-03-01 09:35:00,78.86,79.0,78.71,78.82,27166.0,71.8208,71.9483,71.6842,71.7844,27166.0
2022-03-01 09:40:00,78.75,79.22,78.68,79.17,31945.0,71.7206,72.1487,71.6569,72.1032,31945.0
2022-03-01 09:45:00,79.2,79.25,78.97,79.02,15463.0,72.1305,72.176,71.921,71.9665,15463.0
2022-03-01 09:50:00,78.99,79.0,78.47,78.63,35294.0,71.9392,71.9483,71.4656,71.6114,35294.0
2022-03-01 09:55:00,78.68,78.81,78.51,78.51,21239.0,71.6569,71.7753,71.5021,71.5021,21239.0
2022-03-01 10:00:00,78.57,78.73,78.55,78.65,18001.0,71.5567,71.7024,71.5385,71.6296,18001.0
2022-03-01 10:05:00,78.65,78.71,78.25,78.33,33627.0,71.6296,71.6842,71.2653,71.3381,33627.0
2022-03-01 10:10:00,78.32,78.55,78.26,78.26,15235.0,71.329,71.5385,71.2744,71.2744,15235.0
2022-03-01 10:15:00,78.27,78.35,78.18,78.33,25698.0,71.2835,71.3563,71.2015,71.3381,25698.0
2022-03-01 10:20:00,78.34,78.38,78.15,78.23,27664.0,71.3472,71.3837,71.1742,71.2471,27664.0
2022-03-01 10:25:00,78.23,78.33,78.14,78.26,12450.0,71.2471,71.3381,71.1651,71.2744,12450.0
2022-03-01 10:30:00,78.28,78.34,78.04,78.04,19894.0,71.2926,71.3472,71.074,71.074,19894.0
2022-03-01 10:35:00,78.08,78.14,77.95,77.95,13665.0,71.1104,71.1651,70.9921,70.9921,13665.0
2022-03-01 10:40:00,77.94,78.04,77.83,77.94,44596.0,70.9829,71.074,70.8828,70.9829,44596.0
2022-03-01 10:45:00,77.92,78.07,77.88,78.01,8532.0,70.9647,71.1013,70.9283,71.0467,8532.0
2022-03-01 10:50:00,78.03,78.17,78.03,78.15,8061.0,71.0649,71.1924,71.0649,71.1742,8061.0
2022-03-01 10:55:00,78.17,78.27,78.12,78.14,18637.0,71.1924,71.2835,71.1469,71.1651,18637.0
2022-03-01 11:00:00,78.16,78.53,78.1,78.48,19541.0,71.1833,71.5203,71.1287,71.4747,19541.0
2022-03-01 11:05:00,78.45,78.46,78.07,78.1,26038.0,71.4474,71.4565,71.1013,71.1287,26038.0
2022-03-01 11:10:00,78.11,78.31,78.11,78.22,11572.0,71.1378,71.3199,71.1378,71.238,11572.0
2022-03-01 11:15:00,78.22,78.23,78.04,78.1,9754.0,71.238,71.2471,71.074,71.1287,9754.0
2022-03-01 11:20:00,78.08,78.3,78.07,78.3,7003.0,71.1104,71.3108,71.1013,71.3108,7003.0
2022-03-01 11:25:00,78.29,78.36,78.19,78.36,13407.0,71.3017,71.3655,71.2106,71.3655,13407.0
2022-03-01 11:30:00,78.36,78.37,78.05,78.08,12156.0,71.3655,71.3746,71.0831,71.1104,12156.0
2022-03-01 11:35:00,78.09,78.11,77.97,78.07,8364.0,71.1196,71.1378,71.0103,71.1013,8364.0
2022-03-01 11:40:00,78.06,78.11,77.95,77.95,12672.0,71.0922,71.1378,70.9921,70.9921,12672.0
2022-03-01 11:45:00,77.96,77.96,77.7,77.73,18569.0,71.0012,71.0012,70.7644,70.7917,18569.0
2022-03-01 11:50:00,77.79,77.83,77.63,77.65,21427.0,70.8463,70.8828,70.7006,70.7188,21427.0
2022-03-01 11:55:00,77.64,77.71,77.62,77.7,17157.0,70.7097,70.7735,70.6915,70.7644,17157.0
2022-03-01 12:00:00,77.68,77.73,77.66,77.66,22242.0,70.7462,70.7917,70.7279,70.7279,22242.0
2022-03-01 12:05:00,77.68,77.74,77.65,77.67,18790.0,70.7462,70.8008,70.7188,70.737,18790.0
2022-03-01 12:10:00,77.68,77.68,77.52,77.62,13887.0,70.7462,70.7462,70.6004,70.6915,13887.0
2022-03-01 12:15:00,77.62,77.73,77.55,77.71,23558.0,70.6915,70.7917,70.6278,70.7735,23558.0
2022-03-01 12:20:00,77.71,77.75,77.62,77.75,18980.0,70.7735,70.8099,70.6915,70.8099,18980.0
2022-03-01 12:25:00,77.78,77.9,77.78,77.89,8239.0,70.8372,70.9465,70.8372,70.9374,8239.0
2022-03-01 12:30:00,77.88,77.99,77.87,77.95,14494.0,70.9283,71.0285,70.9192,70.9921,14494.0
2022-03-01 12:35:00,77.97,77.97,77.74,77.75,11703.0,71.0103,71.0103,70.8008,70.8099,11703.0
2022-03-01 12:40:00,77.75,77.79,77.68,77.79,8820.0,70.8099,70.8463,70.7462,70.8463,8820.0
2022-03-01 12:45:00,77.78,77.84,77.71,77.81,8323.0,70.8372,70.8919,70.7735,70.8646,8323.0
2022-03-01 12:50:00,77.83,77.87,77.81,77.87,9805.0,70.8828,70.9192,70.8646,70.9192,9805.0
2022-03-01 12:55:00,77.87,78.06,77.83,78.0,15356.0,70.9192,71.0922,70.8828,71.0376,15356.0
2022-03-01 13:00:00,77.99,78.1,77.97,77.98,22793.0,71.0285,71.1287,71.0103,71.0194,22793.0
2022-03-01 13:05:00,77.96,78.01,77.9,77.98,14195.0,71.0012,71.0467,70.9465,71.0194,14195.0
2022-03-01 13:10:00,77.98,77.99,77.85,77.88,17756.0,71.0194,71.0285,70.901,70.9283,17756.0
2022-03-01 13:15:00,77.88,77.89,77.81,77.84,9061.0,70.9283,70.9374,70.8646,70.8919,9061.0
2022-03-01 13:20:00,77.86,77.91,77.79,77.79,11318.0,70.9101,70.9556,70.8463,70.8463,11318.0
2022-03-01 13:25:00,77.78,77.78,77.63,77.65,10623.0,70.8372,70.8372,70.7006,70.7188,10623.0
2022-03-01 13:30:00,77.65,77.7,77.59,77.7,14427.0,70.7188,70.7644,70.6642,70.7644,14427.0
2022-03-01 13:35:00,77.68,77.84,77.67,77.79,10507.0,70.7462,70.8919,70.737,70.8463,10507.0
2022-03-01 13:40:00,77.78,77.79,77.72,77.78,9202.0,70.8372,70.8463,70.7826,70.8372,9202.0
2022-03-01 13:45:00,77.77,77.88,77.76,77.79,14259.0,70.8281,70.9283,70.819,70.8463,14259.0
2022-03-01 13:50:00,77.79,77.8,77.75,77.78,7515.0,70.8463,70.8554,70.8099,70.8372,7515.0
2022-03-01 13:55:00,77.76,77.87,77.76,77.84,5923.0,70.819,70.9192,70.819,70.8919,5923.0
2022-03-01 14:00:00,77.81,77.81,77.69,77.76,14471.0,70.8646,70.8646,70.7553,70.819,14471.0
2022-03-01 14:05:00,77.78,77.88,77.78,77.83,9183.0,70.8372,70.9283,70.8372,70.8828,9183.0
2022-03-01 14:10:00,77.82,77.83,77.76,77.81,7917.0,70.8737,70.8828,70.819,70.8646,7917.0
2022-03-01 14:15:00,77.81,77.86,77.68,77.73,56028.0,70.8646,70.9101,70.7462,70.7917,56028.0
2022-03-01 14:20:00,77.73,77.96,77.73,77.92,33396.0,70.7917,71.0012,70.7917,70.9647,33396.0
2022-03-01 14:25:00,77.93,78.08,77.91,78.08,31017.0,70.9738,71.1104,70.9556,71.1104,31017.0
2022-03-01 14:30:00,78.08,78.14,77.98,78.14,43914.0,71.1104,71.1651,71.0194,71.1651,43914.0
2022-03-01 14:35:00,78.15,78.45,78.15,78.44,17230.0,71.1742,71.4474,71.1742,71.4383,17230.0
2022-03-01 14:40:00,78.43,78.47,78.34,78.44,15457.0,71.4292,71.4656,71.3472,71.4383,15457.0
2022-03-01 14:45:00,78.43,78.58,78.42,78.46,35345.0,71.4292,71.5658,71.4201,71.4565,35345.0
2022-03-01 14:50:00,78.45,78.49,78.4,78.47,54855.0,71.4474,71.4839,71.4019,71.4656,54855.0
2022-03-01 14:55:00,78.48,78.55,78.33,78.35,67760.0,71.4747,71.5385,71.3381,71.3563,67760.0
2022-03-01 15:00:00,78.35,78.51,78.3,78.49,33785.0,71.3563,71.5021,71.3108,71.4839,33785.0
2022-03-01 15:05:00,78.51,78.58,78.33,78.37,39292.0,71.5021,71.5658,71.3381,71.3746,39292.0
2022-03-01 15:10:00,78.37,78.38,78.29,78.36,15942.0,71.3746,71.3837,71.3017,71.3655,15942.0
2022-03-01 15:15:00,78.37,78.4,78.23,78.24,19532.0,71.3746,71.4019,71.2471,71.2562,19532.0
2022-03-01 15:20:00,78.24,78.35,78.23,78.35,22083.0,71.2562,71.3563,71.2471,71.3563,22083.0
2022-03-01 15:25:00,78.32,78.41,78.29,78.29,38057.0,71.329,71.411,71.3017,71.3017,38057.0
2022-03-01 15:30:00,78.23,78.31,78.15,78.3,33058.0,71.2471,71.3199,71.1742,71.3108,33058.0
2022-03-01 15:35:00,78.3,78.3,78.18,78.18,28884.0,71.3108,71.3108,71.2015,71.2015,28884.0
2022-03-01 15:40:00,78.19,78.26,78.04,78.06,32785.0,71.2106,71.2744,71.074,71.0922,32785.0
2022-03-01 15:45:00,78.06,78.08,77.81,77.81,43067.0,71.0922,71.1104,70.8646,70.8646,43067.0
2022-03-01 15:50:00,77.81,78.01,77.71,78.01,68624.0,70.8646,71.0467,70.7735,71.0467,68624.0
2022-03-01 15:55:00,77.99,78.03,77.86,77.99,168901.0,71.0285,71.0649,70.9101,71.0285,168901.0
2022-03-02 09:30:00,78.67,79.0,78.62,78.66,93551.0,71.6478,71.9483,71.6022,71.6387,93551.0
2022-03-02 09:35:00,78.66,78.86,78.63,78.86,25826.0,71.6387,71.8208,71.6114,71.8208,25826.0
2022-03-02 09:40:00,78.89,79.04,78.83,78.97,14861.0,71.8481,71.9848,71.7935,71.921,14861.0
2022-03-02 09:45:00,78.97,79.14,78.9,78.92,9727.0,71.921,72.0758,71.8573,71.8755,9727.0
2022-03-02 09:50:00,78.99,79.22,78.99,79.17,15768.0,71.9392,72.1487,71.9392,72.1032,15768.0
2022-03-02 09:55:00,79.19,79.42,79.14,79.4,29499.0,72.1214,72.3308,72.0758,72.3126,29499.0
2022-03-02 10:00:00,79.44,79.64,79.42,79.53,24409.0,72.3491,72.5312,72.3308,72.431,24409.0
2022-03-02 10:05:00,79.52,79.53,79.17,79.17,27204.0,72.4219,72.431,72.1032,72.1032,27204.0
2022-03-02 10:10:00,79.19,79.41,79.17,79.3,11675.0,72.1214,72.3217,72.1032,72.2216,11675.0
2022-03-02 10:15:00,79.3,79.38,79.24,79.37,14127.0,72.2216,72.2944,72.1669,72.2853,14127.0
2022-03-02 10:20:00,79.36,79.64,79.36,79.64,21231.0,72.2762,72.5312,72.2762,72.5312,21231.0
2022-03-02 10:25:00,79.63,79.97,79.62,79.8,56145.0,72.5221,72.8317,72.513,72.6769,56145.0
2022-03-02 10:30:00,79.79,79.99,79.59,79.96,16711.0,72.6678,72.85,72.4857,72.8226,16711.0
2022-03-02 10:35:00,79.94,80.17,79.92,80.0,102036.0,72.8044,73.0139,72.7862,72.8591,102036.0
2022-03-02 10:40:00,80.04,80.15,79.99,80.14,18061.0,72.8955,72.9957,72.85,72.9866,18061.0
2022-03-02 10:45:00,80.14,80.26,80.12,80.25,20632.0,72.9866,73.0959,72.9684,73.0868,20632.0
2022-03-02 10:50:00,80.24,80.27,79.94,79.98,20150.0,73.0776,73.105,72.8044,72.8409,20150.0
2022-03-02 10:55:00,79.99,80.09,79.89,80.07,27549.0,72.85,72.941,72.7589,72.9228,27549.0
2022-03-02 11:00:00,80.08,80.26,79.92,80.23,22227.0,72.9319,73.0959,72.7862,73.0685,22227.0
2022-03-02 11:05:00,80.21,80.3,80.11,80.15,17376.0,73.0503,73.1323,72.9592,72.9957,17376.0
2022-03-02 11:10:00,80.17,80.22,80.11,80.14,22833.0,73.0139,73.0594,72.9592,72.9866,22833.0
2022-03-02 11:15:00,80.17,80.18,79.97,79.97,27760.0,73.0139,73.023,72.8317,72.8317,27760.0
2022-03-02 11:20:00,79.99,80.09,79.86,79.9,11082.0,72.85,72.941,72.7316,72.768,11082.0
2022-03-02 11:25:00,79.92,80.18,79.91,80.06,18853.0,72.7862,73.023,72.7771,72.9137,18853.0
2022-03-02 11:30:00,80.07,80.39,80.06,80.29,21226.0,72.9228,73.2143,72.9137,73.1232,21226.0
2022-03-02 11:35:00,80.32,80.32,80.12,80.31,18996.0,73.1505,73.1505,72.9684,73.1414,18996.0
2022-03-02 11:40:00,80.32,80.32,80.14,80.14,12534.0,73.1505,73.1505,72.9866,72.9866,12534.0
2022-03-02 11:45:00,80.16,80.25,80.13,80.13,10869.0,73.0048,73.0868,72.9775,72.9775,10869.0
2022-03-02 11:50:00,80.14,80.2,80.11,80.13,7209.0,72.9866,73.0412,72.9592,72.9775,7209.0
2022-03-02 11:55:00,80.11,80.24,80.11,80.23,12570.0,72.9592,73.0776,72.9592,73.0685,12570.0
2022-03-02 12:00:00,80.21,80.3,80.2,80.22,6243.0,73.0503,73.1323,73.0412,73.0594,6243.0
2022-03-02 12:05:00,80.19,80.2,80.08,80.2,12771.0,73.0321,73.0412,72.9319,73.0412,12771.0
2022-03-02 12:10:00,80.18,80.24,80.08,80.08,18738.0,73.023,73.0776,72.9319,72.9319,18738.0
2022-03-02 12:15:00,80.06,80.1,80.03,80.07,7529.0,72.9137,72.9501,72.8864,72.9228,7529.0
2022-03-02 12:20:00,80.07,80.12,80.03,80.04,8644.0,72.9228,72.9684,72.8864,72.8955,8644.0
2022-03-02 12:25:00,80.03,80.18,79.93,80.18,10370.0,72.8864,73.023,72.7953,73.023,10370.0
2022-03-02 12:30:00,80.19,80.21,80.11,80.2,14434.0,73.0321,73.0503,72.9592,73.0412,14434.0
2022-03-02 12:35:00,80.2,80.26,80.18,80.21,12670.0,73.0412,73.0959,73.023,73.0503,12670.0
2022-03-02 12:40:00,80.21,80.24,80.14,80.17,7965.0,73.0503,73.0776,72.9866,73.0139,7965.0
2022-03-02 12:45:00,80.15,80.15,80.06,80.15,6975.0,72.9957,72.9957,72.9137,72.9957,6975.0
2022-03-02 12:50:00,80.15,80.16,80.07,80.14,12165.0,72.9957,73.0048,72.9228,72.9866,12165.0
2022-03-02 12:55:00,80.15,80.23,80.08,80.23,26335.0,72.9957,73.0685,72.9319,73.0685,26335.0
2022-03-02 13:00:00,80.25,80.29,80.18,80.18,8668.0,73.0868,73.1232,73.023,73.023,8668.0
2022-03-02 13:05:00,80.18,80.28,80.18,80.26,22253.0,73.023,73.1141,73.023,73.0959,22253.0
2022-03-02 13:10:00,80.25,80.26,80.13,80.14,33157.0,73.0868,73.0959,72.9775,72.9866,33157.0
2022-03-02 13:15:00,80.14,80.17,80.11,80.14,18493.0,72.9866,73.0139,72.9592,72.9866,18493.0
2022-03-02 13:20:00,80.14,80.21,80.13,80.19,61840.0,72.9866,73.0503,72.9775,73.0321,61840.0
2022-03-02 13:25:00,80.18,80.35,80.18,80.32,21834.0,73.023,73.1778,73.023,73.1505,21834.0
2022-03-02 13:30:00,80.33,80.37,80.28,80.33,25287.0,73.1596,73.196,73.1141,73.1596,25287.0
2022-03-02 13:35:00,80.33,80.33,80.28,80.28,14665.0,73.1596,73.1596,73.1141,73.1141,14665.0
2022-03-02 13:40:00,80.28,80.28,80.03,80.05,9664.0,73.1141,73.1141,72.8864,72.9046,9664.0
2022-03-02 13:45:00,80.04,80.2,80.0,80.12,14001.0,72.8955,73.0412,72.8591,72.9684,14001.0
2022-03-02 13:50:00,80.13,80.14,80.08,80.11,8518.0,72.9775,72.9866,72.9319,72.9592,8518.0
2022-03-02 13:55:00,80.1,80.28,80.09,80.28,7976.0,72.9501,73.1141,72.941,73.1141,7976.0
2022-03-02 14:00:00,80.27,80.28,80.2,80.28,5618.0,73.105,73.1141,73.0412,73.1141,5618.0
2022-03-02 14:05:00,80.3,80.39,80.3,80.35,17087.0,73.1323,73.2143,73.1323,73.1778,17087.0
2022-03-02 14:10:00,80.35,80.39,80.3,80.31,13468.0,73.1778,73.2143,73.1323,73.1414,13468.0
2022-03-02 14:15:00,80.32,80.32,80.2,80.21,11331.0,73.1505,73.1505,73.0412,73.0503,11331.0
2022-03-02 14:20:00,80.21,80.26,80.15,80.19,14171.0,73.0503,73.0959,72.9957,73.0321,14171.0
2022-03-02 14:25:00,80.2,80.2,80.1,80.2,7330.0,73.0412,73.0412,72.9501,73.0412,7330.0
2022-03-02 14:30:00,80.2,80.21,80.11,80.17,10563.0,73.0412,73.0503,72.9592,73.0139,10563.0
2022-03-02 14:35:00,80.18,80.27,80.18,80.25,8346.0,73.023,73.105,73.023,73.0868,8346.0
2022-03-02 14:40:00,80.27,80.31,80.26,80.29,7405.0,73.105,73.1414,73.0959,73.1232,7405.0
2022-03-02 14:45:00,80.28,80.28,80.16,80.23,10998.0,73.1141,73.1141,73.0048,73.0685,10998.0
2022-03-02 14:50:00,80.23,80.28,80.06,80.07,10871.0,73.0685,73.1141,72.9137,72.9228,10871.0
2022-03-02 14:55:00,80.08,80.13,80.06,80.12,23216.0,72.9319,72.9775,72.9137,72.9684,23216.0
2022-03-02 15:00:00,80.12,80.28,80.1,80.24,18960.0,72.9684,73.1141,72.9501,73.0776,18960.0
2022-03-02 15:05:00,80.23,80.26,80.18,80.22,27480.0,73.0685,73.0959,73.023,73.0594,27480.0
2022-03-02 15:10:00,80.23,80.28,80.19,80.23,17716.0,73.0685,73.1141,73.0321,73.0685,17716.0
2022-03-02 15:15:00,80.23,80.25,80.15,80.23,21083.0,73.0685,73.0868,72.9957,73.0685,21083.0
2022-03-02 15:20:00,80.21,80.3,80.09,80.28,56546.0,73.0503,73.1323,72.941,73.1141,56546.0
2022-03-02 15:25:00,80.28,80.46,80.28,80.42,53940.0,73.1141,73.278,73.1141,73.2416,53940.0
2022-03-02 15:30:00,80.43,80.44,80.29,80.31,24358.0,73.2507,73.2598,73.1232,73.1414,24358.0
2022-03-02 15:35:00,80.31,80.32,80.2,80.24,32903.0,73.1414,73.1505,73.0412,73.0776,32903.0
2022-03-02 15:40:00,80.24,80.33,80.23,80.3,22379.0,73.0776,73.1596,73.0685,73.1323,22379.0
2022-03-02 15:45:00,80.31,80.47,80.3,80.45,36642.0,73.1414,73.2871,73.1323,73.2689,36642.0
2022-03-02 15:50:00,80.45,80.59,80.4,80.42,58669.0,73.2689,73.3964,73.2234,73.2416,58669.0
2022-03-02 15:55:00,80.41,80.41,80.2,80.28,125374.0,73.2325,73.2325,73.0412,73.1141,125374.0
2022-03-03 09:30:00,81.63,81.63,80.73,80.77,141076.0,74.3436,74.3436,73.5239,73.5603,141076.0
2022-03-03 09:35:00,80.78,80.97,80.56,80.62,27933.0,73.5694,73.7425,73.3691,73.4237,27933.0
2022-03-03 09:40:00,80.68,81.2,80.66,81.08,24543.0,73.4784,73.952,73.4602,73.8427,24543.0
2022-03-03 09:45:00,81.04,81.3,81.01,81.07,40801.0,73.8062,74.043,73.7789,73.8336,40801.0
2022-03-03 09:50:00,81.07,81.12,80.75,80.81,17614.0,73.8336,73.8791,73.5421,73.5968,17614.0
2022-03-03 09:55:00,80.81,81.05,80.81,80.95,21203.0,73.5968,73.8153,73.5968,73.7243,21203.0
2022-03-03 10:00:00,80.92,81.18,80.92,81.07,38575.0,73.6969,73.9337,73.6969,73.8336,38575.0
2022-03-03 10:05:00,81.05,81.4,81.03,81.34,42388.0,73.8153,74.1341,73.7971,74.0795,42388.0
2022-03-03 10:10:00,81.38,81.53,81.33,81.4,25833.0,74.1159,74.2525,74.0703,74.1341,25833.0
2022-03-03 10:15:00,81.42,81.54,81.33,81.52,26075.0,74.1523,74.2616,74.0703,74.2434,26075.0
2022-03-03 10:20:00,81.53,81.62,81.5,81.5,14660.0,74.2525,74.3345,74.2252,74.2252,14660.0
2022-03-03 10:25:00,81.51,81.65,81.45,81.61,16746.0,74.2343,74.3618,74.1796,74.3254,16746.0
2022-03-03 10:30:00,81.63,81.75,81.53,81.55,47746.0,74.3436,74.4529,74.2525,74.2707,47746.0
2022-03-03 10:35:00,81.54,81.62,81.34,81.34,23209.0,74.2616,74.3345,74.0795,74.0795,23209.0
2022-03-03 10:40:00,81.37,81.39,81.21,81.24,24792.0,74.1068,74.125,73.9611,73.9884,24792.0
2022-03-03 10:45:00,81.26,81.4,81.14,81.4,14729.0,74.0066,74.1341,73.8973,74.1341,14729.0
2022-03-03 10:50:00,81.38,81.62,81.3,81.57,45292.0,74.1159,74.3345,74.043,74.2889,45292.0
2022-03-03 10:55:00,81.58,81.71,81.55,81.61,61300.0,74.298,74.4164,74.2707,74.3254,61300.0
2022-03-03 11:00:00,81.6,81.62,81.42,81.5,46969.0,74.3162,74.3345,74.1523,74.2252,46969.0
2022-03-03 11:05:00,81.52,81.68,81.43,81.56,32592.0,74.2434,74.3891,74.1614,74.2798,32592.0
2022-03-03 11:10:00,81.56,81.57,81.4,81.44,13721.0,74.2798,74.2889,74.1341,74.1705,13721.0
2022-03-03 11:15:00,81.43,81.43,81.1,81.31,101695.0,74.1614,74.1614,73.8609,74.0521,101695.0
2022-03-03 11:20:00,81.33,81.48,81.2,81.24,44172.0,74.0703,74.207,73.952,73.9884,44172.0
2022-03-03 11:25:00,81.22,81.25,81.13,81.21,21345.0,73.9702,73.9975,73.8882,73.9611,21345.0
2022-03-03 11:30:00,81.21,81.28,81.16,81.28,26003.0,73.9611,74.0248,73.9155,74.0248,26003.0
2022-03-03 11:35:00,81.28,81.28,81.1,81.21,20477.0,74.0248,74.0248,73.8609,73.9611,20477.0
2022-03-03 11:40:00,81.2,81.43,81.2,81.38,13193.0,73.952,74.1614,73.952,74.1159,13193.0
2022-03-03 11:45:00,81.38,81.44,81.23,81.25,35279.0,74.1159,74.1705,73.9793,73.9975,35279.0
2022-03-03 11:50:00,81.25,81.27,81.08,81.11,24315.0,73.9975,74.0157,73.8427,73.87,24315.0
2022-03-03 11:55:00,81.09,81.17,80.91,81.02,24846.0,73.8518,73.9246,73.6878,73.788,24846.0
2022-03-03 12:00:00,80.98,81.07,80.97,81.06,20705.0,73.7516,73.8336,73.7425,73.8245,20705.0
2022-03-03 12:05:00,81.06,81.17,81.05,81.12,14002.0,73.8245,73.9246,73.8153,73.8791,14002.0
2022-03-03 12:10:00,81.12,81.21,81.1,81.2,12013.0,73.8791,73.9611,73.8609,73.952,12013.0
2022-03-03 12:15:00,81.2,81.31,81.1,81.17,278023.0,73.952,74.0521,73.8609,73.9246,278023.0
2022-03-03 12:20:00,81.16,81.16,80.99,81.05,13002.0,73.9155,73.9155,73.7607,73.8153,13002.0
2022-03-03 12:25:00,81.05,81.13,81.0,81.03,9431.0,73.8153,73.8882,73.7698,73.7971,9431.0
2022-03-03 12:30:00,81.06,81.49,81.01,81.41,42328.0,73.8245,74.2161,73.7789,74.1432,42328.0
2022-03-03 12:35:00,81.37,81.43,81.25,81.31,21573.0,74.1068,74.1614,73.9975,74.0521,21573.0
2022-03-03 12:40:00,81.29,81.3,81.21,81.28,11018.0,74.0339,74.043,73.9611,74.0248,11018.0
2022-03-03 12:45:00,81.29,81.37,81.23,81.27,17235.0,74.0339,74.1068,73.9793,74.0157,17235.0
2022-03-03 12:50:00,81.28,81.31,81.21,81.21,21490.0,74.0248,74.0521,73.9611,73.9611,21490.0
2022-03-03 12:55:00,81.22,81.37,81.2,81.36,33782.0,73.9702,74.1068,73.952,74.0977,33782.0
2022-03-03 13:00:00,81.37,81.38,81.31,81.35,29577.0,74.1068,74.1159,74.0521,74.0886,29577.0
2022-03-03 13:05:00,81.35,81.36,81.21,81.23,25432.0,74.0886,74.0977,73.9611,73.9793,25432.0
2022-03-03 13:10:00,81.23,81.44,81.23,81.3,63440.0,73.9793,74.1705,73.9793,74.043,63440.0
2022-03-03 13:15:00,81.3,81.44,81.25,81.38,282161.0,74.043,74.1705,73.9975,74.1159,282161.0
2022-03-03 13:20:00,81.36,81.48,81.34,81.46,35231.0,74.0977,74.207,74.0795,74.1887,35231.0
2022-03-03 13:25:00,81.47,81.54,81.35,81.54,62524.0,74.1979,74.2616,74.0886,74.2616,62524.0
2022-03-03 13:30:00,81.54,81.54,81.41,81.44,44855.0,74.2616,74.2616,74.1432,74.1705,44855.0
2022-03-03 13:35:00,81.45,81.47,81.39,81.46,13634.0,74.1796,74.1979,74.125,74.1887,13634.0
2022-03-03 13:40:00,81.46,81.49,81.39,81.48,16504.0,74.1887,74.2161,74.125,74.207,16504.0
2022-03-03 13:45:00,81.47,81.7,81.47,81.69,25238.0,74.1979,74.4073,74.1979,74.3982,25238.0
2022-03-03 13:50:00,81.75,81.88,81.72,81.87,19975.0,74.4529,74.5713,74.4255,74.5621,19975.0
2022-03-03 13:55:00,81.87,81.96,81.87,81.92,38035.0,74.5621,74.6441,74.5621,74.6077,38035.0
2022-03-03 14:00:00,81.92,82.11,81.91,82.11,47066.0,74.6077,74.7807,74.5986,74.7807,47066.0
2022-03-03 14:05:00,82.1,82.12,82.03,82.07,62641.0,74.7716,74.7898,74.7079,74.7443,62641.0
2022-03-03 14:10:00,82.07,82.26,81.97,82.14,186958.0,74.7443,74.9173,74.6532,74.808,186958.0
2022-03-03 14:15:00,82.15,82.23,82.12,82.15,59659.0,74.8172,74.89,74.7898,74.8172,59659.0
2022-03-03 14:20:00,82.15,82.34,82.08,82.31,118965.0,74.8172,74.9902,74.7534,74.9629,118965.0
2022-03-03 14:25:00,82.33,82.37,82.27,82.37,52097.0,74.9811,75.0175,74.9264,75.0175,52097.0
2022-03-03 14:30:00,82.38,82.4,82.26,82.29,43994.0,75.0266,75.0448,74.9173,74.9447,43994.0
2022-03-03 14:35:00,82.29,82.3,82.2,82.22,43238.0,74.9447,74.9538,74.8627,74.8809,43238.0
2022-03-03 14:40:00,82.22,82.24,82.07,82.09,20910.0,74.8809,74.8991,74.7443,74.7625,20910.0
2022-03-03 14:45:00,82.09,82.1,81.94,81.95,24121.0,74.7625,74.7716,74.6259,74.635,24121.0
2022-03-03 14:50:00,81.95,81.99,81.75,81.81,39758.0,74.635,74.6714,74.4529,74.5075,39758.0
2022-03-03 14:55:00,81.82,81.84,81.76,81.83,29816.0,74.5166,74.5348,74.462,74.5257,29816.0
2022-03-03 15:00:00,81.83,81.85,81.54,81.57,21920.0,74.5257,74.5439,74.2616,74.2889,21920.0
2022-03-03 15:05:00,81.57,81.66,81.53,81.62,24476.0,74.2889,74.3709,74.2525,74.3345,24476.0
2022-03-03 15:10:00,81.62,81.75,81.61,81.74,21455.0,74.3345,74.4529,74.3254,74.4438,21455.0
2022-03-03 15:15:00,81.75,82.03,81.75,82.02,47335.0,74.4529,74.7079,74.4529,74.6988,47335.0
2022-03-03 15:20:00,82.01,82.01,81.84,81.9,33346.0,74.6897,74.6897,74.5348,74.5895,33346.0
2022-03-03 15:25:00,81.93,82.04,81.89,82.03,35850.0,74.6168,74.717,74.5804,74.7079,35850.0
2022-03-03 15:30:00,82.02,82.02,81.68,81.7,45502.0,74.6988,74.6988,74.3891,74.4073,45502.0
2022-03-03 15:35:00,81.7,81.83,81.65,81.83,42134.0,74.4073,74.5257,74.3618,74.5257,42134.0
2022-03-03 15:40:00,81.82,81.84,81.69,81.72,63136.0,74.5166,74.5348,74.3982,74.4255,63136.0
2022-03-03 15:45:00,81.71,81.89,81.64,81.86,83499.0,74.4164,74.5804,74.3527,74.553,83499.0
2022-03-03 15:50:00,81.88,82.04,81.78,81.93,92951.0,74.5713,74.717,74.4802,74.6168,92951.0
2022-03-03 15:55:00,81.94,81.94,81.79,81.94,300153.0,74.6259,74.6259,74.4893,74.6259,300153.0
2022-03-04 09:30:00,81.52,81.62,80.85,81.39,242982.0,74.2434,74.3345,73.6332,74.125,242982.0
2022-03-04 09:35:00,81.38,81.65,81.35,81.35,52265.0,74.1159,74.3618,74.0886,74.0886,52265.0
2022-03-04 09:40:00,81.32,81.9,81.24,81.86,36471.0,74.0612,74.5895,73.9884,74.553,36471.0
2022-03-04 09:45:00,81.87,81.9,81.46,81.47,23719.0,74.5621,74.5895,74.1887,74.1979,23719.0
2022-03-04 09:50:00,81.49,81.76,81.46,81.61,40865.0,74.2161,74.462,74.1887,74.3254,40865.0
2022-03-04 09:55:00,81.59,81.88,81.44,81.76,24006.0,74.3071,74.5713,74.1705,74.462,24006.0
2022-03-04 10:00:00,81.78,81.93,81.72,81.78,20692.0,74.4802,74.6168,74.4255,74.4802,20692.0
2022-03-04 10:05:00,81.74,82.1,81.74,81.83,38116.0,74.4438,74.7716,74.4438,74.5257,38116.0
2022-03-04 10:10:00,81.84,81.85,81.54,81.54,18619.0,74.5348,74.5439,74.2616,74.2616,18619.0
2022-03-04 10:15:00,81.56,81.6,81.43,81.53,35888.0,74.2798,74.3162,74.1614,74.2525,35888.0
2022-03-04 10:20:00,81.55,81.6,81.44,81.56,30939.0,74.2707,74.3162,74.1705,74.2798,30939.0
2022-03-04 10:25:00,81.54,81.87,81.51,81.87,18667.0,74.2616,74.5621,74.2343,74.5621,18667.0
2022-03-04 10:30:00,81.91,82.02,81.76,81.78,27523.0,74.5986,74.6988,74.462,74.4802,27523.0
2022-03-04 10:35:00,81.83,82.11,81.82,81.98,23911.0,74.5257,74.7807,74.5166,74.6623,23911.0
2022-03-04 10:40:00,81.96,81.99,81.86,81.9,32393.0,74.6441,74.6714,74.553,74.5895,32393.0
2022-03-04 10:45:00,81.89,81.91,81.59,81.61,28650.0,74.5804,74.5986,74.3071,74.3254,28650.0
2022-03-04 10:50:00,81.6,81.65,81.48,81.53,24048.0,74.3162,74.3618,74.207,74.2525,24048.0
2022-03-04 10:55:00,81.51,81.64,81.47,81.62,16718.0,74.2343,74.3527,74.1979,74.3345,16718.0
2022-03-04 11:00:00,81.64,81.73,81.55,81.66,22584.0,74.3527,74.4346,74.2707,74.3709,22584.0
2022-03-04 11:05:00,81.66,81.7,81.53,81.66,16975.0,74.3709,74.4073,74.2525,74.3709,16975.0
2022-03-04 11:10:00,81.65,81.74,81.55,81.71,15631.0,74.3618,74.4438,74.2707,74.4164,15631.0
2022-03-04 11:15:00,81.7,81.86,81.67,81.77,37400.0,74.4073,74.553,74.38,74.4711,37400.0
2022-03-04 11:20:00,81.75,81.77,81.61,81.67,28686.0,74.4529,74.4711,74.3254,74.38,28686.0
2022-03-04 11:25:00,81.67,81.67,81.48,81.54,37732.0,74.38,74.38,74.207,74.2616,37732.0
2022-03-04 11:30:00,81.55,81.62,81.45,81.53,16475.0,74.2707,74.3345,74.1796,74.2525,16475.0
2022-03-04 11:35:00,81.52,81.86,81.43,81.81,27047.0,74.2434,74.553,74.1614,74.5075,27047.0
2022-03-04 11:40:00,81.79,81.9,81.77,81.84,51233.0,74.4893,74.5895,74.4711,74.5348,51233.0
2022-03-04 11:45:00,81.84,81.97,81.81,81.89,22216.0,74.5348,74.6532,74.5075,74.5804,22216.0
2022-03-04 11:50:00,81.9,82.02,81.88,81.95,15576.0,74.5895,74.6988,74.5713,74.635,15576.0
2022-03-04 11:55:00,81.95,82.03,81.89,82.02,24965.0,74.635,74.7079,74.5804,74.6988,24965.0
2022-03-04 12:00:00,82.05,82.07,81.95,82.03,183358.0,74.7261,74.7443,74.635,74.7079,183358.0
2022-03-04 12:05:00,82.02,82.18,82.0,82.18,41712.0,74.6988,74.8445,74.6805,74.8445,41712.0
2022-03-04 12:10:00,82.15,82.37,82.15,82.24,49702.0,74.8172,75.0175,74.8172,74.8991,49702.0
2022-03-04 12:15:00,82.21,82.43,82.19,82.34,42384.0,74.8718,75.0722,74.8536,74.9902,42384.0
2022-03-04 12:20:00,82.34,82.37,82.1,82.24,38381.0,74.9902,75.0175,74.7716,74.8991,38381.0
2022-03-04 12:25:00,82.22,82.34,82.18,82.34,13577.0,74.8809,74.9902,74.8445,74.9902,13577.0
2022-03-04 12:30:00,82.34,82.49,82.34,82.35,65717.0,74.9902,75.1268,74.9902,74.9993,65717.0
2022-03-04 12:35:00,82.35,82.43,82.35,82.38,21924.0,74.9993,75.0722,74.9993,75.0266,21924.0
2022-03-04 12:40:00,82.41,82.5,82.37,82.37,16060.0,75.0539,75.1359,75.0175,75.0175,16060.0
2022-03-04 12:45:00,82.36,82.46,82.32,82.46,21158.0,75.0084,75.0995,74.972,75.0995,21158.0
2022-03-04 12:50:00,82.47,82.6,82.45,82.59,56729.0,75.1086,75.227,75.0904,75.2179,56729.0
2022-03-04 12:55:00,82.6,82.73,82.6,82.7,55829.0,75.227,75.3454,75.227,75.3181,55829.0
2022-03-04 13:00:00,82.69,82.83,82.67,82.79,29744.0,75.309,75.4365,75.2907,75.4,29744.0
2022-03-04 13:05:00,82.8,82.95,82.78,82.94,33075.0,75.4091,75.5457,75.3909,75.5366,33075.0
2022-03-04 13:10:00,82.94,82.98,82.86,82.87,25471.0,75.5366,75.5731,75.4638,75.4729,25471.0
2022-03-04 13:15:00,82.87,82.91,82.72,82.76,72941.0,75.4729,75.5093,75.3363,75.3727,72941.0
2022-03-04 13:20:00,82.76,82.89,82.76,82.77,31538.0,75.3727,75.4911,75.3727,75.3818,31538.0
2022-03-04 13:25:00,82.79,82.91,82.77,82.78,34600.0,75.4,75.5093,75.3818,75.3909,34600.0
2022-03-04 13:30:00,82.82,82.9,82.8,82.86,18643.0,75.4273,75.5002,75.4091,75.4638,18643.0
2022-03-04 13:35:00,82.86,82.97,82.81,82.85,120739.0,75.4638,75.564,75.4182,75.4547,120739.0
2022-03-04 13:40:00,82.85,82.85,82.49,82.56,73901.0,75.4547,75.4547,75.1268,75.1906,73901.0
2022-03-04 13:45:00,82.58,82.59,82.41,82.41,21531.0,75.2088,75.2179,75.0539,75.0539,21531.0
2022-03-04 13:50:00,82.41,82.44,82.23,82.24,24304.0,75.0539,75.0813,74.89,74.8991,24304.0
2022-03-04 13:55:00,82.26,82.28,82.08,82.09,39740.0,74.9173,74.9356,74.7534,74.7625,39740.0
2022-03-04 14:00:00,82.09,82.19,82.03,82.19,36848.0,74.7625,74.8536,74.7079,74.8536,36848.0
2022-03-04 14:05:00,82.2,82.37,82.2,82.29,21227.0,74.8627,75.0175,74.8627,74.9447,21227.0
2022-03-04 14:10:00,82.27,82.49,82.24,82.47,27606.0,74.9264,75.1268,74.8991,75.1086,27606.0
2022-03-04 14:15:00,82.48,82.74,82.47,82.74,24581.0,75.1177,75.3545,75.1086,75.3545,24581.0
2022-03-04 14:20:00,82.75,82.93,82.73,82.91,36078.0,75.3636,75.5275,75.3454,75.5093,36078.0
2022-03-04 14:25:00,82.92,83.03,82.92,83.0,35007.0,75.5184,75.6186,75.5184,75.5913,35007.0
2022-03-04 14:30:00,83.01,83.02,82.92,82.94,43375.0,75.6004,75.6095,75.5184,75.5366,43375.0
2022-03-04 14:35:00,82.93,82.95,82.73,82.73,47451.0,75.5275,75.5457,75.3454,75.3454,47451.0
2022-03-04 14:40:00,82.73,82.74,82.68,82.7,35086.0,75.3454,75.3545,75.2998,75.3181,35086.0
2022-03-04 14:45:00,82.69,82.75,82.57,82.6,36061.0,75.309,75.3636,75.1997,75.227,36061.0
2022-03-04 14:50:00,82.58,82.77,82.57,82.76,36507.0,75.2088,75.3818,75.1997,75.3727,36507.0
2022-03-04 14:55:00,82.74,82.86,82.6,82.6,60012.0,75.3545,75.4638,75.227,75.227,60012.0
2022-03-04 15:00:00,82.6,82.77,82.57,82.71,16805.0,75.227,75.3818,75.1997,75.3272,16805.0
2022-03-04 15:05:00,82.71,82.71,82.59,82.61,18467.0,75.3272,75.3272,75.2179,75.2361,18467.0
2022-03-04 15:10:00,82.62,82.68,82.51,82.53,29067.0,75.2452,75.2998,75.145,75.1632,29067.0
2022-03-04 15:15:00,82.53,82.7,82.52,82.61,35473.0,75.1632,75.3181,75.1541,75.2361,35473.0
2022-03-04 15:20:00,82.6,82.63,82.52,82.59,39177.0,75.227,75.2543,75.1541,75.2179,39177.0
2022-03-04 15:25:00,82.59,82.83,82.56,82.74,46945.0,75.2179,75.4365,75.1906,75.3545,46945.0
2022-03-04 15:30:00,82.72,82.77,82.52,82.61,33198.0,75.3363,75.3818,75.1541,75.2361,33198.0
2022-03-04 15:35:00,82.62,82.65,82.43,82.51,32517.0,75.2452,75.2725,75.0722,75.145,32517.0
2022-03-04 15:40:00,82.52,82.7,82.5,82.59,42088.0,75.1541,75.3181,75.1359,75.2179,42088.0
2022-03-04 15:45:00,82.58,82.72,82.52,82.62,58049.0,75.2088,75.3363,75.1541,75.2452,58049.0
2022-03-04 15:50:00,82.63,82.87,82.57,82.86,75589.0,75.2543,75.4729,75.1997,75.4638,75589.0
2022-03-04 15:55:00,82.86,83.11,82.76,82.76,435778.0,75.4638,75.6915,75.3727,75.3727,435778.0
2022-03-07 09:30:00,84.9,86.19,84.78,85.07,471073.0,77.3217,78.4965,77.2124,77.4765,471073.0
2022-03-07 09:35:00,85.04,85.82,84.88,85.82,162257.0,77.4492,78.1596,77.3035,78.1596,162257.0
2022-03-07 09:40:00,85.81,86.0,85.58,85.98,117710.0,78.1505,78.3235,77.941,78.3053,117710.0
2022-03-07 09:45:00,85.96,86.44,85.61,86.13,170089.0,78.2871,78.7242,77.9683,78.4419,170089.0
2022-03-07 09:50:00,86.15,87.02,86.1,86.83,215984.0,78.4601,79.2525,78.4146,79.0794,215984.0
2022-03-07 09:55:00,86.84,86.98,86.33,86.33,166939.0,79.0885,79.216,78.624,78.624,166939.0
2022-03-07 10:00:00,86.33,86.62,85.97,86.62,151063.0,78.624,78.8882,78.2962,78.8882,151063.0
2022-03-07 10:05:00,86.59,87.4,86.59,87.29,136709.0,78.8608,79.5985,78.8608,79.4984,136709.0
2022-03-07 10:10:00,87.28,87.7,87.17,87.63,173716.0,79.4892,79.8718,79.3891,79.808,173716.0
2022-03-07 10:15:00,87.64,87.7,87.05,87.05,100150.0,79.8171,79.8718,79.2798,79.2798,100150.0
2022-03-07 10:20:00,87.1,87.27,86.9,87.05,64108.0,79.3253,79.4801,79.1432,79.2798,64108.0
2022-03-07 10:25:00,87.0,87.32,86.91,87.2,59027.0,79.2342,79.5257,79.1523,79.4164,59027.0
2022-03-07 10:30:00,87.18,87.66,87.12,87.57,68222.0,79.3982,79.8353,79.3435,79.7534,68222.0
2022-03-07 10:35:00,87.68,87.92,87.67,87.88,72994.0,79.8535,80.0721,79.8444,80.0357,72994.0
2022-03-07 10:40:00,87.85,87.89,87.63,87.82,92177.0,80.0084,80.0448,79.808,79.981,92177.0
2022-03-07 10:45:00,87.79,87.96,87.75,87.8,54862.0,79.9537,80.1085,79.9173,79.9628,54862.0
2022-03-07 10:50:00,87.77,87.82,87.35,87.36,69213.0,79.9355,79.981,79.553,79.5621,69213.0
2022-03-07 10:55:00,87.39,87.49,87.16,87.21,63596.0,79.5894,79.6805,79.38,79.4255,63596.0
2022-03-07 11:00:00,87.27,87.45,87.26,87.37,57108.0,79.4801,79.6441,79.471,79.5712,57108.0
2022-03-07 11:05:00,87.35,87.45,87.14,87.42,78617.0,79.553,79.6441,79.3617,79.6167,78617.0
2022-03-07 11:10:00,87.4,87.92,87.31,87.86,60664.0,79.5985,80.0721,79.5166,80.0175,60664.0
2022-03-07 11:15:00,87.9,87.99,87.81,87.81,61974.0,80.0539,80.1359,79.9719,79.9719,61974.0
2022-03-07 11:20:00,87.83,87.99,87.8,87.8,24197.0,79.9901,80.1359,79.9628,79.9628,24197.0
2022-03-07 11:25:00,87.79,87.8,87.44,87.55,45294.0,79.9537,79.9628,79.635,79.7351,45294.0
2022-03-07 11:30:00,87.55,87.74,87.14,87.15,130874.0,79.7351,79.9082,79.3617,79.3708,130874.0
2022-03-07 11:35:00,87.17,87.23,86.92,86.96,52182.0,79.3891,79.4437,79.1614,79.1978,52182.0
2022-03-07 11:40:00,86.92,86.99,86.59,86.59,32213.0,79.1614,79.2251,78.8608,78.8608,32213.0
2022-03-07 11:45:00,86.56,86.64,86.36,86.4,38409.0,78.8335,78.9064,78.6514,78.6878,38409.0
2022-03-07 11:50:00,86.36,86.37,86.03,86.13,64319.0,78.6514,78.6605,78.3508,78.4419,64319.0
2022-03-07 11:55:00,86.15,86.17,86.01,86.09,26962.0,78.4601,78.4783,78.3326,78.4055,26962.0
2022-03-07 12:00:00,86.08,86.16,85.87,85.89,36865.0,78.3964,78.4692,78.2051,78.2233,36865.0
2022-03-07 12:05:00,85.88,85.96,85.81,85.86,30180.0,78.2142,78.2871,78.1505,78.196,30180.0
2022-03-07 12:10:00,85.86,85.97,85.78,85.82,48463.0,78.196,78.2962,78.1231,78.1596,48463.0
2022-03-07 12:15:00,85.81,85.87,85.54,85.54,42412.0,78.1505,78.2051,77.9046,77.9046,42412.0
2022-03-07 12:20:00,85.56,85.61,85.18,85.2,57317.0,77.9228,77.9683,77.5767,77.5949,57317.0
2022-03-07 12:25:00,85.23,85.25,85.12,85.19,39296.0,77.6222,77.6404,77.522,77.5858,39296.0
2022-03-07 12:30:00,85.18,85.18,84.92,84.95,58784.0,77.5767,77.5767,77.3399,77.3672,58784.0
2022-03-07 12:35:00,84.95,84.96,84.67,84.79,38130.0,77.3672,77.3763,77.1122,77.2215,38130.0
2022-03-07 12:40:00,84.77,84.81,84.61,84.63,26152.0,77.2033,77.2397,77.0576,77.0758,26152.0
2022-03-07 12:45:00,84.64,84.7,84.33,84.61,64708.0,77.0849,77.1395,76.8026,77.0576,64708.0
2022-03-07 12:50:00,84.61,84.72,84.37,84.42,51996.0,77.0576,77.1578,76.839,76.8845,51996.0
2022-03-07 12:55:00,84.42,84.42,84.15,84.37,41627.0,76.8845,76.8845,76.6386,76.839,41627.0
2022-03-07 13:00:00,84.42,85.01,84.42,84.88,37692.0,76.8845,77.4219,76.8845,77.3035,37692.0
2022-03-07 13:05:00,84.83,84.9,84.62,84.66,27304.0,77.2579,77.3217,77.0667,77.1031,27304.0
2022-03-07 13:10:00,84.65,84.66,84.43,84.5,16328.0,77.094,77.1031,76.8936,76.9574,16328.0
2022-03-07 13:15:00,84.48,84.5,84.19,84.21,20883.0,76.9392,76.9574,76.6751,76.6933,20883.0
2022-03-07 13:20:00,84.23,84.47,84.19,84.38,39875.0,76.7115,76.9301,76.6751,76.8481,39875.0
2022-03-07 13:25:00,84.4,84.44,84.25,84.33,45560.0,76.8663,76.9027,76.7297,76.8026,45560.0
2022-03-07 13:30:00,84.32,84.43,84.12,84.16,28844.0,76.7935,76.8936,76.6113,76.6477,28844.0
2022-03-07 13:35:00,84.19,84.4,84.16,84.36,57217.0,76.6751,76.8663,76.6477,76.8299,57217.0
2022-03-07 13:40:00,84.31,84.31,84.02,84.09,29984.0,76.7843,76.7843,76.5202,76.584,29984.0
2022-03-07 13:45:00,84.09,84.1,83.83,83.87,86666.0,76.584,76.5931,76.3472,76.3836,86666.0
2022-03-07 13:50:00,83.89,84.08,83.83,84.06,35910.0,76.4018,76.5749,76.3472,76.5567,35910.0
2022-03-07 13:55:00,84.03,84.03,83.64,83.78,37591.0,76.5293,76.5293,76.1742,76.3017,37591.0
2022-03-07 14:00:00,83.78,83.85,83.46,83.47,72699.0,76.3017,76.3654,76.0102,76.0193,72699.0
2022-03-07 14:05:00,83.48,83.5,83.26,83.46,72532.0,76.0284,76.0467,75.8281,76.0102,72532.0
2022-03-07 14:10:00,83.47,83.66,83.18,83.2,132303.0,76.0193,76.1924,75.7552,75.7734,132303.0
2022-03-07 14:15:00,83.2,83.28,83.06,83.28,50810.0,75.7734,75.8463,75.6459,75.8463,50810.0
2022-03-07 14:20:00,83.26,83.3,83.14,83.22,29057.0,75.8281,75.8645,75.7188,75.7916,29057.0
2022-03-07 14:25:00,83.25,83.37,83.2,83.2,49818.0,75.819,75.9283,75.7734,75.7734,49818.0
2022-03-07 14:30:00,83.2,83.23,83.13,83.19,43766.0,75.7734,75.8008,75.7097,75.7643,43766.0
2022-03-07 14:35:00,83.18,83.52,83.18,83.52,67933.0,75.7552,76.0649,75.7552,76.0649,67933.0
2022-03-07 14:40:00,83.52,83.72,83.52,83.72,53477.0,76.0649,76.247,76.0649,76.247,53477.0
2022-03-07 14:45:00,83.72,83.87,83.69,83.73,46921.0,76.247,76.3836,76.2197,76.2561,46921.0
2022-03-07 14:50:00,83.73,83.74,83.48,83.51,72458.0,76.2561,76.2652,76.0284,76.0558,72458.0
2022-03-07 14:55:00,83.52,83.6,83.49,83.56,43107.0,76.0649,76.1377,76.0375,76.1013,43107.0
2022-03-07 15:00:00,83.58,83.67,83.52,83.61,38868.0,76.1195,76.2015,76.0649,76.1468,38868.0
2022-03-07 15:05:00,83.6,83.61,83.51,83.51,38378.0,76.1377,76.1468,76.0558,76.0558,38378.0
2022-03-07 15:10:00,83.52,83.55,83.43,83.5,35667.0,76.0649,76.0922,75.9829,76.0467,35667.0
2022-03-07 15:15:00,83.49,83.6,83.37,83.58,35697.0,76.0375,76.1377,75.9283,76.1195,35697.0
2022-03-07 15:20:00,83.59,83.64,83.51,83.64,71034.0,76.1286,76.1742,76.0558,76.1742,71034.0
2022-03-07 15:25:00,83.64,83.95,83.64,83.8,68181.0,76.1742,76.4565,76.1742,76.3199,68181.0
2022-03-07 15:30:00,83.78,83.86,83.73,83.77,94826.0,76.3017,76.3745,76.2561,76.2926,94826.0
2022-03-07 15:35:00,83.78,83.8,83.67,83.68,84326.0,76.3017,76.3199,76.2015,76.2106,84326.0
2022-03-07 15:40:00,83.7,83.96,83.67,83.96,69802.0,76.2288,76.4656,76.2015,76.4656,69802.0
2022-03-07 15:45:00,83.96,83.98,83.76,83.84,92303.0,76.4656,76.4838,76.2834,76.3563,92303.0
2022-03-07 15:50:00,83.87,83.98,83.82,83.85,152272.0,76.3836,76.4838,76.3381,76.3654,152272.0
2022-03-07 15:55:00,83.86,84.0,83.85,83.98,372146.0,76.3745,76.502,76.3654,76.4838,372146.0
2022-03-08 09:30:00,84.24,85.06,84.0,84.96,186340.0,76.7206,77.4674,76.502,77.3763,186340.0
2022-03-08 09:35:00,84.95,85.31,84.63,84.64,68925.0,77.3672,77.6951,77.0758,77.0849,68925.0
2022-03-08 09:40:00,84.63,84.8,84.31,84.58,126165.0,77.0758,77.2306,76.7843,77.0302,126165.0
2022-03-08 09:45:00,84.59,84.88,84.46,84.75,99089.0,77.0394,77.3035,76.921,77.1851,99089.0
2022-03-08 09:50:00,84.75,84.79,84.43,84.79,33724.0,77.1851,77.2215,76.8936,77.2215,33724.0
2022-03-08 09:55:00,84.8,85.08,84.7,84.82,39181.0,77.2306,77.4856,77.1395,77.2488,39181.0
2022-03-08 10:00:00,84.8,84.89,84.4,84.52,57396.0,77.2306,77.3126,76.8663,76.9756,57396.0
2022-03-08 10:05:00,84.51,84.74,84.5,84.54,31617.0,76.9665,77.176,76.9574,76.9938,31617.0
2022-03-08 10:10:00,84.51,84.56,84.18,84.48,34174.0,76.9665,77.012,76.666,76.9392,34174.0
2022-03-08 10:15:00,84.5,85.21,84.33,85.16,48206.0,76.9574,77.604,76.8026,77.5585,48206.0
2022-03-08 10:20:00,85.2,85.47,85.11,85.24,33976.0,77.5949,77.8408,77.5129,77.6313,33976.0
2022-03-08 10:25:00,85.25,85.39,84.99,84.99,39476.0,77.6404,77.7679,77.4037,77.4037,39476.0
2022-03-08 10:30:00,85.02,85.37,85.02,85.35,37948.0,77.431,77.7497,77.431,77.7315,37948.0
2022-03-08 10:35:00,85.38,85.88,85.38,85.85,54641.0,77.7588,78.2142,77.7588,78.1869,54641.0
2022-03-08 10:40:00,85.88,85.96,85.76,85.82,32793.0,78.2142,78.2871,78.1049,78.1596,32793.0
2022-03-08 10:45:00,85.8,85.83,85.69,85.78,31398.0,78.1414,78.1687,78.0412,78.1231,31398.0
2022-03-08 10:50:00,85.74,85.76,85.5,85.61,37865.0,78.0867,78.1049,77.8681,77.9683,37865.0
2022-03-08 10:55:00,85.62,85.7,85.37,85.68,40992.0,77.9774,78.0503,77.7497,78.0321,40992.0
2022-03-08 11:00:00,85.7,85.71,85.38,85.42,24645.0,78.0503,78.0594,77.7588,77.7953,24645.0
2022-03-08 11:05:00,85.43,85.56,85.22,85.49,108769.0,77.8044,77.9228,77.6131,77.859,108769.0
2022-03-08 11:10:00,85.55,85.7,85.41,85.62,97596.0,77.9137,78.0503,77.7862,77.9774,97596.0
2022-03-08 11:15:00,85.65,85.71,85.45,85.7,152343.0,78.0047,78.0594,77.8226,78.0503,152343.0
2022-03-08 11:20:00,85.73,85.82,85.59,85.78,39835.0,78.0776,78.1596,77.9501,78.1231,39835.0
2022-03-08 11:25:00,85.79,85.84,85.53,85.53,36299.0,78.1322,78.1778,77.8955,77.8955,36299.0
2022-03-08 11:30:00,85.52,85.72,85.48,85.72,28600.0,77.8863,78.0685,77.8499,78.0685,28600.0
2022-03-08 11:35:00,85.76,85.83,85.69,85.69,18245.0,78.1049,78.1687,78.0412,78.0412,18245.0
2022-03-08 11:40:00,85.7,85.76,85.51,85.7,25953.0,78.0503,78.1049,77.8772,78.0503,25953.0
2022-03-08 11:45:00,85.69,85.87,85.64,85.76,39682.0,78.0412,78.2051,77.9956,78.1049,39682.0
2022-03-08 11:50:00,85.76,85.88,85.66,85.82,34614.0,78.1049,78.2142,78.0138,78.1596,34614.0
2022-03-08 11:55:00,85.81,85.94,85.79,85.94,13820.0,78.1505,78.2689,78.1322,78.2689,13820.0
2022-03-08 12:00:00,85.97,86.2,85.86,86.16,62802.0,78.2962,78.5056,78.196,78.4692,62802.0
2022-03-08 12:05:00,86.15,86.19,85.98,86.18,24548.0,78.4601,78.4965,78.3053,78.4874,24548.0
2022-03-08 12:10:00,86.18,86.32,86.13,86.28,29643.0,78.4874,78.6149,78.4419,78.5785,29643.0
2022-03-08 12:15:00,86.29,86.4,86.19,86.27,34563.0,78.5876,78.6878,78.4965,78.5694,34563.0
2022-03-08 12:20:00,86.29,86.29,85.61,85.61,57117.0,78.5876,78.5876,77.9683,77.9683,57117.0
2022-03-08 12:25:00,85.6,85.72,85.4,85.67,21596.0,77.9592,78.0685,77.7771,78.023,21596.0
2022-03-08 12:30:00,85.67,85.67,85.27,85.35,52605.0,78.023,78.023,77.6587,77.7315,52605.0
2022-03-08 12:35:00,85.35,85.35,84.63,84.66,48012.0,77.7315,77.7315,77.0758,77.1031,48012.0
2022-03-08 12:40:00,84.69,84.93,84.4,84.75,86829.0,77.1304,77.349,76.8663,77.1851,86829.0
2022-03-08 12:45:00,84.69,84.69,83.92,83.92,80143.0,77.1304,77.1304,76.4292,76.4292,80143.0
2022-03-08 12:50:00,83.97,84.28,83.75,84.2,41771.0,76.4747,76.757,76.2743,76.6842,41771.0
2022-03-08 12:55:00,84.17,84.24,84.06,84.07,21220.0,76.6568,76.7206,76.5567,76.5658,21220.0
2022-03-08 13:00:00,84.11,84.27,84.04,84.22,28317.0,76.6022,76.7479,76.5385,76.7024,28317.0
2022-03-08 13:05:00,84.23,84.62,84.18,84.51,17048.0,76.7115,77.0667,76.666,76.9665,17048.0
2022-03-08 13:10:00,84.54,84.61,84.36,84.41,54195.0,76.9938,77.0576,76.8299,76.8754,54195.0
2022-03-08 13:15:00,84.39,84.39,83.96,83.96,35223.0,76.8572,76.8572,76.4656,76.4656,35223.0
2022-03-08 13:20:00,83.96,84.01,83.61,83.62,55114.0,76.4656,76.5111,76.1468,76.1559,55114.0
2022-03-08 13:25:00,83.63,83.67,83.33,83.38,48311.0,76.165,76.2015,75.8918,75.9374,48311.0
2022-03-08 13:30:00,83.34,83.47,83.24,83.4,73727.0,75.9009,76.0193,75.8099,75.9556,73727.0
2022-03-08 13:35:00,83.41,83.69,83.38,83.49,70387.0,75.9647,76.2197,75.9374,76.0375,70387.0
2022-03-08 13:40:00,83.5,83.5,83.22,83.34,41503.0,76.0467,76.0467,75.7916,75.9009,41503.0
2022-03-08 13:45:00,83.35,83.46,83.19,83.26,26101.0,75.91,76.0102,75.7643,75.8281,26101.0
2022-03-08 13:50:00,83.23,83.43,83.18,83.41,44292.0,75.8008,75.9829,75.7552,75.9647,44292.0
2022-03-08 13:55:00,83.43,83.6,83.43,83.54,24158.0,75.9829,76.1377,75.9829,76.0831,24158.0
2022-03-08 14:00:00,83.53,83.65,83.43,83.51,27740.0,76.074,76.1833,75.9829,76.0558,27740.0
2022-03-08 14:05:00,83.48,83.66,83.46,83.63,21490.0,76.0284,76.1924,76.0102,76.165,21490.0
2022-03-08 14:10:00,83.6,83.69,83.49,83.57,22190.0,76.1377,76.2197,76.0375,76.1104,22190.0
2022-03-08 14:15:00,83.57,83.69,83.53,83.6,25026.0,76.1104,76.2197,76.074,76.1377,25026.0
2022-03-08 14:20:00,83.6,83.82,83.5,83.8,17703.0,76.1377,76.3381,76.0467,76.3199,17703.0
2022-03-08 14:25:00,83.78,84.07,83.77,84.05,25860.0,76.3017,76.5658,76.2926,76.5476,25860.0
2022-03-08 14:30:00,84.04,84.17,84.03,84.06,19583.0,76.5385,76.6568,76.5293,76.5567,19583.0
2022-03-08 14:35:00,84.07,84.26,84.03,84.25,46159.0,76.5658,76.7388,76.5293,76.7297,46159.0
2022-03-08 14:40:00,84.23,84.37,84.18,84.31,47849.0,76.7115,76.839,76.666,76.7843,47849.0
2022-03-08 14:45:00,84.34,84.53,84.31,84.5,17031.0,76.8117,76.9847,76.7843,76.9574,17031.0
2022-03-08 14:50:00,84.49,84.52,84.35,84.35,13679.0,76.9483,76.9756,76.8208,76.8208,13679.0
2022-03-08 14:55:00,84.37,84.47,84.33,84.44,15662.0,76.839,76.9301,76.8026,76.9027,15662.0
2022-03-08 15:00:00,84.45,84.7,84.44,84.64,15588.0,76.9119,77.1395,76.9027,77.0849,15588.0
2022-03-08 15:05:00,84.62,84.63,84.45,84.47,14846.0,77.0667,77.0758,76.9119,76.9301,14846.0
2022-03-08 15:10:00,84.48,84.51,84.22,84.32,20562.0,76.9392,76.9665,76.7024,76.7935,20562.0
2022-03-08 15:15:00,84.32,84.36,84.13,84.19,31125.0,76.7935,76.8299,76.6204,76.6751,31125.0
2022-03-08 15:20:00,84.19,84.19,84.0,84.16,22971.0,76.6751,76.6751,76.502,76.6477,22971.0
2022-03-08 15:25:00,84.16,84.16,83.79,83.8,28049.0,76.6477,76.6477,76.3108,76.3199,28049.0
2022-03-08 15:30:00,83.8,83.81,83.59,83.67,39195.0,76.3199,76.329,76.1286,76.2015,39195.0
2022-03-08 15:35:00,83.65,83.75,83.53,83.74,18549.0,76.1833,76.2743,76.074,76.2652,18549.0
2022-03-08 15:40:00,83.75,83.81,83.43,83.43,34690.0,76.2743,76.329,75.9829,75.9829,34690.0
2022-03-08 15:45:00,83.45,83.56,83.29,83.29,48979.0,76.0011,76.1013,75.8554,75.8554,48979.0
2022-03-08 15:50:00,83.25,83.61,83.22,83.4,71536.0,75.819,76.1468,75.7916,75.9556,71536.0
2022-03-08 15:55:00,83.41,83.42,83.09,83.12,181612.0,75.9647,75.9738,75.6732,75.7006,181612.0
2022-03-09 09:30:00,83.29,83.6,82.2,82.2,211752.0,75.8554,76.1377,74.8627,74.8627,211752.0
2022-03-09 09:35:00,82.26,82.63,81.7,82.04,112632.0,74.9173,75.2543,74.4073,74.717,112632.0
2022-03-09 09:40:00,82.05,82.11,81.49,81.53,102807.0,74.7261,74.7807,74.2161,74.2525,102807.0
2022-03-09 09:45:00,81.55,81.61,80.87,81.21,177747.0,74.2707,74.3254,73.6514,73.9611,177747.0
2022-03-09 09:50:00,81.24,81.26,80.68,80.73,128455.0,73.9884,74.0066,73.4784,73.5239,128455.0
2022-03-09 09:55:00,80.73,80.79,80.46,80.74,116260.0,73.5239,73.5786,73.278,73.533,116260.0
2022-03-09 10:00:00,80.74,80.88,80.44,80.74,100152.0,73.533,73.6605,73.2598,73.533,100152.0
2022-03-09 10:05:00,80.73,81.25,80.62,81.21,65862.0,73.5239,73.9975,73.4237,73.9611,65862.0
2022-03-09 10:10:00,81.2,81.86,81.18,81.79,52351.0,73.952,74.553,73.9337,74.4893,52351.0
2022-03-09 10:15:00,81.83,81.83,81.37,81.47,77271.0,74.5257,74.5257,74.1068,74.1979,77271.0
2022-03-09 10:20:00,81.47,81.49,81.06,81.17,73084.0,74.1979,74.2161,73.8245,73.9246,73084.0
2022-03-09 10:25:00,81.17,81.27,80.86,80.94,44132.0,73.9246,74.0157,73.6423,73.7152,44132.0
2022-03-09 10:30:00,80.92,81.01,80.8,80.93,30125.0,73.6969,73.7789,73.5877,73.7061,30125.0
2022-03-09 10:35:00,80.93,81.19,80.75,80.81,53159.0,73.7061,73.9428,73.5421,73.5968,53159.0
2022-03-09 10:40:00,80.79,80.91,80.76,80.79,39101.0,73.5786,73.6878,73.5512,73.5786,39101.0
2022-03-09 10:45:00,80.77,80.92,80.68,80.86,46121.0,73.5603,73.6969,73.4784,73.6423,46121.0
2022-03-09 10:50:00,80.83,80.99,80.77,80.97,58936.0,73.615,73.7607,73.5603,73.7425,58936.0
2022-03-09 10:55:00,80.99,81.39,80.99,81.34,30061.0,73.7607,74.125,73.7607,74.0795,30061.0
2022-03-09 11:00:00,81.37,81.38,81.11,81.2,35434.0,74.1068,74.1159,73.87,73.952,35434.0
2022-03-09 11:05:00,81.2,81.41,81.13,81.13,65583.0,73.952,74.1432,73.8882,73.8882,65583.0
2022-03-09 11:10:00,81.12,81.4,81.12,81.36,112166.0,73.8791,74.1341,73.8791,74.0977,112166.0
2022-03-09 11:15:00,81.37,81.37,81.13,81.31,23960.0,74.1068,74.1068,73.8882,74.0521,23960.0
2022-03-09 11:20:00,81.3,81.39,81.21,81.27,48764.0,74.043,74.125,73.9611,74.0157,48764.0
2022-03-09 11:25:00,81.25,81.47,81.22,81.35,83361.0,73.9975,74.1979,73.9702,74.0886,83361.0
2022-03-09 11:30:00,81.31,81.77,81.28,81.57,61709.0,74.0521,74.4711,74.0248,74.2889,61709.0
2022-03-09 11:35:00,81.56,81.57,81.37,81.44,37003.0,74.2798,74.2889,74.1068,74.1705,37003.0
2022-03-09 11:40:00,81.45,81.51,81.28,81.33,77917.0,74.1796,74.2343,74.0248,74.0703,77917.0
2022-03-09 11:45:00,81.33,81.38,81.27,81.34,37574.0,74.0703,74.1159,74.0157,74.0795,37574.0
2022-03-09 11:50:00,81.31,81.35,81.1,81.29,36580.0,74.0521,74.0886,73.8609,74.0339,36580.0
2022-03-09 11:55:00,81.28,81.5,81.28,81.4,33612.0,74.0248,74.2252,74.0248,74.1341,33612.0
2022-03-09 12:00:00,81.4,81.54,81.38,81.5,36274.0,74.1341,74.2616,74.1159,74.2252,36274.0
2022-03-09 12:05:00,81.51,81.8,81.47,81.79,39915.0,74.2343,74.4984,74.1979,74.4893,39915.0
2022-03-09 12:10:00,81.79,81.82,81.62,81.73,40403.0,74.4893,74.5166,74.3345,74.4346,40403.0
2022-03-09 12:15:00,81.75,81.91,81.72,81.9,27543.0,74.4529,74.5986,74.4255,74.5895,27543.0
2022-03-09 12:20:00,81.87,81.99,81.86,81.92,28049.0,74.5621,74.6714,74.553,74.6077,28049.0
2022-03-09 12:25:00,81.94,81.99,81.91,81.98,13191.0,74.6259,74.6714,74.5986,74.6623,13191.0
2022-03-09 12:30:00,82.0,82.09,81.85,81.86,22070.0,74.6805,74.7625,74.5439,74.553,22070.0
2022-03-09 12:35:00,81.83,81.87,81.4,81.46,23838.0,74.5257,74.5621,74.1341,74.1887,23838.0
2022-03-09 12:40:00,81.47,81.48,81.16,81.24,48369.0,74.1979,74.207,73.9155,73.9884,48369.0
2022-03-09 12:45:00,81.26,81.26,81.12,81.21,26483.0,74.0066,74.0066,73.8791,73.9611,26483.0
2022-03-09 12:50:00,81.21,81.26,81.12,81.13,28257.0,73.9611,74.0066,73.8791,73.8882,28257.0
2022-03-09 12:55:00,81.17,81.23,81.07,81.19,36895.0,73.9246,73.9793,73.8336,73.9428,36895.0
2022-03-09 13:00:00,81.17,81.31,81.1,81.26,32094.0,73.9246,74.0521,73.8609,74.0066,32094.0
2022-03-09 13:05:00,81.27,81.48,81.27,81.44,33909.0,74.0157,74.207,74.0157,74.1705,33909.0
2022-03-09 13:10:00,81.44,81.55,81.4,81.55,23909.0,74.1705,74.2707,74.1341,74.2707,23909.0
2022-03-09 13:15:00,81.56,81.59,81.39,81.42,15211.0,74.2798,74.3071,74.125,74.1523,15211.0
2022-03-09 13:20:00,81.43,81.46,81.28,81.37,20837.0,74.1614,74.1887,74.0248,74.1068,20837.0
2022-03-09 13:25:00,81.38,81.38,81.23,81.34,20835.0,74.1159,74.1159,73.9793,74.0795,20835.0
2022-03-09 13:30:00,81.32,81.49,81.29,81.38,19369.0,74.0612,74.2161,74.0339,74.1159,19369.0
2022-03-09 13:35:00,81.38,81.51,81.35,81.46,33247.0,74.1159,74.2343,74.0886,74.1887,33247.0
2022-03-09 13:40:00,81.48,81.68,81.44,81.59,34000.0,74.207,74.3891,74.1705,74.3071,34000.0
2022-03-09 13:45:00,81.58,81.58,81.44,81.47,17848.0,74.298,74.298,74.1705,74.1979,17848.0
2022-03-09 13:50:00,81.44,81.44,81.24,81.27,24344.0,74.1705,74.1705,73.9884,74.0157,24344.0
2022-03-09 13:55:00,81.29,81.34,81.25,81.29,22157.0,74.0339,74.0795,73.9975,74.0339,22157.0
2022-03-09 14:00:00,81.25,81.34,81.21,81.33,24714.0,73.9975,74.0795,73.9611,74.0703,24714.0
2022-03-09 14:05:00,81.33,81.4,81.31,81.31,25547.0,74.0703,74.1341,74.0521,74.0521,25547.0
2022-03-09 14:10:00,81.31,81.46,81.3,81.45,17600.0,74.0521,74.1887,74.043,74.1796,17600.0
2022-03-09 14:15:00,81.47,81.52,81.4,81.47,46977.0,74.1979,74.2434,74.1341,74.1979,46977.0
2022-03-09 14:20:00,81.47,81.51,81.4,81.4,27381.0,74.1979,74.2343,74.1341,74.1341,27381.0
2022-03-09 14:25:00,81.38,81.41,81.16,81.41,52740.0,74.1159,74.1432,73.9155,74.1432,52740.0
2022-03-09 14:30:00,81.42,81.66,81.42,81.58,21234.0,74.1523,74.3709,74.1523,74.298,21234.0
2022-03-09 14:35:00,81.57,81.69,81.57,81.65,14380.0,74.2889,74.3982,74.2889,74.3618,14380.0
2022-03-09 14:40:00,81.66,81.76,81.64,81.71,14926.0,74.3709,74.462,74.3527,74.4164,14926.0
2022-03-09 14:45:00,81.74,81.79,81.67,81.73,15098.0,74.4438,74.4893,74.38,74.4346,15098.0
2022-03-09 14:50:00,81.74,81.86,81.59,81.65,13300.0,74.4438,74.553,74.3071,74.3618,13300.0
2022-03-09 14:55:00,81.63,81.73,81.61,81.67,13638.0,74.3436,74.4346,74.3254,74.38,13638.0
2022-03-09 15:00:00,81.69,81.83,81.69,81.73,19861.0,74.3982,74.5257,74.3982,74.4346,19861.0
2022-03-09 15:05:00,81.73,81.8,81.65,81.78,27572.0,74.4346,74.4984,74.3618,74.4802,27572.0
2022-03-09 15:10:00,81.77,81.9,81.76,81.85,42532.0,74.4711,74.5895,74.462,74.5439,42532.0
2022-03-09 15:15:00,81.86,81.89,81.77,81.8,30586.0,74.553,74.5804,74.4711,74.4984,30586.0
2022-03-09 15:20:00,81.8,81.96,81.8,81.84,26343.0,74.4984,74.6441,74.4984,74.5348,26343.0
2022-03-09 15:25:00,81.83,81.91,81.78,81.9,38399.0,74.5257,74.5986,74.4802,74.5895,38399.0
2022-03-09 15:30:00,81.91,81.92,81.78,81.81,57540.0,74.5986,74.6077,74.4802,74.5075,57540.0
2022-03-09 15:35:00,81.81,82.03,81.78,82.01,48797.0,74.5075,74.7079,74.4802,74.6897,48797.0
2022-03-09 15:40:00,82.01,82.15,81.99,82.1,82466.0,74.6897,74.8172,74.6714,74.7716,82466.0
2022-03-09 15:45:00,82.08,82.15,81.86,81.93,73974.0,74.7534,74.8172,74.553,74.6168,73974.0
2022-03-09 15:50:00,81.94,82.04,81.75,81.89,146995.0,74.6259,74.717,74.4529,74.5804,146995.0
2022-03-09 15:55:00,81.89,81.89,81.66,81.78,247346.0,74.5804,74.5804,74.3709,74.4802,247346.0
2022-03-10 09:30:00,81.69,82.14,81.09,82.1,164839.0,74.3982,74.808,73.8518,74.7716,164839.0
2022-03-10 09:35:00,82.09,82.88,82.09,82.62,51784.0,74.7625,75.482,74.7625,75.2452,51784.0
2022-03-10 09:40:00,82.62,83.09,82.44,83.09,43916.0,75.2452,75.6732,75.0813,75.6732,43916.0
2022-03-10 09:45:00,83.09,83.66,82.87,83.59,140960.0,75.6732,76.1924,75.4729,76.1286,140960.0
2022-03-10 09:50:00,83.47,83.87,83.3,83.75,40100.0,76.0193,76.3836,75.8645,76.2743,40100.0
2022-03-10 09:55:00,83.76,83.88,83.4,83.61,48114.0,76.2834,76.3927,75.9556,76.1468,48114.0
2022-03-10 10:00:00,83.64,84.09,83.56,83.75,56738.0,76.1742,76.584,76.1013,76.2743,56738.0
2022-03-10 10:05:00,83.74,83.9,83.71,83.9,20723.0,76.2652,76.4109,76.2379,76.4109,20723.0
2022-03-10 10:10:00,83.89,83.93,83.64,83.69,24568.0,76.4018,76.4383,76.1742,76.2197,24568.0
2022-03-10 10:15:00,83.66,83.87,83.43,83.73,48881.0,76.1924,76.3836,75.9829,76.2561,48881.0
2022-03-10 10:20:00,83.71,84.02,83.55,83.97,29576.0,76.2379,76.5202,76.0922,76.4747,29576.0
2022-03-10 10:25:00,84.01,84.18,84.0,84.11,38873.0,76.5111,76.666,76.502,76.6022,38873.0
2022-03-10 10:30:00,84.12,84.24,83.89,83.94,56179.0,76.6113,76.7206,76.4018,76.4474,56179.0
2022-03-10 10:35:00,83.91,83.92,83.64,83.86,34196.0,76.4201,76.4292,76.1742,76.3745,34196.0
2022-03-10 10:40:00,83.82,83.88,83.42,83.48,24389.0,76.3381,76.3927,75.9738,76.0284,24389.0
2022-03-10 10:45:00,83.49,83.54,83.22,83.32,28059.0,76.0375,76.0831,75.7916,75.8827,28059.0
2022-03-10 10:50:00,83.33,83.59,83.24,83.3,25609.0,75.8918,76.1286,75.8099,75.8645,25609.0
2022-03-10 10:55:00,83.28,83.33,83.14,83.23,30839.0,75.8463,75.8918,75.7188,75.8008,30839.0
2022-03-10 11:00:00,83.23,83.31,83.11,83.2,21132.0,75.8008,75.8736,75.6915,75.7734,21132.0
2022-03-10 11:05:00,83.21,83.34,83.16,83.29,15823.0,75.7825,75.9009,75.737,75.8554,15823.0
2022-03-10 11:10:00,83.26,83.26,83.1,83.12,17192.0,75.8281,75.8281,75.6824,75.7006,17192.0
2022-03-10 11:15:00,83.12,83.12,82.86,82.93,29144.0,75.7006,75.7006,75.4638,75.5275,29144.0
2022-03-10 11:20:00,82.89,82.91,82.59,82.83,21808.0,75.4911,75.5093,75.2179,75.4365,21808.0
2022-03-10 11:25:00,82.8,82.9,82.71,82.82,15749.0,75.4091,75.5002,75.3272,75.4273,15749.0
2022-03-10 11:30:00,82.81,82.94,82.79,82.9,15133.0,75.4182,75.5366,75.4,75.5002,15133.0
2022-03-10 11:35:00,82.89,82.91,82.73,82.75,9047.0,75.4911,75.5093,75.3454,75.3636,9047.0
2022-03-10 11:40:00,82.75,83.05,82.64,83.05,20225.0,75.3636,75.6368,75.2634,75.6368,20225.0
2022-03-10 11:45:00,83.05,83.14,82.98,83.12,13969.0,75.6368,75.7188,75.5731,75.7006,13969.0
2022-03-10 11:50:00,83.13,83.22,83.11,83.16,12556.0,75.7097,75.7916,75.6915,75.737,12556.0
2022-03-10 11:55:00,83.18,83.31,83.16,83.25,30488.0,75.7552,75.8736,75.737,75.819,30488.0
2022-03-10 12:00:00,83.19,83.37,83.17,83.33,18229.0,75.7643,75.9283,75.7461,75.8918,18229.0
2022-03-10 12:05:00,83.32,83.32,83.2,83.2,10604.0,75.8827,75.8827,75.7734,75.7734,10604.0
2022-03-10 12:10:00,83.21,83.22,83.15,83.2,9470.0,75.7825,75.7916,75.7279,75.7734,9470.0
2022-03-10 12:15:00,83.2,83.33,83.18,83.25,9944.0,75.7734,75.8918,75.7552,75.819,9944.0
2022-03-10 12:20:00,83.21,83.42,83.18,83.42,14662.0,75.7825,75.9738,75.7552,75.9738,14662.0
2022-03-10 12:25:00,83.44,83.53,83.42,83.53,8579.0,75.992,76.074,75.9738,76.074,8579.0
2022-03-10 12:30:00,83.53,83.62,83.46,83.47,19336.0,76.074,76.1559,76.0102,76.0193,19336.0
2022-03-10 12:35:00,83.46,83.5,83.37,83.38,12707.0,76.0102,76.0467,75.9283,75.9374,12707.0
2022-03-10 12:40:00,83.39,83.4,83.21,83.21,9777.0,75.9465,75.9556,75.7825,75.7825,9777.0
2022-03-10 12:45:00,83.19,83.19,82.96,83.02,15848.0,75.7643,75.7643,75.5549,75.6095,15848.0
2022-03-10 12:50:00,83.03,83.26,83.03,83.26,16864.0,75.6186,75.8281,75.6186,75.8281,16864.0
2022-03-10 12:55:00,83.29,83.36,83.28,83.3,12854.0,75.8554,75.9191,75.8463,75.8645,12854.0
2022-03-10 13:00:00,83.31,83.36,83.26,83.27,9017.0,75.8736,75.9191,75.8281,75.8372,9017.0
2022-03-10 13:05:00,83.25,83.36,83.2,83.35,10455.0,75.819,75.9191,75.7734,75.91,10455.0
2022-03-10 13:10:00,83.35,83.61,83.34,83.54,11565.0,75.91,76.1468,75.9009,76.0831,11565.0
2022-03-10 13:15:00,83.53,83.68,83.51,83.65,15007.0,76.074,76.2106,76.0558,76.1833,15007.0
2022-03-10 13:20:00,83.64,83.74,83.54,83.57,17090.0,76.1742,76.2652,76.0831,76.1104,17090.0
2022-03-10 13:25:00,83.56,83.72,83.55,83.69,16452.0,76.1013,76.247,76.0922,76.2197,16452.0
2022-03-10 13:30:00,83.67,83.74,83.57,83.59,13557.0,76.2015,76.2652,76.1104,76.1286,13557.0
2022-03-10 13:35:00,83.6,83.61,83.5,83.54,11932.0,76.1377,76.1468,76.0467,76.0831,11932.0
2022-03-10 13:40:00,83.57,83.67,83.53,83.67,5681.0,76.1104,76.2015,76.074,76.2015,5681.0
2022-03-10 13:45:00,83.67,83.8,83.65,83.79,10911.0,76.2015,76.3199,76.1833,76.3108,10911.0
2022-03-10 13:50:00,83.8,83.81,83.72,83.79,12672.0,76.3199,76.329,76.247,76.3108,12672.0
2022-03-10 13:55:00,83.79,83.85,83.76,83.83,14652.0,76.3108,76.3654,76.2834,76.3472,14652.0
2022-03-10 14:00:00,83.85,83.97,83.82,83.91,14325.0,76.3654,76.4747,76.3381,76.4201,14325.0
2022-03-10 14:05:00,83.94,83.96,83.8,83.8,17555.0,76.4474,76.4656,76.3199,76.3199,17555.0
2022-03-10 14:10:00,83.8,83.83,83.74,83.81,12571.0,76.3199,76.3472,76.2652,76.329,12571.0
2022-03-10 14:15:00,83.81,83.92,83.81,83.89,10357.0,76.329,76.4292,76.329,76.4018,10357.0
2022-03-10 14:20:00,83.89,83.93,83.84,83.84,16520.0,76.4018,76.4383,76.3563,76.3563,16520.0
2022-03-10 14:25:00,83.85,83.96,83.83,83.83,61140.0,76.3654,76.4656,76.3472,76.3472,61140.0
2022-03-10 14:30:00,83.82,83.89,83.7,83.77,17330.0,76.3381,76.4018,76.2288,76.2926,17330.0
2022-03-10 14:35:00,83.78,83.91,83.77,83.85,15742.0,76.3017,76.4201,76.2926,76.3654,15742.0
2022-03-10 14:40:00,83.84,83.93,83.81,83.89,18099.0,76.3563,76.4383,76.329,76.4018,18099.0
2022-03-10 14:45:00,83.86,84.0,83.84,83.96,36693.0,76.3745,76.502,76.3563,76.4656,36693.0
2022-03-10 14:50:00,83.93,83.97,83.82,83.83,27612.0,76.4383,76.4747,76.3381,76.3472,27612.0
2022-03-10 14:55:00,83.84,83.95,83.8,83.95,18967.0,76.3563,76.4565,76.3199,76.4565,18967.0
2022-03-10 15:00:00,83.93,84.02,83.91,83.94,23508.0,76.4383,76.5202,76.4201,76.4474,23508.0
2022-03-10 15:05:00,83.94,83.94,83.81,83.86,16177.0,76.4474,76.4474,76.329,76.3745,16177.0
2022-03-10 15:10:00,83.87,83.93,83.85,83.91,11921.0,76.3836,76.4383,76.3654,76.4201,11921.0
2022-03-10 15:15:00,83.91,83.98,83.86,83.92,15289.0,76.4201,76.4838,76.3745,76.4292,15289.0
2022-03-10 15:20:00,83.93,84.08,83.92,84.02,26754.0,76.4383,76.5749,76.4292,76.5202,26754.0
2022-03-10 15:25:00,84.02,84.22,84.02,84.21,31981.0,76.5202,76.7024,76.5202,76.6933,31981.0
2022-03-10 15:30:00,84.22,84.28,84.18,84.21,32377.0,76.7024,76.757,76.666,76.6933,32377.0
2022-03-10 15:35:00,84.2,84.23,84.04,84.17,45076.0,76.6842,76.7115,76.5385,76.6568,45076.0
2022-03-10 15:40:00,84.18,84.27,84.1,84.1,45677.0,76.666,76.7479,76.5931,76.5931,45677.0
2022-03-10 15:45:00,84.1,84.27,84.08,84.22,54463.0,76.5931,76.7479,76.5749,76.7024,54463.0
2022-03-10 15:50:00,84.22,84.44,84.22,84.38,70682.0,76.7024,76.9027,76.7024,76.8481,70682.0
2022-03-10 15:55:00,84.39,84.45,84.3,84.3,195006.0,76.8572,76.9119,76.7752,76.7752,195006.0
2022-03-11 09:30:00,84.88,84.88,84.26,84.84,96960.0,77.3035,77.3035,76.7388,77.267,96960.0
2022-03-11 09:35:00,84.8,85.29,84.8,85.2,31388.0,77.2306,77.6769,77.2306,77.5949,31388.0
2022-03-11 09:40:00,85.14,85.19,84.87,84.89,28940.0,77.5403,77.5858,77.2944,77.3126,28940.0
2022-03-11 09:45:00,84.87,84.89,84.67,84.79,37014.0,77.2944,77.3126,77.1122,77.2215,37014.0
2022-03-11 09:50:00,84.74,84.87,84.66,84.8,32779.0,77.176,77.2944,77.1031,77.2306,32779.0
2022-03-11 09:55:00,84.79,84.79,84.53,84.62,23710.0,77.2215,77.2215,76.9847,77.0667,23710.0
2022-03-11 10:00:00,84.59,84.59,83.76,83.89,68666.0,77.0394,77.0394,76.2834,76.4018,68666.0
2022-03-11 10:05:00,83.92,84.03,83.61,83.66,31948.0,76.4292,76.5293,76.1468,76.1924,31948.0
2022-03-11 10:10:00,83.71,84.05,83.71,83.94,21838.0,76.2379,76.5476,76.2379,76.4474,21838.0
2022-03-11 10:15:00,83.93,84.2,83.92,84.02,28043.0,76.4383,76.6842,76.4292,76.5202,28043.0
2022-03-11 10:20:00,84.04,84.04,83.65,83.78,21492.0,76.5385,76.5385,76.1833,76.3017,21492.0
2022-03-11 10:25:00,83.79,83.88,83.68,83.88,25402.0,76.3108,76.3927,76.2106,76.3927,25402.0
2022-03-11 10:30:00,83.88,84.06,83.8,83.85,10508.0,76.3927,76.5567,76.3199,76.3654,10508.0
2022-03-11 10:35:00,83.9,84.13,83.9,83.97,10095.0,76.4109,76.6204,76.4109,76.4747,10095.0
2022-03-11 10:40:00,83.95,83.95,83.75,83.84,9076.0,76.4565,76.4565,76.2743,76.3563,9076.0
2022-03-11 10:45:00,83.78,84.0,83.73,83.97,16250.0,76.3017,76.502,76.2561,76.4747,16250.0
2022-03-11 10:50:00,83.97,84.15,83.95,84.15,42239.0,76.4747,76.6386,76.4565,76.6386,42239.0
2022-03-11 10:55:00,84.16,84.18,84.03,84.18,15777.0,76.6477,76.666,76.5293,76.666,15777.0
2022-03-11 11:00:00,84.2,84.31,84.17,84.28,16543.0,76.6842,76.7843,76.6568,76.757,16543.0
2022-03-11 11:05:00,84.27,84.29,84.07,84.2,8698.0,76.7479,76.7661,76.5658,76.6842,8698.0
2022-03-11 11:10:00,84.19,84.19,83.98,84.17,11185.0,76.6751,76.6751,76.4838,76.6568,11185.0
2022-03-11 11:15:00,84.18,84.29,84.15,84.29,11787.0,76.666,76.7661,76.6386,76.7661,11787.0
2022-03-11 11:20:00,84.27,84.36,84.26,84.32,12582.0,76.7479,76.8299,76.7388,76.7935,12582.0
2022-03-11 11:25:00,84.32,84.32,84.23,84.29,12150.0,76.7935,76.7935,76.7115,76.7661,12150.0
2022-03-11 11:30:00,84.3,84.32,84.09,84.18,13745.0,76.7752,76.7935,76.584,76.666,13745.0
2022-03-11 11:35:00,84.17,84.3,84.16,84.29,10639.0,76.6568,76.7752,76.6477,76.7661,10639.0
2022-03-11 11:40:00,84.28,84.37,84.18,84.33,15386.0,76.757,76.839,76.666,76.8026,15386.0
2022-03-11 11:45:00,84.3,84.41,84.18,84.37,9796.0,76.7752,76.8754,76.666,76.839,9796.0
2022-03-11 11:50:00,84.36,84.5,84.32,84.5,23395.0,76.8299,76.9574,76.7935,76.9574,23395.0
2022-03-11 11:55:00,84.53,84.56,84.4,84.41,12438.0,76.9847,77.012,76.8663,76.8754,12438.0
2022-03-11 12:00:00,84.35,84.37,84.14,84.29,25960.0,76.8208,76.839,76.6295,76.7661,25960.0
2022-03-11 12:05:00,84.3,84.34,84.11,84.12,13306.0,76.7752,76.8117,76.6022,76.6113,13306.0
2022-03-11 12:10:00,84.11,84.2,84.08,84.19,9691.0,76.6022,76.6842,76.5749,76.6751,9691.0
2022-03-11 12:15:00,84.18,84.32,84.17,84.32,16818.0,76.666,76.7935,76.6568,76.7935,16818.0
2022-03-11 12:20:00,84.33,84.41,84.29,84.34,27294.0,76.8026,76.8754,76.7661,76.8117,27294.0
2022-03-11 12:25:00,84.36,84.36,84.09,84.09,13936.0,76.8299,76.8299,76.584,76.584,13936.0
2022-03-11 12:30:00,84.09,84.22,84.09,84.19,12467.0,76.584,76.7024,76.584,76.6751,12467.0
2022-03-11 12:35:00,84.2,84.26,84.17,84.19,18153.0,76.6842,76.7388,76.6568,76.6751,18153.0
2022-03-11 12:40:00,84.18,84.24,84.18,84.21,8420.0,76.666,76.7206,76.666,76.6933,8420.0
2022-03-11 12:45:00,84.21,84.34,84.21,84.31,16373.0,76.6933,76.8117,76.6933,76.7843,16373.0
2022-03-11 12:50:00,84.3,84.3,84.2,84.27,8746.0,76.7752,76.7752,76.6842,76.7479,8746.0
2022-03-11 12:55:00,84.25,84.26,84.14,84.26,12982.0,76.7297,76.7388,76.6295,76.7388,12982.0
2022-03-11 13:00:00,84.25,84.33,84.24,84.33,13496.0,76.7297,76.8026,76.7206,76.8026,13496.0
2022-03-11 13:05:00,84.34,84.37,84.32,84.35,12740.0,76.8117,76.839,76.7935,76.8208,12740.0
2022-03-11 13:10:00,84.36,84.43,84.33,84.42,9638.0,76.8299,76.8936,76.8026,76.8845,9638.0
2022-03-11 13:15:00,84.42,84.62,84.41,84.61,12194.0,76.8845,77.0667,76.8754,77.0576,12194.0
2022-03-11 13:20:00,84.6,84.64,84.54,84.56,15778.0,77.0485,77.0849,76.9938,77.012,15778.0
2022-03-11 13:25:00,84.58,84.72,84.51,84.65,14432.0,77.0302,77.1578,76.9665,77.094,14432.0
2022-03-11 13:30:00,84.66,84.72,84.61,84.67,15434.0,77.1031,77.1578,77.0576,77.1122,15434.0
2022-03-11 13:35:00,84.68,84.79,84.65,84.78,13876.0,77.1213,77.2215,77.094,77.2124,13876.0
2022-03-11 13:40:00,84.76,84.78,84.65,84.71,13734.0,77.1942,77.2124,77.094,77.1486,13734.0
2022-03-11 13:45:00,84.71,84.84,84.7,84.75,13986.0,77.1486,77.267,77.1395,77.1851,13986.0
2022-03-11 13:50:00,84.75,84.76,84.53,84.53,34866.0,77.1851,77.1942,76.9847,76.9847,34866.0
2022-03-11 13:55:00,84.55,84.7,84.55,84.58,25337.0,77.0029,77.1395,77.0029,77.0302,25337.0
2022-03-11 14:00:00,84.56,84.66,84.54,84.66,17467.0,77.012,77.1031,76.9938,77.1031,17467.0
2022-03-11 14:05:00,84.67,84.69,84.53,84.53,17902.0,77.1122,77.1304,76.9847,76.9847,17902.0
2022-03-11 14:10:00,84.52,84.52,84.32,84.39,17544.0,76.9756,76.9756,76.7935,76.8572,17544.0
2022-03-11 14:15:00,84.4,84.57,84.39,84.49,16330.0,76.8663,77.0211,76.8572,76.9483,16330.0
2022-03-11 14:20:00,84.48,84.52,84.46,84.46,9994.0,76.9392,76.9756,76.921,76.921,9994.0
2022-03-11 14:25:00,84.46,84.62,84.46,84.59,13847.0,76.921,77.0667,76.921,77.0394,13847.0
2022-03-11 14:30:00,84.6,84.64,84.58,84.58,17806.0,77.0485,77.0849,77.0302,77.0302,17806.0
2022-03-11 14:35:00,84.58,84.58,84.39,84.44,9799.0,77.0302,77.0302,76.8572,76.9027,9799.0
2022-03-11 14:40:00,84.45,84.46,84.37,84.39,11079.0,76.9119,76.921,76.839,76.8572,11079.0
2022-03-11 14:45:00,84.38,84.43,84.36,84.4,8478.0,76.8481,76.8936,76.8299,76.8663,8478.0
2022-03-11 14:50:00,84.39,84.39,84.25,84.31,15329.0,76.8572,76.8572,76.7297,76.7843,15329.0
2022-03-11 14:55:00,84.32,84.4,84.3,84.38,12436.0,76.7935,76.8663,76.7752,76.8481,12436.0
2022-03-11 15:00:00,84.36,84.36,84.23,84.26,11146.0,76.8299,76.8299,76.7115,76.7388,11146.0
2022-03-11 15:05:00,84.26,84.32,84.22,84.24,15007.0,76.7388,76.7935,76.7024,76.7206,15007.0
2022-03-11 15:10:00,84.24,84.28,84.22,84.25,11454.0,76.7206,76.757,76.7024,76.7297,11454.0
2022-03-11 15:15:00,84.25,84.29,84.21,84.28,21067.0,76.7297,76.7661,76.6933,76.757,21067.0
2022-03-11 15:20:00,84.27,84.36,84.27,84.28,28348.0,76.7479,76.8299,76.7479,76.757,28348.0
2022-03-11 15:25:00,84.25,84.26,84.16,84.17,24344.0,76.7297,76.7388,76.6477,76.6568,24344.0
2022-03-11 15:30:00,84.16,84.18,84.07,84.1,34202.0,76.6477,76.666,76.5658,76.5931,34202.0
2022-03-11 15:35:00,84.13,84.16,83.93,83.93,29562.0,76.6204,76.6477,76.4383,76.4383,29562.0
2022-03-11 15:40:00,83.94,83.98,83.85,83.88,26388.0,76.4474,76.4838,76.3654,76.3927,26388.0
2022-03-11 15:45:00,83.89,83.92,83.79,83.84,75853.0,76.4018,76.4292,76.3108,76.3563,75853.0
2022-03-11 15:50:00,83.83,83.9,83.67,83.73,181124.0,76.3472,76.4109,76.2015,76.2561,181124.0
2022-03-11 15:55:00,83.74,83.78,83.56,83.6,202520.0,76.2652,76.3017,76.1013,76.1377,202520.0
2022-03-14 09:30:00,84.0,84.15,82.94,83.04,121306.0,76.502,76.6386,75.5366,75.6277,121306.0
2022-03-14 09:35:00,82.93,82.95,82.42,82.43,34651.0,75.5275,75.5457,75.0631,75.0722,34651.0
2022-03-14 09:40:00,82.41,82.41,81.42,81.91,64481.0,75.0539,75.0539,74.1523,74.5986,64481.0
2022-03-14 09:45:00,81.93,81.99,81.34,81.34,36485.0,74.6168,74.6714,74.0795,74.0795,36485.0
2022-03-14 09:50:00,81.4,82.11,81.4,81.66,43510.0,74.1341,74.7807,74.1341,74.3709,43510.0
2022-03-14 09:55:00,81.66,81.74,81.43,81.66,44223.0,74.3709,74.4438,74.1614,74.3709,44223.0
2022-03-14 10:00:00,81.62,81.64,81.11,81.4,27699.0,74.3345,74.3527,73.87,74.1341,27699.0
2022-03-14 10:05:00,81.44,81.7,81.14,81.6,41581.0,74.1705,74.4073,73.8973,74.3162,41581.0
2022-03-14 10:10:00,81.7,81.94,81.58,81.78,27026.0,74.4073,74.6259,74.298,74.4802,27026.0
2022-03-14 10:15:00,81.8,82.0,81.7,81.94,36087.0,74.4984,74.6805,74.4073,74.6259,36087.0
2022-03-14 10:20:00,81.96,82.48,81.96,82.48,92531.0,74.6441,75.1177,74.6441,75.1177,92531.0
2022-03-14 10:25:00,82.51,82.68,82.48,82.51,32096.0,75.145,75.2998,75.1177,75.145,32096.0
2022-03-14 10:30:00,82.54,82.72,82.51,82.68,21871.0,75.1723,75.3363,75.145,75.2998,21871.0
2022-03-14 10:35:00,82.65,82.88,82.6,82.6,19657.0,75.2725,75.482,75.227,75.227,19657.0
2022-03-14 10:40:00,82.64,83.01,82.58,83.01,24890.0,75.2634,75.6004,75.2088,75.6004,24890.0
2022-03-14 10:45:00,83.03,83.2,82.94,83.18,26734.0,75.6186,75.7734,75.5366,75.7552,26734.0
2022-03-14 10:50:00,83.17,83.41,83.15,83.27,22437.0,75.7461,75.9647,75.7279,75.8372,22437.0
2022-03-14 10:55:00,83.27,83.42,83.2,83.34,20800.0,75.8372,75.9738,75.7734,75.9009,20800.0
2022-03-14 11:00:00,83.35,83.41,83.17,83.23,21142.0,75.91,75.9647,75.7461,75.8008,21142.0
2022-03-14 11:05:00,83.28,83.51,83.26,83.5,19520.0,75.8463,76.0558,75.8281,76.0467,19520.0
2022-03-14 11:10:00,83.51,83.73,83.44,83.69,32365.0,76.0558,76.2561,75.992,76.2197,32365.0
2022-03-14 11:15:00,83.71,83.88,83.69,83.75,14614.0,76.2379,76.3927,76.2197,76.2743,14614.0
2022-03-14 11:20:00,83.75,83.77,83.61,83.73,14143.0,76.2743,76.2926,76.1468,76.2561,14143.0
2022-03-14 11:25:00,83.74,83.84,83.72,83.79,16069.0,76.2652,76.3563,76.247,76.3108,16069.0
2022-03-14 11:30:00,83.77,83.9,83.71,83.72,24341.0,76.2926,76.4109,76.2379,76.247,24341.0
2022-03-14 11:35:00,83.7,83.7,83.48,83.57,28435.0,76.2288,76.2288,76.0284,76.1104,28435.0
2022-03-14 11:40:00,83.56,83.58,83.26,83.37,36988.0,76.1013,76.1195,75.8281,75.9283,36988.0
2022-03-14 11:45:00,83.37,83.42,83.22,83.23,19164.0,75.9283,75.9738,75.7916,75.8008,19164.0
2022-03-14 11:50:00,83.23,83.39,83.18,83.32,17467.0,75.8008,75.9465,75.7552,75.8827,17467.0
2022-03-14 11:55:00,83.33,83.53,83.3,83.52,16410.0,75.8918,76.074,75.8645,76.0649,16410.0
2022-03-14 12:00:00,83.52,83.52,83.17,83.17,15588.0,76.0649,76.0649,75.7461,75.7461,15588.0
2022-03-14 12:05:00,83.17,83.3,83.06,83.14,28923.0,75.7461,75.8645,75.6459,75.7188,28923.0
2022-03-14 12:10:00,83.14,83.16,82.88,82.93,38508.0,75.7188,75.737,75.482,75.5275,38508.0
2022-03-14 12:15:00,82.9,83.1,82.87,82.96,45547.0,75.5002,75.6824,75.4729,75.5549,45547.0
2022-03-14 12:20:00,82.97,83.03,82.91,83.01,14498.0,75.564,75.6186,75.5093,75.6004,14498.0
2022-03-14 12:25:00,83.02,83.08,82.97,83.08,23997.0,75.6095,75.6641,75.564,75.6641,23997.0
2022-03-14 12:30:00,83.05,83.08,82.87,82.97,65282.0,75.6368,75.6641,75.4729,75.564,65282.0
2022-03-14 12:35:00,82.97,83.05,82.83,83.0,31857.0,75.564,75.6368,75.4365,75.5913,31857.0
2022-03-14 12:40:00,82.98,83.06,82.76,82.82,45496.0,75.5731,75.6459,75.3727,75.4273,45496.0
2022-03-14 12:45:00,82.81,82.99,82.81,82.97,50115.0,75.4182,75.5822,75.4182,75.564,50115.0
2022-03-14 12:50:00,82.98,83.02,82.68,82.68,25089.0,75.5731,75.6095,75.2998,75.2998,25089.0
2022-03-14 12:55:00,82.68,82.88,82.67,82.71,30570.0,75.2998,75.482,75.2907,75.3272,30570.0
2022-03-14 13:00:00,82.73,82.82,82.55,82.56,24458.0,75.3454,75.4273,75.1815,75.1906,24458.0
2022-03-14 13:05:00,82.55,82.67,82.52,82.65,12675.0,75.1815,75.2907,75.1541,75.2725,12675.0
2022-03-14 13:10:00,82.68,82.73,82.57,82.7,17641.0,75.2998,75.3454,75.1997,75.3181,17641.0
2022-03-14 13:15:00,82.7,82.75,82.67,82.74,20541.0,75.3181,75.3636,75.2907,75.3545,20541.0
2022-03-14 13:20:00,82.74,82.76,82.56,82.6,37074.0,75.3545,75.3727,75.1906,75.227,37074.0
2022-03-14 13:25:00,82.61,82.61,82.45,82.5,20923.0,75.2361,75.2361,75.0904,75.1359,20923.0
2022-03-14 13:30:00,82.51,82.56,82.34,82.47,36903.0,75.145,75.1906,74.9902,75.1086,36903.0
2022-03-14 13:35:00,82.45,82.47,82.34,82.44,58608.0,75.0904,75.1086,74.9902,75.0813,58608.0
2022-03-14 13:40:00,82.44,82.44,82.29,82.34,10586.0,75.0813,75.0813,74.9447,74.9902,10586.0
2022-03-14 13:45:00,82.35,82.4,82.2,82.26,28766.0,74.9993,75.0448,74.8627,74.9173,28766.0
2022-03-14 13:50:00,82.28,82.33,82.19,82.33,15009.0,74.9356,74.9811,74.8536,74.9811,15009.0
2022-03-14 13:55:00,82.38,82.4,82.33,82.36,17156.0,75.0266,75.0448,74.9811,75.0084,17156.0
2022-03-14 14:00:00,82.37,82.53,82.3,82.35,37363.0,75.0175,75.1632,74.9538,74.9993,37363.0
2022-03-14 14:05:00,82.38,82.56,82.35,82.41,58035.0,75.0266,75.1906,74.9993,75.0539,58035.0
2022-03-14 14:10:00,82.44,82.45,82.33,82.34,23412.0,75.0813,75.0904,74.9811,74.9902,23412.0
2022-03-14 14:15:00,82.35,82.42,82.31,82.4,9371.0,74.9993,75.0631,74.9629,75.0448,9371.0
2022-03-14 14:20:00,82.41,82.41,82.26,82.29,24522.0,75.0539,75.0539,74.9173,74.9447,24522.0
2022-03-14 14:25:00,82.31,82.31,82.08,82.1,10333.0,74.9629,74.9629,74.7534,74.7716,10333.0
2022-03-14 14:30:00,82.09,82.09,81.8,81.88,16452.0,74.7625,74.7625,74.4984,74.5713,16452.0
2022-03-14 14:35:00,81.86,82.0,81.85,81.94,33788.0,74.553,74.6805,74.5439,74.6259,33788.0
2022-03-14 14:40:00,81.96,82.01,81.92,82.01,12624.0,74.6441,74.6897,74.6077,74.6897,12624.0
2022-03-14 14:45:00,82.03,82.04,81.88,81.88,7195.0,74.7079,74.717,74.5713,74.5713,7195.0
2022-03-14 14:50:00,81.89,81.93,81.83,81.93,16687.0,74.5804,74.6168,74.5257,74.6168,16687.0
2022-03-14 14:55:00,81.92,82.01,81.92,81.99,11375.0,74.6077,74.6897,74.6077,74.6714,11375.0
2022-03-14 15:00:00,81.99,82.08,81.93,82.04,13772.0,74.6714,74.7534,74.6168,74.717,13772.0
2022-03-14 15:05:00,82.05,82.05,81.87,81.89,9609.0,74.7261,74.7261,74.5621,74.5804,9609.0
2022-03-14 15:10:00,81.88,82.1,81.88,82.1,10703.0,74.5713,74.7716,74.5713,74.7716,10703.0
2022-03-14 15:15:00,82.1,82.21,82.04,82.2,18128.0,74.7716,74.8718,74.717,74.8627,18128.0
2022-03-14 15:20:00,82.22,82.3,82.17,82.29,10940.0,74.8809,74.9538,74.8354,74.9447,10940.0
2022-03-14 15:25:00,82.3,82.35,82.25,82.3,16677.0,74.9538,74.9993,74.9082,74.9538,16677.0
2022-03-14 15:30:00,82.28,82.36,82.26,82.31,25669.0,74.9356,75.0084,74.9173,74.9629,25669.0
2022-03-14 15:35:00,82.31,82.39,82.25,82.36,40586.0,74.9629,75.0357,74.9082,75.0084,40586.0
2022-03-14 15:40:00,82.37,82.49,82.35,82.47,67138.0,75.0175,75.1268,74.9993,75.1086,67138.0
2022-03-14 15:45:00,82.47,82.5,82.32,82.4,44942.0,75.1086,75.1359,74.972,75.0448,44942.0
2022-03-14 15:50:00,82.39,82.46,82.25,82.42,67968.0,75.0357,75.0995,74.9082,75.0631,67968.0
2022-03-14 15:55:00,82.43,82.68,82.43,82.56,137003.0,75.0722,75.2998,75.0722,75.1906,137003.0
2022-03-15 09:30:00,82.53,82.68,82.01,82.45,111568.0,75.1632,75.2998,74.6897,75.0904,111568.0
2022-03-15 09:35:00,82.38,82.98,82.38,82.69,29776.0,75.0266,75.5731,75.0266,75.309,29776.0
2022-03-15 09:40:00,82.67,82.8,82.09,82.18,25302.0,75.2907,75.4091,74.7625,74.8445,25302.0
2022-03-15 09:45:00,82.15,82.29,81.96,82.1,24176.0,74.8172,74.9447,74.6441,74.7716,24176.0
2022-03-15 09:50:00,82.14,82.14,81.64,81.7,24798.0,74.808,74.808,74.3527,74.4073,24798.0
2022-03-15 09:55:00,81.7,81.95,81.7,81.93,19973.0,74.4073,74.635,74.4073,74.6168,19973.0
2022-03-15 10:00:00,81.92,82.13,81.82,81.98,34427.0,74.6077,74.7989,74.5166,74.6623,34427.0
2022-03-15 10:05:00,82.01,82.01,81.46,81.53,13719.0,74.6897,74.6897,74.1887,74.2525,13719.0
2022-03-15 10:10:00,81.53,81.93,81.38,81.86,15725.0,74.2525,74.6168,74.1159,74.553,15725.0
2022-03-15 10:15:00,81.86,81.94,81.67,81.8,10312.0,74.553,74.6259,74.38,74.4984,10312.0
2022-03-15 10:20:00,81.83,81.97,81.76,81.97,12827.0,74.5257,74.6532,74.462,74.6532,12827.0
2022-03-15 10:25:00,81.99,82.17,81.96,82.15,24548.0,74.6714,74.8354,74.6441,74.8172,24548.0
2022-03-15 10:30:00,82.16,82.45,82.15,82.37,20408.0,74.8263,75.0904,74.8172,75.0175,20408.0
2022-03-15 10:35:00,82.35,82.49,82.1,82.12,15528.0,74.9993,75.1268,74.7716,74.7898,15528.0
2022-03-15 10:40:00,82.14,82.14,81.88,81.99,43509.0,74.808,74.808,74.5713,74.6714,43509.0
2022-03-15 10:45:00,81.93,82.06,81.7,81.71,30979.0,74.6168,74.7352,74.4073,74.4164,30979.0
2022-03-15 10:50:00,81.71,81.82,81.61,81.67,22345.0,74.4164,74.5166,74.3254,74.38,22345.0
2022-03-15 10:55:00,81.67,81.79,81.57,81.72,14357.0,74.38,74.4893,74.2889,74.4255,14357.0
2022-03-15 11:00:00,81.71,81.87,81.66,81.84,18979.0,74.4164,74.5621,74.3709,74.5348,18979.0
2022-03-15 11:05:00,81.83,81.95,81.78,81.94,12238.0,74.5257,74.635,74.4802,74.6259,12238.0
2022-03-15 11:10:00,81.93,82.08,81.86,81.87,18469.0,74.6168,74.7534,74.553,74.5621,18469.0
2022-03-15 11:15:00,81.84,81.93,81.78,81.91,14152.0,74.5348,74.6168,74.4802,74.5986,14152.0
2022-03-15 11:20:00,81.92,82.09,81.92,82.03,10214.0,74.6077,74.7625,74.6077,74.7079,10214.0
2022-03-15 11:25:00,82.05,82.21,82.03,82.21,9912.0,74.7261,74.8718,74.7079,74.8718,9912.0
2022-03-15 11:30:00,82.21,82.23,82.07,82.19,10395.0,74.8718,74.89,74.7443,74.8536,10395.0
2022-03-15 11:35:00,82.2,82.27,82.12,82.27,14921.0,74.8627,74.9264,74.7898,74.9264,14921.0
2022-03-15 11:40:00,82.27,82.54,82.23,82.54,16866.0,74.9264,75.1723,74.89,75.1723,16866.0
2022-03-15 11:45:00,82.52,82.78,82.51,82.67,11162.0,75.1541,75.3909,75.145,75.2907,11162.0
2022-03-15 11:50:00,82.64,82.73,82.44,82.46,14198.0,75.2634,75.3454,75.0813,75.0995,14198.0
2022-03-15 11:55:00,82.47,82.58,82.32,82.48,29144.0,75.1086,75.2088,74.972,75.1177,29144.0
2022-03-15 12:00:00,82.45,82.54,82.35,82.41,12212.0,75.0904,75.1723,74.9993,75.0539,12212.0
2022-03-15 12:05:00,82.4,82.59,82.34,82.56,11367.0,75.0448,75.2179,74.9902,75.1906,11367.0
2022-03-15 12:10:00,82.62,82.62,82.38,82.42,34436.0,75.2452,75.2452,75.0266,75.0631,34436.0
2022-03-15 12:15:00,82.41,82.61,82.23,82.59,43357.0,75.0539,75.2361,74.89,75.2179,43357.0
2022-03-15 12:20:00,82.64,82.8,82.57,82.8,17363.0,75.2634,75.4091,75.1997,75.4091,17363.0
2022-03-15 12:25:00,82.82,83.03,82.81,82.96,14536.0,75.4273,75.6186,75.4182,75.5549,14536.0
2022-03-15 12:30:00,82.93,82.96,82.72,82.8,20853.0,75.5275,75.5549,75.3363,75.4091,20853.0
2022-03-15 12:35:00,82.79,82.87,82.74,82.84,7607.0,75.4,75.4729,75.3545,75.4456,7607.0
2022-03-15 12:40:00,82.84,82.84,82.52,82.64,66566.0,75.4456,75.4456,75.1541,75.2634,66566.0
2022-03-15 12:45:00,82.64,82.67,82.48,82.58,13319.0,75.2634,75.2907,75.1177,75.2088,13319.0
2022-03-15 12:50:00,82.58,82.58,82.48,82.5,11381.0,75.2088,75.2088,75.1177,75.1359,11381.0
2022-03-15 12:55:00,82.51,82.67,82.51,82.67,10057.0,75.145,75.2907,75.145,75.2907,10057.0
2022-03-15 13:00:00,82.64,82.79,82.63,82.7,24496.0,75.2634,75.4,75.2543,75.3181,24496.0
2022-03-15 13:05:00,82.67,82.68,82.48,82.52,11777.0,75.2907,75.2998,75.1177,75.1541,11777.0
2022-03-15 13:10:00,82.48,82.68,82.48,82.52,25056.0,75.1177,75.2998,75.1177,75.1541,25056.0
2022-03-15 13:15:00,82.52,82.53,82.47,82.5,9330.0,75.1541,75.1632,75.1086,75.1359,9330.0
2022-03-15 13:20:00,82.48,82.57,82.47,82.49,14476.0,75.1177,75.1997,75.1086,75.1268,14476.0
2022-03-15 13:25:00,82.52,82.58,82.37,82.4,18325.0,75.1541,75.2088,75.0175,75.0448,18325.0
2022-03-15 13:30:00,82.39,82.39,82.25,82.25,9479.0,75.0357,75.0357,74.9082,74.9082,9479.0
2022-03-15 13:35:00,82.26,82.3,82.19,82.2,11035.0,74.9173,74.9538,74.8536,74.8627,11035.0
2022-03-15 13:40:00,82.22,82.57,82.2,82.51,12740.0,74.8809,75.1997,74.8627,75.145,12740.0
2022-03-15 13:45:00,82.5,82.63,82.49,82.62,5560.0,75.1359,75.2543,75.1268,75.2452,5560.0
2022-03-15 13:50:00,82.63,82.73,82.6,82.64,8993.0,75.2543,75.3454,75.227,75.2634,8993.0
2022-03-15 13:55:00,82.67,82.76,82.63,82.72,7446.0,75.2907,75.3727,75.2543,75.3363,7446.0
2022-03-15 14:00:00,82.69,82.72,82.51,82.51,13369.0,75.309,75.3363,75.145,75.145,13369.0
2022-03-15 14:05:00,82.55,82.71,82.44,82.68,19083.0,75.1815,75.3272,75.0813,75.2998,19083.0
2022-03-15 14:10:00,82.67,82.75,82.59,82.67,11082.0,75.2907,75.3636,75.2179,75.2907,11082.0
2022-03-15 14:15:00,82.64,82.67,82.54,82.62,14779.0,75.2634,75.2907,75.1723,75.2452,14779.0
2022-03-15 14:20:00,82.59,82.72,82.56,82.65,12066.0,75.2179,75.3363,75.1906,75.2725,12066.0
2022-03-15 14:25:00,82.65,82.7,82.58,82.65,9948.0,75.2725,75.3181,75.2088,75.2725,9948.0
2022-03-15 14:30:00,82.63,82.86,82.56,82.85,17536.0,75.2543,75.4638,75.1906,75.4547,17536.0
2022-03-15 14:35:00,82.85,82.87,82.76,82.83,11411.0,75.4547,75.4729,75.3727,75.4365,11411.0
2022-03-15 14:40:00,82.79,82.88,82.78,82.8,14000.0,75.4,75.482,75.3909,75.4091,14000.0
2022-03-15 14:45:00,82.8,82.93,82.8,82.92,11250.0,75.4091,75.5275,75.4091,75.5184,11250.0
2022-03-15 14:50:00,82.94,83.0,82.93,82.98,12194.0,75.5366,75.5913,75.5275,75.5731,12194.0
2022-03-15 14:55:00,82.98,83.13,82.98,83.13,29221.0,75.5731,75.7097,75.5731,75.7097,29221.0
2022-03-15 15:00:00,83.11,83.28,83.07,83.27,43547.0,75.6915,75.8463,75.655,75.8372,43547.0
2022-03-15 15:05:00,83.27,83.31,83.2,83.24,29726.0,75.8372,75.8736,75.7734,75.8099,29726.0
2022-03-15 15:10:00,83.24,83.29,83.16,83.21,10321.0,75.8099,75.8554,75.737,75.7825,10321.0
2022-03-15 15:15:00,83.23,83.35,83.22,83.25,12558.0,75.8008,75.91,75.7916,75.819,12558.0
2022-03-15 15:20:00,83.26,83.31,83.21,83.25,11454.0,75.8281,75.8736,75.7825,75.819,11454.0
2022-03-15 15:25:00,83.27,83.27,83.16,83.16,9897.0,75.8372,75.8372,75.737,75.737,9897.0
2022-03-15 15:30:00,83.15,83.15,83.01,83.03,23577.0,75.7279,75.7279,75.6004,75.6186,23577.0
2022-03-15 15:35:00,83.03,83.09,82.98,83.07,28594.0,75.6186,75.6732,75.5731,75.655,28594.0
2022-03-15 15:40:00,83.09,83.11,82.93,83.06,39195.0,75.6732,75.6915,75.5275,75.6459,39195.0
2022-03-15 15:45:00,83.06,83.07,82.89,83.0,62411.0,75.6459,75.655,75.4911,75.5913,62411.0
2022-03-15 15:50:00,83.01,83.05,82.86,82.87,100948.0,75.6004,75.6368,75.4638,75.4729,100948.0
2022-03-15 15:55:00,82.87,82.87,82.65,82.83,325757.0,75.4729,75.4729,75.2725,75.4365,325757.0
2022-03-16 09:30:00,82.9,82.9,82.07,82.48,95795.0,75.5002,75.5002,74.7443,75.1177,95795.0
2022-03-16 09:35:00,82.46,82.73,82.2,82.4,35682.0,75.0995,75.3454,74.8627,75.0448,35682.0
2022-03-16 09:40:00,82.35,82.42,81.89,82.15,43706.0,74.9993,75.0631,74.5804,74.8172,43706.0
2022-03-16 09:45:00,82.11,82.2,81.79,81.88,54681.0,74.7807,74.8627,74.4893,74.5713,54681.0
2022-03-16 09:50:00,81.87,82.05,81.69,81.74,33539.0,74.5621,74.7261,74.3982,74.4438,33539.0
2022-03-16 09:55:00,81.75,82.11,81.74,82.08,39889.0,74.4529,74.7807,74.4438,74.7534,39889.0
2022-03-16 10:00:00,82.07,82.23,81.91,82.02,48395.0,74.7443,74.89,74.5986,74.6988,48395.0
2022-03-16 10:05:00,82.05,82.13,81.74,81.91,21111.0,74.7261,74.7989,74.4438,74.5986,21111.0
2022-03-16 10:10:00,81.91,82.46,81.9,82.41,29987.0,74.5986,75.0995,74.5895,75.0539,29987.0
2022-03-16 10:15:00,82.42,82.71,82.37,82.63,56265.0,75.0631,75.3272,75.0175,75.2543,56265.0
2022-03-16 10:20:00,82.59,82.62,82.17,82.2,62745.0,75.2179,75.2452,74.8354,74.8627,62745.0
2022-03-16 10:25:00,82.2,82.3,81.63,81.78,49105.0,74.8627,74.9538,74.3436,74.4802,49105.0
2022-03-16 10:30:00,81.79,81.81,81.53,81.62,35451.0,74.4893,74.5075,74.2525,74.3345,35451.0
2022-03-16 10:35:00,81.65,81.69,81.08,81.29,53329.0,74.3618,74.3982,73.8427,74.0339,53329.0
2022-03-16 10:40:00,81.27,81.31,80.82,80.91,84117.0,74.0157,74.0521,73.6059,73.6878,84117.0
2022-03-16 10:45:00,80.92,80.95,80.61,80.68,67610.0,73.6969,73.7243,73.4146,73.4784,67610.0
2022-03-16 10:50:00,80.7,80.76,80.14,80.29,126855.0,73.4966,73.5512,72.9866,73.1232,126855.0
2022-03-16 10:55:00,80.32,81.06,80.31,81.04,70664.0,73.1505,73.8245,73.1414,73.8062,70664.0
2022-03-16 11:00:00,81.05,81.28,80.97,81.22,29113.0,73.8153,74.0248,73.7425,73.9702,29113.0
2022-03-16 11:05:00,81.2,81.24,81.01,81.24,25742.0,73.952,73.9884,73.7789,73.9884,25742.0
2022-03-16 11:10:00,81.29,81.44,81.21,81.39,19832.0,74.0339,74.1705,73.9611,74.125,19832.0
2022-03-16 11:15:00,81.4,81.43,80.98,81.02,48898.0,74.1341,74.1614,73.7516,73.788,48898.0
2022-03-16 11:20:00,81.04,81.12,80.93,80.94,45365.0,73.8062,73.8791,73.7061,73.7152,45365.0
2022-03-16 11:25:00,80.93,80.95,80.81,80.89,36168.0,73.7061,73.7243,73.5968,73.6696,36168.0
2022-03-16 11:30:00,80.89,81.0,80.86,80.9,36136.0,73.6696,73.7698,73.6423,73.6787,36136.0
2022-03-16 11:35:00,80.9,81.32,80.89,81.2,59603.0,73.6787,74.0612,73.6696,73.952,59603.0
2022-03-16 11:40:00,81.18,81.18,80.89,80.94,15990.0,73.9337,73.9337,73.6696,73.7152,15990.0
2022-03-16 11:45:00,80.94,81.09,80.87,81.06,17104.0,73.7152,73.8518,73.6514,73.8245,17104.0
2022-03-16 11:50:00,81.08,81.15,80.91,81.05,13876.0,73.8427,73.9064,73.6878,73.8153,13876.0
2022-03-16 11:55:00,81.05,81.2,81.03,81.15,11151.0,73.8153,73.952,73.7971,73.9064,11151.0
2022-03-16 12:00:00,81.13,81.26,81.05,81.21,20229.0,73.8882,74.0066,73.8153,73.9611,20229.0
2022-03-16 12:05:00,81.2,81.27,81.14,81.22,15642.0,73.952,74.0157,73.8973,73.9702,15642.0
2022-03-16 12:10:00,81.2,81.26,81.17,81.25,10685.0,73.952,74.0066,73.9246,73.9975,10685.0
2022-03-16 12:15:00,81.25,81.26,81.1,81.15,11929.0,73.9975,74.0066,73.8609,73.9064,11929.0
2022-03-16 12:20:00,81.12,81.16,80.91,80.91,10587.0,73.8791,73.9155,73.6878,73.6878,10587.0
2022-03-16 12:25:00,80.88,80.93,80.83,80.88,22682.0,73.6605,73.7061,73.615,73.6605,22682.0
2022-03-16 12:30:00,80.85,81.24,80.79,81.13,33507.0,73.6332,73.9884,73.5786,73.8882,33507.0
2022-03-16 12:35:00,81.15,81.19,81.07,81.07,12187.0,73.9064,73.9428,73.8336,73.8336,12187.0
2022-03-16 12:40:00,81.05,81.05,80.94,80.94,20196.0,73.8153,73.8153,73.7152,73.7152,20196.0
2022-03-16 12:45:00,80.92,80.95,80.65,80.78,13105.0,73.6969,73.7243,73.451,73.5694,13105.0
2022-03-16 12:50:00,80.77,80.88,80.77,80.87,9344.0,73.5603,73.6605,73.5603,73.6514,9344.0
2022-03-16 12:55:00,80.83,81.02,80.79,80.98,24143.0,73.615,73.788,73.5786,73.7516,24143.0
2022-03-16 13:00:00,80.98,81.03,80.84,80.93,56231.0,73.7516,73.7971,73.6241,73.7061,56231.0
2022-03-16 13:05:00,80.93,81.01,80.82,80.87,19200.0,73.7061,73.7789,73.6059,73.6514,19200.0
2022-03-16 13:10:00,80.84,80.84,80.7,80.72,12405.0,73.6241,73.6241,73.4966,73.5148,12405.0
2022-03-16 13:15:00,80.74,80.84,80.74,80.78,13739.0,73.533,73.6241,73.533,73.5694,13739.0
2022-03-16 13:20:00,80.79,80.9,80.69,80.88,12085.0,73.5786,73.6787,73.4875,73.6605,12085.0
2022-03-16 13:25:00,80.9,80.9,80.78,80.78,15591.0,73.6787,73.6787,73.5694,73.5694,15591.0
2022-03-16 13:30:00,80.78,80.87,80.74,80.76,19488.0,73.5694,73.6514,73.533,73.5512,19488.0
2022-03-16 13:35:00,80.75,80.77,80.69,80.73,9091.0,73.5421,73.5603,73.4875,73.5239,9091.0
2022-03-16 13:40:00,80.7,80.71,80.61,80.67,12517.0,73.4966,73.5057,73.4146,73.4693,12517.0
2022-03-16 13:45:00,80.66,80.67,80.55,80.58,10425.0,73.4602,73.4693,73.36,73.3873,10425.0
2022-03-16 13:50:00,80.58,80.62,80.49,80.56,48450.0,73.3873,73.4237,73.3053,73.3691,48450.0
2022-03-16 13:55:00,80.59,80.81,80.57,80.62,21525.0,73.3964,73.5968,73.3782,73.4237,21525.0
2022-03-16 14:00:00,80.58,80.77,80.46,80.51,24846.0,73.3873,73.5603,73.278,73.3235,24846.0
2022-03-16 14:05:00,80.53,80.54,80.3,80.31,26053.0,73.3418,73.3509,73.1323,73.1414,26053.0
2022-03-16 14:10:00,80.28,80.47,80.26,80.4,68814.0,73.1141,73.2871,73.0959,73.2234,68814.0
2022-03-16 14:15:00,80.41,80.49,80.35,80.48,34363.0,73.2325,73.3053,73.1778,73.2962,34363.0
2022-03-16 14:20:00,80.5,80.54,80.33,80.34,21834.0,73.3144,73.3509,73.1596,73.1687,21834.0
2022-03-16 14:25:00,80.34,80.55,80.33,80.38,71700.0,73.1687,73.36,73.1596,73.2051,71700.0
2022-03-16 14:30:00,80.37,80.41,80.02,80.15,41628.0,73.196,73.2325,72.8773,72.9957,41628.0
2022-03-16 14:35:00,80.17,80.58,80.15,80.58,61352.0,73.0139,73.3873,72.9957,73.3873,61352.0
2022-03-16 14:40:00,80.57,80.98,80.57,80.95,143426.0,73.3782,73.7516,73.3782,73.7243,143426.0
2022-03-16 14:45:00,80.94,81.22,80.94,81.08,52994.0,73.7152,73.9702,73.7152,73.8427,52994.0
2022-03-16 14:50:00,81.07,81.27,81.07,81.16,33105.0,73.8336,74.0157,73.8336,73.9155,33105.0
2022-03-16 14:55:00,81.18,81.31,80.82,80.83,34167.0,73.9337,74.0521,73.6059,73.615,34167.0
2022-03-16 15:00:00,80.81,80.84,80.71,80.75,27582.0,73.5968,73.6241,73.5057,73.5421,27582.0
2022-03-16 15:05:00,80.74,80.86,80.52,80.64,36640.0,73.533,73.6423,73.3327,73.4419,36640.0
2022-03-16 15:10:00,80.62,80.84,80.5,80.57,31502.0,73.4237,73.6241,73.3144,73.3782,31502.0
2022-03-16 15:15:00,80.57,80.7,80.48,80.67,34943.0,73.3782,73.4966,73.2962,73.4693,34943.0
2022-03-16 15:20:00,80.66,80.75,80.61,80.7,36913.0,73.4602,73.5421,73.4146,73.4966,36913.0
2022-03-16 15:25:00,80.7,80.81,80.64,80.73,68264.0,73.4966,73.5968,73.4419,73.5239,68264.0
2022-03-16 15:30:00,80.74,80.76,80.64,80.69,58579.0,73.533,73.5512,73.4419,73.4875,58579.0
2022-03-16 15:35:00,80.68,80.87,80.67,80.86,38801.0,73.4784,73.6514,73.4693,73.6423,38801.0
2022-03-16 15:40:00,80.84,80.84,80.71,80.81,60713.0,73.6241,73.6241,73.5057,73.5968,60713.0
2022-03-16 15:45:00,80.81,81.19,80.76,81.14,69975.0,73.5968,73.9428,73.5512,73.8973,69975.0
2022-03-16 15:50:00,81.16,81.29,81.11,81.21,75983.0,73.9155,74.0339,73.87,73.9611,75983.0
2022-03-16 15:55:00,81.21,81.48,81.2,81.48,214907.0,73.9611,74.207,73.952,74.207,214907.0
2022-03-17 09:30:00,81.76,82.55,81.76,82.14,99247.0,74.462,75.1815,74.462,74.808,99247.0
2022-03-17 09:35:00,82.27,82.42,82.13,82.4,57970.0,74.9264,75.0631,74.7989,75.0448,57970.0
2022-03-17 09:40:00,82.34,82.88,82.17,82.63,47272.0,74.9902,75.482,74.8354,75.2543,47272.0
2022-03-17 09:45:00,82.59,83.01,82.47,82.96,34321.0,75.2179,75.6004,75.1086,75.5549,34321.0
2022-03-17 09:50:00,82.9,82.95,82.56,82.59,15534.0,75.5002,75.5457,75.1906,75.2179,15534.0
2022-03-17 09:55:00,82.53,82.77,82.47,82.59,40208.0,75.1632,75.3818,75.1086,75.2179,40208.0
2022-03-17 10:00:00,82.6,82.7,82.37,82.41,45191.0,75.227,75.3181,75.0175,75.0539,45191.0
2022-03-17 10:05:00,82.39,82.62,82.34,82.59,27038.0,75.0357,75.2452,74.9902,75.2179,27038.0
2022-03-17 10:10:00,82.58,82.93,82.51,82.87,31886.0,75.2088,75.5275,75.145,75.4729,31886.0
2022-03-17 10:15:00,82.84,83.21,82.73,83.15,41464.0,75.4456,75.7825,75.3454,75.7279,41464.0
2022-03-17 10:20:00,83.14,83.35,83.03,83.26,27720.0,75.7188,75.91,75.6186,75.8281,27720.0
2022-03-17 10:25:00,83.29,83.41,83.21,83.22,32635.0,75.8554,75.9647,75.7825,75.7916,32635.0
2022-03-17 10:30:00,83.2,83.35,83.15,83.15,35061.0,75.7734,75.91,75.7279,75.7279,35061.0
2022-03-17 10:35:00,83.17,83.21,83.02,83.06,26359.0,75.7461,75.7825,75.6095,75.6459,26359.0
2022-03-17 10:40:00,83.06,83.07,82.81,83.02,51477.0,75.6459,75.655,75.4182,75.6095,51477.0
2022-03-17 10:45:00,83.02,83.22,82.87,82.91,47141.0,75.6095,75.7916,75.4729,75.5093,47141.0
2022-03-17 10:50:00,82.94,83.0,82.86,82.97,24232.0,75.5366,75.5913,75.4638,75.564,24232.0
2022-03-17 10:55:00,82.99,83.02,82.83,82.92,26750.0,75.5822,75.6095,75.4365,75.5184,26750.0
2022-03-17 11:00:00,82.9,83.15,82.89,83.04,39958.0,75.5002,75.7279,75.4911,75.6277,39958.0
2022-03-17 11:05:00,83.05,83.09,82.87,82.96,20004.0,75.6368,75.6732,75.4729,75.5549,20004.0
2022-03-17 11:10:00,82.94,83.04,82.82,82.9,20275.0,75.5366,75.6277,75.4273,75.5002,20275.0
2022-03-17 11:15:00,82.89,83.02,82.86,82.92,27345.0,75.4911,75.6095,75.4638,75.5184,27345.0
2022-03-17 11:20:00,82.92,83.1,82.92,83.04,16629.0,75.5184,75.6824,75.5184,75.6277,16629.0
2022-03-17 11:25:00,83.03,83.11,83.02,83.08,16867.0,75.6186,75.6915,75.6095,75.6641,16867.0
2022-03-17 11:30:00,83.08,83.08,82.91,82.92,39169.0,75.6641,75.6641,75.5093,75.5184,39169.0
2022-03-17 11:35:00,82.91,83.13,82.9,83.08,24944.0,75.5093,75.7097,75.5002,75.6641,24944.0
2022-03-17 11:40:00,83.08,83.11,83.03,83.05,21783.0,75.6641,75.6915,75.6186,75.6368,21783.0
2022-03-17 11:45:00,83.06,83.19,83.04,83.17,11915.0,75.6459,75.7643,75.6277,75.7461,11915.0
2022-03-17 11:50:00,83.17,83.33,83.17,83.25,31581.0,75.7461,75.8918,75.7461,75.819,31581.0
2022-03-17 11:55:00,83.27,83.41,83.24,83.36,17669.0,75.8372,75.9647,75.8099,75.9191,17669.0
2022-03-17 12:00:00,83.37,83.55,83.22,83.26,71402.0,75.9283,76.0922,75.7916,75.8281,71402.0
2022-03-17 12:05:00,83.26,83.43,83.22,83.33,14880.0,75.8281,75.9829,75.7916,75.8918,14880.0
2022-03-17 12:10:00,83.31,83.33,83.2,83.23,42637.0,75.8736,75.8918,75.7734,75.8008,42637.0
2022-03-17 12:15:00,83.26,83.31,83.2,83.26,15181.0,75.8281,75.8736,75.7734,75.8281,15181.0
2022-03-17 12:20:00,83.27,83.44,83.26,83.41,18399.0,75.8372,75.992,75.8281,75.9647,18399.0
2022-03-17 12:25:00,83.41,83.44,83.34,83.41,14625.0,75.9647,75.992,75.9009,75.9647,14625.0
2022-03-17 12:30:00,83.39,83.43,83.28,83.33,13738.0,75.9465,75.9829,75.8463,75.8918,13738.0
2022-03-17 12:35:00,83.36,83.41,83.32,83.38,13860.0,75.9191,75.9647,75.8827,75.9374,13860.0
2022-03-17 12:40:00,83.38,83.38,83.18,83.19,21077.0,75.9374,75.9374,75.7552,75.7643,21077.0
2022-03-17 12:45:00,83.2,83.21,83.09,83.15,17921.0,75.7734,75.7825,75.6732,75.7279,17921.0
2022-03-17 12:50:00,83.16,83.33,83.15,83.3,9548.0,75.737,75.8918,75.7279,75.8645,9548.0
2022-03-17 12:55:00,83.3,83.36,83.23,83.26,14548.0,75.8645,75.9191,75.8008,75.8281,14548.0
2022-03-17 13:00:00,83.26,83.27,83.13,83.27,13884.0,75.8281,75.8372,75.7097,75.8372,13884.0
2022-03-17 13:05:00,83.24,83.35,83.2,83.3,16047.0,75.8099,75.91,75.7734,75.8645,16047.0
2022-03-17 13:10:00,83.29,83.33,83.23,83.32,12593.0,75.8554,75.8918,75.8008,75.8827,12593.0
2022-03-17 13:15:00,83.34,83.39,83.3,83.33,13060.0,75.9009,75.9465,75.8645,75.8918,13060.0
2022-03-17 13:20:00,83.35,83.38,83.29,83.33,11223.0,75.91,75.9374,75.8554,75.8918,11223.0
2022-03-17 13:25:00,83.33,83.4,83.32,83.4,20454.0,75.8918,75.9556,75.8827,75.9556,20454.0
2022-03-17 13:30:00,83.4,83.42,83.34,83.36,10036.0,75.9556,75.9738,75.9009,75.9191,10036.0
2022-03-17 13:35:00,83.36,83.46,83.36,83.43,33285.0,75.9191,76.0102,75.9191,75.9829,33285.0
2022-03-17 13:40:00,83.44,83.46,83.26,83.27,25713.0,75.992,76.0102,75.8281,75.8372,25713.0
2022-03-17 13:45:00,83.23,83.29,83.13,83.24,12063.0,75.8008,75.8554,75.7097,75.8099,12063.0
2022-03-17 13:50:00,83.25,83.31,83.21,83.29,10894.0,75.819,75.8736,75.7825,75.8554,10894.0
2022-03-17 13:55:00,83.29,83.3,83.21,83.25,14353.0,75.8554,75.8645,75.7825,75.819,14353.0
2022-03-17 14:00:00,83.24,83.4,83.24,83.37,13446.0,75.8099,75.9556,75.8099,75.9283,13446.0
2022-03-17 14:05:00,83.38,83.54,83.38,83.5,24480.0,75.9374,76.0831,75.9374,76.0467,24480.0
2022-03-17 14:10:00,83.51,83.54,83.33,83.43,18681.0,76.0558,76.0831,75.8918,75.9829,18681.0
2022-03-17 14:15:00,83.42,83.43,83.35,83.39,19883.0,75.9738,75.9829,75.91,75.9465,19883.0
2022-03-17 14:20:00,83.38,83.43,83.35,83.38,10836.0,75.9374,75.9829,75.91,75.9374,10836.0
2022-03-17 14:25:00,83.37,83.47,83.36,83.42,15603.0,75.9283,76.0193,75.9191,75.9738,15603.0
2022-03-17 14:30:00,83.42,83.45,83.33,83.33,24766.0,75.9738,76.0011,75.8918,75.8918,24766.0
2022-03-17 14:35:00,83.34,83.35,83.22,83.35,10985.0,75.9009,75.91,75.7916,75.91,10985.0
2022-03-17 14:40:00,83.37,83.37,83.25,83.36,15852.0,75.9283,75.9283,75.819,75.9191,15852.0
2022-03-17 14:45:00,83.37,83.55,83.34,83.54,19132.0,75.9283,76.0922,75.9009,76.0831,19132.0
2022-03-17 14:50:00,83.55,83.6,83.5,83.5,24410.0,76.0922,76.1377,76.0467,76.0467,24410.0
2022-03-17 14:55:00,83.49,83.52,83.47,83.49,18868.0,76.0375,76.0649,76.0193,76.0375,18868.0
2022-03-17 15:00:00,83.49,83.54,83.43,83.54,16935.0,76.0375,76.0831,75.9829,76.0831,16935.0
2022-03-17 15:05:00,83.53,83.55,83.49,83.51,20779.0,76.074,76.0922,76.0375,76.0558,20779.0
2022-03-17 15:10:00,83.52,83.52,83.4,83.48,30066.0,76.0649,76.0649,75.9556,76.0284,30066.0
2022-03-17 15:15:00,83.48,83.5,83.36,83.48,17202.0,76.0284,76.0467,75.9191,76.0284,17202.0
2022-03-17 15:20:00,83.46,83.49,83.38,83.48,22550.0,76.0102,76.0375,75.9374,76.0284,22550.0
2022-03-17 15:25:00,83.49,83.54,83.46,83.46,16622.0,76.0375,76.0831,76.0102,76.0102,16622.0
2022-03-17 15:30:00,83.46,83.47,83.29,83.41,36462.0,76.0102,76.0193,75.8554,75.9647,36462.0
2022-03-17 15:35:00,83.41,83.55,83.4,83.5,24939.0,75.9647,76.0922,75.9556,76.0467,24939.0
2022-03-17 15:40:00,83.49,83.59,83.47,83.54,33169.0,76.0375,76.1286,76.0193,76.0831,33169.0
2022-03-17 15:45:00,83.53,83.61,83.51,83.6,41082.0,76.074,76.1468,76.0558,76.1377,41082.0
2022-03-17 15:50:00,83.61,83.73,83.59,83.7,108349.0,76.1468,76.2561,76.1286,76.2288,108349.0
2022-03-17 15:55:00,83.7,83.81,83.65,83.79,202220.0,76.2288,76.329,76.1833,76.3108,202220.0
2022-03-18 09:30:00,83.71,83.78,82.88,83.32,522056.0,76.2379,76.3017,75.482,75.8827,522056.0
2022-03-18 09:35:00,83.32,83.59,83.23,83.39,31594.0,75.8827,76.1286,75.8008,75.9465,31594.0
2022-03-18 09:40:00,83.39,83.44,83.21,83.39,18040.0,75.9465,75.992,75.7825,75.9465,18040.0
2022-03-18 09:45:00,83.33,83.38,82.97,83.16,28258.0,75.8918,75.9374,75.564,75.737,28258.0
2022-03-18 09:50:00,83.21,83.44,83.19,83.27,21897.0,75.7825,75.992,75.7643,75.8372,21897.0
2022-03-18 09:55:00,83.22,83.22,82.96,83.05,32769.0,75.7916,75.7916,75.5549,75.6368,32769.0
2022-03-18 10:00:00,83.06,83.06,82.79,82.98,77375.0,75.6459,75.6459,75.4,75.5731,77375.0
2022-03-18 10:05:00,82.95,83.27,82.95,83.27,41530.0,75.5457,75.8372,75.5457,75.8372,41530.0
2022-03-18 10:10:00,83.25,83.31,82.75,82.77,35095.0,75.819,75.8736,75.3636,75.3818,35095.0
2022-03-18 10:15:00,82.75,82.8,82.22,82.35,55667.0,75.3636,75.4091,74.8809,74.9993,55667.0
2022-03-18 10:20:00,82.34,82.47,82.29,82.35,48255.0,74.9902,75.1086,74.9447,74.9993,48255.0
2022-03-18 10:25:00,82.38,82.78,82.35,82.73,58575.0,75.0266,75.3909,74.9993,75.3454,58575.0
2022-03-18 10:30:00,82.74,83.02,82.67,83.02,18269.0,75.3545,75.6095,75.2907,75.6095,18269.0
2022-03-18 10:35:00,83.04,83.04,82.89,82.94,19673.0,75.6277,75.6277,75.4911,75.5366,19673.0
2022-03-18 10:40:00,82.94,83.14,82.93,83.11,14505.0,75.5366,75.7188,75.5275,75.6915,14505.0
2022-03-18 10:45:00,83.11,83.22,83.07,83.12,15496.0,75.6915,75.7916,75.655,75.7006,15496.0
2022-03-18 10:50:00,83.09,83.09,82.85,82.99,19961.0,75.6732,75.6732,75.4547,75.5822,19961.0
2022-03-18 10:55:00,83.0,83.19,82.93,83.08,46081.0,75.5913,75.7643,75.5275,75.6641,46081.0
2022-03-18 11:00:00,83.1,83.25,83.05,83.14,22588.0,75.6824,75.819,75.6368,75.7188,22588.0
2022-03-18 11:05:00,83.11,83.16,83.01,83.11,8261.0,75.6915,75.737,75.6004,75.6915,8261.0
2022-03-18 11:10:00,83.1,83.19,83.01,83.12,42056.0,75.6824,75.7643,75.6004,75.7006,42056.0
2022-03-18 11:15:00,83.12,83.17,83.06,83.14,17764.0,75.7006,75.7461,75.6459,75.7188,17764.0
2022-03-18 11:20:00,83.11,83.27,83.09,83.17,61921.0,75.6915,75.8372,75.6732,75.7461,61921.0
2022-03-18 11:25:00,83.17,83.3,83.14,83.3,6058.0,75.7461,75.8645,75.7188,75.8645,6058.0
2022-03-18 11:30:00,83.3,83.34,83.2,83.34,11851.0,75.8645,75.9009,75.7734,75.9009,11851.0
2022-03-18 11:35:00,83.33,83.45,83.17,83.2,21836.0,75.8918,76.0011,75.7461,75.7734,21836.0
2022-03-18 11:40:00,83.2,83.29,83.2,83.23,7188.0,75.7734,75.8554,75.7734,75.8008,7188.0
2022-03-18 11:45:00,83.24,83.34,83.24,83.27,7175.0,75.8099,75.9009,75.8099,75.8372,7175.0
2022-03-18 11:50:00,83.29,83.32,83.12,83.13,17246.0,75.8554,75.8827,75.7006,75.7097,17246.0
2022-03-18 11:55:00,83.14,83.26,83.12,83.25,13854.0,75.7188,75.8281,75.7006,75.819,13854.0
2022-03-18 12:00:00,83.24,83.24,83.16,83.24,13521.0,75.8099,75.8099,75.737,75.8099,13521.0
2022-03-18 12:05:00,83.27,83.43,83.27,83.35,25392.0,75.8372,75.9829,75.8372,75.91,25392.0
2022-03-18 12:10:00,83.35,83.43,83.28,83.4,10004.0,75.91,75.9829,75.8463,75.9556,10004.0
2022-03-18 12:15:00,83.41,83.41,83.31,83.34,7739.0,75.9647,75.9647,75.8736,75.9009,7739.0
2022-03-18 12:20:00,83.32,83.32,83.21,83.31,10290.0,75.8827,75.8827,75.7825,75.8736,10290.0
2022-03-18 12:25:00,83.32,83.36,83.27,83.35,7533.0,75.8827,75.9191,75.8372,75.91,7533.0
2022-03-18 12:30:00,83.34,83.38,83.27,83.37,22269.0,75.9009,75.9374,75.8372,75.9283,22269.0
2022-03-18 12:35:00,83.39,83.42,83.31,83.31,5472.0,75.9465,75.9738,75.8736,75.8736,5472.0
2022-03-18 12:40:00,83.32,83.45,83.32,83.39,15367.0,75.8827,76.0011,75.8827,75.9465,15367.0
2022-03-18 12:45:00,83.4,83.4,83.29,83.33,10832.0,75.9556,75.9556,75.8554,75.8918,10832.0
2022-03-18 12:50:00,83.33,83.41,83.31,83.33,17728.0,75.8918,75.9647,75.8736,75.8918,17728.0
2022-03-18 12:55:00,83.33,83.4,83.29,83.34,12776.0,75.8918,75.9556,75.8554,75.9009,12776.0
2022-03-18 13:00:00,83.35,83.38,83.16,83.16,17514.0,75.91,75.9374,75.737,75.737,17514.0
2022-03-18 13:05:00,83.17,83.36,83.16,83.3,20787.0,75.7461,75.9191,75.737,75.8645,20787.0
2022-03-18 13:10:00,83.3,83.42,83.28,83.41,17106.0,75.8645,75.9738,75.8463,75.9647,17106.0
2022-03-18 13:15:00,83.43,83.53,83.43,83.49,10122.0,75.9829,76.074,75.9829,76.0375,10122.0
2022-03-18 13:20:00,83.49,83.54,83.45,83.46,8262.0,76.0375,76.0831,76.0011,76.0102,8262.0
2022-03-18 13:25:00,83.45,83.51,83.43,83.49,8943.0,76.0011,76.0558,75.9829,76.0375,8943.0
2022-03-18 13:30:00,83.5,83.53,83.46,83.53,19006.0,76.0467,76.074,76.0102,76.074,19006.0
2022-03-18 13:35:00,83.52,83.52,83.46,83.46,8917.0,76.0649,76.0649,76.0102,76.0102,8917.0
2022-03-18 13:40:00,83.46,83.48,83.39,83.43,14983.0,76.0102,76.0284,75.9465,75.9829,14983.0
2022-03-18 13:45:00,83.45,83.5,83.43,83.46,11894.0,76.0011,76.0467,75.9829,76.0102,11894.0
2022-03-18 13:50:00,83.46,83.49,83.44,83.44,21587.0,76.0102,76.0375,75.992,75.992,21587.0
2022-03-18 13:55:00,83.45,83.47,83.18,83.28,37807.0,76.0011,76.0193,75.7552,75.8463,37807.0
2022-03-18 14:00:00,83.26,83.3,83.19,83.29,23254.0,75.8281,75.8645,75.7643,75.8554,23254.0
2022-03-18 14:05:00,83.29,83.38,83.26,83.3,31128.0,75.8554,75.9374,75.8281,75.8645,31128.0
2022-03-18 14:10:00,83.3,83.34,83.24,83.29,10201.0,75.8645,75.9009,75.8099,75.8554,10201.0
2022-03-18 14:15:00,83.28,83.42,83.28,83.38,11628.0,75.8463,75.9738,75.8463,75.9374,11628.0
2022-03-18 14:20:00,83.36,83.41,83.36,83.41,12696.0,75.9191,75.9647,75.9191,75.9647,12696.0
2022-03-18 14:25:00,83.44,83.44,83.36,83.42,36209.0,75.992,75.992,75.9191,75.9738,36209.0
2022-03-18 14:30:00,83.42,83.52,83.4,83.42,13706.0,75.9738,76.0649,75.9556,75.9738,13706.0
2022-03-18 14:35:00,83.42,83.54,83.42,83.46,17791.0,75.9738,76.0831,75.9738,76.0102,17791.0
2022-03-18 14:40:00,83.47,83.55,83.36,83.45,25467.0,76.0193,76.0922,75.9191,76.0011,25467.0
2022-03-18 14:45:00,83.45,83.53,83.44,83.5,17927.0,76.0011,76.074,75.992,76.0467,17927.0
2022-03-18 14:50:00,83.49,83.52,83.45,83.5,23970.0,76.0375,76.0649,76.0011,76.0467,23970.0
2022-03-18 14:55:00,83.5,83.58,83.35,83.42,47199.0,76.0467,76.1195,75.91,75.9738,47199.0
2022-03-18 15:00:00,83.4,83.46,83.27,83.45,22682.0,75.9556,76.0102,75.8372,76.0011,22682.0
2022-03-18 15:05:00,83.44,83.49,83.41,83.46,15858.0,75.992,76.0375,75.9647,76.0102,15858.0
2022-03-18 15:10:00,83.45,83.56,83.45,83.56,33016.0,76.0011,76.1013,76.0011,76.1013,33016.0
2022-03-18 15:15:00,83.57,83.61,83.5,83.61,14569.0,76.1104,76.1468,76.0467,76.1468,14569.0
2022-03-18 15:20:00,83.62,83.77,83.61,83.74,69923.0,76.1559,76.2926,76.1468,76.2652,69923.0
2022-03-18 15:25:00,83.74,83.79,83.69,83.74,29800.0,76.2652,76.3108,76.2197,76.2652,29800.0
2022-03-18 15:30:00,83.74,83.78,83.73,83.73,36399.0,76.2652,76.3017,76.2561,76.2561,36399.0
2022-03-18 15:35:00,83.76,83.79,83.61,83.73,47562.0,76.2834,76.3108,76.1468,76.2561,47562.0
2022-03-18 15:40:00,83.73,83.86,83.67,83.86,60186.0,76.2561,76.3745,76.2015,76.3745,60186.0
2022-03-18 15:45:00,83.86,83.89,83.78,83.84,69786.0,76.3745,76.4018,76.3017,76.3563,69786.0
2022-03-18 15:50:00,83.85,83.97,83.83,83.96,131400.0,76.3654,76.4747,76.3472,76.4656,131400.0
2022-03-18 15:55:00,83.96,84.04,83.88,83.96,275027.0,76.4656,76.5385,76.3927,76.4656,275027.0
2022-03-21 09:30:00,85.33,86.39,85.26,86.35,174955.0,77.7133,78.6787,77.6496,78.6423,174955.0
2022-03-21 09:35:00,86.36,86.69,86.36,86.49,100134.0,78.6514,78.9519,78.6514,78.7698,100134.0
2022-03-21 09:40:00,86.45,86.5,86.12,86.38,56365.0,78.7333,78.7789,78.4328,78.6696,56365.0
2022-03-21 09:45:00,86.36,86.91,86.36,86.8,66349.0,78.6514,79.1523,78.6514,79.0521,66349.0
2022-03-21 09:50:00,86.85,87.34,86.8,87.09,108852.0,79.0976,79.5439,79.0521,79.3162,108852.0
2022-03-21 09:55:00,87.13,87.29,86.89,86.89,55852.0,79.3526,79.4984,79.1341,79.1341,55852.0
2022-03-21 10:00:00,86.89,87.26,86.82,87.26,58384.0,79.1341,79.471,79.0703,79.471,58384.0
2022-03-21 10:05:00,87.25,87.43,87.05,87.39,46471.0,79.4619,79.6259,79.2798,79.5894,46471.0
2022-03-21 10:10:00,87.45,87.5,87.22,87.26,119453.0,79.6441,79.6896,79.4346,79.471,119453.0
2022-03-21 10:15:00,87.28,87.29,86.93,86.95,25357.0,79.4892,79.4984,79.1705,79.1887,25357.0
2022-03-21 10:20:00,86.92,87.0,86.42,86.47,61908.0,79.1614,79.2342,78.706,78.7515,61908.0
2022-03-21 10:25:00,86.47,86.47,86.23,86.27,61370.0,78.7515,78.7515,78.533,78.5694,61370.0
2022-03-21 10:30:00,86.28,86.38,86.02,86.05,56646.0,78.5785,78.6696,78.3417,78.369,56646.0
2022-03-21 10:35:00,86.06,86.43,86.06,86.2,71583.0,78.3781,78.7151,78.3781,78.5056,71583.0
2022-03-21 10:40:00,86.18,86.45,86.09,86.12,42297.0,78.4874,78.7333,78.4055,78.4328,42297.0
2022-03-21 10:45:00,86.1,86.21,85.96,86.01,31629.0,78.4146,78.5148,78.2871,78.3326,31629.0
2022-03-21 10:50:00,86.0,86.13,85.96,86.13,27076.0,78.3235,78.4419,78.2871,78.4419,27076.0
2022-03-21 10:55:00,86.16,86.27,86.09,86.13,35760.0,78.4692,78.5694,78.4055,78.4419,35760.0
2022-03-21 11:00:00,86.14,86.5,86.12,86.46,21252.0,78.451,78.7789,78.4328,78.7424,21252.0
2022-03-21 11:05:00,86.48,86.59,86.23,86.31,16703.0,78.7607,78.8608,78.533,78.6058,16703.0
2022-03-21 11:10:00,86.31,86.35,86.18,86.18,23583.0,78.6058,78.6423,78.4874,78.4874,23583.0
2022-03-21 11:15:00,86.18,86.45,86.16,86.24,56575.0,78.4874,78.7333,78.4692,78.5421,56575.0
2022-03-21 11:20:00,86.24,86.25,86.03,86.2,22188.0,78.5421,78.5512,78.3508,78.5056,22188.0
2022-03-21 11:25:00,86.19,86.2,85.93,86.13,60866.0,78.4965,78.5056,78.2597,78.4419,60866.0
2022-03-21 11:30:00,86.13,86.51,86.12,86.4,53304.0,78.4419,78.788,78.4328,78.6878,53304.0
2022-03-21 11:35:00,86.39,86.59,86.38,86.53,39136.0,78.6787,78.8608,78.6696,78.8062,39136.0
2022-03-21 11:40:00,86.54,86.68,86.41,86.44,25664.0,78.8153,78.9428,78.6969,78.7242,25664.0
2022-03-21 11:45:00,86.45,86.61,86.39,86.5,18159.0,78.7333,78.879,78.6787,78.7789,18159.0
2022-03-21 11:50:00,86.51,86.6,86.47,86.55,20507.0,78.788,78.8699,78.7515,78.8244,20507.0
2022-03-21 11:55:00,86.55,86.66,86.51,86.63,14120.0,78.8244,78.9246,78.788,78.8973,14120.0
2022-03-21 12:00:00,86.64,86.77,86.53,86.68,27885.0,78.9064,79.0248,78.8062,78.9428,27885.0
2022-03-21 12:05:00,86.69,86.71,86.57,86.68,12229.0,78.9519,78.9701,78.8426,78.9428,12229.0
2022-03-21 12:10:00,86.67,86.67,86.54,86.66,12025.0,78.9337,78.9337,78.8153,78.9246,12025.0
2022-03-21 12:15:00,86.65,86.8,86.63,86.76,12434.0,78.9155,79.0521,78.8973,79.0157,12434.0
2022-03-21 12:20:00,86.76,86.79,86.55,86.64,15889.0,79.0157,79.043,78.8244,78.9064,15889.0
2022-03-21 12:25:00,86.63,86.8,86.56,86.78,13540.0,78.8973,79.0521,78.8335,79.0339,13540.0
2022-03-21 12:30:00,86.77,86.79,86.58,86.74,19365.0,79.0248,79.043,78.8517,78.9974,19365.0
2022-03-21 12:35:00,86.72,86.73,86.57,86.59,21405.0,78.9792,78.9883,78.8426,78.8608,21405.0
2022-03-21 12:40:00,86.59,86.78,86.58,86.78,33442.0,78.8608,79.0339,78.8517,79.0339,33442.0
2022-03-21 12:45:00,86.76,86.79,86.58,86.6,14819.0,79.0157,79.043,78.8517,78.8699,14819.0
2022-03-21 12:50:00,86.62,86.62,86.31,86.35,30478.0,78.8882,78.8882,78.6058,78.6423,30478.0
2022-03-21 12:55:00,86.36,86.51,86.32,86.48,26987.0,78.6514,78.788,78.6149,78.7607,26987.0
2022-03-21 13:00:00,86.45,86.46,86.23,86.26,11960.0,78.7333,78.7424,78.533,78.5603,11960.0
2022-03-21 13:05:00,86.27,86.4,86.16,86.23,67622.0,78.5694,78.6878,78.4692,78.533,67622.0
2022-03-21 13:10:00,86.24,86.39,86.23,86.34,48392.0,78.5421,78.6787,78.533,78.6331,48392.0
2022-03-21 13:15:00,86.34,86.63,86.27,86.5,49940.0,78.6331,78.8973,78.5694,78.7789,49940.0
2022-03-21 13:20:00,86.53,86.77,86.52,86.76,44373.0,78.8062,79.0248,78.7971,79.0157,44373.0
2022-03-21 13:25:00,86.76,86.87,86.7,86.78,29423.0,79.0157,79.1158,78.961,79.0339,29423.0
2022-03-21 13:30:00,86.75,86.93,86.74,86.77,35084.0,79.0066,79.1705,78.9974,79.0248,35084.0
2022-03-21 13:35:00,86.77,86.92,86.7,86.87,21829.0,79.0248,79.1614,78.961,79.1158,21829.0
2022-03-21 13:40:00,86.87,86.89,86.8,86.88,26046.0,79.1158,79.1341,79.0521,79.1249,26046.0
2022-03-21 13:45:00,86.87,86.88,86.72,86.84,19196.0,79.1158,79.1249,78.9792,79.0885,19196.0
2022-03-21 13:50:00,86.85,86.87,86.77,86.87,13227.0,79.0976,79.1158,79.0248,79.1158,13227.0
2022-03-21 13:55:00,86.89,86.99,86.79,86.82,43587.0,79.1341,79.2251,79.043,79.0703,43587.0
2022-03-21 14:00:00,86.8,86.85,86.71,86.78,19269.0,79.0521,79.0976,78.9701,79.0339,19269.0
2022-03-21 14:05:00,86.74,86.8,86.55,86.6,17424.0,78.9974,79.0521,78.8244,78.8699,17424.0
2022-03-21 14:10:00,86.58,86.62,86.37,86.37,10638.0,78.8517,78.8882,78.6605,78.6605,10638.0
2022-03-21 14:15:00,86.4,86.48,86.38,86.47,11543.0,78.6878,78.7607,78.6696,78.7515,11543.0
2022-03-21 14:20:00,86.48,86.52,86.41,86.47,16382.0,78.7607,78.7971,78.6969,78.7515,16382.0
2022-03-21 14:25:00,86.48,86.48,86.2,86.34,25276.0,78.7607,78.7607,78.5056,78.6331,25276.0
2022-03-21 14:30:00,86.35,86.56,86.29,86.51,15955.0,78.6423,78.8335,78.5876,78.788,15955.0
2022-03-21 14:35:00,86.47,86.69,86.46,86.69,9925.0,78.7515,78.9519,78.7424,78.9519,9925.0
2022-03-21 14:40:00,86.7,86.81,86.66,86.77,21631.0,78.961,79.0612,78.9246,79.0248,21631.0
2022-03-21 14:45:00,86.76,86.82,86.71,86.8,19046.0,79.0157,79.0703,78.9701,79.0521,19046.0
2022-03-21 14:50:00,86.81,86.88,86.69,86.7,21239.0,79.0612,79.1249,78.9519,78.961,21239.0
2022-03-21 14:55:00,86.7,86.71,86.53,86.53,13964.0,78.961,78.9701,78.8062,78.8062,13964.0
2022-03-21 15:00:00,86.54,86.6,86.5,86.6,19796.0,78.8153,78.8699,78.7789,78.8699,19796.0
2022-03-21 15:05:00,86.62,86.85,86.62,86.82,22851.0,78.8882,79.0976,78.8882,79.0703,22851.0
2022-03-21 15:10:00,86.84,86.93,86.81,86.93,17721.0,79.0885,79.1705,79.0612,79.1705,17721.0
2022-03-21 15:15:00,86.93,87.05,86.91,86.92,23563.0,79.1705,79.2798,79.1523,79.1614,23563.0
2022-03-21 15:20:00,86.93,87.01,86.88,86.96,23434.0,79.1705,79.2433,79.1249,79.1978,23434.0
2022-03-21 15:25:00,86.96,87.0,86.92,86.97,16954.0,79.1978,79.2342,79.1614,79.2069,16954.0
2022-03-21 15:30:00,86.99,86.99,86.84,86.94,26977.0,79.2251,79.2251,79.0885,79.1796,26977.0
2022-03-21 15:35:00,86.94,87.03,86.92,86.99,48363.0,79.1796,79.2616,79.1614,79.2251,48363.0
2022-03-21 15:40:00,87.0,87.03,86.91,86.99,77420.0,79.2342,79.2616,79.1523,79.2251,77420.0
2022-03-21 15:45:00,86.98,87.09,86.95,86.95,120841.0,79.216,79.3162,79.1887,79.1887,120841.0
2022-03-21 15:50:00,86.92,87.13,86.91,87.06,115088.0,79.1614,79.3526,79.1523,79.2889,115088.0
2022-03-21 15:55:00,87.07,87.24,87.03,87.16,173603.0,79.298,79.4528,79.2616,79.38,173603.0
2022-03-22 09:30:00,87.5,87.76,86.86,86.97,175940.0,79.6896,79.9264,79.1067,79.2069,175940.0
2022-03-22 09:35:00,86.96,87.18,86.58,87.0,42087.0,79.1978,79.3982,78.8517,79.2342,42087.0
2022-03-22 09:40:00,86.92,87.09,86.79,87.06,29958.0,79.1614,79.3162,79.043,79.2889,29958.0
2022-03-22 09:45:00,87.02,87.35,87.0,87.34,32329.0,79.2525,79.553,79.2342,79.5439,32329.0
2022-03-22 09:50:00,87.38,87.67,87.33,87.49,30401.0,79.5803,79.8444,79.5348,79.6805,30401.0
2022-03-22 09:55:00,87.48,87.63,87.37,87.48,23416.0,79.6714,79.808,79.5712,79.6714,23416.0
2022-03-22 10:00:00,87.47,87.49,86.96,86.98,38952.0,79.6623,79.6805,79.1978,79.216,38952.0
2022-03-22 10:05:00,86.95,87.13,86.74,87.1,33281.0,79.1887,79.3526,78.9974,79.3253,33281.0
2022-03-22 10:10:00,87.16,87.28,87.07,87.28,19006.0,79.38,79.4892,79.298,79.4892,19006.0
2022-03-22 10:15:00,87.3,87.3,86.95,87.0,25498.0,79.5075,79.5075,79.1887,79.2342,25498.0
2022-03-22 10:20:00,87.0,87.12,86.92,87.0,16314.0,79.2342,79.3435,79.1614,79.2342,16314.0
2022-03-22 10:25:00,86.97,87.3,86.94,87.1,19791.0,79.2069,79.5075,79.1796,79.3253,19791.0
2022-03-22 10:30:00,87.13,87.15,86.9,87.09,24620.0,79.3526,79.3708,79.1432,79.3162,24620.0
2022-03-22 10:35:00,87.04,87.17,87.04,87.1,16189.0,79.2707,79.3891,79.2707,79.3253,16189.0
2022-03-22 10:40:00,87.09,87.11,86.94,86.99,28034.0,79.3162,79.3344,79.1796,79.2251,28034.0
2022-03-22 10:45:00,87.02,87.1,86.88,86.92,23873.0,79.2525,79.3253,79.1249,79.1614,23873.0
2022-03-22 10:50:00,86.9,87.04,86.87,86.99,22411.0,79.1432,79.2707,79.1158,79.2251,22411.0
2022-03-22 10:55:00,86.98,86.98,86.8,86.88,17691.0,79.216,79.216,79.0521,79.1249,17691.0
2022-03-22 11:00:00,86.85,86.98,86.75,86.93,18573.0,79.0976,79.216,79.0066,79.1705,18573.0
2022-03-22 11:05:00,86.95,87.04,86.84,87.0,11998.0,79.1887,79.2707,79.0885,79.2342,11998.0
2022-03-22 11:10:00,87.03,87.03,86.86,86.95,18355.0,79.2616,79.2616,79.1067,79.1887,18355.0
2022-03-22 11:15:00,87.0,87.05,86.75,86.82,22085.0,79.2342,79.2798,79.0066,79.0703,22085.0
2022-03-22 11:20:00,86.83,87.0,86.8,86.91,14687.0,79.0794,79.2342,79.0521,79.1523,14687.0
2022-03-22 11:25:00,86.9,86.9,86.75,86.83,19519.0,79.1432,79.1432,79.0066,79.0794,19519.0
2022-03-22 11:30:00,86.81,86.84,86.73,86.78,24559.0,79.0612,79.0885,78.9883,79.0339,24559.0
2022-03-22 11:35:00,86.81,86.85,86.7,86.7,17105.0,79.0612,79.0976,78.961,78.961,17105.0
2022-03-22 11:40:00,86.71,86.77,86.67,86.69,26223.0,78.9701,79.0248,78.9337,78.9519,26223.0
2022-03-22 11:45:00,86.67,86.81,86.65,86.81,13434.0,78.9337,79.0612,78.9155,79.0612,13434.0
2022-03-22 11:50:00,86.79,86.91,86.76,86.91,11584.0,79.043,79.1523,79.0157,79.1523,11584.0
2022-03-22 11:55:00,86.92,86.98,86.88,86.97,13178.0,79.1614,79.216,79.1249,79.2069,13178.0
2022-03-22 12:00:00,86.98,87.12,86.93,86.95,16627.0,79.216,79.3435,79.1705,79.1887,16627.0
2022-03-22 12:05:00,86.95,87.19,86.95,87.19,7544.0,79.1887,79.4073,79.1887,79.4073,7544.0
2022-03-22 12:10:00,87.21,87.31,87.17,87.29,8726.0,79.4255,79.5166,79.3891,79.4984,8726.0
2022-03-22 12:15:00,87.31,87.35,87.25,87.33,16525.0,79.5166,79.553,79.4619,79.5348,16525.0
2022-03-22 12:20:00,87.31,87.41,87.25,87.4,11560.0,79.5166,79.6076,79.4619,79.5985,11560.0
2022-03-22 12:25:00,87.38,87.47,87.26,87.27,26468.0,79.5803,79.6623,79.471,79.4801,26468.0
2022-03-22 12:30:00,87.27,87.27,87.18,87.25,13902.0,79.4801,79.4801,79.3982,79.4619,13902.0
2022-03-22 12:35:00,87.26,87.39,87.2,87.36,9741.0,79.471,79.5894,79.4164,79.5621,9741.0
2022-03-22 12:40:00,87.34,87.4,87.28,87.29,12884.0,79.5439,79.5985,79.4892,79.4984,12884.0
2022-03-22 12:45:00,87.29,87.29,87.17,87.22,6927.0,79.4984,79.4984,79.3891,79.4346,6927.0
2022-03-22 12:50:00,87.21,87.33,87.2,87.33,7776.0,79.4255,79.5348,79.4164,79.5348,7776.0
2022-03-22 12:55:00,87.32,87.35,87.26,87.34,9277.0,79.5257,79.553,79.471,79.5439,9277.0
2022-03-22 13:00:00,87.33,87.33,87.22,87.29,7149.0,79.5348,79.5348,79.4346,79.4984,7149.0
2022-03-22 13:05:00,87.29,87.4,87.29,87.4,6621.0,79.4984,79.5985,79.4984,79.5985,6621.0
2022-03-22 13:10:00,87.39,87.44,87.38,87.44,10375.0,79.5894,79.635,79.5803,79.635,10375.0
2022-03-22 13:15:00,87.42,87.45,87.38,87.38,7740.0,79.6167,79.6441,79.5803,79.5803,7740.0
2022-03-22 13:20:00,87.38,87.47,87.36,87.42,9017.0,79.5803,79.6623,79.5621,79.6167,9017.0
2022-03-22 13:25:00,87.4,87.54,87.4,87.48,6629.0,79.5985,79.726,79.5985,79.6714,6629.0
2022-03-22 13:30:00,87.48,87.67,87.48,87.67,10818.0,79.6714,79.8444,79.6714,79.8444,10818.0
2022-03-22 13:35:00,87.68,87.71,87.43,87.44,13975.0,79.8535,79.8809,79.6259,79.635,13975.0
2022-03-22 13:40:00,87.43,87.46,87.36,87.41,7785.0,79.6259,79.6532,79.5621,79.6076,7785.0
2022-03-22 13:45:00,87.41,87.41,87.27,87.3,7631.0,79.6076,79.6076,79.4801,79.5075,7631.0
2022-03-22 13:50:00,87.3,87.32,87.24,87.29,8880.0,79.5075,79.5257,79.4528,79.4984,8880.0
2022-03-22 13:55:00,87.27,87.3,87.2,87.23,4517.0,79.4801,79.5075,79.4164,79.4437,4517.0
2022-03-22 14:00:00,87.26,87.44,87.22,87.44,19175.0,79.471,79.635,79.4346,79.635,19175.0
2022-03-22 14:05:00,87.46,87.46,87.36,87.39,8512.0,79.6532,79.6532,79.5621,79.5894,8512.0
2022-03-22 14:10:00,87.38,87.42,87.33,87.35,7143.0,79.5803,79.6167,79.5348,79.553,7143.0
2022-03-22 14:15:00,87.36,87.36,87.25,87.34,10618.0,79.5621,79.5621,79.4619,79.5439,10618.0
2022-03-22 14:20:00,87.35,87.43,87.32,87.4,8408.0,79.553,79.6259,79.5257,79.5985,8408.0
2022-03-22 14:25:00,87.39,87.42,87.29,87.33,11089.0,79.5894,79.6167,79.4984,79.5348,11089.0
2022-03-22 14:30:00,87.35,87.41,87.31,87.4,6465.0,79.553,79.6076,79.5166,79.5985,6465.0
2022-03-22 14:35:00,87.4,87.55,87.39,87.49,16322.0,79.5985,79.7351,79.5894,79.6805,16322.0
2022-03-22 14:40:00,87.48,87.5,87.42,87.43,17963.0,79.6714,79.6896,79.6167,79.6259,17963.0
2022-03-22 14:45:00,87.44,87.52,87.39,87.51,37842.0,79.635,79.7078,79.5894,79.6987,37842.0
2022-03-22 14:50:00,87.52,87.67,87.52,87.67,34389.0,79.7078,79.8444,79.7078,79.8444,34389.0
2022-03-22 14:55:00,87.67,87.71,87.43,87.43,40648.0,79.8444,79.8809,79.6259,79.6259,40648.0
2022-03-22 15:00:00,87.39,87.44,87.38,87.44,9290.0,79.5894,79.635,79.5803,79.635,9290.0
2022-03-22 15:05:00,87.42,87.52,87.41,87.5,11279.0,79.6167,79.7078,79.6076,79.6896,11279.0
2022-03-22 15:10:00,87.5,87.52,87.45,87.51,20293.0,79.6896,79.7078,79.6441,79.6987,20293.0
2022-03-22 15:15:00,87.52,87.62,87.52,87.55,11458.0,79.7078,79.7989,79.7078,79.7351,11458.0
2022-03-22 15:20:00,87.55,87.72,87.52,87.66,33487.0,79.7351,79.89,79.7078,79.8353,33487.0
2022-03-22 15:25:00,87.67,87.68,87.49,87.53,42970.0,79.8444,79.8535,79.6805,79.7169,42970.0
2022-03-22 15:30:00,87.54,87.73,87.54,87.72,56570.0,79.726,79.8991,79.726,79.89,56570.0
2022-03-22 15:35:00,87.73,87.81,87.6,87.64,25033.0,79.8991,79.9719,79.7807,79.8171,25033.0
2022-03-22 15:40:00,87.63,87.76,87.62,87.74,39028.0,79.808,79.9264,79.7989,79.9082,39028.0
2022-03-22 15:45:00,87.74,87.81,87.7,87.78,40603.0,79.9082,79.9719,79.8718,79.9446,40603.0
2022-03-22 15:50:00,87.79,87.81,87.59,87.61,40118.0,79.9537,79.9719,79.7716,79.7898,40118.0
2022-03-22 15:55:00,87.62,87.66,87.55,87.56,241515.0,79.7989,79.8353,79.7351,79.7442,241515.0
2022-03-23 09:30:00,88.0,88.96,88.0,88.92,154383.0,80.145,81.0193,80.145,80.9829,154383.0
2022-03-23 09:35:00,88.92,89.51,88.89,89.4,97040.0,80.9829,81.5202,80.9555,81.42,97040.0
2022-03-23 09:40:00,89.45,89.53,88.98,89.34,53332.0,81.4655,81.5384,81.0375,81.3654,53332.0
2022-03-23 09:45:00,89.36,89.36,88.75,88.81,38547.0,81.3836,81.3836,80.828,80.8827,38547.0
2022-03-23 09:50:00,88.78,88.9,88.64,88.67,42382.0,80.8554,80.9646,80.7278,80.7552,42382.0
2022-03-23 09:55:00,88.64,88.75,88.48,88.75,74802.0,80.7278,80.828,80.5821,80.828,74802.0
2022-03-23 10:00:00,88.73,88.86,88.55,88.72,48999.0,80.8098,80.9282,80.6459,80.8007,48999.0
2022-03-23 10:05:00,88.73,88.86,88.64,88.83,18009.0,80.8098,80.9282,80.7278,80.9009,18009.0
2022-03-23 10:10:00,88.81,88.81,88.28,88.36,29367.0,80.8827,80.8827,80.4,80.4728,29367.0
2022-03-23 10:15:00,88.37,88.38,88.14,88.24,29251.0,80.4819,80.4911,80.2725,80.3636,29251.0
2022-03-23 10:20:00,88.19,88.31,88.12,88.14,28194.0,80.318,80.4273,80.2543,80.2725,28194.0
2022-03-23 10:25:00,88.1,88.11,87.92,88.09,30652.0,80.236,80.2452,80.0721,80.2269,30652.0
2022-03-23 10:30:00,88.07,88.15,88.05,88.1,6885.0,80.2087,80.2816,80.1905,80.236,6885.0
2022-03-23 10:35:00,88.08,88.21,88.05,88.05,19290.0,80.2178,80.3362,80.1905,80.1905,19290.0
2022-03-23 10:40:00,88.05,88.24,88.03,88.17,12674.0,80.1905,80.3636,80.1723,80.2998,12674.0
2022-03-23 10:45:00,88.19,88.2,88.05,88.11,20596.0,80.318,80.3271,80.1905,80.2452,20596.0
2022-03-23 10:50:00,88.12,88.21,87.98,88.2,31503.0,80.2543,80.3362,80.1268,80.3271,31503.0
2022-03-23 10:55:00,88.2,88.3,88.07,88.12,27356.0,80.3271,80.4182,80.2087,80.2543,27356.0
2022-03-23 11:00:00,88.13,88.34,88.13,88.29,26890.0,80.2634,80.4546,80.2634,80.4091,26890.0
2022-03-23 11:05:00,88.28,88.3,88.06,88.06,11237.0,80.4,80.4182,80.1996,80.1996,11237.0
2022-03-23 11:10:00,88.04,88.13,87.88,87.9,39741.0,80.1814,80.2634,80.0357,80.0539,39741.0
2022-03-23 11:15:00,87.92,87.99,87.62,87.63,43379.0,80.0721,80.1359,79.7989,79.808,43379.0
2022-03-23 11:20:00,87.63,87.74,87.47,87.51,35904.0,79.808,79.9082,79.6623,79.6987,35904.0
2022-03-23 11:25:00,87.54,87.75,87.54,87.75,16049.0,79.726,79.9173,79.726,79.9173,16049.0
2022-03-23 11:30:00,87.73,87.74,87.63,87.7,25152.0,79.8991,79.9082,79.808,79.8718,25152.0
2022-03-23 11:35:00,87.7,87.75,87.65,87.65,14534.0,79.8718,79.9173,79.8262,79.8262,14534.0
2022-03-23 11:40:00,87.67,87.71,87.53,87.58,26047.0,79.8444,79.8809,79.7169,79.7625,26047.0
2022-03-23 11:45:00,87.57,87.88,87.45,87.75,1184188.0,79.7534,80.0357,79.6441,79.9173,1184188.0
2022-03-23 11:50:00,87.76,87.78,87.43,87.64,901308.0,79.9264,79.9446,79.6259,79.8171,901308.0
2022-03-23 11:55:00,87.65,87.71,87.45,87.45,144355.0,79.8262,79.8809,79.6441,79.6441,144355.0
2022-03-23 12:00:00,87.45,87.78,87.41,87.66,135858.0,79.6441,79.9446,79.6076,79.8353,135858.0
2022-03-23 12:05:00,87.67,88.29,87.65,88.27,118041.0,79.8444,80.4091,79.8262,80.3909,118041.0
2022-03-23 12:10:00,88.22,88.41,88.14,88.17,32490.0,80.3453,80.5184,80.2725,80.2998,32490.0
2022-03-23 12:15:00,88.17,88.19,87.98,88.11,24842.0,80.2998,80.318,80.1268,80.2452,24842.0
2022-03-23 12:20:00,88.09,88.18,88.0,88.15,15266.0,80.2269,80.3089,80.145,80.2816,15266.0
2022-03-23 12:25:00,88.15,88.28,88.12,88.22,17812.0,80.2816,80.4,80.2543,80.3453,17812.0
2022-03-23 12:30:00,88.25,88.33,88.06,88.12,19595.0,80.3727,80.4455,80.1996,80.2543,19595.0
2022-03-23 12:35:00,88.13,88.17,88.03,88.06,18106.0,80.2634,80.2998,80.1723,80.1996,18106.0
2022-03-23 12:40:00,88.07,88.17,88.05,88.1,17665.0,80.2087,80.2998,80.1905,80.236,17665.0
2022-03-23 12:45:00,88.1,88.12,88.04,88.05,21288.0,80.236,80.2543,80.1814,80.1905,21288.0
2022-03-23 12:50:00,88.05,88.14,88.01,88.14,29863.0,80.1905,80.2725,80.1541,80.2725,29863.0
2022-03-23 12:55:00,88.15,88.21,88.07,88.18,41383.0,80.2816,80.3362,80.2087,80.3089,41383.0
2022-03-23 13:00:00,88.14,88.16,87.91,87.91,59036.0,80.2725,80.2907,80.063,80.063,59036.0
2022-03-23 13:05:00,87.94,88.04,87.92,88.0,16573.0,80.0903,80.1814,80.0721,80.145,16573.0
2022-03-23 13:10:00,87.97,88.05,87.93,88.03,17805.0,80.1177,80.1905,80.0812,80.1723,17805.0
2022-03-23 13:15:00,88.03,88.1,87.98,88.04,12996.0,80.1723,80.236,80.1268,80.1814,12996.0
2022-03-23 13:20:00,88.04,88.19,88.02,88.14,15702.0,80.1814,80.318,80.1632,80.2725,15702.0
2022-03-23 13:25:00,88.14,88.22,88.07,88.15,16882.0,80.2725,80.3453,80.2087,80.2816,16882.0
2022-03-23 13:30:00,88.16,88.16,88.03,88.09,9781.0,80.2907,80.2907,80.1723,80.2269,9781.0
2022-03-23 13:35:00,88.1,88.11,88.05,88.09,7158.0,80.236,80.2452,80.1905,80.2269,7158.0
2022-03-23 13:40:00,88.08,88.16,88.06,88.09,15726.0,80.2178,80.2907,80.1996,80.2269,15726.0
2022-03-23 13:45:00,88.1,88.17,88.02,88.12,9938.0,80.236,80.2998,80.1632,80.2543,9938.0
2022-03-23 13:50:00,88.13,88.3,88.13,88.24,29646.0,80.2634,80.4182,80.2634,80.3636,29646.0
2022-03-23 13:55:00,88.25,88.33,88.08,88.25,48819.0,80.3727,80.4455,80.2178,80.3727,48819.0
2022-03-23 14:00:00,88.23,88.38,88.16,88.36,65402.0,80.3544,80.4911,80.2907,80.4728,65402.0
2022-03-23 14:05:00,88.37,88.41,88.26,88.27,17505.0,80.4819,80.5184,80.3818,80.3909,17505.0
2022-03-23 14:10:00,88.23,88.43,88.18,88.38,14886.0,80.3544,80.5366,80.3089,80.4911,14886.0
2022-03-23 14:15:00,88.4,88.46,88.26,88.34,21909.0,80.5093,80.5639,80.3818,80.4546,21909.0
2022-03-23 14:20:00,88.37,88.38,88.28,88.31,33456.0,80.4819,80.4911,80.4,80.4273,33456.0
2022-03-23 14:25:00,88.31,88.4,88.29,88.31,66857.0,80.4273,80.5093,80.4091,80.4273,66857.0
2022-03-23 14:30:00,88.31,88.48,88.29,88.32,25781.0,80.4273,80.5821,80.4091,80.4364,25781.0
2022-03-23 14:35:00,88.3,88.34,88.28,88.32,25642.0,80.4182,80.4546,80.4,80.4364,25642.0
2022-03-23 14:40:00,88.3,88.66,88.3,88.54,34415.0,80.4182,80.7461,80.4182,80.6368,34415.0
2022-03-23 14:45:00,88.52,88.57,88.42,88.42,18424.0,80.6186,80.6641,80.5275,80.5275,18424.0
2022-03-23 14:50:00,88.46,88.55,88.44,88.52,15606.0,80.5639,80.6459,80.5457,80.6186,15606.0
2022-03-23 14:55:00,88.55,88.92,88.5,88.7,671958.0,80.6459,80.9829,80.6003,80.7825,671958.0
2022-03-23 15:00:00,88.7,88.84,88.7,88.82,24359.0,80.7825,80.91,80.7825,80.8918,24359.0
2022-03-23 15:05:00,88.81,89.03,88.8,89.02,33100.0,80.8827,81.083,80.8736,81.0739,33100.0
2022-03-23 15:10:00,89.02,89.1,88.96,89.07,35303.0,81.0739,81.1468,81.0193,81.1195,35303.0
2022-03-23 15:15:00,89.07,89.16,88.97,89.1,46307.0,81.1195,81.2014,81.0284,81.1468,46307.0
2022-03-23 15:20:00,89.12,89.3,89.12,89.25,26667.0,81.165,81.3289,81.165,81.2834,26667.0
2022-03-23 15:25:00,89.27,89.38,89.27,89.35,37991.0,81.3016,81.4018,81.3016,81.3745,37991.0
2022-03-23 15:30:00,89.35,89.36,89.04,89.19,58606.0,81.3745,81.3836,81.0921,81.2288,58606.0
2022-03-23 15:35:00,89.19,89.2,88.96,89.04,39983.0,81.2288,81.2379,81.0193,81.0921,39983.0
2022-03-23 15:40:00,89.04,89.06,88.93,88.99,51184.0,81.0921,81.1104,80.992,81.0466,51184.0
2022-03-23 15:45:00,88.99,89.08,88.92,89.01,61530.0,81.0466,81.1286,80.9829,81.0648,61530.0
2022-03-23 15:50:00,89.0,89.05,88.92,88.95,84846.0,81.0557,81.1012,80.9829,81.0102,84846.0
2022-03-23 15:55:00,88.96,89.11,88.96,89.08,255784.0,81.0193,81.1559,81.0193,81.1286,255784.0
2022-03-24 09:30:00,89.5,89.74,89.24,89.55,154663.0,81.5111,81.7297,81.2743,81.5566,154663.0
2022-03-24 09:35:00,89.5,89.88,89.46,89.74,55992.0,81.5111,81.8572,81.4747,81.7297,55992.0
2022-03-24 09:40:00,89.75,89.78,89.62,89.64,21541.0,81.7388,81.7661,81.6204,81.6386,21541.0
2022-03-24 09:45:00,89.62,89.99,89.43,89.87,45387.0,81.6204,81.9573,81.4473,81.8481,45387.0
2022-03-24 09:50:00,89.9,89.92,89.58,89.85,44538.0,81.8754,81.8936,81.5839,81.8298,44538.0
2022-03-24 09:55:00,89.89,90.18,89.86,90.16,67935.0,81.8663,82.1304,81.8389,82.1122,67935.0
2022-03-24 10:00:00,90.17,90.2,89.84,90.17,59084.0,82.1213,82.1486,81.8207,82.1213,59084.0
2022-03-24 10:05:00,90.19,90.42,90.16,90.4,67320.0,82.1395,82.349,82.1122,82.3307,67320.0
2022-03-24 10:10:00,90.42,90.49,90.24,90.3,76355.0,82.349,82.4127,82.185,82.2397,76355.0
2022-03-24 10:15:00,90.29,90.5,90.27,90.5,65317.0,82.2306,82.4218,82.2124,82.4218,65317.0
2022-03-24 10:20:00,90.55,90.56,90.28,90.41,32534.0,82.4674,82.4765,82.2215,82.3399,32534.0
2022-03-24 10:25:00,90.47,90.55,90.26,90.37,29117.0,82.3945,82.4674,82.2032,82.3034,29117.0
2022-03-24 10:30:00,90.37,90.5,90.21,90.27,38207.0,82.3034,82.4218,82.1577,82.2124,38207.0
2022-03-24 10:35:00,90.29,90.34,90.11,90.21,42778.0,82.2306,82.2761,82.0666,82.1577,42778.0
2022-03-24 10:40:00,90.21,90.45,90.19,90.45,40688.0,82.1577,82.3763,82.1395,82.3763,40688.0
2022-03-24 10:45:00,90.43,90.64,90.36,90.57,34783.0,82.3581,82.5493,82.2943,82.4856,34783.0
2022-03-24 10:50:00,90.55,90.62,90.48,90.52,57147.0,82.4674,82.5311,82.4036,82.44,57147.0
2022-03-24 10:55:00,90.54,90.8,90.54,90.7,34156.0,82.4582,82.695,82.4582,82.604,34156.0
2022-03-24 11:00:00,90.74,90.78,90.47,90.72,48956.0,82.6404,82.6768,82.3945,82.6222,48956.0
2022-03-24 11:05:00,90.73,90.89,90.73,90.89,26706.0,82.6313,82.777,82.6313,82.777,26706.0
2022-03-24 11:10:00,90.91,91.09,90.83,91.09,73515.0,82.7952,82.9592,82.7224,82.9592,73515.0
2022-03-24 11:15:00,91.09,91.09,90.89,90.97,38383.0,82.9592,82.9592,82.777,82.8499,38383.0
2022-03-24 11:20:00,90.99,91.04,90.88,90.99,33399.0,82.8681,82.9136,82.7679,82.8681,33399.0
2022-03-24 11:25:00,90.99,91.1,90.98,91.03,33370.0,82.8681,82.9683,82.859,82.9045,33370.0
2022-03-24 11:30:00,91.03,91.03,90.6,90.66,31974.0,82.9045,82.9045,82.5129,82.5675,31974.0
2022-03-24 11:35:00,90.66,90.77,90.61,90.68,26086.0,82.5675,82.6677,82.522,82.5858,26086.0
2022-03-24 11:40:00,90.67,90.69,90.54,90.58,32280.0,82.5766,82.5949,82.4582,82.4947,32280.0
2022-03-24 11:45:00,90.57,90.68,90.47,90.54,46347.0,82.4856,82.5858,82.3945,82.4582,46347.0
2022-03-24 11:50:00,90.55,90.55,90.38,90.42,33103.0,82.4674,82.4674,82.3125,82.349,33103.0
2022-03-24 11:55:00,90.42,90.6,90.42,90.6,28373.0,82.349,82.5129,82.349,82.5129,28373.0
2022-03-24 12:00:00,90.59,90.59,90.3,90.39,30027.0,82.5038,82.5038,82.2397,82.3216,30027.0
2022-03-24 12:05:00,90.37,90.4,90.17,90.23,18953.0,82.3034,82.3307,82.1213,82.1759,18953.0
2022-03-24 12:10:00,90.22,90.22,89.9,89.91,32957.0,82.1668,82.1668,81.8754,81.8845,32957.0
2022-03-24 12:15:00,89.91,90.09,89.85,89.97,140202.0,81.8845,82.0484,81.8298,81.9391,140202.0
2022-03-24 12:20:00,89.98,90.06,89.88,90.01,53265.0,81.9482,82.0211,81.8572,81.9756,53265.0
2022-03-24 12:25:00,90.02,90.02,89.83,89.96,32420.0,81.9847,81.9847,81.8116,81.93,32420.0
2022-03-24 12:30:00,89.96,90.0,89.85,89.86,25258.0,81.93,81.9665,81.8298,81.8389,25258.0
2022-03-24 12:35:00,89.86,89.86,89.67,89.71,35031.0,81.8389,81.8389,81.6659,81.7023,35031.0
2022-03-24 12:40:00,89.72,90.01,89.72,89.98,27386.0,81.7114,81.9756,81.7114,81.9482,27386.0
2022-03-24 12:45:00,89.97,90.06,89.92,90.05,14701.0,81.9391,82.0211,81.8936,82.012,14701.0
2022-03-24 12:50:00,90.05,90.21,90.05,90.13,23905.0,82.012,82.1577,82.012,82.0848,23905.0
2022-03-24 12:55:00,90.12,90.24,90.04,90.24,13959.0,82.0757,82.185,82.0029,82.185,13959.0
2022-03-24 13:00:00,90.24,90.24,90.14,90.16,15154.0,82.185,82.185,82.094,82.1122,15154.0
2022-03-24 13:05:00,90.19,90.25,90.19,90.2,23084.0,82.1395,82.1941,82.1395,82.1486,23084.0
2022-03-24 13:10:00,90.2,90.23,90.17,90.19,4863.0,82.1486,82.1759,82.1213,82.1395,4863.0
2022-03-24 13:15:00,90.2,90.24,90.19,90.21,11634.0,82.1486,82.185,82.1395,82.1577,11634.0
2022-03-24 13:20:00,90.22,90.41,90.15,90.41,10673.0,82.1668,82.3399,82.1031,82.3399,10673.0
2022-03-24 13:25:00,90.39,90.43,90.33,90.36,21853.0,82.3216,82.3581,82.267,82.2943,21853.0
2022-03-24 13:30:00,90.38,90.44,90.2,90.2,43618.0,82.3125,82.3672,82.1486,82.1486,43618.0
2022-03-24 13:35:00,90.2,90.34,90.14,90.14,20604.0,82.1486,82.2761,82.094,82.094,20604.0
2022-03-24 13:40:00,90.16,90.29,90.11,90.23,20322.0,82.1122,82.2306,82.0666,82.1759,20322.0
2022-03-24 13:45:00,90.25,90.49,90.25,90.44,23937.0,82.1941,82.4127,82.1941,82.3672,23937.0
2022-03-24 13:50:00,90.45,90.49,90.28,90.37,49223.0,82.3763,82.4127,82.2215,82.3034,49223.0
2022-03-24 13:55:00,90.37,90.45,90.04,90.05,82180.0,82.3034,82.3763,82.0029,82.012,82180.0
2022-03-24 14:00:00,90.03,90.17,89.98,90.17,137940.0,81.9938,82.1213,81.9482,82.1213,137940.0
2022-03-24 14:05:00,90.17,90.28,90.13,90.15,22218.0,82.1213,82.2215,82.0848,82.1031,22218.0
2022-03-24 14:10:00,90.13,90.22,90.02,90.22,20068.0,82.0848,82.1668,81.9847,82.1668,20068.0
2022-03-24 14:15:00,90.22,90.28,90.2,90.21,15389.0,82.1668,82.2215,82.1486,82.1577,15389.0
2022-03-24 14:20:00,90.2,90.22,90.12,90.19,14251.0,82.1486,82.1668,82.0757,82.1395,14251.0
2022-03-24 14:25:00,90.19,90.19,90.06,90.08,24639.0,82.1395,82.1395,82.0211,82.0393,24639.0
2022-03-24 14:30:00,90.08,90.15,90.06,90.15,12528.0,82.0393,82.1031,82.0211,82.1031,12528.0
2022-03-24 14:35:00,90.15,90.29,90.14,90.28,18752.0,82.1031,82.2306,82.094,82.2215,18752.0
2022-03-24 14:40:00,90.29,90.3,90.2,90.2,17975.0,82.2306,82.2397,82.1486,82.1486,17975.0
2022-03-24 14:45:00,90.2,90.3,90.17,90.26,18501.0,82.1486,82.2397,82.1213,82.2032,18501.0
2022-03-24 14:50:00,90.25,90.27,90.11,90.19,19959.0,82.1941,82.2124,82.0666,82.1395,19959.0
2022-03-24 14:55:00,90.19,90.27,90.13,90.17,19839.0,82.1395,82.2124,82.0848,82.1213,19839.0
2022-03-24 15:00:00,90.15,90.25,90.12,90.24,19343.0,82.1031,82.1941,82.0757,82.185,19343.0
2022-03-24 15:05:00,90.24,90.3,90.22,90.28,22246.0,82.185,82.2397,82.1668,82.2215,22246.0
2022-03-24 15:10:00,90.27,90.31,90.24,90.31,18408.0,82.2124,82.2488,82.185,82.2488,18408.0
2022-03-24 15:15:00,90.29,90.29,90.18,90.27,38944.0,82.2306,82.2306,82.1304,82.2124,38944.0
2022-03-24 15:20:00,90.27,90.35,90.22,90.27,52733.0,82.2124,82.2852,82.1668,82.2124,52733.0
2022-03-24 15:25:00,90.28,90.44,90.28,90.36,49377.0,82.2215,82.3672,82.2215,82.2943,49377.0
2022-03-24 15:30:00,90.36,90.38,90.3,90.32,27712.0,82.2943,82.3125,82.2397,82.2579,27712.0
2022-03-24 15:35:00,90.33,90.37,90.11,90.13,75281.0,82.267,82.3034,82.0666,82.0848,75281.0
2022-03-24 15:40:00,90.13,90.25,90.12,90.23,55322.0,82.0848,82.1941,82.0757,82.1759,55322.0
2022-03-24 15:45:00,90.23,90.32,90.18,90.23,98953.0,82.1759,82.2579,82.1304,82.1759,98953.0
2022-03-24 15:50:00,90.23,90.34,90.23,90.33,109657.0,82.1759,82.2761,82.1759,82.267,109657.0
2022-03-24 15:55:00,90.34,90.45,90.33,90.43,355286.0,82.2761,82.3763,82.267,82.3581,355286.0
2022-03-25 09:30:00,90.39,91.2,90.36,91.2,126953.0,82.3216,83.0593,82.2943,83.0593,126953.0
2022-03-25 09:35:00,91.15,91.37,90.93,91.33,34060.0,83.0138,83.2142,82.8134,83.1777,34060.0
2022-03-25 09:40:00,91.27,91.27,91.0,91.25,33563.0,83.1231,83.1231,82.8772,83.1049,33563.0
2022-03-25 09:45:00,91.19,91.34,91.09,91.3,30711.0,83.0502,83.1868,82.9592,83.1504,30711.0
2022-03-25 09:50:00,91.24,91.32,91.08,91.12,27035.0,83.0958,83.1686,82.95,82.9865,27035.0
2022-03-25 09:55:00,91.1,91.32,91.02,91.11,31850.0,82.9683,83.1686,82.8954,82.9774,31850.0
2022-03-25 10:00:00,91.06,91.32,91.06,91.29,29228.0,82.9318,83.1686,82.9318,83.1413,29228.0
2022-03-25 10:05:00,91.28,91.31,91.1,91.23,27482.0,83.1322,83.1595,82.9683,83.0867,27482.0
2022-03-25 10:10:00,91.22,91.3,91.13,91.23,19588.0,83.0776,83.1504,82.9956,83.0867,19588.0
2022-03-25 10:15:00,91.26,91.39,91.2,91.36,19505.0,83.114,83.2324,83.0593,83.2051,19505.0
2022-03-25 10:20:00,91.38,91.43,91.26,91.35,114082.0,83.2233,83.2688,83.114,83.1959,114082.0
2022-03-25 10:25:00,91.34,91.55,91.3,91.53,73288.0,83.1868,83.3781,83.1504,83.3599,73288.0
2022-03-25 10:30:00,91.5,91.71,91.45,91.62,28836.0,83.3326,83.5238,83.287,83.4418,28836.0
2022-03-25 10:35:00,91.64,91.7,91.53,91.7,22534.0,83.4601,83.5147,83.3599,83.5147,22534.0
2022-03-25 10:40:00,91.71,91.86,91.68,91.86,25355.0,83.5238,83.6604,83.4965,83.6604,25355.0
2022-03-25 10:45:00,91.86,92.15,91.81,92.03,62740.0,83.6604,83.9245,83.6149,83.8152,62740.0
2022-03-25 10:50:00,92.06,92.21,92.02,92.2,44448.0,83.8426,83.9792,83.8061,83.9701,44448.0
2022-03-25 10:55:00,92.18,92.32,92.0,92.06,76779.0,83.9519,84.0794,83.7879,83.8426,76779.0
2022-03-25 11:00:00,92.06,92.22,92.01,92.08,21146.0,83.8426,83.9883,83.797,83.8608,21146.0
2022-03-25 11:05:00,92.08,92.16,91.97,91.98,21993.0,83.8608,83.9336,83.7606,83.7697,21993.0
2022-03-25 11:10:00,91.97,92.05,91.75,91.77,41449.0,83.7606,83.8335,83.5602,83.5785,41449.0
2022-03-25 11:15:00,91.75,91.79,91.58,91.59,17169.0,83.5602,83.5967,83.4054,83.4145,17169.0
2022-03-25 11:20:00,91.61,91.72,91.44,91.7,44609.0,83.4327,83.5329,83.2779,83.5147,44609.0
2022-03-25 11:25:00,91.69,91.83,91.55,91.82,37410.0,83.5056,83.6331,83.3781,83.624,37410.0
2022-03-25 11:30:00,91.8,91.94,91.79,91.9,22618.0,83.6058,83.7333,83.5967,83.6969,22618.0
2022-03-25 11:35:00,91.92,91.99,91.88,91.99,18862.0,83.7151,83.7788,83.6786,83.7788,18862.0
2022-03-25 11:40:00,91.98,92.17,91.98,92.1,17962.0,83.7697,83.9428,83.7697,83.879,17962.0
2022-03-25 11:45:00,92.12,92.17,92.02,92.02,13075.0,83.8972,83.9428,83.8061,83.8061,13075.0
2022-03-25 11:50:00,92.0,92.12,91.97,92.03,19934.0,83.7879,83.8972,83.7606,83.8152,19934.0
2022-03-25 11:55:00,92.03,92.22,92.02,92.2,24790.0,83.8152,83.9883,83.8061,83.9701,24790.0
2022-03-25 12:00:00,92.21,92.3,92.09,92.28,23728.0,83.9792,84.0611,83.8699,84.0429,23728.0
2022-03-25 12:05:00,92.26,92.31,92.17,92.18,20828.0,84.0247,84.0703,83.9428,83.9519,20828.0
2022-03-25 12:10:00,92.19,92.33,92.14,92.24,22301.0,83.961,84.0885,83.9154,84.0065,22301.0
2022-03-25 12:15:00,92.25,92.37,92.24,92.24,22586.0,84.0156,84.1249,84.0065,84.0065,22586.0
2022-03-25 12:20:00,92.26,92.38,92.24,92.33,17495.0,84.0247,84.134,84.0065,84.0885,17495.0
2022-03-25 12:25:00,92.31,92.39,92.28,92.37,18279.0,84.0703,84.1431,84.0429,84.1249,18279.0
2022-03-25 12:30:00,92.37,92.54,92.35,92.5,46517.0,84.1249,84.2797,84.1067,84.2433,46517.0
2022-03-25 12:35:00,92.52,92.52,92.44,92.47,15795.0,84.2615,84.2615,84.1887,84.216,15795.0
2022-03-25 12:40:00,92.45,92.51,92.38,92.51,18179.0,84.1978,84.2524,84.134,84.2524,18179.0
2022-03-25 12:45:00,92.51,92.52,92.4,92.48,15397.0,84.2524,84.2615,84.1522,84.2251,15397.0
2022-03-25 12:50:00,92.46,92.78,92.43,92.69,51855.0,84.2069,84.4983,84.1795,84.4163,51855.0
2022-03-25 12:55:00,92.71,92.73,92.46,92.65,48858.0,84.4346,84.4528,84.2069,84.3799,48858.0
2022-03-25 13:00:00,92.67,92.76,92.52,92.66,63781.0,84.3981,84.4801,84.2615,84.389,63781.0
2022-03-25 13:05:00,92.66,92.78,92.58,92.68,50867.0,84.389,84.4983,84.3162,84.4072,50867.0
2022-03-25 13:10:00,92.66,92.68,92.55,92.59,17835.0,84.389,84.4072,84.2888,84.3253,17835.0
2022-03-25 13:15:00,92.59,92.61,92.44,92.5,23500.0,84.3253,84.3435,84.1887,84.2433,23500.0
2022-03-25 13:20:00,92.48,92.5,92.31,92.43,40627.0,84.2251,84.2433,84.0703,84.1795,40627.0
2022-03-25 13:25:00,92.48,92.59,92.4,92.59,18084.0,84.2251,84.3253,84.1522,84.3253,18084.0
2022-03-25 13:30:00,92.6,92.62,92.55,92.56,12515.0,84.3344,84.3526,84.2888,84.2979,12515.0
2022-03-25 13:35:00,92.58,92.61,92.49,92.6,15480.0,84.3162,84.3435,84.2342,84.3344,15480.0
2022-03-25 13:40:00,92.61,92.69,92.54,92.66,22438.0,84.3435,84.4163,84.2797,84.389,22438.0
2022-03-25 13:45:00,92.67,92.81,92.66,92.73,23016.0,84.3981,84.5256,84.389,84.4528,23016.0
2022-03-25 13:50:00,92.74,92.82,92.71,92.8,28635.0,84.4619,84.5347,84.4346,84.5165,28635.0
2022-03-25 13:55:00,92.81,92.91,92.73,92.88,16132.0,84.5256,84.6167,84.4528,84.5894,16132.0
2022-03-25 14:00:00,92.89,92.99,92.88,92.99,19854.0,84.5985,84.6896,84.5894,84.6896,19854.0
2022-03-25 14:05:00,92.98,93.0,92.87,92.9,35447.0,84.6805,84.6987,84.5803,84.6076,35447.0
2022-03-25 14:10:00,92.91,92.93,92.81,92.87,20124.0,84.6167,84.6349,84.5256,84.5803,20124.0
2022-03-25 14:15:00,92.87,93.08,92.84,93.08,29587.0,84.5803,84.7715,84.5529,84.7715,29587.0
2022-03-25 14:20:00,93.08,93.12,93.02,93.08,31732.0,84.7715,84.808,84.7169,84.7715,31732.0
2022-03-25 14:25:00,93.09,93.12,92.98,93.08,18768.0,84.7806,84.808,84.6805,84.7715,18768.0
2022-03-25 14:30:00,93.07,93.15,93.01,93.1,33559.0,84.7624,84.8353,84.7078,84.7897,33559.0
2022-03-25 14:35:00,93.09,93.29,93.04,93.19,40741.0,84.7806,84.9628,84.7351,84.8717,40741.0
2022-03-25 14:40:00,93.16,93.37,93.09,93.33,72902.0,84.8444,85.0356,84.7806,84.9992,72902.0
2022-03-25 14:45:00,93.33,93.35,93.17,93.2,51368.0,84.9992,85.0174,84.8535,84.8808,51368.0
2022-03-25 14:50:00,93.2,93.22,93.13,93.2,19653.0,84.8808,84.899,84.8171,84.8808,19653.0
2022-03-25 14:55:00,93.18,93.29,93.18,93.21,28035.0,84.8626,84.9628,84.8626,84.8899,28035.0
2022-03-25 15:00:00,93.21,93.21,92.99,93.08,30522.0,84.8899,84.8899,84.6896,84.7715,30522.0
2022-03-25 15:05:00,93.09,93.16,93.03,93.11,23396.0,84.7806,84.8444,84.726,84.7988,23396.0
2022-03-25 15:10:00,93.12,93.27,93.12,93.23,24475.0,84.808,84.9446,84.808,84.9081,24475.0
2022-03-25 15:15:00,93.24,93.34,93.19,93.33,20449.0,84.9172,85.0083,84.8717,84.9992,20449.0
2022-03-25 15:20:00,93.33,93.38,93.27,93.34,27919.0,84.9992,85.0447,84.9446,85.0083,27919.0
2022-03-25 15:25:00,93.34,93.36,93.19,93.24,36607.0,85.0083,85.0265,84.8717,84.9172,36607.0
2022-03-25 15:30:00,93.24,93.31,93.06,93.11,41668.0,84.9172,84.981,84.7533,84.7988,41668.0
2022-03-25 15:35:00,93.09,93.14,93.03,93.04,43428.0,84.7806,84.8262,84.726,84.7351,43428.0
2022-03-25 15:40:00,93.06,93.15,93.06,93.07,46534.0,84.7533,84.8353,84.7533,84.7624,46534.0
2022-03-25 15:45:00,93.08,93.32,93.06,93.31,67313.0,84.7715,84.9901,84.7533,84.981,67313.0
2022-03-25 15:50:00,93.32,93.42,93.23,93.39,91421.0,84.9901,85.0812,84.9081,85.0539,91421.0
2022-03-25 15:55:00,93.4,93.5,93.36,93.5,212479.0,85.063,85.154,85.0265,85.154,212479.0
2022-03-28 09:30:00,92.98,93.1,92.12,92.28,201957.0,84.6805,84.7897,83.8972,84.0429,201957.0
2022-03-28 09:35:00,92.24,92.46,91.57,91.65,119748.0,84.0065,84.2069,83.3963,83.4692,119748.0
2022-03-28 09:40:00,91.64,92.15,91.6,91.98,65988.0,83.4601,83.9245,83.4236,83.7697,65988.0
2022-03-28 09:45:00,91.98,92.13,91.76,92.02,68053.0,83.7697,83.9063,83.5694,83.8061,68053.0
2022-03-28 09:50:00,92.03,92.09,91.92,92.03,39075.0,83.8152,83.8699,83.7151,83.8152,39075.0
2022-03-28 09:55:00,92.03,92.05,91.76,91.95,42546.0,83.8152,83.8335,83.5694,83.7424,42546.0
2022-03-28 10:00:00,91.93,91.98,91.57,91.94,32686.0,83.7242,83.7697,83.3963,83.7333,32686.0
2022-03-28 10:05:00,91.94,92.29,91.88,92.18,27757.0,83.7333,84.052,83.6786,83.9519,27757.0
2022-03-28 10:10:00,92.13,92.17,91.95,92.07,20973.0,83.9063,83.9428,83.7424,83.8517,20973.0
2022-03-28 10:15:00,92.09,92.34,92.04,92.18,15139.0,83.8699,84.0976,83.8244,83.9519,15139.0
2022-03-28 10:20:00,92.18,92.57,92.18,92.46,19099.0,83.9519,84.307,83.9519,84.2069,19099.0
2022-03-28 10:25:00,92.46,92.7,92.44,92.56,27148.0,84.2069,84.4254,84.1887,84.2979,27148.0
2022-03-28 10:30:00,92.56,92.63,92.42,92.44,19734.0,84.2979,84.3617,84.1704,84.1887,19734.0
2022-03-28 10:35:00,92.42,92.57,92.37,92.43,11960.0,84.1704,84.307,84.1249,84.1795,11960.0
2022-03-28 10:40:00,92.44,92.53,92.22,92.24,24201.0,84.1887,84.2706,83.9883,84.0065,24201.0
2022-03-28 10:45:00,92.23,92.51,92.15,92.48,28300.0,83.9974,84.2524,83.9245,84.2251,28300.0
2022-03-28 10:50:00,92.47,92.64,92.44,92.58,18259.0,84.216,84.3708,84.1887,84.3162,18259.0
2022-03-28 10:55:00,92.61,92.79,92.57,92.75,33796.0,84.3435,84.5074,84.307,84.471,33796.0
2022-03-28 11:00:00,92.75,92.79,92.53,92.78,31216.0,84.471,84.5074,84.2706,84.4983,31216.0
2022-03-28 11:05:00,92.78,92.85,92.69,92.8,27404.0,84.4983,84.5621,84.4163,84.5165,27404.0
2022-03-28 11:10:00,92.8,92.84,92.67,92.74,23233.0,84.5165,84.5529,84.3981,84.4619,23233.0
2022-03-28 11:15:00,92.75,92.78,92.49,92.51,44685.0,84.471,84.4983,84.2342,84.2524,44685.0
2022-03-28 11:20:00,92.53,92.68,92.51,92.64,14540.0,84.2706,84.4072,84.2524,84.3708,14540.0
2022-03-28 11:25:00,92.64,92.64,92.43,92.52,28940.0,84.3708,84.3708,84.1795,84.2615,28940.0
2022-03-28 11:30:00,92.54,92.6,92.5,92.56,19065.0,84.2797,84.3344,84.2433,84.2979,19065.0
2022-03-28 11:35:00,92.55,92.62,92.53,92.61,13141.0,84.2888,84.3526,84.2706,84.3435,13141.0
2022-03-28 11:40:00,92.61,92.61,92.49,92.56,17526.0,84.3435,84.3435,84.2342,84.2979,17526.0
2022-03-28 11:45:00,92.54,92.54,92.36,92.39,83381.0,84.2797,84.2797,84.1158,84.1431,83381.0
2022-03-28 11:50:00,92.38,92.48,92.35,92.48,25483.0,84.134,84.2251,84.1067,84.2251,25483.0
2022-03-28 11:55:00,92.47,92.56,92.46,92.55,14883.0,84.216,84.2979,84.2069,84.2888,14883.0
2022-03-28 12:00:00,92.55,92.61,92.52,92.61,24027.0,84.2888,84.3435,84.2615,84.3435,24027.0
2022-03-28 12:05:00,92.61,92.64,92.29,92.29,20824.0,84.3435,84.3708,84.052,84.052,20824.0
2022-03-28 12:10:00,92.29,92.55,92.26,92.55,24844.0,84.052,84.2888,84.0247,84.2888,24844.0
2022-03-28 12:15:00,92.55,92.6,92.51,92.58,17256.0,84.2888,84.3344,84.2524,84.3162,17256.0
2022-03-28 12:20:00,92.58,92.63,92.56,92.62,16022.0,84.3162,84.3617,84.2979,84.3526,16022.0
2022-03-28 12:25:00,92.63,92.69,92.61,92.67,14219.0,84.3617,84.4163,84.3435,84.3981,14219.0
2022-03-28 12:30:00,92.68,92.69,92.48,92.51,12710.0,84.4072,84.4163,84.2251,84.2524,12710.0
2022-03-28 12:35:00,92.51,92.58,92.51,92.55,15056.0,84.2524,84.3162,84.2524,84.2888,15056.0
2022-03-28 12:40:00,92.54,92.64,92.54,92.57,10336.0,84.2797,84.3708,84.2797,84.307,10336.0
2022-03-28 12:45:00,92.55,92.6,92.49,92.52,13245.0,84.2888,84.3344,84.2342,84.2615,13245.0
2022-03-28 12:50:00,92.49,92.5,92.35,92.43,16931.0,84.2342,84.2433,84.1067,84.1795,16931.0
2022-03-28 12:55:00,92.42,92.5,92.35,92.43,27837.0,84.1704,84.2433,84.1067,84.1795,27837.0
2022-03-28 13:00:00,92.41,92.53,92.38,92.42,11479.0,84.1613,84.2706,84.134,84.1704,11479.0
2022-03-28 13:05:00,92.43,92.45,92.35,92.38,27941.0,84.1795,84.1978,84.1067,84.134,27941.0
2022-03-28 13:10:00,92.37,92.41,92.31,92.41,20535.0,84.1249,84.1613,84.0703,84.1613,20535.0
2022-03-28 13:15:00,92.42,92.42,92.31,92.39,30465.0,84.1704,84.1704,84.0703,84.1431,30465.0
2022-03-28 13:20:00,92.38,92.39,92.19,92.23,21202.0,84.134,84.1431,83.961,83.9974,21202.0
2022-03-28 13:25:00,92.23,92.33,92.2,92.23,28298.0,83.9974,84.0885,83.9701,83.9974,28298.0
2022-03-28 13:30:00,92.24,92.26,92.0,92.03,27772.0,84.0065,84.0247,83.7879,83.8152,27772.0
2022-03-28 13:35:00,92.04,92.04,91.84,91.9,29593.0,83.8244,83.8244,83.6422,83.6969,29593.0
2022-03-28 13:40:00,91.9,92.14,91.88,92.11,31890.0,83.6969,83.9154,83.6786,83.8881,31890.0
2022-03-28 13:45:00,92.13,92.22,92.1,92.16,12628.0,83.9063,83.9883,83.879,83.9336,12628.0
2022-03-28 13:50:00,92.16,92.21,92.07,92.1,11438.0,83.9336,83.9792,83.8517,83.879,11438.0
2022-03-28 13:55:00,92.1,92.13,91.98,91.99,9467.0,83.879,83.9063,83.7697,83.7788,9467.0
2022-03-28 14:00:00,91.99,92.12,91.99,92.02,12158.0,83.7788,83.8972,83.7788,83.8061,12158.0
2022-03-28 14:05:00,92.03,92.13,92.02,92.1,6039.0,83.8152,83.9063,83.8061,83.879,6039.0
2022-03-28 14:10:00,92.11,92.14,92.03,92.11,15894.0,83.8881,83.9154,83.8152,83.8881,15894.0
2022-03-28 14:15:00,92.11,92.15,92.07,92.07,11270.0,83.8881,83.9245,83.8517,83.8517,11270.0
2022-03-28 14:20:00,92.08,92.2,92.07,92.11,22791.0,83.8608,83.9701,83.8517,83.8881,22791.0
2022-03-28 14:25:00,92.12,92.17,92.06,92.13,18922.0,83.8972,83.9428,83.8426,83.9063,18922.0
2022-03-28 14:30:00,92.14,92.22,92.13,92.15,11018.0,83.9154,83.9883,83.9063,83.9245,11018.0
2022-03-28 14:35:00,92.16,92.19,92.13,92.19,10794.0,83.9336,83.961,83.9063,83.961,10794.0
2022-03-28 14:40:00,92.18,92.37,92.17,92.28,15817.0,83.9519,84.1249,83.9428,84.0429,15817.0
2022-03-28 14:45:00,92.28,92.3,92.24,92.26,11865.0,84.0429,84.0611,84.0065,84.0247,11865.0
2022-03-28 14:50:00,92.27,92.38,92.26,92.3,48084.0,84.0338,84.134,84.0247,84.0611,48084.0
2022-03-28 14:55:00,92.3,92.36,92.25,92.26,21220.0,84.0611,84.1158,84.0156,84.0247,21220.0
2022-03-28 15:00:00,92.26,92.28,91.95,92.05,59475.0,84.0247,84.0429,83.7424,83.8335,59475.0
2022-03-28 15:05:00,92.06,92.13,92.01,92.04,53100.0,83.8426,83.9063,83.797,83.8244,53100.0
2022-03-28 15:10:00,92.04,92.11,91.99,92.1,28972.0,83.8244,83.8881,83.7788,83.879,28972.0
2022-03-28 15:15:00,92.09,92.14,91.97,91.99,23064.0,83.8699,83.9154,83.7606,83.7788,23064.0
2022-03-28 15:20:00,92.0,92.12,91.99,92.12,32674.0,83.7879,83.8972,83.7788,83.8972,32674.0
2022-03-28 15:25:00,92.11,92.14,91.89,91.99,55604.0,83.8881,83.9154,83.6877,83.7788,55604.0
2022-03-28 15:30:00,91.99,92.08,91.9,92.03,44606.0,83.7788,83.8608,83.6969,83.8152,44606.0
2022-03-28 15:35:00,92.02,92.24,92.01,92.24,53958.0,83.8061,84.0065,83.797,84.0065,53958.0
2022-03-28 15:40:00,92.23,92.29,92.19,92.26,34373.0,83.9974,84.052,83.961,84.0247,34373.0
2022-03-28 15:45:00,92.27,92.35,92.24,92.3,50213.0,84.0338,84.1067,84.0065,84.0611,50213.0
2022-03-28 15:50:00,92.28,92.31,92.14,92.22,86582.0,84.0429,84.0703,83.9154,83.9883,86582.0
2022-03-28 15:55:00,92.23,92.37,92.2,92.37,298989.0,83.9974,84.1249,83.9701,84.1249,298989.0
2022-03-29 09:30:00,90.0,90.3,87.68,87.68,548872.0,81.9665,82.2397,79.8535,79.8535,548872.0
2022-03-29 09:35:00,87.72,88.25,86.77,87.25,279183.0,79.89,80.3727,79.0248,79.4619,279183.0
2022-03-29 09:40:00,87.35,87.35,86.3,86.7,288081.0,79.553,79.553,78.5967,78.961,288081.0
2022-03-29 09:45:00,86.7,86.83,86.17,86.38,223752.0,78.961,79.0794,78.4783,78.6696,223752.0
2022-03-29 09:50:00,86.36,86.7,85.66,86.68,155516.0,78.6514,78.961,78.0138,78.9428,155516.0
2022-03-29 09:55:00,86.63,87.29,86.31,87.08,227551.0,78.8973,79.4984,78.6058,79.3071,227551.0
2022-03-29 10:00:00,87.16,87.24,86.74,86.94,124670.0,79.38,79.4528,78.9974,79.1796,124670.0
2022-03-29 10:05:00,86.92,87.5,86.92,87.34,128403.0,79.1614,79.6896,79.1614,79.5439,128403.0
2022-03-29 10:10:00,87.37,88.14,87.23,88.02,90165.0,79.5712,80.2725,79.4437,80.1632,90165.0
2022-03-29 10:15:00,88.06,88.33,87.79,87.94,53615.0,80.1996,80.4455,79.9537,80.0903,53615.0
2022-03-29 10:20:00,87.96,88.21,87.8,88.17,56146.0,80.1085,80.3362,79.9628,80.2998,56146.0
2022-03-29 10:25:00,88.17,88.54,88.17,88.26,43136.0,80.2998,80.6368,80.2998,80.3818,43136.0
2022-03-29 10:30:00,88.26,88.59,88.19,88.47,49904.0,80.3818,80.6823,80.318,80.573,49904.0
2022-03-29 10:35:00,88.46,88.5,88.13,88.21,131245.0,80.5639,80.6003,80.2634,80.3362,131245.0
2022-03-29 10:40:00,88.24,88.38,87.94,87.98,94707.0,80.3636,80.4911,80.0903,80.1268,94707.0
2022-03-29 10:45:00,87.9,87.99,87.55,87.66,88554.0,80.0539,80.1359,79.7351,79.8353,88554.0
2022-03-29 10:50:00,87.66,87.67,87.07,87.27,71808.0,79.8353,79.8444,79.298,79.4801,71808.0
2022-03-29 10:55:00,87.24,87.53,87.2,87.4,53718.0,79.4528,79.7169,79.4164,79.5985,53718.0
2022-03-29 11:00:00,87.4,87.43,86.75,86.77,726488.0,79.5985,79.6259,79.0066,79.0248,726488.0
2022-03-29 11:05:00,86.75,86.85,86.24,86.34,87811.0,79.0066,79.0976,78.5421,78.6331,87811.0
2022-03-29 11:10:00,86.34,86.57,86.13,86.25,91121.0,78.6331,78.8426,78.4419,78.5512,91121.0
2022-03-29 11:15:00,86.27,86.59,86.27,86.47,36716.0,78.5694,78.8608,78.5694,78.7515,36716.0
2022-03-29 11:20:00,86.47,86.85,86.47,86.67,45344.0,78.7515,79.0976,78.7515,78.9337,45344.0
2022-03-29 11:25:00,86.68,86.9,86.64,86.68,26130.0,78.9428,79.1432,78.9064,78.9428,26130.0
2022-03-29 11:30:00,86.71,86.79,86.57,86.66,45488.0,78.9701,79.043,78.8426,78.9246,45488.0
2022-03-29 11:35:00,86.66,86.75,86.58,86.59,37399.0,78.9246,79.0066,78.8517,78.8608,37399.0
2022-03-29 11:40:00,86.61,86.7,86.3,86.47,44955.0,78.879,78.961,78.5967,78.7515,44955.0
2022-03-29 11:45:00,86.47,86.61,86.45,86.61,29468.0,78.7515,78.879,78.7333,78.879,29468.0
2022-03-29 11:50:00,86.59,86.72,86.54,86.64,33943.0,78.8608,78.9792,78.8153,78.9064,33943.0
2022-03-29 11:55:00,86.64,86.7,86.6,86.63,28134.0,78.9064,78.961,78.8699,78.8973,28134.0
2022-03-29 12:00:00,86.64,86.72,86.61,86.64,27528.0,78.9064,78.9792,78.879,78.9064,27528.0
2022-03-29 12:05:00,86.63,86.66,86.14,86.18,63279.0,78.8973,78.9246,78.451,78.4874,63279.0
2022-03-29 12:10:00,86.2,86.31,86.16,86.29,45210.0,78.5056,78.6058,78.4692,78.5876,45210.0
2022-03-29 12:15:00,86.3,86.37,86.24,86.24,25583.0,78.5967,78.6605,78.5421,78.5421,25583.0
2022-03-29 12:20:00,86.27,86.4,86.23,86.31,33276.0,78.5694,78.6878,78.533,78.6058,33276.0
2022-03-29 12:25:00,86.29,86.53,86.28,86.53,31403.0,78.5876,78.8062,78.5785,78.8062,31403.0
2022-03-29 12:30:00,86.53,86.66,86.49,86.58,33089.0,78.8062,78.9246,78.7698,78.8517,33089.0
2022-03-29 12:35:00,86.54,86.65,86.51,86.54,32939.0,78.8153,78.9155,78.788,78.8153,32939.0
2022-03-29 12:40:00,86.55,86.56,86.32,86.4,41699.0,78.8244,78.8335,78.6149,78.6878,41699.0
2022-03-29 12:45:00,86.4,86.55,86.39,86.39,31247.0,78.6878,78.8244,78.6787,78.6787,31247.0
2022-03-29 12:50:00,86.4,86.56,86.39,86.47,26841.0,78.6878,78.8335,78.6787,78.7515,26841.0
2022-03-29 12:55:00,86.47,86.49,86.28,86.38,68263.0,78.7515,78.7698,78.5785,78.6696,68263.0
2022-03-29 13:00:00,86.36,86.44,86.28,86.32,41199.0,78.6514,78.7242,78.5785,78.6149,41199.0
2022-03-29 13:05:00,86.33,86.33,86.08,86.14,102557.0,78.624,78.624,78.3964,78.451,102557.0
2022-03-29 13:10:00,86.11,86.22,86.01,86.2,45759.0,78.4237,78.5239,78.3326,78.5056,45759.0
2022-03-29 13:15:00,86.21,86.43,86.18,86.34,105225.0,78.5148,78.7151,78.4874,78.6331,105225.0
2022-03-29 13:20:00,86.35,86.62,86.33,86.56,48204.0,78.6423,78.8882,78.624,78.8335,48204.0
2022-03-29 13:25:00,86.57,86.67,86.5,86.64,53228.0,78.8426,78.9337,78.7789,78.9064,53228.0
2022-03-29 13:30:00,86.63,86.75,86.61,86.64,47744.0,78.8973,79.0066,78.879,78.9064,47744.0
2022-03-29 13:35:00,86.66,86.76,86.63,86.66,30980.0,78.9246,79.0157,78.8973,78.9246,30980.0
2022-03-29 13:40:00,86.66,86.81,86.64,86.74,52181.0,78.9246,79.0612,78.9064,78.9974,52181.0
2022-03-29 13:45:00,86.72,86.85,86.65,86.77,38469.0,78.9792,79.0976,78.9155,79.0248,38469.0
2022-03-29 13:50:00,86.77,86.85,86.74,86.85,35883.0,79.0248,79.0976,78.9974,79.0976,35883.0
2022-03-29 13:55:00,86.86,87.03,86.86,87.01,46436.0,79.1067,79.2616,79.1067,79.2433,46436.0
2022-03-29 14:00:00,87.01,87.02,86.8,86.9,39053.0,79.2433,79.2525,79.0521,79.1432,39053.0
2022-03-29 14:05:00,86.92,86.96,86.89,86.96,23089.0,79.1614,79.1978,79.1341,79.1978,23089.0
2022-03-29 14:10:00,86.97,87.08,86.93,87.07,32362.0,79.2069,79.3071,79.1705,79.298,32362.0
2022-03-29 14:15:00,87.06,87.07,86.92,87.02,41348.0,79.2889,79.298,79.1614,79.2525,41348.0
2022-03-29 14:20:00,87.03,87.12,87.0,87.09,33124.0,79.2616,79.3435,79.2342,79.3162,33124.0
2022-03-29 14:25:00,87.09,87.18,87.07,87.13,165745.0,79.3162,79.3982,79.298,79.3526,165745.0
2022-03-29 14:30:00,87.1,87.22,87.08,87.13,26240.0,79.3253,79.4346,79.3071,79.3526,26240.0
2022-03-29 14:35:00,87.14,87.17,87.05,87.17,36065.0,79.3617,79.3891,79.2798,79.3891,36065.0
2022-03-29 14:40:00,87.17,87.22,87.06,87.13,32318.0,79.3891,79.4346,79.2889,79.3526,32318.0
2022-03-29 14:45:00,87.13,87.18,87.06,87.1,39519.0,79.3526,79.3982,79.2889,79.3253,39519.0
2022-03-29 14:50:00,87.1,87.14,86.89,86.95,33978.0,79.3253,79.3617,79.1341,79.1887,33978.0
2022-03-29 14:55:00,86.95,86.99,86.87,86.97,40424.0,79.1887,79.2251,79.1158,79.2069,40424.0
2022-03-29 15:00:00,86.95,87.07,86.95,87.03,34339.0,79.1887,79.298,79.1887,79.2616,34339.0
2022-03-29 15:05:00,87.03,87.12,86.99,87.1,70693.0,79.2616,79.3435,79.2251,79.3253,70693.0
2022-03-29 15:10:00,87.09,87.13,87.02,87.1,42034.0,79.3162,79.3526,79.2525,79.3253,42034.0
2022-03-29 15:15:00,87.1,87.24,87.09,87.19,61038.0,79.3253,79.4528,79.3162,79.4073,61038.0
2022-03-29 15:20:00,87.19,87.23,87.16,87.2,64891.0,79.4073,79.4437,79.38,79.4164,64891.0
2022-03-29 15:25:00,87.21,87.28,87.18,87.25,49758.0,79.4255,79.4892,79.3982,79.4619,49758.0
2022-03-29 15:30:00,87.25,87.32,87.2,87.32,54446.0,79.4619,79.5257,79.4164,79.5257,54446.0
2022-03-29 15:35:00,87.31,87.49,87.3,87.45,77922.0,79.5166,79.6805,79.5075,79.6441,77922.0
2022-03-29 15:40:00,87.45,87.47,87.23,87.33,105049.0,79.6441,79.6623,79.4437,79.5348,105049.0
2022-03-29 15:45:00,87.33,87.48,87.32,87.48,132901.0,79.5348,79.6714,79.5257,79.6714,132901.0
2022-03-29 15:50:00,87.49,87.56,87.41,87.55,280331.0,79.6805,79.7442,79.6076,79.7351,280331.0
2022-03-29 15:55:00,87.57,87.84,87.56,87.84,557114.0,79.7534,79.9993,79.7442,79.9993,557114.0
2022-03-30 09:30:00,88.33,89.44,88.33,89.4,152061.0,80.4455,81.4564,80.4455,81.42,152061.0
2022-03-30 09:35:00,89.34,89.8,89.23,89.68,66395.0,81.3654,81.7843,81.2652,81.675,66395.0
2022-03-30 09:40:00,89.69,89.69,88.71,88.75,55018.0,81.6841,81.6841,80.7916,80.828,55018.0
2022-03-30 09:45:00,88.68,89.03,88.6,89.02,26170.0,80.7643,81.083,80.6914,81.0739,26170.0
2022-03-30 09:50:00,89.01,89.55,88.87,89.41,30440.0,81.0648,81.5566,80.9373,81.4291,30440.0
2022-03-30 09:55:00,89.39,89.44,89.02,89.11,33381.0,81.4109,81.4564,81.0739,81.1559,33381.0
2022-03-30 10:00:00,89.08,89.16,88.84,88.98,17687.0,81.1286,81.2014,80.91,81.0375,17687.0
2022-03-30 10:05:00,88.98,89.09,88.82,88.85,21712.0,81.0375,81.1377,80.8918,80.9191,21712.0
2022-03-30 10:10:00,88.83,88.93,88.74,88.76,14044.0,80.9009,80.992,80.8189,80.8371,14044.0
2022-03-30 10:15:00,88.75,88.95,88.69,88.95,15007.0,80.828,81.0102,80.7734,81.0102,15007.0
2022-03-30 10:20:00,88.97,89.05,88.67,88.67,23309.0,81.0284,81.1012,80.7552,80.7552,23309.0
2022-03-30 10:25:00,88.66,88.68,88.51,88.61,28681.0,80.7461,80.7643,80.6095,80.7005,28681.0
2022-03-30 10:30:00,88.58,88.82,88.54,88.82,24556.0,80.6732,80.8918,80.6368,80.8918,24556.0
2022-03-30 10:35:00,88.83,88.93,88.77,88.79,12906.0,80.9009,80.992,80.8462,80.8645,12906.0
2022-03-30 10:40:00,88.77,88.98,88.74,88.98,33261.0,80.8462,81.0375,80.8189,81.0375,33261.0
2022-03-30 10:45:00,89.0,89.05,88.88,88.92,16894.0,81.0557,81.1012,80.9464,80.9829,16894.0
2022-03-30 10:50:00,88.92,89.1,88.9,89.09,13957.0,80.9829,81.1468,80.9646,81.1377,13957.0
2022-03-30 10:55:00,89.07,89.1,88.92,88.95,20925.0,81.1195,81.1468,80.9829,81.0102,20925.0
2022-03-30 11:00:00,88.95,89.0,88.86,88.95,12671.0,81.0102,81.0557,80.9282,81.0102,12671.0
2022-03-30 11:05:00,88.93,88.98,88.75,88.78,17034.0,80.992,81.0375,80.828,80.8554,17034.0
2022-03-30 11:10:00,88.8,88.82,88.65,88.65,15489.0,80.8736,80.8918,80.737,80.737,15489.0
2022-03-30 11:15:00,88.67,88.78,88.64,88.78,22958.0,80.7552,80.8554,80.7278,80.8554,22958.0
2022-03-30 11:20:00,88.77,88.83,88.73,88.76,28767.0,80.8462,80.9009,80.8098,80.8371,28767.0
2022-03-30 11:25:00,88.75,88.75,88.53,88.64,29307.0,80.828,80.828,80.6277,80.7278,29307.0
2022-03-30 11:30:00,88.66,88.79,88.65,88.76,14094.0,80.7461,80.8645,80.737,80.8371,14094.0
2022-03-30 11:35:00,88.78,88.91,88.69,88.8,17900.0,80.8554,80.9737,80.7734,80.8736,17900.0
2022-03-30 11:40:00,88.81,88.85,88.74,88.74,15424.0,80.8827,80.9191,80.8189,80.8189,15424.0
2022-03-30 11:45:00,88.73,89.0,88.73,88.99,9058.0,80.8098,81.0557,80.8098,81.0466,9058.0
2022-03-30 11:50:00,89.0,89.09,88.89,89.08,38895.0,81.0557,81.1377,80.9555,81.1286,38895.0
2022-03-30 11:55:00,89.09,89.11,88.92,88.94,15478.0,81.1377,81.1559,80.9829,81.0011,15478.0
2022-03-30 12:00:00,88.92,89.01,88.89,88.98,10471.0,80.9829,81.0648,80.9555,81.0375,10471.0
2022-03-30 12:05:00,88.96,88.96,88.85,88.86,13679.0,81.0193,81.0193,80.9191,80.9282,13679.0
2022-03-30 12:10:00,88.88,88.97,88.83,88.9,10002.0,80.9464,81.0284,80.9009,80.9646,10002.0
2022-03-30 12:15:00,88.89,89.1,88.89,89.06,19200.0,80.9555,81.1468,80.9555,81.1104,19200.0
2022-03-30 12:20:00,89.05,89.09,89.01,89.03,11461.0,81.1012,81.1377,81.0648,81.083,11461.0
2022-03-30 12:25:00,89.03,89.07,88.86,88.89,14150.0,81.083,81.1195,80.9282,80.9555,14150.0
2022-03-30 12:30:00,88.89,89.0,88.88,88.96,20530.0,80.9555,81.0557,80.9464,81.0193,20530.0
2022-03-30 12:35:00,88.96,89.0,88.83,88.93,13561.0,81.0193,81.0557,80.9009,80.992,13561.0
2022-03-30 12:40:00,88.97,89.0,88.89,88.94,43768.0,81.0284,81.0557,80.9555,81.0011,43768.0
2022-03-30 12:45:00,88.9,89.05,88.9,89.02,15776.0,80.9646,81.1012,80.9646,81.0739,15776.0
2022-03-30 12:50:00,89.05,89.1,88.9,88.97,14597.0,81.1012,81.1468,80.9646,81.0284,14597.0
2022-03-30 12:55:00,88.96,88.97,88.83,88.88,23342.0,81.0193,81.0284,80.9009,80.9464,23342.0
2022-03-30 13:00:00,88.89,88.94,88.83,88.9,8036.0,80.9555,81.0011,80.9009,80.9646,8036.0
2022-03-30 13:05:00,88.9,89.0,88.89,88.99,13895.0,80.9646,81.0557,80.9555,81.0466,13895.0
2022-03-30 13:10:00,88.98,89.02,88.92,88.95,13875.0,81.0375,81.0739,80.9829,81.0102,13875.0
2022-03-30 13:15:00,88.97,89.0,88.9,88.97,28040.0,81.0284,81.0557,80.9646,81.0284,28040.0
2022-03-30 13:20:00,89.0,89.0,88.81,88.83,17213.0,81.0557,81.0557,80.8827,80.9009,17213.0
2022-03-30 13:25:00,88.82,88.82,88.61,88.66,69657.0,80.8918,80.8918,80.7005,80.7461,69657.0
2022-03-30 13:30:00,88.64,88.65,88.46,88.53,76751.0,80.7278,80.737,80.5639,80.6277,76751.0
2022-03-30 13:35:00,88.5,88.58,88.4,88.49,12844.0,80.6003,80.6732,80.5093,80.5912,12844.0
2022-03-30 13:40:00,88.51,88.56,88.39,88.56,38671.0,80.6095,80.655,80.5002,80.655,38671.0
2022-03-30 13:45:00,88.58,88.61,88.51,88.55,26742.0,80.6732,80.7005,80.6095,80.6459,26742.0
2022-03-30 13:50:00,88.55,88.72,88.52,88.62,13607.0,80.6459,80.8007,80.6186,80.7096,13607.0
2022-03-30 13:55:00,88.6,88.71,88.54,88.71,13080.0,80.6914,80.7916,80.6368,80.7916,13080.0
2022-03-30 14:00:00,88.69,88.81,88.69,88.79,10572.0,80.7734,80.8827,80.7734,80.8645,10572.0
2022-03-30 14:05:00,88.83,88.83,88.72,88.76,17369.0,80.9009,80.9009,80.8007,80.8371,17369.0
2022-03-30 14:10:00,88.78,88.8,88.69,88.75,17480.0,80.8554,80.8736,80.7734,80.828,17480.0
2022-03-30 14:15:00,88.74,88.81,88.69,88.8,14704.0,80.8189,80.8827,80.7734,80.8736,14704.0
2022-03-30 14:20:00,88.79,88.93,88.78,88.88,20440.0,80.8645,80.992,80.8554,80.9464,20440.0
2022-03-30 14:25:00,88.89,88.95,88.86,88.93,17627.0,80.9555,81.0102,80.9282,80.992,17627.0
2022-03-30 14:30:00,88.92,88.92,88.8,88.81,14999.0,80.9829,80.9829,80.8736,80.8827,14999.0
2022-03-30 14:35:00,88.81,88.9,88.78,88.84,7908.0,80.8827,80.9646,80.8554,80.91,7908.0
2022-03-30 14:40:00,88.85,88.86,88.71,88.79,14950.0,80.9191,80.9282,80.7916,80.8645,14950.0
2022-03-30 14:45:00,88.79,88.89,88.78,88.84,11985.0,80.8645,80.9555,80.8554,80.91,11985.0
2022-03-30 14:50:00,88.85,88.85,88.76,88.8,25021.0,80.9191,80.9191,80.8371,80.8736,25021.0
2022-03-30 14:55:00,88.8,88.85,88.74,88.83,7127.0,80.8736,80.9191,80.8189,80.9009,7127.0
2022-03-30 15:00:00,88.81,88.84,88.8,88.81,9853.0,80.8827,80.91,80.8736,80.8827,9853.0
2022-03-30 15:05:00,88.8,88.87,88.79,88.81,23453.0,80.8736,80.9373,80.8645,80.8827,23453.0
2022-03-30 15:10:00,88.82,88.82,88.73,88.81,15983.0,80.8918,80.8918,80.8098,80.8827,15983.0
2022-03-30 15:15:00,88.82,88.87,88.78,88.86,24083.0,80.8918,80.9373,80.8554,80.9282,24083.0
2022-03-30 15:20:00,88.85,88.92,88.83,88.91,24118.0,80.9191,80.9829,80.9009,80.9737,24118.0
2022-03-30 15:25:00,88.9,88.95,88.88,88.94,34879.0,80.9646,81.0102,80.9464,81.0011,34879.0
2022-03-30 15:30:00,88.93,89.06,88.91,89.0,30849.0,80.992,81.1104,80.9737,81.0557,30849.0
2022-03-30 15:35:00,89.01,89.08,88.97,89.0,26412.0,81.0648,81.1286,81.0284,81.0557,26412.0
2022-03-30 15:40:00,89.0,89.06,88.98,89.01,50799.0,81.0557,81.1104,81.0375,81.0648,50799.0
2022-03-30 15:45:00,89.01,89.07,88.99,89.05,33865.0,81.0648,81.1195,81.0466,81.1012,33865.0
2022-03-30 15:50:00,89.05,89.16,88.98,89.16,87507.0,81.1012,81.2014,81.0375,81.2014,87507.0
2022-03-30 15:55:00,89.16,89.34,89.15,89.32,168317.0,81.2014,81.3654,81.1923,81.3471,168317.0
2022-03-31 09:30:00,88.89,89.89,88.62,89.82,96785.0,80.9555,81.8663,80.7096,81.8025,96785.0
2022-03-31 09:35:00,89.82,89.91,89.62,89.8,25837.0,81.8025,81.8845,81.6204,81.7843,25837.0
2022-03-31 09:40:00,89.75,89.89,89.5,89.55,29063.0,81.7388,81.8663,81.5111,81.5566,29063.0
2022-03-31 09:45:00,89.52,90.1,89.46,89.99,42771.0,81.5293,82.0575,81.4747,81.9573,42771.0
2022-03-31 09:50:00,89.99,90.17,89.94,90.11,51655.0,81.9573,82.1213,81.9118,82.0666,51655.0
2022-03-31 09:55:00,90.1,90.26,89.97,89.98,49151.0,82.0575,82.2032,81.9391,81.9482,49151.0
2022-03-31 10:00:00,90.04,90.17,89.95,90.05,32303.0,82.0029,82.1213,81.9209,82.012,32303.0
2022-03-31 10:05:00,90.04,90.22,89.97,90.15,27705.0,82.0029,82.1668,81.9391,82.1031,27705.0
2022-03-31 10:10:00,90.13,90.2,89.99,90.05,20923.0,82.0848,82.1486,81.9573,82.012,20923.0
2022-03-31 10:15:00,90.03,90.19,89.95,90.09,42241.0,81.9938,82.1395,81.9209,82.0484,42241.0
2022-03-31 10:20:00,90.06,90.25,90.06,90.19,21466.0,82.0211,82.1941,82.0211,82.1395,21466.0
2022-03-31 10:25:00,90.18,90.32,90.16,90.3,17861.0,82.1304,82.2579,82.1122,82.2397,17861.0
2022-03-31 10:30:00,90.28,90.36,90.1,90.34,29767.0,82.2215,82.2943,82.0575,82.2761,29767.0
2022-03-31 10:35:00,90.34,90.46,90.2,90.24,31586.0,82.2761,82.3854,82.1486,82.185,31586.0
2022-03-31 10:40:00,90.25,90.33,90.13,90.23,32595.0,82.1941,82.267,82.0848,82.1759,32595.0
2022-03-31 10:45:00,90.25,90.3,90.18,90.23,16534.0,82.1941,82.2397,82.1304,82.1759,16534.0
2022-03-31 10:50:00,90.21,90.21,90.08,90.15,21054.0,82.1577,82.1577,82.0393,82.1031,21054.0
2022-03-31 10:55:00,90.18,90.24,90.09,90.21,11361.0,82.1304,82.185,82.0484,82.1577,11361.0
2022-03-31 11:00:00,90.19,90.35,90.08,90.1,16701.0,82.1395,82.2852,82.0393,82.0575,16701.0
2022-03-31 11:05:00,90.08,90.1,89.93,90.03,41839.0,82.0393,82.0575,81.9027,81.9938,41839.0
2022-03-31 11:10:00,90.0,90.02,89.79,89.81,15493.0,81.9665,81.9847,81.7752,81.7934,15493.0
2022-03-31 11:15:00,89.8,89.83,89.63,89.76,20638.0,81.7843,81.8116,81.6295,81.7479,20638.0
2022-03-31 11:20:00,89.78,89.93,89.73,89.9,22166.0,81.7661,81.9027,81.7206,81.8754,22166.0
2022-03-31 11:25:00,89.88,90.13,89.88,90.1,11009.0,81.8572,82.0848,81.8572,82.0575,11009.0
2022-03-31 11:30:00,90.09,90.3,90.08,90.25,16839.0,82.0484,82.2397,82.0393,82.1941,16839.0
2022-03-31 11:35:00,90.25,90.43,90.24,90.43,30916.0,82.1941,82.3581,82.185,82.3581,30916.0
2022-03-31 11:40:00,90.45,90.6,90.43,90.58,26242.0,82.3763,82.5129,82.3581,82.4947,26242.0
2022-03-31 11:45:00,90.61,90.64,90.53,90.56,9864.0,82.522,82.5493,82.4491,82.4765,9864.0
2022-03-31 11:50:00,90.59,90.59,90.43,90.45,7373.0,82.5038,82.5038,82.3581,82.3763,7373.0
2022-03-31 11:55:00,90.45,90.59,90.45,90.53,21109.0,82.3763,82.5038,82.3763,82.4491,21109.0
2022-03-31 12:00:00,90.52,90.57,90.48,90.52,5468.0,82.44,82.4856,82.4036,82.44,5468.0
2022-03-31 12:05:00,90.5,90.56,90.49,90.54,10730.0,82.4218,82.4765,82.4127,82.4582,10730.0
2022-03-31 12:10:00,90.54,90.69,90.5,90.68,24570.0,82.4582,82.5949,82.4218,82.5858,24570.0
2022-03-31 12:15:00,90.67,90.77,90.67,90.76,14742.0,82.5766,82.6677,82.5766,82.6586,14742.0
2022-03-31 12:20:00,90.77,90.79,90.64,90.64,14655.0,82.6677,82.6859,82.5493,82.5493,14655.0
2022-03-31 12:25:00,90.64,90.64,90.54,90.56,7502.0,82.5493,82.5493,82.4582,82.4765,7502.0
2022-03-31 12:30:00,90.55,90.67,90.55,90.63,6213.0,82.4674,82.5766,82.4674,82.5402,6213.0
2022-03-31 12:35:00,90.62,90.64,90.47,90.51,10646.0,82.5311,82.5493,82.3945,82.4309,10646.0
2022-03-31 12:40:00,90.52,90.53,90.44,90.45,10156.0,82.44,82.4491,82.3672,82.3763,10156.0
2022-03-31 12:45:00,90.43,90.53,90.41,90.52,15891.0,82.3581,82.4491,82.3399,82.44,15891.0
2022-03-31 12:50:00,90.52,90.57,90.49,90.57,14578.0,82.44,82.4856,82.4127,82.4856,14578.0
2022-03-31 12:55:00,90.58,90.59,90.54,90.59,3242.0,82.4947,82.5038,82.4582,82.5038,3242.0
2022-03-31 13:00:00,90.57,90.63,90.53,90.61,14370.0,82.4856,82.5402,82.4491,82.522,14370.0
2022-03-31 13:05:00,90.61,90.75,90.61,90.7,11053.0,82.522,82.6495,82.522,82.604,11053.0
2022-03-31 13:10:00,90.69,90.71,90.64,90.66,10463.0,82.5949,82.6131,82.5493,82.5675,10463.0
2022-03-31 13:15:00,90.65,90.66,90.59,90.61,10914.0,82.5584,82.5675,82.5038,82.522,10914.0
2022-03-31 13:20:00,90.62,90.65,90.49,90.65,24392.0,82.5311,82.5584,82.4127,82.5584,24392.0
2022-03-31 13:25:00,90.65,90.71,90.52,90.52,11157.0,82.5584,82.6131,82.44,82.44,11157.0
2022-03-31 13:30:00,90.51,90.55,90.44,90.45,10177.0,82.4309,82.4674,82.3672,82.3763,10177.0
2022-03-31 13:35:00,90.45,90.53,90.39,90.5,16239.0,82.3763,82.4491,82.3216,82.4218,16239.0
2022-03-31 13:40:00,90.51,90.56,90.48,90.55,4404.0,82.4309,82.4765,82.4036,82.4674,4404.0
2022-03-31 13:45:00,90.56,90.56,90.44,90.47,9896.0,82.4765,82.4765,82.3672,82.3945,9896.0
2022-03-31 13:50:00,90.46,90.53,90.45,90.48,11709.0,82.3854,82.4491,82.3763,82.4036,11709.0
2022-03-31 13:55:00,90.48,90.57,90.48,90.52,6416.0,82.4036,82.4856,82.4036,82.44,6416.0
2022-03-31 14:00:00,90.53,90.53,90.4,90.43,8372.0,82.4491,82.4491,82.3307,82.3581,8372.0
2022-03-31 14:05:00,90.42,90.5,90.35,90.5,11587.0,82.349,82.4218,82.2852,82.4218,11587.0
2022-03-31 14:10:00,90.5,90.51,90.43,90.44,8190.0,82.4218,82.4309,82.3581,82.3672,8190.0
2022-03-31 14:15:00,90.43,90.46,90.31,90.32,31017.0,82.3581,82.3854,82.2488,82.2579,31017.0
2022-03-31 14:20:00,90.32,90.44,90.31,90.43,27189.0,82.2579,82.3672,82.2488,82.3581,27189.0
2022-03-31 14:25:00,90.42,90.51,90.39,90.46,21536.0,82.349,82.4309,82.3216,82.3854,21536.0
2022-03-31 14:30:00,90.47,90.51,90.27,90.3,18768.0,82.3945,82.4309,82.2124,82.2397,18768.0
2022-03-31 14:35:00,90.32,90.33,90.26,90.3,11340.0,82.2579,82.267,82.2032,82.2397,11340.0
2022-03-31 14:40:00,90.3,90.33,90.26,90.31,21149.0,82.2397,82.267,82.2032,82.2488,21149.0
2022-03-31 14:45:00,90.3,90.32,90.24,90.28,21377.0,82.2397,82.2579,82.185,82.2215,21377.0
2022-03-31 14:50:00,90.29,90.36,90.26,90.28,11556.0,82.2306,82.2943,82.2032,82.2215,11556.0
2022-03-31 14:55:00,90.28,90.33,90.27,90.3,21447.0,82.2215,82.267,82.2124,82.2397,21447.0
2022-03-31 15:00:00,90.31,90.4,90.31,90.38,7508.0,82.2488,82.3307,82.2488,82.3125,7508.0
2022-03-31 15:05:00,90.38,90.38,90.3,90.35,22732.0,82.3125,82.3125,82.2397,82.2852,22732.0
2022-03-31 15:10:00,90.31,90.44,90.28,90.42,12988.0,82.2488,82.3672,82.2215,82.349,12988.0
2022-03-31 15:15:00,90.44,90.46,90.41,90.44,10029.0,82.3672,82.3854,82.3399,82.3672,10029.0
2022-03-31 15:20:00,90.42,90.44,90.3,90.31,26829.0,82.349,82.3672,82.2397,82.2488,26829.0
2022-03-31 15:25:00,90.33,90.38,90.3,90.34,34290.0,82.267,82.3125,82.2397,82.2761,34290.0
2022-03-31 15:30:00,90.35,90.38,90.18,90.18,56263.0,82.2852,82.3125,82.1304,82.1304,56263.0
2022-03-31 15:35:00,90.19,90.38,90.17,90.32,40164.0,82.1395,82.3125,82.1213,82.2579,40164.0
2022-03-31 15:40:00,90.32,90.35,90.19,90.26,53217.0,82.2579,82.2852,82.1395,82.2032,53217.0
2022-03-31 15:45:00,90.25,90.29,90.22,90.28,77970.0,82.1941,82.2306,82.1668,82.2215,77970.0
2022-03-31 15:50:00,90.28,90.3,90.13,90.26,100582.0,82.2215,82.2397,82.0848,82.2032,100582.0
2022-03-31 15:55:00,90.28,90.34,90.17,90.26,507103.0,82.2215,82.2761,82.1213,82.2032,507103.0
2022-04-01 09:30:00,90.66,90.94,90.25,90.49,95124.0,82.5675,82.8225,82.1941,82.4127,95124.0
2022-04-01 09:35:00,90.61,91.26,90.61,91.06,31000.0,82.522,83.114,82.522,82.9318,31000.0
2022-04-01 09:40:00,91.08,91.23,90.89,91.14,23856.0,82.95,83.0867,82.777,83.0047,23856.0
2022-04-01 09:45:00,91.06,91.43,91.06,91.39,22919.0,82.9318,83.2688,82.9318,83.2324,22919.0
2022-04-01 09:50:00,91.42,91.49,91.21,91.33,26956.0,83.2597,83.3235,83.0684,83.1777,26956.0
2022-04-01 09:55:00,91.31,91.33,90.94,91.21,25921.0,83.1595,83.1777,82.8225,83.0684,25921.0
2022-04-01 10:00:00,91.18,91.49,91.16,91.22,24097.0,83.0411,83.3235,83.0229,83.0776,24097.0
2022-04-01 10:05:00,91.24,91.35,91.17,91.32,11771.0,83.0958,83.1959,83.032,83.1686,11771.0
2022-04-01 10:10:00,91.32,91.39,91.27,91.36,13210.0,83.1686,83.2324,83.1231,83.2051,13210.0
2022-04-01 10:15:00,91.36,91.36,91.12,91.21,20112.0,83.2051,83.2051,82.9865,83.0684,20112.0
2022-04-01 10:20:00,91.23,91.24,91.06,91.1,26458.0,83.0867,83.0958,82.9318,82.9683,26458.0
2022-04-01 10:25:00,91.13,91.15,90.94,90.94,31978.0,82.9956,83.0138,82.8225,82.8225,31978.0
2022-04-01 10:30:00,90.93,90.94,90.7,90.88,15009.0,82.8134,82.8225,82.604,82.7679,15009.0
2022-04-01 10:35:00,90.9,91.21,90.88,91.21,13581.0,82.7861,83.0684,82.7679,83.0684,13581.0
2022-04-01 10:40:00,91.21,91.24,90.95,90.96,10992.0,83.0684,83.0958,82.8317,82.8408,10992.0
2022-04-01 10:45:00,90.97,91.13,90.97,91.03,10917.0,82.8499,82.9956,82.8499,82.9045,10917.0
2022-04-01 10:50:00,91.04,91.06,90.89,90.98,8906.0,82.9136,82.9318,82.777,82.859,8906.0
2022-04-01 10:55:00,90.99,91.01,90.87,90.91,22114.0,82.8681,82.8863,82.7588,82.7952,22114.0
2022-04-01 11:00:00,90.87,90.93,90.76,90.85,8056.0,82.7588,82.8134,82.6586,82.7406,8056.0
2022-04-01 11:05:00,90.87,91.03,90.86,90.94,9443.0,82.7588,82.9045,82.7497,82.8225,9443.0
2022-04-01 11:10:00,90.95,91.17,90.93,91.17,9423.0,82.8317,83.032,82.8134,83.032,9423.0
2022-04-01 11:15:00,91.17,91.19,91.0,91.08,11820.0,83.032,83.0502,82.8772,82.95,11820.0
2022-04-01 11:20:00,91.1,91.11,90.98,91.09,9669.0,82.9683,82.9774,82.859,82.9592,9669.0
2022-04-01 11:25:00,91.1,91.16,91.05,91.07,14186.0,82.9683,83.0229,82.9227,82.9409,14186.0
2022-04-01 11:30:00,91.06,91.07,90.86,90.98,11225.0,82.9318,82.9409,82.7497,82.859,11225.0
2022-04-01 11:35:00,90.99,91.04,90.91,91.02,7195.0,82.8681,82.9136,82.7952,82.8954,7195.0
2022-04-01 11:40:00,91.01,91.01,90.87,90.87,12562.0,82.8863,82.8863,82.7588,82.7588,12562.0
2022-04-01 11:45:00,90.87,90.87,90.71,90.83,18557.0,82.7588,82.7588,82.6131,82.7224,18557.0
2022-04-01 11:50:00,90.81,90.87,90.72,90.87,11194.0,82.7041,82.7588,82.6222,82.7588,11194.0
2022-04-01 11:55:00,90.86,90.89,90.69,90.72,29222.0,82.7497,82.777,82.5949,82.6222,29222.0
2022-04-01 12:00:00,90.72,90.74,90.54,90.55,7745.0,82.6222,82.6404,82.4582,82.4674,7745.0
2022-04-01 12:05:00,90.53,90.56,90.41,90.52,30049.0,82.4491,82.4765,82.3399,82.44,30049.0
2022-04-01 12:10:00,90.52,90.58,90.51,90.53,8138.0,82.44,82.4947,82.4309,82.4491,8138.0
2022-04-01 12:15:00,90.53,90.57,90.5,90.57,19848.0,82.4491,82.4856,82.4218,82.4856,19848.0
2022-04-01 12:20:00,90.57,90.57,90.3,90.3,24440.0,82.4856,82.4856,82.2397,82.2397,24440.0
2022-04-01 12:25:00,90.31,90.5,90.31,90.38,10623.0,82.2488,82.4218,82.2488,82.3125,10623.0
2022-04-01 12:30:00,90.36,90.42,90.35,90.41,13677.0,82.2943,82.349,82.2852,82.3399,13677.0
2022-04-01 12:35:00,90.43,90.54,90.38,90.54,10413.0,82.3581,82.4582,82.3125,82.4582,10413.0
2022-04-01 12:40:00,90.52,90.61,90.49,90.61,6403.0,82.44,82.522,82.4127,82.522,6403.0
2022-04-01 12:45:00,90.61,90.62,90.51,90.61,9341.0,82.522,82.5311,82.4309,82.522,9341.0
2022-04-01 12:50:00,90.61,90.62,90.52,90.62,9247.0,82.522,82.5311,82.44,82.5311,9247.0
2022-04-01 12:55:00,90.64,90.67,90.6,90.66,8465.0,82.5493,82.5766,82.5129,82.5675,8465.0
2022-04-01 13:00:00,90.66,90.71,90.58,90.61,14825.0,82.5675,82.6131,82.4947,82.522,14825.0
2022-04-01 13:05:00,90.62,90.71,90.59,90.68,12779.0,82.5311,82.6131,82.5038,82.5858,12779.0
2022-04-01 13:10:00,90.68,90.69,90.6,90.65,7624.0,82.5858,82.5949,82.5129,82.5584,7624.0
2022-04-01 13:15:00,90.64,90.64,90.51,90.54,19729.0,82.5493,82.5493,82.4309,82.4582,19729.0
2022-04-01 13:20:00,90.53,90.56,90.39,90.48,12900.0,82.4491,82.4765,82.3216,82.4036,12900.0
2022-04-01 13:25:00,90.51,90.59,90.48,90.59,13688.0,82.4309,82.5038,82.4036,82.5038,13688.0
2022-04-01 13:30:00,90.58,90.62,90.53,90.61,11087.0,82.4947,82.5311,82.4491,82.522,11087.0
2022-04-01 13:35:00,90.62,90.72,90.62,90.68,7471.0,82.5311,82.6222,82.5311,82.5858,7471.0
2022-04-01 13:40:00,90.68,90.69,90.6,90.63,7753.0,82.5858,82.5949,82.5129,82.5402,7753.0
2022-04-01 13:45:00,90.63,90.67,90.56,90.59,9170.0,82.5402,82.5766,82.4765,82.5038,9170.0
2022-04-01 13:50:00,90.6,90.65,90.57,90.6,9166.0,82.5129,82.5584,82.4856,82.5129,9166.0
2022-04-01 13:55:00,90.59,90.65,90.56,90.62,14342.0,82.5038,82.5584,82.4765,82.5311,14342.0
2022-04-01 14:00:00,90.62,90.79,90.61,90.78,8551.0,82.5311,82.6859,82.522,82.6768,8551.0
2022-04-01 14:05:00,90.78,90.83,90.77,90.81,14094.0,82.6768,82.7224,82.6677,82.7041,14094.0
2022-04-01 14:10:00,90.83,90.87,90.72,90.77,23607.0,82.7224,82.7588,82.6222,82.6677,23607.0
2022-04-01 14:15:00,90.77,90.77,90.65,90.65,11452.0,82.6677,82.6677,82.5584,82.5584,11452.0
2022-04-01 14:20:00,90.67,90.77,90.63,90.75,8008.0,82.5766,82.6677,82.5402,82.6495,8008.0
2022-04-01 14:25:00,90.75,90.87,90.73,90.86,10578.0,82.6495,82.7588,82.6313,82.7497,10578.0
2022-04-01 14:30:00,90.85,90.88,90.76,90.81,8646.0,82.7406,82.7679,82.6586,82.7041,8646.0
2022-04-01 14:35:00,90.81,90.92,90.79,90.89,23349.0,82.7041,82.8043,82.6859,82.777,23349.0
2022-04-01 14:40:00,90.89,90.9,90.81,90.89,14785.0,82.777,82.7861,82.7041,82.777,14785.0
2022-04-01 14:45:00,90.91,90.92,90.85,90.87,9217.0,82.7952,82.8043,82.7406,82.7588,9217.0
2022-04-01 14:50:00,90.88,90.94,90.87,90.94,6954.0,82.7679,82.8225,82.7588,82.8225,6954.0
2022-04-01 14:55:00,90.97,90.99,90.9,90.91,10039.0,82.8499,82.8681,82.7861,82.7952,10039.0
2022-04-01 15:00:00,90.93,91.08,90.9,91.06,24355.0,82.8134,82.95,82.7861,82.9318,24355.0
2022-04-01 15:05:00,91.07,91.09,91.05,91.08,9325.0,82.9409,82.9592,82.9227,82.95,9325.0
2022-04-01 15:10:00,91.07,91.08,90.97,91.06,13909.0,82.9409,82.95,82.8499,82.9318,13909.0
2022-04-01 15:15:00,91.06,91.08,90.97,91.02,9135.0,82.9318,82.95,82.8499,82.8954,9135.0
2022-04-01 15:20:00,91.01,91.03,90.95,90.98,14167.0,82.8863,82.9045,82.8317,82.859,14167.0
2022-04-01 15:25:00,90.98,91.06,90.96,91.04,18512.0,82.859,82.9318,82.8408,82.9136,18512.0
2022-04-01 15:30:00,91.05,91.07,90.89,90.96,20675.0,82.9227,82.9409,82.777,82.8408,20675.0
2022-04-01 15:35:00,90.97,91.02,90.92,90.95,28292.0,82.8499,82.8954,82.8043,82.8317,28292.0
2022-04-01 15:40:00,90.94,91.03,90.93,90.98,36610.0,82.8225,82.9045,82.8134,82.859,36610.0
2022-04-01 15:45:00,90.98,91.09,90.97,91.06,31871.0,82.859,82.9592,82.8499,82.9318,31871.0
2022-04-01 15:50:00,91.07,91.28,91.05,91.25,66879.0,82.9409,83.1322,82.9227,83.1049,66879.0
2022-04-01 15:55:00,91.26,91.39,91.14,91.15,239406.0,83.114,83.2324,83.0047,83.0138,239406.0
2022-04-04 09:30:00,91.46,91.54,90.77,90.92,119700.0,83.2961,83.369,82.6677,82.8043,119700.0
2022-04-04 09:35:00,90.99,90.99,90.05,90.15,46387.0,82.8681,82.8681,82.012,82.1031,46387.0
2022-04-04 09:40:00,90.2,90.39,89.9,90.08,60181.0,82.1486,82.3216,81.8754,82.0393,60181.0
2022-04-04 09:45:00,89.98,90.13,89.9,90.06,15702.0,81.9482,82.0848,81.8754,82.0211,15702.0
2022-04-04 09:50:00,90.13,90.3,89.99,90.3,22223.0,82.0848,82.2397,81.9573,82.2397,22223.0
2022-04-04 09:55:00,90.33,90.89,90.32,90.44,25482.0,82.267,82.777,82.2579,82.3672,25482.0
2022-04-04 10:00:00,90.4,90.43,90.15,90.25,19006.0,82.3307,82.3581,82.1031,82.1941,19006.0
2022-04-04 10:05:00,90.28,90.41,90.2,90.29,13565.0,82.2215,82.3399,82.1486,82.2306,13565.0
2022-04-04 10:10:00,90.26,90.43,90.11,90.4,21806.0,82.2032,82.3581,82.0666,82.3307,21806.0
2022-04-04 10:15:00,90.39,90.39,90.22,90.35,40640.0,82.3216,82.3216,82.1668,82.2852,40640.0
2022-04-04 10:20:00,90.35,90.54,90.33,90.47,14691.0,82.2852,82.4582,82.267,82.3945,14691.0
2022-04-04 10:25:00,90.39,90.41,90.27,90.28,17712.0,82.3216,82.3399,82.2124,82.2215,17712.0
2022-04-04 10:30:00,90.3,90.45,90.28,90.32,14489.0,82.2397,82.3763,82.2215,82.2579,14489.0
2022-04-04 10:35:00,90.32,90.38,90.25,90.38,30308.0,82.2579,82.3125,82.1941,82.3125,30308.0
2022-04-04 10:40:00,90.37,90.6,90.36,90.5,14969.0,82.3034,82.5129,82.2943,82.4218,14969.0
2022-04-04 10:45:00,90.46,90.59,90.42,90.57,8634.0,82.3854,82.5038,82.349,82.4856,8634.0
2022-04-04 10:50:00,90.57,90.58,90.37,90.45,15556.0,82.4856,82.4947,82.3034,82.3763,15556.0
2022-04-04 10:55:00,90.45,90.51,90.23,90.26,8241.0,82.3763,82.4309,82.1759,82.2032,8241.0
2022-04-04 11:00:00,90.25,90.34,90.17,90.21,17203.0,82.1941,82.2761,82.1213,82.1577,17203.0
2022-04-04 11:05:00,90.2,90.3,90.13,90.26,39896.0,82.1486,82.2397,82.0848,82.2032,39896.0
2022-04-04 11:10:00,90.22,90.28,90.15,90.21,15502.0,82.1668,82.2215,82.1031,82.1577,15502.0
2022-04-04 11:15:00,90.21,90.4,90.17,90.34,21010.0,82.1577,82.3307,82.1213,82.2761,21010.0
2022-04-04 11:20:00,90.34,90.35,90.17,90.24,9423.0,82.2761,82.2852,82.1213,82.185,9423.0
2022-04-04 11:25:00,90.27,90.32,90.19,90.29,9991.0,82.2124,82.2579,82.1395,82.2306,9991.0
2022-04-04 11:30:00,90.27,90.27,90.17,90.25,17582.0,82.2124,82.2124,82.1213,82.1941,17582.0
2022-04-04 11:35:00,90.21,90.24,89.82,89.9,14823.0,82.1577,82.185,81.8025,81.8754,14823.0
2022-04-04 11:40:00,89.9,89.99,89.81,89.94,11108.0,81.8754,81.9573,81.7934,81.9118,11108.0
2022-04-04 11:45:00,89.94,90.1,89.9,90.01,15439.0,81.9118,82.0575,81.8754,81.9756,15439.0
2022-04-04 11:50:00,89.98,89.98,89.82,89.94,24688.0,81.9482,81.9482,81.8025,81.9118,24688.0
2022-04-04 11:55:00,90.01,90.07,89.88,89.88,9585.0,81.9756,82.0302,81.8572,81.8572,9585.0
2022-04-04 12:00:00,89.89,89.94,89.84,89.89,16856.0,81.8663,81.9118,81.8207,81.8663,16856.0
2022-04-04 12:05:00,89.85,89.91,89.83,89.88,5382.0,81.8298,81.8845,81.8116,81.8572,5382.0
2022-04-04 12:10:00,89.88,89.89,89.84,89.87,11353.0,81.8572,81.8663,81.8207,81.8481,11353.0
2022-04-04 12:15:00,89.85,89.85,89.71,89.72,12354.0,81.8298,81.8298,81.7023,81.7114,12354.0
2022-04-04 12:20:00,89.72,89.83,89.71,89.8,14408.0,81.7114,81.8116,81.7023,81.7843,14408.0
2022-04-04 12:25:00,89.8,89.95,89.79,89.88,20151.0,81.7843,81.9209,81.7752,81.8572,20151.0
2022-04-04 12:30:00,89.88,89.88,89.65,89.65,61923.0,81.8572,81.8572,81.6477,81.6477,61923.0
2022-04-04 12:35:00,89.63,89.63,89.44,89.56,16072.0,81.6295,81.6295,81.4564,81.5657,16072.0
2022-04-04 12:40:00,89.59,89.7,89.53,89.64,12826.0,81.593,81.6932,81.5384,81.6386,12826.0
2022-04-04 12:45:00,89.64,89.67,89.57,89.62,9634.0,81.6386,81.6659,81.5748,81.6204,9634.0
2022-04-04 12:50:00,89.66,89.67,89.58,89.66,21247.0,81.6568,81.6659,81.5839,81.6568,21247.0
2022-04-04 12:55:00,89.65,89.67,89.46,89.57,55673.0,81.6477,81.6659,81.4747,81.5748,55673.0
2022-04-04 13:00:00,89.56,89.67,89.55,89.66,3860.0,81.5657,81.6659,81.5566,81.6568,3860.0
2022-04-04 13:05:00,89.64,89.7,89.6,89.7,5275.0,81.6386,81.6932,81.6022,81.6932,5275.0
2022-04-04 13:10:00,89.68,89.78,89.68,89.76,12729.0,81.675,81.7661,81.675,81.7479,12729.0
2022-04-04 13:15:00,89.76,89.85,89.72,89.82,7877.0,81.7479,81.8298,81.7114,81.8025,7877.0
2022-04-04 13:20:00,89.83,90.02,89.82,90.01,18968.0,81.8116,81.9847,81.8025,81.9756,18968.0
2022-04-04 13:25:00,90.0,90.19,89.98,90.11,12310.0,81.9665,82.1395,81.9482,82.0666,12310.0
2022-04-04 13:30:00,90.14,90.16,90.01,90.01,9154.0,82.094,82.1122,81.9756,81.9756,9154.0
2022-04-04 13:35:00,90.0,90.09,89.95,89.97,16232.0,81.9665,82.0484,81.9209,81.9391,16232.0
2022-04-04 13:40:00,89.97,90.12,89.97,90.08,9926.0,81.9391,82.0757,81.9391,82.0393,9926.0
2022-04-04 13:45:00,90.09,90.11,90.02,90.02,6938.0,82.0484,82.0666,81.9847,81.9847,6938.0
2022-04-04 13:50:00,90.01,90.03,89.97,90.03,5646.0,81.9756,81.9938,81.9391,81.9938,5646.0
2022-04-04 13:55:00,90.06,90.13,90.02,90.11,7334.0,82.0211,82.0848,81.9847,82.0666,7334.0
2022-04-04 14:00:00,90.11,90.27,90.1,90.23,15786.0,82.0666,82.2124,82.0575,82.1759,15786.0
2022-04-04 14:05:00,90.24,90.3,90.24,90.27,8219.0,82.185,82.2397,82.185,82.2124,8219.0
2022-04-04 14:10:00,90.25,90.25,90.12,90.13,9437.0,82.1941,82.1941,82.0757,82.0848,9437.0
2022-04-04 14:15:00,90.15,90.18,90.09,90.16,7739.0,82.1031,82.1304,82.0484,82.1122,7739.0
2022-04-04 14:20:00,90.16,90.26,90.14,90.24,8445.0,82.1122,82.2032,82.094,82.185,8445.0
2022-04-04 14:25:00,90.24,90.34,90.24,90.27,10320.0,82.185,82.2761,82.185,82.2124,10320.0
2022-04-04 14:30:00,90.28,90.31,90.24,90.31,14142.0,82.2215,82.2488,82.185,82.2488,14142.0
2022-04-04 14:35:00,90.29,90.3,90.22,90.28,8910.0,82.2306,82.2397,82.1668,82.2215,8910.0
2022-04-04 14:40:00,90.28,90.31,90.22,90.27,9393.0,82.2215,82.2488,82.1668,82.2124,9393.0
2022-04-04 14:45:00,90.29,90.31,90.2,90.2,7627.0,82.2306,82.2488,82.1486,82.1486,7627.0
2022-04-04 14:50:00,90.22,90.36,90.21,90.36,12408.0,82.1668,82.2943,82.1577,82.2943,12408.0
2022-04-04 14:55:00,90.36,90.45,90.36,90.44,25343.0,82.2943,82.3763,82.2943,82.3672,25343.0
2022-04-04 15:00:00,90.44,90.44,90.34,90.38,14072.0,82.3672,82.3672,82.2761,82.3125,14072.0
2022-04-04 15:05:00,90.39,90.43,90.35,90.39,11385.0,82.3216,82.3581,82.2852,82.3216,11385.0
2022-04-04 15:10:00,90.4,90.54,90.4,90.54,15960.0,82.3307,82.4582,82.3307,82.4582,15960.0
2022-04-04 15:15:00,90.55,90.55,90.4,90.41,7626.0,82.4674,82.4674,82.3307,82.3399,7626.0
2022-04-04 15:20:00,90.41,90.44,90.36,90.38,16596.0,82.3399,82.3672,82.2943,82.3125,16596.0
2022-04-04 15:25:00,90.38,90.38,90.24,90.25,17203.0,82.3125,82.3125,82.185,82.1941,17203.0
2022-04-04 15:30:00,90.26,90.36,90.23,90.34,16104.0,82.2032,82.2943,82.1759,82.2761,16104.0
2022-04-04 15:35:00,90.34,90.39,90.29,90.39,16358.0,82.2761,82.3216,82.2306,82.3216,16358.0
2022-04-04 15:40:00,90.39,90.44,90.32,90.34,22072.0,82.3216,82.3672,82.2579,82.2761,22072.0
2022-04-04 15:45:00,90.34,90.55,90.33,90.55,40712.0,82.2761,82.4674,82.267,82.4674,40712.0
2022-04-04 15:50:00,90.53,90.66,90.49,90.52,55672.0,82.4491,82.5675,82.4127,82.44,55672.0
2022-04-04 15:55:00,90.54,90.6,90.43,90.43,233632.0,82.4582,82.5129,82.3581,82.3581,233632.0
2022-04-05 09:30:00,90.2,90.68,90.2,90.6,129270.0,82.1486,82.5858,82.1486,82.5129,129270.0
2022-04-05 09:35:00,90.64,91.07,90.07,90.66,50781.0,82.5493,82.9409,82.0302,82.5675,50781.0
2022-04-05 09:40:00,90.7,91.13,90.64,90.84,69208.0,82.604,82.9956,82.5493,82.7315,69208.0
2022-04-05 09:45:00,90.84,90.9,90.63,90.79,63132.0,82.7315,82.7861,82.5402,82.6859,63132.0
2022-04-05 09:50:00,90.72,90.9,90.64,90.86,29874.0,82.6222,82.7861,82.5493,82.7497,29874.0
2022-04-05 09:55:00,90.86,91.0,90.83,90.96,44218.0,82.7497,82.8772,82.7224,82.8408,44218.0
2022-04-05 10:00:00,90.96,91.32,90.95,91.14,22124.0,82.8408,83.1686,82.8317,83.0047,22124.0
2022-04-05 10:05:00,91.1,91.19,90.86,90.99,25300.0,82.9683,83.0502,82.7497,82.8681,25300.0
2022-04-05 10:10:00,90.97,91.25,90.95,91.22,15887.0,82.8499,83.1049,82.8317,83.0776,15887.0
2022-04-05 10:15:00,91.21,91.34,91.11,91.12,19262.0,83.0684,83.1868,82.9774,82.9865,19262.0
2022-04-05 10:20:00,91.13,91.14,90.87,90.91,48065.0,82.9956,83.0047,82.7588,82.7952,48065.0
2022-04-05 10:25:00,90.91,91.07,90.9,91.03,23061.0,82.7952,82.9409,82.7861,82.9045,23061.0
2022-04-05 10:30:00,90.99,91.1,90.92,90.94,13718.0,82.8681,82.9683,82.8043,82.8225,13718.0
2022-04-05 10:35:00,90.97,91.23,90.97,91.18,15005.0,82.8499,83.0867,82.8499,83.0411,15005.0
2022-04-05 10:40:00,91.14,91.31,91.11,91.15,15112.0,83.0047,83.1595,82.9774,83.0138,15112.0
2022-04-05 10:45:00,91.16,91.21,91.03,91.17,14580.0,83.0229,83.0684,82.9045,83.032,14580.0
2022-04-05 10:50:00,91.17,91.31,91.0,91.01,14189.0,83.032,83.1595,82.8772,82.8863,14189.0
2022-04-05 10:55:00,91.03,91.29,90.99,91.24,45782.0,82.9045,83.1413,82.8681,83.0958,45782.0
2022-04-05 11:00:00,91.27,91.43,91.1,91.39,64073.0,83.1231,83.2688,82.9683,83.2324,64073.0
2022-04-05 11:05:00,91.41,91.46,91.15,91.22,48675.0,83.2506,83.2961,83.0138,83.0776,48675.0
2022-04-05 11:10:00,91.25,91.42,91.2,91.32,29817.0,83.1049,83.2597,83.0593,83.1686,29817.0
2022-04-05 11:15:00,91.31,91.37,91.17,91.18,35792.0,83.1595,83.2142,83.032,83.0411,35792.0
2022-04-05 11:20:00,91.15,91.37,91.15,91.3,42347.0,83.0138,83.2142,83.0138,83.1504,42347.0
2022-04-05 11:25:00,91.3,91.35,91.18,91.33,17883.0,83.1504,83.1959,83.0411,83.1777,17883.0
2022-04-05 11:30:00,91.32,91.41,91.21,91.3,32186.0,83.1686,83.2506,83.0684,83.1504,32186.0
2022-04-05 11:35:00,91.32,91.4,91.21,91.24,24117.0,83.1686,83.2415,83.0684,83.0958,24117.0
2022-04-05 11:40:00,91.24,91.39,91.23,91.34,15953.0,83.0958,83.2324,83.0867,83.1868,15953.0
2022-04-05 11:45:00,91.34,91.35,91.12,91.12,25340.0,83.1868,83.1959,82.9865,82.9865,25340.0
2022-04-05 11:50:00,91.11,91.12,90.95,91.05,21991.0,82.9774,82.9865,82.8317,82.9227,21991.0
2022-04-05 11:55:00,91.04,91.09,90.94,90.99,11236.0,82.9136,82.9592,82.8225,82.8681,11236.0
2022-04-05 12:00:00,90.98,91.12,90.95,91.07,16987.0,82.859,82.9865,82.8317,82.9409,16987.0
2022-04-05 12:05:00,91.06,91.15,91.01,91.1,23300.0,82.9318,83.0138,82.8863,82.9683,23300.0
2022-04-05 12:10:00,91.11,91.23,91.1,91.15,22664.0,82.9774,83.0867,82.9683,83.0138,22664.0
2022-04-05 12:15:00,91.17,91.19,91.01,91.13,12326.0,83.032,83.0502,82.8863,82.9956,12326.0
2022-04-05 12:20:00,91.15,91.16,90.96,90.96,19669.0,83.0138,83.0229,82.8408,82.8408,19669.0
2022-04-05 12:25:00,90.96,91.08,90.84,90.89,30351.0,82.8408,82.95,82.7315,82.777,30351.0
2022-04-05 12:30:00,90.89,91.07,90.88,91.06,11962.0,82.777,82.9409,82.7679,82.9318,11962.0
2022-04-05 12:35:00,91.06,91.15,91.03,91.14,8087.0,82.9318,83.0138,82.9045,83.0047,8087.0
2022-04-05 12:40:00,91.12,91.16,91.08,91.16,8514.0,82.9865,83.0229,82.95,83.0229,8514.0
2022-04-05 12:45:00,91.15,91.15,91.09,91.14,8844.0,83.0138,83.0138,82.9592,83.0047,8844.0
2022-04-05 12:50:00,91.12,91.3,91.1,91.3,8052.0,82.9865,83.1504,82.9683,83.1504,8052.0
2022-04-05 12:55:00,91.29,91.3,91.19,91.19,9035.0,83.1413,83.1504,83.0502,83.0502,9035.0
2022-04-05 13:00:00,91.18,91.22,91.1,91.1,5413.0,83.0411,83.0776,82.9683,82.9683,5413.0
2022-04-05 13:05:00,91.11,91.34,91.11,91.34,9954.0,82.9774,83.1868,82.9774,83.1868,9954.0
2022-04-05 13:10:00,91.32,91.33,91.18,91.21,16787.0,83.1686,83.1777,83.0411,83.0684,16787.0
2022-04-05 13:15:00,91.21,91.27,91.19,91.27,12757.0,83.0684,83.1231,83.0502,83.1231,12757.0
2022-04-05 13:20:00,91.28,91.4,91.14,91.16,22821.0,83.1322,83.2415,83.0047,83.0229,22821.0
2022-04-05 13:25:00,91.16,91.26,91.13,91.26,9378.0,83.0229,83.114,82.9956,83.114,9378.0
2022-04-05 13:30:00,91.24,91.31,91.19,91.22,7840.0,83.0958,83.1595,83.0502,83.0776,7840.0
2022-04-05 13:35:00,91.24,91.32,91.22,91.23,12740.0,83.0958,83.1686,83.0776,83.0867,12740.0
2022-04-05 13:40:00,91.22,91.32,91.18,91.19,13468.0,83.0776,83.1686,83.0411,83.0502,13468.0
2022-04-05 13:45:00,91.19,91.2,91.1,91.1,8674.0,83.0502,83.0593,82.9683,82.9683,8674.0
2022-04-05 13:50:00,91.13,91.17,91.05,91.1,15363.0,82.9956,83.032,82.9227,82.9683,15363.0
2022-04-05 13:55:00,91.08,91.1,91.01,91.06,10870.0,82.95,82.9683,82.8863,82.9318,10870.0
2022-04-05 14:00:00,91.04,91.08,90.98,91.02,7413.0,82.9136,82.95,82.859,82.8954,7413.0
2022-04-05 14:05:00,91.01,91.08,90.99,91.01,12306.0,82.8863,82.95,82.8681,82.8863,12306.0
2022-04-05 14:10:00,91.02,91.04,90.93,90.94,9319.0,82.8954,82.9136,82.8134,82.8225,9319.0
2022-04-05 14:15:00,90.94,90.94,90.81,90.9,11989.0,82.8225,82.8225,82.7041,82.7861,11989.0
2022-04-05 14:20:00,90.91,91.03,90.9,90.96,10700.0,82.7952,82.9045,82.7861,82.8408,10700.0
2022-04-05 14:25:00,90.96,91.03,90.91,90.98,19861.0,82.8408,82.9045,82.7952,82.859,19861.0
2022-04-05 14:30:00,90.98,91.01,90.93,90.99,11420.0,82.859,82.8863,82.8134,82.8681,11420.0
2022-04-05 14:35:00,90.99,91.01,90.89,90.9,6215.0,82.8681,82.8863,82.777,82.7861,6215.0
2022-04-05 14:40:00,90.92,90.93,90.78,90.8,12909.0,82.8043,82.8134,82.6768,82.695,12909.0
2022-04-05 14:45:00,90.79,90.84,90.76,90.82,7601.0,82.6859,82.7315,82.6586,82.7133,7601.0
2022-04-05 14:50:00,90.82,90.88,90.78,90.85,8115.0,82.7133,82.7679,82.6768,82.7406,8115.0
2022-04-05 14:55:00,90.86,90.94,90.85,90.92,10271.0,82.7497,82.8225,82.7406,82.8043,10271.0
2022-04-05 15:00:00,90.93,90.95,90.86,90.9,14411.0,82.8134,82.8317,82.7497,82.7861,14411.0
2022-04-05 15:05:00,90.9,90.93,90.83,90.91,32296.0,82.7861,82.8134,82.7224,82.7952,32296.0
2022-04-05 15:10:00,90.92,90.97,90.86,90.9,22151.0,82.8043,82.8499,82.7497,82.7861,22151.0
2022-04-05 15:15:00,90.9,90.95,90.87,90.93,24120.0,82.7861,82.8317,82.7588,82.8134,24120.0
2022-04-05 15:20:00,90.92,90.93,90.79,90.92,24138.0,82.8043,82.8134,82.6859,82.8043,24138.0
2022-04-05 15:25:00,90.92,90.95,90.89,90.93,11618.0,82.8043,82.8317,82.777,82.8134,11618.0
2022-04-05 15:30:00,90.93,90.95,90.79,90.79,34383.0,82.8134,82.8317,82.6859,82.6859,34383.0
2022-04-05 15:35:00,90.8,90.85,90.73,90.79,38738.0,82.695,82.7406,82.6313,82.6859,38738.0
2022-04-05 15:40:00,90.77,90.9,90.76,90.83,37249.0,82.6677,82.7861,82.6586,82.7224,37249.0
2022-04-05 15:45:00,90.82,90.84,90.76,90.79,69288.0,82.7133,82.7315,82.6586,82.6859,69288.0
2022-04-05 15:50:00,90.77,90.91,90.65,90.9,81949.0,82.6677,82.7952,82.5584,82.7861,81949.0
2022-04-05 15:55:00,90.9,90.93,90.8,90.9,205947.0,82.7861,82.8134,82.695,82.7861,205947.0
2022-04-06 09:30:00,91.32,91.9,91.17,91.69,133338.0,83.1686,83.6969,83.032,83.5056,133338.0
2022-04-06 09:35:00,91.69,91.94,91.36,91.93,35194.0,83.5056,83.7333,83.2051,83.7242,35194.0
2022-04-06 09:40:00,91.96,92.49,91.86,92.49,55340.0,83.7515,84.2342,83.6604,84.2342,55340.0
2022-04-06 09:45:00,92.49,92.54,92.05,92.42,68667.0,84.2342,84.2797,83.8335,84.1704,68667.0
2022-04-06 09:50:00,92.44,92.97,92.43,92.81,88561.0,84.1887,84.6713,84.1795,84.5256,88561.0
2022-04-06 09:55:00,92.79,93.05,92.71,92.79,54162.0,84.5074,84.7442,84.4346,84.5074,54162.0
2022-04-06 10:00:00,92.8,92.86,92.41,92.66,42034.0,84.5165,84.5712,84.1613,84.389,42034.0
2022-04-06 10:05:00,92.65,92.71,92.45,92.52,20554.0,84.3799,84.4346,84.1978,84.2615,20554.0
2022-04-06 10:10:00,92.56,92.75,92.42,92.63,26669.0,84.2979,84.471,84.1704,84.3617,26669.0
2022-04-06 10:15:00,92.64,93.04,92.61,92.88,51971.0,84.3708,84.7351,84.3435,84.5894,51971.0
2022-04-06 10:20:00,92.86,93.17,92.84,93.08,30032.0,84.5712,84.8535,84.5529,84.7715,30032.0
2022-04-06 10:25:00,93.07,93.32,92.93,92.99,43427.0,84.7624,84.9901,84.6349,84.6896,43427.0
2022-04-06 10:30:00,92.95,93.38,92.88,93.27,48131.0,84.6531,85.0447,84.5894,84.9446,48131.0
2022-04-06 10:35:00,93.3,93.36,93.11,93.31,42479.0,84.9719,85.0265,84.7988,84.981,42479.0
2022-04-06 10:40:00,93.29,93.35,93.01,93.11,15646.0,84.9628,85.0174,84.7078,84.7988,15646.0
2022-04-06 10:45:00,93.11,93.18,92.9,93.06,25026.0,84.7988,84.8626,84.6076,84.7533,25026.0
2022-04-06 10:50:00,93.04,93.11,92.95,92.97,31110.0,84.7351,84.7988,84.6531,84.6713,31110.0
2022-04-06 10:55:00,92.96,93.09,92.87,93.01,64110.0,84.6622,84.7806,84.5803,84.7078,64110.0
2022-04-06 11:00:00,93.02,93.21,93.01,93.13,18801.0,84.7169,84.8899,84.7078,84.8171,18801.0
2022-04-06 11:05:00,93.14,93.18,92.99,93.17,14771.0,84.8262,84.8626,84.6896,84.8535,14771.0
2022-04-06 11:10:00,93.17,93.17,93.07,93.08,14195.0,84.8535,84.8535,84.7624,84.7715,14195.0
2022-04-06 11:15:00,93.11,93.33,93.09,93.32,22358.0,84.7988,84.9992,84.7806,84.9901,22358.0
2022-04-06 11:20:00,93.31,93.31,92.96,93.05,26596.0,84.981,84.981,84.6622,84.7442,26596.0
2022-04-06 11:25:00,93.1,93.18,93.09,93.15,12481.0,84.7897,84.8626,84.7806,84.8353,12481.0
2022-04-06 11:30:00,93.16,93.16,92.96,92.96,18754.0,84.8444,84.8444,84.6622,84.6622,18754.0
2022-04-06 11:35:00,92.97,93.08,92.95,93.01,21886.0,84.6713,84.7715,84.6531,84.7078,21886.0
2022-04-06 11:40:00,93.0,93.01,92.83,92.9,33280.0,84.6987,84.7078,84.5438,84.6076,33280.0
2022-04-06 11:45:00,92.88,93.13,92.87,93.06,20041.0,84.5894,84.8171,84.5803,84.7533,20041.0
2022-04-06 11:50:00,93.08,93.2,93.05,93.19,13266.0,84.7715,84.8808,84.7442,84.8717,13266.0
2022-04-06 11:55:00,93.18,93.37,93.18,93.22,40321.0,84.8626,85.0356,84.8626,84.899,40321.0
2022-04-06 12:00:00,93.27,93.33,92.9,93.01,57965.0,84.9446,84.9992,84.6076,84.7078,57965.0
2022-04-06 12:05:00,93.04,93.28,93.04,93.28,33072.0,84.7351,84.9537,84.7351,84.9537,33072.0
2022-04-06 12:10:00,93.28,93.4,93.22,93.23,22964.0,84.9537,85.063,84.899,84.9081,22964.0
2022-04-06 12:15:00,93.28,93.29,92.98,93.06,17123.0,84.9537,84.9628,84.6805,84.7533,17123.0
2022-04-06 12:20:00,93.08,93.14,93.03,93.06,14781.0,84.7715,84.8262,84.726,84.7533,14781.0
2022-04-06 12:25:00,93.05,93.08,92.85,92.99,28495.0,84.7442,84.7715,84.5621,84.6896,28495.0
2022-04-06 12:30:00,92.99,93.12,92.97,93.12,24671.0,84.6896,84.808,84.6713,84.808,24671.0
2022-04-06 12:35:00,93.1,93.11,92.99,93.03,17584.0,84.7897,84.7988,84.6896,84.726,17584.0
2022-04-06 12:40:00,93.04,93.2,93.03,93.19,15253.0,84.7351,84.8808,84.726,84.8717,15253.0
2022-04-06 12:45:00,93.19,93.27,93.11,93.13,25138.0,84.8717,84.9446,84.7988,84.8171,25138.0
2022-04-06 12:50:00,93.14,93.15,93.01,93.15,31653.0,84.8262,84.8353,84.7078,84.8353,31653.0
2022-04-06 12:55:00,93.16,93.29,93.13,93.23,32188.0,84.8444,84.9628,84.8171,84.9081,32188.0
2022-04-06 13:00:00,93.24,93.25,93.06,93.14,15302.0,84.9172,84.9264,84.7533,84.8262,15302.0
2022-04-06 13:05:00,93.12,93.18,93.04,93.13,18702.0,84.808,84.8626,84.7351,84.8171,18702.0
2022-04-06 13:10:00,93.11,93.17,93.04,93.09,11763.0,84.7988,84.8535,84.7351,84.7806,11763.0
2022-04-06 13:15:00,93.09,93.09,92.86,92.93,60420.0,84.7806,84.7806,84.5712,84.6349,60420.0
2022-04-06 13:20:00,92.93,93.01,92.7,92.94,57029.0,84.6349,84.7078,84.4254,84.644,57029.0
2022-04-06 13:25:00,92.97,92.99,92.88,92.93,14102.0,84.6713,84.6896,84.5894,84.6349,14102.0
2022-04-06 13:30:00,92.91,93.19,92.91,93.18,19242.0,84.6167,84.8717,84.6167,84.8626,19242.0
2022-04-06 13:35:00,93.2,93.28,93.14,93.18,15638.0,84.8808,84.9537,84.8262,84.8626,15638.0
2022-04-06 13:40:00,93.18,93.19,92.93,92.93,16599.0,84.8626,84.8717,84.6349,84.6349,16599.0
2022-04-06 13:45:00,92.92,92.99,92.76,92.8,39820.0,84.6258,84.6896,84.4801,84.5165,39820.0
2022-04-06 13:50:00,92.81,93.09,92.81,92.99,22192.0,84.5256,84.7806,84.5256,84.6896,22192.0
2022-04-06 13:55:00,93.01,93.03,92.93,92.96,21084.0,84.7078,84.726,84.6349,84.6622,21084.0
2022-04-06 14:00:00,92.98,93.15,92.89,92.95,20070.0,84.6805,84.8353,84.5985,84.6531,20070.0
2022-04-06 14:05:00,92.94,92.94,92.62,92.66,19791.0,84.644,84.644,84.3526,84.389,19791.0
2022-04-06 14:10:00,92.65,92.65,92.45,92.55,24133.0,84.3799,84.3799,84.1978,84.2888,24133.0
2022-04-06 14:15:00,92.53,92.58,92.37,92.58,16817.0,84.2706,84.3162,84.1249,84.3162,16817.0
2022-04-06 14:20:00,92.56,92.71,92.55,92.63,14031.0,84.2979,84.4346,84.2888,84.3617,14031.0
2022-04-06 14:25:00,92.61,92.75,92.48,92.63,19985.0,84.3435,84.471,84.2251,84.3617,19985.0
2022-04-06 14:30:00,92.66,92.82,92.63,92.75,23581.0,84.389,84.5347,84.3617,84.471,23581.0
2022-04-06 14:35:00,92.74,92.78,92.67,92.75,32211.0,84.4619,84.4983,84.3981,84.471,32211.0
2022-04-06 14:40:00,92.75,92.82,92.68,92.72,36420.0,84.471,84.5347,84.4072,84.4437,36420.0
2022-04-06 14:45:00,92.71,92.77,92.61,92.63,21917.0,84.4346,84.4892,84.3435,84.3617,21917.0
2022-04-06 14:50:00,92.63,92.69,92.57,92.65,29998.0,84.3617,84.4163,84.307,84.3799,29998.0
2022-04-06 14:55:00,92.64,92.66,92.53,92.53,17233.0,84.3708,84.389,84.2706,84.2706,17233.0
2022-04-06 15:00:00,92.54,92.74,92.54,92.67,15034.0,84.2797,84.4619,84.2797,84.3981,15034.0
2022-04-06 15:05:00,92.64,92.66,92.48,92.58,21198.0,84.3708,84.389,84.2251,84.3162,21198.0
2022-04-06 15:10:00,92.58,92.69,92.58,92.65,31915.0,84.3162,84.4163,84.3162,84.3799,31915.0
2022-04-06 15:15:00,92.66,92.71,92.62,92.64,26871.0,84.389,84.4346,84.3526,84.3708,26871.0
2022-04-06 15:20:00,92.64,92.67,92.55,92.58,42615.0,84.3708,84.3981,84.2888,84.3162,42615.0
2022-04-06 15:25:00,92.59,92.63,92.48,92.5,32468.0,84.3253,84.3617,84.2251,84.2433,32468.0
2022-04-06 15:30:00,92.5,92.66,92.48,92.65,32900.0,84.2433,84.389,84.2251,84.3799,32900.0
2022-04-06 15:35:00,92.67,92.67,92.46,92.67,77171.0,84.3981,84.3981,84.2069,84.3981,77171.0
2022-04-06 15:40:00,92.67,92.7,92.63,92.67,54232.0,84.3981,84.4254,84.3617,84.3981,54232.0
2022-04-06 15:45:00,92.67,92.82,92.66,92.79,50811.0,84.3981,84.5347,84.389,84.5074,50811.0
2022-04-06 15:50:00,92.8,92.95,92.8,92.91,82708.0,84.5165,84.6531,84.5165,84.6167,82708.0
2022-04-06 15:55:00,92.9,92.95,92.82,92.84,254723.0,84.6076,84.6531,84.5347,84.5529,254723.0
2022-04-07 09:30:00,92.83,93.4,92.33,92.34,87606.0,84.5438,85.063,84.0885,84.0976,87606.0
2022-04-07 09:35:00,92.39,92.87,92.32,92.87,26776.0,84.1431,84.5803,84.0794,84.5803,26776.0
2022-04-07 09:40:00,92.9,93.1,92.61,93.06,39965.0,84.6076,84.7897,84.3435,84.7533,39965.0
2022-04-07 09:45:00,93.03,93.21,92.65,92.93,23956.0,84.726,84.8899,84.3799,84.6349,23956.0
2022-04-07 09:50:00,92.91,93.03,92.77,92.77,15540.0,84.6167,84.726,84.4892,84.4892,15540.0
2022-04-07 09:55:00,92.76,92.82,92.5,92.69,24219.0,84.4801,84.5347,84.2433,84.4163,24219.0
2022-04-07 10:00:00,92.71,92.77,92.48,92.58,17541.0,84.4346,84.4892,84.2251,84.3162,17541.0
2022-04-07 10:05:00,92.56,92.71,92.5,92.64,22039.0,84.2979,84.4346,84.2433,84.3708,22039.0
2022-04-07 10:10:00,92.58,92.58,92.25,92.34,13494.0,84.3162,84.3162,84.0156,84.0976,13494.0
2022-04-07 10:15:00,92.33,92.54,92.25,92.47,15431.0,84.0885,84.2797,84.0156,84.216,15431.0
2022-04-07 10:20:00,92.44,92.47,92.24,92.31,12543.0,84.1887,84.216,84.0065,84.0703,12543.0
2022-04-07 10:25:00,92.32,92.4,92.18,92.19,14399.0,84.0794,84.1522,83.9519,83.961,14399.0
2022-04-07 10:30:00,92.24,92.63,92.24,92.47,18043.0,84.0065,84.3617,84.0065,84.216,18043.0
2022-04-07 10:35:00,92.48,92.71,92.47,92.68,13591.0,84.2251,84.4346,84.216,84.4072,13591.0
2022-04-07 10:40:00,92.66,92.74,92.59,92.66,18412.0,84.389,84.4619,84.3253,84.389,18412.0
2022-04-07 10:45:00,92.65,92.65,92.42,92.42,10842.0,84.3799,84.3799,84.1704,84.1704,10842.0
2022-04-07 10:50:00,92.41,92.48,92.34,92.46,14148.0,84.1613,84.2251,84.0976,84.2069,14148.0
2022-04-07 10:55:00,92.49,92.61,92.43,92.51,12440.0,84.2342,84.3435,84.1795,84.2524,12440.0
2022-04-07 11:00:00,92.54,92.76,92.49,92.7,23547.0,84.2797,84.4801,84.2342,84.4254,23547.0
2022-04-07 11:05:00,92.75,92.87,92.57,92.64,17318.0,84.471,84.5803,84.307,84.3708,17318.0
2022-04-07 11:10:00,92.65,92.84,92.65,92.74,8945.0,84.3799,84.5529,84.3799,84.4619,8945.0
2022-04-07 11:15:00,92.79,92.87,92.72,92.87,12909.0,84.5074,84.5803,84.4437,84.5803,12909.0
2022-04-07 11:20:00,92.9,92.95,92.82,92.87,12662.0,84.6076,84.6531,84.5347,84.5803,12662.0
2022-04-07 11:25:00,92.86,92.86,92.66,92.69,13847.0,84.5712,84.5712,84.389,84.4163,13847.0
2022-04-07 11:30:00,92.71,92.84,92.65,92.74,12229.0,84.4346,84.5529,84.3799,84.4619,12229.0
2022-04-07 11:35:00,92.75,92.83,92.72,92.83,12406.0,84.471,84.5438,84.4437,84.5438,12406.0
2022-04-07 11:40:00,92.85,92.85,92.72,92.73,6564.0,84.5621,84.5621,84.4437,84.4528,6564.0
2022-04-07 11:45:00,92.74,92.82,92.7,92.82,10146.0,84.4619,84.5347,84.4254,84.5347,10146.0
2022-04-07 11:50:00,92.83,93.15,92.79,93.08,22514.0,84.5438,84.8353,84.5074,84.7715,22514.0
2022-04-07 11:55:00,93.08,93.14,93.08,93.12,15614.0,84.7715,84.8262,84.7715,84.808,15614.0
2022-04-07 12:00:00,93.11,93.29,93.1,93.11,17991.0,84.7988,84.9628,84.7897,84.7988,17991.0
2022-04-07 12:05:00,93.1,93.2,93.06,93.12,8742.0,84.7897,84.8808,84.7533,84.808,8742.0
2022-04-07 12:10:00,93.14,93.15,92.95,93.0,11332.0,84.8262,84.8353,84.6531,84.6987,11332.0
2022-04-07 12:15:00,92.98,93.17,92.98,93.15,10287.0,84.6805,84.8535,84.6805,84.8353,10287.0
2022-04-07 12:20:00,93.09,93.18,93.08,93.14,10029.0,84.7806,84.8626,84.7715,84.8262,10029.0
2022-04-07 12:25:00,93.14,93.21,93.08,93.11,10262.0,84.8262,84.8899,84.7715,84.7988,10262.0
2022-04-07 12:30:00,93.1,93.1,92.97,92.97,27297.0,84.7897,84.7897,84.6713,84.6713,27297.0
2022-04-07 12:35:00,93.0,93.23,92.98,93.12,11812.0,84.6987,84.9081,84.6805,84.808,11812.0
2022-04-07 12:40:00,93.13,93.29,93.13,93.17,13427.0,84.8171,84.9628,84.8171,84.8535,13427.0
2022-04-07 12:45:00,93.17,93.24,93.1,93.18,11520.0,84.8535,84.9172,84.7897,84.8626,11520.0
2022-04-07 12:50:00,93.17,93.19,93.05,93.09,11853.0,84.8535,84.8717,84.7442,84.7806,11853.0
2022-04-07 12:55:00,93.09,93.13,93.01,93.13,9990.0,84.7806,84.8171,84.7078,84.8171,9990.0
2022-04-07 13:00:00,93.13,93.17,93.06,93.09,10455.0,84.8171,84.8535,84.7533,84.7806,10455.0
2022-04-07 13:05:00,93.14,93.18,93.09,93.13,8739.0,84.8262,84.8626,84.7806,84.8171,8739.0
2022-04-07 13:10:00,93.13,93.36,93.13,93.31,8959.0,84.8171,85.0265,84.8171,84.981,8959.0
2022-04-07 13:15:00,93.35,93.58,93.35,93.46,37202.0,85.0174,85.2269,85.0174,85.1176,37202.0
2022-04-07 13:20:00,93.45,93.55,93.45,93.48,14791.0,85.1085,85.1996,85.1085,85.1358,14791.0
2022-04-07 13:25:00,93.49,93.55,93.44,93.46,9441.0,85.1449,85.1996,85.0994,85.1176,9441.0
2022-04-07 13:30:00,93.47,93.47,93.33,93.39,11445.0,85.1267,85.1267,84.9992,85.0539,11445.0
2022-04-07 13:35:00,93.41,93.46,93.37,93.46,7215.0,85.0721,85.1176,85.0356,85.1176,7215.0
2022-04-07 13:40:00,93.45,93.49,93.35,93.49,31625.0,85.1085,85.1449,85.0174,85.1449,31625.0
2022-04-07 13:45:00,93.49,93.53,93.38,93.52,10891.0,85.1449,85.1814,85.0447,85.1723,10891.0
2022-04-07 13:50:00,93.5,93.51,93.29,93.33,16951.0,85.154,85.1631,84.9628,84.9992,16951.0
2022-04-07 13:55:00,93.34,93.54,93.26,93.54,10295.0,85.0083,85.1905,84.9355,85.1905,10295.0
2022-04-07 14:00:00,93.53,93.65,93.53,93.58,11049.0,85.1814,85.2906,85.1814,85.2269,11049.0
2022-04-07 14:05:00,93.61,93.68,93.56,93.61,10679.0,85.2542,85.318,85.2087,85.2542,10679.0
2022-04-07 14:10:00,93.62,93.79,93.61,93.74,27113.0,85.2633,85.4181,85.2542,85.3726,27113.0
2022-04-07 14:15:00,93.77,93.88,93.73,93.81,10576.0,85.3999,85.5001,85.3635,85.4364,10576.0
2022-04-07 14:20:00,93.81,93.9,93.79,93.8,16271.0,85.4364,85.5183,85.4181,85.4273,16271.0
2022-04-07 14:25:00,93.81,93.93,93.79,93.88,16498.0,85.4364,85.5457,85.4181,85.5001,16498.0
2022-04-07 14:30:00,93.86,93.95,93.84,93.86,8947.0,85.4819,85.5639,85.4637,85.4819,8947.0
2022-04-07 14:35:00,93.86,93.94,93.84,93.93,8997.0,85.4819,85.5548,85.4637,85.5457,8997.0
2022-04-07 14:40:00,93.94,93.97,93.83,93.93,10619.0,85.5548,85.5821,85.4546,85.5457,10619.0
2022-04-07 14:45:00,93.93,94.09,93.91,94.07,15227.0,85.5457,85.6914,85.5274,85.6732,15227.0
2022-04-07 14:50:00,94.06,94.11,94.04,94.07,13223.0,85.664,85.7096,85.6458,85.6732,13223.0
2022-04-07 14:55:00,94.1,94.21,94.09,94.19,13764.0,85.7005,85.8007,85.6914,85.7824,13764.0
2022-04-07 15:00:00,94.15,94.38,94.13,94.28,34513.0,85.746,85.9555,85.7278,85.8644,34513.0
2022-04-07 15:05:00,94.28,94.4,94.24,94.37,24999.0,85.8644,85.9737,85.828,85.9464,24999.0
2022-04-07 15:10:00,94.39,94.41,94.29,94.37,16533.0,85.9646,85.9828,85.8735,85.9464,16533.0
2022-04-07 15:15:00,94.39,94.45,94.37,94.42,18540.0,85.9646,86.0192,85.9464,85.9919,18540.0
2022-04-07 15:20:00,94.43,94.45,94.34,94.36,22391.0,86.001,86.0192,85.9191,85.9373,22391.0
2022-04-07 15:25:00,94.36,94.37,94.26,94.32,16413.0,85.9373,85.9464,85.8462,85.9008,16413.0
2022-04-07 15:30:00,94.29,94.35,94.26,94.33,24716.0,85.8735,85.9282,85.8462,85.9099,24716.0
2022-04-07 15:35:00,94.31,94.35,94.27,94.33,21202.0,85.8917,85.9282,85.8553,85.9099,21202.0
2022-04-07 15:40:00,94.33,94.38,94.26,94.38,38992.0,85.9099,85.9555,85.8462,85.9555,38992.0
2022-04-07 15:45:00,94.39,94.41,94.29,94.33,41521.0,85.9646,85.9828,85.8735,85.9099,41521.0
2022-04-07 15:50:00,94.34,94.38,94.2,94.24,61730.0,85.9191,85.9555,85.7916,85.828,61730.0
2022-04-07 15:55:00,94.22,94.23,93.97,93.97,237062.0,85.8098,85.8189,85.5821,85.5821,237062.0
2022-04-08 09:30:00,95.07,95.76,94.59,95.68,147898.0,86.5839,87.2123,86.1467,87.1394,147898.0
2022-04-08 09:35:00,95.75,96.03,95.61,95.7,40230.0,87.2032,87.4582,87.0757,87.1577,40230.0
2022-04-08 09:40:00,95.71,95.72,95.1,95.68,68743.0,87.1668,87.1759,86.6112,87.1394,68743.0
2022-04-08 09:45:00,95.64,95.89,95.5,95.59,43518.0,87.103,87.3307,86.9755,87.0575,43518.0
2022-04-08 09:50:00,95.56,95.81,95.41,95.53,24568.0,87.0302,87.2578,86.8935,87.0028,24568.0
2022-04-08 09:55:00,95.52,95.74,95.29,95.29,36878.0,86.9937,87.1941,86.7843,86.7843,36878.0
2022-04-08 10:00:00,95.28,95.57,95.26,95.37,22138.0,86.7751,87.0393,86.7569,86.8571,22138.0
2022-04-08 10:05:00,95.35,95.41,95.2,95.34,32623.0,86.8389,86.8935,86.7023,86.8298,32623.0
2022-04-08 10:10:00,95.34,95.37,95.09,95.09,20918.0,86.8298,86.8571,86.6021,86.6021,20918.0
2022-04-08 10:15:00,95.09,95.12,94.31,94.5,35591.0,86.6021,86.6294,85.8917,86.0648,35591.0
2022-04-08 10:20:00,94.5,94.6,94.35,94.46,20494.0,86.0648,86.1558,85.9282,86.0283,20494.0
2022-04-08 10:25:00,94.47,94.56,94.28,94.39,23774.0,86.0375,86.1194,85.8644,85.9646,23774.0
2022-04-08 10:30:00,94.43,94.76,94.4,94.71,40749.0,86.001,86.3016,85.9737,86.256,40749.0
2022-04-08 10:35:00,94.75,94.86,94.66,94.7,25232.0,86.2925,86.3926,86.2105,86.2469,25232.0
2022-04-08 10:40:00,94.69,94.77,94.65,94.75,10166.0,86.2378,86.3107,86.2014,86.2925,10166.0
2022-04-08 10:45:00,94.76,94.89,94.74,94.75,16094.0,86.3016,86.42,86.2834,86.2925,16094.0
2022-04-08 10:50:00,94.77,94.96,94.75,94.91,30925.0,86.3107,86.4837,86.2925,86.4382,30925.0
2022-04-08 10:55:00,94.94,95.0,94.79,94.9,25819.0,86.4655,86.5201,86.3289,86.4291,25819.0
2022-04-08 11:00:00,94.91,94.96,94.74,94.74,30415.0,86.4382,86.4837,86.2834,86.2834,30415.0
2022-04-08 11:05:00,94.77,94.77,94.48,94.54,40224.0,86.3107,86.3107,86.0466,86.1012,40224.0
2022-04-08 11:10:00,94.53,94.67,94.49,94.66,68755.0,86.0921,86.2196,86.0557,86.2105,68755.0
2022-04-08 11:15:00,94.66,94.66,94.42,94.42,48106.0,86.2105,86.2105,85.9919,85.9919,48106.0
2022-04-08 11:20:00,94.43,94.51,94.34,94.37,49591.0,86.001,86.0739,85.9191,85.9464,49591.0
2022-04-08 11:25:00,94.37,94.65,94.37,94.54,25314.0,85.9464,86.2014,85.9464,86.1012,25314.0
2022-04-08 11:30:00,94.54,94.7,94.53,94.61,32743.0,86.1012,86.2469,86.0921,86.165,32743.0
2022-04-08 11:35:00,94.62,94.65,94.5,94.51,25346.0,86.1741,86.2014,86.0648,86.0739,25346.0
2022-04-08 11:40:00,94.51,94.55,94.16,94.3,58854.0,86.0739,86.1103,85.7551,85.8826,58854.0
2022-04-08 11:45:00,94.32,94.62,94.3,94.58,55964.0,85.9008,86.1741,85.8826,86.1376,55964.0
2022-04-08 11:50:00,94.6,94.66,94.43,94.52,50371.0,86.1558,86.2105,86.001,86.083,50371.0
2022-04-08 11:55:00,94.52,94.69,94.51,94.64,21483.0,86.083,86.2378,86.0739,86.1923,21483.0
2022-04-08 12:00:00,94.61,94.83,94.56,94.8,25748.0,86.165,86.3653,86.1194,86.338,25748.0
2022-04-08 12:05:00,94.83,95.0,94.8,94.98,19206.0,86.3653,86.5201,86.338,86.5019,19206.0
2022-04-08 12:10:00,94.98,95.06,94.76,94.79,18137.0,86.5019,86.5748,86.3016,86.3289,18137.0
2022-04-08 12:15:00,94.79,94.8,94.62,94.7,14269.0,86.3289,86.338,86.1741,86.2469,14269.0
2022-04-08 12:20:00,94.69,95.09,94.69,95.05,27357.0,86.2378,86.6021,86.2378,86.5657,27357.0
2022-04-08 12:25:00,95.04,95.07,94.96,94.98,8979.0,86.5566,86.5839,86.4837,86.5019,8979.0
2022-04-08 12:30:00,94.99,95.03,94.83,95.01,17976.0,86.511,86.5475,86.3653,86.5293,17976.0
2022-04-08 12:35:00,95.01,95.09,94.94,94.95,9204.0,86.5293,86.6021,86.4655,86.4746,9204.0
2022-04-08 12:40:00,94.95,95.04,94.89,95.04,13292.0,86.4746,86.5566,86.42,86.5566,13292.0
2022-04-08 12:45:00,95.04,95.07,94.97,95.04,20761.0,86.5566,86.5839,86.4928,86.5566,20761.0
2022-04-08 12:50:00,95.05,95.07,94.99,95.05,16700.0,86.5657,86.5839,86.511,86.5657,16700.0
2022-04-08 12:55:00,95.05,95.08,95.0,95.08,12609.0,86.5657,86.593,86.5201,86.593,12609.0
2022-04-08 13:00:00,95.08,95.24,95.07,95.2,14240.0,86.593,86.7387,86.5839,86.7023,14240.0
2022-04-08 13:05:00,95.19,95.19,95.03,95.09,13738.0,86.6932,86.6932,86.5475,86.6021,13738.0
2022-04-08 13:10:00,95.08,95.25,95.07,95.24,8460.0,86.593,86.7478,86.5839,86.7387,8460.0
2022-04-08 13:15:00,95.23,95.35,95.16,95.32,18224.0,86.7296,86.8389,86.6659,86.8116,18224.0
2022-04-08 13:20:00,95.34,95.47,95.34,95.42,16828.0,86.8298,86.9482,86.8298,86.9027,16828.0
2022-04-08 13:25:00,95.42,95.44,95.34,95.37,13856.0,86.9027,86.9209,86.8298,86.8571,13856.0
2022-04-08 13:30:00,95.38,95.42,95.31,95.37,13793.0,86.8662,86.9027,86.8025,86.8571,13793.0
2022-04-08 13:35:00,95.36,95.52,95.35,95.48,17751.0,86.848,86.9937,86.8389,86.9573,17751.0
2022-04-08 13:40:00,95.51,95.51,95.39,95.39,15768.0,86.9846,86.9846,86.8753,86.8753,15768.0
2022-04-08 13:45:00,95.38,95.52,95.26,95.49,41885.0,86.8662,86.9937,86.7569,86.9664,41885.0
2022-04-08 13:50:00,95.5,95.59,95.46,95.53,19921.0,86.9755,87.0575,86.9391,87.0028,19921.0
2022-04-08 13:55:00,95.53,95.6,95.49,95.53,55409.0,87.0028,87.0666,86.9664,87.0028,55409.0
2022-04-08 14:00:00,95.53,95.62,95.5,95.57,53658.0,87.0028,87.0848,86.9755,87.0393,53658.0
2022-04-08 14:05:00,95.58,95.64,95.52,95.62,19680.0,87.0484,87.103,86.9937,87.0848,19680.0
2022-04-08 14:10:00,95.63,95.68,95.6,95.66,16238.0,87.0939,87.1394,87.0666,87.1212,16238.0
2022-04-08 14:15:00,95.66,95.69,95.58,95.69,26099.0,87.1212,87.1486,87.0484,87.1486,26099.0
2022-04-08 14:20:00,95.69,95.73,95.64,95.68,14611.0,87.1486,87.185,87.103,87.1394,14611.0
2022-04-08 14:25:00,95.67,95.76,95.56,95.61,25089.0,87.1303,87.2123,87.0302,87.0757,25089.0
2022-04-08 14:30:00,95.61,95.61,95.55,95.58,33159.0,87.0757,87.0757,87.021,87.0484,33159.0
2022-04-08 14:35:00,95.58,95.74,95.58,95.74,56917.0,87.0484,87.1941,87.0484,87.1941,56917.0
2022-04-08 14:40:00,95.75,95.92,95.73,95.91,90768.0,87.2032,87.358,87.185,87.3489,90768.0
2022-04-08 14:45:00,95.92,95.99,95.8,95.87,90811.0,87.358,87.4218,87.2487,87.3125,90811.0
2022-04-08 14:50:00,95.88,95.9,95.82,95.88,77322.0,87.3216,87.3398,87.2669,87.3216,77322.0
2022-04-08 14:55:00,95.87,95.91,95.81,95.82,104768.0,87.3125,87.3489,87.2578,87.2669,104768.0
2022-04-08 15:00:00,95.83,95.86,95.76,95.77,45445.0,87.2761,87.3034,87.2123,87.2214,45445.0
2022-04-08 15:05:00,95.76,95.84,95.73,95.81,50090.0,87.2123,87.2852,87.185,87.2578,50090.0
2022-04-08 15:10:00,95.82,95.9,95.79,95.9,55346.0,87.2669,87.3398,87.2396,87.3398,55346.0
2022-04-08 15:15:00,95.91,96.0,95.88,95.98,39938.0,87.3489,87.4309,87.3216,87.4127,39938.0
2022-04-08 15:20:00,95.97,95.97,95.85,95.87,54427.0,87.4036,87.4036,87.2943,87.3125,54427.0
2022-04-08 15:25:00,95.87,95.91,95.82,95.88,43114.0,87.3125,87.3489,87.2669,87.3216,43114.0
2022-04-08 15:30:00,95.88,95.89,95.73,95.78,77542.0,87.3216,87.3307,87.185,87.2305,77542.0
2022-04-08 15:35:00,95.78,95.79,95.65,95.66,66804.0,87.2305,87.2396,87.1121,87.1212,66804.0
2022-04-08 15:40:00,95.65,95.67,95.48,95.65,93567.0,87.1121,87.1303,86.9573,87.1121,93567.0
2022-04-08 15:45:00,95.64,95.65,95.45,95.46,56948.0,87.103,87.1121,86.93,86.9391,56948.0
2022-04-08 15:50:00,95.45,95.49,95.27,95.31,75223.0,86.93,86.9664,86.766,86.8025,75223.0
2022-04-08 15:55:00,95.31,95.32,95.04,95.32,225272.0,86.8025,86.8116,86.5566,86.8116,225272.0
2022-04-11 09:30:00,96.91,96.91,96.2,96.81,190033.0,88.2597,88.2597,87.613,88.1686,190033.0
2022-04-11 09:35:00,96.8,96.99,95.93,95.97,79914.0,88.1595,88.3325,87.3671,87.4036,79914.0
2022-04-11 09:40:00,96.0,96.04,95.17,95.3,126778.0,87.4309,87.4673,86.675,86.7934,126778.0
2022-04-11 09:45:00,95.21,95.22,94.61,94.98,85367.0,86.7114,86.7205,86.165,86.5019,85367.0
2022-04-11 09:50:00,94.97,95.38,94.73,95.38,56338.0,86.4928,86.8662,86.2742,86.8662,56338.0
2022-04-11 09:55:00,95.4,95.96,95.39,95.8,55840.0,86.8844,87.3945,86.8753,87.2487,55840.0
2022-04-11 10:00:00,95.82,95.85,95.28,95.52,34023.0,87.2669,87.2943,86.7751,86.9937,34023.0
2022-04-11 10:05:00,95.5,95.59,95.34,95.44,41345.0,86.9755,87.0575,86.8298,86.9209,41345.0
2022-04-11 10:10:00,95.43,95.59,95.17,95.54,40035.0,86.9118,87.0575,86.675,87.0119,40035.0
2022-04-11 10:15:00,95.51,95.79,95.45,95.67,18621.0,86.9846,87.2396,86.93,87.1303,18621.0
2022-04-11 10:20:00,95.64,95.66,95.48,95.59,14086.0,87.103,87.1212,86.9573,87.0575,14086.0
2022-04-11 10:25:00,95.6,95.64,95.45,95.48,22120.0,87.0666,87.103,86.93,86.9573,22120.0
2022-04-11 10:30:00,95.45,95.45,95.16,95.19,22400.0,86.93,86.93,86.6659,86.6932,22400.0
2022-04-11 10:35:00,95.18,95.4,95.17,95.4,28506.0,86.6841,86.8844,86.675,86.8844,28506.0
2022-04-11 10:40:00,95.39,95.69,95.33,95.59,21870.0,86.8753,87.1486,86.8207,87.0575,21870.0
2022-04-11 10:45:00,95.6,95.81,95.55,95.73,11929.0,87.0666,87.2578,87.021,87.185,11929.0
2022-04-11 10:50:00,95.73,95.8,95.58,95.63,22245.0,87.185,87.2487,87.0484,87.0939,22245.0
2022-04-11 10:55:00,95.59,95.67,95.48,95.52,18741.0,87.0575,87.1303,86.9573,86.9937,18741.0
2022-04-11 11:00:00,95.5,95.76,95.47,95.71,18402.0,86.9755,87.2123,86.9482,87.1668,18402.0
2022-04-11 11:05:00,95.68,95.71,95.42,95.43,17800.0,87.1394,87.1668,86.9027,86.9118,17800.0
2022-04-11 11:10:00,95.42,95.49,95.26,95.36,18615.0,86.9027,86.9664,86.7569,86.848,18615.0
2022-04-11 11:15:00,95.31,95.4,95.1,95.26,18539.0,86.8025,86.8844,86.6112,86.7569,18539.0
2022-04-11 11:20:00,95.24,95.29,95.08,95.14,16520.0,86.7387,86.7843,86.593,86.6476,16520.0
2022-04-11 11:25:00,95.13,95.18,94.9,94.97,29475.0,86.6385,86.6841,86.4291,86.4928,29475.0
2022-04-11 11:30:00,94.95,95.05,94.89,95.05,20612.0,86.4746,86.5657,86.42,86.5657,20612.0
2022-04-11 11:35:00,95.07,95.09,94.98,95.0,15756.0,86.5839,86.6021,86.5019,86.5201,15756.0
2022-04-11 11:40:00,95.0,95.12,94.89,95.01,21550.0,86.5201,86.6294,86.42,86.5293,21550.0
2022-04-11 11:45:00,95.02,95.17,94.96,95.02,14853.0,86.5384,86.675,86.4837,86.5384,14853.0
2022-04-11 11:50:00,95.0,95.02,94.83,94.93,10566.0,86.5201,86.5384,86.3653,86.4564,10566.0
2022-04-11 11:55:00,94.94,95.03,94.94,95.01,11375.0,86.4655,86.5475,86.4655,86.5293,11375.0
2022-04-11 12:00:00,95.01,95.09,94.88,94.95,22588.0,86.5293,86.6021,86.4109,86.4746,22588.0
2022-04-11 12:05:00,94.98,95.11,94.97,95.1,10944.0,86.5019,86.6203,86.4928,86.6112,10944.0
2022-04-11 12:10:00,95.08,95.23,95.04,95.22,40297.0,86.593,86.7296,86.5566,86.7205,40297.0
2022-04-11 12:15:00,95.24,95.28,95.2,95.25,48151.0,86.7387,86.7751,86.7023,86.7478,48151.0
2022-04-11 12:20:00,95.25,95.31,95.19,95.23,38268.0,86.7478,86.8025,86.6932,86.7296,38268.0
2022-04-11 12:25:00,95.22,95.23,95.09,95.16,15786.0,86.7205,86.7296,86.6021,86.6659,15786.0
2022-04-11 12:30:00,95.18,95.37,95.14,95.31,26363.0,86.6841,86.8571,86.6476,86.8025,26363.0
2022-04-11 12:35:00,95.29,95.34,95.18,95.21,12358.0,86.7843,86.8298,86.6841,86.7114,12358.0
2022-04-11 12:40:00,95.16,95.23,95.07,95.14,29369.0,86.6659,86.7296,86.5839,86.6476,29369.0
2022-04-11 12:45:00,95.15,95.27,95.14,95.24,13084.0,86.6568,86.766,86.6476,86.7387,13084.0
2022-04-11 12:50:00,95.25,95.25,95.04,95.05,22134.0,86.7478,86.7478,86.5566,86.5657,22134.0
2022-04-11 12:55:00,95.05,95.06,94.89,95.0,23336.0,86.5657,86.5748,86.42,86.5201,23336.0
2022-04-11 13:00:00,95.06,95.25,95.02,95.21,28409.0,86.5748,86.7478,86.5384,86.7114,28409.0
2022-04-11 13:05:00,95.18,95.22,95.05,95.09,18501.0,86.6841,86.7205,86.5657,86.6021,18501.0
2022-04-11 13:10:00,95.1,95.22,95.06,95.18,21084.0,86.6112,86.7205,86.5748,86.6841,21084.0
2022-04-11 13:15:00,95.19,95.22,95.08,95.12,11858.0,86.6932,86.7205,86.593,86.6294,11858.0
2022-04-11 13:20:00,95.12,95.15,94.96,94.96,15115.0,86.6294,86.6568,86.4837,86.4837,15115.0
2022-04-11 13:25:00,94.93,94.98,94.86,94.92,12188.0,86.4564,86.5019,86.3926,86.4473,12188.0
2022-04-11 13:30:00,94.94,95.08,94.92,95.02,9302.0,86.4655,86.593,86.4473,86.5384,9302.0
2022-04-11 13:35:00,95.01,95.11,95.0,95.07,54250.0,86.5293,86.6203,86.5201,86.5839,54250.0
2022-04-11 13:40:00,95.07,95.1,95.02,95.06,25224.0,86.5839,86.6112,86.5384,86.5748,25224.0
2022-04-11 13:45:00,95.07,95.12,95.02,95.06,23234.0,86.5839,86.6294,86.5384,86.5748,23234.0
2022-04-11 13:50:00,95.06,95.07,94.94,94.96,21699.0,86.5748,86.5839,86.4655,86.4837,21699.0
2022-04-11 13:55:00,94.98,95.04,94.91,94.98,16146.0,86.5019,86.5566,86.4382,86.5019,16146.0
2022-04-11 14:00:00,95.0,95.07,94.59,94.65,107751.0,86.5201,86.5839,86.1467,86.2014,107751.0
2022-04-11 14:05:00,94.67,94.97,94.67,94.93,30186.0,86.2196,86.4928,86.2196,86.4564,30186.0
2022-04-11 14:10:00,94.94,95.02,94.85,94.87,19777.0,86.4655,86.5384,86.3835,86.4017,19777.0
2022-04-11 14:15:00,94.85,94.94,94.8,94.9,16260.0,86.3835,86.4655,86.338,86.4291,16260.0
2022-04-11 14:20:00,94.9,94.95,94.82,94.86,15669.0,86.4291,86.4746,86.3562,86.3926,15669.0
2022-04-11 14:25:00,94.85,94.91,94.76,94.81,14425.0,86.3835,86.4382,86.3016,86.3471,14425.0
2022-04-11 14:30:00,94.8,94.82,94.58,94.67,29759.0,86.338,86.3562,86.1376,86.2196,29759.0
2022-04-11 14:35:00,94.64,94.82,94.6,94.8,18256.0,86.1923,86.3562,86.1558,86.338,18256.0
2022-04-11 14:40:00,94.8,94.9,94.79,94.88,14264.0,86.338,86.4291,86.3289,86.4109,14264.0
2022-04-11 14:45:00,94.87,94.91,94.8,94.83,15296.0,86.4017,86.4382,86.338,86.3653,15296.0
2022-04-11 14:50:00,94.83,94.85,94.73,94.75,14374.0,86.3653,86.3835,86.2742,86.2925,14374.0
2022-04-11 14:55:00,94.75,94.89,94.75,94.88,24648.0,86.2925,86.42,86.2925,86.4109,24648.0
2022-04-11 15:00:00,94.86,94.89,94.75,94.76,28601.0,86.3926,86.42,86.2925,86.3016,28601.0
2022-04-11 15:05:00,94.77,94.82,94.74,94.81,26079.0,86.3107,86.3562,86.2834,86.3471,26079.0
2022-04-11 15:10:00,94.81,94.83,94.74,94.74,16167.0,86.3471,86.3653,86.2834,86.2834,16167.0
2022-04-11 15:15:00,94.75,94.76,94.57,94.64,18476.0,86.2925,86.3016,86.1285,86.1923,18476.0
2022-04-11 15:20:00,94.63,94.64,94.57,94.59,16653.0,86.1832,86.1923,86.1285,86.1467,16653.0
2022-04-11 15:25:00,94.58,94.69,94.57,94.64,21336.0,86.1376,86.2378,86.1285,86.1923,21336.0
2022-04-11 15:30:00,94.65,94.7,94.51,94.62,41513.0,86.2014,86.2469,86.0739,86.1741,41513.0
2022-04-11 15:35:00,94.6,94.66,94.56,94.62,31143.0,86.1558,86.2105,86.1194,86.1741,31143.0
2022-04-11 15:40:00,94.63,94.81,94.62,94.77,33140.0,86.1832,86.3471,86.1741,86.3107,33140.0
2022-04-11 15:45:00,94.78,94.82,94.62,94.64,39887.0,86.3198,86.3562,86.1741,86.1923,39887.0
2022-04-11 15:50:00,94.64,94.78,94.55,94.61,55012.0,86.1923,86.3198,86.1103,86.165,55012.0
2022-04-11 15:55:00,94.61,94.71,94.52,94.57,168207.0,86.165,86.256,86.083,86.1285,168207.0
2022-04-12 09:30:00,95.02,95.35,94.87,94.88,112641.0,86.5384,86.8389,86.4017,86.4109,112641.0
2022-04-12 09:35:00,94.86,95.48,94.86,95.36,45045.0,86.3926,86.9573,86.3926,86.848,45045.0
2022-04-12 09:40:00,95.36,95.88,95.22,95.7,48642.0,86.848,87.3216,86.7205,87.1577,48642.0
2022-04-12 09:45:00,95.68,95.89,95.29,95.33,64892.0,87.1394,87.3307,86.7843,86.8207,64892.0
2022-04-12 09:50:00,95.33,95.35,94.95,95.08,50239.0,86.8207,86.8389,86.4746,86.593,50239.0
2022-04-12 09:55:00,95.11,95.71,95.0,95.71,51965.0,86.6203,87.1668,86.5201,87.1668,51965.0
2022-04-12 10:00:00,95.69,95.69,95.16,95.25,99724.0,87.1486,87.1486,86.6659,86.7478,99724.0
2022-04-12 10:05:00,95.23,95.35,95.04,95.24,91511.0,86.7296,86.8389,86.5566,86.7387,91511.0
2022-04-12 10:10:00,95.2,95.38,95.08,95.26,54346.0,86.7023,86.8662,86.593,86.7569,54346.0
2022-04-12 10:15:00,95.27,95.59,95.26,95.39,52817.0,86.766,87.0575,86.7569,86.8753,52817.0
2022-04-12 10:20:00,95.36,95.39,95.11,95.11,89374.0,86.848,86.8753,86.6203,86.6203,89374.0
2022-04-12 10:25:00,95.09,95.37,95.08,95.1,42301.0,86.6021,86.8571,86.593,86.6112,42301.0
2022-04-12 10:30:00,95.12,95.19,94.92,95.18,95698.0,86.6294,86.6932,86.4473,86.6841,95698.0
2022-04-12 10:35:00,95.15,95.38,95.09,95.22,64842.0,86.6568,86.8662,86.6021,86.7205,64842.0
2022-04-12 10:40:00,95.23,95.38,95.12,95.3,77871.0,86.7296,86.8662,86.6294,86.7934,77871.0
2022-04-12 10:45:00,95.29,95.42,95.2,95.35,67383.0,86.7843,86.9027,86.7023,86.8389,67383.0
2022-04-12 10:50:00,95.34,95.61,95.26,95.55,57498.0,86.8298,87.0757,86.7569,87.021,57498.0
2022-04-12 10:55:00,95.58,95.64,95.48,95.52,25204.0,87.0484,87.103,86.9573,86.9937,25204.0
2022-04-12 11:00:00,95.53,95.84,95.49,95.81,38286.0,87.0028,87.2852,86.9664,87.2578,38286.0
2022-04-12 11:05:00,95.8,96.05,95.73,95.76,82499.0,87.2487,87.4764,87.185,87.2123,82499.0
2022-04-12 11:10:00,95.78,95.88,95.72,95.8,18943.0,87.2305,87.3216,87.1759,87.2487,18943.0
2022-04-12 11:15:00,95.81,95.87,95.68,95.85,33647.0,87.2578,87.3125,87.1394,87.2943,33647.0
2022-04-12 11:20:00,95.84,96.22,95.82,96.17,49157.0,87.2852,87.6312,87.2669,87.5857,49157.0
2022-04-12 11:25:00,96.17,96.3,96.14,96.2,25688.0,87.5857,87.7041,87.5584,87.613,25688.0
2022-04-12 11:30:00,96.2,96.21,96.03,96.08,18167.0,87.613,87.6221,87.4582,87.5037,18167.0
2022-04-12 11:35:00,96.11,96.12,95.96,96.02,24129.0,87.5311,87.5402,87.3945,87.4491,24129.0
2022-04-12 11:40:00,96.0,96.06,95.9,96.04,102116.0,87.4309,87.4855,87.3398,87.4673,102116.0
2022-04-12 11:45:00,96.02,96.04,95.82,95.84,51490.0,87.4491,87.4673,87.2669,87.2852,51490.0
2022-04-12 11:50:00,95.86,95.94,95.82,95.86,17418.0,87.3034,87.3762,87.2669,87.3034,17418.0
2022-04-12 11:55:00,95.92,96.03,95.91,95.95,21725.0,87.358,87.4582,87.3489,87.3853,21725.0
2022-04-12 12:00:00,95.95,95.99,95.8,95.82,34360.0,87.3853,87.4218,87.2487,87.2669,34360.0
2022-04-12 12:05:00,95.8,96.02,95.79,95.95,28324.0,87.2487,87.4491,87.2396,87.3853,28324.0
2022-04-12 12:10:00,95.92,95.95,95.84,95.9,25025.0,87.358,87.3853,87.2852,87.3398,25025.0
2022-04-12 12:15:00,95.92,96.02,95.91,95.95,9389.0,87.358,87.4491,87.3489,87.3853,9389.0
2022-04-12 12:20:00,95.93,96.11,95.91,96.03,31519.0,87.3671,87.5311,87.3489,87.4582,31519.0
2022-04-12 12:25:00,96.03,96.09,95.93,95.93,48695.0,87.4582,87.5128,87.3671,87.3671,48695.0
2022-04-12 12:30:00,95.94,95.95,95.73,95.73,23310.0,87.3762,87.3853,87.185,87.185,23310.0
2022-04-12 12:35:00,95.71,95.75,95.58,95.67,38093.0,87.1668,87.2032,87.0484,87.1303,38093.0
2022-04-12 12:40:00,95.68,95.69,95.37,95.44,19999.0,87.1394,87.1486,86.8571,86.9209,19999.0
2022-04-12 12:45:00,95.51,95.51,95.3,95.45,47977.0,86.9846,86.9846,86.7934,86.93,47977.0
2022-04-12 12:50:00,95.52,95.65,95.52,95.6,10541.0,86.9937,87.1121,86.9937,87.0666,10541.0
2022-04-12 12:55:00,95.6,95.66,95.57,95.59,8761.0,87.0666,87.1212,87.0393,87.0575,8761.0
2022-04-12 13:00:00,95.59,95.6,95.52,95.56,9278.0,87.0575,87.0666,86.9937,87.0302,9278.0
2022-04-12 13:05:00,95.58,95.58,95.45,95.47,13315.0,87.0484,87.0484,86.93,86.9482,13315.0
2022-04-12 13:10:00,95.47,95.62,95.47,95.6,17148.0,86.9482,87.0848,86.9482,87.0666,17148.0
2022-04-12 13:15:00,95.59,95.73,95.59,95.69,11745.0,87.0575,87.185,87.0575,87.1486,11745.0
2022-04-12 13:20:00,95.75,95.78,95.62,95.73,10742.0,87.2032,87.2305,87.0848,87.185,10742.0
2022-04-12 13:25:00,95.73,95.73,95.6,95.63,8389.0,87.185,87.185,87.0666,87.0939,8389.0
2022-04-12 13:30:00,95.63,95.63,95.53,95.62,10634.0,87.0939,87.0939,87.0028,87.0848,10634.0
2022-04-12 13:35:00,95.62,95.75,95.6,95.75,16947.0,87.0848,87.2032,87.0666,87.2032,16947.0
2022-04-12 13:40:00,95.72,95.75,95.64,95.64,8002.0,87.1759,87.2032,87.103,87.103,8002.0
2022-04-12 13:45:00,95.65,95.66,95.53,95.62,20915.0,87.1121,87.1212,87.0028,87.0848,20915.0
2022-04-12 13:50:00,95.62,95.65,95.5,95.52,14082.0,87.0848,87.1121,86.9755,86.9937,14082.0
2022-04-12 13:55:00,95.53,95.55,95.28,95.32,51876.0,87.0028,87.021,86.7751,86.8116,51876.0
2022-04-12 14:00:00,95.29,95.31,95.14,95.3,25333.0,86.7843,86.8025,86.6476,86.7934,25333.0
2022-04-12 14:05:00,95.31,95.42,95.27,95.31,14471.0,86.8025,86.9027,86.766,86.8025,14471.0
2022-04-12 14:10:00,95.32,95.35,95.24,95.26,8441.0,86.8116,86.8389,86.7387,86.7569,8441.0
2022-04-12 14:15:00,95.28,95.33,95.22,95.32,14143.0,86.7751,86.8207,86.7205,86.8116,14143.0
2022-04-12 14:20:00,95.31,95.4,95.27,95.28,10305.0,86.8025,86.8844,86.766,86.7751,10305.0
2022-04-12 14:25:00,95.28,95.3,95.19,95.23,13071.0,86.7751,86.7934,86.6932,86.7296,13071.0
2022-04-12 14:30:00,95.25,95.26,95.1,95.18,13624.0,86.7478,86.7569,86.6112,86.6841,13624.0
2022-04-12 14:35:00,95.17,95.25,95.13,95.17,34827.0,86.675,86.7478,86.6385,86.675,34827.0
2022-04-12 14:40:00,95.17,95.2,95.03,95.08,14882.0,86.675,86.7023,86.5475,86.593,14882.0
2022-04-12 14:45:00,95.07,95.17,95.04,95.07,12209.0,86.5839,86.675,86.5566,86.5839,12209.0
2022-04-12 14:50:00,95.06,95.11,94.96,95.04,16423.0,86.5748,86.6203,86.4837,86.5566,16423.0
2022-04-12 14:55:00,95.08,95.11,95.02,95.06,12186.0,86.593,86.6203,86.5384,86.5748,12186.0
2022-04-12 15:00:00,95.06,95.1,94.94,94.94,15555.0,86.5748,86.6112,86.4655,86.4655,15555.0
2022-04-12 15:05:00,94.97,95.01,94.84,94.86,13366.0,86.4928,86.5293,86.3744,86.3926,13366.0
2022-04-12 15:10:00,94.86,94.88,94.74,94.79,10230.0,86.3926,86.4109,86.2834,86.3289,10230.0
2022-04-12 15:15:00,94.79,94.79,94.6,94.62,26320.0,86.3289,86.3289,86.1558,86.1741,26320.0
2022-04-12 15:20:00,94.65,94.69,94.53,94.53,49397.0,86.2014,86.2378,86.0921,86.0921,49397.0
2022-04-12 15:25:00,94.53,94.54,94.34,94.38,59939.0,86.0921,86.1012,85.9191,85.9555,59939.0
2022-04-12 15:30:00,94.36,94.39,94.27,94.39,46808.0,85.9373,85.9646,85.8553,85.9646,46808.0
2022-04-12 15:35:00,94.39,94.74,94.36,94.72,57935.0,85.9646,86.2834,85.9373,86.2651,57935.0
2022-04-12 15:40:00,94.73,94.82,94.72,94.75,36302.0,86.2742,86.3562,86.2651,86.2925,36302.0
2022-04-12 15:45:00,94.75,94.9,94.71,94.89,42675.0,86.2925,86.4291,86.256,86.42,42675.0
2022-04-12 15:50:00,94.89,94.96,94.85,94.89,64442.0,86.42,86.4837,86.3835,86.42,64442.0
2022-04-12 15:55:00,94.9,95.18,94.89,95.07,196796.0,86.4291,86.6841,86.42,86.5839,196796.0
2022-04-13 09:30:00,95.28,96.15,95.08,96.04,85474.0,86.7751,87.5675,86.593,87.4673,85474.0
2022-04-13 09:35:00,96.01,96.01,95.12,95.24,21319.0,87.44,87.44,86.6294,86.7387,21319.0
2022-04-13 09:40:00,95.26,95.45,94.77,94.8,48558.0,86.7569,86.93,86.3107,86.338,48558.0
2022-04-13 09:45:00,94.83,94.91,94.36,94.91,38309.0,86.3653,86.4382,85.9373,86.4382,38309.0
2022-04-13 09:50:00,94.9,95.03,94.75,94.79,26502.0,86.4291,86.5475,86.2925,86.3289,26502.0
2022-04-13 09:55:00,94.82,94.87,94.61,94.71,16356.0,86.3562,86.4017,86.165,86.256,16356.0
2022-04-13 10:00:00,94.73,94.78,94.29,94.4,36236.0,86.2742,86.3198,85.8735,85.9737,36236.0
2022-04-13 10:05:00,94.43,94.44,94.18,94.36,23003.0,86.001,86.0101,85.7733,85.9373,23003.0
2022-04-13 10:10:00,94.33,94.33,94.05,94.11,44059.0,85.9099,85.9099,85.6549,85.7096,44059.0
2022-04-13 10:15:00,94.13,94.28,94.01,94.12,45312.0,85.7278,85.8644,85.6185,85.7187,45312.0
2022-04-13 10:20:00,94.12,94.24,94.04,94.18,20409.0,85.7187,85.828,85.6458,85.7733,20409.0
2022-04-13 10:25:00,94.17,94.54,94.08,94.4,11950.0,85.7642,86.1012,85.6823,85.9737,11950.0
2022-04-13 10:30:00,94.38,94.43,94.05,94.37,10896.0,85.9555,86.001,85.6549,85.9464,10896.0
2022-04-13 10:35:00,94.45,94.58,94.44,94.45,8860.0,86.0192,86.1376,86.0101,86.0192,8860.0
2022-04-13 10:40:00,94.43,94.43,94.2,94.32,14784.0,86.001,86.001,85.7916,85.9008,14784.0
2022-04-13 10:45:00,94.34,94.35,94.06,94.07,31920.0,85.9191,85.9282,85.664,85.6732,31920.0
2022-04-13 10:50:00,94.07,94.35,93.91,94.35,46029.0,85.6732,85.9282,85.5274,85.9282,46029.0
2022-04-13 10:55:00,94.35,94.62,94.35,94.46,44607.0,85.9282,86.1741,85.9282,86.0283,44607.0
2022-04-13 11:00:00,94.45,94.46,94.32,94.45,26313.0,86.0192,86.0283,85.9008,86.0192,26313.0
2022-04-13 11:05:00,94.45,94.48,94.34,94.39,58624.0,86.0192,86.0466,85.9191,85.9646,58624.0
2022-04-13 11:10:00,94.39,94.46,94.3,94.32,39549.0,85.9646,86.0283,85.8826,85.9008,39549.0
2022-04-13 11:15:00,94.3,94.46,94.27,94.36,34852.0,85.8826,86.0283,85.8553,85.9373,34852.0
2022-04-13 11:20:00,94.34,94.41,94.3,94.39,55768.0,85.9191,85.9828,85.8826,85.9646,55768.0
2022-04-13 11:25:00,94.39,94.56,94.38,94.48,37464.0,85.9646,86.1194,85.9555,86.0466,37464.0
2022-04-13 11:30:00,94.45,94.54,94.43,94.49,9783.0,86.0192,86.1012,86.001,86.0557,9783.0
2022-04-13 11:35:00,94.54,94.59,94.5,94.58,11717.0,86.1012,86.1467,86.0648,86.1376,11717.0
2022-04-13 11:40:00,94.57,94.57,94.35,94.49,18318.0,86.1285,86.1285,85.9282,86.0557,18318.0
2022-04-13 11:45:00,94.48,94.5,94.39,94.5,31011.0,86.0466,86.0648,85.9646,86.0648,31011.0
2022-04-13 11:50:00,94.56,94.58,94.39,94.47,6766.0,86.1194,86.1376,85.9646,86.0375,6766.0
2022-04-13 11:55:00,94.48,94.48,94.38,94.46,19101.0,86.0466,86.0466,85.9555,86.0283,19101.0
2022-04-13 12:00:00,94.45,94.56,94.43,94.54,15201.0,86.0192,86.1194,86.001,86.1012,15201.0
2022-04-13 12:05:00,94.55,94.73,94.55,94.73,8294.0,86.1103,86.2742,86.1103,86.2742,8294.0
2022-04-13 12:10:00,94.69,94.73,94.65,94.67,9722.0,86.2378,86.2742,86.2014,86.2196,9722.0
2022-04-13 12:15:00,94.67,94.82,94.63,94.8,9438.0,86.2196,86.3562,86.1832,86.338,9438.0
2022-04-13 12:20:00,94.79,94.94,94.79,94.94,10078.0,86.3289,86.4655,86.3289,86.4655,10078.0
2022-04-13 12:25:00,94.94,95.05,94.94,94.99,5540.0,86.4655,86.5657,86.4655,86.511,5540.0
2022-04-13 12:30:00,94.99,95.11,94.99,95.03,8621.0,86.511,86.6203,86.511,86.5475,8621.0
2022-04-13 12:35:00,95.04,95.08,94.96,94.96,7159.0,86.5566,86.593,86.4837,86.4837,7159.0
2022-04-13 12:40:00,94.97,95.08,94.97,95.0,9784.0,86.4928,86.593,86.4928,86.5201,9784.0
2022-04-13 12:45:00,95.0,95.11,94.99,95.09,3940.0,86.5201,86.6203,86.511,86.6021,3940.0
2022-04-13 12:50:00,95.09,95.11,95.04,95.08,9550.0,86.6021,86.6203,86.5566,86.593,9550.0
2022-04-13 12:55:00,95.08,95.1,95.03,95.07,7775.0,86.593,86.6112,86.5475,86.5839,7775.0
2022-04-13 13:00:00,95.09,95.14,94.92,94.93,14172.0,86.6021,86.6476,86.4473,86.4564,14172.0
2022-04-13 13:05:00,94.95,95.0,94.93,94.98,8102.0,86.4746,86.5201,86.4564,86.5019,8102.0
2022-04-13 13:10:00,94.97,95.06,94.94,95.03,9288.0,86.4928,86.5748,86.4655,86.5475,9288.0
2022-04-13 13:15:00,94.99,95.13,94.99,95.11,4965.0,86.511,86.6385,86.511,86.6203,4965.0
2022-04-13 13:20:00,95.1,95.17,95.09,95.14,9010.0,86.6112,86.675,86.6021,86.6476,9010.0
2022-04-13 13:25:00,95.15,95.19,95.0,95.05,42017.0,86.6568,86.6932,86.5201,86.5657,42017.0
2022-04-13 13:30:00,95.07,95.15,94.98,95.02,11970.0,86.5839,86.6568,86.5019,86.5384,11970.0
2022-04-13 13:35:00,95.0,95.01,94.91,94.92,6830.0,86.5201,86.5293,86.4382,86.4473,6830.0
2022-04-13 13:40:00,94.94,95.05,94.94,95.01,6450.0,86.4655,86.5657,86.4655,86.5293,6450.0
2022-04-13 13:45:00,95.03,95.11,95.03,95.11,19525.0,86.5475,86.6203,86.5475,86.6203,19525.0
2022-04-13 13:50:00,95.1,95.18,95.09,95.13,8450.0,86.6112,86.6841,86.6021,86.6385,8450.0
2022-04-13 13:55:00,95.11,95.17,95.08,95.15,8101.0,86.6203,86.675,86.593,86.6568,8101.0
2022-04-13 14:00:00,95.18,95.23,95.14,95.21,9760.0,86.6841,86.7296,86.6476,86.7114,9760.0
2022-04-13 14:05:00,95.23,95.29,95.18,95.29,9162.0,86.7296,86.7843,86.6841,86.7843,9162.0
2022-04-13 14:10:00,95.3,95.3,95.21,95.27,5095.0,86.7934,86.7934,86.7114,86.766,5095.0
2022-04-13 14:15:00,95.27,95.38,95.25,95.38,5944.0,86.766,86.8662,86.7478,86.8662,5944.0
2022-04-13 14:20:00,95.4,95.41,95.31,95.38,10578.0,86.8844,86.8935,86.8025,86.8662,10578.0
2022-04-13 14:25:00,95.36,95.45,95.31,95.4,13746.0,86.848,86.93,86.8025,86.8844,13746.0
2022-04-13 14:30:00,95.42,95.46,95.31,95.33,9518.0,86.9027,86.9391,86.8025,86.8207,9518.0
2022-04-13 14:35:00,95.31,95.39,95.29,95.36,12453.0,86.8025,86.8753,86.7843,86.848,12453.0
2022-04-13 14:40:00,95.37,95.42,95.3,95.4,7164.0,86.8571,86.9027,86.7934,86.8844,7164.0
2022-04-13 14:45:00,95.38,95.39,95.31,95.37,9555.0,86.8662,86.8753,86.8025,86.8571,9555.0
2022-04-13 14:50:00,95.37,95.37,95.17,95.23,20704.0,86.8571,86.8571,86.675,86.7296,20704.0
2022-04-13 14:55:00,95.23,95.25,95.16,95.24,11966.0,86.7296,86.7478,86.6659,86.7387,11966.0
2022-04-13 15:00:00,95.23,95.3,95.2,95.25,14454.0,86.7296,86.7934,86.7023,86.7478,14454.0
2022-04-13 15:05:00,95.26,95.28,95.21,95.23,12644.0,86.7569,86.7751,86.7114,86.7296,12644.0
2022-04-13 15:10:00,95.23,95.36,95.22,95.34,11347.0,86.7296,86.848,86.7205,86.8298,11347.0
2022-04-13 15:15:00,95.34,95.38,95.33,95.34,7073.0,86.8298,86.8662,86.8207,86.8298,7073.0
2022-04-13 15:20:00,95.35,95.38,95.3,95.3,15785.0,86.8389,86.8662,86.7934,86.7934,15785.0
2022-04-13 15:25:00,95.32,95.38,95.31,95.32,11028.0,86.8116,86.8662,86.8025,86.8116,11028.0
2022-04-13 15:30:00,95.33,95.45,95.32,95.45,20854.0,86.8207,86.93,86.8116,86.93,20854.0
2022-04-13 15:35:00,95.45,95.5,95.38,95.43,20327.0,86.93,86.9755,86.8662,86.9118,20327.0
2022-04-13 15:40:00,95.43,95.53,95.42,95.53,21759.0,86.9118,87.0028,86.9027,87.0028,21759.0
2022-04-13 15:45:00,95.53,95.68,95.51,95.67,36192.0,87.0028,87.1394,86.9846,87.1303,36192.0
2022-04-13 15:50:00,95.66,95.7,95.56,95.58,53355.0,87.1212,87.1577,87.0302,87.0484,53355.0
2022-04-13 15:55:00,95.58,95.74,95.53,95.56,155630.0,87.0484,87.1941,87.0028,87.0302,155630.0
2022-04-14 09:30:00,95.94,96.52,95.73,96.15,157062.0,87.3762,87.9045,87.185,87.5675,157062.0
2022-04-14 09:35:00,96.21,96.74,96.21,96.43,20175.0,87.6221,88.1048,87.6221,87.8225,20175.0
2022-04-14 09:40:00,96.38,96.83,96.36,96.66,11823.0,87.777,88.1868,87.7587,88.032,11823.0
2022-04-14 09:45:00,96.58,96.58,96.25,96.33,20897.0,87.9591,87.9591,87.6586,87.7314,20897.0
2022-04-14 09:50:00,96.41,96.67,96.39,96.52,17148.0,87.8043,88.0411,87.7861,87.9045,17148.0
2022-04-14 09:55:00,96.58,96.85,96.57,96.69,16698.0,87.9591,88.205,87.95,88.0593,16698.0
2022-04-14 10:00:00,96.7,96.85,96.64,96.85,10288.0,88.0684,88.205,88.0138,88.205,10288.0
2022-04-14 10:05:00,96.87,96.93,96.74,96.87,28449.0,88.2232,88.2779,88.1048,88.2232,28449.0
2022-04-14 10:10:00,96.85,96.9,96.66,96.72,11133.0,88.205,88.2505,88.032,88.0866,11133.0
2022-04-14 10:15:00,96.69,96.8,96.6,96.76,17510.0,88.0593,88.1595,87.9773,88.123,17510.0
2022-04-14 10:20:00,96.79,97.01,96.79,97.0,32715.0,88.1504,88.3507,88.1504,88.3416,32715.0
2022-04-14 10:25:00,96.96,96.96,96.72,96.72,11843.0,88.3052,88.3052,88.0866,88.0866,11843.0
2022-04-14 10:30:00,96.69,96.79,96.62,96.79,7962.0,88.0593,88.1504,87.9955,88.1504,7962.0
2022-04-14 10:35:00,96.78,96.95,96.76,96.89,20178.0,88.1413,88.2961,88.123,88.2414,20178.0
2022-04-14 10:40:00,96.87,97.07,96.84,97.0,11178.0,88.2232,88.4054,88.1959,88.3416,11178.0
2022-04-14 10:45:00,96.97,97.19,96.94,97.16,11451.0,88.3143,88.5147,88.287,88.4873,11451.0
2022-04-14 10:50:00,97.15,97.15,96.95,96.95,18171.0,88.4782,88.4782,88.2961,88.2961,18171.0
2022-04-14 10:55:00,96.98,97.14,96.98,97.13,10413.0,88.3234,88.4691,88.3234,88.46,10413.0
2022-04-14 11:00:00,97.15,97.24,96.99,97.04,31992.0,88.4782,88.5602,88.3325,88.378,31992.0
2022-04-14 11:05:00,97.03,97.21,96.96,97.21,7520.0,88.3689,88.5329,88.3052,88.5329,7520.0
2022-04-14 11:10:00,97.19,97.2,97.1,97.1,7560.0,88.5147,88.5238,88.4327,88.4327,7560.0
2022-04-14 11:15:00,97.1,97.12,96.94,96.96,9933.0,88.4327,88.4509,88.287,88.3052,9933.0
2022-04-14 11:20:00,96.96,97.02,96.81,96.86,12378.0,88.3052,88.3598,88.1686,88.2141,12378.0
2022-04-14 11:25:00,96.92,97.02,96.88,96.89,28744.0,88.2688,88.3598,88.2323,88.2414,28744.0
2022-04-14 11:30:00,96.88,97.1,96.88,97.06,6692.0,88.2323,88.4327,88.2323,88.3963,6692.0
2022-04-14 11:35:00,97.05,97.1,97.0,97.04,13005.0,88.3872,88.4327,88.3416,88.378,13005.0
2022-04-14 11:40:00,97.04,97.06,96.94,96.94,12692.0,88.378,88.3963,88.287,88.287,12692.0
2022-04-14 11:45:00,96.95,96.98,96.88,96.93,8803.0,88.2961,88.3234,88.2323,88.2779,8803.0
2022-04-14 11:50:00,96.9,96.9,96.73,96.76,10501.0,88.2505,88.2505,88.0957,88.123,10501.0
2022-04-14 11:55:00,96.77,96.91,96.76,96.91,8266.0,88.1321,88.2597,88.123,88.2597,8266.0
2022-04-14 12:00:00,96.91,97.0,96.84,96.84,11096.0,88.2597,88.3416,88.1959,88.1959,11096.0
2022-04-14 12:05:00,96.87,97.03,96.86,96.97,8317.0,88.2232,88.3689,88.2141,88.3143,8317.0
2022-04-14 12:10:00,96.97,97.07,96.94,97.05,9025.0,88.3143,88.4054,88.287,88.3872,9025.0
2022-04-14 12:15:00,97.06,97.07,96.87,96.9,15729.0,88.3963,88.4054,88.2232,88.2505,15729.0
2022-04-14 12:20:00,96.9,96.9,96.83,96.88,8973.0,88.2505,88.2505,88.1868,88.2323,8973.0
2022-04-14 12:25:00,96.88,97.03,96.86,97.02,13176.0,88.2323,88.3689,88.2141,88.3598,13176.0
2022-04-14 12:30:00,97.04,97.1,96.93,96.98,30846.0,88.378,88.4327,88.2779,88.3234,30846.0
2022-04-14 12:35:00,96.99,97.06,96.89,96.91,11440.0,88.3325,88.3963,88.2414,88.2597,11440.0
2022-04-14 12:40:00,96.93,97.02,96.92,96.92,7663.0,88.2779,88.3598,88.2688,88.2688,7663.0
2022-04-14 12:45:00,96.93,97.08,96.93,97.08,15679.0,88.2779,88.4145,88.2779,88.4145,15679.0
2022-04-14 12:50:00,97.08,97.08,96.96,96.97,11155.0,88.4145,88.4145,88.3052,88.3143,11155.0
2022-04-14 12:55:00,96.96,97.04,96.91,97.04,9355.0,88.3052,88.378,88.2597,88.378,9355.0
2022-04-14 13:00:00,97.03,97.14,97.01,97.03,7390.0,88.3689,88.4691,88.3507,88.3689,7390.0
2022-04-14 13:05:00,97.0,97.02,96.79,96.98,16246.0,88.3416,88.3598,88.1504,88.3234,16246.0
2022-04-14 13:10:00,96.99,97.1,96.99,97.03,8329.0,88.3325,88.4327,88.3325,88.3689,8329.0
2022-04-14 13:15:00,97.03,97.06,96.98,97.03,6401.0,88.3689,88.3963,88.3234,88.3689,6401.0
2022-04-14 13:20:00,97.05,97.09,96.97,97.0,7004.0,88.3872,88.4236,88.3143,88.3416,7004.0
2022-04-14 13:25:00,97.02,97.09,96.98,97.04,5515.0,88.3598,88.4236,88.3234,88.378,5515.0
2022-04-14 13:30:00,97.03,97.11,97.01,97.08,7839.0,88.3689,88.4418,88.3507,88.4145,7839.0
2022-04-14 13:35:00,97.09,97.12,96.97,96.99,9026.0,88.4236,88.4509,88.3143,88.3325,9026.0
2022-04-14 13:40:00,97.0,97.16,96.98,97.16,9644.0,88.3416,88.4873,88.3234,88.4873,9644.0
2022-04-14 13:45:00,97.13,97.21,97.12,97.18,14895.0,88.46,88.5329,88.4509,88.5056,14895.0
2022-04-14 13:50:00,97.15,97.28,97.14,97.27,5174.0,88.4782,88.5966,88.4691,88.5875,5174.0
2022-04-14 13:55:00,97.3,97.36,97.27,97.3,8417.0,88.6148,88.6695,88.5875,88.6148,8417.0
2022-04-14 14:00:00,97.29,97.48,97.27,97.44,9430.0,88.6057,88.7788,88.5875,88.7423,9430.0
2022-04-14 14:05:00,97.44,97.5,97.4,97.42,12428.0,88.7423,88.797,88.7059,88.7241,12428.0
2022-04-14 14:10:00,97.4,97.47,97.36,97.42,7218.0,88.7059,88.7697,88.6695,88.7241,7218.0
2022-04-14 14:15:00,97.43,97.49,97.39,97.41,8075.0,88.7332,88.7879,88.6968,88.715,8075.0
2022-04-14 14:20:00,97.42,97.49,97.33,97.34,8732.0,88.7241,88.7879,88.6422,88.6513,8732.0
2022-04-14 14:25:00,97.35,97.46,97.34,97.42,12170.0,88.6604,88.7606,88.6513,88.7241,12170.0
2022-04-14 14:30:00,97.42,97.54,97.37,97.42,14604.0,88.7241,88.8334,88.6786,88.7241,14604.0
2022-04-14 14:35:00,97.42,97.5,97.4,97.45,13041.0,88.7241,88.797,88.7059,88.7515,13041.0
2022-04-14 14:40:00,97.47,97.57,97.45,97.54,10538.0,88.7697,88.8607,88.7515,88.8334,10538.0
2022-04-14 14:45:00,97.56,97.63,97.5,97.62,15001.0,88.8516,88.9154,88.797,88.9063,15001.0
2022-04-14 14:50:00,97.63,97.65,97.45,97.48,12575.0,88.9154,88.9336,88.7515,88.7788,12575.0
2022-04-14 14:55:00,97.46,97.46,97.34,97.34,17712.0,88.7606,88.7606,88.6513,88.6513,17712.0
2022-04-14 15:00:00,97.33,97.37,97.3,97.3,9986.0,88.6422,88.6786,88.6148,88.6148,9986.0
2022-04-14 15:05:00,97.31,97.33,97.21,97.23,18258.0,88.6239,88.6422,88.5329,88.5511,18258.0
2022-04-14 15:10:00,97.24,97.3,97.18,97.18,20252.0,88.5602,88.6148,88.5056,88.5056,20252.0
2022-04-14 15:15:00,97.2,97.36,97.18,97.36,34657.0,88.5238,88.6695,88.5056,88.6695,34657.0
2022-04-14 15:20:00,97.34,97.41,97.33,97.4,18968.0,88.6513,88.715,88.6422,88.7059,18968.0
2022-04-14 15:25:00,97.42,97.45,97.34,97.41,18109.0,88.7241,88.7515,88.6513,88.715,18109.0
2022-04-14 15:30:00,97.39,97.42,97.22,97.23,28676.0,88.6968,88.7241,88.542,88.5511,28676.0
2022-04-14 15:35:00,97.22,97.32,97.18,97.27,21741.0,88.542,88.6331,88.5056,88.5875,21741.0
2022-04-14 15:40:00,97.28,97.36,97.24,97.36,21450.0,88.5966,88.6695,88.5602,88.6695,21450.0
2022-04-14 15:45:00,97.36,97.38,97.16,97.2,31938.0,88.6695,88.6877,88.4873,88.5238,31938.0
2022-04-14 15:50:00,97.19,97.2,97.02,97.06,64773.0,88.5147,88.5238,88.3598,88.3963,64773.0
2022-04-14 15:55:00,97.06,97.14,96.86,96.9,162232.0,88.3963,88.4691,88.2141,88.2505,162232.0
2022-04-18 09:30:00,95.76,96.32,95.31,95.6,205070.0,87.2123,87.7223,86.8025,87.0666,205070.0
2022-04-18 09:35:00,95.73,96.7,95.46,96.7,40690.0,87.185,88.0684,86.9391,88.0684,40690.0
2022-04-18 09:40:00,96.73,97.15,96.72,97.04,37374.0,88.0957,88.4782,88.0866,88.378,37374.0
2022-04-18 09:45:00,97.02,97.27,96.86,97.12,20042.0,88.3598,88.5875,88.2141,88.4509,20042.0
2022-04-18 09:50:00,97.17,97.29,97.1,97.24,17776.0,88.4964,88.6057,88.4327,88.5602,17776.0
2022-04-18 09:55:00,97.25,97.34,96.7,96.96,44188.0,88.5693,88.6513,88.0684,88.3052,44188.0
2022-04-18 10:00:00,96.93,96.99,96.72,96.85,23590.0,88.2779,88.3325,88.0866,88.205,23590.0
2022-04-18 10:05:00,96.83,97.07,96.7,97.06,20785.0,88.1868,88.4054,88.0684,88.3963,20785.0
2022-04-18 10:10:00,97.07,97.15,96.85,97.0,11923.0,88.4054,88.4782,88.205,88.3416,11923.0
2022-04-18 10:15:00,96.98,97.13,96.82,97.13,15332.0,88.3234,88.46,88.1777,88.46,15332.0
2022-04-18 10:20:00,97.14,97.26,97.0,97.1,16171.0,88.4691,88.5784,88.3416,88.4327,16171.0
2022-04-18 10:25:00,97.1,97.17,96.96,97.11,17380.0,88.4327,88.4964,88.3052,88.4418,17380.0
2022-04-18 10:30:00,97.14,97.28,97.1,97.14,20209.0,88.4691,88.5966,88.4327,88.4691,20209.0
2022-04-18 10:35:00,97.13,97.29,97.13,97.24,9163.0,88.46,88.6057,88.46,88.5602,9163.0
2022-04-18 10:40:00,97.22,97.5,97.18,97.38,49373.0,88.542,88.797,88.5056,88.6877,49373.0
2022-04-18 10:45:00,97.37,97.49,97.34,97.42,12978.0,88.6786,88.7879,88.6513,88.7241,12978.0
2022-04-18 10:50:00,97.42,97.45,97.15,97.17,25500.0,88.7241,88.7515,88.4782,88.4964,25500.0
2022-04-18 10:55:00,97.13,97.17,97.02,97.15,11259.0,88.46,88.4964,88.3598,88.4782,11259.0
2022-04-18 11:00:00,97.15,97.24,97.08,97.2,9779.0,88.4782,88.5602,88.4145,88.5238,9779.0
2022-04-18 11:05:00,97.19,97.21,97.05,97.12,20716.0,88.5147,88.5329,88.3872,88.4509,20716.0
2022-04-18 11:10:00,97.11,97.14,96.98,97.14,34612.0,88.4418,88.4691,88.3234,88.4691,34612.0
2022-04-18 11:15:00,97.16,97.34,97.14,97.34,6320.0,88.4873,88.6513,88.4691,88.6513,6320.0
2022-04-18 11:20:00,97.33,97.45,97.3,97.38,10555.0,88.6422,88.7515,88.6148,88.6877,10555.0
2022-04-18 11:25:00,97.36,97.38,97.18,97.37,10715.0,88.6695,88.6877,88.5056,88.6786,10715.0
2022-04-18 11:30:00,97.37,97.41,97.28,97.36,15382.0,88.6786,88.715,88.5966,88.6695,15382.0
2022-04-18 11:35:00,97.36,97.42,97.22,97.24,8449.0,88.6695,88.7241,88.542,88.5602,8449.0
2022-04-18 11:40:00,97.21,97.29,97.16,97.2,8234.0,88.5329,88.6057,88.4873,88.5238,8234.0
2022-04-18 11:45:00,97.23,97.33,97.22,97.23,8497.0,88.5511,88.6422,88.542,88.5511,8497.0
2022-04-18 11:50:00,97.23,97.31,97.08,97.09,12399.0,88.5511,88.6239,88.4145,88.4236,12399.0
2022-04-18 11:55:00,97.11,97.15,97.0,97.14,12351.0,88.4418,88.4782,88.3416,88.4691,12351.0
2022-04-18 12:00:00,97.12,97.22,97.12,97.21,7334.0,88.4509,88.542,88.4509,88.5329,7334.0
2022-04-18 12:05:00,97.19,97.28,97.17,97.25,9331.0,88.5147,88.5966,88.4964,88.5693,9331.0
2022-04-18 12:10:00,97.26,97.32,97.03,97.09,23015.0,88.5784,88.6331,88.3689,88.4236,23015.0
2022-04-18 12:15:00,97.08,97.28,96.94,97.24,42695.0,88.4145,88.5966,88.287,88.5602,42695.0
2022-04-18 12:20:00,97.26,97.63,97.26,97.63,18488.0,88.5784,88.9154,88.5784,88.9154,18488.0
2022-04-18 12:25:00,97.62,97.69,97.56,97.58,11740.0,88.9063,88.97,88.8516,88.8698,11740.0
2022-04-18 12:30:00,97.61,97.64,97.48,97.52,15858.0,88.8972,88.9245,88.7788,88.8152,15858.0
2022-04-18 12:35:00,97.54,97.54,97.37,97.41,21213.0,88.8334,88.8334,88.6786,88.715,21213.0
2022-04-18 12:40:00,97.42,97.42,97.31,97.41,10993.0,88.7241,88.7241,88.6239,88.715,10993.0
2022-04-18 12:45:00,97.4,97.56,97.4,97.53,11596.0,88.7059,88.8516,88.7059,88.8243,11596.0
2022-04-18 12:50:00,97.55,97.7,97.54,97.67,10689.0,88.8425,88.9791,88.8334,88.9518,10689.0
2022-04-18 12:55:00,97.66,97.7,97.63,97.69,15223.0,88.9427,88.9791,88.9154,88.97,15223.0
2022-04-18 13:00:00,97.7,97.7,97.59,97.61,10584.0,88.9791,88.9791,88.879,88.8972,10584.0
2022-04-18 13:05:00,97.62,97.69,97.6,97.65,7799.0,88.9063,88.97,88.8881,88.9336,7799.0
2022-04-18 13:10:00,97.66,97.7,97.56,97.59,13997.0,88.9427,88.9791,88.8516,88.879,13997.0
2022-04-18 13:15:00,97.55,97.58,97.34,97.38,9571.0,88.8425,88.8698,88.6513,88.6877,9571.0
2022-04-18 13:20:00,97.37,97.43,97.33,97.41,8091.0,88.6786,88.7332,88.6422,88.715,8091.0
2022-04-18 13:25:00,97.4,97.4,97.3,97.32,14583.0,88.7059,88.7059,88.6148,88.6331,14583.0
2022-04-18 13:30:00,97.32,97.38,97.31,97.34,17743.0,88.6331,88.6877,88.6239,88.6513,17743.0
2022-04-18 13:35:00,97.33,97.34,97.22,97.23,20976.0,88.6422,88.6513,88.542,88.5511,20976.0
2022-04-18 13:40:00,97.23,97.29,97.18,97.19,18468.0,88.5511,88.6057,88.5056,88.5147,18468.0
2022-04-18 13:45:00,97.2,97.25,97.12,97.18,16248.0,88.5238,88.5693,88.4509,88.5056,16248.0
2022-04-18 13:50:00,97.17,97.25,97.12,97.23,19976.0,88.4964,88.5693,88.4509,88.5511,19976.0
2022-04-18 13:55:00,97.25,97.43,97.25,97.31,36762.0,88.5693,88.7332,88.5693,88.6239,36762.0
2022-04-18 14:00:00,97.3,97.34,97.25,97.32,9532.0,88.6148,88.6513,88.5693,88.6331,9532.0
2022-04-18 14:05:00,97.32,97.38,97.3,97.31,12208.0,88.6331,88.6877,88.6148,88.6239,12208.0
2022-04-18 14:10:00,97.31,97.43,97.31,97.37,20024.0,88.6239,88.7332,88.6239,88.6786,20024.0
2022-04-18 14:15:00,97.38,97.38,97.08,97.12,15462.0,88.6877,88.6877,88.4145,88.4509,15462.0
2022-04-18 14:20:00,97.13,97.16,97.01,97.04,8313.0,88.46,88.4873,88.3507,88.378,8313.0
2022-04-18 14:25:00,97.06,97.08,96.94,97.0,28713.0,88.3963,88.4145,88.287,88.3416,28713.0
2022-04-18 14:30:00,97.02,97.14,96.99,97.09,19239.0,88.3598,88.4691,88.3325,88.4236,19239.0
2022-04-18 14:35:00,97.11,97.25,97.1,97.18,36303.0,88.4418,88.5693,88.4327,88.5056,36303.0
2022-04-18 14:40:00,97.2,97.22,97.02,97.03,12951.0,88.5238,88.542,88.3598,88.3689,12951.0
2022-04-18 14:45:00,97.05,97.05,96.92,97.0,16104.0,88.3872,88.3872,88.2688,88.3416,16104.0
2022-04-18 14:50:00,97.02,97.11,96.98,97.07,17779.0,88.3598,88.4418,88.3234,88.4054,17779.0
2022-04-18 14:55:00,97.06,97.06,96.9,96.93,19836.0,88.3963,88.3963,88.2505,88.2779,19836.0
2022-04-18 15:00:00,96.9,96.99,96.78,96.95,34042.0,88.2505,88.3325,88.1413,88.2961,34042.0
2022-04-18 15:05:00,96.96,96.99,96.89,96.91,9547.0,88.3052,88.3325,88.2414,88.2597,9547.0
2022-04-18 15:10:00,96.92,96.96,96.81,96.81,12651.0,88.2688,88.3052,88.1686,88.1686,12651.0
2022-04-18 15:15:00,96.82,96.85,96.73,96.76,21759.0,88.1777,88.205,88.0957,88.123,21759.0
2022-04-18 15:20:00,96.76,96.81,96.72,96.72,18900.0,88.123,88.1686,88.0866,88.0866,18900.0
2022-04-18 15:25:00,96.73,96.74,96.6,96.67,15136.0,88.0957,88.1048,87.9773,88.0411,15136.0
2022-04-18 15:30:00,96.65,96.65,96.53,96.55,29674.0,88.0229,88.0229,87.9136,87.9318,29674.0
2022-04-18 15:35:00,96.53,96.55,96.34,96.37,34017.0,87.9136,87.9318,87.7405,87.7679,34017.0
2022-04-18 15:40:00,96.39,96.51,96.37,96.45,36628.0,87.7861,87.8954,87.7679,87.8407,36628.0
2022-04-18 15:45:00,96.44,96.45,96.36,96.43,37809.0,87.8316,87.8407,87.7587,87.8225,37809.0
2022-04-18 15:50:00,96.41,96.41,96.27,96.34,60009.0,87.8043,87.8043,87.6768,87.7405,60009.0
2022-04-18 15:55:00,96.35,96.5,96.32,96.5,169738.0,87.7496,87.8863,87.7223,87.8863,169738.0
2022-04-19 09:30:00,95.55,95.55,94.48,94.76,263600.0,87.021,87.021,86.0466,86.3016,263600.0
2022-04-19 09:35:00,94.73,94.81,94.02,94.63,76706.0,86.2742,86.3471,85.6276,86.1832,76706.0
2022-04-19 09:40:00,94.62,95.34,94.54,95.22,26245.0,86.1741,86.8298,86.1012,86.7205,26245.0
2022-04-19 09:45:00,95.2,95.5,95.12,95.47,27213.0,86.7023,86.9755,86.6294,86.9482,27213.0
2022-04-19 09:50:00,95.47,95.88,95.44,95.72,37477.0,86.9482,87.3216,86.9209,87.1759,37477.0
2022-04-19 09:55:00,95.68,95.74,95.48,95.55,15304.0,87.1394,87.1941,86.9573,87.021,15304.0
2022-04-19 10:00:00,95.51,95.71,95.36,95.61,17400.0,86.9846,87.1668,86.848,87.0757,17400.0
2022-04-19 10:05:00,95.68,95.96,95.67,95.89,20987.0,87.1394,87.3945,87.1303,87.3307,20987.0
2022-04-19 10:10:00,95.92,96.01,95.82,95.84,21512.0,87.358,87.44,87.2669,87.2852,21512.0
2022-04-19 10:15:00,95.84,95.84,95.21,95.27,23356.0,87.2852,87.2852,86.7114,86.766,23356.0
2022-04-19 10:20:00,95.27,95.68,95.26,95.68,26138.0,86.766,87.1394,86.7569,87.1394,26138.0
2022-04-19 10:25:00,95.7,95.94,95.7,95.94,16150.0,87.1577,87.3762,87.1577,87.3762,16150.0
2022-04-19 10:30:00,95.94,95.94,95.73,95.81,18502.0,87.3762,87.3762,87.185,87.2578,18502.0
2022-04-19 10:35:00,95.81,95.81,95.49,95.51,22675.0,87.2578,87.2578,86.9664,86.9846,22675.0
2022-04-19 10:40:00,95.5,95.74,95.37,95.37,19974.0,86.9755,87.1941,86.8571,86.8571,19974.0
2022-04-19 10:45:00,95.37,95.75,95.37,95.71,22431.0,86.8571,87.2032,86.8571,87.1668,22431.0
2022-04-19 10:50:00,95.71,95.71,95.26,95.26,24853.0,87.1668,87.1668,86.7569,86.7569,24853.0
2022-04-19 10:55:00,95.26,95.5,95.26,95.33,19423.0,86.7569,86.9755,86.7569,86.8207,19423.0
2022-04-19 11:00:00,95.33,95.33,94.95,94.97,38407.0,86.8207,86.8207,86.4746,86.4928,38407.0
2022-04-19 11:05:00,95.0,95.0,94.7,94.73,51401.0,86.5201,86.5201,86.2469,86.2742,51401.0
2022-04-19 11:10:00,94.71,94.82,94.6,94.61,30563.0,86.256,86.3562,86.1558,86.165,30563.0
2022-04-19 11:15:00,94.58,94.76,94.46,94.7,38492.0,86.1376,86.3016,86.0283,86.2469,38492.0
2022-04-19 11:20:00,94.67,94.82,94.55,94.61,19602.0,86.2196,86.3562,86.1103,86.165,19602.0
2022-04-19 11:25:00,94.63,94.65,94.43,94.45,24597.0,86.1832,86.2014,86.001,86.0192,24597.0
2022-04-19 11:30:00,94.45,94.45,94.1,94.14,58253.0,86.0192,86.0192,85.7005,85.7369,58253.0
2022-04-19 11:35:00,94.14,94.17,94.01,94.11,28002.0,85.7369,85.7642,85.6185,85.7096,28002.0
2022-04-19 11:40:00,94.09,94.35,94.09,94.21,26998.0,85.6914,85.9282,85.6914,85.8007,26998.0
2022-04-19 11:45:00,94.22,94.27,94.15,94.16,23723.0,85.8098,85.8553,85.746,85.7551,23723.0
2022-04-19 11:50:00,94.16,94.55,94.13,94.42,23712.0,85.7551,86.1103,85.7278,85.9919,23712.0
2022-04-19 11:55:00,94.44,94.64,94.4,94.48,16879.0,86.0101,86.1923,85.9737,86.0466,16879.0
2022-04-19 12:00:00,94.48,94.56,94.39,94.43,16814.0,86.0466,86.1194,85.9646,86.001,16814.0
2022-04-19 12:05:00,94.45,94.49,94.35,94.37,35947.0,86.0192,86.0557,85.9282,85.9464,35947.0
2022-04-19 12:10:00,94.37,94.59,94.3,94.58,12644.0,85.9464,86.1467,85.8826,86.1376,12644.0
2022-04-19 12:15:00,94.56,94.81,94.55,94.81,21524.0,86.1194,86.3471,86.1103,86.3471,21524.0
2022-04-19 12:20:00,94.81,94.9,94.77,94.78,30411.0,86.3471,86.4291,86.3107,86.3198,30411.0
2022-04-19 12:25:00,94.8,95.03,94.78,95.0,25710.0,86.338,86.5475,86.3198,86.5201,25710.0
2022-04-19 12:30:00,94.99,95.01,94.83,94.9,13027.0,86.511,86.5293,86.3653,86.4291,13027.0
2022-04-19 12:35:00,94.91,95.03,94.85,94.88,18320.0,86.4382,86.5475,86.3835,86.4109,18320.0
2022-04-19 12:40:00,94.91,95.05,94.89,94.94,7943.0,86.4382,86.5657,86.42,86.4655,7943.0
2022-04-19 12:45:00,94.91,94.97,94.84,94.93,15836.0,86.4382,86.4928,86.3744,86.4564,15836.0
2022-04-19 12:50:00,94.94,95.08,94.93,95.05,14888.0,86.4655,86.593,86.4564,86.5657,14888.0
2022-04-19 12:55:00,95.06,95.06,94.92,94.92,12469.0,86.5748,86.5748,86.4473,86.4473,12469.0
2022-04-19 13:00:00,94.94,95.04,94.93,95.01,16628.0,86.4655,86.5566,86.4564,86.5293,16628.0
2022-04-19 13:05:00,95.01,95.07,95.0,95.03,17302.0,86.5293,86.5839,86.5201,86.5475,17302.0
2022-04-19 13:10:00,95.03,95.19,95.02,95.18,10868.0,86.5475,86.6932,86.5384,86.6841,10868.0
2022-04-19 13:15:00,95.2,95.36,95.2,95.32,16817.0,86.7023,86.848,86.7023,86.8116,16817.0
2022-04-19 13:20:00,95.31,95.35,95.28,95.34,14091.0,86.8025,86.8389,86.7751,86.8298,14091.0
2022-04-19 13:25:00,95.34,95.39,95.3,95.31,16586.0,86.8298,86.8753,86.7934,86.8025,16586.0
2022-04-19 13:30:00,95.31,95.37,95.26,95.33,17469.0,86.8025,86.8571,86.7569,86.8207,17469.0
2022-04-19 13:35:00,95.33,95.44,95.33,95.4,14275.0,86.8207,86.9209,86.8207,86.8844,14275.0
2022-04-19 13:40:00,95.41,95.46,95.38,95.41,22381.0,86.8935,86.9391,86.8662,86.8935,22381.0
2022-04-19 13:45:00,95.41,95.42,95.3,95.34,20291.0,86.8935,86.9027,86.7934,86.8298,20291.0
2022-04-19 13:50:00,95.34,95.39,95.21,95.3,37249.0,86.8298,86.8753,86.7114,86.7934,37249.0
2022-04-19 13:55:00,95.31,95.55,95.3,95.48,22842.0,86.8025,87.021,86.7934,86.9573,22842.0
2022-04-19 14:00:00,95.48,95.59,95.46,95.56,17113.0,86.9573,87.0575,86.9391,87.0302,17113.0
2022-04-19 14:05:00,95.58,95.66,95.55,95.57,12884.0,87.0484,87.1212,87.021,87.0393,12884.0
2022-04-19 14:10:00,95.57,95.6,95.46,95.6,18726.0,87.0393,87.0666,86.9391,87.0666,18726.0
2022-04-19 14:15:00,95.63,95.65,95.54,95.56,17548.0,87.0939,87.1121,87.0119,87.0302,17548.0
2022-04-19 14:20:00,95.54,95.6,95.46,95.53,40171.0,87.0119,87.0666,86.9391,87.0028,40171.0
2022-04-19 14:25:00,95.54,95.58,95.36,95.5,24724.0,87.0119,87.0484,86.848,86.9755,24724.0
2022-04-19 14:30:00,95.5,95.55,95.47,95.53,15467.0,86.9755,87.021,86.9482,87.0028,15467.0
2022-04-19 14:35:00,95.53,95.54,95.41,95.49,17684.0,87.0028,87.0119,86.8935,86.9664,17684.0
2022-04-19 14:40:00,95.51,95.52,95.45,95.48,17629.0,86.9846,86.9937,86.93,86.9573,17629.0
2022-04-19 14:45:00,95.48,95.56,95.36,95.45,26453.0,86.9573,87.0302,86.848,86.93,26453.0
2022-04-19 14:50:00,95.47,95.53,95.46,95.48,10006.0,86.9482,87.0028,86.9391,86.9573,10006.0
2022-04-19 14:55:00,95.48,95.55,95.46,95.52,13924.0,86.9573,87.021,86.9391,86.9937,13924.0
2022-04-19 15:00:00,95.51,95.66,95.49,95.64,13210.0,86.9846,87.1212,86.9664,87.103,13210.0
2022-04-19 15:05:00,95.63,95.65,95.59,95.64,12642.0,87.0939,87.1121,87.0575,87.103,12642.0
2022-04-19 15:10:00,95.63,95.7,95.62,95.69,12047.0,87.0939,87.1577,87.0848,87.1486,12047.0
2022-04-19 15:15:00,95.69,95.8,95.69,95.72,16029.0,87.1486,87.2487,87.1486,87.1759,16029.0
2022-04-19 15:20:00,95.74,95.78,95.71,95.78,22635.0,87.1941,87.2305,87.1668,87.2305,22635.0
2022-04-19 15:25:00,95.78,95.83,95.72,95.79,17700.0,87.2305,87.2761,87.1759,87.2396,17700.0
2022-04-19 15:30:00,95.78,95.91,95.76,95.85,27802.0,87.2305,87.3489,87.2123,87.2943,27802.0
2022-04-19 15:35:00,95.85,96.0,95.84,95.99,28558.0,87.2943,87.4309,87.2852,87.4218,28558.0
2022-04-19 15:40:00,95.99,96.03,95.88,95.92,38239.0,87.4218,87.4582,87.3216,87.358,38239.0
2022-04-19 15:45:00,95.92,95.99,95.85,95.91,46937.0,87.358,87.4218,87.2943,87.3489,46937.0
2022-04-19 15:50:00,95.93,96.05,95.88,95.89,58560.0,87.3671,87.4764,87.3216,87.3307,58560.0
2022-04-19 15:55:00,95.88,95.99,95.77,95.97,244066.0,87.3216,87.4218,87.2214,87.4036,244066.0
2022-04-20 09:30:00,96.06,96.93,96.06,96.86,106004.0,87.4855,88.2779,87.4855,88.2141,106004.0
2022-04-20 09:35:00,96.86,96.86,96.34,96.35,33225.0,88.2141,88.2141,87.7405,87.7496,33225.0
2022-04-20 09:40:00,96.36,96.72,96.29,96.61,37995.0,87.7587,88.0866,87.695,87.9864,37995.0
2022-04-20 09:45:00,96.66,96.7,95.93,95.94,52334.0,88.032,88.0684,87.3671,87.3762,52334.0
2022-04-20 09:50:00,95.95,96.1,95.77,95.89,40178.0,87.3853,87.522,87.2214,87.3307,40178.0
2022-04-20 09:55:00,95.87,95.94,95.65,95.85,17480.0,87.3125,87.3762,87.1121,87.2943,17480.0
2022-04-20 10:00:00,95.89,96.43,95.89,96.43,30227.0,87.3307,87.8225,87.3307,87.8225,30227.0
2022-04-20 10:05:00,96.47,96.63,96.4,96.47,52561.0,87.8589,88.0046,87.7952,87.8589,52561.0
2022-04-20 10:10:00,96.45,96.51,96.18,96.47,12688.0,87.8407,87.8954,87.5948,87.8589,12688.0
2022-04-20 10:15:00,96.55,96.69,96.47,96.69,23375.0,87.9318,88.0593,87.8589,88.0593,23375.0
2022-04-20 10:20:00,96.68,96.68,96.42,96.59,27084.0,88.0502,88.0502,87.8134,87.9682,27084.0
2022-04-20 10:25:00,96.57,96.74,96.48,96.74,20579.0,87.95,88.1048,87.868,88.1048,20579.0
2022-04-20 10:30:00,96.69,96.89,96.65,96.86,17398.0,88.0593,88.2414,88.0229,88.2141,17398.0
2022-04-20 10:35:00,96.86,96.88,96.79,96.85,10257.0,88.2141,88.2323,88.1504,88.205,10257.0
2022-04-20 10:40:00,96.87,97.04,96.83,97.0,26068.0,88.2232,88.378,88.1868,88.3416,26068.0
2022-04-20 10:45:00,97.0,97.01,96.82,96.82,15436.0,88.3416,88.3507,88.1777,88.1777,15436.0
2022-04-20 10:50:00,96.83,96.99,96.8,96.94,10299.0,88.1868,88.3325,88.1595,88.287,10299.0
2022-04-20 10:55:00,96.92,97.01,96.84,96.93,12426.0,88.2688,88.3507,88.1959,88.2779,12426.0
2022-04-20 11:00:00,96.9,96.93,96.79,96.82,10820.0,88.2505,88.2779,88.1504,88.1777,10820.0
2022-04-20 11:05:00,96.78,96.85,96.71,96.84,13954.0,88.1413,88.205,88.0775,88.1959,13954.0
2022-04-20 11:10:00,96.82,96.86,96.54,96.73,50124.0,88.1777,88.2141,87.9227,88.0957,50124.0
2022-04-20 11:15:00,96.75,96.78,96.63,96.75,11055.0,88.1139,88.1413,88.0046,88.1139,11055.0
2022-04-20 11:20:00,96.72,96.84,96.65,96.77,25719.0,88.0866,88.1959,88.0229,88.1321,25719.0
2022-04-20 11:25:00,96.76,96.97,96.7,96.97,22817.0,88.123,88.3143,88.0684,88.3143,22817.0
2022-04-20 11:30:00,96.98,97.11,96.94,97.06,13678.0,88.3234,88.4418,88.287,88.3963,13678.0
2022-04-20 11:35:00,97.05,97.14,97.05,97.09,8177.0,88.3872,88.4691,88.3872,88.4236,8177.0
2022-04-20 11:40:00,97.08,97.13,97.01,97.02,14236.0,88.4145,88.46,88.3507,88.3598,14236.0
2022-04-20 11:45:00,97.05,97.16,97.03,97.13,16188.0,88.3872,88.4873,88.3689,88.46,16188.0
2022-04-20 11:50:00,97.13,97.13,97.05,97.12,21232.0,88.46,88.46,88.3872,88.4509,21232.0
2022-04-20 11:55:00,97.12,97.36,97.11,97.33,25074.0,88.4509,88.6695,88.4418,88.6422,25074.0
2022-04-20 12:00:00,97.32,97.36,97.25,97.32,26765.0,88.6331,88.6695,88.5693,88.6331,26765.0
2022-04-20 12:05:00,97.33,97.47,97.25,97.36,10369.0,88.6422,88.7697,88.5693,88.6695,10369.0
2022-04-20 12:10:00,97.37,97.37,97.24,97.27,8703.0,88.6786,88.6786,88.5602,88.5875,8703.0
2022-04-20 12:15:00,97.25,97.26,97.2,97.25,13558.0,88.5693,88.5784,88.5238,88.5693,13558.0
2022-04-20 12:20:00,97.25,97.35,97.25,97.34,19763.0,88.5693,88.6604,88.5693,88.6513,19763.0
2022-04-20 12:25:00,97.37,97.44,97.27,97.38,21932.0,88.6786,88.7423,88.5875,88.6877,21932.0
2022-04-20 12:30:00,97.36,97.46,97.31,97.4,12634.0,88.6695,88.7606,88.6239,88.7059,12634.0
2022-04-20 12:35:00,97.38,97.47,97.36,97.45,5675.0,88.6877,88.7697,88.6695,88.7515,5675.0
2022-04-20 12:40:00,97.45,97.54,97.44,97.49,9882.0,88.7515,88.8334,88.7423,88.7879,9882.0
2022-04-20 12:45:00,97.53,97.56,97.45,97.56,19524.0,88.8243,88.8516,88.7515,88.8516,19524.0
2022-04-20 12:50:00,97.56,97.58,97.49,97.58,8841.0,88.8516,88.8698,88.7879,88.8698,8841.0
2022-04-20 12:55:00,97.58,97.7,97.56,97.69,14411.0,88.8698,88.9791,88.8516,88.97,14411.0
2022-04-20 13:00:00,97.7,97.86,97.64,97.86,17168.0,88.9791,89.1249,88.9245,89.1249,17168.0
2022-04-20 13:05:00,97.86,97.86,97.75,97.79,44201.0,89.1249,89.1249,89.0247,89.0611,44201.0
2022-04-20 13:10:00,97.77,97.94,97.74,97.89,30367.0,89.0429,89.1977,89.0156,89.1522,30367.0
2022-04-20 13:15:00,97.89,97.98,97.79,97.82,24481.0,89.1522,89.2341,89.0611,89.0884,24481.0
2022-04-20 13:20:00,97.81,97.85,97.71,97.84,12448.0,89.0793,89.1157,88.9882,89.1066,12448.0
2022-04-20 13:25:00,97.85,97.86,97.77,97.84,10206.0,89.1157,89.1249,89.0429,89.1066,10206.0
2022-04-20 13:30:00,97.81,97.96,97.81,97.95,14609.0,89.0793,89.2159,89.0793,89.2068,14609.0
2022-04-20 13:35:00,97.97,97.99,97.94,97.98,7364.0,89.225,89.2433,89.1977,89.2341,7364.0
2022-04-20 13:40:00,97.99,98.11,97.98,98.08,27272.0,89.2433,89.3525,89.2341,89.3252,27272.0
2022-04-20 13:45:00,98.08,98.1,98.0,98.04,14427.0,89.3252,89.3434,89.2524,89.2888,14427.0
2022-04-20 13:50:00,98.08,98.13,98.0,98.04,21686.0,89.3252,89.3708,89.2524,89.2888,21686.0
2022-04-20 13:55:00,98.06,98.1,97.97,98.05,12474.0,89.307,89.3434,89.225,89.2979,12474.0
2022-04-20 14:00:00,98.03,98.15,98.02,98.13,16994.0,89.2797,89.389,89.2706,89.3708,16994.0
2022-04-20 14:05:00,98.12,98.26,98.11,98.23,26477.0,89.3616,89.4891,89.3525,89.4618,26477.0
2022-04-20 14:10:00,98.25,98.33,98.23,98.28,33574.0,89.48,89.5529,89.4618,89.5074,33574.0
2022-04-20 14:15:00,98.27,98.29,98.02,98.05,27420.0,89.4983,89.5165,89.2706,89.2979,27420.0
2022-04-20 14:20:00,98.04,98.11,97.93,98.01,23570.0,89.2888,89.3525,89.1886,89.2615,23570.0
2022-04-20 14:25:00,97.99,98.05,97.96,98.02,11135.0,89.2433,89.2979,89.2159,89.2706,11135.0
2022-04-20 14:30:00,98.0,98.02,97.87,97.95,43587.0,89.2524,89.2706,89.134,89.2068,43587.0
2022-04-20 14:35:00,97.94,97.97,97.82,97.94,13933.0,89.1977,89.225,89.0884,89.1977,13933.0
2022-04-20 14:40:00,97.91,97.94,97.73,97.73,19335.0,89.1704,89.1977,89.0065,89.0065,19335.0
2022-04-20 14:45:00,97.73,97.84,97.7,97.81,9009.0,89.0065,89.1066,88.9791,89.0793,9009.0
2022-04-20 14:50:00,97.81,97.88,97.79,97.81,18009.0,89.0793,89.1431,89.0611,89.0793,18009.0
2022-04-20 14:55:00,97.79,97.79,97.67,97.72,15123.0,89.0611,89.0611,88.9518,88.9974,15123.0
2022-04-20 15:00:00,97.73,97.93,97.73,97.93,10688.0,89.0065,89.1886,89.0065,89.1886,10688.0
2022-04-20 15:05:00,97.93,98.04,97.92,98.0,15141.0,89.1886,89.2888,89.1795,89.2524,15141.0
2022-04-20 15:10:00,97.98,98.01,97.92,97.97,15642.0,89.2341,89.2615,89.1795,89.225,15642.0
2022-04-20 15:15:00,97.98,97.98,97.89,97.92,10220.0,89.2341,89.2341,89.1522,89.1795,10220.0
2022-04-20 15:20:00,97.93,98.05,97.92,98.02,18788.0,89.1886,89.2979,89.1795,89.2706,18788.0
2022-04-20 15:25:00,98.05,98.17,98.04,98.17,18065.0,89.2979,89.4072,89.2888,89.4072,18065.0
2022-04-20 15:30:00,98.19,98.27,98.16,98.21,25845.0,89.4254,89.4983,89.3981,89.4436,25845.0
2022-04-20 15:35:00,98.21,98.29,98.19,98.27,29180.0,89.4436,89.5165,89.4254,89.4983,29180.0
2022-04-20 15:40:00,98.26,98.42,98.26,98.41,30920.0,89.4891,89.6349,89.4891,89.6258,30920.0
2022-04-20 15:45:00,98.41,98.44,98.35,98.37,68223.0,89.6258,89.6531,89.5711,89.5893,68223.0
2022-04-20 15:50:00,98.38,98.41,98.27,98.38,73031.0,89.5984,89.6258,89.4983,89.5984,73031.0
2022-04-20 15:55:00,98.38,98.4,98.19,98.23,159043.0,89.5984,89.6167,89.4254,89.4618,159043.0
2022-04-21 09:30:00,98.71,98.88,97.05,97.22,157036.0,89.899,90.0538,88.3872,88.542,157036.0
2022-04-21 09:35:00,97.24,97.85,96.93,97.73,44656.0,88.5602,89.1157,88.2779,89.0065,44656.0
2022-04-21 09:40:00,97.62,97.8,97.4,97.47,28606.0,88.9063,89.0702,88.7059,88.7697,28606.0
2022-04-21 09:45:00,97.45,98.0,97.24,97.79,33723.0,88.7515,89.2524,88.5602,89.0611,33723.0
2022-04-21 09:50:00,97.81,98.08,97.81,97.98,18667.0,89.0793,89.3252,89.0793,89.2341,18667.0
2022-04-21 09:55:00,98.04,98.52,98.04,98.42,27643.0,89.2888,89.7259,89.2888,89.6349,27643.0
2022-04-21 10:00:00,98.41,98.48,98.08,98.14,12101.0,89.6258,89.6895,89.3252,89.3799,12101.0
2022-04-21 10:05:00,98.16,98.32,98.03,98.08,15775.0,89.3981,89.5438,89.2797,89.3252,15775.0
2022-04-21 10:10:00,98.08,98.24,98.05,98.2,19300.0,89.3252,89.4709,89.2979,89.4345,19300.0
2022-04-21 10:15:00,98.21,98.42,98.18,98.18,28917.0,89.4436,89.6349,89.4163,89.4163,28917.0
2022-04-21 10:20:00,98.18,98.35,98.15,98.17,16764.0,89.4163,89.5711,89.389,89.4072,16764.0
2022-04-21 10:25:00,98.14,98.27,98.14,98.22,21115.0,89.3799,89.4983,89.3799,89.4527,21115.0
2022-04-21 10:30:00,98.21,98.35,98.07,98.34,11071.0,89.4436,89.5711,89.3161,89.562,11071.0
2022-04-21 10:35:00,98.31,98.41,98.22,98.24,11738.0,89.5347,89.6258,89.4527,89.4709,11738.0
2022-04-21 10:40:00,98.25,98.38,98.23,98.31,11074.0,89.48,89.5984,89.4618,89.5347,11074.0
2022-04-21 10:45:00,98.29,98.33,98.15,98.25,17352.0,89.5165,89.5529,89.389,89.48,17352.0
2022-04-21 10:50:00,98.23,98.76,98.23,98.67,29016.0,89.4618,89.9445,89.4618,89.8626,29016.0
2022-04-21 10:55:00,98.66,98.69,98.53,98.65,17135.0,89.8534,89.8808,89.735,89.8443,17135.0
2022-04-21 11:00:00,98.64,98.7,98.58,98.69,17572.0,89.8352,89.8899,89.7806,89.8808,17572.0
2022-04-21 11:05:00,98.67,98.69,98.41,98.47,9300.0,89.8626,89.8808,89.6258,89.6804,9300.0
2022-04-21 11:10:00,98.5,98.51,98.27,98.33,11916.0,89.7077,89.7168,89.4983,89.5529,11916.0
2022-04-21 11:15:00,98.36,98.41,98.26,98.37,12199.0,89.5802,89.6258,89.4891,89.5893,12199.0
2022-04-21 11:20:00,98.38,98.39,98.01,98.05,10419.0,89.5984,89.6075,89.2615,89.2979,10419.0
2022-04-21 11:25:00,98.03,98.12,97.95,98.09,16366.0,89.2797,89.3616,89.2068,89.3343,16366.0
2022-04-21 11:30:00,98.12,98.14,97.97,98.1,12324.0,89.3616,89.3799,89.225,89.3434,12324.0
2022-04-21 11:35:00,98.1,98.12,97.92,98.0,15927.0,89.3434,89.3616,89.1795,89.2524,15927.0
2022-04-21 11:40:00,98.02,98.04,97.88,97.93,12008.0,89.2706,89.2888,89.1431,89.1886,12008.0
2022-04-21 11:45:00,97.97,97.98,97.79,97.87,20662.0,89.225,89.2341,89.0611,89.134,20662.0
2022-04-21 11:50:00,97.87,97.98,97.82,97.82,19725.0,89.134,89.2341,89.0884,89.0884,19725.0
2022-04-21 11:55:00,97.83,97.89,97.8,97.86,11026.0,89.0975,89.1522,89.0702,89.1249,11026.0
2022-04-21 12:00:00,97.83,97.83,97.51,97.51,21802.0,89.0975,89.0975,88.8061,88.8061,21802.0
2022-04-21 12:05:00,97.54,97.54,97.36,97.43,13238.0,88.8334,88.8334,88.6695,88.7332,13238.0
2022-04-21 12:10:00,97.4,97.41,97.2,97.23,22860.0,88.7059,88.715,88.5238,88.5511,22860.0
2022-04-21 12:15:00,97.24,97.41,97.21,97.41,25290.0,88.5602,88.715,88.5329,88.715,25290.0
2022-04-21 12:20:00,97.39,97.47,97.25,97.25,9464.0,88.6968,88.7697,88.5693,88.5693,9464.0
2022-04-21 12:25:00,97.25,97.37,97.24,97.31,18777.0,88.5693,88.6786,88.5602,88.6239,18777.0
2022-04-21 12:30:00,97.3,97.5,97.23,97.34,22114.0,88.6148,88.797,88.5511,88.6513,22114.0
2022-04-21 12:35:00,97.36,97.39,97.2,97.27,42272.0,88.6695,88.6968,88.5238,88.5875,42272.0
2022-04-21 12:40:00,97.29,97.38,97.25,97.36,17469.0,88.6057,88.6877,88.5693,88.6695,17469.0
2022-04-21 12:45:00,97.35,97.35,97.19,97.26,40878.0,88.6604,88.6604,88.5147,88.5784,40878.0
2022-04-21 12:50:00,97.22,97.38,97.1,97.27,45857.0,88.542,88.6877,88.4327,88.5875,45857.0
2022-04-21 12:55:00,97.27,97.4,97.18,97.25,18579.0,88.5875,88.7059,88.5056,88.5693,18579.0
2022-04-21 13:00:00,97.23,97.39,97.18,97.27,34685.0,88.5511,88.6968,88.5056,88.5875,34685.0
2022-04-21 13:05:00,97.26,97.42,97.24,97.33,24675.0,88.5784,88.7241,88.5602,88.6422,24675.0
2022-04-21 13:10:00,97.31,97.45,97.27,97.4,18150.0,88.6239,88.7515,88.5875,88.7059,18150.0
2022-04-21 13:15:00,97.4,97.42,97.12,97.17,25374.0,88.7059,88.7241,88.4509,88.4964,25374.0
2022-04-21 13:20:00,97.1,97.22,97.05,97.17,23188.0,88.4327,88.542,88.3872,88.4964,23188.0
2022-04-21 13:25:00,97.17,97.21,96.83,97.07,40256.0,88.4964,88.5329,88.1868,88.4054,40256.0
2022-04-21 13:30:00,97.06,97.23,97.06,97.17,18774.0,88.3963,88.5511,88.3963,88.4964,18774.0
2022-04-21 13:35:00,97.15,97.21,96.98,96.98,14752.0,88.4782,88.5329,88.3234,88.3234,14752.0
2022-04-21 13:40:00,96.93,97.06,96.65,96.65,35111.0,88.2779,88.3963,88.0229,88.0229,35111.0
2022-04-21 13:45:00,96.66,96.95,96.66,96.9,15301.0,88.032,88.2961,88.032,88.2505,15301.0
2022-04-21 13:50:00,96.92,97.0,96.87,96.88,22432.0,88.2688,88.3416,88.2232,88.2323,22432.0
2022-04-21 13:55:00,96.88,96.88,96.73,96.81,28906.0,88.2323,88.2323,88.0957,88.1686,28906.0
2022-04-21 14:00:00,96.79,96.82,96.61,96.61,17497.0,88.1504,88.1777,87.9864,87.9864,17497.0
2022-04-21 14:05:00,96.6,96.86,96.6,96.86,17085.0,87.9773,88.2141,87.9773,88.2141,17085.0
2022-04-21 14:10:00,96.85,96.93,96.81,96.88,11611.0,88.205,88.2779,88.1686,88.2323,11611.0
2022-04-21 14:15:00,96.88,96.93,96.83,96.89,13118.0,88.2323,88.2779,88.1868,88.2414,13118.0
2022-04-21 14:20:00,96.91,97.16,96.89,97.09,22286.0,88.2597,88.4873,88.2414,88.4236,22286.0
2022-04-21 14:25:00,97.11,97.14,97.03,97.05,16063.0,88.4418,88.4691,88.3689,88.3872,16063.0
2022-04-21 14:30:00,97.05,97.15,97.01,97.08,10479.0,88.3872,88.4782,88.3507,88.4145,10479.0
2022-04-21 14:35:00,97.08,97.14,96.88,96.89,21397.0,88.4145,88.4691,88.2323,88.2414,21397.0
2022-04-21 14:40:00,96.9,96.9,96.62,96.63,31224.0,88.2505,88.2505,87.9955,88.0046,31224.0
2022-04-21 14:45:00,96.63,96.64,96.35,96.38,32571.0,88.0046,88.0138,87.7496,87.777,32571.0
2022-04-21 14:50:00,96.37,96.49,96.28,96.46,47489.0,87.7679,87.8771,87.6859,87.8498,47489.0
2022-04-21 14:55:00,96.46,96.47,96.29,96.46,32466.0,87.8498,87.8589,87.695,87.8498,32466.0
2022-04-21 15:00:00,96.44,96.44,96.22,96.22,22916.0,87.8316,87.8316,87.6312,87.6312,22916.0
2022-04-21 15:05:00,96.25,96.27,96.14,96.16,18658.0,87.6586,87.6768,87.5584,87.5766,18658.0
2022-04-21 15:10:00,96.16,96.22,96.1,96.22,58896.0,87.5766,87.6312,87.522,87.6312,58896.0
2022-04-21 15:15:00,96.23,96.29,96.14,96.24,11277.0,87.6404,87.695,87.5584,87.6495,11277.0
2022-04-21 15:20:00,96.25,96.32,96.17,96.31,17664.0,87.6586,87.7223,87.5857,87.7132,17664.0
2022-04-21 15:25:00,96.34,96.34,96.18,96.31,20735.0,87.7405,87.7405,87.5948,87.7132,20735.0
2022-04-21 15:30:00,96.31,96.38,96.1,96.12,36494.0,87.7132,87.777,87.522,87.5402,36494.0
2022-04-21 15:35:00,96.12,96.13,95.92,95.94,62681.0,87.5402,87.5493,87.358,87.3762,62681.0
2022-04-21 15:40:00,95.96,96.13,95.95,96.05,28912.0,87.3945,87.5493,87.3853,87.4764,28912.0
2022-04-21 15:45:00,96.04,96.08,95.79,95.82,47549.0,87.4673,87.5037,87.2396,87.2669,47549.0
2022-04-21 15:50:00,95.86,96.2,95.83,96.04,65617.0,87.3034,87.613,87.2761,87.4673,65617.0
2022-04-21 15:55:00,96.04,96.13,95.92,96.04,146521.0,87.4673,87.5493,87.358,87.4673,146521.0
2022-04-22 09:30:00,95.96,96.05,94.82,95.26,118609.0,87.3945,87.4764,86.3562,86.7569,118609.0
2022-04-22 09:35:00,95.43,96.12,95.35,95.43,29396.0,86.9118,87.5402,86.8389,86.9118,29396.0
2022-04-22 09:40:00,95.43,95.66,95.2,95.3,28869.0,86.9118,87.1212,86.7023,86.7934,28869.0
2022-04-22 09:45:00,95.18,95.33,95.04,95.05,21151.0,86.6841,86.8207,86.5566,86.5657,21151.0
2022-04-22 09:50:00,95.07,95.28,94.82,95.02,58372.0,86.5839,86.7751,86.3562,86.5384,58372.0
2022-04-22 09:55:00,95.04,95.23,94.77,94.83,40981.0,86.5566,86.7296,86.3107,86.3653,40981.0
2022-04-22 10:00:00,94.83,95.06,94.49,95.06,37605.0,86.3653,86.5748,86.0557,86.5748,37605.0
2022-04-22 10:05:00,95.07,95.15,94.88,94.99,25180.0,86.5839,86.6568,86.4109,86.511,25180.0
2022-04-22 10:10:00,95.01,95.31,95.01,95.23,12583.0,86.5293,86.8025,86.5293,86.7296,12583.0
2022-04-22 10:15:00,95.19,95.19,94.93,95.0,14585.0,86.6932,86.6932,86.4564,86.5201,14585.0
2022-04-22 10:20:00,94.98,94.98,94.55,94.65,31078.0,86.5019,86.5019,86.1103,86.2014,31078.0
2022-04-22 10:25:00,94.66,94.85,94.63,94.66,19645.0,86.2105,86.3835,86.1832,86.2105,19645.0
2022-04-22 10:30:00,94.64,94.72,94.54,94.59,13061.0,86.1923,86.2651,86.1012,86.1467,13061.0
2022-04-22 10:35:00,94.62,94.65,94.22,94.29,28610.0,86.1741,86.2014,85.8098,85.8735,28610.0
2022-04-22 10:40:00,94.28,94.46,94.22,94.38,15793.0,85.8644,86.0283,85.8098,85.9555,15793.0
2022-04-22 10:45:00,94.36,94.36,94.12,94.29,35181.0,85.9373,85.9373,85.7187,85.8735,35181.0
2022-04-22 10:50:00,94.31,94.57,94.31,94.5,14921.0,85.8917,86.1285,85.8917,86.0648,14921.0
2022-04-22 10:55:00,94.48,94.5,94.28,94.34,16714.0,86.0466,86.0648,85.8644,85.9191,16714.0
2022-04-22 11:00:00,94.36,94.47,94.26,94.31,13565.0,85.9373,86.0375,85.8462,85.8917,13565.0
2022-04-22 11:05:00,94.31,94.51,94.27,94.43,16727.0,85.8917,86.0739,85.8553,86.001,16727.0
2022-04-22 11:10:00,94.39,94.53,94.29,94.53,12167.0,85.9646,86.0921,85.8735,86.0921,12167.0
2022-04-22 11:15:00,94.51,94.63,94.42,94.46,11107.0,86.0739,86.1832,85.9919,86.0283,11107.0
2022-04-22 11:20:00,94.46,94.57,94.4,94.4,10037.0,86.0283,86.1285,85.9737,85.9737,10037.0
2022-04-22 11:25:00,94.36,94.39,94.14,94.14,18088.0,85.9373,85.9646,85.7369,85.7369,18088.0
2022-04-22 11:30:00,94.14,94.14,93.7,93.86,76949.0,85.7369,85.7369,85.3362,85.4819,76949.0
2022-04-22 11:35:00,93.87,93.87,93.37,93.48,40114.0,85.491,85.491,85.0356,85.1358,40114.0
2022-04-22 11:40:00,93.47,93.55,93.24,93.27,59572.0,85.1267,85.1996,84.9172,84.9446,59572.0
2022-04-22 11:45:00,93.3,93.42,93.23,93.32,38543.0,84.9719,85.0812,84.9081,84.9901,38543.0
2022-04-22 11:50:00,93.32,93.43,93.02,93.12,66597.0,84.9901,85.0903,84.7169,84.808,66597.0
2022-04-22 11:55:00,93.09,93.28,92.92,93.26,72005.0,84.7806,84.9537,84.6258,84.9355,72005.0
2022-04-22 12:00:00,93.25,93.25,93.02,93.02,15280.0,84.9264,84.9264,84.7169,84.7169,15280.0
2022-04-22 12:05:00,93.04,93.38,93.04,93.37,23574.0,84.7351,85.0447,84.7351,85.0356,23574.0
2022-04-22 12:10:00,93.38,93.52,93.37,93.42,27103.0,85.0447,85.1723,85.0356,85.0812,27103.0
2022-04-22 12:15:00,93.41,93.49,93.3,93.45,20987.0,85.0721,85.1449,84.9719,85.1085,20987.0
2022-04-22 12:20:00,93.45,93.61,93.43,93.52,8459.0,85.1085,85.2542,85.0903,85.1723,8459.0
2022-04-22 12:25:00,93.54,93.55,93.41,93.48,17171.0,85.1905,85.1996,85.0721,85.1358,17171.0
2022-04-22 12:30:00,93.46,93.48,93.35,93.4,37477.0,85.1176,85.1358,85.0174,85.063,37477.0
2022-04-22 12:35:00,93.4,93.4,93.15,93.16,12812.0,85.063,85.063,84.8353,84.8444,12812.0
2022-04-22 12:40:00,93.15,93.19,93.06,93.15,17587.0,84.8353,84.8717,84.7533,84.8353,17587.0
2022-04-22 12:45:00,93.14,93.22,93.07,93.14,19202.0,84.8262,84.899,84.7624,84.8262,19202.0
2022-04-22 12:50:00,93.15,93.16,92.84,92.84,12475.0,84.8353,84.8444,84.5529,84.5529,12475.0
2022-04-22 12:55:00,92.83,92.94,92.77,92.87,19100.0,84.5438,84.644,84.4892,84.5803,19100.0
2022-04-22 13:00:00,92.87,92.87,92.72,92.8,19360.0,84.5803,84.5803,84.4437,84.5165,19360.0
2022-04-22 13:05:00,92.81,92.88,92.76,92.77,9452.0,84.5256,84.5894,84.4801,84.4892,9452.0
2022-04-22 13:10:00,92.77,92.84,92.67,92.82,13194.0,84.4892,84.5529,84.3981,84.5347,13194.0
2022-04-22 13:15:00,92.82,92.83,92.67,92.81,10474.0,84.5347,84.5438,84.3981,84.5256,10474.0
2022-04-22 13:20:00,92.79,92.86,92.68,92.81,21884.0,84.5074,84.5712,84.4072,84.5256,21884.0
2022-04-22 13:25:00,92.8,92.91,92.76,92.88,7410.0,84.5165,84.6167,84.4801,84.5894,7410.0
2022-04-22 13:30:00,92.86,92.91,92.8,92.86,9952.0,84.5712,84.6167,84.5165,84.5712,9952.0
2022-04-22 13:35:00,92.84,92.84,92.7,92.77,7203.0,84.5529,84.5529,84.4254,84.4892,7203.0
2022-04-22 13:40:00,92.75,92.77,92.66,92.69,11740.0,84.471,84.4892,84.389,84.4163,11740.0
2022-04-22 13:45:00,92.7,92.87,92.69,92.81,13592.0,84.4254,84.5803,84.4163,84.5256,13592.0
2022-04-22 13:50:00,92.83,92.93,92.83,92.84,10757.0,84.5438,84.6349,84.5438,84.5529,10757.0
2022-04-22 13:55:00,92.84,92.86,92.73,92.81,14826.0,84.5529,84.5712,84.4528,84.5256,14826.0
2022-04-22 14:00:00,92.79,92.83,92.68,92.72,18460.0,84.5074,84.5438,84.4072,84.4437,18460.0
2022-04-22 14:05:00,92.72,92.8,92.67,92.7,22866.0,84.4437,84.5165,84.3981,84.4254,22866.0
2022-04-22 14:10:00,92.73,92.75,92.69,92.7,5754.0,84.4528,84.471,84.4163,84.4254,5754.0
2022-04-22 14:15:00,92.71,92.93,92.63,92.93,26465.0,84.4346,84.6349,84.3617,84.6349,26465.0
2022-04-22 14:20:00,92.9,92.92,92.79,92.88,18416.0,84.6076,84.6258,84.5074,84.5894,18416.0
2022-04-22 14:25:00,92.86,92.86,92.78,92.81,13179.0,84.5712,84.5712,84.4983,84.5256,13179.0
2022-04-22 14:30:00,92.78,92.85,92.74,92.75,10135.0,84.4983,84.5621,84.4619,84.471,10135.0
2022-04-22 14:35:00,92.73,92.76,92.67,92.68,18681.0,84.4528,84.4801,84.3981,84.4072,18681.0
2022-04-22 14:40:00,92.68,92.74,92.63,92.67,13282.0,84.4072,84.4619,84.3617,84.3981,13282.0
2022-04-22 14:45:00,92.68,92.69,92.56,92.58,8020.0,84.4072,84.4163,84.2979,84.3162,8020.0
2022-04-22 14:50:00,92.58,92.59,92.29,92.33,25669.0,84.3162,84.3253,84.052,84.0885,25669.0
2022-04-22 14:55:00,92.31,92.33,92.12,92.22,38556.0,84.0703,84.0885,83.8972,83.9883,38556.0
2022-04-22 15:00:00,92.22,92.26,92.02,92.03,18759.0,83.9883,84.0247,83.8061,83.8152,18759.0
2022-04-22 15:05:00,92.02,92.19,92.02,92.12,23315.0,83.8061,83.961,83.8061,83.8972,23315.0
2022-04-22 15:10:00,92.13,92.52,92.02,92.48,46329.0,83.9063,84.2615,83.8061,84.2251,46329.0
2022-04-22 15:15:00,92.47,92.67,92.42,92.62,25162.0,84.216,84.3981,84.1704,84.3526,25162.0
2022-04-22 15:20:00,92.62,92.63,92.42,92.47,10443.0,84.3526,84.3617,84.1704,84.216,10443.0
2022-04-22 15:25:00,92.46,92.61,92.45,92.52,14762.0,84.2069,84.3435,84.1978,84.2615,14762.0
2022-04-22 15:30:00,92.53,92.87,92.53,92.86,17406.0,84.2706,84.5803,84.2706,84.5712,17406.0
2022-04-22 15:35:00,92.87,92.93,92.8,92.9,21667.0,84.5803,84.6349,84.5165,84.6076,21667.0
2022-04-22 15:40:00,92.9,93.0,92.75,92.78,25697.0,84.6076,84.6987,84.471,84.4983,25697.0
2022-04-22 15:45:00,92.78,92.79,92.5,92.52,46931.0,84.4983,84.5074,84.2433,84.2615,46931.0
2022-04-22 15:50:00,92.53,92.53,92.14,92.39,104655.0,84.2706,84.2706,83.9154,84.1431,104655.0
2022-04-22 15:55:00,92.38,92.45,92.1,92.21,334385.0,84.134,84.1978,83.879,83.9792,334385.0
2022-04-25 09:30:00,91.5,91.75,90.0,90.65,283490.0,83.3326,83.5602,81.9665,82.5584,283490.0
2022-04-25 09:35:00,90.68,91.31,90.54,90.76,74519.0,82.5858,83.1595,82.4582,82.6586,74519.0
2022-04-25 09:40:00,90.8,91.66,90.7,91.36,64521.0,82.695,83.4783,82.604,83.2051,64521.0
2022-04-25 09:45:00,91.38,91.71,91.32,91.47,47821.0,83.2233,83.5238,83.1686,83.3052,47821.0
2022-04-25 09:50:00,91.44,91.57,90.9,90.9,47218.0,83.2779,83.3963,82.7861,82.7861,47218.0
2022-04-25 09:55:00,90.92,91.17,90.53,90.59,46597.0,82.8043,83.032,82.4491,82.5038,46597.0
2022-04-25 10:00:00,90.62,91.16,90.59,90.78,30063.0,82.5311,83.0229,82.5038,82.6768,30063.0
2022-04-25 10:05:00,90.75,91.06,90.74,90.79,35736.0,82.6495,82.9318,82.6404,82.6859,35736.0
2022-04-25 10:10:00,90.78,90.93,90.42,90.55,51085.0,82.6768,82.8134,82.349,82.4674,51085.0
2022-04-25 10:15:00,90.61,90.78,90.42,90.57,31558.0,82.522,82.6768,82.349,82.4856,31558.0
2022-04-25 10:20:00,90.61,90.71,90.34,90.64,31677.0,82.522,82.6131,82.2761,82.5493,31677.0
2022-04-25 10:25:00,90.66,90.88,90.65,90.7,64612.0,82.5675,82.7679,82.5584,82.604,64612.0
2022-04-25 10:30:00,90.69,90.73,90.39,90.62,36035.0,82.5949,82.6313,82.3216,82.5311,36035.0
2022-04-25 10:35:00,90.62,90.9,90.54,90.59,35508.0,82.5311,82.7861,82.4582,82.5038,35508.0
2022-04-25 10:40:00,90.58,90.63,90.26,90.42,28527.0,82.4947,82.5402,82.2032,82.349,28527.0
2022-04-25 10:45:00,90.43,90.79,90.4,90.64,28861.0,82.3581,82.6859,82.3307,82.5493,28861.0
2022-04-25 10:50:00,90.66,90.66,90.23,90.31,26900.0,82.5675,82.5675,82.1759,82.2488,26900.0
2022-04-25 10:55:00,90.27,90.27,89.78,89.93,110086.0,82.2124,82.2124,81.7661,81.9027,110086.0
2022-04-25 11:00:00,89.91,90.36,89.91,90.33,64117.0,81.8845,82.2943,81.8845,82.267,64117.0
2022-04-25 11:05:00,90.32,90.4,89.91,89.92,32517.0,82.2579,82.3307,81.8845,81.8936,32517.0
2022-04-25 11:10:00,89.91,90.27,89.67,90.23,32892.0,81.8845,82.2124,81.6659,82.1759,32892.0
2022-04-25 11:15:00,90.22,90.26,90.01,90.13,16059.0,82.1668,82.2032,81.9756,82.0848,16059.0
2022-04-25 11:20:00,90.12,90.36,90.05,90.33,18506.0,82.0757,82.2943,82.012,82.267,18506.0
2022-04-25 11:25:00,90.31,90.44,89.85,89.89,30574.0,82.2488,82.3672,81.8298,81.8663,30574.0
2022-04-25 11:30:00,89.89,89.89,89.43,89.49,62282.0,81.8663,81.8663,81.4473,81.502,62282.0
2022-04-25 11:35:00,89.46,89.89,89.35,89.4,65731.0,81.4747,81.8663,81.3745,81.42,65731.0
2022-04-25 11:40:00,89.38,89.51,89.3,89.38,43083.0,81.4018,81.5202,81.3289,81.4018,43083.0
2022-04-25 11:45:00,89.38,89.38,89.01,89.18,66596.0,81.4018,81.4018,81.0648,81.2196,66596.0
2022-04-25 11:50:00,89.17,89.19,88.76,89.16,88599.0,81.2105,81.2288,80.8371,81.2014,88599.0
2022-04-25 11:55:00,89.14,89.54,89.14,89.44,27524.0,81.1832,81.5475,81.1832,81.4564,27524.0
2022-04-25 12:00:00,89.43,89.45,89.11,89.25,16169.0,81.4473,81.4655,81.1559,81.2834,16169.0
2022-04-25 12:05:00,89.24,89.54,89.24,89.41,27020.0,81.2743,81.5475,81.2743,81.4291,27020.0
2022-04-25 12:10:00,89.41,89.6,89.34,89.53,30442.0,81.4291,81.6022,81.3654,81.5384,30442.0
2022-04-25 12:15:00,89.54,89.55,89.16,89.18,24182.0,81.5475,81.5566,81.2014,81.2196,24182.0
2022-04-25 12:20:00,89.19,89.6,89.19,89.6,19547.0,81.2288,81.6022,81.2288,81.6022,19547.0
2022-04-25 12:25:00,89.6,89.69,89.36,89.48,16639.0,81.6022,81.6841,81.3836,81.4929,16639.0
2022-04-25 12:30:00,89.51,89.77,89.48,89.66,15649.0,81.5202,81.757,81.4929,81.6568,15649.0
2022-04-25 12:35:00,89.63,89.82,89.61,89.7,16257.0,81.6295,81.8025,81.6113,81.6932,16257.0
2022-04-25 12:40:00,89.69,89.74,89.51,89.52,40692.0,81.6841,81.7297,81.5202,81.5293,40692.0
2022-04-25 12:45:00,89.52,89.75,89.46,89.69,26976.0,81.5293,81.7388,81.4747,81.6841,26976.0
2022-04-25 12:50:00,89.68,89.7,89.34,89.36,21278.0,81.675,81.6932,81.3654,81.3836,21278.0
2022-04-25 12:55:00,89.34,89.61,89.34,89.57,19012.0,81.3654,81.6113,81.3654,81.5748,19012.0
2022-04-25 13:00:00,89.55,89.62,89.31,89.48,27651.0,81.5566,81.6204,81.338,81.4929,27651.0
2022-04-25 13:05:00,89.48,89.7,89.46,89.65,25263.0,81.4929,81.6932,81.4747,81.6477,25263.0
2022-04-25 13:10:00,89.66,89.93,89.62,89.91,25951.0,81.6568,81.9027,81.6204,81.8845,25951.0
2022-04-25 13:15:00,89.94,90.13,89.93,90.02,30191.0,81.9118,82.0848,81.9027,81.9847,30191.0
2022-04-25 13:20:00,90.02,90.07,89.84,89.92,16938.0,81.9847,82.0302,81.8207,81.8936,16938.0
2022-04-25 13:25:00,89.93,89.99,89.84,89.91,25834.0,81.9027,81.9573,81.8207,81.8845,25834.0
2022-04-25 13:30:00,89.93,90.03,89.83,89.9,16603.0,81.9027,81.9938,81.8116,81.8754,16603.0
2022-04-25 13:35:00,89.89,89.89,89.76,89.88,19432.0,81.8663,81.8663,81.7479,81.8572,19432.0
2022-04-25 13:40:00,89.89,90.15,89.88,90.15,22100.0,81.8663,82.1031,81.8572,82.1031,22100.0
2022-04-25 13:45:00,90.17,90.26,89.48,89.86,202286.0,82.1213,82.2032,81.4929,81.8389,202286.0
2022-04-25 13:50:00,89.88,90.17,89.81,90.17,33550.0,81.8572,82.1213,81.7934,82.1213,33550.0
2022-04-25 13:55:00,90.17,90.2,90.06,90.12,29660.0,82.1213,82.1486,82.0211,82.0757,29660.0
2022-04-25 14:00:00,90.13,90.22,90.12,90.14,22792.0,82.0848,82.1668,82.0757,82.094,22792.0
2022-04-25 14:05:00,90.15,90.43,90.15,90.38,31318.0,82.1031,82.3581,82.1031,82.3125,31318.0
2022-04-25 14:10:00,90.42,90.5,90.37,90.44,17176.0,82.349,82.4218,82.3034,82.3672,17176.0
2022-04-25 14:15:00,90.47,90.73,90.46,90.67,21354.0,82.3945,82.6313,82.3854,82.5766,21354.0
2022-04-25 14:20:00,90.65,90.69,90.53,90.57,24981.0,82.5584,82.5949,82.4491,82.4856,24981.0
2022-04-25 14:25:00,90.56,90.71,90.53,90.67,31016.0,82.4765,82.6131,82.4491,82.5766,31016.0
2022-04-25 14:30:00,90.7,90.84,90.64,90.71,26149.0,82.604,82.7315,82.5493,82.6131,26149.0
2022-04-25 14:35:00,90.71,90.73,90.64,90.69,22509.0,82.6131,82.6313,82.5493,82.5949,22509.0
2022-04-25 14:40:00,90.68,90.73,90.59,90.62,33892.0,82.5858,82.6313,82.5038,82.5311,33892.0
2022-04-25 14:45:00,90.63,90.84,90.6,90.76,112989.0,82.5402,82.7315,82.5129,82.6586,112989.0
2022-04-25 14:50:00,90.76,90.93,90.75,90.93,63199.0,82.6586,82.8134,82.6495,82.8134,63199.0
2022-04-25 14:55:00,90.9,91.01,90.72,90.72,41504.0,82.7861,82.8863,82.6222,82.6222,41504.0
2022-04-25 15:00:00,90.73,90.75,90.57,90.67,23046.0,82.6313,82.6495,82.4856,82.5766,23046.0
2022-04-25 15:05:00,90.69,90.85,90.65,90.81,13600.0,82.5949,82.7406,82.5584,82.7041,13600.0
2022-04-25 15:10:00,90.83,90.95,90.78,90.82,15971.0,82.7224,82.8317,82.6768,82.7133,15971.0
2022-04-25 15:15:00,90.83,91.03,90.83,90.97,36385.0,82.7224,82.9045,82.7224,82.8499,36385.0
2022-04-25 15:20:00,90.94,91.21,90.93,91.2,26484.0,82.8225,83.0684,82.8134,83.0593,26484.0
2022-04-25 15:25:00,91.22,91.32,91.0,91.22,29687.0,83.0776,83.1686,82.8772,83.0776,29687.0
2022-04-25 15:30:00,91.19,91.31,91.12,91.28,40553.0,83.0502,83.1595,82.9865,83.1322,40553.0
2022-04-25 15:35:00,91.28,91.45,91.28,91.4,36207.0,83.1322,83.287,83.1322,83.2415,36207.0
2022-04-25 15:40:00,91.41,91.41,91.14,91.2,50046.0,83.2506,83.2506,83.0047,83.0593,50046.0
2022-04-25 15:45:00,91.2,91.32,91.07,91.19,71447.0,83.0593,83.1686,82.9409,83.0502,71447.0
2022-04-25 15:50:00,91.18,91.18,90.99,91.07,88167.0,83.0411,83.0411,82.8681,82.9409,88167.0
2022-04-25 15:55:00,91.07,91.08,90.86,90.99,246343.0,82.9409,82.95,82.7497,82.8681,246343.0
2022-04-26 09:30:00,94.61,95.97,94.2,94.41,216923.0,86.165,87.4036,85.7916,85.9828,216923.0
2022-04-26 09:35:00,94.41,94.74,93.5,93.79,113739.0,85.9828,86.2834,85.154,85.4181,113739.0
2022-04-26 09:40:00,93.78,93.98,93.13,93.39,102018.0,85.409,85.5912,84.8171,85.0539,102018.0
2022-04-26 09:45:00,93.34,93.87,92.85,93.62,80362.0,85.0083,85.491,84.5621,85.2633,80362.0
2022-04-26 09:50:00,93.67,94.1,93.4,93.88,55506.0,85.3089,85.7005,85.063,85.5001,55506.0
2022-04-26 09:55:00,93.86,93.97,93.31,93.75,58830.0,85.4819,85.5821,84.981,85.3817,58830.0
2022-04-26 10:00:00,93.73,93.91,93.6,93.75,77710.0,85.3635,85.5274,85.2451,85.3817,77710.0
2022-04-26 10:05:00,93.75,93.82,93.63,93.73,55383.0,85.3817,85.4455,85.2724,85.3635,55383.0
2022-04-26 10:10:00,93.73,93.74,93.04,93.18,40872.0,85.3635,85.3726,84.7351,84.8626,40872.0
2022-04-26 10:15:00,93.19,93.19,92.23,92.44,69064.0,84.8717,84.8717,83.9974,84.1887,69064.0
2022-04-26 10:20:00,92.39,92.41,91.8,92.18,102910.0,84.1431,84.1613,83.6058,83.9519,102910.0
2022-04-26 10:25:00,92.18,92.26,91.87,92.17,58715.0,83.9519,84.0247,83.6695,83.9428,58715.0
2022-04-26 10:30:00,92.17,92.19,91.71,91.85,54504.0,83.9428,83.961,83.5238,83.6513,54504.0
2022-04-26 10:35:00,91.88,91.94,91.64,91.67,51469.0,83.6786,83.7333,83.4601,83.4874,51469.0
2022-04-26 10:40:00,91.63,91.9,91.4,91.78,88279.0,83.451,83.6969,83.2415,83.5876,88279.0
2022-04-26 10:45:00,91.78,92.19,91.56,92.19,76206.0,83.5876,83.961,83.3872,83.961,76206.0
2022-04-26 10:50:00,92.15,92.63,92.03,92.39,78273.0,83.9245,84.3617,83.8152,84.1431,78273.0
2022-04-26 10:55:00,92.36,93.23,92.35,93.19,55849.0,84.1158,84.9081,84.1067,84.8717,55849.0
2022-04-26 11:00:00,93.19,93.82,92.91,93.81,59366.0,84.8717,85.4455,84.6167,85.4364,59366.0
2022-04-26 11:05:00,93.76,94.54,93.73,94.28,76542.0,85.3908,86.1012,85.3635,85.8644,76542.0
2022-04-26 11:10:00,94.27,94.85,94.22,94.52,86973.0,85.8553,86.3835,85.8098,86.083,86973.0
2022-04-26 11:15:00,94.67,94.76,94.21,94.37,61242.0,86.2196,86.3016,85.8007,85.9464,61242.0
2022-04-26 11:20:00,94.37,95.02,94.36,94.95,81799.0,85.9464,86.5384,85.9373,86.4746,81799.0
2022-04-26 11:25:00,94.88,95.1,94.67,94.85,48708.0,86.4109,86.6112,86.2196,86.3835,48708.0
2022-04-26 11:30:00,94.73,94.76,94.21,94.34,47193.0,86.2742,86.3016,85.8007,85.9191,47193.0
2022-04-26 11:35:00,94.36,94.4,93.71,93.83,48462.0,85.9373,85.9737,85.3453,85.4546,48462.0
2022-04-26 11:40:00,93.88,93.96,93.61,93.79,32919.0,85.5001,85.573,85.2542,85.4181,32919.0
2022-04-26 11:45:00,93.75,94.45,93.68,94.35,42947.0,85.3817,86.0192,85.318,85.9282,42947.0
2022-04-26 11:50:00,94.3,94.49,94.04,94.43,45047.0,85.8826,86.0557,85.6458,86.001,45047.0
2022-04-26 11:55:00,94.43,94.43,93.75,93.75,37281.0,86.001,86.001,85.3817,85.3817,37281.0
2022-04-26 12:00:00,93.74,93.78,93.53,93.74,39143.0,85.3726,85.409,85.1814,85.3726,39143.0
2022-04-26 12:05:00,93.73,94.1,93.73,94.08,30443.0,85.3635,85.7005,85.3635,85.6823,30443.0
2022-04-26 12:10:00,94.03,94.21,93.87,93.95,92651.0,85.6367,85.8007,85.491,85.5639,92651.0
2022-04-26 12:15:00,93.91,94.2,93.82,94.13,64061.0,85.5274,85.7916,85.4455,85.7278,64061.0
2022-04-26 12:20:00,94.2,94.31,94.03,94.06,45981.0,85.7916,85.8917,85.6367,85.664,45981.0
2022-04-26 12:25:00,94.03,94.18,93.98,94.13,41359.0,85.6367,85.7733,85.5912,85.7278,41359.0
2022-04-26 12:30:00,94.09,94.17,94.01,94.11,39324.0,85.6914,85.7642,85.6185,85.7096,39324.0
2022-04-26 12:35:00,94.13,94.14,93.94,94.02,16857.0,85.7278,85.7369,85.5548,85.6276,16857.0
2022-04-26 12:40:00,94.01,94.01,93.71,93.8,18228.0,85.6185,85.6185,85.3453,85.4273,18228.0
2022-04-26 12:45:00,93.8,94.0,93.64,93.79,22301.0,85.4273,85.6094,85.2815,85.4181,22301.0
2022-04-26 12:50:00,93.76,93.98,93.69,93.92,15558.0,85.3908,85.5912,85.3271,85.5365,15558.0
2022-04-26 12:55:00,93.92,94.09,93.86,93.94,29333.0,85.5365,85.6914,85.4819,85.5548,29333.0
2022-04-26 13:00:00,93.96,94.07,93.6,93.61,29736.0,85.573,85.6732,85.2451,85.2542,29736.0
2022-04-26 13:05:00,93.65,93.81,93.62,93.68,20264.0,85.2906,85.4364,85.2633,85.318,20264.0
2022-04-26 13:10:00,93.68,93.68,93.25,93.3,28793.0,85.318,85.318,84.9264,84.9719,28793.0
2022-04-26 13:15:00,93.27,93.43,93.21,93.3,17407.0,84.9446,85.0903,84.8899,84.9719,17407.0
2022-04-26 13:20:00,93.31,93.44,93.27,93.3,17752.0,84.981,85.0994,84.9446,84.9719,17752.0
2022-04-26 13:25:00,93.31,93.37,93.14,93.17,21637.0,84.981,85.0356,84.8262,84.8535,21637.0
2022-04-26 13:30:00,93.15,93.22,92.98,93.08,27577.0,84.8353,84.899,84.6805,84.7715,27577.0
2022-04-26 13:35:00,93.09,93.1,92.9,93.03,18245.0,84.7806,84.7897,84.6076,84.726,18245.0
2022-04-26 13:40:00,93.05,93.05,92.91,92.91,16552.0,84.7442,84.7442,84.6167,84.6167,16552.0
2022-04-26 13:45:00,92.93,92.93,92.11,92.54,50181.0,84.6349,84.6349,83.8881,84.2797,50181.0
2022-04-26 13:50:00,92.57,92.61,92.25,92.3,21971.0,84.307,84.3435,84.0156,84.0611,21971.0
2022-04-26 13:55:00,92.32,92.42,92.11,92.2,34121.0,84.0794,84.1704,83.8881,83.9701,34121.0
2022-04-26 14:00:00,92.2,92.26,91.95,91.99,45904.0,83.9701,84.0247,83.7424,83.7788,45904.0
2022-04-26 14:05:00,91.99,92.03,91.12,91.39,117131.0,83.7788,83.8152,82.9865,83.2324,117131.0
2022-04-26 14:10:00,91.32,91.64,91.09,91.36,56223.0,83.1686,83.4601,82.9592,83.2051,56223.0
2022-04-26 14:15:00,91.36,91.52,91.07,91.25,53046.0,83.2051,83.3508,82.9409,83.1049,53046.0
2022-04-26 14:20:00,91.26,91.36,91.0,91.06,51395.0,83.114,83.2051,82.8772,82.9318,51395.0
2022-04-26 14:25:00,91.07,91.2,91.0,91.19,50615.0,82.9409,83.0593,82.8772,83.0502,50615.0
2022-04-26 14:30:00,91.17,91.18,90.76,90.83,62671.0,83.032,83.0411,82.6586,82.7224,62671.0
2022-04-26 14:35:00,90.86,91.16,90.79,91.07,44514.0,82.7497,83.0229,82.6859,82.9409,44514.0
2022-04-26 14:40:00,91.09,91.09,90.4,90.56,36433.0,82.9592,82.9592,82.3307,82.4765,36433.0
2022-04-26 14:45:00,90.6,90.91,90.56,90.73,75651.0,82.5129,82.7952,82.4765,82.6313,75651.0
2022-04-26 14:50:00,90.77,90.77,90.52,90.67,44737.0,82.6677,82.6677,82.44,82.5766,44737.0
2022-04-26 14:55:00,90.69,90.74,90.32,90.39,48748.0,82.5949,82.6404,82.2579,82.3216,48748.0
2022-04-26 15:00:00,90.39,90.58,90.37,90.47,40945.0,82.3216,82.4947,82.3034,82.3945,40945.0
2022-04-26 15:05:00,90.45,90.48,90.25,90.3,24059.0,82.3763,82.4036,82.1941,82.2397,24059.0
2022-04-26 15:10:00,90.31,90.48,90.16,90.24,30647.0,82.2488,82.4036,82.1122,82.185,30647.0
2022-04-26 15:15:00,90.18,90.26,90.0,90.06,81629.0,82.1304,82.2032,81.9665,82.0211,81629.0
2022-04-26 15:20:00,90.08,90.18,89.96,90.04,86886.0,82.0393,82.1304,81.93,82.0029,86886.0
2022-04-26 15:25:00,90.06,90.15,90.0,90.05,109730.0,82.0211,82.1031,81.9665,82.012,109730.0
2022-04-26 15:30:00,90.05,90.7,90.03,90.39,130495.0,82.012,82.604,81.9938,82.3216,130495.0
2022-04-26 15:35:00,90.4,90.48,90.32,90.45,54516.0,82.3307,82.4036,82.2579,82.3763,54516.0
2022-04-26 15:40:00,90.48,90.68,90.37,90.61,57466.0,82.4036,82.5858,82.3034,82.522,57466.0
2022-04-26 15:45:00,90.63,90.86,90.52,90.85,73574.0,82.5402,82.7497,82.44,82.7406,73574.0
2022-04-26 15:50:00,90.83,90.99,90.63,90.88,148078.0,82.7224,82.8681,82.5402,82.7679,148078.0
2022-04-26 15:55:00,90.87,90.88,90.55,90.67,302350.0,82.7588,82.7679,82.4674,82.5766,302350.0
2022-04-27 09:30:00,92.81,92.81,90.53,90.86,207623.0,84.5256,84.5256,82.4491,82.7497,207623.0
2022-04-27 09:35:00,90.91,91.69,89.96,89.98,67780.0,82.7952,83.5056,81.93,81.9482,67780.0
2022-04-27 09:40:00,90.01,91.05,89.62,91.05,52562.0,81.9756,82.9227,81.6204,82.9227,52562.0
2022-04-27 09:45:00,91.06,91.77,90.9,91.77,32743.0,82.9318,83.5785,82.7861,83.5785,32743.0
2022-04-27 09:50:00,91.7,91.95,91.55,91.79,36651.0,83.5147,83.7424,83.3781,83.5967,36651.0
2022-04-27 09:55:00,91.84,92.8,91.77,92.8,37434.0,83.6422,84.5165,83.5785,84.5165,37434.0
2022-04-27 10:00:00,92.77,92.94,91.92,92.04,55641.0,84.4892,84.644,83.7151,83.8244,55641.0
2022-04-27 10:05:00,92.07,92.73,91.85,92.62,61732.0,83.8517,84.4528,83.6513,84.3526,61732.0
2022-04-27 10:10:00,92.65,92.72,92.21,92.21,54815.0,84.3799,84.4437,83.9792,83.9792,54815.0
2022-04-27 10:15:00,92.19,92.48,91.86,92.08,48388.0,83.961,84.2251,83.6604,83.8608,48388.0
2022-04-27 10:20:00,92.02,93.05,92.0,92.8,45586.0,83.8061,84.7442,83.7879,84.5165,45586.0
2022-04-27 10:25:00,92.82,93.05,92.67,92.76,29292.0,84.5347,84.7442,84.3981,84.4801,29292.0
2022-04-27 10:30:00,92.72,92.81,92.33,92.8,63143.0,84.4437,84.5256,84.0885,84.5165,63143.0
2022-04-27 10:35:00,92.84,93.51,92.72,93.45,83236.0,84.5529,85.1631,84.4437,85.1085,83236.0
2022-04-27 10:40:00,93.43,94.0,93.34,93.38,82541.0,85.0903,85.6094,85.0083,85.0447,82541.0
2022-04-27 10:45:00,93.38,94.11,93.18,94.11,73840.0,85.0447,85.7096,84.8626,85.7096,73840.0
2022-04-27 10:50:00,94.14,94.56,94.1,94.16,53890.0,85.7369,86.1194,85.7005,85.7551,53890.0
2022-04-27 10:55:00,94.14,94.38,94.06,94.1,35991.0,85.7369,85.9555,85.664,85.7005,35991.0
2022-04-27 11:00:00,94.12,94.36,93.85,94.01,53594.0,85.7187,85.9373,85.4728,85.6185,53594.0
2022-04-27 11:05:00,94.0,94.25,93.96,94.11,41554.0,85.6094,85.8371,85.573,85.7096,41554.0
2022-04-27 11:10:00,94.13,94.43,94.0,94.17,33887.0,85.7278,86.001,85.6094,85.7642,33887.0
2022-04-27 11:15:00,94.22,94.54,94.22,94.34,46831.0,85.8098,86.1012,85.8098,85.9191,46831.0
2022-04-27 11:20:00,94.38,94.38,94.01,94.13,59858.0,85.9555,85.9555,85.6185,85.7278,59858.0
2022-04-27 11:25:00,94.12,94.42,94.1,94.38,32573.0,85.7187,85.9919,85.7005,85.9555,32573.0
2022-04-27 11:30:00,94.35,94.4,94.1,94.16,43190.0,85.9282,85.9737,85.7005,85.7551,43190.0
2022-04-27 11:35:00,94.15,94.34,94.14,94.2,41008.0,85.746,85.9191,85.7369,85.7916,41008.0
2022-04-27 11:40:00,94.2,94.55,94.18,94.29,48564.0,85.7916,86.1103,85.7733,85.8735,48564.0
2022-04-27 11:45:00,94.29,94.78,94.28,94.67,34667.0,85.8735,86.3198,85.8644,86.2196,34667.0
2022-04-27 11:50:00,94.7,94.78,94.51,94.59,35271.0,86.2469,86.3198,86.0739,86.1467,35271.0
2022-04-27 11:55:00,94.58,94.88,94.54,94.75,34304.0,86.1376,86.4109,86.1012,86.2925,34304.0
2022-04-27 12:00:00,94.73,94.87,94.62,94.66,97836.0,86.2742,86.4017,86.1741,86.2105,97836.0
2022-04-27 12:05:00,94.65,94.67,94.42,94.48,42347.0,86.2014,86.2196,85.9919,86.0466,42347.0
2022-04-27 12:10:00,94.48,94.48,94.17,94.26,81965.0,86.0466,86.0466,85.7642,85.8462,81965.0
2022-04-27 12:15:00,94.27,94.28,93.9,93.98,63992.0,85.8553,85.8644,85.5183,85.5912,63992.0
2022-04-27 12:20:00,94.02,94.14,93.9,93.95,35788.0,85.6276,85.7369,85.5183,85.5639,35788.0
2022-04-27 12:25:00,93.93,94.11,93.92,94.08,49378.0,85.5457,85.7096,85.5365,85.6823,49378.0
2022-04-27 12:30:00,94.08,94.19,93.96,94.11,116971.0,85.6823,85.7824,85.573,85.7096,116971.0
2022-04-27 12:35:00,94.11,94.19,94.02,94.11,199021.0,85.7096,85.7824,85.6276,85.7096,199021.0
2022-04-27 12:40:00,94.1,94.67,94.09,94.63,67248.0,85.7005,86.2196,85.6914,86.1832,67248.0
2022-04-27 12:45:00,94.63,94.89,94.52,94.82,19381.0,86.1832,86.42,86.083,86.3562,19381.0
2022-04-27 12:50:00,94.82,95.14,94.75,95.05,42583.0,86.3562,86.6476,86.2925,86.5657,42583.0
2022-04-27 12:55:00,95.05,95.27,95.01,95.24,23719.0,86.5657,86.766,86.5293,86.7387,23719.0
2022-04-27 13:00:00,95.23,95.23,94.82,95.09,29278.0,86.7296,86.7296,86.3562,86.6021,29278.0
2022-04-27 13:05:00,95.09,95.12,94.37,94.75,131646.0,86.6021,86.6294,85.9464,86.2925,131646.0
2022-04-27 13:10:00,94.75,94.79,94.42,94.78,80262.0,86.2925,86.3289,85.9919,86.3198,80262.0
2022-04-27 13:15:00,94.76,94.83,94.68,94.81,19553.0,86.3016,86.3653,86.2287,86.3471,19553.0
2022-04-27 13:20:00,94.79,95.12,94.79,94.88,59188.0,86.3289,86.6294,86.3289,86.4109,59188.0
2022-04-27 13:25:00,94.88,95.0,94.67,94.93,24952.0,86.4109,86.5201,86.2196,86.4564,24952.0
2022-04-27 13:30:00,94.92,95.25,94.86,95.21,35894.0,86.4473,86.7478,86.3926,86.7114,35894.0
2022-04-27 13:35:00,95.22,95.55,95.22,95.44,92916.0,86.7205,87.021,86.7205,86.9209,92916.0
2022-04-27 13:40:00,95.45,95.49,95.28,95.31,27685.0,86.93,86.9664,86.7751,86.8025,27685.0
2022-04-27 13:45:00,95.33,95.42,95.22,95.26,33452.0,86.8207,86.9027,86.7205,86.7569,33452.0
2022-04-27 13:50:00,95.27,95.33,95.1,95.26,25395.0,86.766,86.8207,86.6112,86.7569,25395.0
2022-04-27 13:55:00,95.27,95.27,95.0,95.07,64893.0,86.766,86.766,86.5201,86.5839,64893.0
2022-04-27 14:00:00,95.08,95.08,94.89,94.99,26901.0,86.593,86.593,86.42,86.511,26901.0
2022-04-27 14:05:00,94.99,95.08,94.97,95.03,31637.0,86.511,86.593,86.4928,86.5475,31637.0
2022-04-27 14:10:00,95.02,95.03,94.88,94.96,26868.0,86.5384,86.5475,86.4109,86.4837,26868.0
2022-04-27 14:15:00,94.98,94.99,94.65,94.68,24817.0,86.5019,86.511,86.2014,86.2287,24817.0
2022-04-27 14:20:00,94.71,94.79,94.59,94.68,31953.0,86.256,86.3289,86.1467,86.2287,31953.0
2022-04-27 14:25:00,94.67,94.84,94.58,94.66,41195.0,86.2196,86.3744,86.1376,86.2105,41195.0
2022-04-27 14:30:00,94.64,94.67,94.44,94.55,43080.0,86.1923,86.2196,86.0101,86.1103,43080.0
2022-04-27 14:35:00,94.54,94.7,94.41,94.6,24938.0,86.1012,86.2469,85.9828,86.1558,24938.0
2022-04-27 14:40:00,94.63,94.86,94.47,94.78,54572.0,86.1832,86.3926,86.0375,86.3198,54572.0
2022-04-27 14:45:00,94.77,94.79,94.65,94.74,30318.0,86.3107,86.3289,86.2014,86.2834,30318.0
2022-04-27 14:50:00,94.75,94.85,94.58,94.72,39335.0,86.2925,86.3835,86.1376,86.2651,39335.0
2022-04-27 14:55:00,94.71,94.73,94.43,94.48,32533.0,86.256,86.2742,86.001,86.0466,32533.0
2022-04-27 15:00:00,94.46,94.53,94.2,94.25,51150.0,86.0283,86.0921,85.7916,85.8371,51150.0
2022-04-27 15:05:00,94.26,94.39,94.06,94.08,91280.0,85.8462,85.9646,85.664,85.6823,91280.0
2022-04-27 15:10:00,94.08,94.36,94.01,94.34,87423.0,85.6823,85.9373,85.6185,85.9191,87423.0
2022-04-27 15:15:00,94.36,94.46,94.3,94.46,50484.0,85.9373,86.0283,85.8826,86.0283,50484.0
2022-04-27 15:20:00,94.46,94.56,94.32,94.41,53886.0,86.0283,86.1194,85.9008,85.9828,53886.0
2022-04-27 15:25:00,94.41,94.72,94.33,94.7,70087.0,85.9828,86.2651,85.9099,86.2469,70087.0
2022-04-27 15:30:00,94.71,94.8,94.58,94.64,55095.0,86.256,86.338,86.1376,86.1923,55095.0
2022-04-27 15:35:00,94.65,94.65,94.34,94.4,63569.0,86.2014,86.2014,85.9191,85.9737,63569.0
2022-04-27 15:40:00,94.39,94.48,94.15,94.27,82329.0,85.9646,86.0466,85.746,85.8553,82329.0
2022-04-27 15:45:00,94.28,94.31,94.02,94.06,106577.0,85.8644,85.8917,85.6276,85.664,106577.0
2022-04-27 15:50:00,94.05,94.09,93.8,94.04,166374.0,85.6549,85.6914,85.4273,85.6458,166374.0
2022-04-27 15:55:00,94.04,94.18,93.78,93.9,412733.0,85.6458,85.7733,85.409,85.5183,412733.0
2022-04-28 09:30:00,94.67,94.73,92.23,92.42,181480.0,86.2196,86.2742,83.9974,84.1704,181480.0
2022-04-28 09:35:00,92.39,93.11,92.33,92.47,53904.0,84.1431,84.7988,84.0885,84.216,53904.0
2022-04-28 09:40:00,92.47,93.09,92.33,93.01,58440.0,84.216,84.7806,84.0885,84.7078,58440.0
2022-04-28 09:45:00,92.96,93.04,92.62,92.66,45694.0,84.6622,84.7351,84.3526,84.389,45694.0
2022-04-28 09:50:00,92.68,92.76,92.31,92.46,34932.0,84.4072,84.4801,84.0703,84.2069,34932.0
2022-04-28 09:55:00,92.46,92.73,92.24,92.32,43696.0,84.2069,84.4528,84.0065,84.0794,43696.0
2022-04-28 10:00:00,92.28,92.51,91.9,91.98,59489.0,84.0429,84.2524,83.6969,83.7697,59489.0
2022-04-28 10:05:00,91.98,92.28,91.79,92.17,58163.0,83.7697,84.0429,83.5967,83.9428,58163.0
2022-04-28 10:10:00,92.2,92.3,91.85,92.3,30832.0,83.9701,84.0611,83.6513,84.0611,30832.0
2022-04-28 10:15:00,92.31,92.31,91.79,91.83,33760.0,84.0703,84.0703,83.5967,83.6331,33760.0
2022-04-28 10:20:00,91.78,91.91,91.52,91.91,60681.0,83.5876,83.706,83.3508,83.706,60681.0
2022-04-28 10:25:00,91.93,91.93,91.57,91.72,86055.0,83.7242,83.7242,83.3963,83.5329,86055.0
2022-04-28 10:30:00,91.72,91.93,91.5,91.62,45191.0,83.5329,83.7242,83.3326,83.4418,45191.0
2022-04-28 10:35:00,91.62,91.77,91.29,91.55,71319.0,83.4418,83.5785,83.1413,83.3781,71319.0
2022-04-28 10:40:00,91.56,91.65,91.38,91.52,38220.0,83.3872,83.4692,83.2233,83.3508,38220.0
2022-04-28 10:45:00,91.54,91.91,91.52,91.85,39722.0,83.369,83.706,83.3508,83.6513,39722.0
2022-04-28 10:50:00,91.86,91.89,91.59,91.6,47189.0,83.6604,83.6877,83.4145,83.4236,47189.0
2022-04-28 10:55:00,91.59,92.08,91.53,91.98,24485.0,83.4145,83.8608,83.3599,83.7697,24485.0
2022-04-28 11:00:00,91.98,92.02,91.84,91.95,27699.0,83.7697,83.8061,83.6422,83.7424,27699.0
2022-04-28 11:05:00,91.97,92.0,91.75,91.88,33769.0,83.7606,83.7879,83.5602,83.6786,33769.0
2022-04-28 11:10:00,91.86,91.92,91.52,91.74,21898.0,83.6604,83.7151,83.3508,83.5511,21898.0
2022-04-28 11:15:00,91.74,91.78,91.38,91.7,56435.0,83.5511,83.5876,83.2233,83.5147,56435.0
2022-04-28 11:20:00,91.71,91.92,91.56,91.65,45421.0,83.5238,83.7151,83.3872,83.4692,45421.0
2022-04-28 11:25:00,91.73,91.89,91.72,91.8,18907.0,83.542,83.6877,83.5329,83.6058,18907.0
2022-04-28 11:30:00,91.8,91.81,91.63,91.71,36520.0,83.6058,83.6149,83.451,83.5238,36520.0
2022-04-28 11:35:00,91.74,91.77,91.29,91.32,32706.0,83.5511,83.5785,83.1413,83.1686,32706.0
2022-04-28 11:40:00,91.3,91.47,91.28,91.3,34863.0,83.1504,83.3052,83.1322,83.1504,34863.0
2022-04-28 11:45:00,91.27,91.55,91.16,91.5,46342.0,83.1231,83.3781,83.0229,83.3326,46342.0
2022-04-28 11:50:00,91.48,91.91,91.44,91.9,20789.0,83.3143,83.706,83.2779,83.6969,20789.0
2022-04-28 11:55:00,91.89,91.89,91.68,91.8,18418.0,83.6877,83.6877,83.4965,83.6058,18418.0
2022-04-28 12:00:00,91.8,91.87,91.61,91.85,22065.0,83.6058,83.6695,83.4327,83.6513,22065.0
2022-04-28 12:05:00,91.87,91.95,91.61,91.68,18462.0,83.6695,83.7424,83.4327,83.4965,18462.0
2022-04-28 12:10:00,91.67,91.73,91.63,91.72,18311.0,83.4874,83.542,83.451,83.5329,18311.0
2022-04-28 12:15:00,91.75,91.9,91.74,91.77,19350.0,83.5602,83.6969,83.5511,83.5785,19350.0
2022-04-28 12:20:00,91.76,91.87,91.75,91.82,13943.0,83.5694,83.6695,83.5602,83.624,13943.0
2022-04-28 12:25:00,91.81,91.97,91.68,91.97,20557.0,83.6149,83.7606,83.4965,83.7606,20557.0
2022-04-28 12:30:00,91.98,92.21,91.98,92.2,23858.0,83.7697,83.9792,83.7697,83.9701,23858.0
2022-04-28 12:35:00,92.21,92.27,92.15,92.23,25450.0,83.9792,84.0338,83.9245,83.9974,25450.0
2022-04-28 12:40:00,92.22,92.47,92.22,92.43,34189.0,83.9883,84.216,83.9883,84.1795,34189.0
2022-04-28 12:45:00,92.44,92.48,92.13,92.13,37356.0,84.1887,84.2251,83.9063,83.9063,37356.0
2022-04-28 12:50:00,92.14,92.33,92.06,92.29,23722.0,83.9154,84.0885,83.8426,84.052,23722.0
2022-04-28 12:55:00,92.28,92.55,92.26,92.46,15347.0,84.0429,84.2888,84.0247,84.2069,15347.0
2022-04-28 13:00:00,92.45,92.47,92.15,92.15,17528.0,84.1978,84.216,83.9245,83.9245,17528.0
2022-04-28 13:05:00,92.17,92.26,92.08,92.23,54775.0,83.9428,84.0247,83.8608,83.9974,54775.0
2022-04-28 13:10:00,92.24,92.4,92.21,92.37,50744.0,84.0065,84.1522,83.9792,84.1249,50744.0
2022-04-28 13:15:00,92.38,92.54,92.3,92.51,21389.0,84.134,84.2797,84.0611,84.2524,21389.0
2022-04-28 13:20:00,92.48,92.53,92.32,92.36,27495.0,84.2251,84.2706,84.0794,84.1158,27495.0
2022-04-28 13:25:00,92.32,92.4,92.26,92.26,26828.0,84.0794,84.1522,84.0247,84.0247,26828.0
2022-04-28 13:30:00,92.25,92.26,92.02,92.18,22958.0,84.0156,84.0247,83.8061,83.9519,22958.0
2022-04-28 13:35:00,92.2,92.22,92.02,92.05,38034.0,83.9701,83.9883,83.8061,83.8335,38034.0
2022-04-28 13:40:00,92.06,92.09,91.88,92.06,41635.0,83.8426,83.8699,83.6786,83.8426,41635.0
2022-04-28 13:45:00,92.08,92.16,92.01,92.03,23792.0,83.8608,83.9336,83.797,83.8152,23792.0
2022-04-28 13:50:00,92.01,92.05,91.76,91.79,38913.0,83.797,83.8335,83.5694,83.5967,38913.0
2022-04-28 13:55:00,91.83,91.85,91.64,91.67,79776.0,83.6331,83.6513,83.4601,83.4874,79776.0
2022-04-28 14:00:00,91.67,91.9,91.67,91.86,46779.0,83.4874,83.6969,83.4874,83.6604,46779.0
2022-04-28 14:05:00,91.84,91.84,91.69,91.72,33558.0,83.6422,83.6422,83.5056,83.5329,33558.0
2022-04-28 14:10:00,91.71,91.89,91.66,91.84,45603.0,83.5238,83.6877,83.4783,83.6422,45603.0
2022-04-28 14:15:00,91.83,91.84,91.67,91.77,29313.0,83.6331,83.6422,83.4874,83.5785,29313.0
2022-04-28 14:20:00,91.78,91.81,91.69,91.81,18889.0,83.5876,83.6149,83.5056,83.6149,18889.0
2022-04-28 14:25:00,91.81,91.83,91.59,91.62,44268.0,83.6149,83.6331,83.4145,83.4418,44268.0
2022-04-28 14:30:00,91.59,91.64,91.42,91.54,31414.0,83.4145,83.4601,83.2597,83.369,31414.0
2022-04-28 14:35:00,91.53,91.55,91.36,91.47,31078.0,83.3599,83.3781,83.2051,83.3052,31078.0
2022-04-28 14:40:00,91.48,91.79,91.46,91.78,25749.0,83.3143,83.5967,83.2961,83.5876,25749.0
2022-04-28 14:45:00,91.78,91.95,91.76,91.86,29780.0,83.5876,83.7424,83.5694,83.6604,29780.0
2022-04-28 14:50:00,91.85,92.06,91.8,91.9,48463.0,83.6513,83.8426,83.6058,83.6969,48463.0
2022-04-28 14:55:00,91.9,91.98,91.89,91.98,22048.0,83.6969,83.7697,83.6877,83.7697,22048.0
2022-04-28 15:00:00,91.97,92.33,91.96,92.26,23426.0,83.7606,84.0885,83.7515,84.0247,23426.0
2022-04-28 15:05:00,92.25,92.28,92.08,92.09,35046.0,84.0156,84.0429,83.8608,83.8699,35046.0
2022-04-28 15:10:00,92.08,92.15,92.03,92.05,25132.0,83.8608,83.9245,83.8152,83.8335,25132.0
2022-04-28 15:15:00,92.05,92.09,91.97,92.06,59929.0,83.8335,83.8699,83.7606,83.8426,59929.0
2022-04-28 15:20:00,92.07,92.17,92.04,92.17,53298.0,83.8517,83.9428,83.8244,83.9428,53298.0
2022-04-28 15:25:00,92.16,92.23,92.07,92.11,85203.0,83.9336,83.9974,83.8517,83.8881,85203.0
2022-04-28 15:30:00,92.12,92.22,92.09,92.11,51291.0,83.8972,83.9883,83.8699,83.8881,51291.0
2022-04-28 15:35:00,92.08,92.31,92.07,92.23,40419.0,83.8608,84.0703,83.8517,83.9974,40419.0
2022-04-28 15:40:00,92.23,92.47,92.23,92.3,46840.0,83.9974,84.216,83.9974,84.0611,46840.0
2022-04-28 15:45:00,92.3,92.48,92.24,92.41,69711.0,84.0611,84.2251,84.0065,84.1613,69711.0
2022-04-28 15:50:00,92.4,92.42,92.16,92.29,83831.0,84.1522,84.1704,83.9336,84.052,83831.0
2022-04-28 15:55:00,92.28,92.55,92.27,92.52,266625.0,84.0429,84.2888,84.0338,84.2615,266625.0
2022-04-29 09:30:00,91.98,92.73,91.83,91.98,99620.0,83.7697,84.4528,83.6331,83.7697,99620.0
2022-04-29 09:35:00,92.03,92.1,91.04,91.31,48181.0,83.8152,83.879,82.9136,83.1595,48181.0
2022-04-29 09:40:00,91.29,91.55,91.26,91.3,34183.0,83.1413,83.3781,83.114,83.1504,34183.0
2022-04-29 09:45:00,91.31,91.46,90.95,91.02,23652.0,83.1595,83.2961,82.8317,82.8954,23652.0
2022-04-29 09:50:00,91.03,91.1,90.57,91.0,42315.0,82.9045,82.9683,82.4856,82.8772,42315.0
2022-04-29 09:55:00,91.01,91.63,90.97,91.51,17648.0,82.8863,83.451,82.8499,83.3417,17648.0
2022-04-29 10:00:00,91.59,91.65,91.4,91.48,25086.0,83.4145,83.4692,83.2415,83.3143,25086.0
2022-04-29 10:05:00,91.49,91.9,91.46,91.64,13982.0,83.3235,83.6969,83.2961,83.4601,13982.0
2022-04-29 10:10:00,91.65,91.74,91.35,91.43,18506.0,83.4692,83.5511,83.1959,83.2688,18506.0
2022-04-29 10:15:00,91.43,91.51,91.13,91.15,15732.0,83.2688,83.3417,82.9956,83.0138,15732.0
2022-04-29 10:20:00,91.16,91.26,90.94,91.14,18934.0,83.0229,83.114,82.8225,83.0047,18934.0
2022-04-29 10:25:00,91.12,91.42,91.07,91.11,12711.0,82.9865,83.2597,82.9409,82.9774,12711.0
2022-04-29 10:30:00,91.04,91.3,90.96,90.97,12586.0,82.9136,83.1504,82.8408,82.8499,12586.0
2022-04-29 10:35:00,90.95,91.15,90.87,91.14,14572.0,82.8317,83.0138,82.7588,83.0047,14572.0
2022-04-29 10:40:00,91.1,91.14,90.79,90.94,31139.0,82.9683,83.0047,82.6859,82.8225,31139.0
2022-04-29 10:45:00,90.91,90.97,90.77,90.86,9351.0,82.7952,82.8499,82.6677,82.7497,9351.0
2022-04-29 10:50:00,90.86,90.91,90.73,90.79,12036.0,82.7497,82.7952,82.6313,82.6859,12036.0
2022-04-29 10:55:00,90.79,90.87,90.76,90.82,13156.0,82.6859,82.7588,82.6586,82.7133,13156.0
2022-04-29 11:00:00,90.81,90.94,90.6,90.68,17088.0,82.7041,82.8225,82.5129,82.5858,17088.0
2022-04-29 11:05:00,90.68,90.87,90.66,90.66,12601.0,82.5858,82.7588,82.5675,82.5675,12601.0
2022-04-29 11:10:00,90.69,90.71,90.55,90.65,18814.0,82.5949,82.6131,82.4674,82.5584,18814.0
2022-04-29 11:15:00,90.64,90.88,90.62,90.76,71795.0,82.5493,82.7679,82.5311,82.6586,71795.0
2022-04-29 11:20:00,90.75,90.91,90.69,90.86,77676.0,82.6495,82.7952,82.5949,82.7497,77676.0
2022-04-29 11:25:00,90.86,91.25,90.81,91.21,26547.0,82.7497,83.1049,82.7041,83.0684,26547.0
2022-04-29 11:30:00,91.19,91.41,91.13,91.31,29835.0,83.0502,83.2506,82.9956,83.1595,29835.0
2022-04-29 11:35:00,91.29,91.34,91.08,91.16,12928.0,83.1413,83.1868,82.95,83.0229,12928.0
2022-04-29 11:40:00,91.15,91.48,91.09,91.36,11250.0,83.0138,83.3143,82.9592,83.2051,11250.0
2022-04-29 11:45:00,91.34,91.48,91.25,91.29,10598.0,83.1868,83.3143,83.1049,83.1413,10598.0
2022-04-29 11:50:00,91.29,91.34,91.2,91.28,10725.0,83.1413,83.1868,83.0593,83.1322,10725.0
2022-04-29 11:55:00,91.27,91.38,91.19,91.21,16900.0,83.1231,83.2233,83.0502,83.0684,16900.0
2022-04-29 12:00:00,91.2,91.22,90.97,91.0,39292.0,83.0593,83.0776,82.8499,82.8772,39292.0
2022-04-29 12:05:00,90.99,90.99,90.6,90.64,8949.0,82.8681,82.8681,82.5129,82.5493,8949.0
2022-04-29 12:10:00,90.63,90.71,90.61,90.65,40410.0,82.5402,82.6131,82.522,82.5584,40410.0
2022-04-29 12:15:00,90.64,90.85,90.64,90.85,45342.0,82.5493,82.7406,82.5493,82.7406,45342.0
2022-04-29 12:20:00,90.83,90.83,90.57,90.77,19564.0,82.7224,82.7224,82.4856,82.6677,19564.0
2022-04-29 12:25:00,90.77,90.85,90.67,90.81,12889.0,82.6677,82.7406,82.5766,82.7041,12889.0
2022-04-29 12:30:00,90.84,90.84,90.7,90.78,8373.0,82.7315,82.7315,82.604,82.6768,8373.0
2022-04-29 12:35:00,90.79,90.8,90.72,90.78,4499.0,82.6859,82.695,82.6222,82.6768,4499.0
2022-04-29 12:40:00,90.78,90.79,90.51,90.56,15220.0,82.6768,82.6859,82.4309,82.4765,15220.0
2022-04-29 12:45:00,90.55,90.58,90.37,90.4,19230.0,82.4674,82.4947,82.3034,82.3307,19230.0
2022-04-29 12:50:00,90.39,90.41,90.08,90.16,27228.0,82.3216,82.3399,82.0393,82.1122,27228.0
2022-04-29 12:55:00,90.18,90.33,90.16,90.22,6304.0,82.1304,82.267,82.1122,82.1668,6304.0
2022-04-29 13:00:00,90.21,90.33,90.18,90.33,4989.0,82.1577,82.267,82.1304,82.267,4989.0
2022-04-29 13:05:00,90.35,90.37,90.15,90.18,14485.0,82.2852,82.3034,82.1031,82.1304,14485.0
2022-04-29 13:10:00,90.16,90.26,90.13,90.15,10791.0,82.1122,82.2032,82.0848,82.1031,10791.0
2022-04-29 13:15:00,90.16,90.2,90.1,90.19,10139.0,82.1122,82.1486,82.0575,82.1395,10139.0
2022-04-29 13:20:00,90.18,90.45,90.15,90.37,27485.0,82.1304,82.3763,82.1031,82.3034,27485.0
2022-04-29 13:25:00,90.4,90.57,90.35,90.37,7075.0,82.3307,82.4856,82.2852,82.3034,7075.0
2022-04-29 13:30:00,90.37,90.6,90.35,90.58,6350.0,82.3034,82.5129,82.2852,82.4947,6350.0
2022-04-29 13:35:00,90.58,91.0,90.57,90.83,19707.0,82.4947,82.8772,82.4856,82.7224,19707.0
2022-04-29 13:40:00,90.8,90.8,90.39,90.41,14421.0,82.695,82.695,82.3216,82.3399,14421.0
2022-04-29 13:45:00,90.37,90.42,90.3,90.37,13703.0,82.3034,82.349,82.2397,82.3034,13703.0
2022-04-29 13:50:00,90.36,90.44,90.27,90.27,13780.0,82.2943,82.3672,82.2124,82.2124,13780.0
2022-04-29 13:55:00,90.23,90.32,90.2,90.24,14457.0,82.1759,82.2579,82.1486,82.185,14457.0
2022-04-29 14:00:00,90.22,90.22,90.08,90.12,22011.0,82.1668,82.1668,82.0393,82.0757,22011.0
2022-04-29 14:05:00,90.11,90.26,90.06,90.21,12122.0,82.0666,82.2032,82.0211,82.1577,12122.0
2022-04-29 14:10:00,90.14,90.23,90.08,90.16,16993.0,82.094,82.1759,82.0393,82.1122,16993.0
2022-04-29 14:15:00,90.15,90.3,90.13,90.2,13180.0,82.1031,82.2397,82.0848,82.1486,13180.0
2022-04-29 14:20:00,90.2,90.2,89.99,90.04,19687.0,82.1486,82.1486,81.9573,82.0029,19687.0
2022-04-29 14:25:00,90.06,90.13,89.97,90.08,25120.0,82.0211,82.0848,81.9391,82.0393,25120.0
2022-04-29 14:30:00,90.06,90.06,89.92,89.98,12008.0,82.0211,82.0211,81.8936,81.9482,12008.0
2022-04-29 14:35:00,89.98,90.02,89.92,89.92,18435.0,81.9482,81.9847,81.8936,81.8936,18435.0
2022-04-29 14:40:00,89.9,90.04,89.9,90.03,24275.0,81.8754,82.0029,81.8754,81.9938,24275.0
2022-04-29 14:45:00,90.04,90.11,89.85,89.85,62279.0,82.0029,82.0666,81.8298,81.8298,62279.0
2022-04-29 14:50:00,89.85,89.9,89.73,89.75,26652.0,81.8298,81.8754,81.7206,81.7388,26652.0
2022-04-29 14:55:00,89.74,89.86,89.63,89.84,39341.0,81.7297,81.8389,81.6295,81.8207,39341.0
2022-04-29 15:00:00,89.83,89.84,89.62,89.7,26760.0,81.8116,81.8207,81.6204,81.6932,26760.0
2022-04-29 15:05:00,89.71,89.74,89.47,89.48,32936.0,81.7023,81.7297,81.4838,81.4929,32936.0
2022-04-29 15:10:00,89.48,89.58,89.39,89.55,32079.0,81.4929,81.5839,81.4109,81.5566,32079.0
2022-04-29 15:15:00,89.55,89.66,89.45,89.62,41196.0,81.5566,81.6568,81.4655,81.6204,41196.0
2022-04-29 15:20:00,89.63,89.68,89.5,89.64,29751.0,81.6295,81.675,81.5111,81.6386,29751.0
2022-04-29 15:25:00,89.64,89.74,89.53,89.54,20238.0,81.6386,81.7297,81.5384,81.5475,20238.0
2022-04-29 15:30:00,89.53,89.76,89.49,89.71,51369.0,81.5384,81.7479,81.502,81.7023,51369.0
2022-04-29 15:35:00,89.71,89.96,89.66,89.87,24403.0,81.7023,81.93,81.6568,81.8481,24403.0
2022-04-29 15:40:00,89.87,90.09,89.83,89.91,83508.0,81.8481,82.0484,81.8116,81.8845,83508.0
2022-04-29 15:45:00,89.89,89.9,89.47,89.51,56410.0,81.8663,81.8754,81.4838,81.5202,56410.0
2022-04-29 15:50:00,89.51,89.72,89.43,89.59,107774.0,81.5202,81.7114,81.4473,81.593,107774.0
2022-04-29 15:55:00,89.58,89.72,89.46,89.66,402076.0,81.5839,81.7114,81.4747,81.6568,402076.0
2022-05-02 09:30:00,90.21,90.46,89.84,90.1,100879.0,82.1577,82.3854,81.8207,82.0575,100879.0
2022-05-02 09:35:00,90.17,90.35,89.71,90.05,33934.0,82.1213,82.2852,81.7023,82.012,33934.0
2022-05-02 09:40:00,90.04,90.04,89.23,89.24,42858.0,82.0029,82.0029,81.2652,81.2743,42858.0
2022-05-02 09:45:00,89.32,89.39,89.06,89.32,32737.0,81.3471,81.4109,81.1104,81.3471,32737.0
2022-05-02 09:50:00,89.3,89.58,89.24,89.56,25730.0,81.3289,81.5839,81.2743,81.5657,25730.0
2022-05-02 09:55:00,89.54,89.72,89.39,89.51,20755.0,81.5475,81.7114,81.4109,81.5202,20755.0
2022-05-02 10:00:00,89.56,90.05,89.51,89.84,33876.0,81.5657,82.012,81.5202,81.8207,33876.0
2022-05-02 10:05:00,89.8,89.85,89.25,89.42,22495.0,81.7843,81.8298,81.2834,81.4382,22495.0
2022-05-02 10:10:00,89.37,89.66,89.26,89.64,31516.0,81.3927,81.6568,81.2925,81.6386,31516.0
2022-05-02 10:15:00,89.64,89.66,89.31,89.63,50780.0,81.6386,81.6568,81.338,81.6295,50780.0
2022-05-02 10:20:00,89.61,89.96,89.59,89.83,64731.0,81.6113,81.93,81.593,81.8116,64731.0
2022-05-02 10:25:00,89.84,90.27,89.83,90.1,47656.0,81.8207,82.2124,81.8116,82.0575,47656.0
2022-05-02 10:30:00,90.07,90.37,90.07,90.26,25752.0,82.0302,82.3034,82.0302,82.2032,25752.0
2022-05-02 10:35:00,90.24,90.25,89.96,90.14,26178.0,82.185,82.1941,81.93,82.094,26178.0
2022-05-02 10:40:00,90.2,90.28,89.81,89.84,28420.0,82.1486,82.2215,81.7934,81.8207,28420.0
2022-05-02 10:45:00,89.87,90.08,89.83,89.99,23480.0,81.8481,82.0393,81.8116,81.9573,23480.0
2022-05-02 10:50:00,90.03,90.03,89.68,89.82,25917.0,81.9938,81.9938,81.675,81.8025,25917.0
2022-05-02 10:55:00,89.77,89.8,89.22,89.23,29884.0,81.757,81.7843,81.2561,81.2652,29884.0
2022-05-02 11:00:00,89.25,89.3,88.73,88.82,60958.0,81.2834,81.3289,80.8098,80.8918,60958.0
2022-05-02 11:05:00,88.83,89.15,88.82,89.09,22839.0,80.9009,81.1923,80.8918,81.1377,22839.0
2022-05-02 11:10:00,89.09,89.24,88.94,89.23,28791.0,81.1377,81.2743,81.0011,81.2652,28791.0
2022-05-02 11:15:00,89.25,89.3,88.87,88.9,24246.0,81.2834,81.3289,80.9373,80.9646,24246.0
2022-05-02 11:20:00,88.89,89.06,88.73,88.96,22008.0,80.9555,81.1104,80.8098,81.0193,22008.0
2022-05-02 11:25:00,88.95,89.01,88.77,88.85,18495.0,81.0102,81.0648,80.8462,80.9191,18495.0
2022-05-02 11:30:00,88.87,89.3,88.75,89.23,19482.0,80.9373,81.3289,80.828,81.2652,19482.0
2022-05-02 11:35:00,89.26,89.65,89.19,89.43,29230.0,81.2925,81.6477,81.2288,81.4473,29230.0
2022-05-02 11:40:00,89.41,89.68,89.36,89.65,17562.0,81.4291,81.675,81.3836,81.6477,17562.0
2022-05-02 11:45:00,89.62,89.79,89.55,89.7,15502.0,81.6204,81.7752,81.5566,81.6932,15502.0
2022-05-02 11:50:00,89.69,89.72,89.58,89.63,17550.0,81.6841,81.7114,81.5839,81.6295,17550.0
2022-05-02 11:55:00,89.62,89.71,89.5,89.56,13094.0,81.6204,81.7023,81.5111,81.5657,13094.0
2022-05-02 12:00:00,89.56,89.59,89.11,89.19,28736.0,81.5657,81.593,81.1559,81.2288,28736.0
2022-05-02 12:05:00,89.17,89.25,89.12,89.17,13027.0,81.2105,81.2834,81.165,81.2105,13027.0
2022-05-02 12:10:00,89.19,89.34,88.99,89.34,28374.0,81.2288,81.3654,81.0466,81.3654,28374.0
2022-05-02 12:15:00,89.31,89.67,89.28,89.67,13920.0,81.338,81.6659,81.3107,81.6659,13920.0
2022-05-02 12:20:00,89.66,89.78,89.52,89.54,17037.0,81.6568,81.7661,81.5293,81.5475,17037.0
2022-05-02 12:25:00,89.49,89.5,89.26,89.27,13058.0,81.502,81.5111,81.2925,81.3016,13058.0
2022-05-02 12:30:00,89.28,89.55,89.23,89.54,31146.0,81.3107,81.5566,81.2652,81.5475,31146.0
2022-05-02 12:35:00,89.56,89.58,89.43,89.48,14075.0,81.5657,81.5839,81.4473,81.4929,14075.0
2022-05-02 12:40:00,89.49,89.57,89.35,89.44,13989.0,81.502,81.5748,81.3745,81.4564,13989.0
2022-05-02 12:45:00,89.41,89.41,89.26,89.37,9609.0,81.4291,81.4291,81.2925,81.3927,9609.0
2022-05-02 12:50:00,89.33,89.36,88.99,88.99,16234.0,81.3563,81.3836,81.0466,81.0466,16234.0
2022-05-02 12:55:00,89.03,89.16,88.81,88.92,25209.0,81.083,81.2014,80.8827,80.9829,25209.0
2022-05-02 13:00:00,88.9,88.99,88.65,88.75,22996.0,80.9646,81.0466,80.737,80.828,22996.0
2022-05-02 13:05:00,88.73,89.06,88.71,89.03,20921.0,80.8098,81.1104,80.7916,81.083,20921.0
2022-05-02 13:10:00,88.95,89.23,88.95,89.1,12256.0,81.0102,81.2652,81.0102,81.1468,12256.0
2022-05-02 13:15:00,89.1,89.18,88.94,89.18,15943.0,81.1468,81.2196,81.0011,81.2196,15943.0
2022-05-02 13:20:00,89.17,89.17,88.98,89.0,18268.0,81.2105,81.2105,81.0375,81.0557,18268.0
2022-05-02 13:25:00,89.0,89.1,88.84,88.94,27499.0,81.0557,81.1468,80.91,81.0011,27499.0
2022-05-02 13:30:00,88.94,88.98,88.8,88.8,23266.0,81.0011,81.0375,80.8736,80.8736,23266.0
2022-05-02 13:35:00,88.79,88.98,88.77,88.87,15155.0,80.8645,81.0375,80.8462,80.9373,15155.0
2022-05-02 13:40:00,88.88,88.97,88.74,88.78,10912.0,80.9464,81.0284,80.8189,80.8554,10912.0
2022-05-02 13:45:00,88.77,88.81,88.63,88.7,18309.0,80.8462,80.8827,80.7187,80.7825,18309.0
2022-05-02 13:50:00,88.73,88.81,88.56,88.56,10694.0,80.8098,80.8827,80.655,80.655,10694.0
2022-05-02 13:55:00,88.56,88.78,88.51,88.78,35980.0,80.655,80.8554,80.6095,80.8554,35980.0
2022-05-02 14:00:00,88.78,88.83,88.58,88.75,17727.0,80.8554,80.9009,80.6732,80.828,17727.0
2022-05-02 14:05:00,88.8,88.87,88.58,88.59,11768.0,80.8736,80.9373,80.6732,80.6823,11768.0
2022-05-02 14:10:00,88.57,88.57,88.17,88.23,30887.0,80.6641,80.6641,80.2998,80.3544,30887.0
2022-05-02 14:15:00,88.23,88.36,88.18,88.26,12476.0,80.3544,80.4728,80.3089,80.3818,12476.0
2022-05-02 14:20:00,88.26,88.41,88.2,88.32,40103.0,80.3818,80.5184,80.3271,80.4364,40103.0
2022-05-02 14:25:00,88.3,88.46,88.22,88.39,12013.0,80.4182,80.5639,80.3453,80.5002,12013.0
2022-05-02 14:30:00,88.37,88.39,88.19,88.31,26526.0,80.4819,80.5002,80.318,80.4273,26526.0
2022-05-02 14:35:00,88.3,88.41,88.25,88.29,14038.0,80.4182,80.5184,80.3727,80.4091,14038.0
2022-05-02 14:40:00,88.31,88.32,88.0,88.1,32427.0,80.4273,80.4364,80.145,80.236,32427.0
2022-05-02 14:45:00,88.12,88.41,88.12,88.26,15415.0,80.2543,80.5184,80.2543,80.3818,15415.0
2022-05-02 14:50:00,88.21,88.49,88.1,88.37,11105.0,80.3362,80.5912,80.236,80.4819,11105.0
2022-05-02 14:55:00,88.37,88.42,88.13,88.19,16179.0,80.4819,80.5275,80.2634,80.318,16179.0
2022-05-02 15:00:00,88.26,88.48,88.22,88.42,11565.0,80.3818,80.5821,80.3453,80.5275,11565.0
2022-05-02 15:05:00,88.46,88.63,88.39,88.56,22128.0,80.5639,80.7187,80.5002,80.655,22128.0
2022-05-02 15:10:00,88.57,88.84,88.49,88.81,19058.0,80.6641,80.91,80.5912,80.8827,19058.0
2022-05-02 15:15:00,88.77,88.85,88.68,88.78,25029.0,80.8462,80.9191,80.7643,80.8554,25029.0
2022-05-02 15:20:00,88.81,89.06,88.8,89.02,18458.0,80.8827,81.1104,80.8736,81.0739,18458.0
2022-05-02 15:25:00,89.0,89.15,88.98,89.1,23532.0,81.0557,81.1923,81.0375,81.1468,23532.0
2022-05-02 15:30:00,89.08,89.32,89.08,89.31,35889.0,81.1286,81.3471,81.1286,81.338,35889.0
2022-05-02 15:35:00,89.32,89.37,89.02,89.08,33751.0,81.3471,81.3927,81.0739,81.1286,33751.0
2022-05-02 15:40:00,89.1,89.2,88.86,88.93,36744.0,81.1468,81.2379,80.9282,80.992,36744.0
2022-05-02 15:45:00,88.91,89.29,88.88,89.27,39719.0,80.9737,81.3198,80.9464,81.3016,39719.0
2022-05-02 15:50:00,89.25,89.33,89.1,89.29,46450.0,81.2834,81.3563,81.1468,81.3198,46450.0
2022-05-02 15:55:00,89.28,89.32,89.13,89.32,124870.0,81.3107,81.3471,81.1741,81.3471,124870.0
2022-05-03 09:30:00,89.29,89.77,88.91,89.35,89546.0,81.3198,81.757,80.9737,81.3745,89546.0
2022-05-03 09:35:00,89.38,89.64,89.04,89.4,25968.0,81.4018,81.6386,81.0921,81.42,25968.0
2022-05-03 09:40:00,89.41,89.95,89.13,89.88,27746.0,81.4291,81.9209,81.1741,81.8572,27746.0
2022-05-03 09:45:00,89.81,89.9,89.32,89.55,29842.0,81.7934,81.8754,81.3471,81.5566,29842.0
2022-05-03 09:50:00,89.48,89.55,89.1,89.11,18340.0,81.4929,81.5566,81.1468,81.1559,18340.0
2022-05-03 09:55:00,89.15,89.57,89.04,89.37,22975.0,81.1923,81.5748,81.0921,81.3927,22975.0
2022-05-03 10:00:00,89.34,89.43,89.11,89.13,15894.0,81.3654,81.4473,81.1559,81.1741,15894.0
2022-05-03 10:05:00,89.2,89.26,88.86,89.01,31670.0,81.2379,81.2925,80.9282,81.0648,31670.0
2022-05-03 10:10:00,88.96,89.47,88.84,89.41,20932.0,81.0193,81.4838,80.91,81.4291,20932.0
2022-05-03 10:15:00,89.38,89.69,89.35,89.67,22722.0,81.4018,81.6841,81.3745,81.6659,22722.0
2022-05-03 10:20:00,89.7,89.89,89.63,89.7,21816.0,81.6932,81.8663,81.6295,81.6932,21816.0
2022-05-03 10:25:00,89.7,89.95,89.62,89.8,14525.0,81.6932,81.9209,81.6204,81.7843,14525.0
2022-05-03 10:30:00,89.82,90.13,89.78,89.92,20424.0,81.8025,82.0848,81.7661,81.8936,20424.0
2022-05-03 10:35:00,89.94,89.94,89.75,89.86,12820.0,81.9118,81.9118,81.7388,81.8389,12820.0
2022-05-03 10:40:00,89.82,89.93,89.58,89.58,31809.0,81.8025,81.9027,81.5839,81.5839,31809.0
2022-05-03 10:45:00,89.55,89.73,89.5,89.72,22999.0,81.5566,81.7206,81.5111,81.7114,22999.0
2022-05-03 10:50:00,89.68,89.99,89.67,89.89,27467.0,81.675,81.9573,81.6659,81.8663,27467.0
2022-05-03 10:55:00,89.91,90.06,89.84,89.99,26037.0,81.8845,82.0211,81.8207,81.9573,26037.0
2022-05-03 11:00:00,89.96,90.24,89.87,90.21,23910.0,81.93,82.185,81.8481,82.1577,23910.0
2022-05-03 11:05:00,90.21,90.22,90.03,90.16,25352.0,82.1577,82.1668,81.9938,82.1122,25352.0
2022-05-03 11:10:00,90.18,90.37,90.16,90.37,45850.0,82.1304,82.3034,82.1122,82.3034,45850.0
2022-05-03 11:15:00,90.4,90.56,90.27,90.37,19159.0,82.3307,82.4765,82.2124,82.3034,19159.0
2022-05-03 11:20:00,90.39,90.52,90.29,90.42,17576.0,82.3216,82.44,82.2306,82.349,17576.0
2022-05-03 11:25:00,90.45,90.5,90.36,90.44,14019.0,82.3763,82.4218,82.2943,82.3672,14019.0
2022-05-03 11:30:00,90.5,90.7,90.47,90.66,10339.0,82.4218,82.604,82.3945,82.5675,10339.0
2022-05-03 11:35:00,90.63,90.78,90.55,90.72,23799.0,82.5402,82.6768,82.4674,82.6222,23799.0
2022-05-03 11:40:00,90.72,90.88,90.61,90.72,68638.0,82.6222,82.7679,82.522,82.6222,68638.0
2022-05-03 11:45:00,90.71,90.71,90.5,90.58,21326.0,82.6131,82.6131,82.4218,82.4947,21326.0
2022-05-03 11:50:00,90.59,90.61,90.44,90.56,13877.0,82.5038,82.522,82.3672,82.4765,13877.0
2022-05-03 11:55:00,90.53,90.66,90.48,90.64,8862.0,82.4491,82.5675,82.4036,82.5493,8862.0
2022-05-03 12:00:00,90.67,90.86,90.62,90.75,16699.0,82.5766,82.7497,82.5311,82.6495,16699.0
2022-05-03 12:05:00,90.72,90.72,90.26,90.28,13836.0,82.6222,82.6222,82.2032,82.2215,13836.0
2022-05-03 12:10:00,90.28,90.48,90.24,90.47,6449.0,82.2215,82.4036,82.185,82.3945,6449.0
2022-05-03 12:15:00,90.45,90.54,90.38,90.49,20476.0,82.3763,82.4582,82.3125,82.4127,20476.0
2022-05-03 12:20:00,90.52,90.68,90.5,90.61,16739.0,82.44,82.5858,82.4218,82.522,16739.0
2022-05-03 12:25:00,90.61,90.65,90.44,90.44,18319.0,82.522,82.5584,82.3672,82.3672,18319.0
2022-05-03 12:30:00,90.41,90.56,90.28,90.56,14439.0,82.3399,82.4765,82.2215,82.4765,14439.0
2022-05-03 12:35:00,90.54,90.57,90.21,90.39,22641.0,82.4582,82.4856,82.1577,82.3216,22641.0
2022-05-03 12:40:00,90.36,90.52,90.33,90.39,8491.0,82.2943,82.44,82.267,82.3216,8491.0
2022-05-03 12:45:00,90.42,90.42,90.29,90.38,8775.0,82.349,82.349,82.2306,82.3125,8775.0
2022-05-03 12:50:00,90.36,90.39,90.28,90.29,8980.0,82.2943,82.3216,82.2215,82.2306,8980.0
2022-05-03 12:55:00,90.27,90.57,90.15,90.56,40120.0,82.2124,82.4856,82.1031,82.4765,40120.0
2022-05-03 13:00:00,90.56,90.77,90.5,90.55,7635.0,82.4765,82.6677,82.4218,82.4674,7635.0
2022-05-03 13:05:00,90.53,90.57,90.4,90.53,6153.0,82.4491,82.4856,82.3307,82.4491,6153.0
2022-05-03 13:10:00,90.52,90.65,90.48,90.53,11054.0,82.44,82.5584,82.4036,82.4491,11054.0
2022-05-03 13:15:00,90.55,90.58,90.36,90.42,8861.0,82.4674,82.4947,82.2943,82.349,8861.0
2022-05-03 13:20:00,90.4,90.45,90.22,90.33,13135.0,82.3307,82.3763,82.1668,82.267,13135.0
2022-05-03 13:25:00,90.27,90.33,90.16,90.19,8871.0,82.2124,82.267,82.1122,82.1395,8871.0
2022-05-03 13:30:00,90.21,90.29,90.16,90.28,7929.0,82.1577,82.2306,82.1122,82.2215,7929.0
2022-05-03 13:35:00,90.25,90.25,89.91,90.11,27876.0,82.1941,82.1941,81.8845,82.0666,27876.0
2022-05-03 13:40:00,90.13,90.21,90.11,90.2,6529.0,82.0848,82.1577,82.0666,82.1486,6529.0
2022-05-03 13:45:00,90.17,90.22,89.94,89.94,10671.0,82.1213,82.1668,81.9118,81.9118,10671.0
2022-05-03 13:50:00,89.94,89.97,89.71,89.84,17057.0,81.9118,81.9391,81.7023,81.8207,17057.0
2022-05-03 13:55:00,89.85,89.9,89.83,89.83,10126.0,81.8298,81.8754,81.8116,81.8116,10126.0
2022-05-03 14:00:00,89.82,89.82,89.65,89.65,16660.0,81.8025,81.8025,81.6477,81.6477,16660.0
2022-05-03 14:05:00,89.65,89.71,89.59,89.66,12203.0,81.6477,81.7023,81.593,81.6568,12203.0
2022-05-03 14:10:00,89.67,89.72,89.45,89.48,12630.0,81.6659,81.7114,81.4655,81.4929,12630.0
2022-05-03 14:15:00,89.44,89.46,89.27,89.34,12033.0,81.4564,81.4747,81.3016,81.3654,12033.0
2022-05-03 14:20:00,89.36,89.51,89.3,89.43,8026.0,81.3836,81.5202,81.3289,81.4473,8026.0
2022-05-03 14:25:00,89.45,89.46,89.26,89.34,16701.0,81.4655,81.4747,81.2925,81.3654,16701.0
2022-05-03 14:30:00,89.35,89.48,89.35,89.42,11029.0,81.3745,81.4929,81.3745,81.4382,11029.0
2022-05-03 14:35:00,89.42,89.61,89.25,89.26,7847.0,81.4382,81.6113,81.2834,81.2925,7847.0
2022-05-03 14:40:00,89.23,89.44,89.08,89.39,22362.0,81.2652,81.4564,81.1286,81.4109,22362.0
2022-05-03 14:45:00,89.41,89.54,89.28,89.51,9950.0,81.4291,81.5475,81.3107,81.5202,9950.0
2022-05-03 14:50:00,89.46,89.62,89.4,89.56,12272.0,81.4747,81.6204,81.42,81.5657,12272.0
2022-05-03 14:55:00,89.5,89.68,89.49,89.66,13563.0,81.5111,81.675,81.502,81.6568,13563.0
2022-05-03 15:00:00,89.67,89.74,89.56,89.57,12446.0,81.6659,81.7297,81.5657,81.5748,12446.0
2022-05-03 15:05:00,89.55,89.82,89.54,89.75,17034.0,81.5566,81.8025,81.5475,81.7388,17034.0
2022-05-03 15:10:00,89.74,89.78,89.67,89.76,24251.0,81.7297,81.7661,81.6659,81.7479,24251.0
2022-05-03 15:15:00,89.78,89.79,89.57,89.61,39959.0,81.7661,81.7752,81.5748,81.6113,39959.0
2022-05-03 15:20:00,89.63,89.71,89.37,89.55,25036.0,81.6295,81.7023,81.3927,81.5566,25036.0
2022-05-03 15:25:00,89.54,89.72,89.46,89.66,54331.0,81.5475,81.7114,81.4747,81.6568,54331.0
2022-05-03 15:30:00,89.64,89.78,89.61,89.68,51180.0,81.6386,81.7661,81.6113,81.675,51180.0
2022-05-03 15:35:00,89.69,89.69,89.42,89.53,20986.0,81.6841,81.6841,81.4382,81.5384,20986.0
2022-05-03 15:40:00,89.51,89.52,89.36,89.44,30301.0,81.5202,81.5293,81.3836,81.4564,30301.0
2022-05-03 15:45:00,89.42,89.58,89.32,89.45,45306.0,81.4382,81.5839,81.3471,81.4655,45306.0
2022-05-03 15:50:00,89.46,89.69,89.38,89.67,100758.0,81.4747,81.6841,81.4018,81.6659,100758.0
2022-05-03 15:55:00,89.68,89.81,89.6,89.74,186184.0,81.675,81.7934,81.6022,81.7297,186184.0
2022-05-04 09:30:00,90.24,90.65,89.92,89.92,70651.0,82.185,82.5584,81.8936,81.8936,70651.0
2022-05-04 09:35:00,89.9,90.41,89.73,89.85,20024.0,81.8754,82.3399,81.7206,81.8298,20024.0
2022-05-04 09:40:00,89.75,89.76,89.33,89.57,25692.0,81.7388,81.7479,81.3563,81.5748,25692.0
2022-05-04 09:45:00,89.6,89.89,89.46,89.48,24139.0,81.6022,81.8663,81.4747,81.4929,24139.0
2022-05-04 09:50:00,89.46,89.73,89.27,89.38,27244.0,81.4747,81.7206,81.3016,81.4018,27244.0
2022-05-04 09:55:00,89.38,89.62,89.33,89.5,19728.0,81.4018,81.6204,81.3563,81.5111,19728.0
2022-05-04 10:00:00,89.43,89.58,89.17,89.27,22586.0,81.4473,81.5839,81.2105,81.3016,22586.0
2022-05-04 10:05:00,89.23,89.47,89.13,89.44,23213.0,81.2652,81.4838,81.1741,81.4564,23213.0
2022-05-04 10:10:00,89.43,89.53,89.33,89.46,10740.0,81.4473,81.5384,81.3563,81.4747,10740.0
2022-05-04 10:15:00,89.44,89.61,89.38,89.55,16555.0,81.4564,81.6113,81.4018,81.5566,16555.0
2022-05-04 10:20:00,89.52,89.76,89.42,89.46,15760.0,81.5293,81.7479,81.4382,81.4747,15760.0
2022-05-04 10:25:00,89.48,89.61,89.43,89.47,11546.0,81.4929,81.6113,81.4473,81.4838,11546.0
2022-05-04 10:30:00,89.48,89.62,89.15,89.19,21539.0,81.4929,81.6204,81.1923,81.2288,21539.0
2022-05-04 10:35:00,89.2,89.33,89.14,89.29,15458.0,81.2379,81.3563,81.1832,81.3198,15458.0
2022-05-04 10:40:00,89.2,89.28,89.05,89.13,20220.0,81.2379,81.3107,81.1012,81.1741,20220.0
2022-05-04 10:45:00,89.15,89.16,88.99,89.05,18120.0,81.1923,81.2014,81.0466,81.1012,18120.0
2022-05-04 10:50:00,89.05,89.18,88.92,89.08,12205.0,81.1012,81.2196,80.9829,81.1286,12205.0
2022-05-04 10:55:00,89.02,89.31,88.96,89.31,18587.0,81.0739,81.338,81.0193,81.338,18587.0
2022-05-04 11:00:00,89.29,89.42,89.14,89.39,30003.0,81.3198,81.4382,81.1832,81.4109,30003.0
2022-05-04 11:05:00,89.45,89.51,89.31,89.49,11595.0,81.4655,81.5202,81.338,81.502,11595.0
2022-05-04 11:10:00,89.53,89.54,89.27,89.28,13788.0,81.5384,81.5475,81.3016,81.3107,13788.0
2022-05-04 11:15:00,89.31,89.36,89.09,89.2,24118.0,81.338,81.3836,81.1377,81.2379,24118.0
2022-05-04 11:20:00,89.19,89.47,89.15,89.45,27901.0,81.2288,81.4838,81.1923,81.4655,27901.0
2022-05-04 11:25:00,89.44,89.55,89.4,89.55,20940.0,81.4564,81.5566,81.42,81.5566,20940.0
2022-05-04 11:30:00,89.53,89.55,89.41,89.48,38412.0,81.5384,81.5566,81.4291,81.4929,38412.0
2022-05-04 11:35:00,89.48,89.59,89.45,89.58,13501.0,81.4929,81.593,81.4655,81.5839,13501.0
2022-05-04 11:40:00,89.59,89.68,89.58,89.65,9189.0,81.593,81.675,81.5839,81.6477,9189.0
2022-05-04 11:45:00,89.67,89.86,89.66,89.86,39851.0,81.6659,81.8389,81.6568,81.8389,39851.0
2022-05-04 11:50:00,89.84,90.0,89.83,90.0,14165.0,81.8207,81.9665,81.8116,81.9665,14165.0
2022-05-04 11:55:00,90.03,90.03,89.78,89.85,18411.0,81.9938,81.9938,81.7661,81.8298,18411.0
2022-05-04 12:00:00,89.87,89.96,89.73,89.9,45565.0,81.8481,81.93,81.7206,81.8754,45565.0
2022-05-04 12:05:00,89.89,90.22,89.87,90.17,49973.0,81.8663,82.1668,81.8481,82.1213,49973.0
2022-05-04 12:10:00,90.17,90.54,90.15,90.42,87782.0,82.1213,82.4582,82.1031,82.349,87782.0
2022-05-04 12:15:00,90.47,90.53,90.31,90.48,66590.0,82.3945,82.4491,82.2488,82.4036,66590.0
2022-05-04 12:20:00,90.53,90.58,90.37,90.37,27644.0,82.4491,82.4947,82.3034,82.3034,27644.0
2022-05-04 12:25:00,90.4,90.45,90.08,90.08,7966.0,82.3307,82.3763,82.0393,82.0393,7966.0
2022-05-04 12:30:00,90.1,90.11,89.9,89.94,13291.0,82.0575,82.0666,81.8754,81.9118,13291.0
2022-05-04 12:35:00,89.92,90.12,89.91,90.12,7285.0,81.8936,82.0757,81.8845,82.0757,7285.0
2022-05-04 12:40:00,90.14,90.15,90.08,90.13,10110.0,82.094,82.1031,82.0393,82.0848,10110.0
2022-05-04 12:45:00,90.11,90.22,90.05,90.17,8563.0,82.0666,82.1668,82.012,82.1213,8563.0
2022-05-04 12:50:00,90.16,90.32,90.15,90.31,6219.0,82.1122,82.2579,82.1031,82.2488,6219.0
2022-05-04 12:55:00,90.33,90.38,90.19,90.19,8785.0,82.267,82.3125,82.1395,82.1395,8785.0
2022-05-04 13:00:00,90.19,90.29,90.11,90.13,8899.0,82.1395,82.2306,82.0666,82.0848,8899.0
2022-05-04 13:05:00,90.09,90.18,90.04,90.07,12274.0,82.0484,82.1304,82.0029,82.0302,12274.0
2022-05-04 13:10:00,90.09,90.09,89.87,89.93,15657.0,82.0484,82.0484,81.8481,81.9027,15657.0
2022-05-04 13:15:00,89.93,90.04,89.87,89.9,8109.0,81.9027,82.0029,81.8481,81.8754,8109.0
2022-05-04 13:20:00,89.89,89.89,89.72,89.77,13471.0,81.8663,81.8663,81.7114,81.757,13471.0
2022-05-04 13:25:00,89.8,89.85,89.74,89.85,12914.0,81.7843,81.8298,81.7297,81.8298,12914.0
2022-05-04 13:30:00,89.87,89.94,89.85,89.94,7793.0,81.8481,81.9118,81.8298,81.9118,7793.0
2022-05-04 13:35:00,89.93,89.95,89.7,89.9,9175.0,81.9027,81.9209,81.6932,81.8754,9175.0
2022-05-04 13:40:00,89.91,90.06,89.84,90.05,13135.0,81.8845,82.0211,81.8207,82.012,13135.0
2022-05-04 13:45:00,90.03,90.16,89.96,90.07,19757.0,81.9938,82.1122,81.93,82.0302,19757.0
2022-05-04 13:50:00,90.06,90.07,89.98,90.02,12710.0,82.0211,82.0302,81.9482,81.9847,12710.0
2022-05-04 13:55:00,90.02,90.26,89.95,89.95,21305.0,81.9847,82.2032,81.9209,81.9209,21305.0
2022-05-04 14:00:00,89.95,90.35,89.93,90.21,36681.0,81.9209,82.2852,81.9027,82.1577,36681.0
2022-05-04 14:05:00,90.3,90.36,89.88,90.17,10259.0,82.2397,82.2943,81.8572,82.1213,10259.0
2022-05-04 14:10:00,90.2,90.34,90.16,90.16,10690.0,82.1486,82.2761,82.1122,82.1122,10690.0
2022-05-04 14:15:00,90.12,90.18,89.75,89.83,12208.0,82.0757,82.1304,81.7388,81.8116,12208.0
2022-05-04 14:20:00,89.8,89.85,89.6,89.8,22100.0,81.7843,81.8298,81.6022,81.7843,22100.0
2022-05-04 14:25:00,89.84,90.6,89.77,90.48,34619.0,81.8207,82.5129,81.757,82.4036,34619.0
2022-05-04 14:30:00,90.58,90.63,89.64,89.71,35624.0,82.4947,82.5402,81.6386,81.7023,35624.0
2022-05-04 14:35:00,89.65,90.23,89.65,90.21,17840.0,81.6477,82.1759,81.6477,82.1577,17840.0
2022-05-04 14:40:00,90.13,90.69,90.09,90.56,12649.0,82.0848,82.5949,82.0484,82.4765,12649.0
2022-05-04 14:45:00,90.58,90.87,90.58,90.67,12249.0,82.4947,82.7588,82.4947,82.5766,12249.0
2022-05-04 14:50:00,90.74,90.9,90.56,90.9,13409.0,82.6404,82.7861,82.4765,82.7861,13409.0
2022-05-04 14:55:00,90.94,91.08,90.71,90.82,22922.0,82.8225,82.95,82.6131,82.7133,22922.0
2022-05-04 15:00:00,90.8,90.86,90.52,90.66,12336.0,82.695,82.7497,82.44,82.5675,12336.0
2022-05-04 15:05:00,90.66,90.88,90.62,90.83,29831.0,82.5675,82.7679,82.5311,82.7224,29831.0
2022-05-04 15:10:00,90.81,90.98,90.79,90.95,22707.0,82.7041,82.859,82.6859,82.8317,22707.0
2022-05-04 15:15:00,90.94,90.96,90.56,90.6,21982.0,82.8225,82.8408,82.4765,82.5129,21982.0
2022-05-04 15:20:00,90.65,90.79,90.6,90.77,15611.0,82.5584,82.6859,82.5129,82.6677,15611.0
2022-05-04 15:25:00,90.78,90.94,90.77,90.94,13758.0,82.6768,82.8225,82.6677,82.8225,13758.0
2022-05-04 15:30:00,90.96,91.15,90.92,91.1,21689.0,82.8408,83.0138,82.8043,82.9683,21689.0
2022-05-04 15:35:00,91.15,91.25,91.06,91.2,34705.0,83.0138,83.1049,82.9318,83.0593,34705.0
2022-05-04 15:40:00,91.2,91.2,90.93,91.04,42917.0,83.0593,83.0593,82.8134,82.9136,42917.0
2022-05-04 15:45:00,91.04,91.28,90.92,91.28,36589.0,82.9136,83.1322,82.8043,83.1322,36589.0
2022-05-04 15:50:00,91.29,91.3,91.12,91.15,70334.0,83.1413,83.1504,82.9865,83.0138,70334.0
2022-05-04 15:55:00,91.14,91.28,91.04,91.17,157508.0,83.0047,83.1322,82.9136,83.032,157508.0
2022-05-05 09:30:00,91.15,91.71,90.93,91.22,62540.0,83.0138,83.5238,82.8134,83.0776,62540.0
2022-05-05 09:35:00,91.13,91.64,90.89,91.33,27827.0,82.9956,83.4601,82.777,83.1777,27827.0
2022-05-05 09:40:00,91.26,91.66,91.25,91.4,19362.0,83.114,83.4783,83.1049,83.2415,19362.0
2022-05-05 09:45:00,91.33,91.54,91.2,91.41,24586.0,83.1777,83.369,83.0593,83.2506,24586.0
2022-05-05 09:50:00,91.31,91.32,90.99,91.16,13975.0,83.1595,83.1686,82.8681,83.0229,13975.0
2022-05-05 09:55:00,91.2,91.38,90.99,91.17,13972.0,83.0593,83.2233,82.8681,83.032,13972.0
2022-05-05 10:00:00,91.16,91.4,91.05,91.13,18413.0,83.0229,83.2415,82.9227,82.9956,18413.0
2022-05-05 10:05:00,91.07,91.15,90.6,90.65,18446.0,82.9409,83.0138,82.5129,82.5584,18446.0
2022-05-05 10:10:00,90.7,90.72,90.38,90.72,30242.0,82.604,82.6222,82.3125,82.6222,30242.0
2022-05-05 10:15:00,90.77,91.09,90.61,90.96,12324.0,82.6677,82.9592,82.522,82.8408,12324.0
2022-05-05 10:20:00,90.91,90.91,90.49,90.67,13557.0,82.7952,82.7952,82.4127,82.5766,13557.0
2022-05-05 10:25:00,90.67,90.85,90.62,90.66,7323.0,82.5766,82.7406,82.5311,82.5675,7323.0
2022-05-05 10:30:00,90.55,90.65,90.51,90.61,9898.0,82.4674,82.5584,82.4309,82.522,9898.0
2022-05-05 10:35:00,90.59,90.84,90.57,90.63,15156.0,82.5038,82.7315,82.4856,82.5402,15156.0
2022-05-05 10:40:00,90.6,90.61,90.13,90.22,15310.0,82.5129,82.522,82.0848,82.1668,15310.0
2022-05-05 10:45:00,90.2,90.25,89.79,89.8,16944.0,82.1486,82.1941,81.7752,81.7843,16944.0
2022-05-05 10:50:00,89.78,90.04,89.65,89.84,32985.0,81.7661,82.0029,81.6477,81.8207,32985.0
2022-05-05 10:55:00,89.97,90.04,89.79,90.04,10099.0,81.9391,82.0029,81.7752,82.0029,10099.0
2022-05-05 11:00:00,90.01,90.16,89.62,89.65,25784.0,81.9756,82.1122,81.6204,81.6477,25784.0
2022-05-05 11:05:00,89.65,89.75,89.26,89.4,125445.0,81.6477,81.7388,81.2925,81.42,125445.0
2022-05-05 11:10:00,89.4,89.48,89.13,89.37,13485.0,81.42,81.4929,81.1741,81.3927,13485.0
2022-05-05 11:15:00,89.35,89.36,89.04,89.16,15981.0,81.3745,81.3836,81.0921,81.2014,15981.0
2022-05-05 11:20:00,89.13,89.28,88.88,88.92,16437.0,81.1741,81.3107,80.9464,80.9829,16437.0
2022-05-05 11:25:00,88.9,89.09,88.9,89.09,23908.0,80.9646,81.1377,80.9646,81.1377,23908.0
2022-05-05 11:30:00,89.05,89.4,89.02,89.33,10430.0,81.1012,81.42,81.0739,81.3563,10430.0
2022-05-05 11:35:00,89.38,89.64,89.34,89.46,6122.0,81.4018,81.6386,81.3654,81.4747,6122.0
2022-05-05 11:40:00,89.48,89.48,89.25,89.35,5381.0,81.4929,81.4929,81.2834,81.3745,5381.0
2022-05-05 11:45:00,89.3,89.3,88.95,89.06,9713.0,81.3289,81.3289,81.0102,81.1104,9713.0
2022-05-05 11:50:00,89.04,89.04,88.48,88.52,22604.0,81.0921,81.0921,80.5821,80.6186,22604.0
2022-05-05 11:55:00,88.51,88.8,88.46,88.61,50239.0,80.6095,80.8736,80.5639,80.7005,50239.0
2022-05-05 12:00:00,88.56,88.56,88.31,88.49,14577.0,80.655,80.655,80.4273,80.5912,14577.0
2022-05-05 12:05:00,88.46,88.81,88.46,88.81,10972.0,80.5639,80.8827,80.5639,80.8827,10972.0
2022-05-05 12:10:00,88.81,88.86,88.6,88.83,11639.0,80.8827,80.9282,80.6914,80.9009,11639.0
2022-05-05 12:15:00,88.8,89.01,88.66,88.97,12259.0,80.8736,81.0648,80.7461,81.0284,12259.0
2022-05-05 12:20:00,89.04,89.04,88.71,88.82,8381.0,81.0921,81.0921,80.7916,80.8918,8381.0
2022-05-05 12:25:00,88.85,89.12,88.84,88.92,6102.0,80.9191,81.165,80.91,80.9829,6102.0
2022-05-05 12:30:00,88.97,89.09,88.96,89.04,7266.0,81.0284,81.1377,81.0193,81.0921,7266.0
2022-05-05 12:35:00,89.0,89.0,88.72,88.88,10030.0,81.0557,81.0557,80.8007,80.9464,10030.0
2022-05-05 12:40:00,88.86,88.93,88.76,88.79,9214.0,80.9282,80.992,80.8371,80.8645,9214.0
2022-05-05 12:45:00,88.76,88.9,88.64,88.8,17004.0,80.8371,80.9646,80.7278,80.8736,17004.0
2022-05-05 12:50:00,88.83,89.2,88.83,89.18,9795.0,80.9009,81.2379,80.9009,81.2196,9795.0
2022-05-05 12:55:00,89.22,89.4,89.2,89.4,10776.0,81.2561,81.42,81.2379,81.42,10776.0
2022-05-05 13:00:00,89.4,89.59,89.36,89.44,23601.0,81.42,81.593,81.3836,81.4564,23601.0
2022-05-05 13:05:00,89.46,89.75,89.4,89.65,15143.0,81.4747,81.7388,81.42,81.6477,15143.0
2022-05-05 13:10:00,89.63,89.71,89.38,89.38,14620.0,81.6295,81.7023,81.4018,81.4018,14620.0
2022-05-05 13:15:00,89.4,89.55,89.34,89.49,21798.0,81.42,81.5566,81.3654,81.502,21798.0
2022-05-05 13:20:00,89.44,89.6,89.34,89.6,12675.0,81.4564,81.6022,81.3654,81.6022,12675.0
2022-05-05 13:25:00,89.59,89.62,89.41,89.59,18407.0,81.593,81.6204,81.4291,81.593,18407.0
2022-05-05 13:30:00,89.59,89.59,89.3,89.45,43133.0,81.593,81.593,81.3289,81.4655,43133.0
2022-05-05 13:35:00,89.43,89.82,89.42,89.62,9778.0,81.4473,81.8025,81.4382,81.6204,9778.0
2022-05-05 13:40:00,89.58,89.71,89.49,89.57,12703.0,81.5839,81.7023,81.502,81.5748,12703.0
2022-05-05 13:45:00,89.53,89.63,89.34,89.39,10265.0,81.5384,81.6295,81.3654,81.4109,10265.0
2022-05-05 13:50:00,89.36,89.4,89.22,89.34,11913.0,81.3836,81.42,81.2561,81.3654,11913.0
2022-05-05 13:55:00,89.29,89.41,89.21,89.39,12040.0,81.3198,81.4291,81.247,81.4109,12040.0
2022-05-05 14:00:00,89.33,89.38,89.2,89.38,11123.0,81.3563,81.4018,81.2379,81.4018,11123.0
2022-05-05 14:05:00,89.38,89.46,89.31,89.39,8194.0,81.4018,81.4747,81.338,81.4109,8194.0
2022-05-05 14:10:00,89.39,89.46,89.3,89.44,12679.0,81.4109,81.4747,81.3289,81.4564,12679.0
2022-05-05 14:15:00,89.43,89.81,89.42,89.81,9668.0,81.4473,81.7934,81.4382,81.7934,9668.0
2022-05-05 14:20:00,89.8,89.93,89.45,89.48,12732.0,81.7843,81.9027,81.4655,81.4929,12732.0
2022-05-05 14:25:00,89.51,89.53,89.17,89.17,19618.0,81.5202,81.5384,81.2105,81.2105,19618.0
2022-05-05 14:30:00,89.2,89.28,89.1,89.17,29361.0,81.2379,81.3107,81.1468,81.2105,29361.0
2022-05-05 14:35:00,89.15,89.33,89.08,89.33,22197.0,81.1923,81.3563,81.1286,81.3563,22197.0
2022-05-05 14:40:00,89.27,89.37,89.24,89.34,9495.0,81.3016,81.3927,81.2743,81.3654,9495.0
2022-05-05 14:45:00,89.38,89.54,89.36,89.51,12222.0,81.4018,81.5475,81.3836,81.5202,12222.0
2022-05-05 14:50:00,89.49,89.73,89.43,89.43,10445.0,81.502,81.7206,81.4473,81.4473,10445.0
2022-05-05 14:55:00,89.4,89.46,89.3,89.46,21628.0,81.42,81.4747,81.3289,81.4747,21628.0
2022-05-05 15:00:00,89.47,89.51,89.24,89.26,13640.0,81.4838,81.5202,81.2743,81.2925,13640.0
2022-05-05 15:05:00,89.27,89.32,89.13,89.3,14077.0,81.3016,81.3471,81.1741,81.3289,14077.0
2022-05-05 15:10:00,89.28,89.41,89.08,89.08,19533.0,81.3107,81.4291,81.1286,81.1286,19533.0
2022-05-05 15:15:00,89.09,89.2,89.05,89.17,15421.0,81.1377,81.2379,81.1012,81.2105,15421.0
2022-05-05 15:20:00,89.17,89.17,89.02,89.05,13405.0,81.2105,81.2105,81.0739,81.1012,13405.0
2022-05-05 15:25:00,89.04,89.23,88.86,88.94,24962.0,81.0921,81.2652,80.9282,81.0011,24962.0
2022-05-05 15:30:00,88.92,89.11,88.82,89.07,19131.0,80.9829,81.1559,80.8918,81.1195,19131.0
2022-05-05 15:35:00,89.07,89.24,88.91,89.03,29733.0,81.1195,81.2743,80.9737,81.083,29733.0
2022-05-05 15:40:00,89.08,89.17,89.02,89.06,36517.0,81.1286,81.2105,81.0739,81.1104,36517.0
2022-05-05 15:45:00,89.07,89.11,88.72,88.81,29850.0,81.1195,81.1559,80.8007,80.8827,29850.0
2022-05-05 15:50:00,88.74,89.49,88.74,89.24,92898.0,80.8189,81.502,80.8189,81.2743,92898.0
2022-05-05 15:55:00,89.23,89.45,89.18,89.44,219374.0,81.2652,81.4655,81.2196,81.4564,219374.0
2022-05-06 09:30:00,88.91,89.64,88.87,89.46,101255.0,80.9737,81.6386,80.9373,81.4747,101255.0
2022-05-06 09:35:00,89.44,90.0,89.3,89.59,54615.0,81.4564,81.9665,81.3289,81.593,54615.0
2022-05-06 09:40:00,89.59,89.78,89.36,89.51,33510.0,81.593,81.7661,81.3836,81.5202,33510.0
2022-05-06 09:45:00,89.51,89.53,88.73,88.95,21113.0,81.5202,81.5384,80.8098,81.0102,21113.0
2022-05-06 09:50:00,88.99,89.25,88.71,88.81,24703.0,81.0466,81.2834,80.7916,80.8827,24703.0
2022-05-06 09:55:00,88.77,88.85,88.56,88.57,24533.0,80.8462,80.9191,80.655,80.6641,24533.0
2022-05-06 10:00:00,88.63,88.69,88.39,88.49,14814.0,80.7187,80.7734,80.5002,80.5912,14814.0
2022-05-06 10:05:00,88.51,88.77,88.44,88.64,23379.0,80.6095,80.8462,80.5457,80.7278,23379.0
2022-05-06 10:10:00,88.63,88.67,88.37,88.55,10543.0,80.7187,80.7552,80.4819,80.6459,10543.0
2022-05-06 10:15:00,88.53,88.77,88.43,88.72,17324.0,80.6277,80.8462,80.5366,80.8007,17324.0
2022-05-06 10:20:00,88.63,89.13,88.6,88.96,13120.0,80.7187,81.1741,80.6914,81.0193,13120.0
2022-05-06 10:25:00,89.0,89.11,88.84,88.84,23842.0,81.0557,81.1559,80.91,80.91,23842.0
2022-05-06 10:30:00,88.86,89.18,88.79,88.99,14793.0,80.9282,81.2196,80.8645,81.0466,14793.0
2022-05-06 10:35:00,88.91,89.0,88.64,88.79,15974.0,80.9737,81.0557,80.7278,80.8645,15974.0
2022-05-06 10:40:00,88.85,89.07,88.73,88.84,11344.0,80.9191,81.1195,80.8098,80.91,11344.0
2022-05-06 10:45:00,88.85,89.47,88.85,89.36,13219.0,80.9191,81.4838,80.9191,81.3836,13219.0
2022-05-06 10:50:00,89.33,89.39,89.1,89.33,10894.0,81.3563,81.4109,81.1468,81.3563,10894.0
2022-05-06 10:55:00,89.39,89.43,89.14,89.23,15386.0,81.4109,81.4473,81.1832,81.2652,15386.0
2022-05-06 11:00:00,89.22,89.48,89.17,89.36,11267.0,81.2561,81.4929,81.2105,81.3836,11267.0
2022-05-06 11:05:00,89.35,89.62,89.31,89.47,14239.0,81.3745,81.6204,81.338,81.4838,14239.0
2022-05-06 11:10:00,89.51,89.58,89.32,89.55,16378.0,81.5202,81.5839,81.3471,81.5566,16378.0
2022-05-06 11:15:00,89.58,89.88,89.51,89.56,27247.0,81.5839,81.8572,81.5202,81.5657,27247.0
2022-05-06 11:20:00,89.57,89.78,89.5,89.64,11167.0,81.5748,81.7661,81.5111,81.6386,11167.0
2022-05-06 11:25:00,89.63,89.67,89.47,89.55,17191.0,81.6295,81.6659,81.4838,81.5566,17191.0
2022-05-06 11:30:00,89.63,89.65,89.26,89.34,12368.0,81.6295,81.6477,81.2925,81.3654,12368.0
2022-05-06 11:35:00,89.39,89.4,89.18,89.18,14047.0,81.4109,81.42,81.2196,81.2196,14047.0
2022-05-06 11:40:00,89.2,89.29,89.15,89.19,14418.0,81.2379,81.3198,81.1923,81.2288,14418.0
2022-05-06 11:45:00,89.14,89.26,89.1,89.26,10351.0,81.1832,81.2925,81.1468,81.2925,10351.0
2022-05-06 11:50:00,89.25,89.49,89.21,89.21,31210.0,81.2834,81.502,81.247,81.247,31210.0
2022-05-06 11:55:00,89.19,89.36,89.09,89.14,8466.0,81.2288,81.3836,81.1377,81.1832,8466.0
2022-05-06 12:00:00,89.2,89.43,89.11,89.4,11255.0,81.2379,81.4473,81.1559,81.42,11255.0
2022-05-06 12:05:00,89.43,89.6,89.35,89.38,9115.0,81.4473,81.6022,81.3745,81.4018,9115.0
2022-05-06 12:10:00,89.39,89.4,89.1,89.16,8807.0,81.4109,81.42,81.1468,81.2014,8807.0
2022-05-06 12:15:00,89.21,89.26,89.04,89.04,17294.0,81.247,81.2925,81.0921,81.0921,17294.0
2022-05-06 12:20:00,89.14,89.41,89.14,89.33,10038.0,81.1832,81.4291,81.1832,81.3563,10038.0
2022-05-06 12:25:00,89.36,89.51,89.35,89.38,11457.0,81.3836,81.5202,81.3745,81.4018,11457.0
2022-05-06 12:30:00,89.39,89.52,89.22,89.52,7037.0,81.4109,81.5293,81.2561,81.5293,7037.0
2022-05-06 12:35:00,89.49,89.6,89.3,89.44,8846.0,81.502,81.6022,81.3289,81.4564,8846.0
2022-05-06 12:40:00,89.38,89.48,89.35,89.39,8805.0,81.4018,81.4929,81.3745,81.4109,8805.0
2022-05-06 12:45:00,89.41,89.44,89.32,89.39,5383.0,81.4291,81.4564,81.3471,81.4109,5383.0
2022-05-06 12:50:00,89.37,89.57,89.3,89.56,8246.0,81.3927,81.5748,81.3289,81.5657,8246.0
2022-05-06 12:55:00,89.55,89.76,89.54,89.7,10301.0,81.5566,81.7479,81.5475,81.6932,10301.0
2022-05-06 13:00:00,89.7,89.83,89.62,89.81,11348.0,81.6932,81.8116,81.6204,81.7934,11348.0
2022-05-06 13:05:00,89.81,89.81,89.59,89.69,6473.0,81.7934,81.7934,81.593,81.6841,6473.0
2022-05-06 13:10:00,89.65,89.7,89.48,89.5,13135.0,81.6477,81.6932,81.4929,81.5111,13135.0
2022-05-06 13:15:00,89.49,89.55,89.25,89.25,10524.0,81.502,81.5566,81.2834,81.2834,10524.0
2022-05-06 13:20:00,89.2,89.46,89.18,89.38,13830.0,81.2379,81.4747,81.2196,81.4018,13830.0
2022-05-06 13:25:00,89.37,89.4,89.24,89.32,28292.0,81.3927,81.42,81.2743,81.3471,28292.0
2022-05-06 13:30:00,89.29,89.49,89.26,89.32,29571.0,81.3198,81.502,81.2925,81.3471,29571.0
2022-05-06 13:35:00,89.37,89.47,89.13,89.19,14189.0,81.3927,81.4838,81.1741,81.2288,14189.0
2022-05-06 13:40:00,89.19,89.36,89.13,89.32,18488.0,81.2288,81.3836,81.1741,81.3471,18488.0
2022-05-06 13:45:00,89.29,89.38,89.17,89.31,12575.0,81.3198,81.4018,81.2105,81.338,12575.0
2022-05-06 13:50:00,89.3,89.31,89.09,89.13,17738.0,81.3289,81.338,81.1377,81.1741,17738.0
2022-05-06 13:55:00,89.16,89.16,89.05,89.11,16554.0,81.2014,81.2014,81.1012,81.1559,16554.0
2022-05-06 14:00:00,89.16,89.31,89.09,89.13,14813.0,81.2014,81.338,81.1377,81.1741,14813.0
2022-05-06 14:05:00,89.08,89.08,88.92,89.01,20080.0,81.1286,81.1286,80.9829,81.0648,20080.0
2022-05-06 14:10:00,88.99,89.1,88.97,88.99,8907.0,81.0466,81.1468,81.0284,81.0466,8907.0
2022-05-06 14:15:00,89.08,89.15,88.96,88.96,15696.0,81.1286,81.1923,81.0193,81.0193,15696.0
2022-05-06 14:20:00,88.97,88.99,88.86,88.91,18750.0,81.0284,81.0466,80.9282,80.9737,18750.0
2022-05-06 14:25:00,88.87,88.89,88.72,88.79,9964.0,80.9373,80.9555,80.8007,80.8645,9964.0
2022-05-06 14:30:00,88.79,88.9,88.72,88.82,15078.0,80.8645,80.9646,80.8007,80.8918,15078.0
2022-05-06 14:35:00,88.85,88.91,88.81,88.88,9793.0,80.9191,80.9737,80.8827,80.9464,9793.0
2022-05-06 14:40:00,88.9,89.11,88.9,89.06,9453.0,80.9646,81.1559,80.9646,81.1104,9453.0
2022-05-06 14:45:00,89.06,89.23,88.99,89.2,11990.0,81.1104,81.2652,81.0466,81.2379,11990.0
2022-05-06 14:50:00,89.19,89.36,89.16,89.31,18740.0,81.2288,81.3836,81.2014,81.338,18740.0
2022-05-06 14:55:00,89.35,89.37,89.21,89.21,11255.0,81.3745,81.3927,81.247,81.247,11255.0
2022-05-06 15:00:00,89.21,89.32,89.1,89.32,13832.0,81.247,81.3471,81.1468,81.3471,13832.0
2022-05-06 15:05:00,89.3,89.38,89.0,89.1,11973.0,81.3289,81.4018,81.0557,81.1468,11973.0
2022-05-06 15:10:00,89.16,89.29,89.09,89.22,18414.0,81.2014,81.3198,81.1377,81.2561,18414.0
2022-05-06 15:15:00,89.2,89.3,89.1,89.3,24516.0,81.2379,81.3289,81.1468,81.3289,24516.0
2022-05-06 15:20:00,89.25,89.25,89.03,89.07,13896.0,81.2834,81.2834,81.083,81.1195,13896.0
2022-05-06 15:25:00,89.1,89.22,89.01,89.14,22769.0,81.1468,81.2561,81.0648,81.1832,22769.0
2022-05-06 15:30:00,89.12,89.43,89.12,89.4,37237.0,81.165,81.4473,81.165,81.42,37237.0
2022-05-06 15:35:00,89.41,89.84,89.38,89.81,39131.0,81.4291,81.8207,81.4018,81.7934,39131.0
2022-05-06 15:40:00,89.8,89.92,89.79,89.8,39289.0,81.7843,81.8936,81.7752,81.7843,39289.0
2022-05-06 15:45:00,89.83,90.08,89.74,89.96,31484.0,81.8116,82.0393,81.7297,81.93,31484.0
2022-05-06 15:50:00,89.97,90.14,89.75,89.79,114798.0,81.9391,82.094,81.7388,81.7752,114798.0
2022-05-06 15:55:00,89.81,89.84,89.67,89.76,141268.0,81.7934,81.8207,81.6659,81.7479,141268.0
2022-05-09 09:30:00,88.52,88.55,87.78,88.03,106403.0,80.6186,80.6459,79.9446,80.1723,106403.0
2022-05-09 09:35:00,88.07,88.19,87.5,87.89,36333.0,80.2087,80.318,79.6896,80.0448,36333.0
2022-05-09 09:40:00,87.87,88.03,87.37,87.6,25680.0,80.0266,80.1723,79.5712,79.7807,25680.0
2022-05-09 09:45:00,87.59,87.62,86.84,86.96,98536.0,79.7716,79.7989,79.0885,79.1978,98536.0
2022-05-09 09:50:00,87.0,87.48,86.74,87.4,32733.0,79.2342,79.6714,78.9974,79.5985,32733.0
2022-05-09 09:55:00,87.42,87.68,87.25,87.54,21559.0,79.6167,79.8535,79.4619,79.726,21559.0
2022-05-09 10:00:00,87.39,87.76,87.29,87.35,17646.0,79.5894,79.9264,79.4984,79.553,17646.0
2022-05-09 10:05:00,87.37,87.42,86.96,86.98,16471.0,79.5712,79.6167,79.1978,79.216,16471.0
2022-05-09 10:10:00,87.09,87.52,87.08,87.21,31573.0,79.3162,79.7078,79.3071,79.4255,31573.0
2022-05-09 10:15:00,87.15,87.4,86.96,87.02,19609.0,79.3708,79.5985,79.1978,79.2525,19609.0
2022-05-09 10:20:00,86.87,87.01,86.65,86.73,26992.0,79.1158,79.2433,78.9155,78.9883,26992.0
2022-05-09 10:25:00,86.78,86.83,86.32,86.54,100626.0,79.0339,79.0794,78.6149,78.8153,100626.0
2022-05-09 10:30:00,86.54,86.9,86.38,86.81,33652.0,78.8153,79.1432,78.6696,79.0612,33652.0
2022-05-09 10:35:00,86.76,86.84,86.2,86.21,57164.0,79.0157,79.0885,78.5056,78.5148,57164.0
2022-05-09 10:40:00,86.22,86.66,86.22,86.44,29869.0,78.5239,78.9246,78.5239,78.7242,29869.0
2022-05-09 10:45:00,86.45,86.57,86.34,86.41,31684.0,78.7333,78.8426,78.6331,78.6969,31684.0
2022-05-09 10:50:00,86.38,86.43,85.81,85.86,50909.0,78.6696,78.7151,78.1505,78.196,50909.0
2022-05-09 10:55:00,85.85,85.95,85.52,85.56,57429.0,78.1869,78.278,77.8863,77.9228,57429.0
2022-05-09 11:00:00,85.55,85.82,85.45,85.69,70991.0,77.9137,78.1596,77.8226,78.0412,70991.0
2022-05-09 11:05:00,85.68,85.9,85.48,85.85,24058.0,78.0321,78.2324,77.8499,78.1869,24058.0
2022-05-09 11:10:00,85.87,85.96,85.78,85.88,12546.0,78.2051,78.2871,78.1231,78.2142,12546.0
2022-05-09 11:15:00,85.93,86.2,85.76,85.79,18387.0,78.2597,78.5056,78.1049,78.1322,18387.0
2022-05-09 11:20:00,85.77,85.77,85.45,85.51,15075.0,78.114,78.114,77.8226,77.8772,15075.0
2022-05-09 11:25:00,85.48,85.59,85.39,85.48,22822.0,77.8499,77.9501,77.7679,77.8499,22822.0
2022-05-09 11:30:00,85.48,85.58,85.34,85.56,36649.0,77.8499,77.941,77.7224,77.9228,36649.0
2022-05-09 11:35:00,85.55,85.8,85.53,85.79,18823.0,77.9137,78.1414,77.8955,78.1322,18823.0
2022-05-09 11:40:00,85.79,86.05,85.63,86.0,12633.0,78.1322,78.369,77.9865,78.3235,12633.0
2022-05-09 11:45:00,85.96,85.99,85.83,85.92,12745.0,78.2871,78.3144,78.1687,78.2506,12745.0
2022-05-09 11:50:00,85.9,86.13,85.89,86.09,13717.0,78.2324,78.4419,78.2233,78.4055,13717.0
2022-05-09 11:55:00,86.09,86.17,86.0,86.05,8416.0,78.4055,78.4783,78.3235,78.369,8416.0
2022-05-09 12:00:00,86.03,86.05,85.84,85.9,30762.0,78.3508,78.369,78.1778,78.2324,30762.0
2022-05-09 12:05:00,85.88,86.28,85.87,86.06,31553.0,78.2142,78.5785,78.2051,78.3781,31553.0
2022-05-09 12:10:00,86.09,86.3,86.09,86.3,12631.0,78.4055,78.5967,78.4055,78.5967,12631.0
2022-05-09 12:15:00,86.31,86.43,86.12,86.12,19970.0,78.6058,78.7151,78.4328,78.4328,19970.0
2022-05-09 12:20:00,86.13,86.27,86.04,86.18,24815.0,78.4419,78.5694,78.3599,78.4874,24815.0
2022-05-09 12:25:00,86.21,86.3,86.02,86.19,17909.0,78.5148,78.5967,78.3417,78.4965,17909.0
2022-05-09 12:30:00,86.17,86.37,86.11,86.24,13163.0,78.4783,78.6605,78.4237,78.5421,13163.0
2022-05-09 12:35:00,86.23,86.25,86.08,86.16,15435.0,78.533,78.5512,78.3964,78.4692,15435.0
2022-05-09 12:40:00,86.2,86.31,86.14,86.25,10014.0,78.5056,78.6058,78.451,78.5512,10014.0
2022-05-09 12:45:00,86.24,86.24,86.05,86.11,11973.0,78.5421,78.5421,78.369,78.4237,11973.0
2022-05-09 12:50:00,86.09,86.09,85.88,85.89,12672.0,78.4055,78.4055,78.2142,78.2233,12672.0
2022-05-09 12:55:00,85.87,85.93,85.76,85.84,29832.0,78.2051,78.2597,78.1049,78.1778,29832.0
2022-05-09 13:00:00,85.87,85.87,85.54,85.58,17149.0,78.2051,78.2051,77.9046,77.941,17149.0
2022-05-09 13:05:00,85.54,85.7,85.49,85.67,13047.0,77.9046,78.0503,77.859,78.023,13047.0
2022-05-09 13:10:00,85.63,85.64,85.46,85.46,8485.0,77.9865,77.9956,77.8317,77.8317,8485.0
2022-05-09 13:15:00,85.47,85.68,85.42,85.65,12090.0,77.8408,78.0321,77.7953,78.0047,12090.0
2022-05-09 13:20:00,85.62,85.62,85.38,85.45,10883.0,77.9774,77.9774,77.7588,77.8226,10883.0
2022-05-09 13:25:00,85.46,85.62,85.39,85.61,10734.0,77.8317,77.9774,77.7679,77.9683,10734.0
2022-05-09 13:30:00,85.61,85.72,85.4,85.42,7461.0,77.9683,78.0685,77.7771,77.7953,7461.0
2022-05-09 13:35:00,85.41,85.53,85.36,85.53,10721.0,77.7862,77.8955,77.7406,77.8955,10721.0
2022-05-09 13:40:00,85.52,85.96,85.51,85.95,13055.0,77.8863,78.2871,77.8772,78.278,13055.0
2022-05-09 13:45:00,85.94,86.01,85.66,85.75,11263.0,78.2689,78.3326,78.0138,78.0958,11263.0
2022-05-09 13:50:00,85.77,85.81,85.46,85.56,14034.0,78.114,78.1505,77.8317,77.9228,14034.0
2022-05-09 13:55:00,85.57,85.84,85.54,85.78,8947.0,77.9319,78.1778,77.9046,78.1231,8947.0
2022-05-09 14:00:00,85.79,85.92,85.7,85.76,15468.0,78.1322,78.2506,78.0503,78.1049,15468.0
2022-05-09 14:05:00,85.78,85.84,85.5,85.6,15764.0,78.1231,78.1778,77.8681,77.9592,15764.0
2022-05-09 14:10:00,85.58,85.69,85.51,85.53,26030.0,77.941,78.0412,77.8772,77.8955,26030.0
2022-05-09 14:15:00,85.57,85.57,85.45,85.53,11106.0,77.9319,77.9319,77.8226,77.8955,11106.0
2022-05-09 14:20:00,85.52,85.53,85.26,85.39,32318.0,77.8863,77.8955,77.6496,77.7679,32318.0
2022-05-09 14:25:00,85.36,85.46,85.28,85.41,17945.0,77.7406,77.8317,77.6678,77.7862,17945.0
2022-05-09 14:30:00,85.4,85.57,85.16,85.42,25414.0,77.7771,77.9319,77.5585,77.7953,25414.0
2022-05-09 14:35:00,85.45,85.57,85.39,85.43,8044.0,77.8226,77.9319,77.7679,77.8044,8044.0
2022-05-09 14:40:00,85.45,85.58,85.41,85.53,26161.0,77.8226,77.941,77.7862,77.8955,26161.0
2022-05-09 14:45:00,85.54,85.71,85.51,85.51,7347.0,77.9046,78.0594,77.8772,77.8772,7347.0
2022-05-09 14:50:00,85.48,85.68,85.37,85.65,11535.0,77.8499,78.0321,77.7497,78.0047,11535.0
2022-05-09 14:55:00,85.67,85.87,85.67,85.71,11822.0,78.023,78.2051,78.023,78.0594,11822.0
2022-05-09 15:00:00,85.74,85.9,85.56,85.6,31882.0,78.0867,78.2324,77.9228,77.9592,31882.0
2022-05-09 15:05:00,85.59,85.84,85.56,85.62,15320.0,77.9501,78.1778,77.9228,77.9774,15320.0
2022-05-09 15:10:00,85.61,85.98,85.6,85.93,17495.0,77.9683,78.3053,77.9592,78.2597,17495.0
2022-05-09 15:15:00,85.93,85.99,85.63,85.66,16402.0,78.2597,78.3144,77.9865,78.0138,16402.0
2022-05-09 15:20:00,85.65,85.65,85.29,85.33,24818.0,78.0047,78.0047,77.6769,77.7133,24818.0
2022-05-09 15:25:00,85.32,85.32,85.11,85.21,28784.0,77.7042,77.7042,77.5129,77.604,28784.0
2022-05-09 15:30:00,85.22,85.22,84.88,85.05,59254.0,77.6131,77.6131,77.3035,77.4583,59254.0
2022-05-09 15:35:00,85.06,85.15,84.95,85.13,36924.0,77.4674,77.5494,77.3672,77.5312,36924.0
2022-05-09 15:40:00,85.1,85.12,84.85,84.91,32388.0,77.5038,77.522,77.2761,77.3308,32388.0
2022-05-09 15:45:00,84.9,84.92,84.6,84.67,90491.0,77.3217,77.3399,77.0485,77.1122,90491.0
2022-05-09 15:50:00,84.7,84.73,84.35,84.47,155558.0,77.1395,77.1669,76.8208,76.9301,155558.0
2022-05-09 15:55:00,84.46,84.64,83.99,84.29,626765.0,76.921,77.0849,76.4929,76.7661,626765.0
2022-05-10 09:30:00,85.31,85.94,85.06,85.94,94346.0,77.6951,78.2689,77.4674,78.2689,94346.0
2022-05-10 09:35:00,85.93,86.46,85.72,86.43,41605.0,78.2597,78.7424,78.0685,78.7151,41605.0
2022-05-10 09:40:00,86.44,86.5,86.05,86.4,60186.0,78.7242,78.7789,78.369,78.6878,60186.0
2022-05-10 09:45:00,86.42,86.42,85.82,85.83,45587.0,78.706,78.706,78.1596,78.1687,45587.0
2022-05-10 09:50:00,85.81,86.19,85.47,86.0,35669.0,78.1505,78.4965,77.8408,78.3235,35669.0
2022-05-10 09:55:00,85.99,86.8,85.93,86.75,35875.0,78.3144,79.0521,78.2597,79.0066,35875.0
2022-05-10 10:00:00,86.77,86.83,86.19,86.36,54197.0,79.0248,79.0794,78.4965,78.6514,54197.0
2022-05-10 10:05:00,86.45,86.93,86.36,86.61,31733.0,78.7333,79.1705,78.6514,78.879,31733.0
2022-05-10 10:10:00,86.61,86.78,86.31,86.34,53703.0,78.879,79.0339,78.6058,78.6331,53703.0
2022-05-10 10:15:00,86.32,86.77,86.32,86.51,90714.0,78.6149,79.0248,78.6149,78.788,90714.0
2022-05-10 10:20:00,86.54,86.58,86.2,86.47,50997.0,78.8153,78.8517,78.5056,78.7515,50997.0
2022-05-10 10:25:00,86.5,86.64,86.35,86.48,28983.0,78.7789,78.9064,78.6423,78.7607,28983.0
2022-05-10 10:30:00,86.75,88.09,86.05,86.16,90683.0,79.0066,80.2269,78.369,78.4692,90683.0
2022-05-10 10:35:00,86.24,86.32,86.01,86.12,36303.0,78.5421,78.6149,78.3326,78.4328,36303.0
2022-05-10 10:40:00,86.12,86.35,86.01,86.35,38603.0,78.4328,78.6423,78.3326,78.6423,38603.0
2022-05-10 10:45:00,86.36,86.4,86.1,86.24,26685.0,78.6514,78.6878,78.4146,78.5421,26685.0
2022-05-10 10:50:00,86.2,86.36,85.94,86.29,24710.0,78.5056,78.6514,78.2689,78.5876,24710.0
2022-05-10 10:55:00,86.29,86.41,86.07,86.31,22596.0,78.5876,78.6969,78.3872,78.6058,22596.0
2022-05-10 11:00:00,86.28,86.49,86.21,86.29,36508.0,78.5785,78.7698,78.5148,78.5876,36508.0
2022-05-10 11:05:00,86.32,86.32,85.78,85.87,22698.0,78.6149,78.6149,78.1231,78.2051,22698.0
2022-05-10 11:10:00,85.87,85.87,85.25,85.27,54310.0,78.2051,78.2051,77.6404,77.6587,54310.0
2022-05-10 11:15:00,85.24,85.55,85.15,85.55,69729.0,77.6313,77.9137,77.5494,77.9137,69729.0
2022-05-10 11:20:00,85.59,85.6,85.29,85.29,31192.0,77.9501,77.9592,77.6769,77.6769,31192.0
2022-05-10 11:25:00,85.29,85.49,85.14,85.45,30426.0,77.6769,77.859,77.5403,77.8226,30426.0
2022-05-10 11:30:00,85.48,85.55,85.19,85.38,14097.0,77.8499,77.9137,77.5858,77.7588,14097.0
2022-05-10 11:35:00,85.41,85.59,85.34,85.5,25576.0,77.7862,77.9501,77.7224,77.8681,25576.0
2022-05-10 11:40:00,85.51,85.62,85.22,85.31,19059.0,77.8772,77.9774,77.6131,77.6951,19059.0
2022-05-10 11:45:00,85.31,85.31,85.06,85.11,20127.0,77.6951,77.6951,77.4674,77.5129,20127.0
2022-05-10 11:50:00,85.11,85.13,84.89,85.0,25323.0,77.5129,77.5312,77.3126,77.4128,25323.0
2022-05-10 11:55:00,85.02,85.15,84.73,85.02,16512.0,77.431,77.5494,77.1669,77.431,16512.0
2022-05-10 12:00:00,85.03,85.09,84.87,85.07,18257.0,77.4401,77.4947,77.2944,77.4765,18257.0
2022-05-10 12:05:00,85.09,85.12,84.6,84.65,16506.0,77.4947,77.522,77.0485,77.094,16506.0
2022-05-10 12:10:00,84.62,84.91,84.54,84.74,21013.0,77.0667,77.3308,76.9938,77.176,21013.0
2022-05-10 12:15:00,84.73,85.02,84.57,84.61,16241.0,77.1669,77.431,77.0211,77.0576,16241.0
2022-05-10 12:20:00,84.58,84.68,84.48,84.52,29232.0,77.0302,77.1213,76.9392,76.9756,29232.0
2022-05-10 12:25:00,84.56,84.68,84.51,84.56,21436.0,77.012,77.1213,76.9665,77.012,21436.0
2022-05-10 12:30:00,84.59,84.69,84.25,84.38,16951.0,77.0394,77.1304,76.7297,76.8481,16951.0
2022-05-10 12:35:00,84.31,84.51,84.29,84.38,17362.0,76.7843,76.9665,76.7661,76.8481,17362.0
2022-05-10 12:40:00,84.37,84.66,84.32,84.65,13990.0,76.839,77.1031,76.7935,77.094,13990.0
2022-05-10 12:45:00,84.66,84.87,84.57,84.67,19016.0,77.1031,77.2944,77.0211,77.1122,19016.0
2022-05-10 12:50:00,84.65,84.68,84.33,84.41,15494.0,77.094,77.1213,76.8026,76.8754,15494.0
2022-05-10 12:55:00,84.42,84.54,84.41,84.46,18884.0,76.8845,76.9938,76.8754,76.921,18884.0
2022-05-10 13:00:00,84.44,84.62,84.35,84.47,28906.0,76.9027,77.0667,76.8208,76.9301,28906.0
2022-05-10 13:05:00,84.51,84.61,84.45,84.54,35356.0,76.9665,77.0576,76.9119,76.9938,35356.0
2022-05-10 13:10:00,84.53,84.53,84.2,84.35,21877.0,76.9847,76.9847,76.6842,76.8208,21877.0
2022-05-10 13:15:00,84.34,84.46,84.16,84.19,26942.0,76.8117,76.921,76.6477,76.6751,26942.0
2022-05-10 13:20:00,84.2,84.36,84.09,84.29,24122.0,76.6842,76.8299,76.584,76.7661,24122.0
2022-05-10 13:25:00,84.36,84.44,84.28,84.41,31794.0,76.8299,76.9027,76.757,76.8754,31794.0
2022-05-10 13:30:00,84.43,84.53,84.34,84.45,15315.0,76.8936,76.9847,76.8117,76.9119,15315.0
2022-05-10 13:35:00,84.46,84.66,84.45,84.65,28075.0,76.921,77.1031,76.9119,77.094,28075.0
2022-05-10 13:40:00,84.66,84.75,84.59,84.73,38076.0,77.1031,77.1851,77.0394,77.1669,38076.0
2022-05-10 13:45:00,84.75,84.88,84.7,84.79,37315.0,77.1851,77.3035,77.1395,77.2215,37315.0
2022-05-10 13:50:00,84.77,84.88,84.7,84.76,23089.0,77.2033,77.3035,77.1395,77.1942,23089.0
2022-05-10 13:55:00,84.77,84.89,84.72,84.89,26071.0,77.2033,77.3126,77.1578,77.3126,26071.0
2022-05-10 14:00:00,84.9,84.9,84.69,84.84,21840.0,77.3217,77.3217,77.1304,77.267,21840.0
2022-05-10 14:05:00,84.84,84.87,84.68,84.77,15954.0,77.267,77.2944,77.1213,77.2033,15954.0
2022-05-10 14:10:00,84.74,84.99,84.66,84.94,17180.0,77.176,77.4037,77.1031,77.3581,17180.0
2022-05-10 14:15:00,84.95,85.0,84.6,84.95,19599.0,77.3672,77.4128,77.0485,77.3672,19599.0
2022-05-10 14:20:00,84.97,85.0,84.67,84.76,15631.0,77.3854,77.4128,77.1122,77.1942,15631.0
2022-05-10 14:25:00,84.73,84.76,84.59,84.73,13298.0,77.1669,77.1942,77.0394,77.1669,13298.0
2022-05-10 14:30:00,84.73,84.8,84.69,84.79,14288.0,77.1669,77.2306,77.1304,77.2215,14288.0
2022-05-10 14:35:00,84.78,84.89,84.7,84.74,24484.0,77.2124,77.3126,77.1395,77.176,24484.0
2022-05-10 14:40:00,84.71,85.02,84.6,84.97,19667.0,77.1486,77.431,77.0485,77.3854,19667.0
2022-05-10 14:45:00,84.98,85.0,84.67,84.78,14785.0,77.3945,77.4128,77.1122,77.2124,14785.0
2022-05-10 14:50:00,84.76,84.87,84.64,84.83,13039.0,77.1942,77.2944,77.0849,77.2579,13039.0
2022-05-10 14:55:00,84.85,84.86,84.58,84.85,17117.0,77.2761,77.2853,77.0302,77.2761,17117.0
2022-05-10 15:00:00,84.85,85.0,84.77,84.89,28868.0,77.2761,77.4128,77.2033,77.3126,28868.0
2022-05-10 15:05:00,84.92,85.09,84.9,84.92,17615.0,77.3399,77.4947,77.3217,77.3399,17615.0
2022-05-10 15:10:00,84.89,85.04,84.87,84.93,16105.0,77.3126,77.4492,77.2944,77.349,16105.0
2022-05-10 15:15:00,84.93,85.05,84.82,85.02,22699.0,77.349,77.4583,77.2488,77.431,22699.0
2022-05-10 15:20:00,85.0,85.03,84.76,84.8,28302.0,77.4128,77.4401,77.1942,77.2306,28302.0
2022-05-10 15:25:00,84.82,84.83,84.65,84.74,29201.0,77.2488,77.2579,77.094,77.176,29201.0
2022-05-10 15:30:00,84.73,84.73,84.49,84.6,32825.0,77.1669,77.1669,76.9483,77.0485,32825.0
2022-05-10 15:35:00,84.58,84.77,84.58,84.67,34125.0,77.0302,77.2033,77.0302,77.1122,34125.0
2022-05-10 15:40:00,84.65,84.78,84.58,84.65,55135.0,77.094,77.2124,77.0302,77.094,55135.0
2022-05-10 15:45:00,84.66,84.84,84.62,84.73,80948.0,77.1031,77.267,77.0667,77.1669,80948.0
2022-05-10 15:50:00,84.72,84.91,84.59,84.89,75546.0,77.1578,77.3308,77.0394,77.3126,75546.0
2022-05-10 15:55:00,84.87,85.0,84.8,84.97,177858.0,77.2944,77.4128,77.2306,77.3854,177858.0
2022-05-11 09:30:00,85.13,85.99,85.13,85.3,96380.0,77.5312,78.3144,77.5312,77.686,96380.0
2022-05-11 09:35:00,85.25,85.57,85.14,85.47,40272.0,77.6404,77.9319,77.5403,77.8408,40272.0
2022-05-11 09:40:00,85.42,86.1,85.09,86.06,38094.0,77.7953,78.4146,77.4947,78.3781,38094.0
2022-05-11 09:45:00,86.01,86.32,85.9,86.1,26447.0,78.3326,78.6149,78.2324,78.4146,26447.0
2022-05-11 09:50:00,85.97,86.08,85.65,86.06,23293.0,78.2962,78.3964,78.0047,78.3781,23293.0
2022-05-11 09:55:00,86.09,86.09,85.61,85.71,18518.0,78.4055,78.4055,77.9683,78.0594,18518.0
2022-05-11 10:00:00,85.67,85.94,85.39,85.5,30122.0,78.023,78.2689,77.7679,77.8681,30122.0
2022-05-11 10:05:00,85.5,85.51,85.28,85.37,11656.0,77.8681,77.8772,77.6678,77.7497,11656.0
2022-05-11 10:10:00,85.43,85.87,85.36,85.65,18448.0,77.8044,78.2051,77.7406,78.0047,18448.0
2022-05-11 10:15:00,85.69,85.91,85.6,85.82,20338.0,78.0412,78.2415,77.9592,78.1596,20338.0
2022-05-11 10:20:00,85.82,86.04,85.71,85.87,18109.0,78.1596,78.3599,78.0594,78.2051,18109.0
2022-05-11 10:25:00,85.9,85.98,85.64,85.73,19645.0,78.2324,78.3053,77.9956,78.0776,19645.0
2022-05-11 10:30:00,85.7,86.1,85.68,86.01,37166.0,78.0503,78.4146,78.0321,78.3326,37166.0
2022-05-11 10:35:00,86.05,86.21,85.85,86.2,7211.0,78.369,78.5148,78.1869,78.5056,7211.0
2022-05-11 10:40:00,86.21,86.49,86.18,86.23,19719.0,78.5148,78.7698,78.4874,78.533,19719.0
2022-05-11 10:45:00,86.27,86.44,86.18,86.31,18798.0,78.5694,78.7242,78.4874,78.6058,18798.0
2022-05-11 10:50:00,86.28,86.32,86.04,86.2,18311.0,78.5785,78.6149,78.3599,78.5056,18311.0
2022-05-11 10:55:00,86.16,86.32,86.09,86.13,16575.0,78.4692,78.6149,78.4055,78.4419,16575.0
2022-05-11 11:00:00,86.13,86.21,86.0,86.19,17942.0,78.4419,78.5148,78.3235,78.4965,17942.0
2022-05-11 11:05:00,86.22,86.24,86.09,86.2,14214.0,78.5239,78.5421,78.4055,78.5056,14214.0
2022-05-11 11:10:00,86.17,86.41,86.15,86.38,14531.0,78.4783,78.6969,78.4601,78.6696,14531.0
2022-05-11 11:15:00,86.4,86.4,86.0,86.27,22216.0,78.6878,78.6878,78.3235,78.5694,22216.0
2022-05-11 11:20:00,86.31,86.42,86.26,86.31,16846.0,78.6058,78.706,78.5603,78.6058,16846.0
2022-05-11 11:25:00,86.31,86.39,86.15,86.31,14940.0,78.6058,78.6787,78.4601,78.6058,14940.0
2022-05-11 11:30:00,86.29,86.36,86.22,86.25,14365.0,78.5876,78.6514,78.5239,78.5512,14365.0
2022-05-11 11:35:00,86.27,86.51,86.25,86.4,57078.0,78.5694,78.788,78.5512,78.6878,57078.0
2022-05-11 11:40:00,86.43,86.49,86.21,86.21,17077.0,78.7151,78.7698,78.5148,78.5148,17077.0
2022-05-11 11:45:00,86.26,86.38,86.14,86.28,27252.0,78.5603,78.6696,78.451,78.5785,27252.0
2022-05-11 11:50:00,86.3,86.34,86.15,86.22,35558.0,78.5967,78.6331,78.4601,78.5239,35558.0
2022-05-11 11:55:00,86.2,86.27,86.07,86.21,30794.0,78.5056,78.5694,78.3872,78.5148,30794.0
2022-05-11 12:00:00,86.24,86.24,86.06,86.14,20381.0,78.5421,78.5421,78.3781,78.451,20381.0
2022-05-11 12:05:00,86.12,86.28,86.07,86.08,11421.0,78.4328,78.5785,78.3872,78.3964,11421.0
2022-05-11 12:10:00,86.06,86.07,85.93,85.99,10454.0,78.3781,78.3872,78.2597,78.3144,10454.0
2022-05-11 12:15:00,85.97,86.1,85.75,85.82,23899.0,78.2962,78.4146,78.0958,78.1596,23899.0
2022-05-11 12:20:00,85.8,86.17,85.77,86.16,13513.0,78.1414,78.4783,78.114,78.4692,13513.0
2022-05-11 12:25:00,86.16,86.17,85.67,85.68,15159.0,78.4692,78.4783,78.023,78.0321,15159.0
2022-05-11 12:30:00,85.66,85.75,85.54,85.66,18557.0,78.0138,78.0958,77.9046,78.0138,18557.0
2022-05-11 12:35:00,85.7,85.76,85.6,85.63,16301.0,78.0503,78.1049,77.9592,77.9865,16301.0
2022-05-11 12:40:00,85.6,85.72,85.48,85.56,12397.0,77.9592,78.0685,77.8499,77.9228,12397.0
2022-05-11 12:45:00,85.52,85.81,85.5,85.79,12553.0,77.8863,78.1505,77.8681,78.1322,12553.0
2022-05-11 12:50:00,85.76,85.76,85.54,85.55,18741.0,78.1049,78.1049,77.9046,77.9137,18741.0
2022-05-11 12:55:00,85.57,85.57,85.36,85.39,10141.0,77.9319,77.9319,77.7406,77.7679,10141.0
2022-05-11 13:00:00,85.37,85.4,85.24,85.24,12612.0,77.7497,77.7771,77.6313,77.6313,12612.0
2022-05-11 13:05:00,85.26,85.27,85.03,85.05,14073.0,77.6496,77.6587,77.4401,77.4583,14073.0
2022-05-11 13:10:00,85.06,85.17,84.99,85.05,13260.0,77.4674,77.5676,77.4037,77.4583,13260.0
2022-05-11 13:15:00,85.09,85.19,84.98,84.99,12431.0,77.4947,77.5858,77.3945,77.4037,12431.0
2022-05-11 13:20:00,84.99,85.01,84.78,84.92,50912.0,77.4037,77.4219,77.2124,77.3399,50912.0
2022-05-11 13:25:00,85.0,85.0,84.67,84.75,14368.0,77.4128,77.4128,77.1122,77.1851,14368.0
2022-05-11 13:30:00,84.72,84.87,84.61,84.81,22565.0,77.1578,77.2944,77.0576,77.2397,22565.0
2022-05-11 13:35:00,84.81,84.87,84.5,84.54,67317.0,77.2397,77.2944,76.9574,76.9938,67317.0
2022-05-11 13:40:00,84.53,84.64,84.36,84.42,27935.0,76.9847,77.0849,76.8299,76.8845,27935.0
2022-05-11 13:45:00,84.42,84.49,84.2,84.4,23610.0,76.8845,76.9483,76.6842,76.8663,23610.0
2022-05-11 13:50:00,84.43,84.47,84.18,84.29,23562.0,76.8936,76.9301,76.666,76.7661,23562.0
2022-05-11 13:55:00,84.3,84.36,84.11,84.23,26601.0,76.7752,76.8299,76.6022,76.7115,26601.0
2022-05-11 14:00:00,84.3,84.55,84.27,84.54,21140.0,76.7752,77.0029,76.7479,76.9938,21140.0
2022-05-11 14:05:00,84.53,84.59,84.29,84.29,19163.0,76.9847,77.0394,76.7661,76.7661,19163.0
2022-05-11 14:10:00,84.29,84.38,84.18,84.38,23317.0,76.7661,76.8481,76.666,76.8481,23317.0
2022-05-11 14:15:00,84.41,84.5,84.29,84.47,23825.0,76.8754,76.9574,76.7661,76.9301,23825.0
2022-05-11 14:20:00,84.44,84.72,84.31,84.7,14921.0,76.9027,77.1578,76.7843,77.1395,14921.0
2022-05-11 14:25:00,84.73,85.0,84.66,84.72,20266.0,77.1669,77.4128,77.1031,77.1578,20266.0
2022-05-11 14:30:00,84.78,84.96,84.56,84.95,23560.0,77.2124,77.3763,77.012,77.3672,23560.0
2022-05-11 14:35:00,84.9,85.04,84.88,84.97,15668.0,77.3217,77.4492,77.3035,77.3854,15668.0
2022-05-11 14:40:00,84.94,85.14,84.87,85.1,13577.0,77.3581,77.5403,77.2944,77.5038,13577.0
2022-05-11 14:45:00,85.08,85.1,84.87,84.9,16507.0,77.4856,77.5038,77.2944,77.3217,16507.0
2022-05-11 14:50:00,84.96,84.96,84.66,84.81,18961.0,77.3763,77.3763,77.1031,77.2397,18961.0
2022-05-11 14:55:00,84.81,84.88,84.67,84.67,16907.0,77.2397,77.3035,77.1122,77.1122,16907.0
2022-05-11 15:00:00,84.67,84.74,84.55,84.58,20854.0,77.1122,77.176,77.0029,77.0302,20854.0
2022-05-11 15:05:00,84.59,84.67,84.49,84.66,22898.0,77.0394,77.1122,76.9483,77.1031,22898.0
2022-05-11 15:10:00,84.7,84.78,84.6,84.67,27790.0,77.1395,77.2124,77.0485,77.1122,27790.0
2022-05-11 15:15:00,84.66,85.03,84.45,84.91,108787.0,77.1031,77.4401,76.9119,77.3308,108787.0
2022-05-11 15:20:00,84.93,84.95,84.77,84.8,28771.0,77.349,77.3672,77.2033,77.2306,28771.0
2022-05-11 15:25:00,84.81,84.97,84.74,84.82,36559.0,77.2397,77.3854,77.176,77.2488,36559.0
2022-05-11 15:30:00,84.83,84.86,84.67,84.7,52267.0,77.2579,77.2853,77.1122,77.1395,52267.0
2022-05-11 15:35:00,84.69,84.7,84.3,84.33,49859.0,77.1304,77.1395,76.7752,76.8026,49859.0
2022-05-11 15:40:00,84.34,84.36,84.15,84.2,61333.0,76.8117,76.8299,76.6386,76.6842,61333.0
2022-05-11 15:45:00,84.19,84.37,84.12,84.2,66072.0,76.6751,76.839,76.6113,76.6842,66072.0
2022-05-11 15:50:00,84.21,84.36,84.15,84.33,73425.0,76.6933,76.8299,76.6386,76.8026,73425.0
2022-05-11 15:55:00,84.34,84.39,84.23,84.36,157555.0,76.8117,76.8572,76.7115,76.8299,157555.0
2022-05-12 09:30:00,84.2,84.54,83.76,84.2,122742.0,76.6842,76.9938,76.2834,76.6842,122742.0
2022-05-12 09:35:00,84.13,84.27,83.75,83.91,39080.0,76.6204,76.7479,76.2743,76.4201,39080.0
2022-05-12 09:40:00,83.98,84.08,83.37,83.85,109937.0,76.4838,76.5749,75.9283,76.3654,109937.0
2022-05-12 09:45:00,83.82,84.46,83.78,84.29,40655.0,76.3381,76.921,76.3017,76.7661,40655.0
2022-05-12 09:50:00,84.19,84.25,83.84,84.11,28933.0,76.6751,76.7297,76.3563,76.6022,28933.0
2022-05-12 09:55:00,84.05,84.05,83.44,83.44,18980.0,76.5476,76.5476,75.992,75.992,18980.0
2022-05-12 10:00:00,83.47,83.51,82.56,82.67,58857.0,76.0193,76.0558,75.1906,75.2907,58857.0
2022-05-12 10:05:00,82.68,83.4,82.66,83.25,35912.0,75.2998,75.9556,75.2816,75.819,35912.0
2022-05-12 10:10:00,83.23,83.89,83.2,83.71,65223.0,75.8008,76.4018,75.7734,76.2379,65223.0
2022-05-12 10:15:00,83.7,83.73,83.34,83.52,33254.0,76.2288,76.2561,75.9009,76.0649,33254.0
2022-05-12 10:20:00,83.48,83.93,83.46,83.86,28510.0,76.0284,76.4383,76.0102,76.3745,28510.0
2022-05-12 10:25:00,83.86,84.02,83.53,83.6,15226.0,76.3745,76.5202,76.074,76.1377,15226.0
2022-05-12 10:30:00,83.66,83.73,83.34,83.43,14262.0,76.1924,76.2561,75.9009,75.9829,14262.0
2022-05-12 10:35:00,83.49,83.87,83.4,83.87,17762.0,76.0375,76.3836,75.9556,76.3836,17762.0
2022-05-12 10:40:00,83.91,83.95,83.62,83.75,17746.0,76.4201,76.4565,76.1559,76.2743,17746.0
2022-05-12 10:45:00,83.8,84.05,83.71,83.99,32847.0,76.3199,76.5476,76.2379,76.4929,32847.0
2022-05-12 10:50:00,83.99,84.26,83.91,84.14,25137.0,76.4929,76.7388,76.4201,76.6295,25137.0
2022-05-12 10:55:00,84.12,84.34,84.1,84.13,17848.0,76.6113,76.8117,76.5931,76.6204,17848.0
2022-05-12 11:00:00,84.11,84.2,83.77,84.18,61546.0,76.6022,76.6842,76.2926,76.666,61546.0
2022-05-12 11:05:00,84.17,84.54,84.17,84.48,23975.0,76.6568,76.9938,76.6568,76.9392,23975.0
2022-05-12 11:10:00,84.53,84.57,84.26,84.44,24455.0,76.9847,77.0211,76.7388,76.9027,24455.0
2022-05-12 11:15:00,84.35,84.4,84.12,84.25,10684.0,76.8208,76.8663,76.6113,76.7297,10684.0
2022-05-12 11:20:00,84.28,84.32,84.08,84.09,18030.0,76.757,76.7935,76.5749,76.584,18030.0
2022-05-12 11:25:00,84.09,84.18,83.98,84.01,18579.0,76.584,76.666,76.4838,76.5111,18579.0
2022-05-12 11:30:00,84.04,84.09,83.83,83.92,24866.0,76.5385,76.584,76.3472,76.4292,24866.0
2022-05-12 11:35:00,83.93,83.97,83.76,83.91,16325.0,76.4383,76.4747,76.2834,76.4201,16325.0
2022-05-12 11:40:00,83.94,83.94,83.57,83.63,14770.0,76.4474,76.4474,76.1104,76.165,14770.0
2022-05-12 11:45:00,83.59,83.61,83.4,83.42,14024.0,76.1286,76.1468,75.9556,75.9738,14024.0
2022-05-12 11:50:00,83.39,83.42,83.2,83.23,13197.0,75.9465,75.9738,75.7734,75.8008,13197.0
2022-05-12 11:55:00,83.22,83.25,83.09,83.09,11586.0,75.7916,75.819,75.6732,75.6732,11586.0
2022-05-12 12:00:00,83.13,83.28,83.1,83.16,24416.0,75.7097,75.8463,75.6824,75.737,24416.0
2022-05-12 12:05:00,83.17,83.41,83.14,83.39,7947.0,75.7461,75.9647,75.7188,75.9465,7947.0
2022-05-12 12:10:00,83.33,83.45,83.24,83.45,10450.0,75.8918,76.0011,75.8099,76.0011,10450.0
2022-05-12 12:15:00,83.42,83.63,83.4,83.62,12945.0,75.9738,76.165,75.9556,76.1559,12945.0
2022-05-12 12:20:00,83.58,83.7,83.52,83.64,8879.0,76.1195,76.2288,76.0649,76.1742,8879.0
2022-05-12 12:25:00,83.64,83.83,83.6,83.81,11478.0,76.1742,76.3472,76.1377,76.329,11478.0
2022-05-12 12:30:00,83.84,84.04,83.78,84.0,15869.0,76.3563,76.5385,76.3017,76.502,15869.0
2022-05-12 12:35:00,84.01,84.02,83.8,83.81,16204.0,76.5111,76.5202,76.3199,76.329,16204.0
2022-05-12 12:40:00,83.79,84.04,83.54,84.02,14224.0,76.3108,76.5385,76.0831,76.5202,14224.0
2022-05-12 12:45:00,84.04,84.11,83.81,83.9,8601.0,76.5385,76.6022,76.329,76.4109,8601.0
2022-05-12 12:50:00,83.87,83.96,83.77,83.93,9995.0,76.3836,76.4656,76.2926,76.4383,9995.0
2022-05-12 12:55:00,83.93,84.08,83.81,83.85,15557.0,76.4383,76.5749,76.329,76.3654,15557.0
2022-05-12 13:00:00,83.83,83.83,83.59,83.61,11589.0,76.3472,76.3472,76.1286,76.1468,11589.0
2022-05-12 13:05:00,83.61,83.69,83.54,83.6,18319.0,76.1468,76.2197,76.0831,76.1377,18319.0
2022-05-12 13:10:00,83.59,83.82,83.57,83.59,12722.0,76.1286,76.3381,76.1104,76.1286,12722.0
2022-05-12 13:15:00,83.63,83.75,83.46,83.5,12474.0,76.165,76.2743,76.0102,76.0467,12474.0
2022-05-12 13:20:00,83.48,83.63,83.48,83.61,8125.0,76.0284,76.165,76.0284,76.1468,8125.0
2022-05-12 13:25:00,83.59,83.7,83.53,83.59,7266.0,76.1286,76.2288,76.074,76.1286,7266.0
2022-05-12 13:30:00,83.59,83.74,83.49,83.54,8531.0,76.1286,76.2652,76.0375,76.0831,8531.0
2022-05-12 13:35:00,83.54,83.6,83.44,83.57,9053.0,76.0831,76.1377,75.992,76.1104,9053.0
2022-05-12 13:40:00,83.55,83.56,83.43,83.51,9467.0,76.0922,76.1013,75.9829,76.0558,9467.0
2022-05-12 13:45:00,83.47,83.51,83.2,83.2,9000.0,76.0193,76.0558,75.7734,75.7734,9000.0
2022-05-12 13:50:00,83.21,83.35,83.15,83.33,12903.0,75.7825,75.91,75.7279,75.8918,12903.0
2022-05-12 13:55:00,83.34,83.48,83.27,83.36,14997.0,75.9009,76.0284,75.8372,75.9191,14997.0
2022-05-12 14:00:00,83.36,83.56,83.35,83.51,13302.0,75.9191,76.1013,75.91,76.0558,13302.0
2022-05-12 14:05:00,83.47,83.47,83.18,83.18,7193.0,76.0193,76.0193,75.7552,75.7552,7193.0
2022-05-12 14:10:00,83.19,83.43,83.18,83.42,21940.0,75.7643,75.9829,75.7552,75.9738,21940.0
2022-05-12 14:15:00,83.42,83.49,83.28,83.46,15939.0,75.9738,76.0375,75.8463,76.0102,15939.0
2022-05-12 14:20:00,83.46,83.55,83.33,83.42,47088.0,76.0102,76.0922,75.8918,75.9738,47088.0
2022-05-12 14:25:00,83.43,83.52,83.38,83.44,22403.0,75.9829,76.0649,75.9374,75.992,22403.0
2022-05-12 14:30:00,83.45,83.51,83.13,83.26,31060.0,76.0011,76.0558,75.7097,75.8281,31060.0
2022-05-12 14:35:00,83.28,83.31,83.15,83.19,24278.0,75.8463,75.8736,75.7279,75.7643,24278.0
2022-05-12 14:40:00,83.2,83.31,83.17,83.31,15968.0,75.7734,75.8736,75.7461,75.8736,15968.0
2022-05-12 14:45:00,83.32,83.44,83.31,83.33,10244.0,75.8827,75.992,75.8736,75.8918,10244.0
2022-05-12 14:50:00,83.32,83.61,83.28,83.56,31577.0,75.8827,76.1468,75.8463,76.1013,31577.0
2022-05-12 14:55:00,83.53,83.62,83.42,83.53,53792.0,76.074,76.1559,75.9738,76.074,53792.0
2022-05-12 15:00:00,83.53,83.7,83.42,83.66,59841.0,76.074,76.2288,75.9738,76.1924,59841.0
2022-05-12 15:05:00,83.67,83.67,83.45,83.52,50246.0,76.2015,76.2015,76.0011,76.0649,50246.0
2022-05-12 15:10:00,83.5,83.54,83.35,83.5,72621.0,76.0467,76.0831,75.91,76.0467,72621.0
2022-05-12 15:15:00,83.55,83.79,83.49,83.76,16304.0,76.0922,76.3108,76.0375,76.2834,16304.0
2022-05-12 15:20:00,83.74,84.05,83.72,83.96,25347.0,76.2652,76.5476,76.247,76.4656,25347.0
2022-05-12 15:25:00,84.0,84.16,83.78,83.82,33248.0,76.502,76.6477,76.3017,76.3381,33248.0
2022-05-12 15:30:00,83.8,84.0,83.7,83.87,63664.0,76.3199,76.502,76.2288,76.3836,63664.0
2022-05-12 15:35:00,83.86,84.04,83.78,84.02,33627.0,76.3745,76.5385,76.3017,76.5202,33627.0
2022-05-12 15:40:00,84.03,84.24,84.01,84.08,37290.0,76.5293,76.7206,76.5111,76.5749,37290.0
2022-05-12 15:45:00,84.07,84.26,84.02,84.11,49504.0,76.5658,76.7388,76.5202,76.6022,49504.0
2022-05-12 15:50:00,84.16,84.51,84.13,84.19,70151.0,76.6477,76.9665,76.6204,76.6751,70151.0
2022-05-12 15:55:00,84.21,84.46,84.16,84.44,122386.0,76.6933,76.921,76.6477,76.9027,122386.0
2022-05-13 09:30:00,85.38,85.65,85.06,85.3,90213.0,77.7588,78.0047,77.4674,77.686,90213.0
2022-05-13 09:35:00,85.38,85.79,85.24,85.37,26021.0,77.7588,78.1322,77.6313,77.7497,26021.0
2022-05-13 09:40:00,85.33,85.7,85.07,85.09,30245.0,77.7133,78.0503,77.4765,77.4947,30245.0
2022-05-13 09:45:00,85.15,85.18,84.66,84.96,28351.0,77.5494,77.5767,77.1031,77.3763,28351.0
2022-05-13 09:50:00,84.98,85.13,84.85,85.09,20924.0,77.3945,77.5312,77.2761,77.4947,20924.0
2022-05-13 09:55:00,85.11,85.65,84.84,85.37,25477.0,77.5129,78.0047,77.267,77.7497,25477.0
2022-05-13 10:00:00,85.38,85.51,85.17,85.31,38206.0,77.7588,77.8772,77.5676,77.6951,38206.0
2022-05-13 10:05:00,85.34,85.38,85.1,85.28,15192.0,77.7224,77.7588,77.5038,77.6678,15192.0
2022-05-13 10:10:00,85.29,85.41,85.21,85.21,18884.0,77.6769,77.7862,77.604,77.604,18884.0
2022-05-13 10:15:00,85.2,85.23,84.83,85.09,33830.0,77.5949,77.6222,77.2579,77.4947,33830.0
2022-05-13 10:20:00,85.11,85.53,85.07,85.39,14618.0,77.5129,77.8955,77.4765,77.7679,14618.0
2022-05-13 10:25:00,85.4,85.45,85.28,85.33,18616.0,77.7771,77.8226,77.6678,77.7133,18616.0
2022-05-13 10:30:00,85.32,85.44,85.28,85.42,21406.0,77.7042,77.8135,77.6678,77.7953,21406.0
2022-05-13 10:35:00,85.44,85.64,85.37,85.39,28284.0,77.8135,77.9956,77.7497,77.7679,28284.0
2022-05-13 10:40:00,85.4,85.42,85.18,85.22,18631.0,77.7771,77.7953,77.5767,77.6131,18631.0
2022-05-13 10:45:00,85.17,85.34,85.04,85.27,16403.0,77.5676,77.7224,77.4492,77.6587,16403.0
2022-05-13 10:50:00,85.27,85.56,85.22,85.55,28970.0,77.6587,77.9228,77.6131,77.9137,28970.0
2022-05-13 10:55:00,85.56,85.66,85.44,85.52,25578.0,77.9228,78.0138,77.8135,77.8863,25578.0
2022-05-13 11:00:00,85.49,85.66,85.48,85.58,11882.0,77.859,78.0138,77.8499,77.941,11882.0
2022-05-13 11:05:00,85.55,85.64,85.5,85.6,14523.0,77.9137,77.9956,77.8681,77.9592,14523.0
2022-05-13 11:10:00,85.64,85.65,85.45,85.57,13431.0,77.9956,78.0047,77.8226,77.9319,13431.0
2022-05-13 11:15:00,85.58,85.59,85.46,85.59,16648.0,77.941,77.9501,77.8317,77.9501,16648.0
2022-05-13 11:20:00,85.57,85.58,85.4,85.43,12411.0,77.9319,77.941,77.7771,77.8044,12411.0
2022-05-13 11:25:00,85.39,85.5,85.33,85.36,23523.0,77.7679,77.8681,77.7133,77.7406,23523.0
2022-05-13 11:30:00,85.37,85.4,85.22,85.27,17008.0,77.7497,77.7771,77.6131,77.6587,17008.0
2022-05-13 11:35:00,85.28,85.34,85.23,85.33,8130.0,77.6678,77.7224,77.6222,77.7133,8130.0
2022-05-13 11:40:00,85.33,85.33,85.21,85.3,7924.0,77.7133,77.7133,77.604,77.686,7924.0
2022-05-13 11:45:00,85.38,85.6,85.38,85.47,14634.0,77.7588,77.9592,77.7588,77.8408,14634.0
2022-05-13 11:50:00,85.46,85.58,85.46,85.55,9531.0,77.8317,77.941,77.8317,77.9137,9531.0
2022-05-13 11:55:00,85.55,85.66,85.53,85.61,12624.0,77.9137,78.0138,77.8955,77.9683,12624.0
2022-05-13 12:00:00,85.6,85.8,85.59,85.79,11192.0,77.9592,78.1414,77.9501,78.1322,11192.0
2022-05-13 12:05:00,85.8,85.98,85.8,85.96,11859.0,78.1414,78.3053,78.1414,78.2871,11859.0
2022-05-13 12:10:00,85.98,85.99,85.65,85.65,21202.0,78.3053,78.3144,78.0047,78.0047,21202.0
2022-05-13 12:15:00,85.64,85.67,85.51,85.51,15685.0,77.9956,78.023,77.8772,77.8772,15685.0
2022-05-13 12:20:00,85.54,85.55,85.41,85.49,15407.0,77.9046,77.9137,77.7862,77.859,15407.0
2022-05-13 12:25:00,85.49,85.61,85.48,85.61,9229.0,77.859,77.9683,77.8499,77.9683,9229.0
2022-05-13 12:30:00,85.63,85.81,85.62,85.77,12744.0,77.9865,78.1505,77.9774,78.114,12744.0
2022-05-13 12:35:00,85.78,85.81,85.48,85.51,11596.0,78.1231,78.1505,77.8499,77.8772,11596.0
2022-05-13 12:40:00,85.45,85.51,85.33,85.47,24510.0,77.8226,77.8772,77.7133,77.8408,24510.0
2022-05-13 12:45:00,85.46,85.46,85.32,85.38,7413.0,77.8317,77.8317,77.7042,77.7588,7413.0
2022-05-13 12:50:00,85.34,85.34,85.17,85.31,14075.0,77.7224,77.7224,77.5676,77.6951,14075.0
2022-05-13 12:55:00,85.33,85.52,85.33,85.45,17747.0,77.7133,77.8863,77.7133,77.8226,17747.0
2022-05-13 13:00:00,85.45,85.47,85.39,85.45,10909.0,77.8226,77.8408,77.7679,77.8226,10909.0
2022-05-13 13:05:00,85.43,85.46,85.34,85.43,11388.0,77.8044,77.8317,77.7224,77.8044,11388.0
2022-05-13 13:10:00,85.44,85.46,85.35,85.44,15697.0,77.8135,77.8317,77.7315,77.8135,15697.0
2022-05-13 13:15:00,85.42,85.45,85.3,85.34,8402.0,77.7953,77.8226,77.686,77.7224,8402.0
2022-05-13 13:20:00,85.3,85.32,85.12,85.18,31609.0,77.686,77.7042,77.522,77.5767,31609.0
2022-05-13 13:25:00,85.2,85.21,85.07,85.07,19945.0,77.5949,77.604,77.4765,77.4765,19945.0
2022-05-13 13:30:00,85.08,85.29,85.06,85.29,12212.0,77.4856,77.6769,77.4674,77.6769,12212.0
2022-05-13 13:35:00,85.29,85.35,85.21,85.21,13037.0,77.6769,77.7315,77.604,77.604,13037.0
2022-05-13 13:40:00,85.2,85.21,84.9,84.9,24150.0,77.5949,77.604,77.3217,77.3217,24150.0
2022-05-13 13:45:00,84.9,85.02,84.87,85.0,8791.0,77.3217,77.431,77.2944,77.4128,8791.0
2022-05-13 13:50:00,85.0,85.02,84.97,84.98,11644.0,77.4128,77.431,77.3854,77.3945,11644.0
2022-05-13 13:55:00,85.0,85.0,84.74,84.8,18936.0,77.4128,77.4128,77.176,77.2306,18936.0
2022-05-13 14:00:00,84.81,84.82,84.47,84.5,23286.0,77.2397,77.2488,76.9301,76.9574,23286.0
2022-05-13 14:05:00,84.48,84.82,84.42,84.74,30015.0,76.9392,77.2488,76.8845,77.176,30015.0
2022-05-13 14:10:00,84.73,84.81,84.71,84.74,13387.0,77.1669,77.2397,77.1486,77.176,13387.0
2022-05-13 14:15:00,84.76,84.79,84.62,84.77,20267.0,77.1942,77.2215,77.0667,77.2033,20267.0
2022-05-13 14:20:00,84.77,84.77,84.58,84.68,17365.0,77.2033,77.2033,77.0302,77.1213,17365.0
2022-05-13 14:25:00,84.7,84.73,84.57,84.67,8574.0,77.1395,77.1669,77.0211,77.1122,8574.0
2022-05-13 14:30:00,84.7,85.07,84.7,84.91,17686.0,77.1395,77.4765,77.1395,77.3308,17686.0
2022-05-13 14:35:00,84.91,84.95,84.81,84.94,13717.0,77.3308,77.3672,77.2397,77.3581,13717.0
2022-05-13 14:40:00,84.96,85.16,84.89,85.12,11514.0,77.3763,77.5585,77.3126,77.522,11514.0
2022-05-13 14:45:00,85.13,85.15,84.99,85.05,12591.0,77.5312,77.5494,77.4037,77.4583,12591.0
2022-05-13 14:50:00,85.04,85.35,85.04,85.35,12002.0,77.4492,77.7315,77.4492,77.7315,12002.0
2022-05-13 14:55:00,85.37,85.42,85.34,85.37,11465.0,77.7497,77.7953,77.7224,77.7497,11465.0
2022-05-13 15:00:00,85.38,85.44,85.28,85.31,17089.0,77.7588,77.8135,77.6678,77.6951,17089.0
2022-05-13 15:05:00,85.32,85.44,85.31,85.34,10219.0,77.7042,77.8135,77.6951,77.7224,10219.0
2022-05-13 15:10:00,85.39,85.41,85.36,85.41,17101.0,77.7679,77.7862,77.7406,77.7862,17101.0
2022-05-13 15:15:00,85.41,85.52,85.34,85.46,14706.0,77.7862,77.8863,77.7224,77.8317,14706.0
2022-05-13 15:20:00,85.45,85.47,85.37,85.46,11251.0,77.8226,77.8408,77.7497,77.8317,11251.0
2022-05-13 15:25:00,85.45,85.47,85.36,85.39,16868.0,77.8226,77.8408,77.7406,77.7679,16868.0
2022-05-13 15:30:00,85.37,85.43,85.18,85.21,36734.0,77.7497,77.8044,77.5767,77.604,36734.0
2022-05-13 15:35:00,85.22,85.39,85.15,85.29,19890.0,77.6131,77.7679,77.5494,77.6769,19890.0
2022-05-13 15:40:00,85.29,85.36,85.2,85.31,39666.0,77.6769,77.7406,77.5949,77.6951,39666.0
2022-05-13 15:45:00,85.32,85.38,85.21,85.35,39311.0,77.7042,77.7588,77.604,77.7315,39311.0
2022-05-13 15:50:00,85.31,85.39,85.11,85.37,37691.0,77.6951,77.7679,77.5129,77.7497,37691.0
2022-05-13 15:55:00,85.37,85.43,85.29,85.37,81328.0,77.7497,77.8044,77.6769,77.7497,81328.0
2022-05-16 09:30:00,85.84,87.41,85.84,87.24,148318.0,78.1778,79.6076,78.1778,79.4528,148318.0
2022-05-16 09:35:00,87.19,87.29,86.57,87.06,35675.0,79.4073,79.4984,78.8426,79.2889,35675.0
2022-05-16 09:40:00,87.05,87.31,86.9,87.02,37119.0,79.2798,79.5166,79.1432,79.2525,37119.0
2022-05-16 09:45:00,86.96,87.03,86.32,86.4,57437.0,79.1978,79.2616,78.6149,78.6878,57437.0
2022-05-16 09:50:00,86.41,87.11,86.35,87.09,28402.0,78.6969,79.3344,78.6423,79.3162,28402.0
2022-05-16 09:55:00,87.15,87.23,86.73,86.79,22225.0,79.3708,79.4437,78.9883,79.043,22225.0
2022-05-16 10:00:00,86.76,86.83,86.37,86.66,53428.0,79.0157,79.0794,78.6605,78.9246,53428.0
2022-05-16 10:05:00,86.71,86.81,86.59,86.8,16323.0,78.9701,79.0612,78.8608,79.0521,16323.0
2022-05-16 10:10:00,86.82,87.27,86.8,87.09,30956.0,79.0703,79.4801,79.0521,79.3162,30956.0
2022-05-16 10:15:00,87.12,87.3,87.11,87.2,23494.0,79.3435,79.5075,79.3344,79.4164,23494.0
2022-05-16 10:20:00,87.19,87.43,87.12,87.22,15681.0,79.4073,79.6259,79.3435,79.4346,15681.0
2022-05-16 10:25:00,87.2,87.36,87.13,87.31,16318.0,79.4164,79.5621,79.3526,79.5166,16318.0
2022-05-16 10:30:00,87.3,87.38,87.16,87.31,24416.0,79.5075,79.5803,79.38,79.5166,24416.0
2022-05-16 10:35:00,87.31,87.49,87.2,87.47,16180.0,79.5166,79.6805,79.4164,79.6623,16180.0
2022-05-16 10:40:00,87.46,87.47,87.14,87.25,13156.0,79.6532,79.6623,79.3617,79.4619,13156.0
2022-05-16 10:45:00,87.25,87.26,86.97,87.02,34051.0,79.4619,79.471,79.2069,79.2525,34051.0
2022-05-16 10:50:00,86.99,87.14,86.98,87.11,13379.0,79.2251,79.3617,79.216,79.3344,13379.0
2022-05-16 10:55:00,87.03,87.15,86.96,87.13,12645.0,79.2616,79.3708,79.1978,79.3526,12645.0
2022-05-16 11:00:00,87.13,87.34,87.09,87.19,29491.0,79.3526,79.5439,79.3162,79.4073,29491.0
2022-05-16 11:05:00,87.18,87.24,87.06,87.15,28743.0,79.3982,79.4528,79.2889,79.3708,28743.0
2022-05-16 11:10:00,87.15,87.19,87.03,87.06,24194.0,79.3708,79.4073,79.2616,79.2889,24194.0
2022-05-16 11:15:00,87.07,87.18,87.07,87.14,18663.0,79.298,79.3982,79.298,79.3617,18663.0
2022-05-16 11:20:00,87.17,87.36,87.06,87.34,18901.0,79.3891,79.5621,79.2889,79.5439,18901.0
2022-05-16 11:25:00,87.31,87.31,87.0,87.06,27830.0,79.5166,79.5166,79.2342,79.2889,27830.0
2022-05-16 11:30:00,87.03,87.12,86.83,87.01,17904.0,79.2616,79.3435,79.0794,79.2433,17904.0
2022-05-16 11:35:00,87.2,87.2,87.0,87.16,23519.0,79.4164,79.4164,79.2342,79.38,23519.0
2022-05-16 11:40:00,87.16,87.3,87.09,87.29,28867.0,79.38,79.5075,79.3162,79.4984,28867.0
2022-05-16 11:45:00,87.3,87.43,87.24,87.42,37719.0,79.5075,79.6259,79.4528,79.6167,37719.0
2022-05-16 11:50:00,87.42,87.49,87.32,87.45,21456.0,79.6167,79.6805,79.5257,79.6441,21456.0
2022-05-16 11:55:00,87.45,87.46,87.32,87.35,26651.0,79.6441,79.6532,79.5257,79.553,26651.0
2022-05-16 12:00:00,87.34,87.4,87.3,87.3,14836.0,79.5439,79.5985,79.5075,79.5075,14836.0
2022-05-16 12:05:00,87.26,87.26,87.1,87.18,23627.0,79.471,79.471,79.3253,79.3982,23627.0
2022-05-16 12:10:00,87.2,87.2,87.02,87.03,31994.0,79.4164,79.4164,79.2525,79.2616,31994.0
2022-05-16 12:15:00,87.05,87.09,86.87,86.94,15041.0,79.2798,79.3162,79.1158,79.1796,15041.0
2022-05-16 12:20:00,86.95,87.12,86.93,87.07,20979.0,79.1887,79.3435,79.1705,79.298,20979.0
2022-05-16 12:25:00,87.09,87.25,87.05,87.22,20025.0,79.3162,79.4619,79.2798,79.4346,20025.0
2022-05-16 12:30:00,87.23,87.28,87.13,87.25,55369.0,79.4437,79.4892,79.3526,79.4619,55369.0
2022-05-16 12:35:00,87.26,87.37,86.91,86.92,59890.0,79.471,79.5712,79.1523,79.1614,59890.0
2022-05-16 12:40:00,86.92,86.99,86.85,86.97,15510.0,79.1614,79.2251,79.0976,79.2069,15510.0
2022-05-16 12:45:00,86.93,86.97,86.83,86.93,22107.0,79.1705,79.2069,79.0794,79.1705,22107.0
2022-05-16 12:50:00,86.98,86.99,86.88,86.9,12798.0,79.216,79.2251,79.1249,79.1432,12798.0
2022-05-16 12:55:00,86.93,87.07,86.87,87.05,11760.0,79.1705,79.298,79.1158,79.2798,11760.0
2022-05-16 13:00:00,87.03,87.18,87.01,87.17,7820.0,79.2616,79.3982,79.2433,79.3891,7820.0
2022-05-16 13:05:00,87.18,87.24,87.09,87.16,48947.0,79.3982,79.4528,79.3162,79.38,48947.0
2022-05-16 13:10:00,87.15,87.2,87.07,87.18,60219.0,79.3708,79.4164,79.298,79.3982,60219.0
2022-05-16 13:15:00,87.19,87.23,87.01,87.01,46775.0,79.4073,79.4437,79.2433,79.2433,46775.0
2022-05-16 13:20:00,87.01,87.25,86.99,87.14,35339.0,79.2433,79.4619,79.2251,79.3617,35339.0
2022-05-16 13:25:00,87.15,87.2,87.1,87.15,45979.0,79.3708,79.4164,79.3253,79.3708,45979.0
2022-05-16 13:30:00,87.15,87.26,87.13,87.18,74389.0,79.3708,79.471,79.3526,79.3982,74389.0
2022-05-16 13:35:00,87.16,87.2,87.11,87.14,24274.0,79.38,79.4164,79.3344,79.3617,24274.0
2022-05-16 13:40:00,87.17,87.21,86.95,86.98,48156.0,79.3891,79.4255,79.1887,79.216,48156.0
2022-05-16 13:45:00,86.98,87.03,86.89,86.9,15467.0,79.216,79.2616,79.1341,79.1432,15467.0
2022-05-16 13:50:00,86.89,87.04,86.88,87.0,14981.0,79.1341,79.2707,79.1249,79.2342,14981.0
2022-05-16 13:55:00,86.99,87.11,86.97,87.02,14431.0,79.2251,79.3344,79.2069,79.2525,14431.0
2022-05-16 14:00:00,87.03,87.13,86.94,87.11,15876.0,79.2616,79.3526,79.1796,79.3344,15876.0
2022-05-16 14:05:00,87.13,87.19,87.08,87.14,15381.0,79.3526,79.4073,79.3071,79.3617,15381.0
2022-05-16 14:10:00,87.14,87.14,87.06,87.09,15267.0,79.3617,79.3617,79.2889,79.3162,15267.0
2022-05-16 14:15:00,87.11,87.16,87.09,87.1,16805.0,79.3344,79.38,79.3162,79.3253,16805.0
2022-05-16 14:20:00,87.1,87.21,87.1,87.19,9946.0,79.3253,79.4255,79.3253,79.4073,9946.0
2022-05-16 14:25:00,87.2,87.23,87.14,87.18,20946.0,79.4164,79.4437,79.3617,79.3982,20946.0
2022-05-16 14:30:00,87.17,87.21,87.11,87.12,16948.0,79.3891,79.4255,79.3344,79.3435,16948.0
2022-05-16 14:35:00,87.12,87.14,87.05,87.07,11990.0,79.3435,79.3617,79.2798,79.298,11990.0
2022-05-16 14:40:00,87.07,87.16,87.03,87.07,14560.0,79.298,79.38,79.2616,79.298,14560.0
2022-05-16 14:45:00,87.06,87.16,86.98,87.03,22839.0,79.2889,79.38,79.216,79.2616,22839.0
2022-05-16 14:50:00,87.05,87.17,87.05,87.12,17987.0,79.2798,79.3891,79.2798,79.3435,17987.0
2022-05-16 14:55:00,87.11,87.2,87.11,87.18,19641.0,79.3344,79.4164,79.3344,79.3982,19641.0
2022-05-16 15:00:00,87.19,87.24,87.11,87.23,45962.0,79.4073,79.4528,79.3344,79.4437,45962.0
2022-05-16 15:05:00,87.23,87.31,87.19,87.23,41282.0,79.4437,79.5166,79.4073,79.4437,41282.0
2022-05-16 15:10:00,87.24,87.25,87.1,87.11,21386.0,79.4528,79.4619,79.3253,79.3344,21386.0
2022-05-16 15:15:00,87.12,87.18,87.07,87.14,15538.0,79.3435,79.3982,79.298,79.3617,15538.0
2022-05-16 15:20:00,87.14,87.19,87.09,87.13,27117.0,79.3617,79.4073,79.3162,79.3526,27117.0
2022-05-16 15:25:00,87.17,87.3,87.17,87.24,21879.0,79.3891,79.5075,79.3891,79.4528,21879.0
2022-05-16 15:30:00,87.25,87.25,87.03,87.08,57196.0,79.4619,79.4619,79.2616,79.3071,57196.0
2022-05-16 15:35:00,87.06,87.2,87.01,87.13,50866.0,79.2889,79.4164,79.2433,79.3526,50866.0
2022-05-16 15:40:00,87.15,87.2,87.08,87.12,71168.0,79.3708,79.4164,79.3071,79.3435,71168.0
2022-05-16 15:45:00,87.11,87.12,86.99,86.99,50592.0,79.3344,79.3435,79.2251,79.2251,50592.0
2022-05-16 15:50:00,87.01,87.26,87.01,87.2,107095.0,79.2433,79.471,79.2433,79.4164,107095.0
2022-05-16 15:55:00,87.21,87.24,87.05,87.21,153220.0,79.4255,79.4528,79.2798,79.4255,153220.0
2022-05-17 09:30:00,87.63,87.98,86.7,86.79,162865.0,80.1682,80.4884,79.3174,79.3997,162865.0
2022-05-17 09:35:00,86.89,87.17,86.45,86.67,83091.0,79.4912,79.7474,79.0887,79.2899,83091.0
2022-05-17 09:40:00,86.76,86.89,86.36,86.43,36880.0,79.3723,79.4912,79.0063,79.0704,36880.0
2022-05-17 09:45:00,86.5,86.64,86.35,86.55,21357.0,79.1344,79.2625,78.9972,79.1801,21357.0
2022-05-17 09:50:00,86.55,87.17,86.55,87.09,37381.0,79.1801,79.7474,79.1801,79.6742,37381.0
2022-05-17 09:55:00,87.11,87.53,87.07,87.53,24311.0,79.6925,80.0767,79.6559,80.0767,24311.0
2022-05-17 10:00:00,87.56,87.86,87.48,87.79,32464.0,80.1041,80.3786,80.031,80.3146,32464.0
2022-05-17 10:05:00,87.8,87.8,87.41,87.74,28869.0,80.3237,80.3237,79.9669,80.2688,28869.0
2022-05-17 10:10:00,87.76,88.17,87.64,88.15,30125.0,80.2871,80.6622,80.1773,80.6439,30125.0
2022-05-17 10:15:00,88.15,88.42,88.14,88.35,35545.0,80.6439,80.8909,80.6348,80.8269,35545.0
2022-05-17 10:20:00,88.34,88.39,88.01,88.08,58994.0,80.8177,80.8635,80.5158,80.5799,58994.0
2022-05-17 10:25:00,88.09,88.15,87.8,87.81,88348.0,80.589,80.6439,80.3237,80.3329,88348.0
2022-05-17 10:30:00,87.81,88.04,87.69,87.96,107800.0,80.3329,80.5433,80.2231,80.4701,107800.0
2022-05-17 10:35:00,87.97,88.03,87.9,88.03,111767.0,80.4792,80.5341,80.4152,80.5341,111767.0
2022-05-17 10:40:00,88.04,88.04,87.88,87.95,87148.0,80.5433,80.5433,80.3969,80.4609,87148.0
2022-05-17 10:45:00,87.97,87.99,87.91,87.95,93448.0,80.4792,80.4975,80.4243,80.4609,93448.0
2022-05-17 10:50:00,87.93,88.0,87.87,88.0,130415.0,80.4426,80.5067,80.3877,80.5067,130415.0
2022-05-17 10:55:00,87.99,88.07,87.96,87.97,108857.0,80.4975,80.5707,80.4701,80.4792,108857.0
2022-05-17 11:00:00,87.96,88.05,87.92,88.03,141320.0,80.4701,80.5524,80.4335,80.5341,141320.0
2022-05-17 11:05:00,88.03,88.23,88.01,88.21,138416.0,80.5341,80.7171,80.5158,80.6988,138416.0
2022-05-17 11:10:00,88.22,88.26,88.15,88.15,47521.0,80.7079,80.7445,80.6439,80.6439,47521.0
2022-05-17 11:15:00,88.15,88.18,88.04,88.04,43483.0,80.6439,80.6714,80.5433,80.5433,43483.0
2022-05-17 11:20:00,88.03,88.3,87.87,88.17,97432.0,80.5341,80.7811,80.3877,80.6622,97432.0
2022-05-17 11:25:00,88.17,88.22,88.11,88.17,39169.0,80.6622,80.7079,80.6073,80.6622,39169.0
2022-05-17 11:30:00,88.17,88.24,88.13,88.24,67993.0,80.6622,80.7262,80.6256,80.7262,67993.0
2022-05-17 11:35:00,88.23,88.27,88.16,88.18,109947.0,80.7171,80.7537,80.6531,80.6714,109947.0
2022-05-17 11:40:00,88.17,88.19,88.08,88.15,31865.0,80.6622,80.6805,80.5799,80.6439,31865.0
2022-05-17 11:45:00,88.15,88.16,88.0,88.09,23883.0,80.6439,80.6531,80.5067,80.589,23883.0
2022-05-17 11:50:00,88.11,88.45,88.08,88.42,55974.0,80.6073,80.9184,80.5799,80.8909,55974.0
2022-05-17 11:55:00,88.4,88.56,88.39,88.47,35576.0,80.8726,81.019,80.8635,80.9367,35576.0
2022-05-17 12:00:00,88.48,88.48,88.32,88.36,16740.0,80.9458,80.9458,80.7994,80.836,16740.0
2022-05-17 12:05:00,88.37,88.37,88.16,88.25,14910.0,80.8452,80.8452,80.6531,80.7354,14910.0
2022-05-17 12:10:00,88.21,88.36,88.16,88.33,11002.0,80.6988,80.836,80.6531,80.8086,11002.0
2022-05-17 12:15:00,88.4,88.56,88.4,88.51,14311.0,80.8726,81.019,80.8726,80.9733,14311.0
2022-05-17 12:20:00,88.51,88.54,88.39,88.39,18890.0,80.9733,81.0007,80.8635,80.8635,18890.0
2022-05-17 12:25:00,88.39,88.55,88.36,88.38,15783.0,80.8635,81.0098,80.836,80.8543,15783.0
2022-05-17 12:30:00,88.39,88.49,88.37,88.45,21505.0,80.8635,80.955,80.8452,80.9184,21505.0
2022-05-17 12:35:00,88.47,88.63,88.45,88.6,11214.0,80.9367,81.083,80.9184,81.0556,11214.0
2022-05-17 12:40:00,88.6,88.71,88.55,88.71,14475.0,81.0556,81.1562,81.0098,81.1562,14475.0
2022-05-17 12:45:00,88.7,88.89,88.67,88.8,42419.0,81.1471,81.3209,81.1196,81.2386,42419.0
2022-05-17 12:50:00,88.8,88.94,88.79,88.92,14691.0,81.2386,81.3666,81.2294,81.3483,14691.0
2022-05-17 12:55:00,88.94,89.07,88.84,89.02,36015.0,81.3666,81.4856,81.2752,81.4398,36015.0
2022-05-17 13:00:00,89.0,89.04,88.86,88.98,14678.0,81.4215,81.4581,81.2935,81.4032,14678.0
2022-05-17 13:05:00,88.98,89.03,88.77,88.81,109856.0,81.4032,81.449,81.2111,81.2477,109856.0
2022-05-17 13:10:00,88.8,88.86,88.77,88.84,22047.0,81.2386,81.2935,81.2111,81.2752,22047.0
2022-05-17 13:15:00,88.84,88.9,88.82,88.83,39240.0,81.2752,81.33,81.2569,81.266,39240.0
2022-05-17 13:20:00,88.83,88.85,88.76,88.76,18648.0,81.266,81.2843,81.202,81.202,18648.0
2022-05-17 13:25:00,88.75,88.82,88.73,88.73,13213.0,81.1928,81.2569,81.1745,81.1745,13213.0
2022-05-17 13:30:00,88.73,88.8,88.65,88.69,18999.0,81.1745,81.2386,81.1013,81.1379,18999.0
2022-05-17 13:35:00,88.7,88.77,88.66,88.77,10915.0,81.1471,81.2111,81.1105,81.2111,10915.0
2022-05-17 13:40:00,88.76,88.82,88.74,88.76,10126.0,81.202,81.2569,81.1837,81.202,10126.0
2022-05-17 13:45:00,88.74,88.76,88.65,88.66,35394.0,81.1837,81.202,81.1013,81.1105,35394.0
2022-05-17 13:50:00,88.65,88.71,88.63,88.67,60235.0,81.1013,81.1562,81.083,81.1196,60235.0
2022-05-17 13:55:00,88.67,88.67,88.55,88.55,18125.0,81.1196,81.1196,81.0098,81.0098,18125.0
2022-05-17 14:00:00,88.57,88.69,88.53,88.61,14021.0,81.0281,81.1379,80.9915,81.0647,14021.0
2022-05-17 14:05:00,88.63,88.76,88.58,88.7,38767.0,81.083,81.202,81.0373,81.1471,38767.0
2022-05-17 14:10:00,88.71,88.71,88.32,88.45,37922.0,81.1562,81.1562,80.7994,80.9184,37922.0
2022-05-17 14:15:00,88.47,88.53,88.32,88.46,27513.0,80.9367,80.9915,80.7994,80.9275,27513.0
2022-05-17 14:20:00,88.39,88.4,88.09,88.34,31096.0,80.8635,80.8726,80.589,80.8177,31096.0
2022-05-17 14:25:00,88.37,88.43,88.24,88.25,36879.0,80.8452,80.9001,80.7262,80.7354,36879.0
2022-05-17 14:30:00,88.24,88.26,88.12,88.16,47112.0,80.7262,80.7445,80.6165,80.6531,47112.0
2022-05-17 14:35:00,88.14,88.29,88.04,88.27,41794.0,80.6348,80.772,80.5433,80.7537,41794.0
2022-05-17 14:40:00,88.27,88.41,88.25,88.37,134885.0,80.7537,80.8818,80.7354,80.8452,134885.0
2022-05-17 14:45:00,88.37,88.56,88.34,88.55,115330.0,80.8452,81.019,80.8177,81.0098,115330.0
2022-05-17 14:50:00,88.55,88.56,88.29,88.3,88743.0,81.0098,81.019,80.772,80.7811,88743.0
2022-05-17 14:55:00,88.3,88.36,88.24,88.32,80878.0,80.7811,80.836,80.7262,80.7994,80878.0
2022-05-17 15:00:00,88.33,88.51,88.29,88.41,73516.0,80.8086,80.9733,80.772,80.8818,73516.0
2022-05-17 15:05:00,88.4,88.5,88.33,88.45,75331.0,80.8726,80.9641,80.8086,80.9184,75331.0
2022-05-17 15:10:00,88.45,88.46,88.37,88.41,70459.0,80.9184,80.9275,80.8452,80.8818,70459.0
2022-05-17 15:15:00,88.42,88.54,88.38,88.54,67597.0,80.8909,81.0007,80.8543,81.0007,67597.0
2022-05-17 15:20:00,88.52,88.57,88.47,88.5,91488.0,80.9824,81.0281,80.9367,80.9641,91488.0
2022-05-17 15:25:00,88.51,88.58,88.5,88.55,61576.0,80.9733,81.0373,80.9641,81.0098,61576.0
2022-05-17 15:30:00,88.54,88.62,88.45,88.53,75165.0,81.0007,81.0739,80.9184,80.9915,75165.0
2022-05-17 15:35:00,88.54,88.57,88.49,88.55,83424.0,81.0007,81.0281,80.955,81.0098,83424.0
2022-05-17 15:40:00,88.55,88.73,88.52,88.73,73782.0,81.0098,81.1745,80.9824,81.1745,73782.0
2022-05-17 15:45:00,88.72,88.72,88.45,88.51,77796.0,81.1654,81.1654,80.9184,80.9733,77796.0
2022-05-17 15:50:00,88.54,88.61,88.43,88.51,102115.0,81.0007,81.0647,80.9001,80.9733,102115.0
2022-05-17 15:55:00,88.5,88.67,88.48,88.64,202394.0,80.9641,81.1196,80.9458,81.0922,202394.0
2022-05-18 09:30:00,88.2,88.46,87.53,87.69,130203.0,80.6896,80.9275,80.0767,80.2231,130203.0
2022-05-18 09:35:00,87.65,88.02,87.43,87.49,35718.0,80.1865,80.525,79.9852,80.0401,35718.0
2022-05-18 09:40:00,87.46,87.6,87.1,87.59,43782.0,80.0127,80.1407,79.6833,80.1316,43782.0
2022-05-18 09:45:00,87.56,87.67,87.53,87.59,24124.0,80.1041,80.2048,80.0767,80.1316,24124.0
2022-05-18 09:50:00,87.62,87.62,87.18,87.22,32798.0,80.159,80.159,79.7565,79.7931,32798.0
2022-05-18 09:55:00,87.25,87.36,86.83,87.08,34909.0,79.8205,79.9212,79.4363,79.665,34909.0
2022-05-18 10:00:00,87.08,87.13,86.53,86.61,35529.0,79.665,79.7108,79.1619,79.235,35529.0
2022-05-18 10:05:00,86.59,86.67,86.37,86.44,71251.0,79.2167,79.2899,79.0155,79.0795,71251.0
2022-05-18 10:10:00,86.44,86.46,86.24,86.42,18808.0,79.0795,79.0978,78.8965,79.0612,18808.0
2022-05-18 10:15:00,86.47,86.56,86.35,86.53,23729.0,79.107,79.1893,78.9972,79.1619,23729.0
2022-05-18 10:20:00,86.5,86.7,86.37,86.4,15683.0,79.1344,79.3174,79.0155,79.0429,15683.0
2022-05-18 10:25:00,86.4,86.43,86.32,86.4,20619.0,79.0429,79.0704,78.9697,79.0429,20619.0
2022-05-18 10:30:00,86.42,86.48,86.19,86.27,26958.0,79.0612,79.1161,78.8508,78.924,26958.0
2022-05-18 10:35:00,86.29,86.4,86.17,86.4,20763.0,78.9423,79.0429,78.8325,79.0429,20763.0
2022-05-18 10:40:00,86.4,86.58,86.4,86.51,18604.0,79.0429,79.2076,79.0429,79.1436,18604.0
2022-05-18 10:45:00,86.47,86.47,85.88,85.9,35571.0,79.107,79.107,78.5672,78.5855,35571.0
2022-05-18 10:50:00,85.89,85.93,85.71,85.89,31341.0,78.5763,78.6129,78.4117,78.5763,31341.0
2022-05-18 10:55:00,85.91,86.0,85.76,85.78,29196.0,78.5946,78.677,78.4574,78.4757,29196.0
2022-05-18 11:00:00,85.79,85.8,85.42,85.45,56588.0,78.4849,78.494,78.1464,78.1738,56588.0
2022-05-18 11:05:00,85.46,85.5,85.23,85.25,44532.0,78.183,78.2196,77.9725,77.9908,44532.0
2022-05-18 11:10:00,85.23,85.42,85.14,85.21,40671.0,77.9725,78.1464,77.8902,77.9543,40671.0
2022-05-18 11:15:00,85.2,85.4,84.81,84.84,48135.0,77.9451,78.1281,77.5883,77.6158,48135.0
2022-05-18 11:20:00,84.82,84.89,84.73,84.75,60601.0,77.5975,77.6615,77.5151,77.5334,60601.0
2022-05-18 11:25:00,84.77,85.03,84.74,85.03,81074.0,77.5517,77.7896,77.5243,77.7896,81074.0
2022-05-18 11:30:00,85.07,85.41,85.02,85.41,16402.0,77.8262,78.1372,77.7804,78.1372,16402.0
2022-05-18 11:35:00,85.44,85.52,85.24,85.25,24939.0,78.1647,78.2379,77.9817,77.9908,24939.0
2022-05-18 11:40:00,85.2,85.27,85.15,85.22,13025.0,77.9451,78.0091,77.8994,77.9634,13025.0
2022-05-18 11:45:00,85.26,85.26,84.75,84.88,81491.0,78.0,78.0,77.5334,77.6524,81491.0
2022-05-18 11:50:00,84.87,84.93,84.77,84.79,15783.0,77.6432,77.6981,77.5517,77.57,15783.0
2022-05-18 11:55:00,84.82,85.01,84.77,84.95,9676.0,77.5975,77.7713,77.5517,77.7164,9676.0
2022-05-18 12:00:00,84.92,84.93,84.7,84.7,16923.0,77.6889,77.6981,77.4877,77.4877,16923.0
2022-05-18 12:05:00,84.67,84.67,84.37,84.47,36797.0,77.4602,77.4602,77.1858,77.2773,36797.0
2022-05-18 12:10:00,84.43,84.65,84.41,84.62,14563.0,77.2407,77.4419,77.2224,77.4145,14563.0
2022-05-18 12:15:00,84.61,84.86,84.58,84.61,16043.0,77.4053,77.6341,77.3779,77.4053,16043.0
2022-05-18 12:20:00,84.63,84.63,84.35,84.35,20935.0,77.4236,77.4236,77.1675,77.1675,20935.0
2022-05-18 12:25:00,84.34,84.75,84.34,84.71,28993.0,77.1583,77.5334,77.1583,77.4968,28993.0
2022-05-18 12:30:00,84.7,84.7,84.59,84.67,25687.0,77.4877,77.4877,77.387,77.4602,25687.0
2022-05-18 12:35:00,84.69,84.86,84.59,84.79,41218.0,77.4785,77.6341,77.387,77.57,41218.0
2022-05-18 12:40:00,84.79,84.96,84.71,84.76,54319.0,77.57,77.7255,77.4968,77.5426,54319.0
2022-05-18 12:45:00,84.78,84.97,84.72,84.97,56773.0,77.5609,77.7347,77.506,77.7347,56773.0
2022-05-18 12:50:00,85.0,85.16,84.96,85.04,73047.0,77.7621,77.9085,77.7255,77.7987,73047.0
2022-05-18 12:55:00,85.04,85.22,84.98,85.12,93156.0,77.7987,77.9634,77.7438,77.8719,93156.0
2022-05-18 13:00:00,85.09,85.09,84.84,84.97,44306.0,77.8445,77.8445,77.6158,77.7347,44306.0
2022-05-18 13:05:00,84.95,84.97,84.75,84.8,60760.0,77.7164,77.7347,77.5334,77.5792,60760.0
2022-05-18 13:10:00,84.8,84.85,84.52,84.66,161294.0,77.5792,77.6249,77.323,77.4511,161294.0
2022-05-18 13:15:00,84.66,84.76,84.62,84.7,54396.0,77.4511,77.5426,77.4145,77.4877,54396.0
2022-05-18 13:20:00,84.68,85.0,84.68,84.81,19397.0,77.4694,77.7621,77.4694,77.5883,19397.0
2022-05-18 13:25:00,84.8,85.0,84.8,84.95,17098.0,77.5792,77.7621,77.5792,77.7164,17098.0
2022-05-18 13:30:00,84.94,85.1,84.94,85.01,13859.0,77.7072,77.8536,77.7072,77.7713,13859.0
2022-05-18 13:35:00,85.03,85.34,85.03,85.31,28122.0,77.7896,78.0732,77.7896,78.0457,28122.0
2022-05-18 13:40:00,85.32,85.33,84.79,84.96,41806.0,78.0549,78.064,77.57,77.7255,41806.0
2022-05-18 13:45:00,84.96,85.02,84.84,84.94,24053.0,77.7255,77.7804,77.6158,77.7072,24053.0
2022-05-18 13:50:00,84.92,85.0,84.84,84.92,57316.0,77.6889,77.7621,77.6158,77.6889,57316.0
2022-05-18 13:55:00,84.91,84.91,84.72,84.79,13662.0,77.6798,77.6798,77.506,77.57,13662.0
2022-05-18 14:00:00,84.8,84.81,84.57,84.7,12273.0,77.5792,77.5883,77.3687,77.4877,12273.0
2022-05-18 14:05:00,84.72,84.76,84.61,84.71,16396.0,77.506,77.5426,77.4053,77.4968,16396.0
2022-05-18 14:10:00,84.72,84.75,84.5,84.55,42510.0,77.506,77.5334,77.3047,77.3505,42510.0
2022-05-18 14:15:00,84.56,84.79,84.45,84.78,18068.0,77.3596,77.57,77.259,77.5609,18068.0
2022-05-18 14:20:00,84.77,84.84,84.64,84.65,17388.0,77.5517,77.6158,77.4328,77.4419,17388.0
2022-05-18 14:25:00,84.65,84.95,84.65,84.88,15779.0,77.4419,77.7164,77.4419,77.6524,15779.0
2022-05-18 14:30:00,84.86,84.86,84.55,84.6,21991.0,77.6341,77.6341,77.3505,77.3962,21991.0
2022-05-18 14:35:00,84.59,84.59,84.35,84.44,23412.0,77.387,77.387,77.1675,77.2498,23412.0
2022-05-18 14:40:00,84.45,84.59,84.45,84.48,14431.0,77.259,77.387,77.259,77.2864,14431.0
2022-05-18 14:45:00,84.47,84.6,84.33,84.58,23424.0,77.2773,77.3962,77.1492,77.3779,23424.0
2022-05-18 14:50:00,84.62,84.73,84.57,84.59,23296.0,77.4145,77.5151,77.3687,77.387,23296.0
2022-05-18 14:55:00,84.59,84.72,84.46,84.49,41015.0,77.387,77.506,77.2681,77.2956,41015.0
2022-05-18 15:00:00,84.48,84.61,84.48,84.54,24781.0,77.2864,77.4053,77.2864,77.3413,24781.0
2022-05-18 15:05:00,84.54,84.67,84.54,84.57,15327.0,77.3413,77.4602,77.3413,77.3687,15327.0
2022-05-18 15:10:00,84.57,84.69,84.52,84.52,18412.0,77.3687,77.4785,77.323,77.323,18412.0
2022-05-18 15:15:00,84.54,84.63,84.51,84.54,16153.0,77.3413,77.4236,77.3139,77.3413,16153.0
2022-05-18 15:20:00,84.55,84.64,84.35,84.37,16414.0,77.3505,77.4328,77.1675,77.1858,16414.0
2022-05-18 15:25:00,84.38,84.39,84.24,84.26,35281.0,77.1949,77.2041,77.0668,77.0851,35281.0
2022-05-18 15:30:00,84.27,84.31,84.18,84.23,27957.0,77.0943,77.1309,77.012,77.0577,27957.0
2022-05-18 15:35:00,84.23,84.68,84.18,84.65,24959.0,77.0577,77.4694,77.012,77.4419,24959.0
2022-05-18 15:40:00,84.65,84.73,84.42,84.53,48273.0,77.4419,77.5151,77.2315,77.3322,48273.0
2022-05-18 15:45:00,84.54,84.71,84.45,84.56,82911.0,77.3413,77.4968,77.259,77.3596,82911.0
2022-05-18 15:50:00,84.54,84.7,84.43,84.45,80030.0,77.3413,77.4877,77.2407,77.259,80030.0
2022-05-18 15:55:00,84.45,84.59,84.3,84.57,213665.0,77.259,77.387,77.1217,77.3687,213665.0
2022-05-19 09:30:00,83.37,83.99,82.69,83.92,160937.0,76.2709,76.8381,75.6488,76.7741,160937.0
2022-05-19 09:35:00,83.9,84.25,83.31,83.42,58668.0,76.7558,77.076,76.216,76.3167,58668.0
2022-05-19 09:40:00,83.42,84.23,83.38,84.13,57986.0,76.3167,77.0577,76.2801,76.9662,57986.0
2022-05-19 09:45:00,84.07,84.07,83.12,83.13,66711.0,76.9113,76.9113,76.0422,76.0514,66711.0
2022-05-19 09:50:00,83.12,83.42,82.95,83.4,48876.0,76.0422,76.3167,75.8867,76.2984,48876.0
2022-05-19 09:55:00,83.45,83.65,83.17,83.23,25976.0,76.3441,76.5271,76.088,76.1429,25976.0
2022-05-19 10:00:00,83.23,83.56,83.06,83.14,53796.0,76.1429,76.4448,75.9873,76.0605,53796.0
2022-05-19 10:05:00,83.15,83.15,82.72,82.74,37723.0,76.0697,76.0697,75.6763,75.6946,37723.0
2022-05-19 10:10:00,82.75,83.18,82.69,83.11,46714.0,75.7037,76.0971,75.6488,76.0331,46714.0
2022-05-19 10:15:00,83.13,83.27,83.01,83.1,95879.0,76.0514,76.1794,75.9416,76.0239,95879.0
2022-05-19 10:20:00,83.09,83.52,83.09,83.4,76083.0,76.0148,76.4082,76.0148,76.2984,76083.0
2022-05-19 10:25:00,83.37,83.37,82.83,82.9,30960.0,76.2709,76.2709,75.7769,75.841,30960.0
2022-05-19 10:30:00,82.87,82.91,82.65,82.72,24719.0,75.8135,75.8501,75.6122,75.6763,24719.0
2022-05-19 10:35:00,82.73,82.87,82.46,82.67,30487.0,75.6854,75.8135,75.4384,75.6305,30487.0
2022-05-19 10:40:00,82.69,82.69,82.09,82.16,37032.0,75.6488,75.6488,75.0999,75.164,37032.0
2022-05-19 10:45:00,82.18,82.4,81.96,82.05,35807.0,75.1823,75.3835,74.981,75.0633,35807.0
2022-05-19 10:50:00,82.05,82.07,81.77,81.95,51467.0,75.0633,75.0816,74.8072,74.9718,51467.0
2022-05-19 10:55:00,81.97,82.07,81.63,81.66,45072.0,74.9901,75.0816,74.6791,74.7065,45072.0
2022-05-19 11:00:00,81.71,82.0,81.67,81.86,40974.0,74.7523,75.0176,74.7157,74.8895,40974.0
2022-05-19 11:05:00,81.87,81.97,81.45,81.63,56189.0,74.8987,74.9901,74.5144,74.6791,56189.0
2022-05-19 11:10:00,81.64,82.07,81.64,81.88,114682.0,74.6882,75.0816,74.6882,74.9078,114682.0
2022-05-19 11:15:00,81.87,82.32,81.82,82.3,25666.0,74.8987,75.3103,74.8529,75.292,25666.0
2022-05-19 11:20:00,82.28,82.37,82.07,82.37,22794.0,75.2737,75.3561,75.0816,75.3561,22794.0
2022-05-19 11:25:00,82.37,82.4,82.23,82.39,34267.0,75.3561,75.3835,75.228,75.3744,34267.0
2022-05-19 11:30:00,82.41,82.78,82.39,82.76,29744.0,75.3927,75.7312,75.3744,75.7129,29744.0
2022-05-19 11:35:00,82.73,83.16,82.67,83.13,28762.0,75.6854,76.0788,75.6305,76.0514,28762.0
2022-05-19 11:40:00,83.13,83.65,83.13,83.44,24020.0,76.0514,76.5271,76.0514,76.335,24020.0
2022-05-19 11:45:00,83.43,83.46,83.26,83.43,31054.0,76.3258,76.3533,76.1703,76.3258,31054.0
2022-05-19 11:50:00,83.44,83.47,83.11,83.15,43875.0,76.335,76.3624,76.0331,76.0697,43875.0
2022-05-19 11:55:00,83.13,83.25,82.91,83.23,44441.0,76.0514,76.1611,75.8501,76.1429,44441.0
2022-05-19 12:00:00,83.26,83.28,83.04,83.17,30181.0,76.1703,76.1886,75.969,76.088,30181.0
2022-05-19 12:05:00,83.18,83.36,83.11,83.3,27951.0,76.0971,76.2618,76.0331,76.2069,27951.0
2022-05-19 12:10:00,83.3,83.53,83.29,83.46,36989.0,76.2069,76.4173,76.1977,76.3533,36989.0
2022-05-19 12:15:00,83.46,83.61,83.39,83.41,30635.0,76.3533,76.4905,76.2892,76.3075,30635.0
2022-05-19 12:20:00,83.42,83.43,83.15,83.29,27859.0,76.3167,76.3258,76.0697,76.1977,27859.0
2022-05-19 12:25:00,83.29,83.37,83.19,83.3,24004.0,76.1977,76.2709,76.1063,76.2069,24004.0
2022-05-19 12:30:00,83.32,83.4,83.05,83.11,34609.0,76.2252,76.2984,75.9782,76.0331,34609.0
2022-05-19 12:35:00,83.09,83.2,82.87,82.93,34601.0,76.0148,76.1154,75.8135,75.8684,34601.0
2022-05-19 12:40:00,82.96,82.97,82.25,82.59,53681.0,75.8958,75.905,75.2463,75.5573,53681.0
2022-05-19 12:45:00,82.57,82.66,82.33,82.57,111650.0,75.5391,75.6214,75.3195,75.5391,111650.0
2022-05-19 12:50:00,82.58,82.8,82.57,82.74,25601.0,75.5482,75.7495,75.5391,75.6946,25601.0
2022-05-19 12:55:00,82.72,82.92,82.63,82.92,14053.0,75.6763,75.8592,75.5939,75.8592,14053.0
2022-05-19 13:00:00,82.93,83.06,82.93,83.06,15986.0,75.8684,75.9873,75.8684,75.9873,15986.0
2022-05-19 13:05:00,83.08,83.34,83.08,83.21,14600.0,76.0056,76.2435,76.0056,76.1246,14600.0
2022-05-19 13:10:00,83.25,83.25,82.94,83.02,19305.0,76.1611,76.1611,75.8775,75.9507,19305.0
2022-05-19 13:15:00,83.0,83.26,82.97,83.26,17774.0,75.9324,76.1703,75.905,76.1703,17774.0
2022-05-19 13:20:00,83.25,83.5,83.2,83.42,18984.0,76.1611,76.3899,76.1154,76.3167,18984.0
2022-05-19 13:25:00,83.44,83.64,83.36,83.41,15659.0,76.335,76.5179,76.2618,76.3075,15659.0
2022-05-19 13:30:00,83.37,83.68,83.33,83.49,18616.0,76.2709,76.5545,76.2343,76.3807,18616.0
2022-05-19 13:35:00,83.47,83.77,83.37,83.77,13650.0,76.3624,76.6369,76.2709,76.6369,13650.0
2022-05-19 13:40:00,83.76,83.76,83.61,83.65,15992.0,76.6277,76.6277,76.4905,76.5271,15992.0
2022-05-19 13:45:00,83.66,83.67,83.3,83.31,15828.0,76.5362,76.5454,76.2069,76.216,15828.0
2022-05-19 13:50:00,83.34,83.99,83.32,83.95,15641.0,76.2435,76.8381,76.2252,76.8015,15641.0
2022-05-19 13:55:00,83.96,84.22,83.96,84.05,20654.0,76.8107,77.0486,76.8107,76.893,20654.0
2022-05-19 14:00:00,84.08,84.08,83.87,83.99,14281.0,76.9205,76.9205,76.7284,76.8381,14281.0
2022-05-19 14:05:00,83.96,84.09,83.89,84.07,23298.0,76.8107,76.9296,76.7467,76.9113,23298.0
2022-05-19 14:10:00,84.09,84.22,83.91,83.94,25968.0,76.9296,77.0486,76.7649,76.7924,25968.0
2022-05-19 14:15:00,83.99,84.04,83.87,83.88,15436.0,76.8381,76.8839,76.7284,76.7375,15436.0
2022-05-19 14:20:00,83.88,84.09,83.82,84.06,29592.0,76.7375,76.9296,76.6826,76.9022,29592.0
2022-05-19 14:25:00,84.12,84.14,83.94,83.96,35907.0,76.9571,76.9754,76.7924,76.8107,35907.0
2022-05-19 14:30:00,84.03,84.06,83.86,83.97,27187.0,76.8747,76.9022,76.7192,76.8198,27187.0
2022-05-19 14:35:00,83.98,84.24,83.92,84.11,16942.0,76.829,77.0668,76.7741,76.9479,16942.0
2022-05-19 14:40:00,84.12,84.15,83.89,84.14,19516.0,76.9571,76.9845,76.7467,76.9754,19516.0
2022-05-19 14:45:00,84.19,84.37,84.18,84.37,16543.0,77.0211,77.1858,77.012,77.1858,16543.0
2022-05-19 14:50:00,84.38,84.48,84.32,84.38,19660.0,77.1949,77.2864,77.14,77.1949,19660.0
2022-05-19 14:55:00,84.41,84.43,84.21,84.43,13608.0,77.2224,77.2407,77.0394,77.2407,13608.0
2022-05-19 15:00:00,84.43,84.72,84.4,84.64,23337.0,77.2407,77.506,77.2132,77.4328,23337.0
2022-05-19 15:05:00,84.65,84.68,84.41,84.42,16480.0,77.4419,77.4694,77.2224,77.2315,16480.0
2022-05-19 15:10:00,84.42,84.45,84.28,84.4,21729.0,77.2315,77.259,77.1034,77.2132,21729.0
2022-05-19 15:15:00,84.42,84.44,84.19,84.24,17700.0,77.2315,77.2498,77.0211,77.0668,17700.0
2022-05-19 15:20:00,84.26,84.26,83.98,83.99,15965.0,77.0851,77.0851,76.829,76.8381,15965.0
2022-05-19 15:25:00,83.97,84.12,83.91,83.92,25599.0,76.8198,76.9571,76.7649,76.7741,25599.0
2022-05-19 15:30:00,83.93,84.02,83.81,83.84,39584.0,76.7832,76.8656,76.6735,76.7009,39584.0
2022-05-19 15:35:00,83.84,83.9,83.7,83.8,33911.0,76.7009,76.7558,76.5728,76.6643,33911.0
2022-05-19 15:40:00,83.8,84.1,83.76,84.09,34689.0,76.6643,76.9388,76.6277,76.9296,34689.0
2022-05-19 15:45:00,84.1,84.17,83.79,83.87,53778.0,76.9388,77.0028,76.6552,76.7284,53778.0
2022-05-19 15:50:00,83.89,83.91,83.69,83.89,76438.0,76.7467,76.7649,76.5637,76.7467,76438.0
2022-05-19 15:55:00,83.87,83.99,83.83,83.87,180489.0,76.7284,76.8381,76.6918,76.7284,180489.0
2022-05-20 09:30:00,84.56,85.36,84.22,85.0,130199.0,77.3596,78.0915,77.0486,77.7621,130199.0
2022-05-20 09:35:00,84.94,85.07,84.61,85.04,18641.0,77.7072,77.8262,77.4053,77.7987,18641.0
2022-05-20 09:40:00,84.99,85.0,84.65,84.82,12530.0,77.753,77.7621,77.4419,77.5975,12530.0
2022-05-20 09:45:00,84.81,84.96,84.61,84.93,32005.0,77.5883,77.7255,77.4053,77.6981,32005.0
2022-05-20 09:50:00,84.88,84.91,84.51,84.63,12687.0,77.6524,77.6798,77.3139,77.4236,12687.0
2022-05-20 09:55:00,84.61,84.98,84.61,84.98,14644.0,77.4053,77.7438,77.4053,77.7438,14644.0
2022-05-20 10:00:00,85.0,85.05,84.33,84.37,15810.0,77.7621,77.8079,77.1492,77.1858,15810.0
2022-05-20 10:05:00,84.45,84.45,83.92,83.97,21721.0,77.259,77.259,76.7741,76.8198,21721.0
2022-05-20 10:10:00,84.0,84.1,83.88,83.95,23770.0,76.8473,76.9388,76.7375,76.8015,23770.0
2022-05-20 10:15:00,84.0,84.16,83.94,83.95,10802.0,76.8473,76.9937,76.7924,76.8015,10802.0
2022-05-20 10:20:00,83.96,84.01,83.78,84.01,15681.0,76.8107,76.8564,76.646,76.8564,15681.0
2022-05-20 10:25:00,84.01,84.03,83.71,83.75,9271.0,76.8564,76.8747,76.582,76.6186,9271.0
2022-05-20 10:30:00,83.72,83.78,83.56,83.7,14517.0,76.5911,76.646,76.4448,76.5728,14517.0
2022-05-20 10:35:00,83.72,83.73,83.39,83.46,11511.0,76.5911,76.6003,76.2892,76.3533,11511.0
2022-05-20 10:40:00,83.51,83.56,83.41,83.54,20322.0,76.399,76.4448,76.3075,76.4265,20322.0
2022-05-20 10:45:00,83.55,83.67,83.5,83.52,17643.0,76.4356,76.5454,76.3899,76.4082,17643.0
2022-05-20 10:50:00,83.54,83.59,83.26,83.34,22610.0,76.4265,76.4722,76.1703,76.2435,22610.0
2022-05-20 10:55:00,83.36,83.51,83.34,83.4,29892.0,76.2618,76.399,76.2435,76.2984,29892.0
2022-05-20 11:00:00,83.39,83.7,83.39,83.63,28976.0,76.2892,76.5728,76.2892,76.5088,28976.0
2022-05-20 11:05:00,83.65,83.72,83.4,83.41,24718.0,76.5271,76.5911,76.2984,76.3075,24718.0
2022-05-20 11:10:00,83.38,83.42,83.05,83.38,21590.0,76.2801,76.3167,75.9782,76.2801,21590.0
2022-05-20 11:15:00,83.35,83.36,83.05,83.13,30968.0,76.2526,76.2618,75.9782,76.0514,30968.0
2022-05-20 11:20:00,83.13,83.25,83.1,83.13,21385.0,76.0514,76.1611,76.0239,76.0514,21385.0
2022-05-20 11:25:00,83.1,83.3,83.07,83.1,38217.0,76.0239,76.2069,75.9965,76.0239,38217.0
2022-05-20 11:30:00,83.09,83.37,83.09,83.25,11701.0,76.0148,76.2709,76.0148,76.1611,11701.0
2022-05-20 11:35:00,83.24,83.26,82.93,83.03,19232.0,76.152,76.1703,75.8684,75.9599,19232.0
2022-05-20 11:40:00,83.07,83.21,82.96,82.98,11440.0,75.9965,76.1246,75.8958,75.9141,11440.0
2022-05-20 11:45:00,82.98,83.22,82.98,83.19,15185.0,75.9141,76.1337,75.9141,76.1063,15185.0
2022-05-20 11:50:00,83.22,83.39,83.14,83.17,9371.0,76.1337,76.2892,76.0605,76.088,9371.0
2022-05-20 11:55:00,83.18,83.28,83.12,83.14,12120.0,76.0971,76.1886,76.0422,76.0605,12120.0
2022-05-20 12:00:00,83.15,83.35,83.1,83.27,23623.0,76.0697,76.2526,76.0239,76.1794,23623.0
2022-05-20 12:05:00,83.26,83.38,82.97,82.99,26643.0,76.1703,76.2801,75.905,75.9233,26643.0
2022-05-20 12:10:00,82.95,83.06,82.82,82.97,16187.0,75.8867,75.9873,75.7678,75.905,16187.0
2022-05-20 12:15:00,83.01,83.1,82.75,82.86,35310.0,75.9416,76.0239,75.7037,75.8044,35310.0
2022-05-20 12:20:00,82.86,83.07,82.82,83.06,13846.0,75.8044,75.9965,75.7678,75.9873,13846.0
2022-05-20 12:25:00,83.05,83.05,82.89,83.01,7223.0,75.9782,75.9782,75.8318,75.9416,7223.0
2022-05-20 12:30:00,83.02,83.23,83.0,83.03,32441.0,75.9507,76.1429,75.9324,75.9599,32441.0
2022-05-20 12:35:00,83.0,83.02,82.71,82.82,56310.0,75.9324,75.9507,75.6671,75.7678,56310.0
2022-05-20 12:40:00,82.82,82.82,82.57,82.59,16000.0,75.7678,75.7678,75.5391,75.5573,16000.0
2022-05-20 12:45:00,82.59,82.89,82.53,82.89,47950.0,75.5573,75.8318,75.5025,75.8318,47950.0
2022-05-20 12:50:00,82.88,82.91,82.7,82.73,26200.0,75.8227,75.8501,75.658,75.6854,26200.0
2022-05-20 12:55:00,82.74,82.96,82.7,82.91,16623.0,75.6946,75.8958,75.658,75.8501,16623.0
2022-05-20 13:00:00,82.92,82.92,82.55,82.65,16031.0,75.8592,75.8592,75.5208,75.6122,16031.0
2022-05-20 13:05:00,82.6,82.81,82.48,82.54,11407.0,75.5665,75.7586,75.4567,75.5116,11407.0
2022-05-20 13:10:00,82.56,82.6,82.43,82.5,12264.0,75.5299,75.5665,75.411,75.475,12264.0
2022-05-20 13:15:00,82.51,82.56,82.44,82.45,30944.0,75.4842,75.5299,75.4201,75.4293,30944.0
2022-05-20 13:20:00,82.44,82.55,82.36,82.48,19628.0,75.4201,75.5208,75.3469,75.4567,19628.0
2022-05-20 13:25:00,82.47,82.53,82.29,82.29,15038.0,75.4476,75.5025,75.2829,75.2829,15038.0
2022-05-20 13:30:00,82.29,82.59,82.29,82.57,40643.0,75.2829,75.5573,75.2829,75.5391,40643.0
2022-05-20 13:35:00,82.55,82.71,82.42,82.69,49984.0,75.5208,75.6671,75.4018,75.6488,49984.0
2022-05-20 13:40:00,82.67,82.81,82.54,82.75,13448.0,75.6305,75.7586,75.5116,75.7037,13448.0
2022-05-20 13:45:00,82.73,82.84,82.63,82.66,23047.0,75.6854,75.7861,75.5939,75.6214,23047.0
2022-05-20 13:50:00,82.63,82.75,82.47,82.65,15240.0,75.5939,75.7037,75.4476,75.6122,15240.0
2022-05-20 13:55:00,82.69,82.75,82.59,82.63,19142.0,75.6488,75.7037,75.5573,75.5939,19142.0
2022-05-20 14:00:00,82.65,82.73,82.54,82.65,17305.0,75.6122,75.6854,75.5116,75.6122,17305.0
2022-05-20 14:05:00,82.63,82.63,82.42,82.58,19449.0,75.5939,75.5939,75.4018,75.5482,19449.0
2022-05-20 14:10:00,82.6,82.87,82.57,82.79,24489.0,75.5665,75.8135,75.5391,75.7403,24489.0
2022-05-20 14:15:00,82.79,82.86,82.59,82.65,11702.0,75.7403,75.8044,75.5573,75.6122,11702.0
2022-05-20 14:20:00,82.61,82.83,82.55,82.76,16446.0,75.5756,75.7769,75.5208,75.7129,16446.0
2022-05-20 14:25:00,82.74,82.83,82.73,82.8,16576.0,75.6946,75.7769,75.6854,75.7495,16576.0
2022-05-20 14:30:00,82.81,82.83,82.56,82.61,19844.0,75.7586,75.7769,75.5299,75.5756,19844.0
2022-05-20 14:35:00,82.59,82.78,82.59,82.74,9400.0,75.5573,75.7312,75.5573,75.6946,9400.0
2022-05-20 14:40:00,82.71,82.96,82.7,82.95,8508.0,75.6671,75.8958,75.658,75.8867,8508.0
2022-05-20 14:45:00,82.93,82.98,82.84,82.95,10731.0,75.8684,75.9141,75.7861,75.8867,10731.0
2022-05-20 14:50:00,82.95,83.13,82.9,83.07,18799.0,75.8867,76.0514,75.841,75.9965,18799.0
2022-05-20 14:55:00,83.03,83.06,82.88,82.89,13702.0,75.9599,75.9873,75.8227,75.8318,13702.0
2022-05-20 15:00:00,82.87,82.98,82.74,82.81,11351.0,75.8135,75.9141,75.6946,75.7586,11351.0
2022-05-20 15:05:00,82.8,82.83,82.7,82.77,10674.0,75.7495,75.7769,75.658,75.722,10674.0
2022-05-20 15:10:00,82.79,82.79,82.7,82.77,9996.0,75.7403,75.7403,75.658,75.722,9996.0
2022-05-20 15:15:00,82.77,82.93,82.77,82.88,21123.0,75.722,75.8684,75.722,75.8227,21123.0
2022-05-20 15:20:00,82.9,82.98,82.81,82.87,15033.0,75.841,75.9141,75.7586,75.8135,15033.0
2022-05-20 15:25:00,82.87,83.06,82.81,83.05,27864.0,75.8135,75.9873,75.7586,75.9782,27864.0
2022-05-20 15:30:00,83.05,83.32,82.92,83.29,21100.0,75.9782,76.2252,75.8592,76.1977,21100.0
2022-05-20 15:35:00,83.29,83.62,83.22,83.44,26302.0,76.1977,76.4996,76.1337,76.335,26302.0
2022-05-20 15:40:00,83.47,83.78,83.45,83.59,38680.0,76.3624,76.646,76.3441,76.4722,38680.0
2022-05-20 15:45:00,83.58,83.65,83.45,83.62,38858.0,76.463,76.5271,76.3441,76.4996,38858.0
2022-05-20 15:50:00,83.63,83.83,83.59,83.75,77017.0,76.5088,76.6918,76.4722,76.6186,77017.0
2022-05-20 15:55:00,83.76,84.02,83.66,84.0,170688.0,76.6277,76.8656,76.5362,76.8473,170688.0
2022-05-23 09:30:00,84.99,85.76,84.94,85.69,128410.0,77.753,78.4574,77.7072,78.3934,128410.0
2022-05-23 09:35:00,85.73,85.95,85.13,85.17,42733.0,78.43,78.6312,77.8811,77.9177,42733.0
2022-05-23 09:40:00,85.11,85.85,85.0,85.85,28749.0,77.8628,78.5398,77.7621,78.5398,28749.0
2022-05-23 09:45:00,85.83,86.31,85.63,86.29,18211.0,78.5215,78.9606,78.3385,78.9423,18211.0
2022-05-23 09:50:00,86.24,86.27,85.88,85.92,28412.0,78.8965,78.924,78.5672,78.6038,28412.0
2022-05-23 09:55:00,85.89,86.48,85.89,86.46,37531.0,78.5763,79.1161,78.5763,79.0978,37531.0
2022-05-23 10:00:00,86.47,86.48,85.68,86.12,36499.0,79.107,79.1161,78.3842,78.7868,36499.0
2022-05-23 10:05:00,86.16,86.42,85.98,86.3,28632.0,78.8234,79.0612,78.6587,78.9514,28632.0
2022-05-23 10:10:00,86.29,86.52,86.14,86.4,33007.0,78.9423,79.1527,78.8051,79.0429,33007.0
2022-05-23 10:15:00,86.41,86.61,86.36,86.54,27148.0,79.0521,79.235,79.0063,79.171,27148.0
2022-05-23 10:20:00,86.5,86.63,86.36,86.61,12957.0,79.1344,79.2533,79.0063,79.235,12957.0
2022-05-23 10:25:00,86.65,86.82,86.39,86.77,13970.0,79.2716,79.4272,79.0338,79.3814,13970.0
2022-05-23 10:30:00,86.81,86.86,86.47,86.49,16715.0,79.418,79.4638,79.107,79.1253,16715.0
2022-05-23 10:35:00,86.51,86.55,86.4,86.47,15329.0,79.1436,79.1801,79.0429,79.107,15329.0
2022-05-23 10:40:00,86.5,86.54,86.11,86.18,21316.0,79.1344,79.171,78.7776,78.8417,21316.0
2022-05-23 10:45:00,86.21,86.28,86.0,86.15,13053.0,78.8691,78.9331,78.677,78.8142,13053.0
2022-05-23 10:50:00,86.12,86.23,85.86,86.07,18865.0,78.7868,78.8874,78.5489,78.741,18865.0
2022-05-23 10:55:00,86.03,86.26,86.03,86.17,13724.0,78.7044,78.9148,78.7044,78.8325,13724.0
2022-05-23 11:00:00,86.15,86.49,86.06,86.44,10514.0,78.8142,79.1253,78.7319,79.0795,10514.0
2022-05-23 11:05:00,86.44,86.57,86.35,86.49,10995.0,79.0795,79.1984,78.9972,79.1253,10995.0
2022-05-23 11:10:00,86.55,86.65,86.48,86.65,44612.0,79.1801,79.2716,79.1161,79.2716,44612.0
2022-05-23 11:15:00,86.67,86.85,86.62,86.83,16963.0,79.2899,79.4546,79.2442,79.4363,16963.0
2022-05-23 11:20:00,86.84,86.93,86.75,86.89,48255.0,79.4455,79.5278,79.3631,79.4912,48255.0
2022-05-23 11:25:00,86.87,87.08,86.87,87.03,16598.0,79.4729,79.665,79.4729,79.6193,16598.0
2022-05-23 11:30:00,87.04,87.18,86.97,86.97,14555.0,79.6284,79.7565,79.5644,79.5644,14555.0
2022-05-23 11:35:00,86.93,86.93,86.66,86.72,27472.0,79.5278,79.5278,79.2808,79.3357,27472.0
2022-05-23 11:40:00,86.72,86.72,86.57,86.6,8029.0,79.3357,79.3357,79.1984,79.2259,8029.0
2022-05-23 11:45:00,86.6,86.69,86.57,86.69,8074.0,79.2259,79.3082,79.1984,79.3082,8074.0
2022-05-23 11:50:00,86.72,86.73,86.67,86.72,13904.0,79.3357,79.3448,79.2899,79.3357,13904.0
2022-05-23 11:55:00,86.72,86.88,86.71,86.83,10218.0,79.3357,79.482,79.3265,79.4363,10218.0
2022-05-23 12:00:00,86.83,86.96,86.81,86.88,11183.0,79.4363,79.5552,79.418,79.482,11183.0
2022-05-23 12:05:00,86.87,86.95,86.77,86.85,12028.0,79.4729,79.5461,79.3814,79.4546,12028.0
2022-05-23 12:10:00,86.82,86.83,86.69,86.69,6809.0,79.4272,79.4363,79.3082,79.3082,6809.0
2022-05-23 12:15:00,86.7,86.77,86.69,86.76,7503.0,79.3174,79.3814,79.3082,79.3723,7503.0
2022-05-23 12:20:00,86.76,86.89,86.76,86.87,12509.0,79.3723,79.4912,79.3723,79.4729,12509.0
2022-05-23 12:25:00,86.87,86.9,86.73,86.8,11756.0,79.4729,79.5003,79.3448,79.4089,11756.0
2022-05-23 12:30:00,86.77,86.77,86.62,86.74,8757.0,79.3814,79.3814,79.2442,79.354,8757.0
2022-05-23 12:35:00,86.74,87.0,86.74,87.0,8084.0,79.354,79.5918,79.354,79.5918,8084.0
2022-05-23 12:40:00,87.02,87.03,86.93,87.01,7466.0,79.6101,79.6193,79.5278,79.601,7466.0
2022-05-23 12:45:00,87.08,87.08,86.68,86.69,15538.0,79.665,79.665,79.2991,79.3082,15538.0
2022-05-23 12:50:00,86.68,86.71,86.31,86.36,15744.0,79.2991,79.3265,78.9606,79.0063,15744.0
2022-05-23 12:55:00,86.36,86.6,86.34,86.6,16464.0,79.0063,79.2259,78.988,79.2259,16464.0
2022-05-23 13:00:00,86.64,86.81,86.58,86.79,5528.0,79.2625,79.418,79.2076,79.3997,5528.0
2022-05-23 13:05:00,86.77,86.81,86.69,86.81,9213.0,79.3814,79.418,79.3082,79.418,9213.0
2022-05-23 13:10:00,86.8,86.82,86.7,86.81,9641.0,79.4089,79.4272,79.3174,79.418,9641.0
2022-05-23 13:15:00,86.8,86.8,86.4,86.46,10458.0,79.4089,79.4089,79.0429,79.0978,10458.0
2022-05-23 13:20:00,86.45,86.62,86.33,86.61,8575.0,79.0887,79.2442,78.9789,79.235,8575.0
2022-05-23 13:25:00,86.63,86.75,86.63,86.74,8407.0,79.2533,79.3631,79.2533,79.354,8407.0
2022-05-23 13:30:00,86.73,86.92,86.68,86.9,10373.0,79.3448,79.5186,79.2991,79.5003,10373.0
2022-05-23 13:35:00,86.87,86.94,86.82,86.84,8817.0,79.4729,79.5369,79.4272,79.4455,8817.0
2022-05-23 13:40:00,86.84,86.98,86.82,86.96,6163.0,79.4455,79.5735,79.4272,79.5552,6163.0
2022-05-23 13:45:00,86.92,86.99,86.88,86.95,7454.0,79.5186,79.5827,79.482,79.5461,7454.0
2022-05-23 13:50:00,86.96,87.08,86.94,86.94,9490.0,79.5552,79.665,79.5369,79.5369,9490.0
2022-05-23 13:55:00,86.94,87.11,86.92,87.11,7693.0,79.5369,79.6925,79.5186,79.6925,7693.0
2022-05-23 14:00:00,87.12,87.15,87.01,87.1,10152.0,79.7016,79.7291,79.601,79.6833,10152.0
2022-05-23 14:05:00,87.13,87.21,87.04,87.18,13024.0,79.7108,79.7839,79.6284,79.7565,13024.0
2022-05-23 14:10:00,87.18,87.25,87.14,87.21,9858.0,79.7565,79.8205,79.7199,79.7839,9858.0
2022-05-23 14:15:00,87.2,87.23,87.14,87.21,9866.0,79.7748,79.8022,79.7199,79.7839,9866.0
2022-05-23 14:20:00,87.21,87.21,87.02,87.1,23431.0,79.7839,79.7839,79.6101,79.6833,23431.0
2022-05-23 14:25:00,87.11,87.16,87.05,87.12,9169.0,79.6925,79.7382,79.6376,79.7016,9169.0
2022-05-23 14:30:00,87.12,87.2,87.05,87.16,9309.0,79.7016,79.7748,79.6376,79.7382,9309.0
2022-05-23 14:35:00,87.16,87.21,87.13,87.19,6904.0,79.7382,79.7839,79.7108,79.7657,6904.0
2022-05-23 14:40:00,87.2,87.26,87.12,87.26,9750.0,79.7748,79.8297,79.7016,79.8297,9750.0
2022-05-23 14:45:00,87.27,87.29,87.05,87.09,9977.0,79.8388,79.8571,79.6376,79.6742,9977.0
2022-05-23 14:50:00,87.09,87.18,86.95,87.0,20087.0,79.6742,79.7565,79.5461,79.5918,20087.0
2022-05-23 14:55:00,87.01,87.04,86.86,86.88,12882.0,79.601,79.6284,79.4638,79.482,12882.0
2022-05-23 15:00:00,86.89,87.03,86.89,87.03,9912.0,79.4912,79.6193,79.4912,79.6193,9912.0
2022-05-23 15:05:00,87.05,87.08,87.0,87.06,20103.0,79.6376,79.665,79.5918,79.6467,20103.0
2022-05-23 15:10:00,87.06,87.06,86.81,86.85,11541.0,79.6467,79.6467,79.418,79.4546,11541.0
2022-05-23 15:15:00,86.86,86.93,86.82,86.92,12745.0,79.4638,79.5278,79.4272,79.5186,12745.0
2022-05-23 15:20:00,86.91,86.94,86.77,86.81,12564.0,79.5095,79.5369,79.3814,79.418,12564.0
2022-05-23 15:25:00,86.81,86.97,86.77,86.92,36846.0,79.418,79.5644,79.3814,79.5186,36846.0
2022-05-23 15:30:00,86.91,87.05,86.91,87.0,17447.0,79.5095,79.6376,79.5095,79.5918,17447.0
2022-05-23 15:35:00,87.01,87.07,86.69,86.69,29514.0,79.601,79.6559,79.3082,79.3082,29514.0
2022-05-23 15:40:00,86.7,86.72,86.55,86.62,27995.0,79.3174,79.3357,79.1801,79.2442,27995.0
2022-05-23 15:45:00,86.63,86.63,86.43,86.45,47653.0,79.2533,79.2533,79.0704,79.0887,47653.0
2022-05-23 15:50:00,86.45,86.69,86.41,86.53,61417.0,79.0887,79.3082,79.0521,79.1619,61417.0
2022-05-23 15:55:00,86.52,86.6,86.45,86.58,152358.0,79.1527,79.2259,79.0887,79.2076,152358.0
2022-05-24 09:30:00,86.4,87.08,86.31,86.36,86598.0,79.0429,79.665,78.9606,79.0063,86598.0
2022-05-24 09:35:00,86.33,86.64,86.3,86.45,34575.0,78.9789,79.2625,78.9514,79.0887,34575.0
2022-05-24 09:40:00,86.47,87.38,86.47,87.29,21434.0,79.107,79.9395,79.107,79.8571,21434.0
2022-05-24 09:45:00,87.46,87.55,87.22,87.35,24993.0,80.0127,80.095,79.7931,79.912,24993.0
2022-05-24 09:50:00,87.35,87.41,87.21,87.24,13173.0,79.912,79.9669,79.7839,79.8114,13173.0
2022-05-24 09:55:00,87.22,87.43,87.11,87.29,16894.0,79.7931,79.9852,79.6925,79.8571,16894.0
2022-05-24 10:00:00,87.29,87.32,86.91,86.91,49303.0,79.8571,79.8846,79.5095,79.5095,49303.0
2022-05-24 10:05:00,86.93,87.0,86.74,86.81,19098.0,79.5278,79.5918,79.354,79.418,19098.0
2022-05-24 10:10:00,86.82,86.82,86.5,86.53,17966.0,79.4272,79.4272,79.1344,79.1619,17966.0
2022-05-24 10:15:00,86.51,86.55,86.2,86.23,21946.0,79.1436,79.1801,78.86,78.8874,21946.0
2022-05-24 10:20:00,86.24,86.48,86.24,86.3,18284.0,78.8965,79.1161,78.8965,78.9514,18284.0
2022-05-24 10:25:00,86.26,86.29,86.04,86.26,19089.0,78.9148,78.9423,78.7136,78.9148,19089.0
2022-05-24 10:30:00,86.25,86.25,86.09,86.15,11575.0,78.9057,78.9057,78.7593,78.8142,11575.0
2022-05-24 10:35:00,86.11,86.33,85.99,86.26,17777.0,78.7776,78.9789,78.6678,78.9148,17777.0
2022-05-24 10:40:00,86.28,86.28,85.97,86.0,13887.0,78.9331,78.9331,78.6495,78.677,13887.0
2022-05-24 10:45:00,86.0,86.13,85.84,85.84,8633.0,78.677,78.7959,78.5306,78.5306,8633.0
2022-05-24 10:50:00,85.82,86.02,85.71,86.02,17437.0,78.5123,78.6953,78.4117,78.6953,17437.0
2022-05-24 10:55:00,86.03,86.21,86.02,86.16,20041.0,78.7044,78.8691,78.6953,78.8234,20041.0
2022-05-24 11:00:00,86.17,86.28,86.13,86.17,10309.0,78.8325,78.9331,78.7959,78.8325,10309.0
2022-05-24 11:05:00,86.17,86.22,86.09,86.2,9658.0,78.8325,78.8782,78.7593,78.86,9658.0
2022-05-24 11:10:00,86.2,86.22,86.03,86.06,10682.0,78.86,78.8782,78.7044,78.7319,10682.0
2022-05-24 11:15:00,86.05,86.13,85.82,85.83,13332.0,78.7227,78.7959,78.5123,78.5215,13332.0
2022-05-24 11:20:00,85.82,85.88,85.72,85.82,10500.0,78.5123,78.5672,78.4208,78.5123,10500.0
2022-05-24 11:25:00,85.84,85.95,85.75,85.94,7066.0,78.5306,78.6312,78.4483,78.6221,7066.0
2022-05-24 11:30:00,85.94,85.99,85.84,85.91,14639.0,78.6221,78.6678,78.5306,78.5946,14639.0
2022-05-24 11:35:00,85.91,86.04,85.87,85.99,6855.0,78.5946,78.7136,78.5581,78.6678,6855.0
2022-05-24 11:40:00,86.01,86.24,86.01,86.24,13279.0,78.6861,78.8965,78.6861,78.8965,13279.0
2022-05-24 11:45:00,86.22,86.55,86.17,86.55,16248.0,78.8782,79.1801,78.8325,79.1801,16248.0
2022-05-24 11:50:00,86.57,86.57,86.33,86.33,8189.0,79.1984,79.1984,78.9789,78.9789,8189.0
2022-05-24 11:55:00,86.34,86.56,86.34,86.37,9528.0,78.988,79.1893,78.988,79.0155,9528.0
2022-05-24 12:00:00,86.35,86.41,86.27,86.3,8936.0,78.9972,79.0521,78.924,78.9514,8936.0
2022-05-24 12:05:00,86.29,86.43,86.29,86.43,7195.0,78.9423,79.0704,78.9423,79.0704,7195.0
2022-05-24 12:10:00,86.42,86.51,86.38,86.46,8517.0,79.0612,79.1436,79.0246,79.0978,8517.0
2022-05-24 12:15:00,86.47,86.59,86.31,86.37,12378.0,79.107,79.2167,78.9606,79.0155,12378.0
2022-05-24 12:20:00,86.36,86.45,86.34,86.44,7678.0,79.0063,79.0887,78.988,79.0795,7678.0
2022-05-24 12:25:00,86.45,86.48,86.37,86.38,7901.0,79.0887,79.1161,79.0155,79.0246,7901.0
2022-05-24 12:30:00,86.38,86.41,86.26,86.33,16254.0,79.0246,79.0521,78.9148,78.9789,16254.0
2022-05-24 12:35:00,86.34,86.38,86.11,86.15,8563.0,78.988,79.0246,78.7776,78.8142,8563.0
2022-05-24 12:40:00,86.15,86.21,86.12,86.19,7801.0,78.8142,78.8691,78.7868,78.8508,7801.0
2022-05-24 12:45:00,86.18,86.3,86.13,86.28,7299.0,78.8417,78.9514,78.7959,78.9331,7299.0
2022-05-24 12:50:00,86.27,86.4,86.26,86.37,6922.0,78.924,79.0429,78.9148,79.0155,6922.0
2022-05-24 12:55:00,86.38,86.6,86.37,86.46,14635.0,79.0246,79.2259,79.0155,79.0978,14635.0
2022-05-24 13:00:00,86.44,86.45,86.27,86.3,5272.0,79.0795,79.0887,78.924,78.9514,5272.0
2022-05-24 13:05:00,86.27,86.38,86.26,86.34,10485.0,78.924,79.0246,78.9148,78.988,10485.0
2022-05-24 13:10:00,86.33,86.37,86.3,86.33,6156.0,78.9789,79.0155,78.9514,78.9789,6156.0
2022-05-24 13:15:00,86.33,86.38,86.23,86.32,8605.0,78.9789,79.0246,78.8874,78.9697,8605.0
2022-05-24 13:20:00,86.29,86.33,86.18,86.26,11383.0,78.9423,78.9789,78.8417,78.9148,11383.0
2022-05-24 13:25:00,86.25,86.37,86.21,86.37,11009.0,78.9057,79.0155,78.8691,79.0155,11009.0
2022-05-24 13:30:00,86.35,86.35,86.19,86.3,8960.0,78.9972,78.9972,78.8508,78.9514,8960.0
2022-05-24 13:35:00,86.31,86.42,86.27,86.36,10821.0,78.9606,79.0612,78.924,79.0063,10821.0
2022-05-24 13:40:00,86.39,86.58,86.39,86.52,10001.0,79.0338,79.2076,79.0338,79.1527,10001.0
2022-05-24 13:45:00,86.52,86.62,86.47,86.6,8378.0,79.1527,79.2442,79.107,79.2259,8378.0
2022-05-24 13:50:00,86.61,86.64,86.55,86.63,12039.0,79.235,79.2625,79.1801,79.2533,12039.0
2022-05-24 13:55:00,86.64,86.72,86.57,86.61,10851.0,79.2625,79.3357,79.1984,79.235,10851.0
2022-05-24 14:00:00,86.62,86.66,86.43,86.43,10774.0,79.2442,79.2808,79.0704,79.0704,10774.0
2022-05-24 14:05:00,86.43,86.75,86.41,86.67,18126.0,79.0704,79.3631,79.0521,79.2899,18126.0
2022-05-24 14:10:00,86.7,86.91,86.7,86.84,10495.0,79.3174,79.5095,79.3174,79.4455,10495.0
2022-05-24 14:15:00,86.85,86.92,86.78,86.91,11424.0,79.4546,79.5186,79.3906,79.5095,11424.0
2022-05-24 14:20:00,86.9,87.03,86.81,87.01,14496.0,79.5003,79.6193,79.418,79.601,14496.0
2022-05-24 14:25:00,87.04,87.09,86.98,87.02,9998.0,79.6284,79.6742,79.5735,79.6101,9998.0
2022-05-24 14:30:00,87.01,87.14,86.97,87.14,11981.0,79.601,79.7199,79.5644,79.7199,11981.0
2022-05-24 14:35:00,87.15,87.28,87.11,87.25,18292.0,79.7291,79.848,79.6925,79.8205,18292.0
2022-05-24 14:40:00,87.22,87.26,87.01,87.03,11467.0,79.7931,79.8297,79.601,79.6193,11467.0
2022-05-24 14:45:00,87.04,87.08,86.85,86.93,23837.0,79.6284,79.665,79.4546,79.5278,23837.0
2022-05-24 14:50:00,86.9,86.93,86.81,86.88,12397.0,79.5003,79.5278,79.418,79.482,12397.0
2022-05-24 14:55:00,86.87,87.03,86.85,86.99,10752.0,79.4729,79.6193,79.4546,79.5827,10752.0
2022-05-24 15:00:00,86.98,87.24,86.98,87.21,14073.0,79.5735,79.8114,79.5735,79.7839,14073.0
2022-05-24 15:05:00,87.2,87.33,87.2,87.31,11947.0,79.7748,79.8937,79.7748,79.8754,11947.0
2022-05-24 15:10:00,87.34,87.48,87.34,87.45,18526.0,79.9029,80.031,79.9029,80.0035,18526.0
2022-05-24 15:15:00,87.45,87.51,87.39,87.46,17437.0,80.0035,80.0584,79.9486,80.0127,17437.0
2022-05-24 15:20:00,87.47,87.59,87.35,87.54,25235.0,80.0218,80.1316,79.912,80.0858,25235.0
2022-05-24 15:25:00,87.53,87.6,87.44,87.58,15727.0,80.0767,80.1407,79.9944,80.1224,15727.0
2022-05-24 15:30:00,87.6,87.62,87.41,87.44,27030.0,80.1407,80.159,79.9669,79.9944,27030.0
2022-05-24 15:35:00,87.46,87.77,87.44,87.69,27960.0,80.0127,80.2963,79.9944,80.2231,27960.0
2022-05-24 15:40:00,87.69,87.84,87.62,87.65,28295.0,80.2231,80.3603,80.159,80.1865,28295.0
2022-05-24 15:45:00,87.65,87.88,87.62,87.78,37112.0,80.1865,80.3969,80.159,80.3054,37112.0
2022-05-24 15:50:00,87.87,87.91,87.61,87.64,44691.0,80.3877,80.4243,80.1499,80.1773,44691.0
2022-05-24 15:55:00,87.62,87.79,87.61,87.79,137962.0,80.159,80.3146,80.1499,80.3146,137962.0
2022-05-25 09:30:00,87.63,87.94,87.54,87.89,67858.0,80.1682,80.4518,80.0858,80.406,67858.0
2022-05-25 09:35:00,87.84,88.19,87.65,87.75,32511.0,80.3603,80.6805,80.1865,80.278,32511.0
2022-05-25 09:40:00,87.85,87.92,87.58,87.85,21879.0,80.3695,80.4335,80.1224,80.3695,21879.0
2022-05-25 09:45:00,87.91,87.94,87.58,87.59,19736.0,80.4243,80.4518,80.1224,80.1316,19736.0
2022-05-25 09:50:00,87.6,88.12,87.6,88.06,16718.0,80.1407,80.6165,80.1407,80.5616,16718.0
2022-05-25 09:55:00,88.11,88.3,88.03,88.05,14555.0,80.6073,80.7811,80.5341,80.5524,14555.0
2022-05-25 10:00:00,88.05,88.05,87.6,87.8,13610.0,80.5524,80.5524,80.1407,80.3237,13610.0
2022-05-25 10:05:00,87.85,87.94,87.65,87.9,10383.0,80.3695,80.4518,80.1865,80.4152,10383.0
2022-05-25 10:10:00,87.95,88.0,87.57,87.68,23681.0,80.4609,80.5067,80.1133,80.2139,23681.0
2022-05-25 10:15:00,87.7,87.81,87.58,87.75,15019.0,80.2322,80.3329,80.1224,80.278,15019.0
2022-05-25 10:20:00,87.76,87.94,87.63,87.87,14240.0,80.2871,80.4518,80.1682,80.3877,14240.0
2022-05-25 10:25:00,87.9,88.06,87.74,88.04,12208.0,80.4152,80.5616,80.2688,80.5433,12208.0
2022-05-25 10:30:00,88.06,88.41,88.04,88.4,28230.0,80.5616,80.8818,80.5433,80.8726,28230.0
2022-05-25 10:35:00,88.43,88.43,88.3,88.38,21644.0,80.9001,80.9001,80.7811,80.8543,21644.0
2022-05-25 10:40:00,88.4,88.4,88.09,88.26,18189.0,80.8726,80.8726,80.589,80.7445,18189.0
2022-05-25 10:45:00,88.27,88.27,88.06,88.18,21452.0,80.7537,80.7537,80.5616,80.6714,21452.0
2022-05-25 10:50:00,88.2,88.35,88.2,88.26,16648.0,80.6896,80.8269,80.6896,80.7445,16648.0
2022-05-25 10:55:00,88.31,88.44,88.31,88.43,13540.0,80.7903,80.9092,80.7903,80.9001,13540.0
2022-05-25 11:00:00,88.44,88.57,88.38,88.57,18314.0,80.9092,81.0281,80.8543,81.0281,18314.0
2022-05-25 11:05:00,88.56,88.75,88.55,88.71,20188.0,81.019,81.1928,81.0098,81.1562,20188.0
2022-05-25 11:10:00,88.68,88.77,88.61,88.73,12719.0,81.1288,81.2111,81.0647,81.1745,12719.0
2022-05-25 11:15:00,88.75,88.83,88.62,88.82,27593.0,81.1928,81.266,81.0739,81.2569,27593.0
2022-05-25 11:20:00,88.84,88.9,88.76,88.86,12714.0,81.2752,81.33,81.202,81.2935,12714.0
2022-05-25 11:25:00,88.84,88.87,88.76,88.79,15108.0,81.2752,81.3026,81.202,81.2294,15108.0
2022-05-25 11:30:00,88.77,88.87,88.66,88.67,14863.0,81.2111,81.3026,81.1105,81.1196,14863.0
2022-05-25 11:35:00,88.71,88.75,88.29,88.47,22286.0,81.1562,81.1928,80.772,80.9367,22286.0
2022-05-25 11:40:00,88.47,88.56,88.33,88.55,9792.0,80.9367,81.019,80.8086,81.0098,9792.0
2022-05-25 11:45:00,88.56,88.59,88.49,88.54,14153.0,81.019,81.0464,80.955,81.0007,14153.0
2022-05-25 11:50:00,88.53,88.53,88.43,88.52,13151.0,80.9915,80.9915,80.9001,80.9824,13151.0
2022-05-25 11:55:00,88.54,88.62,88.52,88.56,8033.0,81.0007,81.0739,80.9824,81.019,8033.0
2022-05-25 12:00:00,88.57,88.67,88.54,88.57,10707.0,81.0281,81.1196,81.0007,81.0281,10707.0
2022-05-25 12:05:00,88.57,88.6,88.26,88.36,20926.0,81.0281,81.0556,80.7445,80.836,20926.0
2022-05-25 12:10:00,88.36,88.51,88.32,88.44,8543.0,80.836,80.9733,80.7994,80.9092,8543.0
2022-05-25 12:15:00,88.44,88.49,88.38,88.38,8139.0,80.9092,80.955,80.8543,80.8543,8139.0
2022-05-25 12:20:00,88.38,88.43,88.21,88.3,8965.0,80.8543,80.9001,80.6988,80.7811,8965.0
2022-05-25 12:25:00,88.33,88.39,88.27,88.29,7769.0,80.8086,80.8635,80.7537,80.772,7769.0
2022-05-25 12:30:00,88.34,88.46,88.34,88.45,13910.0,80.8177,80.9275,80.8177,80.9184,13910.0
2022-05-25 12:35:00,88.44,88.47,88.28,88.38,8835.0,80.9092,80.9367,80.7628,80.8543,8835.0
2022-05-25 12:40:00,88.4,88.57,88.4,88.55,8889.0,80.8726,81.0281,80.8726,81.0098,8889.0
2022-05-25 12:45:00,88.56,88.56,88.47,88.49,7298.0,81.019,81.019,80.9367,80.955,7298.0
2022-05-25 12:50:00,88.46,88.47,88.34,88.47,8204.0,80.9275,80.9367,80.8177,80.9367,8204.0
2022-05-25 12:55:00,88.46,88.54,88.44,88.53,7136.0,80.9275,81.0007,80.9092,80.9915,7136.0
2022-05-25 13:00:00,88.51,88.54,88.46,88.5,7963.0,80.9733,81.0007,80.9275,80.9641,7963.0
2022-05-25 13:05:00,88.51,88.55,88.46,88.49,8014.0,80.9733,81.0098,80.9275,80.955,8014.0
2022-05-25 13:10:00,88.49,88.51,88.32,88.4,7747.0,80.955,80.9733,80.7994,80.8726,7747.0
2022-05-25 13:15:00,88.44,88.65,88.43,88.63,10946.0,80.9092,81.1013,80.9001,81.083,10946.0
2022-05-25 13:20:00,88.67,88.67,88.59,88.67,10150.0,81.1196,81.1196,81.0464,81.1196,10150.0
2022-05-25 13:25:00,88.66,88.7,88.55,88.69,7734.0,81.1105,81.1471,81.0098,81.1379,7734.0
2022-05-25 13:30:00,88.67,88.69,88.61,88.65,8021.0,81.1196,81.1379,81.0647,81.1013,8021.0
2022-05-25 13:35:00,88.65,88.76,88.63,88.67,9173.0,81.1013,81.202,81.083,81.1196,9173.0
2022-05-25 13:40:00,88.69,88.74,88.63,88.7,9856.0,81.1379,81.1837,81.083,81.1471,9856.0
2022-05-25 13:45:00,88.71,88.76,88.63,88.64,14165.0,81.1562,81.202,81.083,81.0922,14165.0
2022-05-25 13:50:00,88.64,88.64,88.4,88.44,12847.0,81.0922,81.0922,80.8726,80.9092,12847.0
2022-05-25 13:55:00,88.45,88.64,88.45,88.63,9212.0,80.9184,81.0922,80.9184,81.083,9212.0
2022-05-25 14:00:00,88.63,88.9,88.55,88.79,20642.0,81.083,81.33,81.0098,81.2294,20642.0
2022-05-25 14:05:00,88.84,88.84,88.21,88.43,14001.0,81.2752,81.2752,80.6988,80.9001,14001.0
2022-05-25 14:10:00,88.47,88.69,88.29,88.49,17194.0,80.9367,81.1379,80.772,80.955,17194.0
2022-05-25 14:15:00,88.52,88.78,88.48,88.6,18162.0,80.9824,81.2203,80.9458,81.0556,18162.0
2022-05-25 14:20:00,88.63,88.94,88.62,88.92,14385.0,81.083,81.3666,81.0739,81.3483,14385.0
2022-05-25 14:25:00,88.94,89.19,88.9,89.11,23582.0,81.3666,81.5954,81.33,81.5222,23582.0
2022-05-25 14:30:00,89.15,89.22,89.02,89.13,13184.0,81.5588,81.6228,81.4398,81.5405,13184.0
2022-05-25 14:35:00,89.14,89.21,88.98,89.0,16091.0,81.5496,81.6136,81.4032,81.4215,16091.0
2022-05-25 14:40:00,89.0,89.15,88.98,88.98,10684.0,81.4215,81.5588,81.4032,81.4032,10684.0
2022-05-25 14:45:00,88.98,89.13,88.96,89.04,12976.0,81.4032,81.5405,81.3849,81.4581,12976.0
2022-05-25 14:50:00,89.08,89.19,88.97,89.14,10212.0,81.4947,81.5954,81.3941,81.5496,10212.0
2022-05-25 14:55:00,89.13,89.2,89.05,89.08,17013.0,81.5405,81.6045,81.4673,81.4947,17013.0
2022-05-25 15:00:00,89.09,89.35,89.05,89.31,17623.0,81.5039,81.7417,81.4673,81.7051,17623.0
2022-05-25 15:05:00,89.29,89.39,89.22,89.33,23598.0,81.6868,81.7783,81.6228,81.7234,23598.0
2022-05-25 15:10:00,89.33,89.39,89.26,89.28,19023.0,81.7234,81.7783,81.6594,81.6777,19023.0
2022-05-25 15:15:00,89.26,89.26,89.03,89.04,19936.0,81.6594,81.6594,81.449,81.4581,19936.0
2022-05-25 15:20:00,89.03,89.1,89.01,89.04,88680.0,81.449,81.513,81.4307,81.4581,88680.0
2022-05-25 15:25:00,89.04,89.07,88.95,88.97,19386.0,81.4581,81.4856,81.3758,81.3941,19386.0
2022-05-25 15:30:00,88.98,89.05,88.95,89.05,35022.0,81.4032,81.4673,81.3758,81.4673,35022.0
2022-05-25 15:35:00,89.05,89.06,88.84,88.89,34996.0,81.4673,81.4764,81.2752,81.3209,34996.0
2022-05-25 15:40:00,88.89,88.96,88.83,88.95,25504.0,81.3209,81.3849,81.266,81.3758,25504.0
2022-05-25 15:45:00,88.95,88.96,88.75,88.82,39394.0,81.3758,81.3849,81.1928,81.2569,39394.0
2022-05-25 15:50:00,88.84,88.85,88.61,88.76,54056.0,81.2752,81.2843,81.0647,81.202,54056.0
2022-05-25 15:55:00,88.76,88.88,88.66,88.77,151236.0,81.202,81.3117,81.1105,81.2111,151236.0
2022-05-26 09:30:00,89.4,89.5,88.78,89.21,88469.0,81.7875,81.879,81.2203,81.6136,88469.0
2022-05-26 09:35:00,89.19,89.19,88.34,88.97,48615.0,81.5954,81.5954,80.8177,81.3941,48615.0
2022-05-26 09:40:00,88.95,88.98,88.48,88.7,23045.0,81.3758,81.4032,80.9458,81.1471,23045.0
2022-05-26 09:45:00,88.67,88.69,88.47,88.56,63821.0,81.1196,81.1379,80.9367,81.019,63821.0
2022-05-26 09:50:00,88.55,88.61,88.32,88.44,17481.0,81.0098,81.0647,80.7994,80.9092,17481.0
2022-05-26 09:55:00,88.44,88.44,87.74,87.75,39332.0,80.9092,80.9092,80.2688,80.278,39332.0
2022-05-26 10:00:00,87.78,87.94,87.64,87.82,70040.0,80.3054,80.4518,80.1773,80.342,70040.0
2022-05-26 10:05:00,87.78,88.08,87.68,87.96,39112.0,80.3054,80.5799,80.2139,80.4701,39112.0
2022-05-26 10:10:00,87.94,88.27,87.73,88.25,15338.0,80.4518,80.7537,80.2597,80.7354,15338.0
2022-05-26 10:15:00,88.27,88.29,88.15,88.17,18619.0,80.7537,80.772,80.6439,80.6622,18619.0
2022-05-26 10:20:00,88.18,88.34,88.04,88.34,45451.0,80.6714,80.8177,80.5433,80.8177,45451.0
2022-05-26 10:25:00,88.36,88.47,88.17,88.23,22445.0,80.836,80.9367,80.6622,80.7171,22445.0
2022-05-26 10:30:00,88.24,88.55,88.23,88.55,23096.0,80.7262,81.0098,80.7171,81.0098,23096.0
2022-05-26 10:35:00,88.58,88.89,88.58,88.89,17070.0,81.0373,81.3209,81.0373,81.3209,17070.0
2022-05-26 10:40:00,88.91,89.16,88.91,89.06,31177.0,81.3392,81.5679,81.3392,81.4764,31177.0
2022-05-26 10:45:00,89.08,89.1,88.93,89.05,15694.0,81.4947,81.513,81.3575,81.4673,15694.0
2022-05-26 10:50:00,89.07,89.09,88.94,89.06,21547.0,81.4856,81.5039,81.3666,81.4764,21547.0
2022-05-26 10:55:00,89.07,89.11,88.97,88.98,20584.0,81.4856,81.5222,81.3941,81.4032,20584.0
2022-05-26 11:00:00,88.96,89.18,88.91,89.05,20904.0,81.3849,81.5862,81.3392,81.4673,20904.0
2022-05-26 11:05:00,89.03,89.08,88.93,88.93,12588.0,81.449,81.4947,81.3575,81.3575,12588.0
2022-05-26 11:10:00,88.94,88.99,88.49,88.51,81311.0,81.3666,81.4124,80.955,80.9733,81311.0
2022-05-26 11:15:00,88.51,88.9,88.46,88.82,73631.0,80.9733,81.33,80.9275,81.2569,73631.0
2022-05-26 11:20:00,88.81,88.89,88.71,88.86,20496.0,81.2477,81.3209,81.1562,81.2935,20496.0
2022-05-26 11:25:00,88.84,88.91,88.8,88.87,14869.0,81.2752,81.3392,81.2386,81.3026,14869.0
2022-05-26 11:30:00,88.9,88.95,88.76,88.77,14613.0,81.33,81.3758,81.202,81.2111,14613.0
2022-05-26 11:35:00,88.79,88.81,88.68,88.71,20711.0,81.2294,81.2477,81.1288,81.1562,20711.0
2022-05-26 11:40:00,88.67,88.8,88.59,88.78,11282.0,81.1196,81.2386,81.0464,81.2203,11282.0
2022-05-26 11:45:00,88.78,88.81,88.48,88.59,56351.0,81.2203,81.2477,80.9458,81.0464,56351.0
2022-05-26 11:50:00,88.58,88.75,88.57,88.63,11701.0,81.0373,81.1928,81.0281,81.083,11701.0
2022-05-26 11:55:00,88.62,88.68,88.59,88.64,15806.0,81.0739,81.1288,81.0464,81.0922,15806.0
2022-05-26 12:00:00,88.64,88.79,88.64,88.72,7003.0,81.0922,81.2294,81.0922,81.1654,7003.0
2022-05-26 12:05:00,88.73,88.78,88.57,88.58,10848.0,81.1745,81.2203,81.0281,81.0373,10848.0
2022-05-26 12:10:00,88.59,88.66,88.55,88.59,8879.0,81.0464,81.1105,81.0098,81.0464,8879.0
2022-05-26 12:15:00,88.58,88.58,88.45,88.5,13431.0,81.0373,81.0373,80.9184,80.9641,13431.0
2022-05-26 12:20:00,88.53,88.61,88.51,88.55,13100.0,80.9915,81.0647,80.9733,81.0098,13100.0
2022-05-26 12:25:00,88.54,88.55,88.26,88.26,14507.0,81.0007,81.0098,80.7445,80.7445,14507.0
2022-05-26 12:30:00,88.28,88.48,88.25,88.45,12496.0,80.7628,80.9458,80.7354,80.9184,12496.0
2022-05-26 12:35:00,88.45,88.61,88.41,88.61,7924.0,80.9184,81.0647,80.8818,81.0647,7924.0
2022-05-26 12:40:00,88.62,88.7,88.59,88.59,7031.0,81.0739,81.1471,81.0464,81.0464,7031.0
2022-05-26 12:45:00,88.59,88.64,88.47,88.64,23201.0,81.0464,81.0922,80.9367,81.0922,23201.0
2022-05-26 12:50:00,88.62,88.63,88.52,88.52,18821.0,81.0739,81.083,80.9824,80.9824,18821.0
2022-05-26 12:55:00,88.55,88.68,88.53,88.63,19761.0,81.0098,81.1288,80.9915,81.083,19761.0
2022-05-26 13:00:00,88.62,88.7,88.53,88.7,29139.0,81.0739,81.1471,80.9915,81.1471,29139.0
2022-05-26 13:05:00,88.72,88.83,88.71,88.76,11147.0,81.1654,81.266,81.1562,81.202,11147.0
2022-05-26 13:10:00,88.76,88.83,88.63,88.66,13530.0,81.202,81.266,81.083,81.1105,13530.0
2022-05-26 13:15:00,88.68,88.72,88.54,88.55,15068.0,81.1288,81.1654,81.0007,81.0098,15068.0
2022-05-26 13:20:00,88.55,88.57,88.29,88.36,14799.0,81.0098,81.0281,80.772,80.836,14799.0
2022-05-26 13:25:00,88.38,88.61,88.38,88.53,7422.0,80.8543,81.0647,80.8543,80.9915,7422.0
2022-05-26 13:30:00,88.53,88.63,88.53,88.63,11446.0,80.9915,81.083,80.9915,81.083,11446.0
2022-05-26 13:35:00,88.63,88.64,88.54,88.59,7707.0,81.083,81.0922,81.0007,81.0464,7707.0
2022-05-26 13:40:00,88.59,88.64,88.48,88.56,27688.0,81.0464,81.0922,80.9458,81.019,27688.0
2022-05-26 13:45:00,88.56,88.73,88.56,88.71,8067.0,81.019,81.1745,81.019,81.1562,8067.0
2022-05-26 13:50:00,88.71,88.76,88.61,88.63,11723.0,81.1562,81.202,81.0647,81.083,11723.0
2022-05-26 13:55:00,88.64,88.82,88.63,88.73,14527.0,81.0922,81.2569,81.083,81.1745,14527.0
2022-05-26 14:00:00,88.73,88.73,88.65,88.7,14223.0,81.1745,81.1745,81.1013,81.1471,14223.0
2022-05-26 14:05:00,88.71,88.72,88.64,88.64,16039.0,81.1562,81.1654,81.0922,81.0922,16039.0
2022-05-26 14:10:00,88.64,88.64,88.57,88.64,14572.0,81.0922,81.0922,81.0281,81.0922,14572.0
2022-05-26 14:15:00,88.63,88.65,88.58,88.61,26842.0,81.083,81.1013,81.0373,81.0647,26842.0
2022-05-26 14:20:00,88.62,88.67,88.59,88.62,14425.0,81.0739,81.1196,81.0464,81.0739,14425.0
2022-05-26 14:25:00,88.64,88.66,88.43,88.45,15547.0,81.0922,81.1105,80.9001,80.9184,15547.0
2022-05-26 14:30:00,88.44,88.53,88.43,88.44,10094.0,80.9092,80.9915,80.9001,80.9092,10094.0
2022-05-26 14:35:00,88.45,88.48,88.38,88.42,17539.0,80.9184,80.9458,80.8543,80.8909,17539.0
2022-05-26 14:40:00,88.42,88.53,88.4,88.51,17411.0,80.8909,80.9915,80.8726,80.9733,17411.0
2022-05-26 14:45:00,88.51,88.65,88.51,88.6,17487.0,80.9733,81.1013,80.9733,81.0556,17487.0
2022-05-26 14:50:00,88.6,88.68,88.52,88.6,23170.0,81.0556,81.1288,80.9824,81.0556,23170.0
2022-05-26 14:55:00,88.59,88.62,88.56,88.6,15261.0,81.0464,81.0739,81.019,81.0556,15261.0
2022-05-26 15:00:00,88.6,88.62,88.51,88.54,19907.0,81.0556,81.0739,80.9733,81.0007,19907.0
2022-05-26 15:05:00,88.54,88.67,88.53,88.63,27107.0,81.0007,81.1196,80.9915,81.083,27107.0
2022-05-26 15:10:00,88.63,88.63,88.55,88.56,21513.0,81.083,81.083,81.0098,81.019,21513.0
2022-05-26 15:15:00,88.56,88.58,88.46,88.53,18856.0,81.019,81.0373,80.9275,80.9915,18856.0
2022-05-26 15:20:00,88.54,88.55,88.36,88.4,20892.0,81.0007,81.0098,80.836,80.8726,20892.0
2022-05-26 15:25:00,88.4,88.47,88.31,88.43,28646.0,80.8726,80.9367,80.7903,80.9001,28646.0
2022-05-26 15:30:00,88.42,88.5,88.35,88.45,30450.0,80.8909,80.9641,80.8269,80.9184,30450.0
2022-05-26 15:35:00,88.45,88.56,88.4,88.53,29824.0,80.9184,81.019,80.8726,80.9915,29824.0
2022-05-26 15:40:00,88.52,88.61,88.49,88.6,34990.0,80.9824,81.0647,80.955,81.0556,34990.0
2022-05-26 15:45:00,88.6,88.61,88.5,88.52,48764.0,81.0556,81.0647,80.9641,80.9824,48764.0
2022-05-26 15:50:00,88.52,88.55,88.29,88.29,61198.0,80.9824,81.0098,80.772,80.772,61198.0
2022-05-26 15:55:00,88.29,88.41,88.24,88.32,136290.0,80.772,80.8818,80.7262,80.7994,136290.0
2022-05-27 09:30:00,88.12,88.19,87.28,87.61,109164.0,80.6165,80.6805,79.848,80.1499,109164.0
2022-05-27 09:35:00,87.63,87.64,87.04,87.2,35885.0,80.1682,80.1773,79.6284,79.7748,35885.0
2022-05-27 09:40:00,87.21,87.23,86.76,86.87,54843.0,79.7839,79.8022,79.3723,79.4729,54843.0
2022-05-27 09:45:00,86.88,87.53,86.88,87.53,43919.0,79.482,80.0767,79.482,80.0767,43919.0
2022-05-27 09:50:00,87.62,87.82,87.38,87.82,32202.0,80.159,80.342,79.9395,80.342,32202.0
2022-05-27 09:55:00,87.84,87.91,87.55,87.56,18495.0,80.3603,80.4243,80.095,80.1041,18495.0
2022-05-27 10:00:00,87.56,87.68,87.43,87.48,26209.0,80.1041,80.2139,79.9852,80.031,26209.0
2022-05-27 10:05:00,87.48,87.48,87.21,87.24,15800.0,80.031,80.031,79.7839,79.8114,15800.0
2022-05-27 10:10:00,87.2,87.49,87.18,87.44,10313.0,79.7748,80.0401,79.7565,79.9944,10313.0
2022-05-27 10:15:00,87.47,87.55,87.34,87.54,15071.0,80.0218,80.095,79.9029,80.0858,15071.0
2022-05-27 10:20:00,87.54,87.73,87.51,87.66,14012.0,80.0858,80.2597,80.0584,80.1956,14012.0
2022-05-27 10:25:00,87.65,87.65,87.23,87.37,18420.0,80.1865,80.1865,79.8022,79.9303,18420.0
2022-05-27 10:30:00,87.33,87.45,87.21,87.21,15993.0,79.8937,80.0035,79.7839,79.7839,15993.0
2022-05-27 10:35:00,87.2,87.29,86.96,86.97,22375.0,79.7748,79.8571,79.5552,79.5644,22375.0
2022-05-27 10:40:00,86.99,87.09,86.94,86.99,22144.0,79.5827,79.6742,79.5369,79.5827,22144.0
2022-05-27 10:45:00,87.0,87.14,86.79,87.09,16638.0,79.5918,79.7199,79.3997,79.6742,16638.0
2022-05-27 10:50:00,87.09,87.33,87.07,87.31,12976.0,79.6742,79.8937,79.6559,79.8754,12976.0
2022-05-27 10:55:00,87.32,87.42,87.32,87.4,14590.0,79.8846,79.9761,79.8846,79.9578,14590.0
2022-05-27 11:00:00,87.4,87.48,87.17,87.24,17352.0,79.9578,80.031,79.7474,79.8114,17352.0
2022-05-27 11:05:00,87.22,87.45,87.17,87.44,14911.0,79.7931,80.0035,79.7474,79.9944,14911.0
2022-05-27 11:10:00,87.47,87.61,87.39,87.56,12621.0,80.0218,80.1499,79.9486,80.1041,12621.0
2022-05-27 11:15:00,87.62,87.75,87.61,87.71,12746.0,80.159,80.278,80.1499,80.2414,12746.0
2022-05-27 11:20:00,87.71,87.78,87.65,87.73,16804.0,80.2414,80.3054,80.1865,80.2597,16804.0
2022-05-27 11:25:00,87.74,87.86,87.6,87.64,13502.0,80.2688,80.3786,80.1407,80.1773,13502.0
2022-05-27 11:30:00,87.63,87.73,87.6,87.71,33738.0,80.1682,80.2597,80.1407,80.2414,33738.0
2022-05-27 11:35:00,87.71,87.82,87.69,87.76,19739.0,80.2414,80.342,80.2231,80.2871,19739.0
2022-05-27 11:40:00,87.75,87.96,87.75,87.95,11761.0,80.278,80.4701,80.278,80.4609,11761.0
2022-05-27 11:45:00,87.95,88.07,87.95,88.07,17099.0,80.4609,80.5707,80.4609,80.5707,17099.0
2022-05-27 11:50:00,88.06,88.13,88.06,88.09,11891.0,80.5616,80.6256,80.5616,80.589,11891.0
2022-05-27 11:55:00,88.1,88.13,88.07,88.1,10300.0,80.5982,80.6256,80.5707,80.5982,10300.0
2022-05-27 12:00:00,88.1,88.15,88.01,88.05,10950.0,80.5982,80.6439,80.5158,80.5524,10950.0
2022-05-27 12:05:00,88.06,88.08,87.92,87.98,10037.0,80.5616,80.5799,80.4335,80.4884,10037.0
2022-05-27 12:10:00,87.99,88.09,87.99,88.02,8080.0,80.4975,80.589,80.4975,80.525,8080.0
2022-05-27 12:15:00,88.0,88.07,87.97,88.07,7218.0,80.5067,80.5707,80.4792,80.5707,7218.0
2022-05-27 12:20:00,88.07,88.08,87.91,87.91,9705.0,80.5707,80.5799,80.4243,80.4243,9705.0
2022-05-27 12:25:00,87.88,88.11,87.88,88.11,11763.0,80.3969,80.6073,80.3969,80.6073,11763.0
2022-05-27 12:30:00,88.12,88.12,87.97,87.99,4989.0,80.6165,80.6165,80.4792,80.4975,4989.0
2022-05-27 12:35:00,87.98,88.24,87.95,88.24,9914.0,80.4884,80.7262,80.4609,80.7262,9914.0
2022-05-27 12:40:00,88.25,88.28,88.18,88.2,12012.0,80.7354,80.7628,80.6714,80.6896,12012.0
2022-05-27 12:45:00,88.2,88.21,88.13,88.14,6379.0,80.6896,80.6988,80.6256,80.6348,6379.0
2022-05-27 12:50:00,88.16,88.2,88.12,88.13,7198.0,80.6531,80.6896,80.6165,80.6256,7198.0
2022-05-27 12:55:00,88.13,88.17,88.1,88.13,7103.0,80.6256,80.6622,80.5982,80.6256,7103.0
2022-05-27 13:00:00,88.15,88.29,88.13,88.26,15113.0,80.6439,80.772,80.6256,80.7445,15113.0
2022-05-27 13:05:00,88.29,88.38,88.27,88.34,5331.0,80.772,80.8543,80.7537,80.8177,5331.0
2022-05-27 13:10:00,88.36,88.36,88.22,88.22,6478.0,80.836,80.836,80.7079,80.7079,6478.0
2022-05-27 13:15:00,88.21,88.24,88.19,88.2,4587.0,80.6988,80.7262,80.6805,80.6896,4587.0
2022-05-27 13:20:00,88.19,88.21,88.15,88.18,8098.0,80.6805,80.6988,80.6439,80.6714,8098.0
2022-05-27 13:25:00,88.15,88.27,88.12,88.25,6761.0,80.6439,80.7537,80.6165,80.7354,6761.0
2022-05-27 13:30:00,88.25,88.32,88.21,88.21,9248.0,80.7354,80.7994,80.6988,80.6988,9248.0
2022-05-27 13:35:00,88.21,88.25,88.15,88.2,16156.0,80.6988,80.7354,80.6439,80.6896,16156.0
2022-05-27 13:40:00,88.2,88.2,88.11,88.14,9912.0,80.6896,80.6896,80.6073,80.6348,9912.0
2022-05-27 13:45:00,88.15,88.19,88.14,88.17,6808.0,80.6439,80.6805,80.6348,80.6622,6808.0
2022-05-27 13:50:00,88.19,88.28,88.19,88.23,9137.0,80.6805,80.7628,80.6805,80.7171,9137.0
2022-05-27 13:55:00,88.22,88.33,88.22,88.29,8108.0,80.7079,80.8086,80.7079,80.772,8108.0
2022-05-27 14:00:00,88.28,88.3,88.25,88.28,6500.0,80.7628,80.7811,80.7354,80.7628,6500.0
2022-05-27 14:05:00,88.29,88.35,88.22,88.35,7820.0,80.772,80.8269,80.7079,80.8269,7820.0
2022-05-27 14:10:00,88.36,88.37,88.3,88.37,4781.0,80.836,80.8452,80.7811,80.8452,4781.0
2022-05-27 14:15:00,88.38,88.43,88.37,88.41,8483.0,80.8543,80.9001,80.8452,80.8818,8483.0
2022-05-27 14:20:00,88.43,88.43,88.39,88.42,8962.0,80.9001,80.9001,80.8635,80.8909,8962.0
2022-05-27 14:25:00,88.41,88.43,88.33,88.34,9298.0,80.8818,80.9001,80.8086,80.8177,9298.0
2022-05-27 14:30:00,88.33,88.34,88.25,88.27,12716.0,80.8086,80.8177,80.7354,80.7537,12716.0
2022-05-27 14:35:00,88.26,88.35,88.24,88.35,15208.0,80.7445,80.8269,80.7262,80.8269,15208.0
2022-05-27 14:40:00,88.34,88.36,88.28,88.3,13045.0,80.8177,80.836,80.7628,80.7811,13045.0
2022-05-27 14:45:00,88.31,88.34,88.23,88.27,9382.0,80.7903,80.8177,80.7171,80.7537,9382.0
2022-05-27 14:50:00,88.27,88.32,88.21,88.26,23852.0,80.7537,80.7994,80.6988,80.7445,23852.0
2022-05-27 14:55:00,88.26,88.6,88.25,88.5,126341.0,80.7445,81.0556,80.7354,80.9641,126341.0
2022-05-27 15:00:00,88.48,88.57,88.48,88.55,13935.0,80.9458,81.0281,80.9458,81.0098,13935.0
2022-05-27 15:05:00,88.53,88.62,88.5,88.61,12709.0,80.9915,81.0739,80.9641,81.0647,12709.0
2022-05-27 15:10:00,88.59,88.6,88.5,88.53,12626.0,81.0464,81.0556,80.9641,80.9915,12626.0
2022-05-27 15:15:00,88.54,88.55,88.45,88.45,10582.0,81.0007,81.0098,80.9184,80.9184,10582.0
2022-05-27 15:20:00,88.47,88.58,88.44,88.56,36330.0,80.9367,81.0373,80.9092,81.019,36330.0
2022-05-27 15:25:00,88.56,88.64,88.56,88.62,17509.0,81.019,81.0922,81.019,81.0739,17509.0
2022-05-27 15:30:00,88.62,88.66,88.57,88.62,22006.0,81.0739,81.1105,81.0281,81.0739,22006.0
2022-05-27 15:35:00,88.61,88.62,88.53,88.6,20876.0,81.0647,81.0739,80.9915,81.0556,20876.0
2022-05-27 15:40:00,88.6,88.76,88.59,88.76,27532.0,81.0556,81.202,81.0464,81.202,27532.0
2022-05-27 15:45:00,88.77,88.77,88.62,88.66,25195.0,81.2111,81.2111,81.0739,81.1105,25195.0
2022-05-27 15:50:00,88.66,88.76,88.59,88.66,42890.0,81.1105,81.202,81.0464,81.1105,42890.0
2022-05-27 15:55:00,88.67,88.95,88.67,88.93,108357.0,81.1196,81.3758,81.1196,81.3575,108357.0
2022-05-31 09:30:00,89.41,90.48,89.09,89.82,200359.0,81.7966,82.7755,81.5039,82.1717,200359.0
2022-05-31 09:35:00,89.82,90.09,89.35,89.48,108492.0,82.1717,82.4187,81.7417,81.8607,108492.0
2022-05-31 09:40:00,89.51,89.61,89.12,89.45,62327.0,81.8881,81.9796,81.5313,81.8332,62327.0
2022-05-31 09:45:00,89.47,89.7,89.3,89.45,44567.0,81.8515,82.0619,81.696,81.8332,44567.0
2022-05-31 09:50:00,89.47,90.22,89.47,90.22,37240.0,81.8515,82.5376,81.8515,82.5376,37240.0
2022-05-31 09:55:00,90.2,90.2,89.85,89.9,27873.0,82.5193,82.5193,82.1992,82.2449,27873.0
2022-05-31 10:00:00,89.92,90.28,89.85,90.05,42546.0,82.2632,82.5925,82.1992,82.3821,42546.0
2022-05-31 10:05:00,90.04,90.15,89.83,89.87,50267.0,82.373,82.4736,82.1809,82.2174,50267.0
2022-05-31 10:10:00,89.85,90.0,89.52,89.75,56726.0,82.1992,82.3364,81.8973,82.1077,56726.0
2022-05-31 10:15:00,89.76,90.1,89.73,90.08,32128.0,82.1168,82.4279,82.0894,82.4096,32128.0
2022-05-31 10:20:00,90.1,90.43,90.1,90.34,31469.0,82.4279,82.7298,82.4279,82.6474,31469.0
2022-05-31 10:25:00,90.34,90.4,90.01,90.02,36972.0,82.6474,82.7023,82.3455,82.3547,36972.0
2022-05-31 10:30:00,90.04,90.17,89.97,90.1,18022.0,82.373,82.4919,82.3089,82.4279,18022.0
2022-05-31 10:35:00,90.09,90.23,90.03,90.09,52197.0,82.4187,82.5468,82.3638,82.4187,52197.0
2022-05-31 10:40:00,90.1,90.2,90.0,90.15,20103.0,82.4279,82.5193,82.3364,82.4736,20103.0
2022-05-31 10:45:00,90.17,90.25,90.01,90.19,14631.0,82.4919,82.5651,82.3455,82.5102,14631.0
2022-05-31 10:50:00,90.2,90.46,90.2,90.36,19553.0,82.5193,82.7572,82.5193,82.6657,19553.0
2022-05-31 10:55:00,90.38,90.54,90.33,90.43,14791.0,82.684,82.8304,82.6383,82.7298,14791.0
2022-05-31 11:00:00,90.4,90.63,90.39,90.55,18498.0,82.7023,82.9127,82.6932,82.8395,18498.0
2022-05-31 11:05:00,90.54,90.54,90.22,90.38,24347.0,82.8304,82.8304,82.5376,82.684,24347.0
2022-05-31 11:10:00,90.39,90.4,90.06,90.08,31217.0,82.6932,82.7023,82.3913,82.4096,31217.0
2022-05-31 11:15:00,90.06,90.22,90.06,90.16,76741.0,82.3913,82.5376,82.3913,82.4828,76741.0
2022-05-31 11:20:00,90.13,90.39,90.1,90.32,89286.0,82.4553,82.6932,82.4279,82.6291,89286.0
2022-05-31 11:25:00,90.33,90.4,90.22,90.31,38554.0,82.6383,82.7023,82.5376,82.62,38554.0
2022-05-31 11:30:00,90.31,90.33,89.97,90.01,59573.0,82.62,82.6383,82.3089,82.3455,59573.0
2022-05-31 11:35:00,90.02,90.15,89.98,90.1,19314.0,82.3547,82.4736,82.3181,82.4279,19314.0
2022-05-31 11:40:00,90.08,90.26,90.0,90.2,39821.0,82.4096,82.5742,82.3364,82.5193,39821.0
2022-05-31 11:45:00,90.21,90.37,90.21,90.36,39921.0,82.5285,82.6749,82.5285,82.6657,39921.0
2022-05-31 11:50:00,90.36,90.52,90.35,90.52,21588.0,82.6657,82.8121,82.6566,82.8121,21588.0
2022-05-31 11:55:00,90.54,90.59,90.49,90.55,17950.0,82.8304,82.8761,82.7847,82.8395,17950.0
2022-05-31 12:00:00,90.57,90.82,90.57,90.76,36052.0,82.8578,83.0866,82.8578,83.0317,36052.0
2022-05-31 12:05:00,90.77,90.79,90.65,90.77,16436.0,83.0408,83.0591,82.931,83.0408,16436.0
2022-05-31 12:10:00,90.75,90.9,90.71,90.71,30429.0,83.0225,83.1597,82.9859,82.9859,30429.0
2022-05-31 12:15:00,90.7,90.77,90.68,90.73,38149.0,82.9768,83.0408,82.9585,83.0042,38149.0
2022-05-31 12:20:00,90.77,90.87,90.73,90.85,42276.0,83.0408,83.1323,83.0042,83.114,42276.0
2022-05-31 12:25:00,90.86,90.92,90.79,90.89,39738.0,83.1231,83.178,83.0591,83.1506,39738.0
2022-05-31 12:30:00,90.88,90.95,90.85,90.93,18640.0,83.1414,83.2055,83.114,83.1872,18640.0
2022-05-31 12:35:00,90.93,91.14,90.93,91.07,30134.0,83.1872,83.3793,83.1872,83.3153,30134.0
2022-05-31 12:40:00,91.07,91.08,90.82,90.82,68578.0,83.3153,83.3244,83.0866,83.0866,68578.0
2022-05-31 12:45:00,90.78,91.06,90.74,91.05,52932.0,83.05,83.3061,83.0134,83.297,52932.0
2022-05-31 12:50:00,91.06,91.5,91.0,91.22,33759.0,83.3061,83.7087,83.2512,83.4525,33759.0
2022-05-31 12:55:00,91.21,91.26,90.88,90.98,32921.0,83.4433,83.4891,83.1414,83.2329,32921.0
2022-05-31 13:00:00,90.94,91.18,90.94,91.12,38044.0,83.1963,83.4159,83.1963,83.361,38044.0
2022-05-31 13:05:00,91.14,91.38,91.1,91.29,26119.0,83.3793,83.5989,83.3427,83.5165,26119.0
2022-05-31 13:10:00,91.33,91.41,91.3,91.34,21379.0,83.5531,83.6263,83.5257,83.5623,21379.0
2022-05-31 13:15:00,91.32,91.32,91.04,91.16,22826.0,83.544,83.544,83.2878,83.3976,22826.0
2022-05-31 13:20:00,91.17,91.27,91.14,91.14,22396.0,83.4068,83.4982,83.3793,83.3793,22396.0
2022-05-31 13:25:00,91.14,91.58,91.13,91.52,240049.0,83.3793,83.7818,83.3702,83.7269,240049.0
2022-05-31 13:30:00,91.5,91.65,91.44,91.64,95120.0,83.7087,83.8459,83.6538,83.8367,95120.0
2022-05-31 13:35:00,91.64,91.79,91.45,91.49,101506.0,83.8367,83.974,83.6629,83.6995,101506.0
2022-05-31 13:40:00,91.48,91.68,91.41,91.61,42901.0,83.6904,83.8733,83.6263,83.8093,42901.0
2022-05-31 13:45:00,91.63,91.65,91.48,91.53,34550.0,83.8276,83.8459,83.6904,83.7361,34550.0
2022-05-31 13:50:00,91.52,91.63,91.51,91.6,28755.0,83.7269,83.8276,83.7178,83.8001,28755.0
2022-05-31 13:55:00,91.61,91.72,91.57,91.7,21924.0,83.8093,83.9099,83.7727,83.8916,21924.0
2022-05-31 14:00:00,91.7,91.81,91.62,91.68,26032.0,83.8916,83.9923,83.8184,83.8733,26032.0
2022-05-31 14:05:00,91.65,91.68,91.53,91.66,28943.0,83.8459,83.8733,83.7361,83.855,28943.0
2022-05-31 14:10:00,91.66,91.76,91.65,91.67,20214.0,83.855,83.9465,83.8459,83.8642,20214.0
2022-05-31 14:15:00,91.65,91.65,91.51,91.65,30411.0,83.8459,83.8459,83.7178,83.8459,30411.0
2022-05-31 14:20:00,91.65,91.72,91.38,91.38,31311.0,83.8459,83.9099,83.5989,83.5989,31311.0
2022-05-31 14:25:00,91.37,91.42,91.26,91.33,58316.0,83.5897,83.6355,83.4891,83.5531,58316.0
2022-05-31 14:30:00,91.31,91.51,91.3,91.5,21152.0,83.5348,83.7178,83.5257,83.7087,21152.0
2022-05-31 14:35:00,91.51,91.72,91.49,91.62,33723.0,83.7178,83.9099,83.6995,83.8184,33723.0
2022-05-31 14:40:00,91.61,91.69,91.57,91.6,21134.0,83.8093,83.8825,83.7727,83.8001,21134.0
2022-05-31 14:45:00,91.58,91.59,91.27,91.38,36996.0,83.7818,83.791,83.4982,83.5989,36996.0
2022-05-31 14:50:00,91.36,91.44,91.21,91.21,26903.0,83.5806,83.6538,83.4433,83.4433,26903.0
2022-05-31 14:55:00,91.18,91.37,91.14,91.28,29824.0,83.4159,83.5897,83.3793,83.5074,29824.0
2022-05-31 15:00:00,91.21,91.26,90.89,90.97,50496.0,83.4433,83.4891,83.1506,83.2238,50496.0
2022-05-31 15:05:00,90.95,91.14,90.86,91.11,26189.0,83.2055,83.3793,83.1231,83.3519,26189.0
2022-05-31 15:10:00,91.07,91.1,90.87,91.09,29667.0,83.3153,83.3427,83.1323,83.3336,29667.0
2022-05-31 15:15:00,91.1,91.41,90.95,90.97,64520.0,83.3427,83.6263,83.2055,83.2238,64520.0
2022-05-31 15:20:00,90.98,91.38,90.98,91.32,30740.0,83.2329,83.5989,83.2329,83.544,30740.0
2022-05-31 15:25:00,91.34,91.4,91.18,91.22,45979.0,83.5623,83.6172,83.4159,83.4525,45979.0
2022-05-31 15:30:00,91.2,91.55,91.2,91.35,55147.0,83.4342,83.7544,83.4342,83.5714,55147.0
2022-05-31 15:35:00,91.34,91.41,91.1,91.12,44278.0,83.5623,83.6263,83.3427,83.361,44278.0
2022-05-31 15:40:00,91.11,91.12,90.75,90.76,58847.0,83.3519,83.361,83.0225,83.0317,58847.0
2022-05-31 15:45:00,90.75,91.11,90.71,91.09,93382.0,83.0225,83.3519,82.9859,83.3336,93382.0
2022-05-31 15:50:00,91.13,91.31,91.04,91.04,128855.0,83.3702,83.5348,83.2878,83.2878,128855.0
2022-05-31 15:55:00,91.05,91.05,90.71,90.86,204691.0,83.297,83.297,82.9859,83.1231,204691.0
2022-06-01 09:30:00,90.89,91.21,89.73,89.9,155245.0,83.1506,83.4433,82.0894,82.2449,155245.0
2022-06-01 09:35:00,89.84,90.11,89.28,89.32,64807.0,82.19,82.437,81.6777,81.7143,64807.0
2022-06-01 09:40:00,89.42,89.59,88.71,88.73,87947.0,81.8058,81.9613,81.1562,81.1745,87947.0
2022-06-01 09:45:00,88.83,89.01,88.43,88.59,74387.0,81.266,81.4307,80.9001,81.0464,74387.0
2022-06-01 09:50:00,88.68,88.74,88.04,88.15,67871.0,81.1288,81.1837,80.5433,80.6439,67871.0
2022-06-01 09:55:00,88.16,88.31,88.05,88.22,38083.0,80.6531,80.7903,80.5524,80.7079,38083.0
2022-06-01 10:00:00,88.22,88.42,87.99,88.36,62551.0,80.7079,80.8909,80.4975,80.836,62551.0
2022-06-01 10:05:00,88.36,88.61,87.68,87.83,68642.0,80.836,81.0647,80.2139,80.3512,68642.0
2022-06-01 10:10:00,87.87,88.14,87.75,87.89,33645.0,80.3877,80.6348,80.278,80.406,33645.0
2022-06-01 10:15:00,87.86,87.86,87.7,87.73,29688.0,80.3786,80.3786,80.2322,80.2597,29688.0
2022-06-01 10:20:00,87.74,88.2,87.69,87.69,66049.0,80.2688,80.6896,80.2231,80.2231,66049.0
2022-06-01 10:25:00,87.69,87.71,87.35,87.4,117441.0,80.2231,80.2414,79.912,79.9578,117441.0
2022-06-01 10:30:00,87.49,87.72,87.19,87.43,47072.0,80.0401,80.2505,79.7657,79.9852,47072.0
2022-06-01 10:35:00,87.4,87.42,86.87,86.99,89052.0,79.9578,79.9761,79.4729,79.5827,89052.0
2022-06-01 10:40:00,86.97,87.14,86.76,86.77,34970.0,79.5644,79.7199,79.3723,79.3814,34970.0
2022-06-01 10:45:00,86.77,86.85,86.57,86.8,68999.0,79.3814,79.4546,79.1984,79.4089,68999.0
2022-06-01 10:50:00,86.75,86.83,86.48,86.64,65937.0,79.3631,79.4363,79.1161,79.2625,65937.0
2022-06-01 10:55:00,86.66,86.83,86.58,86.81,40373.0,79.2808,79.4363,79.2076,79.418,40373.0
2022-06-01 11:00:00,86.84,86.91,86.54,86.79,22601.0,79.4455,79.5095,79.171,79.3997,22601.0
2022-06-01 11:05:00,86.8,86.96,86.7,86.7,25782.0,79.4089,79.5552,79.3174,79.3174,25782.0
2022-06-01 11:10:00,86.68,86.96,86.68,86.85,19375.0,79.2991,79.5552,79.2991,79.4546,19375.0
2022-06-01 11:15:00,86.84,86.93,86.7,86.79,24279.0,79.4455,79.5278,79.3174,79.3997,24279.0
2022-06-01 11:20:00,86.77,86.79,86.52,86.63,33697.0,79.3814,79.3997,79.1527,79.2533,33697.0
2022-06-01 11:25:00,86.62,86.63,86.37,86.44,38610.0,79.2442,79.2533,79.0155,79.0795,38610.0
2022-06-01 11:30:00,86.45,86.46,86.2,86.29,26077.0,79.0887,79.0978,78.86,78.9423,26077.0
2022-06-01 11:35:00,86.32,86.37,86.05,86.11,31707.0,78.9697,79.0155,78.7227,78.7776,31707.0
2022-06-01 11:40:00,86.08,86.26,85.95,86.24,31791.0,78.7502,78.9148,78.6312,78.8965,31791.0
2022-06-01 11:45:00,86.24,86.29,85.96,85.97,17258.0,78.8965,78.9423,78.6404,78.6495,17258.0
2022-06-01 11:50:00,85.98,86.35,85.92,86.33,18660.0,78.6587,78.9972,78.6038,78.9789,18660.0
2022-06-01 11:55:00,86.31,86.37,86.17,86.17,24901.0,78.9606,79.0155,78.8325,78.8325,24901.0
2022-06-01 12:00:00,86.2,86.37,86.11,86.35,21827.0,78.86,79.0155,78.7776,78.9972,21827.0
2022-06-01 12:05:00,86.33,86.47,86.27,86.34,28321.0,78.9789,79.107,78.924,78.988,28321.0
2022-06-01 12:10:00,86.31,86.44,86.18,86.24,25790.0,78.9606,79.0795,78.8417,78.8965,25790.0
2022-06-01 12:15:00,86.25,86.35,86.19,86.35,21146.0,78.9057,78.9972,78.8508,78.9972,21146.0
2022-06-01 12:20:00,86.33,86.42,86.14,86.15,15159.0,78.9789,79.0612,78.8051,78.8142,15159.0
2022-06-01 12:25:00,86.15,86.16,85.93,85.93,16044.0,78.8142,78.8234,78.6129,78.6129,16044.0
2022-06-01 12:30:00,85.91,86.2,85.91,86.15,31204.0,78.5946,78.86,78.5946,78.8142,31204.0
2022-06-01 12:35:00,86.13,86.2,86.02,86.07,14421.0,78.7959,78.86,78.6953,78.741,14421.0
2022-06-01 12:40:00,86.07,86.13,85.99,86.03,15036.0,78.741,78.7959,78.6678,78.7044,15036.0
2022-06-01 12:45:00,86.03,86.04,85.79,85.84,23799.0,78.7044,78.7136,78.4849,78.5306,23799.0
2022-06-01 12:50:00,85.85,85.91,85.71,85.86,27138.0,78.5398,78.5946,78.4117,78.5489,27138.0
2022-06-01 12:55:00,85.84,86.02,85.79,85.91,20212.0,78.5306,78.6953,78.4849,78.5946,20212.0
2022-06-01 13:00:00,85.91,85.97,85.78,85.79,14935.0,78.5946,78.6495,78.4757,78.4849,14935.0
2022-06-01 13:05:00,85.79,86.03,85.78,85.98,12079.0,78.4849,78.7044,78.4757,78.6587,12079.0
2022-06-01 13:10:00,85.99,86.13,85.98,86.01,27115.0,78.6678,78.7959,78.6587,78.6861,27115.0
2022-06-01 13:15:00,86.02,86.43,86.02,86.39,38903.0,78.6953,79.0704,78.6953,79.0338,38903.0
2022-06-01 13:20:00,86.39,86.49,86.28,86.44,18775.0,79.0338,79.1253,78.9331,79.0795,18775.0
2022-06-01 13:25:00,86.46,86.65,86.42,86.45,31370.0,79.0978,79.2716,79.0612,79.0887,31370.0
2022-06-01 13:30:00,86.48,86.79,86.48,86.78,22918.0,79.1161,79.3997,79.1161,79.3906,22918.0
2022-06-01 13:35:00,86.76,87.08,86.74,87.05,46805.0,79.3723,79.665,79.354,79.6376,46805.0
2022-06-01 13:40:00,87.02,87.16,86.91,86.94,16223.0,79.6101,79.7382,79.5095,79.5369,16223.0
2022-06-01 13:45:00,86.95,86.97,86.72,86.79,20968.0,79.5461,79.5644,79.3357,79.3997,20968.0
2022-06-01 13:50:00,86.79,86.82,86.61,86.65,17260.0,79.3997,79.4272,79.235,79.2716,17260.0
2022-06-01 13:55:00,86.65,86.75,86.48,86.48,14054.0,79.2716,79.3631,79.1161,79.1161,14054.0
2022-06-01 14:00:00,86.51,86.65,86.45,86.63,14609.0,79.1436,79.2716,79.0887,79.2533,14609.0
2022-06-01 14:05:00,86.63,86.69,86.49,86.55,12701.0,79.2533,79.3082,79.1253,79.1801,12701.0
2022-06-01 14:10:00,86.58,86.6,86.45,86.52,9509.0,79.2076,79.2259,79.0887,79.1527,9509.0
2022-06-01 14:15:00,86.51,86.58,86.39,86.48,15802.0,79.1436,79.2076,79.0338,79.1161,15802.0
2022-06-01 14:20:00,86.48,86.66,86.35,86.63,14341.0,79.1161,79.2808,78.9972,79.2533,14341.0
2022-06-01 14:25:00,86.67,86.84,86.57,86.58,23621.0,79.2899,79.4455,79.1984,79.2076,23621.0
2022-06-01 14:30:00,86.61,86.76,86.6,86.75,13220.0,79.235,79.3723,79.2259,79.3631,13220.0
2022-06-01 14:35:00,86.75,86.79,86.69,86.71,14272.0,79.3631,79.3997,79.3082,79.3265,14272.0
2022-06-01 14:40:00,86.71,86.82,86.61,86.82,9951.0,79.3265,79.4272,79.235,79.4272,9951.0
2022-06-01 14:45:00,86.85,86.85,86.65,86.72,14359.0,79.4546,79.4546,79.2716,79.3357,14359.0
2022-06-01 14:50:00,86.7,86.74,86.59,86.64,14921.0,79.3174,79.354,79.2167,79.2625,14921.0
2022-06-01 14:55:00,86.65,86.72,86.64,86.72,9935.0,79.2716,79.3357,79.2625,79.3357,9935.0
2022-06-01 15:00:00,86.74,86.82,86.66,86.73,19012.0,79.354,79.4272,79.2808,79.3448,19012.0
2022-06-01 15:05:00,86.73,86.91,86.72,86.87,15454.0,79.3448,79.5095,79.3357,79.4729,15454.0
2022-06-01 15:10:00,86.87,86.96,86.84,86.94,18831.0,79.4729,79.5552,79.4455,79.5369,18831.0
2022-06-01 15:15:00,86.94,87.09,86.88,87.02,25212.0,79.5369,79.6742,79.482,79.6101,25212.0
2022-06-01 15:20:00,87.03,87.14,86.99,87.04,20521.0,79.6193,79.7199,79.5827,79.6284,20521.0
2022-06-01 15:25:00,87.04,87.11,86.97,87.03,28446.0,79.6284,79.6925,79.5644,79.6193,28446.0
2022-06-01 15:30:00,87.01,87.05,86.86,86.91,56007.0,79.601,79.6376,79.4638,79.5095,56007.0
2022-06-01 15:35:00,86.92,87.15,86.88,87.12,33284.0,79.5186,79.7291,79.482,79.7016,33284.0
2022-06-01 15:40:00,87.14,87.27,87.08,87.18,57503.0,79.7199,79.8388,79.665,79.7565,57503.0
2022-06-01 15:45:00,87.17,87.21,87.04,87.06,51148.0,79.7474,79.7839,79.6284,79.6467,51148.0
2022-06-01 15:50:00,87.07,87.18,86.8,86.83,57987.0,79.6559,79.7565,79.4089,79.4363,57987.0
2022-06-01 15:55:00,86.84,86.84,86.62,86.67,175482.0,79.4455,79.4455,79.2442,79.2899,175482.0
2022-06-02 09:30:00,86.66,87.68,86.5,87.64,134306.0,79.2808,80.2139,79.1344,80.1773,134306.0
2022-06-02 09:35:00,87.68,87.77,87.07,87.34,40256.0,80.2139,80.2963,79.6559,79.9029,40256.0
2022-06-02 09:40:00,87.34,87.64,87.07,87.41,32756.0,79.9029,80.1773,79.6559,79.9669,32756.0
2022-06-02 09:45:00,87.39,87.53,86.92,87.22,60097.0,79.9486,80.0767,79.5186,79.7931,60097.0
2022-06-02 09:50:00,87.22,87.22,86.82,86.9,42367.0,79.7931,79.7931,79.4272,79.5003,42367.0
2022-06-02 09:55:00,86.92,86.92,86.36,86.42,20245.0,79.5186,79.5186,79.0063,79.0612,20245.0
2022-06-02 10:00:00,86.4,86.74,86.4,86.7,23232.0,79.0429,79.354,79.0429,79.3174,23232.0
2022-06-02 10:05:00,86.67,86.98,86.53,86.94,32219.0,79.2899,79.5735,79.1619,79.5369,32219.0
2022-06-02 10:10:00,86.92,87.32,86.92,87.26,38609.0,79.5186,79.8846,79.5186,79.8297,38609.0
2022-06-02 10:15:00,87.26,87.44,87.19,87.24,23169.0,79.8297,79.9944,79.7657,79.8114,23169.0
2022-06-02 10:20:00,87.25,87.27,86.95,87.03,44476.0,79.8205,79.8388,79.5461,79.6193,44476.0
2022-06-02 10:25:00,87.03,87.2,86.94,87.11,45013.0,79.6193,79.7748,79.5369,79.6925,45013.0
2022-06-02 10:30:00,87.17,87.34,87.02,87.24,19564.0,79.7474,79.9029,79.6101,79.8114,19564.0
2022-06-02 10:35:00,87.24,87.58,87.24,87.43,14935.0,79.8114,80.1224,79.8114,79.9852,14935.0
2022-06-02 10:40:00,87.45,87.52,87.35,87.45,14945.0,80.0035,80.0676,79.912,80.0035,14945.0
2022-06-02 10:45:00,87.42,87.74,87.41,87.72,14321.0,79.9761,80.2688,79.9669,80.2505,14321.0
2022-06-02 10:50:00,87.74,87.75,87.56,87.63,22845.0,80.2688,80.278,80.1041,80.1682,22845.0
2022-06-02 10:55:00,87.64,87.88,87.63,87.86,17950.0,80.1773,80.3969,80.1682,80.3786,17950.0
2022-06-02 11:00:00,87.89,88.12,87.89,88.04,25212.0,80.406,80.6165,80.406,80.5433,25212.0
2022-06-02 11:05:00,88.06,88.26,88.04,88.2,22408.0,80.5616,80.7445,80.5433,80.6896,22408.0
2022-06-02 11:10:00,88.21,88.33,88.18,88.25,22019.0,80.6988,80.8086,80.6714,80.7354,22019.0
2022-06-02 11:15:00,88.26,88.34,88.09,88.11,13310.0,80.7445,80.8177,80.589,80.6073,13310.0
2022-06-02 11:20:00,88.13,88.34,88.11,88.23,19189.0,80.6256,80.8177,80.6073,80.7171,19189.0
2022-06-02 11:25:00,88.26,88.33,88.16,88.33,9983.0,80.7445,80.8086,80.6531,80.8086,9983.0
2022-06-02 11:30:00,88.34,88.45,88.25,88.31,14015.0,80.8177,80.9184,80.7354,80.7903,14015.0
2022-06-02 11:35:00,88.34,88.39,88.25,88.32,11828.0,80.8177,80.8635,80.7354,80.7994,11828.0
2022-06-02 11:40:00,88.33,88.63,88.33,88.63,11726.0,80.8086,81.083,80.8086,81.083,11726.0
2022-06-02 11:45:00,88.66,88.86,88.64,88.84,12573.0,81.1105,81.2935,81.0922,81.2752,12573.0
2022-06-02 11:50:00,88.85,88.92,88.77,88.78,24971.0,81.2843,81.3483,81.2111,81.2203,24971.0
2022-06-02 11:55:00,88.76,88.94,88.76,88.85,23223.0,81.202,81.3666,81.202,81.2843,23223.0
2022-06-02 12:00:00,88.89,88.94,88.73,88.91,27259.0,81.3209,81.3666,81.1745,81.3392,27259.0
2022-06-02 12:05:00,88.93,89.04,88.86,88.99,13819.0,81.3575,81.4581,81.2935,81.4124,13819.0
2022-06-02 12:10:00,88.98,89.05,88.89,88.92,13683.0,81.4032,81.4673,81.3209,81.3483,13683.0
2022-06-02 12:15:00,88.95,89.06,88.94,88.98,19723.0,81.3758,81.4764,81.3666,81.4032,19723.0
2022-06-02 12:20:00,88.99,89.1,88.98,89.06,11432.0,81.4124,81.513,81.4032,81.4764,11432.0
2022-06-02 12:25:00,89.08,89.13,88.99,89.09,31379.0,81.4947,81.5405,81.4124,81.5039,31379.0
2022-06-02 12:30:00,89.08,89.26,89.08,89.25,11430.0,81.4947,81.6594,81.4947,81.6502,11430.0
2022-06-02 12:35:00,89.22,89.25,89.15,89.2,16029.0,81.6228,81.6502,81.5588,81.6045,16029.0
2022-06-02 12:40:00,89.22,89.26,89.01,89.08,12766.0,81.6228,81.6594,81.4307,81.4947,12766.0
2022-06-02 12:45:00,89.1,89.1,89.01,89.01,9482.0,81.513,81.513,81.4307,81.4307,9482.0
2022-06-02 12:50:00,89.01,89.16,88.97,89.16,11219.0,81.4307,81.5679,81.3941,81.5679,11219.0
2022-06-02 12:55:00,89.14,89.16,89.02,89.03,10235.0,81.5496,81.5679,81.4398,81.449,10235.0
2022-06-02 13:00:00,89.02,89.04,88.89,88.94,8743.0,81.4398,81.4581,81.3209,81.3666,8743.0
2022-06-02 13:05:00,88.93,89.01,88.89,88.92,20829.0,81.3575,81.4307,81.3209,81.3483,20829.0
2022-06-02 13:10:00,88.9,88.9,88.82,88.87,11666.0,81.33,81.33,81.2569,81.3026,11666.0
2022-06-02 13:15:00,88.87,89.05,88.84,89.02,9102.0,81.3026,81.4673,81.2752,81.4398,9102.0
2022-06-02 13:20:00,89.02,89.02,88.9,88.93,17276.0,81.4398,81.4398,81.33,81.3575,17276.0
2022-06-02 13:25:00,88.92,88.92,88.83,88.89,17354.0,81.3483,81.3483,81.266,81.3209,17354.0
2022-06-02 13:30:00,88.9,88.98,88.9,88.94,8877.0,81.33,81.4032,81.33,81.3666,8877.0
2022-06-02 13:35:00,88.97,88.99,88.83,88.83,14133.0,81.3941,81.4124,81.266,81.266,14133.0
2022-06-02 13:40:00,88.8,88.81,88.71,88.81,12176.0,81.2386,81.2477,81.1562,81.2477,12176.0
2022-06-02 13:45:00,88.82,88.82,88.74,88.82,10109.0,81.2569,81.2569,81.1837,81.2569,10109.0
2022-06-02 13:50:00,88.81,88.81,88.62,88.65,10391.0,81.2477,81.2477,81.0739,81.1013,10391.0
2022-06-02 13:55:00,88.67,88.78,88.48,88.77,23204.0,81.1196,81.2203,80.9458,81.2111,23204.0
2022-06-02 14:00:00,88.76,88.77,88.69,88.74,9774.0,81.202,81.2111,81.1379,81.1837,9774.0
2022-06-02 14:05:00,88.75,88.83,88.74,88.76,9287.0,81.1928,81.266,81.1837,81.202,9287.0
2022-06-02 14:10:00,88.75,88.78,88.67,88.7,10351.0,81.1928,81.2203,81.1196,81.1471,10351.0
2022-06-02 14:15:00,88.7,88.73,88.6,88.7,8336.0,81.1471,81.1745,81.0556,81.1471,8336.0
2022-06-02 14:20:00,88.7,88.73,88.68,88.7,6916.0,81.1471,81.1745,81.1288,81.1471,6916.0
2022-06-02 14:25:00,88.7,88.7,88.57,88.63,11528.0,81.1471,81.1471,81.0281,81.083,11528.0
2022-06-02 14:30:00,88.65,88.78,88.64,88.72,8753.0,81.1013,81.2203,81.0922,81.1654,8753.0
2022-06-02 14:35:00,88.74,88.74,88.65,88.65,9951.0,81.1837,81.1837,81.1013,81.1013,9951.0
2022-06-02 14:40:00,88.65,88.66,88.53,88.57,17353.0,81.1013,81.1105,80.9915,81.0281,17353.0
2022-06-02 14:45:00,88.57,88.64,88.42,88.43,22850.0,81.0281,81.0922,80.8909,80.9001,22850.0
2022-06-02 14:50:00,88.42,88.48,88.37,88.47,12480.0,80.8909,80.9458,80.8452,80.9367,12480.0
2022-06-02 14:55:00,88.47,88.47,88.38,88.41,22057.0,80.9367,80.9367,80.8543,80.8818,22057.0
2022-06-02 15:00:00,88.43,88.62,88.38,88.6,17760.0,80.9001,81.0739,80.8543,81.0556,17760.0
2022-06-02 15:05:00,88.57,88.64,88.55,88.6,12663.0,81.0281,81.0922,81.0098,81.0556,12663.0
2022-06-02 15:10:00,88.59,88.71,88.57,88.7,16238.0,81.0464,81.1562,81.0281,81.1471,16238.0
2022-06-02 15:15:00,88.7,88.75,88.59,88.69,29224.0,81.1471,81.1928,81.0464,81.1379,29224.0
2022-06-02 15:20:00,88.7,88.82,88.68,88.82,18583.0,81.1471,81.2569,81.1288,81.2569,18583.0
2022-06-02 15:25:00,88.81,88.85,88.65,88.76,29038.0,81.2477,81.2843,81.1013,81.202,29038.0
2022-06-02 15:30:00,88.76,88.87,88.74,88.87,31948.0,81.202,81.3026,81.1837,81.3026,31948.0
2022-06-02 15:35:00,88.87,88.98,88.86,88.97,35925.0,81.3026,81.4032,81.2935,81.3941,35925.0
2022-06-02 15:40:00,88.96,89.14,88.95,89.13,48825.0,81.3849,81.5496,81.3758,81.5405,48825.0
2022-06-02 15:45:00,89.12,89.24,89.08,89.15,57841.0,81.5313,81.6411,81.4947,81.5588,57841.0
2022-06-02 15:50:00,89.13,89.24,89.08,89.12,67489.0,81.5405,81.6411,81.4947,81.5313,67489.0
2022-06-02 15:55:00,89.13,89.28,89.11,89.28,137440.0,81.5405,81.6777,81.5222,81.6777,137440.0
2022-06-03 09:30:00,89.0,89.33,88.75,89.11,47691.0,81.4215,81.7234,81.1928,81.5222,47691.0
2022-06-03 09:35:00,89.2,89.21,88.71,88.97,13912.0,81.6045,81.6136,81.1562,81.3941,13912.0
2022-06-03 09:40:00,89.03,89.15,88.6,88.6,18001.0,81.449,81.5588,81.0556,81.0556,18001.0
2022-06-03 09:45:00,88.5,89.0,88.24,88.32,165252.0,80.9641,81.4215,80.7262,80.7994,165252.0
2022-06-03 09:50:00,88.32,88.42,88.16,88.24,15718.0,80.7994,80.8909,80.6531,80.7262,15718.0
2022-06-03 09:55:00,88.26,88.39,88.21,88.28,10188.0,80.7445,80.8635,80.6988,80.7628,10188.0
2022-06-03 10:00:00,88.24,88.69,88.16,88.59,41147.0,80.7262,81.1379,80.6531,81.0464,41147.0
2022-06-03 10:05:00,88.57,88.58,88.3,88.34,14303.0,81.0281,81.0373,80.7811,80.8177,14303.0
2022-06-03 10:10:00,88.38,88.55,88.29,88.53,12121.0,80.8543,81.0098,80.772,80.9915,12121.0
2022-06-03 10:15:00,88.51,88.54,88.41,88.41,8605.0,80.9733,81.0007,80.8818,80.8818,8605.0
2022-06-03 10:20:00,88.38,88.38,88.07,88.15,13960.0,80.8543,80.8543,80.5707,80.6439,13960.0
2022-06-03 10:25:00,88.11,88.24,88.08,88.15,8572.0,80.6073,80.7262,80.5799,80.6439,8572.0
2022-06-03 10:30:00,88.19,88.45,88.16,88.39,11685.0,80.6805,80.9184,80.6531,80.8635,11685.0
2022-06-03 10:35:00,88.37,88.37,87.84,87.84,23053.0,80.8452,80.8452,80.3603,80.3603,23053.0
2022-06-03 10:40:00,87.8,87.8,87.65,87.7,22142.0,80.3237,80.3237,80.1865,80.2322,22142.0
2022-06-03 10:45:00,87.79,87.84,87.73,87.8,4557.0,80.3146,80.3603,80.2597,80.3237,4557.0
2022-06-03 10:50:00,87.76,87.82,87.59,87.72,12903.0,80.2871,80.342,80.1316,80.2505,12903.0
2022-06-03 10:55:00,87.74,87.91,87.66,87.81,14731.0,80.2688,80.4243,80.1956,80.3329,14731.0
2022-06-03 11:00:00,87.78,87.99,87.78,87.89,21734.0,80.3054,80.4975,80.3054,80.406,21734.0
2022-06-03 11:05:00,87.9,87.9,87.67,87.69,13639.0,80.4152,80.4152,80.2048,80.2231,13639.0
2022-06-03 11:10:00,87.68,87.76,87.58,87.76,10290.0,80.2139,80.2871,80.1224,80.2871,10290.0
2022-06-03 11:15:00,87.77,87.97,87.75,87.96,13345.0,80.2963,80.4792,80.278,80.4701,13345.0
2022-06-03 11:20:00,87.97,87.97,87.84,87.86,5682.0,80.4792,80.4792,80.3603,80.3786,5682.0
2022-06-03 11:25:00,87.84,87.92,87.72,87.77,16147.0,80.3603,80.4335,80.2505,80.2963,16147.0
2022-06-03 11:30:00,87.75,87.9,87.72,87.88,15564.0,80.278,80.4152,80.2505,80.3969,15564.0
2022-06-03 11:35:00,87.88,88.08,87.81,88.07,26782.0,80.3969,80.5799,80.3329,80.5707,26782.0
2022-06-03 11:40:00,88.12,88.14,88.01,88.01,10797.0,80.6165,80.6348,80.5158,80.5158,10797.0
2022-06-03 11:45:00,88.02,88.05,87.75,87.75,33458.0,80.525,80.5524,80.278,80.278,33458.0
2022-06-03 11:50:00,87.73,87.79,87.62,87.73,7664.0,80.2597,80.3146,80.159,80.2597,7664.0
2022-06-03 11:55:00,87.7,87.89,87.69,87.84,15736.0,80.2322,80.406,80.2231,80.3603,15736.0
2022-06-03 12:00:00,87.88,87.97,87.83,87.96,8511.0,80.3969,80.4792,80.3512,80.4701,8511.0
2022-06-03 12:05:00,87.98,88.03,87.79,87.8,17927.0,80.4884,80.5341,80.3146,80.3237,17927.0
2022-06-03 12:10:00,87.85,87.86,87.79,87.81,11563.0,80.3695,80.3786,80.3146,80.3329,11563.0
2022-06-03 12:15:00,87.81,87.82,87.55,87.55,11716.0,80.3329,80.342,80.095,80.095,11716.0
2022-06-03 12:20:00,87.53,87.85,87.48,87.85,12978.0,80.0767,80.3695,80.031,80.3695,12978.0
2022-06-03 12:25:00,87.85,87.91,87.8,87.91,8589.0,80.3695,80.4243,80.3237,80.4243,8589.0
2022-06-03 12:30:00,87.94,87.96,87.8,87.88,11073.0,80.4518,80.4701,80.3237,80.3969,11073.0
2022-06-03 12:35:00,87.89,88.14,87.85,88.14,11528.0,80.406,80.6348,80.3695,80.6348,11528.0
2022-06-03 12:40:00,88.15,88.16,87.89,87.93,18215.0,80.6439,80.6531,80.406,80.4426,18215.0
2022-06-03 12:45:00,87.93,87.93,87.79,87.91,18748.0,80.4426,80.4426,80.3146,80.4243,18748.0
2022-06-03 12:50:00,87.89,88.04,87.84,88.04,8115.0,80.406,80.5433,80.3603,80.5433,8115.0
2022-06-03 12:55:00,88.03,88.14,88.02,88.11,8402.0,80.5341,80.6348,80.525,80.6073,8402.0
2022-06-03 13:00:00,88.11,88.39,88.11,88.38,10139.0,80.6073,80.8635,80.6073,80.8543,10139.0
2022-06-03 13:05:00,88.37,88.39,88.22,88.25,14865.0,80.8452,80.8635,80.7079,80.7354,14865.0
2022-06-03 13:10:00,88.23,88.23,88.14,88.16,16177.0,80.7171,80.7171,80.6348,80.6531,16177.0
2022-06-03 13:15:00,88.17,88.18,87.86,87.86,25562.0,80.6622,80.6714,80.3786,80.3786,25562.0
2022-06-03 13:20:00,87.84,88.02,87.84,88.02,8130.0,80.3603,80.525,80.3603,80.525,8130.0
2022-06-03 13:25:00,88.04,88.1,88.01,88.06,5603.0,80.5433,80.5982,80.5158,80.5616,5603.0
2022-06-03 13:30:00,88.05,88.09,87.97,88.08,12613.0,80.5524,80.589,80.4792,80.5799,12613.0
2022-06-03 13:35:00,88.07,88.09,87.94,87.94,13885.0,80.5707,80.589,80.4518,80.4518,13885.0
2022-06-03 13:40:00,87.93,87.96,87.84,87.92,16126.0,80.4426,80.4701,80.3603,80.4335,16126.0
2022-06-03 13:45:00,87.92,88.01,87.88,88.0,17608.0,80.4335,80.5158,80.3969,80.5067,17608.0
2022-06-03 13:50:00,88.03,88.03,87.93,87.93,6973.0,80.5341,80.5341,80.4426,80.4426,6973.0
2022-06-03 13:55:00,87.89,87.99,87.86,87.88,15433.0,80.406,80.4975,80.3786,80.3969,15433.0
2022-06-03 14:00:00,87.88,87.91,87.76,87.88,9648.0,80.3969,80.4243,80.2871,80.3969,9648.0
2022-06-03 14:05:00,87.87,87.97,87.82,87.92,9886.0,80.3877,80.4792,80.342,80.4335,9886.0
2022-06-03 14:10:00,87.91,88.06,87.91,88.03,11292.0,80.4243,80.5616,80.4243,80.5341,11292.0
2022-06-03 14:15:00,88.04,88.25,88.01,88.24,21528.0,80.5433,80.7354,80.5158,80.7262,21528.0
2022-06-03 14:20:00,88.23,88.23,88.11,88.18,14934.0,80.7171,80.7171,80.6073,80.6714,14934.0
2022-06-03 14:25:00,88.17,88.39,88.17,88.39,33442.0,80.6622,80.8635,80.6622,80.8635,33442.0
2022-06-03 14:30:00,88.41,88.47,88.34,88.47,11267.0,80.8818,80.9367,80.8177,80.9367,11267.0
2022-06-03 14:35:00,88.47,88.53,88.25,88.26,11495.0,80.9367,80.9915,80.7354,80.7445,11495.0
2022-06-03 14:40:00,88.24,88.28,88.2,88.22,9460.0,80.7262,80.7628,80.6896,80.7079,9460.0
2022-06-03 14:45:00,88.29,88.33,88.23,88.33,13155.0,80.772,80.8086,80.7171,80.8086,13155.0
2022-06-03 14:50:00,88.33,88.39,88.28,88.38,8966.0,80.8086,80.8635,80.7628,80.8543,8966.0
2022-06-03 14:55:00,88.38,88.49,88.38,88.46,8746.0,80.8543,80.955,80.8543,80.9275,8746.0
2022-06-03 15:00:00,88.46,88.51,88.36,88.47,11454.0,80.9275,80.9733,80.836,80.9367,11454.0
2022-06-03 15:05:00,88.46,88.46,88.18,88.18,15913.0,80.9275,80.9275,80.6714,80.6714,15913.0
2022-06-03 15:10:00,88.22,88.28,88.13,88.22,11256.0,80.7079,80.7628,80.6256,80.7079,11256.0
2022-06-03 15:15:00,88.22,88.24,88.13,88.21,18134.0,80.7079,80.7262,80.6256,80.6988,18134.0
2022-06-03 15:20:00,88.22,88.28,88.16,88.2,11723.0,80.7079,80.7628,80.6531,80.6896,11723.0
2022-06-03 15:25:00,88.18,88.23,88.15,88.22,16251.0,80.6714,80.7171,80.6439,80.7079,16251.0
2022-06-03 15:30:00,88.21,88.21,88.06,88.11,22017.0,80.6988,80.6988,80.5616,80.6073,22017.0
2022-06-03 15:35:00,88.11,88.12,87.93,87.94,33197.0,80.6073,80.6165,80.4426,80.4518,33197.0
2022-06-03 15:40:00,87.95,88.07,87.85,87.86,29109.0,80.4609,80.5707,80.3695,80.3786,29109.0
2022-06-03 15:45:00,87.85,87.85,87.68,87.7,39655.0,80.3695,80.3695,80.2139,80.2322,39655.0
2022-06-03 15:50:00,87.7,88.0,87.66,87.98,57954.0,80.2322,80.5067,80.1956,80.4884,57954.0
2022-06-03 15:55:00,88.01,88.03,87.86,87.91,135309.0,80.5158,80.5341,80.3786,80.4243,135309.0
2022-06-06 09:30:00,88.41,88.58,87.65,87.9,63106.0,80.8818,81.0373,80.1865,80.4152,63106.0
2022-06-06 09:35:00,87.82,88.28,87.68,88.28,16193.0,80.342,80.7628,80.2139,80.7628,16193.0
2022-06-06 09:40:00,88.24,88.68,88.13,88.59,26018.0,80.7262,81.1288,80.6256,81.0464,26018.0
2022-06-06 09:45:00,88.54,88.84,88.5,88.71,23873.0,81.0007,81.2752,80.9641,81.1562,23873.0
2022-06-06 09:50:00,88.72,88.81,88.47,88.68,22091.0,81.1654,81.2477,80.9367,81.1288,22091.0
2022-06-06 09:55:00,88.63,88.66,88.47,88.6,11780.0,81.083,81.1105,80.9367,81.0556,11780.0
2022-06-06 10:00:00,88.66,88.92,88.56,88.75,24400.0,81.1105,81.3483,81.019,81.1928,24400.0
2022-06-06 10:05:00,88.77,88.92,88.69,88.78,16366.0,81.2111,81.3483,81.1379,81.2203,16366.0
2022-06-06 10:10:00,88.8,88.85,88.71,88.77,12375.0,81.2386,81.2843,81.1562,81.2111,12375.0
2022-06-06 10:15:00,88.8,88.81,88.61,88.73,18905.0,81.2386,81.2477,81.0647,81.1745,18905.0
2022-06-06 10:20:00,88.71,88.71,88.43,88.5,8861.0,81.1562,81.1562,80.9001,80.9641,8861.0
2022-06-06 10:25:00,88.49,88.62,88.44,88.61,11054.0,80.955,81.0739,80.9092,81.0647,11054.0
2022-06-06 10:30:00,88.61,88.61,88.43,88.56,15065.0,81.0647,81.0647,80.9001,81.019,15065.0
2022-06-06 10:35:00,88.51,88.56,88.44,88.44,11836.0,80.9733,81.019,80.9092,80.9092,11836.0
2022-06-06 10:40:00,88.49,88.58,88.38,88.51,9816.0,80.955,81.0373,80.8543,80.9733,9816.0
2022-06-06 10:45:00,88.51,88.55,88.39,88.49,11277.0,80.9733,81.0098,80.8635,80.955,11277.0
2022-06-06 10:50:00,88.48,88.61,88.43,88.59,10001.0,80.9458,81.0647,80.9001,81.0464,10001.0
2022-06-06 10:55:00,88.59,88.66,88.51,88.52,7055.0,81.0464,81.1105,80.9733,80.9824,7055.0
2022-06-06 11:00:00,88.52,88.61,88.47,88.51,7730.0,80.9824,81.0647,80.9367,80.9733,7730.0
2022-06-06 11:05:00,88.53,88.54,88.36,88.41,10105.0,80.9915,81.0007,80.836,80.8818,10105.0
2022-06-06 11:10:00,88.38,88.38,88.23,88.32,9485.0,80.8543,80.8543,80.7171,80.7994,9485.0
2022-06-06 11:15:00,88.32,88.4,88.09,88.09,12548.0,80.7994,80.8726,80.589,80.589,12548.0
2022-06-06 11:20:00,88.05,88.17,88.02,88.08,7512.0,80.5524,80.6622,80.525,80.5799,7512.0
2022-06-06 11:25:00,88.08,88.16,88.07,88.09,9334.0,80.5799,80.6531,80.5707,80.589,9334.0
2022-06-06 11:30:00,88.12,88.18,88.07,88.15,7610.0,80.6165,80.6714,80.5707,80.6439,7610.0
2022-06-06 11:35:00,88.16,88.22,88.07,88.12,10878.0,80.6531,80.7079,80.5707,80.6165,10878.0
2022-06-06 11:40:00,88.09,88.31,88.09,88.31,5703.0,80.589,80.7903,80.589,80.7903,5703.0
2022-06-06 11:45:00,88.3,88.37,88.21,88.22,7610.0,80.7811,80.8452,80.6988,80.7079,7610.0
2022-06-06 11:50:00,88.23,88.35,88.22,88.34,7885.0,80.7171,80.8269,80.7079,80.8177,7885.0
2022-06-06 11:55:00,88.35,88.47,88.31,88.45,18547.0,80.8269,80.9367,80.7903,80.9184,18547.0
2022-06-06 12:00:00,88.43,88.47,88.25,88.28,13276.0,80.9001,80.9367,80.7354,80.7628,13276.0
2022-06-06 12:05:00,88.28,88.34,88.18,88.2,8911.0,80.7628,80.8177,80.6714,80.6896,8911.0
2022-06-06 12:10:00,88.21,88.23,88.09,88.12,5205.0,80.6988,80.7171,80.589,80.6165,5205.0
2022-06-06 12:15:00,88.11,88.16,88.02,88.05,9101.0,80.6073,80.6531,80.525,80.5524,9101.0
2022-06-06 12:20:00,88.02,88.09,88.02,88.03,6639.0,80.525,80.589,80.525,80.5341,6639.0
2022-06-06 12:25:00,88.02,88.1,87.98,88.0,6912.0,80.525,80.5982,80.4884,80.5067,6912.0
2022-06-06 12:30:00,87.99,88.01,87.92,88.01,10012.0,80.4975,80.5158,80.4335,80.5158,10012.0
2022-06-06 12:35:00,88.0,88.09,88.0,88.05,5379.0,80.5067,80.589,80.5067,80.5524,5379.0
2022-06-06 12:40:00,88.03,88.1,88.03,88.09,4510.0,80.5341,80.5982,80.5341,80.589,4510.0
2022-06-06 12:45:00,88.08,88.28,88.08,88.25,20019.0,80.5799,80.7628,80.5799,80.7354,20019.0
2022-06-06 12:50:00,88.26,88.26,88.18,88.26,5449.0,80.7445,80.7445,80.6714,80.7445,5449.0
2022-06-06 12:55:00,88.24,88.38,88.23,88.38,4353.0,80.7262,80.8543,80.7171,80.8543,4353.0
2022-06-06 13:00:00,88.4,88.41,88.29,88.3,5730.0,80.8726,80.8818,80.772,80.7811,5730.0
2022-06-06 13:05:00,88.3,88.35,88.3,88.34,5450.0,80.7811,80.8269,80.7811,80.8177,5450.0
2022-06-06 13:10:00,88.36,88.37,88.25,88.29,5770.0,80.836,80.8452,80.7354,80.772,5770.0
2022-06-06 13:15:00,88.28,88.38,88.27,88.36,8734.0,80.7628,80.8543,80.7537,80.836,8734.0
2022-06-06 13:20:00,88.33,88.36,88.3,88.3,5673.0,80.8086,80.836,80.7811,80.7811,5673.0
2022-06-06 13:25:00,88.3,88.3,88.22,88.28,9228.0,80.7811,80.7811,80.7079,80.7628,9228.0
2022-06-06 13:30:00,88.26,88.38,88.25,88.38,4914.0,80.7445,80.8543,80.7354,80.8543,4914.0
2022-06-06 13:35:00,88.35,88.5,88.34,88.45,12643.0,80.8269,80.9641,80.8177,80.9184,12643.0
2022-06-06 13:40:00,88.48,88.56,88.47,88.53,17251.0,80.9458,81.019,80.9367,80.9915,17251.0
2022-06-06 13:45:00,88.53,88.54,88.4,88.45,6761.0,80.9915,81.0007,80.8726,80.9184,6761.0
2022-06-06 13:50:00,88.46,88.49,88.42,88.48,7676.0,80.9275,80.955,80.8909,80.9458,7676.0
2022-06-06 13:55:00,88.5,88.57,88.48,88.54,11613.0,80.9641,81.0281,80.9458,81.0007,11613.0
2022-06-06 14:00:00,88.53,88.58,88.49,88.5,14841.0,80.9915,81.0373,80.955,80.9641,14841.0
2022-06-06 14:05:00,88.51,88.53,88.43,88.46,7241.0,80.9733,80.9915,80.9001,80.9275,7241.0
2022-06-06 14:10:00,88.47,88.48,88.4,88.41,6966.0,80.9367,80.9458,80.8726,80.8818,6966.0
2022-06-06 14:15:00,88.4,88.44,88.37,88.42,6374.0,80.8726,80.9092,80.8452,80.8909,6374.0
2022-06-06 14:20:00,88.41,88.41,88.29,88.31,11800.0,80.8818,80.8818,80.772,80.7903,11800.0
2022-06-06 14:25:00,88.31,88.31,88.2,88.26,9312.0,80.7903,80.7903,80.6896,80.7445,9312.0
2022-06-06 14:30:00,88.26,88.27,88.2,88.22,6403.0,80.7445,80.7537,80.6896,80.7079,6403.0
2022-06-06 14:35:00,88.22,88.25,88.18,88.18,8376.0,80.7079,80.7354,80.6714,80.6714,8376.0
2022-06-06 14:40:00,88.25,88.34,88.24,88.33,10198.0,80.7354,80.8177,80.7262,80.8086,10198.0
2022-06-06 14:45:00,88.34,88.37,88.31,88.34,9301.0,80.8177,80.8452,80.7903,80.8177,9301.0
2022-06-06 14:50:00,88.32,88.33,88.2,88.25,18614.0,80.7994,80.8086,80.6896,80.7354,18614.0
2022-06-06 14:55:00,88.27,88.34,88.22,88.33,11444.0,80.7537,80.8177,80.7079,80.8086,11444.0
2022-06-06 15:00:00,88.32,88.37,88.27,88.28,6743.0,80.7994,80.8452,80.7537,80.7628,6743.0
2022-06-06 15:05:00,88.27,88.33,88.25,88.28,14004.0,80.7537,80.8086,80.7354,80.7628,14004.0
2022-06-06 15:10:00,88.27,88.29,88.22,88.22,10542.0,80.7537,80.772,80.7079,80.7079,10542.0
2022-06-06 15:15:00,88.21,88.23,88.11,88.11,9318.0,80.6988,80.7171,80.6073,80.6073,9318.0
2022-06-06 15:20:00,88.1,88.22,88.05,88.16,12479.0,80.5982,80.7079,80.5524,80.6531,12479.0
2022-06-06 15:25:00,88.17,88.2,88.12,88.19,18577.0,80.6622,80.6896,80.6165,80.6805,18577.0
2022-06-06 15:30:00,88.18,88.27,88.15,88.22,15544.0,80.6714,80.7537,80.6439,80.7079,15544.0
2022-06-06 15:35:00,88.22,88.27,88.14,88.24,18735.0,80.7079,80.7537,80.6348,80.7262,18735.0
2022-06-06 15:40:00,88.23,88.36,88.15,88.34,26794.0,80.7171,80.836,80.6439,80.8177,26794.0
2022-06-06 15:45:00,88.34,88.36,88.14,88.24,23728.0,80.8177,80.836,80.6348,80.7262,23728.0
2022-06-06 15:50:00,88.24,88.39,88.24,88.38,38333.0,80.7262,80.8635,80.7262,80.8543,38333.0
2022-06-06 15:55:00,88.38,88.51,88.35,88.4,124457.0,80.8543,80.9733,80.8269,80.8726,124457.0
2022-06-07 09:30:00,87.64,87.86,87.26,87.73,86679.0,80.1773,80.3786,79.8297,80.2597,86679.0
2022-06-07 09:35:00,87.75,88.04,87.43,87.56,22689.0,80.278,80.5433,79.9852,80.1041,22689.0
2022-06-07 09:40:00,87.59,87.91,87.49,87.74,17775.0,80.1316,80.4243,80.0401,80.2688,17775.0
2022-06-07 09:45:00,87.69,87.75,87.16,87.25,34905.0,80.2231,80.278,79.7382,79.8205,34905.0
2022-06-07 09:50:00,87.22,87.67,87.22,87.67,40989.0,79.7931,80.2048,79.7931,80.2048,40989.0
2022-06-07 09:55:00,87.77,88.12,87.71,88.11,13178.0,80.2963,80.6165,80.2414,80.6073,13178.0
2022-06-07 10:00:00,88.1,88.28,88.01,88.28,9264.0,80.5982,80.7628,80.5158,80.7628,9264.0
2022-06-07 10:05:00,88.29,88.43,88.2,88.22,9720.0,80.772,80.9001,80.6896,80.7079,9720.0
2022-06-07 10:10:00,88.22,88.23,87.95,87.96,6929.0,80.7079,80.7171,80.4609,80.4701,6929.0
2022-06-07 10:15:00,87.98,88.1,87.86,88.05,11184.0,80.4884,80.5982,80.3786,80.5524,11184.0
2022-06-07 10:20:00,87.99,88.28,87.99,88.27,9649.0,80.4975,80.7628,80.4975,80.7537,9649.0
2022-06-07 10:25:00,88.29,88.48,88.2,88.4,11598.0,80.772,80.9458,80.6896,80.8726,11598.0
2022-06-07 10:30:00,88.43,88.48,88.37,88.37,8083.0,80.9001,80.9458,80.8452,80.8452,8083.0
2022-06-07 10:35:00,88.34,88.54,88.3,88.54,10001.0,80.8177,81.0007,80.7811,81.0007,10001.0
2022-06-07 10:40:00,88.54,88.66,88.46,88.58,9038.0,81.0007,81.1105,80.9275,81.0373,9038.0
2022-06-07 10:45:00,88.58,88.61,88.5,88.59,9297.0,81.0373,81.0647,80.9641,81.0464,9297.0
2022-06-07 10:50:00,88.61,88.69,88.57,88.68,7512.0,81.0647,81.1379,81.0281,81.1288,7512.0
2022-06-07 10:55:00,88.66,88.73,88.61,88.7,7287.0,81.1105,81.1745,81.0647,81.1471,7287.0
2022-06-07 11:00:00,88.73,88.8,88.73,88.76,6346.0,81.1745,81.2386,81.1745,81.202,6346.0
2022-06-07 11:05:00,88.75,88.78,88.67,88.72,16064.0,81.1928,81.2203,81.1196,81.1654,16064.0
2022-06-07 11:10:00,88.73,88.79,88.66,88.77,5002.0,81.1745,81.2294,81.1105,81.2111,5002.0
2022-06-07 11:15:00,88.79,88.89,88.59,88.59,12603.0,81.2294,81.3209,81.0464,81.0464,12603.0
2022-06-07 11:20:00,88.61,88.62,88.36,88.43,10290.0,81.0647,81.0739,80.836,80.9001,10290.0
2022-06-07 11:25:00,88.37,88.39,88.2,88.32,24012.0,80.8452,80.8635,80.6896,80.7994,24012.0
2022-06-07 11:30:00,88.38,88.54,88.33,88.51,14856.0,80.8543,81.0007,80.8086,80.9733,14856.0
2022-06-07 11:35:00,88.52,88.55,88.42,88.55,6479.0,80.9824,81.0098,80.8909,81.0098,6479.0
2022-06-07 11:40:00,88.53,88.7,88.49,88.6,6011.0,80.9915,81.1471,80.955,81.0556,6011.0
2022-06-07 11:45:00,88.56,88.59,88.45,88.45,6455.0,81.019,81.0464,80.9184,80.9184,6455.0
2022-06-07 11:50:00,88.45,88.45,88.25,88.28,13738.0,80.9184,80.9184,80.7354,80.7628,13738.0
2022-06-07 11:55:00,88.27,88.49,88.25,88.48,4324.0,80.7537,80.955,80.7354,80.9458,4324.0
2022-06-07 12:00:00,88.52,88.6,88.51,88.51,6038.0,80.9824,81.0556,80.9733,80.9733,6038.0
2022-06-07 12:05:00,88.52,88.61,88.42,88.55,11437.0,80.9824,81.0647,80.8909,81.0098,11437.0
2022-06-07 12:10:00,88.56,88.58,88.46,88.57,4006.0,81.019,81.0373,80.9275,81.0281,4006.0
2022-06-07 12:15:00,88.54,88.54,88.38,88.43,6891.0,81.0007,81.0007,80.8543,80.9001,6891.0
2022-06-07 12:20:00,88.45,88.45,88.37,88.45,4397.0,80.9184,80.9184,80.8452,80.9184,4397.0
2022-06-07 12:25:00,88.43,88.56,88.43,88.56,6764.0,80.9001,81.019,80.9001,81.019,6764.0
2022-06-07 12:30:00,88.55,88.77,88.53,88.77,10345.0,81.0098,81.2111,80.9915,81.2111,10345.0
2022-06-07 12:35:00,88.8,88.94,88.8,88.94,8938.0,81.2386,81.3666,81.2386,81.3666,8938.0
2022-06-07 12:40:00,88.94,89.0,88.93,88.97,27775.0,81.3666,81.4215,81.3575,81.3941,27775.0
2022-06-07 12:45:00,88.97,89.0,88.94,88.97,10661.0,81.3941,81.4215,81.3666,81.3941,10661.0
2022-06-07 12:50:00,88.97,89.0,88.91,88.99,10069.0,81.3941,81.4215,81.3392,81.4124,10069.0
2022-06-07 12:55:00,88.98,89.13,88.95,89.05,16351.0,81.4032,81.5405,81.3758,81.4673,16351.0
2022-06-07 13:00:00,89.04,89.08,88.97,88.98,5497.0,81.4581,81.4947,81.3941,81.4032,5497.0
2022-06-07 13:05:00,89.0,89.07,88.97,89.07,3365.0,81.4215,81.4856,81.3941,81.4856,3365.0
2022-06-07 13:10:00,89.07,89.14,89.05,89.12,11808.0,81.4856,81.5496,81.4673,81.5313,11808.0
2022-06-07 13:15:00,89.12,89.21,89.11,89.17,16120.0,81.5313,81.6136,81.5222,81.5771,16120.0
2022-06-07 13:20:00,89.18,89.26,89.18,89.26,4300.0,81.5862,81.6594,81.5862,81.6594,4300.0
2022-06-07 13:25:00,89.23,89.26,89.15,89.22,7616.0,81.6319,81.6594,81.5588,81.6228,7616.0
2022-06-07 13:30:00,89.23,89.24,89.15,89.17,7596.0,81.6319,81.6411,81.5588,81.5771,7596.0
2022-06-07 13:35:00,89.17,89.17,89.03,89.05,7255.0,81.5771,81.5771,81.449,81.4673,7255.0
2022-06-07 13:40:00,89.04,89.06,88.95,89.01,6552.0,81.4581,81.4764,81.3758,81.4307,6552.0
2022-06-07 13:45:00,89.02,89.04,89.0,89.03,4689.0,81.4398,81.4581,81.4215,81.449,4689.0
2022-06-07 13:50:00,89.02,89.03,88.96,88.96,5628.0,81.4398,81.449,81.3849,81.3849,5628.0
2022-06-07 13:55:00,88.95,88.97,88.88,88.89,2503.0,81.3758,81.3941,81.3117,81.3209,2503.0
2022-06-07 14:00:00,88.91,89.0,88.89,89.0,15802.0,81.3392,81.4215,81.3209,81.4215,15802.0
2022-06-07 14:05:00,89.0,89.2,89.0,89.17,11143.0,81.4215,81.6045,81.4215,81.5771,11143.0
2022-06-07 14:10:00,89.2,89.24,89.11,89.13,9531.0,81.6045,81.6411,81.5222,81.5405,9531.0
2022-06-07 14:15:00,89.17,89.2,89.1,89.12,5735.0,81.5771,81.6045,81.513,81.5313,5735.0
2022-06-07 14:20:00,89.1,89.1,89.0,89.02,12174.0,81.513,81.513,81.4215,81.4398,12174.0
2022-06-07 14:25:00,89.01,89.1,88.97,89.07,10979.0,81.4307,81.513,81.3941,81.4856,10979.0
2022-06-07 14:30:00,89.08,89.1,89.0,89.04,15831.0,81.4947,81.513,81.4215,81.4581,15831.0
2022-06-07 14:35:00,89.05,89.1,89.01,89.05,12636.0,81.4673,81.513,81.4307,81.4673,12636.0
2022-06-07 14:40:00,89.05,89.07,88.86,88.88,12289.0,81.4673,81.4856,81.2935,81.3117,12289.0
2022-06-07 14:45:00,88.89,89.0,88.8,88.83,8223.0,81.3209,81.4215,81.2386,81.266,8223.0
2022-06-07 14:50:00,88.85,88.94,88.81,88.92,7277.0,81.2843,81.3666,81.2477,81.3483,7277.0
2022-06-07 14:55:00,88.9,89.01,88.9,89.0,23555.0,81.33,81.4307,81.33,81.4215,23555.0
2022-06-07 15:00:00,89.01,89.16,88.98,89.13,10741.0,81.4307,81.5679,81.4032,81.5405,10741.0
2022-06-07 15:05:00,89.13,89.13,89.07,89.11,8514.0,81.5405,81.5405,81.4856,81.5222,8514.0
2022-06-07 15:10:00,89.11,89.13,88.97,89.0,9023.0,81.5222,81.5405,81.3941,81.4215,9023.0
2022-06-07 15:15:00,89.01,89.11,89.0,89.11,10116.0,81.4307,81.5222,81.4215,81.5222,10116.0
2022-06-07 15:20:00,89.11,89.2,89.09,89.18,9867.0,81.5222,81.6045,81.5039,81.5862,9867.0
2022-06-07 15:25:00,89.19,89.21,89.13,89.19,11479.0,81.5954,81.6136,81.5405,81.5954,11479.0
2022-06-07 15:30:00,89.19,89.25,89.1,89.17,16326.0,81.5954,81.6502,81.513,81.5771,16326.0
2022-06-07 15:35:00,89.19,89.31,89.17,89.3,22178.0,81.5954,81.7051,81.5771,81.696,22178.0
2022-06-07 15:40:00,89.32,89.42,89.32,89.41,35128.0,81.7143,81.8058,81.7143,81.7966,35128.0
2022-06-07 15:45:00,89.39,89.59,89.39,89.57,38429.0,81.7783,81.9613,81.7783,81.943,38429.0
2022-06-07 15:50:00,89.56,89.63,89.52,89.58,68391.0,81.9338,81.9979,81.8973,81.9521,68391.0
2022-06-07 15:55:00,89.59,89.71,89.51,89.52,110899.0,81.9613,82.0711,81.8881,81.8973,110899.0
2022-06-08 09:30:00,89.0,89.0,88.47,88.73,64057.0,81.4215,81.4215,80.9367,81.1745,64057.0
2022-06-08 09:35:00,88.74,89.0,88.65,88.87,6283.0,81.1837,81.4215,81.1013,81.3026,6283.0
2022-06-08 09:40:00,88.79,88.91,88.74,88.8,16608.0,81.2294,81.3392,81.1837,81.2386,16608.0
2022-06-08 09:45:00,88.81,89.06,88.72,88.9,10965.0,81.2477,81.4764,81.1654,81.33,10965.0
2022-06-08 09:50:00,88.86,88.91,88.71,88.84,13474.0,81.2935,81.3392,81.1562,81.2752,13474.0
2022-06-08 09:55:00,88.81,88.83,88.69,88.73,8428.0,81.2477,81.266,81.1379,81.1745,8428.0
2022-06-08 10:00:00,88.74,88.99,88.71,88.98,10816.0,81.1837,81.4124,81.1562,81.4032,10816.0
2022-06-08 10:05:00,88.96,88.99,88.87,88.95,7078.0,81.3849,81.4124,81.3026,81.3758,7078.0
2022-06-08 10:10:00,88.94,88.96,88.66,88.67,8959.0,81.3666,81.3849,81.1105,81.1196,8959.0
2022-06-08 10:15:00,88.65,88.74,88.59,88.74,9632.0,81.1013,81.1837,81.0464,81.1837,9632.0
2022-06-08 10:20:00,88.77,88.92,88.76,88.78,22082.0,81.2111,81.3483,81.202,81.2203,22082.0
2022-06-08 10:25:00,88.76,88.99,88.71,88.93,9263.0,81.202,81.4124,81.1562,81.3575,9263.0
2022-06-08 10:30:00,88.96,89.14,88.91,89.14,11926.0,81.3849,81.5496,81.3392,81.5496,11926.0
2022-06-08 10:35:00,89.18,89.24,89.01,89.03,6147.0,81.5862,81.6411,81.4307,81.449,6147.0
2022-06-08 10:40:00,89.04,89.18,88.92,89.03,11709.0,81.4581,81.5862,81.3483,81.449,11709.0
2022-06-08 10:45:00,89.03,89.21,89.03,89.11,4750.0,81.449,81.6136,81.449,81.5222,4750.0
2022-06-08 10:50:00,89.14,89.2,89.02,89.05,6643.0,81.5496,81.6045,81.4398,81.4673,6643.0
2022-06-08 10:55:00,89.06,89.11,89.0,89.08,7974.0,81.4764,81.5222,81.4215,81.4947,7974.0
2022-06-08 11:00:00,89.11,89.2,89.03,89.2,8603.0,81.5222,81.6045,81.449,81.6045,8603.0
2022-06-08 11:05:00,89.18,89.22,89.02,89.22,5216.0,81.5862,81.6228,81.4398,81.6228,5216.0
2022-06-08 11:10:00,89.23,89.33,89.21,89.25,5322.0,81.6319,81.7234,81.6136,81.6502,5322.0
2022-06-08 11:15:00,89.25,89.28,89.17,89.18,7135.0,81.6502,81.6777,81.5771,81.5862,7135.0
2022-06-08 11:20:00,89.16,89.2,89.12,89.17,4360.0,81.5679,81.6045,81.5313,81.5771,4360.0
2022-06-08 11:25:00,89.15,89.2,89.1,89.17,5551.0,81.5588,81.6045,81.513,81.5771,5551.0
2022-06-08 11:30:00,89.18,89.28,89.16,89.25,7605.0,81.5862,81.6777,81.5679,81.6502,7605.0
2022-06-08 11:35:00,89.28,89.39,89.24,89.38,9762.0,81.6777,81.7783,81.6411,81.7692,9762.0
2022-06-08 11:40:00,89.37,89.43,89.35,89.35,12783.0,81.76,81.8149,81.7417,81.7417,12783.0
2022-06-08 11:45:00,89.36,89.47,89.36,89.46,6479.0,81.7509,81.8515,81.7509,81.8424,6479.0
2022-06-08 11:50:00,89.46,89.54,89.46,89.48,6840.0,81.8424,81.9155,81.8424,81.8607,6840.0
2022-06-08 11:55:00,89.48,89.48,89.34,89.35,6633.0,81.8607,81.8607,81.7326,81.7417,6633.0
2022-06-08 12:00:00,89.33,89.46,89.3,89.41,5857.0,81.7234,81.8424,81.696,81.7966,5857.0
2022-06-08 12:05:00,89.4,89.42,89.26,89.35,4964.0,81.7875,81.8058,81.6594,81.7417,4964.0
2022-06-08 12:10:00,89.34,89.44,89.34,89.43,5396.0,81.7326,81.8241,81.7326,81.8149,5396.0
2022-06-08 12:15:00,89.42,89.42,89.26,89.28,9450.0,81.8058,81.8058,81.6594,81.6777,9450.0
2022-06-08 12:20:00,89.29,89.31,89.2,89.23,5901.0,81.6868,81.7051,81.6045,81.6319,5901.0
2022-06-08 12:25:00,89.25,89.25,89.18,89.23,5306.0,81.6502,81.6502,81.5862,81.6319,5306.0
2022-06-08 12:30:00,89.25,89.29,89.08,89.14,4544.0,81.6502,81.6868,81.4947,81.5496,4544.0
2022-06-08 12:35:00,89.11,89.14,88.88,88.89,13561.0,81.5222,81.5496,81.3117,81.3209,13561.0
2022-06-08 12:40:00,88.87,88.92,88.78,88.8,9593.0,81.3026,81.3483,81.2203,81.2386,9593.0
2022-06-08 12:45:00,88.77,88.89,88.74,88.89,4219.0,81.2111,81.3209,81.1837,81.3209,4219.0
2022-06-08 12:50:00,88.86,88.87,88.76,88.78,4080.0,81.2935,81.3026,81.202,81.2203,4080.0
2022-06-08 12:55:00,88.78,88.81,88.74,88.8,8249.0,81.2203,81.2477,81.1837,81.2386,8249.0
2022-06-08 13:00:00,88.81,88.81,88.61,88.65,3198.0,81.2477,81.2477,81.0647,81.1013,3198.0
2022-06-08 13:05:00,88.64,88.76,88.63,88.76,4947.0,81.0922,81.202,81.083,81.202,4947.0
2022-06-08 13:10:00,88.75,88.76,88.6,88.64,15029.0,81.1928,81.202,81.0556,81.0922,15029.0
2022-06-08 13:15:00,88.63,88.77,88.58,88.72,5400.0,81.083,81.2111,81.0373,81.1654,5400.0
2022-06-08 13:20:00,88.71,88.72,88.59,88.59,8968.0,81.1562,81.1654,81.0464,81.0464,8968.0
2022-06-08 13:25:00,88.56,88.66,88.51,88.51,29527.0,81.019,81.1105,80.9733,80.9733,29527.0
2022-06-08 13:30:00,88.51,88.54,88.33,88.33,24375.0,80.9733,81.0007,80.8086,80.8086,24375.0
2022-06-08 13:35:00,88.34,88.36,88.23,88.29,11989.0,80.8177,80.836,80.7171,80.772,11989.0
2022-06-08 13:40:00,88.28,88.57,88.28,88.53,19991.0,80.7628,81.0281,80.7628,80.9915,19991.0
2022-06-08 13:45:00,88.51,88.62,88.47,88.59,30965.0,80.9733,81.0739,80.9367,81.0464,30965.0
2022-06-08 13:50:00,88.59,88.6,88.52,88.58,6363.0,81.0464,81.0556,80.9824,81.0373,6363.0
2022-06-08 13:55:00,88.53,88.62,88.42,88.43,9333.0,80.9915,81.0739,80.8909,80.9001,9333.0
2022-06-08 14:00:00,88.41,88.49,88.39,88.41,8609.0,80.8818,80.955,80.8635,80.8818,8609.0
2022-06-08 14:05:00,88.44,88.54,88.44,88.5,5301.0,80.9092,81.0007,80.9092,80.9641,5301.0
2022-06-08 14:10:00,88.5,88.54,88.44,88.51,6461.0,80.9641,81.0007,80.9092,80.9733,6461.0
2022-06-08 14:15:00,88.51,88.54,88.45,88.5,10545.0,80.9733,81.0007,80.9184,80.9641,10545.0
2022-06-08 14:20:00,88.51,88.55,88.44,88.52,8288.0,80.9733,81.0098,80.9092,80.9824,8288.0
2022-06-08 14:25:00,88.53,88.54,88.38,88.47,9803.0,80.9915,81.0007,80.8543,80.9367,9803.0
2022-06-08 14:30:00,88.43,88.61,88.43,88.51,8530.0,80.9001,81.0647,80.9001,80.9733,8530.0
2022-06-08 14:35:00,88.45,88.6,88.41,88.57,25328.0,80.9184,81.0556,80.8818,81.0281,25328.0
2022-06-08 14:40:00,88.58,88.69,88.57,88.62,6469.0,81.0373,81.1379,81.0281,81.0739,6469.0
2022-06-08 14:45:00,88.62,88.69,88.57,88.59,7792.0,81.0739,81.1379,81.0281,81.0464,7792.0
2022-06-08 14:50:00,88.58,88.61,88.53,88.55,7931.0,81.0373,81.0647,80.9915,81.0098,7931.0
2022-06-08 14:55:00,88.55,88.7,88.54,88.64,8818.0,81.0098,81.1471,81.0007,81.0922,8818.0
2022-06-08 15:00:00,88.66,88.68,88.59,88.66,10156.0,81.1105,81.1288,81.0464,81.1105,10156.0
2022-06-08 15:05:00,88.65,88.66,88.58,88.62,7463.0,81.1013,81.1105,81.0373,81.0739,7463.0
2022-06-08 15:10:00,88.59,88.79,88.58,88.76,5015.0,81.0464,81.2294,81.0373,81.202,5015.0
2022-06-08 15:15:00,88.77,88.8,88.72,88.77,9091.0,81.2111,81.2386,81.1654,81.2111,9091.0
2022-06-08 15:20:00,88.78,88.98,88.76,88.95,15916.0,81.2203,81.4032,81.202,81.3758,15916.0
2022-06-08 15:25:00,88.95,88.97,88.82,88.84,19474.0,81.3758,81.3941,81.2569,81.2752,19474.0
2022-06-08 15:30:00,88.86,88.91,88.77,88.8,19767.0,81.2935,81.3392,81.2111,81.2386,19767.0
2022-06-08 15:35:00,88.8,88.89,88.76,88.85,13181.0,81.2386,81.3209,81.202,81.2843,13181.0
2022-06-08 15:40:00,88.83,88.96,88.79,88.94,18066.0,81.266,81.3849,81.2294,81.3666,18066.0
2022-06-08 15:45:00,88.94,88.94,88.64,88.65,46736.0,81.3666,81.3666,81.0922,81.1013,46736.0
2022-06-08 15:50:00,88.66,88.74,88.47,88.58,32443.0,81.1105,81.1837,80.9367,81.0373,32443.0
2022-06-08 15:55:00,88.58,88.65,88.55,88.61,85845.0,81.0373,81.1013,81.0098,81.0647,85845.0
2022-06-09 09:30:00,88.24,88.61,88.03,88.21,59276.0,80.7262,81.0647,80.5341,80.6988,59276.0
2022-06-09 09:35:00,88.2,88.3,87.29,87.39,14417.0,80.6896,80.7811,79.8571,79.9486,14417.0
2022-06-09 09:40:00,87.5,87.66,87.25,87.33,33573.0,80.0493,80.1956,79.8205,79.8937,33573.0
2022-06-09 09:45:00,87.3,87.33,86.84,86.95,31624.0,79.8663,79.8937,79.4455,79.5461,31624.0
2022-06-09 09:50:00,86.96,87.5,86.96,87.36,12128.0,79.5552,80.0493,79.5552,79.9212,12128.0
2022-06-09 09:55:00,87.38,87.61,87.25,87.61,5097.0,79.9395,80.1499,79.8205,80.1499,5097.0
2022-06-09 10:00:00,87.6,87.75,87.57,87.7,21052.0,80.1407,80.278,80.1133,80.2322,21052.0
2022-06-09 10:05:00,87.67,87.7,87.45,87.45,4710.0,80.2048,80.2322,80.0035,80.0035,4710.0
2022-06-09 10:10:00,87.42,87.47,87.17,87.34,10739.0,79.9761,80.0218,79.7474,79.9029,10739.0
2022-06-09 10:15:00,87.33,87.74,87.33,87.6,16100.0,79.8937,80.2688,79.8937,80.1407,16100.0
2022-06-09 10:20:00,87.61,87.64,87.3,87.36,9365.0,80.1499,80.1773,79.8663,79.9212,9365.0
2022-06-09 10:25:00,87.38,87.38,87.07,87.18,13584.0,79.9395,79.9395,79.6559,79.7565,13584.0
2022-06-09 10:30:00,87.2,87.43,87.11,87.24,9539.0,79.7748,79.9852,79.6925,79.8114,9539.0
2022-06-09 10:35:00,87.2,87.28,87.14,87.18,10181.0,79.7748,79.848,79.7199,79.7565,10181.0
2022-06-09 10:40:00,87.15,87.15,86.7,86.87,31636.0,79.7291,79.7291,79.3174,79.4729,31636.0
2022-06-09 10:45:00,86.87,86.89,86.64,86.71,18693.0,79.4729,79.4912,79.2625,79.3265,18693.0
2022-06-09 10:50:00,86.72,86.73,86.39,86.47,25683.0,79.3357,79.3448,79.0338,79.107,25683.0
2022-06-09 10:55:00,86.45,86.64,86.35,86.57,38371.0,79.0887,79.2625,78.9972,79.1984,38371.0
2022-06-09 11:00:00,86.53,86.61,86.39,86.42,18621.0,79.1619,79.235,79.0338,79.0612,18621.0
2022-06-09 11:05:00,86.46,86.61,86.45,86.61,17203.0,79.0978,79.235,79.0887,79.235,17203.0
2022-06-09 11:10:00,86.62,86.91,86.61,86.91,12219.0,79.2442,79.5095,79.235,79.5095,12219.0
2022-06-09 11:15:00,86.94,87.01,86.84,86.84,7707.0,79.5369,79.601,79.4455,79.4455,7707.0
2022-06-09 11:20:00,86.87,86.97,86.85,86.96,6670.0,79.4729,79.5644,79.4546,79.5552,6670.0
2022-06-09 11:25:00,86.94,86.98,86.65,86.71,7930.0,79.5369,79.5735,79.2716,79.3265,7930.0
2022-06-09 11:30:00,86.72,86.78,86.67,86.7,6080.0,79.3357,79.3906,79.2899,79.3174,6080.0
2022-06-09 11:35:00,86.69,86.76,86.6,86.69,7286.0,79.3082,79.3723,79.2259,79.3082,7286.0
2022-06-09 11:40:00,86.75,86.94,86.72,86.83,5350.0,79.3631,79.5369,79.3357,79.4363,5350.0
2022-06-09 11:45:00,86.82,86.94,86.68,86.68,7251.0,79.4272,79.5369,79.2991,79.2991,7251.0
2022-06-09 11:50:00,86.68,86.79,86.66,86.76,6629.0,79.2991,79.3997,79.2808,79.3723,6629.0
2022-06-09 11:55:00,86.8,86.94,86.76,86.94,5323.0,79.4089,79.5369,79.3723,79.5369,5323.0
2022-06-09 12:00:00,86.92,87.03,86.91,86.99,6189.0,79.5186,79.6193,79.5095,79.5827,6189.0
2022-06-09 12:05:00,87.02,87.05,86.92,87.02,15030.0,79.6101,79.6376,79.5186,79.6101,15030.0
2022-06-09 12:10:00,87.02,87.07,86.84,86.89,8066.0,79.6101,79.6559,79.4455,79.4912,8066.0
2022-06-09 12:15:00,86.85,86.86,86.76,86.81,6086.0,79.4546,79.4638,79.3723,79.418,6086.0
2022-06-09 12:20:00,86.86,86.88,86.7,86.8,10953.0,79.4638,79.482,79.3174,79.4089,10953.0
2022-06-09 12:25:00,86.81,87.03,86.8,86.9,18520.0,79.418,79.6193,79.4089,79.5003,18520.0
2022-06-09 12:30:00,86.92,87.02,86.88,86.96,20756.0,79.5186,79.6101,79.482,79.5552,20756.0
2022-06-09 12:35:00,86.96,87.06,86.95,87.04,17182.0,79.5552,79.6467,79.5461,79.6284,17182.0
2022-06-09 12:40:00,87.05,87.17,87.01,87.16,6637.0,79.6376,79.7474,79.601,79.7382,6637.0
2022-06-09 12:45:00,87.13,87.13,87.06,87.1,2501.0,79.7108,79.7108,79.6467,79.6833,2501.0
2022-06-09 12:50:00,87.15,87.26,87.15,87.22,4113.0,79.7291,79.8297,79.7291,79.7931,4113.0
2022-06-09 12:55:00,87.23,87.42,87.23,87.41,6028.0,79.8022,79.9761,79.8022,79.9669,6028.0
2022-06-09 13:00:00,87.43,87.52,87.4,87.51,5739.0,79.9852,80.0676,79.9578,80.0584,5739.0
2022-06-09 13:05:00,87.53,87.59,87.49,87.53,5594.0,80.0767,80.1316,80.0401,80.0767,5594.0
2022-06-09 13:10:00,87.53,87.59,87.5,87.59,4249.0,80.0767,80.1316,80.0493,80.1316,4249.0
2022-06-09 13:15:00,87.6,87.68,87.53,87.56,17577.0,80.1407,80.2139,80.0767,80.1041,17577.0
2022-06-09 13:20:00,87.55,87.55,87.35,87.39,10843.0,80.095,80.095,79.912,79.9486,10843.0
2022-06-09 13:25:00,87.38,87.39,87.27,87.32,5212.0,79.9395,79.9486,79.8388,79.8846,5212.0
2022-06-09 13:30:00,87.34,87.34,87.18,87.21,6325.0,79.9029,79.9029,79.7565,79.7839,6325.0
2022-06-09 13:35:00,87.19,87.26,87.15,87.21,7712.0,79.7657,79.8297,79.7291,79.7839,7712.0
2022-06-09 13:40:00,87.23,87.24,87.16,87.2,3639.0,79.8022,79.8114,79.7382,79.7748,3639.0
2022-06-09 13:45:00,87.2,87.41,87.18,87.39,18677.0,79.7748,79.9669,79.7565,79.9486,18677.0
2022-06-09 13:50:00,87.39,87.42,87.34,87.37,4468.0,79.9486,79.9761,79.9029,79.9303,4468.0
2022-06-09 13:55:00,87.32,87.46,87.32,87.46,3442.0,79.8846,80.0127,79.8846,80.0127,3442.0
2022-06-09 14:00:00,87.47,87.47,87.23,87.26,5148.0,80.0218,80.0218,79.8022,79.8297,5148.0
2022-06-09 14:05:00,87.25,87.33,87.24,87.32,7391.0,79.8205,79.8937,79.8114,79.8846,7391.0
2022-06-09 14:10:00,87.3,87.4,87.28,87.39,5737.0,79.8663,79.9578,79.848,79.9486,5737.0
2022-06-09 14:15:00,87.4,87.44,87.3,87.33,4133.0,79.9578,79.9944,79.8663,79.8937,4133.0
2022-06-09 14:20:00,87.35,87.38,87.16,87.18,3325.0,79.912,79.9395,79.7382,79.7565,3325.0
2022-06-09 14:25:00,87.18,87.38,87.17,87.38,8410.0,79.7565,79.9395,79.7474,79.9395,8410.0
2022-06-09 14:30:00,87.36,87.36,87.29,87.33,10987.0,79.9212,79.9212,79.8571,79.8937,10987.0
2022-06-09 14:35:00,87.33,87.39,87.31,87.36,10075.0,79.8937,79.9486,79.8754,79.9212,10075.0
2022-06-09 14:40:00,87.39,87.45,87.35,87.39,11649.0,79.9486,80.0035,79.912,79.9486,11649.0
2022-06-09 14:45:00,87.42,87.47,87.38,87.43,10865.0,79.9761,80.0218,79.9395,79.9852,10865.0
2022-06-09 14:50:00,87.44,87.49,87.41,87.46,15656.0,79.9944,80.0401,79.9669,80.0127,15656.0
2022-06-09 14:55:00,87.43,87.47,87.28,87.34,14869.0,79.9852,80.0218,79.848,79.9029,14869.0
2022-06-09 15:00:00,87.32,87.37,87.23,87.26,11420.0,79.8846,79.9303,79.8022,79.8297,11420.0
2022-06-09 15:05:00,87.25,87.28,87.18,87.22,13269.0,79.8205,79.848,79.7565,79.7931,13269.0
2022-06-09 15:10:00,87.22,87.24,87.15,87.15,15000.0,79.7931,79.8114,79.7291,79.7291,15000.0
2022-06-09 15:15:00,87.11,87.17,87.05,87.14,17033.0,79.6925,79.7474,79.6376,79.7199,17033.0
2022-06-09 15:20:00,87.14,87.14,86.95,87.05,15488.0,79.7199,79.7199,79.5461,79.6376,15488.0
2022-06-09 15:25:00,87.05,87.05,86.68,86.68,27025.0,79.6376,79.6376,79.2991,79.2991,27025.0
2022-06-09 15:30:00,86.69,86.72,86.6,86.66,31300.0,79.3082,79.3357,79.2259,79.2808,31300.0
2022-06-09 15:35:00,86.67,86.76,86.65,86.71,23415.0,79.2899,79.3723,79.2716,79.3265,23415.0
2022-06-09 15:40:00,86.7,86.7,86.44,86.49,37066.0,79.3174,79.3174,79.0795,79.1253,37066.0
2022-06-09 15:45:00,86.48,86.48,86.13,86.18,43570.0,79.1161,79.1161,78.7959,78.8417,43570.0
2022-06-09 15:50:00,86.18,86.25,86.08,86.16,40819.0,78.8417,78.9057,78.7502,78.8234,40819.0
2022-06-09 15:55:00,86.16,86.17,85.86,85.96,142719.0,78.8234,78.8325,78.5489,78.6404,142719.0
2022-06-10 09:30:00,85.0,85.0,84.17,84.32,99052.0,77.7621,77.7621,77.0028,77.14,99052.0
2022-06-10 09:35:00,84.24,84.99,84.09,84.85,23661.0,77.0668,77.753,76.9296,77.6249,23661.0
2022-06-10 09:40:00,84.83,85.26,84.79,85.13,15767.0,77.6066,78.0,77.57,77.8811,15767.0
2022-06-10 09:45:00,85.11,85.62,85.04,85.42,13951.0,77.8628,78.3293,77.7987,78.1464,13951.0
2022-06-10 09:50:00,85.3,85.93,85.3,85.69,56835.0,78.0366,78.6129,78.0366,78.3934,56835.0
2022-06-10 09:55:00,85.73,86.23,85.69,86.1,48363.0,78.43,78.8874,78.3934,78.7685,48363.0
2022-06-10 10:00:00,86.07,86.08,85.22,85.32,16390.0,78.741,78.7502,77.9634,78.0549,16390.0
2022-06-10 10:05:00,85.34,85.42,85.02,85.1,30160.0,78.0732,78.1464,77.7804,77.8536,30160.0
2022-06-10 10:10:00,85.08,85.45,85.0,85.44,9555.0,77.8353,78.1738,77.7621,78.1647,9555.0
2022-06-10 10:15:00,85.4,85.41,85.03,85.08,16143.0,78.1281,78.1372,77.7896,77.8353,16143.0
2022-06-10 10:20:00,85.1,85.1,84.78,84.84,28574.0,77.8536,77.8536,77.5609,77.6158,28574.0
2022-06-10 10:25:00,84.81,85.09,84.81,84.97,35623.0,77.5883,77.8445,77.5883,77.7347,35623.0
2022-06-10 10:30:00,84.94,85.12,84.93,85.07,14610.0,77.7072,77.8719,77.6981,77.8262,14610.0
2022-06-10 10:35:00,85.09,85.28,85.09,85.16,8575.0,77.8445,78.0183,77.8445,77.9085,8575.0
2022-06-10 10:40:00,85.14,85.21,84.98,85.18,10375.0,77.8902,77.9543,77.7438,77.9268,10375.0
2022-06-10 10:45:00,85.17,85.43,85.17,85.43,9898.0,77.9177,78.1555,77.9177,78.1555,9898.0
2022-06-10 10:50:00,85.49,85.51,85.31,85.46,8347.0,78.2104,78.2287,78.0457,78.183,8347.0
2022-06-10 10:55:00,85.51,85.57,85.34,85.34,18193.0,78.2287,78.2836,78.0732,78.0732,18193.0
2022-06-10 11:00:00,85.33,85.37,85.03,85.04,19093.0,78.064,78.1006,77.7896,77.7987,19093.0
2022-06-10 11:05:00,85.02,85.15,84.95,85.05,16692.0,77.7804,77.8994,77.7164,77.8079,16692.0
2022-06-10 11:10:00,85.05,85.18,85.0,85.0,10567.0,77.8079,77.9268,77.7621,77.7621,10567.0
2022-06-10 11:15:00,84.97,85.06,84.9,85.04,16421.0,77.7347,77.817,77.6706,77.7987,16421.0
2022-06-10 11:20:00,85.04,85.12,84.92,84.92,8707.0,77.7987,77.8719,77.6889,77.6889,8707.0
2022-06-10 11:25:00,84.91,84.91,84.69,84.77,15435.0,77.6798,77.6798,77.4785,77.5517,15435.0
2022-06-10 11:30:00,84.76,84.85,84.64,84.73,15300.0,77.5426,77.6249,77.4328,77.5151,15300.0
2022-06-10 11:35:00,84.75,84.75,84.54,84.54,9383.0,77.5334,77.5334,77.3413,77.3413,9383.0
2022-06-10 11:40:00,84.52,84.83,84.51,84.82,12699.0,77.323,77.6066,77.3139,77.5975,12699.0
2022-06-10 11:45:00,84.8,84.87,84.65,84.65,12354.0,77.5792,77.6432,77.4419,77.4419,12354.0
2022-06-10 11:50:00,84.66,84.71,84.53,84.6,16154.0,77.4511,77.4968,77.3322,77.3962,16154.0
2022-06-10 11:55:00,84.57,84.71,84.53,84.68,12801.0,77.3687,77.4968,77.3322,77.4694,12801.0
2022-06-10 12:00:00,84.67,84.83,84.67,84.74,16486.0,77.4602,77.6066,77.4602,77.5243,16486.0
2022-06-10 12:05:00,84.75,84.96,84.7,84.95,13437.0,77.5334,77.7255,77.4877,77.7164,13437.0
2022-06-10 12:10:00,84.94,84.94,84.68,84.72,20332.0,77.7072,77.7072,77.4694,77.506,20332.0
2022-06-10 12:15:00,84.71,84.72,84.58,84.62,17301.0,77.4968,77.506,77.3779,77.4145,17301.0
2022-06-10 12:20:00,84.61,84.68,84.45,84.47,25713.0,77.4053,77.4694,77.259,77.2773,25713.0
2022-06-10 12:25:00,84.44,84.58,84.4,84.58,11423.0,77.2498,77.3779,77.2132,77.3779,11423.0
2022-06-10 12:30:00,84.59,84.63,84.46,84.53,11762.0,77.387,77.4236,77.2681,77.3322,11762.0
2022-06-10 12:35:00,84.52,84.69,84.52,84.68,12222.0,77.323,77.4785,77.323,77.4694,12222.0
2022-06-10 12:40:00,84.68,84.88,84.62,84.86,14642.0,77.4694,77.6524,77.4145,77.6341,14642.0
2022-06-10 12:45:00,84.86,84.86,84.65,84.68,11449.0,77.6341,77.6341,77.4419,77.4694,11449.0
2022-06-10 12:50:00,84.67,84.67,84.5,84.5,10394.0,77.4602,77.4602,77.3047,77.3047,10394.0
2022-06-10 12:55:00,84.49,84.58,84.41,84.58,10370.0,77.2956,77.3779,77.2224,77.3779,10370.0
2022-06-10 13:00:00,84.58,84.59,84.38,84.42,14556.0,77.3779,77.387,77.1949,77.2315,14556.0
2022-06-10 13:05:00,84.41,84.53,84.31,84.52,12519.0,77.2224,77.3322,77.1309,77.323,12519.0
2022-06-10 13:10:00,84.55,84.58,84.45,84.53,13354.0,77.3505,77.3779,77.259,77.3322,13354.0
2022-06-10 13:15:00,84.49,84.64,84.45,84.64,11107.0,77.2956,77.4328,77.259,77.4328,11107.0
2022-06-10 13:20:00,84.64,84.68,84.6,84.67,7555.0,77.4328,77.4694,77.3962,77.4602,7555.0
2022-06-10 13:25:00,84.65,84.76,84.65,84.72,13855.0,77.4419,77.5426,77.4419,77.506,13855.0
2022-06-10 13:30:00,84.72,84.76,84.54,84.73,17137.0,77.506,77.5426,77.3413,77.5151,17137.0
2022-06-10 13:35:00,84.72,84.91,84.71,84.87,12243.0,77.506,77.6798,77.4968,77.6432,12243.0
2022-06-10 13:40:00,84.87,84.88,84.75,84.79,8543.0,77.6432,77.6524,77.5334,77.57,8543.0
2022-06-10 13:45:00,84.79,84.97,84.76,84.97,23272.0,77.57,77.7347,77.5426,77.7347,23272.0
2022-06-10 13:50:00,84.95,84.95,84.78,84.79,12502.0,77.7164,77.7164,77.5609,77.57,12502.0
2022-06-10 13:55:00,84.78,84.81,84.67,84.81,8704.0,77.5609,77.5883,77.4602,77.5883,8704.0
2022-06-10 14:00:00,84.8,84.8,84.61,84.64,9301.0,77.5792,77.5792,77.4053,77.4328,9301.0
2022-06-10 14:05:00,84.64,84.83,84.62,84.78,8841.0,77.4328,77.6066,77.4145,77.5609,8841.0
2022-06-10 14:10:00,84.8,84.83,84.7,84.73,12614.0,77.5792,77.6066,77.4877,77.5151,12614.0
2022-06-10 14:15:00,84.7,84.87,84.67,84.86,10808.0,77.4877,77.6432,77.4602,77.6341,10808.0
2022-06-10 14:20:00,84.88,84.98,84.87,84.92,7020.0,77.6524,77.7438,77.6432,77.6889,7020.0
2022-06-10 14:25:00,84.93,84.96,84.74,84.81,9955.0,77.6981,77.7255,77.5243,77.5883,9955.0
2022-06-10 14:30:00,84.81,84.93,84.78,84.89,6975.0,77.5883,77.6981,77.5609,77.6615,6975.0
2022-06-10 14:35:00,84.89,84.92,84.82,84.83,8349.0,77.6615,77.6889,77.5975,77.6066,8349.0
2022-06-10 14:40:00,84.81,84.83,84.67,84.78,7003.0,77.5883,77.6066,77.4602,77.5609,7003.0
2022-06-10 14:45:00,84.79,85.02,84.79,85.02,19428.0,77.57,77.7804,77.57,77.7804,19428.0
2022-06-10 14:50:00,85.01,85.01,84.92,84.99,7281.0,77.7713,77.7713,77.6889,77.753,7281.0
2022-06-10 14:55:00,84.99,85.11,84.95,85.05,10058.0,77.753,77.8628,77.7164,77.8079,10058.0
2022-06-10 15:00:00,85.03,85.11,84.83,84.84,13850.0,77.7896,77.8628,77.6066,77.6158,13850.0
2022-06-10 15:05:00,84.83,84.86,84.71,84.78,11860.0,77.6066,77.6341,77.4968,77.5609,11860.0
2022-06-10 15:10:00,84.82,84.99,84.82,84.97,8818.0,77.5975,77.753,77.5975,77.7347,8818.0
2022-06-10 15:15:00,84.95,85.04,84.95,85.01,11549.0,77.7164,77.7987,77.7164,77.7713,11549.0
2022-06-10 15:20:00,85.01,85.01,84.79,84.95,13232.0,77.7713,77.7713,77.57,77.7164,13232.0
2022-06-10 15:25:00,84.97,85.2,84.97,85.1,13579.0,77.7347,77.9451,77.7347,77.8536,13579.0
2022-06-10 15:30:00,85.07,85.1,84.95,85.0,17417.0,77.8262,77.8536,77.7164,77.7621,17417.0
2022-06-10 15:35:00,85.01,85.32,84.9,85.23,32011.0,77.7713,78.0549,77.6706,77.9725,32011.0
2022-06-10 15:40:00,85.24,85.33,85.07,85.15,28712.0,77.9817,78.064,77.8262,77.8994,28712.0
2022-06-10 15:45:00,85.16,85.19,84.97,85.01,43348.0,77.9085,77.936,77.7347,77.7713,43348.0
2022-06-10 15:50:00,85.0,85.17,84.81,84.87,58629.0,77.7621,77.9177,77.5883,77.6432,58629.0
2022-06-10 15:55:00,84.87,84.92,84.65,84.68,143090.0,77.6432,77.6889,77.4419,77.4694,143090.0
2022-06-13 09:30:00,82.87,83.3,82.7,83.0,144143.0,75.8135,76.2069,75.658,75.9324,144143.0
2022-06-13 09:35:00,83.01,83.02,82.7,82.89,57209.0,75.9416,75.9507,75.658,75.8318,57209.0
2022-06-13 09:40:00,82.87,82.89,82.52,82.61,56627.0,75.8135,75.8318,75.4933,75.5756,56627.0
2022-06-13 09:45:00,82.61,82.99,82.51,82.79,30610.0,75.5756,75.9233,75.4842,75.7403,30610.0
2022-06-13 09:50:00,82.83,83.01,82.65,82.68,33138.0,75.7769,75.9416,75.6122,75.6397,33138.0
2022-06-13 09:55:00,82.67,82.75,82.48,82.74,32175.0,75.6305,75.7037,75.4567,75.6946,32175.0
2022-06-13 10:00:00,82.77,82.98,82.74,82.85,22676.0,75.722,75.9141,75.6946,75.7952,22676.0
2022-06-13 10:05:00,82.82,83.21,82.79,83.13,24348.0,75.7678,76.1246,75.7403,76.0514,24348.0
2022-06-13 10:10:00,83.1,83.17,82.7,82.72,27221.0,76.0239,76.088,75.658,75.6763,27221.0
2022-06-13 10:15:00,82.7,82.7,82.42,82.45,29129.0,75.658,75.658,75.4018,75.4293,29129.0
2022-06-13 10:20:00,82.42,82.61,82.32,82.36,32852.0,75.4018,75.5756,75.3103,75.3469,32852.0
2022-06-13 10:25:00,82.38,82.51,82.26,82.45,43067.0,75.3652,75.4842,75.2554,75.4293,43067.0
2022-06-13 10:30:00,82.44,82.57,82.43,82.5,14109.0,75.4201,75.5391,75.411,75.475,14109.0
2022-06-13 10:35:00,82.5,82.76,82.49,82.75,27600.0,75.475,75.7129,75.4659,75.7037,27600.0
2022-06-13 10:40:00,82.71,82.77,82.42,82.52,30732.0,75.6671,75.722,75.4018,75.4933,30732.0
2022-06-13 10:45:00,82.51,82.51,82.15,82.19,54106.0,75.4842,75.4842,75.1548,75.1914,54106.0
2022-06-13 10:50:00,82.14,82.33,82.07,82.33,12844.0,75.1457,75.3195,75.0816,75.3195,12844.0
2022-06-13 10:55:00,82.31,82.36,82.18,82.29,10192.0,75.3012,75.3469,75.1823,75.2829,10192.0
2022-06-13 11:00:00,82.27,82.32,82.09,82.09,17740.0,75.2646,75.3103,75.0999,75.0999,17740.0
2022-06-13 11:05:00,82.07,82.15,81.98,82.06,25402.0,75.0816,75.1548,74.9993,75.0725,25402.0
2022-06-13 11:10:00,82.02,82.2,81.98,82.2,18905.0,75.0359,75.2006,74.9993,75.2006,18905.0
2022-06-13 11:15:00,82.19,82.69,82.16,82.68,14991.0,75.1914,75.6488,75.164,75.6397,14991.0
2022-06-13 11:20:00,82.71,82.98,82.7,82.95,33025.0,75.6671,75.9141,75.658,75.8867,33025.0
2022-06-13 11:25:00,83.0,83.09,82.95,83.0,14928.0,75.9324,76.0148,75.8867,75.9324,14928.0
2022-06-13 11:30:00,83.01,83.1,82.84,82.91,12766.0,75.9416,76.0239,75.7861,75.8501,12766.0
2022-06-13 11:35:00,82.93,83.2,82.91,83.2,9927.0,75.8684,76.1154,75.8501,76.1154,9927.0
2022-06-13 11:40:00,83.19,83.36,83.15,83.34,5659.0,76.1063,76.2618,76.0697,76.2435,5659.0
2022-06-13 11:45:00,83.33,83.35,83.16,83.32,10292.0,76.2343,76.2526,76.0788,76.2252,10292.0
2022-06-13 11:50:00,83.36,83.37,82.98,82.98,18045.0,76.2618,76.2709,75.9141,75.9141,18045.0
2022-06-13 11:55:00,83.01,83.19,83.01,83.17,12612.0,75.9416,76.1063,75.9416,76.088,12612.0
2022-06-13 12:00:00,83.2,83.24,82.98,83.0,6678.0,76.1154,76.152,75.9141,75.9324,6678.0
2022-06-13 12:05:00,83.0,83.25,82.96,83.16,13460.0,75.9324,76.1611,75.8958,76.0788,13460.0
2022-06-13 12:10:00,83.14,83.38,83.09,83.24,11802.0,76.0605,76.2801,76.0148,76.152,11802.0
2022-06-13 12:15:00,83.26,83.32,83.06,83.21,6008.0,76.1703,76.2252,75.9873,76.1246,6008.0
2022-06-13 12:20:00,83.22,83.4,83.12,83.13,9178.0,76.1337,76.2984,76.0422,76.0514,9178.0
2022-06-13 12:25:00,83.18,83.28,83.04,83.11,4769.0,76.0971,76.1886,75.969,76.0331,4769.0
2022-06-13 12:30:00,83.08,83.5,82.99,83.49,12971.0,76.0056,76.3899,75.9233,76.3807,12971.0
2022-06-13 12:35:00,83.48,83.58,83.41,83.46,9529.0,76.3716,76.463,76.3075,76.3533,9529.0
2022-06-13 12:40:00,83.46,83.49,83.32,83.33,10132.0,76.3533,76.3807,76.2252,76.2343,10132.0
2022-06-13 12:45:00,83.24,83.3,83.15,83.18,9976.0,76.152,76.2069,76.0697,76.0971,9976.0
2022-06-13 12:50:00,83.16,83.38,83.14,83.14,12253.0,76.0788,76.2801,76.0605,76.0605,12253.0
2022-06-13 12:55:00,83.14,83.22,83.06,83.09,20130.0,76.0605,76.1337,75.9873,76.0148,20130.0
2022-06-13 13:00:00,83.09,83.09,82.88,82.9,7484.0,76.0148,76.0148,75.8227,75.841,7484.0
2022-06-13 13:05:00,82.89,82.92,82.84,82.9,6573.0,75.8318,75.8592,75.7861,75.841,6573.0
2022-06-13 13:10:00,82.91,82.94,82.83,82.87,8477.0,75.8501,75.8775,75.7769,75.8135,8477.0
2022-06-13 13:15:00,82.86,83.07,82.85,83.03,15351.0,75.8044,75.9965,75.7952,75.9599,15351.0
2022-06-13 13:20:00,83.03,83.05,82.93,82.97,6165.0,75.9599,75.9782,75.8684,75.905,6165.0
2022-06-13 13:25:00,82.98,82.99,82.82,82.91,14259.0,75.9141,75.9233,75.7678,75.8501,14259.0
2022-06-13 13:30:00,82.89,83.12,82.81,82.91,22101.0,75.8318,76.0422,75.7586,75.8501,22101.0
2022-06-13 13:35:00,82.88,82.95,82.77,82.95,8841.0,75.8227,75.8867,75.722,75.8867,8841.0
2022-06-13 13:40:00,82.93,83.21,82.93,83.21,22109.0,75.8684,76.1246,75.8684,76.1246,22109.0
2022-06-13 13:45:00,83.21,83.3,83.17,83.26,16000.0,76.1246,76.2069,76.088,76.1703,16000.0
2022-06-13 13:50:00,83.23,83.31,83.02,83.12,17424.0,76.1429,76.216,75.9507,76.0422,17424.0
2022-06-13 13:55:00,83.19,83.27,83.14,83.19,8901.0,76.1063,76.1794,76.0605,76.1063,8901.0
2022-06-13 14:00:00,83.18,83.18,82.93,82.97,12693.0,76.0971,76.0971,75.8684,75.905,12693.0
2022-06-13 14:05:00,82.95,82.98,82.84,82.86,8987.0,75.8867,75.9141,75.7861,75.8044,8987.0
2022-06-13 14:10:00,82.83,82.91,82.72,82.76,12220.0,75.7769,75.8501,75.6763,75.7129,12220.0
2022-06-13 14:15:00,82.73,82.88,82.73,82.87,8851.0,75.6854,75.8227,75.6854,75.8135,8851.0
2022-06-13 14:20:00,82.89,82.97,82.82,82.86,8126.0,75.8318,75.905,75.7678,75.8044,8126.0
2022-06-13 14:25:00,82.84,82.92,82.8,82.84,10456.0,75.7861,75.8592,75.7495,75.7861,10456.0
2022-06-13 14:30:00,82.86,82.89,82.63,82.78,9267.0,75.8044,75.8318,75.5939,75.7312,9267.0
2022-06-13 14:35:00,82.8,83.03,82.76,83.0,6897.0,75.7495,75.9599,75.7129,75.9324,6897.0
2022-06-13 14:40:00,83.04,83.16,82.95,83.06,9577.0,75.969,76.0788,75.8867,75.9873,9577.0
2022-06-13 14:45:00,83.12,83.13,82.98,83.05,5485.0,76.0422,76.0514,75.9141,75.9782,5485.0
2022-06-13 14:50:00,83.02,83.02,82.84,82.91,7892.0,75.9507,75.9507,75.7861,75.8501,7892.0
2022-06-13 14:55:00,82.88,82.88,82.65,82.73,13156.0,75.8227,75.8227,75.6122,75.6854,13156.0
2022-06-13 15:00:00,82.7,82.76,82.6,82.7,18530.0,75.658,75.7129,75.5665,75.658,18530.0
2022-06-13 15:05:00,82.7,82.75,82.52,82.54,14055.0,75.658,75.7037,75.4933,75.5116,14055.0
2022-06-13 15:10:00,82.56,82.56,82.44,82.49,16246.0,75.5299,75.5299,75.4201,75.4659,16246.0
2022-06-13 15:15:00,82.47,82.85,82.35,82.51,30795.0,75.4476,75.7952,75.3378,75.4842,30795.0
2022-06-13 15:20:00,82.49,82.58,82.32,82.34,17590.0,75.4659,75.5482,75.3103,75.3286,17590.0
2022-06-13 15:25:00,82.33,82.45,82.25,82.25,22972.0,75.3195,75.4293,75.2463,75.2463,22972.0
2022-06-13 15:30:00,82.24,82.24,82.03,82.13,26417.0,75.2372,75.2372,75.045,75.1365,26417.0
2022-06-13 15:35:00,82.13,82.27,81.95,82.02,51781.0,75.1365,75.2646,74.9718,75.0359,51781.0
2022-06-13 15:40:00,82.01,82.01,81.68,81.7,43105.0,75.0267,75.0267,74.7248,74.7431,43105.0
2022-06-13 15:45:00,81.69,81.92,81.68,81.79,48613.0,74.734,74.9444,74.7248,74.8255,48613.0
2022-06-13 15:50:00,81.81,81.9,81.57,81.85,52718.0,74.8438,74.9261,74.6242,74.8804,52718.0
2022-06-13 15:55:00,81.85,82.04,81.81,82.01,129797.0,74.8804,75.0542,74.8438,75.0267,129797.0
2022-06-14 09:30:00,82.41,82.72,81.55,81.91,95926.0,75.3927,75.6763,74.6059,74.9353,95926.0
2022-06-14 09:35:00,81.96,82.39,81.67,82.26,38186.0,74.981,75.3744,74.7157,75.2554,38186.0
2022-06-14 09:40:00,82.3,82.3,81.93,82.25,21412.0,75.292,75.292,74.9535,75.2463,21412.0
2022-06-14 09:45:00,82.25,82.92,82.16,82.56,47002.0,75.2463,75.8592,75.164,75.5299,47002.0
2022-06-14 09:50:00,82.47,82.6,82.14,82.6,21323.0,75.4476,75.5665,75.1457,75.5665,21323.0
2022-06-14 09:55:00,82.62,82.76,82.54,82.65,15170.0,75.5848,75.7129,75.5116,75.6122,15170.0
2022-06-14 10:00:00,82.6,82.77,82.18,82.29,23476.0,75.5665,75.722,75.1823,75.2829,23476.0
2022-06-14 10:05:00,82.28,82.54,82.16,82.37,24328.0,75.2737,75.5116,75.164,75.3561,24328.0
2022-06-14 10:10:00,82.33,82.33,82.07,82.14,33791.0,75.3195,75.3195,75.0816,75.1457,33791.0
2022-06-14 10:15:00,82.1,82.45,81.99,82.36,36711.0,75.1091,75.4293,75.0084,75.3469,36711.0
2022-06-14 10:20:00,82.32,82.6,82.23,82.57,21753.0,75.3103,75.5665,75.228,75.5391,21753.0
2022-06-14 10:25:00,82.55,82.56,82.21,82.24,28146.0,75.5208,75.5299,75.2097,75.2372,28146.0
2022-06-14 10:30:00,82.25,82.64,82.22,82.64,14123.0,75.2463,75.6031,75.2189,75.6031,14123.0
2022-06-14 10:35:00,82.65,82.68,82.48,82.54,12355.0,75.6122,75.6397,75.4567,75.5116,12355.0
2022-06-14 10:40:00,82.5,82.5,82.1,82.17,17248.0,75.475,75.475,75.1091,75.1731,17248.0
2022-06-14 10:45:00,82.19,82.24,82.04,82.24,13403.0,75.1914,75.2372,75.0542,75.2372,13403.0
2022-06-14 10:50:00,82.27,82.53,82.25,82.32,9238.0,75.2646,75.5025,75.2463,75.3103,9238.0
2022-06-14 10:55:00,82.3,82.59,82.28,82.54,16167.0,75.292,75.5573,75.2737,75.5116,16167.0
2022-06-14 11:00:00,82.53,82.77,82.5,82.7,14918.0,75.5025,75.722,75.475,75.658,14918.0
2022-06-14 11:05:00,82.73,82.74,82.47,82.53,26285.0,75.6854,75.6946,75.4476,75.5025,26285.0
2022-06-14 11:10:00,82.52,82.6,82.43,82.59,16843.0,75.4933,75.5665,75.411,75.5573,16843.0
2022-06-14 11:15:00,82.57,82.6,82.33,82.4,17182.0,75.5391,75.5665,75.3195,75.3835,17182.0
2022-06-14 11:20:00,82.42,82.56,82.36,82.56,15855.0,75.4018,75.5299,75.3469,75.5299,15855.0
2022-06-14 11:25:00,82.58,82.81,82.58,82.69,7936.0,75.5482,75.7586,75.5482,75.6488,7936.0
2022-06-14 11:30:00,82.66,82.74,82.49,82.63,9657.0,75.6214,75.6946,75.4659,75.5939,9657.0
2022-06-14 11:35:00,82.59,82.71,82.52,82.53,11331.0,75.5573,75.6671,75.4933,75.5025,11331.0
2022-06-14 11:40:00,82.57,82.76,82.53,82.76,11565.0,75.5391,75.7129,75.5025,75.7129,11565.0
2022-06-14 11:45:00,82.72,82.74,82.5,82.56,15517.0,75.6763,75.6946,75.475,75.5299,15517.0
2022-06-14 11:50:00,82.56,82.64,82.46,82.59,22970.0,75.5299,75.6031,75.4384,75.5573,22970.0
2022-06-14 11:55:00,82.59,82.72,82.57,82.68,7659.0,75.5573,75.6763,75.5391,75.6397,7659.0
2022-06-14 12:00:00,82.66,82.66,82.36,82.44,16075.0,75.6214,75.6214,75.3469,75.4201,16075.0
2022-06-14 12:05:00,82.48,82.48,82.31,82.42,10399.0,75.4567,75.4567,75.3012,75.4018,10399.0
2022-06-14 12:10:00,82.43,82.47,82.37,82.37,19807.0,75.411,75.4476,75.3561,75.3561,19807.0
2022-06-14 12:15:00,82.37,82.62,82.27,82.61,12905.0,75.3561,75.5848,75.2646,75.5756,12905.0
2022-06-14 12:20:00,82.65,82.7,82.37,82.47,6924.0,75.6122,75.658,75.3561,75.4476,6924.0
2022-06-14 12:25:00,82.46,82.47,82.35,82.4,9043.0,75.4384,75.4476,75.3378,75.3835,9043.0
2022-06-14 12:30:00,82.4,82.45,82.33,82.42,8399.0,75.3835,75.4293,75.3195,75.4018,8399.0
2022-06-14 12:35:00,82.41,82.41,82.23,82.27,10492.0,75.3927,75.3927,75.228,75.2646,10492.0
2022-06-14 12:40:00,82.25,82.34,82.19,82.23,9958.0,75.2463,75.3286,75.1914,75.228,9958.0
2022-06-14 12:45:00,82.21,82.23,82.15,82.15,10535.0,75.2097,75.228,75.1548,75.1548,10535.0
2022-06-14 12:50:00,82.15,82.19,82.02,82.14,8867.0,75.1548,75.1914,75.0359,75.1457,8867.0
2022-06-14 12:55:00,82.14,82.28,82.14,82.25,7317.0,75.1457,75.2737,75.1457,75.2463,7317.0
2022-06-14 13:00:00,82.3,82.36,82.18,82.25,7564.0,75.292,75.3469,75.1823,75.2463,7564.0
2022-06-14 13:05:00,82.24,82.39,82.24,82.39,6631.0,75.2372,75.3744,75.2372,75.3744,6631.0
2022-06-14 13:10:00,82.39,82.4,82.22,82.25,9085.0,75.3744,75.3835,75.2189,75.2463,9085.0
2022-06-14 13:15:00,82.27,82.54,82.23,82.48,11724.0,75.2646,75.5116,75.228,75.4567,11724.0
2022-06-14 13:20:00,82.5,82.59,82.48,82.48,17826.0,75.475,75.5573,75.4567,75.4567,17826.0
2022-06-14 13:25:00,82.43,82.51,82.37,82.44,20958.0,75.411,75.4842,75.3561,75.4201,20958.0
2022-06-14 13:30:00,82.42,82.65,82.41,82.49,10246.0,75.4018,75.6122,75.3927,75.4659,10246.0
2022-06-14 13:35:00,82.48,82.54,82.35,82.4,12698.0,75.4567,75.5116,75.3378,75.3835,12698.0
2022-06-14 13:40:00,82.39,82.46,82.31,82.38,20681.0,75.3744,75.4384,75.3012,75.3652,20681.0
2022-06-14 13:45:00,82.4,82.49,82.37,82.45,10439.0,75.3835,75.4659,75.3561,75.4293,10439.0
2022-06-14 13:50:00,82.45,82.59,82.4,82.56,10705.0,75.4293,75.5573,75.3835,75.5299,10705.0
2022-06-14 13:55:00,82.56,82.66,82.48,82.49,9980.0,75.5299,75.6214,75.4567,75.4659,9980.0
2022-06-14 14:00:00,82.49,82.61,82.49,82.5,10332.0,75.4659,75.5756,75.4659,75.475,10332.0
2022-06-14 14:05:00,82.5,82.67,82.48,82.62,11099.0,75.475,75.6305,75.4567,75.5848,11099.0
2022-06-14 14:10:00,82.61,82.61,82.39,82.45,13937.0,75.5756,75.5756,75.3744,75.4293,13937.0
2022-06-14 14:15:00,82.47,82.53,82.41,82.51,33008.0,75.4476,75.5025,75.3927,75.4842,33008.0
2022-06-14 14:20:00,82.49,82.64,82.46,82.51,18453.0,75.4659,75.6031,75.4384,75.4842,18453.0
2022-06-14 14:25:00,82.42,82.56,82.4,82.5,17548.0,75.4018,75.5299,75.3835,75.475,17548.0
2022-06-14 14:30:00,82.5,82.56,82.43,82.54,16174.0,75.475,75.5299,75.411,75.5116,16174.0
2022-06-14 14:35:00,82.56,82.58,82.39,82.49,8464.0,75.5299,75.5482,75.3744,75.4659,8464.0
2022-06-14 14:40:00,82.48,82.48,82.32,82.34,11787.0,75.4567,75.4567,75.3103,75.3286,11787.0
2022-06-14 14:45:00,82.33,82.42,82.29,82.34,7542.0,75.3195,75.4018,75.2829,75.3286,7542.0
2022-06-14 14:50:00,82.31,82.43,82.25,82.34,11873.0,75.3012,75.411,75.2463,75.3286,11873.0
2022-06-14 14:55:00,82.34,82.43,82.3,82.37,11349.0,75.3286,75.411,75.292,75.3561,11349.0
2022-06-14 15:00:00,82.37,82.5,82.34,82.45,13385.0,75.3561,75.475,75.3286,75.4293,13385.0
2022-06-14 15:05:00,82.45,82.45,82.39,82.4,11243.0,75.4293,75.4293,75.3744,75.3835,11243.0
2022-06-14 15:10:00,82.4,82.42,82.1,82.1,44875.0,75.3835,75.4018,75.1091,75.1091,44875.0
2022-06-14 15:15:00,82.12,82.14,81.99,82.04,14823.0,75.1274,75.1457,75.0084,75.0542,14823.0
2022-06-14 15:20:00,82.06,82.16,82.01,82.11,16112.0,75.0725,75.164,75.0267,75.1182,16112.0
2022-06-14 15:25:00,82.11,82.37,82.09,82.33,17356.0,75.1182,75.3561,75.0999,75.3195,17356.0
2022-06-14 15:30:00,82.34,82.57,82.31,82.5,16554.0,75.3286,75.5391,75.3012,75.475,16554.0
2022-06-14 15:35:00,82.51,82.74,82.49,82.66,29167.0,75.4842,75.6946,75.4659,75.6214,29167.0
2022-06-14 15:40:00,82.67,82.81,82.59,82.63,31210.0,75.6305,75.7586,75.5573,75.5939,31210.0
2022-06-14 15:45:00,82.63,82.88,82.59,82.82,28716.0,75.5939,75.8227,75.5573,75.7678,28716.0
2022-06-14 15:50:00,82.83,82.85,82.5,82.61,55195.0,75.7769,75.7952,75.475,75.5756,55195.0
2022-06-14 15:55:00,82.6,82.75,82.55,82.71,126651.0,75.5665,75.7037,75.5208,75.6671,126651.0
2022-06-15 09:30:00,83.2,83.44,82.45,82.93,77347.0,76.1154,76.335,75.4293,75.8684,77347.0
2022-06-15 09:35:00,82.88,83.12,82.59,83.08,20549.0,75.8227,76.0422,75.5573,76.0056,20549.0
2022-06-15 09:40:00,83.11,83.12,82.81,83.02,25708.0,76.0331,76.0422,75.7586,75.9507,25708.0
2022-06-15 09:45:00,83.03,83.12,82.79,82.94,18134.0,75.9599,76.0422,75.7403,75.8775,18134.0
2022-06-15 09:50:00,82.94,83.13,82.86,82.86,19731.0,75.8775,76.0514,75.8044,75.8044,19731.0
2022-06-15 09:55:00,82.89,83.19,82.89,82.97,14472.0,75.8318,76.1063,75.8318,75.905,14472.0
2022-06-15 10:00:00,82.94,83.07,82.83,83.02,15066.0,75.8775,75.9965,75.7769,75.9507,15066.0
2022-06-15 10:05:00,83.01,83.16,82.89,83.0,10246.0,75.9416,76.0788,75.8318,75.9324,10246.0
2022-06-15 10:10:00,82.97,83.21,82.97,83.08,18193.0,75.905,76.1246,75.905,76.0056,18193.0
2022-06-15 10:15:00,83.06,83.15,82.96,83.1,7139.0,75.9873,76.0697,75.8958,76.0239,7139.0
2022-06-15 10:20:00,83.09,83.24,83.04,83.14,9057.0,76.0148,76.152,75.969,76.0605,9057.0
2022-06-15 10:25:00,83.1,83.2,83.01,83.08,12910.0,76.0239,76.1154,75.9416,76.0056,12910.0
2022-06-15 10:30:00,83.02,83.05,82.65,82.74,21439.0,75.9507,75.9782,75.6122,75.6946,21439.0
2022-06-15 10:35:00,82.73,82.83,82.72,82.76,7897.0,75.6854,75.7769,75.6763,75.7129,7897.0
2022-06-15 10:40:00,82.76,82.76,82.61,82.66,14306.0,75.7129,75.7129,75.5756,75.6214,14306.0
2022-06-15 10:45:00,82.67,82.7,82.55,82.56,12110.0,75.6305,75.658,75.5208,75.5299,12110.0
2022-06-15 10:50:00,82.56,82.59,82.23,82.25,32184.0,75.5299,75.5573,75.228,75.2463,32184.0
2022-06-15 10:55:00,82.26,82.3,82.12,82.3,27982.0,75.2554,75.292,75.1274,75.292,27982.0
2022-06-15 11:00:00,82.3,82.32,82.14,82.2,20074.0,75.292,75.3103,75.1457,75.2006,20074.0
2022-06-15 11:05:00,82.18,82.36,82.14,82.3,11786.0,75.1823,75.3469,75.1457,75.292,11786.0
2022-06-15 11:10:00,82.31,82.33,82.07,82.21,13097.0,75.3012,75.3195,75.0816,75.2097,13097.0
2022-06-15 11:15:00,82.21,82.34,82.18,82.2,7128.0,75.2097,75.3286,75.1823,75.2006,7128.0
2022-06-15 11:20:00,82.21,82.25,82.07,82.25,15539.0,75.2097,75.2463,75.0816,75.2463,15539.0
2022-06-15 11:25:00,82.26,82.28,82.19,82.21,12993.0,75.2554,75.2737,75.1914,75.2097,12993.0
2022-06-15 11:30:00,82.23,82.3,82.14,82.15,10085.0,75.228,75.292,75.1457,75.1548,10085.0
2022-06-15 11:35:00,82.15,82.3,82.15,82.3,5405.0,75.1548,75.292,75.1548,75.292,5405.0
2022-06-15 11:40:00,82.31,82.52,82.3,82.44,25732.0,75.3012,75.4933,75.292,75.4201,25732.0
2022-06-15 11:45:00,82.44,82.55,82.43,82.51,7587.0,75.4201,75.5208,75.411,75.4842,7587.0
2022-06-15 11:50:00,82.46,82.7,82.46,82.7,7220.0,75.4384,75.658,75.4384,75.658,7220.0
2022-06-15 11:55:00,82.71,82.79,82.68,82.75,12096.0,75.6671,75.7403,75.6397,75.7037,12096.0
2022-06-15 12:00:00,82.73,82.81,82.72,82.77,9873.0,75.6854,75.7586,75.6763,75.722,9873.0
2022-06-15 12:05:00,82.74,82.76,82.61,82.68,12752.0,75.6946,75.7129,75.5756,75.6397,12752.0
2022-06-15 12:10:00,82.7,82.74,82.66,82.74,9420.0,75.658,75.6946,75.6214,75.6946,9420.0
2022-06-15 12:15:00,82.77,82.82,82.57,82.63,10169.0,75.722,75.7678,75.5391,75.5939,10169.0
2022-06-15 12:20:00,82.63,82.66,82.54,82.54,5293.0,75.5939,75.6214,75.5116,75.5116,5293.0
2022-06-15 12:25:00,82.55,82.65,82.49,82.62,9921.0,75.5208,75.6122,75.4659,75.5848,9921.0
2022-06-15 12:30:00,82.6,82.69,82.54,82.67,8671.0,75.5665,75.6488,75.5116,75.6305,8671.0
2022-06-15 12:35:00,82.66,82.74,82.64,82.66,6069.0,75.6214,75.6946,75.6031,75.6214,6069.0
2022-06-15 12:40:00,82.65,82.66,82.43,82.46,14760.0,75.6122,75.6214,75.411,75.4384,14760.0
2022-06-15 12:45:00,82.45,82.51,82.4,82.41,12128.0,75.4293,75.4842,75.3835,75.3927,12128.0
2022-06-15 12:50:00,82.4,82.4,82.21,82.25,18397.0,75.3835,75.3835,75.2097,75.2463,18397.0
2022-06-15 12:55:00,82.26,82.26,82.05,82.1,10900.0,75.2554,75.2554,75.0633,75.1091,10900.0
2022-06-15 13:00:00,82.08,82.13,82.02,82.12,9714.0,75.0908,75.1365,75.0359,75.1274,9714.0
2022-06-15 13:05:00,82.11,82.14,82.0,82.07,13514.0,75.1182,75.1457,75.0176,75.0816,13514.0
2022-06-15 13:10:00,82.06,82.14,82.04,82.13,10910.0,75.0725,75.1457,75.0542,75.1365,10910.0
2022-06-15 13:15:00,82.12,82.29,82.08,82.27,18731.0,75.1274,75.2829,75.0908,75.2646,18731.0
2022-06-15 13:20:00,82.27,82.41,82.25,82.4,7991.0,75.2646,75.3927,75.2463,75.3835,7991.0
2022-06-15 13:25:00,82.39,82.53,82.36,82.53,8878.0,75.3744,75.5025,75.3469,75.5025,8878.0
2022-06-15 13:30:00,82.53,82.62,82.51,82.58,10791.0,75.5025,75.5848,75.4842,75.5482,10791.0
2022-06-15 13:35:00,82.55,82.57,82.47,82.55,17287.0,75.5208,75.5391,75.4476,75.5208,17287.0
2022-06-15 13:40:00,82.56,82.59,82.51,82.57,21638.0,75.5299,75.5573,75.4842,75.5391,21638.0
2022-06-15 13:45:00,82.57,82.59,82.25,82.28,15615.0,75.5391,75.5573,75.2463,75.2737,15615.0
2022-06-15 13:50:00,82.27,82.49,82.16,82.49,16800.0,75.2646,75.4659,75.164,75.4659,16800.0
2022-06-15 13:55:00,82.48,82.78,82.47,82.61,23536.0,75.4567,75.7312,75.4476,75.5756,23536.0
2022-06-15 14:00:00,82.55,82.93,82.08,82.17,20532.0,75.5208,75.8684,75.0908,75.1731,20532.0
2022-06-15 14:05:00,82.23,82.4,82.0,82.4,24007.0,75.228,75.3835,75.0176,75.3835,24007.0
2022-06-15 14:10:00,82.35,82.36,82.09,82.23,9461.0,75.3378,75.3469,75.0999,75.228,9461.0
2022-06-15 14:15:00,82.16,82.43,82.08,82.29,20415.0,75.164,75.411,75.0908,75.2829,20415.0
2022-06-15 14:20:00,82.29,82.49,82.09,82.19,17019.0,75.2829,75.4659,75.0999,75.1914,17019.0
2022-06-15 14:25:00,82.21,82.25,82.03,82.09,14468.0,75.2097,75.2463,75.045,75.0999,14468.0
2022-06-15 14:30:00,82.11,82.14,81.47,81.74,25759.0,75.1182,75.1457,74.5327,74.7797,25759.0
2022-06-15 14:35:00,81.67,82.51,81.64,82.44,33413.0,74.7157,75.4842,74.6882,75.4201,33413.0
2022-06-15 14:40:00,82.37,83.34,82.36,83.18,18655.0,75.3561,76.2435,75.3469,76.0971,18655.0
2022-06-15 14:45:00,83.26,83.38,82.77,82.84,17151.0,76.1703,76.2801,75.722,75.7861,17151.0
2022-06-15 14:50:00,82.92,83.01,82.34,82.4,10928.0,75.8592,75.9416,75.3286,75.3835,10928.0
2022-06-15 14:55:00,82.55,82.57,82.19,82.25,16104.0,75.5208,75.5391,75.1914,75.2463,16104.0
2022-06-15 15:00:00,82.26,82.62,82.26,82.3,17306.0,75.2554,75.5848,75.2554,75.292,17306.0
2022-06-15 15:05:00,82.4,82.46,82.25,82.41,11645.0,75.3835,75.4384,75.2463,75.3927,11645.0
2022-06-15 15:10:00,82.38,82.52,82.11,82.32,18963.0,75.3652,75.4933,75.1182,75.3103,18963.0
2022-06-15 15:15:00,82.3,82.35,82.14,82.31,14996.0,75.292,75.3378,75.1457,75.3012,14996.0
2022-06-15 15:20:00,82.32,82.66,82.32,82.62,19114.0,75.3103,75.6214,75.3103,75.5848,19114.0
2022-06-15 15:25:00,82.64,82.81,82.59,82.79,14625.0,75.6031,75.7586,75.5573,75.7403,14625.0
2022-06-15 15:30:00,82.78,83.05,82.67,83.03,21080.0,75.7312,75.9782,75.6305,75.9599,21080.0
2022-06-15 15:35:00,83.04,83.07,82.47,82.51,26564.0,75.969,75.9965,75.4476,75.4842,26564.0
2022-06-15 15:40:00,82.5,82.5,82.23,82.27,34245.0,75.475,75.475,75.228,75.2646,34245.0
2022-06-15 15:45:00,82.22,82.43,82.16,82.43,38249.0,75.2189,75.411,75.164,75.411,38249.0
2022-06-15 15:50:00,82.48,82.48,82.06,82.18,51106.0,75.4567,75.4567,75.0725,75.1823,51106.0
2022-06-15 15:55:00,82.2,82.36,82.19,82.26,140477.0,75.2006,75.3469,75.1914,75.2554,140477.0
2022-06-16 09:30:00,81.0,81.0,80.44,80.61,112477.0,74.1027,74.1027,73.5904,73.7459,112477.0
2022-06-16 09:35:00,80.55,80.75,80.06,80.17,43323.0,73.6911,73.874,73.2428,73.3434,43323.0
2022-06-16 09:40:00,80.19,80.29,79.7,79.88,72114.0,73.3617,73.4532,72.9134,73.0781,72114.0
2022-06-16 09:45:00,79.93,80.41,79.93,80.15,18235.0,73.1239,73.563,73.1239,73.3251,18235.0
2022-06-16 09:50:00,80.21,80.28,79.75,80.0,13077.0,73.38,73.444,72.9592,73.1879,13077.0
2022-06-16 09:55:00,79.96,80.02,79.81,80.02,15329.0,73.1513,73.2062,73.0141,73.2062,15329.0
2022-06-16 10:00:00,80.0,80.26,79.86,80.06,17415.0,73.1879,73.4258,73.0598,73.2428,17415.0
2022-06-16 10:05:00,80.06,80.55,79.97,80.55,30972.0,73.2428,73.6911,73.1604,73.6911,30972.0
2022-06-16 10:10:00,80.52,80.54,80.04,80.09,16853.0,73.6636,73.6819,73.2245,73.2702,16853.0
2022-06-16 10:15:00,80.09,80.21,79.9,79.94,17349.0,73.2702,73.38,73.0964,73.133,17349.0
2022-06-16 10:20:00,79.99,80.22,79.97,80.2,12659.0,73.1787,73.3892,73.1604,73.3709,12659.0
2022-06-16 10:25:00,80.18,80.31,80.09,80.15,29784.0,73.3526,73.4715,73.2702,73.3251,29784.0
2022-06-16 10:30:00,80.1,80.2,80.02,80.06,18326.0,73.2794,73.3709,73.2062,73.2428,18326.0
2022-06-16 10:35:00,80.07,80.22,80.07,80.09,22060.0,73.2519,73.3892,73.2519,73.2702,22060.0
2022-06-16 10:40:00,80.1,80.12,79.92,79.92,22771.0,73.2794,73.2977,73.1147,73.1147,22771.0
2022-06-16 10:45:00,79.94,79.96,79.74,79.74,17986.0,73.133,73.1513,72.95,72.95,17986.0
2022-06-16 10:50:00,79.73,79.74,79.46,79.49,35134.0,72.9409,72.95,72.6939,72.7213,35134.0
2022-06-16 10:55:00,79.51,79.64,79.48,79.54,15670.0,72.7396,72.8585,72.7122,72.7671,15670.0
2022-06-16 11:00:00,79.53,79.7,79.52,79.54,8134.0,72.7579,72.9134,72.7488,72.7671,8134.0
2022-06-16 11:05:00,79.56,79.6,79.45,79.46,30098.0,72.7854,72.822,72.6847,72.6939,30098.0
2022-06-16 11:10:00,79.47,79.62,79.41,79.58,16079.0,72.703,72.8402,72.6481,72.8037,16079.0
2022-06-16 11:15:00,79.56,79.67,79.47,79.51,19356.0,72.7854,72.886,72.703,72.7396,19356.0
2022-06-16 11:20:00,79.51,79.62,79.39,79.6,21557.0,72.7396,72.8402,72.6298,72.822,21557.0
2022-06-16 11:25:00,79.57,79.68,79.53,79.56,15228.0,72.7945,72.8951,72.7579,72.7854,15228.0
2022-06-16 11:30:00,79.55,79.55,79.36,79.47,15165.0,72.7762,72.7762,72.6024,72.703,15165.0
2022-06-16 11:35:00,79.44,79.53,79.42,79.53,16834.0,72.6756,72.7579,72.6573,72.7579,16834.0
2022-06-16 11:40:00,79.56,79.56,79.28,79.37,21449.0,72.7854,72.7854,72.5292,72.6115,21449.0
2022-06-16 11:45:00,79.37,79.56,79.31,79.56,23465.0,72.6115,72.7854,72.5566,72.7854,23465.0
2022-06-16 11:50:00,79.58,79.67,79.52,79.52,10358.0,72.8037,72.886,72.7488,72.7488,10358.0
2022-06-16 11:55:00,79.55,79.7,79.54,79.67,13422.0,72.7762,72.9134,72.7671,72.886,13422.0
2022-06-16 12:00:00,79.65,79.68,79.44,79.44,13887.0,72.8677,72.8951,72.6756,72.6756,13887.0
2022-06-16 12:05:00,79.49,79.5,79.31,79.35,10407.0,72.7213,72.7305,72.5566,72.5932,10407.0
2022-06-16 12:10:00,79.33,79.4,79.26,79.38,13108.0,72.5749,72.639,72.5109,72.6207,13108.0
2022-06-16 12:15:00,79.4,79.43,79.3,79.3,11888.0,72.639,72.6664,72.5475,72.5475,11888.0
2022-06-16 12:20:00,79.3,79.35,79.22,79.31,23269.0,72.5475,72.5932,72.4743,72.5566,23269.0
2022-06-16 12:25:00,79.32,79.55,79.31,79.54,7842.0,72.5658,72.7762,72.5566,72.7671,7842.0
2022-06-16 12:30:00,79.56,79.79,79.5,79.74,17967.0,72.7854,72.9958,72.7305,72.95,17967.0
2022-06-16 12:35:00,79.75,79.83,79.62,79.73,13523.0,72.9592,73.0324,72.8402,72.9409,13523.0
2022-06-16 12:40:00,79.74,79.79,79.67,79.75,12032.0,72.95,72.9958,72.886,72.9592,12032.0
2022-06-16 12:45:00,79.75,79.84,79.7,79.8,22445.0,72.9592,73.0415,72.9134,73.0049,22445.0
2022-06-16 12:50:00,79.77,79.77,79.51,79.52,22563.0,72.9775,72.9775,72.7396,72.7488,22563.0
2022-06-16 12:55:00,79.49,79.51,79.34,79.41,14148.0,72.7213,72.7396,72.5841,72.6481,14148.0
2022-06-16 13:00:00,79.41,79.46,79.3,79.34,12998.0,72.6481,72.6939,72.5475,72.5841,12998.0
2022-06-16 13:05:00,79.34,79.62,79.28,79.53,12483.0,72.5841,72.8402,72.5292,72.7579,12483.0
2022-06-16 13:10:00,79.52,79.57,79.42,79.48,22192.0,72.7488,72.7945,72.6573,72.7122,22192.0
2022-06-16 13:15:00,79.48,79.49,79.36,79.37,16232.0,72.7122,72.7213,72.6024,72.6115,16232.0
2022-06-16 13:20:00,79.37,79.38,79.26,79.28,15243.0,72.6115,72.6207,72.5109,72.5292,15243.0
2022-06-16 13:25:00,79.28,79.77,79.24,79.68,101731.0,72.5292,72.9775,72.4926,72.8951,101731.0
2022-06-16 13:30:00,79.64,79.75,79.56,79.68,11800.0,72.8585,72.9592,72.7854,72.8951,11800.0
2022-06-16 13:35:00,79.71,79.74,79.6,79.68,7537.0,72.9226,72.95,72.822,72.8951,7537.0
2022-06-16 13:40:00,79.67,79.71,79.55,79.56,9043.0,72.886,72.9226,72.7762,72.7854,9043.0
2022-06-16 13:45:00,79.53,79.55,79.41,79.46,10232.0,72.7579,72.7762,72.6481,72.6939,10232.0
2022-06-16 13:50:00,79.47,79.48,79.28,79.29,35073.0,72.703,72.7122,72.5292,72.5383,35073.0
2022-06-16 13:55:00,79.29,79.34,79.08,79.1,25028.0,72.5383,72.5841,72.3462,72.3645,25028.0
2022-06-16 14:00:00,79.08,79.23,78.95,79.18,53556.0,72.3462,72.4835,72.2273,72.4377,53556.0
2022-06-16 14:05:00,79.19,79.22,79.02,79.11,14682.0,72.4469,72.4743,72.2913,72.3737,14682.0
2022-06-16 14:10:00,79.11,79.13,79.05,79.09,13473.0,72.3737,72.392,72.3188,72.3554,13473.0
2022-06-16 14:15:00,79.09,79.1,79.02,79.04,21564.0,72.3554,72.3645,72.2913,72.3096,21564.0
2022-06-16 14:20:00,79.02,79.02,78.91,78.92,16209.0,72.2913,72.2913,72.1907,72.1999,16209.0
2022-06-16 14:25:00,78.92,78.97,78.84,78.86,13283.0,72.1999,72.2456,72.1267,72.145,13283.0
2022-06-16 14:30:00,78.84,78.94,78.6,78.73,55208.0,72.1267,72.2182,71.9071,72.026,55208.0
2022-06-16 14:35:00,78.74,78.84,78.63,78.83,18899.0,72.0352,72.1267,71.9345,72.1175,18899.0
2022-06-16 14:40:00,78.84,78.92,78.72,78.74,22843.0,72.1267,72.1999,72.0169,72.0352,22843.0
2022-06-16 14:45:00,78.71,78.82,78.52,78.53,15277.0,72.0077,72.1084,71.8339,71.8431,15277.0
2022-06-16 14:50:00,78.54,78.62,78.51,78.52,11342.0,71.8522,71.9254,71.8248,71.8339,11342.0
2022-06-16 14:55:00,78.52,78.62,78.5,78.62,16812.0,71.8339,71.9254,71.8156,71.9254,16812.0
2022-06-16 15:00:00,78.62,79.03,78.62,78.94,28591.0,71.9254,72.3005,71.9254,72.2182,28591.0
2022-06-16 15:05:00,78.92,79.05,78.75,79.05,20266.0,72.1999,72.3188,72.0443,72.3188,20266.0
2022-06-16 15:10:00,79.04,79.17,78.95,79.0,15558.0,72.3096,72.4286,72.2273,72.273,15558.0
2022-06-16 15:15:00,78.98,78.99,78.85,78.98,18884.0,72.2547,72.2639,72.1358,72.2547,18884.0
2022-06-16 15:20:00,79.0,79.04,78.9,78.92,19219.0,72.273,72.3096,72.1816,72.1999,19219.0
2022-06-16 15:25:00,78.91,79.17,78.89,79.0,37169.0,72.1907,72.4286,72.1724,72.273,37169.0
2022-06-16 15:30:00,78.98,79.06,78.79,78.8,25650.0,72.2547,72.3279,72.0809,72.0901,25650.0
2022-06-16 15:35:00,78.82,79.0,78.75,78.97,19988.0,72.1084,72.273,72.0443,72.2456,19988.0
2022-06-16 15:40:00,78.97,79.16,78.96,78.96,36538.0,72.2456,72.4194,72.2364,72.2364,36538.0
2022-06-16 15:45:00,78.94,79.06,78.76,78.8,50373.0,72.2182,72.3279,72.0535,72.0901,50373.0
2022-06-16 15:50:00,78.8,78.93,78.75,78.83,58199.0,72.0901,72.209,72.0443,72.1175,58199.0
2022-06-16 15:55:00,78.83,79.11,78.78,79.1,160948.0,72.1175,72.3737,72.0718,72.3645,160948.0
2022-06-17 09:30:00,79.38,79.97,79.22,79.82,558793.0,72.6207,73.1604,72.4743,73.0232,558793.0
2022-06-17 09:35:00,79.71,79.93,79.31,79.4,22232.0,72.9226,73.1239,72.5566,72.639,22232.0
2022-06-17 09:40:00,79.49,79.77,79.4,79.51,33905.0,72.7213,72.9775,72.639,72.7396,33905.0
2022-06-17 09:45:00,79.63,79.63,79.23,79.35,25426.0,72.8494,72.8494,72.4835,72.5932,25426.0
2022-06-17 09:50:00,79.31,79.56,79.03,79.41,19272.0,72.5566,72.7854,72.3005,72.6481,19272.0
2022-06-17 09:55:00,79.4,79.48,79.3,79.42,13834.0,72.639,72.7122,72.5475,72.6573,13834.0
2022-06-17 10:00:00,79.41,79.45,79.03,79.19,35664.0,72.6481,72.6847,72.3005,72.4469,35664.0
2022-06-17 10:05:00,79.19,79.23,78.92,78.98,20468.0,72.4469,72.4835,72.1999,72.2547,20468.0
2022-06-17 10:10:00,79.0,79.06,78.48,78.53,39069.0,72.273,72.3279,71.7973,71.8431,39069.0
2022-06-17 10:15:00,78.54,78.6,78.14,78.29,50865.0,71.8522,71.9071,71.4863,71.6235,50865.0
2022-06-17 10:20:00,78.3,78.31,78.04,78.09,26138.0,71.6326,71.6418,71.3948,71.4405,26138.0
2022-06-17 10:25:00,78.11,78.12,77.63,77.74,36207.0,71.4588,71.468,71.0197,71.1203,36207.0
2022-06-17 10:30:00,77.72,77.89,77.45,77.46,49586.0,71.102,71.2576,70.855,70.8642,49586.0
2022-06-17 10:35:00,77.46,77.52,77.3,77.47,69778.0,70.8642,70.9191,70.7178,70.8733,69778.0
2022-06-17 10:40:00,77.48,77.51,77.28,77.48,15382.0,70.8825,70.9099,70.6995,70.8825,15382.0
2022-06-17 10:45:00,77.51,77.52,77.27,77.3,28729.0,70.9099,70.9191,70.6904,70.7178,28729.0
2022-06-17 10:50:00,77.3,77.38,77.22,77.28,31729.0,70.7178,70.791,70.6446,70.6995,31729.0
2022-06-17 10:55:00,77.28,77.54,77.28,77.41,26766.0,70.6995,70.9374,70.6995,70.8184,26766.0
2022-06-17 11:00:00,77.42,77.65,77.25,77.52,21123.0,70.8276,71.038,70.6721,70.9191,21123.0
2022-06-17 11:05:00,77.51,77.7,77.43,77.66,22083.0,70.9099,71.0837,70.8367,71.0471,22083.0
2022-06-17 11:10:00,77.58,77.6,77.46,77.59,11466.0,70.974,70.9923,70.8642,70.9831,11466.0
2022-06-17 11:15:00,77.59,77.75,77.5,77.62,18323.0,70.9831,71.1295,70.9008,71.0106,18323.0
2022-06-17 11:20:00,77.6,77.64,77.26,77.31,23309.0,70.9923,71.0288,70.6812,70.7269,23309.0
2022-06-17 11:25:00,77.3,77.65,77.18,77.54,49733.0,70.7178,71.038,70.608,70.9374,49733.0
2022-06-17 11:30:00,77.6,77.68,77.34,77.36,14171.0,70.9923,71.0654,70.7544,70.7727,14171.0
2022-06-17 11:35:00,77.36,77.42,77.26,77.39,15298.0,70.7727,70.8276,70.6812,70.8001,15298.0
2022-06-17 11:40:00,77.44,77.65,77.43,77.5,13648.0,70.8459,71.038,70.8367,70.9008,13648.0
2022-06-17 11:45:00,77.48,77.62,77.39,77.5,15080.0,70.8825,71.0106,70.8001,70.9008,15080.0
2022-06-17 11:50:00,77.56,77.63,77.34,77.39,32507.0,70.9557,71.0197,70.7544,70.8001,32507.0
2022-06-17 11:55:00,77.39,77.48,77.23,77.29,12135.0,70.8001,70.8825,70.6538,70.7087,12135.0
2022-06-17 12:00:00,77.26,77.27,77.06,77.19,17985.0,70.6812,70.6904,70.4982,70.6172,17985.0
2022-06-17 12:05:00,77.19,77.27,77.12,77.2,16535.0,70.6172,70.6904,70.5531,70.6263,16535.0
2022-06-17 12:10:00,77.22,77.25,77.05,77.19,10968.0,70.6446,70.6721,70.4891,70.6172,10968.0
2022-06-17 12:15:00,77.2,77.32,77.02,77.06,25147.0,70.6263,70.7361,70.4616,70.4982,25147.0
2022-06-17 12:20:00,77.06,77.1,76.95,77.05,20247.0,70.4982,70.5348,70.3976,70.4891,20247.0
2022-06-17 12:25:00,77.06,77.22,77.0,77.16,17652.0,70.4982,70.6446,70.4433,70.5897,17652.0
2022-06-17 12:30:00,77.19,77.21,77.06,77.11,15973.0,70.6172,70.6355,70.4982,70.544,15973.0
2022-06-17 12:35:00,77.11,77.11,76.95,76.97,22204.0,70.544,70.544,70.3976,70.4159,22204.0
2022-06-17 12:40:00,76.98,77.13,76.8,76.93,29737.0,70.425,70.5623,70.2604,70.3793,29737.0
2022-06-17 12:45:00,76.94,77.02,76.79,77.0,22614.0,70.3885,70.4616,70.2512,70.4433,22614.0
2022-06-17 12:50:00,77.01,77.06,76.8,76.86,23234.0,70.4525,70.4982,70.2604,70.3153,23234.0
2022-06-17 12:55:00,76.85,77.06,76.84,77.02,14213.0,70.3061,70.4982,70.297,70.4616,14213.0
2022-06-17 13:00:00,77.05,77.29,76.95,77.28,10627.0,70.4891,70.7087,70.3976,70.6995,10627.0
2022-06-17 13:05:00,77.29,77.63,77.29,77.59,19386.0,70.7087,71.0197,70.7087,70.9831,19386.0
2022-06-17 13:10:00,77.58,77.74,77.49,77.65,12438.0,70.974,71.1203,70.8916,71.038,12438.0
2022-06-17 13:15:00,77.61,77.64,77.5,77.55,9909.0,71.0014,71.0288,70.9008,70.9465,9909.0
2022-06-17 13:20:00,77.54,77.58,77.4,77.5,12408.0,70.9374,70.974,70.8093,70.9008,12408.0
2022-06-17 13:25:00,77.48,77.48,77.16,77.18,12045.0,70.8825,70.8825,70.5897,70.608,12045.0
2022-06-17 13:30:00,77.18,77.26,77.08,77.23,13308.0,70.608,70.6812,70.5165,70.6538,13308.0
2022-06-17 13:35:00,77.2,77.31,77.01,77.09,17554.0,70.6263,70.7269,70.4525,70.5257,17554.0
2022-06-17 13:40:00,77.1,77.38,77.1,77.34,10902.0,70.5348,70.791,70.5348,70.7544,10902.0
2022-06-17 13:45:00,77.34,77.37,77.1,77.22,16627.0,70.7544,70.7818,70.5348,70.6446,16627.0
2022-06-17 13:50:00,77.27,77.31,77.21,77.24,9721.0,70.6904,70.7269,70.6355,70.6629,9721.0
2022-06-17 13:55:00,77.25,77.41,77.22,77.33,14511.0,70.6721,70.8184,70.6446,70.7452,14511.0
2022-06-17 14:00:00,77.34,77.48,77.29,77.37,12744.0,70.7544,70.8825,70.7087,70.7818,12744.0
2022-06-17 14:05:00,77.36,77.46,77.3,77.42,12333.0,70.7727,70.8642,70.7178,70.8276,12333.0
2022-06-17 14:10:00,77.42,77.62,77.42,77.62,19174.0,70.8276,71.0106,70.8276,71.0106,19174.0
2022-06-17 14:15:00,77.63,77.79,77.58,77.75,13496.0,71.0197,71.1661,70.974,71.1295,13496.0
2022-06-17 14:20:00,77.76,77.87,77.7,77.81,13281.0,71.1386,71.2393,71.0837,71.1844,13281.0
2022-06-17 14:25:00,77.83,77.84,77.66,77.66,14339.0,71.2027,71.2118,71.0471,71.0471,14339.0
2022-06-17 14:30:00,77.66,77.68,77.53,77.67,16813.0,71.0471,71.0654,70.9282,71.0563,16813.0
2022-06-17 14:35:00,77.66,77.84,77.61,77.84,9527.0,71.0471,71.2118,71.0014,71.2118,9527.0
2022-06-17 14:40:00,77.86,77.95,77.77,77.77,13717.0,71.2301,71.3125,71.1478,71.1478,13717.0
2022-06-17 14:45:00,77.79,77.92,77.74,77.74,22974.0,71.1661,71.285,71.1203,71.1203,22974.0
2022-06-17 14:50:00,77.72,77.77,77.64,77.7,22199.0,71.102,71.1478,71.0288,71.0837,22199.0
2022-06-17 14:55:00,77.68,77.79,77.68,77.75,21855.0,71.0654,71.1661,71.0654,71.1295,21855.0
2022-06-17 15:00:00,77.78,77.9,77.74,77.83,22232.0,71.1569,71.2667,71.1203,71.2027,22232.0
2022-06-17 15:05:00,77.84,77.9,77.75,77.76,22633.0,71.2118,71.2667,71.1295,71.1386,22633.0
2022-06-17 15:10:00,77.77,77.77,77.49,77.52,22155.0,71.1478,71.1478,70.8916,70.9191,22155.0
2022-06-17 15:15:00,77.53,77.71,77.48,77.65,22376.0,70.9282,71.0929,70.8825,71.038,22376.0
2022-06-17 15:20:00,77.66,77.91,77.63,77.86,25535.0,71.0471,71.2759,71.0197,71.2301,25535.0
2022-06-17 15:25:00,77.85,77.96,77.84,77.84,30890.0,71.221,71.3216,71.2118,71.2118,30890.0
2022-06-17 15:30:00,77.87,77.89,77.65,77.69,33854.0,71.2393,71.2576,71.038,71.0746,33854.0
2022-06-17 15:35:00,77.7,77.85,77.7,77.85,29158.0,71.0837,71.221,71.0837,71.221,29158.0
2022-06-17 15:40:00,77.86,77.86,77.52,77.56,58566.0,71.2301,71.2301,70.9191,70.9557,58566.0
2022-06-17 15:45:00,77.54,77.58,77.41,77.48,64791.0,70.9374,70.974,70.8184,70.8825,64791.0
2022-06-17 15:50:00,77.49,77.5,77.26,77.34,136197.0,70.8916,70.9008,70.6812,70.7544,136197.0
2022-06-17 15:55:00,77.34,77.56,77.25,77.35,365885.0,70.7544,70.9557,70.6721,70.7635,365885.0
2022-06-21 09:30:00,79.47,79.53,78.61,78.61,129441.0,72.703,72.7579,71.9163,71.9163,129441.0
2022-06-21 09:35:00,78.61,78.85,78.32,78.74,22472.0,71.9163,72.1358,71.6509,72.0352,22472.0
2022-06-21 09:40:00,78.67,78.68,78.38,78.58,28635.0,71.9711,71.9803,71.7058,71.8888,28635.0
2022-06-21 09:45:00,78.63,79.02,78.6,78.75,42577.0,71.9345,72.2913,71.9071,72.0443,42577.0
2022-06-21 09:50:00,78.75,78.95,78.64,78.79,24009.0,72.0443,72.2273,71.9437,72.0809,24009.0
2022-06-21 09:55:00,78.82,79.01,78.79,78.89,23903.0,72.1084,72.2822,72.0809,72.1724,23903.0
2022-06-21 10:00:00,78.87,79.03,78.79,79.02,47810.0,72.1541,72.3005,72.0809,72.2913,47810.0
2022-06-21 10:05:00,79.03,79.09,78.87,78.96,32291.0,72.3005,72.3554,72.1541,72.2364,32291.0
2022-06-21 10:10:00,78.97,79.11,78.91,78.92,16789.0,72.2456,72.3737,72.1907,72.1999,16789.0
2022-06-21 10:15:00,78.89,78.93,78.75,78.81,23701.0,72.1724,72.209,72.0443,72.0992,23701.0
2022-06-21 10:20:00,78.81,79.04,78.74,79.01,26783.0,72.0992,72.3096,72.0352,72.2822,26783.0
2022-06-21 10:25:00,79.01,79.09,78.91,79.06,22049.0,72.2822,72.3554,72.1907,72.3279,22049.0
2022-06-21 10:30:00,79.07,79.15,79.05,79.06,33534.0,72.3371,72.4103,72.3188,72.3279,33534.0
2022-06-21 10:35:00,79.06,79.24,79.05,79.2,19199.0,72.3279,72.4926,72.3188,72.456,19199.0
2022-06-21 10:40:00,79.21,79.27,79.17,79.24,21697.0,72.4652,72.5201,72.4286,72.4926,21697.0
2022-06-21 10:45:00,79.23,79.32,79.21,79.28,9856.0,72.4835,72.5658,72.4652,72.5292,9856.0
2022-06-21 10:50:00,79.27,79.37,79.13,79.37,24664.0,72.5201,72.6115,72.392,72.6115,24664.0
2022-06-21 10:55:00,79.38,79.42,79.29,79.34,12513.0,72.6207,72.6573,72.5383,72.5841,12513.0
2022-06-21 11:00:00,79.34,79.52,79.32,79.5,27097.0,72.5841,72.7488,72.5658,72.7305,27097.0
2022-06-21 11:05:00,79.49,79.56,79.39,79.53,17807.0,72.7213,72.7854,72.6298,72.7579,17807.0
2022-06-21 11:10:00,79.54,79.54,79.12,79.13,14580.0,72.7671,72.7671,72.3828,72.392,14580.0
2022-06-21 11:15:00,79.12,79.28,79.1,79.22,9590.0,72.3828,72.5292,72.3645,72.4743,9590.0
2022-06-21 11:20:00,79.22,79.32,79.2,79.21,8804.0,72.4743,72.5658,72.456,72.4652,8804.0
2022-06-21 11:25:00,79.21,79.24,79.12,79.14,9327.0,72.4652,72.4926,72.3828,72.4011,9327.0
2022-06-21 11:30:00,79.14,79.19,79.07,79.19,9291.0,72.4011,72.4469,72.3371,72.4469,9291.0
2022-06-21 11:35:00,79.16,79.22,79.04,79.09,15611.0,72.4194,72.4743,72.3096,72.3554,15611.0
2022-06-21 11:40:00,79.06,79.14,79.01,79.04,7019.0,72.3279,72.4011,72.2822,72.3096,7019.0
2022-06-21 11:45:00,79.04,79.05,78.86,78.93,11560.0,72.3096,72.3188,72.145,72.209,11560.0
2022-06-21 11:50:00,78.94,78.95,78.8,78.8,23281.0,72.2182,72.2273,72.0901,72.0901,23281.0
2022-06-21 11:55:00,78.78,78.88,78.76,78.85,9741.0,72.0718,72.1633,72.0535,72.1358,9741.0
2022-06-21 12:00:00,78.87,78.98,78.85,78.89,12336.0,72.1541,72.2547,72.1358,72.1724,12336.0
2022-06-21 12:05:00,78.9,78.93,78.81,78.82,8686.0,72.1816,72.209,72.0992,72.1084,8686.0
2022-06-21 12:10:00,78.84,78.85,78.77,78.78,10914.0,72.1267,72.1358,72.0626,72.0718,10914.0
2022-06-21 12:15:00,78.77,78.89,78.73,78.89,10560.0,72.0626,72.1724,72.026,72.1724,10560.0
2022-06-21 12:20:00,78.95,79.02,78.86,79.01,11806.0,72.2273,72.2913,72.145,72.2822,11806.0
2022-06-21 12:25:00,79.03,79.04,78.94,78.96,22655.0,72.3005,72.3096,72.2182,72.2364,22655.0
2022-06-21 12:30:00,78.96,79.02,78.88,79.02,7742.0,72.2364,72.2913,72.1633,72.2913,7742.0
2022-06-21 12:35:00,79.04,79.08,79.03,79.04,12000.0,72.3096,72.3462,72.3005,72.3096,12000.0
2022-06-21 12:40:00,79.04,79.14,78.97,79.14,4421.0,72.3096,72.4011,72.2456,72.4011,4421.0
2022-06-21 12:45:00,79.14,79.18,79.03,79.08,10540.0,72.4011,72.4377,72.3005,72.3462,10540.0
2022-06-21 12:50:00,79.09,79.14,79.08,79.13,9726.0,72.3554,72.4011,72.3462,72.392,9726.0
2022-06-21 12:55:00,79.12,79.31,79.11,79.26,23439.0,72.3828,72.5566,72.3737,72.5109,23439.0
2022-06-21 13:00:00,79.26,79.41,79.26,79.32,53610.0,72.5109,72.6481,72.5109,72.5658,53610.0
2022-06-21 13:05:00,79.32,79.36,79.22,79.33,31374.0,72.5658,72.6024,72.4743,72.5749,31374.0
2022-06-21 13:10:00,79.33,79.43,79.31,79.42,20345.0,72.5749,72.6664,72.5566,72.6573,20345.0
2022-06-21 13:15:00,79.4,79.43,79.29,79.29,13768.0,72.639,72.6664,72.5383,72.5383,13768.0
2022-06-21 13:20:00,79.32,79.35,79.19,79.24,21994.0,72.5658,72.5932,72.4469,72.4926,21994.0
2022-06-21 13:25:00,79.23,79.31,79.21,79.27,6491.0,72.4835,72.5566,72.4652,72.5201,6491.0
2022-06-21 13:30:00,79.29,79.42,79.28,79.39,6343.0,72.5383,72.6573,72.5292,72.6298,6343.0
2022-06-21 13:35:00,79.4,79.41,79.22,79.3,13062.0,72.639,72.6481,72.4743,72.5475,13062.0
2022-06-21 13:40:00,79.29,79.3,79.2,79.3,9441.0,72.5383,72.5475,72.456,72.5475,9441.0
2022-06-21 13:45:00,79.28,79.28,79.18,79.2,8060.0,72.5292,72.5292,72.4377,72.456,8060.0
2022-06-21 13:50:00,79.15,79.26,79.1,79.12,17305.0,72.4103,72.5109,72.3645,72.3828,17305.0
2022-06-21 13:55:00,79.1,79.18,79.08,79.16,10600.0,72.3645,72.4377,72.3462,72.4194,10600.0
2022-06-21 14:00:00,79.17,79.23,79.12,79.21,13632.0,72.4286,72.4835,72.3828,72.4652,13632.0
2022-06-21 14:05:00,79.21,79.29,79.13,79.29,17866.0,72.4652,72.5383,72.392,72.5383,17866.0
2022-06-21 14:10:00,79.3,79.42,79.3,79.36,9219.0,72.5475,72.6573,72.5475,72.6024,9219.0
2022-06-21 14:15:00,79.38,79.43,79.28,79.28,13003.0,72.6207,72.6664,72.5292,72.5292,13003.0
2022-06-21 14:20:00,79.28,79.32,79.23,79.3,8906.0,72.5292,72.5658,72.4835,72.5475,8906.0
2022-06-21 14:25:00,79.28,79.34,79.24,79.31,10111.0,72.5292,72.5841,72.4926,72.5566,10111.0
2022-06-21 14:30:00,79.32,79.34,79.22,79.27,9834.0,72.5658,72.5841,72.4743,72.5201,9834.0
2022-06-21 14:35:00,79.27,79.31,79.18,79.24,14847.0,72.5201,72.5566,72.4377,72.4926,14847.0
2022-06-21 14:40:00,79.24,79.4,79.24,79.38,11670.0,72.4926,72.639,72.4926,72.6207,11670.0
2022-06-21 14:45:00,79.38,79.45,79.35,79.38,24035.0,72.6207,72.6847,72.5932,72.6207,24035.0
2022-06-21 14:50:00,79.38,79.54,79.38,79.53,9898.0,72.6207,72.7671,72.6207,72.7579,9898.0
2022-06-21 14:55:00,79.55,79.55,79.48,79.54,9489.0,72.7762,72.7762,72.7122,72.7671,9489.0
2022-06-21 15:00:00,79.54,79.58,79.52,79.58,11824.0,72.7671,72.8037,72.7488,72.8037,11824.0
2022-06-21 15:05:00,79.58,79.58,79.5,79.57,12057.0,72.8037,72.8037,72.7305,72.7945,12057.0
2022-06-21 15:10:00,79.56,79.56,79.41,79.43,9867.0,72.7854,72.7854,72.6481,72.6664,9867.0
2022-06-21 15:15:00,79.44,79.49,79.41,79.43,16499.0,72.6756,72.7213,72.6481,72.6664,16499.0
2022-06-21 15:20:00,79.41,79.48,79.4,79.47,31905.0,72.6481,72.7122,72.639,72.703,31905.0
2022-06-21 15:25:00,79.46,79.47,79.34,79.37,40680.0,72.6939,72.703,72.5841,72.6115,40680.0
2022-06-21 15:30:00,79.38,79.45,79.29,79.41,68766.0,72.6207,72.6847,72.5383,72.6481,68766.0
2022-06-21 15:35:00,79.4,79.41,79.27,79.27,29174.0,72.639,72.6481,72.5201,72.5201,29174.0
2022-06-21 15:40:00,79.28,79.28,79.17,79.19,47168.0,72.5292,72.5292,72.4286,72.4469,47168.0
2022-06-21 15:45:00,79.19,79.31,79.18,79.31,61788.0,72.4469,72.5566,72.4377,72.5566,61788.0
2022-06-21 15:50:00,79.32,79.52,79.29,79.48,102647.0,72.5658,72.7488,72.5383,72.7122,102647.0
2022-06-21 15:55:00,79.48,79.52,79.37,79.4,181708.0,72.7122,72.7488,72.6115,72.639,181708.0
2022-06-22 09:30:00,78.02,78.43,77.61,78.15,81941.0,71.3765,71.7516,71.0014,71.4954,81941.0
2022-06-22 09:35:00,78.11,78.33,77.88,78.14,23002.0,71.4588,71.6601,71.2484,71.4863,23002.0
2022-06-22 09:40:00,78.14,78.15,77.72,77.82,21118.0,71.4863,71.4954,71.102,71.1935,21118.0
2022-06-22 09:45:00,77.88,77.91,77.64,77.77,23972.0,71.2484,71.2759,71.0288,71.1478,23972.0
2022-06-22 09:50:00,77.73,77.8,77.52,77.73,16991.0,71.1112,71.1752,70.9191,71.1112,16991.0
2022-06-22 09:55:00,77.69,78.0,77.64,77.8,27107.0,71.0746,71.3582,71.0288,71.1752,27107.0
2022-06-22 10:00:00,77.77,77.77,77.35,77.48,35216.0,71.1478,71.1478,70.7635,70.8825,35216.0
2022-06-22 10:05:00,77.45,77.58,77.37,77.58,33393.0,70.855,70.974,70.7818,70.974,33393.0
2022-06-22 10:10:00,77.56,77.6,77.41,77.54,57515.0,70.9557,70.9923,70.8184,70.9374,57515.0
2022-06-22 10:15:00,77.57,77.74,77.49,77.74,13794.0,70.9648,71.1203,70.8916,71.1203,13794.0
2022-06-22 10:20:00,77.77,78.19,77.74,78.15,30200.0,71.1478,71.532,71.1203,71.4954,30200.0
2022-06-22 10:25:00,78.13,78.17,78.06,78.12,16201.0,71.4771,71.5137,71.4131,71.468,16201.0
2022-06-22 10:30:00,78.13,78.49,78.09,78.41,18731.0,71.4771,71.8065,71.4405,71.7333,18731.0
2022-06-22 10:35:00,78.41,78.57,78.39,78.5,15731.0,71.7333,71.8797,71.715,71.8156,15731.0
2022-06-22 10:40:00,78.5,78.56,78.35,78.45,20412.0,71.8156,71.8705,71.6784,71.7699,20412.0
2022-06-22 10:45:00,78.48,78.53,78.39,78.52,13169.0,71.7973,71.8431,71.715,71.8339,13169.0
2022-06-22 10:50:00,78.52,78.6,78.43,78.5,33947.0,71.8339,71.9071,71.7516,71.8156,33947.0
2022-06-22 10:55:00,78.51,78.54,78.31,78.53,31246.0,71.8248,71.8522,71.6418,71.8431,31246.0
2022-06-22 11:00:00,78.52,78.53,77.96,78.17,37757.0,71.8339,71.8431,71.3216,71.5137,37757.0
2022-06-22 11:05:00,78.17,78.2,78.0,78.16,15375.0,71.5137,71.5412,71.3582,71.5046,15375.0
2022-06-22 11:10:00,78.13,78.18,78.02,78.1,34452.0,71.4771,71.5229,71.3765,71.4497,34452.0
2022-06-22 11:15:00,78.14,78.32,78.12,78.28,10117.0,71.4863,71.6509,71.468,71.6144,10117.0
2022-06-22 11:20:00,78.26,78.26,78.12,78.22,19502.0,71.5961,71.5961,71.468,71.5595,19502.0
2022-06-22 11:25:00,78.22,78.36,78.21,78.3,11621.0,71.5595,71.6875,71.5503,71.6326,11621.0
2022-06-22 11:30:00,78.3,78.44,78.21,78.25,27872.0,71.6326,71.7607,71.5503,71.5869,27872.0
2022-06-22 11:35:00,78.23,78.38,78.21,78.37,12542.0,71.5686,71.7058,71.5503,71.6967,12542.0
2022-06-22 11:40:00,78.39,78.39,78.18,78.2,11182.0,71.715,71.715,71.5229,71.5412,11182.0
2022-06-22 11:45:00,78.18,78.27,78.08,78.21,32958.0,71.5229,71.6052,71.4314,71.5503,32958.0
2022-06-22 11:50:00,78.22,78.25,77.92,77.98,12757.0,71.5595,71.5869,71.285,71.3399,12757.0
2022-06-22 11:55:00,77.95,77.98,77.82,77.88,10128.0,71.3125,71.3399,71.1935,71.2484,10128.0
2022-06-22 12:00:00,77.91,78.09,77.85,77.89,14744.0,71.2759,71.4405,71.221,71.2576,14744.0
2022-06-22 12:05:00,77.88,77.92,77.79,77.86,10786.0,71.2484,71.285,71.1661,71.2301,10786.0
2022-06-22 12:10:00,77.87,77.93,77.85,77.86,4276.0,71.2393,71.2942,71.221,71.2301,4276.0
2022-06-22 12:15:00,77.86,77.89,77.81,77.88,4637.0,71.2301,71.2576,71.1844,71.2484,4637.0
2022-06-22 12:20:00,77.85,78.02,77.8,78.01,10192.0,71.221,71.3765,71.1752,71.3673,10192.0
2022-06-22 12:25:00,77.99,78.1,77.99,78.0,7047.0,71.349,71.4497,71.349,71.3582,7047.0
2022-06-22 12:30:00,78.0,78.08,77.95,78.08,13619.0,71.3582,71.4314,71.3125,71.4314,13619.0
2022-06-22 12:35:00,78.1,78.18,77.92,77.95,7219.0,71.4497,71.5229,71.285,71.3125,7219.0
2022-06-22 12:40:00,77.95,78.12,77.94,78.12,6851.0,71.3125,71.468,71.3033,71.468,6851.0
2022-06-22 12:45:00,78.11,78.14,78.04,78.14,18127.0,71.4588,71.4863,71.3948,71.4863,18127.0
2022-06-22 12:50:00,78.16,78.2,78.07,78.19,23579.0,71.5046,71.5412,71.4222,71.532,23579.0
2022-06-22 12:55:00,78.2,78.22,78.05,78.14,18710.0,71.5412,71.5595,71.4039,71.4863,18710.0
2022-06-22 13:00:00,78.15,78.19,78.1,78.15,12019.0,71.4954,71.532,71.4497,71.4954,12019.0
2022-06-22 13:05:00,78.13,78.13,78.01,78.03,10257.0,71.4771,71.4771,71.3673,71.3856,10257.0
2022-06-22 13:10:00,78.04,78.12,78.03,78.11,9370.0,71.3948,71.468,71.3856,71.4588,9370.0
2022-06-22 13:15:00,78.14,78.25,78.13,78.24,6418.0,71.4863,71.5869,71.4771,71.5778,6418.0
2022-06-22 13:20:00,78.24,78.37,78.22,78.33,7350.0,71.5778,71.6967,71.5595,71.6601,7350.0
2022-06-22 13:25:00,78.32,78.39,78.29,78.33,5370.0,71.6509,71.715,71.6235,71.6601,5370.0
2022-06-22 13:30:00,78.34,78.36,78.13,78.14,7437.0,71.6692,71.6875,71.4771,71.4863,7437.0
2022-06-22 13:35:00,78.12,78.23,78.1,78.23,13072.0,71.468,71.5686,71.4497,71.5686,13072.0
2022-06-22 13:40:00,78.21,78.21,78.13,78.19,6875.0,71.5503,71.5503,71.4771,71.532,6875.0
2022-06-22 13:45:00,78.21,78.24,78.14,78.21,9469.0,71.5503,71.5778,71.4863,71.5503,9469.0
2022-06-22 13:50:00,78.18,78.29,78.12,78.14,14384.0,71.5229,71.6235,71.468,71.4863,14384.0
2022-06-22 13:55:00,78.16,78.22,78.12,78.16,7594.0,71.5046,71.5595,71.468,71.5046,7594.0
2022-06-22 14:00:00,78.16,78.24,78.08,78.22,15091.0,71.5046,71.5778,71.4314,71.5595,15091.0
2022-06-22 14:05:00,78.2,78.37,78.19,78.35,11729.0,71.5412,71.6967,71.532,71.6784,11729.0
2022-06-22 14:10:00,78.33,78.38,78.27,78.37,9068.0,71.6601,71.7058,71.6052,71.6967,9068.0
2022-06-22 14:15:00,78.37,78.47,78.33,78.37,9713.0,71.6967,71.7882,71.6601,71.6967,9713.0
2022-06-22 14:20:00,78.36,78.36,78.21,78.31,13376.0,71.6875,71.6875,71.5503,71.6418,13376.0
2022-06-22 14:25:00,78.31,78.31,78.16,78.21,7080.0,71.6418,71.6418,71.5046,71.5503,7080.0
2022-06-22 14:30:00,78.21,78.28,78.13,78.14,24787.0,71.5503,71.6144,71.4771,71.4863,24787.0
2022-06-22 14:35:00,78.13,78.13,77.95,77.96,23774.0,71.4771,71.4771,71.3125,71.3216,23774.0
2022-06-22 14:40:00,77.94,77.98,77.87,77.93,10669.0,71.3033,71.3399,71.2393,71.2942,10669.0
2022-06-22 14:45:00,77.92,77.99,77.9,77.91,8489.0,71.285,71.349,71.2667,71.2759,8489.0
2022-06-22 14:50:00,77.88,77.9,77.8,77.85,11316.0,71.2484,71.2667,71.1752,71.221,11316.0
2022-06-22 14:55:00,77.85,77.94,77.83,77.84,11254.0,71.221,71.3033,71.2027,71.2118,11254.0
2022-06-22 15:00:00,77.84,77.95,77.75,77.95,13957.0,71.2118,71.3125,71.1295,71.3125,13957.0
2022-06-22 15:05:00,77.94,77.97,77.83,77.87,15725.0,71.3033,71.3307,71.2027,71.2393,15725.0
2022-06-22 15:10:00,77.87,77.87,77.73,77.78,12749.0,71.2393,71.2393,71.1112,71.1569,12749.0
2022-06-22 15:15:00,77.77,77.78,77.7,77.78,10656.0,71.1478,71.1569,71.0837,71.1569,10656.0
2022-06-22 15:20:00,77.8,77.86,77.76,77.82,20913.0,71.1752,71.2301,71.1386,71.1935,20913.0
2022-06-22 15:25:00,77.79,77.86,77.71,77.75,17834.0,71.1661,71.2301,71.0929,71.1295,17834.0
2022-06-22 15:30:00,77.72,77.8,77.71,77.72,16204.0,71.102,71.1752,71.0929,71.102,16204.0
2022-06-22 15:35:00,77.69,77.71,77.54,77.58,19166.0,71.0746,71.0929,70.9374,70.974,19166.0
2022-06-22 15:40:00,77.57,77.76,77.53,77.73,35003.0,70.9648,71.1386,70.9282,71.1112,35003.0
2022-06-22 15:45:00,77.71,77.71,77.52,77.58,38264.0,71.0929,71.0929,70.9191,70.974,38264.0
2022-06-22 15:50:00,77.58,77.73,77.53,77.72,49860.0,70.974,71.1112,70.9282,71.102,49860.0
2022-06-22 15:55:00,77.72,77.74,77.41,77.44,126936.0,71.102,71.1203,70.8184,70.8459,126936.0
2022-06-23 09:30:00,77.49,77.49,76.67,76.99,95426.0,70.8916,70.8916,70.1414,70.4342,95426.0
2022-06-23 09:35:00,76.99,77.08,76.73,77.02,51890.0,70.4342,70.5165,70.1963,70.4616,51890.0
2022-06-23 09:40:00,76.96,76.99,76.28,76.29,56627.0,70.4068,70.4342,69.7847,69.7938,56627.0
2022-06-23 09:45:00,76.29,76.32,75.47,75.47,142603.0,69.7938,69.8212,69.0436,69.0436,142603.0
2022-06-23 09:50:00,75.44,75.54,75.18,75.51,76769.0,69.0162,69.1077,68.7783,69.0802,76769.0
2022-06-23 09:55:00,75.48,75.53,75.18,75.46,61058.0,69.0528,69.0985,68.7783,69.0345,61058.0
2022-06-23 10:00:00,75.46,75.77,75.39,75.67,44879.0,69.0345,69.3181,68.9704,69.2266,44879.0
2022-06-23 10:05:00,75.67,75.74,75.15,75.15,51245.0,69.2266,69.2906,68.7509,68.7509,51245.0
2022-06-23 10:10:00,75.19,75.6,75.18,75.37,34051.0,68.7875,69.1626,68.7783,68.9521,34051.0
2022-06-23 10:15:00,75.34,75.52,75.28,75.33,27650.0,68.9247,69.0894,68.8698,68.9155,27650.0
2022-06-23 10:20:00,75.34,75.48,75.21,75.22,46550.0,68.9247,69.0528,68.8058,68.8149,46550.0
2022-06-23 10:25:00,75.16,75.48,75.12,75.45,31740.0,68.76,69.0528,68.7234,69.0253,31740.0
2022-06-23 10:30:00,75.48,75.64,75.39,75.63,41044.0,69.0528,69.1992,68.9704,69.19,41044.0
2022-06-23 10:35:00,75.61,75.63,75.37,75.5,35957.0,69.1717,69.19,68.9521,69.0711,35957.0
2022-06-23 10:40:00,75.53,75.59,75.28,75.28,17566.0,69.0985,69.1534,68.8698,68.8698,17566.0
2022-06-23 10:45:00,75.26,75.28,75.02,75.03,21582.0,68.8515,68.8698,68.6319,68.6411,21582.0
2022-06-23 10:50:00,75.03,75.07,74.8,74.88,44394.0,68.6411,68.6777,68.4307,68.5039,44394.0
2022-06-23 10:55:00,74.89,75.01,74.83,74.99,30149.0,68.513,68.6228,68.4581,68.6045,30149.0
2022-06-23 11:00:00,75.01,75.41,74.96,75.28,25353.0,68.6228,68.9887,68.5771,68.8698,25353.0
2022-06-23 11:05:00,75.29,75.43,75.18,75.33,34227.0,68.879,69.007,68.7783,68.9155,34227.0
2022-06-23 11:10:00,75.37,75.4,75.04,75.05,48526.0,68.9521,68.9796,68.6502,68.6594,48526.0
2022-06-23 11:15:00,75.02,75.06,74.73,74.84,31685.0,68.6319,68.6685,68.3666,68.4673,31685.0
2022-06-23 11:20:00,74.83,74.84,74.45,74.5,56385.0,68.4581,68.4673,68.1105,68.1562,56385.0
2022-06-23 11:25:00,74.48,74.49,74.27,74.31,46256.0,68.1379,68.1471,67.9458,67.9824,46256.0
2022-06-23 11:30:00,74.32,74.37,74.21,74.32,63960.0,67.9916,68.0373,67.8909,67.9916,63960.0
2022-06-23 11:35:00,74.31,74.32,74.06,74.06,47772.0,67.9824,67.9916,67.7537,67.7537,47772.0
2022-06-23 11:40:00,74.05,74.12,74.02,74.05,43881.0,67.7445,67.8086,67.7171,67.7445,43881.0
2022-06-23 11:45:00,74.04,74.11,73.92,73.98,40228.0,67.7354,67.7994,67.6256,67.6805,40228.0
2022-06-23 11:50:00,73.96,73.96,73.65,73.67,45843.0,67.6622,67.6622,67.3786,67.3969,45843.0
2022-06-23 11:55:00,73.68,73.7,73.4,73.5,46471.0,67.406,67.4243,67.1499,67.2414,46471.0
2022-06-23 12:00:00,73.52,73.53,73.28,73.3,32115.0,67.2597,67.2688,67.0401,67.0584,32115.0
2022-06-23 12:05:00,73.28,73.39,73.14,73.23,41775.0,67.0401,67.1407,66.912,66.9944,41775.0
2022-06-23 12:10:00,73.24,73.32,73.21,73.21,35938.0,67.0035,67.0767,66.9761,66.9761,35938.0
2022-06-23 12:15:00,73.21,73.28,73.08,73.22,30383.0,66.9761,67.0401,66.8571,66.9852,30383.0
2022-06-23 12:20:00,73.21,73.21,73.06,73.06,35277.0,66.9761,66.9761,66.8388,66.8388,35277.0
2022-06-23 12:25:00,73.05,73.06,72.9,72.94,42822.0,66.8297,66.8388,66.6925,66.7291,42822.0
2022-06-23 12:30:00,72.95,73.01,72.74,72.76,23248.0,66.7382,66.7931,66.5461,66.5644,23248.0
2022-06-23 12:35:00,72.78,72.85,72.65,72.68,51351.0,66.5827,66.6467,66.4638,66.4912,51351.0
2022-06-23 12:40:00,72.68,72.94,72.66,72.79,45532.0,66.4912,66.7291,66.4729,66.5918,45532.0
2022-06-23 12:45:00,72.8,72.84,72.67,72.71,37677.0,66.601,66.6376,66.4821,66.5186,37677.0
2022-06-23 12:50:00,72.7,72.77,72.56,72.69,37311.0,66.5095,66.5735,66.3814,66.5003,37311.0
2022-06-23 12:55:00,72.66,72.69,72.56,72.67,40586.0,66.4729,66.5003,66.3814,66.4821,40586.0
2022-06-23 13:00:00,72.65,72.78,72.58,72.73,35965.0,66.4638,66.5827,66.3997,66.5369,35965.0
2022-06-23 13:05:00,72.74,72.83,72.72,72.74,56198.0,66.5461,66.6284,66.5278,66.5461,56198.0
2022-06-23 13:10:00,72.75,72.79,72.61,72.69,94831.0,66.5552,66.5918,66.4272,66.5003,94831.0
2022-06-23 13:15:00,72.69,72.8,72.64,72.69,89314.0,66.5003,66.601,66.4546,66.5003,89314.0
2022-06-23 13:20:00,72.69,73.07,72.66,72.97,51269.0,66.5003,66.848,66.4729,66.7565,51269.0
2022-06-23 13:25:00,73.0,73.06,72.79,72.84,46381.0,66.784,66.8388,66.5918,66.6376,46381.0
2022-06-23 13:30:00,72.85,72.96,72.83,72.88,22262.0,66.6467,66.7474,66.6284,66.6742,22262.0
2022-06-23 13:35:00,72.89,72.98,72.81,72.83,16693.0,66.6833,66.7657,66.6101,66.6284,16693.0
2022-06-23 13:40:00,72.83,72.83,72.58,72.72,20016.0,66.6284,66.6284,66.3997,66.5278,20016.0
2022-06-23 13:45:00,72.73,72.73,72.49,72.54,64210.0,66.5369,66.5369,66.3174,66.3631,64210.0
2022-06-23 13:50:00,72.5,72.72,72.4,72.45,76530.0,66.3265,66.5278,66.235,66.2808,76530.0
2022-06-23 13:55:00,72.45,72.53,72.39,72.52,45532.0,66.2808,66.354,66.2259,66.3448,45532.0
2022-06-23 14:00:00,72.53,72.55,72.33,72.4,33991.0,66.354,66.3723,66.171,66.235,33991.0
2022-06-23 14:05:00,72.39,72.46,72.2,72.25,25698.0,66.2259,66.2899,66.0521,66.0978,25698.0
2022-06-23 14:10:00,72.26,72.33,72.18,72.23,58615.0,66.107,66.171,66.0338,66.0795,58615.0
2022-06-23 14:15:00,72.27,72.43,72.23,72.32,25296.0,66.1161,66.2625,66.0795,66.1619,25296.0
2022-06-23 14:20:00,72.32,72.33,72.19,72.27,59337.0,66.1619,66.171,66.0429,66.1161,59337.0
2022-06-23 14:25:00,72.27,72.32,72.22,72.32,25144.0,66.1161,66.1619,66.0704,66.1619,25144.0
2022-06-23 14:30:00,72.32,72.45,72.28,72.37,52950.0,66.1619,66.2808,66.1253,66.2076,52950.0
2022-06-23 14:35:00,72.35,72.35,72.04,72.1,47006.0,66.1893,66.1893,65.9057,65.9606,47006.0
2022-06-23 14:40:00,72.12,72.23,72.01,72.04,42219.0,65.9789,66.0795,65.8783,65.9057,42219.0
2022-06-23 14:45:00,72.03,72.04,71.84,71.87,43997.0,65.8965,65.9057,65.7227,65.7502,43997.0
2022-06-23 14:50:00,71.87,72.0,71.83,71.91,19280.0,65.7502,65.8691,65.7136,65.7868,19280.0
2022-06-23 14:55:00,71.9,71.95,71.75,71.81,26639.0,65.7776,65.8234,65.6404,65.6953,26639.0
2022-06-23 15:00:00,71.81,71.94,71.76,71.92,33057.0,65.6953,65.8142,65.6495,65.7959,33057.0
2022-06-23 15:05:00,71.91,71.95,71.71,71.73,39966.0,65.7868,65.8234,65.6038,65.6221,39966.0
2022-06-23 15:10:00,71.74,71.81,71.63,71.69,89208.0,65.6312,65.6953,65.5306,65.5855,89208.0
2022-06-23 15:15:00,71.69,71.76,71.6,71.65,53015.0,65.5855,65.6495,65.5032,65.5489,53015.0
2022-06-23 15:20:00,71.66,71.87,71.64,71.84,57875.0,65.5581,65.7502,65.5398,65.7227,57875.0
2022-06-23 15:25:00,71.8,71.85,71.75,71.78,52734.0,65.6861,65.7319,65.6404,65.6678,52734.0
2022-06-23 15:30:00,71.79,72.03,71.79,71.99,115846.0,65.677,65.8965,65.677,65.86,115846.0
2022-06-23 15:35:00,71.99,72.0,71.81,71.87,87435.0,65.86,65.8691,65.6953,65.7502,87435.0
2022-06-23 15:40:00,71.87,71.97,71.82,71.93,100482.0,65.7502,65.8417,65.7044,65.8051,100482.0
2022-06-23 15:45:00,71.92,71.96,71.79,71.84,123148.0,65.7959,65.8325,65.677,65.7227,123148.0
2022-06-23 15:50:00,71.85,71.97,71.75,71.75,197078.0,65.7319,65.8417,65.6404,65.6404,197078.0
2022-06-23 15:55:00,71.76,71.8,71.65,71.75,428226.0,65.6495,65.6861,65.5489,65.6404,428226.0
2022-06-24 09:30:00,71.9,72.64,71.77,72.06,148709.0,65.7776,66.4546,65.6587,65.924,148709.0
2022-06-24 09:35:00,72.06,72.09,71.63,71.97,43928.0,65.924,65.9514,65.5306,65.8417,43928.0
2022-06-24 09:40:00,72.0,72.11,71.6,71.67,58481.0,65.8691,65.9697,65.5032,65.5672,58481.0
2022-06-24 09:45:00,71.61,72.11,71.55,72.08,42725.0,65.5123,65.9697,65.4574,65.9423,42725.0
2022-06-24 09:50:00,72.08,72.42,72.06,72.42,43351.0,65.9423,66.2533,65.924,66.2533,43351.0
2022-06-24 09:55:00,72.43,72.72,72.42,72.56,69043.0,66.2625,66.5278,66.2533,66.3814,69043.0
2022-06-24 10:00:00,72.57,73.16,72.55,73.01,115853.0,66.3906,66.9303,66.3723,66.7931,115853.0
2022-06-24 10:05:00,73.01,73.22,72.98,73.08,64150.0,66.7931,66.9852,66.7657,66.8571,64150.0
2022-06-24 10:10:00,73.07,73.11,72.9,72.95,68233.0,66.848,66.8846,66.6925,66.7382,68233.0
2022-06-24 10:15:00,72.95,73.19,72.95,73.15,130449.0,66.7382,66.9578,66.7382,66.9212,130449.0
2022-06-24 10:20:00,73.15,73.67,73.14,73.65,146085.0,66.9212,67.3969,66.912,67.3786,146085.0
2022-06-24 10:25:00,73.65,73.8,73.46,73.59,37075.0,67.3786,67.5158,67.2048,67.3237,37075.0
2022-06-24 10:30:00,73.59,73.71,73.52,73.53,33726.0,67.3237,67.4335,67.2597,67.2688,33726.0
2022-06-24 10:35:00,73.52,73.78,73.48,73.61,46818.0,67.2597,67.4975,67.2231,67.342,46818.0
2022-06-24 10:40:00,73.62,73.76,73.54,73.76,37259.0,67.3512,67.4792,67.278,67.4792,37259.0
2022-06-24 10:45:00,73.76,73.97,73.71,73.96,19274.0,67.4792,67.6714,67.4335,67.6622,19274.0
2022-06-24 10:50:00,73.98,74.08,73.9,74.07,16474.0,67.6805,67.772,67.6073,67.7628,16474.0
2022-06-24 10:55:00,74.04,74.09,73.98,74.04,14227.0,67.7354,67.7811,67.6805,67.7354,14227.0
2022-06-24 11:00:00,74.04,74.15,73.94,74.11,19928.0,67.7354,67.836,67.6439,67.7994,19928.0
2022-06-24 11:05:00,74.11,74.29,74.11,74.22,14388.0,67.7994,67.9641,67.7994,67.9001,14388.0
2022-06-24 11:10:00,74.22,74.35,74.18,74.3,12309.0,67.9001,68.019,67.8635,67.9733,12309.0
2022-06-24 11:15:00,74.31,74.43,74.26,74.27,24383.0,67.9824,68.0922,67.9367,67.9458,24383.0
2022-06-24 11:20:00,74.25,74.28,74.18,74.18,13679.0,67.9275,67.955,67.8635,67.8635,13679.0
2022-06-24 11:25:00,74.18,74.27,74.18,74.26,13601.0,67.8635,67.9458,67.8635,67.9367,13601.0
2022-06-24 11:30:00,74.26,74.26,74.05,74.13,20752.0,67.9367,67.9367,67.7445,67.8177,20752.0
2022-06-24 11:35:00,74.13,74.19,74.08,74.17,18668.0,67.8177,67.8726,67.772,67.8543,18668.0
2022-06-24 11:40:00,74.17,74.26,74.13,74.17,12330.0,67.8543,67.9367,67.8177,67.8543,12330.0
2022-06-24 11:45:00,74.14,74.39,74.13,74.29,17521.0,67.8269,68.0556,67.8177,67.9641,17521.0
2022-06-24 11:50:00,74.3,74.39,74.28,74.39,20045.0,67.9733,68.0556,67.955,68.0556,20045.0
2022-06-24 11:55:00,74.38,74.39,74.16,74.16,17262.0,68.0464,68.0556,67.8452,67.8452,17262.0
2022-06-24 12:00:00,74.17,74.18,74.03,74.13,23503.0,67.8543,67.8635,67.7262,67.8177,23503.0
2022-06-24 12:05:00,74.12,74.28,74.1,74.19,26166.0,67.8086,67.955,67.7903,67.8726,26166.0
2022-06-24 12:10:00,74.19,74.2,73.98,73.99,14705.0,67.8726,67.8818,67.6805,67.6897,14705.0
2022-06-24 12:15:00,73.99,74.18,73.95,74.15,32844.0,67.6897,67.8635,67.6531,67.836,32844.0
2022-06-24 12:20:00,74.16,74.23,74.06,74.09,27718.0,67.8452,67.9092,67.7537,67.7811,27718.0
2022-06-24 12:25:00,74.08,74.08,73.83,73.84,20773.0,67.772,67.772,67.5433,67.5524,20773.0
2022-06-24 12:30:00,73.88,73.88,73.76,73.79,15118.0,67.589,67.589,67.4792,67.5067,15118.0
2022-06-24 12:35:00,73.76,73.8,73.61,73.61,24490.0,67.4792,67.5158,67.342,67.342,24490.0
2022-06-24 12:40:00,73.62,73.65,73.45,73.55,33624.0,67.3512,67.3786,67.1956,67.2871,33624.0
2022-06-24 12:45:00,73.56,73.58,73.35,73.4,41618.0,67.2963,67.3146,67.1041,67.1499,41618.0
2022-06-24 12:50:00,73.42,73.42,73.28,73.34,32311.0,67.1682,67.1682,67.0401,67.095,32311.0
2022-06-24 12:55:00,73.34,73.51,73.31,73.51,24755.0,67.095,67.2505,67.0676,67.2505,24755.0
2022-06-24 13:00:00,73.5,73.89,73.48,73.89,25427.0,67.2414,67.5982,67.2231,67.5982,25427.0
2022-06-24 13:05:00,73.92,73.94,73.85,73.91,11829.0,67.6256,67.6439,67.5616,67.6165,11829.0
2022-06-24 13:10:00,73.91,73.97,73.87,73.89,44461.0,67.6165,67.6714,67.5799,67.5982,44461.0
2022-06-24 13:15:00,73.86,73.86,73.67,73.67,25981.0,67.5707,67.5707,67.3969,67.3969,25981.0
2022-06-24 13:20:00,73.68,73.69,73.43,73.45,17740.0,67.406,67.4152,67.1773,67.1956,17740.0
2022-06-24 13:25:00,73.43,73.64,73.4,73.63,25673.0,67.1773,67.3695,67.1499,67.3603,25673.0
2022-06-24 13:30:00,73.62,73.7,73.58,73.7,18526.0,67.3512,67.4243,67.3146,67.4243,18526.0
2022-06-24 13:35:00,73.68,73.73,73.65,73.68,19204.0,67.406,67.4518,67.3786,67.406,19204.0
2022-06-24 13:40:00,73.69,73.77,73.66,73.73,16771.0,67.4152,67.4884,67.3878,67.4518,16771.0
2022-06-24 13:45:00,73.72,73.77,73.69,73.7,14665.0,67.4426,67.4884,67.4152,67.4243,14665.0
2022-06-24 13:50:00,73.69,73.77,73.68,73.71,22111.0,67.4152,67.4884,67.406,67.4335,22111.0
2022-06-24 13:55:00,73.69,73.71,73.53,73.58,20286.0,67.4152,67.4335,67.2688,67.3146,20286.0
2022-06-24 14:00:00,73.58,73.77,73.53,73.7,39160.0,67.3146,67.4884,67.2688,67.4243,39160.0
2022-06-24 14:05:00,73.71,73.75,73.69,73.75,22064.0,67.4335,67.4701,67.4152,67.4701,22064.0
2022-06-24 14:10:00,73.75,73.82,73.72,73.79,24814.0,67.4701,67.5341,67.4426,67.5067,24814.0
2022-06-24 14:15:00,73.78,73.83,73.73,73.75,25527.0,67.4975,67.5433,67.4518,67.4701,25527.0
2022-06-24 14:20:00,73.75,73.84,73.74,73.81,20662.0,67.4701,67.5524,67.4609,67.525,20662.0
2022-06-24 14:25:00,73.81,73.87,73.79,73.86,31876.0,67.525,67.5799,67.5067,67.5707,31876.0
2022-06-24 14:30:00,73.86,73.94,73.85,73.93,24658.0,67.5707,67.6439,67.5616,67.6348,24658.0
2022-06-24 14:35:00,73.93,73.96,73.86,73.86,23058.0,67.6348,67.6622,67.5707,67.5707,23058.0
2022-06-24 14:40:00,73.86,73.94,73.83,73.89,21477.0,67.5707,67.6439,67.5433,67.5982,21477.0
2022-06-24 14:45:00,73.89,73.96,73.88,73.95,27018.0,67.5982,67.6622,67.589,67.6531,27018.0
2022-06-24 14:50:00,73.95,73.99,73.91,73.92,28560.0,67.6531,67.6897,67.6165,67.6256,28560.0
2022-06-24 14:55:00,73.93,74.0,73.89,73.98,30819.0,67.6348,67.6988,67.5982,67.6805,30819.0
2022-06-24 15:00:00,73.98,74.05,73.93,74.05,33682.0,67.6805,67.7445,67.6348,67.7445,33682.0
2022-06-24 15:05:00,74.05,74.13,74.03,74.11,26281.0,67.7445,67.8177,67.7262,67.7994,26281.0
2022-06-24 15:10:00,74.11,74.14,74.08,74.12,32679.0,67.7994,67.8269,67.772,67.8086,32679.0
2022-06-24 15:15:00,74.12,74.15,74.07,74.1,30183.0,67.8086,67.836,67.7628,67.7903,30183.0
2022-06-24 15:20:00,74.11,74.3,74.08,74.26,39809.0,67.7994,67.9733,67.772,67.9367,39809.0
2022-06-24 15:25:00,74.28,74.33,74.22,74.3,42335.0,67.955,68.0007,67.9001,67.9733,42335.0
2022-06-24 15:30:00,74.31,74.4,74.29,74.32,52702.0,67.9824,68.0647,67.9641,67.9916,52702.0
2022-06-24 15:35:00,74.32,74.54,74.31,74.51,79811.0,67.9916,68.1928,67.9824,68.1654,79811.0
2022-06-24 15:40:00,74.51,74.57,74.47,74.47,98956.0,68.1654,68.2203,68.1288,68.1288,98956.0
2022-06-24 15:45:00,74.47,74.61,74.44,74.51,161890.0,68.1288,68.2569,68.1013,68.1654,161890.0
2022-06-24 15:50:00,74.53,74.61,74.38,74.59,157390.0,68.1837,68.2569,68.0464,68.2386,157390.0
2022-06-24 15:55:00,74.58,74.72,74.43,74.51,412802.0,68.2294,68.3575,68.0922,68.1654,412802.0
2022-06-27 09:30:00,75.05,75.43,74.6,74.89,94780.0,68.6594,69.007,68.2477,68.513,94780.0
2022-06-27 09:35:00,74.88,75.34,74.87,75.18,22296.0,68.5039,68.9247,68.4947,68.7783,22296.0
2022-06-27 09:40:00,75.18,75.52,75.15,75.45,14673.0,68.7783,69.0894,68.7509,69.0253,14673.0
2022-06-27 09:45:00,75.4,75.41,74.81,74.91,15020.0,68.9796,68.9887,68.4398,68.5313,15020.0
2022-06-27 09:50:00,74.92,75.15,74.75,75.12,24649.0,68.5405,68.7509,68.3849,68.7234,24649.0
2022-06-27 09:55:00,75.1,75.19,74.93,75.08,20503.0,68.7051,68.7875,68.5496,68.6868,20503.0
2022-06-27 10:00:00,75.1,75.47,75.03,75.41,20760.0,68.7051,69.0436,68.6411,68.9887,20760.0
2022-06-27 10:05:00,75.44,75.44,75.15,75.31,14452.0,69.0162,69.0162,68.7509,68.8973,14452.0
2022-06-27 10:10:00,75.32,75.38,75.19,75.38,14441.0,68.9064,68.9613,68.7875,68.9613,14441.0
2022-06-27 10:15:00,75.36,75.58,75.35,75.58,12577.0,68.943,69.1443,68.9338,69.1443,12577.0
2022-06-27 10:20:00,75.58,75.71,75.46,75.46,15581.0,69.1443,69.2632,69.0345,69.0345,15581.0
2022-06-27 10:25:00,75.44,75.61,75.38,75.53,12489.0,69.0162,69.1717,68.9613,69.0985,12489.0
2022-06-27 10:30:00,75.52,75.72,75.49,75.56,17180.0,69.0894,69.2723,69.0619,69.126,17180.0
2022-06-27 10:35:00,75.58,75.77,75.41,75.76,21504.0,69.1443,69.3181,68.9887,69.3089,21504.0
2022-06-27 10:40:00,75.75,76.04,75.74,76.04,19621.0,69.2998,69.5651,69.2906,69.5651,19621.0
2022-06-27 10:45:00,76.01,76.08,75.97,76.07,32094.0,69.5376,69.6017,69.5011,69.5925,32094.0
2022-06-27 10:50:00,76.09,76.14,75.94,76.09,23838.0,69.6108,69.6566,69.4736,69.6108,23838.0
2022-06-27 10:55:00,76.08,76.18,76.03,76.14,21277.0,69.6017,69.6932,69.5559,69.6566,21277.0
2022-06-27 11:00:00,76.12,76.23,75.98,76.0,32787.0,69.6383,69.7389,69.5102,69.5285,32787.0
2022-06-27 11:05:00,76.0,76.23,75.99,76.16,35932.0,69.5285,69.7389,69.5193,69.6749,35932.0
2022-06-27 11:10:00,76.15,76.28,76.07,76.25,44530.0,69.6657,69.7847,69.5925,69.7572,44530.0
2022-06-27 11:15:00,76.27,76.34,76.18,76.29,30788.0,69.7755,69.8395,69.6932,69.7938,30788.0
2022-06-27 11:20:00,76.29,76.42,76.25,76.31,31085.0,69.7938,69.9127,69.7572,69.8121,31085.0
2022-06-27 11:25:00,76.31,76.38,76.3,76.37,21061.0,69.8121,69.8761,69.803,69.867,21061.0
2022-06-27 11:30:00,76.36,76.38,76.27,76.3,16293.0,69.8578,69.8761,69.7755,69.803,16293.0
2022-06-27 11:35:00,76.29,76.32,76.21,76.21,17053.0,69.7938,69.8212,69.7206,69.7206,17053.0
2022-06-27 11:40:00,76.2,76.3,76.17,76.26,12612.0,69.7115,69.803,69.684,69.7664,12612.0
2022-06-27 11:45:00,76.27,76.29,76.17,76.27,21909.0,69.7755,69.7938,69.684,69.7755,21909.0
2022-06-27 11:50:00,76.26,76.3,76.19,76.3,13622.0,69.7664,69.803,69.7023,69.803,13622.0
2022-06-27 11:55:00,76.3,76.37,76.21,76.37,16658.0,69.803,69.867,69.7206,69.867,16658.0
2022-06-27 12:00:00,76.37,76.38,76.13,76.18,22628.0,69.867,69.8761,69.6474,69.6932,22628.0
2022-06-27 12:05:00,76.19,76.25,76.12,76.17,13975.0,69.7023,69.7572,69.6383,69.684,13975.0
2022-06-27 12:10:00,76.18,76.2,76.06,76.18,25345.0,69.6932,69.7115,69.5834,69.6932,25345.0
2022-06-27 12:15:00,76.17,76.32,76.15,76.31,42505.0,69.684,69.8212,69.6657,69.8121,42505.0
2022-06-27 12:20:00,76.34,76.56,76.34,76.38,28892.0,69.8395,70.0408,69.8395,69.8761,28892.0
2022-06-27 12:25:00,76.36,76.39,76.28,76.3,18285.0,69.8578,69.8853,69.7847,69.803,18285.0
2022-06-27 12:30:00,76.28,76.3,76.19,76.27,16475.0,69.7847,69.803,69.7023,69.7755,16475.0
2022-06-27 12:35:00,76.27,76.43,76.26,76.43,15502.0,69.7755,69.9219,69.7664,69.9219,15502.0
2022-06-27 12:40:00,76.43,76.5,76.42,76.46,9739.0,69.9219,69.9859,69.9127,69.9493,9739.0
2022-06-27 12:45:00,76.46,76.56,76.41,76.55,16030.0,69.9493,70.0408,69.9036,70.0317,16030.0
2022-06-27 12:50:00,76.57,76.57,76.44,76.49,11123.0,70.05,70.05,69.931,69.9768,11123.0
2022-06-27 12:55:00,76.5,76.53,76.41,76.49,23772.0,69.9859,70.0134,69.9036,69.9768,23772.0
2022-06-27 13:00:00,76.5,76.5,76.3,76.31,11497.0,69.9859,69.9859,69.803,69.8121,11497.0
2022-06-27 13:05:00,76.33,76.33,76.21,76.28,11789.0,69.8304,69.8304,69.7206,69.7847,11789.0
2022-06-27 13:10:00,76.28,76.28,76.19,76.27,25610.0,69.7847,69.7847,69.7023,69.7755,25610.0
2022-06-27 13:15:00,76.28,76.38,76.26,76.35,11924.0,69.7847,69.8761,69.7664,69.8487,11924.0
2022-06-27 13:20:00,76.37,76.37,76.26,76.29,7964.0,69.867,69.867,69.7664,69.7938,7964.0
2022-06-27 13:25:00,76.3,76.3,76.2,76.24,9834.0,69.803,69.803,69.7115,69.7481,9834.0
2022-06-27 13:30:00,76.23,76.24,76.01,76.06,76926.0,69.7389,69.7481,69.5376,69.5834,76926.0
2022-06-27 13:35:00,76.08,76.09,76.01,76.03,10397.0,69.6017,69.6108,69.5376,69.5559,10397.0
2022-06-27 13:40:00,76.04,76.08,75.87,75.9,11351.0,69.5651,69.6017,69.4096,69.437,11351.0
2022-06-27 13:45:00,75.91,75.92,75.74,75.77,11201.0,69.4462,69.4553,69.2906,69.3181,11201.0
2022-06-27 13:50:00,75.78,75.88,75.78,75.88,23669.0,69.3272,69.4187,69.3272,69.4187,23669.0
2022-06-27 13:55:00,75.88,75.89,75.78,75.85,33916.0,69.4187,69.4279,69.3272,69.3913,33916.0
2022-06-27 14:00:00,75.85,75.99,75.8,75.99,11870.0,69.3913,69.5193,69.3455,69.5193,11870.0
2022-06-27 14:05:00,75.99,76.06,75.87,76.03,29034.0,69.5193,69.5834,69.4096,69.5559,29034.0
2022-06-27 14:10:00,76.02,76.02,75.93,75.96,15156.0,69.5468,69.5468,69.4645,69.4919,15156.0
2022-06-27 14:15:00,75.96,75.98,75.88,75.94,22354.0,69.4919,69.5102,69.4187,69.4736,22354.0
2022-06-27 14:20:00,75.92,75.92,75.75,75.8,16975.0,69.4553,69.4553,69.2998,69.3455,16975.0
2022-06-27 14:25:00,75.79,75.81,75.73,75.77,11019.0,69.3364,69.3547,69.2815,69.3181,11019.0
2022-06-27 14:30:00,75.77,75.79,75.65,75.73,10963.0,69.3181,69.3364,69.2083,69.2815,10963.0
2022-06-27 14:35:00,75.73,75.88,75.73,75.83,7307.0,69.2815,69.4187,69.2815,69.373,7307.0
2022-06-27 14:40:00,75.82,75.83,75.69,75.7,8974.0,69.3638,69.373,69.2449,69.254,8974.0
2022-06-27 14:45:00,75.7,75.8,75.67,75.76,9862.0,69.254,69.3455,69.2266,69.3089,9862.0
2022-06-27 14:50:00,75.72,75.76,75.66,75.76,12423.0,69.2723,69.3089,69.2174,69.3089,12423.0
2022-06-27 14:55:00,75.76,75.8,75.68,75.71,13744.0,69.3089,69.3455,69.2357,69.2632,13744.0
2022-06-27 15:00:00,75.7,75.71,75.57,75.7,21324.0,69.254,69.2632,69.1351,69.254,21324.0
2022-06-27 15:05:00,75.7,75.9,75.65,75.88,12649.0,69.254,69.437,69.2083,69.4187,12649.0
2022-06-27 15:10:00,75.89,76.07,75.89,76.05,10944.0,69.4279,69.5925,69.4279,69.5742,10944.0
2022-06-27 15:15:00,76.05,76.11,76.02,76.1,11658.0,69.5742,69.6291,69.5468,69.62,11658.0
2022-06-27 15:20:00,76.1,76.15,76.01,76.15,13983.0,69.62,69.6657,69.5376,69.6657,13983.0
2022-06-27 15:25:00,76.15,76.21,76.1,76.16,21980.0,69.6657,69.7206,69.62,69.6749,21980.0
2022-06-27 15:30:00,76.15,76.15,76.05,76.06,34651.0,69.6657,69.6657,69.5742,69.5834,34651.0
2022-06-27 15:35:00,76.06,76.06,75.97,76.03,39106.0,69.5834,69.5834,69.5011,69.5559,39106.0
2022-06-27 15:40:00,76.03,76.16,75.94,76.11,65914.0,69.5559,69.6749,69.4736,69.6291,65914.0
2022-06-27 15:45:00,76.12,76.15,76.02,76.11,74531.0,69.6383,69.6657,69.5468,69.6291,74531.0
2022-06-27 15:50:00,76.11,76.11,75.89,75.95,101743.0,69.6291,69.6291,69.4279,69.4828,101743.0
2022-06-27 15:55:00,75.95,76.04,75.94,76.04,166300.0,69.4828,69.5651,69.4736,69.5651,166300.0
2022-06-28 09:30:00,76.56,77.4,76.56,77.39,107882.0,70.0408,70.8093,70.0408,70.8001,107882.0
2022-06-28 09:35:00,77.5,77.56,77.19,77.25,24199.0,70.9008,70.9557,70.6172,70.6721,24199.0
2022-06-28 09:40:00,77.2,77.47,77.14,77.41,19398.0,70.6263,70.8733,70.5714,70.8184,19398.0
2022-06-28 09:45:00,77.42,77.97,77.41,77.92,26062.0,70.8276,71.3307,70.8184,71.285,26062.0
2022-06-28 09:50:00,77.91,78.12,77.86,77.99,23707.0,71.2759,71.468,71.2301,71.349,23707.0
2022-06-28 09:55:00,78.06,78.2,77.92,78.19,16239.0,71.4131,71.5412,71.285,71.532,16239.0
2022-06-28 10:00:00,78.17,78.29,78.08,78.2,36692.0,71.5137,71.6235,71.4314,71.5412,36692.0
2022-06-28 10:05:00,78.2,78.28,77.96,77.96,24313.0,71.5412,71.6144,71.3216,71.3216,24313.0
2022-06-28 10:10:00,77.96,78.28,77.96,78.07,18703.0,71.3216,71.6144,71.3216,71.4222,18703.0
2022-06-28 10:15:00,78.09,78.1,77.83,77.84,14175.0,71.4405,71.4497,71.2027,71.2118,14175.0
2022-06-28 10:20:00,77.75,77.76,77.47,77.54,23271.0,71.1295,71.1386,70.8733,70.9374,23271.0
2022-06-28 10:25:00,77.49,77.52,77.23,77.25,15592.0,70.8916,70.9191,70.6538,70.6721,15592.0
2022-06-28 10:30:00,77.26,77.29,76.81,76.86,64038.0,70.6812,70.7087,70.2695,70.3153,64038.0
2022-06-28 10:35:00,76.9,77.22,76.88,77.04,21923.0,70.3519,70.6446,70.3336,70.4799,21923.0
2022-06-28 10:40:00,77.04,77.15,76.95,77.15,16757.0,70.4799,70.5806,70.3976,70.5806,16757.0
2022-06-28 10:45:00,77.15,77.17,76.98,76.98,15712.0,70.5806,70.5989,70.425,70.425,15712.0
2022-06-28 10:50:00,76.92,77.12,76.88,77.12,11657.0,70.3702,70.5531,70.3336,70.5531,11657.0
2022-06-28 10:55:00,77.16,77.3,77.16,77.24,13068.0,70.5897,70.7178,70.5897,70.6629,13068.0
2022-06-28 11:00:00,77.23,77.3,77.09,77.09,10435.0,70.6538,70.7178,70.5257,70.5257,10435.0
2022-06-28 11:05:00,77.08,77.08,76.83,76.88,12128.0,70.5165,70.5165,70.2878,70.3336,12128.0
2022-06-28 11:10:00,76.91,76.99,76.81,76.83,17323.0,70.361,70.4342,70.2695,70.2878,17323.0
2022-06-28 11:15:00,76.86,76.91,76.7,76.73,9136.0,70.3153,70.361,70.1689,70.1963,9136.0
2022-06-28 11:20:00,76.69,76.74,76.43,76.43,19523.0,70.1597,70.2055,69.9219,69.9219,19523.0
2022-06-28 11:25:00,76.43,76.48,76.31,76.34,20922.0,69.9219,69.9676,69.8121,69.8395,20922.0
2022-06-28 11:30:00,76.34,76.36,76.24,76.34,13132.0,69.8395,69.8578,69.7481,69.8395,13132.0
2022-06-28 11:35:00,76.34,76.41,76.2,76.23,10618.0,69.8395,69.9036,69.7115,69.7389,10618.0
2022-06-28 11:40:00,76.23,76.26,76.09,76.1,13403.0,69.7389,69.7664,69.6108,69.62,13403.0
2022-06-28 11:45:00,76.13,76.35,76.13,76.35,11527.0,69.6474,69.8487,69.6474,69.8487,11527.0
2022-06-28 11:50:00,76.38,76.38,76.22,76.28,11719.0,69.8761,69.8761,69.7298,69.7847,11719.0
2022-06-28 11:55:00,76.27,76.33,76.15,76.26,13070.0,69.7755,69.8304,69.6657,69.7664,13070.0
2022-06-28 12:00:00,76.26,76.27,75.99,76.02,11477.0,69.7664,69.7755,69.5193,69.5468,11477.0
2022-06-28 12:05:00,76.06,76.12,75.99,76.11,8965.0,69.5834,69.6383,69.5193,69.6291,8965.0
2022-06-28 12:10:00,76.11,76.26,76.1,76.2,11746.0,69.6291,69.7664,69.62,69.7115,11746.0
2022-06-28 12:15:00,76.11,76.14,76.03,76.11,8409.0,69.6291,69.6566,69.5559,69.6291,8409.0
2022-06-28 12:20:00,76.11,76.16,76.07,76.16,8260.0,69.6291,69.6749,69.5925,69.6749,8260.0
2022-06-28 12:25:00,76.19,76.35,76.19,76.35,10822.0,69.7023,69.8487,69.7023,69.8487,10822.0
2022-06-28 12:30:00,76.36,76.37,76.16,76.24,11047.0,69.8578,69.867,69.6749,69.7481,11047.0
2022-06-28 12:35:00,76.23,76.34,76.22,76.29,8694.0,69.7389,69.8395,69.7298,69.7938,8694.0
2022-06-28 12:40:00,76.3,76.4,76.27,76.39,7325.0,69.803,69.8944,69.7755,69.8853,7325.0
2022-06-28 12:45:00,76.39,76.41,76.25,76.29,17103.0,69.8853,69.9036,69.7572,69.7938,17103.0
2022-06-28 12:50:00,76.28,76.29,76.15,76.15,9351.0,69.7847,69.7938,69.6657,69.6657,9351.0
2022-06-28 12:55:00,76.16,76.28,76.13,76.26,10072.0,69.6749,69.7847,69.6474,69.7664,10072.0
2022-06-28 13:00:00,76.26,76.35,76.19,76.27,9718.0,69.7664,69.8487,69.7023,69.7755,9718.0
2022-06-28 13:05:00,76.29,76.29,75.97,75.98,17755.0,69.7938,69.7938,69.5011,69.5102,17755.0
2022-06-28 13:10:00,75.98,76.01,75.79,75.92,21411.0,69.5102,69.5376,69.3364,69.4553,21411.0
2022-06-28 13:15:00,75.9,76.08,75.9,76.01,7902.0,69.437,69.6017,69.437,69.5376,7902.0
2022-06-28 13:20:00,76.0,76.11,75.99,76.08,10349.0,69.5285,69.6291,69.5193,69.6017,10349.0
2022-06-28 13:25:00,76.09,76.15,76.05,76.15,8921.0,69.6108,69.6657,69.5742,69.6657,8921.0
2022-06-28 13:30:00,76.16,76.18,76.07,76.12,9348.0,69.6749,69.6932,69.5925,69.6383,9348.0
2022-06-28 13:35:00,76.11,76.11,76.01,76.08,8858.0,69.6291,69.6291,69.5376,69.6017,8858.0
2022-06-28 13:40:00,76.06,76.17,76.04,76.14,11131.0,69.5834,69.684,69.5651,69.6566,11131.0
2022-06-28 13:45:00,76.13,76.21,76.12,76.14,6938.0,69.6474,69.7206,69.6383,69.6566,6938.0
2022-06-28 13:50:00,76.16,76.22,76.03,76.08,7586.0,69.6749,69.7298,69.5559,69.6017,7586.0
2022-06-28 13:55:00,76.09,76.11,76.05,76.07,8716.0,69.6108,69.6291,69.5742,69.5925,8716.0
2022-06-28 14:00:00,76.07,76.18,76.06,76.11,8501.0,69.5925,69.6932,69.5834,69.6291,8501.0
2022-06-28 14:05:00,76.11,76.11,76.04,76.04,8036.0,69.6291,69.6291,69.5651,69.5651,8036.0
2022-06-28 14:10:00,76.04,76.07,75.88,75.88,6779.0,69.5651,69.5925,69.4187,69.4187,6779.0
2022-06-28 14:15:00,75.88,75.91,75.81,75.82,11984.0,69.4187,69.4462,69.3547,69.3638,11984.0
2022-06-28 14:20:00,75.81,75.82,75.73,75.75,13678.0,69.3547,69.3638,69.2815,69.2998,13678.0
2022-06-28 14:25:00,75.74,75.9,75.73,75.85,14038.0,69.2906,69.437,69.2815,69.3913,14038.0
2022-06-28 14:30:00,75.84,75.84,75.71,75.72,12184.0,69.3821,69.3821,69.2632,69.2723,12184.0
2022-06-28 14:35:00,75.72,75.75,75.68,75.68,10243.0,69.2723,69.2998,69.2357,69.2357,10243.0
2022-06-28 14:40:00,75.68,75.8,75.66,75.77,14671.0,69.2357,69.3455,69.2174,69.3181,14671.0
2022-06-28 14:45:00,75.77,75.95,75.75,75.94,14410.0,69.3181,69.4828,69.2998,69.4736,14410.0
2022-06-28 14:50:00,75.95,76.07,75.95,76.06,17100.0,69.4828,69.5925,69.4828,69.5834,17100.0
2022-06-28 14:55:00,76.06,76.12,75.97,76.05,21938.0,69.5834,69.6383,69.5011,69.5742,21938.0
2022-06-28 15:00:00,76.02,76.14,75.98,76.05,13104.0,69.5468,69.6566,69.5102,69.5742,13104.0
2022-06-28 15:05:00,76.06,76.07,76.01,76.06,11534.0,69.5834,69.5925,69.5376,69.5834,11534.0
2022-06-28 15:10:00,76.07,76.17,76.07,76.15,10407.0,69.5925,69.684,69.5925,69.6657,10407.0
2022-06-28 15:15:00,76.13,76.22,76.11,76.19,10309.0,69.6474,69.7298,69.6291,69.7023,10309.0
2022-06-28 15:20:00,76.19,76.27,76.12,76.25,11542.0,69.7023,69.7755,69.6383,69.7572,11542.0
2022-06-28 15:25:00,76.28,76.28,76.07,76.16,11772.0,69.7847,69.7847,69.5925,69.6749,11772.0
2022-06-28 15:30:00,76.14,76.17,76.02,76.04,20165.0,69.6566,69.684,69.5468,69.5651,20165.0
2022-06-28 15:35:00,76.05,76.13,76.02,76.13,22280.0,69.5742,69.6474,69.5468,69.6474,22280.0
2022-06-28 15:40:00,76.13,76.21,76.1,76.12,28743.0,69.6474,69.7206,69.62,69.6383,28743.0
2022-06-28 15:45:00,76.11,76.14,75.81,75.94,45058.0,69.6291,69.6566,69.3547,69.4736,45058.0
2022-06-28 15:50:00,75.94,75.98,75.81,75.98,82947.0,69.4736,69.5102,69.3547,69.5102,82947.0
2022-06-28 15:55:00,75.98,76.07,75.89,76.0,136077.0,69.5102,69.5925,69.4279,69.5285,136077.0
2022-06-29 09:30:00,76.82,77.21,76.53,77.04,101562.0,70.2787,70.6355,70.0134,70.4799,101562.0
2022-06-29 09:35:00,76.99,77.26,76.64,76.86,60954.0,70.4342,70.6812,70.114,70.3153,60954.0
2022-06-29 09:40:00,76.84,77.25,76.72,77.17,55561.0,70.297,70.6721,70.1872,70.5989,55561.0
2022-06-29 09:45:00,77.16,77.23,76.95,77.22,36913.0,70.5897,70.6538,70.3976,70.6446,36913.0
2022-06-29 09:50:00,77.15,77.48,77.08,77.4,62881.0,70.5806,70.8825,70.5165,70.8093,62881.0
2022-06-29 09:55:00,77.41,77.51,77.15,77.27,61204.0,70.8184,70.9099,70.5806,70.6904,61204.0
2022-06-29 10:00:00,77.31,77.56,77.15,77.37,35547.0,70.7269,70.9557,70.5806,70.7818,35547.0
2022-06-29 10:05:00,77.37,77.41,77.17,77.39,23693.0,70.7818,70.8184,70.5989,70.8001,23693.0
2022-06-29 10:10:00,77.41,77.5,77.27,77.31,32330.0,70.8184,70.9008,70.6904,70.7269,32330.0
2022-06-29 10:15:00,77.32,77.43,77.03,77.05,21124.0,70.7361,70.8367,70.4708,70.4891,21124.0
2022-06-29 10:20:00,77.01,77.12,76.97,77.11,17212.0,70.4525,70.5531,70.4159,70.544,17212.0
2022-06-29 10:25:00,77.11,77.24,77.07,77.15,17733.0,70.544,70.6629,70.5074,70.5806,17733.0
2022-06-29 10:30:00,77.17,77.36,77.12,77.34,20349.0,70.5989,70.7727,70.5531,70.7544,20349.0
2022-06-29 10:35:00,77.35,77.38,77.09,77.12,31115.0,70.7635,70.791,70.5257,70.5531,31115.0
2022-06-29 10:40:00,77.12,77.16,76.92,76.92,35400.0,70.5531,70.5897,70.3702,70.3702,35400.0
2022-06-29 10:45:00,76.92,77.03,76.65,76.73,71047.0,70.3702,70.4708,70.1231,70.1963,71047.0
2022-06-29 10:50:00,76.73,77.06,76.7,76.88,48738.0,70.1963,70.4982,70.1689,70.3336,48738.0
2022-06-29 10:55:00,76.89,77.02,76.87,76.99,26588.0,70.3427,70.4616,70.3244,70.4342,26588.0
2022-06-29 11:00:00,76.99,77.0,76.64,76.71,34515.0,70.4342,70.4433,70.114,70.178,34515.0
2022-06-29 11:05:00,76.72,76.85,76.69,76.72,34323.0,70.1872,70.3061,70.1597,70.1872,34323.0
2022-06-29 11:10:00,76.74,76.88,76.74,76.76,26277.0,70.2055,70.3336,70.2055,70.2238,26277.0
2022-06-29 11:15:00,76.74,76.88,76.71,76.77,17466.0,70.2055,70.3336,70.178,70.2329,17466.0
2022-06-29 11:20:00,76.78,76.8,76.33,76.43,42330.0,70.2421,70.2604,69.8304,69.9219,42330.0
2022-06-29 11:25:00,76.43,76.54,76.34,76.47,17790.0,69.9219,70.0225,69.8395,69.9585,17790.0
2022-06-29 11:30:00,76.49,76.67,76.49,76.64,13971.0,69.9768,70.1414,69.9768,70.114,13971.0
2022-06-29 11:35:00,76.64,76.77,76.63,76.66,21259.0,70.114,70.2329,70.1049,70.1323,21259.0
2022-06-29 11:40:00,76.64,76.73,76.52,76.58,13255.0,70.114,70.1963,70.0042,70.0591,13255.0
2022-06-29 11:45:00,76.59,76.67,76.51,76.52,16051.0,70.0683,70.1414,69.9951,70.0042,16051.0
2022-06-29 11:50:00,76.53,76.69,76.5,76.69,11403.0,70.0134,70.1597,69.9859,70.1597,11403.0
2022-06-29 11:55:00,76.68,76.75,76.62,76.73,14087.0,70.1506,70.2146,70.0957,70.1963,14087.0
2022-06-29 12:00:00,76.72,76.86,76.67,76.82,7518.0,70.1872,70.3153,70.1414,70.2787,7518.0
2022-06-29 12:05:00,76.84,76.87,76.66,76.66,10842.0,70.297,70.3244,70.1323,70.1323,10842.0
2022-06-29 12:10:00,76.69,76.69,76.48,76.5,7747.0,70.1597,70.1597,69.9676,69.9859,7747.0
2022-06-29 12:15:00,76.52,76.57,76.44,76.5,9022.0,70.0042,70.05,69.931,69.9859,9022.0
2022-06-29 12:20:00,76.51,76.59,76.39,76.41,18940.0,69.9951,70.0683,69.8853,69.9036,18940.0
2022-06-29 12:25:00,76.41,76.49,76.39,76.4,7347.0,69.9036,69.9768,69.8853,69.8944,7347.0
2022-06-29 12:30:00,76.43,76.52,76.4,76.49,9018.0,69.9219,70.0042,69.8944,69.9768,9018.0
2022-06-29 12:35:00,76.49,76.69,76.49,76.69,14059.0,69.9768,70.1597,69.9768,70.1597,14059.0
2022-06-29 12:40:00,76.68,76.71,76.61,76.7,10957.0,70.1506,70.178,70.0866,70.1689,10957.0
2022-06-29 12:45:00,76.72,76.74,76.64,76.66,6986.0,70.1872,70.2055,70.114,70.1323,6986.0
2022-06-29 12:50:00,76.69,76.78,76.67,76.69,13140.0,70.1597,70.2421,70.1414,70.1597,13140.0
2022-06-29 12:55:00,76.68,76.81,76.67,76.8,9200.0,70.1506,70.2695,70.1414,70.2604,9200.0
2022-06-29 13:00:00,76.78,76.78,76.63,76.64,7866.0,70.2421,70.2421,70.1049,70.114,7866.0
2022-06-29 13:05:00,76.65,76.75,76.54,76.74,17522.0,70.1231,70.2146,70.0225,70.2055,17522.0
2022-06-29 13:10:00,76.75,76.8,76.6,76.6,23337.0,70.2146,70.2604,70.0774,70.0774,23337.0
2022-06-29 13:15:00,76.59,76.61,76.54,76.61,16174.0,70.0683,70.0866,70.0225,70.0866,16174.0
2022-06-29 13:20:00,76.61,76.62,76.55,76.61,18597.0,70.0866,70.0957,70.0317,70.0866,18597.0
2022-06-29 13:25:00,76.62,76.77,76.59,76.74,9573.0,70.0957,70.2329,70.0683,70.2055,9573.0
2022-06-29 13:30:00,76.74,76.74,76.67,76.7,8727.0,70.2055,70.2055,70.1414,70.1689,8727.0
2022-06-29 13:35:00,76.7,76.92,76.7,76.91,9730.0,70.1689,70.3702,70.1689,70.361,9730.0
2022-06-29 13:40:00,76.89,76.98,76.86,76.95,8931.0,70.3427,70.425,70.3153,70.3976,8931.0
2022-06-29 13:45:00,76.95,76.95,76.89,76.94,9033.0,70.3976,70.3976,70.3427,70.3885,9033.0
2022-06-29 13:50:00,76.94,77.02,76.94,76.99,10433.0,70.3885,70.4616,70.3885,70.4342,10433.0
2022-06-29 13:55:00,77.0,77.18,77.0,77.18,7614.0,70.4433,70.608,70.4433,70.608,7614.0
2022-06-29 14:00:00,77.16,77.24,77.11,77.23,17017.0,70.5897,70.6629,70.544,70.6538,17017.0
2022-06-29 14:05:00,77.24,77.24,77.11,77.11,12367.0,70.6629,70.6629,70.544,70.544,12367.0
2022-06-29 14:10:00,77.13,77.25,77.12,77.25,10209.0,70.5623,70.6721,70.5531,70.6721,10209.0
2022-06-29 14:15:00,77.25,77.34,77.23,77.29,18235.0,70.6721,70.7544,70.6538,70.7087,18235.0
2022-06-29 14:20:00,77.29,77.31,77.21,77.31,16160.0,70.7087,70.7269,70.6355,70.7269,16160.0
2022-06-29 14:25:00,77.3,77.39,77.28,77.39,17524.0,70.7178,70.8001,70.6995,70.8001,17524.0
2022-06-29 14:30:00,77.39,77.4,77.31,77.34,21863.0,70.8001,70.8093,70.7269,70.7544,21863.0
2022-06-29 14:35:00,77.36,77.38,77.29,77.29,12737.0,70.7727,70.791,70.7087,70.7087,12737.0
2022-06-29 14:40:00,77.29,77.29,77.13,77.15,37551.0,70.7087,70.7087,70.5623,70.5806,37551.0
2022-06-29 14:45:00,77.14,77.3,77.14,77.27,15785.0,70.5714,70.7178,70.5714,70.6904,15785.0
2022-06-29 14:50:00,77.26,77.32,77.21,77.31,17834.0,70.6812,70.7361,70.6355,70.7269,17834.0
2022-06-29 14:55:00,77.31,77.34,77.2,77.23,28143.0,70.7269,70.7544,70.6263,70.6538,28143.0
2022-06-29 15:00:00,77.24,77.26,76.97,77.15,65384.0,70.6629,70.6812,70.4159,70.5806,65384.0
2022-06-29 15:05:00,77.15,77.38,77.13,77.37,73172.0,70.5806,70.791,70.5623,70.7818,73172.0
2022-06-29 15:10:00,77.36,77.37,77.28,77.37,27442.0,70.7727,70.7818,70.6995,70.7818,27442.0
2022-06-29 15:15:00,77.37,77.57,77.33,77.42,42578.0,70.7818,70.9648,70.7452,70.8276,42578.0
2022-06-29 15:20:00,77.4,77.49,77.34,77.49,29374.0,70.8093,70.8916,70.7544,70.8916,29374.0
2022-06-29 15:25:00,77.48,77.55,77.41,77.52,46481.0,70.8825,70.9465,70.8184,70.9191,46481.0
2022-06-29 15:30:00,77.51,77.51,77.2,77.26,38793.0,70.9099,70.9099,70.6263,70.6812,38793.0
2022-06-29 15:35:00,77.25,77.26,77.18,77.23,47732.0,70.6721,70.6812,70.608,70.6538,47732.0
2022-06-29 15:40:00,77.23,77.23,77.03,77.09,56605.0,70.6538,70.6538,70.4708,70.5257,56605.0
2022-06-29 15:45:00,77.09,77.17,77.04,77.16,81993.0,70.5257,70.5989,70.4799,70.5897,81993.0
2022-06-29 15:50:00,77.17,77.28,77.16,77.24,131142.0,70.5989,70.6995,70.5897,70.6629,131142.0
2022-06-29 15:55:00,77.24,77.37,77.22,77.23,264076.0,70.6629,70.7818,70.6446,70.6538,264076.0
2022-06-30 09:30:00,76.3,76.54,75.89,76.43,90760.0,69.803,70.0225,69.4279,69.9219,90760.0
2022-06-30 09:35:00,76.45,76.9,76.35,76.45,29364.0,69.9402,70.3519,69.8487,69.9402,29364.0
2022-06-30 09:40:00,76.45,76.75,76.39,76.5,19873.0,69.9402,70.2146,69.8853,69.9859,19873.0
2022-06-30 09:45:00,76.56,76.75,76.55,76.73,41237.0,70.0408,70.2146,70.0317,70.1963,41237.0
2022-06-30 09:50:00,76.73,76.73,76.45,76.52,27621.0,70.1963,70.1963,69.9402,70.0042,27621.0
2022-06-30 09:55:00,76.53,76.67,76.34,76.56,21723.0,70.0134,70.1414,69.8395,70.0408,21723.0
2022-06-30 10:00:00,76.56,76.61,76.36,76.53,22288.0,70.0408,70.0866,69.8578,70.0134,22288.0
2022-06-30 10:05:00,76.5,76.8,76.4,76.8,15903.0,69.9859,70.2604,69.8944,70.2604,15903.0
2022-06-30 10:10:00,76.86,77.08,76.78,77.0,20789.0,70.3153,70.5165,70.2421,70.4433,20789.0
2022-06-30 10:15:00,76.95,77.12,76.93,77.0,20940.0,70.3976,70.5531,70.3793,70.4433,20940.0
2022-06-30 10:20:00,76.99,77.01,76.76,76.86,15894.0,70.4342,70.4525,70.2238,70.3153,15894.0
2022-06-30 10:25:00,76.86,77.03,76.83,76.87,21576.0,70.3153,70.4708,70.2878,70.3244,21576.0
2022-06-30 10:30:00,76.85,77.1,76.8,77.01,32910.0,70.3061,70.5348,70.2604,70.4525,32910.0
2022-06-30 10:35:00,77.0,77.05,76.84,76.84,27268.0,70.4433,70.4891,70.297,70.297,27268.0
2022-06-30 10:40:00,76.83,76.83,76.55,76.56,35153.0,70.2878,70.2878,70.0317,70.0408,35153.0
2022-06-30 10:45:00,76.57,76.62,76.07,76.29,93293.0,70.05,70.0957,69.5925,69.7938,93293.0
2022-06-30 10:50:00,76.31,76.75,76.3,76.71,50810.0,69.8121,70.2146,69.803,70.178,50810.0
2022-06-30 10:55:00,76.74,76.75,76.53,76.69,40575.0,70.2055,70.2146,70.0134,70.1597,40575.0
2022-06-30 11:00:00,76.65,76.66,76.39,76.61,60289.0,70.1231,70.1323,69.8853,70.0866,60289.0
2022-06-30 11:05:00,76.62,76.84,76.55,76.78,24193.0,70.0957,70.297,70.0317,70.2421,24193.0
2022-06-30 11:10:00,76.79,76.86,76.64,76.81,46895.0,70.2512,70.3153,70.114,70.2695,46895.0
2022-06-30 11:15:00,76.84,76.94,76.75,76.75,17847.0,70.297,70.3885,70.2146,70.2146,17847.0
2022-06-30 11:20:00,76.75,76.86,76.71,76.74,27659.0,70.2146,70.3153,70.178,70.2055,27659.0
2022-06-30 11:25:00,76.76,77.07,76.76,76.92,26147.0,70.2238,70.5074,70.2238,70.3702,26147.0
2022-06-30 11:30:00,76.92,77.06,76.86,77.02,24824.0,70.3702,70.4982,70.3153,70.4616,24824.0
2022-06-30 11:35:00,77.0,77.16,76.9,77.16,21683.0,70.4433,70.5897,70.3519,70.5897,21683.0
2022-06-30 11:40:00,77.15,77.33,77.14,77.3,19069.0,70.5806,70.7452,70.5714,70.7178,19069.0
2022-06-30 11:45:00,77.31,77.4,77.27,77.34,15671.0,70.7269,70.8093,70.6904,70.7544,15671.0
2022-06-30 11:50:00,77.35,77.41,77.27,77.3,11359.0,70.7635,70.8184,70.6904,70.7178,11359.0
2022-06-30 11:55:00,77.28,77.31,77.17,77.31,17303.0,70.6995,70.7269,70.5989,70.7269,17303.0
2022-06-30 12:00:00,77.29,77.39,77.22,77.38,16805.0,70.7087,70.8001,70.6446,70.791,16805.0
2022-06-30 12:05:00,77.42,77.42,77.27,77.27,16326.0,70.8276,70.8276,70.6904,70.6904,16326.0
2022-06-30 12:10:00,77.25,77.44,77.24,77.44,18473.0,70.6721,70.8459,70.6629,70.8459,18473.0
2022-06-30 12:15:00,77.43,77.5,77.37,77.49,11838.0,70.8367,70.9008,70.7818,70.8916,11838.0
2022-06-30 12:20:00,77.48,77.58,77.41,77.58,14041.0,70.8825,70.974,70.8184,70.974,14041.0
2022-06-30 12:25:00,77.59,77.72,77.59,77.67,14137.0,70.9831,71.102,70.9831,71.0563,14137.0
2022-06-30 12:30:00,77.68,77.8,77.65,77.75,21106.0,71.0654,71.1752,71.038,71.1295,21106.0
2022-06-30 12:35:00,77.76,77.82,77.67,77.68,13382.0,71.1386,71.1935,71.0563,71.0654,13382.0
2022-06-30 12:40:00,77.69,77.8,77.68,77.77,10659.0,71.0746,71.1752,71.0654,71.1478,10659.0
2022-06-30 12:45:00,77.78,77.8,77.56,77.56,9989.0,71.1569,71.1752,70.9557,70.9557,9989.0
2022-06-30 12:50:00,77.59,77.62,77.54,77.61,6080.0,70.9831,71.0106,70.9374,71.0014,6080.0
2022-06-30 12:55:00,77.59,77.59,77.44,77.51,11539.0,70.9831,70.9831,70.8459,70.9099,11539.0
2022-06-30 13:00:00,77.49,77.77,77.47,77.75,15148.0,70.8916,71.1478,70.8733,71.1295,15148.0
2022-06-30 13:05:00,77.73,77.73,77.61,77.71,19413.0,71.1112,71.1112,71.0014,71.0929,19413.0
2022-06-30 13:10:00,77.72,77.75,77.59,77.63,39518.0,71.102,71.1295,70.9831,71.0197,39518.0
2022-06-30 13:15:00,77.63,77.78,77.62,77.78,12740.0,71.0197,71.1569,71.0106,71.1569,12740.0
2022-06-30 13:20:00,77.77,77.81,77.67,77.79,22327.0,71.1478,71.1844,71.0563,71.1661,22327.0
2022-06-30 13:25:00,77.77,77.87,77.71,77.86,21361.0,71.1478,71.2393,71.0929,71.2301,21361.0
2022-06-30 13:30:00,77.85,77.95,77.84,77.95,13108.0,71.221,71.3125,71.2118,71.3125,13108.0
2022-06-30 13:35:00,77.92,78.01,77.91,77.95,12671.0,71.285,71.3673,71.2759,71.3125,12671.0
2022-06-30 13:40:00,77.96,78.07,77.81,77.81,15573.0,71.3216,71.4222,71.1844,71.1844,15573.0
2022-06-30 13:45:00,77.82,77.96,77.82,77.96,13717.0,71.1935,71.3216,71.1935,71.3216,13717.0
2022-06-30 13:50:00,77.97,78.08,77.95,78.02,15008.0,71.3307,71.4314,71.3125,71.3765,15008.0
2022-06-30 13:55:00,78.01,78.03,77.97,78.0,16322.0,71.3673,71.3856,71.3307,71.3582,16322.0
2022-06-30 14:00:00,78.02,78.05,77.85,77.91,20490.0,71.3765,71.4039,71.221,71.2759,20490.0
2022-06-30 14:05:00,77.9,77.9,77.69,77.71,32639.0,71.2667,71.2667,71.0746,71.0929,32639.0
2022-06-30 14:10:00,77.71,77.77,77.69,77.7,13498.0,71.0929,71.1478,71.0746,71.0837,13498.0
2022-06-30 14:15:00,77.7,77.75,77.67,77.72,12722.0,71.0837,71.1295,71.0563,71.102,12722.0
2022-06-30 14:20:00,77.73,77.91,77.65,77.65,14242.0,71.1112,71.2759,71.038,71.038,14242.0
2022-06-30 14:25:00,77.65,77.82,77.6,77.78,19781.0,71.038,71.1935,70.9923,71.1569,19781.0
2022-06-30 14:30:00,77.77,77.8,77.71,77.77,17142.0,71.1478,71.1752,71.0929,71.1478,17142.0
2022-06-30 14:35:00,77.77,77.85,77.72,77.82,21906.0,71.1478,71.221,71.102,71.1935,21906.0
2022-06-30 14:40:00,77.81,77.81,77.64,77.67,37845.0,71.1844,71.1844,71.0288,71.0563,37845.0
2022-06-30 14:45:00,77.67,77.67,77.49,77.54,19157.0,71.0563,71.0563,70.8916,70.9374,19157.0
2022-06-30 14:50:00,77.53,77.57,77.46,77.52,20951.0,70.9282,70.9648,70.8642,70.9191,20951.0
2022-06-30 14:55:00,77.53,77.55,77.49,77.52,21339.0,70.9282,70.9465,70.8916,70.9191,21339.0
2022-06-30 15:00:00,77.51,77.56,77.42,77.49,24417.0,70.9099,70.9557,70.8276,70.8916,24417.0
2022-06-30 15:05:00,77.49,77.5,77.34,77.45,27619.0,70.8916,70.9008,70.7544,70.855,27619.0
2022-06-30 15:10:00,77.43,77.48,77.37,77.4,29769.0,70.8367,70.8825,70.7818,70.8093,29769.0
2022-06-30 15:15:00,77.39,77.39,77.16,77.16,24873.0,70.8001,70.8001,70.5897,70.5897,24873.0
2022-06-30 15:20:00,77.19,77.33,77.15,77.31,28370.0,70.6172,70.7452,70.5806,70.7269,28370.0
2022-06-30 15:25:00,77.3,77.55,77.3,77.55,36196.0,70.7178,70.9465,70.7178,70.9465,36196.0
2022-06-30 15:30:00,77.55,77.56,77.39,77.51,35300.0,70.9465,70.9557,70.8001,70.9099,35300.0
2022-06-30 15:35:00,77.52,77.6,77.45,77.45,29263.0,70.9191,70.9923,70.855,70.855,29263.0
2022-06-30 15:40:00,77.44,77.51,77.3,77.35,38459.0,70.8459,70.9099,70.7178,70.7635,38459.0
2022-06-30 15:45:00,77.34,77.58,77.33,77.46,61130.0,70.7544,70.974,70.7452,70.8642,61130.0
2022-06-30 15:50:00,77.46,77.59,77.33,77.35,106801.0,70.8642,70.9831,70.7452,70.7635,106801.0
2022-06-30 15:55:00,77.34,77.67,77.28,77.62,259635.0,70.7544,71.0563,70.6995,71.0106,259635.0
2022-07-01 09:30:00,77.51,77.72,77.23,77.67,61769.0,70.9099,71.102,70.6538,71.0563,61769.0
2022-07-01 09:35:00,77.62,77.76,77.37,77.61,13671.0,71.0106,71.1386,70.7818,71.0014,13671.0
2022-07-01 09:40:00,77.58,77.64,77.33,77.44,17772.0,70.974,71.0288,70.7452,70.8459,17772.0
2022-07-01 09:45:00,77.36,77.76,77.27,77.62,9762.0,70.7727,71.1386,70.6904,71.0106,9762.0
2022-07-01 09:50:00,77.62,77.62,77.3,77.31,9183.0,71.0106,71.0106,70.7178,70.7269,9183.0
2022-07-01 09:55:00,77.32,77.39,76.98,77.07,18748.0,70.7361,70.8001,70.425,70.5074,18748.0
2022-07-01 10:00:00,77.07,77.16,76.66,76.81,28217.0,70.5074,70.5897,70.1323,70.2695,28217.0
2022-07-01 10:05:00,76.79,76.79,76.54,76.65,29963.0,70.2512,70.2512,70.0225,70.1231,29963.0
2022-07-01 10:10:00,76.7,76.77,76.27,76.28,22599.0,70.1689,70.2329,69.7755,69.7847,22599.0
2022-07-01 10:15:00,76.27,76.39,75.75,75.86,37031.0,69.7755,69.8853,69.2998,69.4004,37031.0
2022-07-01 10:20:00,75.89,75.89,75.61,75.75,30426.0,69.4279,69.4279,69.1717,69.2998,30426.0
2022-07-01 10:25:00,75.74,75.79,75.5,75.5,22647.0,69.2906,69.3364,69.0711,69.0711,22647.0
2022-07-01 10:30:00,75.49,75.53,75.31,75.5,23456.0,69.0619,69.0985,68.8973,69.0711,23456.0
2022-07-01 10:35:00,75.48,75.48,75.03,75.03,60437.0,69.0528,69.0528,68.6411,68.6411,60437.0
2022-07-01 10:40:00,75.05,75.2,74.9,75.04,27281.0,68.6594,68.7966,68.5222,68.6502,27281.0
2022-07-01 10:45:00,74.98,75.29,74.88,75.29,53192.0,68.5954,68.879,68.5039,68.879,53192.0
2022-07-01 10:50:00,75.3,75.3,75.09,75.11,48633.0,68.8881,68.8881,68.696,68.7143,48633.0
2022-07-01 10:55:00,75.09,75.25,75.03,75.12,12112.0,68.696,68.8424,68.6411,68.7234,12112.0
2022-07-01 11:00:00,75.1,75.17,74.98,75.09,20547.0,68.7051,68.7692,68.5954,68.696,20547.0
2022-07-01 11:05:00,75.08,75.34,75.08,75.29,38807.0,68.6868,68.9247,68.6868,68.879,38807.0
2022-07-01 11:10:00,75.34,75.58,75.28,75.55,6954.0,68.9247,69.1443,68.8698,69.1168,6954.0
2022-07-01 11:15:00,75.54,75.71,75.52,75.57,24320.0,69.1077,69.2632,69.0894,69.1351,24320.0
2022-07-01 11:20:00,75.57,75.72,75.56,75.59,6879.0,69.1351,69.2723,69.126,69.1534,6879.0
2022-07-01 11:25:00,75.62,75.64,75.36,75.4,14738.0,69.1809,69.1992,68.943,68.9796,14738.0
2022-07-01 11:30:00,75.4,75.62,75.4,75.54,9269.0,68.9796,69.1809,68.9796,69.1077,9269.0
2022-07-01 11:35:00,75.59,75.63,75.28,75.32,47759.0,69.1534,69.19,68.8698,68.9064,47759.0
2022-07-01 11:40:00,75.33,75.42,75.22,75.22,9022.0,68.9155,68.9979,68.8149,68.8149,9022.0
2022-07-01 11:45:00,75.25,75.4,75.21,75.39,7240.0,68.8424,68.9796,68.8058,68.9704,7240.0
2022-07-01 11:50:00,75.36,75.37,75.15,75.15,5757.0,68.943,68.9521,68.7509,68.7509,5757.0
2022-07-01 11:55:00,75.14,75.21,75.09,75.13,9370.0,68.7417,68.8058,68.696,68.7326,9370.0
2022-07-01 12:00:00,75.13,75.26,75.12,75.26,12484.0,68.7326,68.8515,68.7234,68.8515,12484.0
2022-07-01 12:05:00,75.28,75.46,75.27,75.46,6922.0,68.8698,69.0345,68.8607,69.0345,6922.0
2022-07-01 12:10:00,75.45,75.52,75.36,75.49,11617.0,69.0253,69.0894,68.943,69.0619,11617.0
2022-07-01 12:15:00,75.47,75.6,75.46,75.49,16365.0,69.0436,69.1626,69.0345,69.0619,16365.0
2022-07-01 12:20:00,75.48,75.61,75.46,75.61,36222.0,69.0528,69.1717,69.0345,69.1717,36222.0
2022-07-01 12:25:00,75.63,75.66,75.54,75.6,7738.0,69.19,69.2174,69.1077,69.1626,7738.0
2022-07-01 12:30:00,75.6,75.63,75.54,75.57,15715.0,69.1626,69.19,69.1077,69.1351,15715.0
2022-07-01 12:35:00,75.53,75.63,75.53,75.53,8989.0,69.0985,69.19,69.0985,69.0985,8989.0
2022-07-01 12:40:00,75.54,75.6,75.39,75.39,8643.0,69.1077,69.1626,68.9704,68.9704,8643.0
2022-07-01 12:45:00,75.39,75.43,75.37,75.41,7036.0,68.9704,69.007,68.9521,68.9887,7036.0
2022-07-01 12:50:00,75.43,75.52,75.43,75.5,4783.0,69.007,69.0894,69.007,69.0711,4783.0
2022-07-01 12:55:00,75.5,75.5,75.37,75.37,10227.0,69.0711,69.0711,68.9521,68.9521,10227.0
2022-07-01 13:00:00,75.36,75.43,75.32,75.32,4168.0,68.943,69.007,68.9064,68.9064,4168.0
2022-07-01 13:05:00,75.29,75.37,75.28,75.37,7961.0,68.879,68.9521,68.8698,68.9521,7961.0
2022-07-01 13:10:00,75.37,75.37,75.25,75.29,12711.0,68.9521,68.9521,68.8424,68.879,12711.0
2022-07-01 13:15:00,75.34,75.35,75.19,75.26,12827.0,68.9247,68.9338,68.7875,68.8515,12827.0
2022-07-01 13:20:00,75.25,75.35,75.24,75.31,5343.0,68.8424,68.9338,68.8332,68.8973,5343.0
2022-07-01 13:25:00,75.32,75.4,75.27,75.39,22034.0,68.9064,68.9796,68.8607,68.9704,22034.0
2022-07-01 13:30:00,75.38,75.46,75.38,75.42,10073.0,68.9613,69.0345,68.9613,68.9979,10073.0
2022-07-01 13:35:00,75.43,75.57,75.38,75.51,16752.0,69.007,69.1351,68.9613,69.0802,16752.0
2022-07-01 13:40:00,75.52,75.63,75.49,75.53,11274.0,69.0894,69.19,69.0619,69.0985,11274.0
2022-07-01 13:45:00,75.54,75.62,75.51,75.59,11208.0,69.1077,69.1809,69.0802,69.1534,11208.0
2022-07-01 13:50:00,75.6,75.62,75.54,75.54,9173.0,69.1626,69.1809,69.1077,69.1077,9173.0
2022-07-01 13:55:00,75.53,75.68,75.52,75.68,11000.0,69.0985,69.2357,69.0894,69.2357,11000.0
2022-07-01 14:00:00,75.67,75.75,75.66,75.75,6964.0,69.2266,69.2998,69.2174,69.2998,6964.0
2022-07-01 14:05:00,75.76,75.84,75.7,75.74,4964.0,69.3089,69.3821,69.254,69.2906,4964.0
2022-07-01 14:10:00,75.75,75.93,75.72,75.93,7272.0,69.2998,69.4645,69.2723,69.4645,7272.0
2022-07-01 14:15:00,75.95,76.05,75.92,76.05,14135.0,69.4828,69.5742,69.4553,69.5742,14135.0
2022-07-01 14:20:00,76.04,76.25,76.03,76.25,22169.0,69.5651,69.7572,69.5559,69.7572,22169.0
2022-07-01 14:25:00,76.25,76.25,76.1,76.1,6468.0,69.7572,69.7572,69.62,69.62,6468.0
2022-07-01 14:30:00,76.12,76.3,76.12,76.25,7440.0,69.6383,69.803,69.6383,69.7572,7440.0
2022-07-01 14:35:00,76.25,76.25,76.12,76.16,8849.0,69.7572,69.7572,69.6383,69.6749,8849.0
2022-07-01 14:40:00,76.14,76.16,76.07,76.07,8941.0,69.6566,69.6749,69.5925,69.5925,8941.0
2022-07-01 14:45:00,76.07,76.19,76.07,76.18,9292.0,69.5925,69.7023,69.5925,69.6932,9292.0
2022-07-01 14:50:00,76.19,76.23,76.05,76.08,8957.0,69.7023,69.7389,69.5742,69.6017,8957.0
2022-07-01 14:55:00,76.07,76.14,76.05,76.14,10999.0,69.5925,69.6566,69.5742,69.6566,10999.0
2022-07-01 15:00:00,76.14,76.18,76.01,76.02,8126.0,69.6566,69.6932,69.5376,69.5468,8126.0
2022-07-01 15:05:00,76.04,76.17,76.04,76.17,8150.0,69.5651,69.684,69.5651,69.684,8150.0
2022-07-01 15:10:00,76.16,76.3,76.13,76.28,10863.0,69.6749,69.803,69.6474,69.7847,10863.0
2022-07-01 15:15:00,76.29,76.36,76.28,76.33,6632.0,69.7938,69.8578,69.7847,69.8304,6632.0
2022-07-01 15:20:00,76.34,76.36,76.27,76.31,14999.0,69.8395,69.8578,69.7755,69.8121,14999.0
2022-07-01 15:25:00,76.31,76.42,76.26,76.42,17299.0,69.8121,69.9127,69.7664,69.9127,17299.0
2022-07-01 15:30:00,76.43,76.58,76.43,76.55,23185.0,69.9219,70.0591,69.9219,70.0317,23185.0
2022-07-01 15:35:00,76.55,76.61,76.54,76.6,17173.0,70.0317,70.0866,70.0225,70.0774,17173.0
2022-07-01 15:40:00,76.61,76.73,76.6,76.67,25527.0,70.0866,70.1963,70.0774,70.1414,25527.0
2022-07-01 15:45:00,76.66,76.76,76.63,76.67,28986.0,70.1323,70.2238,70.1049,70.1414,28986.0
2022-07-01 15:50:00,76.67,76.7,76.42,76.48,41416.0,70.1414,70.1689,69.9127,69.9676,41416.0
2022-07-01 15:55:00,76.47,76.52,76.29,76.41,123896.0,69.9585,70.0042,69.7938,69.9036,123896.0
2022-07-05 09:30:00,74.61,74.97,73.45,73.47,149877.0,68.2569,68.5862,67.1956,67.2139,149877.0
2022-07-05 09:35:00,73.46,73.65,73.0,73.41,57811.0,67.2048,67.3786,66.784,67.159,57811.0
2022-07-05 09:40:00,73.42,73.63,73.12,73.12,39453.0,67.1682,67.3603,66.8937,66.8937,39453.0
2022-07-05 09:45:00,73.12,73.56,72.67,72.73,90653.0,66.8937,67.2963,66.4821,66.5369,90653.0
2022-07-05 09:50:00,72.74,73.0,72.65,72.85,59183.0,66.5461,66.784,66.4638,66.6467,59183.0
2022-07-05 09:55:00,72.87,73.16,72.82,73.04,32743.0,66.665,66.9303,66.6193,66.8205,32743.0
2022-07-05 10:00:00,73.04,73.39,72.97,73.22,37181.0,66.8205,67.1407,66.7565,66.9852,37181.0
2022-07-05 10:05:00,73.2,73.32,73.03,73.14,29540.0,66.9669,67.0767,66.8114,66.912,29540.0
2022-07-05 10:10:00,73.1,73.37,73.02,73.28,64117.0,66.8754,67.1224,66.8022,67.0401,64117.0
2022-07-05 10:15:00,73.27,73.27,73.02,73.12,33994.0,67.031,67.031,66.8022,66.8937,33994.0
2022-07-05 10:20:00,73.1,73.19,72.98,72.98,68675.0,66.8754,66.9578,66.7657,66.7657,68675.0
2022-07-05 10:25:00,72.98,72.99,72.38,72.54,37544.0,66.7657,66.7748,66.2167,66.3631,37544.0
2022-07-05 10:30:00,72.52,72.64,72.37,72.44,16608.0,66.3448,66.4546,66.2076,66.2716,16608.0
2022-07-05 10:35:00,72.49,72.81,72.49,72.67,14968.0,66.3174,66.6101,66.3174,66.4821,14968.0
2022-07-05 10:40:00,72.69,72.71,72.14,72.16,15894.0,66.5003,66.5186,65.9972,66.0155,15894.0
2022-07-05 10:45:00,72.12,72.15,71.86,72.0,49676.0,65.9789,66.0063,65.741,65.8691,49676.0
2022-07-05 10:50:00,71.98,71.98,71.61,71.62,45147.0,65.8508,65.8508,65.5123,65.5215,45147.0
2022-07-05 10:55:00,71.63,71.81,71.6,71.76,51542.0,65.5306,65.6953,65.5032,65.6495,51542.0
2022-07-05 11:00:00,71.74,71.74,71.16,71.61,149684.0,65.6312,65.6312,65.1006,65.5123,149684.0
2022-07-05 11:05:00,71.63,71.91,71.49,71.9,31304.0,65.5306,65.7868,65.4025,65.7776,31304.0
2022-07-05 11:10:00,71.91,71.91,71.74,71.79,22929.0,65.7868,65.7868,65.6312,65.677,22929.0
2022-07-05 11:15:00,71.78,71.94,71.77,71.9,12415.0,65.6678,65.8142,65.6587,65.7776,12415.0
2022-07-05 11:20:00,71.9,72.01,71.66,71.69,20248.0,65.7776,65.8783,65.5581,65.5855,20248.0
2022-07-05 11:25:00,71.66,71.66,71.36,71.43,46347.0,65.5581,65.5581,65.2836,65.3476,46347.0
2022-07-05 11:30:00,71.43,71.72,71.33,71.61,18918.0,65.3476,65.6129,65.2562,65.5123,18918.0
2022-07-05 11:35:00,71.63,71.67,71.46,71.49,16543.0,65.5306,65.5672,65.3751,65.4025,16543.0
2022-07-05 11:40:00,71.49,71.71,71.48,71.65,12951.0,65.4025,65.6038,65.3934,65.5489,12951.0
2022-07-05 11:45:00,71.65,71.78,71.57,71.78,25388.0,65.5489,65.6678,65.4757,65.6678,25388.0
2022-07-05 11:50:00,71.78,71.79,71.63,71.69,10575.0,65.6678,65.677,65.5306,65.5855,10575.0
2022-07-05 11:55:00,71.7,71.83,71.69,71.82,13359.0,65.5946,65.7136,65.5855,65.7044,13359.0
2022-07-05 12:00:00,71.83,72.03,71.81,72.03,13249.0,65.7136,65.8965,65.6953,65.8965,13249.0
2022-07-05 12:05:00,72.06,72.26,72.02,72.21,18247.0,65.924,66.107,65.8874,66.0612,18247.0
2022-07-05 12:10:00,72.22,72.25,72.1,72.18,16187.0,66.0704,66.0978,65.9606,66.0338,16187.0
2022-07-05 12:15:00,72.18,72.32,72.07,72.23,17083.0,66.0338,66.1619,65.9331,66.0795,17083.0
2022-07-05 12:20:00,72.24,72.59,72.22,72.59,21731.0,66.0887,66.4089,66.0704,66.4089,21731.0
2022-07-05 12:25:00,72.59,72.6,72.24,72.24,65608.0,66.4089,66.418,66.0887,66.0887,65608.0
2022-07-05 12:30:00,72.26,72.46,72.19,72.36,16539.0,66.107,66.2899,66.0429,66.1984,16539.0
2022-07-05 12:35:00,72.36,72.57,72.35,72.51,9087.0,66.1984,66.3906,66.1893,66.3357,9087.0
2022-07-05 12:40:00,72.53,72.55,72.21,72.26,22953.0,66.354,66.3723,66.0612,66.107,22953.0
2022-07-05 12:45:00,72.25,72.3,72.14,72.17,14494.0,66.0978,66.1436,65.9972,66.0246,14494.0
2022-07-05 12:50:00,72.15,72.18,72.05,72.05,24742.0,66.0063,66.0338,65.9148,65.9148,24742.0
2022-07-05 12:55:00,72.05,72.05,71.77,71.84,22730.0,65.9148,65.9148,65.6587,65.7227,22730.0
2022-07-05 13:00:00,71.86,71.99,71.84,71.99,16365.0,65.741,65.86,65.7227,65.86,16365.0
2022-07-05 13:05:00,71.98,71.99,71.6,71.67,21865.0,65.8508,65.86,65.5032,65.5672,21865.0
2022-07-05 13:10:00,71.66,71.72,71.62,71.72,19352.0,65.5581,65.6129,65.5215,65.6129,19352.0
2022-07-05 13:15:00,71.73,71.81,71.69,71.79,35006.0,65.6221,65.6953,65.5855,65.677,35006.0
2022-07-05 13:20:00,71.79,71.83,71.69,71.7,21565.0,65.677,65.7136,65.5855,65.5946,21565.0
2022-07-05 13:25:00,71.7,71.71,71.55,71.56,18650.0,65.5946,65.6038,65.4574,65.4666,18650.0
2022-07-05 13:30:00,71.52,71.53,71.41,71.52,13397.0,65.43,65.4391,65.3293,65.43,13397.0
2022-07-05 13:35:00,71.53,71.69,71.52,71.64,15461.0,65.4391,65.5855,65.43,65.5398,15461.0
2022-07-05 13:40:00,71.65,71.76,71.6,71.6,19655.0,65.5489,65.6495,65.5032,65.5032,19655.0
2022-07-05 13:45:00,71.59,71.59,71.36,71.48,28916.0,65.494,65.494,65.2836,65.3934,28916.0
2022-07-05 13:50:00,71.48,71.63,71.44,71.57,150876.0,65.3934,65.5306,65.3568,65.4757,150876.0
2022-07-05 13:55:00,71.58,71.7,71.57,71.66,11637.0,65.4849,65.5946,65.4757,65.5581,11637.0
2022-07-05 14:00:00,71.66,71.76,71.59,71.76,13608.0,65.5581,65.6495,65.494,65.6495,13608.0
2022-07-05 14:05:00,71.77,71.86,71.68,71.82,14040.0,65.6587,65.741,65.5764,65.7044,14040.0
2022-07-05 14:10:00,71.84,71.97,71.83,71.94,8705.0,65.7227,65.8417,65.7136,65.8142,8705.0
2022-07-05 14:15:00,71.95,71.96,71.85,71.95,36189.0,65.8234,65.8325,65.7319,65.8234,36189.0
2022-07-05 14:20:00,71.94,72.03,71.91,72.02,9929.0,65.8142,65.8965,65.7868,65.8874,9929.0
2022-07-05 14:25:00,72.02,72.15,72.01,72.12,20940.0,65.8874,66.0063,65.8783,65.9789,20940.0
2022-07-05 14:30:00,72.12,72.25,72.11,72.15,20765.0,65.9789,66.0978,65.9697,66.0063,20765.0
2022-07-05 14:35:00,72.15,72.21,72.12,72.19,15249.0,66.0063,66.0612,65.9789,66.0429,15249.0
2022-07-05 14:40:00,72.19,72.24,72.13,72.13,16314.0,66.0429,66.0887,65.988,65.988,16314.0
2022-07-05 14:45:00,72.14,72.19,72.05,72.06,24117.0,65.9972,66.0429,65.9148,65.924,24117.0
2022-07-05 14:50:00,72.06,72.17,71.98,72.15,29441.0,65.924,66.0246,65.8508,66.0063,29441.0
2022-07-05 14:55:00,72.16,72.29,72.12,72.25,13476.0,66.0155,66.1344,65.9789,66.0978,13476.0
2022-07-05 15:00:00,72.23,72.26,72.12,72.19,15333.0,66.0795,66.107,65.9789,66.0429,15333.0
2022-07-05 15:05:00,72.2,72.35,72.2,72.31,17841.0,66.0521,66.1893,66.0521,66.1527,17841.0
2022-07-05 15:10:00,72.31,72.38,72.29,72.36,20403.0,66.1527,66.2167,66.1344,66.1984,20403.0
2022-07-05 15:15:00,72.37,72.4,72.19,72.2,12983.0,66.2076,66.235,66.0429,66.0521,12983.0
2022-07-05 15:20:00,72.21,72.4,72.21,72.38,22463.0,66.0612,66.235,66.0612,66.2167,22463.0
2022-07-05 15:25:00,72.38,72.47,72.37,72.38,23833.0,66.2167,66.2991,66.2076,66.2167,23833.0
2022-07-05 15:30:00,72.38,72.41,72.25,72.3,39198.0,66.2167,66.2442,66.0978,66.1436,39198.0
2022-07-05 15:35:00,72.3,72.42,72.23,72.34,40312.0,66.1436,66.2533,66.0795,66.1802,40312.0
2022-07-05 15:40:00,72.37,72.46,72.36,72.43,51859.0,66.2076,66.2899,66.1984,66.2625,51859.0
2022-07-05 15:45:00,72.43,72.47,72.32,72.41,61368.0,66.2625,66.2991,66.1619,66.2442,61368.0
2022-07-05 15:50:00,72.41,72.41,72.26,72.36,67111.0,66.2442,66.2442,66.107,66.1984,67111.0
2022-07-05 15:55:00,72.34,72.39,72.2,72.39,152874.0,66.1802,66.2259,66.0521,66.2259,152874.0
2022-07-06 09:30:00,72.54,72.78,72.35,72.56,67274.0,66.3631,66.5827,66.1893,66.3814,67274.0
2022-07-06 09:35:00,72.65,73.13,72.54,72.71,16948.0,66.4638,66.9029,66.3631,66.5186,16948.0
2022-07-06 09:40:00,72.66,72.66,72.2,72.22,35427.0,66.4729,66.4729,66.0521,66.0704,35427.0
2022-07-06 09:45:00,72.25,72.31,71.94,71.94,18503.0,66.0978,66.1527,65.8142,65.8142,18503.0
2022-07-06 09:50:00,71.93,71.98,71.64,71.66,18590.0,65.8051,65.8508,65.5398,65.5581,18590.0
2022-07-06 09:55:00,71.64,71.68,71.36,71.39,22295.0,65.5398,65.5764,65.2836,65.311,22295.0
2022-07-06 10:00:00,71.42,71.74,71.35,71.6,33118.0,65.3385,65.6312,65.2745,65.5032,33118.0
2022-07-06 10:05:00,71.56,71.76,71.51,71.7,17383.0,65.4666,65.6495,65.4208,65.5946,17383.0
2022-07-06 10:10:00,71.68,71.69,71.24,71.37,19005.0,65.5764,65.5855,65.1738,65.2927,19005.0
2022-07-06 10:15:00,71.34,71.47,71.28,71.3,17999.0,65.2653,65.3842,65.2104,65.2287,17999.0
2022-07-06 10:20:00,71.29,71.4,71.2,71.37,30004.0,65.2196,65.3202,65.1372,65.2927,30004.0
2022-07-06 10:25:00,71.38,71.54,71.33,71.49,15798.0,65.3019,65.4483,65.2562,65.4025,15798.0
2022-07-06 10:30:00,71.51,71.53,71.34,71.41,12173.0,65.4208,65.4391,65.2653,65.3293,12173.0
2022-07-06 10:35:00,71.42,71.47,71.12,71.12,24281.0,65.3385,65.3842,65.064,65.064,24281.0
2022-07-06 10:40:00,71.1,71.15,70.77,70.9,35509.0,65.0457,65.0915,64.7438,64.8628,35509.0
2022-07-06 10:45:00,70.88,71.05,70.85,70.86,31781.0,64.8445,65.0,64.817,64.8262,31781.0
2022-07-06 10:50:00,70.85,71.1,70.78,70.98,21168.0,64.817,65.0457,64.753,64.936,21168.0
2022-07-06 10:55:00,71.0,71.25,70.98,71.21,24825.0,64.9543,65.183,64.936,65.1464,24825.0
2022-07-06 11:00:00,71.21,71.21,70.95,70.98,21656.0,65.1464,65.1464,64.9085,64.936,21656.0
2022-07-06 11:05:00,70.98,71.1,70.9,71.09,18103.0,64.936,65.0457,64.8628,65.0366,18103.0
2022-07-06 11:10:00,71.08,71.29,71.07,71.28,20376.0,65.0274,65.2196,65.0183,65.2104,20376.0
2022-07-06 11:15:00,71.28,71.45,71.25,71.36,17115.0,65.2104,65.3659,65.183,65.2836,17115.0
2022-07-06 11:20:00,71.35,71.44,71.33,71.33,12045.0,65.2745,65.3568,65.2562,65.2562,12045.0
2022-07-06 11:25:00,71.32,71.51,71.29,71.49,15719.0,65.247,65.4208,65.2196,65.4025,15719.0
2022-07-06 11:30:00,71.48,71.52,71.35,71.48,24709.0,65.3934,65.43,65.2745,65.3934,24709.0
2022-07-06 11:35:00,71.47,71.57,71.47,71.52,15424.0,65.3842,65.4757,65.3842,65.43,15424.0
2022-07-06 11:40:00,71.5,71.54,71.46,71.5,9630.0,65.4117,65.4483,65.3751,65.4117,9630.0
2022-07-06 11:45:00,71.46,71.72,71.43,71.7,19500.0,65.3751,65.6129,65.3476,65.5946,19500.0
2022-07-06 11:50:00,71.71,71.71,71.56,71.57,18276.0,65.6038,65.6038,65.4666,65.4757,18276.0
2022-07-06 11:55:00,71.57,71.71,71.55,71.71,9456.0,65.4757,65.6038,65.4574,65.6038,9456.0
2022-07-06 12:00:00,71.74,71.76,71.63,71.68,19317.0,65.6312,65.6495,65.5306,65.5764,19317.0
2022-07-06 12:05:00,71.68,71.69,71.52,71.54,15070.0,65.5764,65.5855,65.43,65.4483,15070.0
2022-07-06 12:10:00,71.55,71.63,71.54,71.6,11390.0,65.4574,65.5306,65.4483,65.5032,11390.0
2022-07-06 12:15:00,71.62,71.64,71.55,71.56,13834.0,65.5215,65.5398,65.4574,65.4666,13834.0
2022-07-06 12:20:00,71.56,71.63,71.53,71.54,11411.0,65.4666,65.5306,65.4391,65.4483,11411.0
2022-07-06 12:25:00,71.53,71.58,71.49,71.56,16486.0,65.4391,65.4849,65.4025,65.4666,16486.0
2022-07-06 12:30:00,71.52,71.67,71.51,71.55,11495.0,65.43,65.5672,65.4208,65.4574,11495.0
2022-07-06 12:35:00,71.57,71.65,71.54,71.55,7314.0,65.4757,65.5489,65.4483,65.4574,7314.0
2022-07-06 12:40:00,71.55,71.62,71.54,71.59,8597.0,65.4574,65.5215,65.4483,65.494,8597.0
2022-07-06 12:45:00,71.58,71.58,71.52,71.55,15550.0,65.4849,65.4849,65.43,65.4574,15550.0
2022-07-06 12:50:00,71.56,71.56,71.49,71.5,7845.0,65.4666,65.4666,65.4025,65.4117,7845.0
2022-07-06 12:55:00,71.51,71.67,71.5,71.65,17227.0,65.4208,65.5672,65.4117,65.5489,17227.0
2022-07-06 13:00:00,71.67,71.79,71.65,71.76,13990.0,65.5672,65.677,65.5489,65.6495,13990.0
2022-07-06 13:05:00,71.77,71.93,71.75,71.91,11305.0,65.6587,65.8051,65.6404,65.7868,11305.0
2022-07-06 13:10:00,71.91,71.97,71.84,71.85,11911.0,65.7868,65.8417,65.7227,65.7319,11911.0
2022-07-06 13:15:00,71.85,71.87,71.81,71.87,10910.0,65.7319,65.7502,65.6953,65.7502,10910.0
2022-07-06 13:20:00,71.87,71.88,71.78,71.8,15535.0,65.7502,65.7593,65.6678,65.6861,15535.0
2022-07-06 13:25:00,71.81,71.81,71.74,71.79,15348.0,65.6953,65.6953,65.6312,65.677,15348.0
2022-07-06 13:30:00,71.8,71.88,71.73,71.84,18184.0,65.6861,65.7593,65.6221,65.7227,18184.0
2022-07-06 13:35:00,71.84,72.0,71.83,71.98,9466.0,65.7227,65.8691,65.7136,65.8508,9466.0
2022-07-06 13:40:00,71.98,72.0,71.91,71.92,12206.0,65.8508,65.8691,65.7868,65.7959,12206.0
2022-07-06 13:45:00,71.89,72.02,71.89,72.0,38743.0,65.7685,65.8874,65.7685,65.8691,38743.0
2022-07-06 13:50:00,72.0,72.05,71.98,72.02,8042.0,65.8691,65.9148,65.8508,65.8874,8042.0
2022-07-06 13:55:00,72.02,72.06,71.98,72.0,8359.0,65.8874,65.924,65.8508,65.8691,8359.0
2022-07-06 14:00:00,72.01,72.16,71.94,72.07,30841.0,65.8783,66.0155,65.8142,65.9331,30841.0
2022-07-06 14:05:00,72.14,72.25,72.02,72.07,9634.0,65.9972,66.0978,65.8874,65.9331,9634.0
2022-07-06 14:10:00,72.06,72.15,71.9,72.13,15871.0,65.924,66.0063,65.7776,65.988,15871.0
2022-07-06 14:15:00,72.13,72.13,71.99,72.04,19154.0,65.988,65.988,65.86,65.9057,19154.0
2022-07-06 14:20:00,72.03,72.08,71.97,72.04,10610.0,65.8965,65.9423,65.8417,65.9057,10610.0
2022-07-06 14:25:00,72.03,72.32,71.96,72.31,21713.0,65.8965,66.1619,65.8325,66.1527,21713.0
2022-07-06 14:30:00,72.33,72.6,72.27,72.52,14473.0,66.171,66.418,66.1161,66.3448,14473.0
2022-07-06 14:35:00,72.53,72.73,72.46,72.64,23340.0,66.354,66.5369,66.2899,66.4546,23340.0
2022-07-06 14:40:00,72.66,72.82,72.64,72.75,24301.0,66.4729,66.6193,66.4546,66.5552,24301.0
2022-07-06 14:45:00,72.76,72.78,72.59,72.62,18304.0,66.5644,66.5827,66.4089,66.4363,18304.0
2022-07-06 14:50:00,72.61,72.61,72.53,72.57,10377.0,66.4272,66.4272,66.354,66.3906,10377.0
2022-07-06 14:55:00,72.57,72.62,72.51,72.59,14039.0,66.3906,66.4363,66.3357,66.4089,14039.0
2022-07-06 15:00:00,72.6,72.62,72.47,72.55,18687.0,66.418,66.4363,66.2991,66.3723,18687.0
2022-07-06 15:05:00,72.54,72.57,72.48,72.51,15991.0,66.3631,66.3906,66.3082,66.3357,15991.0
2022-07-06 15:10:00,72.53,72.78,72.52,72.65,36718.0,66.354,66.5827,66.3448,66.4638,36718.0
2022-07-06 15:15:00,72.64,72.64,72.53,72.54,27806.0,66.4546,66.4546,66.354,66.3631,27806.0
2022-07-06 15:20:00,72.54,72.68,72.53,72.65,25676.0,66.3631,66.4912,66.354,66.4638,25676.0
2022-07-06 15:25:00,72.64,72.73,72.63,72.67,33776.0,66.4546,66.5369,66.4455,66.4821,33776.0
2022-07-06 15:30:00,72.66,72.72,72.6,72.7,23903.0,66.4729,66.5278,66.418,66.5095,23903.0
2022-07-06 15:35:00,72.7,72.82,72.67,72.67,21097.0,66.5095,66.6193,66.4821,66.4821,21097.0
2022-07-06 15:40:00,72.67,72.69,72.62,72.67,31911.0,66.4821,66.5003,66.4363,66.4821,31911.0
2022-07-06 15:45:00,72.66,72.67,72.49,72.5,35461.0,66.4729,66.4821,66.3174,66.3265,35461.0
2022-07-06 15:50:00,72.51,72.55,72.28,72.34,72000.0,66.3357,66.3723,66.1253,66.1802,72000.0
2022-07-06 15:55:00,72.34,72.35,72.18,72.23,148879.0,66.1802,66.1893,66.0338,66.0795,148879.0
2022-07-07 09:30:00,73.62,75.4,73.51,75.35,166357.0,67.3512,68.9796,67.2505,68.9338,166357.0
2022-07-07 09:35:00,75.44,75.73,75.1,75.13,84079.0,69.0162,69.2815,68.7051,68.7326,84079.0
2022-07-07 09:40:00,75.12,75.69,75.0,75.23,38002.0,68.7234,69.2449,68.6136,68.8241,38002.0
2022-07-07 09:45:00,75.21,75.5,75.21,75.4,31360.0,68.8058,69.0711,68.8058,68.9796,31360.0
2022-07-07 09:50:00,75.43,75.43,74.84,74.92,23931.0,69.007,69.007,68.4673,68.5405,23931.0
2022-07-07 09:55:00,74.9,74.91,74.54,74.89,14353.0,68.5222,68.5313,68.1928,68.513,14353.0
2022-07-07 10:00:00,74.87,74.87,74.2,74.2,28461.0,68.4947,68.4947,67.8818,67.8818,28461.0
2022-07-07 10:05:00,74.19,74.19,73.78,73.95,24922.0,67.8726,67.8726,67.4975,67.6531,24922.0
2022-07-07 10:10:00,73.95,74.2,73.9,74.01,28897.0,67.6531,67.8818,67.6073,67.7079,28897.0
2022-07-07 10:15:00,73.98,74.03,73.86,74.03,21105.0,67.6805,67.7262,67.5707,67.7262,21105.0
2022-07-07 10:20:00,74.01,74.21,73.95,74.04,19393.0,67.7079,67.8909,67.6531,67.7354,19393.0
2022-07-07 10:25:00,74.02,74.08,73.87,74.02,12598.0,67.7171,67.772,67.5799,67.7171,12598.0
2022-07-07 10:30:00,74.1,74.46,74.1,74.43,23583.0,67.7903,68.1196,67.7903,68.0922,23583.0
2022-07-07 10:35:00,74.45,74.5,74.17,74.17,16749.0,68.1105,68.1562,67.8543,67.8543,16749.0
2022-07-07 10:40:00,74.17,74.23,74.0,74.06,16917.0,67.8543,67.9092,67.6988,67.7537,16917.0
2022-07-07 10:45:00,74.06,74.35,74.01,74.27,30786.0,67.7537,68.019,67.7079,67.9458,30786.0
2022-07-07 10:50:00,74.29,74.47,74.26,74.33,38271.0,67.9641,68.1288,67.9367,68.0007,38271.0
2022-07-07 10:55:00,74.34,74.36,73.96,74.03,16458.0,68.0098,68.0281,67.6622,67.7262,16458.0
2022-07-07 11:00:00,74.02,74.27,73.98,74.18,33887.0,67.7171,67.9458,67.6805,67.8635,33887.0
2022-07-07 11:05:00,74.21,74.28,74.14,74.15,17563.0,67.8909,67.955,67.8269,67.836,17563.0
2022-07-07 11:10:00,74.12,74.14,73.81,73.82,15221.0,67.8086,67.8269,67.525,67.5341,15221.0
2022-07-07 11:15:00,73.82,74.04,73.78,74.04,17407.0,67.5341,67.7354,67.4975,67.7354,17407.0
2022-07-07 11:20:00,74.06,74.08,73.83,73.99,21692.0,67.7537,67.772,67.5433,67.6897,21692.0
2022-07-07 11:25:00,74.0,74.13,74.0,74.09,20027.0,67.6988,67.8177,67.6988,67.7811,20027.0
2022-07-07 11:30:00,74.09,74.3,74.09,74.26,24957.0,67.7811,67.9733,67.7811,67.9367,24957.0
2022-07-07 11:35:00,74.27,74.4,74.23,74.37,16507.0,67.9458,68.0647,67.9092,68.0373,16507.0
2022-07-07 11:40:00,74.37,74.38,74.21,74.21,11483.0,68.0373,68.0464,67.8909,67.8909,11483.0
2022-07-07 11:45:00,74.21,74.25,74.17,74.22,9925.0,67.8909,67.9275,67.8543,67.9001,9925.0
2022-07-07 11:50:00,74.23,74.26,74.08,74.12,13954.0,67.9092,67.9367,67.772,67.8086,13954.0
2022-07-07 11:55:00,74.13,74.18,73.99,74.02,16182.0,67.8177,67.8635,67.6897,67.7171,16182.0
2022-07-07 12:00:00,74.02,74.16,74.01,74.16,6534.0,67.7171,67.8452,67.7079,67.8452,6534.0
2022-07-07 12:05:00,74.2,74.31,74.14,74.2,17962.0,67.8818,67.9824,67.8269,67.8818,17962.0
2022-07-07 12:10:00,74.2,74.29,74.14,74.29,20681.0,67.8818,67.9641,67.8269,67.9641,20681.0
2022-07-07 12:15:00,74.29,74.36,74.29,74.32,14025.0,67.9641,68.0281,67.9641,67.9916,14025.0
2022-07-07 12:20:00,74.32,74.32,74.18,74.2,18092.0,67.9916,67.9916,67.8635,67.8818,18092.0
2022-07-07 12:25:00,74.2,74.27,74.2,74.24,11359.0,67.8818,67.9458,67.8818,67.9184,11359.0
2022-07-07 12:30:00,74.25,74.32,74.24,74.31,6983.0,67.9275,67.9916,67.9184,67.9824,6983.0
2022-07-07 12:35:00,74.33,74.39,74.31,74.31,12948.0,68.0007,68.0556,67.9824,67.9824,12948.0
2022-07-07 12:40:00,74.34,74.47,74.34,74.41,10469.0,68.0098,68.1288,68.0098,68.0739,10469.0
2022-07-07 12:45:00,74.41,74.46,74.37,74.41,10439.0,68.0739,68.1196,68.0373,68.0739,10439.0
2022-07-07 12:50:00,74.41,74.55,74.41,74.54,11713.0,68.0739,68.202,68.0739,68.1928,11713.0
2022-07-07 12:55:00,74.49,74.65,74.49,74.6,12545.0,68.1471,68.2935,68.1471,68.2477,12545.0
2022-07-07 13:00:00,74.62,74.72,74.59,74.69,15491.0,68.266,68.3575,68.2386,68.33,15491.0
2022-07-07 13:05:00,74.7,74.72,74.64,74.7,11503.0,68.3392,68.3575,68.2843,68.3392,11503.0
2022-07-07 13:10:00,74.7,74.7,74.47,74.48,21217.0,68.3392,68.3392,68.1288,68.1379,21217.0
2022-07-07 13:15:00,74.48,74.61,74.47,74.54,10362.0,68.1379,68.2569,68.1288,68.1928,10362.0
2022-07-07 13:20:00,74.53,74.53,74.45,74.45,8919.0,68.1837,68.1837,68.1105,68.1105,8919.0
2022-07-07 13:25:00,74.45,74.45,74.36,74.37,13956.0,68.1105,68.1105,68.0281,68.0373,13956.0
2022-07-07 13:30:00,74.38,74.4,74.32,74.33,14320.0,68.0464,68.0647,67.9916,68.0007,14320.0
2022-07-07 13:35:00,74.32,74.42,74.32,74.38,14397.0,67.9916,68.083,67.9916,68.0464,14397.0
2022-07-07 13:40:00,74.37,74.55,74.36,74.55,10336.0,68.0373,68.202,68.0281,68.202,10336.0
2022-07-07 13:45:00,74.54,74.61,74.54,74.57,9440.0,68.1928,68.2569,68.1928,68.2203,9440.0
2022-07-07 13:50:00,74.57,74.63,74.51,74.6,19731.0,68.2203,68.2752,68.1654,68.2477,19731.0
2022-07-07 13:55:00,74.61,74.63,74.5,74.51,15923.0,68.2569,68.2752,68.1562,68.1654,15923.0
2022-07-07 14:00:00,74.53,74.61,74.51,74.55,15304.0,68.1837,68.2569,68.1654,68.202,15304.0
2022-07-07 14:05:00,74.55,74.59,74.49,74.57,33231.0,68.202,68.2386,68.1471,68.2203,33231.0
2022-07-07 14:10:00,74.56,74.58,74.47,74.49,8628.0,68.2111,68.2294,68.1288,68.1471,8628.0
2022-07-07 14:15:00,74.49,74.51,74.43,74.51,8876.0,68.1471,68.1654,68.0922,68.1654,8876.0
2022-07-07 14:20:00,74.5,74.5,74.39,74.42,8459.0,68.1562,68.1562,68.0556,68.083,8459.0
2022-07-07 14:25:00,74.42,74.47,74.39,74.43,10265.0,68.083,68.1288,68.0556,68.0922,10265.0
2022-07-07 14:30:00,74.42,74.42,74.37,74.39,14138.0,68.083,68.083,68.0373,68.0556,14138.0
2022-07-07 14:35:00,74.38,74.46,74.33,74.46,10575.0,68.0464,68.1196,68.0007,68.1196,10575.0
2022-07-07 14:40:00,74.46,74.46,74.42,74.45,10292.0,68.1196,68.1196,68.083,68.1105,10292.0
2022-07-07 14:45:00,74.47,74.51,74.46,74.48,9453.0,68.1288,68.1654,68.1196,68.1379,9453.0
2022-07-07 14:50:00,74.48,74.55,74.46,74.54,17488.0,68.1379,68.202,68.1196,68.1928,17488.0
2022-07-07 14:55:00,74.54,74.69,74.54,74.68,19557.0,68.1928,68.33,68.1928,68.3209,19557.0
2022-07-07 15:00:00,74.67,74.72,74.65,74.72,17769.0,68.3117,68.3575,68.2935,68.3575,17769.0
2022-07-07 15:05:00,74.71,74.73,74.62,74.66,15175.0,68.3483,68.3666,68.266,68.3026,15175.0
2022-07-07 15:10:00,74.67,74.73,74.61,74.7,14256.0,68.3117,68.3666,68.2569,68.3392,14256.0
2022-07-07 15:15:00,74.72,74.79,74.7,74.74,18226.0,68.3575,68.4215,68.3392,68.3758,18226.0
2022-07-07 15:20:00,74.73,74.75,74.65,74.67,15380.0,68.3666,68.3849,68.2935,68.3117,15380.0
2022-07-07 15:25:00,74.67,74.68,74.57,74.57,31691.0,68.3117,68.3209,68.2203,68.2203,31691.0
2022-07-07 15:30:00,74.57,74.63,74.43,74.45,51289.0,68.2203,68.2752,68.0922,68.1105,51289.0
2022-07-07 15:35:00,74.45,74.51,74.32,74.36,56925.0,68.1105,68.1654,67.9916,68.0281,56925.0
2022-07-07 15:40:00,74.36,74.58,74.35,74.52,43765.0,68.0281,68.2294,68.019,68.1745,43765.0
2022-07-07 15:45:00,74.51,74.52,74.39,74.45,41454.0,68.1654,68.1745,68.0556,68.1105,41454.0
2022-07-07 15:50:00,74.43,74.47,74.29,74.35,76803.0,68.0922,68.1288,67.9641,68.019,76803.0
2022-07-07 15:55:00,74.34,74.48,74.3,74.37,154219.0,68.0098,68.1379,67.9733,68.0373,154219.0
2022-07-08 09:30:00,74.81,75.3,73.98,74.02,65843.0,68.4398,68.8881,67.6805,67.7171,65843.0
2022-07-08 09:35:00,73.93,74.03,73.7,73.98,11182.0,67.6348,67.7262,67.4243,67.6805,11182.0
2022-07-08 09:40:00,74.02,74.04,73.77,73.95,11460.0,67.7171,67.7354,67.4884,67.6531,11460.0
2022-07-08 09:45:00,74.04,74.16,73.74,73.83,8114.0,67.7354,67.8452,67.4609,67.5433,8114.0
2022-07-08 09:50:00,73.81,73.95,73.69,73.93,16510.0,67.525,67.6531,67.4152,67.6348,16510.0
2022-07-08 09:55:00,73.98,74.25,73.87,74.11,14040.0,67.6805,67.9275,67.5799,67.7994,14040.0
2022-07-08 10:00:00,74.13,74.13,73.76,73.87,16088.0,67.8177,67.8177,67.4792,67.5799,16088.0
2022-07-08 10:05:00,73.86,73.88,73.75,73.82,8664.0,67.5707,67.589,67.4701,67.5341,8664.0
2022-07-08 10:10:00,73.78,73.9,73.69,73.88,12855.0,67.4975,67.6073,67.4152,67.589,12855.0
2022-07-08 10:15:00,73.88,73.9,73.7,73.88,7715.0,67.589,67.6073,67.4243,67.589,7715.0
2022-07-08 10:20:00,73.86,73.98,73.82,73.98,5667.0,67.5707,67.6805,67.5341,67.6805,5667.0
2022-07-08 10:25:00,74.02,74.41,74.02,74.37,11461.0,67.7171,68.0739,67.7171,68.0373,11461.0
2022-07-08 10:30:00,74.32,74.33,74.07,74.07,14186.0,67.9916,68.0007,67.7628,67.7628,14186.0
2022-07-08 10:35:00,74.1,74.19,73.96,74.02,15313.0,67.7903,67.8726,67.6622,67.7171,15313.0
2022-07-08 10:40:00,73.99,74.03,73.95,74.02,15447.0,67.6897,67.7262,67.6531,67.7171,15447.0
2022-07-08 10:45:00,74.0,74.25,74.0,74.23,16009.0,67.6988,67.9275,67.6988,67.9092,16009.0
2022-07-08 10:50:00,74.24,74.31,74.16,74.3,18870.0,67.9184,67.9824,67.8452,67.9733,18870.0
2022-07-08 10:55:00,74.28,74.28,74.04,74.1,14810.0,67.955,67.955,67.7354,67.7903,14810.0
2022-07-08 11:00:00,74.1,74.14,74.03,74.05,28731.0,67.7903,67.8269,67.7262,67.7445,28731.0
2022-07-08 11:05:00,74.05,74.1,73.97,74.05,25630.0,67.7445,67.7903,67.6714,67.7445,25630.0
2022-07-08 11:10:00,74.05,74.23,74.04,74.18,14098.0,67.7445,67.9092,67.7354,67.8635,14098.0
2022-07-08 11:15:00,74.16,74.18,73.99,74.02,14979.0,67.8452,67.8635,67.6897,67.7171,14979.0
2022-07-08 11:20:00,74.02,74.11,73.97,73.97,13755.0,67.7171,67.7994,67.6714,67.6714,13755.0
2022-07-08 11:25:00,73.97,74.23,73.96,74.14,15599.0,67.6714,67.9092,67.6622,67.8269,15599.0
2022-07-08 11:30:00,74.14,74.14,74.07,74.09,12340.0,67.8269,67.8269,67.7628,67.7811,12340.0
2022-07-08 11:35:00,74.1,74.2,74.08,74.17,17548.0,67.7903,67.8818,67.772,67.8543,17548.0
2022-07-08 11:40:00,74.16,74.18,74.07,74.08,8786.0,67.8452,67.8635,67.7628,67.772,8786.0
2022-07-08 11:45:00,74.08,74.11,73.9,73.98,10947.0,67.772,67.7994,67.6073,67.6805,10947.0
2022-07-08 11:50:00,73.98,73.99,73.87,73.88,10542.0,67.6805,67.6897,67.5799,67.589,10542.0
2022-07-08 11:55:00,73.86,73.92,73.76,73.92,11417.0,67.5707,67.6256,67.4792,67.6256,11417.0
2022-07-08 12:00:00,73.92,73.92,73.85,73.91,14532.0,67.6256,67.6256,67.5616,67.6165,14532.0
2022-07-08 12:05:00,73.91,73.91,73.81,73.87,13075.0,67.6165,67.6165,67.525,67.5799,13075.0
2022-07-08 12:10:00,73.88,73.88,73.8,73.86,9576.0,67.589,67.589,67.5158,67.5707,9576.0
2022-07-08 12:15:00,73.83,73.83,73.73,73.81,19472.0,67.5433,67.5433,67.4518,67.525,19472.0
2022-07-08 12:20:00,73.82,73.84,73.7,73.72,25521.0,67.5341,67.5524,67.4243,67.4426,25521.0
2022-07-08 12:25:00,73.73,73.73,73.56,73.62,14931.0,67.4518,67.4518,67.2963,67.3512,14931.0
2022-07-08 12:30:00,73.63,73.64,73.51,73.52,9945.0,67.3603,67.3695,67.2505,67.2597,9945.0
2022-07-08 12:35:00,73.5,73.57,73.47,73.48,11043.0,67.2414,67.3054,67.2139,67.2231,11043.0
2022-07-08 12:40:00,73.46,73.5,73.34,73.49,11126.0,67.2048,67.2414,67.095,67.2322,11126.0
2022-07-08 12:45:00,73.49,73.54,73.44,73.53,9620.0,67.2322,67.278,67.1865,67.2688,9620.0
2022-07-08 12:50:00,73.52,73.52,73.38,73.46,11225.0,67.2597,67.2597,67.1316,67.2048,11225.0
2022-07-08 12:55:00,73.46,73.5,73.33,73.37,7935.0,67.2048,67.2414,67.0859,67.1224,7935.0
2022-07-08 13:00:00,73.37,73.41,73.34,73.35,11395.0,67.1224,67.159,67.095,67.1041,11395.0
2022-07-08 13:05:00,73.36,73.45,73.32,73.43,16747.0,67.1133,67.1956,67.0767,67.1773,16747.0
2022-07-08 13:10:00,73.43,73.53,73.43,73.52,9537.0,67.1773,67.2688,67.1773,67.2597,9537.0
2022-07-08 13:15:00,73.51,73.52,73.38,73.47,11652.0,67.2505,67.2597,67.1316,67.2139,11652.0
2022-07-08 13:20:00,73.5,73.58,73.44,73.51,9635.0,67.2414,67.3146,67.1865,67.2505,9635.0
2022-07-08 13:25:00,73.5,73.57,73.49,73.56,8429.0,67.2414,67.3054,67.2322,67.2963,8429.0
2022-07-08 13:30:00,73.56,73.65,73.51,73.64,13454.0,67.2963,67.3786,67.2505,67.3695,13454.0
2022-07-08 13:35:00,73.64,73.65,73.58,73.58,17680.0,67.3695,67.3786,67.3146,67.3146,17680.0
2022-07-08 13:40:00,73.59,73.7,73.58,73.63,10993.0,67.3237,67.4243,67.3146,67.3603,10993.0
2022-07-08 13:45:00,73.64,73.78,73.61,73.74,10842.0,67.3695,67.4975,67.342,67.4609,10842.0
2022-07-08 13:50:00,73.75,73.75,73.64,73.65,14727.0,67.4701,67.4701,67.3695,67.3786,14727.0
2022-07-08 13:55:00,73.66,73.72,73.56,73.61,12967.0,67.3878,67.4426,67.2963,67.342,12967.0
2022-07-08 14:00:00,73.61,73.62,73.52,73.55,13107.0,67.342,67.3512,67.2597,67.2871,13107.0
2022-07-08 14:05:00,73.55,73.66,73.55,73.6,11198.0,67.2871,67.3878,67.2871,67.3329,11198.0
2022-07-08 14:10:00,73.61,73.67,73.59,73.66,14403.0,67.342,67.3969,67.3237,67.3878,14403.0
2022-07-08 14:15:00,73.66,73.74,73.63,73.69,11839.0,67.3878,67.4609,67.3603,67.4152,11839.0
2022-07-08 14:20:00,73.69,73.8,73.64,73.75,21712.0,67.4152,67.5158,67.3695,67.4701,21712.0
2022-07-08 14:25:00,73.74,73.8,73.72,73.73,11212.0,67.4609,67.5158,67.4426,67.4518,11212.0
2022-07-08 14:30:00,73.72,73.77,73.72,73.75,14275.0,67.4426,67.4884,67.4426,67.4701,14275.0
2022-07-08 14:35:00,73.75,73.77,73.7,73.77,15468.0,67.4701,67.4884,67.4243,67.4884,15468.0
2022-07-08 14:40:00,73.77,73.82,73.74,73.78,16702.0,67.4884,67.5341,67.4609,67.4975,16702.0
2022-07-08 14:45:00,73.79,73.8,73.71,73.73,16301.0,67.5067,67.5158,67.4335,67.4518,16301.0
2022-07-08 14:50:00,73.72,73.73,73.62,73.62,16537.0,67.4426,67.4518,67.3512,67.3512,16537.0
2022-07-08 14:55:00,73.63,73.73,73.61,73.71,13223.0,67.3603,67.4518,67.342,67.4335,13223.0
2022-07-08 15:00:00,73.71,73.79,73.67,73.76,20512.0,67.4335,67.5067,67.3969,67.4792,20512.0
2022-07-08 15:05:00,73.76,73.83,73.67,73.68,14533.0,67.4792,67.5433,67.3969,67.406,14533.0
2022-07-08 15:10:00,73.67,73.79,73.67,73.77,19594.0,67.3969,67.5067,67.3969,67.4884,19594.0
2022-07-08 15:15:00,73.76,73.77,73.72,73.75,16607.0,67.4792,67.4884,67.4426,67.4701,16607.0
2022-07-08 15:20:00,73.75,73.77,73.69,73.7,16824.0,67.4701,67.4884,67.4152,67.4243,16824.0
2022-07-08 15:25:00,73.7,73.71,73.64,73.7,26616.0,67.4243,67.4335,67.3695,67.4243,26616.0
2022-07-08 15:30:00,73.7,73.71,73.53,73.55,28204.0,67.4243,67.4335,67.2688,67.2871,28204.0
2022-07-08 15:35:00,73.55,73.59,73.48,73.53,38376.0,67.2871,67.3237,67.2231,67.2688,38376.0
2022-07-08 15:40:00,73.53,73.68,73.53,73.65,40361.0,67.2688,67.406,67.2688,67.3786,40361.0
2022-07-08 15:45:00,73.63,73.63,73.45,73.51,53001.0,67.3603,67.3603,67.1956,67.2505,53001.0
2022-07-08 15:50:00,73.5,73.51,73.38,73.45,82831.0,67.2414,67.2505,67.1316,67.1956,82831.0
2022-07-08 15:55:00,73.44,73.47,73.23,73.3,227476.0,67.1865,67.2139,66.9944,67.0584,227476.0
2022-07-11 09:30:00,72.95,73.32,72.7,73.21,70931.0,66.7382,67.0767,66.5095,66.9761,70931.0
2022-07-11 09:35:00,73.11,73.67,73.08,73.59,15311.0,66.8846,67.3969,66.8571,67.3237,15311.0
2022-07-11 09:40:00,73.59,73.59,72.9,73.13,16692.0,67.3237,67.3237,66.6925,66.9029,16692.0
2022-07-11 09:45:00,73.11,73.15,72.75,73.0,32798.0,66.8846,66.9212,66.5552,66.784,32798.0
2022-07-11 09:50:00,73.0,73.12,72.91,73.08,16413.0,66.784,66.8937,66.7016,66.8571,16413.0
2022-07-11 09:55:00,73.05,73.56,73.05,73.43,13497.0,66.8297,67.2963,66.8297,67.1773,13497.0
2022-07-11 10:00:00,73.38,73.65,73.36,73.54,15979.0,67.1316,67.3786,67.1133,67.278,15979.0
2022-07-11 10:05:00,73.51,73.63,73.41,73.63,29048.0,67.2505,67.3603,67.159,67.3603,29048.0
2022-07-11 10:10:00,73.61,73.68,73.32,73.32,19640.0,67.342,67.406,67.0767,67.0767,19640.0
2022-07-11 10:15:00,73.31,73.45,73.29,73.37,20150.0,67.0676,67.1956,67.0493,67.1224,20150.0
2022-07-11 10:20:00,73.37,73.42,73.22,73.31,18235.0,67.1224,67.1682,66.9852,67.0676,18235.0
2022-07-11 10:25:00,73.28,73.29,73.03,73.13,15292.0,67.0401,67.0493,66.8114,66.9029,15292.0
2022-07-11 10:30:00,73.12,73.18,73.02,73.1,13900.0,66.8937,66.9486,66.8022,66.8754,13900.0
2022-07-11 10:35:00,73.09,73.34,73.03,73.3,17398.0,66.8663,67.095,66.8114,67.0584,17398.0
2022-07-11 10:40:00,73.27,73.35,73.18,73.27,11634.0,67.031,67.1041,66.9486,67.031,11634.0
2022-07-11 10:45:00,73.26,73.29,73.15,73.23,10467.0,67.0218,67.0493,66.9212,66.9944,10467.0
2022-07-11 10:50:00,73.22,73.25,73.11,73.17,7375.0,66.9852,67.0127,66.8846,66.9395,7375.0
2022-07-11 10:55:00,73.17,73.19,73.01,73.06,15452.0,66.9395,66.9578,66.7931,66.8388,15452.0
2022-07-11 11:00:00,73.05,73.12,73.01,73.03,9606.0,66.8297,66.8937,66.7931,66.8114,9606.0
2022-07-11 11:05:00,73.02,73.04,72.89,72.95,19117.0,66.8022,66.8205,66.6833,66.7382,19117.0
2022-07-11 11:10:00,72.94,73.07,72.93,72.98,23121.0,66.7291,66.848,66.7199,66.7657,23121.0
2022-07-11 11:15:00,72.99,73.15,72.99,73.02,13709.0,66.7748,66.9212,66.7748,66.8022,13709.0
2022-07-11 11:20:00,72.97,73.05,72.92,72.92,10166.0,66.7565,66.8297,66.7108,66.7108,10166.0
2022-07-11 11:25:00,72.95,73.07,72.94,73.06,8008.0,66.7382,66.848,66.7291,66.8388,8008.0
2022-07-11 11:30:00,73.05,73.14,73.01,73.13,7454.0,66.8297,66.912,66.7931,66.9029,7454.0
2022-07-11 11:35:00,73.14,73.18,73.01,73.09,13861.0,66.912,66.9486,66.7931,66.8663,13861.0
2022-07-11 11:40:00,73.11,73.12,73.03,73.09,4618.0,66.8846,66.8937,66.8114,66.8663,4618.0
2022-07-11 11:45:00,73.09,73.11,72.97,72.97,10845.0,66.8663,66.8846,66.7565,66.7565,10845.0
2022-07-11 11:50:00,72.95,72.99,72.88,72.97,8621.0,66.7382,66.7748,66.6742,66.7565,8621.0
2022-07-11 11:55:00,72.87,72.92,72.84,72.92,36190.0,66.665,66.7108,66.6376,66.7108,36190.0
2022-07-11 12:00:00,72.97,73.02,72.96,73.01,7408.0,66.7565,66.8022,66.7474,66.7931,7408.0
2022-07-11 12:05:00,73.02,73.04,72.97,73.01,5902.0,66.8022,66.8205,66.7565,66.7931,5902.0
2022-07-11 12:10:00,73.01,73.06,72.97,73.06,5229.0,66.7931,66.8388,66.7565,66.8388,5229.0
2022-07-11 12:15:00,73.06,73.06,72.97,72.98,5754.0,66.8388,66.8388,66.7565,66.7657,5754.0
2022-07-11 12:20:00,72.97,72.97,72.77,72.83,7733.0,66.7565,66.7565,66.5735,66.6284,7733.0
2022-07-11 12:25:00,72.81,72.87,72.77,72.81,5408.0,66.6101,66.665,66.5735,66.6101,5408.0
2022-07-11 12:30:00,72.8,72.84,72.76,72.84,5773.0,66.601,66.6376,66.5644,66.6376,5773.0
2022-07-11 12:35:00,72.85,72.89,72.83,72.87,4484.0,66.6467,66.6833,66.6284,66.665,4484.0
2022-07-11 12:40:00,72.88,73.01,72.85,73.01,10663.0,66.6742,66.7931,66.6467,66.7931,10663.0
2022-07-11 12:45:00,73.02,73.08,72.96,73.06,5356.0,66.8022,66.8571,66.7474,66.8388,5356.0
2022-07-11 12:50:00,73.06,73.06,72.95,72.98,10699.0,66.8388,66.8388,66.7382,66.7657,10699.0
2022-07-11 12:55:00,72.98,73.07,72.98,73.05,4806.0,66.7657,66.848,66.7657,66.8297,4806.0
2022-07-11 13:00:00,73.04,73.23,73.04,73.16,7693.0,66.8205,66.9944,66.8205,66.9303,7693.0
2022-07-11 13:05:00,73.14,73.22,73.11,73.21,2924.0,66.912,66.9852,66.8846,66.9761,2924.0
2022-07-11 13:10:00,73.24,73.27,73.22,73.23,10895.0,67.0035,67.031,66.9852,66.9944,10895.0
2022-07-11 13:15:00,73.24,73.28,73.19,73.25,4191.0,67.0035,67.0401,66.9578,67.0127,4191.0
2022-07-11 13:20:00,73.24,73.28,73.19,73.22,7845.0,67.0035,67.0401,66.9578,66.9852,7845.0
2022-07-11 13:25:00,73.18,73.22,73.17,73.22,4658.0,66.9486,66.9852,66.9395,66.9852,4658.0
2022-07-11 13:30:00,73.2,73.31,73.16,73.26,4877.0,66.9669,67.0676,66.9303,67.0218,4877.0
2022-07-11 13:35:00,73.26,73.27,73.23,73.24,3378.0,67.0218,67.031,66.9944,67.0035,3378.0
2022-07-11 13:40:00,73.25,73.27,73.17,73.17,4076.0,67.0127,67.031,66.9395,66.9395,4076.0
2022-07-11 13:45:00,73.16,73.18,73.12,73.13,3601.0,66.9303,66.9486,66.8937,66.9029,3601.0
2022-07-11 13:50:00,73.11,73.2,73.09,73.2,5731.0,66.8846,66.9669,66.8663,66.9669,5731.0
2022-07-11 13:55:00,73.17,73.22,73.14,73.14,6240.0,66.9395,66.9852,66.912,66.912,6240.0
2022-07-11 14:00:00,73.14,73.15,73.03,73.08,13731.0,66.912,66.9212,66.8114,66.8571,13731.0
2022-07-11 14:05:00,73.05,73.06,72.94,72.97,3872.0,66.8297,66.8388,66.7291,66.7565,3872.0
2022-07-11 14:10:00,72.95,72.97,72.88,72.89,8128.0,66.7382,66.7565,66.6742,66.6833,8128.0
2022-07-11 14:15:00,72.88,72.92,72.75,72.81,8122.0,66.6742,66.7108,66.5552,66.6101,8122.0
2022-07-11 14:20:00,72.81,72.82,72.78,72.8,5052.0,66.6101,66.6193,66.5827,66.601,5052.0
2022-07-11 14:25:00,72.79,72.79,72.71,72.79,11810.0,66.5918,66.5918,66.5186,66.5918,11810.0
2022-07-11 14:30:00,72.8,72.81,72.72,72.72,13336.0,66.601,66.6101,66.5278,66.5278,13336.0
2022-07-11 14:35:00,72.69,72.72,72.67,72.71,8349.0,66.5003,66.5278,66.4821,66.5186,8349.0
2022-07-11 14:40:00,72.69,72.82,72.69,72.82,8551.0,66.5003,66.6193,66.5003,66.6193,8551.0
2022-07-11 14:45:00,72.84,72.84,72.77,72.77,8886.0,66.6376,66.6376,66.5735,66.5735,8886.0
2022-07-11 14:50:00,72.76,72.76,72.68,72.72,7492.0,66.5644,66.5644,66.4912,66.5278,7492.0
2022-07-11 14:55:00,72.73,72.75,72.66,72.68,12399.0,66.5369,66.5552,66.4729,66.4912,12399.0
2022-07-11 15:00:00,72.69,72.78,72.68,72.75,12230.0,66.5003,66.5827,66.4912,66.5552,12230.0
2022-07-11 15:05:00,72.73,72.87,72.73,72.86,7598.0,66.5369,66.665,66.5369,66.6559,7598.0
2022-07-11 15:10:00,72.86,72.89,72.84,72.86,7415.0,66.6559,66.6833,66.6376,66.6559,7415.0
2022-07-11 15:15:00,72.85,72.85,72.74,72.78,11575.0,66.6467,66.6467,66.5461,66.5827,11575.0
2022-07-11 15:20:00,72.78,72.78,72.73,72.77,7011.0,66.5827,66.5827,66.5369,66.5735,7011.0
2022-07-11 15:25:00,72.76,72.84,72.75,72.83,10234.0,66.5644,66.6376,66.5552,66.6284,10234.0
2022-07-11 15:30:00,72.83,72.89,72.8,72.87,11838.0,66.6284,66.6833,66.601,66.665,11838.0
2022-07-11 15:35:00,72.88,72.89,72.83,72.86,16753.0,66.6742,66.6833,66.6284,66.6559,16753.0
2022-07-11 15:40:00,72.86,72.87,72.77,72.78,22931.0,66.6559,66.665,66.5735,66.5827,22931.0
2022-07-11 15:45:00,72.77,72.78,72.68,72.7,27293.0,66.5735,66.5827,66.4912,66.5095,27293.0
2022-07-11 15:50:00,72.69,72.69,72.6,72.66,40832.0,66.5003,66.5003,66.418,66.4729,40832.0
2022-07-11 15:55:00,72.65,72.68,72.52,72.63,106526.0,66.4638,66.4912,66.3448,66.4455,106526.0
2022-07-12 09:30:00,71.91,72.87,71.55,72.64,125131.0,65.7868,66.665,65.4574,66.4546,125131.0
2022-07-12 09:35:00,72.58,73.18,72.57,73.06,16294.0,66.3997,66.9486,66.3906,66.8388,16294.0
2022-07-12 09:40:00,73.05,73.12,72.71,72.93,15228.0,66.8297,66.8937,66.5186,66.7199,15228.0
2022-07-12 09:45:00,73.0,73.02,72.79,72.85,25116.0,66.784,66.8022,66.5918,66.6467,25116.0
2022-07-12 09:50:00,72.83,72.83,72.48,72.67,20880.0,66.6284,66.6284,66.3082,66.4821,20880.0
2022-07-12 09:55:00,72.73,73.02,72.69,72.89,8544.0,66.5369,66.8022,66.5003,66.6833,8544.0
2022-07-12 10:00:00,72.89,72.96,72.66,72.72,11400.0,66.6833,66.7474,66.4729,66.5278,11400.0
2022-07-12 10:05:00,72.77,73.08,72.73,73.01,12618.0,66.5735,66.8571,66.5369,66.7931,12618.0
2022-07-12 10:10:00,72.98,73.34,72.93,73.31,17698.0,66.7657,67.095,66.7199,67.0676,17698.0
2022-07-12 10:15:00,73.34,73.62,73.3,73.57,19165.0,67.095,67.3512,67.0584,67.3054,19165.0
2022-07-12 10:20:00,73.55,73.7,73.52,73.65,22788.0,67.2871,67.4243,67.2597,67.3786,22788.0
2022-07-12 10:25:00,73.65,73.72,73.48,73.58,25592.0,67.3786,67.4426,67.2231,67.3146,25592.0
2022-07-12 10:30:00,73.59,73.68,73.36,73.39,23850.0,67.3237,67.406,67.1133,67.1407,23850.0
2022-07-12 10:35:00,73.4,73.5,73.28,73.29,19541.0,67.1499,67.2414,67.0401,67.0493,19541.0
2022-07-12 10:40:00,73.28,73.62,73.26,73.56,11030.0,67.0401,67.3512,67.0218,67.2963,11030.0
2022-07-12 10:45:00,73.59,73.7,73.53,73.65,9631.0,67.3237,67.4243,67.2688,67.3786,9631.0
2022-07-12 10:50:00,73.64,73.64,73.38,73.4,17538.0,67.3695,67.3695,67.1316,67.1499,17538.0
2022-07-12 10:55:00,73.39,73.62,73.35,73.59,11159.0,67.1407,67.3512,67.1041,67.3237,11159.0
2022-07-12 11:00:00,73.62,73.7,73.48,73.7,9661.0,67.3512,67.4243,67.2231,67.4243,9661.0
2022-07-12 11:05:00,73.72,73.8,73.68,73.79,6151.0,67.4426,67.5158,67.406,67.5067,6151.0
2022-07-12 11:10:00,73.86,73.91,73.81,73.91,7586.0,67.5707,67.6165,67.525,67.6165,7586.0
2022-07-12 11:15:00,73.89,73.89,73.74,73.8,8565.0,67.5982,67.5982,67.4609,67.5158,8565.0
2022-07-12 11:20:00,73.83,73.98,73.78,73.92,11042.0,67.5433,67.6805,67.4975,67.6256,11042.0
2022-07-12 11:25:00,73.9,73.9,73.78,73.8,7667.0,67.6073,67.6073,67.4975,67.5158,7667.0
2022-07-12 11:30:00,73.82,73.85,73.67,73.74,14301.0,67.5341,67.5616,67.3969,67.4609,14301.0
2022-07-12 11:35:00,73.76,73.78,73.66,73.73,11949.0,67.4792,67.4975,67.3878,67.4518,11949.0
2022-07-12 11:40:00,73.66,73.73,73.62,73.73,10368.0,67.3878,67.4518,67.3512,67.4518,10368.0
2022-07-12 11:45:00,73.75,73.84,73.74,73.84,6937.0,67.4701,67.5524,67.4609,67.5524,6937.0
2022-07-12 11:50:00,73.82,73.83,73.71,73.76,14278.0,67.5341,67.5433,67.4335,67.4792,14278.0
2022-07-12 11:55:00,73.75,73.78,73.63,73.78,11294.0,67.4701,67.4975,67.3603,67.4975,11294.0
2022-07-12 12:00:00,73.8,73.8,73.55,73.63,7938.0,67.5158,67.5158,67.2871,67.3603,7938.0
2022-07-12 12:05:00,73.62,73.68,73.52,73.66,13748.0,67.3512,67.406,67.2597,67.3878,13748.0
2022-07-12 12:10:00,73.65,73.75,73.65,73.69,9093.0,67.3786,67.4701,67.3786,67.4152,9093.0
2022-07-12 12:15:00,73.72,73.77,73.65,73.68,9715.0,67.4426,67.4884,67.3786,67.406,9715.0
2022-07-12 12:20:00,73.7,73.77,73.66,73.75,7001.0,67.4243,67.4884,67.3878,67.4701,7001.0
2022-07-12 12:25:00,73.73,73.74,73.6,73.66,17364.0,67.4518,67.4609,67.3329,67.3878,17364.0
2022-07-12 12:30:00,73.65,73.74,73.58,73.69,9500.0,67.3786,67.4609,67.3146,67.4152,9500.0
2022-07-12 12:35:00,73.68,73.75,73.67,73.7,8974.0,67.406,67.4701,67.3969,67.4243,8974.0
2022-07-12 12:40:00,73.7,73.76,73.68,73.7,6251.0,67.4243,67.4792,67.406,67.4243,6251.0
2022-07-12 12:45:00,73.71,73.74,73.66,73.72,10437.0,67.4335,67.4609,67.3878,67.4426,10437.0
2022-07-12 12:50:00,73.7,73.72,73.62,73.62,8980.0,67.4243,67.4426,67.3512,67.3512,8980.0
2022-07-12 12:55:00,73.62,73.62,73.47,73.57,9395.0,67.3512,67.3512,67.2139,67.3054,9395.0
2022-07-12 13:00:00,73.58,73.64,73.51,73.62,11093.0,67.3146,67.3695,67.2505,67.3512,11093.0
2022-07-12 13:05:00,73.62,73.73,73.57,73.68,8336.0,67.3512,67.4518,67.3054,67.406,8336.0
2022-07-12 13:10:00,73.66,73.66,73.48,73.49,11768.0,67.3878,67.3878,67.2231,67.2322,11768.0
2022-07-12 13:15:00,73.5,73.54,73.47,73.48,11264.0,67.2414,67.278,67.2139,67.2231,11264.0
2022-07-12 13:20:00,73.48,73.63,73.48,73.59,8532.0,67.2231,67.3603,67.2231,67.3237,8532.0
2022-07-12 13:25:00,73.58,73.58,73.52,73.56,6569.0,67.3146,67.3146,67.2597,67.2963,6569.0
2022-07-12 13:30:00,73.55,73.57,73.55,73.55,5493.0,67.2871,67.3054,67.2871,67.2871,5493.0
2022-07-12 13:35:00,73.55,73.59,73.51,73.59,7930.0,67.2871,67.3237,67.2505,67.3237,7930.0
2022-07-12 13:40:00,73.6,73.63,73.58,73.63,7406.0,67.3329,67.3603,67.3146,67.3603,7406.0
2022-07-12 13:45:00,73.62,73.62,73.54,73.55,8758.0,67.3512,67.3512,67.278,67.2871,8758.0
2022-07-12 13:50:00,73.56,73.65,73.51,73.61,7970.0,67.2963,67.3786,67.2505,67.342,7970.0
2022-07-12 13:55:00,73.61,73.69,73.6,73.68,5203.0,67.342,67.4152,67.3329,67.406,5203.0
2022-07-12 14:00:00,73.68,73.69,73.63,73.66,10422.0,67.406,67.4152,67.3603,67.3878,10422.0
2022-07-12 14:05:00,73.65,73.66,73.56,73.59,5081.0,67.3786,67.3878,67.2963,67.3237,5081.0
2022-07-12 14:10:00,73.59,73.63,73.58,73.63,3409.0,67.3237,67.3603,67.3146,67.3603,3409.0
2022-07-12 14:15:00,73.62,73.62,73.56,73.58,11246.0,67.3512,67.3512,67.2963,67.3146,11246.0
2022-07-12 14:20:00,73.57,73.61,73.54,73.55,6039.0,67.3054,67.342,67.278,67.2871,6039.0
2022-07-12 14:25:00,73.54,73.54,73.47,73.5,9517.0,67.278,67.278,67.2139,67.2414,9517.0
2022-07-12 14:30:00,73.53,73.54,73.46,73.46,4584.0,67.2688,67.278,67.2048,67.2048,4584.0
2022-07-12 14:35:00,73.45,73.5,73.44,73.44,8087.0,67.1956,67.2414,67.1865,67.1865,8087.0
2022-07-12 14:40:00,73.43,73.43,73.41,73.42,3832.0,67.1773,67.1773,67.159,67.1682,3832.0
2022-07-12 14:45:00,73.42,73.49,73.41,73.48,7738.0,67.1682,67.2322,67.159,67.2231,7738.0
2022-07-12 14:50:00,73.48,73.51,73.36,73.36,13054.0,67.2231,67.2505,67.1133,67.1133,13054.0
2022-07-12 14:55:00,73.37,73.37,73.21,73.24,23715.0,67.1224,67.1224,66.9761,67.0035,23715.0
2022-07-12 15:00:00,73.26,73.27,73.1,73.1,7468.0,67.0218,67.031,66.8754,66.8754,7468.0
2022-07-12 15:05:00,73.1,73.15,73.0,73.01,14239.0,66.8754,66.9212,66.784,66.7931,14239.0
2022-07-12 15:10:00,73.01,73.07,72.96,73.06,11636.0,66.7931,66.848,66.7474,66.8388,11636.0
2022-07-12 15:15:00,73.05,73.05,72.98,73.0,11935.0,66.8297,66.8297,66.7657,66.784,11935.0
2022-07-12 15:20:00,73.0,73.0,72.82,72.85,9708.0,66.784,66.784,66.6193,66.6467,9708.0
2022-07-12 15:25:00,72.86,72.89,72.78,72.78,11515.0,66.6559,66.6833,66.5827,66.5827,11515.0
2022-07-12 15:30:00,72.78,72.81,72.7,72.7,15344.0,66.5827,66.6101,66.5095,66.5095,15344.0
2022-07-12 15:35:00,72.69,72.71,72.6,72.64,18309.0,66.5003,66.5186,66.418,66.4546,18309.0
2022-07-12 15:40:00,72.65,72.7,72.58,72.68,18274.0,66.4638,66.5095,66.3997,66.4912,18274.0
2022-07-12 15:45:00,72.69,72.75,72.66,72.67,24876.0,66.5003,66.5552,66.4729,66.4821,24876.0
2022-07-12 15:50:00,72.66,72.78,72.6,72.63,42235.0,66.4729,66.5827,66.418,66.4455,42235.0
2022-07-12 15:55:00,72.61,72.85,72.51,72.85,184978.0,66.4272,66.6467,66.3357,66.6467,184978.0
2022-07-13 09:30:00,72.47,73.0,72.44,72.8,73501.0,66.2991,66.784,66.2716,66.601,73501.0
2022-07-13 09:35:00,72.7,73.07,72.61,72.64,11203.0,66.5095,66.848,66.4272,66.4546,11203.0
2022-07-13 09:40:00,72.61,72.76,72.48,72.58,7783.0,66.4272,66.5644,66.3082,66.3997,7783.0
2022-07-13 09:45:00,72.54,72.72,72.3,72.52,22719.0,66.3631,66.5278,66.1436,66.3448,22719.0
2022-07-13 09:50:00,72.59,72.82,72.49,72.7,16914.0,66.4089,66.6193,66.3174,66.5095,16914.0
2022-07-13 09:55:00,72.73,72.88,72.59,72.79,37909.0,66.5369,66.6742,66.4089,66.5918,37909.0
2022-07-13 10:00:00,72.78,72.87,72.45,72.78,35298.0,66.5827,66.665,66.2808,66.5827,35298.0
2022-07-13 10:05:00,72.75,72.89,72.6,72.7,23534.0,66.5552,66.6833,66.418,66.5095,23534.0
2022-07-13 10:10:00,72.62,72.65,72.28,72.35,16785.0,66.4363,66.4638,66.1253,66.1893,16785.0
2022-07-13 10:15:00,72.31,72.5,72.26,72.36,16628.0,66.1527,66.3265,66.107,66.1984,16628.0
2022-07-13 10:20:00,72.31,72.32,72.03,72.11,18045.0,66.1527,66.1619,65.8965,65.9697,18045.0
2022-07-13 10:25:00,72.07,72.25,72.0,72.25,9988.0,65.9331,66.0978,65.8691,66.0978,9988.0
2022-07-13 10:30:00,72.19,72.47,72.18,72.36,12233.0,66.0429,66.2991,66.0338,66.1984,12233.0
2022-07-13 10:35:00,72.39,72.51,72.37,72.41,6057.0,66.2259,66.3357,66.2076,66.2442,6057.0
2022-07-13 10:40:00,72.42,72.5,72.31,72.46,13101.0,66.2533,66.3265,66.1527,66.2899,13101.0
2022-07-13 10:45:00,72.49,72.6,72.46,72.57,14784.0,66.3174,66.418,66.2899,66.3906,14784.0
2022-07-13 10:50:00,72.61,72.8,72.57,72.69,11261.0,66.4272,66.601,66.3906,66.5003,11261.0
2022-07-13 10:55:00,72.69,72.85,72.68,72.8,11886.0,66.5003,66.6467,66.4912,66.601,11886.0
2022-07-13 11:00:00,72.8,72.9,72.72,72.87,11811.0,66.601,66.6925,66.5278,66.665,11811.0
2022-07-13 11:05:00,72.89,73.07,72.89,73.02,26948.0,66.6833,66.848,66.6833,66.8022,26948.0
2022-07-13 11:10:00,73.02,73.21,73.01,73.15,13388.0,66.8022,66.9761,66.7931,66.9212,13388.0
2022-07-13 11:15:00,73.17,73.19,72.95,72.98,14836.0,66.9395,66.9578,66.7382,66.7657,14836.0
2022-07-13 11:20:00,72.99,73.0,72.84,72.88,22526.0,66.7748,66.784,66.6376,66.6742,22526.0
2022-07-13 11:25:00,72.86,72.88,72.77,72.81,10202.0,66.6559,66.6742,66.5735,66.6101,10202.0
2022-07-13 11:30:00,72.81,72.82,72.7,72.7,7952.0,66.6101,66.6193,66.5095,66.5095,7952.0
2022-07-13 11:35:00,72.71,72.71,72.54,72.56,7686.0,66.5186,66.5186,66.3631,66.3814,7686.0
2022-07-13 11:40:00,72.54,72.79,72.54,72.75,10067.0,66.3631,66.5918,66.3631,66.5552,10067.0
2022-07-13 11:45:00,72.75,72.84,72.7,72.82,5953.0,66.5552,66.6376,66.5095,66.6193,5953.0
2022-07-13 11:50:00,72.81,72.93,72.78,72.78,9500.0,66.6101,66.7199,66.5827,66.5827,9500.0
2022-07-13 11:55:00,72.78,72.79,72.63,72.64,5370.0,66.5827,66.5918,66.4455,66.4546,5370.0
2022-07-13 12:00:00,72.66,72.68,72.6,72.65,4553.0,66.4729,66.4912,66.418,66.4638,4553.0
2022-07-13 12:05:00,72.64,72.88,72.58,72.83,15175.0,66.4546,66.6742,66.3997,66.6284,15175.0
2022-07-13 12:10:00,72.81,72.83,72.68,72.79,19223.0,66.6101,66.6284,66.4912,66.5918,19223.0
2022-07-13 12:15:00,72.77,72.84,72.74,72.83,18630.0,66.5735,66.6376,66.5461,66.6284,18630.0
2022-07-13 12:20:00,72.85,72.93,72.84,72.92,10657.0,66.6467,66.7199,66.6376,66.7108,10657.0
2022-07-13 12:25:00,72.93,72.93,72.86,72.91,7395.0,66.7199,66.7199,66.6559,66.7016,7395.0
2022-07-13 12:30:00,72.9,73.06,72.86,73.05,11637.0,66.6925,66.8388,66.6559,66.8297,11637.0
2022-07-13 12:35:00,73.05,73.06,72.95,73.01,10753.0,66.8297,66.8388,66.7382,66.7931,10753.0
2022-07-13 12:40:00,73.0,73.04,72.95,72.95,20277.0,66.784,66.8205,66.7382,66.7382,20277.0
2022-07-13 12:45:00,72.98,72.98,72.88,72.97,8775.0,66.7657,66.7657,66.6742,66.7565,8775.0
2022-07-13 12:50:00,72.97,73.13,72.95,73.13,12998.0,66.7565,66.9029,66.7382,66.9029,12998.0
2022-07-13 12:55:00,73.14,73.17,73.09,73.17,7444.0,66.912,66.9395,66.8663,66.9395,7444.0
2022-07-13 13:00:00,73.17,73.3,73.05,73.16,6828.0,66.9395,67.0584,66.8297,66.9303,6828.0
2022-07-13 13:05:00,73.16,73.23,73.05,73.09,5583.0,66.9303,66.9944,66.8297,66.8663,5583.0
2022-07-13 13:10:00,73.08,73.24,73.08,73.21,8027.0,66.8571,67.0035,66.8571,66.9761,8027.0
2022-07-13 13:15:00,73.17,73.19,73.0,73.03,5694.0,66.9395,66.9578,66.784,66.8114,5694.0
2022-07-13 13:20:00,73.01,73.07,72.94,73.03,5788.0,66.7931,66.848,66.7291,66.8114,5788.0
2022-07-13 13:25:00,73.04,73.06,72.96,72.99,6732.0,66.8205,66.8388,66.7474,66.7748,6732.0
2022-07-13 13:30:00,72.97,73.06,72.96,73.06,6124.0,66.7565,66.8388,66.7474,66.8388,6124.0
2022-07-13 13:35:00,73.02,73.03,72.92,72.92,6570.0,66.8022,66.8114,66.7108,66.7108,6570.0
2022-07-13 13:40:00,72.93,73.01,72.92,72.98,5651.0,66.7199,66.7931,66.7108,66.7657,5651.0
2022-07-13 13:45:00,72.97,73.12,72.96,73.06,6396.0,66.7565,66.8937,66.7474,66.8388,6396.0
2022-07-13 13:50:00,73.08,73.11,73.04,73.04,4025.0,66.8571,66.8846,66.8205,66.8205,4025.0
2022-07-13 13:55:00,73.03,73.09,73.0,73.09,5894.0,66.8114,66.8663,66.784,66.8663,5894.0
2022-07-13 14:00:00,73.07,73.08,72.72,72.73,7829.0,66.848,66.8571,66.5278,66.5369,7829.0
2022-07-13 14:05:00,72.74,72.88,72.74,72.78,6260.0,66.5461,66.6742,66.5461,66.5827,6260.0
2022-07-13 14:10:00,72.78,72.93,72.76,72.93,11684.0,66.5827,66.7199,66.5644,66.7199,11684.0
2022-07-13 14:15:00,72.88,72.96,72.79,72.96,39116.0,66.6742,66.7474,66.5918,66.7474,39116.0
2022-07-13 14:20:00,72.95,72.99,72.85,72.99,5531.0,66.7382,66.7748,66.6467,66.7748,5531.0
2022-07-13 14:25:00,72.99,73.08,72.91,73.08,8393.0,66.7748,66.8571,66.7016,66.8571,8393.0
2022-07-13 14:30:00,73.09,73.21,73.07,73.18,14072.0,66.8663,66.9761,66.848,66.9486,14072.0
2022-07-13 14:35:00,73.19,73.22,73.12,73.21,10365.0,66.9578,66.9852,66.8937,66.9761,10365.0
2022-07-13 14:40:00,73.22,73.24,73.13,73.17,7771.0,66.9852,67.0035,66.9029,66.9395,7771.0
2022-07-13 14:45:00,73.17,73.2,73.07,73.07,5316.0,66.9395,66.9669,66.848,66.848,5316.0
2022-07-13 14:50:00,73.09,73.1,73.01,73.01,4480.0,66.8663,66.8754,66.7931,66.7931,4480.0
2022-07-13 14:55:00,73.0,73.02,72.9,73.02,13306.0,66.784,66.8022,66.6925,66.8022,13306.0
2022-07-13 15:00:00,73.01,73.03,72.95,72.96,11255.0,66.7931,66.8114,66.7382,66.7474,11255.0
2022-07-13 15:05:00,72.95,72.95,72.8,72.82,9655.0,66.7382,66.7382,66.601,66.6193,9655.0
2022-07-13 15:10:00,72.81,72.83,72.74,72.74,4927.0,66.6101,66.6284,66.5461,66.5461,4927.0
2022-07-13 15:15:00,72.74,72.82,72.71,72.81,13871.0,66.5461,66.6193,66.5186,66.6101,13871.0
2022-07-13 15:20:00,72.82,72.88,72.78,72.84,9308.0,66.6193,66.6742,66.5827,66.6376,9308.0
2022-07-13 15:25:00,72.84,72.84,72.78,72.82,14008.0,66.6376,66.6376,66.5827,66.6193,14008.0
2022-07-13 15:30:00,72.82,72.84,72.65,72.68,26942.0,66.6193,66.6376,66.4638,66.4912,26942.0
2022-07-13 15:35:00,72.68,72.79,72.66,72.78,28570.0,66.4912,66.5918,66.4729,66.5827,28570.0
2022-07-13 15:40:00,72.78,72.81,72.68,72.69,24340.0,66.5827,66.6101,66.4912,66.5003,24340.0
2022-07-13 15:45:00,72.68,72.7,72.57,72.65,35731.0,66.4912,66.5095,66.3906,66.4638,35731.0
2022-07-13 15:50:00,72.64,72.72,72.58,72.72,81333.0,66.4546,66.5278,66.3997,66.5278,81333.0
2022-07-13 15:55:00,72.73,72.81,72.64,72.64,178657.0,66.5369,66.6101,66.4546,66.4546,178657.0
2022-07-14 09:30:00,71.16,71.3,70.83,71.26,88128.0,65.1006,65.2287,64.7987,65.1921,88128.0
2022-07-14 09:35:00,71.3,71.3,70.65,70.74,24773.0,65.2287,65.2287,64.6341,64.7164,24773.0
2022-07-14 09:40:00,70.67,70.83,70.2,70.44,39225.0,64.6524,64.7987,64.2224,64.4419,39225.0
2022-07-14 09:45:00,70.47,70.93,70.47,70.74,28572.0,64.4694,64.8902,64.4694,64.7164,28572.0
2022-07-14 09:50:00,70.73,71.2,70.71,70.93,20828.0,64.7072,65.1372,64.6889,64.8902,20828.0
2022-07-14 09:55:00,70.99,71.08,70.86,70.87,11590.0,64.9451,65.0274,64.8262,64.8353,11590.0
2022-07-14 10:00:00,70.9,70.9,70.5,70.59,27823.0,64.8628,64.8628,64.4968,64.5792,27823.0
2022-07-14 10:05:00,70.63,70.64,70.41,70.44,17848.0,64.6158,64.6249,64.4145,64.4419,17848.0
2022-07-14 10:10:00,70.43,70.47,70.3,70.44,15092.0,64.4328,64.4694,64.3139,64.4419,15092.0
2022-07-14 10:15:00,70.42,70.48,70.2,70.25,17508.0,64.4236,64.4785,64.2224,64.2681,17508.0
2022-07-14 10:20:00,70.27,70.32,70.02,70.19,32984.0,64.2864,64.3322,64.0577,64.2132,32984.0
2022-07-14 10:25:00,70.16,70.38,70.11,70.37,21180.0,64.1858,64.387,64.14,64.3779,21180.0
2022-07-14 10:30:00,70.35,70.39,70.16,70.2,34624.0,64.3596,64.3962,64.1858,64.2224,34624.0
2022-07-14 10:35:00,70.2,70.47,70.18,70.47,32709.0,64.2224,64.4694,64.2041,64.4694,32709.0
2022-07-14 10:40:00,70.46,70.48,70.35,70.44,43875.0,64.4602,64.4785,64.3596,64.4419,43875.0
2022-07-14 10:45:00,70.43,70.62,70.33,70.62,18826.0,64.4328,64.6066,64.3413,64.6066,18826.0
2022-07-14 10:50:00,70.65,70.66,70.51,70.65,24827.0,64.6341,64.6432,64.506,64.6341,24827.0
2022-07-14 10:55:00,70.63,70.63,70.35,70.39,25867.0,64.6158,64.6158,64.3596,64.3962,25867.0
2022-07-14 11:00:00,70.38,70.57,70.24,70.44,74159.0,64.387,64.5609,64.259,64.4419,74159.0
2022-07-14 11:05:00,70.42,70.64,70.41,70.59,38714.0,64.4236,64.6249,64.4145,64.5792,38714.0
2022-07-14 11:10:00,70.59,70.69,70.48,70.62,50065.0,64.5792,64.6707,64.4785,64.6066,50065.0
2022-07-14 11:15:00,70.62,70.63,70.49,70.55,31587.0,64.6066,64.6158,64.4877,64.5426,31587.0
2022-07-14 11:20:00,70.54,70.61,70.46,70.5,29114.0,64.5334,64.5975,64.4602,64.4968,29114.0
2022-07-14 11:25:00,70.5,70.61,70.44,70.6,21003.0,64.4968,64.5975,64.4419,64.5883,21003.0
2022-07-14 11:30:00,70.6,70.62,70.5,70.55,35553.0,64.5883,64.6066,64.4968,64.5426,35553.0
2022-07-14 11:35:00,70.55,70.57,70.42,70.48,21142.0,64.5426,64.5609,64.4236,64.4785,21142.0
2022-07-14 11:40:00,70.48,70.74,70.48,70.71,30297.0,64.4785,64.7164,64.4785,64.6889,30297.0
2022-07-14 11:45:00,70.72,70.73,70.65,70.71,31925.0,64.6981,64.7072,64.6341,64.6889,31925.0
2022-07-14 11:50:00,70.7,70.98,70.69,70.87,92664.0,64.6798,64.936,64.6707,64.8353,92664.0
2022-07-14 11:55:00,70.87,71.02,70.83,71.01,26191.0,64.8353,64.9726,64.7987,64.9634,26191.0
2022-07-14 12:00:00,71.02,71.06,70.98,70.99,15048.0,64.9726,65.0091,64.936,64.9451,15048.0
2022-07-14 12:05:00,70.98,71.04,70.74,70.75,20359.0,64.936,64.9908,64.7164,64.7255,20359.0
2022-07-14 12:10:00,70.74,70.96,70.74,70.96,12697.0,64.7164,64.9177,64.7164,64.9177,12697.0
2022-07-14 12:15:00,70.95,71.06,70.88,70.92,11938.0,64.9085,65.0091,64.8445,64.8811,11938.0
2022-07-14 12:20:00,70.93,70.98,70.87,70.89,11801.0,64.8902,64.936,64.8353,64.8536,11801.0
2022-07-14 12:25:00,70.89,70.92,70.78,70.84,40078.0,64.8536,64.8811,64.753,64.8079,40078.0
2022-07-14 12:30:00,70.84,70.92,70.83,70.87,12923.0,64.8079,64.8811,64.7987,64.8353,12923.0
2022-07-14 12:35:00,70.87,70.93,70.8,70.92,13819.0,64.8353,64.8902,64.7713,64.8811,13819.0
2022-07-14 12:40:00,70.94,70.94,70.85,70.9,11735.0,64.8994,64.8994,64.817,64.8628,11735.0
2022-07-14 12:45:00,70.9,70.91,70.68,70.68,18585.0,64.8628,64.8719,64.6615,64.6615,18585.0
2022-07-14 12:50:00,70.7,70.84,70.7,70.83,9109.0,64.6798,64.8079,64.6798,64.7987,9109.0
2022-07-14 12:55:00,70.83,70.83,70.7,70.76,9194.0,64.7987,64.7987,64.6798,64.7347,9194.0
2022-07-14 13:00:00,70.76,70.81,70.74,70.8,14793.0,64.7347,64.7804,64.7164,64.7713,14793.0
2022-07-14 13:05:00,70.8,70.84,70.74,70.84,10004.0,64.7713,64.8079,64.7164,64.8079,10004.0
2022-07-14 13:10:00,70.83,70.84,70.75,70.8,10106.0,64.7987,64.8079,64.7255,64.7713,10106.0
2022-07-14 13:15:00,70.81,71.06,70.8,71.05,20705.0,64.7804,65.0091,64.7713,65.0,20705.0
2022-07-14 13:20:00,71.06,71.09,71.02,71.03,10207.0,65.0091,65.0366,64.9726,64.9817,10207.0
2022-07-14 13:25:00,71.02,71.11,70.99,71.05,14390.0,64.9726,65.0549,64.9451,65.0,14390.0
2022-07-14 13:30:00,71.05,71.06,70.97,70.99,17978.0,65.0,65.0091,64.9268,64.9451,17978.0
2022-07-14 13:35:00,70.99,71.12,70.99,71.08,10614.0,64.9451,65.064,64.9451,65.0274,10614.0
2022-07-14 13:40:00,71.07,71.12,71.01,71.09,15400.0,65.0183,65.064,64.9634,65.0366,15400.0
2022-07-14 13:45:00,71.1,71.19,71.1,71.18,8285.0,65.0457,65.1281,65.0457,65.1189,8285.0
2022-07-14 13:50:00,71.2,71.25,71.13,71.2,16769.0,65.1372,65.183,65.0732,65.1372,16769.0
2022-07-14 13:55:00,71.21,71.35,71.21,71.33,13272.0,65.1464,65.2745,65.1464,65.2562,13272.0
2022-07-14 14:00:00,71.32,71.36,71.28,71.3,16331.0,65.247,65.2836,65.2104,65.2287,16331.0
2022-07-14 14:05:00,71.3,71.37,71.28,71.31,11976.0,65.2287,65.2927,65.2104,65.2379,11976.0
2022-07-14 14:10:00,71.31,71.31,71.2,71.25,16556.0,65.2379,65.2379,65.1372,65.183,16556.0
2022-07-14 14:15:00,71.25,71.46,71.24,71.45,12854.0,65.183,65.3751,65.1738,65.3659,12854.0
2022-07-14 14:20:00,71.45,71.57,71.45,71.51,16524.0,65.3659,65.4757,65.3659,65.4208,16524.0
2022-07-14 14:25:00,71.5,71.71,71.49,71.69,25885.0,65.4117,65.6038,65.4025,65.5855,25885.0
2022-07-14 14:30:00,71.68,71.71,71.53,71.55,27816.0,65.5764,65.6038,65.4391,65.4574,27816.0
2022-07-14 14:35:00,71.55,71.6,71.54,71.56,8503.0,65.4574,65.5032,65.4483,65.4666,8503.0
2022-07-14 14:40:00,71.56,71.57,71.38,71.41,17911.0,65.4666,65.4757,65.3019,65.3293,17911.0
2022-07-14 14:45:00,71.42,71.61,71.41,71.61,10665.0,65.3385,65.5123,65.3293,65.5123,10665.0
2022-07-14 14:50:00,71.62,71.62,71.48,71.51,21327.0,65.5215,65.5215,65.3934,65.4208,21327.0
2022-07-14 14:55:00,71.51,71.65,71.46,71.64,26807.0,65.4208,65.5489,65.3751,65.5398,26807.0
2022-07-14 15:00:00,71.65,71.67,71.57,71.6,17115.0,65.5489,65.5672,65.4757,65.5032,17115.0
2022-07-14 15:05:00,71.6,71.64,71.48,71.53,11965.0,65.5032,65.5398,65.3934,65.4391,11965.0
2022-07-14 15:10:00,71.53,71.69,71.51,71.69,13727.0,65.4391,65.5855,65.4208,65.5855,13727.0
2022-07-14 15:15:00,71.67,71.72,71.64,71.69,17372.0,65.5672,65.6129,65.5398,65.5855,17372.0
2022-07-14 15:20:00,71.7,71.82,71.7,71.79,20928.0,65.5946,65.7044,65.5946,65.677,20928.0
2022-07-14 15:25:00,71.78,71.88,71.77,71.84,35860.0,65.6678,65.7593,65.6587,65.7227,35860.0
2022-07-14 15:30:00,71.84,71.84,71.65,71.65,15277.0,65.7227,65.7227,65.5489,65.5489,15277.0
2022-07-14 15:35:00,71.63,71.77,71.62,71.75,31895.0,65.5306,65.6587,65.5215,65.6404,31895.0
2022-07-14 15:40:00,71.75,71.83,71.73,71.83,23981.0,65.6404,65.7136,65.6221,65.7136,23981.0
2022-07-14 15:45:00,71.84,71.87,71.74,71.77,36847.0,65.7227,65.7502,65.6312,65.6587,36847.0
2022-07-14 15:50:00,71.78,71.92,71.77,71.79,56766.0,65.6678,65.7959,65.6587,65.677,56766.0
2022-07-14 15:55:00,71.79,71.81,71.64,71.7,129510.0,65.677,65.6953,65.5398,65.5946,129510.0
2022-07-15 09:30:00,72.35,72.58,71.61,71.61,113670.0,66.1893,66.3997,65.5123,65.5123,113670.0
2022-07-15 09:35:00,71.64,71.8,71.15,71.36,11292.0,65.5398,65.6861,65.0915,65.2836,11292.0
2022-07-15 09:40:00,71.31,71.58,71.26,71.53,21516.0,65.2379,65.4849,65.1921,65.4391,21516.0
2022-07-15 09:45:00,71.54,71.85,71.45,71.77,21902.0,65.4483,65.7319,65.3659,65.6587,21902.0
2022-07-15 09:50:00,71.68,71.68,71.5,71.53,25434.0,65.5764,65.5764,65.4117,65.4391,25434.0
2022-07-15 09:55:00,71.56,71.64,71.38,71.5,10435.0,65.4666,65.5398,65.3019,65.4117,10435.0
2022-07-15 10:00:00,71.55,71.95,71.53,71.94,15162.0,65.4574,65.8234,65.4391,65.8142,15162.0
2022-07-15 10:05:00,71.95,72.11,71.85,72.04,16989.0,65.8234,65.9697,65.7319,65.9057,16989.0
2022-07-15 10:10:00,72.03,72.17,71.99,72.12,9295.0,65.8965,66.0246,65.86,65.9789,9295.0
2022-07-15 10:15:00,72.09,72.11,71.85,71.9,7590.0,65.9514,65.9697,65.7319,65.7776,7590.0
2022-07-15 10:20:00,71.88,71.99,71.77,71.95,10189.0,65.7593,65.86,65.6587,65.8234,10189.0
2022-07-15 10:25:00,71.95,72.19,71.91,72.17,10416.0,65.8234,66.0429,65.7868,66.0246,10416.0
2022-07-15 10:30:00,72.16,72.19,72.08,72.11,6520.0,66.0155,66.0429,65.9423,65.9697,6520.0
2022-07-15 10:35:00,72.12,72.14,71.96,71.98,8697.0,65.9789,65.9972,65.8325,65.8508,8697.0
2022-07-15 10:40:00,72.0,72.05,71.88,71.89,5813.0,65.8691,65.9148,65.7593,65.7685,5813.0
2022-07-15 10:45:00,71.85,72.04,71.84,71.84,9345.0,65.7319,65.9057,65.7227,65.7227,9345.0
2022-07-15 10:50:00,71.84,71.91,71.81,71.86,7470.0,65.7227,65.7868,65.6953,65.741,7470.0
2022-07-15 10:55:00,71.87,71.97,71.85,71.87,7653.0,65.7502,65.8417,65.7319,65.7502,7653.0
2022-07-15 11:00:00,71.83,71.88,71.79,71.81,4548.0,65.7136,65.7593,65.677,65.6953,4548.0
2022-07-15 11:05:00,71.83,71.92,71.81,71.92,5112.0,65.7136,65.7959,65.6953,65.7959,5112.0
2022-07-15 11:10:00,71.88,71.88,71.67,71.7,11732.0,65.7593,65.7593,65.5672,65.5946,11732.0
2022-07-15 11:15:00,71.71,71.79,71.68,71.76,6393.0,65.6038,65.677,65.5764,65.6495,6393.0
2022-07-15 11:20:00,71.77,71.86,71.71,71.74,7453.0,65.6587,65.741,65.6038,65.6312,7453.0
2022-07-15 11:25:00,71.74,71.81,71.73,71.73,5360.0,65.6312,65.6953,65.6221,65.6221,5360.0
2022-07-15 11:30:00,71.74,71.9,71.7,71.85,14915.0,65.6312,65.7776,65.5946,65.7319,14915.0
2022-07-15 11:35:00,71.85,71.92,71.82,71.89,15674.0,65.7319,65.7959,65.7044,65.7685,15674.0
2022-07-15 11:40:00,71.89,71.89,71.8,71.8,9269.0,65.7685,65.7685,65.6861,65.6861,9269.0
2022-07-15 11:45:00,71.86,71.9,71.84,71.86,6520.0,65.741,65.7776,65.7227,65.741,6520.0
2022-07-15 11:50:00,71.82,71.83,71.74,71.74,4584.0,65.7044,65.7136,65.6312,65.6312,4584.0
2022-07-15 11:55:00,71.71,71.71,71.64,71.68,6291.0,65.6038,65.6038,65.5398,65.5764,6291.0
2022-07-15 12:00:00,71.69,71.73,71.57,71.58,12622.0,65.5855,65.6221,65.4757,65.4849,12622.0
2022-07-15 12:05:00,71.58,71.71,71.58,71.66,4843.0,65.4849,65.6038,65.4849,65.5581,4843.0
2022-07-15 12:10:00,71.65,71.67,71.6,71.63,48594.0,65.5489,65.5672,65.5032,65.5306,48594.0
2022-07-15 12:15:00,71.63,71.9,71.63,71.9,6485.0,65.5306,65.7776,65.5306,65.7776,6485.0
2022-07-15 12:20:00,71.91,71.91,71.56,71.57,35203.0,65.7868,65.7868,65.4666,65.4757,35203.0
2022-07-15 12:25:00,71.56,71.69,71.55,71.69,13351.0,65.4666,65.5855,65.4574,65.5855,13351.0
2022-07-15 12:30:00,71.68,71.7,71.62,71.66,13034.0,65.5764,65.5946,65.5215,65.5581,13034.0
2022-07-15 12:35:00,71.68,71.69,71.56,71.56,13528.0,65.5764,65.5855,65.4666,65.4666,13528.0
2022-07-15 12:40:00,71.56,71.66,71.53,71.62,13508.0,65.4666,65.5581,65.4391,65.5215,13508.0
2022-07-15 12:45:00,71.62,71.7,71.59,71.63,15367.0,65.5215,65.5946,65.494,65.5306,15367.0
2022-07-15 12:50:00,71.64,71.66,71.54,71.59,13432.0,65.5398,65.5581,65.4483,65.494,13432.0
2022-07-15 12:55:00,71.61,71.61,71.54,71.56,12041.0,65.5123,65.5123,65.4483,65.4666,12041.0
2022-07-15 13:00:00,71.55,71.72,71.55,71.69,13963.0,65.4574,65.6129,65.4574,65.5855,13963.0
2022-07-15 13:05:00,71.69,71.73,71.66,71.71,10848.0,65.5855,65.6221,65.5581,65.6038,10848.0
2022-07-15 13:10:00,71.7,71.73,71.67,71.72,9563.0,65.5946,65.6221,65.5672,65.6129,9563.0
2022-07-15 13:15:00,71.73,71.79,71.73,71.73,5159.0,65.6221,65.677,65.6221,65.6221,5159.0
2022-07-15 13:20:00,71.73,71.74,71.66,71.71,8602.0,65.6221,65.6312,65.5581,65.6038,8602.0
2022-07-15 13:25:00,71.72,71.79,71.68,71.79,4853.0,65.6129,65.677,65.5764,65.677,4853.0
2022-07-15 13:30:00,71.78,71.79,71.73,71.79,4556.0,65.6678,65.677,65.6221,65.677,4556.0
2022-07-15 13:35:00,71.78,71.84,71.77,71.81,8322.0,65.6678,65.7227,65.6587,65.6953,8322.0
2022-07-15 13:40:00,71.82,71.82,71.74,71.75,6531.0,65.7044,65.7044,65.6312,65.6404,6531.0
2022-07-15 13:45:00,71.76,71.78,71.73,71.77,5301.0,65.6495,65.6678,65.6221,65.6587,5301.0
2022-07-15 13:50:00,71.76,71.77,71.6,71.6,7360.0,65.6495,65.6587,65.5032,65.5032,7360.0
2022-07-15 13:55:00,71.59,71.64,71.56,71.59,16146.0,65.494,65.5398,65.4666,65.494,16146.0
2022-07-15 14:00:00,71.57,71.61,71.55,71.61,4241.0,65.4757,65.5123,65.4574,65.5123,4241.0
2022-07-15 14:05:00,71.63,71.66,71.55,71.66,15629.0,65.5306,65.5581,65.4574,65.5581,15629.0
2022-07-15 14:10:00,71.69,71.71,71.63,71.7,5937.0,65.5855,65.6038,65.5306,65.5946,5937.0
2022-07-15 14:15:00,71.71,71.72,71.69,71.7,4074.0,65.6038,65.6129,65.5855,65.5946,4074.0
2022-07-15 14:20:00,71.7,71.75,71.68,71.73,6971.0,65.5946,65.6404,65.5764,65.6221,6971.0
2022-07-15 14:25:00,71.73,71.75,71.63,71.68,7249.0,65.6221,65.6404,65.5306,65.5764,7249.0
2022-07-15 14:30:00,71.7,71.72,71.68,71.69,5607.0,65.5946,65.6129,65.5764,65.5855,5607.0
2022-07-15 14:35:00,71.68,71.73,71.64,71.73,4168.0,65.5764,65.6221,65.5398,65.6221,4168.0
2022-07-15 14:40:00,71.72,71.76,71.72,71.76,4736.0,65.6129,65.6495,65.6129,65.6495,4736.0
2022-07-15 14:45:00,71.75,71.76,71.71,71.74,5458.0,65.6404,65.6495,65.6038,65.6312,5458.0
2022-07-15 14:50:00,71.74,71.79,71.7,71.78,10122.0,65.6312,65.677,65.5946,65.6678,10122.0
2022-07-15 14:55:00,71.81,71.9,71.79,71.89,14137.0,65.6953,65.7776,65.677,65.7685,14137.0
2022-07-15 15:00:00,71.87,71.96,71.85,71.95,19616.0,65.7502,65.8325,65.7319,65.8234,19616.0
2022-07-15 15:05:00,71.95,71.96,71.89,71.94,7532.0,65.8234,65.8325,65.7685,65.8142,7532.0
2022-07-15 15:10:00,71.95,72.02,71.94,71.98,9731.0,65.8234,65.8874,65.8142,65.8508,9731.0
2022-07-15 15:15:00,71.97,72.03,71.97,72.0,10407.0,65.8417,65.8965,65.8417,65.8691,10407.0
2022-07-15 15:20:00,72.0,72.05,72.0,72.05,10082.0,65.8691,65.9148,65.8691,65.9148,10082.0
2022-07-15 15:25:00,72.03,72.12,72.03,72.07,19649.0,65.8965,65.9789,65.8965,65.9331,19649.0
2022-07-15 15:30:00,72.08,72.08,71.98,72.03,18764.0,65.9423,65.9423,65.8508,65.8965,18764.0
2022-07-15 15:35:00,72.04,72.07,71.92,71.94,19342.0,65.9057,65.9331,65.7959,65.8142,19342.0
2022-07-15 15:40:00,71.93,72.06,71.89,72.04,20489.0,65.8051,65.924,65.7685,65.9057,20489.0
2022-07-15 15:45:00,72.03,72.05,71.98,71.98,27739.0,65.8965,65.9148,65.8508,65.8508,27739.0
2022-07-15 15:50:00,71.98,72.04,71.84,71.94,54518.0,65.8508,65.9057,65.7227,65.8142,54518.0
2022-07-15 15:55:00,71.95,72.02,71.89,71.99,153109.0,65.8234,65.8874,65.7685,65.86,153109.0
2022-07-18 09:30:00,72.71,73.51,72.71,73.33,65053.0,66.5186,67.2505,66.5186,67.0859,65053.0
2022-07-18 09:35:00,73.39,73.75,73.05,73.72,30205.0,67.1407,67.4701,66.8297,67.4426,30205.0
2022-07-18 09:40:00,73.71,73.85,73.42,73.72,33301.0,67.4335,67.5616,67.1682,67.4426,33301.0
2022-07-18 09:45:00,73.72,73.77,73.0,73.27,30375.0,67.4426,67.4884,66.784,67.031,30375.0
2022-07-18 09:50:00,73.29,73.38,73.0,73.05,9419.0,67.0493,67.1316,66.784,66.8297,9419.0
2022-07-18 09:55:00,73.03,73.17,72.9,72.96,9927.0,66.8114,66.9395,66.6925,66.7474,9927.0
2022-07-18 10:00:00,73.03,73.25,72.9,73.22,22305.0,66.8114,67.0127,66.6925,66.9852,22305.0
2022-07-18 10:05:00,73.21,73.3,73.06,73.12,12340.0,66.9761,67.0584,66.8388,66.8937,12340.0
2022-07-18 10:10:00,73.06,73.15,72.89,73.12,16873.0,66.8388,66.9212,66.6833,66.8937,16873.0
2022-07-18 10:15:00,73.1,73.42,73.06,73.37,20421.0,66.8754,67.1682,66.8388,67.1224,20421.0
2022-07-18 10:20:00,73.36,73.43,73.33,73.39,9828.0,67.1133,67.1773,67.0859,67.1407,9828.0
2022-07-18 10:25:00,73.42,73.42,73.27,73.39,13396.0,67.1682,67.1682,67.031,67.1407,13396.0
2022-07-18 10:30:00,73.37,73.45,73.26,73.35,16091.0,67.1224,67.1956,67.0218,67.1041,16091.0
2022-07-18 10:35:00,73.37,73.46,73.29,73.36,17133.0,67.1224,67.2048,67.0493,67.1133,17133.0
2022-07-18 10:40:00,73.39,73.49,73.34,73.45,7635.0,67.1407,67.2322,67.095,67.1956,7635.0
2022-07-18 10:45:00,73.47,73.47,73.31,73.36,8014.0,67.2139,67.2139,67.0676,67.1133,8014.0
2022-07-18 10:50:00,73.37,73.46,73.34,73.45,9468.0,67.1224,67.2048,67.095,67.1956,9468.0
2022-07-18 10:55:00,73.47,73.5,73.38,73.44,15416.0,67.2139,67.2414,67.1316,67.1865,15416.0
2022-07-18 11:00:00,73.44,73.44,73.26,73.35,19636.0,67.1865,67.1865,67.0218,67.1041,19636.0
2022-07-18 11:05:00,73.36,73.36,72.95,72.95,19096.0,67.1133,67.1133,66.7382,66.7382,19096.0
2022-07-18 11:10:00,72.94,73.15,72.91,73.15,21242.0,66.7291,66.9212,66.7016,66.9212,21242.0
2022-07-18 11:15:00,73.14,73.17,73.03,73.17,7107.0,66.912,66.9395,66.8114,66.9395,7107.0
2022-07-18 11:20:00,73.17,73.18,73.01,73.1,4525.0,66.9395,66.9486,66.7931,66.8754,4525.0
2022-07-18 11:25:00,73.1,73.13,73.02,73.06,8396.0,66.8754,66.9029,66.8022,66.8388,8396.0
2022-07-18 11:30:00,73.05,73.18,73.05,73.14,7408.0,66.8297,66.9486,66.8297,66.912,7408.0
2022-07-18 11:35:00,73.13,73.26,73.1,73.24,11052.0,66.9029,67.0218,66.8754,67.0035,11052.0
2022-07-18 11:40:00,73.25,73.42,73.21,73.4,8351.0,67.0127,67.1682,66.9761,67.1499,8351.0
2022-07-18 11:45:00,73.4,73.41,73.11,73.13,7321.0,67.1499,67.159,66.8846,66.9029,7321.0
2022-07-18 11:50:00,73.14,73.21,73.12,73.13,7582.0,66.912,66.9761,66.8937,66.9029,7582.0
2022-07-18 11:55:00,73.12,73.17,73.09,73.17,7124.0,66.8937,66.9395,66.8663,66.9395,7124.0
2022-07-18 12:00:00,73.2,73.24,73.16,73.23,4941.0,66.9669,67.0035,66.9303,66.9944,4941.0
2022-07-18 12:05:00,73.22,73.25,73.13,73.18,7482.0,66.9852,67.0127,66.9029,66.9486,7482.0
2022-07-18 12:10:00,73.19,73.29,73.19,73.27,5986.0,66.9578,67.0493,66.9578,67.031,5986.0
2022-07-18 12:15:00,73.27,73.29,73.16,73.19,6001.0,67.031,67.0493,66.9303,66.9578,6001.0
2022-07-18 12:20:00,73.18,73.22,73.15,73.22,6213.0,66.9486,66.9852,66.9212,66.9852,6213.0
2022-07-18 12:25:00,73.2,73.21,73.13,73.13,7578.0,66.9669,66.9761,66.9029,66.9029,7578.0
2022-07-18 12:30:00,73.14,73.19,73.11,73.16,5170.0,66.912,66.9578,66.8846,66.9303,5170.0
2022-07-18 12:35:00,73.15,73.2,73.13,73.19,4364.0,66.9212,66.9669,66.9029,66.9578,4364.0
2022-07-18 12:40:00,73.2,73.2,73.13,73.13,5255.0,66.9669,66.9669,66.9029,66.9029,5255.0
2022-07-18 12:45:00,73.12,73.16,73.08,73.15,4823.0,66.8937,66.9303,66.8571,66.9212,4823.0
2022-07-18 12:50:00,73.15,73.16,73.12,73.13,5817.0,66.9212,66.9303,66.8937,66.9029,5817.0
2022-07-18 12:55:00,73.11,73.11,72.96,73.06,8780.0,66.8846,66.8846,66.7474,66.8388,8780.0
2022-07-18 13:00:00,73.05,73.09,73.03,73.09,5869.0,66.8297,66.8663,66.8114,66.8663,5869.0
2022-07-18 13:05:00,73.11,73.13,73.06,73.1,13883.0,66.8846,66.9029,66.8388,66.8754,13883.0
2022-07-18 13:10:00,73.11,73.18,73.11,73.17,12122.0,66.8846,66.9486,66.8846,66.9395,12122.0
2022-07-18 13:15:00,73.17,73.18,73.05,73.08,10519.0,66.9395,66.9486,66.8297,66.8571,10519.0
2022-07-18 13:20:00,73.07,73.23,73.05,73.22,14504.0,66.848,66.9944,66.8297,66.9852,14504.0
2022-07-18 13:25:00,73.21,73.27,73.19,73.25,8992.0,66.9761,67.031,66.9578,67.0127,8992.0
2022-07-18 13:30:00,73.25,73.25,73.12,73.13,7013.0,67.0127,67.0127,66.8937,66.9029,7013.0
2022-07-18 13:35:00,73.14,73.16,73.08,73.15,12742.0,66.912,66.9303,66.8571,66.9212,12742.0
2022-07-18 13:40:00,73.16,73.17,73.08,73.11,10704.0,66.9303,66.9395,66.8571,66.8846,10704.0
2022-07-18 13:45:00,73.11,73.13,73.04,73.08,8619.0,66.8846,66.9029,66.8205,66.8571,8619.0
2022-07-18 13:50:00,73.08,73.27,73.08,73.27,14006.0,66.8571,67.031,66.8571,67.031,14006.0
2022-07-18 13:55:00,73.28,73.29,73.02,73.02,11090.0,67.0401,67.0493,66.8022,66.8022,11090.0
2022-07-18 14:00:00,73.01,73.1,73.01,73.09,7070.0,66.7931,66.8754,66.7931,66.8663,7070.0
2022-07-18 14:05:00,73.1,73.16,73.03,73.16,10434.0,66.8754,66.9303,66.8114,66.9303,10434.0
2022-07-18 14:10:00,73.15,73.16,73.04,73.12,10986.0,66.9212,66.9303,66.8205,66.8937,10986.0
2022-07-18 14:15:00,73.12,73.19,73.11,73.16,14269.0,66.8937,66.9578,66.8846,66.9303,14269.0
2022-07-18 14:20:00,73.17,73.2,73.09,73.11,15054.0,66.9395,66.9669,66.8663,66.8846,15054.0
2022-07-18 14:25:00,73.11,73.11,72.97,72.98,8748.0,66.8846,66.8846,66.7565,66.7657,8748.0
2022-07-18 14:30:00,72.97,73.16,72.96,73.16,27753.0,66.7565,66.9303,66.7474,66.9303,27753.0
2022-07-18 14:35:00,73.16,73.26,73.15,73.22,14689.0,66.9303,67.0218,66.9212,66.9852,14689.0
2022-07-18 14:40:00,73.22,73.23,73.05,73.07,10845.0,66.9852,66.9944,66.8297,66.848,10845.0
2022-07-18 14:45:00,73.08,73.13,73.06,73.06,6530.0,66.8571,66.9029,66.8388,66.8388,6530.0
2022-07-18 14:50:00,73.04,73.08,73.01,73.07,9362.0,66.8205,66.8571,66.7931,66.848,9362.0
2022-07-18 14:55:00,73.06,73.09,72.99,73.04,9357.0,66.8388,66.8663,66.7748,66.8205,9357.0
2022-07-18 15:00:00,73.02,73.17,73.02,73.11,14681.0,66.8022,66.9395,66.8022,66.8846,14681.0
2022-07-18 15:05:00,73.11,73.19,73.11,73.19,9918.0,66.8846,66.9578,66.8846,66.9578,9918.0
2022-07-18 15:10:00,73.18,73.18,73.04,73.09,19690.0,66.9486,66.9486,66.8205,66.8663,19690.0
2022-07-18 15:15:00,73.09,73.23,73.09,73.23,13034.0,66.8663,66.9944,66.8663,66.9944,13034.0
2022-07-18 15:20:00,73.21,73.27,73.1,73.11,49363.0,66.9761,67.031,66.8754,66.8846,49363.0
2022-07-18 15:25:00,73.08,73.1,72.86,72.88,17325.0,66.8571,66.8754,66.6559,66.6742,17325.0
2022-07-18 15:30:00,72.87,72.87,72.72,72.73,12542.0,66.665,66.665,66.5278,66.5369,12542.0
2022-07-18 15:35:00,72.73,72.74,72.51,72.53,17080.0,66.5369,66.5461,66.3357,66.354,17080.0
2022-07-18 15:40:00,72.53,72.59,72.48,72.53,19852.0,66.354,66.4089,66.3082,66.354,19852.0
2022-07-18 15:45:00,72.5,72.5,72.36,72.37,30578.0,66.3265,66.3265,66.1984,66.2076,30578.0
2022-07-18 15:50:00,72.35,72.59,72.35,72.58,40472.0,66.1893,66.4089,66.1893,66.3997,40472.0
2022-07-18 15:55:00,72.58,72.64,72.52,72.52,117468.0,66.3997,66.4546,66.3448,66.3448,117468.0
2022-07-19 09:30:00,72.95,73.22,72.65,73.04,58736.0,66.7382,66.9852,66.4638,66.8205,58736.0
2022-07-19 09:35:00,73.05,73.37,73.01,73.29,11379.0,66.8297,67.1224,66.7931,67.0493,11379.0
2022-07-19 09:40:00,73.31,73.55,73.29,73.34,13399.0,67.0676,67.2871,67.0493,67.095,13399.0
2022-07-19 09:45:00,73.37,73.47,73.25,73.47,17652.0,67.1224,67.2139,67.0127,67.2139,17652.0
2022-07-19 09:50:00,73.53,73.89,73.52,73.62,17631.0,67.2688,67.5982,67.2597,67.3512,17631.0
2022-07-19 09:55:00,73.65,73.65,73.42,73.53,5527.0,67.3786,67.3786,67.1682,67.2688,5527.0
2022-07-19 10:00:00,73.5,73.53,73.37,73.42,16049.0,67.2414,67.2688,67.1224,67.1682,16049.0
2022-07-19 10:05:00,73.36,73.44,73.3,73.33,11243.0,67.1133,67.1865,67.0584,67.0859,11243.0
2022-07-19 10:10:00,73.37,73.52,73.37,73.42,8891.0,67.1224,67.2597,67.1224,67.1682,8891.0
2022-07-19 10:15:00,73.41,73.59,73.35,73.48,16560.0,67.159,67.3237,67.1041,67.2231,16560.0
2022-07-19 10:20:00,73.49,73.67,73.46,73.57,39234.0,67.2322,67.3969,67.2048,67.3054,39234.0
2022-07-19 10:25:00,73.55,73.65,73.55,73.6,13261.0,67.2871,67.3786,67.2871,67.3329,13261.0
2022-07-19 10:30:00,73.56,73.63,73.5,73.52,7060.0,67.2963,67.3603,67.2414,67.2597,7060.0
2022-07-19 10:35:00,73.52,73.52,73.36,73.37,6095.0,67.2597,67.2597,67.1133,67.1224,6095.0
2022-07-19 10:40:00,73.4,73.42,73.2,73.33,7728.0,67.1499,67.1682,66.9669,67.0859,7728.0
2022-07-19 10:45:00,73.32,73.35,73.26,73.33,5334.0,67.0767,67.1041,67.0218,67.0859,5334.0
2022-07-19 10:50:00,73.35,73.47,73.35,73.42,6223.0,67.1041,67.2139,67.1041,67.1682,6223.0
2022-07-19 10:55:00,73.4,73.41,73.26,73.31,7410.0,67.1499,67.159,67.0218,67.0676,7410.0
2022-07-19 11:00:00,73.33,73.36,73.23,73.26,13100.0,67.0859,67.1133,66.9944,67.0218,13100.0
2022-07-19 11:05:00,73.26,73.41,73.23,73.41,14027.0,67.0218,67.159,66.9944,67.159,14027.0
2022-07-19 11:10:00,73.43,73.45,73.35,73.44,8672.0,67.1773,67.1956,67.1041,67.1865,8672.0
2022-07-19 11:15:00,73.41,73.45,73.29,73.32,11310.0,67.159,67.1956,67.0493,67.0767,11310.0
2022-07-19 11:20:00,73.31,73.32,73.22,73.22,12933.0,67.0676,67.0767,66.9852,66.9852,12933.0
2022-07-19 11:25:00,73.21,73.28,73.16,73.25,15403.0,66.9761,67.0401,66.9303,67.0127,15403.0
2022-07-19 11:30:00,73.28,73.37,73.27,73.35,33575.0,67.0401,67.1224,67.031,67.1041,33575.0
2022-07-19 11:35:00,73.34,73.41,73.26,73.36,34213.0,67.095,67.159,67.0218,67.1133,34213.0
2022-07-19 11:40:00,73.34,73.34,73.21,73.25,7012.0,67.095,67.095,66.9761,67.0127,7012.0
2022-07-19 11:45:00,73.23,73.29,73.16,73.23,9174.0,66.9944,67.0493,66.9303,66.9944,9174.0
2022-07-19 11:50:00,73.24,73.31,73.23,73.23,5821.0,67.0035,67.0676,66.9944,66.9944,5821.0
2022-07-19 11:55:00,73.19,73.46,73.19,73.45,15104.0,66.9578,67.2048,66.9578,67.1956,15104.0
2022-07-19 12:00:00,73.44,73.44,73.24,73.27,8706.0,67.1865,67.1865,67.0035,67.031,8706.0
2022-07-19 12:05:00,73.29,73.29,73.13,73.16,18614.0,67.0493,67.0493,66.9029,66.9303,18614.0
2022-07-19 12:10:00,73.18,73.29,73.17,73.22,6699.0,66.9486,67.0493,66.9395,66.9852,6699.0
2022-07-19 12:15:00,73.23,73.28,73.16,73.23,11828.0,66.9944,67.0401,66.9303,66.9944,11828.0
2022-07-19 12:20:00,73.26,73.32,73.22,73.32,6059.0,67.0218,67.0767,66.9852,67.0767,6059.0
2022-07-19 12:25:00,73.32,73.38,73.27,73.3,8783.0,67.0767,67.1316,67.031,67.0584,8783.0
2022-07-19 12:30:00,73.28,73.38,73.28,73.38,6188.0,67.0401,67.1316,67.0401,67.1316,6188.0
2022-07-19 12:35:00,73.4,73.44,73.36,73.41,7002.0,67.1499,67.1865,67.1133,67.159,7002.0
2022-07-19 12:40:00,73.42,73.49,73.4,73.4,5509.0,67.1682,67.2322,67.1499,67.1499,5509.0
2022-07-19 12:45:00,73.39,73.47,73.39,73.46,4491.0,67.1407,67.2139,67.1407,67.2048,4491.0
2022-07-19 12:50:00,73.46,73.46,73.4,73.41,4257.0,67.2048,67.2048,67.1499,67.159,4257.0
2022-07-19 12:55:00,73.39,73.39,73.33,73.34,2265.0,67.1407,67.1407,67.0859,67.095,2265.0
2022-07-19 13:00:00,73.37,73.42,73.37,73.41,5494.0,67.1224,67.1682,67.1224,67.159,5494.0
2022-07-19 13:05:00,73.39,73.39,73.32,73.37,2673.0,67.1407,67.1407,67.0767,67.1224,2673.0
2022-07-19 13:10:00,73.38,73.4,73.35,73.36,3048.0,67.1316,67.1499,67.1041,67.1133,3048.0
2022-07-19 13:15:00,73.36,73.41,73.32,73.32,15993.0,67.1133,67.159,67.0767,67.0767,15993.0
2022-07-19 13:20:00,73.31,73.36,73.3,73.33,4247.0,67.0676,67.1133,67.0584,67.0859,4247.0
2022-07-19 13:25:00,73.34,73.38,73.31,73.31,4029.0,67.095,67.1316,67.0676,67.0676,4029.0
2022-07-19 13:30:00,73.33,73.39,73.33,73.36,3634.0,67.0859,67.1407,67.0859,67.1133,3634.0
2022-07-19 13:35:00,73.36,73.44,73.36,73.42,3934.0,67.1133,67.1865,67.1133,67.1682,3934.0
2022-07-19 13:40:00,73.48,73.53,73.44,73.48,5424.0,67.2231,67.2688,67.1865,67.2231,5424.0
2022-07-19 13:45:00,73.47,73.48,73.42,73.45,3300.0,67.2139,67.2231,67.1682,67.1956,3300.0
2022-07-19 13:50:00,73.45,73.46,73.38,73.39,2777.0,67.1956,67.2048,67.1316,67.1407,2777.0
2022-07-19 13:55:00,73.38,73.51,73.38,73.46,9284.0,67.1316,67.2505,67.1316,67.2048,9284.0
2022-07-19 14:00:00,73.47,73.54,73.47,73.5,6577.0,67.2139,67.278,67.2139,67.2414,6577.0
2022-07-19 14:05:00,73.49,73.59,73.46,73.59,14014.0,67.2322,67.3237,67.2048,67.3237,14014.0
2022-07-19 14:10:00,73.57,73.58,73.47,73.5,11413.0,67.3054,67.3146,67.2139,67.2414,11413.0
2022-07-19 14:15:00,73.51,73.57,73.44,73.56,13097.0,67.2505,67.3054,67.1865,67.2963,13097.0
2022-07-19 14:20:00,73.56,73.56,73.52,73.55,6479.0,67.2963,67.2963,67.2597,67.2871,6479.0
2022-07-19 14:25:00,73.58,73.58,73.49,73.51,5844.0,67.3146,67.3146,67.2322,67.2505,5844.0
2022-07-19 14:30:00,73.5,73.66,73.5,73.62,6717.0,67.2414,67.3878,67.2414,67.3512,6717.0
2022-07-19 14:35:00,73.64,73.69,73.62,73.62,3481.0,67.3695,67.4152,67.3512,67.3512,3481.0
2022-07-19 14:40:00,73.63,73.63,73.56,73.62,4849.0,67.3603,67.3603,67.2963,67.3512,4849.0
2022-07-19 14:45:00,73.6,73.6,73.49,73.5,3396.0,67.3329,67.3329,67.2322,67.2414,3396.0
2022-07-19 14:50:00,73.5,73.54,73.47,73.54,3751.0,67.2414,67.278,67.2139,67.278,3751.0
2022-07-19 14:55:00,73.55,73.56,73.49,73.52,7249.0,67.2871,67.2963,67.2322,67.2597,7249.0
2022-07-19 15:00:00,73.5,73.52,73.43,73.51,6096.0,67.2414,67.2597,67.1773,67.2505,6096.0
2022-07-19 15:05:00,73.49,73.56,73.49,73.54,4656.0,67.2322,67.2963,67.2322,67.278,4656.0
2022-07-19 15:10:00,73.54,73.61,73.54,73.58,8979.0,67.278,67.342,67.278,67.3146,8979.0
2022-07-19 15:15:00,73.58,73.61,73.53,73.58,7023.0,67.3146,67.342,67.2688,67.3146,7023.0
2022-07-19 15:20:00,73.58,73.68,73.58,73.67,9277.0,67.3146,67.406,67.3146,67.3969,9277.0
2022-07-19 15:25:00,73.67,73.83,73.65,73.72,61891.0,67.3969,67.5433,67.3786,67.4426,61891.0
2022-07-19 15:30:00,73.75,73.83,73.71,73.73,14857.0,67.4701,67.5433,67.4335,67.4518,14857.0
2022-07-19 15:35:00,73.74,73.87,73.74,73.86,12306.0,67.4609,67.5799,67.4609,67.5707,12306.0
2022-07-19 15:40:00,73.85,74.03,73.85,74.01,23461.0,67.5616,67.7262,67.5616,67.7079,23461.0
2022-07-19 15:45:00,74.0,74.01,73.93,73.93,30275.0,67.6988,67.7079,67.6348,67.6348,30275.0
2022-07-19 15:50:00,73.94,73.98,73.79,73.82,39748.0,67.6439,67.6805,67.5067,67.5341,39748.0
2022-07-19 15:55:00,73.83,73.87,73.69,73.76,139503.0,67.5433,67.5799,67.4152,67.4792,139503.0
2022-07-20 09:30:00,73.25,73.37,72.83,73.34,54635.0,67.0127,67.1224,66.6284,67.095,54635.0
2022-07-20 09:35:00,73.3,73.72,73.27,73.7,12547.0,67.0584,67.4426,67.031,67.4243,12547.0
2022-07-20 09:40:00,73.66,73.72,73.46,73.53,30994.0,67.3878,67.4426,67.2048,67.2688,30994.0
2022-07-20 09:45:00,73.54,73.66,73.35,73.61,25816.0,67.278,67.3878,67.1041,67.342,25816.0
2022-07-20 09:50:00,73.58,73.99,73.54,73.83,21762.0,67.3146,67.6897,67.278,67.5433,21762.0
2022-07-20 09:55:00,73.84,74.1,73.84,74.01,16650.0,67.5524,67.7903,67.5524,67.7079,16650.0
2022-07-20 10:00:00,74.01,74.02,73.63,73.77,16308.0,67.7079,67.7171,67.3603,67.4884,16308.0
2022-07-20 10:05:00,73.85,73.85,73.57,73.61,12544.0,67.5616,67.5616,67.3054,67.342,12544.0
2022-07-20 10:10:00,73.65,73.83,73.54,73.63,10394.0,67.3786,67.5433,67.278,67.3603,10394.0
2022-07-20 10:15:00,73.63,73.72,73.59,73.68,7835.0,67.3603,67.4426,67.3237,67.406,7835.0
2022-07-20 10:20:00,73.68,73.76,73.65,73.76,11397.0,67.406,67.4792,67.3786,67.4792,11397.0
2022-07-20 10:25:00,73.76,73.88,73.71,73.85,8799.0,67.4792,67.589,67.4335,67.5616,8799.0
2022-07-20 10:30:00,73.81,74.01,73.76,74.01,10742.0,67.525,67.7079,67.4792,67.7079,10742.0
2022-07-20 10:35:00,74.02,74.21,74.01,74.12,15103.0,67.7171,67.8909,67.7079,67.8086,15103.0
2022-07-20 10:40:00,74.13,74.19,73.99,74.19,15038.0,67.8177,67.8726,67.6897,67.8726,15038.0
2022-07-20 10:45:00,74.21,74.3,74.13,74.29,10883.0,67.8909,67.9733,67.8177,67.9641,10883.0
2022-07-20 10:50:00,74.26,74.4,74.21,74.38,13224.0,67.9367,68.0647,67.8909,68.0464,13224.0
2022-07-20 10:55:00,74.39,74.56,74.39,74.52,26486.0,68.0556,68.2111,68.0556,68.1745,26486.0
2022-07-20 11:00:00,74.5,74.54,74.39,74.54,13250.0,68.1562,68.1928,68.0556,68.1928,13250.0
2022-07-20 11:05:00,74.55,74.6,74.38,74.57,13943.0,68.202,68.2477,68.0464,68.2203,13943.0
2022-07-20 11:10:00,74.57,74.63,74.55,74.62,11330.0,68.2203,68.2752,68.202,68.266,11330.0
2022-07-20 11:15:00,74.59,74.63,74.56,74.61,13291.0,68.2386,68.2752,68.2111,68.2569,13291.0
2022-07-20 11:20:00,74.63,74.63,74.47,74.47,13354.0,68.2752,68.2752,68.1288,68.1288,13354.0
2022-07-20 11:25:00,74.41,74.46,74.25,74.36,11513.0,68.0739,68.1196,67.9275,68.0281,11513.0
2022-07-20 11:30:00,74.35,74.46,74.34,74.42,11559.0,68.019,68.1196,68.0098,68.083,11559.0
2022-07-20 11:35:00,74.41,74.45,74.26,74.38,15047.0,68.0739,68.1105,67.9367,68.0464,15047.0
2022-07-20 11:40:00,74.35,74.46,74.3,74.43,6861.0,68.019,68.1196,67.9733,68.0922,6861.0
2022-07-20 11:45:00,74.45,74.52,74.42,74.47,4417.0,68.1105,68.1745,68.083,68.1288,4417.0
2022-07-20 11:50:00,74.46,74.53,74.44,74.51,12283.0,68.1196,68.1837,68.1013,68.1654,12283.0
2022-07-20 11:55:00,74.52,74.61,74.47,74.51,8361.0,68.1745,68.2569,68.1288,68.1654,8361.0
2022-07-20 12:00:00,74.49,74.49,74.44,74.44,17824.0,68.1471,68.1471,68.1013,68.1013,17824.0
2022-07-20 12:05:00,74.42,74.53,74.41,74.52,15551.0,68.083,68.1837,68.0739,68.1745,15551.0
2022-07-20 12:10:00,74.55,74.57,74.49,74.5,9116.0,68.202,68.2203,68.1471,68.1562,9116.0
2022-07-20 12:15:00,74.5,74.54,74.43,74.48,8649.0,68.1562,68.1928,68.0922,68.1379,8649.0
2022-07-20 12:20:00,74.48,74.52,74.45,74.48,7590.0,68.1379,68.1745,68.1105,68.1379,7590.0
2022-07-20 12:25:00,74.47,74.53,74.4,74.4,6780.0,68.1288,68.1837,68.0647,68.0647,6780.0
2022-07-20 12:30:00,74.4,74.45,74.4,74.45,6161.0,68.0647,68.1105,68.0647,68.1105,6161.0
2022-07-20 12:35:00,74.5,74.51,74.41,74.44,7000.0,68.1562,68.1654,68.0739,68.1013,7000.0
2022-07-20 12:40:00,74.44,74.47,74.25,74.29,10860.0,68.1013,68.1288,67.9275,67.9641,10860.0
2022-07-20 12:45:00,74.28,74.3,74.16,74.22,7984.0,67.955,67.9733,67.8452,67.9001,7984.0
2022-07-20 12:50:00,74.25,74.37,74.23,74.34,5631.0,67.9275,68.0373,67.9092,68.0098,5631.0
2022-07-20 12:55:00,74.35,74.48,74.31,74.43,5115.0,68.019,68.1379,67.9824,68.0922,5115.0
2022-07-20 13:00:00,74.42,74.44,74.23,74.27,10530.0,68.083,68.1013,67.9092,67.9458,10530.0
2022-07-20 13:05:00,74.28,74.38,74.22,74.28,8145.0,67.955,68.0464,67.9001,67.955,8145.0
2022-07-20 13:10:00,74.24,74.28,74.13,74.25,5554.0,67.9184,67.955,67.8177,67.9275,5554.0
2022-07-20 13:15:00,74.23,74.43,74.22,74.43,5600.0,67.9092,68.0922,67.9001,68.0922,5600.0
2022-07-20 13:20:00,74.42,74.44,74.22,74.27,19105.0,68.083,68.1013,67.9001,67.9458,19105.0
2022-07-20 13:25:00,74.24,74.37,74.23,74.36,9547.0,67.9184,68.0373,67.9092,68.0281,9547.0
2022-07-20 13:30:00,74.35,74.44,74.31,74.42,8050.0,68.019,68.1013,67.9824,68.083,8050.0
2022-07-20 13:35:00,74.42,74.42,74.31,74.34,3842.0,68.083,68.083,67.9824,68.0098,3842.0
2022-07-20 13:40:00,74.34,74.37,74.25,74.29,12104.0,68.0098,68.0373,67.9275,67.9641,12104.0
2022-07-20 13:45:00,74.28,74.31,74.12,74.12,10649.0,67.955,67.9824,67.8086,67.8086,10649.0
2022-07-20 13:50:00,74.1,74.15,74.01,74.04,10147.0,67.7903,67.836,67.7079,67.7354,10147.0
2022-07-20 13:55:00,74.03,74.05,73.93,74.02,8137.0,67.7262,67.7445,67.6348,67.7171,8137.0
2022-07-20 14:00:00,74.03,74.1,73.99,74.03,10212.0,67.7262,67.7903,67.6897,67.7262,10212.0
2022-07-20 14:05:00,74.05,74.07,73.88,73.94,33897.0,67.7445,67.7628,67.589,67.6439,33897.0
2022-07-20 14:10:00,73.93,74.0,73.83,73.92,9602.0,67.6348,67.6988,67.5433,67.6256,9602.0
2022-07-20 14:15:00,73.93,74.01,73.9,74.0,8153.0,67.6348,67.7079,67.6073,67.6988,8153.0
2022-07-20 14:20:00,74.0,74.12,74.0,74.1,12125.0,67.6988,67.8086,67.6988,67.7903,12125.0
2022-07-20 14:25:00,74.12,74.23,74.1,74.23,8746.0,67.8086,67.9092,67.7903,67.9092,8746.0
2022-07-20 14:30:00,74.23,74.27,74.14,74.24,8883.0,67.9092,67.9458,67.8269,67.9184,8883.0
2022-07-20 14:35:00,74.22,74.33,74.2,74.31,6596.0,67.9001,68.0007,67.8818,67.9824,6596.0
2022-07-20 14:40:00,74.31,74.33,74.26,74.29,8655.0,67.9824,68.0007,67.9367,67.9641,8655.0
2022-07-20 14:45:00,74.29,74.4,74.29,74.35,7081.0,67.9641,68.0647,67.9641,68.019,7081.0
2022-07-20 14:50:00,74.35,74.35,74.2,74.2,8356.0,68.019,68.019,67.8818,67.8818,8356.0
2022-07-20 14:55:00,74.21,74.34,74.12,74.32,6916.0,67.8909,68.0098,67.8086,67.9916,6916.0
2022-07-20 15:00:00,74.33,74.48,74.29,74.48,9187.0,68.0007,68.1379,67.9641,68.1379,9187.0
2022-07-20 15:05:00,74.48,74.52,74.42,74.45,7112.0,68.1379,68.1745,68.083,68.1105,7112.0
2022-07-20 15:10:00,74.45,74.52,74.44,74.48,7029.0,68.1105,68.1745,68.1013,68.1379,7029.0
2022-07-20 15:15:00,74.48,74.58,74.46,74.56,9524.0,68.1379,68.2294,68.1196,68.2111,9524.0
2022-07-20 15:20:00,74.54,74.56,74.48,74.5,9416.0,68.1928,68.2111,68.1379,68.1562,9416.0
2022-07-20 15:25:00,74.5,74.63,74.5,74.58,20755.0,68.1562,68.2752,68.1562,68.2294,20755.0
2022-07-20 15:30:00,74.58,74.59,74.45,74.47,33407.0,68.2294,68.2386,68.1105,68.1288,33407.0
2022-07-20 15:35:00,74.47,74.57,74.47,74.53,23793.0,68.1288,68.2203,68.1288,68.1837,23793.0
2022-07-20 15:40:00,74.54,74.68,74.52,74.67,21608.0,68.1928,68.3209,68.1745,68.3117,21608.0
2022-07-20 15:45:00,74.66,74.75,74.59,74.69,27695.0,68.3026,68.3849,68.2386,68.33,27695.0
2022-07-20 15:50:00,74.68,74.75,74.56,74.57,58435.0,68.3209,68.3849,68.2111,68.2203,58435.0
2022-07-20 15:55:00,74.57,74.68,74.52,74.53,137714.0,68.2203,68.3209,68.1745,68.1837,137714.0
2022-07-21 09:30:00,74.01,74.25,73.78,73.94,55740.0,67.7079,67.9275,67.4975,67.6439,55740.0
2022-07-21 09:35:00,73.87,74.16,73.87,73.88,27220.0,67.5799,67.8452,67.5799,67.589,27220.0
2022-07-21 09:40:00,73.94,74.06,73.76,73.77,7027.0,67.6439,67.7537,67.4792,67.4884,7027.0
2022-07-21 09:45:00,73.75,73.98,73.67,73.69,6094.0,67.4701,67.6805,67.3969,67.4152,6094.0
2022-07-21 09:50:00,73.66,74.04,73.6,74.04,7926.0,67.3878,67.7354,67.3329,67.7354,7926.0
2022-07-21 09:55:00,74.08,74.31,74.07,74.09,7350.0,67.772,67.9824,67.7628,67.7811,7350.0
2022-07-21 10:00:00,74.15,74.21,73.73,73.73,8630.0,67.836,67.8909,67.4518,67.4518,8630.0
2022-07-21 10:05:00,73.73,73.97,73.7,73.87,15463.0,67.4518,67.6714,67.4243,67.5799,15463.0
2022-07-21 10:10:00,73.84,73.89,73.39,73.43,8398.0,67.5524,67.5982,67.1407,67.1773,8398.0
2022-07-21 10:15:00,73.43,73.62,73.41,73.58,10543.0,67.1773,67.3512,67.159,67.3146,10543.0
2022-07-21 10:20:00,73.64,73.67,73.42,73.48,7646.0,67.3695,67.3969,67.1682,67.2231,7646.0
2022-07-21 10:25:00,73.48,73.5,73.39,73.41,6145.0,67.2231,67.2414,67.1407,67.159,6145.0
2022-07-21 10:30:00,73.43,73.61,73.38,73.57,10635.0,67.1773,67.342,67.1316,67.3054,10635.0
2022-07-21 10:35:00,73.53,73.6,73.49,73.58,6801.0,67.2688,67.3329,67.2322,67.3146,6801.0
2022-07-21 10:40:00,73.7,73.71,73.58,73.69,5270.0,67.4243,67.4335,67.3146,67.4152,5270.0
2022-07-21 10:45:00,73.69,73.79,73.64,73.65,7794.0,67.4152,67.5067,67.3695,67.3786,7794.0
2022-07-21 10:50:00,73.6,73.83,73.6,73.81,11438.0,67.3329,67.5433,67.3329,67.525,11438.0
2022-07-21 10:55:00,73.82,73.95,73.78,73.87,10082.0,67.5341,67.6531,67.4975,67.5799,10082.0
2022-07-21 11:00:00,73.84,73.97,73.84,73.97,6758.0,67.5524,67.6714,67.5524,67.6714,6758.0
2022-07-21 11:05:00,73.94,73.94,73.76,73.76,6449.0,67.6439,67.6439,67.4792,67.4792,6449.0
2022-07-21 11:10:00,73.76,73.76,73.61,73.64,7296.0,67.4792,67.4792,67.342,67.3695,7296.0
2022-07-21 11:15:00,73.65,73.74,73.63,73.73,5953.0,67.3786,67.4609,67.3603,67.4518,5953.0
2022-07-21 11:20:00,73.7,73.7,73.58,73.63,4638.0,67.4243,67.4243,67.3146,67.3603,4638.0
2022-07-21 11:25:00,73.63,73.74,73.63,73.74,4278.0,67.3603,67.4609,67.3603,67.4609,4278.0
2022-07-21 11:30:00,73.74,73.81,73.65,73.81,8084.0,67.4609,67.525,67.3786,67.525,8084.0
2022-07-21 11:35:00,73.84,73.84,73.75,73.75,6820.0,67.5524,67.5524,67.4701,67.4701,6820.0
2022-07-21 11:40:00,73.75,73.82,73.71,73.75,5103.0,67.4701,67.5341,67.4335,67.4701,5103.0
2022-07-21 11:45:00,73.74,73.81,73.73,73.75,3916.0,67.4609,67.525,67.4518,67.4701,3916.0
2022-07-21 11:50:00,73.76,73.85,73.74,73.83,4375.0,67.4792,67.5616,67.4609,67.5433,4375.0
2022-07-21 11:55:00,73.87,73.92,73.85,73.87,11346.0,67.5799,67.6256,67.5616,67.5799,11346.0
2022-07-21 12:00:00,73.83,73.97,73.82,73.96,4045.0,67.5433,67.6714,67.5341,67.6622,4045.0
2022-07-21 12:05:00,73.94,74.07,73.93,74.06,6941.0,67.6439,67.7628,67.6348,67.7537,6941.0
2022-07-21 12:10:00,74.06,74.07,73.85,73.97,6254.0,67.7537,67.7628,67.5616,67.6714,6254.0
2022-07-21 12:15:00,73.95,73.98,73.93,73.94,3100.0,67.6531,67.6805,67.6348,67.6439,3100.0
2022-07-21 12:20:00,73.95,73.98,73.87,73.94,4523.0,67.6531,67.6805,67.5799,67.6439,4523.0
2022-07-21 12:25:00,73.96,74.05,73.95,74.05,4490.0,67.6622,67.7445,67.6531,67.7445,4490.0
2022-07-21 12:30:00,74.03,74.12,74.02,74.04,4279.0,67.7262,67.8086,67.7171,67.7354,4279.0
2022-07-21 12:35:00,74.04,74.1,74.01,74.06,4516.0,67.7354,67.7903,67.7079,67.7537,4516.0
2022-07-21 12:40:00,74.03,74.08,74.01,74.01,4838.0,67.7262,67.772,67.7079,67.7079,4838.0
2022-07-21 12:45:00,74.01,74.09,73.99,74.09,5062.0,67.7079,67.7811,67.6897,67.7811,5062.0
2022-07-21 12:50:00,74.12,74.22,74.11,74.2,4770.0,67.8086,67.9001,67.7994,67.8818,4770.0
2022-07-21 12:55:00,74.22,74.22,74.17,74.17,2995.0,67.9001,67.9001,67.8543,67.8543,2995.0
2022-07-21 13:00:00,74.17,74.19,74.09,74.14,4498.0,67.8543,67.8726,67.7811,67.8269,4498.0
2022-07-21 13:05:00,74.14,74.22,74.13,74.2,11871.0,67.8269,67.9001,67.8177,67.8818,11871.0
2022-07-21 13:10:00,74.2,74.24,74.12,74.12,6437.0,67.8818,67.9184,67.8086,67.8086,6437.0
2022-07-21 13:15:00,74.11,74.31,74.11,74.27,3820.0,67.7994,67.9824,67.7994,67.9458,3820.0
2022-07-21 13:20:00,74.26,74.34,74.19,74.21,7562.0,67.9367,68.0098,67.8726,67.8909,7562.0
2022-07-21 13:25:00,74.21,74.22,74.14,74.15,6794.0,67.8909,67.9001,67.8269,67.836,6794.0
2022-07-21 13:30:00,74.15,74.16,74.03,74.06,9119.0,67.836,67.8452,67.7262,67.7537,9119.0
2022-07-21 13:35:00,74.07,74.15,74.03,74.15,5060.0,67.7628,67.836,67.7262,67.836,5060.0
2022-07-21 13:40:00,74.16,74.23,74.15,74.18,7215.0,67.8452,67.9092,67.836,67.8635,7215.0
2022-07-21 13:45:00,74.16,74.18,73.98,74.02,35807.0,67.8452,67.8635,67.6805,67.7171,35807.0
2022-07-21 13:50:00,74.01,74.02,73.9,73.9,7528.0,67.7079,67.7171,67.6073,67.6073,7528.0
2022-07-21 13:55:00,73.87,73.94,73.86,73.92,7871.0,67.5799,67.6439,67.5707,67.6256,7871.0
2022-07-21 14:00:00,73.92,73.94,73.82,73.86,12063.0,67.6256,67.6439,67.5341,67.5707,12063.0
2022-07-21 14:05:00,73.85,73.88,73.81,73.81,8470.0,67.5616,67.589,67.525,67.525,8470.0
2022-07-21 14:10:00,73.82,73.83,73.72,73.75,42714.0,67.5341,67.5433,67.4426,67.4701,42714.0
2022-07-21 14:15:00,73.78,73.81,73.7,73.73,16302.0,67.4975,67.525,67.4243,67.4518,16302.0
2022-07-21 14:20:00,73.74,73.77,73.72,73.73,8434.0,67.4609,67.4884,67.4426,67.4518,8434.0
2022-07-21 14:25:00,73.73,73.76,73.68,73.72,11465.0,67.4518,67.4792,67.406,67.4426,11465.0
2022-07-21 14:30:00,73.73,73.8,73.71,73.72,8734.0,67.4518,67.5158,67.4335,67.4426,8734.0
2022-07-21 14:35:00,73.72,73.81,73.71,73.81,7675.0,67.4426,67.525,67.4335,67.525,7675.0
2022-07-21 14:40:00,73.8,73.81,73.61,73.61,10145.0,67.5158,67.525,67.342,67.342,10145.0
2022-07-21 14:45:00,73.62,73.64,73.56,73.62,8369.0,67.3512,67.3695,67.2963,67.3512,8369.0
2022-07-21 14:50:00,73.63,73.67,73.55,73.62,8385.0,67.3603,67.3969,67.2871,67.3512,8385.0
2022-07-21 14:55:00,73.64,73.72,73.64,73.66,6174.0,67.3695,67.4426,67.3695,67.3878,6174.0
2022-07-21 15:00:00,73.67,73.84,73.67,73.78,10245.0,67.3969,67.5524,67.3969,67.4975,10245.0
2022-07-21 15:05:00,73.79,73.9,73.76,73.9,14115.0,67.5067,67.6073,67.4792,67.6073,14115.0
2022-07-21 15:10:00,73.89,73.9,73.8,73.88,9615.0,67.5982,67.6073,67.5158,67.589,9615.0
2022-07-21 15:15:00,73.89,73.91,73.78,73.83,14227.0,67.5982,67.6165,67.4975,67.5433,14227.0
2022-07-21 15:20:00,73.84,73.92,73.84,73.89,11453.0,67.5524,67.6256,67.5524,67.5982,11453.0
2022-07-21 15:25:00,73.9,73.96,73.89,73.93,10124.0,67.6073,67.6622,67.5982,67.6348,10124.0
2022-07-21 15:30:00,73.93,73.94,73.81,73.87,15162.0,67.6348,67.6439,67.525,67.5799,15162.0
2022-07-21 15:35:00,73.88,73.9,73.81,73.82,13368.0,67.589,67.6073,67.525,67.5341,13368.0
2022-07-21 15:40:00,73.83,73.92,73.83,73.88,18218.0,67.5433,67.6256,67.5433,67.589,18218.0
2022-07-21 15:45:00,73.87,73.93,73.84,73.9,19119.0,67.5799,67.6348,67.5524,67.6073,19119.0
2022-07-21 15:50:00,73.92,73.99,73.9,73.98,30584.0,67.6256,67.6897,67.6073,67.6805,30584.0
2022-07-21 15:55:00,73.98,74.04,73.91,74.02,99073.0,67.6805,67.7354,67.6165,67.7171,99073.0
2022-07-22 09:30:00,74.0,74.6,73.91,74.01,56968.0,67.6988,68.2477,67.6165,67.7079,56968.0
2022-07-22 09:35:00,74.01,74.1,73.84,74.08,7334.0,67.7079,67.7903,67.5524,67.772,7334.0
2022-07-22 09:40:00,74.07,74.29,73.98,74.18,23344.0,67.7628,67.9641,67.6805,67.8635,23344.0
2022-07-22 09:45:00,74.22,74.22,73.78,73.85,7642.0,67.9001,67.9001,67.4975,67.5616,7642.0
2022-07-22 09:50:00,73.9,74.0,73.74,73.86,6087.0,67.6073,67.6988,67.4609,67.5707,6087.0
2022-07-22 09:55:00,73.83,73.84,73.61,73.69,15825.0,67.5433,67.5524,67.342,67.4152,15825.0
2022-07-22 10:00:00,73.69,74.16,73.57,74.1,11364.0,67.4152,67.8452,67.3054,67.7903,11364.0
2022-07-22 10:05:00,74.11,74.2,74.0,74.11,8080.0,67.7994,67.8818,67.6988,67.7994,8080.0
2022-07-22 10:10:00,74.1,74.24,74.05,74.17,6197.0,67.7903,67.9184,67.7445,67.8543,6197.0
2022-07-22 10:15:00,74.21,74.42,74.19,74.37,8763.0,67.8909,68.083,67.8726,68.0373,8763.0
2022-07-22 10:20:00,74.4,74.55,74.27,74.47,12682.0,68.0647,68.202,67.9458,68.1288,12682.0
2022-07-22 10:25:00,74.44,74.44,74.28,74.39,9952.0,68.1013,68.1013,67.955,68.0556,9952.0
2022-07-22 10:30:00,74.4,74.42,74.25,74.27,5959.0,68.0647,68.083,67.9275,67.9458,5959.0
2022-07-22 10:35:00,74.25,74.31,74.19,74.25,7285.0,67.9275,67.9824,67.8726,67.9275,7285.0
2022-07-22 10:40:00,74.25,74.42,74.21,74.4,8398.0,67.9275,68.083,67.8909,68.0647,8398.0
2022-07-22 10:45:00,74.42,74.54,74.4,74.53,9506.0,68.083,68.1928,68.0647,68.1837,9506.0
2022-07-22 10:50:00,74.57,74.63,74.49,74.63,10915.0,68.2203,68.2752,68.1471,68.2752,10915.0
2022-07-22 10:55:00,74.62,74.63,74.54,74.6,9365.0,68.266,68.2752,68.1928,68.2477,9365.0
2022-07-22 11:00:00,74.61,74.67,74.51,74.54,7873.0,68.2569,68.3117,68.1654,68.1928,7873.0
2022-07-22 11:05:00,74.53,74.61,74.53,74.54,6540.0,68.1837,68.2569,68.1837,68.1928,6540.0
2022-07-22 11:10:00,74.55,74.69,74.54,74.65,10488.0,68.202,68.33,68.1928,68.2935,10488.0
2022-07-22 11:15:00,74.64,74.7,74.49,74.49,9882.0,68.2843,68.3392,68.1471,68.1471,9882.0
2022-07-22 11:20:00,74.49,74.54,74.39,74.4,5618.0,68.1471,68.1928,68.0556,68.0647,5618.0
2022-07-22 11:25:00,74.42,74.54,74.41,74.41,7741.0,68.083,68.1928,68.0739,68.0739,7741.0
2022-07-22 11:30:00,74.4,74.43,74.24,74.27,9191.0,68.0647,68.0922,67.9184,67.9458,9191.0
2022-07-22 11:35:00,74.27,74.3,74.16,74.25,9949.0,67.9458,67.9733,67.8452,67.9275,9949.0
2022-07-22 11:40:00,74.26,74.29,74.18,74.22,6871.0,67.9367,67.9641,67.8635,67.9001,6871.0
2022-07-22 11:45:00,74.21,74.31,74.21,74.27,9547.0,67.8909,67.9824,67.8909,67.9458,9547.0
2022-07-22 11:50:00,74.28,74.38,74.24,74.3,8891.0,67.955,68.0464,67.9184,67.9733,8891.0
2022-07-22 11:55:00,74.27,74.32,74.26,74.32,8287.0,67.9458,67.9916,67.9367,67.9916,8287.0
2022-07-22 12:00:00,74.32,74.4,74.25,74.29,5863.0,67.9916,68.0647,67.9275,67.9641,5863.0
2022-07-22 12:05:00,74.29,74.31,74.24,74.26,7390.0,67.9641,67.9824,67.9184,67.9367,7390.0
2022-07-22 12:10:00,74.27,74.32,74.23,74.29,7929.0,67.9458,67.9916,67.9092,67.9641,7929.0
2022-07-22 12:15:00,74.31,74.39,74.3,74.34,10741.0,67.9824,68.0556,67.9733,68.0098,10741.0
2022-07-22 12:20:00,74.33,74.35,74.27,74.29,7498.0,68.0007,68.019,67.9458,67.9641,7498.0
2022-07-22 12:25:00,74.28,74.32,74.2,74.3,6674.0,67.955,67.9916,67.8818,67.9733,6674.0
2022-07-22 12:30:00,74.31,74.42,74.29,74.42,6007.0,67.9824,68.083,67.9641,68.083,6007.0
2022-07-22 12:35:00,74.39,74.39,74.23,74.23,4042.0,68.0556,68.0556,67.9092,67.9092,4042.0
2022-07-22 12:40:00,74.22,74.23,74.1,74.13,5764.0,67.9001,67.9092,67.7903,67.8177,5764.0
2022-07-22 12:45:00,74.12,74.18,74.11,74.14,6890.0,67.8086,67.8635,67.7994,67.8269,6890.0
2022-07-22 12:50:00,74.12,74.15,74.08,74.08,5976.0,67.8086,67.836,67.772,67.772,5976.0
2022-07-22 12:55:00,74.09,74.14,74.07,74.13,10504.0,67.7811,67.8269,67.7628,67.8177,10504.0
2022-07-22 13:00:00,74.12,74.12,73.97,73.99,4276.0,67.8086,67.8086,67.6714,67.6897,4276.0
2022-07-22 13:05:00,73.96,74.05,73.96,74.01,5459.0,67.6622,67.7445,67.6622,67.7079,5459.0
2022-07-22 13:10:00,74.01,74.02,73.89,73.9,5987.0,67.7079,67.7171,67.5982,67.6073,5987.0
2022-07-22 13:15:00,73.91,73.91,73.75,73.75,5934.0,67.6165,67.6165,67.4701,67.4701,5934.0
2022-07-22 13:20:00,73.77,73.82,73.68,73.69,6846.0,67.4884,67.5341,67.406,67.4152,6846.0
2022-07-22 13:25:00,73.69,73.78,73.66,73.78,8517.0,67.4152,67.4975,67.3878,67.4975,8517.0
2022-07-22 13:30:00,73.76,73.76,73.63,73.67,6377.0,67.4792,67.4792,67.3603,67.3969,6377.0
2022-07-22 13:35:00,73.62,73.71,73.61,73.67,4579.0,67.3512,67.4335,67.342,67.3969,4579.0
2022-07-22 13:40:00,73.67,73.67,73.58,73.67,7578.0,67.3969,67.3969,67.3146,67.3969,7578.0
2022-07-22 13:45:00,73.66,73.7,73.56,73.58,4640.0,67.3878,67.4243,67.2963,67.3146,4640.0
2022-07-22 13:50:00,73.56,73.57,73.47,73.56,6974.0,67.2963,67.3054,67.2139,67.2963,6974.0
2022-07-22 13:55:00,73.55,73.61,73.52,73.58,10092.0,67.2871,67.342,67.2597,67.3146,10092.0
2022-07-22 14:00:00,73.57,73.59,73.48,73.54,11926.0,67.3054,67.3237,67.2231,67.278,11926.0
2022-07-22 14:05:00,73.54,73.57,73.47,73.5,7487.0,67.278,67.3054,67.2139,67.2414,7487.0
2022-07-22 14:10:00,73.5,73.51,73.4,73.45,8167.0,67.2414,67.2505,67.1499,67.1956,8167.0
2022-07-22 14:15:00,73.46,73.53,73.45,73.52,7892.0,67.2048,67.2688,67.1956,67.2597,7892.0
2022-07-22 14:20:00,73.52,73.54,73.48,73.48,13951.0,67.2597,67.278,67.2231,67.2231,13951.0
2022-07-22 14:25:00,73.47,73.55,73.43,73.53,9908.0,67.2139,67.2871,67.1773,67.2688,9908.0
2022-07-22 14:30:00,73.53,73.61,73.48,73.59,5937.0,67.2688,67.342,67.2231,67.3237,5937.0
2022-07-22 14:35:00,73.6,73.65,73.52,73.6,5241.0,67.3329,67.3786,67.2597,67.3329,5241.0
2022-07-22 14:40:00,73.59,73.63,73.53,73.59,6249.0,67.3237,67.3603,67.2688,67.3237,6249.0
2022-07-22 14:45:00,73.59,73.62,73.57,73.6,6184.0,67.3237,67.3512,67.3054,67.3329,6184.0
2022-07-22 14:50:00,73.61,73.7,73.61,73.67,7505.0,67.342,67.4243,67.342,67.3969,7505.0
2022-07-22 14:55:00,73.68,73.76,73.66,73.69,9406.0,67.406,67.4792,67.3878,67.4152,9406.0
2022-07-22 15:00:00,73.7,73.77,73.67,73.72,8451.0,67.4243,67.4884,67.3969,67.4426,8451.0
2022-07-22 15:05:00,73.71,73.79,73.7,73.78,14779.0,67.4335,67.5067,67.4243,67.4975,14779.0
2022-07-22 15:10:00,73.79,73.87,73.75,73.87,11922.0,67.5067,67.5799,67.4701,67.5799,11922.0
2022-07-22 15:15:00,73.87,73.87,73.75,73.79,9346.0,67.5799,67.5799,67.4701,67.5067,9346.0
2022-07-22 15:20:00,73.77,73.79,73.71,73.78,10608.0,67.4884,67.5067,67.4335,67.4975,10608.0
2022-07-22 15:25:00,73.77,73.77,73.65,73.73,15222.0,67.4884,67.4884,67.3786,67.4518,15222.0
2022-07-22 15:30:00,73.74,73.78,73.71,73.71,11489.0,67.4609,67.4975,67.4335,67.4335,11489.0
2022-07-22 15:35:00,73.71,73.74,73.63,73.64,9202.0,67.4335,67.4609,67.3603,67.3695,9202.0
2022-07-22 15:40:00,73.65,73.69,73.64,73.65,12145.0,67.3786,67.4152,67.3695,67.3786,12145.0
2022-07-22 15:45:00,73.64,73.69,73.58,73.58,14787.0,67.3695,67.4152,67.3146,67.3146,14787.0
2022-07-22 15:50:00,73.61,73.75,73.61,73.7,26439.0,67.342,67.4701,67.342,67.4243,26439.0
2022-07-22 15:55:00,73.7,73.85,73.7,73.84,88298.0,67.4243,67.5616,67.4243,67.5524,88298.0
2022-07-25 09:30:00,74.8,75.31,74.37,74.64,77734.0,68.4307,68.8973,68.0373,68.2843,77734.0
2022-07-25 09:35:00,74.63,74.86,74.5,74.84,26793.0,68.2752,68.4856,68.1562,68.4673,26793.0
2022-07-25 09:40:00,74.87,75.12,74.69,74.98,32033.0,68.4947,68.7234,68.33,68.5954,32033.0
2022-07-25 09:45:00,74.95,75.22,74.87,75.16,17022.0,68.5679,68.8149,68.4947,68.76,17022.0
2022-07-25 09:50:00,75.19,75.29,75.0,75.18,21582.0,68.7875,68.879,68.6136,68.7783,21582.0
2022-07-25 09:55:00,75.17,75.28,75.08,75.2,36534.0,68.7692,68.8698,68.6868,68.7966,36534.0
2022-07-25 10:00:00,75.2,75.49,75.08,75.49,40877.0,68.7966,69.0619,68.6868,69.0619,40877.0
2022-07-25 10:05:00,75.49,75.65,75.3,75.65,42503.0,69.0619,69.2083,68.8881,69.2083,42503.0
2022-07-25 10:10:00,75.61,75.81,75.58,75.78,26107.0,69.1717,69.3547,69.1443,69.3272,26107.0
2022-07-25 10:15:00,75.77,75.95,75.72,75.9,24901.0,69.3181,69.4828,69.2723,69.437,24901.0
2022-07-25 10:20:00,75.91,75.96,75.79,75.94,21416.0,69.4462,69.4919,69.3364,69.4736,21416.0
2022-07-25 10:25:00,75.96,76.08,75.69,75.8,22067.0,69.4919,69.6017,69.2449,69.3455,22067.0
2022-07-25 10:30:00,75.8,75.87,75.69,75.72,20347.0,69.3455,69.4096,69.2449,69.2723,20347.0
2022-07-25 10:35:00,75.72,75.78,75.6,75.65,16250.0,69.2723,69.3272,69.1626,69.2083,16250.0
2022-07-25 10:40:00,75.62,75.91,75.58,75.9,21045.0,69.1809,69.4462,69.1443,69.437,21045.0
2022-07-25 10:45:00,75.93,76.06,75.93,76.06,12181.0,69.4645,69.5834,69.4645,69.5834,12181.0
2022-07-25 10:50:00,76.06,76.25,76.06,76.19,23801.0,69.5834,69.7572,69.5834,69.7023,23801.0
2022-07-25 10:55:00,76.2,76.2,75.99,75.99,20230.0,69.7115,69.7115,69.5193,69.5193,20230.0
2022-07-25 11:00:00,75.99,76.09,75.98,76.01,12049.0,69.5193,69.6108,69.5102,69.5376,12049.0
2022-07-25 11:05:00,76.02,76.03,75.9,76.03,17589.0,69.5468,69.5559,69.437,69.5559,17589.0
2022-07-25 11:10:00,76.04,76.09,75.93,75.93,13849.0,69.5651,69.6108,69.4645,69.4645,13849.0
2022-07-25 11:15:00,75.95,76.09,75.93,76.05,13222.0,69.4828,69.6108,69.4645,69.5742,13222.0
2022-07-25 11:20:00,76.06,76.17,76.06,76.17,6701.0,69.5834,69.684,69.5834,69.684,6701.0
2022-07-25 11:25:00,76.14,76.23,76.09,76.21,13107.0,69.6566,69.7389,69.6108,69.7206,13107.0
2022-07-25 11:30:00,76.24,76.31,76.23,76.26,13527.0,69.7481,69.8121,69.7389,69.7664,13527.0
2022-07-25 11:35:00,76.27,76.35,76.27,76.31,15537.0,69.7755,69.8487,69.7755,69.8121,15537.0
2022-07-25 11:40:00,76.32,76.42,76.32,76.39,13482.0,69.8212,69.9127,69.8212,69.8853,13482.0
2022-07-25 11:45:00,76.39,76.43,76.24,76.25,35696.0,69.8853,69.9219,69.7481,69.7572,35696.0
2022-07-25 11:50:00,76.23,76.23,76.09,76.1,14156.0,69.7389,69.7389,69.6108,69.62,14156.0
2022-07-25 11:55:00,76.09,76.09,75.97,75.98,15656.0,69.6108,69.6108,69.5011,69.5102,15656.0
2022-07-25 12:00:00,75.97,75.98,75.86,75.9,16796.0,69.5011,69.5102,69.4004,69.437,16796.0
2022-07-25 12:05:00,75.91,76.0,75.89,75.92,36120.0,69.4462,69.5285,69.4279,69.4553,36120.0
2022-07-25 12:10:00,75.9,75.9,75.6,75.61,8450.0,69.437,69.437,69.1626,69.1717,8450.0
2022-07-25 12:15:00,75.61,75.68,75.58,75.58,7972.0,69.1717,69.2357,69.1443,69.1443,7972.0
2022-07-25 12:20:00,75.57,75.61,75.52,75.61,5318.0,69.1351,69.1717,69.0894,69.1717,5318.0
2022-07-25 12:25:00,75.61,75.67,75.61,75.64,5192.0,69.1717,69.2266,69.1717,69.1992,5192.0
2022-07-25 12:30:00,75.65,75.7,75.64,75.68,12839.0,69.2083,69.254,69.1992,69.2357,12839.0
2022-07-25 12:35:00,75.7,75.71,75.65,75.69,7729.0,69.254,69.2632,69.2083,69.2449,7729.0
2022-07-25 12:40:00,75.7,75.75,75.62,75.62,8737.0,69.254,69.2998,69.1809,69.1809,8737.0
2022-07-25 12:45:00,75.63,75.69,75.62,75.66,13817.0,69.19,69.2449,69.1809,69.2174,13817.0
2022-07-25 12:50:00,75.66,75.68,75.64,75.68,11428.0,69.2174,69.2357,69.1992,69.2357,11428.0
2022-07-25 12:55:00,75.68,75.71,75.65,75.69,16270.0,69.2357,69.2632,69.2083,69.2449,16270.0
2022-07-25 13:00:00,75.69,75.7,75.62,75.67,11155.0,69.2449,69.254,69.1809,69.2266,11155.0
2022-07-25 13:05:00,75.67,75.7,75.65,75.69,20471.0,69.2266,69.254,69.2083,69.2449,20471.0
2022-07-25 13:10:00,75.69,75.77,75.68,75.69,25057.0,69.2449,69.3181,69.2357,69.2449,25057.0
2022-07-25 13:15:00,75.69,75.69,75.62,75.67,16394.0,69.2449,69.2449,69.1809,69.2266,16394.0
2022-07-25 13:20:00,75.67,75.71,75.62,75.63,15800.0,69.2266,69.2632,69.1809,69.19,15800.0
2022-07-25 13:25:00,75.62,75.68,75.52,75.61,8824.0,69.1809,69.2357,69.0894,69.1717,8824.0
2022-07-25 13:30:00,75.61,75.68,75.59,75.6,9246.0,69.1717,69.2357,69.1534,69.1626,9246.0
2022-07-25 13:35:00,75.62,75.66,75.6,75.66,8654.0,69.1809,69.2174,69.1626,69.2174,8654.0
2022-07-25 13:40:00,75.66,75.69,75.59,75.62,8473.0,69.2174,69.2449,69.1534,69.1809,8473.0
2022-07-25 13:45:00,75.62,75.68,75.62,75.66,5901.0,69.1809,69.2357,69.1809,69.2174,5901.0
2022-07-25 13:50:00,75.64,75.68,75.57,75.59,8999.0,69.1992,69.2357,69.1351,69.1534,8999.0
2022-07-25 13:55:00,75.59,75.69,75.59,75.67,8668.0,69.1534,69.2449,69.1534,69.2266,8668.0
2022-07-25 14:00:00,75.66,75.66,75.59,75.63,8078.0,69.2174,69.2174,69.1534,69.19,8078.0
2022-07-25 14:05:00,75.64,75.69,75.64,75.65,10334.0,69.1992,69.2449,69.1992,69.2083,10334.0
2022-07-25 14:10:00,75.65,75.69,75.63,75.64,36290.0,69.2083,69.2449,69.19,69.1992,36290.0
2022-07-25 14:15:00,75.65,75.69,75.63,75.63,19152.0,69.2083,69.2449,69.19,69.19,19152.0
2022-07-25 14:20:00,75.64,75.69,75.61,75.67,13784.0,69.1992,69.2449,69.1717,69.2266,13784.0
2022-07-25 14:25:00,75.67,75.67,75.61,75.61,11499.0,69.2266,69.2266,69.1717,69.1717,11499.0
2022-07-25 14:30:00,75.62,75.68,75.56,75.67,20695.0,69.1809,69.2357,69.126,69.2266,20695.0
2022-07-25 14:35:00,75.66,75.8,75.66,75.77,20142.0,69.2174,69.3455,69.2174,69.3181,20142.0
2022-07-25 14:40:00,75.78,75.83,75.77,75.81,12764.0,69.3272,69.373,69.3181,69.3547,12764.0
2022-07-25 14:45:00,75.81,75.84,75.77,75.8,12372.0,69.3547,69.3821,69.3181,69.3455,12372.0
2022-07-25 14:50:00,75.8,75.84,75.73,75.74,12156.0,69.3455,69.3821,69.2815,69.2906,12156.0
2022-07-25 14:55:00,75.74,75.74,75.66,75.7,7908.0,69.2906,69.2906,69.2174,69.254,7908.0
2022-07-25 15:00:00,75.71,75.75,75.67,75.67,14503.0,69.2632,69.2998,69.2266,69.2266,14503.0
2022-07-25 15:05:00,75.64,75.68,75.55,75.57,17339.0,69.1992,69.2357,69.1168,69.1351,17339.0
2022-07-25 15:10:00,75.57,75.59,75.43,75.45,22110.0,69.1351,69.1534,69.007,69.0253,22110.0
2022-07-25 15:15:00,75.44,75.47,75.38,75.43,25796.0,69.0162,69.0436,68.9613,69.007,25796.0
2022-07-25 15:20:00,75.42,75.51,75.42,75.48,29265.0,68.9979,69.0802,68.9979,69.0528,29265.0
2022-07-25 15:25:00,75.48,75.51,75.36,75.36,31275.0,69.0528,69.0802,68.943,68.943,31275.0
2022-07-25 15:30:00,75.35,75.37,75.29,75.36,35638.0,68.9338,68.9521,68.879,68.943,35638.0
2022-07-25 15:35:00,75.36,75.54,75.36,75.52,51773.0,68.943,69.1077,68.943,69.0894,51773.0
2022-07-25 15:40:00,75.52,75.57,75.41,75.44,42897.0,69.0894,69.1351,68.9887,69.0162,42897.0
2022-07-25 15:45:00,75.45,75.55,75.44,75.52,27598.0,69.0253,69.1168,69.0162,69.0894,27598.0
2022-07-25 15:50:00,75.51,75.72,75.47,75.67,45960.0,69.0802,69.2723,69.0436,69.2266,45960.0
2022-07-25 15:55:00,75.67,75.84,75.6,75.68,175676.0,69.2266,69.3821,69.1626,69.2357,175676.0
2022-07-26 09:30:00,78.28,80.0,78.28,79.55,257095.0,71.6144,73.1879,71.6144,72.7762,257095.0
2022-07-26 09:35:00,79.5,79.94,78.34,78.64,98119.0,72.7305,73.133,71.6692,71.9437,98119.0
2022-07-26 09:40:00,78.54,79.56,78.54,79.35,68943.0,71.8522,72.7854,71.8522,72.5932,68943.0
2022-07-26 09:45:00,79.35,79.49,78.95,79.15,47069.0,72.5932,72.7213,72.2273,72.4103,47069.0
2022-07-26 09:50:00,79.12,79.52,79.07,79.16,59120.0,72.3828,72.7488,72.3371,72.4194,59120.0
2022-07-26 09:55:00,79.23,79.26,78.83,79.06,52723.0,72.4835,72.5109,72.1175,72.3279,52723.0
2022-07-26 10:00:00,79.09,79.2,78.61,79.09,58205.0,72.3554,72.456,71.9163,72.3554,58205.0
2022-07-26 10:05:00,79.09,79.38,79.07,79.2,62417.0,72.3554,72.6207,72.3371,72.456,62417.0
2022-07-26 10:10:00,79.22,79.47,79.07,79.07,57466.0,72.4743,72.703,72.3371,72.3371,57466.0
2022-07-26 10:15:00,79.07,79.07,78.45,78.51,47294.0,72.3371,72.3371,71.7699,71.8248,47294.0
2022-07-26 10:20:00,78.52,78.56,78.2,78.22,35950.0,71.8339,71.8705,71.5412,71.5595,35950.0
2022-07-26 10:25:00,78.16,78.26,77.92,78.06,60261.0,71.5046,71.5961,71.285,71.4131,60261.0
2022-07-26 10:30:00,78.05,78.25,77.96,78.23,48238.0,71.4039,71.5869,71.3216,71.5686,48238.0
2022-07-26 10:35:00,78.25,78.35,78.07,78.25,44279.0,71.5869,71.6784,71.4222,71.5869,44279.0
2022-07-26 10:40:00,78.22,78.67,78.19,78.44,44402.0,71.5595,71.9711,71.532,71.7607,44402.0
2022-07-26 10:45:00,78.46,78.51,78.23,78.33,33757.0,71.779,71.8248,71.5686,71.6601,33757.0
2022-07-26 10:50:00,78.3,78.35,77.96,77.98,45000.0,71.6326,71.6784,71.3216,71.3399,45000.0
2022-07-26 10:55:00,77.96,78.0,77.86,77.91,28604.0,71.3216,71.3582,71.2301,71.2759,28604.0
2022-07-26 11:00:00,77.94,77.97,77.72,77.76,27726.0,71.3033,71.3307,71.102,71.1386,27726.0
2022-07-26 11:05:00,77.76,77.76,77.28,77.29,27663.0,71.1386,71.1386,70.6995,70.7087,27663.0
2022-07-26 11:10:00,77.27,77.35,77.17,77.17,28992.0,70.6904,70.7635,70.5989,70.5989,28992.0
2022-07-26 11:15:00,77.19,77.21,76.91,76.93,23753.0,70.6172,70.6355,70.361,70.3793,23753.0
2022-07-26 11:20:00,76.93,76.98,76.69,76.7,30093.0,70.3793,70.425,70.1597,70.1689,30093.0
2022-07-26 11:25:00,76.69,76.92,76.67,76.67,46451.0,70.1597,70.3702,70.1414,70.1414,46451.0
2022-07-26 11:30:00,76.69,77.02,76.65,77.01,87985.0,70.1597,70.4616,70.1231,70.4525,87985.0
2022-07-26 11:35:00,77.0,77.14,76.76,76.85,82890.0,70.4433,70.5714,70.2238,70.3061,82890.0
2022-07-26 11:40:00,76.81,77.21,76.8,77.16,19666.0,70.2695,70.6355,70.2604,70.5897,19666.0
2022-07-26 11:45:00,77.17,77.22,76.92,76.98,18058.0,70.5989,70.6446,70.3702,70.425,18058.0
2022-07-26 11:50:00,76.96,77.1,76.96,77.02,14023.0,70.4068,70.5348,70.4068,70.4616,14023.0
2022-07-26 11:55:00,77.01,77.17,76.99,77.1,30728.0,70.4525,70.5989,70.4342,70.5348,30728.0
2022-07-26 12:00:00,77.12,77.32,77.08,77.3,21486.0,70.5531,70.7361,70.5165,70.7178,21486.0
2022-07-26 12:05:00,77.29,77.38,77.24,77.37,22631.0,70.7087,70.791,70.6629,70.7818,22631.0
2022-07-26 12:10:00,77.38,77.46,77.31,77.46,26632.0,70.791,70.8642,70.7269,70.8642,26632.0
2022-07-26 12:15:00,77.45,77.72,77.42,77.71,52038.0,70.855,71.102,70.8276,71.0929,52038.0
2022-07-26 12:20:00,77.7,77.79,77.6,77.79,29830.0,71.0837,71.1661,70.9923,71.1661,29830.0
2022-07-26 12:25:00,77.8,77.81,77.67,77.78,17674.0,71.1752,71.1844,71.0563,71.1569,17674.0
2022-07-26 12:30:00,77.8,77.92,77.77,77.88,12860.0,71.1752,71.285,71.1478,71.2484,12860.0
2022-07-26 12:35:00,77.87,77.93,77.84,77.9,10368.0,71.2393,71.2942,71.2118,71.2667,10368.0
2022-07-26 12:40:00,77.87,77.92,77.79,77.85,37462.0,71.2393,71.285,71.1661,71.221,37462.0
2022-07-26 12:45:00,77.86,77.99,77.85,77.95,20407.0,71.2301,71.349,71.221,71.3125,20407.0
2022-07-26 12:50:00,77.96,78.07,77.96,78.06,24505.0,71.3216,71.4222,71.3216,71.4131,24505.0
2022-07-26 12:55:00,78.07,78.07,77.91,77.91,14239.0,71.4222,71.4222,71.2759,71.2759,14239.0
2022-07-26 13:00:00,77.92,78.03,77.9,77.92,84122.0,71.285,71.3856,71.2667,71.285,84122.0
2022-07-26 13:05:00,77.9,78.01,77.81,77.94,28919.0,71.2667,71.3673,71.1844,71.3033,28919.0
2022-07-26 13:10:00,77.93,78.02,77.84,77.84,19382.0,71.2942,71.3765,71.2118,71.2118,19382.0
2022-07-26 13:15:00,77.83,77.96,77.83,77.96,13204.0,71.2027,71.3216,71.2027,71.3216,13204.0
2022-07-26 13:20:00,77.96,77.98,77.88,77.97,12111.0,71.3216,71.3399,71.2484,71.3307,12111.0
2022-07-26 13:25:00,77.97,78.01,77.93,77.98,15859.0,71.3307,71.3673,71.2942,71.3399,15859.0
2022-07-26 13:30:00,77.98,78.0,77.77,77.81,12487.0,71.3399,71.3582,71.1478,71.1844,12487.0
2022-07-26 13:35:00,77.8,77.92,77.79,77.91,10265.0,71.1752,71.285,71.1661,71.2759,10265.0
2022-07-26 13:40:00,77.9,77.94,77.81,77.88,15332.0,71.2667,71.3033,71.1844,71.2484,15332.0
2022-07-26 13:45:00,77.89,77.97,77.88,77.95,14691.0,71.2576,71.3307,71.2484,71.3125,14691.0
2022-07-26 13:50:00,77.97,78.09,77.96,78.07,41527.0,71.3307,71.4405,71.3216,71.4222,41527.0
2022-07-26 13:55:00,78.06,78.16,78.02,78.14,20423.0,71.4131,71.5046,71.3765,71.4863,20423.0
2022-07-26 14:00:00,78.13,78.45,78.12,78.44,43045.0,71.4771,71.7699,71.468,71.7607,43045.0
2022-07-26 14:05:00,78.43,78.57,78.4,78.54,44099.0,71.7516,71.8797,71.7241,71.8522,44099.0
2022-07-26 14:10:00,78.54,78.65,78.52,78.61,20069.0,71.8522,71.9528,71.8339,71.9163,20069.0
2022-07-26 14:15:00,78.62,78.65,78.53,78.53,47225.0,71.9254,71.9528,71.8431,71.8431,47225.0
2022-07-26 14:20:00,78.54,78.62,78.35,78.54,37455.0,71.8522,71.9254,71.6784,71.8522,37455.0
2022-07-26 14:25:00,78.53,78.57,78.47,78.53,24945.0,71.8431,71.8797,71.7882,71.8431,24945.0
2022-07-26 14:30:00,78.53,78.55,78.45,78.54,29601.0,71.8431,71.8614,71.7699,71.8522,29601.0
2022-07-26 14:35:00,78.54,78.58,78.44,78.48,25604.0,71.8522,71.8888,71.7607,71.7973,25604.0
2022-07-26 14:40:00,78.48,78.57,78.46,78.55,18010.0,71.7973,71.8797,71.779,71.8614,18010.0
2022-07-26 14:45:00,78.54,78.61,78.46,78.47,123281.0,71.8522,71.9163,71.779,71.7882,123281.0
2022-07-26 14:50:00,78.48,78.61,78.42,78.42,25270.0,71.7973,71.9163,71.7424,71.7424,25270.0
2022-07-26 14:55:00,78.42,78.42,78.3,78.38,21962.0,71.7424,71.7424,71.6326,71.7058,21962.0
2022-07-26 15:00:00,78.39,78.54,78.38,78.43,48217.0,71.715,71.8522,71.7058,71.7516,48217.0
2022-07-26 15:05:00,78.44,78.62,78.38,78.62,33902.0,71.7607,71.9254,71.7058,71.9254,33902.0
2022-07-26 15:10:00,78.62,78.72,78.56,78.68,29132.0,71.9254,72.0169,71.8705,71.9803,29132.0
2022-07-26 15:15:00,78.69,78.91,78.68,78.91,41406.0,71.9894,72.1907,71.9803,72.1907,41406.0
2022-07-26 15:20:00,78.89,78.93,78.83,78.87,31303.0,72.1724,72.209,72.1175,72.1541,31303.0
2022-07-26 15:25:00,78.87,79.03,78.81,79.03,64435.0,72.1541,72.3005,72.0992,72.3005,64435.0
2022-07-26 15:30:00,79.03,79.04,78.96,78.97,54351.0,72.3005,72.3096,72.2364,72.2456,54351.0
2022-07-26 15:35:00,78.97,78.98,78.74,78.81,53322.0,72.2456,72.2547,72.0352,72.0992,53322.0
2022-07-26 15:40:00,78.81,79.01,78.8,79.0,56486.0,72.0992,72.2822,72.0901,72.273,56486.0
2022-07-26 15:45:00,79.0,79.01,78.84,78.92,73310.0,72.273,72.2822,72.1267,72.1999,73310.0
2022-07-26 15:50:00,78.93,79.24,78.88,79.2,166635.0,72.209,72.4926,72.1633,72.456,166635.0
2022-07-26 15:55:00,79.19,79.2,78.87,78.92,324260.0,72.4469,72.456,72.1541,72.1999,324260.0
2022-07-27 09:30:00,78.25,79.04,77.7,78.0,125075.0,71.5869,72.3096,71.0837,71.3582,125075.0
2022-07-27 09:35:00,78.03,78.59,78.02,78.44,91856.0,71.3856,71.898,71.3765,71.7607,91856.0
2022-07-27 09:40:00,78.44,78.93,78.38,78.63,51715.0,71.7607,72.209,71.7058,71.9345,51715.0
2022-07-27 09:45:00,78.62,78.82,78.6,78.76,30985.0,71.9254,72.1084,71.9071,72.0535,30985.0
2022-07-27 09:50:00,78.75,78.88,78.47,78.52,33990.0,72.0443,72.1633,71.7882,71.8339,33990.0
2022-07-27 09:55:00,78.52,78.67,78.47,78.57,36753.0,71.8339,71.9711,71.7882,71.8797,36753.0
2022-07-27 10:00:00,78.57,78.57,78.21,78.27,46466.0,71.8797,71.8797,71.5503,71.6052,46466.0
2022-07-27 10:05:00,78.27,78.3,77.94,78.08,32173.0,71.6052,71.6326,71.3033,71.4314,32173.0
2022-07-27 10:10:00,78.03,78.18,78.01,78.05,31722.0,71.3856,71.5229,71.3673,71.4039,31722.0
2022-07-27 10:15:00,78.05,78.24,78.04,78.09,35940.0,71.4039,71.5778,71.3948,71.4405,35940.0
2022-07-27 10:20:00,78.09,78.09,77.66,77.76,31703.0,71.4405,71.4405,71.0471,71.1386,31703.0
2022-07-27 10:25:00,77.75,77.93,77.62,77.87,27540.0,71.1295,71.2942,71.0106,71.2393,27540.0
2022-07-27 10:30:00,77.9,78.36,77.9,78.36,35800.0,71.2667,71.6875,71.2667,71.6875,35800.0
2022-07-27 10:35:00,78.36,78.48,78.33,78.38,28387.0,71.6875,71.7973,71.6601,71.7058,28387.0
2022-07-27 10:40:00,78.38,78.54,78.34,78.53,31690.0,71.7058,71.8522,71.6692,71.8431,31690.0
2022-07-27 10:45:00,78.54,78.59,78.42,78.5,36443.0,71.8522,71.898,71.7424,71.8156,36443.0
2022-07-27 10:50:00,78.51,78.88,78.51,78.87,26455.0,71.8248,72.1633,71.8248,72.1541,26455.0
2022-07-27 10:55:00,78.88,79.02,78.86,78.96,30838.0,72.1633,72.2913,72.145,72.2364,30838.0
2022-07-27 11:00:00,78.98,79.36,78.93,79.32,54111.0,72.2547,72.6024,72.209,72.5658,54111.0
2022-07-27 11:05:00,79.32,79.33,79.04,79.09,32284.0,72.5658,72.5749,72.3096,72.3554,32284.0
2022-07-27 11:10:00,79.08,79.2,79.05,79.18,24885.0,72.3462,72.456,72.3188,72.4377,24885.0
2022-07-27 11:15:00,79.19,79.19,78.96,79.08,27855.0,72.4469,72.4469,72.2364,72.3462,27855.0
2022-07-27 11:20:00,79.09,79.15,78.96,79.14,31458.0,72.3554,72.4103,72.2364,72.4011,31458.0
2022-07-27 11:25:00,79.14,79.28,79.05,79.24,26378.0,72.4011,72.5292,72.3188,72.4926,26378.0
2022-07-27 11:30:00,79.25,79.33,79.21,79.21,25714.0,72.5018,72.5749,72.4652,72.4652,25714.0
2022-07-27 11:35:00,79.23,79.28,79.11,79.15,17280.0,72.4835,72.5292,72.3737,72.4103,17280.0
2022-07-27 11:40:00,79.16,79.21,79.1,79.21,37588.0,72.4194,72.4652,72.3645,72.4652,37588.0
2022-07-27 11:45:00,79.21,79.28,79.11,79.28,20880.0,72.4652,72.5292,72.3737,72.5292,20880.0
2022-07-27 11:50:00,79.28,79.38,79.25,79.29,45796.0,72.5292,72.6207,72.5018,72.5383,45796.0
2022-07-27 11:55:00,79.3,79.48,79.29,79.45,38853.0,72.5475,72.7122,72.5383,72.6847,38853.0
2022-07-27 12:00:00,79.47,79.64,79.47,79.55,37179.0,72.703,72.8585,72.703,72.7762,37179.0
2022-07-27 12:05:00,79.56,79.6,79.51,79.54,26562.0,72.7854,72.822,72.7396,72.7671,26562.0
2022-07-27 12:10:00,79.54,79.54,79.42,79.45,20943.0,72.7671,72.7671,72.6573,72.6847,20943.0
2022-07-27 12:15:00,79.45,79.46,79.31,79.31,25188.0,72.6847,72.6939,72.5566,72.5566,25188.0
2022-07-27 12:20:00,79.31,79.5,79.3,79.48,21936.0,72.5566,72.7305,72.5475,72.7122,21936.0
2022-07-27 12:25:00,79.49,79.61,79.45,79.58,25479.0,72.7213,72.8311,72.6847,72.8037,25479.0
2022-07-27 12:30:00,79.59,79.65,79.54,79.62,20362.0,72.8128,72.8677,72.7671,72.8402,20362.0
2022-07-27 12:35:00,79.62,79.76,79.57,79.76,22367.0,72.8402,72.9683,72.7945,72.9683,22367.0
2022-07-27 12:40:00,79.76,79.85,79.75,79.8,20758.0,72.9683,73.0507,72.9592,73.0049,20758.0
2022-07-27 12:45:00,79.81,79.95,79.79,79.93,19459.0,73.0141,73.1421,72.9958,73.1239,19459.0
2022-07-27 12:50:00,79.93,79.95,79.81,79.93,23492.0,73.1239,73.1421,73.0141,73.1239,23492.0
2022-07-27 12:55:00,79.94,79.95,79.87,79.89,20172.0,73.133,73.1421,73.069,73.0873,20172.0
2022-07-27 13:00:00,79.88,79.92,79.69,79.77,24967.0,73.0781,73.1147,72.9043,72.9775,24967.0
2022-07-27 13:05:00,79.76,79.84,79.71,79.81,24255.0,72.9683,73.0415,72.9226,73.0141,24255.0
2022-07-27 13:10:00,79.81,79.96,79.78,79.95,18694.0,73.0141,73.1513,72.9866,73.1421,18694.0
2022-07-27 13:15:00,79.95,79.98,79.77,79.77,18720.0,73.1421,73.1696,72.9775,72.9775,18720.0
2022-07-27 13:20:00,79.77,79.77,79.64,79.65,20309.0,72.9775,72.9775,72.8585,72.8677,20309.0
2022-07-27 13:25:00,79.64,79.74,79.58,79.69,29453.0,72.8585,72.95,72.8037,72.9043,29453.0
2022-07-27 13:30:00,79.7,79.87,79.64,79.87,19609.0,72.9134,73.069,72.8585,73.069,19609.0
2022-07-27 13:35:00,79.86,79.93,79.77,79.92,18712.0,73.0598,73.1239,72.9775,73.1147,18712.0
2022-07-27 13:40:00,79.92,79.93,79.84,79.87,20606.0,73.1147,73.1239,73.0415,73.069,20606.0
2022-07-27 13:45:00,79.86,79.89,79.84,79.87,20391.0,73.0598,73.0873,73.0415,73.069,20391.0
2022-07-27 13:50:00,79.87,79.96,79.86,79.91,38515.0,73.069,73.1513,73.0598,73.1056,38515.0
2022-07-27 13:55:00,79.91,79.93,79.79,79.92,25723.0,73.1056,73.1239,72.9958,73.1147,25723.0
2022-07-27 14:00:00,79.9,80.11,79.87,79.98,38242.0,73.0964,73.2885,73.069,73.1696,38242.0
2022-07-27 14:05:00,79.96,79.98,79.83,79.89,33163.0,73.1513,73.1696,73.0324,73.0873,33163.0
2022-07-27 14:10:00,79.88,79.9,79.83,79.9,28938.0,73.0781,73.0964,73.0324,73.0964,28938.0
2022-07-27 14:15:00,79.91,80.0,79.85,79.91,24650.0,73.1056,73.1879,73.0507,73.1056,24650.0
2022-07-27 14:20:00,79.92,79.98,79.71,79.71,25724.0,73.1147,73.1696,72.9226,72.9226,25724.0
2022-07-27 14:25:00,79.71,79.81,79.71,79.77,22181.0,72.9226,73.0141,72.9226,72.9775,22181.0
2022-07-27 14:30:00,79.77,79.77,79.55,79.63,29131.0,72.9775,72.9775,72.7762,72.8494,29131.0
2022-07-27 14:35:00,79.63,79.91,79.61,79.84,50990.0,72.8494,73.1056,72.8311,73.0415,50990.0
2022-07-27 14:40:00,79.87,80.02,79.75,79.82,33990.0,73.069,73.2062,72.9592,73.0232,33990.0
2022-07-27 14:45:00,79.84,79.97,79.78,79.92,33086.0,73.0415,73.1604,72.9866,73.1147,33086.0
2022-07-27 14:50:00,79.92,80.18,79.85,80.14,32771.0,73.1147,73.3526,73.0507,73.316,32771.0
2022-07-27 14:55:00,80.16,80.18,79.82,79.94,27986.0,73.3343,73.3526,73.0232,73.133,27986.0
2022-07-27 15:00:00,79.94,80.17,79.92,80.17,28689.0,73.133,73.3434,73.1147,73.3434,28689.0
2022-07-27 15:05:00,80.19,80.3,80.14,80.24,20549.0,73.3617,73.4623,73.316,73.4075,20549.0
2022-07-27 15:10:00,80.25,80.28,80.17,80.22,23447.0,73.4166,73.444,73.3434,73.3892,23447.0
2022-07-27 15:15:00,80.24,80.38,80.23,80.37,28301.0,73.4075,73.5355,73.3983,73.5264,28301.0
2022-07-27 15:20:00,80.38,80.56,80.32,80.52,35263.0,73.5355,73.7002,73.4806,73.6636,35263.0
2022-07-27 15:25:00,80.51,80.58,80.49,80.55,31470.0,73.6545,73.7185,73.6362,73.6911,31470.0
2022-07-27 15:30:00,80.57,80.67,80.49,80.67,39466.0,73.7094,73.8008,73.6362,73.8008,39466.0
2022-07-27 15:35:00,80.66,80.78,80.61,80.68,50518.0,73.7917,73.9015,73.7459,73.81,50518.0
2022-07-27 15:40:00,80.69,80.79,80.63,80.72,46152.0,73.8191,73.9106,73.7642,73.8466,46152.0
2022-07-27 15:45:00,80.72,80.8,80.7,80.78,83765.0,73.8466,73.9198,73.8283,73.9015,83765.0
2022-07-27 15:50:00,80.78,80.8,80.56,80.72,102763.0,73.9015,73.9198,73.7002,73.8466,102763.0
2022-07-27 15:55:00,80.72,80.86,80.45,80.45,237688.0,73.8466,73.9747,73.5996,73.5996,237688.0
2022-07-28 09:30:00,79.93,80.34,79.68,80.19,96188.0,73.1239,73.4989,72.8951,73.3617,96188.0
2022-07-28 09:35:00,80.23,80.78,80.23,80.7,25449.0,73.3983,73.9015,73.3983,73.8283,25449.0
2022-07-28 09:40:00,80.71,81.07,80.6,80.72,32381.0,73.8374,74.1668,73.7368,73.8466,32381.0
2022-07-28 09:45:00,80.71,80.73,80.17,80.33,30680.0,73.8374,73.8557,73.3434,73.4898,30680.0
2022-07-28 09:50:00,80.36,80.36,79.76,79.82,23492.0,73.5172,73.5172,72.9683,73.0232,23492.0
2022-07-28 09:55:00,79.83,79.83,79.54,79.57,19085.0,73.0324,73.0324,72.7671,72.7945,19085.0
2022-07-28 10:00:00,79.57,79.68,79.42,79.43,23465.0,72.7945,72.8951,72.6573,72.6664,23465.0
2022-07-28 10:05:00,79.46,79.49,79.22,79.31,18357.0,72.6939,72.7213,72.4743,72.5566,18357.0
2022-07-28 10:10:00,79.32,79.34,79.05,79.19,22173.0,72.5658,72.5841,72.3188,72.4469,22173.0
2022-07-28 10:15:00,79.21,79.3,79.12,79.13,15684.0,72.4652,72.5475,72.3828,72.392,15684.0
2022-07-28 10:20:00,79.14,79.22,79.09,79.12,27458.0,72.4011,72.4743,72.3554,72.3828,27458.0
2022-07-28 10:25:00,79.13,79.17,78.99,79.09,18034.0,72.392,72.4286,72.2639,72.3554,18034.0
2022-07-28 10:30:00,79.11,79.24,79.08,79.24,17953.0,72.3737,72.4926,72.3462,72.4926,17953.0
2022-07-28 10:35:00,79.23,79.46,79.23,79.42,18889.0,72.4835,72.6939,72.4835,72.6573,18889.0
2022-07-28 10:40:00,79.42,79.59,79.41,79.59,13578.0,72.6573,72.8128,72.6481,72.8128,13578.0
2022-07-28 10:45:00,79.58,79.97,79.57,79.88,37726.0,72.8037,73.1604,72.7945,73.0781,37726.0
2022-07-28 10:50:00,79.81,79.87,79.4,79.44,93982.0,73.0141,73.069,72.639,72.6756,93982.0
2022-07-28 10:55:00,79.42,79.43,79.24,79.37,29682.0,72.6573,72.6664,72.4926,72.6115,29682.0
2022-07-28 11:00:00,79.39,79.44,79.27,79.32,36992.0,72.6298,72.6756,72.5201,72.5658,36992.0
2022-07-28 11:05:00,79.31,79.43,79.23,79.25,20558.0,72.5566,72.6664,72.4835,72.5018,20558.0
2022-07-28 11:10:00,79.26,79.56,79.24,79.56,20258.0,72.5109,72.7854,72.4926,72.7854,20258.0
2022-07-28 11:15:00,79.56,79.78,79.5,79.78,18774.0,72.7854,72.9866,72.7305,72.9866,18774.0
2022-07-28 11:20:00,79.78,79.81,79.66,79.75,16777.0,72.9866,73.0141,72.8768,72.9592,16777.0
2022-07-28 11:25:00,79.76,79.81,79.66,79.79,21376.0,72.9683,73.0141,72.8768,72.9958,21376.0
2022-07-28 11:30:00,79.78,79.78,79.65,79.7,15920.0,72.9866,72.9866,72.8677,72.9134,15920.0
2022-07-28 11:35:00,79.7,79.77,79.7,79.75,11134.0,72.9134,72.9775,72.9134,72.9592,11134.0
2022-07-28 11:40:00,79.74,79.95,79.74,79.95,15942.0,72.95,73.1421,72.95,73.1421,15942.0
2022-07-28 11:45:00,79.95,80.13,79.93,80.13,21399.0,73.1421,73.3068,73.1239,73.3068,21399.0
2022-07-28 11:50:00,80.13,80.16,79.82,79.85,14475.0,73.3068,73.3343,73.0232,73.0507,14475.0
2022-07-28 11:55:00,79.84,79.85,79.77,79.81,24797.0,73.0415,73.0507,72.9775,73.0141,24797.0
2022-07-28 12:00:00,79.8,79.85,79.72,79.73,19937.0,73.0049,73.0507,72.9317,72.9409,19937.0
2022-07-28 12:05:00,79.74,79.77,79.62,79.67,16840.0,72.95,72.9775,72.8402,72.886,16840.0
2022-07-28 12:10:00,79.66,79.78,79.65,79.72,16728.0,72.8768,72.9866,72.8677,72.9317,16728.0
2022-07-28 12:15:00,79.72,79.72,79.5,79.5,18388.0,72.9317,72.9317,72.7305,72.7305,18388.0
2022-07-28 12:20:00,79.47,79.63,79.46,79.62,14395.0,72.703,72.8494,72.6939,72.8402,14395.0
2022-07-28 12:25:00,79.63,79.67,79.59,79.65,16279.0,72.8494,72.886,72.8128,72.8677,16279.0
2022-07-28 12:30:00,79.65,79.72,79.52,79.6,13940.0,72.8677,72.9317,72.7488,72.822,13940.0
2022-07-28 12:35:00,79.62,79.65,79.52,79.6,11471.0,72.8402,72.8677,72.7488,72.822,11471.0
2022-07-28 12:40:00,79.59,79.6,79.49,79.59,15006.0,72.8128,72.822,72.7213,72.8128,15006.0
2022-07-28 12:45:00,79.6,79.66,79.54,79.54,14571.0,72.822,72.8768,72.7671,72.7671,14571.0
2022-07-28 12:50:00,79.53,79.68,79.53,79.68,12919.0,72.7579,72.8951,72.7579,72.8951,12919.0
2022-07-28 12:55:00,79.67,79.84,79.66,79.81,19652.0,72.886,73.0415,72.8768,73.0141,19652.0
2022-07-28 13:00:00,79.82,79.84,79.7,79.73,17961.0,73.0232,73.0415,72.9134,72.9409,17961.0
2022-07-28 13:05:00,79.74,79.74,79.68,79.73,11061.0,72.95,72.95,72.8951,72.9409,11061.0
2022-07-28 13:10:00,79.73,79.77,79.64,79.73,19355.0,72.9409,72.9775,72.8585,72.9409,19355.0
2022-07-28 13:15:00,79.73,79.8,79.66,79.75,18260.0,72.9409,73.0049,72.8768,72.9592,18260.0
2022-07-28 13:20:00,79.76,79.81,79.72,79.73,14348.0,72.9683,73.0141,72.9317,72.9409,14348.0
2022-07-28 13:25:00,79.74,79.74,79.61,79.68,15807.0,72.95,72.95,72.8311,72.8951,15807.0
2022-07-28 13:30:00,79.67,79.71,79.64,79.65,13692.0,72.886,72.9226,72.8585,72.8677,13692.0
2022-07-28 13:35:00,79.64,79.65,79.46,79.49,14675.0,72.8585,72.8677,72.6939,72.7213,14675.0
2022-07-28 13:40:00,79.5,79.61,79.5,79.51,12425.0,72.7305,72.8311,72.7305,72.7396,12425.0
2022-07-28 13:45:00,79.52,79.56,79.47,79.55,15145.0,72.7488,72.7854,72.703,72.7762,15145.0
2022-07-28 13:50:00,79.54,79.56,79.5,79.54,13279.0,72.7671,72.7854,72.7305,72.7671,13279.0
2022-07-28 13:55:00,79.54,79.64,79.53,79.61,16254.0,72.7671,72.8585,72.7579,72.8311,16254.0
2022-07-28 14:00:00,79.59,79.78,79.52,79.77,34403.0,72.8128,72.9866,72.7488,72.9775,34403.0
2022-07-28 14:05:00,79.77,79.8,79.72,79.79,12879.0,72.9775,73.0049,72.9317,72.9958,12879.0
2022-07-28 14:10:00,79.8,79.85,79.61,79.62,16336.0,73.0049,73.0507,72.8311,72.8402,16336.0
2022-07-28 14:15:00,79.63,79.73,79.63,79.7,21717.0,72.8494,72.9409,72.8494,72.9134,21717.0
2022-07-28 14:20:00,79.69,79.7,79.61,79.62,13910.0,72.9043,72.9134,72.8311,72.8402,13910.0
2022-07-28 14:25:00,79.62,79.69,79.59,79.67,19794.0,72.8402,72.9043,72.8128,72.886,19794.0
2022-07-28 14:30:00,79.68,79.69,79.42,79.42,18773.0,72.8951,72.9043,72.6573,72.6573,18773.0
2022-07-28 14:35:00,79.42,79.46,79.34,79.4,20274.0,72.6573,72.6939,72.5841,72.639,20274.0
2022-07-28 14:40:00,79.41,79.47,79.32,79.33,15641.0,72.6481,72.703,72.5658,72.5749,15641.0
2022-07-28 14:45:00,79.32,79.35,79.28,79.33,18201.0,72.5658,72.5932,72.5292,72.5749,18201.0
2022-07-28 14:50:00,79.31,79.32,79.24,79.29,11979.0,72.5566,72.5658,72.4926,72.5383,11979.0
2022-07-28 14:55:00,79.29,79.29,79.21,79.28,23576.0,72.5383,72.5383,72.4652,72.5292,23576.0
2022-07-28 15:00:00,79.29,79.4,79.29,79.38,20727.0,72.5383,72.639,72.5383,72.6207,20727.0
2022-07-28 15:05:00,79.38,79.4,79.28,79.36,18143.0,72.6207,72.639,72.5292,72.6024,18143.0
2022-07-28 15:10:00,79.37,79.44,79.35,79.38,20517.0,72.6115,72.6756,72.5932,72.6207,20517.0
2022-07-28 15:15:00,79.38,79.41,79.22,79.27,30773.0,72.6207,72.6481,72.4743,72.5201,30773.0
2022-07-28 15:20:00,79.28,79.35,79.26,79.27,16907.0,72.5292,72.5932,72.5109,72.5201,16907.0
2022-07-28 15:25:00,79.28,79.28,79.19,79.23,25706.0,72.5292,72.5292,72.4469,72.4835,25706.0
2022-07-28 15:30:00,79.24,79.29,79.2,79.28,34403.0,72.4926,72.5383,72.456,72.5292,34403.0
2022-07-28 15:35:00,79.28,79.4,79.22,79.39,36533.0,72.5292,72.639,72.4743,72.6298,36533.0
2022-07-28 15:40:00,79.4,79.5,79.36,79.47,39046.0,72.639,72.7305,72.6024,72.703,39046.0
2022-07-28 15:45:00,79.46,79.53,79.43,79.53,34887.0,72.6939,72.7579,72.6664,72.7579,34887.0
2022-07-28 15:50:00,79.52,79.56,79.35,79.4,61801.0,72.7488,72.7854,72.5932,72.639,61801.0
2022-07-28 15:55:00,79.39,79.43,79.29,79.34,168076.0,72.6298,72.6664,72.5383,72.5841,168076.0
2022-07-29 09:30:00,79.83,81.34,79.81,81.12,135330.0,73.0324,74.4138,73.0141,74.2125,135330.0
2022-07-29 09:35:00,81.08,81.55,81.08,81.22,40247.0,74.1759,74.6059,74.1759,74.304,40247.0
2022-07-29 09:40:00,81.19,81.23,80.64,80.96,34555.0,74.2766,74.3132,73.7734,74.0661,34555.0
2022-07-29 09:45:00,80.93,81.27,80.83,81.08,47868.0,74.0387,74.3497,73.9472,74.1759,47868.0
2022-07-29 09:50:00,81.12,81.47,81.12,81.34,28674.0,74.2125,74.5327,74.2125,74.4138,28674.0
2022-07-29 09:55:00,81.32,81.5,81.18,81.42,32103.0,74.3955,74.5602,74.2674,74.487,32103.0
2022-07-29 10:00:00,81.39,81.44,81.07,81.3,30599.0,74.4595,74.5053,74.1668,74.3772,30599.0
2022-07-29 10:05:00,81.3,81.5,81.12,81.12,21893.0,74.3772,74.5602,74.2125,74.2125,21893.0
2022-07-29 10:10:00,81.14,81.19,80.82,80.85,16870.0,74.2308,74.2766,73.9381,73.9655,16870.0
2022-07-29 10:15:00,80.84,80.91,80.74,80.91,19888.0,73.9564,74.0204,73.8649,74.0204,19888.0
2022-07-29 10:20:00,80.92,81.0,80.8,80.97,11757.0,74.0296,74.1027,73.9198,74.0753,11757.0
2022-07-29 10:25:00,80.97,81.2,80.97,81.08,18928.0,74.0753,74.2857,74.0753,74.1759,18928.0
2022-07-29 10:30:00,81.09,81.18,81.02,81.11,11277.0,74.1851,74.2674,74.121,74.2034,11277.0
2022-07-29 10:35:00,81.11,81.22,81.1,81.17,11981.0,74.2034,74.304,74.1942,74.2583,11981.0
2022-07-29 10:40:00,81.18,81.71,81.16,81.7,33252.0,74.2674,74.7523,74.2491,74.7431,33252.0
2022-07-29 10:45:00,81.7,81.75,81.46,81.59,22636.0,74.7431,74.7889,74.5236,74.6425,22636.0
2022-07-29 10:50:00,81.61,81.78,81.61,81.74,19854.0,74.6608,74.8163,74.6608,74.7797,19854.0
2022-07-29 10:55:00,81.74,81.81,81.68,81.75,21520.0,74.7797,74.8438,74.7248,74.7889,21520.0
2022-07-29 11:00:00,81.75,81.92,81.74,81.86,27550.0,74.7889,74.9444,74.7797,74.8895,27550.0
2022-07-29 11:05:00,81.86,82.12,81.85,82.06,28262.0,74.8895,75.1274,74.8804,75.0725,28262.0
2022-07-29 11:10:00,82.11,82.11,81.97,82.0,19321.0,75.1182,75.1182,74.9901,75.0176,19321.0
2022-07-29 11:15:00,82.01,82.1,81.97,82.06,14735.0,75.0267,75.1091,74.9901,75.0725,14735.0
2022-07-29 11:20:00,82.05,82.06,81.94,81.99,18590.0,75.0633,75.0725,74.9627,75.0084,18590.0
2022-07-29 11:25:00,81.99,81.99,81.86,81.87,22203.0,75.0084,75.0084,74.8895,74.8987,22203.0
2022-07-29 11:30:00,81.87,81.94,81.79,81.85,25651.0,74.8987,74.9627,74.8255,74.8804,25651.0
2022-07-29 11:35:00,81.88,82.13,81.88,82.05,18131.0,74.9078,75.1365,74.9078,75.0633,18131.0
2022-07-29 11:40:00,82.05,82.09,81.9,81.91,37788.0,75.0633,75.0999,74.9261,74.9353,37788.0
2022-07-29 11:45:00,81.89,82.27,81.89,82.11,51737.0,74.917,75.2646,74.917,75.1182,51737.0
2022-07-29 11:50:00,82.12,82.12,82.03,82.05,10124.0,75.1274,75.1274,75.045,75.0633,10124.0
2022-07-29 11:55:00,82.07,82.1,81.99,82.07,10234.0,75.0816,75.1091,75.0084,75.0816,10234.0
2022-07-29 12:00:00,82.08,82.16,81.99,82.03,11989.0,75.0908,75.164,75.0084,75.045,11989.0
2022-07-29 12:05:00,82.04,82.04,81.95,81.97,13595.0,75.0542,75.0542,74.9718,74.9901,13595.0
2022-07-29 12:10:00,81.97,82.09,81.97,82.05,8962.0,74.9901,75.0999,74.9901,75.0633,8962.0
2022-07-29 12:15:00,82.06,82.12,82.01,82.06,10631.0,75.0725,75.1274,75.0267,75.0725,10631.0
2022-07-29 12:20:00,82.07,82.19,82.0,82.16,23754.0,75.0816,75.1914,75.0176,75.164,23754.0
2022-07-29 12:25:00,82.17,82.17,82.03,82.08,6442.0,75.1731,75.1731,75.045,75.0908,6442.0
2022-07-29 12:30:00,82.09,82.19,82.01,82.19,13852.0,75.0999,75.1914,75.0267,75.1914,13852.0
2022-07-29 12:35:00,82.17,82.27,82.16,82.24,11798.0,75.1731,75.2646,75.164,75.2372,11798.0
2022-07-29 12:40:00,82.22,82.24,82.17,82.23,9108.0,75.2189,75.2372,75.1731,75.228,9108.0
2022-07-29 12:45:00,82.23,82.32,82.23,82.25,9618.0,75.228,75.3103,75.228,75.2463,9618.0
2022-07-29 12:50:00,82.26,82.31,82.22,82.27,7959.0,75.2554,75.3012,75.2189,75.2646,7959.0
2022-07-29 12:55:00,82.28,82.3,82.17,82.18,16871.0,75.2737,75.292,75.1731,75.1823,16871.0
2022-07-29 13:00:00,82.16,82.19,82.0,82.03,8504.0,75.164,75.1914,75.0176,75.045,8504.0
2022-07-29 13:05:00,82.03,82.14,82.01,82.14,15674.0,75.045,75.1457,75.0267,75.1457,15674.0
2022-07-29 13:10:00,82.16,82.16,82.07,82.08,10659.0,75.164,75.164,75.0816,75.0908,10659.0
2022-07-29 13:15:00,82.09,82.12,82.07,82.12,4738.0,75.0999,75.1274,75.0816,75.1274,4738.0
2022-07-29 13:20:00,82.13,82.17,82.1,82.14,12571.0,75.1365,75.1731,75.1091,75.1457,12571.0
2022-07-29 13:25:00,82.15,82.17,82.1,82.12,7801.0,75.1548,75.1731,75.1091,75.1274,7801.0
2022-07-29 13:30:00,82.12,82.18,82.11,82.14,12420.0,75.1274,75.1823,75.1182,75.1457,12420.0
2022-07-29 13:35:00,82.13,82.26,82.03,82.23,44554.0,75.1365,75.2554,75.045,75.228,44554.0
2022-07-29 13:40:00,82.25,82.29,82.15,82.18,36449.0,75.2463,75.2829,75.1548,75.1823,36449.0
2022-07-29 13:45:00,82.17,82.18,82.05,82.15,25011.0,75.1731,75.1823,75.0633,75.1548,25011.0
2022-07-29 13:50:00,82.15,82.36,82.13,82.31,22782.0,75.1548,75.3469,75.1365,75.3012,22782.0
2022-07-29 13:55:00,82.3,82.32,82.18,82.24,15939.0,75.292,75.3103,75.1823,75.2372,15939.0
2022-07-29 14:00:00,82.26,82.33,82.22,82.33,9515.0,75.2554,75.3195,75.2189,75.3195,9515.0
2022-07-29 14:05:00,82.33,82.37,82.29,82.35,11919.0,75.3195,75.3561,75.2829,75.3378,11919.0
2022-07-29 14:10:00,82.37,82.55,82.36,82.55,16084.0,75.3561,75.5208,75.3469,75.5208,16084.0
2022-07-29 14:15:00,82.55,82.61,82.49,82.59,15399.0,75.5208,75.5756,75.4659,75.5573,15399.0
2022-07-29 14:20:00,82.61,82.62,82.52,82.58,15537.0,75.5756,75.5848,75.4933,75.5482,15537.0
2022-07-29 14:25:00,82.59,82.65,82.54,82.61,15270.0,75.5573,75.6122,75.5116,75.5756,15270.0
2022-07-29 14:30:00,82.62,82.69,82.61,82.69,14735.0,75.5848,75.6488,75.5756,75.6488,14735.0
2022-07-29 14:35:00,82.68,82.78,82.68,82.73,13736.0,75.6397,75.7312,75.6397,75.6854,13736.0
2022-07-29 14:40:00,82.72,82.73,82.65,82.73,9843.0,75.6763,75.6854,75.6122,75.6854,9843.0
2022-07-29 14:45:00,82.7,82.71,82.64,82.68,13276.0,75.658,75.6671,75.6031,75.6397,13276.0
2022-07-29 14:50:00,82.7,82.77,82.68,82.77,10434.0,75.658,75.722,75.6397,75.722,10434.0
2022-07-29 14:55:00,82.77,82.82,82.73,82.82,12633.0,75.722,75.7678,75.6854,75.7678,12633.0
2022-07-29 15:00:00,82.81,82.84,82.68,82.7,12964.0,75.7586,75.7861,75.6397,75.658,12964.0
2022-07-29 15:05:00,82.69,82.69,82.58,82.6,13061.0,75.6488,75.6488,75.5482,75.5665,13061.0
2022-07-29 15:10:00,82.6,82.61,82.51,82.56,10972.0,75.5665,75.5756,75.4842,75.5299,10972.0
2022-07-29 15:15:00,82.58,82.58,82.46,82.52,20174.0,75.5482,75.5482,75.4384,75.4933,20174.0
2022-07-29 15:20:00,82.53,82.56,82.46,82.55,18570.0,75.5025,75.5299,75.4384,75.5208,18570.0
2022-07-29 15:25:00,82.55,82.63,82.48,82.62,37143.0,75.5208,75.5939,75.4567,75.5848,37143.0
2022-07-29 15:30:00,82.62,82.72,82.56,82.72,29174.0,75.5848,75.6763,75.5299,75.6763,29174.0
2022-07-29 15:35:00,82.73,82.74,82.63,82.65,29112.0,75.6854,75.6946,75.5939,75.6122,29112.0
2022-07-29 15:40:00,82.65,82.65,82.53,82.56,28758.0,75.6122,75.6122,75.5025,75.5299,28758.0
2022-07-29 15:45:00,82.56,82.71,82.53,82.69,39070.0,75.5299,75.6671,75.5025,75.6488,39070.0
2022-07-29 15:50:00,82.7,82.77,82.51,82.56,107175.0,75.658,75.722,75.4842,75.5299,107175.0
2022-07-29 15:55:00,82.56,82.78,82.48,82.78,356169.0,75.5299,75.7312,75.4567,75.7312,356169.0
2022-08-01 09:30:00,82.89,83.47,82.77,83.37,141737.0,75.8318,76.3624,75.722,76.2709,141737.0
2022-08-01 09:35:00,83.3,83.65,82.95,83.62,54659.0,76.2069,76.5271,75.8867,76.4996,54659.0
2022-08-01 09:40:00,83.62,83.99,83.55,83.78,43546.0,76.4996,76.8381,76.4356,76.646,43546.0
2022-08-01 09:45:00,83.79,83.82,83.34,83.47,53201.0,76.6552,76.6826,76.2435,76.3624,53201.0
2022-08-01 09:50:00,83.48,83.69,83.06,83.3,59591.0,76.3716,76.5637,75.9873,76.2069,59591.0
2022-08-01 09:55:00,83.27,83.57,83.26,83.56,26028.0,76.1794,76.4539,76.1703,76.4448,26028.0
2022-08-01 10:00:00,83.57,83.71,83.48,83.62,56532.0,76.4539,76.582,76.3716,76.4996,56532.0
2022-08-01 10:05:00,83.63,83.86,83.45,83.65,35250.0,76.5088,76.7192,76.3441,76.5271,35250.0
2022-08-01 10:10:00,83.66,83.79,83.55,83.58,25624.0,76.5362,76.6552,76.4356,76.463,25624.0
2022-08-01 10:15:00,83.58,83.62,82.93,82.96,29006.0,76.463,76.4996,75.8684,75.8958,29006.0
2022-08-01 10:20:00,82.9,82.92,82.76,82.86,26164.0,75.841,75.8592,75.7129,75.8044,26164.0
2022-08-01 10:25:00,82.86,83.01,82.84,82.92,40291.0,75.8044,75.9416,75.7861,75.8592,40291.0
2022-08-01 10:30:00,82.91,83.11,82.91,82.97,19864.0,75.8501,76.0331,75.8501,75.905,19864.0
2022-08-01 10:35:00,82.99,83.08,82.79,83.08,29099.0,75.9233,76.0056,75.7403,76.0056,29099.0
2022-08-01 10:40:00,83.08,83.34,83.08,83.31,19458.0,76.0056,76.2435,76.0056,76.216,19458.0
2022-08-01 10:45:00,83.33,83.68,83.32,83.68,21687.0,76.2343,76.5545,76.2252,76.5545,21687.0
2022-08-01 10:50:00,83.71,83.79,83.59,83.72,28591.0,76.582,76.6552,76.4722,76.5911,28591.0
2022-08-01 10:55:00,83.69,83.77,83.57,83.76,25210.0,76.5637,76.6369,76.4539,76.6277,25210.0
2022-08-01 11:00:00,83.77,84.02,83.77,83.99,34379.0,76.6369,76.8656,76.6369,76.8381,34379.0
2022-08-01 11:05:00,84.0,84.02,83.63,83.65,23159.0,76.8473,76.8656,76.5088,76.5271,23159.0
2022-08-01 11:10:00,83.67,83.87,83.63,83.85,18895.0,76.5454,76.7284,76.5088,76.7101,18895.0
2022-08-01 11:15:00,83.84,83.84,83.44,83.5,20818.0,76.7009,76.7009,76.335,76.3899,20818.0
2022-08-01 11:20:00,83.5,83.73,83.49,83.73,20875.0,76.3899,76.6003,76.3807,76.6003,20875.0
2022-08-01 11:25:00,83.73,83.92,83.71,83.87,23755.0,76.6003,76.7741,76.582,76.7284,23755.0
2022-08-01 11:30:00,83.88,83.88,83.69,83.76,19905.0,76.7375,76.7375,76.5637,76.6277,19905.0
2022-08-01 11:35:00,83.76,84.01,83.72,84.01,24873.0,76.6277,76.8564,76.5911,76.8564,24873.0
2022-08-01 11:40:00,84.0,84.02,83.82,83.9,21462.0,76.8473,76.8656,76.6826,76.7558,21462.0
2022-08-01 11:45:00,83.91,84.11,83.89,84.11,21175.0,76.7649,76.9479,76.7467,76.9479,21175.0
2022-08-01 11:50:00,84.11,84.19,83.8,83.9,21670.0,76.9479,77.0211,76.6643,76.7558,21670.0
2022-08-01 11:55:00,83.9,84.0,83.87,83.95,15063.0,76.7558,76.8473,76.7284,76.8015,15063.0
2022-08-01 12:00:00,83.93,84.1,83.9,84.1,18870.0,76.7832,76.9388,76.7558,76.9388,18870.0
2022-08-01 12:05:00,84.1,84.25,84.1,84.2,23515.0,76.9388,77.076,76.9388,77.0303,23515.0
2022-08-01 12:10:00,84.21,84.32,84.19,84.31,28327.0,77.0394,77.14,77.0211,77.1309,28327.0
2022-08-01 12:15:00,84.32,84.42,84.27,84.42,28510.0,77.14,77.2315,77.0943,77.2315,28510.0
2022-08-01 12:20:00,84.42,84.57,84.36,84.49,21035.0,77.2315,77.3687,77.1766,77.2956,21035.0
2022-08-01 12:25:00,84.5,84.55,84.41,84.41,21759.0,77.3047,77.3505,77.2224,77.2224,21759.0
2022-08-01 12:30:00,84.4,84.45,84.04,84.07,25191.0,77.2132,77.259,76.8839,76.9113,25191.0
2022-08-01 12:35:00,84.06,84.1,83.8,83.95,18135.0,76.9022,76.9388,76.6643,76.8015,18135.0
2022-08-01 12:40:00,83.96,84.1,83.95,84.08,28698.0,76.8107,76.9388,76.8015,76.9205,28698.0
2022-08-01 12:45:00,84.06,84.14,83.98,84.03,25628.0,76.9022,76.9754,76.829,76.8747,25628.0
2022-08-01 12:50:00,84.03,84.05,83.98,84.0,17768.0,76.8747,76.893,76.829,76.8473,17768.0
2022-08-01 12:55:00,83.97,84.1,83.97,84.06,11738.0,76.8198,76.9388,76.8198,76.9022,11738.0
2022-08-01 13:00:00,84.06,84.06,83.81,83.86,61378.0,76.9022,76.9022,76.6735,76.7192,61378.0
2022-08-01 13:05:00,83.84,84.08,83.84,84.07,24159.0,76.7009,76.9205,76.7009,76.9113,24159.0
2022-08-01 13:10:00,84.08,84.11,83.98,84.1,25363.0,76.9205,76.9479,76.829,76.9388,25363.0
2022-08-01 13:15:00,84.11,84.12,83.98,84.0,20827.0,76.9479,76.9571,76.829,76.8473,20827.0
2022-08-01 13:20:00,84.0,84.0,83.7,83.77,52867.0,76.8473,76.8473,76.5728,76.6369,52867.0
2022-08-01 13:25:00,83.77,84.04,83.76,83.94,38838.0,76.6369,76.8839,76.6277,76.7924,38838.0
2022-08-01 13:30:00,83.92,83.93,83.76,83.78,11771.0,76.7741,76.7832,76.6277,76.646,11771.0
2022-08-01 13:35:00,83.77,83.94,83.77,83.87,15185.0,76.6369,76.7924,76.6369,76.7284,15185.0
2022-08-01 13:40:00,83.88,83.9,83.78,83.82,17639.0,76.7375,76.7558,76.646,76.6826,17639.0
2022-08-01 13:45:00,83.84,83.84,83.68,83.83,15329.0,76.7009,76.7009,76.5545,76.6918,15329.0
2022-08-01 13:50:00,83.81,83.88,83.78,83.88,11971.0,76.6735,76.7375,76.646,76.7375,11971.0
2022-08-01 13:55:00,83.86,83.98,83.82,83.97,14020.0,76.7192,76.829,76.6826,76.8198,14020.0
2022-08-01 14:00:00,83.96,84.04,83.87,84.0,29427.0,76.8107,76.8839,76.7284,76.8473,29427.0
2022-08-01 14:05:00,84.0,84.16,83.96,84.16,27015.0,76.8473,76.9937,76.8107,76.9937,27015.0
2022-08-01 14:10:00,84.16,84.24,84.03,84.24,15179.0,76.9937,77.0668,76.8747,77.0668,15179.0
2022-08-01 14:15:00,84.26,84.32,84.14,84.16,23056.0,77.0851,77.14,76.9754,76.9937,23056.0
2022-08-01 14:20:00,84.16,84.37,84.16,84.37,21895.0,76.9937,77.1858,76.9937,77.1858,21895.0
2022-08-01 14:25:00,84.36,84.42,84.29,84.39,25421.0,77.1766,77.2315,77.1126,77.2041,25421.0
2022-08-01 14:30:00,84.38,84.41,84.3,84.3,16438.0,77.1949,77.2224,77.1217,77.1217,16438.0
2022-08-01 14:35:00,84.3,84.54,84.3,84.54,24444.0,77.1217,77.3413,77.1217,77.3413,24444.0
2022-08-01 14:40:00,84.54,84.57,84.36,84.39,24304.0,77.3413,77.3687,77.1766,77.2041,24304.0
2022-08-01 14:45:00,84.37,84.51,84.32,84.46,19333.0,77.1858,77.3139,77.14,77.2681,19333.0
2022-08-01 14:50:00,84.42,84.58,84.42,84.53,30870.0,77.2315,77.3779,77.2315,77.3322,30870.0
2022-08-01 14:55:00,84.53,84.73,84.53,84.6,24294.0,77.3322,77.5151,77.3322,77.3962,24294.0
2022-08-01 15:00:00,84.59,84.67,84.54,84.65,18726.0,77.387,77.4602,77.3413,77.4419,18726.0
2022-08-01 15:05:00,84.66,84.79,84.62,84.76,23038.0,77.4511,77.57,77.4145,77.5426,23038.0
2022-08-01 15:10:00,84.76,84.78,84.7,84.74,20059.0,77.5426,77.5609,77.4877,77.5243,20059.0
2022-08-01 15:15:00,84.75,84.82,84.71,84.81,24636.0,77.5334,77.5975,77.4968,77.5883,24636.0
2022-08-01 15:20:00,84.81,84.82,84.62,84.67,33899.0,77.5883,77.5975,77.4145,77.4602,33899.0
2022-08-01 15:25:00,84.66,84.67,84.52,84.56,31119.0,77.4511,77.4602,77.323,77.3596,31119.0
2022-08-01 15:30:00,84.55,84.59,84.49,84.55,41341.0,77.3505,77.387,77.2956,77.3505,41341.0
2022-08-01 15:35:00,84.54,84.55,84.31,84.36,39945.0,77.3413,77.3505,77.1309,77.1766,39945.0
2022-08-01 15:40:00,84.35,84.38,84.2,84.25,38592.0,77.1675,77.1949,77.0303,77.076,38592.0
2022-08-01 15:45:00,84.26,84.28,84.16,84.2,37266.0,77.0851,77.1034,76.9937,77.0303,37266.0
2022-08-01 15:50:00,84.2,84.3,84.14,84.23,76369.0,77.0303,77.1217,76.9754,77.0577,76369.0
2022-08-01 15:55:00,84.23,84.28,84.14,84.26,189781.0,77.0577,77.1034,76.9754,77.0851,189781.0
2022-08-02 09:30:00,84.07,84.43,83.76,83.84,79837.0,76.9113,77.2407,76.6277,76.7009,79837.0
2022-08-02 09:35:00,83.84,83.84,83.3,83.41,33439.0,76.7009,76.7009,76.2069,76.3075,33439.0
2022-08-02 09:40:00,83.39,83.39,83.13,83.25,34302.0,76.2892,76.2892,76.0514,76.1611,34302.0
2022-08-02 09:45:00,83.12,83.38,83.09,83.24,22207.0,76.0422,76.2801,76.0148,76.152,22207.0
2022-08-02 09:50:00,83.23,83.4,83.09,83.34,29107.0,76.1429,76.2984,76.0148,76.2435,29107.0
2022-08-02 09:55:00,83.33,83.6,83.28,83.42,28363.0,76.2343,76.4813,76.1886,76.3167,28363.0
2022-08-02 10:00:00,83.44,83.53,83.29,83.41,40455.0,76.335,76.4173,76.1977,76.3075,40455.0
2022-08-02 10:05:00,83.41,83.56,83.37,83.43,23882.0,76.3075,76.4448,76.2709,76.3258,23882.0
2022-08-02 10:10:00,83.38,83.57,83.21,83.44,31692.0,76.2801,76.4539,76.1246,76.335,31692.0
2022-08-02 10:15:00,83.44,83.74,83.43,83.65,14675.0,76.335,76.6094,76.3258,76.5271,14675.0
2022-08-02 10:20:00,83.62,83.68,83.57,83.62,15315.0,76.4996,76.5545,76.4539,76.4996,15315.0
2022-08-02 10:25:00,83.62,83.92,83.62,83.9,34063.0,76.4996,76.7741,76.4996,76.7558,34063.0
2022-08-02 10:30:00,83.94,84.02,83.89,84.02,16988.0,76.7924,76.8656,76.7467,76.8656,16988.0
2022-08-02 10:35:00,84.01,84.11,83.94,84.05,23977.0,76.8564,76.9479,76.7924,76.893,23977.0
2022-08-02 10:40:00,84.02,84.07,83.91,84.01,25580.0,76.8656,76.9113,76.7649,76.8564,25580.0
2022-08-02 10:45:00,84.02,84.3,84.0,84.3,20782.0,76.8656,77.1217,76.8473,77.1217,20782.0
2022-08-02 10:50:00,84.26,84.35,84.17,84.35,28279.0,77.0851,77.1675,77.0028,77.1675,28279.0
2022-08-02 10:55:00,84.33,84.36,84.08,84.13,18772.0,77.1492,77.1766,76.9205,76.9662,18772.0
2022-08-02 11:00:00,84.13,84.13,83.94,83.94,19613.0,76.9662,76.9662,76.7924,76.7924,19613.0
2022-08-02 11:05:00,83.92,83.96,83.77,83.84,20603.0,76.7741,76.8107,76.6369,76.7009,20603.0
2022-08-02 11:10:00,83.85,83.87,83.79,83.81,17405.0,76.7101,76.7284,76.6552,76.6735,17405.0
2022-08-02 11:15:00,83.81,83.87,83.57,83.59,23815.0,76.6735,76.7284,76.4539,76.4722,23815.0
2022-08-02 11:20:00,83.61,83.77,83.61,83.77,11588.0,76.4905,76.6369,76.4905,76.6369,11588.0
2022-08-02 11:25:00,83.76,83.85,83.68,83.75,13637.0,76.6277,76.7101,76.5545,76.6186,13637.0
2022-08-02 11:30:00,83.75,83.75,83.46,83.52,58544.0,76.6186,76.6186,76.3533,76.4082,58544.0
2022-08-02 11:35:00,83.53,83.62,83.51,83.51,19290.0,76.4173,76.4996,76.399,76.399,19290.0
2022-08-02 11:40:00,83.52,83.87,83.52,83.78,69695.0,76.4082,76.7284,76.4082,76.646,69695.0
2022-08-02 11:45:00,83.79,83.94,83.76,83.94,15087.0,76.6552,76.7924,76.6277,76.7924,15087.0
2022-08-02 11:50:00,83.94,83.99,83.84,83.87,10009.0,76.7924,76.8381,76.7009,76.7284,10009.0
2022-08-02 11:55:00,83.86,83.87,83.78,83.83,11823.0,76.7192,76.7284,76.646,76.6918,11823.0
2022-08-02 12:00:00,83.82,84.0,83.82,83.98,9518.0,76.6826,76.8473,76.6826,76.829,9518.0
2022-08-02 12:05:00,83.96,83.96,83.82,83.85,15448.0,76.8107,76.8107,76.6826,76.7101,15448.0
2022-08-02 12:10:00,83.86,83.91,83.8,83.86,14823.0,76.7192,76.7649,76.6643,76.7192,14823.0
2022-08-02 12:15:00,83.85,83.96,83.74,83.77,13112.0,76.7101,76.8107,76.6094,76.6369,13112.0
2022-08-02 12:20:00,83.78,83.8,83.71,83.77,12662.0,76.646,76.6643,76.582,76.6369,12662.0
2022-08-02 12:25:00,83.76,83.76,83.62,83.67,14543.0,76.6277,76.6277,76.4996,76.5454,14543.0
2022-08-02 12:30:00,83.66,83.73,83.65,83.69,11941.0,76.5362,76.6003,76.5271,76.5637,11941.0
2022-08-02 12:35:00,83.7,83.72,83.56,83.58,10495.0,76.5728,76.5911,76.4448,76.463,10495.0
2022-08-02 12:40:00,83.56,83.75,83.5,83.67,68673.0,76.4448,76.6186,76.3899,76.5454,68673.0
2022-08-02 12:45:00,83.67,83.8,83.67,83.77,15656.0,76.5454,76.6643,76.5454,76.6369,15656.0
2022-08-02 12:50:00,83.78,83.78,83.67,83.73,14745.0,76.646,76.646,76.5454,76.6003,14745.0
2022-08-02 12:55:00,83.74,83.78,83.73,83.75,9151.0,76.6094,76.646,76.6003,76.6186,9151.0
2022-08-02 13:00:00,83.76,83.77,83.65,83.67,17371.0,76.6277,76.6369,76.5271,76.5454,17371.0
2022-08-02 13:05:00,83.67,83.72,83.59,83.68,15278.0,76.5454,76.5911,76.4722,76.5545,15278.0
2022-08-02 13:10:00,83.69,83.74,83.63,83.64,11202.0,76.5637,76.6094,76.5088,76.5179,11202.0
2022-08-02 13:15:00,83.65,83.66,83.53,83.53,20047.0,76.5271,76.5362,76.4173,76.4173,20047.0
2022-08-02 13:20:00,83.52,83.52,83.41,83.42,29120.0,76.4082,76.4082,76.3075,76.3167,29120.0
2022-08-02 13:25:00,83.41,83.41,83.24,83.31,14376.0,76.3075,76.3075,76.152,76.216,14376.0
2022-08-02 13:30:00,83.31,83.31,83.14,83.14,14947.0,76.216,76.216,76.0605,76.0605,14947.0
2022-08-02 13:35:00,83.14,83.16,82.96,83.0,16580.0,76.0605,76.0788,75.8958,75.9324,16580.0
2022-08-02 13:40:00,83.04,83.16,83.01,83.14,11555.0,75.969,76.0788,75.9416,76.0605,11555.0
2022-08-02 13:45:00,83.17,83.18,83.04,83.08,13355.0,76.088,76.0971,75.969,76.0056,13355.0
2022-08-02 13:50:00,83.08,83.27,83.02,83.27,14644.0,76.0056,76.1794,75.9507,76.1794,14644.0
2022-08-02 13:55:00,83.26,83.29,83.15,83.15,56225.0,76.1703,76.1977,76.0697,76.0697,56225.0
2022-08-02 14:00:00,83.18,83.19,83.01,83.01,20205.0,76.0971,76.1063,75.9416,75.9416,20205.0
2022-08-02 14:05:00,83.01,83.2,82.99,83.2,17166.0,75.9416,76.1154,75.9233,76.1154,17166.0
2022-08-02 14:10:00,83.22,83.25,83.09,83.1,12441.0,76.1337,76.1611,76.0148,76.0239,12441.0
2022-08-02 14:15:00,83.1,83.11,83.01,83.05,17824.0,76.0239,76.0331,75.9416,75.9782,17824.0
2022-08-02 14:20:00,83.06,83.2,83.05,83.19,17050.0,75.9873,76.1154,75.9782,76.1063,17050.0
2022-08-02 14:25:00,83.2,83.24,83.15,83.23,22979.0,76.1154,76.152,76.0697,76.1429,22979.0
2022-08-02 14:30:00,83.24,83.3,83.2,83.29,14896.0,76.152,76.2069,76.1154,76.1977,14896.0
2022-08-02 14:35:00,83.28,83.28,83.17,83.17,14017.0,76.1886,76.1886,76.088,76.088,14017.0
2022-08-02 14:40:00,83.19,83.38,83.19,83.35,14866.0,76.1063,76.2801,76.1063,76.2526,14866.0
2022-08-02 14:45:00,83.34,83.39,83.26,83.37,14368.0,76.2435,76.2892,76.1703,76.2709,14368.0
2022-08-02 14:50:00,83.38,83.41,83.25,83.27,12996.0,76.2801,76.3075,76.1611,76.1794,12996.0
2022-08-02 14:55:00,83.26,83.28,83.2,83.21,20426.0,76.1703,76.1886,76.1154,76.1246,20426.0
2022-08-02 15:00:00,83.21,83.25,83.18,83.25,25874.0,76.1246,76.1611,76.0971,76.1611,25874.0
2022-08-02 15:05:00,83.25,83.26,83.12,83.14,12015.0,76.1611,76.1703,76.0422,76.0605,12015.0
2022-08-02 15:10:00,83.15,83.19,83.1,83.18,20725.0,76.0697,76.1063,76.0239,76.0971,20725.0
2022-08-02 15:15:00,83.17,83.17,82.92,82.93,31283.0,76.088,76.088,75.8592,75.8684,31283.0
2022-08-02 15:20:00,82.93,82.99,82.9,82.99,19407.0,75.8684,75.9233,75.841,75.9233,19407.0
2022-08-02 15:25:00,82.99,83.05,82.92,83.05,30240.0,75.9233,75.9782,75.8592,75.9782,30240.0
2022-08-02 15:30:00,83.06,83.07,82.96,82.96,32467.0,75.9873,75.9965,75.8958,75.8958,32467.0
2022-08-02 15:35:00,82.96,83.1,82.94,83.06,32153.0,75.8958,76.0239,75.8775,75.9873,32153.0
2022-08-02 15:40:00,83.06,83.12,83.03,83.09,40537.0,75.9873,76.0422,75.9599,76.0148,40537.0
2022-08-02 15:45:00,83.08,83.09,82.92,83.03,48250.0,76.0056,76.0148,75.8592,75.9599,48250.0
2022-08-02 15:50:00,83.01,83.05,82.65,82.68,84328.0,75.9416,75.9782,75.6122,75.6397,84328.0
2022-08-02 15:55:00,82.67,82.82,82.64,82.8,145856.0,75.6305,75.7678,75.6031,75.7495,145856.0
2022-08-03 09:30:00,82.44,82.52,81.91,82.39,103792.0,75.4201,75.4933,74.9353,75.3744,103792.0
2022-08-03 09:35:00,82.41,82.85,82.4,82.63,27578.0,75.3927,75.7952,75.3835,75.5939,27578.0
2022-08-03 09:40:00,82.65,82.68,82.34,82.46,20819.0,75.6122,75.6397,75.3286,75.4384,20819.0
2022-08-03 09:45:00,82.47,82.6,82.39,82.45,18256.0,75.4476,75.5665,75.3744,75.4293,18256.0
2022-08-03 09:50:00,82.53,82.77,82.47,82.76,17650.0,75.5025,75.722,75.4476,75.7129,17650.0
2022-08-03 09:55:00,82.77,82.84,82.56,82.67,18434.0,75.722,75.7861,75.5299,75.6305,18434.0
2022-08-03 10:00:00,82.67,82.67,82.46,82.54,10135.0,75.6305,75.6305,75.4384,75.5116,10135.0
2022-08-03 10:05:00,82.53,82.57,82.16,82.17,16513.0,75.5025,75.5391,75.164,75.1731,16513.0
2022-08-03 10:10:00,82.19,82.39,82.19,82.39,16786.0,75.1914,75.3744,75.1914,75.3744,16786.0
2022-08-03 10:15:00,82.42,82.43,81.9,81.92,18487.0,75.4018,75.411,74.9261,74.9444,18487.0
2022-08-03 10:20:00,81.92,81.99,81.85,81.87,23854.0,74.9444,75.0084,74.8804,74.8987,23854.0
2022-08-03 10:25:00,81.88,81.98,81.74,81.98,15947.0,74.9078,74.9993,74.7797,74.9993,15947.0
2022-08-03 10:30:00,81.95,82.22,81.95,81.97,14832.0,74.9718,75.2189,74.9718,74.9901,14832.0
2022-08-03 10:35:00,81.98,81.99,81.8,81.8,31800.0,74.9993,75.0084,74.8346,74.8346,31800.0
2022-08-03 10:40:00,81.77,81.84,81.71,81.84,12174.0,74.8072,74.8712,74.7523,74.8712,12174.0
2022-08-03 10:45:00,81.84,81.99,81.77,81.96,11415.0,74.8712,75.0084,74.8072,74.981,11415.0
2022-08-03 10:50:00,81.88,81.92,81.77,81.79,11473.0,74.9078,74.9444,74.8072,74.8255,11473.0
2022-08-03 10:55:00,81.77,81.78,81.6,81.67,14772.0,74.8072,74.8163,74.6516,74.7157,14772.0
2022-08-03 11:00:00,81.7,81.87,81.68,81.72,13249.0,74.7431,74.8987,74.7248,74.7614,13249.0
2022-08-03 11:05:00,81.71,81.74,81.56,81.59,13848.0,74.7523,74.7797,74.6151,74.6425,13848.0
2022-08-03 11:10:00,81.61,81.75,81.58,81.72,13002.0,74.6608,74.7889,74.6334,74.7614,13002.0
2022-08-03 11:15:00,81.72,81.8,81.67,81.67,16006.0,74.7614,74.8346,74.7157,74.7157,16006.0
2022-08-03 11:20:00,81.68,81.73,81.61,81.69,10483.0,74.7248,74.7706,74.6608,74.734,10483.0
2022-08-03 11:25:00,81.69,81.85,81.69,81.83,10368.0,74.734,74.8804,74.734,74.8621,10368.0
2022-08-03 11:30:00,81.79,81.84,81.76,81.78,11141.0,74.8255,74.8712,74.798,74.8163,11141.0
2022-08-03 11:35:00,81.8,81.89,81.79,81.81,10156.0,74.8346,74.917,74.8255,74.8438,10156.0
2022-08-03 11:40:00,81.82,81.88,81.7,81.72,19346.0,74.8529,74.9078,74.7431,74.7614,19346.0
2022-08-03 11:45:00,81.68,81.76,81.68,81.76,15420.0,74.7248,74.798,74.7248,74.798,15420.0
2022-08-03 11:50:00,81.71,81.71,81.46,81.54,17815.0,74.7523,74.7523,74.5236,74.5968,17815.0
2022-08-03 11:55:00,81.54,81.68,81.52,81.57,11569.0,74.5968,74.7248,74.5785,74.6242,11569.0
2022-08-03 12:00:00,81.56,81.6,81.5,81.59,12196.0,74.6151,74.6516,74.5602,74.6425,12196.0
2022-08-03 12:05:00,81.59,81.61,81.46,81.48,13684.0,74.6425,74.6608,74.5236,74.5419,13684.0
2022-08-03 12:10:00,81.49,81.56,81.49,81.5,14229.0,74.551,74.6151,74.551,74.5602,14229.0
2022-08-03 12:15:00,81.5,81.56,81.46,81.56,13246.0,74.5602,74.6151,74.5236,74.6151,13246.0
2022-08-03 12:20:00,81.57,81.7,81.51,81.6,14480.0,74.6242,74.7431,74.5693,74.6516,14480.0
2022-08-03 12:25:00,81.59,81.59,81.46,81.51,11157.0,74.6425,74.6425,74.5236,74.5693,11157.0
2022-08-03 12:30:00,81.52,81.62,81.5,81.59,10159.0,74.5785,74.6699,74.5602,74.6425,10159.0
2022-08-03 12:35:00,81.58,81.61,81.51,81.51,7833.0,74.6334,74.6608,74.5693,74.5693,7833.0
2022-08-03 12:40:00,81.51,81.61,81.5,81.54,7089.0,74.5693,74.6608,74.5602,74.5968,7089.0
2022-08-03 12:45:00,81.55,81.63,81.55,81.58,11555.0,74.6059,74.6791,74.6059,74.6334,11555.0
2022-08-03 12:50:00,81.59,81.65,81.57,81.61,22655.0,74.6425,74.6974,74.6242,74.6608,22655.0
2022-08-03 12:55:00,81.6,81.64,81.54,81.54,11481.0,74.6516,74.6882,74.5968,74.5968,11481.0
2022-08-03 13:00:00,81.56,81.63,81.53,81.63,6255.0,74.6151,74.6791,74.5876,74.6791,6255.0
2022-08-03 13:05:00,81.63,81.68,81.61,81.62,9199.0,74.6791,74.7248,74.6608,74.6699,9199.0
2022-08-03 13:10:00,81.62,81.62,81.53,81.53,10356.0,74.6699,74.6699,74.5876,74.5876,10356.0
2022-08-03 13:15:00,81.53,81.55,81.49,81.5,7056.0,74.5876,74.6059,74.551,74.5602,7056.0
2022-08-03 13:20:00,81.49,81.58,81.46,81.56,13373.0,74.551,74.6334,74.5236,74.6151,13373.0
2022-08-03 13:25:00,81.55,81.79,81.55,81.77,8322.0,74.6059,74.8255,74.6059,74.8072,8322.0
2022-08-03 13:30:00,81.79,81.9,81.78,81.86,10944.0,74.8255,74.9261,74.8163,74.8895,10944.0
2022-08-03 13:35:00,81.84,81.85,81.76,81.8,11665.0,74.8712,74.8804,74.798,74.8346,11665.0
2022-08-03 13:40:00,81.8,81.94,81.79,81.89,9149.0,74.8346,74.9627,74.8255,74.917,9149.0
2022-08-03 13:45:00,81.9,81.97,81.89,81.97,7975.0,74.9261,74.9901,74.917,74.9901,7975.0
2022-08-03 13:50:00,81.97,82.07,81.94,82.06,9641.0,74.9901,75.0816,74.9627,75.0725,9641.0
2022-08-03 13:55:00,82.08,82.09,82.02,82.08,11442.0,75.0908,75.0999,75.0359,75.0908,11442.0
2022-08-03 14:00:00,82.05,82.07,81.93,82.05,12372.0,75.0633,75.0816,74.9535,75.0633,12372.0
2022-08-03 14:05:00,82.05,82.12,82.05,82.12,7798.0,75.0633,75.1274,75.0633,75.1274,7798.0
2022-08-03 14:10:00,82.13,82.19,82.04,82.04,16238.0,75.1365,75.1914,75.0542,75.0542,16238.0
2022-08-03 14:15:00,82.05,82.14,82.03,82.11,7133.0,75.0633,75.1457,75.045,75.1182,7133.0
2022-08-03 14:20:00,82.12,82.14,82.0,82.08,11384.0,75.1274,75.1457,75.0176,75.0908,11384.0
2022-08-03 14:25:00,82.07,82.17,82.07,82.12,9230.0,75.0816,75.1731,75.0816,75.1274,9230.0
2022-08-03 14:30:00,82.12,82.21,82.08,82.08,12480.0,75.1274,75.2097,75.0908,75.0908,12480.0
2022-08-03 14:35:00,82.05,82.08,81.94,81.95,10861.0,75.0633,75.0908,74.9627,74.9718,10861.0
2022-08-03 14:40:00,81.96,82.01,81.91,82.0,7057.0,74.981,75.0267,74.9353,75.0176,7057.0
2022-08-03 14:45:00,81.99,82.14,81.98,82.13,10265.0,75.0084,75.1457,74.9993,75.1365,10265.0
2022-08-03 14:50:00,82.12,82.12,82.06,82.09,10101.0,75.1274,75.1274,75.0725,75.0999,10101.0
2022-08-03 14:55:00,82.1,82.14,82.04,82.04,9699.0,75.1091,75.1457,75.0542,75.0542,9699.0
2022-08-03 15:00:00,82.04,82.17,82.04,82.16,9292.0,75.0542,75.1731,75.0542,75.164,9292.0
2022-08-03 15:05:00,82.16,82.19,82.13,82.17,13515.0,75.164,75.1914,75.1365,75.1731,13515.0
2022-08-03 15:10:00,82.16,82.27,82.15,82.25,13458.0,75.164,75.2646,75.1548,75.2463,13458.0
2022-08-03 15:15:00,82.25,82.29,82.19,82.29,10438.0,75.2463,75.2829,75.1914,75.2829,10438.0
2022-08-03 15:20:00,82.29,82.34,82.23,82.26,12925.0,75.2829,75.3286,75.228,75.2554,12925.0
2022-08-03 15:25:00,82.26,82.36,82.24,82.36,15864.0,75.2554,75.3469,75.2372,75.3469,15864.0
2022-08-03 15:30:00,82.36,82.46,82.34,82.41,24334.0,75.3469,75.4384,75.3286,75.3927,24334.0
2022-08-03 15:35:00,82.41,82.43,82.36,82.39,23195.0,75.3927,75.411,75.3469,75.3744,23195.0
2022-08-03 15:40:00,82.4,82.48,82.36,82.48,35318.0,75.3835,75.4567,75.3469,75.4567,35318.0
2022-08-03 15:45:00,82.47,82.47,82.33,82.44,46699.0,75.4476,75.4476,75.3195,75.4201,46699.0
2022-08-03 15:50:00,82.45,82.51,82.38,82.41,44731.0,75.4293,75.4842,75.3652,75.3927,44731.0
2022-08-03 15:55:00,82.4,82.4,82.21,82.25,143721.0,75.3835,75.3835,75.2097,75.2463,143721.0
2022-08-04 09:30:00,81.83,82.41,81.76,82.03,62012.0,74.8621,75.3927,74.798,75.045,62012.0
2022-08-04 09:35:00,82.01,82.06,81.62,81.63,20887.0,75.0267,75.0725,74.6699,74.6791,20887.0
2022-08-04 09:40:00,81.55,81.73,81.37,81.66,21562.0,74.6059,74.7706,74.4412,74.7065,21562.0
2022-08-04 09:45:00,81.64,81.75,81.44,81.67,16465.0,74.6882,74.7889,74.5053,74.7157,16465.0
2022-08-04 09:50:00,81.66,81.89,81.62,81.89,12461.0,74.7065,74.917,74.6699,74.917,12461.0
2022-08-04 09:55:00,81.91,81.91,81.59,81.79,12525.0,74.9353,74.9353,74.6425,74.8255,12525.0
2022-08-04 10:00:00,81.76,81.83,81.52,81.75,17075.0,74.798,74.8621,74.5785,74.7889,17075.0
2022-08-04 10:05:00,81.74,81.96,81.72,81.95,8780.0,74.7797,74.981,74.7614,74.9718,8780.0
2022-08-04 10:10:00,81.98,81.98,81.69,81.7,11602.0,74.9993,74.9993,74.734,74.7431,11602.0
2022-08-04 10:15:00,81.7,81.74,81.57,81.67,12278.0,74.7431,74.7797,74.6242,74.7157,12278.0
2022-08-04 10:20:00,81.65,81.75,81.55,81.71,9964.0,74.6974,74.7889,74.6059,74.7523,9964.0
2022-08-04 10:25:00,81.72,81.86,81.66,81.66,8650.0,74.7614,74.8895,74.7065,74.7065,8650.0
2022-08-04 10:30:00,81.68,81.81,81.68,81.78,14945.0,74.7248,74.8438,74.7248,74.8163,14945.0
2022-08-04 10:35:00,81.76,81.84,81.71,81.77,8697.0,74.798,74.8712,74.7523,74.8072,8697.0
2022-08-04 10:40:00,81.76,81.82,81.75,81.76,7198.0,74.798,74.8529,74.7889,74.798,7198.0
2022-08-04 10:45:00,81.75,81.91,81.75,81.9,16919.0,74.7889,74.9353,74.7889,74.9261,16919.0
2022-08-04 10:50:00,81.88,82.02,81.88,81.96,10823.0,74.9078,75.0359,74.9078,74.981,10823.0
2022-08-04 10:55:00,81.97,82.12,81.97,82.0,9877.0,74.9901,75.1274,74.9901,75.0176,9877.0
2022-08-04 11:00:00,81.98,81.98,81.78,81.78,9573.0,74.9993,74.9993,74.8163,74.8163,9573.0
2022-08-04 11:05:00,81.77,81.86,81.77,81.81,7421.0,74.8072,74.8895,74.8072,74.8438,7421.0
2022-08-04 11:10:00,81.82,81.84,81.71,81.71,8761.0,74.8529,74.8712,74.7523,74.7523,8761.0
2022-08-04 11:15:00,81.71,81.79,81.66,81.78,8144.0,74.7523,74.8255,74.7065,74.8163,8144.0
2022-08-04 11:20:00,81.8,81.88,81.8,81.8,7409.0,74.8346,74.9078,74.8346,74.8346,7409.0
2022-08-04 11:25:00,81.83,81.86,81.75,81.79,7857.0,74.8621,74.8895,74.7889,74.8255,7857.0
2022-08-04 11:30:00,81.81,81.99,81.8,81.85,8183.0,74.8438,75.0084,74.8346,74.8804,8183.0
2022-08-04 11:35:00,81.85,82.0,81.79,81.8,14364.0,74.8804,75.0176,74.8255,74.8346,14364.0
2022-08-04 11:40:00,81.79,81.92,81.78,81.91,10359.0,74.8255,74.9444,74.8163,74.9353,10359.0
2022-08-04 11:45:00,81.89,81.97,81.84,81.91,12787.0,74.917,74.9901,74.8712,74.9353,12787.0
2022-08-04 11:50:00,81.91,82.09,81.89,82.05,11978.0,74.9353,75.0999,74.917,75.0633,11978.0
2022-08-04 11:55:00,82.05,82.11,81.94,82.08,13328.0,75.0633,75.1182,74.9627,75.0908,13328.0
2022-08-04 12:00:00,82.09,82.1,81.95,81.98,12048.0,75.0999,75.1091,74.9718,74.9993,12048.0
2022-08-04 12:05:00,81.98,82.15,81.97,82.07,23297.0,74.9993,75.1548,74.9901,75.0816,23297.0
2022-08-04 12:10:00,82.09,82.18,82.09,82.13,20220.0,75.0999,75.1823,75.0999,75.1365,20220.0
2022-08-04 12:15:00,82.09,82.25,82.03,82.2,10403.0,75.0999,75.2463,75.045,75.2006,10403.0
2022-08-04 12:20:00,82.21,82.34,82.18,82.23,13659.0,75.2097,75.3286,75.1823,75.228,13659.0
2022-08-04 12:25:00,82.26,82.3,82.21,82.27,20457.0,75.2554,75.292,75.2097,75.2646,20457.0
2022-08-04 12:30:00,82.25,82.31,82.21,82.31,10282.0,75.2463,75.3012,75.2097,75.3012,10282.0
2022-08-04 12:35:00,82.29,82.32,82.2,82.32,17696.0,75.2829,75.3103,75.2006,75.3103,17696.0
2022-08-04 12:40:00,82.32,82.33,82.23,82.24,22173.0,75.3103,75.3195,75.228,75.2372,22173.0
2022-08-04 12:45:00,82.22,82.26,82.19,82.21,12280.0,75.2189,75.2554,75.1914,75.2097,12280.0
2022-08-04 12:50:00,82.23,82.23,82.03,82.06,9458.0,75.228,75.228,75.045,75.0725,9458.0
2022-08-04 12:55:00,82.07,82.13,81.99,82.11,6198.0,75.0816,75.1365,75.0084,75.1182,6198.0
2022-08-04 13:00:00,82.11,82.16,82.08,82.11,15123.0,75.1182,75.164,75.0908,75.1182,15123.0
2022-08-04 13:05:00,82.1,82.14,82.07,82.14,6064.0,75.1091,75.1457,75.0816,75.1457,6064.0
2022-08-04 13:10:00,82.12,82.13,82.05,82.11,10362.0,75.1274,75.1365,75.0633,75.1182,10362.0
2022-08-04 13:15:00,82.12,82.19,82.12,82.17,7891.0,75.1274,75.1914,75.1274,75.1731,7891.0
2022-08-04 13:20:00,82.15,82.26,82.11,82.26,12951.0,75.1548,75.2554,75.1182,75.2554,12951.0
2022-08-04 13:25:00,82.26,82.39,82.23,82.34,21283.0,75.2554,75.3744,75.228,75.3286,21283.0
2022-08-04 13:30:00,82.3,82.34,82.29,82.34,6441.0,75.292,75.3286,75.2829,75.3286,6441.0
2022-08-04 13:35:00,82.35,82.39,82.27,82.32,14491.0,75.3378,75.3744,75.2646,75.3103,14491.0
2022-08-04 13:40:00,82.32,82.37,82.29,82.33,10401.0,75.3103,75.3561,75.2829,75.3195,10401.0
2022-08-04 13:45:00,82.34,82.38,82.31,82.37,8893.0,75.3286,75.3652,75.3012,75.3561,8893.0
2022-08-04 13:50:00,82.37,82.37,82.3,82.33,5662.0,75.3561,75.3561,75.292,75.3195,5662.0
2022-08-04 13:55:00,82.4,82.41,82.38,82.38,10259.0,75.3835,75.3927,75.3652,75.3652,10259.0
2022-08-04 14:00:00,82.38,82.53,82.36,82.52,23903.0,75.3652,75.5025,75.3469,75.4933,23903.0
2022-08-04 14:05:00,82.53,82.58,82.45,82.51,20801.0,75.5025,75.5482,75.4293,75.4842,20801.0
2022-08-04 14:10:00,82.5,82.5,82.42,82.45,11109.0,75.475,75.475,75.4018,75.4293,11109.0
2022-08-04 14:15:00,82.47,82.51,82.42,82.51,9600.0,75.4476,75.4842,75.4018,75.4842,9600.0
2022-08-04 14:20:00,82.51,82.53,82.41,82.42,21017.0,75.4842,75.5025,75.3927,75.4018,21017.0
2022-08-04 14:25:00,82.43,82.54,82.43,82.52,16267.0,75.411,75.5116,75.411,75.4933,16267.0
2022-08-04 14:30:00,82.51,82.55,82.47,82.51,13868.0,75.4842,75.5208,75.4476,75.4842,13868.0
2022-08-04 14:35:00,82.51,82.52,82.41,82.41,15670.0,75.4842,75.4933,75.3927,75.3927,15670.0
2022-08-04 14:40:00,82.42,82.5,82.35,82.49,10970.0,75.4018,75.475,75.3378,75.4659,10970.0
2022-08-04 14:45:00,82.5,82.55,82.46,82.5,15121.0,75.475,75.5208,75.4384,75.475,15121.0
2022-08-04 14:50:00,82.49,82.54,82.45,82.54,19956.0,75.4659,75.5116,75.4293,75.5116,19956.0
2022-08-04 14:55:00,82.52,82.53,82.47,82.49,16500.0,75.4933,75.5025,75.4476,75.4659,16500.0
2022-08-04 15:00:00,82.48,82.48,82.41,82.44,7194.0,75.4567,75.4567,75.3927,75.4201,7194.0
2022-08-04 15:05:00,82.42,82.42,82.31,82.39,23483.0,75.4018,75.4018,75.3012,75.3744,23483.0
2022-08-04 15:10:00,82.39,82.46,82.38,82.45,14889.0,75.3744,75.4384,75.3652,75.4293,14889.0
2022-08-04 15:15:00,82.46,82.48,82.43,82.44,17973.0,75.4384,75.4567,75.411,75.4201,17973.0
2022-08-04 15:20:00,82.44,82.44,82.35,82.37,13072.0,75.4201,75.4201,75.3378,75.3561,13072.0
2022-08-04 15:25:00,82.36,82.45,82.33,82.43,25059.0,75.3469,75.4293,75.3195,75.411,25059.0
2022-08-04 15:30:00,82.43,82.43,82.25,82.27,37071.0,75.411,75.411,75.2463,75.2646,37071.0
2022-08-04 15:35:00,82.25,82.39,82.21,82.33,30719.0,75.2463,75.3744,75.2097,75.3195,30719.0
2022-08-04 15:40:00,82.33,82.38,82.27,82.28,53582.0,75.3195,75.3652,75.2646,75.2737,53582.0
2022-08-04 15:45:00,82.26,82.27,81.9,81.98,38281.0,75.2554,75.2646,74.9261,74.9993,38281.0
2022-08-04 15:50:00,81.98,82.06,81.88,81.98,59228.0,74.9993,75.0725,74.9078,74.9993,59228.0
2022-08-04 15:55:00,81.98,82.04,81.83,82.04,141762.0,74.9993,75.0542,74.8621,75.0542,141762.0
2022-08-05 09:30:00,81.87,82.79,81.62,82.21,70245.0,74.8987,75.7403,74.6699,75.2097,70245.0
2022-08-05 09:35:00,82.14,82.9,82.12,82.88,39495.0,75.1457,75.841,75.1274,75.8227,39495.0
2022-08-05 09:40:00,82.92,82.99,82.75,82.96,31311.0,75.8592,75.9233,75.7037,75.8958,31311.0
2022-08-05 09:45:00,82.94,83.4,82.89,83.34,56651.0,75.8775,76.2984,75.8318,76.2435,56651.0
2022-08-05 09:50:00,83.4,83.66,83.4,83.6,33022.0,76.2984,76.5362,76.2984,76.4813,33022.0
2022-08-05 09:55:00,83.62,83.8,83.62,83.66,16931.0,76.4996,76.6643,76.4996,76.5362,16931.0
2022-08-05 10:00:00,83.66,83.66,83.43,83.44,23711.0,76.5362,76.5362,76.3258,76.335,23711.0
2022-08-05 10:05:00,83.33,83.33,83.02,83.03,13589.0,76.2343,76.2343,75.9507,75.9599,13589.0
2022-08-05 10:10:00,83.02,83.12,82.77,83.01,13581.0,75.9507,76.0422,75.722,75.9416,13581.0
2022-08-05 10:15:00,83.0,83.11,82.88,82.93,20029.0,75.9324,76.0331,75.8227,75.8684,20029.0
2022-08-05 10:20:00,82.92,83.05,82.89,82.91,8342.0,75.8592,75.9782,75.8318,75.8501,8342.0
2022-08-05 10:25:00,82.9,82.92,82.62,82.67,13776.0,75.841,75.8592,75.5848,75.6305,13776.0
2022-08-05 10:30:00,82.67,82.68,82.42,82.53,12035.0,75.6305,75.6397,75.4018,75.5025,12035.0
2022-08-05 10:35:00,82.53,82.7,82.53,82.7,10276.0,75.5025,75.658,75.5025,75.658,10276.0
2022-08-05 10:40:00,82.7,82.77,82.62,82.74,12480.0,75.658,75.722,75.5848,75.6946,12480.0
2022-08-05 10:45:00,82.77,82.83,82.68,82.76,11277.0,75.722,75.7769,75.6397,75.7129,11277.0
2022-08-05 10:50:00,82.77,82.86,82.74,82.74,9279.0,75.722,75.8044,75.6946,75.6946,9279.0
2022-08-05 10:55:00,82.79,82.84,82.78,82.83,10427.0,75.7403,75.7861,75.7312,75.7769,10427.0
2022-08-05 11:00:00,82.82,82.86,82.6,82.65,8999.0,75.7678,75.8044,75.5665,75.6122,8999.0
2022-08-05 11:05:00,82.62,82.67,82.54,82.67,9601.0,75.5848,75.6305,75.5116,75.6305,9601.0
2022-08-05 11:10:00,82.69,82.7,82.62,82.67,8784.0,75.6488,75.658,75.5848,75.6305,8784.0
2022-08-05 11:15:00,82.65,82.66,82.46,82.56,9717.0,75.6122,75.6214,75.4384,75.5299,9717.0
2022-08-05 11:20:00,82.56,82.62,82.33,82.42,6199.0,75.5299,75.5848,75.3195,75.4018,6199.0
2022-08-05 11:25:00,82.4,82.42,82.19,82.19,3297.0,75.3835,75.4018,75.1914,75.1914,3297.0
2022-08-05 11:30:00,82.14,82.23,82.13,82.17,6289.0,75.1457,75.228,75.1365,75.1731,6289.0
2022-08-05 11:35:00,82.17,82.17,82.06,82.09,7196.0,75.1731,75.1731,75.0725,75.0999,7196.0
2022-08-05 11:40:00,82.07,82.19,82.04,82.14,7869.0,75.0816,75.1914,75.0542,75.1457,7869.0
2022-08-05 11:45:00,82.1,82.1,81.92,81.94,6630.0,75.1091,75.1091,74.9444,74.9627,6630.0
2022-08-05 11:50:00,81.97,82.0,81.91,81.97,7123.0,74.9901,75.0176,74.9353,74.9901,7123.0
2022-08-05 11:55:00,81.96,81.98,81.83,81.88,7666.0,74.981,74.9993,74.8621,74.9078,7666.0
2022-08-05 12:00:00,81.83,81.98,81.83,81.97,6170.0,74.8621,74.9993,74.8621,74.9901,6170.0
2022-08-05 12:05:00,82.0,82.04,81.88,81.9,6705.0,75.0176,75.0542,74.9078,74.9261,6705.0
2022-08-05 12:10:00,81.94,82.03,81.94,82.03,6684.0,74.9627,75.045,74.9627,75.045,6684.0
2022-08-05 12:15:00,82.04,82.09,82.02,82.06,9258.0,75.0542,75.0999,75.0359,75.0725,9258.0
2022-08-05 12:20:00,82.06,82.11,81.49,81.81,172102.0,75.0725,75.1182,74.551,74.8438,172102.0
2022-08-05 12:25:00,81.8,81.92,81.73,81.91,10852.0,74.8346,74.9444,74.7706,74.9353,10852.0
2022-08-05 12:30:00,81.91,82.03,81.88,82.03,7412.0,74.9353,75.045,74.9078,75.045,7412.0
2022-08-05 12:35:00,82.0,82.22,81.98,82.19,23860.0,75.0176,75.2189,74.9993,75.1914,23860.0
2022-08-05 12:40:00,82.17,82.21,82.09,82.17,13155.0,75.1731,75.2097,75.0999,75.1731,13155.0
2022-08-05 12:45:00,82.19,82.44,82.19,82.41,4880.0,75.1914,75.4201,75.1914,75.3927,4880.0
2022-08-05 12:50:00,82.42,82.54,82.4,82.53,7597.0,75.4018,75.5116,75.3835,75.5025,7597.0
2022-08-05 12:55:00,82.51,82.54,82.4,82.4,7235.0,75.4842,75.5116,75.3835,75.3835,7235.0
2022-08-05 13:00:00,82.43,82.46,82.4,82.42,7697.0,75.411,75.4384,75.3835,75.4018,7697.0
2022-08-05 13:05:00,82.45,82.56,82.45,82.52,8624.0,75.4293,75.5299,75.4293,75.4933,8624.0
2022-08-05 13:10:00,82.53,82.68,82.52,82.68,6219.0,75.5025,75.6397,75.4933,75.6397,6219.0
2022-08-05 13:15:00,82.67,82.71,82.57,82.61,9547.0,75.6305,75.6671,75.5391,75.5756,9547.0
2022-08-05 13:20:00,82.59,82.65,82.55,82.63,5851.0,75.5573,75.6122,75.5208,75.5939,5851.0
2022-08-05 13:25:00,82.65,82.67,82.49,82.49,5827.0,75.6122,75.6305,75.4659,75.4659,5827.0
2022-08-05 13:30:00,82.5,82.52,82.41,82.51,16644.0,75.475,75.4933,75.3927,75.4842,16644.0
2022-08-05 13:35:00,82.51,82.6,82.44,82.5,13491.0,75.4842,75.5665,75.4201,75.475,13491.0
2022-08-05 13:40:00,82.5,82.62,82.5,82.59,15878.0,75.475,75.5848,75.475,75.5573,15878.0
2022-08-05 13:45:00,82.57,82.61,82.54,82.6,5763.0,75.5391,75.5756,75.5116,75.5665,5763.0
2022-08-05 13:50:00,82.61,82.61,82.53,82.6,11120.0,75.5756,75.5756,75.5025,75.5665,11120.0
2022-08-05 13:55:00,82.6,82.6,82.46,82.51,10376.0,75.5665,75.5665,75.4384,75.4842,10376.0
2022-08-05 14:00:00,82.51,82.55,82.45,82.53,9094.0,75.4842,75.5208,75.4293,75.5025,9094.0
2022-08-05 14:05:00,82.52,82.52,82.48,82.52,8002.0,75.4933,75.4933,75.4567,75.4933,8002.0
2022-08-05 14:10:00,82.52,82.56,82.5,82.53,10060.0,75.4933,75.5299,75.475,75.5025,10060.0
2022-08-05 14:15:00,82.49,82.59,82.48,82.56,7211.0,75.4659,75.5573,75.4567,75.5299,7211.0
2022-08-05 14:20:00,82.57,82.67,82.55,82.66,17636.0,75.5391,75.6305,75.5208,75.6214,17636.0
2022-08-05 14:25:00,82.66,82.67,82.46,82.48,8871.0,75.6214,75.6305,75.4384,75.4567,8871.0
2022-08-05 14:30:00,82.47,82.58,82.42,82.57,15227.0,75.4476,75.5482,75.4018,75.5391,15227.0
2022-08-05 14:35:00,82.55,82.59,82.53,82.55,7303.0,75.5208,75.5573,75.5025,75.5208,7303.0
2022-08-05 14:40:00,82.58,82.64,82.55,82.64,15629.0,75.5482,75.6031,75.5208,75.6031,15629.0
2022-08-05 14:45:00,82.63,82.65,82.57,82.63,8718.0,75.5939,75.6122,75.5391,75.5939,8718.0
2022-08-05 14:50:00,82.61,82.74,82.61,82.71,14496.0,75.5756,75.6946,75.5756,75.6671,14496.0
2022-08-05 14:55:00,82.69,82.72,82.62,82.72,10577.0,75.6488,75.6763,75.5848,75.6763,10577.0
2022-08-05 15:00:00,82.72,82.74,82.68,82.73,9926.0,75.6763,75.6946,75.6397,75.6854,9926.0
2022-08-05 15:05:00,82.72,82.77,82.68,82.73,17617.0,75.6763,75.722,75.6397,75.6854,17617.0
2022-08-05 15:10:00,82.77,82.84,82.76,82.77,19142.0,75.722,75.7861,75.7129,75.722,19142.0
2022-08-05 15:15:00,82.78,82.86,82.77,82.84,20967.0,75.7312,75.8044,75.722,75.7861,20967.0
2022-08-05 15:20:00,82.85,82.85,82.73,82.78,25572.0,75.7952,75.7952,75.6854,75.7312,25572.0
2022-08-05 15:25:00,82.76,82.85,82.76,82.84,15767.0,75.7129,75.7952,75.7129,75.7861,15767.0
2022-08-05 15:30:00,82.84,82.93,82.82,82.9,27062.0,75.7861,75.8684,75.7678,75.841,27062.0
2022-08-05 15:35:00,82.9,82.94,82.85,82.87,19477.0,75.841,75.8775,75.7952,75.8135,19477.0
2022-08-05 15:40:00,82.87,82.97,82.86,82.94,43173.0,75.8135,75.905,75.8044,75.8775,43173.0
2022-08-05 15:45:00,82.95,82.97,82.9,82.96,32971.0,75.8867,75.905,75.841,75.8958,32971.0
2022-08-05 15:50:00,82.97,83.0,82.83,82.85,37553.0,75.905,75.9324,75.7769,75.7952,37553.0
2022-08-05 15:55:00,82.84,82.84,82.66,82.75,101901.0,75.7861,75.7861,75.6214,75.7037,101901.0
2022-08-08 09:30:00,82.9,83.32,82.89,83.21,46917.0,75.841,76.2252,75.8318,76.1246,46917.0
2022-08-08 09:35:00,83.24,83.34,82.97,82.97,16149.0,76.152,76.2435,75.905,75.905,16149.0
2022-08-08 09:40:00,82.9,83.0,82.63,82.67,21221.0,75.841,75.9324,75.5939,75.6305,21221.0
2022-08-08 09:45:00,82.67,82.83,82.4,82.59,24435.0,75.6305,75.7769,75.3835,75.5573,24435.0
2022-08-08 09:50:00,82.59,82.72,82.49,82.51,16923.0,75.5573,75.6763,75.4659,75.4842,16923.0
2022-08-08 09:55:00,82.57,82.67,82.52,82.56,8902.0,75.5391,75.6305,75.4933,75.5299,8902.0
2022-08-08 10:00:00,82.47,82.99,82.47,82.91,75772.0,75.4476,75.9233,75.4476,75.8501,75772.0
2022-08-08 10:05:00,82.94,83.01,82.64,82.65,20030.0,75.8775,75.9416,75.6031,75.6122,20030.0
2022-08-08 10:10:00,82.62,82.7,82.53,82.57,22966.0,75.5848,75.658,75.5025,75.5391,22966.0
2022-08-08 10:15:00,82.6,82.67,82.53,82.54,18769.0,75.5665,75.6305,75.5025,75.5116,18769.0
2022-08-08 10:20:00,82.56,82.66,82.52,82.59,21878.0,75.5299,75.6214,75.4933,75.5573,21878.0
2022-08-08 10:25:00,82.61,82.67,82.52,82.67,17347.0,75.5756,75.6305,75.4933,75.6305,17347.0
2022-08-08 10:30:00,82.67,82.69,82.55,82.58,19991.0,75.6305,75.6488,75.5208,75.5482,19991.0
2022-08-08 10:35:00,82.57,82.57,82.37,82.42,16907.0,75.5391,75.5391,75.3561,75.4018,16907.0
2022-08-08 10:40:00,82.44,82.5,82.39,82.48,13767.0,75.4201,75.475,75.3744,75.4567,13767.0
2022-08-08 10:45:00,82.48,82.53,82.37,82.48,17450.0,75.4567,75.5025,75.3561,75.4567,17450.0
2022-08-08 10:50:00,82.5,82.54,82.45,82.52,16126.0,75.475,75.5116,75.4293,75.4933,16126.0
2022-08-08 10:55:00,82.52,82.65,82.51,82.65,11471.0,75.4933,75.6122,75.4842,75.6122,11471.0
2022-08-08 11:00:00,82.64,82.83,82.63,82.76,23951.0,75.6031,75.7769,75.5939,75.7129,23951.0
2022-08-08 11:05:00,82.78,82.87,82.75,82.84,15489.0,75.7312,75.8135,75.7037,75.7861,15489.0
2022-08-08 11:10:00,82.86,82.94,82.86,82.94,11271.0,75.8044,75.8775,75.8044,75.8775,11271.0
2022-08-08 11:15:00,82.95,83.04,82.92,82.92,19998.0,75.8867,75.969,75.8592,75.8592,19998.0
2022-08-08 11:20:00,82.94,83.1,82.94,83.04,11809.0,75.8775,76.0239,75.8775,75.969,11809.0
2022-08-08 11:25:00,83.05,83.1,82.96,83.09,11690.0,75.9782,76.0239,75.8958,76.0148,11690.0
2022-08-08 11:30:00,83.09,83.24,83.08,83.15,12166.0,76.0148,76.152,76.0056,76.0697,12166.0
2022-08-08 11:35:00,83.18,83.18,82.91,82.93,16231.0,76.0971,76.0971,75.8501,75.8684,16231.0
2022-08-08 11:40:00,82.92,82.98,82.73,82.8,10814.0,75.8592,75.9141,75.6854,75.7495,10814.0
2022-08-08 11:45:00,82.82,82.87,82.72,82.79,11930.0,75.7678,75.8135,75.6763,75.7403,11930.0
2022-08-08 11:50:00,82.81,82.91,82.8,82.89,13492.0,75.7586,75.8501,75.7495,75.8318,13492.0
2022-08-08 11:55:00,82.89,82.93,82.84,82.86,10698.0,75.8318,75.8684,75.7861,75.8044,10698.0
2022-08-08 12:00:00,82.86,82.97,82.86,82.91,13031.0,75.8044,75.905,75.8044,75.8501,13031.0
2022-08-08 12:05:00,82.9,82.95,82.76,82.76,11399.0,75.841,75.8867,75.7129,75.7129,11399.0
2022-08-08 12:10:00,82.77,82.78,82.62,82.71,18002.0,75.722,75.7312,75.5848,75.6671,18002.0
2022-08-08 12:15:00,82.73,82.76,82.55,82.63,12145.0,75.6854,75.7129,75.5208,75.5939,12145.0
2022-08-08 12:20:00,82.63,82.7,82.56,82.56,8932.0,75.5939,75.658,75.5299,75.5299,8932.0
2022-08-08 12:25:00,82.57,82.66,82.52,82.57,14305.0,75.5391,75.6214,75.4933,75.5391,14305.0
2022-08-08 12:30:00,82.54,82.59,82.5,82.59,7864.0,75.5116,75.5573,75.475,75.5573,7864.0
2022-08-08 12:35:00,82.58,82.58,82.34,82.34,11899.0,75.5482,75.5482,75.3286,75.3286,11899.0
2022-08-08 12:40:00,82.36,82.45,82.35,82.42,14584.0,75.3469,75.4293,75.3378,75.4018,14584.0
2022-08-08 12:45:00,82.44,82.44,82.35,82.4,9223.0,75.4201,75.4201,75.3378,75.3835,9223.0
2022-08-08 12:50:00,82.38,82.43,82.36,82.39,7732.0,75.3652,75.411,75.3469,75.3744,7732.0
2022-08-08 12:55:00,82.39,82.4,82.24,82.32,15026.0,75.3744,75.3835,75.2372,75.3103,15026.0
2022-08-08 13:00:00,82.34,82.36,82.28,82.33,8548.0,75.3286,75.3469,75.2737,75.3195,8548.0
2022-08-08 13:05:00,82.32,82.41,82.32,82.41,6534.0,75.3103,75.3927,75.3103,75.3927,6534.0
2022-08-08 13:10:00,82.39,82.5,82.38,82.45,13731.0,75.3744,75.475,75.3652,75.4293,13731.0
2022-08-08 13:15:00,82.48,82.64,82.46,82.64,8757.0,75.4567,75.6031,75.4384,75.6031,8757.0
2022-08-08 13:20:00,82.65,82.65,82.55,82.65,10550.0,75.6122,75.6122,75.5208,75.6122,10550.0
2022-08-08 13:25:00,82.67,82.69,82.56,82.57,11815.0,75.6305,75.6488,75.5299,75.5391,11815.0
2022-08-08 13:30:00,82.56,82.66,82.56,82.64,9986.0,75.5299,75.6214,75.5299,75.6031,9986.0
2022-08-08 13:35:00,82.64,82.65,82.53,82.57,10784.0,75.6031,75.6122,75.5025,75.5391,10784.0
2022-08-08 13:40:00,82.57,82.57,82.51,82.54,9964.0,75.5391,75.5391,75.4842,75.5116,9964.0
2022-08-08 13:45:00,82.55,82.57,82.39,82.45,13992.0,75.5208,75.5391,75.3744,75.4293,13992.0
2022-08-08 13:50:00,82.45,82.58,82.43,82.58,8951.0,75.4293,75.5482,75.411,75.5482,8951.0
2022-08-08 13:55:00,82.57,82.66,82.57,82.66,10686.0,75.5391,75.6214,75.5391,75.6214,10686.0
2022-08-08 14:00:00,82.69,82.71,82.59,82.6,11529.0,75.6488,75.6671,75.5573,75.5665,11529.0
2022-08-08 14:05:00,82.6,82.76,82.53,82.73,13780.0,75.5665,75.7129,75.5025,75.6854,13780.0
2022-08-08 14:10:00,82.72,82.73,82.61,82.63,9528.0,75.6763,75.6854,75.5756,75.5939,9528.0
2022-08-08 14:15:00,82.61,82.63,82.52,82.61,9785.0,75.5756,75.5939,75.4933,75.5756,9785.0
2022-08-08 14:20:00,82.63,82.7,82.6,82.66,12567.0,75.5939,75.658,75.5665,75.6214,12567.0
2022-08-08 14:25:00,82.67,82.67,82.59,82.62,11386.0,75.6305,75.6305,75.5573,75.5848,11386.0
2022-08-08 14:30:00,82.64,82.69,82.6,82.65,12039.0,75.6031,75.6488,75.5665,75.6122,12039.0
2022-08-08 14:35:00,82.65,82.65,82.5,82.52,15149.0,75.6122,75.6122,75.475,75.4933,15149.0
2022-08-08 14:40:00,82.54,82.58,82.47,82.48,10253.0,75.5116,75.5482,75.4476,75.4567,10253.0
2022-08-08 14:45:00,82.49,82.49,82.4,82.43,10599.0,75.4659,75.4659,75.3835,75.411,10599.0
2022-08-08 14:50:00,82.43,82.44,82.38,82.41,10444.0,75.411,75.4201,75.3652,75.3927,10444.0
2022-08-08 14:55:00,82.39,82.58,82.39,82.54,39110.0,75.3744,75.5482,75.3744,75.5116,39110.0
2022-08-08 15:00:00,82.53,82.66,82.51,82.66,13214.0,75.5025,75.6214,75.4842,75.6214,13214.0
2022-08-08 15:05:00,82.66,82.66,82.56,82.57,14941.0,75.6214,75.6214,75.5299,75.5391,14941.0
2022-08-08 15:10:00,82.58,82.6,82.56,82.57,8964.0,75.5482,75.5665,75.5299,75.5391,8964.0
2022-08-08 15:15:00,82.57,82.58,82.46,82.51,13145.0,75.5391,75.5482,75.4384,75.4842,13145.0
2022-08-08 15:20:00,82.53,82.53,82.43,82.47,14616.0,75.5025,75.5025,75.411,75.4476,14616.0
2022-08-08 15:25:00,82.47,82.5,82.43,82.48,28238.0,75.4476,75.475,75.411,75.4567,28238.0
2022-08-08 15:30:00,82.48,82.51,82.4,82.44,28643.0,75.4567,75.4842,75.3835,75.4201,28643.0
2022-08-08 15:35:00,82.44,82.51,82.43,82.48,31081.0,75.4201,75.4842,75.411,75.4567,31081.0
2022-08-08 15:40:00,82.48,82.49,82.4,82.47,40405.0,75.4567,75.4659,75.3835,75.4476,40405.0
2022-08-08 15:45:00,82.47,82.54,82.45,82.47,34742.0,75.4476,75.5116,75.4293,75.4476,34742.0
2022-08-08 15:50:00,82.47,82.48,82.37,82.44,50626.0,75.4476,75.4567,75.3561,75.4201,50626.0
2022-08-08 15:55:00,82.44,82.56,82.42,82.49,105111.0,75.4201,75.5299,75.4018,75.4659,105111.0
2022-08-09 09:30:00,82.9,83.47,82.68,83.41,62421.0,75.841,76.3624,75.6397,76.3075,62421.0
2022-08-09 09:35:00,83.46,83.74,83.44,83.65,16849.0,76.3533,76.6094,76.335,76.5271,16849.0
2022-08-09 09:40:00,83.59,83.68,83.42,83.6,15368.0,76.4722,76.5545,76.3167,76.4813,15368.0
2022-08-09 09:45:00,83.57,83.7,83.3,83.34,20595.0,76.4539,76.5728,76.2069,76.2435,20595.0
2022-08-09 09:50:00,83.31,83.31,82.87,83.08,17487.0,76.216,76.216,75.8135,76.0056,17487.0
2022-08-09 09:55:00,83.12,83.46,83.12,83.44,30170.0,76.0422,76.3533,76.0422,76.335,30170.0
2022-08-09 10:00:00,83.39,83.51,83.28,83.38,21432.0,76.2892,76.399,76.1886,76.2801,21432.0
2022-08-09 10:05:00,83.38,83.6,83.32,83.53,41732.0,76.2801,76.4813,76.2252,76.4173,41732.0
2022-08-09 10:10:00,83.55,83.77,83.55,83.72,10860.0,76.4356,76.6369,76.4356,76.5911,10860.0
2022-08-09 10:15:00,83.74,83.87,83.73,83.82,20071.0,76.6094,76.7284,76.6003,76.6826,20071.0
2022-08-09 10:20:00,83.87,83.93,83.8,83.89,36392.0,76.7284,76.7832,76.6643,76.7467,36392.0
2022-08-09 10:25:00,83.9,83.95,83.81,83.86,9808.0,76.7558,76.8015,76.6735,76.7192,9808.0
2022-08-09 10:30:00,83.87,84.0,83.81,83.92,22779.0,76.7284,76.8473,76.6735,76.7741,22779.0
2022-08-09 10:35:00,83.88,83.94,83.84,83.87,10263.0,76.7375,76.7924,76.7009,76.7284,10263.0
2022-08-09 10:40:00,83.86,83.9,83.82,83.88,9067.0,76.7192,76.7558,76.6826,76.7375,9067.0
2022-08-09 10:45:00,83.87,83.89,83.74,83.82,29670.0,76.7284,76.7467,76.6094,76.6826,29670.0
2022-08-09 10:50:00,83.8,83.8,83.54,83.56,30933.0,76.6643,76.6643,76.4265,76.4448,30933.0
2022-08-09 10:55:00,83.52,83.54,83.35,83.37,8516.0,76.4082,76.4265,76.2526,76.2709,8516.0
2022-08-09 11:00:00,83.38,83.41,83.34,83.39,9551.0,76.2801,76.3075,76.2435,76.2892,9551.0
2022-08-09 11:05:00,83.38,83.44,83.36,83.41,13923.0,76.2801,76.335,76.2618,76.3075,13923.0
2022-08-09 11:10:00,83.38,83.38,83.32,83.34,8754.0,76.2801,76.2801,76.2252,76.2435,8754.0
2022-08-09 11:15:00,83.34,83.46,83.33,83.33,8596.0,76.2435,76.3533,76.2343,76.2343,8596.0
2022-08-09 11:20:00,83.34,83.44,83.32,83.4,5499.0,76.2435,76.335,76.2252,76.2984,5499.0
2022-08-09 11:25:00,83.36,83.37,83.25,83.29,15880.0,76.2618,76.2709,76.1611,76.1977,15880.0
2022-08-09 11:30:00,83.25,83.25,83.05,83.08,5050.0,76.1611,76.1611,75.9782,76.0056,5050.0
2022-08-09 11:35:00,83.09,83.21,83.09,83.15,8967.0,76.0148,76.1246,76.0148,76.0697,8967.0
2022-08-09 11:40:00,83.14,83.28,83.14,83.25,8206.0,76.0605,76.1886,76.0605,76.1611,8206.0
2022-08-09 11:45:00,83.21,83.3,83.19,83.28,6005.0,76.1246,76.2069,76.1063,76.1886,6005.0
2022-08-09 11:50:00,83.23,83.27,83.21,83.26,5012.0,76.1429,76.1794,76.1246,76.1703,5012.0
2022-08-09 11:55:00,83.24,83.27,83.21,83.25,10689.0,76.152,76.1794,76.1246,76.1611,10689.0
2022-08-09 12:00:00,83.24,83.26,83.11,83.11,6194.0,76.152,76.1703,76.0331,76.0331,6194.0
2022-08-09 12:05:00,83.11,83.24,83.1,83.2,7680.0,76.0331,76.152,76.0239,76.1154,7680.0
2022-08-09 12:10:00,83.17,83.22,83.07,83.12,10627.0,76.088,76.1337,75.9965,76.0422,10627.0
2022-08-09 12:15:00,83.13,83.21,83.11,83.2,4619.0,76.0514,76.1246,76.0331,76.1154,4619.0
2022-08-09 12:20:00,83.22,83.25,83.2,83.21,10449.0,76.1337,76.1611,76.1154,76.1246,10449.0
2022-08-09 12:25:00,83.21,83.34,83.19,83.29,5785.0,76.1246,76.2435,76.1063,76.1977,5785.0
2022-08-09 12:30:00,83.29,83.35,83.26,83.28,4847.0,76.1977,76.2526,76.1703,76.1886,4847.0
2022-08-09 12:35:00,83.26,83.26,83.22,83.26,6363.0,76.1703,76.1703,76.1337,76.1703,6363.0
2022-08-09 12:40:00,83.27,83.27,83.17,83.21,7468.0,76.1794,76.1794,76.088,76.1246,7468.0
2022-08-09 12:45:00,83.24,83.26,83.15,83.19,9404.0,76.152,76.1703,76.0697,76.1063,9404.0
2022-08-09 12:50:00,83.2,83.23,83.18,83.2,4433.0,76.1154,76.1429,76.0971,76.1154,4433.0
2022-08-09 12:55:00,83.16,83.19,83.1,83.19,6324.0,76.0788,76.1063,76.0239,76.1063,6324.0
2022-08-09 13:00:00,83.21,83.24,83.17,83.22,8580.0,76.1246,76.152,76.088,76.1337,8580.0
2022-08-09 13:05:00,83.2,83.31,83.2,83.31,7518.0,76.1154,76.216,76.1154,76.216,7518.0
2022-08-09 13:10:00,83.3,83.38,83.29,83.38,6212.0,76.2069,76.2801,76.1977,76.2801,6212.0
2022-08-09 13:15:00,83.36,83.43,83.36,83.41,5232.0,76.2618,76.3258,76.2618,76.3075,5232.0
2022-08-09 13:20:00,83.4,83.42,83.29,83.34,10516.0,76.2984,76.3167,76.1977,76.2435,10516.0
2022-08-09 13:25:00,83.33,83.33,83.24,83.27,6218.0,76.2343,76.2343,76.152,76.1794,6218.0
2022-08-09 13:30:00,83.28,83.28,83.19,83.2,4456.0,76.1886,76.1886,76.1063,76.1154,4456.0
2022-08-09 13:35:00,83.21,83.26,83.21,83.23,7393.0,76.1246,76.1703,76.1246,76.1429,7393.0
2022-08-09 13:40:00,83.24,83.29,83.17,83.24,4894.0,76.152,76.1977,76.088,76.152,4894.0
2022-08-09 13:45:00,83.21,83.31,83.2,83.28,6885.0,76.1246,76.216,76.1154,76.1886,6885.0
2022-08-09 13:50:00,83.29,83.37,83.25,83.37,7245.0,76.1977,76.2709,76.1611,76.2709,7245.0
2022-08-09 13:55:00,83.35,83.39,83.34,83.37,10989.0,76.2526,76.2892,76.2435,76.2709,10989.0
2022-08-09 14:00:00,83.37,83.37,83.31,83.31,8459.0,76.2709,76.2709,76.216,76.216,8459.0
2022-08-09 14:05:00,83.31,83.33,83.29,83.32,7363.0,76.216,76.2343,76.1977,76.2252,7363.0
2022-08-09 14:10:00,83.32,83.32,83.24,83.25,4476.0,76.2252,76.2252,76.152,76.1611,4476.0
2022-08-09 14:15:00,83.25,83.26,83.1,83.11,7230.0,76.1611,76.1703,76.0239,76.0331,7230.0
2022-08-09 14:20:00,83.1,83.1,83.02,83.03,5203.0,76.0239,76.0239,75.9507,75.9599,5203.0
2022-08-09 14:25:00,83.03,83.06,82.93,82.94,6433.0,75.9599,75.9873,75.8684,75.8775,6433.0
2022-08-09 14:30:00,82.91,82.95,82.83,82.83,6482.0,75.8501,75.8867,75.7769,75.7769,6482.0
2022-08-09 14:35:00,82.84,82.84,82.78,82.8,6817.0,75.7861,75.7861,75.7312,75.7495,6817.0
2022-08-09 14:40:00,82.78,82.79,82.61,82.66,5918.0,75.7312,75.7403,75.5756,75.6214,5918.0
2022-08-09 14:45:00,82.67,82.68,82.56,82.56,6430.0,75.6305,75.6397,75.5299,75.5299,6430.0
2022-08-09 14:50:00,82.56,82.68,82.55,82.63,12565.0,75.5299,75.6397,75.5208,75.5939,12565.0
2022-08-09 14:55:00,82.63,82.71,82.58,82.66,12181.0,75.5939,75.6671,75.5482,75.6214,12181.0
2022-08-09 15:00:00,82.64,82.65,82.56,82.56,5438.0,75.6031,75.6122,75.5299,75.5299,5438.0
2022-08-09 15:05:00,82.57,82.61,82.53,82.59,5112.0,75.5391,75.5756,75.5025,75.5573,5112.0
2022-08-09 15:10:00,82.58,82.58,82.52,82.56,6818.0,75.5482,75.5482,75.4933,75.5299,6818.0
2022-08-09 15:15:00,82.56,82.64,82.55,82.63,8164.0,75.5299,75.6031,75.5208,75.5939,8164.0
2022-08-09 15:20:00,82.62,82.71,82.62,82.71,6448.0,75.5848,75.6671,75.5848,75.6671,6448.0
2022-08-09 15:25:00,82.71,82.78,82.7,82.76,9910.0,75.6671,75.7312,75.658,75.7129,9910.0
2022-08-09 15:30:00,82.76,82.88,82.75,82.88,16351.0,75.7129,75.8227,75.7037,75.8227,16351.0
2022-08-09 15:35:00,82.88,82.88,82.79,82.87,21920.0,75.8227,75.8227,75.7403,75.8135,21920.0
2022-08-09 15:40:00,82.88,82.93,82.84,82.84,22746.0,75.8227,75.8684,75.7861,75.7861,22746.0
2022-08-09 15:45:00,82.83,82.84,82.78,82.83,15538.0,75.7769,75.7861,75.7312,75.7769,15538.0
2022-08-09 15:50:00,82.83,82.9,82.79,82.83,26081.0,75.7769,75.841,75.7403,75.7769,26081.0
2022-08-09 15:55:00,82.83,82.89,82.71,82.88,68369.0,75.7769,75.8318,75.6671,75.8227,68369.0
2022-08-10 09:30:00,83.46,83.99,83.19,83.91,55107.0,76.3533,76.8381,76.1063,76.7649,55107.0
2022-08-10 09:35:00,83.88,84.3,83.78,84.03,32689.0,76.7375,77.1217,76.646,76.8747,32689.0
2022-08-10 09:40:00,84.14,84.24,83.98,84.13,49432.0,76.9754,77.0668,76.829,76.9662,49432.0
2022-08-10 09:45:00,84.15,84.17,83.9,83.99,32032.0,76.9845,77.0028,76.7558,76.8381,32032.0
2022-08-10 09:50:00,83.93,83.97,83.38,83.41,12508.0,76.7832,76.8198,76.2801,76.3075,12508.0
2022-08-10 09:55:00,83.35,83.63,83.35,83.5,21565.0,76.2526,76.5088,76.2526,76.3899,21565.0
2022-08-10 10:00:00,83.48,83.64,83.43,83.43,9008.0,76.3716,76.5179,76.3258,76.3258,9008.0
2022-08-10 10:05:00,83.5,83.69,83.49,83.57,8207.0,76.3899,76.5637,76.3807,76.4539,8207.0
2022-08-10 10:10:00,83.56,83.66,83.52,83.56,20083.0,76.4448,76.5362,76.4082,76.4448,20083.0
2022-08-10 10:15:00,83.48,83.48,83.35,83.35,12423.0,76.3716,76.3716,76.2526,76.2526,12423.0
2022-08-10 10:20:00,83.36,83.36,83.24,83.34,8229.0,76.2618,76.2618,76.152,76.2435,8229.0
2022-08-10 10:25:00,83.36,83.39,83.25,83.25,7548.0,76.2618,76.2892,76.1611,76.1611,7548.0
2022-08-10 10:30:00,83.29,83.63,83.29,83.63,14454.0,76.1977,76.5088,76.1977,76.5088,14454.0
2022-08-10 10:35:00,83.65,83.69,83.51,83.6,10249.0,76.5271,76.5637,76.399,76.4813,10249.0
2022-08-10 10:40:00,83.59,83.59,83.47,83.56,6105.0,76.4722,76.4722,76.3624,76.4448,6105.0
2022-08-10 10:45:00,83.54,83.64,83.53,83.59,9891.0,76.4265,76.5179,76.4173,76.4722,9891.0
2022-08-10 10:50:00,83.59,83.59,83.42,83.49,5477.0,76.4722,76.4722,76.3167,76.3807,5477.0
2022-08-10 10:55:00,83.5,83.66,83.49,83.62,9345.0,76.3899,76.5362,76.3807,76.4996,9345.0
2022-08-10 11:00:00,83.62,83.96,83.62,83.95,14678.0,76.4996,76.8107,76.4996,76.8015,14678.0
2022-08-10 11:05:00,83.95,83.98,83.88,83.95,18359.0,76.8015,76.829,76.7375,76.8015,18359.0
2022-08-10 11:10:00,83.94,84.0,83.82,83.83,8218.0,76.7924,76.8473,76.6826,76.6918,8218.0
2022-08-10 11:15:00,83.85,83.89,83.71,83.74,8648.0,76.7101,76.7467,76.582,76.6094,8648.0
2022-08-10 11:20:00,83.77,83.9,83.76,83.9,5056.0,76.6369,76.7558,76.6277,76.7558,5056.0
2022-08-10 11:25:00,83.91,83.92,83.8,83.8,11887.0,76.7649,76.7741,76.6643,76.6643,11887.0
2022-08-10 11:30:00,83.78,83.89,83.77,83.85,9762.0,76.646,76.7467,76.6369,76.7101,9762.0
2022-08-10 11:35:00,83.83,83.83,83.74,83.75,12634.0,76.6918,76.6918,76.6094,76.6186,12634.0
2022-08-10 11:40:00,83.79,83.8,83.69,83.7,12557.0,76.6552,76.6643,76.5637,76.5728,12557.0
2022-08-10 11:45:00,83.7,83.73,83.63,83.71,7803.0,76.5728,76.6003,76.5088,76.582,7803.0
2022-08-10 11:50:00,83.7,83.74,83.6,83.71,48833.0,76.5728,76.6094,76.4813,76.582,48833.0
2022-08-10 11:55:00,83.73,83.79,83.72,83.73,11785.0,76.6003,76.6552,76.5911,76.6003,11785.0
2022-08-10 12:00:00,83.73,83.8,83.72,83.77,19669.0,76.6003,76.6643,76.5911,76.6369,19669.0
2022-08-10 12:05:00,83.78,83.83,83.76,83.76,15089.0,76.646,76.6918,76.6277,76.6277,15089.0
2022-08-10 12:10:00,83.73,83.83,83.72,83.83,5816.0,76.6003,76.6918,76.5911,76.6918,5816.0
2022-08-10 12:15:00,83.81,83.89,83.79,83.79,16846.0,76.6735,76.7467,76.6552,76.6552,16846.0
2022-08-10 12:20:00,83.8,83.8,83.74,83.79,15717.0,76.6643,76.6643,76.6094,76.6552,15717.0
2022-08-10 12:25:00,83.79,83.96,83.77,83.96,12928.0,76.6552,76.8107,76.6369,76.8107,12928.0
2022-08-10 12:30:00,83.97,84.03,83.92,83.92,13201.0,76.8198,76.8747,76.7741,76.7741,13201.0
2022-08-10 12:35:00,83.93,83.95,83.9,83.93,9339.0,76.7832,76.8015,76.7558,76.7832,9339.0
2022-08-10 12:40:00,83.92,83.92,83.8,83.89,6946.0,76.7741,76.7741,76.6643,76.7467,6946.0
2022-08-10 12:45:00,83.87,83.89,83.8,83.84,5988.0,76.7284,76.7467,76.6643,76.7009,5988.0
2022-08-10 12:50:00,83.84,83.9,83.75,83.83,12993.0,76.7009,76.7558,76.6186,76.6918,12993.0
2022-08-10 12:55:00,83.81,83.94,83.81,83.88,23686.0,76.6735,76.7924,76.6735,76.7375,23686.0
2022-08-10 13:00:00,83.86,83.91,83.8,83.8,5847.0,76.7192,76.7649,76.6643,76.6643,5847.0
2022-08-10 13:05:00,83.82,83.86,83.82,83.86,3184.0,76.6826,76.7192,76.6826,76.7192,3184.0
2022-08-10 13:10:00,83.88,83.92,83.82,83.82,5798.0,76.7375,76.7741,76.6826,76.6826,5798.0
2022-08-10 13:15:00,83.84,83.85,83.76,83.81,7921.0,76.7009,76.7101,76.6277,76.6735,7921.0
2022-08-10 13:20:00,83.83,83.91,83.81,83.9,4261.0,76.6918,76.7649,76.6735,76.7558,4261.0
2022-08-10 13:25:00,83.88,83.91,83.74,83.74,13627.0,76.7375,76.7649,76.6094,76.6094,13627.0
2022-08-10 13:30:00,83.75,83.8,83.73,83.77,6138.0,76.6186,76.6643,76.6003,76.6369,6138.0
2022-08-10 13:35:00,83.77,83.82,83.73,83.81,8602.0,76.6369,76.6826,76.6003,76.6735,8602.0
2022-08-10 13:40:00,83.8,83.84,83.79,83.83,6673.0,76.6643,76.7009,76.6552,76.6918,6673.0
2022-08-10 13:45:00,83.84,83.84,83.75,83.81,7380.0,76.7009,76.7009,76.6186,76.6735,7380.0
2022-08-10 13:50:00,83.8,83.82,83.72,83.72,8619.0,76.6643,76.6826,76.5911,76.5911,8619.0
2022-08-10 13:55:00,83.7,83.75,83.65,83.7,7628.0,76.5728,76.6186,76.5271,76.5728,7628.0
2022-08-10 14:00:00,83.69,83.7,83.59,83.67,6585.0,76.5637,76.5728,76.4722,76.5454,6585.0
2022-08-10 14:05:00,83.68,83.7,83.67,83.68,6092.0,76.5545,76.5728,76.5454,76.5545,6092.0
2022-08-10 14:10:00,83.67,83.75,83.67,83.73,5822.0,76.5454,76.6186,76.5454,76.6003,5822.0
2022-08-10 14:15:00,83.71,83.73,83.67,83.7,9389.0,76.582,76.6003,76.5454,76.5728,9389.0
2022-08-10 14:20:00,83.68,83.69,83.65,83.65,5049.0,76.5545,76.5637,76.5271,76.5271,5049.0
2022-08-10 14:25:00,83.65,83.66,83.62,83.64,2581.0,76.5271,76.5362,76.4996,76.5179,2581.0
2022-08-10 14:30:00,83.64,83.64,83.58,83.63,6715.0,76.5179,76.5179,76.463,76.5088,6715.0
2022-08-10 14:35:00,83.62,83.63,83.57,83.58,5216.0,76.4996,76.5088,76.4539,76.463,5216.0
2022-08-10 14:40:00,83.58,83.59,83.51,83.53,5550.0,76.463,76.4722,76.399,76.4173,5550.0
2022-08-10 14:45:00,83.51,83.52,83.43,83.46,6394.0,76.399,76.4082,76.3258,76.3533,6394.0
2022-08-10 14:50:00,83.42,83.49,83.42,83.43,4555.0,76.3167,76.3807,76.3167,76.3258,4555.0
2022-08-10 14:55:00,83.42,83.46,83.41,83.42,4442.0,76.3167,76.3533,76.3075,76.3167,4442.0
2022-08-10 15:00:00,83.42,83.47,83.4,83.46,12833.0,76.3167,76.3624,76.2984,76.3533,12833.0
2022-08-10 15:05:00,83.47,83.5,83.39,83.41,15244.0,76.3624,76.3899,76.2892,76.3075,15244.0
2022-08-10 15:10:00,83.39,83.44,83.36,83.44,31172.0,76.2892,76.335,76.2618,76.335,31172.0
2022-08-10 15:15:00,83.44,83.51,83.39,83.39,22283.0,76.335,76.399,76.2892,76.2892,22283.0
2022-08-10 15:20:00,83.42,83.42,83.33,83.39,14538.0,76.3167,76.3167,76.2343,76.2892,14538.0
2022-08-10 15:25:00,83.41,83.42,83.38,83.42,16317.0,76.3075,76.3167,76.2801,76.3167,16317.0
2022-08-10 15:30:00,83.4,83.48,83.38,83.47,16576.0,76.2984,76.3716,76.2801,76.3624,16576.0
2022-08-10 15:35:00,83.48,83.51,83.45,83.48,20230.0,76.3716,76.399,76.3441,76.3716,20230.0
2022-08-10 15:40:00,83.48,83.56,83.47,83.55,22219.0,76.3716,76.4448,76.3624,76.4356,22219.0
2022-08-10 15:45:00,83.55,83.55,83.46,83.5,41036.0,76.4356,76.4356,76.3533,76.3899,41036.0
2022-08-10 15:50:00,83.51,83.56,83.43,83.51,33554.0,76.399,76.4448,76.3258,76.399,33554.0
2022-08-10 15:55:00,83.51,83.64,83.48,83.61,123641.0,76.399,76.5179,76.3716,76.4905,123641.0
2022-08-11 09:30:00,84.15,84.64,83.81,84.6,89372.0,76.9845,77.4328,76.6735,77.3962,89372.0
2022-08-11 09:35:00,84.68,84.83,84.51,84.59,35782.0,77.4694,77.6066,77.3139,77.387,35782.0
2022-08-11 09:40:00,84.61,84.79,84.52,84.67,31372.0,77.4053,77.57,77.323,77.4602,31372.0
2022-08-11 09:45:00,84.67,84.84,84.41,84.49,32524.0,77.4602,77.6158,77.2224,77.2956,32524.0
2022-08-11 09:50:00,84.54,84.99,84.54,84.96,19756.0,77.3413,77.753,77.3413,77.7255,19756.0
2022-08-11 09:55:00,84.96,85.06,84.71,84.73,21766.0,77.7255,77.817,77.4968,77.5151,21766.0
2022-08-11 10:00:00,84.68,84.68,84.51,84.64,36747.0,77.4694,77.4694,77.3139,77.4328,36747.0
2022-08-11 10:05:00,84.62,84.66,84.47,84.48,15012.0,77.4145,77.4511,77.2773,77.2864,15012.0
2022-08-11 10:10:00,84.51,84.61,84.49,84.56,14166.0,77.3139,77.4053,77.2956,77.3596,14166.0
2022-08-11 10:15:00,84.55,84.73,84.52,84.73,8511.0,77.3505,77.5151,77.323,77.5151,8511.0
2022-08-11 10:20:00,84.71,84.73,84.58,84.7,16200.0,77.4968,77.5151,77.3779,77.4877,16200.0
2022-08-11 10:25:00,84.69,84.77,84.63,84.7,12009.0,77.4785,77.5517,77.4236,77.4877,12009.0
2022-08-11 10:30:00,84.69,84.76,84.66,84.74,9965.0,77.4785,77.5426,77.4511,77.5243,9965.0
2022-08-11 10:35:00,84.77,84.93,84.76,84.87,33635.0,77.5517,77.6981,77.5426,77.6432,33635.0
2022-08-11 10:40:00,84.86,84.9,84.81,84.82,11212.0,77.6341,77.6706,77.5883,77.5975,11212.0
2022-08-11 10:45:00,84.78,84.8,84.75,84.77,4117.0,77.5609,77.5792,77.5334,77.5517,4117.0
2022-08-11 10:50:00,84.78,84.91,84.76,84.82,7781.0,77.5609,77.6798,77.5426,77.5975,7781.0
2022-08-11 10:55:00,84.81,84.83,84.58,84.65,10495.0,77.5883,77.6066,77.3779,77.4419,10495.0
2022-08-11 11:00:00,84.65,84.69,84.52,84.53,8445.0,77.4419,77.4785,77.323,77.3322,8445.0
2022-08-11 11:05:00,84.5,84.58,84.21,84.25,12565.0,77.3047,77.3779,77.0394,77.076,12565.0
2022-08-11 11:10:00,84.24,84.32,84.1,84.25,10324.0,77.0668,77.14,76.9388,77.076,10324.0
2022-08-11 11:15:00,84.26,84.34,83.99,83.99,20728.0,77.0851,77.1583,76.8381,76.8381,20728.0
2022-08-11 11:20:00,84.01,84.28,83.99,84.26,14732.0,76.8564,77.1034,76.8381,77.0851,14732.0
2022-08-11 11:25:00,84.26,84.28,84.17,84.27,7283.0,77.0851,77.1034,77.0028,77.0943,7283.0
2022-08-11 11:30:00,84.25,84.28,84.14,84.14,7071.0,77.076,77.1034,76.9754,76.9754,7071.0
2022-08-11 11:35:00,84.15,84.2,84.02,84.03,8954.0,76.9845,77.0303,76.8656,76.8747,8954.0
2022-08-11 11:40:00,84.04,84.21,84.03,84.21,12225.0,76.8839,77.0394,76.8747,77.0394,12225.0
2022-08-11 11:45:00,84.24,84.31,84.21,84.24,5075.0,77.0668,77.1309,77.0394,77.0668,5075.0
2022-08-11 11:50:00,84.24,84.32,84.21,84.27,5209.0,77.0668,77.14,77.0394,77.0943,5209.0
2022-08-11 11:55:00,84.29,84.32,84.24,84.26,4062.0,77.1126,77.14,77.0668,77.0851,4062.0
2022-08-11 12:00:00,84.28,84.34,84.28,84.33,4201.0,77.1034,77.1583,77.1034,77.1492,4201.0
2022-08-11 12:05:00,84.3,84.3,84.2,84.2,4281.0,77.1217,77.1217,77.0303,77.0303,4281.0
2022-08-11 12:10:00,84.18,84.24,84.16,84.18,2617.0,77.012,77.0668,76.9937,77.012,2617.0
2022-08-11 12:15:00,84.18,84.32,84.18,84.3,5674.0,77.012,77.14,77.012,77.1217,5674.0
2022-08-11 12:20:00,84.3,84.3,84.23,84.26,6218.0,77.1217,77.1217,77.0577,77.0851,6218.0
2022-08-11 12:25:00,84.26,84.31,84.23,84.31,4246.0,77.0851,77.1309,77.0577,77.1309,4246.0
2022-08-11 12:30:00,84.32,84.39,84.31,84.36,6884.0,77.14,77.2041,77.1309,77.1766,6884.0
2022-08-11 12:35:00,84.37,84.4,84.37,84.38,3176.0,77.1858,77.2132,77.1858,77.1949,3176.0
2022-08-11 12:40:00,84.38,84.42,84.38,84.4,2594.0,77.1949,77.2315,77.1949,77.2132,2594.0
2022-08-11 12:45:00,84.4,84.5,84.39,84.5,13263.0,77.2132,77.3047,77.2041,77.3047,13263.0
2022-08-11 12:50:00,84.52,84.6,84.51,84.51,13393.0,77.323,77.3962,77.3139,77.3139,13393.0
2022-08-11 12:55:00,84.49,84.51,84.43,84.46,5851.0,77.2956,77.3139,77.2407,77.2681,5851.0
2022-08-11 13:00:00,84.48,84.51,84.45,84.49,6137.0,77.2864,77.3139,77.259,77.2956,6137.0
2022-08-11 13:05:00,84.5,84.53,84.47,84.52,3882.0,77.3047,77.3322,77.2773,77.323,3882.0
2022-08-11 13:10:00,84.52,84.55,84.49,84.5,4484.0,77.323,77.3505,77.2956,77.3047,4484.0
2022-08-11 13:15:00,84.52,84.55,84.5,84.55,4380.0,77.323,77.3505,77.3047,77.3505,4380.0
2022-08-11 13:20:00,84.58,84.65,84.55,84.63,5227.0,77.3779,77.4419,77.3505,77.4236,5227.0
2022-08-11 13:25:00,84.61,84.61,84.55,84.55,4503.0,77.4053,77.4053,77.3505,77.3505,4503.0
2022-08-11 13:30:00,84.55,84.58,84.5,84.52,6028.0,77.3505,77.3779,77.3047,77.323,6028.0
2022-08-11 13:35:00,84.53,84.59,84.53,84.56,2811.0,77.3322,77.387,77.3322,77.3596,2811.0
2022-08-11 13:40:00,84.57,84.66,84.57,84.63,7658.0,77.3687,77.4511,77.3687,77.4236,7658.0
2022-08-11 13:45:00,84.59,84.6,84.49,84.49,4905.0,77.387,77.3962,77.2956,77.2956,4905.0
2022-08-11 13:50:00,84.51,84.57,84.46,84.51,7813.0,77.3139,77.3687,77.2681,77.3139,7813.0
2022-08-11 13:55:00,84.51,84.52,84.47,84.48,2511.0,77.3139,77.323,77.2773,77.2864,2511.0
2022-08-11 14:00:00,84.47,84.57,84.46,84.5,8269.0,77.2773,77.3687,77.2681,77.3047,8269.0
2022-08-11 14:05:00,84.48,84.49,84.44,84.44,3326.0,77.2864,77.2956,77.2498,77.2498,3326.0
2022-08-11 14:10:00,84.44,84.47,84.36,84.38,3927.0,77.2498,77.2773,77.1766,77.1949,3927.0
2022-08-11 14:15:00,84.37,84.45,84.34,84.45,6633.0,77.1858,77.259,77.1583,77.259,6633.0
2022-08-11 14:20:00,84.44,84.48,84.3,84.46,20787.0,77.2498,77.2864,77.1217,77.2681,20787.0
2022-08-11 14:25:00,84.46,84.52,84.41,84.52,7578.0,77.2681,77.323,77.2224,77.323,7578.0
2022-08-11 14:30:00,84.52,84.53,84.38,84.4,7093.0,77.323,77.3322,77.1949,77.2132,7093.0
2022-08-11 14:35:00,84.39,84.48,84.39,84.42,5909.0,77.2041,77.2864,77.2041,77.2315,5909.0
2022-08-11 14:40:00,84.42,84.43,84.35,84.4,8090.0,77.2315,77.2407,77.1675,77.2132,8090.0
2022-08-11 14:45:00,84.4,84.41,84.32,84.32,3820.0,77.2132,77.2224,77.14,77.14,3820.0
2022-08-11 14:50:00,84.32,84.32,84.21,84.21,3056.0,77.14,77.14,77.0394,77.0394,3056.0
2022-08-11 14:55:00,84.17,84.4,84.17,84.4,22771.0,77.0028,77.2132,77.0028,77.2132,22771.0
2022-08-11 15:00:00,84.38,84.39,84.33,84.36,5728.0,77.1949,77.2041,77.1492,77.1766,5728.0
2022-08-11 15:05:00,84.35,84.35,84.24,84.32,9606.0,77.1675,77.1675,77.0668,77.14,9606.0
2022-08-11 15:10:00,84.33,84.34,84.18,84.25,12222.0,77.1492,77.1583,77.012,77.076,12222.0
2022-08-11 15:15:00,84.25,84.35,84.21,84.35,12987.0,77.076,77.1675,77.0394,77.1675,12987.0
2022-08-11 15:20:00,84.36,84.39,84.32,84.35,7678.0,77.1766,77.2041,77.14,77.1675,7678.0
2022-08-11 15:25:00,84.34,84.42,84.33,84.42,12566.0,77.1583,77.2315,77.1492,77.2315,12566.0
2022-08-11 15:30:00,84.43,84.45,84.38,84.44,22683.0,77.2407,77.259,77.1949,77.2498,22683.0
2022-08-11 15:35:00,84.43,84.43,84.18,84.2,13841.0,77.2407,77.2407,77.012,77.0303,13841.0
2022-08-11 15:40:00,84.2,84.24,84.12,84.14,23586.0,77.0303,77.0668,76.9571,76.9754,23586.0
2022-08-11 15:45:00,84.12,84.18,84.11,84.14,29639.0,76.9571,77.012,76.9479,76.9754,29639.0
2022-08-11 15:50:00,84.14,84.2,84.02,84.19,28440.0,76.9754,77.0303,76.8656,77.0211,28440.0
2022-08-11 15:55:00,84.2,84.21,84.03,84.13,70841.0,77.0303,77.0394,76.8747,76.9662,70841.0
2022-08-12 09:30:00,84.61,85.1,84.51,84.86,66893.0,77.4053,77.8536,77.3139,77.6341,66893.0
2022-08-12 09:35:00,84.9,85.15,84.84,85.09,20009.0,77.6706,77.8994,77.6158,77.8445,20009.0
2022-08-12 09:40:00,85.05,85.4,85.04,85.26,22656.0,77.8079,78.1281,77.7987,78.0,22656.0
2022-08-12 09:45:00,85.15,85.31,85.04,85.23,14192.0,77.8994,78.0457,77.7987,77.9725,14192.0
2022-08-12 09:50:00,85.25,85.63,85.24,85.62,22497.0,77.9908,78.3385,77.9817,78.3293,22497.0
2022-08-12 09:55:00,85.66,85.72,85.5,85.72,17149.0,78.3659,78.4208,78.2196,78.4208,17149.0
2022-08-12 10:00:00,85.62,85.67,85.24,85.25,25904.0,78.3293,78.3751,77.9817,77.9908,25904.0
2022-08-12 10:05:00,85.27,85.4,84.98,85.04,12959.0,78.0091,78.1281,77.7438,77.7987,12959.0
2022-08-12 10:10:00,85.06,85.11,84.94,85.06,14419.0,77.817,77.8628,77.7072,77.817,14419.0
2022-08-12 10:15:00,85.09,85.11,84.98,85.05,8882.0,77.8445,77.8628,77.7438,77.8079,8882.0
2022-08-12 10:20:00,85.01,85.04,84.92,85.03,6233.0,77.7713,77.7987,77.6889,77.7896,6233.0
2022-08-12 10:25:00,85.02,85.18,84.97,85.09,9467.0,77.7804,77.9268,77.7347,77.8445,9467.0
2022-08-12 10:30:00,85.12,85.22,85.06,85.12,9540.0,77.8719,77.9634,77.817,77.8719,9540.0
2022-08-12 10:35:00,85.12,85.17,85.01,85.01,6974.0,77.8719,77.9177,77.7713,77.7713,6974.0
2022-08-12 10:40:00,85.04,85.16,85.01,85.1,9009.0,77.7987,77.9085,77.7713,77.8536,9009.0
2022-08-12 10:45:00,85.12,85.19,85.1,85.16,10346.0,77.8719,77.936,77.8536,77.9085,10346.0
2022-08-12 10:50:00,85.19,85.25,85.13,85.16,4707.0,77.936,77.9908,77.8811,77.9085,4707.0
2022-08-12 10:55:00,85.12,85.12,85.02,85.02,7535.0,77.8719,77.8719,77.7804,77.7804,7535.0
2022-08-12 11:00:00,85.02,85.24,85.02,85.24,7476.0,77.7804,77.9817,77.7804,77.9817,7476.0
2022-08-12 11:05:00,85.26,85.27,85.15,85.19,9873.0,78.0,78.0091,77.8994,77.936,9873.0
2022-08-12 11:10:00,85.29,85.39,85.25,85.33,4129.0,78.0274,78.1189,77.9908,78.064,4129.0
2022-08-12 11:15:00,85.32,85.44,85.28,85.41,7720.0,78.0549,78.1647,78.0183,78.1372,7720.0
2022-08-12 11:20:00,85.41,85.52,85.38,85.38,5866.0,78.1372,78.2379,78.1098,78.1098,5866.0
2022-08-12 11:25:00,85.39,85.6,85.39,85.54,42370.0,78.1189,78.311,78.1189,78.2562,42370.0
2022-08-12 11:30:00,85.54,85.54,85.46,85.47,9343.0,78.2562,78.2562,78.183,78.1921,9343.0
2022-08-12 11:35:00,85.5,85.56,85.48,85.5,6301.0,78.2196,78.2744,78.2013,78.2196,6301.0
2022-08-12 11:40:00,85.5,85.51,85.4,85.45,6065.0,78.2196,78.2287,78.1281,78.1738,6065.0
2022-08-12 11:45:00,85.45,85.49,85.42,85.46,9999.0,78.1738,78.2104,78.1464,78.183,9999.0
2022-08-12 11:50:00,85.49,85.59,85.49,85.51,11129.0,78.2104,78.3019,78.2104,78.2287,11129.0
2022-08-12 11:55:00,85.52,85.59,85.46,85.47,8321.0,78.2379,78.3019,78.183,78.1921,8321.0
2022-08-12 12:00:00,85.5,85.57,85.49,85.56,3878.0,78.2196,78.2836,78.2104,78.2744,3878.0
2022-08-12 12:05:00,85.57,85.63,85.51,85.62,5379.0,78.2836,78.3385,78.2287,78.3293,5379.0
2022-08-12 12:10:00,85.62,85.63,85.58,85.6,12702.0,78.3293,78.3385,78.2927,78.311,12702.0
2022-08-12 12:15:00,85.6,85.7,85.58,85.64,11059.0,78.311,78.4025,78.2927,78.3476,11059.0
2022-08-12 12:20:00,85.65,85.65,85.59,85.59,2418.0,78.3568,78.3568,78.3019,78.3019,2418.0
2022-08-12 12:25:00,85.58,85.59,85.48,85.51,5847.0,78.2927,78.3019,78.2013,78.2287,5847.0
2022-08-12 12:30:00,85.49,85.54,85.49,85.52,3898.0,78.2104,78.2562,78.2104,78.2379,3898.0
2022-08-12 12:35:00,85.49,85.58,85.45,85.47,7954.0,78.2104,78.2927,78.1738,78.1921,7954.0
2022-08-12 12:40:00,85.5,85.57,85.46,85.56,5473.0,78.2196,78.2836,78.183,78.2744,5473.0
2022-08-12 12:45:00,85.6,85.6,85.5,85.52,5041.0,78.311,78.311,78.2196,78.2379,5041.0
2022-08-12 12:50:00,85.49,85.62,85.49,85.62,5431.0,78.2104,78.3293,78.2104,78.3293,5431.0
2022-08-12 12:55:00,85.63,85.65,85.57,85.57,2616.0,78.3385,78.3568,78.2836,78.2836,2616.0
2022-08-12 13:00:00,85.57,85.62,85.57,85.61,2813.0,78.2836,78.3293,78.2836,78.3202,2813.0
2022-08-12 13:05:00,85.62,85.62,85.57,85.59,3959.0,78.3293,78.3293,78.2836,78.3019,3959.0
2022-08-12 13:10:00,85.59,85.6,85.5,85.52,3440.0,78.3019,78.311,78.2196,78.2379,3440.0
2022-08-12 13:15:00,85.53,85.53,85.38,85.38,7233.0,78.247,78.247,78.1098,78.1098,7233.0
2022-08-12 13:20:00,85.36,85.39,85.29,85.35,9741.0,78.0915,78.1189,78.0274,78.0823,9741.0
2022-08-12 13:25:00,85.37,85.47,85.34,85.42,17407.0,78.1006,78.1921,78.0732,78.1464,17407.0
2022-08-12 13:30:00,85.44,85.56,85.44,85.54,6738.0,78.1647,78.2744,78.1647,78.2562,6738.0
2022-08-12 13:35:00,85.57,85.6,85.53,85.53,3105.0,78.2836,78.311,78.247,78.247,3105.0
2022-08-12 13:40:00,85.52,85.7,85.52,85.69,8448.0,78.2379,78.4025,78.2379,78.3934,8448.0
2022-08-12 13:45:00,85.7,85.75,85.69,85.75,8510.0,78.4025,78.4483,78.3934,78.4483,8510.0
2022-08-12 13:50:00,85.76,85.81,85.75,85.81,8244.0,78.4574,78.5032,78.4483,78.5032,8244.0
2022-08-12 13:55:00,85.81,85.85,85.8,85.85,9023.0,78.5032,78.5398,78.494,78.5398,9023.0
2022-08-12 14:00:00,85.86,85.89,85.83,85.89,11339.0,78.5489,78.5763,78.5215,78.5763,11339.0
2022-08-12 14:05:00,85.86,85.88,85.82,85.86,18940.0,78.5489,78.5672,78.5123,78.5489,18940.0
2022-08-12 14:10:00,85.85,85.85,85.78,85.8,8442.0,78.5398,78.5398,78.4757,78.494,8442.0
2022-08-12 14:15:00,85.81,85.88,85.8,85.85,6557.0,78.5032,78.5672,78.494,78.5398,6557.0
2022-08-12 14:20:00,85.85,85.94,85.85,85.85,8393.0,78.5398,78.6221,78.5398,78.5398,8393.0
2022-08-12 14:25:00,85.85,85.92,85.84,85.9,8151.0,78.5398,78.6038,78.5306,78.5855,8151.0
2022-08-12 14:30:00,85.89,85.99,85.89,85.99,7335.0,78.5763,78.6678,78.5763,78.6678,7335.0
2022-08-12 14:35:00,85.99,86.05,85.95,85.99,15895.0,78.6678,78.7227,78.6312,78.6678,15895.0
2022-08-12 14:40:00,85.96,86.06,85.96,86.05,8842.0,78.6404,78.7319,78.6404,78.7227,8842.0
2022-08-12 14:45:00,86.05,86.05,85.91,85.91,8014.0,78.7227,78.7227,78.5946,78.5946,8014.0
2022-08-12 14:50:00,85.9,85.93,85.88,85.91,8314.0,78.5855,78.6129,78.5672,78.5946,8314.0
2022-08-12 14:55:00,85.89,85.95,85.88,85.93,7837.0,78.5763,78.6312,78.5672,78.6129,7837.0
2022-08-12 15:00:00,85.91,85.99,85.91,85.95,6454.0,78.5946,78.6678,78.5946,78.6312,6454.0
2022-08-12 15:05:00,85.97,86.03,85.95,86.03,12537.0,78.6495,78.7044,78.6312,78.7044,12537.0
2022-08-12 15:10:00,86.03,86.08,86.01,86.08,8425.0,78.7044,78.7502,78.6861,78.7502,8425.0
2022-08-12 15:15:00,86.06,86.08,86.03,86.05,5212.0,78.7319,78.7502,78.7044,78.7227,5212.0
2022-08-12 15:20:00,86.04,86.05,86.0,86.05,10754.0,78.7136,78.7227,78.677,78.7227,10754.0
2022-08-12 15:25:00,86.05,86.13,86.0,86.13,10017.0,78.7227,78.7959,78.677,78.7959,10017.0
2022-08-12 15:30:00,86.13,86.18,86.1,86.15,28432.0,78.7959,78.8417,78.7685,78.8142,28432.0
2022-08-12 15:35:00,86.13,86.16,86.05,86.13,14957.0,78.7959,78.8234,78.7227,78.7959,14957.0
2022-08-12 15:40:00,86.13,86.3,86.13,86.3,26734.0,78.7959,78.9514,78.7959,78.9514,26734.0
2022-08-12 15:45:00,86.29,86.39,86.24,86.35,27141.0,78.9423,79.0338,78.8965,78.9972,27141.0
2022-08-12 15:50:00,86.37,86.51,86.31,86.5,64619.0,79.0155,79.1436,78.9606,79.1344,64619.0
2022-08-12 15:55:00,86.51,86.67,86.48,86.59,154419.0,79.1436,79.2899,79.1161,79.2167,154419.0
2022-08-15 09:30:00,85.24,85.35,84.15,84.15,118871.0,77.9817,78.0823,76.9845,76.9845,118871.0
2022-08-15 09:35:00,84.15,84.61,84.12,84.21,62916.0,76.9845,77.4053,76.9571,77.0394,62916.0
2022-08-15 09:40:00,84.26,84.92,84.26,84.53,29483.0,77.0851,77.6889,77.0851,77.3322,29483.0
2022-08-15 09:45:00,84.53,85.04,84.49,85.04,31576.0,77.3322,77.7987,77.2956,77.7987,31576.0
2022-08-15 09:50:00,85.01,85.04,84.89,84.96,23009.0,77.7713,77.7987,77.6615,77.7255,23009.0
2022-08-15 09:55:00,84.95,85.03,84.82,84.99,16503.0,77.7164,77.7896,77.5975,77.753,16503.0
2022-08-15 10:00:00,84.93,85.04,84.7,84.84,34931.0,77.6981,77.7987,77.4877,77.6158,34931.0
2022-08-15 10:05:00,84.84,84.97,84.78,84.91,15394.0,77.6158,77.7347,77.5609,77.6798,15394.0
2022-08-15 10:10:00,84.93,85.03,84.88,85.01,17574.0,77.6981,77.7896,77.6524,77.7713,17574.0
2022-08-15 10:15:00,85.0,85.12,85.0,85.04,4045.0,77.7621,77.8719,77.7621,77.7987,4045.0
2022-08-15 10:20:00,85.02,85.03,84.95,85.03,16084.0,77.7804,77.7896,77.7164,77.7896,16084.0
2022-08-15 10:25:00,85.04,85.09,85.0,85.09,9522.0,77.7987,77.8445,77.7621,77.8445,9522.0
2022-08-15 10:30:00,85.06,85.19,85.02,85.18,8806.0,77.817,77.936,77.7804,77.9268,8806.0
2022-08-15 10:35:00,85.17,85.29,85.15,85.28,18185.0,77.9177,78.0274,77.8994,78.0183,18185.0
2022-08-15 10:40:00,85.33,85.35,85.22,85.3,10199.0,78.064,78.0823,77.9634,78.0366,10199.0
2022-08-15 10:45:00,85.3,85.32,85.2,85.2,12897.0,78.0366,78.0549,77.9451,77.9451,12897.0
2022-08-15 10:50:00,85.23,85.27,85.17,85.18,7793.0,77.9725,78.0091,77.9177,77.9268,7793.0
2022-08-15 10:55:00,85.16,85.21,85.14,85.16,6098.0,77.9085,77.9543,77.8902,77.9085,6098.0
2022-08-15 11:00:00,85.16,85.29,85.15,85.29,8027.0,77.9085,78.0274,77.8994,78.0274,8027.0
2022-08-15 11:05:00,85.3,85.42,85.3,85.36,10989.0,78.0366,78.1464,78.0366,78.0915,10989.0
2022-08-15 11:10:00,85.35,85.52,85.35,85.52,5184.0,78.0823,78.2379,78.0823,78.2379,5184.0
2022-08-15 11:15:00,85.49,85.6,85.43,85.59,6665.0,78.2104,78.311,78.1555,78.3019,6665.0
2022-08-15 11:20:00,85.6,85.7,85.56,85.68,7788.0,78.311,78.4025,78.2744,78.3842,7788.0
2022-08-15 11:25:00,85.67,85.72,85.63,85.72,6384.0,78.3751,78.4208,78.3385,78.4208,6384.0
2022-08-15 11:30:00,85.72,85.74,85.63,85.66,6057.0,78.4208,78.4391,78.3385,78.3659,6057.0
2022-08-15 11:35:00,85.65,85.69,85.62,85.69,4658.0,78.3568,78.3934,78.3293,78.3934,4658.0
2022-08-15 11:40:00,85.7,85.75,85.64,85.71,8863.0,78.4025,78.4483,78.3476,78.4117,8863.0
2022-08-15 11:45:00,85.72,85.84,85.69,85.83,4803.0,78.4208,78.5306,78.3934,78.5215,4803.0
2022-08-15 11:50:00,85.83,85.94,85.82,85.91,3975.0,78.5215,78.6221,78.5123,78.5946,3975.0
2022-08-15 11:55:00,85.92,86.0,85.91,85.93,4727.0,78.6038,78.677,78.5946,78.6129,4727.0
2022-08-15 12:00:00,85.92,86.03,85.92,86.02,6174.0,78.6038,78.7044,78.6038,78.6953,6174.0
2022-08-15 12:05:00,86.03,86.06,85.93,85.94,4127.0,78.7044,78.7319,78.6129,78.6221,4127.0
2022-08-15 12:10:00,85.95,86.07,85.95,86.07,4251.0,78.6312,78.741,78.6312,78.741,4251.0
2022-08-15 12:15:00,86.13,86.21,86.07,86.07,6082.0,78.7959,78.8691,78.741,78.741,6082.0
2022-08-15 12:20:00,86.07,86.12,86.04,86.09,4875.0,78.741,78.7868,78.7136,78.7593,4875.0
2022-08-15 12:25:00,86.09,86.11,85.96,86.1,3899.0,78.7593,78.7776,78.6404,78.7685,3899.0
2022-08-15 12:30:00,86.09,86.12,86.0,86.03,5940.0,78.7593,78.7868,78.677,78.7044,5940.0
2022-08-15 12:35:00,86.01,86.11,86.01,86.06,3536.0,78.6861,78.7776,78.6861,78.7319,3536.0
2022-08-15 12:40:00,86.04,86.09,86.0,86.02,8737.0,78.7136,78.7593,78.677,78.6953,8737.0
2022-08-15 12:45:00,85.99,86.06,85.99,86.01,4288.0,78.6678,78.7319,78.6678,78.6861,4288.0
2022-08-15 12:50:00,86.03,86.12,86.01,86.05,4744.0,78.7044,78.7868,78.6861,78.7227,4744.0
2022-08-15 12:55:00,86.05,86.09,86.02,86.05,4040.0,78.7227,78.7593,78.6953,78.7227,4040.0
2022-08-15 13:00:00,86.05,86.08,85.95,85.96,5703.0,78.7227,78.7502,78.6312,78.6404,5703.0
2022-08-15 13:05:00,85.95,85.98,85.91,85.91,8526.0,78.6312,78.6587,78.5946,78.5946,8526.0
2022-08-15 13:10:00,85.93,85.94,85.84,85.84,3213.0,78.6129,78.6221,78.5306,78.5306,3213.0
2022-08-15 13:15:00,85.83,85.89,85.81,85.82,6067.0,78.5215,78.5763,78.5032,78.5123,6067.0
2022-08-15 13:20:00,85.82,85.9,85.81,85.87,5561.0,78.5123,78.5855,78.5032,78.5581,5561.0
2022-08-15 13:25:00,85.86,85.9,85.85,85.86,4130.0,78.5489,78.5855,78.5398,78.5489,4130.0
2022-08-15 13:30:00,85.86,85.89,85.82,85.84,9406.0,78.5489,78.5763,78.5123,78.5306,9406.0
2022-08-15 13:35:00,85.86,85.89,85.78,85.78,4832.0,78.5489,78.5763,78.4757,78.4757,4832.0
2022-08-15 13:40:00,85.78,85.82,85.78,85.8,9447.0,78.4757,78.5123,78.4757,78.494,9447.0
2022-08-15 13:45:00,85.81,85.92,85.81,85.87,5332.0,78.5032,78.6038,78.5032,78.5581,5332.0
2022-08-15 13:50:00,85.89,85.91,85.83,85.84,4250.0,78.5763,78.5946,78.5215,78.5306,4250.0
2022-08-15 13:55:00,85.85,85.88,85.76,85.83,21160.0,78.5398,78.5672,78.4574,78.5215,21160.0
2022-08-15 14:00:00,85.82,85.82,85.77,85.77,3973.0,78.5123,78.5123,78.4666,78.4666,3973.0
2022-08-15 14:05:00,85.76,85.81,85.72,85.73,2268.0,78.4574,78.5032,78.4208,78.43,2268.0
2022-08-15 14:10:00,85.72,85.72,85.69,85.72,5391.0,78.4208,78.4208,78.3934,78.4208,5391.0
2022-08-15 14:15:00,85.7,85.7,85.62,85.68,7686.0,78.4025,78.4025,78.3293,78.3842,7686.0
2022-08-15 14:20:00,85.68,85.76,85.67,85.75,8167.0,78.3842,78.4574,78.3751,78.4483,8167.0
2022-08-15 14:25:00,85.74,85.79,85.72,85.79,4454.0,78.4391,78.4849,78.4208,78.4849,4454.0
2022-08-15 14:30:00,85.8,85.84,85.74,85.75,7169.0,78.494,78.5306,78.4391,78.4483,7169.0
2022-08-15 14:35:00,85.76,85.81,85.76,85.79,8606.0,78.4574,78.5032,78.4574,78.4849,8606.0
2022-08-15 14:40:00,85.8,85.81,85.78,85.81,1554.0,78.494,78.5032,78.4757,78.5032,1554.0
2022-08-15 14:45:00,85.8,85.88,85.75,85.88,6785.0,78.494,78.5672,78.4483,78.5672,6785.0
2022-08-15 14:50:00,85.89,85.9,85.78,85.82,8469.0,78.5763,78.5855,78.4757,78.5123,8469.0
2022-08-15 14:55:00,85.85,85.89,85.81,85.87,5939.0,78.5398,78.5763,78.5032,78.5581,5939.0
2022-08-15 15:00:00,85.87,85.97,85.85,85.94,8677.0,78.5581,78.6495,78.5398,78.6221,8677.0
2022-08-15 15:05:00,85.92,85.98,85.87,85.88,7049.0,78.6038,78.6587,78.5581,78.5672,7049.0
2022-08-15 15:10:00,85.87,86.01,85.86,85.9,9707.0,78.5581,78.6861,78.5489,78.5855,9707.0
2022-08-15 15:15:00,85.89,85.96,85.88,85.92,5370.0,78.5763,78.6404,78.5672,78.6038,5370.0
2022-08-15 15:20:00,85.93,86.02,85.93,86.02,5315.0,78.6129,78.6953,78.6129,78.6953,5315.0
2022-08-15 15:25:00,86.02,86.06,86.0,86.05,7790.0,78.6953,78.7319,78.677,78.7227,7790.0
2022-08-15 15:30:00,86.04,86.07,86.0,86.05,13711.0,78.7136,78.741,78.677,78.7227,13711.0
2022-08-15 15:35:00,86.05,86.05,85.99,86.03,13102.0,78.7227,78.7227,78.6678,78.7044,13102.0
2022-08-15 15:40:00,86.02,86.04,85.96,86.03,12394.0,78.6953,78.7136,78.6404,78.7044,12394.0
2022-08-15 15:45:00,86.02,86.15,86.0,86.13,17051.0,78.6953,78.8142,78.677,78.7959,17051.0
2022-08-15 15:50:00,86.15,86.29,86.12,86.15,58130.0,78.8142,78.9423,78.7868,78.8142,58130.0
2022-08-15 15:55:00,86.14,86.24,86.09,86.12,77427.0,78.8051,78.8965,78.7593,78.7868,77427.0
2022-08-16 09:30:00,85.71,86.45,85.5,85.79,53492.0,78.7739,79.4541,78.5809,78.8475,53492.0
2022-08-16 09:35:00,85.8,86.23,85.8,86.05,12380.0,78.8567,79.2519,78.8567,79.0864,12380.0
2022-08-16 09:40:00,86.0,86.17,86.0,86.03,11162.0,79.0405,79.1967,79.0405,79.068,11162.0
2022-08-16 09:45:00,86.07,86.35,86.02,86.32,10999.0,79.1048,79.3621,79.0589,79.3346,10999.0
2022-08-16 09:50:00,86.35,86.51,86.32,86.51,23295.0,79.3621,79.5092,79.3346,79.5092,23295.0
2022-08-16 09:55:00,86.48,86.6,86.45,86.55,10940.0,79.4816,79.5919,79.4541,79.546,10940.0
2022-08-16 10:00:00,86.56,86.69,86.49,86.5,18263.0,79.5552,79.6746,79.4908,79.5,18263.0
2022-08-16 10:05:00,86.5,86.55,86.42,86.45,17952.0,79.5,79.546,79.4265,79.4541,17952.0
2022-08-16 10:10:00,86.45,86.56,86.24,86.54,27273.0,79.4541,79.5552,79.261,79.5368,27273.0
2022-08-16 10:15:00,86.5,86.65,86.47,86.64,7908.0,79.5,79.6379,79.4724,79.6287,7908.0
2022-08-16 10:20:00,86.59,86.67,86.51,86.6,7134.0,79.5827,79.6563,79.5092,79.5919,7134.0
2022-08-16 10:25:00,86.62,86.67,86.54,86.56,9904.0,79.6103,79.6563,79.5368,79.5552,9904.0
2022-08-16 10:30:00,86.58,86.63,86.42,86.45,17824.0,79.5735,79.6195,79.4265,79.4541,17824.0
2022-08-16 10:35:00,86.45,86.5,86.39,86.45,21873.0,79.4541,79.5,79.3989,79.4541,21873.0
2022-08-16 10:40:00,86.44,86.44,86.35,86.41,5621.0,79.4449,79.4449,79.3621,79.4173,5621.0
2022-08-16 10:45:00,86.42,86.47,86.29,86.45,10419.0,79.4265,79.4724,79.307,79.4541,10419.0
2022-08-16 10:50:00,86.43,86.5,86.29,86.44,26945.0,79.4357,79.5,79.307,79.4449,26945.0
2022-08-16 10:55:00,86.45,86.48,86.34,86.43,9619.0,79.4541,79.4816,79.353,79.4357,9619.0
2022-08-16 11:00:00,86.44,86.46,86.35,86.37,16786.0,79.4449,79.4632,79.3621,79.3805,16786.0
2022-08-16 11:05:00,86.36,86.39,86.22,86.34,15705.0,79.3713,79.3989,79.2427,79.353,15705.0
2022-08-16 11:10:00,86.33,86.44,86.33,86.44,17791.0,79.3438,79.4449,79.3438,79.4449,17791.0
2022-08-16 11:15:00,86.46,86.54,86.39,86.53,9273.0,79.4632,79.5368,79.3989,79.5276,9273.0
2022-08-16 11:20:00,86.58,86.59,86.43,86.44,4684.0,79.5735,79.5827,79.4357,79.4449,4684.0
2022-08-16 11:25:00,86.42,86.57,86.39,86.53,8017.0,79.4265,79.5643,79.3989,79.5276,8017.0
2022-08-16 11:30:00,86.51,86.54,86.47,86.5,6407.0,79.5092,79.5368,79.4724,79.5,6407.0
2022-08-16 11:35:00,86.52,86.56,86.43,86.44,10120.0,79.5184,79.5552,79.4357,79.4449,10120.0
2022-08-16 11:40:00,86.46,86.46,86.38,86.43,9412.0,79.4632,79.4632,79.3897,79.4357,9412.0
2022-08-16 11:45:00,86.42,86.53,86.41,86.48,6484.0,79.4265,79.5276,79.4173,79.4816,6484.0
2022-08-16 11:50:00,86.46,86.52,86.41,86.46,5208.0,79.4632,79.5184,79.4173,79.4632,5208.0
2022-08-16 11:55:00,86.5,86.54,86.47,86.48,3787.0,79.5,79.5368,79.4724,79.4816,3787.0
2022-08-16 12:00:00,86.47,86.47,86.36,86.37,3079.0,79.4724,79.4724,79.3713,79.3805,3079.0
2022-08-16 12:05:00,86.39,86.43,86.38,86.41,4660.0,79.3989,79.4357,79.3897,79.4173,4660.0
2022-08-16 12:10:00,86.42,86.5,86.42,86.47,6386.0,79.4265,79.5,79.4265,79.4724,6386.0
2022-08-16 12:15:00,86.45,86.57,86.45,86.56,2903.0,79.4541,79.5643,79.4541,79.5552,2903.0
2022-08-16 12:20:00,86.55,86.62,86.52,86.61,5250.0,79.546,79.6103,79.5184,79.6011,5250.0
2022-08-16 12:25:00,86.6,86.61,86.56,86.56,3905.0,79.5919,79.6011,79.5552,79.5552,3905.0
2022-08-16 12:30:00,86.54,86.58,86.52,86.55,3640.0,79.5368,79.5735,79.5184,79.546,3640.0
2022-08-16 12:35:00,86.56,86.6,86.54,86.6,4028.0,79.5552,79.5919,79.5368,79.5919,4028.0
2022-08-16 12:40:00,86.59,86.61,86.5,86.5,9276.0,79.5827,79.6011,79.5,79.5,9276.0
2022-08-16 12:45:00,86.49,86.55,86.48,86.52,4717.0,79.4908,79.546,79.4816,79.5184,4717.0
2022-08-16 12:50:00,86.53,86.56,86.46,86.48,4911.0,79.5276,79.5552,79.4632,79.4816,4911.0
2022-08-16 12:55:00,86.48,86.48,86.41,86.42,3770.0,79.4816,79.4816,79.4173,79.4265,3770.0
2022-08-16 13:00:00,86.43,86.46,86.4,86.43,14182.0,79.4357,79.4632,79.4081,79.4357,14182.0
2022-08-16 13:05:00,86.42,86.52,86.41,86.48,5350.0,79.4265,79.5184,79.4173,79.4816,5350.0
2022-08-16 13:10:00,86.5,86.59,86.48,86.5,9306.0,79.5,79.5827,79.4816,79.5,9306.0
2022-08-16 13:15:00,86.5,86.5,86.42,86.47,7253.0,79.5,79.5,79.4265,79.4724,7253.0
2022-08-16 13:20:00,86.45,86.49,86.4,86.44,5760.0,79.4541,79.4908,79.4081,79.4449,5760.0
2022-08-16 13:25:00,86.44,86.44,86.34,86.34,6367.0,79.4449,79.4449,79.353,79.353,6367.0
2022-08-16 13:30:00,86.34,86.38,86.31,86.38,7815.0,79.353,79.3897,79.3254,79.3897,7815.0
2022-08-16 13:35:00,86.39,86.47,86.36,86.45,9599.0,79.3989,79.4724,79.3713,79.4541,9599.0
2022-08-16 13:40:00,86.46,86.46,86.42,86.44,4624.0,79.4632,79.4632,79.4265,79.4449,4624.0
2022-08-16 13:45:00,86.42,86.52,86.41,86.52,7165.0,79.4265,79.5184,79.4173,79.5184,7165.0
2022-08-16 13:50:00,86.52,86.55,86.48,86.5,3322.0,79.5184,79.546,79.4816,79.5,3322.0
2022-08-16 13:55:00,86.51,86.52,86.43,86.47,11867.0,79.5092,79.5184,79.4357,79.4724,11867.0
2022-08-16 14:00:00,86.45,86.47,86.36,86.46,8436.0,79.4541,79.4724,79.3713,79.4632,8436.0
2022-08-16 14:05:00,86.45,86.48,86.44,86.46,3741.0,79.4541,79.4816,79.4449,79.4632,3741.0
2022-08-16 14:10:00,86.47,86.49,86.43,86.45,5501.0,79.4724,79.4908,79.4357,79.4541,5501.0
2022-08-16 14:15:00,86.45,86.67,86.44,86.67,11771.0,79.4541,79.6563,79.4449,79.6563,11771.0
2022-08-16 14:20:00,86.68,86.68,86.58,86.6,9595.0,79.6654,79.6654,79.5735,79.5919,9595.0
2022-08-16 14:25:00,86.6,86.69,86.6,86.69,5537.0,79.5919,79.6746,79.5919,79.6746,5537.0
2022-08-16 14:30:00,86.69,86.76,86.69,86.73,7123.0,79.6746,79.739,79.6746,79.7114,7123.0
2022-08-16 14:35:00,86.75,86.76,86.65,86.7,11020.0,79.7298,79.739,79.6379,79.6838,11020.0
2022-08-16 14:40:00,86.7,86.74,86.61,86.62,10654.0,79.6838,79.7206,79.6011,79.6103,10654.0
2022-08-16 14:45:00,86.58,86.58,86.43,86.53,8194.0,79.5735,79.5735,79.4357,79.5276,8194.0
2022-08-16 14:50:00,86.51,86.51,86.42,86.48,5829.0,79.5092,79.5092,79.4265,79.4816,5829.0
2022-08-16 14:55:00,86.49,86.61,86.48,86.61,19825.0,79.4908,79.6011,79.4816,79.6011,19825.0
2022-08-16 15:00:00,86.63,86.63,86.46,86.46,7480.0,79.6195,79.6195,79.4632,79.4632,7480.0
2022-08-16 15:05:00,86.45,86.64,86.45,86.63,8423.0,79.4541,79.6287,79.4541,79.6195,8423.0
2022-08-16 15:10:00,86.62,86.67,86.57,86.63,17111.0,79.6103,79.6563,79.5643,79.6195,17111.0
2022-08-16 15:15:00,86.63,86.67,86.56,86.63,17716.0,79.6195,79.6563,79.5552,79.6195,17716.0
2022-08-16 15:20:00,86.64,86.69,86.59,86.66,9579.0,79.6287,79.6746,79.5827,79.6471,9579.0
2022-08-16 15:25:00,86.66,86.69,86.64,86.67,13722.0,79.6471,79.6746,79.6287,79.6563,13722.0
2022-08-16 15:30:00,86.67,86.68,86.59,86.61,15171.0,79.6563,79.6654,79.5827,79.6011,15171.0
2022-08-16 15:35:00,86.61,86.67,86.59,86.63,15601.0,79.6011,79.6563,79.5827,79.6195,15601.0
2022-08-16 15:40:00,86.62,86.63,86.48,86.52,22446.0,79.6103,79.6195,79.4816,79.5184,22446.0
2022-08-16 15:45:00,86.52,86.63,86.52,86.55,34508.0,79.5184,79.6195,79.5184,79.546,34508.0
2022-08-16 15:50:00,86.55,86.63,86.53,86.54,38772.0,79.546,79.6195,79.5276,79.5368,38772.0
2022-08-16 15:55:00,86.55,86.63,86.43,86.57,106814.0,79.546,79.6195,79.4357,79.5643,106814.0
2022-08-17 09:30:00,86.11,86.82,86.11,86.52,79386.0,79.1416,79.7941,79.1416,79.5184,79386.0
2022-08-17 09:35:00,86.5,86.63,86.13,86.27,12451.0,79.5,79.6195,79.16,79.2886,12451.0
2022-08-17 09:40:00,86.27,86.45,86.21,86.27,13116.0,79.2886,79.4541,79.2335,79.2886,13116.0
2022-08-17 09:45:00,86.31,86.34,85.92,85.98,15838.0,79.3254,79.353,78.9669,79.0221,15838.0
2022-08-17 09:50:00,85.98,86.1,85.87,86.06,12724.0,79.0221,79.1324,78.921,79.0956,12724.0
2022-08-17 09:55:00,86.09,86.19,86.03,86.09,8631.0,79.1232,79.2151,79.068,79.1232,8631.0
2022-08-17 10:00:00,86.07,86.13,86.01,86.05,5822.0,79.1048,79.16,79.0497,79.0864,5822.0
2022-08-17 10:05:00,86.04,86.28,86.04,86.18,5546.0,79.0772,79.2978,79.0772,79.2059,5546.0
2022-08-17 10:10:00,86.15,86.19,86.05,86.12,9987.0,79.1783,79.2151,79.0864,79.1508,9987.0
2022-08-17 10:15:00,86.11,86.13,85.99,86.12,8697.0,79.1416,79.16,79.0313,79.1508,8697.0
2022-08-17 10:20:00,86.13,86.33,86.13,86.33,7147.0,79.16,79.3438,79.16,79.3438,7147.0
2022-08-17 10:25:00,86.31,86.39,86.18,86.27,4909.0,79.3254,79.3989,79.2059,79.2886,4909.0
2022-08-17 10:30:00,86.2,86.39,86.2,86.33,5798.0,79.2243,79.3989,79.2243,79.3438,5798.0
2022-08-17 10:35:00,86.4,86.46,86.36,86.44,5092.0,79.4081,79.4632,79.3713,79.4449,5092.0
2022-08-17 10:40:00,86.48,86.51,86.43,86.51,10824.0,79.4816,79.5092,79.4357,79.5092,10824.0
2022-08-17 10:45:00,86.51,86.65,86.5,86.57,4239.0,79.5092,79.6379,79.5,79.5643,4239.0
2022-08-17 10:50:00,86.49,86.49,86.36,86.36,4968.0,79.4908,79.4908,79.3713,79.3713,4968.0
2022-08-17 10:55:00,86.36,86.43,86.34,86.42,13196.0,79.3713,79.4357,79.353,79.4265,13196.0
2022-08-17 11:00:00,86.42,86.44,86.18,86.33,18078.0,79.4265,79.4449,79.2059,79.3438,18078.0
2022-08-17 11:05:00,86.33,86.33,86.21,86.23,9254.0,79.3438,79.3438,79.2335,79.2519,9254.0
2022-08-17 11:10:00,86.23,86.23,86.04,86.04,10968.0,79.2519,79.2519,79.0772,79.0772,10968.0
2022-08-17 11:15:00,86.07,86.17,86.02,86.09,23122.0,79.1048,79.1967,79.0589,79.1232,23122.0
2022-08-17 11:20:00,86.09,86.14,86.04,86.08,5016.0,79.1232,79.1691,79.0772,79.114,5016.0
2022-08-17 11:25:00,86.11,86.16,86.06,86.14,8419.0,79.1416,79.1875,79.0956,79.1691,8419.0
2022-08-17 11:30:00,86.14,86.17,86.08,86.15,9524.0,79.1691,79.1967,79.114,79.1783,9524.0
2022-08-17 11:35:00,86.13,86.13,86.01,86.02,5991.0,79.16,79.16,79.0497,79.0589,5991.0
2022-08-17 11:40:00,86.02,86.02,85.7,85.75,4502.0,79.0589,79.0589,78.7647,78.8107,4502.0
2022-08-17 11:45:00,85.73,85.75,85.62,85.67,3574.0,78.7923,78.8107,78.6912,78.7372,3574.0
2022-08-17 11:50:00,85.68,85.76,85.67,85.72,8263.0,78.7464,78.8199,78.7372,78.7831,8263.0
2022-08-17 11:55:00,85.72,85.72,85.59,85.59,5847.0,78.7831,78.7831,78.6637,78.6637,5847.0
2022-08-17 12:00:00,85.59,85.81,85.58,85.79,4507.0,78.6637,78.8658,78.6545,78.8475,4507.0
2022-08-17 12:05:00,85.8,85.85,85.76,85.76,2940.0,78.8567,78.9026,78.8199,78.8199,2940.0
2022-08-17 12:10:00,85.74,85.84,85.72,85.84,3076.0,78.8015,78.8934,78.7831,78.8934,3076.0
2022-08-17 12:15:00,85.84,85.85,85.81,85.84,1201.0,78.8934,78.9026,78.8658,78.8934,1201.0
2022-08-17 12:20:00,85.85,85.91,85.8,85.91,5248.0,78.9026,78.9578,78.8567,78.9578,5248.0
2022-08-17 12:25:00,85.91,86.02,85.91,86.01,4974.0,78.9578,79.0589,78.9578,79.0497,4974.0
2022-08-17 12:30:00,86.03,86.04,85.92,85.94,7213.0,79.068,79.0772,78.9669,78.9853,7213.0
2022-08-17 12:35:00,85.98,86.06,85.95,86.05,4248.0,79.0221,79.0956,78.9945,79.0864,4248.0
2022-08-17 12:40:00,86.05,86.07,86.02,86.05,1836.0,79.0864,79.1048,79.0589,79.0864,1836.0
2022-08-17 12:45:00,86.07,86.14,86.07,86.11,4283.0,79.1048,79.1691,79.1048,79.1416,4283.0
2022-08-17 12:50:00,86.11,86.11,86.06,86.08,2803.0,79.1416,79.1416,79.0956,79.114,2803.0
2022-08-17 12:55:00,86.05,86.09,86.03,86.09,2173.0,79.0864,79.1232,79.068,79.1232,2173.0
2022-08-17 13:00:00,86.07,86.09,86.01,86.06,3192.0,79.1048,79.1232,79.0497,79.0956,3192.0
2022-08-17 13:05:00,86.08,86.15,86.08,86.08,2973.0,79.114,79.1783,79.114,79.114,2973.0
2022-08-17 13:10:00,86.1,86.18,86.1,86.18,1970.0,79.1324,79.2059,79.1324,79.2059,1970.0
2022-08-17 13:15:00,86.17,86.17,86.09,86.09,2441.0,79.1967,79.1967,79.1232,79.1232,2441.0
2022-08-17 13:20:00,86.09,86.14,86.08,86.13,2809.0,79.1232,79.1691,79.114,79.16,2809.0
2022-08-17 13:25:00,86.1,86.15,86.1,86.13,2538.0,79.1324,79.1783,79.1324,79.16,2538.0
2022-08-17 13:30:00,86.13,86.16,86.09,86.14,2285.0,79.16,79.1875,79.1232,79.1691,2285.0
2022-08-17 13:35:00,86.17,86.2,86.12,86.19,2810.0,79.1967,79.2243,79.1508,79.2151,2810.0
2022-08-17 13:40:00,86.21,86.21,86.07,86.08,3023.0,79.2335,79.2335,79.1048,79.114,3023.0
2022-08-17 13:45:00,86.06,86.06,85.97,85.99,3916.0,79.0956,79.0956,79.0129,79.0313,3916.0
2022-08-17 13:50:00,85.99,86.02,85.97,86.0,2157.0,79.0313,79.0589,79.0129,79.0405,2157.0
2022-08-17 13:55:00,86.01,86.04,85.98,86.04,6242.0,79.0497,79.0772,79.0221,79.0772,6242.0
2022-08-17 14:00:00,86.05,86.29,85.98,86.21,31243.0,79.0864,79.307,79.0221,79.2335,31243.0
2022-08-17 14:05:00,86.25,86.28,86.12,86.2,5229.0,79.2702,79.2978,79.1508,79.2243,5229.0
2022-08-17 14:10:00,86.18,86.35,86.14,86.3,4341.0,79.2059,79.3621,79.1691,79.3162,4341.0
2022-08-17 14:15:00,86.38,86.38,86.21,86.22,2654.0,79.3897,79.3897,79.2335,79.2427,2654.0
2022-08-17 14:20:00,86.27,86.27,86.12,86.16,1183.0,79.2886,79.2886,79.1508,79.1875,1183.0
2022-08-17 14:25:00,86.19,86.31,86.17,86.3,2817.0,79.2151,79.3254,79.1967,79.3162,2817.0
2022-08-17 14:30:00,86.31,86.44,86.29,86.44,3053.0,79.3254,79.4449,79.307,79.4449,3053.0
2022-08-17 14:35:00,86.45,86.55,86.45,86.54,5404.0,79.4541,79.546,79.4541,79.5368,5404.0
2022-08-17 14:40:00,86.55,86.59,86.42,86.49,9690.0,79.546,79.5827,79.4265,79.4908,9690.0
2022-08-17 14:45:00,86.49,86.58,86.46,86.58,10348.0,79.4908,79.5735,79.4632,79.5735,10348.0
2022-08-17 14:50:00,86.56,86.62,86.51,86.6,12364.0,79.5552,79.6103,79.5092,79.5919,12364.0
2022-08-17 14:55:00,86.59,86.65,86.54,86.54,5302.0,79.5827,79.6379,79.5368,79.5368,5302.0
2022-08-17 15:00:00,86.51,86.55,86.49,86.53,3358.0,79.5092,79.546,79.4908,79.5276,3358.0
2022-08-17 15:05:00,86.54,86.54,86.36,86.39,5585.0,79.5368,79.5368,79.3713,79.3989,5585.0
2022-08-17 15:10:00,86.39,86.39,86.2,86.23,3947.0,79.3989,79.3989,79.2243,79.2519,3947.0
2022-08-17 15:15:00,86.25,86.27,86.19,86.21,5345.0,79.2702,79.2886,79.2151,79.2335,5345.0
2022-08-17 15:20:00,86.16,86.27,86.13,86.27,5147.0,79.1875,79.2886,79.16,79.2886,5147.0
2022-08-17 15:25:00,86.27,86.3,86.16,86.22,10648.0,79.2886,79.3162,79.1875,79.2427,10648.0
2022-08-17 15:30:00,86.22,86.39,86.19,86.35,9684.0,79.2427,79.3989,79.2151,79.3621,9684.0
2022-08-17 15:35:00,86.34,86.4,86.28,86.35,10813.0,79.353,79.4081,79.2978,79.3621,10813.0
2022-08-17 15:40:00,86.34,86.34,86.25,86.27,15640.0,79.353,79.353,79.2702,79.2886,15640.0
2022-08-17 15:45:00,86.26,86.26,86.12,86.14,15044.0,79.2794,79.2794,79.1508,79.1691,15044.0
2022-08-17 15:50:00,86.16,86.3,86.13,86.3,16134.0,79.1875,79.3162,79.16,79.3162,16134.0
2022-08-17 15:55:00,86.29,86.4,86.22,86.36,62570.0,79.307,79.4081,79.2427,79.3713,62570.0
2022-08-18 09:30:00,86.58,87.56,86.58,87.53,75538.0,79.5735,80.4742,79.5735,80.4467,75538.0
2022-08-18 09:35:00,87.51,87.74,87.24,87.24,19591.0,80.4283,80.6397,80.1801,80.1801,19591.0
2022-08-18 09:40:00,87.21,87.54,87.21,87.48,15392.0,80.1526,80.4558,80.1526,80.4007,15392.0
2022-08-18 09:45:00,87.42,87.46,86.83,86.95,9754.0,80.3456,80.3823,79.8033,79.9136,9754.0
2022-08-18 09:50:00,86.88,87.02,86.81,86.82,9747.0,79.8493,79.9779,79.7849,79.7941,9747.0
2022-08-18 09:55:00,86.82,86.94,86.75,86.79,7654.0,79.7941,79.9044,79.7298,79.7665,7654.0
2022-08-18 10:00:00,86.82,86.87,86.67,86.73,8618.0,79.7941,79.8401,79.6563,79.7114,8618.0
2022-08-18 10:05:00,86.67,86.71,86.59,86.68,7090.0,79.6563,79.693,79.5827,79.6654,7090.0
2022-08-18 10:10:00,86.7,86.72,86.53,86.6,9478.0,79.6838,79.7022,79.5276,79.5919,9478.0
2022-08-18 10:15:00,86.6,86.63,86.56,86.6,9099.0,79.5919,79.6195,79.5552,79.5919,9099.0
2022-08-18 10:20:00,86.61,86.75,86.58,86.74,12932.0,79.6011,79.7298,79.5735,79.7206,12932.0
2022-08-18 10:25:00,86.76,86.82,86.7,86.72,6885.0,79.739,79.7941,79.6838,79.7022,6885.0
2022-08-18 10:30:00,86.72,86.82,86.64,86.81,5254.0,79.7022,79.7941,79.6287,79.7849,5254.0
2022-08-18 10:35:00,86.81,86.83,86.71,86.71,7921.0,79.7849,79.8033,79.693,79.693,7921.0
2022-08-18 10:40:00,86.73,86.77,86.57,86.58,9501.0,79.7114,79.7482,79.5643,79.5735,9501.0
2022-08-18 10:45:00,86.57,86.7,86.55,86.7,8852.0,79.5643,79.6838,79.546,79.6838,8852.0
2022-08-18 10:50:00,86.72,86.73,86.67,86.73,6824.0,79.7022,79.7114,79.6563,79.7114,6824.0
2022-08-18 10:55:00,86.73,86.74,86.6,86.61,3759.0,79.7114,79.7206,79.5919,79.6011,3759.0
2022-08-18 11:00:00,86.61,86.62,86.56,86.6,6052.0,79.6011,79.6103,79.5552,79.5919,6052.0
2022-08-18 11:05:00,86.61,86.67,86.56,86.6,5161.0,79.6011,79.6563,79.5552,79.5919,5161.0
2022-08-18 11:10:00,86.61,86.65,86.58,86.65,3479.0,79.6011,79.6379,79.5735,79.6379,3479.0
2022-08-18 11:15:00,86.66,86.68,86.61,86.64,3918.0,79.6471,79.6654,79.6011,79.6287,3918.0
2022-08-18 11:20:00,86.65,86.73,86.64,86.73,6430.0,79.6379,79.7114,79.6287,79.7114,6430.0
2022-08-18 11:25:00,86.72,86.75,86.61,86.66,5224.0,79.7022,79.7298,79.6011,79.6471,5224.0
2022-08-18 11:30:00,86.64,86.65,86.57,86.64,3900.0,79.6287,79.6379,79.5643,79.6287,3900.0
2022-08-18 11:35:00,86.64,86.83,86.63,86.74,7125.0,79.6287,79.8033,79.6195,79.7206,7125.0
2022-08-18 11:40:00,86.75,86.81,86.72,86.81,4432.0,79.7298,79.7849,79.7022,79.7849,4432.0
2022-08-18 11:45:00,86.83,86.96,86.83,86.95,3084.0,79.8033,79.9228,79.8033,79.9136,3084.0
2022-08-18 11:50:00,86.97,87.12,86.97,87.12,7150.0,79.932,80.0698,79.932,80.0698,7150.0
2022-08-18 11:55:00,87.07,87.16,87.03,87.12,12786.0,80.0239,80.1066,79.9871,80.0698,12786.0
2022-08-18 12:00:00,87.12,87.21,87.12,87.21,2519.0,80.0698,80.1526,80.0698,80.1526,2519.0
2022-08-18 12:05:00,87.17,87.26,87.17,87.18,6676.0,80.1158,80.1985,80.1158,80.125,6676.0
2022-08-18 12:10:00,87.18,87.24,87.16,87.21,6095.0,80.125,80.1801,80.1066,80.1526,6095.0
2022-08-18 12:15:00,87.24,87.32,87.23,87.29,9743.0,80.1801,80.2537,80.1709,80.2261,9743.0
2022-08-18 12:20:00,87.3,87.3,87.18,87.18,8969.0,80.2353,80.2353,80.125,80.125,8969.0
2022-08-18 12:25:00,87.15,87.15,87.05,87.07,8481.0,80.0974,80.0974,80.0055,80.0239,8481.0
2022-08-18 12:30:00,87.07,87.1,87.03,87.1,2313.0,80.0239,80.0515,79.9871,80.0515,2313.0
2022-08-18 12:35:00,87.1,87.14,87.06,87.12,9076.0,80.0515,80.0882,80.0147,80.0698,9076.0
2022-08-18 12:40:00,87.13,87.15,87.08,87.08,3981.0,80.079,80.0974,80.0331,80.0331,3981.0
2022-08-18 12:45:00,87.08,87.13,87.07,87.11,6811.0,80.0331,80.079,80.0239,80.0606,6811.0
2022-08-18 12:50:00,87.1,87.12,87.08,87.11,3552.0,80.0515,80.0698,80.0331,80.0606,3552.0
2022-08-18 12:55:00,87.12,87.15,87.06,87.09,8089.0,80.0698,80.0974,80.0147,80.0423,8089.0
2022-08-18 13:00:00,87.11,87.11,87.04,87.07,3350.0,80.0606,80.0606,79.9963,80.0239,3350.0
2022-08-18 13:05:00,87.09,87.21,87.09,87.14,4702.0,80.0423,80.1526,80.0423,80.0882,4702.0
2022-08-18 13:10:00,87.12,87.16,87.08,87.09,5720.0,80.0698,80.1066,80.0331,80.0423,5720.0
2022-08-18 13:15:00,87.08,87.1,87.0,87.03,5068.0,80.0331,80.0515,79.9595,79.9871,5068.0
2022-08-18 13:20:00,87.03,87.13,87.03,87.1,5060.0,79.9871,80.079,79.9871,80.0515,5060.0
2022-08-18 13:25:00,87.11,87.13,87.07,87.08,2748.0,80.0606,80.079,80.0239,80.0331,2748.0
2022-08-18 13:30:00,87.1,87.12,87.06,87.11,4783.0,80.0515,80.0698,80.0147,80.0606,4783.0
2022-08-18 13:35:00,87.13,87.19,87.12,87.19,2655.0,80.079,80.1342,80.0698,80.1342,2655.0
2022-08-18 13:40:00,87.21,87.23,87.18,87.2,8965.0,80.1526,80.1709,80.125,80.1434,8965.0
2022-08-18 13:45:00,87.2,87.23,87.19,87.22,1108.0,80.1434,80.1709,80.1342,80.1617,1108.0
2022-08-18 13:50:00,87.24,87.31,87.23,87.31,5988.0,80.1801,80.2445,80.1709,80.2445,5988.0
2022-08-18 13:55:00,87.31,87.32,87.26,87.31,4795.0,80.2445,80.2537,80.1985,80.2445,4795.0
2022-08-18 14:00:00,87.34,87.4,87.34,87.38,6936.0,80.272,80.3272,80.272,80.3088,6936.0
2022-08-18 14:05:00,87.37,87.5,87.35,87.49,9719.0,80.2996,80.4191,80.2812,80.4099,9719.0
2022-08-18 14:10:00,87.5,87.57,87.49,87.54,8807.0,80.4191,80.4834,80.4099,80.4558,8807.0
2022-08-18 14:15:00,87.54,87.54,87.45,87.48,7585.0,80.4558,80.4558,80.3731,80.4007,7585.0
2022-08-18 14:20:00,87.48,87.49,87.34,87.4,7464.0,80.4007,80.4099,80.272,80.3272,7464.0
2022-08-18 14:25:00,87.4,87.42,87.36,87.4,7093.0,80.3272,80.3456,80.2904,80.3272,7093.0
2022-08-18 14:30:00,87.42,87.42,87.32,87.36,3198.0,80.3456,80.3456,80.2537,80.2904,3198.0
2022-08-18 14:35:00,87.37,87.41,87.37,87.39,3470.0,80.2996,80.3364,80.2996,80.318,3470.0
2022-08-18 14:40:00,87.38,87.5,87.38,87.49,6703.0,80.3088,80.4191,80.3088,80.4099,6703.0
2022-08-18 14:45:00,87.49,87.54,87.48,87.54,2636.0,80.4099,80.4558,80.4007,80.4558,2636.0
2022-08-18 14:50:00,87.52,87.59,87.5,87.57,6936.0,80.4375,80.5018,80.4191,80.4834,6936.0
2022-08-18 14:55:00,87.56,87.61,87.56,87.56,5260.0,80.4742,80.5202,80.4742,80.4742,5260.0
2022-08-18 15:00:00,87.58,87.61,87.57,87.61,7343.0,80.4926,80.5202,80.4834,80.5202,7343.0
2022-08-18 15:05:00,87.6,87.63,87.57,87.6,7275.0,80.511,80.5386,80.4834,80.511,7275.0
2022-08-18 15:10:00,87.6,87.6,87.53,87.55,6236.0,80.511,80.511,80.4467,80.465,6236.0
2022-08-18 15:15:00,87.52,87.67,87.52,87.67,9988.0,80.4375,80.5753,80.4375,80.5753,9988.0
2022-08-18 15:20:00,87.66,87.66,87.58,87.63,5785.0,80.5661,80.5661,80.4926,80.5386,5785.0
2022-08-18 15:25:00,87.62,87.66,87.6,87.65,5587.0,80.5294,80.5661,80.511,80.5569,5587.0
2022-08-18 15:30:00,87.66,87.68,87.57,87.68,10710.0,80.5661,80.5845,80.4834,80.5845,10710.0
2022-08-18 15:35:00,87.69,87.72,87.68,87.7,13578.0,80.5937,80.6213,80.5845,80.6029,13578.0
2022-08-18 15:40:00,87.71,87.75,87.7,87.73,12593.0,80.6121,80.6489,80.6029,80.6305,12593.0
2022-08-18 15:45:00,87.73,87.81,87.65,87.75,25183.0,80.6305,80.704,80.5569,80.6489,25183.0
2022-08-18 15:50:00,87.74,87.74,87.6,87.61,25730.0,80.6397,80.6397,80.511,80.5202,25730.0
2022-08-18 15:55:00,87.63,87.65,87.5,87.63,69960.0,80.5386,80.5569,80.4191,80.5386,69960.0
2022-08-19 09:30:00,87.5,87.88,87.08,87.38,155948.0,80.4191,80.7683,80.0331,80.3088,155948.0
2022-08-19 09:35:00,87.41,87.46,87.07,87.2,18584.0,80.3364,80.3823,80.0239,80.1434,18584.0
2022-08-19 09:40:00,87.17,87.48,87.08,87.48,11096.0,80.1158,80.4007,80.0331,80.4007,11096.0
2022-08-19 09:45:00,87.41,87.53,87.35,87.4,37839.0,80.3364,80.4467,80.2812,80.3272,37839.0
2022-08-19 09:50:00,87.39,87.52,86.99,87.01,18743.0,80.318,80.4375,79.9504,79.9687,18743.0
2022-08-19 09:55:00,87.01,87.11,86.95,87.05,9182.0,79.9687,80.0606,79.9136,80.0055,9182.0
2022-08-19 10:00:00,87.02,87.09,86.88,86.88,8367.0,79.9779,80.0423,79.8493,79.8493,8367.0
2022-08-19 10:05:00,86.86,86.94,86.75,86.76,7931.0,79.8309,79.9044,79.7298,79.739,7931.0
2022-08-19 10:10:00,86.79,86.89,86.64,86.89,11732.0,79.7665,79.8584,79.6287,79.8584,11732.0
2022-08-19 10:15:00,86.85,86.86,86.66,86.8,10430.0,79.8217,79.8309,79.6471,79.7757,10430.0
2022-08-19 10:20:00,86.79,86.88,86.74,86.79,7834.0,79.7665,79.8493,79.7206,79.7665,7834.0
2022-08-19 10:25:00,86.8,86.94,86.78,86.91,6856.0,79.7757,79.9044,79.7573,79.8768,6856.0
2022-08-19 10:30:00,86.94,87.03,86.87,86.94,6634.0,79.9044,79.9871,79.8401,79.9044,6634.0
2022-08-19 10:35:00,86.91,87.04,86.91,87.04,3218.0,79.8768,79.9963,79.8768,79.9963,3218.0
2022-08-19 10:40:00,87.0,87.2,87.0,87.12,6636.0,79.9595,80.1434,79.9595,80.0698,6636.0
2022-08-19 10:45:00,87.11,87.31,87.11,87.26,5229.0,80.0606,80.2445,80.0606,80.1985,5229.0
2022-08-19 10:50:00,87.22,87.32,87.2,87.28,6245.0,80.1617,80.2537,80.1434,80.2169,6245.0
2022-08-19 10:55:00,87.29,87.29,87.07,87.1,8606.0,80.2261,80.2261,80.0239,80.0515,8606.0
2022-08-19 11:00:00,87.13,87.17,87.08,87.11,5445.0,80.079,80.1158,80.0331,80.0606,5445.0
2022-08-19 11:05:00,87.06,87.09,86.93,86.99,8739.0,80.0147,80.0423,79.8952,79.9504,8739.0
2022-08-19 11:10:00,86.97,87.06,86.96,87.0,8342.0,79.932,80.0147,79.9228,79.9595,8342.0
2022-08-19 11:15:00,86.96,87.1,86.96,87.09,11388.0,79.9228,80.0515,79.9228,80.0423,11388.0
2022-08-19 11:20:00,87.08,87.13,87.06,87.1,6043.0,80.0331,80.079,80.0147,80.0515,6043.0
2022-08-19 11:25:00,87.13,87.23,87.1,87.23,5050.0,80.079,80.1709,80.0515,80.1709,5050.0
2022-08-19 11:30:00,87.22,87.25,87.11,87.21,6610.0,80.1617,80.1893,80.0606,80.1526,6610.0
2022-08-19 11:35:00,87.21,87.29,87.21,87.23,7810.0,80.1526,80.2261,80.1526,80.1709,7810.0
2022-08-19 11:40:00,87.24,87.33,87.24,87.3,4096.0,80.1801,80.2628,80.1801,80.2353,4096.0
2022-08-19 11:45:00,87.2,87.3,87.2,87.24,3688.0,80.1434,80.2353,80.1434,80.1801,3688.0
2022-08-19 11:50:00,87.26,87.3,87.1,87.14,4300.0,80.1985,80.2353,80.0515,80.0882,4300.0
2022-08-19 11:55:00,87.15,87.19,87.1,87.17,3970.0,80.0974,80.1342,80.0515,80.1158,3970.0
2022-08-19 12:00:00,87.17,87.17,87.04,87.06,3207.0,80.1158,80.1158,79.9963,80.0147,3207.0
2022-08-19 12:05:00,87.07,87.1,87.04,87.1,5158.0,80.0239,80.0515,79.9963,80.0515,5158.0
2022-08-19 12:10:00,87.11,87.27,87.11,87.27,10139.0,80.0606,80.2077,80.0606,80.2077,10139.0
2022-08-19 12:15:00,87.27,87.36,87.23,87.36,5749.0,80.2077,80.2904,80.1709,80.2904,5749.0
2022-08-19 12:20:00,87.35,87.43,87.35,87.4,5720.0,80.2812,80.3547,80.2812,80.3272,5720.0
2022-08-19 12:25:00,87.41,87.42,87.38,87.41,2420.0,80.3364,80.3456,80.3088,80.3364,2420.0
2022-08-19 12:30:00,87.39,87.5,87.37,87.49,7690.0,80.318,80.4191,80.2996,80.4099,7690.0
2022-08-19 12:35:00,87.49,87.59,87.47,87.53,6920.0,80.4099,80.5018,80.3915,80.4467,6920.0
2022-08-19 12:40:00,87.55,87.57,87.49,87.52,3363.0,80.465,80.4834,80.4099,80.4375,3363.0
2022-08-19 12:45:00,87.51,87.57,87.51,87.55,5566.0,80.4283,80.4834,80.4283,80.465,5566.0
2022-08-19 12:50:00,87.56,87.63,87.56,87.62,8344.0,80.4742,80.5386,80.4742,80.5294,8344.0
2022-08-19 12:55:00,87.64,87.66,87.58,87.58,6130.0,80.5478,80.5661,80.4926,80.4926,6130.0
2022-08-19 13:00:00,87.58,87.59,87.55,87.57,3807.0,80.4926,80.5018,80.465,80.4834,3807.0
2022-08-19 13:05:00,87.55,87.61,87.54,87.6,6975.0,80.465,80.5202,80.4558,80.511,6975.0
2022-08-19 13:10:00,87.62,87.65,87.59,87.62,6005.0,80.5294,80.5569,80.5018,80.5294,6005.0
2022-08-19 13:15:00,87.63,87.72,87.63,87.66,14198.0,80.5386,80.6213,80.5386,80.5661,14198.0
2022-08-19 13:20:00,87.67,87.74,87.67,87.72,30914.0,80.5753,80.6397,80.5753,80.6213,30914.0
2022-08-19 13:25:00,87.73,87.73,87.6,87.64,24133.0,80.6305,80.6305,80.511,80.5478,24133.0
2022-08-19 13:30:00,87.62,87.64,87.44,87.48,41314.0,80.5294,80.5478,80.3639,80.4007,41314.0
2022-08-19 13:35:00,87.5,87.5,87.43,87.48,10075.0,80.4191,80.4191,80.3547,80.4007,10075.0
2022-08-19 13:40:00,87.49,87.67,87.49,87.67,17515.0,80.4099,80.5753,80.4099,80.5753,17515.0
2022-08-19 13:45:00,87.67,87.7,87.58,87.66,17718.0,80.5753,80.6029,80.4926,80.5661,17718.0
2022-08-19 13:50:00,87.67,87.72,87.64,87.68,9246.0,80.5753,80.6213,80.5478,80.5845,9246.0
2022-08-19 13:55:00,87.67,87.7,87.63,87.66,25586.0,80.5753,80.6029,80.5386,80.5661,25586.0
2022-08-19 14:00:00,87.68,87.69,87.57,87.63,16699.0,80.5845,80.5937,80.4834,80.5386,16699.0
2022-08-19 14:05:00,87.64,87.64,87.48,87.5,7793.0,80.5478,80.5478,80.4007,80.4191,7793.0
2022-08-19 14:10:00,87.49,87.5,87.36,87.36,6150.0,80.4099,80.4191,80.2904,80.2904,6150.0
2022-08-19 14:15:00,87.32,87.37,87.3,87.3,7360.0,80.2537,80.2996,80.2353,80.2353,7360.0
2022-08-19 14:20:00,87.3,87.37,87.28,87.28,4270.0,80.2353,80.2996,80.2169,80.2169,4270.0
2022-08-19 14:25:00,87.28,87.3,87.24,87.27,4757.0,80.2169,80.2353,80.1801,80.2077,4757.0
2022-08-19 14:30:00,87.24,87.26,87.15,87.22,6684.0,80.1801,80.1985,80.0974,80.1617,6684.0
2022-08-19 14:35:00,87.22,87.22,87.13,87.15,2195.0,80.1617,80.1617,80.079,80.0974,2195.0
2022-08-19 14:40:00,87.14,87.22,87.13,87.2,8779.0,80.0882,80.1617,80.079,80.1434,8779.0
2022-08-19 14:45:00,87.18,87.25,87.18,87.23,4648.0,80.125,80.1893,80.125,80.1709,4648.0
2022-08-19 14:50:00,87.23,87.25,87.19,87.21,13083.0,80.1709,80.1893,80.1342,80.1526,13083.0
2022-08-19 14:55:00,87.2,87.25,87.2,87.24,11390.0,80.1434,80.1893,80.1434,80.1801,11390.0
2022-08-19 15:00:00,87.24,87.3,87.23,87.27,7601.0,80.1801,80.2353,80.1709,80.2077,7601.0
2022-08-19 15:05:00,87.27,87.28,87.23,87.26,3832.0,80.2077,80.2169,80.1709,80.1985,3832.0
2022-08-19 15:10:00,87.3,87.34,87.28,87.34,9854.0,80.2353,80.272,80.2169,80.272,9854.0
2022-08-19 15:15:00,87.36,87.4,87.32,87.33,7636.0,80.2904,80.3272,80.2537,80.2628,7636.0
2022-08-19 15:20:00,87.32,87.34,87.28,87.31,7491.0,80.2537,80.272,80.2169,80.2445,7491.0
2022-08-19 15:25:00,87.3,87.3,87.2,87.23,5729.0,80.2353,80.2353,80.1434,80.1709,5729.0
2022-08-19 15:30:00,87.18,87.22,87.08,87.08,10485.0,80.125,80.1617,80.0331,80.0331,10485.0
2022-08-19 15:35:00,87.08,87.2,87.04,87.13,35106.0,80.0331,80.1434,79.9963,80.079,35106.0
2022-08-19 15:40:00,87.13,87.34,87.13,87.26,23730.0,80.079,80.272,80.079,80.1985,23730.0
2022-08-19 15:45:00,87.28,87.29,87.09,87.1,20529.0,80.2169,80.2261,80.0423,80.0515,20529.0
2022-08-19 15:50:00,87.11,87.31,87.08,87.29,29457.0,80.0606,80.2445,80.0331,80.2261,29457.0
2022-08-19 15:55:00,87.28,87.3,87.17,87.22,92894.0,80.2169,80.2353,80.1158,80.1617,92894.0
2022-08-22 09:30:00,85.97,86.27,85.76,86.1,100168.0,79.0129,79.2886,78.8199,79.1324,100168.0
2022-08-22 09:35:00,86.08,86.13,85.81,85.95,29005.0,79.114,79.16,78.8658,78.9945,29005.0
2022-08-22 09:40:00,85.93,86.26,85.91,86.22,23610.0,78.9761,79.2794,78.9578,79.2427,23610.0
2022-08-22 09:45:00,86.12,86.57,86.1,86.5,22796.0,79.1508,79.5643,79.1324,79.5,22796.0
2022-08-22 09:50:00,86.5,86.5,86.07,86.18,22317.0,79.5,79.5,79.1048,79.2059,22317.0
2022-08-22 09:55:00,86.23,86.37,86.17,86.32,22944.0,79.2519,79.3805,79.1967,79.3346,22944.0
2022-08-22 10:00:00,86.34,86.47,86.28,86.4,18796.0,79.353,79.4724,79.2978,79.4081,18796.0
2022-08-22 10:05:00,86.41,86.56,86.33,86.56,16632.0,79.4173,79.5552,79.3438,79.5552,16632.0
2022-08-22 10:10:00,86.59,86.7,86.53,86.63,18076.0,79.5827,79.6838,79.5276,79.6195,18076.0
2022-08-22 10:15:00,86.6,86.72,86.55,86.64,23637.0,79.5919,79.7022,79.546,79.6287,23637.0
2022-08-22 10:20:00,86.66,86.71,86.53,86.67,15965.0,79.6471,79.693,79.5276,79.6563,15965.0
2022-08-22 10:25:00,86.68,86.69,86.56,86.56,9858.0,79.6654,79.6746,79.5552,79.5552,9858.0
2022-08-22 10:30:00,86.51,86.62,86.39,86.4,15046.0,79.5092,79.6103,79.3989,79.4081,15046.0
2022-08-22 10:35:00,86.41,86.61,86.37,86.52,11604.0,79.4173,79.6011,79.3805,79.5184,11604.0
2022-08-22 10:40:00,86.53,86.62,86.51,86.58,8274.0,79.5276,79.6103,79.5092,79.5735,8274.0
2022-08-22 10:45:00,86.55,86.56,86.41,86.51,12884.0,79.546,79.5552,79.4173,79.5092,12884.0
2022-08-22 10:50:00,86.49,86.57,86.45,86.47,12914.0,79.4908,79.5643,79.4541,79.4724,12914.0
2022-08-22 10:55:00,86.47,86.54,86.45,86.51,8128.0,79.4724,79.5368,79.4541,79.5092,8128.0
2022-08-22 11:00:00,86.52,86.54,86.5,86.51,4941.0,79.5184,79.5368,79.5,79.5092,4941.0
2022-08-22 11:05:00,86.52,86.59,86.52,86.54,9886.0,79.5184,79.5827,79.5184,79.5368,9886.0
2022-08-22 11:10:00,86.54,86.6,86.47,86.59,7148.0,79.5368,79.5919,79.4724,79.5827,7148.0
2022-08-22 11:15:00,86.59,86.59,86.5,86.54,7522.0,79.5827,79.5827,79.5,79.5368,7522.0
2022-08-22 11:20:00,86.55,86.65,86.55,86.65,10109.0,79.546,79.6379,79.546,79.6379,10109.0
2022-08-22 11:25:00,86.67,86.78,86.6,86.73,11494.0,79.6563,79.7573,79.5919,79.7114,11494.0
2022-08-22 11:30:00,86.74,86.81,86.7,86.81,11210.0,79.7206,79.7849,79.6838,79.7849,11210.0
2022-08-22 11:35:00,86.84,87.06,86.83,87.02,18420.0,79.8125,80.0147,79.8033,79.9779,18420.0
2022-08-22 11:40:00,87.02,87.08,86.81,86.82,26201.0,79.9779,80.0331,79.7849,79.7941,26201.0
2022-08-22 11:45:00,86.81,86.84,86.75,86.75,5411.0,79.7849,79.8125,79.7298,79.7298,5411.0
2022-08-22 11:50:00,86.74,86.78,86.72,86.77,6540.0,79.7206,79.7573,79.7022,79.7482,6540.0
2022-08-22 11:55:00,86.77,86.77,86.65,86.67,5773.0,79.7482,79.7482,79.6379,79.6563,5773.0
2022-08-22 12:00:00,86.65,86.69,86.63,86.63,2436.0,79.6379,79.6746,79.6195,79.6195,2436.0
2022-08-22 12:05:00,86.62,86.68,86.54,86.55,7643.0,79.6103,79.6654,79.5368,79.546,7643.0
2022-08-22 12:10:00,86.5,86.63,86.5,86.59,6890.0,79.5,79.6195,79.5,79.5827,6890.0
2022-08-22 12:15:00,86.58,86.68,86.57,86.61,14507.0,79.5735,79.6654,79.5643,79.6011,14507.0
2022-08-22 12:20:00,86.59,86.71,86.59,86.68,13219.0,79.5827,79.693,79.5827,79.6654,13219.0
2022-08-22 12:25:00,86.67,86.68,86.58,86.59,6917.0,79.6563,79.6654,79.5735,79.5827,6917.0
2022-08-22 12:30:00,86.6,86.64,86.57,86.6,7864.0,79.5919,79.6287,79.5643,79.5919,7864.0
2022-08-22 12:35:00,86.6,86.63,86.59,86.62,3397.0,79.5919,79.6195,79.5827,79.6103,3397.0
2022-08-22 12:40:00,86.61,86.67,86.58,86.58,5344.0,79.6011,79.6563,79.5735,79.5735,5344.0
2022-08-22 12:45:00,86.58,86.58,86.5,86.54,5122.0,79.5735,79.5735,79.5,79.5368,5122.0
2022-08-22 12:50:00,86.52,86.52,86.49,86.52,2360.0,79.5184,79.5184,79.4908,79.5184,2360.0
2022-08-22 12:55:00,86.52,86.53,86.44,86.52,4774.0,79.5184,79.5276,79.4449,79.5184,4774.0
2022-08-22 13:00:00,86.5,86.52,86.49,86.49,4706.0,79.5,79.5184,79.4908,79.4908,4706.0
2022-08-22 13:05:00,86.5,86.52,86.47,86.5,7725.0,79.5,79.5184,79.4724,79.5,7725.0
2022-08-22 13:10:00,86.49,86.52,86.45,86.52,13017.0,79.4908,79.5184,79.4541,79.5184,13017.0
2022-08-22 13:15:00,86.52,86.52,86.39,86.39,16910.0,79.5184,79.5184,79.3989,79.3989,16910.0
2022-08-22 13:20:00,86.4,86.45,86.4,86.45,7168.0,79.4081,79.4541,79.4081,79.4541,7168.0
2022-08-22 13:25:00,86.45,86.5,86.43,86.46,10004.0,79.4541,79.5,79.4357,79.4632,10004.0
2022-08-22 13:30:00,86.46,86.47,86.42,86.42,8823.0,79.4632,79.4724,79.4265,79.4265,8823.0
2022-08-22 13:35:00,86.43,86.44,86.39,86.42,9866.0,79.4357,79.4449,79.3989,79.4265,9866.0
2022-08-22 13:40:00,86.41,86.44,86.41,86.44,9389.0,79.4173,79.4449,79.4173,79.4449,9389.0
2022-08-22 13:45:00,86.44,86.51,86.44,86.51,5927.0,79.4449,79.5092,79.4449,79.5092,5927.0
2022-08-22 13:50:00,86.49,86.51,86.42,86.42,9245.0,79.4908,79.5092,79.4265,79.4265,9245.0
2022-08-22 13:55:00,86.38,86.43,86.37,86.43,8859.0,79.3897,79.4357,79.3805,79.4357,8859.0
2022-08-22 14:00:00,86.42,86.43,86.4,86.43,7937.0,79.4265,79.4357,79.4081,79.4357,7937.0
2022-08-22 14:05:00,86.44,86.46,86.42,86.46,8680.0,79.4449,79.4632,79.4265,79.4632,8680.0
2022-08-22 14:10:00,86.45,86.48,86.45,86.47,13326.0,79.4541,79.4816,79.4541,79.4724,13326.0
2022-08-22 14:15:00,86.47,86.49,86.46,86.49,9443.0,79.4724,79.4908,79.4632,79.4908,9443.0
2022-08-22 14:20:00,86.48,86.49,86.4,86.4,3839.0,79.4816,79.4908,79.4081,79.4081,3839.0
2022-08-22 14:25:00,86.4,86.47,86.4,86.46,12158.0,79.4081,79.4724,79.4081,79.4632,12158.0
2022-08-22 14:30:00,86.47,86.48,86.44,86.47,9850.0,79.4724,79.4816,79.4449,79.4724,9850.0
2022-08-22 14:35:00,86.48,86.52,86.46,86.47,13219.0,79.4816,79.5184,79.4632,79.4724,13219.0
2022-08-22 14:40:00,86.47,86.48,86.37,86.39,4561.0,79.4724,79.4816,79.3805,79.3989,4561.0
2022-08-22 14:45:00,86.39,86.42,86.39,86.39,9620.0,79.3989,79.4265,79.3989,79.3989,9620.0
2022-08-22 14:50:00,86.39,86.41,86.37,86.4,13559.0,79.3989,79.4173,79.3805,79.4081,13559.0
2022-08-22 14:55:00,86.4,86.45,86.36,86.45,15432.0,79.4081,79.4541,79.3713,79.4541,15432.0
2022-08-22 15:00:00,86.43,86.49,86.43,86.46,10372.0,79.4357,79.4908,79.4357,79.4632,10372.0
2022-08-22 15:05:00,86.46,86.53,86.46,86.51,5419.0,79.4632,79.5276,79.4632,79.5092,5419.0
2022-08-22 15:10:00,86.52,86.59,86.52,86.55,3750.0,79.5184,79.5827,79.5184,79.546,3750.0
2022-08-22 15:15:00,86.55,86.56,86.49,86.53,6766.0,79.546,79.5552,79.4908,79.5276,6766.0
2022-08-22 15:20:00,86.51,86.54,86.44,86.54,6907.0,79.5092,79.5368,79.4449,79.5368,6907.0
2022-08-22 15:25:00,86.53,86.55,86.48,86.5,5989.0,79.5276,79.546,79.4816,79.5,5989.0
2022-08-22 15:30:00,86.5,86.51,86.45,86.47,21272.0,79.5,79.5092,79.4541,79.4724,21272.0
2022-08-22 15:35:00,86.47,86.54,86.47,86.49,15750.0,79.4724,79.5368,79.4724,79.4908,15750.0
2022-08-22 15:40:00,86.5,86.5,86.42,86.44,39524.0,79.5,79.5,79.4265,79.4449,39524.0
2022-08-22 15:45:00,86.44,86.52,86.44,86.51,22332.0,79.4449,79.5184,79.4449,79.5092,22332.0
2022-08-22 15:50:00,86.5,86.56,86.44,86.48,32556.0,79.5,79.5552,79.4449,79.4816,32556.0
2022-08-22 15:55:00,86.47,86.58,86.44,86.57,84548.0,79.4724,79.5735,79.4449,79.5643,84548.0
2022-08-23 09:30:00,86.65,87.05,86.25,87.05,58323.0,79.6379,80.0055,79.2702,80.0055,58323.0
2022-08-23 09:35:00,87.05,87.14,86.87,86.97,23471.0,80.0055,80.0882,79.8401,79.932,23471.0
2022-08-23 09:40:00,86.98,87.36,86.86,87.21,36798.0,79.9412,80.2904,79.8309,80.1526,36798.0
2022-08-23 09:45:00,87.25,87.36,87.1,87.22,11773.0,80.1893,80.2904,80.0515,80.1617,11773.0
2022-08-23 09:50:00,87.22,87.6,87.17,87.6,19199.0,80.1617,80.511,80.1158,80.511,19199.0
2022-08-23 09:55:00,87.57,87.8,87.53,87.77,41907.0,80.4834,80.6948,80.4467,80.6672,41907.0
2022-08-23 10:00:00,87.77,88.03,87.71,87.81,33973.0,80.6672,80.9062,80.6121,80.704,33973.0
2022-08-23 10:05:00,87.83,88.06,87.8,88.05,26001.0,80.7224,80.9338,80.6948,80.9246,26001.0
2022-08-23 10:10:00,88.05,88.11,87.87,87.94,50934.0,80.9246,80.9797,80.7591,80.8235,50934.0
2022-08-23 10:15:00,87.97,87.99,87.76,87.93,16196.0,80.851,80.8694,80.658,80.8143,16196.0
2022-08-23 10:20:00,87.92,88.0,87.81,87.95,9154.0,80.8051,80.8786,80.704,80.8327,9154.0
2022-08-23 10:25:00,87.88,88.03,87.82,87.87,11085.0,80.7683,80.9062,80.7132,80.7591,11085.0
2022-08-23 10:30:00,87.89,88.13,87.8,88.1,26501.0,80.7775,80.9981,80.6948,80.9705,26501.0
2022-08-23 10:35:00,88.13,88.14,88.03,88.1,10256.0,80.9981,81.0073,80.9062,80.9705,10256.0
2022-08-23 10:40:00,88.06,88.12,87.88,87.89,16021.0,80.9338,80.9889,80.7683,80.7775,16021.0
2022-08-23 10:45:00,87.87,88.08,87.84,88.07,7194.0,80.7591,80.9521,80.7316,80.943,7194.0
2022-08-23 10:50:00,88.09,88.19,88.0,88.01,7812.0,80.9613,81.0532,80.8786,80.8878,7812.0
2022-08-23 10:55:00,88.02,88.13,87.99,88.06,10510.0,80.897,80.9981,80.8694,80.9338,10510.0
2022-08-23 11:00:00,88.08,88.16,87.82,87.91,12280.0,80.9521,81.0257,80.7132,80.7959,12280.0
2022-08-23 11:05:00,87.88,87.91,87.62,87.64,10782.0,80.7683,80.7959,80.5294,80.5478,10782.0
2022-08-23 11:10:00,87.62,87.68,87.54,87.66,6821.0,80.5294,80.5845,80.4558,80.5661,6821.0
2022-08-23 11:15:00,87.64,87.79,87.63,87.74,8130.0,80.5478,80.6856,80.5386,80.6397,8130.0
2022-08-23 11:20:00,87.75,87.81,87.69,87.72,6363.0,80.6489,80.704,80.5937,80.6213,6363.0
2022-08-23 11:25:00,87.76,87.89,87.76,87.88,12210.0,80.658,80.7775,80.658,80.7683,12210.0
2022-08-23 11:30:00,87.88,87.95,87.86,87.95,9774.0,80.7683,80.8327,80.75,80.8327,9774.0
2022-08-23 11:35:00,87.98,88.08,87.98,88.04,8725.0,80.8602,80.9521,80.8602,80.9154,8725.0
2022-08-23 11:40:00,88.05,88.12,88.0,88.07,5952.0,80.9246,80.9889,80.8786,80.943,5952.0
2022-08-23 11:45:00,88.07,88.19,88.05,88.16,12281.0,80.943,81.0532,80.9246,81.0257,12281.0
2022-08-23 11:50:00,88.16,88.2,88.12,88.13,7130.0,81.0257,81.0624,80.9889,80.9981,7130.0
2022-08-23 11:55:00,88.12,88.21,88.06,88.21,10941.0,80.9889,81.0716,80.9338,81.0716,10941.0
2022-08-23 12:00:00,88.19,88.2,88.0,88.04,9857.0,81.0532,81.0624,80.8786,80.9154,9857.0
2022-08-23 12:05:00,88.01,88.01,87.89,87.97,5016.0,80.8878,80.8878,80.7775,80.851,5016.0
2022-08-23 12:10:00,87.96,87.99,87.88,87.99,5923.0,80.8419,80.8694,80.7683,80.8694,5923.0
2022-08-23 12:15:00,87.97,87.97,87.87,87.94,8189.0,80.851,80.851,80.7591,80.8235,8189.0
2022-08-23 12:20:00,87.95,87.96,87.85,87.88,16064.0,80.8327,80.8419,80.7408,80.7683,16064.0
2022-08-23 12:25:00,87.88,87.91,87.82,87.84,6344.0,80.7683,80.7959,80.7132,80.7316,6344.0
2022-08-23 12:30:00,87.85,87.89,87.85,87.89,5622.0,80.7408,80.7775,80.7408,80.7775,5622.0
2022-08-23 12:35:00,87.91,88.04,87.9,88.01,5061.0,80.7959,80.9154,80.7867,80.8878,5061.0
2022-08-23 12:40:00,88.01,88.13,88.01,88.13,8283.0,80.8878,80.9981,80.8878,80.9981,8283.0
2022-08-23 12:45:00,88.11,88.18,88.1,88.14,6766.0,80.9797,81.0441,80.9705,81.0073,6766.0
2022-08-23 12:50:00,88.14,88.17,88.11,88.14,5222.0,81.0073,81.0349,80.9797,81.0073,5222.0
2022-08-23 12:55:00,88.15,88.19,88.12,88.14,8300.0,81.0165,81.0532,80.9889,81.0073,8300.0
2022-08-23 13:00:00,88.15,88.19,88.1,88.13,5568.0,81.0165,81.0532,80.9705,80.9981,5568.0
2022-08-23 13:05:00,88.12,88.12,88.03,88.05,5390.0,80.9889,80.9889,80.9062,80.9246,5390.0
2022-08-23 13:10:00,88.05,88.17,88.05,88.16,6330.0,80.9246,81.0349,80.9246,81.0257,6330.0
2022-08-23 13:15:00,88.14,88.19,88.1,88.11,6032.0,81.0073,81.0532,80.9705,80.9797,6032.0
2022-08-23 13:20:00,88.11,88.17,88.04,88.09,16794.0,80.9797,81.0349,80.9154,80.9613,16794.0
2022-08-23 13:25:00,88.09,88.09,87.99,88.06,6051.0,80.9613,80.9613,80.8694,80.9338,6051.0
2022-08-23 13:30:00,88.07,88.12,88.05,88.05,6333.0,80.943,80.9889,80.9246,80.9246,6333.0
2022-08-23 13:35:00,88.06,88.08,87.96,87.96,5026.0,80.9338,80.9521,80.8419,80.8419,5026.0
2022-08-23 13:40:00,87.97,87.99,87.89,87.89,8311.0,80.851,80.8694,80.7775,80.7775,8311.0
2022-08-23 13:45:00,87.87,87.9,87.82,87.87,9673.0,80.7591,80.7867,80.7132,80.7591,9673.0
2022-08-23 13:50:00,87.89,87.91,87.78,87.79,12410.0,80.7775,80.7959,80.6764,80.6856,12410.0
2022-08-23 13:55:00,87.78,87.89,87.77,87.89,5362.0,80.6764,80.7775,80.6672,80.7775,5362.0
2022-08-23 14:00:00,87.88,87.91,87.82,87.83,9604.0,80.7683,80.7959,80.7132,80.7224,9604.0
2022-08-23 14:05:00,87.86,87.95,87.86,87.91,6898.0,80.75,80.8327,80.75,80.7959,6898.0
2022-08-23 14:10:00,87.91,87.91,87.71,87.71,11750.0,80.7959,80.7959,80.6121,80.6121,11750.0
2022-08-23 14:15:00,87.76,87.8,87.7,87.78,5774.0,80.658,80.6948,80.6029,80.6764,5774.0
2022-08-23 14:20:00,87.79,87.83,87.74,87.82,5990.0,80.6856,80.7224,80.6397,80.7132,5990.0
2022-08-23 14:25:00,87.8,87.8,87.76,87.79,5812.0,80.6948,80.6948,80.658,80.6856,5812.0
2022-08-23 14:30:00,87.8,87.81,87.7,87.73,5706.0,80.6948,80.704,80.6029,80.6305,5706.0
2022-08-23 14:35:00,87.74,87.77,87.69,87.74,7831.0,80.6397,80.6672,80.5937,80.6397,7831.0
2022-08-23 14:40:00,87.74,87.86,87.72,87.84,5469.0,80.6397,80.75,80.6213,80.7316,5469.0
2022-08-23 14:45:00,87.84,87.84,87.76,87.78,7924.0,80.7316,80.7316,80.658,80.6764,7924.0
2022-08-23 14:50:00,87.78,87.8,87.73,87.79,9850.0,80.6764,80.6948,80.6305,80.6856,9850.0
2022-08-23 14:55:00,87.79,87.85,87.78,87.81,11489.0,80.6856,80.7408,80.6764,80.704,11489.0
2022-08-23 15:00:00,87.82,87.88,87.82,87.86,9444.0,80.7132,80.7683,80.7132,80.75,9444.0
2022-08-23 15:05:00,87.87,87.93,87.85,87.91,15181.0,80.7591,80.8143,80.7408,80.7959,15181.0
2022-08-23 15:10:00,87.91,87.92,87.83,87.84,18585.0,80.7959,80.8051,80.7224,80.7316,18585.0
2022-08-23 15:15:00,87.85,88.0,87.85,88.0,13230.0,80.7408,80.8786,80.7408,80.8786,13230.0
2022-08-23 15:20:00,88.0,88.08,87.99,88.01,11168.0,80.8786,80.9521,80.8694,80.8878,11168.0
2022-08-23 15:25:00,88.01,88.09,88.0,88.09,10334.0,80.8878,80.9613,80.8786,80.9613,10334.0
2022-08-23 15:30:00,88.09,88.13,88.03,88.08,12758.0,80.9613,80.9981,80.9062,80.9521,12758.0
2022-08-23 15:35:00,88.08,88.13,88.05,88.13,13228.0,80.9521,80.9981,80.9246,80.9981,13228.0
2022-08-23 15:40:00,88.12,88.3,88.12,88.28,23002.0,80.9889,81.1543,80.9889,81.136,23002.0
2022-08-23 15:45:00,88.28,88.29,88.1,88.11,17883.0,81.136,81.1452,80.9705,80.9797,17883.0
2022-08-23 15:50:00,88.08,88.17,88.05,88.15,32114.0,80.9521,81.0349,80.9246,81.0165,32114.0
2022-08-23 15:55:00,88.16,88.18,88.03,88.06,121794.0,81.0257,81.0441,80.9062,80.9338,121794.0
2022-08-24 09:30:00,87.88,88.61,87.81,88.61,62166.0,80.7683,81.4393,80.704,81.4393,62166.0
2022-08-24 09:35:00,88.56,88.56,88.11,88.39,13456.0,81.3933,81.3933,80.9797,81.2371,13456.0
2022-08-24 09:40:00,88.4,88.63,88.37,88.63,6854.0,81.2463,81.4576,81.2187,81.4576,6854.0
2022-08-24 09:45:00,88.63,88.87,88.58,88.74,12024.0,81.4576,81.6782,81.4117,81.5587,12024.0
2022-08-24 09:50:00,88.78,88.85,88.73,88.76,7932.0,81.5955,81.6598,81.5495,81.5771,7932.0
2022-08-24 09:55:00,88.73,88.83,88.64,88.64,8404.0,81.5495,81.6415,81.4668,81.4668,8404.0
2022-08-24 10:00:00,88.64,88.77,88.43,88.55,16482.0,81.4668,81.5863,81.2738,81.3841,16482.0
2022-08-24 10:05:00,88.55,88.71,88.51,88.67,6679.0,81.3841,81.5312,81.3473,81.4944,6679.0
2022-08-24 10:10:00,88.66,88.71,88.52,88.68,10972.0,81.4852,81.5312,81.3565,81.5036,10972.0
2022-08-24 10:15:00,88.68,89.14,88.68,89.14,40401.0,81.5036,81.9264,81.5036,81.9264,40401.0
2022-08-24 10:20:00,89.18,89.18,88.98,88.99,16739.0,81.9631,81.9631,81.7793,81.7885,16739.0
2022-08-24 10:25:00,88.96,88.96,88.84,88.87,6484.0,81.7609,81.7609,81.6506,81.6782,6484.0
2022-08-24 10:30:00,88.85,88.91,88.56,88.56,7324.0,81.6598,81.715,81.3933,81.3933,7324.0
2022-08-24 10:35:00,88.59,88.72,88.59,88.67,10594.0,81.4209,81.5404,81.4209,81.4944,10594.0
2022-08-24 10:40:00,88.67,88.74,88.5,88.66,35066.0,81.4944,81.5587,81.3382,81.4852,35066.0
2022-08-24 10:45:00,88.66,88.86,88.64,88.81,12919.0,81.4852,81.669,81.4668,81.6231,12919.0
2022-08-24 10:50:00,88.8,88.9,88.78,88.83,8272.0,81.6139,81.7058,81.5955,81.6415,8272.0
2022-08-24 10:55:00,88.83,88.85,88.7,88.7,5753.0,81.6415,81.6598,81.522,81.522,5753.0
2022-08-24 11:00:00,88.74,88.82,88.73,88.81,12005.0,81.5587,81.6323,81.5495,81.6231,12005.0
2022-08-24 11:05:00,88.81,88.82,88.68,88.68,11472.0,81.6231,81.6323,81.5036,81.5036,11472.0
2022-08-24 11:10:00,88.7,88.9,88.7,88.9,6619.0,81.522,81.7058,81.522,81.7058,6619.0
2022-08-24 11:15:00,88.93,88.99,88.83,88.9,9395.0,81.7334,81.7885,81.6415,81.7058,9395.0
2022-08-24 11:20:00,88.91,88.94,88.78,88.79,7232.0,81.715,81.7426,81.5955,81.6047,7232.0
2022-08-24 11:25:00,88.78,88.78,88.64,88.67,22213.0,81.5955,81.5955,81.4668,81.4944,22213.0
2022-08-24 11:30:00,88.74,88.82,88.73,88.8,3179.0,81.5587,81.6323,81.5495,81.6139,3179.0
2022-08-24 11:35:00,88.77,88.78,88.69,88.7,7600.0,81.5863,81.5955,81.5128,81.522,7600.0
2022-08-24 11:40:00,88.7,88.77,88.67,88.7,6912.0,81.522,81.5863,81.4944,81.522,6912.0
2022-08-24 11:45:00,88.72,88.72,88.6,88.62,5605.0,81.5404,81.5404,81.4301,81.4484,5605.0
2022-08-24 11:50:00,88.64,88.66,88.58,88.63,5436.0,81.4668,81.4852,81.4117,81.4576,5436.0
2022-08-24 11:55:00,88.61,88.7,88.6,88.66,6262.0,81.4393,81.522,81.4301,81.4852,6262.0
2022-08-24 12:00:00,88.69,88.73,88.67,88.67,3930.0,81.5128,81.5495,81.4944,81.4944,3930.0
2022-08-24 12:05:00,88.66,88.87,88.65,88.87,9785.0,81.4852,81.6782,81.476,81.6782,9785.0
2022-08-24 12:10:00,88.87,88.92,88.85,88.87,8921.0,81.6782,81.7242,81.6598,81.6782,8921.0
2022-08-24 12:15:00,88.85,88.9,88.84,88.87,9233.0,81.6598,81.7058,81.6506,81.6782,9233.0
2022-08-24 12:20:00,88.84,89.01,88.82,89.0,14432.0,81.6506,81.8069,81.6323,81.7977,14432.0
2022-08-24 12:25:00,89.02,89.16,89.02,89.16,8708.0,81.8161,81.9447,81.8161,81.9447,8708.0
2022-08-24 12:30:00,89.15,89.17,88.97,88.98,9981.0,81.9356,81.9539,81.7701,81.7793,9981.0
2022-08-24 12:35:00,88.97,88.97,88.67,88.69,11961.0,81.7701,81.7701,81.4944,81.5128,11961.0
2022-08-24 12:40:00,88.69,88.92,88.64,88.67,14778.0,81.5128,81.7242,81.4668,81.4944,14778.0
2022-08-24 12:45:00,88.66,88.72,88.56,88.59,7304.0,81.4852,81.5404,81.3933,81.4209,7304.0
2022-08-24 12:50:00,88.62,88.67,88.59,88.66,6640.0,81.4484,81.4944,81.4209,81.4852,6640.0
2022-08-24 12:55:00,88.67,88.67,88.57,88.65,12948.0,81.4944,81.4944,81.4025,81.476,12948.0
2022-08-24 13:00:00,88.66,88.68,88.52,88.52,9984.0,81.4852,81.5036,81.3565,81.3565,9984.0
2022-08-24 13:05:00,88.52,88.57,88.52,88.54,5479.0,81.3565,81.4025,81.3565,81.3749,5479.0
2022-08-24 13:10:00,88.52,88.52,88.43,88.51,6805.0,81.3565,81.3565,81.2738,81.3473,6805.0
2022-08-24 13:15:00,88.45,88.49,88.34,88.37,11940.0,81.2922,81.329,81.1911,81.2187,11940.0
2022-08-24 13:20:00,88.35,88.48,88.35,88.37,11207.0,81.2003,81.3198,81.2003,81.2187,11207.0
2022-08-24 13:25:00,88.33,88.43,88.31,88.36,6220.0,81.1819,81.2738,81.1635,81.2095,6220.0
2022-08-24 13:30:00,88.36,88.42,88.32,88.39,3455.0,81.2095,81.2646,81.1727,81.2371,3455.0
2022-08-24 13:35:00,88.36,88.4,88.11,88.22,22816.0,81.2095,81.2463,80.9797,81.0808,22816.0
2022-08-24 13:40:00,88.21,88.25,86.65,88.13,41595.0,81.0716,81.1084,79.6379,80.9981,41595.0
2022-08-24 13:45:00,88.13,88.2,88.08,88.16,13208.0,80.9981,81.0624,80.9521,81.0257,13208.0
2022-08-24 13:50:00,88.14,88.32,88.13,88.28,13170.0,81.0073,81.1727,80.9981,81.136,13170.0
2022-08-24 13:55:00,88.29,88.41,88.23,88.27,7463.0,81.1452,81.2554,81.09,81.1268,7463.0
2022-08-24 14:00:00,88.27,88.29,88.22,88.22,5006.0,81.1268,81.1452,81.0808,81.0808,5006.0
2022-08-24 14:05:00,88.21,88.27,88.19,88.24,10349.0,81.0716,81.1268,81.0532,81.0992,10349.0
2022-08-24 14:10:00,88.25,88.27,88.14,88.17,8597.0,81.1084,81.1268,81.0073,81.0349,8597.0
2022-08-24 14:15:00,88.17,88.25,88.17,88.23,7524.0,81.0349,81.1084,81.0349,81.09,7524.0
2022-08-24 14:20:00,88.21,88.29,88.21,88.27,3603.0,81.0716,81.1452,81.0716,81.1268,3603.0
2022-08-24 14:25:00,88.27,88.31,88.25,88.29,6936.0,81.1268,81.1635,81.1084,81.1452,6936.0
2022-08-24 14:30:00,88.3,88.31,88.22,88.25,4451.0,81.1543,81.1635,81.0808,81.1084,4451.0
2022-08-24 14:35:00,88.22,88.26,88.22,88.25,3933.0,81.0808,81.1176,81.0808,81.1084,3933.0
2022-08-24 14:40:00,88.25,88.28,88.21,88.22,6846.0,81.1084,81.136,81.0716,81.0808,6846.0
2022-08-24 14:45:00,88.24,88.27,88.18,88.21,3221.0,81.0992,81.1268,81.0441,81.0716,3221.0
2022-08-24 14:50:00,88.21,88.24,88.18,88.23,5324.0,81.0716,81.0992,81.0441,81.09,5324.0
2022-08-24 14:55:00,88.23,88.24,88.18,88.23,8162.0,81.09,81.0992,81.0441,81.09,8162.0
2022-08-24 15:00:00,88.22,88.29,88.22,88.28,4975.0,81.0808,81.1452,81.0808,81.136,4975.0
2022-08-24 15:05:00,88.29,88.37,88.28,88.36,5531.0,81.1452,81.2187,81.136,81.2095,5531.0
2022-08-24 15:10:00,88.35,88.43,88.35,88.41,7650.0,81.2003,81.2738,81.2003,81.2554,7650.0
2022-08-24 15:15:00,88.43,88.49,88.42,88.49,6389.0,81.2738,81.329,81.2646,81.329,6389.0
2022-08-24 15:20:00,88.5,88.51,88.41,88.42,9155.0,81.3382,81.3473,81.2554,81.2646,9155.0
2022-08-24 15:25:00,88.41,88.44,88.4,88.42,8460.0,81.2554,81.283,81.2463,81.2646,8460.0
2022-08-24 15:30:00,88.42,88.49,88.41,88.46,15515.0,81.2646,81.329,81.2554,81.3014,15515.0
2022-08-24 15:35:00,88.47,88.61,88.47,88.61,14997.0,81.3106,81.4393,81.3106,81.4393,14997.0
2022-08-24 15:40:00,88.61,88.67,88.56,88.58,19747.0,81.4393,81.4944,81.3933,81.4117,19747.0
2022-08-24 15:45:00,88.57,88.6,88.53,88.56,26002.0,81.4025,81.4301,81.3657,81.3933,26002.0
2022-08-24 15:50:00,88.56,88.7,88.49,88.68,35517.0,81.3933,81.522,81.329,81.5036,35517.0
2022-08-24 15:55:00,88.69,88.72,88.52,88.63,100274.0,81.5128,81.5404,81.3565,81.4576,100274.0
2022-08-25 09:30:00,89.29,89.4,89.06,89.3,38765.0,82.0642,82.1653,81.8528,82.0734,38765.0
2022-08-25 09:35:00,89.25,89.5,89.09,89.15,17472.0,82.0275,82.2572,81.8804,81.9356,17472.0
2022-08-25 09:40:00,89.09,89.32,88.98,89.3,8880.0,81.8804,82.0918,81.7793,82.0734,8880.0
2022-08-25 09:45:00,89.27,89.5,89.23,89.5,17947.0,82.0458,82.2572,82.0091,82.2572,17947.0
2022-08-25 09:50:00,89.45,89.59,89.36,89.36,12016.0,82.2113,82.34,82.1286,82.1286,12016.0
2022-08-25 09:55:00,89.33,89.65,89.33,89.63,22181.0,82.101,82.3951,82.101,82.3767,22181.0
2022-08-25 10:00:00,89.65,89.89,89.64,89.73,29472.0,82.3951,82.6157,82.3859,82.4686,29472.0
2022-08-25 10:05:00,89.75,89.75,89.58,89.58,17341.0,82.487,82.487,82.3308,82.3308,17341.0
2022-08-25 10:10:00,89.58,89.69,89.53,89.66,8391.0,82.3308,82.4319,82.2848,82.4043,8391.0
2022-08-25 10:15:00,89.65,89.76,89.62,89.7,7207.0,82.3951,82.4962,82.3675,82.441,7207.0
2022-08-25 10:20:00,89.72,89.98,89.66,89.96,19222.0,82.4594,82.6984,82.4043,82.68,19222.0
2022-08-25 10:25:00,89.95,90.05,89.93,89.95,45739.0,82.6708,82.7627,82.6524,82.6708,45739.0
2022-08-25 10:30:00,90.01,90.05,89.95,90.01,10024.0,82.726,82.7627,82.6708,82.726,10024.0
2022-08-25 10:35:00,90.03,90.08,89.99,90.0,6970.0,82.7443,82.7903,82.7076,82.7168,6970.0
2022-08-25 10:40:00,89.99,90.01,89.82,89.93,10785.0,82.7076,82.726,82.5513,82.6524,10785.0
2022-08-25 10:45:00,89.93,90.01,89.9,89.9,25508.0,82.6524,82.726,82.6249,82.6249,25508.0
2022-08-25 10:50:00,89.92,90.01,89.9,90.0,16637.0,82.6432,82.726,82.6249,82.7168,16637.0
2022-08-25 10:55:00,90.0,90.1,89.91,90.08,28678.0,82.7168,82.8087,82.6341,82.7903,28678.0
2022-08-25 11:00:00,90.06,90.1,90.01,90.09,28022.0,82.7719,82.8087,82.726,82.7995,28022.0
2022-08-25 11:05:00,90.08,90.25,90.04,90.24,19185.0,82.7903,82.9465,82.7535,82.9373,19185.0
2022-08-25 11:10:00,90.25,90.38,90.24,90.31,11066.0,82.9465,83.066,82.9373,83.0017,11066.0
2022-08-25 11:15:00,90.3,90.3,89.98,89.99,20195.0,82.9925,82.9925,82.6984,82.7076,20195.0
2022-08-25 11:20:00,89.96,90.06,89.91,89.97,12362.0,82.68,82.7719,82.6341,82.6892,12362.0
2022-08-25 11:25:00,89.95,90.07,89.92,90.07,9469.0,82.6708,82.7811,82.6432,82.7811,9469.0
2022-08-25 11:30:00,90.08,90.11,89.97,89.98,29413.0,82.7903,82.8179,82.6892,82.6984,29413.0
2022-08-25 11:35:00,89.92,90.05,89.92,90.05,6994.0,82.6432,82.7627,82.6432,82.7627,6994.0
2022-08-25 11:40:00,90.04,90.13,90.01,90.08,18435.0,82.7535,82.8363,82.726,82.7903,18435.0
2022-08-25 11:45:00,90.03,90.04,89.98,90.03,4006.0,82.7443,82.7535,82.6984,82.7443,4006.0
2022-08-25 11:50:00,90.01,90.02,89.85,89.91,20982.0,82.726,82.7352,82.5789,82.6341,20982.0
2022-08-25 11:55:00,89.91,90.0,89.85,89.95,18085.0,82.6341,82.7168,82.5789,82.6708,18085.0
2022-08-25 12:00:00,89.94,90.0,89.9,89.97,16430.0,82.6616,82.7168,82.6249,82.6892,16430.0
2022-08-25 12:05:00,89.94,89.96,89.89,89.9,11395.0,82.6616,82.68,82.6157,82.6249,11395.0
2022-08-25 12:10:00,89.9,89.97,89.85,89.85,19470.0,82.6249,82.6892,82.5789,82.5789,19470.0
2022-08-25 12:15:00,89.87,89.92,89.85,89.88,16348.0,82.5973,82.6432,82.5789,82.6065,16348.0
2022-08-25 12:20:00,89.89,89.92,89.88,89.91,4264.0,82.6157,82.6432,82.6065,82.6341,4264.0
2022-08-25 12:25:00,89.91,90.01,89.91,89.95,11846.0,82.6341,82.726,82.6341,82.6708,11846.0
2022-08-25 12:30:00,89.94,90.01,89.94,89.99,6152.0,82.6616,82.726,82.6616,82.7076,6152.0
2022-08-25 12:35:00,89.99,90.05,89.98,90.04,5877.0,82.7076,82.7627,82.6984,82.7535,5877.0
2022-08-25 12:40:00,90.04,90.04,89.91,89.98,9742.0,82.7535,82.7535,82.6341,82.6984,9742.0
2022-08-25 12:45:00,89.98,89.98,89.85,89.87,10099.0,82.6984,82.6984,82.5789,82.5973,10099.0
2022-08-25 12:50:00,89.88,89.99,89.87,89.91,5721.0,82.6065,82.7076,82.5973,82.6341,5721.0
2022-08-25 12:55:00,89.91,90.03,89.9,90.03,17361.0,82.6341,82.7443,82.6249,82.7443,17361.0
2022-08-25 13:00:00,90.02,90.09,90.01,90.08,4434.0,82.7352,82.7995,82.726,82.7903,4434.0
2022-08-25 13:05:00,90.08,90.1,90.02,90.05,9018.0,82.7903,82.8087,82.7352,82.7627,9018.0
2022-08-25 13:10:00,90.05,90.19,90.02,90.19,6514.0,82.7627,82.8914,82.7352,82.8914,6514.0
2022-08-25 13:15:00,90.21,90.24,90.18,90.19,6683.0,82.9098,82.9373,82.8822,82.8914,6683.0
2022-08-25 13:20:00,90.19,90.21,90.13,90.21,12715.0,82.8914,82.9098,82.8363,82.9098,12715.0
2022-08-25 13:25:00,90.21,90.26,90.2,90.21,9534.0,82.9098,82.9557,82.9006,82.9098,9534.0
2022-08-25 13:30:00,90.19,90.2,90.11,90.15,7493.0,82.8914,82.9006,82.8179,82.8546,7493.0
2022-08-25 13:35:00,90.15,90.16,90.09,90.15,10270.0,82.8546,82.8638,82.7995,82.8546,10270.0
2022-08-25 13:40:00,90.15,90.19,90.1,90.19,12154.0,82.8546,82.8914,82.8087,82.8914,12154.0
2022-08-25 13:45:00,90.19,90.21,90.11,90.12,8609.0,82.8914,82.9098,82.8179,82.8271,8609.0
2022-08-25 13:50:00,90.11,90.16,90.11,90.12,8374.0,82.8179,82.8638,82.8179,82.8271,8374.0
2022-08-25 13:55:00,90.13,90.13,90.08,90.1,9272.0,82.8363,82.8363,82.7903,82.8087,9272.0
2022-08-25 14:00:00,90.09,90.09,89.98,89.99,9610.0,82.7995,82.7995,82.6984,82.7076,9610.0
2022-08-25 14:05:00,89.99,90.04,89.98,90.03,9680.0,82.7076,82.7535,82.6984,82.7443,9680.0
2022-08-25 14:10:00,90.01,90.13,89.99,90.11,9765.0,82.726,82.8363,82.7076,82.8179,9765.0
2022-08-25 14:15:00,90.08,90.09,90.03,90.04,5924.0,82.7903,82.7995,82.7443,82.7535,5924.0
2022-08-25 14:20:00,90.04,90.06,90.0,90.01,8434.0,82.7535,82.7719,82.7168,82.726,8434.0
2022-08-25 14:25:00,90.02,90.05,89.99,90.04,32808.0,82.7352,82.7627,82.7076,82.7535,32808.0
2022-08-25 14:30:00,90.04,90.07,90.03,90.07,8463.0,82.7535,82.7811,82.7443,82.7811,8463.0
2022-08-25 14:35:00,90.07,90.11,90.03,90.04,16050.0,82.7811,82.8179,82.7443,82.7535,16050.0
2022-08-25 14:40:00,90.03,90.1,90.02,90.1,8579.0,82.7443,82.8087,82.7352,82.8087,8579.0
2022-08-25 14:45:00,90.11,90.19,90.08,90.19,21776.0,82.8179,82.8914,82.7903,82.8914,21776.0
2022-08-25 14:50:00,90.19,90.23,90.14,90.23,13495.0,82.8914,82.9282,82.8454,82.9282,13495.0
2022-08-25 14:55:00,90.24,90.32,90.24,90.32,5755.0,82.9373,83.0109,82.9373,83.0109,5755.0
2022-08-25 15:00:00,90.31,90.33,90.28,90.32,13296.0,83.0017,83.0201,82.9741,83.0109,13296.0
2022-08-25 15:05:00,90.33,90.33,90.23,90.3,15587.0,83.0201,83.0201,82.9282,82.9925,15587.0
2022-08-25 15:10:00,90.29,90.42,90.28,90.42,19452.0,82.9833,83.1028,82.9741,83.1028,19452.0
2022-08-25 15:15:00,90.42,90.51,90.41,90.45,33826.0,83.1028,83.1855,83.0936,83.1304,33826.0
2022-08-25 15:20:00,90.46,90.55,90.45,90.51,26060.0,83.1395,83.2223,83.1304,83.1855,26060.0
2022-08-25 15:25:00,90.51,90.6,90.5,90.59,30403.0,83.1855,83.2682,83.1763,83.259,30403.0
2022-08-25 15:30:00,90.59,90.67,90.55,90.58,35470.0,83.259,83.3326,83.2223,83.2498,35470.0
2022-08-25 15:35:00,90.58,90.76,90.58,90.75,29854.0,83.2498,83.4153,83.2498,83.4061,29854.0
2022-08-25 15:40:00,90.75,90.91,90.73,90.9,44621.0,83.4061,83.5531,83.3877,83.5439,44621.0
2022-08-25 15:45:00,90.9,90.97,90.84,90.93,73727.0,83.5439,83.6083,83.4888,83.5715,73727.0
2022-08-25 15:50:00,90.93,90.93,90.76,90.77,96237.0,83.5715,83.5715,83.4153,83.4245,96237.0
2022-08-25 15:55:00,90.77,90.92,90.72,90.92,199407.0,83.4245,83.5623,83.3785,83.5623,199407.0
2022-08-26 09:30:00,90.91,90.94,90.4,90.4,77284.0,83.5531,83.5807,83.0844,83.0844,77284.0
2022-08-26 09:35:00,90.4,90.62,90.25,90.44,16306.0,83.0844,83.2866,82.9465,83.1212,16306.0
2022-08-26 09:40:00,90.54,90.87,90.52,90.73,19379.0,83.2131,83.5164,83.1947,83.3877,19379.0
2022-08-26 09:45:00,90.72,90.79,90.43,90.43,12558.0,83.3785,83.4428,83.112,83.112,12558.0
2022-08-26 09:50:00,90.42,90.78,90.35,90.76,11195.0,83.1028,83.4337,83.0384,83.4153,11195.0
2022-08-26 09:55:00,90.76,90.91,90.72,90.78,7506.0,83.4153,83.5531,83.3785,83.4337,7506.0
2022-08-26 10:00:00,90.73,90.73,89.91,90.0,43930.0,83.3877,83.3877,82.6341,82.7168,43930.0
2022-08-26 10:05:00,89.98,90.75,89.82,90.7,34253.0,82.6984,83.4061,82.5513,83.3601,34253.0
2022-08-26 10:10:00,90.69,90.69,90.42,90.56,10592.0,83.3509,83.3509,83.1028,83.2315,10592.0
2022-08-26 10:15:00,90.6,90.78,90.52,90.78,6613.0,83.2682,83.4337,83.1947,83.4337,6613.0
2022-08-26 10:20:00,90.78,90.78,90.4,90.4,13266.0,83.4337,83.4337,83.0844,83.0844,13266.0
2022-08-26 10:25:00,90.37,90.37,90.01,90.04,10609.0,83.0568,83.0568,82.726,82.7535,10609.0
2022-08-26 10:30:00,90.03,90.12,89.95,90.06,25250.0,82.7443,82.8271,82.6708,82.7719,25250.0
2022-08-26 10:35:00,90.08,90.1,89.89,89.96,36422.0,82.7903,82.8087,82.6157,82.68,36422.0
2022-08-26 10:40:00,89.97,90.07,89.97,90.02,21040.0,82.6892,82.7811,82.6892,82.7352,21040.0
2022-08-26 10:45:00,89.98,90.2,89.88,90.19,25321.0,82.6984,82.9006,82.6065,82.8914,25321.0
2022-08-26 10:50:00,90.18,90.25,90.06,90.15,25039.0,82.8822,82.9465,82.7719,82.8546,25039.0
2022-08-26 10:55:00,90.14,90.34,90.1,90.11,20361.0,82.8454,83.0293,82.8087,82.8179,20361.0
2022-08-26 11:00:00,90.01,90.09,89.89,89.89,7128.0,82.726,82.7995,82.6157,82.6157,7128.0
2022-08-26 11:05:00,89.92,90.0,89.84,90.0,34973.0,82.6432,82.7168,82.5697,82.7168,34973.0
2022-08-26 11:10:00,89.98,90.02,89.84,90.02,14456.0,82.6984,82.7352,82.5697,82.7352,14456.0
2022-08-26 11:15:00,89.99,89.99,89.86,89.9,19703.0,82.7076,82.7076,82.5881,82.6249,19703.0
2022-08-26 11:20:00,89.91,89.92,89.82,89.91,22827.0,82.6341,82.6432,82.5513,82.6341,22827.0
2022-08-26 11:25:00,89.93,90.0,89.83,89.94,13771.0,82.6524,82.7168,82.5605,82.6616,13771.0
2022-08-26 11:30:00,89.94,90.02,89.9,89.9,14120.0,82.6616,82.7352,82.6249,82.6249,14120.0
2022-08-26 11:35:00,89.91,89.93,89.88,89.89,5358.0,82.6341,82.6524,82.6065,82.6157,5358.0
2022-08-26 11:40:00,89.89,89.94,89.78,89.85,9373.0,82.6157,82.6616,82.5146,82.5789,9373.0
2022-08-26 11:45:00,89.89,90.03,89.89,90.03,10087.0,82.6157,82.7443,82.6157,82.7443,10087.0
2022-08-26 11:50:00,90.02,90.08,89.98,90.07,7286.0,82.7352,82.7903,82.6984,82.7811,7286.0
2022-08-26 11:55:00,90.06,90.24,90.06,90.16,14175.0,82.7719,82.9373,82.7719,82.8638,14175.0
2022-08-26 12:00:00,90.14,90.17,89.91,89.93,30870.0,82.8454,82.873,82.6341,82.6524,30870.0
2022-08-26 12:05:00,89.94,89.98,89.9,89.98,4383.0,82.6616,82.6984,82.6249,82.6984,4383.0
2022-08-26 12:10:00,89.99,90.03,89.97,90.03,4580.0,82.7076,82.7443,82.6892,82.7443,4580.0
2022-08-26 12:15:00,90.03,90.03,89.89,89.95,7367.0,82.7443,82.7443,82.6157,82.6708,7367.0
2022-08-26 12:20:00,89.96,90.0,89.93,89.98,16452.0,82.68,82.7168,82.6524,82.6984,16452.0
2022-08-26 12:25:00,89.98,90.04,89.93,90.03,5926.0,82.6984,82.7535,82.6524,82.7443,5926.0
2022-08-26 12:30:00,90.0,90.05,89.91,89.91,16299.0,82.7168,82.7627,82.6341,82.6341,16299.0
2022-08-26 12:35:00,89.91,89.97,89.9,89.96,7566.0,82.6341,82.6892,82.6249,82.68,7566.0
2022-08-26 12:40:00,89.96,90.08,89.95,90.07,11546.0,82.68,82.7903,82.6708,82.7811,11546.0
2022-08-26 12:45:00,90.01,90.14,90.0,90.13,2472.0,82.726,82.8454,82.7168,82.8363,2472.0
2022-08-26 12:50:00,90.14,90.14,90.04,90.09,4224.0,82.8454,82.8454,82.7535,82.7995,4224.0
2022-08-26 12:55:00,90.11,90.19,90.1,90.18,3828.0,82.8179,82.8914,82.8087,82.8822,3828.0
2022-08-26 13:00:00,90.18,90.32,90.13,90.28,5768.0,82.8822,83.0109,82.8363,82.9741,5768.0
2022-08-26 13:05:00,90.3,90.41,90.27,90.37,10237.0,82.9925,83.0936,82.9649,83.0568,10237.0
2022-08-26 13:10:00,90.39,90.45,90.21,90.25,3980.0,83.0752,83.1304,82.9098,82.9465,3980.0
2022-08-26 13:15:00,90.26,90.29,90.25,90.26,4509.0,82.9557,82.9833,82.9465,82.9557,4509.0
2022-08-26 13:20:00,90.26,90.31,90.23,90.31,6231.0,82.9557,83.0017,82.9282,83.0017,6231.0
2022-08-26 13:25:00,90.32,90.4,90.31,90.34,4969.0,83.0109,83.0844,83.0017,83.0293,4969.0
2022-08-26 13:30:00,90.34,90.34,90.24,90.32,3672.0,83.0293,83.0293,82.9373,83.0109,3672.0
2022-08-26 13:35:00,90.35,90.48,90.34,90.36,25103.0,83.0384,83.1579,83.0293,83.0476,25103.0
2022-08-26 13:40:00,90.37,90.37,90.1,90.23,10499.0,83.0568,83.0568,82.8087,82.9282,10499.0
2022-08-26 13:45:00,90.23,90.34,90.22,90.33,5916.0,82.9282,83.0293,82.919,83.0201,5916.0
2022-08-26 13:50:00,90.32,90.34,90.24,90.31,7413.0,83.0109,83.0293,82.9373,83.0017,7413.0
2022-08-26 13:55:00,90.3,90.32,90.27,90.29,3609.0,82.9925,83.0109,82.9649,82.9833,3609.0
2022-08-26 14:00:00,90.3,90.38,90.25,90.25,9025.0,82.9925,83.066,82.9465,82.9465,9025.0
2022-08-26 14:05:00,90.25,90.34,90.24,90.34,4214.0,82.9465,83.0293,82.9373,83.0293,4214.0
2022-08-26 14:10:00,90.33,90.33,90.25,90.3,3268.0,83.0201,83.0201,82.9465,82.9925,3268.0
2022-08-26 14:15:00,90.29,90.29,90.12,90.12,12170.0,82.9833,82.9833,82.8271,82.8271,12170.0
2022-08-26 14:20:00,90.13,90.2,90.13,90.19,6132.0,82.8363,82.9006,82.8363,82.8914,6132.0
2022-08-26 14:25:00,90.19,90.23,90.19,90.2,6885.0,82.8914,82.9282,82.8914,82.9006,6885.0
2022-08-26 14:30:00,90.21,90.23,90.14,90.17,6555.0,82.9098,82.9282,82.8454,82.873,6555.0
2022-08-26 14:35:00,90.18,90.18,90.1,90.13,3155.0,82.8822,82.8822,82.8087,82.8363,3155.0
2022-08-26 14:40:00,90.13,90.13,90.0,90.0,4372.0,82.8363,82.8363,82.7168,82.7168,4372.0
2022-08-26 14:45:00,90.0,90.01,89.93,89.94,29673.0,82.7168,82.726,82.6524,82.6616,29673.0
2022-08-26 14:50:00,89.93,89.97,89.9,89.96,20204.0,82.6524,82.6892,82.6249,82.68,20204.0
2022-08-26 14:55:00,89.96,89.99,89.91,89.92,15192.0,82.68,82.7076,82.6341,82.6432,15192.0
2022-08-26 15:00:00,89.92,90.0,89.69,89.69,35218.0,82.6432,82.7168,82.4319,82.4319,35218.0
2022-08-26 15:05:00,89.68,89.84,89.66,89.81,23908.0,82.4227,82.5697,82.4043,82.5421,23908.0
2022-08-26 15:10:00,89.79,89.94,89.79,89.94,35032.0,82.5238,82.6616,82.5238,82.6616,35032.0
2022-08-26 15:15:00,89.93,90.01,89.89,89.9,14369.0,82.6524,82.726,82.6157,82.6249,14369.0
2022-08-26 15:20:00,89.88,89.91,89.85,89.9,13475.0,82.6065,82.6341,82.5789,82.6249,13475.0
2022-08-26 15:25:00,89.9,90.02,89.88,89.98,12074.0,82.6249,82.7352,82.6065,82.6984,12074.0
2022-08-26 15:30:00,89.97,89.99,89.88,89.88,29766.0,82.6892,82.7076,82.6065,82.6065,29766.0
2022-08-26 15:35:00,89.88,89.96,89.82,89.95,30618.0,82.6065,82.68,82.5513,82.6708,30618.0
2022-08-26 15:40:00,89.95,89.97,89.81,89.96,61601.0,82.6708,82.6892,82.5421,82.68,61601.0
2022-08-26 15:45:00,89.95,90.01,89.88,89.97,48752.0,82.6708,82.726,82.6065,82.6892,48752.0
2022-08-26 15:50:00,89.96,90.0,89.5,89.52,61501.0,82.68,82.7168,82.2572,82.2756,61501.0
2022-08-26 15:55:00,89.5,89.69,89.5,89.57,183678.0,82.2572,82.4319,82.2572,82.3216,183678.0
2022-08-29 09:30:00,88.92,89.23,88.72,89.17,83446.0,81.7242,82.0091,81.5404,81.9539,83446.0
2022-08-29 09:35:00,89.12,89.14,88.9,89.07,18043.0,81.908,81.9264,81.7058,81.862,18043.0
2022-08-29 09:40:00,89.07,89.48,89.06,89.48,22951.0,81.862,82.2389,81.8528,82.2389,22951.0
2022-08-29 09:45:00,89.45,89.6,89.31,89.4,21245.0,82.2113,82.3491,82.0826,82.1653,21245.0
2022-08-29 09:50:00,89.4,89.67,89.4,89.63,16136.0,82.1653,82.4135,82.1653,82.3767,16136.0
2022-08-29 09:55:00,89.66,89.8,89.58,89.78,12219.0,82.4043,82.533,82.3308,82.5146,12219.0
2022-08-29 10:00:00,89.78,89.82,89.66,89.78,15240.0,82.5146,82.5513,82.4043,82.5146,15240.0
2022-08-29 10:05:00,89.77,89.88,89.7,89.85,13938.0,82.5054,82.6065,82.441,82.5789,13938.0
2022-08-29 10:10:00,89.86,90.04,89.84,89.98,19356.0,82.5881,82.7535,82.5697,82.6984,19356.0
2022-08-29 10:15:00,89.95,90.11,89.81,90.01,13379.0,82.6708,82.8179,82.5421,82.726,13379.0
2022-08-29 10:20:00,90.0,90.18,89.95,89.96,8430.0,82.7168,82.8822,82.6708,82.68,8430.0
2022-08-29 10:25:00,89.95,90.02,89.85,89.94,17390.0,82.6708,82.7352,82.5789,82.6616,17390.0
2022-08-29 10:30:00,89.91,90.03,89.91,90.01,6253.0,82.6341,82.7443,82.6341,82.726,6253.0
2022-08-29 10:35:00,90.02,90.02,89.85,89.85,10530.0,82.7352,82.7352,82.5789,82.5789,10530.0
2022-08-29 10:40:00,89.9,90.0,89.8,89.94,11310.0,82.6249,82.7168,82.533,82.6616,11310.0
2022-08-29 10:45:00,90.0,90.03,89.93,90.0,15847.0,82.7168,82.7443,82.6524,82.7168,15847.0
2022-08-29 10:50:00,89.98,90.03,89.84,89.91,15669.0,82.6984,82.7443,82.5697,82.6341,15669.0
2022-08-29 10:55:00,89.9,89.91,89.79,89.91,10749.0,82.6249,82.6341,82.5238,82.6341,10749.0
2022-08-29 11:00:00,89.91,90.0,89.89,89.98,13838.0,82.6341,82.7168,82.6157,82.6984,13838.0
2022-08-29 11:05:00,90.0,90.01,89.91,90.01,6881.0,82.7168,82.726,82.6341,82.726,6881.0
2022-08-29 11:10:00,90.03,90.03,89.94,90.0,4427.0,82.7443,82.7443,82.6616,82.7168,4427.0
2022-08-29 11:15:00,89.96,90.09,89.96,90.09,4470.0,82.68,82.7995,82.68,82.7995,4470.0
2022-08-29 11:20:00,90.08,90.16,90.04,90.16,10997.0,82.7903,82.8638,82.7535,82.8638,10997.0
2022-08-29 11:25:00,90.15,90.24,90.12,90.18,7624.0,82.8546,82.9373,82.8271,82.8822,7624.0
2022-08-29 11:30:00,90.15,90.3,90.14,90.19,6985.0,82.8546,82.9925,82.8454,82.8914,6985.0
2022-08-29 11:35:00,90.21,90.34,90.18,90.32,7083.0,82.9098,83.0293,82.8822,83.0109,7083.0
2022-08-29 11:40:00,90.32,90.33,90.16,90.22,5535.0,83.0109,83.0201,82.8638,82.919,5535.0
2022-08-29 11:45:00,90.23,90.35,90.19,90.31,2586.0,82.9282,83.0384,82.8914,83.0017,2586.0
2022-08-29 11:50:00,90.31,90.36,90.26,90.27,5629.0,83.0017,83.0476,82.9557,82.9649,5629.0
2022-08-29 11:55:00,90.27,90.27,90.14,90.17,4303.0,82.9649,82.9649,82.8454,82.873,4303.0
2022-08-29 12:00:00,90.18,90.27,90.17,90.21,6143.0,82.8822,82.9649,82.873,82.9098,6143.0
2022-08-29 12:05:00,90.24,90.27,90.07,90.15,6988.0,82.9373,82.9649,82.7811,82.8546,6988.0
2022-08-29 12:10:00,90.15,90.22,90.15,90.19,3608.0,82.8546,82.919,82.8546,82.8914,3608.0
2022-08-29 12:15:00,90.18,90.28,90.18,90.27,6171.0,82.8822,82.9741,82.8822,82.9649,6171.0
2022-08-29 12:20:00,90.27,90.41,90.24,90.34,6118.0,82.9649,83.0936,82.9373,83.0293,6118.0
2022-08-29 12:25:00,90.33,90.44,90.33,90.34,6002.0,83.0201,83.1212,83.0201,83.0293,6002.0
2022-08-29 12:30:00,90.38,90.38,90.25,90.28,6375.0,83.066,83.066,82.9465,82.9741,6375.0
2022-08-29 12:35:00,90.28,90.4,90.26,90.39,4912.0,82.9741,83.0844,82.9557,83.0752,4912.0
2022-08-29 12:40:00,90.39,90.51,90.39,90.49,9550.0,83.0752,83.1855,83.0752,83.1671,9550.0
2022-08-29 12:45:00,90.5,90.59,90.47,90.57,5665.0,83.1763,83.259,83.1487,83.2406,5665.0
2022-08-29 12:50:00,90.56,90.65,90.55,90.6,4041.0,83.2315,83.3142,83.2223,83.2682,4041.0
2022-08-29 12:55:00,90.62,90.67,90.54,90.56,2889.0,83.2866,83.3326,83.2131,83.2315,2889.0
2022-08-29 13:00:00,90.55,90.61,90.5,90.51,4942.0,83.2223,83.2774,83.1763,83.1855,4942.0
2022-08-29 13:05:00,90.52,90.65,90.52,90.62,5256.0,83.1947,83.3142,83.1947,83.2866,5256.0
2022-08-29 13:10:00,90.59,90.62,90.55,90.55,4378.0,83.259,83.2866,83.2223,83.2223,4378.0
2022-08-29 13:15:00,90.56,90.57,90.45,90.52,4627.0,83.2315,83.2406,83.1304,83.1947,4627.0
2022-08-29 13:20:00,90.54,90.57,90.49,90.54,3032.0,83.2131,83.2406,83.1671,83.2131,3032.0
2022-08-29 13:25:00,90.52,90.64,90.52,90.59,7050.0,83.1947,83.305,83.1947,83.259,7050.0
2022-08-29 13:30:00,90.6,90.68,90.57,90.66,10243.0,83.2682,83.3417,83.2406,83.3234,10243.0
2022-08-29 13:35:00,90.66,90.85,90.66,90.83,8016.0,83.3234,83.498,83.3234,83.4796,8016.0
2022-08-29 13:40:00,90.84,91.01,90.84,90.99,15845.0,83.4888,83.645,83.4888,83.6267,15845.0
2022-08-29 13:45:00,91.01,91.05,90.9,91.0,13855.0,83.645,83.6818,83.5439,83.6358,13855.0
2022-08-29 13:50:00,91.01,91.08,91.01,91.03,6715.0,83.645,83.7094,83.645,83.6634,6715.0
2022-08-29 13:55:00,91.05,91.16,91.05,91.11,7311.0,83.6818,83.7829,83.6818,83.7369,7311.0
2022-08-29 14:00:00,91.13,91.17,91.03,91.03,9108.0,83.7553,83.7921,83.6634,83.6634,9108.0
2022-08-29 14:05:00,91.05,91.06,90.91,90.91,7992.0,83.6818,83.691,83.5531,83.5531,7992.0
2022-08-29 14:10:00,90.91,90.91,90.78,90.82,5999.0,83.5531,83.5531,83.4337,83.4704,5999.0
2022-08-29 14:15:00,90.81,90.87,90.78,90.8,6762.0,83.4612,83.5164,83.4337,83.452,6762.0
2022-08-29 14:20:00,90.84,91.07,90.83,91.06,10978.0,83.4888,83.7002,83.4796,83.691,10978.0
2022-08-29 14:25:00,91.09,91.1,91.02,91.06,7645.0,83.7186,83.7278,83.6542,83.691,7645.0
2022-08-29 14:30:00,91.08,91.18,91.06,91.17,15004.0,83.7094,83.8013,83.691,83.7921,15004.0
2022-08-29 14:35:00,91.17,91.29,91.14,91.23,19665.0,83.7921,83.9024,83.7645,83.8472,19665.0
2022-08-29 14:40:00,91.26,91.38,91.24,91.37,11733.0,83.8748,83.9851,83.8564,83.9759,11733.0
2022-08-29 14:45:00,91.38,91.44,91.34,91.34,15364.0,83.9851,84.0402,83.9483,83.9483,15364.0
2022-08-29 14:50:00,91.32,91.32,91.16,91.22,10286.0,83.93,83.93,83.7829,83.838,10286.0
2022-08-29 14:55:00,91.23,91.36,91.18,91.32,16880.0,83.8472,83.9667,83.8013,83.93,16880.0
2022-08-29 15:00:00,91.35,91.44,91.32,91.33,15272.0,83.9575,84.0402,83.93,83.9391,15272.0
2022-08-29 15:05:00,91.32,91.38,91.23,91.38,8741.0,83.93,83.9851,83.8472,83.9851,8741.0
2022-08-29 15:10:00,91.38,91.42,91.34,91.4,7877.0,83.9851,84.0219,83.9483,84.0035,7877.0
2022-08-29 15:15:00,91.4,91.43,91.25,91.25,11745.0,84.0035,84.031,83.8656,83.8656,11745.0
2022-08-29 15:20:00,91.26,91.26,91.12,91.13,11648.0,83.8748,83.8748,83.7461,83.7553,11648.0
2022-08-29 15:25:00,91.13,91.17,91.1,91.16,12161.0,83.7553,83.7921,83.7278,83.7829,12161.0
2022-08-29 15:30:00,91.15,91.21,91.12,91.21,15354.0,83.7737,83.8289,83.7461,83.8289,15354.0
2022-08-29 15:35:00,91.2,91.23,91.17,91.21,21300.0,83.8197,83.8472,83.7921,83.8289,21300.0
2022-08-29 15:40:00,91.2,91.2,91.04,91.06,22621.0,83.8197,83.8197,83.6726,83.691,22621.0
2022-08-29 15:45:00,91.06,91.1,91.0,91.09,31981.0,83.691,83.7278,83.6358,83.7186,31981.0
2022-08-29 15:50:00,91.1,91.12,90.91,90.92,46831.0,83.7278,83.7461,83.5531,83.5623,46831.0
2022-08-29 15:55:00,90.92,90.94,90.75,90.76,84526.0,83.5623,83.5807,83.4061,83.4153,84526.0
2022-08-30 09:30:00,90.34,90.35,89.44,89.94,104086.0,83.0293,83.0384,82.2021,82.6616,104086.0
2022-08-30 09:35:00,90.02,90.03,89.8,89.98,28550.0,82.7352,82.7443,82.533,82.6984,28550.0
2022-08-30 09:40:00,89.97,90.0,89.41,89.41,28027.0,82.6892,82.7168,82.1745,82.1745,28027.0
2022-08-30 09:45:00,89.44,89.5,88.89,88.99,30348.0,82.2021,82.2572,81.6966,81.7885,30348.0
2022-08-30 09:50:00,88.95,88.98,88.75,88.77,34268.0,81.7517,81.7793,81.5679,81.5863,34268.0
2022-08-30 09:55:00,88.79,88.95,88.64,88.65,28478.0,81.6047,81.7517,81.4668,81.476,28478.0
2022-08-30 10:00:00,88.73,88.79,88.56,88.77,21645.0,81.5495,81.6047,81.3933,81.5863,21645.0
2022-08-30 10:05:00,88.81,88.85,88.24,88.26,22833.0,81.6231,81.6598,81.0992,81.1176,22833.0
2022-08-30 10:10:00,88.26,88.43,88.16,88.38,46061.0,81.1176,81.2738,81.0257,81.2279,46061.0
2022-08-30 10:15:00,88.38,88.4,88.2,88.38,19340.0,81.2279,81.2463,81.0624,81.2279,19340.0
2022-08-30 10:20:00,88.41,88.57,88.32,88.49,23300.0,81.2554,81.4025,81.1727,81.329,23300.0
2022-08-30 10:25:00,88.51,88.64,88.5,88.63,7703.0,81.3473,81.4668,81.3382,81.4576,7703.0
2022-08-30 10:30:00,88.62,88.72,88.46,88.49,21888.0,81.4484,81.5404,81.3014,81.329,21888.0
2022-08-30 10:35:00,88.49,88.71,88.43,88.71,17333.0,81.329,81.5312,81.2738,81.5312,17333.0
2022-08-30 10:40:00,88.71,88.71,88.54,88.58,15644.0,81.5312,81.5312,81.3749,81.4117,15644.0
2022-08-30 10:45:00,88.58,88.58,88.24,88.28,20453.0,81.4117,81.4117,81.0992,81.136,20453.0
2022-08-30 10:50:00,88.25,88.28,88.14,88.23,21674.0,81.1084,81.136,81.0073,81.09,21674.0
2022-08-30 10:55:00,88.22,88.3,88.16,88.19,31875.0,81.0808,81.1543,81.0257,81.0532,31875.0
2022-08-30 11:00:00,88.17,88.55,88.16,88.53,24117.0,81.0349,81.3841,81.0257,81.3657,24117.0
2022-08-30 11:05:00,88.52,88.79,88.49,88.77,18222.0,81.3565,81.6047,81.329,81.5863,18222.0
2022-08-30 11:10:00,88.8,88.8,88.51,88.66,15071.0,81.6139,81.6139,81.3473,81.4852,15071.0
2022-08-30 11:15:00,88.66,88.93,88.66,88.92,20444.0,81.4852,81.7334,81.4852,81.7242,20444.0
2022-08-30 11:20:00,88.93,88.93,88.68,88.72,20415.0,81.7334,81.7334,81.5036,81.5404,20415.0
2022-08-30 11:25:00,88.7,88.74,88.52,88.68,20611.0,81.522,81.5587,81.3565,81.5036,20611.0
2022-08-30 11:30:00,88.7,88.71,88.57,88.69,16832.0,81.522,81.5312,81.4025,81.5128,16832.0
2022-08-30 11:35:00,88.69,88.69,88.46,88.54,7266.0,81.5128,81.5128,81.3014,81.3749,7266.0
2022-08-30 11:40:00,88.53,88.55,88.38,88.38,12162.0,81.3657,81.3841,81.2279,81.2279,12162.0
2022-08-30 11:45:00,88.35,88.35,88.24,88.29,19608.0,81.2003,81.2003,81.0992,81.1452,19608.0
2022-08-30 11:50:00,88.3,88.67,88.3,88.67,27608.0,81.1543,81.4944,81.1543,81.4944,27608.0
2022-08-30 11:55:00,88.66,88.66,88.41,88.46,21444.0,81.4852,81.4852,81.2554,81.3014,21444.0
2022-08-30 12:00:00,88.45,88.58,88.45,88.55,11961.0,81.2922,81.4117,81.2922,81.3841,11961.0
2022-08-30 12:05:00,88.56,88.61,88.51,88.54,7327.0,81.3933,81.4393,81.3473,81.3749,7327.0
2022-08-30 12:10:00,88.51,88.54,88.28,88.43,7895.0,81.3473,81.3749,81.136,81.2738,7895.0
2022-08-30 12:15:00,88.42,88.57,88.31,88.34,15493.0,81.2646,81.4025,81.1635,81.1911,15493.0
2022-08-30 12:20:00,88.27,88.32,88.2,88.31,19652.0,81.1268,81.1727,81.0624,81.1635,19652.0
2022-08-30 12:25:00,88.27,88.27,88.09,88.11,11941.0,81.1268,81.1268,80.9613,80.9797,11941.0
2022-08-30 12:30:00,88.08,88.1,87.87,87.92,29028.0,80.9521,80.9705,80.7591,80.8051,29028.0
2022-08-30 12:35:00,87.92,88.09,87.86,88.03,19224.0,80.8051,80.9613,80.75,80.9062,19224.0
2022-08-30 12:40:00,88.01,88.01,87.61,87.62,22843.0,80.8878,80.8878,80.5202,80.5294,22843.0
2022-08-30 12:45:00,87.63,87.74,87.6,87.65,30885.0,80.5386,80.6397,80.511,80.5569,30885.0
2022-08-30 12:50:00,87.65,87.82,87.64,87.8,18938.0,80.5569,80.7132,80.5478,80.6948,18938.0
2022-08-30 12:55:00,87.81,87.89,87.8,87.84,8017.0,80.704,80.7775,80.6948,80.7316,8017.0
2022-08-30 13:00:00,87.86,88.01,87.82,88.01,6457.0,80.75,80.8878,80.7132,80.8878,6457.0
2022-08-30 13:05:00,88.01,88.09,87.92,87.92,7152.0,80.8878,80.9613,80.8051,80.8051,7152.0
2022-08-30 13:10:00,87.94,87.99,87.8,87.82,9196.0,80.8235,80.8694,80.6948,80.7132,9196.0
2022-08-30 13:15:00,87.82,87.89,87.76,87.76,6743.0,80.7132,80.7775,80.658,80.658,6743.0
2022-08-30 13:20:00,87.78,87.89,87.76,87.89,11286.0,80.6764,80.7775,80.658,80.7775,11286.0
2022-08-30 13:25:00,87.91,87.99,87.89,87.99,6146.0,80.7959,80.8694,80.7775,80.8694,6146.0
2022-08-30 13:30:00,87.97,88.03,87.93,87.95,8415.0,80.851,80.9062,80.8143,80.8327,8415.0
2022-08-30 13:35:00,87.95,87.96,87.69,87.72,11620.0,80.8327,80.8419,80.5937,80.6213,11620.0
2022-08-30 13:40:00,87.76,87.77,87.65,87.68,18872.0,80.658,80.6672,80.5569,80.5845,18872.0
2022-08-30 13:45:00,87.68,87.84,87.65,87.8,11845.0,80.5845,80.7316,80.5569,80.6948,11845.0
2022-08-30 13:50:00,87.81,87.81,87.65,87.77,10363.0,80.704,80.704,80.5569,80.6672,10363.0
2022-08-30 13:55:00,87.77,87.87,87.74,87.86,11181.0,80.6672,80.7591,80.6397,80.75,11181.0
2022-08-30 14:00:00,87.85,87.93,87.74,87.83,9736.0,80.7408,80.8143,80.6397,80.7224,9736.0
2022-08-30 14:05:00,87.82,87.85,87.71,87.71,4553.0,80.7132,80.7408,80.6121,80.6121,4553.0
2022-08-30 14:10:00,87.73,87.8,87.73,87.76,4635.0,80.6305,80.6948,80.6305,80.658,4635.0
2022-08-30 14:15:00,87.82,87.82,87.72,87.78,5419.0,80.7132,80.7132,80.6213,80.6764,5419.0
2022-08-30 14:20:00,87.78,87.79,87.65,87.65,32378.0,80.6764,80.6856,80.5569,80.5569,32378.0
2022-08-30 14:25:00,87.65,87.68,87.52,87.52,28559.0,80.5569,80.5845,80.4375,80.4375,28559.0
2022-08-30 14:30:00,87.53,87.61,87.46,87.57,42749.0,80.4467,80.5202,80.3823,80.4834,42749.0
2022-08-30 14:35:00,87.58,87.6,87.34,87.46,17512.0,80.4926,80.511,80.272,80.3823,17512.0
2022-08-30 14:40:00,87.46,87.46,87.29,87.3,6769.0,80.3823,80.3823,80.2261,80.2353,6769.0
2022-08-30 14:45:00,87.28,87.58,87.26,87.54,26136.0,80.2169,80.4926,80.1985,80.4558,26136.0
2022-08-30 14:50:00,87.56,87.56,87.35,87.35,9482.0,80.4742,80.4742,80.2812,80.2812,9482.0
2022-08-30 14:55:00,87.36,87.52,87.31,87.48,8544.0,80.2904,80.4375,80.2445,80.4007,8544.0
2022-08-30 15:00:00,87.46,87.8,87.46,87.7,9505.0,80.3823,80.6948,80.3823,80.6029,9505.0
2022-08-30 15:05:00,87.68,87.91,87.65,87.91,9846.0,80.5845,80.7959,80.5569,80.7959,9846.0
2022-08-30 15:10:00,87.9,88.09,87.9,88.06,12716.0,80.7867,80.9613,80.7867,80.9338,12716.0
2022-08-30 15:15:00,88.06,88.07,87.87,87.94,16152.0,80.9338,80.943,80.7591,80.8235,16152.0
2022-08-30 15:20:00,87.94,88.0,87.84,88.0,10294.0,80.8235,80.8786,80.7316,80.8786,10294.0
2022-08-30 15:25:00,88.0,88.01,87.87,87.9,10476.0,80.8786,80.8878,80.7591,80.7867,10476.0
2022-08-30 15:30:00,87.87,87.87,87.65,87.74,17685.0,80.7591,80.7591,80.5569,80.6397,17685.0
2022-08-30 15:35:00,87.74,87.77,87.69,87.76,20892.0,80.6397,80.6672,80.5937,80.658,20892.0
2022-08-30 15:40:00,87.75,87.9,87.72,87.8,24031.0,80.6489,80.7867,80.6213,80.6948,24031.0
2022-08-30 15:45:00,87.8,87.83,87.46,87.52,29586.0,80.6948,80.7224,80.3823,80.4375,29586.0
2022-08-30 15:50:00,87.5,87.6,87.38,87.44,37190.0,80.4191,80.511,80.3088,80.3639,37190.0
2022-08-30 15:55:00,87.44,87.66,87.43,87.58,90590.0,80.3639,80.5661,80.3547,80.4926,90590.0
2022-08-31 09:30:00,87.16,87.47,86.56,87.27,101705.0,80.1066,80.3915,79.5552,80.2077,101705.0
2022-08-31 09:35:00,87.21,87.36,87.05,87.35,25406.0,80.1526,80.2904,80.0055,80.2812,25406.0
2022-08-31 09:40:00,87.37,87.37,87.12,87.26,16311.0,80.2996,80.2996,80.0698,80.1985,16311.0
2022-08-31 09:45:00,87.38,87.68,87.37,87.43,23090.0,80.3088,80.5845,80.2996,80.3547,23090.0
2022-08-31 09:50:00,87.37,87.5,87.3,87.44,13758.0,80.2996,80.4191,80.2353,80.3639,13758.0
2022-08-31 09:55:00,87.47,87.48,87.27,87.32,17355.0,80.3915,80.4007,80.2077,80.2537,17355.0
2022-08-31 10:00:00,87.33,87.33,87.12,87.21,20069.0,80.2628,80.2628,80.0698,80.1526,20069.0
2022-08-31 10:05:00,87.22,87.5,87.2,87.4,12473.0,80.1617,80.4191,80.1434,80.3272,12473.0
2022-08-31 10:10:00,87.4,87.6,87.4,87.51,20155.0,80.3272,80.511,80.3272,80.4283,20155.0
2022-08-31 10:15:00,87.51,87.8,87.48,87.8,8961.0,80.4283,80.6948,80.4007,80.6948,8961.0
2022-08-31 10:20:00,87.82,87.88,87.75,87.8,17155.0,80.7132,80.7683,80.6489,80.6948,17155.0
2022-08-31 10:25:00,87.84,87.99,87.8,87.91,17222.0,80.7316,80.8694,80.6948,80.7959,17222.0
2022-08-31 10:30:00,87.9,88.07,87.89,87.93,16604.0,80.7867,80.943,80.7775,80.8143,16604.0
2022-08-31 10:35:00,87.92,87.95,87.68,87.71,23462.0,80.8051,80.8327,80.5845,80.6121,23462.0
2022-08-31 10:40:00,87.71,88.2,87.67,88.14,13214.0,80.6121,81.0624,80.5753,81.0073,13214.0
2022-08-31 10:45:00,88.19,88.61,88.19,88.57,33436.0,81.0532,81.4393,81.0532,81.4025,33436.0
2022-08-31 10:50:00,88.59,88.7,88.43,88.5,8313.0,81.4209,81.522,81.2738,81.3382,8313.0
2022-08-31 10:55:00,88.44,88.45,88.28,88.29,19781.0,81.283,81.2922,81.136,81.1452,19781.0
2022-08-31 11:00:00,88.27,88.27,88.05,88.19,5488.0,81.1268,81.1268,80.9246,81.0532,5488.0
2022-08-31 11:05:00,88.19,88.19,88.05,88.11,8095.0,81.0532,81.0532,80.9246,80.9797,8095.0
2022-08-31 11:10:00,88.17,88.24,88.12,88.2,6992.0,81.0349,81.0992,80.9889,81.0624,6992.0
2022-08-31 11:15:00,88.21,88.25,88.12,88.24,4147.0,81.0716,81.1084,80.9889,81.0992,4147.0
2022-08-31 11:20:00,88.25,88.41,88.23,88.39,6482.0,81.1084,81.2554,81.09,81.2371,6482.0
2022-08-31 11:25:00,88.36,88.41,88.26,88.28,7755.0,81.2095,81.2554,81.1176,81.136,7755.0
2022-08-31 11:30:00,88.31,88.37,88.26,88.33,6701.0,81.1635,81.2187,81.1176,81.1819,6701.0
2022-08-31 11:35:00,88.34,88.54,88.33,88.47,5911.0,81.1911,81.3749,81.1819,81.3106,5911.0
2022-08-31 11:40:00,88.49,88.63,88.46,88.62,13997.0,81.329,81.4576,81.3014,81.4484,13997.0
2022-08-31 11:45:00,88.64,88.68,88.53,88.55,15418.0,81.4668,81.5036,81.3657,81.3841,15418.0
2022-08-31 11:50:00,88.55,88.64,88.52,88.62,5935.0,81.3841,81.4668,81.3565,81.4484,5935.0
2022-08-31 11:55:00,88.61,88.77,88.61,88.77,5903.0,81.4393,81.5863,81.4393,81.5863,5903.0
2022-08-31 12:00:00,88.84,88.88,88.79,88.83,15423.0,81.6506,81.6874,81.6047,81.6415,15423.0
2022-08-31 12:05:00,88.82,88.82,88.62,88.67,4367.0,81.6323,81.6323,81.4484,81.4944,4367.0
2022-08-31 12:10:00,88.66,88.68,88.6,88.65,6425.0,81.4852,81.5036,81.4301,81.476,6425.0
2022-08-31 12:15:00,88.64,88.82,88.64,88.82,9272.0,81.4668,81.6323,81.4668,81.6323,9272.0
2022-08-31 12:20:00,88.81,88.82,88.56,88.58,16220.0,81.6231,81.6323,81.3933,81.4117,16220.0
2022-08-31 12:25:00,88.57,88.68,88.57,88.65,7177.0,81.4025,81.5036,81.4025,81.476,7177.0
2022-08-31 12:30:00,88.65,88.67,88.58,88.59,8255.0,81.476,81.4944,81.4117,81.4209,8255.0
2022-08-31 12:35:00,88.59,88.61,88.49,88.51,10495.0,81.4209,81.4393,81.329,81.3473,10495.0
2022-08-31 12:40:00,88.52,88.52,88.43,88.48,6702.0,81.3565,81.3565,81.2738,81.3198,6702.0
2022-08-31 12:45:00,88.48,88.55,88.43,88.54,11165.0,81.3198,81.3841,81.2738,81.3749,11165.0
2022-08-31 12:50:00,88.54,88.6,88.5,88.57,6303.0,81.3749,81.4301,81.3382,81.4025,6303.0
2022-08-31 12:55:00,88.55,88.74,88.54,88.74,6188.0,81.3841,81.5587,81.3749,81.5587,6188.0
2022-08-31 13:00:00,88.71,88.75,88.67,88.67,7407.0,81.5312,81.5679,81.4944,81.4944,7407.0
2022-08-31 13:05:00,88.69,88.77,88.67,88.71,7905.0,81.5128,81.5863,81.4944,81.5312,7905.0
2022-08-31 13:10:00,88.71,88.75,88.71,88.74,8469.0,81.5312,81.5679,81.5312,81.5587,8469.0
2022-08-31 13:15:00,88.76,88.83,88.71,88.71,11142.0,81.5771,81.6415,81.5312,81.5312,11142.0
2022-08-31 13:20:00,88.71,88.73,88.56,88.56,11448.0,81.5312,81.5495,81.3933,81.3933,11448.0
2022-08-31 13:25:00,88.55,88.64,88.54,88.58,8457.0,81.3841,81.4668,81.3749,81.4117,8457.0
2022-08-31 13:30:00,88.58,88.7,88.56,88.65,7651.0,81.4117,81.522,81.3933,81.476,7651.0
2022-08-31 13:35:00,88.64,88.68,88.43,88.46,37983.0,81.4668,81.5036,81.2738,81.3014,37983.0
2022-08-31 13:40:00,88.45,88.55,88.42,88.54,12315.0,81.2922,81.3841,81.2646,81.3749,12315.0
2022-08-31 13:45:00,88.53,88.65,88.53,88.63,13869.0,81.3657,81.476,81.3657,81.4576,13869.0
2022-08-31 13:50:00,88.66,88.8,88.66,88.78,19173.0,81.4852,81.6139,81.4852,81.5955,19173.0
2022-08-31 13:55:00,88.77,88.84,88.74,88.77,26372.0,81.5863,81.6506,81.5587,81.5863,26372.0
2022-08-31 14:00:00,88.77,88.83,88.63,88.65,15966.0,81.5863,81.6415,81.4576,81.476,15966.0
2022-08-31 14:05:00,88.65,88.81,88.62,88.81,13517.0,81.476,81.6231,81.4484,81.6231,13517.0
2022-08-31 14:10:00,88.8,88.8,88.69,88.73,26382.0,81.6139,81.6139,81.5128,81.5495,26382.0
2022-08-31 14:15:00,88.74,88.81,88.68,88.69,17186.0,81.5587,81.6231,81.5036,81.5128,17186.0
2022-08-31 14:20:00,88.7,88.71,88.53,88.54,9061.0,81.522,81.5312,81.3657,81.3749,9061.0
2022-08-31 14:25:00,88.54,88.62,88.53,88.55,24233.0,81.3749,81.4484,81.3657,81.3841,24233.0
2022-08-31 14:30:00,88.55,88.59,88.26,88.33,15788.0,81.3841,81.4209,81.1176,81.1819,15788.0
2022-08-31 14:35:00,88.33,88.33,88.2,88.27,7712.0,81.1819,81.1819,81.0624,81.1268,7712.0
2022-08-31 14:40:00,88.24,88.27,88.12,88.2,25730.0,81.0992,81.1268,80.9889,81.0624,25730.0
2022-08-31 14:45:00,88.19,88.35,88.12,88.32,26857.0,81.0532,81.2003,80.9889,81.1727,26857.0
2022-08-31 14:50:00,88.34,88.36,88.3,88.34,28350.0,81.1911,81.2095,81.1543,81.1911,28350.0
2022-08-31 14:55:00,88.35,88.44,88.33,88.43,29245.0,81.2003,81.283,81.1819,81.2738,29245.0
2022-08-31 15:00:00,88.43,88.48,88.35,88.44,21715.0,81.2738,81.3198,81.2003,81.283,21715.0
2022-08-31 15:05:00,88.44,88.51,88.38,88.5,18274.0,81.283,81.3473,81.2279,81.3382,18274.0
2022-08-31 15:10:00,88.5,88.66,88.49,88.66,22073.0,81.3382,81.4852,81.329,81.4852,22073.0
2022-08-31 15:15:00,88.66,88.72,88.6,88.63,23494.0,81.4852,81.5404,81.4301,81.4576,23494.0
2022-08-31 15:20:00,88.61,88.65,88.52,88.53,25704.0,81.4393,81.476,81.3565,81.3657,25704.0
2022-08-31 15:25:00,88.53,88.53,88.44,88.51,24884.0,81.3657,81.3657,81.283,81.3473,24884.0
2022-08-31 15:30:00,88.49,88.51,88.3,88.31,27957.0,81.329,81.3473,81.1543,81.1635,27957.0
2022-08-31 15:35:00,88.31,88.39,88.25,88.39,31743.0,81.1635,81.2371,81.1084,81.2371,31743.0
2022-08-31 15:40:00,88.39,88.43,88.21,88.42,38492.0,81.2371,81.2738,81.0716,81.2646,38492.0
2022-08-31 15:45:00,88.42,88.5,88.35,88.36,68204.0,81.2646,81.3382,81.2003,81.2095,68204.0
2022-08-31 15:50:00,88.38,88.41,88.23,88.32,53849.0,81.2279,81.2554,81.09,81.1727,53849.0
2022-08-31 15:55:00,88.31,88.35,87.8,87.9,256449.0,81.1635,81.2003,80.6948,80.7867,256449.0
2022-09-01 09:30:00,87.12,87.72,87.0,87.4,91739.0,80.0698,80.6213,79.9595,80.3272,91739.0
2022-09-01 09:35:00,87.3,87.38,87.08,87.38,64671.0,80.2353,80.3088,80.0331,80.3088,64671.0
2022-09-01 09:40:00,87.44,87.49,87.22,87.38,29824.0,80.3639,80.4099,80.1617,80.3088,29824.0
2022-09-01 09:45:00,87.41,87.47,87.1,87.13,75411.0,80.3364,80.3915,80.0515,80.079,75411.0
2022-09-01 09:50:00,87.07,87.1,86.79,87.01,37139.0,80.0239,80.0515,79.7665,79.9687,37139.0
2022-09-01 09:55:00,87.01,87.05,86.85,87.05,46898.0,79.9687,80.0055,79.8217,80.0055,46898.0
2022-09-01 10:00:00,87.04,87.12,86.77,86.78,68620.0,79.9963,80.0698,79.7482,79.7573,68620.0
2022-09-01 10:05:00,86.77,87.08,86.72,86.84,58011.0,79.7482,80.0331,79.7022,79.8125,58011.0
2022-09-01 10:10:00,86.86,86.97,86.77,86.94,29321.0,79.8309,79.932,79.7482,79.9044,29321.0
2022-09-01 10:15:00,86.92,87.02,86.77,86.8,22867.0,79.886,79.9779,79.7482,79.7757,22867.0
2022-09-01 10:20:00,86.8,87.26,86.78,87.26,20363.0,79.7757,80.1985,79.7573,80.1985,20363.0
2022-09-01 10:25:00,87.26,87.41,87.12,87.41,15155.0,80.1985,80.3364,80.0698,80.3364,15155.0
2022-09-01 10:30:00,87.42,87.45,87.13,87.17,10373.0,80.3456,80.3731,80.079,80.1158,10373.0
2022-09-01 10:35:00,87.17,87.39,87.17,87.21,20201.0,80.1158,80.318,80.1158,80.1526,20201.0
2022-09-01 10:40:00,87.21,87.28,87.08,87.08,7281.0,80.1526,80.2169,80.0331,80.0331,7281.0
2022-09-01 10:45:00,87.06,87.14,87.02,87.06,11025.0,80.0147,80.0882,79.9779,80.0147,11025.0
2022-09-01 10:50:00,87.08,87.09,86.95,87.05,10655.0,80.0331,80.0423,79.9136,80.0055,10655.0
2022-09-01 10:55:00,87.06,87.08,86.93,87.0,10540.0,80.0147,80.0331,79.8952,79.9595,10540.0
2022-09-01 11:00:00,87.02,87.2,86.97,87.18,16663.0,79.9779,80.1434,79.932,80.125,16663.0
2022-09-01 11:05:00,87.19,87.55,87.19,87.54,12747.0,80.1342,80.465,80.1342,80.4558,12747.0
2022-09-01 11:10:00,87.54,87.66,87.54,87.61,11825.0,80.4558,80.5661,80.4558,80.5202,11825.0
2022-09-01 11:15:00,87.58,87.75,87.56,87.72,9419.0,80.4926,80.6489,80.4742,80.6213,9419.0
2022-09-01 11:20:00,87.7,87.72,87.63,87.65,7910.0,80.6029,80.6213,80.5386,80.5569,7910.0
2022-09-01 11:25:00,87.64,87.77,87.64,87.72,14388.0,80.5478,80.6672,80.5478,80.6213,14388.0
2022-09-01 11:30:00,87.74,87.85,87.68,87.8,10361.0,80.6397,80.7408,80.5845,80.6948,10361.0
2022-09-01 11:35:00,87.81,87.86,87.67,87.73,12316.0,80.704,80.75,80.5753,80.6305,12316.0
2022-09-01 11:40:00,87.68,87.69,87.55,87.55,4536.0,80.5845,80.5937,80.465,80.465,4536.0
2022-09-01 11:45:00,87.56,87.66,87.56,87.64,6846.0,80.4742,80.5661,80.4742,80.5478,6846.0
2022-09-01 11:50:00,87.63,87.66,87.6,87.66,8112.0,80.5386,80.5661,80.511,80.5661,8112.0
2022-09-01 11:55:00,87.67,87.71,87.62,87.68,5723.0,80.5753,80.6121,80.5294,80.5845,5723.0
2022-09-01 12:00:00,87.69,87.76,87.66,87.72,6047.0,80.5937,80.658,80.5661,80.6213,6047.0
2022-09-01 12:05:00,87.75,87.81,87.68,87.79,5245.0,80.6489,80.704,80.5845,80.6856,5245.0
2022-09-01 12:10:00,87.76,87.76,87.63,87.68,10700.0,80.658,80.658,80.5386,80.5845,10700.0
2022-09-01 12:15:00,87.68,87.83,87.68,87.75,8719.0,80.5845,80.7224,80.5845,80.6489,8719.0
2022-09-01 12:20:00,87.75,87.75,87.64,87.67,3176.0,80.6489,80.6489,80.5478,80.5753,3176.0
2022-09-01 12:25:00,87.68,87.73,87.63,87.63,5963.0,80.5845,80.6305,80.5386,80.5386,5963.0
2022-09-01 12:30:00,87.63,87.77,87.61,87.76,13166.0,80.5386,80.6672,80.5202,80.658,13166.0
2022-09-01 12:35:00,87.76,87.76,87.61,87.63,14634.0,80.658,80.658,80.5202,80.5386,14634.0
2022-09-01 12:40:00,87.63,87.66,87.59,87.65,15964.0,80.5386,80.5661,80.5018,80.5569,15964.0
2022-09-01 12:45:00,87.65,87.69,87.57,87.69,18292.0,80.5569,80.5937,80.4834,80.5937,18292.0
2022-09-01 12:50:00,87.65,87.66,87.62,87.63,9202.0,80.5569,80.5661,80.5294,80.5386,9202.0
2022-09-01 12:55:00,87.62,87.65,87.58,87.63,16615.0,80.5294,80.5569,80.4926,80.5386,16615.0
2022-09-01 13:00:00,87.64,87.64,87.47,87.47,17446.0,80.5478,80.5478,80.3915,80.3915,17446.0
2022-09-01 13:05:00,87.44,87.44,87.31,87.4,8086.0,80.3639,80.3639,80.2445,80.3272,8086.0
2022-09-01 13:10:00,87.41,87.51,87.37,87.42,9498.0,80.3364,80.4283,80.2996,80.3456,9498.0
2022-09-01 13:15:00,87.44,87.58,87.44,87.55,4991.0,80.3639,80.4926,80.3639,80.465,4991.0
2022-09-01 13:20:00,87.54,87.64,87.54,87.63,11148.0,80.4558,80.5478,80.4558,80.5386,11148.0
2022-09-01 13:25:00,87.65,87.73,87.6,87.73,8459.0,80.5569,80.6305,80.511,80.6305,8459.0
2022-09-01 13:30:00,87.73,87.77,87.71,87.72,6996.0,80.6305,80.6672,80.6121,80.6213,6996.0
2022-09-01 13:35:00,87.72,87.82,87.7,87.82,6895.0,80.6213,80.7132,80.6029,80.7132,6895.0
2022-09-01 13:40:00,87.84,87.84,87.68,87.68,5841.0,80.7316,80.7316,80.5845,80.5845,5841.0
2022-09-01 13:45:00,87.65,87.65,87.4,87.43,6267.0,80.5569,80.5569,80.3272,80.3547,6267.0
2022-09-01 13:50:00,87.42,87.52,87.42,87.52,6506.0,80.3456,80.4375,80.3456,80.4375,6506.0
2022-09-01 13:55:00,87.52,87.52,87.43,87.44,8405.0,80.4375,80.4375,80.3547,80.3639,8405.0
2022-09-01 14:00:00,87.44,87.51,87.33,87.43,9430.0,80.3639,80.4283,80.2628,80.3547,9430.0
2022-09-01 14:05:00,87.46,87.52,87.33,87.38,9272.0,80.3823,80.4375,80.2628,80.3088,9272.0
2022-09-01 14:10:00,87.39,87.39,87.26,87.33,7705.0,80.318,80.318,80.1985,80.2628,7705.0
2022-09-01 14:15:00,87.36,87.44,87.35,87.44,7265.0,80.2904,80.3639,80.2812,80.3639,7265.0
2022-09-01 14:20:00,87.42,87.64,87.42,87.63,8244.0,80.3456,80.5478,80.3456,80.5386,8244.0
2022-09-01 14:25:00,87.62,87.71,87.6,87.64,12781.0,80.5294,80.6121,80.511,80.5478,12781.0
2022-09-01 14:30:00,87.66,87.69,87.6,87.62,8364.0,80.5661,80.5937,80.511,80.5294,8364.0
2022-09-01 14:35:00,87.63,87.67,87.5,87.51,7561.0,80.5386,80.5753,80.4191,80.4283,7561.0
2022-09-01 14:40:00,87.52,87.58,87.48,87.49,5907.0,80.4375,80.4926,80.4007,80.4099,5907.0
2022-09-01 14:45:00,87.47,87.54,87.42,87.44,9509.0,80.3915,80.4558,80.3456,80.3639,9509.0
2022-09-01 14:50:00,87.46,87.57,87.42,87.57,5952.0,80.3823,80.4834,80.3456,80.4834,5952.0
2022-09-01 14:55:00,87.58,87.66,87.51,87.58,11915.0,80.4926,80.5661,80.4283,80.4926,11915.0
2022-09-01 15:00:00,87.58,87.61,87.53,87.54,9640.0,80.4926,80.5202,80.4467,80.4558,9640.0
2022-09-01 15:05:00,87.53,87.71,87.53,87.69,10206.0,80.4467,80.6121,80.4467,80.5937,10206.0
2022-09-01 15:10:00,87.68,87.69,87.63,87.67,11471.0,80.5845,80.5937,80.5386,80.5753,11471.0
2022-09-01 15:15:00,87.67,87.67,87.52,87.55,13123.0,80.5753,80.5753,80.4375,80.465,13123.0
2022-09-01 15:20:00,87.54,87.62,87.48,87.55,12950.0,80.4558,80.5294,80.4007,80.465,12950.0
2022-09-01 15:25:00,87.55,87.56,87.49,87.52,15869.0,80.465,80.4742,80.4099,80.4375,15869.0
2022-09-01 15:30:00,87.52,87.53,87.42,87.43,20232.0,80.4375,80.4467,80.3456,80.3547,20232.0
2022-09-01 15:35:00,87.44,87.59,87.42,87.48,28559.0,80.3639,80.5018,80.3456,80.4007,28559.0
2022-09-01 15:40:00,87.48,87.56,87.38,87.42,34224.0,80.4007,80.4742,80.3088,80.3456,34224.0
2022-09-01 15:45:00,87.41,87.44,87.23,87.23,28991.0,80.3364,80.3639,80.1709,80.1709,28991.0
2022-09-01 15:50:00,87.22,87.45,87.22,87.37,40227.0,80.1617,80.3731,80.1617,80.2996,40227.0
2022-09-01 15:55:00,87.39,87.61,87.34,87.57,111383.0,80.318,80.5202,80.272,80.4834,111383.0
2022-09-02 09:30:00,88.76,89.26,88.66,88.66,78524.0,81.5771,82.0367,81.4852,81.4852,78524.0
2022-09-02 09:35:00,88.66,89.26,88.65,89.19,40574.0,81.4852,82.0367,81.476,81.9723,40574.0
2022-09-02 09:40:00,89.17,89.48,88.98,89.47,14361.0,81.9539,82.2389,81.7793,82.2297,14361.0
2022-09-02 09:45:00,89.45,89.57,88.99,89.05,45259.0,82.2113,82.3216,81.7885,81.8437,45259.0
2022-09-02 09:50:00,89.09,89.2,89.02,89.07,16576.0,81.8804,81.9815,81.8161,81.862,16576.0
2022-09-02 09:55:00,89.1,89.26,89.1,89.2,12090.0,81.8896,82.0367,81.8896,81.9815,12090.0
2022-09-02 10:00:00,89.2,89.26,89.09,89.19,21544.0,81.9815,82.0367,81.8804,81.9723,21544.0
2022-09-02 10:05:00,89.22,89.32,89.16,89.16,20641.0,81.9999,82.0918,81.9447,81.9447,20641.0
2022-09-02 10:10:00,89.16,89.6,89.16,89.5,17337.0,81.9447,82.3491,81.9447,82.2572,17337.0
2022-09-02 10:15:00,89.49,89.55,89.42,89.5,17233.0,82.248,82.3032,82.1837,82.2572,17233.0
2022-09-02 10:20:00,89.52,89.65,89.45,89.58,21388.0,82.2756,82.3951,82.2113,82.3308,21388.0
2022-09-02 10:25:00,89.57,89.78,89.55,89.63,10579.0,82.3216,82.5146,82.3032,82.3767,10579.0
2022-09-02 10:30:00,89.64,89.72,89.5,89.55,14564.0,82.3859,82.4594,82.2572,82.3032,14564.0
2022-09-02 10:35:00,89.58,89.62,89.54,89.58,13181.0,82.3308,82.3675,82.294,82.3308,13181.0
2022-09-02 10:40:00,89.62,89.62,89.53,89.54,15021.0,82.3675,82.3675,82.2848,82.294,15021.0
2022-09-02 10:45:00,89.57,89.63,89.5,89.55,14217.0,82.3216,82.3767,82.2572,82.3032,14217.0
2022-09-02 10:50:00,89.54,89.58,89.31,89.39,19416.0,82.294,82.3308,82.0826,82.1561,19416.0
2022-09-02 10:55:00,89.4,89.52,89.4,89.43,14414.0,82.1653,82.2756,82.1653,82.1929,14414.0
2022-09-02 11:00:00,89.42,89.65,89.4,89.62,16342.0,82.1837,82.3951,82.1653,82.3675,16342.0
2022-09-02 11:05:00,89.62,89.63,89.49,89.53,14448.0,82.3675,82.3767,82.248,82.2848,14448.0
2022-09-02 11:10:00,89.53,89.58,89.49,89.57,14347.0,82.2848,82.3308,82.248,82.3216,14347.0
2022-09-02 11:15:00,89.57,89.6,89.5,89.57,14933.0,82.3216,82.3491,82.2572,82.3216,14933.0
2022-09-02 11:20:00,89.58,89.62,89.48,89.53,11528.0,82.3308,82.3675,82.2389,82.2848,11528.0
2022-09-02 11:25:00,89.53,89.57,89.47,89.56,11710.0,82.2848,82.3216,82.2297,82.3124,11710.0
2022-09-02 11:30:00,89.58,89.78,89.54,89.57,10413.0,82.3308,82.5146,82.294,82.3216,10413.0
2022-09-02 11:35:00,89.59,89.68,89.57,89.6,5197.0,82.34,82.4227,82.3216,82.3491,5197.0
2022-09-02 11:40:00,89.6,89.68,89.55,89.61,11207.0,82.3491,82.4227,82.3032,82.3583,11207.0
2022-09-02 11:45:00,89.6,89.71,89.6,89.68,8060.0,82.3491,82.4502,82.3491,82.4227,8060.0
2022-09-02 11:50:00,89.68,89.69,89.61,89.65,11730.0,82.4227,82.4319,82.3583,82.3951,11730.0
2022-09-02 11:55:00,89.65,89.79,89.64,89.72,15451.0,82.3951,82.5238,82.3859,82.4594,15451.0
2022-09-02 12:00:00,89.71,89.73,89.62,89.64,9007.0,82.4502,82.4686,82.3675,82.3859,9007.0
2022-09-02 12:05:00,89.65,89.73,89.65,89.7,11322.0,82.3951,82.4686,82.3951,82.441,11322.0
2022-09-02 12:10:00,89.71,89.79,89.68,89.68,16766.0,82.4502,82.5238,82.4227,82.4227,16766.0
2022-09-02 12:15:00,89.67,89.68,89.57,89.59,10877.0,82.4135,82.4227,82.3216,82.34,10877.0
2022-09-02 12:20:00,89.58,89.62,89.36,89.43,17325.0,82.3308,82.3675,82.1286,82.1929,17325.0
2022-09-02 12:25:00,89.44,89.53,89.41,89.46,9775.0,82.2021,82.2848,82.1745,82.2205,9775.0
2022-09-02 12:30:00,89.47,89.48,89.17,89.21,14200.0,82.2297,82.2389,81.9539,81.9907,14200.0
2022-09-02 12:35:00,89.21,89.26,89.08,89.14,17245.0,81.9907,82.0367,81.8712,81.9264,17245.0
2022-09-02 12:40:00,89.13,89.14,89.03,89.04,15622.0,81.9172,81.9264,81.8253,81.8345,15622.0
2022-09-02 12:45:00,89.02,89.02,88.89,88.91,11103.0,81.8161,81.8161,81.6966,81.715,11103.0
2022-09-02 12:50:00,88.9,88.92,88.67,88.77,15751.0,81.7058,81.7242,81.4944,81.5863,15751.0
2022-09-02 12:55:00,88.79,88.85,88.68,88.73,12057.0,81.6047,81.6598,81.5036,81.5495,12057.0
2022-09-02 13:00:00,88.71,88.71,88.33,88.43,19885.0,81.5312,81.5312,81.1819,81.2738,19885.0
2022-09-02 13:05:00,88.45,88.46,88.37,88.44,12593.0,81.2922,81.3014,81.2187,81.283,12593.0
2022-09-02 13:10:00,88.39,88.46,88.35,88.46,16667.0,81.2371,81.3014,81.2003,81.3014,16667.0
2022-09-02 13:15:00,88.47,88.64,88.4,88.58,10209.0,81.3106,81.4668,81.2463,81.4117,10209.0
2022-09-02 13:20:00,88.56,88.56,88.08,88.17,40317.0,81.3933,81.3933,80.9521,81.0349,40317.0
2022-09-02 13:25:00,88.15,88.15,87.98,88.03,15659.0,81.0165,81.0165,80.8602,80.9062,15659.0
2022-09-02 13:30:00,88.03,88.08,87.93,88.05,14011.0,80.9062,80.9521,80.8143,80.9246,14011.0
2022-09-02 13:35:00,88.05,88.16,88.01,88.09,11345.0,80.9246,81.0257,80.8878,80.9613,11345.0
2022-09-02 13:40:00,88.1,88.12,88.02,88.11,11767.0,80.9705,80.9889,80.897,80.9797,11767.0
2022-09-02 13:45:00,88.1,88.23,87.94,87.98,16367.0,80.9705,81.09,80.8235,80.8602,16367.0
2022-09-02 13:50:00,87.93,88.02,87.82,88.01,13230.0,80.8143,80.897,80.7132,80.8878,13230.0
2022-09-02 13:55:00,88.0,88.02,87.93,88.01,13845.0,80.8786,80.897,80.8143,80.8878,13845.0
2022-09-02 14:00:00,87.98,88.06,87.91,87.94,9652.0,80.8602,80.9338,80.7959,80.8235,9652.0
2022-09-02 14:05:00,87.98,87.99,87.85,87.95,7583.0,80.8602,80.8694,80.7408,80.8327,7583.0
2022-09-02 14:10:00,87.96,87.96,87.85,87.91,10862.0,80.8419,80.8419,80.7408,80.7959,10862.0
2022-09-02 14:15:00,87.9,87.94,87.85,87.91,9305.0,80.7867,80.8235,80.7408,80.7959,9305.0
2022-09-02 14:20:00,87.89,88.03,87.89,88.02,9050.0,80.7775,80.9062,80.7775,80.897,9050.0
2022-09-02 14:25:00,88.03,88.19,88.0,88.19,12275.0,80.9062,81.0532,80.8786,81.0532,12275.0
2022-09-02 14:30:00,88.19,88.19,88.11,88.16,9975.0,81.0532,81.0532,80.9797,81.0257,9975.0
2022-09-02 14:35:00,88.15,88.33,88.15,88.33,11872.0,81.0165,81.1819,81.0165,81.1819,11872.0
2022-09-02 14:40:00,88.31,88.36,88.21,88.36,9595.0,81.1635,81.2095,81.0716,81.2095,9595.0
2022-09-02 14:45:00,88.35,88.38,88.25,88.28,9612.0,81.2003,81.2279,81.1084,81.136,9612.0
2022-09-02 14:50:00,88.26,88.27,88.17,88.2,12680.0,81.1176,81.1268,81.0349,81.0624,12680.0
2022-09-02 14:55:00,88.2,88.22,88.11,88.11,11105.0,81.0624,81.0808,80.9797,80.9797,11105.0
2022-09-02 15:00:00,88.11,88.29,88.1,88.27,12076.0,80.9797,81.1452,80.9705,81.1268,12076.0
2022-09-02 15:05:00,88.28,88.34,88.22,88.26,12542.0,81.136,81.1911,81.0808,81.1176,12542.0
2022-09-02 15:10:00,88.29,88.34,88.25,88.26,13010.0,81.1452,81.1911,81.1084,81.1176,13010.0
2022-09-02 15:15:00,88.28,88.34,88.25,88.28,12365.0,81.136,81.1911,81.1084,81.136,12365.0
2022-09-02 15:20:00,88.27,88.37,87.97,88.03,15204.0,81.1268,81.2187,80.851,80.9062,15204.0
2022-09-02 15:25:00,88.03,88.16,87.97,88.08,19925.0,80.9062,81.0257,80.851,80.9521,19925.0
2022-09-02 15:30:00,88.09,88.09,87.89,87.89,25827.0,80.9613,80.9613,80.7775,80.7775,25827.0
2022-09-02 15:35:00,87.88,87.88,87.61,87.64,28864.0,80.7683,80.7683,80.5202,80.5478,28864.0
2022-09-02 15:40:00,87.63,87.63,87.4,87.4,32131.0,80.5386,80.5386,80.3272,80.3272,32131.0
2022-09-02 15:45:00,87.4,87.51,87.3,87.46,51176.0,80.3272,80.4283,80.2353,80.3823,51176.0
2022-09-02 15:50:00,87.45,87.64,87.45,87.64,60594.0,80.3731,80.5478,80.3731,80.5478,60594.0
2022-09-02 15:55:00,87.65,87.73,87.52,87.6,175209.0,80.5569,80.6305,80.4375,80.511,175209.0
2022-09-06 09:30:00,87.97,88.36,87.7,88.01,92903.0,80.851,81.2095,80.6029,80.8878,92903.0
2022-09-06 09:35:00,88.01,88.01,87.72,87.76,32119.0,80.8878,80.8878,80.6213,80.658,32119.0
2022-09-06 09:40:00,87.73,87.79,87.63,87.66,29515.0,80.6305,80.6856,80.5386,80.5661,29515.0
2022-09-06 09:45:00,87.68,87.72,87.18,87.19,37171.0,80.5845,80.6213,80.125,80.1342,37171.0
2022-09-06 09:50:00,87.1,87.18,86.45,86.65,31825.0,80.0515,80.125,79.4541,79.6379,31825.0
2022-09-06 09:55:00,86.65,86.98,86.62,86.98,42804.0,79.6379,79.9412,79.6103,79.9412,42804.0
2022-09-06 10:00:00,86.95,87.0,86.37,86.5,28451.0,79.9136,79.9595,79.3805,79.5,28451.0
2022-09-06 10:05:00,86.48,86.5,85.97,86.09,36909.0,79.4816,79.5,79.0129,79.1232,36909.0
2022-09-06 10:10:00,86.09,86.09,85.7,85.97,23739.0,79.1232,79.1232,78.7647,79.0129,23739.0
2022-09-06 10:15:00,86.0,86.21,85.9,86.16,24111.0,79.0405,79.2335,78.9486,79.1875,24111.0
2022-09-06 10:20:00,86.17,86.17,86.01,86.06,17602.0,79.1967,79.1967,79.0497,79.0956,17602.0
2022-09-06 10:25:00,86.06,86.41,86.06,86.31,29336.0,79.0956,79.4173,79.0956,79.3254,29336.0
2022-09-06 10:30:00,86.32,86.39,86.17,86.25,17580.0,79.3346,79.3989,79.1967,79.2702,17580.0
2022-09-06 10:35:00,86.27,86.44,86.02,86.42,17010.0,79.2886,79.4449,79.0589,79.4265,17010.0
2022-09-06 10:40:00,86.41,86.7,86.41,86.57,45918.0,79.4173,79.6838,79.4173,79.5643,45918.0
2022-09-06 10:45:00,86.58,86.79,86.56,86.7,20488.0,79.5735,79.7665,79.5552,79.6838,20488.0
2022-09-06 10:50:00,86.72,87.04,86.68,86.86,15726.0,79.7022,79.9963,79.6654,79.8309,15726.0
2022-09-06 10:55:00,86.95,86.95,86.8,86.83,13838.0,79.9136,79.9136,79.7757,79.8033,13838.0
2022-09-06 11:00:00,86.81,86.96,86.66,86.91,12107.0,79.7849,79.9228,79.6471,79.8768,12107.0
2022-09-06 11:05:00,86.92,87.19,86.9,87.09,17293.0,79.886,80.1342,79.8676,80.0423,17293.0
2022-09-06 11:10:00,87.1,87.13,86.9,86.9,14163.0,80.0515,80.079,79.8676,79.8676,14163.0
2022-09-06 11:15:00,86.92,86.93,86.69,86.69,11536.0,79.886,79.8952,79.6746,79.6746,11536.0
2022-09-06 11:20:00,86.67,86.67,86.49,86.53,16320.0,79.6563,79.6563,79.4908,79.5276,16320.0
2022-09-06 11:25:00,86.54,86.57,86.38,86.46,32545.0,79.5368,79.5643,79.3897,79.4632,32545.0
2022-09-06 11:30:00,86.45,86.67,86.42,86.66,12910.0,79.4541,79.6563,79.4265,79.6471,12910.0
2022-09-06 11:35:00,86.65,86.67,86.51,86.55,12465.0,79.6379,79.6563,79.5092,79.546,12465.0
2022-09-06 11:40:00,86.54,86.86,86.54,86.75,12856.0,79.5368,79.8309,79.5368,79.7298,12856.0
2022-09-06 11:45:00,86.78,86.82,86.68,86.74,12139.0,79.7573,79.7941,79.6654,79.7206,12139.0
2022-09-06 11:50:00,86.76,86.85,86.75,86.8,12151.0,79.739,79.8217,79.7298,79.7757,12151.0
2022-09-06 11:55:00,86.8,86.89,86.73,86.73,10928.0,79.7757,79.8584,79.7114,79.7114,10928.0
2022-09-06 12:00:00,86.72,86.75,86.64,86.64,7340.0,79.7022,79.7298,79.6287,79.6287,7340.0
2022-09-06 12:05:00,86.64,86.7,86.34,86.36,7921.0,79.6287,79.6838,79.353,79.3713,7921.0
2022-09-06 12:10:00,86.35,86.37,86.21,86.35,7982.0,79.3621,79.3805,79.2335,79.3621,7982.0
2022-09-06 12:15:00,86.31,86.31,86.08,86.13,9992.0,79.3254,79.3254,79.114,79.16,9992.0
2022-09-06 12:20:00,86.12,86.19,86.08,86.09,14828.0,79.1508,79.2151,79.114,79.1232,14828.0
2022-09-06 12:25:00,86.08,86.24,86.0,86.18,8146.0,79.114,79.261,79.0405,79.2059,8146.0
2022-09-06 12:30:00,86.21,86.25,86.1,86.16,24765.0,79.2335,79.2702,79.1324,79.1875,24765.0
2022-09-06 12:35:00,86.14,86.34,86.14,86.3,10650.0,79.1691,79.353,79.1691,79.3162,10650.0
2022-09-06 12:40:00,86.32,86.46,86.29,86.45,12961.0,79.3346,79.4632,79.307,79.4541,12961.0
2022-09-06 12:45:00,86.47,86.54,86.43,86.53,10259.0,79.4724,79.5368,79.4357,79.5276,10259.0
2022-09-06 12:50:00,86.54,86.55,86.46,86.55,6481.0,79.5368,79.546,79.4632,79.546,6481.0
2022-09-06 12:55:00,86.6,86.67,86.58,86.59,11622.0,79.5919,79.6563,79.5735,79.5827,11622.0
2022-09-06 13:00:00,86.62,86.62,86.41,86.5,10721.0,79.6103,79.6103,79.4173,79.5,10721.0
2022-09-06 13:05:00,86.5,86.5,86.26,86.26,7223.0,79.5,79.5,79.2794,79.2794,7223.0
2022-09-06 13:10:00,86.28,86.28,86.07,86.12,10344.0,79.2978,79.2978,79.1048,79.1508,10344.0
2022-09-06 13:15:00,86.1,86.22,86.09,86.21,10666.0,79.1324,79.2427,79.1232,79.2335,10666.0
2022-09-06 13:20:00,86.22,86.29,86.2,86.26,9262.0,79.2427,79.307,79.2243,79.2794,9262.0
2022-09-06 13:25:00,86.28,86.36,86.26,86.27,14234.0,79.2978,79.3713,79.2794,79.2886,14234.0
2022-09-06 13:30:00,86.28,86.49,86.28,86.49,8754.0,79.2978,79.4908,79.2978,79.4908,8754.0
2022-09-06 13:35:00,86.47,86.48,86.33,86.47,15809.0,79.4724,79.4816,79.3438,79.4724,15809.0
2022-09-06 13:40:00,86.46,86.49,86.25,86.28,11699.0,79.4632,79.4908,79.2702,79.2978,11699.0
2022-09-06 13:45:00,86.3,86.38,86.24,86.25,9601.0,79.3162,79.3897,79.261,79.2702,9601.0
2022-09-06 13:50:00,86.25,86.31,86.17,86.26,13964.0,79.2702,79.3254,79.1967,79.2794,13964.0
2022-09-06 13:55:00,86.26,86.33,86.24,86.32,10427.0,79.2794,79.3438,79.261,79.3346,10427.0
2022-09-06 14:00:00,86.32,86.45,86.3,86.39,12549.0,79.3346,79.4541,79.3162,79.3989,12549.0
2022-09-06 14:05:00,86.39,86.52,86.32,86.52,8083.0,79.3989,79.5184,79.3346,79.5184,8083.0
2022-09-06 14:10:00,86.52,86.73,86.49,86.64,15947.0,79.5184,79.7114,79.4908,79.6287,15947.0
2022-09-06 14:15:00,86.65,86.78,86.63,86.67,27134.0,79.6379,79.7573,79.6195,79.6563,27134.0
2022-09-06 14:20:00,86.63,86.66,86.46,86.5,13517.0,79.6195,79.6471,79.4632,79.5,13517.0
2022-09-06 14:25:00,86.5,86.52,86.4,86.44,11441.0,79.5,79.5184,79.4081,79.4449,11441.0
2022-09-06 14:30:00,86.43,86.45,86.23,86.34,16810.0,79.4357,79.4541,79.2519,79.353,16810.0
2022-09-06 14:35:00,86.36,86.41,86.3,86.35,9141.0,79.3713,79.4173,79.3162,79.3621,9141.0
2022-09-06 14:40:00,86.34,86.35,86.16,86.17,8312.0,79.353,79.3621,79.1875,79.1967,8312.0
2022-09-06 14:45:00,86.16,86.18,86.07,86.14,18612.0,79.1875,79.2059,79.1048,79.1691,18612.0
2022-09-06 14:50:00,86.14,86.14,86.02,86.11,18576.0,79.1691,79.1691,79.0589,79.1416,18576.0
2022-09-06 14:55:00,86.12,86.29,86.08,86.13,22008.0,79.1508,79.307,79.114,79.16,22008.0
2022-09-06 15:00:00,86.16,86.21,86.13,86.17,17398.0,79.1875,79.2335,79.16,79.1967,17398.0
2022-09-06 15:05:00,86.17,86.36,86.17,86.33,10780.0,79.1967,79.3713,79.1967,79.3438,10780.0
2022-09-06 15:10:00,86.33,86.45,86.23,86.23,17626.0,79.3438,79.4541,79.2519,79.2519,17626.0
2022-09-06 15:15:00,86.23,86.35,86.22,86.29,22189.0,79.2519,79.3621,79.2427,79.307,22189.0
2022-09-06 15:20:00,86.27,86.27,86.09,86.22,20964.0,79.2886,79.2886,79.1232,79.2427,20964.0
2022-09-06 15:25:00,86.22,86.22,86.04,86.04,23567.0,79.2427,79.2427,79.0772,79.0772,23567.0
2022-09-06 15:30:00,86.03,86.04,85.68,85.79,52461.0,79.068,79.0772,78.7464,78.8475,52461.0
2022-09-06 15:35:00,85.78,85.87,85.7,85.79,32382.0,78.8383,78.921,78.7647,78.8475,32382.0
2022-09-06 15:40:00,85.8,85.97,85.79,85.92,33795.0,78.8567,79.0129,78.8475,78.9669,33795.0
2022-09-06 15:45:00,85.92,85.92,85.69,85.83,43622.0,78.9669,78.9669,78.7556,78.8842,43622.0
2022-09-06 15:50:00,85.8,85.86,85.66,85.74,49776.0,78.8567,78.9118,78.728,78.8015,49776.0
2022-09-06 15:55:00,85.73,85.74,85.53,85.7,231821.0,78.7923,78.8015,78.6085,78.7647,231821.0
2022-09-07 09:30:00,85.0,85.23,84.6,85.14,130443.0,78.1214,78.3328,77.7538,78.2501,130443.0
2022-09-07 09:35:00,85.16,85.73,85.01,85.31,63745.0,78.2684,78.7923,78.1306,78.4063,63745.0
2022-09-07 09:40:00,85.33,85.42,85.06,85.25,23432.0,78.4247,78.5074,78.1765,78.3512,23432.0
2022-09-07 09:45:00,85.28,85.43,85.12,85.39,34136.0,78.3787,78.5166,78.2317,78.4798,34136.0
2022-09-07 09:50:00,85.41,85.41,85.21,85.33,29467.0,78.4982,78.4982,78.3144,78.4247,29467.0
2022-09-07 09:55:00,85.34,85.65,85.28,85.59,26123.0,78.4339,78.7188,78.3787,78.6637,26123.0
2022-09-07 10:00:00,85.57,85.93,85.42,85.8,17847.0,78.6453,78.9761,78.5074,78.8567,17847.0
2022-09-07 10:05:00,85.82,85.84,85.63,85.77,10632.0,78.875,78.8934,78.7004,78.8291,10632.0
2022-09-07 10:10:00,85.78,85.81,85.65,85.67,19630.0,78.8383,78.8658,78.7188,78.7372,19630.0
2022-09-07 10:15:00,85.6,85.73,85.56,85.68,25570.0,78.6728,78.7923,78.6361,78.7464,25570.0
2022-09-07 10:20:00,85.7,85.8,85.66,85.72,41339.0,78.7647,78.8567,78.728,78.7831,41339.0
2022-09-07 10:25:00,85.71,86.07,85.69,85.97,23324.0,78.7739,79.1048,78.7556,79.0129,23324.0
2022-09-07 10:30:00,85.97,86.34,85.95,86.33,25054.0,79.0129,79.353,78.9945,79.3438,25054.0
2022-09-07 10:35:00,86.33,86.5,86.33,86.46,23874.0,79.3438,79.5,79.3438,79.4632,23874.0
2022-09-07 10:40:00,86.47,86.64,86.44,86.51,16976.0,79.4724,79.6287,79.4449,79.5092,16976.0
2022-09-07 10:45:00,86.51,86.6,86.4,86.46,9712.0,79.5092,79.5919,79.4081,79.4632,9712.0
2022-09-07 10:50:00,86.45,86.77,86.43,86.75,15961.0,79.4541,79.7482,79.4357,79.7298,15961.0
2022-09-07 10:55:00,86.75,86.85,86.68,86.68,22342.0,79.7298,79.8217,79.6654,79.6654,22342.0
2022-09-07 11:00:00,86.7,86.82,86.65,86.76,12114.0,79.6838,79.7941,79.6379,79.739,12114.0
2022-09-07 11:05:00,86.76,86.89,86.75,86.82,15647.0,79.739,79.8584,79.7298,79.7941,15647.0
2022-09-07 11:10:00,86.82,86.84,86.74,86.74,17814.0,79.7941,79.8125,79.7206,79.7206,17814.0
2022-09-07 11:15:00,86.73,86.8,86.71,86.77,3544.0,79.7114,79.7757,79.693,79.7482,3544.0
2022-09-07 11:20:00,86.78,86.98,86.78,86.91,48741.0,79.7573,79.9412,79.7573,79.8768,48741.0
2022-09-07 11:25:00,86.91,87.05,86.75,86.75,47986.0,79.8768,80.0055,79.7298,79.7298,47986.0
2022-09-07 11:30:00,86.78,86.81,86.63,86.64,10011.0,79.7573,79.7849,79.6195,79.6287,10011.0
2022-09-07 11:35:00,86.68,86.77,86.66,86.7,7200.0,79.6654,79.7482,79.6471,79.6838,7200.0
2022-09-07 11:40:00,86.68,86.77,86.68,86.75,6116.0,79.6654,79.7482,79.6654,79.7298,6116.0
2022-09-07 11:45:00,86.75,86.79,86.73,86.75,8582.0,79.7298,79.7665,79.7114,79.7298,8582.0
2022-09-07 11:50:00,86.74,86.79,86.6,86.63,13624.0,79.7206,79.7665,79.5919,79.6195,13624.0
2022-09-07 11:55:00,86.63,86.64,86.35,86.35,12316.0,79.6195,79.6287,79.3621,79.3621,12316.0
2022-09-07 12:00:00,86.36,86.36,86.24,86.28,15821.0,79.3713,79.3713,79.261,79.2978,15821.0
2022-09-07 12:05:00,86.27,86.3,86.13,86.29,22467.0,79.2886,79.3162,79.16,79.307,22467.0
2022-09-07 12:10:00,86.3,86.35,86.18,86.34,15712.0,79.3162,79.3621,79.2059,79.353,15712.0
2022-09-07 12:15:00,86.34,86.37,86.23,86.25,12035.0,79.353,79.3805,79.2519,79.2702,12035.0
2022-09-07 12:20:00,86.26,86.26,85.95,85.97,14742.0,79.2794,79.2794,78.9945,79.0129,14742.0
2022-09-07 12:25:00,85.97,86.11,85.95,86.05,11426.0,79.0129,79.1416,78.9945,79.0864,11426.0
2022-09-07 12:30:00,86.04,86.04,85.93,86.03,12214.0,79.0772,79.0772,78.9761,79.068,12214.0
2022-09-07 12:35:00,86.02,86.03,85.92,86.02,11386.0,79.0589,79.068,78.9669,79.0589,11386.0
2022-09-07 12:40:00,86.03,86.26,86.0,86.22,12952.0,79.068,79.2794,79.0405,79.2427,12952.0
2022-09-07 12:45:00,86.23,86.24,86.14,86.16,17632.0,79.2519,79.261,79.1691,79.1875,17632.0
2022-09-07 12:50:00,86.15,86.2,86.1,86.19,8160.0,79.1783,79.2243,79.1324,79.2151,8160.0
2022-09-07 12:55:00,86.18,86.18,86.06,86.06,7632.0,79.2059,79.2059,79.0956,79.0956,7632.0
2022-09-07 13:00:00,86.05,86.23,86.01,86.22,28190.0,79.0864,79.2519,79.0497,79.2427,28190.0
2022-09-07 13:05:00,86.23,86.31,86.19,86.29,9715.0,79.2519,79.3254,79.2151,79.307,9715.0
2022-09-07 13:10:00,86.33,86.39,86.32,86.38,6996.0,79.3438,79.3989,79.3346,79.3897,6996.0
2022-09-07 13:15:00,86.39,86.41,86.29,86.32,13871.0,79.3989,79.4173,79.307,79.3346,13871.0
2022-09-07 13:20:00,86.34,86.4,86.31,86.35,6918.0,79.353,79.4081,79.3254,79.3621,6918.0
2022-09-07 13:25:00,86.34,86.35,86.27,86.3,8691.0,79.353,79.3621,79.2886,79.3162,8691.0
2022-09-07 13:30:00,86.33,86.47,86.3,86.47,7091.0,79.3438,79.4724,79.3162,79.4724,7091.0
2022-09-07 13:35:00,86.46,86.51,86.36,86.51,18129.0,79.4632,79.5092,79.3713,79.5092,18129.0
2022-09-07 13:40:00,86.47,86.51,86.42,86.49,30402.0,79.4724,79.5092,79.4265,79.4908,30402.0
2022-09-07 13:45:00,86.5,86.66,86.48,86.66,15780.0,79.5,79.6471,79.4816,79.6471,15780.0
2022-09-07 13:50:00,86.72,86.8,86.69,86.78,13523.0,79.7022,79.7757,79.6746,79.7573,13523.0
2022-09-07 13:55:00,86.77,86.85,86.76,86.83,12517.0,79.7482,79.8217,79.739,79.8033,12517.0
2022-09-07 14:00:00,86.81,86.96,86.81,86.9,21974.0,79.7849,79.9228,79.7849,79.8676,21974.0
2022-09-07 14:05:00,86.94,87.02,86.74,86.76,8740.0,79.9044,79.9779,79.7206,79.739,8740.0
2022-09-07 14:10:00,86.75,86.85,86.72,86.84,7222.0,79.7298,79.8217,79.7022,79.8125,7222.0
2022-09-07 14:15:00,86.85,86.89,86.83,86.83,13529.0,79.8217,79.8584,79.8033,79.8033,13529.0
2022-09-07 14:20:00,86.88,86.9,86.8,86.86,10923.0,79.8493,79.8676,79.7757,79.8309,10923.0
2022-09-07 14:25:00,86.88,87.0,86.88,86.99,5889.0,79.8493,79.9595,79.8493,79.9504,5889.0
2022-09-07 14:30:00,87.02,87.05,86.98,87.05,5535.0,79.9779,80.0055,79.9412,80.0055,5535.0
2022-09-07 14:35:00,87.04,87.09,87.01,87.03,6055.0,79.9963,80.0423,79.9687,79.9871,6055.0
2022-09-07 14:40:00,87.04,87.15,87.02,87.09,16619.0,79.9963,80.0974,79.9779,80.0423,16619.0
2022-09-07 14:45:00,87.09,87.16,87.05,87.13,15205.0,80.0423,80.1066,80.0055,80.079,15205.0
2022-09-07 14:50:00,87.13,87.24,87.13,87.19,11326.0,80.079,80.1801,80.079,80.1342,11326.0
2022-09-07 14:55:00,87.18,87.2,87.13,87.14,6520.0,80.125,80.1434,80.079,80.0882,6520.0
2022-09-07 15:00:00,87.16,87.19,87.13,87.13,17128.0,80.1066,80.1342,80.079,80.079,17128.0
2022-09-07 15:05:00,87.13,87.23,87.12,87.21,14914.0,80.079,80.1709,80.0698,80.1526,14914.0
2022-09-07 15:10:00,87.21,87.36,87.19,87.3,21918.0,80.1526,80.2904,80.1342,80.2353,21918.0
2022-09-07 15:15:00,87.31,87.39,87.24,87.24,32461.0,80.2445,80.318,80.1801,80.1801,32461.0
2022-09-07 15:20:00,87.22,87.33,87.21,87.33,17956.0,80.1617,80.2628,80.1526,80.2628,17956.0
2022-09-07 15:25:00,87.34,87.38,87.31,87.37,30095.0,80.272,80.3088,80.2445,80.2996,30095.0
2022-09-07 15:30:00,87.37,87.42,87.32,87.4,21999.0,80.2996,80.3456,80.2537,80.3272,21999.0
2022-09-07 15:35:00,87.4,87.44,87.02,87.05,23022.0,80.3272,80.3639,79.9779,80.0055,23022.0
2022-09-07 15:40:00,87.06,87.07,86.95,87.01,38210.0,80.0147,80.0239,79.9136,79.9687,38210.0
2022-09-07 15:45:00,87.01,87.18,86.99,87.17,29631.0,79.9687,80.125,79.9504,80.1158,29631.0
2022-09-07 15:50:00,87.18,87.37,87.14,87.36,65532.0,80.125,80.2996,80.0882,80.2904,65532.0
2022-09-07 15:55:00,87.35,87.36,87.13,87.24,144467.0,80.2812,80.2904,80.079,80.1801,144467.0
2022-09-08 09:30:00,86.79,87.73,86.79,87.32,77510.0,79.7665,80.6305,79.7665,80.2537,77510.0
2022-09-08 09:35:00,87.25,87.44,87.03,87.31,21438.0,80.1893,80.3639,79.9871,80.2445,21438.0
2022-09-08 09:40:00,87.28,87.72,87.03,87.72,22967.0,80.2169,80.6213,79.9871,80.6213,22967.0
2022-09-08 09:45:00,87.72,87.89,87.56,87.85,27261.0,80.6213,80.7775,80.4742,80.7408,27261.0
2022-09-08 09:50:00,87.83,87.93,87.67,87.93,25097.0,80.7224,80.8143,80.5753,80.8143,25097.0
2022-09-08 09:55:00,87.98,88.08,87.82,88.01,25595.0,80.8602,80.9521,80.7132,80.8878,25595.0
2022-09-08 10:00:00,88.0,88.04,87.68,87.89,50330.0,80.8786,80.9154,80.5845,80.7775,50330.0
2022-09-08 10:05:00,87.88,88.01,87.85,87.97,27154.0,80.7683,80.8878,80.7408,80.851,27154.0
2022-09-08 10:10:00,87.98,88.25,87.98,88.13,43283.0,80.8602,81.1084,80.8602,80.9981,43283.0
2022-09-08 10:15:00,88.12,88.28,87.88,88.28,24098.0,80.9889,81.136,80.7683,81.136,24098.0
2022-09-08 10:20:00,88.27,88.33,88.05,88.07,29795.0,81.1268,81.1819,80.9246,80.943,29795.0
2022-09-08 10:25:00,88.08,88.21,87.97,88.06,24716.0,80.9521,81.0716,80.851,80.9338,24716.0
2022-09-08 10:30:00,88.07,88.36,88.04,88.35,22036.0,80.943,81.2095,80.9154,81.2003,22036.0
2022-09-08 10:35:00,88.33,88.45,88.28,88.34,24473.0,81.1819,81.2922,81.136,81.1911,24473.0
2022-09-08 10:40:00,88.35,88.58,88.3,88.52,18044.0,81.2003,81.4117,81.1543,81.3565,18044.0
2022-09-08 10:45:00,88.53,88.56,88.31,88.37,46365.0,81.3657,81.3933,81.1635,81.2187,46365.0
2022-09-08 10:50:00,88.36,88.55,88.24,88.51,20821.0,81.2095,81.3841,81.0992,81.3473,20821.0
2022-09-08 10:55:00,88.52,88.63,88.52,88.57,23150.0,81.3565,81.4576,81.3565,81.4025,23150.0
2022-09-08 11:00:00,88.56,88.92,88.51,88.91,41134.0,81.3933,81.7242,81.3473,81.715,41134.0
2022-09-08 11:05:00,88.92,89.08,88.91,89.07,26891.0,81.7242,81.8712,81.715,81.862,26891.0
2022-09-08 11:10:00,89.07,89.23,88.94,89.21,25229.0,81.862,82.0091,81.7426,81.9907,25229.0
2022-09-08 11:15:00,89.21,89.28,89.15,89.27,26059.0,81.9907,82.055,81.9356,82.0458,26059.0
2022-09-08 11:20:00,89.27,89.39,89.23,89.35,33595.0,82.0458,82.1561,82.0091,82.1194,33595.0
2022-09-08 11:25:00,89.39,89.44,89.26,89.42,24641.0,82.1561,82.2021,82.0367,82.1837,24641.0
2022-09-08 11:30:00,89.44,89.48,89.33,89.45,31115.0,82.2021,82.2389,82.101,82.2113,31115.0
2022-09-08 11:35:00,89.44,89.45,89.3,89.3,23421.0,82.2021,82.2113,82.0734,82.0734,23421.0
2022-09-08 11:40:00,89.31,89.32,89.18,89.25,60180.0,82.0826,82.0918,81.9631,82.0275,60180.0
2022-09-08 11:45:00,89.24,89.32,89.17,89.28,15306.0,82.0183,82.0918,81.9539,82.055,15306.0
2022-09-08 11:50:00,89.28,89.36,89.19,89.33,8795.0,82.055,82.1286,81.9723,82.101,8795.0
2022-09-08 11:55:00,89.36,89.36,89.21,89.28,10519.0,82.1286,82.1286,81.9907,82.055,10519.0
2022-09-08 12:00:00,89.3,89.3,88.87,88.91,17133.0,82.0734,82.0734,81.6782,81.715,17133.0
2022-09-08 12:05:00,88.91,88.92,88.52,88.52,12345.0,81.715,81.7242,81.3565,81.3565,12345.0
2022-09-08 12:10:00,88.52,88.52,88.3,88.42,15550.0,81.3565,81.3565,81.1543,81.2646,15550.0
2022-09-08 12:15:00,88.41,88.67,88.4,88.6,28188.0,81.2554,81.4944,81.2463,81.4301,28188.0
2022-09-08 12:20:00,88.61,88.62,88.41,88.57,9027.0,81.4393,81.4484,81.2554,81.4025,9027.0
2022-09-08 12:25:00,88.62,88.79,88.56,88.75,8728.0,81.4484,81.6047,81.3933,81.5679,8728.0
2022-09-08 12:30:00,88.71,88.92,88.71,88.86,12084.0,81.5312,81.7242,81.5312,81.669,12084.0
2022-09-08 12:35:00,88.9,88.91,88.85,88.87,5698.0,81.7058,81.715,81.6598,81.6782,5698.0
2022-09-08 12:40:00,88.85,89.25,88.85,89.18,15315.0,81.6598,82.0275,81.6598,81.9631,15315.0
2022-09-08 12:45:00,89.16,89.42,89.15,89.41,14172.0,81.9447,82.1837,81.9356,82.1745,14172.0
2022-09-08 12:50:00,89.4,89.66,89.4,89.62,21367.0,82.1653,82.4043,82.1653,82.3675,21367.0
2022-09-08 12:55:00,89.61,89.63,89.51,89.52,23648.0,82.3583,82.3767,82.2664,82.2756,23648.0
2022-09-08 13:00:00,89.53,89.66,89.47,89.65,11959.0,82.2848,82.4043,82.2297,82.3951,11959.0
2022-09-08 13:05:00,89.65,89.7,89.56,89.67,14650.0,82.3951,82.441,82.3124,82.4135,14650.0
2022-09-08 13:10:00,89.67,90.25,89.67,90.06,267462.0,82.4135,82.9465,82.4135,82.7719,267462.0
2022-09-08 13:15:00,90.06,90.17,89.74,89.88,67223.0,82.7719,82.873,82.4778,82.6065,67223.0
2022-09-08 13:20:00,89.89,90.02,89.84,89.95,49445.0,82.6157,82.7352,82.5697,82.6708,49445.0
2022-09-08 13:25:00,89.95,90.03,89.81,89.82,26259.0,82.6708,82.7443,82.5421,82.5513,26259.0
2022-09-08 13:30:00,89.83,89.83,89.61,89.68,14742.0,82.5605,82.5605,82.3583,82.4227,14742.0
2022-09-08 13:35:00,89.7,89.85,89.68,89.74,19286.0,82.441,82.5789,82.4227,82.4778,19286.0
2022-09-08 13:40:00,89.75,89.75,89.44,89.53,24520.0,82.487,82.487,82.2021,82.2848,24520.0
2022-09-08 13:45:00,89.53,89.73,89.53,89.73,11609.0,82.2848,82.4686,82.2848,82.4686,11609.0
2022-09-08 13:50:00,89.72,89.76,89.63,89.72,13234.0,82.4594,82.4962,82.3767,82.4594,13234.0
2022-09-08 13:55:00,89.73,89.75,89.54,89.69,14134.0,82.4686,82.487,82.294,82.4319,14134.0
2022-09-08 14:00:00,89.7,89.81,89.65,89.78,8650.0,82.441,82.5421,82.3951,82.5146,8650.0
2022-09-08 14:05:00,89.8,89.87,89.77,89.81,13669.0,82.533,82.5973,82.5054,82.5421,13669.0
2022-09-08 14:10:00,89.84,89.89,89.77,89.82,9084.0,82.5697,82.6157,82.5054,82.5513,9084.0
2022-09-08 14:15:00,89.79,89.92,89.76,89.9,11360.0,82.5238,82.6432,82.4962,82.6249,11360.0
2022-09-08 14:20:00,89.89,90.05,89.85,90.02,51889.0,82.6157,82.7627,82.5789,82.7352,51889.0
2022-09-08 14:25:00,90.04,90.14,90.03,90.08,13868.0,82.7535,82.8454,82.7443,82.7903,13868.0
2022-09-08 14:30:00,90.09,90.15,90.06,90.14,6385.0,82.7995,82.8546,82.7719,82.8454,6385.0
2022-09-08 14:35:00,90.13,90.2,90.06,90.2,17540.0,82.8363,82.9006,82.7719,82.9006,17540.0
2022-09-08 14:40:00,90.19,90.2,89.77,89.87,14724.0,82.8914,82.9006,82.5054,82.5973,14724.0
2022-09-08 14:45:00,89.89,89.92,89.65,89.73,11646.0,82.6157,82.6432,82.3951,82.4686,11646.0
2022-09-08 14:50:00,89.73,89.8,89.69,89.78,11158.0,82.4686,82.533,82.4319,82.5146,11158.0
2022-09-08 14:55:00,89.76,89.76,89.64,89.68,11399.0,82.4962,82.4962,82.3859,82.4227,11399.0
2022-09-08 15:00:00,89.66,89.8,89.59,89.7,10432.0,82.4043,82.533,82.34,82.441,10432.0
2022-09-08 15:05:00,89.68,89.76,89.59,89.59,8810.0,82.4227,82.4962,82.34,82.34,8810.0
2022-09-08 15:10:00,89.59,89.75,89.55,89.75,14654.0,82.34,82.487,82.3032,82.487,14654.0
2022-09-08 15:15:00,89.77,89.77,89.65,89.76,17263.0,82.5054,82.5054,82.3951,82.4962,17263.0
2022-09-08 15:20:00,89.78,89.87,89.75,89.86,11716.0,82.5146,82.5973,82.487,82.5881,11716.0
2022-09-08 15:25:00,89.85,89.9,89.8,89.81,19243.0,82.5789,82.6249,82.533,82.5421,19243.0
2022-09-08 15:30:00,89.82,89.86,89.72,89.73,21861.0,82.5513,82.5881,82.4594,82.4686,21861.0
2022-09-08 15:35:00,89.71,89.97,89.7,89.94,23363.0,82.4502,82.6892,82.441,82.6616,23363.0
2022-09-08 15:40:00,89.95,90.1,89.87,89.93,41667.0,82.6708,82.8087,82.5973,82.6524,41667.0
2022-09-08 15:45:00,89.92,90.08,89.92,90.0,42402.0,82.6432,82.7903,82.6432,82.7168,42402.0
2022-09-08 15:50:00,90.01,90.22,90.01,90.22,70304.0,82.726,82.919,82.726,82.919,70304.0
2022-09-08 15:55:00,90.2,90.32,90.15,90.28,167800.0,82.9006,83.0109,82.8546,82.9741,167800.0
2022-09-09 09:30:00,90.76,91.36,90.33,90.47,97708.0,83.4153,83.9667,83.0201,83.1487,97708.0
2022-09-09 09:35:00,90.5,90.56,90.38,90.48,23127.0,83.1763,83.2315,83.066,83.1579,23127.0
2022-09-09 09:40:00,90.51,90.57,90.39,90.45,35378.0,83.1855,83.2406,83.0752,83.1304,35378.0
2022-09-09 09:45:00,90.37,90.64,90.36,90.45,31237.0,83.0568,83.305,83.0476,83.1304,31237.0
2022-09-09 09:50:00,90.45,90.63,90.31,90.61,31824.0,83.1304,83.2958,83.0017,83.2774,31824.0
2022-09-09 09:55:00,90.6,90.7,90.48,90.6,17327.0,83.2682,83.3601,83.1579,83.2682,17327.0
2022-09-09 10:00:00,90.59,90.75,90.57,90.72,24006.0,83.259,83.4061,83.2406,83.3785,24006.0
2022-09-09 10:05:00,90.73,91.12,90.68,91.03,30052.0,83.3877,83.7461,83.3417,83.6634,30052.0
2022-09-09 10:10:00,91.02,91.02,90.79,90.82,21220.0,83.6542,83.6542,83.4428,83.4704,21220.0
2022-09-09 10:15:00,90.84,91.11,90.84,91.0,24427.0,83.4888,83.7369,83.4888,83.6358,24427.0
2022-09-09 10:20:00,90.99,91.05,90.87,90.89,14213.0,83.6267,83.6818,83.5164,83.5347,14213.0
2022-09-09 10:25:00,90.89,90.89,90.74,90.77,10717.0,83.5347,83.5347,83.3969,83.4245,10717.0
2022-09-09 10:30:00,90.76,91.01,90.64,91.01,30992.0,83.4153,83.645,83.305,83.645,30992.0
2022-09-09 10:35:00,91.03,91.05,90.87,90.88,26656.0,83.6634,83.6818,83.5164,83.5256,26656.0
2022-09-09 10:40:00,90.88,91.06,90.87,91.0,20186.0,83.5256,83.691,83.5164,83.6358,20186.0
2022-09-09 10:45:00,90.99,91.07,90.94,91.07,16220.0,83.6267,83.7002,83.5807,83.7002,16220.0
2022-09-09 10:50:00,91.06,91.11,90.94,90.96,11731.0,83.691,83.7369,83.5807,83.5991,11731.0
2022-09-09 10:55:00,90.96,90.96,90.65,90.79,23858.0,83.5991,83.5991,83.3142,83.4428,23858.0
2022-09-09 11:00:00,90.8,90.96,90.79,90.92,18454.0,83.452,83.5991,83.4428,83.5623,18454.0
2022-09-09 11:05:00,90.93,90.96,90.85,90.89,13446.0,83.5715,83.5991,83.498,83.5347,13446.0
2022-09-09 11:10:00,90.88,90.89,90.71,90.74,11556.0,83.5256,83.5347,83.3693,83.3969,11556.0
2022-09-09 11:15:00,90.74,90.93,90.74,90.83,21496.0,83.3969,83.5715,83.3969,83.4796,21496.0
2022-09-09 11:20:00,90.83,90.87,90.75,90.78,19567.0,83.4796,83.5164,83.4061,83.4337,19567.0
2022-09-09 11:25:00,90.78,90.91,90.75,90.76,29406.0,83.4337,83.5531,83.4061,83.4153,29406.0
2022-09-09 11:30:00,90.76,90.77,90.48,90.53,23388.0,83.4153,83.4245,83.1579,83.2039,23388.0
2022-09-09 11:35:00,90.53,90.64,90.49,90.64,15661.0,83.2039,83.305,83.1671,83.305,15661.0
2022-09-09 11:40:00,90.63,90.65,90.52,90.65,12301.0,83.2958,83.3142,83.1947,83.3142,12301.0
2022-09-09 11:45:00,90.64,90.9,90.64,90.83,14383.0,83.305,83.5439,83.305,83.4796,14383.0
2022-09-09 11:50:00,90.81,90.82,90.64,90.65,11126.0,83.4612,83.4704,83.305,83.3142,11126.0
2022-09-09 11:55:00,90.65,90.78,90.65,90.75,12210.0,83.3142,83.4337,83.3142,83.4061,12210.0
2022-09-09 12:00:00,90.75,90.78,90.58,90.59,27079.0,83.4061,83.4337,83.2498,83.259,27079.0
2022-09-09 12:05:00,90.62,90.64,90.49,90.59,11174.0,83.2866,83.305,83.1671,83.259,11174.0
2022-09-09 12:10:00,90.59,90.76,90.59,90.72,11184.0,83.259,83.4153,83.259,83.3785,11184.0
2022-09-09 12:15:00,90.7,90.71,90.52,90.66,26045.0,83.3601,83.3693,83.1947,83.3234,26045.0
2022-09-09 12:20:00,90.68,90.71,90.53,90.53,26563.0,83.3417,83.3693,83.2039,83.2039,26563.0
2022-09-09 12:25:00,90.53,90.67,90.51,90.58,17706.0,83.2039,83.3326,83.1855,83.2498,17706.0
2022-09-09 12:30:00,90.59,90.68,90.53,90.66,13545.0,83.259,83.3417,83.2039,83.3234,13545.0
2022-09-09 12:35:00,90.67,90.73,90.65,90.73,12962.0,83.3326,83.3877,83.3142,83.3877,12962.0
2022-09-09 12:40:00,90.73,90.87,90.72,90.84,11013.0,83.3877,83.5164,83.3785,83.4888,11013.0
2022-09-09 12:45:00,90.84,91.05,90.82,91.05,9593.0,83.4888,83.6818,83.4704,83.6818,9593.0
2022-09-09 12:50:00,91.05,91.13,90.98,90.99,12398.0,83.6818,83.7553,83.6175,83.6267,12398.0
2022-09-09 12:55:00,91.01,91.11,90.98,91.07,11635.0,83.645,83.7369,83.6175,83.7002,11635.0
2022-09-09 13:00:00,91.06,91.06,90.92,91.06,14754.0,83.691,83.691,83.5623,83.691,14754.0
2022-09-09 13:05:00,91.06,91.11,91.02,91.1,13407.0,83.691,83.7369,83.6542,83.7278,13407.0
2022-09-09 13:10:00,91.08,91.24,91.08,91.24,19423.0,83.7094,83.8564,83.7094,83.8564,19423.0
2022-09-09 13:15:00,91.23,91.26,91.2,91.23,15558.0,83.8472,83.8748,83.8197,83.8472,15558.0
2022-09-09 13:20:00,91.23,91.3,91.18,91.3,17331.0,83.8472,83.9116,83.8013,83.9116,17331.0
2022-09-09 13:25:00,91.32,91.34,91.25,91.27,14783.0,83.93,83.9483,83.8656,83.884,14783.0
2022-09-09 13:30:00,91.27,91.37,91.27,91.37,12815.0,83.884,83.9759,83.884,83.9759,12815.0
2022-09-09 13:35:00,91.37,91.42,91.32,91.37,16502.0,83.9759,84.0219,83.93,83.9759,16502.0
2022-09-09 13:40:00,91.35,91.35,91.29,91.3,15535.0,83.9575,83.9575,83.9024,83.9116,15535.0
2022-09-09 13:45:00,91.29,91.4,91.26,91.4,16149.0,83.9024,84.0035,83.8748,84.0035,16149.0
2022-09-09 13:50:00,91.43,91.5,91.41,91.5,18341.0,84.031,84.0954,84.0127,84.0954,18341.0
2022-09-09 13:55:00,91.49,91.51,91.39,91.42,18907.0,84.0862,84.1046,83.9943,84.0219,18907.0
2022-09-09 14:00:00,91.41,91.42,91.29,91.39,18482.0,84.0127,84.0219,83.9024,83.9943,18482.0
2022-09-09 14:05:00,91.39,91.48,91.36,91.48,14370.0,83.9943,84.077,83.9667,84.077,14370.0
2022-09-09 14:10:00,91.49,91.66,91.44,91.65,20790.0,84.0862,84.2424,84.0402,84.2332,20790.0
2022-09-09 14:15:00,91.66,91.69,91.6,91.6,20209.0,84.2424,84.27,84.1873,84.1873,20209.0
2022-09-09 14:20:00,91.59,91.73,91.58,91.72,28219.0,84.1781,84.3068,84.1689,84.2976,28219.0
2022-09-09 14:25:00,91.71,91.86,91.71,91.83,21688.0,84.2884,84.4263,84.2884,84.3987,21688.0
2022-09-09 14:30:00,91.83,92.04,91.77,92.03,80678.0,84.3987,84.5917,84.3435,84.5825,80678.0
2022-09-09 14:35:00,92.02,92.16,92.02,92.13,50042.0,84.5733,84.702,84.5733,84.6744,50042.0
2022-09-09 14:40:00,92.12,92.26,92.12,92.17,62625.0,84.6652,84.7939,84.6652,84.7112,62625.0
2022-09-09 14:45:00,92.17,92.18,92.0,92.08,33178.0,84.7112,84.7204,84.5549,84.6284,33178.0
2022-09-09 14:50:00,92.09,92.09,91.94,91.96,31724.0,84.6376,84.6376,84.4998,84.5182,31724.0
2022-09-09 14:55:00,91.95,91.95,91.72,91.73,22469.0,84.509,84.509,84.2976,84.3068,22469.0
2022-09-09 15:00:00,91.72,91.79,91.68,91.7,24004.0,84.2976,84.3619,84.2608,84.2792,24004.0
2022-09-09 15:05:00,91.69,91.7,91.56,91.7,36993.0,84.27,84.2792,84.1505,84.2792,36993.0
2022-09-09 15:10:00,91.7,91.86,91.66,91.83,25750.0,84.2792,84.4263,84.2424,84.3987,25750.0
2022-09-09 15:15:00,91.81,91.9,91.78,91.88,29383.0,84.3803,84.463,84.3527,84.4446,29383.0
2022-09-09 15:20:00,91.88,91.97,91.82,91.83,37347.0,84.4446,84.5274,84.3895,84.3987,37347.0
2022-09-09 15:25:00,91.84,91.87,91.67,91.69,22873.0,84.4079,84.4354,84.2516,84.27,22873.0
2022-09-09 15:30:00,91.67,91.76,91.64,91.76,69253.0,84.2516,84.3343,84.2241,84.3343,69253.0
2022-09-09 15:35:00,91.76,91.79,91.66,91.7,39627.0,84.3343,84.3619,84.2424,84.2792,39627.0
2022-09-09 15:40:00,91.7,91.9,91.7,91.89,45418.0,84.2792,84.463,84.2792,84.4538,45418.0
2022-09-09 15:45:00,91.88,91.89,91.65,91.67,66522.0,84.4446,84.4538,84.2332,84.2516,66522.0
2022-09-09 15:50:00,91.66,91.66,91.47,91.48,86565.0,84.2424,84.2424,84.0678,84.077,86565.0
2022-09-09 15:55:00,91.48,91.62,91.4,91.47,213055.0,84.077,84.2057,84.0035,84.0678,213055.0
2022-09-12 09:30:00,91.69,91.95,90.62,90.66,79935.0,84.27,84.509,83.2866,83.3234,79935.0
2022-09-12 09:35:00,90.65,90.65,89.4,89.53,76165.0,83.3142,83.3142,82.1653,82.2848,76165.0
2022-09-12 09:40:00,89.51,89.6,88.76,88.86,60336.0,82.2664,82.3491,81.5771,81.669,60336.0
2022-09-12 09:45:00,88.82,88.96,88.52,88.94,73801.0,81.6323,81.7609,81.3565,81.7426,73801.0
2022-09-12 09:50:00,88.96,89.19,88.56,88.58,95154.0,81.7609,81.9723,81.3933,81.4117,95154.0
2022-09-12 09:55:00,88.59,89.0,88.41,88.91,85246.0,81.4209,81.7977,81.2554,81.715,85246.0
2022-09-12 10:00:00,88.88,88.96,88.72,88.77,61582.0,81.6874,81.7609,81.5404,81.5863,61582.0
2022-09-12 10:05:00,88.8,88.84,88.29,88.34,67170.0,81.6139,81.6506,81.1452,81.1911,67170.0
2022-09-12 10:10:00,88.34,88.45,88.08,88.14,55652.0,81.1911,81.2922,80.9521,81.0073,55652.0
2022-09-12 10:15:00,88.14,88.6,88.14,88.48,44333.0,81.0073,81.4301,81.0073,81.3198,44333.0
2022-09-12 10:20:00,88.48,88.7,88.47,88.54,36062.0,81.3198,81.522,81.3106,81.3749,36062.0
2022-09-12 10:25:00,88.54,88.57,88.33,88.33,40316.0,81.3749,81.4025,81.1819,81.1819,40316.0
2022-09-12 10:30:00,88.37,88.45,88.13,88.13,35086.0,81.2187,81.2922,80.9981,80.9981,35086.0
2022-09-12 10:35:00,88.13,88.14,87.78,87.79,36945.0,80.9981,81.0073,80.6764,80.6856,36945.0
2022-09-12 10:40:00,87.81,87.92,87.75,87.9,52458.0,80.704,80.8051,80.6489,80.7867,52458.0
2022-09-12 10:45:00,87.9,87.94,87.7,87.93,47232.0,80.7867,80.8235,80.6029,80.8143,47232.0
2022-09-12 10:50:00,87.96,88.08,87.69,87.73,27291.0,80.8419,80.9521,80.5937,80.6305,27291.0
2022-09-12 10:55:00,87.71,87.71,87.28,87.36,112506.0,80.6121,80.6121,80.2169,80.2904,112506.0
2022-09-12 11:00:00,87.36,87.43,87.02,87.21,56230.0,80.2904,80.3547,79.9779,80.1526,56230.0
2022-09-12 11:05:00,87.23,87.46,87.02,87.11,48572.0,80.1709,80.3823,79.9779,80.0606,48572.0
2022-09-12 11:10:00,87.08,87.28,86.97,87.23,31354.0,80.0331,80.2169,79.932,80.1709,31354.0
2022-09-12 11:15:00,87.23,87.54,87.17,87.53,20488.0,80.1709,80.4558,80.1158,80.4467,20488.0
2022-09-12 11:20:00,87.55,87.85,87.55,87.84,31017.0,80.465,80.7408,80.465,80.7316,31017.0
2022-09-12 11:25:00,87.84,88.05,87.71,88.01,39065.0,80.7316,80.9246,80.6121,80.8878,39065.0
2022-09-12 11:30:00,88.01,88.14,87.97,87.99,26618.0,80.8878,81.0073,80.851,80.8694,26618.0
2022-09-12 11:35:00,88.01,88.01,87.81,87.88,53241.0,80.8878,80.8878,80.704,80.7683,53241.0
2022-09-12 11:40:00,87.85,87.85,87.7,87.78,18433.0,80.7408,80.7408,80.6029,80.6764,18433.0
2022-09-12 11:45:00,87.77,87.89,87.68,87.89,15439.0,80.6672,80.7775,80.5845,80.7775,15439.0
2022-09-12 11:50:00,87.88,87.88,87.68,87.72,16679.0,80.7683,80.7683,80.5845,80.6213,16679.0
2022-09-12 11:55:00,87.71,87.85,87.58,87.83,13929.0,80.6121,80.7408,80.4926,80.7224,13929.0
2022-09-12 12:00:00,87.83,87.93,87.8,87.8,18690.0,80.7224,80.8143,80.6948,80.6948,18690.0
2022-09-12 12:05:00,87.79,87.82,87.45,87.45,16889.0,80.6856,80.7132,80.3731,80.3731,16889.0
2022-09-12 12:10:00,87.42,87.53,87.35,87.37,16555.0,80.3456,80.4467,80.2812,80.2996,16555.0
2022-09-12 12:15:00,87.37,87.42,87.25,87.37,19078.0,80.2996,80.3456,80.1893,80.2996,19078.0
2022-09-12 12:20:00,87.34,87.47,87.33,87.4,17396.0,80.272,80.3915,80.2628,80.3272,17396.0
2022-09-12 12:25:00,87.36,87.51,87.33,87.48,29695.0,80.2904,80.4283,80.2628,80.4007,29695.0
2022-09-12 12:30:00,87.48,87.54,87.43,87.5,24289.0,80.4007,80.4558,80.3547,80.4191,24289.0
2022-09-12 12:35:00,87.49,87.51,87.36,87.38,26148.0,80.4099,80.4283,80.2904,80.3088,26148.0
2022-09-12 12:40:00,87.38,87.71,87.36,87.71,14954.0,80.3088,80.6121,80.2904,80.6121,14954.0
2022-09-12 12:45:00,87.71,87.72,87.58,87.62,14023.0,80.6121,80.6213,80.4926,80.5294,14023.0
2022-09-12 12:50:00,87.61,87.64,87.53,87.53,15051.0,80.5202,80.5478,80.4467,80.4467,15051.0
2022-09-12 12:55:00,87.52,87.77,87.51,87.73,37360.0,80.4375,80.6672,80.4283,80.6305,37360.0
2022-09-12 13:00:00,87.75,87.95,87.62,87.93,38858.0,80.6489,80.8327,80.5294,80.8143,38858.0
2022-09-12 13:05:00,87.91,87.98,87.85,87.95,19657.0,80.7959,80.8602,80.7408,80.8327,19657.0
2022-09-12 13:10:00,87.94,88.23,87.94,88.2,31582.0,80.8235,81.09,80.8235,81.0624,31582.0
2022-09-12 13:15:00,88.21,88.26,88.11,88.21,24617.0,81.0716,81.1176,80.9797,81.0716,24617.0
2022-09-12 13:20:00,88.2,88.2,88.1,88.11,22233.0,81.0624,81.0624,80.9705,80.9797,22233.0
2022-09-12 13:25:00,88.12,88.2,88.0,88.13,15701.0,80.9889,81.0624,80.8786,80.9981,15701.0
2022-09-12 13:30:00,88.14,88.15,87.9,88.03,19275.0,81.0073,81.0165,80.7867,80.9062,19275.0
2022-09-12 13:35:00,88.02,88.03,87.85,87.89,12697.0,80.897,80.9062,80.7408,80.7775,12697.0
2022-09-12 13:40:00,87.89,87.94,87.84,87.86,17952.0,80.7775,80.8235,80.7316,80.75,17952.0
2022-09-12 13:45:00,87.85,87.88,87.8,87.84,15309.0,80.7408,80.7683,80.6948,80.7316,15309.0
2022-09-12 13:50:00,87.83,87.93,87.82,87.92,19320.0,80.7224,80.8143,80.7132,80.8051,19320.0
2022-09-12 13:55:00,87.92,88.12,87.92,88.12,21399.0,80.8051,80.9889,80.8051,80.9889,21399.0
2022-09-12 14:00:00,88.12,88.16,87.96,87.96,19638.0,80.9889,81.0257,80.8419,80.8419,19638.0
2022-09-12 14:05:00,87.95,88.02,87.82,87.88,17994.0,80.8327,80.897,80.7132,80.7683,17994.0
2022-09-12 14:10:00,87.88,87.9,87.8,87.9,16722.0,80.7683,80.7867,80.6948,80.7867,16722.0
2022-09-12 14:15:00,87.91,88.02,87.85,87.86,17419.0,80.7959,80.897,80.7408,80.75,17419.0
2022-09-12 14:20:00,87.85,88.02,87.85,88.02,15616.0,80.7408,80.897,80.7408,80.897,15616.0
2022-09-12 14:25:00,88.02,88.16,88.01,88.01,18623.0,80.897,81.0257,80.8878,80.8878,18623.0
2022-09-12 14:30:00,88.01,88.19,87.99,88.16,22635.0,80.8878,81.0532,80.8694,81.0257,22635.0
2022-09-12 14:35:00,88.17,88.27,88.12,88.27,16399.0,81.0349,81.1268,80.9889,81.1268,16399.0
2022-09-12 14:40:00,88.27,88.47,88.23,88.47,21165.0,81.1268,81.3106,81.09,81.3106,21165.0
2022-09-12 14:45:00,88.45,88.51,88.36,88.37,25059.0,81.2922,81.3473,81.2095,81.2187,25059.0
2022-09-12 14:50:00,88.36,88.39,88.24,88.28,17966.0,81.2095,81.2371,81.0992,81.136,17966.0
2022-09-12 14:55:00,88.28,88.52,88.27,88.45,18693.0,81.136,81.3565,81.1268,81.2922,18693.0
2022-09-12 15:00:00,88.45,88.56,88.42,88.54,19699.0,81.2922,81.3933,81.2646,81.3749,19699.0
2022-09-12 15:05:00,88.54,88.64,88.49,88.58,22631.0,81.3749,81.4668,81.329,81.4117,22631.0
2022-09-12 15:10:00,88.58,88.66,88.47,88.54,18595.0,81.4117,81.4852,81.3106,81.3749,18595.0
2022-09-12 15:15:00,88.54,88.57,88.5,88.56,17356.0,81.3749,81.4025,81.3382,81.3933,17356.0
2022-09-12 15:20:00,88.57,88.62,88.49,88.49,20513.0,81.4025,81.4484,81.329,81.329,20513.0
2022-09-12 15:25:00,88.48,88.5,88.38,88.39,24421.0,81.3198,81.3382,81.2279,81.2371,24421.0
2022-09-12 15:30:00,88.39,88.52,88.38,88.51,29239.0,81.2371,81.3565,81.2279,81.3473,29239.0
2022-09-12 15:35:00,88.52,88.52,88.37,88.49,34034.0,81.3565,81.3565,81.2187,81.329,34034.0
2022-09-12 15:40:00,88.5,88.61,88.49,88.53,57927.0,81.3382,81.4393,81.329,81.3657,57927.0
2022-09-12 15:45:00,88.52,88.55,88.32,88.37,50968.0,81.3565,81.3841,81.1727,81.2187,50968.0
2022-09-12 15:50:00,88.37,88.44,88.31,88.31,93960.0,81.2187,81.283,81.1635,81.1635,93960.0
2022-09-12 15:55:00,88.31,88.37,88.12,88.22,281633.0,81.1635,81.2187,80.9889,81.0808,281633.0
2022-09-13 09:30:00,86.9,87.76,86.73,87.74,87748.0,79.8676,80.658,79.7114,80.6397,87748.0
2022-09-13 09:35:00,87.76,87.86,87.36,87.72,43351.0,80.658,80.75,80.2904,80.6213,43351.0
2022-09-13 09:40:00,87.69,87.8,87.5,87.8,27972.0,80.5937,80.6948,80.4191,80.6948,27972.0
2022-09-13 09:45:00,87.77,88.04,87.63,88.03,37547.0,80.6672,80.9154,80.5386,80.9062,37547.0
2022-09-13 09:50:00,88.09,88.69,88.06,88.5,26627.0,80.9613,81.5128,80.9338,81.3382,26627.0
2022-09-13 09:55:00,88.52,88.55,88.3,88.3,24779.0,81.3565,81.3841,81.1543,81.1543,24779.0
2022-09-13 10:00:00,88.31,88.31,88.09,88.09,26492.0,81.1635,81.1635,80.9613,80.9613,26492.0
2022-09-13 10:05:00,88.09,88.16,88.0,88.11,23519.0,80.9613,81.0257,80.8786,80.9797,23519.0
2022-09-13 10:10:00,88.12,88.29,88.05,88.27,37204.0,80.9889,81.1452,80.9246,81.1268,37204.0
2022-09-13 10:15:00,88.22,88.53,88.19,88.53,23151.0,81.0808,81.3657,81.0532,81.3657,23151.0
2022-09-13 10:20:00,88.57,88.62,88.39,88.43,18727.0,81.4025,81.4484,81.2371,81.2738,18727.0
2022-09-13 10:25:00,88.47,88.47,88.3,88.41,11088.0,81.3106,81.3106,81.1543,81.2554,11088.0
2022-09-13 10:30:00,88.4,88.49,88.34,88.36,13060.0,81.2463,81.329,81.1911,81.2095,13060.0
2022-09-13 10:35:00,88.36,88.37,88.19,88.2,9467.0,81.2095,81.2187,81.0532,81.0624,9467.0
2022-09-13 10:40:00,88.19,88.28,88.08,88.21,26154.0,81.0532,81.136,80.9521,81.0716,26154.0
2022-09-13 10:45:00,88.2,88.2,88.0,88.05,14896.0,81.0624,81.0624,80.8786,80.9246,14896.0
2022-09-13 10:50:00,88.05,88.05,87.83,87.85,10997.0,80.9246,80.9246,80.7224,80.7408,10997.0
2022-09-13 10:55:00,87.87,87.93,87.83,87.9,10947.0,80.7591,80.8143,80.7224,80.7867,10947.0
2022-09-13 11:00:00,87.9,88.15,87.88,88.14,10569.0,80.7867,81.0165,80.7683,81.0073,10569.0
2022-09-13 11:05:00,88.17,88.23,88.15,88.21,37445.0,81.0349,81.09,81.0165,81.0716,37445.0
2022-09-13 11:10:00,88.2,88.31,88.0,88.16,24892.0,81.0624,81.1635,80.8786,81.0257,24892.0
2022-09-13 11:15:00,88.16,88.26,88.13,88.17,15093.0,81.0257,81.1176,80.9981,81.0349,15093.0
2022-09-13 11:20:00,88.16,88.29,88.12,88.18,10346.0,81.0257,81.1452,80.9889,81.0441,10346.0
2022-09-13 11:25:00,88.17,88.21,88.06,88.19,9975.0,81.0349,81.0716,80.9338,81.0532,9975.0
2022-09-13 11:30:00,88.19,88.2,88.07,88.16,10929.0,81.0532,81.0624,80.943,81.0257,10929.0
2022-09-13 11:35:00,88.17,88.21,88.15,88.17,8165.0,81.0349,81.0716,81.0165,81.0349,8165.0
2022-09-13 11:40:00,88.17,88.17,88.0,88.04,16036.0,81.0349,81.0349,80.8786,80.9154,16036.0
2022-09-13 11:45:00,88.03,88.12,87.96,87.98,6947.0,80.9062,80.9889,80.8419,80.8602,6947.0
2022-09-13 11:50:00,87.95,88.08,87.95,87.96,11010.0,80.8327,80.9521,80.8327,80.8419,11010.0
2022-09-13 11:55:00,87.97,87.98,87.8,87.82,9278.0,80.851,80.8602,80.6948,80.7132,9278.0
2022-09-13 12:00:00,87.83,87.84,87.66,87.66,7784.0,80.7224,80.7316,80.5661,80.5661,7784.0
2022-09-13 12:05:00,87.68,87.69,87.63,87.68,6817.0,80.5845,80.5937,80.5386,80.5845,6817.0
2022-09-13 12:10:00,87.66,87.73,87.6,87.73,7178.0,80.5661,80.6305,80.511,80.6305,7178.0
2022-09-13 12:15:00,87.73,87.8,87.73,87.74,10233.0,80.6305,80.6948,80.6305,80.6397,10233.0
2022-09-13 12:20:00,87.74,87.76,87.61,87.61,8349.0,80.6397,80.658,80.5202,80.5202,8349.0
2022-09-13 12:25:00,87.61,87.64,87.41,87.5,11750.0,80.5202,80.5478,80.3364,80.4191,11750.0
2022-09-13 12:30:00,87.48,87.48,87.37,87.46,7635.0,80.4007,80.4007,80.2996,80.3823,7635.0
2022-09-13 12:35:00,87.45,87.47,87.33,87.43,11042.0,80.3731,80.3915,80.2628,80.3547,11042.0
2022-09-13 12:40:00,87.42,87.43,87.37,87.38,8932.0,80.3456,80.3547,80.2996,80.3088,8932.0
2022-09-13 12:45:00,87.38,87.38,87.23,87.31,16290.0,80.3088,80.3088,80.1709,80.2445,16290.0
2022-09-13 12:50:00,87.33,87.49,87.32,87.47,41547.0,80.2628,80.4099,80.2537,80.3915,41547.0
2022-09-13 12:55:00,87.47,87.49,87.33,87.44,48416.0,80.3915,80.4099,80.2628,80.3639,48416.0
2022-09-13 13:00:00,87.43,87.64,87.36,87.59,20479.0,80.3547,80.5478,80.2904,80.5018,20479.0
2022-09-13 13:05:00,87.6,87.78,87.6,87.75,12583.0,80.511,80.6764,80.511,80.6489,12583.0
2022-09-13 13:10:00,87.71,87.88,87.71,87.79,12194.0,80.6121,80.7683,80.6121,80.6856,12194.0
2022-09-13 13:15:00,87.78,87.8,87.63,87.63,11072.0,80.6764,80.6948,80.5386,80.5386,11072.0
2022-09-13 13:20:00,87.61,87.63,87.47,87.5,12519.0,80.5202,80.5386,80.3915,80.4191,12519.0
2022-09-13 13:25:00,87.48,87.61,87.47,87.59,9560.0,80.4007,80.5202,80.3915,80.5018,9560.0
2022-09-13 13:30:00,87.6,87.68,87.57,87.65,9999.0,80.511,80.5845,80.4834,80.5569,9999.0
2022-09-13 13:35:00,87.64,87.64,87.43,87.43,7226.0,80.5478,80.5478,80.3547,80.3547,7226.0
2022-09-13 13:40:00,87.45,87.47,87.37,87.39,6675.0,80.3731,80.3915,80.2996,80.318,6675.0
2022-09-13 13:45:00,87.4,87.48,87.38,87.48,3793.0,80.3272,80.4007,80.3088,80.4007,3793.0
2022-09-13 13:50:00,87.48,87.48,87.39,87.39,9287.0,80.4007,80.4007,80.318,80.318,9287.0
2022-09-13 13:55:00,87.39,87.46,87.37,87.38,12441.0,80.318,80.3823,80.2996,80.3088,12441.0
2022-09-13 14:00:00,87.37,87.37,87.2,87.21,7764.0,80.2996,80.2996,80.1434,80.1526,7764.0
2022-09-13 14:05:00,87.21,87.24,87.14,87.15,9708.0,80.1526,80.1801,80.0882,80.0974,9708.0
2022-09-13 14:10:00,87.15,87.18,87.11,87.15,7497.0,80.0974,80.125,80.0606,80.0974,7497.0
2022-09-13 14:15:00,87.16,87.19,87.14,87.19,5099.0,80.1066,80.1342,80.0882,80.1342,5099.0
2022-09-13 14:20:00,87.2,87.34,87.16,87.23,35197.0,80.1434,80.272,80.1066,80.1709,35197.0
2022-09-13 14:25:00,87.23,87.23,87.08,87.09,9639.0,80.1709,80.1709,80.0331,80.0423,9639.0
2022-09-13 14:30:00,87.11,87.12,87.07,87.1,9240.0,80.0606,80.0698,80.0239,80.0515,9240.0
2022-09-13 14:35:00,87.09,87.17,87.07,87.09,11965.0,80.0423,80.1158,80.0239,80.0423,11965.0
2022-09-13 14:40:00,87.1,87.14,87.08,87.08,6448.0,80.0515,80.0882,80.0331,80.0331,6448.0
2022-09-13 14:45:00,87.08,87.11,86.98,86.99,12111.0,80.0331,80.0606,79.9412,79.9504,12111.0
2022-09-13 14:50:00,86.99,87.03,86.92,86.93,12355.0,79.9504,79.9871,79.886,79.8952,12355.0
2022-09-13 14:55:00,86.94,87.04,86.92,86.98,15047.0,79.9044,79.9963,79.886,79.9412,15047.0
2022-09-13 15:00:00,86.98,87.04,86.98,87.0,13642.0,79.9412,79.9963,79.9412,79.9595,13642.0
2022-09-13 15:05:00,86.99,87.0,86.88,86.88,21832.0,79.9504,79.9595,79.8493,79.8493,21832.0
2022-09-13 15:10:00,86.89,86.89,86.77,86.89,19467.0,79.8584,79.8584,79.7482,79.8584,19467.0
2022-09-13 15:15:00,86.88,86.93,86.68,86.76,24153.0,79.8493,79.8952,79.6654,79.739,24153.0
2022-09-13 15:20:00,86.75,86.89,86.75,86.86,24280.0,79.7298,79.8584,79.7298,79.8309,24280.0
2022-09-13 15:25:00,86.85,86.89,86.68,86.69,46826.0,79.8217,79.8584,79.6654,79.6746,46826.0
2022-09-13 15:30:00,86.7,86.7,86.32,86.33,59153.0,79.6838,79.6838,79.3346,79.3438,59153.0
2022-09-13 15:35:00,86.32,86.48,86.19,86.43,33086.0,79.3346,79.4816,79.2151,79.4357,33086.0
2022-09-13 15:40:00,86.43,86.44,86.19,86.22,85114.0,79.4357,79.4449,79.2151,79.2427,85114.0
2022-09-13 15:45:00,86.22,86.22,85.89,86.03,49598.0,79.2427,79.2427,78.9394,79.068,49598.0
2022-09-13 15:50:00,86.03,86.26,85.97,86.25,47982.0,79.068,79.2794,79.0129,79.2702,47982.0
2022-09-13 15:55:00,86.24,86.46,86.17,86.34,131789.0,79.261,79.4632,79.1967,79.353,131789.0
2022-09-14 09:30:00,85.98,86.29,85.8,86.05,87202.0,79.0221,79.307,78.8567,79.0864,87202.0
2022-09-14 09:35:00,86.03,86.4,86.03,86.12,41671.0,79.068,79.4081,79.068,79.1508,41671.0
2022-09-14 09:40:00,86.13,86.66,86.06,86.66,30827.0,79.16,79.6471,79.0956,79.6471,30827.0
2022-09-14 09:45:00,86.66,86.85,86.19,86.28,49914.0,79.6471,79.8217,79.2151,79.2978,49914.0
2022-09-14 09:50:00,86.25,86.35,86.09,86.14,20810.0,79.2702,79.3621,79.1232,79.1691,20810.0
2022-09-14 09:55:00,86.13,86.23,86.13,86.18,12325.0,79.16,79.2519,79.16,79.2059,12325.0
2022-09-14 10:00:00,86.19,86.4,86.16,86.23,25991.0,79.2151,79.4081,79.1875,79.2519,25991.0
2022-09-14 10:05:00,86.21,86.25,86.09,86.09,15929.0,79.2335,79.2702,79.1232,79.1232,15929.0
2022-09-14 10:10:00,86.11,86.19,85.93,85.93,26820.0,79.1416,79.2151,78.9761,78.9761,26820.0
2022-09-14 10:15:00,85.92,86.0,85.76,85.77,24435.0,78.9669,79.0405,78.8199,78.8291,24435.0
2022-09-14 10:20:00,85.8,85.84,85.66,85.67,22795.0,78.8567,78.8934,78.728,78.7372,22795.0
2022-09-14 10:25:00,85.67,85.72,85.62,85.64,36962.0,78.7372,78.7831,78.6912,78.7096,36962.0
2022-09-14 10:30:00,85.63,85.89,85.6,85.75,20864.0,78.7004,78.9394,78.6728,78.8107,20864.0
2022-09-14 10:35:00,85.76,85.93,85.74,85.9,12719.0,78.8199,78.9761,78.8015,78.9486,12719.0
2022-09-14 10:40:00,85.87,86.3,85.85,86.21,22790.0,78.921,79.3162,78.9026,79.2335,22790.0
2022-09-14 10:45:00,86.24,86.27,86.1,86.14,11424.0,79.261,79.2886,79.1324,79.1691,11424.0
2022-09-14 10:50:00,86.14,86.48,86.14,86.43,18173.0,79.1691,79.4816,79.1691,79.4357,18173.0
2022-09-14 10:55:00,86.43,86.46,86.3,86.34,17523.0,79.4357,79.4632,79.3162,79.353,17523.0
2022-09-14 11:00:00,86.32,86.36,86.21,86.28,8962.0,79.3346,79.3713,79.2335,79.2978,8962.0
2022-09-14 11:05:00,86.29,86.33,86.21,86.29,11903.0,79.307,79.3438,79.2335,79.307,11903.0
2022-09-14 11:10:00,86.3,86.42,86.23,86.23,17533.0,79.3162,79.4265,79.2519,79.2519,17533.0
2022-09-14 11:15:00,86.26,86.26,85.99,85.99,8454.0,79.2794,79.2794,79.0313,79.0313,8454.0
2022-09-14 11:20:00,85.99,86.03,85.89,85.97,12519.0,79.0313,79.068,78.9394,79.0129,12519.0
2022-09-14 11:25:00,85.95,85.99,85.89,85.91,9545.0,78.9945,79.0313,78.9394,78.9578,9545.0
2022-09-14 11:30:00,85.89,85.94,85.83,85.88,7903.0,78.9394,78.9853,78.8842,78.9302,7903.0
2022-09-14 11:35:00,85.87,85.88,85.81,85.81,6703.0,78.921,78.9302,78.8658,78.8658,6703.0
2022-09-14 11:40:00,85.8,85.91,85.79,85.88,6867.0,78.8567,78.9578,78.8475,78.9302,6867.0
2022-09-14 11:45:00,85.88,86.03,85.86,85.94,17064.0,78.9302,79.068,78.9118,78.9853,17064.0
2022-09-14 11:50:00,85.94,86.04,85.91,86.03,9851.0,78.9853,79.0772,78.9578,79.068,9851.0
2022-09-14 11:55:00,86.04,86.15,86.03,86.13,11341.0,79.0772,79.1783,79.068,79.16,11341.0
2022-09-14 12:00:00,86.15,86.23,86.05,86.13,13893.0,79.1783,79.2519,79.0864,79.16,13893.0
2022-09-14 12:05:00,86.11,86.17,86.05,86.11,13379.0,79.1416,79.1967,79.0864,79.1416,13379.0
2022-09-14 12:10:00,86.1,86.12,86.0,86.12,10492.0,79.1324,79.1508,79.0405,79.1508,10492.0
2022-09-14 12:15:00,86.12,86.12,85.97,85.98,9875.0,79.1508,79.1508,79.0129,79.0221,9875.0
2022-09-14 12:20:00,85.97,85.97,85.76,85.77,11349.0,79.0129,79.0129,78.8199,78.8291,11349.0
2022-09-14 12:25:00,85.77,85.8,85.55,85.59,14216.0,78.8291,78.8567,78.6269,78.6637,14216.0
2022-09-14 12:30:00,85.6,85.66,85.53,85.56,13055.0,78.6728,78.728,78.6085,78.6361,13055.0
2022-09-14 12:35:00,85.55,85.85,85.53,85.78,19993.0,78.6269,78.9026,78.6085,78.8383,19993.0
2022-09-14 12:40:00,85.77,85.87,85.76,85.85,9003.0,78.8291,78.921,78.8199,78.9026,9003.0
2022-09-14 12:45:00,85.84,85.85,85.74,85.83,10294.0,78.8934,78.9026,78.8015,78.8842,10294.0
2022-09-14 12:50:00,85.82,85.86,85.78,85.83,11337.0,78.875,78.9118,78.8383,78.8842,11337.0
2022-09-14 12:55:00,85.84,85.93,85.8,85.91,13954.0,78.8934,78.9761,78.8567,78.9578,13954.0
2022-09-14 13:00:00,85.93,86.0,85.92,85.95,11352.0,78.9761,79.0405,78.9669,78.9945,11352.0
2022-09-14 13:05:00,85.96,86.02,85.96,85.99,11991.0,79.0037,79.0589,79.0037,79.0313,11991.0
2022-09-14 13:10:00,85.98,86.12,85.97,86.08,14742.0,79.0221,79.1508,79.0129,79.114,14742.0
2022-09-14 13:15:00,86.08,86.08,86.03,86.06,10515.0,79.114,79.114,79.068,79.0956,10515.0
2022-09-14 13:20:00,86.06,86.08,86.03,86.03,13036.0,79.0956,79.114,79.068,79.068,13036.0
2022-09-14 13:25:00,86.03,86.1,85.97,86.1,10680.0,79.068,79.1324,79.0129,79.1324,10680.0
2022-09-14 13:30:00,86.1,86.26,86.09,86.25,11944.0,79.1324,79.2794,79.1232,79.2702,11944.0
2022-09-14 13:35:00,86.25,86.4,86.25,86.39,17329.0,79.2702,79.4081,79.2702,79.3989,17329.0
2022-09-14 13:40:00,86.4,86.4,86.21,86.26,28523.0,79.4081,79.4081,79.2335,79.2794,28523.0
2022-09-14 13:45:00,86.25,86.26,86.0,86.13,22809.0,79.2702,79.2794,79.0405,79.16,22809.0
2022-09-14 13:50:00,86.12,86.32,86.12,86.31,16891.0,79.1508,79.3346,79.1508,79.3254,16891.0
2022-09-14 13:55:00,86.31,86.31,85.99,85.99,17528.0,79.3254,79.3254,79.0313,79.0313,17528.0
2022-09-14 14:00:00,85.98,85.99,85.69,85.72,21674.0,79.0221,79.0313,78.7556,78.7831,21674.0
2022-09-14 14:05:00,85.71,85.87,85.7,85.82,14753.0,78.7739,78.921,78.7647,78.875,14753.0
2022-09-14 14:10:00,85.82,85.84,85.73,85.81,11076.0,78.875,78.8934,78.7923,78.8658,11076.0
2022-09-14 14:15:00,85.81,85.82,85.75,85.76,9603.0,78.8658,78.875,78.8107,78.8199,9603.0
2022-09-14 14:20:00,85.77,85.78,85.74,85.76,11314.0,78.8291,78.8383,78.8015,78.8199,11314.0
2022-09-14 14:25:00,85.76,85.81,85.73,85.74,14728.0,78.8199,78.8658,78.7923,78.8015,14728.0
2022-09-14 14:30:00,85.74,85.98,85.74,85.94,14164.0,78.8015,79.0221,78.8015,78.9853,14164.0
2022-09-14 14:35:00,85.92,85.94,85.82,85.92,14954.0,78.9669,78.9853,78.875,78.9669,14954.0
2022-09-14 14:40:00,85.92,85.95,85.82,85.82,13947.0,78.9669,78.9945,78.875,78.875,13947.0
2022-09-14 14:45:00,85.79,85.8,85.69,85.8,11900.0,78.8475,78.8567,78.7556,78.8567,11900.0
2022-09-14 14:50:00,85.79,85.83,85.61,85.62,11696.0,78.8475,78.8842,78.682,78.6912,11696.0
2022-09-14 14:55:00,85.63,85.7,85.47,85.47,34398.0,78.7004,78.7647,78.5534,78.5534,34398.0
2022-09-14 15:00:00,85.45,85.48,85.36,85.37,24384.0,78.535,78.5626,78.4523,78.4615,24384.0
2022-09-14 15:05:00,85.4,85.54,85.4,85.54,79278.0,78.489,78.6177,78.489,78.6177,79278.0
2022-09-14 15:10:00,85.56,85.63,85.5,85.62,28519.0,78.6361,78.7004,78.5809,78.6912,28519.0
2022-09-14 15:15:00,85.61,85.68,85.48,85.67,25505.0,78.682,78.7464,78.5626,78.7372,25505.0
2022-09-14 15:20:00,85.66,85.79,85.63,85.64,25603.0,78.728,78.8475,78.7004,78.7096,25603.0
2022-09-14 15:25:00,85.65,85.71,85.58,85.65,36203.0,78.7188,78.7739,78.6545,78.7188,36203.0
2022-09-14 15:30:00,85.65,85.65,85.38,85.62,31235.0,78.7188,78.7188,78.4706,78.6912,31235.0
2022-09-14 15:35:00,85.6,85.7,85.56,85.67,38314.0,78.6728,78.7647,78.6361,78.7372,38314.0
2022-09-14 15:40:00,85.66,85.66,85.58,85.6,47271.0,78.728,78.728,78.6545,78.6728,47271.0
2022-09-14 15:45:00,85.59,85.78,85.57,85.73,37658.0,78.6637,78.8383,78.6453,78.7923,37658.0
2022-09-14 15:50:00,85.73,85.99,85.72,85.97,54139.0,78.7923,79.0313,78.7831,79.0129,54139.0
2022-09-14 15:55:00,85.98,86.29,85.92,86.17,158061.0,79.0221,79.307,78.9669,79.1967,158061.0
2022-09-15 09:30:00,86.03,86.26,85.6,85.69,61977.0,79.068,79.2794,78.6728,78.7556,61977.0
2022-09-15 09:35:00,85.73,85.73,85.24,85.32,30668.0,78.7923,78.7923,78.342,78.4155,30668.0
2022-09-15 09:40:00,85.38,85.63,85.29,85.58,27242.0,78.4706,78.7004,78.3879,78.6545,27242.0
2022-09-15 09:45:00,85.55,85.73,85.49,85.73,26483.0,78.6269,78.7923,78.5717,78.7923,26483.0
2022-09-15 09:50:00,85.73,85.97,85.67,85.92,18982.0,78.7923,79.0129,78.7372,78.9669,18982.0
2022-09-15 09:55:00,85.9,86.03,85.88,85.91,17086.0,78.9486,79.068,78.9302,78.9578,17086.0
2022-09-15 10:00:00,85.93,86.11,85.91,85.98,9508.0,78.9761,79.1416,78.9578,79.0221,9508.0
2022-09-15 10:05:00,86.02,86.13,86.0,86.1,16073.0,79.0589,79.16,79.0405,79.1324,16073.0
2022-09-15 10:10:00,86.12,86.24,86.07,86.2,18163.0,79.1508,79.261,79.1048,79.2243,18163.0
2022-09-15 10:15:00,86.18,86.29,86.12,86.24,17769.0,79.2059,79.307,79.1508,79.261,17769.0
2022-09-15 10:20:00,86.22,86.28,86.07,86.26,10749.0,79.2427,79.2978,79.1048,79.2794,10749.0
2022-09-15 10:25:00,86.25,86.33,86.16,86.16,21207.0,79.2702,79.3438,79.1875,79.1875,21207.0
2022-09-15 10:30:00,86.16,86.2,86.07,86.2,9643.0,79.1875,79.2243,79.1048,79.2243,9643.0
2022-09-15 10:35:00,86.21,86.23,86.09,86.2,12676.0,79.2335,79.2519,79.1232,79.2243,12676.0
2022-09-15 10:40:00,86.21,86.31,86.19,86.31,10798.0,79.2335,79.3254,79.2151,79.3254,10798.0
2022-09-15 10:45:00,86.32,86.41,86.31,86.31,18594.0,79.3346,79.4173,79.3254,79.3254,18594.0
2022-09-15 10:50:00,86.31,86.31,86.01,86.09,13439.0,79.3254,79.3254,79.0497,79.1232,13439.0
2022-09-15 10:55:00,86.11,86.22,85.95,86.17,18694.0,79.1416,79.2427,78.9945,79.1967,18694.0
2022-09-15 11:00:00,86.17,86.46,86.16,86.43,18676.0,79.1967,79.4632,79.1875,79.4357,18676.0
2022-09-15 11:05:00,86.43,86.44,86.27,86.27,18956.0,79.4357,79.4449,79.2886,79.2886,18956.0
2022-09-15 11:10:00,86.27,86.29,86.16,86.26,12857.0,79.2886,79.307,79.1875,79.2794,12857.0
2022-09-15 11:15:00,86.22,86.29,86.13,86.15,13208.0,79.2427,79.307,79.16,79.1783,13208.0
2022-09-15 11:20:00,86.15,86.37,86.12,86.35,15833.0,79.1783,79.3805,79.1508,79.3621,15833.0
2022-09-15 11:25:00,86.35,86.4,86.26,86.31,12698.0,79.3621,79.4081,79.2794,79.3254,12698.0
2022-09-15 11:30:00,86.3,86.3,86.09,86.15,8213.0,79.3162,79.3162,79.1232,79.1783,8213.0
2022-09-15 11:35:00,86.16,86.21,86.08,86.09,11363.0,79.1875,79.2335,79.114,79.1232,11363.0
2022-09-15 11:40:00,86.1,86.16,86.02,86.03,6413.0,79.1324,79.1875,79.0589,79.068,6413.0
2022-09-15 11:45:00,86.04,86.07,85.93,85.94,6819.0,79.0772,79.1048,78.9761,78.9853,6819.0
2022-09-15 11:50:00,85.95,85.95,85.76,85.76,8955.0,78.9945,78.9945,78.8199,78.8199,8955.0
2022-09-15 11:55:00,85.76,85.78,85.69,85.72,7368.0,78.8199,78.8383,78.7556,78.7831,7368.0
2022-09-15 12:00:00,85.73,85.76,85.67,85.76,9308.0,78.7923,78.8199,78.7372,78.8199,9308.0
2022-09-15 12:05:00,85.75,85.75,85.54,85.54,10029.0,78.8107,78.8107,78.6177,78.6177,10029.0
2022-09-15 12:10:00,85.53,85.53,85.4,85.42,9243.0,78.6085,78.6085,78.489,78.5074,9243.0
2022-09-15 12:15:00,85.4,85.61,85.36,85.61,10017.0,78.489,78.682,78.4523,78.682,10017.0
2022-09-15 12:20:00,85.58,85.75,85.57,85.72,7678.0,78.6545,78.8107,78.6453,78.7831,7678.0
2022-09-15 12:25:00,85.73,85.76,85.63,85.68,10616.0,78.7923,78.8199,78.7004,78.7464,10616.0
2022-09-15 12:30:00,85.68,85.8,85.68,85.79,7928.0,78.7464,78.8567,78.7464,78.8475,7928.0
2022-09-15 12:35:00,85.82,85.84,85.78,85.81,7740.0,78.875,78.8934,78.8383,78.8658,7740.0
2022-09-15 12:40:00,85.83,86.05,85.82,85.95,28348.0,78.8842,79.0864,78.875,78.9945,28348.0
2022-09-15 12:45:00,85.93,85.95,85.87,85.92,7233.0,78.9761,78.9945,78.921,78.9669,7233.0
2022-09-15 12:50:00,85.93,85.94,85.8,85.8,9118.0,78.9761,78.9853,78.8567,78.8567,9118.0
2022-09-15 12:55:00,85.77,85.87,85.74,85.87,5574.0,78.8291,78.921,78.8015,78.921,5574.0
2022-09-15 13:00:00,85.93,86.08,85.91,86.01,18161.0,78.9761,79.114,78.9578,79.0497,18161.0
2022-09-15 13:05:00,86.02,86.02,85.97,85.98,7672.0,79.0589,79.0589,79.0129,79.0221,7672.0
2022-09-15 13:10:00,86.0,86.08,86.0,86.08,7833.0,79.0405,79.114,79.0405,79.114,7833.0
2022-09-15 13:15:00,86.1,86.26,86.07,86.21,8486.0,79.1324,79.2794,79.1048,79.2335,8486.0
2022-09-15 13:20:00,86.23,86.3,86.17,86.28,7599.0,79.2519,79.3162,79.1967,79.2978,7599.0
2022-09-15 13:25:00,86.27,86.37,86.23,86.31,11882.0,79.2886,79.3805,79.2519,79.3254,11882.0
2022-09-15 13:30:00,86.31,86.38,86.3,86.37,14153.0,79.3254,79.3897,79.3162,79.3805,14153.0
2022-09-15 13:35:00,86.36,86.36,86.18,86.22,10997.0,79.3713,79.3713,79.2059,79.2427,10997.0
2022-09-15 13:40:00,86.22,86.25,85.9,85.91,20613.0,79.2427,79.2702,78.9486,78.9578,20613.0
2022-09-15 13:45:00,85.91,86.01,85.79,85.86,13736.0,78.9578,79.0497,78.8475,78.9118,13736.0
2022-09-15 13:50:00,85.88,85.89,85.84,85.87,9778.0,78.9302,78.9394,78.8934,78.921,9778.0
2022-09-15 13:55:00,85.84,85.96,85.84,85.92,7787.0,78.8934,79.0037,78.8934,78.9669,7787.0
2022-09-15 14:00:00,85.93,85.93,85.71,85.71,9997.0,78.9761,78.9761,78.7739,78.7739,9997.0
2022-09-15 14:05:00,85.7,85.77,85.64,85.71,7975.0,78.7647,78.8291,78.7096,78.7739,7975.0
2022-09-15 14:10:00,85.71,85.89,85.71,85.83,9740.0,78.7739,78.9394,78.7739,78.8842,9740.0
2022-09-15 14:15:00,85.83,85.96,85.8,85.96,7806.0,78.8842,79.0037,78.8567,79.0037,7806.0
2022-09-15 14:20:00,85.94,85.95,85.81,85.86,15516.0,78.9853,78.9945,78.8658,78.9118,15516.0
2022-09-15 14:25:00,85.84,85.84,85.73,85.81,9791.0,78.8934,78.8934,78.7923,78.8658,9791.0
2022-09-15 14:30:00,85.84,85.88,85.78,85.78,12037.0,78.8934,78.9302,78.8383,78.8383,12037.0
2022-09-15 14:35:00,85.77,85.88,85.76,85.82,7353.0,78.8291,78.9302,78.8199,78.875,7353.0
2022-09-15 14:40:00,85.83,85.83,85.71,85.73,8161.0,78.8842,78.8842,78.7739,78.7923,8161.0
2022-09-15 14:45:00,85.71,85.75,85.63,85.64,7891.0,78.7739,78.8107,78.7004,78.7096,7891.0
2022-09-15 14:50:00,85.64,85.68,85.58,85.67,11208.0,78.7096,78.7464,78.6545,78.7372,11208.0
2022-09-15 14:55:00,85.65,85.65,85.61,85.65,10451.0,78.7188,78.7188,78.682,78.7188,10451.0
2022-09-15 15:00:00,85.65,85.69,85.52,85.57,12936.0,78.7188,78.7556,78.5993,78.6453,12936.0
2022-09-15 15:05:00,85.58,85.61,85.45,85.45,14222.0,78.6545,78.682,78.535,78.535,14222.0
2022-09-15 15:10:00,85.42,85.43,85.29,85.33,16350.0,78.5074,78.5166,78.3879,78.4247,16350.0
2022-09-15 15:15:00,85.34,85.4,85.2,85.25,15367.0,78.4339,78.489,78.3052,78.3512,15367.0
2022-09-15 15:20:00,85.25,85.31,85.2,85.31,18495.0,78.3512,78.4063,78.3052,78.4063,18495.0
2022-09-15 15:25:00,85.31,85.31,85.15,85.22,20842.0,78.4063,78.4063,78.2593,78.3236,20842.0
2022-09-15 15:30:00,85.2,85.31,85.17,85.17,27521.0,78.3052,78.4063,78.2776,78.2776,27521.0
2022-09-15 15:35:00,85.18,85.26,85.13,85.23,23218.0,78.2868,78.3604,78.2409,78.3328,23218.0
2022-09-15 15:40:00,85.23,85.36,85.17,85.25,53104.0,78.3328,78.4523,78.2776,78.3512,53104.0
2022-09-15 15:45:00,85.25,85.38,85.13,85.17,30535.0,78.3512,78.4706,78.2409,78.2776,30535.0
2022-09-15 15:50:00,85.15,85.31,85.07,85.25,65935.0,78.2593,78.4063,78.1857,78.3512,65935.0
2022-09-15 15:55:00,85.26,85.33,85.14,85.25,132322.0,78.3604,78.4247,78.2501,78.3512,132322.0
2022-09-16 09:30:00,84.96,85.05,84.38,84.79,430904.0,78.0846,78.1673,77.5516,77.9284,430904.0
2022-09-16 09:35:00,84.79,85.1,84.74,84.98,27859.0,77.9284,78.2133,77.8824,78.103,27859.0
2022-09-16 09:40:00,84.99,85.01,84.55,84.55,27134.0,78.1122,78.1306,77.7078,77.7078,27134.0
2022-09-16 09:45:00,84.55,84.8,84.46,84.55,19389.0,77.7078,77.9376,77.6251,77.7078,19389.0
2022-09-16 09:50:00,84.55,84.63,84.48,84.51,27079.0,77.7078,77.7813,77.6435,77.671,27079.0
2022-09-16 09:55:00,84.49,84.56,84.38,84.54,23494.0,77.6527,77.717,77.5516,77.6986,23494.0
2022-09-16 10:00:00,84.54,84.71,84.5,84.62,22603.0,77.6986,77.8549,77.6619,77.7721,22603.0
2022-09-16 10:05:00,84.61,84.93,84.61,84.85,17510.0,77.763,78.0571,77.763,77.9835,17510.0
2022-09-16 10:10:00,84.89,85.48,84.89,85.44,30768.0,78.0203,78.5626,78.0203,78.5258,30768.0
2022-09-16 10:15:00,85.42,85.42,85.18,85.18,16898.0,78.5074,78.5074,78.2868,78.2868,16898.0
2022-09-16 10:20:00,85.21,85.27,85.02,85.12,12204.0,78.3144,78.3695,78.1398,78.2317,12204.0
2022-09-16 10:25:00,85.12,85.24,85.08,85.13,9834.0,78.2317,78.342,78.1949,78.2409,9834.0
2022-09-16 10:30:00,85.13,85.24,85.09,85.16,11695.0,78.2409,78.342,78.2041,78.2684,11695.0
2022-09-16 10:35:00,85.2,85.37,85.16,85.2,13469.0,78.3052,78.4615,78.2684,78.3052,13469.0
2022-09-16 10:40:00,85.15,85.25,85.12,85.13,12236.0,78.2593,78.3512,78.2317,78.2409,12236.0
2022-09-16 10:45:00,85.11,85.19,85.07,85.07,9330.0,78.2225,78.296,78.1857,78.1857,9330.0
2022-09-16 10:50:00,85.06,85.22,85.04,85.15,14428.0,78.1765,78.3236,78.1582,78.2593,14428.0
2022-09-16 10:55:00,85.13,85.16,84.93,84.96,10096.0,78.2409,78.2684,78.0571,78.0846,10096.0
2022-09-16 11:00:00,84.99,85.05,84.94,85.05,7674.0,78.1122,78.1673,78.0663,78.1673,7674.0
2022-09-16 11:05:00,85.04,85.19,85.04,85.06,10827.0,78.1582,78.296,78.1582,78.1765,10827.0
2022-09-16 11:10:00,85.05,85.05,84.95,84.99,6089.0,78.1673,78.1673,78.0754,78.1122,6089.0
2022-09-16 11:15:00,84.98,85.15,84.97,85.14,13276.0,78.103,78.2593,78.0938,78.2501,13276.0
2022-09-16 11:20:00,85.13,85.13,84.86,84.87,9422.0,78.2409,78.2409,77.9927,78.0019,9422.0
2022-09-16 11:25:00,84.85,85.08,84.81,85.08,23284.0,77.9835,78.1949,77.9468,78.1949,23284.0
2022-09-16 11:30:00,85.07,85.21,85.0,85.19,15615.0,78.1857,78.3144,78.1214,78.296,15615.0
2022-09-16 11:35:00,85.2,85.24,84.87,84.94,11193.0,78.3052,78.342,78.0019,78.0663,11193.0
2022-09-16 11:40:00,84.9,84.95,84.86,84.91,7907.0,78.0295,78.0754,77.9927,78.0387,7907.0
2022-09-16 11:45:00,84.87,85.01,84.86,84.93,14299.0,78.0019,78.1306,77.9927,78.0571,14299.0
2022-09-16 11:50:00,84.94,84.96,84.9,84.94,8385.0,78.0663,78.0846,78.0295,78.0663,8385.0
2022-09-16 11:55:00,84.92,84.96,84.83,84.95,6411.0,78.0479,78.0846,77.9652,78.0754,6411.0
2022-09-16 12:00:00,84.94,84.94,84.71,84.75,7754.0,78.0663,78.0663,77.8549,77.8916,7754.0
2022-09-16 12:05:00,84.77,84.82,84.66,84.66,7065.0,77.91,77.956,77.8089,77.8089,7065.0
2022-09-16 12:10:00,84.68,84.69,84.52,84.52,12310.0,77.8273,77.8365,77.6802,77.6802,12310.0
2022-09-16 12:15:00,84.52,84.54,84.39,84.46,10576.0,77.6802,77.6986,77.5608,77.6251,10576.0
2022-09-16 12:20:00,84.46,84.46,84.35,84.4,17088.0,77.6251,77.6251,77.524,77.57,17088.0
2022-09-16 12:25:00,84.4,84.4,84.31,84.33,11476.0,77.57,77.57,77.4872,77.5056,11476.0
2022-09-16 12:30:00,84.33,84.34,84.15,84.18,28558.0,77.5056,77.5148,77.3402,77.3678,28558.0
2022-09-16 12:35:00,84.16,84.29,84.08,84.19,16301.0,77.3494,77.4689,77.2758,77.3769,16301.0
2022-09-16 12:40:00,84.2,84.21,84.14,84.21,12698.0,77.3861,77.3953,77.331,77.3953,12698.0
2022-09-16 12:45:00,84.2,84.27,84.17,84.24,14766.0,77.3861,77.4505,77.3586,77.4229,14766.0
2022-09-16 12:50:00,84.23,84.34,84.19,84.26,15107.0,77.4137,77.5148,77.3769,77.4413,15107.0
2022-09-16 12:55:00,84.25,84.31,84.25,84.3,10029.0,77.4321,77.4872,77.4321,77.478,10029.0
2022-09-16 13:00:00,84.31,84.41,84.3,84.37,18326.0,77.4872,77.5791,77.478,77.5424,18326.0
2022-09-16 13:05:00,84.37,84.39,84.28,84.3,10023.0,77.5424,77.5608,77.4597,77.478,10023.0
2022-09-16 13:10:00,84.33,84.37,84.27,84.34,19306.0,77.5056,77.5424,77.4505,77.5148,19306.0
2022-09-16 13:15:00,84.34,84.41,84.33,84.4,5761.0,77.5148,77.5791,77.5056,77.57,5761.0
2022-09-16 13:20:00,84.41,84.58,84.38,84.52,20821.0,77.5791,77.7354,77.5516,77.6802,20821.0
2022-09-16 13:25:00,84.52,84.52,84.39,84.42,10853.0,77.6802,77.6802,77.5608,77.5883,10853.0
2022-09-16 13:30:00,84.39,84.47,84.31,84.31,15701.0,77.5608,77.6343,77.4872,77.4872,15701.0
2022-09-16 13:35:00,84.31,84.51,84.31,84.47,10061.0,77.4872,77.671,77.4872,77.6343,10061.0
2022-09-16 13:40:00,84.48,84.53,84.42,84.44,12837.0,77.6435,77.6894,77.5883,77.6067,12837.0
2022-09-16 13:45:00,84.4,84.43,84.34,84.34,14052.0,77.57,77.5975,77.5148,77.5148,14052.0
2022-09-16 13:50:00,84.34,84.34,84.25,84.27,7957.0,77.5148,77.5148,77.4321,77.4505,7957.0
2022-09-16 13:55:00,84.28,84.44,84.27,84.43,10564.0,77.4597,77.6067,77.4505,77.5975,10564.0
2022-09-16 14:00:00,84.43,84.5,84.41,84.5,10599.0,77.5975,77.6619,77.5791,77.6619,10599.0
2022-09-16 14:05:00,84.5,84.51,84.45,84.46,9147.0,77.6619,77.671,77.6159,77.6251,9147.0
2022-09-16 14:10:00,84.45,84.45,84.34,84.37,14849.0,77.6159,77.6159,77.5148,77.5424,14849.0
2022-09-16 14:15:00,84.38,84.49,84.37,84.42,8554.0,77.5516,77.6527,77.5424,77.5883,8554.0
2022-09-16 14:20:00,84.42,84.5,84.42,84.46,11356.0,77.5883,77.6619,77.5883,77.6251,11356.0
2022-09-16 14:25:00,84.46,84.67,84.45,84.57,20310.0,77.6251,77.8181,77.6159,77.7262,20310.0
2022-09-16 14:30:00,84.56,84.59,84.51,84.55,11051.0,77.717,77.7446,77.671,77.7078,11051.0
2022-09-16 14:35:00,84.58,84.6,84.47,84.48,6628.0,77.7354,77.7538,77.6343,77.6435,6628.0
2022-09-16 14:40:00,84.49,84.49,84.37,84.42,11761.0,77.6527,77.6527,77.5424,77.5883,11761.0
2022-09-16 14:45:00,84.43,84.58,84.4,84.57,15960.0,77.5975,77.7354,77.57,77.7262,15960.0
2022-09-16 14:50:00,84.56,84.65,84.51,84.63,13746.0,77.717,77.7997,77.671,77.7813,13746.0
2022-09-16 14:55:00,84.63,84.71,84.62,84.68,10885.0,77.7813,77.8549,77.7721,77.8273,10885.0
2022-09-16 15:00:00,84.69,84.84,84.69,84.81,13891.0,77.8365,77.9743,77.8365,77.9468,13891.0
2022-09-16 15:05:00,84.83,84.88,84.82,84.83,10405.0,77.9652,78.0111,77.956,77.9652,10405.0
2022-09-16 15:10:00,84.83,84.83,84.58,84.59,14638.0,77.9652,77.9652,77.7354,77.7446,14638.0
2022-09-16 15:15:00,84.6,84.66,84.54,84.57,15408.0,77.7538,77.8089,77.6986,77.7262,15408.0
2022-09-16 15:20:00,84.6,84.82,84.59,84.71,21839.0,77.7538,77.956,77.7446,77.8549,21839.0
2022-09-16 15:25:00,84.7,84.74,84.6,84.69,21111.0,77.8457,77.8824,77.7538,77.8365,21111.0
2022-09-16 15:30:00,84.67,84.83,84.55,84.68,28731.0,77.8181,77.9652,77.7078,77.8273,28731.0
2022-09-16 15:35:00,84.67,84.78,84.64,84.78,27236.0,77.8181,77.9192,77.7905,77.9192,27236.0
2022-09-16 15:40:00,84.8,84.98,84.79,84.94,36710.0,77.9376,78.103,77.9284,78.0663,36710.0
2022-09-16 15:45:00,84.97,84.97,84.62,84.75,51863.0,78.0938,78.0938,77.7721,77.8916,51863.0
2022-09-16 15:50:00,84.74,84.86,84.71,84.8,146798.0,77.8824,77.9927,77.8549,77.9376,146798.0
2022-09-16 15:55:00,84.8,84.86,84.6,84.73,409004.0,77.9376,77.9927,77.7538,77.8732,409004.0
2022-09-19 09:30:00,83.89,84.97,83.76,84.91,76260.0,77.1012,78.0938,76.9817,78.0387,76260.0
2022-09-19 09:35:00,84.94,84.98,84.54,84.59,23079.0,78.0663,78.103,77.6986,77.7446,23079.0
2022-09-19 09:40:00,84.63,85.13,84.6,85.06,33880.0,77.7813,78.2409,77.7538,78.1765,33880.0
2022-09-19 09:45:00,85.06,85.4,85.01,85.36,21737.0,78.1765,78.489,78.1306,78.4523,21737.0
2022-09-19 09:50:00,85.35,85.58,85.3,85.58,17509.0,78.4431,78.6545,78.3971,78.6545,17509.0
2022-09-19 09:55:00,85.64,85.82,85.61,85.77,26738.0,78.7096,78.875,78.682,78.8291,26738.0
2022-09-19 10:00:00,85.77,85.81,85.6,85.61,28188.0,78.8291,78.8658,78.6728,78.682,28188.0
2022-09-19 10:05:00,85.6,85.86,85.52,85.84,15459.0,78.6728,78.9118,78.5993,78.8934,15459.0
2022-09-19 10:10:00,85.91,86.2,85.91,86.08,15624.0,78.9578,79.2243,78.9578,79.114,15624.0
2022-09-19 10:15:00,86.07,86.15,85.94,85.96,22735.0,79.1048,79.1783,78.9853,79.0037,22735.0
2022-09-19 10:20:00,85.95,86.13,85.95,86.12,9443.0,78.9945,79.16,78.9945,79.1508,9443.0
2022-09-19 10:25:00,86.16,86.33,86.15,86.33,20061.0,79.1875,79.3438,79.1783,79.3438,20061.0
2022-09-19 10:30:00,86.32,86.41,86.23,86.34,33998.0,79.3346,79.4173,79.2519,79.353,33998.0
2022-09-19 10:35:00,86.37,86.45,86.24,86.27,15357.0,79.3805,79.4541,79.261,79.2886,15357.0
2022-09-19 10:40:00,86.28,86.4,86.28,86.39,13656.0,79.2978,79.4081,79.2978,79.3989,13656.0
2022-09-19 10:45:00,86.4,86.53,86.35,86.4,16618.0,79.4081,79.5276,79.3621,79.4081,16618.0
2022-09-19 10:50:00,86.39,86.39,86.23,86.31,14890.0,79.3989,79.3989,79.2519,79.3254,14890.0
2022-09-19 10:55:00,86.31,86.45,86.31,86.44,11474.0,79.3254,79.4541,79.3254,79.4449,11474.0
2022-09-19 11:00:00,86.45,86.7,86.45,86.62,19925.0,79.4541,79.6838,79.4541,79.6103,19925.0
2022-09-19 11:05:00,86.62,86.67,86.52,86.58,24599.0,79.6103,79.6563,79.5184,79.5735,24599.0
2022-09-19 11:10:00,86.59,86.69,86.54,86.67,18199.0,79.5827,79.6746,79.5368,79.6563,18199.0
2022-09-19 11:15:00,86.7,86.79,86.68,86.76,19327.0,79.6838,79.7665,79.6654,79.739,19327.0
2022-09-19 11:20:00,86.77,86.8,86.68,86.71,49347.0,79.7482,79.7757,79.6654,79.693,49347.0
2022-09-19 11:25:00,86.72,86.73,86.58,86.62,21231.0,79.7022,79.7114,79.5735,79.6103,21231.0
2022-09-19 11:30:00,86.62,86.62,86.48,86.54,18486.0,79.6103,79.6103,79.4816,79.5368,18486.0
2022-09-19 11:35:00,86.54,86.54,86.27,86.32,26717.0,79.5368,79.5368,79.2886,79.3346,26717.0
2022-09-19 11:40:00,86.3,86.39,86.3,86.37,10765.0,79.3162,79.3989,79.3162,79.3805,10765.0
2022-09-19 11:45:00,86.38,86.65,86.37,86.63,202443.0,79.3897,79.6379,79.3805,79.6195,202443.0
2022-09-19 11:50:00,86.62,86.79,86.61,86.77,23026.0,79.6103,79.7665,79.6011,79.7482,23026.0
2022-09-19 11:55:00,86.78,86.78,86.63,86.72,13139.0,79.7573,79.7573,79.6195,79.7022,13139.0
2022-09-19 12:00:00,86.74,86.79,86.69,86.69,11942.0,79.7206,79.7665,79.6746,79.6746,11942.0
2022-09-19 12:05:00,86.69,86.83,86.59,86.76,14832.0,79.6746,79.8033,79.5827,79.739,14832.0
2022-09-19 12:10:00,86.77,86.81,86.74,86.75,8650.0,79.7482,79.7849,79.7206,79.7298,8650.0
2022-09-19 12:15:00,86.75,86.93,86.72,86.8,25519.0,79.7298,79.8952,79.7022,79.7757,25519.0
2022-09-19 12:20:00,86.82,86.92,86.81,86.87,22170.0,79.7941,79.886,79.7849,79.8401,22170.0
2022-09-19 12:25:00,86.86,86.95,86.78,86.95,34532.0,79.8309,79.9136,79.7573,79.9136,34532.0
2022-09-19 12:30:00,86.93,86.99,86.87,86.97,26209.0,79.8952,79.9504,79.8401,79.932,26209.0
2022-09-19 12:35:00,86.98,87.06,86.89,87.0,14372.0,79.9412,80.0147,79.8584,79.9595,14372.0
2022-09-19 12:40:00,86.98,87.08,86.94,87.06,15097.0,79.9412,80.0331,79.9044,80.0147,15097.0
2022-09-19 12:45:00,87.06,87.06,86.99,87.0,7616.0,80.0147,80.0147,79.9504,79.9595,7616.0
2022-09-19 12:50:00,87.03,87.14,87.02,87.14,5803.0,79.9871,80.0882,79.9779,80.0882,5803.0
2022-09-19 12:55:00,87.14,87.15,87.1,87.14,5573.0,80.0882,80.0974,80.0515,80.0882,5573.0
2022-09-19 13:00:00,87.14,87.15,87.11,87.13,11597.0,80.0882,80.0974,80.0606,80.079,11597.0
2022-09-19 13:05:00,87.12,87.14,87.08,87.11,13731.0,80.0698,80.0882,80.0331,80.0606,13731.0
2022-09-19 13:10:00,87.13,87.14,87.04,87.04,10136.0,80.079,80.0882,79.9963,79.9963,10136.0
2022-09-19 13:15:00,87.03,87.03,86.96,87.03,8614.0,79.9871,79.9871,79.9228,79.9871,8614.0
2022-09-19 13:20:00,87.03,87.04,86.94,86.97,9373.0,79.9871,79.9963,79.9044,79.932,9373.0
2022-09-19 13:25:00,86.99,86.99,86.95,86.97,3584.0,79.9504,79.9504,79.9136,79.932,3584.0
2022-09-19 13:30:00,86.97,86.98,86.84,86.85,18525.0,79.932,79.9412,79.8125,79.8217,18525.0
2022-09-19 13:35:00,86.86,86.86,86.75,86.84,16602.0,79.8309,79.8309,79.7298,79.8125,16602.0
2022-09-19 13:40:00,86.87,86.93,86.87,86.93,17146.0,79.8401,79.8952,79.8401,79.8952,17146.0
2022-09-19 13:45:00,86.95,87.0,86.95,87.0,8139.0,79.9136,79.9595,79.9136,79.9595,8139.0
2022-09-19 13:50:00,86.98,87.02,86.91,86.94,11492.0,79.9412,79.9779,79.8768,79.9044,11492.0
2022-09-19 13:55:00,86.94,86.94,86.82,86.83,13906.0,79.9044,79.9044,79.7941,79.8033,13906.0
2022-09-19 14:00:00,86.84,86.85,86.74,86.75,10283.0,79.8125,79.8217,79.7206,79.7298,10283.0
2022-09-19 14:05:00,86.76,86.79,86.74,86.77,8297.0,79.739,79.7665,79.7206,79.7482,8297.0
2022-09-19 14:10:00,86.77,86.81,86.72,86.73,17021.0,79.7482,79.7849,79.7022,79.7114,17021.0
2022-09-19 14:15:00,86.72,86.84,86.72,86.78,8919.0,79.7022,79.8125,79.7022,79.7573,8919.0
2022-09-19 14:20:00,86.8,86.82,86.68,86.7,11163.0,79.7757,79.7941,79.6654,79.6838,11163.0
2022-09-19 14:25:00,86.7,86.84,86.69,86.83,6930.0,79.6838,79.8125,79.6746,79.8033,6930.0
2022-09-19 14:30:00,86.83,86.86,86.78,86.79,13602.0,79.8033,79.8309,79.7573,79.7665,13602.0
2022-09-19 14:35:00,86.78,86.86,86.78,86.83,18339.0,79.7573,79.8309,79.7573,79.8033,18339.0
2022-09-19 14:40:00,86.82,86.82,86.73,86.75,10125.0,79.7941,79.7941,79.7114,79.7298,10125.0
2022-09-19 14:45:00,86.74,86.75,86.7,86.72,17868.0,79.7206,79.7298,79.6838,79.7022,17868.0
2022-09-19 14:50:00,86.71,86.78,86.7,86.72,18850.0,79.693,79.7573,79.6838,79.7022,18850.0
2022-09-19 14:55:00,86.72,86.74,86.69,86.73,10716.0,79.7022,79.7206,79.6746,79.7114,10716.0
2022-09-19 15:00:00,86.73,86.98,86.73,86.98,30169.0,79.7114,79.9412,79.7114,79.9412,30169.0
2022-09-19 15:05:00,86.98,86.99,86.94,86.95,11552.0,79.9412,79.9504,79.9044,79.9136,11552.0
2022-09-19 15:10:00,86.95,87.12,86.95,86.98,16588.0,79.9136,80.0698,79.9136,79.9412,16588.0
2022-09-19 15:15:00,86.99,87.07,86.97,87.05,11110.0,79.9504,80.0239,79.932,80.0055,11110.0
2022-09-19 15:20:00,87.05,87.1,87.02,87.1,8557.0,80.0055,80.0515,79.9779,80.0515,8557.0
2022-09-19 15:25:00,87.1,87.3,87.1,87.27,24312.0,80.0515,80.2353,80.0515,80.2077,24312.0
2022-09-19 15:30:00,87.27,87.33,87.12,87.17,28964.0,80.2077,80.2628,80.0698,80.1158,28964.0
2022-09-19 15:35:00,87.15,87.21,87.1,87.12,14201.0,80.0974,80.1526,80.0515,80.0698,14201.0
2022-09-19 15:40:00,87.12,87.26,87.12,87.16,18185.0,80.0698,80.1985,80.0698,80.1066,18185.0
2022-09-19 15:45:00,87.16,87.23,87.05,87.12,25619.0,80.1066,80.1709,80.0055,80.0698,25619.0
2022-09-19 15:50:00,87.13,87.26,87.01,87.26,40427.0,80.079,80.1985,79.9687,80.1985,40427.0
2022-09-19 15:55:00,87.26,87.32,87.17,87.31,130504.0,80.1985,80.2537,80.1158,80.2445,130504.0
2022-09-20 09:30:00,86.71,86.8,86.52,86.68,64437.0,79.693,79.7757,79.5184,79.6654,64437.0
2022-09-20 09:35:00,86.65,86.65,86.38,86.38,45218.0,79.6379,79.6379,79.3897,79.3897,45218.0
2022-09-20 09:40:00,86.37,86.37,86.24,86.31,19992.0,79.3805,79.3805,79.261,79.3254,19992.0
2022-09-20 09:45:00,86.3,86.55,86.28,86.28,20108.0,79.3162,79.546,79.2978,79.2978,20108.0
2022-09-20 09:50:00,86.28,86.29,86.02,86.14,14834.0,79.2978,79.307,79.0589,79.1691,14834.0
2022-09-20 09:55:00,86.15,86.23,86.11,86.12,16313.0,79.1783,79.2519,79.1416,79.1508,16313.0
2022-09-20 10:00:00,86.11,86.15,85.78,85.78,27830.0,79.1416,79.1783,78.8383,78.8383,27830.0
2022-09-20 10:05:00,85.73,85.91,85.72,85.89,11595.0,78.7923,78.9578,78.7831,78.9394,11595.0
2022-09-20 10:10:00,85.9,85.95,85.43,85.49,19969.0,78.9486,78.9945,78.5166,78.5717,19969.0
2022-09-20 10:15:00,85.49,85.73,85.49,85.65,13164.0,78.5717,78.7923,78.5717,78.7188,13164.0
2022-09-20 10:20:00,85.64,85.75,85.57,85.58,11419.0,78.7096,78.8107,78.6453,78.6545,11419.0
2022-09-20 10:25:00,85.61,85.81,85.6,85.81,11018.0,78.682,78.8658,78.6728,78.8658,11018.0
2022-09-20 10:30:00,85.81,85.85,85.7,85.7,11089.0,78.8658,78.9026,78.7647,78.7647,11089.0
2022-09-20 10:35:00,85.73,85.77,85.62,85.64,12019.0,78.7923,78.8291,78.6912,78.7096,12019.0
2022-09-20 10:40:00,85.65,85.89,85.6,85.87,9784.0,78.7188,78.9394,78.6728,78.921,9784.0
2022-09-20 10:45:00,85.86,86.09,85.77,86.09,34401.0,78.9118,79.1232,78.8291,79.1232,34401.0
2022-09-20 10:50:00,86.06,86.16,86.06,86.08,11063.0,79.0956,79.1875,79.0956,79.114,11063.0
2022-09-20 10:55:00,86.08,86.12,86.04,86.05,13243.0,79.114,79.1508,79.0772,79.0864,13243.0
2022-09-20 11:00:00,86.04,86.11,86.03,86.11,8200.0,79.0772,79.1416,79.068,79.1416,8200.0
2022-09-20 11:05:00,86.12,86.3,86.07,86.3,21644.0,79.1508,79.3162,79.1048,79.3162,21644.0
2022-09-20 11:10:00,86.31,86.31,86.21,86.22,15156.0,79.3254,79.3254,79.2335,79.2427,15156.0
2022-09-20 11:15:00,86.22,86.22,86.1,86.17,9373.0,79.2427,79.2427,79.1324,79.1967,9373.0
2022-09-20 11:20:00,86.17,86.17,86.08,86.17,13337.0,79.1967,79.1967,79.114,79.1967,13337.0
2022-09-20 11:25:00,86.17,86.21,86.11,86.11,18674.0,79.1967,79.2335,79.1416,79.1416,18674.0
2022-09-20 11:30:00,86.1,86.12,85.99,86.04,12192.0,79.1324,79.1508,79.0313,79.0772,12192.0
2022-09-20 11:35:00,86.02,86.03,85.97,85.99,6910.0,79.0589,79.068,79.0129,79.0313,6910.0
2022-09-20 11:40:00,85.97,86.13,85.97,86.13,7488.0,79.0129,79.16,79.0129,79.16,7488.0
2022-09-20 11:45:00,86.13,86.18,86.1,86.17,9330.0,79.16,79.2059,79.1324,79.1967,9330.0
2022-09-20 11:50:00,86.17,86.27,86.12,86.24,10230.0,79.1967,79.2886,79.1508,79.261,10230.0
2022-09-20 11:55:00,86.22,86.3,86.22,86.3,6417.0,79.2427,79.3162,79.2427,79.3162,6417.0
2022-09-20 12:00:00,86.27,86.33,86.25,86.31,8756.0,79.2886,79.3438,79.2702,79.3254,8756.0
2022-09-20 12:05:00,86.32,86.37,86.32,86.32,5487.0,79.3346,79.3805,79.3346,79.3346,5487.0
2022-09-20 12:10:00,86.33,86.52,86.31,86.51,14398.0,79.3438,79.5184,79.3254,79.5092,14398.0
2022-09-20 12:15:00,86.51,86.57,86.49,86.5,10278.0,79.5092,79.5643,79.4908,79.5,10278.0
2022-09-20 12:20:00,86.49,86.49,86.43,86.45,5754.0,79.4908,79.4908,79.4357,79.4541,5754.0
2022-09-20 12:25:00,86.42,86.42,86.29,86.3,8248.0,79.4265,79.4265,79.307,79.3162,8248.0
2022-09-20 12:30:00,86.3,86.3,86.01,86.07,9706.0,79.3162,79.3162,79.0497,79.1048,9706.0
2022-09-20 12:35:00,86.08,86.14,86.07,86.12,5211.0,79.114,79.1691,79.1048,79.1508,5211.0
2022-09-20 12:40:00,86.13,86.13,86.03,86.07,7224.0,79.16,79.16,79.068,79.1048,7224.0
2022-09-20 12:45:00,86.07,86.18,86.05,86.16,7669.0,79.1048,79.2059,79.0864,79.1875,7669.0
2022-09-20 12:50:00,86.18,86.2,86.13,86.2,9646.0,79.2059,79.2243,79.16,79.2243,9646.0
2022-09-20 12:55:00,86.21,86.25,86.19,86.22,5218.0,79.2335,79.2702,79.2151,79.2427,5218.0
2022-09-20 13:00:00,86.22,86.32,86.21,86.27,11237.0,79.2427,79.3346,79.2335,79.2886,11237.0
2022-09-20 13:05:00,86.27,86.27,86.2,86.22,7663.0,79.2886,79.2886,79.2243,79.2427,7663.0
2022-09-20 13:10:00,86.23,86.32,86.19,86.32,10211.0,79.2519,79.3346,79.2151,79.3346,10211.0
2022-09-20 13:15:00,86.31,86.37,86.28,86.33,12095.0,79.3254,79.3805,79.2978,79.3438,12095.0
2022-09-20 13:20:00,86.31,86.39,86.27,86.38,5471.0,79.3254,79.3989,79.2886,79.3897,5471.0
2022-09-20 13:25:00,86.37,86.38,86.27,86.28,7196.0,79.3805,79.3897,79.2886,79.2978,7196.0
2022-09-20 13:30:00,86.27,86.27,86.11,86.11,7552.0,79.2886,79.2886,79.1416,79.1416,7552.0
2022-09-20 13:35:00,86.12,86.26,86.12,86.25,3994.0,79.1508,79.2794,79.1508,79.2702,3994.0
2022-09-20 13:40:00,86.24,86.35,86.22,86.28,9740.0,79.261,79.3621,79.2427,79.2978,9740.0
2022-09-20 13:45:00,86.28,86.28,86.2,86.2,9994.0,79.2978,79.2978,79.2243,79.2243,9994.0
2022-09-20 13:50:00,86.18,86.24,86.12,86.23,10002.0,79.2059,79.261,79.1508,79.2519,10002.0
2022-09-20 13:55:00,86.23,86.26,86.15,86.19,12252.0,79.2519,79.2794,79.1783,79.2151,12252.0
2022-09-20 14:00:00,86.2,86.33,86.2,86.3,14551.0,79.2243,79.3438,79.2243,79.3162,14551.0
2022-09-20 14:05:00,86.31,86.36,86.29,86.36,13105.0,79.3254,79.3713,79.307,79.3713,13105.0
2022-09-20 14:10:00,86.37,86.4,86.3,86.4,9918.0,79.3805,79.4081,79.3162,79.4081,9918.0
2022-09-20 14:15:00,86.38,86.39,86.22,86.33,10900.0,79.3897,79.3989,79.2427,79.3438,10900.0
2022-09-20 14:20:00,86.3,86.4,86.28,86.37,15292.0,79.3162,79.4081,79.2978,79.3805,15292.0
2022-09-20 14:25:00,86.37,86.46,86.35,86.43,6383.0,79.3805,79.4632,79.3621,79.4357,6383.0
2022-09-20 14:30:00,86.42,86.43,86.32,86.32,8822.0,79.4265,79.4357,79.3346,79.3346,8822.0
2022-09-20 14:35:00,86.33,86.35,86.29,86.29,9394.0,79.3438,79.3621,79.307,79.307,9394.0
2022-09-20 14:40:00,86.3,86.33,86.22,86.27,15286.0,79.3162,79.3438,79.2427,79.2886,15286.0
2022-09-20 14:45:00,86.25,86.6,86.25,86.5,24179.0,79.2702,79.5919,79.2702,79.5,24179.0
2022-09-20 14:50:00,86.47,86.49,86.42,86.44,8966.0,79.4724,79.4908,79.4265,79.4449,8966.0
2022-09-20 14:55:00,86.44,86.58,86.41,86.52,10593.0,79.4449,79.5735,79.4173,79.5184,10593.0
2022-09-20 15:00:00,86.52,86.61,86.52,86.54,9466.0,79.5184,79.6011,79.5184,79.5368,9466.0
2022-09-20 15:05:00,86.54,86.55,86.46,86.5,10128.0,79.5368,79.546,79.4632,79.5,10128.0
2022-09-20 15:10:00,86.5,86.61,86.48,86.61,12097.0,79.5,79.6011,79.4816,79.6011,12097.0
2022-09-20 15:15:00,86.61,86.63,86.54,86.56,12741.0,79.6011,79.6195,79.5368,79.5552,12741.0
2022-09-20 15:20:00,86.59,86.73,86.57,86.72,12008.0,79.5827,79.7114,79.5643,79.7022,12008.0
2022-09-20 15:25:00,86.72,86.75,86.68,86.73,13900.0,79.7022,79.7298,79.6654,79.7114,13900.0
2022-09-20 15:30:00,86.73,86.81,86.59,86.79,31139.0,79.7114,79.7849,79.5827,79.7665,31139.0
2022-09-20 15:35:00,86.77,86.99,86.77,86.96,20026.0,79.7482,79.9504,79.7482,79.9228,20026.0
2022-09-20 15:40:00,86.96,86.96,86.87,86.94,20695.0,79.9228,79.9228,79.8401,79.9044,20695.0
2022-09-20 15:45:00,86.94,87.01,86.78,86.79,25073.0,79.9044,79.9687,79.7573,79.7665,25073.0
2022-09-20 15:50:00,86.73,86.89,86.71,86.82,34992.0,79.7114,79.8584,79.693,79.7941,34992.0
2022-09-20 15:55:00,86.81,86.85,86.67,86.75,87835.0,79.7849,79.8217,79.6563,79.7298,87835.0
2022-09-21 09:30:00,87.9,88.21,87.56,87.8,103767.0,80.7867,81.0716,80.4742,80.6948,103767.0
2022-09-21 09:35:00,87.89,88.54,87.88,88.54,38350.0,80.7775,81.3749,80.7683,81.3749,38350.0
2022-09-21 09:40:00,88.54,88.62,88.23,88.25,33529.0,81.3749,81.4484,81.09,81.1084,33529.0
2022-09-21 09:45:00,88.24,88.32,88.14,88.25,14993.0,81.0992,81.1727,81.0073,81.1084,14993.0
2022-09-21 09:50:00,88.19,88.28,88.15,88.15,12945.0,81.0532,81.136,81.0165,81.0165,12945.0
2022-09-21 09:55:00,88.12,88.12,87.9,87.98,14458.0,80.9889,80.9889,80.7867,80.8602,14458.0
2022-09-21 10:00:00,87.97,88.09,87.75,88.08,31077.0,80.851,80.9613,80.6489,80.9521,31077.0
2022-09-21 10:05:00,88.12,88.16,88.04,88.05,21699.0,80.9889,81.0257,80.9154,80.9246,21699.0
2022-09-21 10:10:00,88.04,88.23,87.95,88.16,15765.0,80.9154,81.09,80.8327,81.0257,15765.0
2022-09-21 10:15:00,88.18,88.18,87.94,87.96,11885.0,81.0441,81.0441,80.8235,80.8419,11885.0
2022-09-21 10:20:00,87.95,88.06,87.85,88.02,12119.0,80.8327,80.9338,80.7408,80.897,12119.0
2022-09-21 10:25:00,88.01,88.06,87.92,88.06,12202.0,80.8878,80.9338,80.8051,80.9338,12202.0
2022-09-21 10:30:00,88.09,88.1,87.98,88.0,14408.0,80.9613,80.9705,80.8602,80.8786,14408.0
2022-09-21 10:35:00,88.02,88.03,87.89,87.9,12053.0,80.897,80.9062,80.7775,80.7867,12053.0
2022-09-21 10:40:00,87.89,87.9,87.68,87.68,11221.0,80.7775,80.7867,80.5845,80.5845,11221.0
2022-09-21 10:45:00,87.68,87.76,87.62,87.62,12155.0,80.5845,80.658,80.5294,80.5294,12155.0
2022-09-21 10:50:00,87.61,87.67,87.57,87.59,9387.0,80.5202,80.5753,80.4834,80.5018,9387.0
2022-09-21 10:55:00,87.6,87.65,87.56,87.61,8097.0,80.511,80.5569,80.4742,80.5202,8097.0
2022-09-21 11:00:00,87.61,87.65,87.49,87.5,11651.0,80.5202,80.5569,80.4099,80.4191,11651.0
2022-09-21 11:05:00,87.49,87.49,87.4,87.46,7683.0,80.4099,80.4099,80.3272,80.3823,7683.0
2022-09-21 11:10:00,87.45,87.47,87.39,87.41,7743.0,80.3731,80.3915,80.318,80.3364,7743.0
2022-09-21 11:15:00,87.44,87.44,87.37,87.37,7229.0,80.3639,80.3639,80.2996,80.2996,7229.0
2022-09-21 11:20:00,87.38,87.38,87.31,87.38,8443.0,80.3088,80.3088,80.2445,80.3088,8443.0
2022-09-21 11:25:00,87.42,87.6,87.41,87.6,9255.0,80.3456,80.511,80.3364,80.511,9255.0
2022-09-21 11:30:00,87.61,87.68,87.55,87.56,13082.0,80.5202,80.5845,80.465,80.4742,13082.0
2022-09-21 11:35:00,87.57,87.61,87.55,87.61,5403.0,80.4834,80.5202,80.465,80.5202,5403.0
2022-09-21 11:40:00,87.61,87.68,87.58,87.62,5850.0,80.5202,80.5845,80.4926,80.5294,5850.0
2022-09-21 11:45:00,87.62,87.65,87.58,87.58,4542.0,80.5294,80.5569,80.4926,80.4926,4542.0
2022-09-21 11:50:00,87.6,87.62,87.55,87.6,5156.0,80.511,80.5294,80.465,80.511,5156.0
2022-09-21 11:55:00,87.57,87.61,87.55,87.55,7114.0,80.4834,80.5202,80.465,80.465,7114.0
2022-09-21 12:00:00,87.56,87.56,87.49,87.51,3304.0,80.4742,80.4742,80.4099,80.4283,3304.0
2022-09-21 12:05:00,87.5,87.61,87.5,87.59,4700.0,80.4191,80.5202,80.4191,80.5018,4700.0
2022-09-21 12:10:00,87.59,87.63,87.57,87.61,4247.0,80.5018,80.5386,80.4834,80.5202,4247.0
2022-09-21 12:15:00,87.6,87.64,87.52,87.55,7633.0,80.511,80.5478,80.4375,80.465,7633.0
2022-09-21 12:20:00,87.52,87.54,87.49,87.49,3316.0,80.4375,80.4558,80.4099,80.4099,3316.0
2022-09-21 12:25:00,87.48,87.48,87.46,87.48,4001.0,80.4007,80.4007,80.3823,80.4007,4001.0
2022-09-21 12:30:00,87.49,87.5,87.41,87.44,7615.0,80.4099,80.4191,80.3364,80.3639,7615.0
2022-09-21 12:35:00,87.46,87.47,87.27,87.28,5612.0,80.3823,80.3915,80.2077,80.2169,5612.0
2022-09-21 12:40:00,87.26,87.34,87.26,87.28,7574.0,80.1985,80.272,80.1985,80.2169,7574.0
2022-09-21 12:45:00,87.26,87.32,87.23,87.26,7712.0,80.1985,80.2537,80.1709,80.1985,7712.0
2022-09-21 12:50:00,87.26,87.3,87.23,87.29,4591.0,80.1985,80.2353,80.1709,80.2261,4591.0
2022-09-21 12:55:00,87.28,87.32,87.25,87.28,5959.0,80.2169,80.2537,80.1893,80.2169,5959.0
2022-09-21 13:00:00,87.3,87.31,87.25,87.29,4106.0,80.2353,80.2445,80.1893,80.2261,4106.0
2022-09-21 13:05:00,87.29,87.42,87.29,87.39,6106.0,80.2261,80.3456,80.2261,80.318,6106.0
2022-09-21 13:10:00,87.41,87.41,87.26,87.26,10199.0,80.3364,80.3364,80.1985,80.1985,10199.0
2022-09-21 13:15:00,87.24,87.25,87.19,87.19,4682.0,80.1801,80.1893,80.1342,80.1342,4682.0
2022-09-21 13:20:00,87.18,87.21,87.17,87.2,7049.0,80.125,80.1526,80.1158,80.1434,7049.0
2022-09-21 13:25:00,87.22,87.28,87.21,87.25,5615.0,80.1617,80.2169,80.1526,80.1893,5615.0
2022-09-21 13:30:00,87.27,87.36,87.27,87.32,3450.0,80.2077,80.2904,80.2077,80.2537,3450.0
2022-09-21 13:35:00,87.32,87.37,87.29,87.37,7699.0,80.2537,80.2996,80.2261,80.2996,7699.0
2022-09-21 13:40:00,87.4,87.4,87.32,87.35,3883.0,80.3272,80.3272,80.2537,80.2812,3883.0
2022-09-21 13:45:00,87.32,87.32,87.16,87.17,6978.0,80.2537,80.2537,80.1066,80.1158,6978.0
2022-09-21 13:50:00,87.16,87.2,87.14,87.15,6931.0,80.1066,80.1434,80.0882,80.0974,6931.0
2022-09-21 13:55:00,87.15,87.22,87.14,87.22,6963.0,80.0974,80.1617,80.0882,80.1617,6963.0
2022-09-21 14:00:00,87.15,87.15,86.25,86.29,42921.0,80.0974,80.0974,79.2702,79.307,42921.0
2022-09-21 14:05:00,86.27,87.08,86.16,87.08,16719.0,79.2886,80.0331,79.1875,80.0331,16719.0
2022-09-21 14:10:00,87.05,87.08,86.61,86.65,19769.0,80.0055,80.0331,79.6011,79.6379,19769.0
2022-09-21 14:15:00,86.59,86.82,86.59,86.76,15366.0,79.5827,79.7941,79.5827,79.739,15366.0
2022-09-21 14:20:00,86.79,86.96,86.78,86.95,14705.0,79.7665,79.9228,79.7573,79.9136,14705.0
2022-09-21 14:25:00,86.94,87.03,86.78,86.85,11444.0,79.9044,79.9871,79.7573,79.8217,11444.0
2022-09-21 14:30:00,86.81,87.37,86.6,87.37,27742.0,79.7849,80.2996,79.5919,80.2996,27742.0
2022-09-21 14:35:00,87.27,87.4,87.02,87.05,19098.0,80.2077,80.3272,79.9779,80.0055,19098.0
2022-09-21 14:40:00,87.05,87.82,87.03,87.76,27838.0,80.0055,80.7132,79.9871,80.658,27838.0
2022-09-21 14:45:00,87.79,87.9,87.25,87.37,12772.0,80.6856,80.7867,80.1893,80.2996,12772.0
2022-09-21 14:50:00,87.35,87.68,87.14,87.68,15948.0,80.2812,80.5845,80.0882,80.5845,15948.0
2022-09-21 14:55:00,87.71,87.85,87.62,87.71,16457.0,80.6121,80.7408,80.5294,80.6121,16457.0
2022-09-21 15:00:00,87.75,87.84,87.42,87.54,14253.0,80.6489,80.7316,80.3456,80.4558,14253.0
2022-09-21 15:05:00,87.47,87.7,87.4,87.41,11165.0,80.3915,80.6029,80.3272,80.3364,11165.0
2022-09-21 15:10:00,87.39,87.42,86.79,87.41,16682.0,80.318,80.3456,79.7665,80.3364,16682.0
2022-09-21 15:15:00,87.37,87.62,87.35,87.39,14974.0,80.2996,80.5294,80.2812,80.318,14974.0
2022-09-21 15:20:00,87.36,87.36,87.02,87.15,13970.0,80.2904,80.2904,79.9779,80.0974,13970.0
2022-09-21 15:25:00,87.1,87.1,86.73,86.76,29099.0,80.0515,80.0515,79.7114,79.739,29099.0
2022-09-21 15:30:00,86.72,86.92,86.51,86.87,37450.0,79.7022,79.886,79.5092,79.8401,37450.0
2022-09-21 15:35:00,86.85,86.85,86.49,86.53,31100.0,79.8217,79.8217,79.4908,79.5276,31100.0
2022-09-21 15:40:00,86.49,86.59,86.4,86.46,49260.0,79.4908,79.5827,79.4081,79.4632,49260.0
2022-09-21 15:45:00,86.45,86.54,86.27,86.28,33135.0,79.4541,79.5368,79.2886,79.2978,33135.0
2022-09-21 15:50:00,86.31,86.46,86.23,86.3,41584.0,79.3254,79.4632,79.2519,79.3162,41584.0
2022-09-21 15:55:00,86.31,86.31,86.02,86.05,88963.0,79.3254,79.3254,79.0589,79.0864,88963.0
2022-09-22 09:30:00,86.55,86.88,86.55,86.78,64374.0,79.546,79.8493,79.546,79.7573,64374.0
2022-09-22 09:35:00,86.83,87.0,86.76,86.87,15948.0,79.8033,79.9595,79.739,79.8401,15948.0
2022-09-22 09:40:00,86.87,87.01,86.75,86.83,14285.0,79.8401,79.9687,79.7298,79.8033,14285.0
2022-09-22 09:45:00,86.84,86.9,86.53,86.56,18766.0,79.8125,79.8676,79.5276,79.5552,18766.0
2022-09-22 09:50:00,86.52,86.59,86.35,86.36,15053.0,79.5184,79.5827,79.3621,79.3713,15053.0
2022-09-22 09:55:00,86.41,86.41,86.19,86.21,12613.0,79.4173,79.4173,79.2151,79.2335,12613.0
2022-09-22 10:00:00,86.23,86.25,85.94,86.03,22090.0,79.2519,79.2702,78.9853,79.068,22090.0
2022-09-22 10:05:00,86.02,86.36,86.02,86.36,16494.0,79.0589,79.3713,79.0589,79.3713,16494.0
2022-09-22 10:10:00,86.33,86.5,86.15,86.5,15645.0,79.3438,79.5,79.1783,79.5,15645.0
2022-09-22 10:15:00,86.54,86.54,86.22,86.23,16939.0,79.5368,79.5368,79.2427,79.2519,16939.0
2022-09-22 10:20:00,86.23,86.3,86.16,86.23,13477.0,79.2519,79.3162,79.1875,79.2519,13477.0
2022-09-22 10:25:00,86.22,86.36,86.05,86.36,13809.0,79.2427,79.3713,79.0864,79.3713,13809.0
2022-09-22 10:30:00,86.36,86.37,86.07,86.07,15435.0,79.3713,79.3805,79.1048,79.1048,15435.0
2022-09-22 10:35:00,86.13,86.16,85.98,86.11,11176.0,79.16,79.1875,79.0221,79.1416,11176.0
2022-09-22 10:40:00,86.09,86.13,85.93,85.97,12158.0,79.1232,79.16,78.9761,79.0129,12158.0
2022-09-22 10:45:00,85.98,86.21,85.97,86.15,13476.0,79.0221,79.2335,79.0129,79.1783,13476.0
2022-09-22 10:50:00,86.16,86.16,86.01,86.03,10656.0,79.1875,79.1875,79.0497,79.068,10656.0
2022-09-22 10:55:00,86.02,86.04,85.82,85.9,10344.0,79.0589,79.0772,78.875,78.9486,10344.0
2022-09-22 11:00:00,85.9,85.9,85.65,85.71,8429.0,78.9486,78.9486,78.7188,78.7739,8429.0
2022-09-22 11:05:00,85.73,85.84,85.68,85.76,14072.0,78.7923,78.8934,78.7464,78.8199,14072.0
2022-09-22 11:10:00,85.72,85.72,85.57,85.67,7613.0,78.7831,78.7831,78.6453,78.7372,7613.0
2022-09-22 11:15:00,85.69,85.79,85.67,85.73,18320.0,78.7556,78.8475,78.7372,78.7923,18320.0
2022-09-22 11:20:00,85.75,85.93,85.73,85.89,10304.0,78.8107,78.9761,78.7923,78.9394,10304.0
2022-09-22 11:25:00,85.89,85.96,85.81,85.88,14570.0,78.9394,79.0037,78.8658,78.9302,14570.0
2022-09-22 11:30:00,85.9,86.06,85.86,85.94,9615.0,78.9486,79.0956,78.9118,78.9853,9615.0
2022-09-22 11:35:00,85.96,85.99,85.89,85.91,5008.0,79.0037,79.0313,78.9394,78.9578,5008.0
2022-09-22 11:40:00,85.89,85.89,85.68,85.72,12609.0,78.9394,78.9394,78.7464,78.7831,12609.0
2022-09-22 11:45:00,85.69,85.82,85.68,85.8,7562.0,78.7556,78.875,78.7464,78.8567,7562.0
2022-09-22 11:50:00,85.79,85.92,85.76,85.84,11824.0,78.8475,78.9669,78.8199,78.8934,11824.0
2022-09-22 11:55:00,85.81,85.83,85.61,85.64,4699.0,78.8658,78.8842,78.682,78.7096,4699.0
2022-09-22 12:00:00,85.64,85.84,85.63,85.8,11562.0,78.7096,78.8934,78.7004,78.8567,11562.0
2022-09-22 12:05:00,85.81,85.86,85.72,85.86,5843.0,78.8658,78.9118,78.7831,78.9118,5843.0
2022-09-22 12:10:00,85.84,85.84,85.74,85.8,8683.0,78.8934,78.8934,78.8015,78.8567,8683.0
2022-09-22 12:15:00,85.77,85.84,85.73,85.81,5429.0,78.8291,78.8934,78.7923,78.8658,5429.0
2022-09-22 12:20:00,85.81,85.95,85.7,85.91,13465.0,78.8658,78.9945,78.7647,78.9578,13465.0
2022-09-22 12:25:00,85.92,85.94,85.78,85.8,8475.0,78.9669,78.9853,78.8383,78.8567,8475.0
2022-09-22 12:30:00,85.8,85.82,85.77,85.78,8924.0,78.8567,78.875,78.8291,78.8383,8924.0
2022-09-22 12:35:00,85.76,85.82,85.75,85.79,8788.0,78.8199,78.875,78.8107,78.8475,8788.0
2022-09-22 12:40:00,85.79,85.87,85.77,85.81,9471.0,78.8475,78.921,78.8291,78.8658,9471.0
2022-09-22 12:45:00,85.84,85.92,85.81,85.81,7908.0,78.8934,78.9669,78.8658,78.8658,7908.0
2022-09-22 12:50:00,85.83,85.95,85.82,85.91,7731.0,78.8842,78.9945,78.875,78.9578,7731.0
2022-09-22 12:55:00,85.92,86.03,85.91,85.96,9764.0,78.9669,79.068,78.9578,79.0037,9764.0
2022-09-22 13:00:00,85.96,86.07,85.96,86.07,5561.0,79.0037,79.1048,79.0037,79.1048,5561.0
2022-09-22 13:05:00,86.07,86.17,86.06,86.09,13049.0,79.1048,79.1967,79.0956,79.1232,13049.0
2022-09-22 13:10:00,86.08,86.13,86.06,86.07,7532.0,79.114,79.16,79.0956,79.1048,7532.0
2022-09-22 13:15:00,86.07,86.13,86.02,86.09,12513.0,79.1048,79.16,79.0589,79.1232,12513.0
2022-09-22 13:20:00,86.07,86.12,86.03,86.1,3744.0,79.1048,79.1508,79.068,79.1324,3744.0
2022-09-22 13:25:00,86.1,86.32,86.1,86.32,15744.0,79.1324,79.3346,79.1324,79.3346,15744.0
2022-09-22 13:30:00,86.35,86.41,86.32,86.41,10653.0,79.3621,79.4173,79.3346,79.4173,10653.0
2022-09-22 13:35:00,86.42,86.44,86.35,86.42,14903.0,79.4265,79.4449,79.3621,79.4265,14903.0
2022-09-22 13:40:00,86.44,86.52,86.44,86.45,24667.0,79.4449,79.5184,79.4449,79.4541,24667.0
2022-09-22 13:45:00,86.45,86.58,86.42,86.56,15720.0,79.4541,79.5735,79.4265,79.5552,15720.0
2022-09-22 13:50:00,86.58,86.63,86.5,86.59,13628.0,79.5735,79.6195,79.5,79.5827,13628.0
2022-09-22 13:55:00,86.58,86.59,86.47,86.53,15721.0,79.5735,79.5827,79.4724,79.5276,15721.0
2022-09-22 14:00:00,86.52,86.53,86.37,86.37,12874.0,79.5184,79.5276,79.3805,79.3805,12874.0
2022-09-22 14:05:00,86.39,86.44,86.3,86.33,20078.0,79.3989,79.4449,79.3162,79.3438,20078.0
2022-09-22 14:10:00,86.32,86.38,86.29,86.33,14491.0,79.3346,79.3897,79.307,79.3438,14491.0
2022-09-22 14:15:00,86.32,86.36,86.2,86.22,12924.0,79.3346,79.3713,79.2243,79.2427,12924.0
2022-09-22 14:20:00,86.22,86.24,86.04,86.07,12948.0,79.2427,79.261,79.0772,79.1048,12948.0
2022-09-22 14:25:00,86.07,86.21,86.05,86.12,17590.0,79.1048,79.2335,79.0864,79.1508,17590.0
2022-09-22 14:30:00,86.13,86.22,86.1,86.22,13799.0,79.16,79.2427,79.1324,79.2427,13799.0
2022-09-22 14:35:00,86.26,86.26,86.16,86.2,13853.0,79.2794,79.2794,79.1875,79.2243,13853.0
2022-09-22 14:40:00,86.23,86.23,86.16,86.22,7628.0,79.2519,79.2519,79.1875,79.2427,7628.0
2022-09-22 14:45:00,86.21,86.22,85.99,86.05,10923.0,79.2335,79.2427,79.0313,79.0864,10923.0
2022-09-22 14:50:00,86.05,86.31,86.05,86.24,23297.0,79.0864,79.3254,79.0864,79.261,23297.0
2022-09-22 14:55:00,86.27,86.35,86.24,86.35,6836.0,79.2886,79.3621,79.261,79.3621,6836.0
2022-09-22 15:00:00,86.38,86.49,86.38,86.42,15911.0,79.3897,79.4908,79.3897,79.4265,15911.0
2022-09-22 15:05:00,86.43,86.47,86.38,86.45,13149.0,79.4357,79.4724,79.3897,79.4541,13149.0
2022-09-22 15:10:00,86.48,86.67,86.47,86.66,16471.0,79.4816,79.6563,79.4724,79.6471,16471.0
2022-09-22 15:15:00,86.68,86.68,86.43,86.43,18260.0,79.6654,79.6654,79.4357,79.4357,18260.0
2022-09-22 15:20:00,86.43,86.45,86.35,86.36,15273.0,79.4357,79.4541,79.3621,79.3713,15273.0
2022-09-22 15:25:00,86.36,86.45,86.29,86.44,18066.0,79.3713,79.4541,79.307,79.4449,18066.0
2022-09-22 15:30:00,86.45,86.52,86.42,86.51,32009.0,79.4541,79.5184,79.4265,79.5092,32009.0
2022-09-22 15:35:00,86.51,86.58,86.44,86.49,40372.0,79.5092,79.5735,79.4449,79.4908,40372.0
2022-09-22 15:40:00,86.49,86.51,86.43,86.48,31747.0,79.4908,79.5092,79.4357,79.4816,31747.0
2022-09-22 15:45:00,86.48,86.64,86.45,86.54,48071.0,79.4816,79.6287,79.4541,79.5368,48071.0
2022-09-22 15:50:00,86.55,86.56,86.37,86.4,49045.0,79.546,79.5552,79.3805,79.4081,49045.0
2022-09-22 15:55:00,86.4,86.4,86.06,86.07,132231.0,79.4081,79.4081,79.0956,79.1048,132231.0
2022-09-23 09:30:00,84.51,84.51,83.4,83.65,109798.0,77.671,77.671,76.6509,76.8806,109798.0
2022-09-23 09:35:00,83.58,83.59,82.96,83.39,47109.0,76.8163,76.8255,76.2465,76.6417,47109.0
2022-09-23 09:40:00,83.38,83.45,82.37,82.57,73982.0,76.6325,76.6968,75.7042,75.888,73982.0
2022-09-23 09:45:00,82.56,82.68,81.92,81.92,60229.0,75.8789,75.9891,75.2906,75.2906,60229.0
2022-09-23 09:50:00,81.94,82.28,81.89,82.05,20861.0,75.309,75.6215,75.2631,75.4101,20861.0
2022-09-23 09:55:00,82.05,82.41,81.92,82.28,37703.0,75.4101,75.741,75.2906,75.6215,37703.0
2022-09-23 10:00:00,82.3,82.46,82.11,82.46,41974.0,75.6399,75.7869,75.4653,75.7869,41974.0
2022-09-23 10:05:00,82.46,82.79,82.41,82.73,33185.0,75.7869,76.0902,75.741,76.0351,33185.0
2022-09-23 10:10:00,82.8,82.88,82.63,82.78,26988.0,76.0994,76.173,75.9432,76.081,26988.0
2022-09-23 10:15:00,82.73,82.73,82.21,82.34,12536.0,76.0351,76.0351,75.5572,75.6767,12536.0
2022-09-23 10:20:00,82.36,82.62,82.36,82.59,17921.0,75.695,75.934,75.695,75.9064,17921.0
2022-09-23 10:25:00,82.56,82.75,82.49,82.71,21760.0,75.8789,76.0535,75.8145,76.0167,21760.0
2022-09-23 10:30:00,82.72,82.72,82.51,82.53,17743.0,76.0259,76.0259,75.8329,75.8513,17743.0
2022-09-23 10:35:00,82.55,82.58,82.45,82.55,13264.0,75.8697,75.8972,75.7778,75.8697,13264.0
2022-09-23 10:40:00,82.54,82.58,82.46,82.56,23030.0,75.8605,75.8972,75.7869,75.8789,23030.0
2022-09-23 10:45:00,82.5,82.53,82.41,82.45,19133.0,75.8237,75.8513,75.741,75.7778,19133.0
2022-09-23 10:50:00,82.43,82.48,82.33,82.39,15043.0,75.7594,75.8053,75.6675,75.7226,15043.0
2022-09-23 10:55:00,82.4,82.42,82.25,82.3,20751.0,75.7318,75.7502,75.5939,75.6399,20751.0
2022-09-23 11:00:00,82.32,82.33,82.2,82.23,19040.0,75.6583,75.6675,75.548,75.5756,19040.0
2022-09-23 11:05:00,82.23,82.32,82.09,82.09,20332.0,75.5756,75.6583,75.4469,75.4469,20332.0
2022-09-23 11:10:00,82.08,82.08,81.83,81.86,29457.0,75.4377,75.4377,75.2079,75.2355,29457.0
2022-09-23 11:15:00,81.84,82.02,81.8,82.01,19916.0,75.2171,75.3826,75.1804,75.3734,19916.0
2022-09-23 11:20:00,82.01,82.1,81.96,81.98,95670.0,75.3734,75.4561,75.3274,75.3458,95670.0
2022-09-23 11:25:00,81.98,82.12,81.98,82.11,34388.0,75.3458,75.4745,75.3458,75.4653,34388.0
2022-09-23 11:30:00,82.19,82.2,81.86,81.95,32266.0,75.5388,75.548,75.2355,75.3182,32266.0
2022-09-23 11:35:00,81.98,81.98,81.74,81.75,16828.0,75.3458,75.3458,75.1252,75.1344,16828.0
2022-09-23 11:40:00,81.75,81.83,81.58,81.58,21425.0,75.1344,75.2079,74.9782,74.9782,21425.0
2022-09-23 11:45:00,81.58,81.58,81.32,81.37,64639.0,74.9782,74.9782,74.7392,74.7852,64639.0
2022-09-23 11:50:00,81.37,81.43,81.23,81.41,32707.0,74.7852,74.8403,74.6565,74.8219,32707.0
2022-09-23 11:55:00,81.42,81.49,81.38,81.46,17256.0,74.8311,74.8954,74.7943,74.8679,17256.0
2022-09-23 12:00:00,81.46,81.47,81.15,81.22,28438.0,74.8679,74.8771,74.583,74.6473,28438.0
2022-09-23 12:05:00,81.24,81.24,80.95,81.0,41311.0,74.6657,74.6657,74.3991,74.4451,41311.0
2022-09-23 12:10:00,81.0,81.08,80.93,80.94,42952.0,74.4451,74.5186,74.3808,74.39,42952.0
2022-09-23 12:15:00,80.92,81.01,80.89,80.98,52042.0,74.3716,74.4543,74.344,74.4267,52042.0
2022-09-23 12:20:00,80.99,81.17,80.95,81.01,45299.0,74.4359,74.6013,74.3991,74.4543,45299.0
2022-09-23 12:25:00,81.02,81.02,80.89,80.95,13576.0,74.4635,74.4635,74.344,74.3991,13576.0
2022-09-23 12:30:00,80.97,80.98,80.84,80.92,18892.0,74.4175,74.4267,74.298,74.3716,18892.0
2022-09-23 12:35:00,80.93,80.95,80.89,80.9,24642.0,74.3808,74.3991,74.344,74.3532,24642.0
2022-09-23 12:40:00,80.89,80.92,80.8,80.8,23019.0,74.344,74.3716,74.2613,74.2613,23019.0
2022-09-23 12:45:00,80.79,80.92,80.73,80.91,20179.0,74.2521,74.3716,74.1969,74.3624,20179.0
2022-09-23 12:50:00,80.9,81.08,80.89,81.08,22317.0,74.3532,74.5186,74.344,74.5186,22317.0
2022-09-23 12:55:00,81.09,81.13,81.03,81.13,22829.0,74.5278,74.5646,74.4727,74.5646,22829.0
2022-09-23 13:00:00,81.14,81.27,81.13,81.19,30281.0,74.5738,74.6932,74.5646,74.6197,30281.0
2022-09-23 13:05:00,81.18,81.22,81.05,81.05,14234.0,74.6105,74.6473,74.491,74.491,14234.0
2022-09-23 13:10:00,81.05,81.15,81.01,81.01,17719.0,74.491,74.583,74.4543,74.4543,17719.0
2022-09-23 13:15:00,80.99,81.09,80.94,81.0,45005.0,74.4359,74.5278,74.39,74.4451,45005.0
2022-09-23 13:20:00,80.99,81.01,80.9,80.91,11687.0,74.4359,74.4543,74.3532,74.3624,11687.0
2022-09-23 13:25:00,80.9,80.91,80.71,80.71,20497.0,74.3532,74.3624,74.1786,74.1786,20497.0
2022-09-23 13:30:00,80.7,80.76,80.63,80.73,15263.0,74.1694,74.2245,74.105,74.1969,15263.0
2022-09-23 13:35:00,80.73,80.74,80.47,80.47,15595.0,74.1969,74.2061,73.958,73.958,15595.0
2022-09-23 13:40:00,80.48,80.54,80.41,80.45,17428.0,73.9672,74.0223,73.9028,73.9396,17428.0
2022-09-23 13:45:00,80.45,80.53,80.43,80.47,14980.0,73.9396,74.0131,73.9212,73.958,14980.0
2022-09-23 13:50:00,80.46,80.55,80.44,80.52,20211.0,73.9488,74.0315,73.9304,74.0039,20211.0
2022-09-23 13:55:00,80.53,80.81,80.51,80.74,75608.0,74.0131,74.2705,73.9947,74.2061,75608.0
2022-09-23 14:00:00,80.75,80.95,80.73,80.95,20546.0,74.2153,74.3991,74.1969,74.3991,20546.0
2022-09-23 14:05:00,80.93,81.03,80.79,80.8,21194.0,74.3808,74.4727,74.2521,74.2613,21194.0
2022-09-23 14:10:00,80.81,80.87,80.5,80.55,28629.0,74.2705,74.3256,73.9856,74.0315,28629.0
2022-09-23 14:15:00,80.57,80.7,80.4,80.58,41147.0,74.0499,74.1694,73.8936,74.0591,41147.0
2022-09-23 14:20:00,80.57,80.72,80.56,80.69,13811.0,74.0499,74.1878,74.0407,74.1602,13811.0
2022-09-23 14:25:00,80.68,80.73,80.57,80.59,11903.0,74.151,74.1969,74.0499,74.0683,11903.0
2022-09-23 14:30:00,80.6,80.6,80.36,80.46,14501.0,74.0775,74.0775,73.8569,73.9488,14501.0
2022-09-23 14:35:00,80.48,80.48,80.24,80.32,21466.0,73.9672,73.9672,73.7466,73.8201,21466.0
2022-09-23 14:40:00,80.34,80.41,80.26,80.41,11756.0,73.8385,73.9028,73.765,73.9028,11756.0
2022-09-23 14:45:00,80.43,80.47,80.36,80.47,19668.0,73.9212,73.958,73.8569,73.958,19668.0
2022-09-23 14:50:00,80.46,80.63,80.45,80.55,16760.0,73.9488,74.105,73.9396,74.0315,16760.0
2022-09-23 14:55:00,80.54,80.54,80.39,80.47,17623.0,74.0223,74.0223,73.8845,73.958,17623.0
2022-09-23 15:00:00,80.46,80.87,80.46,80.81,20683.0,73.9488,74.3256,73.9488,74.2705,20683.0
2022-09-23 15:05:00,80.8,81.13,80.75,80.98,30326.0,74.2613,74.5646,74.2153,74.4267,30326.0
2022-09-23 15:10:00,80.98,81.09,80.94,80.94,31386.0,74.4267,74.5278,74.39,74.39,31386.0
2022-09-23 15:15:00,80.96,81.19,80.95,81.09,17842.0,74.4083,74.6197,74.3991,74.5278,17842.0
2022-09-23 15:20:00,81.05,81.15,80.96,81.01,16208.0,74.491,74.583,74.4083,74.4543,16208.0
2022-09-23 15:25:00,81.01,81.2,80.98,81.19,21376.0,74.4543,74.6289,74.4267,74.6197,21376.0
2022-09-23 15:30:00,81.2,81.26,81.03,81.15,33403.0,74.6289,74.6841,74.4727,74.583,33403.0
2022-09-23 15:35:00,81.16,81.3,81.01,81.3,34303.0,74.5921,74.7208,74.4543,74.7208,34303.0
2022-09-23 15:40:00,81.29,81.56,81.2,81.52,59528.0,74.7116,74.9598,74.6289,74.923,59528.0
2022-09-23 15:45:00,81.53,81.57,81.35,81.38,44691.0,74.9322,74.969,74.7668,74.7943,44691.0
2022-09-23 15:50:00,81.39,81.48,81.29,81.47,65508.0,74.8035,74.8863,74.7116,74.8771,65508.0
2022-09-23 15:55:00,81.46,81.69,81.26,81.65,185044.0,74.8679,75.0793,74.6841,75.0425,185044.0
2022-09-26 09:30:00,81.2,82.13,80.96,81.83,84837.0,74.6289,75.4836,74.4083,75.2079,84837.0
2022-09-26 09:35:00,81.83,82.02,81.68,81.84,26598.0,75.2079,75.3826,75.0701,75.2171,26598.0
2022-09-26 09:40:00,81.83,82.06,81.27,81.27,31186.0,75.2079,75.4193,74.6932,74.6932,31186.0
2022-09-26 09:45:00,81.21,81.8,81.11,81.54,24766.0,74.6381,75.1804,74.5462,74.9414,24766.0
2022-09-26 09:50:00,81.54,81.68,81.42,81.58,20835.0,74.9414,75.0701,74.8311,74.9782,20835.0
2022-09-26 09:55:00,81.59,81.8,81.47,81.75,18698.0,74.9873,75.1804,74.8771,75.1344,18698.0
2022-09-26 10:00:00,81.75,82.2,81.66,82.2,21671.0,75.1344,75.548,75.0517,75.548,21671.0
2022-09-26 10:05:00,82.23,82.25,81.98,82.02,16420.0,75.5756,75.5939,75.3458,75.3826,16420.0
2022-09-26 10:10:00,82.03,82.38,81.87,82.38,12895.0,75.3917,75.7134,75.2447,75.7134,12895.0
2022-09-26 10:15:00,82.36,82.97,82.35,82.91,30279.0,75.695,76.2557,75.6858,76.2005,30279.0
2022-09-26 10:20:00,82.97,83.24,82.86,83.2,44497.0,76.2557,76.5038,76.1546,76.4671,44497.0
2022-09-26 10:25:00,83.18,83.24,83.02,83.11,24574.0,76.4487,76.5038,76.3016,76.3843,24574.0
2022-09-26 10:30:00,83.13,83.16,82.78,82.93,32218.0,76.4027,76.4303,76.081,76.2189,32218.0
2022-09-26 10:35:00,82.93,82.99,82.79,82.95,16096.0,76.2189,76.2741,76.0902,76.2373,16096.0
2022-09-26 10:40:00,83.02,83.12,82.9,83.08,18704.0,76.3016,76.3935,76.1913,76.3568,18704.0
2022-09-26 10:45:00,83.07,83.08,82.88,82.99,16715.0,76.3476,76.3568,76.173,76.2741,16715.0
2022-09-26 10:50:00,82.96,82.96,82.66,82.79,17366.0,76.2465,76.2465,75.9708,76.0902,17366.0
2022-09-26 10:55:00,82.75,82.76,82.51,82.58,27782.0,76.0535,76.0627,75.8329,75.8972,27782.0
2022-09-26 11:00:00,82.58,82.7,82.33,82.55,39894.0,75.8972,76.0075,75.6675,75.8697,39894.0
2022-09-26 11:05:00,82.52,82.52,82.29,82.3,23203.0,75.8421,75.8421,75.6307,75.6399,23203.0
2022-09-26 11:10:00,82.3,82.31,82.18,82.24,16973.0,75.6399,75.6491,75.5296,75.5847,16973.0
2022-09-26 11:15:00,82.31,82.4,82.26,82.32,13066.0,75.6491,75.7318,75.6031,75.6583,13066.0
2022-09-26 11:20:00,82.31,82.34,82.17,82.26,17714.0,75.6491,75.6767,75.5204,75.6031,17714.0
2022-09-26 11:25:00,82.25,82.25,81.81,81.86,68577.0,75.5939,75.5939,75.1895,75.2355,68577.0
2022-09-26 11:30:00,81.87,82.15,81.87,82.12,35179.0,75.2447,75.502,75.2447,75.4745,35179.0
2022-09-26 11:35:00,82.1,82.22,81.99,82.1,14237.0,75.4561,75.5664,75.355,75.4561,14237.0
2022-09-26 11:40:00,82.11,82.26,82.03,82.03,12024.0,75.4653,75.6031,75.3917,75.3917,12024.0
2022-09-26 11:45:00,82.01,82.37,81.98,82.35,32624.0,75.3734,75.7042,75.3458,75.6858,32624.0
2022-09-26 11:50:00,82.35,82.45,82.21,82.44,17971.0,75.6858,75.7778,75.5572,75.7686,17971.0
2022-09-26 11:55:00,82.49,82.66,82.47,82.52,20940.0,75.8145,75.9708,75.7961,75.8421,20940.0
2022-09-26 12:00:00,82.52,82.52,82.3,82.42,22452.0,75.8421,75.8421,75.6399,75.7502,22452.0
2022-09-26 12:05:00,82.42,82.5,82.34,82.47,11069.0,75.7502,75.8237,75.6767,75.7961,11069.0
2022-09-26 12:10:00,82.5,82.54,82.34,82.34,13822.0,75.8237,75.8605,75.6767,75.6767,13822.0
2022-09-26 12:15:00,82.31,82.31,82.14,82.15,11173.0,75.6491,75.6491,75.4928,75.502,11173.0
2022-09-26 12:20:00,82.08,82.09,81.86,81.92,16499.0,75.4377,75.4469,75.2355,75.2906,16499.0
2022-09-26 12:25:00,81.88,81.9,81.8,81.89,9044.0,75.2539,75.2723,75.1804,75.2631,9044.0
2022-09-26 12:30:00,81.88,81.88,81.73,81.77,11423.0,75.2539,75.2539,75.116,75.1528,11423.0
2022-09-26 12:35:00,81.75,81.86,81.72,81.81,12837.0,75.1344,75.2355,75.1068,75.1895,12837.0
2022-09-26 12:40:00,81.8,81.84,81.76,81.81,11447.0,75.1804,75.2171,75.1436,75.1895,11447.0
2022-09-26 12:45:00,81.83,82.06,81.78,81.92,23247.0,75.2079,75.4193,75.162,75.2906,23247.0
2022-09-26 12:50:00,81.91,81.96,81.87,81.9,11509.0,75.2815,75.3274,75.2447,75.2723,11509.0
2022-09-26 12:55:00,81.91,82.05,81.89,82.0,9394.0,75.2815,75.4101,75.2631,75.3642,9394.0
2022-09-26 13:00:00,81.98,81.98,81.78,81.78,12715.0,75.3458,75.3458,75.162,75.162,12715.0
2022-09-26 13:05:00,81.78,81.79,81.67,81.69,9305.0,75.162,75.1712,75.0609,75.0793,9305.0
2022-09-26 13:10:00,81.69,81.72,81.39,81.41,12157.0,75.0793,75.1068,74.8035,74.8219,12157.0
2022-09-26 13:15:00,81.41,81.46,81.37,81.41,13047.0,74.8219,74.8679,74.7852,74.8219,13047.0
2022-09-26 13:20:00,81.4,81.4,81.27,81.28,9688.0,74.8127,74.8127,74.6932,74.7024,9688.0
2022-09-26 13:25:00,81.28,81.34,81.21,81.29,14787.0,74.7024,74.7576,74.6381,74.7116,14787.0
2022-09-26 13:30:00,81.29,81.54,81.28,81.47,21607.0,74.7116,74.9414,74.7024,74.8771,21607.0
2022-09-26 13:35:00,81.47,81.49,81.3,81.36,16716.0,74.8771,74.8954,74.7208,74.776,16716.0
2022-09-26 13:40:00,81.35,81.37,81.15,81.16,13519.0,74.7668,74.7852,74.583,74.5921,13519.0
2022-09-26 13:45:00,81.17,81.41,81.17,81.41,13202.0,74.6013,74.8219,74.6013,74.8219,13202.0
2022-09-26 13:50:00,81.4,81.55,81.37,81.5,21772.0,74.8127,74.9506,74.7852,74.9046,21772.0
2022-09-26 13:55:00,81.47,81.47,81.29,81.29,11105.0,74.8771,74.8771,74.7116,74.7116,11105.0
2022-09-26 14:00:00,81.29,81.74,81.28,81.73,7026.0,74.7116,75.1252,74.7024,75.116,7026.0
2022-09-26 14:05:00,81.71,81.81,81.67,81.8,13532.0,75.0976,75.1895,75.0609,75.1804,13532.0
2022-09-26 14:10:00,81.79,81.81,81.75,81.8,7831.0,75.1712,75.1895,75.1344,75.1804,7831.0
2022-09-26 14:15:00,81.81,81.84,81.7,81.7,16357.0,75.1895,75.2171,75.0884,75.0884,16357.0
2022-09-26 14:20:00,81.69,81.7,81.48,81.49,12306.0,75.0793,75.0884,74.8863,74.8954,12306.0
2022-09-26 14:25:00,81.48,81.51,81.41,81.45,13535.0,74.8863,74.9138,74.8219,74.8587,13535.0
2022-09-26 14:30:00,81.44,81.53,81.4,81.5,14418.0,74.8495,74.9322,74.8127,74.9046,14418.0
2022-09-26 14:35:00,81.5,81.5,81.35,81.43,14769.0,74.9046,74.9046,74.7668,74.8403,14769.0
2022-09-26 14:40:00,81.44,81.51,81.43,81.46,13774.0,74.8495,74.9138,74.8403,74.8679,13774.0
2022-09-26 14:45:00,81.46,81.87,81.45,81.8,17500.0,74.8679,75.2447,74.8587,75.1804,17500.0
2022-09-26 14:50:00,81.78,81.84,81.71,81.78,15837.0,75.162,75.2171,75.0976,75.162,15837.0
2022-09-26 14:55:00,81.8,81.81,81.71,81.71,16107.0,75.1804,75.1895,75.0976,75.0976,16107.0
2022-09-26 15:00:00,81.75,81.85,81.74,81.81,7009.0,75.1344,75.2263,75.1252,75.1895,7009.0
2022-09-26 15:05:00,81.79,81.91,81.73,81.86,14176.0,75.1712,75.2815,75.116,75.2355,14176.0
2022-09-26 15:10:00,81.91,81.91,81.79,81.8,6326.0,75.2815,75.2815,75.1712,75.1804,6326.0
2022-09-26 15:15:00,81.78,81.89,81.58,81.73,26683.0,75.162,75.2631,74.9782,75.116,26683.0
2022-09-26 15:20:00,81.72,81.73,81.57,81.61,16766.0,75.1068,75.116,74.969,75.0057,16766.0
2022-09-26 15:25:00,81.6,81.68,81.55,81.64,25724.0,74.9965,75.0701,74.9506,75.0333,25724.0
2022-09-26 15:30:00,81.67,81.69,81.52,81.61,35777.0,75.0609,75.0793,74.923,75.0057,35777.0
2022-09-26 15:35:00,81.61,81.79,81.57,81.7,26176.0,75.0057,75.1712,74.969,75.0884,26176.0
2022-09-26 15:40:00,81.7,81.81,81.63,81.8,37893.0,75.0884,75.1895,75.0241,75.1804,37893.0
2022-09-26 15:45:00,81.81,81.89,81.74,81.81,21110.0,75.1895,75.2631,75.1252,75.1895,21110.0
2022-09-26 15:50:00,81.82,82.07,81.67,81.95,77079.0,75.1987,75.4285,75.0609,75.3182,77079.0
2022-09-26 15:55:00,81.92,81.93,81.56,81.57,174745.0,75.2906,75.2998,74.9598,74.969,174745.0
2022-09-27 09:30:00,82.69,83.04,82.31,83.04,69800.0,75.9983,76.32,75.6491,76.32,69800.0
2022-09-27 09:35:00,83.02,83.26,82.98,83.09,28763.0,76.3016,76.5222,76.2649,76.366,28763.0
2022-09-27 09:40:00,83.09,83.17,82.88,83.0,17410.0,76.366,76.4395,76.173,76.2832,17410.0
2022-09-27 09:45:00,82.97,82.97,82.55,82.57,22580.0,76.2557,76.2557,75.8697,75.888,22580.0
2022-09-27 09:50:00,82.57,82.9,82.46,82.81,20872.0,75.888,76.1913,75.7869,76.1086,20872.0
2022-09-27 09:55:00,82.86,82.86,82.66,82.79,18934.0,76.1546,76.1546,75.9708,76.0902,18934.0
2022-09-27 10:00:00,82.8,82.81,82.44,82.66,18770.0,76.0994,76.1086,75.7686,75.9708,18770.0
2022-09-27 10:05:00,82.68,82.72,82.31,82.35,28856.0,75.9891,76.0259,75.6491,75.6858,28856.0
2022-09-27 10:10:00,82.33,82.92,82.28,82.92,16720.0,75.6675,76.2097,75.6215,76.2097,16720.0
2022-09-27 10:15:00,82.93,82.93,82.7,82.83,27329.0,76.2189,76.2189,76.0075,76.127,27329.0
2022-09-27 10:20:00,82.83,83.24,82.83,83.08,21644.0,76.127,76.5038,76.127,76.3568,21644.0
2022-09-27 10:25:00,83.17,83.25,82.93,82.93,23392.0,76.4395,76.513,76.2189,76.2189,23392.0
2022-09-27 10:30:00,82.92,83.17,82.9,83.01,14765.0,76.2097,76.4395,76.1913,76.2924,14765.0
2022-09-27 10:35:00,83.02,83.19,83.0,83.02,12971.0,76.3016,76.4579,76.2832,76.3016,12971.0
2022-09-27 10:40:00,83.02,83.28,82.97,83.28,12582.0,76.3016,76.5406,76.2557,76.5406,12582.0
2022-09-27 10:45:00,83.25,83.26,83.03,83.09,10595.0,76.513,76.5222,76.3108,76.366,10595.0
2022-09-27 10:50:00,83.12,83.15,83.0,83.03,24283.0,76.3935,76.4211,76.2832,76.3108,24283.0
2022-09-27 10:55:00,83.03,83.29,83.03,83.22,9129.0,76.3108,76.5498,76.3108,76.4854,9129.0
2022-09-27 11:00:00,83.24,83.28,83.1,83.16,16000.0,76.5038,76.5406,76.3752,76.4303,16000.0
2022-09-27 11:05:00,83.15,83.23,83.05,83.11,13307.0,76.4211,76.4946,76.3292,76.3843,13307.0
2022-09-27 11:10:00,83.09,83.15,83.01,83.03,7447.0,76.366,76.4211,76.2924,76.3108,7447.0
2022-09-27 11:15:00,83.04,83.08,82.95,82.95,12999.0,76.32,76.3568,76.2373,76.2373,12999.0
2022-09-27 11:20:00,82.96,82.98,82.56,82.56,20503.0,76.2465,76.2649,75.8789,75.8789,20503.0
2022-09-27 11:25:00,82.55,82.6,82.45,82.56,29989.0,75.8697,75.9156,75.7778,75.8789,29989.0
2022-09-27 11:30:00,82.55,82.84,82.54,82.77,13323.0,75.8697,76.1362,75.8605,76.0719,13323.0
2022-09-27 11:35:00,82.77,82.77,82.6,82.63,8055.0,76.0719,76.0719,75.9156,75.9432,8055.0
2022-09-27 11:40:00,82.61,82.67,82.53,82.53,11238.0,75.9248,75.98,75.8513,75.8513,11238.0
2022-09-27 11:45:00,82.58,82.58,82.45,82.45,10047.0,75.8972,75.8972,75.7778,75.7778,10047.0
2022-09-27 11:50:00,82.45,82.54,82.19,82.21,28086.0,75.7778,75.8605,75.5388,75.5572,28086.0
2022-09-27 11:55:00,82.23,82.41,82.21,82.27,16892.0,75.5756,75.741,75.5572,75.6123,16892.0
2022-09-27 12:00:00,82.26,82.29,82.09,82.25,13689.0,75.6031,75.6307,75.4469,75.5939,13689.0
2022-09-27 12:05:00,82.2,82.2,82.04,82.04,8482.0,75.548,75.548,75.4009,75.4009,8482.0
2022-09-27 12:10:00,82.04,82.07,81.78,81.93,15808.0,75.4009,75.4285,75.162,75.2998,15808.0
2022-09-27 12:15:00,81.93,81.93,81.56,81.57,17124.0,75.2998,75.2998,74.9598,74.969,17124.0
2022-09-27 12:20:00,81.54,81.65,81.49,81.49,13924.0,74.9414,75.0425,74.8954,74.8954,13924.0
2022-09-27 12:25:00,81.48,81.65,81.47,81.58,25824.0,74.8863,75.0425,74.8771,74.9782,25824.0
2022-09-27 12:30:00,81.58,81.76,81.57,81.73,9696.0,74.9782,75.1436,74.969,75.116,9696.0
2022-09-27 12:35:00,81.74,81.8,81.61,81.65,24292.0,75.1252,75.1804,75.0057,75.0425,24292.0
2022-09-27 12:40:00,81.65,81.79,81.62,81.62,32505.0,75.0425,75.1712,75.0149,75.0149,32505.0
2022-09-27 12:45:00,81.57,81.58,81.37,81.51,14661.0,74.969,74.9782,74.7852,74.9138,14661.0
2022-09-27 12:50:00,81.53,81.53,81.22,81.46,14023.0,74.9322,74.9322,74.6473,74.8679,14023.0
2022-09-27 12:55:00,81.44,81.51,81.33,81.43,12330.0,74.8495,74.9138,74.7484,74.8403,12330.0
2022-09-27 13:00:00,81.4,81.4,81.2,81.24,23249.0,74.8127,74.8127,74.6289,74.6657,23249.0
2022-09-27 13:05:00,81.26,81.58,81.24,81.4,12624.0,74.6841,74.9782,74.6657,74.8127,12624.0
2022-09-27 13:10:00,81.4,81.4,81.22,81.3,17479.0,74.8127,74.8127,74.6473,74.7208,17479.0
2022-09-27 13:15:00,81.28,81.48,81.28,81.42,12950.0,74.7024,74.8863,74.7024,74.8311,12950.0
2022-09-27 13:20:00,81.4,81.45,81.32,81.38,11990.0,74.8127,74.8587,74.7392,74.7943,11990.0
2022-09-27 13:25:00,81.33,81.37,81.26,81.34,7279.0,74.7484,74.7852,74.6841,74.7576,7279.0
2022-09-27 13:30:00,81.32,81.38,81.26,81.3,13260.0,74.7392,74.7943,74.6841,74.7208,13260.0
2022-09-27 13:35:00,81.3,81.3,81.07,81.12,14709.0,74.7208,74.7208,74.5094,74.5554,14709.0
2022-09-27 13:40:00,81.12,81.13,80.86,80.99,25469.0,74.5554,74.5646,74.3164,74.4359,25469.0
2022-09-27 13:45:00,81.01,81.13,81.01,81.12,11597.0,74.4543,74.5646,74.4543,74.5554,11597.0
2022-09-27 13:50:00,81.1,81.14,81.03,81.11,17758.0,74.537,74.5738,74.4727,74.5462,17758.0
2022-09-27 13:55:00,81.1,81.29,81.04,81.26,19951.0,74.537,74.7116,74.4819,74.6841,19951.0
2022-09-27 14:00:00,81.25,81.37,81.07,81.24,75967.0,74.6749,74.7852,74.5094,74.6657,75967.0
2022-09-27 14:05:00,81.23,81.3,81.03,81.17,71557.0,74.6565,74.7208,74.4727,74.6013,71557.0
2022-09-27 14:10:00,81.16,81.22,80.95,80.96,57964.0,74.5921,74.6473,74.3991,74.4083,57964.0
2022-09-27 14:15:00,80.96,81.09,80.94,80.98,50155.0,74.4083,74.5278,74.39,74.4267,50155.0
2022-09-27 14:20:00,80.97,81.02,80.85,80.97,50514.0,74.4175,74.4635,74.3072,74.4175,50514.0
2022-09-27 14:25:00,80.93,81.12,80.88,81.02,50113.0,74.3808,74.5554,74.3348,74.4635,50113.0
2022-09-27 14:30:00,80.97,81.0,80.86,80.92,54851.0,74.4175,74.4451,74.3164,74.3716,54851.0
2022-09-27 14:35:00,80.93,81.12,80.92,81.09,66614.0,74.3808,74.5554,74.3716,74.5278,66614.0
2022-09-27 14:40:00,81.09,81.25,81.03,81.05,53907.0,74.5278,74.6749,74.4727,74.491,53907.0
2022-09-27 14:45:00,81.05,81.38,81.04,81.37,55111.0,74.491,74.7943,74.4819,74.7852,55111.0
2022-09-27 14:50:00,81.33,81.33,81.14,81.17,42980.0,74.7484,74.7484,74.5738,74.6013,42980.0
2022-09-27 14:55:00,81.12,81.29,81.11,81.17,57432.0,74.5554,74.7116,74.5462,74.6013,57432.0
2022-09-27 15:00:00,81.15,81.16,80.91,80.98,44913.0,74.583,74.5921,74.3624,74.4267,44913.0
2022-09-27 15:05:00,80.96,81.03,80.85,80.95,37283.0,74.4083,74.4727,74.3072,74.3991,37283.0
2022-09-27 15:10:00,80.95,80.98,80.72,80.72,35383.0,74.3991,74.4267,74.1878,74.1878,35383.0
2022-09-27 15:15:00,80.73,80.92,80.56,80.87,52230.0,74.1969,74.3716,74.0407,74.3256,52230.0
2022-09-27 15:20:00,80.86,80.86,80.73,80.81,32216.0,74.3164,74.3164,74.1969,74.2705,32216.0
2022-09-27 15:25:00,80.8,80.89,80.7,80.84,38643.0,74.2613,74.344,74.1694,74.298,38643.0
2022-09-27 15:30:00,80.84,80.87,80.58,80.62,43632.0,74.298,74.3256,74.0591,74.0958,43632.0
2022-09-27 15:35:00,80.6,80.72,80.43,80.51,42528.0,74.0775,74.1878,73.9212,73.9947,42528.0
2022-09-27 15:40:00,80.5,80.77,80.43,80.77,43652.0,73.9856,74.2337,73.9212,74.2337,43652.0
2022-09-27 15:45:00,80.74,80.77,80.56,80.67,52927.0,74.2061,74.2337,74.0407,74.1418,52927.0
2022-09-27 15:50:00,80.66,80.93,80.66,80.92,67356.0,74.1326,74.3808,74.1326,74.3716,67356.0
2022-09-27 15:55:00,80.9,80.96,80.64,80.8,139546.0,74.3532,74.4083,74.1142,74.2613,139546.0
2022-09-28 09:30:00,81.23,81.25,80.42,80.82,67505.0,74.6565,74.6749,73.912,74.2797,67505.0
2022-09-28 09:35:00,80.81,81.07,80.62,80.97,13025.0,74.2705,74.5094,74.0958,74.4175,13025.0
2022-09-28 09:40:00,80.98,81.54,80.79,81.54,56183.0,74.4267,74.9414,74.2521,74.9414,56183.0
2022-09-28 09:45:00,81.55,82.08,81.43,81.89,14000.0,74.9506,75.4377,74.8403,75.2631,14000.0
2022-09-28 09:50:00,81.91,82.08,81.78,81.94,11643.0,75.2815,75.4377,75.162,75.309,11643.0
2022-09-28 09:55:00,81.97,82.11,81.9,81.93,13647.0,75.3366,75.4653,75.2723,75.2998,13647.0
2022-09-28 10:00:00,81.98,82.26,81.87,81.93,16180.0,75.3458,75.6031,75.2447,75.2998,16180.0
2022-09-28 10:05:00,81.92,81.96,81.57,81.57,14702.0,75.2906,75.3274,74.969,74.969,14702.0
2022-09-28 10:10:00,81.58,81.61,81.31,81.59,15152.0,74.9782,75.0057,74.73,74.9873,15152.0
2022-09-28 10:15:00,81.58,81.61,81.41,81.57,11966.0,74.9782,75.0057,74.8219,74.969,11966.0
2022-09-28 10:20:00,81.58,81.84,81.58,81.75,8279.0,74.9782,75.2171,74.9782,75.1344,8279.0
2022-09-28 10:25:00,81.79,81.96,81.68,81.89,38595.0,75.1712,75.3274,75.0701,75.2631,38595.0
2022-09-28 10:30:00,82.02,82.07,81.89,81.97,20730.0,75.3826,75.4285,75.2631,75.3366,20730.0
2022-09-28 10:35:00,81.96,82.2,81.83,81.91,21482.0,75.3274,75.548,75.2079,75.2815,21482.0
2022-09-28 10:40:00,81.9,82.19,81.79,82.12,26516.0,75.2723,75.5388,75.1712,75.4745,26516.0
2022-09-28 10:45:00,82.1,82.3,82.03,82.1,9305.0,75.4561,75.6399,75.3917,75.4561,9305.0
2022-09-28 10:50:00,82.11,82.23,82.03,82.23,8649.0,75.4653,75.5756,75.3917,75.5756,8649.0
2022-09-28 10:55:00,82.2,82.22,82.09,82.09,7810.0,75.548,75.5664,75.4469,75.4469,7810.0
2022-09-28 11:00:00,82.09,82.32,82.01,82.22,23615.0,75.4469,75.6583,75.3734,75.5664,23615.0
2022-09-28 11:05:00,82.2,82.45,82.14,82.38,15254.0,75.548,75.7778,75.4928,75.7134,15254.0
2022-09-28 11:10:00,82.38,82.5,82.31,82.46,8498.0,75.7134,75.8237,75.6491,75.7869,8498.0
2022-09-28 11:15:00,82.46,82.47,82.33,82.37,12660.0,75.7869,75.7961,75.6675,75.7042,12660.0
2022-09-28 11:20:00,82.38,82.66,82.35,82.63,10878.0,75.7134,75.9708,75.6858,75.9432,10878.0
2022-09-28 11:25:00,82.62,82.63,82.48,82.48,14095.0,75.934,75.9432,75.8053,75.8053,14095.0
2022-09-28 11:30:00,82.48,82.51,82.41,82.45,10540.0,75.8053,75.8329,75.741,75.7778,10540.0
2022-09-28 11:35:00,82.48,82.6,82.43,82.45,10593.0,75.8053,75.9156,75.7594,75.7778,10593.0
2022-09-28 11:40:00,82.46,82.49,82.3,82.48,13306.0,75.7869,75.8145,75.6399,75.8053,13306.0
2022-09-28 11:45:00,82.48,82.7,82.47,82.66,13810.0,75.8053,76.0075,75.7961,75.9708,13810.0
2022-09-28 11:50:00,82.68,82.73,82.58,82.67,11684.0,75.9891,76.0351,75.8972,75.98,11684.0
2022-09-28 11:55:00,82.69,82.82,82.69,82.78,16356.0,75.9983,76.1178,75.9983,76.081,16356.0
2022-09-28 12:00:00,82.78,82.88,82.65,82.88,8768.0,76.081,76.173,75.9616,76.173,8768.0
2022-09-28 12:05:00,82.83,82.83,82.72,82.72,7163.0,76.127,76.127,76.0259,76.0259,7163.0
2022-09-28 12:10:00,82.74,82.91,82.73,82.89,13368.0,76.0443,76.2005,76.0351,76.1821,13368.0
2022-09-28 12:15:00,82.88,82.97,82.81,82.95,14148.0,76.173,76.2557,76.1086,76.2373,14148.0
2022-09-28 12:20:00,82.97,83.11,82.92,83.06,11731.0,76.2557,76.3843,76.2097,76.3384,11731.0
2022-09-28 12:25:00,83.06,83.08,82.86,82.95,11078.0,76.3384,76.3568,76.1546,76.2373,11078.0
2022-09-28 12:30:00,82.93,83.01,82.91,83.0,9102.0,76.2189,76.2924,76.2005,76.2832,9102.0
2022-09-28 12:35:00,82.98,82.98,82.8,82.86,10155.0,76.2649,76.2649,76.0994,76.1546,10155.0
2022-09-28 12:40:00,82.87,83.03,82.86,83.01,10245.0,76.1638,76.3108,76.1546,76.2924,10245.0
2022-09-28 12:45:00,83.02,83.06,82.92,82.95,9404.0,76.3016,76.3384,76.2097,76.2373,9404.0
2022-09-28 12:50:00,82.98,83.0,82.88,82.96,8652.0,76.2649,76.2832,76.173,76.2465,8652.0
2022-09-28 12:55:00,82.99,82.99,82.9,82.96,8594.0,76.2741,76.2741,76.1913,76.2465,8594.0
2022-09-28 13:00:00,82.97,83.0,82.87,82.93,7135.0,76.2557,76.2832,76.1638,76.2189,7135.0
2022-09-28 13:05:00,82.94,83.14,82.94,83.13,7093.0,76.2281,76.4119,76.2281,76.4027,7093.0
2022-09-28 13:10:00,83.11,83.11,83.05,83.07,4889.0,76.3843,76.3843,76.3292,76.3476,4889.0
2022-09-28 13:15:00,83.08,83.15,83.06,83.08,6353.0,76.3568,76.4211,76.3384,76.3568,6353.0
2022-09-28 13:20:00,83.03,83.06,82.96,82.99,3271.0,76.3108,76.3384,76.2465,76.2741,3271.0
2022-09-28 13:25:00,83.01,83.01,82.95,82.98,3834.0,76.2924,76.2924,76.2373,76.2649,3834.0
2022-09-28 13:30:00,82.98,83.01,82.94,83.0,3631.0,76.2649,76.2924,76.2281,76.2832,3631.0
2022-09-28 13:35:00,82.98,82.99,82.87,82.87,8156.0,76.2649,76.2741,76.1638,76.1638,8156.0
2022-09-28 13:40:00,82.87,82.9,82.8,82.81,6675.0,76.1638,76.1913,76.0994,76.1086,6675.0
2022-09-28 13:45:00,82.8,82.84,82.65,82.68,5813.0,76.0994,76.1362,75.9616,75.9891,5813.0
2022-09-28 13:50:00,82.66,82.66,82.56,82.65,5146.0,75.9708,75.9708,75.8789,75.9616,5146.0
2022-09-28 13:55:00,82.64,82.81,82.63,82.77,5424.0,75.9524,76.1086,75.9432,76.0719,5424.0
2022-09-28 14:00:00,82.78,82.81,82.7,82.78,6159.0,76.081,76.1086,76.0075,76.081,6159.0
2022-09-28 14:05:00,82.78,82.81,82.69,82.78,9290.0,76.081,76.1086,75.9983,76.081,9290.0
2022-09-28 14:10:00,82.77,82.82,82.69,82.73,4834.0,76.0719,76.1178,75.9983,76.0351,4834.0
2022-09-28 14:15:00,82.72,82.74,82.67,82.69,4458.0,76.0259,76.0443,75.98,75.9983,4458.0
2022-09-28 14:20:00,82.69,82.72,82.66,82.69,5162.0,75.9983,76.0259,75.9708,75.9983,5162.0
2022-09-28 14:25:00,82.67,82.7,82.6,82.7,6034.0,75.98,76.0075,75.9156,76.0075,6034.0
2022-09-28 14:30:00,82.72,82.81,82.66,82.8,5899.0,76.0259,76.1086,75.9708,76.0994,5899.0
2022-09-28 14:35:00,82.84,82.91,82.83,82.9,4543.0,76.1362,76.2005,76.127,76.1913,4543.0
2022-09-28 14:40:00,82.88,82.88,82.74,82.83,4717.0,76.173,76.173,76.0443,76.127,4717.0
2022-09-28 14:45:00,82.84,82.89,82.78,82.85,5210.0,76.1362,76.1821,76.081,76.1454,5210.0
2022-09-28 14:50:00,82.9,82.95,82.88,82.92,5648.0,76.1913,76.2373,76.173,76.2097,5648.0
2022-09-28 14:55:00,82.87,82.91,82.8,82.81,11818.0,76.1638,76.2005,76.0994,76.1086,11818.0
2022-09-28 15:00:00,82.8,82.99,82.8,82.98,5891.0,76.0994,76.2741,76.0994,76.2649,5891.0
2022-09-28 15:05:00,82.97,83.04,82.92,82.97,39330.0,76.2557,76.32,76.2097,76.2557,39330.0
2022-09-28 15:10:00,82.92,83.01,82.92,82.98,12960.0,76.2097,76.2924,76.2097,76.2649,12960.0
2022-09-28 15:15:00,82.98,83.01,82.91,82.91,13084.0,76.2649,76.2924,76.2005,76.2005,13084.0
2022-09-28 15:20:00,82.92,83.02,82.88,83.0,8637.0,76.2097,76.3016,76.173,76.2832,8637.0
2022-09-28 15:25:00,83.0,83.09,82.98,83.02,28074.0,76.2832,76.366,76.2649,76.3016,28074.0
2022-09-28 15:30:00,83.03,83.14,83.03,83.13,42062.0,76.3108,76.4119,76.3108,76.4027,42062.0
2022-09-28 15:35:00,83.11,83.21,83.07,83.18,35859.0,76.3843,76.4763,76.3476,76.4487,35859.0
2022-09-28 15:40:00,83.17,83.28,83.12,83.28,44698.0,76.4395,76.5406,76.3935,76.5406,44698.0
2022-09-28 15:45:00,83.26,83.39,83.23,83.31,22149.0,76.5222,76.6417,76.4946,76.5682,22149.0
2022-09-28 15:50:00,83.26,83.29,83.08,83.13,35083.0,76.5222,76.5498,76.3568,76.4027,35083.0
2022-09-28 15:55:00,83.13,83.23,82.88,82.93,120250.0,76.4027,76.4946,76.173,76.2189,120250.0
2022-09-29 09:30:00,82.43,82.61,82.0,82.08,47120.0,75.7594,75.9248,75.3642,75.4377,47120.0
2022-09-29 09:35:00,82.05,82.05,81.55,81.67,8126.0,75.4101,75.4101,74.9506,75.0609,8126.0
2022-09-29 09:40:00,81.64,81.64,80.82,80.86,18086.0,75.0333,75.0333,74.2797,74.3164,18086.0
2022-09-29 09:45:00,80.86,81.14,80.75,81.08,16894.0,74.3164,74.5738,74.2153,74.5186,16894.0
2022-09-29 09:50:00,81.08,81.41,81.08,81.26,13508.0,74.5186,74.8219,74.5186,74.6841,13508.0
2022-09-29 09:55:00,81.37,81.41,81.17,81.24,13087.0,74.7852,74.8219,74.6013,74.6657,13087.0
2022-09-29 10:00:00,81.22,81.22,80.62,80.81,31058.0,74.6473,74.6473,74.0958,74.2705,31058.0
2022-09-29 10:05:00,80.84,80.95,80.63,80.64,9585.0,74.298,74.3991,74.105,74.1142,9585.0
2022-09-29 10:10:00,80.58,80.71,80.26,80.33,42735.0,74.0591,74.1786,73.765,73.8293,42735.0
2022-09-29 10:15:00,80.3,80.4,80.16,80.27,11310.0,73.8017,73.8936,73.6731,73.7742,11310.0
2022-09-29 10:20:00,80.3,80.55,80.25,80.43,7226.0,73.8017,74.0315,73.7558,73.9212,7226.0
2022-09-29 10:25:00,80.53,80.57,80.44,80.54,12087.0,74.0131,74.0499,73.9304,74.0223,12087.0
2022-09-29 10:30:00,80.55,80.55,80.28,80.33,7269.0,74.0315,74.0315,73.7834,73.8293,7269.0
2022-09-29 10:35:00,80.31,80.39,80.2,80.33,5886.0,73.8109,73.8845,73.7098,73.8293,5886.0
2022-09-29 10:40:00,80.34,80.7,80.34,80.66,7246.0,73.8385,74.1694,73.8385,74.1326,7246.0
2022-09-29 10:45:00,80.67,80.71,80.64,80.68,4775.0,74.1418,74.1786,74.1142,74.151,4775.0
2022-09-29 10:50:00,80.72,81.09,80.72,81.09,5942.0,74.1878,74.5278,74.1878,74.5278,5942.0
2022-09-29 10:55:00,81.07,81.12,80.94,80.94,6398.0,74.5094,74.5554,74.39,74.39,6398.0
2022-09-29 11:00:00,80.92,80.97,80.82,80.88,9146.0,74.3716,74.4175,74.2797,74.3348,9146.0
2022-09-29 11:05:00,80.85,81.19,80.82,81.19,5517.0,74.3072,74.6197,74.2797,74.6197,5517.0
2022-09-29 11:10:00,81.16,81.17,80.99,80.99,4816.0,74.5921,74.6013,74.4359,74.4359,4816.0
2022-09-29 11:15:00,81.02,81.12,80.99,81.04,13019.0,74.4635,74.5554,74.4359,74.4819,13019.0
2022-09-29 11:20:00,81.01,81.01,80.72,80.72,9495.0,74.4543,74.4543,74.1878,74.1878,9495.0
2022-09-29 11:25:00,80.72,80.91,80.72,80.86,8924.0,74.1878,74.3624,74.1878,74.3164,8924.0
2022-09-29 11:30:00,80.81,80.9,80.67,80.86,10057.0,74.2705,74.3532,74.1418,74.3164,10057.0
2022-09-29 11:35:00,80.87,80.93,80.76,80.89,5518.0,74.3256,74.3808,74.2245,74.344,5518.0
2022-09-29 11:40:00,80.88,80.91,80.79,80.89,5446.0,74.3348,74.3624,74.2521,74.344,5446.0
2022-09-29 11:45:00,80.88,80.99,80.86,80.99,3236.0,74.3348,74.4359,74.3164,74.4359,3236.0
2022-09-29 11:50:00,80.99,81.22,80.96,81.14,6263.0,74.4359,74.6473,74.4083,74.5738,6263.0
2022-09-29 11:55:00,81.17,81.21,81.06,81.06,5938.0,74.6013,74.6381,74.5002,74.5002,5938.0
2022-09-29 12:00:00,81.03,81.06,80.99,81.06,4265.0,74.4727,74.5002,74.4359,74.5002,4265.0
2022-09-29 12:05:00,81.07,81.24,81.07,81.24,14729.0,74.5094,74.6657,74.5094,74.6657,14729.0
2022-09-29 12:10:00,81.27,81.27,81.1,81.23,7900.0,74.6932,74.6932,74.537,74.6565,7900.0
2022-09-29 12:15:00,81.22,81.25,80.94,80.95,5487.0,74.6473,74.6749,74.39,74.3991,5487.0
2022-09-29 12:20:00,80.96,81.03,80.89,81.0,7393.0,74.4083,74.4727,74.344,74.4451,7393.0
2022-09-29 12:25:00,80.9,81.02,80.83,80.85,4529.0,74.3532,74.4635,74.2889,74.3072,4529.0
2022-09-29 12:30:00,80.82,81.07,80.82,81.07,5964.0,74.2797,74.5094,74.2797,74.5094,5964.0
2022-09-29 12:35:00,81.06,81.19,81.01,81.19,4533.0,74.5002,74.6197,74.4543,74.6197,4533.0
2022-09-29 12:40:00,81.19,81.24,80.97,81.21,22528.0,74.6197,74.6657,74.4175,74.6381,22528.0
2022-09-29 12:45:00,81.16,81.19,80.98,81.03,6687.0,74.5921,74.6197,74.4267,74.4727,6687.0
2022-09-29 12:50:00,80.99,81.1,80.92,81.07,3184.0,74.4359,74.537,74.3716,74.5094,3184.0
2022-09-29 12:55:00,81.08,81.08,80.92,81.0,3631.0,74.5186,74.5186,74.3716,74.4451,3631.0
2022-09-29 13:00:00,80.97,81.0,80.92,80.94,5474.0,74.4175,74.4451,74.3716,74.39,5474.0
2022-09-29 13:05:00,80.94,80.98,80.87,80.87,5404.0,74.39,74.4267,74.3256,74.3256,5404.0
2022-09-29 13:10:00,80.84,80.88,80.77,80.85,7580.0,74.298,74.3348,74.2337,74.3072,7580.0
2022-09-29 13:15:00,80.85,80.94,80.83,80.88,6391.0,74.3072,74.39,74.2889,74.3348,6391.0
2022-09-29 13:20:00,80.86,80.87,80.75,80.75,3069.0,74.3164,74.3256,74.2153,74.2153,3069.0
2022-09-29 13:25:00,80.75,80.96,80.75,80.88,5625.0,74.2153,74.4083,74.2153,74.3348,5625.0
2022-09-29 13:30:00,80.78,81.02,80.78,81.02,7667.0,74.2429,74.4635,74.2429,74.4635,7667.0
2022-09-29 13:35:00,81.0,81.01,80.85,80.85,6906.0,74.4451,74.4543,74.3072,74.3072,6906.0
2022-09-29 13:40:00,80.84,80.85,80.66,80.71,4774.0,74.298,74.3072,74.1326,74.1786,4774.0
2022-09-29 13:45:00,80.7,80.76,80.67,80.71,13186.0,74.1694,74.2245,74.1418,74.1786,13186.0
2022-09-29 13:50:00,80.72,80.78,80.61,80.76,30507.0,74.1878,74.2429,74.0867,74.2245,30507.0
2022-09-29 13:55:00,80.76,80.82,80.68,80.71,10043.0,74.2245,74.2797,74.151,74.1786,10043.0
2022-09-29 14:00:00,80.7,80.71,80.56,80.64,11527.0,74.1694,74.1786,74.0407,74.1142,11527.0
2022-09-29 14:05:00,80.65,80.68,80.48,80.61,60804.0,74.1234,74.151,73.9672,74.0867,60804.0
2022-09-29 14:10:00,80.55,80.56,80.35,80.35,7251.0,74.0315,74.0407,73.8477,73.8477,7251.0
2022-09-29 14:15:00,80.36,80.36,80.29,80.31,8871.0,73.8569,73.8569,73.7926,73.8109,8871.0
2022-09-29 14:20:00,80.32,80.37,80.27,80.33,6500.0,73.8201,73.8661,73.7742,73.8293,6500.0
2022-09-29 14:25:00,80.32,80.49,80.29,80.45,12958.0,73.8201,73.9764,73.7926,73.9396,12958.0
2022-09-29 14:30:00,80.44,80.57,80.37,80.37,9609.0,73.9304,74.0499,73.8661,73.8661,9609.0
2022-09-29 14:35:00,80.36,80.69,80.35,80.63,5796.0,73.8569,74.1602,73.8477,74.105,5796.0
2022-09-29 14:40:00,80.64,80.67,80.52,80.57,6494.0,74.1142,74.1418,74.0039,74.0499,6494.0
2022-09-29 14:45:00,80.56,80.64,80.51,80.55,4868.0,74.0407,74.1142,73.9947,74.0315,4868.0
2022-09-29 14:50:00,80.51,80.51,80.27,80.29,6069.0,73.9947,73.9947,73.7742,73.7926,6069.0
2022-09-29 14:55:00,80.32,80.33,80.21,80.21,10008.0,73.8201,73.8293,73.719,73.719,10008.0
2022-09-29 15:00:00,80.2,80.37,80.2,80.33,7744.0,73.7098,73.8661,73.7098,73.8293,7744.0
2022-09-29 15:05:00,80.36,80.42,80.27,80.31,8099.0,73.8569,73.912,73.7742,73.8109,8099.0
2022-09-29 15:10:00,80.26,80.37,80.24,80.32,22024.0,73.765,73.8661,73.7466,73.8201,22024.0
2022-09-29 15:15:00,80.3,80.55,80.25,80.55,19197.0,73.8017,74.0315,73.7558,74.0315,19197.0
2022-09-29 15:20:00,80.53,80.53,80.44,80.48,11101.0,74.0131,74.0131,73.9304,73.9672,11101.0
2022-09-29 15:25:00,80.47,80.47,80.27,80.32,13966.0,73.958,73.958,73.7742,73.8201,13966.0
2022-09-29 15:30:00,80.32,80.64,80.3,80.61,24125.0,73.8201,74.1142,73.8017,74.0867,24125.0
2022-09-29 15:35:00,80.6,80.78,80.51,80.66,13982.0,74.0775,74.2429,73.9947,74.1326,13982.0
2022-09-29 15:40:00,80.69,80.69,80.47,80.63,22161.0,74.1602,74.1602,73.958,74.105,22161.0
2022-09-29 15:45:00,80.63,80.67,80.52,80.55,26089.0,74.105,74.1418,74.0039,74.0315,26089.0
2022-09-29 15:50:00,80.58,80.63,80.47,80.56,50550.0,74.0591,74.105,73.958,74.0407,50550.0
2022-09-29 15:55:00,80.56,80.77,80.51,80.63,124833.0,74.0407,74.2337,73.9947,74.105,124833.0
2022-09-30 09:30:00,81.09,81.33,80.78,80.78,73186.0,74.5278,74.7484,74.2429,74.2429,73186.0
2022-09-30 09:35:00,80.85,80.94,80.3,80.45,11529.0,74.3072,74.39,73.8017,73.9396,11529.0
2022-09-30 09:40:00,80.44,80.8,80.25,80.57,15290.0,73.9304,74.2613,73.7558,74.0499,15290.0
2022-09-30 09:45:00,80.47,80.7,80.43,80.58,12049.0,73.958,74.1694,73.9212,74.0591,12049.0
2022-09-30 09:50:00,80.58,81.1,80.52,81.1,14959.0,74.0591,74.537,74.0039,74.537,14959.0
2022-09-30 09:55:00,81.04,81.26,81.04,81.2,7318.0,74.4819,74.6841,74.4819,74.6289,7318.0
2022-09-30 10:00:00,81.26,81.41,81.12,81.27,9963.0,74.6841,74.8219,74.5554,74.6932,9963.0
2022-09-30 10:05:00,81.36,81.46,81.26,81.28,12641.0,74.776,74.8679,74.6841,74.7024,12641.0
2022-09-30 10:10:00,81.2,81.23,80.92,81.04,11992.0,74.6289,74.6565,74.3716,74.4819,11992.0
2022-09-30 10:15:00,81.03,81.09,80.69,80.81,11264.0,74.4727,74.5278,74.1602,74.2705,11264.0
2022-09-30 10:20:00,80.82,80.96,80.77,80.96,7533.0,74.2797,74.4083,74.2337,74.4083,7533.0
2022-09-30 10:25:00,80.88,81.16,80.88,81.14,11962.0,74.3348,74.5921,74.3348,74.5738,11962.0
2022-09-30 10:30:00,81.13,81.38,81.09,81.35,4773.0,74.5646,74.7943,74.5278,74.7668,4773.0
2022-09-30 10:35:00,81.38,81.38,81.14,81.21,18633.0,74.7943,74.7943,74.5738,74.6381,18633.0
2022-09-30 10:40:00,81.22,81.28,81.15,81.23,11421.0,74.6473,74.7024,74.583,74.6565,11421.0
2022-09-30 10:45:00,81.2,81.21,81.03,81.13,5943.0,74.6289,74.6381,74.4727,74.5646,5943.0
2022-09-30 10:50:00,81.22,81.32,81.1,81.24,5642.0,74.6473,74.7392,74.537,74.6657,5642.0
2022-09-30 10:55:00,81.19,81.23,81.12,81.19,4529.0,74.6197,74.6565,74.5554,74.6197,4529.0
2022-09-30 11:00:00,81.19,81.37,81.07,81.37,14552.0,74.6197,74.7852,74.5094,74.7852,14552.0
2022-09-30 11:05:00,81.35,81.59,81.29,81.59,10106.0,74.7668,74.9873,74.7116,74.9873,10106.0
2022-09-30 11:10:00,81.57,81.57,81.42,81.45,10434.0,74.969,74.969,74.8311,74.8587,10434.0
2022-09-30 11:15:00,81.43,81.5,81.38,81.42,12659.0,74.8403,74.9046,74.7943,74.8311,12659.0
2022-09-30 11:20:00,81.42,81.57,81.41,81.54,10793.0,74.8311,74.969,74.8219,74.9414,10793.0
2022-09-30 11:25:00,81.54,81.61,81.41,81.56,21943.0,74.9414,75.0057,74.8219,74.9598,21943.0
2022-09-30 11:30:00,81.55,81.8,81.53,81.8,12899.0,74.9506,75.1804,74.9322,75.1804,12899.0
2022-09-30 11:35:00,81.81,81.85,81.72,81.73,10702.0,75.1895,75.2263,75.1068,75.116,10702.0
2022-09-30 11:40:00,81.73,81.78,81.46,81.48,13762.0,75.116,75.162,74.8679,74.8863,13762.0
2022-09-30 11:45:00,81.51,81.54,81.42,81.44,15825.0,74.9138,74.9414,74.8311,74.8495,15825.0
2022-09-30 11:50:00,81.38,81.41,81.11,81.17,9051.0,74.7943,74.8219,74.5462,74.6013,9051.0
2022-09-30 11:55:00,81.15,81.23,81.13,81.21,5230.0,74.583,74.6565,74.5646,74.6381,5230.0
2022-09-30 12:00:00,81.21,81.25,81.12,81.22,5868.0,74.6381,74.6749,74.5554,74.6473,5868.0
2022-09-30 12:05:00,81.19,81.22,81.13,81.18,8679.0,74.6197,74.6473,74.5646,74.6105,8679.0
2022-09-30 12:10:00,81.19,81.24,81.15,81.21,5689.0,74.6197,74.6657,74.583,74.6381,5689.0
2022-09-30 12:15:00,81.2,81.28,81.15,81.19,4742.0,74.6289,74.7024,74.583,74.6197,4742.0
2022-09-30 12:20:00,81.15,81.27,81.04,81.22,9014.0,74.583,74.6932,74.4819,74.6473,9014.0
2022-09-30 12:25:00,81.24,81.25,81.15,81.2,4792.0,74.6657,74.6749,74.583,74.6289,4792.0
2022-09-30 12:30:00,81.2,81.24,81.17,81.2,3132.0,74.6289,74.6657,74.6013,74.6289,3132.0
2022-09-30 12:35:00,81.18,81.27,81.16,81.26,6603.0,74.6105,74.6932,74.5921,74.6841,6603.0
2022-09-30 12:40:00,81.25,81.33,81.23,81.33,3452.0,74.6749,74.7484,74.6565,74.7484,3452.0
2022-09-30 12:45:00,81.31,81.39,81.27,81.34,6987.0,74.73,74.8035,74.6932,74.7576,6987.0
2022-09-30 12:50:00,81.37,81.38,81.3,81.34,4261.0,74.7852,74.7943,74.7208,74.7576,4261.0
2022-09-30 12:55:00,81.32,81.4,81.31,81.36,6028.0,74.7392,74.8127,74.73,74.776,6028.0
2022-09-30 13:00:00,81.36,81.36,81.22,81.3,6693.0,74.776,74.776,74.6473,74.7208,6693.0
2022-09-30 13:05:00,81.29,81.38,81.25,81.33,6570.0,74.7116,74.7943,74.6749,74.7484,6570.0
2022-09-30 13:10:00,81.31,81.39,81.24,81.24,5459.0,74.73,74.8035,74.6657,74.6657,5459.0
2022-09-30 13:15:00,81.25,81.29,81.05,81.07,13063.0,74.6749,74.7116,74.491,74.5094,13063.0
2022-09-30 13:20:00,81.13,81.15,81.05,81.06,11295.0,74.5646,74.583,74.491,74.5002,11295.0
2022-09-30 13:25:00,81.06,81.18,81.03,81.16,9667.0,74.5002,74.6105,74.4727,74.5921,9667.0
2022-09-30 13:30:00,81.16,81.19,80.97,81.0,16502.0,74.5921,74.6197,74.4175,74.4451,16502.0
2022-09-30 13:35:00,80.97,80.97,80.79,80.83,14101.0,74.4175,74.4175,74.2521,74.2889,14101.0
2022-09-30 13:40:00,80.84,80.97,80.82,80.87,19637.0,74.298,74.4175,74.2797,74.3256,19637.0
2022-09-30 13:45:00,80.88,80.89,80.74,80.75,15662.0,74.3348,74.344,74.2061,74.2153,15662.0
2022-09-30 13:50:00,80.74,80.95,80.73,80.94,26631.0,74.2061,74.3991,74.1969,74.39,26631.0
2022-09-30 13:55:00,80.9,80.96,80.83,80.84,10481.0,74.3532,74.4083,74.2889,74.298,10481.0
2022-09-30 14:00:00,80.85,80.87,80.75,80.78,10670.0,74.3072,74.3256,74.2153,74.2429,10670.0
2022-09-30 14:05:00,80.8,80.84,80.69,80.75,12005.0,74.2613,74.298,74.1602,74.2153,12005.0
2022-09-30 14:10:00,80.74,80.8,80.71,80.73,8223.0,74.2061,74.2613,74.1786,74.1969,8223.0
2022-09-30 14:15:00,80.72,80.84,80.7,80.71,9045.0,74.1878,74.298,74.1694,74.1786,9045.0
2022-09-30 14:20:00,80.72,80.76,80.64,80.65,5557.0,74.1878,74.2245,74.1142,74.1234,5557.0
2022-09-30 14:25:00,80.62,80.7,80.54,80.63,10787.0,74.0958,74.1694,74.0223,74.105,10787.0
2022-09-30 14:30:00,80.65,80.71,80.56,80.66,11929.0,74.1234,74.1786,74.0407,74.1326,11929.0
2022-09-30 14:35:00,80.66,80.66,80.54,80.61,8529.0,74.1326,74.1326,74.0223,74.0867,8529.0
2022-09-30 14:40:00,80.61,80.63,80.38,80.48,12709.0,74.0867,74.105,73.8753,73.9672,12709.0
2022-09-30 14:45:00,80.49,80.49,80.29,80.45,10090.0,73.9764,73.9764,73.7926,73.9396,10090.0
2022-09-30 14:50:00,80.46,80.55,80.4,80.49,6588.0,73.9488,74.0315,73.8936,73.9764,6588.0
2022-09-30 14:55:00,80.5,80.5,80.34,80.38,10252.0,73.9856,73.9856,73.8385,73.8753,10252.0
2022-09-30 15:00:00,80.4,80.73,80.39,80.65,10432.0,73.8936,74.1969,73.8845,74.1234,10432.0
2022-09-30 15:05:00,80.65,80.72,80.54,80.55,7967.0,74.1234,74.1878,74.0223,74.0315,7967.0
2022-09-30 15:10:00,80.54,80.66,80.44,80.5,6844.0,74.0223,74.1326,73.9304,73.9856,6844.0
2022-09-30 15:15:00,80.48,80.7,80.43,80.7,17121.0,73.9672,74.1694,73.9212,74.1694,17121.0
2022-09-30 15:20:00,80.7,80.74,80.58,80.65,11096.0,74.1694,74.2061,74.0591,74.1234,11096.0
2022-09-30 15:25:00,80.64,80.8,80.5,80.77,21711.0,74.1142,74.2613,73.9856,74.2337,21711.0
2022-09-30 15:30:00,80.8,80.96,80.63,80.68,23234.0,74.2613,74.4083,74.105,74.151,23234.0
2022-09-30 15:35:00,80.67,80.82,80.59,80.74,20253.0,74.1418,74.2797,74.0683,74.2061,20253.0
2022-09-30 15:40:00,80.69,80.86,80.69,80.79,18636.0,74.1602,74.3164,74.1602,74.2521,18636.0
2022-09-30 15:45:00,80.81,80.92,80.72,80.76,36228.0,74.2705,74.3716,74.1878,74.2245,36228.0
2022-09-30 15:50:00,80.76,80.76,80.58,80.68,52965.0,74.2245,74.2245,74.0591,74.151,52965.0
2022-09-30 15:55:00,80.67,80.7,80.37,80.53,217401.0,74.1418,74.1694,73.8661,74.0131,217401.0
2022-10-03 09:30:00,81.36,81.65,81.29,81.42,141754.0,74.776,75.0425,74.7116,74.8311,141754.0
2022-10-03 09:35:00,81.41,81.54,81.09,81.21,35776.0,74.8219,74.9414,74.5278,74.6381,35776.0
2022-10-03 09:40:00,81.26,81.4,80.92,81.36,21437.0,74.6841,74.8127,74.3716,74.776,21437.0
2022-10-03 09:45:00,81.36,81.71,81.21,81.39,29908.0,74.776,75.0976,74.6381,74.8035,29908.0
2022-10-03 09:50:00,81.4,81.55,81.31,81.48,30501.0,74.8127,74.9506,74.73,74.8863,30501.0
2022-10-03 09:55:00,81.47,81.53,81.06,81.44,36732.0,74.8771,74.9322,74.5002,74.8495,36732.0
2022-10-03 10:00:00,81.43,81.59,81.35,81.38,34165.0,74.8403,74.9873,74.7668,74.7943,34165.0
2022-10-03 10:05:00,81.39,81.92,81.39,81.75,39418.0,74.8035,75.2906,74.8035,75.1344,39418.0
2022-10-03 10:10:00,81.7,81.77,81.6,81.64,13750.0,75.0884,75.1528,74.9965,75.0333,13750.0
2022-10-03 10:15:00,81.61,81.67,81.46,81.63,9624.0,75.0057,75.0609,74.8679,75.0241,9624.0
2022-10-03 10:20:00,81.64,81.86,81.64,81.72,14450.0,75.0333,75.2355,75.0333,75.1068,14450.0
2022-10-03 10:25:00,81.72,81.8,81.63,81.63,9903.0,75.1068,75.1804,75.0241,75.0241,9903.0
2022-10-03 10:30:00,81.66,81.73,81.5,81.5,10365.0,75.0517,75.116,74.9046,74.9046,10365.0
2022-10-03 10:35:00,81.5,81.58,81.36,81.38,22776.0,74.9046,74.9782,74.776,74.7943,22776.0
2022-10-03 10:40:00,81.41,81.46,81.3,81.33,18120.0,74.8219,74.8679,74.7208,74.7484,18120.0
2022-10-03 10:45:00,81.34,81.72,81.34,81.72,18928.0,74.7576,75.1068,74.7576,75.1068,18928.0
2022-10-03 10:50:00,81.7,81.74,81.43,81.43,14093.0,75.0884,75.1252,74.8403,74.8403,14093.0
2022-10-03 10:55:00,81.42,81.63,81.4,81.54,25415.0,74.8311,75.0241,74.8127,74.9414,25415.0
2022-10-03 11:00:00,81.47,81.61,81.47,81.58,12833.0,74.8771,75.0057,74.8771,74.9782,12833.0
2022-10-03 11:05:00,81.59,81.6,81.45,81.6,11695.0,74.9873,74.9965,74.8587,74.9965,11695.0
2022-10-03 11:10:00,81.6,81.61,81.53,81.6,8744.0,74.9965,75.0057,74.9322,74.9965,8744.0
2022-10-03 11:15:00,81.57,81.65,81.43,81.45,24229.0,74.969,75.0425,74.8403,74.8587,24229.0
2022-10-03 11:20:00,81.46,81.59,81.38,81.59,11650.0,74.8679,74.9873,74.7943,74.9873,11650.0
2022-10-03 11:25:00,81.6,81.74,81.52,81.64,16185.0,74.9965,75.1252,74.923,75.0333,16185.0
2022-10-03 11:30:00,81.65,81.74,81.62,81.66,19118.0,75.0425,75.1252,75.0149,75.0517,19118.0
2022-10-03 11:35:00,81.72,81.72,81.59,81.63,10525.0,75.1068,75.1068,74.9873,75.0241,10525.0
2022-10-03 11:40:00,81.63,81.7,81.51,81.65,13127.0,75.0241,75.0884,74.9138,75.0425,13127.0
2022-10-03 11:45:00,81.65,81.77,81.63,81.72,10604.0,75.0425,75.1528,75.0241,75.1068,10604.0
2022-10-03 11:50:00,81.73,81.76,81.62,81.62,9858.0,75.116,75.1436,75.0149,75.0149,9858.0
2022-10-03 11:55:00,81.62,81.65,81.46,81.52,18063.0,75.0149,75.0425,74.8679,74.923,18063.0
2022-10-03 12:00:00,81.52,81.59,81.41,81.44,17571.0,74.923,74.9873,74.8219,74.8495,17571.0
2022-10-03 12:05:00,81.44,81.77,81.38,81.74,39024.0,74.8495,75.1528,74.7943,75.1252,39024.0
2022-10-03 12:10:00,81.75,81.81,81.66,81.66,13578.0,75.1344,75.1895,75.0517,75.0517,13578.0
2022-10-03 12:15:00,81.65,81.67,81.59,81.65,4197.0,75.0425,75.0609,74.9873,75.0425,4197.0
2022-10-03 12:20:00,81.67,81.75,81.51,81.74,13426.0,75.0609,75.1344,74.9138,75.1252,13426.0
2022-10-03 12:25:00,81.73,81.75,81.5,81.52,8792.0,75.116,75.1344,74.9046,74.923,8792.0
2022-10-03 12:30:00,81.51,81.51,81.4,81.48,6803.0,74.9138,74.9138,74.8127,74.8863,6803.0
2022-10-03 12:35:00,81.46,81.49,81.38,81.45,7895.0,74.8679,74.8954,74.7943,74.8587,7895.0
2022-10-03 12:40:00,81.47,81.52,81.44,81.51,6797.0,74.8771,74.923,74.8495,74.9138,6797.0
2022-10-03 12:45:00,81.52,81.52,81.44,81.48,4858.0,74.923,74.923,74.8495,74.8863,4858.0
2022-10-03 12:50:00,81.49,81.56,81.45,81.52,4502.0,74.8954,74.9598,74.8587,74.923,4502.0
2022-10-03 12:55:00,81.48,81.6,81.47,81.6,5490.0,74.8863,74.9965,74.8771,74.9965,5490.0
2022-10-03 13:00:00,81.6,81.62,81.53,81.6,5789.0,74.9965,75.0149,74.9322,74.9965,5789.0
2022-10-03 13:05:00,81.59,81.69,81.57,81.66,8445.0,74.9873,75.0793,74.969,75.0517,8445.0
2022-10-03 13:10:00,81.69,81.77,81.63,81.77,7813.0,75.0793,75.1528,75.0241,75.1528,7813.0
2022-10-03 13:15:00,81.79,81.79,81.67,81.67,7399.0,75.1712,75.1712,75.0609,75.0609,7399.0
2022-10-03 13:20:00,81.66,82.02,81.66,81.88,43027.0,75.0517,75.3826,75.0517,75.2539,43027.0
2022-10-03 13:25:00,81.92,81.99,81.86,81.86,6738.0,75.2906,75.355,75.2355,75.2355,6738.0
2022-10-03 13:30:00,81.88,82.08,81.87,82.04,15026.0,75.2539,75.4377,75.2447,75.4009,15026.0
2022-10-03 13:35:00,82.01,82.07,81.97,82.04,16657.0,75.3734,75.4285,75.3366,75.4009,16657.0
2022-10-03 13:40:00,82.03,82.1,82.0,82.1,17266.0,75.3917,75.4561,75.3642,75.4561,17266.0
2022-10-03 13:45:00,82.08,82.16,82.06,82.12,7305.0,75.4377,75.5112,75.4193,75.4745,7305.0
2022-10-03 13:50:00,82.13,82.14,82.09,82.14,2115.0,75.4836,75.4928,75.4469,75.4928,2115.0
2022-10-03 13:55:00,82.13,82.26,82.11,82.25,8507.0,75.4836,75.6031,75.4653,75.5939,8507.0
2022-10-03 14:00:00,82.27,82.36,82.25,82.31,26682.0,75.6123,75.695,75.5939,75.6491,26682.0
2022-10-03 14:05:00,82.32,82.45,82.32,82.4,10890.0,75.6583,75.7778,75.6583,75.7318,10890.0
2022-10-03 14:10:00,82.45,82.55,82.42,82.53,6994.0,75.7778,75.8697,75.7502,75.8513,6994.0
2022-10-03 14:15:00,82.53,82.57,82.5,82.55,10135.0,75.8513,75.888,75.8237,75.8697,10135.0
2022-10-03 14:20:00,82.52,82.68,82.52,82.66,20090.0,75.8421,75.9891,75.8421,75.9708,20090.0
2022-10-03 14:25:00,82.66,82.8,82.66,82.75,21777.0,75.9708,76.0994,75.9708,76.0535,21777.0
2022-10-03 14:30:00,82.75,82.79,82.66,82.68,20502.0,76.0535,76.0902,75.9708,75.9891,20502.0
2022-10-03 14:35:00,82.67,82.76,82.67,82.73,10349.0,75.98,76.0627,75.98,76.0351,10349.0
2022-10-03 14:40:00,82.73,82.83,82.73,82.83,13316.0,76.0351,76.127,76.0351,76.127,13316.0
2022-10-03 14:45:00,82.81,82.99,82.79,82.9,54135.0,76.1086,76.2741,76.0902,76.1913,54135.0
2022-10-03 14:50:00,82.92,83.05,82.9,83.0,11142.0,76.2097,76.3292,76.1913,76.2832,11142.0
2022-10-03 14:55:00,83.01,83.11,82.98,82.99,25945.0,76.2924,76.3843,76.2649,76.2741,25945.0
2022-10-03 15:00:00,82.99,83.03,82.96,82.97,8716.0,76.2741,76.3108,76.2465,76.2557,8716.0
2022-10-03 15:05:00,82.98,83.11,82.98,83.07,17553.0,76.2649,76.3843,76.2649,76.3476,17553.0
2022-10-03 15:10:00,83.09,83.11,83.02,83.07,11354.0,76.366,76.3843,76.3016,76.3476,11354.0
2022-10-03 15:15:00,83.06,83.06,82.92,83.0,14387.0,76.3384,76.3384,76.2097,76.2832,14387.0
2022-10-03 15:20:00,83.01,83.15,82.99,83.14,14423.0,76.2924,76.4211,76.2741,76.4119,14423.0
2022-10-03 15:25:00,83.15,83.2,83.11,83.11,13125.0,76.4211,76.4671,76.3843,76.3843,13125.0
2022-10-03 15:30:00,83.1,83.15,83.05,83.13,23162.0,76.3752,76.4211,76.3292,76.4027,23162.0
2022-10-03 15:35:00,83.17,83.17,83.07,83.11,21677.0,76.4395,76.4395,76.3476,76.3843,21677.0
2022-10-03 15:40:00,83.12,83.22,83.07,83.11,24228.0,76.3935,76.4854,76.3476,76.3843,24228.0
2022-10-03 15:45:00,83.09,83.1,82.94,82.94,29246.0,76.366,76.3752,76.2281,76.2281,29246.0
2022-10-03 15:50:00,82.93,83.04,82.88,83.0,59834.0,76.2189,76.32,76.173,76.2832,59834.0
2022-10-03 15:55:00,82.98,83.1,82.88,83.03,157197.0,76.2649,76.3752,76.173,76.3108,157197.0
2022-10-04 09:30:00,84.18,84.72,84.06,84.56,101688.0,77.3678,77.8641,77.2575,77.717,101688.0
2022-10-04 09:35:00,84.55,84.6,84.08,84.34,17742.0,77.7078,77.7538,77.2758,77.5148,17742.0
2022-10-04 09:40:00,84.35,84.77,84.31,84.76,59275.0,77.524,77.91,77.4872,77.9008,59275.0
2022-10-04 09:45:00,84.78,85.02,84.69,84.99,26498.0,77.9192,78.1398,77.8365,78.1122,26498.0
2022-10-04 09:50:00,85.0,85.13,84.76,84.79,29369.0,78.1214,78.2409,77.9008,77.9284,29369.0
2022-10-04 09:55:00,84.8,84.82,84.64,84.73,17243.0,77.9376,77.956,77.7905,77.8732,17243.0
2022-10-04 10:00:00,84.72,84.87,84.64,84.75,12014.0,77.8641,78.0019,77.7905,77.8916,12014.0
2022-10-04 10:05:00,84.76,84.83,84.52,84.62,20163.0,77.9008,77.9652,77.6802,77.7721,20163.0
2022-10-04 10:10:00,84.58,84.67,84.44,84.64,14823.0,77.7354,77.8181,77.6067,77.7905,14823.0
2022-10-04 10:15:00,84.61,84.8,84.56,84.56,16637.0,77.763,77.9376,77.717,77.717,16637.0
2022-10-04 10:20:00,84.51,84.73,84.43,84.72,28378.0,77.671,77.8732,77.5975,77.8641,28378.0
2022-10-04 10:25:00,84.73,84.85,84.65,84.65,9183.0,77.8732,77.9835,77.7997,77.7997,9183.0
2022-10-04 10:30:00,84.69,84.78,84.68,84.77,6911.0,77.8365,77.9192,77.8273,77.91,6911.0
2022-10-04 10:35:00,84.82,84.83,84.68,84.73,6159.0,77.956,77.9652,77.8273,77.8732,6159.0
2022-10-04 10:40:00,84.71,84.79,84.47,84.5,14522.0,77.8549,77.9284,77.6343,77.6619,14522.0
2022-10-04 10:45:00,84.46,84.69,84.37,84.66,9243.0,77.6251,77.8365,77.5424,77.8089,9243.0
2022-10-04 10:50:00,84.67,84.73,84.47,84.73,7190.0,77.8181,77.8732,77.6343,77.8732,7190.0
2022-10-04 10:55:00,84.78,85.07,84.78,85.02,15105.0,77.9192,78.1857,77.9192,78.1398,15105.0
2022-10-04 11:00:00,85.04,85.24,85.04,85.22,10904.0,78.1582,78.342,78.1582,78.3236,10904.0
2022-10-04 11:05:00,85.25,85.3,85.14,85.14,11439.0,78.3512,78.3971,78.2501,78.2501,11439.0
2022-10-04 11:10:00,85.13,85.13,84.99,85.13,8632.0,78.2409,78.2409,78.1122,78.2409,8632.0
2022-10-04 11:15:00,85.16,85.18,85.12,85.16,8798.0,78.2684,78.2868,78.2317,78.2684,8798.0
2022-10-04 11:20:00,85.18,85.26,85.14,85.14,10503.0,78.2868,78.3604,78.2501,78.2501,10503.0
2022-10-04 11:25:00,85.17,85.25,85.15,85.16,7350.0,78.2776,78.3512,78.2593,78.2684,7350.0
2022-10-04 11:30:00,85.17,85.28,85.02,85.07,9088.0,78.2776,78.3787,78.1398,78.1857,9088.0
2022-10-04 11:35:00,85.09,85.19,85.09,85.18,4488.0,78.2041,78.296,78.2041,78.2868,4488.0
2022-10-04 11:40:00,85.17,85.22,85.14,85.18,7137.0,78.2776,78.3236,78.2501,78.2868,7137.0
2022-10-04 11:45:00,85.17,85.2,85.05,85.09,7154.0,78.2776,78.3052,78.1673,78.2041,7154.0
2022-10-04 11:50:00,85.07,85.15,85.07,85.09,5294.0,78.1857,78.2593,78.1857,78.2041,5294.0
2022-10-04 11:55:00,85.1,85.11,85.04,85.08,7286.0,78.2133,78.2225,78.1582,78.1949,7286.0
2022-10-04 12:00:00,85.1,85.12,85.06,85.11,6965.0,78.2133,78.2317,78.1765,78.2225,6965.0
2022-10-04 12:05:00,85.14,85.14,85.02,85.08,7966.0,78.2501,78.2501,78.1398,78.1949,7966.0
2022-10-04 12:10:00,85.06,85.25,85.05,85.23,5994.0,78.1765,78.3512,78.1673,78.3328,5994.0
2022-10-04 12:15:00,85.23,85.27,85.12,85.14,5274.0,78.3328,78.3695,78.2317,78.2501,5274.0
2022-10-04 12:20:00,85.15,85.15,85.03,85.07,2857.0,78.2593,78.2593,78.149,78.1857,2857.0
2022-10-04 12:25:00,85.09,85.22,85.03,85.19,9649.0,78.2041,78.3236,78.149,78.296,9649.0
2022-10-04 12:30:00,85.2,85.39,85.19,85.37,20731.0,78.3052,78.4798,78.296,78.4615,20731.0
2022-10-04 12:35:00,85.36,85.42,85.32,85.4,20147.0,78.4523,78.5074,78.4155,78.489,20147.0
2022-10-04 12:40:00,85.39,85.4,85.31,85.38,10515.0,78.4798,78.489,78.4063,78.4706,10515.0
2022-10-04 12:45:00,85.39,85.41,85.31,85.34,11884.0,78.4798,78.4982,78.4063,78.4339,11884.0
2022-10-04 12:50:00,85.3,85.34,85.26,85.29,12575.0,78.3971,78.4339,78.3604,78.3879,12575.0
2022-10-04 12:55:00,85.27,85.39,85.26,85.39,12000.0,78.3695,78.4798,78.3604,78.4798,12000.0
2022-10-04 13:00:00,85.39,85.4,85.25,85.28,9092.0,78.4798,78.489,78.3512,78.3787,9092.0
2022-10-04 13:05:00,85.28,85.33,85.23,85.28,9709.0,78.3787,78.4247,78.3328,78.3787,9709.0
2022-10-04 13:10:00,85.28,85.4,85.27,85.28,16169.0,78.3787,78.489,78.3695,78.3787,16169.0
2022-10-04 13:15:00,85.27,85.29,85.07,85.07,14963.0,78.3695,78.3879,78.1857,78.1857,14963.0
2022-10-04 13:20:00,85.06,85.17,85.02,85.15,9655.0,78.1765,78.2776,78.1398,78.2593,9655.0
2022-10-04 13:25:00,85.17,85.27,85.16,85.27,11718.0,78.2776,78.3695,78.2684,78.3695,11718.0
2022-10-04 13:30:00,85.27,85.39,85.26,85.29,7340.0,78.3695,78.4798,78.3604,78.3879,7340.0
2022-10-04 13:35:00,85.27,85.43,85.24,85.43,15623.0,78.3695,78.5166,78.342,78.5166,15623.0
2022-10-04 13:40:00,85.43,85.48,85.31,85.33,15659.0,78.5166,78.5626,78.4063,78.4247,15659.0
2022-10-04 13:45:00,85.34,85.39,85.27,85.29,11409.0,78.4339,78.4798,78.3695,78.3879,11409.0
2022-10-04 13:50:00,85.28,85.35,85.24,85.34,6953.0,78.3787,78.4431,78.342,78.4339,6953.0
2022-10-04 13:55:00,85.34,85.42,85.33,85.34,5378.0,78.4339,78.5074,78.4247,78.4339,5378.0
2022-10-04 14:00:00,85.34,85.42,85.34,85.37,5202.0,78.4339,78.5074,78.4339,78.4615,5202.0
2022-10-04 14:05:00,85.38,85.41,85.32,85.38,17020.0,78.4706,78.4982,78.4155,78.4706,17020.0
2022-10-04 14:10:00,85.36,85.36,85.28,85.28,8847.0,78.4523,78.4523,78.3787,78.3787,8847.0
2022-10-04 14:15:00,85.29,85.36,85.27,85.33,7188.0,78.3879,78.4523,78.3695,78.4247,7188.0
2022-10-04 14:20:00,85.33,85.49,85.32,85.49,5707.0,78.4247,78.5717,78.4155,78.5717,5707.0
2022-10-04 14:25:00,85.47,85.5,85.32,85.32,9262.0,78.5534,78.5809,78.4155,78.4155,9262.0
2022-10-04 14:30:00,85.34,85.52,85.32,85.47,8817.0,78.4339,78.5993,78.4155,78.5534,8817.0
2022-10-04 14:35:00,85.48,85.5,85.42,85.47,8054.0,78.5626,78.5809,78.5074,78.5534,8054.0
2022-10-04 14:40:00,85.49,85.52,85.44,85.45,8232.0,78.5717,78.5993,78.5258,78.535,8232.0
2022-10-04 14:45:00,85.45,85.52,85.44,85.5,18431.0,78.535,78.5993,78.5258,78.5809,18431.0
2022-10-04 14:50:00,85.5,85.53,85.45,85.46,6668.0,78.5809,78.6085,78.535,78.5442,6668.0
2022-10-04 14:55:00,85.46,85.5,85.4,85.41,13372.0,78.5442,78.5809,78.489,78.4982,13372.0
2022-10-04 15:00:00,85.36,85.47,85.34,85.47,9936.0,78.4523,78.5534,78.4339,78.5534,9936.0
2022-10-04 15:05:00,85.47,85.47,85.37,85.38,7582.0,78.5534,78.5534,78.4615,78.4706,7582.0
2022-10-04 15:10:00,85.36,85.46,85.3,85.45,22266.0,78.4523,78.5442,78.3971,78.535,22266.0
2022-10-04 15:15:00,85.45,85.51,85.44,85.47,8069.0,78.535,78.5901,78.5258,78.5534,8069.0
2022-10-04 15:20:00,85.43,85.54,85.39,85.54,9502.0,78.5166,78.6177,78.4798,78.6177,9502.0
2022-10-04 15:25:00,85.54,85.62,85.52,85.56,21777.0,78.6177,78.6912,78.5993,78.6361,21777.0
2022-10-04 15:30:00,85.56,85.56,85.34,85.39,19072.0,78.6361,78.6361,78.4339,78.4798,19072.0
2022-10-04 15:35:00,85.39,85.64,85.39,85.64,21524.0,78.4798,78.7096,78.4798,78.7096,21524.0
2022-10-04 15:40:00,85.65,85.72,85.61,85.66,19817.0,78.7188,78.7831,78.682,78.728,19817.0
2022-10-04 15:45:00,85.64,85.8,85.61,85.79,25154.0,78.7096,78.8567,78.682,78.8475,25154.0
2022-10-04 15:50:00,85.77,85.85,85.71,85.84,41999.0,78.8291,78.9026,78.7739,78.8934,41999.0
2022-10-04 15:55:00,85.84,85.85,85.57,85.74,156098.0,78.8934,78.9026,78.6453,78.8015,156098.0
2022-10-05 09:30:00,85.02,85.53,84.76,85.47,67344.0,78.1398,78.6085,77.9008,78.5534,67344.0
2022-10-05 09:35:00,85.61,85.93,85.3,85.46,17315.0,78.682,78.9761,78.3971,78.5442,17315.0
2022-10-05 09:40:00,85.5,85.64,85.42,85.57,9036.0,78.5809,78.7096,78.5074,78.6453,9036.0
2022-10-05 09:45:00,85.54,85.81,85.35,85.75,11080.0,78.6177,78.8658,78.4431,78.8107,11080.0
2022-10-05 09:50:00,85.74,85.77,85.57,85.59,9301.0,78.8015,78.8291,78.6453,78.6637,9301.0
2022-10-05 09:55:00,85.6,85.79,85.55,85.59,8363.0,78.6728,78.8475,78.6269,78.6637,8363.0
2022-10-05 10:00:00,85.57,85.61,85.08,85.21,32362.0,78.6453,78.682,78.1949,78.3144,32362.0
2022-10-05 10:05:00,85.22,85.32,84.96,84.96,18289.0,78.3236,78.4155,78.0846,78.0846,18289.0
2022-10-05 10:10:00,84.97,85.2,84.88,85.05,9341.0,78.0938,78.3052,78.0111,78.1673,9341.0
2022-10-05 10:15:00,85.06,85.22,84.98,85.12,8605.0,78.1765,78.3236,78.103,78.2317,8605.0
2022-10-05 10:20:00,85.12,85.28,85.09,85.16,13805.0,78.2317,78.3787,78.2041,78.2684,13805.0
2022-10-05 10:25:00,85.16,85.25,85.13,85.22,8275.0,78.2684,78.3512,78.2409,78.3236,8275.0
2022-10-05 10:30:00,85.12,85.39,85.12,85.34,5879.0,78.2317,78.4798,78.2317,78.4339,5879.0
2022-10-05 10:35:00,85.32,85.42,85.3,85.39,7558.0,78.4155,78.5074,78.3971,78.4798,7558.0
2022-10-05 10:40:00,85.38,85.51,85.31,85.49,17234.0,78.4706,78.5901,78.4063,78.5717,17234.0
2022-10-05 10:45:00,85.49,85.54,85.34,85.48,12503.0,78.5717,78.6177,78.4339,78.5626,12503.0
2022-10-05 10:50:00,85.5,85.56,85.44,85.51,9280.0,78.5809,78.6361,78.5258,78.5901,9280.0
2022-10-05 10:55:00,85.53,85.55,85.4,85.46,13929.0,78.6085,78.6269,78.489,78.5442,13929.0
2022-10-05 11:00:00,85.45,85.83,85.45,85.83,11427.0,78.535,78.8842,78.535,78.8842,11427.0
2022-10-05 11:05:00,85.85,85.85,85.72,85.79,7829.0,78.9026,78.9026,78.7831,78.8475,7829.0
2022-10-05 11:10:00,85.77,85.98,85.7,85.84,22838.0,78.8291,79.0221,78.7647,78.8934,22838.0
2022-10-05 11:15:00,85.84,85.91,85.71,85.91,10471.0,78.8934,78.9578,78.7739,78.9578,10471.0
2022-10-05 11:20:00,85.89,85.97,85.82,85.97,12910.0,78.9394,79.0129,78.875,79.0129,12910.0
2022-10-05 11:25:00,85.96,85.97,85.9,85.96,6617.0,79.0037,79.0129,78.9486,79.0037,6617.0
2022-10-05 11:30:00,85.98,86.03,85.92,85.97,12179.0,79.0221,79.068,78.9669,79.0129,12179.0
2022-10-05 11:35:00,85.98,86.18,85.97,86.18,4841.0,79.0221,79.2059,79.0129,79.2059,4841.0
2022-10-05 11:40:00,86.19,86.2,86.08,86.18,6540.0,79.2151,79.2243,79.114,79.2059,6540.0
2022-10-05 11:45:00,86.17,86.21,85.92,85.92,20474.0,79.1967,79.2335,78.9669,78.9669,20474.0
2022-10-05 11:50:00,85.91,85.96,85.85,85.93,9881.0,78.9578,79.0037,78.9026,78.9761,9881.0
2022-10-05 11:55:00,85.93,85.97,85.91,85.94,5066.0,78.9761,79.0129,78.9578,78.9853,5066.0
2022-10-05 12:00:00,85.95,85.96,85.76,85.81,15296.0,78.9945,79.0037,78.8199,78.8658,15296.0
2022-10-05 12:05:00,85.81,86.04,85.81,85.98,7451.0,78.8658,79.0772,78.8658,79.0221,7451.0
2022-10-05 12:10:00,85.98,86.07,85.95,85.98,8618.0,79.0221,79.1048,78.9945,79.0221,8618.0
2022-10-05 12:15:00,85.99,86.19,85.96,86.12,11160.0,79.0313,79.2151,79.0037,79.1508,11160.0
2022-10-05 12:20:00,86.14,86.23,86.14,86.23,6179.0,79.1691,79.2519,79.1691,79.2519,6179.0
2022-10-05 12:25:00,86.23,86.25,86.18,86.2,3599.0,79.2519,79.2702,79.2059,79.2243,3599.0
2022-10-05 12:30:00,86.17,86.24,86.11,86.13,8743.0,79.1967,79.261,79.1416,79.16,8743.0
2022-10-05 12:35:00,86.13,86.21,86.12,86.16,7287.0,79.16,79.2335,79.1508,79.1875,7287.0
2022-10-05 12:40:00,86.18,86.18,86.12,86.18,4664.0,79.2059,79.2059,79.1508,79.2059,4664.0
2022-10-05 12:45:00,86.16,86.33,86.11,86.33,9141.0,79.1875,79.3438,79.1416,79.3438,9141.0
2022-10-05 12:50:00,86.38,86.43,86.3,86.42,6397.0,79.3897,79.4357,79.3162,79.4265,6397.0
2022-10-05 12:55:00,86.44,86.44,86.25,86.33,23395.0,79.4449,79.4449,79.2702,79.3438,23395.0
2022-10-05 13:00:00,86.36,86.5,86.31,86.49,8376.0,79.3713,79.5,79.3254,79.4908,8376.0
2022-10-05 13:05:00,86.49,86.69,86.49,86.67,9484.0,79.4908,79.6746,79.4908,79.6563,9484.0
2022-10-05 13:10:00,86.62,86.75,86.61,86.72,13974.0,79.6103,79.7298,79.6011,79.7022,13974.0
2022-10-05 13:15:00,86.73,86.82,86.69,86.81,7199.0,79.7114,79.7941,79.6746,79.7849,7199.0
2022-10-05 13:20:00,86.88,87.12,86.87,86.91,68752.0,79.8493,80.0698,79.8401,79.8768,68752.0
2022-10-05 13:25:00,86.89,86.89,86.8,86.84,7723.0,79.8584,79.8584,79.7757,79.8125,7723.0
2022-10-05 13:30:00,86.83,86.86,86.77,86.79,7678.0,79.8033,79.8309,79.7482,79.7665,7678.0
2022-10-05 13:35:00,86.79,86.81,86.73,86.77,9096.0,79.7665,79.7849,79.7114,79.7482,9096.0
2022-10-05 13:40:00,86.78,86.83,86.72,86.76,9753.0,79.7573,79.8033,79.7022,79.739,9753.0
2022-10-05 13:45:00,86.77,86.89,86.72,86.86,6257.0,79.7482,79.8584,79.7022,79.8309,6257.0
2022-10-05 13:50:00,86.84,86.89,86.75,86.75,6812.0,79.8125,79.8584,79.7298,79.7298,6812.0
2022-10-05 13:55:00,86.75,86.79,86.69,86.69,6509.0,79.7298,79.7665,79.6746,79.6746,6509.0
2022-10-05 14:00:00,86.69,86.83,86.69,86.83,10417.0,79.6746,79.8033,79.6746,79.8033,10417.0
2022-10-05 14:05:00,86.83,86.88,86.75,86.77,11113.0,79.8033,79.8493,79.7298,79.7482,11113.0
2022-10-05 14:10:00,86.77,86.88,86.75,86.8,10910.0,79.7482,79.8493,79.7298,79.7757,10910.0
2022-10-05 14:15:00,86.77,86.92,86.76,86.92,10469.0,79.7482,79.886,79.739,79.886,10469.0
2022-10-05 14:20:00,86.92,86.92,86.82,86.87,8726.0,79.886,79.886,79.7941,79.8401,8726.0
2022-10-05 14:25:00,86.89,86.89,86.76,86.78,9839.0,79.8584,79.8584,79.739,79.7573,9839.0
2022-10-05 14:30:00,86.78,86.79,86.6,86.64,22561.0,79.7573,79.7665,79.5919,79.6287,22561.0
2022-10-05 14:35:00,86.63,86.79,86.63,86.72,10673.0,79.6195,79.7665,79.6195,79.7022,10673.0
2022-10-05 14:40:00,86.72,86.72,86.6,86.62,16876.0,79.7022,79.7022,79.5919,79.6103,16876.0
2022-10-05 14:45:00,86.62,86.69,86.53,86.53,13846.0,79.6103,79.6746,79.5276,79.5276,13846.0
2022-10-05 14:50:00,86.52,86.62,86.45,86.5,13477.0,79.5184,79.6103,79.4541,79.5,13477.0
2022-10-05 14:55:00,86.51,86.55,86.46,86.51,11209.0,79.5092,79.546,79.4632,79.5092,11209.0
2022-10-05 15:00:00,86.52,86.66,86.52,86.58,13776.0,79.5184,79.6471,79.5184,79.5735,13776.0
2022-10-05 15:05:00,86.61,86.61,86.44,86.51,6991.0,79.6011,79.6011,79.4449,79.5092,6991.0
2022-10-05 15:10:00,86.51,86.61,86.5,86.59,13856.0,79.5092,79.6011,79.5,79.5827,13856.0
2022-10-05 15:15:00,86.6,86.82,86.57,86.82,34857.0,79.5919,79.7941,79.5643,79.7941,34857.0
2022-10-05 15:20:00,86.84,86.86,86.66,86.72,12627.0,79.8125,79.8309,79.6471,79.7022,12627.0
2022-10-05 15:25:00,86.73,86.74,86.6,86.61,13663.0,79.7114,79.7206,79.5919,79.6011,13663.0
2022-10-05 15:30:00,86.6,86.63,86.54,86.58,19968.0,79.5919,79.6195,79.5368,79.5735,19968.0
2022-10-05 15:35:00,86.58,86.62,86.38,86.39,23752.0,79.5735,79.6103,79.3897,79.3989,23752.0
2022-10-05 15:40:00,86.38,86.38,86.28,86.35,24157.0,79.3897,79.3897,79.2978,79.3621,24157.0
2022-10-05 15:45:00,86.34,86.51,86.31,86.44,31983.0,79.353,79.5092,79.3254,79.4449,31983.0
2022-10-05 15:50:00,86.42,86.43,86.23,86.29,71871.0,79.4265,79.4357,79.2519,79.307,71871.0
2022-10-05 15:55:00,86.27,86.36,86.21,86.28,270271.0,79.2886,79.3713,79.2335,79.2978,270271.0
2022-10-06 09:30:00,85.62,86.48,85.23,86.21,67002.0,78.6912,79.4816,78.3328,79.2335,67002.0
2022-10-06 09:35:00,86.17,86.46,86.08,86.45,14508.0,79.1967,79.4632,79.114,79.4541,14508.0
2022-10-06 09:40:00,86.42,86.8,86.41,86.62,15729.0,79.4265,79.7757,79.4173,79.6103,15729.0
2022-10-06 09:45:00,86.6,86.66,86.41,86.51,11363.0,79.5919,79.6471,79.4173,79.5092,11363.0
2022-10-06 09:50:00,86.55,86.89,86.54,86.76,11107.0,79.546,79.8584,79.5368,79.739,11107.0
2022-10-06 09:55:00,86.72,86.72,86.6,86.67,8663.0,79.7022,79.7022,79.5919,79.6563,8663.0
2022-10-06 10:00:00,86.67,86.68,86.38,86.64,12839.0,79.6563,79.6654,79.3897,79.6287,12839.0
2022-10-06 10:05:00,86.62,86.65,86.36,86.53,14504.0,79.6103,79.6379,79.3713,79.5276,14504.0
2022-10-06 10:10:00,86.53,86.53,86.27,86.37,10499.0,79.5276,79.5276,79.2886,79.3805,10499.0
2022-10-06 10:15:00,86.38,86.59,86.38,86.5,12304.0,79.3897,79.5827,79.3897,79.5,12304.0
2022-10-06 10:20:00,86.51,86.59,86.44,86.51,8614.0,79.5092,79.5827,79.4449,79.5092,8614.0
2022-10-06 10:25:00,86.5,86.59,86.34,86.39,18915.0,79.5,79.5827,79.353,79.3989,18915.0
2022-10-06 10:30:00,86.37,86.44,86.29,86.42,34899.0,79.3805,79.4449,79.307,79.4265,34899.0
2022-10-06 10:35:00,86.42,86.72,86.39,86.64,77996.0,79.4265,79.7022,79.3989,79.6287,77996.0
2022-10-06 10:40:00,86.64,86.88,86.62,86.82,15456.0,79.6287,79.8493,79.6103,79.7941,15456.0
2022-10-06 10:45:00,86.83,87.09,86.76,87.08,22362.0,79.8033,80.0423,79.739,80.0331,22362.0
2022-10-06 10:50:00,87.08,87.12,86.97,87.07,12360.0,80.0331,80.0698,79.932,80.0239,12360.0
2022-10-06 10:55:00,87.07,87.07,86.73,86.81,14543.0,80.0239,80.0239,79.7114,79.7849,14543.0
2022-10-06 11:00:00,86.8,86.81,86.68,86.68,14057.0,79.7757,79.7849,79.6654,79.6654,14057.0
2022-10-06 11:05:00,86.68,86.83,86.66,86.76,14241.0,79.6654,79.8033,79.6471,79.739,14241.0
2022-10-06 11:10:00,86.81,86.9,86.69,86.75,16259.0,79.7849,79.8676,79.6746,79.7298,16259.0
2022-10-06 11:15:00,86.77,86.95,86.65,86.93,13010.0,79.7482,79.9136,79.6379,79.8952,13010.0
2022-10-06 11:20:00,86.91,86.96,86.81,86.92,7635.0,79.8768,79.9228,79.7849,79.886,7635.0
2022-10-06 11:25:00,86.9,86.9,86.74,86.77,7965.0,79.8676,79.8676,79.7206,79.7482,7965.0
2022-10-06 11:30:00,86.73,86.73,86.65,86.67,13794.0,79.7114,79.7114,79.6379,79.6563,13794.0
2022-10-06 11:35:00,86.67,86.82,86.65,86.69,10056.0,79.6563,79.7941,79.6379,79.6746,10056.0
2022-10-06 11:40:00,86.67,86.75,86.65,86.71,13635.0,79.6563,79.7298,79.6379,79.693,13635.0
2022-10-06 11:45:00,86.72,86.76,86.64,86.69,10813.0,79.7022,79.739,79.6287,79.6746,10813.0
2022-10-06 11:50:00,86.69,86.86,86.69,86.83,9766.0,79.6746,79.8309,79.6746,79.8033,9766.0
2022-10-06 11:55:00,86.84,86.89,86.46,86.46,15187.0,79.8125,79.8584,79.4632,79.4632,15187.0
2022-10-06 12:00:00,86.47,86.58,86.45,86.51,19158.0,79.4724,79.5735,79.4541,79.5092,19158.0
2022-10-06 12:05:00,86.51,86.57,86.49,86.53,10067.0,79.5092,79.5643,79.4908,79.5276,10067.0
2022-10-06 12:10:00,86.54,86.62,86.53,86.56,7977.0,79.5368,79.6103,79.5276,79.5552,7977.0
2022-10-06 12:15:00,86.58,86.65,86.5,86.65,12239.0,79.5735,79.6379,79.5,79.6379,12239.0
2022-10-06 12:20:00,86.67,86.82,86.67,86.78,6251.0,79.6563,79.7941,79.6563,79.7573,6251.0
2022-10-06 12:25:00,86.8,86.82,86.66,86.67,46343.0,79.7757,79.7941,79.6471,79.6563,46343.0
2022-10-06 12:30:00,86.67,86.75,86.64,86.68,16119.0,79.6563,79.7298,79.6287,79.6654,16119.0
2022-10-06 12:35:00,86.67,86.7,86.59,86.68,8358.0,79.6563,79.6838,79.5827,79.6654,8358.0
2022-10-06 12:40:00,86.63,86.83,86.63,86.83,6470.0,79.6195,79.8033,79.6195,79.8033,6470.0
2022-10-06 12:45:00,86.81,86.88,86.74,86.75,29153.0,79.7849,79.8493,79.7206,79.7298,29153.0
2022-10-06 12:50:00,86.73,86.8,86.7,86.7,6629.0,79.7114,79.7757,79.6838,79.6838,6629.0
2022-10-06 12:55:00,86.66,86.7,86.61,86.68,50557.0,79.6471,79.6838,79.6011,79.6654,50557.0
2022-10-06 13:00:00,86.7,86.77,86.65,86.66,4891.0,79.6838,79.7482,79.6379,79.6471,4891.0
2022-10-06 13:05:00,86.66,86.68,86.56,86.59,9674.0,79.6471,79.6654,79.5552,79.5827,9674.0
2022-10-06 13:10:00,86.61,86.78,86.6,86.71,9124.0,79.6011,79.7573,79.5919,79.693,9124.0
2022-10-06 13:15:00,86.69,86.74,86.64,86.65,6119.0,79.6746,79.7206,79.6287,79.6379,6119.0
2022-10-06 13:20:00,86.64,86.69,86.56,86.58,14789.0,79.6287,79.6746,79.5552,79.5735,14789.0
2022-10-06 13:25:00,86.55,86.58,86.49,86.56,5089.0,79.546,79.5735,79.4908,79.5552,5089.0
2022-10-06 13:30:00,86.56,86.59,86.45,86.49,14502.0,79.5552,79.5827,79.4541,79.4908,14502.0
2022-10-06 13:35:00,86.5,86.51,86.28,86.34,16761.0,79.5,79.5092,79.2978,79.353,16761.0
2022-10-06 13:40:00,86.32,86.39,86.32,86.33,9314.0,79.3346,79.3989,79.3346,79.3438,9314.0
2022-10-06 13:45:00,86.31,86.32,86.03,86.14,20933.0,79.3254,79.3346,79.068,79.1691,20933.0
2022-10-06 13:50:00,86.14,86.17,86.0,86.0,8680.0,79.1691,79.1967,79.0405,79.0405,8680.0
2022-10-06 13:55:00,85.99,86.02,85.91,85.99,15036.0,79.0313,79.0589,78.9578,79.0313,15036.0
2022-10-06 14:00:00,86.0,86.07,85.89,85.89,26542.0,79.0405,79.1048,78.9394,78.9394,26542.0
2022-10-06 14:05:00,85.91,85.93,85.82,85.88,11439.0,78.9578,78.9761,78.875,78.9302,11439.0
2022-10-06 14:10:00,85.89,85.98,85.87,85.92,9082.0,78.9394,79.0221,78.921,78.9669,9082.0
2022-10-06 14:15:00,85.93,85.94,85.71,85.71,18840.0,78.9761,78.9853,78.7739,78.7739,18840.0
2022-10-06 14:20:00,85.7,85.88,85.7,85.81,11363.0,78.7647,78.9302,78.7647,78.8658,11363.0
2022-10-06 14:25:00,85.82,85.88,85.76,85.76,11152.0,78.875,78.9302,78.8199,78.8199,11152.0
2022-10-06 14:30:00,85.76,85.92,85.71,85.75,16676.0,78.8199,78.9669,78.7739,78.8107,16676.0
2022-10-06 14:35:00,85.74,85.87,85.74,85.83,11209.0,78.8015,78.921,78.8015,78.8842,11209.0
2022-10-06 14:40:00,85.82,85.91,85.82,85.84,6360.0,78.875,78.9578,78.875,78.8934,6360.0
2022-10-06 14:45:00,85.83,85.83,85.57,85.57,13481.0,78.8842,78.8842,78.6453,78.6453,13481.0
2022-10-06 14:50:00,85.6,85.7,85.46,85.7,17454.0,78.6728,78.7647,78.5442,78.7647,17454.0
2022-10-06 14:55:00,85.69,85.79,85.58,85.6,11179.0,78.7556,78.8475,78.6545,78.6728,11179.0
2022-10-06 15:00:00,85.6,85.63,85.53,85.6,14744.0,78.6728,78.7004,78.6085,78.6728,14744.0
2022-10-06 15:05:00,85.58,85.58,85.48,85.55,9468.0,78.6545,78.6545,78.5626,78.6269,9468.0
2022-10-06 15:10:00,85.57,85.57,85.38,85.48,15374.0,78.6453,78.6453,78.4706,78.5626,15374.0
2022-10-06 15:15:00,85.49,85.53,85.31,85.39,30782.0,78.5717,78.6085,78.4063,78.4798,30782.0
2022-10-06 15:20:00,85.38,85.58,85.32,85.51,17378.0,78.4706,78.6545,78.4155,78.5901,17378.0
2022-10-06 15:25:00,85.56,85.73,85.53,85.72,10698.0,78.6361,78.7923,78.6085,78.7831,10698.0
2022-10-06 15:30:00,85.75,85.78,85.62,85.64,18685.0,78.8107,78.8383,78.6912,78.7096,18685.0
2022-10-06 15:35:00,85.63,85.77,85.6,85.7,17466.0,78.7004,78.8291,78.6728,78.7647,17466.0
2022-10-06 15:40:00,85.7,85.73,85.62,85.7,19527.0,78.7647,78.7923,78.6912,78.7647,19527.0
2022-10-06 15:45:00,85.69,85.75,85.57,85.62,18508.0,78.7556,78.8107,78.6453,78.6912,18508.0
2022-10-06 15:50:00,85.6,85.67,85.47,85.6,45406.0,78.6728,78.7372,78.5534,78.6728,45406.0
2022-10-06 15:55:00,85.61,85.76,85.52,85.75,237178.0,78.682,78.8199,78.5993,78.8107,237178.0
2022-10-07 09:30:00,84.98,86.04,84.92,86.04,51778.0,78.103,79.0772,78.0479,79.0772,51778.0
2022-10-07 09:35:00,85.98,86.01,85.63,85.69,16013.0,79.0221,79.0497,78.7004,78.7556,16013.0
2022-10-07 09:40:00,85.71,85.92,85.53,85.59,25227.0,78.7739,78.9669,78.6085,78.6637,25227.0
2022-10-07 09:45:00,85.56,85.59,85.14,85.2,21768.0,78.6361,78.6637,78.2501,78.3052,21768.0
2022-10-07 09:50:00,85.2,85.38,85.15,85.21,18689.0,78.3052,78.4706,78.2593,78.3144,18689.0
2022-10-07 09:55:00,85.17,85.2,84.9,84.94,10146.0,78.2776,78.3052,78.0295,78.0663,10146.0
2022-10-07 10:00:00,84.92,84.92,84.33,84.39,17654.0,78.0479,78.0479,77.5056,77.5608,17654.0
2022-10-07 10:05:00,84.37,84.75,84.34,84.7,16504.0,77.5424,77.8916,77.5148,77.8457,16504.0
2022-10-07 10:10:00,84.68,84.75,84.55,84.62,25817.0,77.8273,77.8916,77.7078,77.7721,25817.0
2022-10-07 10:15:00,84.63,84.87,84.6,84.85,18552.0,77.7813,78.0019,77.7538,77.9835,18552.0
2022-10-07 10:20:00,84.88,85.33,84.87,85.27,18892.0,78.0111,78.4247,78.0019,78.3695,18892.0
2022-10-07 10:25:00,85.32,85.45,85.16,85.17,20047.0,78.4155,78.535,78.2684,78.2776,20047.0
2022-10-07 10:30:00,85.17,85.36,85.12,85.34,12424.0,78.2776,78.4523,78.2317,78.4339,12424.0
2022-10-07 10:35:00,85.33,85.39,85.21,85.3,10192.0,78.4247,78.4798,78.3144,78.3971,10192.0
2022-10-07 10:40:00,85.3,85.8,85.28,85.8,15953.0,78.3971,78.8567,78.3787,78.8567,15953.0
2022-10-07 10:45:00,85.78,85.92,85.57,85.69,25519.0,78.8383,78.9669,78.6453,78.7556,25519.0
2022-10-07 10:50:00,85.69,85.79,85.59,85.74,17359.0,78.7556,78.8475,78.6637,78.8015,17359.0
2022-10-07 10:55:00,85.72,85.72,85.53,85.55,12709.0,78.7831,78.7831,78.6085,78.6269,12709.0
2022-10-07 11:00:00,85.59,85.67,85.58,85.66,18674.0,78.6637,78.7372,78.6545,78.728,18674.0
2022-10-07 11:05:00,85.65,85.65,85.42,85.42,12970.0,78.7188,78.7188,78.5074,78.5074,12970.0
2022-10-07 11:10:00,85.39,85.6,85.38,85.57,17932.0,78.4798,78.6728,78.4706,78.6453,17932.0
2022-10-07 11:15:00,85.58,85.65,85.51,85.51,15939.0,78.6545,78.7188,78.5901,78.5901,15939.0
2022-10-07 11:20:00,85.5,85.61,85.38,85.61,15673.0,78.5809,78.682,78.4706,78.682,15673.0
2022-10-07 11:25:00,85.58,85.82,85.57,85.76,14624.0,78.6545,78.875,78.6453,78.8199,14624.0
2022-10-07 11:30:00,85.76,85.78,85.61,85.61,9965.0,78.8199,78.8383,78.682,78.682,9965.0
2022-10-07 11:35:00,85.58,85.73,85.57,85.69,6496.0,78.6545,78.7923,78.6453,78.7556,6496.0
2022-10-07 11:40:00,85.66,85.72,85.58,85.66,5892.0,78.728,78.7831,78.6545,78.728,5892.0
2022-10-07 11:45:00,85.67,85.69,85.59,85.59,8096.0,78.7372,78.7556,78.6637,78.6637,8096.0
2022-10-07 11:50:00,85.55,85.63,85.46,85.47,15158.0,78.6269,78.7004,78.5442,78.5534,15158.0
2022-10-07 11:55:00,85.48,85.55,85.43,85.53,6125.0,78.5626,78.6269,78.5166,78.6085,6125.0
2022-10-07 12:00:00,85.49,85.58,85.45,85.56,5857.0,78.5717,78.6545,78.535,78.6361,5857.0
2022-10-07 12:05:00,85.55,85.58,85.43,85.55,50313.0,78.6269,78.6545,78.5166,78.6269,50313.0
2022-10-07 12:10:00,85.53,85.63,85.37,85.41,10096.0,78.6085,78.7004,78.4615,78.4982,10096.0
2022-10-07 12:15:00,85.43,85.63,85.41,85.53,9390.0,78.5166,78.7004,78.4982,78.6085,9390.0
2022-10-07 12:20:00,85.53,85.53,85.38,85.43,10883.0,78.6085,78.6085,78.4706,78.5166,10883.0
2022-10-07 12:25:00,85.41,85.43,85.35,85.38,8489.0,78.4982,78.5166,78.4431,78.4706,8489.0
2022-10-07 12:30:00,85.38,85.38,85.32,85.36,7096.0,78.4706,78.4706,78.4155,78.4523,7096.0
2022-10-07 12:35:00,85.35,85.49,85.33,85.46,10515.0,78.4431,78.5717,78.4247,78.5442,10515.0
2022-10-07 12:40:00,85.45,85.45,85.37,85.38,6472.0,78.535,78.535,78.4615,78.4706,6472.0
2022-10-07 12:45:00,85.37,85.46,85.36,85.45,8950.0,78.4615,78.5442,78.4523,78.535,8950.0
2022-10-07 12:50:00,85.43,85.43,85.22,85.22,11610.0,78.5166,78.5166,78.3236,78.3236,11610.0
2022-10-07 12:55:00,85.25,85.35,85.25,85.34,7539.0,78.3512,78.4431,78.3512,78.4339,7539.0
2022-10-07 13:00:00,85.34,85.38,85.29,85.32,8236.0,78.4339,78.4706,78.3879,78.4155,8236.0
2022-10-07 13:05:00,85.33,85.45,85.33,85.42,6710.0,78.4247,78.535,78.4247,78.5074,6710.0
2022-10-07 13:10:00,85.43,85.57,85.39,85.56,13644.0,78.5166,78.6453,78.4798,78.6361,13644.0
2022-10-07 13:15:00,85.58,85.67,85.54,85.63,8374.0,78.6545,78.7372,78.6177,78.7004,8374.0
2022-10-07 13:20:00,85.62,85.7,85.62,85.67,9584.0,78.6912,78.7647,78.6912,78.7372,9584.0
2022-10-07 13:25:00,85.66,85.77,85.66,85.73,7647.0,78.728,78.8291,78.728,78.7923,7647.0
2022-10-07 13:30:00,85.72,85.82,85.7,85.7,6850.0,78.7831,78.875,78.7647,78.7647,6850.0
2022-10-07 13:35:00,85.68,85.75,85.64,85.7,18225.0,78.7464,78.8107,78.7096,78.7647,18225.0
2022-10-07 13:40:00,85.7,85.84,85.66,85.77,11985.0,78.7647,78.8934,78.728,78.8291,11985.0
2022-10-07 13:45:00,85.76,85.82,85.74,85.75,13363.0,78.8199,78.875,78.8015,78.8107,13363.0
2022-10-07 13:50:00,85.75,85.79,85.66,85.68,11527.0,78.8107,78.8475,78.728,78.7464,11527.0
2022-10-07 13:55:00,85.69,85.74,85.58,85.62,8416.0,78.7556,78.8015,78.6545,78.6912,8416.0
2022-10-07 14:00:00,85.61,85.69,85.59,85.61,11969.0,78.682,78.7556,78.6637,78.682,11969.0
2022-10-07 14:05:00,85.61,85.72,85.6,85.63,11279.0,78.682,78.7831,78.6728,78.7004,11279.0
2022-10-07 14:10:00,85.62,85.65,85.52,85.65,15505.0,78.6912,78.7188,78.5993,78.7188,15505.0
2022-10-07 14:15:00,85.7,85.72,85.59,85.59,11278.0,78.7647,78.7831,78.6637,78.6637,11278.0
2022-10-07 14:20:00,85.58,85.6,85.44,85.44,7067.0,78.6545,78.6728,78.5258,78.5258,7067.0
2022-10-07 14:25:00,85.45,85.5,85.39,85.47,9220.0,78.535,78.5809,78.4798,78.5534,9220.0
2022-10-07 14:30:00,85.46,85.51,85.45,85.51,11514.0,78.5442,78.5901,78.535,78.5901,11514.0
2022-10-07 14:35:00,85.51,85.57,85.49,85.55,10892.0,78.5901,78.6453,78.5717,78.6269,10892.0
2022-10-07 14:40:00,85.56,85.59,85.45,85.47,9851.0,78.6361,78.6637,78.535,78.5534,9851.0
2022-10-07 14:45:00,85.47,85.52,85.4,85.52,21215.0,78.5534,78.5993,78.489,78.5993,21215.0
2022-10-07 14:50:00,85.53,85.62,85.46,85.49,19128.0,78.6085,78.6912,78.5442,78.5717,19128.0
2022-10-07 14:55:00,85.49,85.58,85.49,85.52,11469.0,78.5717,78.6545,78.5717,78.5993,11469.0
2022-10-07 15:00:00,85.52,85.68,85.52,85.66,12429.0,78.5993,78.7464,78.5993,78.728,12429.0
2022-10-07 15:05:00,85.65,85.67,85.51,85.51,12007.0,78.7188,78.7372,78.5901,78.5901,12007.0
2022-10-07 15:10:00,85.51,85.59,85.43,85.44,13983.0,78.5901,78.6637,78.5166,78.5258,13983.0
2022-10-07 15:15:00,85.43,85.46,85.37,85.4,19426.0,78.5166,78.5442,78.4615,78.489,19426.0
2022-10-07 15:20:00,85.42,85.42,85.24,85.28,16088.0,78.5074,78.5074,78.342,78.3787,16088.0
2022-10-07 15:25:00,85.3,85.3,85.02,85.07,24334.0,78.3971,78.3971,78.1398,78.1857,24334.0
2022-10-07 15:30:00,85.07,85.12,84.95,85.08,32300.0,78.1857,78.2317,78.0754,78.1949,32300.0
2022-10-07 15:35:00,85.08,85.38,85.07,85.38,26523.0,78.1949,78.4706,78.1857,78.4706,26523.0
2022-10-07 15:40:00,85.39,85.58,85.36,85.48,37647.0,78.4798,78.6545,78.4523,78.5626,37647.0
2022-10-07 15:45:00,85.46,85.49,85.3,85.33,34597.0,78.5442,78.5717,78.3971,78.4247,34597.0
2022-10-07 15:50:00,85.33,85.54,85.33,85.45,67242.0,78.4247,78.6177,78.4247,78.535,67242.0
2022-10-07 15:55:00,85.43,85.54,85.32,85.49,152917.0,78.5166,78.6177,78.4155,78.5717,152917.0
2022-10-10 09:30:00,86.81,87.13,85.86,87.07,72990.0,79.7849,80.079,78.9118,80.0239,72990.0
2022-10-10 09:35:00,87.06,87.39,86.99,87.03,17715.0,80.0147,80.318,79.9504,79.9871,17715.0
2022-10-10 09:40:00,87.03,87.55,86.97,87.41,15803.0,79.9871,80.465,79.932,80.3364,15803.0
2022-10-10 09:45:00,87.43,87.6,87.28,87.46,13762.0,80.3547,80.511,80.2169,80.3823,13762.0
2022-10-10 09:50:00,87.52,87.53,87.01,87.01,14362.0,80.4375,80.4467,79.9687,79.9687,14362.0
2022-10-10 09:55:00,87.01,87.08,86.67,86.69,19296.0,79.9687,80.0331,79.6563,79.6746,19296.0
2022-10-10 10:00:00,86.71,86.73,86.53,86.58,17523.0,79.693,79.7114,79.5276,79.5735,17523.0
2022-10-10 10:05:00,86.55,86.78,86.52,86.7,25752.0,79.546,79.7573,79.5184,79.6838,25752.0
2022-10-10 10:10:00,86.67,86.88,86.66,86.78,8647.0,79.6563,79.8493,79.6471,79.7573,8647.0
2022-10-10 10:15:00,86.74,86.91,86.71,86.9,12766.0,79.7206,79.8768,79.693,79.8676,12766.0
2022-10-10 10:20:00,86.9,87.19,86.89,87.18,12841.0,79.8676,80.1342,79.8584,80.125,12841.0
2022-10-10 10:25:00,87.17,87.41,87.1,87.39,13125.0,80.1158,80.3364,80.0515,80.318,13125.0
2022-10-10 10:30:00,87.36,87.46,87.1,87.12,47879.0,80.2904,80.3823,80.0515,80.0698,47879.0
2022-10-10 10:35:00,87.11,87.24,86.77,86.77,41261.0,80.0606,80.1801,79.7482,79.7482,41261.0
2022-10-10 10:40:00,86.82,86.97,86.78,86.96,12613.0,79.7941,79.932,79.7573,79.9228,12613.0
2022-10-10 10:45:00,86.95,86.98,86.79,86.81,11356.0,79.9136,79.9412,79.7665,79.7849,11356.0
2022-10-10 10:50:00,86.8,86.82,86.38,86.44,12694.0,79.7757,79.7941,79.3897,79.4449,12694.0
2022-10-10 10:55:00,86.33,86.63,86.31,86.51,9577.0,79.3438,79.6195,79.3254,79.5092,9577.0
2022-10-10 11:00:00,86.51,86.51,86.13,86.13,13342.0,79.5092,79.5092,79.16,79.16,13342.0
2022-10-10 11:05:00,86.13,86.19,85.98,85.99,7600.0,79.16,79.2151,79.0221,79.0313,7600.0
2022-10-10 11:10:00,85.98,86.3,85.98,86.3,7631.0,79.0221,79.3162,79.0221,79.3162,7631.0
2022-10-10 11:15:00,86.36,86.6,86.33,86.6,16956.0,79.3713,79.5919,79.3438,79.5919,16956.0
2022-10-10 11:20:00,86.57,86.74,86.57,86.74,4217.0,79.5643,79.7206,79.5643,79.7206,4217.0
2022-10-10 11:25:00,86.72,86.76,86.62,86.62,5491.0,79.7022,79.739,79.6103,79.6103,5491.0
2022-10-10 11:30:00,86.63,86.64,86.56,86.64,8877.0,79.6195,79.6287,79.5552,79.6287,8877.0
2022-10-10 11:35:00,86.63,86.66,86.49,86.49,9665.0,79.6195,79.6471,79.4908,79.4908,9665.0
2022-10-10 11:40:00,86.47,86.59,86.44,86.58,7364.0,79.4724,79.5827,79.4449,79.5735,7364.0
2022-10-10 11:45:00,86.57,86.75,86.57,86.71,4842.0,79.5643,79.7298,79.5643,79.693,4842.0
2022-10-10 11:50:00,86.72,86.89,86.71,86.89,7125.0,79.7022,79.8584,79.693,79.8584,7125.0
2022-10-10 11:55:00,86.89,86.94,86.76,86.76,8737.0,79.8584,79.9044,79.739,79.739,8737.0
2022-10-10 12:00:00,86.76,86.83,86.72,86.81,5188.0,79.739,79.8033,79.7022,79.7849,5188.0
2022-10-10 12:05:00,86.79,86.84,86.67,86.7,4726.0,79.7665,79.8125,79.6563,79.6838,4726.0
2022-10-10 12:10:00,86.69,86.73,86.61,86.67,12873.0,79.6746,79.7114,79.6011,79.6563,12873.0
2022-10-10 12:15:00,86.69,86.69,86.6,86.61,7933.0,79.6746,79.6746,79.5919,79.6011,7933.0
2022-10-10 12:20:00,86.52,86.53,86.24,86.43,11256.0,79.5184,79.5276,79.261,79.4357,11256.0
2022-10-10 12:25:00,86.43,86.48,86.32,86.37,5765.0,79.4357,79.4816,79.3346,79.3805,5765.0
2022-10-10 12:30:00,86.37,86.42,86.36,86.41,4465.0,79.3805,79.4265,79.3713,79.4173,4465.0
2022-10-10 12:35:00,86.41,86.47,86.37,86.45,3878.0,79.4173,79.4724,79.3805,79.4541,3878.0
2022-10-10 12:40:00,86.45,86.54,86.41,86.43,7826.0,79.4541,79.5368,79.4173,79.4357,7826.0
2022-10-10 12:45:00,86.43,86.52,86.42,86.52,15722.0,79.4357,79.5184,79.4265,79.5184,15722.0
2022-10-10 12:50:00,86.51,86.58,86.47,86.48,26164.0,79.5092,79.5735,79.4724,79.4816,26164.0
2022-10-10 12:55:00,86.5,86.64,86.49,86.5,10362.0,79.5,79.6287,79.4908,79.5,10362.0
2022-10-10 13:00:00,86.5,86.52,86.36,86.37,5871.0,79.5,79.5184,79.3713,79.3805,5871.0
2022-10-10 13:05:00,86.38,86.44,86.34,86.4,5590.0,79.3897,79.4449,79.353,79.4081,5590.0
2022-10-10 13:10:00,86.42,86.75,86.39,86.68,15762.0,79.4265,79.7298,79.3989,79.6654,15762.0
2022-10-10 13:15:00,86.67,86.68,86.53,86.54,7181.0,79.6563,79.6654,79.5276,79.5368,7181.0
2022-10-10 13:20:00,86.55,86.63,86.53,86.59,9294.0,79.546,79.6195,79.5276,79.5827,9294.0
2022-10-10 13:25:00,86.58,86.59,86.35,86.4,15817.0,79.5735,79.5827,79.3621,79.4081,15817.0
2022-10-10 13:30:00,86.41,86.59,86.39,86.54,5799.0,79.4173,79.5827,79.3989,79.5368,5799.0
2022-10-10 13:35:00,86.55,86.72,86.54,86.7,7675.0,79.546,79.7022,79.5368,79.6838,7675.0
2022-10-10 13:40:00,86.72,86.8,86.7,86.73,6217.0,79.7022,79.7757,79.6838,79.7114,6217.0
2022-10-10 13:45:00,86.75,87.17,86.74,87.08,8924.0,79.7298,80.1158,79.7206,80.0331,8924.0
2022-10-10 13:50:00,87.05,87.2,87.04,87.13,8248.0,80.0055,80.1434,79.9963,80.079,8248.0
2022-10-10 13:55:00,87.13,87.13,86.96,86.97,5773.0,80.079,80.079,79.9228,79.932,5773.0
2022-10-10 14:00:00,86.98,87.0,86.95,86.98,2131.0,79.9412,79.9595,79.9136,79.9412,2131.0
2022-10-10 14:05:00,86.98,86.99,86.9,86.95,5543.0,79.9412,79.9504,79.8676,79.9136,5543.0
2022-10-10 14:10:00,86.94,86.99,86.85,86.88,7485.0,79.9044,79.9504,79.8217,79.8493,7485.0
2022-10-10 14:15:00,86.9,86.93,86.81,86.9,4509.0,79.8676,79.8952,79.7849,79.8676,4509.0
2022-10-10 14:20:00,86.89,86.93,86.79,86.9,6585.0,79.8584,79.8952,79.7665,79.8676,6585.0
2022-10-10 14:25:00,86.9,86.94,86.87,86.9,8412.0,79.8676,79.9044,79.8401,79.8676,8412.0
2022-10-10 14:30:00,86.89,86.94,86.83,86.85,11199.0,79.8584,79.9044,79.8033,79.8217,11199.0
2022-10-10 14:35:00,86.86,86.95,86.82,86.95,5897.0,79.8309,79.9136,79.7941,79.9136,5897.0
2022-10-10 14:40:00,86.93,86.94,86.77,86.81,6538.0,79.8952,79.9044,79.7482,79.7849,6538.0
2022-10-10 14:45:00,86.77,86.77,86.61,86.65,20435.0,79.7482,79.7482,79.6011,79.6379,20435.0
2022-10-10 14:50:00,86.68,86.75,86.63,86.75,3191.0,79.6654,79.7298,79.6195,79.7298,3191.0
2022-10-10 14:55:00,86.76,86.78,86.66,86.68,18524.0,79.739,79.7573,79.6471,79.6654,18524.0
2022-10-10 15:00:00,86.67,86.79,86.65,86.76,10452.0,79.6563,79.7665,79.6379,79.739,10452.0
2022-10-10 15:05:00,86.75,86.78,86.68,86.78,10923.0,79.7298,79.7573,79.6654,79.7573,10923.0
2022-10-10 15:10:00,86.76,86.88,86.74,86.85,12656.0,79.739,79.8493,79.7206,79.8217,12656.0
2022-10-10 15:15:00,86.85,86.94,86.75,86.84,10697.0,79.8217,79.9044,79.7298,79.8125,10697.0
2022-10-10 15:20:00,86.85,86.91,86.76,86.82,9261.0,79.8217,79.8768,79.739,79.7941,9261.0
2022-10-10 15:25:00,86.82,86.82,86.65,86.66,13605.0,79.7941,79.7941,79.6379,79.6471,13605.0
2022-10-10 15:30:00,86.66,86.78,86.61,86.73,19736.0,79.6471,79.7573,79.6011,79.7114,19736.0
2022-10-10 15:35:00,86.74,86.86,86.65,86.77,21581.0,79.7206,79.8309,79.6379,79.7482,21581.0
2022-10-10 15:40:00,86.79,86.93,86.59,86.6,76330.0,79.7665,79.8952,79.5827,79.5919,76330.0
2022-10-10 15:45:00,86.59,86.74,86.56,86.72,67881.0,79.5827,79.7206,79.5552,79.7022,67881.0
2022-10-10 15:50:00,86.69,86.78,86.53,86.67,67439.0,79.6746,79.7573,79.5276,79.6563,67439.0
2022-10-10 15:55:00,86.68,86.68,86.52,86.62,190634.0,79.6654,79.6654,79.5184,79.6103,190634.0
2022-10-11 09:30:00,85.93,86.02,85.28,85.31,88882.0,78.9761,79.0589,78.3787,78.4063,88882.0
2022-10-11 09:35:00,85.31,85.33,84.69,84.96,44043.0,78.4063,78.4247,77.8365,78.0846,44043.0
2022-10-11 09:40:00,84.91,85.32,84.91,85.25,23185.0,78.0387,78.4155,78.0387,78.3512,23185.0
2022-10-11 09:45:00,85.2,85.81,85.13,85.75,16384.0,78.3052,78.8658,78.2409,78.8107,16384.0
2022-10-11 09:50:00,85.78,85.95,85.62,85.64,19795.0,78.8383,78.9945,78.6912,78.7096,19795.0
2022-10-11 09:55:00,85.66,85.66,85.38,85.44,34323.0,78.728,78.728,78.4706,78.5258,34323.0
2022-10-11 10:00:00,85.4,85.44,84.88,85.04,21733.0,78.489,78.5258,78.0111,78.1582,21733.0
2022-10-11 10:05:00,84.98,85.01,84.74,84.99,28659.0,78.103,78.1306,77.8824,78.1122,28659.0
2022-10-11 10:10:00,85.0,85.13,84.77,85.13,28263.0,78.1214,78.2409,77.91,78.2409,28263.0
2022-10-11 10:15:00,85.15,85.33,85.04,85.19,18494.0,78.2593,78.4247,78.1582,78.296,18494.0
2022-10-11 10:20:00,85.19,85.46,85.06,85.37,14875.0,78.296,78.5442,78.1765,78.4615,14875.0
2022-10-11 10:25:00,85.38,85.48,85.33,85.36,13087.0,78.4706,78.5626,78.4247,78.4523,13087.0
2022-10-11 10:30:00,85.3,85.57,85.3,85.53,16041.0,78.3971,78.6453,78.3971,78.6085,16041.0
2022-10-11 10:35:00,85.51,85.7,85.48,85.56,14983.0,78.5901,78.7647,78.5626,78.6361,14983.0
2022-10-11 10:40:00,85.56,85.84,85.56,85.68,23990.0,78.6361,78.8934,78.6361,78.7464,23990.0
2022-10-11 10:45:00,85.7,85.72,85.54,85.58,9982.0,78.7647,78.7831,78.6177,78.6545,9982.0
2022-10-11 10:50:00,85.61,85.99,85.61,85.92,14522.0,78.682,79.0313,78.682,78.9669,14522.0
2022-10-11 10:55:00,85.88,86.13,85.87,86.02,56307.0,78.9302,79.16,78.921,79.0589,56307.0
2022-10-11 11:00:00,86.03,86.37,86.01,86.3,8380.0,79.068,79.3805,79.0497,79.3162,8380.0
2022-10-11 11:05:00,86.27,86.33,86.15,86.2,7172.0,79.2886,79.3438,79.1783,79.2243,7172.0
2022-10-11 11:10:00,86.25,86.26,86.0,86.11,13450.0,79.2702,79.2794,79.0405,79.1416,13450.0
2022-10-11 11:15:00,86.14,86.24,86.1,86.15,16192.0,79.1691,79.261,79.1324,79.1783,16192.0
2022-10-11 11:20:00,86.15,86.19,86.06,86.07,11681.0,79.1783,79.2151,79.0956,79.1048,11681.0
2022-10-11 11:25:00,86.03,86.1,85.97,86.06,18611.0,79.068,79.1324,79.0129,79.0956,18611.0
2022-10-11 11:30:00,86.07,86.22,86.07,86.21,5585.0,79.1048,79.2427,79.1048,79.2335,5585.0
2022-10-11 11:35:00,86.23,86.38,86.19,86.33,11514.0,79.2519,79.3897,79.2151,79.3438,11514.0
2022-10-11 11:40:00,86.36,86.55,86.32,86.53,8983.0,79.3713,79.546,79.3346,79.5276,8983.0
2022-10-11 11:45:00,86.49,86.67,86.49,86.58,6671.0,79.4908,79.6563,79.4908,79.5735,6671.0
2022-10-11 11:50:00,86.61,86.67,86.59,86.62,5644.0,79.6011,79.6563,79.5827,79.6103,5644.0
2022-10-11 11:55:00,86.63,86.79,86.63,86.77,5901.0,79.6195,79.7665,79.6195,79.7482,5901.0
2022-10-11 12:00:00,86.79,86.83,86.64,86.65,11056.0,79.7665,79.8033,79.6287,79.6379,11056.0
2022-10-11 12:05:00,86.65,86.73,86.57,86.68,5511.0,79.6379,79.7114,79.5643,79.6654,5511.0
2022-10-11 12:10:00,86.66,86.79,86.64,86.77,6263.0,79.6471,79.7665,79.6287,79.7482,6263.0
2022-10-11 12:15:00,86.76,86.96,86.74,86.94,13451.0,79.739,79.9228,79.7206,79.9044,13451.0
2022-10-11 12:20:00,86.98,87.06,86.92,87.0,13868.0,79.9412,80.0147,79.886,79.9595,13868.0
2022-10-11 12:25:00,87.0,87.12,86.96,87.1,6557.0,79.9595,80.0698,79.9228,80.0515,6557.0
2022-10-11 12:30:00,87.1,87.28,87.1,87.24,7715.0,80.0515,80.2169,80.0515,80.1801,7715.0
2022-10-11 12:35:00,87.25,87.29,87.19,87.25,5120.0,80.1893,80.2261,80.1342,80.1893,5120.0
2022-10-11 12:40:00,87.24,87.48,87.21,87.47,13335.0,80.1801,80.4007,80.1526,80.3915,13335.0
2022-10-11 12:45:00,87.48,87.52,87.4,87.43,15720.0,80.4007,80.4375,80.3272,80.3547,15720.0
2022-10-11 12:50:00,87.43,87.49,87.33,87.47,16149.0,80.3547,80.4099,80.2628,80.3915,16149.0
2022-10-11 12:55:00,87.51,87.56,87.39,87.43,18268.0,80.4283,80.4742,80.318,80.3547,18268.0
2022-10-11 13:00:00,87.43,87.48,87.39,87.45,11363.0,80.3547,80.4007,80.318,80.3731,11363.0
2022-10-11 13:05:00,87.44,87.5,87.32,87.44,12683.0,80.3639,80.4191,80.2537,80.3639,12683.0
2022-10-11 13:10:00,87.42,87.49,87.38,87.47,6267.0,80.3456,80.4099,80.3088,80.3915,6267.0
2022-10-11 13:15:00,87.46,87.51,87.31,87.43,15498.0,80.3823,80.4283,80.2445,80.3547,15498.0
2022-10-11 13:20:00,87.37,87.43,87.34,87.43,9682.0,80.2996,80.3547,80.272,80.3547,9682.0
2022-10-11 13:25:00,87.44,87.45,87.28,87.31,14898.0,80.3639,80.3731,80.2169,80.2445,14898.0
2022-10-11 13:30:00,87.34,87.49,87.3,87.47,14654.0,80.272,80.4099,80.2353,80.3915,14654.0
2022-10-11 13:35:00,87.42,87.43,87.29,87.33,8930.0,80.3456,80.3547,80.2261,80.2628,8930.0
2022-10-11 13:40:00,87.33,87.43,87.31,87.32,6081.0,80.2628,80.3547,80.2445,80.2537,6081.0
2022-10-11 13:45:00,87.31,87.47,87.31,87.42,16654.0,80.2445,80.3915,80.2445,80.3456,16654.0
2022-10-11 13:50:00,87.41,87.46,87.35,87.38,7220.0,80.3364,80.3823,80.2812,80.3088,7220.0
2022-10-11 13:55:00,87.37,87.48,87.33,87.45,13771.0,80.2996,80.4007,80.2628,80.3731,13771.0
2022-10-11 14:00:00,87.45,87.52,87.37,87.45,17013.0,80.3731,80.4375,80.2996,80.3731,17013.0
2022-10-11 14:05:00,87.43,87.48,87.3,87.37,23785.0,80.3547,80.4007,80.2353,80.2996,23785.0
2022-10-11 14:10:00,87.32,87.34,87.22,87.34,9361.0,80.2537,80.272,80.1617,80.272,9361.0
2022-10-11 14:15:00,87.31,87.33,87.21,87.22,5567.0,80.2445,80.2628,80.1526,80.1617,5567.0
2022-10-11 14:20:00,87.21,87.34,87.2,87.32,8368.0,80.1526,80.272,80.1434,80.2537,8368.0
2022-10-11 14:25:00,87.34,87.36,87.22,87.34,10295.0,80.272,80.2904,80.1617,80.272,10295.0
2022-10-11 14:30:00,87.35,87.53,87.31,87.49,59634.0,80.2812,80.4467,80.2445,80.4099,59634.0
2022-10-11 14:35:00,87.47,87.49,87.38,87.47,13954.0,80.3915,80.4099,80.3088,80.3915,13954.0
2022-10-11 14:40:00,87.47,87.51,87.34,87.34,16892.0,80.3915,80.4283,80.272,80.272,16892.0
2022-10-11 14:45:00,87.28,87.32,87.13,87.16,31877.0,80.2169,80.2537,80.079,80.1066,31877.0
2022-10-11 14:50:00,87.16,87.2,86.86,86.91,23447.0,80.1066,80.1434,79.8309,79.8768,23447.0
2022-10-11 14:55:00,86.8,86.85,86.53,86.56,15881.0,79.7757,79.8217,79.5276,79.5552,15881.0
2022-10-11 15:00:00,86.51,86.53,86.15,86.22,10398.0,79.5092,79.5276,79.1783,79.2427,10398.0
2022-10-11 15:05:00,86.21,86.29,86.08,86.13,16918.0,79.2335,79.307,79.114,79.16,16918.0
2022-10-11 15:10:00,86.11,86.16,85.94,86.03,19960.0,79.1416,79.1875,78.9853,79.068,19960.0
2022-10-11 15:15:00,85.97,86.15,85.91,86.13,27946.0,79.0129,79.1783,78.9578,79.16,27946.0
2022-10-11 15:20:00,86.15,86.3,86.11,86.28,40773.0,79.1783,79.3162,79.1416,79.2978,40773.0
2022-10-11 15:25:00,86.29,86.32,86.02,86.11,28323.0,79.307,79.3346,79.0589,79.1416,28323.0
2022-10-11 15:30:00,86.1,86.16,85.97,86.06,25384.0,79.1324,79.1875,79.0129,79.0956,25384.0
2022-10-11 15:35:00,86.07,86.33,86.06,86.32,20814.0,79.1048,79.3438,79.0956,79.3346,20814.0
2022-10-11 15:40:00,86.3,86.3,86.09,86.26,39269.0,79.3162,79.3162,79.1232,79.2794,39269.0
2022-10-11 15:45:00,86.27,86.4,86.21,86.38,34088.0,79.2886,79.4081,79.2335,79.3897,34088.0
2022-10-11 15:50:00,86.37,86.37,86.15,86.3,73977.0,79.3805,79.3805,79.1783,79.3162,73977.0
2022-10-11 15:55:00,86.3,86.38,86.22,86.32,188921.0,79.3162,79.3897,79.2427,79.3346,188921.0
2022-10-12 09:30:00,86.3,86.42,85.91,86.03,57537.0,79.3162,79.4265,78.9578,79.068,57537.0
2022-10-12 09:35:00,86.0,86.21,86.0,86.06,13239.0,79.0405,79.2335,79.0405,79.0956,13239.0
2022-10-12 09:40:00,86.02,86.25,85.92,86.06,21064.0,79.0589,79.2702,78.9669,79.0956,21064.0
2022-10-12 09:45:00,86.0,86.04,85.81,85.85,18036.0,79.0405,79.0772,78.8658,78.9026,18036.0
2022-10-12 09:50:00,85.86,85.95,85.66,85.74,40444.0,78.9118,78.9945,78.728,78.8015,40444.0
2022-10-12 09:55:00,85.75,86.12,85.72,86.11,18088.0,78.8107,79.1508,78.7831,79.1416,18088.0
2022-10-12 10:00:00,86.09,86.41,86.08,86.31,12341.0,79.1232,79.4173,79.114,79.3254,12341.0
2022-10-12 10:05:00,86.35,86.54,86.24,86.5,10483.0,79.3621,79.5368,79.261,79.5,10483.0
2022-10-12 10:10:00,86.54,86.75,86.43,86.62,15943.0,79.5368,79.7298,79.4357,79.6103,15943.0
2022-10-12 10:15:00,86.55,86.6,86.32,86.45,15026.0,79.546,79.5919,79.3346,79.4541,15026.0
2022-10-12 10:20:00,86.44,86.45,86.22,86.32,84684.0,79.4449,79.4541,79.2427,79.3346,84684.0
2022-10-12 10:25:00,86.3,86.49,86.28,86.47,43867.0,79.3162,79.4908,79.2978,79.4724,43867.0
2022-10-12 10:30:00,86.46,86.64,86.34,86.62,17832.0,79.4632,79.6287,79.353,79.6103,17832.0
2022-10-12 10:35:00,86.62,86.69,86.46,86.57,11365.0,79.6103,79.6746,79.4632,79.5643,11365.0
2022-10-12 10:40:00,86.54,86.66,86.54,86.59,14261.0,79.5368,79.6471,79.5368,79.5827,14261.0
2022-10-12 10:45:00,86.57,86.66,86.5,86.64,18888.0,79.5643,79.6471,79.5,79.6287,18888.0
2022-10-12 10:50:00,86.63,86.88,86.6,86.86,12723.0,79.6195,79.8493,79.5919,79.8309,12723.0
2022-10-12 10:55:00,86.82,86.91,86.72,86.79,12540.0,79.7941,79.8768,79.7022,79.7665,12540.0
2022-10-12 11:00:00,86.79,86.8,86.64,86.7,9017.0,79.7665,79.7757,79.6287,79.6838,9017.0
2022-10-12 11:05:00,86.68,86.76,86.57,86.63,6851.0,79.6654,79.739,79.5643,79.6195,6851.0
2022-10-12 11:10:00,86.63,86.74,86.62,86.72,16470.0,79.6195,79.7206,79.6103,79.7022,16470.0
2022-10-12 11:15:00,86.73,86.89,86.66,86.83,8278.0,79.7114,79.8584,79.6471,79.8033,8278.0
2022-10-12 11:20:00,86.81,86.87,86.7,86.72,10144.0,79.7849,79.8401,79.6838,79.7022,10144.0
2022-10-12 11:25:00,86.73,86.76,86.64,86.73,9223.0,79.7114,79.739,79.6287,79.7114,9223.0
2022-10-12 11:30:00,86.75,86.75,86.59,86.62,27457.0,79.7298,79.7298,79.5827,79.6103,27457.0
2022-10-12 11:35:00,86.6,86.71,86.52,86.61,27211.0,79.5919,79.693,79.5184,79.6011,27211.0
2022-10-12 11:40:00,86.61,86.68,86.55,86.55,14923.0,79.6011,79.6654,79.546,79.546,14923.0
2022-10-12 11:45:00,86.54,86.58,86.31,86.35,11805.0,79.5368,79.5735,79.3254,79.3621,11805.0
2022-10-12 11:50:00,86.34,86.36,83.8,85.32,461839.0,79.353,79.3713,77.0185,78.4155,461839.0
2022-10-12 11:55:00,85.3,85.66,84.91,85.28,274704.0,78.3971,78.728,78.0387,78.3787,274704.0
2022-10-12 12:00:00,85.32,85.78,84.91,85.51,206469.0,78.4155,78.8383,78.0387,78.5901,206469.0
2022-10-12 12:05:00,85.5,85.81,85.3,85.34,85126.0,78.5809,78.8658,78.3971,78.4339,85126.0
2022-10-12 12:10:00,85.34,85.62,85.09,85.6,49239.0,78.4339,78.6912,78.2041,78.6728,49239.0
2022-10-12 12:15:00,85.6,85.73,85.41,85.66,28457.0,78.6728,78.7923,78.4982,78.728,28457.0
2022-10-12 12:20:00,85.68,85.72,85.6,85.64,12349.0,78.7464,78.7831,78.6728,78.7096,12349.0
2022-10-12 12:25:00,85.62,85.81,85.62,85.75,17892.0,78.6912,78.8658,78.6912,78.8107,17892.0
2022-10-12 12:30:00,85.71,85.75,85.6,85.63,14898.0,78.7739,78.8107,78.6728,78.7004,14898.0
2022-10-12 12:35:00,85.64,85.68,85.55,85.56,13647.0,78.7096,78.7464,78.6269,78.6361,13647.0
2022-10-12 12:40:00,85.54,85.54,85.4,85.45,21543.0,78.6177,78.6177,78.489,78.535,21543.0
2022-10-12 12:45:00,85.45,85.67,85.4,85.67,15409.0,78.535,78.7372,78.489,78.7372,15409.0
2022-10-12 12:50:00,85.66,85.7,85.63,85.7,6234.0,78.728,78.7647,78.7004,78.7647,6234.0
2022-10-12 12:55:00,85.69,85.89,85.69,85.86,13663.0,78.7556,78.9394,78.7556,78.9118,13663.0
2022-10-12 13:00:00,85.85,85.88,85.69,85.7,6190.0,78.9026,78.9302,78.7556,78.7647,6190.0
2022-10-12 13:05:00,85.72,85.94,85.72,85.89,10721.0,78.7831,78.9853,78.7831,78.9394,10721.0
2022-10-12 13:10:00,85.88,85.96,85.83,85.93,16653.0,78.9302,79.0037,78.8842,78.9761,16653.0
2022-10-12 13:15:00,85.94,85.96,85.81,85.84,17621.0,78.9853,79.0037,78.8658,78.8934,17621.0
2022-10-12 13:20:00,85.83,85.87,85.83,85.86,6592.0,78.8842,78.921,78.8842,78.9118,6592.0
2022-10-12 13:25:00,85.86,85.95,85.83,85.92,18750.0,78.9118,78.9945,78.8842,78.9669,18750.0
2022-10-12 13:30:00,85.91,85.92,85.75,85.76,8763.0,78.9578,78.9669,78.8107,78.8199,8763.0
2022-10-12 13:35:00,85.75,85.78,85.66,85.66,5920.0,78.8107,78.8383,78.728,78.728,5920.0
2022-10-12 13:40:00,85.66,85.7,85.61,85.65,6653.0,78.728,78.7647,78.682,78.7188,6653.0
2022-10-12 13:45:00,85.65,85.66,85.58,85.66,12077.0,78.7188,78.728,78.6545,78.728,12077.0
2022-10-12 13:50:00,85.66,85.78,85.63,85.78,12366.0,78.728,78.8383,78.7004,78.8383,12366.0
2022-10-12 13:55:00,85.74,85.79,85.72,85.77,12935.0,78.8015,78.8475,78.7831,78.8291,12935.0
2022-10-12 14:00:00,85.79,85.91,85.64,85.81,28701.0,78.8475,78.9578,78.7096,78.8658,28701.0
2022-10-12 14:05:00,85.76,85.92,85.7,85.85,11370.0,78.8199,78.9669,78.7647,78.9026,11370.0
2022-10-12 14:10:00,85.8,86.08,85.75,86.0,12554.0,78.8567,79.114,78.8107,79.0405,12554.0
2022-10-12 14:15:00,85.99,86.04,85.88,86.04,13671.0,79.0313,79.0772,78.9302,79.0772,13671.0
2022-10-12 14:20:00,86.02,86.12,85.94,86.08,8144.0,79.0589,79.1508,78.9853,79.114,8144.0
2022-10-12 14:25:00,86.08,86.28,86.06,86.28,8914.0,79.114,79.2978,79.0956,79.2978,8914.0
2022-10-12 14:30:00,86.27,86.36,86.17,86.23,7700.0,79.2886,79.3713,79.1967,79.2519,7700.0
2022-10-12 14:35:00,86.24,86.29,86.15,86.17,8545.0,79.261,79.307,79.1783,79.1967,8545.0
2022-10-12 14:40:00,86.16,86.18,86.1,86.14,6517.0,79.1875,79.2059,79.1324,79.1691,6517.0
2022-10-12 14:45:00,86.13,86.23,86.1,86.1,10143.0,79.16,79.2519,79.1324,79.1324,10143.0
2022-10-12 14:50:00,86.1,86.11,86.0,86.05,7959.0,79.1324,79.1416,79.0405,79.0864,7959.0
2022-10-12 14:55:00,86.04,86.17,86.01,86.16,20461.0,79.0772,79.1967,79.0497,79.1875,20461.0
2022-10-12 15:00:00,86.16,86.2,85.97,85.99,22004.0,79.1875,79.2243,79.0129,79.0313,22004.0
2022-10-12 15:05:00,85.99,86.19,85.97,86.16,18195.0,79.0313,79.2151,79.0129,79.1875,18195.0
2022-10-12 15:10:00,86.19,86.28,86.17,86.2,22491.0,79.2151,79.2978,79.1967,79.2243,22491.0
2022-10-12 15:15:00,86.19,86.29,86.06,86.29,23491.0,79.2151,79.307,79.0956,79.307,23491.0
2022-10-12 15:20:00,86.29,86.35,86.21,86.23,71374.0,79.307,79.3621,79.2335,79.2519,71374.0
2022-10-12 15:25:00,86.23,86.27,86.08,86.15,32034.0,79.2519,79.2886,79.114,79.1783,32034.0
2022-10-12 15:30:00,86.14,86.2,86.06,86.1,31693.0,79.1691,79.2243,79.0956,79.1324,31693.0
2022-10-12 15:35:00,86.11,86.39,86.11,86.25,97843.0,79.1416,79.3989,79.1416,79.2702,97843.0
2022-10-12 15:40:00,86.26,86.4,86.2,86.39,53540.0,79.2794,79.4081,79.2243,79.3989,53540.0
2022-10-12 15:45:00,86.37,86.4,86.01,86.02,51212.0,79.3805,79.4081,79.0497,79.0589,51212.0
2022-10-12 15:50:00,86.01,86.15,85.96,86.13,145539.0,79.0497,79.1783,79.0037,79.16,145539.0
2022-10-12 15:55:00,86.12,86.13,85.93,86.04,355227.0,79.1508,79.16,78.9761,79.0772,355227.0
2022-10-13 09:30:00,84.81,85.83,84.8,85.83,56394.0,77.9468,78.8842,77.9376,78.8842,56394.0
2022-10-13 09:35:00,85.81,85.83,84.5,84.62,34667.0,78.8658,78.8842,77.6619,77.7721,34667.0
2022-10-13 09:40:00,84.67,85.12,84.55,84.94,25995.0,77.8181,78.2317,77.7078,78.0663,25995.0
2022-10-13 09:45:00,84.77,84.95,84.58,84.93,21623.0,77.91,78.0754,77.7354,78.0571,21623.0
2022-10-13 09:50:00,84.92,85.39,84.87,85.21,17401.0,78.0479,78.4798,78.0019,78.3144,17401.0
2022-10-13 09:55:00,85.2,85.42,85.09,85.29,20791.0,78.3052,78.5074,78.2041,78.3879,20791.0
2022-10-13 10:00:00,85.31,85.51,85.21,85.38,18212.0,78.4063,78.5901,78.3144,78.4706,18212.0
2022-10-13 10:05:00,85.44,85.72,85.4,85.45,8405.0,78.5258,78.7831,78.489,78.535,8405.0
2022-10-13 10:10:00,85.4,85.6,85.36,85.6,8453.0,78.489,78.6728,78.4523,78.6728,8453.0
2022-10-13 10:15:00,85.58,85.86,85.51,85.64,8258.0,78.6545,78.9118,78.5901,78.7096,8258.0
2022-10-13 10:20:00,85.69,85.73,85.53,85.61,8129.0,78.7556,78.7923,78.6085,78.682,8129.0
2022-10-13 10:25:00,85.59,85.6,85.24,85.29,13646.0,78.6637,78.6728,78.342,78.3879,13646.0
2022-10-13 10:30:00,85.17,85.47,85.1,85.32,8836.0,78.2776,78.5534,78.2133,78.4155,8836.0
2022-10-13 10:35:00,85.29,85.36,85.12,85.17,11902.0,78.3879,78.4523,78.2317,78.2776,11902.0
2022-10-13 10:40:00,85.15,85.31,85.0,85.23,18187.0,78.2593,78.4063,78.1214,78.3328,18187.0
2022-10-13 10:45:00,85.25,85.78,85.25,85.78,11392.0,78.3512,78.8383,78.3512,78.8383,11392.0
2022-10-13 10:50:00,85.81,86.01,85.68,85.94,12392.0,78.8658,79.0497,78.7464,78.9853,12392.0
2022-10-13 10:55:00,85.95,86.15,85.9,86.08,26762.0,78.9945,79.1783,78.9486,79.114,26762.0
2022-10-13 11:00:00,86.04,86.13,85.84,85.95,18230.0,79.0772,79.16,78.8934,78.9945,18230.0
2022-10-13 11:05:00,85.98,86.35,85.94,86.31,15503.0,79.0221,79.3621,78.9853,79.3254,15503.0
2022-10-13 11:10:00,86.29,86.36,86.21,86.35,7655.0,79.307,79.3713,79.2335,79.3621,7655.0
2022-10-13 11:15:00,86.34,87.0,86.19,86.83,26198.0,79.353,79.9595,79.2151,79.8033,26198.0
2022-10-13 11:20:00,86.85,87.69,86.82,86.96,30893.0,79.8217,80.5937,79.7941,79.9228,30893.0
2022-10-13 11:25:00,86.98,87.12,86.8,87.05,10055.0,79.9412,80.0698,79.7757,80.0055,10055.0
2022-10-13 11:30:00,87.06,87.23,86.97,87.15,22805.0,80.0147,80.1709,79.932,80.0974,22805.0
2022-10-13 11:35:00,87.25,87.86,87.24,87.65,19115.0,80.1893,80.75,80.1801,80.5569,19115.0
2022-10-13 11:40:00,87.63,87.79,87.33,87.36,18718.0,80.5386,80.6856,80.2628,80.2904,18718.0
2022-10-13 11:45:00,87.36,87.43,87.14,87.34,11557.0,80.2904,80.3547,80.0882,80.272,11557.0
2022-10-13 11:50:00,87.33,87.62,87.27,87.6,9874.0,80.2628,80.5294,80.2077,80.511,9874.0
2022-10-13 11:55:00,87.6,87.68,87.48,87.56,5595.0,80.511,80.5845,80.4007,80.4742,5595.0
2022-10-13 12:00:00,87.63,87.76,87.53,87.67,7911.0,80.5386,80.658,80.4467,80.5753,7911.0
2022-10-13 12:05:00,87.72,87.72,87.48,87.48,13525.0,80.6213,80.6213,80.4007,80.4007,13525.0
2022-10-13 12:10:00,87.49,87.53,87.35,87.38,9304.0,80.4099,80.4467,80.2812,80.3088,9304.0
2022-10-13 12:15:00,87.4,87.47,87.22,87.42,25930.0,80.3272,80.3915,80.1617,80.3456,25930.0
2022-10-13 12:20:00,87.43,87.6,87.24,87.48,11542.0,80.3547,80.511,80.1801,80.4007,11542.0
2022-10-13 12:25:00,87.46,87.59,87.39,87.49,6137.0,80.3823,80.5018,80.318,80.4099,6137.0
2022-10-13 12:30:00,87.54,87.69,87.53,87.67,10231.0,80.4558,80.5937,80.4467,80.5753,10231.0
2022-10-13 12:35:00,87.69,87.75,87.59,87.74,12616.0,80.5937,80.6489,80.5018,80.6397,12616.0
2022-10-13 12:40:00,87.76,88.12,87.76,88.0,28673.0,80.658,80.9889,80.658,80.8786,28673.0
2022-10-13 12:45:00,88.05,88.19,87.95,88.17,15187.0,80.9246,81.0532,80.8327,81.0349,15187.0
2022-10-13 12:50:00,88.18,88.3,88.13,88.2,9710.0,81.0441,81.1543,80.9981,81.0624,9710.0
2022-10-13 12:55:00,88.2,88.23,88.06,88.06,5639.0,81.0624,81.09,80.9338,80.9338,5639.0
2022-10-13 13:00:00,88.08,88.2,88.02,88.16,5364.0,80.9521,81.0624,80.897,81.0257,5364.0
2022-10-13 13:05:00,88.17,88.24,88.07,88.12,6962.0,81.0349,81.0992,80.943,80.9889,6962.0
2022-10-13 13:10:00,88.1,88.16,87.98,88.03,20841.0,80.9705,81.0257,80.8602,80.9062,20841.0
2022-10-13 13:15:00,88.06,88.11,87.96,88.1,9456.0,80.9338,80.9797,80.8419,80.9705,9456.0
2022-10-13 13:20:00,88.09,88.19,88.05,88.17,8938.0,80.9613,81.0532,80.9246,81.0349,8938.0
2022-10-13 13:25:00,88.15,88.37,88.14,88.31,19905.0,81.0165,81.2187,81.0073,81.1635,19905.0
2022-10-13 13:30:00,88.32,88.49,88.31,88.47,8201.0,81.1727,81.329,81.1635,81.3106,8201.0
2022-10-13 13:35:00,88.47,88.5,88.33,88.39,7359.0,81.3106,81.3382,81.1819,81.2371,7359.0
2022-10-13 13:40:00,88.42,88.44,88.3,88.33,10599.0,81.2646,81.283,81.1543,81.1819,10599.0
2022-10-13 13:45:00,88.35,88.46,88.3,88.43,7344.0,81.2003,81.3014,81.1543,81.2738,7344.0
2022-10-13 13:50:00,88.44,88.54,88.39,88.54,7851.0,81.283,81.3749,81.2371,81.3749,7851.0
2022-10-13 13:55:00,88.52,88.6,88.45,88.57,7979.0,81.3565,81.4301,81.2922,81.4025,7979.0
2022-10-13 14:00:00,88.53,88.53,88.35,88.43,6231.0,81.3657,81.3657,81.2003,81.2738,6231.0
2022-10-13 14:05:00,88.45,88.49,88.32,88.36,9458.0,81.2922,81.329,81.1727,81.2095,9458.0
2022-10-13 14:10:00,88.37,88.46,88.32,88.37,19124.0,81.2187,81.3014,81.1727,81.2187,19124.0
2022-10-13 14:15:00,88.4,88.52,88.4,88.52,6763.0,81.2463,81.3565,81.2463,81.3565,6763.0
2022-10-13 14:20:00,88.53,88.57,88.35,88.4,5578.0,81.3657,81.4025,81.2003,81.2463,5578.0
2022-10-13 14:25:00,88.4,88.4,88.22,88.23,8685.0,81.2463,81.2463,81.0808,81.09,8685.0
2022-10-13 14:30:00,88.25,88.4,88.25,88.34,6150.0,81.1084,81.2463,81.1084,81.1911,6150.0
2022-10-13 14:35:00,88.38,88.58,88.34,88.53,6686.0,81.2279,81.4117,81.1911,81.3657,6686.0
2022-10-13 14:40:00,88.5,88.6,88.44,88.59,5389.0,81.3382,81.4301,81.283,81.4209,5389.0
2022-10-13 14:45:00,88.61,88.72,88.55,88.63,9350.0,81.4393,81.5404,81.3841,81.4576,9350.0
2022-10-13 14:50:00,88.63,88.78,88.6,88.71,5053.0,81.4576,81.5955,81.4301,81.5312,5053.0
2022-10-13 14:55:00,88.73,88.85,88.7,88.77,9573.0,81.5495,81.6598,81.522,81.5863,9573.0
2022-10-13 15:00:00,88.76,88.8,88.65,88.78,9742.0,81.5771,81.6139,81.476,81.5955,9742.0
2022-10-13 15:05:00,88.76,88.87,88.76,88.83,7730.0,81.5771,81.6782,81.5771,81.6415,7730.0
2022-10-13 15:10:00,88.83,88.84,88.67,88.68,8602.0,81.6415,81.6506,81.4944,81.5036,8602.0
2022-10-13 15:15:00,88.68,88.81,88.65,88.76,8904.0,81.5036,81.6231,81.476,81.5771,8904.0
2022-10-13 15:20:00,88.73,88.78,88.66,88.69,10435.0,81.5495,81.5955,81.4852,81.5128,10435.0
2022-10-13 15:25:00,88.67,88.71,88.5,88.56,16008.0,81.4944,81.5312,81.3382,81.3933,16008.0
2022-10-13 15:30:00,88.57,88.65,88.38,88.45,15568.0,81.4025,81.476,81.2279,81.2922,15568.0
2022-10-13 15:35:00,88.44,88.68,88.35,88.65,20365.0,81.283,81.5036,81.2003,81.476,20365.0
2022-10-13 15:40:00,88.65,88.77,88.56,88.76,22127.0,81.476,81.5863,81.3933,81.5771,22127.0
2022-10-13 15:45:00,88.76,88.91,88.67,88.8,33805.0,81.5771,81.715,81.4944,81.6139,33805.0
2022-10-13 15:50:00,88.81,88.96,88.65,88.9,44287.0,81.6231,81.7609,81.476,81.7058,44287.0
2022-10-13 15:55:00,88.88,88.95,88.79,88.85,157709.0,81.6874,81.7517,81.6047,81.6598,157709.0
2022-10-14 09:30:00,89.23,89.23,88.34,88.35,65119.0,82.0091,82.0091,81.1911,81.2003,65119.0
2022-10-14 09:35:00,88.24,88.97,88.23,88.93,26452.0,81.0992,81.7701,81.09,81.7334,26452.0
2022-10-14 09:40:00,88.98,89.09,88.6,88.6,35618.0,81.7793,81.8804,81.4301,81.4301,35618.0
2022-10-14 09:45:00,88.6,88.6,87.96,88.24,22671.0,81.4301,81.4301,80.8419,81.0992,22671.0
2022-10-14 09:50:00,88.29,88.46,87.72,87.8,25731.0,81.1452,81.3014,80.6213,80.6948,25731.0
2022-10-14 09:55:00,87.83,88.08,87.75,87.84,28753.0,80.7224,80.9521,80.6489,80.7316,28753.0
2022-10-14 10:00:00,87.76,87.76,86.77,87.2,28394.0,80.658,80.658,79.7482,80.1434,28394.0
2022-10-14 10:05:00,87.23,87.42,86.93,86.97,9534.0,80.1709,80.3456,79.8952,79.932,9534.0
2022-10-14 10:10:00,86.85,87.08,86.48,86.61,23511.0,79.8217,80.0331,79.4816,79.6011,23511.0
2022-10-14 10:15:00,86.5,86.63,86.38,86.43,16367.0,79.5,79.6195,79.3897,79.4357,16367.0
2022-10-14 10:20:00,86.45,86.45,86.16,86.16,19712.0,79.4541,79.4541,79.1875,79.1875,19712.0
2022-10-14 10:25:00,86.18,86.21,85.79,86.09,21056.0,79.2059,79.2335,78.8475,79.1232,21056.0
2022-10-14 10:30:00,86.05,86.24,86.01,86.14,9265.0,79.0864,79.261,79.0497,79.1691,9265.0
2022-10-14 10:35:00,86.17,86.26,86.0,86.09,12703.0,79.1967,79.2794,79.0405,79.1232,12703.0
2022-10-14 10:40:00,86.09,86.19,85.53,85.57,11864.0,79.1232,79.2151,78.6085,78.6453,11864.0
2022-10-14 10:45:00,85.57,85.62,85.43,85.49,15182.0,78.6453,78.6912,78.5166,78.5717,15182.0
2022-10-14 10:50:00,85.51,85.77,85.45,85.68,15569.0,78.5901,78.8291,78.535,78.7464,15569.0
2022-10-14 10:55:00,85.72,85.87,85.71,85.77,11019.0,78.7831,78.921,78.7739,78.8291,11019.0
2022-10-14 11:00:00,85.8,86.0,85.76,85.95,8716.0,78.8567,79.0405,78.8199,78.9945,8716.0
2022-10-14 11:05:00,85.96,85.96,85.7,85.75,9076.0,79.0037,79.0037,78.7647,78.8107,9076.0
2022-10-14 11:10:00,85.76,85.79,85.53,85.58,10671.0,78.8199,78.8475,78.6085,78.6545,10671.0
2022-10-14 11:15:00,85.6,85.6,85.24,85.27,12277.0,78.6728,78.6728,78.342,78.3695,12277.0
2022-10-14 11:20:00,85.37,85.48,85.33,85.44,17537.0,78.4615,78.5626,78.4247,78.5258,17537.0
2022-10-14 11:25:00,85.47,85.56,85.34,85.46,15322.0,78.5534,78.6361,78.4339,78.5442,15322.0
2022-10-14 11:30:00,85.43,85.43,85.09,85.09,13689.0,78.5166,78.5166,78.2041,78.2041,13689.0
2022-10-14 11:35:00,85.07,85.13,84.86,84.96,18580.0,78.1857,78.2409,77.9927,78.0846,18580.0
2022-10-14 11:40:00,84.95,85.13,84.88,84.88,8203.0,78.0754,78.2409,78.0111,78.0111,8203.0
2022-10-14 11:45:00,84.83,84.89,84.65,84.73,13892.0,77.9652,78.0203,77.7997,77.8732,13892.0
2022-10-14 11:50:00,84.75,84.86,84.7,84.79,9287.0,77.8916,77.9927,77.8457,77.9284,9287.0
2022-10-14 11:55:00,84.78,84.85,84.74,84.75,7606.0,77.9192,77.9835,77.8824,77.8916,7606.0
2022-10-14 12:00:00,84.73,84.92,84.69,84.85,12726.0,77.8732,78.0479,77.8365,77.9835,12726.0
2022-10-14 12:05:00,84.84,84.85,84.47,84.55,10075.0,77.9743,77.9835,77.6343,77.7078,10075.0
2022-10-14 12:10:00,84.44,84.5,84.24,84.24,10134.0,77.6067,77.6619,77.4229,77.4229,10134.0
2022-10-14 12:15:00,84.23,84.29,84.14,84.26,10998.0,77.4137,77.4689,77.331,77.4413,10998.0
2022-10-14 12:20:00,84.26,84.28,84.08,84.21,16618.0,77.4413,77.4597,77.2758,77.3953,16618.0
2022-10-14 12:25:00,84.2,84.29,84.18,84.28,7458.0,77.3861,77.4689,77.3678,77.4597,7458.0
2022-10-14 12:30:00,84.27,84.4,84.26,84.38,12500.0,77.4505,77.57,77.4413,77.5516,12500.0
2022-10-14 12:35:00,84.38,84.79,84.37,84.79,10943.0,77.5516,77.9284,77.5424,77.9284,10943.0
2022-10-14 12:40:00,84.75,84.93,84.75,84.9,8626.0,77.8916,78.0571,77.8916,78.0295,8626.0
2022-10-14 12:45:00,84.9,84.9,84.6,84.61,12235.0,78.0295,78.0295,77.7538,77.763,12235.0
2022-10-14 12:50:00,84.6,84.6,84.36,84.39,10140.0,77.7538,77.7538,77.5332,77.5608,10140.0
2022-10-14 12:55:00,84.38,84.44,84.37,84.42,8660.0,77.5516,77.6067,77.5424,77.5883,8660.0
2022-10-14 13:00:00,84.43,84.59,84.4,84.49,8653.0,77.5975,77.7446,77.57,77.6527,8653.0
2022-10-14 13:05:00,84.5,84.5,84.27,84.41,12781.0,77.6619,77.6619,77.4505,77.5791,12781.0
2022-10-14 13:10:00,84.42,84.45,84.27,84.31,11277.0,77.5883,77.6159,77.4505,77.4872,11277.0
2022-10-14 13:15:00,84.28,84.42,84.26,84.42,10816.0,77.4597,77.5883,77.4413,77.5883,10816.0
2022-10-14 13:20:00,84.41,84.52,84.29,84.47,14814.0,77.5791,77.6802,77.4689,77.6343,14814.0
2022-10-14 13:25:00,84.48,84.59,84.41,84.59,8942.0,77.6435,77.7446,77.5791,77.7446,8942.0
2022-10-14 13:30:00,84.55,84.55,84.27,84.28,20846.0,77.7078,77.7078,77.4505,77.4597,20846.0
2022-10-14 13:35:00,84.25,84.25,84.16,84.2,22081.0,77.4321,77.4321,77.3494,77.3861,22081.0
2022-10-14 13:40:00,84.2,84.49,84.2,84.37,21688.0,77.3861,77.6527,77.3861,77.5424,21688.0
2022-10-14 13:45:00,84.38,84.48,84.37,84.48,12099.0,77.5516,77.6435,77.5424,77.6435,12099.0
2022-10-14 13:50:00,84.46,84.46,84.26,84.31,10552.0,77.6251,77.6251,77.4413,77.4872,10552.0
2022-10-14 13:55:00,84.34,84.42,84.22,84.42,7940.0,77.5148,77.5883,77.4045,77.5883,7940.0
2022-10-14 14:00:00,84.38,84.42,84.19,84.19,42486.0,77.5516,77.5883,77.3769,77.3769,42486.0
2022-10-14 14:05:00,84.14,84.18,83.97,84.02,12826.0,77.331,77.3678,77.1747,77.2207,12826.0
2022-10-14 14:10:00,84.0,84.02,83.87,83.92,12797.0,77.2023,77.2207,77.0828,77.1288,12797.0
2022-10-14 14:15:00,83.91,83.96,83.82,83.92,12056.0,77.1196,77.1656,77.0369,77.1288,12056.0
2022-10-14 14:20:00,83.91,83.93,83.83,83.84,19879.0,77.1196,77.138,77.0461,77.0553,19879.0
2022-10-14 14:25:00,83.84,83.88,83.72,83.87,24174.0,77.0553,77.092,76.945,77.0828,24174.0
2022-10-14 14:30:00,83.85,83.93,83.84,83.86,12284.0,77.0645,77.138,77.0553,77.0736,12284.0
2022-10-14 14:35:00,83.85,83.9,83.84,83.84,19465.0,77.0645,77.1104,77.0553,77.0553,19465.0
2022-10-14 14:40:00,83.84,83.88,83.78,83.8,23851.0,77.0553,77.092,77.0001,77.0185,23851.0
2022-10-14 14:45:00,83.81,83.83,83.63,83.68,27994.0,77.0277,77.0461,76.8623,76.9082,27994.0
2022-10-14 14:50:00,83.68,83.74,83.59,83.65,9995.0,76.9082,76.9634,76.8255,76.8806,9995.0
2022-10-14 14:55:00,83.65,83.75,83.6,83.71,25703.0,76.8806,76.9726,76.8347,76.9358,25703.0
2022-10-14 15:00:00,83.7,83.89,83.69,83.86,18692.0,76.9266,77.1012,76.9174,77.0736,18692.0
2022-10-14 15:05:00,83.85,83.88,83.6,83.67,32940.0,77.0645,77.092,76.8347,76.899,32940.0
2022-10-14 15:10:00,83.64,83.73,83.53,83.53,10588.0,76.8715,76.9542,76.7704,76.7704,10588.0
2022-10-14 15:15:00,83.52,83.53,83.34,83.48,22478.0,76.7612,76.7704,76.5957,76.7244,22478.0
2022-10-14 15:20:00,83.47,83.67,83.46,83.65,12172.0,76.7152,76.899,76.706,76.8806,12172.0
2022-10-14 15:25:00,83.65,84.03,83.64,84.01,82798.0,76.8806,77.2299,76.8715,77.2115,82798.0
2022-10-14 15:30:00,84.0,84.11,83.9,84.05,56482.0,77.2023,77.3034,77.1104,77.2483,56482.0
2022-10-14 15:35:00,84.07,84.09,83.69,83.75,38525.0,77.2667,77.285,76.9174,76.9726,38525.0
2022-10-14 15:40:00,83.74,83.8,83.7,83.78,30022.0,76.9634,77.0185,76.9266,77.0001,30022.0
2022-10-14 15:45:00,83.78,83.78,83.52,83.66,38141.0,77.0001,77.0001,76.7612,76.8898,38141.0
2022-10-14 15:50:00,83.65,83.72,83.57,83.65,78339.0,76.8806,76.945,76.8071,76.8806,78339.0
2022-10-14 15:55:00,83.65,83.66,83.3,83.42,248885.0,76.8806,76.8898,76.559,76.6693,248885.0
2022-10-17 09:30:00,84.75,85.23,84.75,84.8,103501.0,77.8916,78.3328,77.8916,77.9376,103501.0
2022-10-17 09:35:00,84.87,85.2,84.85,85.09,50172.0,78.0019,78.3052,77.9835,78.2041,50172.0
2022-10-17 09:40:00,85.11,85.91,85.11,85.66,29041.0,78.2225,78.9578,78.2225,78.728,29041.0
2022-10-17 09:45:00,85.67,85.67,85.34,85.59,47081.0,78.7372,78.7372,78.4339,78.6637,47081.0
2022-10-17 09:50:00,85.59,85.74,85.51,85.55,36534.0,78.6637,78.8015,78.5901,78.6269,36534.0
2022-10-17 09:55:00,85.55,85.63,85.12,85.12,10903.0,78.6269,78.7004,78.2317,78.2317,10903.0
2022-10-17 10:00:00,85.13,85.36,85.12,85.34,18418.0,78.2409,78.4523,78.2317,78.4339,18418.0
2022-10-17 10:05:00,85.37,85.51,85.25,85.44,19875.0,78.4615,78.5901,78.3512,78.5258,19875.0
2022-10-17 10:10:00,85.44,85.69,85.44,85.68,16194.0,78.5258,78.7556,78.5258,78.7464,16194.0
2022-10-17 10:15:00,85.72,85.85,85.71,85.79,15055.0,78.7831,78.9026,78.7739,78.8475,15055.0
2022-10-17 10:20:00,85.8,86.08,85.8,85.98,16328.0,78.8567,79.114,78.8567,79.0221,16328.0
2022-10-17 10:25:00,85.97,86.04,85.83,85.94,12516.0,79.0129,79.0772,78.8842,78.9853,12516.0
2022-10-17 10:30:00,85.91,86.17,85.9,86.05,15301.0,78.9578,79.1967,78.9486,79.0864,15301.0
2022-10-17 10:35:00,86.04,86.19,85.88,85.94,22073.0,79.0772,79.2151,78.9302,78.9853,22073.0
2022-10-17 10:40:00,85.94,85.95,85.81,85.85,10492.0,78.9853,78.9945,78.8658,78.9026,10492.0
2022-10-17 10:45:00,85.84,85.86,85.48,85.5,11169.0,78.8934,78.9118,78.5626,78.5809,11169.0
2022-10-17 10:50:00,85.47,85.47,84.96,85.01,17418.0,78.5534,78.5534,78.0846,78.1306,17418.0
2022-10-17 10:55:00,84.99,85.26,84.97,85.23,19149.0,78.1122,78.3604,78.0938,78.3328,19149.0
2022-10-17 11:00:00,85.24,85.6,85.24,85.58,34006.0,78.342,78.6728,78.342,78.6545,34006.0
2022-10-17 11:05:00,85.59,85.6,85.45,85.55,17575.0,78.6637,78.6728,78.535,78.6269,17575.0
2022-10-17 11:10:00,85.56,85.62,85.38,85.39,10424.0,78.6361,78.6912,78.4706,78.4798,10424.0
2022-10-17 11:15:00,85.37,85.49,85.34,85.45,12189.0,78.4615,78.5717,78.4339,78.535,12189.0
2022-10-17 11:20:00,85.45,85.62,85.42,85.62,8101.0,78.535,78.6912,78.5074,78.6912,8101.0
2022-10-17 11:25:00,85.61,85.74,85.57,85.72,11674.0,78.682,78.8015,78.6453,78.7831,11674.0
2022-10-17 11:30:00,85.71,85.78,85.66,85.67,11197.0,78.7739,78.8383,78.728,78.7372,11197.0
2022-10-17 11:35:00,85.7,85.72,85.6,85.71,14835.0,78.7647,78.7831,78.6728,78.7739,14835.0
2022-10-17 11:40:00,85.7,85.74,85.61,85.7,7439.0,78.7647,78.8015,78.682,78.7647,7439.0
2022-10-17 11:45:00,85.7,85.7,85.59,85.68,7651.0,78.7647,78.7647,78.6637,78.7464,7651.0
2022-10-17 11:50:00,85.66,85.86,85.58,85.79,10679.0,78.728,78.9118,78.6545,78.8475,10679.0
2022-10-17 11:55:00,85.81,85.82,85.69,85.76,9500.0,78.8658,78.875,78.7556,78.8199,9500.0
2022-10-17 12:00:00,85.78,85.97,85.77,85.85,14409.0,78.8383,79.0129,78.8291,78.9026,14409.0
2022-10-17 12:05:00,85.84,86.08,85.84,86.06,4998.0,78.8934,79.114,78.8934,79.0956,4998.0
2022-10-17 12:10:00,86.05,86.07,85.79,85.9,6247.0,79.0864,79.1048,78.8475,78.9486,6247.0
2022-10-17 12:15:00,85.91,85.93,85.71,85.71,7766.0,78.9578,78.9761,78.7739,78.7739,7766.0
2022-10-17 12:20:00,85.71,85.71,85.6,85.67,6534.0,78.7739,78.7739,78.6728,78.7372,6534.0
2022-10-17 12:25:00,85.65,85.75,85.63,85.71,18866.0,78.7188,78.8107,78.7004,78.7739,18866.0
2022-10-17 12:30:00,85.7,85.86,85.7,85.82,9193.0,78.7647,78.9118,78.7647,78.875,9193.0
2022-10-17 12:35:00,85.85,85.87,85.71,85.79,13157.0,78.9026,78.921,78.7739,78.8475,13157.0
2022-10-17 12:40:00,85.77,85.79,85.57,85.63,8185.0,78.8291,78.8475,78.6453,78.7004,8185.0
2022-10-17 12:45:00,85.64,85.66,85.53,85.62,14001.0,78.7096,78.728,78.6085,78.6912,14001.0
2022-10-17 12:50:00,85.62,85.72,85.56,85.67,9746.0,78.6912,78.7831,78.6361,78.7372,9746.0
2022-10-17 12:55:00,85.68,85.69,85.51,85.53,7116.0,78.7464,78.7556,78.5901,78.6085,7116.0
2022-10-17 13:00:00,85.53,85.57,85.3,85.37,14527.0,78.6085,78.6453,78.3971,78.4615,14527.0
2022-10-17 13:05:00,85.38,85.61,85.38,85.54,6159.0,78.4706,78.682,78.4706,78.6177,6159.0
2022-10-17 13:10:00,85.52,85.59,85.5,85.53,7607.0,78.5993,78.6637,78.5809,78.6085,7607.0
2022-10-17 13:15:00,85.53,85.7,85.53,85.56,4732.0,78.6085,78.7647,78.6085,78.6361,4732.0
2022-10-17 13:20:00,85.53,85.71,85.53,85.64,7500.0,78.6085,78.7739,78.6085,78.7096,7500.0
2022-10-17 13:25:00,85.61,85.7,85.6,85.7,4212.0,78.682,78.7647,78.6728,78.7647,4212.0
2022-10-17 13:30:00,85.71,85.72,85.6,85.65,5370.0,78.7739,78.7831,78.6728,78.7188,5370.0
2022-10-17 13:35:00,85.66,85.66,85.53,85.56,9957.0,78.728,78.728,78.6085,78.6361,9957.0
2022-10-17 13:40:00,85.56,85.71,85.54,85.68,13173.0,78.6361,78.7739,78.6177,78.7464,13173.0
2022-10-17 13:45:00,85.67,85.76,85.67,85.74,6648.0,78.7372,78.8199,78.7372,78.8015,6648.0
2022-10-17 13:50:00,85.72,85.78,85.68,85.69,4872.0,78.7831,78.8383,78.7464,78.7556,4872.0
2022-10-17 13:55:00,85.68,85.73,85.62,85.67,6709.0,78.7464,78.7923,78.6912,78.7372,6709.0
2022-10-17 14:00:00,85.66,85.76,85.55,85.58,11272.0,78.728,78.8199,78.6269,78.6545,11272.0
2022-10-17 14:05:00,85.56,85.61,85.47,85.48,6702.0,78.6361,78.682,78.5534,78.5626,6702.0
2022-10-17 14:10:00,85.46,85.46,85.27,85.31,10787.0,78.5442,78.5442,78.3695,78.4063,10787.0
2022-10-17 14:15:00,85.29,85.29,85.18,85.29,59656.0,78.3879,78.3879,78.2868,78.3879,59656.0
2022-10-17 14:20:00,85.29,85.36,85.2,85.34,14940.0,78.3879,78.4523,78.3052,78.4339,14940.0
2022-10-17 14:25:00,85.33,85.44,85.31,85.43,10392.0,78.4247,78.5258,78.4063,78.5166,10392.0
2022-10-17 14:30:00,85.43,85.51,85.4,85.46,9332.0,78.5166,78.5901,78.489,78.5442,9332.0
2022-10-17 14:35:00,85.45,85.6,85.44,85.55,9195.0,78.535,78.6728,78.5258,78.6269,9195.0
2022-10-17 14:40:00,85.58,85.61,85.54,85.57,5017.0,78.6545,78.682,78.6177,78.6453,5017.0
2022-10-17 14:45:00,85.57,85.62,85.55,85.59,5817.0,78.6453,78.6912,78.6269,78.6637,5817.0
2022-10-17 14:50:00,85.58,85.6,85.53,85.54,8155.0,78.6545,78.6728,78.6085,78.6177,8155.0
2022-10-17 14:55:00,85.54,85.68,85.52,85.63,10781.0,78.6177,78.7464,78.5993,78.7004,10781.0
2022-10-17 15:00:00,85.61,85.65,85.5,85.52,9511.0,78.682,78.7188,78.5809,78.5993,9511.0
2022-10-17 15:05:00,85.55,85.58,85.45,85.46,8064.0,78.6269,78.6545,78.535,78.5442,8064.0
2022-10-17 15:10:00,85.48,85.48,85.36,85.42,6745.0,78.5626,78.5626,78.4523,78.5074,6745.0
2022-10-17 15:15:00,85.4,85.49,85.38,85.45,19633.0,78.489,78.5717,78.4706,78.535,19633.0
2022-10-17 15:20:00,85.46,85.57,85.4,85.54,46992.0,78.5442,78.6453,78.489,78.6177,46992.0
2022-10-17 15:25:00,85.54,85.55,85.39,85.48,19954.0,78.6177,78.6269,78.4798,78.5626,19954.0
2022-10-17 15:30:00,85.48,85.54,85.41,85.53,32983.0,78.5626,78.6177,78.4982,78.6085,32983.0
2022-10-17 15:35:00,85.52,85.56,85.45,85.55,17675.0,78.5993,78.6361,78.535,78.6269,17675.0
2022-10-17 15:40:00,85.55,85.74,85.52,85.7,20645.0,78.6269,78.8015,78.5993,78.7647,20645.0
2022-10-17 15:45:00,85.69,85.69,85.56,85.56,26141.0,78.7556,78.7556,78.6361,78.6361,26141.0
2022-10-17 15:50:00,85.57,85.85,85.57,85.85,88147.0,78.6453,78.9026,78.6453,78.9026,88147.0
2022-10-17 15:55:00,85.86,85.86,85.66,85.75,203215.0,78.9118,78.9118,78.728,78.8107,203215.0
2022-10-18 09:30:00,86.66,87.09,86.47,86.87,62596.0,79.6471,80.0423,79.4724,79.8401,62596.0
2022-10-18 09:35:00,86.92,87.48,86.92,87.31,15358.0,79.886,80.4007,79.886,80.2445,15358.0
2022-10-18 09:40:00,87.28,87.3,86.72,86.88,17326.0,80.2169,80.2353,79.7022,79.8493,17326.0
2022-10-18 09:45:00,86.84,86.93,86.43,86.93,29305.0,79.8125,79.8952,79.4357,79.8952,29305.0
2022-10-18 09:50:00,86.87,87.08,86.46,86.46,12089.0,79.8401,80.0331,79.4632,79.4632,12089.0
2022-10-18 09:55:00,86.49,86.78,86.38,86.4,18615.0,79.4908,79.7573,79.3897,79.4081,18615.0
2022-10-18 10:00:00,86.48,86.96,86.33,86.96,22288.0,79.4816,79.9228,79.3438,79.9228,22288.0
2022-10-18 10:05:00,86.97,87.36,86.97,87.33,10284.0,79.932,80.2904,79.932,80.2628,10284.0
2022-10-18 10:10:00,87.34,87.47,87.19,87.19,10923.0,80.272,80.3915,80.1342,80.1342,10923.0
2022-10-18 10:15:00,87.12,87.24,86.89,87.2,32461.0,80.0698,80.1801,79.8584,80.1434,32461.0
2022-10-18 10:20:00,87.21,87.22,86.97,87.03,12569.0,80.1526,80.1617,79.932,79.9871,12569.0
2022-10-18 10:25:00,87.02,87.02,86.72,86.74,19382.0,79.9779,79.9779,79.7022,79.7206,19382.0
2022-10-18 10:30:00,86.75,86.97,86.72,86.94,18908.0,79.7298,79.932,79.7022,79.9044,18908.0
2022-10-18 10:35:00,86.91,87.0,86.77,86.92,10376.0,79.8768,79.9595,79.7482,79.886,10376.0
2022-10-18 10:40:00,86.95,87.2,86.95,87.16,9491.0,79.9136,80.1434,79.9136,80.1066,9491.0
2022-10-18 10:45:00,87.16,87.19,87.05,87.12,4785.0,80.1066,80.1342,80.0055,80.0698,4785.0
2022-10-18 10:50:00,87.1,87.27,87.1,87.18,5143.0,80.0515,80.2077,80.0515,80.125,5143.0
2022-10-18 10:55:00,87.17,87.21,87.07,87.16,6680.0,80.1158,80.1526,80.0239,80.1066,6680.0
2022-10-18 11:00:00,87.15,87.18,87.04,87.17,5231.0,80.0974,80.125,79.9963,80.1158,5231.0
2022-10-18 11:05:00,87.2,87.21,86.97,87.0,5712.0,80.1434,80.1526,79.932,79.9595,5712.0
2022-10-18 11:10:00,87.02,87.03,86.66,86.69,11193.0,79.9779,79.9871,79.6471,79.6746,11193.0
2022-10-18 11:15:00,86.68,86.71,86.58,86.61,7078.0,79.6654,79.693,79.5735,79.6011,7078.0
2022-10-18 11:20:00,86.61,86.65,86.52,86.56,6084.0,79.6011,79.6379,79.5184,79.5552,6084.0
2022-10-18 11:25:00,86.56,86.65,86.51,86.57,13016.0,79.5552,79.6379,79.5092,79.5643,13016.0
2022-10-18 11:30:00,86.6,86.6,86.39,86.51,8969.0,79.5919,79.5919,79.3989,79.5092,8969.0
2022-10-18 11:35:00,86.48,86.53,86.37,86.53,6146.0,79.4816,79.5276,79.3805,79.5276,6146.0
2022-10-18 11:40:00,86.53,86.6,86.41,86.58,9354.0,79.5276,79.5919,79.4173,79.5735,9354.0
2022-10-18 11:45:00,86.57,86.67,86.54,86.67,5837.0,79.5643,79.6563,79.5368,79.6563,5837.0
2022-10-18 11:50:00,86.66,86.7,86.58,86.62,5754.0,79.6471,79.6838,79.5735,79.6103,5754.0
2022-10-18 11:55:00,86.58,86.61,86.53,86.59,2746.0,79.5735,79.6011,79.5276,79.5827,2746.0
2022-10-18 12:00:00,86.58,86.64,86.58,86.61,3758.0,79.5735,79.6287,79.5735,79.6011,3758.0
2022-10-18 12:05:00,86.6,86.79,86.49,86.76,8832.0,79.5919,79.7665,79.4908,79.739,8832.0
2022-10-18 12:10:00,86.74,86.93,86.74,86.87,4185.0,79.7206,79.8952,79.7206,79.8401,4185.0
2022-10-18 12:15:00,86.87,87.0,86.83,87.0,4921.0,79.8401,79.9595,79.8033,79.9595,4921.0
2022-10-18 12:20:00,86.93,86.93,86.82,86.82,3111.0,79.8952,79.8952,79.7941,79.7941,3111.0
2022-10-18 12:25:00,86.8,86.86,86.73,86.81,14307.0,79.7757,79.8309,79.7114,79.7849,14307.0
2022-10-18 12:30:00,86.82,86.9,86.71,86.87,8506.0,79.7941,79.8676,79.693,79.8401,8506.0
2022-10-18 12:35:00,86.87,87.0,86.86,86.94,14476.0,79.8401,79.9595,79.8309,79.9044,14476.0
2022-10-18 12:40:00,86.96,86.98,86.86,86.89,4540.0,79.9228,79.9412,79.8309,79.8584,4540.0
2022-10-18 12:45:00,86.88,86.89,86.73,86.78,4108.0,79.8493,79.8584,79.7114,79.7573,4108.0
2022-10-18 12:50:00,86.79,87.07,86.79,87.04,16019.0,79.7665,80.0239,79.7665,79.9963,16019.0
2022-10-18 12:55:00,87.05,87.09,87.01,87.02,3118.0,80.0055,80.0423,79.9687,79.9779,3118.0
2022-10-18 13:00:00,87.04,87.06,86.87,86.87,3785.0,79.9963,80.0147,79.8401,79.8401,3785.0
2022-10-18 13:05:00,86.86,87.08,86.86,87.05,5108.0,79.8309,80.0331,79.8309,80.0055,5108.0
2022-10-18 13:10:00,87.05,87.33,87.03,87.32,6243.0,80.0055,80.2628,79.9871,80.2537,6243.0
2022-10-18 13:15:00,87.35,87.41,87.34,87.35,4214.0,80.2812,80.3364,80.272,80.2812,4214.0
2022-10-18 13:20:00,87.33,87.4,87.31,87.38,2264.0,80.2628,80.3272,80.2445,80.3088,2264.0
2022-10-18 13:25:00,87.4,87.65,87.4,87.64,21536.0,80.3272,80.5569,80.3272,80.5478,21536.0
2022-10-18 13:30:00,87.65,87.8,87.56,87.8,6585.0,80.5569,80.6948,80.4742,80.6948,6585.0
2022-10-18 13:35:00,87.8,87.82,87.7,87.74,5028.0,80.6948,80.7132,80.6029,80.6397,5028.0
2022-10-18 13:40:00,87.74,87.75,87.6,87.64,5144.0,80.6397,80.6489,80.511,80.5478,5144.0
2022-10-18 13:45:00,87.63,87.64,87.52,87.55,11669.0,80.5386,80.5478,80.4375,80.465,11669.0
2022-10-18 13:50:00,87.56,87.77,87.55,87.77,37996.0,80.4742,80.6672,80.465,80.6672,37996.0
2022-10-18 13:55:00,87.77,87.77,87.65,87.72,15295.0,80.6672,80.6672,80.5569,80.6213,15295.0
2022-10-18 14:00:00,87.7,87.93,87.69,87.73,15195.0,80.6029,80.8143,80.5937,80.6305,15195.0
2022-10-18 14:05:00,87.72,87.83,87.7,87.7,28341.0,80.6213,80.7224,80.6029,80.6029,28341.0
2022-10-18 14:10:00,87.73,87.8,87.71,87.78,5488.0,80.6305,80.6948,80.6121,80.6764,5488.0
2022-10-18 14:15:00,87.73,87.76,87.64,87.7,6917.0,80.6305,80.658,80.5478,80.6029,6917.0
2022-10-18 14:20:00,87.69,87.82,87.65,87.81,6922.0,80.5937,80.7132,80.5569,80.704,6922.0
2022-10-18 14:25:00,87.81,87.91,87.75,87.88,8735.0,80.704,80.7959,80.6489,80.7683,8735.0
2022-10-18 14:30:00,87.89,87.94,87.82,87.88,6402.0,80.7775,80.8235,80.7132,80.7683,6402.0
2022-10-18 14:35:00,87.89,87.92,87.6,87.6,27228.0,80.7775,80.8051,80.511,80.511,27228.0
2022-10-18 14:40:00,87.62,87.66,87.34,87.35,8761.0,80.5294,80.5661,80.272,80.2812,8761.0
2022-10-18 14:45:00,87.36,87.45,87.2,87.32,6712.0,80.2904,80.3731,80.1434,80.2537,6712.0
2022-10-18 14:50:00,87.26,87.37,87.23,87.37,8904.0,80.1985,80.2996,80.1709,80.2996,8904.0
2022-10-18 14:55:00,87.37,87.49,87.33,87.47,6815.0,80.2996,80.4099,80.2628,80.3915,6815.0
2022-10-18 15:00:00,87.47,87.5,87.33,87.43,7381.0,80.3915,80.4191,80.2628,80.3547,7381.0
2022-10-18 15:05:00,87.4,87.52,87.39,87.51,4796.0,80.3272,80.4375,80.318,80.4283,4796.0
2022-10-18 15:10:00,87.49,87.56,87.45,87.52,8348.0,80.4099,80.4742,80.3731,80.4375,8348.0
2022-10-18 15:15:00,87.51,87.52,87.3,87.43,8521.0,80.4283,80.4375,80.2353,80.3547,8521.0
2022-10-18 15:20:00,87.45,87.52,87.38,87.52,5664.0,80.3731,80.4375,80.3088,80.4375,5664.0
2022-10-18 15:25:00,87.52,87.52,87.37,87.43,6954.0,80.4375,80.4375,80.2996,80.3547,6954.0
2022-10-18 15:30:00,87.42,87.71,87.38,87.66,12127.0,80.3456,80.6121,80.3088,80.5661,12127.0
2022-10-18 15:35:00,87.67,87.69,87.51,87.56,9085.0,80.5753,80.5937,80.4283,80.4742,9085.0
2022-10-18 15:40:00,87.57,87.68,87.56,87.65,12498.0,80.4834,80.5845,80.4742,80.5569,12498.0
2022-10-18 15:45:00,87.65,87.67,87.52,87.66,16917.0,80.5569,80.5753,80.4375,80.5661,16917.0
2022-10-18 15:50:00,87.65,87.77,87.6,87.65,35425.0,80.5569,80.6672,80.511,80.5569,35425.0
2022-10-18 15:55:00,87.64,87.82,87.53,87.81,135499.0,80.5478,80.7132,80.4467,80.704,135499.0
2022-10-19 09:30:00,87.98,88.5,87.42,88.47,63164.0,80.8602,81.3382,80.3456,81.3106,63164.0
2022-10-19 09:35:00,88.42,88.52,88.26,88.45,6290.0,81.2646,81.3565,81.1176,81.2922,6290.0
2022-10-19 09:40:00,88.45,88.45,87.98,88.09,12040.0,81.2922,81.2922,80.8602,80.9613,12040.0
2022-10-19 09:45:00,88.14,88.17,87.58,87.58,25576.0,81.0073,81.0349,80.4926,80.4926,25576.0
2022-10-19 09:50:00,87.53,87.92,87.46,87.86,8676.0,80.4467,80.8051,80.3823,80.75,8676.0
2022-10-19 09:55:00,87.86,87.98,87.75,87.95,7236.0,80.75,80.8602,80.6489,80.8327,7236.0
2022-10-19 10:00:00,87.92,87.95,87.66,87.81,7569.0,80.8051,80.8327,80.5661,80.704,7569.0
2022-10-19 10:05:00,87.81,88.17,87.81,88.13,11729.0,80.704,81.0349,80.704,80.9981,11729.0
2022-10-19 10:10:00,88.19,88.63,88.13,88.59,16806.0,81.0532,81.4576,80.9981,81.4209,16806.0
2022-10-19 10:15:00,88.61,88.72,88.34,88.38,10400.0,81.4393,81.5404,81.1911,81.2279,10400.0
2022-10-19 10:20:00,88.42,88.63,88.41,88.53,18105.0,81.2646,81.4576,81.2554,81.3657,18105.0
2022-10-19 10:25:00,88.55,88.61,88.44,88.46,7300.0,81.3841,81.4393,81.283,81.3014,7300.0
2022-10-19 10:30:00,88.5,88.5,88.24,88.28,5926.0,81.3382,81.3382,81.0992,81.136,5926.0
2022-10-19 10:35:00,88.35,88.42,88.27,88.42,5219.0,81.2003,81.2646,81.1268,81.2646,5219.0
2022-10-19 10:40:00,88.42,88.46,88.33,88.37,5867.0,81.2646,81.3014,81.1819,81.2187,5867.0
2022-10-19 10:45:00,88.4,88.41,88.19,88.26,9401.0,81.2463,81.2554,81.0532,81.1176,9401.0
2022-10-19 10:50:00,88.21,88.25,88.12,88.19,7927.0,81.0716,81.1084,80.9889,81.0532,7927.0
2022-10-19 10:55:00,88.15,88.2,88.08,88.2,6164.0,81.0165,81.0624,80.9521,81.0624,6164.0
2022-10-19 11:00:00,88.18,88.25,88.12,88.17,6194.0,81.0441,81.1084,80.9889,81.0349,6194.0
2022-10-19 11:05:00,88.15,88.28,88.15,88.25,18007.0,81.0165,81.136,81.0165,81.1084,18007.0
2022-10-19 11:10:00,88.25,88.54,88.24,88.53,9595.0,81.1084,81.3749,81.0992,81.3657,9595.0
2022-10-19 11:15:00,88.53,88.55,88.46,88.5,6398.0,81.3657,81.3841,81.3014,81.3382,6398.0
2022-10-19 11:20:00,88.49,88.5,88.3,88.3,8678.0,81.329,81.3382,81.1543,81.1543,8678.0
2022-10-19 11:25:00,88.31,88.34,88.2,88.34,4242.0,81.1635,81.1911,81.0624,81.1911,4242.0
2022-10-19 11:30:00,88.31,88.42,88.19,88.36,11605.0,81.1635,81.2646,81.0532,81.2095,11605.0
2022-10-19 11:35:00,88.35,88.49,88.25,88.49,5545.0,81.2003,81.329,81.1084,81.329,5545.0
2022-10-19 11:40:00,88.48,88.5,88.41,88.41,3893.0,81.3198,81.3382,81.2554,81.2554,3893.0
2022-10-19 11:45:00,88.47,88.66,88.47,88.65,9109.0,81.3106,81.4852,81.3106,81.476,9109.0
2022-10-19 11:50:00,88.59,88.71,88.59,88.66,5675.0,81.4209,81.5312,81.4209,81.4852,5675.0
2022-10-19 11:55:00,88.67,88.67,88.55,88.6,4478.0,81.4944,81.4944,81.3841,81.4301,4478.0
2022-10-19 12:00:00,88.63,88.63,88.48,88.51,3940.0,81.4576,81.4576,81.3198,81.3473,3940.0
2022-10-19 12:05:00,88.49,88.5,88.42,88.44,3499.0,81.329,81.3382,81.2646,81.283,3499.0
2022-10-19 12:10:00,88.45,88.53,88.4,88.5,3245.0,81.2922,81.3657,81.2463,81.3382,3245.0
2022-10-19 12:15:00,88.53,88.58,88.51,88.58,3033.0,81.3657,81.4117,81.3473,81.4117,3033.0
2022-10-19 12:20:00,88.58,88.6,88.52,88.56,3340.0,81.4117,81.4301,81.3565,81.3933,3340.0
2022-10-19 12:25:00,88.57,88.57,88.35,88.4,7841.0,81.4025,81.4025,81.2003,81.2463,7841.0
2022-10-19 12:30:00,88.42,88.55,88.42,88.54,4407.0,81.2646,81.3841,81.2646,81.3749,4407.0
2022-10-19 12:35:00,88.55,88.58,88.48,88.54,5853.0,81.3841,81.4117,81.3198,81.3749,5853.0
2022-10-19 12:40:00,88.55,88.58,88.35,88.4,9394.0,81.3841,81.4117,81.2003,81.2463,9394.0
2022-10-19 12:45:00,88.42,88.42,88.22,88.28,16334.0,81.2646,81.2646,81.0808,81.136,16334.0
2022-10-19 12:50:00,88.24,88.35,88.24,88.3,2708.0,81.0992,81.2003,81.0992,81.1543,2708.0
2022-10-19 12:55:00,88.28,88.33,88.25,88.32,3059.0,81.136,81.1819,81.1084,81.1727,3059.0
2022-10-19 13:00:00,88.3,88.36,87.96,87.97,5422.0,81.1543,81.2095,80.8419,80.851,5422.0
2022-10-19 13:05:00,87.98,88.01,87.87,87.98,6354.0,80.8602,80.8878,80.7591,80.8602,6354.0
2022-10-19 13:10:00,87.98,88.05,87.94,87.98,5971.0,80.8602,80.9246,80.8235,80.8602,5971.0
2022-10-19 13:15:00,88.0,88.07,87.95,87.99,6792.0,80.8786,80.943,80.8327,80.8694,6792.0
2022-10-19 13:20:00,88.0,88.12,88.0,88.07,7867.0,80.8786,80.9889,80.8786,80.943,7867.0
2022-10-19 13:25:00,88.09,88.18,88.03,88.08,6306.0,80.9613,81.0441,80.9062,80.9521,6306.0
2022-10-19 13:30:00,88.06,88.18,88.02,88.11,6547.0,80.9338,81.0441,80.897,80.9797,6547.0
2022-10-19 13:35:00,88.1,88.11,88.01,88.03,5428.0,80.9705,80.9797,80.8878,80.9062,5428.0
2022-10-19 13:40:00,88.04,88.18,88.03,88.17,5722.0,80.9154,81.0441,80.9062,81.0349,5722.0
2022-10-19 13:45:00,88.2,88.23,88.06,88.09,3893.0,81.0624,81.09,80.9338,80.9613,3893.0
2022-10-19 13:50:00,88.09,88.22,88.07,88.21,4847.0,80.9613,81.0808,80.943,81.0716,4847.0
2022-10-19 13:55:00,88.22,88.26,88.16,88.26,4196.0,81.0808,81.1176,81.0257,81.1176,4196.0
2022-10-19 14:00:00,88.25,88.38,88.18,88.32,4411.0,81.1084,81.2279,81.0441,81.1727,4411.0
2022-10-19 14:05:00,88.31,88.37,88.26,88.36,6392.0,81.1635,81.2187,81.1176,81.2095,6392.0
2022-10-19 14:10:00,88.31,88.39,88.31,88.37,5541.0,81.1635,81.2371,81.1635,81.2187,5541.0
2022-10-19 14:15:00,88.37,88.44,88.34,88.36,6028.0,81.2187,81.283,81.1911,81.2095,6028.0
2022-10-19 14:20:00,88.31,88.35,88.28,88.35,5368.0,81.1635,81.2003,81.136,81.2003,5368.0
2022-10-19 14:25:00,88.37,88.39,88.31,88.36,3700.0,81.2187,81.2371,81.1635,81.2095,3700.0
2022-10-19 14:30:00,88.34,88.48,88.32,88.47,4778.0,81.1911,81.3198,81.1727,81.3106,4778.0
2022-10-19 14:35:00,88.46,88.46,88.37,88.39,3841.0,81.3014,81.3014,81.2187,81.2371,3841.0
2022-10-19 14:40:00,88.4,88.41,88.22,88.22,12414.0,81.2463,81.2554,81.0808,81.0808,12414.0
2022-10-19 14:45:00,88.25,88.29,88.19,88.2,7049.0,81.1084,81.1452,81.0532,81.0624,7049.0
2022-10-19 14:50:00,88.19,88.21,88.17,88.21,4038.0,81.0532,81.0716,81.0349,81.0716,4038.0
2022-10-19 14:55:00,88.19,88.25,88.17,88.21,4236.0,81.0532,81.1084,81.0349,81.0716,4236.0
2022-10-19 15:00:00,88.23,88.33,88.15,88.16,11607.0,81.09,81.1819,81.0165,81.0257,11607.0
2022-10-19 15:05:00,88.16,88.32,88.16,88.3,11956.0,81.0257,81.1727,81.0257,81.1543,11956.0
2022-10-19 15:10:00,88.35,88.43,88.34,88.39,8158.0,81.2003,81.2738,81.1911,81.2371,8158.0
2022-10-19 15:15:00,88.39,88.53,88.38,88.53,8381.0,81.2371,81.3657,81.2279,81.3657,8381.0
2022-10-19 15:20:00,88.53,88.54,88.39,88.4,8175.0,81.3657,81.3749,81.2371,81.2463,8175.0
2022-10-19 15:25:00,88.38,88.41,88.29,88.36,8354.0,81.2279,81.2554,81.1452,81.2095,8354.0
2022-10-19 15:30:00,88.38,88.46,88.35,88.43,15712.0,81.2279,81.3014,81.2003,81.2738,15712.0
2022-10-19 15:35:00,88.41,88.49,88.37,88.4,18063.0,81.2554,81.329,81.2187,81.2463,18063.0
2022-10-19 15:40:00,88.38,88.44,88.29,88.32,23526.0,81.2279,81.283,81.1452,81.1727,23526.0
2022-10-19 15:45:00,88.32,88.39,88.2,88.35,18853.0,81.1727,81.2371,81.0624,81.2003,18853.0
2022-10-19 15:50:00,88.34,88.39,88.23,88.39,47397.0,81.1911,81.2371,81.09,81.2371,47397.0
2022-10-19 15:55:00,88.39,88.5,88.32,88.37,174929.0,81.2371,81.3382,81.1727,81.2187,174929.0
2022-10-20 09:30:00,89.0,89.05,88.11,88.39,49411.0,81.7977,81.8437,80.9797,81.2371,49411.0
2022-10-20 09:35:00,88.43,88.62,88.34,88.34,15287.0,81.2738,81.4484,81.1911,81.1911,15287.0
2022-10-20 09:40:00,88.32,88.54,88.21,88.39,11179.0,81.1727,81.3749,81.0716,81.2371,11179.0
2022-10-20 09:45:00,88.42,88.6,88.32,88.46,11506.0,81.2646,81.4301,81.1727,81.3014,11506.0
2022-10-20 09:50:00,88.51,88.74,88.5,88.63,15869.0,81.3473,81.5587,81.3382,81.4576,15869.0
2022-10-20 09:55:00,88.64,88.88,88.53,88.55,50964.0,81.4668,81.6874,81.3657,81.3841,50964.0
2022-10-20 10:00:00,88.55,89.05,88.51,89.05,14875.0,81.3841,81.8437,81.3473,81.8437,14875.0
2022-10-20 10:05:00,89.05,89.18,89.02,89.13,10351.0,81.8437,81.9631,81.8161,81.9172,10351.0
2022-10-20 10:10:00,89.16,89.39,89.14,89.24,28331.0,81.9447,82.1561,81.9264,82.0183,28331.0
2022-10-20 10:15:00,89.23,89.34,89.09,89.28,8489.0,82.0091,82.1102,81.8804,82.055,8489.0
2022-10-20 10:20:00,89.26,89.41,89.25,89.31,9688.0,82.0367,82.1745,82.0275,82.0826,9688.0
2022-10-20 10:25:00,89.33,89.38,89.23,89.38,3877.0,82.101,82.1469,82.0091,82.1469,3877.0
2022-10-20 10:30:00,89.4,89.42,89.18,89.26,9140.0,82.1653,82.1837,81.9631,82.0367,9140.0
2022-10-20 10:35:00,89.29,89.32,89.18,89.21,36218.0,82.0642,82.0918,81.9631,81.9907,36218.0
2022-10-20 10:40:00,89.22,89.22,88.96,88.98,10262.0,81.9999,81.9999,81.7609,81.7793,10262.0
2022-10-20 10:45:00,88.94,89.0,88.82,88.96,18947.0,81.7426,81.7977,81.6323,81.7609,18947.0
2022-10-20 10:50:00,88.93,89.25,88.87,89.0,135093.0,81.7334,82.0275,81.6782,81.7977,135093.0
2022-10-20 10:55:00,88.95,89.41,88.95,89.41,21908.0,81.7517,82.1745,81.7517,82.1745,21908.0
2022-10-20 11:00:00,89.45,89.59,89.3,89.41,12530.0,82.2113,82.34,82.0734,82.1745,12530.0
2022-10-20 11:05:00,89.39,89.71,89.39,89.63,43653.0,82.1561,82.4502,82.1561,82.3767,43653.0
2022-10-20 11:10:00,89.63,89.63,89.35,89.38,30981.0,82.3767,82.3767,82.1194,82.1469,30981.0
2022-10-20 11:15:00,89.38,89.38,89.12,89.13,13214.0,82.1469,82.1469,81.908,81.9172,13214.0
2022-10-20 11:20:00,89.14,89.18,89.03,89.12,8884.0,81.9264,81.9631,81.8253,81.908,8884.0
2022-10-20 11:25:00,89.14,89.15,88.99,89.03,12240.0,81.9264,81.9356,81.7885,81.8253,12240.0
2022-10-20 11:30:00,89.02,89.12,88.97,89.05,16966.0,81.8161,81.908,81.7701,81.8437,16966.0
2022-10-20 11:35:00,88.99,89.23,88.98,89.22,8805.0,81.7885,82.0091,81.7793,81.9999,8805.0
2022-10-20 11:40:00,89.21,89.3,89.15,89.2,10118.0,81.9907,82.0734,81.9356,81.9815,10118.0
2022-10-20 11:45:00,89.19,89.26,89.11,89.14,25867.0,81.9723,82.0367,81.8988,81.9264,25867.0
2022-10-20 11:50:00,89.13,89.15,89.01,89.02,18265.0,81.9172,81.9356,81.8069,81.8161,18265.0
2022-10-20 11:55:00,89.0,89.04,88.81,88.81,13139.0,81.7977,81.8345,81.6231,81.6231,13139.0
2022-10-20 12:00:00,88.79,89.0,88.51,88.82,158440.0,81.6047,81.7977,81.3473,81.6323,158440.0
2022-10-20 12:05:00,88.81,88.9,88.57,88.58,19808.0,81.6231,81.7058,81.4025,81.4117,19808.0
2022-10-20 12:10:00,88.59,88.74,88.56,88.69,42221.0,81.4209,81.5587,81.3933,81.5128,42221.0
2022-10-20 12:15:00,88.73,88.87,88.72,88.81,7285.0,81.5495,81.6782,81.5404,81.6231,7285.0
2022-10-20 12:20:00,88.8,88.93,88.75,88.88,10462.0,81.6139,81.7334,81.5679,81.6874,10462.0
2022-10-20 12:25:00,88.87,89.0,88.71,88.94,136591.0,81.6782,81.7977,81.5312,81.7426,136591.0
2022-10-20 12:30:00,88.94,89.06,88.8,88.81,61410.0,81.7426,81.8528,81.6139,81.6231,61410.0
2022-10-20 12:35:00,88.82,88.84,88.63,88.68,10357.0,81.6323,81.6506,81.4576,81.5036,10357.0
2022-10-20 12:40:00,88.69,88.89,88.69,88.85,9681.0,81.5128,81.6966,81.5128,81.6598,9681.0
2022-10-20 12:45:00,88.87,88.87,88.69,88.77,5634.0,81.6782,81.6782,81.5128,81.5863,5634.0
2022-10-20 12:50:00,88.75,88.76,88.63,88.74,10156.0,81.5679,81.5771,81.4576,81.5587,10156.0
2022-10-20 12:55:00,88.76,88.86,88.7,88.82,16755.0,81.5771,81.669,81.522,81.6323,16755.0
2022-10-20 13:00:00,88.82,88.84,88.75,88.76,21505.0,81.6323,81.6506,81.5679,81.5771,21505.0
2022-10-20 13:05:00,88.76,88.78,88.41,88.41,55366.0,81.5771,81.5955,81.2554,81.2554,55366.0
2022-10-20 13:10:00,88.4,88.75,88.38,88.47,118528.0,81.2463,81.5679,81.2279,81.3106,118528.0
2022-10-20 13:15:00,88.45,88.6,88.38,88.51,52194.0,81.2922,81.4301,81.2279,81.3473,52194.0
2022-10-20 13:20:00,88.51,88.75,88.47,88.68,100593.0,81.3473,81.5679,81.3106,81.5036,100593.0
2022-10-20 13:25:00,88.7,88.79,88.54,88.56,15250.0,81.522,81.6047,81.3749,81.3933,15250.0
2022-10-20 13:30:00,88.56,88.56,88.42,88.55,11590.0,81.3933,81.3933,81.2646,81.3841,11590.0
2022-10-20 13:35:00,88.55,88.62,88.52,88.54,16471.0,81.3841,81.4484,81.3565,81.3749,16471.0
2022-10-20 13:40:00,88.54,88.57,88.41,88.42,15902.0,81.3749,81.4025,81.2554,81.2646,15902.0
2022-10-20 13:45:00,88.42,88.43,88.28,88.31,12500.0,81.2646,81.2738,81.136,81.1635,12500.0
2022-10-20 13:50:00,88.29,88.4,88.21,88.33,30038.0,81.1452,81.2463,81.0716,81.1819,30038.0
2022-10-20 13:55:00,88.33,88.48,88.28,88.47,10400.0,81.1819,81.3198,81.136,81.3106,10400.0
2022-10-20 14:00:00,88.47,88.5,88.33,88.37,8952.0,81.3106,81.3382,81.1819,81.2187,8952.0
2022-10-20 14:05:00,88.37,88.39,88.3,88.34,12062.0,81.2187,81.2371,81.1543,81.1911,12062.0
2022-10-20 14:10:00,88.33,88.37,88.23,88.37,9560.0,81.1819,81.2187,81.09,81.2187,9560.0
2022-10-20 14:15:00,88.37,88.41,88.31,88.32,9550.0,81.2187,81.2554,81.1635,81.1727,9550.0
2022-10-20 14:20:00,88.32,88.32,88.1,88.13,14482.0,81.1727,81.1727,80.9705,80.9981,14482.0
2022-10-20 14:25:00,88.14,88.14,88.03,88.08,7488.0,81.0073,81.0073,80.9062,80.9521,7488.0
2022-10-20 14:30:00,88.07,88.24,88.03,88.24,7170.0,80.943,81.0992,80.9062,81.0992,7170.0
2022-10-20 14:35:00,88.23,88.24,88.18,88.23,6292.0,81.09,81.0992,81.0441,81.09,6292.0
2022-10-20 14:40:00,88.24,88.29,88.12,88.13,8371.0,81.0992,81.1452,80.9889,80.9981,8371.0
2022-10-20 14:45:00,88.13,88.29,88.12,88.26,11227.0,80.9981,81.1452,80.9889,81.1176,11227.0
2022-10-20 14:50:00,88.27,88.74,88.2,88.63,41913.0,81.1268,81.5587,81.0624,81.4576,41913.0
2022-10-20 14:55:00,88.63,88.65,88.47,88.47,10333.0,81.4576,81.476,81.3106,81.3106,10333.0
2022-10-20 15:00:00,88.46,88.54,88.44,88.46,11202.0,81.3014,81.3749,81.283,81.3014,11202.0
2022-10-20 15:05:00,88.47,88.73,88.46,88.67,17970.0,81.3106,81.5495,81.3014,81.4944,17970.0
2022-10-20 15:10:00,88.68,88.68,88.53,88.65,13870.0,81.5036,81.5036,81.3657,81.476,13870.0
2022-10-20 15:15:00,88.66,88.66,88.42,88.43,13443.0,81.4852,81.4852,81.2646,81.2738,13443.0
2022-10-20 15:20:00,88.43,88.43,88.36,88.42,17243.0,81.2738,81.2738,81.2095,81.2646,17243.0
2022-10-20 15:25:00,88.42,88.43,88.29,88.41,14591.0,81.2646,81.2738,81.1452,81.2554,14591.0
2022-10-20 15:30:00,88.39,88.4,88.19,88.2,11646.0,81.2371,81.2463,81.0532,81.0624,11646.0
2022-10-20 15:35:00,88.2,88.28,88.15,88.2,16613.0,81.0624,81.136,81.0165,81.0624,16613.0
2022-10-20 15:40:00,88.21,88.4,88.19,88.4,23287.0,81.0716,81.2463,81.0532,81.2463,23287.0
2022-10-20 15:45:00,88.39,88.54,88.34,88.42,38132.0,81.2371,81.3749,81.1911,81.2646,38132.0
2022-10-20 15:50:00,88.41,88.55,88.41,88.47,42670.0,81.2554,81.3841,81.2554,81.3106,42670.0
2022-10-20 15:55:00,88.46,88.47,88.32,88.37,182608.0,81.3014,81.3106,81.1727,81.2187,182608.0
2022-10-21 09:30:00,87.62,87.99,87.36,87.99,216960.0,80.5294,80.8694,80.2904,80.8694,216960.0
2022-10-21 09:35:00,87.87,88.01,87.55,87.59,17814.0,80.7591,80.8878,80.465,80.5018,17814.0
2022-10-21 09:40:00,87.64,87.81,87.24,87.77,30790.0,80.5478,80.704,80.1801,80.6672,30790.0
2022-10-21 09:45:00,87.7,88.14,87.68,87.79,9016.0,80.6029,81.0073,80.5845,80.6856,9016.0
2022-10-21 09:50:00,87.67,87.82,87.52,87.75,8558.0,80.5753,80.7132,80.4375,80.6489,8558.0
2022-10-21 09:55:00,87.72,87.95,87.66,87.85,9662.0,80.6213,80.8327,80.5661,80.7408,9662.0
2022-10-21 10:00:00,87.87,88.1,87.81,88.04,17180.0,80.7591,80.9705,80.704,80.9154,17180.0
2022-10-21 10:05:00,88.06,88.19,87.91,87.96,16327.0,80.9338,81.0532,80.7959,80.8419,16327.0
2022-10-21 10:10:00,88.0,88.43,88.0,88.37,14984.0,80.8786,81.2738,80.8786,81.2187,14984.0
2022-10-21 10:15:00,88.38,88.38,88.02,88.17,9305.0,81.2279,81.2279,80.897,81.0349,9305.0
2022-10-21 10:20:00,88.15,88.35,88.0,88.0,8022.0,81.0165,81.2003,80.8786,80.8786,8022.0
2022-10-21 10:25:00,88.0,88.03,87.85,87.94,8431.0,80.8786,80.9062,80.7408,80.8235,8431.0
2022-10-21 10:30:00,87.97,88.17,87.92,88.02,13079.0,80.851,81.0349,80.8051,80.897,13079.0
2022-10-21 10:35:00,88.0,88.12,87.81,88.1,23562.0,80.8786,80.9889,80.704,80.9705,23562.0
2022-10-21 10:40:00,88.1,88.19,87.98,88.11,6705.0,80.9705,81.0532,80.8602,80.9797,6705.0
2022-10-21 10:45:00,88.12,88.35,88.08,88.32,7779.0,80.9889,81.2003,80.9521,81.1727,7779.0
2022-10-21 10:50:00,88.37,88.39,88.25,88.29,4841.0,81.2187,81.2371,81.1084,81.1452,4841.0
2022-10-21 10:55:00,88.28,88.3,87.99,88.02,16487.0,81.136,81.1543,80.8694,80.897,16487.0
2022-10-21 11:00:00,88.03,88.07,87.56,87.56,24756.0,80.9062,80.943,80.4742,80.4742,24756.0
2022-10-21 11:05:00,87.59,87.69,87.51,87.65,13827.0,80.5018,80.5937,80.4283,80.5569,13827.0
2022-10-21 11:10:00,87.68,87.89,87.67,87.87,13087.0,80.5845,80.7775,80.5753,80.7591,13087.0
2022-10-21 11:15:00,87.87,87.96,87.79,87.92,10289.0,80.7591,80.8419,80.6856,80.8051,10289.0
2022-10-21 11:20:00,87.88,88.35,87.88,88.26,17968.0,80.7683,81.2003,80.7683,81.1176,17968.0
2022-10-21 11:25:00,88.29,88.55,88.29,88.43,20009.0,81.1452,81.3841,81.1452,81.2738,20009.0
2022-10-21 11:30:00,88.44,88.83,88.44,88.71,9937.0,81.283,81.6415,81.283,81.5312,9937.0
2022-10-21 11:35:00,88.68,88.74,88.51,88.59,9140.0,81.5036,81.5587,81.3473,81.4209,9140.0
2022-10-21 11:40:00,88.53,88.9,88.47,88.86,8349.0,81.3657,81.7058,81.3106,81.669,8349.0
2022-10-21 11:45:00,88.87,89.07,88.84,89.06,21667.0,81.6782,81.862,81.6506,81.8528,21667.0
2022-10-21 11:50:00,89.06,89.08,88.89,88.9,10345.0,81.8528,81.8712,81.6966,81.7058,10345.0
2022-10-21 11:55:00,88.87,89.14,88.84,89.13,9072.0,81.6782,81.9264,81.6506,81.9172,9072.0
2022-10-21 12:00:00,89.15,89.41,89.13,89.29,14986.0,81.9356,82.1745,81.9172,82.0642,14986.0
2022-10-21 12:05:00,89.31,89.31,89.07,89.08,12471.0,82.0826,82.0826,81.862,81.8712,12471.0
2022-10-21 12:10:00,89.03,89.15,88.99,89.15,13338.0,81.8253,81.9356,81.7885,81.9356,13338.0
2022-10-21 12:15:00,89.16,89.16,88.93,88.94,12003.0,81.9447,81.9447,81.7334,81.7426,12003.0
2022-10-21 12:20:00,88.94,89.11,88.84,89.08,9218.0,81.7426,81.8988,81.6506,81.8712,9218.0
2022-10-21 12:25:00,89.14,89.17,88.88,88.88,10131.0,81.9264,81.9539,81.6874,81.6874,10131.0
2022-10-21 12:30:00,88.9,89.09,88.9,89.05,9849.0,81.7058,81.8804,81.7058,81.8437,9849.0
2022-10-21 12:35:00,89.06,89.21,89.04,89.05,10736.0,81.8528,81.9907,81.8345,81.8437,10736.0
2022-10-21 12:40:00,89.05,89.25,89.05,89.25,10424.0,81.8437,82.0275,81.8437,82.0275,10424.0
2022-10-21 12:45:00,89.25,89.4,89.25,89.34,11031.0,82.0275,82.1653,82.0275,82.1102,11031.0
2022-10-21 12:50:00,89.33,89.36,89.31,89.32,3958.0,82.101,82.1286,82.0826,82.0918,3958.0
2022-10-21 12:55:00,89.33,89.38,89.26,89.32,11463.0,82.101,82.1469,82.0367,82.0918,11463.0
2022-10-21 13:00:00,89.33,89.46,89.31,89.45,11381.0,82.101,82.2205,82.0826,82.2113,11381.0
2022-10-21 13:05:00,89.46,89.46,89.34,89.34,7950.0,82.2205,82.2205,82.1102,82.1102,7950.0
2022-10-21 13:10:00,89.35,89.38,89.31,89.33,6658.0,82.1194,82.1469,82.0826,82.101,6658.0
2022-10-21 13:15:00,89.35,89.38,89.21,89.38,5606.0,82.1194,82.1469,81.9907,82.1469,5606.0
2022-10-21 13:20:00,89.35,89.4,89.2,89.23,5236.0,82.1194,82.1653,81.9815,82.0091,5236.0
2022-10-21 13:25:00,89.23,89.31,89.22,89.25,5289.0,82.0091,82.0826,81.9999,82.0275,5289.0
2022-10-21 13:30:00,89.27,89.3,89.2,89.2,6264.0,82.0458,82.0734,81.9815,81.9815,6264.0
2022-10-21 13:35:00,89.16,89.3,89.15,89.28,14845.0,81.9447,82.0734,81.9356,82.055,14845.0
2022-10-21 13:40:00,89.28,89.38,89.23,89.27,16349.0,82.055,82.1469,82.0091,82.0458,16349.0
2022-10-21 13:45:00,89.27,89.41,89.26,89.38,9290.0,82.0458,82.1745,82.0367,82.1469,9290.0
2022-10-21 13:50:00,89.36,89.47,89.35,89.43,8455.0,82.1286,82.2297,82.1194,82.1929,8455.0
2022-10-21 13:55:00,89.43,89.44,89.34,89.39,5135.0,82.1929,82.2021,82.1102,82.1561,5135.0
2022-10-21 14:00:00,89.39,89.44,89.36,89.44,9426.0,82.1561,82.2021,82.1286,82.2021,9426.0
2022-10-21 14:05:00,89.45,89.58,89.43,89.58,12854.0,82.2113,82.3308,82.1929,82.3308,12854.0
2022-10-21 14:10:00,89.58,89.59,89.48,89.48,5296.0,82.3308,82.34,82.2389,82.2389,5296.0
2022-10-21 14:15:00,89.48,89.54,89.43,89.48,6434.0,82.2389,82.294,82.1929,82.2389,6434.0
2022-10-21 14:20:00,89.5,89.54,89.44,89.45,4145.0,82.2572,82.294,82.2021,82.2113,4145.0
2022-10-21 14:25:00,89.46,89.52,89.39,89.5,6294.0,82.2205,82.2756,82.1561,82.2572,6294.0
2022-10-21 14:30:00,89.5,89.59,89.5,89.57,7235.0,82.2572,82.34,82.2572,82.3216,7235.0
2022-10-21 14:35:00,89.58,89.58,89.45,89.53,9156.0,82.3308,82.3308,82.2113,82.2848,9156.0
2022-10-21 14:40:00,89.54,89.58,89.51,89.51,5716.0,82.294,82.3308,82.2664,82.2664,5716.0
2022-10-21 14:45:00,89.5,89.55,89.45,89.49,9219.0,82.2572,82.3032,82.2113,82.248,9219.0
2022-10-21 14:50:00,89.52,89.53,89.43,89.44,8310.0,82.2756,82.2848,82.1929,82.2021,8310.0
2022-10-21 14:55:00,89.44,89.68,89.43,89.63,8923.0,82.2021,82.4227,82.1929,82.3767,8923.0
2022-10-21 15:00:00,89.62,89.74,89.62,89.69,11098.0,82.3675,82.4778,82.3675,82.4319,11098.0
2022-10-21 15:05:00,89.69,89.69,89.61,89.64,8242.0,82.4319,82.4319,82.3583,82.3859,8242.0
2022-10-21 15:10:00,89.63,89.73,89.63,89.72,11215.0,82.3767,82.4686,82.3767,82.4594,11215.0
2022-10-21 15:15:00,89.71,89.82,89.66,89.81,13456.0,82.4502,82.5513,82.4043,82.5421,13456.0
2022-10-21 15:20:00,89.8,89.97,89.79,89.96,8436.0,82.533,82.6892,82.5238,82.68,8436.0
2022-10-21 15:25:00,89.96,89.99,89.94,89.95,10711.0,82.68,82.7076,82.6616,82.6708,10711.0
2022-10-21 15:30:00,89.97,89.98,89.87,89.96,15184.0,82.6892,82.6984,82.5973,82.68,15184.0
2022-10-21 15:35:00,89.95,89.98,89.83,89.96,16452.0,82.6708,82.6984,82.5605,82.68,16452.0
2022-10-21 15:40:00,89.98,90.06,89.94,90.04,43058.0,82.6984,82.7719,82.6616,82.7535,43058.0
2022-10-21 15:45:00,90.02,90.02,89.88,90.0,24423.0,82.7352,82.7352,82.6065,82.7168,24423.0
2022-10-21 15:50:00,89.99,90.0,89.63,89.64,59550.0,82.7076,82.7168,82.3767,82.3859,59550.0
2022-10-21 15:55:00,89.64,89.73,89.57,89.72,142532.0,82.3859,82.4686,82.3216,82.4594,142532.0
2022-10-24 09:30:00,89.99,90.19,89.81,89.95,65623.0,82.7076,82.8914,82.5421,82.6708,65623.0
2022-10-24 09:35:00,89.89,90.46,89.89,90.1,71679.0,82.6157,83.1395,82.6157,82.8087,71679.0
2022-10-24 09:40:00,90.1,90.14,89.6,89.7,29576.0,82.8087,82.8454,82.3491,82.441,29576.0
2022-10-24 09:45:00,89.7,90.05,89.46,89.46,64851.0,82.441,82.7627,82.2205,82.2205,64851.0
2022-10-24 09:50:00,89.51,89.65,89.28,89.62,19564.0,82.2664,82.3951,82.055,82.3675,19564.0
2022-10-24 09:55:00,89.65,89.83,89.6,89.68,23001.0,82.3951,82.5605,82.3491,82.4227,23001.0
2022-10-24 10:00:00,89.68,89.72,89.53,89.55,17300.0,82.4227,82.4594,82.2848,82.3032,17300.0
2022-10-24 10:05:00,89.52,89.63,89.37,89.42,16656.0,82.2756,82.3767,82.1378,82.1837,16656.0
2022-10-24 10:10:00,89.41,89.88,89.41,89.88,19152.0,82.1745,82.6065,82.1745,82.6065,19152.0
2022-10-24 10:15:00,89.85,89.85,89.62,89.71,13075.0,82.5789,82.5789,82.3675,82.4502,13075.0
2022-10-24 10:20:00,89.72,89.72,89.22,89.3,6559.0,82.4594,82.4594,81.9999,82.0734,6559.0
2022-10-24 10:25:00,89.32,89.56,89.21,89.55,10651.0,82.0918,82.3124,81.9907,82.3032,10651.0
2022-10-24 10:30:00,89.54,89.78,89.54,89.77,7673.0,82.294,82.5146,82.294,82.5054,7673.0
2022-10-24 10:35:00,89.78,89.99,89.78,89.9,23174.0,82.5146,82.7076,82.5146,82.6249,23174.0
2022-10-24 10:40:00,89.88,89.93,89.53,89.57,10813.0,82.6065,82.6524,82.2848,82.3216,10813.0
2022-10-24 10:45:00,89.48,89.48,89.17,89.21,13995.0,82.2389,82.2389,81.9539,81.9907,13995.0
2022-10-24 10:50:00,89.25,89.69,89.23,89.61,7544.0,82.0275,82.4319,82.0091,82.3583,7544.0
2022-10-24 10:55:00,89.59,89.61,89.36,89.55,25317.0,82.34,82.3583,82.1286,82.3032,25317.0
2022-10-24 11:00:00,89.49,89.6,89.37,89.38,9776.0,82.248,82.3491,82.1378,82.1469,9776.0
2022-10-24 11:05:00,89.39,89.5,89.37,89.44,7510.0,82.1561,82.2572,82.1378,82.2021,7510.0
2022-10-24 11:10:00,89.43,89.5,89.35,89.44,13136.0,82.1929,82.2572,82.1194,82.2021,13136.0
2022-10-24 11:15:00,89.42,89.55,89.12,89.2,16385.0,82.1837,82.3032,81.908,81.9815,16385.0
2022-10-24 11:20:00,89.23,89.5,89.21,89.47,12062.0,82.0091,82.2572,81.9907,82.2297,12062.0
2022-10-24 11:25:00,89.48,89.59,89.38,89.58,6541.0,82.2389,82.34,82.1469,82.3308,6541.0
2022-10-24 11:30:00,89.57,89.57,89.41,89.43,5519.0,82.3216,82.3216,82.1745,82.1929,5519.0
2022-10-24 11:35:00,89.38,89.63,89.38,89.52,7926.0,82.1469,82.3767,82.1469,82.2756,7926.0
2022-10-24 11:40:00,89.52,89.56,89.37,89.38,10542.0,82.2756,82.3124,82.1378,82.1469,10542.0
2022-10-24 11:45:00,89.35,89.58,89.35,89.58,5968.0,82.1194,82.3308,82.1194,82.3308,5968.0
2022-10-24 11:50:00,89.59,89.81,89.57,89.78,6477.0,82.34,82.5421,82.3216,82.5146,6477.0
2022-10-24 11:55:00,89.77,89.9,89.77,89.86,4493.0,82.5054,82.6249,82.5054,82.5881,4493.0
2022-10-24 12:00:00,89.85,89.96,89.83,89.91,5241.0,82.5789,82.68,82.5605,82.6341,5241.0
2022-10-24 12:05:00,89.91,89.93,89.83,89.89,6532.0,82.6341,82.6524,82.5605,82.6157,6532.0
2022-10-24 12:10:00,89.95,90.03,89.93,90.0,7031.0,82.6708,82.7443,82.6524,82.7168,7031.0
2022-10-24 12:15:00,90.02,90.09,89.96,90.07,5492.0,82.7352,82.7995,82.68,82.7811,5492.0
2022-10-24 12:20:00,90.09,90.22,90.01,90.21,10638.0,82.7995,82.919,82.726,82.9098,10638.0
2022-10-24 12:25:00,90.2,90.22,90.12,90.12,6545.0,82.9006,82.919,82.8271,82.8271,6545.0
2022-10-24 12:30:00,90.11,90.11,89.96,89.96,3776.0,82.8179,82.8179,82.68,82.68,3776.0
2022-10-24 12:35:00,89.94,90.01,89.91,89.93,22397.0,82.6616,82.726,82.6341,82.6524,22397.0
2022-10-24 12:40:00,89.89,89.89,89.67,89.81,19369.0,82.6157,82.6157,82.4135,82.5421,19369.0
2022-10-24 12:45:00,89.84,89.86,89.78,89.82,4570.0,82.5697,82.5881,82.5146,82.5513,4570.0
2022-10-24 12:50:00,89.86,89.88,89.79,89.85,7606.0,82.5881,82.6065,82.5238,82.5789,7606.0
2022-10-24 12:55:00,89.87,89.88,89.72,89.73,7803.0,82.5973,82.6065,82.4594,82.4686,7803.0
2022-10-24 13:00:00,89.73,89.74,89.58,89.62,8068.0,82.4686,82.4778,82.3308,82.3675,8068.0
2022-10-24 13:05:00,89.64,89.64,89.46,89.46,6225.0,82.3859,82.3859,82.2205,82.2205,6225.0
2022-10-24 13:10:00,89.48,89.5,89.4,89.47,6147.0,82.2389,82.2572,82.1653,82.2297,6147.0
2022-10-24 13:15:00,89.48,89.5,89.41,89.43,4742.0,82.2389,82.2572,82.1745,82.1929,4742.0
2022-10-24 13:20:00,89.41,89.41,89.2,89.26,4530.0,82.1745,82.1745,81.9815,82.0367,4530.0
2022-10-24 13:25:00,89.26,89.34,89.19,89.26,9227.0,82.0367,82.1102,81.9723,82.0367,9227.0
2022-10-24 13:30:00,89.24,89.27,89.21,89.22,5586.0,82.0183,82.0458,81.9907,81.9999,5586.0
2022-10-24 13:35:00,89.22,89.24,89.18,89.21,13961.0,81.9999,82.0183,81.9631,81.9907,13961.0
2022-10-24 13:40:00,89.23,89.37,89.22,89.33,8760.0,82.0091,82.1378,81.9999,82.101,8760.0
2022-10-24 13:45:00,89.35,89.39,89.33,89.39,7702.0,82.1194,82.1561,82.101,82.1561,7702.0
2022-10-24 13:50:00,89.38,89.43,89.33,89.39,7656.0,82.1469,82.1929,82.101,82.1561,7656.0
2022-10-24 13:55:00,89.39,89.49,89.35,89.35,7293.0,82.1561,82.248,82.1194,82.1194,7293.0
2022-10-24 14:00:00,89.37,89.48,89.35,89.44,8631.0,82.1378,82.2389,82.1194,82.2021,8631.0
2022-10-24 14:05:00,89.43,89.43,89.37,89.38,5918.0,82.1929,82.1929,82.1378,82.1469,5918.0
2022-10-24 14:10:00,89.39,89.4,89.29,89.33,5040.0,82.1561,82.1653,82.0642,82.101,5040.0
2022-10-24 14:15:00,89.34,89.41,89.31,89.39,13182.0,82.1102,82.1745,82.0826,82.1561,13182.0
2022-10-24 14:20:00,89.38,89.45,89.35,89.45,9175.0,82.1469,82.2113,82.1194,82.2113,9175.0
2022-10-24 14:25:00,89.46,89.55,89.45,89.52,3193.0,82.2205,82.3032,82.2113,82.2756,3193.0
2022-10-24 14:30:00,89.51,89.64,89.5,89.61,9341.0,82.2664,82.3859,82.2572,82.3583,9341.0
2022-10-24 14:35:00,89.6,89.6,89.55,89.56,3251.0,82.3491,82.3491,82.3032,82.3124,3251.0
2022-10-24 14:40:00,89.57,89.77,89.55,89.72,6456.0,82.3216,82.5054,82.3032,82.4594,6456.0
2022-10-24 14:45:00,89.71,89.76,89.7,89.76,5160.0,82.4502,82.4962,82.441,82.4962,5160.0
2022-10-24 14:50:00,89.74,89.74,89.67,89.7,8435.0,82.4778,82.4778,82.4135,82.441,8435.0
2022-10-24 14:55:00,89.7,89.81,89.69,89.76,10380.0,82.441,82.5421,82.4319,82.4962,10380.0
2022-10-24 15:00:00,89.73,89.82,89.72,89.74,5300.0,82.4686,82.5513,82.4594,82.4778,5300.0
2022-10-24 15:05:00,89.75,89.82,89.69,89.8,10589.0,82.487,82.5513,82.4319,82.533,10589.0
2022-10-24 15:10:00,89.78,89.84,89.78,89.83,8599.0,82.5146,82.5697,82.5146,82.5605,8599.0
2022-10-24 15:15:00,89.84,89.87,89.83,89.87,10336.0,82.5697,82.5973,82.5605,82.5973,10336.0
2022-10-24 15:20:00,89.87,89.89,89.72,89.74,10080.0,82.5973,82.6157,82.4594,82.4778,10080.0
2022-10-24 15:25:00,89.74,89.75,89.6,89.62,33636.0,82.4778,82.487,82.3491,82.3675,33636.0
2022-10-24 15:30:00,89.62,89.73,89.53,89.58,14162.0,82.3675,82.4686,82.2848,82.3308,14162.0
2022-10-24 15:35:00,89.58,89.58,89.39,89.53,32161.0,82.3308,82.3308,82.1561,82.2848,32161.0
2022-10-24 15:40:00,89.52,89.57,89.43,89.57,27624.0,82.2756,82.3216,82.1929,82.3216,27624.0
2022-10-24 15:45:00,89.55,89.58,89.33,89.4,87393.0,82.3032,82.3308,82.101,82.1653,87393.0
2022-10-24 15:50:00,89.4,89.4,89.16,89.19,76843.0,82.1653,82.1653,81.9447,81.9723,76843.0
2022-10-24 15:55:00,89.19,89.35,89.11,89.31,188008.0,81.9723,82.1194,81.8988,82.0826,188008.0
2022-10-25 09:30:00,90.23,90.48,88.56,89.26,174004.0,82.9282,83.1579,81.3933,82.0367,174004.0
2022-10-25 09:35:00,89.27,89.89,89.05,89.25,57771.0,82.0458,82.6157,81.8437,82.0275,57771.0
2022-10-25 09:40:00,89.36,89.88,88.73,89.03,84345.0,82.1286,82.6065,81.5495,81.8253,84345.0
2022-10-25 09:45:00,89.02,90.02,88.87,89.79,50111.0,81.8161,82.7352,81.6782,82.5238,50111.0
2022-10-25 09:50:00,89.78,90.45,89.48,90.1,86170.0,82.5146,83.1304,82.2389,82.8087,86170.0
2022-10-25 09:55:00,90.08,90.43,89.95,90.14,43851.0,82.7903,83.112,82.6708,82.8454,43851.0
2022-10-25 10:00:00,90.14,90.43,90.05,90.18,73887.0,82.8454,83.112,82.7627,82.8822,73887.0
2022-10-25 10:05:00,90.14,90.63,89.99,90.63,57210.0,82.8454,83.2958,82.7076,83.2958,57210.0
2022-10-25 10:10:00,90.64,90.94,90.47,90.6,63135.0,83.305,83.5807,83.1487,83.2682,63135.0
2022-10-25 10:15:00,90.59,91.3,90.59,91.3,59946.0,83.259,83.9116,83.259,83.9116,59946.0
2022-10-25 10:20:00,91.31,91.39,90.82,91.0,45700.0,83.9208,83.9943,83.4704,83.6358,45700.0
2022-10-25 10:25:00,90.94,90.95,90.54,90.81,26267.0,83.5807,83.5899,83.2131,83.4612,26267.0
2022-10-25 10:30:00,90.81,90.98,90.78,90.81,27548.0,83.4612,83.6175,83.4337,83.4612,27548.0
2022-10-25 10:35:00,90.81,90.92,90.56,90.68,46881.0,83.4612,83.5623,83.2315,83.3417,46881.0
2022-10-25 10:40:00,90.66,90.74,90.4,90.4,29490.0,83.3234,83.3969,83.0844,83.0844,29490.0
2022-10-25 10:45:00,90.42,90.64,90.34,90.34,24809.0,83.1028,83.305,83.0293,83.0293,24809.0
2022-10-25 10:50:00,90.37,90.43,90.01,90.18,28403.0,83.0568,83.112,82.726,82.8822,28403.0
2022-10-25 10:55:00,90.12,90.14,89.62,89.67,43158.0,82.8271,82.8454,82.3675,82.4135,43158.0
2022-10-25 11:00:00,89.7,89.81,89.5,89.5,26267.0,82.441,82.5421,82.2572,82.2572,26267.0
2022-10-25 11:05:00,89.48,89.66,89.44,89.53,36336.0,82.2389,82.4043,82.2021,82.2848,36336.0
2022-10-25 11:10:00,89.54,89.64,89.43,89.47,35154.0,82.294,82.3859,82.1929,82.2297,35154.0
2022-10-25 11:15:00,89.48,89.87,89.47,89.7,26339.0,82.2389,82.5973,82.2297,82.441,26339.0
2022-10-25 11:20:00,89.66,89.72,89.57,89.6,11759.0,82.4043,82.4594,82.3216,82.3491,11759.0
2022-10-25 11:25:00,89.59,89.65,89.48,89.51,19953.0,82.34,82.3951,82.2389,82.2664,19953.0
2022-10-25 11:30:00,89.5,89.61,89.48,89.55,23419.0,82.2572,82.3583,82.2389,82.3032,23419.0
2022-10-25 11:35:00,89.52,89.79,89.46,89.76,18855.0,82.2756,82.5238,82.2205,82.4962,18855.0
2022-10-25 11:40:00,89.78,89.78,89.52,89.56,13005.0,82.5146,82.5146,82.2756,82.3124,13005.0
2022-10-25 11:45:00,89.53,89.56,89.49,89.54,11700.0,82.2848,82.3124,82.248,82.294,11700.0
2022-10-25 11:50:00,89.52,89.56,89.39,89.45,30987.0,82.2756,82.3124,82.1561,82.2113,30987.0
2022-10-25 11:55:00,89.46,89.54,89.44,89.51,27662.0,82.2205,82.294,82.2021,82.2664,27662.0
2022-10-25 12:00:00,89.51,89.61,89.44,89.5,14523.0,82.2664,82.3583,82.2021,82.2572,14523.0
2022-10-25 12:05:00,89.54,89.89,89.49,89.82,15706.0,82.294,82.6157,82.248,82.5513,15706.0
2022-10-25 12:10:00,89.82,89.88,89.73,89.81,10188.0,82.5513,82.6065,82.4686,82.5421,10188.0
2022-10-25 12:15:00,89.83,89.93,89.75,89.92,17711.0,82.5605,82.6524,82.487,82.6432,17711.0
2022-10-25 12:20:00,89.91,90.18,89.9,90.11,16300.0,82.6341,82.8822,82.6249,82.8179,16300.0
2022-10-25 12:25:00,90.1,90.25,90.06,90.13,32333.0,82.8087,82.9465,82.7719,82.8363,32333.0
2022-10-25 12:30:00,90.13,90.34,90.09,90.31,18744.0,82.8363,83.0293,82.7995,83.0017,18744.0
2022-10-25 12:35:00,90.28,90.4,90.26,90.4,8459.0,82.9741,83.0844,82.9557,83.0844,8459.0
2022-10-25 12:40:00,90.41,90.55,90.38,90.5,10961.0,83.0936,83.2223,83.066,83.1763,10961.0
2022-10-25 12:45:00,90.48,90.58,90.18,90.19,19621.0,83.1579,83.2498,82.8822,82.8914,19621.0
2022-10-25 12:50:00,90.23,90.47,90.17,90.38,14989.0,82.9282,83.1487,82.873,83.066,14989.0
2022-10-25 12:55:00,90.39,90.46,90.32,90.4,7641.0,83.0752,83.1395,83.0109,83.0844,7641.0
2022-10-25 13:00:00,90.42,90.52,90.38,90.41,7751.0,83.1028,83.1947,83.066,83.0936,7751.0
2022-10-25 13:05:00,90.4,90.44,90.32,90.39,7653.0,83.0844,83.1212,83.0109,83.0752,7653.0
2022-10-25 13:10:00,90.36,90.54,90.36,90.4,10530.0,83.0476,83.2131,83.0476,83.0844,10530.0
2022-10-25 13:15:00,90.38,90.39,90.24,90.35,11373.0,83.066,83.0752,82.9373,83.0384,11373.0
2022-10-25 13:20:00,90.36,90.39,90.27,90.35,13797.0,83.0476,83.0752,82.9649,83.0384,13797.0
2022-10-25 13:25:00,90.35,90.5,90.35,90.45,20650.0,83.0384,83.1763,83.0384,83.1304,20650.0
2022-10-25 13:30:00,90.45,90.66,90.45,90.61,19237.0,83.1304,83.3234,83.1304,83.2774,19237.0
2022-10-25 13:35:00,90.61,90.64,90.48,90.56,14850.0,83.2774,83.305,83.1579,83.2315,14850.0
2022-10-25 13:40:00,90.63,90.73,90.53,90.56,12762.0,83.2958,83.3877,83.2039,83.2315,12762.0
2022-10-25 13:45:00,90.56,90.73,90.55,90.73,10802.0,83.2315,83.3877,83.2223,83.3877,10802.0
2022-10-25 13:50:00,90.74,90.94,90.73,90.84,40657.0,83.3969,83.5807,83.3877,83.4888,40657.0
2022-10-25 13:55:00,90.87,90.87,90.75,90.77,5836.0,83.5164,83.5164,83.4061,83.4245,5836.0
2022-10-25 14:00:00,90.73,90.84,90.73,90.81,18008.0,83.3877,83.4888,83.3877,83.4612,18008.0
2022-10-25 14:05:00,90.8,90.81,90.63,90.81,29074.0,83.452,83.4612,83.2958,83.4612,29074.0
2022-10-25 14:10:00,90.81,90.91,90.76,90.79,11639.0,83.4612,83.5531,83.4153,83.4428,11639.0
2022-10-25 14:15:00,90.8,90.98,90.79,90.95,7658.0,83.452,83.6175,83.4428,83.5899,7658.0
2022-10-25 14:20:00,90.95,91.15,90.93,91.13,19086.0,83.5899,83.7737,83.5715,83.7553,19086.0
2022-10-25 14:25:00,91.12,91.24,91.1,91.23,12589.0,83.7461,83.8564,83.7278,83.8472,12589.0
2022-10-25 14:30:00,91.22,91.28,91.16,91.28,18364.0,83.838,83.8932,83.7829,83.8932,18364.0
2022-10-25 14:35:00,91.28,91.5,91.27,91.45,29440.0,83.8932,84.0954,83.884,84.0494,29440.0
2022-10-25 14:40:00,91.45,91.5,91.35,91.36,18082.0,84.0494,84.0954,83.9575,83.9667,18082.0
2022-10-25 14:45:00,91.34,91.34,91.01,91.13,27464.0,83.9483,83.9483,83.645,83.7553,27464.0
2022-10-25 14:50:00,91.14,91.26,91.14,91.21,14659.0,83.7645,83.8748,83.7645,83.8289,14659.0
2022-10-25 14:55:00,91.22,91.33,91.19,91.22,70361.0,83.838,83.9391,83.8105,83.838,70361.0
2022-10-25 15:00:00,91.23,91.3,91.2,91.24,17587.0,83.8472,83.9116,83.8197,83.8564,17587.0
2022-10-25 15:05:00,91.24,91.27,91.21,91.25,13948.0,83.8564,83.884,83.8289,83.8656,13948.0
2022-10-25 15:10:00,91.24,91.25,91.13,91.16,11753.0,83.8564,83.8656,83.7553,83.7829,11753.0
2022-10-25 15:15:00,91.17,91.21,91.09,91.19,19110.0,83.7921,83.8289,83.7186,83.8105,19110.0
2022-10-25 15:20:00,91.2,91.28,91.18,91.26,21414.0,83.8197,83.8932,83.8013,83.8748,21414.0
2022-10-25 15:25:00,91.28,91.48,91.28,91.46,15705.0,83.8932,84.077,83.8932,84.0586,15705.0
2022-10-25 15:30:00,91.48,91.64,91.45,91.61,26680.0,84.077,84.2241,84.0494,84.1965,26680.0
2022-10-25 15:35:00,91.62,91.66,91.48,91.48,21416.0,84.2057,84.2424,84.077,84.077,21416.0
2022-10-25 15:40:00,91.48,91.58,91.47,91.57,27191.0,84.077,84.1689,84.0678,84.1597,27191.0
2022-10-25 15:45:00,91.57,91.58,91.47,91.48,29272.0,84.1597,84.1689,84.0678,84.077,29272.0
2022-10-25 15:50:00,91.48,91.52,91.07,91.1,99635.0,84.077,84.1138,83.7002,83.7278,99635.0
2022-10-25 15:55:00,91.11,91.23,91.03,91.17,284160.0,83.7369,83.8472,83.6634,83.7921,284160.0
2022-10-26 09:30:00,92.07,93.15,91.89,92.67,226269.0,84.6193,85.6119,84.4538,85.1707,226269.0
2022-10-26 09:35:00,92.7,93.9,92.58,93.54,89725.0,85.1983,86.3012,85.088,85.9703,89725.0
2022-10-26 09:40:00,93.5,93.59,92.29,92.39,58858.0,85.9335,86.0163,84.8215,84.9134,58858.0
2022-10-26 09:45:00,92.39,93.08,92.3,92.39,42917.0,84.9134,85.5475,84.8306,84.9134,42917.0
2022-10-26 09:50:00,92.42,92.74,92.14,92.14,29308.0,84.9409,85.235,84.6836,84.6836,29308.0
2022-10-26 09:55:00,92.19,92.64,92.16,92.38,27784.0,84.7295,85.1431,84.702,84.9042,27784.0
2022-10-26 10:00:00,92.47,93.06,92.42,92.77,34887.0,84.9869,85.5291,84.9409,85.2626,34887.0
2022-10-26 10:05:00,92.8,93.11,92.69,93.08,39562.0,85.2902,85.5751,85.1891,85.5475,39562.0
2022-10-26 10:10:00,93.11,93.22,92.86,92.98,31714.0,85.5751,85.6762,85.3453,85.4556,31714.0
2022-10-26 10:15:00,92.96,93.18,92.83,93.18,28028.0,85.4372,85.6394,85.3178,85.6394,28028.0
2022-10-26 10:20:00,93.18,93.44,93.15,93.23,40222.0,85.6394,85.8784,85.6119,85.6854,40222.0
2022-10-26 10:25:00,93.2,93.56,93.15,93.39,20189.0,85.6578,85.9887,85.6119,85.8324,20189.0
2022-10-26 10:30:00,93.4,93.53,93.03,93.11,36494.0,85.8416,85.9611,85.5016,85.5751,36494.0
2022-10-26 10:35:00,93.1,93.33,93.1,93.18,29578.0,85.5659,85.7773,85.5659,85.6394,29578.0
2022-10-26 10:40:00,93.22,93.25,93.13,93.25,28205.0,85.6762,85.7038,85.5935,85.7038,28205.0
2022-10-26 10:45:00,93.24,93.24,93.03,93.05,26646.0,85.6946,85.6946,85.5016,85.52,26646.0
2022-10-26 10:50:00,93.08,93.14,92.95,93.07,23562.0,85.5475,85.6027,85.428,85.5383,23562.0
2022-10-26 10:55:00,92.99,93.01,92.84,92.89,22870.0,85.4648,85.4832,85.3269,85.3729,22870.0
2022-10-26 11:00:00,92.86,93.33,92.85,93.29,28891.0,85.3453,85.7773,85.3361,85.7405,28891.0
2022-10-26 11:05:00,93.29,93.51,93.25,93.5,17914.0,85.7405,85.9427,85.7038,85.9335,17914.0
2022-10-26 11:10:00,93.5,93.87,93.44,93.83,56127.0,85.9335,86.2736,85.8784,86.2368,56127.0
2022-10-26 11:15:00,93.84,93.92,93.74,93.8,25779.0,86.246,86.3195,86.1541,86.2093,25779.0
2022-10-26 11:20:00,93.8,93.8,93.47,93.47,32661.0,86.2093,86.2093,85.906,85.906,32661.0
2022-10-26 11:25:00,93.46,93.52,93.31,93.36,19936.0,85.8968,85.9519,85.7589,85.8049,19936.0
2022-10-26 11:30:00,93.31,93.59,93.29,93.43,14441.0,85.7589,86.0163,85.7405,85.8692,14441.0
2022-10-26 11:35:00,93.45,93.48,93.34,93.35,10249.0,85.8876,85.9152,85.7865,85.7957,10249.0
2022-10-26 11:40:00,93.32,93.56,93.28,93.56,12986.0,85.7681,85.9887,85.7313,85.9887,12986.0
2022-10-26 11:45:00,93.51,93.66,93.46,93.63,15829.0,85.9427,86.0806,85.8968,86.053,15829.0
2022-10-26 11:50:00,93.65,93.75,93.55,93.75,20907.0,86.0714,86.1633,85.9795,86.1633,20907.0
2022-10-26 11:55:00,93.75,93.85,93.65,93.74,21120.0,86.1633,86.2552,86.0714,86.1541,21120.0
2022-10-26 12:00:00,93.73,93.76,93.61,93.76,13193.0,86.1449,86.1725,86.0346,86.1725,13193.0
2022-10-26 12:05:00,93.76,93.88,93.69,93.86,16013.0,86.1725,86.2828,86.1082,86.2644,16013.0
2022-10-26 12:10:00,93.85,93.88,93.78,93.8,9842.0,86.2552,86.2828,86.1909,86.2093,9842.0
2022-10-26 12:15:00,93.8,93.82,93.6,93.66,13570.0,86.2093,86.2276,86.0254,86.0806,13570.0
2022-10-26 12:20:00,93.66,93.75,93.53,93.7,14856.0,86.0806,86.1633,85.9611,86.1174,14856.0
2022-10-26 12:25:00,93.71,93.72,93.66,93.68,12995.0,86.1265,86.1357,86.0806,86.099,12995.0
2022-10-26 12:30:00,93.69,94.13,93.68,94.09,47427.0,86.1082,86.5126,86.099,86.4758,47427.0
2022-10-26 12:35:00,94.06,94.06,93.93,93.94,9167.0,86.4482,86.4482,86.3287,86.3379,9167.0
2022-10-26 12:40:00,93.96,94.0,93.75,93.75,10271.0,86.3563,86.3931,86.1633,86.1633,10271.0
2022-10-26 12:45:00,93.72,93.74,93.56,93.58,14079.0,86.1357,86.1541,85.9887,86.0071,14079.0
2022-10-26 12:50:00,93.59,93.69,93.44,93.45,17415.0,86.0163,86.1082,85.8784,85.8876,17415.0
2022-10-26 12:55:00,93.45,93.5,93.19,93.32,12498.0,85.8876,85.9335,85.6486,85.7681,12498.0
2022-10-26 13:00:00,93.32,93.41,93.18,93.35,10711.0,85.7681,85.8508,85.6394,85.7957,10711.0
2022-10-26 13:05:00,93.34,93.41,93.27,93.3,36929.0,85.7865,85.8508,85.7221,85.7497,36929.0
2022-10-26 13:10:00,93.31,93.37,93.25,93.32,9525.0,85.7589,85.8141,85.7038,85.7681,9525.0
2022-10-26 13:15:00,93.32,93.47,93.26,93.4,8288.0,85.7681,85.906,85.713,85.8416,8288.0
2022-10-26 13:20:00,93.42,93.52,93.33,93.48,15903.0,85.86,85.9519,85.7773,85.9152,15903.0
2022-10-26 13:25:00,93.47,93.54,93.38,93.51,11263.0,85.906,85.9703,85.8232,85.9427,11263.0
2022-10-26 13:30:00,93.51,93.59,93.5,93.54,19745.0,85.9427,86.0163,85.9335,85.9703,19745.0
2022-10-26 13:35:00,93.55,93.73,93.54,93.59,39253.0,85.9795,86.1449,85.9703,86.0163,39253.0
2022-10-26 13:40:00,93.58,93.67,93.37,93.41,19985.0,86.0071,86.0898,85.8141,85.8508,19985.0
2022-10-26 13:45:00,93.41,93.53,93.41,93.45,13082.0,85.8508,85.9611,85.8508,85.8876,13082.0
2022-10-26 13:50:00,93.47,93.53,93.4,93.43,11506.0,85.906,85.9611,85.8416,85.8692,11506.0
2022-10-26 13:55:00,93.43,93.46,93.32,93.46,13798.0,85.8692,85.8968,85.7681,85.8968,13798.0
2022-10-26 14:00:00,93.45,93.6,93.43,93.58,15570.0,85.8876,86.0254,85.8692,86.0071,15570.0
2022-10-26 14:05:00,93.57,93.57,93.47,93.5,10511.0,85.9979,85.9979,85.906,85.9335,10511.0
2022-10-26 14:10:00,93.5,93.63,93.45,93.59,14535.0,85.9335,86.053,85.8876,86.0163,14535.0
2022-10-26 14:15:00,93.59,93.59,93.43,93.43,11476.0,86.0163,86.0163,85.8692,85.8692,11476.0
2022-10-26 14:20:00,93.43,93.45,93.33,93.37,11687.0,85.8692,85.8876,85.7773,85.8141,11687.0
2022-10-26 14:25:00,93.37,93.43,93.31,93.39,20990.0,85.8141,85.8692,85.7589,85.8324,20990.0
2022-10-26 14:30:00,93.41,93.47,93.36,93.39,25765.0,85.8508,85.906,85.8049,85.8324,25765.0
2022-10-26 14:35:00,93.38,93.51,93.36,93.4,13241.0,85.8232,85.9427,85.8049,85.8416,13241.0
2022-10-26 14:40:00,93.4,93.41,93.22,93.26,15247.0,85.8416,85.8508,85.6762,85.713,15247.0
2022-10-26 14:45:00,93.27,93.31,93.16,93.19,11526.0,85.7221,85.7589,85.621,85.6486,11526.0
2022-10-26 14:50:00,93.19,93.3,93.14,93.24,11950.0,85.6486,85.7497,85.6027,85.6946,11950.0
2022-10-26 14:55:00,93.24,93.24,93.13,93.18,10994.0,85.6946,85.6946,85.5935,85.6394,10994.0
2022-10-26 15:00:00,93.16,93.2,93.09,93.17,16205.0,85.621,85.6578,85.5567,85.6302,16205.0
2022-10-26 15:05:00,93.2,93.33,93.19,93.31,14852.0,85.6578,85.7773,85.6486,85.7589,14852.0
2022-10-26 15:10:00,93.35,93.43,93.27,93.42,17563.0,85.7957,85.8692,85.7221,85.86,17563.0
2022-10-26 15:15:00,93.41,93.51,93.4,93.51,14562.0,85.8508,85.9427,85.8416,85.9427,14562.0
2022-10-26 15:20:00,93.51,93.56,93.49,93.53,19447.0,85.9427,85.9887,85.9243,85.9611,19447.0
2022-10-26 15:25:00,93.54,93.61,93.49,93.58,23428.0,85.9703,86.0346,85.9243,86.0071,23428.0
2022-10-26 15:30:00,93.59,93.77,93.59,93.72,46279.0,86.0163,86.1817,86.0163,86.1357,46279.0
2022-10-26 15:35:00,93.73,93.81,93.69,93.75,30784.0,86.1449,86.2184,86.1082,86.1633,30784.0
2022-10-26 15:40:00,93.76,93.87,93.75,93.78,30261.0,86.1725,86.2736,86.1633,86.1909,30261.0
2022-10-26 15:45:00,93.77,93.84,93.64,93.67,54537.0,86.1817,86.246,86.0622,86.0898,54537.0
2022-10-26 15:50:00,93.69,93.71,93.56,93.66,67227.0,86.1082,86.1265,85.9887,86.0806,67227.0
2022-10-26 15:55:00,93.66,93.67,93.45,93.58,159116.0,86.0806,86.0898,85.8876,86.0071,159116.0
2022-10-27 09:30:00,94.27,95.38,94.15,95.38,147492.0,86.6412,87.6614,86.5309,87.6614,147492.0
2022-10-27 09:35:00,95.4,96.02,95.4,95.99,53491.0,87.6798,88.2496,87.6798,88.222,53491.0
2022-10-27 09:40:00,95.85,96.13,95.67,95.7,42117.0,88.0934,88.3507,87.9279,87.9555,42117.0
2022-10-27 09:45:00,95.72,95.72,95.26,95.28,34511.0,87.9739,87.9739,87.5511,87.5695,34511.0
2022-10-27 09:50:00,95.27,95.31,94.51,94.51,31782.0,87.5603,87.5971,86.8618,86.8618,31782.0
2022-10-27 09:55:00,94.48,94.68,94.25,94.63,72966.0,86.8342,87.018,86.6228,86.9721,72966.0
2022-10-27 10:00:00,94.63,95.02,94.49,95.0,26245.0,86.9721,87.3305,86.8434,87.3121,26245.0
2022-10-27 10:05:00,95.04,95.46,95.03,95.33,25907.0,87.3489,87.7349,87.3397,87.6154,25907.0
2022-10-27 10:10:00,95.32,95.7,95.08,95.41,29097.0,87.6063,87.9555,87.3857,87.689,29097.0
2022-10-27 10:15:00,95.37,95.38,94.69,94.74,15400.0,87.6522,87.6614,87.0272,87.0732,15400.0
2022-10-27 10:20:00,94.75,94.75,94.54,94.59,26432.0,87.0824,87.0824,86.8894,86.9353,26432.0
2022-10-27 10:25:00,94.57,95.25,94.52,95.24,25973.0,86.9169,87.5419,86.871,87.5327,25973.0
2022-10-27 10:30:00,95.23,95.27,95.03,95.08,18241.0,87.5235,87.5603,87.3397,87.3857,18241.0
2022-10-27 10:35:00,95.07,95.08,94.76,94.76,17899.0,87.3765,87.3857,87.0916,87.0916,17899.0
2022-10-27 10:40:00,94.73,94.78,94.32,94.48,54950.0,87.064,87.11,86.6872,86.8342,54950.0
2022-10-27 10:45:00,94.47,94.65,94.41,94.55,21799.0,86.825,86.9905,86.7699,86.8986,21799.0
2022-10-27 10:50:00,94.54,94.88,94.49,94.77,10517.0,86.8894,87.2019,86.8434,87.1008,10517.0
2022-10-27 10:55:00,94.76,94.91,94.62,94.62,8954.0,87.0916,87.2294,86.9629,86.9629,8954.0
2022-10-27 11:00:00,94.6,94.89,94.58,94.87,24302.0,86.9445,87.211,86.9261,87.1927,24302.0
2022-10-27 11:05:00,94.85,94.95,94.62,94.73,16992.0,87.1743,87.2662,86.9629,87.064,16992.0
2022-10-27 11:10:00,94.71,94.85,94.58,94.67,9820.0,87.0456,87.1743,86.9261,87.0089,9820.0
2022-10-27 11:15:00,94.68,94.69,94.49,94.65,27481.0,87.018,87.0272,86.8434,86.9905,27481.0
2022-10-27 11:20:00,94.64,94.99,94.63,94.98,20397.0,86.9813,87.303,86.9721,87.2938,20397.0
2022-10-27 11:25:00,94.99,95.01,94.78,94.82,17687.0,87.303,87.3213,87.11,87.1467,17687.0
2022-10-27 11:30:00,94.8,94.89,94.65,94.74,27843.0,87.1283,87.211,86.9905,87.0732,27843.0
2022-10-27 11:35:00,94.72,94.79,94.55,94.56,33443.0,87.0548,87.1191,86.8986,86.9078,33443.0
2022-10-27 11:40:00,94.58,94.69,94.27,94.35,54992.0,86.9261,87.0272,86.6412,86.7147,54992.0
2022-10-27 11:45:00,94.42,94.69,94.36,94.66,8994.0,86.7791,87.0272,86.7239,86.9997,8994.0
2022-10-27 11:50:00,94.68,94.72,94.57,94.64,12365.0,87.018,87.0548,86.9169,86.9813,12365.0
2022-10-27 11:55:00,94.66,94.85,94.55,94.79,9902.0,86.9997,87.1743,86.8986,87.1191,9902.0
2022-10-27 12:00:00,94.78,95.07,94.75,95.03,13278.0,87.11,87.3765,87.0824,87.3397,13278.0
2022-10-27 12:05:00,95.01,95.14,94.96,95.05,9181.0,87.3213,87.4408,87.2754,87.3581,9181.0
2022-10-27 12:10:00,95.02,95.04,94.95,95.02,5335.0,87.3305,87.3489,87.2662,87.3305,5335.0
2022-10-27 12:15:00,95.03,95.05,94.88,94.91,10676.0,87.3397,87.3581,87.2019,87.2294,10676.0
2022-10-27 12:20:00,94.92,94.94,94.73,94.77,12770.0,87.2386,87.257,87.064,87.1008,12770.0
2022-10-27 12:25:00,94.71,94.71,94.39,94.39,10852.0,87.0456,87.0456,86.7515,86.7515,10852.0
2022-10-27 12:30:00,94.43,94.74,94.42,94.72,8909.0,86.7883,87.0732,86.7791,87.0548,8909.0
2022-10-27 12:35:00,94.73,94.76,94.66,94.72,8189.0,87.064,87.0916,86.9997,87.0548,8189.0
2022-10-27 12:40:00,94.69,94.84,94.68,94.84,6197.0,87.0272,87.1651,87.018,87.1651,6197.0
2022-10-27 12:45:00,94.81,95.01,94.81,94.97,8861.0,87.1375,87.3213,87.1375,87.2846,8861.0
2022-10-27 12:50:00,94.95,95.03,94.86,95.01,14906.0,87.2662,87.3397,87.1835,87.3213,14906.0
2022-10-27 12:55:00,95.04,95.12,94.97,95.08,13376.0,87.3489,87.4224,87.2846,87.3857,13376.0
2022-10-27 13:00:00,95.09,95.09,94.86,94.98,32860.0,87.3949,87.3949,87.1835,87.2938,32860.0
2022-10-27 13:05:00,94.96,95.11,94.91,95.09,13583.0,87.2754,87.4132,87.2294,87.3949,13583.0
2022-10-27 13:10:00,95.07,95.07,94.88,94.9,8941.0,87.3765,87.3765,87.2019,87.2202,8941.0
2022-10-27 13:15:00,94.91,94.94,94.73,94.77,12049.0,87.2294,87.257,87.064,87.1008,12049.0
2022-10-27 13:20:00,94.77,94.9,94.76,94.85,8064.0,87.1008,87.2202,87.0916,87.1743,8064.0
2022-10-27 13:25:00,94.86,94.91,94.81,94.82,9514.0,87.1835,87.2294,87.1375,87.1467,9514.0
2022-10-27 13:30:00,94.84,94.87,94.77,94.84,9002.0,87.1651,87.1927,87.1008,87.1651,9002.0
2022-10-27 13:35:00,94.85,94.86,94.76,94.8,10680.0,87.1743,87.1835,87.0916,87.1283,10680.0
2022-10-27 13:40:00,94.78,94.98,94.78,94.93,7498.0,87.11,87.2938,87.11,87.2478,7498.0
2022-10-27 13:45:00,94.96,95.01,94.84,94.89,7452.0,87.2754,87.3213,87.1651,87.211,7452.0
2022-10-27 13:50:00,94.9,94.91,94.8,94.83,9919.0,87.2202,87.2294,87.1283,87.1559,9919.0
2022-10-27 13:55:00,94.85,94.93,94.75,94.75,7952.0,87.1743,87.2478,87.0824,87.0824,7952.0
2022-10-27 14:00:00,94.75,94.88,94.75,94.88,8650.0,87.0824,87.2019,87.0824,87.2019,8650.0
2022-10-27 14:05:00,94.87,94.88,94.73,94.73,8897.0,87.1927,87.2019,87.064,87.064,8897.0
2022-10-27 14:10:00,94.73,94.77,94.64,94.7,12575.0,87.064,87.1008,86.9813,87.0364,12575.0
2022-10-27 14:15:00,94.73,94.9,94.72,94.9,9163.0,87.064,87.2202,87.0548,87.2202,9163.0
2022-10-27 14:20:00,94.9,94.95,94.81,94.9,10955.0,87.2202,87.2662,87.1375,87.2202,10955.0
2022-10-27 14:25:00,94.89,94.89,94.75,94.77,16055.0,87.211,87.211,87.0824,87.1008,16055.0
2022-10-27 14:30:00,94.78,94.79,94.67,94.67,15351.0,87.11,87.1191,87.0089,87.0089,15351.0
2022-10-27 14:35:00,94.65,94.65,94.55,94.59,11722.0,86.9905,86.9905,86.8986,86.9353,11722.0
2022-10-27 14:40:00,94.6,94.72,94.52,94.55,22548.0,86.9445,87.0548,86.871,86.8986,22548.0
2022-10-27 14:45:00,94.55,94.64,94.44,94.53,35995.0,86.8986,86.9813,86.7975,86.8802,35995.0
2022-10-27 14:50:00,94.54,94.69,94.53,94.68,6694.0,86.8894,87.0272,86.8802,87.018,6694.0
2022-10-27 14:55:00,94.67,94.69,94.39,94.43,26221.0,87.0089,87.0272,86.7515,86.7883,26221.0
2022-10-27 15:00:00,94.46,94.59,94.46,94.53,27168.0,86.8158,86.9353,86.8158,86.8802,27168.0
2022-10-27 15:05:00,94.48,94.54,94.37,94.37,8517.0,86.8342,86.8894,86.7331,86.7331,8517.0
2022-10-27 15:10:00,94.4,94.44,94.35,94.36,13103.0,86.7607,86.7975,86.7147,86.7239,13103.0
2022-10-27 15:15:00,94.35,94.45,94.19,94.21,16250.0,86.7147,86.8067,86.5677,86.5861,16250.0
2022-10-27 15:20:00,94.2,94.37,94.17,94.35,13840.0,86.5769,86.7331,86.5493,86.7147,13840.0
2022-10-27 15:25:00,94.37,94.49,94.34,94.49,29082.0,86.7331,86.8434,86.7056,86.8434,29082.0
2022-10-27 15:30:00,94.47,94.65,94.39,94.54,45345.0,86.825,86.9905,86.7515,86.8894,45345.0
2022-10-27 15:35:00,94.53,94.53,94.39,94.41,20003.0,86.8802,86.8802,86.7515,86.7699,20003.0
2022-10-27 15:40:00,94.41,94.55,94.37,94.37,28736.0,86.7699,86.8986,86.7331,86.7331,28736.0
2022-10-27 15:45:00,94.37,94.44,94.31,94.39,31812.0,86.7331,86.7975,86.678,86.7515,31812.0
2022-10-27 15:50:00,94.4,94.45,93.88,93.9,66521.0,86.7607,86.8067,86.2828,86.3012,66521.0
2022-10-27 15:55:00,93.91,94.2,93.79,94.2,239713.0,86.3104,86.5769,86.2001,86.5769,239713.0
2022-10-28 09:30:00,94.02,95.46,94.02,95.32,73632.0,86.4115,87.7349,86.4115,87.6063,73632.0
2022-10-28 09:35:00,95.27,95.3,94.67,94.88,13807.0,87.5603,87.5879,87.0089,87.2019,13807.0
2022-10-28 09:40:00,94.97,95.08,94.34,94.42,16380.0,87.2846,87.3857,86.7056,86.7791,16380.0
2022-10-28 09:45:00,94.43,94.46,94.27,94.38,13258.0,86.7883,86.8158,86.6412,86.7423,13258.0
2022-10-28 09:50:00,94.34,94.54,94.1,94.48,11291.0,86.7056,86.8894,86.485,86.8342,11291.0
2022-10-28 09:55:00,94.48,94.68,94.08,94.12,13993.0,86.8342,87.018,86.4666,86.5034,13993.0
2022-10-28 10:00:00,94.22,94.25,94.04,94.06,13571.0,86.5953,86.6228,86.4298,86.4482,13571.0
2022-10-28 10:05:00,94.05,94.14,93.56,93.64,26220.0,86.439,86.5217,85.9887,86.0622,26220.0
2022-10-28 10:10:00,93.63,93.88,93.44,93.88,22112.0,86.053,86.2828,85.8784,86.2828,22112.0
2022-10-28 10:15:00,93.91,94.21,93.78,94.21,23332.0,86.3104,86.5861,86.1909,86.5861,23332.0
2022-10-28 10:20:00,94.19,94.27,94.06,94.19,18663.0,86.5677,86.6412,86.4482,86.5677,18663.0
2022-10-28 10:25:00,94.26,94.36,94.07,94.21,20553.0,86.632,86.7239,86.4574,86.5861,20553.0
2022-10-28 10:30:00,94.21,94.33,94.19,94.21,15872.0,86.5861,86.6964,86.5677,86.5861,15872.0
2022-10-28 10:35:00,94.19,94.21,93.81,93.82,12782.0,86.5677,86.5861,86.2184,86.2276,12782.0
2022-10-28 10:40:00,93.82,93.97,93.69,93.95,10345.0,86.2276,86.3655,86.1082,86.3471,10345.0
2022-10-28 10:45:00,93.97,94.11,93.92,94.11,12528.0,86.3655,86.4942,86.3195,86.4942,12528.0
2022-10-28 10:50:00,94.13,94.29,93.97,93.99,14842.0,86.5126,86.6596,86.3655,86.3839,14842.0
2022-10-28 10:55:00,94.0,94.0,93.85,93.88,11500.0,86.3931,86.3931,86.2552,86.2828,11500.0
2022-10-28 11:00:00,93.89,93.91,93.76,93.8,8802.0,86.292,86.3104,86.1725,86.2093,8802.0
2022-10-28 11:05:00,93.8,93.8,93.71,93.77,10688.0,86.2093,86.2093,86.1265,86.1817,10688.0
2022-10-28 11:10:00,93.77,94.0,93.77,93.89,12892.0,86.1817,86.3931,86.1817,86.292,12892.0
2022-10-28 11:15:00,93.87,94.15,93.87,94.15,14458.0,86.2736,86.5309,86.2736,86.5309,14458.0
2022-10-28 11:20:00,94.17,94.47,94.17,94.44,11499.0,86.5493,86.825,86.5493,86.7975,11499.0
2022-10-28 11:25:00,94.45,94.62,94.43,94.61,9706.0,86.8067,86.9629,86.7883,86.9537,9706.0
2022-10-28 11:30:00,94.63,94.66,94.54,94.54,10609.0,86.9721,86.9997,86.8894,86.8894,10609.0
2022-10-28 11:35:00,94.56,94.57,94.19,94.35,7835.0,86.9078,86.9169,86.5677,86.7147,7835.0
2022-10-28 11:40:00,94.35,94.44,94.28,94.3,6869.0,86.7147,86.7975,86.6504,86.6688,6869.0
2022-10-28 11:45:00,94.32,94.45,94.32,94.44,6922.0,86.6872,86.8067,86.6872,86.7975,6922.0
2022-10-28 11:50:00,94.45,94.63,94.42,94.55,7109.0,86.8067,86.9721,86.7791,86.8986,7109.0
2022-10-28 11:55:00,94.5,94.57,94.44,94.44,4800.0,86.8526,86.9169,86.7975,86.7975,4800.0
2022-10-28 12:00:00,94.46,94.52,94.45,94.45,6264.0,86.8158,86.871,86.8067,86.8067,6264.0
2022-10-28 12:05:00,94.45,94.46,94.26,94.33,6855.0,86.8067,86.8158,86.632,86.6964,6855.0
2022-10-28 12:10:00,94.3,94.51,94.3,94.51,5243.0,86.6688,86.8618,86.6688,86.8618,5243.0
2022-10-28 12:15:00,94.56,94.75,94.56,94.61,7944.0,86.9078,87.0824,86.9078,86.9537,7944.0
2022-10-28 12:20:00,94.63,94.64,94.58,94.64,5895.0,86.9721,86.9813,86.9261,86.9813,5895.0
2022-10-28 12:25:00,94.63,94.71,94.61,94.69,10364.0,86.9721,87.0456,86.9537,87.0272,10364.0
2022-10-28 12:30:00,94.69,94.78,94.66,94.77,4475.0,87.0272,87.11,86.9997,87.1008,4475.0
2022-10-28 12:35:00,94.78,94.79,94.65,94.66,9375.0,87.11,87.1191,86.9905,86.9997,9375.0
2022-10-28 12:40:00,94.67,94.67,94.54,94.57,5165.0,87.0089,87.0089,86.8894,86.9169,5165.0
2022-10-28 12:45:00,94.58,94.71,94.53,94.69,5755.0,86.9261,87.0456,86.8802,87.0272,5755.0
2022-10-28 12:50:00,94.71,94.75,94.66,94.7,5351.0,87.0456,87.0824,86.9997,87.0364,5351.0
2022-10-28 12:55:00,94.69,94.7,94.61,94.64,6228.0,87.0272,87.0364,86.9537,86.9813,6228.0
2022-10-28 13:00:00,94.67,94.69,94.66,94.67,5890.0,87.0089,87.0272,86.9997,87.0089,5890.0
2022-10-28 13:05:00,94.67,94.74,94.67,94.71,8188.0,87.0089,87.0732,87.0089,87.0456,8188.0
2022-10-28 13:10:00,94.71,94.73,94.67,94.73,5033.0,87.0456,87.064,87.0089,87.064,5033.0
2022-10-28 13:15:00,94.73,94.78,94.73,94.73,4096.0,87.064,87.11,87.064,87.064,4096.0
2022-10-28 13:20:00,94.71,94.76,94.69,94.76,8451.0,87.0456,87.0916,87.0272,87.0916,8451.0
2022-10-28 13:25:00,94.78,94.81,94.76,94.78,11261.0,87.11,87.1375,87.0916,87.11,11261.0
2022-10-28 13:30:00,94.78,94.9,94.78,94.9,7809.0,87.11,87.2202,87.11,87.2202,7809.0
2022-10-28 13:35:00,94.9,94.92,94.85,94.87,10632.0,87.2202,87.2386,87.1743,87.1927,10632.0
2022-10-28 13:40:00,94.88,94.97,94.88,94.93,4269.0,87.2019,87.2846,87.2019,87.2478,4269.0
2022-10-28 13:45:00,94.94,95.04,94.94,94.97,8192.0,87.257,87.3489,87.257,87.2846,8192.0
2022-10-28 13:50:00,94.95,94.99,94.9,94.94,2963.0,87.2662,87.303,87.2202,87.257,2963.0
2022-10-28 13:55:00,94.93,94.95,94.77,94.77,9554.0,87.2478,87.2662,87.1008,87.1008,9554.0
2022-10-28 14:00:00,94.79,94.87,94.79,94.87,7428.0,87.1191,87.1927,87.1191,87.1927,7428.0
2022-10-28 14:05:00,94.88,94.89,94.62,94.63,6480.0,87.2019,87.211,86.9629,86.9721,6480.0
2022-10-28 14:10:00,94.62,94.62,94.57,94.6,9518.0,86.9629,86.9629,86.9169,86.9445,9518.0
2022-10-28 14:15:00,94.61,94.66,94.6,94.64,9041.0,86.9537,86.9997,86.9445,86.9813,9041.0
2022-10-28 14:20:00,94.63,94.72,94.61,94.68,17000.0,86.9721,87.0548,86.9537,87.018,17000.0
2022-10-28 14:25:00,94.68,94.69,94.59,94.59,7327.0,87.018,87.0272,86.9353,86.9353,7327.0
2022-10-28 14:30:00,94.58,94.84,94.58,94.83,18424.0,86.9261,87.1651,86.9261,87.1559,18424.0
2022-10-28 14:35:00,94.82,94.88,94.81,94.88,10278.0,87.1467,87.2019,87.1375,87.2019,10278.0
2022-10-28 14:40:00,94.88,94.88,94.77,94.83,7491.0,87.2019,87.2019,87.1008,87.1559,7491.0
2022-10-28 14:45:00,94.82,94.89,94.81,94.86,11217.0,87.1467,87.211,87.1375,87.1835,11217.0
2022-10-28 14:50:00,94.86,94.9,94.82,94.82,8144.0,87.1835,87.2202,87.1467,87.1467,8144.0
2022-10-28 14:55:00,94.82,94.85,94.77,94.78,8391.0,87.1467,87.1743,87.1008,87.11,8391.0
2022-10-28 15:00:00,94.79,94.91,94.77,94.83,9451.0,87.1191,87.2294,87.1008,87.1559,9451.0
2022-10-28 15:05:00,94.82,94.83,94.66,94.73,13128.0,87.1467,87.1559,86.9997,87.064,13128.0
2022-10-28 15:10:00,94.74,94.82,94.74,94.77,6612.0,87.0732,87.1467,87.0732,87.1008,6612.0
2022-10-28 15:15:00,94.77,94.81,94.69,94.7,9666.0,87.1008,87.1375,87.0272,87.0364,9666.0
2022-10-28 15:20:00,94.69,94.7,94.6,94.69,12467.0,87.0272,87.0364,86.9445,87.0272,12467.0
2022-10-28 15:25:00,94.7,94.83,94.7,94.81,9235.0,87.0364,87.1559,87.0364,87.1375,9235.0
2022-10-28 15:30:00,94.8,94.83,94.75,94.83,17284.0,87.1283,87.1559,87.0824,87.1559,17284.0
2022-10-28 15:35:00,94.84,94.88,94.76,94.79,16380.0,87.1651,87.2019,87.0916,87.1191,16380.0
2022-10-28 15:40:00,94.79,94.89,94.77,94.89,23374.0,87.1191,87.211,87.1008,87.211,23374.0
2022-10-28 15:45:00,94.88,94.9,94.77,94.88,38607.0,87.2019,87.2202,87.1008,87.2019,38607.0
2022-10-28 15:50:00,94.88,94.98,94.82,94.93,43573.0,87.2019,87.2938,87.1467,87.2478,43573.0
2022-10-28 15:55:00,94.93,94.97,94.82,94.88,90365.0,87.2478,87.2846,87.1467,87.2019,90365.0
2022-10-31 09:30:00,95.31,96.32,95.21,96.27,149069.0,87.5971,88.5253,87.5052,88.4794,149069.0
2022-10-31 09:35:00,96.28,96.81,96.24,96.64,90243.0,88.4886,88.9757,88.4518,88.8194,90243.0
2022-10-31 09:40:00,96.65,97.5,96.65,97.48,54194.0,88.8286,89.6098,88.8286,89.5915,54194.0
2022-10-31 09:45:00,97.43,97.47,96.63,96.63,31925.0,89.5455,89.5823,88.8102,88.8102,31925.0
2022-10-31 09:50:00,96.59,97.11,96.25,96.89,29509.0,88.7735,89.2514,88.461,89.0492,29509.0
2022-10-31 09:55:00,96.88,96.89,96.49,96.59,16953.0,89.04,89.0492,88.6816,88.7735,16953.0
2022-10-31 10:00:00,96.58,97.02,96.58,97.0,36287.0,88.7643,89.1687,88.7643,89.1503,36287.0
2022-10-31 10:05:00,96.95,97.0,96.84,96.9,9949.0,89.1043,89.1503,89.0032,89.0584,9949.0
2022-10-31 10:10:00,96.9,97.25,96.81,97.24,18714.0,89.0584,89.3801,88.9757,89.3709,18714.0
2022-10-31 10:15:00,97.25,97.51,97.22,97.39,19082.0,89.3801,89.619,89.3525,89.5087,19082.0
2022-10-31 10:20:00,97.36,97.62,97.3,97.43,16683.0,89.4812,89.7201,89.426,89.5455,16683.0
2022-10-31 10:25:00,97.42,97.61,97.38,97.5,19031.0,89.5363,89.7109,89.4995,89.6098,19031.0
2022-10-31 10:30:00,97.52,97.6,97.44,97.52,18885.0,89.6282,89.7017,89.5547,89.6282,18885.0
2022-10-31 10:35:00,97.5,97.7,97.45,97.7,15462.0,89.6098,89.7937,89.5639,89.7937,15462.0
2022-10-31 10:40:00,97.68,97.77,97.61,97.72,23463.0,89.7753,89.858,89.7109,89.812,23463.0
2022-10-31 10:45:00,97.73,97.81,97.44,97.52,25795.0,89.8212,89.8947,89.5547,89.6282,25795.0
2022-10-31 10:50:00,97.55,97.63,97.38,97.43,14234.0,89.6558,89.7293,89.4995,89.5455,14234.0
2022-10-31 10:55:00,97.45,97.47,97.16,97.29,19519.0,89.5639,89.5823,89.2974,89.4168,19519.0
2022-10-31 11:00:00,97.3,97.48,97.28,97.28,16722.0,89.426,89.5915,89.4076,89.4076,16722.0
2022-10-31 11:05:00,97.25,97.61,97.14,97.56,14755.0,89.3801,89.7109,89.279,89.665,14755.0
2022-10-31 11:10:00,97.55,97.56,97.32,97.36,21639.0,89.6558,89.665,89.4444,89.4812,21639.0
2022-10-31 11:15:00,97.37,97.46,97.28,97.31,19229.0,89.4904,89.5731,89.4076,89.4352,19229.0
2022-10-31 11:20:00,97.29,97.58,97.26,97.57,10832.0,89.4168,89.6834,89.3893,89.6742,10832.0
2022-10-31 11:25:00,97.58,97.69,97.56,97.57,14191.0,89.6834,89.7845,89.665,89.6742,14191.0
2022-10-31 11:30:00,97.56,97.57,97.27,97.27,29604.0,89.665,89.6742,89.3984,89.3984,29604.0
2022-10-31 11:35:00,97.23,97.23,97.12,97.2,12342.0,89.3617,89.3617,89.2606,89.3341,12342.0
2022-10-31 11:40:00,97.19,97.56,97.18,97.56,12188.0,89.3249,89.665,89.3157,89.665,12188.0
2022-10-31 11:45:00,97.57,97.71,97.55,97.63,14398.0,89.6742,89.8028,89.6558,89.7293,14398.0
2022-10-31 11:50:00,97.65,97.84,97.65,97.68,13780.0,89.7477,89.9223,89.7477,89.7753,13780.0
2022-10-31 11:55:00,97.66,97.66,96.85,96.98,23140.0,89.7569,89.7569,89.0124,89.1319,23140.0
2022-10-31 12:00:00,97.01,97.13,96.8,97.09,9362.0,89.1595,89.2698,88.9665,89.233,9362.0
2022-10-31 12:05:00,97.09,97.2,96.86,96.87,11329.0,89.233,89.3341,89.0216,89.0308,11329.0
2022-10-31 12:10:00,96.88,97.1,96.88,97.05,10269.0,89.04,89.2422,89.04,89.1963,10269.0
2022-10-31 12:15:00,97.02,97.27,97.02,97.2,12293.0,89.1687,89.3984,89.1687,89.3341,12293.0
2022-10-31 12:20:00,97.2,97.2,96.94,96.95,32124.0,89.3341,89.3341,89.0952,89.1043,32124.0
2022-10-31 12:25:00,96.95,97.01,96.83,97.01,8395.0,89.1043,89.1595,88.9941,89.1595,8395.0
2022-10-31 12:30:00,96.98,97.0,96.66,96.68,13908.0,89.1319,89.1503,88.8378,88.8562,13908.0
2022-10-31 12:35:00,96.68,96.76,96.67,96.7,14038.0,88.8562,88.9297,88.847,88.8746,14038.0
2022-10-31 12:40:00,96.69,96.77,96.56,96.6,8832.0,88.8654,88.9389,88.7459,88.7827,8832.0
2022-10-31 12:45:00,96.65,96.82,96.64,96.81,8488.0,88.8286,88.9849,88.8194,88.9757,8488.0
2022-10-31 12:50:00,96.81,96.83,96.68,96.68,7360.0,88.9757,88.9941,88.8562,88.8562,7360.0
2022-10-31 12:55:00,96.67,96.81,96.63,96.81,11006.0,88.847,88.9757,88.8102,88.9757,11006.0
2022-10-31 13:00:00,96.82,96.9,96.82,96.84,5994.0,88.9849,89.0584,88.9849,89.0032,5994.0
2022-10-31 13:05:00,96.81,96.86,96.67,96.71,16071.0,88.9757,89.0216,88.847,88.8838,16071.0
2022-10-31 13:10:00,96.68,96.77,96.62,96.75,19663.0,88.8562,88.9389,88.8011,88.9205,19663.0
2022-10-31 13:15:00,96.74,96.79,96.63,96.79,12445.0,88.9113,88.9573,88.8102,88.9573,12445.0
2022-10-31 13:20:00,96.79,96.84,96.75,96.8,12555.0,88.9573,89.0032,88.9205,88.9665,12555.0
2022-10-31 13:25:00,96.8,96.95,96.78,96.94,13074.0,88.9665,89.1043,88.9481,89.0952,13074.0
2022-10-31 13:30:00,96.93,97.15,96.88,97.15,19580.0,89.086,89.2882,89.04,89.2882,19580.0
2022-10-31 13:35:00,97.14,97.48,97.14,97.47,16712.0,89.279,89.5915,89.279,89.5823,16712.0
2022-10-31 13:40:00,97.45,97.55,97.36,97.48,23416.0,89.5639,89.6558,89.4812,89.5915,23416.0
2022-10-31 13:45:00,97.48,97.56,97.43,97.55,13013.0,89.5915,89.665,89.5455,89.6558,13013.0
2022-10-31 13:50:00,97.58,97.64,97.52,97.59,16526.0,89.6834,89.7385,89.6282,89.6926,16526.0
2022-10-31 13:55:00,97.6,97.73,97.57,97.65,16021.0,89.7017,89.8212,89.6742,89.7477,16021.0
2022-10-31 14:00:00,97.67,97.71,97.58,97.62,20984.0,89.7661,89.8028,89.6834,89.7201,20984.0
2022-10-31 14:05:00,97.62,97.69,97.55,97.55,19425.0,89.7201,89.7845,89.6558,89.6558,19425.0
2022-10-31 14:10:00,97.59,97.6,97.42,97.53,21626.0,89.6926,89.7017,89.5363,89.6374,21626.0
2022-10-31 14:15:00,97.52,97.58,97.36,97.58,17073.0,89.6282,89.6834,89.4812,89.6834,17073.0
2022-10-31 14:20:00,97.58,97.62,97.51,97.58,20015.0,89.6834,89.7201,89.619,89.6834,20015.0
2022-10-31 14:25:00,97.59,97.64,97.54,97.55,16313.0,89.6926,89.7385,89.6466,89.6558,16313.0
2022-10-31 14:30:00,97.54,97.62,97.51,97.59,15279.0,89.6466,89.7201,89.619,89.6926,15279.0
2022-10-31 14:35:00,97.58,97.67,97.56,97.66,12427.0,89.6834,89.7661,89.665,89.7569,12427.0
2022-10-31 14:40:00,97.65,97.66,97.47,97.48,14646.0,89.7477,89.7569,89.5823,89.5915,14646.0
2022-10-31 14:45:00,97.47,97.54,97.37,97.4,14728.0,89.5823,89.6466,89.4904,89.5179,14728.0
2022-10-31 14:50:00,97.41,97.44,97.35,97.36,12543.0,89.5271,89.5547,89.472,89.4812,12543.0
2022-10-31 14:55:00,97.35,97.4,97.21,97.28,13385.0,89.472,89.5179,89.3433,89.4076,13385.0
2022-10-31 15:00:00,97.3,97.3,97.13,97.16,13683.0,89.426,89.426,89.2698,89.2974,13683.0
2022-10-31 15:05:00,97.14,97.18,96.99,97.02,14581.0,89.279,89.3157,89.1411,89.1687,14581.0
2022-10-31 15:10:00,97.05,97.12,97.03,97.04,13171.0,89.1963,89.2606,89.1779,89.1871,13171.0
2022-10-31 15:15:00,97.05,97.11,96.94,97.11,15991.0,89.1963,89.2514,89.0952,89.2514,15991.0
2022-10-31 15:20:00,97.12,97.18,97.05,97.14,16862.0,89.2606,89.3157,89.1963,89.279,16862.0
2022-10-31 15:25:00,97.13,97.19,97.09,97.14,15843.0,89.2698,89.3249,89.233,89.279,15843.0
2022-10-31 15:30:00,97.14,97.24,97.11,97.17,33302.0,89.279,89.3709,89.2514,89.3065,33302.0
2022-10-31 15:35:00,97.2,97.38,97.17,97.3,26845.0,89.3341,89.4995,89.3065,89.426,26845.0
2022-10-31 15:40:00,97.29,97.39,97.25,97.26,33923.0,89.4168,89.5087,89.3801,89.3893,33923.0
2022-10-31 15:45:00,97.25,97.33,97.11,97.12,76933.0,89.3801,89.4536,89.2514,89.2606,76933.0
2022-10-31 15:50:00,97.11,97.13,96.99,97.01,73499.0,89.2514,89.2698,89.1411,89.1595,73499.0
2022-10-31 15:55:00,97.01,97.13,96.91,97.01,211886.0,89.1595,89.2698,89.0676,89.1595,211886.0
2022-11-01 09:30:00,97.36,97.5,96.73,96.78,88705.0,89.4812,89.6098,88.9021,88.9481,88705.0
2022-11-01 09:35:00,96.85,97.64,96.75,97.57,39944.0,89.0124,89.7385,88.9205,89.6742,39944.0
2022-11-01 09:40:00,97.59,97.8,97.32,97.41,19049.0,89.6926,89.8856,89.4444,89.5271,19049.0
2022-11-01 09:45:00,97.36,97.36,97.0,97.17,24871.0,89.4812,89.4812,89.1503,89.3065,24871.0
2022-11-01 09:50:00,97.1,97.31,96.98,97.31,32308.0,89.2422,89.4352,89.1319,89.4352,32308.0
2022-11-01 09:55:00,97.34,97.46,97.26,97.39,15245.0,89.4628,89.5731,89.3893,89.5087,15245.0
2022-11-01 10:00:00,97.32,97.38,96.75,96.75,34002.0,89.4444,89.4995,88.9205,88.9205,34002.0
2022-11-01 10:05:00,96.75,97.0,96.6,96.99,20252.0,88.9205,89.1503,88.7827,89.1411,20252.0
2022-11-01 10:10:00,96.96,97.03,96.75,96.84,14786.0,89.1135,89.1779,88.9205,89.0032,14786.0
2022-11-01 10:15:00,96.86,96.99,96.76,96.87,9474.0,89.0216,89.1411,88.9297,89.0308,9474.0
2022-11-01 10:20:00,96.75,97.02,96.65,96.89,10982.0,88.9205,89.1687,88.8286,89.0492,10982.0
2022-11-01 10:25:00,96.91,96.95,96.77,96.86,7664.0,89.0676,89.1043,88.9389,89.0216,7664.0
2022-11-01 10:30:00,96.9,97.05,96.77,97.04,6874.0,89.0584,89.1963,88.9389,89.1871,6874.0
2022-11-01 10:35:00,97.04,97.2,96.86,96.86,17625.0,89.1871,89.3341,89.0216,89.0216,17625.0
2022-11-01 10:40:00,96.84,96.84,96.48,96.62,17338.0,89.0032,89.0032,88.6724,88.8011,17338.0
2022-11-01 10:45:00,96.61,96.61,96.42,96.58,10100.0,88.7919,88.7919,88.6172,88.7643,10100.0
2022-11-01 10:50:00,96.59,96.73,96.58,96.69,6842.0,88.7735,88.9021,88.7643,88.8654,6842.0
2022-11-01 10:55:00,96.74,96.74,96.46,96.58,18055.0,88.9113,88.9113,88.654,88.7643,18055.0
2022-11-01 11:00:00,96.58,96.64,96.5,96.54,9779.0,88.7643,88.8194,88.6908,88.7275,9779.0
2022-11-01 11:05:00,96.53,96.6,96.37,96.59,10495.0,88.7183,88.7827,88.5713,88.7735,10495.0
2022-11-01 11:10:00,96.62,96.8,96.56,96.8,7552.0,88.8011,88.9665,88.7459,88.9665,7552.0
2022-11-01 11:15:00,96.79,96.93,96.78,96.8,8370.0,88.9573,89.086,88.9481,88.9665,8370.0
2022-11-01 11:20:00,96.8,96.9,96.75,96.87,9895.0,88.9665,89.0584,88.9205,89.0308,9895.0
2022-11-01 11:25:00,96.91,97.07,96.88,97.07,10117.0,89.0676,89.2146,89.04,89.2146,10117.0
2022-11-01 11:30:00,97.12,97.18,97.02,97.09,7398.0,89.2606,89.3157,89.1687,89.233,7398.0
2022-11-01 11:35:00,97.11,97.2,96.86,96.9,8278.0,89.2514,89.3341,89.0216,89.0584,8278.0
2022-11-01 11:40:00,96.91,96.94,96.74,96.78,7470.0,89.0676,89.0952,88.9113,88.9481,7470.0
2022-11-01 11:45:00,96.8,97.11,96.8,97.11,6967.0,88.9665,89.2514,88.9665,89.2514,6967.0
2022-11-01 11:50:00,97.11,97.34,97.11,97.25,7477.0,89.2514,89.4628,89.2514,89.3801,7477.0
2022-11-01 11:55:00,97.25,97.35,97.16,97.35,9136.0,89.3801,89.472,89.2974,89.472,9136.0
2022-11-01 12:00:00,97.33,97.52,97.27,97.47,26913.0,89.4536,89.6282,89.3984,89.5823,26913.0
2022-11-01 12:05:00,97.5,97.76,97.5,97.57,15241.0,89.6098,89.8488,89.6098,89.6742,15241.0
2022-11-01 12:10:00,97.53,97.64,97.48,97.64,5153.0,89.6374,89.7385,89.5915,89.7385,5153.0
2022-11-01 12:15:00,97.64,97.71,97.48,97.71,12437.0,89.7385,89.8028,89.5915,89.8028,12437.0
2022-11-01 12:20:00,97.73,97.82,97.63,97.75,6264.0,89.8212,89.9039,89.7293,89.8396,6264.0
2022-11-01 12:25:00,97.74,97.88,97.74,97.78,6573.0,89.8304,89.9591,89.8304,89.8672,6573.0
2022-11-01 12:30:00,97.79,97.86,97.76,97.78,7509.0,89.8764,89.9407,89.8488,89.8672,7509.0
2022-11-01 12:35:00,97.8,97.93,97.76,97.93,17805.0,89.8856,90.005,89.8488,90.005,17805.0
2022-11-01 12:40:00,97.93,97.98,97.86,97.94,20705.0,90.005,90.051,89.9407,90.0142,20705.0
2022-11-01 12:45:00,97.94,97.96,97.85,97.89,8940.0,90.0142,90.0326,89.9315,89.9683,8940.0
2022-11-01 12:50:00,97.88,97.88,97.71,97.78,7352.0,89.9591,89.9591,89.8028,89.8672,7352.0
2022-11-01 12:55:00,97.78,97.8,97.67,97.73,7030.0,89.8672,89.8856,89.7661,89.8212,7030.0
2022-11-01 13:00:00,97.74,97.75,97.65,97.73,13478.0,89.8304,89.8396,89.7477,89.8212,13478.0
2022-11-01 13:05:00,97.76,97.86,97.75,97.8,15771.0,89.8488,89.9407,89.8396,89.8856,15771.0
2022-11-01 13:10:00,97.79,97.87,97.74,97.78,24654.0,89.8764,89.9499,89.8304,89.8672,24654.0
2022-11-01 13:15:00,97.77,97.83,97.74,97.78,4974.0,89.858,89.9131,89.8304,89.8672,4974.0
2022-11-01 13:20:00,97.78,97.8,97.71,97.72,8559.0,89.8672,89.8856,89.8028,89.812,8559.0
2022-11-01 13:25:00,97.71,97.82,97.67,97.74,16350.0,89.8028,89.9039,89.7661,89.8304,16350.0
2022-11-01 13:30:00,97.76,97.76,97.56,97.62,28018.0,89.8488,89.8488,89.665,89.7201,28018.0
2022-11-01 13:35:00,97.63,97.65,97.53,97.55,14058.0,89.7293,89.7477,89.6374,89.6558,14058.0
2022-11-01 13:40:00,97.57,97.58,97.49,97.54,7081.0,89.6742,89.6834,89.6006,89.6466,7081.0
2022-11-01 13:45:00,97.54,97.66,97.47,97.47,7731.0,89.6466,89.7569,89.5823,89.5823,7731.0
2022-11-01 13:50:00,97.47,97.55,97.44,97.44,12143.0,89.5823,89.6558,89.5547,89.5547,12143.0
2022-11-01 13:55:00,97.45,97.58,97.43,97.53,10666.0,89.5639,89.6834,89.5455,89.6374,10666.0
2022-11-01 14:00:00,97.54,97.57,97.48,97.56,7170.0,89.6466,89.6742,89.5915,89.665,7170.0
2022-11-01 14:05:00,97.57,97.66,97.55,97.66,36521.0,89.6742,89.7569,89.6558,89.7569,36521.0
2022-11-01 14:10:00,97.67,97.68,97.56,97.56,46776.0,89.7661,89.7753,89.665,89.665,46776.0
2022-11-01 14:15:00,97.56,97.71,97.56,97.61,22933.0,89.665,89.8028,89.665,89.7109,22933.0
2022-11-01 14:20:00,97.58,97.7,97.58,97.65,9027.0,89.6834,89.7937,89.6834,89.7477,9027.0
2022-11-01 14:25:00,97.65,97.75,97.63,97.73,9952.0,89.7477,89.8396,89.7293,89.8212,9952.0
2022-11-01 14:30:00,97.73,97.78,97.64,97.65,10367.0,89.8212,89.8672,89.7385,89.7477,10367.0
2022-11-01 14:35:00,97.65,97.75,97.64,97.73,11352.0,89.7477,89.8396,89.7385,89.8212,11352.0
2022-11-01 14:40:00,97.72,97.74,97.62,97.68,9647.0,89.812,89.8304,89.7201,89.7753,9647.0
2022-11-01 14:45:00,97.69,97.71,97.6,97.62,8547.0,89.7845,89.8028,89.7017,89.7201,8547.0
2022-11-01 14:50:00,97.61,97.7,97.6,97.69,8266.0,89.7109,89.7937,89.7017,89.7845,8266.0
2022-11-01 14:55:00,97.69,97.85,97.68,97.81,10221.0,89.7845,89.9315,89.7753,89.8947,10221.0
2022-11-01 15:00:00,97.8,97.85,97.76,97.84,8669.0,89.8856,89.9315,89.8488,89.9223,8669.0
2022-11-01 15:05:00,97.85,97.9,97.8,97.88,10490.0,89.9315,89.9775,89.8856,89.9591,10490.0
2022-11-01 15:10:00,97.86,97.86,97.67,97.69,10630.0,89.9407,89.9407,89.7661,89.7845,10630.0
2022-11-01 15:15:00,97.7,97.79,97.68,97.79,9802.0,89.7937,89.8764,89.7753,89.8764,9802.0
2022-11-01 15:20:00,97.78,97.82,97.73,97.73,16250.0,89.8672,89.9039,89.8212,89.8212,16250.0
2022-11-01 15:25:00,97.72,97.72,97.63,97.64,16074.0,89.812,89.812,89.7293,89.7385,16074.0
2022-11-01 15:30:00,97.64,97.71,97.63,97.66,21178.0,89.7385,89.8028,89.7293,89.7569,21178.0
2022-11-01 15:35:00,97.67,97.78,97.66,97.74,16089.0,89.7661,89.8672,89.7569,89.8304,16089.0
2022-11-01 15:40:00,97.74,97.77,97.64,97.69,22805.0,89.8304,89.858,89.7385,89.7845,22805.0
2022-11-01 15:45:00,97.69,97.86,97.66,97.84,30657.0,89.7845,89.9407,89.7569,89.9223,30657.0
2022-11-01 15:50:00,97.85,97.91,97.68,97.75,48441.0,89.9315,89.9867,89.7753,89.8396,48441.0
2022-11-01 15:55:00,97.75,97.75,97.53,97.54,145974.0,89.8396,89.8396,89.6374,89.6466,145974.0
2022-11-02 09:30:00,95.95,96.27,95.5,95.53,145947.0,88.1853,88.4794,87.7717,87.7993,145947.0
2022-11-02 09:35:00,95.6,95.6,95.06,95.41,41765.0,87.8636,87.8636,87.3673,87.689,41765.0
2022-11-02 09:40:00,95.39,95.53,94.89,95.13,43594.0,87.6706,87.7993,87.211,87.4316,43594.0
2022-11-02 09:45:00,95.13,96.02,95.1,95.98,45948.0,87.4316,88.2496,87.4041,88.2128,45948.0
2022-11-02 09:50:00,95.95,95.97,95.39,95.45,23049.0,88.1853,88.2037,87.6706,87.7257,23049.0
2022-11-02 09:55:00,95.43,95.61,95.41,95.56,37577.0,87.7074,87.8728,87.689,87.8268,37577.0
2022-11-02 10:00:00,95.55,96.6,95.47,96.0,163885.0,87.8176,88.7827,87.7441,88.2312,163885.0
2022-11-02 10:05:00,96.05,96.44,95.94,96.33,28341.0,88.2772,88.6356,88.1761,88.5345,28341.0
2022-11-02 10:10:00,96.33,96.39,96.06,96.07,12523.0,88.5345,88.5897,88.2864,88.2956,12523.0
2022-11-02 10:15:00,96.05,96.08,95.93,95.99,15013.0,88.2772,88.3047,88.1669,88.222,15013.0
2022-11-02 10:20:00,95.96,96.09,95.88,95.99,15289.0,88.1945,88.3139,88.1209,88.222,15289.0
2022-11-02 10:25:00,95.97,96.03,95.73,95.81,19710.0,88.2037,88.2588,87.9831,88.0566,19710.0
2022-11-02 10:30:00,95.81,96.04,95.81,96.04,31467.0,88.0566,88.268,88.0566,88.268,31467.0
2022-11-02 10:35:00,96.03,96.04,95.77,95.77,34249.0,88.2588,88.268,88.0198,88.0198,34249.0
2022-11-02 10:40:00,95.74,95.94,95.66,95.87,13134.0,87.9923,88.1761,87.9187,88.1117,13134.0
2022-11-02 10:45:00,95.86,95.97,95.78,95.95,12330.0,88.1026,88.2037,88.029,88.1853,12330.0
2022-11-02 10:50:00,95.96,96.31,95.94,96.31,20269.0,88.1945,88.5161,88.1761,88.5161,20269.0
2022-11-02 10:55:00,96.32,96.5,96.32,96.5,11659.0,88.5253,88.6908,88.5253,88.6908,11659.0
2022-11-02 11:00:00,96.47,96.6,96.46,96.52,24047.0,88.6632,88.7827,88.654,88.7091,24047.0
2022-11-02 11:05:00,96.52,96.54,96.34,96.34,7532.0,88.7091,88.7275,88.5437,88.5437,7532.0
2022-11-02 11:10:00,96.35,96.45,96.28,96.37,13089.0,88.5529,88.6448,88.4886,88.5713,13089.0
2022-11-02 11:15:00,96.37,96.6,96.37,96.51,10522.0,88.5713,88.7827,88.5713,88.7,10522.0
2022-11-02 11:20:00,96.52,96.6,96.51,96.58,16571.0,88.7091,88.7827,88.7,88.7643,16571.0
2022-11-02 11:25:00,96.58,96.67,96.53,96.57,9139.0,88.7643,88.847,88.7183,88.7551,9139.0
2022-11-02 11:30:00,96.61,96.86,96.58,96.84,4403.0,88.7919,89.0216,88.7643,89.0032,4403.0
2022-11-02 11:35:00,96.84,96.85,96.73,96.77,7029.0,89.0032,89.0124,88.9021,88.9389,7029.0
2022-11-02 11:40:00,96.74,96.85,96.65,96.72,7803.0,88.9113,89.0124,88.8286,88.893,7803.0
2022-11-02 11:45:00,96.73,96.9,96.73,96.81,7447.0,88.9021,89.0584,88.9021,88.9757,7447.0
2022-11-02 11:50:00,96.83,96.85,96.78,96.84,6205.0,88.9941,89.0124,88.9481,89.0032,6205.0
2022-11-02 11:55:00,96.82,96.87,96.64,96.64,20873.0,88.9849,89.0308,88.8194,88.8194,20873.0
2022-11-02 12:00:00,96.59,96.75,96.59,96.75,4696.0,88.7735,88.9205,88.7735,88.9205,4696.0
2022-11-02 12:05:00,96.76,96.78,96.67,96.69,7261.0,88.9297,88.9481,88.847,88.8654,7261.0
2022-11-02 12:10:00,96.67,96.67,96.61,96.63,5387.0,88.847,88.847,88.7919,88.8102,5387.0
2022-11-02 12:15:00,96.6,96.62,96.47,96.49,5958.0,88.7827,88.8011,88.6632,88.6816,5958.0
2022-11-02 12:20:00,96.48,96.48,96.33,96.34,4403.0,88.6724,88.6724,88.5345,88.5437,4403.0
2022-11-02 12:25:00,96.36,96.48,96.31,96.43,11332.0,88.5621,88.6724,88.5161,88.6264,11332.0
2022-11-02 12:30:00,96.42,96.5,96.41,96.48,10400.0,88.6172,88.6908,88.608,88.6724,10400.0
2022-11-02 12:35:00,96.45,96.5,96.43,96.48,5800.0,88.6448,88.6908,88.6264,88.6724,5800.0
2022-11-02 12:40:00,96.48,96.5,96.41,96.49,4431.0,88.6724,88.6908,88.608,88.6816,4431.0
2022-11-02 12:45:00,96.49,96.51,96.47,96.51,11986.0,88.6816,88.7,88.6632,88.7,11986.0
2022-11-02 12:50:00,96.52,96.64,96.49,96.58,5581.0,88.7091,88.8194,88.6816,88.7643,5581.0
2022-11-02 12:55:00,96.6,96.63,96.49,96.59,9922.0,88.7827,88.8102,88.6816,88.7735,9922.0
2022-11-02 13:00:00,96.57,96.78,96.57,96.76,9739.0,88.7551,88.9481,88.7551,88.9297,9739.0
2022-11-02 13:05:00,96.75,96.83,96.73,96.74,7484.0,88.9205,88.9941,88.9021,88.9113,7484.0
2022-11-02 13:10:00,96.75,96.85,96.75,96.81,7739.0,88.9205,89.0124,88.9205,88.9757,7739.0
2022-11-02 13:15:00,96.83,96.83,96.76,96.81,7081.0,88.9941,88.9941,88.9297,88.9757,7081.0
2022-11-02 13:20:00,96.81,96.82,96.75,96.79,9612.0,88.9757,88.9849,88.9205,88.9573,9612.0
2022-11-02 13:25:00,96.79,96.9,96.77,96.88,17675.0,88.9573,89.0584,88.9389,89.04,17675.0
2022-11-02 13:30:00,96.89,96.93,96.83,96.84,11210.0,89.0492,89.086,88.9941,89.0032,11210.0
2022-11-02 13:35:00,96.82,96.92,96.78,96.91,8329.0,88.9849,89.0768,88.9481,89.0676,8329.0
2022-11-02 13:40:00,96.91,96.97,96.89,96.91,6768.0,89.0676,89.1227,89.0492,89.0676,6768.0
2022-11-02 13:45:00,96.89,97.13,96.87,97.08,10457.0,89.0492,89.2698,89.0308,89.2238,10457.0
2022-11-02 13:50:00,97.09,97.14,97.08,97.14,5640.0,89.233,89.279,89.2238,89.279,5640.0
2022-11-02 13:55:00,97.12,97.13,96.86,96.91,9288.0,89.2606,89.2698,89.0216,89.0676,9288.0
2022-11-02 14:00:00,96.94,97.8,96.8,97.59,29063.0,89.0952,89.8856,88.9665,89.6926,29063.0
2022-11-02 14:05:00,97.55,97.69,97.34,97.45,9275.0,89.6558,89.7845,89.4628,89.5639,9275.0
2022-11-02 14:10:00,97.49,97.73,97.37,97.59,17018.0,89.6006,89.8212,89.4904,89.6926,17018.0
2022-11-02 14:15:00,97.55,97.61,97.33,97.45,10595.0,89.6558,89.7109,89.4536,89.5639,10595.0
2022-11-02 14:20:00,97.47,97.55,97.43,97.49,6896.0,89.5823,89.6558,89.5455,89.6006,6896.0
2022-11-02 14:25:00,97.5,97.75,97.49,97.72,5618.0,89.6098,89.8396,89.6006,89.812,5618.0
2022-11-02 14:30:00,97.77,97.81,97.38,97.62,16257.0,89.858,89.8947,89.4995,89.7201,16257.0
2022-11-02 14:35:00,97.61,97.89,96.76,97.08,33000.0,89.7109,89.9683,88.9297,89.2238,33000.0
2022-11-02 14:40:00,97.19,97.58,96.93,97.16,21944.0,89.3249,89.6834,89.086,89.2974,21944.0
2022-11-02 14:45:00,97.13,97.28,96.77,96.84,14131.0,89.2698,89.4076,88.9389,89.0032,14131.0
2022-11-02 14:50:00,96.83,96.83,95.88,96.06,21491.0,88.9941,88.9941,88.1209,88.2864,21491.0
2022-11-02 14:55:00,96.11,96.41,96.06,96.37,19534.0,88.3323,88.608,88.2864,88.5713,19534.0
2022-11-02 15:00:00,96.32,96.64,96.24,96.46,12974.0,88.5253,88.8194,88.4518,88.654,12974.0
2022-11-02 15:05:00,96.45,96.87,96.43,96.79,13519.0,88.6448,89.0308,88.6264,88.9573,13519.0
2022-11-02 15:10:00,96.78,96.81,96.55,96.55,11570.0,88.9481,88.9757,88.7367,88.7367,11570.0
2022-11-02 15:15:00,96.55,96.55,96.21,96.22,11334.0,88.7367,88.7367,88.4242,88.4334,11334.0
2022-11-02 15:20:00,96.19,96.2,96.0,96.03,14023.0,88.4058,88.415,88.2312,88.2588,14023.0
2022-11-02 15:25:00,96.04,96.07,95.68,95.95,40278.0,88.268,88.2956,87.9371,88.1853,40278.0
2022-11-02 15:30:00,95.95,96.04,95.71,95.99,58444.0,88.1853,88.268,87.9647,88.222,58444.0
2022-11-02 15:35:00,95.98,96.22,95.95,96.13,23356.0,88.2128,88.4334,88.1853,88.3507,23356.0
2022-11-02 15:40:00,96.14,96.32,95.99,96.25,31331.0,88.3599,88.5253,88.222,88.461,31331.0
2022-11-02 15:45:00,96.24,96.24,95.96,96.14,49310.0,88.4518,88.4518,88.1945,88.3599,49310.0
2022-11-02 15:50:00,96.14,96.15,95.8,95.86,39144.0,88.3599,88.3691,88.0474,88.1026,39144.0
2022-11-02 15:55:00,95.85,96.11,95.79,95.81,96511.0,88.0934,88.3323,88.0382,88.0566,96511.0
2022-11-03 09:30:00,95.48,95.48,94.36,95.14,65213.0,87.7533,87.7533,86.7239,87.4408,65213.0
2022-11-03 09:35:00,95.08,95.67,95.05,95.67,13191.0,87.3857,87.9279,87.3581,87.9279,13191.0
2022-11-03 09:40:00,95.59,96.17,95.59,95.89,14872.0,87.8544,88.3875,87.8544,88.1301,14872.0
2022-11-03 09:45:00,95.81,95.81,95.33,95.52,21632.0,88.0566,88.0566,87.6154,87.7901,21632.0
2022-11-03 09:50:00,95.42,95.51,95.25,95.28,15222.0,87.6982,87.7809,87.5419,87.5695,15222.0
2022-11-03 09:55:00,95.28,95.47,95.22,95.28,10617.0,87.5695,87.7441,87.5143,87.5695,10617.0
2022-11-03 10:00:00,95.37,95.87,95.27,95.83,12101.0,87.6522,88.1117,87.5603,88.075,12101.0
2022-11-03 10:05:00,95.82,96.01,95.75,95.77,14347.0,88.0658,88.2404,88.0015,88.0198,14347.0
2022-11-03 10:10:00,95.77,96.1,95.68,96.1,9621.0,88.0198,88.3231,87.9371,88.3231,9621.0
2022-11-03 10:15:00,96.1,96.23,96.03,96.08,16226.0,88.3231,88.4426,88.2588,88.3047,16226.0
2022-11-03 10:20:00,96.17,96.32,96.09,96.12,14604.0,88.3875,88.5253,88.3139,88.3415,14604.0
2022-11-03 10:25:00,96.22,96.32,96.14,96.18,21854.0,88.4334,88.5253,88.3599,88.3967,21854.0
2022-11-03 10:30:00,96.16,96.16,95.91,95.92,32312.0,88.3783,88.3783,88.1485,88.1577,32312.0
2022-11-03 10:35:00,95.97,96.17,95.95,96.05,25422.0,88.2037,88.3875,88.1853,88.2772,25422.0
2022-11-03 10:40:00,96.03,96.05,95.86,95.98,20996.0,88.2588,88.2772,88.1026,88.2128,20996.0
2022-11-03 10:45:00,95.98,96.17,95.98,96.17,21396.0,88.2128,88.3875,88.2128,88.3875,21396.0
2022-11-03 10:50:00,96.15,96.37,96.15,96.28,37282.0,88.3691,88.5713,88.3691,88.4886,37282.0
2022-11-03 10:55:00,96.28,96.51,96.28,96.5,13810.0,88.4886,88.7,88.4886,88.6908,13810.0
2022-11-03 11:00:00,96.53,96.53,96.24,96.27,10613.0,88.7183,88.7183,88.4518,88.4794,10613.0
2022-11-03 11:05:00,96.32,96.36,96.15,96.3,8436.0,88.5253,88.5621,88.3691,88.5069,8436.0
2022-11-03 11:10:00,96.27,96.44,96.27,96.3,7203.0,88.4794,88.6356,88.4794,88.5069,7203.0
2022-11-03 11:15:00,96.32,96.49,96.28,96.48,6856.0,88.5253,88.6816,88.4886,88.6724,6856.0
2022-11-03 11:20:00,96.52,96.58,96.48,96.53,8921.0,88.7091,88.7643,88.6724,88.7183,8921.0
2022-11-03 11:25:00,96.51,96.78,96.46,96.54,16534.0,88.7,88.9481,88.654,88.7275,16534.0
2022-11-03 11:30:00,96.54,96.61,96.27,96.33,7610.0,88.7275,88.7919,88.4794,88.5345,7610.0
2022-11-03 11:35:00,96.36,96.74,96.36,96.74,7492.0,88.5621,88.9113,88.5621,88.9113,7492.0
2022-11-03 11:40:00,96.67,96.8,96.66,96.72,6504.0,88.847,88.9665,88.8378,88.893,6504.0
2022-11-03 11:45:00,96.74,96.95,96.73,96.85,9483.0,88.9113,89.1043,88.9021,89.0124,9483.0
2022-11-03 11:50:00,96.83,96.97,96.81,96.95,7569.0,88.9941,89.1227,88.9757,89.1043,7569.0
2022-11-03 11:55:00,96.94,96.94,96.77,96.86,10462.0,89.0952,89.0952,88.9389,89.0216,10462.0
2022-11-03 12:00:00,96.87,97.07,96.85,97.01,14128.0,89.0308,89.2146,89.0124,89.1595,14128.0
2022-11-03 12:05:00,97.01,97.13,96.96,97.05,5145.0,89.1595,89.2698,89.1135,89.1963,5145.0
2022-11-03 12:10:00,97.05,97.23,96.96,96.99,10744.0,89.1963,89.3617,89.1135,89.1411,10744.0
2022-11-03 12:15:00,96.96,97.08,96.86,96.99,17183.0,89.1135,89.2238,89.0216,89.1411,17183.0
2022-11-03 12:20:00,96.99,97.05,96.8,96.83,11039.0,89.1411,89.1963,88.9665,88.9941,11039.0
2022-11-03 12:25:00,96.81,96.83,96.73,96.81,15518.0,88.9757,88.9941,88.9021,88.9757,15518.0
2022-11-03 12:30:00,96.81,96.98,96.81,96.91,12261.0,88.9757,89.1319,88.9757,89.0676,12261.0
2022-11-03 12:35:00,96.9,96.9,96.65,96.66,16381.0,89.0584,89.0584,88.8286,88.8378,16381.0
2022-11-03 12:40:00,96.65,96.68,96.59,96.68,5398.0,88.8286,88.8562,88.7735,88.8562,5398.0
2022-11-03 12:45:00,96.81,96.87,96.66,96.68,20863.0,88.9757,89.0308,88.8378,88.8562,20863.0
2022-11-03 12:50:00,96.7,96.86,96.69,96.84,12273.0,88.8746,89.0216,88.8654,89.0032,12273.0
2022-11-03 12:55:00,96.84,96.89,96.74,96.75,21727.0,89.0032,89.0492,88.9113,88.9205,21727.0
2022-11-03 13:00:00,96.74,96.79,96.64,96.67,7675.0,88.9113,88.9573,88.8194,88.847,7675.0
2022-11-03 13:05:00,96.72,96.83,96.65,96.76,7487.0,88.893,88.9941,88.8286,88.9297,7487.0
2022-11-03 13:10:00,96.75,96.76,96.61,96.69,5898.0,88.9205,88.9297,88.7919,88.8654,5898.0
2022-11-03 13:15:00,96.69,96.75,96.62,96.63,5436.0,88.8654,88.9205,88.8011,88.8102,5436.0
2022-11-03 13:20:00,96.68,96.69,96.54,96.57,5166.0,88.8562,88.8654,88.7275,88.7551,5166.0
2022-11-03 13:25:00,96.57,96.62,96.52,96.59,6338.0,88.7551,88.8011,88.7091,88.7735,6338.0
2022-11-03 13:30:00,96.57,96.58,96.41,96.42,8087.0,88.7551,88.7643,88.608,88.6172,8087.0
2022-11-03 13:35:00,96.42,96.46,96.33,96.44,9655.0,88.6172,88.654,88.5345,88.6356,9655.0
2022-11-03 13:40:00,96.44,96.53,96.29,96.29,8794.0,88.6356,88.7183,88.4978,88.4978,8794.0
2022-11-03 13:45:00,96.3,96.34,96.27,96.29,10446.0,88.5069,88.5437,88.4794,88.4978,10446.0
2022-11-03 13:50:00,96.29,96.29,96.18,96.18,8955.0,88.4978,88.4978,88.3967,88.3967,8955.0
2022-11-03 13:55:00,96.19,96.21,96.11,96.19,10639.0,88.4058,88.4242,88.3323,88.4058,10639.0
2022-11-03 14:00:00,96.18,96.24,96.1,96.12,6566.0,88.3967,88.4518,88.3231,88.3415,6566.0
2022-11-03 14:05:00,96.13,96.27,96.13,96.22,6400.0,88.3507,88.4794,88.3507,88.4334,6400.0
2022-11-03 14:10:00,96.21,96.21,96.13,96.18,6750.0,88.4242,88.4242,88.3507,88.3967,6750.0
2022-11-03 14:15:00,96.16,96.31,96.14,96.31,3998.0,88.3783,88.5161,88.3599,88.5161,3998.0
2022-11-03 14:20:00,96.31,96.38,96.27,96.34,8625.0,88.5161,88.5805,88.4794,88.5437,8625.0
2022-11-03 14:25:00,96.34,96.34,96.22,96.24,11548.0,88.5437,88.5437,88.4334,88.4518,11548.0
2022-11-03 14:30:00,96.23,96.4,96.19,96.33,10662.0,88.4426,88.5989,88.4058,88.5345,10662.0
2022-11-03 14:35:00,96.33,96.35,96.27,96.3,6666.0,88.5345,88.5529,88.4794,88.5069,6666.0
2022-11-03 14:40:00,96.28,96.31,96.21,96.22,9995.0,88.4886,88.5161,88.4242,88.4334,9995.0
2022-11-03 14:45:00,96.21,96.38,96.21,96.36,8240.0,88.4242,88.5805,88.4242,88.5621,8240.0
2022-11-03 14:50:00,96.35,96.44,96.35,96.41,10346.0,88.5529,88.6356,88.5529,88.608,10346.0
2022-11-03 14:55:00,96.4,96.58,96.36,96.58,12323.0,88.5989,88.7643,88.5621,88.7643,12323.0
2022-11-03 15:00:00,96.58,96.69,96.57,96.68,17028.0,88.7643,88.8654,88.7551,88.8562,17028.0
2022-11-03 15:05:00,96.67,96.72,96.61,96.66,9338.0,88.847,88.893,88.7919,88.8378,9338.0
2022-11-03 15:10:00,96.66,96.7,96.49,96.52,24770.0,88.8378,88.8746,88.6816,88.7091,24770.0
2022-11-03 15:15:00,96.52,96.6,96.51,96.54,12942.0,88.7091,88.7827,88.7,88.7275,12942.0
2022-11-03 15:20:00,96.56,96.65,96.53,96.65,9301.0,88.7459,88.8286,88.7183,88.8286,9301.0
2022-11-03 15:25:00,96.63,96.67,96.57,96.6,22248.0,88.8102,88.847,88.7551,88.7827,22248.0
2022-11-03 15:30:00,96.59,96.66,96.51,96.62,15707.0,88.7735,88.8378,88.7,88.8011,15707.0
2022-11-03 15:35:00,96.6,96.6,96.41,96.45,13503.0,88.7827,88.7827,88.608,88.6448,13503.0
2022-11-03 15:40:00,96.48,96.57,96.32,96.35,17773.0,88.6724,88.7551,88.5253,88.5529,17773.0
2022-11-03 15:45:00,96.34,96.41,96.3,96.39,23986.0,88.5437,88.608,88.5069,88.5897,23986.0
2022-11-03 15:50:00,96.4,96.4,96.26,96.33,48095.0,88.5989,88.5989,88.4702,88.5345,48095.0
2022-11-03 15:55:00,96.32,96.35,96.18,96.26,110782.0,88.5253,88.5529,88.3967,88.4702,110782.0
2022-11-04 09:30:00,97.88,98.28,97.62,97.73,83415.0,89.9591,90.3267,89.7201,89.8212,83415.0
2022-11-04 09:35:00,97.8,97.87,97.39,97.4,13050.0,89.8856,89.9499,89.5087,89.5179,13050.0
2022-11-04 09:40:00,97.23,97.35,96.78,96.91,49000.0,89.3617,89.472,88.9481,89.0676,49000.0
2022-11-04 09:45:00,97.03,97.2,96.45,96.53,10768.0,89.1779,89.3341,88.6448,88.7183,10768.0
2022-11-04 09:50:00,96.62,97.16,96.43,97.07,16641.0,88.8011,89.2974,88.6264,89.2146,16641.0
2022-11-04 09:55:00,97.13,97.31,97.04,97.23,10482.0,89.2698,89.4352,89.1871,89.3617,10482.0
2022-11-04 10:00:00,97.22,97.39,97.12,97.25,14791.0,89.3525,89.5087,89.2606,89.3801,14791.0
2022-11-04 10:05:00,97.3,97.66,97.25,97.66,16282.0,89.426,89.7569,89.3801,89.7569,16282.0
2022-11-04 10:10:00,97.69,97.89,97.62,97.76,38685.0,89.7845,89.9683,89.7201,89.8488,38685.0
2022-11-04 10:15:00,97.78,97.78,97.34,97.42,28966.0,89.8672,89.8672,89.4628,89.5363,28966.0
2022-11-04 10:20:00,97.46,97.84,97.36,97.82,28741.0,89.5731,89.9223,89.4812,89.9039,28741.0
2022-11-04 10:25:00,97.84,97.85,97.65,97.7,10547.0,89.9223,89.9315,89.7477,89.7937,10547.0
2022-11-04 10:30:00,97.76,97.86,97.57,97.68,9625.0,89.8488,89.9407,89.6742,89.7753,9625.0
2022-11-04 10:35:00,97.68,97.72,97.55,97.55,15485.0,89.7753,89.812,89.6558,89.6558,15485.0
2022-11-04 10:40:00,97.53,97.72,97.36,97.37,30794.0,89.6374,89.812,89.4812,89.4904,30794.0
2022-11-04 10:45:00,97.39,97.41,97.18,97.33,19698.0,89.5087,89.5271,89.3157,89.4536,19698.0
2022-11-04 10:50:00,97.35,97.41,97.18,97.24,14037.0,89.472,89.5271,89.3157,89.3709,14037.0
2022-11-04 10:55:00,97.19,97.28,97.02,97.1,9823.0,89.3249,89.4076,89.1687,89.2422,9823.0
2022-11-04 11:00:00,97.13,97.37,97.13,97.29,17531.0,89.2698,89.4904,89.2698,89.4168,17531.0
2022-11-04 11:05:00,97.3,97.32,97.2,97.25,13189.0,89.426,89.4444,89.3341,89.3801,13189.0
2022-11-04 11:10:00,97.25,97.29,97.08,97.1,7859.0,89.3801,89.4168,89.2238,89.2422,7859.0
2022-11-04 11:15:00,97.05,97.05,96.81,96.84,12286.0,89.1963,89.1963,88.9757,89.0032,12286.0
2022-11-04 11:20:00,96.84,96.96,96.74,96.83,14794.0,89.0032,89.1135,88.9113,88.9941,14794.0
2022-11-04 11:25:00,96.8,96.83,96.34,96.37,14242.0,88.9665,88.9941,88.5437,88.5713,14242.0
2022-11-04 11:30:00,96.37,96.61,96.37,96.47,6893.0,88.5713,88.7919,88.5713,88.6632,6893.0
2022-11-04 11:35:00,96.51,96.56,96.28,96.33,16036.0,88.7,88.7459,88.4886,88.5345,16036.0
2022-11-04 11:40:00,96.35,96.48,96.25,96.48,14419.0,88.5529,88.6724,88.461,88.6724,14419.0
2022-11-04 11:45:00,96.48,96.54,96.3,96.3,9142.0,88.6724,88.7275,88.5069,88.5069,9142.0
2022-11-04 11:50:00,96.32,96.34,95.95,96.21,22200.0,88.5253,88.5437,88.1853,88.4242,22200.0
2022-11-04 11:55:00,96.22,96.26,95.9,95.93,11491.0,88.4334,88.4702,88.1393,88.1669,11491.0
2022-11-04 12:00:00,95.94,96.04,95.65,95.72,13706.0,88.1761,88.268,87.9095,87.9739,13706.0
2022-11-04 12:05:00,95.68,95.95,95.65,95.93,9732.0,87.9371,88.1853,87.9095,88.1669,9732.0
2022-11-04 12:10:00,95.92,95.96,95.74,95.86,11088.0,88.1577,88.1945,87.9923,88.1026,11088.0
2022-11-04 12:15:00,95.84,96.06,95.81,96.01,5899.0,88.0842,88.2864,88.0566,88.2404,5899.0
2022-11-04 12:20:00,96.02,96.03,95.81,95.85,13006.0,88.2496,88.2588,88.0566,88.0934,13006.0
2022-11-04 12:25:00,95.84,96.1,95.81,96.09,5117.0,88.0842,88.3231,88.0566,88.3139,5117.0
2022-11-04 12:30:00,96.06,96.06,95.78,95.79,21727.0,88.2864,88.2864,88.029,88.0382,21727.0
2022-11-04 12:35:00,95.77,95.77,95.31,95.31,20800.0,88.0198,88.0198,87.5971,87.5971,20800.0
2022-11-04 12:40:00,95.32,95.34,95.2,95.23,21262.0,87.6063,87.6246,87.496,87.5235,21262.0
2022-11-04 12:45:00,95.25,95.55,95.22,95.54,12317.0,87.5419,87.8176,87.5143,87.8084,12317.0
2022-11-04 12:50:00,95.55,95.64,95.5,95.58,11507.0,87.8176,87.9004,87.7717,87.8452,11507.0
2022-11-04 12:55:00,95.6,95.74,95.54,95.69,10630.0,87.8636,87.9923,87.8084,87.9463,10630.0
2022-11-04 13:00:00,95.69,95.69,95.49,95.6,19667.0,87.9463,87.9463,87.7625,87.8636,19667.0
2022-11-04 13:05:00,95.61,95.65,95.17,95.2,34680.0,87.8728,87.9095,87.4684,87.496,34680.0
2022-11-04 13:10:00,95.22,95.7,95.22,95.62,8542.0,87.5143,87.9555,87.5143,87.882,8542.0
2022-11-04 13:15:00,95.6,95.6,95.47,95.53,8296.0,87.8636,87.8636,87.7441,87.7993,8296.0
2022-11-04 13:20:00,95.56,95.58,95.43,95.47,11052.0,87.8268,87.8452,87.7074,87.7441,11052.0
2022-11-04 13:25:00,95.46,95.48,95.28,95.3,21387.0,87.7349,87.7533,87.5695,87.5879,21387.0
2022-11-04 13:30:00,95.3,95.39,95.19,95.2,15966.0,87.5879,87.6706,87.4868,87.496,15966.0
2022-11-04 13:35:00,95.21,95.49,95.21,95.4,11101.0,87.5052,87.7625,87.5052,87.6798,11101.0
2022-11-04 13:40:00,95.35,95.38,95.26,95.3,9083.0,87.6338,87.6614,87.5511,87.5879,9083.0
2022-11-04 13:45:00,95.29,95.49,95.25,95.45,12908.0,87.5787,87.7625,87.5419,87.7257,12908.0
2022-11-04 13:50:00,95.46,95.47,95.27,95.33,14170.0,87.7349,87.7441,87.5603,87.6154,14170.0
2022-11-04 13:55:00,95.32,95.35,95.23,95.29,17062.0,87.6063,87.6338,87.5235,87.5787,17062.0
2022-11-04 14:00:00,95.31,95.33,95.18,95.21,16167.0,87.5971,87.6154,87.4776,87.5052,16167.0
2022-11-04 14:05:00,95.18,95.21,95.07,95.07,16277.0,87.4776,87.5052,87.3765,87.3765,16277.0
2022-11-04 14:10:00,95.06,95.14,95.02,95.04,19411.0,87.3673,87.4408,87.3305,87.3489,19411.0
2022-11-04 14:15:00,95.03,95.25,95.01,95.25,16671.0,87.3397,87.5419,87.3213,87.5419,16671.0
2022-11-04 14:20:00,95.22,95.29,95.17,95.25,18662.0,87.5143,87.5787,87.4684,87.5419,18662.0
2022-11-04 14:25:00,95.24,95.41,95.23,95.33,10593.0,87.5327,87.689,87.5235,87.6154,10593.0
2022-11-04 14:30:00,95.32,95.39,95.21,95.34,14721.0,87.6063,87.6706,87.5052,87.6246,14721.0
2022-11-04 14:35:00,95.35,95.4,95.3,95.32,11276.0,87.6338,87.6798,87.5879,87.6063,11276.0
2022-11-04 14:40:00,95.34,95.4,95.27,95.39,23885.0,87.6246,87.6798,87.5603,87.6706,23885.0
2022-11-04 14:45:00,95.38,95.39,95.25,95.28,24525.0,87.6614,87.6706,87.5419,87.5695,24525.0
2022-11-04 14:50:00,95.26,95.32,95.18,95.25,15245.0,87.5511,87.6063,87.4776,87.5419,15245.0
2022-11-04 14:55:00,95.25,95.37,95.23,95.25,21238.0,87.5419,87.6522,87.5235,87.5419,21238.0
2022-11-04 15:00:00,95.25,95.4,95.19,95.37,24850.0,87.5419,87.6798,87.4868,87.6522,24850.0
2022-11-04 15:05:00,95.4,95.43,95.3,95.39,21447.0,87.6798,87.7074,87.5879,87.6706,21447.0
2022-11-04 15:10:00,95.38,95.4,95.27,95.29,21435.0,87.6614,87.6798,87.5603,87.5787,21435.0
2022-11-04 15:15:00,95.29,95.31,95.2,95.27,24769.0,87.5787,87.5971,87.496,87.5603,24769.0
2022-11-04 15:20:00,95.25,95.27,95.14,95.21,21272.0,87.5419,87.5603,87.4408,87.5052,21272.0
2022-11-04 15:25:00,95.21,95.37,95.2,95.32,35405.0,87.5052,87.6522,87.496,87.6063,35405.0
2022-11-04 15:30:00,95.29,95.4,95.2,95.37,43836.0,87.5787,87.6798,87.496,87.6522,43836.0
2022-11-04 15:35:00,95.39,95.39,95.19,95.2,40210.0,87.6706,87.6706,87.4868,87.496,40210.0
2022-11-04 15:40:00,95.19,95.32,95.18,95.31,34628.0,87.4868,87.6063,87.4776,87.5971,34628.0
2022-11-04 15:45:00,95.31,95.35,95.09,95.12,88482.0,87.5971,87.6338,87.3949,87.4224,88482.0
2022-11-04 15:50:00,95.13,95.17,94.99,95.11,84635.0,87.4316,87.4684,87.303,87.4132,84635.0
2022-11-04 15:55:00,95.12,95.18,94.98,95.15,296049.0,87.4224,87.4776,87.2938,87.45,296049.0
2022-11-07 09:30:00,95.2,95.56,94.78,94.83,87042.0,87.496,87.8268,87.11,87.1559,87042.0
2022-11-07 09:35:00,94.88,94.93,94.39,94.59,25624.0,87.2019,87.2478,86.7515,86.9353,25624.0
2022-11-07 09:40:00,94.62,95.19,94.6,95.16,25441.0,86.9629,87.4868,86.9445,87.4592,25441.0
2022-11-07 09:45:00,95.17,95.19,94.97,95.19,18773.0,87.4684,87.4868,87.2846,87.4868,18773.0
2022-11-07 09:50:00,95.12,95.13,94.27,94.65,28054.0,87.4224,87.4316,86.6412,86.9905,28054.0
2022-11-07 09:55:00,94.67,94.82,94.51,94.54,32283.0,87.0089,87.1467,86.8618,86.8894,32283.0
2022-11-07 10:00:00,94.56,94.9,94.54,94.81,28005.0,86.9078,87.2202,86.8894,87.1375,28005.0
2022-11-07 10:05:00,94.81,94.96,94.7,94.89,33685.0,87.1375,87.2754,87.0364,87.211,33685.0
2022-11-07 10:10:00,94.89,95.0,94.66,94.99,29542.0,87.211,87.3121,86.9997,87.303,29542.0
2022-11-07 10:15:00,95.0,95.11,94.95,95.08,36618.0,87.3121,87.4132,87.2662,87.3857,36618.0
2022-11-07 10:20:00,95.06,95.07,94.87,95.0,24360.0,87.3673,87.3765,87.1927,87.3121,24360.0
2022-11-07 10:25:00,95.0,95.13,94.83,94.87,25514.0,87.3121,87.4316,87.1559,87.1927,25514.0
2022-11-07 10:30:00,94.88,94.88,94.5,94.53,19842.0,87.2019,87.2019,86.8526,86.8802,19842.0
2022-11-07 10:35:00,94.55,94.73,94.52,94.58,15904.0,86.8986,87.064,86.871,86.9261,15904.0
2022-11-07 10:40:00,94.61,94.77,94.56,94.62,22348.0,86.9537,87.1008,86.9078,86.9629,22348.0
2022-11-07 10:45:00,94.61,94.69,94.49,94.53,6799.0,86.9537,87.0272,86.8434,86.8802,6799.0
2022-11-07 10:50:00,94.52,94.83,94.51,94.82,22340.0,86.871,87.1559,86.8618,87.1467,22340.0
2022-11-07 10:55:00,94.83,94.84,94.65,94.65,14213.0,87.1559,87.1651,86.9905,86.9905,14213.0
2022-11-07 11:00:00,94.67,94.84,94.64,94.77,11606.0,87.0089,87.1651,86.9813,87.1008,11606.0
2022-11-07 11:05:00,94.77,94.9,94.77,94.89,14833.0,87.1008,87.2202,87.1008,87.211,14833.0
2022-11-07 11:10:00,94.88,94.88,94.72,94.81,7430.0,87.2019,87.2019,87.0548,87.1375,7430.0
2022-11-07 11:15:00,94.81,94.89,94.8,94.86,13533.0,87.1375,87.211,87.1283,87.1835,13533.0
2022-11-07 11:20:00,94.86,94.97,94.84,94.87,25254.0,87.1835,87.2846,87.1651,87.1927,25254.0
2022-11-07 11:25:00,94.85,94.89,94.74,94.87,23008.0,87.1743,87.211,87.0732,87.1927,23008.0
2022-11-07 11:30:00,94.87,95.25,94.86,95.2,34656.0,87.1927,87.5419,87.1835,87.496,34656.0
2022-11-07 11:35:00,95.2,95.2,95.02,95.1,20118.0,87.496,87.496,87.3305,87.4041,20118.0
2022-11-07 11:40:00,95.08,95.11,94.89,94.92,22986.0,87.3857,87.4132,87.211,87.2386,22986.0
2022-11-07 11:45:00,94.91,95.05,94.86,94.9,16561.0,87.2294,87.3581,87.1835,87.2202,16561.0
2022-11-07 11:50:00,94.88,95.01,94.82,94.99,15114.0,87.2019,87.3213,87.1467,87.303,15114.0
2022-11-07 11:55:00,95.01,95.07,94.95,94.98,37896.0,87.3213,87.3765,87.2662,87.2938,37896.0
2022-11-07 12:00:00,94.98,95.05,94.92,94.93,11356.0,87.2938,87.3581,87.2386,87.2478,11356.0
2022-11-07 12:05:00,94.92,95.06,94.9,95.02,20438.0,87.2386,87.3673,87.2202,87.3305,20438.0
2022-11-07 12:10:00,95.02,95.31,95.02,95.28,44830.0,87.3305,87.5971,87.3305,87.5695,44830.0
2022-11-07 12:15:00,95.31,95.39,95.13,95.14,20784.0,87.5971,87.6706,87.4316,87.4408,20784.0
2022-11-07 12:20:00,95.11,95.14,94.93,95.07,30355.0,87.4132,87.4408,87.2478,87.3765,30355.0
2022-11-07 12:25:00,95.07,95.14,95.05,95.06,15219.0,87.3765,87.4408,87.3581,87.3673,15219.0
2022-11-07 12:30:00,95.06,95.21,95.05,95.18,13508.0,87.3673,87.5052,87.3581,87.4776,13508.0
2022-11-07 12:35:00,95.17,95.4,95.1,95.4,12440.0,87.4684,87.6798,87.4041,87.6798,12440.0
2022-11-07 12:40:00,95.41,95.56,95.41,95.54,15339.0,87.689,87.8268,87.689,87.8084,15339.0
2022-11-07 12:45:00,95.53,95.53,95.26,95.27,17662.0,87.7993,87.7993,87.5511,87.5603,17662.0
2022-11-07 12:50:00,95.25,95.27,95.1,95.1,11881.0,87.5419,87.5603,87.4041,87.4041,11881.0
2022-11-07 12:55:00,95.1,95.16,95.01,95.14,17942.0,87.4041,87.4592,87.3213,87.4408,17942.0
2022-11-07 13:00:00,95.14,95.35,95.13,95.34,15271.0,87.4408,87.6338,87.4316,87.6246,15271.0
2022-11-07 13:05:00,95.3,95.3,95.14,95.16,19164.0,87.5879,87.5879,87.4408,87.4592,19164.0
2022-11-07 13:10:00,95.17,95.19,94.93,94.93,17272.0,87.4684,87.4868,87.2478,87.2478,17272.0
2022-11-07 13:15:00,94.93,95.05,94.92,95.05,16305.0,87.2478,87.3581,87.2386,87.3581,16305.0
2022-11-07 13:20:00,95.04,95.04,94.78,94.92,47688.0,87.3489,87.3489,87.11,87.2386,47688.0
2022-11-07 13:25:00,94.95,95.26,94.95,95.26,10980.0,87.2662,87.5511,87.2662,87.5511,10980.0
2022-11-07 13:30:00,95.29,95.32,95.21,95.24,9205.0,87.5787,87.6063,87.5052,87.5327,9205.0
2022-11-07 13:35:00,95.21,95.22,95.09,95.13,6889.0,87.5052,87.5143,87.3949,87.4316,6889.0
2022-11-07 13:40:00,95.13,95.42,95.13,95.39,16099.0,87.4316,87.6982,87.4316,87.6706,16099.0
2022-11-07 13:45:00,95.39,95.39,95.15,95.16,17006.0,87.6706,87.6706,87.45,87.4592,17006.0
2022-11-07 13:50:00,95.15,95.25,95.13,95.25,16326.0,87.45,87.5419,87.4316,87.5419,16326.0
2022-11-07 13:55:00,95.24,95.31,95.18,95.3,13082.0,87.5327,87.5971,87.4776,87.5879,13082.0
2022-11-07 14:00:00,95.32,95.36,95.07,95.14,18451.0,87.6063,87.643,87.3765,87.4408,18451.0
2022-11-07 14:05:00,95.15,95.17,95.02,95.09,10553.0,87.45,87.4684,87.3305,87.3949,10553.0
2022-11-07 14:10:00,95.1,95.17,95.08,95.09,8517.0,87.4041,87.4684,87.3857,87.3949,8517.0
2022-11-07 14:15:00,95.11,95.19,95.04,95.16,37405.0,87.4132,87.4868,87.3489,87.4592,37405.0
2022-11-07 14:20:00,95.15,95.26,95.12,95.24,9744.0,87.45,87.5511,87.4224,87.5327,9744.0
2022-11-07 14:25:00,95.23,95.28,95.17,95.17,11577.0,87.5235,87.5695,87.4684,87.4684,11577.0
2022-11-07 14:30:00,95.19,95.41,95.19,95.37,10528.0,87.4868,87.689,87.4868,87.6522,10528.0
2022-11-07 14:35:00,95.37,95.48,95.32,95.48,6791.0,87.6522,87.7533,87.6063,87.7533,6791.0
2022-11-07 14:40:00,95.47,95.47,95.31,95.39,8055.0,87.7441,87.7441,87.5971,87.6706,8055.0
2022-11-07 14:45:00,95.41,95.49,95.41,95.48,9185.0,87.689,87.7625,87.689,87.7533,9185.0
2022-11-07 14:50:00,95.49,95.5,95.36,95.37,12192.0,87.7625,87.7717,87.643,87.6522,12192.0
2022-11-07 14:55:00,95.37,95.37,95.23,95.25,10670.0,87.6522,87.6522,87.5235,87.5419,10670.0
2022-11-07 15:00:00,95.27,95.34,95.26,95.31,9760.0,87.5603,87.6246,87.5511,87.5971,9760.0
2022-11-07 15:05:00,95.31,95.32,95.17,95.21,13305.0,87.5971,87.6063,87.4684,87.5052,13305.0
2022-11-07 15:10:00,95.2,95.28,95.18,95.28,8505.0,87.496,87.5695,87.4776,87.5695,8505.0
2022-11-07 15:15:00,95.27,95.33,95.22,95.33,15081.0,87.5603,87.6154,87.5143,87.6154,15081.0
2022-11-07 15:20:00,95.33,95.41,95.31,95.38,17363.0,87.6154,87.689,87.5971,87.6614,17363.0
2022-11-07 15:25:00,95.38,95.41,95.36,95.4,15266.0,87.6614,87.689,87.643,87.6798,15266.0
2022-11-07 15:30:00,95.39,95.46,95.34,95.35,27251.0,87.6706,87.7349,87.6246,87.6338,27251.0
2022-11-07 15:35:00,95.33,95.36,95.23,95.34,20104.0,87.6154,87.643,87.5235,87.6246,20104.0
2022-11-07 15:40:00,95.34,95.44,95.3,95.41,25435.0,87.6246,87.7165,87.5879,87.689,25435.0
2022-11-07 15:45:00,95.4,95.53,95.33,95.53,32411.0,87.6798,87.7993,87.6154,87.7993,32411.0
2022-11-07 15:50:00,95.54,95.58,95.46,95.54,51625.0,87.8084,87.8452,87.7349,87.8084,51625.0
2022-11-07 15:55:00,95.54,95.66,95.43,95.62,164656.0,87.8084,87.9187,87.7074,87.882,164656.0
2022-11-08 09:30:00,95.81,95.92,95.54,95.8,49334.0,88.0566,88.1577,87.8084,88.0474,49334.0
2022-11-08 09:35:00,95.76,95.88,95.68,95.88,5105.0,88.0106,88.1209,87.9371,88.1209,5105.0
2022-11-08 09:40:00,95.89,96.13,95.8,95.99,16486.0,88.1301,88.3507,88.0474,88.222,16486.0
2022-11-08 09:45:00,95.94,95.95,95.65,95.82,12686.0,88.1761,88.1853,87.9095,88.0658,12686.0
2022-11-08 09:50:00,95.81,96.06,95.77,95.87,10709.0,88.0566,88.2864,88.0198,88.1117,10709.0
2022-11-08 09:55:00,95.82,95.95,95.64,95.64,30930.0,88.0658,88.1853,87.9004,87.9004,30930.0
2022-11-08 10:00:00,95.63,96.05,95.63,96.05,12378.0,87.8912,88.2772,87.8912,88.2772,12378.0
2022-11-08 10:05:00,96.03,96.15,96.02,96.1,11957.0,88.2588,88.3691,88.2496,88.3231,11957.0
2022-11-08 10:10:00,96.09,96.14,95.9,96.02,17377.0,88.3139,88.3599,88.1393,88.2496,17377.0
2022-11-08 10:15:00,96.02,96.23,95.94,96.23,11655.0,88.2496,88.4426,88.1761,88.4426,11655.0
2022-11-08 10:20:00,96.28,96.39,96.17,96.17,10742.0,88.4886,88.5897,88.3875,88.3875,10742.0
2022-11-08 10:25:00,96.16,96.21,96.02,96.21,7731.0,88.3783,88.4242,88.2496,88.4242,7731.0
2022-11-08 10:30:00,96.24,96.31,96.11,96.21,12958.0,88.4518,88.5161,88.3323,88.4242,12958.0
2022-11-08 10:35:00,96.22,96.45,96.22,96.42,15676.0,88.4334,88.6448,88.4334,88.6172,15676.0
2022-11-08 10:40:00,96.42,96.5,96.38,96.47,10411.0,88.6172,88.6908,88.5805,88.6632,10411.0
2022-11-08 10:45:00,96.48,96.51,96.38,96.51,11441.0,88.6724,88.7,88.5805,88.7,11441.0
2022-11-08 10:50:00,96.54,96.56,96.36,96.36,8089.0,88.7275,88.7459,88.5621,88.5621,8089.0
2022-11-08 10:55:00,96.37,96.42,96.26,96.42,12120.0,88.5713,88.6172,88.4702,88.6172,12120.0
2022-11-08 11:00:00,96.43,96.47,96.32,96.33,10036.0,88.6264,88.6632,88.5253,88.5345,10036.0
2022-11-08 11:05:00,96.37,96.47,96.31,96.46,9000.0,88.5713,88.6632,88.5161,88.654,9000.0
2022-11-08 11:10:00,96.48,96.56,96.45,96.54,7118.0,88.6724,88.7459,88.6448,88.7275,7118.0
2022-11-08 11:15:00,96.56,96.61,96.44,96.49,9401.0,88.7459,88.7919,88.6356,88.6816,9401.0
2022-11-08 11:20:00,96.47,96.53,96.44,96.44,6500.0,88.6632,88.7183,88.6356,88.6356,6500.0
2022-11-08 11:25:00,96.45,96.45,96.23,96.24,18107.0,88.6448,88.6448,88.4426,88.4518,18107.0
2022-11-08 11:30:00,96.18,96.2,96.1,96.11,13369.0,88.3967,88.415,88.3231,88.3323,13369.0
2022-11-08 11:35:00,96.11,96.21,96.07,96.16,9789.0,88.3323,88.4242,88.2956,88.3783,9789.0
2022-11-08 11:40:00,96.18,96.37,96.17,96.34,10506.0,88.3967,88.5713,88.3875,88.5437,10506.0
2022-11-08 11:45:00,96.34,96.53,96.33,96.41,10725.0,88.5437,88.7183,88.5345,88.608,10725.0
2022-11-08 11:50:00,96.41,96.41,96.14,96.28,15738.0,88.608,88.608,88.3599,88.4886,15738.0
2022-11-08 11:55:00,96.27,96.31,96.2,96.31,11188.0,88.4794,88.5161,88.415,88.5161,11188.0
2022-11-08 12:00:00,96.29,96.37,96.29,96.31,6387.0,88.4978,88.5713,88.4978,88.5161,6387.0
2022-11-08 12:05:00,96.3,96.34,96.23,96.34,11104.0,88.5069,88.5437,88.4426,88.5437,11104.0
2022-11-08 12:10:00,96.33,96.35,96.27,96.33,9894.0,88.5345,88.5529,88.4794,88.5345,9894.0
2022-11-08 12:15:00,96.32,96.32,96.17,96.31,19524.0,88.5253,88.5253,88.3875,88.5161,19524.0
2022-11-08 12:20:00,96.29,96.44,96.26,96.44,5703.0,88.4978,88.6356,88.4702,88.6356,5703.0
2022-11-08 12:25:00,96.43,96.43,96.17,96.22,9757.0,88.6264,88.6264,88.3875,88.4334,9757.0
2022-11-08 12:30:00,96.22,96.23,95.97,95.98,25497.0,88.4334,88.4426,88.2037,88.2128,25497.0
2022-11-08 12:35:00,95.97,96.32,95.94,96.32,20862.0,88.2037,88.5253,88.1761,88.5253,20862.0
2022-11-08 12:40:00,96.33,96.51,96.33,96.49,9619.0,88.5345,88.7,88.5345,88.6816,9619.0
2022-11-08 12:45:00,96.5,96.51,96.44,96.45,6568.0,88.6908,88.7,88.6356,88.6448,6568.0
2022-11-08 12:50:00,96.45,96.65,96.45,96.64,11201.0,88.6448,88.8286,88.6448,88.8194,11201.0
2022-11-08 12:55:00,96.64,96.64,96.58,96.6,4309.0,88.8194,88.8194,88.7643,88.7827,4309.0
2022-11-08 13:00:00,96.62,96.62,96.54,96.6,4771.0,88.8011,88.8011,88.7275,88.7827,4771.0
2022-11-08 13:05:00,96.62,96.79,96.61,96.76,13689.0,88.8011,88.9573,88.7919,88.9297,13689.0
2022-11-08 13:10:00,96.76,96.8,96.74,96.77,6256.0,88.9297,88.9665,88.9113,88.9389,6256.0
2022-11-08 13:15:00,96.76,96.77,96.52,96.52,7166.0,88.9297,88.9389,88.7091,88.7091,7166.0
2022-11-08 13:20:00,96.48,96.48,96.23,96.27,8454.0,88.6724,88.6724,88.4426,88.4794,8454.0
2022-11-08 13:25:00,96.27,96.27,95.96,96.01,11590.0,88.4794,88.4794,88.1945,88.2404,11590.0
2022-11-08 13:30:00,95.99,95.99,95.78,95.87,10641.0,88.222,88.222,88.029,88.1117,10641.0
2022-11-08 13:35:00,95.91,96.0,95.89,96.0,10525.0,88.1485,88.2312,88.1301,88.2312,10525.0
2022-11-08 13:40:00,96.0,96.04,95.97,95.99,15272.0,88.2312,88.268,88.2037,88.222,15272.0
2022-11-08 13:45:00,96.02,96.08,95.96,95.96,7726.0,88.2496,88.3047,88.1945,88.1945,7726.0
2022-11-08 13:50:00,95.97,96.06,95.89,96.03,17770.0,88.2037,88.2864,88.1301,88.2588,17770.0
2022-11-08 13:55:00,96.05,96.08,95.76,95.78,12143.0,88.2772,88.3047,88.0106,88.029,12143.0
2022-11-08 14:00:00,95.8,95.96,95.8,95.83,11357.0,88.0474,88.1945,88.0474,88.075,11357.0
2022-11-08 14:05:00,95.83,95.86,95.75,95.76,7423.0,88.075,88.1026,88.0015,88.0106,7423.0
2022-11-08 14:10:00,95.75,95.89,95.68,95.89,12677.0,88.0015,88.1301,87.9371,88.1301,12677.0
2022-11-08 14:15:00,95.87,95.92,95.85,95.86,12164.0,88.1117,88.1577,88.0934,88.1026,12164.0
2022-11-08 14:20:00,95.88,95.88,95.51,95.54,14058.0,88.1209,88.1209,87.7809,87.8084,14058.0
2022-11-08 14:25:00,95.55,95.55,95.38,95.41,9562.0,87.8176,87.8176,87.6614,87.689,9562.0
2022-11-08 14:30:00,95.41,95.45,95.21,95.35,14088.0,87.689,87.7257,87.5052,87.6338,14088.0
2022-11-08 14:35:00,95.4,95.74,95.4,95.74,9610.0,87.6798,87.9923,87.6798,87.9923,9610.0
2022-11-08 14:40:00,95.72,95.94,95.69,95.91,9845.0,87.9739,88.1761,87.9463,88.1485,9845.0
2022-11-08 14:45:00,95.89,95.98,95.87,95.94,12246.0,88.1301,88.2128,88.1117,88.1761,12246.0
2022-11-08 14:50:00,95.95,96.07,95.92,96.04,13392.0,88.1853,88.2956,88.1577,88.268,13392.0
2022-11-08 14:55:00,96.04,96.09,95.98,95.98,9401.0,88.268,88.3139,88.2128,88.2128,9401.0
2022-11-08 15:00:00,95.98,96.2,95.98,96.16,10045.0,88.2128,88.415,88.2128,88.3783,10045.0
2022-11-08 15:05:00,96.14,96.17,96.08,96.1,7615.0,88.3599,88.3875,88.3047,88.3231,7615.0
2022-11-08 15:10:00,96.11,96.23,96.06,96.23,8882.0,88.3323,88.4426,88.2864,88.4426,8882.0
2022-11-08 15:15:00,96.22,96.28,96.17,96.27,10735.0,88.4334,88.4886,88.3875,88.4794,10735.0
2022-11-08 15:20:00,96.28,96.32,96.16,96.2,14393.0,88.4886,88.5253,88.3783,88.415,14393.0
2022-11-08 15:25:00,96.21,96.43,96.16,96.41,16423.0,88.4242,88.6264,88.3783,88.608,16423.0
2022-11-08 15:30:00,96.41,96.57,96.4,96.48,22679.0,88.608,88.7551,88.5989,88.6724,22679.0
2022-11-08 15:35:00,96.48,96.53,96.35,96.42,16898.0,88.6724,88.7183,88.5529,88.6172,16898.0
2022-11-08 15:40:00,96.42,96.47,96.26,96.28,24471.0,88.6172,88.6632,88.4702,88.4886,24471.0
2022-11-08 15:45:00,96.28,96.52,96.27,96.41,30803.0,88.4886,88.7091,88.4794,88.608,30803.0
2022-11-08 15:50:00,96.43,96.49,96.35,96.36,55108.0,88.6264,88.6816,88.5529,88.5621,55108.0
2022-11-08 15:55:00,96.34,96.42,96.18,96.39,150628.0,88.5437,88.6172,88.3967,88.5897,150628.0
2022-11-09 09:30:00,95.79,96.2,95.78,95.78,37857.0,88.0382,88.415,88.029,88.029,37857.0
2022-11-09 09:35:00,95.86,96.11,95.73,96.1,9928.0,88.1026,88.3323,87.9831,88.3231,9928.0
2022-11-09 09:40:00,96.16,96.18,95.91,95.98,12827.0,88.3783,88.3967,88.1485,88.2128,12827.0
2022-11-09 09:45:00,96.0,96.15,95.91,95.97,5365.0,88.2312,88.3691,88.1485,88.2037,5365.0
2022-11-09 09:50:00,95.95,96.13,95.8,96.07,7575.0,88.1853,88.3507,88.0474,88.2956,7575.0
2022-11-09 09:55:00,96.1,96.1,95.77,95.88,9022.0,88.3231,88.3231,88.0198,88.1209,9022.0
2022-11-09 10:00:00,95.91,96.15,95.89,96.01,14684.0,88.1485,88.3691,88.1301,88.2404,14684.0
2022-11-09 10:05:00,96.01,96.1,95.93,96.0,25103.0,88.2404,88.3231,88.1669,88.2312,25103.0
2022-11-09 10:10:00,96.03,96.04,95.93,95.98,17692.0,88.2588,88.268,88.1669,88.2128,17692.0
2022-11-09 10:15:00,95.99,96.15,95.88,95.9,17850.0,88.222,88.3691,88.1209,88.1393,17850.0
2022-11-09 10:20:00,95.93,96.04,95.9,95.93,13826.0,88.1669,88.268,88.1393,88.1669,13826.0
2022-11-09 10:25:00,95.94,95.95,95.4,95.47,17533.0,88.1761,88.1853,87.6798,87.7441,17533.0
2022-11-09 10:30:00,95.47,95.76,95.1,95.22,33999.0,87.7441,88.0106,87.4041,87.5143,33999.0
2022-11-09 10:35:00,95.24,95.34,94.85,94.9,31948.0,87.5327,87.6246,87.1743,87.2202,31948.0
2022-11-09 10:40:00,94.9,94.93,94.65,94.77,9766.0,87.2202,87.2478,86.9905,87.1008,9766.0
2022-11-09 10:45:00,94.78,94.94,94.77,94.89,10463.0,87.11,87.257,87.1008,87.211,10463.0
2022-11-09 10:50:00,94.91,94.91,94.63,94.67,8712.0,87.2294,87.2294,86.9721,87.0089,8712.0
2022-11-09 10:55:00,94.64,94.68,94.52,94.63,12559.0,86.9813,87.018,86.871,86.9721,12559.0
2022-11-09 11:00:00,94.62,94.65,94.35,94.39,16296.0,86.9629,86.9905,86.7147,86.7515,16296.0
2022-11-09 11:05:00,94.4,94.49,94.31,94.37,28117.0,86.7607,86.8434,86.678,86.7331,28117.0
2022-11-09 11:10:00,94.33,94.4,94.29,94.3,9871.0,86.6964,86.7607,86.6596,86.6688,9871.0
2022-11-09 11:15:00,94.3,94.38,94.29,94.36,14218.0,86.6688,86.7423,86.6596,86.7239,14218.0
2022-11-09 11:20:00,94.34,94.35,94.08,94.08,15600.0,86.7056,86.7147,86.4666,86.4666,15600.0
2022-11-09 11:25:00,94.09,94.3,94.09,94.26,24643.0,86.4758,86.6688,86.4758,86.632,24643.0
2022-11-09 11:30:00,94.27,94.27,94.06,94.2,29861.0,86.6412,86.6412,86.4482,86.5769,29861.0
2022-11-09 11:35:00,94.21,94.64,94.21,94.57,37212.0,86.5861,86.9813,86.5861,86.9169,37212.0
2022-11-09 11:40:00,94.58,94.65,94.32,94.62,28517.0,86.9261,86.9905,86.6872,86.9629,28517.0
2022-11-09 11:45:00,94.62,94.63,94.53,94.53,19834.0,86.9629,86.9721,86.8802,86.8802,19834.0
2022-11-09 11:50:00,94.54,94.54,94.35,94.39,34577.0,86.8894,86.8894,86.7147,86.7515,34577.0
2022-11-09 11:55:00,94.4,94.45,94.23,94.38,14978.0,86.7607,86.8067,86.6045,86.7423,14978.0
2022-11-09 12:00:00,94.4,94.76,94.39,94.76,7172.0,86.7607,87.0916,86.7515,87.0916,7172.0
2022-11-09 12:05:00,94.76,94.76,94.58,94.62,8635.0,87.0916,87.0916,86.9261,86.9629,8635.0
2022-11-09 12:10:00,94.63,94.66,94.46,94.66,7243.0,86.9721,86.9997,86.8158,86.9997,7243.0
2022-11-09 12:15:00,94.7,94.92,94.7,94.89,11356.0,87.0364,87.2386,87.0364,87.211,11356.0
2022-11-09 12:20:00,94.91,94.95,94.71,94.71,9637.0,87.2294,87.2662,87.0456,87.0456,9637.0
2022-11-09 12:25:00,94.71,94.73,94.52,94.52,8674.0,87.0456,87.064,86.871,86.871,8674.0
2022-11-09 12:30:00,94.51,94.61,94.47,94.6,9767.0,86.8618,86.9537,86.825,86.9445,9767.0
2022-11-09 12:35:00,94.59,94.6,94.52,94.52,4205.0,86.9353,86.9445,86.871,86.871,4205.0
2022-11-09 12:40:00,94.51,94.51,94.32,94.41,12535.0,86.8618,86.8618,86.6872,86.7699,12535.0
2022-11-09 12:45:00,94.4,94.75,94.4,94.71,6092.0,86.7607,87.0824,86.7607,87.0456,6092.0
2022-11-09 12:50:00,94.71,94.74,94.59,94.59,8033.0,87.0456,87.0732,86.9353,86.9353,8033.0
2022-11-09 12:55:00,94.56,94.59,94.48,94.57,25010.0,86.9078,86.9353,86.8342,86.9169,25010.0
2022-11-09 13:00:00,94.54,94.62,94.44,94.53,24578.0,86.8894,86.9629,86.7975,86.8802,24578.0
2022-11-09 13:05:00,94.52,94.55,94.38,94.38,6528.0,86.871,86.8986,86.7423,86.7423,6528.0
2022-11-09 13:10:00,94.39,94.4,94.18,94.29,9538.0,86.7515,86.7607,86.5585,86.6596,9538.0
2022-11-09 13:15:00,94.27,94.35,94.19,94.19,9950.0,86.6412,86.7147,86.5677,86.5677,9950.0
2022-11-09 13:20:00,94.18,94.23,94.1,94.12,6129.0,86.5585,86.6045,86.485,86.5034,6129.0
2022-11-09 13:25:00,94.06,94.11,93.88,93.94,15098.0,86.4482,86.4942,86.2828,86.3379,15098.0
2022-11-09 13:30:00,93.92,93.92,93.69,93.7,39687.0,86.3195,86.3195,86.1082,86.1174,39687.0
2022-11-09 13:35:00,93.67,93.67,93.43,93.44,13531.0,86.0898,86.0898,85.8692,85.8784,13531.0
2022-11-09 13:40:00,93.42,93.69,93.41,93.69,13081.0,85.86,86.1082,85.8508,86.1082,13081.0
2022-11-09 13:45:00,93.69,93.7,93.61,93.66,5394.0,86.1082,86.1174,86.0346,86.0806,5394.0
2022-11-09 13:50:00,93.65,93.66,93.46,93.54,11229.0,86.0714,86.0806,85.8968,85.9703,11229.0
2022-11-09 13:55:00,93.53,93.76,93.52,93.75,12554.0,85.9611,86.1725,85.9519,86.1633,12554.0
2022-11-09 14:00:00,93.73,93.74,93.54,93.64,11067.0,86.1449,86.1541,85.9703,86.0622,11067.0
2022-11-09 14:05:00,93.62,93.78,93.59,93.77,10319.0,86.0438,86.1909,86.0163,86.1817,10319.0
2022-11-09 14:10:00,93.78,93.78,93.62,93.72,5128.0,86.1909,86.1909,86.0438,86.1357,5128.0
2022-11-09 14:15:00,93.77,93.77,93.61,93.67,6619.0,86.1817,86.1817,86.0346,86.0898,6619.0
2022-11-09 14:20:00,93.68,93.71,93.43,93.47,7285.0,86.099,86.1265,85.8692,85.906,7285.0
2022-11-09 14:25:00,93.47,93.51,93.41,93.41,6423.0,85.906,85.9427,85.8508,85.8508,6423.0
2022-11-09 14:30:00,93.39,93.39,93.15,93.15,14088.0,85.8324,85.8324,85.6119,85.6119,14088.0
2022-11-09 14:35:00,93.16,93.17,93.07,93.12,9907.0,85.621,85.6302,85.5383,85.5843,9907.0
2022-11-09 14:40:00,93.12,93.29,93.11,93.17,13251.0,85.5843,85.7405,85.5751,85.6302,13251.0
2022-11-09 14:45:00,93.18,93.19,93.07,93.15,23356.0,85.6394,85.6486,85.5383,85.6119,23356.0
2022-11-09 14:50:00,93.14,93.17,93.05,93.14,20697.0,85.6027,85.6302,85.52,85.6027,20697.0
2022-11-09 14:55:00,93.13,93.21,93.12,93.18,13367.0,85.5935,85.667,85.5843,85.6394,13367.0
2022-11-09 15:00:00,93.18,93.43,93.17,93.43,15127.0,85.6394,85.8692,85.6302,85.8692,15127.0
2022-11-09 15:05:00,93.47,93.55,93.44,93.45,16969.0,85.906,85.9795,85.8784,85.8876,16969.0
2022-11-09 15:10:00,93.46,93.46,93.27,93.29,11598.0,85.8968,85.8968,85.7221,85.7405,11598.0
2022-11-09 15:15:00,93.26,93.27,93.15,93.2,16006.0,85.713,85.7221,85.6119,85.6578,16006.0
2022-11-09 15:20:00,93.19,93.2,93.08,93.12,18729.0,85.6486,85.6578,85.5475,85.5843,18729.0
2022-11-09 15:25:00,93.12,93.17,93.07,93.13,15686.0,85.5843,85.6302,85.5383,85.5935,15686.0
2022-11-09 15:30:00,93.13,93.13,92.94,92.98,36129.0,85.5935,85.5935,85.4189,85.4556,36129.0
2022-11-09 15:35:00,92.97,92.99,92.89,92.9,25323.0,85.4464,85.4648,85.3729,85.3821,25323.0
2022-11-09 15:40:00,92.89,92.89,92.67,92.68,48479.0,85.3729,85.3729,85.1707,85.1799,48479.0
2022-11-09 15:45:00,92.68,92.87,92.62,92.68,41372.0,85.1799,85.3545,85.1247,85.1799,41372.0
2022-11-09 15:50:00,92.69,92.97,92.68,92.9,54191.0,85.1891,85.4464,85.1799,85.3821,54191.0
2022-11-09 15:55:00,92.9,93.09,92.85,93.06,157766.0,85.3821,85.5567,85.3361,85.5291,157766.0
2022-11-10 09:30:00,95.4,95.51,94.32,94.32,53602.0,87.6798,87.7809,86.6872,86.6872,53602.0
2022-11-10 09:35:00,94.4,94.8,94.28,94.42,28379.0,86.7607,87.1283,86.6504,86.7791,28379.0
2022-11-10 09:40:00,94.43,94.98,94.15,94.77,27393.0,86.7883,87.2938,86.5309,87.1008,27393.0
2022-11-10 09:45:00,94.8,95.45,94.77,95.4,23681.0,87.1283,87.7257,87.1008,87.6798,23681.0
2022-11-10 09:50:00,95.48,95.53,95.1,95.38,10037.0,87.7533,87.7993,87.4041,87.6614,10037.0
2022-11-10 09:55:00,95.41,95.53,95.37,95.46,16267.0,87.689,87.7993,87.6522,87.7349,16267.0
2022-11-10 10:00:00,95.48,95.9,95.38,95.49,33320.0,87.7533,88.1393,87.6614,87.7625,33320.0
2022-11-10 10:05:00,95.49,95.66,95.36,95.54,21444.0,87.7625,87.9187,87.643,87.8084,21444.0
2022-11-10 10:10:00,95.56,95.58,95.34,95.34,19395.0,87.8268,87.8452,87.6246,87.6246,19395.0
2022-11-10 10:15:00,95.35,95.46,95.21,95.22,23924.0,87.6338,87.7349,87.5052,87.5143,23924.0
2022-11-10 10:20:00,95.2,95.42,95.15,95.38,19270.0,87.496,87.6982,87.45,87.6614,19270.0
2022-11-10 10:25:00,95.4,95.42,95.25,95.35,14262.0,87.6798,87.6982,87.5419,87.6338,14262.0
2022-11-10 10:30:00,95.36,95.36,94.74,94.97,50833.0,87.643,87.643,87.0732,87.2846,50833.0
2022-11-10 10:35:00,94.98,95.16,94.95,95.01,20493.0,87.2938,87.4592,87.2662,87.3213,20493.0
2022-11-10 10:40:00,94.96,95.18,94.95,95.11,8941.0,87.2754,87.4776,87.2662,87.4132,8941.0
2022-11-10 10:45:00,95.08,95.25,95.02,95.14,17456.0,87.3857,87.5419,87.3305,87.4408,17456.0
2022-11-10 10:50:00,95.13,95.16,95.06,95.11,16118.0,87.4316,87.4592,87.3673,87.4132,16118.0
2022-11-10 10:55:00,95.09,95.42,95.05,95.32,13395.0,87.3949,87.6982,87.3581,87.6063,13395.0
2022-11-10 11:00:00,95.31,95.33,95.12,95.21,17573.0,87.5971,87.6154,87.4224,87.5052,17573.0
2022-11-10 11:05:00,95.23,95.27,95.01,95.03,17314.0,87.5235,87.5603,87.3213,87.3397,17314.0
2022-11-10 11:10:00,95.02,95.14,94.93,95.09,33396.0,87.3305,87.4408,87.2478,87.3949,33396.0
2022-11-10 11:15:00,95.02,95.17,94.98,95.12,27439.0,87.3305,87.4684,87.2938,87.4224,27439.0
2022-11-10 11:20:00,95.14,95.37,95.11,95.24,16045.0,87.4408,87.6522,87.4132,87.5327,16045.0
2022-11-10 11:25:00,95.22,95.29,95.1,95.26,23729.0,87.5143,87.5787,87.4041,87.5511,23729.0
2022-11-10 11:30:00,95.27,95.4,95.27,95.31,16184.0,87.5603,87.6798,87.5603,87.5971,16184.0
2022-11-10 11:35:00,95.3,95.3,95.05,95.09,16933.0,87.5879,87.5879,87.3581,87.3949,16933.0
2022-11-10 11:40:00,95.08,95.1,94.72,94.73,14783.0,87.3857,87.4041,87.0548,87.064,14783.0
2022-11-10 11:45:00,94.63,94.71,94.49,94.51,8175.0,86.9721,87.0456,86.8434,86.8618,8175.0
2022-11-10 11:50:00,94.51,94.81,94.5,94.79,11701.0,86.8618,87.1375,86.8526,87.1191,11701.0
2022-11-10 11:55:00,94.78,94.79,94.62,94.67,8865.0,87.11,87.1191,86.9629,87.0089,8865.0
2022-11-10 12:00:00,94.63,94.63,94.36,94.36,10074.0,86.9721,86.9721,86.7239,86.7239,10074.0
2022-11-10 12:05:00,94.38,94.42,94.31,94.42,6443.0,86.7423,86.7791,86.678,86.7791,6443.0
2022-11-10 12:10:00,94.4,94.64,94.4,94.61,10935.0,86.7607,86.9813,86.7607,86.9537,10935.0
2022-11-10 12:15:00,94.61,94.82,94.61,94.75,12532.0,86.9537,87.1467,86.9537,87.0824,12532.0
2022-11-10 12:20:00,94.75,94.75,94.34,94.38,8626.0,87.0824,87.0824,86.7056,86.7423,8626.0
2022-11-10 12:25:00,94.35,94.35,94.09,94.09,10183.0,86.7147,86.7147,86.4758,86.4758,10183.0
2022-11-10 12:30:00,94.05,94.05,93.79,93.79,10114.0,86.439,86.439,86.2001,86.2001,10114.0
2022-11-10 12:35:00,93.81,93.86,93.68,93.72,18989.0,86.2184,86.2644,86.099,86.1357,18989.0
2022-11-10 12:40:00,93.73,93.78,93.59,93.78,8122.0,86.1449,86.1909,86.0163,86.1909,8122.0
2022-11-10 12:45:00,93.76,93.76,93.52,93.57,10359.0,86.1725,86.1725,85.9519,85.9979,10359.0
2022-11-10 12:50:00,93.59,93.7,93.58,93.58,8975.0,86.0163,86.1174,86.0071,86.0071,8975.0
2022-11-10 12:55:00,93.58,93.58,93.44,93.48,8728.0,86.0071,86.0071,85.8784,85.9152,8728.0
2022-11-10 13:00:00,93.5,93.83,93.49,93.79,14294.0,85.9335,86.2368,85.9243,86.2001,14294.0
2022-11-10 13:05:00,93.79,93.9,93.77,93.8,8829.0,86.2001,86.3012,86.1817,86.2093,8829.0
2022-11-10 13:10:00,93.79,93.85,93.67,93.84,7434.0,86.2001,86.2552,86.0898,86.246,7434.0
2022-11-10 13:15:00,93.9,93.97,93.75,93.78,9649.0,86.3012,86.3655,86.1633,86.1909,9649.0
2022-11-10 13:20:00,93.78,93.8,93.59,93.61,11802.0,86.1909,86.2093,86.0163,86.0346,11802.0
2022-11-10 13:25:00,93.62,93.84,93.57,93.82,7075.0,86.0438,86.246,85.9979,86.2276,7075.0
2022-11-10 13:30:00,93.83,93.86,93.68,93.77,8429.0,86.2368,86.2644,86.099,86.1817,8429.0
2022-11-10 13:35:00,93.78,93.94,93.77,93.94,8262.0,86.1909,86.3379,86.1817,86.3379,8262.0
2022-11-10 13:40:00,93.94,94.04,93.9,93.95,6238.0,86.3379,86.4298,86.3012,86.3471,6238.0
2022-11-10 13:45:00,93.97,93.97,93.78,93.8,8276.0,86.3655,86.3655,86.1909,86.2093,8276.0
2022-11-10 13:50:00,93.79,93.85,93.72,93.76,9606.0,86.2001,86.2552,86.1357,86.1725,9606.0
2022-11-10 13:55:00,93.74,93.83,93.72,93.78,12121.0,86.1541,86.2368,86.1357,86.1909,12121.0
2022-11-10 14:00:00,93.78,93.84,93.69,93.69,10077.0,86.1909,86.246,86.1082,86.1082,10077.0
2022-11-10 14:05:00,93.7,93.88,93.64,93.88,12508.0,86.1174,86.2828,86.0622,86.2828,12508.0
2022-11-10 14:10:00,93.88,93.95,93.85,93.93,11442.0,86.2828,86.3471,86.2552,86.3287,11442.0
2022-11-10 14:15:00,93.92,93.92,93.83,93.83,10881.0,86.3195,86.3195,86.2368,86.2368,10881.0
2022-11-10 14:20:00,93.81,93.81,93.65,93.71,11218.0,86.2184,86.2184,86.0714,86.1265,11218.0
2022-11-10 14:25:00,93.71,93.83,93.69,93.81,9657.0,86.1265,86.2368,86.1082,86.2184,9657.0
2022-11-10 14:30:00,93.81,93.83,93.69,93.7,19162.0,86.2184,86.2368,86.1082,86.1174,19162.0
2022-11-10 14:35:00,93.69,93.76,93.61,93.72,24253.0,86.1082,86.1725,86.0346,86.1357,24253.0
2022-11-10 14:40:00,93.72,93.73,93.62,93.66,9998.0,86.1357,86.1449,86.0438,86.0806,9998.0
2022-11-10 14:45:00,93.68,93.81,93.66,93.73,21031.0,86.099,86.2184,86.0806,86.1449,21031.0
2022-11-10 14:50:00,93.73,93.86,93.71,93.85,15215.0,86.1449,86.2644,86.1265,86.2552,15215.0
2022-11-10 14:55:00,93.84,93.9,93.78,93.88,9816.0,86.246,86.3012,86.1909,86.2828,9816.0
2022-11-10 15:00:00,93.89,94.05,93.84,94.01,12755.0,86.292,86.439,86.246,86.4023,12755.0
2022-11-10 15:05:00,94.01,94.1,93.97,94.09,16818.0,86.4023,86.485,86.3655,86.4758,16818.0
2022-11-10 15:10:00,94.1,94.13,94.01,94.09,10054.0,86.485,86.5126,86.4023,86.4758,10054.0
2022-11-10 15:15:00,94.09,94.13,94.03,94.03,10232.0,86.4758,86.5126,86.4206,86.4206,10232.0
2022-11-10 15:20:00,94.02,94.14,94.01,94.1,13632.0,86.4115,86.5217,86.4023,86.485,13632.0
2022-11-10 15:25:00,94.09,94.12,93.98,94.1,15281.0,86.4758,86.5034,86.3747,86.485,15281.0
2022-11-10 15:30:00,94.09,94.13,93.87,93.91,26296.0,86.4758,86.5126,86.2736,86.3104,26296.0
2022-11-10 15:35:00,93.91,93.93,93.8,93.89,26489.0,86.3104,86.3287,86.2093,86.292,26489.0
2022-11-10 15:40:00,93.89,94.07,93.86,93.97,25239.0,86.292,86.4574,86.2644,86.3655,25239.0
2022-11-10 15:45:00,93.97,94.13,93.94,94.11,26199.0,86.3655,86.5126,86.3379,86.4942,26199.0
2022-11-10 15:50:00,94.13,94.36,94.13,94.35,54489.0,86.5126,86.7239,86.5126,86.7147,54489.0
2022-11-10 15:55:00,94.35,94.35,94.11,94.26,143372.0,86.7147,86.7147,86.4942,86.632,143372.0
2022-11-11 09:30:00,94.72,95.22,94.56,94.75,55457.0,87.0548,87.5143,86.9078,87.0824,55457.0
2022-11-11 09:35:00,94.78,95.08,94.49,94.5,25644.0,87.11,87.3857,86.8434,86.8526,25644.0
2022-11-11 09:40:00,94.45,94.53,93.5,93.54,21232.0,86.8067,86.8802,85.9335,85.9703,21232.0
2022-11-11 09:45:00,93.54,94.0,93.53,93.92,20182.0,85.9703,86.3931,85.9611,86.3195,20182.0
2022-11-11 09:50:00,93.87,94.07,93.86,93.86,30553.0,86.2736,86.4574,86.2644,86.2644,30553.0
2022-11-11 09:55:00,93.8,94.01,93.64,93.96,17230.0,86.2093,86.4023,86.0622,86.3563,17230.0
2022-11-11 10:00:00,93.92,94.35,93.78,94.13,14128.0,86.3195,86.7147,86.1909,86.5126,14128.0
2022-11-11 10:05:00,94.17,94.48,93.88,93.99,9129.0,86.5493,86.8342,86.2828,86.3839,9129.0
2022-11-11 10:10:00,93.94,94.05,93.84,93.85,20084.0,86.3379,86.439,86.246,86.2552,20084.0
2022-11-11 10:15:00,93.89,94.05,93.66,94.01,14546.0,86.292,86.439,86.0806,86.4023,14546.0
2022-11-11 10:20:00,94.02,94.33,93.97,94.25,9225.0,86.4115,86.6964,86.3655,86.6228,9225.0
2022-11-11 10:25:00,94.17,94.27,94.05,94.09,25976.0,86.5493,86.6412,86.439,86.4758,25976.0
2022-11-11 10:30:00,94.1,94.21,94.06,94.11,14072.0,86.485,86.5861,86.4482,86.4942,14072.0
2022-11-11 10:35:00,94.13,94.18,93.75,93.75,21612.0,86.5126,86.5585,86.1633,86.1633,21612.0
2022-11-11 10:40:00,93.74,93.74,93.41,93.53,20201.0,86.1541,86.1541,85.8508,85.9611,20201.0
2022-11-11 10:45:00,93.56,93.58,93.24,93.24,24910.0,85.9887,86.0071,85.6946,85.6946,24910.0
2022-11-11 10:50:00,93.25,93.35,93.23,93.29,17328.0,85.7038,85.7957,85.6854,85.7405,17328.0
2022-11-11 10:55:00,93.27,93.34,92.91,92.96,26757.0,85.7221,85.7865,85.3913,85.4372,26757.0
2022-11-11 11:00:00,93.0,93.2,93.0,93.14,28304.0,85.474,85.6578,85.474,85.6027,28304.0
2022-11-11 11:05:00,93.14,93.14,92.44,92.48,20393.0,85.6027,85.6027,84.9593,84.9961,20393.0
2022-11-11 11:10:00,92.48,92.69,92.47,92.57,18671.0,84.9961,85.1891,84.9869,85.0788,18671.0
2022-11-11 11:15:00,92.55,92.86,92.55,92.85,13767.0,85.0604,85.3453,85.0604,85.3361,13767.0
2022-11-11 11:20:00,92.86,92.89,92.7,92.7,9883.0,85.3453,85.3729,85.1983,85.1983,9883.0
2022-11-11 11:25:00,92.72,92.73,92.46,92.54,14242.0,85.2167,85.2258,84.9777,85.0512,14242.0
2022-11-11 11:30:00,92.54,92.77,92.45,92.6,14291.0,85.0512,85.2626,84.9685,85.1064,14291.0
2022-11-11 11:35:00,92.63,92.78,92.32,92.32,21208.0,85.1339,85.2718,84.849,84.849,21208.0
2022-11-11 11:40:00,92.31,92.49,92.23,92.34,18601.0,84.8398,85.0053,84.7663,84.8674,18601.0
2022-11-11 11:45:00,92.36,92.36,92.07,92.1,23055.0,84.8858,84.8858,84.6193,84.6468,23055.0
2022-11-11 11:50:00,92.12,92.2,91.82,91.9,26900.0,84.6652,84.7387,84.3895,84.463,26900.0
2022-11-11 11:55:00,91.94,92.03,91.83,91.83,11812.0,84.4998,84.5825,84.3987,84.3987,11812.0
2022-11-11 12:00:00,91.82,92.22,91.74,92.2,24739.0,84.3895,84.7571,84.316,84.7387,24739.0
2022-11-11 12:05:00,92.19,92.19,91.8,91.88,13339.0,84.7295,84.7295,84.3711,84.4446,13339.0
2022-11-11 12:10:00,91.9,92.2,91.9,92.13,17264.0,84.463,84.7387,84.463,84.6744,17264.0
2022-11-11 12:15:00,92.13,92.23,92.13,92.21,11595.0,84.6744,84.7663,84.6744,84.7479,11595.0
2022-11-11 12:20:00,92.21,92.46,92.2,92.45,11145.0,84.7479,84.9777,84.7387,84.9685,11145.0
2022-11-11 12:25:00,92.51,92.59,92.41,92.44,9520.0,85.0237,85.0972,84.9317,84.9593,9520.0
2022-11-11 12:30:00,92.47,92.54,92.35,92.4,11289.0,84.9869,85.0512,84.8766,84.9226,11289.0
2022-11-11 12:35:00,92.37,92.63,92.36,92.38,7281.0,84.895,85.1339,84.8858,84.9042,7281.0
2022-11-11 12:40:00,92.37,92.52,92.34,92.51,18412.0,84.895,85.0328,84.8674,85.0237,18412.0
2022-11-11 12:45:00,92.51,92.56,92.42,92.43,7637.0,85.0237,85.0696,84.9409,84.9501,7637.0
2022-11-11 12:50:00,92.42,92.52,92.38,92.5,8582.0,84.9409,85.0328,84.9042,85.0145,8582.0
2022-11-11 12:55:00,92.51,92.66,92.49,92.56,13919.0,85.0237,85.1615,85.0053,85.0696,13919.0
2022-11-11 13:00:00,92.57,92.73,92.57,92.67,10172.0,85.0788,85.2258,85.0788,85.1707,10172.0
2022-11-11 13:05:00,92.66,92.68,92.6,92.67,10231.0,85.1615,85.1799,85.1064,85.1707,10231.0
2022-11-11 13:10:00,92.67,92.82,92.66,92.7,9409.0,85.1707,85.3086,85.1615,85.1983,9409.0
2022-11-11 13:15:00,92.66,92.81,92.65,92.76,5061.0,85.1615,85.2994,85.1523,85.2534,5061.0
2022-11-11 13:20:00,92.75,92.81,92.68,92.81,6577.0,85.2442,85.2994,85.1799,85.2994,6577.0
2022-11-11 13:25:00,92.81,92.94,92.79,92.93,9842.0,85.2994,85.4189,85.281,85.4097,9842.0
2022-11-11 13:30:00,92.91,92.94,92.63,92.64,8333.0,85.3913,85.4189,85.1339,85.1431,8333.0
2022-11-11 13:35:00,92.63,92.66,92.53,92.61,20435.0,85.1339,85.1615,85.042,85.1156,20435.0
2022-11-11 13:40:00,92.59,92.64,92.53,92.61,4203.0,85.0972,85.1431,85.042,85.1156,4203.0
2022-11-11 13:45:00,92.61,92.64,92.46,92.64,6909.0,85.1156,85.1431,84.9777,85.1431,6909.0
2022-11-11 13:50:00,92.65,92.77,92.62,92.63,6037.0,85.1523,85.2626,85.1247,85.1339,6037.0
2022-11-11 13:55:00,92.61,92.61,92.52,92.54,8596.0,85.1156,85.1156,85.0328,85.0512,8596.0
2022-11-11 14:00:00,92.54,92.65,92.53,92.63,8676.0,85.0512,85.1523,85.042,85.1339,8676.0
2022-11-11 14:05:00,92.62,92.67,92.53,92.55,13085.0,85.1247,85.1707,85.042,85.0604,13085.0
2022-11-11 14:10:00,92.54,92.55,92.41,92.47,10622.0,85.0512,85.0604,84.9317,84.9869,10622.0
2022-11-11 14:15:00,92.46,92.5,92.37,92.39,8017.0,84.9777,85.0145,84.895,84.9134,8017.0
2022-11-11 14:20:00,92.4,92.53,92.4,92.46,12248.0,84.9226,85.042,84.9226,84.9777,12248.0
2022-11-11 14:25:00,92.45,92.51,92.32,92.5,20602.0,84.9685,85.0237,84.849,85.0145,20602.0
2022-11-11 14:30:00,92.48,92.62,92.41,92.6,11579.0,84.9961,85.1247,84.9317,85.1064,11579.0
2022-11-11 14:35:00,92.6,92.63,92.58,92.61,7415.0,85.1064,85.1339,85.088,85.1156,7415.0
2022-11-11 14:40:00,92.62,92.78,92.61,92.74,10977.0,85.1247,85.2718,85.1156,85.235,10977.0
2022-11-11 14:45:00,92.73,92.82,92.72,92.78,7627.0,85.2258,85.3086,85.2167,85.2718,7627.0
2022-11-11 14:50:00,92.78,92.79,92.69,92.75,7415.0,85.2718,85.281,85.1891,85.2442,7415.0
2022-11-11 14:55:00,92.75,92.96,92.75,92.89,19430.0,85.2442,85.4372,85.2442,85.3729,19430.0
2022-11-11 15:00:00,92.9,92.95,92.65,92.69,27417.0,85.3821,85.428,85.1523,85.1891,27417.0
2022-11-11 15:05:00,92.7,92.77,92.67,92.74,17466.0,85.1983,85.2626,85.1707,85.235,17466.0
2022-11-11 15:10:00,92.74,92.75,92.51,92.62,18662.0,85.235,85.2442,85.0237,85.1247,18662.0
2022-11-11 15:15:00,92.59,92.83,92.56,92.81,9977.0,85.0972,85.3178,85.0696,85.2994,9977.0
2022-11-11 15:20:00,92.8,92.93,92.8,92.9,12463.0,85.2902,85.4097,85.2902,85.3821,12463.0
2022-11-11 15:25:00,92.9,93.06,92.89,93.03,13394.0,85.3821,85.5291,85.3729,85.5016,13394.0
2022-11-11 15:30:00,93.03,93.12,93.01,93.03,15417.0,85.5016,85.5843,85.4832,85.5016,15417.0
2022-11-11 15:35:00,93.04,93.04,92.83,92.98,31879.0,85.5108,85.5108,85.3178,85.4556,31879.0
2022-11-11 15:40:00,92.99,93.19,92.98,93.19,39117.0,85.4648,85.6486,85.4556,85.6486,39117.0
2022-11-11 15:45:00,93.19,93.21,93.11,93.19,28118.0,85.6486,85.667,85.5751,85.6486,28118.0
2022-11-11 15:50:00,93.2,93.26,93.03,93.17,63615.0,85.6578,85.713,85.5016,85.6302,63615.0
2022-11-11 15:55:00,93.17,93.17,92.91,93.06,132293.0,85.6302,85.6302,85.3913,85.5291,132293.0
2022-11-14 09:30:00,93.39,94.25,93.1,94.13,66444.0,85.8324,86.6228,85.5659,86.5126,66444.0
2022-11-14 09:35:00,94.19,94.49,94.01,94.01,11926.0,86.5677,86.8434,86.4023,86.4023,11926.0
2022-11-14 09:40:00,94.1,94.14,93.88,94.06,13958.0,86.485,86.5217,86.2828,86.4482,13958.0
2022-11-14 09:45:00,94.05,94.62,93.99,94.5,18696.0,86.439,86.9629,86.3839,86.8526,18696.0
2022-11-14 09:50:00,94.49,94.49,94.21,94.4,29115.0,86.8434,86.8434,86.5861,86.7607,29115.0
2022-11-14 09:55:00,94.41,94.72,94.37,94.43,13682.0,86.7699,87.0548,86.7331,86.7883,13682.0
2022-11-14 10:00:00,94.51,94.73,94.5,94.62,18196.0,86.8618,87.064,86.8526,86.9629,18196.0
2022-11-14 10:05:00,94.62,94.97,94.53,94.96,19349.0,86.9629,87.2846,86.8802,87.2754,19349.0
2022-11-14 10:10:00,94.99,95.03,94.7,94.98,37119.0,87.303,87.3397,87.0364,87.2938,37119.0
2022-11-14 10:15:00,94.98,95.27,94.98,95.1,24136.0,87.2938,87.5603,87.2938,87.4041,24136.0
2022-11-14 10:20:00,95.09,95.4,95.08,95.25,14131.0,87.3949,87.6798,87.3857,87.5419,14131.0
2022-11-14 10:25:00,95.25,95.41,95.23,95.3,19724.0,87.5419,87.689,87.5235,87.5879,19724.0
2022-11-14 10:30:00,95.34,95.46,95.22,95.3,19905.0,87.6246,87.7349,87.5143,87.5879,19905.0
2022-11-14 10:35:00,95.3,95.39,95.07,95.11,12596.0,87.5879,87.6706,87.3765,87.4132,12596.0
2022-11-14 10:40:00,95.11,95.16,95.03,95.03,13753.0,87.4132,87.4592,87.3397,87.3397,13753.0
2022-11-14 10:45:00,95.05,95.18,95.05,95.17,18083.0,87.3581,87.4776,87.3581,87.4684,18083.0
2022-11-14 10:50:00,95.15,95.27,94.83,94.87,26691.0,87.45,87.5603,87.1559,87.1927,26691.0
2022-11-14 10:55:00,94.84,94.98,94.69,94.98,28992.0,87.1651,87.2938,87.0272,87.2938,28992.0
2022-11-14 11:00:00,95.0,95.28,95.0,95.12,11044.0,87.3121,87.5695,87.3121,87.4224,11044.0
2022-11-14 11:05:00,95.1,95.19,95.03,95.03,10595.0,87.4041,87.4868,87.3397,87.3397,10595.0
2022-11-14 11:10:00,95.04,95.11,94.96,95.06,20090.0,87.3489,87.4132,87.2754,87.3673,20090.0
2022-11-14 11:15:00,95.05,95.08,94.75,94.75,27175.0,87.3581,87.3857,87.0824,87.0824,27175.0
2022-11-14 11:20:00,94.77,94.82,94.41,94.44,12344.0,87.1008,87.1467,86.7699,86.7975,12344.0
2022-11-14 11:25:00,94.42,94.68,94.38,94.68,8873.0,86.7791,87.018,86.7423,87.018,8873.0
2022-11-14 11:30:00,94.66,94.99,94.64,94.95,11458.0,86.9997,87.303,86.9813,87.2662,11458.0
2022-11-14 11:35:00,95.0,95.11,94.87,94.91,10624.0,87.3121,87.4132,87.1927,87.2294,10624.0
2022-11-14 11:40:00,94.92,94.98,94.86,94.92,9693.0,87.2386,87.2938,87.1835,87.2386,9693.0
2022-11-14 11:45:00,94.92,94.94,94.74,94.76,10312.0,87.2386,87.257,87.0732,87.0916,10312.0
2022-11-14 11:50:00,94.76,94.79,94.68,94.74,10763.0,87.0916,87.1191,87.018,87.0732,10763.0
2022-11-14 11:55:00,94.73,94.74,94.61,94.69,13485.0,87.064,87.0732,86.9537,87.0272,13485.0
2022-11-14 12:00:00,94.69,94.83,94.69,94.77,9149.0,87.0272,87.1559,87.0272,87.1008,9149.0
2022-11-14 12:05:00,94.76,94.89,94.75,94.86,9650.0,87.0916,87.211,87.0824,87.1835,9650.0
2022-11-14 12:10:00,94.88,95.12,94.88,95.07,11638.0,87.2019,87.4224,87.2019,87.3765,11638.0
2022-11-14 12:15:00,95.1,95.11,94.82,94.85,10460.0,87.4041,87.4132,87.1467,87.1743,10460.0
2022-11-14 12:20:00,94.85,94.96,94.74,94.96,10952.0,87.1743,87.2754,87.0732,87.2754,10952.0
2022-11-14 12:25:00,94.98,95.25,94.97,95.22,11532.0,87.2938,87.5419,87.2846,87.5143,11532.0
2022-11-14 12:30:00,95.23,95.49,95.2,95.42,16555.0,87.5235,87.7625,87.496,87.6982,16555.0
2022-11-14 12:35:00,95.43,95.73,95.43,95.66,17233.0,87.7074,87.9831,87.7074,87.9187,17233.0
2022-11-14 12:40:00,95.66,95.67,95.47,95.52,14257.0,87.9187,87.9279,87.7441,87.7901,14257.0
2022-11-14 12:45:00,95.52,95.56,95.4,95.41,8979.0,87.7901,87.8268,87.6798,87.689,8979.0
2022-11-14 12:50:00,95.4,95.45,95.38,95.41,6864.0,87.6798,87.7257,87.6614,87.689,6864.0
2022-11-14 12:55:00,95.4,95.46,95.32,95.42,8348.0,87.6798,87.7349,87.6063,87.6982,8348.0
2022-11-14 13:00:00,95.42,95.43,95.34,95.4,9310.0,87.6982,87.7074,87.6246,87.6798,9310.0
2022-11-14 13:05:00,95.4,95.46,95.35,95.44,18504.0,87.6798,87.7349,87.6338,87.7165,18504.0
2022-11-14 13:10:00,95.45,95.61,95.45,95.61,10216.0,87.7257,87.8728,87.7257,87.8728,10216.0
2022-11-14 13:15:00,95.6,95.67,95.59,95.62,12319.0,87.8636,87.9279,87.8544,87.882,12319.0
2022-11-14 13:20:00,95.65,95.75,95.65,95.69,12469.0,87.9095,88.0015,87.9095,87.9463,12469.0
2022-11-14 13:25:00,95.72,95.93,95.72,95.83,21204.0,87.9739,88.1669,87.9739,88.075,21204.0
2022-11-14 13:30:00,95.82,95.88,95.69,95.84,10599.0,88.0658,88.1209,87.9463,88.0842,10599.0
2022-11-14 13:35:00,95.83,95.9,95.71,95.76,13813.0,88.075,88.1393,87.9647,88.0106,13813.0
2022-11-14 13:40:00,95.74,95.8,95.62,95.78,9798.0,87.9923,88.0474,87.882,88.029,9798.0
2022-11-14 13:45:00,95.76,95.83,95.72,95.83,10318.0,88.0106,88.075,87.9739,88.075,10318.0
2022-11-14 13:50:00,95.84,95.94,95.84,95.86,12060.0,88.0842,88.1761,88.0842,88.1026,12060.0
2022-11-14 13:55:00,95.85,95.87,95.8,95.86,9465.0,88.0934,88.1117,88.0474,88.1026,9465.0
2022-11-14 14:00:00,95.85,96.03,95.83,95.97,30749.0,88.0934,88.2588,88.075,88.2037,30749.0
2022-11-14 14:05:00,95.96,96.08,95.93,95.99,16803.0,88.1945,88.3047,88.1669,88.222,16803.0
2022-11-14 14:10:00,96.01,96.06,95.92,96.02,14854.0,88.2404,88.2864,88.1577,88.2496,14854.0
2022-11-14 14:15:00,96.03,96.05,95.9,95.9,28775.0,88.2588,88.2772,88.1393,88.1393,28775.0
2022-11-14 14:20:00,95.9,95.9,95.62,95.8,30049.0,88.1393,88.1393,87.882,88.0474,30049.0
2022-11-14 14:25:00,95.8,95.81,95.72,95.81,12458.0,88.0474,88.0566,87.9739,88.0566,12458.0
2022-11-14 14:30:00,95.79,95.79,95.57,95.57,18680.0,88.0382,88.0382,87.836,87.836,18680.0
2022-11-14 14:35:00,95.58,95.61,95.41,95.43,14943.0,87.8452,87.8728,87.689,87.7074,14943.0
2022-11-14 14:40:00,95.4,95.43,95.24,95.24,39828.0,87.6798,87.7074,87.5327,87.5327,39828.0
2022-11-14 14:45:00,95.23,95.3,95.19,95.25,15537.0,87.5235,87.5879,87.4868,87.5419,15537.0
2022-11-14 14:50:00,95.25,95.25,95.12,95.13,14292.0,87.5419,87.5419,87.4224,87.4316,14292.0
2022-11-14 14:55:00,95.07,95.16,95.04,95.1,15404.0,87.3765,87.4592,87.3489,87.4041,15404.0
2022-11-14 15:00:00,95.09,95.11,95.02,95.09,17482.0,87.3949,87.4132,87.3305,87.3949,17482.0
2022-11-14 15:05:00,95.1,95.19,95.02,95.02,13305.0,87.4041,87.4868,87.3305,87.3305,13305.0
2022-11-14 15:10:00,95.01,95.01,94.73,94.73,21205.0,87.3213,87.3213,87.064,87.064,21205.0
2022-11-14 15:15:00,94.73,94.81,94.67,94.8,22032.0,87.064,87.1375,87.0089,87.1283,22032.0
2022-11-14 15:20:00,94.81,94.81,94.66,94.7,19009.0,87.1375,87.1375,86.9997,87.0364,19009.0
2022-11-14 15:25:00,94.68,94.69,94.55,94.58,22458.0,87.018,87.0272,86.8986,86.9261,22458.0
2022-11-14 15:30:00,94.57,94.82,94.53,94.65,32654.0,86.9169,87.1467,86.8802,86.9905,32654.0
2022-11-14 15:35:00,94.66,94.89,94.6,94.86,19845.0,86.9997,87.211,86.9445,87.1835,19845.0
2022-11-14 15:40:00,94.86,94.87,94.72,94.74,27285.0,87.1835,87.1927,87.0548,87.0732,27285.0
2022-11-14 15:45:00,94.73,94.75,94.5,94.53,32102.0,87.064,87.0824,86.8526,86.8802,32102.0
2022-11-14 15:50:00,94.52,94.58,94.41,94.43,53136.0,86.871,86.9261,86.7699,86.7883,53136.0
2022-11-14 15:55:00,94.42,94.42,94.17,94.31,172407.0,86.7791,86.7791,86.5493,86.678,172407.0
2022-11-15 09:30:00,94.68,94.69,94.01,94.38,57146.0,87.3863,87.3955,86.7679,87.1094,57146.0
2022-11-15 09:35:00,94.44,94.63,94.26,94.3,24524.0,87.1647,87.3401,86.9986,87.0355,24524.0
2022-11-15 09:40:00,94.29,94.38,93.27,93.3,28070.0,87.0263,87.1094,86.0849,86.1126,28070.0
2022-11-15 09:45:00,93.32,93.6,93.28,93.6,20182.0,86.131,86.3895,86.0941,86.3895,20182.0
2022-11-15 09:50:00,93.6,93.64,93.2,93.54,18246.0,86.3895,86.4264,86.0203,86.3341,18246.0
2022-11-15 09:55:00,93.56,93.93,93.52,93.78,29312.0,86.3525,86.694,86.3156,86.5556,29312.0
2022-11-15 10:00:00,93.79,93.83,93.56,93.73,14720.0,86.5648,86.6017,86.3525,86.5094,14720.0
2022-11-15 10:05:00,93.66,93.67,93.39,93.4,22470.0,86.4448,86.4541,86.1956,86.2049,22470.0
2022-11-15 10:10:00,93.39,93.41,93.05,93.29,23085.0,86.1956,86.2141,85.8818,86.1033,23085.0
2022-11-15 10:15:00,93.27,93.42,93.17,93.29,48796.0,86.0849,86.2233,85.9926,86.1033,48796.0
2022-11-15 10:20:00,93.27,93.62,93.22,93.59,17937.0,86.0849,86.4079,86.0387,86.3802,17937.0
2022-11-15 10:25:00,93.59,93.68,93.53,93.6,27828.0,86.3802,86.4633,86.3248,86.3895,27828.0
2022-11-15 10:30:00,93.58,93.9,93.58,93.84,35893.0,86.371,86.6663,86.371,86.611,35893.0
2022-11-15 10:35:00,93.84,93.84,93.75,93.79,31753.0,86.611,86.611,86.5279,86.5648,31753.0
2022-11-15 10:40:00,93.81,94.02,93.79,93.93,9918.0,86.5833,86.7771,86.5648,86.694,9918.0
2022-11-15 10:45:00,93.85,93.96,93.72,93.76,29461.0,86.6202,86.7217,86.5002,86.5371,29461.0
2022-11-15 10:50:00,93.74,94.0,93.52,93.78,27893.0,86.5187,86.7586,86.3156,86.5556,27893.0
2022-11-15 10:55:00,93.78,94.07,93.77,94.0,92528.0,86.5556,86.8232,86.5464,86.7586,92528.0
2022-11-15 11:00:00,94.0,94.14,93.94,94.13,29224.0,86.7586,86.8879,86.7033,86.8786,29224.0
2022-11-15 11:05:00,94.16,94.24,94.05,94.07,10821.0,86.9063,86.9802,86.8048,86.8232,10821.0
2022-11-15 11:10:00,94.01,94.19,94.0,94.07,9611.0,86.7679,86.934,86.7586,86.8232,9611.0
2022-11-15 11:15:00,94.08,94.11,94.0,94.04,11656.0,86.8325,86.8602,86.7586,86.7956,11656.0
2022-11-15 11:20:00,94.08,94.13,94.0,94.04,11155.0,86.8325,86.8786,86.7586,86.7956,11155.0
2022-11-15 11:25:00,94.06,94.09,94.01,94.06,6827.0,86.814,86.8417,86.7679,86.814,6827.0
2022-11-15 11:30:00,94.11,94.27,94.11,94.23,18277.0,86.8602,87.0078,86.8602,86.9709,18277.0
2022-11-15 11:35:00,94.27,94.27,93.95,94.02,48566.0,87.0078,87.0078,86.7125,86.7771,48566.0
2022-11-15 11:40:00,94.05,94.12,93.63,93.73,75710.0,86.8048,86.8694,86.4171,86.5094,75710.0
2022-11-15 11:45:00,93.75,93.87,93.68,93.72,14319.0,86.5279,86.6387,86.4633,86.5002,14319.0
2022-11-15 11:50:00,93.73,93.79,93.55,93.6,19279.0,86.5094,86.5648,86.3433,86.3895,19279.0
2022-11-15 11:55:00,93.59,93.86,93.56,93.78,17353.0,86.3802,86.6294,86.3525,86.5556,17353.0
2022-11-15 12:00:00,93.83,93.87,93.61,93.7,10171.0,86.6017,86.6387,86.3987,86.4818,10171.0
2022-11-15 12:05:00,93.71,93.73,93.6,93.69,8675.0,86.491,86.5094,86.3895,86.4725,8675.0
2022-11-15 12:10:00,93.73,93.78,93.68,93.74,16148.0,86.5094,86.5556,86.4633,86.5187,16148.0
2022-11-15 12:15:00,93.73,93.82,93.66,93.82,4987.0,86.5094,86.5925,86.4448,86.5925,4987.0
2022-11-15 12:20:00,93.81,93.89,93.8,93.86,3565.0,86.5833,86.6571,86.574,86.6294,3565.0
2022-11-15 12:25:00,93.89,93.89,93.73,93.73,6484.0,86.6571,86.6571,86.5094,86.5094,6484.0
2022-11-15 12:30:00,93.74,93.81,93.66,93.76,13818.0,86.5187,86.5833,86.4448,86.5371,13818.0
2022-11-15 12:35:00,93.76,93.78,93.55,93.58,11668.0,86.5371,86.5556,86.3433,86.371,11668.0
2022-11-15 12:40:00,93.58,93.69,93.58,93.62,9264.0,86.371,86.4725,86.371,86.4079,9264.0
2022-11-15 12:45:00,93.63,93.65,93.42,93.65,9979.0,86.4171,86.4356,86.2233,86.4356,9979.0
2022-11-15 12:50:00,93.66,93.7,93.57,93.7,5528.0,86.4448,86.4818,86.3618,86.4818,5528.0
2022-11-15 12:55:00,93.71,93.78,93.65,93.76,8301.0,86.491,86.5556,86.4356,86.5371,8301.0
2022-11-15 13:00:00,93.76,93.9,93.76,93.89,10986.0,86.5371,86.6663,86.5371,86.6571,10986.0
2022-11-15 13:05:00,93.88,93.89,93.83,93.87,3892.0,86.6479,86.6571,86.6017,86.6387,3892.0
2022-11-15 13:10:00,93.85,93.91,93.79,93.83,7509.0,86.6202,86.6756,86.5648,86.6017,7509.0
2022-11-15 13:15:00,93.79,93.83,93.51,93.52,13651.0,86.5648,86.6017,86.3064,86.3156,13651.0
2022-11-15 13:20:00,93.53,93.58,93.2,93.38,11103.0,86.3248,86.371,86.0203,86.1864,11103.0
2022-11-15 13:25:00,93.4,93.48,92.96,93.14,28495.0,86.2049,86.2787,85.7988,85.9649,28495.0
2022-11-15 13:30:00,93.07,93.37,93.07,93.3,21973.0,85.9003,86.1772,85.9003,86.1126,21973.0
2022-11-15 13:35:00,93.32,93.58,93.28,93.58,27443.0,86.131,86.371,86.0941,86.371,27443.0
2022-11-15 13:40:00,93.59,93.96,93.38,93.87,16136.0,86.3802,86.7217,86.1864,86.6387,16136.0
2022-11-15 13:45:00,93.86,94.02,93.71,93.71,11598.0,86.6294,86.7771,86.491,86.491,11598.0
2022-11-15 13:50:00,93.75,94.11,93.75,94.05,11714.0,86.5279,86.8602,86.5279,86.8048,11714.0
2022-11-15 13:55:00,94.04,94.13,93.98,94.0,11265.0,86.7956,86.8786,86.7402,86.7586,11265.0
2022-11-15 14:00:00,94.0,94.18,93.97,93.97,14880.0,86.7586,86.9248,86.731,86.731,14880.0
2022-11-15 14:05:00,93.98,94.55,93.98,94.54,51555.0,86.7402,87.2663,86.7402,87.257,51555.0
2022-11-15 14:10:00,94.54,94.78,94.39,94.48,62228.0,87.257,87.4786,87.1186,87.2017,62228.0
2022-11-15 14:15:00,94.47,94.59,94.4,94.52,25459.0,87.1924,87.3032,87.1278,87.2386,25459.0
2022-11-15 14:20:00,94.58,94.69,94.5,94.6,18832.0,87.294,87.3955,87.2201,87.3124,18832.0
2022-11-15 14:25:00,94.6,94.6,94.42,94.54,19723.0,87.3124,87.3124,87.1463,87.257,19723.0
2022-11-15 14:30:00,94.57,94.58,94.4,94.4,11735.0,87.2847,87.294,87.1278,87.1278,11735.0
2022-11-15 14:35:00,94.4,94.55,94.31,94.4,9703.0,87.1278,87.2663,87.0448,87.1278,9703.0
2022-11-15 14:40:00,94.41,94.52,94.32,94.35,8234.0,87.1371,87.2386,87.054,87.0817,8234.0
2022-11-15 14:45:00,94.39,94.48,94.27,94.29,11545.0,87.1186,87.2017,87.0078,87.0263,11545.0
2022-11-15 14:50:00,94.32,94.42,94.28,94.34,10635.0,87.054,87.1463,87.0171,87.0724,10635.0
2022-11-15 14:55:00,94.34,94.61,94.34,94.53,11996.0,87.0724,87.3217,87.0724,87.2478,11996.0
2022-11-15 15:00:00,94.53,94.7,94.51,94.65,13862.0,87.2478,87.4047,87.2294,87.3586,13862.0
2022-11-15 15:05:00,94.66,94.66,94.51,94.61,14503.0,87.3678,87.3678,87.2294,87.3217,14503.0
2022-11-15 15:10:00,94.61,94.65,94.52,94.54,11043.0,87.3217,87.3586,87.2386,87.257,11043.0
2022-11-15 15:15:00,94.56,94.84,94.55,94.79,14789.0,87.2755,87.5339,87.2663,87.4878,14789.0
2022-11-15 15:20:00,94.75,94.85,94.7,94.83,10453.0,87.4509,87.5432,87.4047,87.5247,10453.0
2022-11-15 15:25:00,94.83,94.85,94.75,94.77,14028.0,87.5247,87.5432,87.4509,87.4693,14028.0
2022-11-15 15:30:00,94.76,94.76,94.55,94.58,21485.0,87.4601,87.4601,87.2663,87.294,21485.0
2022-11-15 15:35:00,94.59,94.79,94.55,94.79,26265.0,87.3032,87.4878,87.2663,87.4878,26265.0
2022-11-15 15:40:00,94.78,94.81,94.69,94.73,17436.0,87.4786,87.5062,87.3955,87.4324,17436.0
2022-11-15 15:45:00,94.71,94.8,94.61,94.62,24548.0,87.4139,87.497,87.3217,87.3309,24548.0
2022-11-15 15:50:00,94.65,94.66,94.44,94.52,36855.0,87.3586,87.3678,87.1647,87.2386,36855.0
2022-11-15 15:55:00,94.53,94.56,94.37,94.52,104865.0,87.2478,87.2755,87.1001,87.2386,104865.0
2022-11-16 09:30:00,94.01,94.53,93.8,94.49,60721.0,86.7679,87.2478,86.574,87.2109,60721.0
2022-11-16 09:35:00,94.47,94.78,94.39,94.75,13396.0,87.1924,87.4786,87.1186,87.4509,13396.0
2022-11-16 09:40:00,94.7,94.71,94.56,94.63,24310.0,87.4047,87.4139,87.2755,87.3401,24310.0
2022-11-16 09:45:00,94.56,94.7,94.43,94.49,11209.0,87.2755,87.4047,87.1555,87.2109,11209.0
2022-11-16 09:50:00,94.54,94.57,94.25,94.36,8316.0,87.257,87.2847,86.9894,87.0909,8316.0
2022-11-16 09:55:00,94.38,94.42,94.18,94.35,7423.0,87.1094,87.1463,86.9248,87.0817,7423.0
2022-11-16 10:00:00,94.36,94.82,94.36,94.82,9049.0,87.0909,87.5155,87.0909,87.5155,9049.0
2022-11-16 10:05:00,94.84,95.22,94.79,95.13,13051.0,87.5339,87.8847,87.4878,87.8016,13051.0
2022-11-16 10:10:00,95.15,95.31,95.15,95.29,12685.0,87.8201,87.9677,87.8201,87.9493,12685.0
2022-11-16 10:15:00,95.27,95.35,95.24,95.28,17095.0,87.9308,88.0046,87.9031,87.94,17095.0
2022-11-16 10:20:00,95.3,95.57,95.24,95.55,31545.0,87.9585,88.2077,87.9031,88.1892,31545.0
2022-11-16 10:25:00,95.56,95.7,95.53,95.7,16494.0,88.1985,88.3277,88.1708,88.3277,16494.0
2022-11-16 10:30:00,95.68,95.7,95.52,95.53,11303.0,88.3092,88.3277,88.1615,88.1708,11303.0
2022-11-16 10:35:00,95.51,95.51,95.19,95.2,22959.0,88.1523,88.1523,87.857,87.8662,22959.0
2022-11-16 10:40:00,95.21,95.3,95.08,95.18,17601.0,87.8754,87.9585,87.7554,87.8477,17601.0
2022-11-16 10:45:00,95.17,95.38,95.17,95.34,8997.0,87.8385,88.0323,87.8385,87.9954,8997.0
2022-11-16 10:50:00,95.29,95.29,94.87,94.92,10286.0,87.9493,87.9493,87.5616,87.6078,10286.0
2022-11-16 10:55:00,94.92,95.03,94.85,95.02,7509.0,87.6078,87.7093,87.5432,87.7001,7509.0
2022-11-16 11:00:00,95.0,95.11,94.99,95.07,5293.0,87.6816,87.7831,87.6724,87.7462,5293.0
2022-11-16 11:05:00,95.04,95.12,94.94,94.95,4985.0,87.7185,87.7924,87.6262,87.6355,4985.0
2022-11-16 11:10:00,94.97,95.02,94.91,94.95,6121.0,87.6539,87.7001,87.5985,87.6355,6121.0
2022-11-16 11:15:00,94.97,95.02,94.83,94.93,4514.0,87.6539,87.7001,87.5247,87.617,4514.0
2022-11-16 11:20:00,95.0,95.02,94.93,94.93,3200.0,87.6816,87.7001,87.617,87.617,3200.0
2022-11-16 11:25:00,94.99,95.26,94.99,95.21,21107.0,87.6724,87.9216,87.6724,87.8754,21107.0
2022-11-16 11:30:00,95.21,95.23,94.9,94.92,17598.0,87.8754,87.8939,87.5893,87.6078,17598.0
2022-11-16 11:35:00,94.93,95.07,94.91,95.07,3025.0,87.617,87.7462,87.5985,87.7462,3025.0
2022-11-16 11:40:00,95.03,95.13,95.01,95.11,6805.0,87.7093,87.8016,87.6908,87.7831,6805.0
2022-11-16 11:45:00,95.14,95.26,95.13,95.25,6200.0,87.8108,87.9216,87.8016,87.9123,6200.0
2022-11-16 11:50:00,95.25,95.38,95.25,95.38,12904.0,87.9123,88.0323,87.9123,88.0323,12904.0
2022-11-16 11:55:00,95.4,95.48,95.4,95.41,8803.0,88.0508,88.1246,88.0508,88.06,8803.0
2022-11-16 12:00:00,95.43,95.48,95.34,95.37,6737.0,88.0785,88.1246,87.9954,88.0231,6737.0
2022-11-16 12:05:00,95.36,95.47,95.29,95.38,12004.0,88.0139,88.1154,87.9493,88.0323,12004.0
2022-11-16 12:10:00,95.34,95.36,95.26,95.27,3832.0,87.9954,88.0139,87.9216,87.9308,3832.0
2022-11-16 12:15:00,95.25,95.31,95.05,95.06,4361.0,87.9123,87.9677,87.7278,87.737,4361.0
2022-11-16 12:20:00,95.08,95.18,95.03,95.17,8745.0,87.7554,87.8477,87.7093,87.8385,8745.0
2022-11-16 12:25:00,95.16,95.23,95.13,95.17,7716.0,87.8293,87.8939,87.8016,87.8385,7716.0
2022-11-16 12:30:00,95.16,95.2,95.12,95.19,6925.0,87.8293,87.8662,87.7924,87.857,6925.0
2022-11-16 12:35:00,95.18,95.33,95.16,95.29,12402.0,87.8477,87.9862,87.8293,87.9493,12402.0
2022-11-16 12:40:00,95.28,95.45,95.27,95.43,16158.0,87.94,88.0969,87.9308,88.0785,16158.0
2022-11-16 12:45:00,95.45,95.54,95.34,95.34,8224.0,88.0969,88.18,87.9954,87.9954,8224.0
2022-11-16 12:50:00,95.32,95.37,95.19,95.2,3069.0,87.977,88.0231,87.857,87.8662,3069.0
2022-11-16 12:55:00,95.19,95.28,95.18,95.28,5258.0,87.857,87.94,87.8477,87.94,5258.0
2022-11-16 13:00:00,95.26,95.26,95.11,95.17,12152.0,87.9216,87.9216,87.7831,87.8385,12152.0
2022-11-16 13:05:00,95.15,95.2,95.11,95.2,8718.0,87.8201,87.8662,87.7831,87.8662,8718.0
2022-11-16 13:10:00,95.19,95.25,95.12,95.13,3948.0,87.857,87.9123,87.7924,87.8016,3948.0
2022-11-16 13:15:00,95.12,95.12,95.04,95.05,6204.0,87.7924,87.7924,87.7185,87.7278,6204.0
2022-11-16 13:20:00,95.04,95.05,94.98,95.01,4329.0,87.7185,87.7278,87.6631,87.6908,4329.0
2022-11-16 13:25:00,95.0,95.1,95.0,95.03,8163.0,87.6816,87.7739,87.6816,87.7093,8163.0
2022-11-16 13:30:00,95.05,95.18,95.05,95.08,9340.0,87.7278,87.8477,87.7278,87.7554,9340.0
2022-11-16 13:35:00,95.09,95.14,95.0,95.14,12303.0,87.7647,87.8108,87.6816,87.8108,12303.0
2022-11-16 13:40:00,95.14,95.14,95.09,95.09,13533.0,87.8108,87.8108,87.7647,87.7647,13533.0
2022-11-16 13:45:00,95.09,95.13,94.99,95.01,14565.0,87.7647,87.8016,87.6724,87.6908,14565.0
2022-11-16 13:50:00,95.02,95.14,95.01,95.06,9528.0,87.7001,87.8108,87.6908,87.737,9528.0
2022-11-16 13:55:00,95.02,95.03,94.92,94.94,17798.0,87.7001,87.7093,87.6078,87.6262,17798.0
2022-11-16 14:00:00,94.93,95.07,94.88,95.04,13047.0,87.617,87.7462,87.5709,87.7185,13047.0
2022-11-16 14:05:00,95.02,95.08,94.96,95.07,6225.0,87.7001,87.7554,87.6447,87.7462,6225.0
2022-11-16 14:10:00,95.08,95.08,94.88,94.88,7010.0,87.7554,87.7554,87.5709,87.5709,7010.0
2022-11-16 14:15:00,94.89,94.96,94.81,94.95,9626.0,87.5801,87.6447,87.5062,87.6355,9626.0
2022-11-16 14:20:00,94.97,95.09,94.97,95.03,12822.0,87.6539,87.7647,87.6539,87.7093,12822.0
2022-11-16 14:25:00,95.04,95.04,94.84,94.84,8078.0,87.7185,87.7185,87.5339,87.5339,8078.0
2022-11-16 14:30:00,94.87,94.88,94.73,94.8,11804.0,87.5616,87.5709,87.4324,87.497,11804.0
2022-11-16 14:35:00,94.81,95.03,94.77,95.0,11263.0,87.5062,87.7093,87.4693,87.6816,11263.0
2022-11-16 14:40:00,94.99,95.09,94.99,95.02,7192.0,87.6724,87.7647,87.6724,87.7001,7192.0
2022-11-16 14:45:00,95.03,95.08,95.01,95.08,7126.0,87.7093,87.7554,87.6908,87.7554,7126.0
2022-11-16 14:50:00,95.05,95.23,95.05,95.19,7001.0,87.7278,87.8939,87.7278,87.857,7001.0
2022-11-16 14:55:00,95.2,95.25,95.15,95.25,10204.0,87.8662,87.9123,87.8201,87.9123,10204.0
2022-11-16 15:00:00,95.26,95.29,95.17,95.2,8533.0,87.9216,87.9493,87.8385,87.8662,8533.0
2022-11-16 15:05:00,95.2,95.21,95.05,95.11,14307.0,87.8662,87.8754,87.7278,87.7831,14307.0
2022-11-16 15:10:00,95.1,95.18,95.08,95.13,33777.0,87.7739,87.8477,87.7554,87.8016,33777.0
2022-11-16 15:15:00,95.15,95.31,95.14,95.27,25190.0,87.8201,87.9677,87.8108,87.9308,25190.0
2022-11-16 15:20:00,95.25,95.43,95.24,95.37,23484.0,87.9123,88.0785,87.9031,88.0231,23484.0
2022-11-16 15:25:00,95.4,95.44,95.32,95.38,14841.0,88.0508,88.0877,87.977,88.0323,14841.0
2022-11-16 15:30:00,95.39,95.51,95.37,95.44,24598.0,88.0416,88.1523,88.0231,88.0877,24598.0
2022-11-16 15:35:00,95.46,95.65,95.45,95.61,29604.0,88.1062,88.2815,88.0969,88.2446,29604.0
2022-11-16 15:40:00,95.63,95.64,95.48,95.6,35626.0,88.2631,88.2723,88.1246,88.2354,35626.0
2022-11-16 15:45:00,95.6,95.6,95.27,95.35,25301.0,88.2354,88.2354,87.9308,88.0046,25301.0
2022-11-16 15:50:00,95.36,95.41,95.2,95.33,37946.0,88.0139,88.06,87.8662,87.9862,37946.0
2022-11-16 15:55:00,95.33,95.33,95.15,95.22,95121.0,87.9862,87.9862,87.8201,87.8847,95121.0
2022-11-17 09:30:00,94.42,95.13,93.83,94.69,84953.0,87.1463,87.8016,86.6017,87.3955,84953.0
2022-11-17 09:35:00,94.7,94.79,94.54,94.79,60846.0,87.4047,87.4878,87.257,87.4878,60846.0
2022-11-17 09:40:00,94.81,95.13,94.77,95.02,23260.0,87.5062,87.8016,87.4693,87.7001,23260.0
2022-11-17 09:45:00,94.99,95.11,94.89,94.98,23421.0,87.6724,87.7831,87.5801,87.6631,23421.0
2022-11-17 09:50:00,94.98,95.04,94.6,94.6,28466.0,87.6631,87.7185,87.3124,87.3124,28466.0
2022-11-17 09:55:00,94.63,94.68,94.27,94.3,13166.0,87.3401,87.3863,87.0078,87.0355,13166.0
2022-11-17 10:00:00,94.28,94.82,94.28,94.72,15253.0,87.0171,87.5155,87.0171,87.4232,15253.0
2022-11-17 10:05:00,94.66,94.83,94.63,94.67,21837.0,87.3678,87.5247,87.3401,87.377,21837.0
2022-11-17 10:10:00,94.65,94.78,94.45,94.48,8002.0,87.3586,87.4786,87.174,87.2017,8002.0
2022-11-17 10:15:00,94.47,94.62,94.46,94.57,15639.0,87.1924,87.3309,87.1832,87.2847,15639.0
2022-11-17 10:20:00,94.56,94.65,94.4,94.43,13209.0,87.2755,87.3586,87.1278,87.1555,13209.0
2022-11-17 10:25:00,94.42,94.54,94.36,94.52,10337.0,87.1463,87.257,87.0909,87.2386,10337.0
2022-11-17 10:30:00,94.5,94.68,94.43,94.66,6099.0,87.2201,87.3863,87.1555,87.3678,6099.0
2022-11-17 10:35:00,94.67,94.69,94.46,94.48,6614.0,87.377,87.3955,87.1832,87.2017,6614.0
2022-11-17 10:40:00,94.42,94.46,94.33,94.33,4918.0,87.1463,87.1832,87.0632,87.0632,4918.0
2022-11-17 10:45:00,94.33,94.44,94.32,94.44,7323.0,87.0632,87.1647,87.054,87.1647,7323.0
2022-11-17 10:50:00,94.44,94.53,94.37,94.53,5972.0,87.1647,87.2478,87.1001,87.2478,5972.0
2022-11-17 10:55:00,94.48,94.52,94.43,94.51,9512.0,87.2017,87.2386,87.1555,87.2294,9512.0
2022-11-17 11:00:00,94.46,94.51,94.4,94.42,5036.0,87.1832,87.2294,87.1278,87.1463,5036.0
2022-11-17 11:05:00,94.43,94.47,94.37,94.45,5314.0,87.1555,87.1924,87.1001,87.174,5314.0
2022-11-17 11:10:00,94.44,94.49,94.18,94.2,22094.0,87.1647,87.2109,86.9248,86.9432,22094.0
2022-11-17 11:15:00,94.21,94.23,94.12,94.12,7077.0,86.9525,86.9709,86.8694,86.8694,7077.0
2022-11-17 11:20:00,94.13,94.17,94.01,94.07,10240.0,86.8786,86.9155,86.7679,86.8232,10240.0
2022-11-17 11:25:00,94.11,94.12,94.04,94.11,4933.0,86.8602,86.8694,86.7956,86.8602,4933.0
2022-11-17 11:30:00,94.1,94.1,93.92,94.02,7157.0,86.8509,86.8509,86.6848,86.7771,7157.0
2022-11-17 11:35:00,94.04,94.08,94.0,94.05,3552.0,86.7956,86.8325,86.7586,86.8048,3552.0
2022-11-17 11:40:00,94.07,94.08,94.05,94.07,2131.0,86.8232,86.8325,86.8048,86.8232,2131.0
2022-11-17 11:45:00,94.06,94.16,94.04,94.07,3588.0,86.814,86.9063,86.7956,86.8232,3588.0
2022-11-17 11:50:00,94.08,94.17,94.05,94.15,4050.0,86.8325,86.9155,86.8048,86.8971,4050.0
2022-11-17 11:55:00,94.15,94.43,94.15,94.34,33524.0,86.8971,87.1555,86.8971,87.0724,33524.0
2022-11-17 12:00:00,94.36,94.57,94.36,94.55,3805.0,87.0909,87.2847,87.0909,87.2663,3805.0
2022-11-17 12:05:00,94.52,94.56,94.48,94.52,3799.0,87.2386,87.2755,87.2017,87.2386,3799.0
2022-11-17 12:10:00,94.56,94.63,94.55,94.57,2816.0,87.2755,87.3401,87.2663,87.2847,2816.0
2022-11-17 12:15:00,94.56,94.66,94.51,94.64,4788.0,87.2755,87.3678,87.2294,87.3493,4788.0
2022-11-17 12:20:00,94.65,94.74,94.62,94.69,8073.0,87.3586,87.4416,87.3309,87.3955,8073.0
2022-11-17 12:25:00,94.7,94.71,94.48,94.48,5984.0,87.4047,87.4139,87.2017,87.2017,5984.0
2022-11-17 12:30:00,94.48,94.55,94.31,94.31,7312.0,87.2017,87.2663,87.0448,87.0448,7312.0
2022-11-17 12:35:00,94.33,94.47,94.32,94.43,10280.0,87.0632,87.1924,87.054,87.1555,10280.0
2022-11-17 12:40:00,94.44,94.5,94.36,94.44,3947.0,87.1647,87.2201,87.0909,87.1647,3947.0
2022-11-17 12:45:00,94.43,94.52,94.43,94.48,2563.0,87.1555,87.2386,87.1555,87.2017,2563.0
2022-11-17 12:50:00,94.49,94.61,94.45,94.45,6735.0,87.2109,87.3217,87.174,87.174,6735.0
2022-11-17 12:55:00,94.47,94.54,94.46,94.48,4908.0,87.1924,87.257,87.1832,87.2017,4908.0
2022-11-17 13:00:00,94.49,94.55,94.49,94.52,2465.0,87.2109,87.2663,87.2109,87.2386,2465.0
2022-11-17 13:05:00,94.53,94.57,94.5,94.51,8003.0,87.2478,87.2847,87.2201,87.2294,8003.0
2022-11-17 13:10:00,94.52,94.77,94.52,94.7,27616.0,87.2386,87.4693,87.2386,87.4047,27616.0
2022-11-17 13:15:00,94.71,94.76,94.6,94.6,23934.0,87.4139,87.4601,87.3124,87.3124,23934.0
2022-11-17 13:20:00,94.62,94.63,94.4,94.42,7841.0,87.3309,87.3401,87.1278,87.1463,7841.0
2022-11-17 13:25:00,94.42,94.43,94.33,94.33,8660.0,87.1463,87.1555,87.0632,87.0632,8660.0
2022-11-17 13:30:00,94.34,94.35,94.26,94.27,6433.0,87.0724,87.0817,86.9986,87.0078,6433.0
2022-11-17 13:35:00,94.26,94.34,94.22,94.23,10283.0,86.9986,87.0724,86.9617,86.9709,10283.0
2022-11-17 13:40:00,94.25,94.25,94.12,94.14,5814.0,86.9894,86.9894,86.8694,86.8879,5814.0
2022-11-17 13:45:00,94.11,94.13,94.06,94.09,4527.0,86.8602,86.8786,86.814,86.8417,4527.0
2022-11-17 13:50:00,94.09,94.11,94.04,94.05,6273.0,86.8417,86.8602,86.7956,86.8048,6273.0
2022-11-17 13:55:00,94.04,94.08,93.95,94.04,9956.0,86.7956,86.8325,86.7125,86.7956,9956.0
2022-11-17 14:00:00,94.05,94.24,94.05,94.2,5266.0,86.8048,86.9802,86.8048,86.9432,5266.0
2022-11-17 14:05:00,94.22,94.27,94.2,94.23,3903.0,86.9617,87.0078,86.9432,86.9709,3903.0
2022-11-17 14:10:00,94.2,94.24,94.12,94.24,5484.0,86.9432,86.9802,86.8694,86.9802,5484.0
2022-11-17 14:15:00,94.22,94.22,94.12,94.14,6198.0,86.9617,86.9617,86.8694,86.8879,6198.0
2022-11-17 14:20:00,94.14,94.16,93.99,94.16,8660.0,86.8879,86.9063,86.7494,86.9063,8660.0
2022-11-17 14:25:00,94.17,94.27,94.14,94.22,5613.0,86.9155,87.0078,86.8879,86.9617,5613.0
2022-11-17 14:30:00,94.24,94.37,94.24,94.3,11917.0,86.9802,87.1001,86.9802,87.0355,11917.0
2022-11-17 14:35:00,94.26,94.32,94.21,94.32,4426.0,86.9986,87.054,86.9525,87.054,4426.0
2022-11-17 14:40:00,94.31,94.31,94.21,94.24,5199.0,87.0448,87.0448,86.9525,86.9802,5199.0
2022-11-17 14:45:00,94.24,94.38,94.19,94.35,12617.0,86.9802,87.1094,86.934,87.0817,12617.0
2022-11-17 14:50:00,94.33,94.41,94.29,94.41,3551.0,87.0632,87.1371,87.0263,87.1371,3551.0
2022-11-17 14:55:00,94.41,94.46,94.37,94.42,5252.0,87.1371,87.1832,87.1001,87.1463,5252.0
2022-11-17 15:00:00,94.43,94.48,94.34,94.37,7778.0,87.1555,87.2017,87.0724,87.1001,7778.0
2022-11-17 15:05:00,94.36,94.45,94.35,94.36,6819.0,87.0909,87.174,87.0817,87.0909,6819.0
2022-11-17 15:10:00,94.35,94.36,94.27,94.28,6755.0,87.0817,87.0909,87.0078,87.0171,6755.0
2022-11-17 15:15:00,94.25,94.26,94.07,94.09,6527.0,86.9894,86.9986,86.8232,86.8417,6527.0
2022-11-17 15:20:00,94.07,94.12,94.02,94.11,7936.0,86.8232,86.8694,86.7771,86.8602,7936.0
2022-11-17 15:25:00,94.12,94.28,94.11,94.25,7219.0,86.8694,87.0171,86.8602,86.9894,7219.0
2022-11-17 15:30:00,94.24,94.34,94.22,94.33,16754.0,86.9802,87.0724,86.9617,87.0632,16754.0
2022-11-17 15:35:00,94.33,94.39,94.28,94.38,13385.0,87.0632,87.1186,87.0171,87.1094,13385.0
2022-11-17 15:40:00,94.4,94.49,94.39,94.46,19763.0,87.1278,87.2109,87.1186,87.1832,19763.0
2022-11-17 15:45:00,94.45,94.54,94.38,94.49,18676.0,87.174,87.257,87.1094,87.2109,18676.0
2022-11-17 15:50:00,94.49,94.53,94.37,94.47,34442.0,87.2109,87.2478,87.1001,87.1924,34442.0
2022-11-17 15:55:00,94.44,94.67,94.38,94.63,142354.0,87.1647,87.377,87.1094,87.3401,142354.0
2022-11-18 09:30:00,95.0,95.61,94.55,94.57,125472.0,87.6816,88.2446,87.2663,87.2847,125472.0
2022-11-18 09:35:00,94.69,94.91,94.63,94.82,22969.0,87.3955,87.5985,87.3401,87.5155,22969.0
2022-11-18 09:40:00,94.84,94.92,94.5,94.5,48195.0,87.5339,87.6078,87.2201,87.2201,48195.0
2022-11-18 09:45:00,94.42,94.62,94.28,94.59,46227.0,87.1463,87.3309,87.0171,87.3032,46227.0
2022-11-18 09:50:00,94.64,94.76,94.32,94.74,11231.0,87.3493,87.4601,87.054,87.4416,11231.0
2022-11-18 09:55:00,94.81,94.95,94.74,94.88,15729.0,87.5062,87.6355,87.4416,87.5709,15729.0
2022-11-18 10:00:00,94.82,95.04,94.81,94.93,12202.0,87.5155,87.7185,87.5062,87.617,12202.0
2022-11-18 10:05:00,94.88,94.95,94.63,94.81,13487.0,87.5709,87.6355,87.3401,87.5062,13487.0
2022-11-18 10:10:00,94.78,94.9,94.64,94.68,11136.0,87.4786,87.5893,87.3493,87.3863,11136.0
2022-11-18 10:15:00,94.73,94.78,94.6,94.78,11655.0,87.4324,87.4786,87.3124,87.4786,11655.0
2022-11-18 10:20:00,94.81,94.81,94.62,94.68,14645.0,87.5062,87.5062,87.3309,87.3863,14645.0
2022-11-18 10:25:00,94.71,94.89,94.63,94.89,6769.0,87.4139,87.5801,87.3401,87.5801,6769.0
2022-11-18 10:30:00,94.87,94.87,94.49,94.59,10804.0,87.5616,87.5616,87.2109,87.3032,10804.0
2022-11-18 10:35:00,94.56,94.8,94.56,94.75,6015.0,87.2755,87.497,87.2755,87.4509,6015.0
2022-11-18 10:40:00,94.76,94.84,94.76,94.79,6847.0,87.4601,87.5339,87.4601,87.4878,6847.0
2022-11-18 10:45:00,94.82,94.94,94.76,94.92,10141.0,87.5155,87.6262,87.4601,87.6078,10141.0
2022-11-18 10:50:00,94.91,95.03,94.91,94.92,9828.0,87.5985,87.7093,87.5985,87.6078,9828.0
2022-11-18 10:55:00,94.94,94.95,94.7,94.75,10578.0,87.6262,87.6355,87.4047,87.4509,10578.0
2022-11-18 11:00:00,94.79,94.82,94.72,94.72,3737.0,87.4878,87.5155,87.4232,87.4232,3737.0
2022-11-18 11:05:00,94.71,94.79,94.71,94.79,10467.0,87.4139,87.4878,87.4139,87.4878,10467.0
2022-11-18 11:10:00,94.84,94.97,94.77,94.96,7027.0,87.5339,87.6539,87.4693,87.6447,7027.0
2022-11-18 11:15:00,94.94,94.99,94.85,94.95,7492.0,87.6262,87.6724,87.5432,87.6355,7492.0
2022-11-18 11:20:00,94.94,95.03,94.94,94.97,7017.0,87.6262,87.7093,87.6262,87.6539,7017.0
2022-11-18 11:25:00,94.99,95.0,94.92,95.0,11435.0,87.6724,87.6816,87.6078,87.6816,11435.0
2022-11-18 11:30:00,95.01,95.15,94.96,94.96,9914.0,87.6908,87.8201,87.6447,87.6447,9914.0
2022-11-18 11:35:00,94.97,94.99,94.87,94.87,7065.0,87.6539,87.6724,87.5616,87.5616,7065.0
2022-11-18 11:40:00,94.9,94.96,94.79,94.85,6210.0,87.5893,87.6447,87.4878,87.5432,6210.0
2022-11-18 11:45:00,94.84,94.91,94.71,94.71,11411.0,87.5339,87.5985,87.4139,87.4139,11411.0
2022-11-18 11:50:00,94.73,94.75,94.63,94.73,7571.0,87.4324,87.4509,87.3401,87.4324,7571.0
2022-11-18 11:55:00,94.73,94.82,94.71,94.75,22204.0,87.4324,87.5155,87.4139,87.4509,22204.0
2022-11-18 12:00:00,94.74,94.74,94.56,94.69,24141.0,87.4416,87.4416,87.2755,87.3955,24141.0
2022-11-18 12:05:00,94.67,94.67,94.44,94.45,10010.0,87.377,87.377,87.1647,87.174,10010.0
2022-11-18 12:10:00,94.42,94.51,94.32,94.44,9072.0,87.1463,87.2294,87.054,87.1647,9072.0
2022-11-18 12:15:00,94.44,94.44,94.2,94.21,22727.0,87.1647,87.1647,86.9432,86.9525,22727.0
2022-11-18 12:20:00,94.19,94.25,94.12,94.21,8107.0,86.934,86.9894,86.8694,86.9525,8107.0
2022-11-18 12:25:00,94.18,94.35,94.18,94.31,5069.0,86.9248,87.0817,86.9248,87.0448,5069.0
2022-11-18 12:30:00,94.29,94.29,94.11,94.16,8302.0,87.0263,87.0263,86.8602,86.9063,8302.0
2022-11-18 12:35:00,94.2,94.27,94.15,94.26,4913.0,86.9432,87.0078,86.8971,86.9986,4913.0
2022-11-18 12:40:00,94.25,94.3,94.24,94.27,6770.0,86.9894,87.0355,86.9802,87.0078,6770.0
2022-11-18 12:45:00,94.28,94.38,94.28,94.28,8614.0,87.0171,87.1094,87.0171,87.0171,8614.0
2022-11-18 12:50:00,94.27,94.37,94.21,94.36,8241.0,87.0078,87.1001,86.9525,87.0909,8241.0
2022-11-18 12:55:00,94.36,94.44,94.31,94.41,5782.0,87.0909,87.1647,87.0448,87.1371,5782.0
2022-11-18 13:00:00,94.39,94.43,94.34,94.37,9622.0,87.1186,87.1555,87.0724,87.1001,9622.0
2022-11-18 13:05:00,94.39,94.45,94.36,94.45,8511.0,87.1186,87.174,87.0909,87.174,8511.0
2022-11-18 13:10:00,94.46,94.76,94.46,94.76,11695.0,87.1832,87.4601,87.1832,87.4601,11695.0
2022-11-18 13:15:00,94.75,94.77,94.68,94.74,10765.0,87.4509,87.4693,87.3863,87.4416,10765.0
2022-11-18 13:20:00,94.76,94.78,94.59,94.78,6181.0,87.4601,87.4786,87.3032,87.4786,6181.0
2022-11-18 13:25:00,94.77,94.95,94.76,94.87,11441.0,87.4693,87.6355,87.4601,87.5616,11441.0
2022-11-18 13:30:00,94.87,94.88,94.7,94.74,5771.0,87.5616,87.5709,87.4047,87.4416,5771.0
2022-11-18 13:35:00,94.73,94.73,94.56,94.64,7932.0,87.4324,87.4324,87.2755,87.3493,7932.0
2022-11-18 13:40:00,94.65,94.65,94.45,94.46,4340.0,87.3586,87.3586,87.174,87.1832,4340.0
2022-11-18 13:45:00,94.46,94.51,94.41,94.41,9623.0,87.1832,87.2294,87.1371,87.1371,9623.0
2022-11-18 13:50:00,94.41,94.43,94.3,94.31,8507.0,87.1371,87.1555,87.0355,87.0448,8507.0
2022-11-18 13:55:00,94.29,94.52,94.29,94.52,9351.0,87.0263,87.2386,87.0263,87.2386,9351.0
2022-11-18 14:00:00,94.53,94.69,94.53,94.62,10873.0,87.2478,87.3955,87.2478,87.3309,10873.0
2022-11-18 14:05:00,94.64,94.71,94.6,94.71,11218.0,87.3493,87.4139,87.3124,87.4139,11218.0
2022-11-18 14:10:00,94.7,94.74,94.64,94.66,8797.0,87.4047,87.4416,87.3493,87.3678,8797.0
2022-11-18 14:15:00,94.66,94.71,94.56,94.57,9946.0,87.3678,87.4139,87.2755,87.2847,9946.0
2022-11-18 14:20:00,94.58,94.66,94.58,94.64,8566.0,87.294,87.3678,87.294,87.3493,8566.0
2022-11-18 14:25:00,94.63,94.82,94.58,94.81,15250.0,87.3401,87.5155,87.294,87.5062,15250.0
2022-11-18 14:30:00,94.81,94.91,94.66,94.77,10091.0,87.5062,87.5985,87.3678,87.4693,10091.0
2022-11-18 14:35:00,94.76,94.76,94.65,94.73,21262.0,87.4601,87.4601,87.3586,87.4324,21262.0
2022-11-18 14:40:00,94.73,94.75,94.68,94.75,9121.0,87.4324,87.4509,87.3863,87.4509,9121.0
2022-11-18 14:45:00,94.74,94.88,94.69,94.87,11557.0,87.4416,87.5709,87.3955,87.5616,11557.0
2022-11-18 14:50:00,94.89,94.98,94.89,94.91,9768.0,87.5801,87.6631,87.5801,87.5985,9768.0
2022-11-18 14:55:00,94.9,94.93,94.87,94.93,7208.0,87.5893,87.617,87.5616,87.617,7208.0
2022-11-18 15:00:00,94.92,95.0,94.88,94.95,6329.0,87.6078,87.6816,87.5709,87.6355,6329.0
2022-11-18 15:05:00,94.94,94.96,94.85,94.89,9908.0,87.6262,87.6447,87.5432,87.5801,9908.0
2022-11-18 15:10:00,94.9,94.99,94.87,94.98,8474.0,87.5893,87.6724,87.5616,87.6631,8474.0
2022-11-18 15:15:00,95.0,95.0,94.85,94.87,14516.0,87.6816,87.6816,87.5432,87.5616,14516.0
2022-11-18 15:20:00,94.88,94.89,94.8,94.86,10738.0,87.5709,87.5801,87.497,87.5524,10738.0
2022-11-18 15:25:00,94.85,94.99,94.84,94.98,13137.0,87.5432,87.6724,87.5339,87.6631,13137.0
2022-11-18 15:30:00,94.99,95.11,94.99,95.03,25139.0,87.6724,87.7831,87.6724,87.7093,25139.0
2022-11-18 15:35:00,95.02,95.16,95.02,95.14,27225.0,87.7001,87.8293,87.7001,87.8108,27225.0
2022-11-18 15:40:00,95.15,95.15,95.04,95.05,24323.0,87.8201,87.8201,87.7185,87.7278,24323.0
2022-11-18 15:45:00,95.04,95.13,95.01,95.12,34303.0,87.7185,87.8016,87.6908,87.7924,34303.0
2022-11-18 15:50:00,95.13,95.2,94.79,94.79,44505.0,87.8016,87.8662,87.4878,87.4878,44505.0
2022-11-18 15:55:00,94.79,95.2,94.76,95.16,151529.0,87.4878,87.8662,87.4601,87.8293,151529.0
2022-11-21 09:30:00,95.25,95.3,94.61,94.77,88785.0,87.9123,87.9585,87.3217,87.4693,88785.0
2022-11-21 09:35:00,94.73,94.83,94.31,94.39,44204.0,87.4324,87.5247,87.0448,87.1186,44204.0
2022-11-21 09:40:00,94.4,94.71,94.25,94.36,81543.0,87.1278,87.4139,86.9894,87.0909,81543.0
2022-11-21 09:45:00,94.36,94.7,94.17,94.66,53326.0,87.0909,87.4047,86.9155,87.3678,53326.0
2022-11-21 09:50:00,94.66,94.75,94.51,94.72,18101.0,87.3678,87.4509,87.2294,87.4232,18101.0
2022-11-21 09:55:00,94.72,95.03,94.67,95.03,14138.0,87.4232,87.7093,87.377,87.7093,14138.0
2022-11-21 10:00:00,95.03,95.07,94.86,94.97,9438.0,87.7093,87.7462,87.5524,87.6539,9438.0
2022-11-21 10:05:00,95.01,95.35,94.96,95.31,59995.0,87.6908,88.0046,87.6447,87.9677,59995.0
2022-11-21 10:10:00,95.31,95.47,95.12,95.15,22960.0,87.9677,88.1154,87.7924,87.8201,22960.0
2022-11-21 10:15:00,95.16,95.27,95.14,95.27,13304.0,87.8293,87.9308,87.8108,87.9308,13304.0
2022-11-21 10:20:00,95.28,95.36,95.06,95.36,18127.0,87.94,88.0139,87.737,88.0139,18127.0
2022-11-21 10:25:00,95.34,95.34,95.18,95.22,14752.0,87.9954,87.9954,87.8477,87.8847,14752.0
2022-11-21 10:30:00,95.23,95.34,95.19,95.31,15120.0,87.8939,87.9954,87.857,87.9677,15120.0
2022-11-21 10:35:00,95.31,95.51,95.28,95.47,15566.0,87.9677,88.1523,87.94,88.1154,15566.0
2022-11-21 10:40:00,95.47,95.95,95.39,95.95,55640.0,88.1154,88.5584,88.0416,88.5584,55640.0
2022-11-21 10:45:00,95.92,96.34,95.82,95.94,226965.0,88.5307,88.9184,88.4384,88.5492,226965.0
2022-11-21 10:50:00,95.91,95.91,95.48,95.62,31204.0,88.5215,88.5215,88.1246,88.2538,31204.0
2022-11-21 10:55:00,95.61,95.82,95.56,95.79,21691.0,88.2446,88.4384,88.1985,88.4107,21691.0
2022-11-21 11:00:00,95.77,95.77,95.61,95.64,13282.0,88.3923,88.3923,88.2446,88.2723,13282.0
2022-11-21 11:05:00,95.63,95.69,95.48,95.63,11781.0,88.2631,88.3185,88.1246,88.2631,11781.0
2022-11-21 11:10:00,95.63,95.72,95.52,95.56,15912.0,88.2631,88.3461,88.1615,88.1985,15912.0
2022-11-21 11:15:00,95.55,95.87,95.54,95.78,22972.0,88.1892,88.4846,88.18,88.4015,22972.0
2022-11-21 11:20:00,95.79,95.84,95.62,95.74,17323.0,88.4107,88.4569,88.2538,88.3646,17323.0
2022-11-21 11:25:00,95.74,95.87,95.73,95.83,30340.0,88.3646,88.4846,88.3554,88.4477,30340.0
2022-11-21 11:30:00,95.82,95.92,95.73,95.77,11448.0,88.4384,88.5307,88.3554,88.3923,11448.0
2022-11-21 11:35:00,95.79,96.11,95.78,96.01,51521.0,88.4107,88.7061,88.4015,88.6138,51521.0
2022-11-21 11:40:00,95.99,96.11,95.94,96.06,9832.0,88.5953,88.7061,88.5492,88.6599,9832.0
2022-11-21 11:45:00,96.06,96.16,96.03,96.03,9009.0,88.6599,88.7522,88.6323,88.6323,9009.0
2022-11-21 11:50:00,96.05,96.11,95.89,96.07,15665.0,88.6507,88.7061,88.503,88.6692,15665.0
2022-11-21 11:55:00,96.11,96.34,95.94,96.1,176269.0,88.7061,88.9184,88.5492,88.6969,176269.0
2022-11-21 12:00:00,96.11,96.7,96.06,96.66,67861.0,88.7061,89.2506,88.6599,89.2137,67861.0
2022-11-21 12:05:00,96.64,96.96,96.61,96.9,44467.0,89.1953,89.4906,89.1676,89.4352,44467.0
2022-11-21 12:10:00,96.92,97.18,96.88,97.13,42476.0,89.4537,89.6937,89.4168,89.6475,42476.0
2022-11-21 12:15:00,97.13,97.21,96.81,96.81,39407.0,89.6475,89.7214,89.3522,89.3522,39407.0
2022-11-21 12:20:00,96.82,96.95,96.78,96.83,24565.0,89.3614,89.4814,89.3245,89.3706,24565.0
2022-11-21 12:25:00,96.82,96.92,96.81,96.84,7673.0,89.3614,89.4537,89.3522,89.3799,7673.0
2022-11-21 12:30:00,96.81,96.98,96.78,96.98,13661.0,89.3522,89.5091,89.3245,89.5091,13661.0
2022-11-21 12:35:00,96.98,97.14,96.97,97.02,14992.0,89.5091,89.6567,89.4998,89.546,14992.0
2022-11-21 12:40:00,97.0,97.12,97.0,97.05,5986.0,89.5275,89.6383,89.5275,89.5737,5986.0
2022-11-21 12:45:00,96.98,97.02,96.91,96.95,15200.0,89.5091,89.546,89.4445,89.4814,15200.0
2022-11-21 12:50:00,96.95,97.04,96.94,97.03,21925.0,89.4814,89.5645,89.4722,89.5552,21925.0
2022-11-21 12:55:00,97.02,97.14,97.01,97.03,12468.0,89.546,89.6567,89.5368,89.5552,12468.0
2022-11-21 13:00:00,97.02,97.1,96.97,97.1,12011.0,89.546,89.6198,89.4998,89.6198,12011.0
2022-11-21 13:05:00,97.1,97.22,97.06,97.09,17523.0,89.6198,89.7306,89.5829,89.6106,17523.0
2022-11-21 13:10:00,97.09,97.39,97.09,97.34,24771.0,89.6106,89.8875,89.6106,89.8413,24771.0
2022-11-21 13:15:00,97.34,97.35,97.06,97.07,34317.0,89.8413,89.8506,89.5829,89.5921,34317.0
2022-11-21 13:20:00,97.09,97.1,96.84,96.87,15704.0,89.6106,89.6198,89.3799,89.4075,15704.0
2022-11-21 13:25:00,96.89,96.96,96.85,96.92,12083.0,89.426,89.4906,89.3891,89.4537,12083.0
2022-11-21 13:30:00,96.93,97.08,96.93,97.0,13408.0,89.4629,89.6014,89.4629,89.5275,13408.0
2022-11-21 13:35:00,97.01,97.13,96.96,97.12,13234.0,89.5368,89.6475,89.4906,89.6383,13234.0
2022-11-21 13:40:00,97.16,97.16,97.04,97.04,39552.0,89.6752,89.6752,89.5645,89.5645,39552.0
2022-11-21 13:45:00,97.04,97.05,96.78,96.83,16953.0,89.5645,89.5737,89.3245,89.3706,16953.0
2022-11-21 13:50:00,96.82,96.9,96.71,96.74,12752.0,89.3614,89.4352,89.2599,89.2876,12752.0
2022-11-21 13:55:00,96.75,96.83,96.74,96.77,18099.0,89.2968,89.3706,89.2876,89.3153,18099.0
2022-11-21 14:00:00,96.77,96.78,96.57,96.58,25998.0,89.3153,89.3245,89.1307,89.1399,25998.0
2022-11-21 14:05:00,96.55,96.79,96.52,96.74,62648.0,89.1122,89.3337,89.0845,89.2876,62648.0
2022-11-21 14:10:00,96.73,96.73,96.56,96.64,20905.0,89.2783,89.2783,89.1214,89.1953,20905.0
2022-11-21 14:15:00,96.63,96.67,96.42,96.56,24510.0,89.186,89.223,88.9922,89.1214,24510.0
2022-11-21 14:20:00,96.48,96.48,96.26,96.29,27429.0,89.0476,89.0476,88.8445,88.8722,27429.0
2022-11-21 14:25:00,96.33,96.46,96.31,96.44,13119.0,88.9091,89.0291,88.8907,89.0107,13119.0
2022-11-21 14:30:00,96.43,96.45,96.32,96.33,20314.0,89.0014,89.0199,88.8999,88.9091,20314.0
2022-11-21 14:35:00,96.3,96.39,96.3,96.36,11050.0,88.8815,88.9645,88.8815,88.9368,11050.0
2022-11-21 14:40:00,96.37,96.37,96.08,96.08,19072.0,88.9461,88.9461,88.6784,88.6784,19072.0
2022-11-21 14:45:00,96.05,96.14,96.04,96.1,9273.0,88.6507,88.7338,88.6415,88.6969,9273.0
2022-11-21 14:50:00,96.12,96.22,96.12,96.21,11682.0,88.7153,88.8076,88.7153,88.7984,11682.0
2022-11-21 14:55:00,96.21,96.27,96.1,96.13,39331.0,88.7984,88.8538,88.6969,88.7246,39331.0
2022-11-21 15:00:00,96.13,96.23,95.97,96.03,47704.0,88.7246,88.8169,88.5769,88.6323,47704.0
2022-11-21 15:05:00,96.06,96.19,96.02,96.16,12027.0,88.6599,88.7799,88.623,88.7522,12027.0
2022-11-21 15:10:00,96.17,96.17,96.04,96.08,7680.0,88.7615,88.7615,88.6415,88.6784,7680.0
2022-11-21 15:15:00,96.05,96.14,96.01,96.04,9702.0,88.6507,88.7338,88.6138,88.6415,9702.0
2022-11-21 15:20:00,96.04,96.07,95.97,96.01,17891.0,88.6415,88.6692,88.5769,88.6138,17891.0
2022-11-21 15:25:00,96.01,96.06,95.99,96.06,24961.0,88.6138,88.6599,88.5953,88.6599,24961.0
2022-11-21 15:30:00,96.06,96.08,95.99,96.03,22074.0,88.6599,88.6784,88.5953,88.6323,22074.0
2022-11-21 15:35:00,96.03,96.06,95.99,96.01,21060.0,88.6323,88.6599,88.5953,88.6138,21060.0
2022-11-21 15:40:00,96.02,96.07,95.99,96.05,30382.0,88.623,88.6692,88.5953,88.6507,30382.0
2022-11-21 15:45:00,96.06,96.15,96.0,96.11,32944.0,88.6599,88.743,88.6046,88.7061,32944.0
2022-11-21 15:50:00,96.11,96.24,96.1,96.18,49846.0,88.7061,88.8261,88.6969,88.7707,49846.0
2022-11-21 15:55:00,96.19,96.23,96.07,96.11,136593.0,88.7799,88.8169,88.6692,88.7061,136593.0
2022-11-22 09:30:00,96.8,97.5,96.7,96.72,109910.0,89.3429,89.989,89.2506,89.2691,109910.0
2022-11-22 09:35:00,96.85,96.86,96.58,96.83,13582.0,89.3891,89.3983,89.1399,89.3706,13582.0
2022-11-22 09:40:00,96.81,96.83,96.31,96.45,34540.0,89.3522,89.3706,88.8907,89.0199,34540.0
2022-11-22 09:45:00,96.47,96.73,96.43,96.64,13816.0,89.0384,89.2783,89.0014,89.1953,13816.0
2022-11-22 09:50:00,96.58,96.68,96.44,96.62,3567.0,89.1399,89.2322,89.0107,89.1768,3567.0
2022-11-22 09:55:00,96.67,97.11,96.67,97.05,16477.0,89.223,89.6291,89.223,89.5737,16477.0
2022-11-22 10:00:00,97.02,97.18,96.95,97.15,14533.0,89.546,89.6937,89.4814,89.666,14533.0
2022-11-22 10:05:00,97.15,97.38,97.12,97.13,18832.0,89.666,89.8783,89.6383,89.6475,18832.0
2022-11-22 10:10:00,97.15,97.16,96.86,97.06,14086.0,89.666,89.6752,89.3983,89.5829,14086.0
2022-11-22 10:15:00,97.06,97.11,96.96,97.01,10855.0,89.5829,89.6291,89.4906,89.5368,10855.0
2022-11-22 10:20:00,97.01,97.03,96.82,96.91,11732.0,89.5368,89.5552,89.3614,89.4445,11732.0
2022-11-22 10:25:00,96.89,96.96,96.75,96.86,14709.0,89.426,89.4906,89.2968,89.3983,14709.0
2022-11-22 10:30:00,96.87,96.92,96.68,96.71,10987.0,89.4075,89.4537,89.2322,89.2599,10987.0
2022-11-22 10:35:00,96.69,96.89,96.59,96.88,10295.0,89.2414,89.426,89.1491,89.4168,10295.0
2022-11-22 10:40:00,96.9,96.97,96.86,96.94,8531.0,89.4352,89.4998,89.3983,89.4722,8531.0
2022-11-22 10:45:00,96.96,97.07,96.96,97.01,11663.0,89.4906,89.5921,89.4906,89.5368,11663.0
2022-11-22 10:50:00,97.0,97.01,96.81,96.88,8916.0,89.5275,89.5368,89.3522,89.4168,8916.0
2022-11-22 10:55:00,96.88,96.99,96.83,96.85,10996.0,89.4168,89.5183,89.3706,89.3891,10996.0
2022-11-22 11:00:00,96.86,96.91,96.65,96.75,8636.0,89.3983,89.4445,89.2045,89.2968,8636.0
2022-11-22 11:05:00,96.75,96.82,96.71,96.74,10721.0,89.2968,89.3614,89.2599,89.2876,10721.0
2022-11-22 11:10:00,96.77,96.9,96.74,96.74,23724.0,89.3153,89.4352,89.2876,89.2876,23724.0
2022-11-22 11:15:00,96.74,96.9,96.59,96.89,8807.0,89.2876,89.4352,89.1491,89.426,8807.0
2022-11-22 11:20:00,96.88,96.94,96.78,96.84,10096.0,89.4168,89.4722,89.3245,89.3799,10096.0
2022-11-22 11:25:00,96.85,96.95,96.84,96.85,12885.0,89.3891,89.4814,89.3799,89.3891,12885.0
2022-11-22 11:30:00,96.84,96.89,96.7,96.74,7920.0,89.3799,89.426,89.2506,89.2876,7920.0
2022-11-22 11:35:00,96.75,96.75,96.63,96.67,5343.0,89.2968,89.2968,89.186,89.223,5343.0
2022-11-22 11:40:00,96.73,96.97,96.69,96.92,78694.0,89.2783,89.4998,89.2414,89.4537,78694.0
2022-11-22 11:45:00,96.91,97.25,96.9,97.25,60136.0,89.4445,89.7583,89.4352,89.7583,60136.0
2022-11-22 11:50:00,97.23,97.25,97.16,97.22,11909.0,89.7398,89.7583,89.6752,89.7306,11909.0
2022-11-22 11:55:00,97.22,97.22,97.12,97.14,7114.0,89.7306,89.7306,89.6383,89.6567,7114.0
2022-11-22 12:00:00,97.14,97.16,97.02,97.06,20447.0,89.6567,89.6752,89.546,89.5829,20447.0
2022-11-22 12:05:00,97.05,97.09,96.96,97.02,12918.0,89.5737,89.6106,89.4906,89.546,12918.0
2022-11-22 12:10:00,97.02,97.12,97.01,97.09,15868.0,89.546,89.6383,89.5368,89.6106,15868.0
2022-11-22 12:15:00,97.08,97.1,96.96,96.96,8014.0,89.6014,89.6198,89.4906,89.4906,8014.0
2022-11-22 12:20:00,96.97,97.03,96.91,96.95,11036.0,89.4998,89.5552,89.4445,89.4814,11036.0
2022-11-22 12:25:00,96.94,96.97,96.89,96.9,5266.0,89.4722,89.4998,89.426,89.4352,5266.0
2022-11-22 12:30:00,96.9,96.91,96.83,96.87,5081.0,89.4352,89.4445,89.3706,89.4075,5081.0
2022-11-22 12:35:00,96.86,96.98,96.86,96.95,10216.0,89.3983,89.5091,89.3983,89.4814,10216.0
2022-11-22 12:40:00,96.96,97.06,96.93,97.05,6621.0,89.4906,89.5829,89.4629,89.5737,6621.0
2022-11-22 12:45:00,97.04,97.09,96.89,96.94,33266.0,89.5645,89.6106,89.426,89.4722,33266.0
2022-11-22 12:50:00,96.95,97.05,96.94,96.94,6358.0,89.4814,89.5737,89.4722,89.4722,6358.0
2022-11-22 12:55:00,96.91,96.91,96.76,96.82,5539.0,89.4445,89.4445,89.306,89.3614,5539.0
2022-11-22 13:00:00,96.79,96.95,96.79,96.93,3481.0,89.3337,89.4814,89.3337,89.4629,3481.0
2022-11-22 13:05:00,96.91,96.91,96.82,96.89,4064.0,89.4445,89.4445,89.3614,89.426,4064.0
2022-11-22 13:10:00,96.89,97.12,96.88,97.06,8455.0,89.426,89.6383,89.4168,89.5829,8455.0
2022-11-22 13:15:00,97.04,97.06,96.98,97.04,7369.0,89.5645,89.5829,89.5091,89.5645,7369.0
2022-11-22 13:20:00,97.03,97.08,96.95,96.98,5765.0,89.5552,89.6014,89.4814,89.5091,5765.0
2022-11-22 13:25:00,96.98,97.08,96.94,97.08,5984.0,89.5091,89.6014,89.4722,89.6014,5984.0
2022-11-22 13:30:00,97.09,97.3,97.08,97.2,39062.0,89.6106,89.8044,89.6014,89.7121,39062.0
2022-11-22 13:35:00,97.2,97.22,97.06,97.08,11299.0,89.7121,89.7306,89.5829,89.6014,11299.0
2022-11-22 13:40:00,97.1,97.21,97.09,97.13,6467.0,89.6198,89.7214,89.6106,89.6475,6467.0
2022-11-22 13:45:00,97.15,97.17,97.09,97.15,5062.0,89.666,89.6844,89.6106,89.666,5062.0
2022-11-22 13:50:00,97.16,97.16,97.08,97.1,8655.0,89.6752,89.6752,89.6014,89.6198,8655.0
2022-11-22 13:55:00,97.1,97.1,97.02,97.03,3979.0,89.6198,89.6198,89.546,89.5552,3979.0
2022-11-22 14:00:00,97.04,97.1,96.95,97.09,9713.0,89.5645,89.6198,89.4814,89.6106,9713.0
2022-11-22 14:05:00,97.11,97.27,97.1,97.23,9134.0,89.6291,89.7767,89.6198,89.7398,9134.0
2022-11-22 14:10:00,97.22,97.23,97.15,97.2,3325.0,89.7306,89.7398,89.666,89.7121,3325.0
2022-11-22 14:15:00,97.21,97.23,97.16,97.22,4600.0,89.7214,89.7398,89.6752,89.7306,4600.0
2022-11-22 14:20:00,97.25,97.28,97.2,97.2,5679.0,89.7583,89.786,89.7121,89.7121,5679.0
2022-11-22 14:25:00,97.2,97.24,97.13,97.17,7475.0,89.7121,89.749,89.6475,89.6844,7475.0
2022-11-22 14:30:00,97.16,97.3,97.12,97.23,14977.0,89.6752,89.8044,89.6383,89.7398,14977.0
2022-11-22 14:35:00,97.22,97.35,97.2,97.33,12420.0,89.7306,89.8506,89.7121,89.8321,12420.0
2022-11-22 14:40:00,97.31,97.4,97.25,97.25,20355.0,89.8137,89.8967,89.7583,89.7583,20355.0
2022-11-22 14:45:00,97.27,97.33,97.2,97.29,15343.0,89.7767,89.8321,89.7121,89.7952,15343.0
2022-11-22 14:50:00,97.29,97.33,97.25,97.31,7066.0,89.7952,89.8321,89.7583,89.8137,7066.0
2022-11-22 14:55:00,97.32,97.37,97.31,97.36,7341.0,89.8229,89.869,89.8137,89.8598,7341.0
2022-11-22 15:00:00,97.36,97.47,97.33,97.47,16564.0,89.8598,89.9613,89.8321,89.9613,16564.0
2022-11-22 15:05:00,97.46,97.61,97.46,97.61,35173.0,89.9521,90.0905,89.9521,90.0905,35173.0
2022-11-22 15:10:00,97.62,97.65,97.5,97.58,30320.0,90.0998,90.1275,89.989,90.0629,30320.0
2022-11-22 15:15:00,97.59,97.69,97.56,97.68,45425.0,90.0721,90.1644,90.0444,90.1552,45425.0
2022-11-22 15:20:00,97.68,97.71,97.59,97.64,21426.0,90.1552,90.1828,90.0721,90.1182,21426.0
2022-11-22 15:25:00,97.64,97.66,97.53,97.57,21187.0,90.1182,90.1367,90.0167,90.0536,21187.0
2022-11-22 15:30:00,97.56,97.65,97.55,97.62,31295.0,90.0444,90.1275,90.0352,90.0998,31295.0
2022-11-22 15:35:00,97.62,97.7,97.57,97.69,25902.0,90.0998,90.1736,90.0536,90.1644,25902.0
2022-11-22 15:40:00,97.68,97.75,97.67,97.7,33190.0,90.1552,90.2198,90.1459,90.1736,33190.0
2022-11-22 15:45:00,97.7,97.78,97.7,97.73,38051.0,90.1736,90.2474,90.1736,90.2013,38051.0
2022-11-22 15:50:00,97.74,97.77,97.7,97.7,69483.0,90.2105,90.2382,90.1736,90.1736,69483.0
2022-11-22 15:55:00,97.7,97.73,97.63,97.67,123051.0,90.1736,90.2013,90.109,90.1459,123051.0
2022-11-23 09:30:00,97.39,98.12,97.12,97.88,47070.0,89.8875,90.5613,89.6383,90.3397,47070.0
2022-11-23 09:35:00,97.86,97.91,97.66,97.8,13085.0,90.3213,90.3674,90.1367,90.2659,13085.0
2022-11-23 09:40:00,97.89,97.91,97.75,97.77,15064.0,90.349,90.3674,90.2198,90.2382,15064.0
2022-11-23 09:45:00,97.82,97.99,97.58,97.8,9030.0,90.2844,90.4413,90.0629,90.2659,9030.0
2022-11-23 09:50:00,97.92,97.95,97.81,97.87,8674.0,90.3767,90.4044,90.2751,90.3305,8674.0
2022-11-23 09:55:00,97.86,97.86,97.69,97.71,6710.0,90.3213,90.3213,90.1644,90.1828,6710.0
2022-11-23 10:00:00,97.78,97.78,97.63,97.73,9125.0,90.2474,90.2474,90.109,90.2013,9125.0
2022-11-23 10:05:00,97.79,97.8,97.65,97.66,8103.0,90.2567,90.2659,90.1275,90.1367,8103.0
2022-11-23 10:10:00,97.66,97.77,97.46,97.49,9664.0,90.1367,90.2382,89.9521,89.9798,9664.0
2022-11-23 10:15:00,97.44,97.6,97.26,97.6,9104.0,89.9336,90.0813,89.7675,90.0813,9104.0
2022-11-23 10:20:00,97.62,97.65,97.53,97.62,7974.0,90.0998,90.1275,90.0167,90.0998,7974.0
2022-11-23 10:25:00,97.62,97.65,97.52,97.65,8622.0,90.0998,90.1275,90.0075,90.1275,8622.0
2022-11-23 10:30:00,97.62,97.68,97.35,97.36,54228.0,90.0998,90.1552,89.8506,89.8598,54228.0
2022-11-23 10:35:00,97.38,97.67,97.36,97.64,12322.0,89.8783,90.1459,89.8598,90.1182,12322.0
2022-11-23 10:40:00,97.69,97.85,97.68,97.81,12269.0,90.1644,90.3121,90.1552,90.2751,12269.0
2022-11-23 10:45:00,97.8,97.83,97.65,97.66,5177.0,90.2659,90.2936,90.1275,90.1367,5177.0
2022-11-23 10:50:00,97.65,97.73,97.57,97.68,9062.0,90.1275,90.2013,90.0536,90.1552,9062.0
2022-11-23 10:55:00,97.68,97.73,97.59,97.6,8323.0,90.1552,90.2013,90.0721,90.0813,8323.0
2022-11-23 11:00:00,97.62,97.65,97.44,97.46,9897.0,90.0998,90.1275,89.9336,89.9521,9897.0
2022-11-23 11:05:00,97.47,97.63,97.46,97.63,4744.0,89.9613,90.109,89.9521,90.109,4744.0
2022-11-23 11:10:00,97.63,97.63,97.53,97.56,3013.0,90.109,90.109,90.0167,90.0444,3013.0
2022-11-23 11:15:00,97.58,97.82,97.54,97.58,14244.0,90.0629,90.2844,90.0259,90.0629,14244.0
2022-11-23 11:20:00,97.63,97.7,97.61,97.61,2964.0,90.109,90.1736,90.0905,90.0905,2964.0
2022-11-23 11:25:00,97.61,97.68,97.55,97.66,7554.0,90.0905,90.1552,90.0352,90.1367,7554.0
2022-11-23 11:30:00,97.68,97.75,97.67,97.7,5039.0,90.1552,90.2198,90.1459,90.1736,5039.0
2022-11-23 11:35:00,97.73,97.74,97.67,97.69,3260.0,90.2013,90.2105,90.1459,90.1644,3260.0
2022-11-23 11:40:00,97.68,97.71,97.66,97.67,2331.0,90.1552,90.1828,90.1367,90.1459,2331.0
2022-11-23 11:45:00,97.66,97.66,97.52,97.52,4823.0,90.1367,90.1367,90.0075,90.0075,4823.0
2022-11-23 11:50:00,97.48,97.56,97.35,97.36,6488.0,89.9706,90.0444,89.8506,89.8598,6488.0
2022-11-23 11:55:00,97.38,97.43,97.26,97.43,3625.0,89.8783,89.9244,89.7675,89.9244,3625.0
2022-11-23 12:00:00,97.43,97.5,97.42,97.45,3370.0,89.9244,89.989,89.9152,89.9429,3370.0
2022-11-23 12:05:00,97.47,97.47,97.36,97.41,5314.0,89.9613,89.9613,89.8598,89.906,5314.0
2022-11-23 12:10:00,97.45,97.45,97.37,97.37,2516.0,89.9429,89.9429,89.869,89.869,2516.0
2022-11-23 12:15:00,97.36,97.36,97.25,97.29,5748.0,89.8598,89.8598,89.7583,89.7952,5748.0
2022-11-23 12:20:00,97.27,97.42,97.27,97.39,15638.0,89.7767,89.9152,89.7767,89.8875,15638.0
2022-11-23 12:25:00,97.4,97.44,97.37,97.38,1898.0,89.8967,89.9336,89.869,89.8783,1898.0
2022-11-23 12:30:00,97.37,97.37,97.3,97.32,5175.0,89.869,89.869,89.8044,89.8229,5175.0
2022-11-23 12:35:00,97.32,97.32,97.21,97.25,8467.0,89.8229,89.8229,89.7214,89.7583,8467.0
2022-11-23 12:40:00,97.26,97.27,97.16,97.16,2968.0,89.7675,89.7767,89.6752,89.6752,2968.0
2022-11-23 12:45:00,97.15,97.31,97.15,97.28,1509.0,89.666,89.8137,89.666,89.786,1509.0
2022-11-23 12:50:00,97.31,97.32,97.2,97.24,3286.0,89.8137,89.8229,89.7121,89.749,3286.0
2022-11-23 12:55:00,97.25,97.26,97.11,97.19,5428.0,89.7583,89.7675,89.6291,89.7029,5428.0
2022-11-23 13:00:00,97.19,97.28,97.15,97.27,3178.0,89.7029,89.786,89.666,89.7767,3178.0
2022-11-23 13:05:00,97.29,97.31,97.25,97.25,2507.0,89.7952,89.8137,89.7583,89.7583,2507.0
2022-11-23 13:10:00,97.2,97.25,97.2,97.22,1868.0,89.7121,89.7583,89.7121,89.7306,1868.0
2022-11-23 13:15:00,97.19,97.25,97.18,97.22,3624.0,89.7029,89.7583,89.6937,89.7306,3624.0
2022-11-23 13:20:00,97.23,97.25,97.21,97.23,2666.0,89.7398,89.7583,89.7214,89.7398,2666.0
2022-11-23 13:25:00,97.22,97.22,97.17,97.21,2983.0,89.7306,89.7306,89.6844,89.7214,2983.0
2022-11-23 13:30:00,97.22,97.37,97.22,97.37,5314.0,89.7306,89.869,89.7306,89.869,5314.0
2022-11-23 13:35:00,97.35,97.42,97.33,97.37,2813.0,89.8506,89.9152,89.8321,89.869,2813.0
2022-11-23 13:40:00,97.35,97.38,97.3,97.36,4006.0,89.8506,89.8783,89.8044,89.8598,4006.0
2022-11-23 13:45:00,97.35,97.45,97.35,97.43,3685.0,89.8506,89.9429,89.8506,89.9244,3685.0
2022-11-23 13:50:00,97.43,97.45,97.39,97.39,4255.0,89.9244,89.9429,89.8875,89.8875,4255.0
2022-11-23 13:55:00,97.4,97.44,97.37,97.4,3915.0,89.8967,89.9336,89.869,89.8967,3915.0
2022-11-23 14:00:00,97.4,97.66,97.31,97.58,12713.0,89.8967,90.1367,89.8137,90.0629,12713.0
2022-11-23 14:05:00,97.54,97.6,97.5,97.56,6549.0,90.0259,90.0813,89.989,90.0444,6549.0
2022-11-23 14:10:00,97.55,97.58,97.49,97.54,7819.0,90.0352,90.0629,89.9798,90.0259,7819.0
2022-11-23 14:15:00,97.57,97.62,97.52,97.55,5978.0,90.0536,90.0998,90.0075,90.0352,5978.0
2022-11-23 14:20:00,97.56,97.71,97.55,97.68,4287.0,90.0444,90.1828,90.0352,90.1552,4287.0
2022-11-23 14:25:00,97.68,97.74,97.66,97.66,6343.0,90.1552,90.2105,90.1367,90.1367,6343.0
2022-11-23 14:30:00,97.65,97.66,97.52,97.52,4979.0,90.1275,90.1367,90.0075,90.0075,4979.0
2022-11-23 14:35:00,97.52,97.52,97.38,97.38,5570.0,90.0075,90.0075,89.8783,89.8783,5570.0
2022-11-23 14:40:00,97.38,97.55,97.38,97.54,5134.0,89.8783,90.0352,89.8783,90.0259,5134.0
2022-11-23 14:45:00,97.53,97.68,97.51,97.63,6276.0,90.0167,90.1552,89.9982,90.109,6276.0
2022-11-23 14:50:00,97.63,97.69,97.51,97.53,8412.0,90.109,90.1644,89.9982,90.0167,8412.0
2022-11-23 14:55:00,97.53,97.59,97.47,97.49,7854.0,90.0167,90.0721,89.9613,89.9798,7854.0
2022-11-23 15:00:00,97.49,97.5,97.41,97.48,5267.0,89.9798,89.989,89.906,89.9706,5267.0
2022-11-23 15:05:00,97.47,97.56,97.46,97.55,4650.0,89.9613,90.0444,89.9521,90.0352,4650.0
2022-11-23 15:10:00,97.54,97.54,97.39,97.41,5437.0,90.0259,90.0259,89.8875,89.906,5437.0
2022-11-23 15:15:00,97.41,97.45,97.33,97.34,12084.0,89.906,89.9429,89.8321,89.8413,12084.0
2022-11-23 15:20:00,97.34,97.35,97.26,97.34,9482.0,89.8413,89.8506,89.7675,89.8413,9482.0
2022-11-23 15:25:00,97.33,97.35,97.23,97.25,9497.0,89.8321,89.8506,89.7398,89.7583,9497.0
2022-11-23 15:30:00,97.24,97.25,97.17,97.21,11791.0,89.749,89.7583,89.6844,89.7214,11791.0
2022-11-23 15:35:00,97.22,97.25,97.18,97.23,9350.0,89.7306,89.7583,89.6937,89.7398,9350.0
2022-11-23 15:40:00,97.25,97.26,97.16,97.23,10707.0,89.7583,89.7675,89.6752,89.7398,10707.0
2022-11-23 15:45:00,97.24,97.26,97.14,97.15,36946.0,89.749,89.7675,89.6567,89.666,36946.0
2022-11-23 15:50:00,97.16,97.25,96.93,96.93,66747.0,89.6752,89.7583,89.4629,89.4629,66747.0
2022-11-23 15:55:00,96.93,96.93,96.67,96.8,200456.0,89.4629,89.4629,89.223,89.3429,200456.0
2022-11-25 09:30:00,97.27,97.37,96.86,96.95,55264.0,89.7767,89.869,89.3983,89.4814,55264.0
2022-11-25 09:35:00,96.95,97.09,96.85,96.99,8856.0,89.4814,89.6106,89.3891,89.5183,8856.0
2022-11-25 09:40:00,96.93,97.2,96.93,97.18,10137.0,89.4629,89.7121,89.4629,89.6937,10137.0
2022-11-25 09:45:00,97.23,97.34,97.18,97.33,11644.0,89.7398,89.8413,89.6937,89.8321,11644.0
2022-11-25 09:50:00,97.36,97.47,97.2,97.23,14306.0,89.8598,89.9613,89.7121,89.7398,14306.0
2022-11-25 09:55:00,97.23,97.28,97.11,97.22,8079.0,89.7398,89.786,89.6291,89.7306,8079.0
2022-11-25 10:00:00,97.23,97.26,97.02,97.15,13785.0,89.7398,89.7675,89.546,89.666,13785.0
2022-11-25 10:05:00,97.17,97.28,97.17,97.24,9024.0,89.6844,89.786,89.6844,89.749,9024.0
2022-11-25 10:10:00,97.18,97.22,97.01,97.04,6003.0,89.6937,89.7306,89.5368,89.5645,6003.0
2022-11-25 10:15:00,97.0,97.28,97.0,97.27,6714.0,89.5275,89.786,89.5275,89.7767,6714.0
2022-11-25 10:20:00,97.27,97.29,97.15,97.29,11217.0,89.7767,89.7952,89.666,89.7952,11217.0
2022-11-25 10:25:00,97.3,97.38,97.3,97.34,9223.0,89.8044,89.8783,89.8044,89.8413,9223.0
2022-11-25 10:30:00,97.34,97.38,97.28,97.29,6185.0,89.8413,89.8783,89.786,89.7952,6185.0
2022-11-25 10:35:00,97.3,97.33,97.23,97.29,9463.0,89.8044,89.8321,89.7398,89.7952,9463.0
2022-11-25 10:40:00,97.3,97.4,97.3,97.37,12647.0,89.8044,89.8967,89.8044,89.869,12647.0
2022-11-25 10:45:00,97.36,97.44,97.32,97.37,5913.0,89.8598,89.9336,89.8229,89.869,5913.0
2022-11-25 10:50:00,97.35,97.42,97.33,97.4,8752.0,89.8506,89.9152,89.8321,89.8967,8752.0
2022-11-25 10:55:00,97.39,97.4,97.29,97.3,7895.0,89.8875,89.8967,89.7952,89.8044,7895.0
2022-11-25 11:00:00,97.3,97.3,97.16,97.18,5671.0,89.8044,89.8044,89.6752,89.6937,5671.0
2022-11-25 11:05:00,97.18,97.29,97.18,97.29,5605.0,89.6937,89.7952,89.6937,89.7952,5605.0
2022-11-25 11:10:00,97.3,97.55,97.3,97.48,20150.0,89.8044,90.0352,89.8044,89.9706,20150.0
2022-11-25 11:15:00,97.48,97.5,97.36,97.38,4119.0,89.9706,89.989,89.8598,89.8783,4119.0
2022-11-25 11:20:00,97.4,97.42,97.32,97.32,5607.0,89.8967,89.9152,89.8229,89.8229,5607.0
2022-11-25 11:25:00,97.35,97.53,97.35,97.51,5207.0,89.8506,90.0167,89.8506,89.9982,5207.0
2022-11-25 11:30:00,97.52,97.53,97.44,97.46,5293.0,90.0075,90.0167,89.9336,89.9521,5293.0
2022-11-25 11:35:00,97.44,97.49,97.37,97.37,5105.0,89.9336,89.9798,89.869,89.869,5105.0
2022-11-25 11:40:00,97.37,97.39,97.33,97.36,7328.0,89.869,89.8875,89.8321,89.8598,7328.0
2022-11-25 11:45:00,97.36,97.47,97.35,97.47,4372.0,89.8598,89.9613,89.8506,89.9613,4372.0
2022-11-25 11:50:00,97.46,97.5,97.44,97.5,4825.0,89.9521,89.989,89.9336,89.989,4825.0
2022-11-25 11:55:00,97.51,97.55,97.45,97.46,9792.0,89.9982,90.0352,89.9429,89.9521,9792.0
2022-11-25 12:00:00,97.45,97.45,97.4,97.4,3173.0,89.9429,89.9429,89.8967,89.8967,3173.0
2022-11-25 12:05:00,97.41,97.47,97.4,97.43,4440.0,89.906,89.9613,89.8967,89.9244,4440.0
2022-11-25 12:10:00,97.43,97.46,97.39,97.44,2774.0,89.9244,89.9521,89.8875,89.9336,2774.0
2022-11-25 12:15:00,97.42,97.49,97.41,97.49,2886.0,89.9152,89.9798,89.906,89.9798,2886.0
2022-11-25 12:20:00,97.49,97.52,97.39,97.41,5031.0,89.9798,90.0075,89.8875,89.906,5031.0
2022-11-25 12:25:00,97.44,97.53,97.42,97.43,4134.0,89.9336,90.0167,89.9152,89.9244,4134.0
2022-11-25 12:30:00,97.41,97.45,97.31,97.31,4216.0,89.906,89.9429,89.8137,89.8137,4216.0
2022-11-25 12:35:00,97.31,97.39,97.27,97.34,7300.0,89.8137,89.8875,89.7767,89.8413,7300.0
2022-11-25 12:40:00,97.35,97.37,97.28,97.29,3660.0,89.8506,89.869,89.786,89.7952,3660.0
2022-11-25 12:45:00,97.29,97.29,97.17,97.21,11944.0,89.7952,89.7952,89.6844,89.7214,11944.0
2022-11-25 12:50:00,97.2,97.31,97.18,97.25,9326.0,89.7121,89.8137,89.6937,89.7583,9326.0
2022-11-25 12:55:00,97.26,97.43,97.25,97.36,33047.0,89.7675,89.9244,89.7583,89.8598,33047.0
2022-11-28 09:30:00,96.93,97.45,96.65,97.07,70486.0,89.4629,89.9429,89.2045,89.5921,70486.0
2022-11-28 09:35:00,97.06,97.15,96.82,96.84,17287.0,89.5829,89.666,89.3614,89.3799,17287.0
2022-11-28 09:40:00,96.85,96.85,96.39,96.62,20408.0,89.3891,89.3891,88.9645,89.1768,20408.0
2022-11-28 09:45:00,96.64,96.73,96.23,96.24,35694.0,89.1953,89.2783,88.8169,88.8261,35694.0
2022-11-28 09:50:00,96.24,96.59,96.17,96.53,22159.0,88.8261,89.1491,88.7615,89.0937,22159.0
2022-11-28 09:55:00,96.52,96.72,96.5,96.66,8144.0,89.0845,89.2691,89.0661,89.2137,8144.0
2022-11-28 10:00:00,96.64,96.79,96.52,96.77,17817.0,89.1953,89.3337,89.0845,89.3153,17817.0
2022-11-28 10:05:00,96.77,97.02,96.74,96.86,22567.0,89.3153,89.546,89.2876,89.3983,22567.0
2022-11-28 10:10:00,96.88,97.05,96.75,97.05,12870.0,89.4168,89.5737,89.2968,89.5737,12870.0
2022-11-28 10:15:00,97.04,97.1,96.97,97.0,18580.0,89.5645,89.6198,89.4998,89.5275,18580.0
2022-11-28 10:20:00,96.99,97.02,96.86,96.98,20292.0,89.5183,89.546,89.3983,89.5091,20292.0
2022-11-28 10:25:00,97.0,97.08,96.92,97.06,27112.0,89.5275,89.6014,89.4537,89.5829,27112.0
2022-11-28 10:30:00,97.06,97.09,96.99,97.02,13045.0,89.5829,89.6106,89.5183,89.546,13045.0
2022-11-28 10:35:00,97.02,97.09,96.99,97.04,14254.0,89.546,89.6106,89.5183,89.5645,14254.0
2022-11-28 10:40:00,97.04,97.23,96.99,97.18,40624.0,89.5645,89.7398,89.5183,89.6937,40624.0
2022-11-28 10:45:00,97.19,97.29,96.99,97.06,11467.0,89.7029,89.7952,89.5183,89.5829,11467.0
2022-11-28 10:50:00,97.02,97.16,96.81,96.92,31814.0,89.546,89.6752,89.3522,89.4537,31814.0
2022-11-28 10:55:00,96.93,97.02,96.9,97.02,6160.0,89.4629,89.546,89.4352,89.546,6160.0
2022-11-28 11:00:00,97.02,97.03,96.88,96.96,16687.0,89.546,89.5552,89.4168,89.4906,16687.0
2022-11-28 11:05:00,96.95,97.09,96.95,97.07,4201.0,89.4814,89.6106,89.4814,89.5921,4201.0
2022-11-28 11:10:00,97.03,97.05,96.94,96.99,8575.0,89.5552,89.5737,89.4722,89.5183,8575.0
2022-11-28 11:15:00,96.98,97.0,96.87,96.93,14870.0,89.5091,89.5275,89.4075,89.4629,14870.0
2022-11-28 11:20:00,96.92,96.94,96.77,96.89,14295.0,89.4537,89.4722,89.3153,89.426,14295.0
2022-11-28 11:25:00,96.89,96.95,96.82,96.85,3992.0,89.426,89.4814,89.3614,89.3891,3992.0
2022-11-28 11:30:00,96.84,96.86,96.76,96.79,4716.0,89.3799,89.3983,89.306,89.3337,4716.0
2022-11-28 11:35:00,96.83,96.91,96.83,96.89,3211.0,89.3706,89.4445,89.3706,89.426,3211.0
2022-11-28 11:40:00,96.9,97.15,96.87,97.12,11099.0,89.4352,89.666,89.4075,89.6383,11099.0
2022-11-28 11:45:00,97.14,97.17,97.06,97.12,8009.0,89.6567,89.6844,89.5829,89.6383,8009.0
2022-11-28 11:50:00,97.09,97.16,97.06,97.12,9399.0,89.6106,89.6752,89.5829,89.6383,9399.0
2022-11-28 11:55:00,97.12,97.14,97.02,97.06,5109.0,89.6383,89.6567,89.546,89.5829,5109.0
2022-11-28 12:00:00,97.07,97.08,96.82,97.01,14612.0,89.5921,89.6014,89.3614,89.5368,14612.0
2022-11-28 12:05:00,96.99,97.18,96.97,96.98,6206.0,89.5183,89.6937,89.4998,89.5091,6206.0
2022-11-28 12:10:00,97.02,97.05,96.96,96.96,3336.0,89.546,89.5737,89.4906,89.4906,3336.0
2022-11-28 12:15:00,97.0,97.09,96.96,97.05,4299.0,89.5275,89.6106,89.4906,89.5737,4299.0
2022-11-28 12:20:00,97.07,97.09,97.01,97.04,7370.0,89.5921,89.6106,89.5368,89.5645,7370.0
2022-11-28 12:25:00,97.05,97.11,97.05,97.09,3117.0,89.5737,89.6291,89.5737,89.6106,3117.0
2022-11-28 12:30:00,97.08,97.13,97.08,97.09,3792.0,89.6014,89.6475,89.6014,89.6106,3792.0
2022-11-28 12:35:00,97.09,97.2,97.08,97.14,6800.0,89.6106,89.7121,89.6014,89.6567,6800.0
2022-11-28 12:40:00,97.1,97.2,97.09,97.12,2431.0,89.6198,89.7121,89.6106,89.6383,2431.0
2022-11-28 12:45:00,97.11,97.16,97.1,97.14,3971.0,89.6291,89.6752,89.6198,89.6567,3971.0
2022-11-28 12:50:00,97.16,97.16,96.93,96.94,11467.0,89.6752,89.6752,89.4629,89.4722,11467.0
2022-11-28 12:55:00,96.93,97.02,96.93,96.98,3325.0,89.4629,89.546,89.4629,89.5091,3325.0
2022-11-28 13:00:00,96.98,97.0,96.95,96.95,3508.0,89.5091,89.5275,89.4814,89.4814,3508.0
2022-11-28 13:05:00,96.96,96.99,96.94,96.95,2898.0,89.4906,89.5183,89.4722,89.4814,2898.0
2022-11-28 13:10:00,96.98,97.0,96.88,96.95,7431.0,89.5091,89.5275,89.4168,89.4814,7431.0
2022-11-28 13:15:00,96.94,96.97,96.89,96.9,4630.0,89.4722,89.4998,89.426,89.4352,4630.0
2022-11-28 13:20:00,96.88,96.9,96.82,96.82,4976.0,89.4168,89.4352,89.3614,89.3614,4976.0
2022-11-28 13:25:00,96.8,96.82,96.75,96.77,8266.0,89.3429,89.3614,89.2968,89.3153,8266.0
2022-11-28 13:30:00,96.77,96.77,96.71,96.72,5879.0,89.3153,89.3153,89.2599,89.2691,5879.0
2022-11-28 13:35:00,96.72,96.83,96.71,96.79,8298.0,89.2691,89.3706,89.2599,89.3337,8298.0
2022-11-28 13:40:00,96.8,96.85,96.56,96.56,19914.0,89.3429,89.3891,89.1214,89.1214,19914.0
2022-11-28 13:45:00,96.55,96.57,96.46,96.48,14294.0,89.1122,89.1307,89.0291,89.0476,14294.0
2022-11-28 13:50:00,96.5,96.53,96.38,96.4,12118.0,89.0661,89.0937,88.9553,88.9738,12118.0
2022-11-28 13:55:00,96.38,96.39,96.11,96.17,31872.0,88.9553,88.9645,88.7061,88.7615,31872.0
2022-11-28 14:00:00,96.19,96.29,96.17,96.23,13555.0,88.7799,88.8722,88.7615,88.8169,13555.0
2022-11-28 14:05:00,96.23,96.23,95.97,96.07,16301.0,88.8169,88.8169,88.5769,88.6692,16301.0
2022-11-28 14:10:00,96.06,96.15,96.0,96.11,13450.0,88.6599,88.743,88.6046,88.7061,13450.0
2022-11-28 14:15:00,96.13,96.2,96.1,96.16,7374.0,88.7246,88.7892,88.6969,88.7522,7374.0
2022-11-28 14:20:00,96.18,96.2,96.14,96.18,4195.0,88.7707,88.7892,88.7338,88.7707,4195.0
2022-11-28 14:25:00,96.18,96.22,96.12,96.12,4916.0,88.7707,88.8076,88.7153,88.7153,4916.0
2022-11-28 14:30:00,96.12,96.19,96.09,96.13,8597.0,88.7153,88.7799,88.6876,88.7246,8597.0
2022-11-28 14:35:00,96.13,96.16,96.1,96.13,4063.0,88.7246,88.7522,88.6969,88.7246,4063.0
2022-11-28 14:40:00,96.12,96.14,96.06,96.08,5324.0,88.7153,88.7338,88.6599,88.6784,5324.0
2022-11-28 14:45:00,96.12,96.12,96.0,96.03,11053.0,88.7153,88.7153,88.6046,88.6323,11053.0
2022-11-28 14:50:00,96.03,96.09,96.02,96.07,8551.0,88.6323,88.6876,88.623,88.6692,8551.0
2022-11-28 14:55:00,96.07,96.12,96.01,96.02,10834.0,88.6692,88.7153,88.6138,88.623,10834.0
2022-11-28 15:00:00,96.03,96.06,95.98,96.03,15603.0,88.6323,88.6599,88.5861,88.6323,15603.0
2022-11-28 15:05:00,96.02,96.12,96.01,96.09,8823.0,88.623,88.7153,88.6138,88.6876,8823.0
2022-11-28 15:10:00,96.09,96.18,96.06,96.07,13596.0,88.6876,88.7707,88.6599,88.6692,13596.0
2022-11-28 15:15:00,96.08,96.08,95.99,96.06,10943.0,88.6784,88.6784,88.5953,88.6599,10943.0
2022-11-28 15:20:00,96.07,96.18,96.07,96.11,7660.0,88.6692,88.7707,88.6692,88.7061,7660.0
2022-11-28 15:25:00,96.11,96.11,95.98,96.02,17954.0,88.7061,88.7061,88.5861,88.623,17954.0
2022-11-28 15:30:00,96.01,96.12,95.99,96.08,18725.0,88.6138,88.7153,88.5953,88.6784,18725.0
2022-11-28 15:35:00,96.09,96.14,96.06,96.1,15227.0,88.6876,88.7338,88.6599,88.6969,15227.0
2022-11-28 15:40:00,96.11,96.13,96.05,96.12,16640.0,88.7061,88.7246,88.6507,88.7153,16640.0
2022-11-28 15:45:00,96.11,96.12,96.0,96.0,33699.0,88.7061,88.7153,88.6046,88.6046,33699.0
2022-11-28 15:50:00,96.01,96.32,96.01,96.16,50109.0,88.6138,88.8999,88.6138,88.7522,50109.0
2022-11-28 15:55:00,96.15,96.33,96.14,96.26,96500.0,88.743,88.9091,88.7338,88.8445,96500.0
2022-11-29 09:30:00,96.69,97.81,96.57,97.14,98093.0,89.2414,90.2751,89.1307,89.6567,98093.0
2022-11-29 09:35:00,97.15,97.27,96.87,96.96,14144.0,89.666,89.7767,89.4075,89.4906,14144.0
2022-11-29 09:40:00,97.01,97.23,96.83,96.92,16056.0,89.5368,89.7398,89.3706,89.4537,16056.0
2022-11-29 09:45:00,96.91,97.05,96.77,97.01,13373.0,89.4445,89.5737,89.3153,89.5368,13373.0
2022-11-29 09:50:00,96.97,97.13,96.8,97.02,10221.0,89.4998,89.6475,89.3429,89.546,10221.0
2022-11-29 09:55:00,97.01,97.18,96.97,97.18,14231.0,89.5368,89.6937,89.4998,89.6937,14231.0
2022-11-29 10:00:00,97.2,97.35,97.16,97.19,16318.0,89.7121,89.8506,89.6752,89.7029,16318.0
2022-11-29 10:05:00,97.23,97.37,97.16,97.24,11437.0,89.7398,89.869,89.6752,89.749,11437.0
2022-11-29 10:10:00,97.26,97.3,96.97,97.0,17917.0,89.7675,89.8044,89.4998,89.5275,17917.0
2022-11-29 10:15:00,97.03,97.14,97.0,97.06,11579.0,89.5552,89.6567,89.5275,89.5829,11579.0
2022-11-29 10:20:00,97.05,97.14,97.0,97.14,8482.0,89.5737,89.6567,89.5275,89.6567,8482.0
2022-11-29 10:25:00,97.14,97.22,96.94,97.22,25604.0,89.6567,89.7306,89.4722,89.7306,25604.0
2022-11-29 10:30:00,97.23,97.26,97.12,97.18,10956.0,89.7398,89.7675,89.6383,89.6937,10956.0
2022-11-29 10:35:00,97.16,97.34,97.1,97.3,10523.0,89.6752,89.8413,89.6198,89.8044,10523.0
2022-11-29 10:40:00,97.3,97.3,97.13,97.15,6875.0,89.8044,89.8044,89.6475,89.666,6875.0
2022-11-29 10:45:00,97.14,97.24,97.13,97.18,4791.0,89.6567,89.749,89.6475,89.6937,4791.0
2022-11-29 10:50:00,97.16,97.24,97.1,97.12,11902.0,89.6752,89.749,89.6198,89.6383,11902.0
2022-11-29 10:55:00,97.13,97.13,97.01,97.09,8148.0,89.6475,89.6475,89.5368,89.6106,8148.0
2022-11-29 11:00:00,97.07,97.1,96.96,96.97,9572.0,89.5921,89.6198,89.4906,89.4998,9572.0
2022-11-29 11:05:00,96.99,97.04,96.73,96.75,11703.0,89.5183,89.5645,89.2783,89.2968,11703.0
2022-11-29 11:10:00,96.74,96.86,96.66,96.73,4676.0,89.2876,89.3983,89.2137,89.2783,4676.0
2022-11-29 11:15:00,96.73,96.78,96.6,96.76,20096.0,89.2783,89.3245,89.1583,89.306,20096.0
2022-11-29 11:20:00,96.76,96.98,96.74,96.95,8723.0,89.306,89.5091,89.2876,89.4814,8723.0
2022-11-29 11:25:00,96.95,96.98,96.72,96.75,10502.0,89.4814,89.5091,89.2691,89.2968,10502.0
2022-11-29 11:30:00,96.71,97.08,96.71,97.01,6230.0,89.2599,89.6014,89.2599,89.5368,6230.0
2022-11-29 11:35:00,97.0,97.0,96.89,96.94,5115.0,89.5275,89.5275,89.426,89.4722,5115.0
2022-11-29 11:40:00,96.88,96.89,96.74,96.8,5271.0,89.4168,89.426,89.2876,89.3429,5271.0
2022-11-29 11:45:00,96.77,96.8,96.67,96.71,10966.0,89.3153,89.3429,89.223,89.2599,10966.0
2022-11-29 11:50:00,96.72,96.76,96.65,96.69,10725.0,89.2691,89.306,89.2045,89.2414,10725.0
2022-11-29 11:55:00,96.66,96.75,96.66,96.71,4903.0,89.2137,89.2968,89.2137,89.2599,4903.0
2022-11-29 12:00:00,96.68,96.7,96.54,96.56,7990.0,89.2322,89.2506,89.103,89.1214,7990.0
2022-11-29 12:05:00,96.57,96.62,96.45,96.5,13045.0,89.1307,89.1768,89.0199,89.0661,13045.0
2022-11-29 12:10:00,96.5,96.51,96.38,96.48,9536.0,89.0661,89.0753,88.9553,89.0476,9536.0
2022-11-29 12:15:00,96.48,96.49,96.32,96.39,7254.0,89.0476,89.0568,88.8999,88.9645,7254.0
2022-11-29 12:20:00,96.4,96.4,96.16,96.18,8195.0,88.9738,88.9738,88.7522,88.7707,8195.0
2022-11-29 12:25:00,96.14,96.33,96.14,96.24,5646.0,88.7338,88.9091,88.7338,88.8261,5646.0
2022-11-29 12:30:00,96.24,96.25,96.15,96.19,5031.0,88.8261,88.8353,88.743,88.7799,5031.0
2022-11-29 12:35:00,96.2,96.24,96.15,96.19,5690.0,88.7892,88.8261,88.743,88.7799,5690.0
2022-11-29 12:40:00,96.22,96.26,96.16,96.17,4582.0,88.8076,88.8445,88.7522,88.7615,4582.0
2022-11-29 12:45:00,96.18,96.18,96.07,96.1,6900.0,88.7707,88.7707,88.6692,88.6969,6900.0
2022-11-29 12:50:00,96.11,96.19,96.1,96.18,5962.0,88.7061,88.7799,88.6969,88.7707,5962.0
2022-11-29 12:55:00,96.16,96.27,96.13,96.26,5450.0,88.7522,88.8538,88.7246,88.8445,5450.0
2022-11-29 13:00:00,96.26,96.27,96.15,96.17,5568.0,88.8445,88.8538,88.743,88.7615,5568.0
2022-11-29 13:05:00,96.2,96.24,96.1,96.13,5255.0,88.7892,88.8261,88.6969,88.7246,5255.0
2022-11-29 13:10:00,96.11,96.15,96.08,96.15,5581.0,88.7061,88.743,88.6784,88.743,5581.0
2022-11-29 13:15:00,96.2,96.2,96.11,96.17,4071.0,88.7892,88.7892,88.7061,88.7615,4071.0
2022-11-29 13:20:00,96.17,96.34,96.17,96.34,4107.0,88.7615,88.9184,88.7615,88.9184,4107.0
2022-11-29 13:25:00,96.35,96.35,96.18,96.19,4740.0,88.9276,88.9276,88.7707,88.7799,4740.0
2022-11-29 13:30:00,96.18,96.3,96.17,96.29,3821.0,88.7707,88.8815,88.7615,88.8722,3821.0
2022-11-29 13:35:00,96.3,96.45,96.29,96.45,4614.0,88.8815,89.0199,88.8722,89.0199,4614.0
2022-11-29 13:40:00,96.44,96.46,96.31,96.34,4011.0,89.0107,89.0291,88.8907,88.9184,4011.0
2022-11-29 13:45:00,96.36,96.37,96.25,96.25,2958.0,88.9368,88.9461,88.8353,88.8353,2958.0
2022-11-29 13:50:00,96.23,96.28,96.15,96.28,4765.0,88.8169,88.863,88.743,88.863,4765.0
2022-11-29 13:55:00,96.31,96.37,96.3,96.33,4356.0,88.8907,88.9461,88.8815,88.9091,4356.0
2022-11-29 14:00:00,96.26,96.48,96.26,96.43,6612.0,88.8445,89.0476,88.8445,89.0014,6612.0
2022-11-29 14:05:00,96.45,96.49,96.4,96.47,4515.0,89.0199,89.0568,88.9738,89.0384,4515.0
2022-11-29 14:10:00,96.44,96.48,96.36,96.44,4825.0,89.0107,89.0476,88.9368,89.0107,4825.0
2022-11-29 14:15:00,96.43,96.44,96.38,96.43,3047.0,89.0014,89.0107,88.9553,89.0014,3047.0
2022-11-29 14:20:00,96.44,96.46,96.37,96.37,6546.0,89.0107,89.0291,88.9461,88.9461,6546.0
2022-11-29 14:25:00,96.35,96.37,96.12,96.14,6811.0,88.9276,88.9461,88.7153,88.7338,6811.0
2022-11-29 14:30:00,96.15,96.21,96.06,96.15,6078.0,88.743,88.7984,88.6599,88.743,6078.0
2022-11-29 14:35:00,96.15,96.18,96.06,96.16,5977.0,88.743,88.7707,88.6599,88.7522,5977.0
2022-11-29 14:40:00,96.15,96.16,96.03,96.06,6818.0,88.743,88.7522,88.6323,88.6599,6818.0
2022-11-29 14:45:00,96.06,96.21,96.05,96.2,7492.0,88.6599,88.7984,88.6507,88.7892,7492.0
2022-11-29 14:50:00,96.2,96.23,96.13,96.13,4129.0,88.7892,88.8169,88.7246,88.7246,4129.0
2022-11-29 14:55:00,96.14,96.32,96.13,96.3,5946.0,88.7338,88.8999,88.7246,88.8815,5946.0
2022-11-29 15:00:00,96.29,96.3,96.13,96.14,7866.0,88.8722,88.8815,88.7246,88.7338,7866.0
2022-11-29 15:05:00,96.15,96.35,96.15,96.33,10704.0,88.743,88.9276,88.743,88.9091,10704.0
2022-11-29 15:10:00,96.31,96.36,96.27,96.32,9046.0,88.8907,88.9368,88.8538,88.8999,9046.0
2022-11-29 15:15:00,96.34,96.38,96.32,96.34,8984.0,88.9184,88.9553,88.8999,88.9184,8984.0
2022-11-29 15:20:00,96.33,96.42,96.33,96.34,8550.0,88.9091,88.9922,88.9091,88.9184,8550.0
2022-11-29 15:25:00,96.34,96.36,96.32,96.32,9944.0,88.9184,88.9368,88.8999,88.8999,9944.0
2022-11-29 15:30:00,96.33,96.4,96.26,96.36,15442.0,88.9091,88.9738,88.8445,88.9368,15442.0
2022-11-29 15:35:00,96.37,96.41,96.2,96.22,19675.0,88.9461,88.983,88.7892,88.8076,19675.0
2022-11-29 15:40:00,96.22,96.32,96.18,96.21,12415.0,88.8076,88.8999,88.7707,88.7984,12415.0
2022-11-29 15:45:00,96.2,96.37,96.13,96.36,45017.0,88.7892,88.9461,88.7246,88.9368,45017.0
2022-11-29 15:50:00,96.36,96.42,96.31,96.36,37032.0,88.9368,88.9922,88.8907,88.9368,37032.0
2022-11-29 15:55:00,96.37,96.49,96.35,96.43,93128.0,88.9461,89.0568,88.9276,89.0014,93128.0
2022-11-30 09:30:00,96.96,97.2,96.76,96.76,60326.0,89.4906,89.7121,89.306,89.306,60326.0
2022-11-30 09:35:00,96.81,96.86,96.56,96.65,23452.0,89.3522,89.3983,89.1214,89.2045,23452.0
2022-11-30 09:40:00,96.65,97.02,96.62,96.64,26280.0,89.2045,89.546,89.1768,89.1953,26280.0
2022-11-30 09:45:00,96.68,96.71,96.24,96.27,24325.0,89.2322,89.2599,88.8261,88.8538,24325.0
2022-11-30 09:50:00,96.27,96.48,96.15,96.16,11435.0,88.8538,89.0476,88.743,88.7522,11435.0
2022-11-30 09:55:00,96.18,96.21,95.92,96.01,33726.0,88.7707,88.7984,88.5307,88.6138,33726.0
2022-11-30 10:00:00,96.05,96.07,95.94,96.03,10795.0,88.6507,88.6692,88.5492,88.6323,10795.0
2022-11-30 10:05:00,96.06,96.06,95.68,95.83,25144.0,88.6599,88.6599,88.3092,88.4477,25144.0
2022-11-30 10:10:00,95.81,95.91,95.77,95.83,16322.0,88.4292,88.5215,88.3923,88.4477,16322.0
2022-11-30 10:15:00,95.78,95.85,95.71,95.74,20556.0,88.4015,88.4661,88.3369,88.3646,20556.0
2022-11-30 10:20:00,95.73,95.8,95.46,95.75,31911.0,88.3554,88.42,88.1062,88.3738,31911.0
2022-11-30 10:25:00,95.75,95.76,95.56,95.65,13246.0,88.3738,88.3831,88.1985,88.2815,13246.0
2022-11-30 10:30:00,95.64,95.89,95.63,95.89,15301.0,88.2723,88.503,88.2631,88.503,15301.0
2022-11-30 10:35:00,95.94,95.96,95.79,95.95,9221.0,88.5492,88.5677,88.4107,88.5584,9221.0
2022-11-30 10:40:00,95.98,96.12,95.98,96.07,6660.0,88.5861,88.7153,88.5861,88.6692,6660.0
2022-11-30 10:45:00,96.05,96.06,95.84,95.86,9100.0,88.6507,88.6599,88.4569,88.4754,9100.0
2022-11-30 10:50:00,95.83,96.03,95.79,95.98,12236.0,88.4477,88.6323,88.4107,88.5861,12236.0
2022-11-30 10:55:00,95.99,96.03,95.86,95.89,12011.0,88.5953,88.6323,88.4754,88.503,12011.0
2022-11-30 11:00:00,95.9,95.9,95.62,95.65,7161.0,88.5123,88.5123,88.2538,88.2815,7161.0
2022-11-30 11:05:00,95.65,95.94,95.63,95.93,12928.0,88.2815,88.5492,88.2631,88.54,12928.0
2022-11-30 11:10:00,95.91,96.1,95.91,95.99,14876.0,88.5215,88.6969,88.5215,88.5953,14876.0
2022-11-30 11:15:00,95.98,96.09,95.94,96.0,8500.0,88.5861,88.6876,88.5492,88.6046,8500.0
2022-11-30 11:20:00,96.03,96.09,95.97,96.0,7741.0,88.6323,88.6876,88.5769,88.6046,7741.0
2022-11-30 11:25:00,95.98,96.19,95.98,96.08,19693.0,88.5861,88.7799,88.5861,88.6784,19693.0
2022-11-30 11:30:00,96.09,96.16,95.99,96.07,7218.0,88.6876,88.7522,88.5953,88.6692,7218.0
2022-11-30 11:35:00,96.06,96.13,95.95,95.96,7300.0,88.6599,88.7246,88.5584,88.5677,7300.0
2022-11-30 11:40:00,95.98,95.99,95.81,95.81,7855.0,88.5861,88.5953,88.4292,88.4292,7855.0
2022-11-30 11:45:00,95.8,95.98,95.78,95.88,8226.0,88.42,88.5861,88.4015,88.4938,8226.0
2022-11-30 11:50:00,95.87,95.87,95.79,95.79,6282.0,88.4846,88.4846,88.4107,88.4107,6282.0
2022-11-30 11:55:00,95.78,95.78,95.69,95.74,6330.0,88.4015,88.4015,88.3185,88.3646,6330.0
2022-11-30 12:00:00,95.72,95.8,95.65,95.7,21055.0,88.3461,88.42,88.2815,88.3277,21055.0
2022-11-30 12:05:00,95.72,95.74,95.62,95.65,6903.0,88.3461,88.3646,88.2538,88.2815,6903.0
2022-11-30 12:10:00,95.64,95.68,95.58,95.64,8482.0,88.2723,88.3092,88.2169,88.2723,8482.0
2022-11-30 12:15:00,95.64,95.64,95.37,95.38,23447.0,88.2723,88.2723,88.0231,88.0323,23447.0
2022-11-30 12:20:00,95.38,95.38,95.16,95.34,49737.0,88.0323,88.0323,87.8293,87.9954,49737.0
2022-11-30 12:25:00,95.34,95.44,95.32,95.34,11076.0,87.9954,88.0877,87.977,87.9954,11076.0
2022-11-30 12:30:00,95.34,95.34,95.23,95.3,18925.0,87.9954,87.9954,87.8939,87.9585,18925.0
2022-11-30 12:35:00,95.28,95.28,95.16,95.18,8333.0,87.94,87.94,87.8293,87.8477,8333.0
2022-11-30 12:40:00,95.21,95.34,95.19,95.28,5777.0,87.8754,87.9954,87.857,87.94,5777.0
2022-11-30 12:45:00,95.27,95.37,95.23,95.23,5507.0,87.9308,88.0231,87.8939,87.8939,5507.0
2022-11-30 12:50:00,95.21,95.21,95.11,95.17,5710.0,87.8754,87.8754,87.7831,87.8385,5710.0
2022-11-30 12:55:00,95.16,95.42,95.13,95.4,10671.0,87.8293,88.0693,87.8016,88.0508,10671.0
2022-11-30 13:00:00,95.4,95.42,95.28,95.34,4167.0,88.0508,88.0693,87.94,87.9954,4167.0
2022-11-30 13:05:00,95.3,95.35,95.28,95.33,4023.0,87.9585,88.0046,87.94,87.9862,4023.0
2022-11-30 13:10:00,95.3,95.32,95.12,95.13,6335.0,87.9585,87.977,87.7924,87.8016,6335.0
2022-11-30 13:15:00,95.13,95.19,95.13,95.16,3889.0,87.8016,87.857,87.8016,87.8293,3889.0
2022-11-30 13:20:00,95.17,95.28,95.17,95.26,4051.0,87.8385,87.94,87.8385,87.9216,4051.0
2022-11-30 13:25:00,95.26,95.27,95.2,95.22,4678.0,87.9216,87.9308,87.8662,87.8847,4678.0
2022-11-30 13:30:00,95.23,95.85,95.05,95.64,20781.0,87.8939,88.4661,87.7278,88.2723,20781.0
2022-11-30 13:35:00,95.64,95.97,95.64,95.87,7960.0,88.2723,88.5769,88.2723,88.4846,7960.0
2022-11-30 13:40:00,95.9,95.94,95.62,95.73,6907.0,88.5123,88.5492,88.2538,88.3554,6907.0
2022-11-30 13:45:00,95.79,95.79,95.56,95.7,8317.0,88.4107,88.4107,88.1985,88.3277,8317.0
2022-11-30 13:50:00,95.76,95.8,95.7,95.8,5463.0,88.3831,88.42,88.3277,88.42,5463.0
2022-11-30 13:55:00,95.87,96.06,95.86,95.96,11599.0,88.4846,88.6599,88.4754,88.5677,11599.0
2022-11-30 14:00:00,95.98,96.09,95.95,96.04,15892.0,88.5861,88.6876,88.5584,88.6415,15892.0
2022-11-30 14:05:00,96.04,96.21,96.03,96.18,15914.0,88.6415,88.7984,88.6323,88.7707,15914.0
2022-11-30 14:10:00,96.17,96.24,96.02,96.07,8721.0,88.7615,88.8261,88.623,88.6692,8721.0
2022-11-30 14:15:00,96.08,96.42,96.07,96.39,8802.0,88.6784,88.9922,88.6692,88.9645,8802.0
2022-11-30 14:20:00,96.41,96.43,96.21,96.27,10109.0,88.983,89.0014,88.7984,88.8538,10109.0
2022-11-30 14:25:00,96.22,96.39,96.2,96.34,14104.0,88.8076,88.9645,88.7892,88.9184,14104.0
2022-11-30 14:30:00,96.33,96.36,96.21,96.26,15740.0,88.9091,88.9368,88.7984,88.8445,15740.0
2022-11-30 14:35:00,96.25,96.48,96.22,96.42,18571.0,88.8353,89.0476,88.8076,88.9922,18571.0
2022-11-30 14:40:00,96.43,96.5,96.35,96.36,8120.0,89.0014,89.0661,88.9276,88.9368,8120.0
2022-11-30 14:45:00,96.4,96.6,96.39,96.58,9437.0,88.9738,89.1583,88.9645,89.1399,9437.0
2022-11-30 14:50:00,96.59,96.66,96.56,96.58,9498.0,89.1491,89.2137,89.1214,89.1399,9498.0
2022-11-30 14:55:00,96.59,96.72,96.59,96.7,10780.0,89.1491,89.2691,89.1491,89.2506,10780.0
2022-11-30 15:00:00,96.69,96.86,96.63,96.85,9638.0,89.2414,89.3983,89.186,89.3891,9638.0
2022-11-30 15:05:00,96.86,96.87,96.79,96.79,7209.0,89.3983,89.4075,89.3337,89.3337,7209.0
2022-11-30 15:10:00,96.8,96.83,96.76,96.79,5455.0,89.3429,89.3706,89.306,89.3337,5455.0
2022-11-30 15:15:00,96.8,96.89,96.77,96.85,7505.0,89.3429,89.426,89.3153,89.3891,7505.0
2022-11-30 15:20:00,96.86,97.3,96.86,97.14,229386.0,89.3983,89.8044,89.3983,89.6567,229386.0
2022-11-30 15:25:00,97.14,97.25,97.08,97.23,40380.0,89.6567,89.7583,89.6014,89.7398,40380.0
2022-11-30 15:30:00,97.24,97.53,97.24,97.53,46456.0,89.749,90.0167,89.749,90.0167,46456.0
2022-11-30 15:35:00,97.54,97.62,97.37,97.43,40533.0,90.0259,90.0998,89.869,89.9244,40533.0
2022-11-30 15:40:00,97.42,97.43,97.23,97.4,32005.0,89.9152,89.9244,89.7398,89.8967,32005.0
2022-11-30 15:45:00,97.41,97.46,97.3,97.35,36232.0,89.906,89.9521,89.8044,89.8506,36232.0
2022-11-30 15:50:00,97.34,97.85,97.33,97.5,116366.0,89.8413,90.3121,89.8321,89.989,116366.0
2022-11-30 15:55:00,97.5,97.51,97.37,97.47,149842.0,89.989,89.9982,89.869,89.9613,149842.0
2022-12-01 09:30:00,97.7,97.9,95.14,95.34,104990.0,90.1736,90.3582,87.8108,87.9954,104990.0
2022-12-01 09:35:00,95.34,95.65,94.9,94.94,56238.0,87.9954,88.2815,87.5893,87.6262,56238.0
2022-12-01 09:40:00,94.94,95.79,94.9,94.99,45909.0,87.6262,88.4107,87.5893,87.6724,45909.0
2022-12-01 09:45:00,94.95,95.44,94.8,95.23,36599.0,87.6355,88.0877,87.497,87.8939,36599.0
2022-12-01 09:50:00,95.34,95.68,95.24,95.24,16442.0,87.9954,88.3092,87.9031,87.9031,16442.0
2022-12-01 09:55:00,95.25,95.39,95.09,95.23,23513.0,87.9123,88.0416,87.7647,87.8939,23513.0
2022-12-01 10:00:00,95.3,95.36,94.11,94.14,53567.0,87.9585,88.0139,86.8602,86.8879,53567.0
2022-12-01 10:05:00,94.19,94.23,93.62,93.62,56390.0,86.934,86.9709,86.4079,86.4079,56390.0
2022-12-01 10:10:00,93.6,93.63,92.57,92.97,157971.0,86.3895,86.4171,85.4388,85.808,157971.0
2022-12-01 10:15:00,92.93,93.27,92.82,93.12,75660.0,85.7711,86.0849,85.6695,85.9464,75660.0
2022-12-01 10:20:00,93.04,93.04,92.39,92.45,42503.0,85.8726,85.8726,85.2727,85.328,42503.0
2022-12-01 10:25:00,92.49,92.74,92.15,92.25,56369.0,85.365,85.5957,85.0512,85.1435,56369.0
2022-12-01 10:30:00,92.23,92.74,92.1,92.61,60235.0,85.125,85.5957,85.005,85.4757,60235.0
2022-12-01 10:35:00,92.64,92.93,92.45,92.92,38172.0,85.5034,85.7711,85.328,85.7618,38172.0
2022-12-01 10:40:00,92.9,92.9,92.45,92.6,50751.0,85.7434,85.7434,85.328,85.4665,50751.0
2022-12-01 10:45:00,92.61,93.0,92.55,92.96,29300.0,85.4757,85.8357,85.4203,85.7988,29300.0
2022-12-01 10:50:00,92.98,93.09,92.6,92.63,32823.0,85.8172,85.9187,85.4665,85.4942,32823.0
2022-12-01 10:55:00,92.59,92.64,92.32,92.43,53352.0,85.4573,85.5034,85.2081,85.3096,53352.0
2022-12-01 11:00:00,92.43,92.93,92.29,92.38,50529.0,85.3096,85.7711,85.1804,85.2634,50529.0
2022-12-01 11:05:00,92.38,92.53,92.13,92.43,52027.0,85.2634,85.4019,85.0327,85.3096,52027.0
2022-12-01 11:10:00,92.43,92.5,92.13,92.44,63897.0,85.3096,85.3742,85.0327,85.3188,63897.0
2022-12-01 11:15:00,92.43,92.43,92.05,92.13,40208.0,85.3096,85.3096,84.9589,85.0327,40208.0
2022-12-01 11:20:00,92.13,92.25,91.89,91.97,55124.0,85.0327,85.1435,84.8112,84.885,55124.0
2022-12-01 11:25:00,91.96,92.2,91.91,91.91,51788.0,84.8758,85.0973,84.8296,84.8296,51788.0
2022-12-01 11:30:00,91.92,92.01,91.9,91.93,45285.0,84.8389,84.9219,84.8204,84.8481,45285.0
2022-12-01 11:35:00,91.91,92.17,91.44,91.83,131053.0,84.8296,85.0696,84.3959,84.7558,131053.0
2022-12-01 11:40:00,91.8,91.87,91.58,91.59,20700.0,84.7281,84.7927,84.5251,84.5343,20700.0
2022-12-01 11:45:00,91.6,91.62,91.25,91.42,76974.0,84.5435,84.562,84.2205,84.3774,76974.0
2022-12-01 11:50:00,91.44,91.72,91.39,91.42,23063.0,84.3959,84.6543,84.3497,84.3774,23063.0
2022-12-01 11:55:00,91.44,91.45,91.28,91.4,54621.0,84.3959,84.4051,84.2482,84.3589,54621.0
2022-12-01 12:00:00,91.44,91.52,91.22,91.37,37764.0,84.3959,84.4697,84.1928,84.3312,37764.0
2022-12-01 12:05:00,91.4,91.56,91.25,91.27,21007.0,84.3589,84.5066,84.2205,84.2389,21007.0
2022-12-01 12:10:00,91.26,91.54,91.24,91.53,16204.0,84.2297,84.4881,84.2113,84.4789,16204.0
2022-12-01 12:15:00,91.55,91.64,91.45,91.55,55141.0,84.4974,84.5804,84.4051,84.4974,55141.0
2022-12-01 12:20:00,91.57,92.05,91.57,92.05,77143.0,84.5158,84.9589,84.5158,84.9589,77143.0
2022-12-01 12:25:00,92.03,92.12,91.93,91.97,27721.0,84.9404,85.0235,84.8481,84.885,27721.0
2022-12-01 12:30:00,91.98,92.12,91.96,92.11,10425.0,84.8943,85.0235,84.8758,85.0142,10425.0
2022-12-01 12:35:00,92.09,92.1,91.76,91.81,13652.0,84.9958,85.005,84.6912,84.7374,13652.0
2022-12-01 12:40:00,91.81,91.88,91.7,91.82,22467.0,84.7374,84.802,84.6358,84.7466,22467.0
2022-12-01 12:45:00,91.79,91.92,91.66,91.92,27501.0,84.7189,84.8389,84.5989,84.8389,27501.0
2022-12-01 12:50:00,91.96,92.14,91.94,92.04,31801.0,84.8758,85.0419,84.8573,84.9496,31801.0
2022-12-01 12:55:00,92.03,92.39,92.03,92.38,13074.0,84.9404,85.2727,84.9404,85.2634,13074.0
2022-12-01 13:00:00,92.38,92.58,92.25,92.53,18019.0,85.2634,85.448,85.1435,85.4019,18019.0
2022-12-01 13:05:00,92.53,92.65,92.41,92.45,14746.0,85.4019,85.5126,85.2911,85.328,14746.0
2022-12-01 13:10:00,92.44,92.44,92.13,92.24,16613.0,85.3188,85.3188,85.0327,85.1342,16613.0
2022-12-01 13:15:00,92.23,92.48,92.23,92.41,10524.0,85.125,85.3557,85.125,85.2911,10524.0
2022-12-01 13:20:00,92.4,92.4,92.16,92.28,16772.0,85.2819,85.2819,85.0604,85.1711,16772.0
2022-12-01 13:25:00,92.28,92.28,92.14,92.19,7116.0,85.1711,85.1711,85.0419,85.0881,7116.0
2022-12-01 13:30:00,92.17,92.17,91.96,91.98,12815.0,85.0696,85.0696,84.8758,84.8943,12815.0
2022-12-01 13:35:00,91.98,92.01,91.8,91.82,10833.0,84.8943,84.9219,84.7281,84.7466,10833.0
2022-12-01 13:40:00,91.82,92.29,91.76,92.27,49671.0,84.7466,85.1804,84.6912,85.1619,49671.0
2022-12-01 13:45:00,92.27,92.28,92.03,92.04,21280.0,85.1619,85.1711,84.9404,84.9496,21280.0
2022-12-01 13:50:00,92.05,92.21,92.03,92.21,20163.0,84.9589,85.1065,84.9404,85.1065,20163.0
2022-12-01 13:55:00,92.22,92.29,92.12,92.12,28838.0,85.1158,85.1804,85.0235,85.0235,28838.0
2022-12-01 14:00:00,92.13,92.4,92.01,92.2,41041.0,85.0327,85.2819,84.9219,85.0973,41041.0
2022-12-01 14:05:00,92.22,92.38,92.09,92.33,29326.0,85.1158,85.2634,84.9958,85.2173,29326.0
2022-12-01 14:10:00,92.34,92.38,92.26,92.26,14665.0,85.2265,85.2634,85.1527,85.1527,14665.0
2022-12-01 14:15:00,92.27,92.36,92.2,92.36,14334.0,85.1619,85.245,85.0973,85.245,14334.0
2022-12-01 14:20:00,92.34,92.35,92.23,92.26,18845.0,85.2265,85.2358,85.125,85.1527,18845.0
2022-12-01 14:25:00,92.26,92.35,92.22,92.27,13994.0,85.1527,85.2358,85.1158,85.1619,13994.0
2022-12-01 14:30:00,92.25,92.34,92.06,92.17,41868.0,85.1435,85.2265,84.9681,85.0696,41868.0
2022-12-01 14:35:00,92.17,92.19,92.06,92.19,11038.0,85.0696,85.0881,84.9681,85.0881,11038.0
2022-12-01 14:40:00,92.2,92.25,92.15,92.21,14282.0,85.0973,85.1435,85.0512,85.1065,14282.0
2022-12-01 14:45:00,92.2,92.51,92.19,92.51,137227.0,85.0973,85.3834,85.0881,85.3834,137227.0
2022-12-01 14:50:00,92.51,92.51,92.34,92.34,18936.0,85.3834,85.3834,85.2265,85.2265,18936.0
2022-12-01 14:55:00,92.35,92.41,92.27,92.35,9728.0,85.2358,85.2911,85.1619,85.2358,9728.0
2022-12-01 15:00:00,92.35,92.46,92.33,92.43,11812.0,85.2358,85.3373,85.2173,85.3096,11812.0
2022-12-01 15:05:00,92.42,92.56,92.37,92.37,16058.0,85.3004,85.4296,85.2542,85.2542,16058.0
2022-12-01 15:10:00,92.37,92.37,92.12,92.12,14283.0,85.2542,85.2542,85.0235,85.0235,14283.0
2022-12-01 15:15:00,92.13,92.14,92.0,92.03,21444.0,85.0327,85.0419,84.9127,84.9404,21444.0
2022-12-01 15:20:00,92.06,92.08,91.83,91.86,27186.0,84.9681,84.9866,84.7558,84.7835,27186.0
2022-12-01 15:25:00,91.85,92.03,91.85,92.0,24526.0,84.7743,84.9404,84.7743,84.9127,24526.0
2022-12-01 15:30:00,92.01,92.03,91.87,92.02,33339.0,84.9219,84.9404,84.7927,84.9312,33339.0
2022-12-01 15:35:00,92.0,92.0,91.72,91.72,42677.0,84.9127,84.9127,84.6543,84.6543,42677.0
2022-12-01 15:40:00,91.72,91.8,91.6,91.79,71230.0,84.6543,84.7281,84.5435,84.7189,71230.0
2022-12-01 15:45:00,91.78,91.84,91.35,91.41,141355.0,84.7097,84.765,84.3128,84.3682,141355.0
2022-12-01 15:50:00,91.42,91.56,91.26,91.3,155626.0,84.3774,84.5066,84.2297,84.2666,155626.0
2022-12-01 15:55:00,91.3,91.37,91.21,91.34,289145.0,84.2666,84.3312,84.1836,84.3036,289145.0
2022-12-02 09:30:00,91.01,91.66,90.57,91.44,82052.0,83.999,84.5989,83.5929,84.3959,82052.0
2022-12-02 09:35:00,91.45,91.48,90.93,91.08,26419.0,84.4051,84.4328,83.9251,84.0636,26419.0
2022-12-02 09:40:00,91.01,91.19,90.61,90.75,38505.0,83.999,84.1651,83.6298,83.759,38505.0
2022-12-02 09:45:00,90.79,91.17,90.7,91.13,43271.0,83.7959,84.1467,83.7129,84.1097,43271.0
2022-12-02 09:50:00,91.12,91.32,90.96,91.26,64292.0,84.1005,84.2851,83.9528,84.2297,64292.0
2022-12-02 09:55:00,91.28,91.35,91.0,91.05,49222.0,84.2482,84.3128,83.9897,84.0359,49222.0
2022-12-02 10:00:00,91.06,91.26,90.8,90.83,29537.0,84.0451,84.2297,83.8052,83.8328,29537.0
2022-12-02 10:05:00,90.84,91.11,90.83,91.09,21653.0,83.8421,84.0913,83.8328,84.0728,21653.0
2022-12-02 10:10:00,91.12,91.15,90.87,90.93,21078.0,84.1005,84.1282,83.8698,83.9251,21078.0
2022-12-02 10:15:00,90.94,91.04,90.68,90.76,22049.0,83.9344,84.0267,83.6944,83.7682,22049.0
2022-12-02 10:20:00,90.76,90.84,90.66,90.83,26201.0,83.7682,83.8421,83.6759,83.8328,26201.0
2022-12-02 10:25:00,90.79,90.84,90.59,90.73,24605.0,83.7959,83.8421,83.6113,83.7405,24605.0
2022-12-02 10:30:00,90.73,90.74,90.39,90.56,28825.0,83.7405,83.7498,83.4267,83.5836,28825.0
2022-12-02 10:35:00,90.55,90.81,90.5,90.77,24802.0,83.5744,83.8144,83.5283,83.7775,24802.0
2022-12-02 10:40:00,90.77,90.91,90.76,90.85,15995.0,83.7775,83.9067,83.7682,83.8513,15995.0
2022-12-02 10:45:00,90.86,90.96,90.86,90.92,17804.0,83.8605,83.9528,83.8605,83.9159,17804.0
2022-12-02 10:50:00,90.91,90.99,90.79,90.97,20536.0,83.9067,83.9805,83.7959,83.9621,20536.0
2022-12-02 10:55:00,90.95,91.0,90.74,90.8,20587.0,83.9436,83.9897,83.7498,83.8052,20587.0
2022-12-02 11:00:00,90.79,91.04,90.76,90.89,38043.0,83.7959,84.0267,83.7682,83.8882,38043.0
2022-12-02 11:05:00,90.9,91.0,90.82,90.9,16290.0,83.8975,83.9897,83.8236,83.8975,16290.0
2022-12-02 11:10:00,90.88,90.96,90.55,90.73,18799.0,83.879,83.9528,83.5744,83.7405,18799.0
2022-12-02 11:15:00,90.74,90.74,90.44,90.46,15213.0,83.7498,83.7498,83.4729,83.4913,15213.0
2022-12-02 11:20:00,90.46,90.62,90.38,90.39,21612.0,83.4913,83.639,83.4175,83.4267,21612.0
2022-12-02 11:25:00,90.38,90.38,90.16,90.29,53861.0,83.4175,83.4175,83.2145,83.3344,53861.0
2022-12-02 11:30:00,90.29,90.65,90.29,90.61,44362.0,83.3344,83.6667,83.3344,83.6298,44362.0
2022-12-02 11:35:00,90.6,90.95,90.6,90.81,16676.0,83.6206,83.9436,83.6206,83.8144,16676.0
2022-12-02 11:40:00,90.82,90.96,90.82,90.86,11031.0,83.8236,83.9528,83.8236,83.8605,11031.0
2022-12-02 11:45:00,90.87,91.0,90.82,90.83,18867.0,83.8698,83.9897,83.8236,83.8328,18867.0
2022-12-02 11:50:00,90.84,90.99,90.79,90.99,24216.0,83.8421,83.9805,83.7959,83.9805,24216.0
2022-12-02 11:55:00,91.0,91.09,90.9,90.94,13978.0,83.9897,84.0728,83.8975,83.9344,13978.0
2022-12-02 12:00:00,90.95,90.99,90.77,90.81,15976.0,83.9436,83.9805,83.7775,83.8144,15976.0
2022-12-02 12:05:00,90.8,90.93,90.72,90.88,21844.0,83.8052,83.9251,83.7313,83.879,21844.0
2022-12-02 12:10:00,90.86,90.9,90.71,90.83,24835.0,83.8605,83.8975,83.7221,83.8328,24835.0
2022-12-02 12:15:00,90.83,91.08,90.81,90.99,19863.0,83.8328,84.0636,83.8144,83.9805,19863.0
2022-12-02 12:20:00,90.99,91.19,90.99,91.1,21490.0,83.9805,84.1651,83.9805,84.082,21490.0
2022-12-02 12:25:00,91.09,91.24,91.06,91.21,16575.0,84.0728,84.2113,84.0451,84.1836,16575.0
2022-12-02 12:30:00,91.21,91.29,91.19,91.23,14268.0,84.1836,84.2574,84.1651,84.202,14268.0
2022-12-02 12:35:00,91.24,91.25,90.99,91.08,14156.0,84.2113,84.2205,83.9805,84.0636,14156.0
2022-12-02 12:40:00,91.08,91.26,91.03,91.26,8929.0,84.0636,84.2297,84.0174,84.2297,8929.0
2022-12-02 12:45:00,91.28,91.38,91.23,91.34,17676.0,84.2482,84.3405,84.202,84.3036,17676.0
2022-12-02 12:50:00,91.33,91.36,91.16,91.16,16150.0,84.2943,84.322,84.1374,84.1374,16150.0
2022-12-02 12:55:00,91.14,91.19,91.09,91.09,11749.0,84.119,84.1651,84.0728,84.0728,11749.0
2022-12-02 13:00:00,91.08,91.17,91.06,91.13,8112.0,84.0636,84.1467,84.0451,84.1097,8112.0
2022-12-02 13:05:00,91.12,91.16,91.07,91.16,12500.0,84.1005,84.1374,84.0544,84.1374,12500.0
2022-12-02 13:10:00,91.15,91.29,91.09,91.27,11282.0,84.1282,84.2574,84.0728,84.2389,11282.0
2022-12-02 13:15:00,91.25,91.38,91.22,91.31,14100.0,84.2205,84.3405,84.1928,84.2759,14100.0
2022-12-02 13:20:00,91.3,91.36,91.28,91.31,11482.0,84.2666,84.322,84.2482,84.2759,11482.0
2022-12-02 13:25:00,91.29,91.35,91.15,91.35,16039.0,84.2574,84.3128,84.1282,84.3128,16039.0
2022-12-02 13:30:00,91.37,91.39,91.3,91.3,15876.0,84.3312,84.3497,84.2666,84.2666,15876.0
2022-12-02 13:35:00,91.29,91.4,91.29,91.4,13341.0,84.2574,84.3589,84.2574,84.3589,13341.0
2022-12-02 13:40:00,91.4,91.52,91.39,91.5,15953.0,84.3589,84.4697,84.3497,84.4512,15953.0
2022-12-02 13:45:00,91.5,91.66,91.5,91.66,21062.0,84.4512,84.5989,84.4512,84.5989,21062.0
2022-12-02 13:50:00,91.67,91.69,91.6,91.65,17722.0,84.6081,84.6266,84.5435,84.5897,17722.0
2022-12-02 13:55:00,91.64,91.74,91.6,91.67,21090.0,84.5804,84.6727,84.5435,84.6081,21090.0
2022-12-02 14:00:00,91.68,91.71,91.5,91.5,24295.0,84.6174,84.6451,84.4512,84.4512,24295.0
2022-12-02 14:05:00,91.5,91.53,91.43,91.48,14794.0,84.4512,84.4789,84.3866,84.4328,14794.0
2022-12-02 14:10:00,91.46,91.63,91.45,91.63,17788.0,84.4143,84.5712,84.4051,84.5712,17788.0
2022-12-02 14:15:00,91.63,91.71,91.59,91.7,19249.0,84.5712,84.6451,84.5343,84.6358,19249.0
2022-12-02 14:20:00,91.72,91.73,91.58,91.58,21643.0,84.6543,84.6635,84.5251,84.5251,21643.0
2022-12-02 14:25:00,91.59,91.69,91.59,91.66,25800.0,84.5343,84.6266,84.5343,84.5989,25800.0
2022-12-02 14:30:00,91.68,91.7,91.58,91.64,17505.0,84.6174,84.6358,84.5251,84.5804,17505.0
2022-12-02 14:35:00,91.63,91.71,91.62,91.62,13056.0,84.5712,84.6451,84.562,84.562,13056.0
2022-12-02 14:40:00,91.59,91.64,91.55,91.64,10295.0,84.5343,84.5804,84.4974,84.5804,10295.0
2022-12-02 14:45:00,91.64,91.78,91.64,91.77,16248.0,84.5804,84.7097,84.5804,84.7004,16248.0
2022-12-02 14:50:00,91.76,91.79,91.72,91.75,10959.0,84.6912,84.7189,84.6543,84.682,10959.0
2022-12-02 14:55:00,91.75,91.9,91.74,91.87,17944.0,84.682,84.8204,84.6727,84.7927,17944.0
2022-12-02 15:00:00,91.89,92.01,91.83,91.99,15794.0,84.8112,84.9219,84.7558,84.9035,15794.0
2022-12-02 15:05:00,91.99,92.15,91.98,92.09,28604.0,84.9035,85.0512,84.8943,84.9958,28604.0
2022-12-02 15:10:00,92.1,92.11,91.97,92.06,19142.0,85.005,85.0142,84.885,84.9681,19142.0
2022-12-02 15:15:00,92.05,92.06,91.97,91.97,14638.0,84.9589,84.9681,84.885,84.885,14638.0
2022-12-02 15:20:00,91.98,92.02,91.89,91.92,16927.0,84.8943,84.9312,84.8112,84.8389,16927.0
2022-12-02 15:25:00,91.92,91.96,91.83,91.87,27987.0,84.8389,84.8758,84.7558,84.7927,27987.0
2022-12-02 15:30:00,91.86,91.86,91.68,91.68,38614.0,84.7835,84.7835,84.6174,84.6174,38614.0
2022-12-02 15:35:00,91.7,91.71,91.56,91.59,38190.0,84.6358,84.6451,84.5066,84.5343,38190.0
2022-12-02 15:40:00,91.58,91.59,91.37,91.45,46245.0,84.5251,84.5343,84.3312,84.4051,46245.0
2022-12-02 15:45:00,91.45,91.46,91.27,91.32,36834.0,84.4051,84.4143,84.2389,84.2851,36834.0
2022-12-02 15:50:00,91.33,91.61,91.31,91.6,76513.0,84.2943,84.5528,84.2759,84.5435,76513.0
2022-12-02 15:55:00,91.6,91.78,91.6,91.7,179078.0,84.5435,84.7097,84.5435,84.6358,179078.0
2022-12-05 09:30:00,90.72,91.15,90.32,91.03,121879.0,83.7313,84.1282,83.3621,84.0174,121879.0
2022-12-05 09:35:00,91.03,91.72,90.88,91.72,49890.0,84.0174,84.6543,83.879,84.6543,49890.0
2022-12-05 09:40:00,91.72,92.46,91.57,92.26,66803.0,84.6543,85.3373,84.5158,85.1527,66803.0
2022-12-05 09:45:00,92.19,92.19,91.55,91.56,32718.0,85.0881,85.0881,84.4974,84.5066,32718.0
2022-12-05 09:50:00,91.56,91.62,91.19,91.25,42976.0,84.5066,84.562,84.1651,84.2205,42976.0
2022-12-05 09:55:00,91.25,91.28,90.8,90.86,27107.0,84.2205,84.2482,83.8052,83.8605,27107.0
2022-12-05 10:00:00,90.82,91.0,90.41,90.54,55200.0,83.8236,83.9897,83.4452,83.5652,55200.0
2022-12-05 10:05:00,90.53,90.53,90.33,90.36,26200.0,83.556,83.556,83.3714,83.3991,26200.0
2022-12-05 10:10:00,90.34,90.61,90.17,90.54,43733.0,83.3806,83.6298,83.2237,83.5652,43733.0
2022-12-05 10:15:00,90.52,90.55,90.3,90.48,25781.0,83.5467,83.5744,83.3437,83.5098,25781.0
2022-12-05 10:20:00,90.5,90.53,90.28,90.35,24460.0,83.5283,83.556,83.3252,83.3898,24460.0
2022-12-05 10:25:00,90.37,90.62,90.36,90.62,29114.0,83.4083,83.639,83.3991,83.639,29114.0
2022-12-05 10:30:00,90.63,90.85,90.61,90.85,22001.0,83.6483,83.8513,83.6298,83.8513,22001.0
2022-12-05 10:35:00,90.83,91.01,90.83,91.01,23174.0,83.8328,83.999,83.8328,83.999,23174.0
2022-12-05 10:40:00,91.02,91.1,90.95,90.99,17437.0,84.0082,84.082,83.9436,83.9805,17437.0
2022-12-05 10:45:00,90.97,90.98,90.78,90.83,17581.0,83.9621,83.9713,83.7867,83.8328,17581.0
2022-12-05 10:50:00,90.84,90.9,90.75,90.78,20315.0,83.8421,83.8975,83.759,83.7867,20315.0
2022-12-05 10:55:00,90.78,90.98,90.7,90.79,27366.0,83.7867,83.9713,83.7129,83.7959,27366.0
2022-12-05 11:00:00,90.77,90.78,90.58,90.73,19643.0,83.7775,83.7867,83.6021,83.7405,19643.0
2022-12-05 11:05:00,90.73,90.95,90.72,90.85,26642.0,83.7405,83.9436,83.7313,83.8513,26642.0
2022-12-05 11:10:00,90.86,91.07,90.84,90.98,24801.0,83.8605,84.0544,83.8421,83.9713,24801.0
2022-12-05 11:15:00,90.98,91.0,90.65,90.67,41754.0,83.9713,83.9897,83.6667,83.6852,41754.0
2022-12-05 11:20:00,90.65,90.67,90.43,90.52,66325.0,83.6667,83.6852,83.4637,83.5467,66325.0
2022-12-05 11:25:00,90.51,90.59,90.48,90.52,38090.0,83.5375,83.6113,83.5098,83.5467,38090.0
2022-12-05 11:30:00,90.5,90.7,90.5,90.65,17230.0,83.5283,83.7129,83.5283,83.6667,17230.0
2022-12-05 11:35:00,90.65,90.65,90.44,90.48,12633.0,83.6667,83.6667,83.4729,83.5098,12633.0
2022-12-05 11:40:00,90.46,90.46,90.28,90.3,14644.0,83.4913,83.4913,83.3252,83.3437,14644.0
2022-12-05 11:45:00,90.3,90.52,90.3,90.5,14348.0,83.3437,83.5467,83.3437,83.5283,14348.0
2022-12-05 11:50:00,90.49,90.54,90.43,90.47,11901.0,83.519,83.5652,83.4637,83.5006,11901.0
2022-12-05 11:55:00,90.45,90.45,90.26,90.31,12435.0,83.4821,83.4821,83.3068,83.3529,12435.0
2022-12-05 12:00:00,90.29,90.42,90.19,90.41,10295.0,83.3344,83.4544,83.2421,83.4452,10295.0
2022-12-05 12:05:00,90.4,90.57,90.4,90.56,9525.0,83.436,83.5929,83.436,83.5836,9525.0
2022-12-05 12:10:00,90.56,90.69,90.56,90.69,8535.0,83.5836,83.7036,83.5836,83.7036,8535.0
2022-12-05 12:15:00,90.7,90.82,90.69,90.75,13061.0,83.7129,83.8236,83.7036,83.759,13061.0
2022-12-05 12:20:00,90.75,90.79,90.63,90.78,13368.0,83.759,83.7959,83.6483,83.7867,13368.0
2022-12-05 12:25:00,90.8,90.8,90.68,90.75,12322.0,83.8052,83.8052,83.6944,83.759,12322.0
2022-12-05 12:30:00,90.76,90.78,90.63,90.68,19610.0,83.7682,83.7867,83.6483,83.6944,19610.0
2022-12-05 12:35:00,90.68,90.86,90.67,90.76,14406.0,83.6944,83.8605,83.6852,83.7682,14406.0
2022-12-05 12:40:00,90.75,90.83,90.73,90.78,11204.0,83.759,83.8328,83.7405,83.7867,11204.0
2022-12-05 12:45:00,90.79,90.94,90.76,90.88,12493.0,83.7959,83.9344,83.7682,83.879,12493.0
2022-12-05 12:50:00,90.88,90.9,90.78,90.79,10804.0,83.879,83.8975,83.7867,83.7959,10804.0
2022-12-05 12:55:00,90.79,90.9,90.77,90.89,15216.0,83.7959,83.8975,83.7775,83.8882,15216.0
2022-12-05 13:00:00,90.88,90.9,90.7,90.7,17794.0,83.879,83.8975,83.7129,83.7129,17794.0
2022-12-05 13:05:00,90.7,90.8,90.66,90.77,18744.0,83.7129,83.8052,83.6759,83.7775,18744.0
2022-12-05 13:10:00,90.78,90.9,90.77,90.81,11651.0,83.7867,83.8975,83.7775,83.8144,11651.0
2022-12-05 13:15:00,90.79,90.79,90.57,90.6,9952.0,83.7959,83.7959,83.5929,83.6206,9952.0
2022-12-05 13:20:00,90.6,90.6,90.54,90.58,8589.0,83.6206,83.6206,83.5652,83.6021,8589.0
2022-12-05 13:25:00,90.57,90.66,90.56,90.6,11703.0,83.5929,83.6759,83.5836,83.6206,11703.0
2022-12-05 13:30:00,90.59,90.59,90.48,90.52,9382.0,83.6113,83.6113,83.5098,83.5467,9382.0
2022-12-05 13:35:00,90.51,90.52,90.37,90.43,7541.0,83.5375,83.5467,83.4083,83.4637,7541.0
2022-12-05 13:40:00,90.43,90.45,90.14,90.21,12042.0,83.4637,83.4821,83.196,83.2606,12042.0
2022-12-05 13:45:00,90.19,90.2,90.07,90.15,10693.0,83.2421,83.2514,83.1314,83.2052,10693.0
2022-12-05 13:50:00,90.16,90.23,90.1,90.23,11019.0,83.2145,83.2791,83.1591,83.2791,11019.0
2022-12-05 13:55:00,90.22,90.22,90.07,90.12,8926.0,83.2698,83.2698,83.1314,83.1775,8926.0
2022-12-05 14:00:00,90.13,90.36,90.13,90.26,16749.0,83.1868,83.3991,83.1868,83.3068,16749.0
2022-12-05 14:05:00,90.27,90.28,90.16,90.22,9447.0,83.316,83.3252,83.2145,83.2698,9447.0
2022-12-05 14:10:00,90.25,90.31,90.22,90.3,8042.0,83.2975,83.3529,83.2698,83.3437,8042.0
2022-12-05 14:15:00,90.29,90.29,90.12,90.14,11315.0,83.3344,83.3344,83.1775,83.196,11315.0
2022-12-05 14:20:00,90.14,90.15,90.03,90.03,13424.0,83.196,83.2052,83.0945,83.0945,13424.0
2022-12-05 14:25:00,90.01,90.08,89.95,90.05,18124.0,83.076,83.1406,83.0206,83.1129,18124.0
2022-12-05 14:30:00,90.06,90.19,90.05,90.19,9822.0,83.1222,83.2421,83.1129,83.2421,9822.0
2022-12-05 14:35:00,90.19,90.27,90.16,90.18,15707.0,83.2421,83.316,83.2145,83.2329,15707.0
2022-12-05 14:40:00,90.17,90.18,90.03,90.09,29612.0,83.2237,83.2329,83.0945,83.1499,29612.0
2022-12-05 14:45:00,90.09,90.14,90.06,90.14,10153.0,83.1499,83.196,83.1222,83.196,10153.0
2022-12-05 14:50:00,90.14,90.19,90.02,90.03,45881.0,83.196,83.2421,83.0852,83.0945,45881.0
2022-12-05 14:55:00,90.03,90.12,90.02,90.09,48623.0,83.0945,83.1775,83.0852,83.1499,48623.0
2022-12-05 15:00:00,90.1,90.38,90.1,90.38,9532.0,83.1591,83.4175,83.1591,83.4175,9532.0
2022-12-05 15:05:00,90.38,90.52,90.31,90.5,13176.0,83.4175,83.5467,83.3529,83.5283,13176.0
2022-12-05 15:10:00,90.48,90.58,90.45,90.58,15478.0,83.5098,83.6021,83.4821,83.6021,15478.0
2022-12-05 15:15:00,90.58,90.58,90.42,90.44,16156.0,83.6021,83.6021,83.4544,83.4729,16156.0
2022-12-05 15:20:00,90.44,90.54,90.39,90.52,16431.0,83.4729,83.5652,83.4267,83.5467,16431.0
2022-12-05 15:25:00,90.53,90.53,90.29,90.31,16274.0,83.556,83.556,83.3344,83.3529,16274.0
2022-12-05 15:30:00,90.32,90.39,90.25,90.33,21514.0,83.3621,83.4267,83.2975,83.3714,21514.0
2022-12-05 15:35:00,90.33,90.43,90.27,90.28,19708.0,83.3714,83.4637,83.316,83.3252,19708.0
2022-12-05 15:40:00,90.28,90.4,90.22,90.4,47087.0,83.3252,83.436,83.2698,83.436,47087.0
2022-12-05 15:45:00,90.4,90.54,90.32,90.51,73882.0,83.436,83.5652,83.3621,83.5375,73882.0
2022-12-05 15:50:00,90.51,90.57,90.41,90.57,76109.0,83.5375,83.5929,83.4452,83.5929,76109.0
2022-12-05 15:55:00,90.58,90.9,90.54,90.8,219951.0,83.6021,83.8975,83.5652,83.8052,219951.0
2022-12-06 09:30:00,90.67,91.57,90.51,91.33,61100.0,83.6852,84.5158,83.5375,84.2943,61100.0
2022-12-06 09:35:00,91.28,91.38,91.01,91.29,23549.0,84.2482,84.3405,83.999,84.2574,23549.0
2022-12-06 09:40:00,91.33,91.38,91.03,91.15,22673.0,84.2943,84.3405,84.0174,84.1282,22673.0
2022-12-06 09:45:00,91.13,91.51,91.02,91.51,21425.0,84.1097,84.4605,84.0082,84.4605,21425.0
2022-12-06 09:50:00,91.53,91.61,91.49,91.49,15075.0,84.4789,84.5528,84.442,84.442,15075.0
2022-12-06 09:55:00,91.56,91.78,91.51,91.58,23896.0,84.5066,84.7097,84.4605,84.5251,23896.0
2022-12-06 10:00:00,91.57,91.79,91.55,91.59,12365.0,84.5158,84.7189,84.4974,84.5343,12365.0
2022-12-06 10:05:00,91.65,92.0,91.6,92.0,19242.0,84.5897,84.9127,84.5435,84.9127,19242.0
2022-12-06 10:10:00,92.06,92.09,91.76,91.9,21882.0,84.9681,84.9958,84.6912,84.8204,21882.0
2022-12-06 10:15:00,91.93,91.97,91.65,91.74,17851.0,84.8481,84.885,84.5897,84.6727,17851.0
2022-12-06 10:20:00,91.76,92.0,91.76,91.97,25729.0,84.6912,84.9127,84.6912,84.885,25729.0
2022-12-06 10:25:00,91.98,92.01,91.5,91.5,15880.0,84.8943,84.9219,84.4512,84.4512,15880.0
2022-12-06 10:30:00,91.5,91.7,91.48,91.63,21409.0,84.4512,84.6358,84.4328,84.5712,21409.0
2022-12-06 10:35:00,91.61,91.61,91.26,91.29,11943.0,84.5528,84.5528,84.2297,84.2574,11943.0
2022-12-06 10:40:00,91.23,91.58,91.22,91.55,14353.0,84.202,84.5251,84.1928,84.4974,14353.0
2022-12-06 10:45:00,91.51,91.58,91.46,91.5,7239.0,84.4605,84.5251,84.4143,84.4512,7239.0
2022-12-06 10:50:00,91.51,91.53,91.39,91.51,12040.0,84.4605,84.4789,84.3497,84.4605,12040.0
2022-12-06 10:55:00,91.53,91.54,91.4,91.46,10259.0,84.4789,84.4881,84.3589,84.4143,10259.0
2022-12-06 11:00:00,91.44,91.56,91.42,91.48,11741.0,84.3959,84.5066,84.3774,84.4328,11741.0
2022-12-06 11:05:00,91.51,91.55,91.3,91.3,13841.0,84.4605,84.4974,84.2666,84.2666,13841.0
2022-12-06 11:10:00,91.35,91.42,91.26,91.31,9434.0,84.3128,84.3774,84.2297,84.2759,9434.0
2022-12-06 11:15:00,91.27,91.36,91.19,91.35,11577.0,84.2389,84.322,84.1651,84.3128,11577.0
2022-12-06 11:20:00,91.34,91.52,91.32,91.48,6370.0,84.3036,84.4697,84.2851,84.4328,6370.0
2022-12-06 11:25:00,91.46,91.5,91.37,91.48,8278.0,84.4143,84.4512,84.3312,84.4328,8278.0
2022-12-06 11:30:00,91.5,91.62,91.44,91.54,12827.0,84.4512,84.562,84.3959,84.4881,12827.0
2022-12-06 11:35:00,91.54,91.56,91.25,91.32,5538.0,84.4881,84.5066,84.2205,84.2851,5538.0
2022-12-06 11:40:00,91.31,91.49,91.29,91.43,8507.0,84.2759,84.442,84.2574,84.3866,8507.0
2022-12-06 11:45:00,91.46,91.46,91.34,91.36,5808.0,84.4143,84.4143,84.3036,84.322,5808.0
2022-12-06 11:50:00,91.37,91.38,91.28,91.28,6035.0,84.3312,84.3405,84.2482,84.2482,6035.0
2022-12-06 11:55:00,91.29,91.36,91.23,91.28,6769.0,84.2574,84.322,84.202,84.2482,6769.0
2022-12-06 12:00:00,91.27,91.32,91.2,91.2,6550.0,84.2389,84.2851,84.1743,84.1743,6550.0
2022-12-06 12:05:00,91.19,91.33,91.19,91.33,4461.0,84.1651,84.2943,84.1651,84.2943,4461.0
2022-12-06 12:10:00,91.34,91.34,91.15,91.2,7607.0,84.3036,84.3036,84.1282,84.1743,7607.0
2022-12-06 12:15:00,91.18,91.18,90.98,91.0,17446.0,84.1559,84.1559,83.9713,83.9897,17446.0
2022-12-06 12:20:00,91.0,91.06,90.87,90.87,8808.0,83.9897,84.0451,83.8698,83.8698,8808.0
2022-12-06 12:25:00,90.87,91.04,90.82,91.04,5986.0,83.8698,84.0267,83.8236,84.0267,5986.0
2022-12-06 12:30:00,91.02,91.02,90.89,90.94,8014.0,84.0082,84.0082,83.8882,83.9344,8014.0
2022-12-06 12:35:00,90.98,90.98,90.9,90.95,5085.0,83.9713,83.9713,83.8975,83.9436,5085.0
2022-12-06 12:40:00,90.96,90.97,90.87,90.94,5819.0,83.9528,83.9621,83.8698,83.9344,5819.0
2022-12-06 12:45:00,90.91,90.94,90.86,90.94,5013.0,83.9067,83.9344,83.8605,83.9344,5013.0
2022-12-06 12:50:00,90.93,90.97,90.87,90.88,7956.0,83.9251,83.9621,83.8698,83.879,7956.0
2022-12-06 12:55:00,90.86,90.86,90.67,90.71,8911.0,83.8605,83.8605,83.6852,83.7221,8911.0
2022-12-06 13:00:00,90.7,90.72,90.55,90.56,7401.0,83.7129,83.7313,83.5744,83.5836,7401.0
2022-12-06 13:05:00,90.56,90.56,90.18,90.18,19294.0,83.5836,83.5836,83.2329,83.2329,19294.0
2022-12-06 13:10:00,90.17,90.21,90.05,90.14,13631.0,83.2237,83.2606,83.1129,83.196,13631.0
2022-12-06 13:15:00,90.11,90.2,90.07,90.16,9370.0,83.1683,83.2514,83.1314,83.2145,9370.0
2022-12-06 13:20:00,90.15,90.53,89.91,90.07,39468.0,83.2052,83.556,82.9837,83.1314,39468.0
2022-12-06 13:25:00,90.06,90.12,90.0,90.08,10753.0,83.1222,83.1775,83.0668,83.1406,10753.0
2022-12-06 13:30:00,90.07,90.18,90.07,90.15,6343.0,83.1314,83.2329,83.1314,83.2052,6343.0
2022-12-06 13:35:00,90.18,90.28,90.18,90.21,5982.0,83.2329,83.3252,83.2329,83.2606,5982.0
2022-12-06 13:40:00,90.21,90.31,90.15,90.15,15645.0,83.2606,83.3529,83.2052,83.2052,15645.0
2022-12-06 13:45:00,90.18,90.2,90.14,90.19,5914.0,83.2329,83.2514,83.196,83.2421,5914.0
2022-12-06 13:50:00,90.19,90.19,90.02,90.02,5192.0,83.2421,83.2421,83.0852,83.0852,5192.0
2022-12-06 13:55:00,90.01,90.07,89.91,90.06,8687.0,83.076,83.1314,82.9837,83.1222,8687.0
2022-12-06 14:00:00,90.08,90.11,89.95,90.09,16725.0,83.1406,83.1683,83.0206,83.1499,16725.0
2022-12-06 14:05:00,90.07,90.1,89.95,89.98,10110.0,83.1314,83.1591,83.0206,83.0483,10110.0
2022-12-06 14:10:00,89.98,90.02,89.91,89.91,8322.0,83.0483,83.0852,82.9837,82.9837,8322.0
2022-12-06 14:15:00,89.91,90.03,89.84,90.02,11226.0,82.9837,83.0945,82.9191,83.0852,11226.0
2022-12-06 14:20:00,90.07,90.1,89.94,90.04,5792.0,83.1314,83.1591,83.0114,83.1037,5792.0
2022-12-06 14:25:00,90.03,90.05,89.92,89.93,7572.0,83.0945,83.1129,82.9929,83.0022,7572.0
2022-12-06 14:30:00,89.96,90.01,89.9,89.93,10437.0,83.0299,83.076,82.9745,83.0022,10437.0
2022-12-06 14:35:00,89.93,90.13,89.92,90.1,10293.0,83.0022,83.1868,82.9929,83.1591,10293.0
2022-12-06 14:40:00,90.08,90.18,90.07,90.17,7734.0,83.1406,83.2329,83.1314,83.2237,7734.0
2022-12-06 14:45:00,90.16,90.2,90.11,90.12,10369.0,83.2145,83.2514,83.1683,83.1775,10369.0
2022-12-06 14:50:00,90.11,90.36,90.1,90.36,11108.0,83.1683,83.3991,83.1591,83.3991,11108.0
2022-12-06 14:55:00,90.35,90.36,90.2,90.24,14770.0,83.3898,83.3991,83.2514,83.2883,14770.0
2022-12-06 15:00:00,90.25,90.41,90.21,90.41,15790.0,83.2975,83.4452,83.2606,83.4452,15790.0
2022-12-06 15:05:00,90.43,90.48,90.35,90.39,19280.0,83.4637,83.5098,83.3898,83.4267,19280.0
2022-12-06 15:10:00,90.4,90.45,90.26,90.34,31247.0,83.436,83.4821,83.3068,83.3806,31247.0
2022-12-06 15:15:00,90.36,90.42,90.26,90.29,14375.0,83.3991,83.4544,83.3068,83.3344,14375.0
2022-12-06 15:20:00,90.31,90.49,90.31,90.48,12675.0,83.3529,83.519,83.3529,83.5098,12675.0
2022-12-06 15:25:00,90.49,90.5,90.27,90.28,14112.0,83.519,83.5283,83.316,83.3252,14112.0
2022-12-06 15:30:00,90.28,90.52,90.28,90.49,26209.0,83.3252,83.5467,83.3252,83.519,26209.0
2022-12-06 15:35:00,90.49,90.69,90.49,90.69,21921.0,83.519,83.7036,83.519,83.7036,21921.0
2022-12-06 15:40:00,90.7,90.81,90.6,90.79,36335.0,83.7129,83.8144,83.6206,83.7959,36335.0
2022-12-06 15:45:00,90.79,90.84,90.74,90.84,30410.0,83.7959,83.8421,83.7498,83.8421,30410.0
2022-12-06 15:50:00,90.85,90.92,90.75,90.88,62670.0,83.8513,83.9159,83.759,83.879,62670.0
2022-12-06 15:55:00,90.88,90.89,90.7,90.84,111516.0,83.879,83.8882,83.7129,83.8421,111516.0
2022-12-07 09:30:00,91.22,92.0,91.2,92.0,75246.0,84.1928,84.9127,84.1743,84.9127,75246.0
2022-12-07 09:35:00,92.0,92.1,91.71,92.03,29868.0,84.9127,85.005,84.6451,84.9404,29868.0
2022-12-07 09:40:00,92.08,92.59,92.03,92.57,26842.0,84.9866,85.4573,84.9404,85.4388,26842.0
2022-12-07 09:45:00,92.62,92.78,92.46,92.51,45599.0,85.485,85.6326,85.3373,85.3834,45599.0
2022-12-07 09:50:00,92.5,92.63,92.16,92.32,36258.0,85.3742,85.4942,85.0604,85.2081,36258.0
2022-12-07 09:55:00,92.36,92.67,92.3,92.66,26283.0,85.245,85.5311,85.1896,85.5219,26283.0
2022-12-07 10:00:00,92.64,92.82,92.5,92.54,25305.0,85.5034,85.6695,85.3742,85.4111,25305.0
2022-12-07 10:05:00,92.51,93.0,92.5,92.77,26468.0,85.3834,85.8357,85.3742,85.6234,26468.0
2022-12-07 10:10:00,92.73,92.75,92.28,92.37,16510.0,85.5865,85.6049,85.1711,85.2542,16510.0
2022-12-07 10:15:00,92.41,92.87,92.31,92.71,26157.0,85.2911,85.7157,85.1988,85.568,26157.0
2022-12-07 10:20:00,92.74,92.8,92.5,92.6,23567.0,85.5957,85.6511,85.3742,85.4665,23567.0
2022-12-07 10:25:00,92.59,92.91,92.54,92.91,29609.0,85.4573,85.7526,85.4111,85.7526,29609.0
2022-12-07 10:30:00,92.9,92.98,92.67,92.67,14672.0,85.7434,85.8172,85.5311,85.5311,14672.0
2022-12-07 10:35:00,92.66,92.69,92.51,92.55,11215.0,85.5219,85.5496,85.3834,85.4203,11215.0
2022-12-07 10:40:00,92.54,92.6,92.5,92.52,7895.0,85.4111,85.4665,85.3742,85.3927,7895.0
2022-12-07 10:45:00,92.52,92.7,92.44,92.5,16372.0,85.3927,85.5588,85.3188,85.3742,16372.0
2022-12-07 10:50:00,92.48,92.62,92.37,92.45,11116.0,85.3557,85.485,85.2542,85.328,11116.0
2022-12-07 10:55:00,92.47,92.69,92.47,92.68,23788.0,85.3465,85.5496,85.3465,85.5403,23788.0
2022-12-07 11:00:00,92.65,92.67,92.47,92.58,10030.0,85.5126,85.5311,85.3465,85.448,10030.0
2022-12-07 11:05:00,92.56,92.56,92.32,92.33,6989.0,85.4296,85.4296,85.2081,85.2173,6989.0
2022-12-07 11:10:00,92.27,92.27,92.07,92.11,11486.0,85.1619,85.1619,84.9773,85.0142,11486.0
2022-12-07 11:15:00,92.09,92.25,92.05,92.18,10697.0,84.9958,85.1435,84.9589,85.0788,10697.0
2022-12-07 11:20:00,92.2,92.23,92.03,92.04,9513.0,85.0973,85.125,84.9404,84.9496,9513.0
2022-12-07 11:25:00,92.07,92.23,92.0,92.21,13148.0,84.9773,85.125,84.9127,85.1065,13148.0
2022-12-07 11:30:00,92.21,92.3,92.15,92.2,19129.0,85.1065,85.1896,85.0512,85.0973,19129.0
2022-12-07 11:35:00,92.27,92.35,92.21,92.21,6989.0,85.1619,85.2358,85.1065,85.1065,6989.0
2022-12-07 11:40:00,92.2,92.24,92.15,92.15,10525.0,85.0973,85.1342,85.0512,85.0512,10525.0
2022-12-07 11:45:00,92.13,92.19,92.06,92.06,7937.0,85.0327,85.0881,84.9681,84.9681,7937.0
2022-12-07 11:50:00,92.07,92.07,91.8,91.81,9289.0,84.9773,84.9773,84.7281,84.7374,9289.0
2022-12-07 11:55:00,91.82,92.05,91.81,92.02,8309.0,84.7466,84.9589,84.7374,84.9312,8309.0
2022-12-07 12:00:00,92.03,92.1,91.99,92.02,8957.0,84.9404,85.005,84.9035,84.9312,8957.0
2022-12-07 12:05:00,92.0,92.2,91.98,92.2,9195.0,84.9127,85.0973,84.8943,85.0973,9195.0
2022-12-07 12:10:00,92.21,92.28,92.2,92.28,12315.0,85.1065,85.1711,85.0973,85.1711,12315.0
2022-12-07 12:15:00,92.31,92.36,92.17,92.17,11936.0,85.1988,85.245,85.0696,85.0696,11936.0
2022-12-07 12:20:00,92.19,92.19,92.09,92.09,11031.0,85.0881,85.0881,84.9958,84.9958,11031.0
2022-12-07 12:25:00,92.09,92.22,92.09,92.17,11638.0,84.9958,85.1158,84.9958,85.0696,11638.0
2022-12-07 12:30:00,92.18,92.23,92.1,92.11,8986.0,85.0788,85.125,85.005,85.0142,8986.0
2022-12-07 12:35:00,92.12,92.13,92.04,92.13,10195.0,85.0235,85.0327,84.9496,85.0327,10195.0
2022-12-07 12:40:00,92.13,92.23,92.1,92.21,10755.0,85.0327,85.125,85.005,85.1065,10755.0
2022-12-07 12:45:00,92.19,92.21,92.11,92.21,5965.0,85.0881,85.1065,85.0142,85.1065,5965.0
2022-12-07 12:50:00,92.25,92.36,92.22,92.33,13302.0,85.1435,85.245,85.1158,85.2173,13302.0
2022-12-07 12:55:00,92.33,92.33,92.2,92.24,11895.0,85.2173,85.2173,85.0973,85.1342,11895.0
2022-12-07 13:00:00,92.23,92.33,92.18,92.23,11586.0,85.125,85.2173,85.0788,85.125,11586.0
2022-12-07 13:05:00,92.22,92.29,92.12,92.26,12447.0,85.1158,85.1804,85.0235,85.1527,12447.0
2022-12-07 13:10:00,92.25,92.36,92.16,92.3,10853.0,85.1435,85.245,85.0604,85.1896,10853.0
2022-12-07 13:15:00,92.29,92.51,92.28,92.48,20211.0,85.1804,85.3834,85.1711,85.3557,20211.0
2022-12-07 13:20:00,92.48,92.51,92.41,92.5,12497.0,85.3557,85.3834,85.2911,85.3742,12497.0
2022-12-07 13:25:00,92.5,92.5,92.37,92.42,17938.0,85.3742,85.3742,85.2542,85.3004,17938.0
2022-12-07 13:30:00,92.4,92.53,92.39,92.49,17955.0,85.2819,85.4019,85.2727,85.365,17955.0
2022-12-07 13:35:00,92.48,92.55,92.4,92.54,12321.0,85.3557,85.4203,85.2819,85.4111,12321.0
2022-12-07 13:40:00,92.54,92.6,92.53,92.53,19507.0,85.4111,85.4665,85.4019,85.4019,19507.0
2022-12-07 13:45:00,92.54,92.69,92.53,92.69,10271.0,85.4111,85.5496,85.4019,85.5496,10271.0
2022-12-07 13:50:00,92.69,92.69,92.53,92.54,13024.0,85.5496,85.5496,85.4019,85.4111,13024.0
2022-12-07 13:55:00,92.54,92.55,92.49,92.53,10441.0,85.4111,85.4203,85.365,85.4019,10441.0
2022-12-07 14:00:00,92.53,92.59,92.46,92.59,12462.0,85.4019,85.4573,85.3373,85.4573,12462.0
2022-12-07 14:05:00,92.61,92.7,92.6,92.69,16106.0,85.4757,85.5588,85.4665,85.5496,16106.0
2022-12-07 14:10:00,92.69,92.8,92.68,92.78,18945.0,85.5496,85.6511,85.5403,85.6326,18945.0
2022-12-07 14:15:00,92.79,92.81,92.69,92.69,20635.0,85.6419,85.6603,85.5496,85.5496,20635.0
2022-12-07 14:20:00,92.68,92.68,92.45,92.55,16308.0,85.5403,85.5403,85.328,85.4203,16308.0
2022-12-07 14:25:00,92.56,92.75,92.56,92.73,16989.0,85.4296,85.6049,85.4296,85.5865,16989.0
2022-12-07 14:30:00,92.74,92.9,92.74,92.89,12538.0,85.5957,85.7434,85.5957,85.7342,12538.0
2022-12-07 14:35:00,92.89,92.98,92.87,92.94,16877.0,85.7342,85.8172,85.7157,85.7803,16877.0
2022-12-07 14:40:00,92.93,92.96,92.89,92.94,17372.0,85.7711,85.7988,85.7342,85.7803,17372.0
2022-12-07 14:45:00,92.94,92.96,92.8,92.9,27567.0,85.7803,85.7988,85.6511,85.7434,27567.0
2022-12-07 14:50:00,92.9,93.03,92.88,92.96,17062.0,85.7434,85.8634,85.7249,85.7988,17062.0
2022-12-07 14:55:00,92.97,92.97,92.85,92.96,13123.0,85.808,85.808,85.6972,85.7988,13123.0
2022-12-07 15:00:00,92.97,93.08,92.95,93.06,36453.0,85.808,85.9095,85.7895,85.8911,36453.0
2022-12-07 15:05:00,93.05,93.06,92.73,92.76,22665.0,85.8818,85.8911,85.5865,85.6142,22665.0
2022-12-07 15:10:00,92.77,92.93,92.74,92.91,20854.0,85.6234,85.7711,85.5957,85.7526,20854.0
2022-12-07 15:15:00,92.92,92.92,92.74,92.8,18158.0,85.7618,85.7618,85.5957,85.6511,18158.0
2022-12-07 15:20:00,92.82,92.95,92.82,92.89,18645.0,85.6695,85.7895,85.6695,85.7342,18645.0
2022-12-07 15:25:00,92.88,92.95,92.82,92.95,24359.0,85.7249,85.7895,85.6695,85.7895,24359.0
2022-12-07 15:30:00,92.95,93.03,92.84,92.84,33439.0,85.7895,85.8634,85.688,85.688,33439.0
2022-12-07 15:35:00,92.84,92.92,92.8,92.91,24286.0,85.688,85.7618,85.6511,85.7526,24286.0
2022-12-07 15:40:00,92.91,93.02,92.91,93.02,24889.0,85.7526,85.8541,85.7526,85.8541,24889.0
2022-12-07 15:45:00,93.02,93.14,92.98,93.11,42534.0,85.8541,85.9649,85.8172,85.9372,42534.0
2022-12-07 15:50:00,93.12,93.3,93.02,93.3,51329.0,85.9464,86.1126,85.8541,86.1126,51329.0
2022-12-07 15:55:00,93.3,93.37,93.12,93.17,188850.0,86.1126,86.1772,85.9464,85.9926,188850.0
2022-12-08 09:30:00,94.0,94.15,93.61,93.68,48171.0,86.7586,86.8971,86.3987,86.4633,48171.0
2022-12-08 09:35:00,93.69,93.7,93.41,93.54,8550.0,86.4725,86.4818,86.2141,86.3341,8550.0
2022-12-08 09:40:00,93.56,93.62,93.26,93.3,14084.0,86.3525,86.4079,86.0756,86.1126,14084.0
2022-12-08 09:45:00,93.35,93.5,93.15,93.22,9838.0,86.1587,86.2972,85.9741,86.0387,9838.0
2022-12-08 09:50:00,93.2,93.45,93.19,93.29,13102.0,86.0203,86.251,86.011,86.1033,13102.0
2022-12-08 09:55:00,93.29,93.37,93.13,93.17,9558.0,86.1033,86.1772,85.9557,85.9926,9558.0
2022-12-08 10:00:00,93.16,93.42,93.08,93.34,73723.0,85.9834,86.2233,85.9095,86.1495,73723.0
2022-12-08 10:05:00,93.34,93.5,93.29,93.48,12385.0,86.1495,86.2972,86.1033,86.2787,12385.0
2022-12-08 10:10:00,93.44,93.44,93.19,93.24,9449.0,86.2418,86.2418,86.011,86.0572,9449.0
2022-12-08 10:15:00,93.25,93.53,93.24,93.45,12631.0,86.0664,86.3248,86.0572,86.251,12631.0
2022-12-08 10:20:00,93.46,93.66,93.43,93.48,12787.0,86.2602,86.4448,86.2326,86.2787,12787.0
2022-12-08 10:25:00,93.51,93.58,93.42,93.52,10205.0,86.3064,86.371,86.2233,86.3156,10205.0
2022-12-08 10:30:00,93.53,93.53,93.23,93.23,12813.0,86.3248,86.3248,86.048,86.048,12813.0
2022-12-08 10:35:00,93.24,93.51,93.23,93.45,11110.0,86.0572,86.3064,86.048,86.251,11110.0
2022-12-08 10:40:00,93.4,93.4,93.12,93.23,13641.0,86.2049,86.2049,85.9464,86.048,13641.0
2022-12-08 10:45:00,93.24,93.44,93.23,93.41,12351.0,86.0572,86.2418,86.048,86.2141,12351.0
2022-12-08 10:50:00,93.43,93.43,93.25,93.35,8044.0,86.2326,86.2326,86.0664,86.1587,8044.0
2022-12-08 10:55:00,93.35,93.35,93.15,93.2,13807.0,86.1587,86.1587,85.9741,86.0203,13807.0
2022-12-08 11:00:00,93.17,93.17,92.94,93.04,18766.0,85.9926,85.9926,85.7803,85.8726,18766.0
2022-12-08 11:05:00,93.06,93.08,92.95,92.98,38754.0,85.8911,85.9095,85.7895,85.8172,38754.0
2022-12-08 11:10:00,92.97,93.01,92.83,92.9,16154.0,85.808,85.8449,85.6788,85.7434,16154.0
2022-12-08 11:15:00,92.89,92.91,92.79,92.81,22065.0,85.7342,85.7526,85.6419,85.6603,22065.0
2022-12-08 11:20:00,92.79,92.79,92.55,92.72,12092.0,85.6419,85.6419,85.4203,85.5772,12092.0
2022-12-08 11:25:00,92.74,92.87,92.74,92.78,9003.0,85.5957,85.7157,85.5957,85.6326,9003.0
2022-12-08 11:30:00,92.79,92.79,92.5,92.54,8402.0,85.6419,85.6419,85.3742,85.4111,8402.0
2022-12-08 11:35:00,92.52,92.7,92.48,92.65,9729.0,85.3927,85.5588,85.3557,85.5126,9729.0
2022-12-08 11:40:00,92.63,92.86,92.62,92.85,5672.0,85.4942,85.7065,85.485,85.6972,5672.0
2022-12-08 11:45:00,92.85,92.87,92.68,92.69,10708.0,85.6972,85.7157,85.5403,85.5496,10708.0
2022-12-08 11:50:00,92.66,92.69,92.62,92.69,7860.0,85.5219,85.5496,85.485,85.5496,7860.0
2022-12-08 11:55:00,92.7,92.89,92.7,92.78,5334.0,85.5588,85.7342,85.5588,85.6326,5334.0
2022-12-08 12:00:00,92.74,92.74,92.64,92.64,9304.0,85.5957,85.5957,85.5034,85.5034,9304.0
2022-12-08 12:05:00,92.66,92.7,92.57,92.65,5552.0,85.5219,85.5588,85.4388,85.5126,5552.0
2022-12-08 12:10:00,92.66,92.77,92.6,92.77,7729.0,85.5219,85.6234,85.4665,85.6234,7729.0
2022-12-08 12:15:00,92.71,92.73,92.61,92.64,3281.0,85.568,85.5865,85.4757,85.5034,3281.0
2022-12-08 12:20:00,92.65,92.7,92.57,92.65,1974.0,85.5126,85.5588,85.4388,85.5126,1974.0
2022-12-08 12:25:00,92.65,92.69,92.58,92.64,5806.0,85.5126,85.5496,85.448,85.5034,5806.0
2022-12-08 12:30:00,92.63,92.68,92.61,92.63,4688.0,85.4942,85.5403,85.4757,85.4942,4688.0
2022-12-08 12:35:00,92.64,92.71,92.64,92.68,6446.0,85.5034,85.568,85.5034,85.5403,6446.0
2022-12-08 12:40:00,92.69,92.72,92.64,92.7,7173.0,85.5496,85.5772,85.5034,85.5588,7173.0
2022-12-08 12:45:00,92.68,92.73,92.63,92.7,37930.0,85.5403,85.5865,85.4942,85.5588,37930.0
2022-12-08 12:50:00,92.7,92.74,92.58,92.69,9818.0,85.5588,85.5957,85.448,85.5496,9818.0
2022-12-08 12:55:00,92.68,92.77,92.68,92.77,4152.0,85.5403,85.6234,85.5403,85.6234,4152.0
2022-12-08 13:00:00,92.75,92.82,92.71,92.73,12055.0,85.6049,85.6695,85.568,85.5865,12055.0
2022-12-08 13:05:00,92.72,92.74,92.46,92.47,3998.0,85.5772,85.5957,85.3373,85.3465,3998.0
2022-12-08 13:10:00,92.47,92.56,92.39,92.5,8285.0,85.3465,85.4296,85.2727,85.3742,8285.0
2022-12-08 13:15:00,92.52,92.57,92.38,92.45,5294.0,85.3927,85.4388,85.2634,85.328,5294.0
2022-12-08 13:20:00,92.44,92.44,92.33,92.36,5016.0,85.3188,85.3188,85.2173,85.245,5016.0
2022-12-08 13:25:00,92.35,92.44,92.34,92.43,5620.0,85.2358,85.3188,85.2265,85.3096,5620.0
2022-12-08 13:30:00,92.45,92.51,92.37,92.43,5012.0,85.328,85.3834,85.2542,85.3096,5012.0
2022-12-08 13:35:00,92.39,92.41,92.3,92.41,7251.0,85.2727,85.2911,85.1896,85.2911,7251.0
2022-12-08 13:40:00,92.44,92.44,92.31,92.34,3929.0,85.3188,85.3188,85.1988,85.2265,3929.0
2022-12-08 13:45:00,92.34,92.35,92.3,92.34,4829.0,85.2265,85.2358,85.1896,85.2265,4829.0
2022-12-08 13:50:00,92.32,92.37,92.3,92.31,5800.0,85.2081,85.2542,85.1896,85.1988,5800.0
2022-12-08 13:55:00,92.32,92.32,92.22,92.23,4981.0,85.2081,85.2081,85.1158,85.125,4981.0
2022-12-08 14:00:00,92.22,92.22,92.01,92.01,11023.0,85.1158,85.1158,84.9219,84.9219,11023.0
2022-12-08 14:05:00,92.0,92.03,91.93,92.03,11013.0,84.9127,84.9404,84.8481,84.9404,11013.0
2022-12-08 14:10:00,92.03,92.03,91.91,91.99,6724.0,84.9404,84.9404,84.8296,84.9035,6724.0
2022-12-08 14:15:00,91.98,92.01,91.91,91.92,8207.0,84.8943,84.9219,84.8296,84.8389,8207.0
2022-12-08 14:20:00,91.92,91.92,91.86,91.89,7811.0,84.8389,84.8389,84.7835,84.8112,7811.0
2022-12-08 14:25:00,91.92,91.95,91.8,91.82,9697.0,84.8389,84.8666,84.7281,84.7466,9697.0
2022-12-08 14:30:00,91.8,91.87,91.76,91.86,6897.0,84.7281,84.7927,84.6912,84.7835,6897.0
2022-12-08 14:35:00,91.85,91.97,91.84,91.91,7310.0,84.7743,84.885,84.765,84.8296,7310.0
2022-12-08 14:40:00,91.9,91.96,91.87,91.94,3083.0,84.8204,84.8758,84.7927,84.8573,3083.0
2022-12-08 14:45:00,91.94,92.04,91.94,91.98,9388.0,84.8573,84.9496,84.8573,84.8943,9388.0
2022-12-08 14:50:00,91.99,91.99,91.91,91.93,14675.0,84.9035,84.9035,84.8296,84.8481,14675.0
2022-12-08 14:55:00,91.93,92.08,91.84,91.89,23914.0,84.8481,84.9866,84.765,84.8112,23914.0
2022-12-08 15:00:00,91.88,91.97,91.84,91.84,13223.0,84.802,84.885,84.765,84.765,13223.0
2022-12-08 15:05:00,91.84,91.86,91.76,91.86,7964.0,84.765,84.7835,84.6912,84.7835,7964.0
2022-12-08 15:10:00,91.87,92.04,91.84,91.98,8238.0,84.7927,84.9496,84.765,84.8943,8238.0
2022-12-08 15:15:00,91.98,92.12,91.98,92.12,5646.0,84.8943,85.0235,84.8943,85.0235,5646.0
2022-12-08 15:20:00,92.13,92.14,92.03,92.11,9285.0,85.0327,85.0419,84.9404,85.0142,9285.0
2022-12-08 15:25:00,92.11,92.15,92.03,92.1,7792.0,85.0142,85.0512,84.9404,85.005,7792.0
2022-12-08 15:30:00,92.11,92.2,92.08,92.1,12617.0,85.0142,85.0973,84.9866,85.005,12617.0
2022-12-08 15:35:00,92.1,92.13,92.05,92.13,14275.0,85.005,85.0327,84.9589,85.0327,14275.0
2022-12-08 15:40:00,92.12,92.21,92.1,92.2,15626.0,85.0235,85.1065,85.005,85.0973,15626.0
2022-12-08 15:45:00,92.2,92.2,92.0,92.05,25442.0,85.0973,85.0973,84.9127,84.9589,25442.0
2022-12-08 15:50:00,92.01,92.2,92.0,92.19,23597.0,84.9219,85.0973,84.9127,85.0881,23597.0
2022-12-08 15:55:00,92.19,92.46,92.19,92.39,106005.0,85.0881,85.3373,85.0881,85.2727,106005.0
2022-12-09 09:30:00,92.5,93.33,92.2,93.33,34991.0,85.3742,86.1403,85.0973,86.1403,34991.0
2022-12-09 09:35:00,93.38,93.38,93.02,93.02,12503.0,86.1864,86.1864,85.8541,85.8541,12503.0
2022-12-09 09:40:00,93.02,93.03,92.77,93.0,11439.0,85.8541,85.8634,85.6234,85.8357,11439.0
2022-12-09 09:45:00,92.9,93.07,92.8,92.8,27573.0,85.7434,85.9003,85.6511,85.6511,27573.0
2022-12-09 09:50:00,92.76,92.79,92.56,92.61,8482.0,85.6142,85.6419,85.4296,85.4757,8482.0
2022-12-09 09:55:00,92.62,92.74,92.59,92.69,7439.0,85.485,85.5957,85.4573,85.5496,7439.0
2022-12-09 10:00:00,92.76,92.87,92.62,92.83,7101.0,85.6142,85.7157,85.485,85.6788,7101.0
2022-12-09 10:05:00,92.83,92.98,92.79,92.87,8894.0,85.6788,85.8172,85.6419,85.7157,8894.0
2022-12-09 10:10:00,92.95,92.95,92.68,92.8,8702.0,85.7895,85.7895,85.5403,85.6511,8702.0
2022-12-09 10:15:00,92.78,92.82,92.65,92.69,15659.0,85.6326,85.6695,85.5126,85.5496,15659.0
2022-12-09 10:20:00,92.68,92.74,92.59,92.61,6273.0,85.5403,85.5957,85.4573,85.4757,6273.0
2022-12-09 10:25:00,92.61,92.65,92.51,92.63,12949.0,85.4757,85.5126,85.3834,85.4942,12949.0
2022-12-09 10:30:00,92.61,92.67,92.43,92.43,9894.0,85.4757,85.5311,85.3096,85.3096,9894.0
2022-12-09 10:35:00,92.41,92.65,92.37,92.59,21218.0,85.2911,85.5126,85.2542,85.4573,21218.0
2022-12-09 10:40:00,92.64,92.68,92.5,92.51,7384.0,85.5034,85.5403,85.3742,85.3834,7384.0
2022-12-09 10:45:00,92.47,92.58,92.45,92.45,6640.0,85.3465,85.448,85.328,85.328,6640.0
2022-12-09 10:50:00,92.42,92.44,92.33,92.4,12953.0,85.3004,85.3188,85.2173,85.2819,12953.0
2022-12-09 10:55:00,92.41,92.7,92.4,92.64,15063.0,85.2911,85.5588,85.2819,85.5034,15063.0
2022-12-09 11:00:00,92.65,92.79,92.65,92.73,9271.0,85.5126,85.6419,85.5126,85.5865,9271.0
2022-12-09 11:05:00,92.76,92.85,92.73,92.73,8639.0,85.6142,85.6972,85.5865,85.5865,8639.0
2022-12-09 11:10:00,92.73,92.8,92.69,92.72,6339.0,85.5865,85.6511,85.5496,85.5772,6339.0
2022-12-09 11:15:00,92.77,93.02,92.77,93.0,11048.0,85.6234,85.8541,85.6234,85.8357,11048.0
2022-12-09 11:20:00,93.0,93.07,92.92,92.92,9061.0,85.8357,85.9003,85.7618,85.7618,9061.0
2022-12-09 11:25:00,92.91,92.96,92.89,92.92,3612.0,85.7526,85.7988,85.7342,85.7618,3612.0
2022-12-09 11:30:00,92.93,92.94,92.87,92.93,5450.0,85.7711,85.7803,85.7157,85.7711,5450.0
2022-12-09 11:35:00,92.91,92.93,92.82,92.85,4187.0,85.7526,85.7711,85.6695,85.6972,4187.0
2022-12-09 11:40:00,92.84,93.02,92.83,93.02,6370.0,85.688,85.8541,85.6788,85.8541,6370.0
2022-12-09 11:45:00,93.03,93.17,92.99,93.09,12277.0,85.8634,85.9926,85.8264,85.9187,12277.0
2022-12-09 11:50:00,93.1,93.11,93.04,93.04,4792.0,85.928,85.9372,85.8726,85.8726,4792.0
2022-12-09 11:55:00,93.06,93.09,93.02,93.04,9012.0,85.8911,85.9187,85.8541,85.8726,9012.0
2022-12-09 12:00:00,93.03,93.13,93.03,93.07,8373.0,85.8634,85.9557,85.8634,85.9003,8373.0
2022-12-09 12:05:00,93.03,93.18,93.03,93.16,4536.0,85.8634,86.0018,85.8634,85.9834,4536.0
2022-12-09 12:10:00,93.16,93.2,93.12,93.12,9494.0,85.9834,86.0203,85.9464,85.9464,9494.0
2022-12-09 12:15:00,93.1,93.12,93.0,93.12,4758.0,85.928,85.9464,85.8357,85.9464,4758.0
2022-12-09 12:20:00,93.12,93.12,92.95,92.97,7742.0,85.9464,85.9464,85.7895,85.808,7742.0
2022-12-09 12:25:00,92.94,92.98,92.89,92.95,8379.0,85.7803,85.8172,85.7342,85.7895,8379.0
2022-12-09 12:30:00,92.94,92.98,92.86,92.86,16313.0,85.7803,85.8172,85.7065,85.7065,16313.0
2022-12-09 12:35:00,92.84,92.93,92.84,92.91,4376.0,85.688,85.7711,85.688,85.7526,4376.0
2022-12-09 12:40:00,92.91,92.92,92.79,92.82,6182.0,85.7526,85.7618,85.6419,85.6695,6182.0
2022-12-09 12:45:00,92.81,92.85,92.76,92.77,5219.0,85.6603,85.6972,85.6142,85.6234,5219.0
2022-12-09 12:50:00,92.78,92.85,92.75,92.85,4569.0,85.6326,85.6972,85.6049,85.6972,4569.0
2022-12-09 12:55:00,92.86,92.9,92.8,92.85,15586.0,85.7065,85.7434,85.6511,85.6972,15586.0
2022-12-09 13:00:00,92.81,92.83,92.76,92.8,5973.0,85.6603,85.6788,85.6142,85.6511,5973.0
2022-12-09 13:05:00,92.79,92.86,92.75,92.86,6232.0,85.6419,85.7065,85.6049,85.7065,6232.0
2022-12-09 13:10:00,92.85,92.92,92.75,92.9,7496.0,85.6972,85.7618,85.6049,85.7434,7496.0
2022-12-09 13:15:00,92.88,92.91,92.78,92.79,3592.0,85.7249,85.7526,85.6326,85.6419,3592.0
2022-12-09 13:20:00,92.78,92.78,92.66,92.7,5742.0,85.6326,85.6326,85.5219,85.5588,5742.0
2022-12-09 13:25:00,92.68,92.72,92.61,92.61,10515.0,85.5403,85.5772,85.4757,85.4757,10515.0
2022-12-09 13:30:00,92.59,92.67,92.56,92.63,7828.0,85.4573,85.5311,85.4296,85.4942,7828.0
2022-12-09 13:35:00,92.62,92.64,92.56,92.58,5793.0,85.485,85.5034,85.4296,85.448,5793.0
2022-12-09 13:40:00,92.58,92.61,92.52,92.53,7061.0,85.448,85.4757,85.3927,85.4019,7061.0
2022-12-09 13:45:00,92.52,92.55,92.48,92.52,9298.0,85.3927,85.4203,85.3557,85.3927,9298.0
2022-12-09 13:50:00,92.52,92.55,92.49,92.49,4245.0,85.3927,85.4203,85.365,85.365,4245.0
2022-12-09 13:55:00,92.49,92.5,92.43,92.49,4485.0,85.365,85.3742,85.3096,85.365,4485.0
2022-12-09 14:00:00,92.5,92.52,92.45,92.52,6955.0,85.3742,85.3927,85.328,85.3927,6955.0
2022-12-09 14:05:00,92.54,92.54,92.38,92.41,9062.0,85.4111,85.4111,85.2634,85.2911,9062.0
2022-12-09 14:10:00,92.41,92.42,92.32,92.38,4260.0,85.2911,85.3004,85.2081,85.2634,4260.0
2022-12-09 14:15:00,92.38,92.46,92.36,92.46,4549.0,85.2634,85.3373,85.245,85.3373,4549.0
2022-12-09 14:20:00,92.47,92.53,92.46,92.52,5153.0,85.3465,85.4019,85.3373,85.3927,5153.0
2022-12-09 14:25:00,92.52,92.59,92.51,92.58,6924.0,85.3927,85.4573,85.3834,85.448,6924.0
2022-12-09 14:30:00,92.55,92.66,92.53,92.54,10359.0,85.4203,85.5219,85.4019,85.4111,10359.0
2022-12-09 14:35:00,92.49,92.61,92.49,92.61,9000.0,85.365,85.4757,85.365,85.4757,9000.0
2022-12-09 14:40:00,92.61,92.61,92.53,92.57,3048.0,85.4757,85.4757,85.4019,85.4388,3048.0
2022-12-09 14:45:00,92.58,92.65,92.55,92.62,6437.0,85.448,85.5126,85.4203,85.485,6437.0
2022-12-09 14:50:00,92.61,92.62,92.58,92.62,14404.0,85.4757,85.485,85.448,85.485,14404.0
2022-12-09 14:55:00,92.62,92.63,92.58,92.61,6128.0,85.485,85.4942,85.448,85.4757,6128.0
2022-12-09 15:00:00,92.62,92.68,92.61,92.66,6232.0,85.485,85.5403,85.4757,85.5219,6232.0
2022-12-09 15:05:00,92.67,92.77,92.66,92.68,6767.0,85.5311,85.6234,85.5219,85.5403,6767.0
2022-12-09 15:10:00,92.66,92.8,92.63,92.8,11197.0,85.5219,85.6511,85.4942,85.6511,11197.0
2022-12-09 15:15:00,92.81,92.88,92.77,92.77,15458.0,85.6603,85.7249,85.6234,85.6234,15458.0
2022-12-09 15:20:00,92.78,92.83,92.74,92.74,8105.0,85.6326,85.6788,85.5957,85.5957,8105.0
2022-12-09 15:25:00,92.71,92.71,92.62,92.62,11349.0,85.568,85.568,85.485,85.485,11349.0
2022-12-09 15:30:00,92.59,92.61,92.4,92.4,20410.0,85.4573,85.4757,85.2819,85.2819,20410.0
2022-12-09 15:35:00,92.4,92.42,92.23,92.23,19200.0,85.2819,85.3004,85.125,85.125,19200.0
2022-12-09 15:40:00,92.23,92.23,92.1,92.1,28302.0,85.125,85.125,85.005,85.005,28302.0
2022-12-09 15:45:00,92.09,92.19,92.07,92.09,25898.0,84.9958,85.0881,84.9773,84.9958,25898.0
2022-12-09 15:50:00,92.08,92.08,91.84,91.98,41236.0,84.9866,84.9866,84.765,84.8943,41236.0
2022-12-09 15:55:00,91.99,92.03,91.83,91.89,179226.0,84.9035,84.9404,84.7558,84.8112,179226.0
2022-12-12 09:30:00,92.04,92.28,91.65,91.79,40095.0,84.9496,85.1711,84.5897,84.7189,40095.0
2022-12-12 09:35:00,91.87,91.88,91.52,91.52,5466.0,84.7927,84.802,84.4697,84.4697,5466.0
2022-12-12 09:40:00,91.53,91.74,91.48,91.74,11838.0,84.4789,84.6727,84.4328,84.6727,11838.0
2022-12-12 09:45:00,91.78,91.78,91.55,91.61,12767.0,84.7097,84.7097,84.4974,84.5528,12767.0
2022-12-12 09:50:00,91.62,91.62,91.22,91.31,11058.0,84.562,84.562,84.1928,84.2759,11058.0
2022-12-12 09:55:00,91.31,91.57,91.31,91.53,13076.0,84.2759,84.5158,84.2759,84.4789,13076.0
2022-12-12 10:00:00,91.55,91.97,91.55,91.94,10637.0,84.4974,84.885,84.4974,84.8573,10637.0
2022-12-12 10:05:00,91.94,92.18,91.94,92.15,12714.0,84.8573,85.0788,84.8573,85.0512,12714.0
2022-12-12 10:10:00,92.15,92.2,91.94,92.0,12939.0,85.0512,85.0973,84.8573,84.9127,12939.0
2022-12-12 10:15:00,92.0,92.06,91.88,92.01,8731.0,84.9127,84.9681,84.802,84.9219,8731.0
2022-12-12 10:20:00,92.02,92.24,92.0,92.24,9758.0,84.9312,85.1342,84.9127,85.1342,9758.0
2022-12-12 10:25:00,92.26,92.26,91.98,92.0,35452.0,85.1527,85.1527,84.8943,84.9127,35452.0
2022-12-12 10:30:00,92.01,92.28,92.0,92.15,8212.0,84.9219,85.1711,84.9127,85.0512,8212.0
2022-12-12 10:35:00,92.11,92.23,92.1,92.18,12903.0,85.0142,85.125,85.005,85.0788,12903.0
2022-12-12 10:40:00,92.16,92.3,92.12,92.29,7295.0,85.0604,85.1896,85.0235,85.1804,7295.0
2022-12-12 10:45:00,92.26,92.26,92.12,92.12,12011.0,85.1527,85.1527,85.0235,85.0235,12011.0
2022-12-12 10:50:00,92.11,92.16,92.0,92.06,9241.0,85.0142,85.0604,84.9127,84.9681,9241.0
2022-12-12 10:55:00,92.06,92.07,91.97,91.99,28891.0,84.9681,84.9773,84.885,84.9035,28891.0
2022-12-12 11:00:00,91.98,92.0,91.87,91.94,9986.0,84.8943,84.9127,84.7927,84.8573,9986.0
2022-12-12 11:05:00,91.97,92.21,91.96,92.16,29786.0,84.885,85.1065,84.8758,85.0604,29786.0
2022-12-12 11:10:00,92.15,92.41,92.06,92.41,31088.0,85.0512,85.2911,84.9681,85.2911,31088.0
2022-12-12 11:15:00,92.39,92.51,92.38,92.47,11884.0,85.2727,85.3834,85.2634,85.3465,11884.0
2022-12-12 11:20:00,92.47,92.72,92.47,92.66,12101.0,85.3465,85.5772,85.3465,85.5219,12101.0
2022-12-12 11:25:00,92.67,92.74,92.53,92.72,10700.0,85.5311,85.5957,85.4019,85.5772,10700.0
2022-12-12 11:30:00,92.72,92.78,92.62,92.64,7862.0,85.5772,85.6326,85.485,85.5034,7862.0
2022-12-12 11:35:00,92.65,92.7,92.54,92.63,12381.0,85.5126,85.5588,85.4111,85.4942,12381.0
2022-12-12 11:40:00,92.6,92.63,92.39,92.43,13639.0,85.4665,85.4942,85.2727,85.3096,13639.0
2022-12-12 11:45:00,92.43,92.59,92.42,92.51,22878.0,85.3096,85.4573,85.3004,85.3834,22878.0
2022-12-12 11:50:00,92.53,92.54,92.43,92.48,18827.0,85.4019,85.4111,85.3096,85.3557,18827.0
2022-12-12 11:55:00,92.48,92.64,92.48,92.62,17274.0,85.3557,85.5034,85.3557,85.485,17274.0
2022-12-12 12:00:00,92.64,92.72,92.62,92.69,6604.0,85.5034,85.5772,85.485,85.5496,6604.0
2022-12-12 12:05:00,92.69,92.77,92.6,92.68,22348.0,85.5496,85.6234,85.4665,85.5403,22348.0
2022-12-12 12:10:00,92.69,92.77,92.65,92.69,13009.0,85.5496,85.6234,85.5126,85.5496,13009.0
2022-12-12 12:15:00,92.69,92.84,92.69,92.79,14649.0,85.5496,85.688,85.5496,85.6419,14649.0
2022-12-12 12:20:00,92.8,92.84,92.74,92.78,11934.0,85.6511,85.688,85.5957,85.6326,11934.0
2022-12-12 12:25:00,92.79,92.92,92.78,92.91,5219.0,85.6419,85.7618,85.6326,85.7526,5219.0
2022-12-12 12:30:00,92.91,92.94,92.83,92.92,5428.0,85.7526,85.7803,85.6788,85.7618,5428.0
2022-12-12 12:35:00,92.93,93.1,92.92,93.08,5969.0,85.7711,85.928,85.7618,85.9095,5969.0
2022-12-12 12:40:00,93.08,93.1,93.03,93.05,6026.0,85.9095,85.928,85.8634,85.8818,6026.0
2022-12-12 12:45:00,93.04,93.12,93.04,93.11,9160.0,85.8726,85.9464,85.8726,85.9372,9160.0
2022-12-12 12:50:00,93.12,93.12,93.06,93.12,8857.0,85.9464,85.9464,85.8911,85.9464,8857.0
2022-12-12 12:55:00,93.12,93.14,92.95,92.95,9503.0,85.9464,85.9649,85.7895,85.7895,9503.0
2022-12-12 13:00:00,92.95,92.96,92.84,92.84,10130.0,85.7895,85.7988,85.688,85.688,10130.0
2022-12-12 13:05:00,92.83,92.89,92.82,92.89,6248.0,85.6788,85.7342,85.6695,85.7342,6248.0
2022-12-12 13:10:00,92.88,92.88,92.79,92.83,11999.0,85.7249,85.7249,85.6419,85.6788,11999.0
2022-12-12 13:15:00,92.83,92.96,92.83,92.96,6846.0,85.6788,85.7988,85.6788,85.7988,6846.0
2022-12-12 13:20:00,92.98,92.98,92.84,92.87,6081.0,85.8172,85.8172,85.688,85.7157,6081.0
2022-12-12 13:25:00,92.86,92.88,92.83,92.87,8044.0,85.7065,85.7249,85.6788,85.7157,8044.0
2022-12-12 13:30:00,92.87,93.04,92.87,93.03,4754.0,85.7157,85.8726,85.7157,85.8634,4754.0
2022-12-12 13:35:00,93.02,93.14,93.02,93.13,7735.0,85.8541,85.9649,85.8541,85.9557,7735.0
2022-12-12 13:40:00,93.12,93.13,93.03,93.03,6436.0,85.9464,85.9557,85.8634,85.8634,6436.0
2022-12-12 13:45:00,93.03,93.13,93.02,93.12,9741.0,85.8634,85.9557,85.8541,85.9464,9741.0
2022-12-12 13:50:00,93.13,93.13,93.01,93.02,8303.0,85.9557,85.9557,85.8449,85.8541,8303.0
2022-12-12 13:55:00,93.02,93.06,93.0,93.05,7770.0,85.8541,85.8911,85.8357,85.8818,7770.0
2022-12-12 14:00:00,93.05,93.09,93.03,93.04,9091.0,85.8818,85.9187,85.8634,85.8726,9091.0
2022-12-12 14:05:00,93.03,93.07,92.96,92.97,5191.0,85.8634,85.9003,85.7988,85.808,5191.0
2022-12-12 14:10:00,92.96,92.97,92.94,92.95,8596.0,85.7988,85.808,85.7803,85.7895,8596.0
2022-12-12 14:15:00,92.96,92.98,92.87,92.9,17641.0,85.7988,85.8172,85.7157,85.7434,17641.0
2022-12-12 14:20:00,92.9,92.99,92.89,92.95,8423.0,85.7434,85.8264,85.7342,85.7895,8423.0
2022-12-12 14:25:00,92.96,92.99,92.95,92.98,9891.0,85.7988,85.8264,85.7895,85.8172,9891.0
2022-12-12 14:30:00,92.98,92.98,92.89,92.91,8797.0,85.8172,85.8172,85.7342,85.7526,8797.0
2022-12-12 14:35:00,92.91,92.99,92.89,92.9,10067.0,85.7526,85.8264,85.7342,85.7434,10067.0
2022-12-12 14:40:00,92.9,92.9,92.84,92.88,8190.0,85.7434,85.7434,85.688,85.7249,8190.0
2022-12-12 14:45:00,92.89,92.93,92.87,92.91,11166.0,85.7342,85.7711,85.7157,85.7526,11166.0
2022-12-12 14:50:00,92.9,93.05,92.89,93.05,9327.0,85.7434,85.8818,85.7342,85.8818,9327.0
2022-12-12 14:55:00,93.05,93.09,93.04,93.06,8438.0,85.8818,85.9187,85.8726,85.8911,8438.0
2022-12-12 15:00:00,93.06,93.13,93.06,93.08,10186.0,85.8911,85.9557,85.8911,85.9095,10186.0
2022-12-12 15:05:00,93.1,93.27,93.08,93.25,11579.0,85.928,86.0849,85.9095,86.0664,11579.0
2022-12-12 15:10:00,93.26,93.34,93.17,93.18,11111.0,86.0756,86.1495,85.9926,86.0018,11111.0
2022-12-12 15:15:00,93.19,93.29,93.18,93.28,11368.0,86.011,86.1033,86.0018,86.0941,11368.0
2022-12-12 15:20:00,93.28,93.39,93.23,93.34,22499.0,86.0941,86.1956,86.048,86.1495,22499.0
2022-12-12 15:25:00,93.35,93.37,93.31,93.33,8900.0,86.1587,86.1772,86.1218,86.1403,8900.0
2022-12-12 15:30:00,93.34,93.39,93.3,93.39,15763.0,86.1495,86.1956,86.1126,86.1956,15763.0
2022-12-12 15:35:00,93.39,93.51,93.38,93.41,22239.0,86.1956,86.3064,86.1864,86.2141,22239.0
2022-12-12 15:40:00,93.41,93.43,93.28,93.29,24721.0,86.2141,86.2326,86.0941,86.1033,24721.0
2022-12-12 15:45:00,93.28,93.32,93.24,93.26,30791.0,86.0941,86.131,86.0572,86.0756,30791.0
2022-12-12 15:50:00,93.25,93.37,93.25,93.28,45326.0,86.0664,86.1772,86.0664,86.0941,45326.0
2022-12-12 15:55:00,93.28,93.39,93.23,93.33,148242.0,86.0941,86.1956,86.048,86.1403,148242.0
2022-12-13 09:30:00,94.4,94.7,94.1,94.36,74738.0,87.1278,87.4047,86.8509,87.0909,74738.0
2022-12-13 09:35:00,94.29,94.29,93.9,94.2,11637.0,87.0263,87.0263,86.6663,86.9432,11637.0
2022-12-13 09:40:00,94.15,94.29,94.03,94.21,15302.0,86.8971,87.0263,86.7863,86.9525,15302.0
2022-12-13 09:45:00,94.19,94.3,94.08,94.13,9734.0,86.934,87.0355,86.8325,86.8786,9734.0
2022-12-13 09:50:00,94.08,94.47,94.0,94.42,14667.0,86.8325,87.1924,86.7586,87.1463,14667.0
2022-12-13 09:55:00,94.4,94.55,94.39,94.53,12596.0,87.1278,87.2663,87.1186,87.2478,12596.0
2022-12-13 10:00:00,94.52,94.69,94.4,94.47,20101.0,87.2386,87.3955,87.1278,87.1924,20101.0
2022-12-13 10:05:00,94.44,94.46,94.28,94.43,11042.0,87.1647,87.1832,87.0171,87.1555,11042.0
2022-12-13 10:10:00,94.42,94.45,93.81,94.0,25277.0,87.1463,87.174,86.5833,86.7586,25277.0
2022-12-13 10:15:00,93.98,93.98,93.64,93.84,15105.0,86.7402,86.7402,86.4264,86.611,15105.0
2022-12-13 10:20:00,93.84,93.84,93.21,93.22,37272.0,86.611,86.611,86.0295,86.0387,37272.0
2022-12-13 10:25:00,93.21,93.61,93.09,93.53,19591.0,86.0295,86.3987,85.9187,86.3248,19591.0
2022-12-13 10:30:00,93.56,93.88,93.38,93.83,14414.0,86.3525,86.6479,86.1864,86.6017,14414.0
2022-12-13 10:35:00,93.8,93.88,93.49,93.59,9716.0,86.574,86.6479,86.2879,86.3802,9716.0
2022-12-13 10:40:00,93.59,93.81,93.55,93.81,6487.0,86.3802,86.5833,86.3433,86.5833,6487.0
2022-12-13 10:45:00,93.85,93.87,93.53,93.53,24697.0,86.6202,86.6387,86.3248,86.3248,24697.0
2022-12-13 10:50:00,93.53,93.6,93.44,93.55,9664.0,86.3248,86.3895,86.2418,86.3433,9664.0
2022-12-13 10:55:00,93.56,93.56,93.42,93.46,10725.0,86.3525,86.3525,86.2233,86.2602,10725.0
2022-12-13 11:00:00,93.47,93.73,93.47,93.69,6468.0,86.2695,86.5094,86.2695,86.4725,6468.0
2022-12-13 11:05:00,93.69,93.7,93.55,93.55,6861.0,86.4725,86.4818,86.3433,86.3433,6861.0
2022-12-13 11:10:00,93.54,93.71,93.54,93.66,19067.0,86.3341,86.491,86.3341,86.4448,19067.0
2022-12-13 11:15:00,93.65,93.65,93.37,93.58,12817.0,86.4356,86.4356,86.1772,86.371,12817.0
2022-12-13 11:20:00,93.57,93.62,93.48,93.48,7636.0,86.3618,86.4079,86.2787,86.2787,7636.0
2022-12-13 11:25:00,93.46,93.58,93.4,93.56,10883.0,86.2602,86.371,86.2049,86.3525,10883.0
2022-12-13 11:30:00,93.58,93.87,93.57,93.87,10257.0,86.371,86.6387,86.3618,86.6387,10257.0
2022-12-13 11:35:00,93.86,93.92,93.8,93.91,5723.0,86.6294,86.6848,86.574,86.6756,5723.0
2022-12-13 11:40:00,93.89,93.91,93.74,93.8,6614.0,86.6571,86.6756,86.5187,86.574,6614.0
2022-12-13 11:45:00,93.76,93.76,93.43,93.48,11804.0,86.5371,86.5371,86.2326,86.2787,11804.0
2022-12-13 11:50:00,93.46,93.53,93.42,93.47,6714.0,86.2602,86.3248,86.2233,86.2695,6714.0
2022-12-13 11:55:00,93.48,93.48,93.33,93.43,12276.0,86.2787,86.2787,86.1403,86.2326,12276.0
2022-12-13 12:00:00,93.42,93.52,93.38,93.52,9158.0,86.2233,86.3156,86.1864,86.3156,9158.0
2022-12-13 12:05:00,93.49,93.56,93.49,93.49,6633.0,86.2879,86.3525,86.2879,86.2879,6633.0
2022-12-13 12:10:00,93.48,93.48,93.37,93.44,8154.0,86.2787,86.2787,86.1772,86.2418,8154.0
2022-12-13 12:15:00,93.41,93.41,93.14,93.15,6728.0,86.2141,86.2141,85.9649,85.9741,6728.0
2022-12-13 12:20:00,93.15,93.22,93.09,93.13,9133.0,85.9741,86.0387,85.9187,85.9557,9133.0
2022-12-13 12:25:00,93.1,93.27,93.1,93.27,7000.0,85.928,86.0849,85.928,86.0849,7000.0
2022-12-13 12:30:00,93.25,93.34,93.23,93.23,11216.0,86.0664,86.1495,86.048,86.048,11216.0
2022-12-13 12:35:00,93.22,93.25,93.12,93.21,6935.0,86.0387,86.0664,85.9464,86.0295,6935.0
2022-12-13 12:40:00,93.23,93.23,93.03,93.14,7305.0,86.048,86.048,85.8634,85.9649,7305.0
2022-12-13 12:45:00,93.15,93.17,92.79,92.8,13492.0,85.9741,85.9926,85.6419,85.6511,13492.0
2022-12-13 12:50:00,92.78,92.83,92.68,92.77,12860.0,85.6326,85.6788,85.5403,85.6234,12860.0
2022-12-13 12:55:00,92.72,92.83,92.69,92.75,7308.0,85.5772,85.6788,85.5496,85.6049,7308.0
2022-12-13 13:00:00,92.73,92.78,92.62,92.77,10554.0,85.5865,85.6326,85.485,85.6234,10554.0
2022-12-13 13:05:00,92.78,92.9,92.77,92.85,8150.0,85.6326,85.7434,85.6234,85.6972,8150.0
2022-12-13 13:10:00,92.87,93.16,92.86,93.16,9076.0,85.7157,85.9834,85.7065,85.9834,9076.0
2022-12-13 13:15:00,93.17,93.38,93.17,93.31,6802.0,85.9926,86.1864,85.9926,86.1218,6802.0
2022-12-13 13:20:00,93.31,93.46,93.3,93.45,5565.0,86.1218,86.2602,86.1126,86.251,5565.0
2022-12-13 13:25:00,93.43,93.46,93.4,93.42,7498.0,86.2326,86.2602,86.2049,86.2233,7498.0
2022-12-13 13:30:00,93.43,93.51,93.36,93.36,9781.0,86.2326,86.3064,86.1679,86.1679,9781.0
2022-12-13 13:35:00,93.35,93.43,93.26,93.38,7334.0,86.1587,86.2326,86.0756,86.1864,7334.0
2022-12-13 13:40:00,93.37,93.48,93.32,93.48,7648.0,86.1772,86.2787,86.131,86.2787,7648.0
2022-12-13 13:45:00,93.48,93.52,93.41,93.44,10191.0,86.2787,86.3156,86.2141,86.2418,10191.0
2022-12-13 13:50:00,93.38,93.44,93.32,93.32,6361.0,86.1864,86.2418,86.131,86.131,6361.0
2022-12-13 13:55:00,93.32,93.4,93.25,93.39,8915.0,86.131,86.2049,86.0664,86.1956,8915.0
2022-12-13 14:00:00,93.37,93.43,93.3,93.33,10489.0,86.1772,86.2326,86.1126,86.1403,10489.0
2022-12-13 14:05:00,93.34,93.34,93.1,93.11,7524.0,86.1495,86.1495,85.928,85.9372,7524.0
2022-12-13 14:10:00,93.11,93.32,93.11,93.32,7393.0,85.9372,86.131,85.9372,86.131,7393.0
2022-12-13 14:15:00,93.31,93.4,93.3,93.36,9688.0,86.1218,86.2049,86.1126,86.1679,9688.0
2022-12-13 14:20:00,93.34,93.35,93.27,93.34,6992.0,86.1495,86.1587,86.0849,86.1495,6992.0
2022-12-13 14:25:00,93.34,93.44,93.33,93.44,8648.0,86.1495,86.2418,86.1403,86.2418,8648.0
2022-12-13 14:30:00,93.41,93.41,93.28,93.3,5945.0,86.2141,86.2141,86.0941,86.1126,5945.0
2022-12-13 14:35:00,93.28,93.37,93.26,93.36,7486.0,86.0941,86.1772,86.0756,86.1679,7486.0
2022-12-13 14:40:00,93.36,93.56,93.35,93.53,9311.0,86.1679,86.3525,86.1587,86.3248,9311.0
2022-12-13 14:45:00,93.55,93.62,93.54,93.6,4341.0,86.3433,86.4079,86.3341,86.3895,4341.0
2022-12-13 14:50:00,93.6,93.6,93.29,93.34,9643.0,86.3895,86.3895,86.1033,86.1495,9643.0
2022-12-13 14:55:00,93.33,93.35,93.2,93.35,6121.0,86.1403,86.1587,86.0203,86.1587,6121.0
2022-12-13 15:00:00,93.33,93.34,93.12,93.14,9674.0,86.1403,86.1495,85.9464,85.9649,9674.0
2022-12-13 15:05:00,93.16,93.23,93.13,93.21,6261.0,85.9834,86.048,85.9557,86.0295,6261.0
2022-12-13 15:10:00,93.19,93.2,93.0,93.01,11137.0,86.011,86.0203,85.8357,85.8449,11137.0
2022-12-13 15:15:00,93.0,93.27,92.97,93.24,13595.0,85.8357,86.0849,85.808,86.0572,13595.0
2022-12-13 15:20:00,93.23,93.35,93.2,93.35,9755.0,86.048,86.1587,86.0203,86.1587,9755.0
2022-12-13 15:25:00,93.36,93.36,93.23,93.29,12389.0,86.1679,86.1679,86.048,86.1033,12389.0
2022-12-13 15:30:00,93.29,93.52,93.28,93.45,19924.0,86.1033,86.3156,86.0941,86.251,19924.0
2022-12-13 15:35:00,93.44,93.48,93.21,93.22,13171.0,86.2418,86.2787,86.0295,86.0387,13171.0
2022-12-13 15:40:00,93.22,93.3,93.19,93.29,20191.0,86.0387,86.1126,86.011,86.1033,20191.0
2022-12-13 15:45:00,93.3,93.39,93.2,93.27,28874.0,86.1126,86.1956,86.0203,86.0849,28874.0
2022-12-13 15:50:00,93.28,93.52,93.28,93.46,48383.0,86.0941,86.3156,86.0941,86.2602,48383.0
2022-12-13 15:55:00,93.47,93.48,93.16,93.26,150431.0,86.2695,86.2787,85.9834,86.0756,150431.0
2022-12-14 09:30:00,94.28,94.58,94.03,94.25,78042.0,87.0171,87.294,86.7863,86.9894,78042.0
2022-12-14 09:35:00,94.27,94.61,94.0,94.13,33253.0,87.0078,87.3217,86.7586,86.8786,33253.0
2022-12-14 09:40:00,94.14,94.14,93.62,93.78,17893.0,86.8879,86.8879,86.4079,86.5556,17893.0
2022-12-14 09:45:00,93.75,93.88,93.59,93.75,16611.0,86.5279,86.6479,86.3802,86.5279,16611.0
2022-12-14 09:50:00,93.77,93.79,93.6,93.65,16098.0,86.5464,86.5648,86.3895,86.4356,16098.0
2022-12-14 09:55:00,93.64,93.64,93.4,93.63,22387.0,86.4264,86.4264,86.2049,86.4171,22387.0
2022-12-14 10:00:00,93.64,93.67,93.25,93.36,32003.0,86.4264,86.4541,86.0664,86.1679,32003.0
2022-12-14 10:05:00,93.36,93.4,93.17,93.29,9896.0,86.1679,86.2049,85.9926,86.1033,9896.0
2022-12-14 10:10:00,93.31,93.41,93.24,93.38,8449.0,86.1218,86.2141,86.0572,86.1864,8449.0
2022-12-14 10:15:00,93.4,93.4,93.27,93.4,8478.0,86.2049,86.2049,86.0849,86.2049,8478.0
2022-12-14 10:20:00,93.4,93.4,93.16,93.32,9912.0,86.2049,86.2049,85.9834,86.131,9912.0
2022-12-14 10:25:00,93.33,93.38,93.22,93.36,10773.0,86.1403,86.1864,86.0387,86.1679,10773.0
2022-12-14 10:30:00,93.38,93.38,93.24,93.26,9271.0,86.1864,86.1864,86.0572,86.0756,9271.0
2022-12-14 10:35:00,93.24,93.24,92.97,93.03,14004.0,86.0572,86.0572,85.808,85.8634,14004.0
2022-12-14 10:40:00,93.03,93.38,93.02,93.38,15069.0,85.8634,86.1864,85.8541,86.1864,15069.0
2022-12-14 10:45:00,93.38,93.52,93.38,93.47,11843.0,86.1864,86.3156,86.1864,86.2695,11843.0
2022-12-14 10:50:00,93.47,93.51,93.37,93.48,17617.0,86.2695,86.3064,86.1772,86.2787,17617.0
2022-12-14 10:55:00,93.51,93.62,93.33,93.37,9589.0,86.3064,86.4079,86.1403,86.1772,9589.0
2022-12-14 11:00:00,93.39,93.69,93.37,93.63,9055.0,86.1956,86.4725,86.1772,86.4171,9055.0
2022-12-14 11:05:00,93.62,93.71,93.55,93.7,28516.0,86.4079,86.491,86.3433,86.4818,28516.0
2022-12-14 11:10:00,93.66,93.75,93.59,93.6,12269.0,86.4448,86.5279,86.3802,86.3895,12269.0
2022-12-14 11:15:00,93.62,93.66,93.52,93.56,6763.0,86.4079,86.4448,86.3156,86.3525,6763.0
2022-12-14 11:20:00,93.56,93.67,93.55,93.59,7880.0,86.3525,86.4541,86.3433,86.3802,7880.0
2022-12-14 11:25:00,93.6,93.7,93.5,93.51,8627.0,86.3895,86.4818,86.2972,86.3064,8627.0
2022-12-14 11:30:00,93.5,93.63,93.48,93.57,16706.0,86.2972,86.4171,86.2787,86.3618,16706.0
2022-12-14 11:35:00,93.53,93.58,93.46,93.46,5443.0,86.3248,86.371,86.2602,86.2602,5443.0
2022-12-14 11:40:00,93.45,93.6,93.44,93.57,10055.0,86.251,86.3895,86.2418,86.3618,10055.0
2022-12-14 11:45:00,93.55,93.55,93.44,93.46,3495.0,86.3433,86.3433,86.2418,86.2602,3495.0
2022-12-14 11:50:00,93.4,93.44,93.16,93.28,4350.0,86.2049,86.2418,85.9834,86.0941,4350.0
2022-12-14 11:55:00,93.28,93.36,93.27,93.36,3880.0,86.0941,86.1679,86.0849,86.1679,3880.0
2022-12-14 12:00:00,93.34,93.41,93.34,93.37,2935.0,86.1495,86.2141,86.1495,86.1772,2935.0
2022-12-14 12:05:00,93.35,93.4,93.28,93.32,6122.0,86.1587,86.2049,86.0941,86.131,6122.0
2022-12-14 12:10:00,93.31,93.33,93.27,93.3,4982.0,86.1218,86.1403,86.0849,86.1126,4982.0
2022-12-14 12:15:00,93.31,93.43,93.3,93.42,5396.0,86.1218,86.2326,86.1126,86.2233,5396.0
2022-12-14 12:20:00,93.46,93.52,93.43,93.45,4377.0,86.2602,86.3156,86.2326,86.251,4377.0
2022-12-14 12:25:00,93.47,93.5,93.33,93.36,3409.0,86.2695,86.2972,86.1403,86.1679,3409.0
2022-12-14 12:30:00,93.36,93.36,93.23,93.28,6941.0,86.1679,86.1679,86.048,86.0941,6941.0
2022-12-14 12:35:00,93.27,93.53,93.26,93.52,5526.0,86.0849,86.3248,86.0756,86.3156,5526.0
2022-12-14 12:40:00,93.51,93.57,93.47,93.54,5450.0,86.3064,86.3618,86.2695,86.3341,5450.0
2022-12-14 12:45:00,93.55,93.56,93.47,93.5,7524.0,86.3433,86.3525,86.2695,86.2972,7524.0
2022-12-14 12:50:00,93.5,93.52,93.4,93.42,4005.0,86.2972,86.3156,86.2049,86.2233,4005.0
2022-12-14 12:55:00,93.43,93.53,93.43,93.51,3910.0,86.2326,86.3248,86.2326,86.3064,3910.0
2022-12-14 13:00:00,93.52,93.64,93.52,93.58,5949.0,86.3156,86.4264,86.3156,86.371,5949.0
2022-12-14 13:05:00,93.58,93.65,93.56,93.57,3999.0,86.371,86.4356,86.3525,86.3618,3999.0
2022-12-14 13:10:00,93.58,93.66,93.58,93.62,4172.0,86.371,86.4448,86.371,86.4079,4172.0
2022-12-14 13:15:00,93.63,93.66,93.58,93.62,6076.0,86.4171,86.4448,86.371,86.4079,6076.0
2022-12-14 13:20:00,93.64,93.66,93.56,93.58,8768.0,86.4264,86.4448,86.3525,86.371,8768.0
2022-12-14 13:25:00,93.55,93.56,93.47,93.47,8300.0,86.3433,86.3525,86.2695,86.2695,8300.0
2022-12-14 13:30:00,93.45,93.5,93.42,93.46,4089.0,86.251,86.2972,86.2233,86.2602,4089.0
2022-12-14 13:35:00,93.44,93.64,93.43,93.62,9888.0,86.2418,86.4264,86.2326,86.4079,9888.0
2022-12-14 13:40:00,93.63,93.66,93.52,93.61,13754.0,86.4171,86.4448,86.3156,86.3987,13754.0
2022-12-14 13:45:00,93.62,93.64,93.54,93.56,8921.0,86.4079,86.4264,86.3341,86.3525,8921.0
2022-12-14 13:50:00,93.53,93.57,93.49,93.56,9298.0,86.3248,86.3618,86.2879,86.3525,9298.0
2022-12-14 13:55:00,93.55,93.75,93.55,93.66,14238.0,86.3433,86.5279,86.3433,86.4448,14238.0
2022-12-14 14:00:00,93.64,93.68,92.87,93.12,17577.0,86.4264,86.4633,85.7157,85.9464,17577.0
2022-12-14 14:05:00,93.16,93.18,92.66,92.84,12875.0,85.9834,86.0018,85.5219,85.688,12875.0
2022-12-14 14:10:00,92.86,93.07,92.82,92.96,17763.0,85.7065,85.9003,85.6695,85.7988,17763.0
2022-12-14 14:15:00,92.91,93.1,92.91,93.03,17237.0,85.7526,85.928,85.7526,85.8634,17237.0
2022-12-14 14:20:00,93.0,93.14,92.96,93.14,39659.0,85.8357,85.9649,85.7988,85.9649,39659.0
2022-12-14 14:25:00,93.16,93.39,93.15,93.29,54836.0,85.9834,86.1956,85.9741,86.1033,54836.0
2022-12-14 14:30:00,93.23,93.38,92.68,92.69,12816.0,86.048,86.1864,85.5403,85.5496,12816.0
2022-12-14 14:35:00,92.73,93.12,92.68,93.05,11744.0,85.5865,85.9464,85.5403,85.8818,11744.0
2022-12-14 14:40:00,93.0,93.26,92.82,93.12,52980.0,85.8357,86.0756,85.6695,85.9464,52980.0
2022-12-14 14:45:00,93.12,93.18,92.81,93.09,15635.0,85.9464,86.0018,85.6603,85.9187,15635.0
2022-12-14 14:50:00,93.09,93.11,92.82,93.02,15162.0,85.9187,85.9372,85.6695,85.8541,15162.0
2022-12-14 14:55:00,93.02,93.18,92.93,93.04,21860.0,85.8541,86.0018,85.7711,85.8726,21860.0
2022-12-14 15:00:00,93.09,93.49,93.0,93.42,16899.0,85.9187,86.2879,85.8357,86.2233,16899.0
2022-12-14 15:05:00,93.41,93.46,93.24,93.42,9124.0,86.2141,86.2602,86.0572,86.2233,9124.0
2022-12-14 15:10:00,93.43,93.89,93.4,93.58,24089.0,86.2326,86.6571,86.2049,86.371,24089.0
2022-12-14 15:15:00,93.58,93.59,93.29,93.47,17364.0,86.371,86.3802,86.1033,86.2695,17364.0
2022-12-14 15:20:00,93.46,93.46,93.15,93.22,20224.0,86.2602,86.2602,85.9741,86.0387,20224.0
2022-12-14 15:25:00,93.22,93.26,92.91,92.92,18639.0,86.0387,86.0756,85.7526,85.7618,18639.0
2022-12-14 15:30:00,92.86,92.95,92.62,92.69,24022.0,85.7065,85.7895,85.485,85.5496,24022.0
2022-12-14 15:35:00,92.7,92.82,92.59,92.76,23755.0,85.5588,85.6695,85.4573,85.6142,23755.0
2022-12-14 15:40:00,92.75,92.88,92.66,92.87,34418.0,85.6049,85.7249,85.5219,85.7157,34418.0
2022-12-14 15:45:00,92.88,92.92,92.7,92.81,40485.0,85.7249,85.7618,85.5588,85.6603,40485.0
2022-12-14 15:50:00,92.81,93.01,92.79,92.91,51037.0,85.6603,85.8449,85.6419,85.7526,51037.0
2022-12-14 15:55:00,92.91,92.99,92.72,92.74,163560.0,85.7526,85.8264,85.5772,85.5957,163560.0
2022-12-15 09:30:00,92.1,92.43,92.0,92.35,45383.0,85.005,85.3096,84.9127,85.2358,45383.0
2022-12-15 09:35:00,92.34,92.67,92.34,92.53,11894.0,85.2265,85.5311,85.2265,85.4019,11894.0
2022-12-15 09:40:00,92.53,92.53,92.19,92.29,14810.0,85.4019,85.4019,85.0881,85.1804,14810.0
2022-12-15 09:45:00,92.33,92.4,92.27,92.36,11238.0,85.2173,85.2819,85.1619,85.245,11238.0
2022-12-15 09:50:00,92.43,92.63,92.35,92.35,13279.0,85.3096,85.4942,85.2358,85.2358,13279.0
2022-12-15 09:55:00,92.35,92.35,91.97,92.03,22961.0,85.2358,85.2358,84.885,84.9404,22961.0
2022-12-15 10:00:00,91.98,92.23,91.98,92.09,10261.0,84.8943,85.125,84.8943,84.9958,10261.0
2022-12-15 10:05:00,92.07,92.24,92.07,92.12,16873.0,84.9773,85.1342,84.9773,85.0235,16873.0
2022-12-15 10:10:00,92.1,92.36,92.1,92.36,21868.0,85.005,85.245,85.005,85.245,21868.0
2022-12-15 10:15:00,92.34,92.5,92.06,92.5,28179.0,85.2265,85.3742,84.9681,85.3742,28179.0
2022-12-15 10:20:00,92.51,92.61,92.37,92.5,23628.0,85.3834,85.4757,85.2542,85.3742,23628.0
2022-12-15 10:25:00,92.56,92.71,92.45,92.49,18257.0,85.4296,85.568,85.328,85.365,18257.0
2022-12-15 10:30:00,92.48,92.74,92.48,92.74,15645.0,85.3557,85.5957,85.3557,85.5957,15645.0
2022-12-15 10:35:00,92.79,92.97,92.78,92.89,17788.0,85.6419,85.808,85.6326,85.7342,17788.0
2022-12-15 10:40:00,92.9,93.15,92.76,93.07,11848.0,85.7434,85.9741,85.6142,85.9003,11848.0
2022-12-15 10:45:00,93.09,93.27,93.05,93.13,10056.0,85.9187,86.0849,85.8818,85.9557,10056.0
2022-12-15 10:50:00,93.18,93.25,92.92,92.96,10600.0,86.0018,86.0664,85.7618,85.7988,10600.0
2022-12-15 10:55:00,92.99,93.08,92.82,93.08,7278.0,85.8264,85.9095,85.6695,85.9095,7278.0
2022-12-15 11:00:00,93.09,93.17,93.04,93.13,6213.0,85.9187,85.9926,85.8726,85.9557,6213.0
2022-12-15 11:05:00,93.12,93.12,92.76,92.9,12544.0,85.9464,85.9464,85.6142,85.7434,12544.0
2022-12-15 11:10:00,92.89,92.89,92.68,92.69,11515.0,85.7342,85.7342,85.5403,85.5496,11515.0
2022-12-15 11:15:00,92.64,92.72,92.57,92.66,10712.0,85.5034,85.5772,85.4388,85.5219,10712.0
2022-12-15 11:20:00,92.65,92.68,92.5,92.5,11472.0,85.5126,85.5403,85.3742,85.3742,11472.0
2022-12-15 11:25:00,92.5,92.55,92.41,92.43,9736.0,85.3742,85.4203,85.2911,85.3096,9736.0
2022-12-15 11:30:00,92.45,92.52,92.39,92.41,8136.0,85.328,85.3927,85.2727,85.2911,8136.0
2022-12-15 11:35:00,92.46,92.48,92.28,92.3,13767.0,85.3373,85.3557,85.1711,85.1896,13767.0
2022-12-15 11:40:00,92.31,92.35,92.18,92.21,7614.0,85.1988,85.2358,85.0788,85.1065,7614.0
2022-12-15 11:45:00,92.21,92.25,92.07,92.08,10710.0,85.1065,85.1435,84.9773,84.9866,10710.0
2022-12-15 11:50:00,92.1,92.32,92.1,92.29,7741.0,85.005,85.2081,85.005,85.1804,7741.0
2022-12-15 11:55:00,92.28,92.47,92.28,92.42,6834.0,85.1711,85.3465,85.1711,85.3004,6834.0
2022-12-15 12:00:00,92.41,92.59,92.41,92.49,11481.0,85.2911,85.4573,85.2911,85.365,11481.0
2022-12-15 12:05:00,92.52,92.58,92.41,92.47,7944.0,85.3927,85.448,85.2911,85.3465,7944.0
2022-12-15 12:10:00,92.52,92.55,92.42,92.48,7712.0,85.3927,85.4203,85.3004,85.3557,7712.0
2022-12-15 12:15:00,92.51,92.6,92.49,92.51,8509.0,85.3834,85.4665,85.365,85.3834,8509.0
2022-12-15 12:20:00,92.5,92.5,92.32,92.4,10438.0,85.3742,85.3742,85.2081,85.2819,10438.0
2022-12-15 12:25:00,92.41,92.51,92.41,92.44,7748.0,85.2911,85.3834,85.2911,85.3188,7748.0
2022-12-15 12:30:00,92.44,92.61,92.44,92.59,8817.0,85.3188,85.4757,85.3188,85.4573,8817.0
2022-12-15 12:35:00,92.58,92.64,92.53,92.55,6474.0,85.448,85.5034,85.4019,85.4203,6474.0
2022-12-15 12:40:00,92.56,92.67,92.47,92.5,8361.0,85.4296,85.5311,85.3465,85.3742,8361.0
2022-12-15 12:45:00,92.51,92.57,92.42,92.52,4744.0,85.3834,85.4388,85.3004,85.3927,4744.0
2022-12-15 12:50:00,92.52,92.53,92.42,92.44,6659.0,85.3927,85.4019,85.3004,85.3188,6659.0
2022-12-15 12:55:00,92.44,92.53,92.42,92.49,7039.0,85.3188,85.4019,85.3004,85.365,7039.0
2022-12-15 13:00:00,92.5,92.51,92.39,92.39,9213.0,85.3742,85.3834,85.2727,85.2727,9213.0
2022-12-15 13:05:00,92.39,92.39,92.23,92.36,8985.0,85.2727,85.2727,85.125,85.245,8985.0
2022-12-15 13:10:00,92.35,92.52,92.34,92.47,7579.0,85.2358,85.3927,85.2265,85.3465,7579.0
2022-12-15 13:15:00,92.48,92.52,92.42,92.42,8953.0,85.3557,85.3927,85.3004,85.3004,8953.0
2022-12-15 13:20:00,92.41,92.5,92.39,92.46,7790.0,85.2911,85.3742,85.2727,85.3373,7790.0
2022-12-15 13:25:00,92.46,92.53,92.43,92.49,5722.0,85.3373,85.4019,85.3096,85.365,5722.0
2022-12-15 13:30:00,92.48,92.53,92.46,92.51,6843.0,85.3557,85.4019,85.3373,85.3834,6843.0
2022-12-15 13:35:00,92.48,92.53,92.4,92.53,12268.0,85.3557,85.4019,85.2819,85.4019,12268.0
2022-12-15 13:40:00,92.53,92.63,92.49,92.49,6373.0,85.4019,85.4942,85.365,85.365,6373.0
2022-12-15 13:45:00,92.49,92.53,92.38,92.38,8670.0,85.365,85.4019,85.2634,85.2634,8670.0
2022-12-15 13:50:00,92.38,92.4,92.28,92.34,9704.0,85.2634,85.2819,85.1711,85.2265,9704.0
2022-12-15 13:55:00,92.33,92.38,92.3,92.38,7741.0,85.2173,85.2634,85.1896,85.2634,7741.0
2022-12-15 14:00:00,92.37,92.37,92.11,92.12,7084.0,85.2542,85.2542,85.0142,85.0235,7084.0
2022-12-15 14:05:00,92.11,92.2,92.06,92.07,8714.0,85.0142,85.0973,84.9681,84.9773,8714.0
2022-12-15 14:10:00,92.06,92.16,92.06,92.14,8110.0,84.9681,85.0604,84.9681,85.0419,8110.0
2022-12-15 14:15:00,92.14,92.19,92.11,92.18,10092.0,85.0419,85.0881,85.0142,85.0788,10092.0
2022-12-15 14:20:00,92.2,92.22,92.15,92.18,5510.0,85.0973,85.1158,85.0512,85.0788,5510.0
2022-12-15 14:25:00,92.17,92.17,92.09,92.13,5473.0,85.0696,85.0696,84.9958,85.0327,5473.0
2022-12-15 14:30:00,92.12,92.26,92.12,92.25,9364.0,85.0235,85.1527,85.0235,85.1435,9364.0
2022-12-15 14:35:00,92.26,92.37,92.17,92.32,11852.0,85.1527,85.2542,85.0696,85.2081,11852.0
2022-12-15 14:40:00,92.33,92.43,92.33,92.43,9118.0,85.2173,85.3096,85.2173,85.3096,9118.0
2022-12-15 14:45:00,92.43,92.43,92.22,92.27,10963.0,85.3096,85.3096,85.1158,85.1619,10963.0
2022-12-15 14:50:00,92.25,92.3,92.17,92.28,11070.0,85.1435,85.1896,85.0696,85.1711,11070.0
2022-12-15 14:55:00,92.27,92.33,92.25,92.3,10361.0,85.1619,85.2173,85.1435,85.1896,10361.0
2022-12-15 15:00:00,92.32,92.47,92.29,92.42,14928.0,85.2081,85.3465,85.1804,85.3004,14928.0
2022-12-15 15:05:00,92.42,92.53,92.39,92.51,13559.0,85.3004,85.4019,85.2727,85.3834,13559.0
2022-12-15 15:10:00,92.52,92.52,92.27,92.27,14797.0,85.3927,85.3927,85.1619,85.1619,14797.0
2022-12-15 15:15:00,92.28,92.28,92.13,92.15,20066.0,85.1711,85.1711,85.0327,85.0512,20066.0
2022-12-15 15:20:00,92.15,92.3,92.14,92.28,14660.0,85.0512,85.1896,85.0419,85.1711,14660.0
2022-12-15 15:25:00,92.27,92.38,92.27,92.38,14072.0,85.1619,85.2634,85.1619,85.2634,14072.0
2022-12-15 15:30:00,92.38,92.52,92.38,92.5,19004.0,85.2634,85.3927,85.2634,85.3742,19004.0
2022-12-15 15:35:00,92.5,92.52,92.3,92.33,20529.0,85.3742,85.3927,85.1896,85.2173,20529.0
2022-12-15 15:40:00,92.33,92.47,92.3,92.31,21171.0,85.2173,85.3465,85.1896,85.1988,21171.0
2022-12-15 15:45:00,92.28,92.3,92.17,92.17,38111.0,85.1711,85.1896,85.0696,85.0696,38111.0
2022-12-15 15:50:00,92.16,92.42,92.16,92.36,67238.0,85.0604,85.3004,85.0604,85.245,67238.0
2022-12-15 15:55:00,92.37,92.46,92.28,92.44,161498.0,85.2542,85.3373,85.1711,85.3188,161498.0
2022-12-16 09:30:00,91.57,92.52,91.06,91.81,523079.0,84.5158,85.3927,84.0451,84.7374,523079.0
2022-12-16 09:35:00,91.81,91.82,91.05,91.05,8568.0,84.7374,84.7466,84.0359,84.0359,8568.0
2022-12-16 09:40:00,91.03,91.04,90.52,91.02,16843.0,84.0174,84.0267,83.5467,84.0082,16843.0
2022-12-16 09:45:00,91.05,91.31,90.62,90.98,17174.0,84.0359,84.2759,83.639,83.9713,17174.0
2022-12-16 09:50:00,91.08,91.09,90.71,90.91,12786.0,84.0636,84.0728,83.7221,83.9067,12786.0
2022-12-16 09:55:00,90.97,91.25,90.87,91.09,17055.0,83.9621,84.2205,83.8698,84.0728,17055.0
2022-12-16 10:00:00,91.06,91.08,90.76,90.93,13449.0,84.0451,84.0636,83.7682,83.9251,13449.0
2022-12-16 10:05:00,90.96,91.04,90.57,90.62,10086.0,83.9528,84.0267,83.5929,83.639,10086.0
2022-12-16 10:10:00,90.71,90.8,90.66,90.78,13758.0,83.7221,83.8052,83.6759,83.7867,13758.0
2022-12-16 10:15:00,90.75,91.04,90.74,90.99,10818.0,83.759,84.0267,83.7498,83.9805,10818.0
2022-12-16 10:20:00,91.03,91.06,90.85,91.03,7802.0,84.0174,84.0451,83.8513,84.0174,7802.0
2022-12-16 10:25:00,91.01,91.25,90.92,91.2,7359.0,83.999,84.2205,83.9159,84.1743,7359.0
2022-12-16 10:30:00,91.24,91.37,91.17,91.21,11860.0,84.2113,84.3312,84.1467,84.1836,11860.0
2022-12-16 10:35:00,91.23,91.35,91.12,91.32,17188.0,84.202,84.3128,84.1005,84.2851,17188.0
2022-12-16 10:40:00,91.33,91.54,91.32,91.42,13346.0,84.2943,84.4881,84.2851,84.3774,13346.0
2022-12-16 10:45:00,91.41,91.43,91.17,91.18,9989.0,84.3682,84.3866,84.1467,84.1559,9989.0
2022-12-16 10:50:00,91.17,91.37,91.13,91.36,9917.0,84.1467,84.3312,84.1097,84.322,9917.0
2022-12-16 10:55:00,91.4,91.51,91.29,91.51,9559.0,84.3589,84.4605,84.2574,84.4605,9559.0
2022-12-16 11:00:00,91.52,91.61,91.45,91.53,11553.0,84.4697,84.5528,84.4051,84.4789,11553.0
2022-12-16 11:05:00,91.52,91.55,91.43,91.43,23367.0,84.4697,84.4974,84.3866,84.3866,23367.0
2022-12-16 11:10:00,91.4,91.61,91.32,91.61,16289.0,84.3589,84.5528,84.2851,84.5528,16289.0
2022-12-16 11:15:00,91.61,91.61,91.34,91.48,11992.0,84.5528,84.5528,84.3036,84.4328,11992.0
2022-12-16 11:20:00,91.47,91.69,91.47,91.57,7213.0,84.4235,84.6266,84.4235,84.5158,7213.0
2022-12-16 11:25:00,91.53,91.63,91.52,91.6,6323.0,84.4789,84.5712,84.4697,84.5435,6323.0
2022-12-16 11:30:00,91.63,91.78,91.51,91.54,11714.0,84.5712,84.7097,84.4605,84.4881,11714.0
2022-12-16 11:35:00,91.54,91.6,91.45,91.53,8541.0,84.4881,84.5435,84.4051,84.4789,8541.0
2022-12-16 11:40:00,91.51,91.51,91.26,91.34,11146.0,84.4605,84.4605,84.2297,84.3036,11146.0
2022-12-16 11:45:00,91.34,91.46,91.34,91.36,10552.0,84.3036,84.4143,84.3036,84.322,10552.0
2022-12-16 11:50:00,91.37,91.43,91.35,91.43,5790.0,84.3312,84.3866,84.3128,84.3866,5790.0
2022-12-16 11:55:00,91.43,91.49,91.37,91.49,11536.0,84.3866,84.442,84.3312,84.442,11536.0
2022-12-16 12:00:00,91.57,91.72,91.41,91.47,20291.0,84.5158,84.6543,84.3682,84.4235,20291.0
2022-12-16 12:05:00,91.43,91.5,91.39,91.47,6771.0,84.3866,84.4512,84.3497,84.4235,6771.0
2022-12-16 12:10:00,91.44,91.47,91.32,91.32,10782.0,84.3959,84.4235,84.2851,84.2851,10782.0
2022-12-16 12:15:00,91.36,91.44,91.33,91.43,7472.0,84.322,84.3959,84.2943,84.3866,7472.0
2022-12-16 12:20:00,91.44,91.48,91.34,91.43,9873.0,84.3959,84.4328,84.3036,84.3866,9873.0
2022-12-16 12:25:00,91.43,91.43,91.31,91.42,8152.0,84.3866,84.3866,84.2759,84.3774,8152.0
2022-12-16 12:30:00,91.43,91.46,91.37,91.4,7438.0,84.3866,84.4143,84.3312,84.3589,7438.0
2022-12-16 12:35:00,91.39,91.4,91.26,91.26,6607.0,84.3497,84.3589,84.2297,84.2297,6607.0
2022-12-16 12:40:00,91.25,91.37,91.24,91.28,7234.0,84.2205,84.3312,84.2113,84.2482,7234.0
2022-12-16 12:45:00,91.24,91.51,91.23,91.47,6809.0,84.2113,84.4605,84.202,84.4235,6809.0
2022-12-16 12:50:00,91.47,91.56,91.38,91.39,7114.0,84.4235,84.5066,84.3405,84.3497,7114.0
2022-12-16 12:55:00,91.39,91.41,91.31,91.31,5488.0,84.3497,84.3682,84.2759,84.2759,5488.0
2022-12-16 13:00:00,91.32,91.41,91.27,91.4,10350.0,84.2851,84.3682,84.2389,84.3589,10350.0
2022-12-16 13:05:00,91.4,91.5,91.35,91.47,6628.0,84.3589,84.4512,84.3128,84.4235,6628.0
2022-12-16 13:10:00,91.48,91.51,91.25,91.25,9578.0,84.4328,84.4605,84.2205,84.2205,9578.0
2022-12-16 13:15:00,91.27,91.3,91.1,91.1,9891.0,84.2389,84.2666,84.082,84.082,9891.0
2022-12-16 13:20:00,91.1,91.11,91.03,91.11,13002.0,84.082,84.0913,84.0174,84.0913,13002.0
2022-12-16 13:25:00,91.11,91.24,91.1,91.19,9311.0,84.0913,84.2113,84.082,84.1651,9311.0
2022-12-16 13:30:00,91.2,91.26,91.12,91.22,8380.0,84.1743,84.2297,84.1005,84.1928,8380.0
2022-12-16 13:35:00,91.21,91.21,91.07,91.09,6224.0,84.1836,84.1836,84.0544,84.0728,6224.0
2022-12-16 13:40:00,91.09,91.27,91.08,91.26,13549.0,84.0728,84.2389,84.0636,84.2297,13549.0
2022-12-16 13:45:00,91.27,91.37,91.25,91.36,5507.0,84.2389,84.3312,84.2205,84.322,5507.0
2022-12-16 13:50:00,91.35,91.36,91.22,91.25,7903.0,84.3128,84.322,84.1928,84.2205,7903.0
2022-12-16 13:55:00,91.27,91.43,91.27,91.43,10250.0,84.2389,84.3866,84.2389,84.3866,10250.0
2022-12-16 14:00:00,91.44,91.5,91.2,91.2,16115.0,84.3959,84.4512,84.1743,84.1743,16115.0
2022-12-16 14:05:00,91.23,91.35,91.13,91.24,17180.0,84.202,84.3128,84.1097,84.2113,17180.0
2022-12-16 14:10:00,91.22,91.48,91.2,91.48,16631.0,84.1928,84.4328,84.1743,84.4328,16631.0
2022-12-16 14:15:00,91.49,91.55,91.43,91.44,15244.0,84.442,84.4974,84.3866,84.3959,15244.0
2022-12-16 14:20:00,91.45,91.54,91.38,91.51,24013.0,84.4051,84.4881,84.3405,84.4605,24013.0
2022-12-16 14:25:00,91.51,91.64,91.5,91.63,8659.0,84.4605,84.5804,84.4512,84.5712,8659.0
2022-12-16 14:30:00,91.64,91.75,91.59,91.6,11001.0,84.5804,84.682,84.5343,84.5435,11001.0
2022-12-16 14:35:00,91.61,91.75,91.61,91.71,12901.0,84.5528,84.682,84.5528,84.6451,12901.0
2022-12-16 14:40:00,91.72,91.82,91.72,91.73,8446.0,84.6543,84.7466,84.6543,84.6635,8446.0
2022-12-16 14:45:00,91.73,91.82,91.72,91.82,11949.0,84.6635,84.7466,84.6543,84.7466,11949.0
2022-12-16 14:50:00,91.83,91.96,91.83,91.96,8293.0,84.7558,84.8758,84.7558,84.8758,8293.0
2022-12-16 14:55:00,91.97,92.14,91.95,92.07,25224.0,84.885,85.0419,84.8666,84.9773,25224.0
2022-12-16 15:00:00,92.08,92.15,92.0,92.0,8542.0,84.9866,85.0512,84.9127,84.9127,8542.0
2022-12-16 15:05:00,91.99,91.99,91.85,91.89,7926.0,84.9035,84.9035,84.7743,84.8112,7926.0
2022-12-16 15:10:00,91.9,92.15,91.89,92.15,17447.0,84.8204,85.0512,84.8112,85.0512,17447.0
2022-12-16 15:15:00,92.15,92.21,92.01,92.02,13633.0,85.0512,85.1065,84.9219,84.9312,13633.0
2022-12-16 15:20:00,92.04,92.21,92.04,92.18,12975.0,84.9496,85.1065,84.9496,85.0788,12975.0
2022-12-16 15:25:00,92.18,92.2,91.96,92.07,17565.0,85.0788,85.0973,84.8758,84.9773,17565.0
2022-12-16 15:30:00,92.08,92.28,92.08,92.24,20283.0,84.9866,85.1711,84.9866,85.1342,20283.0
2022-12-16 15:35:00,92.25,92.38,92.2,92.29,22060.0,85.1435,85.2634,85.0973,85.1804,22060.0
2022-12-16 15:40:00,92.29,92.45,92.25,92.32,25189.0,85.1804,85.328,85.1435,85.2081,25189.0
2022-12-16 15:45:00,92.3,92.46,92.27,92.46,39886.0,85.1896,85.3373,85.1619,85.3373,39886.0
2022-12-16 15:50:00,92.43,92.76,92.42,92.7,128047.0,85.3096,85.6142,85.3004,85.5588,128047.0
2022-12-16 15:55:00,92.7,92.79,92.25,92.28,427653.0,85.5588,85.6419,85.1435,85.1711,427653.0
2022-12-19 09:30:00,93.0,94.18,92.77,93.83,83358.0,85.8357,86.9248,85.6234,86.6017,83358.0
2022-12-19 09:35:00,93.91,94.15,93.91,94.07,21982.0,86.6756,86.8971,86.6756,86.8232,21982.0
2022-12-19 09:40:00,94.09,94.09,93.49,93.71,17618.0,86.8417,86.8417,86.2879,86.491,17618.0
2022-12-19 09:45:00,93.69,93.74,93.43,93.46,7046.0,86.4725,86.5187,86.2326,86.2602,7046.0
2022-12-19 09:50:00,93.5,93.52,93.12,93.27,17126.0,86.2972,86.3156,85.9464,86.0849,17126.0
2022-12-19 09:55:00,93.26,93.47,93.17,93.4,10579.0,86.0756,86.2695,85.9926,86.2049,10579.0
2022-12-19 10:00:00,93.35,93.46,93.21,93.22,14039.0,86.1587,86.2602,86.0295,86.0387,14039.0
2022-12-19 10:05:00,93.22,93.25,93.02,93.18,14731.0,86.0387,86.0664,85.8541,86.0018,14731.0
2022-12-19 10:10:00,93.16,93.32,93.0,93.28,11534.0,85.9834,86.131,85.8357,86.0941,11534.0
2022-12-19 10:15:00,93.23,93.39,93.18,93.38,12519.0,86.048,86.1956,86.0018,86.1864,12519.0
2022-12-19 10:20:00,93.39,93.56,93.35,93.5,9292.0,86.1956,86.3525,86.1587,86.2972,9292.0
2022-12-19 10:25:00,93.54,93.54,93.32,93.35,7888.0,86.3341,86.3341,86.131,86.1587,7888.0
2022-12-19 10:30:00,93.32,93.35,93.14,93.21,13833.0,86.131,86.1587,85.9649,86.0295,13833.0
2022-12-19 10:35:00,93.21,93.35,93.19,93.22,9158.0,86.0295,86.1587,86.011,86.0387,9158.0
2022-12-19 10:40:00,93.24,93.36,93.24,93.36,6106.0,86.0572,86.1679,86.0572,86.1679,6106.0
2022-12-19 10:45:00,93.38,93.5,93.34,93.49,7595.0,86.1864,86.2972,86.1495,86.2879,7595.0
2022-12-19 10:50:00,93.41,93.44,93.35,93.41,13230.0,86.2141,86.2418,86.1587,86.2141,13230.0
2022-12-19 10:55:00,93.42,93.48,93.2,93.26,17467.0,86.2233,86.2787,86.0203,86.0756,17467.0
2022-12-19 11:00:00,93.27,93.4,93.24,93.24,7736.0,86.0849,86.2049,86.0572,86.0572,7736.0
2022-12-19 11:05:00,93.24,93.26,93.07,93.16,13947.0,86.0572,86.0756,85.9003,85.9834,13947.0
2022-12-19 11:10:00,93.19,93.31,93.19,93.28,9387.0,86.011,86.1218,86.011,86.0941,9387.0
2022-12-19 11:15:00,93.28,93.37,93.26,93.37,5824.0,86.0941,86.1772,86.0756,86.1772,5824.0
2022-12-19 11:20:00,93.36,93.45,93.29,93.43,5361.0,86.1679,86.251,86.1033,86.2326,5361.0
2022-12-19 11:25:00,93.43,93.52,93.4,93.5,4496.0,86.2326,86.3156,86.2049,86.2972,4496.0
2022-12-19 11:30:00,93.49,93.58,93.39,93.39,7239.0,86.2879,86.371,86.1956,86.1956,7239.0
2022-12-19 11:35:00,93.42,93.52,93.39,93.52,10580.0,86.2233,86.3156,86.1956,86.3156,10580.0
2022-12-19 11:40:00,93.52,93.54,93.41,93.45,8299.0,86.3156,86.3341,86.2141,86.251,8299.0
2022-12-19 11:45:00,93.43,93.45,93.28,93.28,8992.0,86.2326,86.251,86.0941,86.0941,8992.0
2022-12-19 11:50:00,93.27,93.27,93.08,93.08,8060.0,86.0849,86.0849,85.9095,85.9095,8060.0
2022-12-19 11:55:00,93.06,93.13,92.98,92.98,9289.0,85.8911,85.9557,85.8172,85.8172,9289.0
2022-12-19 12:00:00,92.99,93.01,92.92,92.93,11018.0,85.8264,85.8449,85.7618,85.7711,11018.0
2022-12-19 12:05:00,92.92,92.92,92.74,92.9,6982.0,85.7618,85.7618,85.5957,85.7434,6982.0
2022-12-19 12:10:00,92.88,92.99,92.82,92.99,8345.0,85.7249,85.8264,85.6695,85.8264,8345.0
2022-12-19 12:15:00,92.96,92.97,92.71,92.72,5657.0,85.7988,85.808,85.568,85.5772,5657.0
2022-12-19 12:20:00,92.7,92.74,92.61,92.7,5387.0,85.5588,85.5957,85.4757,85.5588,5387.0
2022-12-19 12:25:00,92.68,92.83,92.67,92.82,6141.0,85.5403,85.6788,85.5311,85.6695,6141.0
2022-12-19 12:30:00,92.83,92.84,92.54,92.59,4777.0,85.6788,85.688,85.4111,85.4573,4777.0
2022-12-19 12:35:00,92.57,92.7,92.57,92.66,6652.0,85.4388,85.5588,85.4388,85.5219,6652.0
2022-12-19 12:40:00,92.66,92.86,92.65,92.76,14705.0,85.5219,85.7065,85.5126,85.6142,14705.0
2022-12-19 12:45:00,92.77,92.77,92.64,92.7,5875.0,85.6234,85.6234,85.5034,85.5588,5875.0
2022-12-19 12:50:00,92.68,92.73,92.66,92.69,6116.0,85.5403,85.5865,85.5219,85.5496,6116.0
2022-12-19 12:55:00,92.66,92.67,92.61,92.62,5523.0,85.5219,85.5311,85.4757,85.485,5523.0
2022-12-19 13:00:00,92.63,92.84,92.62,92.82,9154.0,85.4942,85.688,85.485,85.6695,9154.0
2022-12-19 13:05:00,92.84,92.85,92.67,92.67,5142.0,85.688,85.6972,85.5311,85.5311,5142.0
2022-12-19 13:10:00,92.66,92.77,92.66,92.75,9581.0,85.5219,85.6234,85.5219,85.6049,9581.0
2022-12-19 13:15:00,92.74,92.74,92.63,92.67,4037.0,85.5957,85.5957,85.4942,85.5311,4037.0
2022-12-19 13:20:00,92.68,92.69,92.59,92.64,5195.0,85.5403,85.5496,85.4573,85.5034,5195.0
2022-12-19 13:25:00,92.65,92.71,92.54,92.56,7023.0,85.5126,85.568,85.4111,85.4296,7023.0
2022-12-19 13:30:00,92.56,92.64,92.52,92.57,6001.0,85.4296,85.5034,85.3927,85.4388,6001.0
2022-12-19 13:35:00,92.58,92.58,92.45,92.47,7344.0,85.448,85.448,85.328,85.3465,7344.0
2022-12-19 13:40:00,92.44,92.48,92.37,92.39,7162.0,85.3188,85.3557,85.2542,85.2727,7162.0
2022-12-19 13:45:00,92.39,92.43,92.36,92.42,4478.0,85.2727,85.3096,85.245,85.3004,4478.0
2022-12-19 13:50:00,92.42,92.42,92.32,92.32,5611.0,85.3004,85.3004,85.2081,85.2081,5611.0
2022-12-19 13:55:00,92.33,92.42,92.32,92.38,7497.0,85.2173,85.3004,85.2081,85.2634,7497.0
2022-12-19 14:00:00,92.38,92.46,92.24,92.24,6212.0,85.2634,85.3373,85.1342,85.1342,6212.0
2022-12-19 14:05:00,92.26,92.36,92.25,92.26,3937.0,85.1527,85.245,85.1435,85.1527,3937.0
2022-12-19 14:10:00,92.28,92.34,92.17,92.2,7406.0,85.1711,85.2265,85.0696,85.0973,7406.0
2022-12-19 14:15:00,92.18,92.21,92.14,92.19,4836.0,85.0788,85.1065,85.0419,85.0881,4836.0
2022-12-19 14:20:00,92.18,92.27,92.15,92.15,6690.0,85.0788,85.1619,85.0512,85.0512,6690.0
2022-12-19 14:25:00,92.13,92.17,92.02,92.02,7191.0,85.0327,85.0696,84.9312,84.9312,7191.0
2022-12-19 14:30:00,92.03,92.07,92.01,92.06,5561.0,84.9404,84.9773,84.9219,84.9681,5561.0
2022-12-19 14:35:00,92.06,92.09,92.01,92.09,10397.0,84.9681,84.9958,84.9219,84.9958,10397.0
2022-12-19 14:40:00,92.08,92.08,91.92,91.95,6717.0,84.9866,84.9866,84.8389,84.8666,6717.0
2022-12-19 14:45:00,91.97,92.04,91.87,91.89,5198.0,84.885,84.9496,84.7927,84.8112,5198.0
2022-12-19 14:50:00,91.9,91.9,91.77,91.81,5568.0,84.8204,84.8204,84.7004,84.7374,5568.0
2022-12-19 14:55:00,91.84,91.95,91.84,91.94,7089.0,84.765,84.8666,84.765,84.8573,7089.0
2022-12-19 15:00:00,91.95,92.07,91.89,91.97,7754.0,84.8666,84.9773,84.8112,84.885,7754.0
2022-12-19 15:05:00,91.98,92.05,91.97,92.03,4931.0,84.8943,84.9589,84.885,84.9404,4931.0
2022-12-19 15:10:00,92.02,92.12,92.0,92.07,8507.0,84.9312,85.0235,84.9127,84.9773,8507.0
2022-12-19 15:15:00,92.08,92.26,92.08,92.24,8276.0,84.9866,85.1527,84.9866,85.1342,8276.0
2022-12-19 15:20:00,92.23,92.3,92.13,92.22,8412.0,85.125,85.1896,85.0327,85.1158,8412.0
2022-12-19 15:25:00,92.24,92.34,92.23,92.29,11202.0,85.1342,85.2265,85.125,85.1804,11202.0
2022-12-19 15:30:00,92.28,92.47,92.27,92.47,22785.0,85.1711,85.3465,85.1619,85.3465,22785.0
2022-12-19 15:35:00,92.47,92.56,92.45,92.52,12829.0,85.3465,85.4296,85.328,85.3927,12829.0
2022-12-19 15:40:00,92.52,92.59,92.49,92.56,17723.0,85.3927,85.4573,85.365,85.4296,17723.0
2022-12-19 15:45:00,92.56,92.7,92.55,92.61,25187.0,85.4296,85.5588,85.4203,85.4757,25187.0
2022-12-19 15:50:00,92.6,92.71,92.59,92.67,38832.0,85.4665,85.568,85.4573,85.5311,38832.0
2022-12-19 15:55:00,92.66,92.69,92.55,92.61,75750.0,85.5219,85.5496,85.4203,85.4757,75750.0
2022-12-20 09:30:00,92.72,92.8,92.47,92.73,35912.0,85.5772,85.6511,85.3465,85.5865,35912.0
2022-12-20 09:35:00,92.73,92.8,92.57,92.66,10865.0,85.5865,85.6511,85.4388,85.5219,10865.0
2022-12-20 09:40:00,92.72,92.74,92.5,92.58,7773.0,85.5772,85.5957,85.3742,85.448,7773.0
2022-12-20 09:45:00,92.6,92.64,92.43,92.56,9914.0,85.4665,85.5034,85.3096,85.4296,9914.0
2022-12-20 09:50:00,92.49,92.49,92.32,92.42,14147.0,85.365,85.365,85.2081,85.3004,14147.0
2022-12-20 09:55:00,92.43,92.58,92.3,92.58,17958.0,85.3096,85.448,85.1896,85.448,17958.0
2022-12-20 10:00:00,92.56,92.87,92.56,92.59,35139.0,85.4296,85.7157,85.4296,85.4573,35139.0
2022-12-20 10:05:00,92.61,92.64,92.53,92.6,8064.0,85.4757,85.5034,85.4019,85.4665,8064.0
2022-12-20 10:10:00,92.59,92.66,92.49,92.66,11691.0,85.4573,85.5219,85.365,85.5219,11691.0
2022-12-20 10:15:00,92.7,92.92,92.64,92.76,15518.0,85.5588,85.7618,85.5034,85.6142,15518.0
2022-12-20 10:20:00,92.76,92.97,92.73,92.89,17872.0,85.6142,85.808,85.5865,85.7342,17872.0
2022-12-20 10:25:00,92.91,92.91,92.77,92.86,19740.0,85.7526,85.7526,85.6234,85.7065,19740.0
2022-12-20 10:30:00,92.85,92.92,92.78,92.87,7147.0,85.6972,85.7618,85.6326,85.7157,7147.0
2022-12-20 10:35:00,92.9,93.09,92.9,93.03,13370.0,85.7434,85.9187,85.7434,85.8634,13370.0
2022-12-20 10:40:00,93.0,93.04,92.84,92.85,17112.0,85.8357,85.8726,85.688,85.6972,17112.0
2022-12-20 10:45:00,92.85,93.05,92.83,93.0,10766.0,85.6972,85.8818,85.6788,85.8357,10766.0
2022-12-20 10:50:00,92.99,93.04,92.98,92.99,9227.0,85.8264,85.8726,85.8172,85.8264,9227.0
2022-12-20 10:55:00,93.0,93.2,93.0,93.11,15796.0,85.8357,86.0203,85.8357,85.9372,15796.0
2022-12-20 11:00:00,93.12,93.28,93.03,93.22,13497.0,85.9464,86.0941,85.8634,86.0387,13497.0
2022-12-20 11:05:00,93.22,93.37,93.08,93.3,22159.0,86.0387,86.1772,85.9095,86.1126,22159.0
2022-12-20 11:10:00,93.28,93.45,93.22,93.42,11290.0,86.0941,86.251,86.0387,86.2233,11290.0
2022-12-20 11:15:00,93.4,93.44,93.11,93.19,17582.0,86.2049,86.2418,85.9372,86.011,17582.0
2022-12-20 11:20:00,93.11,93.25,93.06,93.07,8731.0,85.9372,86.0664,85.8911,85.9003,8731.0
2022-12-20 11:25:00,93.04,93.04,92.84,92.92,9299.0,85.8726,85.8726,85.688,85.7618,9299.0
2022-12-20 11:30:00,92.9,93.08,92.87,93.03,11701.0,85.7434,85.9095,85.7157,85.8634,11701.0
2022-12-20 11:35:00,93.01,93.06,92.97,93.02,5992.0,85.8449,85.8911,85.808,85.8541,5992.0
2022-12-20 11:40:00,93.02,93.02,92.9,93.01,7166.0,85.8541,85.8541,85.7434,85.8449,7166.0
2022-12-20 11:45:00,93.0,93.04,92.87,92.96,16504.0,85.8357,85.8726,85.7157,85.7988,16504.0
2022-12-20 11:50:00,92.98,93.1,92.98,93.07,7334.0,85.8172,85.928,85.8172,85.9003,7334.0
2022-12-20 11:55:00,93.05,93.07,92.94,93.06,9122.0,85.8818,85.9003,85.7803,85.8911,9122.0
2022-12-20 12:00:00,93.06,93.1,93.04,93.08,3747.0,85.8911,85.928,85.8726,85.9095,3747.0
2022-12-20 12:05:00,93.08,93.15,93.01,93.02,4137.0,85.9095,85.9741,85.8449,85.8541,4137.0
2022-12-20 12:10:00,93.02,93.05,92.96,92.98,4674.0,85.8541,85.8818,85.7988,85.8172,4674.0
2022-12-20 12:15:00,92.98,93.04,92.96,92.99,3357.0,85.8172,85.8726,85.7988,85.8264,3357.0
2022-12-20 12:20:00,92.97,93.2,92.96,93.2,6912.0,85.808,86.0203,85.7988,86.0203,6912.0
2022-12-20 12:25:00,93.2,93.21,93.1,93.11,7211.0,86.0203,86.0295,85.928,85.9372,7211.0
2022-12-20 12:30:00,93.11,93.22,93.1,93.16,4489.0,85.9372,86.0387,85.928,85.9834,4489.0
2022-12-20 12:35:00,93.19,93.23,93.17,93.22,6294.0,86.011,86.048,85.9926,86.0387,6294.0
2022-12-20 12:40:00,93.24,93.41,93.23,93.38,4471.0,86.0572,86.2141,86.048,86.1864,4471.0
2022-12-20 12:45:00,93.36,93.47,93.33,93.46,3922.0,86.1679,86.2695,86.1403,86.2602,3922.0
2022-12-20 12:50:00,93.47,93.49,93.44,93.49,6145.0,86.2695,86.2879,86.2418,86.2879,6145.0
2022-12-20 12:55:00,93.48,93.53,93.46,93.48,9620.0,86.2787,86.3248,86.2602,86.2787,9620.0
2022-12-20 13:00:00,93.49,93.5,93.4,93.49,10969.0,86.2879,86.2972,86.2049,86.2879,10969.0
2022-12-20 13:05:00,93.48,93.62,93.48,93.57,4723.0,86.2787,86.4079,86.2787,86.3618,4723.0
2022-12-20 13:10:00,93.57,93.63,93.52,93.63,6570.0,86.3618,86.4171,86.3156,86.4171,6570.0
2022-12-20 13:15:00,93.63,93.73,93.63,93.7,4659.0,86.4171,86.5094,86.4171,86.4818,4659.0
2022-12-20 13:20:00,93.68,93.8,93.68,93.8,4170.0,86.4633,86.574,86.4633,86.574,4170.0
2022-12-20 13:25:00,93.81,93.85,93.73,93.76,9494.0,86.5833,86.6202,86.5094,86.5371,9494.0
2022-12-20 13:30:00,93.79,93.88,93.78,93.87,4795.0,86.5648,86.6479,86.5556,86.6387,4795.0
2022-12-20 13:35:00,93.87,93.91,93.85,93.89,3337.0,86.6387,86.6756,86.6202,86.6571,3337.0
2022-12-20 13:40:00,93.9,93.91,93.83,93.86,7110.0,86.6663,86.6756,86.6017,86.6294,7110.0
2022-12-20 13:45:00,93.86,93.88,93.81,93.82,6156.0,86.6294,86.6479,86.5833,86.5925,6156.0
2022-12-20 13:50:00,93.83,93.86,93.75,93.83,6148.0,86.6017,86.6294,86.5279,86.6017,6148.0
2022-12-20 13:55:00,93.81,93.82,93.72,93.82,7513.0,86.5833,86.5925,86.5002,86.5925,7513.0
2022-12-20 14:00:00,93.84,93.88,93.79,93.79,7815.0,86.611,86.6479,86.5648,86.5648,7815.0
2022-12-20 14:05:00,93.79,93.83,93.71,93.71,6903.0,86.5648,86.6017,86.491,86.491,6903.0
2022-12-20 14:10:00,93.72,93.83,93.72,93.79,8407.0,86.5002,86.6017,86.5002,86.5648,8407.0
2022-12-20 14:15:00,93.78,93.79,93.68,93.78,8032.0,86.5556,86.5648,86.4633,86.5556,8032.0
2022-12-20 14:20:00,93.78,93.79,93.68,93.71,6737.0,86.5556,86.5648,86.4633,86.491,6737.0
2022-12-20 14:25:00,93.68,93.77,93.65,93.73,7392.0,86.4633,86.5464,86.4356,86.5094,7392.0
2022-12-20 14:30:00,93.74,93.74,93.68,93.72,5793.0,86.5187,86.5187,86.4633,86.5002,5793.0
2022-12-20 14:35:00,93.69,93.72,93.56,93.6,7070.0,86.4725,86.5002,86.3525,86.3895,7070.0
2022-12-20 14:40:00,93.59,93.62,93.51,93.52,6080.0,86.3802,86.4079,86.3064,86.3156,6080.0
2022-12-20 14:45:00,93.53,93.54,93.42,93.42,7238.0,86.3248,86.3341,86.2233,86.2233,7238.0
2022-12-20 14:50:00,93.4,93.44,93.31,93.36,6238.0,86.2049,86.2418,86.1218,86.1679,6238.0
2022-12-20 14:55:00,93.35,93.36,93.13,93.16,6531.0,86.1587,86.1679,85.9557,85.9834,6531.0
2022-12-20 15:00:00,93.16,93.16,93.02,93.05,7036.0,85.9834,85.9834,85.8541,85.8818,7036.0
2022-12-20 15:05:00,93.02,93.06,93.0,93.04,6930.0,85.8541,85.8911,85.8357,85.8726,6930.0
2022-12-20 15:10:00,93.03,93.07,92.96,93.02,5043.0,85.8634,85.9003,85.7988,85.8541,5043.0
2022-12-20 15:15:00,93.02,93.09,92.96,92.97,7593.0,85.8541,85.9187,85.7988,85.808,7593.0
2022-12-20 15:20:00,92.97,93.08,92.92,92.93,14334.0,85.808,85.9095,85.7618,85.7711,14334.0
2022-12-20 15:25:00,92.94,93.12,92.93,93.06,14726.0,85.7803,85.9464,85.7711,85.8911,14726.0
2022-12-20 15:30:00,93.07,93.12,93.01,93.06,11156.0,85.9003,85.9464,85.8449,85.8911,11156.0
2022-12-20 15:35:00,93.06,93.17,93.06,93.12,14345.0,85.8911,85.9926,85.8911,85.9464,14345.0
2022-12-20 15:40:00,93.11,93.11,93.01,93.06,11994.0,85.9372,85.9372,85.8449,85.8911,11994.0
2022-12-20 15:45:00,93.06,93.09,92.99,93.07,17683.0,85.8911,85.9187,85.8264,85.9003,17683.0
2022-12-20 15:50:00,93.05,93.05,92.93,93.03,29629.0,85.8818,85.8818,85.7711,85.8634,29629.0
2022-12-20 15:55:00,93.02,93.03,92.87,92.97,86955.0,85.8541,85.8634,85.7157,85.808,86955.0
2022-12-21 09:30:00,93.23,93.68,92.8,93.14,40543.0,86.048,86.4633,85.6511,85.9649,40543.0
2022-12-21 09:35:00,93.15,93.17,92.87,93.06,9106.0,85.9741,85.9926,85.7157,85.8911,9106.0
2022-12-21 09:40:00,93.01,93.04,92.85,92.93,8629.0,85.8449,85.8726,85.6972,85.7711,8629.0
2022-12-21 09:45:00,92.93,92.93,92.71,92.73,8365.0,85.7711,85.7711,85.568,85.5865,8365.0
2022-12-21 09:50:00,92.7,92.78,92.61,92.76,9657.0,85.5588,85.6326,85.4757,85.6142,9657.0
2022-12-21 09:55:00,92.75,93.09,92.73,93.09,8305.0,85.6049,85.9187,85.5865,85.9187,8305.0
2022-12-21 10:00:00,93.11,93.33,93.06,93.23,13056.0,85.9372,86.1403,85.8911,86.048,13056.0
2022-12-21 10:05:00,93.27,93.33,93.17,93.19,6252.0,86.0849,86.1403,85.9926,86.011,6252.0
2022-12-21 10:10:00,93.25,93.25,93.09,93.1,7871.0,86.0664,86.0664,85.9187,85.928,7871.0
2022-12-21 10:15:00,93.09,93.15,92.92,92.99,7298.0,85.9187,85.9741,85.7618,85.8264,7298.0
2022-12-21 10:20:00,93.0,93.18,92.95,93.18,8966.0,85.8357,86.0018,85.7895,86.0018,8966.0
2022-12-21 10:25:00,93.16,93.28,93.05,93.25,8691.0,85.9834,86.0941,85.8818,86.0664,8691.0
2022-12-21 10:30:00,93.26,93.46,93.25,93.38,14407.0,86.0756,86.2602,86.0664,86.1864,14407.0
2022-12-21 10:35:00,93.38,93.57,93.37,93.57,7149.0,86.1864,86.3618,86.1772,86.3618,7149.0
2022-12-21 10:40:00,93.6,93.6,93.47,93.52,5980.0,86.3895,86.3895,86.2695,86.3156,5980.0
2022-12-21 10:45:00,93.52,93.58,93.35,93.44,9598.0,86.3156,86.371,86.1587,86.2418,9598.0
2022-12-21 10:50:00,93.44,93.58,93.41,93.57,10111.0,86.2418,86.371,86.2141,86.3618,10111.0
2022-12-21 10:55:00,93.57,93.6,93.52,93.59,5018.0,86.3618,86.3895,86.3156,86.3802,5018.0
2022-12-21 11:00:00,93.6,93.75,93.6,93.75,6337.0,86.3895,86.5279,86.3895,86.5279,6337.0
2022-12-21 11:05:00,93.71,93.73,93.66,93.72,9560.0,86.491,86.5094,86.4448,86.5002,9560.0
2022-12-21 11:10:00,93.73,93.79,93.68,93.68,6033.0,86.5094,86.5648,86.4633,86.4633,6033.0
2022-12-21 11:15:00,93.69,93.72,93.6,93.61,8217.0,86.4725,86.5002,86.3895,86.3987,8217.0
2022-12-21 11:20:00,93.62,93.72,93.55,93.72,6647.0,86.4079,86.5002,86.3433,86.5002,6647.0
2022-12-21 11:25:00,93.76,93.76,93.62,93.62,4318.0,86.5371,86.5371,86.4079,86.4079,4318.0
2022-12-21 11:30:00,93.61,93.67,93.46,93.49,5453.0,86.3987,86.4541,86.2602,86.2879,5453.0
2022-12-21 11:35:00,93.49,93.58,93.43,93.58,4623.0,86.2879,86.371,86.2326,86.371,4623.0
2022-12-21 11:40:00,93.58,93.61,93.5,93.6,5525.0,86.371,86.3987,86.2972,86.3895,5525.0
2022-12-21 11:45:00,93.62,93.65,93.56,93.63,3266.0,86.4079,86.4356,86.3525,86.4171,3266.0
2022-12-21 11:50:00,93.67,93.72,93.61,93.61,3887.0,86.4541,86.5002,86.3987,86.3987,3887.0
2022-12-21 11:55:00,93.62,93.76,93.59,93.68,28255.0,86.4079,86.5371,86.3802,86.4633,28255.0
2022-12-21 12:00:00,93.68,93.7,93.55,93.58,3850.0,86.4633,86.4818,86.3433,86.371,3850.0
2022-12-21 12:05:00,93.61,93.63,93.5,93.52,5287.0,86.3987,86.4171,86.2972,86.3156,5287.0
2022-12-21 12:10:00,93.53,93.64,93.53,93.55,2430.0,86.3248,86.4264,86.3248,86.3433,2430.0
2022-12-21 12:15:00,93.6,93.64,93.58,93.63,3702.0,86.3895,86.4264,86.371,86.4171,3702.0
2022-12-21 12:20:00,93.61,93.67,93.58,93.66,4308.0,86.3987,86.4541,86.371,86.4448,4308.0
2022-12-21 12:25:00,93.65,93.65,93.57,93.62,3070.0,86.4356,86.4356,86.3618,86.4079,3070.0
2022-12-21 12:30:00,93.65,93.74,93.65,93.71,4574.0,86.4356,86.5187,86.4356,86.491,4574.0
2022-12-21 12:35:00,93.75,93.78,93.71,93.76,3684.0,86.5279,86.5556,86.491,86.5371,3684.0
2022-12-21 12:40:00,93.78,93.83,93.77,93.81,1992.0,86.5556,86.6017,86.5464,86.5833,1992.0
2022-12-21 12:45:00,93.79,93.84,93.75,93.84,6477.0,86.5648,86.611,86.5279,86.611,6477.0
2022-12-21 12:50:00,93.83,93.91,93.83,93.89,3042.0,86.6017,86.6756,86.6017,86.6571,3042.0
2022-12-21 12:55:00,93.88,93.96,93.86,93.95,6198.0,86.6479,86.7217,86.6294,86.7125,6198.0
2022-12-21 13:00:00,93.95,94.04,93.91,94.0,13054.0,86.7125,86.7956,86.6756,86.7586,13054.0
2022-12-21 13:05:00,94.04,94.2,94.03,94.15,13308.0,86.7956,86.9432,86.7863,86.8971,13308.0
2022-12-21 13:10:00,94.17,94.2,94.12,94.13,4652.0,86.9155,86.9432,86.8694,86.8786,4652.0
2022-12-21 13:15:00,94.12,94.15,94.09,94.15,3744.0,86.8694,86.8971,86.8417,86.8971,3744.0
2022-12-21 13:20:00,94.14,94.15,94.03,94.07,3967.0,86.8879,86.8971,86.7863,86.8232,3967.0
2022-12-21 13:25:00,94.07,94.14,94.01,94.06,5212.0,86.8232,86.8879,86.7679,86.814,5212.0
2022-12-21 13:30:00,94.07,94.1,94.04,94.04,1574.0,86.8232,86.8509,86.7956,86.7956,1574.0
2022-12-21 13:35:00,94.04,94.1,94.02,94.03,3761.0,86.7956,86.8509,86.7771,86.7863,3761.0
2022-12-21 13:40:00,94.05,94.1,94.02,94.1,2459.0,86.8048,86.8509,86.7771,86.8509,2459.0
2022-12-21 13:45:00,94.1,94.25,94.1,94.25,5823.0,86.8509,86.9894,86.8509,86.9894,5823.0
2022-12-21 13:50:00,94.25,94.32,94.25,94.29,6628.0,86.9894,87.054,86.9894,87.0263,6628.0
2022-12-21 13:55:00,94.28,94.37,94.28,94.31,5880.0,87.0171,87.1001,87.0171,87.0448,5880.0
2022-12-21 14:00:00,94.3,94.45,94.29,94.42,8370.0,87.0355,87.174,87.0263,87.1463,8370.0
2022-12-21 14:05:00,94.41,94.49,94.39,94.48,8731.0,87.1371,87.2109,87.1186,87.2017,8731.0
2022-12-21 14:10:00,94.47,94.47,94.32,94.32,14894.0,87.1924,87.1924,87.054,87.054,14894.0
2022-12-21 14:15:00,94.31,94.47,94.31,94.46,9226.0,87.0448,87.1924,87.0448,87.1832,9226.0
2022-12-21 14:20:00,94.45,94.47,94.31,94.32,8474.0,87.174,87.1924,87.0448,87.054,8474.0
2022-12-21 14:25:00,94.31,94.35,94.21,94.21,7668.0,87.0448,87.0817,86.9525,86.9525,7668.0
2022-12-21 14:30:00,94.2,94.28,94.18,94.28,5528.0,86.9432,87.0171,86.9248,87.0171,5528.0
2022-12-21 14:35:00,94.28,94.29,94.21,94.27,9368.0,87.0171,87.0263,86.9525,87.0078,9368.0
2022-12-21 14:40:00,94.27,94.35,94.27,94.34,7549.0,87.0078,87.0817,87.0078,87.0724,7549.0
2022-12-21 14:45:00,94.34,94.43,94.34,94.39,5323.0,87.0724,87.1555,87.0724,87.1186,5323.0
2022-12-21 14:50:00,94.39,94.39,94.24,94.29,5903.0,87.1186,87.1186,86.9802,87.0263,5903.0
2022-12-21 14:55:00,94.29,94.32,94.13,94.3,7475.0,87.0263,87.054,86.8786,87.0355,7475.0
2022-12-21 15:00:00,94.29,94.42,94.27,94.4,4619.0,87.0263,87.1463,87.0078,87.1278,4619.0
2022-12-21 15:05:00,94.39,94.39,94.2,94.21,6149.0,87.1186,87.1186,86.9432,86.9525,6149.0
2022-12-21 15:10:00,94.2,94.26,94.14,94.25,8132.0,86.9432,86.9986,86.8879,86.9894,8132.0
2022-12-21 15:15:00,94.27,94.27,94.13,94.16,19521.0,87.0078,87.0078,86.8786,86.9063,19521.0
2022-12-21 15:20:00,94.2,94.21,94.12,94.17,6965.0,86.9432,86.9525,86.8694,86.9155,6965.0
2022-12-21 15:25:00,94.17,94.19,93.96,93.98,8872.0,86.9155,86.934,86.7217,86.7402,8872.0
2022-12-21 15:30:00,93.97,94.06,93.93,94.02,6421.0,86.731,86.814,86.694,86.7771,6421.0
2022-12-21 15:35:00,94.02,94.12,94.0,94.08,5296.0,86.7771,86.8694,86.7586,86.8325,5296.0
2022-12-21 15:40:00,94.09,94.11,93.94,94.0,12298.0,86.8417,86.8602,86.7033,86.7586,12298.0
2022-12-21 15:45:00,94.02,94.07,93.99,94.07,10559.0,86.7771,86.8232,86.7494,86.8232,10559.0
2022-12-21 15:50:00,94.09,94.09,93.94,94.09,60171.0,86.8417,86.8417,86.7033,86.8417,60171.0
2022-12-21 15:55:00,94.09,94.28,94.09,94.28,82404.0,86.8417,87.0171,86.8417,87.0171,82404.0
2022-12-22 09:30:00,94.12,94.26,93.86,93.92,36003.0,86.8694,86.9986,86.6294,86.6848,36003.0
2022-12-22 09:35:00,93.87,93.9,93.66,93.72,7704.0,86.6387,86.6663,86.4448,86.5002,7704.0
2022-12-22 09:40:00,93.66,93.94,93.61,93.64,7386.0,86.4448,86.7033,86.3987,86.4264,7386.0
2022-12-22 09:45:00,93.64,93.76,93.55,93.61,3871.0,86.4264,86.5371,86.3433,86.3987,3871.0
2022-12-22 09:50:00,93.6,93.82,93.6,93.75,6881.0,86.3895,86.5925,86.3895,86.5279,6881.0
2022-12-22 09:55:00,93.74,93.81,93.68,93.7,6443.0,86.5187,86.5833,86.4633,86.4818,6443.0
2022-12-22 10:00:00,93.68,93.68,93.48,93.57,8511.0,86.4633,86.4633,86.2787,86.3618,8511.0
2022-12-22 10:05:00,93.54,93.72,93.54,93.6,7185.0,86.3341,86.5002,86.3341,86.3895,7185.0
2022-12-22 10:10:00,93.59,93.6,93.32,93.48,10502.0,86.3802,86.3895,86.131,86.2787,10502.0
2022-12-22 10:15:00,93.47,93.6,93.46,93.57,5538.0,86.2695,86.3895,86.2602,86.3618,5538.0
2022-12-22 10:20:00,93.57,93.58,93.36,93.38,8936.0,86.3618,86.371,86.1679,86.1864,8936.0
2022-12-22 10:25:00,93.35,93.45,93.35,93.4,7104.0,86.1587,86.251,86.1587,86.2049,7104.0
2022-12-22 10:30:00,93.37,93.37,93.27,93.34,6931.0,86.1772,86.1772,86.0849,86.1495,6931.0
2022-12-22 10:35:00,93.32,93.32,93.14,93.16,9307.0,86.131,86.131,85.9649,85.9834,9307.0
2022-12-22 10:40:00,93.15,93.38,93.13,93.36,5672.0,85.9741,86.1864,85.9557,86.1679,5672.0
2022-12-22 10:45:00,93.36,93.37,93.24,93.31,6203.0,86.1679,86.1772,86.0572,86.1218,6203.0
2022-12-22 10:50:00,93.31,93.54,93.3,93.45,6557.0,86.1218,86.3341,86.1126,86.251,6557.0
2022-12-22 10:55:00,93.42,93.42,93.32,93.34,5428.0,86.2233,86.2233,86.131,86.1495,5428.0
2022-12-22 11:00:00,93.34,93.37,93.27,93.31,5175.0,86.1495,86.1772,86.0849,86.1218,5175.0
2022-12-22 11:05:00,93.32,93.44,93.32,93.42,5310.0,86.131,86.2418,86.131,86.2233,5310.0
2022-12-22 11:10:00,93.38,93.46,93.35,93.46,4425.0,86.1864,86.2602,86.1587,86.2602,4425.0
2022-12-22 11:15:00,93.44,93.44,93.35,93.4,5508.0,86.2418,86.2418,86.1587,86.2049,5508.0
2022-12-22 11:20:00,93.41,93.5,93.41,93.45,5753.0,86.2141,86.2972,86.2141,86.251,5753.0
2022-12-22 11:25:00,93.45,93.52,93.44,93.48,3990.0,86.251,86.3156,86.2418,86.2787,3990.0
2022-12-22 11:30:00,93.48,93.48,93.4,93.47,7454.0,86.2787,86.2787,86.2049,86.2695,7454.0
2022-12-22 11:35:00,93.45,93.49,93.34,93.38,4177.0,86.251,86.2879,86.1495,86.1864,4177.0
2022-12-22 11:40:00,93.37,93.37,93.28,93.31,5301.0,86.1772,86.1772,86.0941,86.1218,5301.0
2022-12-22 11:45:00,93.31,93.32,93.16,93.16,3845.0,86.1218,86.131,85.9834,85.9834,3845.0
2022-12-22 11:50:00,93.16,93.19,93.13,93.17,6689.0,85.9834,86.011,85.9557,85.9926,6689.0
2022-12-22 11:55:00,93.19,93.3,93.15,93.3,5030.0,86.011,86.1126,85.9741,86.1126,5030.0
2022-12-22 12:00:00,93.29,93.3,93.23,93.29,6812.0,86.1033,86.1126,86.048,86.1033,6812.0
2022-12-22 12:05:00,93.29,93.33,93.25,93.33,5693.0,86.1033,86.1403,86.0664,86.1403,5693.0
2022-12-22 12:10:00,93.4,93.4,93.16,93.19,16765.0,86.2049,86.2049,85.9834,86.011,16765.0
2022-12-22 12:15:00,93.21,93.22,93.14,93.17,6032.0,86.0295,86.0387,85.9649,85.9926,6032.0
2022-12-22 12:20:00,93.15,93.16,92.93,92.95,11842.0,85.9741,85.9834,85.7711,85.7895,11842.0
2022-12-22 12:25:00,92.96,93.02,92.88,92.91,11057.0,85.7988,85.8541,85.7249,85.7526,11057.0
2022-12-22 12:30:00,92.93,93.01,92.89,92.92,6483.0,85.7711,85.8449,85.7342,85.7618,6483.0
2022-12-22 12:35:00,92.94,92.94,92.81,92.87,6660.0,85.7803,85.7803,85.6603,85.7157,6660.0
2022-12-22 12:40:00,92.89,92.89,92.78,92.79,9615.0,85.7342,85.7342,85.6326,85.6419,9615.0
2022-12-22 12:45:00,92.76,92.8,92.64,92.67,5701.0,85.6142,85.6511,85.5034,85.5311,5701.0
2022-12-22 12:50:00,92.68,92.68,92.57,92.59,4714.0,85.5403,85.5403,85.4388,85.4573,4714.0
2022-12-22 12:55:00,92.58,92.6,92.52,92.59,4927.0,85.448,85.4665,85.3927,85.4573,4927.0
2022-12-22 13:00:00,92.59,92.59,92.37,92.39,4593.0,85.4573,85.4573,85.2542,85.2727,4593.0
2022-12-22 13:05:00,92.38,92.38,92.22,92.34,7848.0,85.2634,85.2634,85.1158,85.2265,7848.0
2022-12-22 13:10:00,92.36,92.56,92.3,92.56,6455.0,85.245,85.4296,85.1896,85.4296,6455.0
2022-12-22 13:15:00,92.54,92.56,92.43,92.47,5808.0,85.4111,85.4296,85.3096,85.3465,5808.0
2022-12-22 13:20:00,92.43,92.43,92.32,92.33,5700.0,85.3096,85.3096,85.2081,85.2173,5700.0
2022-12-22 13:25:00,92.33,92.34,92.26,92.33,9942.0,85.2173,85.2265,85.1527,85.2173,9942.0
2022-12-22 13:30:00,92.33,92.38,92.26,92.26,15523.0,85.2173,85.2634,85.1527,85.1527,15523.0
2022-12-22 13:35:00,92.26,92.3,92.16,92.22,8330.0,85.1527,85.1896,85.0604,85.1158,8330.0
2022-12-22 13:40:00,92.26,92.26,92.18,92.2,6149.0,85.1527,85.1527,85.0788,85.0973,6149.0
2022-12-22 13:45:00,92.23,92.3,92.18,92.24,9932.0,85.125,85.1896,85.0788,85.1342,9932.0
2022-12-22 13:50:00,92.26,92.26,92.08,92.08,4492.0,85.1527,85.1527,84.9866,84.9866,4492.0
2022-12-22 13:55:00,92.07,92.09,91.96,91.97,7894.0,84.9773,84.9958,84.8758,84.885,7894.0
2022-12-22 14:00:00,91.98,92.19,91.96,92.17,5038.0,84.8943,85.0881,84.8758,85.0696,5038.0
2022-12-22 14:05:00,92.18,92.19,92.09,92.09,9209.0,85.0788,85.0881,84.9958,84.9958,9209.0
2022-12-22 14:10:00,92.1,92.36,92.1,92.34,4134.0,85.005,85.245,85.005,85.2265,4134.0
2022-12-22 14:15:00,92.34,92.35,92.23,92.23,13100.0,85.2265,85.2358,85.125,85.125,13100.0
2022-12-22 14:20:00,92.23,92.4,92.14,92.4,6833.0,85.125,85.2819,85.0419,85.2819,6833.0
2022-12-22 14:25:00,92.39,92.59,92.37,92.58,9141.0,85.2727,85.4573,85.2542,85.448,9141.0
2022-12-22 14:30:00,92.59,92.8,92.56,92.76,6357.0,85.4573,85.6511,85.4296,85.6142,6357.0
2022-12-22 14:35:00,92.77,92.79,92.64,92.69,5136.0,85.6234,85.6419,85.5034,85.5496,5136.0
2022-12-22 14:40:00,92.7,92.75,92.61,92.75,4298.0,85.5588,85.6049,85.4757,85.6049,4298.0
2022-12-22 14:45:00,92.75,92.92,92.73,92.92,4912.0,85.6049,85.7618,85.5865,85.7618,4912.0
2022-12-22 14:50:00,92.91,92.99,92.89,92.95,6395.0,85.7526,85.8264,85.7342,85.7895,6395.0
2022-12-22 14:55:00,92.94,93.17,92.93,93.17,5230.0,85.7803,85.9926,85.7711,85.9926,5230.0
2022-12-22 15:00:00,93.19,93.2,93.11,93.14,2300.0,86.011,86.0203,85.9372,85.9649,2300.0
2022-12-22 15:05:00,93.17,93.26,93.1,93.25,5971.0,85.9926,86.0756,85.928,86.0664,5971.0
2022-12-22 15:10:00,93.23,93.24,93.11,93.12,5377.0,86.048,86.0572,85.9372,85.9464,5377.0
2022-12-22 15:15:00,93.15,93.3,93.14,93.28,6113.0,85.9741,86.1126,85.9649,86.0941,6113.0
2022-12-22 15:20:00,93.3,93.45,93.3,93.45,7734.0,86.1126,86.251,86.1126,86.251,7734.0
2022-12-22 15:25:00,93.41,93.55,93.36,93.54,9624.0,86.2141,86.3433,86.1679,86.3341,9624.0
2022-12-22 15:30:00,93.57,93.59,93.41,93.41,9240.0,86.3618,86.3802,86.2141,86.2141,9240.0
2022-12-22 15:35:00,93.4,93.42,93.28,93.31,7236.0,86.2049,86.2233,86.0941,86.1218,7236.0
2022-12-22 15:40:00,93.31,93.32,93.21,93.25,10580.0,86.1218,86.131,86.0295,86.0664,10580.0
2022-12-22 15:45:00,93.18,93.36,93.18,93.36,16475.0,86.0018,86.1679,86.0018,86.1679,16475.0
2022-12-22 15:50:00,93.38,93.54,93.36,93.49,30848.0,86.1864,86.3341,86.1679,86.2879,30848.0
2022-12-22 15:55:00,93.49,93.51,93.37,93.48,96105.0,86.2879,86.3064,86.1772,86.2787,96105.0
2022-12-23 09:30:00,93.92,94.39,93.92,94.19,43472.0,86.6848,87.1186,86.6848,86.934,43472.0
2022-12-23 09:35:00,94.21,94.21,93.65,93.65,9159.0,86.9525,86.9525,86.4356,86.4356,9159.0
2022-12-23 09:40:00,93.65,94.01,93.64,93.94,6373.0,86.4356,86.7679,86.4264,86.7033,6373.0
2022-12-23 09:45:00,93.97,93.97,93.74,93.83,5362.0,86.731,86.731,86.5187,86.6017,5362.0
2022-12-23 09:50:00,93.87,93.99,93.87,93.95,5014.0,86.6387,86.7494,86.6387,86.7125,5014.0
2022-12-23 09:55:00,93.89,94.01,93.86,93.92,8102.0,86.6571,86.7679,86.6294,86.6848,8102.0
2022-12-23 10:00:00,93.98,94.19,93.89,94.04,7677.0,86.7402,86.934,86.6571,86.7956,7677.0
2022-12-23 10:05:00,94.09,94.16,93.96,93.99,11767.0,86.8417,86.9063,86.7217,86.7494,11767.0
2022-12-23 10:10:00,94.02,94.04,93.76,93.92,19935.0,86.7771,86.7956,86.5371,86.6848,19935.0
2022-12-23 10:15:00,93.88,94.05,93.84,93.99,12546.0,86.6479,86.8048,86.611,86.7494,12546.0
2022-12-23 10:20:00,94.0,94.15,93.95,94.11,12317.0,86.7586,86.8971,86.7125,86.8602,12317.0
2022-12-23 10:25:00,94.12,94.2,94.05,94.16,11549.0,86.8694,86.9432,86.8048,86.9063,11549.0
2022-12-23 10:30:00,94.18,94.22,94.05,94.21,8592.0,86.9248,86.9617,86.8048,86.9525,8592.0
2022-12-23 10:35:00,94.23,94.23,94.12,94.19,4776.0,86.9709,86.9709,86.8694,86.934,4776.0
2022-12-23 10:40:00,94.2,94.29,94.05,94.08,9505.0,86.9432,87.0263,86.8048,86.8325,9505.0
2022-12-23 10:45:00,94.09,94.09,93.93,93.95,8600.0,86.8417,86.8417,86.694,86.7125,8600.0
2022-12-23 10:50:00,93.94,94.04,93.84,94.0,4771.0,86.7033,86.7956,86.611,86.7586,4771.0
2022-12-23 10:55:00,94.06,94.14,93.94,94.0,4729.0,86.814,86.8879,86.7033,86.7586,4729.0
2022-12-23 11:00:00,93.99,94.1,93.96,94.09,5366.0,86.7494,86.8509,86.7217,86.8417,5366.0
2022-12-23 11:05:00,94.09,94.13,94.04,94.05,5439.0,86.8417,86.8786,86.7956,86.8048,5439.0
2022-12-23 11:10:00,94.1,94.32,94.04,94.32,6705.0,86.8509,87.054,86.7956,87.054,6705.0
2022-12-23 11:15:00,94.29,94.39,94.28,94.31,4628.0,87.0263,87.1186,87.0171,87.0448,4628.0
2022-12-23 11:20:00,94.3,94.3,94.16,94.21,4261.0,87.0355,87.0355,86.9063,86.9525,4261.0
2022-12-23 11:25:00,94.22,94.27,94.17,94.17,3617.0,86.9617,87.0078,86.9155,86.9155,3617.0
2022-12-23 11:30:00,94.17,94.21,94.14,94.15,3219.0,86.9155,86.9525,86.8879,86.8971,3219.0
2022-12-23 11:35:00,94.15,94.28,94.15,94.28,3906.0,86.8971,87.0171,86.8971,87.0171,3906.0
2022-12-23 11:40:00,94.27,94.28,94.12,94.13,7325.0,87.0078,87.0171,86.8694,86.8786,7325.0
2022-12-23 11:45:00,94.13,94.24,94.11,94.23,4382.0,86.8786,86.9802,86.8602,86.9709,4382.0
2022-12-23 11:50:00,94.25,94.27,94.2,94.22,2408.0,86.9894,87.0078,86.9432,86.9617,2408.0
2022-12-23 11:55:00,94.21,94.25,94.14,94.22,6690.0,86.9525,86.9894,86.8879,86.9617,6690.0
2022-12-23 12:00:00,94.23,94.32,94.21,94.29,5405.0,86.9709,87.054,86.9525,87.0263,5405.0
2022-12-23 12:05:00,94.31,94.31,94.16,94.21,5332.0,87.0448,87.0448,86.9063,86.9525,5332.0
2022-12-23 12:10:00,94.21,94.32,94.2,94.24,5975.0,86.9525,87.054,86.9432,86.9802,5975.0
2022-12-23 12:15:00,94.24,94.31,94.22,94.29,5692.0,86.9802,87.0448,86.9617,87.0263,5692.0
2022-12-23 12:20:00,94.29,94.4,94.29,94.36,4463.0,87.0263,87.1278,87.0263,87.0909,4463.0
2022-12-23 12:25:00,94.31,94.39,94.29,94.38,3382.0,87.0448,87.1186,87.0263,87.1094,3382.0
2022-12-23 12:30:00,94.4,94.6,94.4,94.58,8082.0,87.1278,87.3124,87.1278,87.294,8082.0
2022-12-23 12:35:00,94.6,94.64,94.52,94.55,5073.0,87.3124,87.3493,87.2386,87.2663,5073.0
2022-12-23 12:40:00,94.54,94.58,94.27,94.3,4414.0,87.257,87.294,87.0078,87.0355,4414.0
2022-12-23 12:45:00,94.32,94.38,94.32,94.37,3831.0,87.054,87.1094,87.054,87.1001,3831.0
2022-12-23 12:50:00,94.37,94.45,94.37,94.39,1954.0,87.1001,87.174,87.1001,87.1186,1954.0
2022-12-23 12:55:00,94.39,94.51,94.38,94.49,5782.0,87.1186,87.2294,87.1094,87.2109,5782.0
2022-12-23 13:00:00,94.48,94.57,94.45,94.53,5913.0,87.2017,87.2847,87.174,87.2478,5913.0
2022-12-23 13:05:00,94.54,94.57,94.48,94.48,3200.0,87.257,87.2847,87.2017,87.2017,3200.0
2022-12-23 13:10:00,94.48,94.5,94.44,94.45,2330.0,87.2017,87.2201,87.1647,87.174,2330.0
2022-12-23 13:15:00,94.44,94.53,94.44,94.47,3121.0,87.1647,87.2478,87.1647,87.1924,3121.0
2022-12-23 13:20:00,94.48,94.51,94.43,94.45,2697.0,87.2017,87.2294,87.1555,87.174,2697.0
2022-12-23 13:25:00,94.42,94.52,94.42,94.49,4033.0,87.1463,87.2386,87.1463,87.2109,4033.0
2022-12-23 13:30:00,94.5,94.57,94.5,94.55,3151.0,87.2201,87.2847,87.2201,87.2663,3151.0
2022-12-23 13:35:00,94.56,94.58,94.5,94.53,6096.0,87.2755,87.294,87.2201,87.2478,6096.0
2022-12-23 13:40:00,94.51,94.53,94.43,94.5,12047.0,87.2294,87.2478,87.1555,87.2201,12047.0
2022-12-23 13:45:00,94.45,94.46,94.34,94.43,4783.0,87.174,87.1832,87.0724,87.1555,4783.0
2022-12-23 13:50:00,94.4,94.4,94.32,94.36,4970.0,87.1278,87.1278,87.054,87.0909,4970.0
2022-12-23 13:55:00,94.37,94.38,94.32,94.36,3456.0,87.1001,87.1094,87.054,87.0909,3456.0
2022-12-23 14:00:00,94.37,94.4,94.28,94.3,3756.0,87.1001,87.1278,87.0171,87.0355,3756.0
2022-12-23 14:05:00,94.32,94.44,94.31,94.36,7397.0,87.054,87.1647,87.0448,87.0909,7397.0
2022-12-23 14:10:00,94.37,94.4,94.27,94.27,4419.0,87.1001,87.1278,87.0078,87.0078,4419.0
2022-12-23 14:15:00,94.27,94.3,94.21,94.26,5730.0,87.0078,87.0355,86.9525,86.9986,5730.0
2022-12-23 14:20:00,94.27,94.27,94.18,94.23,5250.0,87.0078,87.0078,86.9248,86.9709,5250.0
2022-12-23 14:25:00,94.25,94.34,94.25,94.34,3351.0,86.9894,87.0724,86.9894,87.0724,3351.0
2022-12-23 14:30:00,94.33,94.41,94.33,94.41,4065.0,87.0632,87.1371,87.0632,87.1371,4065.0
2022-12-23 14:35:00,94.4,94.46,94.38,94.45,4279.0,87.1278,87.1832,87.1094,87.174,4279.0
2022-12-23 14:40:00,94.46,94.46,94.42,94.45,3666.0,87.1832,87.1832,87.1463,87.174,3666.0
2022-12-23 14:45:00,94.46,94.54,94.41,94.42,5833.0,87.1832,87.257,87.1371,87.1463,5833.0
2022-12-23 14:50:00,94.43,94.54,94.42,94.54,3307.0,87.1555,87.257,87.1463,87.257,3307.0
2022-12-23 14:55:00,94.55,94.58,94.54,94.57,6529.0,87.2663,87.294,87.257,87.2847,6529.0
2022-12-23 15:00:00,94.57,94.65,94.56,94.58,6622.0,87.2847,87.3586,87.2755,87.294,6622.0
2022-12-23 15:05:00,94.58,94.58,94.54,94.57,3539.0,87.294,87.294,87.257,87.2847,3539.0
2022-12-23 15:10:00,94.57,94.6,94.54,94.59,5377.0,87.2847,87.3124,87.257,87.3032,5377.0
2022-12-23 15:15:00,94.6,94.62,94.54,94.55,6155.0,87.3124,87.3309,87.257,87.2663,6155.0
2022-12-23 15:20:00,94.57,94.57,94.49,94.51,5370.0,87.2847,87.2847,87.2109,87.2294,5370.0
2022-12-23 15:25:00,94.52,94.54,94.47,94.52,7767.0,87.2386,87.257,87.1924,87.2386,7767.0
2022-12-23 15:30:00,94.53,94.53,94.36,94.4,6085.0,87.2478,87.2478,87.0909,87.1278,6085.0
2022-12-23 15:35:00,94.39,94.41,94.3,94.34,8881.0,87.1186,87.1371,87.0355,87.0724,8881.0
2022-12-23 15:40:00,94.34,94.5,94.34,94.5,8754.0,87.0724,87.2201,87.0724,87.2201,8754.0
2022-12-23 15:45:00,94.5,94.65,94.5,94.64,16334.0,87.2201,87.3586,87.2201,87.3493,16334.0
2022-12-23 15:50:00,94.62,94.64,94.5,94.62,17396.0,87.3309,87.3493,87.2201,87.3309,17396.0
2022-12-23 15:55:00,94.62,94.65,94.51,94.62,52598.0,87.3309,87.3586,87.2294,87.3309,52598.0
2022-12-27 09:30:00,94.99,95.22,94.98,95.07,41461.0,87.6724,87.8847,87.6631,87.7462,41461.0
2022-12-27 09:35:00,95.15,95.26,94.95,95.19,11607.0,87.8201,87.9216,87.6355,87.857,11607.0
2022-12-27 09:40:00,95.19,95.36,95.12,95.3,23231.0,87.857,88.0139,87.7924,87.9585,23231.0
2022-12-27 09:45:00,95.27,95.28,95.11,95.13,14943.0,87.9308,87.94,87.7831,87.8016,14943.0
2022-12-27 09:50:00,95.13,95.16,95.04,95.16,5054.0,87.8016,87.8293,87.7185,87.8293,5054.0
2022-12-27 09:55:00,95.16,95.23,95.13,95.16,5959.0,87.8293,87.8939,87.8016,87.8293,5959.0
2022-12-27 10:00:00,95.13,95.22,95.06,95.21,8812.0,87.8016,87.8847,87.737,87.8754,8812.0
2022-12-27 10:05:00,95.2,95.24,95.1,95.17,9250.0,87.8662,87.9031,87.7739,87.8385,9250.0
2022-12-27 10:10:00,95.2,95.38,95.13,95.38,9568.0,87.8662,88.0323,87.8016,88.0323,9568.0
2022-12-27 10:15:00,95.37,95.56,95.28,95.52,13079.0,88.0231,88.1985,87.94,88.1615,13079.0
2022-12-27 10:20:00,95.55,95.73,95.54,95.65,16753.0,88.1892,88.3554,88.18,88.2815,16753.0
2022-12-27 10:25:00,95.65,95.7,95.52,95.56,6192.0,88.2815,88.3277,88.1615,88.1985,6192.0
2022-12-27 10:30:00,95.56,95.64,95.51,95.64,7610.0,88.1985,88.2723,88.1523,88.2723,7610.0
2022-12-27 10:35:00,95.64,95.72,95.61,95.72,6149.0,88.2723,88.3461,88.2446,88.3461,6149.0
2022-12-27 10:40:00,95.71,95.71,95.58,95.62,7726.0,88.3369,88.3369,88.2169,88.2538,7726.0
2022-12-27 10:45:00,95.61,95.66,95.45,95.46,13186.0,88.2446,88.2908,88.0969,88.1062,13186.0
2022-12-27 10:50:00,95.45,95.49,95.28,95.3,11906.0,88.0969,88.1339,87.94,87.9585,11906.0
2022-12-27 10:55:00,95.28,95.34,95.17,95.17,13293.0,87.94,87.9954,87.8385,87.8385,13293.0
2022-12-27 11:00:00,95.16,95.39,95.14,95.37,15551.0,87.8293,88.0416,87.8108,88.0231,15551.0
2022-12-27 11:05:00,95.35,95.45,95.26,95.44,6548.0,88.0046,88.0969,87.9216,88.0877,6548.0
2022-12-27 11:10:00,95.42,95.67,95.41,95.64,14151.0,88.0693,88.3,88.06,88.2723,14151.0
2022-12-27 11:15:00,95.63,95.63,95.43,95.51,11319.0,88.2631,88.2631,88.0785,88.1523,11319.0
2022-12-27 11:20:00,95.49,95.53,95.35,95.46,6810.0,88.1339,88.1708,88.0046,88.1062,6810.0
2022-12-27 11:25:00,95.5,95.5,95.32,95.32,5160.0,88.1431,88.1431,87.977,87.977,5160.0
2022-12-27 11:30:00,95.33,95.42,95.3,95.31,3786.0,87.9862,88.0693,87.9585,87.9677,3786.0
2022-12-27 11:35:00,95.33,95.43,95.25,95.43,3920.0,87.9862,88.0785,87.9123,88.0785,3920.0
2022-12-27 11:40:00,95.41,95.41,95.31,95.34,9345.0,88.06,88.06,87.9677,87.9954,9345.0
2022-12-27 11:45:00,95.34,95.34,95.26,95.28,5009.0,87.9954,87.9954,87.9216,87.94,5009.0
2022-12-27 11:50:00,95.28,95.33,95.2,95.33,5816.0,87.94,87.9862,87.8662,87.9862,5816.0
2022-12-27 11:55:00,95.33,95.47,95.32,95.43,7717.0,87.9862,88.1154,87.977,88.0785,7717.0
2022-12-27 12:00:00,95.42,95.53,95.42,95.52,5078.0,88.0693,88.1708,88.0693,88.1615,5078.0
2022-12-27 12:05:00,95.53,95.56,95.4,95.4,5540.0,88.1708,88.1985,88.0508,88.0508,5540.0
2022-12-27 12:10:00,95.4,95.49,95.38,95.48,4440.0,88.0508,88.1339,88.0323,88.1246,4440.0
2022-12-27 12:15:00,95.5,95.52,95.41,95.42,5402.0,88.1431,88.1615,88.06,88.0693,5402.0
2022-12-27 12:20:00,95.4,95.41,95.26,95.28,6657.0,88.0508,88.06,87.9216,87.94,6657.0
2022-12-27 12:25:00,95.31,95.41,95.3,95.41,4394.0,87.9677,88.06,87.9585,88.06,4394.0
2022-12-27 12:30:00,95.42,95.43,95.35,95.4,3910.0,88.0693,88.0785,88.0046,88.0508,3910.0
2022-12-27 12:35:00,95.42,95.44,95.38,95.44,7912.0,88.0693,88.0877,88.0323,88.0877,7912.0
2022-12-27 12:40:00,95.43,95.44,95.31,95.38,7102.0,88.0785,88.0877,87.9677,88.0323,7102.0
2022-12-27 12:45:00,95.4,95.45,95.39,95.43,4912.0,88.0508,88.0969,88.0416,88.0785,4912.0
2022-12-27 12:50:00,95.45,95.45,95.34,95.43,6689.0,88.0969,88.0969,87.9954,88.0785,6689.0
2022-12-27 12:55:00,95.44,95.56,95.43,95.55,4967.0,88.0877,88.1985,88.0785,88.1892,4967.0
2022-12-27 13:00:00,95.57,95.58,95.47,95.5,5347.0,88.2077,88.2169,88.1154,88.1431,5347.0
2022-12-27 13:05:00,95.5,95.51,95.46,95.5,5590.0,88.1431,88.1523,88.1062,88.1431,5590.0
2022-12-27 13:10:00,95.49,95.54,95.47,95.53,4485.0,88.1339,88.18,88.1154,88.1708,4485.0
2022-12-27 13:15:00,95.53,95.53,95.47,95.52,5100.0,88.1708,88.1708,88.1154,88.1615,5100.0
2022-12-27 13:20:00,95.53,95.57,95.5,95.54,4660.0,88.1708,88.2077,88.1431,88.18,4660.0
2022-12-27 13:25:00,95.56,95.57,95.53,95.56,3917.0,88.1985,88.2077,88.1708,88.1985,3917.0
2022-12-27 13:30:00,95.55,95.66,95.53,95.65,4935.0,88.1892,88.2908,88.1708,88.2815,4935.0
2022-12-27 13:35:00,95.65,95.68,95.63,95.68,6332.0,88.2815,88.3092,88.2631,88.3092,6332.0
2022-12-27 13:40:00,95.68,95.72,95.66,95.71,4767.0,88.3092,88.3461,88.2908,88.3369,4767.0
2022-12-27 13:45:00,95.7,95.84,95.69,95.81,8871.0,88.3277,88.4569,88.3185,88.4292,8871.0
2022-12-27 13:50:00,95.8,95.8,95.64,95.65,8645.0,88.42,88.42,88.2723,88.2815,8645.0
2022-12-27 13:55:00,95.67,95.67,95.51,95.54,5449.0,88.3,88.3,88.1523,88.18,5449.0
2022-12-27 14:00:00,95.54,95.62,95.53,95.62,4878.0,88.18,88.2538,88.1708,88.2538,4878.0
2022-12-27 14:05:00,95.62,95.67,95.59,95.66,7344.0,88.2538,88.3,88.2262,88.2908,7344.0
2022-12-27 14:10:00,95.65,95.65,95.5,95.5,5372.0,88.2815,88.2815,88.1431,88.1431,5372.0
2022-12-27 14:15:00,95.51,95.51,95.37,95.4,6318.0,88.1523,88.1523,88.0231,88.0508,6318.0
2022-12-27 14:20:00,95.39,95.39,95.3,95.36,7266.0,88.0416,88.0416,87.9585,88.0139,7266.0
2022-12-27 14:25:00,95.34,95.37,95.26,95.28,5766.0,87.9954,88.0231,87.9216,87.94,5766.0
2022-12-27 14:30:00,95.28,95.39,95.24,95.37,6764.0,87.94,88.0416,87.9031,88.0231,6764.0
2022-12-27 14:35:00,95.38,95.43,95.37,95.37,5418.0,88.0323,88.0785,88.0231,88.0231,5418.0
2022-12-27 14:40:00,95.37,95.37,95.3,95.35,5983.0,88.0231,88.0231,87.9585,88.0046,5983.0
2022-12-27 14:45:00,95.36,95.48,95.36,95.48,7811.0,88.0139,88.1246,88.0139,88.1246,7811.0
2022-12-27 14:50:00,95.5,95.56,95.49,95.56,7183.0,88.1431,88.1985,88.1339,88.1985,7183.0
2022-12-27 14:55:00,95.56,95.59,95.52,95.58,17230.0,88.1985,88.2262,88.1615,88.2169,17230.0
2022-12-27 15:00:00,95.59,95.67,95.59,95.66,19741.0,88.2262,88.3,88.2262,88.2908,19741.0
2022-12-27 15:05:00,95.67,95.72,95.64,95.69,16003.0,88.3,88.3461,88.2723,88.3185,16003.0
2022-12-27 15:10:00,95.68,95.84,95.68,95.84,14274.0,88.3092,88.4569,88.3092,88.4569,14274.0
2022-12-27 15:15:00,95.84,95.89,95.8,95.83,17328.0,88.4569,88.503,88.42,88.4477,17328.0
2022-12-27 15:20:00,95.82,95.94,95.8,95.94,12305.0,88.4384,88.5492,88.42,88.5492,12305.0
2022-12-27 15:25:00,95.94,95.97,95.87,95.95,12765.0,88.5492,88.5769,88.4846,88.5584,12765.0
2022-12-27 15:30:00,95.96,95.98,95.9,95.93,18064.0,88.5677,88.5861,88.5123,88.54,18064.0
2022-12-27 15:35:00,95.93,96.05,95.9,96.05,23546.0,88.54,88.6507,88.5123,88.6507,23546.0
2022-12-27 15:40:00,96.05,96.15,96.03,96.13,18827.0,88.6507,88.743,88.6323,88.7246,18827.0
2022-12-27 15:45:00,96.12,96.16,95.87,95.93,30329.0,88.7153,88.7522,88.4846,88.54,30329.0
2022-12-27 15:50:00,95.92,96.0,95.83,95.93,32476.0,88.5307,88.6046,88.4477,88.54,32476.0
2022-12-27 15:55:00,95.93,95.99,95.86,95.92,75901.0,88.54,88.5953,88.4754,88.5307,75901.0
2022-12-28 09:30:00,95.9,95.9,95.35,95.46,46093.0,88.5123,88.5123,88.0046,88.1062,46093.0
2022-12-28 09:35:00,95.54,95.67,95.3,95.38,19339.0,88.18,88.3,87.9585,88.0323,19339.0
2022-12-28 09:40:00,95.4,95.86,95.39,95.66,19579.0,88.0508,88.4754,88.0416,88.2908,19579.0
2022-12-28 09:45:00,95.7,95.76,95.59,95.62,9729.0,88.3277,88.3831,88.2262,88.2538,9729.0
2022-12-28 09:50:00,95.59,95.59,95.06,95.23,7440.0,88.2262,88.2262,87.737,87.8939,7440.0
2022-12-28 09:55:00,95.27,95.35,94.91,94.94,24172.0,87.9308,88.0046,87.5985,87.6262,24172.0
2022-12-28 10:00:00,94.97,95.06,94.91,94.95,7787.0,87.6539,87.737,87.5985,87.6355,7787.0
2022-12-28 10:05:00,94.95,94.98,94.67,94.75,12796.0,87.6355,87.6631,87.377,87.4509,12796.0
2022-12-28 10:10:00,94.74,94.76,94.44,94.47,11590.0,87.4416,87.4601,87.1647,87.1924,11590.0
2022-12-28 10:15:00,94.44,94.53,94.28,94.34,9381.0,87.1647,87.2478,87.0171,87.0724,9381.0
2022-12-28 10:20:00,94.29,94.4,94.25,94.25,8743.0,87.0263,87.1278,86.9894,86.9894,8743.0
2022-12-28 10:25:00,94.23,94.23,93.83,93.83,21090.0,86.9709,86.9709,86.6017,86.6017,21090.0
2022-12-28 10:30:00,93.85,93.9,93.52,93.64,64914.0,86.6202,86.6663,86.3156,86.4264,64914.0
2022-12-28 10:35:00,93.67,93.68,93.49,93.68,28593.0,86.4541,86.4633,86.2879,86.4633,28593.0
2022-12-28 10:40:00,93.71,93.8,93.54,93.64,12412.0,86.491,86.574,86.3341,86.4264,12412.0
2022-12-28 10:45:00,93.63,93.83,93.58,93.81,8065.0,86.4171,86.6017,86.371,86.5833,8065.0
2022-12-28 10:50:00,93.79,93.85,93.53,93.54,10725.0,86.5648,86.6202,86.3248,86.3341,10725.0
2022-12-28 10:55:00,93.57,93.75,93.56,93.63,15632.0,86.3618,86.5279,86.3525,86.4171,15632.0
2022-12-28 11:00:00,93.63,93.89,93.62,93.87,8024.0,86.4171,86.6571,86.4079,86.6387,8024.0
2022-12-28 11:05:00,93.85,93.85,93.36,93.46,14809.0,86.6202,86.6202,86.1679,86.2602,14809.0
2022-12-28 11:10:00,93.43,93.47,93.34,93.42,10298.0,86.2326,86.2695,86.1495,86.2233,10298.0
2022-12-28 11:15:00,93.48,93.56,93.44,93.52,11322.0,86.2787,86.3525,86.2418,86.3156,11322.0
2022-12-28 11:20:00,93.51,93.54,93.41,93.44,10120.0,86.3064,86.3341,86.2141,86.2418,10120.0
2022-12-28 11:25:00,93.44,93.49,93.31,93.33,8071.0,86.2418,86.2879,86.1218,86.1403,8071.0
2022-12-28 11:30:00,93.32,93.35,93.15,93.34,19513.0,86.131,86.1587,85.9741,86.1495,19513.0
2022-12-28 11:35:00,93.34,93.52,93.33,93.5,6745.0,86.1495,86.3156,86.1403,86.2972,6745.0
2022-12-28 11:40:00,93.5,93.58,93.45,93.54,5169.0,86.2972,86.371,86.251,86.3341,5169.0
2022-12-28 11:45:00,93.55,93.66,93.52,93.52,7772.0,86.3433,86.4448,86.3156,86.3156,7772.0
2022-12-28 11:50:00,93.48,93.49,93.35,93.35,7118.0,86.2787,86.2879,86.1587,86.1587,7118.0
2022-12-28 11:55:00,93.35,93.47,93.28,93.45,5810.0,86.1587,86.2695,86.0941,86.251,5810.0
2022-12-28 12:00:00,93.44,93.51,93.3,93.34,26778.0,86.2418,86.3064,86.1126,86.1495,26778.0
2022-12-28 12:05:00,93.34,93.43,93.3,93.43,4430.0,86.1495,86.2326,86.1126,86.2326,4430.0
2022-12-28 12:10:00,93.44,93.5,93.38,93.5,4081.0,86.2418,86.2972,86.1864,86.2972,4081.0
2022-12-28 12:15:00,93.52,93.65,93.51,93.65,8031.0,86.3156,86.4356,86.3064,86.4356,8031.0
2022-12-28 12:20:00,93.71,93.75,93.66,93.68,3524.0,86.491,86.5279,86.4448,86.4633,3524.0
2022-12-28 12:25:00,93.66,93.81,93.63,93.8,6469.0,86.4448,86.5833,86.4171,86.574,6469.0
2022-12-28 12:30:00,93.81,93.86,93.78,93.86,7164.0,86.5833,86.6294,86.5556,86.6294,7164.0
2022-12-28 12:35:00,93.87,93.95,93.87,93.94,4500.0,86.6387,86.7125,86.6387,86.7033,4500.0
2022-12-28 12:40:00,93.96,93.98,93.86,93.88,5185.0,86.7217,86.7402,86.6294,86.6479,5185.0
2022-12-28 12:45:00,93.9,94.1,93.9,94.09,5319.0,86.6663,86.8509,86.6663,86.8417,5319.0
2022-12-28 12:50:00,94.1,94.1,94.01,94.08,3199.0,86.8509,86.8509,86.7679,86.8325,3199.0
2022-12-28 12:55:00,94.07,94.18,94.03,94.17,3438.0,86.8232,86.9248,86.7863,86.9155,3438.0
2022-12-28 13:00:00,94.16,94.33,94.12,94.31,8088.0,86.9063,87.0632,86.8694,87.0448,8088.0
2022-12-28 13:05:00,94.33,94.35,94.22,94.22,9735.0,87.0632,87.0817,86.9617,86.9617,9735.0
2022-12-28 13:10:00,94.23,94.3,94.2,94.22,6027.0,86.9709,87.0355,86.9432,86.9617,6027.0
2022-12-28 13:15:00,94.24,94.32,94.23,94.31,4594.0,86.9802,87.054,86.9709,87.0448,4594.0
2022-12-28 13:20:00,94.3,94.31,94.19,94.23,6803.0,87.0355,87.0448,86.934,86.9709,6803.0
2022-12-28 13:25:00,94.25,94.34,94.25,94.27,5517.0,86.9894,87.0724,86.9894,87.0078,5517.0
2022-12-28 13:30:00,94.26,94.28,94.2,94.25,11872.0,86.9986,87.0171,86.9432,86.9894,11872.0
2022-12-28 13:35:00,94.25,94.33,94.25,94.28,3846.0,86.9894,87.0632,86.9894,87.0171,3846.0
2022-12-28 13:40:00,94.27,94.29,94.15,94.19,5779.0,87.0078,87.0263,86.8971,86.934,5779.0
2022-12-28 13:45:00,94.19,94.27,94.15,94.15,5260.0,86.934,87.0078,86.8971,86.8971,5260.0
2022-12-28 13:50:00,94.15,94.26,94.14,94.25,6858.0,86.8971,86.9986,86.8879,86.9894,6858.0
2022-12-28 13:55:00,94.24,94.25,94.18,94.21,4633.0,86.9802,86.9894,86.9248,86.9525,4633.0
2022-12-28 14:00:00,94.23,94.27,94.09,94.11,10275.0,86.9709,87.0078,86.8417,86.8602,10275.0
2022-12-28 14:05:00,94.11,94.15,94.09,94.09,4877.0,86.8602,86.8971,86.8417,86.8417,4877.0
2022-12-28 14:10:00,94.11,94.16,94.08,94.15,5661.0,86.8602,86.9063,86.8325,86.8971,5661.0
2022-12-28 14:15:00,94.14,94.14,94.03,94.11,4774.0,86.8879,86.8879,86.7863,86.8602,4774.0
2022-12-28 14:20:00,94.12,94.13,94.02,94.04,5208.0,86.8694,86.8786,86.7771,86.7956,5208.0
2022-12-28 14:25:00,94.05,94.16,94.03,94.09,8453.0,86.8048,86.9063,86.7863,86.8417,8453.0
2022-12-28 14:30:00,94.08,94.25,94.08,94.14,14927.0,86.8325,86.9894,86.8325,86.8879,14927.0
2022-12-28 14:35:00,94.13,94.28,94.13,94.26,9108.0,86.8786,87.0171,86.8786,86.9986,9108.0
2022-12-28 14:40:00,94.27,94.4,94.26,94.4,6666.0,87.0078,87.1278,86.9986,87.1278,6666.0
2022-12-28 14:45:00,94.4,94.43,94.29,94.31,8905.0,87.1278,87.1555,87.0263,87.0448,8905.0
2022-12-28 14:50:00,94.3,94.3,94.2,94.23,6502.0,87.0355,87.0355,86.9432,86.9709,6502.0
2022-12-28 14:55:00,94.24,94.29,94.13,94.16,5338.0,86.9802,87.0263,86.8786,86.9063,5338.0
2022-12-28 15:00:00,94.15,94.17,94.06,94.09,3872.0,86.8971,86.9155,86.814,86.8417,3872.0
2022-12-28 15:05:00,94.12,94.12,93.99,93.99,5112.0,86.8694,86.8694,86.7494,86.7494,5112.0
2022-12-28 15:10:00,93.98,93.99,93.78,93.78,9383.0,86.7402,86.7494,86.5556,86.5556,9383.0
2022-12-28 15:15:00,93.7,93.8,93.69,93.77,5523.0,86.4818,86.574,86.4725,86.5464,5523.0
2022-12-28 15:20:00,93.76,93.76,93.6,93.62,7174.0,86.5371,86.5371,86.3895,86.4079,7174.0
2022-12-28 15:25:00,93.62,93.65,93.61,93.64,7969.0,86.4079,86.4356,86.3987,86.4264,7969.0
2022-12-28 15:30:00,93.63,93.77,93.61,93.71,11007.0,86.4171,86.5464,86.3987,86.491,11007.0
2022-12-28 15:35:00,93.72,93.75,93.55,93.58,9763.0,86.5002,86.5279,86.3433,86.371,9763.0
2022-12-28 15:40:00,93.55,93.58,93.44,93.44,14524.0,86.3433,86.371,86.2418,86.2418,14524.0
2022-12-28 15:45:00,93.44,93.6,93.42,93.57,17059.0,86.2418,86.3895,86.2233,86.3618,17059.0
2022-12-28 15:50:00,93.56,93.65,93.52,93.62,18799.0,86.3525,86.4356,86.3156,86.4079,18799.0
2022-12-28 15:55:00,93.61,93.67,93.56,93.57,66357.0,86.3987,86.4541,86.3525,86.3618,66357.0
2022-12-29 09:30:00,93.88,93.91,93.57,93.81,34869.0,86.6479,86.6756,86.3618,86.5833,34869.0
2022-12-29 09:35:00,93.77,93.86,93.69,93.74,6279.0,86.5464,86.6294,86.4725,86.5187,6279.0
2022-12-29 09:40:00,93.75,93.76,93.44,93.47,21927.0,86.5279,86.5371,86.2418,86.2695,21927.0
2022-12-29 09:45:00,93.49,93.51,93.26,93.34,20424.0,86.2879,86.3064,86.0756,86.1495,20424.0
2022-12-29 09:50:00,93.37,93.5,93.26,93.47,47734.0,86.1772,86.2972,86.0756,86.2695,47734.0
2022-12-29 09:55:00,93.48,93.98,93.48,93.98,36366.0,86.2787,86.7402,86.2787,86.7402,36366.0
2022-12-29 10:00:00,94.03,94.16,93.82,93.87,8837.0,86.7863,86.9063,86.5925,86.6387,8837.0
2022-12-29 10:05:00,93.85,94.09,93.85,93.97,7015.0,86.6202,86.8417,86.6202,86.731,7015.0
2022-12-29 10:10:00,93.97,94.06,93.91,93.94,5747.0,86.731,86.814,86.6756,86.7033,5747.0
2022-12-29 10:15:00,93.97,93.99,93.85,93.88,8431.0,86.731,86.7494,86.6202,86.6479,8431.0
2022-12-29 10:20:00,93.87,94.02,93.81,93.83,6557.0,86.6387,86.7771,86.5833,86.6017,6557.0
2022-12-29 10:25:00,93.79,93.8,93.61,93.67,7681.0,86.5648,86.574,86.3987,86.4541,7681.0
2022-12-29 10:30:00,93.67,93.88,93.67,93.88,4798.0,86.4541,86.6479,86.4541,86.6479,4798.0
2022-12-29 10:35:00,93.88,93.91,93.76,93.83,20508.0,86.6479,86.6756,86.5371,86.6017,20508.0
2022-12-29 10:40:00,93.84,93.93,93.7,93.74,9356.0,86.611,86.694,86.4818,86.5187,9356.0
2022-12-29 10:45:00,93.78,93.93,93.77,93.85,5807.0,86.5556,86.694,86.5464,86.6202,5807.0
2022-12-29 10:50:00,93.87,94.12,93.87,94.1,6102.0,86.6387,86.8694,86.6387,86.8509,6102.0
2022-12-29 10:55:00,94.13,94.21,94.05,94.09,11728.0,86.8786,86.9525,86.8048,86.8417,11728.0
2022-12-29 11:00:00,94.09,94.12,93.99,94.04,5171.0,86.8417,86.8694,86.7494,86.7956,5171.0
2022-12-29 11:05:00,94.03,94.08,93.97,94.02,7655.0,86.7863,86.8325,86.731,86.7771,7655.0
2022-12-29 11:10:00,94.02,94.02,93.85,93.91,4764.0,86.7771,86.7771,86.6202,86.6756,4764.0
2022-12-29 11:15:00,93.92,93.94,93.78,93.79,4805.0,86.6848,86.7033,86.5556,86.5648,4805.0
2022-12-29 11:20:00,93.78,93.89,93.75,93.76,8535.0,86.5556,86.6571,86.5279,86.5371,8535.0
2022-12-29 11:25:00,93.78,93.78,93.66,93.66,6571.0,86.5556,86.5556,86.4448,86.4448,6571.0
2022-12-29 11:30:00,93.65,93.83,93.65,93.79,5852.0,86.4356,86.6017,86.4356,86.5648,5852.0
2022-12-29 11:35:00,93.79,93.9,93.72,93.76,5761.0,86.5648,86.6663,86.5002,86.5371,5761.0
2022-12-29 11:40:00,93.74,93.8,93.71,93.77,4332.0,86.5187,86.574,86.491,86.5464,4332.0
2022-12-29 11:45:00,93.77,93.79,93.72,93.76,4001.0,86.5464,86.5648,86.5002,86.5371,4001.0
2022-12-29 11:50:00,93.76,93.77,93.69,93.7,5334.0,86.5371,86.5464,86.4725,86.4818,5334.0
2022-12-29 11:55:00,93.72,93.74,93.6,93.61,3758.0,86.5002,86.5187,86.3895,86.3987,3758.0
2022-12-29 12:00:00,93.61,93.61,93.53,93.57,4234.0,86.3987,86.3987,86.3248,86.3618,4234.0
2022-12-29 12:05:00,93.58,93.64,93.56,93.64,4750.0,86.371,86.4264,86.3525,86.4264,4750.0
2022-12-29 12:10:00,93.64,93.69,93.59,93.59,4540.0,86.4264,86.4725,86.3802,86.3802,4540.0
2022-12-29 12:15:00,93.58,93.68,93.58,93.68,3728.0,86.371,86.4633,86.371,86.4633,3728.0
2022-12-29 12:20:00,93.66,93.73,93.64,93.73,3538.0,86.4448,86.5094,86.4264,86.5094,3538.0
2022-12-29 12:25:00,93.7,93.7,93.63,93.65,2491.0,86.4818,86.4818,86.4171,86.4356,2491.0
2022-12-29 12:30:00,93.66,93.68,93.63,93.66,3405.0,86.4448,86.4633,86.4171,86.4448,3405.0
2022-12-29 12:35:00,93.69,93.69,93.57,93.6,4688.0,86.4725,86.4725,86.3618,86.3895,4688.0
2022-12-29 12:40:00,93.62,93.69,93.58,93.69,4043.0,86.4079,86.4725,86.371,86.4725,4043.0
2022-12-29 12:45:00,93.7,93.76,93.66,93.7,5031.0,86.4818,86.5371,86.4448,86.4818,5031.0
2022-12-29 12:50:00,93.72,93.84,93.69,93.78,7577.0,86.5002,86.611,86.4725,86.5556,7577.0
2022-12-29 12:55:00,93.78,93.83,93.75,93.83,3414.0,86.5556,86.6017,86.5279,86.6017,3414.0
2022-12-29 13:00:00,93.83,93.88,93.82,93.83,7223.0,86.6017,86.6479,86.5925,86.6017,7223.0
2022-12-29 13:05:00,93.83,93.94,93.81,93.83,5882.0,86.6017,86.7033,86.5833,86.6017,5882.0
2022-12-29 13:10:00,93.83,93.89,93.79,93.88,5925.0,86.6017,86.6571,86.5648,86.6479,5925.0
2022-12-29 13:15:00,93.87,93.9,93.71,93.71,9868.0,86.6387,86.6663,86.491,86.491,9868.0
2022-12-29 13:20:00,93.69,93.73,93.66,93.7,5293.0,86.4725,86.5094,86.4448,86.4818,5293.0
2022-12-29 13:25:00,93.7,93.79,93.7,93.77,6325.0,86.4818,86.5648,86.4818,86.5464,6325.0
2022-12-29 13:30:00,93.78,93.82,93.74,93.78,3299.0,86.5556,86.5925,86.5187,86.5556,3299.0
2022-12-29 13:35:00,93.74,93.74,93.55,93.57,8812.0,86.5187,86.5187,86.3433,86.3618,8812.0
2022-12-29 13:40:00,93.59,93.64,93.55,93.59,4204.0,86.3802,86.4264,86.3433,86.3802,4204.0
2022-12-29 13:45:00,93.59,93.61,93.54,93.54,6289.0,86.3802,86.3987,86.3341,86.3341,6289.0
2022-12-29 13:50:00,93.54,93.6,93.51,93.52,7605.0,86.3341,86.3895,86.3064,86.3156,7605.0
2022-12-29 13:55:00,93.51,93.6,93.47,93.6,5711.0,86.3064,86.3895,86.2695,86.3895,5711.0
2022-12-29 14:00:00,93.6,93.69,93.57,93.57,4885.0,86.3895,86.4725,86.3618,86.3618,4885.0
2022-12-29 14:05:00,93.56,93.65,93.54,93.64,5120.0,86.3525,86.4356,86.3341,86.4264,5120.0
2022-12-29 14:10:00,93.64,93.69,93.56,93.68,5791.0,86.4264,86.4725,86.3525,86.4633,5791.0
2022-12-29 14:15:00,93.67,93.72,93.64,93.7,6830.0,86.4541,86.5002,86.4264,86.4818,6830.0
2022-12-29 14:20:00,93.68,93.7,93.64,93.65,4924.0,86.4633,86.4818,86.4264,86.4356,4924.0
2022-12-29 14:25:00,93.65,93.69,93.56,93.56,5155.0,86.4356,86.4725,86.3525,86.3525,5155.0
2022-12-29 14:30:00,93.56,93.61,93.51,93.57,5626.0,86.3525,86.3987,86.3064,86.3618,5626.0
2022-12-29 14:35:00,93.58,93.62,93.56,93.6,3058.0,86.371,86.4079,86.3525,86.3895,3058.0
2022-12-29 14:40:00,93.59,93.69,93.58,93.66,3435.0,86.3802,86.4725,86.371,86.4448,3435.0
2022-12-29 14:45:00,93.68,93.7,93.58,93.61,5535.0,86.4633,86.4818,86.371,86.3987,5535.0
2022-12-29 14:50:00,93.61,93.63,93.58,93.59,4400.0,86.3987,86.4171,86.371,86.3802,4400.0
2022-12-29 14:55:00,93.59,93.67,93.58,93.64,5624.0,86.3802,86.4541,86.371,86.4264,5624.0
2022-12-29 15:00:00,93.62,93.65,93.59,93.65,5732.0,86.4079,86.4356,86.3802,86.4356,5732.0
2022-12-29 15:05:00,93.64,93.66,93.61,93.66,6827.0,86.4264,86.4448,86.3987,86.4448,6827.0
2022-12-29 15:10:00,93.65,93.65,93.52,93.54,6608.0,86.4356,86.4356,86.3156,86.3341,6608.0
2022-12-29 15:15:00,93.54,93.56,93.47,93.56,8010.0,86.3341,86.3525,86.2695,86.3525,8010.0
2022-12-29 15:20:00,93.55,93.56,93.47,93.48,6927.0,86.3433,86.3525,86.2695,86.2787,6927.0
2022-12-29 15:25:00,93.46,93.51,93.41,93.48,21474.0,86.2602,86.3064,86.2141,86.2787,21474.0
2022-12-29 15:30:00,93.48,93.48,93.29,93.37,29039.0,86.2787,86.2787,86.1033,86.1772,29039.0
2022-12-29 15:35:00,93.35,93.36,93.15,93.16,7513.0,86.1587,86.1679,85.9741,85.9834,7513.0
2022-12-29 15:40:00,93.17,93.28,93.16,93.23,12811.0,85.9926,86.0941,85.9834,86.048,12811.0
2022-12-29 15:45:00,93.23,93.29,93.19,93.28,32027.0,86.048,86.1033,86.011,86.0941,32027.0
2022-12-29 15:50:00,93.29,93.38,93.27,93.3,35063.0,86.1033,86.1864,86.0849,86.1126,35063.0
2022-12-29 15:55:00,93.29,93.31,93.03,93.12,103830.0,86.1033,86.1218,85.8634,85.9464,103830.0
2022-12-30 09:30:00,92.37,93.0,92.31,93.0,44438.0,85.2542,85.8357,85.1988,85.8357,44438.0
2022-12-30 09:35:00,93.02,93.08,92.86,92.86,5685.0,85.8541,85.9095,85.7065,85.7065,5685.0
2022-12-30 09:40:00,92.85,92.86,92.52,92.52,4150.0,85.6972,85.7065,85.3927,85.3927,4150.0
2022-12-30 09:45:00,92.47,92.53,92.3,92.3,10936.0,85.3465,85.4019,85.1896,85.1896,10936.0
2022-12-30 09:50:00,92.37,92.49,92.33,92.46,2041.0,85.2542,85.365,85.2173,85.3373,2041.0
2022-12-30 09:55:00,92.45,92.47,92.32,92.42,3776.0,85.328,85.3465,85.2081,85.3004,3776.0
2022-12-30 10:00:00,92.46,92.56,92.43,92.45,5183.0,85.3373,85.4296,85.3096,85.328,5183.0
2022-12-30 10:05:00,92.44,92.49,92.29,92.31,11613.0,85.3188,85.365,85.1804,85.1988,11613.0
2022-12-30 10:10:00,92.34,92.44,92.33,92.41,8151.0,85.2265,85.3188,85.2173,85.2911,8151.0
2022-12-30 10:15:00,92.38,92.39,92.24,92.33,10686.0,85.2634,85.2727,85.1342,85.2173,10686.0
2022-12-30 10:20:00,92.4,92.58,92.4,92.58,4769.0,85.2819,85.448,85.2819,85.448,4769.0
2022-12-30 10:25:00,92.61,92.69,92.54,92.57,8280.0,85.4757,85.5496,85.4111,85.4388,8280.0
2022-12-30 10:30:00,92.58,92.76,92.58,92.75,5913.0,85.448,85.6142,85.448,85.6049,5913.0
2022-12-30 10:35:00,92.76,92.76,92.61,92.61,4171.0,85.6142,85.6142,85.4757,85.4757,4171.0
2022-12-30 10:40:00,92.59,92.62,92.51,92.56,5122.0,85.4573,85.485,85.3834,85.4296,5122.0
2022-12-30 10:45:00,92.54,92.57,92.46,92.49,8356.0,85.4111,85.4388,85.3373,85.365,8356.0
2022-12-30 10:50:00,92.51,92.51,92.31,92.31,7923.0,85.3834,85.3834,85.1988,85.1988,7923.0
2022-12-30 10:55:00,92.33,92.38,92.31,92.33,5884.0,85.2173,85.2634,85.1988,85.2173,5884.0
2022-12-30 11:00:00,92.33,92.38,92.24,92.38,4912.0,85.2173,85.2634,85.1342,85.2634,4912.0
2022-12-30 11:05:00,92.38,92.42,92.36,92.4,3932.0,85.2634,85.3004,85.245,85.2819,3932.0
2022-12-30 11:10:00,92.45,92.51,92.43,92.51,4081.0,85.328,85.3834,85.3096,85.3834,4081.0
2022-12-30 11:15:00,92.5,92.52,92.44,92.45,3632.0,85.3742,85.3927,85.3188,85.328,3632.0
2022-12-30 11:20:00,92.44,92.46,92.36,92.36,3906.0,85.3188,85.3373,85.245,85.245,3906.0
2022-12-30 11:25:00,92.35,92.45,92.33,92.41,7063.0,85.2358,85.328,85.2173,85.2911,7063.0
2022-12-30 11:30:00,92.41,92.45,92.38,92.44,3376.0,85.2911,85.328,85.2634,85.3188,3376.0
2022-12-30 11:35:00,92.45,92.45,92.29,92.32,3218.0,85.328,85.328,85.1804,85.2081,3218.0
2022-12-30 11:40:00,92.29,92.34,92.24,92.33,3714.0,85.1804,85.2265,85.1342,85.2173,3714.0
2022-12-30 11:45:00,92.33,92.37,92.23,92.23,4395.0,85.2173,85.2542,85.125,85.125,4395.0
2022-12-30 11:50:00,92.22,92.26,92.21,92.23,4402.0,85.1158,85.1527,85.1065,85.125,4402.0
2022-12-30 11:55:00,92.23,92.41,92.23,92.4,5881.0,85.125,85.2911,85.125,85.2819,5881.0
2022-12-30 12:00:00,92.45,92.49,92.4,92.45,13785.0,85.328,85.365,85.2819,85.328,13785.0
2022-12-30 12:05:00,92.45,92.49,92.42,92.48,3465.0,85.328,85.365,85.3004,85.3557,3465.0
2022-12-30 12:10:00,92.48,92.56,92.42,92.42,5013.0,85.3557,85.4296,85.3004,85.3004,5013.0
2022-12-30 12:15:00,92.42,92.52,92.42,92.48,2252.0,85.3004,85.3927,85.3004,85.3557,2252.0
2022-12-30 12:20:00,92.47,92.5,92.45,92.5,4859.0,85.3465,85.3742,85.328,85.3742,4859.0
2022-12-30 12:25:00,92.51,92.59,92.47,92.54,6009.0,85.3834,85.4573,85.3465,85.4111,6009.0
2022-12-30 12:30:00,92.53,92.6,92.5,92.56,2587.0,85.4019,85.4665,85.3742,85.4296,2587.0
2022-12-30 12:35:00,92.57,92.57,92.51,92.55,6557.0,85.4388,85.4388,85.3834,85.4203,6557.0
2022-12-30 12:40:00,92.54,92.54,92.48,92.48,3528.0,85.4111,85.4111,85.3557,85.3557,3528.0
2022-12-30 12:45:00,92.47,92.55,92.46,92.5,6797.0,85.3465,85.4203,85.3373,85.3742,6797.0
2022-12-30 12:50:00,92.51,92.53,92.48,92.49,3971.0,85.3834,85.4019,85.3557,85.365,3971.0
2022-12-30 12:55:00,92.49,92.5,92.47,92.49,3740.0,85.365,85.3742,85.3465,85.365,3740.0
2022-12-30 13:00:00,92.56,92.66,92.53,92.63,6253.0,85.4296,85.5219,85.4019,85.4942,6253.0
2022-12-30 13:05:00,92.62,92.66,92.6,92.62,4700.0,85.485,85.5219,85.4665,85.485,4700.0
2022-12-30 13:10:00,92.59,92.61,92.55,92.61,4727.0,85.4573,85.4757,85.4203,85.4757,4727.0
2022-12-30 13:15:00,92.61,92.62,92.47,92.47,5532.0,85.4757,85.485,85.3465,85.3465,5532.0
2022-12-30 13:20:00,92.47,92.47,92.15,92.16,8607.0,85.3465,85.3465,85.0512,85.0604,8607.0
2022-12-30 13:25:00,92.15,92.29,92.05,92.28,8009.0,85.0512,85.1804,84.9589,85.1711,8009.0
2022-12-30 13:30:00,92.31,92.49,92.3,92.45,4310.0,85.1988,85.365,85.1896,85.328,4310.0
2022-12-30 13:35:00,92.45,92.47,92.28,92.29,4348.0,85.328,85.3465,85.1711,85.1804,4348.0
2022-12-30 13:40:00,92.3,92.31,92.23,92.26,5173.0,85.1896,85.1988,85.125,85.1527,5173.0
2022-12-30 13:45:00,92.29,92.38,92.27,92.36,7498.0,85.1804,85.2634,85.1619,85.245,7498.0
2022-12-30 13:50:00,92.36,92.36,92.29,92.3,4934.0,85.245,85.245,85.1804,85.1896,4934.0
2022-12-30 13:55:00,92.25,92.27,92.22,92.24,6475.0,85.1435,85.1619,85.1158,85.1342,6475.0
2022-12-30 14:00:00,92.25,92.25,92.13,92.13,36448.0,85.1435,85.1435,85.0327,85.0327,36448.0
2022-12-30 14:05:00,92.13,92.19,92.06,92.06,6144.0,85.0327,85.0881,84.9681,84.9681,6144.0
2022-12-30 14:10:00,92.07,92.16,92.06,92.12,7817.0,84.9773,85.0604,84.9681,85.0235,7817.0
2022-12-30 14:15:00,92.11,92.18,92.08,92.18,4816.0,85.0142,85.0788,84.9866,85.0788,4816.0
2022-12-30 14:20:00,92.22,92.22,92.13,92.14,5966.0,85.1158,85.1158,85.0327,85.0419,5966.0
2022-12-30 14:25:00,92.13,92.23,92.12,92.21,4880.0,85.0327,85.125,85.0235,85.1065,4880.0
2022-12-30 14:30:00,92.21,92.27,92.2,92.21,5279.0,85.1065,85.1619,85.0973,85.1065,5279.0
2022-12-30 14:35:00,92.23,92.33,92.17,92.33,6771.0,85.125,85.2173,85.0696,85.2173,6771.0
2022-12-30 14:40:00,92.33,92.36,92.27,92.27,6172.0,85.2173,85.245,85.1619,85.1619,6172.0
2022-12-30 14:45:00,92.3,92.31,92.2,92.23,10462.0,85.1896,85.1988,85.0973,85.125,10462.0
2022-12-30 14:50:00,92.23,92.32,92.23,92.28,10367.0,85.125,85.2081,85.125,85.1711,10367.0
2022-12-30 14:55:00,92.28,92.31,92.24,92.27,14284.0,85.1711,85.1988,85.1342,85.1619,14284.0
2022-12-30 15:00:00,92.27,92.28,92.2,92.2,8517.0,85.1619,85.1711,85.0973,85.0973,8517.0
2022-12-30 15:05:00,92.2,92.32,92.17,92.32,9296.0,85.0973,85.2081,85.0696,85.2081,9296.0
2022-12-30 15:10:00,92.31,92.49,92.3,92.42,8055.0,85.1988,85.365,85.1896,85.3004,8055.0
2022-12-30 15:15:00,92.44,92.53,92.43,92.43,9323.0,85.3188,85.4019,85.3096,85.3096,9323.0
2022-12-30 15:20:00,92.4,92.45,92.35,92.35,5192.0,85.2819,85.328,85.2358,85.2358,5192.0
2022-12-30 15:25:00,92.35,92.41,92.27,92.36,10525.0,85.2358,85.2911,85.1619,85.245,10525.0
2022-12-30 15:30:00,92.39,92.6,92.35,92.59,19847.0,85.2727,85.4665,85.2358,85.4573,19847.0
2022-12-30 15:35:00,92.58,92.67,92.54,92.66,13430.0,85.448,85.5311,85.4111,85.5219,13430.0
2022-12-30 15:40:00,92.66,92.72,92.62,92.67,12551.0,85.5219,85.5772,85.485,85.5311,12551.0
2022-12-30 15:45:00,92.69,92.78,92.65,92.76,25732.0,85.5496,85.6326,85.5126,85.6142,25732.0
2022-12-30 15:50:00,92.75,92.98,92.75,92.86,62535.0,85.6049,85.8172,85.6049,85.7065,62535.0
2022-12-30 15:55:00,92.86,92.86,92.73,92.86,87217.0,85.7065,85.7065,85.5865,85.7065,87217.0
2023-01-03 09:30:00,92.75,92.85,92.43,92.56,54081.0,85.6049,85.6972,85.3096,85.4296,54081.0
2023-01-03 09:35:00,92.61,92.8,92.38,92.41,17095.0,85.4757,85.6511,85.2634,85.2911,17095.0
2023-01-03 09:40:00,92.48,92.69,92.37,92.37,17264.0,85.3557,85.5496,85.2542,85.2542,17264.0
2023-01-03 09:45:00,92.34,92.34,91.63,91.73,12744.0,85.2265,85.2265,84.5712,84.6635,12744.0
2023-01-03 09:50:00,91.83,92.15,91.83,92.07,5648.0,84.7558,85.0512,84.7558,84.9773,5648.0
2023-01-03 09:55:00,92.07,92.11,91.8,91.86,12319.0,84.9773,85.0142,84.7281,84.7835,12319.0
2023-01-03 10:00:00,91.92,92.28,91.92,92.28,9842.0,84.8389,85.1711,84.8389,85.1711,9842.0
2023-01-03 10:05:00,92.23,92.23,92.07,92.07,5214.0,85.125,85.125,84.9773,84.9773,5214.0
2023-01-03 10:10:00,92.07,92.07,91.79,91.88,4495.0,84.9773,84.9773,84.7189,84.802,4495.0
2023-01-03 10:15:00,91.88,91.99,91.62,91.62,20080.0,84.802,84.9035,84.562,84.562,20080.0
2023-01-03 10:20:00,91.54,91.59,91.43,91.45,13112.0,84.4881,84.5343,84.3866,84.4051,13112.0
2023-01-03 10:25:00,91.4,91.53,91.37,91.53,9108.0,84.3589,84.4789,84.3312,84.4789,9108.0
2023-01-03 10:30:00,91.5,91.66,91.47,91.63,13543.0,84.4512,84.5989,84.4235,84.5712,13543.0
2023-01-03 10:35:00,91.62,91.63,91.41,91.41,8369.0,84.562,84.5712,84.3682,84.3682,8369.0
2023-01-03 10:40:00,91.45,91.62,91.39,91.54,7444.0,84.4051,84.562,84.3497,84.4881,7444.0
2023-01-03 10:45:00,91.55,91.63,91.48,91.58,10483.0,84.4974,84.5712,84.4328,84.5251,10483.0
2023-01-03 10:50:00,91.55,91.59,91.26,91.26,27385.0,84.4974,84.5343,84.2297,84.2297,27385.0
2023-01-03 10:55:00,91.23,91.55,91.23,91.51,25237.0,84.202,84.4974,84.202,84.4605,25237.0
2023-01-03 11:00:00,91.56,91.66,91.49,91.5,6950.0,84.5066,84.5989,84.442,84.4512,6950.0
2023-01-03 11:05:00,91.51,91.77,91.48,91.57,19857.0,84.4605,84.7004,84.4328,84.5158,19857.0
2023-01-03 11:10:00,91.53,91.54,91.19,91.19,10001.0,84.4789,84.4881,84.1651,84.1651,10001.0
2023-01-03 11:15:00,91.2,91.22,91.09,91.19,7137.0,84.1743,84.1928,84.0728,84.1651,7137.0
2023-01-03 11:20:00,91.17,91.17,90.99,91.08,13027.0,84.1467,84.1467,83.9805,84.0636,13027.0
2023-01-03 11:25:00,91.07,91.07,90.81,90.96,14596.0,84.0544,84.0544,83.8144,83.9528,14596.0
2023-01-03 11:30:00,90.93,90.94,90.63,90.63,24316.0,83.9251,83.9344,83.6483,83.6483,24316.0
2023-01-03 11:35:00,90.63,90.69,90.36,90.47,34390.0,83.6483,83.7036,83.3991,83.5006,34390.0
2023-01-03 11:40:00,90.44,90.48,90.23,90.23,11909.0,83.4729,83.5098,83.2791,83.2791,11909.0
2023-01-03 11:45:00,90.22,90.26,90.07,90.15,15550.0,83.2698,83.3068,83.1314,83.2052,15550.0
2023-01-03 11:50:00,90.16,90.16,89.77,89.8,38478.0,83.2145,83.2145,82.8545,82.8822,38478.0
2023-01-03 11:55:00,89.83,89.83,89.67,89.73,50363.0,82.9099,82.9099,82.7622,82.8176,50363.0
2023-01-03 12:00:00,89.72,89.74,89.47,89.47,20085.0,82.8084,82.8268,82.5776,82.5776,20085.0
2023-01-03 12:05:00,89.43,89.63,89.42,89.55,15482.0,82.5407,82.7253,82.5315,82.6515,15482.0
2023-01-03 12:10:00,89.54,89.83,89.46,89.79,38242.0,82.6422,82.9099,82.5684,82.873,38242.0
2023-01-03 12:15:00,89.79,89.88,89.72,89.88,21212.0,82.873,82.956,82.8084,82.956,21212.0
2023-01-03 12:20:00,89.91,90.0,89.58,89.61,25458.0,82.9837,83.0668,82.6791,82.7068,25458.0
2023-01-03 12:25:00,89.57,89.8,89.57,89.69,16331.0,82.6699,82.8822,82.6699,82.7807,16331.0
2023-01-03 12:30:00,89.67,89.84,89.62,89.84,6460.0,82.7622,82.9191,82.7161,82.9191,6460.0
2023-01-03 12:35:00,89.85,89.86,89.67,89.75,9286.0,82.9283,82.9376,82.7622,82.836,9286.0
2023-01-03 12:40:00,89.73,89.73,89.42,89.47,8492.0,82.8176,82.8176,82.5315,82.5776,8492.0
2023-01-03 12:45:00,89.47,89.47,89.17,89.2,16749.0,82.5776,82.5776,82.3007,82.3284,16749.0
2023-01-03 12:50:00,89.21,89.24,89.1,89.14,15132.0,82.3376,82.3653,82.2361,82.273,15132.0
2023-01-03 12:55:00,89.12,89.31,89.02,89.27,10000.0,82.2546,82.4299,82.1623,82.393,10000.0
2023-01-03 13:00:00,89.3,89.37,89.28,89.34,7546.0,82.4207,82.4853,82.4023,82.4576,7546.0
2023-01-03 13:05:00,89.37,89.44,89.29,89.44,11225.0,82.4853,82.5499,82.4115,82.5499,11225.0
2023-01-03 13:10:00,89.42,89.45,89.31,89.31,6621.0,82.5315,82.5592,82.4299,82.4299,6621.0
2023-01-03 13:15:00,89.32,89.32,89.2,89.28,11006.0,82.4392,82.4392,82.3284,82.4023,11006.0
2023-01-03 13:20:00,89.28,89.32,89.21,89.31,7286.0,82.4023,82.4392,82.3376,82.4299,7286.0
2023-01-03 13:25:00,89.31,89.41,89.17,89.22,10280.0,82.4299,82.5222,82.3007,82.3469,10280.0
2023-01-03 13:30:00,89.2,89.22,89.1,89.12,9674.0,82.3284,82.3469,82.2361,82.2546,9674.0
2023-01-03 13:35:00,89.13,89.31,89.11,89.18,20732.0,82.2638,82.4299,82.2453,82.31,20732.0
2023-01-03 13:40:00,89.19,89.41,89.19,89.35,7351.0,82.3192,82.5222,82.3192,82.4669,7351.0
2023-01-03 13:45:00,89.36,89.6,89.34,89.6,11666.0,82.4761,82.6976,82.4576,82.6976,11666.0
2023-01-03 13:50:00,89.63,89.76,89.6,89.76,12241.0,82.7253,82.8453,82.6976,82.8453,12241.0
2023-01-03 13:55:00,89.74,89.96,89.73,89.88,10783.0,82.8268,83.0299,82.8176,82.956,10783.0
2023-01-03 14:00:00,89.87,89.92,89.72,89.78,9981.0,82.9468,82.9929,82.8084,82.8637,9981.0
2023-01-03 14:05:00,89.79,89.85,89.72,89.79,6814.0,82.873,82.9283,82.8084,82.873,6814.0
2023-01-03 14:10:00,89.78,89.8,89.46,89.61,12574.0,82.8637,82.8822,82.5684,82.7068,12574.0
2023-01-03 14:15:00,89.61,89.7,89.53,89.61,10986.0,82.7068,82.7899,82.633,82.7068,10986.0
2023-01-03 14:20:00,89.6,89.61,89.39,89.4,8471.0,82.6976,82.7068,82.5038,82.513,8471.0
2023-01-03 14:25:00,89.42,89.44,89.25,89.29,4480.0,82.5315,82.5499,82.3746,82.4115,4480.0
2023-01-03 14:30:00,89.28,89.28,89.13,89.14,7947.0,82.4023,82.4023,82.2638,82.273,7947.0
2023-01-03 14:35:00,89.16,89.17,89.07,89.07,8922.0,82.2915,82.3007,82.2084,82.2084,8922.0
2023-01-03 14:40:00,89.07,89.23,89.04,89.23,17665.0,82.2084,82.3561,82.1807,82.3561,17665.0
2023-01-03 14:45:00,89.23,89.59,89.23,89.59,8837.0,82.3561,82.6884,82.3561,82.6884,8837.0
2023-01-03 14:50:00,89.59,89.64,89.4,89.48,11548.0,82.6884,82.7345,82.513,82.5868,11548.0
2023-01-03 14:55:00,89.5,89.69,89.5,89.58,10800.0,82.6053,82.7807,82.6053,82.6791,10800.0
2023-01-03 15:00:00,89.58,89.76,89.57,89.62,11251.0,82.6791,82.8453,82.6699,82.7161,11251.0
2023-01-03 15:05:00,89.65,89.75,89.63,89.73,11286.0,82.7437,82.836,82.7253,82.8176,11286.0
2023-01-03 15:10:00,89.75,89.85,89.71,89.82,24234.0,82.836,82.9283,82.7991,82.9007,24234.0
2023-01-03 15:15:00,89.85,89.96,89.83,89.84,13588.0,82.9283,83.0299,82.9099,82.9191,13588.0
2023-01-03 15:20:00,89.82,89.82,89.54,89.56,13450.0,82.9007,82.9007,82.6422,82.6607,13450.0
2023-01-03 15:25:00,89.53,89.69,89.53,89.64,11935.0,82.633,82.7807,82.633,82.7345,11935.0
2023-01-03 15:30:00,89.64,89.66,89.52,89.61,14425.0,82.7345,82.753,82.6238,82.7068,14425.0
2023-01-03 15:35:00,89.6,89.69,89.54,89.55,12556.0,82.6976,82.7807,82.6422,82.6515,12556.0
2023-01-03 15:40:00,89.53,89.58,89.43,89.43,26861.0,82.633,82.6791,82.5407,82.5407,26861.0
2023-01-03 15:45:00,89.42,89.58,89.39,89.54,32940.0,82.5315,82.6791,82.5038,82.6422,32940.0
2023-01-03 15:50:00,89.55,89.69,89.53,89.63,37267.0,82.6515,82.7807,82.633,82.7253,37267.0
2023-01-03 15:55:00,89.63,89.74,89.56,89.62,90000.0,82.7253,82.8268,82.6607,82.7161,90000.0
2023-01-04 09:30:00,89.41,89.41,87.76,87.83,107876.0,82.5222,82.5222,80.9993,81.064,107876.0
2023-01-04 09:35:00,87.84,88.07,87.45,87.56,51871.0,81.0732,81.2855,80.7132,80.8148,51871.0
2023-01-04 09:40:00,87.58,88.36,87.4,88.09,57254.0,80.8332,81.5531,80.6671,81.3039,57254.0
2023-01-04 09:45:00,88.05,88.14,87.59,87.78,33711.0,81.267,81.3501,80.8424,81.0178,33711.0
2023-01-04 09:50:00,87.76,87.85,87.62,87.76,26358.0,80.9993,81.0824,80.8701,80.9993,26358.0
2023-01-04 09:55:00,87.79,88.04,87.66,88.0,77252.0,81.027,81.2578,80.907,81.2209,77252.0
2023-01-04 10:00:00,87.99,88.39,87.61,87.62,81830.0,81.2116,81.5808,80.8609,80.8701,81830.0
2023-01-04 10:05:00,87.64,87.7,87.11,87.23,27914.0,80.8886,80.944,80.3994,80.5102,27914.0
2023-01-04 10:10:00,87.27,87.28,86.83,87.09,39321.0,80.5471,80.5563,80.141,80.381,39321.0
2023-01-04 10:15:00,87.06,87.27,86.97,87.03,14100.0,80.3533,80.5471,80.2702,80.3256,14100.0
2023-01-04 10:20:00,87.03,87.51,87.02,87.5,11539.0,80.3256,80.7686,80.3164,80.7594,11539.0
2023-01-04 10:25:00,87.51,87.52,87.16,87.36,33478.0,80.7686,80.7778,80.4456,80.6302,33478.0
2023-01-04 10:30:00,87.37,87.48,87.19,87.22,43198.0,80.6394,80.7409,80.4733,80.5009,43198.0
2023-01-04 10:35:00,87.2,87.3,86.87,86.9,54669.0,80.4825,80.5748,80.1779,80.2056,54669.0
2023-01-04 10:40:00,86.89,87.27,86.87,87.25,14274.0,80.1964,80.5471,80.1779,80.5286,14274.0
2023-01-04 10:45:00,87.28,87.37,87.2,87.24,31257.0,80.5563,80.6394,80.4825,80.5194,31257.0
2023-01-04 10:50:00,87.23,87.41,87.2,87.22,32783.0,80.5102,80.6763,80.4825,80.5009,32783.0
2023-01-04 10:55:00,87.23,87.83,87.22,87.73,84579.0,80.5102,81.064,80.5009,80.9717,84579.0
2023-01-04 11:00:00,87.73,88.04,87.66,87.88,25148.0,80.9717,81.2578,80.907,81.1101,25148.0
2023-01-04 11:05:00,87.87,88.19,87.79,88.19,16558.0,81.1009,81.3962,81.027,81.3962,16558.0
2023-01-04 11:10:00,88.2,88.39,88.19,88.39,26010.0,81.4054,81.5808,81.3962,81.5808,26010.0
2023-01-04 11:15:00,88.4,88.5,88.11,88.11,18594.0,81.59,81.6823,81.3224,81.3224,18594.0
2023-01-04 11:20:00,88.1,88.1,87.9,87.93,13342.0,81.3132,81.3132,81.1286,81.1562,13342.0
2023-01-04 11:25:00,87.93,88.01,87.68,87.74,41512.0,81.1562,81.2301,80.9255,80.9809,41512.0
2023-01-04 11:30:00,87.75,88.01,87.59,87.74,62342.0,80.9901,81.2301,80.8424,80.9809,62342.0
2023-01-04 11:35:00,87.74,87.81,87.62,87.67,30243.0,80.9809,81.0455,80.8701,80.9163,30243.0
2023-01-04 11:40:00,87.67,87.78,87.63,87.68,20497.0,80.9163,81.0178,80.8794,80.9255,20497.0
2023-01-04 11:45:00,87.7,87.91,87.65,87.8,23812.0,80.944,81.1378,80.8978,81.0363,23812.0
2023-01-04 11:50:00,87.76,87.79,87.66,87.74,19179.0,80.9993,81.027,80.907,80.9809,19179.0
2023-01-04 11:55:00,87.75,88.01,87.66,87.94,99278.0,80.9901,81.2301,80.907,81.1655,99278.0
2023-01-04 12:00:00,87.96,88.03,87.76,87.77,82640.0,81.1839,81.2485,80.9993,81.0086,82640.0
2023-01-04 12:05:00,87.78,87.87,87.68,87.74,36918.0,81.0178,81.1009,80.9255,80.9809,36918.0
2023-01-04 12:10:00,87.75,87.76,87.69,87.7,19650.0,80.9901,80.9993,80.9347,80.944,19650.0
2023-01-04 12:15:00,87.71,87.76,87.59,87.59,16331.0,80.9532,80.9993,80.8424,80.8424,16331.0
2023-01-04 12:20:00,87.58,87.73,87.44,87.52,47099.0,80.8332,80.9717,80.704,80.7778,47099.0
2023-01-04 12:25:00,87.49,87.57,87.48,87.49,14167.0,80.7501,80.824,80.7409,80.7501,14167.0
2023-01-04 12:30:00,87.51,87.55,87.44,87.52,14363.0,80.7686,80.8055,80.704,80.7778,14363.0
2023-01-04 12:35:00,87.49,87.5,87.36,87.37,16947.0,80.7501,80.7594,80.6302,80.6394,16947.0
2023-01-04 12:40:00,87.39,87.45,87.29,87.33,11380.0,80.6578,80.7132,80.5656,80.6025,11380.0
2023-01-04 12:45:00,87.32,87.35,87.18,87.23,14848.0,80.5932,80.6209,80.464,80.5102,14848.0
2023-01-04 12:50:00,87.21,87.26,87.09,87.14,10177.0,80.4917,80.5379,80.381,80.4271,10177.0
2023-01-04 12:55:00,87.12,87.12,87.02,87.02,13432.0,80.4086,80.4086,80.3164,80.3164,13432.0
2023-01-04 13:00:00,87.04,87.04,86.95,87.0,23668.0,80.3348,80.3348,80.2517,80.2979,23668.0
2023-01-04 13:05:00,87.0,87.03,86.94,87.0,12257.0,80.2979,80.3256,80.2425,80.2979,12257.0
2023-01-04 13:10:00,87.0,87.01,86.96,87.0,16325.0,80.2979,80.3071,80.261,80.2979,16325.0
2023-01-04 13:15:00,86.99,87.28,86.96,87.24,23519.0,80.2887,80.5563,80.261,80.5194,23519.0
2023-01-04 13:20:00,87.25,87.26,87.13,87.19,28556.0,80.5286,80.5379,80.4179,80.4733,28556.0
2023-01-04 13:25:00,87.19,87.27,87.05,87.13,27793.0,80.4733,80.5471,80.344,80.4179,27793.0
2023-01-04 13:30:00,87.14,87.2,87.08,87.09,20636.0,80.4271,80.4825,80.3717,80.381,20636.0
2023-01-04 13:35:00,87.09,87.31,87.09,87.27,21528.0,80.381,80.584,80.381,80.5471,21528.0
2023-01-04 13:40:00,87.27,87.29,87.12,87.13,17504.0,80.5471,80.5656,80.4086,80.4179,17504.0
2023-01-04 13:45:00,87.14,87.16,87.01,87.14,25957.0,80.4271,80.4456,80.3071,80.4271,25957.0
2023-01-04 13:50:00,87.14,87.17,87.03,87.03,12012.0,80.4271,80.4548,80.3256,80.3256,12012.0
2023-01-04 13:55:00,87.02,87.07,86.96,86.99,26322.0,80.3164,80.3625,80.261,80.2887,26322.0
2023-01-04 14:00:00,86.97,87.13,86.63,86.82,50148.0,80.2702,80.4179,79.9564,80.1318,50148.0
2023-01-04 14:05:00,86.85,86.95,86.7,86.8,19025.0,80.1594,80.2517,80.021,80.1133,19025.0
2023-01-04 14:10:00,86.81,86.83,86.55,86.63,32256.0,80.1225,80.141,79.8826,79.9564,32256.0
2023-01-04 14:15:00,86.64,86.71,86.56,86.67,24520.0,79.9656,80.0302,79.8918,79.9933,24520.0
2023-01-04 14:20:00,86.68,86.68,86.38,86.42,25857.0,80.0025,80.0025,79.7257,79.7626,25857.0
2023-01-04 14:25:00,86.36,86.36,86.08,86.13,22113.0,79.7072,79.7072,79.4488,79.4949,22113.0
2023-01-04 14:30:00,86.11,86.26,86.11,86.22,12748.0,79.4765,79.6149,79.4765,79.578,12748.0
2023-01-04 14:35:00,86.22,86.35,86.16,86.32,17491.0,79.578,79.698,79.5226,79.6703,17491.0
2023-01-04 14:40:00,86.33,86.43,86.25,86.28,16708.0,79.6795,79.7718,79.6057,79.6334,16708.0
2023-01-04 14:45:00,86.26,86.36,86.13,86.13,22850.0,79.6149,79.7072,79.4949,79.4949,22850.0
2023-01-04 14:50:00,86.13,86.25,86.08,86.24,51702.0,79.4949,79.6057,79.4488,79.5964,51702.0
2023-01-04 14:55:00,86.25,86.32,86.15,86.25,33560.0,79.6057,79.6703,79.5134,79.6057,33560.0
2023-01-04 15:00:00,86.27,86.43,86.26,86.34,23808.0,79.6241,79.7718,79.6149,79.6887,23808.0
2023-01-04 15:05:00,86.34,86.79,86.33,86.48,234864.0,79.6887,80.1041,79.6795,79.818,234864.0
2023-01-04 15:10:00,86.46,86.64,86.43,86.55,34141.0,79.7995,79.9656,79.7718,79.8826,34141.0
2023-01-04 15:15:00,86.55,86.57,86.37,86.42,25112.0,79.8826,79.901,79.7164,79.7626,25112.0
2023-01-04 15:20:00,86.4,86.41,86.25,86.34,40521.0,79.7441,79.7533,79.6057,79.6887,40521.0
2023-01-04 15:25:00,86.34,86.41,86.25,86.25,44911.0,79.6887,79.7533,79.6057,79.6057,44911.0
2023-01-04 15:30:00,86.22,86.34,86.18,86.31,37883.0,79.578,79.6887,79.5411,79.661,37883.0
2023-01-04 15:35:00,86.31,86.33,86.1,86.25,38255.0,79.661,79.6795,79.4672,79.6057,38255.0
2023-01-04 15:40:00,86.26,86.26,86.1,86.14,35072.0,79.6149,79.6149,79.4672,79.5041,35072.0
2023-01-04 15:45:00,86.14,86.25,86.06,86.24,66574.0,79.5041,79.6057,79.4303,79.5964,66574.0
2023-01-04 15:50:00,86.25,86.4,86.24,86.31,117510.0,79.6057,79.7441,79.5964,79.661,117510.0
2023-01-04 15:55:00,86.32,86.43,86.16,86.4,360797.0,79.6703,79.7718,79.5226,79.7441,360797.0
2023-01-05 09:30:00,86.17,86.39,86.01,86.18,76878.0,79.5318,79.7349,79.3842,79.5411,76878.0
2023-01-05 09:35:00,86.18,86.18,85.52,85.52,40279.0,79.5411,79.5411,78.9319,78.9319,40279.0
2023-01-05 09:40:00,85.5,85.63,84.81,84.94,93150.0,78.9134,79.0334,78.2766,78.3966,93150.0
2023-01-05 09:45:00,84.95,85.2,84.64,84.82,60294.0,78.4058,78.6366,78.1197,78.2858,60294.0
2023-01-05 09:50:00,84.8,84.92,84.54,84.74,87200.0,78.2674,78.3781,78.0274,78.212,87200.0
2023-01-05 09:55:00,84.71,84.88,84.45,84.69,51332.0,78.1843,78.3412,77.9443,78.1658,51332.0
2023-01-05 10:00:00,84.72,84.72,84.41,84.68,65952.0,78.1935,78.1935,77.9074,78.1566,65952.0
2023-01-05 10:05:00,84.68,85.18,84.68,85.15,81966.0,78.1566,78.6181,78.1566,78.5904,81966.0
2023-01-05 10:10:00,85.15,85.58,85.14,85.5,37166.0,78.5904,78.9873,78.5812,78.9134,37166.0
2023-01-05 10:15:00,85.51,85.72,84.88,85.01,104977.0,78.9227,79.1165,78.3412,78.4612,104977.0
2023-01-05 10:20:00,85.05,85.18,84.63,84.85,84357.0,78.4981,78.6181,78.1105,78.3135,84357.0
2023-01-05 10:25:00,84.85,85.05,84.63,84.9,28012.0,78.3135,78.4981,78.1105,78.3597,28012.0
2023-01-05 10:30:00,84.91,85.07,84.82,84.97,23889.0,78.3689,78.5166,78.2858,78.4243,23889.0
2023-01-05 10:35:00,84.95,85.04,84.9,85.02,45757.0,78.4058,78.4889,78.3597,78.4704,45757.0
2023-01-05 10:40:00,85.02,85.07,84.87,84.91,27454.0,78.4704,78.5166,78.332,78.3689,27454.0
2023-01-05 10:45:00,84.9,84.9,84.46,84.61,26369.0,78.3597,78.3597,77.9536,78.092,26369.0
2023-01-05 10:50:00,84.62,84.77,84.4,84.48,38326.0,78.1012,78.2397,77.8982,77.972,38326.0
2023-01-05 10:55:00,84.48,84.54,84.35,84.38,36010.0,77.972,78.0274,77.852,77.8797,36010.0
2023-01-05 11:00:00,84.38,84.66,84.37,84.66,20968.0,77.8797,78.1382,77.8705,78.1382,20968.0
2023-01-05 11:05:00,84.76,84.76,84.5,84.51,21792.0,78.2305,78.2305,77.9905,77.9997,21792.0
2023-01-05 11:10:00,84.5,84.54,84.23,84.24,35642.0,77.9905,78.0274,77.7413,77.7505,35642.0
2023-01-05 11:15:00,84.24,84.3,84.05,84.1,25622.0,77.7505,77.8059,77.5751,77.6213,25622.0
2023-01-05 11:20:00,84.09,84.12,83.57,83.69,53974.0,77.6121,77.6398,77.1321,77.2429,53974.0
2023-01-05 11:25:00,83.69,83.78,83.61,83.75,107136.0,77.2429,77.3259,77.169,77.2983,107136.0
2023-01-05 11:30:00,83.75,83.91,83.67,83.78,53483.0,77.2983,77.4459,77.2244,77.3259,53483.0
2023-01-05 11:35:00,83.79,83.81,83.58,83.69,29027.0,77.3352,77.3536,77.1414,77.2429,29027.0
2023-01-05 11:40:00,83.69,83.83,83.64,83.77,18550.0,77.2429,77.3721,77.1967,77.3167,18550.0
2023-01-05 11:45:00,83.76,83.82,83.63,83.7,18052.0,77.3075,77.3629,77.1875,77.2521,18052.0
2023-01-05 11:50:00,83.7,83.72,83.55,83.67,18163.0,77.2521,77.2706,77.1137,77.2244,18163.0
2023-01-05 11:55:00,83.68,83.76,83.58,83.74,15033.0,77.2337,77.3075,77.1414,77.289,15033.0
2023-01-05 12:00:00,83.75,83.89,83.75,83.84,80140.0,77.2983,77.4275,77.2983,77.3813,80140.0
2023-01-05 12:05:00,83.84,84.21,83.82,84.19,67439.0,77.3813,77.7228,77.3629,77.7044,67439.0
2023-01-05 12:10:00,84.19,84.46,84.18,84.26,13463.0,77.7044,77.9536,77.6951,77.769,13463.0
2023-01-05 12:15:00,84.26,84.26,83.97,83.97,15337.0,77.769,77.769,77.5013,77.5013,15337.0
2023-01-05 12:20:00,83.98,84.23,83.96,84.19,34731.0,77.5105,77.7413,77.4921,77.7044,34731.0
2023-01-05 12:25:00,84.17,84.17,84.05,84.13,14835.0,77.6859,77.6859,77.5751,77.649,14835.0
2023-01-05 12:30:00,84.13,84.17,83.94,83.95,24236.0,77.649,77.6859,77.4736,77.4829,24236.0
2023-01-05 12:35:00,83.94,83.94,83.76,83.77,24374.0,77.4736,77.4736,77.3075,77.3167,24374.0
2023-01-05 12:40:00,83.77,83.86,83.74,83.76,21170.0,77.3167,77.3998,77.289,77.3075,21170.0
2023-01-05 12:45:00,83.76,84.0,83.75,83.95,38257.0,77.3075,77.529,77.2983,77.4829,38257.0
2023-01-05 12:50:00,83.94,84.0,83.86,83.87,23475.0,77.4736,77.529,77.3998,77.409,23475.0
2023-01-05 12:55:00,83.85,84.01,83.8,83.96,20181.0,77.3906,77.5382,77.3444,77.4921,20181.0
2023-01-05 13:00:00,83.96,84.02,83.93,84.0,25727.0,77.4921,77.5475,77.4644,77.529,25727.0
2023-01-05 13:05:00,84.01,84.31,84.0,84.23,19828.0,77.5382,77.8151,77.529,77.7413,19828.0
2023-01-05 13:10:00,84.24,84.28,83.91,83.92,32115.0,77.7505,77.7874,77.4459,77.4552,32115.0
2023-01-05 13:15:00,83.92,84.01,83.85,83.88,16086.0,77.4552,77.5382,77.3906,77.4182,16086.0
2023-01-05 13:20:00,83.89,84.13,83.88,84.11,29778.0,77.4275,77.649,77.4182,77.6305,29778.0
2023-01-05 13:25:00,84.1,84.32,84.09,84.22,22767.0,77.6213,77.8243,77.6121,77.7321,22767.0
2023-01-05 13:30:00,84.23,84.45,84.16,84.45,22252.0,77.7413,77.9443,77.6767,77.9443,22252.0
2023-01-05 13:35:00,84.46,84.61,84.39,84.4,21837.0,77.9536,78.092,77.889,77.8982,21837.0
2023-01-05 13:40:00,84.41,84.49,84.27,84.3,27230.0,77.9074,77.9813,77.7782,77.8059,27230.0
2023-01-05 13:45:00,84.31,84.41,84.27,84.28,20870.0,77.8151,77.9074,77.7782,77.7874,20870.0
2023-01-05 13:50:00,84.29,84.4,84.26,84.38,27556.0,77.7967,77.8982,77.769,77.8797,27556.0
2023-01-05 13:55:00,84.39,84.45,84.2,84.3,16558.0,77.889,77.9443,77.7136,77.8059,16558.0
2023-01-05 14:00:00,84.31,84.44,84.25,84.34,16128.0,77.8151,77.9351,77.7597,77.8428,16128.0
2023-01-05 14:05:00,84.34,84.35,84.25,84.29,18342.0,77.8428,77.852,77.7597,77.7967,18342.0
2023-01-05 14:10:00,84.3,84.3,84.05,84.05,21657.0,77.8059,77.8059,77.5751,77.5751,21657.0
2023-01-05 14:15:00,84.06,84.1,83.93,84.08,35518.0,77.5844,77.6213,77.4644,77.6028,35518.0
2023-01-05 14:20:00,84.07,84.1,83.9,83.93,32544.0,77.5936,77.6213,77.4367,77.4644,32544.0
2023-01-05 14:25:00,83.93,83.96,83.8,83.81,29180.0,77.4644,77.4921,77.3444,77.3536,29180.0
2023-01-05 14:30:00,83.82,84.04,83.81,84.03,22669.0,77.3629,77.5659,77.3536,77.5567,22669.0
2023-01-05 14:35:00,84.03,84.21,83.99,84.17,24877.0,77.5567,77.7228,77.5198,77.6859,24877.0
2023-01-05 14:40:00,84.19,84.32,84.19,84.24,14492.0,77.7044,77.8243,77.7044,77.7505,14492.0
2023-01-05 14:45:00,84.22,84.27,84.13,84.13,21792.0,77.7321,77.7782,77.649,77.649,21792.0
2023-01-05 14:50:00,84.13,84.13,84.04,84.08,23871.0,77.649,77.649,77.5659,77.6028,23871.0
2023-01-05 14:55:00,84.09,84.13,83.99,83.99,31102.0,77.6121,77.649,77.5198,77.5198,31102.0
2023-01-05 15:00:00,84.0,84.04,83.94,83.99,24617.0,77.529,77.5659,77.4736,77.5198,24617.0
2023-01-05 15:05:00,84.0,84.12,83.92,84.08,21560.0,77.529,77.6398,77.4552,77.6028,21560.0
2023-01-05 15:10:00,84.07,84.08,83.92,83.93,25374.0,77.5936,77.6028,77.4552,77.4644,25374.0
2023-01-05 15:15:00,83.94,83.98,83.86,83.93,27281.0,77.4736,77.5105,77.3998,77.4644,27281.0
2023-01-05 15:20:00,83.91,84.08,83.91,84.08,29633.0,77.4459,77.6028,77.4459,77.6028,29633.0
2023-01-05 15:25:00,84.08,84.23,84.04,84.16,20438.0,77.6028,77.7413,77.5659,77.6767,20438.0
2023-01-05 15:30:00,84.17,84.34,84.12,84.29,54403.0,77.6859,77.8428,77.6398,77.7967,54403.0
2023-01-05 15:35:00,84.29,84.34,84.18,84.2,62182.0,77.7967,77.8428,77.6951,77.7136,62182.0
2023-01-05 15:40:00,84.19,84.2,84.06,84.08,63096.0,77.7044,77.7136,77.5844,77.6028,63096.0
2023-01-05 15:45:00,84.08,84.21,84.07,84.12,69642.0,77.6028,77.7228,77.5936,77.6398,69642.0
2023-01-05 15:50:00,84.12,84.26,84.08,84.09,144458.0,77.6398,77.769,77.6028,77.6121,144458.0
2023-01-05 15:55:00,84.08,84.25,84.07,84.23,363485.0,77.6028,77.7597,77.5936,77.7413,363485.0
2023-01-06 09:30:00,84.89,85.45,84.7,85.22,84439.0,78.3504,78.8673,78.1751,78.655,84439.0
2023-01-06 09:35:00,85.26,85.47,84.9,85.03,37193.0,78.6919,78.8858,78.3597,78.4797,37193.0
2023-01-06 09:40:00,85.03,85.2,84.79,85.02,115161.0,78.4797,78.6366,78.2581,78.4704,115161.0
2023-01-06 09:45:00,85.03,85.03,84.44,85.01,93126.0,78.4797,78.4797,77.9351,78.4612,93126.0
2023-01-06 09:50:00,84.99,85.21,84.94,85.14,51485.0,78.4427,78.6458,78.3966,78.5812,51485.0
2023-01-06 09:55:00,85.15,85.17,84.95,85.05,34844.0,78.5904,78.6089,78.4058,78.4981,34844.0
2023-01-06 10:00:00,85.05,85.5,85.04,85.3,80214.0,78.4981,78.9134,78.4889,78.7289,80214.0
2023-01-06 10:05:00,85.31,85.63,85.29,85.49,56926.0,78.7381,79.0334,78.7196,78.9042,56926.0
2023-01-06 10:10:00,85.54,85.6,85.3,85.36,35106.0,78.9504,79.0057,78.7289,78.7842,35106.0
2023-01-06 10:15:00,85.38,85.74,85.37,85.58,25392.0,78.8027,79.135,78.7935,78.9873,25392.0
2023-01-06 10:20:00,85.6,85.78,85.59,85.69,35728.0,79.0057,79.1719,78.9965,79.0888,35728.0
2023-01-06 10:25:00,85.69,85.93,85.58,85.65,45061.0,79.0888,79.3103,78.9873,79.0519,45061.0
2023-01-06 10:30:00,85.68,85.74,85.53,85.63,111850.0,79.0796,79.135,78.9411,79.0334,111850.0
2023-01-06 10:35:00,85.63,85.83,85.59,85.82,67857.0,79.0334,79.218,78.9965,79.2088,67857.0
2023-01-06 10:40:00,85.8,86.15,85.8,86.11,17382.0,79.1903,79.5134,79.1903,79.4765,17382.0
2023-01-06 10:45:00,86.12,86.27,86.1,86.1,19149.0,79.4857,79.6241,79.4672,79.4672,19149.0
2023-01-06 10:50:00,86.11,86.19,86.04,86.11,60347.0,79.4765,79.5503,79.4118,79.4765,60347.0
2023-01-06 10:55:00,86.11,86.39,86.03,86.3,32818.0,79.4765,79.7349,79.4026,79.6518,32818.0
2023-01-06 11:00:00,86.33,86.38,86.24,86.26,26957.0,79.6795,79.7257,79.5964,79.6149,26957.0
2023-01-06 11:05:00,86.26,86.37,86.16,86.27,69425.0,79.6149,79.7164,79.5226,79.6241,69425.0
2023-01-06 11:10:00,86.28,86.28,85.95,86.15,79956.0,79.6334,79.6334,79.3288,79.5134,79956.0
2023-01-06 11:15:00,86.15,86.15,85.98,86.0,19540.0,79.5134,79.5134,79.3565,79.3749,19540.0
2023-01-06 11:20:00,86.03,86.17,86.03,86.1,26988.0,79.4026,79.5318,79.4026,79.4672,26988.0
2023-01-06 11:25:00,86.1,86.11,85.92,86.02,18558.0,79.4672,79.4765,79.3011,79.3934,18558.0
2023-01-06 11:30:00,86.03,86.05,85.95,86.0,13098.0,79.4026,79.4211,79.3288,79.3749,13098.0
2023-01-06 11:35:00,86.01,86.05,85.97,86.04,8401.0,79.3842,79.4211,79.3472,79.4118,8401.0
2023-01-06 11:40:00,86.04,86.12,86.01,86.01,16699.0,79.4118,79.4857,79.3842,79.3842,16699.0
2023-01-06 11:45:00,86.02,86.16,86.0,86.1,15101.0,79.3934,79.5226,79.3749,79.4672,15101.0
2023-01-06 11:50:00,86.11,86.13,86.02,86.03,13037.0,79.4765,79.4949,79.3934,79.4026,13037.0
2023-01-06 11:55:00,86.05,86.23,86.05,86.09,22207.0,79.4211,79.5872,79.4211,79.458,22207.0
2023-01-06 12:00:00,86.11,86.15,85.9,86.03,25751.0,79.4765,79.5134,79.2826,79.4026,25751.0
2023-01-06 12:05:00,86.07,86.08,85.96,86.01,9741.0,79.4395,79.4488,79.338,79.3842,9741.0
2023-01-06 12:10:00,86.01,86.06,85.86,85.88,11661.0,79.3842,79.4303,79.2457,79.2642,11661.0
2023-01-06 12:15:00,85.89,85.96,85.82,85.92,13065.0,79.2734,79.338,79.2088,79.3011,13065.0
2023-01-06 12:20:00,85.92,85.93,85.76,85.78,12956.0,79.3011,79.3103,79.1534,79.1719,12956.0
2023-01-06 12:25:00,85.78,85.84,85.76,85.79,18911.0,79.1719,79.2273,79.1534,79.1811,18911.0
2023-01-06 12:30:00,85.78,85.9,85.76,85.88,13714.0,79.1719,79.2826,79.1534,79.2642,13714.0
2023-01-06 12:35:00,85.93,85.95,85.91,85.94,4443.0,79.3103,79.3288,79.2919,79.3195,4443.0
2023-01-06 12:40:00,85.93,85.94,85.78,85.79,9199.0,79.3103,79.3195,79.1719,79.1811,9199.0
2023-01-06 12:45:00,85.79,85.88,85.77,85.86,7638.0,79.1811,79.2642,79.1626,79.2457,7638.0
2023-01-06 12:50:00,85.87,85.88,85.72,85.73,11216.0,79.2549,79.2642,79.1165,79.1257,11216.0
2023-01-06 12:55:00,85.73,85.8,85.69,85.75,10509.0,79.1257,79.1903,79.0888,79.1442,10509.0
2023-01-06 13:00:00,85.77,85.77,85.6,85.66,13068.0,79.1626,79.1626,79.0057,79.0611,13068.0
2023-01-06 13:05:00,85.7,85.7,85.66,85.68,12029.0,79.098,79.098,79.0611,79.0796,12029.0
2023-01-06 13:10:00,85.67,85.73,85.63,85.73,11039.0,79.0703,79.1257,79.0334,79.1257,11039.0
2023-01-06 13:15:00,85.74,85.74,85.63,85.64,11014.0,79.135,79.135,79.0334,79.0427,11014.0
2023-01-06 13:20:00,85.67,85.68,85.62,85.63,7309.0,79.0703,79.0796,79.0242,79.0334,7309.0
2023-01-06 13:25:00,85.63,85.78,85.62,85.72,20742.0,79.0334,79.1719,79.0242,79.1165,20742.0
2023-01-06 13:30:00,85.72,85.86,85.71,85.85,16919.0,79.1165,79.2457,79.1073,79.2365,16919.0
2023-01-06 13:35:00,85.86,85.92,85.76,85.86,22110.0,79.2457,79.3011,79.1534,79.2457,22110.0
2023-01-06 13:40:00,85.87,85.98,85.83,85.91,16079.0,79.2549,79.3565,79.218,79.2919,16079.0
2023-01-06 13:45:00,85.91,86.05,85.88,86.01,22825.0,79.2919,79.4211,79.2642,79.3842,22825.0
2023-01-06 13:50:00,86.01,86.11,85.96,86.06,17739.0,79.3842,79.4765,79.338,79.4303,17739.0
2023-01-06 13:55:00,86.07,86.16,86.05,86.12,20834.0,79.4395,79.5226,79.4211,79.4857,20834.0
2023-01-06 14:00:00,86.14,86.16,85.94,86.11,96500.0,79.5041,79.5226,79.3195,79.4765,96500.0
2023-01-06 14:05:00,86.1,86.23,86.1,86.2,14901.0,79.4672,79.5872,79.4672,79.5595,14901.0
2023-01-06 14:10:00,86.19,86.3,86.19,86.2,21363.0,79.5503,79.6518,79.5503,79.5595,21363.0
2023-01-06 14:15:00,86.2,86.2,86.04,86.07,16511.0,79.5595,79.5595,79.4118,79.4395,16511.0
2023-01-06 14:20:00,86.1,86.15,85.93,85.99,20123.0,79.4672,79.5134,79.3103,79.3657,20123.0
2023-01-06 14:25:00,85.99,85.99,85.84,85.92,20114.0,79.3657,79.3657,79.2273,79.3011,20114.0
2023-01-06 14:30:00,85.96,86.11,85.96,86.04,17080.0,79.338,79.4765,79.338,79.4118,17080.0
2023-01-06 14:35:00,86.04,86.12,86.0,86.06,17960.0,79.4118,79.4857,79.3749,79.4303,17960.0
2023-01-06 14:40:00,86.06,86.12,85.99,86.07,21730.0,79.4303,79.4857,79.3657,79.4395,21730.0
2023-01-06 14:45:00,86.04,86.04,85.92,85.94,15992.0,79.4118,79.4118,79.3011,79.3195,15992.0
2023-01-06 14:50:00,85.93,85.99,85.87,85.97,40879.0,79.3103,79.3657,79.2549,79.3472,40879.0
2023-01-06 14:55:00,85.97,86.09,85.95,86.02,23780.0,79.3472,79.458,79.3288,79.3934,23780.0
2023-01-06 15:00:00,86.05,86.19,86.04,86.17,20682.0,79.4211,79.5503,79.4118,79.5318,20682.0
2023-01-06 15:05:00,86.15,86.17,86.07,86.11,20419.0,79.5134,79.5318,79.4395,79.4765,20419.0
2023-01-06 15:10:00,86.14,86.25,86.11,86.16,18548.0,79.5041,79.6057,79.4765,79.5226,18548.0
2023-01-06 15:15:00,86.15,86.17,86.08,86.13,19367.0,79.5134,79.5318,79.4488,79.4949,19367.0
2023-01-06 15:20:00,86.14,86.14,86.01,86.03,21221.0,79.5041,79.5041,79.3842,79.4026,21221.0
2023-01-06 15:25:00,86.02,86.1,86.0,86.07,22164.0,79.3934,79.4672,79.3749,79.4395,22164.0
2023-01-06 15:30:00,86.07,86.15,86.0,86.04,142135.0,79.4395,79.5134,79.3749,79.4118,142135.0
2023-01-06 15:35:00,86.03,86.04,85.95,86.0,39048.0,79.4026,79.4118,79.3288,79.3749,39048.0
2023-01-06 15:40:00,85.99,86.02,85.92,85.98,40756.0,79.3657,79.3934,79.3011,79.3565,40756.0
2023-01-06 15:45:00,85.98,86.08,85.95,85.95,82060.0,79.3565,79.4488,79.3288,79.3288,82060.0
2023-01-06 15:50:00,85.95,85.98,85.82,85.86,115183.0,79.3288,79.3565,79.2088,79.2457,115183.0
2023-01-06 15:55:00,85.86,85.98,85.78,85.94,233034.0,79.2457,79.3565,79.1719,79.3195,233034.0
2023-01-09 09:30:00,86.0,86.19,85.74,85.99,79091.0,79.3749,79.5503,79.135,79.3657,79091.0
2023-01-09 09:35:00,85.97,86.1,85.83,86.06,49465.0,79.3472,79.4672,79.218,79.4303,49465.0
2023-01-09 09:40:00,86.01,86.5,86.01,86.4,32742.0,79.3842,79.8364,79.3842,79.7441,32742.0
2023-01-09 09:45:00,86.36,86.63,86.36,86.55,22450.0,79.7072,79.9564,79.7072,79.8826,22450.0
2023-01-09 09:50:00,86.55,86.7,86.5,86.65,28692.0,79.8826,80.021,79.8364,79.9749,28692.0
2023-01-09 09:55:00,86.65,86.74,86.63,86.72,30604.0,79.9749,80.0579,79.9564,80.0395,30604.0
2023-01-09 10:00:00,86.73,87.02,86.61,86.95,40171.0,80.0487,80.3164,79.9379,80.2517,40171.0
2023-01-09 10:05:00,86.98,87.05,86.82,86.83,11652.0,80.2794,80.344,80.1318,80.141,11652.0
2023-01-09 10:10:00,86.84,87.01,86.8,86.96,12429.0,80.1502,80.3071,80.1133,80.261,12429.0
2023-01-09 10:15:00,86.98,87.03,86.61,86.64,25834.0,80.2794,80.3256,79.9379,79.9656,25834.0
2023-01-09 10:20:00,86.6,86.6,86.32,86.48,23582.0,79.9287,79.9287,79.6703,79.818,23582.0
2023-01-09 10:25:00,86.55,86.59,86.38,86.48,11886.0,79.8826,79.9195,79.7257,79.818,11886.0
2023-01-09 10:30:00,86.45,86.71,86.44,86.58,26878.0,79.7903,80.0302,79.781,79.9102,26878.0
2023-01-09 10:35:00,86.61,86.77,86.59,86.59,10522.0,79.9379,80.0856,79.9195,79.9195,10522.0
2023-01-09 10:40:00,86.6,86.63,86.33,86.63,25242.0,79.9287,79.9564,79.6795,79.9564,25242.0
2023-01-09 10:45:00,86.62,86.72,86.55,86.61,21240.0,79.9472,80.0395,79.8826,79.9379,21240.0
2023-01-09 10:50:00,86.62,86.65,86.54,86.62,61235.0,79.9472,79.9749,79.8733,79.9472,61235.0
2023-01-09 10:55:00,86.61,86.63,86.45,86.45,17329.0,79.9379,79.9564,79.7903,79.7903,17329.0
2023-01-09 11:00:00,86.47,86.66,86.35,86.61,31869.0,79.8087,79.9841,79.698,79.9379,31869.0
2023-01-09 11:05:00,86.61,86.64,86.45,86.48,11942.0,79.9379,79.9656,79.7903,79.818,11942.0
2023-01-09 11:10:00,86.48,86.61,86.47,86.59,13809.0,79.818,79.9379,79.8087,79.9195,13809.0
2023-01-09 11:15:00,86.59,86.61,86.52,86.57,60316.0,79.9195,79.9379,79.8549,79.901,60316.0
2023-01-09 11:20:00,86.57,86.59,86.51,86.52,9643.0,79.901,79.9195,79.8456,79.8549,9643.0
2023-01-09 11:25:00,86.51,86.68,86.48,86.59,25868.0,79.8456,80.0025,79.818,79.9195,25868.0
2023-01-09 11:30:00,86.58,86.6,86.5,86.51,21197.0,79.9102,79.9287,79.8364,79.8456,21197.0
2023-01-09 11:35:00,86.5,86.61,86.39,86.44,33503.0,79.8364,79.9379,79.7349,79.781,33503.0
2023-01-09 11:40:00,86.46,86.59,86.46,86.56,11745.0,79.7995,79.9195,79.7995,79.8918,11745.0
2023-01-09 11:45:00,86.56,86.61,86.5,86.55,27109.0,79.8918,79.9379,79.8364,79.8826,27109.0
2023-01-09 11:50:00,86.56,86.64,86.51,86.64,11692.0,79.8918,79.9656,79.8456,79.9656,11692.0
2023-01-09 11:55:00,86.63,86.65,86.55,86.59,12375.0,79.9564,79.9749,79.8826,79.9195,12375.0
2023-01-09 12:00:00,86.58,86.58,86.42,86.44,5986.0,79.9102,79.9102,79.7626,79.781,5986.0
2023-01-09 12:05:00,86.46,86.58,86.41,86.48,11842.0,79.7995,79.9102,79.7533,79.818,11842.0
2023-01-09 12:10:00,86.49,86.53,86.44,86.47,8207.0,79.8272,79.8641,79.781,79.8087,8207.0
2023-01-09 12:15:00,86.48,86.63,86.46,86.56,8664.0,79.818,79.9564,79.7995,79.8918,8664.0
2023-01-09 12:20:00,86.52,86.52,86.38,86.4,7647.0,79.8549,79.8549,79.7257,79.7441,7647.0
2023-01-09 12:25:00,86.41,86.42,86.32,86.34,7091.0,79.7533,79.7626,79.6703,79.6887,7091.0
2023-01-09 12:30:00,86.32,86.32,86.19,86.21,7537.0,79.6703,79.6703,79.5503,79.5688,7537.0
2023-01-09 12:35:00,86.19,86.19,86.03,86.05,9144.0,79.5503,79.5503,79.4026,79.4211,9144.0
2023-01-09 12:40:00,86.04,86.16,86.03,86.1,8450.0,79.4118,79.5226,79.4026,79.4672,8450.0
2023-01-09 12:45:00,86.09,86.2,86.07,86.2,7556.0,79.458,79.5595,79.4395,79.5595,7556.0
2023-01-09 12:50:00,86.19,86.23,86.15,86.19,10408.0,79.5503,79.5872,79.5134,79.5503,10408.0
2023-01-09 12:55:00,86.2,86.28,86.05,86.25,12044.0,79.5595,79.6334,79.4211,79.6057,12044.0
2023-01-09 13:00:00,86.25,86.26,86.21,86.24,12179.0,79.6057,79.6149,79.5688,79.5964,12179.0
2023-01-09 13:05:00,86.24,86.24,86.12,86.23,9875.0,79.5964,79.5964,79.4857,79.5872,9875.0
2023-01-09 13:10:00,86.22,86.27,86.16,86.23,14702.0,79.578,79.6241,79.5226,79.5872,14702.0
2023-01-09 13:15:00,86.23,86.29,86.21,86.25,12242.0,79.5872,79.6426,79.5688,79.6057,12242.0
2023-01-09 13:20:00,86.26,86.32,86.18,86.19,16221.0,79.6149,79.6703,79.5411,79.5503,16221.0
2023-01-09 13:25:00,86.16,86.16,86.0,86.06,8732.0,79.5226,79.5226,79.3749,79.4303,8732.0
2023-01-09 13:30:00,86.05,86.08,85.93,85.94,5623.0,79.4211,79.4488,79.3103,79.3195,5623.0
2023-01-09 13:35:00,85.94,86.11,85.79,86.09,45645.0,79.3195,79.4765,79.1811,79.458,45645.0
2023-01-09 13:40:00,86.08,86.12,86.02,86.11,9881.0,79.4488,79.4857,79.3934,79.4765,9881.0
2023-01-09 13:45:00,86.1,86.25,86.09,86.22,11591.0,79.4672,79.6057,79.458,79.578,11591.0
2023-01-09 13:50:00,86.21,86.28,86.14,86.24,13077.0,79.5688,79.6334,79.5041,79.5964,13077.0
2023-01-09 13:55:00,86.23,86.23,86.01,86.05,14772.0,79.5872,79.5872,79.3842,79.4211,14772.0
2023-01-09 14:00:00,86.03,86.09,85.95,85.98,9754.0,79.4026,79.458,79.3288,79.3565,9754.0
2023-01-09 14:05:00,85.99,86.01,85.82,86.0,14156.0,79.3657,79.3842,79.2088,79.3749,14156.0
2023-01-09 14:10:00,85.99,86.01,85.9,85.9,8671.0,79.3657,79.3842,79.2826,79.2826,8671.0
2023-01-09 14:15:00,85.9,85.9,85.75,85.8,7702.0,79.2826,79.2826,79.1442,79.1903,7702.0
2023-01-09 14:20:00,85.8,85.83,85.77,85.83,7742.0,79.1903,79.218,79.1626,79.218,7742.0
2023-01-09 14:25:00,85.84,85.84,85.71,85.83,14014.0,79.2273,79.2273,79.1073,79.218,14014.0
2023-01-09 14:30:00,85.81,85.91,85.77,85.86,10705.0,79.1996,79.2919,79.1626,79.2457,10705.0
2023-01-09 14:35:00,85.87,85.89,85.76,85.87,9637.0,79.2549,79.2734,79.1534,79.2549,9637.0
2023-01-09 14:40:00,85.87,85.95,85.85,85.95,13932.0,79.2549,79.3288,79.2365,79.3288,13932.0
2023-01-09 14:45:00,85.98,85.99,85.86,85.89,14691.0,79.3565,79.3657,79.2457,79.2734,14691.0
2023-01-09 14:50:00,85.89,85.91,85.82,85.89,14140.0,79.2734,79.2919,79.2088,79.2734,14140.0
2023-01-09 14:55:00,85.88,85.93,85.78,85.83,12100.0,79.2642,79.3103,79.1719,79.218,12100.0
2023-01-09 15:00:00,85.81,85.87,85.67,85.71,13021.0,79.1996,79.2549,79.0703,79.1073,13021.0
2023-01-09 15:05:00,85.7,85.76,85.62,85.67,13562.0,79.098,79.1534,79.0242,79.0703,13562.0
2023-01-09 15:10:00,85.68,85.69,85.56,85.57,13695.0,79.0796,79.0888,78.9688,78.9781,13695.0
2023-01-09 15:15:00,85.55,85.71,85.54,85.71,15172.0,78.9596,79.1073,78.9504,79.1073,15172.0
2023-01-09 15:20:00,85.69,85.8,85.6,85.64,21958.0,79.0888,79.1903,79.0057,79.0427,21958.0
2023-01-09 15:25:00,85.64,85.75,85.64,85.67,19536.0,79.0427,79.1442,79.0427,79.0703,19536.0
2023-01-09 15:30:00,85.69,85.73,85.6,85.71,20385.0,79.0888,79.1257,79.0057,79.1073,20385.0
2023-01-09 15:35:00,85.72,85.73,85.65,85.66,24901.0,79.1165,79.1257,79.0519,79.0611,24901.0
2023-01-09 15:40:00,85.65,85.68,85.61,85.65,27038.0,79.0519,79.0796,79.015,79.0519,27038.0
2023-01-09 15:45:00,85.65,85.66,85.48,85.59,50662.0,79.0519,79.0611,78.895,78.9965,50662.0
2023-01-09 15:50:00,85.6,85.75,85.53,85.73,89293.0,79.0057,79.1442,78.9411,79.1257,89293.0
2023-01-09 15:55:00,85.73,85.74,85.31,85.32,379946.0,79.1257,79.135,78.7381,78.7473,379946.0
2023-01-10 09:30:00,85.68,86.25,85.56,86.02,45951.0,79.0796,79.6057,78.9688,79.3934,45951.0
2023-01-10 09:35:00,86.04,86.16,85.95,86.1,23933.0,79.4118,79.5226,79.3288,79.4672,23933.0
2023-01-10 09:40:00,86.08,86.11,85.9,86.0,16009.0,79.4488,79.4765,79.2826,79.3749,16009.0
2023-01-10 09:45:00,86.05,86.07,85.61,85.66,28633.0,79.4211,79.4395,79.015,79.0611,28633.0
2023-01-10 09:50:00,85.6,85.71,85.49,85.66,15417.0,79.0057,79.1073,78.9042,79.0611,15417.0
2023-01-10 09:55:00,85.63,85.85,85.59,85.78,15865.0,79.0334,79.2365,78.9965,79.1719,15865.0
2023-01-10 10:00:00,85.79,85.89,85.69,85.73,17418.0,79.1811,79.2734,79.0888,79.1257,17418.0
2023-01-10 10:05:00,85.73,85.85,85.59,85.59,17940.0,79.1257,79.2365,78.9965,78.9965,17940.0
2023-01-10 10:10:00,85.58,85.69,85.55,85.67,10097.0,78.9873,79.0888,78.9596,79.0703,10097.0
2023-01-10 10:15:00,85.69,85.71,85.42,85.48,12413.0,79.0888,79.1073,78.8396,78.895,12413.0
2023-01-10 10:20:00,85.52,85.68,85.52,85.53,13985.0,78.9319,79.0796,78.9319,78.9411,13985.0
2023-01-10 10:25:00,85.51,85.61,85.42,85.45,13423.0,78.9227,79.015,78.8396,78.8673,13423.0
2023-01-10 10:30:00,85.47,85.47,85.25,85.31,29232.0,78.8858,78.8858,78.6827,78.7381,29232.0
2023-01-10 10:35:00,85.36,85.46,85.31,85.43,8613.0,78.7842,78.8765,78.7381,78.8488,8613.0
2023-01-10 10:40:00,85.42,85.42,85.21,85.23,9838.0,78.8396,78.8396,78.6458,78.6642,9838.0
2023-01-10 10:45:00,85.21,85.57,85.21,85.38,8263.0,78.6458,78.9781,78.6458,78.8027,8263.0
2023-01-10 10:50:00,85.4,85.56,85.39,85.55,11027.0,78.8211,78.9688,78.8119,78.9596,11027.0
2023-01-10 10:55:00,85.54,85.55,85.45,85.5,14029.0,78.9504,78.9596,78.8673,78.9134,14029.0
2023-01-10 11:00:00,85.5,85.65,85.48,85.64,11669.0,78.9134,79.0519,78.895,79.0427,11669.0
2023-01-10 11:05:00,85.65,85.71,85.59,85.59,13239.0,79.0519,79.1073,78.9965,78.9965,13239.0
2023-01-10 11:10:00,85.58,85.63,85.43,85.47,18056.0,78.9873,79.0334,78.8488,78.8858,18056.0
2023-01-10 11:15:00,85.46,85.57,85.37,85.42,13487.0,78.8765,78.9781,78.7935,78.8396,13487.0
2023-01-10 11:20:00,85.43,85.5,85.41,85.47,10100.0,78.8488,78.9134,78.8304,78.8858,10100.0
2023-01-10 11:25:00,85.48,85.51,85.39,85.5,13217.0,78.895,78.9227,78.8119,78.9134,13217.0
2023-01-10 11:30:00,85.54,85.64,85.51,85.54,12945.0,78.9504,79.0427,78.9227,78.9504,12945.0
2023-01-10 11:35:00,85.54,85.56,85.41,85.42,10425.0,78.9504,78.9688,78.8304,78.8396,10425.0
2023-01-10 11:40:00,85.42,85.44,85.29,85.3,13969.0,78.8396,78.8581,78.7196,78.7289,13969.0
2023-01-10 11:45:00,85.29,85.37,85.22,85.36,12276.0,78.7196,78.7935,78.655,78.7842,12276.0
2023-01-10 11:50:00,85.36,85.37,85.29,85.29,5941.0,78.7842,78.7935,78.7196,78.7196,5941.0
2023-01-10 11:55:00,85.29,85.33,85.25,85.29,10968.0,78.7196,78.7565,78.6827,78.7196,10968.0
2023-01-10 12:00:00,85.28,85.54,85.17,85.46,10733.0,78.7104,78.9504,78.6089,78.8765,10733.0
2023-01-10 12:05:00,85.47,85.67,85.44,85.64,18592.0,78.8858,79.0703,78.8581,79.0427,18592.0
2023-01-10 12:10:00,85.63,85.74,85.62,85.66,17462.0,79.0334,79.135,79.0242,79.0611,17462.0
2023-01-10 12:15:00,85.68,85.77,85.67,85.69,20925.0,79.0796,79.1626,79.0703,79.0888,20925.0
2023-01-10 12:20:00,85.69,85.91,85.64,85.88,20536.0,79.0888,79.2919,79.0427,79.2642,20536.0
2023-01-10 12:25:00,85.87,85.96,85.85,85.95,16919.0,79.2549,79.338,79.2365,79.3288,16919.0
2023-01-10 12:30:00,85.97,86.01,85.91,85.98,28770.0,79.3472,79.3842,79.2919,79.3565,28770.0
2023-01-10 12:35:00,85.99,86.14,85.9,86.14,31547.0,79.3657,79.5041,79.2826,79.5041,31547.0
2023-01-10 12:40:00,86.13,86.24,86.12,86.23,18881.0,79.4949,79.5964,79.4857,79.5872,18881.0
2023-01-10 12:45:00,86.22,86.3,86.16,86.25,13410.0,79.578,79.6518,79.5226,79.6057,13410.0
2023-01-10 12:50:00,86.27,86.38,86.26,86.35,15557.0,79.6241,79.7257,79.6149,79.698,15557.0
2023-01-10 12:55:00,86.36,86.37,86.16,86.17,94041.0,79.7072,79.7164,79.5226,79.5318,94041.0
2023-01-10 13:00:00,86.16,86.37,86.15,86.34,17952.0,79.5226,79.7164,79.5134,79.6887,17952.0
2023-01-10 13:05:00,86.36,86.39,86.25,86.28,11072.0,79.7072,79.7349,79.6057,79.6334,11072.0
2023-01-10 13:10:00,86.29,86.29,86.07,86.13,13480.0,79.6426,79.6426,79.4395,79.4949,13480.0
2023-01-10 13:15:00,86.17,86.18,86.06,86.08,12762.0,79.5318,79.5411,79.4303,79.4488,12762.0
2023-01-10 13:20:00,86.09,86.1,86.02,86.05,11653.0,79.458,79.4672,79.3934,79.4211,11653.0
2023-01-10 13:25:00,86.04,86.12,85.99,86.05,16047.0,79.4118,79.4857,79.3657,79.4211,16047.0
2023-01-10 13:30:00,86.05,86.19,86.04,86.18,10878.0,79.4211,79.5503,79.4118,79.5411,10878.0
2023-01-10 13:35:00,86.17,86.24,86.16,86.19,17655.0,79.5318,79.5964,79.5226,79.5503,17655.0
2023-01-10 13:40:00,86.19,86.24,86.16,86.17,18148.0,79.5503,79.5964,79.5226,79.5318,18148.0
2023-01-10 13:45:00,86.18,86.21,86.12,86.16,14579.0,79.5411,79.5688,79.4857,79.5226,14579.0
2023-01-10 13:50:00,86.14,86.21,86.14,86.17,11702.0,79.5041,79.5688,79.5041,79.5318,11702.0
2023-01-10 13:55:00,86.17,86.24,86.12,86.21,12593.0,79.5318,79.5964,79.4857,79.5688,12593.0
2023-01-10 14:00:00,86.22,86.24,86.19,86.2,12286.0,79.578,79.5964,79.5503,79.5595,12286.0
2023-01-10 14:05:00,86.21,86.21,86.13,86.19,11986.0,79.5688,79.5688,79.4949,79.5503,11986.0
2023-01-10 14:10:00,86.2,86.24,86.12,86.16,14931.0,79.5595,79.5964,79.4857,79.5226,14931.0
2023-01-10 14:15:00,86.17,86.21,86.16,86.19,7641.0,79.5318,79.5688,79.5226,79.5503,7641.0
2023-01-10 14:20:00,86.2,86.21,86.15,86.17,9729.0,79.5595,79.5688,79.5134,79.5318,9729.0
2023-01-10 14:25:00,86.18,86.18,86.11,86.13,11923.0,79.5411,79.5411,79.4765,79.4949,11923.0
2023-01-10 14:30:00,86.14,86.2,86.07,86.18,12246.0,79.5041,79.5595,79.4395,79.5411,12246.0
2023-01-10 14:35:00,86.19,86.22,86.11,86.11,9885.0,79.5503,79.578,79.4765,79.4765,9885.0
2023-01-10 14:40:00,86.11,86.15,86.1,86.13,8117.0,79.4765,79.5134,79.4672,79.4949,8117.0
2023-01-10 14:45:00,86.12,86.19,86.07,86.19,8263.0,79.4857,79.5503,79.4395,79.5503,8263.0
2023-01-10 14:50:00,86.19,86.21,86.13,86.19,20566.0,79.5503,79.5688,79.4949,79.5503,20566.0
2023-01-10 14:55:00,86.2,86.24,86.16,86.17,14592.0,79.5595,79.5964,79.5226,79.5318,14592.0
2023-01-10 15:00:00,86.17,86.19,86.07,86.1,14755.0,79.5318,79.5503,79.4395,79.4672,14755.0
2023-01-10 15:05:00,86.1,86.16,86.05,86.16,13459.0,79.4672,79.5226,79.4211,79.5226,13459.0
2023-01-10 15:10:00,86.15,86.22,86.11,86.22,12970.0,79.5134,79.578,79.4765,79.578,12970.0
2023-01-10 15:15:00,86.22,86.23,86.19,86.2,22116.0,79.578,79.5872,79.5503,79.5595,22116.0
2023-01-10 15:20:00,86.2,86.21,86.15,86.21,20883.0,79.5595,79.5688,79.5134,79.5688,20883.0
2023-01-10 15:25:00,86.22,86.32,86.2,86.23,21121.0,79.578,79.6703,79.5595,79.5872,21121.0
2023-01-10 15:30:00,86.23,86.23,86.1,86.18,29501.0,79.5872,79.5872,79.4672,79.5411,29501.0
2023-01-10 15:35:00,86.18,86.3,86.18,86.29,33642.0,79.5411,79.6518,79.5411,79.6426,33642.0
2023-01-10 15:40:00,86.28,86.28,86.2,86.26,33473.0,79.6334,79.6334,79.5595,79.6149,33473.0
2023-01-10 15:45:00,86.25,86.28,86.21,86.28,44239.0,79.6057,79.6334,79.5688,79.6334,44239.0
2023-01-10 15:50:00,86.29,86.4,86.28,86.38,68027.0,79.6426,79.7441,79.6334,79.7257,68027.0
2023-01-10 15:55:00,86.38,86.4,86.18,86.23,181875.0,79.7257,79.7441,79.5411,79.5872,181875.0
2023-01-11 09:30:00,86.76,86.78,86.4,86.56,59228.0,80.0764,80.0948,79.7441,79.8918,59228.0
2023-01-11 09:35:00,86.6,86.83,86.6,86.76,14247.0,79.9287,80.141,79.9287,80.0764,14247.0
2023-01-11 09:40:00,86.74,86.84,86.6,86.67,21952.0,80.0579,80.1502,79.9287,79.9933,21952.0
2023-01-11 09:45:00,86.69,86.77,86.67,86.69,36371.0,80.0118,80.0856,79.9933,80.0118,36371.0
2023-01-11 09:50:00,86.69,86.79,86.54,86.57,31933.0,80.0118,80.1041,79.8733,79.901,31933.0
2023-01-11 09:55:00,86.51,86.7,86.42,86.7,25142.0,79.8456,80.021,79.7626,80.021,25142.0
2023-01-11 10:00:00,86.7,86.77,86.45,86.48,13098.0,80.021,80.0856,79.7903,79.818,13098.0
2023-01-11 10:05:00,86.48,86.69,86.44,86.69,21810.0,79.818,80.0118,79.781,80.0118,21810.0
2023-01-11 10:10:00,86.71,86.71,86.52,86.61,7499.0,80.0302,80.0302,79.8549,79.9379,7499.0
2023-01-11 10:15:00,86.61,86.74,86.59,86.63,14597.0,79.9379,80.0579,79.9195,79.9564,14597.0
2023-01-11 10:20:00,86.64,86.66,86.51,86.51,8321.0,79.9656,79.9841,79.8456,79.8456,8321.0
2023-01-11 10:25:00,86.48,86.65,86.43,86.62,16415.0,79.818,79.9749,79.7718,79.9472,16415.0
2023-01-11 10:30:00,86.61,86.63,86.44,86.56,9884.0,79.9379,79.9564,79.781,79.8918,9884.0
2023-01-11 10:35:00,86.57,86.59,86.32,86.45,8821.0,79.901,79.9195,79.6703,79.7903,8821.0
2023-01-11 10:40:00,86.47,86.55,86.38,86.42,7657.0,79.8087,79.8826,79.7257,79.7626,7657.0
2023-01-11 10:45:00,86.42,86.45,86.4,86.45,6933.0,79.7626,79.7903,79.7441,79.7903,6933.0
2023-01-11 10:50:00,86.46,86.5,86.34,86.34,8528.0,79.7995,79.8364,79.6887,79.6887,8528.0
2023-01-11 10:55:00,86.34,86.47,86.32,86.46,9684.0,79.6887,79.8087,79.6703,79.7995,9684.0
2023-01-11 11:00:00,86.45,86.5,86.45,86.5,3170.0,79.7903,79.8364,79.7903,79.8364,3170.0
2023-01-11 11:05:00,86.52,86.58,86.48,86.58,7396.0,79.8549,79.9102,79.818,79.9102,7396.0
2023-01-11 11:10:00,86.57,86.69,86.56,86.69,12137.0,79.901,80.0118,79.8918,80.0118,12137.0
2023-01-11 11:15:00,86.68,86.7,86.61,86.61,25446.0,80.0025,80.021,79.9379,79.9379,25446.0
2023-01-11 11:20:00,86.6,86.6,86.28,86.33,17343.0,79.9287,79.9287,79.6334,79.6795,17343.0
2023-01-11 11:25:00,86.33,86.43,86.33,86.39,7042.0,79.6795,79.7718,79.6795,79.7349,7042.0
2023-01-11 11:30:00,86.41,86.47,86.4,86.45,6812.0,79.7533,79.8087,79.7441,79.7903,6812.0
2023-01-11 11:35:00,86.46,86.5,86.41,86.47,7400.0,79.7995,79.8364,79.7533,79.8087,7400.0
2023-01-11 11:40:00,86.49,86.51,86.42,86.42,4972.0,79.8272,79.8456,79.7626,79.7626,4972.0
2023-01-11 11:45:00,86.42,86.51,86.4,86.46,8831.0,79.7626,79.8456,79.7441,79.7995,8831.0
2023-01-11 11:50:00,86.48,86.61,86.45,86.55,29499.0,79.818,79.9379,79.7903,79.8826,29499.0
2023-01-11 11:55:00,86.55,86.64,86.48,86.57,21790.0,79.8826,79.9656,79.818,79.901,21790.0
2023-01-11 12:00:00,86.58,86.65,86.58,86.59,11167.0,79.9102,79.9749,79.9102,79.9195,11167.0
2023-01-11 12:05:00,86.6,86.65,86.57,86.64,9559.0,79.9287,79.9749,79.901,79.9656,9559.0
2023-01-11 12:10:00,86.64,86.7,86.61,86.66,9181.0,79.9656,80.021,79.9379,79.9841,9181.0
2023-01-11 12:15:00,86.64,86.67,86.59,86.61,7569.0,79.9656,79.9933,79.9195,79.9379,7569.0
2023-01-11 12:20:00,86.61,86.61,86.5,86.5,11392.0,79.9379,79.9379,79.8364,79.8364,11392.0
2023-01-11 12:25:00,86.5,86.51,86.37,86.46,8722.0,79.8364,79.8456,79.7164,79.7995,8722.0
2023-01-11 12:30:00,86.47,86.5,86.34,86.34,11147.0,79.8087,79.8364,79.6887,79.6887,11147.0
2023-01-11 12:35:00,86.33,86.41,86.28,86.41,10424.0,79.6795,79.7533,79.6334,79.7533,10424.0
2023-01-11 12:40:00,86.39,86.44,86.32,86.39,6520.0,79.7349,79.781,79.6703,79.7349,6520.0
2023-01-11 12:45:00,86.4,86.43,86.34,86.4,6484.0,79.7441,79.7718,79.6887,79.7441,6484.0
2023-01-11 12:50:00,86.41,86.46,86.39,86.43,12400.0,79.7533,79.7995,79.7349,79.7718,12400.0
2023-01-11 12:55:00,86.47,86.47,86.39,86.41,5628.0,79.8087,79.8087,79.7349,79.7533,5628.0
2023-01-11 13:00:00,86.41,86.44,86.33,86.37,5990.0,79.7533,79.781,79.6795,79.7164,5990.0
2023-01-11 13:05:00,86.38,86.44,86.35,86.37,6599.0,79.7257,79.781,79.698,79.7164,6599.0
2023-01-11 13:10:00,86.37,86.44,86.34,86.44,6660.0,79.7164,79.781,79.6887,79.781,6660.0
2023-01-11 13:15:00,86.41,86.42,86.23,86.24,9620.0,79.7533,79.7626,79.5872,79.5964,9620.0
2023-01-11 13:20:00,86.2,86.2,86.14,86.18,4110.0,79.5595,79.5595,79.5041,79.5411,4110.0
2023-01-11 13:25:00,86.17,86.18,86.02,86.15,10450.0,79.5318,79.5411,79.3934,79.5134,10450.0
2023-01-11 13:30:00,86.16,86.33,86.15,86.33,12216.0,79.5226,79.6795,79.5134,79.6795,12216.0
2023-01-11 13:35:00,86.34,86.54,86.34,86.53,46862.0,79.6887,79.8733,79.6887,79.8641,46862.0
2023-01-11 13:40:00,86.53,86.57,86.49,86.53,18569.0,79.8641,79.901,79.8272,79.8641,18569.0
2023-01-11 13:45:00,86.52,86.57,86.46,86.5,45871.0,79.8549,79.901,79.7995,79.8364,45871.0
2023-01-11 13:50:00,86.45,86.47,86.35,86.36,4964.0,79.7903,79.8087,79.698,79.7072,4964.0
2023-01-11 13:55:00,86.37,86.44,86.37,86.44,9234.0,79.7164,79.781,79.7164,79.781,9234.0
2023-01-11 14:00:00,86.45,86.45,86.38,86.39,9027.0,79.7903,79.7903,79.7257,79.7349,9027.0
2023-01-11 14:05:00,86.39,86.46,86.32,86.43,11901.0,79.7349,79.7995,79.6703,79.7718,11901.0
2023-01-11 14:10:00,86.44,86.5,86.44,86.48,9984.0,79.781,79.8364,79.781,79.818,9984.0
2023-01-11 14:15:00,86.48,86.54,86.46,86.51,19719.0,79.818,79.8733,79.7995,79.8456,19719.0
2023-01-11 14:20:00,86.5,86.54,86.46,86.48,16069.0,79.8364,79.8733,79.7995,79.818,16069.0
2023-01-11 14:25:00,86.47,86.54,86.47,86.53,14486.0,79.8087,79.8733,79.8087,79.8641,14486.0
2023-01-11 14:30:00,86.53,86.55,86.48,86.53,15433.0,79.8641,79.8826,79.818,79.8641,15433.0
2023-01-11 14:35:00,86.53,86.53,86.46,86.49,5983.0,79.8641,79.8641,79.7995,79.8272,5983.0
2023-01-11 14:40:00,86.49,86.52,86.47,86.51,10899.0,79.8272,79.8549,79.8087,79.8456,10899.0
2023-01-11 14:45:00,86.5,86.52,86.46,86.48,7359.0,79.8364,79.8549,79.7995,79.818,7359.0
2023-01-11 14:50:00,86.49,86.51,86.47,86.5,6940.0,79.8272,79.8456,79.8087,79.8364,6940.0
2023-01-11 14:55:00,86.5,86.55,86.46,86.46,56554.0,79.8364,79.8826,79.7995,79.7995,56554.0
2023-01-11 15:00:00,86.46,86.51,86.37,86.5,10648.0,79.7995,79.8456,79.7164,79.8364,10648.0
2023-01-11 15:05:00,86.49,86.5,86.38,86.39,6544.0,79.8272,79.8364,79.7257,79.7349,6544.0
2023-01-11 15:10:00,86.39,86.5,86.38,86.47,13696.0,79.7349,79.8364,79.7257,79.8087,13696.0
2023-01-11 15:15:00,86.46,86.55,86.46,86.51,23240.0,79.7995,79.8826,79.7995,79.8456,23240.0
2023-01-11 15:20:00,86.52,86.55,86.49,86.53,17511.0,79.8549,79.8826,79.8272,79.8641,17511.0
2023-01-11 15:25:00,86.53,86.55,86.49,86.52,17159.0,79.8641,79.8826,79.8272,79.8549,17159.0
2023-01-11 15:30:00,86.53,86.53,86.47,86.5,25579.0,79.8641,79.8641,79.8087,79.8364,25579.0
2023-01-11 15:35:00,86.5,86.57,86.49,86.51,28318.0,79.8364,79.901,79.8272,79.8456,28318.0
2023-01-11 15:40:00,86.51,86.59,86.48,86.59,38035.0,79.8456,79.9195,79.818,79.9195,38035.0
2023-01-11 15:45:00,86.58,86.7,86.57,86.61,115156.0,79.9102,80.021,79.901,79.9379,115156.0
2023-01-11 15:50:00,86.6,86.71,86.57,86.6,64188.0,79.9287,80.0302,79.901,79.9287,64188.0
2023-01-11 15:55:00,86.59,86.68,86.55,86.68,321451.0,79.9195,80.0025,79.8826,80.0025,321451.0
2023-01-12 09:30:00,86.8,86.94,86.61,86.76,71655.0,80.1133,80.2425,79.9379,80.0764,71655.0
2023-01-12 09:35:00,86.8,86.95,86.65,86.75,17756.0,80.1133,80.2517,79.9749,80.0672,17756.0
2023-01-12 09:40:00,86.73,86.73,86.46,86.46,7861.0,80.0487,80.0487,79.7995,79.7995,7861.0
2023-01-12 09:45:00,86.45,86.52,86.25,86.29,9163.0,79.7903,79.8549,79.6057,79.6426,9163.0
2023-01-12 09:50:00,86.27,86.34,86.16,86.33,9327.0,79.6241,79.6887,79.5226,79.6795,9327.0
2023-01-12 09:55:00,86.34,86.5,86.27,86.47,28591.0,79.6887,79.8364,79.6241,79.8087,28591.0
2023-01-12 10:00:00,86.48,86.58,86.38,86.53,17678.0,79.818,79.9102,79.7257,79.8641,17678.0
2023-01-12 10:05:00,86.54,86.58,86.46,86.54,11630.0,79.8733,79.9102,79.7995,79.8733,11630.0
2023-01-12 10:10:00,86.55,86.76,86.53,86.57,12614.0,79.8826,80.0764,79.8641,79.901,12614.0
2023-01-12 10:15:00,86.58,86.66,86.52,86.55,8133.0,79.9102,79.9841,79.8549,79.8826,8133.0
2023-01-12 10:20:00,86.54,86.62,86.48,86.55,106680.0,79.8733,79.9472,79.818,79.8826,106680.0
2023-01-12 10:25:00,86.54,86.69,86.52,86.69,8503.0,79.8733,80.0118,79.8549,80.0118,8503.0
2023-01-12 10:30:00,86.63,86.81,86.59,86.81,21810.0,79.9564,80.1225,79.9195,80.1225,21810.0
2023-01-12 10:35:00,86.81,86.85,86.68,86.69,10514.0,80.1225,80.1594,80.0025,80.0118,10514.0
2023-01-12 10:40:00,86.72,86.73,86.44,86.49,10838.0,80.0395,80.0487,79.781,79.8272,10838.0
2023-01-12 10:45:00,86.49,86.62,86.42,86.53,9936.0,79.8272,79.9472,79.7626,79.8641,9936.0
2023-01-12 10:50:00,86.52,86.59,86.42,86.55,7735.0,79.8549,79.9195,79.7626,79.8826,7735.0
2023-01-12 10:55:00,86.55,86.71,86.51,86.59,9731.0,79.8826,80.0302,79.8456,79.9195,9731.0
2023-01-12 11:00:00,86.58,86.58,86.38,86.58,15391.0,79.9102,79.9102,79.7257,79.9102,15391.0
2023-01-12 11:05:00,86.6,86.64,86.48,86.51,6877.0,79.9287,79.9656,79.818,79.8456,6877.0
2023-01-12 11:10:00,86.53,86.71,86.51,86.69,66209.0,79.8641,80.0302,79.8456,80.0118,66209.0
2023-01-12 11:15:00,86.67,86.81,86.67,86.76,45887.0,79.9933,80.1225,79.9933,80.0764,45887.0
2023-01-12 11:20:00,86.77,86.88,86.74,86.85,14299.0,80.0856,80.1871,80.0579,80.1594,14299.0
2023-01-12 11:25:00,86.8,86.84,86.73,86.8,6510.0,80.1133,80.1502,80.0487,80.1133,6510.0
2023-01-12 11:30:00,86.81,86.82,86.64,86.74,18374.0,80.1225,80.1318,79.9656,80.0579,18374.0
2023-01-12 11:35:00,86.76,86.88,86.75,86.86,7393.0,80.0764,80.1871,80.0672,80.1687,7393.0
2023-01-12 11:40:00,86.87,86.9,86.7,86.73,36974.0,80.1779,80.2056,80.021,80.0487,36974.0
2023-01-12 11:45:00,86.73,86.78,86.63,86.63,23201.0,80.0487,80.0948,79.9564,79.9564,23201.0
2023-01-12 11:50:00,86.65,86.71,86.54,86.55,11138.0,79.9749,80.0302,79.8733,79.8826,11138.0
2023-01-12 11:55:00,86.56,86.67,86.55,86.62,8080.0,79.8918,79.9933,79.8826,79.9472,8080.0
2023-01-12 12:00:00,86.62,86.75,86.6,86.68,22806.0,79.9472,80.0672,79.9287,80.0025,22806.0
2023-01-12 12:05:00,86.7,86.82,86.7,86.74,21036.0,80.021,80.1318,80.021,80.0579,21036.0
2023-01-12 12:10:00,86.73,86.85,86.73,86.84,11530.0,80.0487,80.1594,80.0487,80.1502,11530.0
2023-01-12 12:15:00,86.83,86.86,86.7,86.73,8357.0,80.141,80.1687,80.021,80.0487,8357.0
2023-01-12 12:20:00,86.73,86.76,86.65,86.71,7460.0,80.0487,80.0764,79.9749,80.0302,7460.0
2023-01-12 12:25:00,86.72,86.78,86.67,86.76,10976.0,80.0395,80.0948,79.9933,80.0764,10976.0
2023-01-12 12:30:00,86.74,86.88,86.72,86.88,17738.0,80.0579,80.1871,80.0395,80.1871,17738.0
2023-01-12 12:35:00,86.9,86.94,86.87,86.87,11159.0,80.2056,80.2425,80.1779,80.1779,11159.0
2023-01-12 12:40:00,86.83,86.92,86.79,86.92,30742.0,80.141,80.2241,80.1041,80.2241,30742.0
2023-01-12 12:45:00,86.9,86.96,86.89,86.9,18950.0,80.2056,80.261,80.1964,80.2056,18950.0
2023-01-12 12:50:00,86.9,86.97,86.84,86.85,7754.0,80.2056,80.2702,80.1502,80.1594,7754.0
2023-01-12 12:55:00,86.86,87.09,86.85,87.09,18813.0,80.1687,80.381,80.1594,80.381,18813.0
2023-01-12 13:00:00,87.1,87.32,87.09,87.21,38254.0,80.3902,80.5932,80.381,80.4917,38254.0
2023-01-12 13:05:00,87.19,87.25,87.11,87.11,10985.0,80.4733,80.5286,80.3994,80.3994,10985.0
2023-01-12 13:10:00,87.12,87.3,87.11,87.27,9587.0,80.4086,80.5748,80.3994,80.5471,9587.0
2023-01-12 13:15:00,87.27,87.27,87.17,87.23,15229.0,80.5471,80.5471,80.4548,80.5102,15229.0
2023-01-12 13:20:00,87.23,87.33,87.18,87.33,15136.0,80.5102,80.6025,80.464,80.6025,15136.0
2023-01-12 13:25:00,87.31,87.34,86.92,86.93,32182.0,80.584,80.6117,80.2241,80.2333,32182.0
2023-01-12 13:30:00,86.9,86.96,86.83,86.88,7506.0,80.2056,80.261,80.141,80.1871,7506.0
2023-01-12 13:35:00,86.88,87.16,86.87,87.01,19010.0,80.1871,80.4456,80.1779,80.3071,19010.0
2023-01-12 13:40:00,87.02,87.08,87.0,87.06,60699.0,80.3164,80.3717,80.2979,80.3533,60699.0
2023-01-12 13:45:00,87.04,87.4,87.04,87.35,36670.0,80.3348,80.6671,80.3348,80.6209,36670.0
2023-01-12 13:50:00,87.37,87.39,87.23,87.31,10523.0,80.6394,80.6578,80.5102,80.584,10523.0
2023-01-12 13:55:00,87.28,87.36,87.27,87.35,14246.0,80.5563,80.6302,80.5471,80.6209,14246.0
2023-01-12 14:00:00,87.37,87.37,87.18,87.19,23667.0,80.6394,80.6394,80.464,80.4733,23667.0
2023-01-12 14:05:00,87.19,87.19,87.09,87.14,10771.0,80.4733,80.4733,80.381,80.4271,10771.0
2023-01-12 14:10:00,87.14,87.25,87.09,87.25,6494.0,80.4271,80.5286,80.381,80.5286,6494.0
2023-01-12 14:15:00,87.23,87.3,87.17,87.26,8035.0,80.5102,80.5748,80.4548,80.5379,8035.0
2023-01-12 14:20:00,87.28,87.32,87.18,87.22,10367.0,80.5563,80.5932,80.464,80.5009,10367.0
2023-01-12 14:25:00,87.23,87.41,87.22,87.35,13252.0,80.5102,80.6763,80.5009,80.6209,13252.0
2023-01-12 14:30:00,87.35,87.43,87.28,87.42,11938.0,80.6209,80.6948,80.5563,80.6855,11938.0
2023-01-12 14:35:00,87.43,87.45,87.35,87.39,18409.0,80.6948,80.7132,80.6209,80.6578,18409.0
2023-01-12 14:40:00,87.4,87.6,87.4,87.59,13765.0,80.6671,80.8517,80.6671,80.8424,13765.0
2023-01-12 14:45:00,87.59,87.64,87.48,87.48,16844.0,80.8424,80.8886,80.7409,80.7409,16844.0
2023-01-12 14:50:00,87.49,87.5,87.36,87.38,18528.0,80.7501,80.7594,80.6302,80.6486,18528.0
2023-01-12 14:55:00,87.38,87.47,87.31,87.45,16381.0,80.6486,80.7317,80.584,80.7132,16381.0
2023-01-12 15:00:00,87.46,87.57,87.45,87.51,30659.0,80.7225,80.824,80.7132,80.7686,30659.0
2023-01-12 15:05:00,87.52,87.54,87.44,87.49,21487.0,80.7778,80.7963,80.704,80.7501,21487.0
2023-01-12 15:10:00,87.5,87.53,87.41,87.52,15864.0,80.7594,80.7871,80.6763,80.7778,15864.0
2023-01-12 15:15:00,87.51,87.52,87.39,87.4,29524.0,80.7686,80.7778,80.6578,80.6671,29524.0
2023-01-12 15:20:00,87.4,87.42,87.29,87.3,19753.0,80.6671,80.6855,80.5656,80.5748,19753.0
2023-01-12 15:25:00,87.3,87.31,87.22,87.31,20686.0,80.5748,80.584,80.5009,80.584,20686.0
2023-01-12 15:30:00,87.32,87.37,87.18,87.37,13826.0,80.5932,80.6394,80.464,80.6394,13826.0
2023-01-12 15:35:00,87.37,87.41,87.27,87.38,22421.0,80.6394,80.6763,80.5471,80.6486,22421.0
2023-01-12 15:40:00,87.38,87.41,87.31,87.35,24223.0,80.6486,80.6763,80.584,80.6209,24223.0
2023-01-12 15:45:00,87.35,87.37,87.22,87.24,44008.0,80.6209,80.6394,80.5009,80.5194,44008.0
2023-01-12 15:50:00,87.24,87.34,87.23,87.23,79432.0,80.5194,80.6117,80.5102,80.5102,79432.0
2023-01-12 15:55:00,87.23,87.42,87.13,87.4,188695.0,80.5102,80.6855,80.4179,80.6671,188695.0
2023-01-13 09:30:00,87.0,87.58,87.0,87.27,74188.0,80.2979,80.8332,80.2979,80.5471,74188.0
2023-01-13 09:35:00,87.24,87.31,87.06,87.12,19294.0,80.5194,80.584,80.3533,80.4086,19294.0
2023-01-13 09:40:00,87.15,87.46,87.05,87.44,23073.0,80.4363,80.7225,80.344,80.704,23073.0
2023-01-13 09:45:00,87.4,87.61,87.29,87.59,36343.0,80.6671,80.8609,80.5656,80.8424,36343.0
2023-01-13 09:50:00,87.57,87.77,87.47,87.72,20864.0,80.824,81.0086,80.7317,80.9624,20864.0
2023-01-13 09:55:00,87.74,87.9,87.64,87.9,50302.0,80.9809,81.1286,80.8886,81.1286,50302.0
2023-01-13 10:00:00,87.86,88.1,87.82,87.84,36698.0,81.0916,81.3132,81.0547,81.0732,36698.0
2023-01-13 10:05:00,87.85,87.96,87.75,87.86,18321.0,81.0824,81.1839,80.9901,81.0916,18321.0
2023-01-13 10:10:00,87.87,88.06,87.82,87.82,21140.0,81.1009,81.2762,81.0547,81.0547,21140.0
2023-01-13 10:15:00,87.82,87.94,87.79,87.86,39760.0,81.0547,81.1655,81.027,81.0916,39760.0
2023-01-13 10:20:00,87.88,88.01,87.87,87.94,12927.0,81.1101,81.2301,81.1009,81.1655,12927.0
2023-01-13 10:25:00,87.96,87.99,87.87,87.9,12287.0,81.1839,81.2116,81.1009,81.1286,12287.0
2023-01-13 10:30:00,87.9,87.96,87.7,87.7,16997.0,81.1286,81.1839,80.944,80.944,16997.0
2023-01-13 10:35:00,87.69,87.9,87.66,87.84,9964.0,80.9347,81.1286,80.907,81.0732,9964.0
2023-01-13 10:40:00,87.83,87.97,87.79,87.86,8056.0,81.064,81.1932,81.027,81.0916,8056.0
2023-01-13 10:45:00,87.84,87.92,87.81,87.9,12611.0,81.0732,81.147,81.0455,81.1286,12611.0
2023-01-13 10:50:00,87.91,87.92,87.78,87.86,12801.0,81.1378,81.147,81.0178,81.0916,12801.0
2023-01-13 10:55:00,87.87,87.93,87.73,87.93,12180.0,81.1009,81.1562,80.9717,81.1562,12180.0
2023-01-13 11:00:00,87.96,87.97,87.85,87.88,9044.0,81.1839,81.1932,81.0824,81.1101,9044.0
2023-01-13 11:05:00,87.87,87.89,87.78,87.84,14090.0,81.1009,81.1193,81.0178,81.0732,14090.0
2023-01-13 11:10:00,87.84,87.89,87.82,87.89,6972.0,81.0732,81.1193,81.0547,81.1193,6972.0
2023-01-13 11:15:00,87.9,87.92,87.82,87.85,25553.0,81.1286,81.147,81.0547,81.0824,25553.0
2023-01-13 11:20:00,87.84,87.98,87.83,87.94,13965.0,81.0732,81.2024,81.064,81.1655,13965.0
2023-01-13 11:25:00,87.94,87.95,87.83,87.84,7509.0,81.1655,81.1747,81.064,81.0732,7509.0
2023-01-13 11:30:00,87.83,87.83,87.73,87.79,7100.0,81.064,81.064,80.9717,81.027,7100.0
2023-01-13 11:35:00,87.81,87.87,87.78,87.83,10155.0,81.0455,81.1009,81.0178,81.064,10155.0
2023-01-13 11:40:00,87.84,87.9,87.82,87.89,10443.0,81.0732,81.1286,81.0547,81.1193,10443.0
2023-01-13 11:45:00,87.87,87.88,87.76,87.87,8717.0,81.1009,81.1101,80.9993,81.1009,8717.0
2023-01-13 11:50:00,87.87,87.88,87.68,87.7,10463.0,81.1009,81.1101,80.9255,80.944,10463.0
2023-01-13 11:55:00,87.72,87.86,87.7,87.84,28442.0,80.9624,81.0916,80.944,81.0732,28442.0
2023-01-13 12:00:00,87.84,87.91,87.8,87.8,8544.0,81.0732,81.1378,81.0363,81.0363,8544.0
2023-01-13 12:05:00,87.78,87.95,87.77,87.95,10728.0,81.0178,81.1747,81.0086,81.1747,10728.0
2023-01-13 12:10:00,87.96,87.97,87.88,87.91,17934.0,81.1839,81.1932,81.1101,81.1378,17934.0
2023-01-13 12:15:00,87.92,87.95,87.85,87.95,12879.0,81.147,81.1747,81.0824,81.1747,12879.0
2023-01-13 12:20:00,87.97,87.98,87.84,87.84,10269.0,81.1932,81.2024,81.0732,81.0732,10269.0
2023-01-13 12:25:00,87.85,87.9,87.84,87.89,3981.0,81.0824,81.1286,81.0732,81.1193,3981.0
2023-01-13 12:30:00,87.88,87.88,87.82,87.84,6802.0,81.1101,81.1101,81.0547,81.0732,6802.0
2023-01-13 12:35:00,87.84,87.91,87.81,87.88,8431.0,81.0732,81.1378,81.0455,81.1101,8431.0
2023-01-13 12:40:00,87.88,87.88,87.82,87.88,4793.0,81.1101,81.1101,81.0547,81.1101,4793.0
2023-01-13 12:45:00,87.89,87.94,87.88,87.89,8320.0,81.1193,81.1655,81.1101,81.1193,8320.0
2023-01-13 12:50:00,87.87,87.88,87.82,87.83,7159.0,81.1009,81.1101,81.0547,81.064,7159.0
2023-01-13 12:55:00,87.83,87.88,87.82,87.86,6201.0,81.064,81.1101,81.0547,81.0916,6201.0
2023-01-13 13:00:00,87.86,87.86,87.79,87.82,7976.0,81.0916,81.0916,81.027,81.0547,7976.0
2023-01-13 13:05:00,87.82,87.83,87.72,87.77,8029.0,81.0547,81.064,80.9624,81.0086,8029.0
2023-01-13 13:10:00,87.77,87.89,87.77,87.86,13223.0,81.0086,81.1193,81.0086,81.0916,13223.0
2023-01-13 13:15:00,87.89,87.93,87.85,87.89,30496.0,81.1193,81.1562,81.0824,81.1193,30496.0
2023-01-13 13:20:00,87.89,87.96,87.87,87.9,7651.0,81.1193,81.1839,81.1009,81.1286,7651.0
2023-01-13 13:25:00,87.9,87.92,87.88,87.92,11704.0,81.1286,81.147,81.1101,81.147,11704.0
2023-01-13 13:30:00,87.92,87.92,87.87,87.9,10388.0,81.147,81.147,81.1009,81.1286,10388.0
2023-01-13 13:35:00,87.89,87.96,87.89,87.95,11800.0,81.1193,81.1839,81.1193,81.1747,11800.0
2023-01-13 13:40:00,87.95,87.96,87.9,87.94,12933.0,81.1747,81.1839,81.1286,81.1655,12933.0
2023-01-13 13:45:00,87.94,88.03,87.93,88.03,12952.0,81.1655,81.2485,81.1562,81.2485,12952.0
2023-01-13 13:50:00,88.03,88.07,87.96,87.97,7369.0,81.2485,81.2855,81.1839,81.1932,7369.0
2023-01-13 13:55:00,87.97,88.08,87.97,88.08,12211.0,81.1932,81.2947,81.1932,81.2947,12211.0
2023-01-13 14:00:00,88.07,88.09,88.05,88.06,11124.0,81.2855,81.3039,81.267,81.2762,11124.0
2023-01-13 14:05:00,88.06,88.08,88.02,88.06,10681.0,81.2762,81.2947,81.2393,81.2762,10681.0
2023-01-13 14:10:00,88.06,88.25,88.06,88.23,15729.0,81.2762,81.4516,81.2762,81.4331,15729.0
2023-01-13 14:15:00,88.23,88.27,88.15,88.27,19471.0,81.4331,81.4701,81.3593,81.4701,19471.0
2023-01-13 14:20:00,88.28,88.28,88.14,88.15,11505.0,81.4793,81.4793,81.3501,81.3593,11505.0
2023-01-13 14:25:00,88.15,88.16,88.02,88.09,24922.0,81.3593,81.3685,81.2393,81.3039,24922.0
2023-01-13 14:30:00,88.09,88.24,88.08,88.2,13834.0,81.3039,81.4424,81.2947,81.4054,13834.0
2023-01-13 14:35:00,88.21,88.39,88.18,88.37,10686.0,81.4147,81.5808,81.387,81.5624,10686.0
2023-01-13 14:40:00,88.37,88.52,88.34,88.52,22832.0,81.5624,81.7008,81.5347,81.7008,22832.0
2023-01-13 14:45:00,88.53,88.63,88.46,88.51,30793.0,81.71,81.8023,81.6454,81.6916,30793.0
2023-01-13 14:50:00,88.47,88.56,88.34,88.54,12626.0,81.6546,81.7377,81.5347,81.7193,12626.0
2023-01-13 14:55:00,88.53,88.6,88.48,88.53,63516.0,81.71,81.7746,81.6639,81.71,63516.0
2023-01-13 15:00:00,88.53,88.66,88.49,88.63,10139.0,81.71,81.83,81.6731,81.8023,10139.0
2023-01-13 15:05:00,88.64,88.64,88.49,88.63,19867.0,81.8116,81.8116,81.6731,81.8023,19867.0
2023-01-13 15:10:00,88.62,88.63,88.54,88.58,17236.0,81.7931,81.8023,81.7193,81.7562,17236.0
2023-01-13 15:15:00,88.58,88.64,88.55,88.63,11916.0,81.7562,81.8116,81.7285,81.8023,11916.0
2023-01-13 15:20:00,88.63,88.68,88.59,88.61,15668.0,81.8023,81.8485,81.7654,81.7839,15668.0
2023-01-13 15:25:00,88.62,88.67,88.52,88.56,19123.0,81.7931,81.8392,81.7008,81.7377,19123.0
2023-01-13 15:30:00,88.57,88.64,88.55,88.61,24761.0,81.7469,81.8116,81.7285,81.7839,24761.0
2023-01-13 15:35:00,88.62,88.7,88.59,88.69,25469.0,81.7931,81.8669,81.7654,81.8577,25469.0
2023-01-13 15:40:00,88.7,88.71,88.6,88.66,29330.0,81.8669,81.8762,81.7746,81.83,29330.0
2023-01-13 15:45:00,88.67,88.67,88.56,88.62,27122.0,81.8392,81.8392,81.7377,81.7931,27122.0
2023-01-13 15:50:00,88.62,88.66,88.55,88.59,54528.0,81.7931,81.83,81.7285,81.7654,54528.0
2023-01-13 15:55:00,88.59,88.59,88.39,88.4,157993.0,81.7654,81.7654,81.5808,81.59,157993.0
2023-01-17 09:30:00,88.56,88.8,88.52,88.73,99992.0,81.7377,81.9592,81.7008,81.8946,99992.0
2023-01-17 09:35:00,88.76,88.98,88.62,88.98,48189.0,81.9223,82.1254,81.7931,82.1254,48189.0
2023-01-17 09:40:00,88.97,89.28,88.86,89.02,54865.0,82.1161,82.4023,82.0146,82.1623,54865.0
2023-01-17 09:45:00,88.96,89.24,88.94,89.14,31650.0,82.1069,82.3653,82.0884,82.273,31650.0
2023-01-17 09:50:00,89.14,89.32,89.11,89.2,61712.0,82.273,82.4392,82.2453,82.3284,61712.0
2023-01-17 09:55:00,89.19,89.23,88.92,89.05,43189.0,82.3192,82.3561,82.07,82.19,43189.0
2023-01-17 10:00:00,89.05,89.15,88.87,88.88,42441.0,82.19,82.2823,82.0238,82.0331,42441.0
2023-01-17 10:05:00,88.9,88.91,88.74,88.81,18668.0,82.0515,82.0608,81.9038,81.9685,18668.0
2023-01-17 10:10:00,88.81,88.85,88.63,88.72,17489.0,81.9685,82.0054,81.8023,81.8854,17489.0
2023-01-17 10:15:00,88.72,88.97,88.72,88.92,16755.0,81.8854,82.1161,81.8854,82.07,16755.0
2023-01-17 10:20:00,88.92,89.07,88.92,89.04,17363.0,82.07,82.2084,82.07,82.1807,17363.0
2023-01-17 10:25:00,89.06,89.2,89.06,89.2,17597.0,82.1992,82.3284,82.1992,82.3284,17597.0
2023-01-17 10:30:00,89.2,89.31,89.09,89.14,25665.0,82.3284,82.4299,82.2269,82.273,25665.0
2023-01-17 10:35:00,89.15,89.27,89.13,89.17,20832.0,82.2823,82.393,82.2638,82.3007,20832.0
2023-01-17 10:40:00,89.17,89.17,88.87,89.01,22156.0,82.3007,82.3007,82.0238,82.1531,22156.0
2023-01-17 10:45:00,88.99,89.02,88.93,88.99,18408.0,82.1346,82.1623,82.0792,82.1346,18408.0
2023-01-17 10:50:00,88.98,88.99,88.86,88.97,24388.0,82.1254,82.1346,82.0146,82.1161,24388.0
2023-01-17 10:55:00,88.96,89.01,88.82,88.99,17293.0,82.1069,82.1531,81.9777,82.1346,17293.0
2023-01-17 11:00:00,89.0,89.06,88.94,88.99,18130.0,82.1438,82.1992,82.0884,82.1346,18130.0
2023-01-17 11:05:00,88.99,89.06,88.93,89.03,10935.0,82.1346,82.1992,82.0792,82.1715,10935.0
2023-01-17 11:10:00,89.03,89.06,88.93,88.98,11232.0,82.1715,82.1992,82.0792,82.1254,11232.0
2023-01-17 11:15:00,88.98,89.01,88.9,89.0,31863.0,82.1254,82.1531,82.0515,82.1438,31863.0
2023-01-17 11:20:00,89.0,89.0,88.91,88.93,8116.0,82.1438,82.1438,82.0608,82.0792,8116.0
2023-01-17 11:25:00,88.96,89.08,88.96,89.02,23968.0,82.1069,82.2177,82.1069,82.1623,23968.0
2023-01-17 11:30:00,89.02,89.04,88.96,88.98,12001.0,82.1623,82.1807,82.1069,82.1254,12001.0
2023-01-17 11:35:00,88.97,89.02,88.94,88.97,8179.0,82.1161,82.1623,82.0884,82.1161,8179.0
2023-01-17 11:40:00,88.99,88.99,88.89,88.89,10243.0,82.1346,82.1346,82.0423,82.0423,10243.0
2023-01-17 11:45:00,88.89,88.93,88.84,88.91,7383.0,82.0423,82.0792,81.9961,82.0608,7383.0
2023-01-17 11:50:00,88.92,88.93,88.74,88.81,12799.0,82.07,82.0792,81.9038,81.9685,12799.0
2023-01-17 11:55:00,88.81,88.89,88.74,88.87,10447.0,81.9685,82.0423,81.9038,82.0238,10447.0
2023-01-17 12:00:00,88.88,88.93,88.86,88.88,10745.0,82.0331,82.0792,82.0146,82.0331,10745.0
2023-01-17 12:05:00,88.88,88.94,88.87,88.94,10187.0,82.0331,82.0884,82.0238,82.0884,10187.0
2023-01-17 12:10:00,88.93,88.96,88.86,88.95,9975.0,82.0792,82.1069,82.0146,82.0977,9975.0
2023-01-17 12:15:00,88.93,88.94,88.86,88.87,8936.0,82.0792,82.0884,82.0146,82.0238,8936.0
2023-01-17 12:20:00,88.86,88.87,88.76,88.78,7356.0,82.0146,82.0238,81.9223,81.9408,7356.0
2023-01-17 12:25:00,88.78,88.78,88.62,88.65,4916.0,81.9408,81.9408,81.7931,81.8208,4916.0
2023-01-17 12:30:00,88.65,88.66,88.6,88.64,9806.0,81.8208,81.83,81.7746,81.8116,9806.0
2023-01-17 12:35:00,88.65,88.68,88.6,88.62,5328.0,81.8208,81.8485,81.7746,81.7931,5328.0
2023-01-17 12:40:00,88.63,88.65,88.61,88.63,13114.0,81.8023,81.8208,81.7839,81.8023,13114.0
2023-01-17 12:45:00,88.63,88.71,88.58,88.62,11462.0,81.8023,81.8762,81.7562,81.7931,11462.0
2023-01-17 12:50:00,88.61,88.73,88.6,88.71,5705.0,81.7839,81.8946,81.7746,81.8762,5705.0
2023-01-17 12:55:00,88.74,88.75,88.68,88.75,6603.0,81.9038,81.9131,81.8485,81.9131,6603.0
2023-01-17 13:00:00,88.77,88.91,88.77,88.89,7256.0,81.9315,82.0608,81.9315,82.0423,7256.0
2023-01-17 13:05:00,88.89,88.9,88.79,88.81,9506.0,82.0423,82.0515,81.95,81.9685,9506.0
2023-01-17 13:10:00,88.81,88.87,88.77,88.86,5564.0,81.9685,82.0238,81.9315,82.0146,5564.0
2023-01-17 13:15:00,88.86,88.9,88.81,88.85,6858.0,82.0146,82.0515,81.9685,82.0054,6858.0
2023-01-17 13:20:00,88.85,88.89,88.8,88.86,8764.0,82.0054,82.0423,81.9592,82.0146,8764.0
2023-01-17 13:25:00,88.87,88.87,88.8,88.81,7111.0,82.0238,82.0238,81.9592,81.9685,7111.0
2023-01-17 13:30:00,88.81,88.83,88.77,88.78,6388.0,81.9685,81.9869,81.9315,81.9408,6388.0
2023-01-17 13:35:00,88.79,88.87,88.79,88.86,12291.0,81.95,82.0238,81.95,82.0146,12291.0
2023-01-17 13:40:00,88.85,88.88,88.84,88.86,9727.0,82.0054,82.0331,81.9961,82.0146,9727.0
2023-01-17 13:45:00,88.87,88.95,88.86,88.95,10138.0,82.0238,82.0977,82.0146,82.0977,10138.0
2023-01-17 13:50:00,88.94,88.96,88.83,88.83,7182.0,82.0884,82.1069,81.9869,81.9869,7182.0
2023-01-17 13:55:00,88.82,88.86,88.76,88.85,8389.0,81.9777,82.0146,81.9223,82.0054,8389.0
2023-01-17 14:00:00,88.86,88.87,88.82,88.84,8661.0,82.0146,82.0238,81.9777,81.9961,8661.0
2023-01-17 14:05:00,88.85,88.86,88.82,88.85,10928.0,82.0054,82.0146,81.9777,82.0054,10928.0
2023-01-17 14:10:00,88.86,88.87,88.74,88.79,14745.0,82.0146,82.0238,81.9038,81.95,14745.0
2023-01-17 14:15:00,88.8,88.8,88.71,88.79,12524.0,81.9592,81.9592,81.8762,81.95,12524.0
2023-01-17 14:20:00,88.79,88.79,88.67,88.69,43464.0,81.95,81.95,81.8392,81.8577,43464.0
2023-01-17 14:25:00,88.69,88.69,88.58,88.6,10096.0,81.8577,81.8577,81.7562,81.7746,10096.0
2023-01-17 14:30:00,88.61,88.65,88.57,88.65,12032.0,81.7839,81.8208,81.7469,81.8208,12032.0
2023-01-17 14:35:00,88.65,88.67,88.62,88.62,10474.0,81.8208,81.8392,81.7931,81.7931,10474.0
2023-01-17 14:40:00,88.59,88.75,88.59,88.73,15849.0,81.7654,81.9131,81.7654,81.8946,15849.0
2023-01-17 14:45:00,88.74,88.75,88.59,88.61,13153.0,81.9038,81.9131,81.7654,81.7839,13153.0
2023-01-17 14:50:00,88.62,88.66,88.57,88.59,15961.0,81.7931,81.83,81.7469,81.7654,15961.0
2023-01-17 14:55:00,88.58,88.61,88.51,88.55,14942.0,81.7562,81.7839,81.6916,81.7285,14942.0
2023-01-17 15:00:00,88.55,88.65,88.55,88.58,12046.0,81.7285,81.8208,81.7285,81.7562,12046.0
2023-01-17 15:05:00,88.57,88.57,88.4,88.4,17307.0,81.7469,81.7469,81.59,81.59,17307.0
2023-01-17 15:10:00,88.4,88.42,88.32,88.41,20584.0,81.59,81.6085,81.5162,81.5993,20584.0
2023-01-17 15:15:00,88.42,88.49,88.41,88.46,16010.0,81.6085,81.6731,81.5993,81.6454,16010.0
2023-01-17 15:20:00,88.46,88.47,88.34,88.45,19283.0,81.6454,81.6546,81.5347,81.6362,19283.0
2023-01-17 15:25:00,88.45,88.51,88.41,88.42,17194.0,81.6362,81.6916,81.5993,81.6085,17194.0
2023-01-17 15:30:00,88.41,88.45,88.37,88.44,22134.0,81.5993,81.6362,81.5624,81.627,22134.0
2023-01-17 15:35:00,88.43,88.44,88.39,88.4,19130.0,81.6177,81.627,81.5808,81.59,19130.0
2023-01-17 15:40:00,88.4,88.46,88.39,88.39,19732.0,81.59,81.6454,81.5808,81.5808,19732.0
2023-01-17 15:45:00,88.38,88.38,88.3,88.32,32599.0,81.5716,81.5716,81.4977,81.5162,32599.0
2023-01-17 15:50:00,88.31,88.32,88.16,88.21,60873.0,81.507,81.5162,81.3685,81.4147,60873.0
2023-01-17 15:55:00,88.21,88.29,88.08,88.1,154620.0,81.4147,81.4885,81.2947,81.3132,154620.0
2023-01-18 09:30:00,88.0,88.13,87.69,88.09,66186.0,81.2209,81.3408,80.9347,81.3039,66186.0
2023-01-18 09:35:00,88.04,88.21,87.99,88.08,13049.0,81.2578,81.4147,81.2116,81.2947,13049.0
2023-01-18 09:40:00,88.08,88.31,88.04,88.07,20006.0,81.2947,81.507,81.2578,81.2855,20006.0
2023-01-18 09:45:00,88.1,88.24,88.0,88.18,28585.0,81.3132,81.4424,81.2209,81.387,28585.0
2023-01-18 09:50:00,88.15,88.2,88.02,88.05,14685.0,81.3593,81.4054,81.2393,81.267,14685.0
2023-01-18 09:55:00,88.04,88.18,88.03,88.13,16796.0,81.2578,81.387,81.2485,81.3408,16796.0
2023-01-18 10:00:00,88.12,88.12,87.83,87.86,14373.0,81.3316,81.3316,81.064,81.0916,14373.0
2023-01-18 10:05:00,87.87,87.97,87.81,87.9,13604.0,81.1009,81.1932,81.0455,81.1286,13604.0
2023-01-18 10:10:00,87.86,88.0,87.8,87.98,12874.0,81.0916,81.2209,81.0363,81.2024,12874.0
2023-01-18 10:15:00,88.01,88.03,87.76,87.83,27543.0,81.2301,81.2485,80.9993,81.064,27543.0
2023-01-18 10:20:00,87.82,87.87,87.6,87.62,33127.0,81.0547,81.1009,80.8517,80.8701,33127.0
2023-01-18 10:25:00,87.62,87.66,87.41,87.42,27302.0,80.8701,80.907,80.6763,80.6855,27302.0
2023-01-18 10:30:00,87.4,87.42,87.26,87.28,34425.0,80.6671,80.6855,80.5379,80.5563,34425.0
2023-01-18 10:35:00,87.29,87.29,87.12,87.14,28085.0,80.5656,80.5656,80.4086,80.4271,28085.0
2023-01-18 10:40:00,87.14,87.15,86.99,87.11,66275.0,80.4271,80.4363,80.2887,80.3994,66275.0
2023-01-18 10:45:00,87.13,87.21,87.07,87.08,18433.0,80.4179,80.4917,80.3625,80.3717,18433.0
2023-01-18 10:50:00,87.09,87.09,86.82,86.82,23248.0,80.381,80.381,80.1318,80.1318,23248.0
2023-01-18 10:55:00,86.83,87.03,86.73,86.85,18835.0,80.141,80.3256,80.0487,80.1594,18835.0
2023-01-18 11:00:00,86.87,86.95,86.78,86.8,11994.0,80.1779,80.2517,80.0948,80.1133,11994.0
2023-01-18 11:05:00,86.8,86.8,86.51,86.63,39825.0,80.1133,80.1133,79.8456,79.9564,39825.0
2023-01-18 11:10:00,86.63,86.63,86.46,86.51,12821.0,79.9564,79.9564,79.7995,79.8456,12821.0
2023-01-18 11:15:00,86.5,86.64,86.49,86.5,15004.0,79.8364,79.9656,79.8272,79.8364,15004.0
2023-01-18 11:20:00,86.47,86.47,86.27,86.32,17854.0,79.8087,79.8087,79.6241,79.6703,17854.0
2023-01-18 11:25:00,86.33,86.47,86.33,86.39,15585.0,79.6795,79.8087,79.6795,79.7349,15585.0
2023-01-18 11:30:00,86.39,86.43,86.25,86.38,19903.0,79.7349,79.7718,79.6057,79.7257,19903.0
2023-01-18 11:35:00,86.4,86.42,86.18,86.25,15120.0,79.7441,79.7626,79.5411,79.6057,15120.0
2023-01-18 11:40:00,86.22,86.32,86.21,86.3,14013.0,79.578,79.6703,79.5688,79.6518,14013.0
2023-01-18 11:45:00,86.29,86.39,86.2,86.37,14123.0,79.6426,79.7349,79.5595,79.7164,14123.0
2023-01-18 11:50:00,86.35,86.35,86.2,86.28,60905.0,79.698,79.698,79.5595,79.6334,60905.0
2023-01-18 11:55:00,86.29,86.42,86.23,86.41,44861.0,79.6426,79.7626,79.5872,79.7533,44861.0
2023-01-18 12:00:00,86.42,86.43,86.2,86.22,57446.0,79.7626,79.7718,79.5595,79.578,57446.0
2023-01-18 12:05:00,86.22,86.25,86.15,86.2,9678.0,79.578,79.6057,79.5134,79.5595,9678.0
2023-01-18 12:10:00,86.18,86.19,86.05,86.06,4977.0,79.5411,79.5503,79.4211,79.4303,4977.0
2023-01-18 12:15:00,86.06,86.06,85.89,85.9,15627.0,79.4303,79.4303,79.2734,79.2826,15627.0
2023-01-18 12:20:00,85.9,85.91,85.83,85.83,11804.0,79.2826,79.2919,79.218,79.218,11804.0
2023-01-18 12:25:00,85.81,85.83,85.53,85.54,20098.0,79.1996,79.218,78.9411,78.9504,20098.0
2023-01-18 12:30:00,85.54,85.61,85.45,85.49,23780.0,78.9504,79.015,78.8673,78.9042,23780.0
2023-01-18 12:35:00,85.51,85.61,85.4,85.4,21214.0,78.9227,79.015,78.8211,78.8211,21214.0
2023-01-18 12:40:00,85.38,85.49,85.36,85.4,9094.0,78.8027,78.9042,78.7842,78.8211,9094.0
2023-01-18 12:45:00,85.37,85.47,85.35,85.44,8165.0,78.7935,78.8858,78.775,78.8581,8165.0
2023-01-18 12:50:00,85.43,85.43,85.21,85.21,10474.0,78.8488,78.8488,78.6458,78.6458,10474.0
2023-01-18 12:55:00,85.2,85.35,85.18,85.32,6700.0,78.6366,78.775,78.6181,78.7473,6700.0
2023-01-18 13:00:00,85.31,85.41,85.28,85.28,9224.0,78.7381,78.8304,78.7104,78.7104,9224.0
2023-01-18 13:05:00,85.32,85.45,85.31,85.35,11028.0,78.7473,78.8673,78.7381,78.775,11028.0
2023-01-18 13:10:00,85.35,85.38,85.18,85.19,16104.0,78.775,78.8027,78.6181,78.6273,16104.0
2023-01-18 13:15:00,85.19,85.19,85.11,85.12,9810.0,78.6273,78.6273,78.5535,78.5627,9810.0
2023-01-18 13:20:00,85.11,85.13,85.05,85.1,13259.0,78.5535,78.5719,78.4981,78.5443,13259.0
2023-01-18 13:25:00,85.1,85.16,85.08,85.13,11290.0,78.5443,78.5996,78.5258,78.5719,11290.0
2023-01-18 13:30:00,85.14,85.29,85.14,85.23,12544.0,78.5812,78.7196,78.5812,78.6642,12544.0
2023-01-18 13:35:00,85.24,85.34,85.2,85.2,14034.0,78.6735,78.7658,78.6366,78.6366,14034.0
2023-01-18 13:40:00,85.21,85.41,85.21,85.38,64390.0,78.6458,78.8304,78.6458,78.8027,64390.0
2023-01-18 13:45:00,85.37,85.42,85.31,85.36,13477.0,78.7935,78.8396,78.7381,78.7842,13477.0
2023-01-18 13:50:00,85.36,85.42,85.34,85.36,10031.0,78.7842,78.8396,78.7658,78.7842,10031.0
2023-01-18 13:55:00,85.36,85.4,85.31,85.35,14206.0,78.7842,78.8211,78.7381,78.775,14206.0
2023-01-18 14:00:00,85.35,85.57,85.32,85.5,68467.0,78.775,78.9781,78.7473,78.9134,68467.0
2023-01-18 14:05:00,85.49,85.56,85.42,85.51,25179.0,78.9042,78.9688,78.8396,78.9227,25179.0
2023-01-18 14:10:00,85.5,85.67,85.4,85.48,23185.0,78.9134,79.0703,78.8211,78.895,23185.0
2023-01-18 14:15:00,85.45,85.49,85.33,85.35,13027.0,78.8673,78.9042,78.7565,78.775,13027.0
2023-01-18 14:20:00,85.36,85.58,85.36,85.58,36113.0,78.7842,78.9873,78.7842,78.9873,36113.0
2023-01-18 14:25:00,85.57,85.65,85.57,85.63,18059.0,78.9781,79.0519,78.9781,79.0334,18059.0
2023-01-18 14:30:00,85.63,85.75,85.6,85.73,18271.0,79.0334,79.1442,79.0057,79.1257,18271.0
2023-01-18 14:35:00,85.73,85.75,85.63,85.72,19333.0,79.1257,79.1442,79.0334,79.1165,19333.0
2023-01-18 14:40:00,85.71,85.71,85.65,85.71,11976.0,79.1073,79.1073,79.0519,79.1073,11976.0
2023-01-18 14:45:00,85.72,85.79,85.71,85.77,13203.0,79.1165,79.1811,79.1073,79.1626,13203.0
2023-01-18 14:50:00,85.78,85.86,85.77,85.85,10319.0,79.1719,79.2457,79.1626,79.2365,10319.0
2023-01-18 14:55:00,85.84,85.89,85.81,85.87,10852.0,79.2273,79.2734,79.1996,79.2549,10852.0
2023-01-18 15:00:00,85.86,85.86,85.64,85.64,13507.0,79.2457,79.2457,79.0427,79.0427,13507.0
2023-01-18 15:05:00,85.63,85.78,85.6,85.75,13285.0,79.0334,79.1719,79.0057,79.1442,13285.0
2023-01-18 15:10:00,85.74,85.79,85.58,85.6,62479.0,79.135,79.1811,78.9873,79.0057,62479.0
2023-01-18 15:15:00,85.6,85.64,85.51,85.62,16108.0,79.0057,79.0427,78.9227,79.0242,16108.0
2023-01-18 15:20:00,85.64,85.71,85.62,85.63,13145.0,79.0427,79.1073,79.0242,79.0334,13145.0
2023-01-18 15:25:00,85.63,85.64,85.47,85.47,24570.0,79.0334,79.0427,78.8858,78.8858,24570.0
2023-01-18 15:30:00,85.45,85.48,85.39,85.42,27578.0,78.8673,78.895,78.8119,78.8396,27578.0
2023-01-18 15:35:00,85.42,85.47,85.28,85.3,30920.0,78.8396,78.8858,78.7104,78.7289,30920.0
2023-01-18 15:40:00,85.29,85.3,85.12,85.14,36257.0,78.7196,78.7289,78.5627,78.5812,36257.0
2023-01-18 15:45:00,85.15,85.16,85.07,85.12,53517.0,78.5904,78.5996,78.5166,78.5627,53517.0
2023-01-18 15:50:00,85.11,85.25,85.03,85.19,55536.0,78.5535,78.6827,78.4797,78.6273,55536.0
2023-01-18 15:55:00,85.19,85.19,84.89,85.01,309954.0,78.6273,78.6273,78.3504,78.4612,309954.0
2023-01-19 09:30:00,85.18,85.58,85.18,85.53,72636.0,78.6181,78.9873,78.6181,78.9411,72636.0
2023-01-19 09:35:00,85.55,85.6,85.3,85.32,27647.0,78.9596,79.0057,78.7289,78.7473,27647.0
2023-01-19 09:40:00,85.28,85.34,85.09,85.29,16531.0,78.7104,78.7658,78.535,78.7196,16531.0
2023-01-19 09:45:00,85.29,85.5,85.21,85.44,33557.0,78.7196,78.9134,78.6458,78.8581,33557.0
2023-01-19 09:50:00,85.41,85.69,85.39,85.61,20323.0,78.8304,79.0888,78.8119,79.015,20323.0
2023-01-19 09:55:00,85.59,85.76,85.57,85.72,28502.0,78.9965,79.1534,78.9781,79.1165,28502.0
2023-01-19 10:00:00,85.72,85.9,85.55,85.58,28903.0,79.1165,79.2826,78.9596,78.9873,28903.0
2023-01-19 10:05:00,85.59,85.85,85.54,85.84,30538.0,78.9965,79.2365,78.9504,79.2273,30538.0
2023-01-19 10:10:00,85.81,85.97,85.64,85.75,18239.0,79.1996,79.3472,79.0427,79.1442,18239.0
2023-01-19 10:15:00,85.76,86.34,85.76,86.31,23150.0,79.1534,79.6887,79.1534,79.661,23150.0
2023-01-19 10:20:00,86.34,86.57,86.31,86.52,17487.0,79.6887,79.901,79.661,79.8549,17487.0
2023-01-19 10:25:00,86.52,86.62,86.4,86.59,30042.0,79.8549,79.9472,79.7441,79.9195,30042.0
2023-01-19 10:30:00,86.59,86.79,86.5,86.54,92805.0,79.9195,80.1041,79.8364,79.8733,92805.0
2023-01-19 10:35:00,86.54,86.78,86.51,86.78,23186.0,79.8733,80.0948,79.8456,80.0948,23186.0
2023-01-19 10:40:00,86.78,87.0,86.78,86.89,25811.0,80.0948,80.2979,80.0948,80.1964,25811.0
2023-01-19 10:45:00,86.89,86.91,86.46,86.48,40905.0,80.1964,80.2148,79.7995,79.818,40905.0
2023-01-19 10:50:00,86.46,86.49,86.34,86.34,12140.0,79.7995,79.8272,79.6887,79.6887,12140.0
2023-01-19 10:55:00,86.34,86.45,86.31,86.36,27313.0,79.6887,79.7903,79.661,79.7072,27313.0
2023-01-19 11:00:00,86.33,86.57,86.31,86.49,21533.0,79.6795,79.901,79.661,79.8272,21533.0
2023-01-19 11:05:00,86.5,86.54,86.43,86.5,17532.0,79.8364,79.8733,79.7718,79.8364,17532.0
2023-01-19 11:10:00,86.5,86.56,86.43,86.47,15735.0,79.8364,79.8918,79.7718,79.8087,15735.0
2023-01-19 11:15:00,86.48,86.48,86.24,86.25,27043.0,79.818,79.818,79.5964,79.6057,27043.0
2023-01-19 11:20:00,86.21,86.25,86.08,86.1,30380.0,79.5688,79.6057,79.4488,79.4672,30380.0
2023-01-19 11:25:00,86.1,86.11,86.01,86.01,26204.0,79.4672,79.4765,79.3842,79.3842,26204.0
2023-01-19 11:30:00,86.01,86.18,85.96,86.14,38860.0,79.3842,79.5411,79.338,79.5041,38860.0
2023-01-19 11:35:00,86.17,86.19,86.0,86.14,13369.0,79.5318,79.5503,79.3749,79.5041,13369.0
2023-01-19 11:40:00,86.14,86.16,86.0,86.11,13892.0,79.5041,79.5226,79.3749,79.4765,13892.0
2023-01-19 11:45:00,86.09,86.19,86.07,86.1,12739.0,79.458,79.5503,79.4395,79.4672,12739.0
2023-01-19 11:50:00,86.09,86.09,85.91,86.06,18643.0,79.458,79.458,79.2919,79.4303,18643.0
2023-01-19 11:55:00,86.05,86.05,85.92,86.01,29132.0,79.4211,79.4211,79.3011,79.3842,29132.0
2023-01-19 12:00:00,86.01,86.13,86.0,86.05,28485.0,79.3842,79.4949,79.3749,79.4211,28485.0
2023-01-19 12:05:00,86.05,86.11,85.88,85.91,39636.0,79.4211,79.4765,79.2642,79.2919,39636.0
2023-01-19 12:10:00,85.92,85.92,85.81,85.89,22561.0,79.3011,79.3011,79.1996,79.2734,22561.0
2023-01-19 12:15:00,85.89,86.03,85.88,86.0,25332.0,79.2734,79.4026,79.2642,79.3749,25332.0
2023-01-19 12:20:00,85.99,86.02,85.9,86.0,22340.0,79.3657,79.3934,79.2826,79.3749,22340.0
2023-01-19 12:25:00,85.99,86.01,85.94,86.0,11884.0,79.3657,79.3842,79.3195,79.3749,11884.0
2023-01-19 12:30:00,86.0,86.06,85.97,86.0,18131.0,79.3749,79.4303,79.3472,79.3749,18131.0
2023-01-19 12:35:00,86.01,86.08,85.98,86.0,14005.0,79.3842,79.4488,79.3565,79.3749,14005.0
2023-01-19 12:40:00,86.01,86.09,85.96,85.96,17012.0,79.3842,79.458,79.338,79.338,17012.0
2023-01-19 12:45:00,85.95,86.04,85.93,85.96,11858.0,79.3288,79.4118,79.3103,79.338,11858.0
2023-01-19 12:50:00,85.96,85.96,85.91,85.93,6180.0,79.338,79.338,79.2919,79.3103,6180.0
2023-01-19 12:55:00,85.91,86.05,85.88,86.04,9862.0,79.2919,79.4211,79.2642,79.4118,9862.0
2023-01-19 13:00:00,86.07,86.16,86.04,86.15,12845.0,79.4395,79.5226,79.4118,79.5134,12845.0
2023-01-19 13:05:00,86.18,86.18,86.01,86.04,13119.0,79.5411,79.5411,79.3842,79.4118,13119.0
2023-01-19 13:10:00,86.03,86.08,85.98,86.02,38998.0,79.4026,79.4488,79.3565,79.3934,38998.0
2023-01-19 13:15:00,86.02,86.1,85.97,86.09,10705.0,79.3934,79.4672,79.3472,79.458,10705.0
2023-01-19 13:20:00,86.09,86.1,85.96,85.98,7831.0,79.458,79.4672,79.338,79.3565,7831.0
2023-01-19 13:25:00,85.98,86.0,85.91,85.97,7136.0,79.3565,79.3749,79.2919,79.3472,7136.0
2023-01-19 13:30:00,85.98,86.0,85.95,86.0,7938.0,79.3565,79.3749,79.3288,79.3749,7938.0
2023-01-19 13:35:00,86.02,86.02,85.94,85.98,24444.0,79.3934,79.3934,79.3195,79.3565,24444.0
2023-01-19 13:40:00,85.98,86.03,85.85,85.98,31189.0,79.3565,79.4026,79.2365,79.3565,31189.0
2023-01-19 13:45:00,85.99,86.01,85.87,85.9,13675.0,79.3657,79.3842,79.2549,79.2826,13675.0
2023-01-19 13:50:00,85.91,85.91,85.75,85.79,10893.0,79.2919,79.2919,79.1442,79.1811,10893.0
2023-01-19 13:55:00,85.77,85.83,85.73,85.81,8349.0,79.1626,79.218,79.1257,79.1996,8349.0
2023-01-19 14:00:00,85.81,85.91,85.76,85.89,13681.0,79.1996,79.2919,79.1534,79.2734,13681.0
2023-01-19 14:05:00,85.89,85.89,85.73,85.81,16393.0,79.2734,79.2734,79.1257,79.1996,16393.0
2023-01-19 14:10:00,85.8,85.88,85.79,85.83,13507.0,79.1903,79.2642,79.1811,79.218,13507.0
2023-01-19 14:15:00,85.83,85.87,85.78,85.82,11858.0,79.218,79.2549,79.1719,79.2088,11858.0
2023-01-19 14:20:00,85.81,85.97,85.77,85.96,8303.0,79.1996,79.3472,79.1626,79.338,8303.0
2023-01-19 14:25:00,85.95,85.95,85.81,85.83,9618.0,79.3288,79.3288,79.1996,79.218,9618.0
2023-01-19 14:30:00,85.82,85.92,85.76,85.88,12968.0,79.2088,79.3011,79.1534,79.2642,12968.0
2023-01-19 14:35:00,85.87,85.9,85.76,85.79,13102.0,79.2549,79.2826,79.1534,79.1811,13102.0
2023-01-19 14:40:00,85.78,85.79,85.64,85.67,12256.0,79.1719,79.1811,79.0427,79.0703,12256.0
2023-01-19 14:45:00,85.68,85.74,85.65,85.69,12019.0,79.0796,79.135,79.0519,79.0888,12019.0
2023-01-19 14:50:00,85.67,85.73,85.58,85.61,11323.0,79.0703,79.1257,78.9873,79.015,11323.0
2023-01-19 14:55:00,85.63,85.68,85.58,85.59,13367.0,79.0334,79.0796,78.9873,78.9965,13367.0
2023-01-19 15:00:00,85.61,85.73,85.58,85.72,11179.0,79.015,79.1257,78.9873,79.1165,11179.0
2023-01-19 15:05:00,85.7,85.7,85.54,85.54,14752.0,79.098,79.098,78.9504,78.9504,14752.0
2023-01-19 15:10:00,85.55,85.69,85.54,85.67,12665.0,78.9596,79.0888,78.9504,79.0703,12665.0
2023-01-19 15:15:00,85.67,85.67,85.59,85.67,11626.0,79.0703,79.0703,78.9965,79.0703,11626.0
2023-01-19 15:20:00,85.67,85.69,85.62,85.66,14907.0,79.0703,79.0888,79.0242,79.0611,14907.0
2023-01-19 15:25:00,85.65,85.7,85.63,85.67,15747.0,79.0519,79.098,79.0334,79.0703,15747.0
2023-01-19 15:30:00,85.67,85.67,85.58,85.63,17201.0,79.0703,79.0703,78.9873,79.0334,17201.0
2023-01-19 15:35:00,85.62,85.68,85.61,85.64,18268.0,79.0242,79.0796,79.015,79.0427,18268.0
2023-01-19 15:40:00,85.63,85.66,85.56,85.57,22201.0,79.0334,79.0611,78.9688,78.9781,22201.0
2023-01-19 15:45:00,85.58,85.65,85.57,85.64,26386.0,78.9873,79.0519,78.9781,79.0427,26386.0
2023-01-19 15:50:00,85.63,85.65,85.41,85.48,60738.0,79.0334,79.0519,78.8304,78.895,60738.0
2023-01-19 15:55:00,85.48,85.5,85.25,85.33,262856.0,78.895,78.9134,78.6827,78.7565,262856.0
2023-01-20 09:30:00,85.39,85.63,84.97,84.97,222692.0,78.8119,79.0334,78.4243,78.4243,222692.0
2023-01-20 09:35:00,85.01,85.2,84.94,85.2,14812.0,78.4612,78.6366,78.3966,78.6366,14812.0
2023-01-20 09:40:00,85.14,85.21,84.84,84.97,15258.0,78.5812,78.6458,78.3043,78.4243,15258.0
2023-01-20 09:45:00,85.0,85.05,84.69,84.7,41310.0,78.452,78.4981,78.1658,78.1751,41310.0
2023-01-20 09:50:00,84.65,84.77,84.57,84.64,16914.0,78.1289,78.2397,78.0551,78.1197,16914.0
2023-01-20 09:55:00,84.62,84.67,84.44,84.46,27613.0,78.1012,78.1474,77.9351,77.9536,27613.0
2023-01-20 10:00:00,84.49,84.53,84.4,84.48,20240.0,77.9813,78.0182,77.8982,77.972,20240.0
2023-01-20 10:05:00,84.51,84.56,84.38,84.54,23898.0,77.9997,78.0459,77.8797,78.0274,23898.0
2023-01-20 10:10:00,84.55,84.56,84.32,84.32,18703.0,78.0366,78.0459,77.8243,77.8243,18703.0
2023-01-20 10:15:00,84.33,84.33,84.12,84.15,20104.0,77.8336,77.8336,77.6398,77.6674,20104.0
2023-01-20 10:20:00,84.14,84.45,84.08,84.4,28248.0,77.6582,77.9443,77.6028,77.8982,28248.0
2023-01-20 10:25:00,84.41,84.44,84.17,84.18,27461.0,77.9074,77.9351,77.6859,77.6951,27461.0
2023-01-20 10:30:00,84.17,84.24,83.96,84.19,33744.0,77.6859,77.7505,77.4921,77.7044,33744.0
2023-01-20 10:35:00,84.2,84.29,84.15,84.27,25835.0,77.7136,77.7967,77.6674,77.7782,25835.0
2023-01-20 10:40:00,84.27,84.29,84.12,84.17,19763.0,77.7782,77.7967,77.6398,77.6859,19763.0
2023-01-20 10:45:00,84.18,84.32,84.06,84.14,51807.0,77.6951,77.8243,77.5844,77.6582,51807.0
2023-01-20 10:50:00,84.16,84.28,84.12,84.15,13720.0,77.6767,77.7874,77.6398,77.6674,13720.0
2023-01-20 10:55:00,84.16,84.35,84.16,84.32,19182.0,77.6767,77.852,77.6767,77.8243,19182.0
2023-01-20 11:00:00,84.34,84.53,84.32,84.49,25762.0,77.8428,78.0182,77.8243,77.9813,25762.0
2023-01-20 11:05:00,84.47,84.49,84.33,84.43,18226.0,77.9628,77.9813,77.8336,77.9259,18226.0
2023-01-20 11:10:00,84.47,84.63,84.43,84.62,35535.0,77.9628,78.1105,77.9259,78.1012,35535.0
2023-01-20 11:15:00,84.63,84.69,84.44,84.47,26205.0,78.1105,78.1658,77.9351,77.9628,26205.0
2023-01-20 11:20:00,84.45,84.49,84.35,84.36,20274.0,77.9443,77.9813,77.852,77.8613,20274.0
2023-01-20 11:25:00,84.36,84.69,84.35,84.69,65796.0,77.8613,78.1658,77.852,78.1658,65796.0
2023-01-20 11:30:00,84.69,84.77,84.67,84.73,13542.0,78.1658,78.2397,78.1474,78.2028,13542.0
2023-01-20 11:35:00,84.74,84.89,84.74,84.86,17887.0,78.212,78.3504,78.212,78.3227,17887.0
2023-01-20 11:40:00,84.87,84.89,84.58,84.62,23419.0,78.332,78.3504,78.0643,78.1012,23419.0
2023-01-20 11:45:00,84.61,84.66,84.56,84.61,14629.0,78.092,78.1382,78.0459,78.092,14629.0
2023-01-20 11:50:00,84.6,84.63,84.43,84.43,25122.0,78.0828,78.1105,77.9259,77.9259,25122.0
2023-01-20 11:55:00,84.44,84.44,84.36,84.41,11850.0,77.9351,77.9351,77.8613,77.9074,11850.0
2023-01-20 12:00:00,84.42,84.46,84.37,84.38,12251.0,77.9166,77.9536,77.8705,77.8797,12251.0
2023-01-20 12:05:00,84.38,84.49,84.34,84.47,15173.0,77.8797,77.9813,77.8428,77.9628,15173.0
2023-01-20 12:10:00,84.47,84.53,84.41,84.42,14214.0,77.9628,78.0182,77.9074,77.9166,14214.0
2023-01-20 12:15:00,84.42,84.49,84.41,84.44,15335.0,77.9166,77.9813,77.9074,77.9351,15335.0
2023-01-20 12:20:00,84.45,84.51,84.41,84.42,9958.0,77.9443,77.9997,77.9074,77.9166,9958.0
2023-01-20 12:25:00,84.42,84.54,84.41,84.52,13884.0,77.9166,78.0274,77.9074,78.0089,13884.0
2023-01-20 12:30:00,84.49,84.53,84.41,84.42,12438.0,77.9813,78.0182,77.9074,77.9166,12438.0
2023-01-20 12:35:00,84.42,84.5,84.36,84.47,12481.0,77.9166,77.9905,77.8613,77.9628,12481.0
2023-01-20 12:40:00,84.47,84.61,84.47,84.61,15011.0,77.9628,78.092,77.9628,78.092,15011.0
2023-01-20 12:45:00,84.61,84.61,84.49,84.51,12535.0,78.092,78.092,77.9813,77.9997,12535.0
2023-01-20 12:50:00,84.51,84.58,84.49,84.58,10273.0,77.9997,78.0643,77.9813,78.0643,10273.0
2023-01-20 12:55:00,84.57,84.69,84.57,84.68,13721.0,78.0551,78.1658,78.0551,78.1566,13721.0
2023-01-20 13:00:00,84.66,84.72,84.62,84.63,9341.0,78.1382,78.1935,78.1012,78.1105,9341.0
2023-01-20 13:05:00,84.64,84.66,84.58,84.58,7068.0,78.1197,78.1382,78.0643,78.0643,7068.0
2023-01-20 13:10:00,84.57,84.59,84.45,84.59,12662.0,78.0551,78.0735,77.9443,78.0735,12662.0
2023-01-20 13:15:00,84.62,84.64,84.5,84.5,9412.0,78.1012,78.1197,77.9905,77.9905,9412.0
2023-01-20 13:20:00,84.5,84.58,84.47,84.54,9877.0,77.9905,78.0643,77.9628,78.0274,9877.0
2023-01-20 13:25:00,84.55,84.63,84.52,84.61,13175.0,78.0366,78.1105,78.0089,78.092,13175.0
2023-01-20 13:30:00,84.62,84.77,84.61,84.75,10352.0,78.1012,78.2397,78.092,78.2212,10352.0
2023-01-20 13:35:00,84.73,84.78,84.65,84.65,20494.0,78.2028,78.2489,78.1289,78.1289,20494.0
2023-01-20 13:40:00,84.67,84.69,84.63,84.63,17118.0,78.1474,78.1658,78.1105,78.1105,17118.0
2023-01-20 13:45:00,84.64,84.68,84.61,84.66,17083.0,78.1197,78.1566,78.092,78.1382,17083.0
2023-01-20 13:50:00,84.64,84.66,84.58,84.63,15294.0,78.1197,78.1382,78.0643,78.1105,15294.0
2023-01-20 13:55:00,84.62,84.62,84.55,84.55,13012.0,78.1012,78.1012,78.0366,78.0366,13012.0
2023-01-20 14:00:00,84.56,84.6,84.52,84.54,12478.0,78.0459,78.0828,78.0089,78.0274,12478.0
2023-01-20 14:05:00,84.54,84.6,84.52,84.57,13841.0,78.0274,78.0828,78.0089,78.0551,13841.0
2023-01-20 14:10:00,84.59,84.69,84.57,84.62,59783.0,78.0735,78.1658,78.0551,78.1012,59783.0
2023-01-20 14:15:00,84.63,84.86,84.62,84.66,54042.0,78.1105,78.3227,78.1012,78.1382,54042.0
2023-01-20 14:20:00,84.67,84.71,84.61,84.62,13552.0,78.1474,78.1843,78.092,78.1012,13552.0
2023-01-20 14:25:00,84.63,84.63,84.54,84.56,14738.0,78.1105,78.1105,78.0274,78.0459,14738.0
2023-01-20 14:30:00,84.56,84.61,84.53,84.6,10962.0,78.0459,78.092,78.0182,78.0828,10962.0
2023-01-20 14:35:00,84.6,84.61,84.54,84.59,8834.0,78.0828,78.092,78.0274,78.0735,8834.0
2023-01-20 14:40:00,84.58,84.65,84.56,84.63,17198.0,78.0643,78.1289,78.0459,78.1105,17198.0
2023-01-20 14:45:00,84.63,84.65,84.55,84.58,19116.0,78.1105,78.1289,78.0366,78.0643,19116.0
2023-01-20 14:50:00,84.58,84.68,84.58,84.66,16444.0,78.0643,78.1566,78.0643,78.1382,16444.0
2023-01-20 14:55:00,84.65,84.7,84.6,84.69,45583.0,78.1289,78.1751,78.0828,78.1658,45583.0
2023-01-20 15:00:00,84.7,84.89,84.7,84.78,37520.0,78.1751,78.3504,78.1751,78.2489,37520.0
2023-01-20 15:05:00,84.78,84.8,84.69,84.76,29552.0,78.2489,78.2674,78.1658,78.2305,29552.0
2023-01-20 15:10:00,84.75,84.76,84.65,84.72,35250.0,78.2212,78.2305,78.1289,78.1935,35250.0
2023-01-20 15:15:00,84.72,84.78,84.7,84.75,42044.0,78.1935,78.2489,78.1751,78.2212,42044.0
2023-01-20 15:20:00,84.75,84.75,84.56,84.6,34198.0,78.2212,78.2212,78.0459,78.0828,34198.0
2023-01-20 15:25:00,84.61,84.69,84.57,84.66,48610.0,78.092,78.1658,78.0551,78.1382,48610.0
2023-01-20 15:30:00,84.66,84.73,84.65,84.7,36407.0,78.1382,78.2028,78.1289,78.1751,36407.0
2023-01-20 15:35:00,84.67,84.76,84.63,84.63,46705.0,78.1474,78.2305,78.1105,78.1105,46705.0
2023-01-20 15:40:00,84.64,84.7,84.56,84.6,59718.0,78.1197,78.1751,78.0459,78.0828,59718.0
2023-01-20 15:45:00,84.59,84.6,84.54,84.57,54207.0,78.0735,78.0828,78.0274,78.0551,54207.0
2023-01-20 15:50:00,84.55,84.57,84.42,84.44,106513.0,78.0366,78.0551,77.9166,77.9351,106513.0
2023-01-20 15:55:00,84.45,84.91,84.18,84.71,1130875.0,77.9443,78.3689,77.6951,78.1843,1130875.0
2023-01-23 09:30:00,84.7,84.72,83.95,84.06,62488.0,78.1751,78.1935,77.4829,77.5844,62488.0
2023-01-23 09:35:00,84.08,84.39,84.08,84.27,39072.0,77.6028,77.889,77.6028,77.7782,39072.0
2023-01-23 09:40:00,84.25,84.3,83.94,83.99,29054.0,77.7597,77.8059,77.4736,77.5198,29054.0
2023-01-23 09:45:00,84.0,84.09,83.83,83.93,25843.0,77.529,77.6121,77.3721,77.4644,25843.0
2023-01-23 09:50:00,83.96,84.16,83.81,83.83,35384.0,77.4921,77.6767,77.3536,77.3721,35384.0
2023-01-23 09:55:00,83.86,83.87,83.53,83.54,51068.0,77.3998,77.409,77.0952,77.1044,51068.0
2023-01-23 10:00:00,83.54,83.76,83.47,83.48,48493.0,77.1044,77.3075,77.0398,77.0491,48493.0
2023-01-23 10:05:00,83.46,83.53,83.24,83.34,48666.0,77.0306,77.0952,76.8275,76.9198,48666.0
2023-01-23 10:10:00,83.33,83.7,83.27,83.64,40431.0,76.9106,77.2521,76.8552,77.1967,40431.0
2023-01-23 10:15:00,83.65,83.99,83.65,83.77,20992.0,77.206,77.5198,77.206,77.3167,20992.0
2023-01-23 10:20:00,83.77,83.92,83.71,83.9,20588.0,77.3167,77.4552,77.2613,77.4367,20588.0
2023-01-23 10:25:00,83.91,83.91,83.73,83.84,55212.0,77.4459,77.4459,77.2798,77.3813,55212.0
2023-01-23 10:30:00,83.84,83.98,83.84,83.87,23961.0,77.3813,77.5105,77.3813,77.409,23961.0
2023-01-23 10:35:00,83.84,83.85,83.74,83.82,37727.0,77.3813,77.3906,77.289,77.3629,37727.0
2023-01-23 10:40:00,83.82,83.97,83.77,83.88,35118.0,77.3629,77.5013,77.3167,77.4182,35118.0
2023-01-23 10:45:00,83.89,84.02,83.8,84.01,41823.0,77.4275,77.5475,77.3444,77.5382,41823.0
2023-01-23 10:50:00,84.01,84.2,83.92,84.06,73020.0,77.5382,77.7136,77.4552,77.5844,73020.0
2023-01-23 10:55:00,84.07,84.1,83.83,83.84,62176.0,77.5936,77.6213,77.3721,77.3813,62176.0
2023-01-23 11:00:00,83.84,83.96,83.71,83.9,41898.0,77.3813,77.4921,77.2613,77.4367,41898.0
2023-01-23 11:05:00,83.91,83.98,83.88,83.93,29742.0,77.4459,77.5105,77.4182,77.4644,29742.0
2023-01-23 11:10:00,83.93,84.08,83.91,83.94,37887.0,77.4644,77.6028,77.4459,77.4736,37887.0
2023-01-23 11:15:00,83.94,83.97,83.78,83.95,15448.0,77.4736,77.5013,77.3259,77.4829,15448.0
2023-01-23 11:20:00,83.97,84.01,83.92,83.94,15080.0,77.5013,77.5382,77.4552,77.4736,15080.0
2023-01-23 11:25:00,83.94,84.0,83.89,83.89,27561.0,77.4736,77.529,77.4275,77.4275,27561.0
2023-01-23 11:30:00,83.9,84.06,83.9,83.97,52993.0,77.4367,77.5844,77.4367,77.5013,52993.0
2023-01-23 11:35:00,83.98,84.05,83.92,83.98,29980.0,77.5105,77.5751,77.4552,77.5105,29980.0
2023-01-23 11:40:00,83.97,83.97,83.79,83.84,14766.0,77.5013,77.5013,77.3352,77.3813,14766.0
2023-01-23 11:45:00,83.83,83.94,83.78,83.9,14699.0,77.3721,77.4736,77.3259,77.4367,14699.0
2023-01-23 11:50:00,83.89,83.93,83.82,83.82,12720.0,77.4275,77.4644,77.3629,77.3629,12720.0
2023-01-23 11:55:00,83.83,83.88,83.83,83.84,22771.0,77.3721,77.4182,77.3721,77.3813,22771.0
2023-01-23 12:00:00,83.84,83.94,83.79,83.81,28910.0,77.3813,77.4736,77.3352,77.3536,28910.0
2023-01-23 12:05:00,83.81,83.84,83.63,83.64,28657.0,77.3536,77.3813,77.1875,77.1967,28657.0
2023-01-23 12:10:00,83.63,83.74,83.58,83.64,32007.0,77.1875,77.289,77.1414,77.1967,32007.0
2023-01-23 12:15:00,83.63,83.64,83.56,83.64,13164.0,77.1875,77.1967,77.1229,77.1967,13164.0
2023-01-23 12:20:00,83.67,83.8,83.65,83.8,20261.0,77.2244,77.3444,77.206,77.3444,20261.0
2023-01-23 12:25:00,83.79,83.87,83.79,83.8,13054.0,77.3352,77.409,77.3352,77.3444,13054.0
2023-01-23 12:30:00,83.81,83.88,83.8,83.82,14467.0,77.3536,77.4182,77.3444,77.3629,14467.0
2023-01-23 12:35:00,83.82,83.87,83.81,83.84,7129.0,77.3629,77.409,77.3536,77.3813,7129.0
2023-01-23 12:40:00,83.84,83.91,83.8,83.9,21553.0,77.3813,77.4459,77.3444,77.4367,21553.0
2023-01-23 12:45:00,83.9,83.92,83.85,83.92,14909.0,77.4367,77.4552,77.3906,77.4552,14909.0
2023-01-23 12:50:00,83.93,84.01,83.89,83.97,43090.0,77.4644,77.5382,77.4275,77.5013,43090.0
2023-01-23 12:55:00,83.98,84.02,83.95,83.97,41072.0,77.5105,77.5475,77.4829,77.5013,41072.0
2023-01-23 13:00:00,83.97,84.06,83.96,84.0,35380.0,77.5013,77.5844,77.4921,77.529,35380.0
2023-01-23 13:05:00,84.0,84.08,83.93,83.97,25564.0,77.529,77.6028,77.4644,77.5013,25564.0
2023-01-23 13:10:00,84.0,84.0,83.9,83.97,27450.0,77.529,77.529,77.4367,77.5013,27450.0
2023-01-23 13:15:00,83.98,84.07,83.97,84.0,23275.0,77.5105,77.5936,77.5013,77.529,23275.0
2023-01-23 13:20:00,83.99,84.03,83.93,83.95,17680.0,77.5198,77.5567,77.4644,77.4829,17680.0
2023-01-23 13:25:00,83.94,83.95,83.88,83.92,21550.0,77.4736,77.4829,77.4182,77.4552,21550.0
2023-01-23 13:30:00,83.94,83.96,83.89,83.92,15955.0,77.4736,77.4921,77.4275,77.4552,15955.0
2023-01-23 13:35:00,83.91,84.07,83.9,84.04,23973.0,77.4459,77.5936,77.4367,77.5659,23973.0
2023-01-23 13:40:00,84.03,84.04,83.99,84.02,18740.0,77.5567,77.5659,77.5198,77.5475,18740.0
2023-01-23 13:45:00,84.01,84.1,83.99,84.04,29931.0,77.5382,77.6213,77.5198,77.5659,29931.0
2023-01-23 13:50:00,84.04,84.07,84.01,84.06,53963.0,77.5659,77.5936,77.5382,77.5844,53963.0
2023-01-23 13:55:00,84.05,84.2,84.04,84.16,27556.0,77.5751,77.7136,77.5659,77.6767,27556.0
2023-01-23 14:00:00,84.16,84.16,83.95,83.98,31361.0,77.6767,77.6767,77.4829,77.5105,31361.0
2023-01-23 14:05:00,83.98,84.0,83.87,83.92,17074.0,77.5105,77.529,77.409,77.4552,17074.0
2023-01-23 14:10:00,83.91,84.02,83.87,83.87,40097.0,77.4459,77.5475,77.409,77.409,40097.0
2023-01-23 14:15:00,83.86,83.87,83.76,83.82,14035.0,77.3998,77.409,77.3075,77.3629,14035.0
2023-01-23 14:20:00,83.81,83.83,83.78,83.8,13454.0,77.3536,77.3721,77.3259,77.3444,13454.0
2023-01-23 14:25:00,83.79,83.79,83.6,83.62,15791.0,77.3352,77.3352,77.1598,77.1783,15791.0
2023-01-23 14:30:00,83.62,83.72,83.61,83.72,17825.0,77.1783,77.2706,77.169,77.2706,17825.0
2023-01-23 14:35:00,83.71,83.8,83.65,83.76,72994.0,77.2613,77.3444,77.206,77.3075,72994.0
2023-01-23 14:40:00,83.77,83.84,83.75,83.83,23638.0,77.3167,77.3813,77.2983,77.3721,23638.0
2023-01-23 14:45:00,83.82,83.82,83.6,83.62,30999.0,77.3629,77.3629,77.1598,77.1783,30999.0
2023-01-23 14:50:00,83.61,83.7,83.6,83.7,17101.0,77.169,77.2521,77.1598,77.2521,17101.0
2023-01-23 14:55:00,83.71,83.82,83.71,83.82,20677.0,77.2613,77.3629,77.2613,77.3629,20677.0
2023-01-23 15:00:00,83.83,83.91,83.82,83.84,28261.0,77.3721,77.4459,77.3629,77.3813,28261.0
2023-01-23 15:05:00,83.83,83.92,83.78,83.84,16879.0,77.3721,77.4552,77.3259,77.3813,16879.0
2023-01-23 15:10:00,83.84,83.99,83.82,83.96,27718.0,77.3813,77.5198,77.3629,77.4921,27718.0
2023-01-23 15:15:00,83.97,84.01,83.94,83.98,26600.0,77.5013,77.5382,77.4736,77.5105,26600.0
2023-01-23 15:20:00,83.98,84.01,83.93,83.98,22343.0,77.5105,77.5382,77.4644,77.5105,22343.0
2023-01-23 15:25:00,83.97,83.99,83.86,83.87,21530.0,77.5013,77.5198,77.3998,77.409,21530.0
2023-01-23 15:30:00,83.89,83.89,83.73,83.8,26020.0,77.4275,77.4275,77.2798,77.3444,26020.0
2023-01-23 15:35:00,83.8,83.89,83.79,83.89,37095.0,77.3444,77.4275,77.3352,77.4275,37095.0
2023-01-23 15:40:00,83.88,84.0,83.85,83.96,57249.0,77.4182,77.529,77.3906,77.4921,57249.0
2023-01-23 15:45:00,83.97,83.98,83.92,83.94,43264.0,77.5013,77.5105,77.4552,77.4736,43264.0
2023-01-23 15:50:00,83.95,84.11,83.95,84.09,145130.0,77.4829,77.6305,77.4829,77.6121,145130.0
2023-01-23 15:55:00,84.1,84.36,84.09,84.36,391705.0,77.6213,77.8613,77.6121,77.8613,391705.0
2023-01-24 09:30:00,84.65,84.65,83.1,83.8,40314.0,78.1289,78.1289,76.6983,77.3444,40314.0
2023-01-24 09:35:00,83.84,83.89,83.47,83.75,20284.0,77.3813,77.4275,77.0398,77.2983,20284.0
2023-01-24 09:40:00,83.74,83.79,83.48,83.57,31031.0,77.289,77.3352,77.0491,77.1321,31031.0
2023-01-24 09:45:00,83.58,84.16,83.52,84.02,48392.0,77.1414,77.6767,77.086,77.5475,48392.0
2023-01-24 09:50:00,84.01,84.11,83.91,84.04,8162.0,77.5382,77.6305,77.4459,77.5659,8162.0
2023-01-24 09:55:00,84.05,84.05,83.81,83.83,19598.0,77.5751,77.5751,77.3536,77.3721,19598.0
2023-01-24 10:00:00,83.81,84.03,83.78,83.95,29315.0,77.3536,77.5567,77.3259,77.4829,29315.0
2023-01-24 10:05:00,83.93,84.0,83.74,83.98,9252.0,77.4644,77.529,77.289,77.5105,9252.0
2023-01-24 10:10:00,84.0,84.08,83.86,84.08,14952.0,77.529,77.6028,77.3998,77.6028,14952.0
2023-01-24 10:15:00,84.09,84.25,84.01,84.02,19611.0,77.6121,77.7597,77.5382,77.5475,19611.0
2023-01-24 10:20:00,84.05,84.12,84.03,84.09,17947.0,77.5751,77.6398,77.5567,77.6121,17947.0
2023-01-24 10:25:00,84.1,84.15,84.05,84.12,14012.0,77.6213,77.6674,77.5751,77.6398,14012.0
2023-01-24 10:30:00,84.11,84.17,84.1,84.15,6370.0,77.6305,77.6859,77.6213,77.6674,6370.0
2023-01-24 10:35:00,84.14,84.25,84.14,84.25,14709.0,77.6582,77.7597,77.6582,77.7597,14709.0
2023-01-24 10:40:00,84.24,84.48,84.22,84.45,31433.0,77.7505,77.972,77.7321,77.9443,31433.0
2023-01-24 10:45:00,84.47,84.55,84.39,84.44,24849.0,77.9628,78.0366,77.889,77.9351,24849.0
2023-01-24 10:50:00,84.42,84.53,84.35,84.52,16296.0,77.9166,78.0182,77.852,78.0089,16296.0
2023-01-24 10:55:00,84.52,84.61,84.52,84.61,14954.0,78.0089,78.092,78.0089,78.092,14954.0
2023-01-24 11:00:00,84.61,84.65,84.41,84.44,17958.0,78.092,78.1289,77.9074,77.9351,17958.0
2023-01-24 11:05:00,84.45,84.6,84.44,84.59,16681.0,77.9443,78.0828,77.9351,78.0735,16681.0
2023-01-24 11:10:00,84.59,84.63,84.36,84.39,22313.0,78.0735,78.1105,77.8613,77.889,22313.0
2023-01-24 11:15:00,84.38,84.38,84.27,84.36,19934.0,77.8797,77.8797,77.7782,77.8613,19934.0
2023-01-24 11:20:00,84.33,84.34,84.25,84.25,11995.0,77.8336,77.8428,77.7597,77.7597,11995.0
2023-01-24 11:25:00,84.25,84.35,84.25,84.34,30219.0,77.7597,77.852,77.7597,77.8428,30219.0
2023-01-24 11:30:00,84.33,84.35,84.27,84.34,14286.0,77.8336,77.852,77.7782,77.8428,14286.0
2023-01-24 11:35:00,84.35,84.37,84.27,84.36,12702.0,77.852,77.8705,77.7782,77.8613,12702.0
2023-01-24 11:40:00,84.36,84.4,84.28,84.4,22476.0,77.8613,77.8982,77.7874,77.8982,22476.0
2023-01-24 11:45:00,84.4,84.66,84.38,84.65,24136.0,77.8982,78.1382,77.8797,78.1289,24136.0
2023-01-24 11:50:00,84.65,84.76,84.62,84.75,22876.0,78.1289,78.2305,78.1012,78.2212,22876.0
2023-01-24 11:55:00,84.75,84.86,84.68,84.85,49297.0,78.2212,78.3227,78.1566,78.3135,49297.0
2023-01-24 12:00:00,84.84,84.85,84.61,84.64,21336.0,78.3043,78.3135,78.092,78.1197,21336.0
2023-01-24 12:05:00,84.64,84.95,84.61,84.91,11260.0,78.1197,78.4058,78.092,78.3689,11260.0
2023-01-24 12:10:00,84.89,85.02,84.85,84.91,14903.0,78.3504,78.4704,78.3135,78.3689,14903.0
2023-01-24 12:15:00,84.92,84.92,84.74,84.75,9817.0,78.3781,78.3781,78.212,78.2212,9817.0
2023-01-24 12:20:00,84.76,84.78,84.64,84.66,10502.0,78.2305,78.2489,78.1197,78.1382,10502.0
2023-01-24 12:25:00,84.65,84.8,84.63,84.8,13903.0,78.1289,78.2674,78.1105,78.2674,13903.0
2023-01-24 12:30:00,84.8,84.83,84.79,84.81,5598.0,78.2674,78.2951,78.2581,78.2766,5598.0
2023-01-24 12:35:00,84.81,84.82,84.72,84.79,21955.0,78.2766,78.2858,78.1935,78.2581,21955.0
2023-01-24 12:40:00,84.8,84.87,84.79,84.83,6576.0,78.2674,78.332,78.2581,78.2951,6576.0
2023-01-24 12:45:00,84.9,84.99,84.89,84.94,8449.0,78.3597,78.4427,78.3504,78.3966,8449.0
2023-01-24 12:50:00,84.95,84.96,84.89,84.91,7770.0,78.4058,78.415,78.3504,78.3689,7770.0
2023-01-24 12:55:00,84.91,84.95,84.87,84.93,9082.0,78.3689,78.4058,78.332,78.3874,9082.0
2023-01-24 13:00:00,84.94,84.97,84.84,84.84,10088.0,78.3966,78.4243,78.3043,78.3043,10088.0
2023-01-24 13:05:00,84.85,84.87,84.82,84.83,9056.0,78.3135,78.332,78.2858,78.2951,9056.0
2023-01-24 13:10:00,84.83,84.88,84.78,84.78,10761.0,78.2951,78.3412,78.2489,78.2489,10761.0
2023-01-24 13:15:00,84.78,84.79,84.7,84.78,12155.0,78.2489,78.2581,78.1751,78.2489,12155.0
2023-01-24 13:20:00,84.78,84.82,84.73,84.75,11540.0,78.2489,78.2858,78.2028,78.2212,11540.0
2023-01-24 13:25:00,84.74,84.8,84.7,84.77,16387.0,78.212,78.2674,78.1751,78.2397,16387.0
2023-01-24 13:30:00,84.76,84.76,84.69,84.73,8058.0,78.2305,78.2305,78.1658,78.2028,8058.0
2023-01-24 13:35:00,84.73,84.76,84.68,84.75,9158.0,78.2028,78.2305,78.1566,78.2212,9158.0
2023-01-24 13:40:00,84.74,84.92,84.74,84.9,7943.0,78.212,78.3781,78.212,78.3597,7943.0
2023-01-24 13:45:00,84.9,84.97,84.9,84.92,11544.0,78.3597,78.4243,78.3597,78.3781,11544.0
2023-01-24 13:50:00,84.9,85.02,84.9,84.99,15521.0,78.3597,78.4704,78.3597,78.4427,15521.0
2023-01-24 13:55:00,84.99,85.01,84.95,84.99,19717.0,78.4427,78.4612,78.4058,78.4427,19717.0
2023-01-24 14:00:00,85.0,85.01,84.93,84.97,11396.0,78.452,78.4612,78.3874,78.4243,11396.0
2023-01-24 14:05:00,84.97,85.02,84.94,84.95,11848.0,78.4243,78.4704,78.3966,78.4058,11848.0
2023-01-24 14:10:00,84.94,85.13,84.94,85.12,14815.0,78.3966,78.5719,78.3966,78.5627,14815.0
2023-01-24 14:15:00,85.13,85.22,85.12,85.21,12460.0,78.5719,78.655,78.5627,78.6458,12460.0
2023-01-24 14:20:00,85.22,85.28,85.17,85.25,12943.0,78.655,78.7104,78.6089,78.6827,12943.0
2023-01-24 14:25:00,85.25,85.32,85.12,85.28,25612.0,78.6827,78.7473,78.5627,78.7104,25612.0
2023-01-24 14:30:00,85.28,85.3,85.22,85.22,15397.0,78.7104,78.7289,78.655,78.655,15397.0
2023-01-24 14:35:00,85.22,85.49,85.22,85.46,26454.0,78.655,78.9042,78.655,78.8765,26454.0
2023-01-24 14:40:00,85.44,85.44,85.37,85.41,19796.0,78.8581,78.8581,78.7935,78.8304,19796.0
2023-01-24 14:45:00,85.41,85.54,85.4,85.5,9335.0,78.8304,78.9504,78.8211,78.9134,9335.0
2023-01-24 14:50:00,85.5,85.53,85.48,85.52,6477.0,78.9134,78.9411,78.895,78.9319,6477.0
2023-01-24 14:55:00,85.54,85.56,85.51,85.55,9285.0,78.9504,78.9688,78.9227,78.9596,9285.0
2023-01-24 15:00:00,85.55,85.61,85.52,85.61,8406.0,78.9596,79.015,78.9319,79.015,8406.0
2023-01-24 15:05:00,85.59,85.6,85.55,85.58,8724.0,78.9965,79.0057,78.9596,78.9873,8724.0
2023-01-24 15:10:00,85.59,85.69,85.51,85.51,18263.0,78.9965,79.0888,78.9227,78.9227,18263.0
2023-01-24 15:15:00,85.5,85.59,85.47,85.54,11567.0,78.9134,78.9965,78.8858,78.9504,11567.0
2023-01-24 15:20:00,85.53,85.58,85.49,85.49,16310.0,78.9411,78.9873,78.9042,78.9042,16310.0
2023-01-24 15:25:00,85.5,85.52,85.47,85.48,17413.0,78.9134,78.9319,78.8858,78.895,17413.0
2023-01-24 15:30:00,85.49,85.49,85.4,85.48,18961.0,78.9042,78.9042,78.8211,78.895,18961.0
2023-01-24 15:35:00,85.49,85.61,85.49,85.61,14231.0,78.9042,79.015,78.9042,79.015,14231.0
2023-01-24 15:40:00,85.62,85.64,85.5,85.63,27530.0,79.0242,79.0427,78.9134,79.0334,27530.0
2023-01-24 15:45:00,85.64,85.73,85.56,85.73,36610.0,79.0427,79.1257,78.9688,79.1257,36610.0
2023-01-24 15:50:00,85.74,85.91,85.7,85.89,45228.0,79.135,79.2919,79.098,79.2734,45228.0
2023-01-24 15:55:00,85.88,85.89,85.65,85.77,226788.0,79.2642,79.2734,79.0519,79.1626,226788.0
2023-01-25 09:30:00,84.83,85.59,84.73,85.15,107371.0,78.2951,78.9965,78.2028,78.5904,107371.0
2023-01-25 09:35:00,85.15,85.19,84.55,84.62,59880.0,78.5904,78.6273,78.0366,78.1012,59880.0
2023-01-25 09:40:00,84.57,84.72,84.44,84.68,35144.0,78.0551,78.1935,77.9351,78.1566,35144.0
2023-01-25 09:45:00,84.65,84.68,84.42,84.48,19181.0,78.1289,78.1566,77.9166,77.972,19181.0
2023-01-25 09:50:00,84.4,84.48,84.14,84.48,32893.0,77.8982,77.972,77.6582,77.972,32893.0
2023-01-25 09:55:00,84.48,84.55,84.17,84.47,28564.0,77.972,78.0366,77.6859,77.9628,28564.0
2023-01-25 10:00:00,84.47,84.5,84.29,84.42,32360.0,77.9628,77.9905,77.7967,77.9166,32360.0
2023-01-25 10:05:00,84.41,84.8,84.41,84.73,16357.0,77.9074,78.2674,77.9074,78.2028,16357.0
2023-01-25 10:10:00,84.72,84.72,84.48,84.5,17161.0,78.1935,78.1935,77.972,77.9905,17161.0
2023-01-25 10:15:00,84.51,84.68,84.34,84.68,12922.0,77.9997,78.1566,77.8428,78.1566,12922.0
2023-01-25 10:20:00,84.67,84.71,84.46,84.53,17245.0,78.1474,78.1843,77.9536,78.0182,17245.0
2023-01-25 10:25:00,84.55,84.65,84.54,84.63,10812.0,78.0366,78.1289,78.0274,78.1105,10812.0
2023-01-25 10:30:00,84.67,84.8,84.58,84.72,38540.0,78.1474,78.2674,78.0643,78.1935,38540.0
2023-01-25 10:35:00,84.75,84.76,84.62,84.7,12448.0,78.2212,78.2305,78.1012,78.1751,12448.0
2023-01-25 10:40:00,84.69,84.97,84.67,84.93,14940.0,78.1658,78.4243,78.1474,78.3874,14940.0
2023-01-25 10:45:00,84.96,85.14,84.96,85.03,30428.0,78.415,78.5812,78.415,78.4797,30428.0
2023-01-25 10:50:00,85.03,85.04,84.92,84.97,11242.0,78.4797,78.4889,78.3781,78.4243,11242.0
2023-01-25 10:55:00,84.99,85.17,84.96,85.1,18988.0,78.4427,78.6089,78.415,78.5443,18988.0
2023-01-25 11:00:00,85.07,85.2,85.07,85.1,15872.0,78.5166,78.6366,78.5166,78.5443,15872.0
2023-01-25 11:05:00,85.1,85.11,84.75,84.75,12322.0,78.5443,78.5535,78.2212,78.2212,12322.0
2023-01-25 11:10:00,84.75,84.84,84.71,84.8,12663.0,78.2212,78.3043,78.1843,78.2674,12663.0
2023-01-25 11:15:00,84.84,84.88,84.77,84.86,8780.0,78.3043,78.3412,78.2397,78.3227,8780.0
2023-01-25 11:20:00,84.85,84.98,84.84,84.89,9333.0,78.3135,78.4335,78.3043,78.3504,9333.0
2023-01-25 11:25:00,84.93,85.16,84.92,85.16,21417.0,78.3874,78.5996,78.3781,78.5996,21417.0
2023-01-25 11:30:00,85.19,85.38,85.18,85.38,26487.0,78.6273,78.8027,78.6181,78.8027,26487.0
2023-01-25 11:35:00,85.38,85.45,85.19,85.19,21567.0,78.8027,78.8673,78.6273,78.6273,21567.0
2023-01-25 11:40:00,85.17,85.33,85.15,85.31,8781.0,78.6089,78.7565,78.5904,78.7381,8781.0
2023-01-25 11:45:00,85.3,85.4,85.15,85.2,11434.0,78.7289,78.8211,78.5904,78.6366,11434.0
2023-01-25 11:50:00,85.2,85.39,85.19,85.32,11493.0,78.6366,78.8119,78.6273,78.7473,11493.0
2023-01-25 11:55:00,85.31,85.43,85.3,85.35,11925.0,78.7381,78.8488,78.7289,78.775,11925.0
2023-01-25 12:00:00,85.36,85.4,85.16,85.17,11313.0,78.7842,78.8211,78.5996,78.6089,11313.0
2023-01-25 12:05:00,85.15,85.17,85.07,85.1,13419.0,78.5904,78.6089,78.5166,78.5443,13419.0
2023-01-25 12:10:00,85.09,85.11,85.0,85.05,13155.0,78.535,78.5535,78.452,78.4981,13155.0
2023-01-25 12:15:00,85.06,85.24,85.05,85.21,26297.0,78.5073,78.6735,78.4981,78.6458,26297.0
2023-01-25 12:20:00,85.21,85.26,85.07,85.14,17001.0,78.6458,78.6919,78.5166,78.5812,17001.0
2023-01-25 12:25:00,85.16,85.16,84.92,84.96,16728.0,78.5996,78.5996,78.3781,78.415,16728.0
2023-01-25 12:30:00,84.97,85.09,84.95,85.09,22620.0,78.4243,78.535,78.4058,78.535,22620.0
2023-01-25 12:35:00,85.09,85.23,85.04,85.18,16031.0,78.535,78.6642,78.4889,78.6181,16031.0
2023-01-25 12:40:00,85.18,85.24,85.15,85.17,19413.0,78.6181,78.6735,78.5904,78.6089,19413.0
2023-01-25 12:45:00,85.17,85.17,85.04,85.17,13357.0,78.6089,78.6089,78.4889,78.6089,13357.0
2023-01-25 12:50:00,85.17,85.19,85.13,85.18,9967.0,78.6089,78.6273,78.5719,78.6181,9967.0
2023-01-25 12:55:00,85.18,85.29,85.18,85.22,8604.0,78.6181,78.7196,78.6181,78.655,8604.0
2023-01-25 13:00:00,85.22,85.34,85.21,85.29,10491.0,78.655,78.7658,78.6458,78.7196,10491.0
2023-01-25 13:05:00,85.3,85.42,85.26,85.27,22641.0,78.7289,78.8396,78.6919,78.7012,22641.0
2023-01-25 13:10:00,85.26,85.35,85.26,85.33,9186.0,78.6919,78.775,78.6919,78.7565,9186.0
2023-01-25 13:15:00,85.36,85.44,85.36,85.39,7768.0,78.7842,78.8581,78.7842,78.8119,7768.0
2023-01-25 13:20:00,85.4,85.49,85.37,85.37,11694.0,78.8211,78.9042,78.7935,78.7935,11694.0
2023-01-25 13:25:00,85.38,85.47,85.38,85.39,10243.0,78.8027,78.8858,78.8027,78.8119,10243.0
2023-01-25 13:30:00,85.4,85.41,85.26,85.3,13467.0,78.8211,78.8304,78.6919,78.7289,13467.0
2023-01-25 13:35:00,85.3,85.43,85.17,85.17,20524.0,78.7289,78.8488,78.6089,78.6089,20524.0
2023-01-25 13:40:00,85.17,85.35,85.17,85.29,14818.0,78.6089,78.775,78.6089,78.7196,14818.0
2023-01-25 13:45:00,85.29,85.4,85.28,85.38,10325.0,78.7196,78.8211,78.7104,78.8027,10325.0
2023-01-25 13:50:00,85.38,85.41,85.28,85.28,8759.0,78.8027,78.8304,78.7104,78.7104,8759.0
2023-01-25 13:55:00,85.27,85.34,85.25,85.34,13676.0,78.7012,78.7658,78.6827,78.7658,13676.0
2023-01-25 14:00:00,85.34,85.35,85.29,85.3,12212.0,78.7658,78.775,78.7196,78.7289,12212.0
2023-01-25 14:05:00,85.31,85.43,85.31,85.42,8956.0,78.7381,78.8488,78.7381,78.8396,8956.0
2023-01-25 14:10:00,85.42,85.48,85.34,85.35,9682.0,78.8396,78.895,78.7658,78.775,9682.0
2023-01-25 14:15:00,85.34,85.38,85.27,85.3,9301.0,78.7658,78.8027,78.7012,78.7289,9301.0
2023-01-25 14:20:00,85.31,85.33,85.08,85.09,17858.0,78.7381,78.7565,78.5258,78.535,17858.0
2023-01-25 14:25:00,85.09,85.27,85.09,85.26,14794.0,78.535,78.7012,78.535,78.6919,14794.0
2023-01-25 14:30:00,85.25,85.31,85.2,85.2,11466.0,78.6827,78.7381,78.6366,78.6366,11466.0
2023-01-25 14:35:00,85.21,85.22,85.18,85.2,20633.0,78.6458,78.655,78.6181,78.6366,20633.0
2023-01-25 14:40:00,85.2,85.28,85.16,85.28,21537.0,78.6366,78.7104,78.5996,78.7104,21537.0
2023-01-25 14:45:00,85.28,85.36,85.27,85.29,14572.0,78.7104,78.7842,78.7012,78.7196,14572.0
2023-01-25 14:50:00,85.28,85.31,85.21,85.25,16754.0,78.7104,78.7381,78.6458,78.6827,16754.0
2023-01-25 14:55:00,85.25,85.4,85.24,85.37,21437.0,78.6827,78.8211,78.6735,78.7935,21437.0
2023-01-25 15:00:00,85.37,85.46,85.36,85.41,21282.0,78.7935,78.8765,78.7842,78.8304,21282.0
2023-01-25 15:05:00,85.41,85.48,85.35,85.45,16025.0,78.8304,78.895,78.775,78.8673,16025.0
2023-01-25 15:10:00,85.45,85.47,85.29,85.33,17620.0,78.8673,78.8858,78.7196,78.7565,17620.0
2023-01-25 15:15:00,85.33,85.51,85.33,85.49,21093.0,78.7565,78.9227,78.7565,78.9042,21093.0
2023-01-25 15:20:00,85.5,85.5,85.4,85.4,14826.0,78.9134,78.9134,78.8211,78.8211,14826.0
2023-01-25 15:25:00,85.4,85.51,85.39,85.51,22079.0,78.8211,78.9227,78.8119,78.9227,22079.0
2023-01-25 15:30:00,85.5,85.6,85.5,85.55,29915.0,78.9134,79.0057,78.9134,78.9596,29915.0
2023-01-25 15:35:00,85.55,85.55,85.45,85.51,36268.0,78.9596,78.9596,78.8673,78.9227,36268.0
2023-01-25 15:40:00,85.52,85.54,85.43,85.47,46756.0,78.9319,78.9504,78.8488,78.8858,46756.0
2023-01-25 15:45:00,85.47,85.47,85.27,85.32,82941.0,78.8858,78.8858,78.7012,78.7473,82941.0
2023-01-25 15:50:00,85.31,85.57,85.27,85.54,93459.0,78.7381,78.9781,78.7012,78.9504,93459.0
2023-01-25 15:55:00,85.53,85.6,85.46,85.6,184628.0,78.9411,79.0057,78.8765,79.0057,184628.0
2023-01-26 09:30:00,86.09,86.26,83.7,84.29,180180.0,79.458,79.6149,77.2521,77.7967,180180.0
2023-01-26 09:35:00,84.54,84.54,83.43,84.18,88643.0,78.0274,78.0274,77.0029,77.6951,88643.0
2023-01-26 09:40:00,84.19,85.45,84.19,85.05,71574.0,77.7044,78.8673,77.7044,78.4981,71574.0
2023-01-26 09:45:00,85.01,85.04,84.1,84.1,43548.0,78.4612,78.4889,77.6213,77.6213,43548.0
2023-01-26 09:50:00,84.18,84.27,83.42,83.54,107286.0,77.6951,77.7782,76.9937,77.1044,107286.0
2023-01-26 09:55:00,83.48,84.37,83.15,84.37,61324.0,77.0491,77.8705,76.7445,77.8705,61324.0
2023-01-26 10:00:00,84.55,84.79,84.36,84.36,21155.0,78.0366,78.2581,77.8613,77.8613,21155.0
2023-01-26 10:05:00,84.31,84.35,83.16,83.17,75873.0,77.8151,77.852,76.7537,76.7629,75873.0
2023-01-26 10:10:00,83.16,83.29,82.81,83.08,113023.0,76.7537,76.8737,76.4307,76.6799,113023.0
2023-01-26 10:15:00,83.09,83.87,83.07,83.87,48770.0,76.6891,77.409,76.6706,77.409,48770.0
2023-01-26 10:20:00,83.87,84.0,83.48,83.82,31998.0,77.409,77.529,77.0491,77.3629,31998.0
2023-01-26 10:25:00,83.84,83.98,83.56,83.95,44942.0,77.3813,77.5105,77.1229,77.4829,44942.0
2023-01-26 10:30:00,83.95,84.48,83.95,84.43,38497.0,77.4829,77.972,77.4829,77.9259,38497.0
2023-01-26 10:35:00,84.42,85.02,84.33,84.92,41516.0,77.9166,78.4704,77.8336,78.3781,41516.0
2023-01-26 10:40:00,84.87,85.14,84.65,84.85,22350.0,78.332,78.5812,78.1289,78.3135,22350.0
2023-01-26 10:45:00,84.85,84.96,84.79,84.8,18525.0,78.3135,78.415,78.2581,78.2674,18525.0
2023-01-26 10:50:00,84.83,84.92,84.53,84.73,27947.0,78.2951,78.3781,78.0182,78.2028,27947.0
2023-01-26 10:55:00,84.82,84.92,84.41,84.62,22322.0,78.2858,78.3781,77.9074,78.1012,22322.0
2023-01-26 11:00:00,84.59,84.59,84.17,84.31,20177.0,78.0735,78.0735,77.6859,77.8151,20177.0
2023-01-26 11:05:00,84.32,84.39,84.18,84.29,17056.0,77.8243,77.889,77.6951,77.7967,17056.0
2023-01-26 11:10:00,84.29,84.38,84.03,84.29,19874.0,77.7967,77.8797,77.5567,77.7967,19874.0
2023-01-26 11:15:00,84.33,84.35,83.97,84.04,14383.0,77.8336,77.852,77.5013,77.5659,14383.0
2023-01-26 11:20:00,84.0,84.08,83.87,84.01,20334.0,77.529,77.6028,77.409,77.5382,20334.0
2023-01-26 11:25:00,84.05,84.19,83.84,84.17,23401.0,77.5751,77.7044,77.3813,77.6859,23401.0
2023-01-26 11:30:00,84.17,84.52,84.17,84.44,37168.0,77.6859,78.0089,77.6859,77.9351,37168.0
2023-01-26 11:35:00,84.44,84.66,84.44,84.55,25641.0,77.9351,78.1382,77.9351,78.0366,25641.0
2023-01-26 11:40:00,84.58,84.77,84.41,84.5,36703.0,78.0643,78.2397,77.9074,77.9905,36703.0
2023-01-26 11:45:00,84.47,84.5,84.33,84.42,17383.0,77.9628,77.9905,77.8336,77.9166,17383.0
2023-01-26 11:50:00,84.44,84.44,84.12,84.15,19734.0,77.9351,77.9351,77.6398,77.6674,19734.0
2023-01-26 11:55:00,84.07,84.13,84.0,84.1,24098.0,77.5936,77.649,77.529,77.6213,24098.0
2023-01-26 12:00:00,84.1,84.16,83.97,84.12,41824.0,77.6213,77.6767,77.5013,77.6398,41824.0
2023-01-26 12:05:00,84.11,84.2,83.96,83.96,20175.0,77.6305,77.7136,77.4921,77.4921,20175.0
2023-01-26 12:10:00,84.0,84.13,83.91,84.03,47655.0,77.529,77.649,77.4459,77.5567,47655.0
2023-01-26 12:15:00,84.01,84.53,84.0,84.48,36144.0,77.5382,78.0182,77.529,77.972,36144.0
2023-01-26 12:20:00,84.48,84.48,84.26,84.26,10215.0,77.972,77.972,77.769,77.769,10215.0
2023-01-26 12:25:00,84.22,84.41,84.22,84.41,12501.0,77.7321,77.9074,77.7321,77.9074,12501.0
2023-01-26 12:30:00,84.42,84.44,84.29,84.34,21441.0,77.9166,77.9351,77.7967,77.8428,21441.0
2023-01-26 12:35:00,84.31,84.44,84.17,84.4,17071.0,77.8151,77.9351,77.6859,77.8982,17071.0
2023-01-26 12:40:00,84.38,84.39,84.22,84.25,21689.0,77.8797,77.889,77.7321,77.7597,21689.0
2023-01-26 12:45:00,84.27,84.4,84.24,84.31,22912.0,77.7782,77.8982,77.7505,77.8151,22912.0
2023-01-26 12:50:00,84.33,84.4,84.18,84.24,19268.0,77.8336,77.8982,77.6951,77.7505,19268.0
2023-01-26 12:55:00,84.25,84.33,84.19,84.21,12831.0,77.7597,77.8336,77.7044,77.7228,12831.0
2023-01-26 13:00:00,84.22,84.56,84.21,84.53,29653.0,77.7321,78.0459,77.7228,78.0182,29653.0
2023-01-26 13:05:00,84.51,84.59,84.45,84.45,11740.0,77.9997,78.0735,77.9443,77.9443,11740.0
2023-01-26 13:10:00,84.46,84.59,84.46,84.56,13998.0,77.9536,78.0735,77.9536,78.0459,13998.0
2023-01-26 13:15:00,84.58,84.96,84.56,84.94,39472.0,78.0643,78.415,78.0459,78.3966,39472.0
2023-01-26 13:20:00,84.97,85.4,84.97,85.4,73586.0,78.4243,78.8211,78.4243,78.8211,73586.0
2023-01-26 13:25:00,85.44,85.68,85.44,85.66,74418.0,78.8581,79.0796,78.8581,79.0611,74418.0
2023-01-26 13:30:00,85.67,85.82,85.66,85.82,45199.0,79.0703,79.2088,79.0611,79.2088,45199.0
2023-01-26 13:35:00,85.81,85.83,85.12,85.16,57443.0,79.1996,79.218,78.5627,78.5996,57443.0
2023-01-26 13:40:00,85.16,85.3,85.11,85.26,28583.0,78.5996,78.7289,78.5535,78.6919,28583.0
2023-01-26 13:45:00,85.28,85.3,85.05,85.08,20040.0,78.7104,78.7289,78.4981,78.5258,20040.0
2023-01-26 13:50:00,85.06,85.11,84.89,84.89,14340.0,78.5073,78.5535,78.3504,78.3504,14340.0
2023-01-26 13:55:00,84.85,84.97,84.85,84.95,13988.0,78.3135,78.4243,78.3135,78.4058,13988.0
2023-01-26 14:00:00,84.96,85.13,84.89,84.9,21004.0,78.415,78.5719,78.3504,78.3597,21004.0
2023-01-26 14:05:00,84.9,85.09,84.87,85.06,13414.0,78.3597,78.535,78.332,78.5073,13414.0
2023-01-26 14:10:00,85.05,85.07,84.92,84.92,26733.0,78.4981,78.5166,78.3781,78.3781,26733.0
2023-01-26 14:15:00,84.92,85.22,84.92,85.19,11483.0,78.3781,78.655,78.3781,78.6273,11483.0
2023-01-26 14:20:00,85.22,85.22,85.03,85.05,9556.0,78.655,78.655,78.4797,78.4981,9556.0
2023-01-26 14:25:00,85.03,85.05,84.9,84.92,11285.0,78.4797,78.4981,78.3597,78.3781,11285.0
2023-01-26 14:30:00,84.93,85.05,84.93,85.02,28695.0,78.3874,78.4981,78.3874,78.4704,28695.0
2023-01-26 14:35:00,85.02,85.03,84.9,84.9,11659.0,78.4704,78.4797,78.3597,78.3597,11659.0
2023-01-26 14:40:00,84.9,85.04,84.89,85.01,11975.0,78.3597,78.4889,78.3504,78.4612,11975.0
2023-01-26 14:45:00,84.99,85.01,84.91,84.91,14206.0,78.4427,78.4612,78.3689,78.3689,14206.0
2023-01-26 14:50:00,84.9,84.91,84.76,84.78,13072.0,78.3597,78.3689,78.2305,78.2489,13072.0
2023-01-26 14:55:00,84.78,84.9,84.77,84.9,17931.0,78.2489,78.3597,78.2397,78.3597,17931.0
2023-01-26 15:00:00,84.9,85.01,84.9,85.01,26780.0,78.3597,78.4612,78.3597,78.4612,26780.0
2023-01-26 15:05:00,85.01,85.02,84.85,84.88,18820.0,78.4612,78.4704,78.3135,78.3412,18820.0
2023-01-26 15:10:00,84.87,85.01,84.87,85.0,22354.0,78.332,78.4612,78.332,78.452,22354.0
2023-01-26 15:15:00,84.99,85.01,84.93,84.95,26591.0,78.4427,78.4612,78.3874,78.4058,26591.0
2023-01-26 15:20:00,84.95,84.96,84.8,84.91,36281.0,78.4058,78.415,78.2674,78.3689,36281.0
2023-01-26 15:25:00,84.96,85.02,84.88,84.89,31896.0,78.415,78.4704,78.3412,78.3504,31896.0
2023-01-26 15:30:00,84.89,85.0,84.76,84.97,37893.0,78.3504,78.452,78.2305,78.4243,37893.0
2023-01-26 15:35:00,84.98,85.02,84.95,84.99,32264.0,78.4335,78.4704,78.4058,78.4427,32264.0
2023-01-26 15:40:00,85.0,85.13,84.94,84.95,55797.0,78.452,78.5719,78.3966,78.4058,55797.0
2023-01-26 15:45:00,84.95,85.09,84.95,84.99,42463.0,78.4058,78.535,78.4058,78.4427,42463.0
2023-01-26 15:50:00,85.0,85.15,85.0,85.04,76931.0,78.452,78.5904,78.452,78.4889,76931.0
2023-01-26 15:55:00,85.05,85.2,84.74,84.92,394543.0,78.4981,78.6366,78.212,78.3781,394543.0
2023-01-27 09:30:00,85.3,85.5,84.31,84.55,90960.0,78.7289,78.9134,77.8151,78.0366,90960.0
2023-01-27 09:35:00,84.48,85.16,84.41,85.1,46969.0,77.972,78.5996,77.9074,78.5443,46969.0
2023-01-27 09:40:00,85.15,85.35,84.93,85.33,39519.0,78.5904,78.775,78.3874,78.7565,39519.0
2023-01-27 09:45:00,85.34,85.52,85.31,85.33,16463.0,78.7658,78.9319,78.7381,78.7565,16463.0
2023-01-27 09:50:00,85.35,85.51,85.33,85.48,19961.0,78.775,78.9227,78.7565,78.895,19961.0
2023-01-27 09:55:00,85.48,85.6,85.45,85.56,17612.0,78.895,79.0057,78.8673,78.9688,17612.0
2023-01-27 10:00:00,85.56,85.62,85.39,85.59,25784.0,78.9688,79.0242,78.8119,78.9965,25784.0
2023-01-27 10:05:00,85.59,85.67,85.42,85.42,19618.0,78.9965,79.0703,78.8396,78.8396,19618.0
2023-01-27 10:10:00,85.46,85.5,85.22,85.24,21281.0,78.8765,78.9134,78.655,78.6735,21281.0
2023-01-27 10:15:00,85.26,85.26,85.13,85.2,16772.0,78.6919,78.6919,78.5719,78.6366,16772.0
2023-01-27 10:20:00,85.19,85.27,85.08,85.08,14260.0,78.6273,78.7012,78.5258,78.5258,14260.0
2023-01-27 10:25:00,85.09,85.13,84.96,84.97,11381.0,78.535,78.5719,78.415,78.4243,11381.0
2023-01-27 10:30:00,84.98,84.98,84.74,84.77,24824.0,78.4335,78.4335,78.212,78.2397,24824.0
2023-01-27 10:35:00,84.76,84.78,84.48,84.48,10307.0,78.2305,78.2489,77.972,77.972,10307.0
2023-01-27 10:40:00,84.48,84.48,84.21,84.29,20842.0,77.972,77.972,77.7228,77.7967,20842.0
2023-01-27 10:45:00,84.26,84.47,84.26,84.38,58296.0,77.769,77.9628,77.769,77.8797,58296.0
2023-01-27 10:50:00,84.4,84.42,84.07,84.08,24621.0,77.8982,77.9166,77.5936,77.6028,24621.0
2023-01-27 10:55:00,84.11,84.18,84.05,84.08,19572.0,77.6305,77.6951,77.5751,77.6028,19572.0
2023-01-27 11:00:00,84.08,84.08,83.95,84.0,27812.0,77.6028,77.6028,77.4829,77.529,27812.0
2023-01-27 11:05:00,84.04,84.12,83.94,83.95,31424.0,77.5659,77.6398,77.4736,77.4829,31424.0
2023-01-27 11:10:00,83.94,83.94,83.68,83.74,22702.0,77.4736,77.4736,77.2337,77.289,22702.0
2023-01-27 11:15:00,83.73,83.9,83.61,83.9,17619.0,77.2798,77.4367,77.169,77.4367,17619.0
2023-01-27 11:20:00,83.88,84.02,83.88,83.98,17820.0,77.4182,77.5475,77.4182,77.5105,17820.0
2023-01-27 11:25:00,83.98,84.1,83.96,84.0,9770.0,77.5105,77.6213,77.4921,77.529,9770.0
2023-01-27 11:30:00,84.01,84.29,84.0,84.29,15904.0,77.5382,77.7967,77.529,77.7967,15904.0
2023-01-27 11:35:00,84.29,84.34,84.21,84.24,18841.0,77.7967,77.8428,77.7228,77.7505,18841.0
2023-01-27 11:40:00,84.28,84.43,84.22,84.3,20002.0,77.7874,77.9259,77.7321,77.8059,20002.0
2023-01-27 11:45:00,84.29,84.44,84.28,84.29,12248.0,77.7967,77.9351,77.7874,77.7967,12248.0
2023-01-27 11:50:00,84.29,84.42,84.24,84.4,14708.0,77.7967,77.9166,77.7505,77.8982,14708.0
2023-01-27 11:55:00,84.41,84.45,84.36,84.36,13764.0,77.9074,77.9443,77.8613,77.8613,13764.0
2023-01-27 12:00:00,84.32,84.39,84.26,84.3,7668.0,77.8243,77.889,77.769,77.8059,7668.0
2023-01-27 12:05:00,84.31,84.33,84.22,84.23,12699.0,77.8151,77.8336,77.7321,77.7413,12699.0
2023-01-27 12:10:00,84.23,84.34,84.2,84.33,12538.0,77.7413,77.8428,77.7136,77.8336,12538.0
2023-01-27 12:15:00,84.35,84.42,84.34,84.34,9611.0,77.852,77.9166,77.8428,77.8428,9611.0
2023-01-27 12:20:00,84.35,84.41,84.27,84.27,11993.0,77.852,77.9074,77.7782,77.7782,11993.0
2023-01-27 12:25:00,84.26,84.34,84.23,84.28,13655.0,77.769,77.8428,77.7413,77.7874,13655.0
2023-01-27 12:30:00,84.26,84.38,84.22,84.37,12730.0,77.769,77.8797,77.7321,77.8705,12730.0
2023-01-27 12:35:00,84.35,84.37,84.23,84.25,14529.0,77.852,77.8705,77.7413,77.7597,14529.0
2023-01-27 12:40:00,84.26,84.26,84.13,84.14,19675.0,77.769,77.769,77.649,77.6582,19675.0
2023-01-27 12:45:00,84.13,84.17,84.02,84.06,40342.0,77.649,77.6859,77.5475,77.5844,40342.0
2023-01-27 12:50:00,84.06,84.07,83.91,83.91,36800.0,77.5844,77.5936,77.4459,77.4459,36800.0
2023-01-27 12:55:00,83.9,83.94,83.79,83.82,29296.0,77.4367,77.4736,77.3352,77.3629,29296.0
2023-01-27 13:00:00,83.83,83.88,83.74,83.75,16928.0,77.3721,77.4182,77.289,77.2983,16928.0
2023-01-27 13:05:00,83.76,83.78,83.65,83.65,14359.0,77.3075,77.3259,77.206,77.206,14359.0
2023-01-27 13:10:00,83.65,83.7,83.61,83.63,10025.0,77.206,77.2521,77.169,77.1875,10025.0
2023-01-27 13:15:00,83.61,83.62,83.57,83.61,21697.0,77.169,77.1783,77.1321,77.169,21697.0
2023-01-27 13:20:00,83.63,83.65,83.49,83.53,27807.0,77.1875,77.206,77.0583,77.0952,27807.0
2023-01-27 13:25:00,83.53,83.55,83.35,83.37,20267.0,77.0952,77.1137,76.9291,76.9475,20267.0
2023-01-27 13:30:00,83.35,83.73,83.34,83.7,65386.0,76.9291,77.2798,76.9198,77.2521,65386.0
2023-01-27 13:35:00,83.7,83.82,83.51,83.56,23774.0,77.2521,77.3629,77.0767,77.1229,23774.0
2023-01-27 13:40:00,83.56,83.71,83.54,83.7,108933.0,77.1229,77.2613,77.1044,77.2521,108933.0
2023-01-27 13:45:00,83.69,83.7,83.53,83.59,65395.0,77.2429,77.2521,77.0952,77.1506,65395.0
2023-01-27 13:50:00,83.57,83.6,83.48,83.49,16939.0,77.1321,77.1598,77.0491,77.0583,16939.0
2023-01-27 13:55:00,83.49,83.63,83.39,83.59,69460.0,77.0583,77.1875,76.966,77.1506,69460.0
2023-01-27 14:00:00,83.59,83.65,83.56,83.62,21530.0,77.1506,77.206,77.1229,77.1783,21530.0
2023-01-27 14:05:00,83.62,83.64,83.57,83.61,17919.0,77.1783,77.1967,77.1321,77.169,17919.0
2023-01-27 14:10:00,83.62,83.67,83.6,83.63,21696.0,77.1783,77.2244,77.1598,77.1875,21696.0
2023-01-27 14:15:00,83.64,83.72,83.64,83.69,36682.0,77.1967,77.2706,77.1967,77.2429,36682.0
2023-01-27 14:20:00,83.7,83.84,83.65,83.81,18311.0,77.2521,77.3813,77.206,77.3536,18311.0
2023-01-27 14:25:00,83.81,83.91,83.8,83.85,17062.0,77.3536,77.4459,77.3444,77.3906,17062.0
2023-01-27 14:30:00,83.85,83.91,83.76,83.77,16732.0,77.3906,77.4459,77.3075,77.3167,16732.0
2023-01-27 14:35:00,83.77,83.92,83.77,83.91,15779.0,77.3167,77.4552,77.3167,77.4459,15779.0
2023-01-27 14:40:00,83.92,84.02,83.9,84.02,10594.0,77.4552,77.5475,77.4367,77.5475,10594.0
2023-01-27 14:45:00,84.02,84.06,83.96,83.96,13546.0,77.5475,77.5844,77.4921,77.4921,13546.0
2023-01-27 14:50:00,83.96,84.01,83.9,83.99,13388.0,77.4921,77.5382,77.4367,77.5198,13388.0
2023-01-27 14:55:00,83.98,84.01,83.93,84.0,23731.0,77.5105,77.5382,77.4644,77.529,23731.0
2023-01-27 15:00:00,84.0,84.05,83.95,83.95,33742.0,77.529,77.5751,77.4829,77.4829,33742.0
2023-01-27 15:05:00,83.95,84.01,83.95,84.0,18773.0,77.4829,77.5382,77.4829,77.529,18773.0
2023-01-27 15:10:00,83.99,83.99,83.81,83.81,18880.0,77.5198,77.5198,77.3536,77.3536,18880.0
2023-01-27 15:15:00,83.81,83.84,83.77,83.82,19766.0,77.3536,77.3813,77.3167,77.3629,19766.0
2023-01-27 15:20:00,83.83,83.84,83.68,83.72,23295.0,77.3721,77.3813,77.2337,77.2706,23295.0
2023-01-27 15:25:00,83.73,83.74,83.66,83.7,22188.0,77.2798,77.289,77.2152,77.2521,22188.0
2023-01-27 15:30:00,83.7,83.8,83.7,83.75,28319.0,77.2521,77.3444,77.2521,77.2983,28319.0
2023-01-27 15:35:00,83.74,83.82,83.7,83.78,29037.0,77.289,77.3629,77.2521,77.3259,29037.0
2023-01-27 15:40:00,83.79,83.83,83.72,83.79,71744.0,77.3352,77.3721,77.2706,77.3352,71744.0
2023-01-27 15:45:00,83.8,83.81,83.56,83.59,55491.0,77.3444,77.3536,77.1229,77.1506,55491.0
2023-01-27 15:50:00,83.58,83.59,83.5,83.58,67592.0,77.1414,77.1506,77.0675,77.1414,67592.0
2023-01-27 15:55:00,83.59,83.64,83.51,83.62,191528.0,77.1506,77.1967,77.0767,77.1783,191528.0
2023-01-30 09:30:00,83.13,83.33,82.61,82.66,120676.0,76.726,76.9106,76.2461,76.2922,120676.0
2023-01-30 09:35:00,82.66,82.75,82.24,82.71,52240.0,76.2922,76.3753,75.9046,76.3384,52240.0
2023-01-30 09:40:00,82.7,82.95,82.65,82.79,26818.0,76.3291,76.5599,76.283,76.4122,26818.0
2023-01-30 09:45:00,82.81,82.86,82.6,82.75,25487.0,76.4307,76.4768,76.2368,76.3753,25487.0
2023-01-30 09:50:00,82.78,82.85,82.28,82.3,26111.0,76.403,76.4676,75.9415,75.96,26111.0
2023-01-30 09:55:00,82.29,82.58,82.25,82.41,41237.0,75.9507,76.2184,75.9138,76.0615,41237.0
2023-01-30 10:00:00,82.37,82.72,82.34,82.57,27125.0,76.0246,76.3476,75.9969,76.2092,27125.0
2023-01-30 10:05:00,82.61,82.64,82.45,82.56,39448.0,76.2461,76.2738,76.0984,76.1999,39448.0
2023-01-30 10:10:00,82.57,82.74,82.45,82.59,34596.0,76.2092,76.3661,76.0984,76.2276,34596.0
2023-01-30 10:15:00,82.59,82.79,82.57,82.67,331790.0,76.2276,76.4122,76.2092,76.3015,331790.0
2023-01-30 10:20:00,82.69,82.88,82.63,82.64,28768.0,76.3199,76.4953,76.2645,76.2738,28768.0
2023-01-30 10:25:00,82.68,82.96,82.66,82.94,58495.0,76.3107,76.5691,76.2922,76.5507,58495.0
2023-01-30 10:30:00,82.92,82.95,82.79,82.9,29647.0,76.5322,76.5599,76.4122,76.5137,29647.0
2023-01-30 10:35:00,82.9,82.91,82.7,82.73,21610.0,76.5137,76.523,76.3291,76.3568,21610.0
2023-01-30 10:40:00,82.72,82.98,82.71,82.77,28381.0,76.3476,76.5876,76.3384,76.3938,28381.0
2023-01-30 10:45:00,82.79,82.85,82.61,82.68,19194.0,76.4122,76.4676,76.2461,76.3107,19194.0
2023-01-30 10:50:00,82.7,82.81,82.47,82.63,37638.0,76.3291,76.4307,76.1169,76.2645,37638.0
2023-01-30 10:55:00,82.6,82.74,82.6,82.69,13931.0,76.2368,76.3661,76.2368,76.3199,13931.0
2023-01-30 11:00:00,82.66,82.74,82.58,82.64,19545.0,76.2922,76.3661,76.2184,76.2738,19545.0
2023-01-30 11:05:00,82.66,82.76,82.65,82.69,31041.0,76.2922,76.3845,76.283,76.3199,31041.0
2023-01-30 11:10:00,82.67,82.8,82.6,82.7,31196.0,76.3015,76.4214,76.2368,76.3291,31196.0
2023-01-30 11:15:00,82.69,82.76,82.63,82.71,27258.0,76.3199,76.3845,76.2645,76.3384,27258.0
2023-01-30 11:20:00,82.71,82.74,82.53,82.55,66281.0,76.3384,76.3661,76.1722,76.1907,66281.0
2023-01-30 11:25:00,82.55,82.55,82.33,82.34,35663.0,76.1907,76.1907,75.9876,75.9969,35663.0
2023-01-30 11:30:00,82.33,82.42,82.29,82.34,34671.0,75.9876,76.0707,75.9507,75.9969,34671.0
2023-01-30 11:35:00,82.34,82.37,82.23,82.33,22354.0,75.9969,76.0246,75.8954,75.9876,22354.0
2023-01-30 11:40:00,82.31,82.38,82.22,82.22,16735.0,75.9692,76.0338,75.8861,75.8861,16735.0
2023-01-30 11:45:00,82.22,82.37,82.12,82.33,23100.0,75.8861,76.0246,75.7938,75.9876,23100.0
2023-01-30 11:50:00,82.34,82.34,82.24,82.29,8892.0,75.9969,75.9969,75.9046,75.9507,8892.0
2023-01-30 11:55:00,82.26,82.37,82.19,82.36,17030.0,75.923,76.0246,75.8584,76.0153,17030.0
2023-01-30 12:00:00,82.34,82.51,82.34,82.42,29278.0,75.9969,76.1538,75.9969,76.0707,29278.0
2023-01-30 12:05:00,82.43,82.56,82.43,82.51,9715.0,76.0799,76.1999,76.0799,76.1538,9715.0
2023-01-30 12:10:00,82.51,82.54,82.43,82.47,7035.0,76.1538,76.1815,76.0799,76.1169,7035.0
2023-01-30 12:15:00,82.48,82.5,82.36,82.42,37802.0,76.1261,76.1446,76.0153,76.0707,37802.0
2023-01-30 12:20:00,82.41,82.42,82.34,82.35,11981.0,76.0615,76.0707,75.9969,76.0061,11981.0
2023-01-30 12:25:00,82.36,82.45,82.31,82.36,18544.0,76.0153,76.0984,75.9692,76.0153,18544.0
2023-01-30 12:30:00,82.36,82.39,82.31,82.34,18996.0,76.0153,76.043,75.9692,75.9969,18996.0
2023-01-30 12:35:00,82.33,82.36,82.21,82.23,16705.0,75.9876,76.0153,75.8769,75.8954,16705.0
2023-01-30 12:40:00,82.25,82.36,82.25,82.34,21643.0,75.9138,76.0153,75.9138,75.9969,21643.0
2023-01-30 12:45:00,82.32,82.34,82.21,82.25,17944.0,75.9784,75.9969,75.8769,75.9138,17944.0
2023-01-30 12:50:00,82.26,82.26,82.14,82.14,14887.0,75.923,75.923,75.8123,75.8123,14887.0
2023-01-30 12:55:00,82.13,82.18,82.03,82.06,18065.0,75.8031,75.8492,75.7108,75.7384,18065.0
2023-01-30 13:00:00,82.05,82.06,81.93,82.0,31713.0,75.7292,75.7384,75.6185,75.6831,31713.0
2023-01-30 13:05:00,81.99,82.11,81.99,82.09,16061.0,75.6738,75.7846,75.6738,75.7661,16061.0
2023-01-30 13:10:00,82.12,82.26,82.1,82.2,25697.0,75.7938,75.923,75.7754,75.8677,25697.0
2023-01-30 13:15:00,82.19,82.4,82.15,82.25,17804.0,75.8584,76.0523,75.8215,75.9138,17804.0
2023-01-30 13:20:00,82.25,82.43,82.25,82.35,44574.0,75.9138,76.0799,75.9138,76.0061,44574.0
2023-01-30 13:25:00,82.38,82.38,82.24,82.3,31762.0,76.0338,76.0338,75.9046,75.96,31762.0
2023-01-30 13:30:00,82.3,82.31,82.11,82.16,39862.0,75.96,75.9692,75.7846,75.8307,39862.0
2023-01-30 13:35:00,82.19,82.4,82.18,82.34,15027.0,75.8584,76.0523,75.8492,75.9969,15027.0
2023-01-30 13:40:00,82.36,82.36,82.16,82.31,28813.0,76.0153,76.0153,75.8307,75.9692,28813.0
2023-01-30 13:45:00,82.33,82.39,82.24,82.39,22193.0,75.9876,76.043,75.9046,76.043,22193.0
2023-01-30 13:50:00,82.39,82.51,82.28,82.5,40627.0,76.043,76.1538,75.9415,76.1446,40627.0
2023-01-30 13:55:00,82.5,82.52,82.4,82.45,14437.0,76.1446,76.163,76.0523,76.0984,14437.0
2023-01-30 14:00:00,82.46,82.47,82.37,82.42,20427.0,76.1076,76.1169,76.0246,76.0707,20427.0
2023-01-30 14:05:00,82.42,82.46,82.3,82.3,12833.0,76.0707,76.1076,75.96,75.96,12833.0
2023-01-30 14:10:00,82.29,82.36,82.25,82.28,25326.0,75.9507,76.0153,75.9138,75.9415,25326.0
2023-01-30 14:15:00,82.28,82.35,82.27,82.29,12753.0,75.9415,76.0061,75.9323,75.9507,12753.0
2023-01-30 14:20:00,82.29,82.29,82.15,82.16,25633.0,75.9507,75.9507,75.8215,75.8307,25633.0
2023-01-30 14:25:00,82.17,82.31,82.17,82.28,25920.0,75.84,75.9692,75.84,75.9415,25920.0
2023-01-30 14:30:00,82.27,82.3,82.18,82.24,17459.0,75.9323,75.96,75.8492,75.9046,17459.0
2023-01-30 14:35:00,82.24,82.27,82.17,82.25,12673.0,75.9046,75.9323,75.84,75.9138,12673.0
2023-01-30 14:40:00,82.25,82.26,82.17,82.26,9201.0,75.9138,75.923,75.84,75.923,9201.0
2023-01-30 14:45:00,82.26,82.33,82.24,82.31,14683.0,75.923,75.9876,75.9046,75.9692,14683.0
2023-01-30 14:50:00,82.3,82.33,82.26,82.33,29947.0,75.96,75.9876,75.923,75.9876,29947.0
2023-01-30 14:55:00,82.33,82.41,82.26,82.35,17441.0,75.9876,76.0615,75.923,76.0061,17441.0
2023-01-30 15:00:00,82.34,82.37,82.29,82.3,12751.0,75.9969,76.0246,75.9507,75.96,12751.0
2023-01-30 15:05:00,82.31,82.31,82.19,82.22,37791.0,75.9692,75.9692,75.8584,75.8861,37791.0
2023-01-30 15:10:00,82.23,82.33,82.2,82.2,12414.0,75.8954,75.9876,75.8677,75.8677,12414.0
2023-01-30 15:15:00,82.19,82.28,82.15,82.18,18571.0,75.8584,75.9415,75.8215,75.8492,18571.0
2023-01-30 15:20:00,82.17,82.2,82.11,82.16,41034.0,75.84,75.8677,75.7846,75.8307,41034.0
2023-01-30 15:25:00,82.17,82.21,82.13,82.16,24918.0,75.84,75.8769,75.8031,75.8307,24918.0
2023-01-30 15:30:00,82.15,82.21,82.11,82.17,24557.0,75.8215,75.8769,75.7846,75.84,24557.0
2023-01-30 15:35:00,82.18,82.39,82.17,82.36,32179.0,75.8492,76.043,75.84,76.0153,32179.0
2023-01-30 15:40:00,82.37,82.42,82.24,82.25,34671.0,76.0246,76.0707,75.9046,75.9138,34671.0
2023-01-30 15:45:00,82.24,82.32,82.24,82.26,33585.0,75.9046,75.9784,75.9046,75.923,33585.0
2023-01-30 15:50:00,82.25,82.34,82.14,82.21,83137.0,75.9138,75.9969,75.8123,75.8769,83137.0
2023-01-30 15:55:00,82.21,82.26,82.05,82.26,233023.0,75.8769,75.923,75.7292,75.923,233023.0
2023-01-31 09:30:00,81.56,82.41,81.11,82.28,168769.0,75.277,76.0615,74.8616,75.9415,168769.0
2023-01-31 09:35:00,82.25,82.32,82.03,82.09,48020.0,75.9138,75.9784,75.7108,75.7661,48020.0
2023-01-31 09:40:00,82.13,82.37,82.04,82.29,53120.0,75.8031,76.0246,75.72,75.9507,53120.0
2023-01-31 09:45:00,82.28,82.49,82.14,82.42,26321.0,75.9415,76.1353,75.8123,76.0707,26321.0
2023-01-31 09:50:00,82.42,82.45,82.12,82.2,34197.0,76.0707,76.0984,75.7938,75.8677,34197.0
2023-01-31 09:55:00,82.24,82.3,81.99,82.0,38930.0,75.9046,75.96,75.6738,75.6831,38930.0
2023-01-31 10:00:00,82.0,82.17,81.91,82.14,27892.0,75.6831,75.84,75.6,75.8123,27892.0
2023-01-31 10:05:00,82.17,82.22,82.05,82.08,42831.0,75.84,75.8861,75.7292,75.7569,42831.0
2023-01-31 10:10:00,82.08,82.16,81.96,82.09,31656.0,75.7569,75.8307,75.6462,75.7661,31656.0
2023-01-31 10:15:00,82.08,82.16,81.97,82.07,35595.0,75.7569,75.8307,75.6554,75.7477,35595.0
2023-01-31 10:20:00,82.06,82.07,81.92,82.04,40609.0,75.7384,75.7477,75.6092,75.72,40609.0
2023-01-31 10:25:00,82.05,82.05,81.89,81.99,27151.0,75.7292,75.7292,75.5815,75.6738,27151.0
2023-01-31 10:30:00,81.98,82.1,81.93,82.04,45242.0,75.6646,75.7754,75.6185,75.72,45242.0
2023-01-31 10:35:00,82.05,82.29,82.03,82.15,35156.0,75.7292,75.9507,75.7108,75.8215,35156.0
2023-01-31 10:40:00,82.16,82.36,82.16,82.3,25020.0,75.8307,76.0153,75.8307,75.96,25020.0
2023-01-31 10:45:00,82.31,82.39,82.25,82.25,22902.0,75.9692,76.043,75.9138,75.9138,22902.0
2023-01-31 10:50:00,82.27,82.41,82.24,82.29,40553.0,75.9323,76.0615,75.9046,75.9507,40553.0
2023-01-31 10:55:00,82.3,82.31,82.08,82.2,35283.0,75.96,75.9692,75.7569,75.8677,35283.0
2023-01-31 11:00:00,82.23,82.32,82.16,82.29,31918.0,75.8954,75.9784,75.8307,75.9507,31918.0
2023-01-31 11:05:00,82.26,82.52,82.26,82.38,18565.0,75.923,76.163,75.923,76.0338,18565.0
2023-01-31 11:10:00,82.4,82.55,82.37,82.48,15373.0,76.0523,76.1907,76.0246,76.1261,15373.0
2023-01-31 11:15:00,82.51,82.57,82.3,82.39,32647.0,76.1538,76.2092,75.96,76.043,32647.0
2023-01-31 11:20:00,82.41,82.47,82.29,82.31,43579.0,76.0615,76.1169,75.9507,75.9692,43579.0
2023-01-31 11:25:00,82.33,82.39,82.3,82.34,18050.0,75.9876,76.043,75.96,75.9969,18050.0
2023-01-31 11:30:00,82.33,82.4,82.29,82.31,15542.0,75.9876,76.0523,75.9507,75.9692,15542.0
2023-01-31 11:35:00,82.33,82.33,82.23,82.25,28961.0,75.9876,75.9876,75.8954,75.9138,28961.0
2023-01-31 11:40:00,82.25,82.41,82.2,82.31,51374.0,75.9138,76.0615,75.8677,75.9692,51374.0
2023-01-31 11:45:00,82.33,82.43,82.27,82.36,13930.0,75.9876,76.0799,75.9323,76.0153,13930.0
2023-01-31 11:50:00,82.36,82.46,82.36,82.4,13106.0,76.0153,76.1076,76.0153,76.0523,13106.0
2023-01-31 11:55:00,82.4,82.53,82.39,82.53,21917.0,76.0523,76.1722,76.043,76.1722,21917.0
2023-01-31 12:00:00,82.52,82.6,82.46,82.47,14165.0,76.163,76.2368,76.1076,76.1169,14165.0
2023-01-31 12:05:00,82.46,82.47,82.38,82.39,17460.0,76.1076,76.1169,76.0338,76.043,17460.0
2023-01-31 12:10:00,82.4,82.42,82.25,82.26,27137.0,76.0523,76.0707,75.9138,75.923,27137.0
2023-01-31 12:15:00,82.24,82.45,82.18,82.4,42471.0,75.9046,76.0984,75.8492,76.0523,42471.0
2023-01-31 12:20:00,82.4,82.55,82.38,82.51,9587.0,76.0523,76.1907,76.0338,76.1538,9587.0
2023-01-31 12:25:00,82.54,82.59,82.5,82.56,8810.0,76.1815,76.2276,76.1446,76.1999,8810.0
2023-01-31 12:30:00,82.57,82.69,82.55,82.59,28043.0,76.2092,76.3199,76.1907,76.2276,28043.0
2023-01-31 12:35:00,82.61,82.68,82.59,82.61,21576.0,76.2461,76.3107,76.2276,76.2461,21576.0
2023-01-31 12:40:00,82.61,82.61,82.54,82.56,16146.0,76.2461,76.2461,76.1815,76.1999,16146.0
2023-01-31 12:45:00,82.56,82.57,82.44,82.44,13972.0,76.1999,76.2092,76.0892,76.0892,13972.0
2023-01-31 12:50:00,82.44,82.63,82.43,82.59,41796.0,76.0892,76.2645,76.0799,76.2276,41796.0
2023-01-31 12:55:00,82.59,82.61,82.46,82.48,19943.0,76.2276,76.2461,76.1076,76.1261,19943.0
2023-01-31 13:00:00,82.47,82.59,82.45,82.46,27637.0,76.1169,76.2276,76.0984,76.1076,27637.0
2023-01-31 13:05:00,82.45,82.47,82.38,82.38,13956.0,76.0984,76.1169,76.0338,76.0338,13956.0
2023-01-31 13:10:00,82.39,82.56,82.35,82.55,28190.0,76.043,76.1999,76.0061,76.1907,28190.0
2023-01-31 13:15:00,82.55,82.56,82.36,82.41,23824.0,76.1907,76.1999,76.0153,76.0615,23824.0
2023-01-31 13:20:00,82.4,82.57,82.4,82.5,39625.0,76.0523,76.2092,76.0523,76.1446,39625.0
2023-01-31 13:25:00,82.49,82.69,82.49,82.63,29319.0,76.1353,76.3199,76.1353,76.2645,29319.0
2023-01-31 13:30:00,82.65,82.75,82.63,82.73,23864.0,76.283,76.3753,76.2645,76.3568,23864.0
2023-01-31 13:35:00,82.73,82.83,82.68,82.81,32691.0,76.3568,76.4491,76.3107,76.4307,32691.0
2023-01-31 13:40:00,82.84,82.9,82.79,82.82,19374.0,76.4584,76.5137,76.4122,76.4399,19374.0
2023-01-31 13:45:00,82.82,82.89,82.76,82.88,25233.0,76.4399,76.5045,76.3845,76.4953,25233.0
2023-01-31 13:50:00,82.88,82.88,82.82,82.84,15940.0,76.4953,76.4953,76.4399,76.4584,15940.0
2023-01-31 13:55:00,82.84,82.98,82.82,82.91,20775.0,76.4584,76.5876,76.4399,76.523,20775.0
2023-01-31 14:00:00,82.89,82.94,82.78,82.78,20829.0,76.5045,76.5507,76.403,76.403,20829.0
2023-01-31 14:05:00,82.78,82.81,82.67,82.75,25186.0,76.403,76.4307,76.3015,76.3753,25186.0
2023-01-31 14:10:00,82.73,82.77,82.64,82.64,14823.0,76.3568,76.3938,76.2738,76.2738,14823.0
2023-01-31 14:15:00,82.63,82.65,82.55,82.63,36008.0,76.2645,76.283,76.1907,76.2645,36008.0
2023-01-31 14:20:00,82.65,82.71,82.62,82.64,9663.0,76.283,76.3384,76.2553,76.2738,9663.0
2023-01-31 14:25:00,82.64,82.66,82.59,82.63,15288.0,76.2738,76.2922,76.2276,76.2645,15288.0
2023-01-31 14:30:00,82.64,82.74,82.63,82.64,25559.0,76.2738,76.3661,76.2645,76.2738,25559.0
2023-01-31 14:35:00,82.64,82.64,82.54,82.57,21882.0,76.2738,76.2738,76.1815,76.2092,21882.0
2023-01-31 14:40:00,82.57,82.74,82.55,82.73,23042.0,76.2092,76.3661,76.1907,76.3568,23042.0
2023-01-31 14:45:00,82.76,82.8,82.71,82.74,17716.0,76.3845,76.4214,76.3384,76.3661,17716.0
2023-01-31 14:50:00,82.75,82.75,82.61,82.64,19664.0,76.3753,76.3753,76.2461,76.2738,19664.0
2023-01-31 14:55:00,82.65,82.7,82.59,82.59,10842.0,76.283,76.3291,76.2276,76.2276,10842.0
2023-01-31 15:00:00,82.59,82.66,82.54,82.58,15843.0,76.2276,76.2922,76.1815,76.2184,15843.0
2023-01-31 15:05:00,82.58,82.8,82.58,82.75,40807.0,76.2184,76.4214,76.2184,76.3753,40807.0
2023-01-31 15:10:00,82.75,82.76,82.51,82.53,36220.0,76.3753,76.3845,76.1538,76.1722,36220.0
2023-01-31 15:15:00,82.54,82.72,82.54,82.63,37418.0,76.1815,76.3476,76.1815,76.2645,37418.0
2023-01-31 15:20:00,82.64,82.68,82.48,82.55,30849.0,76.2738,76.3107,76.1261,76.1907,30849.0
2023-01-31 15:25:00,82.54,82.58,82.49,82.5,35890.0,76.1815,76.2184,76.1353,76.1446,35890.0
2023-01-31 15:30:00,82.51,82.65,82.5,82.62,55819.0,76.1538,76.283,76.1446,76.2553,55819.0
2023-01-31 15:35:00,82.63,82.72,82.58,82.68,57816.0,76.2645,76.3476,76.2184,76.3107,57816.0
2023-01-31 15:40:00,82.69,82.8,82.68,82.74,43984.0,76.3199,76.4214,76.3107,76.3661,43984.0
2023-01-31 15:45:00,82.74,82.75,82.63,82.66,119187.0,76.3661,76.3753,76.2645,76.2922,119187.0
2023-01-31 15:50:00,82.7,82.89,82.66,82.87,186246.0,76.3291,76.5045,76.2922,76.486,186246.0
2023-01-31 15:55:00,82.86,82.88,82.72,82.85,415092.0,76.4768,76.4953,76.3476,76.4676,415092.0
2023-02-01 09:30:00,82.74,83.6,82.53,83.6,160295.0,76.3661,77.1598,76.1722,77.1598,160295.0
2023-02-01 09:35:00,83.59,83.7,83.29,83.3,23879.0,77.1506,77.2521,76.8737,76.8829,23879.0
2023-02-01 09:40:00,83.3,83.61,83.26,83.41,41443.0,76.8829,77.169,76.846,76.9845,41443.0
2023-02-01 09:45:00,83.4,83.58,83.34,83.37,30269.0,76.9752,77.1414,76.9198,76.9475,30269.0
2023-02-01 09:50:00,83.39,83.43,83.19,83.34,17846.0,76.966,77.0029,76.7814,76.9198,17846.0
2023-02-01 09:55:00,83.36,83.37,83.06,83.25,26042.0,76.9383,76.9475,76.6614,76.8368,26042.0
2023-02-01 10:00:00,83.21,83.29,82.98,83.26,34584.0,76.7999,76.8737,76.5876,76.846,34584.0
2023-02-01 10:05:00,83.23,83.52,83.22,83.5,69212.0,76.8183,77.086,76.8091,77.0675,69212.0
2023-02-01 10:10:00,83.5,83.59,83.34,83.38,37795.0,77.0675,77.1506,76.9198,76.9568,37795.0
2023-02-01 10:15:00,83.38,83.54,83.3,83.44,43008.0,76.9568,77.1044,76.8829,77.0121,43008.0
2023-02-01 10:20:00,83.45,83.47,83.31,83.38,19955.0,77.0214,77.0398,76.8922,76.9568,19955.0
2023-02-01 10:25:00,83.35,83.54,83.23,83.37,37508.0,76.9291,77.1044,76.8183,76.9475,37508.0
2023-02-01 10:30:00,83.34,83.47,83.26,83.41,24152.0,76.9198,77.0398,76.846,76.9845,24152.0
2023-02-01 10:35:00,83.43,83.43,83.23,83.23,12508.0,77.0029,77.0029,76.8183,76.8183,12508.0
2023-02-01 10:40:00,83.23,83.41,83.13,83.2,37492.0,76.8183,76.9845,76.726,76.7906,37492.0
2023-02-01 10:45:00,83.2,83.24,83.07,83.09,19450.0,76.7906,76.8275,76.6706,76.6891,19450.0
2023-02-01 10:50:00,83.09,83.3,83.01,83.29,39400.0,76.6891,76.8829,76.6153,76.8737,39400.0
2023-02-01 10:55:00,83.27,83.28,83.04,83.11,26740.0,76.8552,76.8645,76.643,76.7076,26740.0
2023-02-01 11:00:00,83.1,83.2,83.01,83.07,30904.0,76.6983,76.7906,76.6153,76.6706,30904.0
2023-02-01 11:05:00,83.08,83.17,82.9,82.93,41100.0,76.6799,76.7629,76.5137,76.5414,41100.0
2023-02-01 11:10:00,82.94,83.09,82.91,83.09,27850.0,76.5507,76.6891,76.523,76.6891,27850.0
2023-02-01 11:15:00,83.1,83.1,82.93,83.04,53848.0,76.6983,76.6983,76.5414,76.643,53848.0
2023-02-01 11:20:00,83.03,83.19,83.02,83.13,35895.0,76.6337,76.7814,76.6245,76.726,35895.0
2023-02-01 11:25:00,83.13,83.26,83.12,83.16,24424.0,76.726,76.846,76.7168,76.7537,24424.0
2023-02-01 11:30:00,83.17,83.24,83.1,83.15,17412.0,76.7629,76.8275,76.6983,76.7445,17412.0
2023-02-01 11:35:00,83.14,83.26,83.07,83.07,39489.0,76.7352,76.846,76.6706,76.6706,39489.0
2023-02-01 11:40:00,83.06,83.07,82.96,83.0,9565.0,76.6614,76.6706,76.5691,76.606,9565.0
2023-02-01 11:45:00,83.0,83.02,82.95,83.0,13355.0,76.606,76.6245,76.5599,76.606,13355.0
2023-02-01 11:50:00,83.0,83.02,82.89,83.02,11863.0,76.606,76.6245,76.5045,76.6245,11863.0
2023-02-01 11:55:00,83.0,83.03,82.96,82.99,20996.0,76.606,76.6337,76.5691,76.5968,20996.0
2023-02-01 12:00:00,83.01,83.01,82.93,82.97,9229.0,76.6153,76.6153,76.5414,76.5783,9229.0
2023-02-01 12:05:00,82.98,83.07,82.97,83.06,14422.0,76.5876,76.6706,76.5783,76.6614,14422.0
2023-02-01 12:10:00,83.06,83.15,83.0,83.13,39401.0,76.6614,76.7445,76.606,76.726,39401.0
2023-02-01 12:15:00,83.13,83.13,82.98,82.99,25198.0,76.726,76.726,76.5876,76.5968,25198.0
2023-02-01 12:20:00,82.98,83.12,82.98,83.09,22787.0,76.5876,76.7168,76.5876,76.6891,22787.0
2023-02-01 12:25:00,83.09,83.13,83.0,83.09,34666.0,76.6891,76.726,76.606,76.6891,34666.0
2023-02-01 12:30:00,83.14,83.21,83.11,83.12,10528.0,76.7352,76.7999,76.7076,76.7168,10528.0
2023-02-01 12:35:00,83.13,83.13,83.04,83.06,18224.0,76.726,76.726,76.643,76.6614,18224.0
2023-02-01 12:40:00,83.05,83.17,83.02,83.12,35973.0,76.6522,76.7629,76.6245,76.7168,35973.0
2023-02-01 12:45:00,83.13,83.17,83.0,83.02,18092.0,76.726,76.7629,76.606,76.6245,18092.0
2023-02-01 12:50:00,83.02,83.07,83.0,83.07,13451.0,76.6245,76.6706,76.606,76.6706,13451.0
2023-02-01 12:55:00,83.07,83.07,82.97,82.99,36583.0,76.6706,76.6706,76.5783,76.5968,36583.0
2023-02-01 13:00:00,82.97,83.02,82.92,83.02,44896.0,76.5783,76.6245,76.5322,76.6245,44896.0
2023-02-01 13:05:00,83.03,83.14,83.03,83.05,23751.0,76.6337,76.7352,76.6337,76.6522,23751.0
2023-02-01 13:10:00,83.04,83.05,82.93,83.03,29363.0,76.643,76.6522,76.5414,76.6337,29363.0
2023-02-01 13:15:00,83.02,83.03,82.9,82.96,17111.0,76.6245,76.6337,76.5137,76.5691,17111.0
2023-02-01 13:20:00,82.96,83.16,82.94,83.12,94862.0,76.5691,76.7537,76.5507,76.7168,94862.0
2023-02-01 13:25:00,83.13,83.19,82.97,83.01,32006.0,76.726,76.7814,76.5783,76.6153,32006.0
2023-02-01 13:30:00,83.02,83.05,82.95,83.01,46369.0,76.6245,76.6522,76.5599,76.6153,46369.0
2023-02-01 13:35:00,83.0,83.02,82.93,83.01,27400.0,76.606,76.6245,76.5414,76.6153,27400.0
2023-02-01 13:40:00,83.01,83.01,82.88,82.97,20817.0,76.6153,76.6153,76.4953,76.5783,20817.0
2023-02-01 13:45:00,83.0,83.11,82.92,83.1,37762.0,76.606,76.7076,76.5322,76.6983,37762.0
2023-02-01 13:50:00,83.1,83.19,83.0,83.19,131811.0,76.6983,76.7814,76.606,76.7814,131811.0
2023-02-01 13:55:00,83.18,83.35,83.07,83.33,36984.0,76.7722,76.9291,76.6706,76.9106,36984.0
2023-02-01 14:00:00,83.37,83.37,82.98,82.99,72009.0,76.9475,76.9475,76.5876,76.5968,72009.0
2023-02-01 14:05:00,82.95,83.26,82.95,83.14,21578.0,76.5599,76.846,76.5599,76.7352,21578.0
2023-02-01 14:10:00,83.13,83.2,82.96,82.96,15225.0,76.726,76.7906,76.5691,76.5691,15225.0
2023-02-01 14:15:00,82.93,82.98,82.77,82.78,18563.0,76.5414,76.5876,76.3938,76.403,18563.0
2023-02-01 14:20:00,82.8,82.88,82.78,82.85,17550.0,76.4214,76.4953,76.403,76.4676,17550.0
2023-02-01 14:25:00,82.86,82.99,82.78,82.95,21993.0,76.4768,76.5968,76.403,76.5599,21993.0
2023-02-01 14:30:00,82.97,83.02,82.6,82.7,33721.0,76.5783,76.6245,76.2368,76.3291,33721.0
2023-02-01 14:35:00,82.72,83.32,82.65,83.28,29774.0,76.3476,76.9014,76.283,76.8645,29774.0
2023-02-01 14:40:00,83.29,83.34,83.01,83.23,81449.0,76.8737,76.9198,76.6153,76.8183,81449.0
2023-02-01 14:45:00,83.23,83.32,83.15,83.19,32396.0,76.8183,76.9014,76.7445,76.7814,32396.0
2023-02-01 14:50:00,83.2,83.34,83.19,83.23,46824.0,76.7906,76.9198,76.7814,76.8183,46824.0
2023-02-01 14:55:00,83.23,83.28,82.97,83.18,68408.0,76.8183,76.8645,76.5783,76.7722,68408.0
2023-02-01 15:00:00,83.21,83.48,83.21,83.43,25681.0,76.7999,77.0491,76.7999,77.0029,25681.0
2023-02-01 15:05:00,83.46,83.67,83.45,83.63,30940.0,77.0306,77.2244,77.0214,77.1875,30940.0
2023-02-01 15:10:00,83.63,83.65,83.27,83.44,193145.0,77.1875,77.206,76.8552,77.0121,193145.0
2023-02-01 15:15:00,83.42,83.46,83.32,83.39,175128.0,76.9937,77.0306,76.9014,76.966,175128.0
2023-02-01 15:20:00,83.37,83.39,83.16,83.21,126679.0,76.9475,76.966,76.7537,76.7999,126679.0
2023-02-01 15:25:00,83.23,83.5,83.23,83.47,41595.0,76.8183,77.0675,76.8183,77.0398,41595.0
2023-02-01 15:30:00,83.46,83.52,83.32,83.52,94823.0,77.0306,77.086,76.9014,77.086,94823.0
2023-02-01 15:35:00,83.52,83.79,83.52,83.71,90075.0,77.086,77.3352,77.086,77.2613,90075.0
2023-02-01 15:40:00,83.71,83.84,83.55,83.6,91082.0,77.2613,77.3813,77.1137,77.1598,91082.0
2023-02-01 15:45:00,83.6,83.65,83.36,83.42,168238.0,77.1598,77.206,76.9383,76.9937,168238.0
2023-02-01 15:50:00,83.44,83.44,83.16,83.23,170654.0,77.0121,77.0121,76.7537,76.8183,170654.0
2023-02-01 15:55:00,83.23,83.4,83.09,83.4,480793.0,76.8183,76.9752,76.6891,76.9752,480793.0
2023-02-02 09:30:00,82.37,83.0,82.01,82.12,135331.0,76.0246,76.606,75.6923,75.7938,135331.0
2023-02-02 09:35:00,82.12,82.22,81.98,82.12,42075.0,75.7938,75.8861,75.6646,75.7938,42075.0
2023-02-02 09:40:00,82.15,82.23,81.52,81.52,126636.0,75.8215,75.8954,75.24,75.24,126636.0
2023-02-02 09:45:00,81.59,82.05,81.52,81.81,53211.0,75.3047,75.7292,75.24,75.5077,53211.0
2023-02-02 09:50:00,81.78,81.82,81.42,81.66,89318.0,75.48,75.5169,75.1478,75.3693,89318.0
2023-02-02 09:55:00,81.61,81.66,81.4,81.65,46251.0,75.3231,75.3693,75.1293,75.36,46251.0
2023-02-02 10:00:00,81.74,81.78,81.44,81.76,25997.0,75.4431,75.48,75.1662,75.4616,25997.0
2023-02-02 10:05:00,81.7,81.89,81.37,81.42,67348.0,75.4062,75.5815,75.1016,75.1478,67348.0
2023-02-02 10:10:00,81.53,81.71,81.38,81.5,40213.0,75.2493,75.4154,75.1108,75.2216,40213.0
2023-02-02 10:15:00,81.52,81.69,81.48,81.66,31200.0,75.24,75.397,75.2031,75.3693,31200.0
2023-02-02 10:20:00,81.69,81.77,81.47,81.56,37534.0,75.397,75.4708,75.1939,75.277,37534.0
2023-02-02 10:25:00,81.54,81.57,81.36,81.41,46606.0,75.2585,75.2862,75.0924,75.1385,46606.0
2023-02-02 10:30:00,81.44,81.53,81.34,81.46,60245.0,75.1662,75.2493,75.0739,75.1847,60245.0
2023-02-02 10:35:00,81.45,81.55,81.42,81.44,51138.0,75.1754,75.2677,75.1478,75.1662,51138.0
2023-02-02 10:40:00,81.44,81.49,81.34,81.36,39745.0,75.1662,75.2124,75.0739,75.0924,39745.0
2023-02-02 10:45:00,81.37,81.45,81.21,81.25,55590.0,75.1016,75.1754,74.9539,74.9908,55590.0
2023-02-02 10:50:00,81.24,81.3,81.17,81.28,61049.0,74.9816,75.037,74.917,75.0185,61049.0
2023-02-02 10:55:00,81.28,81.47,81.28,81.35,47496.0,75.0185,75.1939,75.0185,75.0831,47496.0
2023-02-02 11:00:00,81.34,81.49,81.25,81.4,78982.0,75.0739,75.2124,74.9908,75.1293,78982.0
2023-02-02 11:05:00,81.4,81.5,81.4,81.46,23806.0,75.1293,75.2216,75.1293,75.1847,23806.0
2023-02-02 11:10:00,81.47,81.8,81.47,81.58,99790.0,75.1939,75.4985,75.1939,75.2954,99790.0
2023-02-02 11:15:00,81.56,81.59,81.23,81.27,52410.0,75.277,75.3047,74.9724,75.0093,52410.0
2023-02-02 11:20:00,81.25,81.42,81.11,81.42,47116.0,74.9908,75.1478,74.8616,75.1478,47116.0
2023-02-02 11:25:00,81.44,81.5,81.26,81.27,36645.0,75.1662,75.2216,75.0001,75.0093,36645.0
2023-02-02 11:30:00,81.29,81.55,81.27,81.49,30930.0,75.0278,75.2677,75.0093,75.2124,30930.0
2023-02-02 11:35:00,81.5,81.71,81.5,81.67,20585.0,75.2216,75.4154,75.2216,75.3785,20585.0
2023-02-02 11:40:00,81.67,81.75,81.55,81.67,45494.0,75.3785,75.4523,75.2677,75.3785,45494.0
2023-02-02 11:45:00,81.65,81.67,81.41,81.44,25821.0,75.36,75.3785,75.1385,75.1662,25821.0
2023-02-02 11:50:00,81.42,81.48,81.3,81.33,21956.0,75.1478,75.2031,75.037,75.0647,21956.0
2023-02-02 11:55:00,81.33,81.35,81.22,81.24,21854.0,75.0647,75.0831,74.9632,74.9816,21854.0
2023-02-02 12:00:00,81.24,81.4,81.12,81.38,48364.0,74.9816,75.1293,74.8709,75.1108,48364.0
2023-02-02 12:05:00,81.31,81.31,81.09,81.14,37393.0,75.0462,75.0462,74.8432,74.8893,37393.0
2023-02-02 12:10:00,81.15,81.43,81.14,81.41,24574.0,74.8986,75.157,74.8893,75.1385,24574.0
2023-02-02 12:15:00,81.43,81.53,81.34,81.36,28386.0,75.157,75.2493,75.0739,75.0924,28386.0
2023-02-02 12:20:00,81.36,81.54,81.34,81.54,10928.0,75.0924,75.2585,75.0739,75.2585,10928.0
2023-02-02 12:25:00,81.55,81.57,81.48,81.52,10395.0,75.2677,75.2862,75.2031,75.24,10395.0
2023-02-02 12:30:00,81.51,81.62,81.49,81.56,23392.0,75.2308,75.3323,75.2124,75.277,23392.0
2023-02-02 12:35:00,81.54,81.66,81.53,81.61,12812.0,75.2585,75.3693,75.2493,75.3231,12812.0
2023-02-02 12:40:00,81.59,81.59,81.47,81.53,18650.0,75.3047,75.3047,75.1939,75.2493,18650.0
2023-02-02 12:45:00,81.54,81.63,81.54,81.54,44567.0,75.2585,75.3416,75.2585,75.2585,44567.0
2023-02-02 12:50:00,81.54,81.63,81.44,81.63,123678.0,75.2585,75.3416,75.1662,75.3416,123678.0
2023-02-02 12:55:00,81.62,81.7,81.59,81.65,13756.0,75.3323,75.4062,75.3047,75.36,13756.0
2023-02-02 13:00:00,81.64,81.75,81.63,81.73,19397.0,75.3508,75.4523,75.3416,75.4339,19397.0
2023-02-02 13:05:00,81.72,81.75,81.54,81.61,27376.0,75.4246,75.4523,75.2585,75.3231,27376.0
2023-02-02 13:10:00,81.62,81.75,81.6,81.69,17198.0,75.3323,75.4523,75.3139,75.397,17198.0
2023-02-02 13:15:00,81.68,81.73,81.66,81.7,13712.0,75.3877,75.4339,75.3693,75.4062,13712.0
2023-02-02 13:20:00,81.72,81.75,81.55,81.57,16714.0,75.4246,75.4523,75.2677,75.2862,16714.0
2023-02-02 13:25:00,81.58,81.59,81.5,81.53,14528.0,75.2954,75.3047,75.2216,75.2493,14528.0
2023-02-02 13:30:00,81.52,81.62,81.52,81.56,17772.0,75.24,75.3323,75.24,75.277,17772.0
2023-02-02 13:35:00,81.57,81.69,81.55,81.63,20250.0,75.2862,75.397,75.2677,75.3416,20250.0
2023-02-02 13:40:00,81.65,81.68,81.51,81.56,19356.0,75.36,75.3877,75.2308,75.277,19356.0
2023-02-02 13:45:00,81.57,81.66,81.56,81.65,15158.0,75.2862,75.3693,75.277,75.36,15158.0
2023-02-02 13:50:00,81.65,81.67,81.52,81.59,22744.0,75.36,75.3785,75.24,75.3047,22744.0
2023-02-02 13:55:00,81.6,81.73,81.6,81.65,18374.0,75.3139,75.4339,75.3139,75.36,18374.0
2023-02-02 14:00:00,81.66,81.71,81.57,81.62,61475.0,75.3693,75.4154,75.2862,75.3323,61475.0
2023-02-02 14:05:00,81.61,81.68,81.48,81.5,33571.0,75.3231,75.3877,75.2031,75.2216,33571.0
2023-02-02 14:10:00,81.47,81.5,81.35,81.4,36157.0,75.1939,75.2216,75.0831,75.1293,36157.0
2023-02-02 14:15:00,81.38,81.44,81.33,81.4,36226.0,75.1108,75.1662,75.0647,75.1293,36226.0
2023-02-02 14:20:00,81.38,81.43,81.26,81.28,50977.0,75.1108,75.157,75.0001,75.0185,50977.0
2023-02-02 14:25:00,81.29,81.38,81.28,81.34,37345.0,75.0278,75.1108,75.0185,75.0739,37345.0
2023-02-02 14:30:00,81.35,81.42,81.3,81.39,30423.0,75.0831,75.1478,75.037,75.1201,30423.0
2023-02-02 14:35:00,81.4,81.49,81.35,81.48,36062.0,75.1293,75.2124,75.0831,75.2031,36062.0
2023-02-02 14:40:00,81.49,81.64,81.43,81.63,29083.0,75.2124,75.3508,75.157,75.3416,29083.0
2023-02-02 14:45:00,81.65,81.7,81.55,81.69,52063.0,75.36,75.4062,75.2677,75.397,52063.0
2023-02-02 14:50:00,81.7,81.82,81.69,81.8,19953.0,75.4062,75.5169,75.397,75.4985,19953.0
2023-02-02 14:55:00,81.81,81.87,81.7,81.82,20199.0,75.5077,75.5631,75.4062,75.5169,20199.0
2023-02-02 15:00:00,81.82,82.02,81.78,81.95,22921.0,75.5169,75.7015,75.48,75.6369,22921.0
2023-02-02 15:05:00,81.96,82.04,81.86,81.91,37276.0,75.6462,75.72,75.5539,75.6,37276.0
2023-02-02 15:10:00,81.92,82.03,81.9,82.02,22167.0,75.6092,75.7108,75.5908,75.7015,22167.0
2023-02-02 15:15:00,82.03,82.07,81.95,81.95,32531.0,75.7108,75.7477,75.6369,75.6369,32531.0
2023-02-02 15:20:00,81.96,82.14,81.95,82.11,54098.0,75.6462,75.8123,75.6369,75.7846,54098.0
2023-02-02 15:25:00,82.09,82.14,81.92,81.97,58447.0,75.7661,75.8123,75.6092,75.6554,58447.0
2023-02-02 15:30:00,81.99,82.11,81.99,82.08,60697.0,75.6738,75.7846,75.6738,75.7569,60697.0
2023-02-02 15:35:00,82.07,82.34,82.07,82.18,83691.0,75.7477,75.9969,75.7477,75.8492,83691.0
2023-02-02 15:40:00,82.2,82.28,82.02,82.16,191895.0,75.8677,75.9415,75.7015,75.8307,191895.0
2023-02-02 15:45:00,82.15,82.28,82.14,82.24,67420.0,75.8215,75.9415,75.8123,75.9046,67420.0
2023-02-02 15:50:00,82.25,82.42,82.24,82.33,133953.0,75.9138,76.0707,75.9046,75.9876,133953.0
2023-02-02 15:55:00,82.33,82.51,82.27,82.32,442518.0,75.9876,76.1538,75.9323,75.9784,442518.0
2023-02-03 09:30:00,83.0,83.69,83.0,83.5,96765.0,76.606,77.2429,76.606,77.0675,96765.0
2023-02-03 09:35:00,83.48,83.65,83.28,83.5,53039.0,77.0491,77.206,76.8645,77.0675,53039.0
2023-02-03 09:40:00,83.44,83.56,83.04,83.14,46775.0,77.0121,77.1229,76.643,76.7352,46775.0
2023-02-03 09:45:00,83.17,83.19,82.6,82.69,42915.0,76.7629,76.7814,76.2368,76.3199,42915.0
2023-02-03 09:50:00,82.65,82.65,82.14,82.23,26553.0,76.283,76.283,75.8123,75.8954,26553.0
2023-02-03 09:55:00,82.23,82.52,82.2,82.37,33839.0,75.8954,76.163,75.8677,76.0246,33839.0
2023-02-03 10:00:00,82.37,82.64,82.17,82.46,20395.0,76.0246,76.2738,75.84,76.1076,20395.0
2023-02-03 10:05:00,82.46,82.47,82.28,82.42,19253.0,76.1076,76.1169,75.9415,76.0707,19253.0
2023-02-03 10:10:00,82.39,82.61,82.35,82.6,14374.0,76.043,76.2461,76.0061,76.2368,14374.0
2023-02-03 10:15:00,82.6,82.67,82.5,82.55,17651.0,76.2368,76.3015,76.1446,76.1907,17651.0
2023-02-03 10:20:00,82.54,82.62,82.46,82.56,19183.0,76.1815,76.2553,76.1076,76.1999,19183.0
2023-02-03 10:25:00,82.55,82.68,82.47,82.6,20475.0,76.1907,76.3107,76.1169,76.2368,20475.0
2023-02-03 10:30:00,82.63,82.63,82.29,82.34,27520.0,76.2645,76.2645,75.9507,75.9969,27520.0
2023-02-03 10:35:00,82.3,82.4,82.23,82.35,25346.0,75.96,76.0523,75.8954,76.0061,25346.0
2023-02-03 10:40:00,82.32,82.54,82.27,82.37,20772.0,75.9784,76.1815,75.9323,76.0246,20772.0
2023-02-03 10:45:00,82.37,82.37,82.14,82.2,19597.0,76.0246,76.0246,75.8123,75.8677,19597.0
2023-02-03 10:50:00,82.15,82.24,82.1,82.21,13966.0,75.8215,75.9046,75.7754,75.8769,13966.0
2023-02-03 10:55:00,82.22,82.35,82.21,82.25,23480.0,75.8861,76.0061,75.8769,75.9138,23480.0
2023-02-03 11:00:00,82.23,82.45,82.22,82.34,13720.0,75.8954,76.0984,75.8861,75.9969,13720.0
2023-02-03 11:05:00,82.33,82.45,82.27,82.44,13472.0,75.9876,76.0984,75.9323,76.0892,13472.0
2023-02-03 11:10:00,82.45,82.54,82.39,82.54,21929.0,76.0984,76.1815,76.043,76.1815,21929.0
2023-02-03 11:15:00,82.55,82.56,82.34,82.42,10766.0,76.1907,76.1999,75.9969,76.0707,10766.0
2023-02-03 11:20:00,82.42,82.53,82.41,82.5,19156.0,76.0707,76.1722,76.0615,76.1446,19156.0
2023-02-03 11:25:00,82.5,82.6,82.48,82.5,24569.0,76.1446,76.2368,76.1261,76.1446,24569.0
2023-02-03 11:30:00,82.48,82.54,82.43,82.45,17036.0,76.1261,76.1815,76.0799,76.0984,17036.0
2023-02-03 11:35:00,82.45,82.45,82.07,82.1,21153.0,76.0984,76.0984,75.7477,75.7754,21153.0
2023-02-03 11:40:00,82.09,82.3,82.06,82.17,13547.0,75.7661,75.96,75.7384,75.84,13547.0
2023-02-03 11:45:00,82.15,82.21,82.12,82.2,11894.0,75.8215,75.8769,75.7938,75.8677,11894.0
2023-02-03 11:50:00,82.16,82.21,82.13,82.19,8434.0,75.8307,75.8769,75.8031,75.8584,8434.0
2023-02-03 11:55:00,82.19,82.27,82.18,82.19,15315.0,75.8584,75.9323,75.8492,75.8584,15315.0
2023-02-03 12:00:00,82.19,82.25,82.14,82.2,10818.0,75.8584,75.9138,75.8123,75.8677,10818.0
2023-02-03 12:05:00,82.2,82.21,82.11,82.12,10574.0,75.8677,75.8769,75.7846,75.7938,10574.0
2023-02-03 12:10:00,82.13,82.19,82.08,82.18,6635.0,75.8031,75.8584,75.7569,75.8492,6635.0
2023-02-03 12:15:00,82.18,82.3,82.17,82.28,11430.0,75.8492,75.96,75.84,75.9415,11430.0
2023-02-03 12:20:00,82.28,82.37,82.25,82.29,12201.0,75.9415,76.0246,75.9138,75.9507,12201.0
2023-02-03 12:25:00,82.27,82.39,82.26,82.36,9281.0,75.9323,76.043,75.923,76.0153,9281.0
2023-02-03 12:30:00,82.34,82.45,82.32,82.45,14582.0,75.9969,76.0984,75.9784,76.0984,14582.0
2023-02-03 12:35:00,82.44,82.49,82.41,82.45,11742.0,76.0892,76.1353,76.0615,76.0984,11742.0
2023-02-03 12:40:00,82.43,82.48,82.39,82.4,15214.0,76.0799,76.1261,76.043,76.0523,15214.0
2023-02-03 12:45:00,82.41,82.47,82.39,82.44,15534.0,76.0615,76.1169,76.043,76.0892,15534.0
2023-02-03 12:50:00,82.43,82.48,82.4,82.48,15302.0,76.0799,76.1261,76.0523,76.1261,15302.0
2023-02-03 12:55:00,82.47,82.53,82.36,82.42,14417.0,76.1169,76.1722,76.0153,76.0707,14417.0
2023-02-03 13:00:00,82.41,82.45,82.28,82.3,13549.0,76.0615,76.0984,75.9415,75.96,13549.0
2023-02-03 13:05:00,82.29,82.33,82.19,82.19,8628.0,75.9507,75.9876,75.8584,75.8584,8628.0
2023-02-03 13:10:00,82.16,82.2,82.12,82.18,20354.0,75.8307,75.8677,75.7938,75.8492,20354.0
2023-02-03 13:15:00,82.17,82.25,82.14,82.25,25761.0,75.84,75.9138,75.8123,75.9138,25761.0
2023-02-03 13:20:00,82.25,82.26,82.19,82.25,7190.0,75.9138,75.923,75.8584,75.9138,7190.0
2023-02-03 13:25:00,82.25,82.27,82.18,82.18,6978.0,75.9138,75.9323,75.8492,75.8492,6978.0
2023-02-03 13:30:00,82.17,82.26,82.13,82.24,19088.0,75.84,75.923,75.8031,75.9046,19088.0
2023-02-03 13:35:00,82.23,82.55,82.21,82.54,29833.0,75.8954,76.1907,75.8769,76.1815,29833.0
2023-02-03 13:40:00,82.54,82.57,82.33,82.35,44278.0,76.1815,76.2092,75.9876,76.0061,44278.0
2023-02-03 13:45:00,82.34,82.39,82.28,82.33,10262.0,75.9969,76.043,75.9415,75.9876,10262.0
2023-02-03 13:50:00,82.33,82.4,82.33,82.36,10015.0,75.9876,76.0523,75.9876,76.0153,10015.0
2023-02-03 13:55:00,82.35,82.39,82.27,82.38,13169.0,76.0061,76.043,75.9323,76.0338,13169.0
2023-02-03 14:00:00,82.39,82.51,82.39,82.5,14688.0,76.043,76.1538,76.043,76.1446,14688.0
2023-02-03 14:05:00,82.49,82.51,82.41,82.41,15100.0,76.1353,76.1538,76.0615,76.0615,15100.0
2023-02-03 14:10:00,82.42,82.49,82.34,82.49,16936.0,76.0707,76.1353,75.9969,76.1353,16936.0
2023-02-03 14:15:00,82.5,82.53,82.42,82.48,14266.0,76.1446,76.1722,76.0707,76.1261,14266.0
2023-02-03 14:20:00,82.48,82.51,82.36,82.36,14145.0,76.1261,76.1538,76.0153,76.0153,14145.0
2023-02-03 14:25:00,82.37,82.52,82.34,82.52,17858.0,76.0246,76.163,75.9969,76.163,17858.0
2023-02-03 14:30:00,82.53,82.61,82.5,82.53,43838.0,76.1722,76.2461,76.1446,76.1722,43838.0
2023-02-03 14:35:00,82.54,82.68,82.54,82.62,15083.0,76.1815,76.3107,76.1815,76.2553,15083.0
2023-02-03 14:40:00,82.62,82.63,82.48,82.5,14351.0,76.2553,76.2645,76.1261,76.1446,14351.0
2023-02-03 14:45:00,82.49,82.51,82.43,82.45,11961.0,76.1353,76.1538,76.0799,76.0984,11961.0
2023-02-03 14:50:00,82.44,82.49,82.37,82.48,15205.0,76.0892,76.1353,76.0246,76.1261,15205.0
2023-02-03 14:55:00,82.48,82.51,82.36,82.41,16409.0,76.1261,76.1538,76.0153,76.0615,16409.0
2023-02-03 15:00:00,82.41,82.41,82.33,82.37,8585.0,76.0615,76.0615,75.9876,76.0246,8585.0
2023-02-03 15:05:00,82.37,82.39,82.28,82.38,12478.0,76.0246,76.043,75.9415,76.0338,12478.0
2023-02-03 15:10:00,82.37,82.41,82.34,82.41,14442.0,76.0246,76.0615,75.9969,76.0615,14442.0
2023-02-03 15:15:00,82.42,82.54,82.37,82.51,20998.0,76.0707,76.1815,76.0246,76.1538,20998.0
2023-02-03 15:20:00,82.52,82.53,82.47,82.51,12952.0,76.163,76.1722,76.1169,76.1538,12952.0
2023-02-03 15:25:00,82.51,82.53,82.41,82.51,16327.0,76.1538,76.1722,76.0615,76.1538,16327.0
2023-02-03 15:30:00,82.51,82.56,82.43,82.45,23458.0,76.1538,76.1999,76.0799,76.0984,23458.0
2023-02-03 15:35:00,82.44,82.45,82.38,82.41,16066.0,76.0892,76.0984,76.0338,76.0615,16066.0
2023-02-03 15:40:00,82.41,82.44,82.3,82.31,29654.0,76.0615,76.0892,75.96,75.9692,29654.0
2023-02-03 15:45:00,82.3,82.34,82.16,82.21,42361.0,75.96,75.9969,75.8307,75.8769,42361.0
2023-02-03 15:50:00,82.22,82.33,82.13,82.33,45335.0,75.8861,75.9876,75.8031,75.9876,45335.0
2023-02-03 15:55:00,82.32,82.34,82.19,82.28,135459.0,75.9784,75.9969,75.8584,75.9415,135459.0
2023-02-06 09:30:00,82.3,82.93,82.3,82.79,64891.0,75.96,76.5414,75.96,76.4122,64891.0
2023-02-06 09:35:00,82.78,82.78,82.39,82.42,29606.0,76.403,76.403,76.043,76.0707,29606.0
2023-02-06 09:40:00,82.42,82.47,82.26,82.28,23058.0,76.0707,76.1169,75.923,75.9415,23058.0
2023-02-06 09:45:00,82.28,82.32,82.12,82.26,30549.0,75.9415,75.9784,75.7938,75.923,30549.0
2023-02-06 09:50:00,82.23,82.29,82.0,82.23,27434.0,75.8954,75.9507,75.6831,75.8954,27434.0
2023-02-06 09:55:00,82.27,82.28,82.11,82.14,14784.0,75.9323,75.9415,75.7846,75.8123,14784.0
2023-02-06 10:00:00,82.13,82.17,82.02,82.06,8459.0,75.8031,75.84,75.7015,75.7384,8459.0
2023-02-06 10:05:00,82.07,82.11,82.0,82.1,14631.0,75.7477,75.7846,75.6831,75.7754,14631.0
2023-02-06 10:10:00,82.09,82.22,82.03,82.09,16092.0,75.7661,75.8861,75.7108,75.7661,16092.0
2023-02-06 10:15:00,82.09,82.32,82.0,82.32,11242.0,75.7661,75.9784,75.6831,75.9784,11242.0
2023-02-06 10:20:00,82.31,82.34,82.12,82.12,17530.0,75.9692,75.9969,75.7938,75.7938,17530.0
2023-02-06 10:25:00,82.13,82.27,82.13,82.26,9710.0,75.8031,75.9323,75.8031,75.923,9710.0
2023-02-06 10:30:00,82.23,82.3,82.14,82.15,17038.0,75.8954,75.96,75.8123,75.8215,17038.0
2023-02-06 10:35:00,82.15,82.2,82.11,82.17,15414.0,75.8215,75.8677,75.7846,75.84,15414.0
2023-02-06 10:40:00,82.18,82.31,82.15,82.24,18732.0,75.8492,75.9692,75.8215,75.9046,18732.0
2023-02-06 10:45:00,82.22,82.32,82.18,82.26,13170.0,75.8861,75.9784,75.8492,75.923,13170.0
2023-02-06 10:50:00,82.26,82.43,82.24,82.31,11689.0,75.923,76.0799,75.9046,75.9692,11689.0
2023-02-06 10:55:00,82.31,82.44,82.31,82.4,10062.0,75.9692,76.0892,75.9692,76.0523,10062.0
2023-02-06 11:00:00,82.37,82.45,82.36,82.4,7122.0,76.0246,76.0984,76.0153,76.0523,7122.0
2023-02-06 11:05:00,82.39,82.55,82.38,82.52,13940.0,76.043,76.1907,76.0338,76.163,13940.0
2023-02-06 11:10:00,82.52,82.59,82.48,82.52,14717.0,76.163,76.2276,76.1261,76.163,14717.0
2023-02-06 11:15:00,82.49,82.68,82.44,82.66,15513.0,76.1353,76.3107,76.0892,76.2922,15513.0
2023-02-06 11:20:00,82.66,82.72,82.59,82.59,17336.0,76.2922,76.3476,76.2276,76.2276,17336.0
2023-02-06 11:25:00,82.59,82.64,82.47,82.5,26383.0,76.2276,76.2738,76.1169,76.1446,26383.0
2023-02-06 11:30:00,82.48,82.56,82.48,82.5,9778.0,76.1261,76.1999,76.1261,76.1446,9778.0
2023-02-06 11:35:00,82.5,82.51,82.37,82.45,17615.0,76.1446,76.1538,76.0246,76.0984,17615.0
2023-02-06 11:40:00,82.47,82.51,82.43,82.44,15074.0,76.1169,76.1538,76.0799,76.0892,15074.0
2023-02-06 11:45:00,82.45,82.46,82.41,82.44,7132.0,76.0984,76.1076,76.0615,76.0892,7132.0
2023-02-06 11:50:00,82.43,82.45,82.33,82.34,8859.0,76.0799,76.0984,75.9876,75.9969,8859.0
2023-02-06 11:55:00,82.34,82.42,82.2,82.22,12962.0,75.9969,76.0707,75.8677,75.8861,12962.0
2023-02-06 12:00:00,82.23,82.29,82.14,82.25,10204.0,75.8954,75.9507,75.8123,75.9138,10204.0
2023-02-06 12:05:00,82.23,82.3,82.22,82.25,9774.0,75.8954,75.96,75.8861,75.9138,9774.0
2023-02-06 12:10:00,82.28,82.31,82.24,82.24,6214.0,75.9415,75.9692,75.9046,75.9046,6214.0
2023-02-06 12:15:00,82.24,82.25,82.14,82.19,13181.0,75.9046,75.9138,75.8123,75.8584,13181.0
2023-02-06 12:20:00,82.2,82.3,82.2,82.26,7588.0,75.8677,75.96,75.8677,75.923,7588.0
2023-02-06 12:25:00,82.29,82.33,82.25,82.25,6445.0,75.9507,75.9876,75.9138,75.9138,6445.0
2023-02-06 12:30:00,82.25,82.3,82.21,82.3,5659.0,75.9138,75.96,75.8769,75.96,5659.0
2023-02-06 12:35:00,82.31,82.31,82.24,82.27,9064.0,75.9692,75.9692,75.9046,75.9323,9064.0
2023-02-06 12:40:00,82.27,82.33,82.26,82.3,6803.0,75.9323,75.9876,75.923,75.96,6803.0
2023-02-06 12:45:00,82.33,82.35,82.22,82.27,11217.0,75.9876,76.0061,75.8861,75.9323,11217.0
2023-02-06 12:50:00,82.25,82.3,82.12,82.16,9657.0,75.9138,75.96,75.7938,75.8307,9657.0
2023-02-06 12:55:00,82.15,82.18,82.09,82.12,12089.0,75.8215,75.8492,75.7661,75.7938,12089.0
2023-02-06 13:00:00,82.13,82.26,82.1,82.22,10184.0,75.8031,75.923,75.7754,75.8861,10184.0
2023-02-06 13:05:00,82.22,82.31,82.22,82.29,10770.0,75.8861,75.9692,75.8861,75.9507,10770.0
2023-02-06 13:10:00,82.3,82.34,82.22,82.32,11480.0,75.96,75.9969,75.8861,75.9784,11480.0
2023-02-06 13:15:00,82.31,82.33,82.24,82.32,32125.0,75.9692,75.9876,75.9046,75.9784,32125.0
2023-02-06 13:20:00,82.3,82.45,82.27,82.45,21603.0,75.96,76.0984,75.9323,76.0984,21603.0
2023-02-06 13:25:00,82.45,82.47,82.38,82.4,27577.0,76.0984,76.1169,76.0338,76.0523,27577.0
2023-02-06 13:30:00,82.4,82.45,82.39,82.43,25491.0,76.0523,76.0984,76.043,76.0799,25491.0
2023-02-06 13:35:00,82.42,82.51,82.4,82.5,27982.0,76.0707,76.1538,76.0523,76.1446,27982.0
2023-02-06 13:40:00,82.51,82.53,82.41,82.45,21382.0,76.1538,76.1722,76.0615,76.0984,21382.0
2023-02-06 13:45:00,82.45,82.48,82.37,82.37,16126.0,76.0984,76.1261,76.0246,76.0246,16126.0
2023-02-06 13:50:00,82.37,82.47,82.37,82.46,21934.0,76.0246,76.1169,76.0246,76.1076,21934.0
2023-02-06 13:55:00,82.47,82.49,82.36,82.38,22399.0,76.1169,76.1353,76.0153,76.0338,22399.0
2023-02-06 14:00:00,82.4,82.53,82.4,82.47,31196.0,76.0523,76.1722,76.0523,76.1169,31196.0
2023-02-06 14:05:00,82.48,82.63,82.48,82.59,18746.0,76.1261,76.2645,76.1261,76.2276,18746.0
2023-02-06 14:10:00,82.62,82.68,82.61,82.66,9436.0,76.2553,76.3107,76.2461,76.2922,9436.0
2023-02-06 14:15:00,82.66,82.75,82.65,82.7,15230.0,76.2922,76.3753,76.283,76.3291,15230.0
2023-02-06 14:20:00,82.7,82.73,82.58,82.59,7896.0,76.3291,76.3568,76.2184,76.2276,7896.0
2023-02-06 14:25:00,82.58,82.65,82.57,82.63,10602.0,76.2184,76.283,76.2092,76.2645,10602.0
2023-02-06 14:30:00,82.63,82.65,82.56,82.56,12895.0,76.2645,76.283,76.1999,76.1999,12895.0
2023-02-06 14:35:00,82.57,82.61,82.51,82.52,11038.0,76.2092,76.2461,76.1538,76.163,11038.0
2023-02-06 14:40:00,82.53,82.54,82.39,82.4,14236.0,76.1722,76.1815,76.043,76.0523,14236.0
2023-02-06 14:45:00,82.41,82.54,82.41,82.52,12939.0,76.0615,76.1815,76.0615,76.163,12939.0
2023-02-06 14:50:00,82.52,82.52,82.47,82.48,13684.0,76.163,76.163,76.1169,76.1261,13684.0
2023-02-06 14:55:00,82.48,82.55,82.47,82.54,10699.0,76.1261,76.1907,76.1169,76.1815,10699.0
2023-02-06 15:00:00,82.55,82.58,82.53,82.56,12614.0,76.1907,76.2184,76.1722,76.1999,12614.0
2023-02-06 15:05:00,82.56,82.68,82.53,82.68,13087.0,76.1999,76.3107,76.1722,76.3107,13087.0
2023-02-06 15:10:00,82.67,82.68,82.55,82.58,17649.0,76.3015,76.3107,76.1907,76.2184,17649.0
2023-02-06 15:15:00,82.58,82.6,82.46,82.48,46612.0,76.2184,76.2368,76.1076,76.1261,46612.0
2023-02-06 15:20:00,82.47,82.52,82.42,82.46,14574.0,76.1169,76.163,76.0707,76.1076,14574.0
2023-02-06 15:25:00,82.46,82.52,82.42,82.45,25378.0,76.1076,76.163,76.0707,76.0984,25378.0
2023-02-06 15:30:00,82.45,82.45,82.31,82.41,32460.0,76.0984,76.0984,75.9692,76.0615,32460.0
2023-02-06 15:35:00,82.41,82.59,82.41,82.5,42932.0,76.0615,76.2276,76.0615,76.1446,42932.0
2023-02-06 15:40:00,82.5,82.53,82.37,82.42,39444.0,76.1446,76.1722,76.0246,76.0707,39444.0
2023-02-06 15:45:00,82.42,82.49,82.38,82.45,30394.0,76.0707,76.1353,76.0338,76.0984,30394.0
2023-02-06 15:50:00,82.46,82.57,82.41,82.47,65116.0,76.1076,76.2092,76.0615,76.1169,65116.0
2023-02-06 15:55:00,82.47,82.57,82.35,82.57,307848.0,76.1169,76.2092,76.0061,76.2092,307848.0
2023-02-07 09:30:00,82.35,82.61,82.11,82.4,66759.0,76.0061,76.2461,75.7846,76.0523,66759.0
2023-02-07 09:35:00,82.42,82.49,82.1,82.16,16345.0,76.0707,76.1353,75.7754,75.8307,16345.0
2023-02-07 09:40:00,82.12,82.12,81.86,81.87,28531.0,75.7938,75.7938,75.5539,75.5631,28531.0
2023-02-07 09:45:00,81.89,82.01,81.75,81.95,22365.0,75.5815,75.6923,75.4523,75.6369,22365.0
2023-02-07 09:50:00,81.86,82.28,81.81,82.2,20360.0,75.5539,75.9415,75.5077,75.8677,20360.0
2023-02-07 09:55:00,82.18,82.3,82.08,82.2,11847.0,75.8492,75.96,75.7569,75.8677,11847.0
2023-02-07 10:00:00,82.22,82.42,82.15,82.33,17247.0,75.8861,76.0707,75.8215,75.9876,17247.0
2023-02-07 10:05:00,82.36,82.53,82.3,82.43,33498.0,76.0153,76.1722,75.96,76.0799,33498.0
2023-02-07 10:10:00,82.45,82.45,82.18,82.18,26736.0,76.0984,76.0984,75.8492,75.8492,26736.0
2023-02-07 10:15:00,82.19,82.23,82.03,82.23,16381.0,75.8584,75.8954,75.7108,75.8954,16381.0
2023-02-07 10:20:00,82.21,82.42,82.19,82.38,43401.0,75.8769,76.0707,75.8584,76.0338,43401.0
2023-02-07 10:25:00,82.47,82.52,82.4,82.4,24418.0,76.1169,76.163,76.0523,76.0523,24418.0
2023-02-07 10:30:00,82.41,82.47,82.35,82.37,40839.0,76.0615,76.1169,76.0061,76.0246,40839.0
2023-02-07 10:35:00,82.39,82.56,82.38,82.54,27184.0,76.043,76.1999,76.0338,76.1815,27184.0
2023-02-07 10:40:00,82.54,82.56,82.41,82.41,39767.0,76.1815,76.1999,76.0615,76.0615,39767.0
2023-02-07 10:45:00,82.39,82.49,82.35,82.4,20340.0,76.043,76.1353,76.0061,76.0523,20340.0
2023-02-07 10:50:00,82.41,82.5,82.38,82.4,13245.0,76.0615,76.1446,76.0338,76.0523,13245.0
2023-02-07 10:55:00,82.39,82.43,82.27,82.37,23280.0,76.043,76.0799,75.9323,76.0246,23280.0
2023-02-07 11:00:00,82.36,82.45,82.3,82.35,21210.0,76.0153,76.0984,75.96,76.0061,21210.0
2023-02-07 11:05:00,82.33,82.46,82.31,82.41,15561.0,75.9876,76.1076,75.9692,76.0615,15561.0
2023-02-07 11:10:00,82.4,82.47,82.35,82.4,15379.0,76.0523,76.1169,76.0061,76.0523,15379.0
2023-02-07 11:15:00,82.37,82.39,82.26,82.3,11085.0,76.0246,76.043,75.923,75.96,11085.0
2023-02-07 11:20:00,82.3,82.38,82.27,82.33,14485.0,75.96,76.0338,75.9323,75.9876,14485.0
2023-02-07 11:25:00,82.33,82.35,82.23,82.33,16003.0,75.9876,76.0061,75.8954,75.9876,16003.0
2023-02-07 11:30:00,82.36,82.46,82.34,82.39,17072.0,76.0153,76.1076,75.9969,76.043,17072.0
2023-02-07 11:35:00,82.38,82.44,82.31,82.38,9767.0,76.0338,76.0892,75.9692,76.0338,9767.0
2023-02-07 11:40:00,82.39,82.44,82.37,82.38,9663.0,76.043,76.0892,76.0246,76.0338,9663.0
2023-02-07 11:45:00,82.4,82.42,82.35,82.38,8546.0,76.0523,76.0707,76.0061,76.0338,8546.0
2023-02-07 11:50:00,82.38,82.38,82.3,82.31,8007.0,76.0338,76.0338,75.96,75.9692,8007.0
2023-02-07 11:55:00,82.31,82.32,82.2,82.23,14554.0,75.9692,75.9784,75.8677,75.8954,14554.0
2023-02-07 12:00:00,82.23,82.34,82.22,82.32,12851.0,75.8954,75.9969,75.8861,75.9784,12851.0
2023-02-07 12:05:00,82.31,82.31,82.15,82.23,11289.0,75.9692,75.9692,75.8215,75.8954,11289.0
2023-02-07 12:10:00,82.23,82.39,82.23,82.37,21037.0,75.8954,76.043,75.8954,76.0246,21037.0
2023-02-07 12:15:00,82.37,82.37,82.2,82.25,10406.0,76.0246,76.0246,75.8677,75.9138,10406.0
2023-02-07 12:20:00,82.25,82.27,82.2,82.21,5326.0,75.9138,75.9323,75.8677,75.8769,5326.0
2023-02-07 12:25:00,82.2,82.28,82.18,82.23,9425.0,75.8677,75.9415,75.8492,75.8954,9425.0
2023-02-07 12:30:00,82.23,82.25,82.12,82.15,10329.0,75.8954,75.9138,75.7938,75.8215,10329.0
2023-02-07 12:35:00,82.17,82.2,82.1,82.2,7447.0,75.84,75.8677,75.7754,75.8677,7447.0
2023-02-07 12:40:00,82.21,82.43,82.21,82.35,22706.0,75.8769,76.0799,75.8769,76.0061,22706.0
2023-02-07 12:45:00,82.37,82.52,82.35,82.43,13562.0,76.0246,76.163,76.0061,76.0799,13562.0
2023-02-07 12:50:00,82.45,82.57,82.38,82.53,14462.0,76.0984,76.2092,76.0338,76.1722,14462.0
2023-02-07 12:55:00,82.52,82.62,82.52,82.56,20050.0,76.163,76.2553,76.163,76.1999,20050.0
2023-02-07 13:00:00,82.57,82.68,82.54,82.61,25123.0,76.2092,76.3107,76.1815,76.2461,25123.0
2023-02-07 13:05:00,82.63,82.68,82.57,82.64,15681.0,76.2645,76.3107,76.2092,76.2738,15681.0
2023-02-07 13:10:00,82.65,82.7,82.55,82.55,14753.0,76.283,76.3291,76.1907,76.1907,14753.0
2023-02-07 13:15:00,82.53,82.64,82.37,82.43,19799.0,76.1722,76.2738,76.0246,76.0799,19799.0
2023-02-07 13:20:00,82.43,82.43,82.22,82.25,14858.0,76.0799,76.0799,75.8861,75.9138,14858.0
2023-02-07 13:25:00,82.22,82.25,81.96,81.98,27794.0,75.8861,75.9138,75.6462,75.6646,27794.0
2023-02-07 13:30:00,81.96,81.96,81.73,81.74,26253.0,75.6462,75.6462,75.4339,75.4431,26253.0
2023-02-07 13:35:00,81.71,81.98,81.71,81.98,25136.0,75.4154,75.6646,75.4154,75.6646,25136.0
2023-02-07 13:40:00,82.0,82.08,81.97,82.04,18461.0,75.6831,75.7569,75.6554,75.72,18461.0
2023-02-07 13:45:00,82.01,82.01,81.89,82.0,21370.0,75.6923,75.6923,75.5815,75.6831,21370.0
2023-02-07 13:50:00,82.01,82.16,82.0,82.03,23544.0,75.6923,75.8307,75.6831,75.7108,23544.0
2023-02-07 13:55:00,82.04,82.22,82.03,82.19,27969.0,75.72,75.8861,75.7108,75.8584,27969.0
2023-02-07 14:00:00,82.2,82.43,82.19,82.42,18140.0,75.8677,76.0799,75.8584,76.0707,18140.0
2023-02-07 14:05:00,82.43,82.66,82.41,82.59,22945.0,76.0799,76.2922,76.0615,76.2276,22945.0
2023-02-07 14:10:00,82.61,82.75,82.56,82.56,23949.0,76.2461,76.3753,76.1999,76.1999,23949.0
2023-02-07 14:15:00,82.55,82.57,82.45,82.47,44436.0,76.1907,76.2092,76.0984,76.1169,44436.0
2023-02-07 14:20:00,82.48,82.53,82.41,82.5,13176.0,76.1261,76.1722,76.0615,76.1446,13176.0
2023-02-07 14:25:00,82.51,82.53,82.42,82.48,13018.0,76.1538,76.1722,76.0707,76.1261,13018.0
2023-02-07 14:30:00,82.49,82.57,82.45,82.52,27090.0,76.1353,76.2092,76.0984,76.163,27090.0
2023-02-07 14:35:00,82.52,82.54,82.44,82.51,19316.0,76.163,76.1815,76.0892,76.1538,19316.0
2023-02-07 14:40:00,82.51,82.53,82.47,82.48,11281.0,76.1538,76.1722,76.1169,76.1261,11281.0
2023-02-07 14:45:00,82.48,82.52,82.43,82.47,19309.0,76.1261,76.163,76.0799,76.1169,19309.0
2023-02-07 14:50:00,82.45,82.51,82.4,82.47,16692.0,76.0984,76.1538,76.0523,76.1169,16692.0
2023-02-07 14:55:00,82.46,82.53,82.43,82.51,14256.0,76.1076,76.1722,76.0799,76.1538,14256.0
2023-02-07 15:00:00,82.52,82.66,82.39,82.39,35811.0,76.163,76.2922,76.043,76.043,35811.0
2023-02-07 15:05:00,82.39,82.44,82.32,82.38,56379.0,76.043,76.0892,75.9784,76.0338,56379.0
2023-02-07 15:10:00,82.39,82.54,82.39,82.53,17386.0,76.043,76.1815,76.043,76.1722,17386.0
2023-02-07 15:15:00,82.54,82.6,82.5,82.59,22780.0,76.1815,76.2368,76.1446,76.2276,22780.0
2023-02-07 15:20:00,82.56,82.69,82.52,82.53,27124.0,76.1999,76.3199,76.163,76.1722,27124.0
2023-02-07 15:25:00,82.53,82.66,82.53,82.62,30505.0,76.1722,76.2922,76.1722,76.2553,30505.0
2023-02-07 15:30:00,82.63,82.71,82.59,82.63,30415.0,76.2645,76.3384,76.2276,76.2645,30415.0
2023-02-07 15:35:00,82.63,82.66,82.52,82.59,24893.0,76.2645,76.2922,76.163,76.2276,24893.0
2023-02-07 15:40:00,82.59,82.61,82.45,82.58,36938.0,76.2276,76.2461,76.0984,76.2184,36938.0
2023-02-07 15:45:00,82.59,82.6,82.5,82.5,58126.0,76.2276,76.2368,76.1446,76.1446,58126.0
2023-02-07 15:50:00,82.5,82.74,82.5,82.61,108667.0,76.1446,76.3661,76.1446,76.2461,108667.0
2023-02-07 15:55:00,82.6,82.69,82.48,82.68,253829.0,76.2368,76.3199,76.1261,76.3107,253829.0
2023-02-08 09:30:00,81.99,82.85,81.9,82.8,92397.0,76.0912,76.8893,76.0076,76.8429,92397.0
2023-02-08 09:35:00,82.85,82.99,82.46,82.53,50022.0,76.8893,77.0192,76.5273,76.5923,50022.0
2023-02-08 09:40:00,82.46,82.65,82.41,82.56,29022.0,76.5273,76.7037,76.4809,76.6202,29022.0
2023-02-08 09:45:00,82.58,82.6,82.37,82.39,22902.0,76.6387,76.6573,76.4438,76.4624,22902.0
2023-02-08 09:50:00,82.36,82.79,82.36,82.6,57645.0,76.4345,76.8336,76.4345,76.6573,57645.0
2023-02-08 09:55:00,82.6,82.78,82.55,82.59,37627.0,76.6573,76.8243,76.6109,76.648,37627.0
2023-02-08 10:00:00,82.57,82.59,82.42,82.45,26387.0,76.6294,76.648,76.4902,76.5181,26387.0
2023-02-08 10:05:00,82.44,82.46,82.14,82.23,22086.0,76.5088,76.5273,76.2304,76.3139,22086.0
2023-02-08 10:10:00,82.26,82.26,82.01,82.2,19153.0,76.3417,76.3417,76.1097,76.2861,19153.0
2023-02-08 10:15:00,82.22,82.3,82.03,82.07,14157.0,76.3046,76.3789,76.1283,76.1654,14157.0
2023-02-08 10:20:00,82.04,82.1,81.95,82.06,14939.0,76.1376,76.1932,76.054,76.1561,14939.0
2023-02-08 10:25:00,82.05,82.17,81.97,81.97,14079.0,76.1468,76.2582,76.0726,76.0726,14079.0
2023-02-08 10:30:00,81.97,82.06,81.94,82.02,16807.0,76.0726,76.1561,76.0448,76.119,16807.0
2023-02-08 10:35:00,82.03,82.04,81.89,81.92,18575.0,76.1283,76.1376,75.9984,76.0262,18575.0
2023-02-08 10:40:00,81.96,81.96,81.77,81.77,13918.0,76.0633,76.0633,75.887,75.887,13918.0
2023-02-08 10:45:00,81.79,81.88,81.67,81.68,14947.0,75.9055,75.9891,75.7942,75.8035,14947.0
2023-02-08 10:50:00,81.7,81.72,81.57,81.72,13117.0,75.822,75.8406,75.7014,75.8406,13117.0
2023-02-08 10:55:00,81.73,81.97,81.73,81.97,23363.0,75.8499,76.0726,75.8499,76.0726,23363.0
2023-02-08 11:00:00,81.97,81.97,81.78,81.78,11018.0,76.0726,76.0726,75.8963,75.8963,11018.0
2023-02-08 11:05:00,81.76,81.83,81.7,81.8,14734.0,75.8777,75.9427,75.822,75.9148,14734.0
2023-02-08 11:10:00,81.8,81.88,81.73,81.88,14071.0,75.9148,75.9891,75.8499,75.9891,14071.0
2023-02-08 11:15:00,81.88,81.91,81.73,81.84,16642.0,75.9891,76.0169,75.8499,75.952,16642.0
2023-02-08 11:20:00,81.82,81.85,81.68,81.75,7986.0,75.9334,75.9612,75.8035,75.8684,7986.0
2023-02-08 11:25:00,81.73,81.75,81.62,81.7,13289.0,75.8499,75.8684,75.7478,75.822,13289.0
2023-02-08 11:30:00,81.71,81.71,81.56,81.61,8613.0,75.8313,75.8313,75.6921,75.7385,8613.0
2023-02-08 11:35:00,81.62,81.7,81.57,81.58,14509.0,75.7478,75.822,75.7014,75.7107,14509.0
2023-02-08 11:40:00,81.61,81.65,81.53,81.56,9306.0,75.7385,75.7756,75.6643,75.6921,9306.0
2023-02-08 11:45:00,81.54,81.65,81.54,81.64,22652.0,75.6735,75.7756,75.6735,75.7663,22652.0
2023-02-08 11:50:00,81.62,81.67,81.54,81.54,14161.0,75.7478,75.7942,75.6735,75.6735,14161.0
2023-02-08 11:55:00,81.55,81.67,81.54,81.59,11019.0,75.6828,75.7942,75.6735,75.7199,11019.0
2023-02-08 12:00:00,81.59,81.62,81.52,81.53,9775.0,75.7199,75.7478,75.655,75.6643,9775.0
2023-02-08 12:05:00,81.51,81.61,81.43,81.45,18894.0,75.6457,75.7385,75.5714,75.59,18894.0
2023-02-08 12:10:00,81.46,81.51,81.41,81.44,30772.0,75.5993,75.6457,75.5529,75.5807,30772.0
2023-02-08 12:15:00,81.42,81.42,81.28,81.29,17862.0,75.5622,75.5622,75.4322,75.4415,17862.0
2023-02-08 12:20:00,81.29,81.37,81.23,81.24,39908.0,75.4415,75.5158,75.3858,75.3951,39908.0
2023-02-08 12:25:00,81.25,81.31,81.22,81.31,17036.0,75.4044,75.4601,75.3766,75.4601,17036.0
2023-02-08 12:30:00,81.33,81.43,81.28,81.28,9613.0,75.4786,75.5714,75.4322,75.4322,9613.0
2023-02-08 12:35:00,81.28,81.33,81.27,81.28,12785.0,75.4322,75.4786,75.423,75.4322,12785.0
2023-02-08 12:40:00,81.28,81.44,81.27,81.41,11948.0,75.4322,75.5807,75.423,75.5529,11948.0
2023-02-08 12:45:00,81.42,81.55,81.42,81.53,11574.0,75.5622,75.6828,75.5622,75.6643,11574.0
2023-02-08 12:50:00,81.5,81.53,81.47,81.48,8027.0,75.6364,75.6643,75.6086,75.6179,8027.0
2023-02-08 12:55:00,81.49,81.62,81.49,81.61,8508.0,75.6271,75.7478,75.6271,75.7385,8508.0
2023-02-08 13:00:00,81.59,81.63,81.55,81.61,8673.0,75.7199,75.7571,75.6828,75.7385,8673.0
2023-02-08 13:05:00,81.63,81.63,81.51,81.6,11636.0,75.7571,75.7571,75.6457,75.7292,11636.0
2023-02-08 13:10:00,81.59,81.67,81.56,81.67,11617.0,75.7199,75.7942,75.6921,75.7942,11617.0
2023-02-08 13:15:00,81.68,81.7,81.63,81.7,7100.0,75.8035,75.822,75.7571,75.822,7100.0
2023-02-08 13:20:00,81.7,81.8,81.69,81.8,6113.0,75.822,75.9148,75.8127,75.9148,6113.0
2023-02-08 13:25:00,81.8,81.83,81.73,81.75,11837.0,75.9148,75.9427,75.8499,75.8684,11837.0
2023-02-08 13:30:00,81.74,81.81,81.71,81.8,8321.0,75.8591,75.9241,75.8313,75.9148,8321.0
2023-02-08 13:35:00,81.79,81.89,81.73,81.79,10025.0,75.9055,75.9984,75.8499,75.9055,10025.0
2023-02-08 13:40:00,81.78,81.88,81.74,81.85,9147.0,75.8963,75.9891,75.8591,75.9612,9147.0
2023-02-08 13:45:00,81.84,81.91,81.83,81.87,8298.0,75.952,76.0169,75.9427,75.9798,8298.0
2023-02-08 13:50:00,81.87,81.9,81.79,81.79,8458.0,75.9798,76.0076,75.9055,75.9055,8458.0
2023-02-08 13:55:00,81.82,81.89,81.81,81.83,15490.0,75.9334,75.9984,75.9241,75.9427,15490.0
2023-02-08 14:00:00,81.84,81.84,81.73,81.81,13549.0,75.952,75.952,75.8499,75.9241,13549.0
2023-02-08 14:05:00,81.8,81.84,81.72,81.74,9358.0,75.9148,75.952,75.8406,75.8591,9358.0
2023-02-08 14:10:00,81.75,81.76,81.63,81.71,22737.0,75.8684,75.8777,75.7571,75.8313,22737.0
2023-02-08 14:15:00,81.72,81.8,81.72,81.74,9930.0,75.8406,75.9148,75.8406,75.8591,9930.0
2023-02-08 14:20:00,81.73,81.74,81.66,81.71,17935.0,75.8499,75.8591,75.7849,75.8313,17935.0
2023-02-08 14:25:00,81.72,81.8,81.7,81.75,13742.0,75.8406,75.9148,75.822,75.8684,13742.0
2023-02-08 14:30:00,81.75,81.79,81.7,81.72,22909.0,75.8684,75.9055,75.822,75.8406,22909.0
2023-02-08 14:35:00,81.72,81.78,81.7,81.77,25437.0,75.8406,75.8963,75.822,75.887,25437.0
2023-02-08 14:40:00,81.77,81.78,81.68,81.76,13283.0,75.887,75.8963,75.8035,75.8777,13283.0
2023-02-08 14:45:00,81.75,81.75,81.69,81.69,6370.0,75.8684,75.8684,75.8127,75.8127,6370.0
2023-02-08 14:50:00,81.69,81.77,81.69,81.73,9276.0,75.8127,75.887,75.8127,75.8499,9276.0
2023-02-08 14:55:00,81.71,81.79,81.7,81.78,27531.0,75.8313,75.9055,75.822,75.8963,27531.0
2023-02-08 15:00:00,81.78,81.79,81.67,81.67,16804.0,75.8963,75.9055,75.7942,75.7942,16804.0
2023-02-08 15:05:00,81.65,81.74,81.63,81.72,7182.0,75.7756,75.8591,75.7571,75.8406,7182.0
2023-02-08 15:10:00,81.72,81.73,81.64,81.73,96068.0,75.8406,75.8499,75.7663,75.8499,96068.0
2023-02-08 15:15:00,81.74,81.81,81.7,81.76,13113.0,75.8591,75.9241,75.822,75.8777,13113.0
2023-02-08 15:20:00,81.8,81.8,81.72,81.72,22634.0,75.9148,75.9148,75.8406,75.8406,22634.0
2023-02-08 15:25:00,81.72,81.8,81.69,81.74,38378.0,75.8406,75.9148,75.8127,75.8591,38378.0
2023-02-08 15:30:00,81.74,81.81,81.73,81.76,16417.0,75.8591,75.9241,75.8499,75.8777,16417.0
2023-02-08 15:35:00,81.76,81.89,81.75,81.86,35864.0,75.8777,75.9984,75.8684,75.9705,35864.0
2023-02-08 15:40:00,81.85,81.89,81.81,81.82,22871.0,75.9612,75.9984,75.9241,75.9334,22871.0
2023-02-08 15:45:00,81.82,81.82,81.68,81.72,35909.0,75.9334,75.9334,75.8035,75.8406,35909.0
2023-02-08 15:50:00,81.71,81.82,81.66,81.7,63124.0,75.8313,75.9334,75.7849,75.822,63124.0
2023-02-08 15:55:00,81.71,81.71,81.57,81.6,197617.0,75.8313,75.8313,75.7014,75.7292,197617.0
2023-02-09 09:30:00,81.74,81.98,81.3,81.69,50313.0,75.8591,76.0819,75.4508,75.8127,50313.0
2023-02-09 09:35:00,81.73,81.88,81.56,81.75,20097.0,75.8499,75.9891,75.6921,75.8684,20097.0
2023-02-09 09:40:00,81.73,81.77,81.57,81.62,21247.0,75.8499,75.887,75.7014,75.7478,21247.0
2023-02-09 09:45:00,81.61,81.69,81.52,81.69,20895.0,75.7385,75.8127,75.655,75.8127,20895.0
2023-02-09 09:50:00,81.67,81.83,81.67,81.67,17263.0,75.7942,75.9427,75.7942,75.7942,17263.0
2023-02-09 09:55:00,81.71,81.79,81.51,81.69,20790.0,75.8313,75.9055,75.6457,75.8127,20790.0
2023-02-09 10:00:00,81.71,81.72,81.49,81.49,22957.0,75.8313,75.8406,75.6271,75.6271,22957.0
2023-02-09 10:05:00,81.52,81.53,81.36,81.43,14018.0,75.655,75.6643,75.5065,75.5714,14018.0
2023-02-09 10:10:00,81.41,81.41,81.26,81.26,11566.0,75.5529,75.5529,75.4137,75.4137,11566.0
2023-02-09 10:15:00,81.26,81.27,81.14,81.18,24630.0,75.4137,75.423,75.3023,75.3394,24630.0
2023-02-09 10:20:00,81.17,81.46,81.17,81.36,28912.0,75.3302,75.5993,75.3302,75.5065,28912.0
2023-02-09 10:25:00,81.37,81.44,81.29,81.4,10916.0,75.5158,75.5807,75.4415,75.5436,10916.0
2023-02-09 10:30:00,81.4,81.5,81.4,81.41,23612.0,75.5436,75.6364,75.5436,75.5529,23612.0
2023-02-09 10:35:00,81.42,81.5,81.31,81.33,9746.0,75.5622,75.6364,75.4601,75.4786,9746.0
2023-02-09 10:40:00,81.35,81.38,81.21,81.28,8752.0,75.4972,75.525,75.3673,75.4322,8752.0
2023-02-09 10:45:00,81.27,81.28,81.04,81.22,30618.0,75.423,75.4322,75.2095,75.3766,30618.0
2023-02-09 10:50:00,81.28,81.32,81.1,81.2,24735.0,75.4322,75.4694,75.2652,75.358,24735.0
2023-02-09 10:55:00,81.21,81.25,81.08,81.13,12176.0,75.3673,75.4044,75.2466,75.293,12176.0
2023-02-09 11:00:00,81.14,81.2,80.86,81.02,34916.0,75.3023,75.358,75.0425,75.1909,34916.0
2023-02-09 11:05:00,80.99,81.04,80.94,80.96,8414.0,75.1631,75.2095,75.1167,75.1353,8414.0
2023-02-09 11:10:00,80.95,80.95,80.84,80.92,19104.0,75.126,75.126,75.0239,75.0981,19104.0
2023-02-09 11:15:00,80.92,80.97,80.79,80.84,21877.0,75.0981,75.1445,74.9775,75.0239,21877.0
2023-02-09 11:20:00,80.86,80.86,80.73,80.86,32459.0,75.0425,75.0425,74.9218,75.0425,32459.0
2023-02-09 11:25:00,80.88,80.98,80.88,80.9,19115.0,75.061,75.1538,75.061,75.0796,19115.0
2023-02-09 11:30:00,80.87,80.89,80.71,80.73,26670.0,75.0517,75.0703,74.9033,74.9218,26670.0
2023-02-09 11:35:00,80.73,80.88,80.71,80.79,29050.0,74.9218,75.061,74.9033,74.9775,29050.0
2023-02-09 11:40:00,80.77,80.89,80.74,80.78,14818.0,74.9589,75.0703,74.9311,74.9682,14818.0
2023-02-09 11:45:00,80.8,80.92,80.79,80.82,10535.0,74.9868,75.0981,74.9775,75.0053,10535.0
2023-02-09 11:50:00,80.82,80.91,80.81,80.88,17586.0,75.0053,75.0889,74.9961,75.061,17586.0
2023-02-09 11:55:00,80.87,80.88,80.74,80.85,53203.0,75.0517,75.061,74.9311,75.0332,53203.0
2023-02-09 12:00:00,80.89,80.98,80.85,80.88,22583.0,75.0703,75.1538,75.0332,75.061,22583.0
2023-02-09 12:05:00,80.86,80.95,80.84,80.86,19345.0,75.0425,75.126,75.0239,75.0425,19345.0
2023-02-09 12:10:00,80.85,80.89,80.81,80.82,10979.0,75.0332,75.0703,74.9961,75.0053,10979.0
2023-02-09 12:15:00,80.81,80.81,80.66,80.76,37162.0,74.9961,74.9961,74.8568,74.9497,37162.0
2023-02-09 12:20:00,80.79,80.83,80.72,80.77,21406.0,74.9775,75.0146,74.9125,74.9589,21406.0
2023-02-09 12:25:00,80.77,80.8,80.64,80.64,19889.0,74.9589,74.9868,74.8383,74.8383,19889.0
2023-02-09 12:30:00,80.62,80.62,80.44,80.45,43726.0,74.8197,74.8197,74.6527,74.662,43726.0
2023-02-09 12:35:00,80.45,80.59,80.41,80.53,15761.0,74.662,74.7919,74.6248,74.7362,15761.0
2023-02-09 12:40:00,80.51,80.63,80.43,80.43,30096.0,74.7176,74.829,74.6434,74.6434,30096.0
2023-02-09 12:45:00,80.4,80.43,80.3,80.36,51267.0,74.6156,74.6434,74.5227,74.5784,51267.0
2023-02-09 12:50:00,80.38,80.49,80.38,80.45,15936.0,74.597,74.6991,74.597,74.662,15936.0
2023-02-09 12:55:00,80.45,80.55,80.44,80.49,19054.0,74.662,74.7548,74.6527,74.6991,19054.0
2023-02-09 13:00:00,80.47,80.48,80.33,80.37,14065.0,74.6805,74.6898,74.5506,74.5877,14065.0
2023-02-09 13:05:00,80.38,80.47,80.34,80.38,43119.0,74.597,74.6805,74.5599,74.597,43119.0
2023-02-09 13:10:00,80.37,80.5,80.35,80.41,36313.0,74.5877,74.7084,74.5692,74.6248,36313.0
2023-02-09 13:15:00,80.42,80.5,80.4,80.48,45653.0,74.6341,74.7084,74.6156,74.6898,45653.0
2023-02-09 13:20:00,80.5,80.53,80.43,80.44,15227.0,74.7084,74.7362,74.6434,74.6527,15227.0
2023-02-09 13:25:00,80.43,80.49,80.36,80.4,12503.0,74.6434,74.6991,74.5784,74.6156,12503.0
2023-02-09 13:30:00,80.4,80.5,80.35,80.49,27373.0,74.6156,74.7084,74.5692,74.6991,27373.0
2023-02-09 13:35:00,80.5,80.5,80.4,80.48,68667.0,74.7084,74.7084,74.6156,74.6898,68667.0
2023-02-09 13:40:00,80.48,80.5,80.38,80.4,54580.0,74.6898,74.7084,74.597,74.6156,54580.0
2023-02-09 13:45:00,80.39,80.41,80.31,80.4,59766.0,74.6063,74.6248,74.532,74.6156,59766.0
2023-02-09 13:50:00,80.39,80.57,80.34,80.52,117293.0,74.6063,74.7733,74.5599,74.7269,117293.0
2023-02-09 13:55:00,80.56,80.56,80.42,80.46,10335.0,74.764,74.764,74.6341,74.6712,10335.0
2023-02-09 14:00:00,80.47,80.5,80.38,80.48,74588.0,74.6805,74.7084,74.597,74.6898,74588.0
2023-02-09 14:05:00,80.47,80.7,80.43,80.69,98708.0,74.6805,74.894,74.6434,74.8847,98708.0
2023-02-09 14:10:00,80.68,80.69,80.49,80.58,19631.0,74.8754,74.8847,74.6991,74.7826,19631.0
2023-02-09 14:15:00,80.6,80.7,80.57,80.65,20696.0,74.8012,74.894,74.7733,74.8476,20696.0
2023-02-09 14:20:00,80.66,80.74,80.62,80.64,20773.0,74.8568,74.9311,74.8197,74.8383,20773.0
2023-02-09 14:25:00,80.63,80.78,80.62,80.73,12108.0,74.829,74.9682,74.8197,74.9218,12108.0
2023-02-09 14:30:00,80.73,80.82,80.71,80.79,17335.0,74.9218,75.0053,74.9033,74.9775,17335.0
2023-02-09 14:35:00,80.8,80.92,80.71,80.9,24943.0,74.9868,75.0981,74.9033,75.0796,24943.0
2023-02-09 14:40:00,80.89,81.05,80.86,81.02,29257.0,75.0703,75.2188,75.0425,75.1909,29257.0
2023-02-09 14:45:00,81.04,81.06,80.9,80.93,32586.0,75.2095,75.2281,75.0796,75.1074,32586.0
2023-02-09 14:50:00,80.94,80.95,80.88,80.93,9845.0,75.1167,75.126,75.061,75.1074,9845.0
2023-02-09 14:55:00,80.96,80.98,80.91,80.97,15467.0,75.1353,75.1538,75.0889,75.1445,15467.0
2023-02-09 15:00:00,80.98,81.01,80.88,80.94,14249.0,75.1538,75.1817,75.061,75.1167,14249.0
2023-02-09 15:05:00,80.94,81.0,80.91,80.98,11044.0,75.1167,75.1724,75.0889,75.1538,11044.0
2023-02-09 15:10:00,80.97,80.97,80.71,80.71,19193.0,75.1445,75.1445,74.9033,74.9033,19193.0
2023-02-09 15:15:00,80.72,80.77,80.68,80.72,12598.0,74.9125,74.9589,74.8754,74.9125,12598.0
2023-02-09 15:20:00,80.7,80.72,80.63,80.66,15592.0,74.894,74.9125,74.829,74.8568,15592.0
2023-02-09 15:25:00,80.66,80.68,80.56,80.64,23418.0,74.8568,74.8754,74.764,74.8383,23418.0
2023-02-09 15:30:00,80.65,80.65,80.47,80.47,22802.0,74.8476,74.8476,74.6805,74.6805,22802.0
2023-02-09 15:35:00,80.48,80.52,80.45,80.51,28553.0,74.6898,74.7269,74.662,74.7176,28553.0
2023-02-09 15:40:00,80.51,80.54,80.46,80.53,42857.0,74.7176,74.7455,74.6712,74.7362,42857.0
2023-02-09 15:45:00,80.53,80.63,80.42,80.49,59532.0,74.7362,74.829,74.6341,74.6991,59532.0
2023-02-09 15:50:00,80.49,80.69,80.48,80.63,96742.0,74.6991,74.8847,74.6898,74.829,96742.0
2023-02-09 15:55:00,80.63,80.65,80.53,80.59,267322.0,74.829,74.8476,74.7362,74.7919,267322.0
2023-02-10 09:30:00,81.43,81.68,81.37,81.65,69766.0,75.5714,75.8035,75.5158,75.7756,69766.0
2023-02-10 09:35:00,81.64,81.8,81.57,81.67,37296.0,75.7663,75.9148,75.7014,75.7942,37296.0
2023-02-10 09:40:00,81.64,81.71,81.37,81.45,26594.0,75.7663,75.8313,75.5158,75.59,26594.0
2023-02-10 09:45:00,81.44,81.57,81.31,81.37,42026.0,75.5807,75.7014,75.4601,75.5158,42026.0
2023-02-10 09:50:00,81.4,81.47,81.23,81.27,36793.0,75.5436,75.6086,75.3858,75.423,36793.0
2023-02-10 09:55:00,81.27,81.43,81.2,81.41,55972.0,75.423,75.5714,75.358,75.5529,55972.0
2023-02-10 10:00:00,81.43,81.45,81.17,81.33,53480.0,75.5714,75.59,75.3302,75.4786,53480.0
2023-02-10 10:05:00,81.35,81.45,81.32,81.38,19743.0,75.4972,75.59,75.4694,75.525,19743.0
2023-02-10 10:10:00,81.4,81.65,81.3,81.53,52623.0,75.5436,75.7756,75.4508,75.6643,52623.0
2023-02-10 10:15:00,81.53,81.72,81.45,81.57,48095.0,75.6643,75.8406,75.59,75.7014,48095.0
2023-02-10 10:20:00,81.57,81.66,81.49,81.64,22254.0,75.7014,75.7849,75.6271,75.7663,22254.0
2023-02-10 10:25:00,81.69,81.78,81.69,81.74,29139.0,75.8127,75.8963,75.8127,75.8591,29139.0
2023-02-10 10:30:00,81.73,81.83,81.71,81.82,27150.0,75.8499,75.9427,75.8313,75.9334,27150.0
2023-02-10 10:35:00,81.82,81.82,81.68,81.77,17279.0,75.9334,75.9334,75.8035,75.887,17279.0
2023-02-10 10:40:00,81.74,81.79,81.68,81.72,12582.0,75.8591,75.9055,75.8035,75.8406,12582.0
2023-02-10 10:45:00,81.73,81.79,81.66,81.73,15491.0,75.8499,75.9055,75.7849,75.8499,15491.0
2023-02-10 10:50:00,81.73,81.88,81.7,81.84,27920.0,75.8499,75.9891,75.822,75.952,27920.0
2023-02-10 10:55:00,81.85,81.89,81.74,81.78,24827.0,75.9612,75.9984,75.8591,75.8963,24827.0
2023-02-10 11:00:00,81.79,81.91,81.77,81.9,33779.0,75.9055,76.0169,75.887,76.0076,33779.0
2023-02-10 11:05:00,81.89,82.12,81.89,82.12,12594.0,75.9984,76.2118,75.9984,76.2118,12594.0
2023-02-10 11:10:00,82.14,82.15,81.88,81.93,24602.0,76.2304,76.2396,75.9891,76.0355,24602.0
2023-02-10 11:15:00,81.96,82.02,81.91,81.96,19940.0,76.0633,76.119,76.0169,76.0633,19940.0
2023-02-10 11:20:00,81.95,81.96,81.81,81.81,12085.0,76.054,76.0633,75.9241,75.9241,12085.0
2023-02-10 11:25:00,81.8,81.92,81.8,81.91,10773.0,75.9148,76.0262,75.9148,76.0169,10773.0
2023-02-10 11:30:00,81.89,82.0,81.82,82.0,33164.0,75.9984,76.1004,75.9334,76.1004,33164.0
2023-02-10 11:35:00,82.02,82.02,81.89,81.92,16945.0,76.119,76.119,75.9984,76.0262,16945.0
2023-02-10 11:40:00,81.94,82.05,81.9,82.04,39629.0,76.0448,76.1468,76.0076,76.1376,39629.0
2023-02-10 11:45:00,82.03,82.09,81.97,82.03,12162.0,76.1283,76.184,76.0726,76.1283,12162.0
2023-02-10 11:50:00,82.02,82.1,81.99,82.08,9511.0,76.119,76.1932,76.0912,76.1747,9511.0
2023-02-10 11:55:00,82.1,82.15,81.99,82.06,17867.0,76.1932,76.2396,76.0912,76.1561,17867.0
2023-02-10 12:00:00,82.07,82.13,82.0,82.07,27699.0,76.1654,76.2211,76.1004,76.1654,27699.0
2023-02-10 12:05:00,82.08,82.21,82.07,82.11,14457.0,76.1747,76.2953,76.1654,76.2025,14457.0
2023-02-10 12:10:00,82.12,82.12,81.93,81.98,19312.0,76.2118,76.2118,76.0355,76.0819,19312.0
2023-02-10 12:15:00,81.98,82.03,81.88,82.03,18079.0,76.0819,76.1283,75.9891,76.1283,18079.0
2023-02-10 12:20:00,82.05,82.07,81.94,81.96,13959.0,76.1468,76.1654,76.0448,76.0633,13959.0
2023-02-10 12:25:00,81.96,82.01,81.9,82.0,16120.0,76.0633,76.1097,76.0076,76.1004,16120.0
2023-02-10 12:30:00,82.01,82.1,81.97,82.09,11418.0,76.1097,76.1932,76.0726,76.184,11418.0
2023-02-10 12:35:00,82.1,82.11,82.01,82.01,10225.0,76.1932,76.2025,76.1097,76.1097,10225.0
2023-02-10 12:40:00,82.01,82.07,81.99,82.0,10778.0,76.1097,76.1654,76.0912,76.1004,10778.0
2023-02-10 12:45:00,81.99,82.04,81.97,82.0,10619.0,76.0912,76.1376,76.0726,76.1004,10619.0
2023-02-10 12:50:00,82.01,82.07,81.98,82.07,9037.0,76.1097,76.1654,76.0819,76.1654,9037.0
2023-02-10 12:55:00,82.08,82.15,82.08,82.08,11353.0,76.1747,76.2396,76.1747,76.1747,11353.0
2023-02-10 13:00:00,82.09,82.11,81.98,82.05,16927.0,76.184,76.2025,76.0819,76.1468,16927.0
2023-02-10 13:05:00,82.06,82.14,82.06,82.11,24204.0,76.1561,76.2304,76.1561,76.2025,24204.0
2023-02-10 13:10:00,82.11,82.2,82.1,82.13,11739.0,76.2025,76.2861,76.1932,76.2211,11739.0
2023-02-10 13:15:00,82.17,82.19,82.12,82.18,11893.0,76.2582,76.2768,76.2118,76.2675,11893.0
2023-02-10 13:20:00,82.18,82.2,82.13,82.19,8310.0,76.2675,76.2861,76.2211,76.2768,8310.0
2023-02-10 13:25:00,82.2,82.27,82.18,82.22,10255.0,76.2861,76.351,76.2675,76.3046,10255.0
2023-02-10 13:30:00,82.2,82.28,82.18,82.25,9817.0,76.2861,76.3603,76.2675,76.3325,9817.0
2023-02-10 13:35:00,82.26,82.28,82.22,82.26,20732.0,76.3417,76.3603,76.3046,76.3417,20732.0
2023-02-10 13:40:00,82.27,82.32,82.13,82.15,26107.0,76.351,76.3974,76.2211,76.2396,26107.0
2023-02-10 13:45:00,82.13,82.22,82.09,82.19,20412.0,76.2211,76.3046,76.184,76.2768,20412.0
2023-02-10 13:50:00,82.2,82.23,82.11,82.19,13763.0,76.2861,76.3139,76.2025,76.2768,13763.0
2023-02-10 13:55:00,82.2,82.2,82.04,82.06,14874.0,76.2861,76.2861,76.1376,76.1561,14874.0
2023-02-10 14:00:00,82.05,82.14,82.05,82.12,11683.0,76.1468,76.2304,76.1468,76.2118,11683.0
2023-02-10 14:05:00,82.12,82.22,82.06,82.21,17096.0,76.2118,76.3046,76.1561,76.2953,17096.0
2023-02-10 14:10:00,82.2,82.2,82.14,82.15,13521.0,76.2861,76.2861,76.2304,76.2396,13521.0
2023-02-10 14:15:00,82.15,82.18,82.14,82.18,6260.0,76.2396,76.2675,76.2304,76.2675,6260.0
2023-02-10 14:20:00,82.19,82.25,82.18,82.2,20750.0,76.2768,76.3325,76.2675,76.2861,20750.0
2023-02-10 14:25:00,82.2,82.29,82.18,82.27,14434.0,76.2861,76.3696,76.2675,76.351,14434.0
2023-02-10 14:30:00,82.27,82.28,82.11,82.23,19000.0,76.351,76.3603,76.2025,76.3139,19000.0
2023-02-10 14:35:00,82.24,82.27,82.15,82.16,5855.0,76.3232,76.351,76.2396,76.2489,5855.0
2023-02-10 14:40:00,82.17,82.2,82.11,82.18,8143.0,76.2582,76.2861,76.2025,76.2675,8143.0
2023-02-10 14:45:00,82.18,82.18,82.13,82.16,7522.0,76.2675,76.2675,76.2211,76.2489,7522.0
2023-02-10 14:50:00,82.17,82.21,82.11,82.18,8649.0,76.2582,76.2953,76.2025,76.2675,8649.0
2023-02-10 14:55:00,82.19,82.21,82.11,82.14,14980.0,76.2768,76.2953,76.2025,76.2304,14980.0
2023-02-10 15:00:00,82.15,82.23,82.12,82.19,31016.0,76.2396,76.3139,76.2118,76.2768,31016.0
2023-02-10 15:05:00,82.19,82.22,82.18,82.22,19948.0,76.2768,76.3046,76.2675,76.3046,19948.0
2023-02-10 15:10:00,82.21,82.31,82.16,82.16,33535.0,76.2953,76.3881,76.2489,76.2489,33535.0
2023-02-10 15:15:00,82.19,82.19,82.06,82.1,21541.0,76.2768,76.2768,76.1561,76.1932,21541.0
2023-02-10 15:20:00,82.1,82.19,82.09,82.12,15282.0,76.1932,76.2768,76.184,76.2118,15282.0
2023-02-10 15:25:00,82.12,82.16,82.08,82.15,21059.0,76.2118,76.2489,76.1747,76.2396,21059.0
2023-02-10 15:30:00,82.16,82.24,82.15,82.23,34813.0,76.2489,76.3232,76.2396,76.3139,34813.0
2023-02-10 15:35:00,82.23,82.31,82.21,82.31,31851.0,76.3139,76.3881,76.2953,76.3881,31851.0
2023-02-10 15:40:00,82.3,82.3,82.24,82.27,46587.0,76.3789,76.3789,76.3232,76.351,46587.0
2023-02-10 15:45:00,82.27,82.28,82.22,82.23,44953.0,76.351,76.3603,76.3046,76.3139,44953.0
2023-02-10 15:50:00,82.25,82.26,82.14,82.23,90306.0,76.3325,76.3417,76.2304,76.3139,90306.0
2023-02-10 15:55:00,82.23,82.3,82.04,82.07,413531.0,76.3139,76.3789,76.1376,76.1654,413531.0
2023-02-13 09:30:00,82.11,82.21,81.71,81.86,86269.0,76.2025,76.2953,75.8313,75.9705,86269.0
2023-02-13 09:35:00,81.84,81.94,81.73,81.74,30701.0,75.952,76.0448,75.8499,75.8591,30701.0
2023-02-13 09:40:00,81.77,81.8,81.46,81.5,27367.0,75.887,75.9148,75.5993,75.6364,27367.0
2023-02-13 09:45:00,81.5,81.61,81.3,81.34,32245.0,75.6364,75.7385,75.4508,75.4879,32245.0
2023-02-13 09:50:00,81.37,81.43,81.16,81.23,18347.0,75.5158,75.5714,75.3209,75.3858,18347.0
2023-02-13 09:55:00,81.23,81.42,81.19,81.39,24174.0,75.3858,75.5622,75.3487,75.5343,24174.0
2023-02-13 10:00:00,81.43,81.73,81.4,81.71,34718.0,75.5714,75.8499,75.5436,75.8313,34718.0
2023-02-13 10:05:00,81.76,81.8,81.65,81.7,22202.0,75.8777,75.9148,75.7756,75.822,22202.0
2023-02-13 10:10:00,81.7,81.7,81.52,81.68,16380.0,75.822,75.822,75.655,75.8035,16380.0
2023-02-13 10:15:00,81.68,81.77,81.6,81.74,17309.0,75.8035,75.887,75.7292,75.8591,17309.0
2023-02-13 10:20:00,81.76,81.8,81.58,81.61,24356.0,75.8777,75.9148,75.7107,75.7385,24356.0
2023-02-13 10:25:00,81.6,81.86,81.59,81.79,36830.0,75.7292,75.9705,75.7199,75.9055,36830.0
2023-02-13 10:30:00,81.82,81.83,81.71,81.71,17953.0,75.9334,75.9427,75.8313,75.8313,17953.0
2023-02-13 10:35:00,81.7,81.84,81.68,81.72,13249.0,75.822,75.952,75.8035,75.8406,13249.0
2023-02-13 10:40:00,81.72,81.75,81.63,81.71,14971.0,75.8406,75.8684,75.7571,75.8313,14971.0
2023-02-13 10:45:00,81.72,81.73,81.54,81.59,19905.0,75.8406,75.8499,75.6735,75.7199,19905.0
2023-02-13 10:50:00,81.6,81.77,81.6,81.69,18432.0,75.7292,75.887,75.7292,75.8127,18432.0
2023-02-13 10:55:00,81.76,81.79,81.61,81.64,16817.0,75.8777,75.9055,75.7385,75.7663,16817.0
2023-02-13 11:00:00,81.65,81.72,81.61,81.66,16218.0,75.7756,75.8406,75.7385,75.7849,16218.0
2023-02-13 11:05:00,81.65,81.71,81.62,81.67,9997.0,75.7756,75.8313,75.7478,75.7942,9997.0
2023-02-13 11:10:00,81.67,81.74,81.59,81.6,17630.0,75.7942,75.8591,75.7199,75.7292,17630.0
2023-02-13 11:15:00,81.59,81.6,81.48,81.53,14283.0,75.7199,75.7292,75.6179,75.6643,14283.0
2023-02-13 11:20:00,81.53,81.55,81.38,81.44,24538.0,75.6643,75.6828,75.525,75.5807,24538.0
2023-02-13 11:25:00,81.41,81.62,81.38,81.56,20511.0,75.5529,75.7478,75.525,75.6921,20511.0
2023-02-13 11:30:00,81.56,81.56,81.37,81.45,11697.0,75.6921,75.6921,75.5158,75.59,11697.0
2023-02-13 11:35:00,81.45,81.53,81.4,81.42,27706.0,75.59,75.6643,75.5436,75.5622,27706.0
2023-02-13 11:40:00,81.43,81.52,81.42,81.48,12989.0,75.5714,75.655,75.5622,75.6179,12989.0
2023-02-13 11:45:00,81.5,81.55,81.42,81.51,13610.0,75.6364,75.6828,75.5622,75.6457,13610.0
2023-02-13 11:50:00,81.51,81.58,81.49,81.54,14489.0,75.6457,75.7107,75.6271,75.6735,14489.0
2023-02-13 11:55:00,81.56,81.66,81.53,81.63,16389.0,75.6921,75.7849,75.6643,75.7571,16389.0
2023-02-13 12:00:00,81.62,81.67,81.59,81.62,19055.0,75.7478,75.7942,75.7199,75.7478,19055.0
2023-02-13 12:05:00,81.61,81.67,81.56,81.62,14403.0,75.7385,75.7942,75.6921,75.7478,14403.0
2023-02-13 12:10:00,81.6,81.67,81.6,81.62,14445.0,75.7292,75.7942,75.7292,75.7478,14445.0
2023-02-13 12:15:00,81.64,81.74,81.63,81.72,14705.0,75.7663,75.8591,75.7571,75.8406,14705.0
2023-02-13 12:20:00,81.73,81.82,81.72,81.76,9037.0,75.8499,75.9334,75.8406,75.8777,9037.0
2023-02-13 12:25:00,81.75,81.81,81.74,81.78,16355.0,75.8684,75.9241,75.8591,75.8963,16355.0
2023-02-13 12:30:00,81.78,81.78,81.71,81.78,15324.0,75.8963,75.8963,75.8313,75.8963,15324.0
2023-02-13 12:35:00,81.78,81.8,81.74,81.74,11172.0,75.8963,75.9148,75.8591,75.8591,11172.0
2023-02-13 12:40:00,81.73,81.78,81.68,81.72,10142.0,75.8499,75.8963,75.8035,75.8406,10142.0
2023-02-13 12:45:00,81.73,81.83,81.73,81.78,7386.0,75.8499,75.9427,75.8499,75.8963,7386.0
2023-02-13 12:50:00,81.77,81.79,81.64,81.66,16335.0,75.887,75.9055,75.7663,75.7849,16335.0
2023-02-13 12:55:00,81.68,81.81,81.67,81.75,104207.0,75.8035,75.9241,75.7942,75.8684,104207.0
2023-02-13 13:00:00,81.76,81.82,81.68,81.68,21804.0,75.8777,75.9334,75.8035,75.8035,21804.0
2023-02-13 13:05:00,81.68,81.83,81.66,81.77,29781.0,75.8035,75.9427,75.7849,75.887,29781.0
2023-02-13 13:10:00,81.76,81.76,81.68,81.75,21380.0,75.8777,75.8777,75.8035,75.8684,21380.0
2023-02-13 13:15:00,81.76,81.85,81.69,81.81,13349.0,75.8777,75.9612,75.8127,75.9241,13349.0
2023-02-13 13:20:00,81.8,81.88,81.77,81.83,29475.0,75.9148,75.9891,75.887,75.9427,29475.0
2023-02-13 13:25:00,81.84,81.86,81.77,81.79,7411.0,75.952,75.9705,75.887,75.9055,7411.0
2023-02-13 13:30:00,81.83,81.86,81.81,81.83,8021.0,75.9427,75.9705,75.9241,75.9427,8021.0
2023-02-13 13:35:00,81.84,81.85,81.79,81.8,10487.0,75.952,75.9612,75.9055,75.9148,10487.0
2023-02-13 13:40:00,81.8,81.86,81.79,81.82,11960.0,75.9148,75.9705,75.9055,75.9334,11960.0
2023-02-13 13:45:00,81.82,81.87,81.81,81.81,15208.0,75.9334,75.9798,75.9241,75.9241,15208.0
2023-02-13 13:50:00,81.81,81.82,81.8,81.81,13925.0,75.9241,75.9334,75.9148,75.9241,13925.0
2023-02-13 13:55:00,81.81,81.82,81.81,81.82,7049.0,75.9241,75.9334,75.9241,75.9334,7049.0
2023-02-13 14:00:00,81.82,82.01,81.81,81.97,57788.0,75.9334,76.1097,75.9241,76.0726,57788.0
2023-02-13 14:05:00,81.99,82.03,81.94,81.99,16935.0,76.0912,76.1283,76.0448,76.0912,16935.0
2023-02-13 14:10:00,81.98,82.16,81.98,82.15,9092.0,76.0819,76.2489,76.0819,76.2396,9092.0
2023-02-13 14:15:00,82.12,82.12,81.99,82.0,15498.0,76.2118,76.2118,76.0912,76.1004,15498.0
2023-02-13 14:20:00,82.0,82.04,81.98,82.02,16147.0,76.1004,76.1376,76.0819,76.119,16147.0
2023-02-13 14:25:00,82.02,82.02,81.94,81.94,10805.0,76.119,76.119,76.0448,76.0448,10805.0
2023-02-13 14:30:00,81.95,82.0,81.84,81.84,19052.0,76.054,76.1004,75.952,75.952,19052.0
2023-02-13 14:35:00,81.82,81.94,81.8,81.9,10957.0,75.9334,76.0448,75.9148,76.0076,10957.0
2023-02-13 14:40:00,81.9,81.94,81.84,81.94,11383.0,76.0076,76.0448,75.952,76.0448,11383.0
2023-02-13 14:45:00,81.94,81.95,81.88,81.91,12643.0,76.0448,76.054,75.9891,76.0169,12643.0
2023-02-13 14:50:00,81.91,81.96,81.91,81.95,9616.0,76.0169,76.0633,76.0169,76.054,9616.0
2023-02-13 14:55:00,81.97,81.98,81.87,81.89,14836.0,76.0726,76.0819,75.9798,75.9984,14836.0
2023-02-13 15:00:00,81.85,81.89,81.81,81.83,18139.0,75.9612,75.9984,75.9241,75.9427,18139.0
2023-02-13 15:05:00,81.85,81.91,81.82,81.84,13291.0,75.9612,76.0169,75.9334,75.952,13291.0
2023-02-13 15:10:00,81.84,81.88,81.8,81.81,21744.0,75.952,75.9891,75.9148,75.9241,21744.0
2023-02-13 15:15:00,81.81,81.9,81.79,81.88,10898.0,75.9241,76.0076,75.9055,75.9891,10898.0
2023-02-13 15:20:00,81.89,81.91,81.81,81.87,30809.0,75.9984,76.0169,75.9241,75.9798,30809.0
2023-02-13 15:25:00,81.87,81.96,81.86,81.93,23670.0,75.9798,76.0633,75.9705,76.0355,23670.0
2023-02-13 15:30:00,81.93,82.05,81.92,82.01,60515.0,76.0355,76.1468,76.0262,76.1097,60515.0
2023-02-13 15:35:00,82.02,82.11,82.01,82.1,34668.0,76.119,76.2025,76.1097,76.1932,34668.0
2023-02-13 15:40:00,82.1,82.17,82.03,82.04,30263.0,76.1932,76.2582,76.1283,76.1376,30263.0
2023-02-13 15:45:00,82.03,82.13,82.02,82.07,50201.0,76.1283,76.2211,76.119,76.1654,50201.0
2023-02-13 15:50:00,82.08,82.13,82.05,82.1,72471.0,76.1747,76.2211,76.1468,76.1932,72471.0
2023-02-13 15:55:00,82.09,82.11,81.8,81.93,334205.0,76.184,76.2025,75.9148,76.0355,334205.0
2023-02-14 09:30:00,82.3,82.3,81.93,82.11,64670.0,76.3789,76.3789,76.0355,76.2025,64670.0
2023-02-14 09:35:00,82.12,82.22,81.97,82.11,21164.0,76.2118,76.3046,76.0726,76.2025,21164.0
2023-02-14 09:40:00,82.13,82.15,81.95,82.07,13167.0,76.2211,76.2396,76.054,76.1654,13167.0
2023-02-14 09:45:00,82.09,82.27,82.05,82.14,27842.0,76.184,76.351,76.1468,76.2304,27842.0
2023-02-14 09:50:00,82.13,82.27,82.09,82.15,20038.0,76.2211,76.351,76.184,76.2396,20038.0
2023-02-14 09:55:00,82.19,82.44,82.19,82.25,23845.0,76.2768,76.5088,76.2768,76.3325,23845.0
2023-02-14 10:00:00,82.23,82.3,82.14,82.16,14090.0,76.3139,76.3789,76.2304,76.2489,14090.0
2023-02-14 10:05:00,82.14,82.31,82.13,82.22,16930.0,76.2304,76.3881,76.2211,76.3046,16930.0
2023-02-14 10:10:00,82.25,82.46,82.22,82.33,22690.0,76.3325,76.5273,76.3046,76.4067,22690.0
2023-02-14 10:15:00,82.37,82.4,82.29,82.29,11153.0,76.4438,76.4717,76.3696,76.3696,11153.0
2023-02-14 10:20:00,82.29,82.35,82.21,82.28,9258.0,76.3696,76.4253,76.2953,76.3603,9258.0
2023-02-14 10:25:00,82.28,82.3,82.16,82.25,8811.0,76.3603,76.3789,76.2489,76.3325,8811.0
2023-02-14 10:30:00,82.26,82.42,82.23,82.33,23270.0,76.3417,76.4902,76.3139,76.4067,23270.0
2023-02-14 10:35:00,82.32,82.32,81.95,81.95,19050.0,76.3974,76.3974,76.054,76.054,19050.0
2023-02-14 10:40:00,81.9,81.98,81.82,81.84,9415.0,76.0076,76.0819,75.9334,75.952,9415.0
2023-02-14 10:45:00,81.84,82.01,81.8,81.97,12362.0,75.952,76.1097,75.9148,76.0726,12362.0
2023-02-14 10:50:00,81.96,81.96,81.63,81.73,22858.0,76.0633,76.0633,75.7571,75.8499,22858.0
2023-02-14 10:55:00,81.74,81.84,81.7,81.82,6887.0,75.8591,75.952,75.822,75.9334,6887.0
2023-02-14 11:00:00,81.69,81.88,81.68,81.88,7032.0,75.8127,75.9891,75.8035,75.9891,7032.0
2023-02-14 11:05:00,81.87,81.89,81.79,81.85,8530.0,75.9798,75.9984,75.9055,75.9612,8530.0
2023-02-14 11:10:00,81.85,81.87,81.8,81.83,6467.0,75.9612,75.9798,75.9148,75.9427,6467.0
2023-02-14 11:15:00,81.79,81.95,81.76,81.94,7423.0,75.9055,76.054,75.8777,76.0448,7423.0
2023-02-14 11:20:00,81.89,81.96,81.85,81.91,7484.0,75.9984,76.0633,75.9612,76.0169,7484.0
2023-02-14 11:25:00,81.9,81.9,81.56,81.59,12217.0,76.0076,76.0076,75.6921,75.7199,12217.0
2023-02-14 11:30:00,81.59,81.59,81.39,81.52,14343.0,75.7199,75.7199,75.5343,75.655,14343.0
2023-02-14 11:35:00,81.52,81.58,81.5,81.53,7011.0,75.655,75.7107,75.6364,75.6643,7011.0
2023-02-14 11:40:00,81.51,81.58,81.51,81.54,7502.0,75.6457,75.7107,75.6457,75.6735,7502.0
2023-02-14 11:45:00,81.53,81.65,81.52,81.61,7516.0,75.6643,75.7756,75.655,75.7385,7516.0
2023-02-14 11:50:00,81.59,81.59,81.49,81.56,15662.0,75.7199,75.7199,75.6271,75.6921,15662.0
2023-02-14 11:55:00,81.56,81.56,81.42,81.52,10216.0,75.6921,75.6921,75.5622,75.655,10216.0
2023-02-14 12:00:00,81.5,81.63,81.49,81.63,13584.0,75.6364,75.7571,75.6271,75.7571,13584.0
2023-02-14 12:05:00,81.61,81.64,81.55,81.56,8556.0,75.7385,75.7663,75.6828,75.6921,8556.0
2023-02-14 12:10:00,81.56,81.69,81.56,81.68,14014.0,75.6921,75.8127,75.6921,75.8035,14014.0
2023-02-14 12:15:00,81.67,81.78,81.67,81.74,10978.0,75.7942,75.8963,75.7942,75.8591,10978.0
2023-02-14 12:20:00,81.71,81.79,81.65,81.66,11351.0,75.8313,75.9055,75.7756,75.7849,11351.0
2023-02-14 12:25:00,81.68,81.8,81.67,81.7,10574.0,75.8035,75.9148,75.7942,75.822,10574.0
2023-02-14 12:30:00,81.7,81.82,81.69,81.77,14287.0,75.822,75.9334,75.8127,75.887,14287.0
2023-02-14 12:35:00,81.75,81.81,81.73,81.76,10205.0,75.8684,75.9241,75.8499,75.8777,10205.0
2023-02-14 12:40:00,81.82,81.85,81.79,81.83,6062.0,75.9334,75.9612,75.9055,75.9427,6062.0
2023-02-14 12:45:00,81.81,81.93,81.78,81.93,9918.0,75.9241,76.0355,75.8963,76.0355,9918.0
2023-02-14 12:50:00,81.92,81.93,81.86,81.93,8888.0,76.0262,76.0355,75.9705,76.0355,8888.0
2023-02-14 12:55:00,81.93,82.05,81.92,82.03,9816.0,76.0355,76.1468,76.0262,76.1283,9816.0
2023-02-14 13:00:00,82.02,82.23,82.01,82.14,19298.0,76.119,76.3139,76.1097,76.2304,19298.0
2023-02-14 13:05:00,82.14,82.18,82.13,82.13,10244.0,76.2304,76.2675,76.2211,76.2211,10244.0
2023-02-14 13:10:00,82.13,82.25,82.1,82.24,13786.0,76.2211,76.3325,76.1932,76.3232,13786.0
2023-02-14 13:15:00,82.2,82.29,82.18,82.23,39100.0,76.2861,76.3696,76.2675,76.3139,39100.0
2023-02-14 13:20:00,82.23,82.23,82.13,82.18,15511.0,76.3139,76.3139,76.2211,76.2675,15511.0
2023-02-14 13:25:00,82.18,82.18,82.1,82.13,9815.0,76.2675,76.2675,76.1932,76.2211,9815.0
2023-02-14 13:30:00,82.12,82.2,82.1,82.18,7387.0,76.2118,76.2861,76.1932,76.2675,7387.0
2023-02-14 13:35:00,82.19,82.25,82.14,82.19,6475.0,76.2768,76.3325,76.2304,76.2768,6475.0
2023-02-14 13:40:00,82.2,82.2,82.05,82.05,14422.0,76.2861,76.2861,76.1468,76.1468,14422.0
2023-02-14 13:45:00,82.04,82.1,82.04,82.1,9791.0,76.1376,76.1932,76.1376,76.1932,9791.0
2023-02-14 13:50:00,82.1,82.14,82.04,82.08,8233.0,76.1932,76.2304,76.1376,76.1747,8233.0
2023-02-14 13:55:00,82.08,82.11,82.02,82.05,10982.0,76.1747,76.2025,76.119,76.1468,10982.0
2023-02-14 14:00:00,82.06,82.1,82.0,82.07,11355.0,76.1561,76.1932,76.1004,76.1654,11355.0
2023-02-14 14:05:00,82.04,82.04,81.86,81.91,9977.0,76.1376,76.1376,75.9705,76.0169,9977.0
2023-02-14 14:10:00,81.95,81.98,81.92,81.92,5821.0,76.054,76.0819,76.0262,76.0262,5821.0
2023-02-14 14:15:00,81.96,81.98,81.94,81.97,9026.0,76.0633,76.0819,76.0448,76.0726,9026.0
2023-02-14 14:20:00,81.97,82.02,81.91,82.0,9666.0,76.0726,76.119,76.0169,76.1004,9666.0
2023-02-14 14:25:00,82.0,82.03,81.96,81.98,17996.0,76.1004,76.1283,76.0633,76.0819,17996.0
2023-02-14 14:30:00,81.99,82.07,81.98,82.07,10892.0,76.0912,76.1654,76.0819,76.1654,10892.0
2023-02-14 14:35:00,82.09,82.13,81.99,81.99,10200.0,76.184,76.2211,76.0912,76.0912,10200.0
2023-02-14 14:40:00,82.0,82.06,81.99,82.01,9465.0,76.1004,76.1561,76.0912,76.1097,9465.0
2023-02-14 14:45:00,82.0,82.0,81.92,81.93,27802.0,76.1004,76.1004,76.0262,76.0355,27802.0
2023-02-14 14:50:00,81.94,81.97,81.9,81.93,4803.0,76.0448,76.0726,76.0076,76.0355,4803.0
2023-02-14 14:55:00,81.93,81.95,81.89,81.91,6138.0,76.0355,76.054,75.9984,76.0169,6138.0
2023-02-14 15:00:00,81.92,81.97,81.86,81.88,13222.0,76.0262,76.0726,75.9705,75.9891,13222.0
2023-02-14 15:05:00,81.89,81.93,81.86,81.89,13347.0,75.9984,76.0355,75.9705,75.9984,13347.0
2023-02-14 15:10:00,81.88,81.98,81.84,81.95,12792.0,75.9891,76.0819,75.952,76.054,12792.0
2023-02-14 15:15:00,81.93,81.96,81.89,81.93,8801.0,76.0355,76.0633,75.9984,76.0355,8801.0
2023-02-14 15:20:00,81.93,81.96,81.85,81.9,14268.0,76.0355,76.0633,75.9612,76.0076,14268.0
2023-02-14 15:25:00,81.89,81.93,81.83,81.85,16187.0,75.9984,76.0355,75.9427,75.9612,16187.0
2023-02-14 15:30:00,81.86,81.91,81.82,81.89,17646.0,75.9705,76.0169,75.9334,75.9984,17646.0
2023-02-14 15:35:00,81.89,81.9,81.79,81.85,20940.0,75.9984,76.0076,75.9055,75.9612,20940.0
2023-02-14 15:40:00,81.83,81.86,81.74,81.78,40352.0,75.9427,75.9705,75.8591,75.8963,40352.0
2023-02-14 15:45:00,81.78,81.85,81.76,81.81,42312.0,75.8963,75.9612,75.8777,75.9241,42312.0
2023-02-14 15:50:00,81.8,81.93,81.77,81.89,81343.0,75.9148,76.0355,75.887,75.9984,81343.0
2023-02-14 15:55:00,81.89,81.93,81.7,81.78,223782.0,75.9984,76.0355,75.822,75.8963,223782.0
2023-02-15 09:30:00,81.5,81.65,81.35,81.54,63695.0,75.6364,75.7756,75.4972,75.6735,63695.0
2023-02-15 09:35:00,81.53,81.7,81.38,81.7,20755.0,75.6643,75.822,75.525,75.822,20755.0
2023-02-15 09:40:00,81.7,81.74,81.51,81.52,15517.0,75.822,75.8591,75.6457,75.655,15517.0
2023-02-15 09:45:00,81.53,81.62,81.39,81.43,35510.0,75.6643,75.7478,75.5343,75.5714,35510.0
2023-02-15 09:50:00,81.42,81.44,81.17,81.24,24909.0,75.5622,75.5807,75.3302,75.3951,24909.0
2023-02-15 09:55:00,81.22,81.31,81.1,81.28,17916.0,75.3766,75.4601,75.2652,75.4322,17916.0
2023-02-15 10:00:00,81.2,81.44,81.19,81.32,23588.0,75.358,75.5807,75.3487,75.4694,23588.0
2023-02-15 10:05:00,81.33,81.52,81.25,81.25,20777.0,75.4786,75.655,75.4044,75.4044,20777.0
2023-02-15 10:10:00,81.23,81.3,81.19,81.22,15817.0,75.3858,75.4508,75.3487,75.3766,15817.0
2023-02-15 10:15:00,81.23,81.25,81.17,81.2,14924.0,75.3858,75.4044,75.3302,75.358,14924.0
2023-02-15 10:20:00,81.18,81.28,81.11,81.17,14625.0,75.3394,75.4322,75.2745,75.3302,14625.0
2023-02-15 10:25:00,81.15,81.29,81.08,81.29,26944.0,75.3116,75.4415,75.2466,75.4415,26944.0
2023-02-15 10:30:00,81.27,81.45,81.27,81.39,19283.0,75.423,75.59,75.423,75.5343,19283.0
2023-02-15 10:35:00,81.38,81.4,81.32,81.38,11809.0,75.525,75.5436,75.4694,75.525,11809.0
2023-02-15 10:40:00,81.38,81.4,81.31,81.31,16302.0,75.525,75.5436,75.4601,75.4601,16302.0
2023-02-15 10:45:00,81.32,81.35,81.23,81.28,12962.0,75.4694,75.4972,75.3858,75.4322,12962.0
2023-02-15 10:50:00,81.27,81.33,81.21,81.28,11607.0,75.423,75.4786,75.3673,75.4322,11607.0
2023-02-15 10:55:00,81.28,81.28,81.07,81.09,16552.0,75.4322,75.4322,75.2374,75.2559,16552.0
2023-02-15 11:00:00,81.09,81.33,81.09,81.33,10443.0,75.2559,75.4786,75.2559,75.4786,10443.0
2023-02-15 11:05:00,81.33,81.35,81.22,81.29,20406.0,75.4786,75.4972,75.3766,75.4415,20406.0
2023-02-15 11:10:00,81.3,81.39,81.27,81.37,8244.0,75.4508,75.5343,75.423,75.5158,8244.0
2023-02-15 11:15:00,81.36,81.39,81.33,81.37,10931.0,75.5065,75.5343,75.4786,75.5158,10931.0
2023-02-15 11:20:00,81.38,81.38,81.29,81.37,23012.0,75.525,75.525,75.4415,75.5158,23012.0
2023-02-15 11:25:00,81.37,81.38,81.28,81.3,11970.0,75.5158,75.525,75.4322,75.4508,11970.0
2023-02-15 11:30:00,81.3,81.33,81.21,81.27,10201.0,75.4508,75.4786,75.3673,75.423,10201.0
2023-02-15 11:35:00,81.25,81.37,81.23,81.34,9939.0,75.4044,75.5158,75.3858,75.4879,9939.0
2023-02-15 11:40:00,81.34,81.37,81.27,81.27,8521.0,75.4879,75.5158,75.423,75.423,8521.0
2023-02-15 11:45:00,81.28,81.37,81.26,81.34,12010.0,75.4322,75.5158,75.4137,75.4879,12010.0
2023-02-15 11:50:00,81.33,81.42,81.32,81.35,15024.0,75.4786,75.5622,75.4694,75.4972,15024.0
2023-02-15 11:55:00,81.36,81.37,81.29,81.33,12575.0,75.5065,75.5158,75.4415,75.4786,12575.0
2023-02-15 12:00:00,81.33,81.34,81.28,81.28,11826.0,75.4786,75.4879,75.4322,75.4322,11826.0
2023-02-15 12:05:00,81.3,81.3,81.2,81.25,11752.0,75.4508,75.4508,75.358,75.4044,11752.0
2023-02-15 12:10:00,81.23,81.27,81.21,81.22,9994.0,75.3858,75.423,75.3673,75.3766,9994.0
2023-02-15 12:15:00,81.21,81.21,81.12,81.17,7366.0,75.3673,75.3673,75.2838,75.3302,7366.0
2023-02-15 12:20:00,81.16,81.16,81.04,81.14,6793.0,75.3209,75.3209,75.2095,75.3023,6793.0
2023-02-15 12:25:00,81.16,81.16,81.1,81.13,6502.0,75.3209,75.3209,75.2652,75.293,6502.0
2023-02-15 12:30:00,81.13,81.15,81.1,81.12,7315.0,75.293,75.3116,75.2652,75.2838,7315.0
2023-02-15 12:35:00,81.12,81.17,81.12,81.17,7919.0,75.2838,75.3302,75.2838,75.3302,7919.0
2023-02-15 12:40:00,81.17,81.19,81.09,81.15,21986.0,75.3302,75.3487,75.2559,75.3116,21986.0
2023-02-15 12:45:00,81.15,81.25,81.14,81.2,12533.0,75.3116,75.4044,75.3023,75.358,12533.0
2023-02-15 12:50:00,81.19,81.28,81.16,81.25,13875.0,75.3487,75.4322,75.3209,75.4044,13875.0
2023-02-15 12:55:00,81.27,81.3,81.24,81.28,10161.0,75.423,75.4508,75.3951,75.4322,10161.0
2023-02-15 13:00:00,81.29,81.33,81.24,81.25,7829.0,75.4415,75.4786,75.3951,75.4044,7829.0
2023-02-15 13:05:00,81.25,81.31,81.22,81.25,20089.0,75.4044,75.4601,75.3766,75.4044,20089.0
2023-02-15 13:10:00,81.26,81.28,81.21,81.24,24814.0,75.4137,75.4322,75.3673,75.3951,24814.0
2023-02-15 13:15:00,81.23,81.28,81.22,81.22,25596.0,75.3858,75.4322,75.3766,75.3766,25596.0
2023-02-15 13:20:00,81.23,81.31,81.23,81.29,41682.0,75.3858,75.4601,75.3858,75.4415,41682.0
2023-02-15 13:25:00,81.28,81.36,81.25,81.28,16201.0,75.4322,75.5065,75.4044,75.4322,16201.0
2023-02-15 13:30:00,81.28,81.34,81.26,81.31,9245.0,75.4322,75.4879,75.4137,75.4601,9245.0
2023-02-15 13:35:00,81.3,81.32,81.29,81.32,8770.0,75.4508,75.4694,75.4415,75.4694,8770.0
2023-02-15 13:40:00,81.32,81.33,81.25,81.27,12686.0,75.4694,75.4786,75.4044,75.423,12686.0
2023-02-15 13:45:00,81.28,81.36,81.27,81.32,6975.0,75.4322,75.5065,75.423,75.4694,6975.0
2023-02-15 13:50:00,81.31,81.34,81.28,81.34,13195.0,75.4601,75.4879,75.4322,75.4879,13195.0
2023-02-15 13:55:00,81.34,81.35,81.28,81.3,10953.0,75.4879,75.4972,75.4322,75.4508,10953.0
2023-02-15 14:00:00,81.32,81.33,81.24,81.26,8759.0,75.4694,75.4786,75.3951,75.4137,8759.0
2023-02-15 14:05:00,81.27,81.29,81.26,81.29,8138.0,75.423,75.4415,75.4137,75.4415,8138.0
2023-02-15 14:10:00,81.28,81.32,81.26,81.31,9640.0,75.4322,75.4694,75.4137,75.4601,9640.0
2023-02-15 14:15:00,81.32,81.39,81.3,81.32,16632.0,75.4694,75.5343,75.4508,75.4694,16632.0
2023-02-15 14:20:00,81.31,81.31,81.26,81.26,11196.0,75.4601,75.4601,75.4137,75.4137,11196.0
2023-02-15 14:25:00,81.26,81.33,81.23,81.32,18379.0,75.4137,75.4786,75.3858,75.4694,18379.0
2023-02-15 14:30:00,81.32,81.39,81.31,81.34,13597.0,75.4694,75.5343,75.4601,75.4879,13597.0
2023-02-15 14:35:00,81.34,81.37,81.3,81.37,22426.0,75.4879,75.5158,75.4508,75.5158,22426.0
2023-02-15 14:40:00,81.37,81.46,81.35,81.44,19130.0,75.5158,75.5993,75.4972,75.5807,19130.0
2023-02-15 14:45:00,81.44,81.44,81.38,81.42,12753.0,75.5807,75.5807,75.525,75.5622,12753.0
2023-02-15 14:50:00,81.42,81.44,81.37,81.37,8297.0,75.5622,75.5807,75.5158,75.5158,8297.0
2023-02-15 14:55:00,81.38,81.43,81.36,81.39,8602.0,75.525,75.5714,75.5065,75.5343,8602.0
2023-02-15 15:00:00,81.4,81.44,81.39,81.41,11493.0,75.5436,75.5807,75.5343,75.5529,11493.0
2023-02-15 15:05:00,81.41,81.54,81.41,81.52,21552.0,75.5529,75.6735,75.5529,75.655,21552.0
2023-02-15 15:10:00,81.52,81.55,81.5,81.52,15628.0,75.655,75.6828,75.6364,75.655,15628.0
2023-02-15 15:15:00,81.52,81.62,81.5,81.55,30194.0,75.655,75.7478,75.6364,75.6828,30194.0
2023-02-15 15:20:00,81.55,81.58,81.5,81.52,31597.0,75.6828,75.7107,75.6364,75.655,31597.0
2023-02-15 15:25:00,81.52,81.57,81.5,81.56,23811.0,75.655,75.7014,75.6364,75.6921,23811.0
2023-02-15 15:30:00,81.57,81.65,81.56,81.62,56828.0,75.7014,75.7756,75.6921,75.7478,56828.0
2023-02-15 15:35:00,81.62,81.68,81.55,81.62,64838.0,75.7478,75.8035,75.6828,75.7478,64838.0
2023-02-15 15:40:00,81.65,81.67,81.59,81.67,43007.0,75.7756,75.7942,75.7199,75.7942,43007.0
2023-02-15 15:45:00,81.67,81.76,81.65,81.76,44182.0,75.7942,75.8777,75.7756,75.8777,44182.0
2023-02-15 15:50:00,81.8,81.93,81.79,81.91,71068.0,75.9148,76.0355,75.9055,76.0169,71068.0
2023-02-15 15:55:00,81.91,82.0,81.67,81.74,508888.0,76.0169,76.1004,75.7942,75.8591,508888.0
2023-02-16 09:30:00,81.32,81.88,81.28,81.61,56348.0,75.4694,75.9891,75.4322,75.7385,56348.0
2023-02-16 09:35:00,81.58,81.69,81.46,81.64,24911.0,75.7107,75.8127,75.5993,75.7663,24911.0
2023-02-16 09:40:00,81.67,81.78,81.63,81.68,25665.0,75.7942,75.8963,75.7571,75.8035,25665.0
2023-02-16 09:45:00,81.7,81.91,81.68,81.84,9330.0,75.822,76.0169,75.8035,75.952,9330.0
2023-02-16 09:50:00,81.87,81.87,81.48,81.52,28918.0,75.9798,75.9798,75.6179,75.655,28918.0
2023-02-16 09:55:00,81.56,81.62,81.46,81.5,11372.0,75.6921,75.7478,75.5993,75.6364,11372.0
2023-02-16 10:00:00,81.46,81.64,81.42,81.61,13460.0,75.5993,75.7663,75.5622,75.7385,13460.0
2023-02-16 10:05:00,81.59,81.71,81.57,81.66,13831.0,75.7199,75.8313,75.7014,75.7849,13831.0
2023-02-16 10:10:00,81.69,81.8,81.6,81.77,16954.0,75.8127,75.9148,75.7292,75.887,16954.0
2023-02-16 10:15:00,81.8,81.91,81.73,81.9,14515.0,75.9148,76.0169,75.8499,76.0076,14515.0
2023-02-16 10:20:00,81.91,82.07,81.86,81.86,16316.0,76.0169,76.1654,75.9705,75.9705,16316.0
2023-02-16 10:25:00,81.88,81.99,81.86,81.96,11795.0,75.9891,76.0912,75.9705,76.0633,11795.0
2023-02-16 10:30:00,81.98,82.02,81.92,81.95,20947.0,76.0819,76.119,76.0262,76.054,20947.0
2023-02-16 10:35:00,81.95,82.01,81.92,81.98,10570.0,76.054,76.1097,76.0262,76.0819,10570.0
2023-02-16 10:40:00,81.97,82.04,81.94,81.96,12036.0,76.0726,76.1376,76.0448,76.0633,12036.0
2023-02-16 10:45:00,81.95,81.96,81.55,81.91,21675.0,76.054,76.0633,75.6828,76.0169,21675.0
2023-02-16 10:50:00,81.92,81.95,81.85,81.92,9227.0,76.0262,76.054,75.9612,76.0262,9227.0
2023-02-16 10:55:00,81.91,82.03,81.86,82.03,11958.0,76.0169,76.1283,75.9705,76.1283,11958.0
2023-02-16 11:00:00,82.01,82.03,81.93,81.98,14525.0,76.1097,76.1283,76.0355,76.0819,14525.0
2023-02-16 11:05:00,81.98,82.01,81.89,81.91,7435.0,76.0819,76.1097,75.9984,76.0169,7435.0
2023-02-16 11:10:00,81.92,81.93,81.85,81.89,10823.0,76.0262,76.0355,75.9612,75.9984,10823.0
2023-02-16 11:15:00,81.9,81.93,81.87,81.93,11639.0,76.0076,76.0355,75.9798,76.0355,11639.0
2023-02-16 11:20:00,81.92,82.02,81.9,82.0,17658.0,76.0262,76.119,76.0076,76.1004,17658.0
2023-02-16 11:25:00,81.99,82.02,81.95,82.01,9833.0,76.0912,76.119,76.054,76.1097,9833.0
2023-02-16 11:30:00,82.02,82.09,82.01,82.07,13293.0,76.119,76.184,76.1097,76.1654,13293.0
2023-02-16 11:35:00,82.07,82.11,81.97,82.03,30801.0,76.1654,76.2025,76.0726,76.1283,30801.0
2023-02-16 11:40:00,82.06,82.11,82.03,82.05,12447.0,76.1561,76.2025,76.1283,76.1468,12447.0
2023-02-16 11:45:00,82.05,82.1,82.0,82.0,16311.0,76.1468,76.1932,76.1004,76.1004,16311.0
2023-02-16 11:50:00,82.01,82.02,81.91,81.95,8022.0,76.1097,76.119,76.0169,76.054,8022.0
2023-02-16 11:55:00,81.97,82.07,81.97,82.0,8151.0,76.0726,76.1654,76.0726,76.1004,8151.0
2023-02-16 12:00:00,82.0,82.01,81.93,81.94,5480.0,76.1004,76.1097,76.0355,76.0448,5480.0
2023-02-16 12:05:00,81.93,81.99,81.93,81.98,4950.0,76.0355,76.0912,76.0355,76.0819,4950.0
2023-02-16 12:10:00,81.97,82.05,81.97,82.05,22299.0,76.0726,76.1468,76.0726,76.1468,22299.0
2023-02-16 12:15:00,82.05,82.06,81.98,81.98,13091.0,76.1468,76.1561,76.0819,76.0819,13091.0
2023-02-16 12:20:00,81.97,82.05,81.96,82.03,12680.0,76.0726,76.1468,76.0633,76.1283,12680.0
2023-02-16 12:25:00,82.04,82.06,81.98,82.0,8523.0,76.1376,76.1561,76.0819,76.1004,8523.0
2023-02-16 12:30:00,82.01,82.07,81.97,82.05,15038.0,76.1097,76.1654,76.0726,76.1468,15038.0
2023-02-16 12:35:00,82.06,82.07,82.01,82.01,14320.0,76.1561,76.1654,76.1097,76.1097,14320.0
2023-02-16 12:40:00,82.0,82.03,81.97,82.01,26751.0,76.1004,76.1283,76.0726,76.1097,26751.0
2023-02-16 12:45:00,82.02,82.07,82.01,82.01,33865.0,76.119,76.1654,76.1097,76.1097,33865.0
2023-02-16 12:50:00,82.03,82.14,82.02,82.09,18695.0,76.1283,76.2304,76.119,76.184,18695.0
2023-02-16 12:55:00,82.09,82.09,81.99,82.0,29699.0,76.184,76.184,76.0912,76.1004,29699.0
2023-02-16 13:00:00,82.0,82.06,81.99,82.02,16021.0,76.1004,76.1561,76.0912,76.119,16021.0
2023-02-16 13:05:00,82.02,82.04,81.98,81.98,12688.0,76.119,76.1376,76.0819,76.0819,12688.0
2023-02-16 13:10:00,81.99,82.03,81.97,81.98,12719.0,76.0912,76.1283,76.0726,76.0819,12719.0
2023-02-16 13:15:00,81.99,82.03,81.97,81.98,10406.0,76.0912,76.1283,76.0726,76.0819,10406.0
2023-02-16 13:20:00,81.98,82.0,81.92,81.92,12825.0,76.0819,76.1004,76.0262,76.0262,12825.0
2023-02-16 13:25:00,81.93,81.94,81.85,81.87,7145.0,76.0355,76.0448,75.9612,75.9798,7145.0
2023-02-16 13:30:00,81.86,81.86,81.79,81.83,8322.0,75.9705,75.9705,75.9055,75.9427,8322.0
2023-02-16 13:35:00,81.84,81.85,81.79,81.81,10515.0,75.952,75.9612,75.9055,75.9241,10515.0
2023-02-16 13:40:00,81.81,81.82,81.77,81.79,8516.0,75.9241,75.9334,75.887,75.9055,8516.0
2023-02-16 13:45:00,81.78,81.78,81.72,81.76,8159.0,75.8963,75.8963,75.8406,75.8777,8159.0
2023-02-16 13:50:00,81.76,81.8,81.75,81.79,5276.0,75.8777,75.9148,75.8684,75.9055,5276.0
2023-02-16 13:55:00,81.79,81.79,81.76,81.77,5902.0,75.9055,75.9055,75.8777,75.887,5902.0
2023-02-16 14:00:00,81.79,81.88,81.78,81.87,13451.0,75.9055,75.9891,75.8963,75.9798,13451.0
2023-02-16 14:05:00,81.88,81.91,81.87,81.89,5997.0,75.9891,76.0169,75.9798,75.9984,5997.0
2023-02-16 14:10:00,81.9,81.93,81.83,81.83,7293.0,76.0076,76.0355,75.9427,75.9427,7293.0
2023-02-16 14:15:00,81.82,81.86,81.77,81.84,30204.0,75.9334,75.9705,75.887,75.952,30204.0
2023-02-16 14:20:00,81.84,81.84,81.75,81.83,15175.0,75.952,75.952,75.8684,75.9427,15175.0
2023-02-16 14:25:00,81.84,81.89,81.83,81.88,10828.0,75.952,75.9984,75.9427,75.9891,10828.0
2023-02-16 14:30:00,81.87,81.88,81.82,81.83,10220.0,75.9798,75.9891,75.9334,75.9427,10220.0
2023-02-16 14:35:00,81.84,81.84,81.79,81.8,7694.0,75.952,75.952,75.9055,75.9148,7694.0
2023-02-16 14:40:00,81.81,81.81,81.74,81.75,9994.0,75.9241,75.9241,75.8591,75.8684,9994.0
2023-02-16 14:45:00,81.75,81.77,81.72,81.74,9463.0,75.8684,75.887,75.8406,75.8591,9463.0
2023-02-16 14:50:00,81.74,81.74,81.7,81.72,9449.0,75.8591,75.8591,75.822,75.8406,9449.0
2023-02-16 14:55:00,81.72,81.73,81.69,81.71,9135.0,75.8406,75.8499,75.8127,75.8313,9135.0
2023-02-16 15:00:00,81.7,81.7,81.64,81.67,12920.0,75.822,75.822,75.7663,75.7942,12920.0
2023-02-16 15:05:00,81.67,81.67,81.51,81.57,25421.0,75.7942,75.7942,75.6457,75.7014,25421.0
2023-02-16 15:10:00,81.57,81.67,81.55,81.63,10938.0,75.7014,75.7942,75.6828,75.7571,10938.0
2023-02-16 15:15:00,81.62,81.64,81.53,81.56,9894.0,75.7478,75.7663,75.6643,75.6921,9894.0
2023-02-16 15:20:00,81.56,81.59,81.5,81.59,14493.0,75.6921,75.7199,75.6364,75.7199,14493.0
2023-02-16 15:25:00,81.59,81.66,81.58,81.64,18037.0,75.7199,75.7849,75.7107,75.7663,18037.0
2023-02-16 15:30:00,81.64,81.66,81.57,81.65,20956.0,75.7663,75.7849,75.7014,75.7756,20956.0
2023-02-16 15:35:00,81.64,81.72,81.61,81.67,22611.0,75.7663,75.8406,75.7385,75.7942,22611.0
2023-02-16 15:40:00,81.66,81.69,81.55,81.6,19379.0,75.7849,75.8127,75.6828,75.7292,19379.0
2023-02-16 15:45:00,81.6,81.61,81.46,81.57,30685.0,75.7292,75.7385,75.5993,75.7014,30685.0
2023-02-16 15:50:00,81.56,81.6,81.48,81.5,74925.0,75.6921,75.7292,75.6179,75.6364,74925.0
2023-02-16 15:55:00,81.51,81.52,81.4,81.44,182078.0,75.6457,75.655,75.5436,75.5807,182078.0
2023-02-17 09:30:00,81.28,81.37,80.9,81.09,116644.0,75.4322,75.5158,75.0796,75.2559,116644.0
2023-02-17 09:35:00,81.09,81.42,81.02,81.33,14592.0,75.2559,75.5622,75.1909,75.4786,14592.0
2023-02-17 09:40:00,81.33,81.39,81.18,81.21,13623.0,75.4786,75.5343,75.3394,75.3673,13623.0
2023-02-17 09:45:00,81.22,81.32,81.18,81.22,13345.0,75.3766,75.4694,75.3394,75.3766,13345.0
2023-02-17 09:50:00,81.22,81.22,80.98,81.01,21332.0,75.3766,75.3766,75.1538,75.1817,21332.0
2023-02-17 09:55:00,81.04,81.05,80.88,80.95,10086.0,75.2095,75.2188,75.061,75.126,10086.0
2023-02-17 10:00:00,81.0,81.15,80.91,81.12,9130.0,75.1724,75.3116,75.0889,75.2838,9130.0
2023-02-17 10:05:00,81.14,81.23,81.06,81.14,10316.0,75.3023,75.3858,75.2281,75.3023,10316.0
2023-02-17 10:10:00,81.14,81.15,81.04,81.15,11463.0,75.3023,75.3116,75.2095,75.3116,11463.0
2023-02-17 10:15:00,81.16,81.41,81.13,81.34,15082.0,75.3209,75.5529,75.293,75.4879,15082.0
2023-02-17 10:20:00,81.33,81.44,81.33,81.33,8635.0,75.4786,75.5807,75.4786,75.4786,8635.0
2023-02-17 10:25:00,81.32,81.48,81.32,81.41,8713.0,75.4694,75.6179,75.4694,75.5529,8713.0
2023-02-17 10:30:00,81.42,81.55,81.38,81.53,17867.0,75.5622,75.6828,75.525,75.6643,17867.0
2023-02-17 10:35:00,81.54,81.57,81.33,81.4,13683.0,75.6735,75.7014,75.4786,75.5436,13683.0
2023-02-17 10:40:00,81.42,81.47,81.26,81.3,11357.0,75.5622,75.6086,75.4137,75.4508,11357.0
2023-02-17 10:45:00,81.3,81.33,81.23,81.29,10600.0,75.4508,75.4786,75.3858,75.4415,10600.0
2023-02-17 10:50:00,81.28,81.29,81.24,81.26,7962.0,75.4322,75.4415,75.3951,75.4137,7962.0
2023-02-17 10:55:00,81.27,81.33,81.25,81.33,9179.0,75.423,75.4786,75.4044,75.4786,9179.0
2023-02-17 11:00:00,81.34,81.47,81.34,81.4,9101.0,75.4879,75.6086,75.4879,75.5436,9101.0
2023-02-17 11:05:00,81.42,81.47,81.4,81.41,8348.0,75.5622,75.6086,75.5436,75.5529,8348.0
2023-02-17 11:10:00,81.42,81.42,81.32,81.34,6582.0,75.5622,75.5622,75.4694,75.4879,6582.0
2023-02-17 11:15:00,81.34,81.4,81.3,81.35,9341.0,75.4879,75.5436,75.4508,75.4972,9341.0
2023-02-17 11:20:00,81.34,81.37,81.28,81.3,10752.0,75.4879,75.5158,75.4322,75.4508,10752.0
2023-02-17 11:25:00,81.31,81.38,81.22,81.38,10393.0,75.4601,75.525,75.3766,75.525,10393.0
2023-02-17 11:30:00,81.36,81.45,81.34,81.45,16415.0,75.5065,75.59,75.4879,75.59,16415.0
2023-02-17 11:35:00,81.46,81.55,81.43,81.55,21565.0,75.5993,75.6828,75.5714,75.6828,21565.0
2023-02-17 11:40:00,81.55,81.56,81.41,81.44,21107.0,75.6828,75.6921,75.5529,75.5807,21107.0
2023-02-17 11:45:00,81.44,81.45,81.36,81.37,16297.0,75.5807,75.59,75.5065,75.5158,16297.0
2023-02-17 11:50:00,81.38,81.4,81.27,81.29,27756.0,75.525,75.5436,75.423,75.4415,27756.0
2023-02-17 11:55:00,81.3,81.38,81.27,81.36,6603.0,75.4508,75.525,75.423,75.5065,6603.0
2023-02-17 12:00:00,81.34,81.48,81.3,81.47,46379.0,75.4879,75.6179,75.4508,75.6086,46379.0
2023-02-17 12:05:00,81.48,81.52,81.36,81.5,16853.0,75.6179,75.655,75.5065,75.6364,16853.0
2023-02-17 12:10:00,81.5,81.58,81.5,81.51,9177.0,75.6364,75.7107,75.6364,75.6457,9177.0
2023-02-17 12:15:00,81.51,81.6,81.51,81.55,8080.0,75.6457,75.7292,75.6457,75.6828,8080.0
2023-02-17 12:20:00,81.55,81.6,81.52,81.59,8070.0,75.6828,75.7292,75.655,75.7199,8070.0
2023-02-17 12:25:00,81.61,81.64,81.56,81.59,9418.0,75.7385,75.7663,75.6921,75.7199,9418.0
2023-02-17 12:30:00,81.56,81.57,81.44,81.44,7249.0,75.6921,75.7014,75.5807,75.5807,7249.0
2023-02-17 12:35:00,81.45,81.47,81.39,81.41,8069.0,75.59,75.6086,75.5343,75.5529,8069.0
2023-02-17 12:40:00,81.41,81.49,81.41,81.48,6699.0,75.5529,75.6271,75.5529,75.6179,6699.0
2023-02-17 12:45:00,81.49,81.53,81.41,81.42,9433.0,75.6271,75.6643,75.5529,75.5622,9433.0
2023-02-17 12:50:00,81.42,81.43,81.31,81.34,9300.0,75.5622,75.5714,75.4601,75.4879,9300.0
2023-02-17 12:55:00,81.35,81.43,81.34,81.37,6701.0,75.4972,75.5714,75.4879,75.5158,6701.0
2023-02-17 13:00:00,81.38,81.39,81.3,81.34,6663.0,75.525,75.5343,75.4508,75.4879,6663.0
2023-02-17 13:05:00,81.35,81.38,81.3,81.38,7009.0,75.4972,75.525,75.4508,75.525,7009.0
2023-02-17 13:10:00,81.38,81.44,81.36,81.38,9096.0,75.525,75.5807,75.5065,75.525,9096.0
2023-02-17 13:15:00,81.38,81.42,81.36,81.42,14093.0,75.525,75.5622,75.5065,75.5622,14093.0
2023-02-17 13:20:00,81.42,81.46,81.4,81.4,4163.0,75.5622,75.5993,75.5436,75.5436,4163.0
2023-02-17 13:25:00,81.35,81.4,81.31,81.36,4919.0,75.4972,75.5436,75.4601,75.5065,4919.0
2023-02-17 13:30:00,81.37,81.45,81.37,81.44,7930.0,75.5158,75.59,75.5158,75.5807,7930.0
2023-02-17 13:35:00,81.44,81.44,81.26,81.27,16426.0,75.5807,75.5807,75.4137,75.423,16426.0
2023-02-17 13:40:00,81.29,81.31,81.25,81.26,17484.0,75.4415,75.4601,75.4044,75.4137,17484.0
2023-02-17 13:45:00,81.27,81.32,81.25,81.3,16441.0,75.423,75.4694,75.4044,75.4508,16441.0
2023-02-17 13:50:00,81.29,81.35,81.27,81.28,15873.0,75.4415,75.4972,75.423,75.4322,15873.0
2023-02-17 13:55:00,81.28,81.47,81.26,81.43,7572.0,75.4322,75.6086,75.4137,75.5714,7572.0
2023-02-17 14:00:00,81.43,81.45,81.37,81.38,7493.0,75.5714,75.59,75.5158,75.525,7493.0
2023-02-17 14:05:00,81.4,81.48,81.39,81.48,6461.0,75.5436,75.6179,75.5343,75.6179,6461.0
2023-02-17 14:10:00,81.46,81.48,81.37,81.38,5962.0,75.5993,75.6179,75.5158,75.525,5962.0
2023-02-17 14:15:00,81.38,81.44,81.36,81.43,13190.0,75.525,75.5807,75.5065,75.5714,13190.0
2023-02-17 14:20:00,81.44,81.49,81.37,81.49,7864.0,75.5807,75.6271,75.5158,75.6271,7864.0
2023-02-17 14:25:00,81.48,81.53,81.47,81.49,7316.0,75.6179,75.6643,75.6086,75.6271,7316.0
2023-02-17 14:30:00,81.49,81.56,81.45,81.52,9337.0,75.6271,75.6921,75.59,75.655,9337.0
2023-02-17 14:35:00,81.51,81.58,81.49,81.56,7126.0,75.6457,75.7107,75.6271,75.6921,7126.0
2023-02-17 14:40:00,81.55,81.55,81.45,81.45,8349.0,75.6828,75.6828,75.59,75.59,8349.0
2023-02-17 14:45:00,81.47,81.57,81.45,81.56,9292.0,75.6086,75.7014,75.59,75.6921,9292.0
2023-02-17 14:50:00,81.56,81.6,81.56,81.58,5194.0,75.6921,75.7292,75.6921,75.7107,5194.0
2023-02-17 14:55:00,81.58,81.59,81.52,81.54,8750.0,75.7107,75.7199,75.655,75.6735,8750.0
2023-02-17 15:00:00,81.55,81.57,81.52,81.53,9341.0,75.6828,75.7014,75.655,75.6643,9341.0
2023-02-17 15:05:00,81.53,81.59,81.46,81.58,10715.0,75.6643,75.7199,75.5993,75.7107,10715.0
2023-02-17 15:10:00,81.59,81.6,81.49,81.53,8527.0,75.7199,75.7292,75.6271,75.6643,8527.0
2023-02-17 15:15:00,81.52,81.55,81.46,81.48,10698.0,75.655,75.6828,75.5993,75.6179,10698.0
2023-02-17 15:20:00,81.48,81.52,81.44,81.48,10523.0,75.6179,75.655,75.5807,75.6179,10523.0
2023-02-17 15:25:00,81.47,81.5,81.43,81.47,11222.0,75.6086,75.6364,75.5714,75.6086,11222.0
2023-02-17 15:30:00,81.46,81.56,81.43,81.56,11116.0,75.5993,75.6921,75.5714,75.6921,11116.0
2023-02-17 15:35:00,81.56,81.59,81.48,81.51,22057.0,75.6921,75.7199,75.6179,75.6457,22057.0
2023-02-17 15:40:00,81.5,81.54,81.47,81.48,19590.0,75.6364,75.6735,75.6086,75.6179,19590.0
2023-02-17 15:45:00,81.47,81.47,81.31,81.31,24389.0,75.6086,75.6086,75.4601,75.4601,24389.0
2023-02-17 15:50:00,81.31,81.58,81.31,81.49,90262.0,75.4601,75.7107,75.4601,75.6271,90262.0
2023-02-17 15:55:00,81.5,81.61,81.41,81.6,204007.0,75.6364,75.7385,75.5529,75.7292,204007.0
2023-02-21 09:30:00,81.24,81.83,81.24,81.67,71103.0,75.3951,75.9427,75.3951,75.7942,71103.0
2023-02-21 09:35:00,81.68,81.74,81.44,81.6,18240.0,75.8035,75.8591,75.5807,75.7292,18240.0
2023-02-21 09:40:00,81.59,81.65,81.46,81.51,14000.0,75.7199,75.7756,75.5993,75.6457,14000.0
2023-02-21 09:45:00,81.48,81.53,81.16,81.22,30552.0,75.6179,75.6643,75.3209,75.3766,30552.0
2023-02-21 09:50:00,81.19,81.63,81.16,81.58,10066.0,75.3487,75.7571,75.3209,75.7107,10066.0
2023-02-21 09:55:00,81.56,81.67,81.51,81.61,9796.0,75.6921,75.7942,75.6457,75.7385,9796.0
2023-02-21 10:00:00,81.61,81.81,81.6,81.78,15702.0,75.7385,75.9241,75.7292,75.8963,15702.0
2023-02-21 10:05:00,81.78,81.92,81.72,81.76,16866.0,75.8963,76.0262,75.8406,75.8777,16866.0
2023-02-21 10:10:00,81.78,81.84,81.71,81.8,13836.0,75.8963,75.952,75.8313,75.9148,13836.0
2023-02-21 10:15:00,81.76,81.76,81.5,81.62,26300.0,75.8777,75.8777,75.6364,75.7478,26300.0
2023-02-21 10:20:00,81.64,81.65,81.44,81.46,11900.0,75.7663,75.7756,75.5807,75.5993,11900.0
2023-02-21 10:25:00,81.44,81.55,81.39,81.48,11283.0,75.5807,75.6828,75.5343,75.6179,11283.0
2023-02-21 10:30:00,81.47,81.52,81.43,81.49,5717.0,75.6086,75.655,75.5714,75.6271,5717.0
2023-02-21 10:35:00,81.49,81.58,81.46,81.5,10529.0,75.6271,75.7107,75.5993,75.6364,10529.0
2023-02-21 10:40:00,81.51,81.58,81.45,81.57,11794.0,75.6457,75.7107,75.59,75.7014,11794.0
2023-02-21 10:45:00,81.55,81.55,81.36,81.41,11494.0,75.6828,75.6828,75.5065,75.5529,11494.0
2023-02-21 10:50:00,81.42,81.57,81.41,81.54,10322.0,75.5622,75.7014,75.5529,75.6735,10322.0
2023-02-21 10:55:00,81.52,81.52,81.38,81.41,5318.0,75.655,75.655,75.525,75.5529,5318.0
2023-02-21 11:00:00,81.4,81.46,81.36,81.36,9130.0,75.5436,75.5993,75.5065,75.5065,9130.0
2023-02-21 11:05:00,81.36,81.42,81.34,81.37,4846.0,75.5065,75.5622,75.4879,75.5158,4846.0
2023-02-21 11:10:00,81.36,81.41,81.34,81.39,5875.0,75.5065,75.5529,75.4879,75.5343,5875.0
2023-02-21 11:15:00,81.39,81.45,81.34,81.41,11501.0,75.5343,75.59,75.4879,75.5529,11501.0
2023-02-21 11:20:00,81.38,81.4,81.32,81.34,8699.0,75.525,75.5436,75.4694,75.4879,8699.0
2023-02-21 11:25:00,81.33,81.48,81.31,81.44,17196.0,75.4786,75.6179,75.4601,75.5807,17196.0
2023-02-21 11:30:00,81.44,81.51,81.4,81.51,32258.0,75.5807,75.6457,75.5436,75.6457,32258.0
2023-02-21 11:35:00,81.5,81.62,81.49,81.53,27942.0,75.6364,75.7478,75.6271,75.6643,27942.0
2023-02-21 11:40:00,81.54,81.55,81.38,81.43,7687.0,75.6735,75.6828,75.525,75.5714,7687.0
2023-02-21 11:45:00,81.44,81.55,81.41,81.53,8066.0,75.5807,75.6828,75.5529,75.6643,8066.0
2023-02-21 11:50:00,81.53,81.54,81.4,81.42,8796.0,75.6643,75.6735,75.5436,75.5622,8796.0
2023-02-21 11:55:00,81.4,81.47,81.37,81.47,6816.0,75.5436,75.6086,75.5158,75.6086,6816.0
2023-02-21 12:00:00,81.45,81.59,81.41,81.58,4665.0,75.59,75.7199,75.5529,75.7107,4665.0
2023-02-21 12:05:00,81.6,81.66,81.55,81.66,11054.0,75.7292,75.7849,75.6828,75.7849,11054.0
2023-02-21 12:10:00,81.66,81.72,81.63,81.64,13094.0,75.7849,75.8406,75.7571,75.7663,13094.0
2023-02-21 12:15:00,81.64,81.64,81.5,81.53,7994.0,75.7663,75.7663,75.6364,75.6643,7994.0
2023-02-21 12:20:00,81.54,81.61,81.53,81.59,5201.0,75.6735,75.7385,75.6643,75.7199,5201.0
2023-02-21 12:25:00,81.58,81.59,81.5,81.59,8397.0,75.7107,75.7199,75.6364,75.7199,8397.0
2023-02-21 12:30:00,81.58,81.59,81.47,81.5,10929.0,75.7107,75.7199,75.6086,75.6364,10929.0
2023-02-21 12:35:00,81.5,81.61,81.49,81.59,6480.0,75.6364,75.7385,75.6271,75.7199,6480.0
2023-02-21 12:40:00,81.58,81.6,81.52,81.53,5994.0,75.7107,75.7292,75.655,75.6643,5994.0
2023-02-21 12:45:00,81.53,81.6,81.52,81.6,6984.0,75.6643,75.7292,75.655,75.7292,6984.0
2023-02-21 12:50:00,81.62,81.68,81.59,81.6,6865.0,75.7478,75.8035,75.7199,75.7292,6865.0
2023-02-21 12:55:00,81.6,81.71,81.6,81.69,3967.0,75.7292,75.8313,75.7292,75.8127,3967.0
2023-02-21 13:00:00,81.7,81.7,81.64,81.64,4567.0,75.822,75.822,75.7663,75.7663,4567.0
2023-02-21 13:05:00,81.64,81.65,81.55,81.55,8877.0,75.7663,75.7756,75.6828,75.6828,8877.0
2023-02-21 13:10:00,81.55,81.62,81.51,81.59,5038.0,75.6828,75.7478,75.6457,75.7199,5038.0
2023-02-21 13:15:00,81.59,81.63,81.57,81.57,8155.0,75.7199,75.7571,75.7014,75.7014,8155.0
2023-02-21 13:20:00,81.56,81.62,81.54,81.6,6012.0,75.6921,75.7478,75.6735,75.7292,6012.0
2023-02-21 13:25:00,81.6,81.61,81.43,81.44,8914.0,75.7292,75.7385,75.5714,75.5807,8914.0
2023-02-21 13:30:00,81.43,81.43,81.35,81.38,7829.0,75.5714,75.5714,75.4972,75.525,7829.0
2023-02-21 13:35:00,81.37,81.42,81.35,81.41,7366.0,75.5158,75.5622,75.4972,75.5529,7366.0
2023-02-21 13:40:00,81.4,81.44,81.38,81.4,7808.0,75.5436,75.5807,75.525,75.5436,7808.0
2023-02-21 13:45:00,81.41,81.53,81.38,81.5,11731.0,75.5529,75.6643,75.525,75.6364,11731.0
2023-02-21 13:50:00,81.5,81.52,81.45,81.52,16556.0,75.6364,75.655,75.59,75.655,16556.0
2023-02-21 13:55:00,81.53,81.54,81.48,81.5,10188.0,75.6643,75.6735,75.6179,75.6364,10188.0
2023-02-21 14:00:00,81.51,81.53,81.45,81.48,9763.0,75.6457,75.6643,75.59,75.6179,9763.0
2023-02-21 14:05:00,81.48,81.48,81.43,81.45,11454.0,75.6179,75.6179,75.5714,75.59,11454.0
2023-02-21 14:10:00,81.45,81.45,81.32,81.32,8264.0,75.59,75.59,75.4694,75.4694,8264.0
2023-02-21 14:15:00,81.32,81.4,81.32,81.37,12212.0,75.4694,75.5436,75.4694,75.5158,12212.0
2023-02-21 14:20:00,81.35,81.35,81.27,81.28,9333.0,75.4972,75.4972,75.423,75.4322,9333.0
2023-02-21 14:25:00,81.3,81.47,81.29,81.47,10857.0,75.4508,75.6086,75.4415,75.6086,10857.0
2023-02-21 14:30:00,81.48,81.52,81.46,81.5,12932.0,75.6179,75.655,75.5993,75.6364,12932.0
2023-02-21 14:35:00,81.5,81.55,81.47,81.5,14157.0,75.6364,75.6828,75.6086,75.6364,14157.0
2023-02-21 14:40:00,81.5,81.61,81.43,81.61,9923.0,75.6364,75.7385,75.5714,75.7385,9923.0
2023-02-21 14:45:00,81.6,81.61,81.55,81.57,7348.0,75.7292,75.7385,75.6828,75.7014,7348.0
2023-02-21 14:50:00,81.56,81.57,81.52,81.55,6599.0,75.6921,75.7014,75.655,75.6828,6599.0
2023-02-21 14:55:00,81.54,81.56,81.5,81.52,12370.0,75.6735,75.6921,75.6364,75.655,12370.0
2023-02-21 15:00:00,81.51,81.56,81.51,81.55,10854.0,75.6457,75.6921,75.6457,75.6828,10854.0
2023-02-21 15:05:00,81.55,81.56,81.47,81.5,13737.0,75.6828,75.6921,75.6086,75.6364,13737.0
2023-02-21 15:10:00,81.5,81.51,81.42,81.46,11372.0,75.6364,75.6457,75.5622,75.5993,11372.0
2023-02-21 15:15:00,81.46,81.52,81.41,81.49,10652.0,75.5993,75.655,75.5529,75.6271,10652.0
2023-02-21 15:20:00,81.5,81.53,81.46,81.51,13496.0,75.6364,75.6643,75.5993,75.6457,13496.0
2023-02-21 15:25:00,81.52,81.59,81.47,81.59,10455.0,75.655,75.7199,75.6086,75.7199,10455.0
2023-02-21 15:30:00,81.62,81.66,81.6,81.66,14796.0,75.7478,75.7849,75.7292,75.7849,14796.0
2023-02-21 15:35:00,81.65,81.65,81.55,81.55,19024.0,75.7756,75.7756,75.6828,75.6828,19024.0
2023-02-21 15:40:00,81.56,81.58,81.51,81.57,22073.0,75.6921,75.7107,75.6457,75.7014,22073.0
2023-02-21 15:45:00,81.59,81.64,81.53,81.6,21052.0,75.7199,75.7663,75.6643,75.7292,21052.0
2023-02-21 15:50:00,81.61,81.63,81.44,81.5,72779.0,75.7385,75.7571,75.5807,75.6364,72779.0
2023-02-21 15:55:00,81.49,81.51,81.37,81.4,144384.0,75.6271,75.6457,75.5158,75.5436,144384.0
2023-02-22 09:30:00,81.94,81.95,81.56,81.84,76049.0,76.0448,76.054,75.6921,75.952,76049.0
2023-02-22 09:35:00,81.8,81.92,81.78,81.92,17632.0,75.9148,76.0262,75.8963,76.0262,17632.0
2023-02-22 09:40:00,81.92,81.99,81.84,81.87,32822.0,76.0262,76.0912,75.952,75.9798,32822.0
2023-02-22 09:45:00,81.88,82.09,81.86,82.06,41317.0,75.9891,76.184,75.9705,76.1561,41317.0
2023-02-22 09:50:00,82.08,82.15,82.02,82.07,49456.0,76.1747,76.2396,76.119,76.1654,49456.0
2023-02-22 09:55:00,82.06,82.15,82.0,82.1,48153.0,76.1561,76.2396,76.1004,76.1932,48153.0
2023-02-22 10:00:00,82.13,82.2,82.03,82.12,37652.0,76.2211,76.2861,76.1283,76.2118,37652.0
2023-02-22 10:05:00,82.13,82.26,82.03,82.05,44142.0,76.2211,76.3417,76.1283,76.1468,44142.0
2023-02-22 10:10:00,82.07,82.11,81.82,81.82,30150.0,76.1654,76.2025,75.9334,75.9334,30150.0
2023-02-22 10:15:00,81.82,82.07,81.81,82.01,18590.0,75.9334,76.1654,75.9241,76.1097,18590.0
2023-02-22 10:20:00,82.01,82.25,82.0,82.22,48401.0,76.1097,76.3325,76.1004,76.3046,48401.0
2023-02-22 10:25:00,82.23,82.32,82.18,82.22,47860.0,76.3139,76.3974,76.2675,76.3046,47860.0
2023-02-22 10:30:00,82.21,82.21,81.91,81.91,16010.0,76.2953,76.2953,76.0169,76.0169,16010.0
2023-02-22 10:35:00,81.92,81.95,81.84,81.9,9496.0,76.0262,76.054,75.952,76.0076,9496.0
2023-02-22 10:40:00,81.91,81.91,81.83,81.84,15478.0,76.0169,76.0169,75.9427,75.952,15478.0
2023-02-22 10:45:00,81.84,81.85,81.78,81.83,14068.0,75.952,75.9612,75.8963,75.9427,14068.0
2023-02-22 10:50:00,81.88,81.98,81.87,81.94,8033.0,75.9891,76.0819,75.9798,76.0448,8033.0
2023-02-22 10:55:00,81.95,81.99,81.92,81.95,9136.0,76.054,76.0912,76.0262,76.054,9136.0
2023-02-22 11:00:00,81.95,81.95,81.91,81.92,10352.0,76.054,76.054,76.0169,76.0262,10352.0
2023-02-22 11:05:00,81.92,82.03,81.91,81.99,13218.0,76.0262,76.1283,76.0169,76.0912,13218.0
2023-02-22 11:10:00,81.98,82.07,81.98,82.0,13226.0,76.0819,76.1654,76.0819,76.1004,13226.0
2023-02-22 11:15:00,82.01,82.11,82.01,82.09,22033.0,76.1097,76.2025,76.1097,76.184,22033.0
2023-02-22 11:20:00,82.1,82.26,82.09,82.26,12577.0,76.1932,76.3417,76.184,76.3417,12577.0
2023-02-22 11:25:00,82.25,82.25,82.12,82.13,17600.0,76.3325,76.3325,76.2118,76.2211,17600.0
2023-02-22 11:30:00,82.1,82.11,82.0,82.07,11231.0,76.1932,76.2025,76.1004,76.1654,11231.0
2023-02-22 11:35:00,82.08,82.08,81.98,82.0,12483.0,76.1747,76.1747,76.0819,76.1004,12483.0
2023-02-22 11:40:00,82.0,82.11,81.99,82.08,10444.0,76.1004,76.2025,76.0912,76.1747,10444.0
2023-02-22 11:45:00,82.1,82.24,82.1,82.2,10342.0,76.1932,76.3232,76.1932,76.2861,10342.0
2023-02-22 11:50:00,82.2,82.28,82.16,82.26,26350.0,76.2861,76.3603,76.2489,76.3417,26350.0
2023-02-22 11:55:00,82.27,82.35,82.21,82.25,20795.0,76.351,76.4253,76.2953,76.3325,20795.0
2023-02-22 12:00:00,82.24,82.24,82.12,82.22,15251.0,76.3232,76.3232,76.2118,76.3046,15251.0
2023-02-22 12:05:00,82.21,82.29,82.21,82.22,15255.0,76.2953,76.3696,76.2953,76.3046,15255.0
2023-02-22 12:10:00,82.21,82.22,82.11,82.12,10213.0,76.2953,76.3046,76.2025,76.2118,10213.0
2023-02-22 12:15:00,82.18,82.21,82.16,82.2,16781.0,76.2675,76.2953,76.2489,76.2861,16781.0
2023-02-22 12:20:00,82.2,82.24,82.18,82.19,23883.0,76.2861,76.3232,76.2675,76.2768,23883.0
2023-02-22 12:25:00,82.19,82.23,82.15,82.17,17954.0,76.2768,76.3139,76.2396,76.2582,17954.0
2023-02-22 12:30:00,82.16,82.2,82.12,82.17,15256.0,76.2489,76.2861,76.2118,76.2582,15256.0
2023-02-22 12:35:00,82.18,82.19,82.09,82.11,33216.0,76.2675,76.2768,76.184,76.2025,33216.0
2023-02-22 12:40:00,82.09,82.14,82.07,82.13,15813.0,76.184,76.2304,76.1654,76.2211,15813.0
2023-02-22 12:45:00,82.13,82.14,82.04,82.08,23752.0,76.2211,76.2304,76.1376,76.1747,23752.0
2023-02-22 12:50:00,82.11,82.18,82.1,82.12,11800.0,76.2025,76.2675,76.1932,76.2118,11800.0
2023-02-22 12:55:00,82.13,82.17,82.09,82.13,9113.0,76.2211,76.2582,76.184,76.2211,9113.0
2023-02-22 13:00:00,82.14,82.18,82.07,82.13,17693.0,76.2304,76.2675,76.1654,76.2211,17693.0
2023-02-22 13:05:00,82.14,82.14,82.01,82.01,8277.0,76.2304,76.2304,76.1097,76.1097,8277.0
2023-02-22 13:10:00,82.01,82.1,82.01,82.1,12961.0,76.1097,76.1932,76.1097,76.1932,12961.0
2023-02-22 13:15:00,82.11,82.13,82.09,82.1,12363.0,76.2025,76.2211,76.184,76.1932,12363.0
2023-02-22 13:20:00,82.11,82.15,82.1,82.1,10271.0,76.2025,76.2396,76.1932,76.1932,10271.0
2023-02-22 13:25:00,82.11,82.22,82.1,82.22,6468.0,76.2025,76.3046,76.1932,76.3046,6468.0
2023-02-22 13:30:00,82.21,82.22,82.06,82.1,15414.0,76.2953,76.3046,76.1561,76.1932,15414.0
2023-02-22 13:35:00,82.11,82.17,82.03,82.06,19307.0,76.2025,76.2582,76.1283,76.1561,19307.0
2023-02-22 13:40:00,82.06,82.14,82.05,82.07,12653.0,76.1561,76.2304,76.1468,76.1654,12653.0
2023-02-22 13:45:00,82.08,82.09,82.03,82.03,17882.0,76.1747,76.184,76.1283,76.1283,17882.0
2023-02-22 13:50:00,82.04,82.04,81.98,82.01,10816.0,76.1376,76.1376,76.0819,76.1097,10816.0
2023-02-22 13:55:00,82.02,82.02,81.97,81.97,10329.0,76.119,76.119,76.0726,76.0726,10329.0
2023-02-22 14:00:00,81.96,82.09,81.82,81.94,29429.0,76.0633,76.184,75.9334,76.0448,29429.0
2023-02-22 14:05:00,81.94,82.02,81.87,81.92,11723.0,76.0448,76.119,75.9798,76.0262,11723.0
2023-02-22 14:10:00,81.93,81.96,81.76,81.89,11198.0,76.0355,76.0633,75.8777,75.9984,11198.0
2023-02-22 14:15:00,81.88,81.97,81.8,81.96,9312.0,75.9891,76.0726,75.9148,76.0633,9312.0
2023-02-22 14:20:00,81.97,82.04,81.91,81.91,8398.0,76.0726,76.1376,76.0169,76.0169,8398.0
2023-02-22 14:25:00,81.91,81.92,81.83,81.87,6872.0,76.0169,76.0262,75.9427,75.9798,6872.0
2023-02-22 14:30:00,81.86,81.86,81.74,81.78,10857.0,75.9705,75.9705,75.8591,75.8963,10857.0
2023-02-22 14:35:00,81.79,81.79,81.67,81.67,11711.0,75.9055,75.9055,75.7942,75.7942,11711.0
2023-02-22 14:40:00,81.67,81.68,81.53,81.58,8918.0,75.7942,75.8035,75.6643,75.7107,8918.0
2023-02-22 14:45:00,81.59,81.69,81.5,81.67,7154.0,75.7199,75.8127,75.6364,75.7942,7154.0
2023-02-22 14:50:00,81.67,81.68,81.53,81.54,9104.0,75.7942,75.8035,75.6643,75.6735,9104.0
2023-02-22 14:55:00,81.52,81.55,81.46,81.51,10091.0,75.655,75.6828,75.5993,75.6457,10091.0
2023-02-22 15:00:00,81.5,81.55,81.46,81.55,20436.0,75.6364,75.6828,75.5993,75.6828,20436.0
2023-02-22 15:05:00,81.56,81.63,81.55,81.62,25665.0,75.6921,75.7571,75.6828,75.7478,25665.0
2023-02-22 15:10:00,81.62,81.68,81.45,81.48,61362.0,75.7478,75.8035,75.59,75.6179,61362.0
2023-02-22 15:15:00,81.48,81.61,81.47,81.58,19319.0,75.6179,75.7385,75.6086,75.7107,19319.0
2023-02-22 15:20:00,81.59,81.67,81.56,81.66,27397.0,75.7199,75.7942,75.6921,75.7849,27397.0
2023-02-22 15:25:00,81.66,81.7,81.61,81.62,12876.0,75.7849,75.822,75.7385,75.7478,12876.0
2023-02-22 15:30:00,81.61,81.68,81.58,81.63,28496.0,75.7385,75.8035,75.7107,75.7571,28496.0
2023-02-22 15:35:00,81.63,81.66,81.54,81.58,34434.0,75.7571,75.7849,75.6735,75.7107,34434.0
2023-02-22 15:40:00,81.58,81.67,81.56,81.57,30335.0,75.7107,75.7942,75.6921,75.7014,30335.0
2023-02-22 15:45:00,81.56,81.62,81.53,81.58,24372.0,75.6921,75.7478,75.6643,75.7107,24372.0
2023-02-22 15:50:00,81.57,81.59,81.48,81.54,48740.0,75.7014,75.7199,75.6179,75.6735,48740.0
2023-02-22 15:55:00,81.54,81.65,81.48,81.61,175826.0,75.6735,75.7756,75.6179,75.7385,175826.0
2023-02-23 09:30:00,82.26,82.48,82.05,82.33,87194.0,76.3417,76.5459,76.1468,76.4067,87194.0
2023-02-23 09:35:00,82.28,82.32,82.14,82.26,44124.0,76.3603,76.3974,76.2304,76.3417,44124.0
2023-02-23 09:40:00,82.26,82.45,82.21,82.4,26308.0,76.3417,76.5181,76.2953,76.4717,26308.0
2023-02-23 09:45:00,82.42,82.8,82.41,82.8,33359.0,76.4902,76.8429,76.4809,76.8429,33359.0
2023-02-23 09:50:00,82.75,82.91,82.72,82.77,28631.0,76.7965,76.945,76.7686,76.815,28631.0
2023-02-23 09:55:00,82.76,82.9,82.73,82.9,27771.0,76.8058,76.9357,76.7779,76.9357,27771.0
2023-02-23 10:00:00,82.9,82.99,82.84,82.91,32587.0,76.9357,77.0192,76.88,76.945,32587.0
2023-02-23 10:05:00,82.91,83.0,82.75,82.97,35720.0,76.945,77.0285,76.7965,77.0007,35720.0
2023-02-23 10:10:00,82.97,82.98,82.76,82.78,20876.0,77.0007,77.0099,76.8058,76.8243,20876.0
2023-02-23 10:15:00,82.78,82.86,82.7,82.7,19178.0,76.8243,76.8986,76.7501,76.7501,19178.0
2023-02-23 10:20:00,82.7,82.78,82.62,82.71,19651.0,76.7501,76.8243,76.6758,76.7594,19651.0
2023-02-23 10:25:00,82.69,82.82,82.61,82.64,22465.0,76.7408,76.8614,76.6666,76.6944,22465.0
2023-02-23 10:30:00,82.64,82.67,82.52,82.59,29114.0,76.6944,76.7222,76.583,76.648,29114.0
2023-02-23 10:35:00,82.58,82.68,82.58,82.61,12426.0,76.6387,76.7315,76.6387,76.6666,12426.0
2023-02-23 10:40:00,82.6,82.63,82.51,82.55,12418.0,76.6573,76.6851,76.5737,76.6109,12418.0
2023-02-23 10:45:00,82.58,82.58,82.31,82.36,22949.0,76.6387,76.6387,76.3881,76.4345,22949.0
2023-02-23 10:50:00,82.36,82.49,82.28,82.49,24864.0,76.4345,76.5552,76.3603,76.5552,24864.0
2023-02-23 10:55:00,82.48,82.51,82.33,82.34,20410.0,76.5459,76.5737,76.4067,76.416,20410.0
2023-02-23 11:00:00,82.36,82.47,82.25,82.27,19424.0,76.4345,76.5366,76.3325,76.351,19424.0
2023-02-23 11:05:00,82.28,82.33,82.15,82.18,14953.0,76.3603,76.4067,76.2396,76.2675,14953.0
2023-02-23 11:10:00,82.17,82.22,82.13,82.16,14667.0,76.2582,76.3046,76.2211,76.2489,14667.0
2023-02-23 11:15:00,82.12,82.13,82.0,82.03,13076.0,76.2118,76.2211,76.1004,76.1283,13076.0
2023-02-23 11:20:00,82.02,82.05,81.91,82.0,11065.0,76.119,76.1468,76.0169,76.1004,11065.0
2023-02-23 11:25:00,82.01,82.08,81.93,81.99,10530.0,76.1097,76.1747,76.0355,76.0912,10530.0
2023-02-23 11:30:00,81.99,82.08,81.94,81.96,23984.0,76.0912,76.1747,76.0448,76.0633,23984.0
2023-02-23 11:35:00,81.99,82.02,81.84,81.85,10933.0,76.0912,76.119,75.952,75.9612,10933.0
2023-02-23 11:40:00,81.84,81.85,81.71,81.79,16160.0,75.952,75.9612,75.8313,75.9055,16160.0
2023-02-23 11:45:00,81.77,81.86,81.77,81.84,11904.0,75.887,75.9705,75.887,75.952,11904.0
2023-02-23 11:50:00,81.84,81.85,81.66,81.68,22106.0,75.952,75.9612,75.7849,75.8035,22106.0
2023-02-23 11:55:00,81.69,81.76,81.66,81.75,31776.0,75.8127,75.8777,75.7849,75.8684,31776.0
2023-02-23 12:00:00,81.75,81.9,81.7,81.87,16158.0,75.8684,76.0076,75.822,75.9798,16158.0
2023-02-23 12:05:00,81.88,81.91,81.75,81.77,14552.0,75.9891,76.0169,75.8684,75.887,14552.0
2023-02-23 12:10:00,81.77,81.78,81.66,81.74,18429.0,75.887,75.8963,75.7849,75.8591,18429.0
2023-02-23 12:15:00,81.74,81.85,81.74,81.82,22272.0,75.8591,75.9612,75.8591,75.9334,22272.0
2023-02-23 12:20:00,81.82,81.82,81.71,81.79,9311.0,75.9334,75.9334,75.8313,75.9055,9311.0
2023-02-23 12:25:00,81.79,81.86,81.76,81.83,16119.0,75.9055,75.9705,75.8777,75.9427,16119.0
2023-02-23 12:30:00,81.85,81.89,81.8,81.87,16813.0,75.9612,75.9984,75.9148,75.9798,16813.0
2023-02-23 12:35:00,81.87,81.94,81.85,81.91,20444.0,75.9798,76.0448,75.9612,76.0169,20444.0
2023-02-23 12:40:00,81.92,81.96,81.87,81.92,17596.0,76.0262,76.0633,75.9798,76.0262,17596.0
2023-02-23 12:45:00,81.92,81.96,81.81,81.83,10677.0,76.0262,76.0633,75.9241,75.9427,10677.0
2023-02-23 12:50:00,81.81,81.83,81.77,81.8,10288.0,75.9241,75.9427,75.887,75.9148,10288.0
2023-02-23 12:55:00,81.79,81.79,81.74,81.75,7393.0,75.9055,75.9055,75.8591,75.8684,7393.0
2023-02-23 13:00:00,81.76,81.83,81.67,81.7,22381.0,75.8777,75.9427,75.7942,75.822,22381.0
2023-02-23 13:05:00,81.7,81.71,81.6,81.63,12178.0,75.822,75.8313,75.7292,75.7571,12178.0
2023-02-23 13:10:00,81.63,81.66,81.56,81.57,26592.0,75.7571,75.7849,75.6921,75.7014,26592.0
2023-02-23 13:15:00,81.57,81.61,81.54,81.59,10791.0,75.7014,75.7385,75.6735,75.7199,10791.0
2023-02-23 13:20:00,81.58,81.64,81.56,81.58,12208.0,75.7107,75.7663,75.6921,75.7107,12208.0
2023-02-23 13:25:00,81.58,81.66,81.53,81.61,11116.0,75.7107,75.7849,75.6643,75.7385,11116.0
2023-02-23 13:30:00,81.62,81.66,81.55,81.56,10097.0,75.7478,75.7849,75.6828,75.6921,10097.0
2023-02-23 13:35:00,81.55,81.57,81.47,81.54,18003.0,75.6828,75.7014,75.6086,75.6735,18003.0
2023-02-23 13:40:00,81.54,81.6,81.51,81.51,18596.0,75.6735,75.7292,75.6457,75.6457,18596.0
2023-02-23 13:45:00,81.51,81.52,81.45,81.51,20298.0,75.6457,75.655,75.59,75.6457,20298.0
2023-02-23 13:50:00,81.51,81.56,81.47,81.47,12388.0,75.6457,75.6921,75.6086,75.6086,12388.0
2023-02-23 13:55:00,81.47,81.52,81.45,81.52,10798.0,75.6086,75.655,75.59,75.655,10798.0
2023-02-23 14:00:00,81.52,81.62,81.52,81.58,15299.0,75.655,75.7478,75.655,75.7107,15299.0
2023-02-23 14:05:00,81.58,81.63,81.56,81.61,11941.0,75.7107,75.7571,75.6921,75.7385,11941.0
2023-02-23 14:10:00,81.61,81.61,81.5,81.55,15079.0,75.7385,75.7385,75.6364,75.6828,15079.0
2023-02-23 14:15:00,81.57,81.72,81.57,81.68,16517.0,75.7014,75.8406,75.7014,75.8035,16517.0
2023-02-23 14:20:00,81.67,81.78,81.65,81.7,14944.0,75.7942,75.8963,75.7756,75.822,14944.0
2023-02-23 14:25:00,81.73,81.75,81.66,81.72,11102.0,75.8499,75.8684,75.7849,75.8406,11102.0
2023-02-23 14:30:00,81.73,81.82,81.72,81.8,17618.0,75.8499,75.9334,75.8406,75.9148,17618.0
2023-02-23 14:35:00,81.8,81.82,81.74,81.77,11977.0,75.9148,75.9334,75.8591,75.887,11977.0
2023-02-23 14:40:00,81.78,81.78,81.74,81.77,6990.0,75.8963,75.8963,75.8591,75.887,6990.0
2023-02-23 14:45:00,81.78,81.81,81.76,81.79,11208.0,75.8963,75.9241,75.8777,75.9055,11208.0
2023-02-23 14:50:00,81.79,81.84,81.75,81.84,14324.0,75.9055,75.952,75.8684,75.952,14324.0
2023-02-23 14:55:00,81.84,81.86,81.79,81.81,20123.0,75.952,75.9705,75.9055,75.9241,20123.0
2023-02-23 15:00:00,81.82,81.94,81.82,81.93,14967.0,75.9334,76.0448,75.9334,76.0355,14967.0
2023-02-23 15:05:00,81.92,81.98,81.91,81.97,24175.0,76.0262,76.0819,76.0169,76.0726,24175.0
2023-02-23 15:10:00,81.98,82.02,81.97,82.0,15920.0,76.0819,76.119,76.0726,76.1004,15920.0
2023-02-23 15:15:00,81.98,82.0,81.93,81.93,21241.0,76.0819,76.1004,76.0355,76.0355,21241.0
2023-02-23 15:20:00,81.92,82.05,81.89,81.99,21559.0,76.0262,76.1468,75.9984,76.0912,21559.0
2023-02-23 15:25:00,81.98,82.02,81.95,82.0,13265.0,76.0819,76.119,76.054,76.1004,13265.0
2023-02-23 15:30:00,82.0,82.05,81.93,81.95,23890.0,76.1004,76.1468,76.0355,76.054,23890.0
2023-02-23 15:35:00,81.95,81.96,81.89,81.93,25152.0,76.054,76.0633,75.9984,76.0355,25152.0
2023-02-23 15:40:00,81.92,82.02,81.9,82.02,41996.0,76.0262,76.119,76.0076,76.119,41996.0
2023-02-23 15:45:00,82.02,82.04,81.94,82.01,46688.0,76.119,76.1376,76.0448,76.1097,46688.0
2023-02-23 15:50:00,82.01,82.02,81.84,81.97,102551.0,76.1097,76.119,75.952,76.0726,102551.0
2023-02-23 15:55:00,81.97,82.07,81.86,82.06,237243.0,76.0726,76.1654,75.9705,76.1561,237243.0
2023-02-24 09:30:00,82.04,82.04,81.38,81.38,68985.0,76.1376,76.1376,75.525,75.525,68985.0
2023-02-24 09:35:00,81.34,81.59,81.33,81.37,18078.0,75.4879,75.7199,75.4786,75.5158,18078.0
2023-02-24 09:40:00,81.37,81.43,81.23,81.23,14009.0,75.5158,75.5714,75.3858,75.3858,14009.0
2023-02-24 09:45:00,81.22,81.36,81.08,81.16,40199.0,75.3766,75.5065,75.2466,75.3209,40199.0
2023-02-24 09:50:00,81.14,81.25,81.08,81.2,12512.0,75.3023,75.4044,75.2466,75.358,12512.0
2023-02-24 09:55:00,81.2,81.21,81.09,81.18,27596.0,75.358,75.3673,75.2559,75.3394,27596.0
2023-02-24 10:00:00,81.17,81.29,81.04,81.29,13855.0,75.3302,75.4415,75.2095,75.4415,13855.0
2023-02-24 10:05:00,81.34,81.46,81.33,81.36,10681.0,75.4879,75.5993,75.4786,75.5065,10681.0
2023-02-24 10:10:00,81.36,81.43,81.28,81.31,17074.0,75.5065,75.5714,75.4322,75.4601,17074.0
2023-02-24 10:15:00,81.31,81.34,81.09,81.23,17886.0,75.4601,75.4879,75.2559,75.3858,17886.0
2023-02-24 10:20:00,81.23,81.4,81.21,81.23,20185.0,75.3858,75.5436,75.3673,75.3858,20185.0
2023-02-24 10:25:00,81.23,81.25,81.11,81.12,16931.0,75.3858,75.4044,75.2745,75.2838,16931.0
2023-02-24 10:30:00,81.12,81.15,81.09,81.1,15120.0,75.2838,75.3116,75.2559,75.2652,15120.0
2023-02-24 10:35:00,81.11,81.21,81.1,81.18,18209.0,75.2745,75.3673,75.2652,75.3394,18209.0
2023-02-24 10:40:00,81.16,81.22,81.11,81.21,14431.0,75.3209,75.3766,75.2745,75.3673,14431.0
2023-02-24 10:45:00,81.22,81.36,81.14,81.14,11382.0,75.3766,75.5065,75.3023,75.3023,11382.0
2023-02-24 10:50:00,81.13,81.18,81.04,81.17,15658.0,75.293,75.3394,75.2095,75.3302,15658.0
2023-02-24 10:55:00,81.17,81.2,81.06,81.2,19602.0,75.3302,75.358,75.2281,75.358,19602.0
2023-02-24 11:00:00,81.21,81.26,81.16,81.19,8438.0,75.3673,75.4137,75.3209,75.3487,8438.0
2023-02-24 11:05:00,81.17,81.21,81.11,81.14,13005.0,75.3302,75.3673,75.2745,75.3023,13005.0
2023-02-24 11:10:00,81.12,81.2,81.11,81.17,11203.0,75.2838,75.358,75.2745,75.3302,11203.0
2023-02-24 11:15:00,81.19,81.31,81.18,81.28,10247.0,75.3487,75.4601,75.3394,75.4322,10247.0
2023-02-24 11:20:00,81.3,81.36,81.25,81.33,8008.0,75.4508,75.5065,75.4044,75.4786,8008.0
2023-02-24 11:25:00,81.33,81.42,81.33,81.39,14877.0,75.4786,75.5622,75.4786,75.5343,14877.0
2023-02-24 11:30:00,81.39,81.41,81.32,81.35,16145.0,75.5343,75.5529,75.4694,75.4972,16145.0
2023-02-24 11:35:00,81.37,81.42,81.25,81.29,19691.0,75.5158,75.5622,75.4044,75.4415,19691.0
2023-02-24 11:40:00,81.28,81.49,81.28,81.4,11925.0,75.4322,75.6271,75.4322,75.5436,11925.0
2023-02-24 11:45:00,81.4,81.44,81.31,81.33,14429.0,75.5436,75.5807,75.4601,75.4786,14429.0
2023-02-24 11:50:00,81.37,81.44,81.35,81.35,13564.0,75.5158,75.5807,75.4972,75.4972,13564.0
2023-02-24 11:55:00,81.34,81.4,81.33,81.34,11583.0,75.4879,75.5436,75.4786,75.4879,11583.0
2023-02-24 12:00:00,81.35,81.4,81.32,81.34,11198.0,75.4972,75.5436,75.4694,75.4879,11198.0
2023-02-24 12:05:00,81.36,81.36,81.28,81.34,10919.0,75.5065,75.5065,75.4322,75.4879,10919.0
2023-02-24 12:10:00,81.34,81.42,81.33,81.39,12928.0,75.4879,75.5622,75.4786,75.5343,12928.0
2023-02-24 12:15:00,81.39,81.41,81.35,81.37,11568.0,75.5343,75.5529,75.4972,75.5158,11568.0
2023-02-24 12:20:00,81.34,81.4,81.24,81.37,11512.0,75.4879,75.5436,75.3951,75.5158,11512.0
2023-02-24 12:25:00,81.38,81.38,81.28,81.36,12972.0,75.525,75.525,75.4322,75.5065,12972.0
2023-02-24 12:30:00,81.36,81.41,81.28,81.3,13240.0,75.5065,75.5529,75.4322,75.4508,13240.0
2023-02-24 12:35:00,81.29,81.31,81.23,81.26,10898.0,75.4415,75.4601,75.3858,75.4137,10898.0
2023-02-24 12:40:00,81.27,81.32,81.24,81.25,7196.0,75.423,75.4694,75.3951,75.4044,7196.0
2023-02-24 12:45:00,81.25,81.29,81.23,81.27,11295.0,75.4044,75.4415,75.3858,75.423,11295.0
2023-02-24 12:50:00,81.27,81.27,81.17,81.18,10039.0,75.423,75.423,75.3302,75.3394,10039.0
2023-02-24 12:55:00,81.17,81.22,81.16,81.18,8618.0,75.3302,75.3766,75.3209,75.3394,8618.0
2023-02-24 13:00:00,81.17,81.22,81.14,81.16,14048.0,75.3302,75.3766,75.3023,75.3209,14048.0
2023-02-24 13:05:00,81.15,81.19,81.1,81.11,9589.0,75.3116,75.3487,75.2652,75.2745,9589.0
2023-02-24 13:10:00,81.12,81.15,81.09,81.1,8538.0,75.2838,75.3116,75.2559,75.2652,8538.0
2023-02-24 13:15:00,81.11,81.17,81.03,81.1,15930.0,75.2745,75.3302,75.2002,75.2652,15930.0
2023-02-24 13:20:00,81.09,81.2,81.09,81.19,7340.0,75.2559,75.358,75.2559,75.3487,7340.0
2023-02-24 13:25:00,81.18,81.25,81.18,81.21,12730.0,75.3394,75.4044,75.3394,75.3673,12730.0
2023-02-24 13:30:00,81.21,81.21,81.09,81.13,11366.0,75.3673,75.3673,75.2559,75.293,11366.0
2023-02-24 13:35:00,81.13,81.16,81.12,81.15,8310.0,75.293,75.3209,75.2838,75.3116,8310.0
2023-02-24 13:40:00,81.15,81.15,81.06,81.12,12404.0,75.3116,75.3116,75.2281,75.2838,12404.0
2023-02-24 13:45:00,81.13,81.19,81.1,81.15,9763.0,75.293,75.3487,75.2652,75.3116,9763.0
2023-02-24 13:50:00,81.16,81.2,81.13,81.19,10220.0,75.3209,75.358,75.293,75.3487,10220.0
2023-02-24 13:55:00,81.2,81.25,81.18,81.18,11029.0,75.358,75.4044,75.3394,75.3394,11029.0
2023-02-24 14:00:00,81.19,81.26,81.17,81.24,9848.0,75.3487,75.4137,75.3302,75.3951,9848.0
2023-02-24 14:05:00,81.23,81.3,81.2,81.3,11412.0,75.3858,75.4508,75.358,75.4508,11412.0
2023-02-24 14:10:00,81.29,81.3,81.2,81.25,8630.0,75.4415,75.4508,75.358,75.4044,8630.0
2023-02-24 14:15:00,81.25,81.28,81.23,81.28,11395.0,75.4044,75.4322,75.3858,75.4322,11395.0
2023-02-24 14:20:00,81.29,81.29,81.22,81.23,14874.0,75.4415,75.4415,75.3766,75.3858,14874.0
2023-02-24 14:25:00,81.25,81.27,81.17,81.19,14303.0,75.4044,75.423,75.3302,75.3487,14303.0
2023-02-24 14:30:00,81.19,81.2,81.13,81.13,15950.0,75.3487,75.358,75.293,75.293,15950.0
2023-02-24 14:35:00,81.14,81.18,81.08,81.17,13047.0,75.3023,75.3394,75.2466,75.3302,13047.0
2023-02-24 14:40:00,81.17,81.18,81.03,81.08,13892.0,75.3302,75.3394,75.2002,75.2466,13892.0
2023-02-24 14:45:00,81.06,81.21,81.05,81.18,10319.0,75.2281,75.3673,75.2188,75.3394,10319.0
2023-02-24 14:50:00,81.19,81.26,81.19,81.24,13623.0,75.3487,75.4137,75.3487,75.3951,13623.0
2023-02-24 14:55:00,81.25,81.38,81.22,81.35,14515.0,75.4044,75.525,75.3766,75.4972,14515.0
2023-02-24 15:00:00,81.36,81.4,81.3,81.31,15210.0,75.5065,75.5436,75.4508,75.4601,15210.0
2023-02-24 15:05:00,81.31,81.49,81.3,81.45,45383.0,75.4601,75.6271,75.4508,75.59,45383.0
2023-02-24 15:10:00,81.46,81.46,81.35,81.39,22241.0,75.5993,75.5993,75.4972,75.5343,22241.0
2023-02-24 15:15:00,81.38,81.42,81.32,81.41,20237.0,75.525,75.5622,75.4694,75.5529,20237.0
2023-02-24 15:20:00,81.42,81.49,81.42,81.49,25294.0,75.5622,75.6271,75.5622,75.6271,25294.0
2023-02-24 15:25:00,81.48,81.56,81.44,81.45,39265.0,75.6179,75.6921,75.5807,75.59,39265.0
2023-02-24 15:30:00,81.45,81.45,81.33,81.34,28015.0,75.59,75.59,75.4786,75.4879,28015.0
2023-02-24 15:35:00,81.34,81.36,81.28,81.31,35849.0,75.4879,75.5065,75.4322,75.4601,35849.0
2023-02-24 15:40:00,81.31,81.34,81.2,81.28,39413.0,75.4601,75.4879,75.358,75.4322,39413.0
2023-02-24 15:45:00,81.29,81.29,81.18,81.22,31779.0,75.4415,75.4415,75.3394,75.3766,31779.0
2023-02-24 15:50:00,81.23,81.25,81.09,81.25,73223.0,75.3858,75.4044,75.2559,75.4044,73223.0
2023-02-24 15:55:00,81.25,81.46,81.21,81.42,257350.0,75.4044,75.5993,75.3673,75.5622,257350.0
2023-02-27 09:30:00,81.6,81.6,81.2,81.25,60975.0,75.7292,75.7292,75.358,75.4044,60975.0
2023-02-27 09:35:00,81.27,81.36,81.2,81.23,25223.0,75.423,75.5065,75.358,75.3858,25223.0
2023-02-27 09:40:00,81.23,81.47,81.21,81.41,22525.0,75.3858,75.6086,75.3673,75.5529,22525.0
2023-02-27 09:45:00,81.42,81.71,81.41,81.68,23107.0,75.5622,75.8313,75.5529,75.8035,23107.0
2023-02-27 09:50:00,81.68,81.81,81.64,81.64,16082.0,75.8035,75.9241,75.7663,75.7663,16082.0
2023-02-27 09:55:00,81.62,81.74,81.6,81.6,10613.0,75.7478,75.8591,75.7292,75.7292,10613.0
2023-02-27 10:00:00,81.62,81.68,81.55,81.66,15012.0,75.7478,75.8035,75.6828,75.7849,15012.0
2023-02-27 10:05:00,81.66,81.66,81.53,81.65,17556.0,75.7849,75.7849,75.6643,75.7756,17556.0
2023-02-27 10:10:00,81.64,81.73,81.5,81.72,19222.0,75.7663,75.8499,75.6364,75.8406,19222.0
2023-02-27 10:15:00,81.74,81.8,81.69,81.8,15587.0,75.8591,75.9148,75.8127,75.9148,15587.0
2023-02-27 10:20:00,81.79,81.9,81.76,81.9,13814.0,75.9055,76.0076,75.8777,76.0076,13814.0
2023-02-27 10:25:00,81.9,81.99,81.86,81.87,11816.0,76.0076,76.0912,75.9705,75.9798,11816.0
2023-02-27 10:30:00,81.86,81.93,81.74,81.83,23261.0,75.9705,76.0355,75.8591,75.9427,23261.0
2023-02-27 10:35:00,81.84,81.84,81.63,81.64,18078.0,75.952,75.952,75.7571,75.7663,18078.0
2023-02-27 10:40:00,81.62,81.69,81.57,81.69,12497.0,75.7478,75.8127,75.7014,75.8127,12497.0
2023-02-27 10:45:00,81.69,81.73,81.65,81.67,7941.0,75.8127,75.8499,75.7756,75.7942,7941.0
2023-02-27 10:50:00,81.68,81.71,81.63,81.7,17311.0,75.8035,75.8313,75.7571,75.822,17311.0
2023-02-27 10:55:00,81.69,81.7,81.6,81.67,14646.0,75.8127,75.822,75.7292,75.7942,14646.0
2023-02-27 11:00:00,81.67,81.73,81.67,81.69,11521.0,75.7942,75.8499,75.7942,75.8127,11521.0
2023-02-27 11:05:00,81.7,81.78,81.7,81.74,7582.0,75.822,75.8963,75.822,75.8591,7582.0
2023-02-27 11:10:00,81.72,81.76,81.63,81.68,22564.0,75.8406,75.8777,75.7571,75.8035,22564.0
2023-02-27 11:15:00,81.67,81.71,81.62,81.64,19880.0,75.7942,75.8313,75.7478,75.7663,19880.0
2023-02-27 11:20:00,81.63,81.66,81.48,81.48,13468.0,75.7571,75.7849,75.6179,75.6179,13468.0
2023-02-27 11:25:00,81.48,81.48,81.41,81.43,7219.0,75.6179,75.6179,75.5529,75.5714,7219.0
2023-02-27 11:30:00,81.43,81.47,81.27,81.33,15447.0,75.5714,75.6086,75.423,75.4786,15447.0
2023-02-27 11:35:00,81.33,81.46,81.31,81.35,10616.0,75.4786,75.5993,75.4601,75.4972,10616.0
2023-02-27 11:40:00,81.34,81.45,81.3,81.33,23757.0,75.4879,75.59,75.4508,75.4786,23757.0
2023-02-27 11:45:00,81.33,81.37,81.28,81.29,6132.0,75.4786,75.5158,75.4322,75.4415,6132.0
2023-02-27 11:50:00,81.28,81.32,81.23,81.31,6611.0,75.4322,75.4694,75.3858,75.4601,6611.0
2023-02-27 11:55:00,81.29,81.34,81.29,81.3,3381.0,75.4415,75.4879,75.4415,75.4508,3381.0
2023-02-27 12:00:00,81.3,81.31,81.22,81.23,7718.0,75.4508,75.4601,75.3766,75.3858,7718.0
2023-02-27 12:05:00,81.24,81.29,81.22,81.25,10765.0,75.3951,75.4415,75.3766,75.4044,10765.0
2023-02-27 12:10:00,81.26,81.3,81.22,81.27,5273.0,75.4137,75.4508,75.3766,75.423,5273.0
2023-02-27 12:15:00,81.25,81.26,81.18,81.2,11861.0,75.4044,75.4137,75.3394,75.358,11861.0
2023-02-27 12:20:00,81.19,81.2,81.14,81.17,5929.0,75.3487,75.358,75.3023,75.3302,5929.0
2023-02-27 12:25:00,81.18,81.25,81.17,81.24,6950.0,75.3394,75.4044,75.3302,75.3951,6950.0
2023-02-27 12:30:00,81.23,81.36,81.23,81.25,13205.0,75.3858,75.5065,75.3858,75.4044,13205.0
2023-02-27 12:35:00,81.25,81.25,81.12,81.14,7840.0,75.4044,75.4044,75.2838,75.3023,7840.0
2023-02-27 12:40:00,81.13,81.18,81.09,81.11,16161.0,75.293,75.3394,75.2559,75.2745,16161.0
2023-02-27 12:45:00,81.11,81.18,81.09,81.13,15609.0,75.2745,75.3394,75.2559,75.293,15609.0
2023-02-27 12:50:00,81.14,81.19,81.11,81.12,21607.0,75.3023,75.3487,75.2745,75.2838,21607.0
2023-02-27 12:55:00,81.13,81.28,81.12,81.28,10173.0,75.293,75.4322,75.2838,75.4322,10173.0
2023-02-27 13:00:00,81.28,81.34,81.25,81.25,6759.0,75.4322,75.4879,75.4044,75.4044,6759.0
2023-02-27 13:05:00,81.25,81.34,81.24,81.31,9108.0,75.4044,75.4879,75.3951,75.4601,9108.0
2023-02-27 13:10:00,81.34,81.41,81.34,81.4,6322.0,75.4879,75.5529,75.4879,75.5436,6322.0
2023-02-27 13:15:00,81.41,81.43,81.39,81.41,17305.0,75.5529,75.5714,75.5343,75.5529,17305.0
2023-02-27 13:20:00,81.42,81.49,81.42,81.43,10169.0,75.5622,75.6271,75.5622,75.5714,10169.0
2023-02-27 13:25:00,81.42,81.44,81.37,81.39,8737.0,75.5622,75.5807,75.5158,75.5343,8737.0
2023-02-27 13:30:00,81.39,81.39,81.3,81.38,8328.0,75.5343,75.5343,75.4508,75.525,8328.0
2023-02-27 13:35:00,81.4,81.4,81.3,81.32,8177.0,75.5436,75.5436,75.4508,75.4694,8177.0
2023-02-27 13:40:00,81.32,81.33,81.27,81.28,7199.0,75.4694,75.4786,75.423,75.4322,7199.0
2023-02-27 13:45:00,81.28,81.29,81.23,81.23,12008.0,75.4322,75.4415,75.3858,75.3858,12008.0
2023-02-27 13:50:00,81.24,81.33,81.22,81.32,8045.0,75.3951,75.4786,75.3766,75.4694,8045.0
2023-02-27 13:55:00,81.32,81.44,81.31,81.36,10955.0,75.4694,75.5807,75.4601,75.5065,10955.0
2023-02-27 14:00:00,81.38,81.42,81.35,81.38,6844.0,75.525,75.5622,75.4972,75.525,6844.0
2023-02-27 14:05:00,81.4,81.44,81.4,81.42,11631.0,75.5436,75.5807,75.5436,75.5622,11631.0
2023-02-27 14:10:00,81.43,81.48,81.43,81.44,6939.0,75.5714,75.6179,75.5714,75.5807,6939.0
2023-02-27 14:15:00,81.43,81.44,81.37,81.37,12701.0,75.5714,75.5807,75.5158,75.5158,12701.0
2023-02-27 14:20:00,81.37,81.42,81.34,81.34,7702.0,75.5158,75.5622,75.4879,75.4879,7702.0
2023-02-27 14:25:00,81.35,81.42,81.31,81.41,7230.0,75.4972,75.5622,75.4601,75.5529,7230.0
2023-02-27 14:30:00,81.4,81.43,81.38,81.43,10262.0,75.5436,75.5714,75.525,75.5714,10262.0
2023-02-27 14:35:00,81.42,81.43,81.31,81.34,7472.0,75.5622,75.5714,75.4601,75.4879,7472.0
2023-02-27 14:40:00,81.34,81.41,81.33,81.41,10127.0,75.4879,75.5529,75.4786,75.5529,10127.0
2023-02-27 14:45:00,81.39,81.4,81.3,81.38,14109.0,75.5343,75.5436,75.4508,75.525,14109.0
2023-02-27 14:50:00,81.38,81.41,81.35,81.39,8614.0,75.525,75.5529,75.4972,75.5343,8614.0
2023-02-27 14:55:00,81.39,81.39,81.3,81.32,11378.0,75.5343,75.5343,75.4508,75.4694,11378.0
2023-02-27 15:00:00,81.3,81.32,81.25,81.28,12349.0,75.4508,75.4694,75.4044,75.4322,12349.0
2023-02-27 15:05:00,81.27,81.27,81.2,81.22,12049.0,75.423,75.423,75.358,75.3766,12049.0
2023-02-27 15:10:00,81.23,81.27,81.17,81.27,22491.0,75.3858,75.423,75.3302,75.423,22491.0
2023-02-27 15:15:00,81.26,81.27,81.11,81.17,18996.0,75.4137,75.423,75.2745,75.3302,18996.0
2023-02-27 15:20:00,81.17,81.19,81.13,81.19,16575.0,75.3302,75.3487,75.293,75.3487,16575.0
2023-02-27 15:25:00,81.18,81.23,81.15,81.23,14951.0,75.3394,75.3858,75.3116,75.3858,14951.0
2023-02-27 15:30:00,81.23,81.25,81.12,81.17,26468.0,75.3858,75.4044,75.2838,75.3302,26468.0
2023-02-27 15:35:00,81.16,81.18,81.1,81.11,24097.0,75.3209,75.3394,75.2652,75.2745,24097.0
2023-02-27 15:40:00,81.1,81.25,81.09,81.2,29935.0,75.2652,75.4044,75.2559,75.358,29935.0
2023-02-27 15:45:00,81.19,81.29,81.14,81.2,48746.0,75.3487,75.4415,75.3023,75.358,48746.0
2023-02-27 15:50:00,81.2,81.21,81.07,81.1,73002.0,75.358,75.3673,75.2374,75.2652,73002.0
2023-02-27 15:55:00,81.11,81.2,81.05,81.19,217006.0,75.2745,75.358,75.2188,75.3487,217006.0
2023-02-28 09:30:00,80.91,80.91,80.47,80.48,85638.0,75.0889,75.0889,74.6805,74.6898,85638.0
2023-02-28 09:35:00,80.47,80.71,80.44,80.54,22429.0,74.6805,74.9033,74.6527,74.7455,22429.0
2023-02-28 09:40:00,80.52,80.64,80.44,80.56,24396.0,74.7269,74.8383,74.6527,74.764,24396.0
2023-02-28 09:45:00,80.56,80.66,80.52,80.53,21975.0,74.764,74.8568,74.7269,74.7362,21975.0
2023-02-28 09:50:00,80.49,80.67,80.47,80.65,17805.0,74.6991,74.8661,74.6805,74.8476,17805.0
2023-02-28 09:55:00,80.65,80.73,80.53,80.53,22353.0,74.8476,74.9218,74.7362,74.7362,22353.0
2023-02-28 10:00:00,80.55,80.61,80.33,80.33,21191.0,74.7548,74.8104,74.5506,74.5506,21191.0
2023-02-28 10:05:00,80.35,80.42,80.27,80.36,30890.0,74.5692,74.6341,74.4949,74.5784,30890.0
2023-02-28 10:10:00,80.34,80.35,80.07,80.08,37681.0,74.5599,74.5692,74.3093,74.3186,37681.0
2023-02-28 10:15:00,80.08,80.11,79.93,80.1,54902.0,74.3186,74.3464,74.1794,74.3371,54902.0
2023-02-28 10:20:00,80.1,80.18,80.0,80.12,35675.0,74.3371,74.4114,74.2443,74.3557,35675.0
2023-02-28 10:25:00,80.13,80.3,80.04,80.1,30667.0,74.365,74.5227,74.2815,74.3371,30667.0
2023-02-28 10:30:00,80.11,80.21,80.04,80.08,20300.0,74.3464,74.4392,74.2815,74.3186,20300.0
2023-02-28 10:35:00,80.08,80.21,80.07,80.09,29018.0,74.3186,74.4392,74.3093,74.3279,29018.0
2023-02-28 10:40:00,80.08,80.2,80.08,80.19,22879.0,74.3186,74.4299,74.3186,74.4207,22879.0
2023-02-28 10:45:00,80.17,80.17,79.91,79.92,16856.0,74.4021,74.4021,74.1608,74.1701,16856.0
2023-02-28 10:50:00,79.9,79.97,79.84,79.97,20647.0,74.1515,74.2165,74.0958,74.2165,20647.0
2023-02-28 10:55:00,79.94,79.95,79.83,79.92,22881.0,74.1886,74.1979,74.0866,74.1701,22881.0
2023-02-28 11:00:00,79.92,79.99,79.88,79.9,18298.0,74.1701,74.2351,74.133,74.1515,18298.0
2023-02-28 11:05:00,79.91,80.13,79.91,80.13,16135.0,74.1608,74.365,74.1608,74.365,16135.0
2023-02-28 11:10:00,80.12,80.16,80.1,80.12,21846.0,74.3557,74.3928,74.3371,74.3557,21846.0
2023-02-28 11:15:00,80.12,80.19,80.1,80.12,25200.0,74.3557,74.4207,74.3371,74.3557,25200.0
2023-02-28 11:20:00,80.11,80.13,80.02,80.09,26012.0,74.3464,74.365,74.2629,74.3279,26012.0
2023-02-28 11:25:00,80.09,80.19,80.08,80.15,13597.0,74.3279,74.4207,74.3186,74.3835,13597.0
2023-02-28 11:30:00,80.15,80.15,80.06,80.07,20382.0,74.3835,74.3835,74.3,74.3093,20382.0
2023-02-28 11:35:00,80.07,80.07,79.91,79.92,22270.0,74.3093,74.3093,74.1608,74.1701,22270.0
2023-02-28 11:40:00,79.91,79.93,79.77,79.79,13271.0,74.1608,74.1794,74.0309,74.0494,13271.0
2023-02-28 11:45:00,79.8,79.85,79.75,79.76,7294.0,74.0587,74.1051,74.0123,74.0216,7294.0
2023-02-28 11:50:00,79.75,79.79,79.61,79.7,69836.0,74.0123,74.0494,73.8824,73.9659,69836.0
2023-02-28 11:55:00,79.69,79.7,79.56,79.58,15016.0,73.9566,73.9659,73.836,73.8545,15016.0
2023-02-28 12:00:00,79.56,79.65,79.5,79.57,47736.0,73.836,73.9195,73.7803,73.8453,47736.0
2023-02-28 12:05:00,79.56,79.62,79.49,79.62,13520.0,73.836,73.8917,73.771,73.8917,13520.0
2023-02-28 12:10:00,79.6,79.62,79.49,79.54,19113.0,73.8731,73.8917,73.771,73.8174,19113.0
2023-02-28 12:15:00,79.52,79.58,79.49,79.58,17323.0,73.7989,73.8545,73.771,73.8545,17323.0
2023-02-28 12:20:00,79.58,79.66,79.57,79.66,16684.0,73.8545,73.9288,73.8453,73.9288,16684.0
2023-02-28 12:25:00,79.66,79.71,79.59,79.71,34613.0,73.9288,73.9752,73.8638,73.9752,34613.0
2023-02-28 12:30:00,79.72,79.8,79.71,79.72,28681.0,73.9845,74.0587,73.9752,73.9845,28681.0
2023-02-28 12:35:00,79.72,79.76,79.68,79.76,16765.0,73.9845,74.0216,73.9474,74.0216,16765.0
2023-02-28 12:40:00,79.75,79.75,79.65,79.67,15563.0,74.0123,74.0123,73.9195,73.9381,15563.0
2023-02-28 12:45:00,79.67,79.75,79.65,79.65,9325.0,73.9381,74.0123,73.9195,73.9195,9325.0
2023-02-28 12:50:00,79.65,79.76,79.65,79.73,10717.0,73.9195,74.0216,73.9195,73.9938,10717.0
2023-02-28 12:55:00,79.73,79.74,79.61,79.63,16281.0,73.9938,74.003,73.8824,73.901,16281.0
2023-02-28 13:00:00,79.62,79.69,79.61,79.67,10807.0,73.8917,73.9566,73.8824,73.9381,10807.0
2023-02-28 13:05:00,79.67,79.68,79.6,79.62,12209.0,73.9381,73.9474,73.8731,73.8917,12209.0
2023-02-28 13:10:00,79.62,79.66,79.58,79.58,7253.0,73.8917,73.9288,73.8545,73.8545,7253.0
2023-02-28 13:15:00,79.57,79.64,79.56,79.64,12856.0,73.8453,73.9102,73.836,73.9102,12856.0
2023-02-28 13:20:00,79.64,79.7,79.6,79.66,9174.0,73.9102,73.9659,73.8731,73.9288,9174.0
2023-02-28 13:25:00,79.65,79.68,79.58,79.59,9535.0,73.9195,73.9474,73.8545,73.8638,9535.0
2023-02-28 13:30:00,79.59,79.64,79.57,79.58,11662.0,73.8638,73.9102,73.8453,73.8545,11662.0
2023-02-28 13:35:00,79.58,79.61,79.51,79.53,11904.0,73.8545,73.8824,73.7896,73.8081,11904.0
2023-02-28 13:40:00,79.53,79.54,79.42,79.42,14566.0,73.8081,73.8174,73.7061,73.7061,14566.0
2023-02-28 13:45:00,79.42,79.52,79.4,79.49,13123.0,73.7061,73.7989,73.6875,73.771,13123.0
2023-02-28 13:50:00,79.48,79.49,79.43,79.46,13061.0,73.7617,73.771,73.7153,73.7432,13061.0
2023-02-28 13:55:00,79.46,79.47,79.4,79.43,14831.0,73.7432,73.7525,73.6875,73.7153,14831.0
2023-02-28 14:00:00,79.44,79.52,79.43,79.45,11622.0,73.7246,73.7989,73.7153,73.7339,11622.0
2023-02-28 14:05:00,79.44,79.44,79.23,79.29,49670.0,73.7246,73.7246,73.5297,73.5854,49670.0
2023-02-28 14:10:00,79.29,79.3,79.19,79.21,30063.0,73.5854,73.5947,73.4926,73.5112,30063.0
2023-02-28 14:15:00,79.2,79.22,79.14,79.22,24161.0,73.5019,73.5204,73.4462,73.5204,24161.0
2023-02-28 14:20:00,79.23,79.31,79.21,79.3,13991.0,73.5297,73.604,73.5112,73.5947,13991.0
2023-02-28 14:25:00,79.31,79.34,79.24,79.31,15622.0,73.604,73.6318,73.539,73.604,15622.0
2023-02-28 14:30:00,79.32,79.34,79.24,79.24,10358.0,73.6133,73.6318,73.539,73.539,10358.0
2023-02-28 14:35:00,79.24,79.33,79.22,79.32,11151.0,73.539,73.6225,73.5204,73.6133,11151.0
2023-02-28 14:40:00,79.31,79.39,79.28,79.37,40117.0,73.604,73.6782,73.5761,73.6597,40117.0
2023-02-28 14:45:00,79.38,79.42,79.33,79.34,12273.0,73.6689,73.7061,73.6225,73.6318,12273.0
2023-02-28 14:50:00,79.32,79.32,79.12,79.17,20303.0,73.6133,73.6133,73.4276,73.474,20303.0
2023-02-28 14:55:00,79.16,79.21,79.12,79.17,19862.0,73.4648,73.5112,73.4276,73.474,19862.0
2023-02-28 15:00:00,79.17,79.2,79.14,79.2,15625.0,73.474,73.5019,73.4462,73.5019,15625.0
2023-02-28 15:05:00,79.2,79.25,79.17,79.17,13253.0,73.5019,73.5483,73.474,73.474,13253.0
2023-02-28 15:10:00,79.17,79.2,79.12,79.17,15511.0,73.474,73.5019,73.4276,73.474,15511.0
2023-02-28 15:15:00,79.17,79.17,79.09,79.11,19164.0,73.474,73.474,73.3998,73.4184,19164.0
2023-02-28 15:20:00,79.12,79.12,79.02,79.03,33789.0,73.4276,73.4276,73.3348,73.3441,33789.0
2023-02-28 15:25:00,79.03,79.08,79.01,79.07,31487.0,73.3441,73.3905,73.3256,73.3812,31487.0
2023-02-28 15:30:00,79.08,79.1,78.95,79.06,68430.0,73.3905,73.4091,73.2699,73.372,68430.0
2023-02-28 15:35:00,79.07,79.15,79.04,79.13,40308.0,73.3812,73.4555,73.3534,73.4369,40308.0
2023-02-28 15:40:00,79.12,79.15,79.0,79.07,38998.0,73.4276,73.4555,73.3163,73.3812,38998.0
2023-02-28 15:45:00,79.07,79.15,79.05,79.08,62276.0,73.3812,73.4555,73.3627,73.3905,62276.0
2023-02-28 15:50:00,79.08,79.35,79.07,79.32,122924.0,73.3905,73.6411,73.3812,73.6133,122924.0
2023-02-28 15:55:00,79.33,79.78,79.32,79.59,1063780.0,73.6225,74.0402,73.6133,73.8638,1063780.0
2023-03-01 09:30:00,79.53,79.64,79.13,79.42,82879.0,73.8081,73.9102,73.4369,73.7061,82879.0
2023-03-01 09:35:00,79.4,79.66,79.4,79.62,17374.0,73.6875,73.9288,73.6875,73.8917,17374.0
2023-03-01 09:40:00,79.58,79.81,79.54,79.67,24228.0,73.8545,74.068,73.8174,73.9381,24228.0
2023-03-01 09:45:00,79.67,79.83,79.56,79.69,25246.0,73.9381,74.0866,73.836,73.9566,25246.0
2023-03-01 09:50:00,79.71,79.85,79.62,79.68,16528.0,73.9752,74.1051,73.8917,73.9474,16528.0
2023-03-01 09:55:00,79.67,79.7,79.41,79.47,22562.0,73.9381,73.9659,73.6968,73.7525,22562.0
2023-03-01 10:00:00,79.51,79.79,79.42,79.44,23969.0,73.7896,74.0494,73.7061,73.7246,23969.0
2023-03-01 10:05:00,79.34,79.4,79.16,79.29,16358.0,73.6318,73.6875,73.4648,73.5854,16358.0
2023-03-01 10:10:00,79.27,79.32,79.1,79.29,25015.0,73.5669,73.6133,73.4091,73.5854,25015.0
2023-03-01 10:15:00,79.28,79.36,79.23,79.29,24571.0,73.5761,73.6504,73.5297,73.5854,24571.0
2023-03-01 10:20:00,79.29,79.42,79.27,79.35,16162.0,73.5854,73.7061,73.5669,73.6411,16162.0
2023-03-01 10:25:00,79.34,79.43,79.28,79.36,24634.0,73.6318,73.7153,73.5761,73.6504,24634.0
2023-03-01 10:30:00,79.36,79.64,79.35,79.61,22482.0,73.6504,73.9102,73.6411,73.8824,22482.0
2023-03-01 10:35:00,79.62,79.76,79.55,79.7,31832.0,73.8917,74.0216,73.8267,73.9659,31832.0
2023-03-01 10:40:00,79.71,79.8,79.67,79.76,17722.0,73.9752,74.0587,73.9381,74.0216,17722.0
2023-03-01 10:45:00,79.78,79.79,79.69,79.73,23170.0,74.0402,74.0494,73.9566,73.9938,23170.0
2023-03-01 10:50:00,79.73,79.74,79.66,79.7,15477.0,73.9938,74.003,73.9288,73.9659,15477.0
2023-03-01 10:55:00,79.72,79.79,79.7,79.77,26446.0,73.9845,74.0494,73.9659,74.0309,26446.0
2023-03-01 11:00:00,79.77,79.78,79.7,79.7,12552.0,74.0309,74.0402,73.9659,73.9659,12552.0
2023-03-01 11:05:00,79.7,79.72,79.44,79.53,28038.0,73.9659,73.9845,73.7246,73.8081,28038.0
2023-03-01 11:10:00,79.5,79.5,79.41,79.44,9200.0,73.7803,73.7803,73.6968,73.7246,9200.0
2023-03-01 11:15:00,79.45,79.47,79.33,79.33,18230.0,73.7339,73.7525,73.6225,73.6225,18230.0
2023-03-01 11:20:00,79.33,79.38,79.28,79.34,39469.0,73.6225,73.6689,73.5761,73.6318,39469.0
2023-03-01 11:25:00,79.33,79.5,79.32,79.48,28203.0,73.6225,73.7803,73.6133,73.7617,28203.0
2023-03-01 11:30:00,79.49,79.67,79.44,79.61,16816.0,73.771,73.9381,73.7246,73.8824,16816.0
2023-03-01 11:35:00,79.61,79.69,79.58,79.61,18009.0,73.8824,73.9566,73.8545,73.8824,18009.0
2023-03-01 11:40:00,79.64,79.68,79.56,79.56,13274.0,73.9102,73.9474,73.836,73.836,13274.0
2023-03-01 11:45:00,79.55,79.74,79.55,79.7,14701.0,73.8267,74.003,73.8267,73.9659,14701.0
2023-03-01 11:50:00,79.71,79.77,79.63,79.63,8589.0,73.9752,74.0309,73.901,73.901,8589.0
2023-03-01 11:55:00,79.63,79.65,79.6,79.61,10725.0,73.901,73.9195,73.8731,73.8824,10725.0
2023-03-01 12:00:00,79.62,79.69,79.6,79.64,12647.0,73.8917,73.9566,73.8731,73.9102,12647.0
2023-03-01 12:05:00,79.64,79.74,79.63,79.71,8867.0,73.9102,74.003,73.901,73.9752,8867.0
2023-03-01 12:10:00,79.7,79.73,79.59,79.64,17514.0,73.9659,73.9938,73.8638,73.9102,17514.0
2023-03-01 12:15:00,79.67,79.69,79.58,79.59,9716.0,73.9381,73.9566,73.8545,73.8638,9716.0
2023-03-01 12:20:00,79.57,79.57,79.42,79.44,16846.0,73.8453,73.8453,73.7061,73.7246,16846.0
2023-03-01 12:25:00,79.43,79.49,79.36,79.37,16590.0,73.7153,73.771,73.6504,73.6597,16590.0
2023-03-01 12:30:00,79.39,79.4,79.33,79.34,10409.0,73.6782,73.6875,73.6225,73.6318,10409.0
2023-03-01 12:35:00,79.34,79.35,79.29,79.29,8397.0,73.6318,73.6411,73.5854,73.5854,8397.0
2023-03-01 12:40:00,79.29,79.32,79.25,79.26,12296.0,73.5854,73.6133,73.5483,73.5576,12296.0
2023-03-01 12:45:00,79.27,79.4,79.26,79.37,38699.0,73.5669,73.6875,73.5576,73.6597,38699.0
2023-03-01 12:50:00,79.37,79.48,79.37,79.41,12381.0,73.6597,73.7617,73.6597,73.6968,12381.0
2023-03-01 12:55:00,79.42,79.45,79.34,79.42,8995.0,73.7061,73.7339,73.6318,73.7061,8995.0
2023-03-01 13:00:00,79.42,79.42,79.33,79.33,6821.0,73.7061,73.7061,73.6225,73.6225,6821.0
2023-03-01 13:05:00,79.34,79.35,79.22,79.23,11583.0,73.6318,73.6411,73.5204,73.5297,11583.0
2023-03-01 13:10:00,79.23,79.23,79.18,79.23,27342.0,73.5297,73.5297,73.4833,73.5297,27342.0
2023-03-01 13:15:00,79.22,79.23,79.16,79.17,34800.0,73.5204,73.5297,73.4648,73.474,34800.0
2023-03-01 13:20:00,79.16,79.17,79.01,79.02,42603.0,73.4648,73.474,73.3256,73.3348,42603.0
2023-03-01 13:25:00,79.02,79.07,79.01,79.05,43563.0,73.3348,73.3812,73.3256,73.3627,43563.0
2023-03-01 13:30:00,79.05,79.06,78.95,78.99,34240.0,73.3627,73.372,73.2699,73.307,34240.0
2023-03-01 13:35:00,79.0,79.0,78.91,78.95,17405.0,73.3163,73.3163,73.2328,73.2699,17405.0
2023-03-01 13:40:00,78.95,78.95,78.83,78.84,22343.0,73.2699,73.2699,73.1585,73.1678,22343.0
2023-03-01 13:45:00,78.84,78.91,78.81,78.9,18477.0,73.1678,73.2328,73.1399,73.2235,18477.0
2023-03-01 13:50:00,78.89,78.97,78.89,78.95,18975.0,73.2142,73.2884,73.2142,73.2699,18975.0
2023-03-01 13:55:00,78.96,79.1,78.93,79.08,15856.0,73.2792,73.4091,73.2513,73.3905,15856.0
2023-03-01 14:00:00,79.08,79.09,78.98,79.04,9534.0,73.3905,73.3998,73.2977,73.3534,9534.0
2023-03-01 14:05:00,79.03,79.15,79.01,79.07,8907.0,73.3441,73.4555,73.3256,73.3812,8907.0
2023-03-01 14:10:00,79.09,79.15,79.02,79.14,7095.0,73.3998,73.4555,73.3348,73.4462,7095.0
2023-03-01 14:15:00,79.12,79.12,79.0,79.02,10641.0,73.4276,73.4276,73.3163,73.3348,10641.0
2023-03-01 14:20:00,79.03,79.12,79.02,79.12,7350.0,73.3441,73.4276,73.3348,73.4276,7350.0
2023-03-01 14:25:00,79.13,79.18,79.1,79.17,10240.0,73.4369,73.4833,73.4091,73.474,10240.0
2023-03-01 14:30:00,79.15,79.15,79.09,79.15,13372.0,73.4555,73.4555,73.3998,73.4555,13372.0
2023-03-01 14:35:00,79.15,79.18,79.03,79.03,21323.0,73.4555,73.4833,73.3441,73.3441,21323.0
2023-03-01 14:40:00,79.04,79.16,78.97,79.14,19845.0,73.3534,73.4648,73.2884,73.4462,19845.0
2023-03-01 14:45:00,79.14,79.14,79.08,79.13,7832.0,73.4462,73.4462,73.3905,73.4369,7832.0
2023-03-01 14:50:00,79.13,79.2,79.08,79.19,9699.0,73.4369,73.5019,73.3905,73.4926,9699.0
2023-03-01 14:55:00,79.18,79.19,79.13,79.18,8826.0,73.4833,73.4926,73.4369,73.4833,8826.0
2023-03-01 15:00:00,79.17,79.24,79.16,79.2,11243.0,73.474,73.539,73.4648,73.5019,11243.0
2023-03-01 15:05:00,79.2,79.25,79.13,79.23,33706.0,73.5019,73.5483,73.4369,73.5297,33706.0
2023-03-01 15:10:00,79.24,79.31,79.21,79.29,15067.0,73.539,73.604,73.5112,73.5854,15067.0
2023-03-01 15:15:00,79.32,79.32,79.23,79.27,17017.0,73.6133,73.6133,73.5297,73.5669,17017.0
2023-03-01 15:20:00,79.28,79.33,79.26,79.3,12175.0,73.5761,73.6225,73.5576,73.5947,12175.0
2023-03-01 15:25:00,79.29,79.3,79.24,79.26,26605.0,73.5854,73.5947,73.539,73.5576,26605.0
2023-03-01 15:30:00,79.27,79.35,79.25,79.31,24409.0,73.5669,73.6411,73.5483,73.604,24409.0
2023-03-01 15:35:00,79.31,79.39,79.28,79.31,35213.0,73.604,73.6782,73.5761,73.604,35213.0
2023-03-01 15:40:00,79.31,79.37,79.26,79.28,41924.0,73.604,73.6597,73.5576,73.5761,41924.0
2023-03-01 15:45:00,79.29,79.33,79.24,79.31,35359.0,73.5854,73.6225,73.539,73.604,35359.0
2023-03-01 15:50:00,79.3,79.36,79.22,79.29,64129.0,73.5947,73.6504,73.5204,73.5854,64129.0
2023-03-01 15:55:00,79.28,79.28,79.11,79.25,179477.0,73.5761,73.5761,73.4184,73.5483,179477.0
2023-03-02 09:30:00,79.26,79.35,79.04,79.27,64109.0,73.5576,73.6411,73.3534,73.5669,64109.0
2023-03-02 09:35:00,79.23,79.3,79.05,79.11,27324.0,73.5297,73.5947,73.3627,73.4184,27324.0
2023-03-02 09:40:00,79.08,79.23,79.02,79.13,28841.0,73.3905,73.5297,73.3348,73.4369,28841.0
2023-03-02 09:45:00,79.13,79.48,79.1,79.45,26043.0,73.4369,73.7617,73.4091,73.7339,26043.0
2023-03-02 09:50:00,79.48,79.6,79.42,79.53,18455.0,73.7617,73.8731,73.7061,73.8081,18455.0
2023-03-02 09:55:00,79.5,79.64,79.45,79.45,16878.0,73.7803,73.9102,73.7339,73.7339,16878.0
2023-03-02 10:00:00,79.46,79.73,79.46,79.7,31574.0,73.7432,73.9938,73.7432,73.9659,31574.0
2023-03-02 10:05:00,79.72,79.85,79.63,79.85,49378.0,73.9845,74.1051,73.901,74.1051,49378.0
2023-03-02 10:10:00,79.84,79.86,79.77,79.77,12580.0,74.0958,74.1144,74.0309,74.0309,12580.0
2023-03-02 10:15:00,79.79,79.79,79.54,79.58,19980.0,74.0494,74.0494,73.8174,73.8545,19980.0
2023-03-02 10:20:00,79.56,79.85,79.53,79.85,17986.0,73.836,74.1051,73.8081,74.1051,17986.0
2023-03-02 10:25:00,79.85,79.96,79.78,79.88,21721.0,74.1051,74.2072,74.0402,74.133,21721.0
2023-03-02 10:30:00,79.88,79.98,79.84,79.91,34036.0,74.133,74.2258,74.0958,74.1608,34036.0
2023-03-02 10:35:00,79.94,80.09,79.94,80.07,35821.0,74.1886,74.3279,74.1886,74.3093,35821.0
2023-03-02 10:40:00,80.07,80.12,79.99,80.1,18106.0,74.3093,74.3557,74.2351,74.3371,18106.0
2023-03-02 10:45:00,80.09,80.15,80.02,80.1,16803.0,74.3279,74.3835,74.2629,74.3371,16803.0
2023-03-02 10:50:00,80.12,80.28,80.1,80.27,16951.0,74.3557,74.5042,74.3371,74.4949,16951.0
2023-03-02 10:55:00,80.27,80.37,80.24,80.3,17442.0,74.4949,74.5877,74.4671,74.5227,17442.0
2023-03-02 11:00:00,80.28,80.46,80.26,80.46,34475.0,74.5042,74.6712,74.4856,74.6712,34475.0
2023-03-02 11:05:00,80.46,80.47,80.34,80.4,26503.0,74.6712,74.6805,74.5599,74.6156,26503.0
2023-03-02 11:10:00,80.39,80.41,80.36,80.39,15610.0,74.6063,74.6248,74.5784,74.6063,15610.0
2023-03-02 11:15:00,80.38,80.54,80.36,80.45,16119.0,74.597,74.7455,74.5784,74.662,16119.0
2023-03-02 11:20:00,80.38,80.38,80.28,80.29,18318.0,74.597,74.597,74.5042,74.5135,18318.0
2023-03-02 11:25:00,80.3,80.31,80.2,80.23,9065.0,74.5227,74.532,74.4299,74.4578,9065.0
2023-03-02 11:30:00,80.23,80.31,80.22,80.26,11699.0,74.4578,74.532,74.4485,74.4856,11699.0
2023-03-02 11:35:00,80.23,80.31,80.17,80.31,18383.0,74.4578,74.532,74.4021,74.532,18383.0
2023-03-02 11:40:00,80.33,80.4,80.32,80.4,11604.0,74.5506,74.6156,74.5413,74.6156,11604.0
2023-03-02 11:45:00,80.4,80.43,80.35,80.4,11898.0,74.6156,74.6434,74.5692,74.6156,11898.0
2023-03-02 11:50:00,80.4,80.44,80.35,80.38,7977.0,74.6156,74.6527,74.5692,74.597,7977.0
2023-03-02 11:55:00,80.36,80.42,80.34,80.38,8659.0,74.5784,74.6341,74.5599,74.597,8659.0
2023-03-02 12:00:00,80.37,80.42,80.35,80.39,9181.0,74.5877,74.6341,74.5692,74.6063,9181.0
2023-03-02 12:05:00,80.41,80.44,80.37,80.43,9544.0,74.6248,74.6527,74.5877,74.6434,9544.0
2023-03-02 12:10:00,80.44,80.44,80.38,80.42,8511.0,74.6527,74.6527,74.597,74.6341,8511.0
2023-03-02 12:15:00,80.42,80.42,80.28,80.29,12578.0,74.6341,74.6341,74.5042,74.5135,12578.0
2023-03-02 12:20:00,80.29,80.36,80.28,80.35,4670.0,74.5135,74.5784,74.5042,74.5692,4670.0
2023-03-02 12:25:00,80.35,80.37,80.29,80.33,19501.0,74.5692,74.5877,74.5135,74.5506,19501.0
2023-03-02 12:30:00,80.33,80.51,80.31,80.48,12575.0,74.5506,74.7176,74.532,74.6898,12575.0
2023-03-02 12:35:00,80.48,80.53,80.45,80.48,16726.0,74.6898,74.7362,74.662,74.6898,16726.0
2023-03-02 12:40:00,80.49,80.51,80.43,80.43,7339.0,74.6991,74.7176,74.6434,74.6434,7339.0
2023-03-02 12:45:00,80.43,80.44,80.39,80.4,5933.0,74.6434,74.6527,74.6063,74.6156,5933.0
2023-03-02 12:50:00,80.39,80.5,80.39,80.45,10724.0,74.6063,74.7084,74.6063,74.662,10724.0
2023-03-02 12:55:00,80.45,80.48,80.42,80.48,8260.0,74.662,74.6898,74.6341,74.6898,8260.0
2023-03-02 13:00:00,80.48,80.49,80.42,80.42,7030.0,74.6898,74.6991,74.6341,74.6341,7030.0
2023-03-02 13:05:00,80.41,80.41,80.28,80.29,7916.0,74.6248,74.6248,74.5042,74.5135,7916.0
2023-03-02 13:10:00,80.29,80.38,80.29,80.38,6253.0,74.5135,74.597,74.5135,74.597,6253.0
2023-03-02 13:15:00,80.38,80.38,80.33,80.36,12961.0,74.597,74.597,74.5506,74.5784,12961.0
2023-03-02 13:20:00,80.37,80.37,80.3,80.31,5368.0,74.5877,74.5877,74.5227,74.532,5368.0
2023-03-02 13:25:00,80.31,80.56,80.31,80.48,70683.0,74.532,74.764,74.532,74.6898,70683.0
2023-03-02 13:30:00,80.48,80.54,80.44,80.48,13524.0,74.6898,74.7455,74.6527,74.6898,13524.0
2023-03-02 13:35:00,80.48,80.68,80.48,80.59,18787.0,74.6898,74.8754,74.6898,74.7919,18787.0
2023-03-02 13:40:00,80.6,80.68,80.6,80.6,12227.0,74.8012,74.8754,74.8012,74.8012,12227.0
2023-03-02 13:45:00,80.59,80.64,80.57,80.61,9179.0,74.7919,74.8383,74.7733,74.8104,9179.0
2023-03-02 13:50:00,80.6,80.77,80.59,80.76,26630.0,74.8012,74.9589,74.7919,74.9497,26630.0
2023-03-02 13:55:00,80.76,80.88,80.76,80.86,14003.0,74.9497,75.061,74.9497,75.0425,14003.0
2023-03-02 14:00:00,80.86,80.95,80.84,80.85,22069.0,75.0425,75.126,75.0239,75.0332,22069.0
2023-03-02 14:05:00,80.84,80.96,80.81,80.95,43062.0,75.0239,75.1353,74.9961,75.126,43062.0
2023-03-02 14:10:00,80.95,81.0,80.79,80.79,20646.0,75.126,75.1724,74.9775,74.9775,20646.0
2023-03-02 14:15:00,80.79,80.82,80.77,80.81,7183.0,74.9775,75.0053,74.9589,74.9961,7183.0
2023-03-02 14:20:00,80.83,80.83,80.75,80.76,7075.0,75.0146,75.0146,74.9404,74.9497,7075.0
2023-03-02 14:25:00,80.75,80.76,80.68,80.71,6249.0,74.9404,74.9497,74.8754,74.9033,6249.0
2023-03-02 14:30:00,80.72,80.76,80.65,80.65,6345.0,74.9125,74.9497,74.8476,74.8476,6345.0
2023-03-02 14:35:00,80.65,80.69,80.6,80.68,11840.0,74.8476,74.8847,74.8012,74.8754,11840.0
2023-03-02 14:40:00,80.68,80.69,80.63,80.68,6891.0,74.8754,74.8847,74.829,74.8754,6891.0
2023-03-02 14:45:00,80.68,80.69,80.64,80.66,10361.0,74.8754,74.8847,74.8383,74.8568,10361.0
2023-03-02 14:50:00,80.66,80.67,80.6,80.61,7185.0,74.8568,74.8661,74.8012,74.8104,7185.0
2023-03-02 14:55:00,80.61,80.63,80.6,80.62,9780.0,74.8104,74.829,74.8012,74.8197,9780.0
2023-03-02 15:00:00,80.62,80.69,80.59,80.64,16728.0,74.8197,74.8847,74.7919,74.8383,16728.0
2023-03-02 15:05:00,80.64,80.66,80.55,80.58,14838.0,74.8383,74.8568,74.7548,74.7826,14838.0
2023-03-02 15:10:00,80.58,80.65,80.58,80.61,11678.0,74.7826,74.8476,74.7826,74.8104,11678.0
2023-03-02 15:15:00,80.62,80.69,80.56,80.59,17523.0,74.8197,74.8847,74.764,74.7919,17523.0
2023-03-02 15:20:00,80.57,80.65,80.57,80.64,15749.0,74.7733,74.8476,74.7733,74.8383,15749.0
2023-03-02 15:25:00,80.63,80.66,80.6,80.61,16366.0,74.829,74.8568,74.8012,74.8104,16366.0
2023-03-02 15:30:00,80.61,80.67,80.6,80.66,13082.0,74.8104,74.8661,74.8012,74.8568,13082.0
2023-03-02 15:35:00,80.66,80.8,80.63,80.78,33968.0,74.8568,74.9868,74.829,74.9682,33968.0
2023-03-02 15:40:00,80.77,80.8,80.69,80.7,22249.0,74.9589,74.9868,74.8847,74.894,22249.0
2023-03-02 15:45:00,80.7,80.76,80.61,80.67,29467.0,74.894,74.9497,74.8104,74.8661,29467.0
2023-03-02 15:50:00,80.67,80.69,80.51,80.53,40384.0,74.8661,74.8847,74.7176,74.7362,40384.0
2023-03-02 15:55:00,80.53,80.62,80.45,80.57,154358.0,74.7362,74.8197,74.662,74.7733,154358.0
2023-03-03 09:30:00,80.31,80.47,80.11,80.26,54257.0,74.532,74.6805,74.3464,74.4856,54257.0
2023-03-03 09:35:00,80.24,80.29,80.12,80.19,9399.0,74.4671,74.5135,74.3557,74.4207,9399.0
2023-03-03 09:40:00,80.23,80.37,80.2,80.3,23918.0,74.4578,74.5877,74.4299,74.5227,23918.0
2023-03-03 09:45:00,80.24,80.4,80.12,80.4,18241.0,74.4671,74.6156,74.3557,74.6156,18241.0
2023-03-03 09:50:00,80.4,80.51,80.36,80.51,6638.0,74.6156,74.7176,74.5784,74.7176,6638.0
2023-03-03 09:55:00,80.5,80.67,80.46,80.6,11812.0,74.7084,74.8661,74.6712,74.8012,11812.0
2023-03-03 10:00:00,80.62,80.62,80.4,80.44,28436.0,74.8197,74.8197,74.6156,74.6527,28436.0
2023-03-03 10:05:00,80.41,80.48,80.3,80.45,15064.0,74.6248,74.6898,74.5227,74.662,15064.0
2023-03-03 10:10:00,80.46,80.49,80.27,80.42,19509.0,74.6712,74.6991,74.4949,74.6341,19509.0
2023-03-03 10:15:00,80.41,80.46,80.3,80.42,11115.0,74.6248,74.6712,74.5227,74.6341,11115.0
2023-03-03 10:20:00,80.45,80.62,80.44,80.61,9414.0,74.662,74.8197,74.6527,74.8104,9414.0
2023-03-03 10:25:00,80.62,80.64,80.53,80.58,11574.0,74.8197,74.8383,74.7362,74.7826,11574.0
2023-03-03 10:30:00,80.58,80.73,80.57,80.7,9293.0,74.7826,74.9218,74.7733,74.894,9293.0
2023-03-03 10:35:00,80.67,80.68,80.6,80.61,9565.0,74.8661,74.8754,74.8012,74.8104,9565.0
2023-03-03 10:40:00,80.63,80.67,80.58,80.62,7223.0,74.829,74.8661,74.7826,74.8197,7223.0
2023-03-03 10:45:00,80.6,80.72,80.57,80.7,13711.0,74.8012,74.9125,74.7733,74.894,13711.0
2023-03-03 10:50:00,80.71,80.79,80.71,80.75,6424.0,74.9033,74.9775,74.9033,74.9404,6424.0
2023-03-03 10:55:00,80.76,80.81,80.69,80.7,7747.0,74.9497,74.9961,74.8847,74.894,7747.0
2023-03-03 11:00:00,80.69,80.76,80.59,80.59,11986.0,74.8847,74.9497,74.7919,74.7919,11986.0
2023-03-03 11:05:00,80.61,80.66,80.58,80.66,6546.0,74.8104,74.8568,74.7826,74.8568,6546.0
2023-03-03 11:10:00,80.64,80.68,80.6,80.68,3948.0,74.8383,74.8754,74.8012,74.8754,3948.0
2023-03-03 11:15:00,80.69,80.76,80.66,80.72,4624.0,74.8847,74.9497,74.8568,74.9125,4624.0
2023-03-03 11:20:00,80.72,80.73,80.61,80.64,5958.0,74.9125,74.9218,74.8104,74.8383,5958.0
2023-03-03 11:25:00,80.65,80.73,80.65,80.71,5999.0,74.8476,74.9218,74.8476,74.9033,5999.0
2023-03-03 11:30:00,80.71,80.72,80.65,80.68,9020.0,74.9033,74.9125,74.8476,74.8754,9020.0
2023-03-03 11:35:00,80.69,80.72,80.62,80.62,10877.0,74.8847,74.9125,74.8197,74.8197,10877.0
2023-03-03 11:40:00,80.63,80.65,80.6,80.64,3475.0,74.829,74.8476,74.8012,74.8383,3475.0
2023-03-03 11:45:00,80.65,80.65,80.56,80.58,13088.0,74.8476,74.8476,74.764,74.7826,13088.0
2023-03-03 11:50:00,80.59,80.67,80.58,80.67,8395.0,74.7919,74.8661,74.7826,74.8661,8395.0
2023-03-03 11:55:00,80.68,80.77,80.67,80.72,6678.0,74.8754,74.9589,74.8661,74.9125,6678.0
2023-03-03 12:00:00,80.71,80.74,80.69,80.73,4942.0,74.9033,74.9311,74.8847,74.9218,4942.0
2023-03-03 12:05:00,80.73,80.78,80.72,80.76,2841.0,74.9218,74.9682,74.9125,74.9497,2841.0
2023-03-03 12:10:00,80.78,80.82,80.75,80.77,7362.0,74.9682,75.0053,74.9404,74.9589,7362.0
2023-03-03 12:15:00,80.78,80.78,80.7,80.72,4316.0,74.9682,74.9682,74.894,74.9125,4316.0
2023-03-03 12:20:00,80.71,80.74,80.7,80.72,3598.0,74.9033,74.9311,74.894,74.9125,3598.0
2023-03-03 12:25:00,80.72,80.74,80.67,80.74,4678.0,74.9125,74.9311,74.8661,74.9311,4678.0
2023-03-03 12:30:00,80.75,80.81,80.74,80.79,5463.0,74.9404,74.9961,74.9311,74.9775,5463.0
2023-03-03 12:35:00,80.79,80.85,80.77,80.81,10752.0,74.9775,75.0332,74.9589,74.9961,10752.0
2023-03-03 12:40:00,80.83,80.84,80.75,80.79,5716.0,75.0146,75.0239,74.9404,74.9775,5716.0
2023-03-03 12:45:00,80.79,80.82,80.74,80.79,16938.0,74.9775,75.0053,74.9311,74.9775,16938.0
2023-03-03 12:50:00,80.8,80.85,80.78,80.83,5929.0,74.9868,75.0332,74.9682,75.0146,5929.0
2023-03-03 12:55:00,80.86,80.89,80.85,80.89,5119.0,75.0425,75.0703,75.0332,75.0703,5119.0
2023-03-03 13:00:00,80.9,80.95,80.9,80.95,3900.0,75.0796,75.126,75.0796,75.126,3900.0
2023-03-03 13:05:00,80.95,81.03,80.95,81.01,6628.0,75.126,75.2002,75.126,75.1817,6628.0
2023-03-03 13:10:00,81.02,81.02,80.97,80.98,7736.0,75.1909,75.1909,75.1445,75.1538,7736.0
2023-03-03 13:15:00,80.99,81.06,80.96,81.01,14852.0,75.1631,75.2281,75.1353,75.1817,14852.0
2023-03-03 13:20:00,81.0,81.02,80.95,80.95,7032.0,75.1724,75.1909,75.126,75.126,7032.0
2023-03-03 13:25:00,80.98,81.0,80.89,80.9,9190.0,75.1538,75.1724,75.0703,75.0796,9190.0
2023-03-03 13:30:00,80.9,80.9,80.8,80.82,5603.0,75.0796,75.0796,74.9868,75.0053,5603.0
2023-03-03 13:35:00,80.83,80.91,80.82,80.87,9116.0,75.0146,75.0889,75.0053,75.0517,9116.0
2023-03-03 13:40:00,80.86,80.91,80.86,80.88,8565.0,75.0425,75.0889,75.0425,75.061,8565.0
2023-03-03 13:45:00,80.89,80.9,80.87,80.87,3264.0,75.0703,75.0796,75.0517,75.0517,3264.0
2023-03-03 13:50:00,80.87,80.91,80.87,80.9,2974.0,75.0517,75.0889,75.0517,75.0796,2974.0
2023-03-03 13:55:00,80.91,80.92,80.85,80.85,6458.0,75.0889,75.0981,75.0332,75.0332,6458.0
2023-03-03 14:00:00,80.86,80.89,80.81,80.81,17596.0,75.0425,75.0703,74.9961,74.9961,17596.0
2023-03-03 14:05:00,80.81,80.86,80.78,80.86,12113.0,74.9961,75.0425,74.9682,75.0425,12113.0
2023-03-03 14:10:00,80.87,80.94,80.86,80.92,9323.0,75.0517,75.1167,75.0425,75.0981,9323.0
2023-03-03 14:15:00,80.91,80.95,80.89,80.9,4087.0,75.0889,75.126,75.0703,75.0796,4087.0
2023-03-03 14:20:00,80.9,80.96,80.9,80.96,5119.0,75.0796,75.1353,75.0796,75.1353,5119.0
2023-03-03 14:25:00,80.95,81.02,80.94,81.02,5462.0,75.126,75.1909,75.1167,75.1909,5462.0
2023-03-03 14:30:00,81.02,81.05,81.02,81.04,5176.0,75.1909,75.2188,75.1909,75.2095,5176.0
2023-03-03 14:35:00,81.04,81.04,80.96,80.96,12404.0,75.2095,75.2095,75.1353,75.1353,12404.0
2023-03-03 14:40:00,80.97,81.01,80.97,81.01,8481.0,75.1445,75.1817,75.1445,75.1817,8481.0
2023-03-03 14:45:00,81.01,81.03,80.98,81.03,6447.0,75.1817,75.2002,75.1538,75.2002,6447.0
2023-03-03 14:50:00,81.04,81.08,81.03,81.06,9186.0,75.2095,75.2466,75.2002,75.2281,9186.0
2023-03-03 14:55:00,81.06,81.12,81.03,81.11,11738.0,75.2281,75.2838,75.2002,75.2745,11738.0
2023-03-03 15:00:00,81.12,81.22,81.12,81.22,5406.0,75.2838,75.3766,75.2838,75.3766,5406.0
2023-03-03 15:05:00,81.21,81.3,81.19,81.29,24824.0,75.3673,75.4508,75.3487,75.4415,24824.0
2023-03-03 15:10:00,81.27,81.27,81.18,81.19,9960.0,75.423,75.423,75.3394,75.3487,9960.0
2023-03-03 15:15:00,81.17,81.19,81.12,81.16,12246.0,75.3302,75.3487,75.2838,75.3209,12246.0
2023-03-03 15:20:00,81.16,81.17,81.02,81.04,13881.0,75.3209,75.3302,75.1909,75.2095,13881.0
2023-03-03 15:25:00,81.04,81.1,80.99,81.1,12923.0,75.2095,75.2652,75.1631,75.2652,12923.0
2023-03-03 15:30:00,81.1,81.11,81.04,81.08,15134.0,75.2652,75.2745,75.2095,75.2466,15134.0
2023-03-03 15:35:00,81.08,81.08,80.97,81.03,15133.0,75.2466,75.2466,75.1445,75.2002,15133.0
2023-03-03 15:40:00,81.03,81.08,81.0,81.05,20229.0,75.2002,75.2466,75.1724,75.2188,20229.0
2023-03-03 15:45:00,81.05,81.12,81.03,81.11,19452.0,75.2188,75.2838,75.2002,75.2745,19452.0
2023-03-03 15:50:00,81.12,81.13,80.99,81.04,35638.0,75.2838,75.293,75.1631,75.2095,35638.0
2023-03-03 15:55:00,81.04,81.12,81.0,81.06,92223.0,75.2095,75.2838,75.1724,75.2281,92223.0
2023-03-06 09:30:00,80.96,81.03,80.71,80.95,113714.0,75.1353,75.2002,74.9033,75.126,113714.0
2023-03-06 09:35:00,80.95,81.03,80.83,80.84,8770.0,75.126,75.2002,75.0146,75.0239,8770.0
2023-03-06 09:40:00,80.84,80.94,80.63,80.73,32728.0,75.0239,75.1167,74.829,74.9218,32728.0
2023-03-06 09:45:00,80.79,81.03,80.66,81.01,38807.0,74.9775,75.2002,74.8568,75.1817,38807.0
2023-03-06 09:50:00,81.02,81.06,80.88,80.97,13279.0,75.1909,75.2281,75.061,75.1445,13279.0
2023-03-06 09:55:00,80.98,81.16,80.98,81.16,21597.0,75.1538,75.3209,75.1538,75.3209,21597.0
2023-03-06 10:00:00,81.16,81.16,80.9,81.02,19000.0,75.3209,75.3209,75.0796,75.1909,19000.0
2023-03-06 10:05:00,81.01,81.11,80.96,81.06,11485.0,75.1817,75.2745,75.1353,75.2281,11485.0
2023-03-06 10:10:00,81.08,81.08,80.92,81.04,9718.0,75.2466,75.2466,75.0981,75.2095,9718.0
2023-03-06 10:15:00,81.01,81.01,80.86,80.92,10400.0,75.1817,75.1817,75.0425,75.0981,10400.0
2023-03-06 10:20:00,80.92,80.94,80.83,80.87,14872.0,75.0981,75.1167,75.0146,75.0517,14872.0
2023-03-06 10:25:00,80.87,80.95,80.86,80.93,8857.0,75.0517,75.126,75.0425,75.1074,8857.0
2023-03-06 10:30:00,80.92,80.99,80.9,80.93,11882.0,75.0981,75.1631,75.0796,75.1074,11882.0
2023-03-06 10:35:00,80.92,80.93,80.8,80.82,9889.0,75.0981,75.1074,74.9868,75.0053,9889.0
2023-03-06 10:40:00,80.81,80.81,80.73,80.75,17672.0,74.9961,74.9961,74.9218,74.9404,17672.0
2023-03-06 10:45:00,80.75,80.77,80.61,80.69,21602.0,74.9404,74.9589,74.8104,74.8847,21602.0
2023-03-06 10:50:00,80.69,80.71,80.63,80.65,21770.0,74.8847,74.9033,74.829,74.8476,21770.0
2023-03-06 10:55:00,80.65,80.71,80.53,80.59,12279.0,74.8476,74.9033,74.7362,74.7919,12279.0
2023-03-06 11:00:00,80.59,80.78,80.58,80.78,13415.0,74.7919,74.9682,74.7826,74.9682,13415.0
2023-03-06 11:05:00,80.8,80.85,80.72,80.72,18601.0,74.9868,75.0332,74.9125,74.9125,18601.0
2023-03-06 11:10:00,80.71,80.72,80.58,80.72,16555.0,74.9033,74.9125,74.7826,74.9125,16555.0
2023-03-06 11:15:00,80.72,80.78,80.67,80.77,9237.0,74.9125,74.9682,74.8661,74.9589,9237.0
2023-03-06 11:20:00,80.77,80.8,80.68,80.72,7606.0,74.9589,74.9868,74.8754,74.9125,7606.0
2023-03-06 11:25:00,80.7,80.74,80.66,80.74,12456.0,74.894,74.9311,74.8568,74.9311,12456.0
2023-03-06 11:30:00,80.72,80.74,80.65,80.7,11404.0,74.9125,74.9311,74.8476,74.894,11404.0
2023-03-06 11:35:00,80.7,80.77,80.69,80.75,11868.0,74.894,74.9589,74.8847,74.9404,11868.0
2023-03-06 11:40:00,80.77,80.77,80.68,80.7,8491.0,74.9589,74.9589,74.8754,74.894,8491.0
2023-03-06 11:45:00,80.68,80.71,80.66,80.71,10072.0,74.8754,74.9033,74.8568,74.9033,10072.0
2023-03-06 11:50:00,80.69,80.84,80.67,80.82,18324.0,74.8847,75.0239,74.8661,75.0053,18324.0
2023-03-06 11:55:00,80.82,80.83,80.77,80.78,8012.0,75.0053,75.0146,74.9589,74.9682,8012.0
2023-03-06 12:00:00,80.77,80.85,80.7,80.83,10988.0,74.9589,75.0332,74.894,75.0146,10988.0
2023-03-06 12:05:00,80.82,80.89,80.81,80.86,8485.0,75.0053,75.0703,74.9961,75.0425,8485.0
2023-03-06 12:10:00,80.87,80.9,80.85,80.88,7718.0,75.0517,75.0796,75.0332,75.061,7718.0
2023-03-06 12:15:00,80.89,80.95,80.86,80.88,8491.0,75.0703,75.126,75.0425,75.061,8491.0
2023-03-06 12:20:00,80.88,80.9,80.75,80.75,7459.0,75.061,75.0796,74.9404,74.9404,7459.0
2023-03-06 12:25:00,80.76,80.81,80.74,80.77,11126.0,74.9497,74.9961,74.9311,74.9589,11126.0
2023-03-06 12:30:00,80.74,80.75,80.67,80.72,13056.0,74.9311,74.9404,74.8661,74.9125,13056.0
2023-03-06 12:35:00,80.73,80.79,80.71,80.74,14093.0,74.9218,74.9775,74.9033,74.9311,14093.0
2023-03-06 12:40:00,80.74,80.79,80.72,80.76,10185.0,74.9311,74.9775,74.9125,74.9497,10185.0
2023-03-06 12:45:00,80.75,80.77,80.69,80.76,15866.0,74.9404,74.9589,74.8847,74.9497,15866.0
2023-03-06 12:50:00,80.77,80.79,80.74,80.78,20238.0,74.9589,74.9775,74.9311,74.9682,20238.0
2023-03-06 12:55:00,80.79,80.88,80.79,80.86,9152.0,74.9775,75.061,74.9775,75.0425,9152.0
2023-03-06 13:00:00,80.84,80.89,80.83,80.83,6294.0,75.0239,75.0703,75.0146,75.0146,6294.0
2023-03-06 13:05:00,80.84,80.85,80.77,80.8,7239.0,75.0239,75.0332,74.9589,74.9868,7239.0
2023-03-06 13:10:00,80.8,80.82,80.78,80.82,7743.0,74.9868,75.0053,74.9682,75.0053,7743.0
2023-03-06 13:15:00,80.82,80.83,80.78,80.82,8494.0,75.0053,75.0146,74.9682,75.0053,8494.0
2023-03-06 13:20:00,80.82,80.84,80.8,80.82,8444.0,75.0053,75.0239,74.9868,75.0053,8444.0
2023-03-06 13:25:00,80.81,80.82,80.73,80.77,13686.0,74.9961,75.0053,74.9218,74.9589,13686.0
2023-03-06 13:30:00,80.76,80.79,80.72,80.78,8625.0,74.9497,74.9775,74.9125,74.9682,8625.0
2023-03-06 13:35:00,80.78,80.86,80.76,80.79,10227.0,74.9682,75.0425,74.9497,74.9775,10227.0
2023-03-06 13:40:00,80.8,80.84,80.79,80.81,8185.0,74.9868,75.0239,74.9775,74.9961,8185.0
2023-03-06 13:45:00,80.81,80.82,80.76,80.8,13708.0,74.9961,75.0053,74.9497,74.9868,13708.0
2023-03-06 13:50:00,80.79,80.83,80.77,80.81,9310.0,74.9775,75.0146,74.9589,74.9961,9310.0
2023-03-06 13:55:00,80.81,80.84,80.74,80.81,17085.0,74.9961,75.0239,74.9311,74.9961,17085.0
2023-03-06 14:00:00,80.81,80.86,80.77,80.86,11238.0,74.9961,75.0425,74.9589,75.0425,11238.0
2023-03-06 14:05:00,80.86,80.9,80.84,80.84,9427.0,75.0425,75.0796,75.0239,75.0239,9427.0
2023-03-06 14:10:00,80.84,80.86,80.81,80.83,7264.0,75.0239,75.0425,74.9961,75.0146,7264.0
2023-03-06 14:15:00,80.82,80.82,80.75,80.79,13361.0,75.0053,75.0053,74.9404,74.9775,13361.0
2023-03-06 14:20:00,80.79,80.83,80.76,80.83,8501.0,74.9775,75.0146,74.9497,75.0146,8501.0
2023-03-06 14:25:00,80.83,80.89,80.78,80.89,13765.0,75.0146,75.0703,74.9682,75.0703,13765.0
2023-03-06 14:30:00,80.9,80.95,80.89,80.92,16517.0,75.0796,75.126,75.0703,75.0981,16517.0
2023-03-06 14:35:00,80.92,80.97,80.9,80.97,12206.0,75.0981,75.1445,75.0796,75.1445,12206.0
2023-03-06 14:40:00,80.96,81.03,80.96,81.0,12222.0,75.1353,75.2002,75.1353,75.1724,12222.0
2023-03-06 14:45:00,81.0,81.04,80.98,81.0,12302.0,75.1724,75.2095,75.1538,75.1724,12302.0
2023-03-06 14:50:00,81.0,81.03,80.97,81.01,9447.0,75.1724,75.2002,75.1445,75.1817,9447.0
2023-03-06 14:55:00,81.0,81.07,80.96,80.98,15133.0,75.1724,75.2374,75.1353,75.1538,15133.0
2023-03-06 15:00:00,80.98,81.05,80.96,80.96,18386.0,75.1538,75.2188,75.1353,75.1353,18386.0
2023-03-06 15:05:00,80.96,81.06,80.95,81.06,63179.0,75.1353,75.2281,75.126,75.2281,63179.0
2023-03-06 15:10:00,81.07,81.23,81.07,81.16,21363.0,75.2374,75.3858,75.2374,75.3209,21363.0
2023-03-06 15:15:00,81.16,81.21,81.07,81.1,27509.0,75.3209,75.3673,75.2374,75.2652,27509.0
2023-03-06 15:20:00,81.09,81.19,81.07,81.09,19594.0,75.2559,75.3487,75.2374,75.2559,19594.0
2023-03-06 15:25:00,81.09,81.16,81.09,81.13,13999.0,75.2559,75.3209,75.2559,75.293,13999.0
2023-03-06 15:30:00,81.13,81.2,81.11,81.17,20176.0,75.293,75.358,75.2745,75.3302,20176.0
2023-03-06 15:35:00,81.17,81.24,81.15,81.22,30147.0,75.3302,75.3951,75.3116,75.3766,30147.0
2023-03-06 15:40:00,81.22,81.31,81.21,81.28,23306.0,75.3766,75.4601,75.3673,75.4322,23306.0
2023-03-06 15:45:00,81.29,81.33,81.27,81.3,34590.0,75.4415,75.4786,75.423,75.4508,34590.0
2023-03-06 15:50:00,81.29,81.37,81.28,81.3,46105.0,75.4415,75.5158,75.4322,75.4508,46105.0
2023-03-06 15:55:00,81.29,81.42,81.25,81.4,162508.0,75.4415,75.5622,75.4044,75.5436,162508.0
2023-03-07 09:30:00,81.12,81.31,81.0,81.31,67937.0,75.2838,75.4601,75.1724,75.4601,67937.0
2023-03-07 09:35:00,81.23,81.27,81.02,81.06,11499.0,75.3858,75.423,75.1909,75.2281,11499.0
2023-03-07 09:40:00,81.06,81.09,80.88,80.92,9152.0,75.2281,75.2559,75.061,75.0981,9152.0
2023-03-07 09:45:00,80.89,80.89,80.7,80.81,14760.0,75.0703,75.0703,74.894,74.9961,14760.0
2023-03-07 09:50:00,80.85,80.91,80.78,80.83,7207.0,75.0332,75.0889,74.9682,75.0146,7207.0
2023-03-07 09:55:00,80.8,80.86,80.71,80.8,13161.0,74.9868,75.0425,74.9033,74.9868,13161.0
2023-03-07 10:00:00,80.78,80.8,80.39,80.44,12560.0,74.9682,74.9868,74.6063,74.6527,12560.0
2023-03-07 10:05:00,80.44,80.52,80.26,80.3,17766.0,74.6527,74.7269,74.4856,74.5227,17766.0
2023-03-07 10:10:00,80.28,80.37,80.18,80.24,22247.0,74.5042,74.5877,74.4114,74.4671,22247.0
2023-03-07 10:15:00,80.21,80.23,80.06,80.12,11931.0,74.4392,74.4578,74.3,74.3557,11931.0
2023-03-07 10:20:00,80.13,80.31,80.1,80.23,7425.0,74.365,74.532,74.3371,74.4578,7425.0
2023-03-07 10:25:00,80.24,80.25,80.08,80.18,25960.0,74.4671,74.4763,74.3186,74.4114,25960.0
2023-03-07 10:30:00,80.15,80.26,80.13,80.23,13665.0,74.3835,74.4856,74.365,74.4578,13665.0
2023-03-07 10:35:00,80.21,80.31,80.12,80.16,16850.0,74.4392,74.532,74.3557,74.3928,16850.0
2023-03-07 10:40:00,80.17,80.18,80.07,80.08,15633.0,74.4021,74.4114,74.3093,74.3186,15633.0
2023-03-07 10:45:00,80.05,80.18,80.04,80.16,12396.0,74.2907,74.4114,74.2815,74.3928,12396.0
2023-03-07 10:50:00,80.15,80.15,79.94,80.11,29700.0,74.3835,74.3835,74.1886,74.3464,29700.0
2023-03-07 10:55:00,80.13,80.15,79.83,79.84,23175.0,74.365,74.3835,74.0866,74.0958,23175.0
2023-03-07 11:00:00,79.83,79.99,79.81,79.97,13512.0,74.0866,74.2351,74.068,74.2165,13512.0
2023-03-07 11:05:00,79.98,80.11,79.88,79.88,13745.0,74.2258,74.3464,74.133,74.133,13745.0
2023-03-07 11:10:00,79.91,80.0,79.82,79.82,7657.0,74.1608,74.2443,74.0773,74.0773,7657.0
2023-03-07 11:15:00,79.85,79.93,79.83,79.87,9666.0,74.1051,74.1794,74.0866,74.1237,9666.0
2023-03-07 11:20:00,79.9,79.91,79.84,79.87,14088.0,74.1515,74.1608,74.0958,74.1237,14088.0
2023-03-07 11:25:00,79.88,79.92,79.8,79.82,7425.0,74.133,74.1701,74.0587,74.0773,7425.0
2023-03-07 11:30:00,79.81,79.86,79.77,79.77,6644.0,74.068,74.1144,74.0309,74.0309,6644.0
2023-03-07 11:35:00,79.75,79.86,79.75,79.8,5748.0,74.0123,74.1144,74.0123,74.0587,5748.0
2023-03-07 11:40:00,79.81,79.84,79.67,79.78,23680.0,74.068,74.0958,73.9381,74.0402,23680.0
2023-03-07 11:45:00,79.77,79.82,79.72,79.8,5370.0,74.0309,74.0773,73.9845,74.0587,5370.0
2023-03-07 11:50:00,79.82,79.88,79.74,79.78,10179.0,74.0773,74.133,74.003,74.0402,10179.0
2023-03-07 11:55:00,79.75,79.79,79.72,79.74,9523.0,74.0123,74.0494,73.9845,74.003,9523.0
2023-03-07 12:00:00,79.74,79.8,79.72,79.79,9607.0,74.003,74.0587,73.9845,74.0494,9607.0
2023-03-07 12:05:00,79.78,79.8,79.76,79.79,5720.0,74.0402,74.0587,74.0216,74.0494,5720.0
2023-03-07 12:10:00,79.79,79.82,79.75,79.8,5694.0,74.0494,74.0773,74.0123,74.0587,5694.0
2023-03-07 12:15:00,79.79,79.92,79.77,79.92,9422.0,74.0494,74.1701,74.0309,74.1701,9422.0
2023-03-07 12:20:00,79.92,80.1,79.88,79.89,18266.0,74.1701,74.3371,74.133,74.1422,18266.0
2023-03-07 12:25:00,79.92,79.99,79.85,79.85,6956.0,74.1701,74.2351,74.1051,74.1051,6956.0
2023-03-07 12:30:00,79.85,79.94,79.83,79.86,4910.0,74.1051,74.1886,74.0866,74.1144,4910.0
2023-03-07 12:35:00,79.86,79.88,79.82,79.86,5071.0,74.1144,74.133,74.0773,74.1144,5071.0
2023-03-07 12:40:00,79.85,79.88,79.76,79.79,3182.0,74.1051,74.133,74.0216,74.0494,3182.0
2023-03-07 12:45:00,79.78,79.85,79.77,79.83,6704.0,74.0402,74.1051,74.0309,74.0866,6704.0
2023-03-07 12:50:00,79.82,79.89,79.77,79.77,10620.0,74.0773,74.1422,74.0309,74.0309,10620.0
2023-03-07 12:55:00,79.77,79.77,79.71,79.75,7636.0,74.0309,74.0309,73.9752,74.0123,7636.0
2023-03-07 13:00:00,79.74,79.75,79.61,79.61,6443.0,74.003,74.0123,73.8824,73.8824,6443.0
2023-03-07 13:05:00,79.6,79.6,79.52,79.54,6266.0,73.8731,73.8731,73.7989,73.8174,6266.0
2023-03-07 13:10:00,79.55,79.59,79.53,79.56,9902.0,73.8267,73.8638,73.8081,73.836,9902.0
2023-03-07 13:15:00,79.56,79.63,79.54,79.61,8315.0,73.836,73.901,73.8174,73.8824,8315.0
2023-03-07 13:20:00,79.62,79.62,79.53,79.58,8850.0,73.8917,73.8917,73.8081,73.8545,8850.0
2023-03-07 13:25:00,79.57,79.6,79.57,79.58,15150.0,73.8453,73.8731,73.8453,73.8545,15150.0
2023-03-07 13:30:00,79.57,79.62,79.52,79.52,9681.0,73.8453,73.8917,73.7989,73.7989,9681.0
2023-03-07 13:35:00,79.51,79.52,79.43,79.5,13537.0,73.7896,73.7989,73.7153,73.7803,13537.0
2023-03-07 13:40:00,79.5,79.5,79.42,79.42,6010.0,73.7803,73.7803,73.7061,73.7061,6010.0
2023-03-07 13:45:00,79.44,79.5,79.4,79.42,6893.0,73.7246,73.7803,73.6875,73.7061,6893.0
2023-03-07 13:50:00,79.41,79.47,79.35,79.43,110035.0,73.6968,73.7525,73.6411,73.7153,110035.0
2023-03-07 13:55:00,79.42,79.48,79.38,79.4,11167.0,73.7061,73.7617,73.6689,73.6875,11167.0
2023-03-07 14:00:00,79.39,79.56,79.38,79.47,9676.0,73.6782,73.836,73.6689,73.7525,9676.0
2023-03-07 14:05:00,79.47,79.54,79.42,79.53,7096.0,73.7525,73.8174,73.7061,73.8081,7096.0
2023-03-07 14:10:00,79.5,79.52,79.46,79.5,5373.0,73.7803,73.7989,73.7432,73.7803,5373.0
2023-03-07 14:15:00,79.48,79.58,79.42,79.56,11494.0,73.7617,73.8545,73.7061,73.836,11494.0
2023-03-07 14:20:00,79.55,79.6,79.52,79.54,16424.0,73.8267,73.8731,73.7989,73.8174,16424.0
2023-03-07 14:25:00,79.54,79.58,79.51,79.53,8755.0,73.8174,73.8545,73.7896,73.8081,8755.0
2023-03-07 14:30:00,79.54,79.54,79.42,79.43,7410.0,73.8174,73.8174,73.7061,73.7153,7410.0
2023-03-07 14:35:00,79.42,79.42,79.37,79.38,19921.0,73.7061,73.7061,73.6597,73.6689,19921.0
2023-03-07 14:40:00,79.38,79.46,79.38,79.4,12677.0,73.6689,73.7432,73.6689,73.6875,12677.0
2023-03-07 14:45:00,79.4,79.42,79.36,79.37,6709.0,73.6875,73.7061,73.6504,73.6597,6709.0
2023-03-07 14:50:00,79.37,79.37,79.33,79.34,10096.0,73.6597,73.6597,73.6225,73.6318,10096.0
2023-03-07 14:55:00,79.34,79.37,79.3,79.31,8171.0,73.6318,73.6597,73.5947,73.604,8171.0
2023-03-07 15:00:00,79.32,79.41,79.31,79.35,8585.0,73.6133,73.6968,73.604,73.6411,8585.0
2023-03-07 15:05:00,79.35,79.43,79.34,79.4,10699.0,73.6411,73.7153,73.6318,73.6875,10699.0
2023-03-07 15:10:00,79.4,79.52,79.4,79.51,8887.0,73.6875,73.7989,73.6875,73.7896,8887.0
2023-03-07 15:15:00,79.52,79.61,79.52,79.58,10541.0,73.7989,73.8824,73.7989,73.8545,10541.0
2023-03-07 15:20:00,79.58,79.6,79.54,79.55,10224.0,73.8545,73.8731,73.8174,73.8267,10224.0
2023-03-07 15:25:00,79.53,79.56,79.51,79.56,18775.0,73.8081,73.836,73.7896,73.836,18775.0
2023-03-07 15:30:00,79.56,79.71,79.56,79.69,16767.0,73.836,73.9752,73.836,73.9566,16767.0
2023-03-07 15:35:00,79.69,79.84,79.68,79.77,16562.0,73.9566,74.0958,73.9474,74.0309,16562.0
2023-03-07 15:40:00,79.77,79.8,79.69,79.7,27103.0,74.0309,74.0587,73.9566,73.9659,27103.0
2023-03-07 15:45:00,79.69,79.71,79.59,79.6,40505.0,73.9566,73.9752,73.8638,73.8731,40505.0
2023-03-07 15:50:00,79.58,79.65,79.55,79.59,43728.0,73.8545,73.9195,73.8267,73.8638,43728.0
2023-03-07 15:55:00,79.59,79.76,79.56,79.73,159342.0,73.8638,74.0216,73.836,73.9938,159342.0
2023-03-08 09:30:00,79.82,79.93,79.73,79.78,61098.0,74.0773,74.1794,73.9938,74.0402,61098.0
2023-03-08 09:35:00,79.8,79.94,79.64,79.64,32682.0,74.0587,74.1886,73.9102,73.9102,32682.0
2023-03-08 09:40:00,79.67,79.84,79.67,79.7,13833.0,73.9381,74.0958,73.9381,73.9659,13833.0
2023-03-08 09:45:00,79.7,79.9,79.68,79.85,10296.0,73.9659,74.1515,73.9474,74.1051,10296.0
2023-03-08 09:50:00,79.89,79.92,79.83,79.92,8094.0,74.1422,74.1701,74.0866,74.1701,8094.0
2023-03-08 09:55:00,79.92,79.94,79.81,79.81,8384.0,74.1701,74.1886,74.068,74.068,8384.0
2023-03-08 10:00:00,79.78,79.81,79.6,79.78,13260.0,74.0402,74.068,73.8731,74.0402,13260.0
2023-03-08 10:05:00,79.79,79.83,79.67,79.71,12276.0,74.0494,74.0866,73.9381,73.9752,12276.0
2023-03-08 10:10:00,79.69,79.87,79.69,79.78,10595.0,73.9566,74.1237,73.9566,74.0402,10595.0
2023-03-08 10:15:00,79.78,79.79,79.68,79.69,9450.0,74.0402,74.0494,73.9474,73.9566,9450.0
2023-03-08 10:20:00,79.73,79.99,79.64,79.99,8818.0,73.9938,74.2351,73.9102,74.2351,8818.0
2023-03-08 10:25:00,79.95,79.99,79.82,79.82,10828.0,74.1979,74.2351,74.0773,74.0773,10828.0
2023-03-08 10:30:00,79.81,79.96,79.78,79.96,5918.0,74.068,74.2072,74.0402,74.2072,5918.0
2023-03-08 10:35:00,79.97,80.05,79.85,79.86,18574.0,74.2165,74.2907,74.1051,74.1144,18574.0
2023-03-08 10:40:00,79.87,79.89,79.77,79.78,9839.0,74.1237,74.1422,74.0309,74.0402,9839.0
2023-03-08 10:45:00,79.76,79.84,79.75,79.8,6029.0,74.0216,74.0958,74.0123,74.0587,6029.0
2023-03-08 10:50:00,79.8,79.83,79.74,79.79,4707.0,74.0587,74.0866,74.003,74.0494,4707.0
2023-03-08 10:55:00,79.77,79.79,79.69,79.7,8075.0,74.0309,74.0494,73.9566,73.9659,8075.0
2023-03-08 11:00:00,79.73,79.73,79.67,79.69,5039.0,73.9938,73.9938,73.9381,73.9566,5039.0
2023-03-08 11:05:00,79.7,79.78,79.7,79.73,7222.0,73.9659,74.0402,73.9659,73.9938,7222.0
2023-03-08 11:10:00,79.73,79.75,79.65,79.68,3312.0,73.9938,74.0123,73.9195,73.9474,3312.0
2023-03-08 11:15:00,79.72,79.77,79.61,79.65,6691.0,73.9845,74.0309,73.8824,73.9195,6691.0
2023-03-08 11:20:00,79.67,79.73,79.61,79.68,6779.0,73.9381,73.9938,73.8824,73.9474,6779.0
2023-03-08 11:25:00,79.67,79.73,79.66,79.73,8808.0,73.9381,73.9938,73.9288,73.9938,8808.0
2023-03-08 11:30:00,79.72,79.78,79.67,79.75,13731.0,73.9845,74.0402,73.9381,74.0123,13731.0
2023-03-08 11:35:00,79.73,79.73,79.64,79.67,14836.0,73.9938,73.9938,73.9102,73.9381,14836.0
2023-03-08 11:40:00,79.7,79.76,79.63,79.65,5125.0,73.9659,74.0216,73.901,73.9195,5125.0
2023-03-08 11:45:00,79.69,79.86,79.66,79.83,6518.0,73.9566,74.1144,73.9288,74.0866,6518.0
2023-03-08 11:50:00,79.82,79.83,79.76,79.81,8257.0,74.0773,74.0866,74.0216,74.068,8257.0
2023-03-08 11:55:00,79.79,79.81,79.73,79.79,15603.0,74.0494,74.068,73.9938,74.0494,15603.0
2023-03-08 12:00:00,79.77,79.85,79.75,79.81,5415.0,74.0309,74.1051,74.0123,74.068,5415.0
2023-03-08 12:05:00,79.8,79.8,79.73,79.77,13741.0,74.0587,74.0587,73.9938,74.0309,13741.0
2023-03-08 12:10:00,79.75,79.79,79.73,79.76,11485.0,74.0123,74.0494,73.9938,74.0216,11485.0
2023-03-08 12:15:00,79.75,79.77,79.68,79.74,9946.0,74.0123,74.0309,73.9474,74.003,9946.0
2023-03-08 12:20:00,79.73,79.73,79.66,79.67,5837.0,73.9938,73.9938,73.9288,73.9381,5837.0
2023-03-08 12:25:00,79.66,79.68,79.58,79.59,8013.0,73.9288,73.9474,73.8545,73.8638,8013.0
2023-03-08 12:30:00,79.58,79.6,79.54,79.57,5343.0,73.8545,73.8731,73.8174,73.8453,5343.0
2023-03-08 12:35:00,79.59,79.63,79.58,79.59,9811.0,73.8638,73.901,73.8545,73.8638,9811.0
2023-03-08 12:40:00,79.59,79.61,79.55,79.57,3321.0,73.8638,73.8824,73.8267,73.8453,3321.0
2023-03-08 12:45:00,79.56,79.62,79.55,79.6,4127.0,73.836,73.8917,73.8267,73.8731,4127.0
2023-03-08 12:50:00,79.6,79.65,79.58,79.65,5115.0,73.8731,73.9195,73.8545,73.9195,5115.0
2023-03-08 12:55:00,79.62,79.64,79.58,79.58,5184.0,73.8917,73.9102,73.8545,73.8545,5184.0
2023-03-08 13:00:00,79.6,79.62,79.52,79.53,7183.0,73.8731,73.8917,73.7989,73.8081,7183.0
2023-03-08 13:05:00,79.53,79.55,79.43,79.43,12610.0,73.8081,73.8267,73.7153,73.7153,12610.0
2023-03-08 13:10:00,79.42,79.47,79.39,79.45,6936.0,73.7061,73.7525,73.6782,73.7339,6936.0
2023-03-08 13:15:00,79.45,79.46,79.36,79.37,5149.0,73.7339,73.7432,73.6504,73.6597,5149.0
2023-03-08 13:20:00,79.37,79.4,79.34,79.37,7614.0,73.6597,73.6875,73.6318,73.6597,7614.0
2023-03-08 13:25:00,79.36,79.36,79.21,79.23,7147.0,73.6504,73.6504,73.5112,73.5297,7147.0
2023-03-08 13:30:00,79.21,79.32,79.21,79.29,9784.0,73.5112,73.6133,73.5112,73.5854,9784.0
2023-03-08 13:35:00,79.28,79.29,79.24,79.27,11781.0,73.5761,73.5854,73.539,73.5669,11781.0
2023-03-08 13:40:00,79.25,79.28,79.24,79.27,7216.0,73.5483,73.5761,73.539,73.5669,7216.0
2023-03-08 13:45:00,79.25,79.34,79.23,79.31,9417.0,73.5483,73.6318,73.5297,73.604,9417.0
2023-03-08 13:50:00,79.31,79.38,79.28,79.36,10393.0,73.604,73.6689,73.5761,73.6504,10393.0
2023-03-08 13:55:00,79.38,79.41,79.35,79.38,7421.0,73.6689,73.6968,73.6411,73.6689,7421.0
2023-03-08 14:00:00,79.41,79.47,79.41,79.45,5805.0,73.6968,73.7525,73.6968,73.7339,5805.0
2023-03-08 14:05:00,79.45,79.48,79.42,79.47,8496.0,73.7339,73.7617,73.7061,73.7525,8496.0
2023-03-08 14:10:00,79.49,79.57,79.49,79.55,12961.0,73.771,73.8453,73.771,73.8267,12961.0
2023-03-08 14:15:00,79.53,79.6,79.52,79.59,5167.0,73.8081,73.8731,73.7989,73.8638,5167.0
2023-03-08 14:20:00,79.59,79.61,79.53,79.54,6192.0,73.8638,73.8824,73.8081,73.8174,6192.0
2023-03-08 14:25:00,79.54,79.62,79.51,79.61,10862.0,73.8174,73.8917,73.7896,73.8824,10862.0
2023-03-08 14:30:00,79.62,79.64,79.51,79.55,13698.0,73.8917,73.9102,73.7896,73.8267,13698.0
2023-03-08 14:35:00,79.53,79.58,79.53,79.55,2945.0,73.8081,73.8545,73.8081,73.8267,2945.0
2023-03-08 14:40:00,79.53,79.56,79.51,79.53,4971.0,73.8081,73.836,73.7896,73.8081,4971.0
2023-03-08 14:45:00,79.52,79.54,79.48,79.5,9952.0,73.7989,73.8174,73.7617,73.7803,9952.0
2023-03-08 14:50:00,79.49,79.51,79.45,79.51,6904.0,73.771,73.7896,73.7339,73.7896,6904.0
2023-03-08 14:55:00,79.51,79.52,79.47,79.49,8223.0,73.7896,73.7989,73.7525,73.771,8223.0
2023-03-08 15:00:00,79.5,79.56,79.48,79.51,10651.0,73.7803,73.836,73.7617,73.7896,10651.0
2023-03-08 15:05:00,79.5,79.58,79.46,79.58,14741.0,73.7803,73.8545,73.7432,73.8545,14741.0
2023-03-08 15:10:00,79.57,79.58,79.52,79.54,10720.0,73.8453,73.8545,73.7989,73.8174,10720.0
2023-03-08 15:15:00,79.54,79.54,79.46,79.47,13471.0,73.8174,73.8174,73.7432,73.7525,13471.0
2023-03-08 15:20:00,79.47,79.53,79.44,79.44,9455.0,73.7525,73.8081,73.7246,73.7246,9455.0
2023-03-08 15:25:00,79.43,79.46,79.41,79.44,12165.0,73.7153,73.7432,73.6968,73.7246,12165.0
2023-03-08 15:30:00,79.44,79.49,79.43,79.48,14082.0,73.7246,73.771,73.7153,73.7617,14082.0
2023-03-08 15:35:00,79.48,79.63,79.47,79.63,16904.0,73.7617,73.901,73.7525,73.901,16904.0
2023-03-08 15:40:00,79.63,79.65,79.6,79.6,21326.0,73.901,73.9195,73.8731,73.8731,21326.0
2023-03-08 15:45:00,79.6,79.74,79.6,79.71,23825.0,73.8731,74.003,73.8731,73.9752,23825.0
2023-03-08 15:50:00,79.72,79.87,79.72,79.84,37964.0,73.9845,74.1237,73.9845,74.0958,37964.0
2023-03-08 15:55:00,79.83,79.94,79.81,79.91,93038.0,74.0866,74.1886,74.068,74.1608,93038.0
2023-03-09 09:30:00,80.08,80.28,80.04,80.27,53862.0,74.3186,74.5042,74.2815,74.4949,53862.0
2023-03-09 09:35:00,80.29,80.35,80.13,80.22,12053.0,74.5135,74.5692,74.365,74.4485,12053.0
2023-03-09 09:40:00,80.24,80.37,80.19,80.33,18912.0,74.4671,74.5877,74.4207,74.5506,18912.0
2023-03-09 09:45:00,80.32,80.37,80.22,80.23,18554.0,74.5413,74.5877,74.4485,74.4578,18554.0
2023-03-09 09:50:00,80.24,80.33,80.13,80.14,15795.0,74.4671,74.5506,74.365,74.3743,15795.0
2023-03-09 09:55:00,80.12,80.12,79.94,79.96,11796.0,74.3557,74.3557,74.1886,74.2072,11796.0
2023-03-09 10:00:00,79.97,79.97,79.77,79.81,21430.0,74.2165,74.2165,74.0309,74.068,21430.0
2023-03-09 10:05:00,79.82,79.89,79.67,79.7,13695.0,74.0773,74.1422,73.9381,73.9659,13695.0
2023-03-09 10:10:00,79.73,79.74,79.53,79.56,21070.0,73.9938,74.003,73.8081,73.836,21070.0
2023-03-09 10:15:00,79.56,79.57,79.38,79.42,37885.0,73.836,73.8453,73.6689,73.7061,37885.0
2023-03-09 10:20:00,79.43,79.5,79.38,79.45,12939.0,73.7153,73.7803,73.6689,73.7339,12939.0
2023-03-09 10:25:00,79.46,79.48,79.36,79.44,12529.0,73.7432,73.7617,73.6504,73.7246,12529.0
2023-03-09 10:30:00,79.43,79.52,79.42,79.52,12241.0,73.7153,73.7989,73.7061,73.7989,12241.0
2023-03-09 10:35:00,79.52,79.65,79.5,79.58,17784.0,73.7989,73.9195,73.7803,73.8545,17784.0
2023-03-09 10:40:00,79.61,79.64,79.55,79.62,10496.0,73.8824,73.9102,73.8267,73.8917,10496.0
2023-03-09 10:45:00,79.6,79.66,79.54,79.55,14079.0,73.8731,73.9288,73.8174,73.8267,14079.0
2023-03-09 10:50:00,79.55,79.6,79.5,79.6,17702.0,73.8267,73.8731,73.7803,73.8731,17702.0
2023-03-09 10:55:00,79.59,79.59,79.45,79.45,15552.0,73.8638,73.8638,73.7339,73.7339,15552.0
2023-03-09 11:00:00,79.44,79.54,79.35,79.35,13443.0,73.7246,73.8174,73.6411,73.6411,13443.0
2023-03-09 11:05:00,79.34,79.37,79.28,79.37,11124.0,73.6318,73.6597,73.5761,73.6597,11124.0
2023-03-09 11:10:00,79.35,79.41,79.32,79.36,8259.0,73.6411,73.6968,73.6133,73.6504,8259.0
2023-03-09 11:15:00,79.36,79.45,79.35,79.42,14251.0,73.6504,73.7339,73.6411,73.7061,14251.0
2023-03-09 11:20:00,79.42,79.46,79.39,79.44,10662.0,73.7061,73.7432,73.6782,73.7246,10662.0
2023-03-09 11:25:00,79.45,79.5,79.4,79.41,12019.0,73.7339,73.7803,73.6875,73.6968,12019.0
2023-03-09 11:30:00,79.41,79.42,79.36,79.4,10689.0,73.6968,73.7061,73.6504,73.6875,10689.0
2023-03-09 11:35:00,79.42,79.43,79.38,79.4,6491.0,73.7061,73.7153,73.6689,73.6875,6491.0
2023-03-09 11:40:00,79.4,79.41,79.32,79.33,6443.0,73.6875,73.6968,73.6133,73.6225,6443.0
2023-03-09 11:45:00,79.3,79.33,79.26,79.31,16398.0,73.5947,73.6225,73.5576,73.604,16398.0
2023-03-09 11:50:00,79.32,79.37,79.25,79.31,14755.0,73.6133,73.6597,73.5483,73.604,14755.0
2023-03-09 11:55:00,79.29,79.32,79.27,79.31,6783.0,73.5854,73.6133,73.5669,73.604,6783.0
2023-03-09 12:00:00,79.31,79.36,79.26,79.33,12069.0,73.604,73.6504,73.5576,73.6225,12069.0
2023-03-09 12:05:00,79.33,79.42,79.32,79.35,13253.0,73.6225,73.7061,73.6133,73.6411,13253.0
2023-03-09 12:10:00,79.36,79.42,79.34,79.36,8491.0,73.6504,73.7061,73.6318,73.6504,8491.0
2023-03-09 12:15:00,79.36,79.44,79.33,79.4,17528.0,73.6504,73.7246,73.6225,73.6875,17528.0
2023-03-09 12:20:00,79.39,79.45,79.34,79.42,9896.0,73.6782,73.7339,73.6318,73.7061,9896.0
2023-03-09 12:25:00,79.42,79.49,79.42,79.47,6854.0,73.7061,73.771,73.7061,73.7525,6854.0
2023-03-09 12:30:00,79.49,79.54,79.47,79.49,10827.0,73.771,73.8174,73.7525,73.771,10827.0
2023-03-09 12:35:00,79.47,79.47,79.4,79.46,10664.0,73.7525,73.7525,73.6875,73.7432,10664.0
2023-03-09 12:40:00,79.46,79.52,79.44,79.52,16869.0,73.7432,73.7989,73.7246,73.7989,16869.0
2023-03-09 12:45:00,79.51,79.51,79.43,79.46,16676.0,73.7896,73.7896,73.7153,73.7432,16676.0
2023-03-09 12:50:00,79.45,79.54,79.45,79.53,8367.0,73.7339,73.8174,73.7339,73.8081,8367.0
2023-03-09 12:55:00,79.52,79.57,79.51,79.54,7892.0,73.7989,73.8453,73.7896,73.8174,7892.0
2023-03-09 13:00:00,79.53,79.59,79.5,79.56,13373.0,73.8081,73.8638,73.7803,73.836,13373.0
2023-03-09 13:05:00,79.54,79.58,79.51,79.53,8743.0,73.8174,73.8545,73.7896,73.8081,8743.0
2023-03-09 13:10:00,79.53,79.54,79.45,79.45,13283.0,73.8081,73.8174,73.7339,73.7339,13283.0
2023-03-09 13:15:00,79.44,79.45,79.36,79.39,12446.0,73.7246,73.7339,73.6504,73.6782,12446.0
2023-03-09 13:20:00,79.4,79.44,79.28,79.29,10297.0,73.6875,73.7246,73.5761,73.5854,10297.0
2023-03-09 13:25:00,79.28,79.3,79.2,79.27,17764.0,73.5761,73.5947,73.5019,73.5669,17764.0
2023-03-09 13:30:00,79.26,79.29,79.18,79.19,11399.0,73.5576,73.5854,73.4833,73.4926,11399.0
2023-03-09 13:35:00,79.19,79.2,79.16,79.19,10905.0,73.4926,73.5019,73.4648,73.4926,10905.0
2023-03-09 13:40:00,79.18,79.24,79.16,79.23,15862.0,73.4833,73.539,73.4648,73.5297,15862.0
2023-03-09 13:45:00,79.23,79.25,79.01,79.02,12808.0,73.5297,73.5483,73.3256,73.3348,12808.0
2023-03-09 13:50:00,79.0,79.19,78.99,79.16,16665.0,73.3163,73.4926,73.307,73.4648,16665.0
2023-03-09 13:55:00,79.17,79.18,79.07,79.08,10091.0,73.474,73.4833,73.3812,73.3905,10091.0
2023-03-09 14:00:00,79.08,79.09,78.96,78.98,16886.0,73.3905,73.3998,73.2792,73.2977,16886.0
2023-03-09 14:05:00,78.96,79.02,78.95,78.97,8292.0,73.2792,73.3348,73.2699,73.2884,8292.0
2023-03-09 14:10:00,78.95,79.0,78.9,78.96,10658.0,73.2699,73.3163,73.2235,73.2792,10658.0
2023-03-09 14:15:00,78.95,79.01,78.94,78.96,8002.0,73.2699,73.3256,73.2606,73.2792,8002.0
2023-03-09 14:20:00,78.96,78.98,78.9,78.95,9393.0,73.2792,73.2977,73.2235,73.2699,9393.0
2023-03-09 14:25:00,78.96,79.0,78.89,78.9,14929.0,73.2792,73.3163,73.2142,73.2235,14929.0
2023-03-09 14:30:00,78.9,78.9,78.7,78.7,20368.0,73.2235,73.2235,73.0379,73.0379,20368.0
2023-03-09 14:35:00,78.7,78.77,78.61,78.62,10522.0,73.0379,73.1028,72.9543,72.9636,10522.0
2023-03-09 14:40:00,78.63,78.7,78.57,78.59,10451.0,72.9729,73.0379,72.9172,72.9358,10451.0
2023-03-09 14:45:00,78.59,78.65,78.44,78.47,36810.0,72.9358,72.9915,72.7966,72.8244,36810.0
2023-03-09 14:50:00,78.45,78.46,78.33,78.33,26659.0,72.8058,72.8151,72.6945,72.6945,26659.0
2023-03-09 14:55:00,78.32,78.37,78.28,78.31,16588.0,72.6852,72.7316,72.6481,72.6759,16588.0
2023-03-09 15:00:00,78.31,78.33,78.16,78.18,23011.0,72.6759,72.6945,72.5367,72.5553,23011.0
2023-03-09 15:05:00,78.19,78.19,78.08,78.1,24473.0,72.5646,72.5646,72.4625,72.481,24473.0
2023-03-09 15:10:00,78.09,78.15,78.06,78.06,19268.0,72.4717,72.5274,72.4439,72.4439,19268.0
2023-03-09 15:15:00,78.06,78.06,77.78,77.78,45059.0,72.4439,72.4439,72.1841,72.1841,45059.0
2023-03-09 15:20:00,77.79,77.96,77.71,77.86,28303.0,72.1933,72.3511,72.1191,72.2583,28303.0
2023-03-09 15:25:00,77.84,78.04,77.84,77.95,22757.0,72.2397,72.4253,72.2397,72.3418,22757.0
2023-03-09 15:30:00,77.94,78.17,77.9,78.14,36009.0,72.3325,72.546,72.2954,72.5182,36009.0
2023-03-09 15:35:00,78.13,78.25,77.99,78.25,33159.0,72.5089,72.6202,72.3789,72.6202,33159.0
2023-03-09 15:40:00,78.23,78.23,78.13,78.17,31285.0,72.6017,72.6017,72.5089,72.546,31285.0
2023-03-09 15:45:00,78.17,78.17,78.02,78.12,41162.0,72.546,72.546,72.4068,72.4996,41162.0
2023-03-09 15:50:00,78.1,78.2,78.06,78.09,62147.0,72.481,72.5738,72.4439,72.4717,62147.0
2023-03-09 15:55:00,78.1,78.13,77.93,77.99,131425.0,72.481,72.5089,72.3233,72.3789,131425.0
2023-03-10 09:30:00,77.5,77.62,77.19,77.5,76123.0,71.9242,72.0356,71.6365,71.9242,76123.0
2023-03-10 09:35:00,77.47,77.54,77.35,77.39,23932.0,71.8964,71.9613,71.785,71.8221,23932.0
2023-03-10 09:40:00,77.39,77.59,77.37,77.55,25765.0,71.8221,72.0077,71.8035,71.9706,25765.0
2023-03-10 09:45:00,77.57,77.79,77.5,77.73,38660.0,71.9892,72.1933,71.9242,72.1376,38660.0
2023-03-10 09:50:00,77.7,78.21,77.69,77.95,33736.0,72.1098,72.5831,72.1005,72.3418,33736.0
2023-03-10 09:55:00,77.95,78.02,77.84,77.88,46132.0,72.3418,72.4068,72.2397,72.2769,46132.0
2023-03-10 10:00:00,77.86,78.0,77.77,77.87,23353.0,72.2583,72.3882,72.1748,72.2676,23353.0
2023-03-10 10:05:00,77.86,77.92,77.69,77.76,16639.0,72.2583,72.314,72.1005,72.1655,16639.0
2023-03-10 10:10:00,77.76,77.76,77.54,77.59,12868.0,72.1655,72.1655,71.9613,72.0077,12868.0
2023-03-10 10:15:00,77.58,77.64,77.55,77.58,18585.0,71.9984,72.0541,71.9706,71.9984,18585.0
2023-03-10 10:20:00,77.59,77.65,77.51,77.65,12424.0,72.0077,72.0634,71.9335,72.0634,12424.0
2023-03-10 10:25:00,77.67,77.72,77.48,77.51,11777.0,72.082,72.1284,71.9056,71.9335,11777.0
2023-03-10 10:30:00,77.52,77.82,77.52,77.7,16025.0,71.9428,72.2212,71.9428,72.1098,16025.0
2023-03-10 10:35:00,77.71,77.72,77.52,77.56,16218.0,72.1191,72.1284,71.9428,71.9799,16218.0
2023-03-10 10:40:00,77.57,77.59,77.38,77.41,9632.0,71.9892,72.0077,71.8128,71.8407,9632.0
2023-03-10 10:45:00,77.4,77.43,77.29,77.33,25401.0,71.8314,71.8592,71.7293,71.7664,25401.0
2023-03-10 10:50:00,77.34,77.5,77.34,77.48,41416.0,71.7757,71.9242,71.7757,71.9056,41416.0
2023-03-10 10:55:00,77.5,77.68,77.5,77.64,57368.0,71.9242,72.0912,71.9242,72.0541,57368.0
2023-03-10 11:00:00,77.63,77.65,77.47,77.5,43349.0,72.0448,72.0634,71.8964,71.9242,43349.0
2023-03-10 11:05:00,77.52,77.54,77.44,77.45,16679.0,71.9428,71.9613,71.8685,71.8778,16679.0
2023-03-10 11:10:00,77.45,77.51,77.42,77.46,10068.0,71.8778,71.9335,71.85,71.8871,10068.0
2023-03-10 11:15:00,77.45,77.51,77.41,77.49,11407.0,71.8778,71.9335,71.8407,71.9149,11407.0
2023-03-10 11:20:00,77.5,77.64,77.49,77.57,19395.0,71.9242,72.0541,71.9149,71.9892,19395.0
2023-03-10 11:25:00,77.56,77.67,77.55,77.63,27222.0,71.9799,72.082,71.9706,72.0448,27222.0
2023-03-10 11:30:00,77.66,77.77,77.65,77.75,37335.0,72.0727,72.1748,72.0634,72.1562,37335.0
2023-03-10 11:35:00,77.76,77.77,77.58,77.63,28240.0,72.1655,72.1748,71.9984,72.0448,28240.0
2023-03-10 11:40:00,77.64,77.68,77.52,77.53,24657.0,72.0541,72.0912,71.9428,71.952,24657.0
2023-03-10 11:45:00,77.54,77.56,77.38,77.43,36815.0,71.9613,71.9799,71.8128,71.8592,36815.0
2023-03-10 11:50:00,77.43,77.44,77.31,77.36,30542.0,71.8592,71.8685,71.7479,71.7943,30542.0
2023-03-10 11:55:00,77.34,77.39,77.31,77.34,28337.0,71.7757,71.8221,71.7479,71.7757,28337.0
2023-03-10 12:00:00,77.34,77.44,77.33,77.36,24065.0,71.7757,71.8685,71.7664,71.7943,24065.0
2023-03-10 12:05:00,77.35,77.38,77.13,77.19,28049.0,71.785,71.8128,71.5808,71.6365,28049.0
2023-03-10 12:10:00,77.21,77.24,77.14,77.21,23396.0,71.6551,71.6829,71.5901,71.6551,23396.0
2023-03-10 12:15:00,77.22,77.34,77.18,77.31,24011.0,71.6643,71.7757,71.6272,71.7479,24011.0
2023-03-10 12:20:00,77.29,77.4,77.25,77.28,38000.0,71.7293,71.8314,71.6922,71.72,38000.0
2023-03-10 12:25:00,77.29,77.35,77.19,77.35,30854.0,71.7293,71.785,71.6365,71.785,30854.0
2023-03-10 12:30:00,77.38,77.58,77.3,77.54,28461.0,71.8128,71.9984,71.7386,71.9613,28461.0
2023-03-10 12:35:00,77.54,77.62,77.46,77.56,20552.0,71.9613,72.0356,71.8871,71.9799,20552.0
2023-03-10 12:40:00,77.58,77.59,77.39,77.46,16885.0,71.9984,72.0077,71.8221,71.8871,16885.0
2023-03-10 12:45:00,77.45,77.48,77.38,77.44,20878.0,71.8778,71.9056,71.8128,71.8685,20878.0
2023-03-10 12:50:00,77.44,77.49,77.34,77.38,16678.0,71.8685,71.9149,71.7757,71.8128,16678.0
2023-03-10 12:55:00,77.39,77.52,77.38,77.46,143720.0,71.8221,71.9428,71.8128,71.8871,143720.0
2023-03-10 13:00:00,77.47,77.61,77.45,77.54,24184.0,71.8964,72.0263,71.8778,71.9613,24184.0
2023-03-10 13:05:00,77.54,77.57,77.39,77.47,17872.0,71.9613,71.9892,71.8221,71.8964,17872.0
2023-03-10 13:10:00,77.5,77.5,77.36,77.39,29993.0,71.9242,71.9242,71.7943,71.8221,29993.0
2023-03-10 13:15:00,77.4,77.41,77.19,77.21,29528.0,71.8314,71.8407,71.6365,71.6551,29528.0
2023-03-10 13:20:00,77.21,77.21,76.94,77.02,48176.0,71.6551,71.6551,71.4045,71.4787,48176.0
2023-03-10 13:25:00,77.02,77.03,76.89,76.97,40862.0,71.4787,71.488,71.3581,71.4323,40862.0
2023-03-10 13:30:00,76.98,77.01,76.88,76.9,16541.0,71.4416,71.4695,71.3488,71.3674,16541.0
2023-03-10 13:35:00,76.89,76.89,76.73,76.76,21342.0,71.3581,71.3581,71.2096,71.2374,21342.0
2023-03-10 13:40:00,76.77,76.78,76.62,76.65,20646.0,71.2467,71.256,71.1075,71.1354,20646.0
2023-03-10 13:45:00,76.64,76.65,76.51,76.56,14664.0,71.1261,71.1354,71.0054,71.0518,14664.0
2023-03-10 13:50:00,76.55,76.7,76.54,76.7,33273.0,71.0425,71.1818,71.0333,71.1818,33273.0
2023-03-10 13:55:00,76.68,76.7,76.57,76.63,15571.0,71.1632,71.1818,71.0611,71.1168,15571.0
2023-03-10 14:00:00,76.64,76.86,76.62,76.84,51447.0,71.1261,71.3302,71.1075,71.3117,51447.0
2023-03-10 14:05:00,76.85,76.9,76.73,76.9,29104.0,71.321,71.3674,71.2096,71.3674,29104.0
2023-03-10 14:10:00,76.9,76.96,76.79,76.83,22812.0,71.3674,71.423,71.2653,71.3024,22812.0
2023-03-10 14:15:00,76.8,76.83,76.67,76.75,15342.0,71.2746,71.3024,71.1539,71.2282,15342.0
2023-03-10 14:20:00,76.75,76.77,76.61,76.63,23012.0,71.2282,71.2467,71.0982,71.1168,23012.0
2023-03-10 14:25:00,76.59,76.62,76.53,76.53,11121.0,71.0797,71.1075,71.024,71.024,11121.0
2023-03-10 14:30:00,76.53,76.7,76.52,76.67,31634.0,71.024,71.1818,71.0147,71.1539,31634.0
2023-03-10 14:35:00,76.64,76.81,76.64,76.8,30677.0,71.1261,71.2838,71.1261,71.2746,30677.0
2023-03-10 14:40:00,76.78,76.79,76.67,76.67,25076.0,71.256,71.2653,71.1539,71.1539,25076.0
2023-03-10 14:45:00,76.67,76.86,76.65,76.85,42832.0,71.1539,71.3302,71.1354,71.321,42832.0
2023-03-10 14:50:00,76.85,76.93,76.81,76.9,36512.0,71.321,71.3952,71.2838,71.3674,36512.0
2023-03-10 14:55:00,76.9,76.95,76.73,76.8,18488.0,71.3674,71.4138,71.2096,71.2746,18488.0
2023-03-10 15:00:00,76.77,76.8,76.7,76.78,23204.0,71.2467,71.2746,71.1818,71.256,23204.0
2023-03-10 15:05:00,76.76,76.8,76.68,76.8,17154.0,71.2374,71.2746,71.1632,71.2746,17154.0
2023-03-10 15:10:00,76.79,76.89,76.71,76.74,26025.0,71.2653,71.3581,71.191,71.2189,26025.0
2023-03-10 15:15:00,76.71,76.76,76.59,76.59,23703.0,71.191,71.2374,71.0797,71.0797,23703.0
2023-03-10 15:20:00,76.62,76.65,76.57,76.63,24433.0,71.1075,71.1354,71.0611,71.1168,24433.0
2023-03-10 15:25:00,76.65,76.82,76.62,76.81,32173.0,71.1354,71.2931,71.1075,71.2838,32173.0
2023-03-10 15:30:00,76.81,76.83,76.73,76.77,36302.0,71.2838,71.3024,71.2096,71.2467,36302.0
2023-03-10 15:35:00,76.75,76.8,76.61,76.61,37136.0,71.2282,71.2746,71.0982,71.0982,37136.0
2023-03-10 15:40:00,76.61,76.61,76.47,76.52,41568.0,71.0982,71.0982,70.9683,71.0147,41568.0
2023-03-10 15:45:00,76.52,76.54,76.39,76.44,29041.0,71.0147,71.0333,70.8941,70.9405,29041.0
2023-03-10 15:50:00,76.42,76.7,76.41,76.6,47444.0,70.9219,71.1818,70.9126,71.0889,47444.0
2023-03-10 15:55:00,76.59,76.67,76.51,76.67,164124.0,71.0797,71.1539,71.0054,71.1539,164124.0
2023-03-13 09:30:00,76.0,76.0,75.51,75.51,90971.0,70.5321,70.5321,70.0774,70.0774,90971.0
2023-03-13 09:35:00,75.46,75.84,75.35,75.83,34207.0,70.031,70.3836,69.9289,70.3743,34207.0
2023-03-13 09:40:00,75.9,75.96,75.73,75.86,33779.0,70.4393,70.495,70.2815,70.4022,33779.0
2023-03-13 09:45:00,75.85,76.25,75.7,76.23,35767.0,70.3929,70.7641,70.2537,70.7456,35767.0
2023-03-13 09:50:00,76.27,76.51,76.16,76.23,26305.0,70.7827,71.0054,70.6806,70.7456,26305.0
2023-03-13 09:55:00,76.26,76.58,76.2,76.51,27161.0,70.7734,71.0704,70.7177,71.0054,27161.0
2023-03-13 10:00:00,76.52,76.71,76.44,76.6,31347.0,71.0147,71.191,70.9405,71.0889,31347.0
2023-03-13 10:05:00,76.6,77.04,76.47,76.87,23904.0,71.0889,71.4973,70.9683,71.3395,23904.0
2023-03-13 10:10:00,76.95,77.04,76.59,76.82,17533.0,71.4138,71.4973,71.0797,71.2931,17533.0
2023-03-13 10:15:00,76.79,76.98,76.76,76.85,38480.0,71.2653,71.4416,71.2374,71.321,38480.0
2023-03-13 10:20:00,76.86,77.09,76.84,77.01,29615.0,71.3302,71.5437,71.3117,71.4695,29615.0
2023-03-13 10:25:00,77.02,77.02,76.83,76.91,20775.0,71.4787,71.4787,71.3024,71.3766,20775.0
2023-03-13 10:30:00,76.91,77.34,76.91,77.32,29528.0,71.3766,71.7757,71.3766,71.7571,29528.0
2023-03-13 10:35:00,77.35,77.46,77.27,77.39,53078.0,71.785,71.8871,71.7107,71.8221,53078.0
2023-03-13 10:40:00,77.4,77.55,77.31,77.55,23195.0,71.8314,71.9706,71.7479,71.9706,23195.0
2023-03-13 10:45:00,77.59,77.68,77.54,77.61,22938.0,72.0077,72.0912,71.9613,72.0263,22938.0
2023-03-13 10:50:00,77.62,77.63,77.3,77.4,24743.0,72.0356,72.0448,71.7386,71.8314,24743.0
2023-03-13 10:55:00,77.42,77.84,77.42,77.73,31474.0,71.85,72.2397,71.85,72.1376,31474.0
2023-03-13 11:00:00,77.75,77.77,77.51,77.51,37042.0,72.1562,72.1748,71.9335,71.9335,37042.0
2023-03-13 11:05:00,77.48,77.48,77.13,77.26,37607.0,71.9056,71.9056,71.5808,71.7015,37607.0
2023-03-13 11:10:00,77.24,77.53,77.24,77.33,22683.0,71.6829,71.952,71.6829,71.7664,22683.0
2023-03-13 11:15:00,77.36,77.46,77.33,77.41,20720.0,71.7943,71.8871,71.7664,71.8407,20720.0
2023-03-13 11:20:00,77.42,77.54,77.35,77.39,12848.0,71.85,71.9613,71.785,71.8221,12848.0
2023-03-13 11:25:00,77.4,77.65,77.36,77.62,19407.0,71.8314,72.0634,71.7943,72.0356,19407.0
2023-03-13 11:30:00,77.65,77.69,77.5,77.5,16529.0,72.0634,72.1005,71.9242,71.9242,16529.0
2023-03-13 11:35:00,77.49,77.49,77.21,77.26,18040.0,71.9149,71.9149,71.6551,71.7015,18040.0
2023-03-13 11:40:00,77.28,77.46,77.26,77.36,17953.0,71.72,71.8871,71.7015,71.7943,17953.0
2023-03-13 11:45:00,77.37,77.55,77.24,77.48,23348.0,71.8035,71.9706,71.6829,71.9056,23348.0
2023-03-13 11:50:00,77.49,77.49,77.22,77.23,14867.0,71.9149,71.9149,71.6643,71.6736,14867.0
2023-03-13 11:55:00,77.21,77.58,77.15,77.54,25692.0,71.6551,71.9984,71.5994,71.9613,25692.0
2023-03-13 12:00:00,77.54,77.76,77.37,77.41,28751.0,71.9613,72.1655,71.8035,71.8407,28751.0
2023-03-13 12:05:00,77.42,77.67,77.4,77.63,14036.0,71.85,72.082,71.8314,72.0448,14036.0
2023-03-13 12:10:00,77.61,77.63,77.37,77.45,13563.0,72.0263,72.0448,71.8035,71.8778,13563.0
2023-03-13 12:15:00,77.39,77.57,77.39,77.42,16198.0,71.8221,71.9892,71.8221,71.85,16198.0
2023-03-13 12:20:00,77.43,77.43,77.24,77.24,12938.0,71.8592,71.8592,71.6829,71.6829,12938.0
2023-03-13 12:25:00,77.24,77.4,77.22,77.38,21705.0,71.6829,71.8314,71.6643,71.8128,21705.0
2023-03-13 12:30:00,77.39,77.39,77.14,77.25,34780.0,71.8221,71.8221,71.5901,71.6922,34780.0
2023-03-13 12:35:00,77.3,77.4,77.26,77.34,15980.0,71.7386,71.8314,71.7015,71.7757,15980.0
2023-03-13 12:40:00,77.35,77.47,77.34,77.35,15715.0,71.785,71.8964,71.7757,71.785,15715.0
2023-03-13 12:45:00,77.32,77.36,77.09,77.19,45412.0,71.7571,71.7943,71.5437,71.6365,45412.0
2023-03-13 12:50:00,77.19,77.24,77.12,77.21,13106.0,71.6365,71.6829,71.5715,71.6551,13106.0
2023-03-13 12:55:00,77.19,77.21,77.13,77.2,15942.0,71.6365,71.6551,71.5808,71.6458,15942.0
2023-03-13 13:00:00,77.2,77.23,77.01,77.07,18490.0,71.6458,71.6736,71.4695,71.5251,18490.0
2023-03-13 13:05:00,77.07,77.18,76.94,77.17,52105.0,71.5251,71.6272,71.4045,71.6179,52105.0
2023-03-13 13:10:00,77.19,77.2,77.07,77.16,16969.0,71.6365,71.6458,71.5251,71.6087,16969.0
2023-03-13 13:15:00,77.15,77.2,77.05,77.14,16367.0,71.5994,71.6458,71.5066,71.5901,16367.0
2023-03-13 13:20:00,77.12,77.16,77.07,77.07,16198.0,71.5715,71.6087,71.5251,71.5251,16198.0
2023-03-13 13:25:00,77.05,77.19,77.03,77.16,16407.0,71.5066,71.6365,71.488,71.6087,16407.0
2023-03-13 13:30:00,77.18,77.2,76.96,77.03,27743.0,71.6272,71.6458,71.423,71.488,27743.0
2023-03-13 13:35:00,76.99,77.33,76.99,77.29,26970.0,71.4509,71.7664,71.4509,71.7293,26970.0
2023-03-13 13:40:00,77.3,77.35,77.23,77.28,21892.0,71.7386,71.785,71.6736,71.72,21892.0
2023-03-13 13:45:00,77.31,77.32,77.17,77.21,18077.0,71.7479,71.7571,71.6179,71.6551,18077.0
2023-03-13 13:50:00,77.2,77.31,77.17,77.23,23746.0,71.6458,71.7479,71.6179,71.6736,23746.0
2023-03-13 13:55:00,77.23,77.41,77.23,77.38,13328.0,71.6736,71.8407,71.6736,71.8128,13328.0
2023-03-13 14:00:00,77.38,77.47,77.3,77.47,16839.0,71.8128,71.8964,71.7386,71.8964,16839.0
2023-03-13 14:05:00,77.46,77.53,77.34,77.35,15410.0,71.8871,71.952,71.7757,71.785,15410.0
2023-03-13 14:10:00,77.35,77.49,77.32,77.41,17411.0,71.785,71.9149,71.7571,71.8407,17411.0
2023-03-13 14:15:00,77.42,77.5,77.35,77.38,22558.0,71.85,71.9242,71.785,71.8128,22558.0
2023-03-13 14:20:00,77.36,77.42,77.29,77.42,14547.0,71.7943,71.85,71.7293,71.85,14547.0
2023-03-13 14:25:00,77.43,77.45,77.3,77.34,13923.0,71.8592,71.8778,71.7386,71.7757,13923.0
2023-03-13 14:30:00,77.34,77.61,77.34,77.57,19140.0,71.7757,72.0263,71.7757,71.9892,19140.0
2023-03-13 14:35:00,77.56,77.56,77.36,77.4,15087.0,71.9799,71.9799,71.7943,71.8314,15087.0
2023-03-13 14:40:00,77.41,77.6,77.37,77.54,19661.0,71.8407,72.017,71.8035,71.9613,19661.0
2023-03-13 14:45:00,77.52,77.52,77.43,77.48,13627.0,71.9428,71.9428,71.8592,71.9056,13627.0
2023-03-13 14:50:00,77.48,77.51,77.44,77.5,15237.0,71.9056,71.9335,71.8685,71.9242,15237.0
2023-03-13 14:55:00,77.5,77.51,77.42,77.45,11993.0,71.9242,71.9335,71.85,71.8778,11993.0
2023-03-13 15:00:00,77.44,77.46,77.36,77.37,24611.0,71.8685,71.8871,71.7943,71.8035,24611.0
2023-03-13 15:05:00,77.37,77.51,77.34,77.41,23757.0,71.8035,71.9335,71.7757,71.8407,23757.0
2023-03-13 15:10:00,77.42,77.51,77.41,77.49,17505.0,71.85,71.9335,71.8407,71.9149,17505.0
2023-03-13 15:15:00,77.5,77.51,77.4,77.44,24649.0,71.9242,71.9335,71.8314,71.8685,24649.0
2023-03-13 15:20:00,77.45,77.45,77.23,77.27,30251.0,71.8778,71.8778,71.6736,71.7107,30251.0
2023-03-13 15:25:00,77.27,77.27,77.12,77.19,34749.0,71.7107,71.7107,71.5715,71.6365,34749.0
2023-03-13 15:30:00,77.19,77.35,77.16,77.34,44347.0,71.6365,71.785,71.6087,71.7757,44347.0
2023-03-13 15:35:00,77.34,77.45,77.31,77.43,23517.0,71.7757,71.8778,71.7479,71.8592,23517.0
2023-03-13 15:40:00,77.46,77.56,77.33,77.39,40057.0,71.8871,71.9799,71.7664,71.8221,40057.0
2023-03-13 15:45:00,77.4,77.44,77.3,77.33,27222.0,71.8314,71.8685,71.7386,71.7664,27222.0
2023-03-13 15:50:00,77.32,77.37,77.21,77.23,51255.0,71.7571,71.8035,71.6551,71.6736,51255.0
2023-03-13 15:55:00,77.23,77.28,77.16,77.23,99130.0,71.6736,71.72,71.6087,71.6736,99130.0
2023-03-14 09:30:00,78.36,79.06,78.36,78.78,65224.0,72.7223,73.372,72.7223,73.1121,65224.0
2023-03-14 09:35:00,78.81,79.13,78.81,78.89,12984.0,73.1399,73.4369,73.1399,73.2142,12984.0
2023-03-14 09:40:00,78.9,79.23,78.9,78.9,37291.0,73.2235,73.5297,73.2235,73.2235,37291.0
2023-03-14 09:45:00,78.99,79.27,78.84,79.14,21857.0,73.307,73.5669,73.1678,73.4462,21857.0
2023-03-14 09:50:00,79.11,79.11,78.7,78.73,21322.0,73.4184,73.4184,73.0379,73.0657,21322.0
2023-03-14 09:55:00,78.64,78.92,78.62,78.79,14410.0,72.9822,73.242,72.9636,73.1214,14410.0
2023-03-14 10:00:00,78.79,78.93,78.65,78.93,12111.0,73.1214,73.2513,72.9915,73.2513,12111.0
2023-03-14 10:05:00,78.91,78.94,78.84,78.89,9285.0,73.2328,73.2606,73.1678,73.2142,9285.0
2023-03-14 10:10:00,78.91,79.01,78.79,79.01,10105.0,73.2328,73.3256,73.1214,73.3256,10105.0
2023-03-14 10:15:00,79.01,79.14,79.01,79.05,16103.0,73.3256,73.4462,73.3256,73.3627,16103.0
2023-03-14 10:20:00,79.02,79.19,79.02,79.04,7612.0,73.3348,73.4926,73.3348,73.3534,7612.0
2023-03-14 10:25:00,79.04,79.08,78.87,78.94,7705.0,73.3534,73.3905,73.1956,73.2606,7705.0
2023-03-14 10:30:00,78.93,78.96,78.79,78.85,21682.0,73.2513,73.2792,73.1214,73.1771,21682.0
2023-03-14 10:35:00,78.84,79.01,78.83,78.93,15335.0,73.1678,73.3256,73.1585,73.2513,15335.0
2023-03-14 10:40:00,78.9,79.07,78.87,78.91,20169.0,73.2235,73.3812,73.1956,73.2328,20169.0
2023-03-14 10:45:00,78.93,79.14,78.93,79.12,12105.0,73.2513,73.4462,73.2513,73.4276,12105.0
2023-03-14 10:50:00,79.15,79.21,79.11,79.12,10409.0,73.4555,73.5112,73.4184,73.4276,10409.0
2023-03-14 10:55:00,79.1,79.31,79.09,79.31,21800.0,73.4091,73.604,73.3998,73.604,21800.0
2023-03-14 11:00:00,79.3,79.35,79.25,79.29,26804.0,73.5947,73.6411,73.5483,73.5854,26804.0
2023-03-14 11:05:00,79.29,79.33,78.98,79.01,14309.0,73.5854,73.6225,73.2977,73.3256,14309.0
2023-03-14 11:10:00,79.01,79.02,78.91,79.02,9028.0,73.3256,73.3348,73.2328,73.3348,9028.0
2023-03-14 11:15:00,79.01,79.15,78.92,79.15,17218.0,73.3256,73.4555,73.242,73.4555,17218.0
2023-03-14 11:20:00,79.16,79.16,79.03,79.11,23752.0,73.4648,73.4648,73.3441,73.4184,23752.0
2023-03-14 11:25:00,79.12,79.16,78.95,78.98,33998.0,73.4276,73.4648,73.2699,73.2977,33998.0
2023-03-14 11:30:00,79.01,79.04,78.91,79.03,19065.0,73.3256,73.3534,73.2328,73.3441,19065.0
2023-03-14 11:35:00,79.01,79.05,78.9,78.99,15515.0,73.3256,73.3627,73.2235,73.307,15515.0
2023-03-14 11:40:00,79.02,79.07,79.0,79.07,20247.0,73.3348,73.3812,73.3163,73.3812,20247.0
2023-03-14 11:45:00,79.08,79.08,78.98,79.02,14763.0,73.3905,73.3905,73.2977,73.3348,14763.0
2023-03-14 11:50:00,79.0,79.09,78.94,79.08,17318.0,73.3163,73.3998,73.2606,73.3905,17318.0
2023-03-14 11:55:00,79.06,79.06,79.0,79.01,9155.0,73.372,73.372,73.3163,73.3256,9155.0
2023-03-14 12:00:00,79.02,79.19,79.02,79.1,19494.0,73.3348,73.4926,73.3348,73.4091,19494.0
2023-03-14 12:05:00,79.07,79.12,78.98,79.12,13740.0,73.3812,73.4276,73.2977,73.4276,13740.0
2023-03-14 12:10:00,79.12,79.22,79.09,79.22,14092.0,73.4276,73.5204,73.3998,73.5204,14092.0
2023-03-14 12:15:00,79.21,79.27,79.15,79.16,12446.0,73.5112,73.5669,73.4555,73.4648,12446.0
2023-03-14 12:20:00,79.17,79.24,79.11,79.15,14494.0,73.474,73.539,73.4184,73.4555,14494.0
2023-03-14 12:25:00,79.15,79.17,79.01,79.1,13281.0,73.4555,73.474,73.3256,73.4091,13281.0
2023-03-14 12:30:00,79.12,79.13,79.05,79.1,10639.0,73.4276,73.4369,73.3627,73.4091,10639.0
2023-03-14 12:35:00,79.07,79.16,79.06,79.15,4141.0,73.3812,73.4648,73.372,73.4555,4141.0
2023-03-14 12:40:00,79.14,79.14,78.82,78.88,11802.0,73.4462,73.4462,73.1492,73.2049,11802.0
2023-03-14 12:45:00,78.85,78.91,78.75,78.89,8318.0,73.1771,73.2328,73.0843,73.2142,8318.0
2023-03-14 12:50:00,78.88,78.88,78.72,78.83,8719.0,73.2049,73.2049,73.0564,73.1585,8719.0
2023-03-14 12:55:00,78.81,78.95,78.75,78.85,24640.0,73.1399,73.2699,73.0843,73.1771,24640.0
2023-03-14 13:00:00,78.81,78.83,78.59,78.62,8321.0,73.1399,73.1585,72.9358,72.9636,8321.0
2023-03-14 13:05:00,78.59,78.67,78.58,78.61,14391.0,72.9358,73.01,72.9265,72.9543,14391.0
2023-03-14 13:10:00,78.6,78.64,78.51,78.55,7429.0,72.9451,72.9822,72.8615,72.8987,7429.0
2023-03-14 13:15:00,78.54,78.54,78.23,78.3,21502.0,72.8894,72.8894,72.6017,72.6666,21502.0
2023-03-14 13:20:00,78.3,78.32,78.14,78.29,20006.0,72.6666,72.6852,72.5182,72.6574,20006.0
2023-03-14 13:25:00,78.29,78.54,78.28,78.45,20760.0,72.6574,72.8894,72.6481,72.8058,20760.0
2023-03-14 13:30:00,78.46,78.47,78.32,78.32,12286.0,72.8151,72.8244,72.6852,72.6852,12286.0
2023-03-14 13:35:00,78.32,78.47,78.31,78.46,15363.0,72.6852,72.8244,72.6759,72.8151,15363.0
2023-03-14 13:40:00,78.46,78.5,78.26,78.27,9497.0,72.8151,72.8523,72.6295,72.6388,9497.0
2023-03-14 13:45:00,78.26,78.31,78.24,78.28,12941.0,72.6295,72.6759,72.611,72.6481,12941.0
2023-03-14 13:50:00,78.27,78.44,78.26,78.43,12662.0,72.6388,72.7966,72.6295,72.7873,12662.0
2023-03-14 13:55:00,78.43,78.44,78.35,78.37,11524.0,72.7873,72.7966,72.713,72.7316,11524.0
2023-03-14 14:00:00,78.37,78.42,78.3,78.31,11413.0,72.7316,72.778,72.6666,72.6759,11413.0
2023-03-14 14:05:00,78.31,78.32,78.15,78.27,14606.0,72.6759,72.6852,72.5274,72.6388,14606.0
2023-03-14 14:10:00,78.28,78.38,78.27,78.29,22764.0,72.6481,72.7409,72.6388,72.6574,22764.0
2023-03-14 14:15:00,78.28,78.33,78.17,78.33,16717.0,72.6481,72.6945,72.546,72.6945,16717.0
2023-03-14 14:20:00,78.34,78.39,78.29,78.34,17321.0,72.7038,72.7502,72.6574,72.7038,17321.0
2023-03-14 14:25:00,78.33,78.48,78.29,78.46,34405.0,72.6945,72.8337,72.6574,72.8151,34405.0
2023-03-14 14:30:00,78.48,78.54,78.4,78.54,22972.0,72.8337,72.8894,72.7594,72.8894,22972.0
2023-03-14 14:35:00,78.54,78.55,78.45,78.48,8936.0,72.8894,72.8987,72.8058,72.8337,8936.0
2023-03-14 14:40:00,78.46,78.47,78.38,78.4,12641.0,72.8151,72.8244,72.7409,72.7594,12641.0
2023-03-14 14:45:00,78.39,78.47,78.31,78.39,18159.0,72.7502,72.8244,72.6759,72.7502,18159.0
2023-03-14 14:50:00,78.38,78.51,78.35,78.42,11729.0,72.7409,72.8615,72.713,72.778,11729.0
2023-03-14 14:55:00,78.41,78.41,78.25,78.27,15688.0,72.7687,72.7687,72.6202,72.6388,15688.0
2023-03-14 15:00:00,78.29,78.36,78.17,78.23,16847.0,72.6574,72.7223,72.546,72.6017,16847.0
2023-03-14 15:05:00,78.23,78.26,78.1,78.16,20088.0,72.6017,72.6295,72.481,72.5367,20088.0
2023-03-14 15:10:00,78.14,78.14,78.01,78.08,13110.0,72.5182,72.5182,72.3975,72.4625,13110.0
2023-03-14 15:15:00,78.09,78.3,78.06,78.3,30364.0,72.4717,72.6666,72.4439,72.6666,30364.0
2023-03-14 15:20:00,78.31,78.32,78.17,78.19,18051.0,72.6759,72.6852,72.546,72.5646,18051.0
2023-03-14 15:25:00,78.19,78.36,78.18,78.33,16689.0,72.5646,72.7223,72.5553,72.6945,16689.0
2023-03-14 15:30:00,78.34,78.44,78.29,78.44,24958.0,72.7038,72.7966,72.6574,72.7966,24958.0
2023-03-14 15:35:00,78.45,78.63,78.44,78.54,31216.0,72.8058,72.9729,72.7966,72.8894,31216.0
2023-03-14 15:40:00,78.52,78.68,78.5,78.67,23770.0,72.8708,73.0193,72.8523,73.01,23770.0
2023-03-14 15:45:00,78.67,78.87,78.65,78.84,52275.0,73.01,73.1956,72.9915,73.1678,52275.0
2023-03-14 15:50:00,78.84,78.96,78.78,78.8,66038.0,73.1678,73.2792,73.1121,73.1307,66038.0
2023-03-14 15:55:00,78.79,79.11,78.79,78.94,236370.0,73.1214,73.4184,73.1214,73.2606,236370.0
2023-03-15 09:30:00,77.61,77.82,76.72,76.72,80767.0,72.0263,72.2212,71.2003,71.2003,80767.0
2023-03-15 09:35:00,76.62,77.17,76.5,77.1,26487.0,71.1075,71.6179,70.9961,71.553,26487.0
2023-03-15 09:40:00,77.25,77.76,77.21,77.48,17197.0,71.6922,72.1655,71.6551,71.9056,17197.0
2023-03-15 09:45:00,77.52,77.52,77.04,77.12,42738.0,71.9428,71.9428,71.4973,71.5715,42738.0
2023-03-15 09:50:00,77.12,77.3,76.98,77.06,17711.0,71.5715,71.7386,71.4416,71.5159,17711.0
2023-03-15 09:55:00,77.06,77.15,76.79,77.13,14860.0,71.5159,71.5994,71.2653,71.5808,14860.0
2023-03-15 10:00:00,77.18,77.31,76.99,77.29,19101.0,71.6272,71.7479,71.4509,71.7293,19101.0
2023-03-15 10:05:00,77.31,77.44,77.22,77.3,28104.0,71.7479,71.8685,71.6643,71.7386,28104.0
2023-03-15 10:10:00,77.3,77.36,77.15,77.15,32034.0,71.7386,71.7943,71.5994,71.5994,32034.0
2023-03-15 10:15:00,77.16,77.21,77.0,77.17,14386.0,71.6087,71.6551,71.4602,71.6179,14386.0
2023-03-15 10:20:00,77.19,77.26,77.07,77.07,15030.0,71.6365,71.7015,71.5251,71.5251,15030.0
2023-03-15 10:25:00,77.11,77.12,76.97,76.98,11890.0,71.5623,71.5715,71.4323,71.4416,11890.0
2023-03-15 10:30:00,77.0,77.0,76.67,76.67,22123.0,71.4602,71.4602,71.1539,71.1539,22123.0
2023-03-15 10:35:00,76.63,76.8,76.61,76.67,20497.0,71.1168,71.2746,71.0982,71.1539,20497.0
2023-03-15 10:40:00,76.68,76.68,76.42,76.43,18097.0,71.1632,71.1632,70.9219,70.9312,18097.0
2023-03-15 10:45:00,76.43,76.65,76.42,76.52,18662.0,70.9312,71.1354,70.9219,71.0147,18662.0
2023-03-15 10:50:00,76.53,76.55,76.36,76.4,32126.0,71.024,71.0425,70.8662,70.9033,32126.0
2023-03-15 10:55:00,76.39,76.7,76.36,76.59,19858.0,70.8941,71.1818,70.8662,71.0797,19858.0
2023-03-15 11:00:00,76.62,76.75,76.52,76.74,32246.0,71.1075,71.2282,71.0147,71.2189,32246.0
2023-03-15 11:05:00,76.73,76.99,76.67,76.73,17619.0,71.2096,71.4509,71.1539,71.2096,17619.0
2023-03-15 11:10:00,76.71,76.84,76.69,76.77,17087.0,71.191,71.3117,71.1725,71.2467,17087.0
2023-03-15 11:15:00,76.75,76.78,76.65,76.78,15192.0,71.2282,71.256,71.1354,71.256,15192.0
2023-03-15 11:20:00,76.78,76.82,76.62,76.66,15437.0,71.256,71.2931,71.1075,71.1446,15437.0
2023-03-15 11:25:00,76.72,76.85,76.66,76.69,10129.0,71.2003,71.321,71.1446,71.1725,10129.0
2023-03-15 11:30:00,76.71,76.78,76.64,76.65,15865.0,71.191,71.256,71.1261,71.1354,15865.0
2023-03-15 11:35:00,76.65,76.66,76.5,76.51,11457.0,71.1354,71.1446,70.9961,71.0054,11457.0
2023-03-15 11:40:00,76.5,76.71,76.49,76.56,13016.0,70.9961,71.191,70.9869,71.0518,13016.0
2023-03-15 11:45:00,76.55,76.63,76.4,76.47,20929.0,71.0425,71.1168,70.9033,70.9683,20929.0
2023-03-15 11:50:00,76.47,76.47,76.29,76.43,22515.0,70.9683,70.9683,70.8013,70.9312,22515.0
2023-03-15 11:55:00,76.41,76.41,76.3,76.31,12902.0,70.9126,70.9126,70.8105,70.8198,12902.0
2023-03-15 12:00:00,76.3,76.35,76.12,76.18,23472.0,70.8105,70.8569,70.6435,70.6992,23472.0
2023-03-15 12:05:00,76.2,76.23,76.11,76.14,9399.0,70.7177,70.7456,70.6342,70.662,9399.0
2023-03-15 12:10:00,76.12,76.14,76.01,76.07,17130.0,70.6435,70.662,70.5414,70.5971,17130.0
2023-03-15 12:15:00,76.06,76.25,76.05,76.13,16042.0,70.5878,70.7641,70.5785,70.6528,16042.0
2023-03-15 12:20:00,76.13,76.24,76.01,76.07,20447.0,70.6528,70.7548,70.5414,70.5971,20447.0
2023-03-15 12:25:00,76.04,76.19,76.03,76.19,12211.0,70.5692,70.7084,70.56,70.7084,12211.0
2023-03-15 12:30:00,76.2,76.34,76.19,76.26,22292.0,70.7177,70.8477,70.7084,70.7734,22292.0
2023-03-15 12:35:00,76.25,76.35,76.18,76.18,13768.0,70.7641,70.8569,70.6992,70.6992,13768.0
2023-03-15 12:40:00,76.19,76.23,76.11,76.23,13209.0,70.7084,70.7456,70.6342,70.7456,13209.0
2023-03-15 12:45:00,76.21,76.34,76.18,76.28,15731.0,70.727,70.8477,70.6992,70.792,15731.0
2023-03-15 12:50:00,76.26,76.26,76.13,76.13,13011.0,70.7734,70.7734,70.6528,70.6528,13011.0
2023-03-15 12:55:00,76.12,76.23,76.06,76.2,18427.0,70.6435,70.7456,70.5878,70.7177,18427.0
2023-03-15 13:00:00,76.18,76.19,76.06,76.11,16886.0,70.6992,70.7084,70.5878,70.6342,16886.0
2023-03-15 13:05:00,76.12,76.3,76.12,76.24,17894.0,70.6435,70.8105,70.6435,70.7548,17894.0
2023-03-15 13:10:00,76.23,76.45,76.23,76.45,9786.0,70.7456,70.9497,70.7456,70.9497,9786.0
2023-03-15 13:15:00,76.44,76.61,76.39,76.57,14454.0,70.9405,71.0982,70.8941,71.0611,14454.0
2023-03-15 13:20:00,76.55,76.62,76.5,76.6,9278.0,71.0425,71.1075,70.9961,71.0889,9278.0
2023-03-15 13:25:00,76.59,76.65,76.5,76.56,14093.0,71.0797,71.1354,70.9961,71.0518,14093.0
2023-03-15 13:30:00,76.56,76.56,76.42,76.51,20089.0,71.0518,71.0518,70.9219,71.0054,20089.0
2023-03-15 13:35:00,76.52,76.7,76.5,76.7,14007.0,71.0147,71.1818,70.9961,71.1818,14007.0
2023-03-15 13:40:00,76.71,76.75,76.57,76.75,11294.0,71.191,71.2282,71.0611,71.2282,11294.0
2023-03-15 13:45:00,76.74,76.74,76.59,76.59,13096.0,71.2189,71.2189,71.0797,71.0797,13096.0
2023-03-15 13:50:00,76.58,76.86,76.57,76.85,11311.0,71.0704,71.3302,71.0611,71.321,11311.0
2023-03-15 13:55:00,76.86,76.91,76.79,76.86,17048.0,71.3302,71.3766,71.2653,71.3302,17048.0
2023-03-15 14:00:00,76.85,76.86,76.66,76.66,9100.0,71.321,71.3302,71.1446,71.1446,9100.0
2023-03-15 14:05:00,76.65,76.71,76.59,76.63,8766.0,71.1354,71.191,71.0797,71.1168,8766.0
2023-03-15 14:10:00,76.63,76.68,76.59,76.61,7809.0,71.1168,71.1632,71.0797,71.0982,7809.0
2023-03-15 14:15:00,76.59,76.7,76.51,76.66,23174.0,71.0797,71.1818,71.0054,71.1446,23174.0
2023-03-15 14:20:00,76.67,76.97,76.64,76.94,14715.0,71.1539,71.4323,71.1261,71.4045,14715.0
2023-03-15 14:25:00,76.95,77.22,76.94,76.99,27614.0,71.4138,71.6643,71.4045,71.4509,27614.0
2023-03-15 14:30:00,77.0,77.13,76.85,76.94,18639.0,71.4602,71.5808,71.321,71.4045,18639.0
2023-03-15 14:35:00,77.0,77.06,76.88,77.0,10863.0,71.4602,71.5159,71.3488,71.4602,10863.0
2023-03-15 14:40:00,76.97,77.08,76.97,76.98,21414.0,71.4323,71.5344,71.4323,71.4416,21414.0
2023-03-15 14:45:00,76.96,76.99,76.82,76.83,10969.0,71.423,71.4509,71.2931,71.3024,10969.0
2023-03-15 14:50:00,76.83,76.87,76.65,76.87,49583.0,71.3024,71.3395,71.1354,71.3395,49583.0
2023-03-15 14:55:00,76.84,76.9,76.68,76.78,13076.0,71.3117,71.3674,71.1632,71.256,13076.0
2023-03-15 15:00:00,76.79,76.87,76.64,76.73,11700.0,71.2653,71.3395,71.1261,71.2096,11700.0
2023-03-15 15:05:00,76.74,76.84,76.62,76.62,13464.0,71.2189,71.3117,71.1075,71.1075,13464.0
2023-03-15 15:10:00,76.61,76.74,76.58,76.71,15841.0,71.0982,71.2189,71.0704,71.191,15841.0
2023-03-15 15:15:00,76.73,76.79,76.68,76.73,17727.0,71.2096,71.2653,71.1632,71.2096,17727.0
2023-03-15 15:20:00,76.72,76.92,76.64,76.85,36110.0,71.2003,71.3859,71.1261,71.321,36110.0
2023-03-15 15:25:00,76.87,76.92,76.72,76.9,23893.0,71.3395,71.3859,71.2003,71.3674,23893.0
2023-03-15 15:30:00,76.89,76.94,76.68,76.68,26833.0,71.3581,71.4045,71.1632,71.1632,26833.0
2023-03-15 15:35:00,76.69,76.72,76.54,76.62,26155.0,71.1725,71.2003,71.0333,71.1075,26155.0
2023-03-15 15:40:00,76.62,76.63,76.39,76.54,36016.0,71.1075,71.1168,70.8941,71.0333,36016.0
2023-03-15 15:45:00,76.53,76.66,76.51,76.58,43270.0,71.024,71.1446,71.0054,71.0704,43270.0
2023-03-15 15:50:00,76.57,76.57,76.44,76.5,73786.0,71.0611,71.0611,70.9405,70.9961,73786.0
2023-03-15 15:55:00,76.49,76.86,76.49,76.82,204853.0,70.9869,71.3302,70.9869,71.2931,204853.0
2023-03-16 09:30:00,76.01,76.27,75.81,76.06,65501.0,70.5414,70.7827,70.3558,70.5878,65501.0
2023-03-16 09:35:00,76.05,76.14,75.93,75.95,17751.0,70.5785,70.662,70.4672,70.4857,17751.0
2023-03-16 09:40:00,75.95,76.07,75.84,75.99,20102.0,70.4857,70.5971,70.3836,70.5228,20102.0
2023-03-16 09:45:00,76.05,76.09,75.8,75.91,22071.0,70.5785,70.6156,70.3465,70.4486,22071.0
2023-03-16 09:50:00,75.92,75.94,75.72,75.75,12650.0,70.4579,70.4764,70.2723,70.3001,12650.0
2023-03-16 09:55:00,75.75,76.0,75.7,75.98,15848.0,70.3001,70.5321,70.2537,70.5136,15848.0
2023-03-16 10:00:00,76.02,76.1,75.7,75.7,11359.0,70.5507,70.6249,70.2537,70.2537,11359.0
2023-03-16 10:05:00,75.7,75.7,75.28,75.34,30049.0,70.2537,70.2537,69.8639,69.9196,30049.0
2023-03-16 10:10:00,75.33,75.44,75.26,75.38,16677.0,69.9103,70.0124,69.8454,69.9567,16677.0
2023-03-16 10:15:00,75.33,75.42,75.21,75.26,18498.0,69.9103,69.9938,69.799,69.8454,18498.0
2023-03-16 10:20:00,75.27,75.5,75.27,75.44,15453.0,69.8546,70.0681,69.8546,70.0124,15453.0
2023-03-16 10:25:00,75.46,75.71,75.42,75.65,11902.0,70.031,70.263,69.9938,70.2073,11902.0
2023-03-16 10:30:00,75.66,75.86,75.64,75.78,12621.0,70.2166,70.4022,70.198,70.3279,12621.0
2023-03-16 10:35:00,75.82,75.83,75.66,75.7,9810.0,70.3651,70.3743,70.2166,70.2537,9810.0
2023-03-16 10:40:00,75.72,75.82,75.56,75.66,13346.0,70.2723,70.3651,70.1238,70.2166,13346.0
2023-03-16 10:45:00,75.7,75.82,75.62,75.7,20624.0,70.2537,70.3651,70.1795,70.2537,20624.0
2023-03-16 10:50:00,75.67,75.91,75.67,75.91,14569.0,70.2259,70.4486,70.2259,70.4486,14569.0
2023-03-16 10:55:00,75.93,76.03,75.79,75.9,18785.0,70.4672,70.56,70.3372,70.4393,18785.0
2023-03-16 11:00:00,75.92,75.95,75.63,75.63,15816.0,70.4579,70.4857,70.1887,70.1887,15816.0
2023-03-16 11:05:00,75.64,76.02,75.64,75.93,10852.0,70.198,70.5507,70.198,70.4672,10852.0
2023-03-16 11:10:00,75.93,76.0,75.68,75.84,14001.0,70.4672,70.5321,70.2351,70.3836,14001.0
2023-03-16 11:15:00,75.83,75.88,75.7,75.81,19158.0,70.3743,70.4207,70.2537,70.3558,19158.0
2023-03-16 11:20:00,75.85,75.88,75.68,75.8,12831.0,70.3929,70.4207,70.2351,70.3465,12831.0
2023-03-16 11:25:00,75.8,76.07,75.79,75.89,23316.0,70.3465,70.5971,70.3372,70.43,23316.0
2023-03-16 11:30:00,75.94,75.94,75.71,75.81,17975.0,70.4764,70.4764,70.263,70.3558,17975.0
2023-03-16 11:35:00,75.81,75.82,75.63,75.64,10544.0,70.3558,70.3651,70.1887,70.198,10544.0
2023-03-16 11:40:00,75.65,75.84,75.65,75.8,14482.0,70.2073,70.3836,70.2073,70.3465,14482.0
2023-03-16 11:45:00,75.77,75.9,75.74,75.86,8899.0,70.3187,70.4393,70.2908,70.4022,8899.0
2023-03-16 11:50:00,75.84,75.93,75.76,75.89,8227.0,70.3836,70.4672,70.3094,70.43,8227.0
2023-03-16 11:55:00,75.88,75.97,75.85,75.88,12176.0,70.4207,70.5043,70.3929,70.4207,12176.0
2023-03-16 12:00:00,75.85,75.96,75.84,75.85,6752.0,70.3929,70.495,70.3836,70.3929,6752.0
2023-03-16 12:05:00,75.85,75.93,75.84,75.86,10728.0,70.3929,70.4672,70.3836,70.4022,10728.0
2023-03-16 12:10:00,75.81,75.86,75.62,75.72,62499.0,70.3558,70.4022,70.1795,70.2723,62499.0
2023-03-16 12:15:00,75.69,75.89,75.65,75.87,29675.0,70.2444,70.43,70.2073,70.4115,29675.0
2023-03-16 12:20:00,75.88,75.89,75.74,75.84,15399.0,70.4207,70.43,70.2908,70.3836,15399.0
2023-03-16 12:25:00,75.84,75.85,75.77,75.8,10770.0,70.3836,70.3929,70.3187,70.3465,10770.0
2023-03-16 12:30:00,75.8,75.8,75.64,75.67,20203.0,70.3465,70.3465,70.198,70.2259,20203.0
2023-03-16 12:35:00,75.67,75.72,75.59,75.72,12931.0,70.2259,70.2723,70.1516,70.2723,12931.0
2023-03-16 12:40:00,75.73,75.74,75.68,75.72,8756.0,70.2815,70.2908,70.2351,70.2723,8756.0
2023-03-16 12:45:00,75.69,75.78,75.63,75.78,13176.0,70.2444,70.3279,70.1887,70.3279,13176.0
2023-03-16 12:50:00,75.79,75.98,75.79,75.86,27647.0,70.3372,70.5136,70.3372,70.4022,27647.0
2023-03-16 12:55:00,75.87,76.0,75.87,75.92,26205.0,70.4115,70.5321,70.4115,70.4579,26205.0
2023-03-16 13:00:00,75.93,76.12,75.93,76.12,12324.0,70.4672,70.6435,70.4672,70.6435,12324.0
2023-03-16 13:05:00,76.12,76.31,76.1,76.23,12435.0,70.6435,70.8198,70.6249,70.7456,12435.0
2023-03-16 13:10:00,76.22,76.26,76.16,76.17,15610.0,70.7363,70.7734,70.6806,70.6899,15610.0
2023-03-16 13:15:00,76.15,76.19,75.85,75.88,18408.0,70.6713,70.7084,70.3929,70.4207,18408.0
2023-03-16 13:20:00,75.89,76.01,75.81,75.98,7683.0,70.43,70.5414,70.3558,70.5136,7683.0
2023-03-16 13:25:00,75.98,76.0,75.9,76.0,27871.0,70.5136,70.5321,70.4393,70.5321,27871.0
2023-03-16 13:30:00,76.0,76.18,75.98,76.15,117668.0,70.5321,70.6992,70.5136,70.6713,117668.0
2023-03-16 13:35:00,76.15,76.15,75.95,76.1,67550.0,70.6713,70.6713,70.4857,70.6249,67550.0
2023-03-16 13:40:00,76.1,76.27,76.09,76.27,17165.0,70.6249,70.7827,70.6156,70.7827,17165.0
2023-03-16 13:45:00,76.27,76.41,76.24,76.34,10249.0,70.7827,70.9126,70.7548,70.8477,10249.0
2023-03-16 13:50:00,76.31,76.4,76.27,76.37,14573.0,70.8198,70.9033,70.7827,70.8755,14573.0
2023-03-16 13:55:00,76.37,76.4,76.3,76.3,11521.0,70.8755,70.9033,70.8105,70.8105,11521.0
2023-03-16 14:00:00,76.29,76.29,76.15,76.15,8807.0,70.8013,70.8013,70.6713,70.6713,8807.0
2023-03-16 14:05:00,76.13,76.13,76.01,76.09,16392.0,70.6528,70.6528,70.5414,70.6156,16392.0
2023-03-16 14:10:00,76.1,76.15,75.97,76.02,68941.0,70.6249,70.6713,70.5043,70.5507,68941.0
2023-03-16 14:15:00,76.02,76.1,75.99,76.07,19887.0,70.5507,70.6249,70.5228,70.5971,19887.0
2023-03-16 14:20:00,76.05,76.11,75.95,75.95,36057.0,70.5785,70.6342,70.4857,70.4857,36057.0
2023-03-16 14:25:00,75.95,76.0,75.84,75.98,21487.0,70.4857,70.5321,70.3836,70.5136,21487.0
2023-03-16 14:30:00,75.98,76.07,75.78,75.82,50494.0,70.5136,70.5971,70.3279,70.3651,50494.0
2023-03-16 14:35:00,75.84,75.96,75.84,75.95,20926.0,70.3836,70.495,70.3836,70.4857,20926.0
2023-03-16 14:40:00,75.95,76.03,75.9,76.02,13069.0,70.4857,70.56,70.4393,70.5507,13069.0
2023-03-16 14:45:00,76.0,76.03,75.86,75.93,8592.0,70.5321,70.56,70.4022,70.4672,8592.0
2023-03-16 14:50:00,75.92,75.97,75.88,75.88,9447.0,70.4579,70.5043,70.4207,70.4207,9447.0
2023-03-16 14:55:00,75.9,76.03,75.87,76.02,10799.0,70.4393,70.56,70.4115,70.5507,10799.0
2023-03-16 15:00:00,76.02,76.15,76.02,76.15,14927.0,70.5507,70.6713,70.5507,70.6713,14927.0
2023-03-16 15:05:00,76.15,76.23,76.1,76.11,16181.0,70.6713,70.7456,70.6249,70.6342,16181.0
2023-03-16 15:10:00,76.1,76.15,76.08,76.08,17758.0,70.6249,70.6713,70.6064,70.6064,17758.0
2023-03-16 15:15:00,76.07,76.13,76.02,76.07,12481.0,70.5971,70.6528,70.5507,70.5971,12481.0
2023-03-16 15:20:00,76.08,76.18,76.07,76.16,19904.0,70.6064,70.6992,70.5971,70.6806,19904.0
2023-03-16 15:25:00,76.16,76.21,76.12,76.15,31323.0,70.6806,70.727,70.6435,70.6713,31323.0
2023-03-16 15:30:00,76.16,76.19,76.09,76.15,27551.0,70.6806,70.7084,70.6156,70.6713,27551.0
2023-03-16 15:35:00,76.15,76.15,76.06,76.11,21917.0,70.6713,70.6713,70.5878,70.6342,21917.0
2023-03-16 15:40:00,76.12,76.2,76.02,76.18,27113.0,70.6435,70.7177,70.5507,70.6992,27113.0
2023-03-16 15:45:00,76.17,76.21,76.05,76.2,56239.0,70.6899,70.727,70.5785,70.7177,56239.0
2023-03-16 15:50:00,76.21,76.39,76.19,76.39,97489.0,70.727,70.8941,70.7084,70.8941,97489.0
2023-03-16 15:55:00,76.39,76.52,76.33,76.47,265715.0,70.8941,71.0147,70.8384,70.9683,265715.0
2023-03-17 09:30:00,76.44,76.44,75.79,75.79,573902.0,70.9405,70.9405,70.3372,70.3372,573902.0
2023-03-17 09:35:00,75.8,76.32,75.78,76.07,17326.0,70.3465,70.8291,70.3279,70.5971,17326.0
2023-03-17 09:40:00,76.07,76.24,75.91,75.94,20452.0,70.5971,70.7548,70.4486,70.4764,20452.0
2023-03-17 09:45:00,75.81,75.81,75.43,75.52,15326.0,70.3558,70.3558,70.0031,70.0866,15326.0
2023-03-17 09:50:00,75.57,75.67,75.44,75.44,12478.0,70.1331,70.2259,70.0124,70.0124,12478.0
2023-03-17 09:55:00,75.47,75.56,75.31,75.49,17235.0,70.0402,70.1238,69.8918,70.0588,17235.0
2023-03-17 10:00:00,75.58,75.72,75.55,75.69,8075.0,70.1423,70.2723,70.1145,70.2444,8075.0
2023-03-17 10:05:00,75.65,75.67,75.33,75.38,11217.0,70.2073,70.2259,69.9103,69.9567,11217.0
2023-03-17 10:10:00,75.3,75.43,75.22,75.43,18992.0,69.8825,70.0031,69.8082,70.0031,18992.0
2023-03-17 10:15:00,75.46,75.52,75.32,75.32,16373.0,70.031,70.0866,69.901,69.901,16373.0
2023-03-17 10:20:00,75.28,75.32,75.07,75.1,13819.0,69.8639,69.901,69.669,69.6969,13819.0
2023-03-17 10:25:00,75.08,75.1,74.86,75.01,31710.0,69.6783,69.6969,69.4741,69.6133,31710.0
2023-03-17 10:30:00,74.99,75.02,74.84,74.86,10751.0,69.5948,69.6226,69.4556,69.4741,10751.0
2023-03-17 10:35:00,74.82,74.95,74.78,74.87,18166.0,69.437,69.5577,69.3999,69.4834,18166.0
2023-03-17 10:40:00,74.9,74.92,74.74,74.76,35523.0,69.5113,69.5298,69.3628,69.3813,35523.0
2023-03-17 10:45:00,74.73,74.89,74.68,74.89,13205.0,69.3535,69.502,69.3071,69.502,13205.0
2023-03-17 10:50:00,74.88,74.89,74.66,74.75,11428.0,69.4927,69.502,69.2885,69.372,11428.0
2023-03-17 10:55:00,74.7,74.82,74.66,74.73,11962.0,69.3256,69.437,69.2885,69.3535,11962.0
2023-03-17 11:00:00,74.74,74.81,74.66,74.75,13067.0,69.3628,69.4277,69.2885,69.372,13067.0
2023-03-17 11:05:00,74.78,74.86,74.72,74.82,12072.0,69.3999,69.4741,69.3442,69.437,12072.0
2023-03-17 11:10:00,74.82,74.94,74.77,74.89,9374.0,69.437,69.5484,69.3906,69.502,9374.0
2023-03-17 11:15:00,74.87,74.95,74.83,74.88,11379.0,69.4834,69.5577,69.4463,69.4927,11379.0
2023-03-17 11:20:00,74.88,74.94,74.75,74.77,13452.0,69.4927,69.5484,69.372,69.3906,13452.0
2023-03-17 11:25:00,74.74,74.78,74.67,74.73,7718.0,69.3628,69.3999,69.2978,69.3535,7718.0
2023-03-17 11:30:00,74.73,74.84,74.66,74.83,13639.0,69.3535,69.4556,69.2885,69.4463,13639.0
2023-03-17 11:35:00,74.83,74.85,74.6,74.6,9900.0,69.4463,69.4649,69.2328,69.2328,9900.0
2023-03-17 11:40:00,74.6,74.68,74.59,74.67,9361.0,69.2328,69.3071,69.2236,69.2978,9361.0
2023-03-17 11:45:00,74.69,74.8,74.69,74.75,9296.0,69.3164,69.4185,69.3164,69.372,9296.0
2023-03-17 11:50:00,74.76,74.83,74.66,74.7,9094.0,69.3813,69.4463,69.2885,69.3256,9094.0
2023-03-17 11:55:00,74.64,74.74,74.57,74.74,12816.0,69.27,69.3628,69.205,69.3628,12816.0
2023-03-17 12:00:00,74.74,74.91,74.74,74.85,16857.0,69.3628,69.5205,69.3628,69.4649,16857.0
2023-03-17 12:05:00,74.81,74.98,74.79,74.97,9278.0,69.4277,69.5855,69.4092,69.5762,9278.0
2023-03-17 12:10:00,74.95,75.03,74.92,74.94,10660.0,69.5577,69.6319,69.5298,69.5484,10660.0
2023-03-17 12:15:00,74.91,75.01,74.91,74.96,9789.0,69.5205,69.6133,69.5205,69.5669,9789.0
2023-03-17 12:20:00,74.96,74.98,74.91,74.95,6002.0,69.5669,69.5855,69.5205,69.5577,6002.0
2023-03-17 12:25:00,74.95,75.11,74.94,75.06,29354.0,69.5577,69.7061,69.5484,69.6597,29354.0
2023-03-17 12:30:00,75.07,75.24,75.04,75.04,12722.0,69.669,69.8268,69.6412,69.6412,12722.0
2023-03-17 12:35:00,75.02,75.08,74.94,75.06,20904.0,69.6226,69.6783,69.5484,69.6597,20904.0
2023-03-17 12:40:00,75.07,75.27,75.05,75.27,13048.0,69.669,69.8546,69.6505,69.8546,13048.0
2023-03-17 12:45:00,75.26,75.26,74.98,74.98,14961.0,69.8454,69.8454,69.5855,69.5855,14961.0
2023-03-17 12:50:00,74.99,75.02,74.76,74.78,20456.0,69.5948,69.6226,69.3813,69.3999,20456.0
2023-03-17 12:55:00,74.77,74.87,74.76,74.78,12681.0,69.3906,69.4834,69.3813,69.3999,12681.0
2023-03-17 13:00:00,74.78,74.8,74.63,74.66,16431.0,69.3999,69.4185,69.2607,69.2885,16431.0
2023-03-17 13:05:00,74.66,74.8,74.64,74.67,17811.0,69.2885,69.4185,69.27,69.2978,17811.0
2023-03-17 13:10:00,74.64,74.78,74.64,74.69,15769.0,69.27,69.3999,69.27,69.3164,15769.0
2023-03-17 13:15:00,74.69,74.74,74.62,74.68,41850.0,69.3164,69.3628,69.2514,69.3071,41850.0
2023-03-17 13:20:00,74.69,74.82,74.65,74.67,32809.0,69.3164,69.437,69.2792,69.2978,32809.0
2023-03-17 13:25:00,74.65,74.67,74.61,74.63,17878.0,69.2792,69.2978,69.2421,69.2607,17878.0
2023-03-17 13:30:00,74.63,74.66,74.51,74.53,27683.0,69.2607,69.2885,69.1493,69.1679,27683.0
2023-03-17 13:35:00,74.52,74.53,74.41,74.48,29806.0,69.1586,69.1679,69.0565,69.1215,29806.0
2023-03-17 13:40:00,74.48,74.49,74.41,74.49,14251.0,69.1215,69.1308,69.0565,69.1308,14251.0
2023-03-17 13:45:00,74.47,74.5,74.38,74.45,22027.0,69.1122,69.14,69.0287,69.0936,22027.0
2023-03-17 13:50:00,74.45,74.54,74.44,74.49,16997.0,69.0936,69.1772,69.0844,69.1308,16997.0
2023-03-17 13:55:00,74.54,74.58,74.47,74.57,25406.0,69.1772,69.2143,69.1122,69.205,25406.0
2023-03-17 14:00:00,74.58,74.64,74.55,74.55,14226.0,69.2143,69.27,69.1864,69.1864,14226.0
2023-03-17 14:05:00,74.53,74.57,74.44,74.5,16603.0,69.1679,69.205,69.0844,69.14,16603.0
2023-03-17 14:10:00,74.5,74.6,74.47,74.55,16261.0,69.14,69.2328,69.1122,69.1864,16261.0
2023-03-17 14:15:00,74.55,74.78,74.51,74.77,18639.0,69.1864,69.3999,69.1493,69.3906,18639.0
2023-03-17 14:20:00,74.75,74.75,74.48,74.48,15432.0,69.372,69.372,69.1215,69.1215,15432.0
2023-03-17 14:25:00,74.47,74.47,74.4,74.44,7459.0,69.1122,69.1122,69.0472,69.0844,7459.0
2023-03-17 14:30:00,74.43,74.51,74.42,74.44,12579.0,69.0751,69.1493,69.0658,69.0844,12579.0
2023-03-17 14:35:00,74.46,74.48,74.3,74.39,10251.0,69.1029,69.1215,68.9544,69.0379,10251.0
2023-03-17 14:40:00,74.38,74.42,74.33,74.37,6448.0,69.0287,69.0658,68.9823,69.0194,6448.0
2023-03-17 14:45:00,74.36,74.43,74.32,74.41,13125.0,69.0101,69.0751,68.973,69.0565,13125.0
2023-03-17 14:50:00,74.4,74.49,74.27,74.47,12005.0,69.0472,69.1308,68.9266,69.1122,12005.0
2023-03-17 14:55:00,74.49,74.52,74.4,74.42,13879.0,69.1308,69.1586,69.0472,69.0658,13879.0
2023-03-17 15:00:00,74.43,74.44,74.28,74.33,14182.0,69.0751,69.0844,68.9359,68.9823,14182.0
2023-03-17 15:05:00,74.31,74.37,74.2,74.36,28944.0,68.9637,69.0194,68.8616,69.0101,28944.0
2023-03-17 15:10:00,74.37,74.48,74.35,74.42,14707.0,69.0194,69.1215,69.0008,69.0658,14707.0
2023-03-17 15:15:00,74.43,74.48,74.34,74.36,12015.0,69.0751,69.1215,68.9915,69.0101,12015.0
2023-03-17 15:20:00,74.36,74.5,74.31,74.48,18065.0,69.0101,69.14,68.9637,69.1215,18065.0
2023-03-17 15:25:00,74.47,74.49,74.41,74.42,20972.0,69.1122,69.1308,69.0565,69.0658,20972.0
2023-03-17 15:30:00,74.41,74.41,74.18,74.31,40844.0,69.0565,69.0565,68.8431,68.9637,40844.0
2023-03-17 15:35:00,74.3,74.32,74.16,74.23,67360.0,68.9544,68.973,68.8245,68.8895,67360.0
2023-03-17 15:40:00,74.23,74.32,74.17,74.32,26115.0,68.8895,68.973,68.8338,68.973,26115.0
2023-03-17 15:45:00,74.31,74.32,74.06,74.11,73361.0,68.9637,68.973,68.7317,68.7781,73361.0
2023-03-17 15:50:00,74.11,74.29,73.98,74.28,102464.0,68.7781,68.9451,68.6574,68.9359,102464.0
2023-03-17 15:55:00,74.29,74.33,74.18,74.25,141899.0,68.9451,68.9823,68.8431,68.908,141899.0
2023-03-20 09:30:00,74.79,75.66,74.5,75.52,88569.0,69.4092,70.2166,69.14,70.0866,88569.0
2023-03-20 09:35:00,75.55,75.87,75.47,75.47,45405.0,70.1145,70.4115,70.0402,70.0402,45405.0
2023-03-20 09:40:00,75.5,75.87,75.48,75.84,18653.0,70.0681,70.4115,70.0495,70.3836,18653.0
2023-03-20 09:45:00,75.85,76.09,75.61,75.73,15790.0,70.3929,70.6156,70.1702,70.2815,15790.0
2023-03-20 09:50:00,75.84,76.0,75.77,75.94,12514.0,70.3836,70.5321,70.3187,70.4764,12514.0
2023-03-20 09:55:00,75.92,76.11,75.84,75.97,17845.0,70.4579,70.6342,70.3836,70.5043,17845.0
2023-03-20 10:00:00,75.97,76.06,75.91,75.92,19026.0,70.5043,70.5878,70.4486,70.4579,19026.0
2023-03-20 10:05:00,75.91,75.92,75.75,75.82,11023.0,70.4486,70.4579,70.3001,70.3651,11023.0
2023-03-20 10:10:00,75.81,75.98,75.77,75.93,18398.0,70.3558,70.5136,70.3187,70.4672,18398.0
2023-03-20 10:15:00,75.92,76.06,75.88,75.9,18196.0,70.4579,70.5878,70.4207,70.4393,18196.0
2023-03-20 10:20:00,75.9,76.34,75.87,76.34,18925.0,70.4393,70.8477,70.4115,70.8477,18925.0
2023-03-20 10:25:00,76.34,76.5,76.24,76.45,21389.0,70.8477,70.9961,70.7548,70.9497,21389.0
2023-03-20 10:30:00,76.45,76.48,76.35,76.43,66755.0,70.9497,70.9776,70.8569,70.9312,66755.0
2023-03-20 10:35:00,76.46,76.62,76.43,76.59,62092.0,70.959,71.1075,70.9312,71.0797,62092.0
2023-03-20 10:40:00,76.57,76.76,76.56,76.71,36210.0,71.0611,71.2374,71.0518,71.191,36210.0
2023-03-20 10:45:00,76.7,76.86,76.62,76.8,101627.0,71.1818,71.3302,71.1075,71.2746,101627.0
2023-03-20 10:50:00,76.78,76.9,76.71,76.87,21102.0,71.256,71.3674,71.191,71.3395,21102.0
2023-03-20 10:55:00,76.88,77.0,76.86,76.98,17615.0,71.3488,71.4602,71.3302,71.4416,17615.0
2023-03-20 11:00:00,76.99,77.16,76.99,77.1,30951.0,71.4509,71.6087,71.4509,71.553,30951.0
2023-03-20 11:05:00,77.1,77.14,77.06,77.08,29284.0,71.553,71.5901,71.5159,71.5344,29284.0
2023-03-20 11:10:00,77.06,77.12,76.94,77.06,26396.0,71.5159,71.5715,71.4045,71.5159,26396.0
2023-03-20 11:15:00,77.05,77.13,76.97,77.11,12966.0,71.5066,71.5808,71.4323,71.5623,12966.0
2023-03-20 11:20:00,77.12,77.18,77.06,77.13,13472.0,71.5715,71.6272,71.5159,71.5808,13472.0
2023-03-20 11:25:00,77.13,77.33,77.11,77.32,13687.0,71.5808,71.7664,71.5623,71.7571,13687.0
2023-03-20 11:30:00,77.32,77.39,77.26,77.36,77666.0,71.7571,71.8221,71.7015,71.7943,77666.0
2023-03-20 11:35:00,77.35,77.35,77.21,77.31,18581.0,71.785,71.785,71.6551,71.7479,18581.0
2023-03-20 11:40:00,77.3,77.31,77.21,77.25,19479.0,71.7386,71.7479,71.6551,71.6922,19479.0
2023-03-20 11:45:00,77.26,77.38,77.23,77.38,12198.0,71.7015,71.8128,71.6736,71.8128,12198.0
2023-03-20 11:50:00,77.39,77.41,77.24,77.25,12459.0,71.8221,71.8407,71.6829,71.6922,12459.0
2023-03-20 11:55:00,77.25,77.33,77.22,77.28,10332.0,71.6922,71.7664,71.6643,71.72,10332.0
2023-03-20 12:00:00,77.29,77.37,77.25,77.33,33008.0,71.7293,71.8035,71.6922,71.7664,33008.0
2023-03-20 12:05:00,77.31,77.31,77.04,77.06,32041.0,71.7479,71.7479,71.4973,71.5159,32041.0
2023-03-20 12:10:00,77.06,77.2,76.95,77.14,164912.0,71.5159,71.6458,71.4138,71.5901,164912.0
2023-03-20 12:15:00,77.11,77.14,76.95,76.97,48267.0,71.5623,71.5901,71.4138,71.4323,48267.0
2023-03-20 12:20:00,76.98,77.13,76.88,77.03,15052.0,71.4416,71.5808,71.3488,71.488,15052.0
2023-03-20 12:25:00,77.05,77.23,77.05,77.21,15215.0,71.5066,71.6736,71.5066,71.6551,15215.0
2023-03-20 12:30:00,77.22,77.26,77.15,77.15,15726.0,71.6643,71.7015,71.5994,71.5994,15726.0
2023-03-20 12:35:00,77.14,77.18,77.09,77.17,18700.0,71.5901,71.6272,71.5437,71.6179,18700.0
2023-03-20 12:40:00,77.17,77.17,76.98,77.03,14150.0,71.6179,71.6179,71.4416,71.488,14150.0
2023-03-20 12:45:00,77.03,77.03,76.84,76.89,11313.0,71.488,71.488,71.3117,71.3581,11313.0
2023-03-20 12:50:00,76.89,76.99,76.87,76.98,14000.0,71.3581,71.4509,71.3395,71.4416,14000.0
2023-03-20 12:55:00,76.98,77.06,76.94,77.05,14125.0,71.4416,71.5159,71.4045,71.5066,14125.0
2023-03-20 13:00:00,77.08,77.16,77.07,77.14,11497.0,71.5344,71.6087,71.5251,71.5901,11497.0
2023-03-20 13:05:00,77.14,77.23,77.14,77.17,22914.0,71.5901,71.6736,71.5901,71.6179,22914.0
2023-03-20 13:10:00,77.18,77.27,77.15,77.2,15483.0,71.6272,71.7107,71.5994,71.6458,15483.0
2023-03-20 13:15:00,77.19,77.36,77.18,77.32,6119.0,71.6365,71.7943,71.6272,71.7571,6119.0
2023-03-20 13:20:00,77.32,77.44,77.29,77.43,10485.0,71.7571,71.8685,71.7293,71.8592,10485.0
2023-03-20 13:25:00,77.42,77.47,77.33,77.39,33851.0,71.85,71.8964,71.7664,71.8221,33851.0
2023-03-20 13:30:00,77.38,77.41,77.29,77.29,8683.0,71.8128,71.8407,71.7293,71.7293,8683.0
2023-03-20 13:35:00,77.25,77.25,77.04,77.12,17058.0,71.6922,71.6922,71.4973,71.5715,17058.0
2023-03-20 13:40:00,77.13,77.2,77.07,77.1,16488.0,71.5808,71.6458,71.5251,71.553,16488.0
2023-03-20 13:45:00,77.09,77.1,77.0,77.03,11609.0,71.5437,71.553,71.4602,71.488,11609.0
2023-03-20 13:50:00,77.03,77.06,76.94,76.94,10046.0,71.488,71.5159,71.4045,71.4045,10046.0
2023-03-20 13:55:00,76.94,76.99,76.94,76.96,8666.0,71.4045,71.4509,71.4045,71.423,8666.0
2023-03-20 14:00:00,76.96,76.98,76.79,76.79,35184.0,71.423,71.4416,71.2653,71.2653,35184.0
2023-03-20 14:05:00,76.76,76.79,76.6,76.64,19047.0,71.2374,71.2653,71.0889,71.1261,19047.0
2023-03-20 14:10:00,76.64,76.73,76.64,76.72,9394.0,71.1261,71.2096,71.1261,71.2003,9394.0
2023-03-20 14:15:00,76.73,76.75,76.63,76.71,22199.0,71.2096,71.2282,71.1168,71.191,22199.0
2023-03-20 14:20:00,76.71,76.86,76.71,76.81,7723.0,71.191,71.3302,71.191,71.2838,7723.0
2023-03-20 14:25:00,76.82,76.84,76.76,76.76,6502.0,71.2931,71.3117,71.2374,71.2374,6502.0
2023-03-20 14:30:00,76.76,76.8,76.56,76.64,13710.0,71.2374,71.2746,71.0518,71.1261,13710.0
2023-03-20 14:35:00,76.63,76.67,76.52,76.55,8462.0,71.1168,71.1539,71.0147,71.0425,8462.0
2023-03-20 14:40:00,76.57,76.6,76.54,76.58,7856.0,71.0611,71.0889,71.0333,71.0704,7856.0
2023-03-20 14:45:00,76.58,76.72,76.56,76.68,7030.0,71.0704,71.2003,71.0518,71.1632,7030.0
2023-03-20 14:50:00,76.68,76.8,76.68,76.78,10911.0,71.1632,71.2746,71.1632,71.256,10911.0
2023-03-20 14:55:00,76.78,76.85,76.75,76.77,8510.0,71.256,71.321,71.2282,71.2467,8510.0
2023-03-20 15:00:00,76.76,76.8,76.7,76.76,11180.0,71.2374,71.2746,71.1818,71.2374,11180.0
2023-03-20 15:05:00,76.78,76.83,76.73,76.74,12067.0,71.256,71.3024,71.2096,71.2189,12067.0
2023-03-20 15:10:00,76.73,76.84,76.71,76.82,20121.0,71.2096,71.3117,71.191,71.2931,20121.0
2023-03-20 15:15:00,76.81,76.88,76.76,76.87,17173.0,71.2838,71.3488,71.2374,71.3395,17173.0
2023-03-20 15:20:00,76.87,76.88,76.7,76.85,13620.0,71.3395,71.3488,71.1818,71.321,13620.0
2023-03-20 15:25:00,76.87,76.93,76.86,76.89,10519.0,71.3395,71.3952,71.3302,71.3581,10519.0
2023-03-20 15:30:00,76.88,76.96,76.86,76.9,37778.0,71.3488,71.423,71.3302,71.3674,37778.0
2023-03-20 15:35:00,76.9,76.97,76.84,76.85,19814.0,71.3674,71.4323,71.3117,71.321,19814.0
2023-03-20 15:40:00,76.84,76.92,76.81,76.87,29356.0,71.3117,71.3859,71.2838,71.3395,29356.0
2023-03-20 15:45:00,76.86,76.95,76.84,76.94,31511.0,71.3302,71.4138,71.3117,71.4045,31511.0
2023-03-20 15:50:00,76.93,77.09,76.93,77.03,61925.0,71.3952,71.5437,71.3952,71.488,61925.0
2023-03-20 15:55:00,77.03,77.03,76.86,76.93,173330.0,71.488,71.488,71.3302,71.3952,173330.0
2023-03-21 09:30:00,77.79,77.86,77.57,77.78,57640.0,72.1933,72.2583,71.9892,72.1841,57640.0
2023-03-21 09:35:00,77.75,77.89,77.69,77.81,11719.0,72.1562,72.2861,72.1005,72.2119,11719.0
2023-03-21 09:40:00,77.85,77.94,77.67,77.75,19042.0,72.249,72.3325,72.082,72.1562,19042.0
2023-03-21 09:45:00,77.78,77.79,77.58,77.59,21226.0,72.1841,72.1933,71.9984,72.0077,21226.0
2023-03-21 09:50:00,77.6,77.69,77.54,77.67,14797.0,72.017,72.1005,71.9613,72.082,14797.0
2023-03-21 09:55:00,77.69,77.76,77.53,77.55,11782.0,72.1005,72.1655,71.952,71.9706,11782.0
2023-03-21 10:00:00,77.55,77.6,77.41,77.46,24829.0,71.9706,72.017,71.8407,71.8871,24829.0
2023-03-21 10:05:00,77.45,77.48,77.22,77.23,24861.0,71.8778,71.9056,71.6643,71.6736,24861.0
2023-03-21 10:10:00,77.25,77.38,77.22,77.31,18593.0,71.6922,71.8128,71.6643,71.7479,18593.0
2023-03-21 10:15:00,77.3,77.34,77.19,77.27,16888.0,71.7386,71.7757,71.6365,71.7107,16888.0
2023-03-21 10:20:00,77.25,77.29,77.14,77.17,37537.0,71.6922,71.7293,71.5901,71.6179,37537.0
2023-03-21 10:25:00,77.18,77.35,77.14,77.27,37071.0,71.6272,71.785,71.5901,71.7107,37071.0
2023-03-21 10:30:00,77.26,77.28,77.13,77.23,15929.0,71.7015,71.72,71.5808,71.6736,15929.0
2023-03-21 10:35:00,77.2,77.2,77.0,77.06,16830.0,71.6458,71.6458,71.4602,71.5159,16830.0
2023-03-21 10:40:00,77.08,77.16,77.02,77.12,11327.0,71.5344,71.6087,71.4787,71.5715,11327.0
2023-03-21 10:45:00,77.15,77.28,77.15,77.27,12752.0,71.5994,71.72,71.5994,71.7107,12752.0
2023-03-21 10:50:00,77.28,77.48,77.24,77.48,27725.0,71.72,71.9056,71.6829,71.9056,27725.0
2023-03-21 10:55:00,77.47,77.52,77.34,77.4,17225.0,71.8964,71.9428,71.7757,71.8314,17225.0
2023-03-21 11:00:00,77.36,77.47,77.36,77.45,5888.0,71.7943,71.8964,71.7943,71.8778,5888.0
2023-03-21 11:05:00,77.46,77.49,77.42,77.46,15607.0,71.8871,71.9149,71.85,71.8871,15607.0
2023-03-21 11:10:00,77.46,77.54,77.46,77.5,9506.0,71.8871,71.9613,71.8871,71.9242,9506.0
2023-03-21 11:15:00,77.51,77.54,77.47,77.51,5052.0,71.9335,71.9613,71.8964,71.9335,5052.0
2023-03-21 11:20:00,77.52,77.55,77.48,77.55,5485.0,71.9428,71.9706,71.9056,71.9706,5485.0
2023-03-21 11:25:00,77.56,77.7,77.54,77.65,13977.0,71.9799,72.1098,71.9613,72.0634,13977.0
2023-03-21 11:30:00,77.66,77.67,77.56,77.56,8224.0,72.0727,72.082,71.9799,71.9799,8224.0
2023-03-21 11:35:00,77.57,77.58,77.48,77.5,11263.0,71.9892,71.9984,71.9056,71.9242,11263.0
2023-03-21 11:40:00,77.51,77.56,77.44,77.48,8861.0,71.9335,71.9799,71.8685,71.9056,8861.0
2023-03-21 11:45:00,77.46,77.47,77.42,77.47,6998.0,71.8871,71.8964,71.85,71.8964,6998.0
2023-03-21 11:50:00,77.46,77.53,77.45,77.49,16866.0,71.8871,71.952,71.8778,71.9149,16866.0
2023-03-21 11:55:00,77.48,77.48,77.3,77.37,24012.0,71.9056,71.9056,71.7386,71.8035,24012.0
2023-03-21 12:00:00,77.36,77.4,77.26,77.26,10227.0,71.7943,71.8314,71.7015,71.7015,10227.0
2023-03-21 12:05:00,77.25,77.3,77.13,77.13,8894.0,71.6922,71.7386,71.5808,71.5808,8894.0
2023-03-21 12:10:00,77.13,77.28,77.12,77.28,8560.0,71.5808,71.72,71.5715,71.72,8560.0
2023-03-21 12:15:00,77.3,77.34,77.22,77.22,7842.0,71.7386,71.7757,71.6643,71.6643,7842.0
2023-03-21 12:20:00,77.19,77.23,77.15,77.17,5184.0,71.6365,71.6736,71.5994,71.6179,5184.0
2023-03-21 12:25:00,77.19,77.25,77.19,77.22,5657.0,71.6365,71.6922,71.6365,71.6643,5657.0
2023-03-21 12:30:00,77.23,77.3,77.23,77.28,8565.0,71.6736,71.7386,71.6736,71.72,8565.0
2023-03-21 12:35:00,77.27,77.34,77.23,77.26,7491.0,71.7107,71.7757,71.6736,71.7015,7491.0
2023-03-21 12:40:00,77.27,77.47,77.24,77.44,12813.0,71.7107,71.8964,71.6829,71.8685,12813.0
2023-03-21 12:45:00,77.45,77.49,77.34,77.34,11693.0,71.8778,71.9149,71.7757,71.7757,11693.0
2023-03-21 12:50:00,77.35,77.38,77.17,77.2,8692.0,71.785,71.8128,71.6179,71.6458,8692.0
2023-03-21 12:55:00,77.23,77.24,77.11,77.11,8751.0,71.6736,71.6829,71.5623,71.5623,8751.0
2023-03-21 13:00:00,77.13,77.18,77.12,77.14,5684.0,71.5808,71.6272,71.5715,71.5901,5684.0
2023-03-21 13:05:00,77.14,77.14,77.1,77.12,5304.0,71.5901,71.5901,71.553,71.5715,5304.0
2023-03-21 13:10:00,77.12,77.2,77.11,77.17,9569.0,71.5715,71.6458,71.5623,71.6179,9569.0
2023-03-21 13:15:00,77.18,77.26,77.18,77.24,8750.0,71.6272,71.7015,71.6272,71.6829,8750.0
2023-03-21 13:20:00,77.23,77.26,77.2,77.21,10870.0,71.6736,71.7015,71.6458,71.6551,10870.0
2023-03-21 13:25:00,77.21,77.24,77.2,77.22,6493.0,71.6551,71.6829,71.6458,71.6643,6493.0
2023-03-21 13:30:00,77.23,77.31,77.23,77.28,5866.0,71.6736,71.7479,71.6736,71.72,5866.0
2023-03-21 13:35:00,77.28,77.31,77.25,77.27,7849.0,71.72,71.7479,71.6922,71.7107,7849.0
2023-03-21 13:40:00,77.26,77.29,77.22,77.25,6350.0,71.7015,71.7293,71.6643,71.6922,6350.0
2023-03-21 13:45:00,77.26,77.34,77.25,77.32,11886.0,71.7015,71.7757,71.6922,71.7571,11886.0
2023-03-21 13:50:00,77.31,77.33,77.28,77.31,7320.0,71.7479,71.7664,71.72,71.7479,7320.0
2023-03-21 13:55:00,77.32,77.33,77.12,77.24,17057.0,71.7571,71.7664,71.5715,71.6829,17057.0
2023-03-21 14:00:00,77.25,77.3,77.21,77.26,8259.0,71.6922,71.7386,71.6551,71.7015,8259.0
2023-03-21 14:05:00,77.27,77.28,77.22,77.26,6620.0,71.7107,71.72,71.6643,71.7015,6620.0
2023-03-21 14:10:00,77.26,77.28,77.22,77.22,6350.0,71.7015,71.72,71.6643,71.6643,6350.0
2023-03-21 14:15:00,77.22,77.36,77.2,77.34,8962.0,71.6643,71.7943,71.6458,71.7757,8962.0
2023-03-21 14:20:00,77.35,77.45,77.35,77.43,7828.0,71.785,71.8778,71.785,71.8592,7828.0
2023-03-21 14:25:00,77.43,77.5,77.42,77.48,8541.0,71.8592,71.9242,71.85,71.9056,8541.0
2023-03-21 14:30:00,77.49,77.5,77.41,77.43,11694.0,71.9149,71.9242,71.8407,71.8592,11694.0
2023-03-21 14:35:00,77.45,77.46,77.32,77.37,10163.0,71.8778,71.8871,71.7571,71.8035,10163.0
2023-03-21 14:40:00,77.37,77.45,77.36,77.45,13457.0,71.8035,71.8778,71.7943,71.8778,13457.0
2023-03-21 14:45:00,77.44,77.52,77.44,77.5,14142.0,71.8685,71.9428,71.8685,71.9242,14142.0
2023-03-21 14:50:00,77.5,77.5,77.42,77.48,10836.0,71.9242,71.9242,71.85,71.9056,10836.0
2023-03-21 14:55:00,77.49,77.55,77.45,77.52,10666.0,71.9149,71.9706,71.8778,71.9428,10666.0
2023-03-21 15:00:00,77.52,77.66,77.51,77.57,10529.0,71.9428,72.0727,71.9335,71.9892,10529.0
2023-03-21 15:05:00,77.58,77.59,77.53,77.56,21714.0,71.9984,72.0077,71.952,71.9799,21714.0
2023-03-21 15:10:00,77.56,77.64,77.54,77.62,12490.0,71.9799,72.0541,71.9613,72.0356,12490.0
2023-03-21 15:15:00,77.59,77.65,77.56,77.59,11272.0,72.0077,72.0634,71.9799,72.0077,11272.0
2023-03-21 15:20:00,77.6,77.64,77.56,77.63,15270.0,72.017,72.0541,71.9799,72.0448,15270.0
2023-03-21 15:25:00,77.62,77.62,77.55,77.58,14488.0,72.0356,72.0356,71.9706,71.9984,14488.0
2023-03-21 15:30:00,77.58,77.62,77.56,77.58,15469.0,71.9984,72.0356,71.9799,71.9984,15469.0
2023-03-21 15:35:00,77.58,77.7,77.53,77.7,19553.0,71.9984,72.1098,71.952,72.1098,19553.0
2023-03-21 15:40:00,77.7,77.85,77.69,77.84,21812.0,72.1098,72.249,72.1005,72.2397,21812.0
2023-03-21 15:45:00,77.84,77.86,77.78,77.81,28459.0,72.2397,72.2583,72.1841,72.2119,28459.0
2023-03-21 15:50:00,77.81,77.82,77.75,77.79,48509.0,72.2119,72.2212,72.1562,72.1933,48509.0
2023-03-21 15:55:00,77.79,77.84,77.61,77.7,116747.0,72.1933,72.2397,72.0263,72.1098,116747.0
2023-03-22 09:30:00,77.95,78.18,77.84,77.99,71979.0,72.3418,72.5553,72.2397,72.3789,71979.0
2023-03-22 09:35:00,77.97,78.0,77.88,77.88,7584.0,72.3604,72.3882,72.2769,72.2769,7584.0
2023-03-22 09:40:00,77.88,77.91,77.66,77.66,7718.0,72.2769,72.3047,72.0727,72.0727,7718.0
2023-03-22 09:45:00,77.67,77.72,77.6,77.64,5560.0,72.082,72.1284,72.017,72.0541,5560.0
2023-03-22 09:50:00,77.66,77.72,77.56,77.66,9354.0,72.0727,72.1284,71.9799,72.0727,9354.0
2023-03-22 09:55:00,77.62,77.73,77.62,77.71,4402.0,72.0356,72.1376,72.0356,72.1191,4402.0
2023-03-22 10:00:00,77.72,77.72,77.58,77.61,5352.0,72.1284,72.1284,71.9984,72.0263,5352.0
2023-03-22 10:05:00,77.61,77.7,77.59,77.7,7945.0,72.0263,72.1098,72.0077,72.1098,7945.0
2023-03-22 10:10:00,77.7,77.72,77.59,77.61,7934.0,72.1098,72.1284,72.0077,72.0263,7934.0
2023-03-22 10:15:00,77.62,77.75,77.61,77.73,9722.0,72.0356,72.1562,72.0263,72.1376,9722.0
2023-03-22 10:20:00,77.72,77.76,77.63,77.7,7536.0,72.1284,72.1655,72.0448,72.1098,7536.0
2023-03-22 10:25:00,77.69,77.77,77.68,77.75,6102.0,72.1005,72.1748,72.0912,72.1562,6102.0
2023-03-22 10:30:00,77.78,77.93,77.78,77.93,7425.0,72.1841,72.3233,72.1841,72.3233,7425.0
2023-03-22 10:35:00,77.94,77.95,77.87,77.9,6069.0,72.3325,72.3418,72.2676,72.2954,6069.0
2023-03-22 10:40:00,77.89,78.01,77.86,77.96,8528.0,72.2861,72.3975,72.2583,72.3511,8528.0
2023-03-22 10:45:00,77.97,78.18,77.68,78.09,217041.0,72.3604,72.5553,72.0912,72.4717,217041.0
2023-03-22 10:50:00,78.09,78.22,78.04,78.22,13949.0,72.4717,72.5924,72.4253,72.5924,13949.0
2023-03-22 10:55:00,78.21,78.3,78.18,78.3,11696.0,72.5831,72.6666,72.5553,72.6666,11696.0
2023-03-22 11:00:00,78.31,78.39,78.23,78.23,11429.0,72.6759,72.7502,72.6017,72.6017,11429.0
2023-03-22 11:05:00,78.22,78.25,78.14,78.17,4406.0,72.5924,72.6202,72.5182,72.546,4406.0
2023-03-22 11:10:00,78.19,78.21,78.07,78.16,10651.0,72.5646,72.5831,72.4532,72.5367,10651.0
2023-03-22 11:15:00,78.17,78.2,78.14,78.15,5205.0,72.546,72.5738,72.5182,72.5274,5205.0
2023-03-22 11:20:00,78.17,78.2,78.15,78.18,7768.0,72.546,72.5738,72.5274,72.5553,7768.0
2023-03-22 11:25:00,78.2,78.2,78.12,78.12,2368.0,72.5738,72.5738,72.4996,72.4996,2368.0
2023-03-22 11:30:00,78.12,78.32,78.0,78.17,151575.0,72.4996,72.6852,72.3882,72.546,151575.0
2023-03-22 11:35:00,78.17,78.18,78.06,78.17,4573.0,72.546,72.5553,72.4439,72.546,4573.0
2023-03-22 11:40:00,78.14,78.17,78.12,78.15,2573.0,72.5182,72.546,72.4996,72.5274,2573.0
2023-03-22 11:45:00,78.18,78.23,78.17,78.22,4109.0,72.5553,72.6017,72.546,72.5924,4109.0
2023-03-22 11:50:00,78.24,78.29,78.23,78.26,3159.0,72.611,72.6574,72.6017,72.6295,3159.0
2023-03-22 11:55:00,78.28,78.28,78.24,78.27,3914.0,72.6481,72.6481,72.611,72.6388,3914.0
2023-03-22 12:00:00,78.29,78.29,78.18,78.19,7128.0,72.6574,72.6574,72.5553,72.5646,7128.0
2023-03-22 12:05:00,78.2,78.27,78.2,78.23,4705.0,72.5738,72.6388,72.5738,72.6017,4705.0
2023-03-22 12:10:00,78.24,78.26,78.21,78.25,16549.0,72.611,72.6295,72.5831,72.6202,16549.0
2023-03-22 12:15:00,78.24,78.25,78.18,78.22,9431.0,72.611,72.6202,72.5553,72.5924,9431.0
2023-03-22 12:20:00,78.21,78.3,78.17,78.28,35433.0,72.5831,72.6666,72.546,72.6481,35433.0
2023-03-22 12:25:00,78.27,78.33,78.23,78.28,44517.0,72.6388,72.6945,72.6017,72.6481,44517.0
2023-03-22 12:30:00,78.27,78.32,78.21,78.23,27604.0,72.6388,72.6852,72.5831,72.6017,27604.0
2023-03-22 12:35:00,78.26,78.26,78.12,78.16,15510.0,72.6295,72.6295,72.4996,72.5367,15510.0
2023-03-22 12:40:00,78.16,78.19,78.11,78.17,29955.0,72.5367,72.5646,72.4903,72.546,29955.0
2023-03-22 12:45:00,78.16,78.3,78.14,78.27,25273.0,72.5367,72.6666,72.5182,72.6388,25273.0
2023-03-22 12:50:00,78.27,78.37,78.27,78.31,6822.0,72.6388,72.7316,72.6388,72.6759,6822.0
2023-03-22 12:55:00,78.31,78.37,78.29,78.34,19313.0,72.6759,72.7316,72.6574,72.7038,19313.0
2023-03-22 13:00:00,78.33,78.33,78.21,78.23,15167.0,72.6945,72.6945,72.5831,72.6017,15167.0
2023-03-22 13:05:00,78.23,78.28,78.21,78.24,19417.0,72.6017,72.6481,72.5831,72.611,19417.0
2023-03-22 13:10:00,78.24,78.34,78.24,78.34,7865.0,72.611,72.7038,72.611,72.7038,7865.0
2023-03-22 13:15:00,78.33,78.39,78.32,78.38,8779.0,72.6945,72.7502,72.6852,72.7409,8779.0
2023-03-22 13:20:00,78.36,78.38,78.32,78.33,5133.0,72.7223,72.7409,72.6852,72.6945,5133.0
2023-03-22 13:25:00,78.34,78.39,78.33,78.37,8324.0,72.7038,72.7502,72.6945,72.7316,8324.0
2023-03-22 13:30:00,78.38,78.43,78.36,78.36,6787.0,72.7409,72.7873,72.7223,72.7223,6787.0
2023-03-22 13:35:00,78.37,78.39,78.27,78.32,7994.0,72.7316,72.7502,72.6388,72.6852,7994.0
2023-03-22 13:40:00,78.31,78.34,78.26,78.33,6985.0,72.6759,72.7038,72.6295,72.6945,6985.0
2023-03-22 13:45:00,78.33,78.34,78.29,78.32,7765.0,72.6945,72.7038,72.6574,72.6852,7765.0
2023-03-22 13:50:00,78.31,78.32,78.27,78.27,14873.0,72.6759,72.6852,72.6388,72.6388,14873.0
2023-03-22 13:55:00,78.26,78.28,78.09,78.12,18182.0,72.6295,72.6481,72.4717,72.4996,18182.0
2023-03-22 14:00:00,78.12,78.49,78.11,78.33,12896.0,72.4996,72.843,72.4903,72.6945,12896.0
2023-03-22 14:05:00,78.33,78.53,78.14,78.2,9337.0,72.6945,72.8801,72.5182,72.5738,9337.0
2023-03-22 14:10:00,78.23,78.27,78.02,78.05,21441.0,72.6017,72.6388,72.4068,72.4346,21441.0
2023-03-22 14:15:00,78.09,78.21,78.04,78.17,11172.0,72.4717,72.5831,72.4253,72.546,11172.0
2023-03-22 14:20:00,78.15,78.17,78.06,78.09,13266.0,72.5274,72.546,72.4439,72.4717,13266.0
2023-03-22 14:25:00,78.09,78.15,78.08,78.12,10266.0,72.4717,72.5274,72.4625,72.4996,10266.0
2023-03-22 14:30:00,78.12,78.26,78.04,78.14,26565.0,72.4996,72.6295,72.4253,72.5182,26565.0
2023-03-22 14:35:00,78.13,78.27,77.97,78.12,44113.0,72.5089,72.6388,72.3604,72.4996,44113.0
2023-03-22 14:40:00,78.14,78.45,78.14,78.38,9089.0,72.5182,72.8058,72.5182,72.7409,9089.0
2023-03-22 14:45:00,78.37,78.55,78.31,78.45,17135.0,72.7316,72.8987,72.6759,72.8058,17135.0
2023-03-22 14:50:00,78.43,78.43,78.16,78.17,16086.0,72.7873,72.7873,72.5367,72.546,16086.0
2023-03-22 14:55:00,78.18,78.22,77.9,77.98,20903.0,72.5553,72.5924,72.2954,72.3697,20903.0
2023-03-22 15:00:00,77.96,78.04,77.88,77.89,47712.0,72.3511,72.4253,72.2769,72.2861,47712.0
2023-03-22 15:05:00,77.89,77.96,77.6,77.68,27951.0,72.2861,72.3511,72.017,72.0912,27951.0
2023-03-22 15:10:00,77.72,77.79,77.55,77.79,14873.0,72.1284,72.1933,71.9706,72.1933,14873.0
2023-03-22 15:15:00,77.83,77.93,77.72,77.86,14053.0,72.2305,72.3233,72.1284,72.2583,14053.0
2023-03-22 15:20:00,77.86,78.14,77.84,77.98,13586.0,72.2583,72.5182,72.2397,72.3697,13586.0
2023-03-22 15:25:00,77.98,78.09,77.91,78.07,25733.0,72.3697,72.4717,72.3047,72.4532,25733.0
2023-03-22 15:30:00,78.07,78.12,77.88,77.9,23736.0,72.4532,72.4996,72.2769,72.2954,23736.0
2023-03-22 15:35:00,77.92,77.95,77.75,77.85,17437.0,72.314,72.3418,72.1562,72.249,17437.0
2023-03-22 15:40:00,77.86,77.99,77.83,77.83,24634.0,72.2583,72.3789,72.2305,72.2305,24634.0
2023-03-22 15:45:00,77.82,77.84,77.62,77.71,31936.0,72.2212,72.2397,72.0356,72.1191,31936.0
2023-03-22 15:50:00,77.7,77.7,77.27,77.3,60976.0,72.1098,72.1098,71.7107,71.7386,60976.0
2023-03-22 15:55:00,77.29,77.3,76.96,76.97,182006.0,71.7293,71.7386,71.423,71.4323,182006.0
2023-03-23 09:30:00,77.22,77.49,77.02,77.31,46783.0,71.6643,71.9149,71.4787,71.7479,46783.0
2023-03-23 09:35:00,77.33,77.44,77.22,77.35,5985.0,71.7664,71.8685,71.6643,71.785,5985.0
2023-03-23 09:40:00,77.35,77.35,77.16,77.3,30933.0,71.785,71.785,71.6087,71.7386,30933.0
2023-03-23 09:45:00,77.34,77.42,77.28,77.42,5716.0,71.7757,71.85,71.72,71.85,5716.0
2023-03-23 09:50:00,77.44,77.45,77.19,77.19,5975.0,71.8685,71.8778,71.6365,71.6365,5975.0
2023-03-23 09:55:00,77.17,77.25,77.06,77.15,11316.0,71.6179,71.6922,71.5159,71.5994,11316.0
2023-03-23 10:00:00,77.17,77.29,77.12,77.24,12363.0,71.6179,71.7293,71.5715,71.6829,12363.0
2023-03-23 10:05:00,77.23,77.28,77.12,77.18,3522.0,71.6736,71.72,71.5715,71.6272,3522.0
2023-03-23 10:10:00,77.21,77.33,77.19,77.29,9092.0,71.6551,71.7664,71.6365,71.7293,9092.0
2023-03-23 10:15:00,77.29,77.29,77.2,77.21,5732.0,71.7293,71.7293,71.6458,71.6551,5732.0
2023-03-23 10:20:00,77.21,77.25,77.17,77.21,11593.0,71.6551,71.6922,71.6179,71.6551,11593.0
2023-03-23 10:25:00,77.21,77.33,77.21,77.26,6000.0,71.6551,71.7664,71.6551,71.7015,6000.0
2023-03-23 10:30:00,77.27,77.32,77.17,77.24,14320.0,71.7107,71.7571,71.6179,71.6829,14320.0
2023-03-23 10:35:00,77.22,77.28,77.18,77.28,15479.0,71.6643,71.72,71.6272,71.72,15479.0
2023-03-23 10:40:00,77.29,77.35,77.24,77.32,14185.0,71.7293,71.785,71.6829,71.7571,14185.0
2023-03-23 10:45:00,77.34,77.4,77.27,77.3,10372.0,71.7757,71.8314,71.7107,71.7386,10372.0
2023-03-23 10:50:00,77.3,77.45,77.28,77.41,6837.0,71.7386,71.8778,71.72,71.8407,6837.0
2023-03-23 10:55:00,77.42,77.47,77.4,77.42,9249.0,71.85,71.8964,71.8314,71.85,9249.0
2023-03-23 11:00:00,77.43,77.56,77.43,77.54,14720.0,71.8592,71.9799,71.8592,71.9613,14720.0
2023-03-23 11:05:00,77.56,77.74,77.56,77.7,14011.0,71.9799,72.1469,71.9799,72.1098,14011.0
2023-03-23 11:10:00,77.71,77.75,77.67,77.7,13796.0,72.1191,72.1562,72.082,72.1098,13796.0
2023-03-23 11:15:00,77.69,77.7,77.55,77.55,30017.0,72.1005,72.1098,71.9706,71.9706,30017.0
2023-03-23 11:20:00,77.53,77.68,77.5,77.63,7713.0,71.952,72.0912,71.9242,72.0448,7713.0
2023-03-23 11:25:00,77.61,77.67,77.59,77.63,7555.0,72.0263,72.082,72.0077,72.0448,7555.0
2023-03-23 11:30:00,77.64,77.72,77.54,77.55,9546.0,72.0541,72.1284,71.9613,71.9706,9546.0
2023-03-23 11:35:00,77.56,77.63,77.56,77.6,7666.0,71.9799,72.0448,71.9799,72.017,7666.0
2023-03-23 11:40:00,77.59,77.61,77.47,77.52,8529.0,72.0077,72.0263,71.8964,71.9428,8529.0
2023-03-23 11:45:00,77.53,77.55,77.48,77.51,7016.0,71.952,71.9706,71.9056,71.9335,7016.0
2023-03-23 11:50:00,77.52,77.64,77.52,77.58,9142.0,71.9428,72.0541,71.9428,71.9984,9142.0
2023-03-23 11:55:00,77.57,77.63,77.57,77.6,6386.0,71.9892,72.0448,71.9892,72.017,6386.0
2023-03-23 12:00:00,77.59,77.59,77.44,77.49,7117.0,72.0077,72.0077,71.8685,71.9149,7117.0
2023-03-23 12:05:00,77.5,77.51,77.4,77.41,12920.0,71.9242,71.9335,71.8314,71.8407,12920.0
2023-03-23 12:10:00,77.41,77.42,77.24,77.3,29234.0,71.8407,71.85,71.6829,71.7386,29234.0
2023-03-23 12:15:00,77.32,77.45,77.3,77.36,8987.0,71.7571,71.8778,71.7386,71.7943,8987.0
2023-03-23 12:20:00,77.34,77.38,77.33,77.34,5302.0,71.7757,71.8128,71.7664,71.7757,5302.0
2023-03-23 12:25:00,77.33,77.33,77.16,77.16,9171.0,71.7664,71.7664,71.6087,71.6087,9171.0
2023-03-23 12:30:00,77.19,77.26,77.15,77.19,16142.0,71.6365,71.7015,71.5994,71.6365,16142.0
2023-03-23 12:35:00,77.18,77.19,77.11,77.11,4846.0,71.6272,71.6365,71.5623,71.5623,4846.0
2023-03-23 12:40:00,77.12,77.12,76.98,77.08,8068.0,71.5715,71.5715,71.4416,71.5344,8068.0
2023-03-23 12:45:00,77.06,77.13,77.05,77.11,6927.0,71.5159,71.5808,71.5066,71.5623,6927.0
2023-03-23 12:50:00,77.11,77.13,77.05,77.08,4801.0,71.5623,71.5808,71.5066,71.5344,4801.0
2023-03-23 12:55:00,77.08,77.11,77.05,77.09,16508.0,71.5344,71.5623,71.5066,71.5437,16508.0
2023-03-23 13:00:00,77.09,77.11,77.05,77.09,15575.0,71.5437,71.5623,71.5066,71.5437,15575.0
2023-03-23 13:05:00,77.09,77.12,76.85,76.88,27366.0,71.5437,71.5715,71.321,71.3488,27366.0
2023-03-23 13:10:00,76.88,76.9,76.75,76.82,15319.0,71.3488,71.3674,71.2282,71.2931,15319.0
2023-03-23 13:15:00,76.83,76.84,76.62,76.66,39130.0,71.3024,71.3117,71.1075,71.1446,39130.0
2023-03-23 13:20:00,76.66,76.7,76.59,76.59,9396.0,71.1446,71.1818,71.0797,71.0797,9396.0
2023-03-23 13:25:00,76.57,76.6,76.3,76.49,21774.0,71.0611,71.0889,70.8105,70.9869,21774.0
2023-03-23 13:30:00,76.49,76.55,76.47,76.49,9353.0,70.9869,71.0425,70.9683,70.9869,9353.0
2023-03-23 13:35:00,76.48,76.49,76.38,76.43,30440.0,70.9776,70.9869,70.8848,70.9312,30440.0
2023-03-23 13:40:00,76.4,76.49,76.4,76.46,8772.0,70.9033,70.9869,70.9033,70.959,8772.0
2023-03-23 13:45:00,76.45,76.46,76.25,76.3,8526.0,70.9497,70.959,70.7641,70.8105,8526.0
2023-03-23 13:50:00,76.31,76.32,76.06,76.09,12634.0,70.8198,70.8291,70.5878,70.6156,12634.0
2023-03-23 13:55:00,76.08,76.15,76.0,76.04,25816.0,70.6064,70.6713,70.5321,70.5692,25816.0
2023-03-23 14:00:00,76.06,76.14,75.86,75.93,72913.0,70.5878,70.662,70.4022,70.4672,72913.0
2023-03-23 14:05:00,75.96,76.12,75.94,75.94,17335.0,70.495,70.6435,70.4764,70.4764,17335.0
2023-03-23 14:10:00,75.92,75.99,75.91,75.97,12939.0,70.4579,70.5228,70.4486,70.5043,12939.0
2023-03-23 14:15:00,75.95,75.95,75.77,75.82,14007.0,70.4857,70.4857,70.3187,70.3651,14007.0
2023-03-23 14:20:00,75.82,75.83,75.53,75.54,31864.0,70.3651,70.3743,70.0959,70.1052,31864.0
2023-03-23 14:25:00,75.55,75.55,75.37,75.37,16685.0,70.1145,70.1145,69.9474,69.9474,16685.0
2023-03-23 14:30:00,75.38,75.51,75.36,75.44,21247.0,69.9567,70.0774,69.9382,70.0124,21247.0
2023-03-23 14:35:00,75.44,75.57,75.26,75.26,13286.0,70.0124,70.1331,69.8454,69.8454,13286.0
2023-03-23 14:40:00,75.27,75.28,75.08,75.08,13555.0,69.8546,69.8639,69.6783,69.6783,13555.0
2023-03-23 14:45:00,75.09,75.2,75.01,75.11,16420.0,69.6876,69.7897,69.6133,69.7061,16420.0
2023-03-23 14:50:00,75.11,75.16,74.96,74.96,25495.0,69.7061,69.7526,69.5669,69.5669,25495.0
2023-03-23 14:55:00,74.95,75.06,74.84,75.06,15277.0,69.5577,69.6597,69.4556,69.6597,15277.0
2023-03-23 15:00:00,75.06,75.46,75.06,75.22,33271.0,69.6597,70.031,69.6597,69.8082,33271.0
2023-03-23 15:05:00,75.24,75.25,74.98,75.2,33304.0,69.8268,69.8361,69.5855,69.7897,33304.0
2023-03-23 15:10:00,75.22,75.23,74.95,75.01,18261.0,69.8082,69.8175,69.5577,69.6133,18261.0
2023-03-23 15:15:00,75.02,75.08,74.79,74.79,26738.0,69.6226,69.6783,69.4092,69.4092,26738.0
2023-03-23 15:20:00,74.81,74.9,74.63,74.9,36010.0,69.4277,69.5113,69.2607,69.5113,36010.0
2023-03-23 15:25:00,74.91,74.97,74.82,74.82,22971.0,69.5205,69.5762,69.437,69.437,22971.0
2023-03-23 15:30:00,74.81,74.97,74.75,74.97,30982.0,69.4277,69.5762,69.372,69.5762,30982.0
2023-03-23 15:35:00,74.98,75.12,74.97,75.06,24553.0,69.5855,69.7154,69.5762,69.6597,24553.0
2023-03-23 15:40:00,75.05,75.11,74.96,75.08,32382.0,69.6505,69.7061,69.5669,69.6783,32382.0
2023-03-23 15:45:00,75.08,75.28,75.07,75.13,36820.0,69.6783,69.8639,69.669,69.7247,36820.0
2023-03-23 15:50:00,75.14,75.37,75.14,75.22,75106.0,69.734,69.9474,69.734,69.8082,75106.0
2023-03-23 15:55:00,75.23,75.25,75.09,75.12,174250.0,69.8175,69.8361,69.6876,69.7154,174250.0
2023-03-24 09:30:00,74.71,74.71,74.36,74.5,68705.0,69.3349,69.3349,69.0101,69.14,68705.0
2023-03-24 09:35:00,74.49,74.78,74.38,74.41,11324.0,69.1308,69.3999,69.0287,69.0565,11324.0
2023-03-24 09:40:00,74.41,74.48,74.27,74.38,22762.0,69.0565,69.1215,68.9266,69.0287,22762.0
2023-03-24 09:45:00,74.33,74.44,74.17,74.44,14698.0,68.9823,69.0844,68.8338,69.0844,14698.0
2023-03-24 09:50:00,74.44,74.65,74.4,74.64,11774.0,69.0844,69.2792,69.0472,69.27,11774.0
2023-03-24 09:55:00,74.65,74.87,74.63,74.86,9833.0,69.2792,69.4834,69.2607,69.4741,9833.0
2023-03-24 10:00:00,74.84,75.05,74.82,74.9,12092.0,69.4556,69.6505,69.437,69.5113,12092.0
2023-03-24 10:05:00,74.91,75.13,74.91,75.12,12595.0,69.5205,69.7247,69.5205,69.7154,12595.0
2023-03-24 10:10:00,75.13,75.4,75.04,75.28,24732.0,69.7247,69.9753,69.6412,69.8639,24732.0
2023-03-24 10:15:00,75.28,75.31,75.08,75.15,13025.0,69.8639,69.8918,69.6783,69.7433,13025.0
2023-03-24 10:20:00,75.17,75.23,74.93,75.22,9089.0,69.7618,69.8175,69.5391,69.8082,9089.0
2023-03-24 10:25:00,75.23,75.62,75.23,75.58,16962.0,69.8175,70.1795,69.8175,70.1423,16962.0
2023-03-24 10:30:00,75.6,75.67,75.53,75.53,27501.0,70.1609,70.2259,70.0959,70.0959,27501.0
2023-03-24 10:35:00,75.53,75.53,75.29,75.36,6972.0,70.0959,70.0959,69.8732,69.9382,6972.0
2023-03-24 10:40:00,75.34,75.34,75.16,75.17,6887.0,69.9196,69.9196,69.7526,69.7618,6887.0
2023-03-24 10:45:00,75.18,75.3,75.11,75.21,8540.0,69.7711,69.8825,69.7061,69.799,8540.0
2023-03-24 10:50:00,75.18,75.31,75.17,75.28,7665.0,69.7711,69.8918,69.7618,69.8639,7665.0
2023-03-24 10:55:00,75.3,75.35,75.22,75.27,10037.0,69.8825,69.9289,69.8082,69.8546,10037.0
2023-03-24 11:00:00,75.26,75.37,75.21,75.35,22175.0,69.8454,69.9474,69.799,69.9289,22175.0
2023-03-24 11:05:00,75.38,75.42,75.24,75.26,25674.0,69.9567,69.9938,69.8268,69.8454,25674.0
2023-03-24 11:10:00,75.22,75.26,75.11,75.23,15553.0,69.8082,69.8454,69.7061,69.8175,15553.0
2023-03-24 11:15:00,75.23,75.45,75.23,75.44,9098.0,69.8175,70.0217,69.8175,70.0124,9098.0
2023-03-24 11:20:00,75.46,75.62,75.38,75.56,19904.0,70.031,70.1795,69.9567,70.1238,19904.0
2023-03-24 11:25:00,75.57,75.67,75.57,75.64,8050.0,70.1331,70.2259,70.1331,70.198,8050.0
2023-03-24 11:30:00,75.65,75.7,75.56,75.69,12810.0,70.2073,70.2537,70.1238,70.2444,12810.0
2023-03-24 11:35:00,75.7,75.74,75.62,75.66,4982.0,70.2537,70.2908,70.1795,70.2166,4982.0
2023-03-24 11:40:00,75.66,75.78,75.66,75.76,9908.0,70.2166,70.3279,70.2166,70.3094,9908.0
2023-03-24 11:45:00,75.76,76.04,75.76,75.92,16744.0,70.3094,70.5692,70.3094,70.4579,16744.0
2023-03-24 11:50:00,75.92,75.97,75.87,75.93,9738.0,70.4579,70.5043,70.4115,70.4672,9738.0
2023-03-24 11:55:00,75.92,76.16,75.92,76.12,17454.0,70.4579,70.6806,70.4579,70.6435,17454.0
2023-03-24 12:00:00,76.12,76.24,76.01,76.02,13782.0,70.6435,70.7548,70.5414,70.5507,13782.0
2023-03-24 12:05:00,76.04,76.07,75.94,75.95,8980.0,70.5692,70.5971,70.4764,70.4857,8980.0
2023-03-24 12:10:00,75.96,76.04,75.93,75.93,6913.0,70.495,70.5692,70.4672,70.4672,6913.0
2023-03-24 12:15:00,75.96,76.03,75.89,75.94,8147.0,70.495,70.56,70.43,70.4764,8147.0
2023-03-24 12:20:00,75.95,76.12,75.87,76.12,17792.0,70.4857,70.6435,70.4115,70.6435,17792.0
2023-03-24 12:25:00,76.13,76.32,76.13,76.3,22705.0,70.6528,70.8291,70.6528,70.8105,22705.0
2023-03-24 12:30:00,76.32,76.38,76.27,76.38,13686.0,70.8291,70.8848,70.7827,70.8848,13686.0
2023-03-24 12:35:00,76.4,76.4,76.28,76.28,5379.0,70.9033,70.9033,70.792,70.792,5379.0
2023-03-24 12:40:00,76.28,76.4,76.23,76.33,11602.0,70.792,70.9033,70.7456,70.8384,11602.0
2023-03-24 12:45:00,76.36,76.4,76.31,76.38,5678.0,70.8662,70.9033,70.8198,70.8848,5678.0
2023-03-24 12:50:00,76.4,76.44,76.37,76.42,6865.0,70.9033,70.9405,70.8755,70.9219,6865.0
2023-03-24 12:55:00,76.41,76.59,76.41,76.53,6708.0,70.9126,71.0797,70.9126,71.024,6708.0
2023-03-24 13:00:00,76.57,76.69,76.56,76.65,14875.0,71.0611,71.1725,71.0518,71.1354,14875.0
2023-03-24 13:05:00,76.65,76.73,76.62,76.65,9565.0,71.1354,71.2096,71.1075,71.1354,9565.0
2023-03-24 13:10:00,76.67,76.7,76.62,76.63,7059.0,71.1539,71.1818,71.1075,71.1168,7059.0
2023-03-24 13:15:00,76.65,76.68,76.47,76.47,4006.0,71.1354,71.1632,70.9683,70.9683,4006.0
2023-03-24 13:20:00,76.49,76.6,76.46,76.56,9861.0,70.9869,71.0889,70.959,71.0518,9861.0
2023-03-24 13:25:00,76.58,76.7,76.5,76.57,16753.0,71.0704,71.1818,70.9961,71.0611,16753.0
2023-03-24 13:30:00,76.57,76.61,76.52,76.57,7973.0,71.0611,71.0982,71.0147,71.0611,7973.0
2023-03-24 13:35:00,76.58,76.63,76.53,76.55,10758.0,71.0704,71.1168,71.024,71.0425,10758.0
2023-03-24 13:40:00,76.55,76.59,76.47,76.49,10378.0,71.0425,71.0797,70.9683,70.9869,10378.0
2023-03-24 13:45:00,76.48,76.48,76.26,76.29,7630.0,70.9776,70.9776,70.7734,70.8013,7630.0
2023-03-24 13:50:00,76.26,76.36,76.23,76.35,18119.0,70.7734,70.8662,70.7456,70.8569,18119.0
2023-03-24 13:55:00,76.35,76.37,76.26,76.29,18911.0,70.8569,70.8755,70.7734,70.8013,18911.0
2023-03-24 14:00:00,76.31,76.41,76.31,76.36,10878.0,70.8198,70.9126,70.8198,70.8662,10878.0
2023-03-24 14:05:00,76.36,76.44,76.3,76.43,6215.0,70.8662,70.9405,70.8105,70.9312,6215.0
2023-03-24 14:10:00,76.45,76.47,76.41,76.44,3533.0,70.9497,70.9683,70.9126,70.9405,3533.0
2023-03-24 14:15:00,76.44,76.47,76.34,76.37,4815.0,70.9405,70.9683,70.8477,70.8755,4815.0
2023-03-24 14:20:00,76.38,76.39,76.27,76.29,11577.0,70.8848,70.8941,70.7827,70.8013,11577.0
2023-03-24 14:25:00,76.29,76.35,76.26,76.35,5593.0,70.8013,70.8569,70.7734,70.8569,5593.0
2023-03-24 14:30:00,76.34,76.59,76.33,76.55,13639.0,70.8477,71.0797,70.8384,71.0425,13639.0
2023-03-24 14:35:00,76.55,76.59,76.48,76.56,10347.0,71.0425,71.0797,70.9776,71.0518,10347.0
2023-03-24 14:40:00,76.53,76.57,76.38,76.56,11717.0,71.024,71.0611,70.8848,71.0518,11717.0
2023-03-24 14:45:00,76.55,76.63,76.55,76.59,9094.0,71.0425,71.1168,71.0425,71.0797,9094.0
2023-03-24 14:50:00,76.6,76.64,76.52,76.53,9929.0,71.0889,71.1261,71.0147,71.024,9929.0
2023-03-24 14:55:00,76.52,76.61,76.52,76.53,12292.0,71.0147,71.0982,71.0147,71.024,12292.0
2023-03-24 15:00:00,76.51,76.52,76.45,76.45,11421.0,71.0054,71.0147,70.9497,70.9497,11421.0
2023-03-24 15:05:00,76.47,76.52,76.41,76.44,10785.0,70.9683,71.0147,70.9126,70.9405,10785.0
2023-03-24 15:10:00,76.43,76.49,76.37,76.41,15406.0,70.9312,70.9869,70.8755,70.9126,15406.0
2023-03-24 15:15:00,76.41,76.6,76.4,76.54,23246.0,70.9126,71.0889,70.9033,71.0333,23246.0
2023-03-24 15:20:00,76.55,76.74,76.53,76.65,26107.0,71.0425,71.2189,71.024,71.1354,26107.0
2023-03-24 15:25:00,76.63,76.74,76.57,76.73,14433.0,71.1168,71.2189,71.0611,71.2096,14433.0
2023-03-24 15:30:00,76.74,76.76,76.59,76.64,49938.0,71.2189,71.2374,71.0797,71.1261,49938.0
2023-03-24 15:35:00,76.65,76.75,76.6,76.64,24221.0,71.1354,71.2282,71.0889,71.1261,24221.0
2023-03-24 15:40:00,76.63,76.68,76.6,76.62,29474.0,71.1168,71.1632,71.0889,71.1075,29474.0
2023-03-24 15:45:00,76.63,76.63,76.47,76.52,28549.0,71.1168,71.1168,70.9683,71.0147,28549.0
2023-03-24 15:50:00,76.52,76.6,76.44,76.46,47140.0,71.0147,71.0889,70.9405,70.959,47140.0
2023-03-24 15:55:00,76.47,76.68,76.46,76.62,147260.0,70.9683,71.1632,70.959,71.1075,147260.0
2023-03-27 09:30:00,77.76,78.27,77.66,78.19,84662.0,72.1655,72.6388,72.0727,72.5646,84662.0
2023-03-27 09:35:00,78.17,78.25,77.79,77.79,16119.0,72.546,72.6202,72.1933,72.1933,16119.0
2023-03-27 09:40:00,77.76,77.77,77.45,77.48,14597.0,72.1655,72.1748,71.8778,71.9056,14597.0
2023-03-27 09:45:00,77.5,77.54,77.36,77.38,12322.0,71.9242,71.9613,71.7943,71.8128,12322.0
2023-03-27 09:50:00,77.33,77.4,77.2,77.2,10735.0,71.7664,71.8314,71.6458,71.6458,10735.0
2023-03-27 09:55:00,77.19,77.36,77.18,77.33,9322.0,71.6365,71.7943,71.6272,71.7664,9322.0
2023-03-27 10:00:00,77.31,77.34,77.05,77.21,24087.0,71.7479,71.7757,71.5066,71.6551,24087.0
2023-03-27 10:05:00,77.19,77.22,77.1,77.11,7366.0,71.6365,71.6643,71.553,71.5623,7366.0
2023-03-27 10:10:00,77.16,77.31,77.16,77.21,9103.0,71.6087,71.7479,71.6087,71.6551,9103.0
2023-03-27 10:15:00,77.23,77.36,77.12,77.23,10004.0,71.6736,71.7943,71.5715,71.6736,10004.0
2023-03-27 10:20:00,77.24,77.39,77.23,77.31,8372.0,71.6829,71.8221,71.6736,71.7479,8372.0
2023-03-27 10:25:00,77.31,77.35,77.25,77.32,9224.0,71.7479,71.785,71.6922,71.7571,9224.0
2023-03-27 10:30:00,77.29,77.29,77.04,77.04,16481.0,71.7293,71.7293,71.4973,71.4973,16481.0
2023-03-27 10:35:00,77.06,77.17,77.03,77.06,14828.0,71.5159,71.6179,71.488,71.5159,14828.0
2023-03-27 10:40:00,77.09,77.09,76.94,76.97,14084.0,71.5437,71.5437,71.4045,71.4323,14084.0
2023-03-27 10:45:00,76.96,77.12,76.94,77.09,11267.0,71.423,71.5715,71.4045,71.5437,11267.0
2023-03-27 10:50:00,77.12,77.16,77.07,77.12,8733.0,71.5715,71.6087,71.5251,71.5715,8733.0
2023-03-27 10:55:00,77.12,77.17,77.04,77.09,17507.0,71.5715,71.6179,71.4973,71.5437,17507.0
2023-03-27 11:00:00,77.06,77.13,77.0,77.01,11739.0,71.5159,71.5808,71.4602,71.4695,11739.0
2023-03-27 11:05:00,76.99,77.07,76.95,77.04,9121.0,71.4509,71.5251,71.4138,71.4973,9121.0
2023-03-27 11:10:00,77.03,77.12,77.02,77.11,5346.0,71.488,71.5715,71.4787,71.5623,5346.0
2023-03-27 11:15:00,77.09,77.09,76.93,76.99,6623.0,71.5437,71.5437,71.3952,71.4509,6623.0
2023-03-27 11:20:00,76.99,77.13,76.97,77.13,8631.0,71.4509,71.5808,71.4323,71.5808,8631.0
2023-03-27 11:25:00,77.18,77.24,77.12,77.19,8630.0,71.6272,71.6829,71.5715,71.6365,8630.0
2023-03-27 11:30:00,77.18,77.23,77.16,77.21,8890.0,71.6272,71.6736,71.6087,71.6551,8890.0
2023-03-27 11:35:00,77.23,77.37,77.17,77.37,22481.0,71.6736,71.8035,71.6179,71.8035,22481.0
2023-03-27 11:40:00,77.36,77.48,77.3,77.47,38349.0,71.7943,71.9056,71.7386,71.8964,38349.0
2023-03-27 11:45:00,77.47,77.58,77.41,77.54,11414.0,71.8964,71.9984,71.8407,71.9613,11414.0
2023-03-27 11:50:00,77.56,77.65,77.5,77.53,5926.0,71.9799,72.0634,71.9242,71.952,5926.0
2023-03-27 11:55:00,77.53,77.63,77.43,77.61,9111.0,71.952,72.0448,71.8592,72.0263,9111.0
2023-03-27 12:00:00,77.65,77.74,77.58,77.67,8398.0,72.0634,72.1469,71.9984,72.082,8398.0
2023-03-27 12:05:00,77.64,77.64,77.56,77.58,7598.0,72.0541,72.0541,71.9799,71.9984,7598.0
2023-03-27 12:10:00,77.59,77.67,77.54,77.66,6258.0,72.0077,72.082,71.9613,72.0727,6258.0
2023-03-27 12:15:00,77.66,77.75,77.64,77.71,6496.0,72.0727,72.1562,72.0541,72.1191,6496.0
2023-03-27 12:20:00,77.73,77.76,77.69,77.75,8478.0,72.1376,72.1655,72.1005,72.1562,8478.0
2023-03-27 12:25:00,77.73,77.76,77.7,77.72,5144.0,72.1376,72.1655,72.1098,72.1284,5144.0
2023-03-27 12:30:00,77.75,77.79,77.72,77.72,5321.0,72.1562,72.1933,72.1284,72.1284,5321.0
2023-03-27 12:35:00,77.73,77.81,77.72,77.8,6172.0,72.1376,72.2119,72.1284,72.2026,6172.0
2023-03-27 12:40:00,77.79,77.81,77.75,77.76,6890.0,72.1933,72.2119,72.1562,72.1655,6890.0
2023-03-27 12:45:00,77.78,77.81,77.75,77.78,8066.0,72.1841,72.2119,72.1562,72.1841,8066.0
2023-03-27 12:50:00,77.76,77.78,77.71,77.71,4856.0,72.1655,72.1841,72.1191,72.1191,4856.0
2023-03-27 12:55:00,77.71,77.72,77.67,77.72,24156.0,72.1191,72.1284,72.082,72.1284,24156.0
2023-03-27 13:00:00,77.73,77.85,77.7,77.84,6102.0,72.1376,72.249,72.1098,72.2397,6102.0
2023-03-27 13:05:00,77.82,77.92,77.78,77.89,10868.0,72.2212,72.314,72.1841,72.2861,10868.0
2023-03-27 13:10:00,77.9,78.01,77.89,78.01,5713.0,72.2954,72.3975,72.2861,72.3975,5713.0
2023-03-27 13:15:00,78.0,78.05,77.94,78.03,10223.0,72.3882,72.4346,72.3325,72.4161,10223.0
2023-03-27 13:20:00,78.01,78.1,78.01,78.04,6464.0,72.3975,72.481,72.3975,72.4253,6464.0
2023-03-27 13:25:00,78.03,78.05,78.0,78.01,8613.0,72.4161,72.4346,72.3882,72.3975,8613.0
2023-03-27 13:30:00,78.01,78.08,77.99,78.02,11008.0,72.3975,72.4625,72.3789,72.4068,11008.0
2023-03-27 13:35:00,78.0,78.04,77.97,78.02,13843.0,72.3882,72.4253,72.3604,72.4068,13843.0
2023-03-27 13:40:00,78.01,78.05,78.0,78.04,9779.0,72.3975,72.4346,72.3882,72.4253,9779.0
2023-03-27 13:45:00,78.01,78.1,78.0,78.06,11275.0,72.3975,72.481,72.3882,72.4439,11275.0
2023-03-27 13:50:00,78.05,78.11,78.02,78.02,26255.0,72.4346,72.4903,72.4068,72.4068,26255.0
2023-03-27 13:55:00,78.03,78.06,77.88,77.96,75785.0,72.4161,72.4439,72.2769,72.3511,75785.0
2023-03-27 14:00:00,77.96,77.97,77.74,77.77,34901.0,72.3511,72.3604,72.1469,72.1748,34901.0
2023-03-27 14:05:00,77.75,77.77,77.62,77.72,8966.0,72.1562,72.1748,72.0356,72.1284,8966.0
2023-03-27 14:10:00,77.73,77.81,77.71,77.81,6942.0,72.1376,72.2119,72.1191,72.2119,6942.0
2023-03-27 14:15:00,77.82,77.88,77.8,77.86,4160.0,72.2212,72.2769,72.2026,72.2583,4160.0
2023-03-27 14:20:00,77.87,77.9,77.86,77.88,3126.0,72.2676,72.2954,72.2583,72.2769,3126.0
2023-03-27 14:25:00,77.87,77.93,77.85,77.93,5520.0,72.2676,72.3233,72.249,72.3233,5520.0
2023-03-27 14:30:00,77.94,77.97,77.86,77.9,10296.0,72.3325,72.3604,72.2583,72.2954,10296.0
2023-03-27 14:35:00,77.89,77.95,77.89,77.94,7540.0,72.2861,72.3418,72.2861,72.3325,7540.0
2023-03-27 14:40:00,77.92,77.93,77.85,77.87,17990.0,72.314,72.3233,72.249,72.2676,17990.0
2023-03-27 14:45:00,77.88,77.93,77.85,77.92,13613.0,72.2769,72.3233,72.249,72.314,13613.0
2023-03-27 14:50:00,77.94,77.96,77.89,77.92,19528.0,72.3325,72.3511,72.2861,72.314,19528.0
2023-03-27 14:55:00,77.91,77.99,77.91,77.92,9845.0,72.3047,72.3789,72.3047,72.314,9845.0
2023-03-27 15:00:00,77.92,77.99,77.89,77.92,21003.0,72.314,72.3789,72.2861,72.314,21003.0
2023-03-27 15:05:00,77.94,77.95,77.9,77.91,15010.0,72.3325,72.3418,72.2954,72.3047,15010.0
2023-03-27 15:10:00,77.92,77.94,77.83,77.9,24492.0,72.314,72.3325,72.2305,72.2954,24492.0
2023-03-27 15:15:00,77.89,77.9,77.83,77.84,8900.0,72.2861,72.2954,72.2305,72.2397,8900.0
2023-03-27 15:20:00,77.84,77.99,77.82,77.98,14311.0,72.2397,72.3789,72.2212,72.3697,14311.0
2023-03-27 15:25:00,77.99,78.0,77.92,77.95,11297.0,72.3789,72.3882,72.314,72.3418,11297.0
2023-03-27 15:30:00,77.95,77.98,77.92,77.93,18538.0,72.3418,72.3697,72.314,72.3233,18538.0
2023-03-27 15:35:00,77.94,77.94,77.75,77.82,22135.0,72.3325,72.3325,72.1562,72.2212,22135.0
2023-03-27 15:40:00,77.82,77.86,77.79,77.82,18946.0,72.2212,72.2583,72.1933,72.2212,18946.0
2023-03-27 15:45:00,77.82,77.84,77.73,77.81,32696.0,72.2212,72.2397,72.1376,72.2119,32696.0
2023-03-27 15:50:00,77.81,77.95,77.78,77.9,66030.0,72.2119,72.3418,72.1841,72.2954,66030.0
2023-03-27 15:55:00,77.9,77.97,77.69,77.77,131082.0,72.2954,72.3604,72.1005,72.1748,131082.0
2023-03-28 09:30:00,77.89,78.4,77.87,78.4,73193.0,72.2861,72.7594,72.2676,72.7594,73193.0
2023-03-28 09:35:00,78.37,78.6,78.31,78.41,23194.0,72.7316,72.9451,72.6759,72.7687,23194.0
2023-03-28 09:40:00,78.41,78.44,78.29,78.4,9020.0,72.7687,72.7966,72.6574,72.7594,9020.0
2023-03-28 09:45:00,78.42,78.49,78.35,78.35,12342.0,72.778,72.843,72.713,72.713,12342.0
2023-03-28 09:50:00,78.36,78.43,78.28,78.42,8229.0,72.7223,72.7873,72.6481,72.778,8229.0
2023-03-28 09:55:00,78.44,78.44,78.23,78.35,15646.0,72.7966,72.7966,72.6017,72.713,15646.0
2023-03-28 10:00:00,78.33,78.47,78.27,78.32,15771.0,72.6945,72.8244,72.6388,72.6852,15771.0
2023-03-28 10:05:00,78.35,78.36,78.19,78.34,7471.0,72.713,72.7223,72.5646,72.7038,7471.0
2023-03-28 10:10:00,78.34,78.4,78.32,78.37,13191.0,72.7038,72.7594,72.6852,72.7316,13191.0
2023-03-28 10:15:00,78.39,78.4,78.31,78.32,5733.0,72.7502,72.7594,72.6759,72.6852,5733.0
2023-03-28 10:20:00,78.3,78.32,78.18,78.25,7891.0,72.6666,72.6852,72.5553,72.6202,7891.0
2023-03-28 10:25:00,78.21,78.37,78.2,78.37,10326.0,72.5831,72.7316,72.5738,72.7316,10326.0
2023-03-28 10:30:00,78.36,78.36,78.21,78.23,6234.0,72.7223,72.7223,72.5831,72.6017,6234.0
2023-03-28 10:35:00,78.24,78.33,78.24,78.33,4239.0,72.611,72.6945,72.611,72.6945,4239.0
2023-03-28 10:40:00,78.3,78.3,78.2,78.25,12194.0,72.6666,72.6666,72.5738,72.6202,12194.0
2023-03-28 10:45:00,78.23,78.4,78.23,78.38,14218.0,72.6017,72.7594,72.6017,72.7409,14218.0
2023-03-28 10:50:00,78.39,78.4,78.33,78.38,8294.0,72.7502,72.7594,72.6945,72.7409,8294.0
2023-03-28 10:55:00,78.37,78.44,78.34,78.44,6536.0,72.7316,72.7966,72.7038,72.7966,6536.0
2023-03-28 11:00:00,78.45,78.52,78.45,78.5,6832.0,72.8058,72.8708,72.8058,72.8523,6832.0
2023-03-28 11:05:00,78.51,78.59,78.5,78.51,8177.0,72.8615,72.9358,72.8523,72.8615,8177.0
2023-03-28 11:10:00,78.51,78.53,78.48,78.5,9574.0,72.8615,72.8801,72.8337,72.8523,9574.0
2023-03-28 11:15:00,78.5,78.59,78.5,78.59,10641.0,72.8523,72.9358,72.8523,72.9358,10641.0
2023-03-28 11:20:00,78.6,78.72,78.56,78.72,12713.0,72.9451,73.0564,72.9079,73.0564,12713.0
2023-03-28 11:25:00,78.71,78.75,78.66,78.75,22892.0,73.0471,73.0843,73.0007,73.0843,22892.0
2023-03-28 11:30:00,78.76,78.77,78.68,78.73,10309.0,73.0935,73.1028,73.0193,73.0657,10309.0
2023-03-28 11:35:00,78.71,78.79,78.71,78.79,14284.0,73.0471,73.1214,73.0471,73.1214,14284.0
2023-03-28 11:40:00,78.8,78.88,78.79,78.88,13664.0,73.1307,73.2049,73.1214,73.2049,13664.0
2023-03-28 11:45:00,78.88,78.93,78.87,78.91,14283.0,73.2049,73.2513,73.1956,73.2328,14283.0
2023-03-28 11:50:00,78.9,78.98,78.9,78.97,18320.0,73.2235,73.2977,73.2235,73.2884,18320.0
2023-03-28 11:55:00,78.98,79.05,78.94,78.97,14094.0,73.2977,73.3627,73.2606,73.2884,14094.0
2023-03-28 12:00:00,78.97,78.97,78.8,78.84,29397.0,73.2884,73.2884,73.1307,73.1678,29397.0
2023-03-28 12:05:00,78.84,78.9,78.82,78.87,11848.0,73.1678,73.2235,73.1492,73.1956,11848.0
2023-03-28 12:10:00,78.86,78.93,78.86,78.92,8648.0,73.1864,73.2513,73.1864,73.242,8648.0
2023-03-28 12:15:00,78.92,78.94,78.87,78.89,15349.0,73.242,73.2606,73.1956,73.2142,15349.0
2023-03-28 12:20:00,78.9,78.91,78.86,78.87,8150.0,73.2235,73.2328,73.1864,73.1956,8150.0
2023-03-28 12:25:00,78.88,78.88,78.83,78.84,7971.0,73.2049,73.2049,73.1585,73.1678,7971.0
2023-03-28 12:30:00,78.84,78.9,78.83,78.86,9234.0,73.1678,73.2235,73.1585,73.1864,9234.0
2023-03-28 12:35:00,78.85,78.86,78.83,78.83,12205.0,73.1771,73.1864,73.1585,73.1585,12205.0
2023-03-28 12:40:00,78.84,78.86,78.83,78.84,8939.0,73.1678,73.1864,73.1585,73.1678,8939.0
2023-03-28 12:45:00,78.85,78.88,78.8,78.8,10762.0,73.1771,73.2049,73.1307,73.1307,10762.0
2023-03-28 12:50:00,78.8,78.84,78.66,78.69,7176.0,73.1307,73.1678,73.0007,73.0286,7176.0
2023-03-28 12:55:00,78.69,78.74,78.67,78.74,6163.0,73.0286,73.075,73.01,73.075,6163.0
2023-03-28 13:00:00,78.73,78.77,78.7,78.71,14154.0,73.0657,73.1028,73.0379,73.0471,14154.0
2023-03-28 13:05:00,78.7,78.74,78.64,78.65,11776.0,73.0379,73.075,72.9822,72.9915,11776.0
2023-03-28 13:10:00,78.66,78.71,78.65,78.69,10132.0,73.0007,73.0471,72.9915,73.0286,10132.0
2023-03-28 13:15:00,78.68,78.69,78.64,78.66,12445.0,73.0193,73.0286,72.9822,73.0007,12445.0
2023-03-28 13:20:00,78.65,78.68,78.58,78.61,11245.0,72.9915,73.0193,72.9265,72.9543,11245.0
2023-03-28 13:25:00,78.6,78.6,78.51,78.54,7252.0,72.9451,72.9451,72.8615,72.8894,7252.0
2023-03-28 13:30:00,78.53,78.55,78.47,78.49,14635.0,72.8801,72.8987,72.8244,72.843,14635.0
2023-03-28 13:35:00,78.5,78.51,78.43,78.46,13974.0,72.8523,72.8615,72.7873,72.8151,13974.0
2023-03-28 13:40:00,78.47,78.52,78.45,78.48,15394.0,72.8244,72.8708,72.8058,72.8337,15394.0
2023-03-28 13:45:00,78.47,78.53,78.42,78.51,15752.0,72.8244,72.8801,72.778,72.8615,15752.0
2023-03-28 13:50:00,78.5,78.56,78.48,78.56,6963.0,72.8523,72.9079,72.8337,72.9079,6963.0
2023-03-28 13:55:00,78.55,78.57,78.47,78.53,11381.0,72.8987,72.9172,72.8244,72.8801,11381.0
2023-03-28 14:00:00,78.52,78.62,78.49,78.61,10188.0,72.8708,72.9636,72.843,72.9543,10188.0
2023-03-28 14:05:00,78.62,78.64,78.58,78.63,14441.0,72.9636,72.9822,72.9265,72.9729,14441.0
2023-03-28 14:10:00,78.61,78.62,78.52,78.59,15620.0,72.9543,72.9636,72.8708,72.9358,15620.0
2023-03-28 14:15:00,78.59,78.65,78.59,78.64,17656.0,72.9358,72.9915,72.9358,72.9822,17656.0
2023-03-28 14:20:00,78.64,78.67,78.58,78.58,12378.0,72.9822,73.01,72.9265,72.9265,12378.0
2023-03-28 14:25:00,78.58,78.69,78.58,78.67,12869.0,72.9265,73.0286,72.9265,73.01,12869.0
2023-03-28 14:30:00,78.67,78.71,78.64,78.65,20910.0,73.01,73.0471,72.9822,72.9915,20910.0
2023-03-28 14:35:00,78.65,78.69,78.63,78.63,16908.0,72.9915,73.0286,72.9729,72.9729,16908.0
2023-03-28 14:40:00,78.63,78.67,78.62,78.64,8269.0,72.9729,73.01,72.9636,72.9822,8269.0
2023-03-28 14:45:00,78.65,78.66,78.58,78.59,10931.0,72.9915,73.0007,72.9265,72.9358,10931.0
2023-03-28 14:50:00,78.61,78.65,78.61,78.64,10201.0,72.9543,72.9915,72.9543,72.9822,10201.0
2023-03-28 14:55:00,78.64,78.65,78.6,78.63,7462.0,72.9822,72.9915,72.9451,72.9729,7462.0
2023-03-28 15:00:00,78.63,78.67,78.59,78.62,8922.0,72.9729,73.01,72.9358,72.9636,8922.0
2023-03-28 15:05:00,78.61,78.63,78.59,78.59,7297.0,72.9543,72.9729,72.9358,72.9358,7297.0
2023-03-28 15:10:00,78.59,78.6,78.53,78.59,28747.0,72.9358,72.9451,72.8801,72.9358,28747.0
2023-03-28 15:15:00,78.61,78.62,78.55,78.56,16119.0,72.9543,72.9636,72.8987,72.9079,16119.0
2023-03-28 15:20:00,78.56,78.58,78.45,78.49,18971.0,72.9079,72.9265,72.8058,72.843,18971.0
2023-03-28 15:25:00,78.52,78.52,78.4,78.44,13983.0,72.8708,72.8708,72.7594,72.7966,13983.0
2023-03-28 15:30:00,78.44,78.48,78.4,78.47,16549.0,72.7966,72.8337,72.7594,72.8244,16549.0
2023-03-28 15:35:00,78.47,78.55,78.45,78.53,39875.0,72.8244,72.8987,72.8058,72.8801,39875.0
2023-03-28 15:40:00,78.53,78.56,78.5,78.53,27442.0,72.8801,72.9079,72.8523,72.8801,27442.0
2023-03-28 15:45:00,78.53,78.62,78.45,78.58,35739.0,72.8801,72.9636,72.8058,72.9265,35739.0
2023-03-28 15:50:00,78.6,78.65,78.52,78.63,80689.0,72.9451,72.9915,72.8708,72.9729,80689.0
2023-03-28 15:55:00,78.63,78.69,78.53,78.54,109797.0,72.9729,73.0286,72.8801,72.8894,109797.0
2023-03-29 09:30:00,79.47,79.68,79.11,79.38,76973.0,73.7525,73.9474,73.4184,73.6689,76973.0
2023-03-29 09:35:00,79.42,79.47,79.26,79.31,7548.0,73.7061,73.7525,73.5576,73.604,7548.0
2023-03-29 09:40:00,79.25,79.39,79.12,79.39,18093.0,73.5483,73.6782,73.4276,73.6782,18093.0
2023-03-29 09:45:00,79.39,79.4,79.04,79.04,13564.0,73.6782,73.6875,73.3534,73.3534,13564.0
2023-03-29 09:50:00,79.07,79.26,79.07,79.22,8166.0,73.3812,73.5576,73.3812,73.5204,8166.0
2023-03-29 09:55:00,79.22,79.26,79.18,79.2,8642.0,73.5204,73.5576,73.4833,73.5019,8642.0
2023-03-29 10:00:00,79.17,79.26,79.15,79.21,12697.0,73.474,73.5576,73.4555,73.5112,12697.0
2023-03-29 10:05:00,79.21,79.23,79.08,79.15,12672.0,73.5112,73.5297,73.3905,73.4555,12672.0
2023-03-29 10:10:00,79.16,79.16,79.05,79.12,9798.0,73.4648,73.4648,73.3627,73.4276,9798.0
2023-03-29 10:15:00,79.12,79.24,79.1,79.23,8926.0,73.4276,73.539,73.4091,73.5297,8926.0
2023-03-29 10:20:00,79.23,79.23,79.19,79.21,7726.0,73.5297,73.5297,73.4926,73.5112,7726.0
2023-03-29 10:25:00,79.22,79.24,79.18,79.19,6487.0,73.5204,73.539,73.4833,73.4926,6487.0
2023-03-29 10:30:00,79.22,79.25,79.21,79.23,8871.0,73.5204,73.5483,73.5112,73.5297,8871.0
2023-03-29 10:35:00,79.24,79.27,79.17,79.19,7986.0,73.539,73.5669,73.474,73.4926,7986.0
2023-03-29 10:40:00,79.18,79.18,79.06,79.11,6186.0,73.4833,73.4833,73.372,73.4184,6186.0
2023-03-29 10:45:00,79.08,79.3,79.08,79.29,10220.0,73.3905,73.5947,73.3905,73.5854,10220.0
2023-03-29 10:50:00,79.28,79.34,79.27,79.31,8297.0,73.5761,73.6318,73.5669,73.604,8297.0
2023-03-29 10:55:00,79.31,79.38,79.27,79.37,8434.0,73.604,73.6689,73.5669,73.6597,8434.0
2023-03-29 11:00:00,79.4,79.43,79.29,79.34,14553.0,73.6875,73.7153,73.5854,73.6318,14553.0
2023-03-29 11:05:00,79.31,79.51,79.29,79.46,13605.0,73.604,73.7896,73.5854,73.7432,13605.0
2023-03-29 11:10:00,79.45,79.53,79.45,79.5,8989.0,73.7339,73.8081,73.7339,73.7803,8989.0
2023-03-29 11:15:00,79.48,79.56,79.36,79.36,17136.0,73.7617,73.836,73.6504,73.6504,17136.0
2023-03-29 11:20:00,79.34,79.51,79.34,79.44,7727.0,73.6318,73.7896,73.6318,73.7246,7727.0
2023-03-29 11:25:00,79.44,79.45,79.34,79.42,9181.0,73.7246,73.7339,73.6318,73.7061,9181.0
2023-03-29 11:30:00,79.42,79.49,79.41,79.47,10893.0,73.7061,73.771,73.6968,73.7525,10893.0
2023-03-29 11:35:00,79.48,79.58,79.47,79.54,12483.0,73.7617,73.8545,73.7525,73.8174,12483.0
2023-03-29 11:40:00,79.54,79.62,79.53,79.54,9106.0,73.8174,73.8917,73.8081,73.8174,9106.0
2023-03-29 11:45:00,79.56,79.58,79.39,79.4,9507.0,73.836,73.8545,73.6782,73.6875,9507.0
2023-03-29 11:50:00,79.4,79.45,79.32,79.44,13146.0,73.6875,73.7339,73.6133,73.7246,13146.0
2023-03-29 11:55:00,79.42,79.43,79.35,79.4,14532.0,73.7061,73.7153,73.6411,73.6875,14532.0
2023-03-29 12:00:00,79.39,79.42,79.3,79.39,10923.0,73.6782,73.7061,73.5947,73.6782,10923.0
2023-03-29 12:05:00,79.38,79.41,79.21,79.21,13813.0,73.6689,73.6968,73.5112,73.5112,13813.0
2023-03-29 12:10:00,79.22,79.31,79.18,79.22,41166.0,73.5204,73.604,73.4833,73.5204,41166.0
2023-03-29 12:15:00,79.22,79.23,79.16,79.16,6691.0,73.5204,73.5297,73.4648,73.4648,6691.0
2023-03-29 12:20:00,79.16,79.2,79.09,79.09,5298.0,73.4648,73.5019,73.3998,73.3998,5298.0
2023-03-29 12:25:00,79.06,79.1,79.05,79.09,8834.0,73.372,73.4091,73.3627,73.3998,8834.0
2023-03-29 12:30:00,79.11,79.17,79.08,79.08,6110.0,73.4184,73.474,73.3905,73.3905,6110.0
2023-03-29 12:35:00,79.05,79.09,78.94,78.97,18494.0,73.3627,73.3998,73.2606,73.2884,18494.0
2023-03-29 12:40:00,78.96,79.01,78.9,78.92,9623.0,73.2792,73.3256,73.2235,73.242,9623.0
2023-03-29 12:45:00,78.93,79.01,78.91,78.99,8019.0,73.2513,73.3256,73.2328,73.307,8019.0
2023-03-29 12:50:00,78.98,79.04,78.94,78.95,8666.0,73.2977,73.3534,73.2606,73.2699,8666.0
2023-03-29 12:55:00,78.96,78.99,78.95,78.99,8499.0,73.2792,73.307,73.2699,73.307,8499.0
2023-03-29 13:00:00,78.98,78.98,78.92,78.94,9018.0,73.2977,73.2977,73.242,73.2606,9018.0
2023-03-29 13:05:00,78.94,79.01,78.94,78.96,12068.0,73.2606,73.3256,73.2606,73.2792,12068.0
2023-03-29 13:10:00,78.95,78.99,78.92,78.94,6959.0,73.2699,73.307,73.242,73.2606,6959.0
2023-03-29 13:15:00,78.95,79.04,78.95,79.0,4233.0,73.2699,73.3534,73.2699,73.3163,4233.0
2023-03-29 13:20:00,78.98,78.99,78.9,78.92,6207.0,73.2977,73.307,73.2235,73.242,6207.0
2023-03-29 13:25:00,78.92,79.06,78.92,79.06,11973.0,73.242,73.372,73.242,73.372,11973.0
2023-03-29 13:30:00,79.05,79.14,78.99,79.0,14128.0,73.3627,73.4462,73.307,73.3163,14128.0
2023-03-29 13:35:00,79.02,79.06,78.96,78.99,9191.0,73.3348,73.372,73.2792,73.307,9191.0
2023-03-29 13:40:00,78.98,79.01,78.9,78.9,5597.0,73.2977,73.3256,73.2235,73.2235,5597.0
2023-03-29 13:45:00,78.9,78.95,78.81,78.81,11062.0,73.2235,73.2699,73.1399,73.1399,11062.0
2023-03-29 13:50:00,78.81,78.87,78.78,78.85,6246.0,73.1399,73.1956,73.1121,73.1771,6246.0
2023-03-29 13:55:00,78.86,78.86,78.82,78.83,5162.0,73.1864,73.1864,73.1492,73.1585,5162.0
2023-03-29 14:00:00,78.82,78.83,78.75,78.77,6763.0,73.1492,73.1585,73.0843,73.1028,6763.0
2023-03-29 14:05:00,78.78,78.88,78.78,78.88,10727.0,73.1121,73.2049,73.1121,73.2049,10727.0
2023-03-29 14:10:00,78.89,78.93,78.87,78.91,13733.0,73.2142,73.2513,73.1956,73.2328,13733.0
2023-03-29 14:15:00,78.91,78.92,78.84,78.88,10305.0,73.2328,73.242,73.1678,73.2049,10305.0
2023-03-29 14:20:00,78.88,78.89,78.85,78.87,5319.0,73.2049,73.2142,73.1771,73.1956,5319.0
2023-03-29 14:25:00,78.85,78.86,78.81,78.82,5442.0,73.1771,73.1864,73.1399,73.1492,5442.0
2023-03-29 14:30:00,78.81,78.83,78.78,78.79,6408.0,73.1399,73.1585,73.1121,73.1214,6408.0
2023-03-29 14:35:00,78.78,78.83,78.75,78.82,8308.0,73.1121,73.1585,73.0843,73.1492,8308.0
2023-03-29 14:40:00,78.82,78.87,78.79,78.86,40151.0,73.1492,73.1956,73.1214,73.1864,40151.0
2023-03-29 14:45:00,78.85,78.96,78.84,78.85,21154.0,73.1771,73.2792,73.1678,73.1771,21154.0
2023-03-29 14:50:00,78.84,78.89,78.79,78.86,17181.0,73.1678,73.2142,73.1214,73.1864,17181.0
2023-03-29 14:55:00,78.88,78.92,78.84,78.87,13978.0,73.2049,73.242,73.1678,73.1956,13978.0
2023-03-29 15:00:00,78.86,78.88,78.79,78.84,14709.0,73.1864,73.2049,73.1214,73.1678,14709.0
2023-03-29 15:05:00,78.87,78.88,78.8,78.87,5971.0,73.1956,73.2049,73.1307,73.1956,5971.0
2023-03-29 15:10:00,78.86,78.88,78.83,78.86,7374.0,73.1864,73.2049,73.1585,73.1864,7374.0
2023-03-29 15:15:00,78.88,78.95,78.88,78.92,5512.0,73.2049,73.2699,73.2049,73.242,5512.0
2023-03-29 15:20:00,78.89,78.96,78.87,78.92,11287.0,73.2142,73.2792,73.1956,73.242,11287.0
2023-03-29 15:25:00,78.92,78.94,78.88,78.93,11814.0,73.242,73.2606,73.2049,73.2513,11814.0
2023-03-29 15:30:00,78.94,78.94,78.85,78.85,19283.0,73.2606,73.2606,73.1771,73.1771,19283.0
2023-03-29 15:35:00,78.83,78.85,78.76,78.79,19053.0,73.1585,73.1771,73.0935,73.1214,19053.0
2023-03-29 15:40:00,78.78,78.89,78.75,78.87,20832.0,73.1121,73.2142,73.0843,73.1956,20832.0
2023-03-29 15:45:00,78.87,78.94,78.86,78.94,20763.0,73.1956,73.2606,73.1864,73.2606,20763.0
2023-03-29 15:50:00,78.95,79.02,78.92,78.94,55667.0,73.2699,73.3348,73.242,73.2606,55667.0
2023-03-29 15:55:00,78.95,79.01,78.95,79.01,122161.0,73.2699,73.3256,73.2699,73.3256,122161.0
2023-03-30 09:30:00,79.25,79.67,79.05,79.27,65103.0,73.5483,73.9381,73.3627,73.5669,65103.0
2023-03-30 09:35:00,79.36,79.61,79.3,79.61,9205.0,73.6504,73.8824,73.5947,73.8824,9205.0
2023-03-30 09:40:00,79.62,79.7,79.54,79.6,18579.0,73.8917,73.9659,73.8174,73.8731,18579.0
2023-03-30 09:45:00,79.65,79.65,79.51,79.56,12935.0,73.9195,73.9195,73.7896,73.836,12935.0
2023-03-30 09:50:00,79.53,79.65,79.51,79.51,10382.0,73.8081,73.9195,73.7896,73.7896,10382.0
2023-03-30 09:55:00,79.51,79.63,79.49,79.58,10717.0,73.7896,73.901,73.771,73.8545,10717.0
2023-03-30 10:00:00,79.58,79.58,79.42,79.43,10697.0,73.8545,73.8545,73.7061,73.7153,10697.0
2023-03-30 10:05:00,79.42,79.44,79.28,79.4,18179.0,73.7061,73.7246,73.5761,73.6875,18179.0
2023-03-30 10:10:00,79.43,79.55,79.37,79.37,10386.0,73.7153,73.8267,73.6597,73.6597,10386.0
2023-03-30 10:15:00,79.36,79.37,79.25,79.31,5846.0,73.6504,73.6597,73.5483,73.604,5846.0
2023-03-30 10:20:00,79.3,79.3,79.19,79.21,5589.0,73.5947,73.5947,73.4926,73.5112,5589.0
2023-03-30 10:25:00,79.23,79.31,79.18,79.31,5466.0,73.5297,73.604,73.4833,73.604,5466.0
2023-03-30 10:30:00,79.3,79.36,79.19,79.19,13201.0,73.5947,73.6504,73.4926,73.4926,13201.0
2023-03-30 10:35:00,79.17,79.39,79.09,79.39,14170.0,73.474,73.6782,73.3998,73.6782,14170.0
2023-03-30 10:40:00,79.39,79.47,79.36,79.41,11542.0,73.6782,73.7525,73.6504,73.6968,11542.0
2023-03-30 10:45:00,79.44,79.49,79.41,79.41,12911.0,73.7246,73.771,73.6968,73.6968,12911.0
2023-03-30 10:50:00,79.43,79.46,79.35,79.46,24028.0,73.7153,73.7432,73.6411,73.7432,24028.0
2023-03-30 10:55:00,79.45,79.55,79.35,79.36,15573.0,73.7339,73.8267,73.6411,73.6504,15573.0
2023-03-30 11:00:00,79.36,79.37,79.23,79.26,8287.0,73.6504,73.6597,73.5297,73.5576,8287.0
2023-03-30 11:05:00,79.27,79.29,79.13,79.15,6662.0,73.5669,73.5854,73.4369,73.4555,6662.0
2023-03-30 11:10:00,79.12,79.16,78.97,79.02,12413.0,73.4276,73.4648,73.2884,73.3348,12413.0
2023-03-30 11:15:00,79.0,79.03,78.98,79.0,4649.0,73.3163,73.3441,73.2977,73.3163,4649.0
2023-03-30 11:20:00,79.0,79.22,79.0,79.19,8219.0,73.3163,73.5204,73.3163,73.4926,8219.0
2023-03-30 11:25:00,79.17,79.19,79.14,79.14,5494.0,73.474,73.4926,73.4462,73.4462,5494.0
2023-03-30 11:30:00,79.13,79.15,79.08,79.14,9350.0,73.4369,73.4555,73.3905,73.4462,9350.0
2023-03-30 11:35:00,79.14,79.21,79.14,79.2,7512.0,73.4462,73.5112,73.4462,73.5019,7512.0
2023-03-30 11:40:00,79.2,79.2,79.13,79.19,7379.0,73.5019,73.5019,73.4369,73.4926,7379.0
2023-03-30 11:45:00,79.18,79.29,79.16,79.2,21372.0,73.4833,73.5854,73.4648,73.5019,21372.0
2023-03-30 11:50:00,79.21,79.31,79.2,79.26,16007.0,73.5112,73.604,73.5019,73.5576,16007.0
2023-03-30 11:55:00,79.27,79.28,79.22,79.25,10378.0,73.5669,73.5761,73.5204,73.5483,10378.0
2023-03-30 12:00:00,79.25,79.35,79.25,79.28,14128.0,73.5483,73.6411,73.5483,73.5761,14128.0
2023-03-30 12:05:00,79.28,79.28,79.16,79.25,10566.0,73.5761,73.5761,73.4648,73.5483,10566.0
2023-03-30 12:10:00,79.23,79.29,79.18,79.29,18945.0,73.5297,73.5854,73.4833,73.5854,18945.0
2023-03-30 12:15:00,79.27,79.32,79.21,79.3,22761.0,73.5669,73.6133,73.5112,73.5947,22761.0
2023-03-30 12:20:00,79.31,79.31,79.24,79.26,12263.0,73.604,73.604,73.539,73.5576,12263.0
2023-03-30 12:25:00,79.26,79.31,79.17,79.18,10975.0,73.5576,73.604,73.474,73.4833,10975.0
2023-03-30 12:30:00,79.16,79.16,78.98,78.98,8012.0,73.4648,73.4648,73.2977,73.2977,8012.0
2023-03-30 12:35:00,78.98,79.04,78.96,78.98,15846.0,73.2977,73.3534,73.2792,73.2977,15846.0
2023-03-30 12:40:00,78.98,79.03,78.98,79.02,7252.0,73.2977,73.3441,73.2977,73.3348,7252.0
2023-03-30 12:45:00,79.03,79.05,79.0,79.05,4709.0,73.3441,73.3627,73.3163,73.3627,4709.0
2023-03-30 12:50:00,79.07,79.14,79.07,79.14,6275.0,73.3812,73.4462,73.3812,73.4462,6275.0
2023-03-30 12:55:00,79.14,79.14,79.04,79.04,7334.0,73.4462,73.4462,73.3534,73.3534,7334.0
2023-03-30 13:00:00,79.04,79.16,79.03,79.13,3651.0,73.3534,73.4648,73.3441,73.4369,3651.0
2023-03-30 13:05:00,79.15,79.15,79.1,79.13,6311.0,73.4555,73.4555,73.4091,73.4369,6311.0
2023-03-30 13:10:00,79.13,79.18,79.12,79.17,6327.0,73.4369,73.4833,73.4276,73.474,6327.0
2023-03-30 13:15:00,79.16,79.18,79.14,79.15,8895.0,73.4648,73.4833,73.4462,73.4555,8895.0
2023-03-30 13:20:00,79.16,79.21,79.14,79.16,8018.0,73.4648,73.5112,73.4462,73.4648,8018.0
2023-03-30 13:25:00,79.15,79.21,79.15,79.19,5912.0,73.4555,73.5112,73.4555,73.4926,5912.0
2023-03-30 13:30:00,79.17,79.18,79.11,79.14,8926.0,73.474,73.4833,73.4184,73.4462,8926.0
2023-03-30 13:35:00,79.13,79.15,79.1,79.15,10273.0,73.4369,73.4555,73.4091,73.4555,10273.0
2023-03-30 13:40:00,79.15,79.21,79.14,79.2,11962.0,73.4555,73.5112,73.4462,73.5019,11962.0
2023-03-30 13:45:00,79.19,79.19,79.1,79.15,14567.0,73.4926,73.4926,73.4091,73.4555,14567.0
2023-03-30 13:50:00,79.17,79.21,79.15,79.19,8684.0,73.474,73.5112,73.4555,73.4926,8684.0
2023-03-30 13:55:00,79.2,79.33,79.19,79.33,9077.0,73.5019,73.6225,73.4926,73.6225,9077.0
2023-03-30 14:00:00,79.33,79.37,79.27,79.29,10501.0,73.6225,73.6597,73.5669,73.5854,10501.0
2023-03-30 14:05:00,79.28,79.32,79.25,79.31,10668.0,73.5761,73.6133,73.5483,73.604,10668.0
2023-03-30 14:10:00,79.3,79.38,79.3,79.38,12136.0,73.5947,73.6689,73.5947,73.6689,12136.0
2023-03-30 14:15:00,79.38,79.41,79.36,79.39,7921.0,73.6689,73.6968,73.6504,73.6782,7921.0
2023-03-30 14:20:00,79.39,79.45,79.36,79.42,8765.0,73.6782,73.7339,73.6504,73.7061,8765.0
2023-03-30 14:25:00,79.41,79.45,79.41,79.44,8873.0,73.6968,73.7339,73.6968,73.7246,8873.0
2023-03-30 14:30:00,79.44,79.55,79.44,79.52,12813.0,73.7246,73.8267,73.7246,73.7989,12813.0
2023-03-30 14:35:00,79.54,79.54,79.43,79.47,10325.0,73.8174,73.8174,73.7153,73.7525,10325.0
2023-03-30 14:40:00,79.48,79.5,79.45,79.47,8089.0,73.7617,73.7803,73.7339,73.7525,8089.0
2023-03-30 14:45:00,79.47,79.5,79.43,79.45,11818.0,73.7525,73.7803,73.7153,73.7339,11818.0
2023-03-30 14:50:00,79.45,79.49,79.45,79.46,11583.0,73.7339,73.771,73.7339,73.7432,11583.0
2023-03-30 14:55:00,79.45,79.55,79.45,79.52,13054.0,73.7339,73.8267,73.7339,73.7989,13054.0
2023-03-30 15:00:00,79.52,79.58,79.5,79.58,12006.0,73.7989,73.8545,73.7803,73.8545,12006.0
2023-03-30 15:05:00,79.58,79.61,79.49,79.51,17093.0,73.8545,73.8824,73.771,73.7896,17093.0
2023-03-30 15:10:00,79.51,79.51,79.41,79.46,13346.0,73.7896,73.7896,73.6968,73.7432,13346.0
2023-03-30 15:15:00,79.45,79.46,79.41,79.45,27124.0,73.7339,73.7432,73.6968,73.7339,27124.0
2023-03-30 15:20:00,79.46,79.51,79.46,79.5,14378.0,73.7432,73.7896,73.7432,73.7803,14378.0
2023-03-30 15:25:00,79.5,79.57,79.49,79.5,25822.0,73.7803,73.8453,73.771,73.7803,25822.0
2023-03-30 15:30:00,79.5,79.64,79.49,79.56,41123.0,73.7803,73.9102,73.771,73.836,41123.0
2023-03-30 15:35:00,79.56,79.65,79.56,79.62,26211.0,73.836,73.9195,73.836,73.8917,26211.0
2023-03-30 15:40:00,79.62,79.66,79.6,79.62,34860.0,73.8917,73.9288,73.8731,73.8917,34860.0
2023-03-30 15:45:00,79.62,79.64,79.48,79.48,51210.0,73.8917,73.9102,73.7617,73.7617,51210.0
2023-03-30 15:50:00,79.5,79.6,79.49,79.5,64834.0,73.7803,73.8731,73.771,73.7803,64834.0
2023-03-30 15:55:00,79.5,79.55,79.36,79.46,292435.0,73.7803,73.8267,73.6504,73.7432,292435.0
2023-03-31 09:30:00,79.96,80.46,79.86,80.33,65925.0,74.2072,74.6712,74.1144,74.5506,65925.0
2023-03-31 09:35:00,80.39,80.45,80.09,80.2,11956.0,74.6063,74.662,74.3279,74.4299,11956.0
2023-03-31 09:40:00,80.15,80.15,80.08,80.1,7585.0,74.3835,74.3835,74.3186,74.3371,7585.0
2023-03-31 09:45:00,80.03,80.12,79.76,79.76,10236.0,74.2722,74.3557,74.0216,74.0216,10236.0
2023-03-31 09:50:00,79.78,79.82,79.72,79.78,12951.0,74.0402,74.0773,73.9845,74.0402,12951.0
2023-03-31 09:55:00,79.77,79.78,79.65,79.75,12002.0,74.0309,74.0402,73.9195,74.0123,12002.0
2023-03-31 10:00:00,79.72,79.86,79.7,79.81,14119.0,73.9845,74.1144,73.9659,74.068,14119.0
2023-03-31 10:05:00,79.82,79.87,79.7,79.7,20042.0,74.0773,74.1237,73.9659,73.9659,20042.0
2023-03-31 10:10:00,79.71,79.81,79.68,79.77,20900.0,73.9752,74.068,73.9474,74.0309,20900.0
2023-03-31 10:15:00,79.76,79.78,79.71,79.76,24627.0,74.0216,74.0402,73.9752,74.0216,24627.0
2023-03-31 10:20:00,79.75,79.77,79.54,79.58,16297.0,74.0123,74.0309,73.8174,73.8545,16297.0
2023-03-31 10:25:00,79.58,79.67,79.53,79.66,16738.0,73.8545,73.9381,73.8081,73.9288,16738.0
2023-03-31 10:30:00,79.66,79.76,79.62,79.74,10810.0,73.9288,74.0216,73.8917,74.003,10810.0
2023-03-31 10:35:00,79.76,79.87,79.71,79.74,21411.0,74.0216,74.1237,73.9752,74.003,21411.0
2023-03-31 10:40:00,79.76,79.76,79.59,79.66,13115.0,74.0216,74.0216,73.8638,73.9288,13115.0
2023-03-31 10:45:00,79.66,79.79,79.65,79.74,18913.0,73.9288,74.0494,73.9195,74.003,18913.0
2023-03-31 10:50:00,79.75,79.8,79.69,79.76,18374.0,74.0123,74.0587,73.9566,74.0216,18374.0
2023-03-31 10:55:00,79.78,79.83,79.72,79.75,15123.0,74.0402,74.0866,73.9845,74.0123,15123.0
2023-03-31 11:00:00,79.75,79.83,79.72,79.76,7163.0,74.0123,74.0866,73.9845,74.0216,7163.0
2023-03-31 11:05:00,79.75,79.78,79.72,79.73,10387.0,74.0123,74.0402,73.9845,73.9938,10387.0
2023-03-31 11:10:00,79.74,79.81,79.73,79.81,11625.0,74.003,74.068,73.9938,74.068,11625.0
2023-03-31 11:15:00,79.8,79.88,79.79,79.85,16161.0,74.0587,74.133,74.0494,74.1051,16161.0
2023-03-31 11:20:00,79.84,79.94,79.83,79.9,19611.0,74.0958,74.1886,74.0866,74.1515,19611.0
2023-03-31 11:25:00,79.89,79.94,79.86,79.87,13385.0,74.1422,74.1886,74.1144,74.1237,13385.0
2023-03-31 11:30:00,79.85,79.86,79.77,79.8,10064.0,74.1051,74.1144,74.0309,74.0587,10064.0
2023-03-31 11:35:00,79.8,79.85,79.76,79.81,30330.0,74.0587,74.1051,74.0216,74.068,30330.0
2023-03-31 11:40:00,79.81,79.82,79.76,79.8,9011.0,74.068,74.0773,74.0216,74.0587,9011.0
2023-03-31 11:45:00,79.8,79.81,79.72,79.72,9101.0,74.0587,74.068,73.9845,73.9845,9101.0
2023-03-31 11:50:00,79.72,79.73,79.62,79.65,8683.0,73.9845,73.9938,73.8917,73.9195,8683.0
2023-03-31 11:55:00,79.65,79.66,79.62,79.62,5847.0,73.9195,73.9288,73.8917,73.8917,5847.0
2023-03-31 12:00:00,79.62,79.72,79.62,79.67,9821.0,73.8917,73.9845,73.8917,73.9381,9821.0
2023-03-31 12:05:00,79.68,79.69,79.62,79.66,5640.0,73.9474,73.9566,73.8917,73.9288,5640.0
2023-03-31 12:10:00,79.68,79.8,79.67,79.78,8799.0,73.9474,74.0587,73.9381,74.0402,8799.0
2023-03-31 12:15:00,79.76,79.8,79.71,79.71,7015.0,74.0216,74.0587,73.9752,73.9752,7015.0
2023-03-31 12:20:00,79.7,79.75,79.7,79.73,9276.0,73.9659,74.0123,73.9659,73.9938,9276.0
2023-03-31 12:25:00,79.74,79.75,79.65,79.66,5865.0,74.003,74.0123,73.9195,73.9288,5865.0
2023-03-31 12:30:00,79.66,79.67,79.6,79.6,6970.0,73.9288,73.9381,73.8731,73.8731,6970.0
2023-03-31 12:35:00,79.61,79.62,79.57,79.57,5851.0,73.8824,73.8917,73.8453,73.8453,5851.0
2023-03-31 12:40:00,79.58,79.6,79.56,79.58,5318.0,73.8545,73.8731,73.836,73.8545,5318.0
2023-03-31 12:45:00,79.59,79.59,79.54,79.56,6793.0,73.8638,73.8638,73.8174,73.836,6793.0
2023-03-31 12:50:00,79.57,79.64,79.56,79.62,9175.0,73.8453,73.9102,73.836,73.8917,9175.0
2023-03-31 12:55:00,79.62,79.7,79.61,79.63,20116.0,73.8917,73.9659,73.8824,73.901,20116.0
2023-03-31 13:00:00,79.63,79.64,79.5,79.5,15688.0,73.901,73.9102,73.7803,73.7803,15688.0
2023-03-31 13:05:00,79.49,79.62,79.43,79.59,16821.0,73.771,73.8917,73.7153,73.8638,16821.0
2023-03-31 13:10:00,79.59,79.61,79.48,79.52,12057.0,73.8638,73.8824,73.7617,73.7989,12057.0
2023-03-31 13:15:00,79.52,79.57,79.47,79.5,17353.0,73.7989,73.8453,73.7525,73.7803,17353.0
2023-03-31 13:20:00,79.48,79.49,79.4,79.4,7039.0,73.7617,73.771,73.6875,73.6875,7039.0
2023-03-31 13:25:00,79.41,79.43,79.39,79.41,11580.0,73.6968,73.7153,73.6782,73.6968,11580.0
2023-03-31 13:30:00,79.4,79.4,79.29,79.37,28302.0,73.6875,73.6875,73.5854,73.6597,28302.0
2023-03-31 13:35:00,79.37,79.5,79.36,79.47,15138.0,73.6597,73.7803,73.6504,73.7525,15138.0
2023-03-31 13:40:00,79.47,79.52,79.46,79.49,12589.0,73.7525,73.7989,73.7432,73.771,12589.0
2023-03-31 13:45:00,79.49,79.54,79.48,79.53,15298.0,73.771,73.8174,73.7617,73.8081,15298.0
2023-03-31 13:50:00,79.52,79.52,79.49,79.52,14901.0,73.7989,73.7989,73.771,73.7989,14901.0
2023-03-31 13:55:00,79.52,79.66,79.49,79.66,14467.0,73.7989,73.9288,73.771,73.9288,14467.0
2023-03-31 14:00:00,79.67,79.67,79.42,79.44,50846.0,73.9381,73.9381,73.7061,73.7246,50846.0
2023-03-31 14:05:00,79.46,79.5,79.4,79.47,19234.0,73.7432,73.7803,73.6875,73.7525,19234.0
2023-03-31 14:10:00,79.46,79.53,79.45,79.51,18818.0,73.7432,73.8081,73.7339,73.7896,18818.0
2023-03-31 14:15:00,79.52,79.54,79.34,79.37,23268.0,73.7989,73.8174,73.6318,73.6597,23268.0
2023-03-31 14:20:00,79.38,79.4,79.26,79.28,13574.0,73.6689,73.6875,73.5576,73.5761,13574.0
2023-03-31 14:25:00,79.26,79.26,79.15,79.17,16690.0,73.5576,73.5576,73.4555,73.474,16690.0
2023-03-31 14:30:00,79.18,79.26,79.16,79.25,19988.0,73.4833,73.5576,73.4648,73.5483,19988.0
2023-03-31 14:35:00,79.26,79.3,79.21,79.26,14964.0,73.5576,73.5947,73.5112,73.5576,14964.0
2023-03-31 14:40:00,79.26,79.33,79.25,79.29,12990.0,73.5576,73.6225,73.5483,73.5854,12990.0
2023-03-31 14:45:00,79.27,79.33,79.23,79.25,19538.0,73.5669,73.6225,73.5297,73.5483,19538.0
2023-03-31 14:50:00,79.26,79.27,79.18,79.2,14379.0,73.5576,73.5669,73.4833,73.5019,14379.0
2023-03-31 14:55:00,79.2,79.3,79.2,79.27,15490.0,73.5019,73.5947,73.5019,73.5669,15490.0
2023-03-31 15:00:00,79.29,79.44,79.27,79.44,24038.0,73.5854,73.7246,73.5669,73.7246,24038.0
2023-03-31 15:05:00,79.43,79.43,79.31,79.37,19001.0,73.7153,73.7153,73.604,73.6597,19001.0
2023-03-31 15:10:00,79.37,79.38,79.27,79.33,21376.0,73.6597,73.6689,73.5669,73.6225,21376.0
2023-03-31 15:15:00,79.33,79.39,79.33,79.38,21989.0,73.6225,73.6782,73.6225,73.6689,21989.0
2023-03-31 15:20:00,79.39,79.48,79.39,79.46,33598.0,73.6782,73.7617,73.6782,73.7432,33598.0
2023-03-31 15:25:00,79.47,79.48,79.41,79.42,32037.0,73.7525,73.7617,73.6968,73.7061,32037.0
2023-03-31 15:30:00,79.42,79.48,79.34,79.36,41646.0,73.7061,73.7617,73.6318,73.6504,41646.0
2023-03-31 15:35:00,79.35,79.35,79.17,79.25,46336.0,73.6411,73.6411,73.474,73.5483,46336.0
2023-03-31 15:40:00,79.25,79.28,79.2,79.21,57117.0,73.5483,73.5761,73.5019,73.5112,57117.0
2023-03-31 15:45:00,79.21,79.29,79.18,79.23,54346.0,73.5112,73.5854,73.4833,73.5297,54346.0
2023-03-31 15:50:00,79.23,79.36,79.23,79.36,137026.0,73.5297,73.6504,73.5297,73.6504,137026.0
2023-03-31 15:55:00,79.36,79.68,79.35,79.65,369435.0,73.6504,73.9474,73.6411,73.9195,369435.0
2023-04-03 09:30:00,79.6,80.29,79.6,79.79,112299.0,73.8731,74.5135,73.8731,74.0494,112299.0
2023-04-03 09:35:00,79.79,80.14,79.77,79.95,17240.0,74.0494,74.3743,74.0309,74.1979,17240.0
2023-04-03 09:40:00,79.99,80.18,79.87,80.17,28561.0,74.2351,74.4114,74.1237,74.4021,28561.0
2023-04-03 09:45:00,80.13,80.55,80.13,80.52,13784.0,74.365,74.7548,74.365,74.7269,13784.0
2023-04-03 09:50:00,80.52,80.73,80.47,80.64,17074.0,74.7269,74.9218,74.6805,74.8383,17074.0
2023-04-03 09:55:00,80.63,80.78,80.62,80.77,22560.0,74.829,74.9682,74.8197,74.9589,22560.0
2023-04-03 10:00:00,80.75,81.0,80.73,80.99,38578.0,74.9404,75.1724,74.9218,75.1631,38578.0
2023-04-03 10:05:00,80.97,81.19,80.92,81.13,24216.0,75.1445,75.3487,75.0981,75.293,24216.0
2023-04-03 10:10:00,81.12,81.23,81.02,81.15,14040.0,75.2838,75.3858,75.1909,75.3116,14040.0
2023-04-03 10:15:00,81.17,81.23,81.09,81.17,17461.0,75.3302,75.3858,75.2559,75.3302,17461.0
2023-04-03 10:20:00,81.17,81.2,81.02,81.02,17328.0,75.3302,75.358,75.1909,75.1909,17328.0
2023-04-03 10:25:00,81.02,81.04,80.93,80.99,16035.0,75.1909,75.2095,75.1074,75.1631,16035.0
2023-04-03 10:30:00,81.0,81.02,80.85,80.9,17589.0,75.1724,75.1909,75.0332,75.0796,17589.0
2023-04-03 10:35:00,80.9,80.95,80.81,80.83,10874.0,75.0796,75.126,74.9961,75.0146,10874.0
2023-04-03 10:40:00,80.82,80.93,80.74,80.85,22911.0,75.0053,75.1074,74.9311,75.0332,22911.0
2023-04-03 10:45:00,80.85,80.93,80.74,80.76,26032.0,75.0332,75.1074,74.9311,74.9497,26032.0
2023-04-03 10:50:00,80.74,80.78,80.6,80.63,14582.0,74.9311,74.9682,74.8012,74.829,14582.0
2023-04-03 10:55:00,80.64,80.68,80.5,80.53,16640.0,74.8383,74.8754,74.7084,74.7362,16640.0
2023-04-03 11:00:00,80.53,80.54,80.38,80.38,13380.0,74.7362,74.7455,74.597,74.597,13380.0
2023-04-03 11:05:00,80.37,80.39,80.26,80.39,20560.0,74.5877,74.6063,74.4856,74.6063,20560.0
2023-04-03 11:10:00,80.41,80.55,80.41,80.52,9368.0,74.6248,74.7548,74.6248,74.7269,9368.0
2023-04-03 11:15:00,80.49,80.61,80.43,80.59,10951.0,74.6991,74.8104,74.6434,74.7919,10951.0
2023-04-03 11:20:00,80.59,80.66,80.56,80.59,8806.0,74.7919,74.8568,74.764,74.7919,8806.0
2023-04-03 11:25:00,80.59,80.61,80.53,80.56,7450.0,74.7919,74.8104,74.7362,74.764,7450.0
2023-04-03 11:30:00,80.55,80.72,80.54,80.67,7140.0,74.7548,74.9125,74.7455,74.8661,7140.0
2023-04-03 11:35:00,80.68,80.84,80.63,80.81,12489.0,74.8754,75.0239,74.829,74.9961,12489.0
2023-04-03 11:40:00,80.85,80.94,80.83,80.84,19283.0,75.0332,75.1167,75.0146,75.0239,19283.0
2023-04-03 11:45:00,80.87,80.9,80.85,80.89,6152.0,75.0517,75.0796,75.0332,75.0703,6152.0
2023-04-03 11:50:00,80.88,80.93,80.82,80.93,4940.0,75.061,75.1074,75.0053,75.1074,4940.0
2023-04-03 11:55:00,80.92,80.92,80.83,80.84,5411.0,75.0981,75.0981,75.0146,75.0239,5411.0
2023-04-03 12:00:00,80.8,80.84,80.7,80.7,6088.0,74.9868,75.0239,74.894,74.894,6088.0
2023-04-03 12:05:00,80.7,80.7,80.62,80.63,3932.0,74.894,74.894,74.8197,74.829,3932.0
2023-04-03 12:10:00,80.64,80.71,80.63,80.71,3999.0,74.8383,74.9033,74.829,74.9033,3999.0
2023-04-03 12:15:00,80.72,80.73,80.66,80.72,4694.0,74.9125,74.9218,74.8568,74.9125,4694.0
2023-04-03 12:20:00,80.7,80.71,80.62,80.69,4956.0,74.894,74.9033,74.8197,74.8847,4956.0
2023-04-03 12:25:00,80.7,80.78,80.65,80.76,5146.0,74.894,74.9682,74.8476,74.9497,5146.0
2023-04-03 12:30:00,80.75,80.77,80.67,80.67,5941.0,74.9404,74.9589,74.8661,74.8661,5941.0
2023-04-03 12:35:00,80.7,80.71,80.67,80.7,4540.0,74.894,74.9033,74.8661,74.894,4540.0
2023-04-03 12:40:00,80.69,80.73,80.69,80.69,4843.0,74.8847,74.9218,74.8847,74.8847,4843.0
2023-04-03 12:45:00,80.69,80.72,80.66,80.66,16251.0,74.8847,74.9125,74.8568,74.8568,16251.0
2023-04-03 12:50:00,80.66,80.68,80.59,80.59,6065.0,74.8568,74.8754,74.7919,74.7919,6065.0
2023-04-03 12:55:00,80.58,80.62,80.55,80.58,3858.0,74.7826,74.8197,74.7548,74.7826,3858.0
2023-04-03 13:00:00,80.55,80.55,80.51,80.55,6648.0,74.7548,74.7548,74.7176,74.7548,6648.0
2023-04-03 13:05:00,80.54,80.55,80.48,80.49,5229.0,74.7455,74.7548,74.6898,74.6991,5229.0
2023-04-03 13:10:00,80.5,80.63,80.48,80.62,10168.0,74.7084,74.829,74.6898,74.8197,10168.0
2023-04-03 13:15:00,80.59,80.77,80.59,80.75,7011.0,74.7919,74.9589,74.7919,74.9404,7011.0
2023-04-03 13:20:00,80.78,80.78,80.56,80.59,8656.0,74.9682,74.9682,74.764,74.7919,8656.0
2023-04-03 13:25:00,80.6,80.61,80.56,80.56,11634.0,74.8012,74.8104,74.764,74.764,11634.0
2023-04-03 13:30:00,80.55,80.55,80.46,80.46,10461.0,74.7548,74.7548,74.6712,74.6712,10461.0
2023-04-03 13:35:00,80.45,80.45,80.34,80.36,5705.0,74.662,74.662,74.5599,74.5784,5705.0
2023-04-03 13:40:00,80.37,80.37,80.3,80.34,7333.0,74.5877,74.5877,74.5227,74.5599,7333.0
2023-04-03 13:45:00,80.34,80.38,80.28,80.36,5713.0,74.5599,74.597,74.5042,74.5784,5713.0
2023-04-03 13:50:00,80.36,80.37,80.25,80.27,11246.0,74.5784,74.5877,74.4763,74.4949,11246.0
2023-04-03 13:55:00,80.28,80.35,80.26,80.33,3116.0,74.5042,74.5692,74.4856,74.5506,3116.0
2023-04-03 14:00:00,80.32,80.34,80.29,80.31,5500.0,74.5413,74.5599,74.5135,74.532,5500.0
2023-04-03 14:05:00,80.31,80.38,80.3,80.36,3619.0,74.532,74.597,74.5227,74.5784,3619.0
2023-04-03 14:10:00,80.35,80.42,80.32,80.41,6956.0,74.5692,74.6341,74.5413,74.6248,6956.0
2023-04-03 14:15:00,80.4,80.41,80.35,80.4,5632.0,74.6156,74.6248,74.5692,74.6156,5632.0
2023-04-03 14:20:00,80.39,80.42,80.36,80.39,6039.0,74.6063,74.6341,74.5784,74.6063,6039.0
2023-04-03 14:25:00,80.39,80.43,80.36,80.4,7891.0,74.6063,74.6434,74.5784,74.6156,7891.0
2023-04-03 14:30:00,80.4,80.47,80.4,80.43,3951.0,74.6156,74.6805,74.6156,74.6434,3951.0
2023-04-03 14:35:00,80.42,80.54,80.41,80.51,18052.0,74.6341,74.7455,74.6248,74.7176,18052.0
2023-04-03 14:40:00,80.51,80.52,80.48,80.51,7545.0,74.7176,74.7269,74.6898,74.7176,7545.0
2023-04-03 14:45:00,80.51,80.52,80.47,80.48,6099.0,74.7176,74.7269,74.6805,74.6898,6099.0
2023-04-03 14:50:00,80.48,80.55,80.48,80.52,5529.0,74.6898,74.7548,74.6898,74.7269,5529.0
2023-04-03 14:55:00,80.51,80.6,80.51,80.58,4890.0,74.7176,74.8012,74.7176,74.7826,4890.0
2023-04-03 15:00:00,80.58,80.65,80.55,80.62,9106.0,74.7826,74.8476,74.7548,74.8197,9106.0
2023-04-03 15:05:00,80.62,80.64,80.54,80.59,9407.0,74.8197,74.8383,74.7455,74.7919,9407.0
2023-04-03 15:10:00,80.6,80.69,80.6,80.66,10602.0,74.8012,74.8847,74.8012,74.8568,10602.0
2023-04-03 15:15:00,80.64,80.67,80.62,80.63,13898.0,74.8383,74.8661,74.8197,74.829,13898.0
2023-04-03 15:20:00,80.64,80.67,80.61,80.63,22562.0,74.8383,74.8661,74.8104,74.829,22562.0
2023-04-03 15:25:00,80.63,80.74,80.63,80.7,31404.0,74.829,74.9311,74.829,74.894,31404.0
2023-04-03 15:30:00,80.71,80.77,80.68,80.69,17343.0,74.9033,74.9589,74.8754,74.8847,17343.0
2023-04-03 15:35:00,80.69,80.71,80.63,80.63,18818.0,74.8847,74.9033,74.829,74.829,18818.0
2023-04-03 15:40:00,80.63,80.68,80.6,80.64,25555.0,74.829,74.8754,74.8012,74.8383,25555.0
2023-04-03 15:45:00,80.65,80.67,80.57,80.63,26619.0,74.8476,74.8661,74.7733,74.829,26619.0
2023-04-03 15:50:00,80.63,80.67,80.46,80.48,44493.0,74.829,74.8661,74.6712,74.6898,44493.0
2023-04-03 15:55:00,80.48,80.52,80.41,80.42,101186.0,74.6898,74.7269,74.6248,74.6341,101186.0
2023-04-04 09:30:00,80.37,80.77,79.96,80.17,91526.0,74.5877,74.9589,74.2072,74.4021,91526.0
2023-04-04 09:35:00,80.14,80.28,79.86,79.95,12623.0,74.3743,74.5042,74.1144,74.1979,12623.0
2023-04-04 09:40:00,79.97,80.09,79.86,79.87,22131.0,74.2165,74.3279,74.1144,74.1237,22131.0
2023-04-04 09:45:00,79.89,79.9,79.6,79.6,8020.0,74.1422,74.1515,73.8731,73.8731,8020.0
2023-04-04 09:50:00,79.56,79.56,79.28,79.39,15196.0,73.836,73.836,73.5761,73.6782,15196.0
2023-04-04 09:55:00,79.34,79.41,79.3,79.34,5563.0,73.6318,73.6968,73.5947,73.6318,5563.0
2023-04-04 10:00:00,79.4,79.52,79.35,79.41,10037.0,73.6875,73.7989,73.6411,73.6968,10037.0
2023-04-04 10:05:00,79.39,79.57,79.34,79.54,15375.0,73.6782,73.8453,73.6318,73.8174,15375.0
2023-04-04 10:10:00,79.51,79.58,79.41,79.58,9227.0,73.7896,73.8545,73.6968,73.8545,9227.0
2023-04-04 10:15:00,79.6,79.69,79.51,79.57,9134.0,73.8731,73.9566,73.7896,73.8453,9134.0
2023-04-04 10:20:00,79.59,79.62,79.45,79.48,15534.0,73.8638,73.8917,73.7339,73.7617,15534.0
2023-04-04 10:25:00,79.47,79.49,79.33,79.47,20085.0,73.7525,73.771,73.6225,73.7525,20085.0
2023-04-04 10:30:00,79.5,79.58,79.46,79.52,16649.0,73.7803,73.8545,73.7432,73.7989,16649.0
2023-04-04 10:35:00,79.54,79.67,79.53,79.59,17530.0,73.8174,73.9381,73.8081,73.8638,17530.0
2023-04-04 10:40:00,79.61,79.65,79.47,79.53,16185.0,73.8824,73.9195,73.7525,73.8081,16185.0
2023-04-04 10:45:00,79.54,79.59,79.46,79.46,8544.0,73.8174,73.8638,73.7432,73.7432,8544.0
2023-04-04 10:50:00,79.45,79.58,79.45,79.53,12348.0,73.7339,73.8545,73.7339,73.8081,12348.0
2023-04-04 10:55:00,79.54,79.67,79.49,79.49,11286.0,73.8174,73.9381,73.771,73.771,11286.0
2023-04-04 11:00:00,79.46,79.58,79.45,79.57,10551.0,73.7432,73.8545,73.7339,73.8453,10551.0
2023-04-04 11:05:00,79.56,79.64,79.5,79.5,4663.0,73.836,73.9102,73.7803,73.7803,4663.0
2023-04-04 11:10:00,79.52,79.54,79.46,79.46,14000.0,73.7989,73.8174,73.7432,73.7432,14000.0
2023-04-04 11:15:00,79.44,79.44,79.29,79.35,9509.0,73.7246,73.7246,73.5854,73.6411,9509.0
2023-04-04 11:20:00,79.4,79.46,79.38,79.42,8750.0,73.6875,73.7432,73.6689,73.7061,8750.0
2023-04-04 11:25:00,79.44,79.44,79.33,79.39,13100.0,73.7246,73.7246,73.6225,73.6782,13100.0
2023-04-04 11:30:00,79.39,79.39,79.16,79.2,10472.0,73.6782,73.6782,73.4648,73.5019,10472.0
2023-04-04 11:35:00,79.24,79.32,79.22,79.32,4517.0,73.539,73.6133,73.5204,73.6133,4517.0
2023-04-04 11:40:00,79.31,79.32,79.22,79.29,6798.0,73.604,73.6133,73.5204,73.5854,6798.0
2023-04-04 11:45:00,79.3,79.44,79.29,79.36,14814.0,73.5947,73.7246,73.5854,73.6504,14814.0
2023-04-04 11:50:00,79.33,79.33,79.2,79.21,7673.0,73.6225,73.6225,73.5019,73.5112,7673.0
2023-04-04 11:55:00,79.23,79.26,79.16,79.2,11592.0,73.5297,73.5576,73.4648,73.5019,11592.0
2023-04-04 12:00:00,79.22,79.25,79.21,79.23,6920.0,73.5204,73.5483,73.5112,73.5297,6920.0
2023-04-04 12:05:00,79.25,79.32,79.21,79.32,6382.0,73.5483,73.6133,73.5112,73.6133,6382.0
2023-04-04 12:10:00,79.34,79.37,79.21,79.21,5603.0,73.6318,73.6597,73.5112,73.5112,5603.0
2023-04-04 12:15:00,79.23,79.24,79.14,79.14,6876.0,73.5297,73.539,73.4462,73.4462,6876.0
2023-04-04 12:20:00,79.13,79.3,79.13,79.3,6634.0,73.4369,73.5947,73.4369,73.5947,6634.0
2023-04-04 12:25:00,79.3,79.58,79.3,79.54,15959.0,73.5947,73.8545,73.5947,73.8174,15959.0
2023-04-04 12:30:00,79.55,79.55,79.43,79.44,4578.0,73.8267,73.8267,73.7153,73.7246,4578.0
2023-04-04 12:35:00,79.45,79.46,79.38,79.42,5111.0,73.7339,73.7432,73.6689,73.7061,5111.0
2023-04-04 12:40:00,79.41,79.55,79.41,79.51,6385.0,73.6968,73.8267,73.6968,73.7896,6385.0
2023-04-04 12:45:00,79.54,79.55,79.44,79.53,12075.0,73.8174,73.8267,73.7246,73.8081,12075.0
2023-04-04 12:50:00,79.54,79.54,79.45,79.47,5442.0,73.8174,73.8174,73.7339,73.7525,5442.0
2023-04-04 12:55:00,79.45,79.57,79.45,79.51,4882.0,73.7339,73.8453,73.7339,73.7896,4882.0
2023-04-04 13:00:00,79.51,79.59,79.5,79.56,7326.0,73.7896,73.8638,73.7803,73.836,7326.0
2023-04-04 13:05:00,79.56,79.61,79.53,79.57,7361.0,73.836,73.8824,73.8081,73.8453,7361.0
2023-04-04 13:10:00,79.55,79.66,79.51,79.66,6127.0,73.8267,73.9288,73.7896,73.9288,6127.0
2023-04-04 13:15:00,79.65,79.7,79.63,79.65,7692.0,73.9195,73.9659,73.901,73.9195,7692.0
2023-04-04 13:20:00,79.64,79.68,79.59,79.61,11432.0,73.9102,73.9474,73.8638,73.8824,11432.0
2023-04-04 13:25:00,79.6,79.62,79.57,79.58,11080.0,73.8731,73.8917,73.8453,73.8545,11080.0
2023-04-04 13:30:00,79.58,79.6,79.47,79.48,35509.0,73.8545,73.8731,73.7525,73.7617,35509.0
2023-04-04 13:35:00,79.47,79.55,79.47,79.53,15419.0,73.7525,73.8267,73.7525,73.8081,15419.0
2023-04-04 13:40:00,79.54,79.56,79.5,79.5,14374.0,73.8174,73.836,73.7803,73.7803,14374.0
2023-04-04 13:45:00,79.49,79.5,79.43,79.49,6371.0,73.771,73.7803,73.7153,73.771,6371.0
2023-04-04 13:50:00,79.49,79.56,79.47,79.51,5881.0,73.771,73.836,73.7525,73.7896,5881.0
2023-04-04 13:55:00,79.52,79.55,79.49,79.51,6539.0,73.7989,73.8267,73.771,73.7896,6539.0
2023-04-04 14:00:00,79.51,79.52,79.45,79.5,6150.0,73.7896,73.7989,73.7339,73.7803,6150.0
2023-04-04 14:05:00,79.48,79.54,79.48,79.48,5708.0,73.7617,73.8174,73.7617,73.7617,5708.0
2023-04-04 14:10:00,79.48,79.53,79.47,79.49,9450.0,73.7617,73.8081,73.7525,73.771,9450.0
2023-04-04 14:15:00,79.49,79.49,79.39,79.4,6137.0,73.771,73.771,73.6782,73.6875,6137.0
2023-04-04 14:20:00,79.4,79.41,79.36,79.38,9345.0,73.6875,73.6968,73.6504,73.6689,9345.0
2023-04-04 14:25:00,79.39,79.42,79.25,79.26,7361.0,73.6782,73.7061,73.5483,73.5576,7361.0
2023-04-04 14:30:00,79.26,79.26,79.18,79.2,8729.0,73.5576,73.5576,73.4833,73.5019,8729.0
2023-04-04 14:35:00,79.19,79.3,79.16,79.27,9706.0,73.4926,73.5947,73.4648,73.5669,9706.0
2023-04-04 14:40:00,79.27,79.28,79.23,79.23,4083.0,73.5669,73.5761,73.5297,73.5297,4083.0
2023-04-04 14:45:00,79.23,79.24,79.13,79.14,10063.0,73.5297,73.539,73.4369,73.4462,10063.0
2023-04-04 14:50:00,79.14,79.15,79.03,79.05,15193.0,73.4462,73.4555,73.3441,73.3627,15193.0
2023-04-04 14:55:00,79.04,79.05,78.97,79.03,17396.0,73.3534,73.3627,73.2884,73.3441,17396.0
2023-04-04 15:00:00,79.01,79.16,79.0,79.13,9447.0,73.3256,73.4648,73.3163,73.4369,9447.0
2023-04-04 15:05:00,79.12,79.23,79.08,79.19,17261.0,73.4276,73.5297,73.3905,73.4926,17261.0
2023-04-04 15:10:00,79.17,79.19,79.13,79.17,7961.0,73.474,73.4926,73.4369,73.474,7961.0
2023-04-04 15:15:00,79.16,79.3,79.15,79.27,10543.0,73.4648,73.5947,73.4555,73.5669,10543.0
2023-04-04 15:20:00,79.28,79.33,79.19,79.2,12399.0,73.5761,73.6225,73.4926,73.5019,12399.0
2023-04-04 15:25:00,79.19,79.26,79.18,79.23,10424.0,73.4926,73.5576,73.4833,73.5297,10424.0
2023-04-04 15:30:00,79.22,79.31,79.2,79.29,18476.0,73.5204,73.604,73.5019,73.5854,18476.0
2023-04-04 15:35:00,79.3,79.41,79.27,79.41,16829.0,73.5947,73.6968,73.5669,73.6968,16829.0
2023-04-04 15:40:00,79.41,79.52,79.41,79.45,25411.0,73.6968,73.7989,73.6968,73.7339,25411.0
2023-04-04 15:45:00,79.46,79.54,79.44,79.52,41900.0,73.7432,73.8174,73.7246,73.7989,41900.0
2023-04-04 15:50:00,79.52,79.58,79.46,79.52,58519.0,73.7989,73.8545,73.7432,73.7989,58519.0
2023-04-04 15:55:00,79.52,79.54,79.36,79.38,132435.0,73.7989,73.8174,73.6504,73.6689,132435.0
2023-04-05 09:30:00,79.16,79.56,79.16,79.28,65368.0,73.4648,73.836,73.4648,73.5761,65368.0
2023-04-05 09:35:00,79.28,79.55,79.09,79.12,11768.0,73.5761,73.8267,73.3998,73.4276,11768.0
2023-04-05 09:40:00,79.11,79.19,79.04,79.12,9939.0,73.4184,73.4926,73.3534,73.4276,9939.0
2023-04-05 09:45:00,79.14,79.44,79.04,79.44,12080.0,73.4462,73.7246,73.3534,73.7246,12080.0
2023-04-05 09:50:00,79.47,79.51,79.39,79.46,8428.0,73.7525,73.7896,73.6782,73.7432,8428.0
2023-04-05 09:55:00,79.43,79.43,79.28,79.31,13571.0,73.7153,73.7153,73.5761,73.604,13571.0
2023-04-05 10:00:00,79.33,79.36,79.13,79.19,14901.0,73.6225,73.6504,73.4369,73.4926,14901.0
2023-04-05 10:05:00,79.2,79.31,79.0,79.02,15780.0,73.5019,73.604,73.3163,73.3348,15780.0
2023-04-05 10:10:00,79.03,79.1,78.97,79.07,8588.0,73.3441,73.4091,73.2884,73.3812,8588.0
2023-04-05 10:15:00,79.05,79.13,79.02,79.13,10845.0,73.3627,73.4369,73.3348,73.4369,10845.0
2023-04-05 10:20:00,79.13,79.31,79.13,79.3,8740.0,73.4369,73.604,73.4369,73.5947,8740.0
2023-04-05 10:25:00,79.28,79.29,79.17,79.19,8482.0,73.5761,73.5854,73.474,73.4926,8482.0
2023-04-05 10:30:00,79.19,79.33,79.18,79.31,13256.0,73.4926,73.6225,73.4833,73.604,13256.0
2023-04-05 10:35:00,79.29,79.41,79.25,79.3,13333.0,73.5854,73.6968,73.5483,73.5947,13333.0
2023-04-05 10:40:00,79.3,79.32,79.14,79.16,16753.0,73.5947,73.6133,73.4462,73.4648,16753.0
2023-04-05 10:45:00,79.16,79.3,79.16,79.24,17507.0,73.4648,73.5947,73.4648,73.539,17507.0
2023-04-05 10:50:00,79.26,79.36,79.14,79.33,8771.0,73.5576,73.6504,73.4462,73.6225,8771.0
2023-04-05 10:55:00,79.34,79.34,79.21,79.23,6884.0,73.6318,73.6318,73.5112,73.5297,6884.0
2023-04-05 11:00:00,79.22,79.25,79.16,79.23,12458.0,73.5204,73.5483,73.4648,73.5297,12458.0
2023-04-05 11:05:00,79.23,79.28,79.17,79.2,6814.0,73.5297,73.5761,73.474,73.5019,6814.0
2023-04-05 11:10:00,79.19,79.26,79.18,79.21,14615.0,73.4926,73.5576,73.4833,73.5112,14615.0
2023-04-05 11:15:00,79.21,79.22,79.12,79.17,11085.0,73.5112,73.5204,73.4276,73.474,11085.0
2023-04-05 11:20:00,79.18,79.19,79.0,79.0,6473.0,73.4833,73.4926,73.3163,73.3163,6473.0
2023-04-05 11:25:00,78.96,79.02,78.87,78.9,10659.0,73.2792,73.3348,73.1956,73.2235,10659.0
2023-04-05 11:30:00,78.88,79.01,78.86,78.99,12584.0,73.2049,73.3256,73.1864,73.307,12584.0
2023-04-05 11:35:00,78.98,79.13,78.98,79.11,9586.0,73.2977,73.4369,73.2977,73.4184,9586.0
2023-04-05 11:40:00,79.11,79.13,78.96,78.96,5632.0,73.4184,73.4369,73.2792,73.2792,5632.0
2023-04-05 11:45:00,78.96,78.99,78.92,78.92,8927.0,73.2792,73.307,73.242,73.242,8927.0
2023-04-05 11:50:00,78.91,78.92,78.87,78.88,6566.0,73.2328,73.242,73.1956,73.2049,6566.0
2023-04-05 11:55:00,78.85,78.89,78.83,78.85,5341.0,73.1771,73.2142,73.1585,73.1771,5341.0
2023-04-05 12:00:00,78.86,78.86,78.76,78.81,7913.0,73.1864,73.1864,73.0935,73.1399,7913.0
2023-04-05 12:05:00,78.82,78.9,78.81,78.9,8248.0,73.1492,73.2235,73.1399,73.2235,8248.0
2023-04-05 12:10:00,78.89,78.9,78.79,78.84,10348.0,73.2142,73.2235,73.1214,73.1678,10348.0
2023-04-05 12:15:00,78.84,78.93,78.82,78.86,10229.0,73.1678,73.2513,73.1492,73.1864,10229.0
2023-04-05 12:20:00,78.87,78.91,78.8,78.83,11921.0,73.1956,73.2328,73.1307,73.1585,11921.0
2023-04-05 12:25:00,78.82,78.85,78.65,78.81,24788.0,73.1492,73.1771,72.9915,73.1399,24788.0
2023-04-05 12:30:00,78.81,78.92,78.79,78.91,12944.0,73.1399,73.242,73.1214,73.2328,12944.0
2023-04-05 12:35:00,78.92,79.0,78.91,78.93,14115.0,73.242,73.3163,73.2328,73.2513,14115.0
2023-04-05 12:40:00,78.91,78.94,78.85,78.94,11430.0,73.2328,73.2606,73.1771,73.2606,11430.0
2023-04-05 12:45:00,78.94,78.97,78.89,78.93,15364.0,73.2606,73.2884,73.2142,73.2513,15364.0
2023-04-05 12:50:00,78.92,78.93,78.86,78.86,10059.0,73.242,73.2513,73.1864,73.1864,10059.0
2023-04-05 12:55:00,78.86,78.89,78.83,78.84,7288.0,73.1864,73.2142,73.1585,73.1678,7288.0
2023-04-05 13:00:00,78.84,78.85,78.78,78.8,7938.0,73.1678,73.1771,73.1121,73.1307,7938.0
2023-04-05 13:05:00,78.81,78.93,78.81,78.89,10677.0,73.1399,73.2513,73.1399,73.2142,10677.0
2023-04-05 13:10:00,78.89,79.13,78.89,79.02,13815.0,73.2142,73.4369,73.2142,73.3348,13815.0
2023-04-05 13:15:00,79.05,79.15,79.04,79.15,4540.0,73.3627,73.4555,73.3534,73.4555,4540.0
2023-04-05 13:20:00,79.14,79.16,79.1,79.15,16230.0,73.4462,73.4648,73.4091,73.4555,16230.0
2023-04-05 13:25:00,79.15,79.15,79.08,79.1,5929.0,73.4555,73.4555,73.3905,73.4091,5929.0
2023-04-05 13:30:00,79.11,79.19,79.11,79.16,9311.0,73.4184,73.4926,73.4184,73.4648,9311.0
2023-04-05 13:35:00,79.14,79.15,79.08,79.09,6272.0,73.4462,73.4555,73.3905,73.3998,6272.0
2023-04-05 13:40:00,79.09,79.24,79.05,79.22,50008.0,73.3998,73.539,73.3627,73.5204,50008.0
2023-04-05 13:45:00,79.21,79.21,79.09,79.19,12987.0,73.5112,73.5112,73.3998,73.4926,12987.0
2023-04-05 13:50:00,79.2,79.29,79.2,79.26,21689.0,73.5019,73.5854,73.5019,73.5576,21689.0
2023-04-05 13:55:00,79.26,79.3,79.23,79.24,9586.0,73.5576,73.5947,73.5297,73.539,9586.0
2023-04-05 14:00:00,79.24,79.39,79.23,79.37,18098.0,73.539,73.6782,73.5297,73.6597,18098.0
2023-04-05 14:05:00,79.38,79.4,79.33,79.35,20494.0,73.6689,73.6875,73.6225,73.6411,20494.0
2023-04-05 14:10:00,79.35,79.35,79.2,79.22,12552.0,73.6411,73.6411,73.5019,73.5204,12552.0
2023-04-05 14:15:00,79.21,79.28,79.19,79.28,32908.0,73.5112,73.5761,73.4926,73.5761,32908.0
2023-04-05 14:20:00,79.26,79.27,79.12,79.18,30715.0,73.5576,73.5669,73.4276,73.4833,30715.0
2023-04-05 14:25:00,79.2,79.24,79.19,79.23,6509.0,73.5019,73.539,73.4926,73.5297,6509.0
2023-04-05 14:30:00,79.23,79.31,79.23,79.31,6062.0,73.5297,73.604,73.5297,73.604,6062.0
2023-04-05 14:35:00,79.29,79.34,79.27,79.28,9310.0,73.5854,73.6318,73.5669,73.5761,9310.0
2023-04-05 14:40:00,79.29,79.33,79.23,79.32,12080.0,73.5854,73.6225,73.5297,73.6133,12080.0
2023-04-05 14:45:00,79.31,79.32,79.21,79.22,24532.0,73.604,73.6133,73.5112,73.5204,24532.0
2023-04-05 14:50:00,79.25,79.27,79.23,79.25,4452.0,73.5483,73.5669,73.5297,73.5483,4452.0
2023-04-05 14:55:00,79.25,79.31,79.24,79.3,10522.0,73.5483,73.604,73.539,73.5947,10522.0
2023-04-05 15:00:00,79.31,79.33,79.26,79.27,9309.0,73.604,73.6225,73.5576,73.5669,9309.0
2023-04-05 15:05:00,79.27,79.32,79.22,79.25,12802.0,73.5669,73.6133,73.5204,73.5483,12802.0
2023-04-05 15:10:00,79.25,79.27,79.2,79.22,13135.0,73.5483,73.5669,73.5019,73.5204,13135.0
2023-04-05 15:15:00,79.22,79.31,79.21,79.26,18268.0,73.5204,73.604,73.5112,73.5576,18268.0
2023-04-05 15:20:00,79.26,79.33,79.23,79.29,79905.0,73.5576,73.6225,73.5297,73.5854,79905.0
2023-04-05 15:25:00,79.29,79.35,79.27,79.28,22267.0,73.5854,73.6411,73.5669,73.5761,22267.0
2023-04-05 15:30:00,79.28,79.37,79.28,79.36,41439.0,73.5761,73.6597,73.5761,73.6504,41439.0
2023-04-05 15:35:00,79.36,79.42,79.34,79.41,19365.0,73.6504,73.7061,73.6318,73.6968,19365.0
2023-04-05 15:40:00,79.41,79.41,79.35,79.38,17725.0,73.6968,73.6968,73.6411,73.6689,17725.0
2023-04-05 15:45:00,79.38,79.39,79.27,79.28,20962.0,73.6689,73.6782,73.5669,73.5761,20962.0
2023-04-05 15:50:00,79.29,79.4,79.28,79.32,44820.0,73.5854,73.6875,73.5761,73.6133,44820.0
2023-04-05 15:55:00,79.32,79.46,79.3,79.42,111558.0,73.6133,73.7432,73.5947,73.7061,111558.0
2023-04-06 09:30:00,79.45,79.48,78.79,78.92,47139.0,73.7339,73.7617,73.1214,73.242,47139.0
2023-04-06 09:35:00,79.03,79.12,78.8,78.81,13189.0,73.3441,73.4276,73.1307,73.1399,13189.0
2023-04-06 09:40:00,78.83,78.83,78.56,78.73,15037.0,73.1585,73.1585,72.9079,73.0657,15037.0
2023-04-06 09:45:00,78.67,78.9,78.66,78.86,18094.0,73.01,73.2235,73.0007,73.1864,18094.0
2023-04-06 09:50:00,78.82,78.85,78.42,78.49,13958.0,73.1492,73.1771,72.778,72.843,13958.0
2023-04-06 09:55:00,78.46,78.54,78.15,78.17,34841.0,72.8151,72.8894,72.5274,72.546,34841.0
2023-04-06 10:00:00,78.17,78.44,78.13,78.31,37049.0,72.546,72.7966,72.5089,72.6759,37049.0
2023-04-06 10:05:00,78.32,78.49,78.32,78.48,35430.0,72.6852,72.843,72.6852,72.8337,35430.0
2023-04-06 10:10:00,78.48,78.65,78.48,78.53,10386.0,72.8337,72.9915,72.8337,72.8801,10386.0
2023-04-06 10:15:00,78.51,78.73,78.51,78.71,16427.0,72.8615,73.0657,72.8615,73.0471,16427.0
2023-04-06 10:20:00,78.72,78.72,78.52,78.55,12243.0,73.0564,73.0564,72.8708,72.8987,12243.0
2023-04-06 10:25:00,78.56,78.66,78.55,78.62,16976.0,72.9079,73.0007,72.8987,72.9636,16976.0
2023-04-06 10:30:00,78.62,78.65,78.54,78.65,16070.0,72.9636,72.9915,72.8894,72.9915,16070.0
2023-04-06 10:35:00,78.65,78.65,78.43,78.45,13728.0,72.9915,72.9915,72.7873,72.8058,13728.0
2023-04-06 10:40:00,78.45,78.47,78.27,78.36,13502.0,72.8058,72.8244,72.6388,72.7223,13502.0
2023-04-06 10:45:00,78.36,78.61,78.3,78.57,16484.0,72.7223,72.9543,72.6666,72.9172,16484.0
2023-04-06 10:50:00,78.59,78.68,78.44,78.45,11613.0,72.9358,73.0193,72.7966,72.8058,11613.0
2023-04-06 10:55:00,78.44,78.49,78.35,78.45,15115.0,72.7966,72.843,72.713,72.8058,15115.0
2023-04-06 11:00:00,78.44,78.48,78.38,78.45,12639.0,72.7966,72.8337,72.7409,72.8058,12639.0
2023-04-06 11:05:00,78.44,78.55,78.44,78.47,14549.0,72.7966,72.8987,72.7966,72.8244,14549.0
2023-04-06 11:10:00,78.45,78.5,78.41,78.41,10106.0,72.8058,72.8523,72.7687,72.7687,10106.0
2023-04-06 11:15:00,78.4,78.46,78.31,78.35,12192.0,72.7594,72.8151,72.6759,72.713,12192.0
2023-04-06 11:20:00,78.34,78.38,78.27,78.3,11106.0,72.7038,72.7409,72.6388,72.6666,11106.0
2023-04-06 11:25:00,78.3,78.39,78.28,78.33,13703.0,72.6666,72.7502,72.6481,72.6945,13703.0
2023-04-06 11:30:00,78.33,78.48,78.33,78.39,13186.0,72.6945,72.8337,72.6945,72.7502,13186.0
2023-04-06 11:35:00,78.41,78.42,78.34,78.36,10959.0,72.7687,72.778,72.7038,72.7223,10959.0
2023-04-06 11:40:00,78.35,78.37,78.26,78.27,10231.0,72.713,72.7316,72.6295,72.6388,10231.0
2023-04-06 11:45:00,78.27,78.4,78.27,78.37,18186.0,72.6388,72.7594,72.6388,72.7316,18186.0
2023-04-06 11:50:00,78.36,78.36,78.25,78.3,9096.0,72.7223,72.7223,72.6202,72.6666,9096.0
2023-04-06 11:55:00,78.31,78.38,78.28,78.38,11601.0,72.6759,72.7409,72.6481,72.7409,11601.0
2023-04-06 12:00:00,78.39,78.6,78.37,78.57,45759.0,72.7502,72.9451,72.7316,72.9172,45759.0
2023-04-06 12:05:00,78.56,78.72,78.54,78.67,12807.0,72.9079,73.0564,72.8894,73.01,12807.0
2023-04-06 12:10:00,78.67,78.71,78.56,78.59,7495.0,73.01,73.0471,72.9079,72.9358,7495.0
2023-04-06 12:15:00,78.6,78.62,78.56,78.58,6331.0,72.9451,72.9636,72.9079,72.9265,6331.0
2023-04-06 12:20:00,78.57,78.61,78.54,78.58,5356.0,72.9172,72.9543,72.8894,72.9265,5356.0
2023-04-06 12:25:00,78.58,78.7,78.57,78.63,11762.0,72.9265,73.0379,72.9172,72.9729,11762.0
2023-04-06 12:30:00,78.63,78.81,78.63,78.81,7149.0,72.9729,73.1399,72.9729,73.1399,7149.0
2023-04-06 12:35:00,78.8,78.89,78.8,78.87,9239.0,73.1307,73.2142,73.1307,73.1956,9239.0
2023-04-06 12:40:00,78.88,78.92,78.85,78.89,5680.0,73.2049,73.242,73.1771,73.2142,5680.0
2023-04-06 12:45:00,78.89,78.91,78.8,78.81,11599.0,73.2142,73.2328,73.1307,73.1399,11599.0
2023-04-06 12:50:00,78.81,78.85,78.77,78.81,18975.0,73.1399,73.1771,73.1028,73.1399,18975.0
2023-04-06 12:55:00,78.8,78.84,78.78,78.8,7942.0,73.1307,73.1678,73.1121,73.1307,7942.0
2023-04-06 13:00:00,78.79,78.79,78.72,78.75,9859.0,73.1214,73.1214,73.0564,73.0843,9859.0
2023-04-06 13:05:00,78.75,78.77,78.72,78.73,8344.0,73.0843,73.1028,73.0564,73.0657,8344.0
2023-04-06 13:10:00,78.73,78.73,78.66,78.69,7570.0,73.0657,73.0657,73.0007,73.0286,7570.0
2023-04-06 13:15:00,78.68,78.68,78.62,78.66,7685.0,73.0193,73.0193,72.9636,73.0007,7685.0
2023-04-06 13:20:00,78.65,78.76,78.64,78.76,7440.0,72.9915,73.0935,72.9822,73.0935,7440.0
2023-04-06 13:25:00,78.77,78.83,78.74,78.75,12654.0,73.1028,73.1585,73.075,73.0843,12654.0
2023-04-06 13:30:00,78.75,78.79,78.68,78.7,10369.0,73.0843,73.1214,73.0193,73.0379,10369.0
2023-04-06 13:35:00,78.7,78.71,78.63,78.65,11089.0,73.0379,73.0471,72.9729,72.9915,11089.0
2023-04-06 13:40:00,78.66,78.67,78.57,78.6,9062.0,73.0007,73.01,72.9172,72.9451,9062.0
2023-04-06 13:45:00,78.59,78.59,78.5,78.56,14803.0,72.9358,72.9358,72.8523,72.9079,14803.0
2023-04-06 13:50:00,78.55,78.55,78.44,78.47,15772.0,72.8987,72.8987,72.7966,72.8244,15772.0
2023-04-06 13:55:00,78.47,78.47,78.38,78.42,11811.0,72.8244,72.8244,72.7409,72.778,11811.0
2023-04-06 14:00:00,78.43,78.61,78.41,78.57,30849.0,72.7873,72.9543,72.7687,72.9172,30849.0
2023-04-06 14:05:00,78.58,78.66,78.57,78.63,56305.0,72.9265,73.0007,72.9172,72.9729,56305.0
2023-04-06 14:10:00,78.64,78.69,78.61,78.62,10506.0,72.9822,73.0286,72.9543,72.9636,10506.0
2023-04-06 14:15:00,78.59,78.62,78.57,78.59,11472.0,72.9358,72.9636,72.9172,72.9358,11472.0
2023-04-06 14:20:00,78.58,78.7,78.58,78.66,12005.0,72.9265,73.0379,72.9265,73.0007,12005.0
2023-04-06 14:25:00,78.67,78.74,78.65,78.74,9768.0,73.01,73.075,72.9915,73.075,9768.0
2023-04-06 14:30:00,78.73,78.77,78.64,78.65,25597.0,73.0657,73.1028,72.9822,72.9915,25597.0
2023-04-06 14:35:00,78.64,78.67,78.63,78.63,15735.0,72.9822,73.01,72.9729,72.9729,15735.0
2023-04-06 14:40:00,78.63,78.67,78.63,78.66,12250.0,72.9729,73.01,72.9729,73.0007,12250.0
2023-04-06 14:45:00,78.67,78.77,78.65,78.77,16611.0,73.01,73.1028,72.9915,73.1028,16611.0
2023-04-06 14:50:00,78.77,78.85,78.77,78.8,21389.0,73.1028,73.1771,73.1028,73.1307,21389.0
2023-04-06 14:55:00,78.79,78.8,78.68,78.7,13259.0,73.1214,73.1307,73.0193,73.0379,13259.0
2023-04-06 15:00:00,78.69,78.74,78.67,78.72,14339.0,73.0286,73.075,73.01,73.0564,14339.0
2023-04-06 15:05:00,78.72,78.75,78.67,78.68,14960.0,73.0564,73.0843,73.01,73.0193,14960.0
2023-04-06 15:10:00,78.69,78.79,78.67,78.79,34641.0,73.0286,73.1214,73.01,73.1214,34641.0
2023-04-06 15:15:00,78.79,78.87,78.75,78.84,23655.0,73.1214,73.1956,73.0843,73.1678,23655.0
2023-04-06 15:20:00,78.84,78.84,78.7,78.7,13676.0,73.1678,73.1678,73.0379,73.0379,13676.0
2023-04-06 15:25:00,78.7,78.77,78.7,78.77,12526.0,73.0379,73.1028,73.0379,73.1028,12526.0
2023-04-06 15:30:00,78.77,78.82,78.75,78.8,21491.0,73.1028,73.1492,73.0843,73.1307,21491.0
2023-04-06 15:35:00,78.81,78.84,78.73,78.76,16664.0,73.1399,73.1678,73.0657,73.0935,16664.0
2023-04-06 15:40:00,78.76,78.76,78.68,78.68,24893.0,73.0935,73.0935,73.0193,73.0193,24893.0
2023-04-06 15:45:00,78.67,78.79,78.67,78.79,36592.0,73.01,73.1214,73.01,73.1214,36592.0
2023-04-06 15:50:00,78.81,78.83,78.71,78.73,54378.0,73.1399,73.1585,73.0471,73.0657,54378.0
2023-04-06 15:55:00,78.73,78.76,78.69,78.73,109286.0,73.0657,73.0935,73.0286,73.0657,109286.0
2023-04-10 09:30:00,78.83,79.29,78.83,79.28,44196.0,73.1585,73.5854,73.1585,73.5761,44196.0
2023-04-10 09:35:00,79.2,79.44,79.16,79.36,9836.0,73.5019,73.7246,73.4648,73.6504,9836.0
2023-04-10 09:40:00,79.36,79.75,79.36,79.7,12738.0,73.6504,74.0123,73.6504,73.9659,12738.0
2023-04-10 09:45:00,79.67,79.9,79.67,79.77,24053.0,73.9381,74.1515,73.9381,74.0309,24053.0
2023-04-10 09:50:00,79.75,79.79,79.63,79.66,9751.0,74.0123,74.0494,73.901,73.9288,9751.0
2023-04-10 09:55:00,79.64,79.69,79.56,79.58,19102.0,73.9102,73.9566,73.836,73.8545,19102.0
2023-04-10 10:00:00,79.55,79.89,79.54,79.89,11257.0,73.8267,74.1422,73.8174,74.1422,11257.0
2023-04-10 10:05:00,79.87,79.87,79.77,79.86,6437.0,74.1237,74.1237,74.0309,74.1144,6437.0
2023-04-10 10:10:00,79.85,79.88,79.78,79.85,12507.0,74.1051,74.133,74.0402,74.1051,12507.0
2023-04-10 10:15:00,79.86,79.86,79.64,79.69,12083.0,74.1144,74.1144,73.9102,73.9566,12083.0
2023-04-10 10:20:00,79.68,79.73,79.63,79.67,5171.0,73.9474,73.9938,73.901,73.9381,5171.0
2023-04-10 10:25:00,79.66,79.75,79.6,79.73,9977.0,73.9288,74.0123,73.8731,73.9938,9977.0
2023-04-10 10:30:00,79.76,79.87,79.75,79.86,5738.0,74.0216,74.1237,74.0123,74.1144,5738.0
2023-04-10 10:35:00,79.84,79.93,79.84,79.91,9628.0,74.0958,74.1794,74.0958,74.1608,9628.0
2023-04-10 10:40:00,79.92,79.93,79.84,79.87,7051.0,74.1701,74.1794,74.0958,74.1237,7051.0
2023-04-10 10:45:00,79.87,79.87,79.76,79.8,7754.0,74.1237,74.1237,74.0216,74.0587,7754.0
2023-04-10 10:50:00,79.82,79.84,79.78,79.82,6362.0,74.0773,74.0958,74.0402,74.0773,6362.0
2023-04-10 10:55:00,79.83,79.87,79.76,79.76,9091.0,74.0866,74.1237,74.0216,74.0216,9091.0
2023-04-10 11:00:00,79.76,79.82,79.7,79.7,9697.0,74.0216,74.0773,73.9659,73.9659,9697.0
2023-04-10 11:05:00,79.7,79.73,79.62,79.7,7844.0,73.9659,73.9938,73.8917,73.9659,7844.0
2023-04-10 11:10:00,79.68,79.79,79.68,79.78,8142.0,73.9474,74.0494,73.9474,74.0402,8142.0
2023-04-10 11:15:00,79.78,79.84,79.76,79.84,5751.0,74.0402,74.0958,74.0216,74.0958,5751.0
2023-04-10 11:20:00,79.85,79.93,79.83,79.83,7339.0,74.1051,74.1794,74.0866,74.0866,7339.0
2023-04-10 11:25:00,79.83,80.07,79.83,80.04,43378.0,74.0866,74.3093,74.0866,74.2815,43378.0
2023-04-10 11:30:00,80.03,80.18,80.03,80.14,13701.0,74.2722,74.4114,74.2722,74.3743,13701.0
2023-04-10 11:35:00,80.16,80.19,80.12,80.19,6807.0,74.3928,74.4207,74.3557,74.4207,6807.0
2023-04-10 11:40:00,80.18,80.18,80.09,80.11,12921.0,74.4114,74.4114,74.3279,74.3464,12921.0
2023-04-10 11:45:00,80.11,80.22,80.09,80.22,6602.0,74.3464,74.4485,74.3279,74.4485,6602.0
2023-04-10 11:50:00,80.22,80.24,80.11,80.12,12452.0,74.4485,74.4671,74.3464,74.3557,12452.0
2023-04-10 11:55:00,80.11,80.11,79.86,79.97,7235.0,74.3464,74.3464,74.1144,74.2165,7235.0
2023-04-10 12:00:00,79.96,79.96,79.85,79.88,6731.0,74.2072,74.2072,74.1051,74.133,6731.0
2023-04-10 12:05:00,79.86,79.86,79.75,79.79,7023.0,74.1144,74.1144,74.0123,74.0494,7023.0
2023-04-10 12:10:00,79.78,79.82,79.73,79.77,4912.0,74.0402,74.0773,73.9938,74.0309,4912.0
2023-04-10 12:15:00,79.79,79.83,79.73,79.73,5806.0,74.0494,74.0866,73.9938,73.9938,5806.0
2023-04-10 12:20:00,79.76,79.89,79.76,79.88,4684.0,74.0216,74.1422,74.0216,74.133,4684.0
2023-04-10 12:25:00,79.87,79.9,79.79,79.79,4641.0,74.1237,74.1515,74.0494,74.0494,4641.0
2023-04-10 12:30:00,79.81,79.92,79.8,79.91,7209.0,74.068,74.1701,74.0587,74.1608,7209.0
2023-04-10 12:35:00,79.88,79.99,79.88,79.99,5469.0,74.133,74.2351,74.133,74.2351,5469.0
2023-04-10 12:40:00,79.99,80.02,79.96,80.0,4542.0,74.2351,74.2629,74.2072,74.2443,4542.0
2023-04-10 12:45:00,79.98,80.0,79.93,79.94,3123.0,74.2258,74.2443,74.1794,74.1886,3123.0
2023-04-10 12:50:00,79.94,80.03,79.93,79.98,6382.0,74.1886,74.2722,74.1794,74.2258,6382.0
2023-04-10 12:55:00,79.98,80.07,79.98,80.07,3095.0,74.2258,74.3093,74.2258,74.3093,3095.0
2023-04-10 13:00:00,80.07,80.12,80.07,80.1,5727.0,74.3093,74.3557,74.3093,74.3371,5727.0
2023-04-10 13:05:00,80.1,80.2,80.09,80.18,4953.0,74.3371,74.4299,74.3279,74.4114,4953.0
2023-04-10 13:10:00,80.17,80.21,80.17,80.19,2240.0,74.4021,74.4392,74.4021,74.4207,2240.0
2023-04-10 13:15:00,80.2,80.23,80.2,80.2,3819.0,74.4299,74.4578,74.4299,74.4299,3819.0
2023-04-10 13:20:00,80.2,80.23,80.16,80.17,4608.0,74.4299,74.4578,74.3928,74.4021,4608.0
2023-04-10 13:25:00,80.17,80.19,80.13,80.14,3975.0,74.4021,74.4207,74.365,74.3743,3975.0
2023-04-10 13:30:00,80.15,80.19,80.13,80.13,5208.0,74.3835,74.4207,74.365,74.365,5208.0
2023-04-10 13:35:00,80.16,80.17,80.06,80.06,4000.0,74.3928,74.4021,74.3,74.3,4000.0
2023-04-10 13:40:00,80.04,80.08,80.02,80.06,6248.0,74.2815,74.3186,74.2629,74.3,6248.0
2023-04-10 13:45:00,80.08,80.13,80.06,80.13,7314.0,74.3186,74.365,74.3,74.365,7314.0
2023-04-10 13:50:00,80.12,80.12,80.07,80.07,7306.0,74.3557,74.3557,74.3093,74.3093,7306.0
2023-04-10 13:55:00,80.05,80.07,80.0,80.04,8058.0,74.2907,74.3093,74.2443,74.2815,8058.0
2023-04-10 14:00:00,80.06,80.06,80.01,80.02,3894.0,74.3,74.3,74.2536,74.2629,3894.0
2023-04-10 14:05:00,80.01,80.12,80.01,80.1,6342.0,74.2536,74.3557,74.2536,74.3371,6342.0
2023-04-10 14:10:00,80.09,80.13,80.06,80.11,5319.0,74.3279,74.365,74.3,74.3464,5319.0
2023-04-10 14:15:00,80.11,80.13,80.1,80.1,3596.0,74.3464,74.365,74.3371,74.3371,3596.0
2023-04-10 14:20:00,80.11,80.14,80.09,80.09,4726.0,74.3464,74.3743,74.3279,74.3279,4726.0
2023-04-10 14:25:00,80.11,80.11,80.04,80.05,4313.0,74.3464,74.3464,74.2815,74.2907,4313.0
2023-04-10 14:30:00,80.05,80.12,80.03,80.05,8295.0,74.2907,74.3557,74.2722,74.2907,8295.0
2023-04-10 14:35:00,80.05,80.11,80.02,80.11,5821.0,74.2907,74.3464,74.2629,74.3464,5821.0
2023-04-10 14:40:00,80.12,80.12,80.04,80.06,5533.0,74.3557,74.3557,74.2815,74.3,5533.0
2023-04-10 14:45:00,80.05,80.09,80.03,80.06,6291.0,74.2907,74.3279,74.2722,74.3,6291.0
2023-04-10 14:50:00,80.07,80.1,80.03,80.03,8558.0,74.3093,74.3371,74.2722,74.2722,8558.0
2023-04-10 14:55:00,80.05,80.08,80.04,80.06,8706.0,74.2907,74.3186,74.2815,74.3,8706.0
2023-04-10 15:00:00,80.06,80.11,80.03,80.1,6063.0,74.3,74.3464,74.2722,74.3371,6063.0
2023-04-10 15:05:00,80.1,80.11,80.06,80.1,7834.0,74.3371,74.3464,74.3,74.3371,7834.0
2023-04-10 15:10:00,80.09,80.11,80.03,80.03,10284.0,74.3279,74.3464,74.2722,74.2722,10284.0
2023-04-10 15:15:00,80.01,80.09,79.97,80.06,12724.0,74.2536,74.3279,74.2165,74.3,12724.0
2023-04-10 15:20:00,80.07,80.07,80.01,80.02,16155.0,74.3093,74.3093,74.2536,74.2629,16155.0
2023-04-10 15:25:00,80.02,80.06,80.0,80.0,12568.0,74.2629,74.3,74.2443,74.2443,12568.0
2023-04-10 15:30:00,80.01,80.04,79.99,80.04,17260.0,74.2536,74.2815,74.2351,74.2815,17260.0
2023-04-10 15:35:00,80.04,80.04,79.94,80.01,19133.0,74.2815,74.2815,74.1886,74.2536,19133.0
2023-04-10 15:40:00,80.01,80.06,80.0,80.03,17919.0,74.2536,74.3,74.2443,74.2722,17919.0
2023-04-10 15:45:00,80.04,80.11,80.0,80.09,30931.0,74.2815,74.3464,74.2443,74.3279,30931.0
2023-04-10 15:50:00,80.1,80.12,79.92,79.92,36757.0,74.3371,74.3557,74.1701,74.1701,36757.0
2023-04-10 15:55:00,79.92,80.07,79.92,80.04,202584.0,74.1701,74.3093,74.1701,74.2815,202584.0
2023-04-11 09:30:00,80.23,80.5,80.21,80.42,96623.0,74.4578,74.7084,74.4392,74.6341,96623.0
2023-04-11 09:35:00,80.4,80.69,80.37,80.62,18140.0,74.6156,74.8847,74.5877,74.8197,18140.0
2023-04-11 09:40:00,80.61,80.87,80.61,80.84,17012.0,74.8104,75.0517,74.8104,75.0239,17012.0
2023-04-11 09:45:00,80.87,80.94,80.79,80.92,19282.0,75.0517,75.1167,74.9775,75.0981,19282.0
2023-04-11 09:50:00,80.92,80.97,80.85,80.86,19134.0,75.0981,75.1445,75.0332,75.0425,19134.0
2023-04-11 09:55:00,80.81,80.83,80.57,80.62,13709.0,74.9961,75.0146,74.7733,74.8197,13709.0
2023-04-11 10:00:00,80.63,80.76,80.62,80.72,16394.0,74.829,74.9497,74.8197,74.9125,16394.0
2023-04-11 10:05:00,80.73,80.75,80.65,80.75,6863.0,74.9218,74.9404,74.8476,74.9404,6863.0
2023-04-11 10:10:00,80.75,80.79,80.7,80.72,9396.0,74.9404,74.9775,74.894,74.9125,9396.0
2023-04-11 10:15:00,80.74,80.74,80.6,80.67,7435.0,74.9311,74.9311,74.8012,74.8661,7435.0
2023-04-11 10:20:00,80.67,80.71,80.59,80.69,12582.0,74.8661,74.9033,74.7919,74.8847,12582.0
2023-04-11 10:25:00,80.71,80.72,80.53,80.7,9949.0,74.9033,74.9125,74.7362,74.894,9949.0
2023-04-11 10:30:00,80.69,80.83,80.69,80.83,12081.0,74.8847,75.0146,74.8847,75.0146,12081.0
2023-04-11 10:35:00,80.81,80.82,80.68,80.78,13514.0,74.9961,75.0053,74.8754,74.9682,13514.0
2023-04-11 10:40:00,80.78,80.92,80.78,80.91,15330.0,74.9682,75.0981,74.9682,75.0889,15330.0
2023-04-11 10:45:00,80.89,81.11,80.86,81.02,20163.0,75.0703,75.2745,75.0425,75.1909,20163.0
2023-04-11 10:50:00,81.02,81.04,80.91,80.98,5602.0,75.1909,75.2095,75.0889,75.1538,5602.0
2023-04-11 10:55:00,80.99,81.09,80.97,81.09,6586.0,75.1631,75.2559,75.1445,75.2559,6586.0
2023-04-11 11:00:00,81.11,81.22,81.11,81.19,11675.0,75.2745,75.3766,75.2745,75.3487,11675.0
2023-04-11 11:05:00,81.17,81.26,81.14,81.26,14729.0,75.3302,75.4137,75.3023,75.4137,14729.0
2023-04-11 11:10:00,81.26,81.41,81.23,81.4,8366.0,75.4137,75.5529,75.3858,75.5436,8366.0
2023-04-11 11:15:00,81.38,81.42,81.22,81.22,14551.0,75.525,75.5622,75.3766,75.3766,14551.0
2023-04-11 11:20:00,81.23,81.42,81.22,81.42,6324.0,75.3858,75.5622,75.3766,75.5622,6324.0
2023-04-11 11:25:00,81.41,81.51,81.41,81.5,9632.0,75.5529,75.6457,75.5529,75.6364,9632.0
2023-04-11 11:30:00,81.5,81.54,81.43,81.48,15487.0,75.6364,75.6735,75.5714,75.6179,15487.0
2023-04-11 11:35:00,81.49,81.59,81.44,81.59,5867.0,75.6271,75.7199,75.5807,75.7199,5867.0
2023-04-11 11:40:00,81.6,81.68,81.6,81.65,11906.0,75.7292,75.8035,75.7292,75.7756,11906.0
2023-04-11 11:45:00,81.66,81.67,81.51,81.63,17628.0,75.7849,75.7942,75.6457,75.7571,17628.0
2023-04-11 11:50:00,81.62,81.66,81.49,81.49,15638.0,75.7478,75.7849,75.6271,75.6271,15638.0
2023-04-11 11:55:00,81.51,81.6,81.5,81.57,15376.0,75.6457,75.7292,75.6364,75.7014,15376.0
2023-04-11 12:00:00,81.56,81.65,81.53,81.55,11112.0,75.6921,75.7756,75.6643,75.6828,11112.0
2023-04-11 12:05:00,81.56,81.58,81.51,81.56,8320.0,75.6921,75.7107,75.6457,75.6921,8320.0
2023-04-11 12:10:00,81.58,81.61,81.49,81.49,6689.0,75.7107,75.7385,75.6271,75.6271,6689.0
2023-04-11 12:15:00,81.52,81.56,81.5,81.51,11400.0,75.655,75.6921,75.6364,75.6457,11400.0
2023-04-11 12:20:00,81.53,81.6,81.53,81.58,11748.0,75.6643,75.7292,75.6643,75.7107,11748.0
2023-04-11 12:25:00,81.58,81.58,81.5,81.56,9555.0,75.7107,75.7107,75.6364,75.6921,9555.0
2023-04-11 12:30:00,81.56,81.59,81.56,81.58,6899.0,75.6921,75.7199,75.6921,75.7107,6899.0
2023-04-11 12:35:00,81.59,81.61,81.53,81.55,14175.0,75.7199,75.7385,75.6643,75.6828,14175.0
2023-04-11 12:40:00,81.56,81.58,81.41,81.41,5887.0,75.6921,75.7107,75.5529,75.5529,5887.0
2023-04-11 12:45:00,81.44,81.47,81.39,81.45,6187.0,75.5807,75.6086,75.5343,75.59,6187.0
2023-04-11 12:50:00,81.46,81.57,81.45,81.54,17738.0,75.5993,75.7014,75.59,75.6735,17738.0
2023-04-11 12:55:00,81.52,81.57,81.46,81.53,14970.0,75.655,75.7014,75.5993,75.6643,14970.0
2023-04-11 13:00:00,81.54,81.6,81.54,81.56,8197.0,75.6735,75.7292,75.6735,75.6921,8197.0
2023-04-11 13:05:00,81.56,81.72,81.56,81.72,12539.0,75.6921,75.8406,75.6921,75.8406,12539.0
2023-04-11 13:10:00,81.7,81.76,81.64,81.68,10813.0,75.822,75.8777,75.7663,75.8035,10813.0
2023-04-11 13:15:00,81.68,81.71,81.64,81.71,6198.0,75.8035,75.8313,75.7663,75.8313,6198.0
2023-04-11 13:20:00,81.73,81.74,81.65,81.67,11877.0,75.8499,75.8591,75.7756,75.7942,11877.0
2023-04-11 13:25:00,81.67,81.74,81.63,81.64,5507.0,75.7942,75.8591,75.7571,75.7663,5507.0
2023-04-11 13:30:00,81.66,81.68,81.63,81.65,7144.0,75.7849,75.8035,75.7571,75.7756,7144.0
2023-04-11 13:35:00,81.65,81.68,81.63,81.67,10947.0,75.7756,75.8035,75.7571,75.7942,10947.0
2023-04-11 13:40:00,81.67,81.71,81.66,81.7,8071.0,75.7942,75.8313,75.7849,75.822,8071.0
2023-04-11 13:45:00,81.7,81.72,81.61,81.61,14275.0,75.822,75.8406,75.7385,75.7385,14275.0
2023-04-11 13:50:00,81.62,81.65,81.53,81.65,16230.0,75.7478,75.7756,75.6643,75.7756,16230.0
2023-04-11 13:55:00,81.64,81.71,81.63,81.71,8927.0,75.7663,75.8313,75.7571,75.8313,8927.0
2023-04-11 14:00:00,81.7,81.78,81.7,81.78,11193.0,75.822,75.8963,75.822,75.8963,11193.0
2023-04-11 14:05:00,81.79,81.82,81.75,81.8,12080.0,75.9055,75.9334,75.8684,75.9148,12080.0
2023-04-11 14:10:00,81.8,81.8,81.74,81.76,11132.0,75.9148,75.9148,75.8591,75.8777,11132.0
2023-04-11 14:15:00,81.75,81.79,81.72,81.76,11983.0,75.8684,75.9055,75.8406,75.8777,11983.0
2023-04-11 14:20:00,81.76,81.76,81.65,81.67,17238.0,75.8777,75.8777,75.7756,75.7942,17238.0
2023-04-11 14:25:00,81.66,81.66,81.62,81.64,10200.0,75.7849,75.7849,75.7478,75.7663,10200.0
2023-04-11 14:30:00,81.64,81.69,81.59,81.62,14334.0,75.7663,75.8127,75.7199,75.7478,14334.0
2023-04-11 14:35:00,81.61,81.64,81.57,81.61,17615.0,75.7385,75.7663,75.7014,75.7385,17615.0
2023-04-11 14:40:00,81.61,81.67,81.59,81.66,10969.0,75.7385,75.7942,75.7199,75.7849,10969.0
2023-04-11 14:45:00,81.67,81.69,81.67,81.68,13902.0,75.7942,75.8127,75.7942,75.8035,13902.0
2023-04-11 14:50:00,81.69,81.73,81.69,81.7,14771.0,75.8127,75.8499,75.8127,75.822,14771.0
2023-04-11 14:55:00,81.7,81.75,81.69,81.72,13405.0,75.822,75.8684,75.8127,75.8406,13405.0
2023-04-11 15:00:00,81.73,81.76,81.66,81.68,41395.0,75.8499,75.8777,75.7849,75.8035,41395.0
2023-04-11 15:05:00,81.67,81.68,81.61,81.68,8419.0,75.7942,75.8035,75.7385,75.8035,8419.0
2023-04-11 15:10:00,81.68,81.69,81.63,81.67,14184.0,75.8035,75.8127,75.7571,75.7942,14184.0
2023-04-11 15:15:00,81.67,81.72,81.61,81.62,10515.0,75.7942,75.8406,75.7385,75.7478,10515.0
2023-04-11 15:20:00,81.6,81.67,81.58,81.67,13168.0,75.7292,75.7942,75.7107,75.7942,13168.0
2023-04-11 15:25:00,81.67,81.74,81.67,81.73,20036.0,75.7942,75.8591,75.7942,75.8499,20036.0
2023-04-11 15:30:00,81.73,81.83,81.72,81.83,29347.0,75.8499,75.9427,75.8406,75.9427,29347.0
2023-04-11 15:35:00,81.83,81.84,81.74,81.74,38434.0,75.9427,75.952,75.8591,75.8591,38434.0
2023-04-11 15:40:00,81.73,81.74,81.61,81.61,42872.0,75.8499,75.8591,75.7385,75.7385,42872.0
2023-04-11 15:45:00,81.61,81.65,81.58,81.62,49959.0,75.7385,75.7756,75.7107,75.7478,49959.0
2023-04-11 15:50:00,81.6,81.61,81.47,81.53,68958.0,75.7292,75.7385,75.6086,75.6643,68958.0
2023-04-11 15:55:00,81.54,81.54,81.34,81.41,232443.0,75.6735,75.6735,75.4879,75.5529,232443.0
2023-04-12 09:30:00,81.39,81.49,81.1,81.2,62471.0,75.5343,75.6271,75.2652,75.358,62471.0
2023-04-12 09:35:00,81.25,81.4,81.21,81.21,4720.0,75.4044,75.5436,75.3673,75.3673,4720.0
2023-04-12 09:40:00,81.22,81.44,81.22,81.38,10438.0,75.3766,75.5807,75.3766,75.525,10438.0
2023-04-12 09:45:00,81.42,81.52,81.33,81.41,6395.0,75.5622,75.655,75.4786,75.5529,6395.0
2023-04-12 09:50:00,81.38,81.5,81.3,81.5,4746.0,75.525,75.6364,75.4508,75.6364,4746.0
2023-04-12 09:55:00,81.56,81.67,81.53,81.64,9801.0,75.6921,75.7942,75.6643,75.7663,9801.0
2023-04-12 10:00:00,81.64,81.65,81.51,81.63,14146.0,75.7663,75.7756,75.6457,75.7571,14146.0
2023-04-12 10:05:00,81.63,81.63,81.48,81.5,4547.0,75.7571,75.7571,75.6179,75.6364,4547.0
2023-04-12 10:10:00,81.53,81.56,81.45,81.55,14623.0,75.6643,75.6921,75.59,75.6828,14623.0
2023-04-12 10:15:00,81.55,81.69,81.51,81.53,11111.0,75.6828,75.8127,75.6457,75.6643,11111.0
2023-04-12 10:20:00,81.54,81.58,81.41,81.44,4389.0,75.6735,75.7107,75.5529,75.5807,4389.0
2023-04-12 10:25:00,81.38,81.43,81.25,81.42,78186.0,75.525,75.5714,75.4044,75.5622,78186.0
2023-04-12 10:30:00,81.43,81.45,81.17,81.26,16204.0,75.5714,75.59,75.3302,75.4137,16204.0
2023-04-12 10:35:00,81.25,81.25,81.12,81.13,12403.0,75.4044,75.4044,75.2838,75.293,12403.0
2023-04-12 10:40:00,81.13,81.26,81.11,81.16,4441.0,75.293,75.4137,75.2745,75.3209,4441.0
2023-04-12 10:45:00,81.15,81.18,81.06,81.06,8917.0,75.3116,75.3394,75.2281,75.2281,8917.0
2023-04-12 10:50:00,81.06,81.11,81.03,81.07,6977.0,75.2281,75.2745,75.2002,75.2374,6977.0
2023-04-12 10:55:00,81.06,81.1,81.02,81.04,5384.0,75.2281,75.2652,75.1909,75.2095,5384.0
2023-04-12 11:00:00,81.06,81.11,81.05,81.05,5660.0,75.2281,75.2745,75.2188,75.2188,5660.0
2023-04-12 11:05:00,81.06,81.09,80.99,81.05,7830.0,75.2281,75.2559,75.1631,75.2188,7830.0
2023-04-12 11:10:00,81.06,81.25,81.06,81.24,9307.0,75.2281,75.4044,75.2281,75.3951,9307.0
2023-04-12 11:15:00,81.23,81.29,81.23,81.26,3210.0,75.3858,75.4415,75.3858,75.4137,3210.0
2023-04-12 11:20:00,81.26,81.41,81.25,81.41,13740.0,75.4137,75.5529,75.4044,75.5529,13740.0
2023-04-12 11:25:00,81.41,81.5,81.38,81.5,13470.0,75.5529,75.6364,75.525,75.6364,13470.0
2023-04-12 11:30:00,81.52,81.53,81.38,81.39,6399.0,75.655,75.6643,75.525,75.5343,6399.0
2023-04-12 11:35:00,81.4,81.45,81.35,81.35,6367.0,75.5436,75.59,75.4972,75.4972,6367.0
2023-04-12 11:40:00,81.35,81.45,81.35,81.45,11613.0,75.4972,75.59,75.4972,75.59,11613.0
2023-04-12 11:45:00,81.44,81.48,81.4,81.46,7427.0,75.5807,75.6179,75.5436,75.5993,7427.0
2023-04-12 11:50:00,81.44,81.48,81.41,81.42,8746.0,75.5807,75.6179,75.5529,75.5622,8746.0
2023-04-12 11:55:00,81.42,81.46,81.4,81.45,3142.0,75.5622,75.5993,75.5436,75.59,3142.0
2023-04-12 12:00:00,81.46,81.48,81.42,81.48,4145.0,75.5993,75.6179,75.5622,75.6179,4145.0
2023-04-12 12:05:00,81.48,81.49,81.43,81.44,16447.0,75.6179,75.6271,75.5714,75.5807,16447.0
2023-04-12 12:10:00,81.44,81.49,81.42,81.45,8528.0,75.5807,75.6271,75.5622,75.59,8528.0
2023-04-12 12:15:00,81.46,81.47,81.44,81.45,4543.0,75.5993,75.6086,75.5807,75.59,4543.0
2023-04-12 12:20:00,81.45,81.46,81.39,81.44,9074.0,75.59,75.5993,75.5343,75.5807,9074.0
2023-04-12 12:25:00,81.44,81.47,81.44,81.45,4106.0,75.5807,75.6086,75.5807,75.59,4106.0
2023-04-12 12:30:00,81.45,81.48,81.43,81.46,4554.0,75.59,75.6179,75.5714,75.5993,4554.0
2023-04-12 12:35:00,81.46,81.47,81.43,81.45,3707.0,75.5993,75.6086,75.5714,75.59,3707.0
2023-04-12 12:40:00,81.47,81.48,81.41,81.43,8225.0,75.6086,75.6179,75.5529,75.5714,8225.0
2023-04-12 12:45:00,81.43,81.5,81.43,81.48,15659.0,75.5714,75.6364,75.5714,75.6179,15659.0
2023-04-12 12:50:00,81.46,81.52,81.42,81.52,9747.0,75.5993,75.655,75.5622,75.655,9747.0
2023-04-12 12:55:00,81.53,81.65,81.53,81.6,7821.0,75.6643,75.7756,75.6643,75.7292,7821.0
2023-04-12 13:00:00,81.58,81.67,81.58,81.64,5196.0,75.7107,75.7942,75.7107,75.7663,5196.0
2023-04-12 13:05:00,81.65,81.73,81.65,81.73,4883.0,75.7756,75.8499,75.7756,75.8499,4883.0
2023-04-12 13:10:00,81.73,81.76,81.68,81.74,20653.0,75.8499,75.8777,75.8035,75.8591,20653.0
2023-04-12 13:15:00,81.75,81.76,81.68,81.71,14544.0,75.8684,75.8777,75.8035,75.8313,14544.0
2023-04-12 13:20:00,81.71,81.75,81.7,81.75,10136.0,75.8313,75.8684,75.822,75.8684,10136.0
2023-04-12 13:25:00,81.74,81.78,81.74,81.76,9278.0,75.8591,75.8963,75.8591,75.8777,9278.0
2023-04-12 13:30:00,81.77,81.8,81.76,81.79,15301.0,75.887,75.9148,75.8777,75.9055,15301.0
2023-04-12 13:35:00,81.79,81.79,81.69,81.72,16222.0,75.9055,75.9055,75.8127,75.8406,16222.0
2023-04-12 13:40:00,81.71,81.73,81.6,81.64,8452.0,75.8313,75.8499,75.7292,75.7663,8452.0
2023-04-12 13:45:00,81.63,81.73,81.62,81.71,4591.0,75.7571,75.8499,75.7478,75.8313,4591.0
2023-04-12 13:50:00,81.68,81.69,81.65,81.66,11629.0,75.8035,75.8127,75.7756,75.7849,11629.0
2023-04-12 13:55:00,81.64,81.68,81.61,81.61,5357.0,75.7663,75.8035,75.7385,75.7385,5357.0
2023-04-12 14:00:00,81.65,81.69,81.6,81.69,6987.0,75.7756,75.8127,75.7292,75.8127,6987.0
2023-04-12 14:05:00,81.66,81.74,81.58,81.62,6974.0,75.7849,75.8591,75.7107,75.7478,6974.0
2023-04-12 14:10:00,81.62,81.75,81.57,81.75,21142.0,75.7478,75.8684,75.7014,75.8684,21142.0
2023-04-12 14:15:00,81.76,81.76,81.69,81.71,6741.0,75.8777,75.8777,75.8127,75.8313,6741.0
2023-04-12 14:20:00,81.71,81.74,81.64,81.74,11492.0,75.8313,75.8591,75.7663,75.8591,11492.0
2023-04-12 14:25:00,81.73,81.76,81.44,81.47,87857.0,75.8499,75.8777,75.5807,75.6086,87857.0
2023-04-12 14:30:00,81.47,81.49,81.39,81.47,20529.0,75.6086,75.6271,75.5343,75.6086,20529.0
2023-04-12 14:35:00,81.47,81.49,81.39,81.39,21059.0,75.6086,75.6271,75.5343,75.5343,21059.0
2023-04-12 14:40:00,81.39,81.52,81.37,81.48,13521.0,75.5343,75.655,75.5158,75.6179,13521.0
2023-04-12 14:45:00,81.5,81.5,81.37,81.38,14615.0,75.6364,75.6364,75.5158,75.525,14615.0
2023-04-12 14:50:00,81.39,81.47,81.38,81.47,14403.0,75.5343,75.6086,75.525,75.6086,14403.0
2023-04-12 14:55:00,81.46,81.48,81.41,81.43,75543.0,75.5993,75.6179,75.5529,75.5714,75543.0
2023-04-12 15:00:00,81.45,81.51,81.4,81.43,16629.0,75.59,75.6457,75.5436,75.5714,16629.0
2023-04-12 15:05:00,81.44,81.49,81.42,81.46,16111.0,75.5807,75.6271,75.5622,75.5993,16111.0
2023-04-12 15:10:00,81.46,81.46,81.35,81.39,20530.0,75.5993,75.5993,75.4972,75.5343,20530.0
2023-04-12 15:15:00,81.38,81.38,81.21,81.23,26198.0,75.525,75.525,75.3673,75.3858,26198.0
2023-04-12 15:20:00,81.23,81.28,81.18,81.23,30238.0,75.3858,75.4322,75.3394,75.3858,30238.0
2023-04-12 15:25:00,81.24,81.28,81.19,81.22,21726.0,75.3951,75.4322,75.3487,75.3766,21726.0
2023-04-12 15:30:00,81.21,81.33,81.2,81.29,19265.0,75.3673,75.4786,75.358,75.4415,19265.0
2023-04-12 15:35:00,81.3,81.35,81.28,81.31,21111.0,75.4508,75.4972,75.4322,75.4601,21111.0
2023-04-12 15:40:00,81.31,81.33,81.21,81.23,41265.0,75.4601,75.4786,75.3673,75.3858,41265.0
2023-04-12 15:45:00,81.21,81.3,81.17,81.2,32517.0,75.3673,75.4508,75.3302,75.358,32517.0
2023-04-12 15:50:00,81.19,81.25,81.14,81.22,45121.0,75.3487,75.4044,75.3023,75.3766,45121.0
2023-04-12 15:55:00,81.22,81.25,81.05,81.12,215230.0,75.3766,75.4044,75.2188,75.2838,215230.0
2023-04-13 09:30:00,80.92,81.11,80.8,80.96,45294.0,75.0981,75.2745,74.9868,75.1353,45294.0
2023-04-13 09:35:00,80.85,80.87,80.63,80.68,12604.0,75.0332,75.0517,74.829,74.8754,12604.0
2023-04-13 09:40:00,80.67,80.8,80.59,80.7,15390.0,74.8661,74.9868,74.7919,74.894,15390.0
2023-04-13 09:45:00,80.74,80.75,80.56,80.64,5048.0,74.9311,74.9404,74.764,74.8383,5048.0
2023-04-13 09:50:00,80.61,80.61,80.43,80.48,12320.0,74.8104,74.8104,74.6434,74.6898,12320.0
2023-04-13 09:55:00,80.47,80.53,80.35,80.35,3476.0,74.6805,74.7362,74.5692,74.5692,3476.0
2023-04-13 10:00:00,80.36,80.53,80.35,80.52,12549.0,74.5784,74.7362,74.5692,74.7269,12549.0
2023-04-13 10:05:00,80.52,80.61,80.49,80.55,13414.0,74.7269,74.8104,74.6991,74.7548,13414.0
2023-04-13 10:10:00,80.53,80.59,80.49,80.53,10337.0,74.7362,74.7919,74.6991,74.7362,10337.0
2023-04-13 10:15:00,80.54,80.61,80.5,80.54,11792.0,74.7455,74.8104,74.7084,74.7455,11792.0
2023-04-13 10:20:00,80.53,80.66,80.5,80.66,25587.0,74.7362,74.8568,74.7084,74.8568,25587.0
2023-04-13 10:25:00,80.68,80.72,80.61,80.64,4251.0,74.8754,74.9125,74.8104,74.8383,4251.0
2023-04-13 10:30:00,80.64,80.71,80.56,80.71,13439.0,74.8383,74.9033,74.764,74.9033,13439.0
2023-04-13 10:35:00,80.73,80.74,80.66,80.66,16763.0,74.9218,74.9311,74.8568,74.8568,16763.0
2023-04-13 10:40:00,80.66,80.74,80.56,80.69,9887.0,74.8568,74.9311,74.764,74.8847,9887.0
2023-04-13 10:45:00,80.66,80.72,80.64,80.64,8917.0,74.8568,74.9125,74.8383,74.8383,8917.0
2023-04-13 10:50:00,80.65,80.9,80.65,80.8,8749.0,74.8476,75.0796,74.8476,74.9868,8749.0
2023-04-13 10:55:00,80.81,80.81,80.74,80.74,4998.0,74.9961,74.9961,74.9311,74.9311,4998.0
2023-04-13 11:00:00,80.75,80.81,80.74,80.79,6041.0,74.9404,74.9961,74.9311,74.9775,6041.0
2023-04-13 11:05:00,80.78,80.84,80.77,80.8,4652.0,74.9682,75.0239,74.9589,74.9868,4652.0
2023-04-13 11:10:00,80.79,80.8,80.75,80.77,7137.0,74.9775,74.9868,74.9404,74.9589,7137.0
2023-04-13 11:15:00,80.77,80.8,80.72,80.74,10324.0,74.9589,74.9868,74.9125,74.9311,10324.0
2023-04-13 11:20:00,80.75,80.89,80.75,80.87,5345.0,74.9404,75.0703,74.9404,75.0517,5345.0
2023-04-13 11:25:00,80.88,80.91,80.84,80.84,4931.0,75.061,75.0889,75.0239,75.0239,4931.0
2023-04-13 11:30:00,80.83,80.85,80.76,80.8,6983.0,75.0146,75.0332,74.9497,74.9868,6983.0
2023-04-13 11:35:00,80.83,80.93,80.81,80.93,4903.0,75.0146,75.1074,74.9961,75.1074,4903.0
2023-04-13 11:40:00,80.93,80.98,80.91,80.94,10076.0,75.1074,75.1538,75.0889,75.1167,10076.0
2023-04-13 11:45:00,80.95,80.98,80.91,80.92,5838.0,75.126,75.1538,75.0889,75.0981,5838.0
2023-04-13 11:50:00,80.92,80.97,80.86,80.87,9086.0,75.0981,75.1445,75.0425,75.0517,9086.0
2023-04-13 11:55:00,80.85,80.99,80.85,80.99,10396.0,75.0332,75.1631,75.0332,75.1631,10396.0
2023-04-13 12:00:00,81.0,81.01,80.95,80.97,6526.0,75.1724,75.1817,75.126,75.1445,6526.0
2023-04-13 12:05:00,80.97,81.06,80.97,80.97,7751.0,75.1445,75.2281,75.1445,75.1445,7751.0
2023-04-13 12:10:00,80.96,80.97,80.83,80.86,9281.0,75.1353,75.1445,75.0146,75.0425,9281.0
2023-04-13 12:15:00,80.87,80.93,80.86,80.92,4702.0,75.0517,75.1074,75.0425,75.0981,4702.0
2023-04-13 12:20:00,80.92,81.03,80.92,81.01,34575.0,75.0981,75.2002,75.0981,75.1817,34575.0
2023-04-13 12:25:00,81.01,81.06,81.0,81.05,7271.0,75.1817,75.2281,75.1724,75.2188,7271.0
2023-04-13 12:30:00,81.07,81.14,81.03,81.06,6498.0,75.2374,75.3023,75.2002,75.2281,6498.0
2023-04-13 12:35:00,81.06,81.08,81.02,81.05,9051.0,75.2281,75.2466,75.1909,75.2188,9051.0
2023-04-13 12:40:00,81.06,81.06,81.01,81.04,5529.0,75.2281,75.2281,75.1817,75.2095,5529.0
2023-04-13 12:45:00,81.04,81.18,81.03,81.17,5996.0,75.2095,75.3394,75.2002,75.3302,5996.0
2023-04-13 12:50:00,81.17,81.23,81.13,81.19,9276.0,75.3302,75.3858,75.293,75.3487,9276.0
2023-04-13 12:55:00,81.19,81.24,81.18,81.24,7306.0,75.3487,75.3951,75.3394,75.3951,7306.0
2023-04-13 13:00:00,81.23,81.27,81.2,81.25,8763.0,75.3858,75.423,75.358,75.4044,8763.0
2023-04-13 13:05:00,81.3,81.3,81.28,81.29,3843.0,75.4508,75.4508,75.4322,75.4415,3843.0
2023-04-13 13:10:00,81.28,81.29,81.23,81.28,6936.0,75.4322,75.4415,75.3858,75.4322,6936.0
2023-04-13 13:15:00,81.27,81.32,81.25,81.3,10728.0,75.423,75.4694,75.4044,75.4508,10728.0
2023-04-13 13:20:00,81.3,81.32,81.26,81.31,16858.0,75.4508,75.4694,75.4137,75.4601,16858.0
2023-04-13 13:25:00,81.31,81.32,81.23,81.23,4171.0,75.4601,75.4694,75.3858,75.3858,4171.0
2023-04-13 13:30:00,81.24,81.24,81.18,81.2,4718.0,75.3951,75.3951,75.3394,75.358,4718.0
2023-04-13 13:35:00,81.19,81.21,81.16,81.2,5876.0,75.3487,75.3673,75.3209,75.358,5876.0
2023-04-13 13:40:00,81.21,81.25,81.19,81.2,9900.0,75.3673,75.4044,75.3487,75.358,9900.0
2023-04-13 13:45:00,81.2,81.24,81.19,81.21,82094.0,75.358,75.3951,75.3487,75.3673,82094.0
2023-04-13 13:50:00,81.21,81.24,81.15,81.17,102435.0,75.3673,75.3951,75.3116,75.3302,102435.0
2023-04-13 13:55:00,81.17,81.2,81.13,81.15,39561.0,75.3302,75.358,75.293,75.3116,39561.0
2023-04-13 14:00:00,81.16,81.23,81.15,81.17,9418.0,75.3209,75.3858,75.3116,75.3302,9418.0
2023-04-13 14:05:00,81.18,81.25,81.16,81.23,6667.0,75.3394,75.4044,75.3209,75.3858,6667.0
2023-04-13 14:10:00,81.23,81.3,81.21,81.27,12979.0,75.3858,75.4508,75.3673,75.423,12979.0
2023-04-13 14:15:00,81.28,81.31,81.23,81.3,28246.0,75.4322,75.4601,75.3858,75.4508,28246.0
2023-04-13 14:20:00,81.31,81.34,81.28,81.33,14357.0,75.4601,75.4879,75.4322,75.4786,14357.0
2023-04-13 14:25:00,81.31,81.36,81.29,81.34,13549.0,75.4601,75.5065,75.4415,75.4879,13549.0
2023-04-13 14:30:00,81.34,81.39,81.31,81.36,13642.0,75.4879,75.5343,75.4601,75.5065,13642.0
2023-04-13 14:35:00,81.36,81.37,81.32,81.37,11852.0,75.5065,75.5158,75.4694,75.5158,11852.0
2023-04-13 14:40:00,81.38,81.46,81.38,81.45,17387.0,75.525,75.5993,75.525,75.59,17387.0
2023-04-13 14:45:00,81.46,81.47,81.42,81.46,10944.0,75.5993,75.6086,75.5622,75.5993,10944.0
2023-04-13 14:50:00,81.46,81.52,81.46,81.5,8531.0,75.5993,75.655,75.5993,75.6364,8531.0
2023-04-13 14:55:00,81.5,81.58,81.5,81.57,8757.0,75.6364,75.7107,75.6364,75.7014,8757.0
2023-04-13 15:00:00,81.57,81.59,81.53,81.53,9495.0,75.7014,75.7199,75.6643,75.6643,9495.0
2023-04-13 15:05:00,81.54,81.57,81.5,81.53,11001.0,75.6735,75.7014,75.6364,75.6643,11001.0
2023-04-13 15:10:00,81.55,81.56,81.51,81.54,10641.0,75.6828,75.6921,75.6457,75.6735,10641.0
2023-04-13 15:15:00,81.54,81.54,81.47,81.52,11467.0,75.6735,75.6735,75.6086,75.655,11467.0
2023-04-13 15:20:00,81.52,81.53,81.39,81.42,23568.0,75.655,75.6643,75.5343,75.5622,23568.0
2023-04-13 15:25:00,81.42,81.43,81.36,81.37,13948.0,75.5622,75.5714,75.5065,75.5158,13948.0
2023-04-13 15:30:00,81.37,81.38,81.27,81.32,33580.0,75.5158,75.525,75.423,75.4694,33580.0
2023-04-13 15:35:00,81.31,81.32,81.3,81.31,15734.0,75.4601,75.4694,75.4508,75.4601,15734.0
2023-04-13 15:40:00,81.32,81.44,81.32,81.44,18020.0,75.4694,75.5807,75.4694,75.5807,18020.0
2023-04-13 15:45:00,81.44,81.49,81.3,81.32,32955.0,75.5807,75.6271,75.4508,75.4694,32955.0
2023-04-13 15:50:00,81.33,81.34,81.26,81.28,36878.0,75.4786,75.4879,75.4137,75.4322,36878.0
2023-04-13 15:55:00,81.29,81.3,81.17,81.22,111212.0,75.4415,75.4508,75.3302,75.3766,111212.0
2023-04-14 09:30:00,81.9,82.75,81.75,82.66,105190.0,76.0076,76.7965,75.8684,76.713,105190.0
2023-04-14 09:35:00,82.67,82.7,82.43,82.63,37927.0,76.7222,76.7501,76.4995,76.6851,37927.0
2023-04-14 09:40:00,82.64,82.77,82.61,82.67,17539.0,76.6944,76.815,76.6666,76.7222,17539.0
2023-04-14 09:45:00,82.73,82.85,82.49,82.58,24913.0,76.7779,76.8893,76.5552,76.6387,24913.0
2023-04-14 09:50:00,82.59,82.69,82.47,82.52,15902.0,76.648,76.7408,76.5366,76.583,15902.0
2023-04-14 09:55:00,82.49,82.61,82.47,82.57,10830.0,76.5552,76.6666,76.5366,76.6294,10830.0
2023-04-14 10:00:00,82.55,82.61,82.34,82.57,15704.0,76.6109,76.6666,76.416,76.6294,15704.0
2023-04-14 10:05:00,82.56,82.6,82.28,82.34,18951.0,76.6202,76.6573,76.3603,76.416,18951.0
2023-04-14 10:10:00,82.34,82.38,82.2,82.29,17024.0,76.416,76.4531,76.2861,76.3696,17024.0
2023-04-14 10:15:00,82.29,82.31,82.1,82.15,19682.0,76.3696,76.3881,76.1932,76.2396,19682.0
2023-04-14 10:20:00,82.13,82.16,82.07,82.13,14819.0,76.2211,76.2489,76.1654,76.2211,14819.0
2023-04-14 10:25:00,82.15,82.19,82.1,82.19,6632.0,76.2396,76.2768,76.1932,76.2768,6632.0
2023-04-14 10:30:00,82.2,82.23,82.07,82.16,10944.0,76.2861,76.3139,76.1654,76.2489,10944.0
2023-04-14 10:35:00,82.16,82.29,82.11,82.28,9362.0,76.2489,76.3696,76.2025,76.3603,9362.0
2023-04-14 10:40:00,82.28,82.29,82.17,82.27,9898.0,76.3603,76.3696,76.2582,76.351,9898.0
2023-04-14 10:45:00,82.28,82.32,82.2,82.21,10271.0,76.3603,76.3974,76.2861,76.2953,10271.0
2023-04-14 10:50:00,82.2,82.23,82.12,82.16,13668.0,76.2861,76.3139,76.2118,76.2489,13668.0
2023-04-14 10:55:00,82.15,82.26,82.13,82.22,10390.0,76.2396,76.3417,76.2211,76.3046,10390.0
2023-04-14 11:00:00,82.21,82.28,82.07,82.12,27729.0,76.2953,76.3603,76.1654,76.2118,27729.0
2023-04-14 11:05:00,82.12,82.15,82.05,82.13,15315.0,76.2118,76.2396,76.1468,76.2211,15315.0
2023-04-14 11:10:00,82.16,82.16,82.04,82.09,12493.0,76.2489,76.2489,76.1376,76.184,12493.0
2023-04-14 11:15:00,82.08,82.1,81.96,82.09,14933.0,76.1747,76.1932,76.0633,76.184,14933.0
2023-04-14 11:20:00,82.07,82.08,82.01,82.01,8837.0,76.1654,76.1747,76.1097,76.1097,8837.0
2023-04-14 11:25:00,82.02,82.04,81.96,82.02,8058.0,76.119,76.1376,76.0633,76.119,8058.0
2023-04-14 11:30:00,82.03,82.08,81.78,81.9,97147.0,76.1283,76.1747,75.8963,76.0076,97147.0
2023-04-14 11:35:00,81.93,82.07,81.79,82.06,75336.0,76.0355,76.1654,75.9055,76.1561,75336.0
2023-04-14 11:40:00,82.04,82.07,81.95,82.03,11760.0,76.1376,76.1654,76.054,76.1283,11760.0
2023-04-14 11:45:00,82.06,82.07,81.96,82.05,8398.0,76.1561,76.1654,76.0633,76.1468,8398.0
2023-04-14 11:50:00,82.04,82.16,82.03,82.12,9491.0,76.1376,76.2489,76.1283,76.2118,9491.0
2023-04-14 11:55:00,82.12,82.24,82.11,82.15,8829.0,76.2118,76.3232,76.2025,76.2396,8829.0
2023-04-14 12:00:00,82.15,82.22,82.09,82.09,5058.0,76.2396,76.3046,76.184,76.184,5058.0
2023-04-14 12:05:00,82.11,82.16,82.01,82.01,4141.0,76.2025,76.2489,76.1097,76.1097,4141.0
2023-04-14 12:10:00,82.02,82.03,81.95,81.96,9883.0,76.119,76.1283,76.054,76.0633,9883.0
2023-04-14 12:15:00,81.97,82.02,81.94,82.0,8949.0,76.0726,76.119,76.0448,76.1004,8949.0
2023-04-14 12:20:00,81.98,82.0,81.95,81.96,6127.0,76.0819,76.1004,76.054,76.0633,6127.0
2023-04-14 12:25:00,81.96,82.01,81.96,81.97,5185.0,76.0633,76.1097,76.0633,76.0726,5185.0
2023-04-14 12:30:00,81.97,82.02,81.96,81.99,8816.0,76.0726,76.119,76.0633,76.0912,8816.0
2023-04-14 12:35:00,82.0,82.02,81.95,81.98,4915.0,76.1004,76.119,76.054,76.0819,4915.0
2023-04-14 12:40:00,81.98,82.02,81.95,82.01,4851.0,76.0819,76.119,76.054,76.1097,4851.0
2023-04-14 12:45:00,82.01,82.07,81.97,82.07,10608.0,76.1097,76.1654,76.0726,76.1654,10608.0
2023-04-14 12:50:00,82.06,82.07,82.01,82.03,6483.0,76.1561,76.1654,76.1097,76.1283,6483.0
2023-04-14 12:55:00,82.01,82.04,81.99,82.02,5556.0,76.1097,76.1376,76.0912,76.119,5556.0
2023-04-14 13:00:00,82.03,82.14,82.03,82.05,12404.0,76.1283,76.2304,76.1283,76.1468,12404.0
2023-04-14 13:05:00,82.05,82.13,82.05,82.08,5449.0,76.1468,76.2211,76.1468,76.1747,5449.0
2023-04-14 13:10:00,82.08,82.13,82.07,82.12,7883.0,76.1747,76.2211,76.1654,76.2118,7883.0
2023-04-14 13:15:00,82.12,82.15,82.09,82.15,6374.0,76.2118,76.2396,76.184,76.2396,6374.0
2023-04-14 13:20:00,82.16,82.16,82.08,82.15,5965.0,76.2489,76.2489,76.1747,76.2396,5965.0
2023-04-14 13:25:00,82.14,82.2,82.03,82.03,71848.0,76.2304,76.2861,76.1283,76.1283,71848.0
2023-04-14 13:30:00,82.03,82.04,81.89,81.91,33009.0,76.1283,76.1376,75.9984,76.0169,33009.0
2023-04-14 13:35:00,81.9,81.9,81.69,81.71,87787.0,76.0076,76.0076,75.8127,75.8313,87787.0
2023-04-14 13:40:00,81.7,81.75,81.65,81.75,21079.0,75.822,75.8684,75.7756,75.8684,21079.0
2023-04-14 13:45:00,81.74,81.78,81.69,81.7,5902.0,75.8591,75.8963,75.8127,75.822,5902.0
2023-04-14 13:50:00,81.7,81.76,81.7,81.73,7103.0,75.822,75.8777,75.822,75.8499,7103.0
2023-04-14 13:55:00,81.75,81.78,81.72,81.74,6327.0,75.8684,75.8963,75.8406,75.8591,6327.0
2023-04-14 14:00:00,81.74,81.77,81.67,81.69,5033.0,75.8591,75.887,75.7942,75.8127,5033.0
2023-04-14 14:05:00,81.68,81.78,81.68,81.78,6916.0,75.8035,75.8963,75.8035,75.8963,6916.0
2023-04-14 14:10:00,81.78,81.81,81.74,81.76,7656.0,75.8963,75.9241,75.8591,75.8777,7656.0
2023-04-14 14:15:00,81.76,81.8,81.75,81.79,5747.0,75.8777,75.9148,75.8684,75.9055,5747.0
2023-04-14 14:20:00,81.8,81.82,81.76,81.77,7533.0,75.9148,75.9334,75.8777,75.887,7533.0
2023-04-14 14:25:00,81.75,81.82,81.75,81.82,6840.0,75.8684,75.9334,75.8684,75.9334,6840.0
2023-04-14 14:30:00,81.83,81.85,81.78,81.81,8923.0,75.9427,75.9612,75.8963,75.9241,8923.0
2023-04-14 14:35:00,81.81,81.86,81.77,81.77,8005.0,75.9241,75.9705,75.887,75.887,8005.0
2023-04-14 14:40:00,81.75,81.83,81.75,81.83,8090.0,75.8684,75.9427,75.8684,75.9427,8090.0
2023-04-14 14:45:00,81.84,81.87,81.8,81.87,9044.0,75.952,75.9798,75.9148,75.9798,9044.0
2023-04-14 14:50:00,81.86,81.86,81.76,81.77,7624.0,75.9705,75.9705,75.8777,75.887,7624.0
2023-04-14 14:55:00,81.77,81.8,81.76,81.77,5280.0,75.887,75.9148,75.8777,75.887,5280.0
2023-04-14 15:00:00,81.77,81.78,81.69,81.72,21985.0,75.887,75.8963,75.8127,75.8406,21985.0
2023-04-14 15:05:00,81.71,81.74,81.68,81.71,13757.0,75.8313,75.8591,75.8035,75.8313,13757.0
2023-04-14 15:10:00,81.72,81.72,81.68,81.7,13741.0,75.8406,75.8406,75.8035,75.822,13741.0
2023-04-14 15:15:00,81.7,81.71,81.58,81.66,22706.0,75.822,75.8313,75.7107,75.7849,22706.0
2023-04-14 15:20:00,81.68,81.76,81.61,81.75,16290.0,75.8035,75.8777,75.7385,75.8684,16290.0
2023-04-14 15:25:00,81.76,81.82,81.76,81.78,7574.0,75.8777,75.9334,75.8777,75.8963,7574.0
2023-04-14 15:30:00,81.79,81.84,81.76,81.84,10341.0,75.9055,75.952,75.8777,75.952,10341.0
2023-04-14 15:35:00,81.84,81.91,81.84,81.9,26262.0,75.952,76.0169,75.952,76.0076,26262.0
2023-04-14 15:40:00,81.91,81.98,81.87,81.97,15821.0,76.0169,76.0819,75.9798,76.0726,15821.0
2023-04-14 15:45:00,81.97,81.99,81.85,81.9,32184.0,76.0726,76.0912,75.9612,76.0076,32184.0
2023-04-14 15:50:00,81.9,81.9,81.79,81.8,51345.0,76.0076,76.0076,75.9055,75.9148,51345.0
2023-04-14 15:55:00,81.81,81.91,81.76,81.78,158259.0,75.9241,76.0169,75.8777,75.8963,158259.0
2023-04-17 09:30:00,81.99,82.25,81.79,81.96,59527.0,76.0912,76.3325,75.9055,76.0633,59527.0
2023-04-17 09:35:00,82.0,82.04,81.89,81.89,4387.0,76.1004,76.1376,75.9984,75.9984,4387.0
2023-04-17 09:40:00,81.92,82.05,81.92,82.0,16474.0,76.0262,76.1468,76.0262,76.1004,16474.0
2023-04-17 09:45:00,81.98,81.98,81.8,81.84,21272.0,76.0819,76.0819,75.9148,75.952,21272.0
2023-04-17 09:50:00,81.81,82.03,81.77,81.87,16614.0,75.9241,76.1283,75.887,75.9798,16614.0
2023-04-17 09:55:00,81.88,81.92,81.67,81.7,14245.0,75.9891,76.0262,75.7942,75.822,14245.0
2023-04-17 10:00:00,81.67,81.83,81.63,81.77,13454.0,75.7942,75.9427,75.7571,75.887,13454.0
2023-04-17 10:05:00,81.79,81.83,81.73,81.83,6376.0,75.9055,75.9427,75.8499,75.9427,6376.0
2023-04-17 10:10:00,81.83,81.85,81.78,81.85,5120.0,75.9427,75.9612,75.8963,75.9612,5120.0
2023-04-17 10:15:00,81.84,81.85,81.75,81.78,3371.0,75.952,75.9612,75.8684,75.8963,3371.0
2023-04-17 10:20:00,81.81,81.86,81.74,81.86,7644.0,75.9241,75.9705,75.8591,75.9705,7644.0
2023-04-17 10:25:00,81.85,81.94,81.83,81.91,5425.0,75.9612,76.0448,75.9427,76.0169,5425.0
2023-04-17 10:30:00,81.9,81.95,81.84,81.85,6702.0,76.0076,76.054,75.952,75.9612,6702.0
2023-04-17 10:35:00,81.84,81.85,81.74,81.76,11146.0,75.952,75.9612,75.8591,75.8777,11146.0
2023-04-17 10:40:00,81.77,81.82,81.74,81.78,9560.0,75.887,75.9334,75.8591,75.8963,9560.0
2023-04-17 10:45:00,81.77,81.86,81.77,81.84,4447.0,75.887,75.9705,75.887,75.952,4447.0
2023-04-17 10:50:00,81.86,81.89,81.74,81.77,18269.0,75.9705,75.9984,75.8591,75.887,18269.0
2023-04-17 10:55:00,81.79,81.79,81.75,81.75,5561.0,75.9055,75.9055,75.8684,75.8684,5561.0
2023-04-17 11:00:00,81.76,81.79,81.75,81.76,8092.0,75.8777,75.9055,75.8684,75.8777,8092.0
2023-04-17 11:05:00,81.77,81.8,81.74,81.76,5863.0,75.887,75.9148,75.8591,75.8777,5863.0
2023-04-17 11:10:00,81.77,81.79,81.7,81.73,7511.0,75.887,75.9055,75.822,75.8499,7511.0
2023-04-17 11:15:00,81.73,81.76,81.68,81.73,9304.0,75.8499,75.8777,75.8035,75.8499,9304.0
2023-04-17 11:20:00,81.73,81.8,81.71,81.79,8504.0,75.8499,75.9148,75.8313,75.9055,8504.0
2023-04-17 11:25:00,81.8,81.88,81.8,81.85,5474.0,75.9148,75.9891,75.9148,75.9612,5474.0
2023-04-17 11:30:00,81.86,81.97,81.78,81.93,10575.0,75.9705,76.0726,75.8963,76.0355,10575.0
2023-04-17 11:35:00,81.93,81.94,81.82,81.85,8891.0,76.0355,76.0448,75.9334,75.9612,8891.0
2023-04-17 11:40:00,81.85,81.97,81.85,81.87,7959.0,75.9612,76.0726,75.9612,75.9798,7959.0
2023-04-17 11:45:00,81.86,81.97,81.86,81.95,3457.0,75.9705,76.0726,75.9705,76.054,3457.0
2023-04-17 11:50:00,81.93,81.99,81.93,81.98,7920.0,76.0355,76.0912,76.0355,76.0819,7920.0
2023-04-17 11:55:00,81.98,82.02,81.98,82.02,7231.0,76.0819,76.119,76.0819,76.119,7231.0
2023-04-17 12:00:00,82.02,82.05,81.98,82.01,6058.0,76.119,76.1468,76.0819,76.1097,6058.0
2023-04-17 12:05:00,82.02,82.05,82.0,82.03,6002.0,76.119,76.1468,76.1004,76.1283,6002.0
2023-04-17 12:10:00,82.05,82.06,81.97,82.02,4343.0,76.1468,76.1561,76.0726,76.119,4343.0
2023-04-17 12:15:00,82.0,82.0,81.98,81.99,3496.0,76.1004,76.1004,76.0819,76.0912,3496.0
2023-04-17 12:20:00,81.98,82.0,81.94,81.96,5587.0,76.0819,76.1004,76.0448,76.0633,5587.0
2023-04-17 12:25:00,81.97,82.0,81.92,81.93,3996.0,76.0726,76.1004,76.0262,76.0355,3996.0
2023-04-17 12:30:00,81.93,81.94,81.91,81.91,6213.0,76.0355,76.0448,76.0169,76.0169,6213.0
2023-04-17 12:35:00,81.91,81.91,81.85,81.89,12210.0,76.0169,76.0169,75.9612,75.9984,12210.0
2023-04-17 12:40:00,81.88,81.93,81.86,81.87,5906.0,75.9891,76.0355,75.9705,75.9798,5906.0
2023-04-17 12:45:00,81.88,81.94,81.88,81.89,3332.0,75.9891,76.0448,75.9891,75.9984,3332.0
2023-04-17 12:50:00,81.9,81.91,81.81,81.81,5885.0,76.0076,76.0169,75.9241,75.9241,5885.0
2023-04-17 12:55:00,81.81,81.86,81.81,81.84,9287.0,75.9241,75.9705,75.9241,75.952,9287.0
2023-04-17 13:00:00,81.85,81.86,81.83,81.86,3980.0,75.9612,75.9705,75.9427,75.9705,3980.0
2023-04-17 13:05:00,81.85,81.85,81.81,81.83,4509.0,75.9612,75.9612,75.9241,75.9427,4509.0
2023-04-17 13:10:00,81.83,81.92,81.82,81.92,4501.0,75.9427,76.0262,75.9334,76.0262,4501.0
2023-04-17 13:15:00,81.95,82.03,81.95,81.97,7128.0,76.054,76.1283,76.054,76.0726,7128.0
2023-04-17 13:20:00,81.96,82.01,81.96,81.99,5728.0,76.0633,76.1097,76.0633,76.0912,5728.0
2023-04-17 13:25:00,81.95,81.98,81.94,81.97,4102.0,76.054,76.0819,76.0448,76.0726,4102.0
2023-04-17 13:30:00,81.97,82.03,81.97,82.01,2536.0,76.0726,76.1283,76.0726,76.1097,2536.0
2023-04-17 13:35:00,82.0,82.01,81.98,82.0,6470.0,76.1004,76.1097,76.0819,76.1004,6470.0
2023-04-17 13:40:00,81.99,82.03,81.98,81.98,5458.0,76.0912,76.1283,76.0819,76.0819,5458.0
2023-04-17 13:45:00,81.99,82.02,81.97,82.02,5903.0,76.0912,76.119,76.0726,76.119,5903.0
2023-04-17 13:50:00,82.02,82.02,81.93,81.93,5895.0,76.119,76.119,76.0355,76.0355,5895.0
2023-04-17 13:55:00,81.92,81.94,81.88,81.93,6504.0,76.0262,76.0448,75.9891,76.0355,6504.0
2023-04-17 14:00:00,81.93,81.96,81.83,81.85,12122.0,76.0355,76.0633,75.9427,75.9612,12122.0
2023-04-17 14:05:00,81.85,81.94,81.84,81.94,6472.0,75.9612,76.0448,75.952,76.0448,6472.0
2023-04-17 14:10:00,81.94,81.98,81.9,81.98,4627.0,76.0448,76.0819,76.0076,76.0819,4627.0
2023-04-17 14:15:00,81.97,82.03,81.93,81.99,6364.0,76.0726,76.1283,76.0355,76.0912,6364.0
2023-04-17 14:20:00,82.0,82.04,81.99,82.04,4709.0,76.1004,76.1376,76.0912,76.1376,4709.0
2023-04-17 14:25:00,82.03,82.06,82.01,82.02,5182.0,76.1283,76.1561,76.1097,76.119,5182.0
2023-04-17 14:30:00,82.01,82.12,82.0,82.12,9723.0,76.1097,76.2118,76.1004,76.2118,9723.0
2023-04-17 14:35:00,82.11,82.16,82.09,82.13,7180.0,76.2025,76.2489,76.184,76.2211,7180.0
2023-04-17 14:40:00,82.13,82.19,82.12,82.17,5335.0,76.2211,76.2768,76.2118,76.2582,5335.0
2023-04-17 14:45:00,82.18,82.19,82.14,82.14,6580.0,76.2675,76.2768,76.2304,76.2304,6580.0
2023-04-17 14:50:00,82.14,82.2,82.12,82.17,9476.0,76.2304,76.2861,76.2118,76.2582,9476.0
2023-04-17 14:55:00,82.17,82.2,82.14,82.16,7518.0,76.2582,76.2861,76.2304,76.2489,7518.0
2023-04-17 15:00:00,82.16,82.25,82.16,82.24,10448.0,76.2489,76.3325,76.2489,76.3232,10448.0
2023-04-17 15:05:00,82.23,82.24,82.18,82.19,10104.0,76.3139,76.3232,76.2675,76.2768,10104.0
2023-04-17 15:10:00,82.19,82.2,82.17,82.18,12081.0,76.2768,76.2861,76.2582,76.2675,12081.0
2023-04-17 15:15:00,82.18,82.22,82.16,82.21,10719.0,76.2675,76.3046,76.2489,76.2953,10719.0
2023-04-17 15:20:00,82.22,82.25,82.21,82.23,11958.0,76.3046,76.3325,76.2953,76.3139,11958.0
2023-04-17 15:25:00,82.23,82.29,82.21,82.28,15808.0,76.3139,76.3696,76.2953,76.3603,15808.0
2023-04-17 15:30:00,82.27,82.28,82.23,82.27,16843.0,76.351,76.3603,76.3139,76.351,16843.0
2023-04-17 15:35:00,82.26,82.28,82.2,82.22,17742.0,76.3417,76.3603,76.2861,76.3046,17742.0
2023-04-17 15:40:00,82.22,82.23,82.17,82.19,16894.0,76.3046,76.3139,76.2582,76.2768,16894.0
2023-04-17 15:45:00,82.2,82.2,82.13,82.17,26440.0,76.2861,76.2861,76.2211,76.2582,26440.0
2023-04-17 15:50:00,82.16,82.28,82.16,82.19,39772.0,76.2489,76.3603,76.2489,76.2768,39772.0
2023-04-17 15:55:00,82.2,82.23,82.15,82.21,108334.0,76.2861,76.3139,76.2396,76.2953,108334.0
2023-04-18 09:30:00,82.03,82.48,81.99,82.35,46801.0,76.1283,76.5459,76.0912,76.4253,46801.0
2023-04-18 09:35:00,82.35,82.53,82.3,82.48,5676.0,76.4253,76.5923,76.3789,76.5459,5676.0
2023-04-18 09:40:00,82.47,82.5,82.35,82.49,6004.0,76.5366,76.5645,76.4253,76.5552,6004.0
2023-04-18 09:45:00,82.47,82.53,82.45,82.51,7014.0,76.5366,76.5923,76.5181,76.5737,7014.0
2023-04-18 09:50:00,82.49,82.5,82.35,82.44,8890.0,76.5552,76.5645,76.4253,76.5088,8890.0
2023-04-18 09:55:00,82.46,82.58,82.45,82.52,10223.0,76.5273,76.6387,76.5181,76.583,10223.0
2023-04-18 10:00:00,82.53,82.56,82.29,82.32,8849.0,76.5923,76.6202,76.3696,76.3974,8849.0
2023-04-18 10:05:00,82.32,82.4,82.25,82.38,10284.0,76.3974,76.4717,76.3325,76.4531,10284.0
2023-04-18 10:10:00,82.38,82.39,82.2,82.26,14190.0,76.4531,76.4624,76.2861,76.3417,14190.0
2023-04-18 10:15:00,82.29,82.33,82.25,82.3,13163.0,76.3696,76.4067,76.3325,76.3789,13163.0
2023-04-18 10:20:00,82.31,82.44,82.3,82.41,8882.0,76.3881,76.5088,76.3789,76.4809,8882.0
2023-04-18 10:25:00,82.41,82.43,82.24,82.29,15377.0,76.4809,76.4995,76.3232,76.3696,15377.0
2023-04-18 10:30:00,82.29,82.29,82.16,82.24,8925.0,76.3696,76.3696,76.2489,76.3232,8925.0
2023-04-18 10:35:00,82.25,82.28,82.2,82.2,9980.0,76.3325,76.3603,76.2861,76.2861,9980.0
2023-04-18 10:40:00,82.2,82.27,82.2,82.24,4485.0,76.2861,76.351,76.2861,76.3232,4485.0
2023-04-18 10:45:00,82.23,82.28,82.22,82.23,5040.0,76.3139,76.3603,76.3046,76.3139,5040.0
2023-04-18 10:50:00,82.21,82.25,82.15,82.22,11918.0,76.2953,76.3325,76.2396,76.3046,11918.0
2023-04-18 10:55:00,82.21,82.25,82.14,82.23,11573.0,76.2953,76.3325,76.2304,76.3139,11573.0
2023-04-18 11:00:00,82.25,82.32,82.25,82.27,9410.0,76.3325,76.3974,76.3325,76.351,9410.0
2023-04-18 11:05:00,82.27,82.31,82.23,82.24,7332.0,76.351,76.3881,76.3139,76.3232,7332.0
2023-04-18 11:10:00,82.24,82.3,82.2,82.26,7179.0,76.3232,76.3789,76.2861,76.3417,7179.0
2023-04-18 11:15:00,82.26,82.27,82.21,82.26,10664.0,76.3417,76.351,76.2953,76.3417,10664.0
2023-04-18 11:20:00,82.25,82.25,82.21,82.24,11985.0,76.3325,76.3325,76.2953,76.3232,11985.0
2023-04-18 11:25:00,82.24,82.3,82.22,82.27,13350.0,76.3232,76.3789,76.3046,76.351,13350.0
2023-04-18 11:30:00,82.27,82.4,82.25,82.36,6972.0,76.351,76.4717,76.3325,76.4345,6972.0
2023-04-18 11:35:00,82.36,82.36,82.27,82.27,6636.0,76.4345,76.4345,76.351,76.351,6636.0
2023-04-18 11:40:00,82.26,82.33,82.23,82.3,6923.0,76.3417,76.4067,76.3139,76.3789,6923.0
2023-04-18 11:45:00,82.3,82.3,82.23,82.27,5103.0,76.3789,76.3789,76.3139,76.351,5103.0
2023-04-18 11:50:00,82.27,82.27,82.19,82.21,7231.0,76.351,76.351,76.2768,76.2953,7231.0
2023-04-18 11:55:00,82.2,82.2,82.12,82.17,7370.0,76.2861,76.2861,76.2118,76.2582,7370.0
2023-04-18 12:00:00,82.17,82.21,82.14,82.2,15499.0,76.2582,76.2953,76.2304,76.2861,15499.0
2023-04-18 12:05:00,82.2,82.33,82.2,82.31,7001.0,76.2861,76.4067,76.2861,76.3881,7001.0
2023-04-18 12:10:00,82.31,82.35,82.27,82.28,22108.0,76.3881,76.4253,76.351,76.3603,22108.0
2023-04-18 12:15:00,82.28,82.35,82.27,82.34,12367.0,76.3603,76.4253,76.351,76.416,12367.0
2023-04-18 12:20:00,82.33,82.4,82.31,82.37,9626.0,76.4067,76.4717,76.3881,76.4438,9626.0
2023-04-18 12:25:00,82.36,82.44,82.36,82.44,4850.0,76.4345,76.5088,76.4345,76.5088,4850.0
2023-04-18 12:30:00,82.41,82.42,82.36,82.39,3964.0,76.4809,76.4902,76.4345,76.4624,3964.0
2023-04-18 12:35:00,82.39,82.42,82.36,82.41,4819.0,76.4624,76.4902,76.4345,76.4809,4819.0
2023-04-18 12:40:00,82.41,82.47,82.39,82.44,11641.0,76.4809,76.5366,76.4624,76.5088,11641.0
2023-04-18 12:45:00,82.45,82.49,82.41,82.48,4424.0,76.5181,76.5552,76.4809,76.5459,4424.0
2023-04-18 12:50:00,82.47,82.47,82.34,82.35,8509.0,76.5366,76.5366,76.416,76.4253,8509.0
2023-04-18 12:55:00,82.37,82.42,82.35,82.39,4966.0,76.4438,76.4902,76.4253,76.4624,4966.0
2023-04-18 13:00:00,82.4,82.45,82.38,82.42,6989.0,76.4717,76.5181,76.4531,76.4902,6989.0
2023-04-18 13:05:00,82.42,82.46,82.42,82.44,3797.0,76.4902,76.5273,76.4902,76.5088,3797.0
2023-04-18 13:10:00,82.43,82.47,82.41,82.42,9143.0,76.4995,76.5366,76.4809,76.4902,9143.0
2023-04-18 13:15:00,82.42,82.43,82.38,82.39,4340.0,76.4902,76.4995,76.4531,76.4624,4340.0
2023-04-18 13:20:00,82.38,82.42,82.35,82.42,4442.0,76.4531,76.4902,76.4253,76.4902,4442.0
2023-04-18 13:25:00,82.41,82.41,82.26,82.26,14815.0,76.4809,76.4809,76.3417,76.3417,14815.0
2023-04-18 13:30:00,82.26,82.31,82.25,82.3,19366.0,76.3417,76.3881,76.3325,76.3789,19366.0
2023-04-18 13:35:00,82.3,82.4,82.28,82.39,6260.0,76.3789,76.4717,76.3603,76.4624,6260.0
2023-04-18 13:40:00,82.41,82.43,82.41,82.41,3832.0,76.4809,76.4995,76.4809,76.4809,3832.0
2023-04-18 13:45:00,82.41,82.47,82.4,82.41,16155.0,76.4809,76.5366,76.4717,76.4809,16155.0
2023-04-18 13:50:00,82.4,82.43,82.39,82.39,4313.0,76.4717,76.4995,76.4624,76.4624,4313.0
2023-04-18 13:55:00,82.39,82.39,82.34,82.37,9700.0,76.4624,76.4624,76.416,76.4438,9700.0
2023-04-18 14:00:00,82.37,82.41,82.35,82.39,5496.0,76.4438,76.4809,76.4253,76.4624,5496.0
2023-04-18 14:05:00,82.38,82.38,82.33,82.38,7732.0,76.4531,76.4531,76.4067,76.4531,7732.0
2023-04-18 14:10:00,82.37,82.41,82.35,82.36,8551.0,76.4438,76.4809,76.4253,76.4345,8551.0
2023-04-18 14:15:00,82.35,82.38,82.32,82.35,8044.0,76.4253,76.4531,76.3974,76.4253,8044.0
2023-04-18 14:20:00,82.35,82.37,82.34,82.37,4513.0,76.4253,76.4438,76.416,76.4438,4513.0
2023-04-18 14:25:00,82.38,82.43,82.36,82.41,7608.0,76.4531,76.4995,76.4345,76.4809,7608.0
2023-04-18 14:30:00,82.41,82.41,82.38,82.39,7774.0,76.4809,76.4809,76.4531,76.4624,7774.0
2023-04-18 14:35:00,82.38,82.41,82.38,82.39,4893.0,76.4531,76.4809,76.4531,76.4624,4893.0
2023-04-18 14:40:00,82.38,82.41,82.36,82.4,4696.0,76.4531,76.4809,76.4345,76.4717,4696.0
2023-04-18 14:45:00,82.39,82.4,82.3,82.34,10305.0,76.4624,76.4717,76.3789,76.416,10305.0
2023-04-18 14:50:00,82.34,82.38,82.32,82.37,8045.0,76.416,76.4531,76.3974,76.4438,8045.0
2023-04-18 14:55:00,82.37,82.49,82.37,82.49,16093.0,76.4438,76.5552,76.4438,76.5552,16093.0
2023-04-18 15:00:00,82.5,82.58,82.5,82.57,8784.0,76.5645,76.6387,76.5645,76.6294,8784.0
2023-04-18 15:05:00,82.57,82.65,82.57,82.63,13812.0,76.6294,76.7037,76.6294,76.6851,13812.0
2023-04-18 15:10:00,82.64,82.7,82.55,82.56,34499.0,76.6944,76.7501,76.6109,76.6202,34499.0
2023-04-18 15:15:00,82.54,82.54,82.47,82.49,13154.0,76.6016,76.6016,76.5366,76.5552,13154.0
2023-04-18 15:20:00,82.48,82.55,82.45,82.45,9730.0,76.5459,76.6109,76.5181,76.5181,9730.0
2023-04-18 15:25:00,82.45,82.53,82.44,82.52,10445.0,76.5181,76.5923,76.5088,76.583,10445.0
2023-04-18 15:30:00,82.51,82.52,82.47,82.48,9986.0,76.5737,76.583,76.5366,76.5459,9986.0
2023-04-18 15:35:00,82.48,82.52,82.46,82.48,14184.0,76.5459,76.583,76.5273,76.5459,14184.0
2023-04-18 15:40:00,82.47,82.53,82.44,82.53,19138.0,76.5366,76.5923,76.5088,76.5923,19138.0
2023-04-18 15:45:00,82.53,82.58,82.51,82.56,23198.0,76.5923,76.6387,76.5737,76.6202,23198.0
2023-04-18 15:50:00,82.57,82.61,82.54,82.59,44527.0,76.6294,76.6666,76.6016,76.648,44527.0
2023-04-18 15:55:00,82.59,82.64,82.54,82.55,125841.0,76.648,76.6944,76.6016,76.6109,125841.0
2023-04-19 09:30:00,82.86,82.95,82.12,82.16,46579.0,76.8986,76.9821,76.2118,76.2489,46579.0
2023-04-19 09:35:00,82.13,82.19,82.04,82.11,8091.0,76.2211,76.2768,76.1376,76.2025,8091.0
2023-04-19 09:40:00,82.16,82.18,82.07,82.07,12050.0,76.2489,76.2675,76.1654,76.1654,12050.0
2023-04-19 09:45:00,82.09,82.14,81.97,82.01,8335.0,76.184,76.2304,76.0726,76.1097,8335.0
2023-04-19 09:50:00,82.01,82.16,82.0,82.06,12016.0,76.1097,76.2489,76.1004,76.1561,12016.0
2023-04-19 09:55:00,82.03,82.05,81.88,81.94,12301.0,76.1283,76.1468,75.9891,76.0448,12301.0
2023-04-19 10:00:00,81.95,82.01,81.82,81.83,10876.0,76.054,76.1097,75.9334,75.9427,10876.0
2023-04-19 10:05:00,81.83,81.91,81.71,81.91,14030.0,75.9427,76.0169,75.8313,76.0169,14030.0
2023-04-19 10:10:00,81.92,81.94,81.86,81.89,9173.0,76.0262,76.0448,75.9705,75.9984,9173.0
2023-04-19 10:15:00,81.87,81.98,81.83,81.92,8467.0,75.9798,76.0819,75.9427,76.0262,8467.0
2023-04-19 10:20:00,81.93,81.94,81.73,81.78,13600.0,76.0355,76.0448,75.8499,75.8963,13600.0
2023-04-19 10:25:00,81.79,81.9,81.73,81.79,17620.0,75.9055,76.0076,75.8499,75.9055,17620.0
2023-04-19 10:30:00,81.8,81.83,81.75,81.81,10544.0,75.9148,75.9427,75.8684,75.9241,10544.0
2023-04-19 10:35:00,81.82,81.87,81.76,81.79,50527.0,75.9334,75.9798,75.8777,75.9055,50527.0
2023-04-19 10:40:00,81.77,81.78,81.65,81.69,10842.0,75.887,75.8963,75.7756,75.8127,10842.0
2023-04-19 10:45:00,81.69,81.71,81.55,81.55,18105.0,75.8127,75.8313,75.6828,75.6828,18105.0
2023-04-19 10:50:00,81.56,81.6,81.53,81.55,12135.0,75.6921,75.7292,75.6643,75.6828,12135.0
2023-04-19 10:55:00,81.56,81.68,81.56,81.63,10892.0,75.6921,75.8035,75.6921,75.7571,10892.0
2023-04-19 11:00:00,81.65,81.72,81.57,81.59,12179.0,75.7756,75.8406,75.7014,75.7199,12179.0
2023-04-19 11:05:00,81.61,81.71,81.6,81.63,14028.0,75.7385,75.8313,75.7292,75.7571,14028.0
2023-04-19 11:10:00,81.63,81.67,81.59,81.61,11905.0,75.7571,75.7942,75.7199,75.7385,11905.0
2023-04-19 11:15:00,81.61,81.65,81.59,81.61,11046.0,75.7385,75.7756,75.7199,75.7385,11046.0
2023-04-19 11:20:00,81.62,81.69,81.6,81.61,8773.0,75.7478,75.8127,75.7292,75.7385,8773.0
2023-04-19 11:25:00,81.62,81.68,81.58,81.63,10564.0,75.7478,75.8035,75.7107,75.7571,10564.0
2023-04-19 11:30:00,81.63,81.68,81.52,81.54,13066.0,75.7571,75.8035,75.655,75.6735,13066.0
2023-04-19 11:35:00,81.53,81.54,81.47,81.51,10957.0,75.6643,75.6735,75.6086,75.6457,10957.0
2023-04-19 11:40:00,81.5,81.51,81.43,81.43,8287.0,75.6364,75.6457,75.5714,75.5714,8287.0
2023-04-19 11:45:00,81.43,81.47,81.4,81.46,6864.0,75.5714,75.6086,75.5436,75.5993,6864.0
2023-04-19 11:50:00,81.47,81.51,81.44,81.44,5843.0,75.6086,75.6457,75.5807,75.5807,5843.0
2023-04-19 11:55:00,81.44,81.62,81.43,81.58,14071.0,75.5807,75.7478,75.5714,75.7107,14071.0
2023-04-19 12:00:00,81.6,81.62,81.55,81.59,13223.0,75.7292,75.7478,75.6828,75.7199,13223.0
2023-04-19 12:05:00,81.6,81.6,81.52,81.55,10495.0,75.7292,75.7292,75.655,75.6828,10495.0
2023-04-19 12:10:00,81.55,81.57,81.53,81.56,8433.0,75.6828,75.7014,75.6643,75.6921,8433.0
2023-04-19 12:15:00,81.56,81.58,81.53,81.56,10647.0,75.6921,75.7107,75.6643,75.6921,10647.0
2023-04-19 12:20:00,81.56,81.6,81.55,81.59,5934.0,75.6921,75.7292,75.6828,75.7199,5934.0
2023-04-19 12:25:00,81.59,81.66,81.59,81.64,6432.0,75.7199,75.7849,75.7199,75.7663,6432.0
2023-04-19 12:30:00,81.65,81.69,81.61,81.63,6308.0,75.7756,75.8127,75.7385,75.7571,6308.0
2023-04-19 12:35:00,81.62,81.7,81.62,81.69,4771.0,75.7478,75.822,75.7478,75.8127,4771.0
2023-04-19 12:40:00,81.7,81.7,81.64,81.67,8830.0,75.822,75.822,75.7663,75.7942,8830.0
2023-04-19 12:45:00,81.69,81.73,81.66,81.71,9794.0,75.8127,75.8499,75.7849,75.8313,9794.0
2023-04-19 12:50:00,81.71,81.74,81.69,81.73,6731.0,75.8313,75.8591,75.8127,75.8499,6731.0
2023-04-19 12:55:00,81.74,81.76,81.72,81.75,6609.0,75.8591,75.8777,75.8406,75.8684,6609.0
2023-04-19 13:00:00,81.77,81.82,81.77,81.8,5874.0,75.887,75.9334,75.887,75.9148,5874.0
2023-04-19 13:05:00,81.8,81.86,81.79,81.84,6943.0,75.9148,75.9705,75.9055,75.952,6943.0
2023-04-19 13:10:00,81.84,81.89,81.84,81.88,6062.0,75.952,75.9984,75.952,75.9891,6062.0
2023-04-19 13:15:00,81.88,81.91,81.75,81.79,13343.0,75.9891,76.0169,75.8684,75.9055,13343.0
2023-04-19 13:20:00,81.77,81.83,81.77,81.8,3731.0,75.887,75.9427,75.887,75.9148,3731.0
2023-04-19 13:25:00,81.8,81.85,81.8,81.82,8459.0,75.9148,75.9612,75.9148,75.9334,8459.0
2023-04-19 13:30:00,81.82,81.86,81.8,81.84,5453.0,75.9334,75.9705,75.9148,75.952,5453.0
2023-04-19 13:35:00,81.83,81.88,81.83,81.87,6544.0,75.9427,75.9891,75.9427,75.9798,6544.0
2023-04-19 13:40:00,81.86,81.86,81.83,81.85,6393.0,75.9705,75.9705,75.9427,75.9612,6393.0
2023-04-19 13:45:00,81.84,81.91,81.84,81.89,7134.0,75.952,76.0169,75.952,75.9984,7134.0
2023-04-19 13:50:00,81.9,81.95,81.89,81.91,12971.0,76.0076,76.054,75.9984,76.0169,12971.0
2023-04-19 13:55:00,81.92,81.95,81.9,81.93,5971.0,76.0262,76.054,76.0076,76.0355,5971.0
2023-04-19 14:00:00,81.95,82.06,81.95,82.02,15759.0,76.054,76.1561,76.054,76.119,15759.0
2023-04-19 14:05:00,82.03,82.19,82.03,82.08,25182.0,76.1283,76.2768,76.1283,76.1747,25182.0
2023-04-19 14:10:00,82.07,82.09,82.0,82.0,6819.0,76.1654,76.184,76.1004,76.1004,6819.0
2023-04-19 14:15:00,82.01,82.04,82.0,82.02,13273.0,76.1097,76.1376,76.1004,76.119,13273.0
2023-04-19 14:20:00,82.03,82.05,81.99,82.03,8540.0,76.1283,76.1468,76.0912,76.1283,8540.0
2023-04-19 14:25:00,82.03,82.08,82.03,82.07,4523.0,76.1283,76.1747,76.1283,76.1654,4523.0
2023-04-19 14:30:00,82.08,82.11,82.06,82.09,13314.0,76.1747,76.2025,76.1561,76.184,13314.0
2023-04-19 14:35:00,82.09,82.1,82.06,82.08,4752.0,76.184,76.1932,76.1561,76.1747,4752.0
2023-04-19 14:40:00,82.09,82.09,82.04,82.04,6311.0,76.184,76.184,76.1376,76.1376,6311.0
2023-04-19 14:45:00,82.05,82.07,82.03,82.05,8187.0,76.1468,76.1654,76.1283,76.1468,8187.0
2023-04-19 14:50:00,82.05,82.1,82.03,82.1,6440.0,76.1468,76.1932,76.1283,76.1932,6440.0
2023-04-19 14:55:00,82.1,82.13,82.08,82.13,6798.0,76.1932,76.2211,76.1747,76.2211,6798.0
2023-04-19 15:00:00,82.14,82.14,82.08,82.12,9032.0,76.2304,76.2304,76.1747,76.2118,9032.0
2023-04-19 15:05:00,82.12,82.13,82.1,82.11,7068.0,76.2118,76.2211,76.1932,76.2025,7068.0
2023-04-19 15:10:00,82.11,82.12,82.09,82.11,9431.0,76.2025,76.2118,76.184,76.2025,9431.0
2023-04-19 15:15:00,82.11,82.13,82.07,82.09,13695.0,76.2025,76.2211,76.1654,76.184,13695.0
2023-04-19 15:20:00,82.09,82.12,82.09,82.09,10328.0,76.184,76.2118,76.184,76.184,10328.0
2023-04-19 15:25:00,82.1,82.1,82.06,82.07,18134.0,76.1932,76.1932,76.1561,76.1654,18134.0
2023-04-19 15:30:00,82.06,82.08,81.96,81.99,37362.0,76.1561,76.1747,76.0633,76.0912,37362.0
2023-04-19 15:35:00,81.98,82.02,81.93,81.97,18253.0,76.0819,76.119,76.0355,76.0726,18253.0
2023-04-19 15:40:00,81.97,82.02,81.95,81.97,26426.0,76.0726,76.119,76.054,76.0726,26426.0
2023-04-19 15:45:00,81.96,81.96,81.86,81.9,35280.0,76.0633,76.0633,75.9705,76.0076,35280.0
2023-04-19 15:50:00,81.91,81.92,81.84,81.85,56878.0,76.0169,76.0262,75.952,75.9612,56878.0
2023-04-19 15:55:00,81.86,81.98,81.83,81.95,135464.0,75.9705,76.0819,75.9427,76.054,135464.0
2023-04-20 09:30:00,81.36,81.65,81.18,81.63,50668.0,75.5065,75.7756,75.3394,75.7571,50668.0
2023-04-20 09:35:00,81.67,81.71,81.58,81.61,3865.0,75.7942,75.8313,75.7107,75.7385,3865.0
2023-04-20 09:40:00,81.49,81.6,81.49,81.5,6334.0,75.6271,75.7292,75.6271,75.6364,6334.0
2023-04-20 09:45:00,81.55,81.64,81.44,81.58,8049.0,75.6828,75.7663,75.5807,75.7107,8049.0
2023-04-20 09:50:00,81.61,81.64,81.4,81.43,6004.0,75.7385,75.7663,75.5436,75.5714,6004.0
2023-04-20 09:55:00,81.41,81.42,81.33,81.37,10969.0,75.5529,75.5622,75.4786,75.5158,10969.0
2023-04-20 10:00:00,81.39,81.43,81.34,81.34,6716.0,75.5343,75.5714,75.4879,75.4879,6716.0
2023-04-20 10:05:00,81.37,81.41,81.31,81.35,11747.0,75.5158,75.5529,75.4601,75.4972,11747.0
2023-04-20 10:10:00,81.36,81.49,81.36,81.47,7599.0,75.5065,75.6271,75.5065,75.6086,7599.0
2023-04-20 10:15:00,81.5,81.5,81.3,81.32,8036.0,75.6364,75.6364,75.4508,75.4694,8036.0
2023-04-20 10:20:00,81.33,81.33,81.2,81.21,7425.0,75.4786,75.4786,75.358,75.3673,7425.0
2023-04-20 10:25:00,81.22,81.24,81.17,81.22,8259.0,75.3766,75.3951,75.3302,75.3766,8259.0
2023-04-20 10:30:00,81.22,81.3,81.22,81.28,36422.0,75.3766,75.4508,75.3766,75.4322,36422.0
2023-04-20 10:35:00,81.29,81.45,81.29,81.36,6386.0,75.4415,75.59,75.4415,75.5065,6386.0
2023-04-20 10:40:00,81.37,81.37,81.31,81.35,7519.0,75.5158,75.5158,75.4601,75.4972,7519.0
2023-04-20 10:45:00,81.36,81.44,81.36,81.41,7937.0,75.5065,75.5807,75.5065,75.5529,7937.0
2023-04-20 10:50:00,81.41,81.46,81.39,81.41,6048.0,75.5529,75.5993,75.5343,75.5529,6048.0
2023-04-20 10:55:00,81.41,81.48,81.37,81.48,6558.0,75.5529,75.6179,75.5158,75.6179,6558.0
2023-04-20 11:00:00,81.49,81.5,81.45,81.47,5725.0,75.6271,75.6364,75.59,75.6086,5725.0
2023-04-20 11:05:00,81.46,81.56,81.44,81.56,4963.0,75.5993,75.6921,75.5807,75.6921,4963.0
2023-04-20 11:10:00,81.53,81.6,81.52,81.55,12389.0,75.6643,75.7292,75.655,75.6828,12389.0
2023-04-20 11:15:00,81.54,81.54,81.45,81.45,10836.0,75.6735,75.6735,75.59,75.59,10836.0
2023-04-20 11:20:00,81.44,81.46,81.37,81.42,7713.0,75.5807,75.5993,75.5158,75.5622,7713.0
2023-04-20 11:25:00,81.37,81.37,81.3,81.34,5729.0,75.5158,75.5158,75.4508,75.4879,5729.0
2023-04-20 11:30:00,81.31,81.39,81.25,81.29,6134.0,75.4601,75.5343,75.4044,75.4415,6134.0
2023-04-20 11:35:00,81.29,81.31,81.24,81.25,4329.0,75.4415,75.4601,75.3951,75.4044,4329.0
2023-04-20 11:40:00,81.27,81.29,81.19,81.2,7152.0,75.423,75.4415,75.3487,75.358,7152.0
2023-04-20 11:45:00,81.19,81.26,81.12,81.14,10933.0,75.3487,75.4137,75.2838,75.3023,10933.0
2023-04-20 11:50:00,81.14,81.15,81.09,81.11,3408.0,75.3023,75.3116,75.2559,75.2745,3408.0
2023-04-20 11:55:00,81.11,81.21,81.11,81.17,19954.0,75.2745,75.3673,75.2745,75.3302,19954.0
2023-04-20 12:00:00,81.18,81.19,81.12,81.13,8860.0,75.3394,75.3487,75.2838,75.293,8860.0
2023-04-20 12:05:00,81.12,81.13,81.07,81.13,5728.0,75.2838,75.293,75.2374,75.293,5728.0
2023-04-20 12:10:00,81.13,81.15,81.08,81.1,5539.0,75.293,75.3116,75.2466,75.2652,5539.0
2023-04-20 12:15:00,81.08,81.1,81.06,81.09,6171.0,75.2466,75.2652,75.2281,75.2559,6171.0
2023-04-20 12:20:00,81.09,81.11,81.06,81.06,5202.0,75.2559,75.2745,75.2281,75.2281,5202.0
2023-04-20 12:25:00,81.06,81.12,81.05,81.12,5836.0,75.2281,75.2838,75.2188,75.2838,5836.0
2023-04-20 12:30:00,81.11,81.12,81.09,81.11,4851.0,75.2745,75.2838,75.2559,75.2745,4851.0
2023-04-20 12:35:00,81.11,81.14,81.09,81.1,5520.0,75.2745,75.3023,75.2559,75.2652,5520.0
2023-04-20 12:40:00,81.12,81.24,81.12,81.22,5517.0,75.2838,75.3951,75.2838,75.3766,5517.0
2023-04-20 12:45:00,81.21,81.22,81.15,81.15,5360.0,75.3673,75.3766,75.3116,75.3116,5360.0
2023-04-20 12:50:00,81.15,81.18,81.13,81.16,4733.0,75.3116,75.3394,75.293,75.3209,4733.0
2023-04-20 12:55:00,81.16,81.22,81.16,81.2,3659.0,75.3209,75.3766,75.3209,75.358,3659.0
2023-04-20 13:00:00,81.21,81.22,81.19,81.2,3079.0,75.3673,75.3766,75.3487,75.358,3079.0
2023-04-20 13:05:00,81.2,81.21,81.12,81.16,6495.0,75.358,75.3673,75.2838,75.3209,6495.0
2023-04-20 13:10:00,81.15,81.19,81.13,81.14,5030.0,75.3116,75.3487,75.293,75.3023,5030.0
2023-04-20 13:15:00,81.15,81.19,81.09,81.12,22618.0,75.3116,75.3487,75.2559,75.2838,22618.0
2023-04-20 13:20:00,81.12,81.15,81.1,81.15,4446.0,75.2838,75.3116,75.2652,75.3116,4446.0
2023-04-20 13:25:00,81.14,81.14,81.09,81.1,10140.0,75.3023,75.3023,75.2559,75.2652,10140.0
2023-04-20 13:30:00,81.1,81.12,81.08,81.09,8590.0,75.2652,75.2838,75.2466,75.2559,8590.0
2023-04-20 13:35:00,81.09,81.1,81.03,81.03,9996.0,75.2559,75.2652,75.2002,75.2002,9996.0
2023-04-20 13:40:00,81.03,81.03,80.99,81.01,12774.0,75.2002,75.2002,75.1631,75.1817,12774.0
2023-04-20 13:45:00,81.0,81.08,80.99,81.08,13246.0,75.1724,75.2466,75.1631,75.2466,13246.0
2023-04-20 13:50:00,81.07,81.12,81.06,81.11,11062.0,75.2374,75.2838,75.2281,75.2745,11062.0
2023-04-20 13:55:00,81.11,81.13,81.04,81.05,6737.0,75.2745,75.293,75.2095,75.2188,6737.0
2023-04-20 14:00:00,81.06,81.07,80.98,80.99,10482.0,75.2281,75.2374,75.1538,75.1631,10482.0
2023-04-20 14:05:00,80.98,80.99,80.93,80.98,15110.0,75.1538,75.1631,75.1074,75.1538,15110.0
2023-04-20 14:10:00,80.96,80.97,80.9,80.91,12706.0,75.1353,75.1445,75.0796,75.0889,12706.0
2023-04-20 14:15:00,80.89,80.92,80.87,80.89,8276.0,75.0703,75.0981,75.0517,75.0703,8276.0
2023-04-20 14:20:00,80.89,80.98,80.88,80.96,6809.0,75.0703,75.1538,75.061,75.1353,6809.0
2023-04-20 14:25:00,80.95,80.98,80.92,80.92,5875.0,75.126,75.1538,75.0981,75.0981,5875.0
2023-04-20 14:30:00,80.91,80.91,80.76,80.77,10471.0,75.0889,75.0889,74.9497,74.9589,10471.0
2023-04-20 14:35:00,80.76,80.78,80.73,80.77,19518.0,74.9497,74.9682,74.9218,74.9589,19518.0
2023-04-20 14:40:00,80.75,80.75,80.63,80.69,13347.0,74.9404,74.9404,74.829,74.8847,13347.0
2023-04-20 14:45:00,80.69,80.74,80.68,80.7,8239.0,74.8847,74.9311,74.8754,74.894,8239.0
2023-04-20 14:50:00,80.7,80.75,80.7,80.72,9756.0,74.894,74.9404,74.894,74.9125,9756.0
2023-04-20 14:55:00,80.71,80.73,80.69,80.7,8442.0,74.9033,74.9218,74.8847,74.894,8442.0
2023-04-20 15:00:00,80.7,80.74,80.66,80.67,8310.0,74.894,74.9311,74.8568,74.8661,8310.0
2023-04-20 15:05:00,80.67,80.69,80.63,80.66,14432.0,74.8661,74.8847,74.829,74.8568,14432.0
2023-04-20 15:10:00,80.67,80.7,80.63,80.64,10470.0,74.8661,74.894,74.829,74.8383,10470.0
2023-04-20 15:15:00,80.65,80.79,80.64,80.78,11064.0,74.8476,74.9775,74.8383,74.9682,11064.0
2023-04-20 15:20:00,80.78,80.88,80.75,80.83,15892.0,74.9682,75.061,74.9404,75.0146,15892.0
2023-04-20 15:25:00,80.83,80.83,80.76,80.78,12852.0,75.0146,75.0146,74.9497,74.9682,12852.0
2023-04-20 15:30:00,80.78,80.88,80.78,80.86,15391.0,74.9682,75.061,74.9682,75.0425,15391.0
2023-04-20 15:35:00,80.86,80.87,80.77,80.85,17162.0,75.0425,75.0517,74.9589,75.0332,17162.0
2023-04-20 15:40:00,80.86,80.86,80.8,80.82,24712.0,75.0425,75.0425,74.9868,75.0053,24712.0
2023-04-20 15:45:00,80.82,80.83,80.7,80.73,29505.0,75.0053,75.0146,74.894,74.9218,29505.0
2023-04-20 15:50:00,80.72,81.0,80.68,80.98,64852.0,74.9125,75.1724,74.8754,75.1538,64852.0
2023-04-20 15:55:00,80.99,81.08,80.92,80.98,160992.0,75.1631,75.2466,75.0981,75.1538,160992.0
2023-04-21 09:30:00,81.48,81.52,81.1,81.22,100144.0,75.6179,75.655,75.2652,75.3766,100144.0
2023-04-21 09:35:00,81.18,81.2,80.8,80.84,11985.0,75.3394,75.358,74.9868,75.0239,11985.0
2023-04-21 09:40:00,80.85,80.85,80.58,80.66,8053.0,75.0332,75.0332,74.7826,74.8568,8053.0
2023-04-21 09:45:00,80.7,80.87,80.65,80.82,9688.0,74.894,75.0517,74.8476,75.0053,9688.0
2023-04-21 09:50:00,80.8,80.89,80.75,80.88,5430.0,74.9868,75.0703,74.9404,75.061,5430.0
2023-04-21 09:55:00,80.84,80.84,80.77,80.78,2908.0,75.0239,75.0239,74.9589,74.9682,2908.0
2023-04-21 10:00:00,80.77,80.78,80.67,80.77,8913.0,74.9589,74.9682,74.8661,74.9589,8913.0
2023-04-21 10:05:00,80.77,80.85,80.74,80.78,6160.0,74.9589,75.0332,74.9311,74.9682,6160.0
2023-04-21 10:10:00,80.78,80.95,80.73,80.94,6767.0,74.9682,75.126,74.9218,75.1167,6767.0
2023-04-21 10:15:00,81.0,81.02,80.9,80.97,6259.0,75.1724,75.1909,75.0796,75.1445,6259.0
2023-04-21 10:20:00,81.02,81.06,80.92,81.0,9039.0,75.1909,75.2281,75.0981,75.1724,9039.0
2023-04-21 10:25:00,81.04,81.07,81.01,81.04,6961.0,75.2095,75.2374,75.1817,75.2095,6961.0
2023-04-21 10:30:00,81.03,81.16,81.01,81.08,7675.0,75.2002,75.3209,75.1817,75.2466,7675.0
2023-04-21 10:35:00,81.09,81.09,80.85,80.89,9203.0,75.2559,75.2559,75.0332,75.0703,9203.0
2023-04-21 10:40:00,80.88,80.88,80.52,80.52,39161.0,75.061,75.061,74.7269,74.7269,39161.0
2023-04-21 10:45:00,80.52,80.73,80.49,80.7,16369.0,74.7269,74.9218,74.6991,74.894,16369.0
2023-04-21 10:50:00,80.72,80.75,80.66,80.67,8818.0,74.9125,74.9404,74.8568,74.8661,8818.0
2023-04-21 10:55:00,80.68,80.69,80.55,80.59,7379.0,74.8754,74.8847,74.7548,74.7919,7379.0
2023-04-21 11:00:00,80.6,80.79,80.49,80.77,17575.0,74.8012,74.9775,74.6991,74.9589,17575.0
2023-04-21 11:05:00,80.77,80.84,80.76,80.79,6947.0,74.9589,75.0239,74.9497,74.9775,6947.0
2023-04-21 11:10:00,80.78,80.81,80.76,80.78,4522.0,74.9682,74.9961,74.9497,74.9682,4522.0
2023-04-21 11:15:00,80.78,80.85,80.74,80.84,8150.0,74.9682,75.0332,74.9311,75.0239,8150.0
2023-04-21 11:20:00,80.82,80.88,80.8,80.82,3959.0,75.0053,75.061,74.9868,75.0053,3959.0
2023-04-21 11:25:00,80.8,80.8,80.69,80.7,5579.0,74.9868,74.9868,74.8847,74.894,5579.0
2023-04-21 11:30:00,80.7,80.75,80.69,80.69,5477.0,74.894,74.9404,74.8847,74.8847,5477.0
2023-04-21 11:35:00,80.71,80.74,80.58,80.64,13740.0,74.9033,74.9311,74.7826,74.8383,13740.0
2023-04-21 11:40:00,80.62,80.67,80.56,80.56,4750.0,74.8197,74.8661,74.764,74.764,4750.0
2023-04-21 11:45:00,80.56,80.68,80.55,80.62,9788.0,74.764,74.8754,74.7548,74.8197,9788.0
2023-04-21 11:50:00,80.63,80.75,80.61,80.73,4889.0,74.829,74.9404,74.8104,74.9218,4889.0
2023-04-21 11:55:00,80.75,80.85,80.73,80.83,7207.0,74.9404,75.0332,74.9218,75.0146,7207.0
2023-04-21 12:00:00,80.83,80.84,80.78,80.81,9344.0,75.0146,75.0239,74.9682,74.9961,9344.0
2023-04-21 12:05:00,80.81,80.85,80.78,80.78,5400.0,74.9961,75.0332,74.9682,74.9682,5400.0
2023-04-21 12:10:00,80.79,80.85,80.78,80.84,5952.0,74.9775,75.0332,74.9682,75.0239,5952.0
2023-04-21 12:15:00,80.84,80.86,80.8,80.85,5724.0,75.0239,75.0425,74.9868,75.0332,5724.0
2023-04-21 12:20:00,80.85,80.87,80.79,80.84,9446.0,75.0332,75.0517,74.9775,75.0239,9446.0
2023-04-21 12:25:00,80.84,80.88,80.82,80.83,8566.0,75.0239,75.061,75.0053,75.0146,8566.0
2023-04-21 12:30:00,80.84,80.85,80.8,80.83,6656.0,75.0239,75.0332,74.9868,75.0146,6656.0
2023-04-21 12:35:00,80.83,80.86,80.78,80.8,9474.0,75.0146,75.0425,74.9682,74.9868,9474.0
2023-04-21 12:40:00,80.79,80.84,80.77,80.81,7347.0,74.9775,75.0239,74.9589,74.9961,7347.0
2023-04-21 12:45:00,80.82,80.85,80.78,80.79,6938.0,75.0053,75.0332,74.9682,74.9775,6938.0
2023-04-21 12:50:00,80.78,80.81,80.7,80.73,6523.0,74.9682,74.9961,74.894,74.9218,6523.0
2023-04-21 12:55:00,80.72,80.74,80.66,80.73,6483.0,74.9125,74.9311,74.8568,74.9218,6483.0
2023-04-21 13:00:00,80.74,80.81,80.74,80.76,4853.0,74.9311,74.9961,74.9311,74.9497,4853.0
2023-04-21 13:05:00,80.77,80.77,80.73,80.75,3536.0,74.9589,74.9589,74.9218,74.9404,3536.0
2023-04-21 13:10:00,80.76,80.76,80.73,80.73,3834.0,74.9497,74.9497,74.9218,74.9218,3834.0
2023-04-21 13:15:00,80.73,80.73,80.67,80.68,18384.0,74.9218,74.9218,74.8661,74.8754,18384.0
2023-04-21 13:20:00,80.67,80.73,80.64,80.69,11860.0,74.8661,74.9218,74.8383,74.8847,11860.0
2023-04-21 13:25:00,80.69,80.71,80.65,80.7,14632.0,74.8847,74.9033,74.8476,74.894,14632.0
2023-04-21 13:30:00,80.7,80.71,80.68,80.68,8783.0,74.894,74.9033,74.8754,74.8754,8783.0
2023-04-21 13:35:00,80.69,80.71,80.67,80.7,10955.0,74.8847,74.9033,74.8661,74.894,10955.0
2023-04-21 13:40:00,80.71,80.79,80.71,80.77,13871.0,74.9033,74.9775,74.9033,74.9589,13871.0
2023-04-21 13:45:00,80.75,80.76,80.71,80.75,13264.0,74.9404,74.9497,74.9033,74.9404,13264.0
2023-04-21 13:50:00,80.75,80.79,80.72,80.79,12310.0,74.9404,74.9775,74.9125,74.9775,12310.0
2023-04-21 13:55:00,80.81,80.88,80.79,80.79,53957.0,74.9961,75.061,74.9775,74.9775,53957.0
2023-04-21 14:00:00,80.79,80.82,80.71,80.76,18641.0,74.9775,75.0053,74.9033,74.9497,18641.0
2023-04-21 14:05:00,80.74,80.74,80.68,80.69,8966.0,74.9311,74.9311,74.8754,74.8847,8966.0
2023-04-21 14:10:00,80.7,80.71,80.61,80.61,37633.0,74.894,74.9033,74.8104,74.8104,37633.0
2023-04-21 14:15:00,80.61,80.66,80.57,80.65,18604.0,74.8104,74.8568,74.7733,74.8476,18604.0
2023-04-21 14:20:00,80.66,80.67,80.59,80.63,19094.0,74.8568,74.8661,74.7919,74.829,19094.0
2023-04-21 14:25:00,80.62,80.66,80.61,80.62,8397.0,74.8197,74.8568,74.8104,74.8197,8397.0
2023-04-21 14:30:00,80.61,80.61,80.53,80.56,14189.0,74.8104,74.8104,74.7362,74.764,14189.0
2023-04-21 14:35:00,80.55,80.55,80.5,80.51,14249.0,74.7548,74.7548,74.7084,74.7176,14249.0
2023-04-21 14:40:00,80.5,80.52,80.48,80.49,14224.0,74.7084,74.7269,74.6898,74.6991,14224.0
2023-04-21 14:45:00,80.5,80.52,80.48,80.52,7015.0,74.7084,74.7269,74.6898,74.7269,7015.0
2023-04-21 14:50:00,80.53,80.56,80.5,80.52,5833.0,74.7362,74.764,74.7084,74.7269,5833.0
2023-04-21 14:55:00,80.53,80.57,80.5,80.56,10486.0,74.7362,74.7733,74.7084,74.764,10486.0
2023-04-21 15:00:00,80.55,80.6,80.55,80.55,8051.0,74.7548,74.8012,74.7548,74.7548,8051.0
2023-04-21 15:05:00,80.55,80.55,80.48,80.52,13747.0,74.7548,74.7548,74.6898,74.7269,13747.0
2023-04-21 15:10:00,80.53,80.54,80.48,80.51,7513.0,74.7362,74.7455,74.6898,74.7176,7513.0
2023-04-21 15:15:00,80.5,80.53,80.48,80.5,6906.0,74.7084,74.7362,74.6898,74.7084,6906.0
2023-04-21 15:20:00,80.51,80.55,80.5,80.52,7100.0,74.7176,74.7548,74.7084,74.7269,7100.0
2023-04-21 15:25:00,80.52,80.53,80.5,80.51,8589.0,74.7269,74.7362,74.7084,74.7176,8589.0
2023-04-21 15:30:00,80.51,80.53,80.49,80.52,13725.0,74.7176,74.7362,74.6991,74.7269,13725.0
2023-04-21 15:35:00,80.53,80.61,80.53,80.54,34866.0,74.7362,74.8104,74.7362,74.7455,34866.0
2023-04-21 15:40:00,80.55,80.58,80.5,80.5,17642.0,74.7548,74.7826,74.7084,74.7084,17642.0
2023-04-21 15:45:00,80.5,80.52,80.47,80.5,46525.0,74.7084,74.7269,74.6805,74.7084,46525.0
2023-04-21 15:50:00,80.5,80.58,80.5,80.5,68442.0,74.7084,74.7826,74.7084,74.7084,68442.0
2023-04-21 15:55:00,80.51,80.57,80.47,80.51,156946.0,74.7176,74.7733,74.6805,74.7176,156946.0
2023-04-24 09:30:00,80.81,81.11,80.7,80.86,90335.0,74.9961,75.2745,74.894,75.0425,90335.0
2023-04-24 09:35:00,80.77,80.99,80.74,80.85,23569.0,74.9589,75.1631,74.9311,75.0332,23569.0
2023-04-24 09:40:00,80.85,80.9,80.79,80.85,57248.0,75.0332,75.0796,74.9775,75.0332,57248.0
2023-04-24 09:45:00,80.86,81.14,80.85,81.11,21024.0,75.0425,75.3023,75.0332,75.2745,21024.0
2023-04-24 09:50:00,81.13,81.27,81.07,81.1,10762.0,75.293,75.423,75.2374,75.2652,10762.0
2023-04-24 09:55:00,81.09,81.4,81.03,81.39,28858.0,75.2559,75.5436,75.2002,75.5343,28858.0
2023-04-24 10:00:00,81.4,81.47,81.12,81.13,22109.0,75.5436,75.6086,75.2838,75.293,22109.0
2023-04-24 10:05:00,81.08,81.24,81.08,81.18,9503.0,75.2466,75.3951,75.2466,75.3394,9503.0
2023-04-24 10:10:00,81.19,81.21,81.1,81.16,12072.0,75.3487,75.3673,75.2652,75.3209,12072.0
2023-04-24 10:15:00,81.16,81.26,81.09,81.18,32980.0,75.3209,75.4137,75.2559,75.3394,32980.0
2023-04-24 10:20:00,81.16,81.18,81.05,81.05,22351.0,75.3209,75.3394,75.2188,75.2188,22351.0
2023-04-24 10:25:00,81.03,81.12,81.03,81.11,15349.0,75.2002,75.2838,75.2002,75.2745,15349.0
2023-04-24 10:30:00,81.11,81.19,81.11,81.18,15971.0,75.2745,75.3487,75.2745,75.3394,15971.0
2023-04-24 10:35:00,81.17,81.22,81.13,81.18,9196.0,75.3302,75.3766,75.293,75.3394,9196.0
2023-04-24 10:40:00,81.17,81.22,81.06,81.09,8242.0,75.3302,75.3766,75.2281,75.2559,8242.0
2023-04-24 10:45:00,81.08,81.15,81.06,81.13,7982.0,75.2466,75.3116,75.2281,75.293,7982.0
2023-04-24 10:50:00,81.13,81.16,81.09,81.1,8089.0,75.293,75.3209,75.2559,75.2652,8089.0
2023-04-24 10:55:00,81.1,81.1,80.93,80.94,20476.0,75.2652,75.2652,75.1074,75.1167,20476.0
2023-04-24 11:00:00,80.94,81.01,80.92,80.98,15322.0,75.1167,75.1817,75.0981,75.1538,15322.0
2023-04-24 11:05:00,81.0,81.01,80.91,80.94,13288.0,75.1724,75.1817,75.0889,75.1167,13288.0
2023-04-24 11:10:00,80.93,81.0,80.92,81.0,5447.0,75.1074,75.1724,75.0981,75.1724,5447.0
2023-04-24 11:15:00,81.0,81.0,80.93,80.98,10809.0,75.1724,75.1724,75.1074,75.1538,10809.0
2023-04-24 11:20:00,80.98,81.01,80.91,80.94,8987.0,75.1538,75.1817,75.0889,75.1167,8987.0
2023-04-24 11:25:00,80.91,80.95,80.87,80.89,13978.0,75.0889,75.126,75.0517,75.0703,13978.0
2023-04-24 11:30:00,80.9,81.01,80.88,81.0,11779.0,75.0796,75.1817,75.061,75.1724,11779.0
2023-04-24 11:35:00,81.0,81.01,80.96,81.0,17927.0,75.1724,75.1817,75.1353,75.1724,17927.0
2023-04-24 11:40:00,81.0,81.0,80.9,80.92,9751.0,75.1724,75.1724,75.0796,75.0981,9751.0
2023-04-24 11:45:00,80.91,80.99,80.9,80.98,9362.0,75.0889,75.1631,75.0796,75.1538,9362.0
2023-04-24 11:50:00,80.97,80.97,80.91,80.91,11939.0,75.1445,75.1445,75.0889,75.0889,11939.0
2023-04-24 11:55:00,80.92,80.96,80.9,80.91,8895.0,75.0981,75.1353,75.0796,75.0889,8895.0
2023-04-24 12:00:00,80.9,80.92,80.86,80.89,7457.0,75.0796,75.0981,75.0425,75.0703,7457.0
2023-04-24 12:05:00,80.91,80.92,80.83,80.84,6524.0,75.0889,75.0981,75.0146,75.0239,6524.0
2023-04-24 12:10:00,80.83,80.85,80.82,80.84,6111.0,75.0146,75.0332,75.0053,75.0239,6111.0
2023-04-24 12:15:00,80.84,80.88,80.77,80.87,15570.0,75.0239,75.061,74.9589,75.0517,15570.0
2023-04-24 12:20:00,80.89,80.89,80.84,80.84,9607.0,75.0703,75.0703,75.0239,75.0239,9607.0
2023-04-24 12:25:00,80.85,80.87,80.82,80.84,7952.0,75.0332,75.0517,75.0053,75.0239,7952.0
2023-04-24 12:30:00,80.84,80.85,80.81,80.81,7861.0,75.0239,75.0332,74.9961,74.9961,7861.0
2023-04-24 12:35:00,80.82,80.86,80.82,80.83,7905.0,75.0053,75.0425,75.0053,75.0146,7905.0
2023-04-24 12:40:00,80.83,80.9,80.83,80.88,8817.0,75.0146,75.0796,75.0146,75.061,8817.0
2023-04-24 12:45:00,80.88,80.88,80.83,80.86,13598.0,75.061,75.061,75.0146,75.0425,13598.0
2023-04-24 12:50:00,80.84,80.86,80.82,80.84,4272.0,75.0239,75.0425,75.0053,75.0239,4272.0
2023-04-24 12:55:00,80.86,80.89,80.86,80.89,7961.0,75.0425,75.0703,75.0425,75.0703,7961.0
2023-04-24 13:00:00,80.9,80.9,80.83,80.85,10915.0,75.0796,75.0796,75.0146,75.0332,10915.0
2023-04-24 13:05:00,80.86,80.86,80.83,80.83,10823.0,75.0425,75.0425,75.0146,75.0146,10823.0
2023-04-24 13:10:00,80.82,80.85,80.8,80.81,5936.0,75.0053,75.0332,74.9868,74.9961,5936.0
2023-04-24 13:15:00,80.8,80.82,80.79,80.8,11056.0,74.9868,75.0053,74.9775,74.9868,11056.0
2023-04-24 13:20:00,80.79,80.83,80.79,80.81,6313.0,74.9775,75.0146,74.9775,74.9961,6313.0
2023-04-24 13:25:00,80.81,80.85,80.8,80.83,5830.0,74.9961,75.0332,74.9868,75.0146,5830.0
2023-04-24 13:30:00,80.83,80.88,80.82,80.85,7456.0,75.0146,75.061,75.0053,75.0332,7456.0
2023-04-24 13:35:00,80.85,80.93,80.84,80.89,13325.0,75.0332,75.1074,75.0239,75.0703,13325.0
2023-04-24 13:40:00,80.91,80.98,80.89,80.96,6752.0,75.0889,75.1538,75.0703,75.1353,6752.0
2023-04-24 13:45:00,80.97,81.03,80.97,81.03,10493.0,75.1445,75.2002,75.1445,75.2002,10493.0
2023-04-24 13:50:00,81.03,81.03,80.95,80.97,10844.0,75.2002,75.2002,75.126,75.1445,10844.0
2023-04-24 13:55:00,80.96,80.96,80.9,80.91,12584.0,75.1353,75.1353,75.0796,75.0889,12584.0
2023-04-24 14:00:00,80.91,80.96,80.89,80.95,11009.0,75.0889,75.1353,75.0703,75.126,11009.0
2023-04-24 14:05:00,80.94,80.94,80.87,80.89,9893.0,75.1167,75.1167,75.0517,75.0703,9893.0
2023-04-24 14:10:00,80.89,80.9,80.84,80.84,7866.0,75.0703,75.0796,75.0239,75.0239,7866.0
2023-04-24 14:15:00,80.84,80.86,80.79,80.79,12777.0,75.0239,75.0425,74.9775,74.9775,12777.0
2023-04-24 14:20:00,80.79,80.82,80.69,80.72,21753.0,74.9775,75.0053,74.8847,74.9125,21753.0
2023-04-24 14:25:00,80.72,80.74,80.68,80.69,19366.0,74.9125,74.9311,74.8754,74.8847,19366.0
2023-04-24 14:30:00,80.69,80.71,80.65,80.67,13074.0,74.8847,74.9033,74.8476,74.8661,13074.0
2023-04-24 14:35:00,80.68,80.71,80.65,80.66,11167.0,74.8754,74.9033,74.8476,74.8568,11167.0
2023-04-24 14:40:00,80.65,80.65,80.59,80.6,19110.0,74.8476,74.8476,74.7919,74.8012,19110.0
2023-04-24 14:45:00,80.59,80.63,80.59,80.61,11626.0,74.7919,74.829,74.7919,74.8104,11626.0
2023-04-24 14:50:00,80.61,80.62,80.56,80.56,6597.0,74.8104,74.8197,74.764,74.764,6597.0
2023-04-24 14:55:00,80.56,80.59,80.55,80.59,7697.0,74.764,74.7919,74.7548,74.7919,7697.0
2023-04-24 15:00:00,80.6,80.63,80.58,80.6,7540.0,74.8012,74.829,74.7826,74.8012,7540.0
2023-04-24 15:05:00,80.6,80.61,80.56,80.59,7298.0,74.8012,74.8104,74.764,74.7919,7298.0
2023-04-24 15:10:00,80.59,80.71,80.56,80.7,8311.0,74.7919,74.9033,74.764,74.894,8311.0
2023-04-24 15:15:00,80.7,80.72,80.65,80.69,10423.0,74.894,74.9125,74.8476,74.8847,10423.0
2023-04-24 15:20:00,80.68,80.69,80.63,80.65,9719.0,74.8754,74.8847,74.829,74.8476,9719.0
2023-04-24 15:25:00,80.64,80.69,80.63,80.68,9427.0,74.8383,74.8847,74.829,74.8754,9427.0
2023-04-24 15:30:00,80.68,80.7,80.61,80.63,15363.0,74.8754,74.894,74.8104,74.829,15363.0
2023-04-24 15:35:00,80.62,80.63,80.57,80.58,16440.0,74.8197,74.829,74.7733,74.7826,16440.0
2023-04-24 15:40:00,80.57,80.57,80.5,80.52,24224.0,74.7733,74.7733,74.7084,74.7269,24224.0
2023-04-24 15:45:00,80.51,80.58,80.49,80.57,47453.0,74.7176,74.7826,74.6991,74.7733,47453.0
2023-04-24 15:50:00,80.56,80.59,80.48,80.59,67189.0,74.764,74.7919,74.6898,74.7919,67189.0
2023-04-24 15:55:00,80.58,80.81,80.54,80.8,154846.0,74.7826,74.9961,74.7455,74.9868,154846.0
2023-04-25 09:30:00,78.5,79.05,77.64,78.47,187032.0,72.8523,73.3627,72.0541,72.8244,187032.0
2023-04-25 09:35:00,78.47,78.82,78.09,78.5,86841.0,72.8244,73.1492,72.4717,72.8523,86841.0
2023-04-25 09:40:00,78.5,79.04,78.24,78.28,73711.0,72.8523,73.3534,72.611,72.6481,73711.0
2023-04-25 09:45:00,78.2,78.8,78.2,78.21,68909.0,72.5738,73.1307,72.5738,72.5831,68909.0
2023-04-25 09:50:00,78.2,78.44,77.88,78.14,52052.0,72.5738,72.7966,72.2769,72.5182,52052.0
2023-04-25 09:55:00,78.14,78.24,77.63,77.66,64052.0,72.5182,72.611,72.0448,72.0727,64052.0
2023-04-25 10:00:00,77.62,78.0,77.57,77.73,62717.0,72.0356,72.3882,71.9892,72.1376,62717.0
2023-04-25 10:05:00,77.75,77.78,77.39,77.57,52468.0,72.1562,72.1841,71.8221,71.9892,52468.0
2023-04-25 10:10:00,77.56,77.57,77.2,77.27,46509.0,71.9799,71.9892,71.6458,71.7107,46509.0
2023-04-25 10:15:00,77.25,77.36,77.09,77.27,43152.0,71.6922,71.7943,71.5437,71.7107,43152.0
2023-04-25 10:20:00,77.26,77.37,77.19,77.34,24634.0,71.7015,71.8035,71.6365,71.7757,24634.0
2023-04-25 10:25:00,77.34,77.35,77.17,77.17,33066.0,71.7757,71.785,71.6179,71.6179,33066.0
2023-04-25 10:30:00,77.19,77.46,77.19,77.33,17284.0,71.6365,71.8871,71.6365,71.7664,17284.0
2023-04-25 10:35:00,77.33,77.47,77.23,77.4,82476.0,71.7664,71.8964,71.6736,71.8314,82476.0
2023-04-25 10:40:00,77.41,77.61,77.37,77.6,26196.0,71.8407,72.0263,71.8035,72.017,26196.0
2023-04-25 10:45:00,77.6,77.65,77.39,77.63,96711.0,72.017,72.0634,71.8221,72.0448,96711.0
2023-04-25 10:50:00,77.63,77.81,77.63,77.69,73111.0,72.0448,72.2119,72.0448,72.1005,73111.0
2023-04-25 10:55:00,77.67,77.78,77.52,77.74,100555.0,72.082,72.1841,71.9428,72.1469,100555.0
2023-04-25 11:00:00,77.77,77.8,77.5,77.52,22676.0,72.1748,72.2026,71.9242,71.9428,22676.0
2023-04-25 11:05:00,77.54,77.65,77.54,77.58,14503.0,71.9613,72.0634,71.9613,71.9984,14503.0
2023-04-25 11:10:00,77.6,77.7,77.6,77.64,32230.0,72.017,72.1098,72.017,72.0541,32230.0
2023-04-25 11:15:00,77.66,77.67,77.49,77.51,26542.0,72.0727,72.082,71.9149,71.9335,26542.0
2023-04-25 11:20:00,77.52,77.52,77.22,77.25,27487.0,71.9428,71.9428,71.6643,71.6922,27487.0
2023-04-25 11:25:00,77.25,77.27,77.07,77.07,33739.0,71.6922,71.7107,71.5251,71.5251,33739.0
2023-04-25 11:30:00,77.07,77.08,76.89,76.93,48317.0,71.5251,71.5344,71.3581,71.3952,48317.0
2023-04-25 11:35:00,76.94,77.0,76.58,76.58,29677.0,71.4045,71.4602,71.0704,71.0704,29677.0
2023-04-25 11:40:00,76.58,76.58,76.39,76.53,19782.0,71.0704,71.0704,70.8941,71.024,19782.0
2023-04-25 11:45:00,76.55,76.61,76.42,76.49,37924.0,71.0425,71.0982,70.9219,70.9869,37924.0
2023-04-25 11:50:00,76.49,76.51,76.12,76.38,73010.0,70.9869,71.0054,70.6435,70.8848,73010.0
2023-04-25 11:55:00,76.36,76.41,76.25,76.32,42650.0,70.8662,70.9126,70.7641,70.8291,42650.0
2023-04-25 12:00:00,76.32,76.49,76.31,76.45,11330.0,70.8291,70.9869,70.8198,70.9497,11330.0
2023-04-25 12:05:00,76.46,76.67,76.46,76.59,23737.0,70.959,71.1539,70.959,71.0797,23737.0
2023-04-25 12:10:00,76.58,76.65,76.56,76.65,32623.0,71.0704,71.1354,71.0518,71.1354,32623.0
2023-04-25 12:15:00,76.67,76.72,76.62,76.67,18141.0,71.1539,71.2003,71.1075,71.1539,18141.0
2023-04-25 12:20:00,76.67,76.76,76.67,76.71,16000.0,71.1539,71.2374,71.1539,71.191,16000.0
2023-04-25 12:25:00,76.71,76.72,76.6,76.67,36445.0,71.191,71.2003,71.0889,71.1539,36445.0
2023-04-25 12:30:00,76.67,76.76,76.66,76.74,11088.0,71.1539,71.2374,71.1446,71.2189,11088.0
2023-04-25 12:35:00,76.75,76.8,76.7,76.76,13209.0,71.2282,71.2746,71.1818,71.2374,13209.0
2023-04-25 12:40:00,76.78,76.89,76.78,76.86,14805.0,71.256,71.3581,71.256,71.3302,14805.0
2023-04-25 12:45:00,76.86,76.89,76.81,76.84,13709.0,71.3302,71.3581,71.2838,71.3117,13709.0
2023-04-25 12:50:00,76.84,76.88,76.8,76.81,18750.0,71.3117,71.3488,71.2746,71.2838,18750.0
2023-04-25 12:55:00,76.81,76.83,76.56,76.56,40175.0,71.2838,71.3024,71.0518,71.0518,40175.0
2023-04-25 13:00:00,76.55,76.64,76.51,76.55,16312.0,71.0425,71.1261,71.0054,71.0425,16312.0
2023-04-25 13:05:00,76.55,76.55,76.3,76.35,41622.0,71.0425,71.0425,70.8105,70.8569,41622.0
2023-04-25 13:10:00,76.35,76.42,76.31,76.32,20458.0,70.8569,70.9219,70.8198,70.8291,20458.0
2023-04-25 13:15:00,76.31,76.33,76.08,76.12,25734.0,70.8198,70.8384,70.6064,70.6435,25734.0
2023-04-25 13:20:00,76.1,76.14,76.02,76.08,42487.0,70.6249,70.662,70.5507,70.6064,42487.0
2023-04-25 13:25:00,76.08,76.2,76.06,76.2,34633.0,70.6064,70.7177,70.5878,70.7177,34633.0
2023-04-25 13:30:00,76.2,76.23,76.02,76.09,63300.0,70.7177,70.7456,70.5507,70.6156,63300.0
2023-04-25 13:35:00,76.09,76.1,75.96,76.0,46694.0,70.6156,70.6249,70.495,70.5321,46694.0
2023-04-25 13:40:00,75.98,75.99,75.89,75.95,31417.0,70.5136,70.5228,70.43,70.4857,31417.0
2023-04-25 13:45:00,75.95,75.95,75.64,75.71,35778.0,70.4857,70.4857,70.198,70.263,35778.0
2023-04-25 13:50:00,75.7,75.71,75.62,75.63,50615.0,70.2537,70.263,70.1795,70.1887,50615.0
2023-04-25 13:55:00,75.63,75.77,75.62,75.77,28517.0,70.1887,70.3187,70.1795,70.3187,28517.0
2023-04-25 14:00:00,75.76,75.79,75.69,75.75,78723.0,70.3094,70.3372,70.2444,70.3001,78723.0
2023-04-25 14:05:00,75.75,75.91,75.75,75.77,59957.0,70.3001,70.4486,70.3001,70.3187,59957.0
2023-04-25 14:10:00,75.77,75.8,75.75,75.78,86340.0,70.3187,70.3465,70.3001,70.3279,86340.0
2023-04-25 14:15:00,75.78,75.79,75.66,75.75,27939.0,70.3279,70.3372,70.2166,70.3001,27939.0
2023-04-25 14:20:00,75.76,75.85,75.74,75.85,33135.0,70.3094,70.3929,70.2908,70.3929,33135.0
2023-04-25 14:25:00,75.86,76.02,75.85,76.01,30716.0,70.4022,70.5507,70.3929,70.5414,30716.0
2023-04-25 14:30:00,76.02,76.08,75.98,76.02,25633.0,70.5507,70.6064,70.5136,70.5507,25633.0
2023-04-25 14:35:00,76.01,76.18,76.0,76.18,63155.0,70.5414,70.6992,70.5321,70.6992,63155.0
2023-04-25 14:40:00,76.19,76.23,76.14,76.15,39256.0,70.7084,70.7456,70.662,70.6713,39256.0
2023-04-25 14:45:00,76.15,76.16,76.09,76.15,39212.0,70.6713,70.6806,70.6156,70.6713,39212.0
2023-04-25 14:50:00,76.17,76.18,76.08,76.14,75746.0,70.6899,70.6992,70.6064,70.662,75746.0
2023-04-25 14:55:00,76.13,76.13,75.94,75.95,74469.0,70.6528,70.6528,70.4764,70.4857,74469.0
2023-04-25 15:00:00,75.94,75.97,75.86,75.87,22255.0,70.4764,70.5043,70.4022,70.4115,22255.0
2023-04-25 15:05:00,75.89,75.93,75.86,75.87,17048.0,70.43,70.4672,70.4022,70.4115,17048.0
2023-04-25 15:10:00,75.87,75.91,75.77,75.87,28735.0,70.4115,70.4486,70.3187,70.4115,28735.0
2023-04-25 15:15:00,75.85,76.04,75.85,76.01,19666.0,70.3929,70.5692,70.3929,70.5414,19666.0
2023-04-25 15:20:00,75.99,76.08,75.99,76.04,27177.0,70.5228,70.6064,70.5228,70.5692,27177.0
2023-04-25 15:25:00,76.05,76.06,75.9,75.95,30112.0,70.5785,70.5878,70.4393,70.4857,30112.0
2023-04-25 15:30:00,75.94,76.03,75.88,75.92,70629.0,70.4764,70.56,70.4207,70.4579,70629.0
2023-04-25 15:35:00,75.92,75.92,75.83,75.88,38790.0,70.4579,70.4579,70.3743,70.4207,38790.0
2023-04-25 15:40:00,75.88,75.92,75.83,75.86,50080.0,70.4207,70.4579,70.3743,70.4022,50080.0
2023-04-25 15:45:00,75.84,75.95,75.74,75.75,108615.0,70.3836,70.4857,70.2908,70.3001,108615.0
2023-04-25 15:50:00,75.74,75.82,75.63,75.81,160676.0,70.2908,70.3651,70.1887,70.3558,160676.0
2023-04-25 15:55:00,75.82,75.95,75.79,75.91,444557.0,70.3651,70.4857,70.3372,70.4486,444557.0
2023-04-26 09:30:00,75.82,76.21,75.27,76.14,82978.0,70.3651,70.727,69.8546,70.662,82978.0
2023-04-26 09:35:00,76.18,76.9,76.05,76.84,43622.0,70.6992,71.3674,70.5785,71.3117,43622.0
2023-04-26 09:40:00,76.87,77.52,76.87,77.4,71635.0,71.3395,71.9428,71.3395,71.8314,71635.0
2023-04-26 09:45:00,77.45,77.57,76.89,77.11,39048.0,71.8778,71.9892,71.3581,71.5623,39048.0
2023-04-26 09:50:00,77.13,77.33,77.08,77.32,29813.0,71.5808,71.7664,71.5344,71.7571,29813.0
2023-04-26 09:55:00,77.29,77.31,77.04,77.24,48244.0,71.7293,71.7479,71.4973,71.6829,48244.0
2023-04-26 10:00:00,77.25,77.56,77.19,77.4,50544.0,71.6922,71.9799,71.6365,71.8314,50544.0
2023-04-26 10:05:00,77.37,77.38,76.98,77.1,69683.0,71.8035,71.8128,71.4416,71.553,69683.0
2023-04-26 10:10:00,77.08,77.11,76.87,76.89,33161.0,71.5344,71.5623,71.3395,71.3581,33161.0
2023-04-26 10:15:00,76.86,76.9,76.66,76.66,33956.0,71.3302,71.3674,71.1446,71.1446,33956.0
2023-04-26 10:20:00,76.67,76.87,76.64,76.76,27260.0,71.1539,71.3395,71.1261,71.2374,27260.0
2023-04-26 10:25:00,76.76,76.96,76.75,76.96,24287.0,71.2374,71.423,71.2282,71.423,24287.0
2023-04-26 10:30:00,76.94,77.16,76.87,77.14,38182.0,71.4045,71.6087,71.3395,71.5901,38182.0
2023-04-26 10:35:00,77.15,77.3,77.15,77.2,30540.0,71.5994,71.7386,71.5994,71.6458,30540.0
2023-04-26 10:40:00,77.2,77.25,77.13,77.23,30460.0,71.6458,71.6922,71.5808,71.6736,30460.0
2023-04-26 10:45:00,77.24,77.28,77.18,77.22,22386.0,71.6829,71.72,71.6272,71.6643,22386.0
2023-04-26 10:50:00,77.22,77.32,77.15,77.31,25307.0,71.6643,71.7571,71.5994,71.7479,25307.0
2023-04-26 10:55:00,77.33,77.37,77.29,77.3,45674.0,71.7664,71.8035,71.7293,71.7386,45674.0
2023-04-26 11:00:00,77.31,77.52,77.3,77.5,13734.0,71.7479,71.9428,71.7386,71.9242,13734.0
2023-04-26 11:05:00,77.52,77.64,77.44,77.61,29396.0,71.9428,72.0541,71.8685,72.0263,29396.0
2023-04-26 11:10:00,77.64,77.69,77.6,77.6,20889.0,72.0541,72.1005,72.017,72.017,20889.0
2023-04-26 11:15:00,77.6,77.66,77.59,77.64,17347.0,72.017,72.0727,72.0077,72.0541,17347.0
2023-04-26 11:20:00,77.63,77.64,77.56,77.59,22727.0,72.0448,72.0541,71.9799,72.0077,22727.0
2023-04-26 11:25:00,77.6,77.6,77.43,77.43,27535.0,72.017,72.017,71.8592,71.8592,27535.0
2023-04-26 11:30:00,77.42,77.49,77.4,77.4,18493.0,71.85,71.9149,71.8314,71.8314,18493.0
2023-04-26 11:35:00,77.4,77.4,77.27,77.37,17483.0,71.8314,71.8314,71.7107,71.8035,17483.0
2023-04-26 11:40:00,77.38,77.53,77.38,77.49,16282.0,71.8128,71.952,71.8128,71.9149,16282.0
2023-04-26 11:45:00,77.48,77.54,77.47,77.53,11133.0,71.9056,71.9613,71.8964,71.952,11133.0
2023-04-26 11:50:00,77.52,77.56,77.45,77.53,23002.0,71.9428,71.9799,71.8778,71.952,23002.0
2023-04-26 11:55:00,77.53,77.56,77.43,77.46,21388.0,71.952,71.9799,71.8592,71.8871,21388.0
2023-04-26 12:00:00,77.47,77.52,77.46,77.51,13772.0,71.8964,71.9428,71.8871,71.9335,13772.0
2023-04-26 12:05:00,77.52,77.52,77.46,77.47,15320.0,71.9428,71.9428,71.8871,71.8964,15320.0
2023-04-26 12:10:00,77.47,77.52,77.39,77.44,26191.0,71.8964,71.9428,71.8221,71.8685,26191.0
2023-04-26 12:15:00,77.42,77.48,77.38,77.45,15956.0,71.85,71.9056,71.8128,71.8778,15956.0
2023-04-26 12:20:00,77.44,77.45,77.36,77.44,15815.0,71.8685,71.8778,71.7943,71.8685,15815.0
2023-04-26 12:25:00,77.43,77.47,77.4,77.45,16261.0,71.8592,71.8964,71.8314,71.8778,16261.0
2023-04-26 12:30:00,77.46,77.46,77.32,77.36,12390.0,71.8871,71.8871,71.7571,71.7943,12390.0
2023-04-26 12:35:00,77.35,77.53,77.34,77.52,11029.0,71.785,71.952,71.7757,71.9428,11029.0
2023-04-26 12:40:00,77.5,77.57,77.48,77.57,4921.0,71.9242,71.9892,71.9056,71.9892,4921.0
2023-04-26 12:45:00,77.57,77.57,77.48,77.51,10711.0,71.9892,71.9892,71.9056,71.9335,10711.0
2023-04-26 12:50:00,77.52,77.53,77.46,77.51,9435.0,71.9428,71.952,71.8871,71.9335,9435.0
2023-04-26 12:55:00,77.5,77.54,77.49,77.53,9801.0,71.9242,71.9613,71.9149,71.952,9801.0
2023-04-26 13:00:00,77.53,77.54,77.48,77.51,4162.0,71.952,71.9613,71.9056,71.9335,4162.0
2023-04-26 13:05:00,77.51,77.51,77.39,77.44,17640.0,71.9335,71.9335,71.8221,71.8685,17640.0
2023-04-26 13:10:00,77.43,77.43,77.38,77.43,15132.0,71.8592,71.8592,71.8128,71.8592,15132.0
2023-04-26 13:15:00,77.44,77.46,77.34,77.38,14893.0,71.8685,71.8871,71.7757,71.8128,14893.0
2023-04-26 13:20:00,77.39,77.39,77.3,77.39,16151.0,71.8221,71.8221,71.7386,71.8221,16151.0
2023-04-26 13:25:00,77.39,77.39,77.35,77.37,17648.0,71.8221,71.8221,71.785,71.8035,17648.0
2023-04-26 13:30:00,77.37,77.37,77.25,77.29,12497.0,71.8035,71.8035,71.6922,71.7293,12497.0
2023-04-26 13:35:00,77.28,77.32,77.26,77.27,7007.0,71.72,71.7571,71.7015,71.7107,7007.0
2023-04-26 13:40:00,77.27,77.31,77.27,77.29,11119.0,71.7107,71.7479,71.7107,71.7293,11119.0
2023-04-26 13:45:00,77.3,77.35,77.28,77.28,13061.0,71.7386,71.785,71.72,71.72,13061.0
2023-04-26 13:50:00,77.28,77.29,77.17,77.2,19867.0,71.72,71.7293,71.6179,71.6458,19867.0
2023-04-26 13:55:00,77.2,77.22,77.13,77.14,11942.0,71.6458,71.6643,71.5808,71.5901,11942.0
2023-04-26 14:00:00,77.15,77.15,77.05,77.09,11272.0,71.5994,71.5994,71.5066,71.5437,11272.0
2023-04-26 14:05:00,77.08,77.08,77.03,77.05,8789.0,71.5344,71.5344,71.488,71.5066,8789.0
2023-04-26 14:10:00,77.04,77.04,76.97,77.02,14216.0,71.4973,71.4973,71.4323,71.4787,14216.0
2023-04-26 14:15:00,77.02,77.08,76.99,77.06,13987.0,71.4787,71.5344,71.4509,71.5159,13987.0
2023-04-26 14:20:00,77.06,77.1,77.03,77.06,26702.0,71.5159,71.553,71.488,71.5159,26702.0
2023-04-26 14:25:00,77.05,77.12,77.05,77.1,27457.0,71.5066,71.5715,71.5066,71.553,27457.0
2023-04-26 14:30:00,77.09,77.1,76.96,76.97,21085.0,71.5437,71.553,71.423,71.4323,21085.0
2023-04-26 14:35:00,76.97,76.97,76.92,76.93,17638.0,71.4323,71.4323,71.3859,71.3952,17638.0
2023-04-26 14:40:00,76.94,76.94,76.86,76.9,15827.0,71.4045,71.4045,71.3302,71.3674,15827.0
2023-04-26 14:45:00,76.89,76.91,76.85,76.91,14100.0,71.3581,71.3766,71.321,71.3766,14100.0
2023-04-26 14:50:00,76.91,76.92,76.86,76.89,14441.0,71.3766,71.3859,71.3302,71.3581,14441.0
2023-04-26 14:55:00,76.89,76.95,76.89,76.94,14973.0,71.3581,71.4138,71.3581,71.4045,14973.0
2023-04-26 15:00:00,76.94,76.95,76.88,76.89,21839.0,71.4045,71.4138,71.3488,71.3581,21839.0
2023-04-26 15:05:00,76.88,76.97,76.88,76.92,20798.0,71.3488,71.4323,71.3488,71.3859,20798.0
2023-04-26 15:10:00,76.92,76.97,76.9,76.91,13797.0,71.3859,71.4323,71.3674,71.3766,13797.0
2023-04-26 15:15:00,76.91,76.91,76.81,76.84,18805.0,71.3766,71.3766,71.2838,71.3117,18805.0
2023-04-26 15:20:00,76.82,76.86,76.79,76.84,17686.0,71.2931,71.3302,71.2653,71.3117,17686.0
2023-04-26 15:25:00,76.85,76.91,76.84,76.89,21298.0,71.321,71.3766,71.3117,71.3581,21298.0
2023-04-26 15:30:00,76.89,76.97,76.85,76.89,33754.0,71.3581,71.4323,71.321,71.3581,33754.0
2023-04-26 15:35:00,76.88,76.92,76.81,76.85,29763.0,71.3488,71.3859,71.2838,71.321,29763.0
2023-04-26 15:40:00,76.85,76.92,76.85,76.89,35885.0,71.321,71.3859,71.321,71.3581,35885.0
2023-04-26 15:45:00,76.88,76.96,76.85,76.95,43956.0,71.3488,71.423,71.321,71.4138,43956.0
2023-04-26 15:50:00,76.95,77.02,76.84,77.0,78387.0,71.4138,71.4787,71.3117,71.4602,78387.0
2023-04-26 15:55:00,77.01,77.13,77.01,77.03,175240.0,71.4695,71.5808,71.4695,71.488,175240.0
2023-04-27 09:30:00,76.7,77.03,76.62,76.63,87722.0,71.1818,71.488,71.1075,71.1168,87722.0
2023-04-27 09:35:00,76.66,76.83,76.64,76.66,31213.0,71.1446,71.3024,71.1261,71.1446,31213.0
2023-04-27 09:40:00,76.63,76.75,76.6,76.62,48024.0,71.1168,71.2282,71.0889,71.1075,48024.0
2023-04-27 09:45:00,76.64,76.85,76.58,76.8,28045.0,71.1261,71.321,71.0704,71.2746,28045.0
2023-04-27 09:50:00,76.88,76.94,76.68,76.9,18783.0,71.3488,71.4045,71.1632,71.3674,18783.0
2023-04-27 09:55:00,76.92,77.06,76.86,77.06,21903.0,71.3859,71.5159,71.3302,71.5159,21903.0
2023-04-27 10:00:00,77.02,77.14,77.01,77.07,14454.0,71.4787,71.5901,71.4695,71.5251,14454.0
2023-04-27 10:05:00,77.09,77.13,76.92,76.92,22682.0,71.5437,71.5808,71.3859,71.3859,22682.0
2023-04-27 10:10:00,76.91,77.16,76.89,77.15,18179.0,71.3766,71.6087,71.3581,71.5994,18179.0
2023-04-27 10:15:00,77.19,77.23,77.11,77.23,15723.0,71.6365,71.6736,71.5623,71.6736,15723.0
2023-04-27 10:20:00,77.23,77.39,77.2,77.35,48912.0,71.6736,71.8221,71.6458,71.785,48912.0
2023-04-27 10:25:00,77.33,77.49,77.25,77.46,38846.0,71.7664,71.9149,71.6922,71.8871,38846.0
2023-04-27 10:30:00,77.46,77.52,77.37,77.41,26639.0,71.8871,71.9428,71.8035,71.8407,26639.0
2023-04-27 10:35:00,77.41,77.61,77.37,77.54,55369.0,71.8407,72.0263,71.8035,71.9613,55369.0
2023-04-27 10:40:00,77.53,77.53,77.3,77.38,25357.0,71.952,71.952,71.7386,71.8128,25357.0
2023-04-27 10:45:00,77.37,77.42,77.28,77.39,22608.0,71.8035,71.85,71.72,71.8221,22608.0
2023-04-27 10:50:00,77.38,77.38,77.26,77.32,23706.0,71.8128,71.8128,71.7015,71.7571,23706.0
2023-04-27 10:55:00,77.31,77.34,77.22,77.31,24756.0,71.7479,71.7757,71.6643,71.7479,24756.0
2023-04-27 11:00:00,77.33,77.35,77.24,77.26,19616.0,71.7664,71.785,71.6829,71.7015,19616.0
2023-04-27 11:05:00,77.26,77.35,77.26,77.31,14320.0,71.7015,71.785,71.7015,71.7479,14320.0
2023-04-27 11:10:00,77.32,77.35,77.22,77.33,20870.0,71.7571,71.785,71.6643,71.7664,20870.0
2023-04-27 11:15:00,77.34,77.39,77.32,77.33,23386.0,71.7757,71.8221,71.7571,71.7664,23386.0
2023-04-27 11:20:00,77.34,77.54,77.31,77.52,22506.0,71.7757,71.9613,71.7479,71.9428,22506.0
2023-04-27 11:25:00,77.54,77.65,77.54,77.62,9182.0,71.9613,72.0634,71.9613,72.0356,9182.0
2023-04-27 11:30:00,77.62,77.67,77.56,77.62,24225.0,72.0356,72.082,71.9799,72.0356,24225.0
2023-04-27 11:35:00,77.63,77.63,77.52,77.55,12923.0,72.0448,72.0448,71.9428,71.9706,12923.0
2023-04-27 11:40:00,77.54,77.62,77.5,77.61,19912.0,71.9613,72.0356,71.9242,72.0263,19912.0
2023-04-27 11:45:00,77.62,77.67,77.58,77.64,13602.0,72.0356,72.082,71.9984,72.0541,13602.0
2023-04-27 11:50:00,77.65,77.72,77.65,77.69,11822.0,72.0634,72.1284,72.0634,72.1005,11822.0
2023-04-27 11:55:00,77.69,77.72,77.67,77.71,18274.0,72.1005,72.1284,72.082,72.1191,18274.0
2023-04-27 12:00:00,77.71,77.79,77.7,77.77,25934.0,72.1191,72.1933,72.1098,72.1748,25934.0
2023-04-27 12:05:00,77.78,77.81,77.72,77.76,15359.0,72.1841,72.2119,72.1284,72.1655,15359.0
2023-04-27 12:10:00,77.74,77.74,77.64,77.67,10141.0,72.1469,72.1469,72.0541,72.082,10141.0
2023-04-27 12:15:00,77.68,77.68,77.64,77.66,18601.0,72.0912,72.0912,72.0541,72.0727,18601.0
2023-04-27 12:20:00,77.66,77.7,77.62,77.66,13920.0,72.0727,72.1098,72.0356,72.0727,13920.0
2023-04-27 12:25:00,77.65,77.78,77.65,77.74,50857.0,72.0634,72.1841,72.0634,72.1469,50857.0
2023-04-27 12:30:00,77.74,77.78,77.62,77.64,11118.0,72.1469,72.1841,72.0356,72.0541,11118.0
2023-04-27 12:35:00,77.66,77.74,77.66,77.7,13850.0,72.0727,72.1469,72.0727,72.1098,13850.0
2023-04-27 12:40:00,77.71,77.75,77.69,77.71,14349.0,72.1191,72.1562,72.1005,72.1191,14349.0
2023-04-27 12:45:00,77.71,77.76,77.7,77.76,8267.0,72.1191,72.1655,72.1098,72.1655,8267.0
2023-04-27 12:50:00,77.77,77.87,77.75,77.82,36162.0,72.1748,72.2676,72.1562,72.2212,36162.0
2023-04-27 12:55:00,77.8,77.86,77.8,77.81,7887.0,72.2026,72.2583,72.2026,72.2119,7887.0
2023-04-27 13:00:00,77.82,77.87,77.81,77.86,10401.0,72.2212,72.2676,72.2119,72.2583,10401.0
2023-04-27 13:05:00,77.85,77.97,77.85,77.93,26858.0,72.249,72.3604,72.249,72.3233,26858.0
2023-04-27 13:10:00,77.94,77.99,77.93,77.98,9479.0,72.3325,72.3789,72.3233,72.3697,9479.0
2023-04-27 13:15:00,77.98,78.02,77.95,77.95,14832.0,72.3697,72.4068,72.3418,72.3418,14832.0
2023-04-27 13:20:00,77.94,78.02,77.91,77.99,18636.0,72.3325,72.4068,72.3047,72.3789,18636.0
2023-04-27 13:25:00,77.98,77.98,77.91,77.95,17986.0,72.3697,72.3697,72.3047,72.3418,17986.0
2023-04-27 13:30:00,77.94,78.01,77.91,77.99,14312.0,72.3325,72.3975,72.3047,72.3789,14312.0
2023-04-27 13:35:00,77.98,78.02,77.92,78.02,12220.0,72.3697,72.4068,72.314,72.4068,12220.0
2023-04-27 13:40:00,78.01,78.06,78.0,78.04,8242.0,72.3975,72.4439,72.3882,72.4253,8242.0
2023-04-27 13:45:00,78.03,78.06,77.98,78.01,12638.0,72.4161,72.4439,72.3697,72.3975,12638.0
2023-04-27 13:50:00,78.02,78.06,78.02,78.02,13249.0,72.4068,72.4439,72.4068,72.4068,13249.0
2023-04-27 13:55:00,78.02,78.04,77.96,78.03,17034.0,72.4068,72.4253,72.3511,72.4161,17034.0
2023-04-27 14:00:00,78.03,78.03,77.89,77.9,12336.0,72.4161,72.4161,72.2861,72.2954,12336.0
2023-04-27 14:05:00,77.89,77.91,77.79,77.81,16575.0,72.2861,72.3047,72.1933,72.2119,16575.0
2023-04-27 14:10:00,77.82,77.9,77.79,77.86,18515.0,72.2212,72.2954,72.1933,72.2583,18515.0
2023-04-27 14:15:00,77.85,77.99,77.83,77.98,16219.0,72.249,72.3789,72.2305,72.3697,16219.0
2023-04-27 14:20:00,77.98,78.03,77.97,78.03,8353.0,72.3697,72.4161,72.3604,72.4161,8353.0
2023-04-27 14:25:00,78.02,78.11,78.01,78.1,11793.0,72.4068,72.4903,72.3975,72.481,11793.0
2023-04-27 14:30:00,78.11,78.2,78.09,78.2,13314.0,72.4903,72.5738,72.4717,72.5738,13314.0
2023-04-27 14:35:00,78.19,78.27,78.15,78.27,37288.0,72.5646,72.6388,72.5274,72.6388,37288.0
2023-04-27 14:40:00,78.28,78.36,78.25,78.36,24151.0,72.6481,72.7223,72.6202,72.7223,24151.0
2023-04-27 14:45:00,78.36,78.44,78.32,78.39,26187.0,72.7223,72.7966,72.6852,72.7502,26187.0
2023-04-27 14:50:00,78.4,78.48,78.37,78.42,19651.0,72.7594,72.8337,72.7316,72.778,19651.0
2023-04-27 14:55:00,78.42,78.5,78.42,78.49,21947.0,72.778,72.8523,72.778,72.843,21947.0
2023-04-27 15:00:00,78.5,78.53,78.49,78.51,14794.0,72.8523,72.8801,72.843,72.8615,14794.0
2023-04-27 15:05:00,78.51,78.51,78.42,78.43,19543.0,72.8615,72.8615,72.778,72.7873,19543.0
2023-04-27 15:10:00,78.43,78.51,78.4,78.47,29380.0,72.7873,72.8615,72.7594,72.8244,29380.0
2023-04-27 15:15:00,78.48,78.54,78.47,78.53,20794.0,72.8337,72.8894,72.8244,72.8801,20794.0
2023-04-27 15:20:00,78.54,78.59,78.49,78.51,24231.0,72.8894,72.9358,72.843,72.8615,24231.0
2023-04-27 15:25:00,78.52,78.52,78.45,78.51,23210.0,72.8708,72.8708,72.8058,72.8615,23210.0
2023-04-27 15:30:00,78.51,78.54,78.47,78.48,36505.0,72.8615,72.8894,72.8244,72.8337,36505.0
2023-04-27 15:35:00,78.48,78.56,78.42,78.45,46716.0,72.8337,72.9079,72.778,72.8058,46716.0
2023-04-27 15:40:00,78.44,78.45,78.38,78.39,25272.0,72.7966,72.8058,72.7409,72.7502,25272.0
2023-04-27 15:45:00,78.38,78.41,78.3,78.31,49150.0,72.7409,72.7687,72.6666,72.6759,49150.0
2023-04-27 15:50:00,78.3,78.31,78.05,78.06,104280.0,72.6666,72.6759,72.4346,72.4439,104280.0
2023-04-27 15:55:00,78.06,78.11,78.0,78.01,197209.0,72.4439,72.4903,72.3882,72.3975,197209.0
2023-04-28 09:30:00,77.56,77.87,77.3,77.72,66402.0,71.9799,72.2676,71.7386,72.1284,66402.0
2023-04-28 09:35:00,77.75,77.89,77.61,77.62,41317.0,72.1562,72.2861,72.0263,72.0356,41317.0
2023-04-28 09:40:00,77.63,77.7,77.52,77.65,23189.0,72.0448,72.1098,71.9428,72.0634,23189.0
2023-04-28 09:45:00,77.67,77.78,77.55,77.6,25432.0,72.082,72.1841,71.9706,72.017,25432.0
2023-04-28 09:50:00,77.6,77.62,77.37,77.57,24414.0,72.017,72.0356,71.8035,71.9892,24414.0
2023-04-28 09:55:00,77.56,77.58,77.35,77.42,19589.0,71.9799,71.9984,71.785,71.85,19589.0
2023-04-28 10:00:00,77.43,77.56,77.4,77.44,14179.0,71.8592,71.9799,71.8314,71.8685,14179.0
2023-04-28 10:05:00,77.44,77.7,77.43,77.7,16844.0,71.8685,72.1098,71.8592,72.1098,16844.0
2023-04-28 10:10:00,77.7,77.78,77.57,77.63,20865.0,72.1098,72.1841,71.9892,72.0448,20865.0
2023-04-28 10:15:00,77.62,77.7,77.53,77.69,19828.0,72.0356,72.1098,71.952,72.1005,19828.0
2023-04-28 10:20:00,77.7,77.79,77.69,77.75,20873.0,72.1098,72.1933,72.1005,72.1562,20873.0
2023-04-28 10:25:00,77.76,77.88,77.75,77.83,18843.0,72.1655,72.2769,72.1562,72.2305,18843.0
2023-04-28 10:30:00,77.84,77.87,77.71,77.84,30929.0,72.2397,72.2676,72.1191,72.2397,30929.0
2023-04-28 10:35:00,77.84,77.85,77.48,77.54,32194.0,72.2397,72.249,71.9056,71.9613,32194.0
2023-04-28 10:40:00,77.53,77.67,77.43,77.67,20196.0,71.952,72.082,71.8592,72.082,20196.0
2023-04-28 10:45:00,77.68,77.82,77.62,77.8,14217.0,72.0912,72.2212,72.0356,72.2026,14217.0
2023-04-28 10:50:00,77.81,77.87,77.75,77.79,14869.0,72.2119,72.2676,72.1562,72.1933,14869.0
2023-04-28 10:55:00,77.8,77.84,77.56,77.59,19413.0,72.2026,72.2397,71.9799,72.0077,19413.0
2023-04-28 11:00:00,77.58,77.58,77.4,77.46,19908.0,71.9984,71.9984,71.8314,71.8871,19908.0
2023-04-28 11:05:00,77.45,77.59,77.45,77.58,14852.0,71.8778,72.0077,71.8778,71.9984,14852.0
2023-04-28 11:10:00,77.6,77.73,77.6,77.7,13368.0,72.017,72.1376,72.017,72.1098,13368.0
2023-04-28 11:15:00,77.72,77.8,77.7,77.79,12553.0,72.1284,72.2026,72.1098,72.1933,12553.0
2023-04-28 11:20:00,77.78,77.81,77.71,77.77,10279.0,72.1841,72.2119,72.1191,72.1748,10279.0
2023-04-28 11:25:00,77.8,77.83,77.73,77.73,18861.0,72.2026,72.2305,72.1376,72.1376,18861.0
2023-04-28 11:30:00,77.73,77.75,77.63,77.7,10076.0,72.1376,72.1562,72.0448,72.1098,10076.0
2023-04-28 11:35:00,77.7,77.77,77.66,77.75,11987.0,72.1098,72.1748,72.0727,72.1562,11987.0
2023-04-28 11:40:00,77.75,77.79,77.72,77.73,12211.0,72.1562,72.1933,72.1284,72.1376,12211.0
2023-04-28 11:45:00,77.71,77.77,77.64,77.77,12623.0,72.1191,72.1748,72.0541,72.1748,12623.0
2023-04-28 11:50:00,77.74,77.76,77.66,77.66,6382.0,72.1469,72.1655,72.0727,72.0727,6382.0
2023-04-28 11:55:00,77.65,77.65,77.59,77.64,6033.0,72.0634,72.0634,72.0077,72.0541,6033.0
2023-04-28 12:00:00,77.64,77.66,77.53,77.55,7616.0,72.0541,72.0727,71.952,71.9706,7616.0
2023-04-28 12:05:00,77.56,77.59,77.47,77.49,8682.0,71.9799,72.0077,71.8964,71.9149,8682.0
2023-04-28 12:10:00,77.48,77.49,77.39,77.41,9157.0,71.9056,71.9149,71.8221,71.8407,9157.0
2023-04-28 12:15:00,77.42,77.42,77.34,77.41,6786.0,71.85,71.85,71.7757,71.8407,6786.0
2023-04-28 12:20:00,77.43,77.49,77.36,77.46,6523.0,71.8592,71.9149,71.7943,71.8871,6523.0
2023-04-28 12:25:00,77.46,77.53,77.4,77.51,10445.0,71.8871,71.952,71.8314,71.9335,10445.0
2023-04-28 12:30:00,77.53,77.68,77.52,77.63,31826.0,71.952,72.0912,71.9428,72.0448,31826.0
2023-04-28 12:35:00,77.64,77.76,77.61,77.72,14505.0,72.0541,72.1655,72.0263,72.1284,14505.0
2023-04-28 12:40:00,77.71,77.71,77.62,77.66,13634.0,72.1191,72.1191,72.0356,72.0727,13634.0
2023-04-28 12:45:00,77.69,77.69,77.62,77.68,11393.0,72.1005,72.1005,72.0356,72.0912,11393.0
2023-04-28 12:50:00,77.7,77.77,77.68,77.75,7543.0,72.1098,72.1748,72.0912,72.1562,7543.0
2023-04-28 12:55:00,77.76,77.82,77.76,77.82,5747.0,72.1655,72.2212,72.1655,72.2212,5747.0
2023-04-28 13:00:00,77.81,77.81,77.73,77.78,7962.0,72.2119,72.2119,72.1376,72.1841,7962.0
2023-04-28 13:05:00,77.78,77.85,77.78,77.81,7229.0,72.1841,72.249,72.1841,72.2119,7229.0
2023-04-28 13:10:00,77.79,77.87,77.78,77.86,7416.0,72.1933,72.2676,72.1841,72.2583,7416.0
2023-04-28 13:15:00,77.87,77.91,77.85,77.89,10237.0,72.2676,72.3047,72.249,72.2861,10237.0
2023-04-28 13:20:00,77.9,77.92,77.89,77.89,8238.0,72.2954,72.314,72.2861,72.2861,8238.0
2023-04-28 13:25:00,77.9,77.9,77.84,77.87,8145.0,72.2954,72.2954,72.2397,72.2676,8145.0
2023-04-28 13:30:00,77.88,77.92,77.85,77.85,7870.0,72.2769,72.314,72.249,72.249,7870.0
2023-04-28 13:35:00,77.86,77.86,77.77,77.84,9197.0,72.2583,72.2583,72.1748,72.2397,9197.0
2023-04-28 13:40:00,77.85,77.89,77.82,77.82,14532.0,72.249,72.2861,72.2212,72.2212,14532.0
2023-04-28 13:45:00,77.81,77.84,77.8,77.82,8960.0,72.2119,72.2397,72.2026,72.2212,8960.0
2023-04-28 13:50:00,77.81,77.87,77.8,77.83,11382.0,72.2119,72.2676,72.2026,72.2305,11382.0
2023-04-28 13:55:00,77.83,77.85,77.79,77.82,11815.0,72.2305,72.249,72.1933,72.2212,11815.0
2023-04-28 14:00:00,77.82,77.98,77.82,77.98,16660.0,72.2212,72.3697,72.2212,72.3697,16660.0
2023-04-28 14:05:00,77.98,78.0,77.96,77.99,10552.0,72.3697,72.3882,72.3511,72.3789,10552.0
2023-04-28 14:10:00,77.99,78.04,77.93,78.02,13384.0,72.3789,72.4253,72.3233,72.4068,13384.0
2023-04-28 14:15:00,78.02,78.07,78.01,78.04,16070.0,72.4068,72.4532,72.3975,72.4253,16070.0
2023-04-28 14:20:00,78.04,78.08,77.99,78.02,10592.0,72.4253,72.4625,72.3789,72.4068,10592.0
2023-04-28 14:25:00,78.0,78.0,77.96,78.0,11826.0,72.3882,72.3882,72.3511,72.3882,11826.0
2023-04-28 14:30:00,78.01,78.06,77.98,78.01,15498.0,72.3975,72.4439,72.3697,72.3975,15498.0
2023-04-28 14:35:00,77.98,78.0,77.91,77.96,19576.0,72.3697,72.3882,72.3047,72.3511,19576.0
2023-04-28 14:40:00,77.97,78.03,77.97,77.98,7835.0,72.3604,72.4161,72.3604,72.3697,7835.0
2023-04-28 14:45:00,77.96,78.0,77.92,77.94,15163.0,72.3511,72.3882,72.314,72.3325,15163.0
2023-04-28 14:50:00,77.94,78.0,77.93,77.97,10827.0,72.3325,72.3882,72.3233,72.3604,10827.0
2023-04-28 14:55:00,77.97,78.01,77.96,78.01,11227.0,72.3604,72.3975,72.3511,72.3975,11227.0
2023-04-28 15:00:00,78.0,78.07,77.97,78.06,16511.0,72.3882,72.4532,72.3604,72.4439,16511.0
2023-04-28 15:05:00,78.06,78.1,78.06,78.08,13967.0,72.4439,72.481,72.4439,72.4625,13967.0
2023-04-28 15:10:00,78.08,78.13,78.06,78.1,15516.0,72.4625,72.5089,72.4439,72.481,15516.0
2023-04-28 15:15:00,78.06,78.18,78.06,78.18,12294.0,72.4439,72.5553,72.4439,72.5553,12294.0
2023-04-28 15:20:00,78.18,78.18,78.07,78.09,18381.0,72.5553,72.5553,72.4532,72.4717,18381.0
2023-04-28 15:25:00,78.08,78.11,77.99,78.01,26835.0,72.4625,72.4903,72.3789,72.3975,26835.0
2023-04-28 15:30:00,78.01,78.07,77.97,78.02,34767.0,72.3975,72.4532,72.3604,72.4068,34767.0
2023-04-28 15:35:00,78.02,78.08,77.93,77.93,26974.0,72.4068,72.4625,72.3233,72.3233,26974.0
2023-04-28 15:40:00,77.92,77.93,77.82,77.85,29365.0,72.314,72.3233,72.2212,72.249,29365.0
2023-04-28 15:45:00,77.87,77.91,77.77,77.91,34162.0,72.2676,72.3047,72.1748,72.3047,34162.0
2023-04-28 15:50:00,77.91,77.93,77.83,77.91,54490.0,72.3047,72.3233,72.2305,72.3047,54490.0
2023-04-28 15:55:00,77.91,78.1,77.91,78.09,163491.0,72.3047,72.481,72.3047,72.4717,163491.0
2023-05-01 09:30:00,78.24,78.28,78.06,78.13,40047.0,72.611,72.6481,72.4439,72.5089,40047.0
2023-05-01 09:35:00,78.13,78.22,78.05,78.14,9006.0,72.5089,72.5924,72.4346,72.5182,9006.0
2023-05-01 09:40:00,78.19,78.33,78.15,78.23,17940.0,72.5646,72.6945,72.5274,72.6017,17940.0
2023-05-01 09:45:00,78.24,78.34,78.21,78.21,10465.0,72.611,72.7038,72.5831,72.5831,10465.0
2023-05-01 09:50:00,78.23,78.38,78.2,78.2,13231.0,72.6017,72.7409,72.5738,72.5738,13231.0
2023-05-01 09:55:00,78.2,78.26,78.17,78.22,13011.0,72.5738,72.6295,72.546,72.5924,13011.0
2023-05-01 10:00:00,78.19,78.33,78.15,78.32,18382.0,72.5646,72.6945,72.5274,72.6852,18382.0
2023-05-01 10:05:00,78.35,78.41,78.32,78.41,17003.0,72.713,72.7687,72.6852,72.7687,17003.0
2023-05-01 10:10:00,78.42,78.49,78.37,78.44,14250.0,72.778,72.843,72.7316,72.7966,14250.0
2023-05-01 10:15:00,78.43,78.58,78.43,78.53,9144.0,72.7873,72.9265,72.7873,72.8801,9144.0
2023-05-01 10:20:00,78.5,78.5,78.37,78.44,12051.0,72.8523,72.8523,72.7316,72.7966,12051.0
2023-05-01 10:25:00,78.43,78.45,78.39,78.41,10517.0,72.7873,72.8058,72.7502,72.7687,10517.0
2023-05-01 10:30:00,78.44,78.46,78.35,78.42,11504.0,72.7966,72.8151,72.713,72.778,11504.0
2023-05-01 10:35:00,78.43,78.46,78.38,78.45,11252.0,72.7873,72.8151,72.7409,72.8058,11252.0
2023-05-01 10:40:00,78.48,78.54,78.41,78.52,10297.0,72.8337,72.8894,72.7687,72.8708,10297.0
2023-05-01 10:45:00,78.54,78.66,78.54,78.6,12079.0,72.8894,73.0007,72.8894,72.9451,12079.0
2023-05-01 10:50:00,78.61,78.61,78.47,78.5,14713.0,72.9543,72.9543,72.8244,72.8523,14713.0
2023-05-01 10:55:00,78.53,78.55,78.36,78.36,51776.0,72.8801,72.8987,72.7223,72.7223,51776.0
2023-05-01 11:00:00,78.36,78.37,78.2,78.2,10920.0,72.7223,72.7316,72.5738,72.5738,10920.0
2023-05-01 11:05:00,78.22,78.23,78.12,78.2,23224.0,72.5924,72.6017,72.4996,72.5738,23224.0
2023-05-01 11:10:00,78.19,78.2,78.07,78.15,9909.0,72.5646,72.5738,72.4532,72.5274,9909.0
2023-05-01 11:15:00,78.18,78.18,78.03,78.04,10582.0,72.5553,72.5553,72.4161,72.4253,10582.0
2023-05-01 11:20:00,78.04,78.04,77.92,78.0,9969.0,72.4253,72.4253,72.314,72.3882,9969.0
2023-05-01 11:25:00,77.97,78.03,77.94,78.03,6493.0,72.3604,72.4161,72.3325,72.4161,6493.0
2023-05-01 11:30:00,78.01,78.01,77.95,77.98,5720.0,72.3975,72.3975,72.3418,72.3697,5720.0
2023-05-01 11:35:00,77.97,78.04,77.96,77.97,5986.0,72.3604,72.4253,72.3511,72.3604,5986.0
2023-05-01 11:40:00,77.97,77.97,77.81,77.82,6422.0,72.3604,72.3604,72.2119,72.2212,6422.0
2023-05-01 11:45:00,77.83,77.84,77.8,77.81,7383.0,72.2305,72.2397,72.2026,72.2119,7383.0
2023-05-01 11:50:00,77.79,77.79,77.69,77.7,10218.0,72.1933,72.1933,72.1005,72.1098,10218.0
2023-05-01 11:55:00,77.7,77.84,77.69,77.84,7845.0,72.1098,72.2397,72.1005,72.2397,7845.0
2023-05-01 12:00:00,77.86,77.86,77.75,77.78,7193.0,72.2583,72.2583,72.1562,72.1841,7193.0
2023-05-01 12:05:00,77.79,77.79,77.72,77.73,4589.0,72.1933,72.1933,72.1284,72.1376,4589.0
2023-05-01 12:10:00,77.73,77.81,77.73,77.78,3622.0,72.1376,72.2119,72.1376,72.1841,3622.0
2023-05-01 12:15:00,77.79,77.87,77.79,77.82,5525.0,72.1933,72.2676,72.1933,72.2212,5525.0
2023-05-01 12:20:00,77.83,77.9,77.81,77.85,5793.0,72.2305,72.2954,72.2119,72.249,5793.0
2023-05-01 12:25:00,77.85,77.92,77.82,77.82,6588.0,72.249,72.314,72.2212,72.2212,6588.0
2023-05-01 12:30:00,77.84,77.91,77.81,77.83,9782.0,72.2397,72.3047,72.2119,72.2305,9782.0
2023-05-01 12:35:00,77.84,77.88,77.81,77.85,7235.0,72.2397,72.2769,72.2119,72.249,7235.0
2023-05-01 12:40:00,77.84,77.86,77.8,77.8,6672.0,72.2397,72.2583,72.2026,72.2026,6672.0
2023-05-01 12:45:00,77.8,77.83,77.74,77.76,6946.0,72.2026,72.2305,72.1469,72.1655,6946.0
2023-05-01 12:50:00,77.74,77.75,77.65,77.65,10610.0,72.1469,72.1562,72.0634,72.0634,10610.0
2023-05-01 12:55:00,77.66,77.68,77.58,77.58,6328.0,72.0727,72.0912,71.9984,71.9984,6328.0
2023-05-01 13:00:00,77.59,77.62,77.58,77.61,4949.0,72.0077,72.0356,71.9984,72.0263,4949.0
2023-05-01 13:05:00,77.6,77.6,77.58,77.6,5766.0,72.017,72.017,71.9984,72.017,5766.0
2023-05-01 13:10:00,77.61,77.63,77.59,77.61,7385.0,72.0263,72.0448,72.0077,72.0263,7385.0
2023-05-01 13:15:00,77.6,77.69,77.59,77.65,9046.0,72.017,72.1005,72.0077,72.0634,9046.0
2023-05-01 13:20:00,77.65,77.68,77.63,77.66,5861.0,72.0634,72.0912,72.0448,72.0727,5861.0
2023-05-01 13:25:00,77.67,77.68,77.61,77.64,9767.0,72.082,72.0912,72.0263,72.0541,9767.0
2023-05-01 13:30:00,77.64,77.65,77.59,77.61,6002.0,72.0541,72.0634,72.0077,72.0263,6002.0
2023-05-01 13:35:00,77.62,77.66,77.61,77.64,6073.0,72.0356,72.0727,72.0263,72.0541,6073.0
2023-05-01 13:40:00,77.65,77.67,77.63,77.64,6048.0,72.0634,72.082,72.0448,72.0541,6048.0
2023-05-01 13:45:00,77.64,77.78,77.62,77.76,9704.0,72.0541,72.1841,72.0356,72.1655,9704.0
2023-05-01 13:50:00,77.76,77.84,77.75,77.84,11861.0,72.1655,72.2397,72.1562,72.2397,11861.0
2023-05-01 13:55:00,77.85,77.91,77.83,77.91,8030.0,72.249,72.3047,72.2305,72.3047,8030.0
2023-05-01 14:00:00,77.91,77.93,77.86,77.86,8363.0,72.3047,72.3233,72.2583,72.2583,8363.0
2023-05-01 14:05:00,77.86,77.87,77.79,77.83,7962.0,72.2583,72.2676,72.1933,72.2305,7962.0
2023-05-01 14:10:00,77.83,77.85,77.8,77.81,10490.0,72.2305,72.249,72.2026,72.2119,10490.0
2023-05-01 14:15:00,77.8,77.84,77.78,77.83,10706.0,72.2026,72.2397,72.1841,72.2305,10706.0
2023-05-01 14:20:00,77.84,77.9,77.82,77.89,9189.0,72.2397,72.2954,72.2212,72.2861,9189.0
2023-05-01 14:25:00,77.89,77.93,77.89,77.92,6379.0,72.2861,72.3233,72.2861,72.314,6379.0
2023-05-01 14:30:00,77.93,77.94,77.77,77.77,11100.0,72.3233,72.3325,72.1748,72.1748,11100.0
2023-05-01 14:35:00,77.77,77.79,77.69,77.76,6279.0,72.1748,72.1933,72.1005,72.1655,6279.0
2023-05-01 14:40:00,77.78,77.79,77.73,77.77,7478.0,72.1841,72.1933,72.1376,72.1748,7478.0
2023-05-01 14:45:00,77.79,77.81,77.77,77.81,7610.0,72.1933,72.2119,72.1748,72.2119,7610.0
2023-05-01 14:50:00,77.79,77.79,77.72,77.75,9572.0,72.1933,72.1933,72.1284,72.1562,9572.0
2023-05-01 14:55:00,77.76,77.78,77.73,77.75,12806.0,72.1655,72.1841,72.1376,72.1562,12806.0
2023-05-01 15:00:00,77.76,77.8,77.69,77.69,9350.0,72.1655,72.2026,72.1005,72.1005,9350.0
2023-05-01 15:05:00,77.7,77.78,77.7,77.76,9329.0,72.1098,72.1841,72.1098,72.1655,9329.0
2023-05-01 15:10:00,77.77,77.85,77.77,77.85,7744.0,72.1748,72.249,72.1748,72.249,7744.0
2023-05-01 15:15:00,77.84,77.84,77.75,77.76,10205.0,72.2397,72.2397,72.1562,72.1655,10205.0
2023-05-01 15:20:00,77.76,77.85,77.75,77.85,12474.0,72.1655,72.249,72.1562,72.249,12474.0
2023-05-01 15:25:00,77.85,77.87,77.82,77.86,21304.0,72.249,72.2676,72.2212,72.2583,21304.0
2023-05-01 15:30:00,77.86,77.93,77.83,77.9,24380.0,72.2583,72.3233,72.2305,72.2954,24380.0
2023-05-01 15:35:00,77.9,77.93,77.87,77.88,22244.0,72.2954,72.3233,72.2676,72.2769,22244.0
2023-05-01 15:40:00,77.88,77.91,77.85,77.87,27531.0,72.2769,72.3047,72.249,72.2676,27531.0
2023-05-01 15:45:00,77.88,77.96,77.87,77.92,29053.0,72.2769,72.3511,72.2676,72.314,29053.0
2023-05-01 15:50:00,77.93,77.94,77.84,77.86,43848.0,72.3233,72.3325,72.2397,72.2583,43848.0
2023-05-01 15:55:00,77.86,77.9,77.78,77.8,125822.0,72.2583,72.2954,72.1841,72.2026,125822.0
2023-05-02 09:30:00,77.09,77.09,76.55,76.55,81734.0,71.5437,71.5437,71.0425,71.0425,81734.0
2023-05-02 09:35:00,76.62,76.84,76.37,76.8,29354.0,71.1075,71.3117,70.8755,71.2746,29354.0
2023-05-02 09:40:00,76.81,76.91,76.7,76.83,16693.0,71.2838,71.3766,71.1818,71.3024,16693.0
2023-05-02 09:45:00,76.78,76.78,76.38,76.39,28519.0,71.256,71.256,70.8848,70.8941,28519.0
2023-05-02 09:50:00,76.42,76.52,76.21,76.3,14709.0,70.9219,71.0147,70.727,70.8105,14709.0
2023-05-02 09:55:00,76.34,76.41,76.18,76.41,13841.0,70.8477,70.9126,70.6992,70.9126,13841.0
2023-05-02 10:00:00,76.4,76.48,76.23,76.28,16751.0,70.9033,70.9776,70.7456,70.792,16751.0
2023-05-02 10:05:00,76.27,76.32,76.15,76.23,13914.0,70.7827,70.8291,70.6713,70.7456,13914.0
2023-05-02 10:10:00,76.25,76.28,76.15,76.26,15207.0,70.7641,70.792,70.6713,70.7734,15207.0
2023-05-02 10:15:00,76.26,76.26,76.14,76.16,11095.0,70.7734,70.7734,70.662,70.6806,11095.0
2023-05-02 10:20:00,76.17,76.18,75.94,76.13,23421.0,70.6899,70.6992,70.4764,70.6528,23421.0
2023-05-02 10:25:00,76.09,76.17,75.96,75.99,13839.0,70.6156,70.6899,70.495,70.5228,13839.0
2023-05-02 10:30:00,75.98,76.01,75.94,75.94,26652.0,70.5136,70.5414,70.4764,70.4764,26652.0
2023-05-02 10:35:00,75.91,75.96,75.72,75.92,20784.0,70.4486,70.495,70.2723,70.4579,20784.0
2023-05-02 10:40:00,75.93,75.95,75.76,75.79,14904.0,70.4672,70.4857,70.3094,70.3372,14904.0
2023-05-02 10:45:00,75.79,75.86,75.71,75.84,19416.0,70.3372,70.4022,70.263,70.3836,19416.0
2023-05-02 10:50:00,75.82,75.92,75.64,75.69,22046.0,70.3651,70.4579,70.198,70.2444,22046.0
2023-05-02 10:55:00,75.69,75.75,75.64,75.67,11145.0,70.2444,70.3001,70.198,70.2259,11145.0
2023-05-02 11:00:00,75.67,75.68,75.46,75.64,16390.0,70.2259,70.2351,70.031,70.198,16390.0
2023-05-02 11:05:00,75.66,75.68,75.54,75.55,17111.0,70.2166,70.2351,70.1052,70.1145,17111.0
2023-05-02 11:10:00,75.55,75.6,75.5,75.5,15333.0,70.1145,70.1609,70.0681,70.0681,15333.0
2023-05-02 11:15:00,75.49,75.55,75.15,75.27,62353.0,70.0588,70.1145,69.7433,69.8546,62353.0
2023-05-02 11:20:00,75.27,75.32,75.15,75.15,26294.0,69.8546,69.901,69.7433,69.7433,26294.0
2023-05-02 11:25:00,75.16,75.24,75.13,75.19,23042.0,69.7526,69.8268,69.7247,69.7804,23042.0
2023-05-02 11:30:00,75.19,75.26,74.97,75.03,56812.0,69.7804,69.8454,69.5762,69.6319,56812.0
2023-05-02 11:35:00,75.03,75.29,75.01,75.26,21333.0,69.6319,69.8732,69.6133,69.8454,21333.0
2023-05-02 11:40:00,75.26,75.51,75.25,75.48,12247.0,69.8454,70.0774,69.8361,70.0495,12247.0
2023-05-02 11:45:00,75.48,75.6,75.48,75.58,22320.0,70.0495,70.1609,70.0495,70.1423,22320.0
2023-05-02 11:50:00,75.58,75.67,75.43,75.67,17446.0,70.1423,70.2259,70.0031,70.2259,17446.0
2023-05-02 11:55:00,75.66,75.7,75.58,75.59,9500.0,70.2166,70.2537,70.1423,70.1516,9500.0
2023-05-02 12:00:00,75.59,75.64,75.46,75.47,26030.0,70.1516,70.198,70.031,70.0402,26030.0
2023-05-02 12:05:00,75.47,75.58,75.43,75.46,34059.0,70.0402,70.1423,70.0031,70.031,34059.0
2023-05-02 12:10:00,75.46,75.46,75.27,75.37,16472.0,70.031,70.031,69.8546,69.9474,16472.0
2023-05-02 12:15:00,75.37,75.38,75.18,75.3,17135.0,69.9474,69.9567,69.7711,69.8825,17135.0
2023-05-02 12:20:00,75.27,75.27,75.16,75.23,18261.0,69.8546,69.8546,69.7526,69.8175,18261.0
2023-05-02 12:25:00,75.24,75.32,75.24,75.26,14395.0,69.8268,69.901,69.8268,69.8454,14395.0
2023-05-02 12:30:00,75.26,75.26,75.13,75.14,14792.0,69.8454,69.8454,69.7247,69.734,14792.0
2023-05-02 12:35:00,75.12,75.24,75.11,75.15,20674.0,69.7154,69.8268,69.7061,69.7433,20674.0
2023-05-02 12:40:00,75.17,75.21,75.13,75.15,12337.0,69.7618,69.799,69.7247,69.7433,12337.0
2023-05-02 12:45:00,75.15,75.17,75.09,75.11,15921.0,69.7433,69.7618,69.6876,69.7061,15921.0
2023-05-02 12:50:00,75.11,75.29,75.11,75.27,8410.0,69.7061,69.8732,69.7061,69.8546,8410.0
2023-05-02 12:55:00,75.26,75.28,75.24,75.26,10895.0,69.8454,69.8639,69.8268,69.8454,10895.0
2023-05-02 13:00:00,75.27,75.35,75.23,75.35,17275.0,69.8546,69.9289,69.8175,69.9289,17275.0
2023-05-02 13:05:00,75.36,75.39,75.31,75.38,10767.0,69.9382,69.966,69.8918,69.9567,10767.0
2023-05-02 13:10:00,75.38,75.43,75.3,75.32,16884.0,69.9567,70.0031,69.8825,69.901,16884.0
2023-05-02 13:15:00,75.33,75.37,75.31,75.32,26578.0,69.9103,69.9474,69.8918,69.901,26578.0
2023-05-02 13:20:00,75.33,75.35,75.27,75.33,21608.0,69.9103,69.9289,69.8546,69.9103,21608.0
2023-05-02 13:25:00,75.33,75.41,75.29,75.3,17617.0,69.9103,69.9846,69.8732,69.8825,17617.0
2023-05-02 13:30:00,75.31,75.34,75.25,75.34,33798.0,69.8918,69.9196,69.8361,69.9196,33798.0
2023-05-02 13:35:00,75.34,75.38,75.33,75.35,16767.0,69.9196,69.9567,69.9103,69.9289,16767.0
2023-05-02 13:40:00,75.35,75.43,75.35,75.42,14222.0,69.9289,70.0031,69.9289,69.9938,14222.0
2023-05-02 13:45:00,75.43,75.57,75.42,75.55,18987.0,70.0031,70.1331,69.9938,70.1145,18987.0
2023-05-02 13:50:00,75.54,75.57,75.54,75.55,17856.0,70.1052,70.1331,70.1052,70.1145,17856.0
2023-05-02 13:55:00,75.55,75.6,75.49,75.6,25656.0,70.1145,70.1609,70.0588,70.1609,25656.0
2023-05-02 14:00:00,75.6,75.62,75.39,75.44,18906.0,70.1609,70.1795,69.966,70.0124,18906.0
2023-05-02 14:05:00,75.46,75.48,75.42,75.43,14196.0,70.031,70.0495,69.9938,70.0031,14196.0
2023-05-02 14:10:00,75.45,75.47,75.35,75.36,13563.0,70.0217,70.0402,69.9289,69.9382,13563.0
2023-05-02 14:15:00,75.38,75.47,75.34,75.46,13168.0,69.9567,70.0402,69.9196,70.031,13168.0
2023-05-02 14:20:00,75.46,75.48,75.42,75.42,14471.0,70.031,70.0495,69.9938,69.9938,14471.0
2023-05-02 14:25:00,75.42,75.47,75.38,75.46,14819.0,69.9938,70.0402,69.9567,70.031,14819.0
2023-05-02 14:30:00,75.46,75.47,75.38,75.42,16293.0,70.031,70.0402,69.9567,69.9938,16293.0
2023-05-02 14:35:00,75.41,75.56,75.41,75.52,15968.0,69.9846,70.1238,69.9846,70.0866,15968.0
2023-05-02 14:40:00,75.53,75.56,75.44,75.5,11276.0,70.0959,70.1238,70.0124,70.0681,11276.0
2023-05-02 14:45:00,75.5,75.68,75.5,75.68,12612.0,70.0681,70.2351,70.0681,70.2351,12612.0
2023-05-02 14:50:00,75.69,75.73,75.67,75.69,15753.0,70.2444,70.2815,70.2259,70.2444,15753.0
2023-05-02 14:55:00,75.68,75.72,75.66,75.69,11577.0,70.2351,70.2723,70.2166,70.2444,11577.0
2023-05-02 15:00:00,75.69,75.74,75.65,75.68,20906.0,70.2444,70.2908,70.2073,70.2351,20906.0
2023-05-02 15:05:00,75.7,75.74,75.69,75.74,8944.0,70.2537,70.2908,70.2444,70.2908,8944.0
2023-05-02 15:10:00,75.74,75.81,75.73,75.81,34021.0,70.2908,70.3558,70.2815,70.3558,34021.0
2023-05-02 15:15:00,75.81,75.83,75.67,75.72,19006.0,70.3558,70.3743,70.2259,70.2723,19006.0
2023-05-02 15:20:00,75.73,75.87,75.72,75.81,27477.0,70.2815,70.4115,70.2723,70.3558,27477.0
2023-05-02 15:25:00,75.82,75.83,75.76,75.8,33299.0,70.3651,70.3743,70.3094,70.3465,33299.0
2023-05-02 15:30:00,75.78,75.87,75.73,75.8,33299.0,70.3279,70.4115,70.2815,70.3465,33299.0
2023-05-02 15:35:00,75.8,75.9,75.8,75.87,28168.0,70.3465,70.4393,70.3465,70.4115,28168.0
2023-05-02 15:40:00,75.86,75.86,75.67,75.69,42194.0,70.4022,70.4022,70.2259,70.2444,42194.0
2023-05-02 15:45:00,75.68,75.68,75.53,75.56,54642.0,70.2351,70.2351,70.0959,70.1238,54642.0
2023-05-02 15:50:00,75.55,75.57,75.47,75.53,151115.0,70.1145,70.1331,70.0402,70.0959,151115.0
2023-05-02 15:55:00,75.52,75.59,75.46,75.52,352173.0,70.0866,70.1516,70.031,70.0866,352173.0
2023-05-03 09:30:00,75.82,76.12,75.59,75.64,60822.0,70.3651,70.6435,70.1516,70.198,60822.0
2023-05-03 09:35:00,75.7,75.99,75.67,75.92,15407.0,70.2537,70.5228,70.2259,70.4579,15407.0
2023-05-03 09:40:00,75.98,76.27,75.98,76.16,23529.0,70.5136,70.7827,70.5136,70.6806,23529.0
2023-05-03 09:45:00,76.18,76.3,76.08,76.24,22471.0,70.6992,70.8105,70.6064,70.7548,22471.0
2023-05-03 09:50:00,76.25,76.38,76.2,76.2,16817.0,70.7641,70.8848,70.7177,70.7177,16817.0
2023-05-03 09:55:00,76.09,76.13,75.91,76.0,16685.0,70.6156,70.6528,70.4486,70.5321,16685.0
2023-05-03 10:00:00,76.01,76.13,75.99,76.1,21728.0,70.5414,70.6528,70.5228,70.6249,21728.0
2023-05-03 10:05:00,76.13,76.2,76.05,76.08,20658.0,70.6528,70.7177,70.5785,70.6064,20658.0
2023-05-03 10:10:00,76.09,76.23,75.94,75.97,15504.0,70.6156,70.7456,70.4764,70.5043,15504.0
2023-05-03 10:15:00,75.96,75.97,75.79,75.9,20584.0,70.495,70.5043,70.3372,70.4393,20584.0
2023-05-03 10:20:00,75.94,75.94,75.75,75.78,29849.0,70.4764,70.4764,70.3001,70.3279,29849.0
2023-05-03 10:25:00,75.79,75.84,75.66,75.78,23313.0,70.3372,70.3836,70.2166,70.3279,23313.0
2023-05-03 10:30:00,75.76,75.83,75.54,75.55,19676.0,70.3094,70.3743,70.1052,70.1145,19676.0
2023-05-03 10:35:00,75.55,75.64,75.41,75.45,27689.0,70.1145,70.198,69.9846,70.0217,27689.0
2023-05-03 10:40:00,75.44,75.46,75.3,75.31,22608.0,70.0124,70.031,69.8825,69.8918,22608.0
2023-05-03 10:45:00,75.29,75.41,75.17,75.4,20705.0,69.8732,69.9846,69.7618,69.9753,20705.0
2023-05-03 10:50:00,75.41,75.41,75.32,75.33,15930.0,69.9846,69.9846,69.901,69.9103,15930.0
2023-05-03 10:55:00,75.33,75.58,75.32,75.58,10012.0,69.9103,70.1423,69.901,70.1423,10012.0
2023-05-03 11:00:00,75.63,75.69,75.55,75.6,16226.0,70.1887,70.2444,70.1145,70.1609,16226.0
2023-05-03 11:05:00,75.65,75.7,75.55,75.67,12664.0,70.2073,70.2537,70.1145,70.2259,12664.0
2023-05-03 11:10:00,75.67,75.68,75.51,75.57,17625.0,70.2259,70.2351,70.0774,70.1331,17625.0
2023-05-03 11:15:00,75.54,75.58,75.51,75.53,9958.0,70.1052,70.1423,70.0774,70.0959,9958.0
2023-05-03 11:20:00,75.53,75.69,75.53,75.68,7753.0,70.0959,70.2444,70.0959,70.2351,7753.0
2023-05-03 11:25:00,75.65,75.65,75.49,75.51,10293.0,70.2073,70.2073,70.0588,70.0774,10293.0
2023-05-03 11:30:00,75.5,75.7,75.5,75.65,16731.0,70.0681,70.2537,70.0681,70.2073,16731.0
2023-05-03 11:35:00,75.65,75.66,75.59,75.61,32404.0,70.2073,70.2166,70.1516,70.1702,32404.0
2023-05-03 11:40:00,75.62,75.65,75.54,75.63,8907.0,70.1795,70.2073,70.1052,70.1887,8907.0
2023-05-03 11:45:00,75.64,75.65,75.58,75.64,13682.0,70.198,70.2073,70.1423,70.198,13682.0
2023-05-03 11:50:00,75.64,75.65,75.6,75.65,26190.0,70.198,70.2073,70.1609,70.2073,26190.0
2023-05-03 11:55:00,75.65,75.86,75.64,75.8,30819.0,70.2073,70.4022,70.198,70.3465,30819.0
2023-05-03 12:00:00,75.79,75.9,75.74,75.9,7305.0,70.3372,70.4393,70.2908,70.4393,7305.0
2023-05-03 12:05:00,75.86,75.88,75.82,75.85,9809.0,70.4022,70.4207,70.3651,70.3929,9809.0
2023-05-03 12:10:00,75.83,75.85,75.76,75.76,7579.0,70.3743,70.3929,70.3094,70.3094,7579.0
2023-05-03 12:15:00,75.77,75.79,75.66,75.68,10698.0,70.3187,70.3372,70.2166,70.2351,10698.0
2023-05-03 12:20:00,75.67,75.68,75.63,75.68,7443.0,70.2259,70.2351,70.1887,70.2351,7443.0
2023-05-03 12:25:00,75.65,75.7,75.63,75.69,9662.0,70.2073,70.2537,70.1887,70.2444,9662.0
2023-05-03 12:30:00,75.71,75.75,75.62,75.62,7311.0,70.263,70.3001,70.1795,70.1795,7311.0
2023-05-03 12:35:00,75.64,75.75,75.63,75.75,4058.0,70.198,70.3001,70.1887,70.3001,4058.0
2023-05-03 12:40:00,75.75,75.77,75.73,75.73,4197.0,70.3001,70.3187,70.2815,70.2815,4197.0
2023-05-03 12:45:00,75.76,75.77,75.72,75.74,7884.0,70.3094,70.3187,70.2723,70.2908,7884.0
2023-05-03 12:50:00,75.73,75.76,75.67,75.7,8322.0,70.2815,70.3094,70.2259,70.2537,8322.0
2023-05-03 12:55:00,75.73,75.77,75.72,75.75,6998.0,70.2815,70.3187,70.2723,70.3001,6998.0
2023-05-03 13:00:00,75.75,75.77,75.7,75.71,7013.0,70.3001,70.3187,70.2537,70.263,7013.0
2023-05-03 13:05:00,75.71,75.71,75.66,75.7,8395.0,70.263,70.263,70.2166,70.2537,8395.0
2023-05-03 13:10:00,75.7,75.77,75.7,75.75,6251.0,70.2537,70.3187,70.2537,70.3001,6251.0
2023-05-03 13:15:00,75.75,75.75,75.67,75.68,9845.0,70.3001,70.3001,70.2259,70.2351,9845.0
2023-05-03 13:20:00,75.68,75.75,75.67,75.75,6861.0,70.2351,70.3001,70.2259,70.3001,6861.0
2023-05-03 13:25:00,75.76,75.82,75.75,75.81,10508.0,70.3094,70.3651,70.3001,70.3558,10508.0
2023-05-03 13:30:00,75.82,75.88,75.78,75.87,9343.0,70.3651,70.4207,70.3279,70.4115,9343.0
2023-05-03 13:35:00,75.87,75.91,75.79,75.84,14418.0,70.4115,70.4486,70.3372,70.3836,14418.0
2023-05-03 13:40:00,75.86,75.92,75.82,75.92,6956.0,70.4022,70.4579,70.3651,70.4579,6956.0
2023-05-03 13:45:00,75.91,75.93,75.85,75.92,20137.0,70.4486,70.4672,70.3929,70.4579,20137.0
2023-05-03 13:50:00,75.95,75.97,75.93,75.94,6767.0,70.4857,70.5043,70.4672,70.4764,6767.0
2023-05-03 13:55:00,75.95,76.03,75.94,76.0,14582.0,70.4857,70.56,70.4764,70.5321,14582.0
2023-05-03 14:00:00,75.98,76.12,75.82,75.96,15181.0,70.5136,70.6435,70.3651,70.495,15181.0
2023-05-03 14:05:00,75.94,76.15,75.86,76.03,12702.0,70.4764,70.6713,70.4022,70.56,12702.0
2023-05-03 14:10:00,76.05,76.05,75.9,76.05,7609.0,70.5785,70.5785,70.4393,70.5785,7609.0
2023-05-03 14:15:00,76.09,76.16,76.06,76.11,12742.0,70.6156,70.6806,70.5878,70.6342,12742.0
2023-05-03 14:20:00,76.12,76.26,76.09,76.26,10341.0,70.6435,70.7734,70.6156,70.7734,10341.0
2023-05-03 14:25:00,76.24,76.3,76.08,76.11,12398.0,70.7548,70.8105,70.6064,70.6342,12398.0
2023-05-03 14:30:00,76.12,76.12,75.98,75.99,22293.0,70.6435,70.6435,70.5136,70.5228,22293.0
2023-05-03 14:35:00,75.96,76.16,75.76,76.09,18723.0,70.495,70.6806,70.3094,70.6156,18723.0
2023-05-03 14:40:00,76.12,76.22,75.84,75.88,10430.0,70.6435,70.7363,70.3836,70.4207,10430.0
2023-05-03 14:45:00,75.9,75.95,75.79,75.83,17145.0,70.4393,70.4857,70.3372,70.3743,17145.0
2023-05-03 14:50:00,75.84,75.86,75.54,75.63,30298.0,70.3836,70.4022,70.1052,70.1887,30298.0
2023-05-03 14:55:00,75.64,75.82,75.58,75.73,14302.0,70.198,70.3651,70.1423,70.2815,14302.0
2023-05-03 15:00:00,75.7,75.75,75.5,75.59,13591.0,70.2537,70.3001,70.0681,70.1516,13591.0
2023-05-03 15:05:00,75.59,75.76,75.35,75.42,21519.0,70.1516,70.3094,69.9289,69.9938,21519.0
2023-05-03 15:10:00,75.39,75.41,75.19,75.33,19410.0,69.966,69.9846,69.7804,69.9103,19410.0
2023-05-03 15:15:00,75.3,75.49,75.26,75.39,19434.0,69.8825,70.0588,69.8454,69.966,19434.0
2023-05-03 15:20:00,75.36,75.36,75.18,75.31,24729.0,69.9382,69.9382,69.7711,69.8918,24729.0
2023-05-03 15:25:00,75.32,75.39,75.08,75.13,24226.0,69.901,69.966,69.6783,69.7247,24226.0
2023-05-03 15:30:00,75.09,75.14,75.03,75.13,35990.0,69.6876,69.734,69.6319,69.7247,35990.0
2023-05-03 15:35:00,75.15,75.17,75.03,75.03,28664.0,69.7433,69.7618,69.6319,69.6319,28664.0
2023-05-03 15:40:00,75.03,75.07,74.97,74.99,38785.0,69.6319,69.669,69.5762,69.5948,38785.0
2023-05-03 15:45:00,74.99,75.12,74.93,75.12,34979.0,69.5948,69.7154,69.5391,69.7154,34979.0
2023-05-03 15:50:00,75.1,75.22,75.0,75.04,49620.0,69.6969,69.8082,69.6041,69.6412,49620.0
2023-05-03 15:55:00,75.06,75.08,74.94,75.03,116640.0,69.6597,69.6783,69.5484,69.6319,116640.0
2023-05-04 09:30:00,74.78,75.4,74.78,75.39,52434.0,69.3999,69.9753,69.3999,69.966,52434.0
2023-05-04 09:35:00,75.32,75.47,75.17,75.27,30781.0,69.901,70.0402,69.7618,69.8546,30781.0
2023-05-04 09:40:00,75.27,75.27,74.86,74.87,21865.0,69.8546,69.8546,69.4741,69.4834,21865.0
2023-05-04 09:45:00,74.87,74.95,74.63,74.69,30201.0,69.4834,69.5577,69.2607,69.3164,30201.0
2023-05-04 09:50:00,74.71,75.23,74.69,75.07,35122.0,69.3349,69.8175,69.3164,69.669,35122.0
2023-05-04 09:55:00,75.09,75.09,74.96,74.99,10446.0,69.6876,69.6876,69.5669,69.5948,10446.0
2023-05-04 10:00:00,74.95,74.97,74.82,74.85,31388.0,69.5577,69.5762,69.437,69.4649,31388.0
2023-05-04 10:05:00,74.85,74.95,74.58,74.7,31786.0,69.4649,69.5577,69.2143,69.3256,31786.0
2023-05-04 10:10:00,74.68,74.83,74.58,74.68,12516.0,69.3071,69.4463,69.2143,69.3071,12516.0
2023-05-04 10:15:00,74.69,74.72,74.32,74.48,15619.0,69.3164,69.3442,68.973,69.1215,15619.0
2023-05-04 10:20:00,74.47,74.47,74.26,74.39,10642.0,69.1122,69.1122,68.9173,69.0379,10642.0
2023-05-04 10:25:00,74.4,74.4,74.17,74.19,10050.0,69.0472,69.0472,68.8338,68.8523,10050.0
2023-05-04 10:30:00,74.21,74.37,74.21,74.33,26310.0,68.8709,69.0194,68.8709,68.9823,26310.0
2023-05-04 10:35:00,74.42,74.5,74.24,74.33,16106.0,69.0658,69.14,68.8987,68.9823,16106.0
2023-05-04 10:40:00,74.32,74.5,74.32,74.38,23809.0,68.973,69.14,68.973,69.0287,23809.0
2023-05-04 10:45:00,74.38,74.7,74.38,74.48,15538.0,69.0287,69.3256,69.0287,69.1215,15538.0
2023-05-04 10:50:00,74.46,74.54,74.37,74.44,17262.0,69.1029,69.1772,69.0194,69.0844,17262.0
2023-05-04 10:55:00,74.46,74.47,74.31,74.4,17227.0,69.1029,69.1122,68.9637,69.0472,17227.0
2023-05-04 11:00:00,74.41,74.45,74.3,74.36,14811.0,69.0565,69.0936,68.9544,69.0101,14811.0
2023-05-04 11:05:00,74.36,74.56,74.36,74.52,12380.0,69.0101,69.1957,69.0101,69.1586,12380.0
2023-05-04 11:10:00,74.52,74.55,74.34,74.38,15477.0,69.1586,69.1864,68.9915,69.0287,15477.0
2023-05-04 11:15:00,74.36,74.36,74.1,74.12,20062.0,69.0101,69.0101,68.7688,68.7874,20062.0
2023-05-04 11:20:00,74.13,74.25,74.12,74.2,14595.0,68.7967,68.908,68.7874,68.8616,14595.0
2023-05-04 11:25:00,74.2,74.23,74.09,74.11,14017.0,68.8616,68.8895,68.7595,68.7781,14017.0
2023-05-04 11:30:00,74.1,74.12,73.8,73.84,25925.0,68.7688,68.7874,68.4904,68.5275,25925.0
2023-05-04 11:35:00,73.86,73.93,73.76,73.9,17244.0,68.5461,68.611,68.4533,68.5832,17244.0
2023-05-04 11:40:00,73.91,74.05,73.89,74.02,34165.0,68.5925,68.7224,68.5739,68.6946,34165.0
2023-05-04 11:45:00,74.0,74.15,73.99,74.11,17340.0,68.676,68.8152,68.6667,68.7781,17340.0
2023-05-04 11:50:00,74.12,74.26,74.12,74.22,10655.0,68.7874,68.9173,68.7874,68.8802,10655.0
2023-05-04 11:55:00,74.21,74.22,74.12,74.15,12688.0,68.8709,68.8802,68.7874,68.8152,12688.0
2023-05-04 12:00:00,74.15,74.18,74.07,74.09,13469.0,68.8152,68.8431,68.741,68.7595,13469.0
2023-05-04 12:05:00,74.05,74.12,74.04,74.1,17727.0,68.7224,68.7874,68.7131,68.7688,17727.0
2023-05-04 12:10:00,74.12,74.17,74.07,74.17,10287.0,68.7874,68.8338,68.741,68.8338,10287.0
2023-05-04 12:15:00,74.16,74.3,74.15,74.26,29585.0,68.8245,68.9544,68.8152,68.9173,29585.0
2023-05-04 12:20:00,74.24,74.39,74.22,74.34,12472.0,68.8987,69.0379,68.8802,68.9915,12472.0
2023-05-04 12:25:00,74.35,74.38,74.23,74.27,27962.0,69.0008,69.0287,68.8895,68.9266,27962.0
2023-05-04 12:30:00,74.28,74.31,74.12,74.14,23139.0,68.9359,68.9637,68.7874,68.8059,23139.0
2023-05-04 12:35:00,74.14,74.27,74.13,74.21,14995.0,68.8059,68.9266,68.7967,68.8709,14995.0
2023-05-04 12:40:00,74.27,74.3,74.26,74.26,8344.0,68.9266,68.9544,68.9173,68.9173,8344.0
2023-05-04 12:45:00,74.23,74.3,74.19,74.3,9977.0,68.8895,68.9544,68.8523,68.9544,9977.0
2023-05-04 12:50:00,74.28,74.28,74.18,74.19,11626.0,68.9359,68.9359,68.8431,68.8523,11626.0
2023-05-04 12:55:00,74.19,74.3,74.19,74.29,29181.0,68.8523,68.9544,68.8523,68.9451,29181.0
2023-05-04 13:00:00,74.3,74.31,74.2,74.22,15125.0,68.9544,68.9637,68.8616,68.8802,15125.0
2023-05-04 13:05:00,74.21,74.3,74.2,74.27,16425.0,68.8709,68.9544,68.8616,68.9266,16425.0
2023-05-04 13:10:00,74.25,74.29,74.18,74.24,19425.0,68.908,68.9451,68.8431,68.8987,19425.0
2023-05-04 13:15:00,74.23,74.35,74.23,74.29,60908.0,68.8895,69.0008,68.8895,68.9451,60908.0
2023-05-04 13:20:00,74.3,74.45,74.3,74.38,36420.0,68.9544,69.0936,68.9544,69.0287,36420.0
2023-05-04 13:25:00,74.38,74.39,74.27,74.29,15364.0,69.0287,69.0379,68.9266,68.9451,15364.0
2023-05-04 13:30:00,74.31,74.41,74.29,74.41,14448.0,68.9637,69.0565,68.9451,69.0565,14448.0
2023-05-04 13:35:00,74.39,74.4,74.34,74.39,14449.0,69.0379,69.0472,68.9915,69.0379,14449.0
2023-05-04 13:40:00,74.39,74.39,74.23,74.25,15721.0,69.0379,69.0379,68.8895,68.908,15721.0
2023-05-04 13:45:00,74.23,74.25,74.14,74.15,16264.0,68.8895,68.908,68.8059,68.8152,16264.0
2023-05-04 13:50:00,74.15,74.22,74.07,74.21,12428.0,68.8152,68.8802,68.741,68.8709,12428.0
2023-05-04 13:55:00,74.22,74.23,74.14,74.15,12534.0,68.8802,68.8895,68.8059,68.8152,12534.0
2023-05-04 14:00:00,74.17,74.23,74.15,74.19,9772.0,68.8338,68.8895,68.8152,68.8523,9772.0
2023-05-04 14:05:00,74.19,74.25,74.16,74.21,7773.0,68.8523,68.908,68.8245,68.8709,7773.0
2023-05-04 14:10:00,74.22,74.25,74.19,74.24,17637.0,68.8802,68.908,68.8523,68.8987,17637.0
2023-05-04 14:15:00,74.25,74.3,74.17,74.23,13550.0,68.908,68.9544,68.8338,68.8895,13550.0
2023-05-04 14:20:00,74.25,74.27,74.19,74.21,10712.0,68.908,68.9266,68.8523,68.8709,10712.0
2023-05-04 14:25:00,74.21,74.22,74.12,74.13,8660.0,68.8709,68.8802,68.7874,68.7967,8660.0
2023-05-04 14:30:00,74.1,74.13,74.03,74.12,12369.0,68.7688,68.7967,68.7038,68.7874,12369.0
2023-05-04 14:35:00,74.13,74.21,74.01,74.03,12048.0,68.7967,68.8709,68.6853,68.7038,12048.0
2023-05-04 14:40:00,74.02,74.02,73.97,74.0,6897.0,68.6946,68.6946,68.6482,68.676,6897.0
2023-05-04 14:45:00,74.01,74.06,73.98,74.0,11895.0,68.6853,68.7317,68.6574,68.676,11895.0
2023-05-04 14:50:00,74.02,74.15,74.02,74.12,12359.0,68.6946,68.8152,68.6946,68.7874,12359.0
2023-05-04 14:55:00,74.12,74.2,74.1,74.2,14073.0,68.7874,68.8616,68.7688,68.8616,14073.0
2023-05-04 15:00:00,74.22,74.25,74.19,74.25,17072.0,68.8802,68.908,68.8523,68.908,17072.0
2023-05-04 15:05:00,74.26,74.36,74.25,74.28,15411.0,68.9173,69.0101,68.908,68.9359,15411.0
2023-05-04 15:10:00,74.28,74.28,74.13,74.14,16090.0,68.9359,68.9359,68.7967,68.8059,16090.0
2023-05-04 15:15:00,74.13,74.13,73.98,74.03,24241.0,68.7967,68.7967,68.6574,68.7038,24241.0
2023-05-04 15:20:00,74.02,74.12,73.98,74.1,22755.0,68.6946,68.7874,68.6574,68.7688,22755.0
2023-05-04 15:25:00,74.11,74.15,74.07,74.13,17828.0,68.7781,68.8152,68.741,68.7967,17828.0
2023-05-04 15:30:00,74.12,74.21,74.1,74.2,24389.0,68.7874,68.8709,68.7688,68.8616,24389.0
2023-05-04 15:35:00,74.21,74.31,74.2,74.28,37145.0,68.8709,68.9637,68.8616,68.9359,37145.0
2023-05-04 15:40:00,74.28,74.3,74.11,74.11,46455.0,68.9359,68.9544,68.7781,68.7781,46455.0
2023-05-04 15:45:00,74.11,74.16,73.98,74.15,33226.0,68.7781,68.8245,68.6574,68.8152,33226.0
2023-05-04 15:50:00,74.14,74.23,74.05,74.17,51731.0,68.8059,68.8895,68.7224,68.8338,51731.0
2023-05-04 15:55:00,74.17,74.25,74.13,74.23,117210.0,68.8338,68.908,68.7967,68.8895,117210.0
2023-05-05 09:30:00,74.84,75.05,74.73,74.96,79597.0,69.4556,69.6505,69.3535,69.5669,79597.0
2023-05-05 09:35:00,74.98,75.21,74.86,75.11,22332.0,69.5855,69.799,69.4741,69.7061,22332.0
2023-05-05 09:40:00,75.12,75.42,75.12,75.42,23220.0,69.7154,69.9938,69.7154,69.9938,23220.0
2023-05-05 09:45:00,75.4,75.43,75.27,75.38,14644.0,69.9753,70.0031,69.8546,69.9567,14644.0
2023-05-05 09:50:00,75.4,75.49,75.29,75.49,10865.0,69.9753,70.0588,69.8732,70.0588,10865.0
2023-05-05 09:55:00,75.49,75.69,75.49,75.63,31947.0,70.0588,70.2444,70.0588,70.1887,31947.0
2023-05-05 10:00:00,75.67,75.83,75.67,75.8,32342.0,70.2259,70.3743,70.2259,70.3465,32342.0
2023-05-05 10:05:00,75.8,75.92,75.72,75.87,17714.0,70.3465,70.4579,70.2723,70.4115,17714.0
2023-05-05 10:10:00,75.87,75.9,75.77,75.77,13809.0,70.4115,70.4393,70.3187,70.3187,13809.0
2023-05-05 10:15:00,75.76,75.81,75.65,75.79,9606.0,70.3094,70.3558,70.2073,70.3372,9606.0
2023-05-05 10:20:00,75.83,75.88,75.76,75.79,9787.0,70.3743,70.4207,70.3094,70.3372,9787.0
2023-05-05 10:25:00,75.77,75.85,75.76,75.78,12231.0,70.3187,70.3929,70.3094,70.3279,12231.0
2023-05-05 10:30:00,75.81,75.9,75.79,75.9,22406.0,70.3558,70.4393,70.3372,70.4393,22406.0
2023-05-05 10:35:00,75.91,75.91,75.7,75.86,30343.0,70.4486,70.4486,70.2537,70.4022,30343.0
2023-05-05 10:40:00,75.87,75.91,75.69,75.72,15871.0,70.4115,70.4486,70.2444,70.2723,15871.0
2023-05-05 10:45:00,75.7,75.73,75.67,75.7,16196.0,70.2537,70.2815,70.2259,70.2537,16196.0
2023-05-05 10:50:00,75.71,75.74,75.67,75.67,17190.0,70.263,70.2908,70.2259,70.2259,17190.0
2023-05-05 10:55:00,75.64,75.71,75.64,75.66,7779.0,70.198,70.263,70.198,70.2166,7779.0
2023-05-05 11:00:00,75.66,75.79,75.64,75.77,18638.0,70.2166,70.3372,70.198,70.3187,18638.0
2023-05-05 11:05:00,75.78,75.8,75.56,75.56,19536.0,70.3279,70.3465,70.1238,70.1238,19536.0
2023-05-05 11:10:00,75.53,75.71,75.48,75.71,10280.0,70.0959,70.263,70.0495,70.263,10280.0
2023-05-05 11:15:00,75.69,75.73,75.64,75.65,10720.0,70.2444,70.2815,70.198,70.2073,10720.0
2023-05-05 11:20:00,75.68,75.72,75.65,75.68,11930.0,70.2351,70.2723,70.2073,70.2351,11930.0
2023-05-05 11:25:00,75.68,75.73,75.65,75.72,11004.0,70.2351,70.2815,70.2073,70.2723,11004.0
2023-05-05 11:30:00,75.71,75.71,75.65,75.68,10728.0,70.263,70.263,70.2073,70.2351,10728.0
2023-05-05 11:35:00,75.68,75.68,75.64,75.67,3737.0,70.2351,70.2351,70.198,70.2259,3737.0
2023-05-05 11:40:00,75.67,75.68,75.63,75.63,9102.0,70.2259,70.2351,70.1887,70.1887,9102.0
2023-05-05 11:45:00,75.63,75.71,75.62,75.68,8334.0,70.1887,70.263,70.1795,70.2351,8334.0
2023-05-05 11:50:00,75.7,75.78,75.69,75.77,24013.0,70.2537,70.3279,70.2444,70.3187,24013.0
2023-05-05 11:55:00,75.74,75.74,75.61,75.69,16487.0,70.2908,70.2908,70.1702,70.2444,16487.0
2023-05-05 12:00:00,75.68,75.69,75.62,75.64,8567.0,70.2351,70.2444,70.1795,70.198,8567.0
2023-05-05 12:05:00,75.64,75.67,75.6,75.6,7435.0,70.198,70.2259,70.1609,70.1609,7435.0
2023-05-05 12:10:00,75.6,75.64,75.52,75.54,11483.0,70.1609,70.198,70.0866,70.1052,11483.0
2023-05-05 12:15:00,75.55,75.55,75.4,75.41,16559.0,70.1145,70.1145,69.9753,69.9846,16559.0
2023-05-05 12:20:00,75.41,75.59,75.4,75.59,11637.0,69.9846,70.1516,69.9753,70.1516,11637.0
2023-05-05 12:25:00,75.59,75.61,75.42,75.42,14011.0,70.1516,70.1702,69.9938,69.9938,14011.0
2023-05-05 12:30:00,75.45,75.49,75.42,75.42,19411.0,70.0217,70.0588,69.9938,69.9938,19411.0
2023-05-05 12:35:00,75.44,75.47,75.29,75.29,34503.0,70.0124,70.0402,69.8732,69.8732,34503.0
2023-05-05 12:40:00,75.29,75.35,75.22,75.24,13283.0,69.8732,69.9289,69.8082,69.8268,13283.0
2023-05-05 12:45:00,75.24,75.32,75.22,75.26,11748.0,69.8268,69.901,69.8082,69.8454,11748.0
2023-05-05 12:50:00,75.28,75.5,75.28,75.5,25549.0,69.8639,70.0681,69.8639,70.0681,25549.0
2023-05-05 12:55:00,75.49,75.63,75.49,75.61,13854.0,70.0588,70.1887,70.0588,70.1702,13854.0
2023-05-05 13:00:00,75.61,75.65,75.6,75.63,12175.0,70.1702,70.2073,70.1609,70.1887,12175.0
2023-05-05 13:05:00,75.62,75.68,75.58,75.64,13357.0,70.1795,70.2351,70.1423,70.198,13357.0
2023-05-05 13:10:00,75.63,75.68,75.62,75.64,11606.0,70.1887,70.2351,70.1795,70.198,11606.0
2023-05-05 13:15:00,75.63,75.66,75.59,75.66,13650.0,70.1887,70.2166,70.1516,70.2166,13650.0
2023-05-05 13:20:00,75.65,75.66,75.59,75.64,12271.0,70.2073,70.2166,70.1516,70.198,12271.0
2023-05-05 13:25:00,75.64,75.66,75.51,75.53,7584.0,70.198,70.2166,70.0774,70.0959,7584.0
2023-05-05 13:30:00,75.53,75.55,75.49,75.49,18919.0,70.0959,70.1145,70.0588,70.0588,18919.0
2023-05-05 13:35:00,75.51,75.54,75.48,75.51,12257.0,70.0774,70.1052,70.0495,70.0774,12257.0
2023-05-05 13:40:00,75.51,75.62,75.5,75.59,14960.0,70.0774,70.1795,70.0681,70.1516,14960.0
2023-05-05 13:45:00,75.59,75.65,75.58,75.6,13093.0,70.1516,70.2073,70.1423,70.1609,13093.0
2023-05-05 13:50:00,75.61,75.64,75.57,75.64,10527.0,70.1702,70.198,70.1331,70.198,10527.0
2023-05-05 13:55:00,75.64,75.64,75.58,75.61,6371.0,70.198,70.198,70.1423,70.1702,6371.0
2023-05-05 14:00:00,75.63,75.74,75.62,75.74,10000.0,70.1887,70.2908,70.1795,70.2908,10000.0
2023-05-05 14:05:00,75.74,75.8,75.74,75.78,7251.0,70.2908,70.3465,70.2908,70.3279,7251.0
2023-05-05 14:10:00,75.79,75.87,75.79,75.87,11249.0,70.3372,70.4115,70.3372,70.4115,11249.0
2023-05-05 14:15:00,75.89,75.9,75.8,75.83,7842.0,70.43,70.4393,70.3465,70.3743,7842.0
2023-05-05 14:20:00,75.82,75.92,75.82,75.92,7465.0,70.3651,70.4579,70.3651,70.4579,7465.0
2023-05-05 14:25:00,75.93,76.0,75.93,75.98,17692.0,70.4672,70.5321,70.4672,70.5136,17692.0
2023-05-05 14:30:00,75.97,75.99,75.94,75.98,7992.0,70.5043,70.5228,70.4764,70.5136,7992.0
2023-05-05 14:35:00,75.97,75.99,75.92,75.93,10818.0,70.5043,70.5228,70.4579,70.4672,10818.0
2023-05-05 14:40:00,75.94,76.0,75.94,75.99,14489.0,70.4764,70.5321,70.4764,70.5228,14489.0
2023-05-05 14:45:00,75.98,76.03,75.98,76.03,28677.0,70.5136,70.56,70.5136,70.56,28677.0
2023-05-05 14:50:00,76.04,76.16,76.04,76.15,10151.0,70.5692,70.6806,70.5692,70.6713,10151.0
2023-05-05 14:55:00,76.15,76.17,76.05,76.05,12674.0,70.6713,70.6899,70.5785,70.5785,12674.0
2023-05-05 15:00:00,76.05,76.08,76.0,76.06,9437.0,70.5785,70.6064,70.5321,70.5878,9437.0
2023-05-05 15:05:00,76.05,76.08,76.04,76.05,11863.0,70.5785,70.6064,70.5692,70.5785,11863.0
2023-05-05 15:10:00,76.05,76.06,75.98,75.99,17651.0,70.5785,70.5878,70.5136,70.5228,17651.0
2023-05-05 15:15:00,76.0,76.06,75.97,75.99,23169.0,70.5321,70.5878,70.5043,70.5228,23169.0
2023-05-05 15:20:00,76.0,76.03,75.98,75.99,16627.0,70.5321,70.56,70.5136,70.5228,16627.0
2023-05-05 15:25:00,75.98,76.01,75.96,76.01,21587.0,70.5136,70.5414,70.495,70.5414,21587.0
2023-05-05 15:30:00,76.0,76.04,75.96,75.97,26806.0,70.5321,70.5692,70.495,70.5043,26806.0
2023-05-05 15:35:00,75.97,75.98,75.94,75.97,24693.0,70.5043,70.5136,70.4764,70.5043,24693.0
2023-05-05 15:40:00,75.98,76.03,75.95,75.99,25668.0,70.5136,70.56,70.4857,70.5228,25668.0
2023-05-05 15:45:00,75.98,75.98,75.87,75.96,27747.0,70.5136,70.5136,70.4115,70.495,27747.0
2023-05-05 15:50:00,75.95,75.99,75.9,75.93,53851.0,70.4857,70.5228,70.4393,70.4672,53851.0
2023-05-05 15:55:00,75.93,76.0,75.85,75.99,154203.0,70.4672,70.5321,70.3929,70.5228,154203.0
2023-05-08 09:30:00,76.28,76.53,76.17,76.27,117964.0,70.792,71.024,70.6899,70.7827,117964.0
2023-05-08 09:35:00,76.26,76.37,76.19,76.31,24576.0,70.7734,70.8755,70.7084,70.8198,24576.0
2023-05-08 09:40:00,76.29,76.43,76.27,76.31,27126.0,70.8013,70.9312,70.7827,70.8198,27126.0
2023-05-08 09:45:00,76.28,76.32,76.07,76.07,16031.0,70.792,70.8291,70.5971,70.5971,16031.0
2023-05-08 09:50:00,76.08,76.27,76.02,76.25,16708.0,70.6064,70.7827,70.5507,70.7641,16708.0
2023-05-08 09:55:00,76.19,76.27,76.05,76.14,34319.0,70.7084,70.7827,70.5785,70.662,34319.0
2023-05-08 10:00:00,76.13,76.21,76.01,76.21,16400.0,70.6528,70.727,70.5414,70.727,16400.0
2023-05-08 10:05:00,76.21,76.21,76.13,76.14,6573.0,70.727,70.727,70.6528,70.662,6573.0
2023-05-08 10:10:00,76.16,76.16,76.01,76.13,6435.0,70.6806,70.6806,70.5414,70.6528,6435.0
2023-05-08 10:15:00,76.11,76.11,75.93,76.03,11722.0,70.6342,70.6342,70.4672,70.56,11722.0
2023-05-08 10:20:00,76.04,76.09,75.94,76.01,6799.0,70.5692,70.6156,70.4764,70.5414,6799.0
2023-05-08 10:25:00,76.0,76.02,75.93,75.97,9753.0,70.5321,70.5507,70.4672,70.5043,9753.0
2023-05-08 10:30:00,75.99,76.06,75.98,76.05,13822.0,70.5228,70.5878,70.5136,70.5785,13822.0
2023-05-08 10:35:00,76.04,76.05,75.95,75.99,5049.0,70.5692,70.5785,70.4857,70.5228,5049.0
2023-05-08 10:40:00,75.97,76.01,75.93,76.01,9497.0,70.5043,70.5414,70.4672,70.5414,9497.0
2023-05-08 10:45:00,75.98,76.0,75.89,75.9,13902.0,70.5136,70.5321,70.43,70.4393,13902.0
2023-05-08 10:50:00,75.92,75.96,75.85,75.87,22018.0,70.4579,70.495,70.3929,70.4115,22018.0
2023-05-08 10:55:00,75.87,75.97,75.82,75.96,10553.0,70.4115,70.5043,70.3651,70.495,10553.0
2023-05-08 11:00:00,75.94,76.02,75.93,75.99,35573.0,70.4764,70.5507,70.4672,70.5228,35573.0
2023-05-08 11:05:00,76.0,76.05,75.9,75.92,15934.0,70.5321,70.5785,70.4393,70.4579,15934.0
2023-05-08 11:10:00,75.93,75.93,75.83,75.86,9390.0,70.4672,70.4672,70.3743,70.4022,9390.0
2023-05-08 11:15:00,75.87,75.9,75.81,75.86,14244.0,70.4115,70.4393,70.3558,70.4022,14244.0
2023-05-08 11:20:00,75.86,75.92,75.81,75.81,12681.0,70.4022,70.4579,70.3558,70.3558,12681.0
2023-05-08 11:25:00,75.8,75.87,75.79,75.83,6888.0,70.3465,70.4115,70.3372,70.3743,6888.0
2023-05-08 11:30:00,75.84,75.87,75.8,75.86,9639.0,70.3836,70.4115,70.3465,70.4022,9639.0
2023-05-08 11:35:00,75.85,75.88,75.81,75.83,14628.0,70.3929,70.4207,70.3558,70.3743,14628.0
2023-05-08 11:40:00,75.83,75.84,75.72,75.75,13091.0,70.3743,70.3836,70.2723,70.3001,13091.0
2023-05-08 11:45:00,75.77,75.82,75.75,75.79,15983.0,70.3187,70.3651,70.3001,70.3372,15983.0
2023-05-08 11:50:00,75.8,75.86,75.77,75.79,23529.0,70.3465,70.4022,70.3187,70.3372,23529.0
2023-05-08 11:55:00,75.77,75.82,75.76,75.81,9067.0,70.3187,70.3651,70.3094,70.3558,9067.0
2023-05-08 12:00:00,75.84,75.9,75.75,75.75,9350.0,70.3836,70.4393,70.3001,70.3001,9350.0
2023-05-08 12:05:00,75.75,75.75,75.63,75.65,5302.0,70.3001,70.3001,70.1887,70.2073,5302.0
2023-05-08 12:10:00,75.66,75.66,75.51,75.58,16762.0,70.2166,70.2166,70.0774,70.1423,16762.0
2023-05-08 12:15:00,75.58,75.77,75.55,75.77,7342.0,70.1423,70.3187,70.1145,70.3187,7342.0
2023-05-08 12:20:00,75.78,75.81,75.77,75.77,5577.0,70.3279,70.3558,70.3187,70.3187,5577.0
2023-05-08 12:25:00,75.79,75.82,75.76,75.77,7601.0,70.3372,70.3651,70.3094,70.3187,7601.0
2023-05-08 12:30:00,75.78,75.82,75.75,75.8,8921.0,70.3279,70.3651,70.3001,70.3465,8921.0
2023-05-08 12:35:00,75.81,75.81,75.75,75.76,6890.0,70.3558,70.3558,70.3001,70.3094,6890.0
2023-05-08 12:40:00,75.75,75.75,75.67,75.7,8959.0,70.3001,70.3001,70.2259,70.2537,8959.0
2023-05-08 12:45:00,75.7,75.7,75.6,75.61,6517.0,70.2537,70.2537,70.1609,70.1702,6517.0
2023-05-08 12:50:00,75.61,75.61,75.54,75.54,6368.0,70.1702,70.1702,70.1052,70.1052,6368.0
2023-05-08 12:55:00,75.52,75.58,75.52,75.58,6917.0,70.0866,70.1423,70.0866,70.1423,6917.0
2023-05-08 13:00:00,75.58,75.63,75.58,75.62,7404.0,70.1423,70.1887,70.1423,70.1795,7404.0
2023-05-08 13:05:00,75.63,75.67,75.6,75.64,9708.0,70.1887,70.2259,70.1609,70.198,9708.0
2023-05-08 13:10:00,75.64,75.68,75.61,75.61,4181.0,70.198,70.2351,70.1702,70.1702,4181.0
2023-05-08 13:15:00,75.62,75.62,75.58,75.59,9941.0,70.1795,70.1795,70.1423,70.1516,9941.0
2023-05-08 13:20:00,75.6,75.64,75.58,75.59,8593.0,70.1609,70.198,70.1423,70.1516,8593.0
2023-05-08 13:25:00,75.59,75.61,75.54,75.56,8856.0,70.1516,70.1702,70.1052,70.1238,8856.0
2023-05-08 13:30:00,75.55,75.65,75.55,75.61,13619.0,70.1145,70.2073,70.1145,70.1702,13619.0
2023-05-08 13:35:00,75.61,75.69,75.6,75.69,9072.0,70.1702,70.2444,70.1609,70.2444,9072.0
2023-05-08 13:40:00,75.68,75.73,75.64,75.73,10650.0,70.2351,70.2815,70.198,70.2815,10650.0
2023-05-08 13:45:00,75.72,75.74,75.68,75.72,12235.0,70.2723,70.2908,70.2351,70.2723,12235.0
2023-05-08 13:50:00,75.71,75.71,75.63,75.64,8156.0,70.263,70.263,70.1887,70.198,8156.0
2023-05-08 13:55:00,75.64,75.7,75.63,75.7,10714.0,70.198,70.2537,70.1887,70.2537,10714.0
2023-05-08 14:00:00,75.7,75.77,75.69,75.72,15590.0,70.2537,70.3187,70.2444,70.2723,15590.0
2023-05-08 14:05:00,75.73,75.73,75.45,75.57,15463.0,70.2815,70.2815,70.0217,70.1331,15463.0
2023-05-08 14:10:00,75.54,75.61,75.5,75.58,8664.0,70.1052,70.1702,70.0681,70.1423,8664.0
2023-05-08 14:15:00,75.56,75.6,75.55,75.59,15778.0,70.1238,70.1609,70.1145,70.1516,15778.0
2023-05-08 14:20:00,75.6,75.75,75.59,75.74,11279.0,70.1609,70.3001,70.1516,70.2908,11279.0
2023-05-08 14:25:00,75.72,75.73,75.66,75.67,10164.0,70.2723,70.2815,70.2166,70.2259,10164.0
2023-05-08 14:30:00,75.67,75.69,75.65,75.69,8889.0,70.2259,70.2444,70.2073,70.2444,8889.0
2023-05-08 14:35:00,75.7,75.7,75.56,75.56,24697.0,70.2537,70.2537,70.1238,70.1238,24697.0
2023-05-08 14:40:00,75.55,75.59,75.54,75.57,9574.0,70.1145,70.1516,70.1052,70.1331,9574.0
2023-05-08 14:45:00,75.56,75.59,75.51,75.59,17182.0,70.1238,70.1516,70.0774,70.1516,17182.0
2023-05-08 14:50:00,75.59,75.6,75.5,75.52,15747.0,70.1516,70.1609,70.0681,70.0866,15747.0
2023-05-08 14:55:00,75.53,75.57,75.53,75.53,10102.0,70.0959,70.1331,70.0959,70.0959,10102.0
2023-05-08 15:00:00,75.53,75.56,75.5,75.53,11119.0,70.0959,70.1238,70.0681,70.0959,11119.0
2023-05-08 15:05:00,75.53,75.58,75.52,75.54,14411.0,70.0959,70.1423,70.0866,70.1052,14411.0
2023-05-08 15:10:00,75.54,75.55,75.49,75.5,13577.0,70.1052,70.1145,70.0588,70.0681,13577.0
2023-05-08 15:15:00,75.51,75.51,75.37,75.4,23044.0,70.0774,70.0774,69.9474,69.9753,23044.0
2023-05-08 15:20:00,75.4,75.44,75.35,75.36,16937.0,69.9753,70.0124,69.9289,69.9382,16937.0
2023-05-08 15:25:00,75.35,75.35,75.25,75.28,23527.0,69.9289,69.9289,69.8361,69.8639,23527.0
2023-05-08 15:30:00,75.28,75.49,75.25,75.48,30668.0,69.8639,70.0588,69.8361,70.0495,30668.0
2023-05-08 15:35:00,75.48,75.51,75.47,75.51,32075.0,70.0495,70.0774,70.0402,70.0774,32075.0
2023-05-08 15:40:00,75.51,75.57,75.49,75.49,22934.0,70.0774,70.1331,70.0588,70.0588,22934.0
2023-05-08 15:45:00,75.5,75.51,75.43,75.49,23846.0,70.0681,70.0774,70.0031,70.0588,23846.0
2023-05-08 15:50:00,75.49,75.49,75.32,75.41,41060.0,70.0588,70.0588,69.901,69.9846,41060.0
2023-05-08 15:55:00,75.42,75.42,75.34,75.41,110974.0,69.9938,69.9938,69.9196,69.9846,110974.0
2023-05-09 09:30:00,75.0,75.0,74.29,74.72,80569.0,69.6041,69.6041,68.9451,69.3442,80569.0
2023-05-09 09:35:00,74.73,74.98,74.67,74.87,30277.0,69.3535,69.5855,69.2978,69.4834,30277.0
2023-05-09 09:40:00,74.86,75.13,74.84,75.04,23678.0,69.4741,69.7247,69.4556,69.6412,23678.0
2023-05-09 09:45:00,75.05,75.09,74.89,74.99,14267.0,69.6505,69.6876,69.502,69.5948,14267.0
2023-05-09 09:50:00,74.97,75.05,74.86,74.89,26304.0,69.5762,69.6505,69.4741,69.502,26304.0
2023-05-09 09:55:00,74.87,74.87,74.68,74.73,33758.0,69.4834,69.4834,69.3071,69.3535,33758.0
2023-05-09 10:00:00,74.73,74.81,74.56,74.58,25225.0,69.3535,69.4277,69.1957,69.2143,25225.0
2023-05-09 10:05:00,74.59,74.62,74.42,74.51,14371.0,69.2236,69.2514,69.0658,69.1493,14371.0
2023-05-09 10:10:00,74.51,74.57,74.45,74.53,13029.0,69.1493,69.205,69.0936,69.1679,13029.0
2023-05-09 10:15:00,74.51,74.67,74.49,74.67,19069.0,69.1493,69.2978,69.1308,69.2978,19069.0
2023-05-09 10:20:00,74.67,74.72,74.58,74.62,13792.0,69.2978,69.3442,69.2143,69.2514,13792.0
2023-05-09 10:25:00,74.63,74.88,74.6,74.8,12321.0,69.2607,69.4927,69.2328,69.4185,12321.0
2023-05-09 10:30:00,74.82,74.84,74.63,74.71,16191.0,69.437,69.4556,69.2607,69.3349,16191.0
2023-05-09 10:35:00,74.72,74.77,74.69,74.73,8602.0,69.3442,69.3906,69.3164,69.3535,8602.0
2023-05-09 10:40:00,74.73,74.87,74.73,74.83,18454.0,69.3535,69.4834,69.3535,69.4463,18454.0
2023-05-09 10:45:00,74.83,74.83,74.74,74.75,14616.0,69.4463,69.4463,69.3628,69.372,14616.0
2023-05-09 10:50:00,74.74,74.85,74.71,74.84,19941.0,69.3628,69.4649,69.3349,69.4556,19941.0
2023-05-09 10:55:00,74.83,74.9,74.8,74.81,13125.0,69.4463,69.5113,69.4185,69.4277,13125.0
2023-05-09 11:00:00,74.81,74.86,74.78,74.85,28705.0,69.4277,69.4741,69.3999,69.4649,28705.0
2023-05-09 11:05:00,74.84,75.01,74.82,75.01,13739.0,69.4556,69.6133,69.437,69.6133,13739.0
2023-05-09 11:10:00,75.03,75.04,74.83,74.89,11637.0,69.6319,69.6412,69.4463,69.502,11637.0
2023-05-09 11:15:00,74.89,75.0,74.88,75.0,19785.0,69.502,69.6041,69.4927,69.6041,19785.0
2023-05-09 11:20:00,75.01,75.01,74.93,74.94,14774.0,69.6133,69.6133,69.5391,69.5484,14774.0
2023-05-09 11:25:00,74.92,74.96,74.88,74.94,8821.0,69.5298,69.5669,69.4927,69.5484,8821.0
2023-05-09 11:30:00,74.94,75.02,74.92,75.0,12322.0,69.5484,69.6226,69.5298,69.6041,12322.0
2023-05-09 11:35:00,75.0,75.01,74.9,74.92,10528.0,69.6041,69.6133,69.5113,69.5298,10528.0
2023-05-09 11:40:00,74.91,74.96,74.85,74.96,12536.0,69.5205,69.5669,69.4649,69.5669,12536.0
2023-05-09 11:45:00,74.98,75.0,74.94,74.99,14037.0,69.5855,69.6041,69.5484,69.5948,14037.0
2023-05-09 11:50:00,75.01,75.04,74.96,75.02,12215.0,69.6133,69.6412,69.5669,69.6226,12215.0
2023-05-09 11:55:00,75.02,75.02,74.94,74.95,39356.0,69.6226,69.6226,69.5484,69.5577,39356.0
2023-05-09 12:00:00,74.93,75.01,74.91,74.91,11140.0,69.5391,69.6133,69.5205,69.5205,11140.0
2023-05-09 12:05:00,74.91,75.03,74.91,75.0,5978.0,69.5205,69.6319,69.5205,69.6041,5978.0
2023-05-09 12:10:00,75.01,75.01,74.95,74.95,12415.0,69.6133,69.6133,69.5577,69.5577,12415.0
2023-05-09 12:15:00,74.96,75.07,74.92,75.01,9793.0,69.5669,69.669,69.5298,69.6133,9793.0
2023-05-09 12:20:00,75.02,75.03,74.98,75.0,11045.0,69.6226,69.6319,69.5855,69.6041,11045.0
2023-05-09 12:25:00,75.01,75.06,74.99,75.01,12063.0,69.6133,69.6597,69.5948,69.6133,12063.0
2023-05-09 12:30:00,75.01,75.04,74.97,75.02,12051.0,69.6133,69.6412,69.5762,69.6226,12051.0
2023-05-09 12:35:00,75.01,75.01,74.9,74.95,7407.0,69.6133,69.6133,69.5113,69.5577,7407.0
2023-05-09 12:40:00,74.95,75.02,74.94,75.0,7820.0,69.5577,69.6226,69.5484,69.6041,7820.0
2023-05-09 12:45:00,75.0,75.0,74.96,74.98,7978.0,69.6041,69.6041,69.5669,69.5855,7978.0
2023-05-09 12:50:00,74.99,75.01,74.98,74.98,12707.0,69.5948,69.6133,69.5855,69.5855,12707.0
2023-05-09 12:55:00,74.99,75.03,74.98,74.98,13146.0,69.5948,69.6319,69.5855,69.5855,13146.0
2023-05-09 13:00:00,74.98,75.04,74.98,75.03,10699.0,69.5855,69.6412,69.5855,69.6319,10699.0
2023-05-09 13:05:00,75.03,75.04,74.98,74.99,6054.0,69.6319,69.6412,69.5855,69.5948,6054.0
2023-05-09 13:10:00,74.99,75.01,74.95,74.97,5691.0,69.5948,69.6133,69.5577,69.5762,5691.0
2023-05-09 13:15:00,74.98,75.03,74.97,75.02,12065.0,69.5855,69.6319,69.5762,69.6226,12065.0
2023-05-09 13:20:00,75.02,75.04,75.0,75.01,11388.0,69.6226,69.6412,69.6041,69.6133,11388.0
2023-05-09 13:25:00,75.0,75.06,75.0,75.06,13757.0,69.6041,69.6597,69.6041,69.6597,13757.0
2023-05-09 13:30:00,75.06,75.14,75.06,75.09,17006.0,69.6597,69.734,69.6597,69.6876,17006.0
2023-05-09 13:35:00,75.08,75.15,75.08,75.14,9582.0,69.6783,69.7433,69.6783,69.734,9582.0
2023-05-09 13:40:00,75.16,75.17,75.14,75.15,8364.0,69.7526,69.7618,69.734,69.7433,8364.0
2023-05-09 13:45:00,75.16,75.18,75.1,75.18,5344.0,69.7526,69.7711,69.6969,69.7711,5344.0
2023-05-09 13:50:00,75.19,75.31,75.17,75.31,9430.0,69.7804,69.8918,69.7618,69.8918,9430.0
2023-05-09 13:55:00,75.32,75.37,75.31,75.36,9160.0,69.901,69.9474,69.8918,69.9382,9160.0
2023-05-09 14:00:00,75.36,75.4,75.33,75.34,9639.0,69.9382,69.9753,69.9103,69.9196,9639.0
2023-05-09 14:05:00,75.34,75.37,75.3,75.31,9334.0,69.9196,69.9474,69.8825,69.8918,9334.0
2023-05-09 14:10:00,75.31,75.31,75.26,75.27,9662.0,69.8918,69.8918,69.8454,69.8546,9662.0
2023-05-09 14:15:00,75.28,75.37,75.28,75.3,10242.0,69.8639,69.9474,69.8639,69.8825,10242.0
2023-05-09 14:20:00,75.29,75.33,75.27,75.27,17466.0,69.8732,69.9103,69.8546,69.8546,17466.0
2023-05-09 14:25:00,75.27,75.31,75.24,75.3,8038.0,69.8546,69.8918,69.8268,69.8825,8038.0
2023-05-09 14:30:00,75.3,75.31,75.26,75.28,7729.0,69.8825,69.8918,69.8454,69.8639,7729.0
2023-05-09 14:35:00,75.28,75.28,75.22,75.22,15733.0,69.8639,69.8639,69.8082,69.8082,15733.0
2023-05-09 14:40:00,75.22,75.27,75.21,75.27,7244.0,69.8082,69.8546,69.799,69.8546,7244.0
2023-05-09 14:45:00,75.26,75.28,75.25,75.28,9697.0,69.8454,69.8639,69.8361,69.8639,9697.0
2023-05-09 14:50:00,75.28,75.28,75.09,75.12,13222.0,69.8639,69.8639,69.6876,69.7154,13222.0
2023-05-09 14:55:00,75.12,75.19,75.12,75.16,6913.0,69.7154,69.7804,69.7154,69.7526,6913.0
2023-05-09 15:00:00,75.15,75.21,75.15,75.2,9199.0,69.7433,69.799,69.7433,69.7897,9199.0
2023-05-09 15:05:00,75.2,75.29,75.2,75.24,9248.0,69.7897,69.8732,69.7897,69.8268,9248.0
2023-05-09 15:10:00,75.25,75.27,75.2,75.26,21428.0,69.8361,69.8546,69.7897,69.8454,21428.0
2023-05-09 15:15:00,75.25,75.27,75.2,75.2,11804.0,69.8361,69.8546,69.7897,69.7897,11804.0
2023-05-09 15:20:00,75.21,75.23,75.15,75.17,14107.0,69.799,69.8175,69.7433,69.7618,14107.0
2023-05-09 15:25:00,75.18,75.26,75.17,75.25,18548.0,69.7711,69.8454,69.7618,69.8361,18548.0
2023-05-09 15:30:00,75.25,75.29,75.23,75.28,30630.0,69.8361,69.8732,69.8175,69.8639,30630.0
2023-05-09 15:35:00,75.28,75.32,75.24,75.32,50676.0,69.8639,69.901,69.8268,69.901,50676.0
2023-05-09 15:40:00,75.31,75.32,75.15,75.18,24263.0,69.8918,69.901,69.7433,69.7711,24263.0
2023-05-09 15:45:00,75.17,75.18,75.13,75.14,20766.0,69.7618,69.7711,69.7247,69.734,20766.0
2023-05-09 15:50:00,75.13,75.16,75.09,75.11,44902.0,69.7247,69.7526,69.6876,69.7061,44902.0
2023-05-09 15:55:00,75.11,75.12,74.94,75.03,176395.0,69.7061,69.7154,69.5484,69.6319,176395.0
2023-05-10 09:30:00,75.23,75.62,75.11,75.57,109567.0,69.8175,70.1795,69.7061,70.1331,109567.0
2023-05-10 09:35:00,75.56,75.61,74.94,75.05,31810.0,70.1238,70.1702,69.5484,69.6505,31810.0
2023-05-10 09:40:00,75.06,75.06,74.82,74.89,20902.0,69.6597,69.6597,69.437,69.502,20902.0
2023-05-10 09:45:00,74.8,74.82,74.51,74.56,15878.0,69.4185,69.437,69.1493,69.1957,15878.0
2023-05-10 09:50:00,74.57,74.65,74.49,74.6,12405.0,69.205,69.2792,69.1308,69.2328,12405.0
2023-05-10 09:55:00,74.64,74.9,74.6,74.84,20740.0,69.27,69.5113,69.2328,69.4556,20740.0
2023-05-10 10:00:00,74.84,75.0,74.83,75.0,10874.0,69.4556,69.6041,69.4463,69.6041,10874.0
2023-05-10 10:05:00,75.01,75.12,74.97,74.97,13364.0,69.6133,69.7154,69.5762,69.5762,13364.0
2023-05-10 10:10:00,74.94,75.2,74.91,75.08,13055.0,69.5484,69.7897,69.5205,69.6783,13055.0
2023-05-10 10:15:00,75.13,75.13,74.87,74.9,15243.0,69.7247,69.7247,69.4834,69.5113,15243.0
2023-05-10 10:20:00,74.88,75.08,74.86,75.03,11185.0,69.4927,69.6783,69.4741,69.6319,11185.0
2023-05-10 10:25:00,75.03,75.1,74.85,74.85,12588.0,69.6319,69.6969,69.4649,69.4649,12588.0
2023-05-10 10:30:00,74.87,75.09,74.87,75.02,9646.0,69.4834,69.6876,69.4834,69.6226,9646.0
2023-05-10 10:35:00,74.99,75.02,74.87,74.96,11009.0,69.5948,69.6226,69.4834,69.5669,11009.0
2023-05-10 10:40:00,74.97,74.99,74.81,74.82,17122.0,69.5762,69.5948,69.4277,69.437,17122.0
2023-05-10 10:45:00,74.82,75.0,74.75,74.93,11415.0,69.437,69.6041,69.372,69.5391,11415.0
2023-05-10 10:50:00,74.91,75.12,74.89,75.09,20216.0,69.5205,69.7154,69.502,69.6876,20216.0
2023-05-10 10:55:00,75.08,75.11,75.02,75.07,7957.0,69.6783,69.7061,69.6226,69.669,7957.0
2023-05-10 11:00:00,75.08,75.13,75.03,75.08,7350.0,69.6783,69.7247,69.6319,69.6783,7350.0
2023-05-10 11:05:00,75.07,75.14,75.07,75.14,7878.0,69.669,69.734,69.669,69.734,7878.0
2023-05-10 11:10:00,75.12,75.22,75.08,75.08,18979.0,69.7154,69.8082,69.6783,69.6783,18979.0
2023-05-10 11:15:00,75.08,75.18,75.07,75.17,8582.0,69.6783,69.7711,69.669,69.7618,8582.0
2023-05-10 11:20:00,75.15,75.19,75.02,75.02,20971.0,69.7433,69.7804,69.6226,69.6226,20971.0
2023-05-10 11:25:00,75.03,75.09,75.01,75.03,9896.0,69.6319,69.6876,69.6133,69.6319,9896.0
2023-05-10 11:30:00,75.03,75.1,74.95,75.09,11780.0,69.6319,69.6969,69.5577,69.6876,11780.0
2023-05-10 11:35:00,75.05,75.06,75.0,75.01,5078.0,69.6505,69.6597,69.6041,69.6133,5078.0
2023-05-10 11:40:00,75.02,75.1,75.01,75.03,9637.0,69.6226,69.6969,69.6133,69.6319,9637.0
2023-05-10 11:45:00,75.02,75.05,75.0,75.0,5883.0,69.6226,69.6505,69.6041,69.6041,5883.0
2023-05-10 11:50:00,74.99,75.02,74.95,75.02,13377.0,69.5948,69.6226,69.5577,69.6226,13377.0
2023-05-10 11:55:00,75.01,75.06,74.97,75.0,13104.0,69.6133,69.6597,69.5762,69.6041,13104.0
2023-05-10 12:00:00,75.0,75.04,74.99,74.99,12541.0,69.6041,69.6412,69.5948,69.5948,12541.0
2023-05-10 12:05:00,74.99,75.01,74.96,74.98,7966.0,69.5948,69.6133,69.5669,69.5855,7966.0
2023-05-10 12:10:00,74.96,75.08,74.96,75.04,13710.0,69.5669,69.6783,69.5669,69.6412,13710.0
2023-05-10 12:15:00,75.03,75.12,75.01,75.08,33316.0,69.6319,69.7154,69.6133,69.6783,33316.0
2023-05-10 12:20:00,75.06,75.1,75.04,75.1,5700.0,69.6597,69.6969,69.6412,69.6969,5700.0
2023-05-10 12:25:00,75.11,75.16,75.06,75.06,36485.0,69.7061,69.7526,69.6597,69.6597,36485.0
2023-05-10 12:30:00,75.06,75.06,74.94,74.96,5814.0,69.6597,69.6597,69.5484,69.5669,5814.0
2023-05-10 12:35:00,74.94,74.95,74.88,74.94,5388.0,69.5484,69.5577,69.4927,69.5484,5388.0
2023-05-10 12:40:00,74.91,74.96,74.89,74.89,5818.0,69.5205,69.5669,69.502,69.502,5818.0
2023-05-10 12:45:00,74.87,74.91,74.83,74.84,10545.0,69.4834,69.5205,69.4463,69.4556,10545.0
2023-05-10 12:50:00,74.84,74.89,74.84,74.88,6224.0,69.4556,69.502,69.4556,69.4927,6224.0
2023-05-10 12:55:00,74.87,74.87,74.81,74.87,5343.0,69.4834,69.4834,69.4277,69.4834,5343.0
2023-05-10 13:00:00,74.84,74.85,74.8,74.83,5167.0,69.4556,69.4649,69.4185,69.4463,5167.0
2023-05-10 13:05:00,74.83,74.85,74.81,74.81,5833.0,69.4463,69.4649,69.4277,69.4277,5833.0
2023-05-10 13:10:00,74.83,74.83,74.77,74.77,6297.0,69.4463,69.4463,69.3906,69.3906,6297.0
2023-05-10 13:15:00,74.76,74.82,74.73,74.81,6716.0,69.3813,69.437,69.3535,69.4277,6716.0
2023-05-10 13:20:00,74.82,74.82,74.72,74.72,6705.0,69.437,69.437,69.3442,69.3442,6705.0
2023-05-10 13:25:00,74.7,74.7,74.52,74.58,40403.0,69.3256,69.3256,69.1586,69.2143,40403.0
2023-05-10 13:30:00,74.57,74.61,74.46,74.5,34081.0,69.205,69.2421,69.1029,69.14,34081.0
2023-05-10 13:35:00,74.58,74.61,74.44,74.45,8517.0,69.2143,69.2421,69.0844,69.0936,8517.0
2023-05-10 13:40:00,74.45,74.51,74.44,74.47,28000.0,69.0936,69.1493,69.0844,69.1122,28000.0
2023-05-10 13:45:00,74.47,74.49,74.4,74.48,32774.0,69.1122,69.1308,69.0472,69.1215,32774.0
2023-05-10 13:50:00,74.48,74.54,74.45,74.5,26219.0,69.1215,69.1772,69.0936,69.14,26219.0
2023-05-10 13:55:00,74.5,74.67,74.5,74.55,42734.0,69.14,69.2978,69.14,69.1864,42734.0
2023-05-10 14:00:00,74.55,74.62,74.54,74.62,22831.0,69.1864,69.2514,69.1772,69.2514,22831.0
2023-05-10 14:05:00,74.62,74.64,74.52,74.53,8888.0,69.2514,69.27,69.1586,69.1679,8888.0
2023-05-10 14:10:00,74.53,74.58,74.51,74.52,11015.0,69.1679,69.2143,69.1493,69.1586,11015.0
2023-05-10 14:15:00,74.53,74.58,74.52,74.53,9828.0,69.1679,69.2143,69.1586,69.1679,9828.0
2023-05-10 14:20:00,74.53,74.53,74.4,74.41,9135.0,69.1679,69.1679,69.0472,69.0565,9135.0
2023-05-10 14:25:00,74.42,74.51,74.42,74.47,10343.0,69.0658,69.1493,69.0658,69.1122,10343.0
2023-05-10 14:30:00,74.48,74.54,74.47,74.51,34925.0,69.1215,69.1772,69.1122,69.1493,34925.0
2023-05-10 14:35:00,74.5,74.59,74.48,74.58,18707.0,69.14,69.2236,69.1215,69.2143,18707.0
2023-05-10 14:40:00,74.58,74.67,74.52,74.66,40658.0,69.2143,69.2978,69.1586,69.2885,40658.0
2023-05-10 14:45:00,74.67,74.69,74.56,74.57,12918.0,69.2978,69.3164,69.1957,69.205,12918.0
2023-05-10 14:50:00,74.56,74.62,74.54,74.55,10778.0,69.1957,69.2514,69.1772,69.1864,10778.0
2023-05-10 14:55:00,74.52,74.57,74.52,74.56,9876.0,69.1586,69.205,69.1586,69.1957,9876.0
2023-05-10 15:00:00,74.56,74.58,74.53,74.58,10744.0,69.1957,69.2143,69.1679,69.2143,10744.0
2023-05-10 15:05:00,74.58,74.61,74.56,74.61,9092.0,69.2143,69.2421,69.1957,69.2421,9092.0
2023-05-10 15:10:00,74.62,74.65,74.54,74.57,39349.0,69.2514,69.2792,69.1772,69.205,39349.0
2023-05-10 15:15:00,74.56,74.65,74.52,74.65,13070.0,69.1957,69.2792,69.1586,69.2792,13070.0
2023-05-10 15:20:00,74.65,74.75,74.64,74.73,12896.0,69.2792,69.372,69.27,69.3535,12896.0
2023-05-10 15:25:00,74.74,74.88,74.74,74.8,19349.0,69.3628,69.4927,69.3628,69.4185,19349.0
2023-05-10 15:30:00,74.79,74.89,74.76,74.85,25429.0,69.4092,69.502,69.3813,69.4649,25429.0
2023-05-10 15:35:00,74.83,74.83,74.76,74.77,23417.0,69.4463,69.4463,69.3813,69.3906,23417.0
2023-05-10 15:40:00,74.78,74.8,74.7,74.71,39624.0,69.3999,69.4185,69.3256,69.3349,39624.0
2023-05-10 15:45:00,74.72,74.75,74.7,74.7,39750.0,69.3442,69.372,69.3256,69.3256,39750.0
2023-05-10 15:50:00,74.7,74.74,74.59,74.74,44931.0,69.3256,69.3628,69.2236,69.3628,44931.0
2023-05-10 15:55:00,74.75,74.8,74.58,74.64,165685.0,69.372,69.4185,69.2143,69.27,165685.0
2023-05-11 09:30:00,74.26,74.59,74.08,74.52,58804.0,68.9173,69.2236,68.7503,69.1586,58804.0
2023-05-11 09:35:00,74.47,74.59,74.37,74.43,23391.0,69.1122,69.2236,69.0194,69.0751,23391.0
2023-05-11 09:40:00,74.45,74.54,74.3,74.5,17426.0,69.0936,69.1772,68.9544,69.14,17426.0
2023-05-11 09:45:00,74.51,74.51,74.24,74.29,20204.0,69.1493,69.1493,68.8987,68.9451,20204.0
2023-05-11 09:50:00,74.27,74.37,74.17,74.28,35013.0,68.9266,69.0194,68.8338,68.9359,35013.0
2023-05-11 09:55:00,74.29,74.42,74.25,74.4,36669.0,68.9451,69.0658,68.908,69.0472,36669.0
2023-05-11 10:00:00,74.39,74.41,74.29,74.33,16695.0,69.0379,69.0565,68.9451,68.9823,16695.0
2023-05-11 10:05:00,74.36,74.39,74.33,74.38,8133.0,69.0101,69.0379,68.9823,69.0287,8133.0
2023-05-11 10:10:00,74.37,74.4,74.27,74.39,14936.0,69.0194,69.0472,68.9266,69.0379,14936.0
2023-05-11 10:15:00,74.38,74.63,74.37,74.42,34798.0,69.0287,69.2607,69.0194,69.0658,34798.0
2023-05-11 10:20:00,74.41,74.47,74.31,74.45,15231.0,69.0565,69.1122,68.9637,69.0936,15231.0
2023-05-11 10:25:00,74.45,74.53,74.41,74.53,17574.0,69.0936,69.1679,69.0565,69.1679,17574.0
2023-05-11 10:30:00,74.53,74.63,74.45,74.54,9735.0,69.1679,69.2607,69.0936,69.1772,9735.0
2023-05-11 10:35:00,74.55,74.66,74.55,74.61,16968.0,69.1864,69.2885,69.1864,69.2421,16968.0
2023-05-11 10:40:00,74.63,74.73,74.61,74.72,11323.0,69.2607,69.3535,69.2421,69.3442,11323.0
2023-05-11 10:45:00,74.7,74.84,74.67,74.73,27801.0,69.3256,69.4556,69.2978,69.3535,27801.0
2023-05-11 10:50:00,74.69,74.76,74.65,74.74,9310.0,69.3164,69.3813,69.2792,69.3628,9310.0
2023-05-11 10:55:00,74.78,74.82,74.74,74.78,20377.0,69.3999,69.437,69.3628,69.3999,20377.0
2023-05-11 11:00:00,74.76,74.83,74.72,74.72,13941.0,69.3813,69.4463,69.3442,69.3442,13941.0
2023-05-11 11:05:00,74.71,74.76,74.63,74.72,18303.0,69.3349,69.3813,69.2607,69.3442,18303.0
2023-05-11 11:10:00,74.72,74.75,74.69,74.75,7998.0,69.3442,69.372,69.3164,69.372,7998.0
2023-05-11 11:15:00,74.73,74.79,74.71,74.73,19625.0,69.3535,69.4092,69.3349,69.3535,19625.0
2023-05-11 11:20:00,74.73,74.79,74.68,74.7,11465.0,69.3535,69.4092,69.3071,69.3256,11465.0
2023-05-11 11:25:00,74.69,74.7,74.64,74.66,11925.0,69.3164,69.3256,69.27,69.2885,11925.0
2023-05-11 11:30:00,74.69,74.89,74.69,74.88,10805.0,69.3164,69.502,69.3164,69.4927,10805.0
2023-05-11 11:35:00,74.91,75.0,74.91,74.97,13331.0,69.5205,69.6041,69.5205,69.5762,13331.0
2023-05-11 11:40:00,74.96,75.18,74.93,75.14,14121.0,69.5669,69.7711,69.5391,69.734,14121.0
2023-05-11 11:45:00,75.15,75.16,75.05,75.06,9963.0,69.7433,69.7526,69.6505,69.6597,9963.0
2023-05-11 11:50:00,75.05,75.13,75.02,75.03,15376.0,69.6505,69.7247,69.6226,69.6319,15376.0
2023-05-11 11:55:00,75.02,75.02,74.94,74.99,11186.0,69.6226,69.6226,69.5484,69.5948,11186.0
2023-05-11 12:00:00,75.0,75.0,74.87,74.87,15737.0,69.6041,69.6041,69.4834,69.4834,15737.0
2023-05-11 12:05:00,74.85,74.99,74.85,74.94,15668.0,69.4649,69.5948,69.4649,69.5484,15668.0
2023-05-11 12:10:00,74.92,74.92,74.88,74.92,5885.0,69.5298,69.5298,69.4927,69.5298,5885.0
2023-05-11 12:15:00,74.9,74.9,74.76,74.86,17543.0,69.5113,69.5113,69.3813,69.4741,17543.0
2023-05-11 12:20:00,74.86,74.96,74.82,74.93,15278.0,69.4741,69.5669,69.437,69.5391,15278.0
2023-05-11 12:25:00,74.94,74.94,74.84,74.92,13903.0,69.5484,69.5484,69.4556,69.5298,13903.0
2023-05-11 12:30:00,74.92,75.0,74.91,74.95,5152.0,69.5298,69.6041,69.5205,69.5577,5152.0
2023-05-11 12:35:00,74.93,74.96,74.88,74.92,8996.0,69.5391,69.5669,69.4927,69.5298,8996.0
2023-05-11 12:40:00,74.91,74.93,74.87,74.91,6137.0,69.5205,69.5391,69.4834,69.5205,6137.0
2023-05-11 12:45:00,74.9,74.92,74.88,74.88,7716.0,69.5113,69.5298,69.4927,69.4927,7716.0
2023-05-11 12:50:00,74.88,74.91,74.84,74.89,6648.0,69.4927,69.5205,69.4556,69.502,6648.0
2023-05-11 12:55:00,74.87,74.9,74.79,74.84,32501.0,69.4834,69.5113,69.4092,69.4556,32501.0
2023-05-11 13:00:00,74.87,74.89,74.81,74.88,5952.0,69.4834,69.502,69.4277,69.4927,5952.0
2023-05-11 13:05:00,74.87,74.87,74.79,74.81,8060.0,69.4834,69.4834,69.4092,69.4277,8060.0
2023-05-11 13:10:00,74.84,74.93,74.83,74.89,8838.0,69.4556,69.5391,69.4463,69.502,8838.0
2023-05-11 13:15:00,74.9,74.97,74.9,74.96,7414.0,69.5113,69.5762,69.5113,69.5669,7414.0
2023-05-11 13:20:00,74.95,74.97,74.86,74.88,18510.0,69.5577,69.5762,69.4741,69.4927,18510.0
2023-05-11 13:25:00,74.87,74.94,74.86,74.91,9001.0,69.4834,69.5484,69.4741,69.5205,9001.0
2023-05-11 13:30:00,74.91,74.96,74.88,74.95,7814.0,69.5205,69.5669,69.4927,69.5577,7814.0
2023-05-11 13:35:00,74.94,75.09,74.94,75.08,7589.0,69.5484,69.6876,69.5484,69.6783,7589.0
2023-05-11 13:40:00,75.09,75.1,75.03,75.06,25279.0,69.6876,69.6969,69.6319,69.6597,25279.0
2023-05-11 13:45:00,75.04,75.04,74.79,74.8,11614.0,69.6412,69.6412,69.4092,69.4185,11614.0
2023-05-11 13:50:00,74.78,74.84,74.77,74.84,12491.0,69.3999,69.4556,69.3906,69.4556,12491.0
2023-05-11 13:55:00,74.85,74.96,74.82,74.95,9842.0,69.4649,69.5669,69.437,69.5577,9842.0
2023-05-11 14:00:00,74.95,74.97,74.9,74.97,11479.0,69.5577,69.5762,69.5113,69.5762,11479.0
2023-05-11 14:05:00,74.96,75.05,74.96,75.03,10992.0,69.5669,69.6505,69.5669,69.6319,10992.0
2023-05-11 14:10:00,75.04,75.07,75.0,75.04,9518.0,69.6412,69.669,69.6041,69.6412,9518.0
2023-05-11 14:15:00,75.05,75.07,75.02,75.03,9015.0,69.6505,69.669,69.6226,69.6319,9015.0
2023-05-11 14:20:00,75.02,75.12,74.98,75.12,9770.0,69.6226,69.7154,69.5855,69.7154,9770.0
2023-05-11 14:25:00,75.11,75.2,75.1,75.15,12255.0,69.7061,69.7897,69.6969,69.7433,12255.0
2023-05-11 14:30:00,75.15,75.18,75.12,75.18,9447.0,69.7433,69.7711,69.7154,69.7711,9447.0
2023-05-11 14:35:00,75.18,75.26,75.17,75.25,22734.0,69.7711,69.8454,69.7618,69.8361,22734.0
2023-05-11 14:40:00,75.25,75.34,75.25,75.3,18520.0,69.8361,69.9196,69.8361,69.8825,18520.0
2023-05-11 14:45:00,75.3,75.3,75.23,75.3,10198.0,69.8825,69.8825,69.8175,69.8825,10198.0
2023-05-11 14:50:00,75.3,75.32,75.24,75.27,14628.0,69.8825,69.901,69.8268,69.8546,14628.0
2023-05-11 14:55:00,75.28,75.35,75.26,75.29,15258.0,69.8639,69.9289,69.8454,69.8732,15258.0
2023-05-11 15:00:00,75.29,75.31,75.25,75.26,10225.0,69.8732,69.8918,69.8361,69.8454,10225.0
2023-05-11 15:05:00,75.24,75.25,75.2,75.24,13506.0,69.8268,69.8361,69.7897,69.8268,13506.0
2023-05-11 15:10:00,75.23,75.24,75.17,75.17,10435.0,69.8175,69.8268,69.7618,69.7618,10435.0
2023-05-11 15:15:00,75.18,75.19,75.12,75.14,11654.0,69.7711,69.7804,69.7154,69.734,11654.0
2023-05-11 15:20:00,75.14,75.16,75.05,75.09,21590.0,69.734,69.7526,69.6505,69.6876,21590.0
2023-05-11 15:25:00,75.09,75.13,75.04,75.08,16015.0,69.6876,69.7247,69.6412,69.6783,16015.0
2023-05-11 15:30:00,75.08,75.16,75.07,75.12,25188.0,69.6783,69.7526,69.669,69.7154,25188.0
2023-05-11 15:35:00,75.13,75.14,75.03,75.05,29537.0,69.7247,69.734,69.6319,69.6505,29537.0
2023-05-11 15:40:00,75.05,75.06,75.0,75.04,19019.0,69.6505,69.6597,69.6041,69.6412,19019.0
2023-05-11 15:45:00,75.03,75.14,75.03,75.13,21934.0,69.6319,69.734,69.6319,69.7247,21934.0
2023-05-11 15:50:00,75.14,75.18,75.1,75.15,42596.0,69.734,69.7711,69.6969,69.7433,42596.0
2023-05-11 15:55:00,75.15,75.15,74.9,74.9,320533.0,69.7433,69.7433,69.5113,69.5113,320533.0
2023-05-12 09:30:00,74.99,75.34,74.99,75.29,55230.0,69.5948,69.9196,69.5948,69.8732,55230.0
2023-05-12 09:35:00,75.33,75.39,75.27,75.31,26580.0,69.9103,69.966,69.8546,69.8918,26580.0
2023-05-12 09:40:00,75.31,75.37,75.26,75.33,22687.0,69.8918,69.9474,69.8454,69.9103,22687.0
2023-05-12 09:45:00,75.33,75.38,75.16,75.19,19859.0,69.9103,69.9567,69.7526,69.7804,19859.0
2023-05-12 09:50:00,75.19,75.34,75.19,75.31,14421.0,69.7804,69.9196,69.7804,69.8918,14421.0
2023-05-12 09:55:00,75.33,75.35,75.26,75.26,13392.0,69.9103,69.9289,69.8454,69.8454,13392.0
2023-05-12 10:00:00,75.25,75.35,75.2,75.21,7789.0,69.8361,69.9289,69.7897,69.799,7789.0
2023-05-12 10:05:00,75.2,75.24,75.11,75.16,14805.0,69.7897,69.8268,69.7061,69.7526,14805.0
2023-05-12 10:10:00,75.17,75.27,75.13,75.25,12531.0,69.7618,69.8546,69.7247,69.8361,12531.0
2023-05-12 10:15:00,75.23,75.29,75.18,75.29,12183.0,69.8175,69.8732,69.7711,69.8732,12183.0
2023-05-12 10:20:00,75.3,75.33,75.25,75.29,12748.0,69.8825,69.9103,69.8361,69.8732,12748.0
2023-05-12 10:25:00,75.31,75.36,75.28,75.35,6286.0,69.8918,69.9382,69.8639,69.9289,6286.0
2023-05-12 10:30:00,75.31,75.34,75.27,75.33,7036.0,69.8918,69.9196,69.8546,69.9103,7036.0
2023-05-12 10:35:00,75.27,75.27,75.12,75.22,8706.0,69.8546,69.8546,69.7154,69.8082,8706.0
2023-05-12 10:40:00,75.2,75.25,75.15,75.25,12056.0,69.7897,69.8361,69.7433,69.8361,12056.0
2023-05-12 10:45:00,75.22,75.22,75.15,75.2,16150.0,69.8082,69.8082,69.7433,69.7897,16150.0
2023-05-12 10:50:00,75.2,75.21,75.12,75.17,27808.0,69.7897,69.799,69.7154,69.7618,27808.0
2023-05-12 10:55:00,75.2,75.4,75.19,75.39,14411.0,69.7897,69.9753,69.7804,69.966,14411.0
2023-05-12 11:00:00,75.4,75.44,75.35,75.41,15085.0,69.9753,70.0124,69.9289,69.9846,15085.0
2023-05-12 11:05:00,75.4,75.5,75.28,75.34,32937.0,69.9753,70.0681,69.8639,69.9196,32937.0
2023-05-12 11:10:00,75.33,75.35,75.22,75.27,12683.0,69.9103,69.9289,69.8082,69.8546,12683.0
2023-05-12 11:15:00,75.25,75.32,75.18,75.26,10879.0,69.8361,69.901,69.7711,69.8454,10879.0
2023-05-12 11:20:00,75.25,75.27,75.2,75.2,17472.0,69.8361,69.8546,69.7897,69.7897,17472.0
2023-05-12 11:25:00,75.22,75.27,75.2,75.21,18455.0,69.8082,69.8546,69.7897,69.799,18455.0
2023-05-12 11:30:00,75.2,75.24,75.15,75.24,13096.0,69.7897,69.8268,69.7433,69.8268,13096.0
2023-05-12 11:35:00,75.24,75.24,75.12,75.17,26716.0,69.8268,69.8268,69.7154,69.7618,26716.0
2023-05-12 11:40:00,75.15,75.19,75.12,75.14,38040.0,69.7433,69.7804,69.7154,69.734,38040.0
2023-05-12 11:45:00,75.16,75.22,75.15,75.2,16064.0,69.7526,69.8082,69.7433,69.7897,16064.0
2023-05-12 11:50:00,75.2,75.21,75.1,75.17,29122.0,69.7897,69.799,69.6969,69.7618,29122.0
2023-05-12 11:55:00,75.17,75.18,75.02,75.09,18619.0,69.7618,69.7711,69.6226,69.6876,18619.0
2023-05-12 12:00:00,75.11,75.12,74.94,74.94,11295.0,69.7061,69.7154,69.5484,69.5484,11295.0
2023-05-12 12:05:00,74.93,74.95,74.86,74.87,11896.0,69.5391,69.5577,69.4741,69.4834,11896.0
2023-05-12 12:10:00,74.87,74.89,74.82,74.85,8691.0,69.4834,69.502,69.437,69.4649,8691.0
2023-05-12 12:15:00,74.85,74.94,74.83,74.93,10057.0,69.4649,69.5484,69.4463,69.5391,10057.0
2023-05-12 12:20:00,74.94,74.96,74.89,74.92,7352.0,69.5484,69.5669,69.502,69.5298,7352.0
2023-05-12 12:25:00,74.92,74.95,74.86,74.87,6173.0,69.5298,69.5577,69.4741,69.4834,6173.0
2023-05-12 12:30:00,74.86,74.9,74.83,74.86,7744.0,69.4741,69.5113,69.4463,69.4741,7744.0
2023-05-12 12:35:00,74.87,74.9,74.85,74.9,7320.0,69.4834,69.5113,69.4649,69.5113,7320.0
2023-05-12 12:40:00,74.9,74.9,74.79,74.79,5597.0,69.5113,69.5113,69.4092,69.4092,5597.0
2023-05-12 12:45:00,74.79,74.8,74.71,74.72,8478.0,69.4092,69.4185,69.3349,69.3442,8478.0
2023-05-12 12:50:00,74.73,74.77,74.73,74.74,4277.0,69.3535,69.3906,69.3535,69.3628,4277.0
2023-05-12 12:55:00,74.73,74.77,74.71,74.75,8030.0,69.3535,69.3906,69.3349,69.372,8030.0
2023-05-12 13:00:00,74.73,74.73,74.65,74.73,6405.0,69.3535,69.3535,69.2792,69.3535,6405.0
2023-05-12 13:05:00,74.72,74.75,74.71,74.75,5432.0,69.3442,69.372,69.3349,69.372,5432.0
2023-05-12 13:10:00,74.76,74.81,74.75,74.75,7804.0,69.3813,69.4277,69.372,69.372,7804.0
2023-05-12 13:15:00,74.72,74.74,74.69,74.72,3530.0,69.3442,69.3628,69.3164,69.3442,3530.0
2023-05-12 13:20:00,74.72,74.96,74.72,74.94,17701.0,69.3442,69.5669,69.3442,69.5484,17701.0
2023-05-12 13:25:00,74.97,74.98,74.89,74.91,6989.0,69.5762,69.5855,69.502,69.5205,6989.0
2023-05-12 13:30:00,74.89,74.95,74.87,74.88,13094.0,69.502,69.5577,69.4834,69.4927,13094.0
2023-05-12 13:35:00,74.88,74.88,74.78,74.82,8908.0,69.4927,69.4927,69.3999,69.437,8908.0
2023-05-12 13:40:00,74.81,74.85,74.8,74.83,5987.0,69.4277,69.4649,69.4185,69.4463,5987.0
2023-05-12 13:45:00,74.83,74.84,74.76,74.83,7783.0,69.4463,69.4556,69.3813,69.4463,7783.0
2023-05-12 13:50:00,74.82,74.84,74.78,74.8,6078.0,69.437,69.4556,69.3999,69.4185,6078.0
2023-05-12 13:55:00,74.8,74.81,74.78,74.78,4876.0,69.4185,69.4277,69.3999,69.3999,4876.0
2023-05-12 14:00:00,74.76,74.86,74.76,74.85,9372.0,69.3813,69.4741,69.3813,69.4649,9372.0
2023-05-12 14:05:00,74.84,74.86,74.78,74.82,7371.0,69.4556,69.4741,69.3999,69.437,7371.0
2023-05-12 14:10:00,74.82,74.89,74.78,74.79,5835.0,69.437,69.502,69.3999,69.4092,5835.0
2023-05-12 14:15:00,74.8,74.85,74.8,74.83,5410.0,69.4185,69.4649,69.4185,69.4463,5410.0
2023-05-12 14:20:00,74.82,74.88,74.8,74.88,6818.0,69.437,69.4927,69.4185,69.4927,6818.0
2023-05-12 14:25:00,74.87,74.97,74.87,74.92,9082.0,69.4834,69.5762,69.4834,69.5298,9082.0
2023-05-12 14:30:00,74.91,74.95,74.9,74.92,8274.0,69.5205,69.5577,69.5113,69.5298,8274.0
2023-05-12 14:35:00,74.92,74.93,74.84,74.86,9839.0,69.5298,69.5391,69.4556,69.4741,9839.0
2023-05-12 14:40:00,74.87,74.91,74.84,74.89,7893.0,69.4834,69.5205,69.4556,69.502,7893.0
2023-05-12 14:45:00,74.91,74.94,74.9,74.9,7891.0,69.5205,69.5484,69.5113,69.5113,7891.0
2023-05-12 14:50:00,74.92,75.0,74.92,74.98,7517.0,69.5298,69.6041,69.5298,69.5855,7517.0
2023-05-12 14:55:00,74.98,75.02,74.97,74.98,11525.0,69.5855,69.6226,69.5762,69.5855,11525.0
2023-05-12 15:00:00,74.98,75.0,74.91,74.94,8419.0,69.5855,69.6041,69.5205,69.5484,8419.0
2023-05-12 15:05:00,74.95,75.03,74.94,75.03,7285.0,69.5577,69.6319,69.5484,69.6319,7285.0
2023-05-12 15:10:00,75.03,75.06,75.0,75.01,18179.0,69.6319,69.6597,69.6041,69.6133,18179.0
2023-05-12 15:15:00,75.0,75.12,75.0,75.12,8212.0,69.6041,69.7154,69.6041,69.7154,8212.0
2023-05-12 15:20:00,75.13,75.16,75.11,75.14,12192.0,69.7247,69.7526,69.7061,69.734,12192.0
2023-05-12 15:25:00,75.14,75.2,75.13,75.2,14797.0,69.734,69.7897,69.7247,69.7897,14797.0
2023-05-12 15:30:00,75.21,75.26,75.19,75.26,19270.0,69.799,69.8454,69.7804,69.8454,19270.0
2023-05-12 15:35:00,75.27,75.33,75.26,75.31,29309.0,69.8546,69.9103,69.8454,69.8918,29309.0
2023-05-12 15:40:00,75.31,75.31,75.21,75.22,17664.0,69.8918,69.8918,69.799,69.8082,17664.0
2023-05-12 15:45:00,75.21,75.25,75.19,75.23,16356.0,69.799,69.8361,69.7804,69.8175,16356.0
2023-05-12 15:50:00,75.23,75.37,75.22,75.34,42341.0,69.8175,69.9474,69.8082,69.9196,42341.0
2023-05-12 15:55:00,75.34,75.42,75.31,75.38,108280.0,69.9196,69.9938,69.8918,69.9567,108280.0
2023-05-15 09:30:00,75.68,76.23,75.68,75.88,83072.0,70.2351,70.7456,70.2351,70.4207,83072.0
2023-05-15 09:35:00,75.89,76.04,75.85,75.95,22938.0,70.43,70.5692,70.3929,70.4857,22938.0
2023-05-15 09:40:00,75.96,76.03,75.67,75.68,15147.0,70.495,70.56,70.2259,70.2351,15147.0
2023-05-15 09:45:00,75.67,75.67,75.39,75.4,16093.0,70.2259,70.2259,69.966,69.9753,16093.0
2023-05-15 09:50:00,75.41,75.58,75.4,75.42,13596.0,69.9846,70.1423,69.9753,69.9938,13596.0
2023-05-15 09:55:00,75.41,75.63,75.41,75.59,19039.0,69.9846,70.1887,69.9846,70.1516,19039.0
2023-05-15 10:00:00,75.61,75.68,75.58,75.59,18139.0,70.1702,70.2351,70.1423,70.1516,18139.0
2023-05-15 10:05:00,75.61,75.76,75.59,75.61,31259.0,70.1702,70.3094,70.1516,70.1702,31259.0
2023-05-15 10:10:00,75.6,75.64,75.52,75.54,13306.0,70.1609,70.198,70.0866,70.1052,13306.0
2023-05-15 10:15:00,75.54,75.59,75.45,75.5,12521.0,70.1052,70.1516,70.0217,70.0681,12521.0
2023-05-15 10:20:00,75.5,75.7,75.5,75.65,12036.0,70.0681,70.2537,70.0681,70.2073,12036.0
2023-05-15 10:25:00,75.66,75.69,75.6,75.65,10462.0,70.2166,70.2444,70.1609,70.2073,10462.0
2023-05-15 10:30:00,75.64,75.64,75.52,75.53,10437.0,70.198,70.198,70.0866,70.0959,10437.0
2023-05-15 10:35:00,75.54,75.56,75.46,75.51,12545.0,70.1052,70.1238,70.031,70.0774,12545.0
2023-05-15 10:40:00,75.53,75.64,75.53,75.59,13049.0,70.0959,70.198,70.0959,70.1516,13049.0
2023-05-15 10:45:00,75.61,75.61,75.52,75.56,9952.0,70.1702,70.1702,70.0866,70.1238,9952.0
2023-05-15 10:50:00,75.58,75.72,75.56,75.72,16811.0,70.1423,70.2723,70.1238,70.2723,16811.0
2023-05-15 10:55:00,75.72,75.72,75.52,75.53,13146.0,70.2723,70.2723,70.0866,70.0959,13146.0
2023-05-15 11:00:00,75.53,75.57,75.46,75.46,12498.0,70.0959,70.1331,70.031,70.031,12498.0
2023-05-15 11:05:00,75.48,75.6,75.48,75.54,18316.0,70.0495,70.1609,70.0495,70.1052,18316.0
2023-05-15 11:10:00,75.55,75.66,75.55,75.66,21979.0,70.1145,70.2166,70.1145,70.2166,21979.0
2023-05-15 11:15:00,75.64,75.72,75.62,75.67,20178.0,70.198,70.2723,70.1795,70.2259,20178.0
2023-05-15 11:20:00,75.68,75.74,75.63,75.73,21566.0,70.2351,70.2908,70.1887,70.2815,21566.0
2023-05-15 11:25:00,75.73,75.85,75.73,75.8,18986.0,70.2815,70.3929,70.2815,70.3465,18986.0
2023-05-15 11:30:00,75.8,75.88,75.78,75.83,20982.0,70.3465,70.4207,70.3279,70.3743,20982.0
2023-05-15 11:35:00,75.84,75.9,75.71,75.75,44693.0,70.3836,70.4393,70.263,70.3001,44693.0
2023-05-15 11:40:00,75.75,75.81,75.74,75.76,17543.0,70.3001,70.3558,70.2908,70.3094,17543.0
2023-05-15 11:45:00,75.75,75.82,75.74,75.81,9254.0,70.3001,70.3651,70.2908,70.3558,9254.0
2023-05-15 11:50:00,75.82,75.83,75.71,75.72,11314.0,70.3651,70.3743,70.263,70.2723,11314.0
2023-05-15 11:55:00,75.73,75.76,75.72,75.75,11714.0,70.2815,70.3094,70.2723,70.3001,11714.0
2023-05-15 12:00:00,75.74,75.76,75.64,75.69,17785.0,70.2908,70.3094,70.198,70.2444,17785.0
2023-05-15 12:05:00,75.69,75.78,75.69,75.77,8048.0,70.2444,70.3279,70.2444,70.3187,8048.0
2023-05-15 12:10:00,75.76,75.77,75.7,75.72,7629.0,70.3094,70.3187,70.2537,70.2723,7629.0
2023-05-15 12:15:00,75.73,75.8,75.71,75.8,9765.0,70.2815,70.3465,70.263,70.3465,9765.0
2023-05-15 12:20:00,75.8,75.8,75.72,75.74,7042.0,70.3465,70.3465,70.2723,70.2908,7042.0
2023-05-15 12:25:00,75.74,75.75,75.65,75.66,10797.0,70.2908,70.3001,70.2073,70.2166,10797.0
2023-05-15 12:30:00,75.66,75.73,75.66,75.71,8182.0,70.2166,70.2815,70.2166,70.263,8182.0
2023-05-15 12:35:00,75.7,75.72,75.67,75.72,12093.0,70.2537,70.2723,70.2259,70.2723,12093.0
2023-05-15 12:40:00,75.72,75.79,75.72,75.78,7871.0,70.2723,70.3372,70.2723,70.3279,7871.0
2023-05-15 12:45:00,75.79,75.97,75.79,75.95,13517.0,70.3372,70.5043,70.3372,70.4857,13517.0
2023-05-15 12:50:00,75.97,76.09,75.97,76.07,14980.0,70.5043,70.6156,70.5043,70.5971,14980.0
2023-05-15 12:55:00,76.06,76.15,76.05,76.09,13567.0,70.5878,70.6713,70.5785,70.6156,13567.0
2023-05-15 13:00:00,76.1,76.12,76.01,76.03,7730.0,70.6249,70.6435,70.5414,70.56,7730.0
2023-05-15 13:05:00,76.02,76.05,75.97,75.97,9305.0,70.5507,70.5785,70.5043,70.5043,9305.0
2023-05-15 13:10:00,75.97,76.05,75.97,76.03,9716.0,70.5043,70.5785,70.5043,70.56,9716.0
2023-05-15 13:15:00,76.05,76.08,76.04,76.06,7066.0,70.5785,70.6064,70.5692,70.5878,7066.0
2023-05-15 13:20:00,76.06,76.06,75.97,75.98,9120.0,70.5878,70.5878,70.5043,70.5136,9120.0
2023-05-15 13:25:00,75.99,76.0,75.88,75.9,21270.0,70.5228,70.5321,70.4207,70.4393,21270.0
2023-05-15 13:30:00,75.9,75.96,75.87,75.95,8819.0,70.4393,70.495,70.4115,70.4857,8819.0
2023-05-15 13:35:00,75.95,75.96,75.9,75.9,8047.0,70.4857,70.495,70.4393,70.4393,8047.0
2023-05-15 13:40:00,75.89,75.9,75.81,75.82,10651.0,70.43,70.4393,70.3558,70.3651,10651.0
2023-05-15 13:45:00,75.82,75.85,75.78,75.81,10554.0,70.3651,70.3929,70.3279,70.3558,10554.0
2023-05-15 13:50:00,75.8,75.88,75.77,75.87,10654.0,70.3465,70.4207,70.3187,70.4115,10654.0
2023-05-15 13:55:00,75.87,75.93,75.86,75.92,7997.0,70.4115,70.4672,70.4022,70.4579,7997.0
2023-05-15 14:00:00,75.92,75.96,75.86,75.87,16667.0,70.4579,70.495,70.4022,70.4115,16667.0
2023-05-15 14:05:00,75.88,75.92,75.86,75.87,7164.0,70.4207,70.4579,70.4022,70.4115,7164.0
2023-05-15 14:10:00,75.87,75.88,75.83,75.86,8485.0,70.4115,70.4207,70.3743,70.4022,8485.0
2023-05-15 14:15:00,75.87,75.89,75.75,75.76,10165.0,70.4115,70.43,70.3001,70.3094,10165.0
2023-05-15 14:20:00,75.77,75.81,75.73,75.74,13795.0,70.3187,70.3558,70.2815,70.2908,13795.0
2023-05-15 14:25:00,75.73,75.8,75.72,75.8,8294.0,70.2815,70.3465,70.2723,70.3465,8294.0
2023-05-15 14:30:00,75.8,75.84,75.77,75.82,7560.0,70.3465,70.3836,70.3187,70.3651,7560.0
2023-05-15 14:35:00,75.83,75.86,75.82,75.86,11389.0,70.3743,70.4022,70.3651,70.4022,11389.0
2023-05-15 14:40:00,75.86,75.88,75.81,75.86,10828.0,70.4022,70.4207,70.3558,70.4022,10828.0
2023-05-15 14:45:00,75.84,75.91,75.84,75.89,9636.0,70.3836,70.4486,70.3836,70.43,9636.0
2023-05-15 14:50:00,75.89,75.89,75.83,75.84,9841.0,70.43,70.43,70.3743,70.3836,9841.0
2023-05-15 14:55:00,75.85,75.86,75.8,75.8,9662.0,70.3929,70.4022,70.3465,70.3465,9662.0
2023-05-15 15:00:00,75.81,75.86,75.79,75.79,10269.0,70.3558,70.4022,70.3372,70.3372,10269.0
2023-05-15 15:05:00,75.79,75.82,75.74,75.76,9976.0,70.3372,70.3651,70.2908,70.3094,9976.0
2023-05-15 15:10:00,75.77,75.77,75.72,75.75,7159.0,70.3187,70.3187,70.2723,70.3001,7159.0
2023-05-15 15:15:00,75.75,75.77,75.73,75.74,16276.0,70.3001,70.3187,70.2815,70.2908,16276.0
2023-05-15 15:20:00,75.74,75.79,75.72,75.77,15853.0,70.2908,70.3372,70.2723,70.3187,15853.0
2023-05-15 15:25:00,75.77,75.78,75.74,75.77,15696.0,70.3187,70.3279,70.2908,70.3187,15696.0
2023-05-15 15:30:00,75.76,75.83,75.75,75.81,20317.0,70.3094,70.3743,70.3001,70.3558,20317.0
2023-05-15 15:35:00,75.81,75.86,75.78,75.86,26229.0,70.3558,70.4022,70.3279,70.4022,26229.0
2023-05-15 15:40:00,75.86,75.88,75.81,75.84,16746.0,70.4022,70.4207,70.3558,70.3836,16746.0
2023-05-15 15:45:00,75.84,75.97,75.84,75.94,26586.0,70.3836,70.5043,70.3836,70.4764,26586.0
2023-05-15 15:50:00,75.92,75.97,75.89,75.95,50346.0,70.4579,70.5043,70.43,70.4857,50346.0
2023-05-15 15:55:00,75.95,76.06,75.94,76.06,126788.0,70.4857,70.5878,70.4764,70.5878,126788.0
2023-05-16 09:30:00,75.25,75.46,74.22,74.4,79044.0,70.2657,70.4618,69.3039,69.472,79044.0
2023-05-16 09:35:00,74.43,74.68,74.43,74.5,33839.0,69.5,69.7334,69.5,69.5654,33839.0
2023-05-16 09:40:00,74.53,75.14,74.52,75.05,15429.0,69.5934,70.163,69.584,70.0789,15429.0
2023-05-16 09:45:00,75.04,75.04,74.58,74.58,15698.0,70.0696,70.0696,69.6401,69.6401,15698.0
2023-05-16 09:50:00,74.61,74.61,74.18,74.28,16123.0,69.6681,69.6681,69.2666,69.3599,16123.0
2023-05-16 09:55:00,74.29,74.5,74.29,74.48,9580.0,69.3693,69.5654,69.3693,69.5467,9580.0
2023-05-16 10:00:00,74.48,74.62,74.48,74.53,7648.0,69.5467,69.6774,69.5467,69.5934,7648.0
2023-05-16 10:05:00,74.54,74.63,74.5,74.53,11132.0,69.6027,69.6868,69.5654,69.5934,11132.0
2023-05-16 10:10:00,74.51,74.51,74.36,74.47,10054.0,69.5747,69.5747,69.4346,69.5374,10054.0
2023-05-16 10:15:00,74.47,74.49,74.37,74.37,12047.0,69.5374,69.556,69.444,69.444,12047.0
2023-05-16 10:20:00,74.37,74.39,74.25,74.33,10151.0,69.444,69.4627,69.3319,69.4066,10151.0
2023-05-16 10:25:00,74.35,74.44,74.32,74.43,9531.0,69.4253,69.5093,69.3973,69.5,9531.0
2023-05-16 10:30:00,74.44,74.5,74.41,74.42,13653.0,69.5093,69.5654,69.4813,69.4907,13653.0
2023-05-16 10:35:00,74.41,74.48,74.39,74.46,37803.0,69.4813,69.5467,69.4627,69.528,37803.0
2023-05-16 10:40:00,74.48,74.53,74.37,74.53,84805.0,69.5467,69.5934,69.444,69.5934,84805.0
2023-05-16 10:45:00,74.52,74.57,74.47,74.51,11924.0,69.584,69.6307,69.5374,69.5747,11924.0
2023-05-16 10:50:00,74.48,74.5,74.31,74.34,12750.0,69.5467,69.5654,69.388,69.416,12750.0
2023-05-16 10:55:00,74.33,74.36,74.19,74.23,13089.0,69.4066,69.4346,69.2759,69.3132,13089.0
2023-05-16 11:00:00,74.22,74.26,74.14,74.17,16225.0,69.3039,69.3413,69.2292,69.2572,16225.0
2023-05-16 11:05:00,74.19,74.23,74.18,74.22,17241.0,69.2759,69.3132,69.2666,69.3039,17241.0
2023-05-16 11:10:00,74.22,74.33,74.21,74.29,13929.0,69.3039,69.4066,69.2946,69.3693,13929.0
2023-05-16 11:15:00,74.31,74.32,74.21,74.27,14958.0,69.388,69.3973,69.2946,69.3506,14958.0
2023-05-16 11:20:00,74.28,74.3,74.19,74.2,8176.0,69.3599,69.3786,69.2759,69.2852,8176.0
2023-05-16 11:25:00,74.22,74.3,74.19,74.3,11533.0,69.3039,69.3786,69.2759,69.3786,11533.0
2023-05-16 11:30:00,74.29,74.37,74.26,74.36,11443.0,69.3693,69.444,69.3413,69.4346,11443.0
2023-05-16 11:35:00,74.37,74.39,74.17,74.17,13254.0,69.444,69.4627,69.2572,69.2572,13254.0
2023-05-16 11:40:00,74.17,74.28,74.17,74.28,10131.0,69.2572,69.3599,69.2572,69.3599,10131.0
2023-05-16 11:45:00,74.28,74.33,74.25,74.33,10831.0,69.3599,69.4066,69.3319,69.4066,10831.0
2023-05-16 11:50:00,74.33,74.41,74.32,74.33,10869.0,69.4066,69.4813,69.3973,69.4066,10869.0
2023-05-16 11:55:00,74.34,74.35,74.27,74.32,9280.0,69.416,69.4253,69.3506,69.3973,9280.0
2023-05-16 12:00:00,74.33,74.37,74.28,74.31,8487.0,69.4066,69.444,69.3599,69.388,8487.0
2023-05-16 12:05:00,74.3,74.32,74.24,74.3,8929.0,69.3786,69.3973,69.3226,69.3786,8929.0
2023-05-16 12:10:00,74.29,74.34,74.21,74.26,9492.0,69.3693,69.416,69.2946,69.3413,9492.0
2023-05-16 12:15:00,74.26,74.27,74.17,74.2,8813.0,69.3413,69.3506,69.2572,69.2852,8813.0
2023-05-16 12:20:00,74.2,74.22,74.06,74.13,13154.0,69.2852,69.3039,69.1545,69.2199,13154.0
2023-05-16 12:25:00,74.13,74.15,74.09,74.11,8000.0,69.2199,69.2385,69.1825,69.2012,8000.0
2023-05-16 12:30:00,74.13,74.15,74.05,74.11,15589.0,69.2199,69.2385,69.1452,69.2012,15589.0
2023-05-16 12:35:00,74.11,74.13,74.07,74.11,11964.0,69.2012,69.2199,69.1638,69.2012,11964.0
2023-05-16 12:40:00,74.13,74.15,74.03,74.03,12690.0,69.2199,69.2385,69.1265,69.1265,12690.0
2023-05-16 12:45:00,74.02,74.02,73.86,73.89,18838.0,69.1172,69.1172,68.9678,68.9958,18838.0
2023-05-16 12:50:00,73.86,73.98,73.86,73.96,13222.0,68.9678,69.0798,68.9678,69.0611,13222.0
2023-05-16 12:55:00,73.94,74.0,73.94,73.98,8853.0,69.0425,69.0985,69.0425,69.0798,8853.0
2023-05-16 13:00:00,73.98,74.04,73.89,73.89,11026.0,69.0798,69.1358,68.9958,68.9958,11026.0
2023-05-16 13:05:00,73.89,73.89,73.84,73.87,7082.0,68.9958,68.9958,68.9491,68.9771,7082.0
2023-05-16 13:10:00,73.88,73.9,73.85,73.87,7049.0,68.9864,69.0051,68.9584,68.9771,7049.0
2023-05-16 13:15:00,73.87,73.9,73.84,73.84,7661.0,68.9771,69.0051,68.9491,68.9491,7661.0
2023-05-16 13:20:00,73.84,73.85,73.78,73.78,11603.0,68.9491,68.9584,68.8931,68.8931,11603.0
2023-05-16 13:25:00,73.79,73.82,73.74,73.74,9344.0,68.9024,68.9304,68.8557,68.8557,9344.0
2023-05-16 13:30:00,73.75,73.75,73.65,73.66,11173.0,68.865,68.865,68.7717,68.781,11173.0
2023-05-16 13:35:00,73.66,73.66,73.55,73.58,21634.0,68.781,68.781,68.6783,68.7063,21634.0
2023-05-16 13:40:00,73.57,73.57,73.41,73.41,14723.0,68.697,68.697,68.5476,68.5476,14723.0
2023-05-16 13:45:00,73.41,73.47,73.39,73.47,18304.0,68.5476,68.6036,68.5289,68.6036,18304.0
2023-05-16 13:50:00,73.47,73.5,73.43,73.43,11489.0,68.6036,68.6316,68.5662,68.5662,11489.0
2023-05-16 13:55:00,73.43,73.48,73.38,73.47,9928.0,68.5662,68.6129,68.5196,68.6036,9928.0
2023-05-16 14:00:00,73.46,73.48,73.36,73.38,8020.0,68.5943,68.6129,68.5009,68.5196,8020.0
2023-05-16 14:05:00,73.39,73.5,73.39,73.5,8821.0,68.5289,68.6316,68.5289,68.6316,8821.0
2023-05-16 14:10:00,73.49,73.49,73.37,73.37,13477.0,68.6223,68.6223,68.5102,68.5102,13477.0
2023-05-16 14:15:00,73.37,73.48,73.37,73.47,13385.0,68.5102,68.6129,68.5102,68.6036,13385.0
2023-05-16 14:20:00,73.48,73.5,73.43,73.44,9460.0,68.6129,68.6316,68.5662,68.5756,9460.0
2023-05-16 14:25:00,73.43,73.44,73.37,73.39,10873.0,68.5662,68.5756,68.5102,68.5289,10873.0
2023-05-16 14:30:00,73.39,73.51,73.39,73.5,15796.0,68.5289,68.6409,68.5289,68.6316,15796.0
2023-05-16 14:35:00,73.5,73.53,73.48,73.53,13341.0,68.6316,68.6596,68.6129,68.6596,13341.0
2023-05-16 14:40:00,73.54,73.6,73.52,73.58,14746.0,68.669,68.725,68.6503,68.7063,14746.0
2023-05-16 14:45:00,73.58,73.59,73.5,73.53,11675.0,68.7063,68.7156,68.6316,68.6596,11675.0
2023-05-16 14:50:00,73.53,73.56,73.51,73.53,13246.0,68.6596,68.6876,68.6409,68.6596,13246.0
2023-05-16 14:55:00,73.52,73.57,73.48,73.53,15499.0,68.6503,68.697,68.6129,68.6596,15499.0
2023-05-16 15:00:00,73.54,73.61,73.51,73.57,10394.0,68.669,68.7343,68.6409,68.697,10394.0
2023-05-16 15:05:00,73.57,73.64,73.57,73.58,11282.0,68.697,68.7623,68.697,68.7063,11282.0
2023-05-16 15:10:00,73.57,73.64,73.54,73.54,12238.0,68.697,68.7623,68.669,68.669,12238.0
2023-05-16 15:15:00,73.53,73.54,73.47,73.48,15033.0,68.6596,68.669,68.6036,68.6129,15033.0
2023-05-16 15:20:00,73.47,73.48,73.41,73.42,19491.0,68.6036,68.6129,68.5476,68.5569,19491.0
2023-05-16 15:25:00,73.42,73.5,73.41,73.47,25220.0,68.5569,68.6316,68.5476,68.6036,25220.0
2023-05-16 15:30:00,73.47,73.48,73.41,73.42,21856.0,68.6036,68.6129,68.5476,68.5569,21856.0
2023-05-16 15:35:00,73.42,73.42,73.26,73.28,34077.0,68.5569,68.5569,68.4075,68.4262,34077.0
2023-05-16 15:40:00,73.28,73.35,73.27,73.31,32998.0,68.4262,68.4915,68.4168,68.4542,32998.0
2023-05-16 15:45:00,73.3,73.36,73.27,73.31,38852.0,68.4449,68.5009,68.4168,68.4542,38852.0
2023-05-16 15:50:00,73.31,73.32,73.2,73.2,118930.0,68.4542,68.4635,68.3515,68.3515,118930.0
2023-05-16 15:55:00,73.2,73.24,73.13,73.14,210835.0,68.3515,68.3888,68.2861,68.2954,210835.0
2023-05-17 09:30:00,73.4,73.54,73.21,73.35,72594.0,68.5382,68.669,68.3608,68.4915,72594.0
2023-05-17 09:35:00,73.36,73.36,72.92,72.99,32713.0,68.5009,68.5009,68.09,68.1554,32713.0
2023-05-17 09:40:00,72.99,73.05,72.82,73.01,15966.0,68.1554,68.2114,67.9966,68.1741,15966.0
2023-05-17 09:45:00,73.02,73.07,72.81,72.82,10663.0,68.1834,68.2301,67.9873,67.9966,10663.0
2023-05-17 09:50:00,72.87,72.89,72.55,72.55,24692.0,68.0433,68.062,67.7445,67.7445,24692.0
2023-05-17 09:55:00,72.57,72.72,72.55,72.64,19455.0,67.7632,67.9033,67.7445,67.8286,19455.0
2023-05-17 10:00:00,72.66,72.84,72.62,72.8,23204.0,67.8472,68.0153,67.8099,67.978,23204.0
2023-05-17 10:05:00,72.8,72.89,72.68,72.77,26798.0,67.978,68.062,67.8659,67.95,26798.0
2023-05-17 10:10:00,72.77,72.78,72.57,72.68,20470.0,67.95,67.9593,67.7632,67.8659,20470.0
2023-05-17 10:15:00,72.68,72.69,72.6,72.67,12853.0,67.8659,67.8753,67.7912,67.8566,12853.0
2023-05-17 10:20:00,72.67,72.86,72.67,72.83,12921.0,67.8566,68.034,67.8566,68.006,12921.0
2023-05-17 10:25:00,72.85,73.08,72.84,73.02,12137.0,68.0247,68.2394,68.0153,68.1834,12137.0
2023-05-17 10:30:00,73.0,73.01,72.85,72.91,12804.0,68.1647,68.1741,68.0247,68.0807,12804.0
2023-05-17 10:35:00,72.89,72.89,72.71,72.72,10427.0,68.062,68.062,67.8939,67.9033,10427.0
2023-05-17 10:40:00,72.7,72.72,72.66,72.68,9871.0,67.8846,67.9033,67.8472,67.8659,9871.0
2023-05-17 10:45:00,72.68,72.72,72.59,72.71,29407.0,67.8659,67.9033,67.7819,67.8939,29407.0
2023-05-17 10:50:00,72.73,72.76,72.65,72.7,8897.0,67.9126,67.9406,67.8379,67.8846,8897.0
2023-05-17 10:55:00,72.7,72.71,72.58,72.6,14196.0,67.8846,67.8939,67.7725,67.7912,14196.0
2023-05-17 11:00:00,72.6,72.63,72.51,72.53,69891.0,67.7912,67.8192,67.7072,67.7259,69891.0
2023-05-17 11:05:00,72.53,72.54,72.39,72.52,30073.0,67.7259,67.7352,67.5951,67.7165,30073.0
2023-05-17 11:10:00,72.52,72.55,72.46,72.52,24315.0,67.7165,67.7445,67.6605,67.7165,24315.0
2023-05-17 11:15:00,72.52,72.73,72.52,72.61,39414.0,67.7165,67.9126,67.7165,67.8006,39414.0
2023-05-17 11:20:00,72.6,72.6,72.4,72.41,13067.0,67.7912,67.7912,67.6045,67.6138,13067.0
2023-05-17 11:25:00,72.43,72.58,72.43,72.56,6233.0,67.6325,67.7725,67.6325,67.7539,6233.0
2023-05-17 11:30:00,72.56,72.6,72.46,72.47,13689.0,67.7539,67.7912,67.6605,67.6698,13689.0
2023-05-17 11:35:00,72.47,72.5,72.44,72.49,9894.0,67.6698,67.6978,67.6418,67.6885,9894.0
2023-05-17 11:40:00,72.48,72.51,72.47,72.49,10026.0,67.6792,67.7072,67.6698,67.6885,10026.0
2023-05-17 11:45:00,72.49,72.58,72.49,72.53,11048.0,67.6885,67.7725,67.6885,67.7259,11048.0
2023-05-17 11:50:00,72.53,72.58,72.49,72.49,10923.0,67.7259,67.7725,67.6885,67.6885,10923.0
2023-05-17 11:55:00,72.48,72.52,72.42,72.44,11531.0,67.6792,67.7165,67.6231,67.6418,11531.0
2023-05-17 12:00:00,72.45,72.56,72.45,72.53,9222.0,67.6512,67.7539,67.6512,67.7259,9222.0
2023-05-17 12:05:00,72.54,72.56,72.52,72.54,10337.0,67.7352,67.7539,67.7165,67.7352,10337.0
2023-05-17 12:10:00,72.54,72.56,72.48,72.51,15129.0,67.7352,67.7539,67.6792,67.7072,15129.0
2023-05-17 12:15:00,72.5,72.59,72.49,72.57,15354.0,67.6978,67.7819,67.6885,67.7632,15354.0
2023-05-17 12:20:00,72.58,72.63,72.51,72.58,14083.0,67.7725,67.8192,67.7072,67.7725,14083.0
2023-05-17 12:25:00,72.57,72.63,72.51,72.62,12970.0,67.7632,67.8192,67.7072,67.8099,12970.0
2023-05-17 12:30:00,72.63,72.74,72.61,72.7,35692.0,67.8192,67.9219,67.8006,67.8846,35692.0
2023-05-17 12:35:00,72.7,72.74,72.67,72.74,13035.0,67.8846,67.9219,67.8566,67.9219,13035.0
2023-05-17 12:40:00,72.75,72.86,72.73,72.85,10851.0,67.9313,68.034,67.9126,68.0247,10851.0
2023-05-17 12:45:00,72.86,72.95,72.86,72.92,12203.0,68.034,68.118,68.034,68.09,12203.0
2023-05-17 12:50:00,72.91,72.92,72.86,72.92,11761.0,68.0807,68.09,68.034,68.09,11761.0
2023-05-17 12:55:00,72.91,72.94,72.89,72.93,9252.0,68.0807,68.1087,68.062,68.0994,9252.0
2023-05-17 13:00:00,72.94,73.0,72.93,72.99,15701.0,68.1087,68.1647,68.0994,68.1554,15701.0
2023-05-17 13:05:00,72.98,73.08,72.97,73.05,8289.0,68.146,68.2394,68.1367,68.2114,8289.0
2023-05-17 13:10:00,73.05,73.06,73.0,73.01,11827.0,68.2114,68.2207,68.1647,68.1741,11827.0
2023-05-17 13:15:00,73.0,73.01,72.94,72.98,18099.0,68.1647,68.1741,68.1087,68.146,18099.0
2023-05-17 13:20:00,72.98,73.13,72.98,73.1,19596.0,68.146,68.2861,68.146,68.2581,19596.0
2023-05-17 13:25:00,73.11,73.14,73.1,73.11,11980.0,68.2674,68.2954,68.2581,68.2674,11980.0
2023-05-17 13:30:00,73.11,73.24,73.1,73.24,18408.0,68.2674,68.3888,68.2581,68.3888,18408.0
2023-05-17 13:35:00,73.25,73.27,73.16,73.17,13418.0,68.3982,68.4168,68.3141,68.3235,13418.0
2023-05-17 13:40:00,73.17,73.18,73.09,73.14,16497.0,68.3235,68.3328,68.2488,68.2954,16497.0
2023-05-17 13:45:00,73.14,73.16,73.1,73.14,17596.0,68.2954,68.3141,68.2581,68.2954,17596.0
2023-05-17 13:50:00,73.15,73.17,73.06,73.06,19521.0,68.3048,68.3235,68.2207,68.2207,19521.0
2023-05-17 13:55:00,73.07,73.15,73.04,73.13,15169.0,68.2301,68.3048,68.2021,68.2861,15169.0
2023-05-17 14:00:00,73.14,73.15,73.09,73.11,13522.0,68.2954,68.3048,68.2488,68.2674,13522.0
2023-05-17 14:05:00,73.08,73.11,73.0,73.03,15718.0,68.2394,68.2674,68.1647,68.1927,15718.0
2023-05-17 14:10:00,73.04,73.05,72.99,73.01,12824.0,68.2021,68.2114,68.1554,68.1741,12824.0
2023-05-17 14:15:00,72.99,73.02,72.96,73.0,15338.0,68.1554,68.1834,68.1274,68.1647,15338.0
2023-05-17 14:20:00,73.01,73.02,72.91,72.91,10068.0,68.1741,68.1834,68.0807,68.0807,10068.0
2023-05-17 14:25:00,72.89,72.9,72.79,72.88,59862.0,68.062,68.0713,67.9686,68.0527,59862.0
2023-05-17 14:30:00,72.87,72.87,72.77,72.78,29396.0,68.0433,68.0433,67.95,67.9593,29396.0
2023-05-17 14:35:00,72.79,72.84,72.77,72.78,14978.0,67.9686,68.0153,67.95,67.9593,14978.0
2023-05-17 14:40:00,72.79,72.79,72.73,72.74,12017.0,67.9686,67.9686,67.9126,67.9219,12017.0
2023-05-17 14:45:00,72.73,72.84,72.71,72.81,12718.0,67.9126,68.0153,67.8939,67.9873,12718.0
2023-05-17 14:50:00,72.82,72.83,72.75,72.77,14137.0,67.9966,68.006,67.9313,67.95,14137.0
2023-05-17 14:55:00,72.77,72.79,72.7,72.72,14484.0,67.95,67.9686,67.8846,67.9033,14484.0
2023-05-17 15:00:00,72.72,72.8,72.72,72.76,20127.0,67.9033,67.978,67.9033,67.9406,20127.0
2023-05-17 15:05:00,72.76,72.9,72.76,72.9,23681.0,67.9406,68.0713,67.9406,68.0713,23681.0
2023-05-17 15:10:00,72.9,72.92,72.83,72.86,19078.0,68.0713,68.09,68.006,68.034,19078.0
2023-05-17 15:15:00,72.87,72.96,72.86,72.91,21188.0,68.0433,68.1274,68.034,68.0807,21188.0
2023-05-17 15:20:00,72.9,72.93,72.82,72.82,27334.0,68.0713,68.0994,67.9966,67.9966,27334.0
2023-05-17 15:25:00,72.81,72.83,72.78,72.83,23119.0,67.9873,68.006,67.9593,68.006,23119.0
2023-05-17 15:30:00,72.83,72.92,72.8,72.82,32816.0,68.006,68.09,67.978,67.9966,32816.0
2023-05-17 15:35:00,72.83,72.84,72.78,72.8,27341.0,68.006,68.0153,67.9593,67.978,27341.0
2023-05-17 15:40:00,72.8,72.94,72.77,72.93,45717.0,67.978,68.1087,67.95,68.0994,45717.0
2023-05-17 15:45:00,72.92,73.07,72.92,73.06,36896.0,68.09,68.2301,68.09,68.2207,36896.0
2023-05-17 15:50:00,73.05,73.09,73.0,73.04,58964.0,68.2114,68.2488,68.1647,68.2021,58964.0
2023-05-17 15:55:00,73.05,73.09,72.98,73.06,165294.0,68.2114,68.2488,68.146,68.2207,165294.0
2023-05-18 09:30:00,72.72,72.72,72.37,72.41,43619.0,67.9033,67.9033,67.5765,67.6138,43619.0
2023-05-18 09:35:00,72.4,72.4,72.06,72.08,11849.0,67.6045,67.6045,67.287,67.3057,11849.0
2023-05-18 09:40:00,72.08,72.29,72.07,72.08,11385.0,67.3057,67.5017,67.2963,67.3057,11385.0
2023-05-18 09:45:00,72.09,72.1,71.74,71.79,20374.0,67.315,67.3243,66.9882,67.0349,20374.0
2023-05-18 09:50:00,71.81,71.91,71.77,71.89,12113.0,67.0535,67.1469,67.0162,67.1282,12113.0
2023-05-18 09:55:00,71.9,72.06,71.83,72.06,18690.0,67.1376,67.287,67.0722,67.287,18690.0
2023-05-18 10:00:00,72.06,72.15,71.97,71.99,28950.0,67.287,67.371,67.2029,67.2216,28950.0
2023-05-18 10:05:00,71.99,72.06,71.88,71.95,34193.0,67.2216,67.287,67.1189,67.1843,34193.0
2023-05-18 10:10:00,71.94,72.03,71.92,71.95,31366.0,67.1749,67.259,67.1563,67.1843,31366.0
2023-05-18 10:15:00,71.96,72.19,71.94,72.16,23545.0,67.1936,67.4084,67.1749,67.3804,23545.0
2023-05-18 10:20:00,72.16,72.25,72.13,72.25,21072.0,67.3804,67.4644,67.3523,67.4644,21072.0
2023-05-18 10:25:00,72.25,72.26,72.18,72.2,18080.0,67.4644,67.4737,67.399,67.4177,18080.0
2023-05-18 10:30:00,72.2,72.35,72.1,72.29,47272.0,67.4177,67.5578,67.3243,67.5017,47272.0
2023-05-18 10:35:00,72.29,72.29,72.21,72.25,24569.0,67.5017,67.5017,67.427,67.4644,24569.0
2023-05-18 10:40:00,72.24,72.35,72.24,72.31,10880.0,67.4551,67.5578,67.4551,67.5204,10880.0
2023-05-18 10:45:00,72.31,72.37,72.27,72.36,19500.0,67.5204,67.5765,67.4831,67.5671,19500.0
2023-05-18 10:50:00,72.36,72.48,72.36,72.38,21079.0,67.5671,67.6792,67.5671,67.5858,21079.0
2023-05-18 10:55:00,72.4,72.46,72.36,72.4,29862.0,67.6045,67.6605,67.5671,67.6045,29862.0
2023-05-18 11:00:00,72.4,72.47,72.38,72.44,20771.0,67.6045,67.6698,67.5858,67.6418,20771.0
2023-05-18 11:05:00,72.45,72.49,72.4,72.46,19548.0,67.6512,67.6885,67.6045,67.6605,19548.0
2023-05-18 11:10:00,72.46,72.46,72.37,72.39,14117.0,67.6605,67.6605,67.5765,67.5951,14117.0
2023-05-18 11:15:00,72.39,72.48,72.38,72.44,36838.0,67.5951,67.6792,67.5858,67.6418,36838.0
2023-05-18 11:20:00,72.44,72.45,72.3,72.38,16971.0,67.6418,67.6512,67.5111,67.5858,16971.0
2023-05-18 11:25:00,72.37,72.38,72.23,72.24,19918.0,67.5765,67.5858,67.4457,67.4551,19918.0
2023-05-18 11:30:00,72.26,72.3,72.25,72.29,15013.0,67.4737,67.5111,67.4644,67.5017,15013.0
2023-05-18 11:35:00,72.28,72.29,72.21,72.25,11100.0,67.4924,67.5017,67.427,67.4644,11100.0
2023-05-18 11:40:00,72.26,72.28,72.19,72.24,15205.0,67.4737,67.4924,67.4084,67.4551,15205.0
2023-05-18 11:45:00,72.25,72.31,72.25,72.28,19709.0,67.4644,67.5204,67.4644,67.4924,19709.0
2023-05-18 11:50:00,72.29,72.32,72.27,72.29,38164.0,67.5017,67.5298,67.4831,67.5017,38164.0
2023-05-18 11:55:00,72.3,72.32,72.1,72.16,27140.0,67.5111,67.5298,67.3243,67.3804,27140.0
2023-05-18 12:00:00,72.15,72.19,72.06,72.18,16200.0,67.371,67.4084,67.287,67.399,16200.0
2023-05-18 12:05:00,72.18,72.22,72.11,72.16,11597.0,67.399,67.4364,67.3337,67.3804,11597.0
2023-05-18 12:10:00,72.16,72.23,72.09,72.09,17513.0,67.3804,67.4457,67.315,67.315,17513.0
2023-05-18 12:15:00,72.06,72.17,72.06,72.14,18175.0,67.287,67.3897,67.287,67.3617,18175.0
2023-05-18 12:20:00,72.16,72.17,72.1,72.13,18854.0,67.3804,67.3897,67.3243,67.3523,18854.0
2023-05-18 12:25:00,72.12,72.13,72.01,72.06,15302.0,67.343,67.3523,67.2403,67.287,15302.0
2023-05-18 12:30:00,72.06,72.06,71.98,72.0,23384.0,67.287,67.287,67.2123,67.231,23384.0
2023-05-18 12:35:00,72.01,72.13,72.0,72.07,16391.0,67.2403,67.3523,67.231,67.2963,16391.0
2023-05-18 12:40:00,72.09,72.19,72.09,72.17,25041.0,67.315,67.4084,67.315,67.3897,25041.0
2023-05-18 12:45:00,72.16,72.18,72.04,72.05,26317.0,67.3804,67.399,67.2683,67.2776,26317.0
2023-05-18 12:50:00,72.05,72.13,72.04,72.09,12993.0,67.2776,67.3523,67.2683,67.315,12993.0
2023-05-18 12:55:00,72.09,72.15,72.05,72.14,12869.0,67.315,67.371,67.2776,67.3617,12869.0
2023-05-18 13:00:00,72.12,72.16,72.08,72.11,9008.0,67.343,67.3804,67.3057,67.3337,9008.0
2023-05-18 13:05:00,72.11,72.15,72.09,72.15,9403.0,67.3337,67.371,67.315,67.371,9403.0
2023-05-18 13:10:00,72.14,72.15,72.05,72.06,10774.0,67.3617,67.371,67.2776,67.287,10774.0
2023-05-18 13:15:00,72.07,72.11,72.02,72.09,11294.0,67.2963,67.3337,67.2496,67.315,11294.0
2023-05-18 13:20:00,72.09,72.14,72.08,72.11,10599.0,67.315,67.3617,67.3057,67.3337,10599.0
2023-05-18 13:25:00,72.1,72.15,72.02,72.02,22383.0,67.3243,67.371,67.2496,67.2496,22383.0
2023-05-18 13:30:00,72.0,72.07,71.98,72.04,15593.0,67.231,67.2963,67.2123,67.2683,15593.0
2023-05-18 13:35:00,72.05,72.09,72.02,72.08,16726.0,67.2776,67.315,67.2496,67.3057,16726.0
2023-05-18 13:40:00,72.07,72.08,71.99,72.01,16169.0,67.2963,67.3057,67.2216,67.2403,16169.0
2023-05-18 13:45:00,72.0,72.02,71.94,72.02,22394.0,67.231,67.2496,67.1749,67.2496,22394.0
2023-05-18 13:50:00,72.03,72.1,72.01,72.1,17923.0,67.259,67.3243,67.2403,67.3243,17923.0
2023-05-18 13:55:00,72.09,72.09,71.98,72.01,15412.0,67.315,67.315,67.2123,67.2403,15412.0
2023-05-18 14:00:00,72.01,72.04,71.97,71.98,17117.0,67.2403,67.2683,67.2029,67.2123,17117.0
2023-05-18 14:05:00,72.0,72.04,71.98,72.02,14081.0,67.231,67.2683,67.2123,67.2496,14081.0
2023-05-18 14:10:00,72.02,72.05,72.01,72.03,18130.0,67.2496,67.2776,67.2403,67.259,18130.0
2023-05-18 14:15:00,72.03,72.12,72.02,72.12,14465.0,67.259,67.343,67.2496,67.343,14465.0
2023-05-18 14:20:00,72.13,72.15,72.1,72.13,15138.0,67.3523,67.371,67.3243,67.3523,15138.0
2023-05-18 14:25:00,72.13,72.24,72.13,72.18,38296.0,67.3523,67.4551,67.3523,67.399,38296.0
2023-05-18 14:30:00,72.19,72.26,72.18,72.25,16018.0,67.4084,67.4737,67.399,67.4644,16018.0
2023-05-18 14:35:00,72.24,72.28,72.22,72.24,22699.0,67.4551,67.4924,67.4364,67.4551,22699.0
2023-05-18 14:40:00,72.24,72.25,72.21,72.23,13623.0,67.4551,67.4644,67.427,67.4457,13623.0
2023-05-18 14:45:00,72.23,72.28,72.21,72.26,25877.0,67.4457,67.4924,67.427,67.4737,25877.0
2023-05-18 14:50:00,72.26,72.27,72.22,72.25,19182.0,67.4737,67.4831,67.4364,67.4644,19182.0
2023-05-18 14:55:00,72.24,72.26,72.21,72.21,21217.0,67.4551,67.4737,67.427,67.427,21217.0
2023-05-18 15:00:00,72.22,72.26,72.21,72.21,29256.0,67.4364,67.4737,67.427,67.427,29256.0
2023-05-18 15:05:00,72.21,72.3,72.21,72.27,28050.0,67.427,67.5111,67.427,67.4831,28050.0
2023-05-18 15:10:00,72.27,72.3,72.26,72.29,51262.0,67.4831,67.5111,67.4737,67.5017,51262.0
2023-05-18 15:15:00,72.29,72.33,72.24,72.27,45525.0,67.5017,67.5391,67.4551,67.4831,45525.0
2023-05-18 15:20:00,72.28,72.3,72.25,72.27,32889.0,67.4924,67.5111,67.4644,67.4831,32889.0
2023-05-18 15:25:00,72.27,72.37,72.23,72.36,26390.0,67.4831,67.5765,67.4457,67.5671,26390.0
2023-05-18 15:30:00,72.37,72.45,72.37,72.45,37801.0,67.5765,67.6512,67.5765,67.6512,37801.0
2023-05-18 15:35:00,72.44,72.48,72.4,72.46,52158.0,67.6418,67.6792,67.6045,67.6605,52158.0
2023-05-18 15:40:00,72.45,72.62,72.42,72.59,71690.0,67.6512,67.8099,67.6231,67.7819,71690.0
2023-05-18 15:45:00,72.59,72.67,72.58,72.64,44513.0,67.7819,67.8566,67.7725,67.8286,44513.0
2023-05-18 15:50:00,72.64,72.84,72.64,72.76,60170.0,67.8286,68.0153,67.8286,67.9406,60170.0
2023-05-18 15:55:00,72.76,72.85,72.74,72.79,146776.0,67.9406,68.0247,67.9219,67.9686,146776.0
2023-05-19 09:30:00,73.19,73.19,72.88,72.97,122277.0,68.3421,68.3421,68.0527,68.1367,122277.0
2023-05-19 09:35:00,72.98,73.1,72.89,73.03,32787.0,68.146,68.2581,68.062,68.1927,32787.0
2023-05-19 09:40:00,73.02,73.1,73.01,73.07,16000.0,68.1834,68.2581,68.1741,68.2301,16000.0
2023-05-19 09:45:00,73.09,73.15,73.02,73.13,23110.0,68.2488,68.3048,68.1834,68.2861,23110.0
2023-05-19 09:50:00,73.14,73.31,73.1,73.24,14467.0,68.2954,68.4542,68.2581,68.3888,14467.0
2023-05-19 09:55:00,73.29,73.3,73.1,73.12,9351.0,68.4355,68.4449,68.2581,68.2768,9351.0
2023-05-19 10:00:00,73.12,73.19,73.1,73.12,12952.0,68.2768,68.3421,68.2581,68.2768,12952.0
2023-05-19 10:05:00,73.11,73.15,73.07,73.07,16742.0,68.2674,68.3048,68.2301,68.2301,16742.0
2023-05-19 10:10:00,73.06,73.24,73.06,73.24,19457.0,68.2207,68.3888,68.2207,68.3888,19457.0
2023-05-19 10:15:00,73.25,73.27,73.13,73.16,33578.0,68.3982,68.4168,68.2861,68.3141,33578.0
2023-05-19 10:20:00,73.17,73.19,73.12,73.15,13643.0,68.3235,68.3421,68.2768,68.3048,13643.0
2023-05-19 10:25:00,73.15,73.27,73.11,73.24,19162.0,68.3048,68.4168,68.2674,68.3888,19162.0
2023-05-19 10:30:00,73.25,73.34,73.2,73.32,16570.0,68.3982,68.4822,68.3515,68.4635,16570.0
2023-05-19 10:35:00,73.33,73.39,73.31,73.32,23795.0,68.4729,68.5289,68.4542,68.4635,23795.0
2023-05-19 10:40:00,73.33,73.4,73.3,73.3,15368.0,68.4729,68.5382,68.4449,68.4449,15368.0
2023-05-19 10:45:00,73.3,73.31,73.16,73.19,21737.0,68.4449,68.4542,68.3141,68.3421,21737.0
2023-05-19 10:50:00,73.19,73.44,73.18,73.43,16868.0,68.3421,68.5756,68.3328,68.5662,16868.0
2023-05-19 10:55:00,73.41,73.42,73.32,73.33,15117.0,68.5476,68.5569,68.4635,68.4729,15117.0
2023-05-19 11:00:00,73.32,73.51,73.32,73.46,16561.0,68.4635,68.6409,68.4635,68.5943,16561.0
2023-05-19 11:05:00,73.45,73.48,73.34,73.34,18410.0,68.5849,68.6129,68.4822,68.4822,18410.0
2023-05-19 11:10:00,73.34,73.39,73.21,73.24,15069.0,68.4822,68.5289,68.3608,68.3888,15069.0
2023-05-19 11:15:00,73.24,73.27,73.07,73.11,32310.0,68.3888,68.4168,68.2301,68.2674,32310.0
2023-05-19 11:20:00,73.12,73.2,73.01,73.01,11757.0,68.2768,68.3515,68.1741,68.1741,11757.0
2023-05-19 11:25:00,73.01,73.09,72.91,72.92,16481.0,68.1741,68.2488,68.0807,68.09,16481.0
2023-05-19 11:30:00,72.93,72.93,72.74,72.8,12479.0,68.0994,68.0994,67.9219,67.978,12479.0
2023-05-19 11:35:00,72.79,72.8,72.54,72.63,33306.0,67.9686,67.978,67.7352,67.8192,33306.0
2023-05-19 11:40:00,72.63,72.7,72.56,72.63,16503.0,67.8192,67.8846,67.7539,67.8192,16503.0
2023-05-19 11:45:00,72.65,72.77,72.65,72.75,15437.0,67.8379,67.95,67.8379,67.9313,15437.0
2023-05-19 11:50:00,72.75,72.82,72.71,72.8,16226.0,67.9313,67.9966,67.8939,67.978,16226.0
2023-05-19 11:55:00,72.8,72.82,72.64,72.65,23247.0,67.978,67.9966,67.8286,67.8379,23247.0
2023-05-19 12:00:00,72.66,72.8,72.65,72.78,8768.0,67.8472,67.978,67.8379,67.9593,8768.0
2023-05-19 12:05:00,72.8,72.81,72.75,72.78,11097.0,67.978,67.9873,67.9313,67.9593,11097.0
2023-05-19 12:10:00,72.79,72.81,72.73,72.76,11393.0,67.9686,67.9873,67.9126,67.9406,11393.0
2023-05-19 12:15:00,72.78,72.81,72.72,72.73,16961.0,67.9593,67.9873,67.9033,67.9126,16961.0
2023-05-19 12:20:00,72.74,72.79,72.72,72.76,13955.0,67.9219,67.9686,67.9033,67.9406,13955.0
2023-05-19 12:25:00,72.78,72.81,72.74,72.78,19218.0,67.9593,67.9873,67.9219,67.9593,19218.0
2023-05-19 12:30:00,72.77,72.77,72.65,72.68,13601.0,67.95,67.95,67.8379,67.8659,13601.0
2023-05-19 12:35:00,72.67,72.81,72.66,72.77,12625.0,67.8566,67.9873,67.8472,67.95,12625.0
2023-05-19 12:40:00,72.78,72.89,72.78,72.89,18789.0,67.9593,68.062,67.9593,68.062,18789.0
2023-05-19 12:45:00,72.91,73.06,72.91,73.05,12693.0,68.0807,68.2207,68.0807,68.2114,12693.0
2023-05-19 12:50:00,73.07,73.18,73.06,73.17,9952.0,68.2301,68.3328,68.2207,68.3235,9952.0
2023-05-19 12:55:00,73.17,73.18,73.12,73.12,12602.0,68.3235,68.3328,68.2768,68.2768,12602.0
2023-05-19 13:00:00,73.13,73.18,73.09,73.15,13218.0,68.2861,68.3328,68.2488,68.3048,13218.0
2023-05-19 13:05:00,73.13,73.17,73.08,73.14,26144.0,68.2861,68.3235,68.2394,68.2954,26144.0
2023-05-19 13:10:00,73.12,73.13,73.03,73.04,6805.0,68.2768,68.2861,68.1927,68.2021,6805.0
2023-05-19 13:15:00,73.05,73.05,72.99,72.99,25200.0,68.2114,68.2114,68.1554,68.1554,25200.0
2023-05-19 13:20:00,73.0,73.13,73.0,73.1,8770.0,68.1647,68.2861,68.1647,68.2581,8770.0
2023-05-19 13:25:00,73.11,73.12,73.05,73.11,10209.0,68.2674,68.2768,68.2114,68.2674,10209.0
2023-05-19 13:30:00,73.11,73.15,73.1,73.12,9881.0,68.2674,68.3048,68.2581,68.2768,9881.0
2023-05-19 13:35:00,73.12,73.13,73.05,73.09,17419.0,68.2768,68.2861,68.2114,68.2488,17419.0
2023-05-19 13:40:00,73.1,73.1,73.05,73.06,12117.0,68.2581,68.2581,68.2114,68.2207,12117.0
2023-05-19 13:45:00,73.06,73.09,73.02,73.04,15748.0,68.2207,68.2488,68.1834,68.2021,15748.0
2023-05-19 13:50:00,73.04,73.08,73.03,73.06,7951.0,68.2021,68.2394,68.1927,68.2207,7951.0
2023-05-19 13:55:00,73.06,73.06,72.98,72.98,13260.0,68.2207,68.2207,68.146,68.146,13260.0
2023-05-19 14:00:00,72.99,73.04,72.97,73.02,10416.0,68.1554,68.2021,68.1367,68.1834,10416.0
2023-05-19 14:05:00,73.03,73.08,73.01,73.04,8121.0,68.1927,68.2394,68.1741,68.2021,8121.0
2023-05-19 14:10:00,73.04,73.04,72.99,73.02,9144.0,68.2021,68.2021,68.1554,68.1834,9144.0
2023-05-19 14:15:00,73.02,73.02,72.92,72.99,18883.0,68.1834,68.1834,68.09,68.1554,18883.0
2023-05-19 14:20:00,73.0,73.11,72.99,73.07,11241.0,68.1647,68.2674,68.1554,68.2301,11241.0
2023-05-19 14:25:00,73.07,73.07,73.03,73.05,9862.0,68.2301,68.2301,68.1927,68.2114,9862.0
2023-05-19 14:30:00,73.05,73.14,73.05,73.11,11192.0,68.2114,68.2954,68.2114,68.2674,11192.0
2023-05-19 14:35:00,73.11,73.16,73.11,73.13,10952.0,68.2674,68.3141,68.2674,68.2861,10952.0
2023-05-19 14:40:00,73.14,73.16,73.09,73.12,14687.0,68.2954,68.3141,68.2488,68.2768,14687.0
2023-05-19 14:45:00,73.11,73.13,73.09,73.12,17667.0,68.2674,68.2861,68.2488,68.2768,17667.0
2023-05-19 14:50:00,73.12,73.25,73.11,73.18,36459.0,68.2768,68.3982,68.2674,68.3328,36459.0
2023-05-19 14:55:00,73.17,73.29,73.17,73.27,18645.0,68.3235,68.4355,68.3235,68.4168,18645.0
2023-05-19 15:00:00,73.27,73.31,73.26,73.28,14388.0,68.4168,68.4542,68.4075,68.4262,14388.0
2023-05-19 15:05:00,73.28,73.28,73.17,73.23,18686.0,68.4262,68.4262,68.3235,68.3795,18686.0
2023-05-19 15:10:00,73.23,73.26,73.22,73.26,13815.0,68.3795,68.4075,68.3701,68.4075,13815.0
2023-05-19 15:15:00,73.26,73.26,73.16,73.17,14906.0,68.4075,68.4075,68.3141,68.3235,14906.0
2023-05-19 15:20:00,73.17,73.21,73.15,73.2,11517.0,68.3235,68.3608,68.3048,68.3515,11517.0
2023-05-19 15:25:00,73.2,73.2,73.14,73.16,15800.0,68.3515,68.3515,68.2954,68.3141,15800.0
2023-05-19 15:30:00,73.15,73.18,73.11,73.16,17528.0,68.3048,68.3328,68.2674,68.3141,17528.0
2023-05-19 15:35:00,73.15,73.24,73.14,73.22,25023.0,68.3048,68.3888,68.2954,68.3701,25023.0
2023-05-19 15:40:00,73.23,73.26,73.21,73.23,34342.0,68.3795,68.4075,68.3608,68.3795,34342.0
2023-05-19 15:45:00,73.23,73.26,73.16,73.2,39260.0,68.3795,68.4075,68.3141,68.3515,39260.0
2023-05-19 15:50:00,73.2,73.28,73.15,73.27,72013.0,68.3515,68.4262,68.3048,68.4168,72013.0
2023-05-19 15:55:00,73.27,73.34,73.19,73.25,206588.0,68.4168,68.4822,68.3421,68.3982,206588.0
2023-05-22 09:30:00,73.69,73.89,73.56,73.66,65625.0,68.809,68.9958,68.6876,68.781,65625.0
2023-05-22 09:35:00,73.7,73.79,73.6,73.66,15826.0,68.8184,68.9024,68.725,68.781,15826.0
2023-05-22 09:40:00,73.7,73.78,73.4,73.5,11286.0,68.8184,68.8931,68.5382,68.6316,11286.0
2023-05-22 09:45:00,73.5,73.5,73.2,73.2,12958.0,68.6316,68.6316,68.3515,68.3515,12958.0
2023-05-22 09:50:00,73.19,73.19,73.01,73.15,14714.0,68.3421,68.3421,68.1741,68.3048,14714.0
2023-05-22 09:55:00,73.13,73.16,72.98,73.04,15266.0,68.2861,68.3141,68.146,68.2021,15266.0
2023-05-22 10:00:00,73.04,73.11,72.98,73.11,7110.0,68.2021,68.2674,68.146,68.2674,7110.0
2023-05-22 10:05:00,73.18,73.2,72.87,72.88,15225.0,68.3328,68.3515,68.0433,68.0527,15225.0
2023-05-22 10:10:00,72.92,73.35,72.92,73.35,19712.0,68.09,68.4915,68.09,68.4915,19712.0
2023-05-22 10:15:00,73.34,73.41,73.25,73.35,20151.0,68.4822,68.5476,68.3982,68.4915,20151.0
2023-05-22 10:20:00,73.35,73.39,73.27,73.37,9563.0,68.4915,68.5289,68.4168,68.5102,9563.0
2023-05-22 10:25:00,73.35,73.43,73.32,73.43,5526.0,68.4915,68.5662,68.4635,68.5662,5526.0
2023-05-22 10:30:00,73.44,73.44,73.34,73.37,13260.0,68.5756,68.5756,68.4822,68.5102,13260.0
2023-05-22 10:35:00,73.36,73.39,73.16,73.17,10841.0,68.5009,68.5289,68.3141,68.3235,10841.0
2023-05-22 10:40:00,73.16,73.16,73.08,73.08,9662.0,68.3141,68.3141,68.2394,68.2394,9662.0
2023-05-22 10:45:00,73.09,73.11,72.97,73.02,15170.0,68.2488,68.2674,68.1367,68.1834,15170.0
2023-05-22 10:50:00,73.02,73.09,73.01,73.02,10501.0,68.1834,68.2488,68.1741,68.1834,10501.0
2023-05-22 10:55:00,73.03,73.03,72.85,72.95,13669.0,68.1927,68.1927,68.0247,68.118,13669.0
2023-05-22 11:00:00,72.97,72.97,72.84,72.89,10806.0,68.1367,68.1367,68.0153,68.062,10806.0
2023-05-22 11:05:00,72.9,73.0,72.86,72.96,8929.0,68.0713,68.1647,68.034,68.1274,8929.0
2023-05-22 11:10:00,72.96,73.02,72.95,73.01,11851.0,68.1274,68.1834,68.118,68.1741,11851.0
2023-05-22 11:15:00,73.01,73.07,72.94,72.96,20760.0,68.1741,68.2301,68.1087,68.1274,20760.0
2023-05-22 11:20:00,72.97,72.97,72.89,72.95,9925.0,68.1367,68.1367,68.062,68.118,9925.0
2023-05-22 11:25:00,72.97,73.0,72.9,72.99,11350.0,68.1367,68.1647,68.0713,68.1554,11350.0
2023-05-22 11:30:00,72.99,73.2,72.99,73.2,14660.0,68.1554,68.3515,68.1554,68.3515,14660.0
2023-05-22 11:35:00,73.21,73.26,73.12,73.22,16351.0,68.3608,68.4075,68.2768,68.3701,16351.0
2023-05-22 11:40:00,73.2,73.22,73.11,73.16,11894.0,68.3515,68.3701,68.2674,68.3141,11894.0
2023-05-22 11:45:00,73.15,73.25,73.11,73.24,9150.0,68.3048,68.3982,68.2674,68.3888,9150.0
2023-05-22 11:50:00,73.23,73.36,73.2,73.36,19208.0,68.3795,68.5009,68.3515,68.5009,19208.0
2023-05-22 11:55:00,73.36,73.49,73.35,73.44,22096.0,68.5009,68.6223,68.4915,68.5756,22096.0
2023-05-22 12:00:00,73.41,73.55,73.41,73.49,9860.0,68.5476,68.6783,68.5476,68.6223,9860.0
2023-05-22 12:05:00,73.48,73.52,73.4,73.4,6313.0,68.6129,68.6503,68.5382,68.5382,6313.0
2023-05-22 12:10:00,73.39,73.39,73.34,73.34,3486.0,68.5289,68.5289,68.4822,68.4822,3486.0
2023-05-22 12:15:00,73.35,73.38,73.33,73.36,6763.0,68.4915,68.5196,68.4729,68.5009,6763.0
2023-05-22 12:20:00,73.36,73.42,73.33,73.34,7126.0,68.5009,68.5569,68.4729,68.4822,7126.0
2023-05-22 12:25:00,73.33,73.38,73.31,73.36,11492.0,68.4729,68.5196,68.4542,68.5009,11492.0
2023-05-22 12:30:00,73.36,73.4,73.33,73.38,6353.0,68.5009,68.5382,68.4729,68.5196,6353.0
2023-05-22 12:35:00,73.37,73.4,73.29,73.29,6895.0,68.5102,68.5382,68.4355,68.4355,6895.0
2023-05-22 12:40:00,73.3,73.38,73.3,73.36,8837.0,68.4449,68.5196,68.4449,68.5009,8837.0
2023-05-22 12:45:00,73.35,73.41,73.33,73.4,3363.0,68.4915,68.5476,68.4729,68.5382,3363.0
2023-05-22 12:50:00,73.44,73.45,73.42,73.45,3623.0,68.5756,68.5849,68.5569,68.5849,3623.0
2023-05-22 12:55:00,73.45,73.49,73.44,73.46,6960.0,68.5849,68.6223,68.5756,68.5943,6960.0
2023-05-22 13:00:00,73.46,73.54,73.46,73.54,7309.0,68.5943,68.669,68.5943,68.669,7309.0
2023-05-22 13:05:00,73.55,73.63,73.51,73.63,7914.0,68.6783,68.753,68.6409,68.753,7914.0
2023-05-22 13:10:00,73.63,73.65,73.47,73.52,12581.0,68.753,68.7717,68.6036,68.6503,12581.0
2023-05-22 13:15:00,73.49,73.5,73.38,73.46,14441.0,68.6223,68.6316,68.5196,68.5943,14441.0
2023-05-22 13:20:00,73.45,73.5,73.45,73.48,10034.0,68.5849,68.6316,68.5849,68.6129,10034.0
2023-05-22 13:25:00,73.48,73.48,73.39,73.4,11463.0,68.6129,68.6129,68.5289,68.5382,11463.0
2023-05-22 13:30:00,73.4,73.48,73.36,73.44,12033.0,68.5382,68.6129,68.5009,68.5756,12033.0
2023-05-22 13:35:00,73.44,73.49,73.41,73.41,11853.0,68.5756,68.6223,68.5476,68.5476,11853.0
2023-05-22 13:40:00,73.42,73.44,73.37,73.43,5620.0,68.5569,68.5756,68.5102,68.5662,5620.0
2023-05-22 13:45:00,73.43,73.47,73.42,73.45,5422.0,68.5662,68.6036,68.5569,68.5849,5422.0
2023-05-22 13:50:00,73.44,73.45,73.41,73.42,3137.0,68.5756,68.5849,68.5476,68.5569,3137.0
2023-05-22 13:55:00,73.42,73.46,73.39,73.42,10029.0,68.5569,68.5943,68.5289,68.5569,10029.0
2023-05-22 14:00:00,73.42,73.43,73.38,73.38,7190.0,68.5569,68.5662,68.5196,68.5196,7190.0
2023-05-22 14:05:00,73.39,73.54,73.38,73.54,15782.0,68.5289,68.669,68.5196,68.669,15782.0
2023-05-22 14:10:00,73.54,73.55,73.49,73.51,12318.0,68.669,68.6783,68.6223,68.6409,12318.0
2023-05-22 14:15:00,73.51,73.54,73.49,73.53,9100.0,68.6409,68.669,68.6223,68.6596,9100.0
2023-05-22 14:20:00,73.54,73.54,73.39,73.39,7210.0,68.669,68.669,68.5289,68.5289,7210.0
2023-05-22 14:25:00,73.38,73.47,73.36,73.45,6135.0,68.5196,68.6036,68.5009,68.5849,6135.0
2023-05-22 14:30:00,73.45,73.52,73.44,73.52,7828.0,68.5849,68.6503,68.5756,68.6503,7828.0
2023-05-22 14:35:00,73.51,73.51,73.44,73.44,7130.0,68.6409,68.6409,68.5756,68.5756,7130.0
2023-05-22 14:40:00,73.45,73.5,73.45,73.5,9557.0,68.5849,68.6316,68.5849,68.6316,9557.0
2023-05-22 14:45:00,73.51,73.53,73.48,73.53,12569.0,68.6409,68.6596,68.6129,68.6596,12569.0
2023-05-22 14:50:00,73.54,73.61,73.54,73.56,9427.0,68.669,68.7343,68.669,68.6876,9427.0
2023-05-22 14:55:00,73.55,73.55,73.49,73.52,8401.0,68.6783,68.6783,68.6223,68.6503,8401.0
2023-05-22 15:00:00,73.53,73.58,73.49,73.49,8669.0,68.6596,68.7063,68.6223,68.6223,8669.0
2023-05-22 15:05:00,73.5,73.52,73.45,73.45,5642.0,68.6316,68.6503,68.5849,68.5849,5642.0
2023-05-22 15:10:00,73.44,73.45,73.39,73.41,10960.0,68.5756,68.5849,68.5289,68.5476,10960.0
2023-05-22 15:15:00,73.41,73.52,73.4,73.51,11045.0,68.5476,68.6503,68.5382,68.6409,11045.0
2023-05-22 15:20:00,73.51,73.51,73.4,73.4,14025.0,68.6409,68.6409,68.5382,68.5382,14025.0
2023-05-22 15:25:00,73.41,73.42,73.34,73.38,18390.0,68.5476,68.5569,68.4822,68.5196,18390.0
2023-05-22 15:30:00,73.38,73.4,73.33,73.35,18804.0,68.5196,68.5382,68.4729,68.4915,18804.0
2023-05-22 15:35:00,73.34,73.38,73.33,73.34,18804.0,68.4822,68.5196,68.4729,68.4822,18804.0
2023-05-22 15:40:00,73.34,73.36,73.29,73.33,28697.0,68.4822,68.5009,68.4355,68.4729,28697.0
2023-05-22 15:45:00,73.33,73.41,73.31,73.37,23204.0,68.4729,68.5476,68.4542,68.5102,23204.0
2023-05-22 15:50:00,73.37,73.47,73.37,73.45,55136.0,68.5102,68.6036,68.5102,68.5849,55136.0
2023-05-22 15:55:00,73.46,73.51,73.4,73.45,146030.0,68.5943,68.6409,68.5382,68.5849,146030.0
2023-05-23 09:30:00,73.5,73.81,73.33,73.67,70289.0,68.6316,68.9211,68.4729,68.7903,70289.0
2023-05-23 09:35:00,73.67,73.81,73.62,73.73,40738.0,68.7903,68.9211,68.7437,68.8464,40738.0
2023-05-23 09:40:00,73.71,73.76,73.65,73.76,20375.0,68.8277,68.8744,68.7717,68.8744,20375.0
2023-05-23 09:45:00,73.8,73.84,73.7,73.81,6192.0,68.9117,68.9491,68.8184,68.9211,6192.0
2023-05-23 09:50:00,73.81,73.86,73.77,73.86,17348.0,68.9211,68.9678,68.8837,68.9678,17348.0
2023-05-23 09:55:00,73.86,73.87,73.79,73.84,13695.0,68.9678,68.9771,68.9024,68.9491,13695.0
2023-05-23 10:00:00,73.86,73.98,73.86,73.92,18440.0,68.9678,69.0798,68.9678,69.0238,18440.0
2023-05-23 10:05:00,73.91,73.99,73.9,73.98,16935.0,69.0144,69.0891,69.0051,69.0798,16935.0
2023-05-23 10:10:00,74.0,74.07,73.96,74.03,11548.0,69.0985,69.1638,69.0611,69.1265,11548.0
2023-05-23 10:15:00,74.03,74.03,73.82,73.86,11077.0,69.1265,69.1265,68.9304,68.9678,11077.0
2023-05-23 10:20:00,73.86,73.91,73.79,73.91,7370.0,68.9678,69.0144,68.9024,69.0144,7370.0
2023-05-23 10:25:00,73.91,74.03,73.9,74.0,7945.0,69.0144,69.1265,69.0051,69.0985,7945.0
2023-05-23 10:30:00,73.98,74.03,73.94,73.99,4994.0,69.0798,69.1265,69.0425,69.0891,4994.0
2023-05-23 10:35:00,74.01,74.11,74.01,74.11,9055.0,69.1078,69.2012,69.1078,69.2012,9055.0
2023-05-23 10:40:00,74.12,74.16,74.08,74.11,8565.0,69.2105,69.2479,69.1732,69.2012,8565.0
2023-05-23 10:45:00,74.12,74.25,74.11,74.24,7078.0,69.2105,69.3319,69.2012,69.3226,7078.0
2023-05-23 10:50:00,74.24,74.25,74.16,74.22,10848.0,69.3226,69.3319,69.2479,69.3039,10848.0
2023-05-23 10:55:00,74.22,74.27,74.16,74.22,9842.0,69.3039,69.3506,69.2479,69.3039,9842.0
2023-05-23 11:00:00,74.21,74.31,74.2,74.3,11068.0,69.2946,69.388,69.2852,69.3786,11068.0
2023-05-23 11:05:00,74.3,74.32,74.28,74.32,6912.0,69.3786,69.3973,69.3599,69.3973,6912.0
2023-05-23 11:10:00,74.32,74.41,74.32,74.41,5490.0,69.3973,69.4813,69.3973,69.4813,5490.0
2023-05-23 11:15:00,74.4,74.43,74.38,74.42,16243.0,69.472,69.5,69.4533,69.4907,16243.0
2023-05-23 11:20:00,74.41,74.47,74.4,74.44,22141.0,69.4813,69.5374,69.472,69.5093,22141.0
2023-05-23 11:25:00,74.45,74.56,74.44,74.56,10278.0,69.5187,69.6214,69.5093,69.6214,10278.0
2023-05-23 11:30:00,74.55,74.64,74.52,74.62,12908.0,69.6121,69.6961,69.584,69.6774,12908.0
2023-05-23 11:35:00,74.61,74.77,74.56,74.77,9661.0,69.6681,69.8175,69.6214,69.8175,9661.0
2023-05-23 11:40:00,74.77,74.82,74.76,74.81,10681.0,69.8175,69.8642,69.8081,69.8548,10681.0
2023-05-23 11:45:00,74.83,74.94,74.83,74.94,9522.0,69.8735,69.9762,69.8735,69.9762,9522.0
2023-05-23 11:50:00,74.95,75.05,74.93,75.02,15214.0,69.9856,70.0789,69.9669,70.0509,15214.0
2023-05-23 11:55:00,75.02,75.02,74.9,74.94,17079.0,70.0509,70.0509,69.9389,69.9762,17079.0
2023-05-23 12:00:00,74.95,74.96,74.88,74.95,13470.0,69.9856,69.9949,69.9202,69.9856,13470.0
2023-05-23 12:05:00,74.95,75.02,74.93,74.97,11028.0,69.9856,70.0509,69.9669,70.0042,11028.0
2023-05-23 12:10:00,74.98,75.08,74.93,75.08,16200.0,70.0136,70.1069,69.9669,70.1069,16200.0
2023-05-23 12:15:00,75.07,75.07,74.99,75.02,14565.0,70.0976,70.0976,70.0229,70.0509,14565.0
2023-05-23 12:20:00,75.03,75.1,75.0,75.09,10468.0,70.0603,70.1256,70.0322,70.1163,10468.0
2023-05-23 12:25:00,75.11,75.11,75.02,75.02,10989.0,70.135,70.135,70.0509,70.0509,10989.0
2023-05-23 12:30:00,75.01,75.11,75.01,75.09,8916.0,70.0416,70.135,70.0416,70.1163,8916.0
2023-05-23 12:35:00,75.09,75.13,74.9,74.99,24778.0,70.1163,70.1536,69.9389,70.0229,24778.0
2023-05-23 12:40:00,74.98,75.02,74.94,74.94,14997.0,70.0136,70.0509,69.9762,69.9762,14997.0
2023-05-23 12:45:00,74.94,74.98,74.91,74.97,8487.0,69.9762,70.0136,69.9482,70.0042,8487.0
2023-05-23 12:50:00,74.96,75.07,74.94,75.07,18074.0,69.9949,70.0976,69.9762,70.0976,18074.0
2023-05-23 12:55:00,75.08,75.21,75.07,75.17,11772.0,70.1069,70.2283,70.0976,70.191,11772.0
2023-05-23 13:00:00,75.18,75.26,75.18,75.26,8963.0,70.2003,70.275,70.2003,70.275,8963.0
2023-05-23 13:05:00,75.26,75.39,75.24,75.39,30214.0,70.275,70.3964,70.2564,70.3964,30214.0
2023-05-23 13:10:00,75.39,75.44,75.39,75.42,10594.0,70.3964,70.4431,70.3964,70.4244,10594.0
2023-05-23 13:15:00,75.42,75.47,75.37,75.47,12839.0,70.4244,70.4711,70.3777,70.4711,12839.0
2023-05-23 13:20:00,75.47,75.52,75.44,75.51,16637.0,70.4711,70.5178,70.4431,70.5085,16637.0
2023-05-23 13:25:00,75.5,75.5,75.14,75.16,14774.0,70.4991,70.4991,70.163,70.1816,14774.0
2023-05-23 13:30:00,75.16,75.2,75.04,75.15,16605.0,70.1816,70.219,70.0696,70.1723,16605.0
2023-05-23 13:35:00,75.16,75.2,75.15,75.2,11105.0,70.1816,70.219,70.1723,70.219,11105.0
2023-05-23 13:40:00,75.2,75.32,75.18,75.31,13337.0,70.219,70.3311,70.2003,70.3217,13337.0
2023-05-23 13:45:00,75.31,75.33,75.21,75.25,14463.0,70.3217,70.3404,70.2283,70.2657,14463.0
2023-05-23 13:50:00,75.23,75.31,75.21,75.31,10435.0,70.247,70.3217,70.2283,70.3217,10435.0
2023-05-23 13:55:00,75.3,75.31,75.22,75.31,13486.0,70.3124,70.3217,70.2377,70.3217,13486.0
2023-05-23 14:00:00,75.3,75.4,75.29,75.4,15577.0,70.3124,70.4058,70.303,70.4058,15577.0
2023-05-23 14:05:00,75.39,75.49,75.33,75.42,18083.0,70.3964,70.4898,70.3404,70.4244,18083.0
2023-05-23 14:10:00,75.41,75.43,75.25,75.29,18536.0,70.4151,70.4338,70.2657,70.303,18536.0
2023-05-23 14:15:00,75.28,75.31,75.18,75.23,15902.0,70.2937,70.3217,70.2003,70.247,15902.0
2023-05-23 14:20:00,75.23,75.29,75.13,75.14,29080.0,70.247,70.303,70.1536,70.163,29080.0
2023-05-23 14:25:00,75.14,75.29,75.1,75.21,44118.0,70.163,70.303,70.1256,70.2283,44118.0
2023-05-23 14:30:00,75.21,75.32,75.19,75.3,23640.0,70.2283,70.3311,70.2097,70.3124,23640.0
2023-05-23 14:35:00,75.3,75.32,75.16,75.17,20127.0,70.3124,70.3311,70.1816,70.191,20127.0
2023-05-23 14:40:00,75.18,75.19,75.03,75.1,36340.0,70.2003,70.2097,70.0603,70.1256,36340.0
2023-05-23 14:45:00,75.1,75.16,75.05,75.09,15999.0,70.1256,70.1816,70.0789,70.1163,15999.0
2023-05-23 14:50:00,75.09,75.23,75.08,75.2,39079.0,70.1163,70.247,70.1069,70.219,39079.0
2023-05-23 14:55:00,75.21,75.26,75.14,75.15,31263.0,70.2283,70.275,70.163,70.1723,31263.0
2023-05-23 15:00:00,75.15,75.15,74.94,75.05,16593.0,70.1723,70.1723,69.9762,70.0789,16593.0
2023-05-23 15:05:00,75.06,75.09,74.97,75.04,15113.0,70.0883,70.1163,70.0042,70.0696,15113.0
2023-05-23 15:10:00,75.05,75.07,74.99,75.01,9602.0,70.0789,70.0976,70.0229,70.0416,9602.0
2023-05-23 15:15:00,75.01,75.03,74.87,74.88,13160.0,70.0416,70.0603,69.9109,69.9202,13160.0
2023-05-23 15:20:00,74.87,75.03,74.86,75.03,12382.0,69.9109,70.0603,69.9015,70.0603,12382.0
2023-05-23 15:25:00,75.03,75.1,75.03,75.09,19367.0,70.0603,70.1256,70.0603,70.1163,19367.0
2023-05-23 15:30:00,75.09,75.12,75.08,75.09,18704.0,70.1163,70.1443,70.1069,70.1163,18704.0
2023-05-23 15:35:00,75.1,75.19,75.07,75.19,29822.0,70.1256,70.2097,70.0976,70.2097,29822.0
2023-05-23 15:40:00,75.18,75.26,75.15,75.25,42536.0,70.2003,70.275,70.1723,70.2657,42536.0
2023-05-23 15:45:00,75.24,75.36,75.23,75.35,31068.0,70.2564,70.3684,70.247,70.3591,31068.0
2023-05-23 15:50:00,75.34,75.34,75.06,75.13,96539.0,70.3497,70.3497,70.0883,70.1536,96539.0
2023-05-23 15:55:00,75.12,75.22,75.05,75.05,219912.0,70.1443,70.2377,70.0789,70.0789,219912.0
2023-05-24 09:30:00,75.1,75.21,74.88,74.92,87407.0,70.1256,70.2283,69.9202,69.9575,87407.0
2023-05-24 09:35:00,74.86,74.86,74.57,74.59,13889.0,69.9015,69.9015,69.6307,69.6494,13889.0
2023-05-24 09:40:00,74.57,74.59,74.27,74.52,12174.0,69.6307,69.6494,69.3506,69.584,12174.0
2023-05-24 09:45:00,74.56,74.6,74.13,74.18,12859.0,69.6214,69.6587,69.2199,69.2666,12859.0
2023-05-24 09:50:00,74.17,74.17,73.86,73.93,14302.0,69.2572,69.2572,68.9678,69.0331,14302.0
2023-05-24 09:55:00,73.91,73.93,73.72,73.72,10721.0,69.0144,69.0331,68.837,68.837,10721.0
2023-05-24 10:00:00,73.74,73.77,73.6,73.66,17807.0,68.8557,68.8837,68.725,68.781,17807.0
2023-05-24 10:05:00,73.67,73.78,73.58,73.78,10278.0,68.7903,68.8931,68.7063,68.8931,10278.0
2023-05-24 10:10:00,73.77,73.77,73.64,73.75,10896.0,68.8837,68.8837,68.7623,68.865,10896.0
2023-05-24 10:15:00,73.74,73.82,73.67,73.75,7871.0,68.8557,68.9304,68.7903,68.865,7871.0
2023-05-24 10:20:00,73.73,73.79,73.57,73.57,9271.0,68.8464,68.9024,68.697,68.697,9271.0
2023-05-24 10:25:00,73.57,73.67,73.56,73.66,6587.0,68.697,68.7903,68.6876,68.781,6587.0
2023-05-24 10:30:00,73.68,73.77,73.63,73.64,18003.0,68.7997,68.8837,68.753,68.7623,18003.0
2023-05-24 10:35:00,73.63,73.75,73.63,73.74,10784.0,68.753,68.865,68.753,68.8557,10784.0
2023-05-24 10:40:00,73.73,73.76,73.61,73.67,9240.0,68.8464,68.8744,68.7343,68.7903,9240.0
2023-05-24 10:45:00,73.66,73.83,73.64,73.77,14506.0,68.781,68.9397,68.7623,68.8837,14506.0
2023-05-24 10:50:00,73.77,73.82,73.66,73.69,10922.0,68.8837,68.9304,68.781,68.809,10922.0
2023-05-24 10:55:00,73.7,73.73,73.59,73.64,14686.0,68.8184,68.8464,68.7156,68.7623,14686.0
2023-05-24 11:00:00,73.65,73.67,73.43,73.43,8084.0,68.7717,68.7903,68.5662,68.5662,8084.0
2023-05-24 11:05:00,73.42,73.42,73.27,73.29,6868.0,68.5569,68.5569,68.4168,68.4355,6868.0
2023-05-24 11:10:00,73.29,73.32,73.18,73.26,11567.0,68.4355,68.4635,68.3328,68.4075,11567.0
2023-05-24 11:15:00,73.25,73.37,73.2,73.35,8875.0,68.3982,68.5102,68.3515,68.4915,8875.0
2023-05-24 11:20:00,73.35,73.48,73.34,73.45,11207.0,68.4915,68.6129,68.4822,68.5849,11207.0
2023-05-24 11:25:00,73.44,73.54,73.29,73.3,13136.0,68.5756,68.669,68.4355,68.4449,13136.0
2023-05-24 11:30:00,73.32,73.35,73.27,73.28,9867.0,68.4635,68.4915,68.4168,68.4262,9867.0
2023-05-24 11:35:00,73.23,73.29,73.15,73.21,10727.0,68.3795,68.4355,68.3048,68.3608,10727.0
2023-05-24 11:40:00,73.22,73.31,73.16,73.23,11354.0,68.3701,68.4542,68.3141,68.3795,11354.0
2023-05-24 11:45:00,73.22,73.34,73.19,73.22,9046.0,68.3701,68.4822,68.3421,68.3701,9046.0
2023-05-24 11:50:00,73.21,73.24,73.15,73.15,6929.0,68.3608,68.3888,68.3048,68.3048,6929.0
2023-05-24 11:55:00,73.16,73.16,73.1,73.16,12622.0,68.3141,68.3141,68.2581,68.3141,12622.0
2023-05-24 12:00:00,73.18,73.26,73.17,73.22,14960.0,68.3328,68.4075,68.3235,68.3701,14960.0
2023-05-24 12:05:00,73.22,73.24,73.14,73.19,18971.0,68.3701,68.3888,68.2954,68.3421,18971.0
2023-05-24 12:10:00,73.2,73.2,73.01,73.05,11664.0,68.3515,68.3515,68.1741,68.2114,11664.0
2023-05-24 12:15:00,73.03,73.06,72.97,73.02,11045.0,68.1927,68.2207,68.1367,68.1834,11045.0
2023-05-24 12:20:00,73.02,73.05,72.98,72.98,8568.0,68.1834,68.2114,68.146,68.146,8568.0
2023-05-24 12:25:00,72.97,72.98,72.93,72.97,8538.0,68.1367,68.146,68.0994,68.1367,8538.0
2023-05-24 12:30:00,72.99,72.99,72.89,72.93,9115.0,68.1554,68.1554,68.062,68.0994,9115.0
2023-05-24 12:35:00,72.93,73.02,72.89,73.02,10232.0,68.0994,68.1834,68.062,68.1834,10232.0
2023-05-24 12:40:00,73.04,73.12,73.01,73.07,8001.0,68.2021,68.2768,68.1741,68.2301,8001.0
2023-05-24 12:45:00,73.07,73.07,73.02,73.04,11705.0,68.2301,68.2301,68.1834,68.2021,11705.0
2023-05-24 12:50:00,73.03,73.16,73.03,73.12,8147.0,68.1927,68.3141,68.1927,68.2768,8147.0
2023-05-24 12:55:00,73.14,73.2,73.13,73.17,6055.0,68.2954,68.3515,68.2861,68.3235,6055.0
2023-05-24 13:00:00,73.17,73.17,73.0,73.02,10034.0,68.3235,68.3235,68.1647,68.1834,10034.0
2023-05-24 13:05:00,73.02,73.09,73.02,73.07,7119.0,68.1834,68.2488,68.1834,68.2301,7119.0
2023-05-24 13:10:00,73.06,73.06,73.01,73.03,5886.0,68.2207,68.2207,68.1741,68.1927,5886.0
2023-05-24 13:15:00,73.02,73.07,73.01,73.07,10185.0,68.1834,68.2301,68.1741,68.2301,10185.0
2023-05-24 13:20:00,73.07,73.18,73.04,73.05,7936.0,68.2301,68.3328,68.2021,68.2114,7936.0
2023-05-24 13:25:00,73.04,73.04,72.94,72.99,4793.0,68.2021,68.2021,68.1087,68.1554,4793.0
2023-05-24 13:30:00,72.98,73.12,72.98,73.11,7468.0,68.146,68.2768,68.146,68.2674,7468.0
2023-05-24 13:35:00,73.12,73.16,73.09,73.14,7541.0,68.2768,68.3141,68.2488,68.2954,7541.0
2023-05-24 13:40:00,73.15,73.19,73.13,73.19,8104.0,68.3048,68.3421,68.2861,68.3421,8104.0
2023-05-24 13:45:00,73.2,73.22,73.06,73.11,12833.0,68.3515,68.3701,68.2207,68.2674,12833.0
2023-05-24 13:50:00,73.11,73.19,73.09,73.16,6479.0,68.2674,68.3421,68.2488,68.3141,6479.0
2023-05-24 13:55:00,73.16,73.16,73.06,73.07,14652.0,68.3141,68.3141,68.2207,68.2301,14652.0
2023-05-24 14:00:00,73.05,73.12,73.01,73.02,8753.0,68.2114,68.2768,68.1741,68.1834,8753.0
2023-05-24 14:05:00,73.02,73.11,73.02,73.04,31707.0,68.1834,68.2674,68.1834,68.2021,31707.0
2023-05-24 14:10:00,73.03,73.1,72.97,73.1,15154.0,68.1927,68.2581,68.1367,68.2581,15154.0
2023-05-24 14:15:00,73.12,73.14,73.06,73.11,6971.0,68.2768,68.2954,68.2207,68.2674,6971.0
2023-05-24 14:20:00,73.1,73.24,73.08,73.24,9467.0,68.2581,68.3888,68.2394,68.3888,9467.0
2023-05-24 14:25:00,73.22,73.27,73.2,73.24,9600.0,68.3701,68.4168,68.3515,68.3888,9600.0
2023-05-24 14:30:00,73.22,73.25,73.19,73.21,9726.0,68.3701,68.3982,68.3421,68.3608,9726.0
2023-05-24 14:35:00,73.22,73.34,73.2,73.33,8176.0,68.3701,68.4822,68.3515,68.4729,8176.0
2023-05-24 14:40:00,73.34,73.39,73.33,73.37,7787.0,68.4822,68.5289,68.4729,68.5102,7787.0
2023-05-24 14:45:00,73.38,73.4,73.3,73.31,6881.0,68.5196,68.5382,68.4449,68.4542,6881.0
2023-05-24 14:50:00,73.31,73.35,73.24,73.25,9463.0,68.4542,68.4915,68.3888,68.3982,9463.0
2023-05-24 14:55:00,73.25,73.26,73.19,73.23,7565.0,68.3982,68.4075,68.3421,68.3795,7565.0
2023-05-24 15:00:00,73.23,73.25,73.17,73.17,7246.0,68.3795,68.3982,68.3235,68.3235,7246.0
2023-05-24 15:05:00,73.18,73.28,73.18,73.25,11485.0,68.3328,68.4262,68.3328,68.3982,11485.0
2023-05-24 15:10:00,73.25,73.36,73.24,73.36,10465.0,68.3982,68.5009,68.3888,68.5009,10465.0
2023-05-24 15:15:00,73.37,73.45,73.35,73.45,17185.0,68.5102,68.5849,68.4915,68.5849,17185.0
2023-05-24 15:20:00,73.44,73.5,73.37,73.4,16340.0,68.5756,68.6316,68.5102,68.5382,16340.0
2023-05-24 15:25:00,73.4,73.45,73.33,73.34,14648.0,68.5382,68.5849,68.4729,68.4822,14648.0
2023-05-24 15:30:00,73.35,73.45,73.31,73.33,19722.0,68.4915,68.5849,68.4542,68.4729,19722.0
2023-05-24 15:35:00,73.31,73.33,73.19,73.25,20491.0,68.4542,68.4729,68.3421,68.3982,20491.0
2023-05-24 15:40:00,73.26,73.26,73.19,73.2,27470.0,68.4075,68.4075,68.3421,68.3515,27470.0
2023-05-24 15:45:00,73.19,73.19,73.06,73.07,48284.0,68.3421,68.3421,68.2207,68.2301,48284.0
2023-05-24 15:50:00,73.07,73.07,72.85,72.92,90028.0,68.2301,68.2301,68.0247,68.09,90028.0
2023-05-24 15:55:00,72.93,72.93,72.8,72.85,179079.0,68.0994,68.0994,67.978,68.0247,179079.0
2023-05-25 09:30:00,72.2,72.75,71.93,72.5,85174.0,67.4177,67.9313,67.1656,67.6978,85174.0
2023-05-25 09:35:00,72.48,72.59,72.19,72.23,27005.0,67.6792,67.7819,67.4084,67.4457,27005.0
2023-05-25 09:40:00,72.23,72.44,72.13,72.41,13338.0,67.4457,67.6418,67.3523,67.6138,13338.0
2023-05-25 09:45:00,72.4,72.71,72.39,72.41,40645.0,67.6045,67.8939,67.5951,67.6138,40645.0
2023-05-25 09:50:00,72.41,72.63,72.4,72.59,5802.0,67.6138,67.8192,67.6045,67.7819,5802.0
2023-05-25 09:55:00,72.64,72.87,72.64,72.78,8811.0,67.8286,68.0433,67.8286,67.9593,8811.0
2023-05-25 10:00:00,72.82,72.88,72.77,72.86,6106.0,67.9966,68.0527,67.95,68.034,6106.0
2023-05-25 10:05:00,72.88,72.9,72.67,72.68,6860.0,68.0527,68.0713,67.8566,67.8659,6860.0
2023-05-25 10:10:00,72.66,72.68,72.59,72.62,11298.0,67.8472,67.8659,67.7819,67.8099,11298.0
2023-05-25 10:15:00,72.6,72.62,72.51,72.52,9490.0,67.7912,67.8099,67.7072,67.7165,9490.0
2023-05-25 10:20:00,72.51,72.59,72.48,72.59,6174.0,67.7072,67.7819,67.6792,67.7819,6174.0
2023-05-25 10:25:00,72.59,72.76,72.59,72.7,7202.0,67.7819,67.9406,67.7819,67.8846,7202.0
2023-05-25 10:30:00,72.69,72.7,72.58,72.63,5148.0,67.8753,67.8846,67.7725,67.8192,5148.0
2023-05-25 10:35:00,72.63,72.71,72.61,72.67,6455.0,67.8192,67.8939,67.8006,67.8566,6455.0
2023-05-25 10:40:00,72.66,72.74,72.6,72.68,8177.0,67.8472,67.9219,67.7912,67.8659,8177.0
2023-05-25 10:45:00,72.68,72.76,72.6,72.61,12063.0,67.8659,67.9406,67.7912,67.8006,12063.0
2023-05-25 10:50:00,72.62,72.62,72.49,72.49,9256.0,67.8099,67.8099,67.6885,67.6885,9256.0
2023-05-25 10:55:00,72.5,72.56,72.48,72.56,8142.0,67.6978,67.7539,67.6792,67.7539,8142.0
2023-05-25 11:00:00,72.56,72.73,72.56,72.71,11485.0,67.7539,67.9126,67.7539,67.8939,11485.0
2023-05-25 11:05:00,72.71,72.82,72.71,72.73,14404.0,67.8939,67.9966,67.8939,67.9126,14404.0
2023-05-25 11:10:00,72.72,72.77,72.59,72.61,13501.0,67.9033,67.95,67.7819,67.8006,13501.0
2023-05-25 11:15:00,72.64,72.67,72.41,72.44,11987.0,67.8286,67.8566,67.6138,67.6418,11987.0
2023-05-25 11:20:00,72.44,72.51,72.42,72.46,7095.0,67.6418,67.7072,67.6231,67.6605,7095.0
2023-05-25 11:25:00,72.46,72.52,72.42,72.5,10693.0,67.6605,67.7165,67.6231,67.6978,10693.0
2023-05-25 11:30:00,72.47,72.52,72.41,72.45,11740.0,67.6698,67.7165,67.6138,67.6512,11740.0
2023-05-25 11:35:00,72.43,72.45,72.4,72.45,10840.0,67.6325,67.6512,67.6045,67.6512,10840.0
2023-05-25 11:40:00,72.45,72.48,72.4,72.44,9676.0,67.6512,67.6792,67.6045,67.6418,9676.0
2023-05-25 11:45:00,72.44,72.46,72.36,72.36,12289.0,67.6418,67.6605,67.5671,67.5671,12289.0
2023-05-25 11:50:00,72.34,72.39,72.25,72.33,9202.0,67.5484,67.5951,67.4644,67.5391,9202.0
2023-05-25 11:55:00,72.31,72.41,72.26,72.41,5876.0,67.5204,67.6138,67.4737,67.6138,5876.0
2023-05-25 12:00:00,72.41,72.44,72.33,72.38,5476.0,67.6138,67.6418,67.5391,67.5858,5476.0
2023-05-25 12:05:00,72.41,72.48,72.39,72.48,4690.0,67.6138,67.6792,67.5951,67.6792,4690.0
2023-05-25 12:10:00,72.46,72.52,72.46,72.47,7192.0,67.6605,67.7165,67.6605,67.6698,7192.0
2023-05-25 12:15:00,72.48,72.56,72.48,72.56,3358.0,67.6792,67.7539,67.6792,67.7539,3358.0
2023-05-25 12:20:00,72.56,72.61,72.51,72.55,9696.0,67.7539,67.8006,67.7072,67.7445,9696.0
2023-05-25 12:25:00,72.54,72.56,72.45,72.49,6705.0,67.7352,67.7539,67.6512,67.6885,6705.0
2023-05-25 12:30:00,72.5,72.53,72.46,72.46,7575.0,67.6978,67.7259,67.6605,67.6605,7575.0
2023-05-25 12:35:00,72.48,72.58,72.48,72.54,5524.0,67.6792,67.7725,67.6792,67.7352,5524.0
2023-05-25 12:40:00,72.55,72.58,72.52,72.53,5062.0,67.7445,67.7725,67.7165,67.7259,5062.0
2023-05-25 12:45:00,72.53,72.53,72.45,72.49,8032.0,67.7259,67.7259,67.6512,67.6885,8032.0
2023-05-25 12:50:00,72.48,72.5,72.4,72.41,4160.0,67.6792,67.6978,67.6045,67.6138,4160.0
2023-05-25 12:55:00,72.39,72.51,72.37,72.37,4771.0,67.5951,67.7072,67.5765,67.5765,4771.0
2023-05-25 13:00:00,72.39,72.39,72.23,72.26,4323.0,67.5951,67.5951,67.4457,67.4737,4323.0
2023-05-25 13:05:00,72.26,73.74,72.19,73.63,242301.0,67.4737,68.8557,67.4084,68.753,242301.0
2023-05-25 13:10:00,73.62,74.29,73.36,73.73,355470.0,68.7437,69.3693,68.5009,68.8464,355470.0
2023-05-25 13:15:00,73.76,73.99,73.42,73.44,61610.0,68.8744,69.0891,68.5569,68.5756,61610.0
2023-05-25 13:20:00,73.4,73.87,73.33,73.87,54327.0,68.5382,68.9771,68.4729,68.9771,54327.0
2023-05-25 13:25:00,73.86,73.89,73.37,73.48,29259.0,68.9678,68.9958,68.5102,68.6129,29259.0
2023-05-25 13:30:00,73.52,73.77,73.47,73.76,25302.0,68.6503,68.8837,68.6036,68.8744,25302.0
2023-05-25 13:35:00,73.75,73.75,73.58,73.66,22509.0,68.865,68.865,68.7063,68.781,22509.0
2023-05-25 13:40:00,73.65,73.87,73.63,73.76,9826.0,68.7717,68.9771,68.753,68.8744,9826.0
2023-05-25 13:45:00,73.75,73.84,73.59,73.81,30301.0,68.865,68.9491,68.7156,68.9211,30301.0
2023-05-25 13:50:00,73.81,73.83,73.65,73.78,11619.0,68.9211,68.9397,68.7717,68.8931,11619.0
2023-05-25 13:55:00,73.78,73.9,73.76,73.89,10846.0,68.8931,69.0051,68.8744,68.9958,10846.0
2023-05-25 14:00:00,73.9,74.12,73.9,74.01,24777.0,69.0051,69.2105,69.0051,69.1078,24777.0
2023-05-25 14:05:00,74.04,74.04,73.73,73.73,23264.0,69.1358,69.1358,68.8464,68.8464,23264.0
2023-05-25 14:10:00,73.71,73.79,73.66,73.66,10981.0,68.8277,68.9024,68.781,68.781,10981.0
2023-05-25 14:15:00,73.68,73.82,73.68,73.75,12250.0,68.7997,68.9304,68.7997,68.865,12250.0
2023-05-25 14:20:00,73.75,73.77,73.53,73.59,14653.0,68.865,68.8837,68.6596,68.7156,14653.0
2023-05-25 14:25:00,73.58,73.67,73.55,73.57,21665.0,68.7063,68.7903,68.6783,68.697,21665.0
2023-05-25 14:30:00,73.56,73.69,73.43,73.52,14436.0,68.6876,68.809,68.5662,68.6503,14436.0
2023-05-25 14:35:00,73.49,73.51,73.36,73.4,23883.0,68.6223,68.6409,68.5009,68.5382,23883.0
2023-05-25 14:40:00,73.39,73.41,73.24,73.35,17297.0,68.5289,68.5476,68.3888,68.4915,17297.0
2023-05-25 14:45:00,73.33,73.47,73.31,73.38,9754.0,68.4729,68.6036,68.4542,68.5196,9754.0
2023-05-25 14:50:00,73.38,73.46,73.37,73.46,26689.0,68.5196,68.5943,68.5102,68.5943,26689.0
2023-05-25 14:55:00,73.45,73.46,73.27,73.32,11563.0,68.5849,68.5943,68.4168,68.4635,11563.0
2023-05-25 15:00:00,73.33,73.41,73.32,73.38,7952.0,68.4729,68.5476,68.4635,68.5196,7952.0
2023-05-25 15:05:00,73.37,73.45,73.37,73.44,11267.0,68.5102,68.5849,68.5102,68.5756,11267.0
2023-05-25 15:10:00,73.48,73.59,73.48,73.52,12203.0,68.6129,68.7156,68.6129,68.6503,12203.0
2023-05-25 15:15:00,73.51,73.55,73.47,73.48,7958.0,68.6409,68.6783,68.6036,68.6129,7958.0
2023-05-25 15:20:00,73.47,73.64,73.44,73.62,9566.0,68.6036,68.7623,68.5756,68.7437,9566.0
2023-05-25 15:25:00,73.63,73.77,73.6,73.73,11220.0,68.753,68.8837,68.725,68.8464,11220.0
2023-05-25 15:30:00,73.73,73.77,73.66,73.71,24562.0,68.8464,68.8837,68.781,68.8277,24562.0
2023-05-25 15:35:00,73.72,73.76,73.58,73.75,36851.0,68.837,68.8744,68.7063,68.865,36851.0
2023-05-25 15:40:00,73.76,73.84,73.73,73.8,18935.0,68.8744,68.9491,68.8464,68.9117,18935.0
2023-05-25 15:45:00,73.8,73.9,73.77,73.86,25530.0,68.9117,69.0051,68.8837,68.9678,25530.0
2023-05-25 15:50:00,73.85,73.91,73.77,73.85,74182.0,68.9584,69.0144,68.8837,68.9584,74182.0
2023-05-25 15:55:00,73.85,73.89,73.71,73.72,150138.0,68.9584,68.9958,68.8277,68.837,150138.0
2023-05-26 09:30:00,73.88,74.2,73.82,74.2,41474.0,68.9864,69.2852,68.9304,69.2852,41474.0
2023-05-26 09:35:00,74.2,74.22,73.7,73.84,13591.0,69.2852,69.3039,68.8184,68.9491,13591.0
2023-05-26 09:40:00,73.89,73.99,73.84,73.87,8278.0,68.9958,69.0891,68.9491,68.9771,8278.0
2023-05-26 09:45:00,73.9,73.91,73.57,73.58,11222.0,69.0051,69.0144,68.697,68.7063,11222.0
2023-05-26 09:50:00,73.6,73.6,73.34,73.37,9567.0,68.725,68.725,68.4822,68.5102,9567.0
2023-05-26 09:55:00,73.38,73.41,73.21,73.3,10200.0,68.5196,68.5476,68.3608,68.4449,10200.0
2023-05-26 10:00:00,73.28,73.38,73.04,73.17,15354.0,68.4262,68.5196,68.2021,68.3235,15354.0
2023-05-26 10:05:00,73.2,73.46,73.2,73.36,39105.0,68.3515,68.5943,68.3515,68.5009,39105.0
2023-05-26 10:10:00,73.4,73.45,73.34,73.4,14237.0,68.5382,68.5849,68.4822,68.5382,14237.0
2023-05-26 10:15:00,73.4,73.45,73.24,73.44,9809.0,68.5382,68.5849,68.3888,68.5756,9809.0
2023-05-26 10:20:00,73.45,73.53,73.39,73.51,9773.0,68.5849,68.6596,68.5289,68.6409,9773.0
2023-05-26 10:25:00,73.54,73.66,73.54,73.62,16062.0,68.669,68.781,68.669,68.7437,16062.0
2023-05-26 10:30:00,73.65,73.68,73.39,73.41,11792.0,68.7717,68.7997,68.5289,68.5476,11792.0
2023-05-26 10:35:00,73.44,73.44,73.28,73.28,12140.0,68.5756,68.5756,68.4262,68.4262,12140.0
2023-05-26 10:40:00,73.27,73.28,73.01,73.03,17173.0,68.4168,68.4262,68.1741,68.1927,17173.0
2023-05-26 10:45:00,73.03,73.05,72.9,72.93,26402.0,68.1927,68.2114,68.0713,68.0994,26402.0
2023-05-26 10:50:00,72.93,72.94,72.78,72.83,13820.0,68.0994,68.1087,67.9593,68.006,13820.0
2023-05-26 10:55:00,72.82,72.89,72.73,72.75,10045.0,67.9966,68.062,67.9126,67.9313,10045.0
2023-05-26 11:00:00,72.77,72.8,72.63,72.64,13581.0,67.95,67.978,67.8192,67.8286,13581.0
2023-05-26 11:05:00,72.61,72.64,72.5,72.6,12638.0,67.8006,67.8286,67.6978,67.7912,12638.0
2023-05-26 11:10:00,72.58,72.58,72.45,72.56,9195.0,67.7725,67.7725,67.6512,67.7539,9195.0
2023-05-26 11:15:00,72.52,72.63,72.5,72.63,17258.0,67.7165,67.8192,67.6978,67.8192,17258.0
2023-05-26 11:20:00,72.62,72.71,72.57,72.68,20154.0,67.8099,67.8939,67.7632,67.8659,20154.0
2023-05-26 11:25:00,72.71,72.76,72.65,72.72,15099.0,67.8939,67.9406,67.8379,67.9033,15099.0
2023-05-26 11:30:00,72.73,72.84,72.72,72.84,14503.0,67.9126,68.0153,67.9033,68.0153,14503.0
2023-05-26 11:35:00,72.84,72.89,72.79,72.87,32811.0,68.0153,68.062,67.9686,68.0433,32811.0
2023-05-26 11:40:00,72.89,72.9,72.74,72.75,14568.0,68.062,68.0713,67.9219,67.9313,14568.0
2023-05-26 11:45:00,72.73,72.85,72.73,72.84,26060.0,67.9126,68.0247,67.9126,68.0153,26060.0
2023-05-26 11:50:00,72.84,72.89,72.82,72.85,7089.0,68.0153,68.062,67.9966,68.0247,7089.0
2023-05-26 11:55:00,72.85,72.95,72.84,72.94,9294.0,68.0247,68.118,68.0153,68.1087,9294.0
2023-05-26 12:00:00,72.93,73.01,72.93,72.99,18476.0,68.0994,68.1741,68.0994,68.1554,18476.0
2023-05-26 12:05:00,72.99,73.09,72.94,73.03,7478.0,68.1554,68.2488,68.1087,68.1927,7478.0
2023-05-26 12:10:00,73.06,73.06,72.96,72.99,5350.0,68.2207,68.2207,68.1274,68.1554,5350.0
2023-05-26 12:15:00,72.99,73.01,72.87,72.88,7177.0,68.1554,68.1741,68.0433,68.0527,7177.0
2023-05-26 12:20:00,72.88,72.91,72.82,72.88,6964.0,68.0527,68.0807,67.9966,68.0527,6964.0
2023-05-26 12:25:00,72.88,73.01,72.87,72.99,18791.0,68.0527,68.1741,68.0433,68.1554,18791.0
2023-05-26 12:30:00,72.99,73.05,72.95,72.96,6710.0,68.1554,68.2114,68.118,68.1274,6710.0
2023-05-26 12:35:00,72.96,73.02,72.94,72.94,3663.0,68.1274,68.1834,68.1087,68.1087,3663.0
2023-05-26 12:40:00,72.93,72.96,72.87,72.88,5192.0,68.0994,68.1274,68.0433,68.0527,5192.0
2023-05-26 12:45:00,72.88,72.88,72.65,72.69,11521.0,68.0527,68.0527,67.8379,67.8753,11521.0
2023-05-26 12:50:00,72.69,72.73,72.67,72.71,6946.0,67.8753,67.9126,67.8566,67.8939,6946.0
2023-05-26 12:55:00,72.71,72.74,72.66,72.7,4760.0,67.8939,67.9219,67.8472,67.8846,4760.0
2023-05-26 13:00:00,72.73,72.78,72.72,72.78,10614.0,67.9126,67.9593,67.9033,67.9593,10614.0
2023-05-26 13:05:00,72.79,72.81,72.77,72.78,3623.0,67.9686,67.9873,67.95,67.9593,3623.0
2023-05-26 13:10:00,72.78,72.81,72.77,72.77,5070.0,67.9593,67.9873,67.95,67.95,5070.0
2023-05-26 13:15:00,72.77,72.83,72.71,72.76,6681.0,67.95,68.006,67.8939,67.9406,6681.0
2023-05-26 13:20:00,72.76,72.84,72.76,72.8,6161.0,67.9406,68.0153,67.9406,67.978,6161.0
2023-05-26 13:25:00,72.8,72.81,72.75,72.79,7604.0,67.978,67.9873,67.9313,67.9686,7604.0
2023-05-26 13:30:00,72.79,72.85,72.78,72.85,5631.0,67.9686,68.0247,67.9593,68.0247,5631.0
2023-05-26 13:35:00,72.83,72.83,72.72,72.74,5552.0,68.006,68.006,67.9033,67.9219,5552.0
2023-05-26 13:40:00,72.75,72.75,72.65,72.65,14381.0,67.9313,67.9313,67.8379,67.8379,14381.0
2023-05-26 13:45:00,72.64,72.68,72.63,72.63,8116.0,67.8286,67.8659,67.8192,67.8192,8116.0
2023-05-26 13:50:00,72.63,72.65,72.58,72.6,7912.0,67.8192,67.8379,67.7725,67.7912,7912.0
2023-05-26 13:55:00,72.57,72.58,72.53,72.54,7717.0,67.7632,67.7725,67.7259,67.7352,7717.0
2023-05-26 14:00:00,72.56,72.61,72.49,72.49,9870.0,67.7539,67.8006,67.6885,67.6885,9870.0
2023-05-26 14:05:00,72.48,72.53,72.47,72.51,9585.0,67.6792,67.7259,67.6698,67.7072,9585.0
2023-05-26 14:10:00,72.52,72.58,72.52,72.52,6660.0,67.7165,67.7725,67.7165,67.7165,6660.0
2023-05-26 14:15:00,72.52,72.62,72.51,72.6,10480.0,67.7165,67.8099,67.7072,67.7912,10480.0
2023-05-26 14:20:00,72.61,72.73,72.6,72.73,14634.0,67.8006,67.9126,67.7912,67.9126,14634.0
2023-05-26 14:25:00,72.72,72.74,72.68,72.7,9415.0,67.9033,67.9219,67.8659,67.8846,9415.0
2023-05-26 14:30:00,72.7,72.72,72.66,72.68,11774.0,67.8846,67.9033,67.8472,67.8659,11774.0
2023-05-26 14:35:00,72.67,72.8,72.67,72.78,12001.0,67.8566,67.978,67.8566,67.9593,12001.0
2023-05-26 14:40:00,72.79,72.8,72.7,72.7,9981.0,67.9686,67.978,67.8846,67.8846,9981.0
2023-05-26 14:45:00,72.7,72.73,72.65,72.67,10957.0,67.8846,67.9126,67.8379,67.8566,10957.0
2023-05-26 14:50:00,72.67,72.71,72.66,72.69,10633.0,67.8566,67.8939,67.8472,67.8753,10633.0
2023-05-26 14:55:00,72.69,72.69,72.62,72.64,9983.0,67.8753,67.8753,67.8099,67.8286,9983.0
2023-05-26 15:00:00,72.65,72.71,72.61,72.68,21973.0,67.8379,67.8939,67.8006,67.8659,21973.0
2023-05-26 15:05:00,72.67,72.69,72.61,72.63,23395.0,67.8566,67.8753,67.8006,67.8192,23395.0
2023-05-26 15:10:00,72.64,72.67,72.59,72.62,22334.0,67.8286,67.8566,67.7819,67.8099,22334.0
2023-05-26 15:15:00,72.62,72.63,72.58,72.61,13667.0,67.8099,67.8192,67.7725,67.8006,13667.0
2023-05-26 15:20:00,72.6,72.61,72.56,72.59,15870.0,67.7912,67.8006,67.7539,67.7819,15870.0
2023-05-26 15:25:00,72.59,72.64,72.57,72.61,26077.0,67.7819,67.8286,67.7632,67.8006,26077.0
2023-05-26 15:30:00,72.61,72.72,72.6,72.66,49260.0,67.8006,67.9033,67.7912,67.8472,49260.0
2023-05-26 15:35:00,72.66,72.7,72.63,72.68,27109.0,67.8472,67.8846,67.8192,67.8659,27109.0
2023-05-26 15:40:00,72.67,72.74,72.66,72.73,29335.0,67.8566,67.9219,67.8472,67.9126,29335.0
2023-05-26 15:45:00,72.73,72.8,72.71,72.79,27401.0,67.9126,67.978,67.8939,67.9686,27401.0
2023-05-26 15:50:00,72.79,72.79,72.63,72.72,66501.0,67.9686,67.9686,67.8192,67.9033,66501.0
2023-05-26 15:55:00,72.72,72.79,72.64,72.73,203956.0,67.9033,67.9686,67.8286,67.9126,203956.0
2023-05-30 09:30:00,72.22,72.48,71.76,72.33,69165.0,67.4364,67.6792,67.0069,67.5391,69165.0
2023-05-30 09:35:00,72.33,72.35,71.98,72.0,14739.0,67.5391,67.5578,67.2123,67.231,14739.0
2023-05-30 09:40:00,72.0,72.05,71.87,71.97,13569.0,67.231,67.2776,67.1096,67.2029,13569.0
2023-05-30 09:45:00,71.95,72.03,71.83,71.94,28520.0,67.1843,67.259,67.0722,67.1749,28520.0
2023-05-30 09:50:00,72.0,72.31,72.0,72.22,31165.0,67.231,67.5204,67.231,67.4364,31165.0
2023-05-30 09:55:00,72.23,72.36,72.15,72.36,18170.0,67.4457,67.5671,67.371,67.5671,18170.0
2023-05-30 10:00:00,72.39,72.47,72.02,72.07,20124.0,67.5951,67.6698,67.2496,67.2963,20124.0
2023-05-30 10:05:00,72.08,72.09,71.94,72.0,14742.0,67.3057,67.315,67.1749,67.231,14742.0
2023-05-30 10:10:00,72.02,72.06,71.65,71.81,47410.0,67.2496,67.287,66.9041,67.0535,47410.0
2023-05-30 10:15:00,71.84,72.01,71.84,71.92,22598.0,67.0816,67.2403,67.0816,67.1563,22598.0
2023-05-30 10:20:00,71.94,71.97,71.79,71.83,8992.0,67.1749,67.2029,67.0349,67.0722,8992.0
2023-05-30 10:25:00,71.85,71.85,71.51,71.59,22529.0,67.0909,67.0909,66.7734,66.8481,22529.0
2023-05-30 10:30:00,71.61,71.65,71.44,71.44,21712.0,66.8668,66.9041,66.7081,66.7081,21712.0
2023-05-30 10:35:00,71.45,71.5,71.42,71.46,19133.0,66.7174,66.7641,66.6894,66.7267,19133.0
2023-05-30 10:40:00,71.44,71.56,71.43,71.45,11211.0,66.7081,66.8201,66.6987,66.7174,11211.0
2023-05-30 10:45:00,71.43,71.48,71.26,71.32,15885.0,66.6987,66.7454,66.54,66.596,15885.0
2023-05-30 10:50:00,71.36,71.43,71.32,71.34,11204.0,66.6333,66.6987,66.596,66.6147,11204.0
2023-05-30 10:55:00,71.33,71.4,71.24,71.31,8345.0,66.6053,66.6707,66.5213,66.5867,8345.0
2023-05-30 11:00:00,71.31,71.33,71.2,71.2,12667.0,66.5867,66.6053,66.4839,66.4839,12667.0
2023-05-30 11:05:00,71.21,71.27,71.17,71.21,9767.0,66.4933,66.5493,66.4559,66.4933,9767.0
2023-05-30 11:10:00,71.2,71.21,71.13,71.16,14473.0,66.4839,66.4933,66.4186,66.4466,14473.0
2023-05-30 11:15:00,71.15,71.18,71.05,71.16,51289.0,66.4373,66.4653,66.3439,66.4466,51289.0
2023-05-30 11:20:00,71.19,71.19,71.08,71.15,14522.0,66.4746,66.4746,66.3719,66.4373,14522.0
2023-05-30 11:25:00,71.15,71.27,71.1,71.27,10069.0,66.4373,66.5493,66.3906,66.5493,10069.0
2023-05-30 11:30:00,71.26,71.35,71.25,71.33,8495.0,66.54,66.624,66.5306,66.6053,8495.0
2023-05-30 11:35:00,71.33,71.39,71.31,71.31,20613.0,66.6053,66.6614,66.5867,66.5867,20613.0
2023-05-30 11:40:00,71.32,71.35,71.22,71.22,5650.0,66.596,66.624,66.5026,66.5026,5650.0
2023-05-30 11:45:00,71.22,71.26,71.11,71.12,10529.0,66.5026,66.54,66.3999,66.4092,10529.0
2023-05-30 11:50:00,71.11,71.11,70.96,71.08,35868.0,66.3999,66.3999,66.2598,66.3719,35868.0
2023-05-30 11:55:00,71.08,71.22,71.08,71.22,10449.0,66.3719,66.5026,66.3719,66.5026,10449.0
2023-05-30 12:00:00,71.22,71.26,71.16,71.25,10356.0,66.5026,66.54,66.4466,66.5306,10356.0
2023-05-30 12:05:00,71.25,71.46,71.24,71.44,10458.0,66.5306,66.7267,66.5213,66.7081,10458.0
2023-05-30 12:10:00,71.52,71.56,71.51,71.52,9176.0,66.7828,66.8201,66.7734,66.7828,9176.0
2023-05-30 12:15:00,71.51,71.59,71.43,71.49,10493.0,66.7734,66.8481,66.6987,66.7547,10493.0
2023-05-30 12:20:00,71.51,71.51,71.42,71.48,4411.0,66.7734,66.7734,66.6894,66.7454,4411.0
2023-05-30 12:25:00,71.47,71.47,71.38,71.4,12158.0,66.7361,66.7361,66.652,66.6707,12158.0
2023-05-30 12:30:00,71.4,71.46,71.37,71.45,14744.0,66.6707,66.7267,66.6427,66.7174,14744.0
2023-05-30 12:35:00,71.45,71.49,71.29,71.32,14002.0,66.7174,66.7547,66.568,66.596,14002.0
2023-05-30 12:40:00,71.33,71.38,71.27,71.36,23394.0,66.6053,66.652,66.5493,66.6333,23394.0
2023-05-30 12:45:00,71.36,71.36,71.25,71.35,10595.0,66.6333,66.6333,66.5306,66.624,10595.0
2023-05-30 12:50:00,71.37,71.42,71.31,71.41,9743.0,66.6427,66.6894,66.5867,66.68,9743.0
2023-05-30 12:55:00,71.41,71.49,71.37,71.47,4966.0,66.68,66.7547,66.6427,66.7361,4966.0
2023-05-30 13:00:00,71.49,71.53,71.44,71.44,11234.0,66.7547,66.7921,66.7081,66.7081,11234.0
2023-05-30 13:05:00,71.41,71.46,71.4,71.43,7321.0,66.68,66.7267,66.6707,66.6987,7321.0
2023-05-30 13:10:00,71.42,71.48,71.32,71.32,7610.0,66.6894,66.7454,66.596,66.596,7610.0
2023-05-30 13:15:00,71.31,71.4,71.29,71.4,8478.0,66.5867,66.6707,66.568,66.6707,8478.0
2023-05-30 13:20:00,71.4,71.49,71.4,71.46,17141.0,66.6707,66.7547,66.6707,66.7267,17141.0
2023-05-30 13:25:00,71.45,71.45,71.28,71.28,10130.0,66.7174,66.7174,66.5586,66.5586,10130.0
2023-05-30 13:30:00,71.27,71.33,71.2,71.3,8809.0,66.5493,66.6053,66.4839,66.5773,8809.0
2023-05-30 13:35:00,71.29,71.3,71.21,71.27,15207.0,66.568,66.5773,66.4933,66.5493,15207.0
2023-05-30 13:40:00,71.26,71.32,71.23,71.32,29196.0,66.54,66.596,66.512,66.596,29196.0
2023-05-30 13:45:00,71.33,71.35,71.26,71.26,6855.0,66.6053,66.624,66.54,66.54,6855.0
2023-05-30 13:50:00,71.26,71.32,71.25,71.31,10336.0,66.54,66.596,66.5306,66.5867,10336.0
2023-05-30 13:55:00,71.31,71.34,71.27,71.28,12819.0,66.5867,66.6147,66.5493,66.5586,12819.0
2023-05-30 14:00:00,71.29,71.3,71.21,71.21,14972.0,66.568,66.5773,66.4933,66.4933,14972.0
2023-05-30 14:05:00,71.22,71.23,71.14,71.15,9652.0,66.5026,66.512,66.4279,66.4373,9652.0
2023-05-30 14:10:00,71.16,71.25,71.13,71.23,6074.0,66.4466,66.5306,66.4186,66.512,6074.0
2023-05-30 14:15:00,71.23,71.24,71.19,71.22,6005.0,66.512,66.5213,66.4746,66.5026,6005.0
2023-05-30 14:20:00,71.22,71.3,71.21,71.28,26834.0,66.5026,66.5773,66.4933,66.5586,26834.0
2023-05-30 14:25:00,71.28,71.3,71.27,71.28,12675.0,66.5586,66.5773,66.5493,66.5586,12675.0
2023-05-30 14:30:00,71.29,71.35,71.27,71.33,9014.0,66.568,66.624,66.5493,66.6053,9014.0
2023-05-30 14:35:00,71.32,71.38,71.31,71.38,6826.0,66.596,66.652,66.5867,66.652,6826.0
2023-05-30 14:40:00,71.39,71.4,71.28,71.35,16546.0,66.6614,66.6707,66.5586,66.624,16546.0
2023-05-30 14:45:00,71.36,71.36,71.25,71.26,18245.0,66.6333,66.6333,66.5306,66.54,18245.0
2023-05-30 14:50:00,71.25,71.25,71.18,71.25,14777.0,66.5306,66.5306,66.4653,66.5306,14777.0
2023-05-30 14:55:00,71.24,71.25,71.15,71.16,16519.0,66.5213,66.5306,66.4373,66.4466,16519.0
2023-05-30 15:00:00,71.15,71.17,71.09,71.13,13399.0,66.4373,66.4559,66.3812,66.4186,13399.0
2023-05-30 15:05:00,71.13,71.14,71.05,71.14,14899.0,66.4186,66.4279,66.3439,66.4279,14899.0
2023-05-30 15:10:00,71.14,71.22,71.13,71.15,11260.0,66.4279,66.5026,66.4186,66.4373,11260.0
2023-05-30 15:15:00,71.17,71.25,71.15,71.19,13321.0,66.4559,66.5306,66.4373,66.4746,13321.0
2023-05-30 15:20:00,71.19,71.28,71.19,71.28,15579.0,66.4746,66.5586,66.4746,66.5586,15579.0
2023-05-30 15:25:00,71.28,71.34,71.26,71.31,10960.0,66.5586,66.6147,66.54,66.5867,10960.0
2023-05-30 15:30:00,71.32,71.37,71.27,71.34,16088.0,66.596,66.6427,66.5493,66.6147,16088.0
2023-05-30 15:35:00,71.34,71.36,71.26,71.3,20282.0,66.6147,66.6333,66.54,66.5773,20282.0
2023-05-30 15:40:00,71.31,71.31,71.25,71.28,25540.0,66.5867,66.5867,66.5306,66.5586,25540.0
2023-05-30 15:45:00,71.27,71.4,71.27,71.4,29306.0,66.5493,66.6707,66.5493,66.6707,29306.0
2023-05-30 15:50:00,71.39,71.4,71.29,71.31,53632.0,66.6614,66.6707,66.568,66.5867,53632.0
2023-05-30 15:55:00,71.31,71.47,71.26,71.44,218200.0,66.5867,66.7361,66.54,66.7081,218200.0
2023-05-31 09:30:00,70.95,71.39,70.84,70.84,79940.0,66.2505,66.6614,66.1478,66.1478,79940.0
2023-05-31 09:35:00,70.82,70.98,70.82,70.85,9216.0,66.1291,66.2785,66.1291,66.1571,9216.0
2023-05-31 09:40:00,70.85,70.9,70.69,70.77,15016.0,66.1571,66.2038,66.0077,66.0824,15016.0
2023-05-31 09:45:00,70.78,70.84,70.62,70.67,13257.0,66.0918,66.1478,65.9424,65.9891,13257.0
2023-05-31 09:50:00,70.67,70.74,70.55,70.61,14011.0,65.9891,66.0544,65.877,65.933,14011.0
2023-05-31 09:55:00,70.65,70.79,70.61,70.74,10157.0,65.9704,66.1011,65.933,66.0544,10157.0
2023-05-31 10:00:00,70.73,70.75,70.52,70.55,41497.0,66.0451,66.0638,65.849,65.877,41497.0
2023-05-31 10:05:00,70.55,70.6,70.4,70.54,25002.0,65.877,65.9237,65.7369,65.8677,25002.0
2023-05-31 10:10:00,70.53,70.72,70.52,70.71,23169.0,65.8583,66.0357,65.849,66.0264,23169.0
2023-05-31 10:15:00,70.71,70.71,70.55,70.67,14790.0,66.0264,66.0264,65.877,65.9891,14790.0
2023-05-31 10:20:00,70.64,70.69,70.56,70.64,16294.0,65.961,66.0077,65.8863,65.961,16294.0
2023-05-31 10:25:00,70.6,70.74,70.57,70.63,22338.0,65.9237,66.0544,65.8957,65.9517,22338.0
2023-05-31 10:30:00,70.62,70.62,70.43,70.44,14779.0,65.9424,65.9424,65.7649,65.7743,14779.0
2023-05-31 10:35:00,70.45,70.55,70.42,70.53,13285.0,65.7836,65.877,65.7556,65.8583,13285.0
2023-05-31 10:40:00,70.51,70.6,70.48,70.58,17049.0,65.8397,65.9237,65.8116,65.905,17049.0
2023-05-31 10:45:00,70.59,70.69,70.56,70.58,15973.0,65.9144,66.0077,65.8863,65.905,15973.0
2023-05-31 10:50:00,70.56,70.56,70.37,70.48,17293.0,65.8863,65.8863,65.7089,65.8116,17293.0
2023-05-31 10:55:00,70.47,70.52,70.38,70.38,16019.0,65.8023,65.849,65.7183,65.7183,16019.0
2023-05-31 11:00:00,70.38,70.52,70.33,70.52,21217.0,65.7183,65.849,65.6716,65.849,21217.0
2023-05-31 11:05:00,70.53,70.59,70.47,70.47,12222.0,65.8583,65.9144,65.8023,65.8023,12222.0
2023-05-31 11:10:00,70.47,70.48,70.41,70.45,12466.0,65.8023,65.8116,65.7463,65.7836,12466.0
2023-05-31 11:15:00,70.45,70.53,70.43,70.49,23900.0,65.7836,65.8583,65.7649,65.821,23900.0
2023-05-31 11:20:00,70.49,70.61,70.49,70.51,10274.0,65.821,65.933,65.821,65.8397,10274.0
2023-05-31 11:25:00,70.51,70.54,70.44,70.44,10741.0,65.8397,65.8677,65.7743,65.7743,10741.0
2023-05-31 11:30:00,70.43,70.6,70.43,70.58,16796.0,65.7649,65.9237,65.7649,65.905,16796.0
2023-05-31 11:35:00,70.58,70.59,70.52,70.54,11417.0,65.905,65.9144,65.849,65.8677,11417.0
2023-05-31 11:40:00,70.54,70.69,70.54,70.68,14099.0,65.8677,66.0077,65.8677,65.9984,14099.0
2023-05-31 11:45:00,70.69,70.69,70.54,70.55,9348.0,66.0077,66.0077,65.8677,65.877,9348.0
2023-05-31 11:50:00,70.54,70.54,70.44,70.48,12892.0,65.8677,65.8677,65.7743,65.8116,12892.0
2023-05-31 11:55:00,70.46,70.49,70.42,70.49,23361.0,65.793,65.821,65.7556,65.821,23361.0
2023-05-31 12:00:00,70.5,70.62,70.5,70.58,8909.0,65.8303,65.9424,65.8303,65.905,8909.0
2023-05-31 12:05:00,70.59,70.6,70.5,70.51,8149.0,65.9144,65.9237,65.8303,65.8397,8149.0
2023-05-31 12:10:00,70.53,70.57,70.51,70.54,10307.0,65.8583,65.8957,65.8397,65.8677,10307.0
2023-05-31 12:15:00,70.56,70.66,70.55,70.63,9201.0,65.8863,65.9797,65.877,65.9517,9201.0
2023-05-31 12:20:00,70.62,70.75,70.62,70.75,11821.0,65.9424,66.0638,65.9424,66.0638,11821.0
2023-05-31 12:25:00,70.74,70.74,70.6,70.63,9324.0,66.0544,66.0544,65.9237,65.9517,9324.0
2023-05-31 12:30:00,70.64,70.7,70.61,70.67,10688.0,65.961,66.0171,65.933,65.9891,10688.0
2023-05-31 12:35:00,70.68,70.68,70.6,70.62,6190.0,65.9984,65.9984,65.9237,65.9424,6190.0
2023-05-31 12:40:00,70.64,70.73,70.63,70.69,11288.0,65.961,66.0451,65.9517,66.0077,11288.0
2023-05-31 12:45:00,70.68,70.72,70.6,70.67,11272.0,65.9984,66.0357,65.9237,65.9891,11272.0
2023-05-31 12:50:00,70.67,70.68,70.55,70.6,13882.0,65.9891,65.9984,65.877,65.9237,13882.0
2023-05-31 12:55:00,70.6,70.66,70.58,70.66,6963.0,65.9237,65.9797,65.905,65.9797,6963.0
2023-05-31 13:00:00,70.66,70.69,70.63,70.66,5076.0,65.9797,66.0077,65.9517,65.9797,5076.0
2023-05-31 13:05:00,70.65,70.72,70.63,70.71,7520.0,65.9704,66.0357,65.9517,66.0264,7520.0
2023-05-31 13:10:00,70.7,70.71,70.67,70.68,8177.0,66.0171,66.0264,65.9891,65.9984,8177.0
2023-05-31 13:15:00,70.68,70.74,70.62,70.64,10464.0,65.9984,66.0544,65.9424,65.961,10464.0
2023-05-31 13:20:00,70.64,70.67,70.62,70.64,8253.0,65.961,65.9891,65.9424,65.961,8253.0
2023-05-31 13:25:00,70.65,70.66,70.58,70.63,11721.0,65.9704,65.9797,65.905,65.9517,11721.0
2023-05-31 13:30:00,70.63,70.66,70.62,70.64,8055.0,65.9517,65.9797,65.9424,65.961,8055.0
2023-05-31 13:35:00,70.64,70.66,70.53,70.61,14664.0,65.961,65.9797,65.8583,65.933,14664.0
2023-05-31 13:40:00,70.61,70.68,70.59,70.64,8377.0,65.933,65.9984,65.9144,65.961,8377.0
2023-05-31 13:45:00,70.64,70.64,70.5,70.52,9075.0,65.961,65.961,65.8303,65.849,9075.0
2023-05-31 13:50:00,70.53,70.75,70.52,70.72,23193.0,65.8583,66.0638,65.849,66.0357,23193.0
2023-05-31 13:55:00,70.73,70.75,70.68,70.71,18678.0,66.0451,66.0638,65.9984,66.0264,18678.0
2023-05-31 14:00:00,70.7,70.82,70.67,70.73,54768.0,66.0171,66.1291,65.9891,66.0451,54768.0
2023-05-31 14:05:00,70.73,70.79,70.69,70.77,20992.0,66.0451,66.1011,66.0077,66.0824,20992.0
2023-05-31 14:10:00,70.77,70.81,70.7,70.77,19991.0,66.0824,66.1198,66.0171,66.0824,19991.0
2023-05-31 14:15:00,70.77,70.78,70.62,70.65,16600.0,66.0824,66.0918,65.9424,65.9704,16600.0
2023-05-31 14:20:00,70.61,70.68,70.61,70.66,10087.0,65.933,65.9984,65.933,65.9797,10087.0
2023-05-31 14:25:00,70.66,70.68,70.63,70.66,12590.0,65.9797,65.9984,65.9517,65.9797,12590.0
2023-05-31 14:30:00,70.66,70.76,70.66,70.68,20034.0,65.9797,66.0731,65.9797,65.9984,20034.0
2023-05-31 14:35:00,70.68,70.71,70.63,70.7,13680.0,65.9984,66.0264,65.9517,66.0171,13680.0
2023-05-31 14:40:00,70.72,70.8,70.71,70.76,15365.0,66.0357,66.1104,66.0264,66.0731,15365.0
2023-05-31 14:45:00,70.77,70.8,70.74,70.78,20868.0,66.0824,66.1104,66.0544,66.0918,20868.0
2023-05-31 14:50:00,70.79,70.8,70.7,70.77,21301.0,66.1011,66.1104,66.0171,66.0824,21301.0
2023-05-31 14:55:00,70.78,70.8,70.75,70.78,15873.0,66.0918,66.1104,66.0638,66.0918,15873.0
2023-05-31 15:00:00,70.8,70.82,70.78,70.79,15343.0,66.1104,66.1291,66.0918,66.1011,15343.0
2023-05-31 15:05:00,70.8,70.8,70.72,70.79,31587.0,66.1104,66.1104,66.0357,66.1011,31587.0
2023-05-31 15:10:00,70.79,70.81,70.73,70.74,22273.0,66.1011,66.1198,66.0451,66.0544,22273.0
2023-05-31 15:15:00,70.74,70.74,70.64,70.65,13087.0,66.0544,66.0544,65.961,65.9704,13087.0
2023-05-31 15:20:00,70.64,70.64,70.58,70.61,14077.0,65.961,65.961,65.905,65.933,14077.0
2023-05-31 15:25:00,70.61,70.61,70.44,70.46,38562.0,65.933,65.933,65.7743,65.793,38562.0
2023-05-31 15:30:00,70.45,70.47,70.34,70.37,49366.0,65.7836,65.8023,65.6809,65.7089,49366.0
2023-05-31 15:35:00,70.37,70.47,70.36,70.47,45487.0,65.7089,65.8023,65.6996,65.8023,45487.0
2023-05-31 15:40:00,70.47,70.59,70.41,70.58,57640.0,65.8023,65.9144,65.7463,65.905,57640.0
2023-05-31 15:45:00,70.6,70.63,70.42,70.61,60183.0,65.9237,65.9517,65.7556,65.933,60183.0
2023-05-31 15:50:00,70.59,70.62,70.47,70.56,64038.0,65.9144,65.9424,65.8023,65.8863,64038.0
2023-05-31 15:55:00,70.56,70.7,70.56,70.66,285141.0,65.8863,66.0171,65.8863,65.9797,285141.0
2023-06-01 09:30:00,70.97,71.04,70.37,70.58,62362.0,66.2692,66.3345,65.7089,65.905,62362.0
2023-06-01 09:35:00,70.54,70.79,70.54,70.66,8449.0,65.8677,66.1011,65.8677,65.9797,8449.0
2023-06-01 09:40:00,70.64,70.64,69.92,70.01,34437.0,65.961,65.961,65.2887,65.3728,34437.0
2023-06-01 09:45:00,70.06,70.27,70.02,70.16,15327.0,65.4195,65.6155,65.3821,65.5128,15327.0
2023-06-01 09:50:00,70.14,70.25,70.09,70.23,9616.0,65.4942,65.5969,65.4475,65.5782,9616.0
2023-06-01 09:55:00,70.22,70.34,70.2,70.3,9639.0,65.5689,65.6809,65.5502,65.6436,9639.0
2023-06-01 10:00:00,70.34,70.67,70.34,70.62,15532.0,65.6809,65.9891,65.6809,65.9424,15532.0
2023-06-01 10:05:00,70.6,70.72,70.57,70.63,12897.0,65.9237,66.0357,65.8957,65.9517,12897.0
2023-06-01 10:10:00,70.62,70.82,70.55,70.78,9913.0,65.9424,66.1291,65.877,66.0918,9913.0
2023-06-01 10:15:00,70.78,70.79,70.51,70.57,17966.0,66.0918,66.1011,65.8397,65.8957,17966.0
2023-06-01 10:20:00,70.59,70.66,70.56,70.6,16510.0,65.9144,65.9797,65.8863,65.9237,16510.0
2023-06-01 10:25:00,70.59,70.6,70.5,70.59,14157.0,65.9144,65.9237,65.8303,65.9144,14157.0
2023-06-01 10:30:00,70.63,70.64,70.54,70.57,11253.0,65.9517,65.961,65.8677,65.8957,11253.0
2023-06-01 10:35:00,70.58,70.65,70.55,70.59,15766.0,65.905,65.9704,65.877,65.9144,15766.0
2023-06-01 10:40:00,70.6,70.6,70.54,70.55,22756.0,65.9237,65.9237,65.8677,65.877,22756.0
2023-06-01 10:45:00,70.56,70.62,70.42,70.51,25699.0,65.8863,65.9424,65.7556,65.8397,25699.0
2023-06-01 10:50:00,70.54,70.59,70.49,70.55,13430.0,65.8677,65.9144,65.821,65.877,13430.0
2023-06-01 10:55:00,70.55,70.6,70.49,70.53,24136.0,65.877,65.9237,65.821,65.8583,24136.0
2023-06-01 11:00:00,70.54,70.57,70.48,70.53,8432.0,65.8677,65.8957,65.8116,65.8583,8432.0
2023-06-01 11:05:00,70.52,70.67,70.51,70.59,28638.0,65.849,65.9891,65.8397,65.9144,28638.0
2023-06-01 11:10:00,70.57,70.61,70.51,70.51,11236.0,65.8957,65.933,65.8397,65.8397,11236.0
2023-06-01 11:15:00,70.52,70.58,70.51,70.54,11056.0,65.849,65.905,65.8397,65.8677,11056.0
2023-06-01 11:20:00,70.54,70.6,70.5,70.53,13746.0,65.8677,65.9237,65.8303,65.8583,13746.0
2023-06-01 11:25:00,70.53,70.61,70.47,70.57,26785.0,65.8583,65.933,65.8023,65.8957,26785.0
2023-06-01 11:30:00,70.59,70.62,70.46,70.51,31229.0,65.9144,65.9424,65.793,65.8397,31229.0
2023-06-01 11:35:00,70.52,70.53,70.46,70.46,9630.0,65.849,65.8583,65.793,65.793,9630.0
2023-06-01 11:40:00,70.49,70.66,70.47,70.65,39771.0,65.821,65.9797,65.8023,65.9704,39771.0
2023-06-01 11:45:00,70.65,70.65,70.57,70.59,8076.0,65.9704,65.9704,65.8957,65.9144,8076.0
2023-06-01 11:50:00,70.59,70.65,70.56,70.62,6174.0,65.9144,65.9704,65.8863,65.9424,6174.0
2023-06-01 11:55:00,70.6,70.68,70.54,70.54,11953.0,65.9237,65.9984,65.8677,65.8677,11953.0
2023-06-01 12:00:00,70.54,70.56,70.48,70.52,11538.0,65.8677,65.8863,65.8116,65.849,11538.0
2023-06-01 12:05:00,70.52,70.59,70.51,70.56,12398.0,65.849,65.9144,65.8397,65.8863,12398.0
2023-06-01 12:10:00,70.54,70.58,70.5,70.55,15669.0,65.8677,65.905,65.8303,65.877,15669.0
2023-06-01 12:15:00,70.55,70.57,70.5,70.56,11911.0,65.877,65.8957,65.8303,65.8863,11911.0
2023-06-01 12:20:00,70.59,70.63,70.58,70.61,11033.0,65.9144,65.9517,65.905,65.933,11033.0
2023-06-01 12:25:00,70.61,70.64,70.58,70.63,9712.0,65.933,65.961,65.905,65.9517,9712.0
2023-06-01 12:30:00,70.64,70.65,70.59,70.59,7335.0,65.961,65.9704,65.9144,65.9144,7335.0
2023-06-01 12:35:00,70.61,70.63,70.53,70.54,5118.0,65.933,65.9517,65.8583,65.8677,5118.0
2023-06-01 12:40:00,70.53,70.55,70.5,70.53,9939.0,65.8583,65.877,65.8303,65.8583,9939.0
2023-06-01 12:45:00,70.52,70.55,70.48,70.54,22804.0,65.849,65.877,65.8116,65.8677,22804.0
2023-06-01 12:50:00,70.55,70.62,70.54,70.54,29337.0,65.877,65.9424,65.8677,65.8677,29337.0
2023-06-01 12:55:00,70.54,70.59,70.54,70.58,7710.0,65.8677,65.9144,65.8677,65.905,7710.0
2023-06-01 13:00:00,70.6,70.6,70.55,70.56,5952.0,65.9237,65.9237,65.877,65.8863,5952.0
2023-06-01 13:05:00,70.56,70.59,70.51,70.55,9425.0,65.8863,65.9144,65.8397,65.877,9425.0
2023-06-01 13:10:00,70.54,70.6,70.53,70.55,9918.0,65.8677,65.9237,65.8583,65.877,9918.0
2023-06-01 13:15:00,70.54,70.61,70.54,70.59,9628.0,65.8677,65.933,65.8677,65.9144,9628.0
2023-06-01 13:20:00,70.59,70.64,70.52,70.55,15266.0,65.9144,65.961,65.849,65.877,15266.0
2023-06-01 13:25:00,70.55,70.61,70.51,70.59,12588.0,65.877,65.933,65.8397,65.9144,12588.0
2023-06-01 13:30:00,70.6,70.61,70.58,70.59,4712.0,65.9237,65.933,65.905,65.9144,4712.0
2023-06-01 13:35:00,70.58,70.6,70.53,70.54,10493.0,65.905,65.9237,65.8583,65.8677,10493.0
2023-06-01 13:40:00,70.54,70.61,70.54,70.61,24232.0,65.8677,65.933,65.8677,65.933,24232.0
2023-06-01 13:45:00,70.63,70.63,70.57,70.59,8804.0,65.9517,65.9517,65.8957,65.9144,8804.0
2023-06-01 13:50:00,70.59,70.63,70.57,70.58,10408.0,65.9144,65.9517,65.8957,65.905,10408.0
2023-06-01 13:55:00,70.58,70.63,70.58,70.61,13071.0,65.905,65.9517,65.905,65.933,13071.0
2023-06-01 14:00:00,70.61,70.61,70.54,70.59,4766.0,65.933,65.933,65.8677,65.9144,4766.0
2023-06-01 14:05:00,70.6,70.63,70.58,70.61,12070.0,65.9237,65.9517,65.905,65.933,12070.0
2023-06-01 14:10:00,70.59,70.6,70.58,70.58,6397.0,65.9144,65.9237,65.905,65.905,6397.0
2023-06-01 14:15:00,70.59,70.59,70.55,70.57,9086.0,65.9144,65.9144,65.877,65.8957,9086.0
2023-06-01 14:20:00,70.58,70.58,70.53,70.56,17202.0,65.905,65.905,65.8583,65.8863,17202.0
2023-06-01 14:25:00,70.55,70.6,70.54,70.59,9880.0,65.877,65.9237,65.8677,65.9144,9880.0
2023-06-01 14:30:00,70.58,70.58,70.51,70.53,14665.0,65.905,65.905,65.8397,65.8583,14665.0
2023-06-01 14:35:00,70.53,70.54,70.49,70.5,14829.0,65.8583,65.8677,65.821,65.8303,14829.0
2023-06-01 14:40:00,70.5,70.51,70.35,70.38,32935.0,65.8303,65.8397,65.6902,65.7183,32935.0
2023-06-01 14:45:00,70.39,70.39,70.33,70.35,9000.0,65.7276,65.7276,65.6716,65.6902,9000.0
2023-06-01 14:50:00,70.36,70.46,70.35,70.45,7679.0,65.6996,65.793,65.6902,65.7836,7679.0
2023-06-01 14:55:00,70.45,70.5,70.4,70.49,9050.0,65.7836,65.8303,65.7369,65.821,9050.0
2023-06-01 15:00:00,70.5,70.6,70.47,70.59,45220.0,65.8303,65.9237,65.8023,65.9144,45220.0
2023-06-01 15:05:00,70.59,70.61,70.55,70.57,16901.0,65.9144,65.933,65.877,65.8957,16901.0
2023-06-01 15:10:00,70.56,70.58,70.49,70.51,23013.0,65.8863,65.905,65.821,65.8397,23013.0
2023-06-01 15:15:00,70.5,70.54,70.48,70.5,13354.0,65.8303,65.8677,65.8116,65.8303,13354.0
2023-06-01 15:20:00,70.5,70.54,70.48,70.53,15512.0,65.8303,65.8677,65.8116,65.8583,15512.0
2023-06-01 15:25:00,70.53,70.57,70.45,70.46,32138.0,65.8583,65.8957,65.7836,65.793,32138.0
2023-06-01 15:30:00,70.46,70.5,70.44,70.47,22866.0,65.793,65.8303,65.7743,65.8023,22866.0
2023-06-01 15:35:00,70.47,70.47,70.39,70.41,29468.0,65.8023,65.8023,65.7276,65.7463,29468.0
2023-06-01 15:40:00,70.4,70.48,70.38,70.47,22978.0,65.7369,65.8116,65.7183,65.8023,22978.0
2023-06-01 15:45:00,70.46,70.57,70.44,70.57,30441.0,65.793,65.8957,65.7743,65.8957,30441.0
2023-06-01 15:50:00,70.57,70.57,70.4,70.44,66654.0,65.8957,65.8957,65.7369,65.7743,66654.0
2023-06-01 15:55:00,70.45,70.6,70.37,70.56,237440.0,65.7836,65.9237,65.7089,65.8863,237440.0
2023-06-02 09:30:00,71.26,71.28,70.93,71.06,52713.0,66.54,66.5586,66.2318,66.3532,52713.0
2023-06-02 09:35:00,71.07,71.22,71.04,71.08,9447.0,66.3626,66.5026,66.3345,66.3719,9447.0
2023-06-02 09:40:00,71.06,71.23,71.05,71.18,17002.0,66.3532,66.512,66.3439,66.4653,17002.0
2023-06-02 09:45:00,71.17,71.39,71.15,71.26,32430.0,66.4559,66.6614,66.4373,66.54,32430.0
2023-06-02 09:50:00,71.27,71.59,71.27,71.52,25781.0,66.5493,66.8481,66.5493,66.7828,25781.0
2023-06-02 09:55:00,71.52,71.7,71.49,71.49,13548.0,66.7828,66.9508,66.7547,66.7547,13548.0
2023-06-02 10:00:00,71.5,71.66,71.49,71.65,14583.0,66.7641,66.9135,66.7547,66.9041,14583.0
2023-06-02 10:05:00,71.64,71.67,71.51,71.6,10823.0,66.8948,66.9228,66.7734,66.8575,10823.0
2023-06-02 10:10:00,71.59,71.64,71.54,71.55,9842.0,66.8481,66.8948,66.8014,66.8108,9842.0
2023-06-02 10:15:00,71.54,71.6,71.32,71.34,8793.0,66.8014,66.8575,66.596,66.6147,8793.0
2023-06-02 10:20:00,71.34,71.53,71.34,71.53,6525.0,66.6147,66.7921,66.6147,66.7921,6525.0
2023-06-02 10:25:00,71.51,71.66,71.5,71.61,19306.0,66.7734,66.9135,66.7641,66.8668,19306.0
2023-06-02 10:30:00,71.6,71.64,71.57,71.63,5703.0,66.8575,66.8948,66.8294,66.8855,5703.0
2023-06-02 10:35:00,71.64,71.77,71.64,71.73,12371.0,66.8948,67.0162,66.8948,66.9788,12371.0
2023-06-02 10:40:00,71.72,71.8,71.71,71.79,6769.0,66.9695,67.0442,66.9602,67.0349,6769.0
2023-06-02 10:45:00,71.79,71.9,71.77,71.87,23206.0,67.0349,67.1376,67.0162,67.1096,23206.0
2023-06-02 10:50:00,71.89,71.92,71.83,71.83,7075.0,67.1282,67.1563,67.0722,67.0722,7075.0
2023-06-02 10:55:00,71.84,71.87,71.78,71.82,8155.0,67.0816,67.1096,67.0255,67.0629,8155.0
2023-06-02 11:00:00,71.84,71.96,71.83,71.94,14288.0,67.0816,67.1936,67.0722,67.1749,14288.0
2023-06-02 11:05:00,71.95,71.98,71.85,71.87,5352.0,67.1843,67.2123,67.0909,67.1096,5352.0
2023-06-02 11:10:00,71.87,72.0,71.87,71.99,8687.0,67.1096,67.231,67.1096,67.2216,8687.0
2023-06-02 11:15:00,71.98,72.04,71.97,71.98,10852.0,67.2123,67.2683,67.2029,67.2123,10852.0
2023-06-02 11:20:00,71.99,71.99,71.93,71.97,4879.0,67.2216,67.2216,67.1656,67.2029,4879.0
2023-06-02 11:25:00,71.94,71.97,71.87,71.95,10275.0,67.1749,67.2029,67.1096,67.1843,10275.0
2023-06-02 11:30:00,71.95,71.97,71.8,71.81,7772.0,67.1843,67.2029,67.0442,67.0535,7772.0
2023-06-02 11:35:00,71.82,71.82,71.69,71.72,10464.0,67.0629,67.0629,66.9415,66.9695,10464.0
2023-06-02 11:40:00,71.7,71.72,71.62,71.62,13934.0,66.9508,66.9695,66.8761,66.8761,13934.0
2023-06-02 11:45:00,71.6,71.69,71.56,71.64,8315.0,66.8575,66.9415,66.8201,66.8948,8315.0
2023-06-02 11:50:00,71.63,71.75,71.63,71.71,7748.0,66.8855,66.9975,66.8855,66.9602,7748.0
2023-06-02 11:55:00,71.71,71.85,71.69,71.84,7707.0,66.9602,67.0909,66.9415,67.0816,7707.0
2023-06-02 12:00:00,71.84,71.87,71.79,71.84,4354.0,67.0816,67.1096,67.0349,67.0816,4354.0
2023-06-02 12:05:00,71.85,71.93,71.84,71.87,13572.0,67.0909,67.1656,67.0816,67.1096,13572.0
2023-06-02 12:10:00,71.87,71.88,71.79,71.81,10357.0,67.1096,67.1189,67.0349,67.0535,10357.0
2023-06-02 12:15:00,71.8,71.8,71.71,71.72,8304.0,67.0442,67.0442,66.9602,66.9695,8304.0
2023-06-02 12:20:00,71.7,71.76,71.7,71.76,5069.0,66.9508,67.0069,66.9508,67.0069,5069.0
2023-06-02 12:25:00,71.77,71.84,71.76,71.81,9503.0,67.0162,67.0816,67.0069,67.0535,9503.0
2023-06-02 12:30:00,71.81,71.81,71.74,71.77,9803.0,67.0535,67.0535,66.9882,67.0162,9803.0
2023-06-02 12:35:00,71.78,71.89,71.78,71.89,13508.0,67.0255,67.1282,67.0255,67.1282,13508.0
2023-06-02 12:40:00,71.9,71.93,71.89,71.92,6933.0,67.1376,67.1656,67.1282,67.1563,6933.0
2023-06-02 12:45:00,71.92,71.98,71.91,71.96,6556.0,67.1563,67.2123,67.1469,67.1936,6556.0
2023-06-02 12:50:00,71.96,71.99,71.94,71.98,8189.0,67.1936,67.2216,67.1749,67.2123,8189.0
2023-06-02 12:55:00,71.98,71.99,71.95,71.96,8957.0,67.2123,67.2216,67.1843,67.1936,8957.0
2023-06-02 13:00:00,71.99,71.99,71.9,71.94,6213.0,67.2216,67.2216,67.1376,67.1749,6213.0
2023-06-02 13:05:00,71.93,71.96,71.92,71.95,7552.0,67.1656,67.1936,67.1563,67.1843,7552.0
2023-06-02 13:10:00,71.95,71.95,71.91,71.92,7143.0,67.1843,67.1843,67.1469,67.1563,7143.0
2023-06-02 13:15:00,71.92,71.99,71.9,71.94,7831.0,67.1563,67.2216,67.1376,67.1749,7831.0
2023-06-02 13:20:00,71.93,72.0,71.93,71.98,12122.0,67.1656,67.231,67.1656,67.2123,12122.0
2023-06-02 13:25:00,71.98,71.98,71.92,71.94,7302.0,67.2123,67.2123,67.1563,67.1749,7302.0
2023-06-02 13:30:00,71.94,71.96,71.91,71.91,3841.0,67.1749,67.1936,67.1469,67.1469,3841.0
2023-06-02 13:35:00,71.91,71.94,71.87,71.9,14672.0,67.1469,67.1749,67.1096,67.1376,14672.0
2023-06-02 13:40:00,71.89,71.91,71.81,71.81,13529.0,67.1282,67.1469,67.0535,67.0535,13529.0
2023-06-02 13:45:00,71.81,71.89,71.8,71.89,13388.0,67.0535,67.1282,67.0442,67.1282,13388.0
2023-06-02 13:50:00,71.89,71.9,71.85,71.88,10568.0,67.1282,67.1376,67.0909,67.1189,10568.0
2023-06-02 13:55:00,71.88,71.9,71.85,71.87,14244.0,67.1189,67.1376,67.0909,67.1096,14244.0
2023-06-02 14:00:00,71.87,71.94,71.86,71.92,10934.0,67.1096,67.1749,67.1002,67.1563,10934.0
2023-06-02 14:05:00,71.92,71.92,71.82,71.89,21327.0,67.1563,67.1563,67.0629,67.1282,21327.0
2023-06-02 14:10:00,71.9,71.9,71.79,71.81,23915.0,67.1376,67.1376,67.0349,67.0535,23915.0
2023-06-02 14:15:00,71.82,71.85,71.79,71.79,7418.0,67.0629,67.0909,67.0349,67.0349,7418.0
2023-06-02 14:20:00,71.79,71.88,71.79,71.85,8875.0,67.0349,67.1189,67.0349,67.0909,8875.0
2023-06-02 14:25:00,71.84,71.98,71.83,71.93,6695.0,67.0816,67.2123,67.0722,67.1656,6695.0
2023-06-02 14:30:00,71.93,71.95,71.89,71.89,7101.0,67.1656,67.1843,67.1282,67.1282,7101.0
2023-06-02 14:35:00,71.86,71.89,71.85,71.87,9540.0,67.1002,67.1282,67.0909,67.1096,9540.0
2023-06-02 14:40:00,71.86,71.92,71.86,71.92,5343.0,67.1002,67.1563,67.1002,67.1563,5343.0
2023-06-02 14:45:00,71.91,71.92,71.83,71.84,14121.0,67.1469,67.1563,67.0722,67.0816,14121.0
2023-06-02 14:50:00,71.84,71.86,71.78,71.78,12667.0,67.0816,67.1002,67.0255,67.0255,12667.0
2023-06-02 14:55:00,71.77,71.86,71.77,71.86,9277.0,67.0162,67.1002,67.0162,67.1002,9277.0
2023-06-02 15:00:00,71.87,71.96,71.87,71.95,8091.0,67.1096,67.1936,67.1096,67.1843,8091.0
2023-06-02 15:05:00,71.95,71.96,71.89,71.89,7404.0,67.1843,67.1936,67.1282,67.1282,7404.0
2023-06-02 15:10:00,71.89,71.93,71.87,71.92,16689.0,67.1282,67.1656,67.1096,67.1563,16689.0
2023-06-02 15:15:00,71.93,71.97,71.9,71.97,20617.0,67.1656,67.2029,67.1376,67.2029,20617.0
2023-06-02 15:20:00,71.96,71.96,71.82,71.84,18882.0,67.1936,67.1936,67.0629,67.0816,18882.0
2023-06-02 15:25:00,71.83,71.87,71.81,71.83,24719.0,67.0722,67.1096,67.0535,67.0722,24719.0
2023-06-02 15:30:00,71.83,71.88,71.81,71.86,28162.0,67.0722,67.1189,67.0535,67.1002,28162.0
2023-06-02 15:35:00,71.86,71.95,71.85,71.92,42616.0,67.1002,67.1843,67.0909,67.1563,42616.0
2023-06-02 15:40:00,71.93,71.98,71.87,71.88,27263.0,67.1656,67.2123,67.1096,67.1189,27263.0
2023-06-02 15:45:00,71.87,71.9,71.82,71.88,35310.0,67.1096,67.1376,67.0629,67.1189,35310.0
2023-06-02 15:50:00,71.87,71.96,71.83,71.95,55109.0,67.1096,67.1936,67.0722,67.1843,55109.0
2023-06-02 15:55:00,71.95,71.99,71.89,71.97,169548.0,67.1843,67.2216,67.1282,67.2029,169548.0
2023-06-05 09:30:00,72.19,72.25,72.06,72.15,85195.0,67.4084,67.4644,67.287,67.371,85195.0
2023-06-05 09:35:00,72.11,72.21,72.08,72.16,9291.0,67.3337,67.427,67.3057,67.3804,9291.0
2023-06-05 09:40:00,72.14,72.2,72.06,72.09,19834.0,67.3617,67.4177,67.287,67.315,19834.0
2023-06-05 09:45:00,72.09,72.11,72.02,72.06,13938.0,67.315,67.3337,67.2496,67.287,13938.0
2023-06-05 09:50:00,72.05,72.09,72.03,72.06,1600.0,67.2776,67.315,67.259,67.287,1600.0
2023-06-05 09:55:00,71.99,72.06,71.96,72.06,16260.0,67.2216,67.287,67.1936,67.287,16260.0
2023-06-05 10:00:00,72.09,72.17,71.95,72.02,24693.0,67.315,67.3897,67.1843,67.2496,24693.0
2023-06-05 10:05:00,72.04,72.09,71.95,72.0,10830.0,67.2683,67.315,67.1843,67.231,10830.0
2023-06-05 10:10:00,72.0,72.06,71.95,72.01,31784.0,67.231,67.287,67.1843,67.2403,31784.0
2023-06-05 10:15:00,72.01,72.06,71.96,71.99,14410.0,67.2403,67.287,67.1936,67.2216,14410.0
2023-06-05 10:20:00,72.0,72.0,71.88,71.92,30352.0,67.231,67.231,67.1189,67.1563,30352.0
2023-06-05 10:25:00,71.99,72.01,71.88,71.92,8819.0,67.2216,67.2403,67.1189,67.1563,8819.0
2023-06-05 10:30:00,71.94,72.07,71.89,72.03,14103.0,67.1749,67.2963,67.1282,67.259,14103.0
2023-06-05 10:35:00,72.03,72.1,71.81,72.09,10482.0,67.259,67.3243,67.0535,67.315,10482.0
2023-06-05 10:40:00,72.11,72.13,71.9,71.93,9146.0,67.3337,67.3523,67.1376,67.1656,9146.0
2023-06-05 10:45:00,71.91,71.91,71.8,71.89,12848.0,67.1469,67.1469,67.0442,67.1282,12848.0
2023-06-05 10:50:00,71.84,71.91,71.77,71.79,15295.0,67.0816,67.1469,67.0162,67.0349,15295.0
2023-06-05 10:55:00,71.78,71.78,71.49,71.52,11650.0,67.0255,67.0255,66.7547,66.7828,11650.0
2023-06-05 11:00:00,71.52,71.68,71.5,71.61,10218.0,66.7828,66.9322,66.7641,66.8668,10218.0
2023-06-05 11:05:00,71.64,71.72,71.64,71.71,5731.0,66.8948,66.9695,66.8948,66.9602,5731.0
2023-06-05 11:10:00,71.7,71.74,71.67,71.71,6451.0,66.9508,66.9882,66.9228,66.9602,6451.0
2023-06-05 11:15:00,71.71,71.74,71.64,71.68,4364.0,66.9602,66.9882,66.8948,66.9322,4364.0
2023-06-05 11:20:00,71.7,71.72,71.63,71.66,8514.0,66.9508,66.9695,66.8855,66.9135,8514.0
2023-06-05 11:25:00,71.66,71.69,71.61,71.67,6639.0,66.9135,66.9415,66.8668,66.9228,6639.0
2023-06-05 11:30:00,71.67,71.73,71.65,71.69,22451.0,66.9228,66.9788,66.9041,66.9415,22451.0
2023-06-05 11:35:00,71.68,71.7,71.63,71.7,5143.0,66.9322,66.9508,66.8855,66.9508,5143.0
2023-06-05 11:40:00,71.7,71.74,71.68,71.73,6392.0,66.9508,66.9882,66.9322,66.9788,6392.0
2023-06-05 11:45:00,71.74,71.81,71.74,71.81,4579.0,66.9882,67.0535,66.9882,67.0535,4579.0
2023-06-05 11:50:00,71.8,71.81,71.75,71.8,5093.0,67.0442,67.0535,66.9975,67.0442,5093.0
2023-06-05 11:55:00,71.78,71.83,71.77,71.81,4785.0,67.0255,67.0722,67.0162,67.0535,4785.0
2023-06-05 12:00:00,71.82,71.82,71.73,71.77,4174.0,67.0629,67.0629,66.9788,67.0162,4174.0
2023-06-05 12:05:00,71.78,71.86,71.78,71.86,7973.0,67.0255,67.1002,67.0255,67.1002,7973.0
2023-06-05 12:10:00,71.84,71.94,71.82,71.94,4199.0,67.0816,67.1749,67.0629,67.1749,4199.0
2023-06-05 12:15:00,71.94,71.95,71.91,71.93,4059.0,67.1749,67.1843,67.1469,67.1656,4059.0
2023-06-05 12:20:00,71.95,71.98,71.91,71.98,4452.0,67.1843,67.2123,67.1469,67.2123,4452.0
2023-06-05 12:25:00,71.97,72.03,71.97,72.02,4853.0,67.2029,67.259,67.2029,67.2496,4853.0
2023-06-05 12:30:00,72.02,72.02,71.94,71.98,16689.0,67.2496,67.2496,67.1749,67.2123,16689.0
2023-06-05 12:35:00,71.97,71.98,71.95,71.96,6043.0,67.2029,67.2123,67.1843,67.1936,6043.0
2023-06-05 12:40:00,71.96,72.01,71.95,71.98,8250.0,67.1936,67.2403,67.1843,67.2123,8250.0
2023-06-05 12:45:00,71.97,72.04,71.96,72.04,5872.0,67.2029,67.2683,67.1936,67.2683,5872.0
2023-06-05 12:50:00,72.05,72.08,71.97,71.97,6897.0,67.2776,67.3057,67.2029,67.2029,6897.0
2023-06-05 12:55:00,71.97,71.99,71.95,71.99,10514.0,67.2029,67.2216,67.1843,67.2216,10514.0
2023-06-05 13:00:00,72.0,72.0,71.89,71.91,6323.0,67.231,67.231,67.1282,67.1469,6323.0
2023-06-05 13:05:00,71.91,71.92,71.88,71.92,6897.0,67.1469,67.1563,67.1189,67.1563,6897.0
2023-06-05 13:10:00,71.91,71.93,71.8,71.81,8873.0,67.1469,67.1656,67.0442,67.0535,8873.0
2023-06-05 13:15:00,71.81,71.86,71.77,71.84,9526.0,67.0535,67.1002,67.0162,67.0816,9526.0
2023-06-05 13:20:00,71.85,71.86,71.76,71.77,10134.0,67.0909,67.1002,67.0069,67.0162,10134.0
2023-06-05 13:25:00,71.77,71.81,71.67,71.72,15567.0,67.0162,67.0535,66.9228,66.9695,15567.0
2023-06-05 13:30:00,71.71,71.71,71.62,71.63,6374.0,66.9602,66.9602,66.8761,66.8855,6374.0
2023-06-05 13:35:00,71.63,71.73,71.62,71.72,8488.0,66.8855,66.9788,66.8761,66.9695,8488.0
2023-06-05 13:40:00,71.71,71.77,71.7,71.73,8052.0,66.9602,67.0162,66.9508,66.9788,8052.0
2023-06-05 13:45:00,71.72,71.84,71.72,71.84,6532.0,66.9695,67.0816,66.9695,67.0816,6532.0
2023-06-05 13:50:00,71.85,71.87,71.84,71.86,5081.0,67.0909,67.1096,67.0816,67.1002,5081.0
2023-06-05 13:55:00,71.86,71.89,71.83,71.85,7517.0,67.1002,67.1282,67.0722,67.0909,7517.0
2023-06-05 14:00:00,71.84,71.84,71.72,71.73,6517.0,67.0816,67.0816,66.9695,66.9788,6517.0
2023-06-05 14:05:00,71.73,71.73,71.57,71.57,21188.0,66.9788,66.9788,66.8294,66.8294,21188.0
2023-06-05 14:10:00,71.57,71.65,71.55,71.63,9297.0,66.8294,66.9041,66.8108,66.8855,9297.0
2023-06-05 14:15:00,71.62,71.65,71.6,71.63,6620.0,66.8761,66.9041,66.8575,66.8855,6620.0
2023-06-05 14:20:00,71.63,71.63,71.56,71.57,7337.0,66.8855,66.8855,66.8201,66.8294,7337.0
2023-06-05 14:25:00,71.57,71.58,71.53,71.58,9621.0,66.8294,66.8388,66.7921,66.8388,9621.0
2023-06-05 14:30:00,71.58,71.64,71.47,71.49,17023.0,66.8388,66.8948,66.7361,66.7547,17023.0
2023-06-05 14:35:00,71.5,71.58,71.32,71.32,31114.0,66.7641,66.8388,66.596,66.596,31114.0
2023-06-05 14:40:00,71.33,71.42,71.33,71.42,6554.0,66.6053,66.6894,66.6053,66.6894,6554.0
2023-06-05 14:45:00,71.42,71.42,71.34,71.36,7676.0,66.6894,66.6894,66.6147,66.6333,7676.0
2023-06-05 14:50:00,71.37,71.45,71.32,71.45,11579.0,66.6427,66.7174,66.596,66.7174,11579.0
2023-06-05 14:55:00,71.48,71.49,71.43,71.44,5992.0,66.7454,66.7547,66.6987,66.7081,5992.0
2023-06-05 15:00:00,71.43,71.45,71.35,71.35,10491.0,66.6987,66.7174,66.624,66.624,10491.0
2023-06-05 15:05:00,71.34,71.39,71.32,71.37,9516.0,66.6147,66.6614,66.596,66.6427,9516.0
2023-06-05 15:10:00,71.36,71.43,71.35,71.43,8102.0,66.6333,66.6987,66.624,66.6987,8102.0
2023-06-05 15:15:00,71.42,71.42,71.31,71.32,15788.0,66.6894,66.6894,66.5867,66.596,15788.0
2023-06-05 15:20:00,71.31,71.33,71.28,71.3,12834.0,66.5867,66.6053,66.5586,66.5773,12834.0
2023-06-05 15:25:00,71.31,71.32,71.28,71.3,9640.0,66.5867,66.596,66.5586,66.5773,9640.0
2023-06-05 15:30:00,71.29,71.34,71.28,71.33,15057.0,66.568,66.6147,66.5586,66.6053,15057.0
2023-06-05 15:35:00,71.32,71.41,71.32,71.37,16258.0,66.596,66.68,66.596,66.6427,16258.0
2023-06-05 15:40:00,71.38,71.42,71.34,71.34,49753.0,66.652,66.6894,66.6147,66.6147,49753.0
2023-06-05 15:45:00,71.33,71.4,71.28,71.4,27191.0,66.6053,66.6707,66.5586,66.6707,27191.0
2023-06-05 15:50:00,71.41,71.46,71.35,71.37,36251.0,66.68,66.7267,66.624,66.6427,36251.0
2023-06-05 15:55:00,71.36,71.37,71.24,71.27,108716.0,66.6333,66.6427,66.5213,66.5493,108716.0
2023-06-06 09:30:00,71.01,71.71,71.01,71.71,58892.0,66.3065,66.9602,66.3065,66.9602,58892.0
2023-06-06 09:35:00,71.67,71.72,71.49,71.53,14201.0,66.9228,66.9695,66.7547,66.7921,14201.0
2023-06-06 09:40:00,71.53,71.81,71.45,71.8,8632.0,66.7921,67.0535,66.7174,67.0442,8632.0
2023-06-06 09:45:00,71.79,71.83,71.67,71.68,9045.0,67.0349,67.0722,66.9228,66.9322,9045.0
2023-06-06 09:50:00,71.67,71.82,71.63,71.67,8949.0,66.9228,67.0629,66.8855,66.9228,8949.0
2023-06-06 09:55:00,71.71,71.74,71.59,71.73,10674.0,66.9602,66.9882,66.8481,66.9788,10674.0
2023-06-06 10:00:00,71.75,71.79,71.68,71.73,7675.0,66.9975,67.0349,66.9322,66.9788,7675.0
2023-06-06 10:05:00,71.73,71.99,71.71,71.99,11896.0,66.9788,67.2216,66.9602,67.2216,11896.0
2023-06-06 10:10:00,71.98,72.07,71.93,71.99,13848.0,67.2123,67.2963,67.1656,67.2216,13848.0
2023-06-06 10:15:00,71.99,72.11,71.96,72.09,14118.0,67.2216,67.3337,67.1936,67.315,14118.0
2023-06-06 10:20:00,72.09,72.09,72.03,72.07,9955.0,67.315,67.315,67.259,67.2963,9955.0
2023-06-06 10:25:00,72.08,72.17,72.02,72.16,14222.0,67.3057,67.3897,67.2496,67.3804,14222.0
2023-06-06 10:30:00,72.19,72.39,72.19,72.28,10440.0,67.4084,67.5951,67.4084,67.4924,10440.0
2023-06-06 10:35:00,72.28,72.29,72.13,72.17,17231.0,67.4924,67.5017,67.3523,67.3897,17231.0
2023-06-06 10:40:00,72.17,72.26,72.14,72.18,11996.0,67.3897,67.4737,67.3617,67.399,11996.0
2023-06-06 10:45:00,72.21,72.28,72.04,72.07,17384.0,67.427,67.4924,67.2683,67.2963,17384.0
2023-06-06 10:50:00,72.08,72.14,72.07,72.1,13552.0,67.3057,67.3617,67.2963,67.3243,13552.0
2023-06-06 10:55:00,72.11,72.13,72.0,72.07,14648.0,67.3337,67.3523,67.231,67.2963,14648.0
2023-06-06 11:00:00,72.08,72.2,72.05,72.17,15149.0,67.3057,67.4177,67.2776,67.3897,15149.0
2023-06-06 11:05:00,72.17,72.19,72.09,72.13,7860.0,67.3897,67.4084,67.315,67.3523,7860.0
2023-06-06 11:10:00,72.13,72.31,72.11,72.13,10516.0,67.3523,67.5204,67.3337,67.3523,10516.0
2023-06-06 11:15:00,72.13,72.25,72.13,72.17,9925.0,67.3523,67.4644,67.3523,67.3897,9925.0
2023-06-06 11:20:00,72.16,72.21,72.09,72.1,12000.0,67.3804,67.427,67.315,67.3243,12000.0
2023-06-06 11:25:00,72.1,72.2,72.05,72.18,9981.0,67.3243,67.4177,67.2776,67.399,9981.0
2023-06-06 11:30:00,72.19,72.26,72.08,72.17,20174.0,67.4084,67.4737,67.3057,67.3897,20174.0
2023-06-06 11:35:00,72.18,72.44,72.18,72.42,25226.0,67.399,67.6418,67.399,67.6231,25226.0
2023-06-06 11:40:00,72.41,72.41,72.23,72.31,20329.0,67.6138,67.6138,67.4457,67.5204,20329.0
2023-06-06 11:45:00,72.32,72.35,72.24,72.32,6981.0,67.5298,67.5578,67.4551,67.5298,6981.0
2023-06-06 11:50:00,72.34,72.34,72.2,72.22,9421.0,67.5484,67.5484,67.4177,67.4364,9421.0
2023-06-06 11:55:00,72.2,72.22,72.13,72.18,6933.0,67.4177,67.4364,67.3523,67.399,6933.0
2023-06-06 12:00:00,72.18,72.21,72.08,72.11,7194.0,67.399,67.427,67.3057,67.3337,7194.0
2023-06-06 12:05:00,72.11,72.17,72.08,72.16,10963.0,67.3337,67.3897,67.3057,67.3804,10963.0
2023-06-06 12:10:00,72.16,72.19,72.09,72.11,7796.0,67.3804,67.4084,67.315,67.3337,7796.0
2023-06-06 12:15:00,72.11,72.11,71.93,71.96,10311.0,67.3337,67.3337,67.1656,67.1936,10311.0
2023-06-06 12:20:00,71.97,71.98,71.93,71.95,5028.0,67.2029,67.2123,67.1656,67.1843,5028.0
2023-06-06 12:25:00,71.94,72.0,71.94,71.96,5060.0,67.1749,67.231,67.1749,67.1936,5060.0
2023-06-06 12:30:00,71.96,71.96,71.9,71.92,7175.0,67.1936,67.1936,67.1376,67.1563,7175.0
2023-06-06 12:35:00,71.92,71.96,71.88,71.94,7109.0,67.1563,67.1936,67.1189,67.1749,7109.0
2023-06-06 12:40:00,71.92,72.02,71.9,71.99,6599.0,67.1563,67.2496,67.1376,67.2216,6599.0
2023-06-06 12:45:00,71.99,71.99,71.93,71.93,4240.0,67.2216,67.2216,67.1656,67.1656,4240.0
2023-06-06 12:50:00,71.94,71.99,71.94,71.96,3961.0,67.1749,67.2216,67.1749,67.1936,3961.0
2023-06-06 12:55:00,71.95,71.99,71.95,71.97,4328.0,67.1843,67.2216,67.1843,67.2029,4328.0
2023-06-06 13:00:00,71.98,71.99,71.94,71.95,5669.0,67.2123,67.2216,67.1749,67.1843,5669.0
2023-06-06 13:05:00,71.96,72.05,71.94,72.05,7356.0,67.1936,67.2776,67.1749,67.2776,7356.0
2023-06-06 13:10:00,72.05,72.1,72.04,72.07,8864.0,67.2776,67.3243,67.2683,67.2963,8864.0
2023-06-06 13:15:00,72.08,72.1,71.94,71.95,12976.0,67.3057,67.3243,67.1749,67.1843,12976.0
2023-06-06 13:20:00,71.93,71.93,71.74,71.79,12675.0,67.1656,67.1656,66.9882,67.0349,12675.0
2023-06-06 13:25:00,71.76,71.77,71.64,71.75,14394.0,67.0069,67.0162,66.8948,66.9975,14394.0
2023-06-06 13:30:00,71.73,71.73,71.67,71.7,7429.0,66.9788,66.9788,66.9228,66.9508,7429.0
2023-06-06 13:35:00,71.7,71.74,71.69,71.73,7307.0,66.9508,66.9882,66.9415,66.9788,7307.0
2023-06-06 13:40:00,71.74,71.76,71.7,71.76,9392.0,66.9882,67.0069,66.9508,67.0069,9392.0
2023-06-06 13:45:00,71.76,71.82,71.75,71.81,15994.0,67.0069,67.0629,66.9975,67.0535,15994.0
2023-06-06 13:50:00,71.82,71.86,71.81,71.86,9868.0,67.0629,67.1002,67.0535,67.1002,9868.0
2023-06-06 13:55:00,71.85,71.97,71.8,71.96,13314.0,67.0909,67.2029,67.0442,67.1936,13314.0
2023-06-06 14:00:00,71.95,71.96,71.9,71.96,9364.0,67.1843,67.1936,67.1376,67.1936,9364.0
2023-06-06 14:05:00,71.96,71.96,71.84,71.88,8493.0,67.1936,67.1936,67.0816,67.1189,8493.0
2023-06-06 14:10:00,71.87,71.97,71.85,71.97,8432.0,67.1096,67.2029,67.0909,67.2029,8432.0
2023-06-06 14:15:00,71.97,72.0,71.94,71.98,9434.0,67.2029,67.231,67.1749,67.2123,9434.0
2023-06-06 14:20:00,71.98,72.0,71.95,72.0,9785.0,67.2123,67.231,67.1843,67.231,9785.0
2023-06-06 14:25:00,72.0,72.12,71.99,72.09,25736.0,67.231,67.343,67.2216,67.315,25736.0
2023-06-06 14:30:00,72.08,72.08,72.01,72.03,10240.0,67.3057,67.3057,67.2403,67.259,10240.0
2023-06-06 14:35:00,72.03,72.07,72.02,72.05,10733.0,67.259,67.2963,67.2496,67.2776,10733.0
2023-06-06 14:40:00,72.04,72.11,72.04,72.08,7535.0,67.2683,67.3337,67.2683,67.3057,7535.0
2023-06-06 14:45:00,72.08,72.13,72.05,72.08,12107.0,67.3057,67.3523,67.2776,67.3057,12107.0
2023-06-06 14:50:00,72.09,72.11,72.06,72.06,18554.0,67.315,67.3337,67.287,67.287,18554.0
2023-06-06 14:55:00,72.06,72.1,72.04,72.09,12058.0,67.287,67.3243,67.2683,67.315,12058.0
2023-06-06 15:00:00,72.1,72.18,72.1,72.16,13792.0,67.3243,67.399,67.3243,67.3804,13792.0
2023-06-06 15:05:00,72.16,72.23,72.16,72.2,13155.0,67.3804,67.4457,67.3804,67.4177,13155.0
2023-06-06 15:10:00,72.2,72.24,72.19,72.23,9167.0,67.4177,67.4551,67.4084,67.4457,9167.0
2023-06-06 15:15:00,72.23,72.35,72.22,72.34,21579.0,67.4457,67.5578,67.4364,67.5484,21579.0
2023-06-06 15:20:00,72.34,72.43,72.34,72.43,15185.0,67.5484,67.6325,67.5484,67.6325,15185.0
2023-06-06 15:25:00,72.44,72.45,72.39,72.43,17451.0,67.6418,67.6512,67.5951,67.6325,17451.0
2023-06-06 15:30:00,72.43,72.44,72.35,72.37,31772.0,67.6325,67.6418,67.5578,67.5765,31772.0
2023-06-06 15:35:00,72.36,72.45,72.34,72.35,30425.0,67.5671,67.6512,67.5484,67.5578,30425.0
2023-06-06 15:40:00,72.36,72.49,72.35,72.44,27659.0,67.5671,67.6885,67.5578,67.6418,27659.0
2023-06-06 15:45:00,72.43,72.47,72.36,72.45,22181.0,67.6325,67.6698,67.5671,67.6512,22181.0
2023-06-06 15:50:00,72.46,72.5,72.4,72.41,28689.0,67.6605,67.6978,67.6045,67.6138,28689.0
2023-06-06 15:55:00,72.42,72.47,72.34,72.39,102464.0,67.6231,67.6698,67.5484,67.5951,102464.0
2023-06-07 09:30:00,72.22,72.4,71.76,71.84,98161.0,67.4364,67.6045,67.0069,67.0816,98161.0
2023-06-07 09:35:00,71.78,72.16,71.64,72.16,22659.0,67.0255,67.3804,66.8948,67.3804,22659.0
2023-06-07 09:40:00,72.17,72.27,72.06,72.16,21777.0,67.3897,67.4831,67.287,67.3804,21777.0
2023-06-07 09:45:00,72.19,72.35,72.13,72.34,19119.0,67.4084,67.5578,67.3523,67.5484,19119.0
2023-06-07 09:50:00,72.36,72.57,72.36,72.57,21347.0,67.5671,67.7632,67.5671,67.7632,21347.0
2023-06-07 09:55:00,72.57,72.73,72.54,72.61,17952.0,67.7632,67.9126,67.7352,67.8006,17952.0
2023-06-07 10:00:00,72.6,72.75,72.55,72.67,29894.0,67.7912,67.9313,67.7445,67.8566,29894.0
2023-06-07 10:05:00,72.65,72.68,72.51,72.59,17968.0,67.8379,67.8659,67.7072,67.7819,17968.0
2023-06-07 10:10:00,72.58,72.8,72.58,72.75,16578.0,67.7725,67.978,67.7725,67.9313,16578.0
2023-06-07 10:15:00,72.74,72.92,72.72,72.87,18157.0,67.9219,68.09,67.9033,68.0433,18157.0
2023-06-07 10:20:00,72.86,72.93,72.82,72.85,22659.0,68.034,68.0994,67.9966,68.0247,22659.0
2023-06-07 10:25:00,72.84,73.02,72.84,72.93,31432.0,68.0153,68.1834,68.0153,68.0994,31432.0
2023-06-07 10:30:00,72.92,72.96,72.88,72.94,23604.0,68.09,68.1274,68.0527,68.1087,23604.0
2023-06-07 10:35:00,72.94,73.14,72.92,73.09,55998.0,68.1087,68.2954,68.09,68.2488,55998.0
2023-06-07 10:40:00,73.09,73.3,73.07,73.25,60824.0,68.2488,68.4449,68.2301,68.3982,60824.0
2023-06-07 10:45:00,73.24,73.46,73.23,73.43,28914.0,68.3888,68.5943,68.3795,68.5662,28914.0
2023-06-07 10:50:00,73.41,73.51,73.32,73.51,17958.0,68.5476,68.6409,68.4635,68.6409,17958.0
2023-06-07 10:55:00,73.51,73.53,73.31,73.35,18032.0,68.6409,68.6596,68.4542,68.4915,18032.0
2023-06-07 11:00:00,73.35,73.58,73.34,73.51,18022.0,68.4915,68.7063,68.4822,68.6409,18022.0
2023-06-07 11:05:00,73.51,73.58,73.5,73.54,15498.0,68.6409,68.7063,68.6316,68.669,15498.0
2023-06-07 11:10:00,73.54,73.74,73.54,73.74,115660.0,68.669,68.8557,68.669,68.8557,115660.0
2023-06-07 11:15:00,73.75,73.75,73.56,73.57,24623.0,68.865,68.865,68.6876,68.697,24623.0
2023-06-07 11:20:00,73.57,73.71,73.54,73.7,22014.0,68.697,68.8277,68.669,68.8184,22014.0
2023-06-07 11:25:00,73.71,73.88,73.71,73.88,19068.0,68.8277,68.9864,68.8277,68.9864,19068.0
2023-06-07 11:30:00,73.88,74.02,73.85,74.02,24500.0,68.9864,69.1172,68.9584,69.1172,24500.0
2023-06-07 11:35:00,74.01,74.15,73.98,74.03,30156.0,69.1078,69.2385,69.0798,69.1265,30156.0
2023-06-07 11:40:00,74.01,74.06,73.95,74.05,15679.0,69.1078,69.1545,69.0518,69.1452,15679.0
2023-06-07 11:45:00,74.06,74.11,74.03,74.09,18954.0,69.1545,69.2012,69.1265,69.1825,18954.0
2023-06-07 11:50:00,74.11,74.13,74.05,74.11,20365.0,69.2012,69.2199,69.1452,69.2012,20365.0
2023-06-07 11:55:00,74.11,74.12,73.99,74.0,20343.0,69.2012,69.2105,69.0891,69.0985,20343.0
2023-06-07 12:00:00,74.0,74.0,73.77,73.81,15549.0,69.0985,69.0985,68.8837,68.9211,15549.0
2023-06-07 12:05:00,73.81,73.97,73.75,73.96,20764.0,68.9211,69.0705,68.865,69.0611,20764.0
2023-06-07 12:10:00,73.95,73.95,73.87,73.9,13109.0,69.0518,69.0518,68.9771,69.0051,13109.0
2023-06-07 12:15:00,73.91,74.03,73.91,73.98,14759.0,69.0144,69.1265,69.0144,69.0798,14759.0
2023-06-07 12:20:00,73.97,74.1,73.96,74.07,11168.0,69.0705,69.1919,69.0611,69.1638,11168.0
2023-06-07 12:25:00,74.06,74.1,74.02,74.05,15632.0,69.1545,69.1919,69.1172,69.1452,15632.0
2023-06-07 12:30:00,74.02,74.03,73.93,73.96,16014.0,69.1172,69.1265,69.0331,69.0611,16014.0
2023-06-07 12:35:00,73.96,73.98,73.8,73.8,8800.0,69.0611,69.0798,68.9117,68.9117,8800.0
2023-06-07 12:40:00,73.76,73.86,73.76,73.82,11098.0,68.8744,68.9678,68.8744,68.9304,11098.0
2023-06-07 12:45:00,73.82,73.83,73.66,73.68,8393.0,68.9304,68.9397,68.781,68.7997,8393.0
2023-06-07 12:50:00,73.67,73.72,73.62,73.62,8563.0,68.7903,68.837,68.7437,68.7437,8563.0
2023-06-07 12:55:00,73.62,73.63,73.54,73.58,8798.0,68.7437,68.753,68.669,68.7063,8798.0
2023-06-07 13:00:00,73.58,73.58,73.38,73.38,28853.0,68.7063,68.7063,68.5196,68.5196,28853.0
2023-06-07 13:05:00,73.39,73.5,73.36,73.5,12349.0,68.5289,68.6316,68.5009,68.6316,12349.0
2023-06-07 13:10:00,73.5,73.6,73.47,73.51,12062.0,68.6316,68.725,68.6036,68.6409,12062.0
2023-06-07 13:15:00,73.49,73.6,73.48,73.56,8337.0,68.6223,68.725,68.6129,68.6876,8337.0
2023-06-07 13:20:00,73.56,73.57,73.47,73.52,9994.0,68.6876,68.697,68.6036,68.6503,9994.0
2023-06-07 13:25:00,73.53,73.66,73.53,73.59,10850.0,68.6596,68.781,68.6596,68.7156,10850.0
2023-06-07 13:30:00,73.59,73.61,73.5,73.52,6372.0,68.7156,68.7343,68.6316,68.6503,6372.0
2023-06-07 13:35:00,73.52,73.55,73.46,73.5,17259.0,68.6503,68.6783,68.5943,68.6316,17259.0
2023-06-07 13:40:00,73.5,73.51,73.37,73.39,12914.0,68.6316,68.6409,68.5102,68.5289,12914.0
2023-06-07 13:45:00,73.37,73.41,73.36,73.39,11976.0,68.5102,68.5476,68.5009,68.5289,11976.0
2023-06-07 13:50:00,73.39,73.4,73.24,73.27,10729.0,68.5289,68.5382,68.3888,68.4168,10729.0
2023-06-07 13:55:00,73.28,73.4,73.28,73.35,7250.0,68.4262,68.5382,68.4262,68.4915,7250.0
2023-06-07 14:00:00,73.34,73.37,73.29,73.34,8627.0,68.4822,68.5102,68.4355,68.4822,8627.0
2023-06-07 14:05:00,73.34,73.39,73.34,73.38,5921.0,68.4822,68.5289,68.4822,68.5196,5921.0
2023-06-07 14:10:00,73.38,73.42,73.37,73.39,10817.0,68.5196,68.5569,68.5102,68.5289,10817.0
2023-06-07 14:15:00,73.4,73.49,73.38,73.46,15378.0,68.5382,68.6223,68.5196,68.5943,15378.0
2023-06-07 14:20:00,73.47,73.54,73.46,73.54,7879.0,68.6036,68.669,68.5943,68.669,7879.0
2023-06-07 14:25:00,73.55,73.56,73.53,73.56,7769.0,68.6783,68.6876,68.6596,68.6876,7769.0
2023-06-07 14:30:00,73.56,73.6,73.48,73.51,20337.0,68.6876,68.725,68.6129,68.6409,20337.0
2023-06-07 14:35:00,73.51,73.6,73.46,73.58,17305.0,68.6409,68.725,68.5943,68.7063,17305.0
2023-06-07 14:40:00,73.56,73.61,73.53,73.59,11991.0,68.6876,68.7343,68.6596,68.7156,11991.0
2023-06-07 14:45:00,73.59,73.61,73.55,73.55,8341.0,68.7156,68.7343,68.6783,68.6783,8341.0
2023-06-07 14:50:00,73.54,73.64,73.52,73.64,9869.0,68.669,68.7623,68.6503,68.7623,9869.0
2023-06-07 14:55:00,73.64,73.65,73.6,73.64,12055.0,68.7623,68.7717,68.725,68.7623,12055.0
2023-06-07 15:00:00,73.65,73.69,73.6,73.65,15968.0,68.7717,68.809,68.725,68.7717,15968.0
2023-06-07 15:05:00,73.66,73.69,73.63,73.66,13256.0,68.781,68.809,68.753,68.781,13256.0
2023-06-07 15:10:00,73.66,73.73,73.61,73.69,11784.0,68.781,68.8464,68.7343,68.809,11784.0
2023-06-07 15:15:00,73.69,73.74,73.69,73.73,13911.0,68.809,68.8557,68.809,68.8464,13911.0
2023-06-07 15:20:00,73.74,73.8,73.71,73.75,21703.0,68.8557,68.9117,68.8277,68.865,21703.0
2023-06-07 15:25:00,73.74,73.74,73.52,73.6,22111.0,68.8557,68.8557,68.6503,68.725,22111.0
2023-06-07 15:30:00,73.59,73.63,73.55,73.56,22779.0,68.7156,68.753,68.6783,68.6876,22779.0
2023-06-07 15:35:00,73.56,73.66,73.56,73.58,25751.0,68.6876,68.781,68.6876,68.7063,25751.0
2023-06-07 15:40:00,73.58,73.67,73.54,73.54,36551.0,68.7063,68.7903,68.669,68.669,36551.0
2023-06-07 15:45:00,73.54,73.55,73.4,73.45,46675.0,68.669,68.6783,68.5382,68.5849,46675.0
2023-06-07 15:50:00,73.46,73.49,73.31,73.31,76517.0,68.5943,68.6223,68.4542,68.4542,76517.0
2023-06-07 15:55:00,73.32,73.39,73.27,73.36,201585.0,68.4635,68.5289,68.4168,68.5009,201585.0
2023-06-08 09:30:00,73.36,73.36,73.06,73.17,59879.0,68.5009,68.5009,68.2207,68.3235,59879.0
2023-06-08 09:35:00,73.15,73.2,72.67,72.68,20894.0,68.3048,68.3515,67.8566,67.8659,20894.0
2023-06-08 09:40:00,72.69,72.84,72.65,72.82,6646.0,67.8753,68.0153,67.8379,67.9966,6646.0
2023-06-08 09:45:00,72.85,72.86,72.61,72.69,12921.0,68.0247,68.034,67.8006,67.8753,12921.0
2023-06-08 09:50:00,72.72,72.72,72.57,72.7,7607.0,67.9033,67.9033,67.7632,67.8846,7607.0
2023-06-08 09:55:00,72.66,72.67,72.52,72.58,7254.0,67.8472,67.8566,67.7165,67.7725,7254.0
2023-06-08 10:00:00,72.57,72.71,72.55,72.62,28474.0,67.7632,67.8939,67.7445,67.8099,28474.0
2023-06-08 10:05:00,72.6,72.64,72.54,72.59,9950.0,67.7912,67.8286,67.7352,67.7819,9950.0
2023-06-08 10:10:00,72.61,72.61,72.52,72.52,9727.0,67.8006,67.8006,67.7165,67.7165,9727.0
2023-06-08 10:15:00,72.53,72.54,72.45,72.52,13966.0,67.7259,67.7352,67.6512,67.7165,13966.0
2023-06-08 10:20:00,72.52,72.52,72.42,72.46,12723.0,67.7165,67.7165,67.6231,67.6605,12723.0
2023-06-08 10:25:00,72.46,72.46,72.27,72.29,12190.0,67.6605,67.6605,67.4831,67.5017,12190.0
2023-06-08 10:30:00,72.29,72.33,72.25,72.26,9048.0,67.5017,67.5391,67.4644,67.4737,9048.0
2023-06-08 10:35:00,72.24,72.33,72.21,72.21,19831.0,67.4551,67.5391,67.427,67.427,19831.0
2023-06-08 10:40:00,72.21,72.29,72.21,72.29,7339.0,67.427,67.5017,67.427,67.5017,7339.0
2023-06-08 10:45:00,72.29,72.3,72.23,72.28,6499.0,67.5017,67.5111,67.4457,67.4924,6499.0
2023-06-08 10:50:00,72.27,72.27,72.22,72.23,6339.0,67.4831,67.4831,67.4364,67.4457,6339.0
2023-06-08 10:55:00,72.24,72.29,72.2,72.22,9550.0,67.4551,67.5017,67.4177,67.4364,9550.0
2023-06-08 11:00:00,72.21,72.21,71.99,71.99,12615.0,67.427,67.427,67.2216,67.2216,12615.0
2023-06-08 11:05:00,71.99,72.0,71.86,71.87,9352.0,67.2216,67.231,67.1002,67.1096,9352.0
2023-06-08 11:10:00,71.86,71.97,71.84,71.91,9516.0,67.1002,67.2029,67.0816,67.1469,9516.0
2023-06-08 11:15:00,71.92,71.92,71.79,71.8,8673.0,67.1563,67.1563,67.0349,67.0442,8673.0
2023-06-08 11:20:00,71.8,71.89,71.75,71.81,19367.0,67.0442,67.1282,66.9975,67.0535,19367.0
2023-06-08 11:25:00,71.8,71.84,71.75,71.78,22797.0,67.0442,67.0816,66.9975,67.0255,22797.0
2023-06-08 11:30:00,71.78,71.88,71.77,71.81,8737.0,67.0255,67.1189,67.0162,67.0535,8737.0
2023-06-08 11:35:00,71.82,71.82,71.76,71.79,11648.0,67.0629,67.0629,67.0069,67.0349,11648.0
2023-06-08 11:40:00,71.8,71.86,71.77,71.77,10017.0,67.0442,67.1002,67.0162,67.0162,10017.0
2023-06-08 11:45:00,71.77,71.8,71.57,71.61,15583.0,67.0162,67.0442,66.8294,66.8668,15583.0
2023-06-08 11:50:00,71.61,72.77,71.17,71.56,265879.0,66.8668,67.95,66.4559,66.8201,265879.0
2023-06-08 11:55:00,71.57,72.24,71.39,71.51,80397.0,66.8294,67.4551,66.6614,66.7734,80397.0
2023-06-08 12:00:00,71.53,71.81,71.46,71.62,24990.0,66.7921,67.0535,66.7267,66.8761,24990.0
2023-06-08 12:05:00,71.64,71.9,71.64,71.87,18201.0,66.8948,67.1376,66.8948,67.1096,18201.0
2023-06-08 12:10:00,71.84,72.02,71.81,71.87,21667.0,67.0816,67.2496,67.0535,67.1096,21667.0
2023-06-08 12:15:00,71.86,72.08,71.84,71.98,20227.0,67.1002,67.3057,67.0816,67.2123,20227.0
2023-06-08 12:20:00,71.97,72.01,71.75,71.79,22316.0,67.2029,67.2403,66.9975,67.0349,22316.0
2023-06-08 12:25:00,71.83,71.98,71.81,71.92,14268.0,67.0722,67.2123,67.0535,67.1563,14268.0
2023-06-08 12:30:00,71.87,71.91,71.77,71.77,8928.0,67.1096,67.1469,67.0162,67.0162,8928.0
2023-06-08 12:35:00,71.78,71.79,71.66,71.69,8371.0,67.0255,67.0349,66.9135,66.9415,8371.0
2023-06-08 12:40:00,71.7,71.79,71.66,71.7,8709.0,66.9508,67.0349,66.9135,66.9508,8709.0
2023-06-08 12:45:00,71.71,71.88,71.7,71.87,4900.0,66.9602,67.1189,66.9508,67.1096,4900.0
2023-06-08 12:50:00,71.86,72.12,71.8,72.06,16458.0,67.1002,67.343,67.0442,67.287,16458.0
2023-06-08 12:55:00,72.08,72.08,71.92,72.0,10852.0,67.3057,67.3057,67.1563,67.231,10852.0
2023-06-08 13:00:00,71.99,72.08,71.98,72.02,10690.0,67.2216,67.3057,67.2123,67.2496,10690.0
2023-06-08 13:05:00,72.05,72.13,71.98,72.06,20480.0,67.2776,67.3523,67.2123,67.287,20480.0
2023-06-08 13:10:00,72.07,72.24,72.06,72.22,19279.0,67.2963,67.4551,67.287,67.4364,19279.0
2023-06-08 13:15:00,72.22,72.28,72.18,72.23,9166.0,67.4364,67.4924,67.399,67.4457,9166.0
2023-06-08 13:20:00,72.23,72.24,72.16,72.22,10963.0,67.4457,67.4551,67.3804,67.4364,10963.0
2023-06-08 13:25:00,72.23,72.23,72.11,72.21,18633.0,67.4457,67.4457,67.3337,67.427,18633.0
2023-06-08 13:30:00,72.19,72.31,72.19,72.25,10257.0,67.4084,67.5204,67.4084,67.4644,10257.0
2023-06-08 13:35:00,72.29,72.34,72.21,72.23,12837.0,67.5017,67.5484,67.427,67.4457,12837.0
2023-06-08 13:40:00,72.23,72.24,72.18,72.21,7327.0,67.4457,67.4551,67.399,67.427,7327.0
2023-06-08 13:45:00,72.22,72.3,72.2,72.28,13597.0,67.4364,67.5111,67.4177,67.4924,13597.0
2023-06-08 13:50:00,72.28,72.31,72.21,72.22,10805.0,67.4924,67.5204,67.427,67.4364,10805.0
2023-06-08 13:55:00,72.2,72.23,72.19,72.23,8208.0,67.4177,67.4457,67.4084,67.4457,8208.0
2023-06-08 14:00:00,72.26,72.35,72.25,72.29,5046.0,67.4737,67.5578,67.4644,67.5017,5046.0
2023-06-08 14:05:00,72.31,72.34,72.31,72.32,8122.0,67.5204,67.5484,67.5204,67.5298,8122.0
2023-06-08 14:10:00,72.28,72.32,72.25,72.28,8895.0,67.4924,67.5298,67.4644,67.4924,8895.0
2023-06-08 14:15:00,72.28,72.28,72.21,72.26,12120.0,67.4924,67.4924,67.427,67.4737,12120.0
2023-06-08 14:20:00,72.25,72.27,72.18,72.18,11625.0,67.4644,67.4831,67.399,67.399,11625.0
2023-06-08 14:25:00,72.18,72.27,72.17,72.26,10573.0,67.399,67.4831,67.3897,67.4737,10573.0
2023-06-08 14:30:00,72.27,72.32,72.27,72.3,8166.0,67.4831,67.5298,67.4831,67.5111,8166.0
2023-06-08 14:35:00,72.31,72.41,72.31,72.41,8569.0,67.5204,67.6138,67.5204,67.6138,8569.0
2023-06-08 14:40:00,72.41,72.41,72.32,72.36,10043.0,67.6138,67.6138,67.5298,67.5671,10043.0
2023-06-08 14:45:00,72.36,72.39,72.33,72.37,9018.0,67.5671,67.5951,67.5391,67.5765,9018.0
2023-06-08 14:50:00,72.37,72.47,72.37,72.46,11889.0,67.5765,67.6698,67.5765,67.6605,11889.0
2023-06-08 14:55:00,72.47,72.47,72.38,72.42,9902.0,67.6698,67.6698,67.5858,67.6231,9902.0
2023-06-08 15:00:00,72.42,72.5,72.41,72.48,16955.0,67.6231,67.6978,67.6138,67.6792,16955.0
2023-06-08 15:05:00,72.48,72.48,72.38,72.42,27860.0,67.6792,67.6792,67.5858,67.6231,27860.0
2023-06-08 15:10:00,72.42,72.47,72.4,72.4,12647.0,67.6231,67.6698,67.6045,67.6045,12647.0
2023-06-08 15:15:00,72.41,72.42,72.34,72.38,16770.0,67.6138,67.6231,67.5484,67.5858,16770.0
2023-06-08 15:20:00,72.37,72.45,72.35,72.44,19872.0,67.5765,67.6512,67.5578,67.6418,19872.0
2023-06-08 15:25:00,72.45,72.48,72.39,72.39,18761.0,67.6512,67.6792,67.5951,67.5951,18761.0
2023-06-08 15:30:00,72.37,72.43,72.35,72.38,15713.0,67.5765,67.6325,67.5578,67.5858,15713.0
2023-06-08 15:35:00,72.38,72.42,72.35,72.4,18472.0,67.5858,67.6231,67.5578,67.6045,18472.0
2023-06-08 15:40:00,72.4,72.52,72.39,72.48,44546.0,67.6045,67.7165,67.5951,67.6792,44546.0
2023-06-08 15:45:00,72.48,72.51,72.4,72.42,20297.0,67.6792,67.7072,67.6045,67.6231,20297.0
2023-06-08 15:50:00,72.42,72.48,72.35,72.38,31907.0,67.6231,67.6792,67.5578,67.5858,31907.0
2023-06-08 15:55:00,72.38,72.38,72.19,72.2,137882.0,67.5858,67.5858,67.4084,67.4177,137882.0
2023-06-09 09:30:00,72.15,72.23,72.02,72.13,75559.0,67.371,67.4457,67.2496,67.3523,75559.0
2023-06-09 09:35:00,72.09,72.16,71.79,72.14,15856.0,67.315,67.3804,67.0349,67.3617,15856.0
2023-06-09 09:40:00,72.17,72.39,72.1,72.24,10579.0,67.3897,67.5951,67.3243,67.4551,10579.0
2023-06-09 09:45:00,72.23,72.3,72.11,72.22,10965.0,67.4457,67.5111,67.3337,67.4364,10965.0
2023-06-09 09:50:00,72.35,72.49,72.34,72.39,16045.0,67.5578,67.6885,67.5484,67.5951,16045.0
2023-06-09 09:55:00,72.45,72.6,72.39,72.56,12306.0,67.6512,67.7912,67.5951,67.7539,12306.0
2023-06-09 10:00:00,72.59,72.83,72.59,72.79,15719.0,67.7819,68.006,67.7819,67.9686,15719.0
2023-06-09 10:05:00,72.79,72.99,72.75,72.99,18986.0,67.9686,68.1554,67.9313,68.1554,18986.0
2023-06-09 10:10:00,72.98,73.05,72.85,72.99,47842.0,68.146,68.2114,68.0247,68.1554,47842.0
2023-06-09 10:15:00,72.99,73.11,72.89,72.91,37163.0,68.1554,68.2674,68.062,68.0807,37163.0
2023-06-09 10:20:00,72.92,72.93,72.76,72.85,30454.0,68.09,68.0994,67.9406,68.0247,30454.0
2023-06-09 10:25:00,72.84,72.95,72.79,72.9,16881.0,68.0153,68.118,67.9686,68.0713,16881.0
2023-06-09 10:30:00,72.9,72.9,72.75,72.82,21483.0,68.0713,68.0713,67.9313,67.9966,21483.0
2023-06-09 10:35:00,72.83,72.91,72.73,72.91,17657.0,68.006,68.0807,67.9126,68.0807,17657.0
2023-06-09 10:40:00,72.92,73.02,72.89,72.96,15832.0,68.09,68.1834,68.062,68.1274,15832.0
2023-06-09 10:45:00,72.96,73.11,72.92,73.05,21644.0,68.1274,68.2674,68.09,68.2114,21644.0
2023-06-09 10:50:00,73.05,73.13,73.02,73.11,16668.0,68.2114,68.2861,68.1834,68.2674,16668.0
2023-06-09 10:55:00,73.11,73.16,73.0,73.08,18025.0,68.2674,68.3141,68.1647,68.2394,18025.0
2023-06-09 11:00:00,73.08,73.11,72.99,73.09,14334.0,68.2394,68.2674,68.1554,68.2488,14334.0
2023-06-09 11:05:00,73.09,73.09,72.85,72.85,14856.0,68.2488,68.2488,68.0247,68.0247,14856.0
2023-06-09 11:10:00,72.83,72.86,72.8,72.85,12204.0,68.006,68.034,67.978,68.0247,12204.0
2023-06-09 11:15:00,72.85,72.9,72.81,72.87,18894.0,68.0247,68.0713,67.9873,68.0433,18894.0
2023-06-09 11:20:00,72.86,72.91,72.77,72.77,11809.0,68.034,68.0807,67.95,67.95,11809.0
2023-06-09 11:25:00,72.77,72.78,72.63,72.78,11155.0,67.95,67.9593,67.8192,67.9593,11155.0
2023-06-09 11:30:00,72.8,72.81,72.65,72.68,16044.0,67.978,67.9873,67.8379,67.8659,16044.0
2023-06-09 11:35:00,72.68,72.75,72.65,72.72,9656.0,67.8659,67.9313,67.8379,67.9033,9656.0
2023-06-09 11:40:00,72.73,72.77,72.72,72.72,9017.0,67.9126,67.95,67.9033,67.9033,9017.0
2023-06-09 11:45:00,72.73,72.81,72.72,72.78,15427.0,67.9126,67.9873,67.9033,67.9593,15427.0
2023-06-09 11:50:00,72.8,72.84,72.79,72.79,6596.0,67.978,68.0153,67.9686,67.9686,6596.0
2023-06-09 11:55:00,72.79,72.81,72.75,72.79,8408.0,67.9686,67.9873,67.9313,67.9686,8408.0
2023-06-09 12:00:00,72.79,72.79,72.71,72.71,15338.0,67.9686,67.9686,67.8939,67.8939,15338.0
2023-06-09 12:05:00,72.72,72.76,72.66,72.67,7309.0,67.9033,67.9406,67.8472,67.8566,7309.0
2023-06-09 12:10:00,72.69,72.72,72.66,72.7,7829.0,67.8753,67.9033,67.8472,67.8846,7829.0
2023-06-09 12:15:00,72.69,72.78,72.69,72.76,9923.0,67.8753,67.9593,67.8753,67.9406,9923.0
2023-06-09 12:20:00,72.78,72.78,72.74,72.74,5800.0,67.9593,67.9593,67.9219,67.9219,5800.0
2023-06-09 12:25:00,72.74,72.75,72.65,72.66,12352.0,67.9219,67.9313,67.8379,67.8472,12352.0
2023-06-09 12:30:00,72.67,72.69,72.61,72.66,7857.0,67.8566,67.8753,67.8006,67.8472,7857.0
2023-06-09 12:35:00,72.66,72.7,72.64,72.68,5550.0,67.8472,67.8846,67.8286,67.8659,5550.0
2023-06-09 12:40:00,72.67,72.75,72.67,72.7,9755.0,67.8566,67.9313,67.8566,67.8846,9755.0
2023-06-09 12:45:00,72.7,72.71,72.66,72.67,8952.0,67.8846,67.8939,67.8472,67.8566,8952.0
2023-06-09 12:50:00,72.68,72.68,72.61,72.65,7997.0,67.8659,67.8659,67.8006,67.8379,7997.0
2023-06-09 12:55:00,72.66,72.7,72.64,72.68,7146.0,67.8472,67.8846,67.8286,67.8659,7146.0
2023-06-09 13:00:00,72.68,72.68,72.63,72.65,8093.0,67.8659,67.8659,67.8192,67.8379,8093.0
2023-06-09 13:05:00,72.66,72.71,72.65,72.66,8949.0,67.8472,67.8939,67.8379,67.8472,8949.0
2023-06-09 13:10:00,72.65,72.7,72.62,72.63,9104.0,67.8379,67.8846,67.8099,67.8192,9104.0
2023-06-09 13:15:00,72.62,72.62,72.54,72.54,10156.0,67.8099,67.8099,67.7352,67.7352,10156.0
2023-06-09 13:20:00,72.53,72.54,72.51,72.53,9026.0,67.7259,67.7352,67.7072,67.7259,9026.0
2023-06-09 13:25:00,72.51,72.53,72.49,72.49,8293.0,67.7072,67.7259,67.6885,67.6885,8293.0
2023-06-09 13:30:00,72.5,72.52,72.48,72.51,9959.0,67.6978,67.7165,67.6792,67.7072,9959.0
2023-06-09 13:35:00,72.51,72.53,72.41,72.43,12435.0,67.7072,67.7259,67.6138,67.6325,12435.0
2023-06-09 13:40:00,72.43,72.49,72.42,72.49,11696.0,67.6325,67.6885,67.6231,67.6885,11696.0
2023-06-09 13:45:00,72.5,72.64,72.5,72.61,11019.0,67.6978,67.8286,67.6978,67.8006,11019.0
2023-06-09 13:50:00,72.59,72.6,72.51,72.58,7602.0,67.7819,67.7912,67.7072,67.7725,7602.0
2023-06-09 13:55:00,72.57,72.57,72.4,72.48,13381.0,67.7632,67.7632,67.6045,67.6792,13381.0
2023-06-09 14:00:00,72.49,72.49,72.39,72.41,11775.0,67.6885,67.6885,67.5951,67.6138,11775.0
2023-06-09 14:05:00,72.41,72.51,72.4,72.5,11507.0,67.6138,67.7072,67.6045,67.6978,11507.0
2023-06-09 14:10:00,72.5,72.51,72.43,72.48,12365.0,67.6978,67.7072,67.6325,67.6792,12365.0
2023-06-09 14:15:00,72.48,72.5,72.46,72.49,9331.0,67.6792,67.6978,67.6605,67.6885,9331.0
2023-06-09 14:20:00,72.49,72.55,72.49,72.51,9594.0,67.6885,67.7445,67.6885,67.7072,9594.0
2023-06-09 14:25:00,72.51,72.54,72.46,72.5,11272.0,67.7072,67.7352,67.6605,67.6978,11272.0
2023-06-09 14:30:00,72.5,72.56,72.5,72.54,7287.0,67.6978,67.7539,67.6978,67.7352,7287.0
2023-06-09 14:35:00,72.55,72.59,72.54,72.58,9217.0,67.7445,67.7819,67.7352,67.7725,9217.0
2023-06-09 14:40:00,72.58,72.64,72.58,72.62,9262.0,67.7725,67.8286,67.7725,67.8099,9262.0
2023-06-09 14:45:00,72.63,72.66,72.62,72.64,12815.0,67.8192,67.8472,67.8099,67.8286,12815.0
2023-06-09 14:50:00,72.64,72.68,72.64,72.66,10081.0,67.8286,67.8659,67.8286,67.8472,10081.0
2023-06-09 14:55:00,72.67,72.68,72.55,72.59,17685.0,67.8566,67.8659,67.7445,67.7819,17685.0
2023-06-09 15:00:00,72.59,72.71,72.58,72.67,13980.0,67.7819,67.8939,67.7725,67.8566,13980.0
2023-06-09 15:05:00,72.68,72.68,72.56,72.59,15845.0,67.8659,67.8659,67.7539,67.7819,15845.0
2023-06-09 15:10:00,72.59,72.65,72.57,72.64,14275.0,67.7819,67.8379,67.7632,67.8286,14275.0
2023-06-09 15:15:00,72.64,72.68,72.61,72.65,15436.0,67.8286,67.8659,67.8006,67.8379,15436.0
2023-06-09 15:20:00,72.65,72.7,72.64,72.66,19001.0,67.8379,67.8846,67.8286,67.8472,19001.0
2023-06-09 15:25:00,72.66,72.68,72.61,72.67,19357.0,67.8472,67.8659,67.8006,67.8566,19357.0
2023-06-09 15:30:00,72.67,72.73,72.59,72.7,27526.0,67.8566,67.9126,67.7819,67.8846,27526.0
2023-06-09 15:35:00,72.7,72.72,72.62,72.65,31208.0,67.8846,67.9033,67.8099,67.8379,31208.0
2023-06-09 15:40:00,72.65,72.74,72.64,72.65,36688.0,67.8379,67.9219,67.8286,67.8379,36688.0
2023-06-09 15:45:00,72.65,72.73,72.64,72.67,27459.0,67.8379,67.9126,67.8286,67.8566,27459.0
2023-06-09 15:50:00,72.67,72.71,72.56,72.62,46885.0,67.8566,67.8939,67.7539,67.8099,46885.0
2023-06-09 15:55:00,72.62,72.66,72.53,72.54,140463.0,67.8099,67.8472,67.7259,67.7352,140463.0
2023-06-12 09:30:00,72.62,72.76,72.33,72.33,54479.0,67.8099,67.9406,67.5391,67.5391,54479.0
2023-06-12 09:35:00,72.33,72.43,72.08,72.4,10083.0,67.5391,67.6325,67.3057,67.6045,10083.0
2023-06-12 09:40:00,72.41,72.61,72.37,72.43,14017.0,67.6138,67.8006,67.5765,67.6325,14017.0
2023-06-12 09:45:00,72.41,72.71,72.36,72.64,8702.0,67.6138,67.8939,67.5671,67.8286,8702.0
2023-06-12 09:50:00,72.64,72.79,72.6,72.72,13124.0,67.8286,67.9686,67.7912,67.9033,13124.0
2023-06-12 09:55:00,72.73,72.91,72.66,72.89,12283.0,67.9126,68.0807,67.8472,68.062,12283.0
2023-06-12 10:00:00,72.88,72.89,72.71,72.78,10767.0,68.0527,68.062,67.8939,67.9593,10767.0
2023-06-12 10:05:00,72.77,72.9,72.75,72.87,11607.0,67.95,68.0713,67.9313,68.0433,11607.0
2023-06-12 10:10:00,72.88,73.15,72.88,73.15,15160.0,68.0527,68.3048,68.0527,68.3048,15160.0
2023-06-12 10:15:00,73.15,73.44,73.13,73.43,53559.0,68.3048,68.5756,68.2861,68.5662,53559.0
2023-06-12 10:20:00,73.42,73.44,73.14,73.14,12474.0,68.5569,68.5756,68.2954,68.2954,12474.0
2023-06-12 10:25:00,73.14,73.18,73.03,73.15,24071.0,68.2954,68.3328,68.1927,68.3048,24071.0
2023-06-12 10:30:00,73.14,73.14,72.99,73.0,25022.0,68.2954,68.2954,68.1554,68.1647,25022.0
2023-06-12 10:35:00,73.01,73.13,72.97,73.1,21494.0,68.1741,68.2861,68.1367,68.2581,21494.0
2023-06-12 10:40:00,73.12,73.28,73.11,73.28,22155.0,68.2768,68.4262,68.2674,68.4262,22155.0
2023-06-12 10:45:00,73.27,73.29,72.97,73.05,98353.0,68.4168,68.4355,68.1367,68.2114,98353.0
2023-06-12 10:50:00,73.08,73.27,73.07,73.21,89760.0,68.2394,68.4168,68.2301,68.3608,89760.0
2023-06-12 10:55:00,73.21,73.41,73.2,73.39,26778.0,68.3608,68.5476,68.3515,68.5289,26778.0
2023-06-12 11:00:00,73.4,73.51,73.39,73.51,29684.0,68.5382,68.6409,68.5289,68.6409,29684.0
2023-06-12 11:05:00,73.52,73.56,73.47,73.53,25078.0,68.6503,68.6876,68.6036,68.6596,25078.0
2023-06-12 11:10:00,73.52,73.53,73.45,73.53,9728.0,68.6503,68.6596,68.5849,68.6596,9728.0
2023-06-12 11:15:00,73.54,73.57,73.48,73.56,14413.0,68.669,68.697,68.6129,68.6876,14413.0
2023-06-12 11:20:00,73.55,73.55,73.38,73.41,17232.0,68.6783,68.6783,68.5196,68.5476,17232.0
2023-06-12 11:25:00,73.36,73.49,73.32,73.49,13346.0,68.5009,68.6223,68.4635,68.6223,13346.0
2023-06-12 11:30:00,73.48,73.5,73.34,73.34,9675.0,68.6129,68.6316,68.4822,68.4822,9675.0
2023-06-12 11:35:00,73.34,73.41,73.22,73.28,21431.0,68.4822,68.5476,68.3701,68.4262,21431.0
2023-06-12 11:40:00,73.28,73.28,73.18,73.18,9704.0,68.4262,68.4262,68.3328,68.3328,9704.0
2023-06-12 11:45:00,73.16,73.27,73.11,73.26,17032.0,68.3141,68.4168,68.2674,68.4075,17032.0
2023-06-12 11:50:00,73.26,73.26,73.18,73.18,12513.0,68.4075,68.4075,68.3328,68.3328,12513.0
2023-06-12 11:55:00,73.16,73.19,73.1,73.11,17716.0,68.3141,68.3421,68.2581,68.2674,17716.0
2023-06-12 12:00:00,73.1,73.27,73.1,73.25,9947.0,68.2581,68.4168,68.2581,68.3982,9947.0
2023-06-12 12:05:00,73.25,73.25,73.14,73.18,13772.0,68.3982,68.3982,68.2954,68.3328,13772.0
2023-06-12 12:10:00,73.18,73.26,73.12,73.24,10292.0,68.3328,68.4075,68.2768,68.3888,10292.0
2023-06-12 12:15:00,73.23,73.31,73.21,73.24,9785.0,68.3795,68.4542,68.3608,68.3888,9785.0
2023-06-12 12:20:00,73.24,73.27,73.22,73.27,6206.0,68.3888,68.4168,68.3701,68.4168,6206.0
2023-06-12 12:25:00,73.27,73.28,73.22,73.24,7708.0,68.4168,68.4262,68.3701,68.3888,7708.0
2023-06-12 12:30:00,73.24,73.28,73.23,73.23,6987.0,68.3888,68.4262,68.3795,68.3795,6987.0
2023-06-12 12:35:00,73.23,73.34,73.22,73.34,12084.0,68.3795,68.4822,68.3701,68.4822,12084.0
2023-06-12 12:40:00,73.34,73.39,73.32,73.37,12140.0,68.4822,68.5289,68.4635,68.5102,12140.0
2023-06-12 12:45:00,73.37,73.37,73.31,73.31,9726.0,68.5102,68.5102,68.4542,68.4542,9726.0
2023-06-12 12:50:00,73.32,73.35,73.27,73.3,7773.0,68.4635,68.4915,68.4168,68.4449,7773.0
2023-06-12 12:55:00,73.28,73.37,73.27,73.37,6223.0,68.4262,68.5102,68.4168,68.5102,6223.0
2023-06-12 13:00:00,73.37,73.37,73.32,73.32,8558.0,68.5102,68.5102,68.4635,68.4635,8558.0
2023-06-12 13:05:00,73.34,73.34,73.24,73.27,15875.0,68.4822,68.4822,68.3888,68.4168,15875.0
2023-06-12 13:10:00,73.26,73.29,73.25,73.28,7014.0,68.4075,68.4355,68.3982,68.4262,7014.0
2023-06-12 13:15:00,73.29,73.3,73.24,73.29,11360.0,68.4355,68.4449,68.3888,68.4355,11360.0
2023-06-12 13:20:00,73.28,73.29,73.17,73.2,12325.0,68.4262,68.4355,68.3235,68.3515,12325.0
2023-06-12 13:25:00,73.2,73.21,73.13,73.14,7683.0,68.3515,68.3608,68.2861,68.2954,7683.0
2023-06-12 13:30:00,73.14,73.18,73.12,73.13,11676.0,68.2954,68.3328,68.2768,68.2861,11676.0
2023-06-12 13:35:00,73.13,73.13,73.09,73.1,10941.0,68.2861,68.2861,68.2488,68.2581,10941.0
2023-06-12 13:40:00,73.1,73.12,73.07,73.12,8564.0,68.2581,68.2768,68.2301,68.2768,8564.0
2023-06-12 13:45:00,73.12,73.17,73.11,73.16,8933.0,68.2768,68.3235,68.2674,68.3141,8933.0
2023-06-12 13:50:00,73.16,73.16,73.06,73.07,11979.0,68.3141,68.3141,68.2207,68.2301,11979.0
2023-06-12 13:55:00,73.08,73.15,73.08,73.12,10137.0,68.2394,68.3048,68.2394,68.2768,10137.0
2023-06-12 14:00:00,73.13,73.14,73.07,73.07,13239.0,68.2861,68.2954,68.2301,68.2301,13239.0
2023-06-12 14:05:00,73.06,73.09,73.03,73.05,9627.0,68.2207,68.2488,68.1927,68.2114,9627.0
2023-06-12 14:10:00,73.05,73.05,72.98,72.98,12001.0,68.2114,68.2114,68.146,68.146,12001.0
2023-06-12 14:15:00,72.98,73.02,72.98,73.0,12089.0,68.146,68.1834,68.146,68.1647,12089.0
2023-06-12 14:20:00,73.0,73.02,72.96,73.02,13120.0,68.1647,68.1834,68.1274,68.1834,13120.0
2023-06-12 14:25:00,73.04,73.07,73.01,73.03,9698.0,68.2021,68.2301,68.1741,68.1927,9698.0
2023-06-12 14:30:00,73.03,73.06,73.01,73.02,10923.0,68.1927,68.2207,68.1741,68.1834,10923.0
2023-06-12 14:35:00,73.03,73.05,72.99,73.01,19402.0,68.1927,68.2114,68.1554,68.1741,19402.0
2023-06-12 14:40:00,73.0,73.01,72.97,73.0,11179.0,68.1647,68.1741,68.1367,68.1647,11179.0
2023-06-12 14:45:00,73.0,73.06,72.98,73.06,17701.0,68.1647,68.2207,68.146,68.2207,17701.0
2023-06-12 14:50:00,73.06,73.08,73.04,73.08,8538.0,68.2207,68.2394,68.2021,68.2394,8538.0
2023-06-12 14:55:00,73.09,73.15,73.09,73.15,12222.0,68.2488,68.3048,68.2488,68.3048,12222.0
2023-06-12 15:00:00,73.15,73.27,73.15,73.23,26926.0,68.3048,68.4168,68.3048,68.3795,26926.0
2023-06-12 15:05:00,73.23,73.23,73.13,73.2,21822.0,68.3795,68.3795,68.2861,68.3515,21822.0
2023-06-12 15:10:00,73.2,73.27,73.18,73.27,18222.0,68.3515,68.4168,68.3328,68.4168,18222.0
2023-06-12 15:15:00,73.28,73.33,73.24,73.26,21096.0,68.4262,68.4729,68.3888,68.4075,21096.0
2023-06-12 15:20:00,73.26,73.26,73.2,73.26,22031.0,68.4075,68.4075,68.3515,68.4075,22031.0
2023-06-12 15:25:00,73.26,73.3,73.24,73.25,20555.0,68.4075,68.4449,68.3888,68.3982,20555.0
2023-06-12 15:30:00,73.25,73.32,73.23,73.27,26949.0,68.3982,68.4635,68.3795,68.4168,26949.0
2023-06-12 15:35:00,73.26,73.28,73.21,73.26,35892.0,68.4075,68.4262,68.3608,68.4075,35892.0
2023-06-12 15:40:00,73.27,73.37,73.26,73.28,46377.0,68.4168,68.5102,68.4075,68.4262,46377.0
2023-06-12 15:45:00,73.28,73.29,73.21,73.25,32055.0,68.4262,68.4355,68.3608,68.3982,32055.0
2023-06-12 15:50:00,73.25,73.28,73.15,73.16,67175.0,68.3982,68.4262,68.3048,68.3141,67175.0
2023-06-12 15:55:00,73.16,73.22,73.14,73.18,204153.0,68.3141,68.3701,68.2954,68.3328,204153.0
2023-06-13 09:30:00,73.25,73.82,73.25,73.78,56492.0,68.3982,68.9304,68.3982,68.8931,56492.0
2023-06-13 09:35:00,73.78,74.24,73.78,74.17,30749.0,68.8931,69.3226,68.8931,69.2572,30749.0
2023-06-13 09:40:00,74.2,74.48,74.09,74.22,33615.0,69.2852,69.5467,69.1825,69.3039,33615.0
2023-06-13 09:45:00,74.19,74.36,74.1,74.23,16440.0,69.2759,69.4346,69.1919,69.3132,16440.0
2023-06-13 09:50:00,74.26,74.29,73.96,74.01,11809.0,69.3413,69.3693,69.0611,69.1078,11809.0
2023-06-13 09:55:00,73.95,74.15,73.95,74.03,10449.0,69.0518,69.2385,69.0518,69.1265,10449.0
2023-06-13 10:00:00,74.02,74.12,73.81,73.94,30518.0,69.1172,69.2105,68.9211,69.0425,30518.0
2023-06-13 10:05:00,73.99,74.03,73.73,73.83,18951.0,69.0891,69.1265,68.8464,68.9397,18951.0
2023-06-13 10:10:00,73.82,73.82,73.51,73.62,16380.0,68.9304,68.9304,68.6409,68.7437,16380.0
2023-06-13 10:15:00,73.67,73.79,73.5,73.59,15240.0,68.7903,68.9024,68.6316,68.7156,15240.0
2023-06-13 10:20:00,73.58,73.68,73.55,73.68,22603.0,68.7063,68.7997,68.6783,68.7997,22603.0
2023-06-13 10:25:00,73.68,73.85,73.68,73.83,12875.0,68.7997,68.9584,68.7997,68.9397,12875.0
2023-06-13 10:30:00,73.86,73.89,73.78,73.89,8995.0,68.9678,68.9958,68.8931,68.9958,8995.0
2023-06-13 10:35:00,73.88,73.93,73.84,73.92,11555.0,68.9864,69.0331,68.9491,69.0238,11555.0
2023-06-13 10:40:00,73.9,73.94,73.82,73.87,13417.0,69.0051,69.0425,68.9304,68.9771,13417.0
2023-06-13 10:45:00,73.88,73.94,73.84,73.85,15838.0,68.9864,69.0425,68.9491,68.9584,15838.0
2023-06-13 10:50:00,73.86,73.87,73.69,73.71,10434.0,68.9678,68.9771,68.809,68.8277,10434.0
2023-06-13 10:55:00,73.72,73.85,73.7,73.84,9727.0,68.837,68.9584,68.8184,68.9491,9727.0
2023-06-13 11:00:00,73.84,73.87,73.78,73.81,14431.0,68.9491,68.9771,68.8931,68.9211,14431.0
2023-06-13 11:05:00,73.79,73.83,73.77,73.81,10672.0,68.9024,68.9397,68.8837,68.9211,10672.0
2023-06-13 11:10:00,73.82,73.92,73.78,73.86,11238.0,68.9304,69.0238,68.8931,68.9678,11238.0
2023-06-13 11:15:00,73.88,73.9,73.82,73.86,7865.0,68.9864,69.0051,68.9304,68.9678,7865.0
2023-06-13 11:20:00,73.87,74.0,73.86,73.94,24911.0,68.9771,69.0985,68.9678,69.0425,24911.0
2023-06-13 11:25:00,73.95,74.07,73.95,74.07,12499.0,69.0518,69.1638,69.0518,69.1638,12499.0
2023-06-13 11:30:00,74.08,74.1,73.96,73.96,13955.0,69.1732,69.1919,69.0611,69.0611,13955.0
2023-06-13 11:35:00,73.98,74.01,73.83,73.85,10824.0,69.0798,69.1078,68.9397,68.9584,10824.0
2023-06-13 11:40:00,73.85,74.15,73.85,74.05,47343.0,68.9584,69.2385,68.9584,69.1452,47343.0
2023-06-13 11:45:00,74.03,74.16,73.95,74.15,25254.0,69.1265,69.2479,69.0518,69.2385,25254.0
2023-06-13 11:50:00,74.17,74.34,74.13,74.32,16423.0,69.2572,69.416,69.2199,69.3973,16423.0
2023-06-13 11:55:00,74.3,74.35,74.05,74.1,20652.0,69.3786,69.4253,69.1452,69.1919,20652.0
2023-06-13 12:00:00,74.06,74.07,73.98,74.03,7624.0,69.1545,69.1638,69.0798,69.1265,7624.0
2023-06-13 12:05:00,74.04,74.15,74.04,74.12,8445.0,69.1358,69.2385,69.1358,69.2105,8445.0
2023-06-13 12:10:00,74.12,74.19,74.11,74.17,5813.0,69.2105,69.2759,69.2012,69.2572,5813.0
2023-06-13 12:15:00,74.17,74.18,74.12,74.13,9194.0,69.2572,69.2666,69.2105,69.2199,9194.0
2023-06-13 12:20:00,74.14,74.24,74.1,74.22,12254.0,69.2292,69.3226,69.1919,69.3039,12254.0
2023-06-13 12:25:00,74.23,74.28,74.2,74.28,11522.0,69.3132,69.3599,69.2852,69.3599,11522.0
2023-06-13 12:30:00,74.27,74.31,74.2,74.22,45523.0,69.3506,69.388,69.2852,69.3039,45523.0
2023-06-13 12:35:00,74.23,74.26,74.2,74.21,8403.0,69.3132,69.3413,69.2852,69.2946,8403.0
2023-06-13 12:40:00,74.22,74.23,74.13,74.14,7794.0,69.3039,69.3132,69.2199,69.2292,7794.0
2023-06-13 12:45:00,74.13,74.13,74.05,74.05,7384.0,69.2199,69.2199,69.1452,69.1452,7384.0
2023-06-13 12:50:00,74.05,74.13,73.97,74.12,20216.0,69.1452,69.2199,69.0705,69.2105,20216.0
2023-06-13 12:55:00,74.12,74.12,74.07,74.11,15738.0,69.2105,69.2105,69.1638,69.2012,15738.0
2023-06-13 13:00:00,74.09,74.2,74.08,74.18,8227.0,69.1825,69.2852,69.1732,69.2666,8227.0
2023-06-13 13:05:00,74.18,74.22,74.14,74.14,6737.0,69.2666,69.3039,69.2292,69.2292,6737.0
2023-06-13 13:10:00,74.14,74.14,73.98,74.03,17917.0,69.2292,69.2292,69.0798,69.1265,17917.0
2023-06-13 13:15:00,74.03,74.07,74.0,74.07,13334.0,69.1265,69.1638,69.0985,69.1638,13334.0
2023-06-13 13:20:00,74.06,74.11,74.01,74.02,21531.0,69.1545,69.2012,69.1078,69.1172,21531.0
2023-06-13 13:25:00,74.03,74.03,73.95,73.97,18631.0,69.1265,69.1265,69.0518,69.0705,18631.0
2023-06-13 13:30:00,73.96,73.99,73.91,73.91,6273.0,69.0611,69.0891,69.0144,69.0144,6273.0
2023-06-13 13:35:00,73.92,73.93,73.86,73.87,9965.0,69.0238,69.0331,68.9678,68.9771,9965.0
2023-06-13 13:40:00,73.87,73.87,73.8,73.81,15775.0,68.9771,68.9771,68.9117,68.9211,15775.0
2023-06-13 13:45:00,73.81,73.9,73.77,73.9,14399.0,68.9211,69.0051,68.8837,69.0051,14399.0
2023-06-13 13:50:00,73.9,73.91,73.85,73.86,8874.0,69.0051,69.0144,68.9584,68.9678,8874.0
2023-06-13 13:55:00,73.87,73.93,73.85,73.93,8174.0,68.9771,69.0331,68.9584,69.0331,8174.0
2023-06-13 14:00:00,73.94,74.05,73.93,74.04,8125.0,69.0425,69.1452,69.0331,69.1358,8125.0
2023-06-13 14:05:00,74.05,74.11,74.03,74.09,11783.0,69.1452,69.2012,69.1265,69.1825,11783.0
2023-06-13 14:10:00,74.09,74.13,74.07,74.12,10172.0,69.1825,69.2199,69.1638,69.2105,10172.0
2023-06-13 14:15:00,74.12,74.19,74.1,74.13,9639.0,69.2105,69.2759,69.1919,69.2199,9639.0
2023-06-13 14:20:00,74.13,74.14,74.04,74.1,7241.0,69.2199,69.2292,69.1358,69.1919,7241.0
2023-06-13 14:25:00,74.13,74.15,74.09,74.13,9284.0,69.2199,69.2385,69.1825,69.2199,9284.0
2023-06-13 14:30:00,74.1,74.12,74.03,74.04,12281.0,69.1919,69.2105,69.1265,69.1358,12281.0
2023-06-13 14:35:00,74.04,74.06,73.94,74.06,11205.0,69.1358,69.1545,69.0425,69.1545,11205.0
2023-06-13 14:40:00,74.06,74.1,74.05,74.06,16073.0,69.1545,69.1919,69.1452,69.1545,16073.0
2023-06-13 14:45:00,74.06,74.11,74.02,74.08,20716.0,69.1545,69.2012,69.1172,69.1732,20716.0
2023-06-13 14:50:00,74.08,74.09,74.04,74.05,16785.0,69.1732,69.1825,69.1358,69.1452,16785.0
2023-06-13 14:55:00,74.05,74.1,74.04,74.08,11251.0,69.1452,69.1919,69.1358,69.1732,11251.0
2023-06-13 15:00:00,74.1,74.18,74.1,74.18,10771.0,69.1919,69.2666,69.1919,69.2666,10771.0
2023-06-13 15:05:00,74.18,74.25,74.16,74.24,15825.0,69.2666,69.3319,69.2479,69.3226,15825.0
2023-06-13 15:10:00,74.25,74.32,74.21,74.31,20388.0,69.3319,69.3973,69.2946,69.388,20388.0
2023-06-13 15:15:00,74.31,74.32,74.24,74.3,19866.0,69.388,69.3973,69.3226,69.3786,19866.0
2023-06-13 15:20:00,74.3,74.36,74.29,74.31,17567.0,69.3786,69.4346,69.3693,69.388,17567.0
2023-06-13 15:25:00,74.31,74.35,74.31,74.34,17482.0,69.388,69.4253,69.388,69.416,17482.0
2023-06-13 15:30:00,74.34,74.38,74.3,74.31,24704.0,69.416,69.4533,69.3786,69.388,24704.0
2023-06-13 15:35:00,74.3,74.35,74.27,74.29,28113.0,69.3786,69.4253,69.3506,69.3693,28113.0
2023-06-13 15:40:00,74.29,74.33,74.23,74.24,42862.0,69.3693,69.4066,69.3132,69.3226,42862.0
2023-06-13 15:45:00,74.23,74.26,74.15,74.16,28744.0,69.3132,69.3413,69.2385,69.2479,28744.0
2023-06-13 15:50:00,74.16,74.25,74.13,74.24,58516.0,69.2479,69.3319,69.2199,69.3226,58516.0
2023-06-13 15:55:00,74.25,74.31,74.23,74.29,152842.0,69.3319,69.388,69.3132,69.3693,152842.0
2023-06-14 09:30:00,74.95,74.99,74.65,74.97,68968.0,69.9856,70.0229,69.7054,70.0042,68968.0
2023-06-14 09:35:00,74.99,75.17,74.91,75.03,21148.0,70.0229,70.191,69.9482,70.0603,21148.0
2023-06-14 09:40:00,75.02,75.05,74.73,74.8,20203.0,70.0509,70.0789,69.7801,69.8455,20203.0
2023-06-14 09:45:00,74.81,74.96,74.64,74.64,17435.0,69.8548,69.9949,69.6961,69.6961,17435.0
2023-06-14 09:50:00,74.65,74.72,74.56,74.62,39588.0,69.7054,69.7708,69.6214,69.6774,39588.0
2023-06-14 09:55:00,74.6,74.79,74.58,74.62,20569.0,69.6587,69.8362,69.6401,69.6774,20569.0
2023-06-14 10:00:00,74.64,74.64,74.43,74.46,16537.0,69.6961,69.6961,69.5,69.528,16537.0
2023-06-14 10:05:00,74.45,74.51,74.36,74.42,11343.0,69.5187,69.5747,69.4346,69.4907,11343.0
2023-06-14 10:10:00,74.39,74.43,74.15,74.2,25917.0,69.4627,69.5,69.2385,69.2852,25917.0
2023-06-14 10:15:00,74.22,74.23,74.14,74.15,13320.0,69.3039,69.3132,69.2292,69.2385,13320.0
2023-06-14 10:20:00,74.15,74.33,74.14,74.33,20455.0,69.2385,69.4066,69.2292,69.4066,20455.0
2023-06-14 10:25:00,74.33,74.34,74.27,74.31,8388.0,69.4066,69.416,69.3506,69.388,8388.0
2023-06-14 10:30:00,74.31,74.34,74.26,74.34,9398.0,69.388,69.416,69.3413,69.416,9398.0
2023-06-14 10:35:00,74.33,74.34,74.25,74.25,13671.0,69.4066,69.416,69.3319,69.3319,13671.0
2023-06-14 10:40:00,74.26,74.29,74.24,74.25,15758.0,69.3413,69.3693,69.3226,69.3319,15758.0
2023-06-14 10:45:00,74.25,74.37,74.2,74.26,25313.0,69.3319,69.444,69.2852,69.3413,25313.0
2023-06-14 10:50:00,74.25,74.32,74.25,74.31,12001.0,69.3319,69.3973,69.3319,69.388,12001.0
2023-06-14 10:55:00,74.32,74.43,74.28,74.37,15624.0,69.3973,69.5,69.3599,69.444,15624.0
2023-06-14 11:00:00,74.37,74.49,74.34,74.39,12711.0,69.444,69.556,69.416,69.4627,12711.0
2023-06-14 11:05:00,74.38,74.39,74.32,74.33,16311.0,69.4533,69.4627,69.3973,69.4066,16311.0
2023-06-14 11:10:00,74.34,74.35,74.26,74.34,15918.0,69.416,69.4253,69.3413,69.416,15918.0
2023-06-14 11:15:00,74.34,74.42,74.34,74.41,11842.0,69.416,69.4907,69.416,69.4813,11842.0
2023-06-14 11:20:00,74.4,74.47,74.39,74.46,10073.0,69.472,69.5374,69.4627,69.528,10073.0
2023-06-14 11:25:00,74.46,74.49,74.37,74.4,11847.0,69.528,69.556,69.444,69.472,11847.0
2023-06-14 11:30:00,74.39,74.4,74.2,74.24,13767.0,69.4627,69.472,69.2852,69.3226,13767.0
2023-06-14 11:35:00,74.25,74.32,74.19,74.19,14768.0,69.3319,69.3973,69.2759,69.2759,14768.0
2023-06-14 11:40:00,74.19,74.31,74.12,74.24,22007.0,69.2759,69.388,69.2105,69.3226,22007.0
2023-06-14 11:45:00,74.24,74.27,74.19,74.2,13800.0,69.3226,69.3506,69.2759,69.2852,13800.0
2023-06-14 11:50:00,74.21,74.21,74.12,74.13,10866.0,69.2946,69.2946,69.2105,69.2199,10866.0
2023-06-14 11:55:00,74.14,74.15,73.98,74.0,32920.0,69.2292,69.2385,69.0798,69.0985,32920.0
2023-06-14 12:00:00,74.0,74.0,73.83,73.84,17587.0,69.0985,69.0985,68.9397,68.9491,17587.0
2023-06-14 12:05:00,73.84,73.84,73.69,73.69,10645.0,68.9491,68.9491,68.809,68.809,10645.0
2023-06-14 12:10:00,73.69,73.69,73.55,73.56,11260.0,68.809,68.809,68.6783,68.6876,11260.0
2023-06-14 12:15:00,73.55,73.56,73.4,73.44,20808.0,68.6783,68.6876,68.5382,68.5756,20808.0
2023-06-14 12:20:00,73.45,73.53,73.31,73.36,15679.0,68.5849,68.6596,68.4542,68.5009,15679.0
2023-06-14 12:25:00,73.37,73.44,73.2,73.39,31285.0,68.5102,68.5756,68.3515,68.5289,31285.0
2023-06-14 12:30:00,73.39,73.39,73.2,73.23,24867.0,68.5289,68.5289,68.3515,68.3795,24867.0
2023-06-14 12:35:00,73.23,73.3,73.23,73.27,11204.0,68.3795,68.4449,68.3795,68.4168,11204.0
2023-06-14 12:40:00,73.29,73.31,73.2,73.25,11541.0,68.4355,68.4542,68.3515,68.3982,11541.0
2023-06-14 12:45:00,73.26,73.36,73.26,73.34,8261.0,68.4075,68.5009,68.4075,68.4822,8261.0
2023-06-14 12:50:00,73.33,73.44,73.33,73.43,7762.0,68.4729,68.5756,68.4729,68.5662,7762.0
2023-06-14 12:55:00,73.42,73.42,73.3,73.37,14391.0,68.5569,68.5569,68.4449,68.5102,14391.0
2023-06-14 13:00:00,73.37,73.43,73.19,73.21,35794.0,68.5102,68.5662,68.3421,68.3608,35794.0
2023-06-14 13:05:00,73.2,73.3,73.13,73.23,20809.0,68.3515,68.4449,68.2861,68.3795,20809.0
2023-06-14 13:10:00,73.23,73.29,73.23,73.25,10708.0,68.3795,68.4355,68.3795,68.3982,10708.0
2023-06-14 13:15:00,73.25,73.29,73.22,73.26,9088.0,68.3982,68.4355,68.3701,68.4075,9088.0
2023-06-14 13:20:00,73.25,73.29,73.21,73.29,9585.0,68.3982,68.4355,68.3608,68.4355,9585.0
2023-06-14 13:25:00,73.29,73.35,73.25,73.26,23466.0,68.4355,68.4915,68.3982,68.4075,23466.0
2023-06-14 13:30:00,73.23,73.27,73.18,73.27,7845.0,68.3795,68.4168,68.3328,68.4168,7845.0
2023-06-14 13:35:00,73.27,73.29,73.24,73.28,9629.0,68.4168,68.4355,68.3888,68.4262,9629.0
2023-06-14 13:40:00,73.28,73.34,73.27,73.33,15432.0,68.4262,68.4822,68.4168,68.4729,15432.0
2023-06-14 13:45:00,73.35,73.47,73.35,73.47,12445.0,68.4915,68.6036,68.4915,68.6036,12445.0
2023-06-14 13:50:00,73.46,73.53,73.44,73.51,12016.0,68.5943,68.6596,68.5756,68.6409,12016.0
2023-06-14 13:55:00,73.49,73.49,73.38,73.4,15067.0,68.6223,68.6223,68.5196,68.5382,15067.0
2023-06-14 14:00:00,73.37,73.38,73.14,73.22,22757.0,68.5102,68.5196,68.2954,68.3701,22757.0
2023-06-14 14:05:00,73.24,73.26,72.91,72.98,33263.0,68.3888,68.4075,68.0807,68.146,33263.0
2023-06-14 14:10:00,72.97,73.03,72.83,73.03,34709.0,68.1367,68.1927,68.006,68.1927,34709.0
2023-06-14 14:15:00,73.02,73.02,72.85,73.0,20302.0,68.1834,68.1834,68.0247,68.1647,20302.0
2023-06-14 14:20:00,72.99,73.03,72.9,72.95,32546.0,68.1554,68.1927,68.0713,68.118,32546.0
2023-06-14 14:25:00,72.94,73.01,72.87,72.91,24178.0,68.1087,68.1741,68.0433,68.0807,24178.0
2023-06-14 14:30:00,72.88,73.0,72.82,72.83,21795.0,68.0527,68.1647,67.9966,68.006,21795.0
2023-06-14 14:35:00,72.81,73.0,72.81,72.97,19013.0,67.9873,68.1647,67.9873,68.1367,19013.0
2023-06-14 14:40:00,72.98,73.24,72.91,73.24,31594.0,68.146,68.3888,68.0807,68.3888,31594.0
2023-06-14 14:45:00,73.24,73.3,73.1,73.3,11968.0,68.3888,68.4449,68.2581,68.4449,11968.0
2023-06-14 14:50:00,73.3,73.41,73.23,73.41,20527.0,68.4449,68.5476,68.3795,68.5476,20527.0
2023-06-14 14:55:00,73.42,73.52,73.39,73.5,25774.0,68.5569,68.6503,68.5289,68.6316,25774.0
2023-06-14 15:00:00,73.52,73.64,73.49,73.59,24190.0,68.6503,68.7623,68.6223,68.7156,24190.0
2023-06-14 15:05:00,73.59,73.85,73.59,73.85,22662.0,68.7156,68.9584,68.7156,68.9584,22662.0
2023-06-14 15:10:00,73.87,73.88,73.61,73.61,21663.0,68.9771,68.9864,68.7343,68.7343,21663.0
2023-06-14 15:15:00,73.61,73.61,73.49,73.57,20313.0,68.7343,68.7343,68.6223,68.697,20313.0
2023-06-14 15:20:00,73.56,73.75,73.52,73.67,22155.0,68.6876,68.865,68.6503,68.7903,22155.0
2023-06-14 15:25:00,73.68,73.75,73.62,73.63,27798.0,68.7997,68.865,68.7437,68.753,27798.0
2023-06-14 15:30:00,73.59,73.66,73.55,73.65,23813.0,68.7156,68.781,68.6783,68.7717,23813.0
2023-06-14 15:35:00,73.64,73.7,73.63,73.66,25931.0,68.7623,68.8184,68.753,68.781,25931.0
2023-06-14 15:40:00,73.67,73.72,73.48,73.5,49102.0,68.7903,68.837,68.6129,68.6316,49102.0
2023-06-14 15:45:00,73.51,73.51,73.32,73.33,27263.0,68.6409,68.6409,68.4635,68.4729,27263.0
2023-06-14 15:50:00,73.34,73.34,73.07,73.17,58933.0,68.4822,68.4822,68.2301,68.3235,58933.0
2023-06-14 15:55:00,73.18,73.22,73.11,73.15,196924.0,68.3328,68.3701,68.2674,68.3048,196924.0
2023-06-15 09:30:00,73.19,73.63,73.07,73.62,44666.0,68.3421,68.753,68.2301,68.7437,44666.0
2023-06-15 09:35:00,73.62,73.87,73.62,73.84,11829.0,68.7437,68.9771,68.7437,68.9491,11829.0
2023-06-15 09:40:00,73.92,73.92,73.65,73.66,12710.0,69.0238,69.0238,68.7717,68.781,12710.0
2023-06-15 09:45:00,73.69,74.14,73.69,74.13,25235.0,68.809,69.2292,68.809,69.2199,25235.0
2023-06-15 09:50:00,74.17,74.28,74.13,74.19,21628.0,69.2572,69.3599,69.2199,69.2759,21628.0
2023-06-15 09:55:00,74.21,74.33,74.17,74.26,23654.0,69.2946,69.4066,69.2572,69.3413,23654.0
2023-06-15 10:00:00,74.26,74.4,74.21,74.33,16523.0,69.3413,69.472,69.2946,69.4066,16523.0
2023-06-15 10:05:00,74.32,74.36,74.17,74.2,26438.0,69.3973,69.4346,69.2572,69.2852,26438.0
2023-06-15 10:10:00,74.22,74.38,74.22,74.37,18430.0,69.3039,69.4533,69.3039,69.444,18430.0
2023-06-15 10:15:00,74.36,74.43,74.26,74.3,33446.0,69.4346,69.5,69.3413,69.3786,33446.0
2023-06-15 10:20:00,74.28,74.31,74.18,74.18,11642.0,69.3599,69.388,69.2666,69.2666,11642.0
2023-06-15 10:25:00,74.18,74.26,74.14,74.16,17672.0,69.2666,69.3413,69.2292,69.2479,17672.0
2023-06-15 10:30:00,74.18,74.21,74.12,74.16,12042.0,69.2666,69.2946,69.2105,69.2479,12042.0
2023-06-15 10:35:00,74.18,74.2,74.05,74.07,16238.0,69.2666,69.2852,69.1452,69.1638,16238.0
2023-06-15 10:40:00,74.08,74.16,74.05,74.14,14466.0,69.1732,69.2479,69.1452,69.2292,14466.0
2023-06-15 10:45:00,74.15,74.23,74.13,74.22,16531.0,69.2385,69.3132,69.2199,69.3039,16531.0
2023-06-15 10:50:00,74.22,74.32,74.14,74.28,14304.0,69.3039,69.3973,69.2292,69.3599,14304.0
2023-06-15 10:55:00,74.27,74.32,74.18,74.24,43728.0,69.3506,69.3973,69.2666,69.3226,43728.0
2023-06-15 11:00:00,74.26,74.35,74.25,74.3,11850.0,69.3413,69.4253,69.3319,69.3786,11850.0
2023-06-15 11:05:00,74.29,74.51,74.26,74.51,18343.0,69.3693,69.5747,69.3413,69.5747,18343.0
2023-06-15 11:10:00,74.51,74.56,74.46,74.47,22085.0,69.5747,69.6214,69.528,69.5374,22085.0
2023-06-15 11:15:00,74.48,74.57,74.47,74.53,14809.0,69.5467,69.6307,69.5374,69.5934,14809.0
2023-06-15 11:20:00,74.53,74.65,74.52,74.61,11686.0,69.5934,69.7054,69.584,69.6681,11686.0
2023-06-15 11:25:00,74.61,74.67,74.54,74.67,17421.0,69.6681,69.7241,69.6027,69.7241,17421.0
2023-06-15 11:30:00,74.67,74.72,74.64,74.68,18610.0,69.7241,69.7708,69.6961,69.7334,18610.0
2023-06-15 11:35:00,74.67,74.8,74.66,74.78,11245.0,69.7241,69.8455,69.7148,69.8268,11245.0
2023-06-15 11:40:00,74.79,74.8,74.7,74.71,12804.0,69.8362,69.8455,69.7521,69.7615,12804.0
2023-06-15 11:45:00,74.7,74.71,74.55,74.59,13553.0,69.7521,69.7615,69.6121,69.6494,13553.0
2023-06-15 11:50:00,74.6,74.71,74.59,74.66,13920.0,69.6587,69.7615,69.6494,69.7148,13920.0
2023-06-15 11:55:00,74.66,74.68,74.56,74.61,11387.0,69.7148,69.7334,69.6214,69.6681,11387.0
2023-06-15 12:00:00,74.62,74.62,74.5,74.53,11466.0,69.6774,69.6774,69.5654,69.5934,11466.0
2023-06-15 12:05:00,74.53,74.58,74.48,74.54,9304.0,69.5934,69.6401,69.5467,69.6027,9304.0
2023-06-15 12:10:00,74.53,74.53,74.42,74.43,8619.0,69.5934,69.5934,69.4907,69.5,8619.0
2023-06-15 12:15:00,74.43,74.47,74.4,74.45,9725.0,69.5,69.5374,69.472,69.5187,9725.0
2023-06-15 12:20:00,74.45,74.49,74.43,74.43,6131.0,69.5187,69.556,69.5,69.5,6131.0
2023-06-15 12:25:00,74.42,74.5,74.41,74.5,8001.0,69.4907,69.5654,69.4813,69.5654,8001.0
2023-06-15 12:30:00,74.5,74.5,74.42,74.45,11898.0,69.5654,69.5654,69.4907,69.5187,11898.0
2023-06-15 12:35:00,74.44,74.54,74.43,74.44,8797.0,69.5093,69.6027,69.5,69.5093,8797.0
2023-06-15 12:40:00,74.45,74.47,74.4,74.45,6966.0,69.5187,69.5374,69.472,69.5187,6966.0
2023-06-15 12:45:00,74.45,74.46,74.4,74.41,8299.0,69.5187,69.528,69.472,69.4813,8299.0
2023-06-15 12:50:00,74.41,74.48,74.36,74.48,16359.0,69.4813,69.5467,69.4346,69.5467,16359.0
2023-06-15 12:55:00,74.48,74.5,74.45,74.46,8620.0,69.5467,69.5654,69.5187,69.528,8620.0
2023-06-15 13:00:00,74.45,74.46,74.39,74.41,7414.0,69.5187,69.528,69.4627,69.4813,7414.0
2023-06-15 13:05:00,74.41,74.45,74.4,74.42,7888.0,69.4813,69.5187,69.472,69.4907,7888.0
2023-06-15 13:10:00,74.42,74.46,74.41,74.44,9101.0,69.4907,69.528,69.4813,69.5093,9101.0
2023-06-15 13:15:00,74.45,74.51,74.45,74.46,8230.0,69.5187,69.5747,69.5187,69.528,8230.0
2023-06-15 13:20:00,74.46,74.51,74.44,74.45,6743.0,69.528,69.5747,69.5093,69.5187,6743.0
2023-06-15 13:25:00,74.45,74.48,74.41,74.48,6462.0,69.5187,69.5467,69.4813,69.5467,6462.0
2023-06-15 13:30:00,74.49,74.51,74.41,74.43,9442.0,69.556,69.5747,69.4813,69.5,9442.0
2023-06-15 13:35:00,74.42,74.42,74.34,74.35,11256.0,69.4907,69.4907,69.416,69.4253,11256.0
2023-06-15 13:40:00,74.36,74.37,74.31,74.33,21529.0,69.4346,69.444,69.388,69.4066,21529.0
2023-06-15 13:45:00,74.33,74.44,74.33,74.42,15324.0,69.4066,69.5093,69.4066,69.4907,15324.0
2023-06-15 13:50:00,74.42,74.47,74.39,74.45,5388.0,69.4907,69.5374,69.4627,69.5187,5388.0
2023-06-15 13:55:00,74.46,74.48,74.4,74.41,9252.0,69.528,69.5467,69.472,69.4813,9252.0
2023-06-15 14:00:00,74.41,74.43,74.38,74.38,9307.0,69.4813,69.5,69.4533,69.4533,9307.0
2023-06-15 14:05:00,74.38,74.38,74.33,74.34,7056.0,69.4533,69.4533,69.4066,69.416,7056.0
2023-06-15 14:10:00,74.35,74.38,74.32,74.36,13992.0,69.4253,69.4533,69.3973,69.4346,13992.0
2023-06-15 14:15:00,74.37,74.44,74.37,74.44,9701.0,69.444,69.5093,69.444,69.5093,9701.0
2023-06-15 14:20:00,74.44,74.44,74.35,74.38,8293.0,69.5093,69.5093,69.4253,69.4533,8293.0
2023-06-15 14:25:00,74.39,74.39,74.35,74.37,10071.0,69.4627,69.4627,69.4253,69.444,10071.0
2023-06-15 14:30:00,74.38,74.49,74.38,74.48,15022.0,69.4533,69.556,69.4533,69.5467,15022.0
2023-06-15 14:35:00,74.48,74.54,74.48,74.5,23369.0,69.5467,69.6027,69.5467,69.5654,23369.0
2023-06-15 14:40:00,74.51,74.6,74.51,74.6,16189.0,69.5747,69.6587,69.5747,69.6587,16189.0
2023-06-15 14:45:00,74.61,74.65,74.58,74.65,22412.0,69.6681,69.7054,69.6401,69.7054,22412.0
2023-06-15 14:50:00,74.65,74.71,74.63,74.7,25699.0,69.7054,69.7615,69.6868,69.7521,25699.0
2023-06-15 14:55:00,74.71,74.82,74.71,74.8,24036.0,69.7615,69.8642,69.7615,69.8455,24036.0
2023-06-15 15:00:00,74.8,74.86,74.79,74.84,38303.0,69.8455,69.9015,69.8362,69.8828,38303.0
2023-06-15 15:05:00,74.85,74.89,74.83,74.89,26531.0,69.8922,69.9295,69.8735,69.9295,26531.0
2023-06-15 15:10:00,74.88,74.9,74.72,74.76,36278.0,69.9202,69.9389,69.7708,69.8081,36278.0
2023-06-15 15:15:00,74.76,74.88,74.76,74.8,57734.0,69.8081,69.9202,69.8081,69.8455,57734.0
2023-06-15 15:20:00,74.8,74.8,74.67,74.68,43209.0,69.8455,69.8455,69.7241,69.7334,43209.0
2023-06-15 15:25:00,74.67,74.76,74.63,74.76,35748.0,69.7241,69.8081,69.6868,69.8081,35748.0
2023-06-15 15:30:00,74.76,74.79,74.7,74.7,37227.0,69.8081,69.8362,69.7521,69.7521,37227.0
2023-06-15 15:35:00,74.7,74.74,74.65,74.7,41532.0,69.7521,69.7895,69.7054,69.7521,41532.0
2023-06-15 15:40:00,74.7,74.85,74.69,74.79,56102.0,69.7521,69.8922,69.7428,69.8362,56102.0
2023-06-15 15:45:00,74.79,74.81,74.64,74.67,43056.0,69.8362,69.8548,69.6961,69.7241,43056.0
2023-06-15 15:50:00,74.68,74.77,74.59,74.61,64718.0,69.7334,69.8175,69.6494,69.6681,64718.0
2023-06-15 15:55:00,74.61,74.64,74.51,74.57,215388.0,69.6681,69.6961,69.5747,69.6307,215388.0
2023-06-16 09:30:00,74.9,75.3,74.82,75.28,536626.0,69.9389,70.3124,69.8642,70.2937,536626.0
2023-06-16 09:35:00,75.28,75.29,74.76,75.13,42530.0,70.2937,70.303,69.8081,70.1536,42530.0
2023-06-16 09:40:00,75.17,75.18,74.76,74.93,16731.0,70.191,70.2003,69.8081,69.9669,16731.0
2023-06-16 09:45:00,74.95,74.95,74.54,74.65,24020.0,69.9856,69.9856,69.6027,69.7054,24020.0
2023-06-16 09:50:00,74.66,74.71,74.54,74.68,21713.0,69.7148,69.7615,69.6027,69.7334,21713.0
2023-06-16 09:55:00,74.71,74.78,74.49,74.52,14722.0,69.7615,69.8268,69.556,69.584,14722.0
2023-06-16 10:00:00,74.54,74.69,74.47,74.69,14202.0,69.6027,69.7428,69.5374,69.7428,14202.0
2023-06-16 10:05:00,74.7,74.73,74.6,74.73,12989.0,69.7521,69.7801,69.6587,69.7801,12989.0
2023-06-16 10:10:00,74.75,74.96,74.72,74.93,19925.0,69.7988,69.9949,69.7708,69.9669,19925.0
2023-06-16 10:15:00,74.92,75.1,74.92,75.02,24468.0,69.9575,70.1256,69.9575,70.0509,24468.0
2023-06-16 10:20:00,75.02,75.17,75.0,75.08,17114.0,70.0509,70.191,70.0322,70.1069,17114.0
2023-06-16 10:25:00,75.09,75.11,74.97,75.08,13892.0,70.1163,70.135,70.0042,70.1069,13892.0
2023-06-16 10:30:00,75.09,75.16,75.03,75.16,10929.0,70.1163,70.1816,70.0603,70.1816,10929.0
2023-06-16 10:35:00,75.15,75.15,74.95,75.0,18968.0,70.1723,70.1723,69.9856,70.0322,18968.0
2023-06-16 10:40:00,74.98,74.99,74.82,74.91,20385.0,70.0136,70.0229,69.8642,69.9482,20385.0
2023-06-16 10:45:00,74.92,75.07,74.91,75.03,16726.0,69.9575,70.0976,69.9482,70.0603,16726.0
2023-06-16 10:50:00,75.03,75.27,75.03,75.22,19147.0,70.0603,70.2844,70.0603,70.2377,19147.0
2023-06-16 10:55:00,75.23,75.27,75.11,75.14,13152.0,70.247,70.2844,70.135,70.163,13152.0
2023-06-16 11:00:00,75.11,75.19,75.09,75.19,20056.0,70.135,70.2097,70.1163,70.2097,20056.0
2023-06-16 11:05:00,75.19,75.23,75.1,75.19,19892.0,70.2097,70.247,70.1256,70.2097,19892.0
2023-06-16 11:10:00,75.2,75.27,75.19,75.27,12900.0,70.219,70.2844,70.2097,70.2844,12900.0
2023-06-16 11:15:00,75.28,75.3,75.21,75.3,12522.0,70.2937,70.3124,70.2283,70.3124,12522.0
2023-06-16 11:20:00,75.29,75.31,75.22,75.31,14862.0,70.303,70.3217,70.2377,70.3217,14862.0
2023-06-16 11:25:00,75.3,75.39,75.27,75.39,13680.0,70.3124,70.3964,70.2844,70.3964,13680.0
2023-06-16 11:30:00,75.39,75.45,75.34,75.41,20958.0,70.3964,70.4524,70.3497,70.4151,20958.0
2023-06-16 11:35:00,75.4,75.4,75.21,75.22,14844.0,70.4058,70.4058,70.2283,70.2377,14844.0
2023-06-16 11:40:00,75.23,75.31,75.22,75.28,12273.0,70.247,70.3217,70.2377,70.2937,12273.0
2023-06-16 11:45:00,75.28,75.33,75.22,75.27,13370.0,70.2937,70.3404,70.2377,70.2844,13370.0
2023-06-16 11:50:00,75.28,75.35,75.27,75.34,13258.0,70.2937,70.3591,70.2844,70.3497,13258.0
2023-06-16 11:55:00,75.35,75.41,75.35,75.38,12609.0,70.3591,70.4151,70.3591,70.3871,12609.0
2023-06-16 12:00:00,75.39,75.47,75.39,75.44,8557.0,70.3964,70.4711,70.3964,70.4431,8557.0
2023-06-16 12:05:00,75.45,75.46,75.35,75.4,12355.0,70.4524,70.4618,70.3591,70.4058,12355.0
2023-06-16 12:10:00,75.4,75.42,75.34,75.39,9972.0,70.4058,70.4244,70.3497,70.3964,9972.0
2023-06-16 12:15:00,75.4,75.51,75.35,75.5,13401.0,70.4058,70.5085,70.3591,70.4991,13401.0
2023-06-16 12:20:00,75.51,75.67,75.51,75.67,13780.0,70.5085,70.6579,70.5085,70.6579,13780.0
2023-06-16 12:25:00,75.67,75.74,75.66,75.68,26988.0,70.6579,70.7232,70.6485,70.6672,26988.0
2023-06-16 12:30:00,75.67,75.75,75.65,75.74,20132.0,70.6579,70.7326,70.6392,70.7232,20132.0
2023-06-16 12:35:00,75.75,75.8,75.68,75.7,17273.0,70.7326,70.7793,70.6672,70.6859,17273.0
2023-06-16 12:40:00,75.7,75.73,75.61,75.62,13907.0,70.6859,70.7139,70.6018,70.6112,13907.0
2023-06-16 12:45:00,75.61,75.65,75.44,75.46,18615.0,70.6018,70.6392,70.4431,70.4618,18615.0
2023-06-16 12:50:00,75.47,75.47,75.33,75.33,15551.0,70.4711,70.4711,70.3404,70.3404,15551.0
2023-06-16 12:55:00,75.34,75.42,75.34,75.4,14184.0,70.3497,70.4244,70.3497,70.4058,14184.0
2023-06-16 13:00:00,75.41,75.53,75.41,75.53,10529.0,70.4151,70.5271,70.4151,70.5271,10529.0
2023-06-16 13:05:00,75.52,75.54,75.43,75.46,9959.0,70.5178,70.5365,70.4338,70.4618,9959.0
2023-06-16 13:10:00,75.46,75.55,75.46,75.54,15066.0,70.4618,70.5458,70.4618,70.5365,15066.0
2023-06-16 13:15:00,75.55,75.61,75.54,75.61,11309.0,70.5458,70.6018,70.5365,70.6018,11309.0
2023-06-16 13:20:00,75.61,75.64,75.58,75.62,13666.0,70.6018,70.6299,70.5738,70.6112,13666.0
2023-06-16 13:25:00,75.61,75.63,75.53,75.54,20083.0,70.6018,70.6205,70.5271,70.5365,20083.0
2023-06-16 13:30:00,75.54,75.56,75.49,75.5,11506.0,70.5365,70.5552,70.4898,70.4991,11506.0
2023-06-16 13:35:00,75.5,75.52,75.46,75.49,9047.0,70.4991,70.5178,70.4618,70.4898,9047.0
2023-06-16 13:40:00,75.5,75.51,75.41,75.42,13686.0,70.4991,70.5085,70.4151,70.4244,13686.0
2023-06-16 13:45:00,75.43,75.51,75.42,75.43,13470.0,70.4338,70.5085,70.4244,70.4338,13470.0
2023-06-16 13:50:00,75.44,75.56,75.43,75.55,12806.0,70.4431,70.5552,70.4338,70.5458,12806.0
2023-06-16 13:55:00,75.56,75.59,75.53,75.55,13881.0,70.5552,70.5832,70.5271,70.5458,13881.0
2023-06-16 14:00:00,75.55,75.62,75.53,75.62,17536.0,70.5458,70.6112,70.5271,70.6112,17536.0
2023-06-16 14:05:00,75.62,75.66,75.6,75.62,17256.0,70.6112,70.6485,70.5925,70.6112,17256.0
2023-06-16 14:10:00,75.63,75.63,75.42,75.45,39050.0,70.6205,70.6205,70.4244,70.4524,39050.0
2023-06-16 14:15:00,75.44,75.51,75.4,75.46,37462.0,70.4431,70.5085,70.4058,70.4618,37462.0
2023-06-16 14:20:00,75.46,75.54,75.45,75.53,10957.0,70.4618,70.5365,70.4524,70.5271,10957.0
2023-06-16 14:25:00,75.52,75.59,75.47,75.59,11862.0,70.5178,70.5832,70.4711,70.5832,11862.0
2023-06-16 14:30:00,75.59,75.6,75.51,75.55,17391.0,70.5832,70.5925,70.5085,70.5458,17391.0
2023-06-16 14:35:00,75.56,75.62,75.55,75.58,15173.0,70.5552,70.6112,70.5458,70.5738,15173.0
2023-06-16 14:40:00,75.57,75.62,75.56,75.6,12921.0,70.5645,70.6112,70.5552,70.5925,12921.0
2023-06-16 14:45:00,75.59,75.62,75.53,75.53,21704.0,70.5832,70.6112,70.5271,70.5271,21704.0
2023-06-16 14:50:00,75.54,75.55,75.48,75.48,15934.0,70.5365,70.5458,70.4805,70.4805,15934.0
2023-06-16 14:55:00,75.49,75.55,75.47,75.54,14161.0,70.4898,70.5458,70.4711,70.5365,14161.0
2023-06-16 15:00:00,75.55,75.56,75.41,75.51,16022.0,70.5458,70.5552,70.4151,70.5085,16022.0
2023-06-16 15:05:00,75.5,75.5,75.36,75.45,16770.0,70.4991,70.4991,70.3684,70.4524,16770.0
2023-06-16 15:10:00,75.45,75.45,75.39,75.41,12800.0,70.4524,70.4524,70.3964,70.4151,12800.0
2023-06-16 15:15:00,75.42,75.5,75.42,75.49,16695.0,70.4244,70.4991,70.4244,70.4898,16695.0
2023-06-16 15:20:00,75.5,75.62,75.5,75.58,24279.0,70.4991,70.6112,70.4991,70.5738,24279.0
2023-06-16 15:25:00,75.58,75.58,75.52,75.52,20083.0,70.5738,70.5738,70.5178,70.5178,20083.0
2023-06-16 15:30:00,75.53,75.64,75.51,75.63,26922.0,70.5271,70.6299,70.5085,70.6205,26922.0
2023-06-16 15:35:00,75.62,75.82,75.62,75.78,44442.0,70.6112,70.7979,70.6112,70.7606,44442.0
2023-06-16 15:40:00,75.78,75.88,75.72,75.73,70846.0,70.7606,70.854,70.7046,70.7139,70846.0
2023-06-16 15:45:00,75.72,75.83,75.68,75.83,62415.0,70.7046,70.8073,70.6672,70.8073,62415.0
2023-06-16 15:50:00,75.82,76.0,75.49,75.53,117757.0,70.7979,70.966,70.4898,70.5271,117757.0
2023-06-16 15:55:00,75.53,75.61,75.35,75.52,279591.0,70.5271,70.6018,70.3591,70.5178,279591.0
2023-06-20 09:30:00,75.0,75.17,74.7,74.7,90014.0,70.0322,70.191,69.7521,69.7521,90014.0
2023-06-20 09:35:00,74.7,74.72,74.06,74.35,30477.0,69.7521,69.7708,69.1545,69.4253,30477.0
2023-06-20 09:40:00,74.19,74.2,73.86,74.04,24542.0,69.2759,69.2852,68.9678,69.1358,24542.0
2023-06-20 09:45:00,74.01,74.02,73.65,73.79,34650.0,69.1078,69.1172,68.7717,68.9024,34650.0
2023-06-20 09:50:00,73.76,73.77,73.61,73.65,14533.0,68.8744,68.8837,68.7343,68.7717,14533.0
2023-06-20 09:55:00,73.63,73.73,73.46,73.67,38988.0,68.753,68.8464,68.5943,68.7903,38988.0
2023-06-20 10:00:00,73.68,73.8,73.52,73.54,26844.0,68.7997,68.9117,68.6503,68.669,26844.0
2023-06-20 10:05:00,73.49,73.68,73.49,73.62,19370.0,68.6223,68.7997,68.6223,68.7437,19370.0
2023-06-20 10:10:00,73.61,73.95,73.5,73.94,20819.0,68.7343,69.0518,68.6316,69.0425,20819.0
2023-06-20 10:15:00,73.94,74.2,73.94,74.13,32802.0,69.0425,69.2852,69.0425,69.2199,32802.0
2023-06-20 10:20:00,74.13,74.19,73.95,74.17,14493.0,69.2199,69.2759,69.0518,69.2572,14493.0
2023-06-20 10:25:00,74.2,74.24,74.11,74.13,17622.0,69.2852,69.3226,69.2012,69.2199,17622.0
2023-06-20 10:30:00,74.13,74.19,74.0,74.1,23580.0,69.2199,69.2759,69.0985,69.1919,23580.0
2023-06-20 10:35:00,74.09,74.21,74.02,74.21,9664.0,69.1825,69.2946,69.1172,69.2946,9664.0
2023-06-20 10:40:00,74.19,74.19,73.92,74.09,16862.0,69.2759,69.2759,69.0238,69.1825,16862.0
2023-06-20 10:45:00,74.09,74.21,74.08,74.18,11026.0,69.1825,69.2946,69.1732,69.2666,11026.0
2023-06-20 10:50:00,74.18,74.18,74.09,74.15,14785.0,69.2666,69.2666,69.1825,69.2385,14785.0
2023-06-20 10:55:00,74.16,74.22,74.07,74.22,26376.0,69.2479,69.3039,69.1638,69.3039,26376.0
2023-06-20 11:00:00,74.22,74.27,74.16,74.22,8420.0,69.3039,69.3506,69.2479,69.3039,8420.0
2023-06-20 11:05:00,74.22,74.23,74.11,74.19,8556.0,69.3039,69.3132,69.2012,69.2759,8556.0
2023-06-20 11:10:00,74.17,74.24,74.11,74.24,9560.0,69.2572,69.3226,69.2012,69.3226,9560.0
2023-06-20 11:15:00,74.25,74.29,74.24,74.27,11633.0,69.3319,69.3693,69.3226,69.3506,11633.0
2023-06-20 11:20:00,74.27,74.31,74.22,74.28,17150.0,69.3506,69.388,69.3039,69.3599,17150.0
2023-06-20 11:25:00,74.28,74.38,74.27,74.29,10392.0,69.3599,69.4533,69.3506,69.3693,10392.0
2023-06-20 11:30:00,74.28,74.42,74.24,74.38,11064.0,69.3599,69.4907,69.3226,69.4533,11064.0
2023-06-20 11:35:00,74.4,74.45,74.34,74.34,12437.0,69.472,69.5187,69.416,69.416,12437.0
2023-06-20 11:40:00,74.36,74.44,74.32,74.44,10083.0,69.4346,69.5093,69.3973,69.5093,10083.0
2023-06-20 11:45:00,74.43,74.58,74.42,74.56,10564.0,69.5,69.6401,69.4907,69.6214,10564.0
2023-06-20 11:50:00,74.56,74.6,74.53,74.6,15706.0,69.6214,69.6587,69.5934,69.6587,15706.0
2023-06-20 11:55:00,74.61,74.7,74.6,74.67,10982.0,69.6681,69.7521,69.6587,69.7241,10982.0
2023-06-20 12:00:00,74.67,74.67,74.56,74.63,10167.0,69.7241,69.7241,69.6214,69.6868,10167.0
2023-06-20 12:05:00,74.63,74.63,74.45,74.47,6447.0,69.6868,69.6868,69.5187,69.5374,6447.0
2023-06-20 12:10:00,74.47,74.52,74.46,74.5,5877.0,69.5374,69.584,69.528,69.5654,5877.0
2023-06-20 12:15:00,74.47,74.52,74.44,74.51,13739.0,69.5374,69.584,69.5093,69.5747,13739.0
2023-06-20 12:20:00,74.5,74.55,74.45,74.52,9865.0,69.5654,69.6121,69.5187,69.584,9865.0
2023-06-20 12:25:00,74.53,74.61,74.51,74.57,10593.0,69.5934,69.6681,69.5747,69.6307,10593.0
2023-06-20 12:30:00,74.59,74.62,74.51,74.62,10816.0,69.6494,69.6774,69.5747,69.6774,10816.0
2023-06-20 12:35:00,74.63,74.77,74.63,74.75,9290.0,69.6868,69.8175,69.6868,69.7988,9290.0
2023-06-20 12:40:00,74.72,74.77,74.7,74.7,8587.0,69.7708,69.8175,69.7521,69.7521,8587.0
2023-06-20 12:45:00,74.7,74.79,74.67,74.76,7759.0,69.7521,69.8362,69.7241,69.8081,7759.0
2023-06-20 12:50:00,74.76,74.8,74.74,74.77,9379.0,69.8081,69.8455,69.7895,69.8175,9379.0
2023-06-20 12:55:00,74.77,74.77,74.64,74.69,12569.0,69.8175,69.8175,69.6961,69.7428,12569.0
2023-06-20 13:00:00,74.7,74.75,74.66,74.71,7467.0,69.7521,69.7988,69.7148,69.7615,7467.0
2023-06-20 13:05:00,74.68,74.68,74.57,74.59,5556.0,69.7334,69.7334,69.6307,69.6494,5556.0
2023-06-20 13:10:00,74.58,74.59,74.53,74.54,6515.0,69.6401,69.6494,69.5934,69.6027,6515.0
2023-06-20 13:15:00,74.53,74.56,74.51,74.56,6262.0,69.5934,69.6214,69.5747,69.6214,6262.0
2023-06-20 13:20:00,74.57,74.68,74.56,74.67,9664.0,69.6307,69.7334,69.6214,69.7241,9664.0
2023-06-20 13:25:00,74.68,74.68,74.57,74.58,6792.0,69.7334,69.7334,69.6307,69.6401,6792.0
2023-06-20 13:30:00,74.58,74.61,74.51,74.53,7153.0,69.6401,69.6681,69.5747,69.5934,7153.0
2023-06-20 13:35:00,74.53,74.54,74.46,74.47,10420.0,69.5934,69.6027,69.528,69.5374,10420.0
2023-06-20 13:40:00,74.47,74.51,74.44,74.44,5474.0,69.5374,69.5747,69.5093,69.5093,5474.0
2023-06-20 13:45:00,74.46,74.52,74.43,74.51,9440.0,69.528,69.584,69.5,69.5747,9440.0
2023-06-20 13:50:00,74.51,74.53,74.49,74.52,6325.0,69.5747,69.5934,69.556,69.584,6325.0
2023-06-20 13:55:00,74.51,74.52,74.45,74.46,5945.0,69.5747,69.584,69.5187,69.528,5945.0
2023-06-20 14:00:00,74.47,74.6,74.47,74.58,18481.0,69.5374,69.6587,69.5374,69.6401,18481.0
2023-06-20 14:05:00,74.59,74.65,74.57,74.64,6129.0,69.6494,69.7054,69.6307,69.6961,6129.0
2023-06-20 14:10:00,74.66,74.66,74.54,74.55,9277.0,69.7148,69.7148,69.6027,69.6121,9277.0
2023-06-20 14:15:00,74.56,74.62,74.55,74.6,14419.0,69.6214,69.6774,69.6121,69.6587,14419.0
2023-06-20 14:20:00,74.61,74.67,74.59,74.64,7790.0,69.6681,69.7241,69.6494,69.6961,7790.0
2023-06-20 14:25:00,74.65,74.68,74.6,74.67,5432.0,69.7054,69.7334,69.6587,69.7241,5432.0
2023-06-20 14:30:00,74.67,74.69,74.64,74.68,8651.0,69.7241,69.7428,69.6961,69.7334,8651.0
2023-06-20 14:35:00,74.68,74.69,74.64,74.68,6785.0,69.7334,69.7428,69.6961,69.7334,6785.0
2023-06-20 14:40:00,74.66,74.66,74.62,74.63,8794.0,69.7148,69.7148,69.6774,69.6868,8794.0
2023-06-20 14:45:00,74.62,74.71,74.59,74.69,14538.0,69.6774,69.7615,69.6494,69.7428,14538.0
2023-06-20 14:50:00,74.69,74.75,74.68,74.74,7691.0,69.7428,69.7988,69.7334,69.7895,7691.0
2023-06-20 14:55:00,74.74,74.74,74.68,74.71,8066.0,69.7895,69.7895,69.7334,69.7615,8066.0
2023-06-20 15:00:00,74.71,74.76,74.7,74.76,9428.0,69.7615,69.8081,69.7521,69.8081,9428.0
2023-06-20 15:05:00,74.75,74.77,74.67,74.75,12267.0,69.7988,69.8175,69.7241,69.7988,12267.0
2023-06-20 15:10:00,74.77,74.79,74.71,74.77,10055.0,69.8175,69.8362,69.7615,69.8175,10055.0
2023-06-20 15:15:00,74.77,74.78,74.74,74.75,14788.0,69.8175,69.8268,69.7895,69.7988,14788.0
2023-06-20 15:20:00,74.76,74.76,74.69,74.74,17224.0,69.8081,69.8081,69.7428,69.7895,17224.0
2023-06-20 15:25:00,74.74,74.79,74.73,74.78,20778.0,69.7895,69.8362,69.7801,69.8268,20778.0
2023-06-20 15:30:00,74.78,74.79,74.58,74.6,30157.0,69.8268,69.8362,69.6401,69.6587,30157.0
2023-06-20 15:35:00,74.59,74.6,74.26,74.42,75230.0,69.6494,69.6587,69.3413,69.4907,75230.0
2023-06-20 15:40:00,74.42,74.46,74.04,74.17,99705.0,69.4907,69.528,69.1358,69.2572,99705.0
2023-06-20 15:45:00,74.18,74.3,74.15,74.17,55690.0,69.2666,69.3786,69.2385,69.2572,55690.0
2023-06-20 15:50:00,74.18,74.26,74.06,74.08,87401.0,69.2666,69.3413,69.1545,69.1732,87401.0
2023-06-20 15:55:00,74.08,74.23,74.06,74.08,216693.0,69.1732,69.3132,69.1545,69.1732,216693.0
2023-06-21 09:30:00,73.55,73.62,72.54,72.76,104141.0,68.6783,68.7437,67.7352,67.9406,104141.0
2023-06-21 09:35:00,72.76,72.96,72.45,72.64,40076.0,67.9406,68.1274,67.6512,67.8286,40076.0
2023-06-21 09:40:00,72.64,73.2,72.61,73.13,29492.0,67.8286,68.3515,67.8006,68.2861,29492.0
2023-06-21 09:45:00,73.12,73.4,73.12,73.4,24571.0,68.2768,68.5382,68.2768,68.5382,24571.0
2023-06-21 09:50:00,73.41,73.42,73.19,73.21,23888.0,68.5476,68.5569,68.3421,68.3608,23888.0
2023-06-21 09:55:00,73.23,73.32,73.14,73.15,32801.0,68.3795,68.4635,68.2954,68.3048,32801.0
2023-06-21 10:00:00,73.15,73.33,73.1,73.28,37911.0,68.3048,68.4729,68.2581,68.4262,37911.0
2023-06-21 10:05:00,73.3,73.5,73.28,73.49,25256.0,68.4449,68.6316,68.4262,68.6223,25256.0
2023-06-21 10:10:00,73.5,73.71,73.48,73.71,30917.0,68.6316,68.8277,68.6129,68.8277,30917.0
2023-06-21 10:15:00,73.69,73.82,73.67,73.71,27690.0,68.809,68.9304,68.7903,68.8277,27690.0
2023-06-21 10:20:00,73.7,73.77,73.63,73.74,15146.0,68.8184,68.8837,68.753,68.8557,15146.0
2023-06-21 10:25:00,73.75,73.82,73.64,73.71,12402.0,68.865,68.9304,68.7623,68.8277,12402.0
2023-06-21 10:30:00,73.7,73.77,73.54,73.57,16606.0,68.8184,68.8837,68.669,68.697,16606.0
2023-06-21 10:35:00,73.58,73.61,73.4,73.41,14836.0,68.7063,68.7343,68.5382,68.5476,14836.0
2023-06-21 10:40:00,73.41,73.49,73.33,73.39,33216.0,68.5476,68.6223,68.4729,68.5289,33216.0
2023-06-21 10:45:00,73.43,73.62,73.43,73.61,17942.0,68.5662,68.7437,68.5662,68.7343,17942.0
2023-06-21 10:50:00,73.63,73.93,73.62,73.92,11483.0,68.753,69.0331,68.7437,69.0238,11483.0
2023-06-21 10:55:00,73.9,74.23,73.86,74.21,26756.0,69.0051,69.3132,68.9678,69.2946,26756.0
2023-06-21 11:00:00,74.22,74.58,74.21,74.53,42504.0,69.3039,69.6401,69.2946,69.5934,42504.0
2023-06-21 11:05:00,74.54,74.66,74.4,74.65,34091.0,69.6027,69.7148,69.472,69.7054,34091.0
2023-06-21 11:10:00,74.65,74.76,74.58,74.76,18388.0,69.7054,69.8081,69.6401,69.8081,18388.0
2023-06-21 11:15:00,74.74,74.77,74.64,74.69,25810.0,69.7895,69.8175,69.6961,69.7428,25810.0
2023-06-21 11:20:00,74.71,74.76,74.45,74.45,25233.0,69.7615,69.8081,69.5187,69.5187,25233.0
2023-06-21 11:25:00,74.42,74.46,74.32,74.44,17576.0,69.4907,69.528,69.3973,69.5093,17576.0
2023-06-21 11:30:00,74.43,74.43,74.17,74.18,12163.0,69.5,69.5,69.2572,69.2666,12163.0
2023-06-21 11:35:00,74.16,74.31,74.13,74.22,11327.0,69.2479,69.388,69.2199,69.3039,11327.0
2023-06-21 11:40:00,74.22,74.22,74.15,74.19,13556.0,69.3039,69.3039,69.2385,69.2759,13556.0
2023-06-21 11:45:00,74.19,74.24,74.06,74.08,11672.0,69.2759,69.3226,69.1545,69.1732,11672.0
2023-06-21 11:50:00,74.08,74.1,74.0,74.04,11253.0,69.1732,69.1919,69.0985,69.1358,11253.0
2023-06-21 11:55:00,74.05,74.19,74.04,74.15,9836.0,69.1452,69.2759,69.1358,69.2385,9836.0
2023-06-21 12:00:00,74.14,74.26,74.13,74.2,7012.0,69.2292,69.3413,69.2199,69.2852,7012.0
2023-06-21 12:05:00,74.21,74.24,74.17,74.2,6859.0,69.2946,69.3226,69.2572,69.2852,6859.0
2023-06-21 12:10:00,74.21,74.26,74.2,74.25,9105.0,69.2946,69.3413,69.2852,69.3319,9105.0
2023-06-21 12:15:00,74.23,74.34,74.23,74.33,8708.0,69.3132,69.416,69.3132,69.4066,8708.0
2023-06-21 12:20:00,74.32,74.32,74.23,74.26,7847.0,69.3973,69.3973,69.3132,69.3413,7847.0
2023-06-21 12:25:00,74.26,74.3,74.24,74.3,8239.0,69.3413,69.3786,69.3226,69.3786,8239.0
2023-06-21 12:30:00,74.3,74.38,74.3,74.33,13185.0,69.3786,69.4533,69.3786,69.4066,13185.0
2023-06-21 12:35:00,74.32,74.38,74.31,74.31,8578.0,69.3973,69.4533,69.388,69.388,8578.0
2023-06-21 12:40:00,74.32,74.37,74.31,74.31,7124.0,69.3973,69.444,69.388,69.388,7124.0
2023-06-21 12:45:00,74.31,74.31,74.17,74.19,12868.0,69.388,69.388,69.2572,69.2759,12868.0
2023-06-21 12:50:00,74.19,74.25,74.16,74.19,10689.0,69.2759,69.3319,69.2479,69.2759,10689.0
2023-06-21 12:55:00,74.18,74.2,74.13,74.14,6910.0,69.2666,69.2852,69.2199,69.2292,6910.0
2023-06-21 13:00:00,74.12,74.13,73.98,74.01,15867.0,69.2105,69.2199,69.0798,69.1078,15867.0
2023-06-21 13:05:00,73.98,74.0,73.91,74.0,11677.0,69.0798,69.0985,69.0144,69.0985,11677.0
2023-06-21 13:10:00,74.0,74.02,73.91,73.95,12072.0,69.0985,69.1172,69.0144,69.0518,12072.0
2023-06-21 13:15:00,73.94,74.07,73.92,74.05,9796.0,69.0425,69.1638,69.0238,69.1452,9796.0
2023-06-21 13:20:00,74.05,74.06,73.94,73.98,9519.0,69.1452,69.1545,69.0425,69.0798,9519.0
2023-06-21 13:25:00,73.98,74.03,73.96,74.0,6833.0,69.0798,69.1265,69.0611,69.0985,6833.0
2023-06-21 13:30:00,74.0,74.02,73.97,74.01,8475.0,69.0985,69.1172,69.0705,69.1078,8475.0
2023-06-21 13:35:00,74.01,74.06,73.97,74.02,13406.0,69.1078,69.1545,69.0705,69.1172,13406.0
2023-06-21 13:40:00,74.02,74.05,73.96,74.0,12913.0,69.1172,69.1452,69.0611,69.0985,12913.0
2023-06-21 13:45:00,74.01,74.01,73.89,73.92,12969.0,69.1078,69.1078,68.9958,69.0238,12969.0
2023-06-21 13:50:00,73.93,73.95,73.85,73.86,10075.0,69.0331,69.0518,68.9584,68.9678,10075.0
2023-06-21 13:55:00,73.86,73.87,73.81,73.84,7639.0,68.9678,68.9771,68.9211,68.9491,7639.0
2023-06-21 14:00:00,73.84,73.94,73.81,73.94,11462.0,68.9491,69.0425,68.9211,69.0425,11462.0
2023-06-21 14:05:00,73.96,74.0,73.93,73.94,8101.0,69.0611,69.0985,69.0331,69.0425,8101.0
2023-06-21 14:10:00,73.95,73.95,73.87,73.89,12707.0,69.0518,69.0518,68.9771,68.9958,12707.0
2023-06-21 14:15:00,73.89,73.89,73.79,73.83,14723.0,68.9958,68.9958,68.9024,68.9397,14723.0
2023-06-21 14:20:00,73.84,73.93,73.83,73.87,12727.0,68.9491,69.0331,68.9397,68.9771,12727.0
2023-06-21 14:25:00,73.87,73.87,73.79,73.81,17871.0,68.9771,68.9771,68.9024,68.9211,17871.0
2023-06-21 14:30:00,73.8,73.84,73.76,73.83,14236.0,68.9117,68.9491,68.8744,68.9397,14236.0
2023-06-21 14:35:00,73.83,73.89,73.8,73.83,12762.0,68.9397,68.9958,68.9117,68.9397,12762.0
2023-06-21 14:40:00,73.83,73.91,73.82,73.91,10972.0,68.9397,69.0144,68.9304,69.0144,10972.0
2023-06-21 14:45:00,73.92,73.93,73.86,73.87,13652.0,69.0238,69.0331,68.9678,68.9771,13652.0
2023-06-21 14:50:00,73.88,73.89,73.83,73.83,12363.0,68.9864,68.9958,68.9397,68.9397,12363.0
2023-06-21 14:55:00,73.83,73.87,73.82,73.82,10863.0,68.9397,68.9771,68.9304,68.9304,10863.0
2023-06-21 15:00:00,73.83,73.84,73.76,73.77,13755.0,68.9397,68.9491,68.8744,68.8837,13755.0
2023-06-21 15:05:00,73.77,73.83,73.74,73.78,24616.0,68.8837,68.9397,68.8557,68.8931,24616.0
2023-06-21 15:10:00,73.79,73.8,73.67,73.69,21759.0,68.9024,68.9117,68.7903,68.809,21759.0
2023-06-21 15:15:00,73.7,73.81,73.67,73.77,16610.0,68.8184,68.9211,68.7903,68.8837,16610.0
2023-06-21 15:20:00,73.77,73.79,73.72,73.78,20360.0,68.8837,68.9024,68.837,68.8931,20360.0
2023-06-21 15:25:00,73.78,73.79,73.71,73.72,32730.0,68.8931,68.9024,68.8277,68.837,32730.0
2023-06-21 15:30:00,73.72,73.72,73.6,73.64,42810.0,68.837,68.837,68.725,68.7623,42810.0
2023-06-21 15:35:00,73.63,73.72,73.58,73.6,36946.0,68.753,68.837,68.7063,68.725,36946.0
2023-06-21 15:40:00,73.6,73.72,73.59,73.66,49300.0,68.725,68.837,68.7156,68.781,49300.0
2023-06-21 15:45:00,73.66,73.7,73.64,73.67,32753.0,68.781,68.8184,68.7623,68.7903,32753.0
2023-06-21 15:50:00,73.67,73.69,73.57,73.58,83358.0,68.7903,68.809,68.697,68.7063,83358.0
2023-06-21 15:55:00,73.56,73.62,73.44,73.46,259050.0,68.6876,68.7437,68.5756,68.5943,259050.0
2023-06-22 09:30:00,74.2,74.2,73.6,73.62,83707.0,69.2852,69.2852,68.725,68.7437,83707.0
2023-06-22 09:35:00,73.64,73.65,73.26,73.36,33182.0,68.7623,68.7717,68.4075,68.5009,33182.0
2023-06-22 09:40:00,73.37,73.47,73.2,73.47,16498.0,68.5102,68.6036,68.3515,68.6036,16498.0
2023-06-22 09:45:00,73.44,73.53,73.22,73.22,10117.0,68.5756,68.6596,68.3701,68.3701,10117.0
2023-06-22 09:50:00,73.19,73.4,73.15,73.2,19653.0,68.3421,68.5382,68.3048,68.3515,19653.0
2023-06-22 09:55:00,73.2,73.3,73.05,73.23,23610.0,68.3515,68.4449,68.2114,68.3795,23610.0
2023-06-22 10:00:00,73.23,73.28,73.11,73.25,18897.0,68.3795,68.4262,68.2674,68.3982,18897.0
2023-06-22 10:05:00,73.27,73.36,73.17,73.25,14184.0,68.4168,68.5009,68.3235,68.3982,14184.0
2023-06-22 10:10:00,73.25,73.34,73.22,73.31,10823.0,68.3982,68.4822,68.3701,68.4542,10823.0
2023-06-22 10:15:00,73.33,73.34,73.17,73.19,11072.0,68.4729,68.4822,68.3235,68.3421,11072.0
2023-06-22 10:20:00,73.19,73.22,73.09,73.18,14762.0,68.3421,68.3701,68.2488,68.3328,14762.0
2023-06-22 10:25:00,73.18,73.34,73.17,73.3,15818.0,68.3328,68.4822,68.3235,68.4449,15818.0
2023-06-22 10:30:00,73.3,73.34,73.26,73.32,14636.0,68.4449,68.4822,68.4075,68.4635,14636.0
2023-06-22 10:35:00,73.33,73.38,73.2,73.2,15916.0,68.4729,68.5196,68.3515,68.3515,15916.0
2023-06-22 10:40:00,73.19,73.19,73.02,73.13,17313.0,68.3421,68.3421,68.1834,68.2861,17313.0
2023-06-22 10:45:00,73.14,73.2,73.12,73.14,15897.0,68.2954,68.3515,68.2768,68.2954,15897.0
2023-06-22 10:50:00,73.14,73.2,73.09,73.12,13139.0,68.2954,68.3515,68.2488,68.2768,13139.0
2023-06-22 10:55:00,73.12,73.12,73.03,73.06,14381.0,68.2768,68.2768,68.1927,68.2207,14381.0
2023-06-22 11:00:00,73.08,73.13,72.99,72.99,17124.0,68.2394,68.2861,68.1554,68.1554,17124.0
2023-06-22 11:05:00,73.0,73.01,72.76,72.77,24438.0,68.1647,68.1741,67.9406,67.95,24438.0
2023-06-22 11:10:00,72.78,72.8,72.71,72.71,14310.0,67.9593,67.978,67.8939,67.8939,14310.0
2023-06-22 11:15:00,72.71,72.72,72.53,72.54,22207.0,67.8939,67.9033,67.7259,67.7352,22207.0
2023-06-22 11:20:00,72.55,72.64,72.51,72.54,20045.0,67.7445,67.8286,67.7072,67.7352,20045.0
2023-06-22 11:25:00,72.54,72.62,72.52,72.6,13606.0,67.7352,67.8099,67.7165,67.7912,13606.0
2023-06-22 11:30:00,72.63,72.81,72.61,72.72,20522.0,67.8192,67.9873,67.8006,67.9033,20522.0
2023-06-22 11:35:00,72.73,72.85,72.67,72.79,18287.0,67.9126,68.0247,67.8566,67.9686,18287.0
2023-06-22 11:40:00,72.81,72.95,72.81,72.93,12642.0,67.9873,68.118,67.9873,68.0994,12642.0
2023-06-22 11:45:00,72.94,72.99,72.88,72.95,14146.0,68.1087,68.1554,68.0527,68.118,14146.0
2023-06-22 11:50:00,72.95,73.23,72.94,73.16,17971.0,68.118,68.3795,68.1087,68.3141,17971.0
2023-06-22 11:55:00,73.17,73.21,73.07,73.07,9967.0,68.3235,68.3608,68.2301,68.2301,9967.0
2023-06-22 12:00:00,73.08,73.16,73.06,73.13,11838.0,68.2394,68.3141,68.2207,68.2861,11838.0
2023-06-22 12:05:00,73.15,73.2,73.13,73.19,16574.0,68.3048,68.3515,68.2861,68.3421,16574.0
2023-06-22 12:10:00,73.2,73.22,73.13,73.19,18189.0,68.3515,68.3701,68.2861,68.3421,18189.0
2023-06-22 12:15:00,73.17,73.2,73.13,73.15,17925.0,68.3235,68.3515,68.2861,68.3048,17925.0
2023-06-22 12:20:00,73.15,73.16,73.09,73.16,7281.0,68.3048,68.3141,68.2488,68.3141,7281.0
2023-06-22 12:25:00,73.16,73.22,73.12,73.19,10398.0,68.3141,68.3701,68.2768,68.3421,10398.0
2023-06-22 12:30:00,73.19,73.21,73.18,73.19,11648.0,68.3421,68.3608,68.3328,68.3421,11648.0
2023-06-22 12:35:00,73.19,73.29,73.18,73.25,14586.0,68.3421,68.4355,68.3328,68.3982,14586.0
2023-06-22 12:40:00,73.25,73.25,73.13,73.13,12881.0,68.3982,68.3982,68.2861,68.2861,12881.0
2023-06-22 12:45:00,73.14,73.23,73.12,73.18,16660.0,68.2954,68.3795,68.2768,68.3328,16660.0
2023-06-22 12:50:00,73.19,73.2,73.16,73.17,9453.0,68.3421,68.3515,68.3141,68.3235,9453.0
2023-06-22 12:55:00,73.18,73.2,73.14,73.16,9960.0,68.3328,68.3515,68.2954,68.3141,9960.0
2023-06-22 13:00:00,73.17,73.21,73.09,73.13,17545.0,68.3235,68.3608,68.2488,68.2861,17545.0
2023-06-22 13:05:00,73.15,73.16,73.12,73.15,8062.0,68.3048,68.3141,68.2768,68.3048,8062.0
2023-06-22 13:10:00,73.14,73.16,73.07,73.08,9136.0,68.2954,68.3141,68.2301,68.2394,9136.0
2023-06-22 13:15:00,73.07,73.12,73.0,73.08,18187.0,68.2301,68.2768,68.1647,68.2394,18187.0
2023-06-22 13:20:00,73.09,73.16,73.08,73.16,11542.0,68.2488,68.3141,68.2394,68.3141,11542.0
2023-06-22 13:25:00,73.17,73.24,73.11,73.13,13240.0,68.3235,68.3888,68.2674,68.2861,13240.0
2023-06-22 13:30:00,73.13,73.15,73.05,73.06,27211.0,68.2861,68.3048,68.2114,68.2207,27211.0
2023-06-22 13:35:00,73.06,73.06,72.98,72.98,13052.0,68.2207,68.2207,68.146,68.146,13052.0
2023-06-22 13:40:00,72.98,73.16,72.98,73.14,15886.0,68.146,68.3141,68.146,68.2954,15886.0
2023-06-22 13:45:00,73.14,73.2,73.14,73.19,10798.0,68.2954,68.3515,68.2954,68.3421,10798.0
2023-06-22 13:50:00,73.19,73.2,73.12,73.14,27232.0,68.3421,68.3515,68.2768,68.2954,27232.0
2023-06-22 13:55:00,73.14,73.14,73.05,73.09,19384.0,68.2954,68.2954,68.2114,68.2488,19384.0
2023-06-22 14:00:00,73.06,73.06,72.97,72.99,17449.0,68.2207,68.2207,68.1367,68.1554,17449.0
2023-06-22 14:05:00,73.0,73.06,72.97,73.0,20274.0,68.1647,68.2207,68.1367,68.1647,20274.0
2023-06-22 14:10:00,73.01,73.18,73.01,73.16,10943.0,68.1741,68.3328,68.1741,68.3141,10943.0
2023-06-22 14:15:00,73.17,73.22,73.14,73.15,14165.0,68.3235,68.3701,68.2954,68.3048,14165.0
2023-06-22 14:20:00,73.16,73.16,73.1,73.14,14583.0,68.3141,68.3141,68.2581,68.2954,14583.0
2023-06-22 14:25:00,73.14,73.2,73.11,73.19,14918.0,68.2954,68.3515,68.2674,68.3421,14918.0
2023-06-22 14:30:00,73.19,73.23,73.12,73.13,57586.0,68.3421,68.3795,68.2768,68.2861,57586.0
2023-06-22 14:35:00,73.12,73.2,73.12,73.16,11861.0,68.2768,68.3515,68.2768,68.3141,11861.0
2023-06-22 14:40:00,73.17,73.19,73.13,73.13,9440.0,68.3235,68.3421,68.2861,68.2861,9440.0
2023-06-22 14:45:00,73.14,73.14,73.06,73.07,12409.0,68.2954,68.2954,68.2207,68.2301,12409.0
2023-06-22 14:50:00,73.06,73.07,72.95,72.97,15842.0,68.2207,68.2301,68.118,68.1367,15842.0
2023-06-22 14:55:00,72.98,73.02,72.93,72.99,16175.0,68.146,68.1834,68.0994,68.1554,16175.0
2023-06-22 15:00:00,73.0,73.02,72.94,72.95,14178.0,68.1647,68.1834,68.1087,68.118,14178.0
2023-06-22 15:05:00,72.95,72.95,72.89,72.9,17160.0,68.118,68.118,68.062,68.0713,17160.0
2023-06-22 15:10:00,72.89,72.97,72.89,72.97,18458.0,68.062,68.1367,68.062,68.1367,18458.0
2023-06-22 15:15:00,72.97,73.02,72.96,73.02,17851.0,68.1367,68.1834,68.1274,68.1834,17851.0
2023-06-22 15:20:00,73.01,73.04,72.99,73.0,16033.0,68.1741,68.2021,68.1554,68.1647,16033.0
2023-06-22 15:25:00,73.01,73.01,72.86,72.88,20987.0,68.1741,68.1741,68.034,68.0527,20987.0
2023-06-22 15:30:00,72.86,72.87,72.73,72.75,28635.0,68.034,68.0433,67.9126,67.9313,28635.0
2023-06-22 15:35:00,72.75,72.89,72.74,72.89,25046.0,67.9313,68.062,67.9219,68.062,25046.0
2023-06-22 15:40:00,72.91,73.0,72.89,72.98,38086.0,68.0807,68.1647,68.062,68.146,38086.0
2023-06-22 15:45:00,72.97,72.99,72.91,72.98,24296.0,68.1367,68.1554,68.0807,68.146,24296.0
2023-06-22 15:50:00,72.99,73.04,72.92,72.98,41852.0,68.1554,68.2021,68.09,68.146,41852.0
2023-06-22 15:55:00,72.98,73.08,72.89,73.07,121957.0,68.146,68.2394,68.062,68.2301,121957.0
2023-06-23 09:30:00,72.78,72.78,72.53,72.57,67019.0,67.9593,67.9593,67.7259,67.7632,67019.0
2023-06-23 09:35:00,72.54,72.84,72.53,72.75,22982.0,67.7352,68.0153,67.7259,67.9313,22982.0
2023-06-23 09:40:00,72.82,73.13,72.82,73.08,13319.0,67.9966,68.2861,67.9966,68.2394,13319.0
2023-06-23 09:45:00,73.09,73.13,72.98,73.07,14602.0,68.2488,68.2861,68.146,68.2301,14602.0
2023-06-23 09:50:00,73.09,73.12,72.95,73.03,13526.0,68.2488,68.2768,68.118,68.1927,13526.0
2023-06-23 09:55:00,73.03,73.04,72.92,72.98,12166.0,68.1927,68.2021,68.09,68.146,12166.0
2023-06-23 10:00:00,72.95,73.12,72.95,73.06,7799.0,68.118,68.2768,68.118,68.2207,7799.0
2023-06-23 10:05:00,73.06,73.11,72.98,72.98,7838.0,68.2207,68.2674,68.146,68.146,7838.0
2023-06-23 10:10:00,72.96,73.0,72.87,72.93,13396.0,68.1274,68.1647,68.0433,68.0994,13396.0
2023-06-23 10:15:00,72.98,73.04,72.92,72.94,12626.0,68.146,68.2021,68.09,68.1087,12626.0
2023-06-23 10:20:00,72.94,72.96,72.89,72.95,11611.0,68.1087,68.1274,68.062,68.118,11611.0
2023-06-23 10:25:00,72.96,72.99,72.8,72.81,18188.0,68.1274,68.1554,67.978,67.9873,18188.0
2023-06-23 10:30:00,72.82,72.99,72.82,72.96,15860.0,67.9966,68.1554,67.9966,68.1274,15860.0
2023-06-23 10:35:00,72.96,73.01,72.92,72.96,15063.0,68.1274,68.1741,68.09,68.1274,15063.0
2023-06-23 10:40:00,72.95,72.95,72.81,72.81,15720.0,68.118,68.118,67.9873,67.9873,15720.0
2023-06-23 10:45:00,72.81,72.93,72.79,72.9,22228.0,67.9873,68.0994,67.9686,68.0713,22228.0
2023-06-23 10:50:00,72.93,72.96,72.83,72.85,13130.0,68.0994,68.1274,68.006,68.0247,13130.0
2023-06-23 10:55:00,72.86,72.88,72.78,72.87,14100.0,68.034,68.0527,67.9593,68.0433,14100.0
2023-06-23 11:00:00,72.92,72.99,72.9,72.97,10982.0,68.09,68.1554,68.0713,68.1367,10982.0
2023-06-23 11:05:00,72.98,72.98,72.83,72.85,13421.0,68.146,68.146,68.006,68.0247,13421.0
2023-06-23 11:10:00,72.85,72.91,72.82,72.9,13011.0,68.0247,68.0807,67.9966,68.0713,13011.0
2023-06-23 11:15:00,72.92,72.93,72.86,72.88,11751.0,68.09,68.0994,68.034,68.0527,11751.0
2023-06-23 11:20:00,72.89,72.94,72.83,72.88,11060.0,68.062,68.1087,68.006,68.0527,11060.0
2023-06-23 11:25:00,72.89,72.93,72.84,72.93,12629.0,68.062,68.0994,68.0153,68.0994,12629.0
2023-06-23 11:30:00,72.92,72.97,72.9,72.97,8810.0,68.09,68.1367,68.0713,68.1367,8810.0
2023-06-23 11:35:00,72.97,72.99,72.93,72.95,7555.0,68.1367,68.1554,68.0994,68.118,7555.0
2023-06-23 11:40:00,72.96,72.97,72.91,72.95,10352.0,68.1274,68.1367,68.0807,68.118,10352.0
2023-06-23 11:45:00,72.95,72.96,72.86,72.87,9582.0,68.118,68.1274,68.034,68.0433,9582.0
2023-06-23 11:50:00,72.86,72.86,72.77,72.79,11043.0,68.034,68.034,67.95,67.9686,11043.0
2023-06-23 11:55:00,72.78,72.91,72.78,72.91,10919.0,67.9593,68.0807,67.9593,68.0807,10919.0
2023-06-23 12:00:00,72.92,72.94,72.88,72.9,10029.0,68.09,68.1087,68.0527,68.0713,10029.0
2023-06-23 12:05:00,72.89,72.9,72.85,72.89,6181.0,68.062,68.0713,68.0247,68.062,6181.0
2023-06-23 12:10:00,72.89,72.92,72.85,72.91,10121.0,68.062,68.09,68.0247,68.0807,10121.0
2023-06-23 12:15:00,72.92,72.95,72.9,72.95,7303.0,68.09,68.118,68.0713,68.118,7303.0
2023-06-23 12:20:00,72.96,73.0,72.95,72.97,8801.0,68.1274,68.1647,68.118,68.1367,8801.0
2023-06-23 12:25:00,72.98,72.99,72.91,72.95,9292.0,68.146,68.1554,68.0807,68.118,9292.0
2023-06-23 12:30:00,72.95,72.97,72.89,72.89,8452.0,68.118,68.1367,68.062,68.062,8452.0
2023-06-23 12:35:00,72.89,72.9,72.82,72.83,8694.0,68.062,68.0713,67.9966,68.006,8694.0
2023-06-23 12:40:00,72.84,72.86,72.79,72.83,5801.0,68.0153,68.034,67.9686,68.006,5801.0
2023-06-23 12:45:00,72.82,72.88,72.82,72.86,9904.0,67.9966,68.0527,67.9966,68.034,9904.0
2023-06-23 12:50:00,72.86,72.89,72.85,72.87,10242.0,68.034,68.062,68.0247,68.0433,10242.0
2023-06-23 12:55:00,72.86,72.86,72.82,72.84,13294.0,68.034,68.034,67.9966,68.0153,13294.0
2023-06-23 13:00:00,72.84,72.91,72.82,72.91,12226.0,68.0153,68.0807,67.9966,68.0807,12226.0
2023-06-23 13:05:00,72.9,72.91,72.82,72.82,6370.0,68.0713,68.0807,67.9966,67.9966,6370.0
2023-06-23 13:10:00,72.82,72.84,72.81,72.83,7571.0,67.9966,68.0153,67.9873,68.006,7571.0
2023-06-23 13:15:00,72.83,72.91,72.83,72.88,10383.0,68.006,68.0807,68.006,68.0527,10383.0
2023-06-23 13:20:00,72.89,72.97,72.89,72.95,4679.0,68.062,68.1367,68.062,68.118,4679.0
2023-06-23 13:25:00,72.96,73.0,72.94,73.0,9457.0,68.1274,68.1647,68.1087,68.1647,9457.0
2023-06-23 13:30:00,73.01,73.04,73.0,73.0,9257.0,68.1741,68.2021,68.1647,68.1647,9257.0
2023-06-23 13:35:00,73.0,73.04,72.99,73.03,7452.0,68.1647,68.2021,68.1554,68.1927,7452.0
2023-06-23 13:40:00,73.03,73.03,72.96,72.97,19349.0,68.1927,68.1927,68.1274,68.1367,19349.0
2023-06-23 13:45:00,72.97,72.98,72.93,72.95,11135.0,68.1367,68.146,68.0994,68.118,11135.0
2023-06-23 13:50:00,72.95,72.96,72.93,72.94,3979.0,68.118,68.1274,68.0994,68.1087,3979.0
2023-06-23 13:55:00,72.94,72.95,72.9,72.9,9221.0,68.1087,68.118,68.0713,68.0713,9221.0
2023-06-23 14:00:00,72.9,72.94,72.88,72.89,10007.0,68.0713,68.1087,68.0527,68.062,10007.0
2023-06-23 14:05:00,72.89,72.9,72.81,72.83,45968.0,68.062,68.0713,67.9873,68.006,45968.0
2023-06-23 14:10:00,72.83,72.9,72.82,72.85,23073.0,68.006,68.0713,67.9966,68.0247,23073.0
2023-06-23 14:15:00,72.86,72.92,72.82,72.92,10379.0,68.034,68.09,67.9966,68.09,10379.0
2023-06-23 14:20:00,72.92,72.96,72.89,72.95,12791.0,68.09,68.1274,68.062,68.118,12791.0
2023-06-23 14:25:00,72.95,72.96,72.9,72.92,15705.0,68.118,68.1274,68.0713,68.09,15705.0
2023-06-23 14:30:00,72.92,72.94,72.85,72.86,16572.0,68.09,68.1087,68.0247,68.034,16572.0
2023-06-23 14:35:00,72.86,72.87,72.77,72.79,17670.0,68.034,68.0433,67.95,67.9686,17670.0
2023-06-23 14:40:00,72.79,72.79,72.75,72.76,16991.0,67.9686,67.9686,67.9313,67.9406,16991.0
2023-06-23 14:45:00,72.75,72.77,72.69,72.77,21056.0,67.9313,67.95,67.8753,67.95,21056.0
2023-06-23 14:50:00,72.77,72.8,72.74,72.8,16719.0,67.95,67.978,67.9219,67.978,16719.0
2023-06-23 14:55:00,72.79,72.85,72.78,72.85,20360.0,67.9686,68.0247,67.9593,68.0247,20360.0
2023-06-23 15:00:00,72.84,72.89,72.79,72.84,21757.0,68.0153,68.062,67.9686,68.0153,21757.0
2023-06-23 15:05:00,72.84,72.85,72.76,72.84,31930.0,68.0153,68.0247,67.9406,68.0153,31930.0
2023-06-23 15:10:00,72.85,72.91,72.85,72.89,24372.0,68.0247,68.0807,68.0247,68.062,24372.0
2023-06-23 15:15:00,72.9,72.92,72.84,72.92,36593.0,68.0713,68.09,68.0153,68.09,36593.0
2023-06-23 15:20:00,72.92,72.93,72.86,72.93,24935.0,68.09,68.0994,68.034,68.0994,24935.0
2023-06-23 15:25:00,72.94,72.97,72.91,72.95,25587.0,68.1087,68.1367,68.0807,68.118,25587.0
2023-06-23 15:30:00,72.95,73.02,72.94,72.98,36867.0,68.118,68.1834,68.1087,68.146,36867.0
2023-06-23 15:35:00,72.98,73.08,72.97,73.06,36893.0,68.146,68.2394,68.1367,68.2207,36893.0
2023-06-23 15:40:00,73.06,73.14,73.06,73.14,56498.0,68.2207,68.2954,68.2207,68.2954,56498.0
2023-06-23 15:45:00,73.14,73.16,73.0,73.02,59185.0,68.2954,68.3141,68.1647,68.1834,59185.0
2023-06-23 15:50:00,73.02,73.06,72.87,72.97,76708.0,68.1834,68.2207,68.0433,68.1367,76708.0
2023-06-23 15:55:00,72.97,73.02,72.82,72.92,200181.0,68.1367,68.1834,67.9966,68.09,200181.0
2023-06-26 09:30:00,72.99,73.28,72.95,73.19,54053.0,68.1554,68.4262,68.118,68.3421,54053.0
2023-06-26 09:35:00,73.19,73.4,73.19,73.36,9438.0,68.3421,68.5382,68.3421,68.5009,9438.0
2023-06-26 09:40:00,73.35,73.55,73.31,73.36,8832.0,68.4915,68.6783,68.4542,68.5009,8832.0
2023-06-26 09:45:00,73.38,73.48,73.38,73.38,11083.0,68.5196,68.6129,68.5196,68.5196,11083.0
2023-06-26 09:50:00,73.36,73.54,73.36,73.45,14685.0,68.5009,68.669,68.5009,68.5849,14685.0
2023-06-26 09:55:00,73.45,73.47,73.3,73.31,7885.0,68.5849,68.6036,68.4449,68.4542,7885.0
2023-06-26 10:00:00,73.33,73.35,73.2,73.2,13629.0,68.4729,68.4915,68.3515,68.3515,13629.0
2023-06-26 10:05:00,73.2,73.37,73.2,73.29,12742.0,68.3515,68.5102,68.3515,68.4355,12742.0
2023-06-26 10:10:00,73.29,73.29,73.17,73.24,10706.0,68.4355,68.4355,68.3235,68.3888,10706.0
2023-06-26 10:15:00,73.24,73.33,73.22,73.26,21567.0,68.3888,68.4729,68.3701,68.4075,21567.0
2023-06-26 10:20:00,73.26,73.27,73.19,73.24,8454.0,68.4075,68.4168,68.3421,68.3888,8454.0
2023-06-26 10:25:00,73.23,73.24,73.18,73.19,10186.0,68.3795,68.3888,68.3328,68.3421,10186.0
2023-06-26 10:30:00,73.2,73.2,73.09,73.12,9326.0,68.3515,68.3515,68.2488,68.2768,9326.0
2023-06-26 10:35:00,73.11,73.11,73.01,73.01,12001.0,68.2674,68.2674,68.1741,68.1741,12001.0
2023-06-26 10:40:00,73.02,73.11,72.96,73.09,13136.0,68.1834,68.2674,68.1274,68.2488,13136.0
2023-06-26 10:45:00,73.1,73.1,73.02,73.1,10922.0,68.2581,68.2581,68.1834,68.2581,10922.0
2023-06-26 10:50:00,73.1,73.15,73.09,73.1,11081.0,68.2581,68.3048,68.2488,68.2581,11081.0
2023-06-26 10:55:00,73.1,73.24,73.1,73.19,20542.0,68.2581,68.3888,68.2581,68.3421,20542.0
2023-06-26 11:00:00,73.18,73.27,73.17,73.26,10983.0,68.3328,68.4168,68.3235,68.4075,10983.0
2023-06-26 11:05:00,73.26,73.33,73.16,73.17,15297.0,68.4075,68.4729,68.3141,68.3235,15297.0
2023-06-26 11:10:00,73.16,73.24,73.15,73.22,9355.0,68.3141,68.3888,68.3048,68.3701,9355.0
2023-06-26 11:15:00,73.23,73.24,73.16,73.16,11939.0,68.3795,68.3888,68.3141,68.3141,11939.0
2023-06-26 11:20:00,73.16,73.16,73.06,73.09,8351.0,68.3141,68.3141,68.2207,68.2488,8351.0
2023-06-26 11:25:00,73.09,73.13,73.04,73.13,12588.0,68.2488,68.2861,68.2021,68.2861,12588.0
2023-06-26 11:30:00,73.14,73.35,73.14,73.31,79759.0,68.2954,68.4915,68.2954,68.4542,79759.0
2023-06-26 11:35:00,73.28,73.39,73.28,73.38,13529.0,68.4262,68.5289,68.4262,68.5196,13529.0
2023-06-26 11:40:00,73.38,73.46,73.35,73.41,13112.0,68.5196,68.5943,68.4915,68.5476,13112.0
2023-06-26 11:45:00,73.43,73.47,73.39,73.43,18189.0,68.5662,68.6036,68.5289,68.5662,18189.0
2023-06-26 11:50:00,73.44,73.57,73.43,73.54,14560.0,68.5756,68.697,68.5662,68.669,14560.0
2023-06-26 11:55:00,73.54,73.56,73.42,73.49,67483.0,68.669,68.6876,68.5569,68.6223,67483.0
2023-06-26 12:00:00,73.47,73.54,73.46,73.49,12692.0,68.6036,68.669,68.5943,68.6223,12692.0
2023-06-26 12:05:00,73.51,73.54,73.46,73.52,13682.0,68.6409,68.669,68.5943,68.6503,13682.0
2023-06-26 12:10:00,73.51,73.53,73.45,73.53,14464.0,68.6409,68.6596,68.5849,68.6596,14464.0
2023-06-26 12:15:00,73.53,73.64,73.53,73.63,9272.0,68.6596,68.7623,68.6596,68.753,9272.0
2023-06-26 12:20:00,73.64,73.69,73.62,73.69,9833.0,68.7623,68.809,68.7437,68.809,9833.0
2023-06-26 12:25:00,73.69,73.73,73.65,73.72,10731.0,68.809,68.8464,68.7717,68.837,10731.0
2023-06-26 12:30:00,73.72,73.72,73.61,73.61,8409.0,68.837,68.837,68.7343,68.7343,8409.0
2023-06-26 12:35:00,73.62,73.73,73.6,73.72,10371.0,68.7437,68.8464,68.725,68.837,10371.0
2023-06-26 12:40:00,73.72,73.77,73.68,73.76,11009.0,68.837,68.8837,68.7997,68.8744,11009.0
2023-06-26 12:45:00,73.75,73.76,73.62,73.64,11744.0,68.865,68.8744,68.7437,68.7623,11744.0
2023-06-26 12:50:00,73.65,73.69,73.63,73.64,10704.0,68.7717,68.809,68.753,68.7623,10704.0
2023-06-26 12:55:00,73.64,73.64,73.6,73.61,8744.0,68.7623,68.7623,68.725,68.7343,8744.0
2023-06-26 13:00:00,73.63,73.76,73.63,73.76,14937.0,68.753,68.8744,68.753,68.8744,14937.0
2023-06-26 13:05:00,73.76,73.79,73.65,73.67,21531.0,68.8744,68.9024,68.7717,68.7903,21531.0
2023-06-26 13:10:00,73.66,73.72,73.64,73.67,6571.0,68.781,68.837,68.7623,68.7903,6571.0
2023-06-26 13:15:00,73.68,73.74,73.68,73.71,6411.0,68.7997,68.8557,68.7997,68.8277,6411.0
2023-06-26 13:20:00,73.71,73.75,73.69,73.69,12438.0,68.8277,68.865,68.809,68.809,12438.0
2023-06-26 13:25:00,73.67,73.73,73.64,73.73,12780.0,68.7903,68.8464,68.7623,68.8464,12780.0
2023-06-26 13:30:00,73.73,73.73,73.67,73.72,9634.0,68.8464,68.8464,68.7903,68.837,9634.0
2023-06-26 13:35:00,73.72,73.72,73.69,73.7,12530.0,68.837,68.837,68.809,68.8184,12530.0
2023-06-26 13:40:00,73.69,73.71,73.63,73.7,10876.0,68.809,68.8277,68.753,68.8184,10876.0
2023-06-26 13:45:00,73.7,73.76,73.7,73.73,11434.0,68.8184,68.8744,68.8184,68.8464,11434.0
2023-06-26 13:50:00,73.73,73.74,73.67,73.7,8205.0,68.8464,68.8557,68.7903,68.8184,8205.0
2023-06-26 13:55:00,73.7,73.71,73.63,73.66,22607.0,68.8184,68.8277,68.753,68.781,22607.0
2023-06-26 14:00:00,73.65,73.66,73.61,73.66,11100.0,68.7717,68.781,68.7343,68.781,11100.0
2023-06-26 14:05:00,73.67,73.67,73.56,73.56,12773.0,68.7903,68.7903,68.6876,68.6876,12773.0
2023-06-26 14:10:00,73.55,73.56,73.53,73.55,7779.0,68.6783,68.6876,68.6596,68.6783,7779.0
2023-06-26 14:15:00,73.55,73.56,73.48,73.54,12414.0,68.6783,68.6876,68.6129,68.669,12414.0
2023-06-26 14:20:00,73.54,73.54,73.5,73.52,9007.0,68.669,68.669,68.6316,68.6503,9007.0
2023-06-26 14:25:00,73.52,73.56,73.44,73.53,13753.0,68.6503,68.6876,68.5756,68.6596,13753.0
2023-06-26 14:30:00,73.54,73.67,73.54,73.64,13799.0,68.669,68.7903,68.669,68.7623,13799.0
2023-06-26 14:35:00,73.64,73.71,73.64,73.71,11577.0,68.7623,68.8277,68.7623,68.8277,11577.0
2023-06-26 14:40:00,73.72,73.76,73.66,73.76,16754.0,68.837,68.8744,68.781,68.8744,16754.0
2023-06-26 14:45:00,73.77,73.82,73.74,73.8,30041.0,68.8837,68.9304,68.8557,68.9117,30041.0
2023-06-26 14:50:00,73.81,73.82,73.67,73.69,16421.0,68.9211,68.9304,68.7903,68.809,16421.0
2023-06-26 14:55:00,73.69,73.71,73.66,73.69,12155.0,68.809,68.8277,68.781,68.809,12155.0
2023-06-26 15:00:00,73.7,73.71,73.65,73.67,11415.0,68.8184,68.8277,68.7717,68.7903,11415.0
2023-06-26 15:05:00,73.69,73.69,73.62,73.64,15782.0,68.809,68.809,68.7437,68.7623,15782.0
2023-06-26 15:10:00,73.64,73.74,73.63,73.73,17264.0,68.7623,68.8557,68.753,68.8464,17264.0
2023-06-26 15:15:00,73.72,73.79,73.71,73.78,15279.0,68.837,68.9024,68.8277,68.8931,15279.0
2023-06-26 15:20:00,73.79,73.79,73.65,73.72,26539.0,68.9024,68.9024,68.7717,68.837,26539.0
2023-06-26 15:25:00,73.71,73.79,73.71,73.78,22629.0,68.8277,68.9024,68.8277,68.8931,22629.0
2023-06-26 15:30:00,73.78,73.78,73.66,73.67,27341.0,68.8931,68.8931,68.781,68.7903,27341.0
2023-06-26 15:35:00,73.66,73.69,73.6,73.63,27747.0,68.781,68.809,68.725,68.753,27747.0
2023-06-26 15:40:00,73.63,73.69,73.59,73.62,43943.0,68.753,68.809,68.7156,68.7437,43943.0
2023-06-26 15:45:00,73.61,73.62,73.46,73.56,44980.0,68.7343,68.7437,68.5943,68.6876,44980.0
2023-06-26 15:50:00,73.56,73.7,73.52,73.7,66598.0,68.6876,68.8184,68.6503,68.8184,66598.0
2023-06-26 15:55:00,73.7,73.73,73.61,73.65,217849.0,68.8184,68.8464,68.7343,68.7717,217849.0
2023-06-27 09:30:00,73.29,73.41,72.97,72.98,47661.0,68.4355,68.5476,68.1367,68.146,47661.0
2023-06-27 09:35:00,72.95,73.13,72.83,73.13,17044.0,68.118,68.2861,68.006,68.2861,17044.0
2023-06-27 09:40:00,73.13,73.4,73.11,73.36,16425.0,68.2861,68.5382,68.2674,68.5009,16425.0
2023-06-27 09:45:00,73.28,73.28,72.96,72.99,10020.0,68.4262,68.4262,68.1274,68.1554,10020.0
2023-06-27 09:50:00,73.01,73.02,72.83,72.87,9674.0,68.1741,68.1834,68.006,68.0433,9674.0
2023-06-27 09:55:00,72.82,72.88,72.8,72.82,7994.0,67.9966,68.0527,67.978,67.9966,7994.0
2023-06-27 10:00:00,72.82,72.85,72.77,72.77,6454.0,67.9966,68.0247,67.95,67.95,6454.0
2023-06-27 10:05:00,72.77,72.82,72.73,72.77,9992.0,67.95,67.9966,67.9126,67.95,9992.0
2023-06-27 10:10:00,72.74,73.04,72.7,73.04,22467.0,67.9219,68.2021,67.8846,68.2021,22467.0
2023-06-27 10:15:00,73.1,73.42,73.09,73.37,55317.0,68.2581,68.5569,68.2488,68.5102,55317.0
2023-06-27 10:20:00,73.35,73.65,73.34,73.65,13857.0,68.4915,68.7717,68.4822,68.7717,13857.0
2023-06-27 10:25:00,73.65,73.7,73.57,73.69,29535.0,68.7717,68.8184,68.697,68.809,29535.0
2023-06-27 10:30:00,73.68,73.78,73.64,73.76,10316.0,68.7997,68.8931,68.7623,68.8744,10316.0
2023-06-27 10:35:00,73.76,73.76,73.56,73.56,8403.0,68.8744,68.8744,68.6876,68.6876,8403.0
2023-06-27 10:40:00,73.56,73.57,73.51,73.56,3884.0,68.6876,68.697,68.6409,68.6876,3884.0
2023-06-27 10:45:00,73.56,73.6,73.49,73.49,5353.0,68.6876,68.725,68.6223,68.6223,5353.0
2023-06-27 10:50:00,73.49,73.5,73.38,73.43,5127.0,68.6223,68.6316,68.5196,68.5662,5127.0
2023-06-27 10:55:00,73.44,73.48,73.42,73.42,4603.0,68.5756,68.6129,68.5569,68.5569,4603.0
2023-06-27 11:00:00,73.43,73.45,73.39,73.39,5638.0,68.5662,68.5849,68.5289,68.5289,5638.0
2023-06-27 11:05:00,73.38,73.47,73.37,73.4,5568.0,68.5196,68.6036,68.5102,68.5382,5568.0
2023-06-27 11:10:00,73.38,73.4,73.34,73.4,5869.0,68.5196,68.5382,68.4822,68.5382,5869.0
2023-06-27 11:15:00,73.38,73.41,73.3,73.3,10600.0,68.5196,68.5476,68.4449,68.4449,10600.0
2023-06-27 11:20:00,73.3,73.34,73.29,73.32,4135.0,68.4449,68.4822,68.4355,68.4635,4135.0
2023-06-27 11:25:00,73.32,73.32,73.22,73.22,9501.0,68.4635,68.4635,68.3701,68.3701,9501.0
2023-06-27 11:30:00,73.2,73.22,73.17,73.18,7778.0,68.3515,68.3701,68.3235,68.3328,7778.0
2023-06-27 11:35:00,73.16,73.27,73.14,73.25,4714.0,68.3141,68.4168,68.2954,68.3982,4714.0
2023-06-27 11:40:00,73.25,73.25,73.16,73.16,6604.0,68.3982,68.3982,68.3141,68.3141,6604.0
2023-06-27 11:45:00,73.16,73.2,73.06,73.06,8778.0,68.3141,68.3515,68.2207,68.2207,8778.0
2023-06-27 11:50:00,73.06,73.06,73.0,73.05,8625.0,68.2207,68.2207,68.1647,68.2114,8625.0
2023-06-27 11:55:00,73.06,73.11,73.04,73.06,4241.0,68.2207,68.2674,68.2021,68.2207,4241.0
2023-06-27 12:00:00,73.06,73.13,73.06,73.1,2222.0,68.2207,68.2861,68.2207,68.2581,2222.0
2023-06-27 12:05:00,73.11,73.12,73.02,73.03,5639.0,68.2674,68.2768,68.1834,68.1927,5639.0
2023-06-27 12:10:00,73.05,73.12,73.04,73.12,3948.0,68.2114,68.2768,68.2021,68.2768,3948.0
2023-06-27 12:15:00,73.11,73.18,73.1,73.18,5437.0,68.2674,68.3328,68.2581,68.3328,5437.0
2023-06-27 12:20:00,73.19,73.2,73.16,73.17,4806.0,68.3421,68.3515,68.3141,68.3235,4806.0
2023-06-27 12:25:00,73.19,73.25,73.17,73.23,5892.0,68.3421,68.3982,68.3235,68.3795,5892.0
2023-06-27 12:30:00,73.24,73.31,73.22,73.29,4951.0,68.3888,68.4542,68.3701,68.4355,4951.0
2023-06-27 12:35:00,73.3,73.39,73.29,73.38,4424.0,68.4449,68.5289,68.4355,68.5196,4424.0
2023-06-27 12:40:00,73.38,73.44,73.37,73.44,6673.0,68.5196,68.5756,68.5102,68.5756,6673.0
2023-06-27 12:45:00,73.45,73.6,73.44,73.59,63488.0,68.5849,68.725,68.5756,68.7156,63488.0
2023-06-27 12:50:00,73.59,73.6,73.55,73.57,10241.0,68.7156,68.725,68.6783,68.697,10241.0
2023-06-27 12:55:00,73.56,73.6,73.55,73.58,13677.0,68.6876,68.725,68.6783,68.7063,13677.0
2023-06-27 13:00:00,73.58,73.67,73.58,73.66,8176.0,68.7063,68.7903,68.7063,68.781,8176.0
2023-06-27 13:05:00,73.66,73.66,73.58,73.63,13427.0,68.781,68.781,68.7063,68.753,13427.0
2023-06-27 13:10:00,73.61,73.73,73.61,73.72,6046.0,68.7343,68.8464,68.7343,68.837,6046.0
2023-06-27 13:15:00,73.72,73.73,73.63,73.63,23847.0,68.837,68.8464,68.753,68.753,23847.0
2023-06-27 13:20:00,73.63,73.65,73.61,73.62,5361.0,68.753,68.7717,68.7343,68.7437,5361.0
2023-06-27 13:25:00,73.62,73.62,73.55,73.58,5566.0,68.7437,68.7437,68.6783,68.7063,5566.0
2023-06-27 13:30:00,73.59,73.61,73.55,73.56,8048.0,68.7156,68.7343,68.6783,68.6876,8048.0
2023-06-27 13:35:00,73.56,73.58,73.55,73.57,7816.0,68.6876,68.7063,68.6783,68.697,7816.0
2023-06-27 13:40:00,73.58,73.63,73.57,73.62,8504.0,68.7063,68.753,68.697,68.7437,8504.0
2023-06-27 13:45:00,73.62,73.69,73.62,73.68,10060.0,68.7437,68.809,68.7437,68.7997,10060.0
2023-06-27 13:50:00,73.67,73.74,73.67,73.73,6302.0,68.7903,68.8557,68.7903,68.8464,6302.0
2023-06-27 13:55:00,73.73,73.73,73.68,73.69,7860.0,68.8464,68.8464,68.7997,68.809,7860.0
2023-06-27 14:00:00,73.69,73.69,73.64,73.69,9405.0,68.809,68.809,68.7623,68.809,9405.0
2023-06-27 14:05:00,73.7,73.78,73.69,73.78,8457.0,68.8184,68.8931,68.809,68.8931,8457.0
2023-06-27 14:10:00,73.78,73.83,73.77,73.81,10463.0,68.8931,68.9397,68.8837,68.9211,10463.0
2023-06-27 14:15:00,73.81,73.82,73.78,73.81,9876.0,68.9211,68.9304,68.8931,68.9211,9876.0
2023-06-27 14:20:00,73.81,73.82,73.76,73.81,10331.0,68.9211,68.9304,68.8744,68.9211,10331.0
2023-06-27 14:25:00,73.82,73.82,73.77,73.78,14073.0,68.9304,68.9304,68.8837,68.8931,14073.0
2023-06-27 14:30:00,73.78,73.79,73.75,73.76,14860.0,68.8931,68.9024,68.865,68.8744,14860.0
2023-06-27 14:35:00,73.75,73.78,73.74,73.75,10523.0,68.865,68.8931,68.8557,68.865,10523.0
2023-06-27 14:40:00,73.75,73.78,73.73,73.77,12081.0,68.865,68.8931,68.8464,68.8837,12081.0
2023-06-27 14:45:00,73.77,73.8,73.76,73.8,8302.0,68.8837,68.9117,68.8744,68.9117,8302.0
2023-06-27 14:50:00,73.8,73.81,73.78,73.8,5906.0,68.9117,68.9211,68.8931,68.9117,5906.0
2023-06-27 14:55:00,73.78,73.81,73.75,73.75,11558.0,68.8931,68.9211,68.865,68.865,11558.0
2023-06-27 15:00:00,73.76,73.79,73.75,73.76,10102.0,68.8744,68.9024,68.865,68.8744,10102.0
2023-06-27 15:05:00,73.76,73.79,73.75,73.77,7182.0,68.8744,68.9024,68.865,68.8837,7182.0
2023-06-27 15:10:00,73.77,73.77,73.62,73.64,11831.0,68.8837,68.8837,68.7437,68.7623,11831.0
2023-06-27 15:15:00,73.64,73.68,73.59,73.61,18009.0,68.7623,68.7997,68.7156,68.7343,18009.0
2023-06-27 15:20:00,73.61,73.62,73.57,73.58,12015.0,68.7343,68.7437,68.697,68.7063,12015.0
2023-06-27 15:25:00,73.58,73.73,73.57,73.73,17929.0,68.7063,68.8464,68.697,68.8464,17929.0
2023-06-27 15:30:00,73.73,73.77,73.69,73.76,23862.0,68.8464,68.8837,68.809,68.8744,23862.0
2023-06-27 15:35:00,73.76,73.8,73.74,73.78,21265.0,68.8744,68.9117,68.8557,68.8931,21265.0
2023-06-27 15:40:00,73.79,73.88,73.78,73.88,33225.0,68.9024,68.9864,68.8931,68.9864,33225.0
2023-06-27 15:45:00,73.88,73.95,73.86,73.95,28225.0,68.9864,69.0518,68.9678,69.0518,28225.0
2023-06-27 15:50:00,73.95,74.02,73.89,74.01,76321.0,69.0518,69.1172,68.9958,69.1078,76321.0
2023-06-27 15:55:00,74.01,74.05,73.9,73.9,179114.0,69.1078,69.1452,69.0051,69.0051,179114.0
2023-06-28 09:30:00,73.83,74.11,73.63,73.78,70640.0,68.9397,69.2012,68.753,68.8931,70640.0
2023-06-28 09:35:00,73.81,73.97,73.7,73.81,22172.0,68.9211,69.0705,68.8184,68.9211,22172.0
2023-06-28 09:40:00,73.84,73.85,73.6,73.82,23228.0,68.9491,68.9584,68.725,68.9304,23228.0
2023-06-28 09:45:00,73.82,73.84,73.62,73.64,42031.0,68.9304,68.9491,68.7437,68.7623,42031.0
2023-06-28 09:50:00,73.65,73.85,73.64,73.79,26252.0,68.7717,68.9584,68.7623,68.9024,26252.0
2023-06-28 09:55:00,73.77,73.78,73.65,73.73,28196.0,68.8837,68.8931,68.7717,68.8464,28196.0
2023-06-28 10:00:00,73.7,73.75,73.51,73.68,32429.0,68.8184,68.865,68.6409,68.7997,32429.0
2023-06-28 10:05:00,73.68,73.81,73.66,73.74,12429.0,68.7997,68.9211,68.781,68.8557,12429.0
2023-06-28 10:10:00,73.75,73.79,73.66,73.69,11611.0,68.865,68.9024,68.781,68.809,11611.0
2023-06-28 10:15:00,73.67,73.67,73.45,73.5,9010.0,68.7903,68.7903,68.5849,68.6316,9010.0
2023-06-28 10:20:00,73.48,73.49,73.29,73.31,12728.0,68.6129,68.6223,68.4355,68.4542,12728.0
2023-06-28 10:25:00,73.32,73.33,73.21,73.23,7474.0,68.4635,68.4729,68.3608,68.3795,7474.0
2023-06-28 10:30:00,73.24,73.35,73.24,73.32,11078.0,68.3888,68.4915,68.3888,68.4635,11078.0
2023-06-28 10:35:00,73.32,73.38,73.28,73.36,11264.0,68.4635,68.5196,68.4262,68.5009,11264.0
2023-06-28 10:40:00,73.36,73.39,73.29,73.29,6443.0,68.5009,68.5289,68.4355,68.4355,6443.0
2023-06-28 10:45:00,73.28,73.4,73.24,73.38,26592.0,68.4262,68.5382,68.3888,68.5196,26592.0
2023-06-28 10:50:00,73.38,73.42,73.34,73.4,12190.0,68.5196,68.5569,68.4822,68.5382,12190.0
2023-06-28 10:55:00,73.4,73.43,73.32,73.38,13680.0,68.5382,68.5662,68.4635,68.5196,13680.0
2023-06-28 11:00:00,73.39,73.5,73.39,73.5,12426.0,68.5289,68.6316,68.5289,68.6316,12426.0
2023-06-28 11:05:00,73.51,73.56,73.5,73.55,8220.0,68.6409,68.6876,68.6316,68.6783,8220.0
2023-06-28 11:10:00,73.56,73.62,73.51,73.62,8090.0,68.6876,68.7437,68.6409,68.7437,8090.0
2023-06-28 11:15:00,73.63,73.75,73.61,73.74,28649.0,68.753,68.865,68.7343,68.8557,28649.0
2023-06-28 11:20:00,73.74,73.82,73.7,73.72,17433.0,68.8557,68.9304,68.8184,68.837,17433.0
2023-06-28 11:25:00,73.7,73.83,73.7,73.83,9103.0,68.8184,68.9397,68.8184,68.9397,9103.0
2023-06-28 11:30:00,73.85,73.86,73.81,73.82,9892.0,68.9584,68.9678,68.9211,68.9304,9892.0
2023-06-28 11:35:00,73.83,73.92,73.83,73.89,7695.0,68.9397,69.0238,68.9397,68.9958,7695.0
2023-06-28 11:40:00,73.89,73.95,73.88,73.92,4757.0,68.9958,69.0518,68.9864,69.0238,4757.0
2023-06-28 11:45:00,73.92,73.93,73.84,73.84,9427.0,69.0238,69.0331,68.9491,68.9491,9427.0
2023-06-28 11:50:00,73.82,73.91,73.8,73.87,12000.0,68.9304,69.0144,68.9117,68.9771,12000.0
2023-06-28 11:55:00,73.84,73.93,73.83,73.93,19333.0,68.9491,69.0331,68.9397,69.0331,19333.0
2023-06-28 12:00:00,73.93,73.97,73.89,73.97,7693.0,69.0331,69.0705,68.9958,69.0705,7693.0
2023-06-28 12:05:00,73.98,74.0,73.95,73.97,5656.0,69.0798,69.0985,69.0518,69.0705,5656.0
2023-06-28 12:10:00,73.98,74.0,73.96,73.96,6320.0,69.0798,69.0985,69.0611,69.0611,6320.0
2023-06-28 12:15:00,73.97,74.0,73.92,73.99,20593.0,69.0705,69.0985,69.0238,69.0891,20593.0
2023-06-28 12:20:00,74.0,74.11,73.97,74.08,12489.0,69.0985,69.2012,69.0705,69.1732,12489.0
2023-06-28 12:25:00,74.09,74.17,74.08,74.17,11420.0,69.1825,69.2572,69.1732,69.2572,11420.0
2023-06-28 12:30:00,74.17,74.19,74.11,74.16,10976.0,69.2572,69.2759,69.2012,69.2479,10976.0
2023-06-28 12:35:00,74.15,74.21,74.15,74.17,7404.0,69.2385,69.2946,69.2385,69.2572,7404.0
2023-06-28 12:40:00,74.19,74.2,74.0,74.0,20393.0,69.2759,69.2852,69.0985,69.0985,20393.0
2023-06-28 12:45:00,73.97,73.99,73.88,73.88,8167.0,69.0705,69.0891,68.9864,68.9864,8167.0
2023-06-28 12:50:00,73.86,73.87,73.79,73.8,10088.0,68.9678,68.9771,68.9024,68.9117,10088.0
2023-06-28 12:55:00,73.8,73.9,73.79,73.9,9108.0,68.9117,69.0051,68.9024,69.0051,9108.0
2023-06-28 13:00:00,73.87,73.89,73.84,73.88,8797.0,68.9771,68.9958,68.9491,68.9864,8797.0
2023-06-28 13:05:00,73.88,73.92,73.87,73.91,5868.0,68.9864,69.0238,68.9771,69.0144,5868.0
2023-06-28 13:10:00,73.89,73.96,73.88,73.93,19416.0,68.9958,69.0611,68.9864,69.0331,19416.0
2023-06-28 13:15:00,73.92,74.0,73.9,73.98,6340.0,69.0238,69.0985,69.0051,69.0798,6340.0
2023-06-28 13:20:00,73.99,74.05,73.97,74.02,4929.0,69.0891,69.1452,69.0705,69.1172,4929.0
2023-06-28 13:25:00,74.02,74.04,73.99,74.02,6127.0,69.1172,69.1358,69.0891,69.1172,6127.0
2023-06-28 13:30:00,74.02,74.02,73.9,73.91,9293.0,69.1172,69.1172,69.0051,69.0144,9293.0
2023-06-28 13:35:00,73.92,73.94,73.9,73.93,11695.0,69.0238,69.0425,69.0051,69.0331,11695.0
2023-06-28 13:40:00,73.9,73.95,73.9,73.95,9224.0,69.0051,69.0518,69.0051,69.0518,9224.0
2023-06-28 13:45:00,73.96,73.96,73.92,73.92,6402.0,69.0611,69.0611,69.0238,69.0238,6402.0
2023-06-28 13:50:00,73.92,73.93,73.88,73.9,9006.0,69.0238,69.0331,68.9864,69.0051,9006.0
2023-06-28 13:55:00,73.91,73.95,73.87,73.95,6551.0,69.0144,69.0518,68.9771,69.0518,6551.0
2023-06-28 14:00:00,73.95,74.02,73.94,73.98,7512.0,69.0518,69.1172,69.0425,69.0798,7512.0
2023-06-28 14:05:00,73.96,73.97,73.92,73.92,7010.0,69.0611,69.0705,69.0238,69.0238,7010.0
2023-06-28 14:10:00,73.93,73.96,73.93,73.95,3743.0,69.0331,69.0611,69.0331,69.0518,3743.0
2023-06-28 14:15:00,73.95,73.97,73.93,73.94,8047.0,69.0518,69.0705,69.0331,69.0425,8047.0
2023-06-28 14:20:00,73.95,73.96,73.91,73.94,8374.0,69.0518,69.0611,69.0144,69.0425,8374.0
2023-06-28 14:25:00,73.95,73.98,73.93,73.94,6678.0,69.0518,69.0798,69.0331,69.0425,6678.0
2023-06-28 14:30:00,73.94,73.98,73.92,73.95,5652.0,69.0425,69.0798,69.0238,69.0518,5652.0
2023-06-28 14:35:00,73.95,74.0,73.94,73.94,4474.0,69.0518,69.0985,69.0425,69.0425,4474.0
2023-06-28 14:40:00,73.93,73.96,73.93,73.95,7103.0,69.0331,69.0611,69.0331,69.0518,7103.0
2023-06-28 14:45:00,73.94,73.99,73.94,73.96,9908.0,69.0425,69.0891,69.0425,69.0611,9908.0
2023-06-28 14:50:00,73.96,73.97,73.94,73.96,7606.0,69.0611,69.0705,69.0425,69.0611,7606.0
2023-06-28 14:55:00,73.94,74.04,73.94,74.03,29443.0,69.0425,69.1358,69.0425,69.1265,29443.0
2023-06-28 15:00:00,74.04,74.1,74.04,74.1,14313.0,69.1358,69.1919,69.1358,69.1919,14313.0
2023-06-28 15:05:00,74.1,74.16,74.08,74.16,19584.0,69.1919,69.2479,69.1732,69.2479,19584.0
2023-06-28 15:10:00,74.17,74.19,74.15,74.16,10522.0,69.2572,69.2759,69.2385,69.2479,10522.0
2023-06-28 15:15:00,74.17,74.17,74.1,74.12,10463.0,69.2572,69.2572,69.1919,69.2105,10463.0
2023-06-28 15:20:00,74.13,74.17,74.05,74.08,30228.0,69.2199,69.2572,69.1452,69.1732,30228.0
2023-06-28 15:25:00,74.06,74.09,73.88,73.91,31816.0,69.1545,69.1825,68.9864,69.0144,31816.0
2023-06-28 15:30:00,73.91,73.93,73.88,73.9,13858.0,69.0144,69.0331,68.9864,69.0051,13858.0
2023-06-28 15:35:00,73.88,73.89,73.83,73.88,14044.0,68.9864,68.9958,68.9397,68.9864,14044.0
2023-06-28 15:40:00,73.88,73.93,73.85,73.88,18130.0,68.9864,69.0331,68.9584,68.9864,18130.0
2023-06-28 15:45:00,73.87,73.95,73.84,73.92,49357.0,68.9771,69.0518,68.9491,69.0238,49357.0
2023-06-28 15:50:00,73.91,74.03,73.88,73.98,39109.0,69.0144,69.1265,68.9864,69.0798,39109.0
2023-06-28 15:55:00,73.97,74.0,73.86,73.96,187854.0,69.0705,69.0985,68.9678,69.0611,187854.0
2023-06-29 09:30:00,73.96,74.59,73.96,74.59,69289.0,69.0611,69.6494,69.0611,69.6494,69289.0
2023-06-29 09:35:00,74.6,74.73,74.48,74.73,16671.0,69.6587,69.7801,69.5467,69.7801,16671.0
2023-06-29 09:40:00,74.73,75.13,74.73,75.08,78944.0,69.7801,70.1536,69.7801,70.1069,78944.0
2023-06-29 09:45:00,75.08,75.12,74.89,74.99,22788.0,70.1069,70.1443,69.9295,70.0229,22788.0
2023-06-29 09:50:00,74.98,75.27,74.98,75.27,14336.0,70.0136,70.2844,70.0136,70.2844,14336.0
2023-06-29 09:55:00,75.28,75.5,75.28,75.31,17422.0,70.2937,70.4991,70.2937,70.3217,17422.0
2023-06-29 10:00:00,75.28,75.4,75.25,75.39,14555.0,70.2937,70.4058,70.2657,70.3964,14555.0
2023-06-29 10:05:00,75.4,75.46,75.33,75.44,14882.0,70.4058,70.4618,70.3404,70.4431,14882.0
2023-06-29 10:10:00,75.43,75.54,75.41,75.53,13885.0,70.4338,70.5365,70.4151,70.5271,13885.0
2023-06-29 10:15:00,75.56,75.59,75.45,75.45,15498.0,70.5552,70.5832,70.4524,70.4524,15498.0
2023-06-29 10:20:00,75.45,75.58,75.43,75.56,102699.0,70.4524,70.5738,70.4338,70.5552,102699.0
2023-06-29 10:25:00,75.57,75.7,75.51,75.7,28251.0,70.5645,70.6859,70.5085,70.6859,28251.0
2023-06-29 10:30:00,75.71,75.73,75.43,75.43,28952.0,70.6952,70.7139,70.4338,70.4338,28952.0
2023-06-29 10:35:00,75.45,75.55,75.24,75.33,15490.0,70.4524,70.5458,70.2564,70.3404,15490.0
2023-06-29 10:40:00,75.27,75.27,75.13,75.13,12559.0,70.2844,70.2844,70.1536,70.1536,12559.0
2023-06-29 10:45:00,75.13,75.25,75.13,75.23,13165.0,70.1536,70.2657,70.1536,70.247,13165.0
2023-06-29 10:50:00,75.26,75.26,75.09,75.1,9887.0,70.275,70.275,70.1163,70.1256,9887.0
2023-06-29 10:55:00,75.1,75.1,75.01,75.09,22574.0,70.1256,70.1256,70.0416,70.1163,22574.0
2023-06-29 11:00:00,75.1,75.1,75.02,75.08,11474.0,70.1256,70.1256,70.0509,70.1069,11474.0
2023-06-29 11:05:00,75.07,75.07,74.94,74.96,14638.0,70.0976,70.0976,69.9762,69.9949,14638.0
2023-06-29 11:10:00,74.97,74.97,74.86,74.87,11288.0,70.0042,70.0042,69.9015,69.9109,11288.0
2023-06-29 11:15:00,74.88,74.95,74.76,74.78,21329.0,69.9202,69.9856,69.8081,69.8268,21329.0
2023-06-29 11:20:00,74.76,74.8,74.64,74.67,17433.0,69.8081,69.8455,69.6961,69.7241,17433.0
2023-06-29 11:25:00,74.68,74.92,74.67,74.88,6771.0,69.7334,69.9575,69.7241,69.9202,6771.0
2023-06-29 11:30:00,74.87,74.92,74.75,74.8,7696.0,69.9109,69.9575,69.7988,69.8455,7696.0
2023-06-29 11:35:00,74.82,74.85,74.77,74.78,4646.0,69.8642,69.8922,69.8175,69.8268,4646.0
2023-06-29 11:40:00,74.8,74.83,74.76,74.8,3980.0,69.8455,69.8735,69.8081,69.8455,3980.0
2023-06-29 11:45:00,74.81,74.9,74.81,74.87,9849.0,69.8548,69.9389,69.8548,69.9109,9849.0
2023-06-29 11:50:00,74.88,74.96,74.87,74.89,8381.0,69.9202,69.9949,69.9109,69.9295,8381.0
2023-06-29 11:55:00,74.88,74.88,74.75,74.76,8732.0,69.9202,69.9202,69.7988,69.8081,8732.0
2023-06-29 12:00:00,74.79,74.83,74.76,74.78,5106.0,69.8362,69.8735,69.8081,69.8268,5106.0
2023-06-29 12:05:00,74.78,74.87,74.77,74.83,5078.0,69.8268,69.9109,69.8175,69.8735,5078.0
2023-06-29 12:10:00,74.8,74.87,74.79,74.82,10257.0,69.8455,69.9109,69.8362,69.8642,10257.0
2023-06-29 12:15:00,74.82,74.89,74.79,74.88,7937.0,69.8642,69.9295,69.8362,69.9202,7937.0
2023-06-29 12:20:00,74.88,74.96,74.88,74.93,8281.0,69.9202,69.9949,69.9202,69.9669,8281.0
2023-06-29 12:25:00,74.92,74.96,74.9,74.93,5959.0,69.9575,69.9949,69.9389,69.9669,5959.0
2023-06-29 12:30:00,74.95,74.95,74.9,74.91,5992.0,69.9856,69.9856,69.9389,69.9482,5992.0
2023-06-29 12:35:00,74.91,74.97,74.91,74.92,5620.0,69.9482,70.0042,69.9482,69.9575,5620.0
2023-06-29 12:40:00,74.91,74.91,74.86,74.89,4808.0,69.9482,69.9482,69.9015,69.9295,4808.0
2023-06-29 12:45:00,74.89,74.89,74.84,74.84,7575.0,69.9295,69.9295,69.8828,69.8828,7575.0
2023-06-29 12:50:00,74.84,74.89,74.8,74.81,6205.0,69.8828,69.9295,69.8455,69.8548,6205.0
2023-06-29 12:55:00,74.83,74.88,74.78,74.83,5776.0,69.8735,69.9202,69.8268,69.8735,5776.0
2023-06-29 13:00:00,74.84,74.86,74.76,74.76,6741.0,69.8828,69.9015,69.8081,69.8081,6741.0
2023-06-29 13:05:00,74.76,74.76,74.66,74.73,11817.0,69.8081,69.8081,69.7148,69.7801,11817.0
2023-06-29 13:10:00,74.73,74.73,74.65,74.71,11522.0,69.7801,69.7801,69.7054,69.7615,11522.0
2023-06-29 13:15:00,74.71,74.73,74.65,74.67,6680.0,69.7615,69.7801,69.7054,69.7241,6680.0
2023-06-29 13:20:00,74.66,74.69,74.63,74.65,8188.0,69.7148,69.7428,69.6868,69.7054,8188.0
2023-06-29 13:25:00,74.65,74.72,74.65,74.72,8548.0,69.7054,69.7708,69.7054,69.7708,8548.0
2023-06-29 13:30:00,74.72,74.75,74.67,74.71,8553.0,69.7708,69.7988,69.7241,69.7615,8553.0
2023-06-29 13:35:00,74.72,74.72,74.69,74.72,8380.0,69.7708,69.7708,69.7428,69.7708,8380.0
2023-06-29 13:40:00,74.73,74.74,74.68,74.73,7250.0,69.7801,69.7895,69.7334,69.7801,7250.0
2023-06-29 13:45:00,74.72,74.78,74.68,74.77,8441.0,69.7708,69.8268,69.7334,69.8175,8441.0
2023-06-29 13:50:00,74.76,74.77,74.72,74.74,11272.0,69.8081,69.8175,69.7708,69.7895,11272.0
2023-06-29 13:55:00,74.75,74.75,74.68,74.72,8449.0,69.7988,69.7988,69.7334,69.7708,8449.0
2023-06-29 14:00:00,74.73,74.76,74.58,74.62,11305.0,69.7801,69.8081,69.6401,69.6774,11305.0
2023-06-29 14:05:00,74.62,74.62,74.49,74.54,9074.0,69.6774,69.6774,69.556,69.6027,9074.0
2023-06-29 14:10:00,74.52,74.56,74.49,74.53,7906.0,69.584,69.6214,69.556,69.5934,7906.0
2023-06-29 14:15:00,74.53,74.56,74.52,74.52,7643.0,69.5934,69.6214,69.584,69.584,7643.0
2023-06-29 14:20:00,74.51,74.57,74.5,74.55,7474.0,69.5747,69.6307,69.5654,69.6121,7474.0
2023-06-29 14:25:00,74.55,74.59,74.54,74.55,5827.0,69.6121,69.6494,69.6027,69.6121,5827.0
2023-06-29 14:30:00,74.56,74.59,74.45,74.48,19910.0,69.6214,69.6494,69.5187,69.5467,19910.0
2023-06-29 14:35:00,74.47,74.53,74.47,74.48,6906.0,69.5374,69.5934,69.5374,69.5467,6906.0
2023-06-29 14:40:00,74.48,74.48,74.41,74.44,8498.0,69.5467,69.5467,69.4813,69.5093,8498.0
2023-06-29 14:45:00,74.45,74.48,74.42,74.44,12051.0,69.5187,69.5467,69.4907,69.5093,12051.0
2023-06-29 14:50:00,74.44,74.45,74.36,74.42,9866.0,69.5093,69.5187,69.4346,69.4907,9866.0
2023-06-29 14:55:00,74.42,74.46,74.4,74.44,8795.0,69.4907,69.528,69.472,69.5093,8795.0
2023-06-29 15:00:00,74.45,74.56,74.45,74.56,6128.0,69.5187,69.6214,69.5187,69.6214,6128.0
2023-06-29 15:05:00,74.56,74.62,74.53,74.61,10693.0,69.6214,69.6774,69.5934,69.6681,10693.0
2023-06-29 15:10:00,74.61,74.63,74.58,74.62,9282.0,69.6681,69.6868,69.6401,69.6774,9282.0
2023-06-29 15:15:00,74.62,74.67,74.6,74.64,12580.0,69.6774,69.7241,69.6587,69.6961,12580.0
2023-06-29 15:20:00,74.65,74.66,74.61,74.63,11187.0,69.7054,69.7148,69.6681,69.6868,11187.0
2023-06-29 15:25:00,74.64,74.66,74.59,74.64,17686.0,69.6961,69.7148,69.6494,69.6961,17686.0
2023-06-29 15:30:00,74.64,74.67,74.62,74.65,16039.0,69.6961,69.7241,69.6774,69.7054,16039.0
2023-06-29 15:35:00,74.65,74.66,74.5,74.53,13633.0,69.7054,69.7148,69.5654,69.5934,13633.0
2023-06-29 15:40:00,74.53,74.55,74.51,74.52,19194.0,69.5934,69.6121,69.5747,69.584,19194.0
2023-06-29 15:45:00,74.51,74.57,74.49,74.55,24402.0,69.5747,69.6307,69.556,69.6121,24402.0
2023-06-29 15:50:00,74.54,74.65,74.53,74.59,45180.0,69.6027,69.7054,69.5934,69.6494,45180.0
2023-06-29 15:55:00,74.59,74.64,74.55,74.64,132712.0,69.6494,69.6961,69.6121,69.6961,132712.0
2023-06-30 09:30:00,74.9,74.94,74.53,74.56,35099.0,69.9389,69.9762,69.5934,69.6214,35099.0
2023-06-30 09:35:00,74.53,74.74,74.53,74.59,11230.0,69.5934,69.7895,69.5934,69.6494,11230.0
2023-06-30 09:40:00,74.64,74.68,74.35,74.38,10720.0,69.6961,69.7334,69.4253,69.4533,10720.0
2023-06-30 09:45:00,74.3,74.33,74.06,74.18,16717.0,69.3786,69.4066,69.1545,69.2666,16717.0
2023-06-30 09:50:00,74.2,74.41,74.2,74.41,8483.0,69.2852,69.4813,69.2852,69.4813,8483.0
2023-06-30 09:55:00,74.39,74.47,74.32,74.32,7917.0,69.4627,69.5374,69.3973,69.3973,7917.0
2023-06-30 10:00:00,74.34,74.44,74.29,74.37,14122.0,69.416,69.5093,69.3693,69.444,14122.0
2023-06-30 10:05:00,74.38,74.59,74.35,74.51,14671.0,69.4533,69.6494,69.4253,69.5747,14671.0
2023-06-30 10:10:00,74.53,74.59,74.46,74.57,9684.0,69.5934,69.6494,69.528,69.6307,9684.0
2023-06-30 10:15:00,74.56,74.59,74.5,74.5,5521.0,69.6214,69.6494,69.5654,69.5654,5521.0
2023-06-30 10:20:00,74.5,74.58,74.44,74.51,6029.0,69.5654,69.6401,69.5093,69.5747,6029.0
2023-06-30 10:25:00,74.52,74.64,74.52,74.64,5539.0,69.584,69.6961,69.584,69.6961,5539.0
2023-06-30 10:30:00,74.64,74.68,74.59,74.63,10270.0,69.6961,69.7334,69.6494,69.6868,10270.0
2023-06-30 10:35:00,74.63,74.63,74.53,74.55,8982.0,69.6868,69.6868,69.5934,69.6121,8982.0
2023-06-30 10:40:00,74.56,74.64,74.56,74.64,8729.0,69.6214,69.6961,69.6214,69.6961,8729.0
2023-06-30 10:45:00,74.65,74.65,74.5,74.52,9507.0,69.7054,69.7054,69.5654,69.584,9507.0
2023-06-30 10:50:00,74.52,74.7,74.52,74.7,9627.0,69.584,69.7521,69.584,69.7521,9627.0
2023-06-30 10:55:00,74.68,74.79,74.66,74.79,16597.0,69.7334,69.8362,69.7148,69.8362,16597.0
2023-06-30 11:00:00,74.82,74.88,74.82,74.88,11051.0,69.8642,69.9202,69.8642,69.9202,11051.0
2023-06-30 11:05:00,74.9,74.9,74.81,74.85,10502.0,69.9389,69.9389,69.8548,69.8922,10502.0
2023-06-30 11:10:00,74.88,74.93,74.83,74.86,10159.0,69.9202,69.9669,69.8735,69.9015,10159.0
2023-06-30 11:15:00,74.86,74.92,74.85,74.85,7735.0,69.9015,69.9575,69.8922,69.8922,7735.0
2023-06-30 11:20:00,74.84,74.92,74.83,74.89,12143.0,69.8828,69.9575,69.8735,69.9295,12143.0
2023-06-30 11:25:00,74.87,74.92,74.84,74.89,8808.0,69.9109,69.9575,69.8828,69.9295,8808.0
2023-06-30 11:30:00,74.89,74.9,74.84,74.86,6862.0,69.9295,69.9389,69.8828,69.9015,6862.0
2023-06-30 11:35:00,74.86,74.96,74.86,74.94,6974.0,69.9015,69.9949,69.9015,69.9762,6974.0
2023-06-30 11:40:00,74.95,75.04,74.95,75.0,11492.0,69.9856,70.0696,69.9856,70.0322,11492.0
2023-06-30 11:45:00,75.0,75.07,74.99,75.02,6687.0,70.0322,70.0976,70.0229,70.0509,6687.0
2023-06-30 11:50:00,75.02,75.14,75.0,75.11,102334.0,70.0509,70.163,70.0322,70.135,102334.0
2023-06-30 11:55:00,75.09,75.19,75.09,75.18,12309.0,70.1163,70.2097,70.1163,70.2003,12309.0
2023-06-30 12:00:00,75.18,75.25,75.13,75.13,14808.0,70.2003,70.2657,70.1536,70.1536,14808.0
2023-06-30 12:05:00,75.15,75.15,75.07,75.11,11745.0,70.1723,70.1723,70.0976,70.135,11745.0
2023-06-30 12:10:00,75.11,75.25,75.11,75.23,7491.0,70.135,70.2657,70.135,70.247,7491.0
2023-06-30 12:15:00,75.24,75.25,75.18,75.18,8315.0,70.2564,70.2657,70.2003,70.2003,8315.0
2023-06-30 12:20:00,75.18,75.19,75.12,75.19,25311.0,70.2003,70.2097,70.1443,70.2097,25311.0
2023-06-30 12:25:00,75.19,75.21,75.16,75.2,6465.0,70.2097,70.2283,70.1816,70.219,6465.0
2023-06-30 12:30:00,75.2,75.27,75.2,75.25,6160.0,70.219,70.2844,70.219,70.2657,6160.0
2023-06-30 12:35:00,75.25,75.25,75.16,75.2,14754.0,70.2657,70.2657,70.1816,70.219,14754.0
2023-06-30 12:40:00,75.2,75.29,75.18,75.28,22139.0,70.219,70.303,70.2003,70.2937,22139.0
2023-06-30 12:45:00,75.28,75.31,75.21,75.29,8672.0,70.2937,70.3217,70.2283,70.303,8672.0
2023-06-30 12:50:00,75.3,75.34,75.21,75.28,33440.0,70.3124,70.3497,70.2283,70.2937,33440.0
2023-06-30 12:55:00,75.28,75.3,75.25,75.29,5866.0,70.2937,70.3124,70.2657,70.303,5866.0
2023-06-30 13:00:00,75.29,75.39,75.29,75.35,10174.0,70.303,70.3964,70.303,70.3591,10174.0
2023-06-30 13:05:00,75.36,75.4,75.31,75.38,48620.0,70.3684,70.4058,70.3217,70.3871,48620.0
2023-06-30 13:10:00,75.38,75.43,75.32,75.32,6768.0,70.3871,70.4338,70.3311,70.3311,6768.0
2023-06-30 13:15:00,75.31,75.44,75.31,75.42,6158.0,70.3217,70.4431,70.3217,70.4244,6158.0
2023-06-30 13:20:00,75.43,75.49,75.42,75.48,6133.0,70.4338,70.4898,70.4244,70.4805,6133.0
2023-06-30 13:25:00,75.48,75.49,75.43,75.46,5823.0,70.4805,70.4898,70.4338,70.4618,5823.0
2023-06-30 13:30:00,75.46,75.5,75.45,75.48,16665.0,70.4618,70.4991,70.4524,70.4805,16665.0
2023-06-30 13:35:00,75.48,75.5,75.43,75.43,5228.0,70.4805,70.4991,70.4338,70.4338,5228.0
2023-06-30 13:40:00,75.44,75.45,75.41,75.44,9467.0,70.4431,70.4524,70.4151,70.4431,9467.0
2023-06-30 13:45:00,75.45,75.58,75.44,75.57,16620.0,70.4524,70.5738,70.4431,70.5645,16620.0
2023-06-30 13:50:00,75.56,75.57,75.49,75.5,9554.0,70.5552,70.5645,70.4898,70.4991,9554.0
2023-06-30 13:55:00,75.49,75.5,75.44,75.47,8464.0,70.4898,70.4991,70.4431,70.4711,8464.0
2023-06-30 14:00:00,75.48,75.51,75.47,75.49,8605.0,70.4805,70.5085,70.4711,70.4898,8605.0
2023-06-30 14:05:00,75.5,75.59,75.49,75.59,7317.0,70.4991,70.5832,70.4898,70.5832,7317.0
2023-06-30 14:10:00,75.59,75.59,75.52,75.56,9097.0,70.5832,70.5832,70.5178,70.5552,9097.0
2023-06-30 14:15:00,75.57,75.6,75.56,75.59,6784.0,70.5645,70.5925,70.5552,70.5832,6784.0
2023-06-30 14:20:00,75.59,75.67,75.58,75.66,14964.0,70.5832,70.6579,70.5738,70.6485,14964.0
2023-06-30 14:25:00,75.66,75.81,75.65,75.76,17792.0,70.6485,70.7886,70.6392,70.7419,17792.0
2023-06-30 14:30:00,75.74,75.82,75.74,75.81,15310.0,70.7232,70.7979,70.7232,70.7886,15310.0
2023-06-30 14:35:00,75.81,75.82,75.76,75.77,16950.0,70.7886,70.7979,70.7419,70.7512,16950.0
2023-06-30 14:40:00,75.75,75.78,75.72,75.78,7834.0,70.7326,70.7606,70.7046,70.7606,7834.0
2023-06-30 14:45:00,75.78,75.82,75.76,75.8,6919.0,70.7606,70.7979,70.7419,70.7793,6919.0
2023-06-30 14:50:00,75.8,75.83,75.75,75.82,12764.0,70.7793,70.8073,70.7326,70.7979,12764.0
2023-06-30 14:55:00,75.82,75.85,75.75,75.82,11714.0,70.7979,70.8259,70.7326,70.7979,11714.0
2023-06-30 15:00:00,75.83,75.86,75.79,75.84,10026.0,70.8073,70.8353,70.7699,70.8166,10026.0
2023-06-30 15:05:00,75.83,75.83,75.76,75.78,9427.0,70.8073,70.8073,70.7419,70.7606,9427.0
2023-06-30 15:10:00,75.78,75.83,75.74,75.81,14756.0,70.7606,70.8073,70.7232,70.7886,14756.0
2023-06-30 15:15:00,75.8,75.81,75.73,75.73,9106.0,70.7793,70.7886,70.7139,70.7139,9106.0
2023-06-30 15:20:00,75.72,75.73,75.61,75.68,17934.0,70.7046,70.7139,70.6018,70.6672,17934.0
2023-06-30 15:25:00,75.66,75.69,75.62,75.66,16475.0,70.6485,70.6765,70.6112,70.6485,16475.0
2023-06-30 15:30:00,75.66,75.67,75.6,75.61,20181.0,70.6485,70.6579,70.5925,70.6018,20181.0
2023-06-30 15:35:00,75.6,75.61,75.52,75.54,31592.0,70.5925,70.6018,70.5178,70.5365,31592.0
2023-06-30 15:40:00,75.54,75.56,75.45,75.45,43423.0,70.5365,70.5552,70.4524,70.4524,43423.0
2023-06-30 15:45:00,75.45,75.5,75.42,75.49,80658.0,70.4524,70.4991,70.4244,70.4898,80658.0
2023-06-30 15:50:00,75.48,75.58,75.46,75.58,93123.0,70.4805,70.5738,70.4618,70.5738,93123.0
2023-06-30 15:55:00,75.59,75.6,75.42,75.55,298309.0,70.5832,70.5925,70.4244,70.5458,298309.0
2023-07-03 09:30:00,75.69,76.38,75.59,76.33,58792.0,70.6765,71.3208,70.5832,71.2742,58792.0
2023-07-03 09:35:00,76.33,76.42,76.21,76.4,10954.0,71.2742,71.3582,71.1621,71.3395,10954.0
2023-07-03 09:40:00,76.43,76.57,76.35,76.54,15955.0,71.3675,71.4983,71.2928,71.4702,15955.0
2023-07-03 09:45:00,76.62,76.68,76.46,76.56,17879.0,71.5449,71.601,71.3955,71.4889,17879.0
2023-07-03 09:50:00,76.57,76.57,76.4,76.51,20385.0,71.4983,71.4983,71.3395,71.4422,20385.0
2023-07-03 09:55:00,76.54,76.64,76.54,76.64,8349.0,71.4702,71.5636,71.4702,71.5636,8349.0
2023-07-03 10:00:00,76.65,76.72,76.47,76.7,20065.0,71.573,71.6383,71.4049,71.6196,20065.0
2023-07-03 10:05:00,76.69,76.76,76.63,76.73,12922.0,71.6103,71.6757,71.5543,71.6477,12922.0
2023-07-03 10:10:00,76.73,76.74,76.6,76.66,9544.0,71.6477,71.657,71.5263,71.5823,9544.0
2023-07-03 10:15:00,76.68,76.84,76.67,76.71,8675.0,71.601,71.7504,71.5916,71.629,8675.0
2023-07-03 10:20:00,76.72,76.78,76.61,76.65,10271.0,71.6383,71.6943,71.5356,71.573,10271.0
2023-07-03 10:25:00,76.65,76.74,76.6,76.74,9212.0,71.573,71.657,71.5263,71.657,9212.0
2023-07-03 10:30:00,76.73,76.77,76.64,76.65,14324.0,71.6477,71.685,71.5636,71.573,14324.0
2023-07-03 10:35:00,76.65,76.67,76.55,76.67,13400.0,71.573,71.5916,71.4796,71.5916,13400.0
2023-07-03 10:40:00,76.67,76.72,76.6,76.64,25879.0,71.5916,71.6383,71.5263,71.5636,25879.0
2023-07-03 10:45:00,76.64,76.78,76.62,76.76,23289.0,71.5636,71.6943,71.5449,71.6757,23289.0
2023-07-03 10:50:00,76.75,76.91,76.75,76.81,23655.0,71.6663,71.8157,71.6663,71.7224,23655.0
2023-07-03 10:55:00,76.81,76.87,76.77,76.81,13532.0,71.7224,71.7784,71.685,71.7224,13532.0
2023-07-03 11:00:00,76.82,76.84,76.73,76.82,10813.0,71.7317,71.7504,71.6477,71.7317,10813.0
2023-07-03 11:05:00,76.81,76.85,76.76,76.8,14458.0,71.7224,71.7597,71.6757,71.713,14458.0
2023-07-03 11:10:00,76.8,76.87,76.78,76.85,20291.0,71.713,71.7784,71.6943,71.7597,20291.0
2023-07-03 11:15:00,76.86,76.87,76.71,76.78,20006.0,71.769,71.7784,71.629,71.6943,20006.0
2023-07-03 11:20:00,76.78,76.81,76.72,76.76,10533.0,71.6943,71.7224,71.6383,71.6757,10533.0
2023-07-03 11:25:00,76.76,76.93,76.76,76.93,13513.0,71.6757,71.8344,71.6757,71.8344,13513.0
2023-07-03 11:30:00,76.94,76.99,76.89,76.98,14939.0,71.8437,71.8904,71.7971,71.8811,14939.0
2023-07-03 11:35:00,76.98,77.08,76.97,77.07,11992.0,71.8811,71.9745,71.8718,71.9651,11992.0
2023-07-03 11:40:00,77.06,77.11,77.01,77.11,12524.0,71.9558,72.0025,71.9091,72.0025,12524.0
2023-07-03 11:45:00,77.11,77.11,76.93,76.96,14621.0,72.0025,72.0025,71.8344,71.8624,14621.0
2023-07-03 11:50:00,76.95,76.97,76.9,76.96,11810.0,71.8531,71.8718,71.8064,71.8624,11810.0
2023-07-03 11:55:00,76.96,76.97,76.9,76.95,9218.0,71.8624,71.8718,71.8064,71.8531,9218.0
2023-07-03 12:00:00,76.95,77.03,76.94,77.02,8070.0,71.8531,71.9278,71.8437,71.9184,8070.0
2023-07-03 12:05:00,77.03,77.16,77.03,77.16,7768.0,71.9278,72.0492,71.9278,72.0492,7768.0
2023-07-03 12:10:00,77.16,77.17,77.05,77.08,13237.0,72.0492,72.0585,71.9465,71.9745,13237.0
2023-07-03 12:15:00,77.09,77.17,76.97,77.08,14071.0,71.9838,72.0585,71.8718,71.9745,14071.0
2023-07-03 12:20:00,77.08,77.08,77.0,77.04,13660.0,71.9745,71.9745,71.8998,71.9371,13660.0
2023-07-03 12:25:00,77.04,77.09,76.93,76.93,31749.0,71.9371,71.9838,71.8344,71.8344,31749.0
2023-07-03 12:30:00,76.94,77.0,76.93,76.96,28969.0,71.8437,71.8998,71.8344,71.8624,28969.0
2023-07-03 12:35:00,76.97,77.02,76.93,76.94,16996.0,71.8718,71.9184,71.8344,71.8437,16996.0
2023-07-03 12:40:00,76.94,76.94,76.85,76.89,14537.0,71.8437,71.8437,71.7597,71.7971,14537.0
2023-07-03 12:45:00,76.87,76.93,76.85,76.85,14830.0,71.7784,71.8344,71.7597,71.7597,14830.0
2023-07-03 12:50:00,76.85,76.89,76.76,76.81,28259.0,71.7597,71.7971,71.6757,71.7224,28259.0
2023-07-03 12:55:00,76.79,76.8,76.69,76.77,41810.0,71.7037,71.713,71.6103,71.685,41810.0
2023-07-05 09:30:00,76.46,76.7,76.3,76.43,86711.0,71.3955,71.6196,71.2461,71.3675,86711.0
2023-07-05 09:35:00,76.33,76.66,76.28,76.65,6774.0,71.2742,71.5823,71.2275,71.573,6774.0
2023-07-05 09:40:00,76.62,76.68,76.36,76.62,13227.0,71.5449,71.601,71.3022,71.5449,13227.0
2023-07-05 09:45:00,76.61,76.71,76.57,76.7,10413.0,71.5356,71.629,71.4983,71.6196,10413.0
2023-07-05 09:50:00,76.71,76.93,76.71,76.76,10453.0,71.629,71.8344,71.629,71.6757,10453.0
2023-07-05 09:55:00,76.73,76.93,76.7,76.9,8752.0,71.6477,71.8344,71.6196,71.8064,8752.0
2023-07-05 10:00:00,76.88,77.01,76.76,76.91,17893.0,71.7877,71.9091,71.6757,71.8157,17893.0
2023-07-05 10:05:00,76.9,77.04,76.82,77.0,13398.0,71.8064,71.9371,71.7317,71.8998,13398.0
2023-07-05 10:10:00,76.99,77.01,76.88,76.89,9982.0,71.8904,71.9091,71.7877,71.7971,9982.0
2023-07-05 10:15:00,76.9,76.92,76.81,76.92,8770.0,71.8064,71.8251,71.7224,71.8251,8770.0
2023-07-05 10:20:00,76.94,76.95,76.87,76.87,7419.0,71.8437,71.8531,71.7784,71.7784,7419.0
2023-07-05 10:25:00,76.87,76.95,76.81,76.95,11061.0,71.7784,71.8531,71.7224,71.8531,11061.0
2023-07-05 10:30:00,76.96,77.0,76.91,76.92,12816.0,71.8624,71.8998,71.8157,71.8251,12816.0
2023-07-05 10:35:00,76.91,76.93,76.78,76.86,10891.0,71.8157,71.8344,71.6943,71.769,10891.0
2023-07-05 10:40:00,76.87,76.96,76.84,76.94,15576.0,71.7784,71.8624,71.7504,71.8437,15576.0
2023-07-05 10:45:00,76.96,76.98,76.85,76.91,10478.0,71.8624,71.8811,71.7597,71.8157,10478.0
2023-07-05 10:50:00,76.9,77.23,76.89,77.23,10736.0,71.8064,72.1145,71.7971,72.1145,10736.0
2023-07-05 10:55:00,77.23,77.35,77.21,77.32,10944.0,72.1145,72.2266,72.0959,72.1986,10944.0
2023-07-05 11:00:00,77.33,77.4,77.21,77.21,12687.0,72.2079,72.2733,72.0959,72.0959,12687.0
2023-07-05 11:05:00,77.23,77.27,77.17,77.21,13401.0,72.1145,72.1519,72.0585,72.0959,13401.0
2023-07-05 11:10:00,77.22,77.28,77.21,77.28,7485.0,72.1052,72.1612,72.0959,72.1612,7485.0
2023-07-05 11:15:00,77.32,77.32,77.21,77.21,9981.0,72.1986,72.1986,72.0959,72.0959,9981.0
2023-07-05 11:20:00,77.22,77.3,77.22,77.28,11132.0,72.1052,72.1799,72.1052,72.1612,11132.0
2023-07-05 11:25:00,77.29,77.37,77.29,77.31,9785.0,72.1706,72.2453,72.1706,72.1892,9785.0
2023-07-05 11:30:00,77.31,77.36,77.26,77.36,10685.0,72.1892,72.2359,72.1426,72.2359,10685.0
2023-07-05 11:35:00,77.37,77.39,77.31,77.35,18543.0,72.2453,72.2639,72.1892,72.2266,18543.0
2023-07-05 11:40:00,77.36,77.36,77.2,77.26,6072.0,72.2359,72.2359,72.0865,72.1426,6072.0
2023-07-05 11:45:00,77.25,77.28,77.13,77.17,20826.0,72.1332,72.1612,72.0212,72.0585,20826.0
2023-07-05 11:50:00,77.18,77.19,77.15,77.16,4243.0,72.0679,72.0772,72.0398,72.0492,4243.0
2023-07-05 11:55:00,77.17,77.17,77.1,77.16,9694.0,72.0585,72.0585,71.9932,72.0492,9694.0
2023-07-05 12:00:00,77.17,77.23,77.13,77.21,10359.0,72.0585,72.1145,72.0212,72.0959,10359.0
2023-07-05 12:05:00,77.16,77.3,77.16,77.26,6601.0,72.0492,72.1799,72.0492,72.1426,6601.0
2023-07-05 12:10:00,77.26,77.28,77.16,77.18,11226.0,72.1426,72.1612,72.0492,72.0679,11226.0
2023-07-05 12:15:00,77.17,77.21,77.13,77.17,11168.0,72.0585,72.0959,72.0212,72.0585,11168.0
2023-07-05 12:20:00,77.17,77.27,77.16,77.27,19771.0,72.0585,72.1519,72.0492,72.1519,19771.0
2023-07-05 12:25:00,77.27,77.3,77.25,77.26,12109.0,72.1519,72.1799,72.1332,72.1426,12109.0
2023-07-05 12:30:00,77.27,77.4,77.26,77.39,13509.0,72.1519,72.2733,72.1426,72.2639,13509.0
2023-07-05 12:35:00,77.4,77.48,77.31,77.48,9689.0,72.2733,72.348,72.1892,72.348,9689.0
2023-07-05 12:40:00,77.47,77.49,77.38,77.4,10057.0,72.3386,72.3573,72.2546,72.2733,10057.0
2023-07-05 12:45:00,77.4,77.49,77.39,77.48,10665.0,72.2733,72.3573,72.2639,72.348,10665.0
2023-07-05 12:50:00,77.48,77.54,77.44,77.46,11424.0,72.348,72.404,72.3106,72.3293,11424.0
2023-07-05 12:55:00,77.45,77.48,77.4,77.42,6973.0,72.32,72.348,72.2733,72.292,6973.0
2023-07-05 13:00:00,77.42,77.43,77.32,77.35,10935.0,72.292,72.3013,72.1986,72.2266,10935.0
2023-07-05 13:05:00,77.36,77.36,77.27,77.3,4739.0,72.2359,72.2359,72.1519,72.1799,4739.0
2023-07-05 13:10:00,77.3,77.37,77.25,77.34,8996.0,72.1799,72.2453,72.1332,72.2173,8996.0
2023-07-05 13:15:00,77.34,77.35,77.27,77.34,15897.0,72.2173,72.2266,72.1519,72.2173,15897.0
2023-07-05 13:20:00,77.33,77.4,77.32,77.36,9715.0,72.2079,72.2733,72.1986,72.2359,9715.0
2023-07-05 13:25:00,77.36,77.43,77.35,77.41,7070.0,72.2359,72.3013,72.2266,72.2826,7070.0
2023-07-05 13:30:00,77.42,77.42,77.35,77.36,9651.0,72.292,72.292,72.2266,72.2359,9651.0
2023-07-05 13:35:00,77.38,77.39,77.35,77.37,8566.0,72.2546,72.2639,72.2266,72.2453,8566.0
2023-07-05 13:40:00,77.36,77.38,77.35,77.37,6094.0,72.2359,72.2546,72.2266,72.2453,6094.0
2023-07-05 13:45:00,77.37,77.4,77.35,77.4,10153.0,72.2453,72.2733,72.2266,72.2733,10153.0
2023-07-05 13:50:00,77.4,77.44,77.39,77.42,8429.0,72.2733,72.3106,72.2639,72.292,8429.0
2023-07-05 13:55:00,77.42,77.49,77.42,77.46,8831.0,72.292,72.3573,72.292,72.3293,8831.0
2023-07-05 14:00:00,77.45,77.48,77.43,77.46,8211.0,72.32,72.348,72.3013,72.3293,8211.0
2023-07-05 14:05:00,77.47,77.47,77.39,77.39,7741.0,72.3386,72.3386,72.2639,72.2639,7741.0
2023-07-05 14:10:00,77.4,77.43,77.37,77.39,10401.0,72.2733,72.3013,72.2453,72.2639,10401.0
2023-07-05 14:15:00,77.38,77.39,77.26,77.29,15944.0,72.2546,72.2639,72.1426,72.1706,15944.0
2023-07-05 14:20:00,77.29,77.39,77.26,77.33,10783.0,72.1706,72.2639,72.1426,72.2079,10783.0
2023-07-05 14:25:00,77.34,77.34,77.29,77.32,12588.0,72.2173,72.2173,72.1706,72.1986,12588.0
2023-07-05 14:30:00,77.33,77.34,77.25,77.29,13016.0,72.2079,72.2173,72.1332,72.1706,13016.0
2023-07-05 14:35:00,77.3,77.37,77.29,77.34,13924.0,72.1799,72.2453,72.1706,72.2173,13924.0
2023-07-05 14:40:00,77.36,77.39,77.35,77.39,12066.0,72.2359,72.2639,72.2266,72.2639,12066.0
2023-07-05 14:45:00,77.37,77.43,77.37,77.4,11153.0,72.2453,72.3013,72.2453,72.2733,11153.0
2023-07-05 14:50:00,77.41,77.46,77.4,77.43,16565.0,72.2826,72.3293,72.2733,72.3013,16565.0
2023-07-05 14:55:00,77.42,77.48,77.41,77.46,13393.0,72.292,72.348,72.2826,72.3293,13393.0
2023-07-05 15:00:00,77.46,77.52,77.45,77.49,22511.0,72.3293,72.3853,72.32,72.3573,22511.0
2023-07-05 15:05:00,77.48,77.52,77.44,77.49,13818.0,72.348,72.3853,72.3106,72.3573,13818.0
2023-07-05 15:10:00,77.48,77.52,77.44,77.52,12474.0,72.348,72.3853,72.3106,72.3853,12474.0
2023-07-05 15:15:00,77.51,77.55,77.48,77.51,25282.0,72.376,72.4133,72.348,72.376,25282.0
2023-07-05 15:20:00,77.51,77.58,77.48,77.58,27161.0,72.376,72.4414,72.348,72.4414,27161.0
2023-07-05 15:25:00,77.58,77.58,77.51,77.53,18311.0,72.4414,72.4414,72.376,72.3947,18311.0
2023-07-05 15:30:00,77.53,77.53,77.41,77.42,21434.0,72.3947,72.3947,72.2826,72.292,21434.0
2023-07-05 15:35:00,77.41,77.5,77.4,77.48,25037.0,72.2826,72.3667,72.2733,72.348,25037.0
2023-07-05 15:40:00,77.48,77.52,77.46,77.51,31867.0,72.348,72.3853,72.3293,72.376,31867.0
2023-07-05 15:45:00,77.51,77.53,77.45,77.53,32138.0,72.376,72.3947,72.32,72.3947,32138.0
2023-07-05 15:50:00,77.53,77.59,77.51,77.55,58659.0,72.3947,72.4507,72.376,72.4133,58659.0
2023-07-05 15:55:00,77.55,77.58,77.42,77.43,168787.0,72.4133,72.4414,72.292,72.3013,168787.0
2023-07-06 09:30:00,76.69,77.04,76.63,76.96,64420.0,71.6103,71.9371,71.5543,71.8624,64420.0
2023-07-06 09:35:00,76.97,77.05,76.76,76.88,20296.0,71.8718,71.9465,71.6757,71.7877,20296.0
2023-07-06 09:40:00,76.86,76.86,76.72,76.81,15410.0,71.769,71.769,71.6383,71.7224,15410.0
2023-07-06 09:45:00,76.89,76.94,76.65,76.76,24689.0,71.7971,71.8437,71.573,71.6757,24689.0
2023-07-06 09:50:00,76.82,76.91,76.63,76.64,20622.0,71.7317,71.8157,71.5543,71.5636,20622.0
2023-07-06 09:55:00,76.64,76.71,76.57,76.64,15168.0,71.5636,71.629,71.4983,71.5636,15168.0
2023-07-06 10:00:00,76.61,76.72,76.52,76.67,11842.0,71.5356,71.6383,71.4516,71.5916,11842.0
2023-07-06 10:05:00,76.7,76.76,76.61,76.75,10004.0,71.6196,71.6757,71.5356,71.6663,10004.0
2023-07-06 10:10:00,76.77,76.91,76.72,76.91,12225.0,71.685,71.8157,71.6383,71.8157,12225.0
2023-07-06 10:15:00,76.91,76.91,76.8,76.8,6270.0,71.8157,71.8157,71.713,71.713,6270.0
2023-07-06 10:20:00,76.81,76.88,76.71,76.72,14715.0,71.7224,71.7877,71.629,71.6383,14715.0
2023-07-06 10:25:00,76.7,76.75,76.61,76.61,19718.0,71.6196,71.6663,71.5356,71.5356,19718.0
2023-07-06 10:30:00,76.62,76.76,76.56,76.71,19838.0,71.5449,71.6757,71.4889,71.629,19838.0
2023-07-06 10:35:00,76.71,76.71,76.52,76.6,12880.0,71.629,71.629,71.4516,71.5263,12880.0
2023-07-06 10:40:00,76.58,76.69,76.54,76.66,8230.0,71.5076,71.6103,71.4702,71.5823,8230.0
2023-07-06 10:45:00,76.7,76.74,76.63,76.7,8592.0,71.6196,71.657,71.5543,71.6196,8592.0
2023-07-06 10:50:00,76.69,76.78,76.65,76.78,8989.0,71.6103,71.6943,71.573,71.6943,8989.0
2023-07-06 10:55:00,76.79,76.84,76.76,76.77,8608.0,71.7037,71.7504,71.6757,71.685,8608.0
2023-07-06 11:00:00,76.77,76.85,76.73,76.84,11686.0,71.685,71.7597,71.6477,71.7504,11686.0
2023-07-06 11:05:00,76.85,77.02,76.85,77.0,13772.0,71.7597,71.9184,71.7597,71.8998,13772.0
2023-07-06 11:10:00,77.01,77.01,76.85,76.94,12270.0,71.9091,71.9091,71.7597,71.8437,12270.0
2023-07-06 11:15:00,76.94,76.94,76.74,76.76,10469.0,71.8437,71.8437,71.657,71.6757,10469.0
2023-07-06 11:20:00,76.78,76.8,76.66,76.69,6197.0,71.6943,71.713,71.5823,71.6103,6197.0
2023-07-06 11:25:00,76.67,76.76,76.67,76.69,10041.0,71.5916,71.6757,71.5916,71.6103,10041.0
2023-07-06 11:30:00,76.69,76.74,76.66,76.74,5559.0,71.6103,71.657,71.5823,71.657,5559.0
2023-07-06 11:35:00,76.75,76.75,76.64,76.67,5573.0,71.6663,71.6663,71.5636,71.5916,5573.0
2023-07-06 11:40:00,76.68,76.81,76.68,76.81,6768.0,71.601,71.7224,71.601,71.7224,6768.0
2023-07-06 11:45:00,76.82,76.9,76.82,76.85,7614.0,71.7317,71.8064,71.7317,71.7597,7614.0
2023-07-06 11:50:00,76.85,76.91,76.83,76.87,11254.0,71.7597,71.8157,71.741,71.7784,11254.0
2023-07-06 11:55:00,76.87,76.89,76.76,76.83,20351.0,71.7784,71.7971,71.6757,71.741,20351.0
2023-07-06 12:00:00,76.82,76.83,76.67,76.73,16493.0,71.7317,71.741,71.5916,71.6477,16493.0
2023-07-06 12:05:00,76.72,76.77,76.68,76.73,9655.0,71.6383,71.685,71.601,71.6477,9655.0
2023-07-06 12:10:00,76.74,76.76,76.68,76.72,6479.0,71.657,71.6757,71.601,71.6383,6479.0
2023-07-06 12:15:00,76.72,76.75,76.7,76.73,9558.0,71.6383,71.6663,71.6196,71.6477,9558.0
2023-07-06 12:20:00,76.73,76.73,76.69,76.73,6994.0,71.6477,71.6477,71.6103,71.6477,6994.0
2023-07-06 12:25:00,76.72,76.74,76.68,76.68,8521.0,71.6383,71.657,71.601,71.601,8521.0
2023-07-06 12:30:00,76.69,76.81,76.69,76.81,10570.0,71.6103,71.7224,71.6103,71.7224,10570.0
2023-07-06 12:35:00,76.8,76.91,76.76,76.78,14500.0,71.713,71.8157,71.6757,71.6943,14500.0
2023-07-06 12:40:00,76.77,76.8,76.73,76.76,10015.0,71.685,71.713,71.6477,71.6757,10015.0
2023-07-06 12:45:00,76.77,76.79,76.75,76.76,8544.0,71.685,71.7037,71.6663,71.6757,8544.0
2023-07-06 12:50:00,76.78,76.8,76.75,76.76,7496.0,71.6943,71.713,71.6663,71.6757,7496.0
2023-07-06 12:55:00,76.77,76.83,76.77,76.82,6610.0,71.685,71.741,71.685,71.7317,6610.0
2023-07-06 13:00:00,76.82,76.92,76.82,76.88,8073.0,71.7317,71.8251,71.7317,71.7877,8073.0
2023-07-06 13:05:00,76.89,76.95,76.89,76.91,8691.0,71.7971,71.8531,71.7971,71.8157,8691.0
2023-07-06 13:10:00,76.92,76.93,76.88,76.9,6379.0,71.8251,71.8344,71.7877,71.8064,6379.0
2023-07-06 13:15:00,76.89,76.9,76.83,76.9,7400.0,71.7971,71.8064,71.741,71.8064,7400.0
2023-07-06 13:20:00,76.91,76.92,76.84,76.88,10289.0,71.8157,71.8251,71.7504,71.7877,10289.0
2023-07-06 13:25:00,76.88,76.9,76.86,76.88,6695.0,71.7877,71.8064,71.769,71.7877,6695.0
2023-07-06 13:30:00,76.88,76.95,76.86,76.95,8287.0,71.7877,71.8531,71.769,71.8531,8287.0
2023-07-06 13:35:00,76.96,76.96,76.89,76.92,8589.0,71.8624,71.8624,71.7971,71.8251,8589.0
2023-07-06 13:40:00,76.92,76.97,76.88,76.89,14763.0,71.8251,71.8718,71.7877,71.7971,14763.0
2023-07-06 13:45:00,76.89,76.92,76.88,76.91,7724.0,71.7971,71.8251,71.7877,71.8157,7724.0
2023-07-06 13:50:00,76.9,76.93,76.89,76.92,9689.0,71.8064,71.8344,71.7971,71.8251,9689.0
2023-07-06 13:55:00,76.91,77.01,76.89,77.0,12067.0,71.8157,71.9091,71.7971,71.8998,12067.0
2023-07-06 14:00:00,76.99,77.01,76.93,76.93,12837.0,71.8904,71.9091,71.8344,71.8344,12837.0
2023-07-06 14:05:00,76.93,76.94,76.88,76.93,36670.0,71.8344,71.8437,71.7877,71.8344,36670.0
2023-07-06 14:10:00,76.94,76.97,76.94,76.95,11325.0,71.8437,71.8718,71.8437,71.8531,11325.0
2023-07-06 14:15:00,76.95,76.98,76.92,76.97,14169.0,71.8531,71.8811,71.8251,71.8718,14169.0
2023-07-06 14:20:00,76.97,77.01,76.97,76.98,10466.0,71.8718,71.9091,71.8718,71.8811,10466.0
2023-07-06 14:25:00,76.99,77.01,76.95,76.96,6069.0,71.8904,71.9091,71.8531,71.8624,6069.0
2023-07-06 14:30:00,76.96,77.02,76.96,77.02,11880.0,71.8624,71.9184,71.8624,71.9184,11880.0
2023-07-06 14:35:00,77.03,77.04,77.0,77.04,6125.0,71.9278,71.9371,71.8998,71.9371,6125.0
2023-07-06 14:40:00,77.05,77.08,77.02,77.08,5370.0,71.9465,71.9745,71.9184,71.9745,5370.0
2023-07-06 14:45:00,77.08,77.08,77.04,77.04,7129.0,71.9745,71.9745,71.9371,71.9371,7129.0
2023-07-06 14:50:00,77.04,77.05,77.02,77.05,7267.0,71.9371,71.9465,71.9184,71.9465,7267.0
2023-07-06 14:55:00,77.06,77.09,77.06,77.09,7188.0,71.9558,71.9838,71.9558,71.9838,7188.0
2023-07-06 15:00:00,77.09,77.09,77.04,77.04,8552.0,71.9838,71.9838,71.9371,71.9371,8552.0
2023-07-06 15:05:00,77.05,77.05,76.99,77.01,10219.0,71.9465,71.9465,71.8904,71.9091,10219.0
2023-07-06 15:10:00,77.0,77.03,76.96,76.97,12459.0,71.8998,71.9278,71.8624,71.8718,12459.0
2023-07-06 15:15:00,76.97,77.02,76.97,77.01,11585.0,71.8718,71.9184,71.8718,71.9091,11585.0
2023-07-06 15:20:00,77.01,77.03,76.98,77.0,20475.0,71.9091,71.9278,71.8811,71.8998,20475.0
2023-07-06 15:25:00,77.0,77.01,76.94,76.97,14683.0,71.8998,71.9091,71.8437,71.8718,14683.0
2023-07-06 15:30:00,76.98,77.01,76.94,76.97,20033.0,71.8811,71.9091,71.8437,71.8718,20033.0
2023-07-06 15:35:00,76.97,77.05,76.96,77.03,22203.0,71.8718,71.9465,71.8624,71.9278,22203.0
2023-07-06 15:40:00,77.04,77.06,76.91,76.92,25082.0,71.9371,71.9558,71.8157,71.8251,25082.0
2023-07-06 15:45:00,76.92,77.12,76.91,77.12,31643.0,71.8251,72.0118,71.8157,72.0118,31643.0
2023-07-06 15:50:00,77.15,77.28,77.11,77.11,54828.0,72.0398,72.1612,72.0025,72.0025,54828.0
2023-07-06 15:55:00,77.11,77.23,77.02,77.04,254211.0,72.0025,72.1145,71.9184,71.9371,254211.0
2023-07-07 09:30:00,76.62,77.11,76.56,76.98,52003.0,71.5449,72.0025,71.4889,71.8811,52003.0
2023-07-07 09:35:00,77.01,77.11,76.8,76.93,19137.0,71.9091,72.0025,71.713,71.8344,19137.0
2023-07-07 09:40:00,76.93,76.98,76.82,76.91,15158.0,71.8344,71.8811,71.7317,71.8157,15158.0
2023-07-07 09:45:00,76.96,77.08,76.89,77.01,9103.0,71.8624,71.9745,71.7971,71.9091,9103.0
2023-07-07 09:50:00,77.01,77.03,76.91,76.98,19198.0,71.9091,71.9278,71.8157,71.8811,19198.0
2023-07-07 09:55:00,76.97,77.06,76.93,76.97,36901.0,71.8718,71.9558,71.8344,71.8718,36901.0
2023-07-07 10:00:00,76.98,77.01,76.95,77.0,30010.0,71.8811,71.9091,71.8531,71.8998,30010.0
2023-07-07 10:05:00,77.0,77.11,76.96,77.1,52538.0,71.8998,72.0025,71.8624,71.9932,52538.0
2023-07-07 10:10:00,77.1,77.17,77.03,77.13,92460.0,71.9932,72.0585,71.9278,72.0212,92460.0
2023-07-07 10:15:00,77.17,77.21,77.05,77.21,30915.0,72.0585,72.0959,71.9465,72.0959,30915.0
2023-07-07 10:20:00,77.2,77.3,77.17,77.29,19813.0,72.0865,72.1799,72.0585,72.1706,19813.0
2023-07-07 10:25:00,77.29,77.48,77.27,77.46,16086.0,72.1706,72.348,72.1519,72.3293,16086.0
2023-07-07 10:30:00,77.47,77.51,77.4,77.47,21623.0,72.3386,72.376,72.2733,72.3386,21623.0
2023-07-07 10:35:00,77.46,77.69,77.46,77.64,14182.0,72.3293,72.5441,72.3293,72.4974,14182.0
2023-07-07 10:40:00,77.65,77.7,77.61,77.64,12003.0,72.5067,72.5534,72.4694,72.4974,12003.0
2023-07-07 10:45:00,77.64,77.65,77.51,77.56,13626.0,72.4974,72.5067,72.376,72.4227,13626.0
2023-07-07 10:50:00,77.57,77.6,77.52,77.52,3949.0,72.432,72.46,72.3853,72.3853,3949.0
2023-07-07 10:55:00,77.53,77.66,77.52,77.64,7446.0,72.3947,72.5161,72.3853,72.4974,7446.0
2023-07-07 11:00:00,77.65,77.71,77.64,77.69,15623.0,72.5067,72.5627,72.4974,72.5441,15623.0
2023-07-07 11:05:00,77.7,77.77,77.6,77.63,17101.0,72.5534,72.6188,72.46,72.488,17101.0
2023-07-07 11:10:00,77.6,77.68,77.58,77.64,16742.0,72.46,72.5347,72.4414,72.4974,16742.0
2023-07-07 11:15:00,77.63,77.68,77.6,77.68,12295.0,72.488,72.5347,72.46,72.5347,12295.0
2023-07-07 11:20:00,77.66,77.73,77.63,77.73,11827.0,72.5161,72.5814,72.488,72.5814,11827.0
2023-07-07 11:25:00,77.75,77.83,77.75,77.81,12972.0,72.6001,72.6748,72.6001,72.6561,12972.0
2023-07-07 11:30:00,77.82,78.05,77.82,78.05,27658.0,72.6655,72.8802,72.6655,72.8802,27658.0
2023-07-07 11:35:00,78.05,78.12,78.04,78.07,14685.0,72.8802,72.9456,72.8709,72.8989,14685.0
2023-07-07 11:40:00,78.08,78.14,78.02,78.06,14873.0,72.9082,72.9643,72.8522,72.8896,14873.0
2023-07-07 11:45:00,78.07,78.13,77.92,77.93,15399.0,72.8989,72.9549,72.7588,72.7682,15399.0
2023-07-07 11:50:00,77.91,77.98,77.9,77.94,7515.0,72.7495,72.8149,72.7402,72.7775,7515.0
2023-07-07 11:55:00,77.93,78.1,77.93,78.04,15026.0,72.7682,72.9269,72.7682,72.8709,15026.0
2023-07-07 12:00:00,78.04,78.09,77.99,78.03,11836.0,72.8709,72.9176,72.8242,72.8616,11836.0
2023-07-07 12:05:00,78.02,78.1,78.01,78.1,5994.0,72.8522,72.9269,72.8429,72.9269,5994.0
2023-07-07 12:10:00,78.09,78.13,78.08,78.11,7089.0,72.9176,72.9549,72.9082,72.9363,7089.0
2023-07-07 12:15:00,78.11,78.18,78.1,78.18,6996.0,72.9363,73.0016,72.9269,73.0016,6996.0
2023-07-07 12:20:00,78.19,78.2,78.13,78.15,19401.0,73.011,73.0203,72.9549,72.9736,19401.0
2023-07-07 12:25:00,78.16,78.19,78.15,78.19,9209.0,72.9829,73.011,72.9736,73.011,9209.0
2023-07-07 12:30:00,78.19,78.3,78.18,78.3,12663.0,73.011,73.1137,73.0016,73.1137,12663.0
2023-07-07 12:35:00,78.3,78.41,78.27,78.4,14089.0,73.1137,73.2164,73.0857,73.207,14089.0
2023-07-07 12:40:00,78.4,78.47,78.4,78.46,11849.0,73.207,73.2724,73.207,73.2631,11849.0
2023-07-07 12:45:00,78.46,78.47,78.26,78.26,11825.0,73.2631,73.2724,73.0763,73.0763,11825.0
2023-07-07 12:50:00,78.25,78.28,78.18,78.26,13537.0,73.067,73.095,73.0016,73.0763,13537.0
2023-07-07 12:55:00,78.26,78.38,78.25,78.38,5302.0,73.0763,73.1884,73.067,73.1884,5302.0
2023-07-07 13:00:00,78.41,78.43,78.37,78.42,8228.0,73.2164,73.2351,73.179,73.2257,8228.0
2023-07-07 13:05:00,78.42,78.49,78.41,78.47,5989.0,73.2257,73.2911,73.2164,73.2724,5989.0
2023-07-07 13:10:00,78.48,78.5,78.39,78.41,16697.0,73.2817,73.3004,73.1977,73.2164,16697.0
2023-07-07 13:15:00,78.39,78.48,78.39,78.45,5922.0,73.1977,73.2817,73.1977,73.2537,5922.0
2023-07-07 13:20:00,78.44,78.44,78.39,78.4,8774.0,73.2444,73.2444,73.1977,73.207,8774.0
2023-07-07 13:25:00,78.4,78.41,78.36,78.39,8186.0,73.207,73.2164,73.1697,73.1977,8186.0
2023-07-07 13:30:00,78.39,78.44,78.37,78.37,9118.0,73.1977,73.2444,73.179,73.179,9118.0
2023-07-07 13:35:00,78.36,78.36,78.21,78.3,15869.0,73.1697,73.1697,73.0296,73.1137,15869.0
2023-07-07 13:40:00,78.29,78.38,78.26,78.38,5579.0,73.1043,73.1884,73.0763,73.1884,5579.0
2023-07-07 13:45:00,78.37,78.42,78.31,78.31,8901.0,73.179,73.2257,73.123,73.123,8901.0
2023-07-07 13:50:00,78.31,78.34,78.27,78.28,5557.0,73.123,73.151,73.0857,73.095,5557.0
2023-07-07 13:55:00,78.29,78.32,78.19,78.2,13920.0,73.1043,73.1323,73.011,73.0203,13920.0
2023-07-07 14:00:00,78.2,78.28,78.2,78.22,9006.0,73.0203,73.095,73.0203,73.039,9006.0
2023-07-07 14:05:00,78.21,78.29,78.21,78.26,8978.0,73.0296,73.1043,73.0296,73.0763,8978.0
2023-07-07 14:10:00,78.25,78.3,78.21,78.26,8329.0,73.067,73.1137,73.0296,73.0763,8329.0
2023-07-07 14:15:00,78.26,78.28,78.23,78.27,8555.0,73.0763,73.095,73.0483,73.0857,8555.0
2023-07-07 14:20:00,78.28,78.34,78.27,78.34,6842.0,73.095,73.151,73.0857,73.151,6842.0
2023-07-07 14:25:00,78.34,78.36,78.3,78.33,13049.0,73.151,73.1697,73.1137,73.1417,13049.0
2023-07-07 14:30:00,78.33,78.34,78.27,78.29,21195.0,73.1417,73.151,73.0857,73.1043,21195.0
2023-07-07 14:35:00,78.3,78.35,78.3,78.33,11217.0,73.1137,73.1604,73.1137,73.1417,11217.0
2023-07-07 14:40:00,78.32,78.33,78.25,78.26,8784.0,73.1323,73.1417,73.067,73.0763,8784.0
2023-07-07 14:45:00,78.25,78.32,78.25,78.28,9642.0,73.067,73.1323,73.067,73.095,9642.0
2023-07-07 14:50:00,78.28,78.34,78.24,78.34,9713.0,73.095,73.151,73.0576,73.151,9713.0
2023-07-07 14:55:00,78.34,78.38,78.28,78.37,9860.0,73.151,73.1884,73.095,73.179,9860.0
2023-07-07 15:00:00,78.37,78.39,78.34,78.34,9512.0,73.179,73.1977,73.151,73.151,9512.0
2023-07-07 15:05:00,78.35,78.38,78.34,78.36,11904.0,73.1604,73.1884,73.151,73.1697,11904.0
2023-07-07 15:10:00,78.36,78.38,78.34,78.34,10247.0,73.1697,73.1884,73.151,73.151,10247.0
2023-07-07 15:15:00,78.35,78.38,78.28,78.3,11289.0,73.1604,73.1884,73.095,73.1137,11289.0
2023-07-07 15:20:00,78.29,78.31,78.25,78.31,9497.0,73.1043,73.123,73.067,73.123,9497.0
2023-07-07 15:25:00,78.33,78.34,78.27,78.27,15143.0,73.1417,73.151,73.0857,73.0857,15143.0
2023-07-07 15:30:00,78.27,78.27,78.13,78.16,40129.0,73.0857,73.0857,72.9549,72.9829,40129.0
2023-07-07 15:35:00,78.15,78.15,77.99,78.03,49305.0,72.9736,72.9736,72.8242,72.8616,49305.0
2023-07-07 15:40:00,78.03,78.06,77.97,78.04,32040.0,72.8616,72.8896,72.8055,72.8709,32040.0
2023-07-07 15:45:00,78.03,78.13,78.01,78.06,31505.0,72.8616,72.9549,72.8429,72.8896,31505.0
2023-07-07 15:50:00,78.06,78.14,77.91,78.01,86811.0,72.8896,72.9643,72.7495,72.8429,86811.0
2023-07-07 15:55:00,78.01,78.06,77.88,78.01,235790.0,72.8429,72.8896,72.7215,72.8429,235790.0
2023-07-10 09:30:00,78.07,79.24,78.07,79.24,124465.0,72.8989,73.9914,72.8989,73.9914,124465.0
2023-07-10 09:35:00,79.25,79.27,78.6,78.63,29035.0,74.0007,74.0194,73.3938,73.4218,29035.0
2023-07-10 09:40:00,78.6,78.87,78.54,78.87,32620.0,73.3938,73.6459,73.3378,73.6459,32620.0
2023-07-10 09:45:00,78.86,79.09,78.85,79.08,23760.0,73.6366,73.8513,73.6272,73.842,23760.0
2023-07-10 09:50:00,79.13,79.15,78.94,79.14,33057.0,73.8887,73.9074,73.7113,73.898,33057.0
2023-07-10 09:55:00,79.11,79.29,79.11,79.21,28826.0,73.87,74.0381,73.87,73.9634,28826.0
2023-07-10 10:00:00,79.19,79.19,78.93,78.96,34758.0,73.9447,73.9447,73.7019,73.73,34758.0
2023-07-10 10:05:00,78.95,79.09,78.83,78.92,16804.0,73.7206,73.8513,73.6086,73.6926,16804.0
2023-07-10 10:10:00,78.94,78.99,78.86,78.95,18490.0,73.7113,73.758,73.6366,73.7206,18490.0
2023-07-10 10:15:00,78.94,78.99,78.76,78.78,23472.0,73.7113,73.758,73.5432,73.5619,23472.0
2023-07-10 10:20:00,78.76,78.9,78.69,78.9,29060.0,73.5432,73.6739,73.4778,73.6739,29060.0
2023-07-10 10:25:00,78.89,78.9,78.72,78.82,18136.0,73.6646,73.6739,73.5058,73.5992,18136.0
2023-07-10 10:30:00,78.82,78.84,78.65,78.71,20473.0,73.5992,73.6179,73.4405,73.4965,20473.0
2023-07-10 10:35:00,78.7,78.75,78.6,78.68,32791.0,73.4872,73.5339,73.3938,73.4685,32791.0
2023-07-10 10:40:00,78.69,78.71,78.52,78.64,78818.0,73.4778,73.4965,73.3191,73.4311,78818.0
2023-07-10 10:45:00,78.62,78.71,78.56,78.65,15192.0,73.4125,73.4965,73.3564,73.4405,15192.0
2023-07-10 10:50:00,78.6,78.77,78.57,78.69,13584.0,73.3938,73.5525,73.3658,73.4778,13584.0
2023-07-10 10:55:00,78.69,78.7,78.6,78.66,9415.0,73.4778,73.4872,73.3938,73.4498,9415.0
2023-07-10 11:00:00,78.66,78.76,78.66,78.73,14060.0,73.4498,73.5432,73.4498,73.5152,14060.0
2023-07-10 11:05:00,78.73,78.74,78.58,78.61,20359.0,73.5152,73.5245,73.3751,73.4031,20359.0
2023-07-10 11:10:00,78.61,78.63,78.54,78.54,14398.0,73.4031,73.4218,73.3378,73.3378,14398.0
2023-07-10 11:15:00,78.57,78.63,78.5,78.58,71537.0,73.3658,73.4218,73.3004,73.3751,71537.0
2023-07-10 11:20:00,78.59,78.62,78.54,78.62,9949.0,73.3845,73.4125,73.3378,73.4125,9949.0
2023-07-10 11:25:00,78.63,78.66,78.55,78.58,60644.0,73.4218,73.4498,73.3471,73.3751,60644.0
2023-07-10 11:30:00,78.58,78.78,78.55,78.77,27288.0,73.3751,73.5619,73.3471,73.5525,27288.0
2023-07-10 11:35:00,78.78,78.79,78.64,78.64,8686.0,73.5619,73.5712,73.4311,73.4311,8686.0
2023-07-10 11:40:00,78.68,78.69,78.59,78.59,5709.0,73.4685,73.4778,73.3845,73.3845,5709.0
2023-07-10 11:45:00,78.58,78.68,78.57,78.68,17848.0,73.3751,73.4685,73.3658,73.4685,17848.0
2023-07-10 11:50:00,78.69,78.78,78.69,78.75,11192.0,73.4778,73.5619,73.4778,73.5339,11192.0
2023-07-10 11:55:00,78.75,78.81,78.69,78.73,15921.0,73.5339,73.5899,73.4778,73.5152,15921.0
2023-07-10 12:00:00,78.73,78.74,78.54,78.6,19884.0,73.5152,73.5245,73.3378,73.3938,19884.0
2023-07-10 12:05:00,78.62,78.63,78.56,78.6,28931.0,73.4125,73.4218,73.3564,73.3938,28931.0
2023-07-10 12:10:00,78.6,78.63,78.58,78.59,11303.0,73.3938,73.4218,73.3751,73.3845,11303.0
2023-07-10 12:15:00,78.58,78.65,78.58,78.62,4228.0,73.3751,73.4405,73.3751,73.4125,4228.0
2023-07-10 12:20:00,78.61,78.62,78.57,78.59,11082.0,73.4031,73.4125,73.3658,73.3845,11082.0
2023-07-10 12:25:00,78.59,78.6,78.56,78.58,21128.0,73.3845,73.3938,73.3564,73.3751,21128.0
2023-07-10 12:30:00,78.58,78.6,78.56,78.59,13856.0,73.3751,73.3938,73.3564,73.3845,13856.0
2023-07-10 12:35:00,78.58,78.66,78.55,78.59,22836.0,73.3751,73.4498,73.3471,73.3845,22836.0
2023-07-10 12:40:00,78.59,78.6,78.56,78.59,28002.0,73.3845,73.3938,73.3564,73.3845,28002.0
2023-07-10 12:45:00,78.59,78.65,78.58,78.64,4292.0,73.3845,73.4405,73.3751,73.4311,4292.0
2023-07-10 12:50:00,78.64,78.64,78.58,78.59,7458.0,73.4311,73.4311,73.3751,73.3845,7458.0
2023-07-10 12:55:00,78.59,78.61,78.56,78.61,16221.0,73.3845,73.4031,73.3564,73.4031,16221.0
2023-07-10 13:00:00,78.61,78.63,78.57,78.6,8944.0,73.4031,73.4218,73.3658,73.3938,8944.0
2023-07-10 13:05:00,78.61,78.62,78.58,78.58,5970.0,73.4031,73.4125,73.3751,73.3751,5970.0
2023-07-10 13:10:00,78.59,78.6,78.54,78.59,12870.0,73.3845,73.3938,73.3378,73.3845,12870.0
2023-07-10 13:15:00,78.59,78.61,78.5,78.6,38491.0,73.3845,73.4031,73.3004,73.3938,38491.0
2023-07-10 13:20:00,78.6,78.68,78.57,78.57,19182.0,73.3938,73.4685,73.3658,73.3658,19182.0
2023-07-10 13:25:00,78.54,78.62,78.53,78.61,19537.0,73.3378,73.4125,73.3284,73.4031,19537.0
2023-07-10 13:30:00,78.61,78.61,78.58,78.6,6425.0,73.4031,73.4031,73.3751,73.3938,6425.0
2023-07-10 13:35:00,78.6,78.61,78.58,78.59,12489.0,73.3938,73.4031,73.3751,73.3845,12489.0
2023-07-10 13:40:00,78.59,78.6,78.54,78.59,20424.0,73.3845,73.3938,73.3378,73.3845,20424.0
2023-07-10 13:45:00,78.59,78.6,78.55,78.59,15760.0,73.3845,73.3938,73.3471,73.3845,15760.0
2023-07-10 13:50:00,78.6,78.67,78.58,78.67,14012.0,73.3938,73.4592,73.3751,73.4592,14012.0
2023-07-10 13:55:00,78.67,78.71,78.65,78.67,7326.0,73.4592,73.4965,73.4405,73.4592,7326.0
2023-07-10 14:00:00,78.68,78.69,78.61,78.61,12229.0,73.4685,73.4778,73.4031,73.4031,12229.0
2023-07-10 14:05:00,78.62,78.66,78.61,78.61,9148.0,73.4125,73.4498,73.4031,73.4031,9148.0
2023-07-10 14:10:00,78.61,78.68,78.61,78.67,7877.0,73.4031,73.4685,73.4031,73.4592,7877.0
2023-07-10 14:15:00,78.68,78.69,78.63,78.63,5370.0,73.4685,73.4778,73.4218,73.4218,5370.0
2023-07-10 14:20:00,78.64,78.66,78.58,78.62,9123.0,73.4311,73.4498,73.3751,73.4125,9123.0
2023-07-10 14:25:00,78.62,78.67,78.6,78.66,6957.0,73.4125,73.4592,73.3938,73.4498,6957.0
2023-07-10 14:30:00,78.65,78.67,78.63,78.67,10281.0,73.4405,73.4592,73.4218,73.4592,10281.0
2023-07-10 14:35:00,78.67,78.73,78.64,78.65,16626.0,73.4592,73.5152,73.4311,73.4405,16626.0
2023-07-10 14:40:00,78.65,78.71,78.64,78.69,10771.0,73.4405,73.4965,73.4311,73.4778,10771.0
2023-07-10 14:45:00,78.69,78.73,78.68,78.73,9046.0,73.4778,73.5152,73.4685,73.5152,9046.0
2023-07-10 14:50:00,78.73,78.75,78.7,78.75,6773.0,73.5152,73.5339,73.4872,73.5339,6773.0
2023-07-10 14:55:00,78.75,78.79,78.75,78.76,7698.0,73.5339,73.5712,73.5339,73.5432,7698.0
2023-07-10 15:00:00,78.76,78.77,78.64,78.64,15242.0,73.5432,73.5525,73.4311,73.4311,15242.0
2023-07-10 15:05:00,78.65,78.66,78.55,78.57,30277.0,73.4405,73.4498,73.3471,73.3658,30277.0
2023-07-10 15:10:00,78.56,78.56,78.44,78.47,27192.0,73.3564,73.3564,73.2444,73.2724,27192.0
2023-07-10 15:15:00,78.47,78.5,78.37,78.39,19243.0,73.2724,73.3004,73.179,73.1977,19243.0
2023-07-10 15:20:00,78.4,78.43,78.37,78.42,20300.0,73.207,73.2351,73.179,73.2257,20300.0
2023-07-10 15:25:00,78.41,78.44,78.36,78.42,23178.0,73.2164,73.2444,73.1697,73.2257,23178.0
2023-07-10 15:30:00,78.42,78.44,78.35,78.35,21577.0,73.2257,73.2444,73.1604,73.1604,21577.0
2023-07-10 15:35:00,78.35,78.48,78.35,78.48,23038.0,73.1604,73.2817,73.1604,73.2817,23038.0
2023-07-10 15:40:00,78.49,78.55,78.48,78.53,25761.0,73.2911,73.3471,73.2817,73.3284,25761.0
2023-07-10 15:45:00,78.53,78.57,78.46,78.47,34901.0,73.3284,73.3658,73.2631,73.2724,34901.0
2023-07-10 15:50:00,78.44,78.55,78.43,78.5,76008.0,73.2444,73.3471,73.2351,73.3004,76008.0
2023-07-10 15:55:00,78.5,78.58,78.46,78.54,227525.0,73.3004,73.3751,73.2631,73.3378,227525.0
2023-07-11 09:30:00,78.93,79.1,78.85,78.96,58565.0,73.7019,73.8607,73.6272,73.73,58565.0
2023-07-11 09:35:00,78.95,79.15,78.86,79.08,32804.0,73.7206,73.9074,73.6366,73.842,32804.0
2023-07-11 09:40:00,79.08,79.21,79.06,79.19,25865.0,73.842,73.9634,73.8233,73.9447,25865.0
2023-07-11 09:45:00,79.2,79.34,79.12,79.34,12343.0,73.9541,74.0848,73.8794,74.0848,12343.0
2023-07-11 09:50:00,79.34,79.55,79.34,79.5,28369.0,74.0848,74.2809,74.0848,74.2342,28369.0
2023-07-11 09:55:00,79.5,79.68,79.5,79.62,22026.0,74.2342,74.4023,74.2342,74.3462,22026.0
2023-07-11 10:00:00,79.66,79.69,79.48,79.55,29180.0,74.3836,74.4116,74.2155,74.2809,29180.0
2023-07-11 10:05:00,79.58,79.61,79.52,79.57,17624.0,74.3089,74.3369,74.2529,74.2995,17624.0
2023-07-11 10:10:00,79.55,79.81,79.55,79.8,26163.0,74.2809,74.5236,74.2809,74.5143,26163.0
2023-07-11 10:15:00,79.8,79.88,79.78,79.86,40473.0,74.5143,74.589,74.4956,74.5703,40473.0
2023-07-11 10:20:00,79.88,80.08,79.84,80.07,38953.0,74.589,74.7758,74.5517,74.7664,38953.0
2023-07-11 10:25:00,80.07,80.11,80.04,80.06,16697.0,74.7664,74.8038,74.7384,74.7571,16697.0
2023-07-11 10:30:00,80.06,80.09,80.01,80.05,26356.0,74.7571,74.7851,74.7104,74.7478,26356.0
2023-07-11 10:35:00,80.05,80.26,80.05,80.07,27976.0,74.7478,74.9438,74.7478,74.7664,27976.0
2023-07-11 10:40:00,80.07,80.14,80.05,80.06,17128.0,74.7664,74.8318,74.7478,74.7571,17128.0
2023-07-11 10:45:00,80.05,80.2,80.05,80.13,23923.0,74.7478,74.8878,74.7478,74.8225,23923.0
2023-07-11 10:50:00,80.13,80.14,80.04,80.1,16612.0,74.8225,74.8318,74.7384,74.7944,16612.0
2023-07-11 10:55:00,80.11,80.24,80.06,80.23,29598.0,74.8038,74.9252,74.7571,74.9158,29598.0
2023-07-11 11:00:00,80.21,80.32,80.19,80.25,9776.0,74.8972,74.9999,74.8785,74.9345,9776.0
2023-07-11 11:05:00,80.22,80.22,80.12,80.2,11002.0,74.9065,74.9065,74.8131,74.8878,11002.0
2023-07-11 11:10:00,80.21,80.28,80.18,80.28,15248.0,74.8972,74.9625,74.8691,74.9625,15248.0
2023-07-11 11:15:00,80.27,80.27,80.11,80.14,26320.0,74.9532,74.9532,74.8038,74.8318,26320.0
2023-07-11 11:20:00,80.15,80.18,80.09,80.1,9288.0,74.8411,74.8691,74.7851,74.7944,9288.0
2023-07-11 11:25:00,80.11,80.14,80.05,80.12,9697.0,74.8038,74.8318,74.7478,74.8131,9697.0
2023-07-11 11:30:00,80.12,80.22,80.1,80.17,12245.0,74.8131,74.9065,74.7944,74.8598,12245.0
2023-07-11 11:35:00,80.17,80.27,80.15,80.26,26774.0,74.8598,74.9532,74.8411,74.9438,26774.0
2023-07-11 11:40:00,80.26,80.31,80.23,80.31,6730.0,74.9438,74.9905,74.9158,74.9905,6730.0
2023-07-11 11:45:00,80.3,80.3,80.23,80.24,8304.0,74.9812,74.9812,74.9158,74.9252,8304.0
2023-07-11 11:50:00,80.23,80.24,80.13,80.14,13566.0,74.9158,74.9252,74.8225,74.8318,13566.0
2023-07-11 11:55:00,80.14,80.18,80.11,80.11,16377.0,74.8318,74.8691,74.8038,74.8038,16377.0
2023-07-11 12:00:00,80.12,80.18,80.1,80.18,10632.0,74.8131,74.8691,74.7944,74.8691,10632.0
2023-07-11 12:05:00,80.19,80.22,80.17,80.18,10168.0,74.8785,74.9065,74.8598,74.8691,10168.0
2023-07-11 12:10:00,80.18,80.23,80.18,80.23,7828.0,74.8691,74.9158,74.8691,74.9158,7828.0
2023-07-11 12:15:00,80.23,80.34,80.22,80.31,13216.0,74.9158,75.0185,74.9065,74.9905,13216.0
2023-07-11 12:20:00,80.32,80.34,80.28,80.32,10760.0,74.9999,75.0185,74.9625,74.9999,10760.0
2023-07-11 12:25:00,80.32,80.34,80.14,80.21,11403.0,74.9999,75.0185,74.8318,74.8972,11403.0
2023-07-11 12:30:00,80.21,80.27,80.17,80.21,9676.0,74.8972,74.9532,74.8598,74.8972,9676.0
2023-07-11 12:35:00,80.19,80.2,80.13,80.18,11174.0,74.8785,74.8878,74.8225,74.8691,11174.0
2023-07-11 12:40:00,80.19,80.19,80.13,80.16,9974.0,74.8785,74.8785,74.8225,74.8505,9974.0
2023-07-11 12:45:00,80.17,80.17,80.14,80.16,7512.0,74.8598,74.8598,74.8318,74.8505,7512.0
2023-07-11 12:50:00,80.17,80.21,80.13,80.13,7541.0,74.8598,74.8972,74.8225,74.8225,7541.0
2023-07-11 12:55:00,80.12,80.14,80.09,80.12,11247.0,74.8131,74.8318,74.7851,74.8131,11247.0
2023-07-11 13:00:00,80.12,80.12,80.08,80.09,6371.0,74.8131,74.8131,74.7758,74.7851,6371.0
2023-07-11 13:05:00,80.09,80.14,80.07,80.08,9917.0,74.7851,74.8318,74.7664,74.7758,9917.0
2023-07-11 13:10:00,80.06,80.09,80.03,80.08,10644.0,74.7571,74.7851,74.7291,74.7758,10644.0
2023-07-11 13:15:00,80.07,80.08,80.04,80.07,6581.0,74.7664,74.7758,74.7384,74.7664,6581.0
2023-07-11 13:20:00,80.06,80.11,80.05,80.1,10268.0,74.7571,74.8038,74.7478,74.7944,10268.0
2023-07-11 13:25:00,80.11,80.18,80.11,80.18,7585.0,74.8038,74.8691,74.8038,74.8691,7585.0
2023-07-11 13:30:00,80.17,80.19,80.14,80.14,10509.0,74.8598,74.8785,74.8318,74.8318,10509.0
2023-07-11 13:35:00,80.15,80.17,80.08,80.14,12196.0,74.8411,74.8598,74.7758,74.8318,12196.0
2023-07-11 13:40:00,80.15,80.3,80.15,80.29,17780.0,74.8411,74.9812,74.8411,74.9719,17780.0
2023-07-11 13:45:00,80.28,80.32,80.22,80.22,15794.0,74.9625,74.9999,74.9065,74.9065,15794.0
2023-07-11 13:50:00,80.23,80.24,80.18,80.2,7091.0,74.9158,74.9252,74.8691,74.8878,7091.0
2023-07-11 13:55:00,80.21,80.22,80.19,80.2,6328.0,74.8972,74.9065,74.8785,74.8878,6328.0
2023-07-11 14:00:00,80.23,80.25,80.18,80.2,22019.0,74.9158,74.9345,74.8691,74.8878,22019.0
2023-07-11 14:05:00,80.2,80.3,80.2,80.3,5899.0,74.8878,74.9812,74.8878,74.9812,5899.0
2023-07-11 14:10:00,80.31,80.31,80.26,80.3,12836.0,74.9905,74.9905,74.9438,74.9812,12836.0
2023-07-11 14:15:00,80.28,80.34,80.28,80.34,8198.0,74.9625,75.0185,74.9625,75.0185,8198.0
2023-07-11 14:20:00,80.32,80.37,80.29,80.35,13640.0,74.9999,75.0466,74.9719,75.0279,13640.0
2023-07-11 14:25:00,80.34,80.39,80.31,80.39,6127.0,75.0185,75.0652,74.9905,75.0652,6127.0
2023-07-11 14:30:00,80.39,80.43,80.38,80.4,10380.0,75.0652,75.1026,75.0559,75.0746,10380.0
2023-07-11 14:35:00,80.4,80.4,80.33,80.34,4496.0,75.0746,75.0746,75.0092,75.0185,4496.0
2023-07-11 14:40:00,80.34,80.4,80.34,80.4,11335.0,75.0185,75.0746,75.0185,75.0746,11335.0
2023-07-11 14:45:00,80.39,80.4,80.35,80.39,10604.0,75.0652,75.0746,75.0279,75.0652,10604.0
2023-07-11 14:50:00,80.39,80.4,80.34,80.39,7314.0,75.0652,75.0746,75.0185,75.0652,7314.0
2023-07-11 14:55:00,80.38,80.42,80.38,80.39,7541.0,75.0559,75.0932,75.0559,75.0652,7541.0
2023-07-11 15:00:00,80.39,80.4,80.37,80.39,10822.0,75.0652,75.0746,75.0466,75.0652,10822.0
2023-07-11 15:05:00,80.39,80.41,80.33,80.39,14803.0,75.0652,75.0839,75.0092,75.0652,14803.0
2023-07-11 15:10:00,80.39,80.4,80.26,80.27,8051.0,75.0652,75.0746,74.9438,74.9532,8051.0
2023-07-11 15:15:00,80.27,80.3,80.26,80.3,17505.0,74.9532,74.9812,74.9438,74.9812,17505.0
2023-07-11 15:20:00,80.3,80.35,80.28,80.28,16193.0,74.9812,75.0279,74.9625,74.9625,16193.0
2023-07-11 15:25:00,80.28,80.28,80.23,80.25,23596.0,74.9625,74.9625,74.9158,74.9345,23596.0
2023-07-11 15:30:00,80.25,80.32,80.23,80.29,26912.0,74.9345,74.9999,74.9158,74.9719,26912.0
2023-07-11 15:35:00,80.29,80.39,80.27,80.32,32408.0,74.9719,75.0652,74.9532,74.9999,32408.0
2023-07-11 15:40:00,80.32,80.5,80.32,80.5,33866.0,74.9999,75.1679,74.9999,75.1679,33866.0
2023-07-11 15:45:00,80.5,80.53,80.48,80.52,50715.0,75.1679,75.196,75.1493,75.1866,50715.0
2023-07-11 15:50:00,80.53,80.6,80.5,80.52,74814.0,75.196,75.2613,75.1679,75.1866,74814.0
2023-07-11 15:55:00,80.51,80.57,80.45,80.47,192545.0,75.1773,75.2333,75.1213,75.1399,192545.0
2023-07-12 09:30:00,80.8,80.88,80.5,80.53,52715.0,75.4481,75.5228,75.1679,75.196,52715.0
2023-07-12 09:35:00,80.57,80.62,80.23,80.31,33399.0,75.2333,75.28,74.9158,74.9905,33399.0
2023-07-12 09:40:00,80.29,80.4,80.08,80.36,25972.0,74.9719,75.0746,74.7758,75.0372,25972.0
2023-07-12 09:45:00,80.35,80.54,80.33,80.54,12568.0,75.0279,75.2053,75.0092,75.2053,12568.0
2023-07-12 09:50:00,80.59,80.74,80.44,80.44,9976.0,75.252,75.392,75.1119,75.1119,9976.0
2023-07-12 09:55:00,80.4,80.6,80.35,80.5,9604.0,75.0746,75.2613,75.0279,75.1679,9604.0
2023-07-12 10:00:00,80.5,80.5,80.3,80.39,16387.0,75.1679,75.1679,74.9812,75.0652,16387.0
2023-07-12 10:05:00,80.37,80.47,80.35,80.41,15394.0,75.0466,75.1399,75.0279,75.0839,15394.0
2023-07-12 10:10:00,80.41,80.5,80.36,80.44,10883.0,75.0839,75.1679,75.0372,75.1119,10883.0
2023-07-12 10:15:00,80.44,80.48,80.36,80.37,10948.0,75.1119,75.1493,75.0372,75.0466,10948.0
2023-07-12 10:20:00,80.38,80.42,80.32,80.38,22334.0,75.0559,75.0932,74.9999,75.0559,22334.0
2023-07-12 10:25:00,80.37,80.53,80.35,80.5,9524.0,75.0466,75.196,75.0279,75.1679,9524.0
2023-07-12 10:30:00,80.44,80.54,80.43,80.54,9996.0,75.1119,75.2053,75.1026,75.2053,9996.0
2023-07-12 10:35:00,80.57,80.61,80.35,80.44,12549.0,75.2333,75.2707,75.0279,75.1119,12549.0
2023-07-12 10:40:00,80.45,80.45,80.29,80.36,23326.0,75.1213,75.1213,74.9719,75.0372,23326.0
2023-07-12 10:45:00,80.4,80.4,80.18,80.23,37521.0,75.0746,75.0746,74.8691,74.9158,37521.0
2023-07-12 10:50:00,80.23,80.29,80.14,80.17,23044.0,74.9158,74.9719,74.8318,74.8598,23044.0
2023-07-12 10:55:00,80.16,80.19,80.06,80.16,26317.0,74.8505,74.8785,74.7571,74.8505,26317.0
2023-07-12 11:00:00,80.17,80.23,80.16,80.17,9394.0,74.8598,74.9158,74.8505,74.8598,9394.0
2023-07-12 11:05:00,80.17,80.17,80.04,80.07,15129.0,74.8598,74.8598,74.7384,74.7664,15129.0
2023-07-12 11:10:00,80.09,80.15,80.02,80.14,17495.0,74.7851,74.8411,74.7197,74.8318,17495.0
2023-07-12 11:15:00,80.13,80.13,80.06,80.1,12347.0,74.8225,74.8225,74.7571,74.7944,12347.0
2023-07-12 11:20:00,80.09,80.09,79.98,80.06,18727.0,74.7851,74.7851,74.6824,74.7571,18727.0
2023-07-12 11:25:00,80.05,80.06,79.92,79.92,15948.0,74.7478,74.7571,74.6264,74.6264,15948.0
2023-07-12 11:30:00,79.91,80.02,79.91,79.98,16538.0,74.617,74.7197,74.617,74.6824,16538.0
2023-07-12 11:35:00,80.0,80.08,79.99,80.06,7950.0,74.7011,74.7758,74.6917,74.7571,7950.0
2023-07-12 11:40:00,80.05,80.11,79.9,80.03,17651.0,74.7478,74.8038,74.6077,74.7291,17651.0
2023-07-12 11:45:00,80.01,80.13,79.98,80.12,12605.0,74.7104,74.8225,74.6824,74.8131,12605.0
2023-07-12 11:50:00,80.12,80.2,80.12,80.19,11415.0,74.8131,74.8878,74.8131,74.8785,11415.0
2023-07-12 11:55:00,80.18,80.23,80.03,80.1,23457.0,74.8691,74.9158,74.7291,74.7944,23457.0
2023-07-12 12:00:00,80.09,80.11,79.95,80.03,29518.0,74.7851,74.8038,74.6544,74.7291,29518.0
2023-07-12 12:05:00,80.02,80.08,79.99,80.07,11985.0,74.7197,74.7758,74.6917,74.7664,11985.0
2023-07-12 12:10:00,80.05,80.22,80.03,80.21,6616.0,74.7478,74.9065,74.7291,74.8972,6616.0
2023-07-12 12:15:00,80.22,80.27,80.15,80.19,11921.0,74.9065,74.9532,74.8411,74.8785,11921.0
2023-07-12 12:20:00,80.2,80.3,80.2,80.3,10704.0,74.8878,74.9812,74.8878,74.9812,10704.0
2023-07-12 12:25:00,80.32,80.33,80.16,80.18,10613.0,74.9999,75.0092,74.8505,74.8691,10613.0
2023-07-12 12:30:00,80.2,80.24,80.18,80.23,9186.0,74.8878,74.9252,74.8691,74.9158,9186.0
2023-07-12 12:35:00,80.23,80.24,80.17,80.21,11043.0,74.9158,74.9252,74.8598,74.8972,11043.0
2023-07-12 12:40:00,80.22,80.22,80.13,80.14,28473.0,74.9065,74.9065,74.8225,74.8318,28473.0
2023-07-12 12:45:00,80.13,80.13,80.04,80.05,23001.0,74.8225,74.8225,74.7384,74.7478,23001.0
2023-07-12 12:50:00,80.04,80.06,80.0,80.01,10551.0,74.7384,74.7571,74.7011,74.7104,10551.0
2023-07-12 12:55:00,80.02,80.02,79.85,79.87,8629.0,74.7197,74.7197,74.561,74.5797,8629.0
2023-07-12 13:00:00,79.88,79.92,79.78,79.91,12716.0,74.589,74.6264,74.4956,74.617,12716.0
2023-07-12 13:05:00,79.91,79.91,79.79,79.8,9682.0,74.617,74.617,74.505,74.5143,9682.0
2023-07-12 13:10:00,79.81,79.82,79.6,79.65,38064.0,74.5236,74.533,74.3276,74.3742,38064.0
2023-07-12 13:15:00,79.68,79.74,79.64,79.68,7295.0,74.4023,74.4583,74.3649,74.4023,7295.0
2023-07-12 13:20:00,79.7,79.71,79.62,79.63,10032.0,74.4209,74.4303,74.3462,74.3556,10032.0
2023-07-12 13:25:00,79.61,79.69,79.58,79.59,6975.0,74.3369,74.4116,74.3089,74.3182,6975.0
2023-07-12 13:30:00,79.59,79.62,79.54,79.59,7622.0,74.3182,74.3462,74.2715,74.3182,7622.0
2023-07-12 13:35:00,79.6,79.6,79.47,79.52,10686.0,74.3276,74.3276,74.2062,74.2529,10686.0
2023-07-12 13:40:00,79.52,79.53,79.47,79.48,14912.0,74.2529,74.2622,74.2062,74.2155,14912.0
2023-07-12 13:45:00,79.48,79.5,79.27,79.31,115234.0,74.2155,74.2342,74.0194,74.0568,115234.0
2023-07-12 13:50:00,79.31,79.33,79.19,79.26,12493.0,74.0568,74.0754,73.9447,74.0101,12493.0
2023-07-12 13:55:00,79.26,79.28,79.13,79.19,8513.0,74.0101,74.0288,73.8887,73.9447,8513.0
2023-07-12 14:00:00,79.21,79.3,79.2,79.29,5103.0,73.9634,74.0474,73.9541,74.0381,5103.0
2023-07-12 14:05:00,79.29,79.31,79.14,79.16,21973.0,74.0381,74.0568,73.898,73.9167,21973.0
2023-07-12 14:10:00,79.19,79.23,79.13,79.18,17543.0,73.9447,73.9821,73.8887,73.9354,17543.0
2023-07-12 14:15:00,79.18,79.2,79.1,79.13,10761.0,73.9354,73.9541,73.8607,73.8887,10761.0
2023-07-12 14:20:00,79.13,79.14,79.11,79.11,7446.0,73.8887,73.898,73.87,73.87,7446.0
2023-07-12 14:25:00,79.1,79.11,79.05,79.06,9596.0,73.8607,73.87,73.814,73.8233,9596.0
2023-07-12 14:30:00,79.06,79.12,79.05,79.12,12828.0,73.8233,73.8794,73.814,73.8794,12828.0
2023-07-12 14:35:00,79.11,79.26,79.09,79.26,13458.0,73.87,74.0101,73.8513,74.0101,13458.0
2023-07-12 14:40:00,79.26,79.33,79.2,79.3,13246.0,74.0101,74.0754,73.9541,74.0474,13246.0
2023-07-12 14:45:00,79.31,79.34,79.27,79.3,11255.0,74.0568,74.0848,74.0194,74.0474,11255.0
2023-07-12 14:50:00,79.3,79.38,79.26,79.36,10141.0,74.0474,74.1221,74.0101,74.1035,10141.0
2023-07-12 14:55:00,79.36,79.36,79.29,79.33,7958.0,74.1035,74.1035,74.0381,74.0754,7958.0
2023-07-12 15:00:00,79.34,79.36,79.22,79.31,13560.0,74.0848,74.1035,73.9727,74.0568,13560.0
2023-07-12 15:05:00,79.3,79.3,79.2,79.23,15716.0,74.0474,74.0474,73.9541,73.9821,15716.0
2023-07-12 15:10:00,79.22,79.22,79.14,79.14,12438.0,73.9727,73.9727,73.898,73.898,12438.0
2023-07-12 15:15:00,79.16,79.2,79.11,79.13,13794.0,73.9167,73.9541,73.87,73.8887,13794.0
2023-07-12 15:20:00,79.12,79.12,79.02,79.04,17903.0,73.8794,73.8794,73.786,73.8047,17903.0
2023-07-12 15:25:00,79.03,79.03,78.93,78.93,22647.0,73.7953,73.7953,73.7019,73.7019,22647.0
2023-07-12 15:30:00,78.93,78.98,78.87,78.87,29162.0,73.7019,73.7486,73.6459,73.6459,29162.0
2023-07-12 15:35:00,78.86,78.89,78.71,78.72,51801.0,73.6366,73.6646,73.4965,73.5058,51801.0
2023-07-12 15:40:00,78.71,78.71,78.63,78.69,38305.0,73.4965,73.4965,73.4218,73.4778,38305.0
2023-07-12 15:45:00,78.69,78.8,78.68,78.73,45144.0,73.4778,73.5805,73.4685,73.5152,45144.0
2023-07-12 15:50:00,78.73,78.81,78.7,78.74,80484.0,73.5152,73.5899,73.4872,73.5245,80484.0
2023-07-12 15:55:00,78.75,78.75,78.63,78.73,222117.0,73.5339,73.5339,73.4218,73.5152,222117.0
2023-07-13 09:30:00,79.03,79.1,78.39,78.63,117960.0,73.7953,73.8607,73.1977,73.4218,117960.0
2023-07-13 09:35:00,78.69,78.78,78.55,78.56,17123.0,73.4778,73.5619,73.3471,73.3564,17123.0
2023-07-13 09:40:00,78.53,78.62,78.39,78.5,9835.0,73.3284,73.4125,73.1977,73.3004,9835.0
2023-07-13 09:45:00,78.47,78.87,78.47,78.87,14467.0,73.2724,73.6459,73.2724,73.6459,14467.0
2023-07-13 09:50:00,78.85,78.96,78.81,78.95,9525.0,73.6272,73.73,73.5899,73.7206,9525.0
2023-07-13 09:55:00,78.95,79.14,78.95,79.13,6599.0,73.7206,73.898,73.7206,73.8887,6599.0
2023-07-13 10:00:00,79.13,79.13,78.89,78.95,7568.0,73.8887,73.8887,73.6646,73.7206,7568.0
2023-07-13 10:05:00,79.0,79.11,78.97,79.0,10452.0,73.7673,73.87,73.7393,73.7673,10452.0
2023-07-13 10:10:00,78.98,79.03,78.91,79.03,6442.0,73.7486,73.7953,73.6833,73.7953,6442.0
2023-07-13 10:15:00,79.01,79.03,78.9,78.95,27266.0,73.7766,73.7953,73.6739,73.7206,27266.0
2023-07-13 10:20:00,78.95,79.09,78.94,78.99,10154.0,73.7206,73.8513,73.7113,73.758,10154.0
2023-07-13 10:25:00,79.0,79.04,78.99,79.0,11352.0,73.7673,73.8047,73.758,73.7673,11352.0
2023-07-13 10:30:00,79.0,79.09,78.96,79.09,16188.0,73.7673,73.8513,73.73,73.8513,16188.0
2023-07-13 10:35:00,79.07,79.2,79.02,79.03,19003.0,73.8327,73.9541,73.786,73.7953,19003.0
2023-07-13 10:40:00,79.03,79.03,78.89,78.92,18998.0,73.7953,73.7953,73.6646,73.6926,18998.0
2023-07-13 10:45:00,78.92,78.94,78.71,78.76,15875.0,73.6926,73.7113,73.4965,73.5432,15875.0
2023-07-13 10:50:00,78.75,78.84,78.73,78.8,9309.0,73.5339,73.6179,73.5152,73.5805,9309.0
2023-07-13 10:55:00,78.81,78.87,78.8,78.87,9213.0,73.5899,73.6459,73.5805,73.6459,9213.0
2023-07-13 11:00:00,78.87,78.9,78.81,78.86,10166.0,73.6459,73.6739,73.5899,73.6366,10166.0
2023-07-13 11:05:00,78.86,78.87,78.81,78.82,6223.0,73.6366,73.6459,73.5899,73.5992,6223.0
2023-07-13 11:10:00,78.8,78.98,78.8,78.98,18620.0,73.5805,73.7486,73.5805,73.7486,18620.0
2023-07-13 11:15:00,78.99,79.17,78.99,79.09,12913.0,73.758,73.926,73.758,73.8513,12913.0
2023-07-13 11:20:00,79.08,79.11,79.03,79.11,22829.0,73.842,73.87,73.7953,73.87,22829.0
2023-07-13 11:25:00,79.13,79.25,79.09,79.22,10882.0,73.8887,74.0007,73.8513,73.9727,10882.0
2023-07-13 11:30:00,79.23,79.27,79.19,79.25,7991.0,73.9821,74.0194,73.9447,74.0007,7991.0
2023-07-13 11:35:00,79.24,79.28,79.23,79.26,9090.0,73.9914,74.0288,73.9821,74.0101,9090.0
2023-07-13 11:40:00,79.26,79.29,79.23,79.24,9350.0,74.0101,74.0381,73.9821,73.9914,9350.0
2023-07-13 11:45:00,79.27,79.33,79.24,79.28,8884.0,74.0194,74.0754,73.9914,74.0288,8884.0
2023-07-13 11:50:00,79.28,79.35,79.21,79.27,13811.0,74.0288,74.0941,73.9634,74.0194,13811.0
2023-07-13 11:55:00,79.28,79.31,79.14,79.16,9805.0,74.0288,74.0568,73.898,73.9167,9805.0
2023-07-13 12:00:00,79.15,79.23,79.07,79.22,6161.0,73.9074,73.9821,73.8327,73.9727,6161.0
2023-07-13 12:05:00,79.22,79.25,79.18,79.21,9668.0,73.9727,74.0007,73.9354,73.9634,9668.0
2023-07-13 12:10:00,79.22,79.22,79.13,79.17,5674.0,73.9727,73.9727,73.8887,73.926,5674.0
2023-07-13 12:15:00,79.18,79.27,79.18,79.25,6720.0,73.9354,74.0194,73.9354,74.0007,6720.0
2023-07-13 12:20:00,79.26,79.27,79.21,79.22,8441.0,74.0101,74.0194,73.9634,73.9727,8441.0
2023-07-13 12:25:00,79.22,79.29,79.2,79.2,8733.0,73.9727,74.0381,73.9541,73.9541,8733.0
2023-07-13 12:30:00,79.2,79.31,79.2,79.27,8655.0,73.9541,74.0568,73.9541,74.0194,8655.0
2023-07-13 12:35:00,79.28,79.3,79.2,79.21,11525.0,74.0288,74.0474,73.9541,73.9634,11525.0
2023-07-13 12:40:00,79.21,79.21,79.14,79.17,8494.0,73.9634,73.9634,73.898,73.926,8494.0
2023-07-13 12:45:00,79.22,79.26,79.2,79.23,6542.0,73.9727,74.0101,73.9541,73.9821,6542.0
2023-07-13 12:50:00,79.24,79.27,79.21,79.23,20391.0,73.9914,74.0194,73.9634,73.9821,20391.0
2023-07-13 12:55:00,79.22,79.24,79.18,79.23,6433.0,73.9727,73.9914,73.9354,73.9821,6433.0
2023-07-13 13:00:00,79.24,79.24,79.15,79.15,2908.0,73.9914,73.9914,73.9074,73.9074,2908.0
2023-07-13 13:05:00,79.15,79.17,78.98,79.0,12037.0,73.9074,73.926,73.7486,73.7673,12037.0
2023-07-13 13:10:00,78.99,79.05,78.98,78.98,21024.0,73.758,73.814,73.7486,73.7486,21024.0
2023-07-13 13:15:00,78.98,79.04,78.98,78.99,9493.0,73.7486,73.8047,73.7486,73.758,9493.0
2023-07-13 13:20:00,79.01,79.01,78.91,78.92,9207.0,73.7766,73.7766,73.6833,73.6926,9207.0
2023-07-13 13:25:00,78.91,79.0,78.9,79.0,9138.0,73.6833,73.7673,73.6739,73.7673,9138.0
2023-07-13 13:30:00,79.0,79.02,78.98,79.0,15385.0,73.7673,73.786,73.7486,73.7673,15385.0
2023-07-13 13:35:00,78.99,79.05,78.97,79.05,12452.0,73.758,73.814,73.7393,73.814,12452.0
2023-07-13 13:40:00,79.04,79.05,78.98,79.0,20949.0,73.8047,73.814,73.7486,73.7673,20949.0
2023-07-13 13:45:00,79.0,79.06,79.0,79.06,16275.0,73.7673,73.8233,73.7673,73.8233,16275.0
2023-07-13 13:50:00,79.06,79.15,79.05,79.15,15605.0,73.8233,73.9074,73.814,73.9074,15605.0
2023-07-13 13:55:00,79.16,79.19,79.09,79.1,11802.0,73.9167,73.9447,73.8513,73.8607,11802.0
2023-07-13 14:00:00,79.08,79.15,79.06,79.15,6622.0,73.842,73.9074,73.8233,73.9074,6622.0
2023-07-13 14:05:00,79.14,79.2,79.13,79.18,7227.0,73.898,73.9541,73.8887,73.9354,7227.0
2023-07-13 14:10:00,79.22,79.25,79.16,79.18,8165.0,73.9727,74.0007,73.9167,73.9354,8165.0
2023-07-13 14:15:00,79.19,79.26,79.19,79.24,7008.0,73.9447,74.0101,73.9447,73.9914,7008.0
2023-07-13 14:20:00,79.23,79.26,79.16,79.21,10317.0,73.9821,74.0101,73.9167,73.9634,10317.0
2023-07-13 14:25:00,79.2,79.23,79.18,79.21,9328.0,73.9541,73.9821,73.9354,73.9634,9328.0
2023-07-13 14:30:00,79.2,79.27,79.17,79.23,8343.0,73.9541,74.0194,73.926,73.9821,8343.0
2023-07-13 14:35:00,79.23,79.26,79.19,79.2,8590.0,73.9821,74.0101,73.9447,73.9541,8590.0
2023-07-13 14:40:00,79.2,79.26,79.2,79.25,10367.0,73.9541,74.0101,73.9541,74.0007,10367.0
2023-07-13 14:45:00,79.25,79.33,79.25,79.33,9521.0,74.0007,74.0754,74.0007,74.0754,9521.0
2023-07-13 14:50:00,79.33,79.34,79.3,79.32,14444.0,74.0754,74.0848,74.0474,74.0661,14444.0
2023-07-13 14:55:00,79.32,79.34,79.29,79.3,5663.0,74.0661,74.0848,74.0381,74.0474,5663.0
2023-07-13 15:00:00,79.31,79.36,79.31,79.36,20733.0,74.0568,74.1035,74.0568,74.1035,20733.0
2023-07-13 15:05:00,79.37,79.42,79.34,79.37,12124.0,74.1128,74.1595,74.0848,74.1128,12124.0
2023-07-13 15:10:00,79.38,79.43,79.36,79.39,21490.0,74.1221,74.1688,74.1035,74.1315,21490.0
2023-07-13 15:15:00,79.39,79.42,79.27,79.31,24747.0,74.1315,74.1595,74.0194,74.0568,24747.0
2023-07-13 15:20:00,79.31,79.36,79.28,79.29,16306.0,74.0568,74.1035,74.0288,74.0381,16306.0
2023-07-13 15:25:00,79.29,79.34,79.28,79.31,12613.0,74.0381,74.0848,74.0288,74.0568,12613.0
2023-07-13 15:30:00,79.32,79.35,79.24,79.24,18674.0,74.0661,74.0941,73.9914,73.9914,18674.0
2023-07-13 15:35:00,79.24,79.25,79.16,79.25,28549.0,73.9914,74.0007,73.9167,74.0007,28549.0
2023-07-13 15:40:00,79.25,79.36,79.22,79.36,22569.0,74.0007,74.1035,73.9727,74.1035,22569.0
2023-07-13 15:45:00,79.35,79.37,79.31,79.34,24911.0,74.0941,74.1128,74.0568,74.0848,24911.0
2023-07-13 15:50:00,79.35,79.37,79.24,79.26,38184.0,74.0941,74.1128,73.9914,74.0101,38184.0
2023-07-13 15:55:00,79.26,79.27,79.17,79.17,168365.0,74.0101,74.0194,73.926,73.926,168365.0
2023-07-14 09:30:00,79.65,79.66,79.0,79.0,50843.0,74.3742,74.3836,73.7673,73.7673,50843.0
2023-07-14 09:35:00,79.03,79.11,78.67,78.95,12671.0,73.7953,73.87,73.4592,73.7206,12671.0
2023-07-14 09:40:00,78.93,78.94,78.63,78.81,10275.0,73.7019,73.7113,73.4218,73.5899,10275.0
2023-07-14 09:45:00,78.78,78.8,78.59,78.7,12933.0,73.5619,73.5805,73.3845,73.4872,12933.0
2023-07-14 09:50:00,78.71,78.71,78.57,78.64,11780.0,73.4965,73.4965,73.3658,73.4311,11780.0
2023-07-14 09:55:00,78.63,78.78,78.63,78.78,4556.0,73.4218,73.5619,73.4218,73.5619,4556.0
2023-07-14 10:00:00,78.73,78.76,78.53,78.56,20130.0,73.5152,73.5432,73.3284,73.3564,20130.0
2023-07-14 10:05:00,78.54,78.59,78.39,78.49,31513.0,73.3378,73.3845,73.1977,73.2911,31513.0
2023-07-14 10:10:00,78.54,78.54,78.25,78.33,15238.0,73.3378,73.3378,73.067,73.1417,15238.0
2023-07-14 10:15:00,78.34,78.46,78.28,78.45,10580.0,73.151,73.2631,73.095,73.2537,10580.0
2023-07-14 10:20:00,78.45,78.52,78.38,78.48,20594.0,73.2537,73.3191,73.1884,73.2817,20594.0
2023-07-14 10:25:00,78.49,78.51,78.34,78.42,16523.0,73.2911,73.3098,73.151,73.2257,16523.0
2023-07-14 10:30:00,78.39,78.41,78.22,78.26,13881.0,73.1977,73.2164,73.039,73.0763,13881.0
2023-07-14 10:35:00,78.25,78.28,78.16,78.28,23308.0,73.067,73.095,72.9829,73.095,23308.0
2023-07-14 10:40:00,78.3,78.38,78.28,78.32,7708.0,73.1137,73.1884,73.095,73.1323,7708.0
2023-07-14 10:45:00,78.33,78.37,78.25,78.37,14887.0,73.1417,73.179,73.067,73.179,14887.0
2023-07-14 10:50:00,78.38,78.41,78.31,78.36,12582.0,73.1884,73.2164,73.123,73.1697,12582.0
2023-07-14 10:55:00,78.36,78.4,78.31,78.4,11399.0,73.1697,73.207,73.123,73.207,11399.0
2023-07-14 11:00:00,78.41,78.44,78.29,78.33,11989.0,73.2164,73.2444,73.1043,73.1417,11989.0
2023-07-14 11:05:00,78.33,78.39,78.27,78.27,10957.0,73.1417,73.1977,73.0857,73.0857,10957.0
2023-07-14 11:10:00,78.27,78.35,78.24,78.31,14048.0,73.0857,73.1604,73.0576,73.123,14048.0
2023-07-14 11:15:00,78.32,78.4,78.29,78.37,6093.0,73.1323,73.207,73.1043,73.179,6093.0
2023-07-14 11:20:00,78.35,78.43,78.34,78.43,6551.0,73.1604,73.2351,73.151,73.2351,6551.0
2023-07-14 11:25:00,78.46,78.56,78.46,78.48,10510.0,73.2631,73.3564,73.2631,73.2817,10510.0
2023-07-14 11:30:00,78.51,78.54,78.35,78.37,9235.0,73.3098,73.3378,73.1604,73.179,9235.0
2023-07-14 11:35:00,78.38,78.4,78.26,78.32,13749.0,73.1884,73.207,73.0763,73.1323,13749.0
2023-07-14 11:40:00,78.28,78.34,78.26,78.29,6028.0,73.095,73.151,73.0763,73.1043,6028.0
2023-07-14 11:45:00,78.26,78.26,78.15,78.2,5681.0,73.0763,73.0763,72.9736,73.0203,5681.0
2023-07-14 11:50:00,78.2,78.23,78.09,78.23,11800.0,73.0203,73.0483,72.9176,73.0483,11800.0
2023-07-14 11:55:00,78.24,78.38,78.24,78.35,7208.0,73.0576,73.1884,73.0576,73.1604,7208.0
2023-07-14 12:00:00,78.36,78.47,78.34,78.43,6143.0,73.1697,73.2724,73.151,73.2351,6143.0
2023-07-14 12:05:00,78.45,78.46,78.28,78.32,7428.0,73.2537,73.2631,73.095,73.1323,7428.0
2023-07-14 12:10:00,78.29,78.29,78.24,78.27,4581.0,73.1043,73.1043,73.0576,73.0857,4581.0
2023-07-14 12:15:00,78.25,78.27,78.21,78.22,4034.0,73.067,73.0857,73.0296,73.039,4034.0
2023-07-14 12:20:00,78.23,78.32,78.23,78.31,4750.0,73.0483,73.1323,73.0483,73.123,4750.0
2023-07-14 12:25:00,78.3,78.3,78.17,78.17,3493.0,73.1137,73.1137,72.9923,72.9923,3493.0
2023-07-14 12:30:00,78.16,78.27,78.16,78.25,4838.0,72.9829,73.0857,72.9829,73.067,4838.0
2023-07-14 12:35:00,78.26,78.27,78.22,78.22,2927.0,73.0763,73.0857,73.039,73.039,2927.0
2023-07-14 12:40:00,78.22,78.23,78.18,78.2,3010.0,73.039,73.0483,73.0016,73.0203,3010.0
2023-07-14 12:45:00,78.21,78.22,78.16,78.22,7671.0,73.0296,73.039,72.9829,73.039,7671.0
2023-07-14 12:50:00,78.24,78.24,78.15,78.17,7051.0,73.0576,73.0576,72.9736,72.9923,7051.0
2023-07-14 12:55:00,78.18,78.23,78.18,78.2,7100.0,73.0016,73.0483,73.0016,73.0203,7100.0
2023-07-14 13:00:00,78.2,78.24,78.17,78.23,6190.0,73.0203,73.0576,72.9923,73.0483,6190.0
2023-07-14 13:05:00,78.24,78.25,78.19,78.21,5030.0,73.0576,73.067,73.011,73.0296,5030.0
2023-07-14 13:10:00,78.21,78.27,78.21,78.22,9830.0,73.0296,73.0857,73.0296,73.039,9830.0
2023-07-14 13:15:00,78.22,78.31,78.22,78.28,7093.0,73.039,73.123,73.039,73.095,7093.0
2023-07-14 13:20:00,78.3,78.31,78.2,78.2,4742.0,73.1137,73.123,73.0203,73.0203,4742.0
2023-07-14 13:25:00,78.17,78.25,78.17,78.22,4999.0,72.9923,73.067,72.9923,73.039,4999.0
2023-07-14 13:30:00,78.23,78.32,78.22,78.32,7918.0,73.0483,73.1323,73.039,73.1323,7918.0
2023-07-14 13:35:00,78.35,78.37,78.33,78.34,6058.0,73.1604,73.179,73.1417,73.151,6058.0
2023-07-14 13:40:00,78.34,78.35,78.29,78.3,5750.0,73.151,73.1604,73.1043,73.1137,5750.0
2023-07-14 13:45:00,78.28,78.33,78.27,78.31,3843.0,73.095,73.1417,73.0857,73.123,3843.0
2023-07-14 13:50:00,78.33,78.39,78.31,78.38,4958.0,73.1417,73.1977,73.123,73.1884,4958.0
2023-07-14 13:55:00,78.39,78.45,78.39,78.41,5646.0,73.1977,73.2537,73.1977,73.2164,5646.0
2023-07-14 14:00:00,78.38,78.41,78.36,78.37,3758.0,73.1884,73.2164,73.1697,73.179,3758.0
2023-07-14 14:05:00,78.36,78.42,78.36,78.38,10125.0,73.1697,73.2257,73.1697,73.1884,10125.0
2023-07-14 14:10:00,78.37,78.4,78.35,78.38,5975.0,73.179,73.207,73.1604,73.1884,5975.0
2023-07-14 14:15:00,78.39,78.4,78.33,78.35,7698.0,73.1977,73.207,73.1417,73.1604,7698.0
2023-07-14 14:20:00,78.35,78.36,78.29,78.32,8019.0,73.1604,73.1697,73.1043,73.1323,8019.0
2023-07-14 14:25:00,78.32,78.38,78.32,78.35,5460.0,73.1323,73.1884,73.1323,73.1604,5460.0
2023-07-14 14:30:00,78.36,78.37,78.28,78.28,7108.0,73.1697,73.179,73.095,73.095,7108.0
2023-07-14 14:35:00,78.27,78.27,78.21,78.21,4806.0,73.0857,73.0857,73.0296,73.0296,4806.0
2023-07-14 14:40:00,78.21,78.24,78.15,78.19,28615.0,73.0296,73.0576,72.9736,73.011,28615.0
2023-07-14 14:45:00,78.18,78.18,78.11,78.12,6555.0,73.0016,73.0016,72.9363,72.9456,6555.0
2023-07-14 14:50:00,78.12,78.25,78.1,78.24,6757.0,72.9456,73.067,72.9269,73.0576,6757.0
2023-07-14 14:55:00,78.23,78.24,78.16,78.16,15878.0,73.0483,73.0576,72.9829,72.9829,15878.0
2023-07-14 15:00:00,78.2,78.21,78.12,78.19,13620.0,73.0203,73.0296,72.9456,73.011,13620.0
2023-07-14 15:05:00,78.2,78.24,78.2,78.21,8060.0,73.0203,73.0576,73.0203,73.0296,8060.0
2023-07-14 15:10:00,78.22,78.31,78.21,78.31,9201.0,73.039,73.123,73.0296,73.123,9201.0
2023-07-14 15:15:00,78.32,78.42,78.31,78.42,25808.0,73.1323,73.2257,73.123,73.2257,25808.0
2023-07-14 15:20:00,78.42,78.43,78.32,78.34,16529.0,73.2257,73.2351,73.1323,73.151,16529.0
2023-07-14 15:25:00,78.34,78.36,78.32,78.36,8233.0,73.151,73.1697,73.1323,73.1697,8233.0
2023-07-14 15:30:00,78.37,78.37,78.21,78.23,16059.0,73.179,73.179,73.0296,73.0483,16059.0
2023-07-14 15:35:00,78.23,78.27,78.21,78.27,11071.0,73.0483,73.0857,73.0296,73.0857,11071.0
2023-07-14 15:40:00,78.27,78.28,78.15,78.17,19724.0,73.0857,73.095,72.9736,72.9923,19724.0
2023-07-14 15:45:00,78.16,78.19,78.1,78.1,18465.0,72.9829,73.011,72.9269,72.9269,18465.0
2023-07-14 15:50:00,78.1,78.25,78.08,78.13,32625.0,72.9269,73.067,72.9082,72.9549,32625.0
2023-07-14 15:55:00,78.14,78.23,78.07,78.23,137053.0,72.9643,73.0483,72.8989,73.0483,137053.0
2023-07-17 09:30:00,78.63,79.21,78.5,78.59,70954.0,73.4218,73.9634,73.3004,73.3845,70954.0
2023-07-17 09:35:00,78.59,78.63,78.27,78.39,20094.0,73.3845,73.4218,73.0857,73.1977,20094.0
2023-07-17 09:40:00,78.4,78.57,78.4,78.53,10531.0,73.207,73.3658,73.207,73.3284,10531.0
2023-07-17 09:45:00,78.56,78.96,78.55,78.92,15787.0,73.3564,73.73,73.3471,73.6926,15787.0
2023-07-17 09:50:00,78.9,79.06,78.87,78.97,19599.0,73.6739,73.8233,73.6459,73.7393,19599.0
2023-07-17 09:55:00,78.95,79.07,78.92,79.01,12743.0,73.7206,73.8327,73.6926,73.7766,12743.0
2023-07-17 10:00:00,79.0,79.03,78.93,78.98,19964.0,73.7673,73.7953,73.7019,73.7486,19964.0
2023-07-17 10:05:00,79.0,79.1,78.99,79.01,13107.0,73.7673,73.8607,73.758,73.7766,13107.0
2023-07-17 10:10:00,79.03,79.2,79.03,79.08,20043.0,73.7953,73.9541,73.7953,73.842,20043.0
2023-07-17 10:15:00,79.1,79.22,79.05,79.2,14587.0,73.8607,73.9727,73.814,73.9541,14587.0
2023-07-17 10:20:00,79.19,79.25,79.12,79.22,12349.0,73.9447,74.0007,73.8794,73.9727,12349.0
2023-07-17 10:25:00,79.23,79.35,79.16,79.32,20823.0,73.9821,74.0941,73.9167,74.0661,20823.0
2023-07-17 10:30:00,79.31,79.34,79.19,79.2,9963.0,74.0568,74.0848,73.9447,73.9541,9963.0
2023-07-17 10:35:00,79.19,79.22,79.09,79.16,13453.0,73.9447,73.9727,73.8513,73.9167,13453.0
2023-07-17 10:40:00,79.15,79.32,79.13,79.27,9041.0,73.9074,74.0661,73.8887,74.0194,9041.0
2023-07-17 10:45:00,79.27,79.37,79.2,79.34,8883.0,74.0194,74.1128,73.9541,74.0848,8883.0
2023-07-17 10:50:00,79.36,79.36,79.2,79.23,9015.0,74.1035,74.1035,73.9541,73.9821,9015.0
2023-07-17 10:55:00,79.24,79.25,79.18,79.2,9632.0,73.9914,74.0007,73.9354,73.9541,9632.0
2023-07-17 11:00:00,79.2,79.3,79.17,79.28,9306.0,73.9541,74.0474,73.926,74.0288,9306.0
2023-07-17 11:05:00,79.28,79.28,79.17,79.18,8888.0,74.0288,74.0288,73.926,73.9354,8888.0
2023-07-17 11:10:00,79.17,79.21,79.15,79.18,7799.0,73.926,73.9634,73.9074,73.9354,7799.0
2023-07-17 11:15:00,79.19,79.26,79.17,79.26,12269.0,73.9447,74.0101,73.926,74.0101,12269.0
2023-07-17 11:20:00,79.27,79.42,79.26,79.37,22229.0,74.0194,74.1595,74.0101,74.1128,22229.0
2023-07-17 11:25:00,79.37,79.38,79.3,79.37,14199.0,74.1128,74.1221,74.0474,74.1128,14199.0
2023-07-17 11:30:00,79.36,79.39,79.36,79.38,17888.0,74.1035,74.1315,74.1035,74.1221,17888.0
2023-07-17 11:35:00,79.38,79.4,79.35,79.37,11149.0,74.1221,74.1408,74.0941,74.1128,11149.0
2023-07-17 11:40:00,79.37,79.43,79.36,79.41,16701.0,74.1128,74.1688,74.1035,74.1501,16701.0
2023-07-17 11:45:00,79.4,79.44,79.39,79.42,10098.0,74.1408,74.1782,74.1315,74.1595,10098.0
2023-07-17 11:50:00,79.39,79.4,79.34,79.36,18719.0,74.1315,74.1408,74.0848,74.1035,18719.0
2023-07-17 11:55:00,79.36,79.4,79.31,79.32,13459.0,74.1035,74.1408,74.0568,74.0661,13459.0
2023-07-17 12:00:00,79.33,79.38,79.31,79.37,17397.0,74.0754,74.1221,74.0568,74.1128,17397.0
2023-07-17 12:05:00,79.38,79.44,79.38,79.42,9692.0,74.1221,74.1782,74.1221,74.1595,9692.0
2023-07-17 12:10:00,79.43,79.47,79.37,79.4,7781.0,74.1688,74.2062,74.1128,74.1408,7781.0
2023-07-17 12:15:00,79.38,79.42,79.36,79.37,7968.0,74.1221,74.1595,74.1035,74.1128,7968.0
2023-07-17 12:20:00,79.38,79.43,79.36,79.43,10272.0,74.1221,74.1688,74.1035,74.1688,10272.0
2023-07-17 12:25:00,79.42,79.45,79.41,79.41,6359.0,74.1595,74.1875,74.1501,74.1501,6359.0
2023-07-17 12:30:00,79.41,79.48,79.39,79.43,9784.0,74.1501,74.2155,74.1315,74.1688,9784.0
2023-07-17 12:35:00,79.43,79.45,79.4,79.43,7770.0,74.1688,74.1875,74.1408,74.1688,7770.0
2023-07-17 12:40:00,79.43,79.53,79.43,79.52,8190.0,74.1688,74.2622,74.1688,74.2529,8190.0
2023-07-17 12:45:00,79.52,79.52,79.43,79.45,7592.0,74.2529,74.2529,74.1688,74.1875,7592.0
2023-07-17 12:50:00,79.44,79.51,79.43,79.51,11250.0,74.1782,74.2435,74.1688,74.2435,11250.0
2023-07-17 12:55:00,79.5,79.51,79.46,79.51,8029.0,74.2342,74.2435,74.1968,74.2435,8029.0
2023-07-17 13:00:00,79.51,79.51,79.44,79.45,8528.0,74.2435,74.2435,74.1782,74.1875,8528.0
2023-07-17 13:05:00,79.45,79.52,79.45,79.47,10500.0,74.1875,74.2529,74.1875,74.2062,10500.0
2023-07-17 13:10:00,79.47,79.53,79.47,79.51,8480.0,74.2062,74.2622,74.2062,74.2435,8480.0
2023-07-17 13:15:00,79.51,79.51,79.47,79.5,8621.0,74.2435,74.2435,74.2062,74.2342,8621.0
2023-07-17 13:20:00,79.5,79.56,79.48,79.55,8813.0,74.2342,74.2902,74.2155,74.2809,8813.0
2023-07-17 13:25:00,79.55,79.59,79.54,79.55,10219.0,74.2809,74.3182,74.2715,74.2809,10219.0
2023-07-17 13:30:00,79.54,79.54,79.45,79.48,8636.0,74.2715,74.2715,74.1875,74.2155,8636.0
2023-07-17 13:35:00,79.49,79.51,79.47,79.5,7483.0,74.2248,74.2435,74.2062,74.2342,7483.0
2023-07-17 13:40:00,79.5,79.53,79.47,79.52,11840.0,74.2342,74.2622,74.2062,74.2529,11840.0
2023-07-17 13:45:00,79.52,79.69,79.51,79.66,24804.0,74.2529,74.4116,74.2435,74.3836,24804.0
2023-07-17 13:50:00,79.65,79.68,79.62,79.68,10376.0,74.3742,74.4023,74.3462,74.4023,10376.0
2023-07-17 13:55:00,79.69,79.76,79.66,79.67,10225.0,74.4116,74.477,74.3836,74.3929,10225.0
2023-07-17 14:00:00,79.67,79.71,79.64,79.69,11835.0,74.3929,74.4303,74.3649,74.4116,11835.0
2023-07-17 14:05:00,79.69,79.73,79.66,79.7,10922.0,74.4116,74.4489,74.3836,74.4209,10922.0
2023-07-17 14:10:00,79.69,79.72,79.68,79.72,7852.0,74.4116,74.4396,74.4023,74.4396,7852.0
2023-07-17 14:15:00,79.72,79.72,79.62,79.63,8034.0,74.4396,74.4396,74.3462,74.3556,8034.0
2023-07-17 14:20:00,79.63,79.74,79.62,79.69,15050.0,74.3556,74.4583,74.3462,74.4116,15050.0
2023-07-17 14:25:00,79.69,79.72,79.66,79.66,12152.0,74.4116,74.4396,74.3836,74.3836,12152.0
2023-07-17 14:30:00,79.66,79.71,79.64,79.7,10604.0,74.3836,74.4303,74.3649,74.4209,10604.0
2023-07-17 14:35:00,79.71,79.71,79.61,79.62,6898.0,74.4303,74.4303,74.3369,74.3462,6898.0
2023-07-17 14:40:00,79.62,79.67,79.59,79.67,15386.0,74.3462,74.3929,74.3182,74.3929,15386.0
2023-07-17 14:45:00,79.68,79.69,79.65,79.67,11092.0,74.4023,74.4116,74.3742,74.3929,11092.0
2023-07-17 14:50:00,79.67,79.69,79.65,79.68,14371.0,74.3929,74.4116,74.3742,74.4023,14371.0
2023-07-17 14:55:00,79.68,79.69,79.64,79.69,12094.0,74.4023,74.4116,74.3649,74.4116,12094.0
2023-07-17 15:00:00,79.69,79.73,79.66,79.67,10403.0,74.4116,74.4489,74.3836,74.3929,10403.0
2023-07-17 15:05:00,79.66,79.7,79.64,79.66,15689.0,74.3836,74.4209,74.3649,74.3836,15689.0
2023-07-17 15:10:00,79.67,79.67,79.6,79.65,24048.0,74.3929,74.3929,74.3276,74.3742,24048.0
2023-07-17 15:15:00,79.65,79.74,79.6,79.73,19926.0,74.3742,74.4583,74.3276,74.4489,19926.0
2023-07-17 15:20:00,79.75,79.75,79.64,79.68,13257.0,74.4676,74.4676,74.3649,74.4023,13257.0
2023-07-17 15:25:00,79.68,79.72,79.65,79.71,12894.0,74.4023,74.4396,74.3742,74.4303,12894.0
2023-07-17 15:30:00,79.7,79.7,79.65,79.67,14335.0,74.4209,74.4209,74.3742,74.3929,14335.0
2023-07-17 15:35:00,79.67,79.73,79.66,79.7,19439.0,74.3929,74.4489,74.3836,74.4209,19439.0
2023-07-17 15:40:00,79.69,79.75,79.69,79.72,25860.0,74.4116,74.4676,74.4116,74.4396,25860.0
2023-07-17 15:45:00,79.72,79.74,79.71,79.73,35744.0,74.4396,74.4583,74.4303,74.4489,35744.0
2023-07-17 15:50:00,79.73,79.73,79.62,79.65,65525.0,74.4489,74.4489,74.3462,74.3742,65525.0
2023-07-17 15:55:00,79.66,79.68,79.55,79.56,182209.0,74.3836,74.4023,74.2809,74.2902,182209.0
2023-07-18 09:30:00,79.58,80.11,79.42,80.08,79950.0,74.3089,74.8038,74.1595,74.7758,79950.0
2023-07-18 09:35:00,80.12,80.37,80.12,80.36,20737.0,74.8131,75.0466,74.8131,75.0372,20737.0
2023-07-18 09:40:00,80.36,80.63,80.3,80.59,17203.0,75.0372,75.2893,74.9812,75.252,17203.0
2023-07-18 09:45:00,80.58,80.71,80.54,80.68,8692.0,75.2426,75.364,75.2053,75.336,8692.0
2023-07-18 09:50:00,80.75,80.97,80.72,80.84,18977.0,75.4014,75.6068,75.3734,75.4854,18977.0
2023-07-18 09:55:00,80.83,80.96,80.75,80.95,7806.0,75.4761,75.5975,75.4014,75.5881,7806.0
2023-07-18 10:00:00,80.92,81.02,80.88,81.0,17392.0,75.5601,75.6535,75.5228,75.6348,17392.0
2023-07-18 10:05:00,81.01,81.01,80.84,80.94,15375.0,75.6442,75.6442,75.4854,75.5788,15375.0
2023-07-18 10:10:00,80.92,80.97,80.8,80.88,11162.0,75.5601,75.6068,75.4481,75.5228,11162.0
2023-07-18 10:15:00,80.86,80.88,80.77,80.88,9839.0,75.5041,75.5228,75.4201,75.5228,9839.0
2023-07-18 10:20:00,80.87,80.96,80.82,80.96,12528.0,75.5134,75.5975,75.4668,75.5975,12528.0
2023-07-18 10:25:00,80.96,81.12,80.96,81.07,20040.0,75.5975,75.7469,75.5975,75.7002,20040.0
2023-07-18 10:30:00,81.09,81.13,81.02,81.09,12565.0,75.7189,75.7562,75.6535,75.7189,12565.0
2023-07-18 10:35:00,81.11,81.19,81.05,81.14,10341.0,75.7375,75.8122,75.6815,75.7656,10341.0
2023-07-18 10:40:00,81.14,81.21,81.1,81.21,11778.0,75.7656,75.8309,75.7282,75.8309,11778.0
2023-07-18 10:45:00,81.21,81.41,81.19,81.37,17969.0,75.8309,76.0177,75.8122,75.9803,17969.0
2023-07-18 10:50:00,81.38,81.48,81.35,81.46,25703.0,75.9897,76.083,75.9616,76.0644,25703.0
2023-07-18 10:55:00,81.45,81.55,81.3,81.4,21677.0,76.055,76.1484,75.915,76.0083,21677.0
2023-07-18 11:00:00,81.39,81.48,81.36,81.48,13447.0,75.999,76.083,75.971,76.083,13447.0
2023-07-18 11:05:00,81.49,81.6,81.48,81.58,9232.0,76.0924,76.1951,76.083,76.1764,9232.0
2023-07-18 11:10:00,81.54,81.6,81.54,81.58,15730.0,76.1391,76.1951,76.1391,76.1764,15730.0
2023-07-18 11:15:00,81.59,81.61,81.55,81.6,16741.0,76.1857,76.2044,76.1484,76.1951,16741.0
2023-07-18 11:20:00,81.59,81.62,81.57,81.57,5935.0,76.1857,76.2138,76.1671,76.1671,5935.0
2023-07-18 11:25:00,81.56,81.62,81.52,81.6,8953.0,76.1577,76.2138,76.1204,76.1951,8953.0
2023-07-18 11:30:00,81.62,81.62,81.49,81.49,7394.0,76.2138,76.2138,76.0924,76.0924,7394.0
2023-07-18 11:35:00,81.5,81.54,81.39,81.39,5981.0,76.1017,76.1391,75.999,75.999,5981.0
2023-07-18 11:40:00,81.39,81.39,81.24,81.25,9892.0,75.999,75.999,75.8589,75.8683,9892.0
2023-07-18 11:45:00,81.22,81.27,81.13,81.16,15526.0,75.8403,75.8869,75.7562,75.7842,15526.0
2023-07-18 11:50:00,81.18,81.19,81.07,81.15,5754.0,75.8029,75.8122,75.7002,75.7749,5754.0
2023-07-18 11:55:00,81.14,81.14,81.08,81.1,3776.0,75.7656,75.7656,75.7095,75.7282,3776.0
2023-07-18 12:00:00,81.11,81.13,80.96,80.97,8712.0,75.7375,75.7562,75.5975,75.6068,8712.0
2023-07-18 12:05:00,80.98,80.98,80.89,80.92,8867.0,75.6162,75.6162,75.5321,75.5601,8867.0
2023-07-18 12:10:00,80.9,80.95,80.84,80.86,14830.0,75.5415,75.5881,75.4854,75.5041,14830.0
2023-07-18 12:15:00,80.84,80.86,80.84,80.86,4810.0,75.4854,75.5041,75.4854,75.5041,4810.0
2023-07-18 12:20:00,80.86,80.99,80.84,80.99,20027.0,75.5041,75.6255,75.4854,75.6255,20027.0
2023-07-18 12:25:00,80.97,81.04,80.88,80.92,9846.0,75.6068,75.6722,75.5228,75.5601,9846.0
2023-07-18 12:30:00,80.94,80.94,80.9,80.91,5196.0,75.5788,75.5788,75.5415,75.5508,5196.0
2023-07-18 12:35:00,80.9,80.98,80.88,80.97,5439.0,75.5415,75.6162,75.5228,75.6068,5439.0
2023-07-18 12:40:00,80.98,80.98,80.81,80.83,16727.0,75.6162,75.6162,75.4574,75.4761,16727.0
2023-07-18 12:45:00,80.82,80.85,80.77,80.85,5819.0,75.4668,75.4948,75.4201,75.4948,5819.0
2023-07-18 12:50:00,80.86,80.9,80.84,80.9,3129.0,75.5041,75.5415,75.4854,75.5415,3129.0
2023-07-18 12:55:00,80.91,80.93,80.87,80.87,5508.0,75.5508,75.5695,75.5134,75.5134,5508.0
2023-07-18 13:00:00,80.87,80.89,80.85,80.85,4183.0,75.5134,75.5321,75.4948,75.4948,4183.0
2023-07-18 13:05:00,80.86,80.87,80.8,80.83,5026.0,75.5041,75.5134,75.4481,75.4761,5026.0
2023-07-18 13:10:00,80.83,80.89,80.83,80.84,8250.0,75.4761,75.5321,75.4761,75.4854,8250.0
2023-07-18 13:15:00,80.86,80.87,80.79,80.81,4791.0,75.5041,75.5134,75.4387,75.4574,4791.0
2023-07-18 13:20:00,80.79,80.9,80.76,80.9,7839.0,75.4387,75.5415,75.4107,75.5415,7839.0
2023-07-18 13:25:00,80.88,80.88,80.82,80.83,4555.0,75.5228,75.5228,75.4668,75.4761,4555.0
2023-07-18 13:30:00,80.82,80.83,80.79,80.79,6080.0,75.4668,75.4761,75.4387,75.4387,6080.0
2023-07-18 13:35:00,80.8,80.83,80.79,80.83,7640.0,75.4481,75.4761,75.4387,75.4761,7640.0
2023-07-18 13:40:00,80.82,80.83,80.8,80.81,7694.0,75.4668,75.4761,75.4481,75.4574,7694.0
2023-07-18 13:45:00,80.81,80.87,80.79,80.87,8587.0,75.4574,75.5134,75.4387,75.5134,8587.0
2023-07-18 13:50:00,80.86,80.87,80.83,80.87,6743.0,75.5041,75.5134,75.4761,75.5134,6743.0
2023-07-18 13:55:00,80.86,80.86,80.8,80.82,7679.0,75.5041,75.5041,75.4481,75.4668,7679.0
2023-07-18 14:00:00,80.81,80.84,80.77,80.84,12729.0,75.4574,75.4854,75.4201,75.4854,12729.0
2023-07-18 14:05:00,80.84,80.86,80.79,80.84,16205.0,75.4854,75.5041,75.4387,75.4854,16205.0
2023-07-18 14:10:00,80.85,80.88,80.82,80.83,9781.0,75.4948,75.5228,75.4668,75.4761,9781.0
2023-07-18 14:15:00,80.83,80.87,80.8,80.85,21189.0,75.4761,75.5134,75.4481,75.4948,21189.0
2023-07-18 14:20:00,80.85,80.86,80.81,80.85,9761.0,75.4948,75.5041,75.4574,75.4948,9761.0
2023-07-18 14:25:00,80.87,80.91,80.87,80.9,10158.0,75.5134,75.5508,75.5134,75.5415,10158.0
2023-07-18 14:30:00,80.9,80.95,80.87,80.87,9002.0,75.5415,75.5881,75.5134,75.5134,9002.0
2023-07-18 14:35:00,80.85,80.85,80.76,80.78,14163.0,75.4948,75.4948,75.4107,75.4294,14163.0
2023-07-18 14:40:00,80.78,80.82,80.76,80.8,8821.0,75.4294,75.4668,75.4107,75.4481,8821.0
2023-07-18 14:45:00,80.79,80.85,80.78,80.84,6668.0,75.4387,75.4948,75.4294,75.4854,6668.0
2023-07-18 14:50:00,80.84,80.84,80.77,80.77,6751.0,75.4854,75.4854,75.4201,75.4201,6751.0
2023-07-18 14:55:00,80.77,80.77,80.72,80.74,12826.0,75.4201,75.4201,75.3734,75.392,12826.0
2023-07-18 15:00:00,80.74,80.75,80.67,80.72,11061.0,75.392,75.4014,75.3267,75.3734,11061.0
2023-07-18 15:05:00,80.7,80.73,80.69,80.7,9737.0,75.3547,75.3827,75.3454,75.3547,9737.0
2023-07-18 15:10:00,80.71,80.79,80.7,80.78,12297.0,75.364,75.4387,75.3547,75.4294,12297.0
2023-07-18 15:15:00,80.79,80.96,80.78,80.95,34248.0,75.4387,75.5975,75.4294,75.5881,34248.0
2023-07-18 15:20:00,80.95,80.95,80.88,80.94,18739.0,75.5881,75.5881,75.5228,75.5788,18739.0
2023-07-18 15:25:00,80.95,80.95,80.83,80.84,19371.0,75.5881,75.5881,75.4761,75.4854,19371.0
2023-07-18 15:30:00,80.84,80.85,80.76,80.83,32124.0,75.4854,75.4948,75.4107,75.4761,32124.0
2023-07-18 15:35:00,80.83,80.83,80.71,80.78,32840.0,75.4761,75.4761,75.364,75.4294,32840.0
2023-07-18 15:40:00,80.78,80.85,80.78,80.85,28767.0,75.4294,75.4948,75.4294,75.4948,28767.0
2023-07-18 15:45:00,80.85,80.93,80.83,80.91,47943.0,75.4948,75.5695,75.4761,75.5508,47943.0
2023-07-18 15:50:00,80.9,80.93,80.73,80.73,70091.0,75.5415,75.5695,75.3827,75.3827,70091.0
2023-07-18 15:55:00,80.74,80.78,80.64,80.75,228949.0,75.392,75.4294,75.2987,75.4014,228949.0
2023-07-19 09:30:00,81.03,81.09,80.85,80.9,62843.0,75.6628,75.7189,75.4948,75.5415,62843.0
2023-07-19 09:35:00,80.9,81.04,80.78,80.79,13812.0,75.5415,75.6722,75.4294,75.4387,13812.0
2023-07-19 09:40:00,80.77,80.78,80.46,80.51,19223.0,75.4201,75.4294,75.1306,75.1773,19223.0
2023-07-19 09:45:00,80.5,80.54,80.34,80.54,12366.0,75.1679,75.2053,75.0185,75.2053,12366.0
2023-07-19 09:50:00,80.62,80.75,80.54,80.68,18678.0,75.28,75.4014,75.2053,75.336,18678.0
2023-07-19 09:55:00,80.69,80.85,80.69,80.7,10464.0,75.3454,75.4948,75.3454,75.3547,10464.0
2023-07-19 10:00:00,80.73,80.85,80.63,80.8,12637.0,75.3827,75.4948,75.2893,75.4481,12637.0
2023-07-19 10:05:00,80.78,80.92,80.71,80.92,11179.0,75.4294,75.5601,75.364,75.5601,11179.0
2023-07-19 10:10:00,80.92,80.94,80.82,80.83,6985.0,75.5601,75.5788,75.4668,75.4761,6985.0
2023-07-19 10:15:00,80.84,80.97,80.82,80.95,12679.0,75.4854,75.6068,75.4668,75.5881,12679.0
2023-07-19 10:20:00,80.95,81.13,80.91,81.06,13927.0,75.5881,75.7562,75.5508,75.6909,13927.0
2023-07-19 10:25:00,81.03,81.06,80.96,81.0,14472.0,75.6628,75.6909,75.5975,75.6348,14472.0
2023-07-19 10:30:00,81.03,81.03,80.92,80.93,14212.0,75.6628,75.6628,75.5601,75.5695,14212.0
2023-07-19 10:35:00,80.92,80.92,80.73,80.75,11724.0,75.5601,75.5601,75.3827,75.4014,11724.0
2023-07-19 10:40:00,80.73,80.73,80.62,80.69,9056.0,75.3827,75.3827,75.28,75.3454,9056.0
2023-07-19 10:45:00,80.67,80.69,80.52,80.6,21184.0,75.3267,75.3454,75.1866,75.2613,21184.0
2023-07-19 10:50:00,80.61,80.65,80.57,80.6,17778.0,75.2707,75.308,75.2333,75.2613,17778.0
2023-07-19 10:55:00,80.58,80.59,80.48,80.54,13962.0,75.2426,75.252,75.1493,75.2053,13962.0
2023-07-19 11:00:00,80.55,80.6,80.52,80.53,11194.0,75.2146,75.2613,75.1866,75.196,11194.0
2023-07-19 11:05:00,80.54,80.56,80.45,80.45,10638.0,75.2053,75.224,75.1213,75.1213,10638.0
2023-07-19 11:10:00,80.44,80.49,80.34,80.34,14150.0,75.1119,75.1586,75.0185,75.0185,14150.0
2023-07-19 11:15:00,80.33,80.79,80.31,80.79,51309.0,75.0092,75.4387,74.9905,75.4387,51309.0
2023-07-19 11:20:00,80.87,80.92,80.78,80.87,48301.0,75.5134,75.5601,75.4294,75.5134,48301.0
2023-07-19 11:25:00,80.87,81.57,80.86,81.47,94410.0,75.5134,76.1671,75.5041,76.0737,94410.0
2023-07-19 11:30:00,81.48,81.52,81.28,81.34,44526.0,76.083,76.1204,75.8963,75.9523,44526.0
2023-07-19 11:35:00,81.3,81.32,81.14,81.27,19098.0,75.915,75.9336,75.7656,75.8869,19098.0
2023-07-19 11:40:00,81.27,81.27,81.17,81.23,10221.0,75.8869,75.8869,75.7936,75.8496,10221.0
2023-07-19 11:45:00,81.2,81.23,81.14,81.18,15463.0,75.8216,75.8496,75.7656,75.8029,15463.0
2023-07-19 11:50:00,81.18,81.18,81.06,81.08,12178.0,75.8029,75.8029,75.6909,75.7095,12178.0
2023-07-19 11:55:00,81.08,81.19,81.07,81.15,18184.0,75.7095,75.8122,75.7002,75.7749,18184.0
2023-07-19 12:00:00,81.14,81.15,81.01,81.03,9368.0,75.7656,75.7749,75.6442,75.6628,9368.0
2023-07-19 12:05:00,81.03,81.1,80.97,81.1,8860.0,75.6628,75.7282,75.6068,75.7282,8860.0
2023-07-19 12:10:00,81.13,81.16,81.08,81.09,4847.0,75.7562,75.7842,75.7095,75.7189,4847.0
2023-07-19 12:15:00,81.1,81.23,81.1,81.14,15559.0,75.7282,75.8496,75.7282,75.7656,15559.0
2023-07-19 12:20:00,81.14,81.14,81.04,81.13,11410.0,75.7656,75.7656,75.6722,75.7562,11410.0
2023-07-19 12:25:00,81.14,81.15,80.99,81.0,13099.0,75.7656,75.7749,75.6255,75.6348,13099.0
2023-07-19 12:30:00,80.99,81.0,80.81,80.95,13356.0,75.6255,75.6348,75.4574,75.5881,13356.0
2023-07-19 12:35:00,80.93,81.04,80.93,81.04,10841.0,75.5695,75.6722,75.5695,75.6722,10841.0
2023-07-19 12:40:00,81.05,81.09,81.02,81.09,9005.0,75.6815,75.7189,75.6535,75.7189,9005.0
2023-07-19 12:45:00,81.08,81.15,81.06,81.15,11858.0,75.7095,75.7749,75.6909,75.7749,11858.0
2023-07-19 12:50:00,81.15,81.19,81.09,81.14,7354.0,75.7749,75.8122,75.7189,75.7656,7354.0
2023-07-19 12:55:00,81.14,81.15,81.05,81.11,12870.0,75.7656,75.7749,75.6815,75.7375,12870.0
2023-07-19 13:00:00,81.11,81.12,80.99,81.03,7907.0,75.7375,75.7469,75.6255,75.6628,7907.0
2023-07-19 13:05:00,81.02,81.07,80.96,81.06,5785.0,75.6535,75.7002,75.5975,75.6909,5785.0
2023-07-19 13:10:00,81.05,81.09,81.03,81.08,7637.0,75.6815,75.7189,75.6628,75.7095,7637.0
2023-07-19 13:15:00,81.08,81.09,80.97,81.06,10640.0,75.7095,75.7189,75.6068,75.6909,10640.0
2023-07-19 13:20:00,81.06,81.07,81.01,81.05,8050.0,75.6909,75.7002,75.6442,75.6815,8050.0
2023-07-19 13:25:00,81.04,81.08,81.01,81.08,8645.0,75.6722,75.7095,75.6442,75.7095,8645.0
2023-07-19 13:30:00,81.09,81.11,81.04,81.08,9740.0,75.7189,75.7375,75.6722,75.7095,9740.0
2023-07-19 13:35:00,81.07,81.09,81.05,81.07,7673.0,75.7002,75.7189,75.6815,75.7002,7673.0
2023-07-19 13:40:00,81.07,81.12,81.06,81.09,8020.0,75.7002,75.7469,75.6909,75.7189,8020.0
2023-07-19 13:45:00,81.1,81.1,81.04,81.06,6387.0,75.7282,75.7282,75.6722,75.6909,6387.0
2023-07-19 13:50:00,81.06,81.08,80.97,81.04,19158.0,75.6909,75.7095,75.6068,75.6722,19158.0
2023-07-19 13:55:00,81.03,81.03,80.95,81.0,11540.0,75.6628,75.6628,75.5881,75.6348,11540.0
2023-07-19 14:00:00,81.0,81.0,80.92,80.98,8572.0,75.6348,75.6348,75.5601,75.6162,8572.0
2023-07-19 14:05:00,80.97,80.97,80.89,80.89,12587.0,75.6068,75.6068,75.5321,75.5321,12587.0
2023-07-19 14:10:00,80.89,80.93,80.86,80.87,9654.0,75.5321,75.5695,75.5041,75.5134,9654.0
2023-07-19 14:15:00,80.87,80.94,80.84,80.94,12272.0,75.5134,75.5788,75.4854,75.5788,12272.0
2023-07-19 14:20:00,80.96,81.02,80.94,81.02,11071.0,75.5975,75.6535,75.5788,75.6535,11071.0
2023-07-19 14:25:00,81.02,81.05,80.99,81.05,11187.0,75.6535,75.6815,75.6255,75.6815,11187.0
2023-07-19 14:30:00,81.05,81.12,81.04,81.08,12122.0,75.6815,75.7469,75.6722,75.7095,12122.0
2023-07-19 14:35:00,81.08,81.11,81.04,81.08,8341.0,75.7095,75.7375,75.6722,75.7095,8341.0
2023-07-19 14:40:00,81.07,81.12,81.06,81.08,7474.0,75.7002,75.7469,75.6909,75.7095,7474.0
2023-07-19 14:45:00,81.08,81.1,81.07,81.08,8512.0,75.7095,75.7282,75.7002,75.7095,8512.0
2023-07-19 14:50:00,81.09,81.09,81.05,81.06,6512.0,75.7189,75.7189,75.6815,75.6909,6512.0
2023-07-19 14:55:00,81.05,81.07,81.02,81.06,9824.0,75.6815,75.7002,75.6535,75.6909,9824.0
2023-07-19 15:00:00,81.06,81.1,81.05,81.05,9691.0,75.6909,75.7282,75.6815,75.6815,9691.0
2023-07-19 15:05:00,81.06,81.08,81.04,81.08,9982.0,75.6909,75.7095,75.6722,75.7095,9982.0
2023-07-19 15:10:00,81.09,81.11,81.07,81.09,12779.0,75.7189,75.7375,75.7002,75.7189,12779.0
2023-07-19 15:15:00,81.1,81.14,81.09,81.11,17135.0,75.7282,75.7656,75.7189,75.7375,17135.0
2023-07-19 15:20:00,81.1,81.17,81.09,81.14,14465.0,75.7282,75.7936,75.7189,75.7656,14465.0
2023-07-19 15:25:00,81.14,81.19,81.12,81.17,18810.0,75.7656,75.8122,75.7469,75.7936,18810.0
2023-07-19 15:30:00,81.17,81.18,81.09,81.11,20218.0,75.7936,75.8029,75.7189,75.7375,20218.0
2023-07-19 15:35:00,81.1,81.12,81.06,81.11,16999.0,75.7282,75.7469,75.6909,75.7375,16999.0
2023-07-19 15:40:00,81.1,81.13,81.07,81.09,19518.0,75.7282,75.7562,75.7002,75.7189,19518.0
2023-07-19 15:45:00,81.08,81.08,80.9,80.92,24104.0,75.7095,75.7095,75.5415,75.5601,24104.0
2023-07-19 15:50:00,80.92,81.02,80.92,80.98,48551.0,75.5601,75.6535,75.5601,75.6162,48551.0
2023-07-19 15:55:00,80.98,81.06,80.94,80.99,155119.0,75.6162,75.6909,75.5788,75.6255,155119.0
2023-07-20 09:30:00,81.88,82.19,81.76,81.99,91192.0,76.4565,76.746,76.3445,76.5593,91192.0
2023-07-20 09:35:00,81.98,82.19,81.72,81.72,11511.0,76.5499,76.746,76.3071,76.3071,11511.0
2023-07-20 09:40:00,81.72,81.83,81.63,81.72,14818.0,76.3071,76.4099,76.2231,76.3071,14818.0
2023-07-20 09:45:00,81.69,81.85,81.67,81.85,13076.0,76.2791,76.4285,76.2604,76.4285,13076.0
2023-07-20 09:50:00,81.88,81.99,81.79,81.95,10705.0,76.4565,76.5593,76.3725,76.5219,10705.0
2023-07-20 09:55:00,81.94,82.09,81.94,82.05,9699.0,76.5126,76.6526,76.5126,76.6153,9699.0
2023-07-20 10:00:00,82.04,82.14,82.0,82.11,10572.0,76.6059,76.6993,76.5686,76.6713,10572.0
2023-07-20 10:05:00,82.13,82.13,82.0,82.0,17665.0,76.69,76.69,76.5686,76.5686,17665.0
2023-07-20 10:10:00,81.97,82.03,81.87,81.91,15773.0,76.5406,76.5966,76.4472,76.4846,15773.0
2023-07-20 10:15:00,81.93,82.04,81.87,81.92,16517.0,76.5032,76.6059,76.4472,76.4939,16517.0
2023-07-20 10:20:00,81.94,81.94,81.65,81.69,12903.0,76.5126,76.5126,76.2418,76.2791,12903.0
2023-07-20 10:25:00,81.7,81.76,81.66,81.7,15020.0,76.2885,76.3445,76.2511,76.2885,15020.0
2023-07-20 10:30:00,81.72,81.89,81.69,81.89,27529.0,76.3071,76.4659,76.2791,76.4659,27529.0
2023-07-20 10:35:00,81.88,81.92,81.8,81.88,14208.0,76.4565,76.4939,76.3818,76.4565,14208.0
2023-07-20 10:40:00,81.86,81.95,81.85,81.93,11398.0,76.4379,76.5219,76.4285,76.5032,11398.0
2023-07-20 10:45:00,81.92,82.01,81.89,81.9,18426.0,76.4939,76.5779,76.4659,76.4752,18426.0
2023-07-20 10:50:00,81.91,82.04,81.88,82.03,12427.0,76.4846,76.6059,76.4565,76.5966,12427.0
2023-07-20 10:55:00,82.05,82.09,81.9,81.93,13874.0,76.6153,76.6526,76.4752,76.5032,13874.0
2023-07-20 11:00:00,81.94,82.0,81.9,81.95,7771.0,76.5126,76.5686,76.4752,76.5219,7771.0
2023-07-20 11:05:00,81.96,82.0,81.93,81.95,4488.0,76.5312,76.5686,76.5032,76.5219,4488.0
2023-07-20 11:10:00,81.95,82.0,81.93,81.96,8228.0,76.5219,76.5686,76.5032,76.5312,8228.0
2023-07-20 11:15:00,81.96,82.17,81.96,82.11,32157.0,76.5312,76.7273,76.5312,76.6713,32157.0
2023-07-20 11:20:00,82.11,82.12,82.03,82.03,6903.0,76.6713,76.6806,76.5966,76.5966,6903.0
2023-07-20 11:25:00,82.04,82.07,81.99,82.05,9144.0,76.6059,76.634,76.5593,76.6153,9144.0
2023-07-20 11:30:00,82.04,82.06,81.99,82.06,14224.0,76.6059,76.6246,76.5593,76.6246,14224.0
2023-07-20 11:35:00,82.07,82.12,81.98,81.99,6957.0,76.634,76.6806,76.5499,76.5593,6957.0
2023-07-20 11:40:00,82.0,82.09,81.99,82.03,17305.0,76.5686,76.6526,76.5593,76.5966,17305.0
2023-07-20 11:45:00,82.01,82.04,82.0,82.01,6278.0,76.5779,76.6059,76.5686,76.5779,6278.0
2023-07-20 11:50:00,82.02,82.05,81.95,81.99,17735.0,76.5873,76.6153,76.5219,76.5593,17735.0
2023-07-20 11:55:00,81.98,82.06,81.89,81.93,46142.0,76.5499,76.6246,76.4659,76.5032,46142.0
2023-07-20 12:00:00,81.94,81.97,81.87,81.9,11552.0,76.5126,76.5406,76.4472,76.4752,11552.0
2023-07-20 12:05:00,81.9,82.05,81.87,82.05,34995.0,76.4752,76.6153,76.4472,76.6153,34995.0
2023-07-20 12:10:00,82.05,82.09,82.04,82.04,7856.0,76.6153,76.6526,76.6059,76.6059,7856.0
2023-07-20 12:15:00,82.06,82.24,82.06,82.23,11913.0,76.6246,76.7927,76.6246,76.7834,11913.0
2023-07-20 12:20:00,82.24,82.28,82.23,82.25,25402.0,76.7927,76.83,76.7834,76.802,25402.0
2023-07-20 12:25:00,82.25,82.25,82.18,82.21,14383.0,76.802,76.802,76.7367,76.7647,14383.0
2023-07-20 12:30:00,82.22,82.23,82.15,82.2,7084.0,76.774,76.7834,76.7087,76.7553,7084.0
2023-07-20 12:35:00,82.21,82.22,82.11,82.12,8357.0,76.7647,76.774,76.6713,76.6806,8357.0
2023-07-20 12:40:00,82.11,82.13,81.95,81.99,13398.0,76.6713,76.69,76.5219,76.5593,13398.0
2023-07-20 12:45:00,81.96,82.05,81.93,81.97,8610.0,76.5312,76.6153,76.5032,76.5406,8610.0
2023-07-20 12:50:00,81.97,82.05,81.95,81.98,8371.0,76.5406,76.6153,76.5219,76.5499,8371.0
2023-07-20 12:55:00,81.98,81.99,81.92,81.98,11100.0,76.5499,76.5593,76.4939,76.5499,11100.0
2023-07-20 13:00:00,81.98,82.13,81.97,82.1,9568.0,76.5499,76.69,76.5406,76.662,9568.0
2023-07-20 13:05:00,82.1,82.12,82.01,82.01,6620.0,76.662,76.6806,76.5779,76.5779,6620.0
2023-07-20 13:10:00,82.02,82.08,82.01,82.08,7686.0,76.5873,76.6433,76.5779,76.6433,7686.0
2023-07-20 13:15:00,82.07,82.23,82.07,82.18,10764.0,76.634,76.7834,76.634,76.7367,10764.0
2023-07-20 13:20:00,82.19,82.26,82.16,82.17,7274.0,76.746,76.8114,76.718,76.7273,7274.0
2023-07-20 13:25:00,82.17,82.22,82.16,82.2,6810.0,76.7273,76.774,76.718,76.7553,6810.0
2023-07-20 13:30:00,82.19,82.22,82.13,82.17,10745.0,76.746,76.774,76.69,76.7273,10745.0
2023-07-20 13:35:00,82.16,82.25,82.14,82.14,9889.0,76.718,76.802,76.6993,76.6993,9889.0
2023-07-20 13:40:00,82.13,82.21,82.13,82.2,7431.0,76.69,76.7647,76.69,76.7553,7431.0
2023-07-20 13:45:00,82.2,82.2,82.16,82.16,5478.0,76.7553,76.7553,76.718,76.718,5478.0
2023-07-20 13:50:00,82.16,82.2,82.13,82.14,7557.0,76.718,76.7553,76.69,76.6993,7557.0
2023-07-20 13:55:00,82.15,82.26,82.14,82.2,12668.0,76.7087,76.8114,76.6993,76.7553,12668.0
2023-07-20 14:00:00,82.22,82.29,82.21,82.29,7440.0,76.774,76.8394,76.7647,76.8394,7440.0
2023-07-20 14:05:00,82.29,82.33,82.26,82.31,12475.0,76.8394,76.8767,76.8114,76.8581,12475.0
2023-07-20 14:10:00,82.31,82.35,82.25,82.25,20003.0,76.8581,76.8954,76.802,76.802,20003.0
2023-07-20 14:15:00,82.26,82.32,82.22,82.24,21965.0,76.8114,76.8674,76.774,76.7927,21965.0
2023-07-20 14:20:00,82.24,82.34,82.24,82.31,13488.0,76.7927,76.8861,76.7927,76.8581,13488.0
2023-07-20 14:25:00,82.3,82.39,82.26,82.39,12942.0,76.8487,76.9328,76.8114,76.9328,12942.0
2023-07-20 14:30:00,82.38,82.46,82.3,82.44,38182.0,76.9234,76.9981,76.8487,76.9794,38182.0
2023-07-20 14:35:00,82.44,82.65,82.44,82.65,29350.0,76.9794,77.1755,76.9794,77.1755,29350.0
2023-07-20 14:40:00,82.63,82.7,82.61,82.67,13138.0,77.1569,77.2222,77.1382,77.1942,13138.0
2023-07-20 14:45:00,82.67,82.69,82.65,82.67,14367.0,77.1942,77.2129,77.1755,77.1942,14367.0
2023-07-20 14:50:00,82.67,82.79,82.67,82.79,19288.0,77.1942,77.3063,77.1942,77.3063,19288.0
2023-07-20 14:55:00,82.78,82.82,82.74,82.77,13009.0,77.2969,77.3343,77.2596,77.2876,13009.0
2023-07-20 15:00:00,82.77,82.85,82.7,82.81,30200.0,77.2876,77.3623,77.2222,77.3249,30200.0
2023-07-20 15:05:00,82.8,82.88,82.8,82.88,20630.0,77.3156,77.3903,77.3156,77.3903,20630.0
2023-07-20 15:10:00,82.88,82.88,82.82,82.83,24452.0,77.3903,77.3903,77.3343,77.3436,24452.0
2023-07-20 15:15:00,82.82,82.82,82.7,82.79,43178.0,77.3343,77.3343,77.2222,77.3063,43178.0
2023-07-20 15:20:00,82.79,82.85,82.76,82.78,31073.0,77.3063,77.3623,77.2783,77.2969,31073.0
2023-07-20 15:25:00,82.79,82.79,82.7,82.73,44546.0,77.3063,77.3063,77.2222,77.2502,44546.0
2023-07-20 15:30:00,82.73,82.8,82.67,82.67,50009.0,77.2502,77.3156,77.1942,77.1942,50009.0
2023-07-20 15:35:00,82.67,82.69,82.62,82.67,32747.0,77.1942,77.2129,77.1475,77.1942,32747.0
2023-07-20 15:40:00,82.67,82.7,82.61,82.66,39793.0,77.1942,77.2222,77.1382,77.1849,39793.0
2023-07-20 15:45:00,82.66,82.69,82.62,82.62,50797.0,77.1849,77.2129,77.1475,77.1475,50797.0
2023-07-20 15:50:00,82.62,82.71,82.6,82.62,85709.0,77.1475,77.2316,77.1288,77.1475,85709.0
2023-07-20 15:55:00,82.62,82.7,82.61,82.63,217509.0,77.1475,77.2222,77.1382,77.1569,217509.0
2023-07-21 09:30:00,82.96,82.96,82.74,82.77,90930.0,77.465,77.465,77.2596,77.2876,90930.0
2023-07-21 09:35:00,82.74,82.97,82.66,82.97,13093.0,77.2596,77.4743,77.1849,77.4743,13093.0
2023-07-21 09:40:00,82.98,82.99,82.44,82.47,12237.0,77.4837,77.493,76.9794,77.0075,12237.0
2023-07-21 09:45:00,82.4,82.4,82.2,82.35,13292.0,76.9421,76.9421,76.7553,76.8954,13292.0
2023-07-21 09:50:00,82.36,82.46,82.32,82.41,26087.0,76.9047,76.9981,76.8674,76.9514,26087.0
2023-07-21 09:55:00,82.44,82.48,82.32,82.41,18121.0,76.9794,77.0168,76.8674,76.9514,18121.0
2023-07-21 10:00:00,82.4,82.41,82.25,82.41,9745.0,76.9421,76.9514,76.802,76.9514,9745.0
2023-07-21 10:05:00,82.39,82.44,82.32,82.4,8662.0,76.9328,76.9794,76.8674,76.9421,8662.0
2023-07-21 10:10:00,82.4,82.53,82.4,82.47,9947.0,76.9421,77.0635,76.9421,77.0075,9947.0
2023-07-21 10:15:00,82.48,82.52,82.42,82.47,19510.0,77.0168,77.0541,76.9608,77.0075,19510.0
2023-07-21 10:20:00,82.48,82.56,82.43,82.54,9947.0,77.0168,77.0915,76.9701,77.0728,9947.0
2023-07-21 10:25:00,82.57,82.64,82.47,82.47,6932.0,77.1008,77.1662,77.0075,77.0075,6932.0
2023-07-21 10:30:00,82.48,82.56,82.45,82.51,8347.0,77.0168,77.0915,76.9888,77.0448,8347.0
2023-07-21 10:35:00,82.5,82.63,82.46,82.6,7399.0,77.0355,77.1569,76.9981,77.1288,7399.0
2023-07-21 10:40:00,82.58,82.72,82.58,82.69,9148.0,77.1102,77.2409,77.1102,77.2129,9148.0
2023-07-21 10:45:00,82.68,82.69,82.54,82.6,7461.0,77.2035,77.2129,77.0728,77.1288,7461.0
2023-07-21 10:50:00,82.58,82.68,82.53,82.66,8049.0,77.1102,77.2035,77.0635,77.1849,8049.0
2023-07-21 10:55:00,82.66,82.68,82.6,82.64,4295.0,77.1849,77.2035,77.1288,77.1662,4295.0
2023-07-21 11:00:00,82.63,82.71,82.62,82.69,8580.0,77.1569,77.2316,77.1475,77.2129,8580.0
2023-07-21 11:05:00,82.68,82.72,82.61,82.66,9057.0,77.2035,77.2409,77.1382,77.1849,9057.0
2023-07-21 11:10:00,82.68,82.68,82.57,82.58,11533.0,77.2035,77.2035,77.1008,77.1102,11533.0
2023-07-21 11:15:00,82.58,82.62,82.54,82.6,9296.0,77.1102,77.1475,77.0728,77.1288,9296.0
2023-07-21 11:20:00,82.61,82.61,82.43,82.43,9876.0,77.1382,77.1382,76.9701,76.9701,9876.0
2023-07-21 11:25:00,82.43,82.53,82.41,82.5,13772.0,76.9701,77.0635,76.9514,77.0355,13772.0
2023-07-21 11:30:00,82.51,82.65,82.51,82.63,12471.0,77.0448,77.1755,77.0448,77.1569,12471.0
2023-07-21 11:35:00,82.65,82.7,82.57,82.64,10134.0,77.1755,77.2222,77.1008,77.1662,10134.0
2023-07-21 11:40:00,82.63,82.66,82.61,82.62,9131.0,77.1569,77.1849,77.1382,77.1475,9131.0
2023-07-21 11:45:00,82.63,82.72,82.63,82.69,10801.0,77.1569,77.2409,77.1569,77.2129,10801.0
2023-07-21 11:50:00,82.69,82.72,82.66,82.71,7006.0,77.2129,77.2409,77.1849,77.2316,7006.0
2023-07-21 11:55:00,82.7,82.76,82.63,82.7,11669.0,77.2222,77.2783,77.1569,77.2222,11669.0
2023-07-21 12:00:00,82.69,82.7,82.65,82.66,3569.0,77.2129,77.2222,77.1755,77.1849,3569.0
2023-07-21 12:05:00,82.66,82.68,82.65,82.65,11923.0,77.1849,77.2035,77.1755,77.1755,11923.0
2023-07-21 12:10:00,82.66,82.66,82.55,82.56,7827.0,77.1849,77.1849,77.0822,77.0915,7827.0
2023-07-21 12:15:00,82.56,82.6,82.55,82.56,7349.0,77.0915,77.1288,77.0822,77.0915,7349.0
2023-07-21 12:20:00,82.55,82.62,82.54,82.61,7004.0,77.0822,77.1475,77.0728,77.1382,7004.0
2023-07-21 12:25:00,82.62,82.73,82.61,82.7,7292.0,77.1475,77.2502,77.1382,77.2222,7292.0
2023-07-21 12:30:00,82.71,82.73,82.69,82.7,7243.0,77.2316,77.2502,77.2129,77.2222,7243.0
2023-07-21 12:35:00,82.7,82.78,82.69,82.78,14770.0,77.2222,77.2969,77.2129,77.2969,14770.0
2023-07-21 12:40:00,82.77,82.8,82.7,82.72,18454.0,77.2876,77.3156,77.2222,77.2409,18454.0
2023-07-21 12:45:00,82.72,82.73,82.67,82.67,12916.0,77.2409,77.2502,77.1942,77.1942,12916.0
2023-07-21 12:50:00,82.66,82.7,82.61,82.7,11775.0,77.1849,77.2222,77.1382,77.2222,11775.0
2023-07-21 12:55:00,82.69,82.77,82.69,82.72,5586.0,77.2129,77.2876,77.2129,77.2409,5586.0
2023-07-21 13:00:00,82.71,82.71,82.65,82.7,10215.0,77.2316,77.2316,77.1755,77.2222,10215.0
2023-07-21 13:05:00,82.7,82.8,82.69,82.79,14500.0,77.2222,77.3156,77.2129,77.3063,14500.0
2023-07-21 13:10:00,82.8,82.83,82.76,82.79,7906.0,77.3156,77.3436,77.2783,77.3063,7906.0
2023-07-21 13:15:00,82.78,82.83,82.78,82.81,9352.0,77.2969,77.3436,77.2969,77.3249,9352.0
2023-07-21 13:20:00,82.8,82.81,82.76,82.76,4141.0,77.3156,77.3249,77.2783,77.2783,4141.0
2023-07-21 13:25:00,82.76,82.8,82.75,82.77,5307.0,77.2783,77.3156,77.2689,77.2876,5307.0
2023-07-21 13:30:00,82.76,82.76,82.7,82.7,5195.0,77.2783,77.2783,77.2222,77.2222,5195.0
2023-07-21 13:35:00,82.71,82.72,82.68,82.68,6565.0,77.2316,77.2409,77.2035,77.2035,6565.0
2023-07-21 13:40:00,82.67,82.72,82.67,82.69,9677.0,77.1942,77.2409,77.1942,77.2129,9677.0
2023-07-21 13:45:00,82.67,82.68,82.59,82.59,14324.0,77.1942,77.2035,77.1195,77.1195,14324.0
2023-07-21 13:50:00,82.58,82.58,82.53,82.54,7787.0,77.1102,77.1102,77.0635,77.0728,7787.0
2023-07-21 13:55:00,82.54,82.61,82.53,82.56,5260.0,77.0728,77.1382,77.0635,77.0915,5260.0
2023-07-21 14:00:00,82.58,82.58,82.46,82.48,7323.0,77.1102,77.1102,76.9981,77.0168,7323.0
2023-07-21 14:05:00,82.48,82.5,82.45,82.48,8868.0,77.0168,77.0355,76.9888,77.0168,8868.0
2023-07-21 14:10:00,82.47,82.48,82.45,82.46,5083.0,77.0075,77.0168,76.9888,76.9981,5083.0
2023-07-21 14:15:00,82.46,82.46,82.4,82.41,7271.0,76.9981,76.9981,76.9421,76.9514,7271.0
2023-07-21 14:20:00,82.41,82.43,82.38,82.38,6429.0,76.9514,76.9701,76.9234,76.9234,6429.0
2023-07-21 14:25:00,82.37,82.45,82.36,82.45,15405.0,76.9141,76.9888,76.9047,76.9888,15405.0
2023-07-21 14:30:00,82.45,82.47,82.44,82.46,4690.0,76.9888,77.0075,76.9794,76.9981,4690.0
2023-07-21 14:35:00,82.45,82.5,82.37,82.46,9976.0,76.9888,77.0355,76.9141,76.9981,9976.0
2023-07-21 14:40:00,82.47,82.51,82.46,82.49,9598.0,77.0075,77.0448,76.9981,77.0261,9598.0
2023-07-21 14:45:00,82.47,82.52,82.45,82.52,7038.0,77.0075,77.0541,76.9888,77.0541,7038.0
2023-07-21 14:50:00,82.51,82.54,82.49,82.5,5694.0,77.0448,77.0728,77.0261,77.0355,5694.0
2023-07-21 14:55:00,82.49,82.49,82.44,82.46,9708.0,77.0261,77.0261,76.9794,76.9981,9708.0
2023-07-21 15:00:00,82.46,82.47,82.41,82.41,9335.0,76.9981,77.0075,76.9514,76.9514,9335.0
2023-07-21 15:05:00,82.41,82.42,82.34,82.36,12321.0,76.9514,76.9608,76.8861,76.9047,12321.0
2023-07-21 15:10:00,82.36,82.39,82.33,82.36,9440.0,76.9047,76.9328,76.8767,76.9047,9440.0
2023-07-21 15:15:00,82.34,82.39,82.34,82.37,11066.0,76.8861,76.9328,76.8861,76.9141,11066.0
2023-07-21 15:20:00,82.37,82.38,82.31,82.31,12792.0,76.9141,76.9234,76.8581,76.8581,12792.0
2023-07-21 15:25:00,82.31,82.33,82.3,82.33,12069.0,76.8581,76.8767,76.8487,76.8767,12069.0
2023-07-21 15:30:00,82.32,82.37,82.3,82.34,23013.0,76.8674,76.9141,76.8487,76.8861,23013.0
2023-07-21 15:35:00,82.33,82.36,82.29,82.34,18564.0,76.8767,76.9047,76.8394,76.8861,18564.0
2023-07-21 15:40:00,82.34,82.34,82.23,82.23,27467.0,76.8861,76.8861,76.7834,76.7834,27467.0
2023-07-21 15:45:00,82.23,82.25,82.16,82.23,37247.0,76.7834,76.802,76.718,76.7834,37247.0
2023-07-21 15:50:00,82.22,82.39,82.14,82.35,62264.0,76.774,76.9328,76.6993,76.8954,62264.0
2023-07-21 15:55:00,82.33,82.34,82.1,82.13,168848.0,76.8767,76.8861,76.662,76.69,168848.0
2023-07-24 09:30:00,82.36,83.31,82.31,83.25,97154.0,76.9047,77.7918,76.8581,77.7358,97154.0
2023-07-24 09:35:00,83.27,83.41,82.99,83.39,16927.0,77.7545,77.8852,77.493,77.8665,16927.0
2023-07-24 09:40:00,83.43,83.45,83.17,83.24,22070.0,77.9039,77.9225,77.6611,77.7265,22070.0
2023-07-24 09:45:00,83.21,83.4,83.17,83.22,13026.0,77.6984,77.8759,77.6611,77.7078,13026.0
2023-07-24 09:50:00,83.2,83.2,82.81,82.88,15396.0,77.6891,77.6891,77.3249,77.3903,15396.0
2023-07-24 09:55:00,82.89,83.07,82.86,83.07,13119.0,77.3996,77.5677,77.3716,77.5677,13119.0
2023-07-24 10:00:00,83.03,83.2,83.02,83.14,16184.0,77.5304,77.6891,77.521,77.6331,16184.0
2023-07-24 10:05:00,83.15,83.3,83.06,83.23,36815.0,77.6424,77.7825,77.5584,77.7171,36815.0
2023-07-24 10:10:00,83.27,83.3,83.02,83.04,8763.0,77.7545,77.7825,77.521,77.5397,8763.0
2023-07-24 10:15:00,83.05,83.08,82.94,82.99,42060.0,77.549,77.5771,77.4463,77.493,42060.0
2023-07-24 10:20:00,82.99,83.0,82.83,82.87,12859.0,77.493,77.5024,77.3436,77.381,12859.0
2023-07-24 10:25:00,82.87,83.04,82.87,83.03,9276.0,77.381,77.5397,77.381,77.5304,9276.0
2023-07-24 10:30:00,83.02,83.12,82.97,83.11,10428.0,77.521,77.6144,77.4743,77.6051,10428.0
2023-07-24 10:35:00,83.1,83.19,83.05,83.19,8280.0,77.5957,77.6798,77.549,77.6798,8280.0
2023-07-24 10:40:00,83.17,83.33,83.17,83.29,13898.0,77.6611,77.8105,77.6611,77.7731,13898.0
2023-07-24 10:45:00,83.31,83.37,83.24,83.26,13080.0,77.7918,77.8478,77.7265,77.7451,13080.0
2023-07-24 10:50:00,83.27,83.27,83.13,83.16,16270.0,77.7545,77.7545,77.6237,77.6518,16270.0
2023-07-24 10:55:00,83.15,83.28,83.13,83.26,10291.0,77.6424,77.7638,77.6237,77.7451,10291.0
2023-07-24 11:00:00,83.24,83.24,83.07,83.08,9469.0,77.7265,77.7265,77.5677,77.5771,9469.0
2023-07-24 11:05:00,83.07,83.15,83.05,83.11,9464.0,77.5677,77.6424,77.549,77.6051,9464.0
2023-07-24 11:10:00,83.1,83.19,83.1,83.15,9356.0,77.5957,77.6798,77.5957,77.6424,9356.0
2023-07-24 11:15:00,83.14,83.18,83.12,83.14,10038.0,77.6331,77.6704,77.6144,77.6331,10038.0
2023-07-24 11:20:00,83.17,83.17,83.08,83.15,11541.0,77.6611,77.6611,77.5771,77.6424,11541.0
2023-07-24 11:25:00,83.16,83.23,83.16,83.21,8763.0,77.6518,77.7171,77.6518,77.6984,8763.0
2023-07-24 11:30:00,83.22,83.26,83.16,83.18,8843.0,77.7078,77.7451,77.6518,77.6704,8843.0
2023-07-24 11:35:00,83.2,83.25,83.15,83.21,4878.0,77.6891,77.7358,77.6424,77.6984,4878.0
2023-07-24 11:40:00,83.2,83.23,83.15,83.15,5955.0,77.6891,77.7171,77.6424,77.6424,5955.0
2023-07-24 11:45:00,83.15,83.17,83.11,83.14,8117.0,77.6424,77.6611,77.6051,77.6331,8117.0
2023-07-24 11:50:00,83.14,83.15,83.07,83.15,5222.0,77.6331,77.6424,77.5677,77.6424,5222.0
2023-07-24 11:55:00,83.15,83.2,83.15,83.18,7979.0,77.6424,77.6891,77.6424,77.6704,7979.0
2023-07-24 12:00:00,83.19,83.28,83.18,83.27,5820.0,77.6798,77.7638,77.6704,77.7545,5820.0
2023-07-24 12:05:00,83.26,83.26,83.17,83.17,5081.0,77.7451,77.7451,77.6611,77.6611,5081.0
2023-07-24 12:10:00,83.16,83.19,83.09,83.11,7716.0,77.6518,77.6798,77.5864,77.6051,7716.0
2023-07-24 12:15:00,83.09,83.16,83.08,83.13,5385.0,77.5864,77.6518,77.5771,77.6237,5385.0
2023-07-24 12:20:00,83.11,83.18,83.11,83.16,4728.0,77.6051,77.6704,77.6051,77.6518,4728.0
2023-07-24 12:25:00,83.15,83.29,83.15,83.27,11295.0,77.6424,77.7731,77.6424,77.7545,11295.0
2023-07-24 12:30:00,83.28,83.32,83.24,83.28,11078.0,77.7638,77.8012,77.7265,77.7638,11078.0
2023-07-24 12:35:00,83.29,83.38,83.29,83.34,4545.0,77.7731,77.8572,77.7731,77.8198,4545.0
2023-07-24 12:40:00,83.35,83.35,83.29,83.3,5309.0,77.8292,77.8292,77.7731,77.7825,5309.0
2023-07-24 12:45:00,83.28,83.34,83.27,83.34,3586.0,77.7638,77.8198,77.7545,77.8198,3586.0
2023-07-24 12:50:00,83.34,83.37,83.28,83.34,6788.0,77.8198,77.8478,77.7638,77.8198,6788.0
2023-07-24 12:55:00,83.36,83.4,83.34,83.4,4934.0,77.8385,77.8759,77.8198,77.8759,4934.0
2023-07-24 13:00:00,83.41,83.49,83.41,83.42,10663.0,77.8852,77.9599,77.8852,77.8945,10663.0
2023-07-24 13:05:00,83.41,83.47,83.38,83.47,8464.0,77.8852,77.9412,77.8572,77.9412,8464.0
2023-07-24 13:10:00,83.46,83.47,83.43,83.45,6665.0,77.9319,77.9412,77.9039,77.9225,6665.0
2023-07-24 13:15:00,83.45,83.5,83.44,83.48,12948.0,77.9225,77.9692,77.9132,77.9506,12948.0
2023-07-24 13:20:00,83.5,83.55,83.45,83.48,13936.0,77.9692,78.0159,77.9225,77.9506,13936.0
2023-07-24 13:25:00,83.49,83.58,83.44,83.57,23310.0,77.9599,78.0439,77.9132,78.0346,23310.0
2023-07-24 13:30:00,83.59,83.64,83.57,83.59,23894.0,78.0533,78.1,78.0346,78.0533,23894.0
2023-07-24 13:35:00,83.59,83.67,83.59,83.63,15017.0,78.0533,78.128,78.0533,78.0906,15017.0
2023-07-24 13:40:00,83.64,83.74,83.63,83.66,12075.0,78.1,78.1933,78.0906,78.1186,12075.0
2023-07-24 13:45:00,83.65,83.67,83.62,83.64,9339.0,78.1093,78.128,78.0813,78.1,9339.0
2023-07-24 13:50:00,83.62,83.62,83.54,83.54,14344.0,78.0813,78.0813,78.0066,78.0066,14344.0
2023-07-24 13:55:00,83.51,83.66,83.51,83.66,10667.0,77.9786,78.1186,77.9786,78.1186,10667.0
2023-07-24 14:00:00,83.67,83.7,83.62,83.66,17010.0,78.128,78.156,78.0813,78.1186,17010.0
2023-07-24 14:05:00,83.65,83.7,83.58,83.67,17325.0,78.1093,78.156,78.0439,78.128,17325.0
2023-07-24 14:10:00,83.68,83.71,83.67,83.68,11195.0,78.1373,78.1653,78.128,78.1373,11195.0
2023-07-24 14:15:00,83.68,83.7,83.63,83.64,4789.0,78.1373,78.156,78.0906,78.1,4789.0
2023-07-24 14:20:00,83.64,83.68,83.59,83.68,13379.0,78.1,78.1373,78.0533,78.1373,13379.0
2023-07-24 14:25:00,83.68,83.7,83.54,83.54,6807.0,78.1373,78.156,78.0066,78.0066,6807.0
2023-07-24 14:30:00,83.55,83.55,83.5,83.51,10137.0,78.0159,78.0159,77.9692,77.9786,10137.0
2023-07-24 14:35:00,83.52,83.64,83.51,83.63,9393.0,77.9879,78.1,77.9786,78.0906,9393.0
2023-07-24 14:40:00,83.63,83.67,83.59,83.67,9047.0,78.0906,78.128,78.0533,78.128,9047.0
2023-07-24 14:45:00,83.66,83.69,83.62,83.66,16273.0,78.1186,78.1467,78.0813,78.1186,16273.0
2023-07-24 14:50:00,83.66,83.66,83.61,83.61,19715.0,78.1186,78.1186,78.0719,78.0719,19715.0
2023-07-24 14:55:00,83.61,83.64,83.57,83.61,14321.0,78.0719,78.1,78.0346,78.0719,14321.0
2023-07-24 15:00:00,83.61,83.62,83.51,83.52,14572.0,78.0719,78.0813,77.9786,77.9879,14572.0
2023-07-24 15:05:00,83.52,83.53,83.48,83.5,15312.0,77.9879,77.9972,77.9506,77.9692,15312.0
2023-07-24 15:10:00,83.5,83.51,83.43,83.5,40307.0,77.9692,77.9786,77.9039,77.9692,40307.0
2023-07-24 15:15:00,83.5,83.56,83.48,83.55,18519.0,77.9692,78.0253,77.9506,78.0159,18519.0
2023-07-24 15:20:00,83.55,83.61,83.53,83.59,22458.0,78.0159,78.0719,77.9972,78.0533,22458.0
2023-07-24 15:25:00,83.59,83.59,83.47,83.47,19775.0,78.0533,78.0533,77.9412,77.9412,19775.0
2023-07-24 15:30:00,83.47,83.52,83.44,83.45,24308.0,77.9412,77.9879,77.9132,77.9225,24308.0
2023-07-24 15:35:00,83.45,83.5,83.43,83.45,34691.0,77.9225,77.9692,77.9039,77.9225,34691.0
2023-07-24 15:40:00,83.45,83.51,83.45,83.51,36027.0,77.9225,77.9786,77.9225,77.9786,36027.0
2023-07-24 15:45:00,83.51,83.58,83.49,83.56,49330.0,77.9786,78.0439,77.9599,78.0253,49330.0
2023-07-24 15:50:00,83.57,83.58,83.37,83.39,100420.0,78.0346,78.0439,77.8478,77.8665,100420.0
2023-07-24 15:55:00,83.38,83.4,83.13,83.13,265708.0,77.8572,77.8759,77.6237,77.6237,265708.0
2023-07-25 09:30:00,83.24,83.4,82.71,83.25,82189.0,77.7265,77.8759,77.2316,77.7358,82189.0
2023-07-25 09:35:00,83.35,84.33,83.29,84.32,90146.0,77.8292,78.7443,77.7731,78.7349,90146.0
2023-07-25 09:40:00,84.38,84.6,83.88,84.0,77179.0,78.7909,78.9964,78.3241,78.4361,77179.0
2023-07-25 09:45:00,83.99,84.09,83.5,83.63,26728.0,78.4268,78.5202,77.9692,78.0906,26728.0
2023-07-25 09:50:00,83.72,84.05,83.4,83.72,21817.0,78.1747,78.4828,77.8759,78.1747,21817.0
2023-07-25 09:55:00,83.73,84.0,83.54,83.55,23269.0,78.184,78.4361,78.0066,78.0159,23269.0
2023-07-25 10:00:00,83.58,83.92,83.42,83.91,49224.0,78.0439,78.3614,77.8945,78.3521,49224.0
2023-07-25 10:05:00,83.91,84.25,83.88,84.25,73824.0,78.3521,78.6696,78.3241,78.6696,73824.0
2023-07-25 10:10:00,84.24,84.67,84.22,84.64,33086.0,78.6602,79.0617,78.6415,79.0337,33086.0
2023-07-25 10:15:00,84.68,84.93,84.6,84.66,43211.0,79.0711,79.3045,78.9964,79.0524,43211.0
2023-07-25 10:20:00,84.68,84.72,84.48,84.54,49075.0,79.0711,79.1084,78.8843,78.9403,49075.0
2023-07-25 10:25:00,84.52,84.73,84.5,84.73,40468.0,78.9217,79.1178,78.903,79.1178,40468.0
2023-07-25 10:30:00,84.7,84.85,84.62,84.63,41474.0,79.0898,79.2298,79.0151,79.0244,41474.0
2023-07-25 10:35:00,84.63,84.68,84.4,84.44,18534.0,79.0244,79.0711,78.8096,78.847,18534.0
2023-07-25 10:40:00,84.47,84.62,84.42,84.58,16925.0,78.875,79.0151,78.8283,78.9777,16925.0
2023-07-25 10:45:00,84.58,84.58,84.35,84.42,16961.0,78.9777,78.9777,78.7629,78.8283,16961.0
2023-07-25 10:50:00,84.42,84.66,84.42,84.45,19299.0,78.8283,79.0524,78.8283,78.8563,19299.0
2023-07-25 10:55:00,84.47,84.47,84.31,84.4,15893.0,78.875,78.875,78.7256,78.8096,15893.0
2023-07-25 11:00:00,84.4,84.55,84.38,84.55,14070.0,78.8096,78.9497,78.7909,78.9497,14070.0
2023-07-25 11:05:00,84.52,84.56,84.4,84.42,12975.0,78.9217,78.959,78.8096,78.8283,12975.0
2023-07-25 11:10:00,84.44,84.75,84.43,84.75,17366.0,78.847,79.1364,78.8376,79.1364,17366.0
2023-07-25 11:15:00,84.77,84.87,84.55,84.56,17368.0,79.1551,79.2485,78.9497,78.959,17368.0
2023-07-25 11:20:00,84.58,84.7,84.54,84.58,19037.0,78.9777,79.0898,78.9403,78.9777,19037.0
2023-07-25 11:25:00,84.56,84.73,84.56,84.65,14638.0,78.959,79.1178,78.959,79.0431,14638.0
2023-07-25 11:30:00,84.67,84.89,84.61,84.89,19365.0,79.0617,79.2672,79.0057,79.2672,19365.0
2023-07-25 11:35:00,84.89,85.1,84.88,85.06,37935.0,79.2672,79.4633,79.2578,79.4259,37935.0
2023-07-25 11:40:00,85.05,85.18,85.02,85.18,14471.0,79.4166,79.538,79.3886,79.538,14471.0
2023-07-25 11:45:00,85.19,85.21,85.07,85.08,17724.0,79.5473,79.566,79.4352,79.4446,17724.0
2023-07-25 11:50:00,85.08,85.08,84.98,85.05,9327.0,79.4446,79.4446,79.3512,79.4166,9327.0
2023-07-25 11:55:00,85.05,85.16,85.03,85.05,12423.0,79.4166,79.5193,79.3979,79.4166,12423.0
2023-07-25 12:00:00,85.04,85.08,84.92,84.98,14727.0,79.4072,79.4446,79.2952,79.3512,14727.0
2023-07-25 12:05:00,84.98,85.14,84.93,85.14,13741.0,79.3512,79.5006,79.3045,79.5006,13741.0
2023-07-25 12:10:00,85.14,85.17,85.09,85.12,8635.0,79.5006,79.5286,79.4539,79.4819,8635.0
2023-07-25 12:15:00,85.11,85.12,84.98,85.12,22327.0,79.4726,79.4819,79.3512,79.4819,22327.0
2023-07-25 12:20:00,85.11,85.24,85.06,85.23,15341.0,79.4726,79.594,79.4259,79.5846,15341.0
2023-07-25 12:25:00,85.24,85.3,85.19,85.29,13047.0,79.594,79.65,79.5473,79.6407,13047.0
2023-07-25 12:30:00,85.29,85.38,85.22,85.38,11711.0,79.6407,79.7247,79.5753,79.7247,11711.0
2023-07-25 12:35:00,85.38,85.46,85.36,85.38,18280.0,79.7247,79.7994,79.706,79.7247,18280.0
2023-07-25 12:40:00,85.38,85.41,85.3,85.41,15434.0,79.7247,79.7527,79.65,79.7527,15434.0
2023-07-25 12:45:00,85.41,85.48,85.39,85.48,18492.0,79.7527,79.8181,79.734,79.8181,18492.0
2023-07-25 12:50:00,85.48,85.6,85.46,85.52,19319.0,79.8181,79.9301,79.7994,79.8554,19319.0
2023-07-25 12:55:00,85.52,85.69,85.52,85.67,15159.0,79.8554,80.0142,79.8554,79.9955,15159.0
2023-07-25 13:00:00,85.68,85.83,85.67,85.78,23493.0,80.0048,80.1449,79.9955,80.0982,23493.0
2023-07-25 13:05:00,85.78,85.83,85.69,85.79,34972.0,80.0982,80.1449,80.0142,80.1076,34972.0
2023-07-25 13:10:00,85.79,85.94,85.79,85.94,32854.0,80.1076,80.2476,80.1076,80.2476,32854.0
2023-07-25 13:15:00,85.94,86.03,85.86,85.94,35544.0,80.2476,80.3317,80.1729,80.2476,35544.0
2023-07-25 13:20:00,85.95,86.04,85.93,86.03,17606.0,80.257,80.341,80.2383,80.3317,17606.0
2023-07-25 13:25:00,86.04,86.06,85.92,85.92,25934.0,80.341,80.3597,80.2289,80.2289,25934.0
2023-07-25 13:30:00,85.92,85.99,85.88,85.88,17414.0,80.2289,80.2943,80.1916,80.1916,17414.0
2023-07-25 13:35:00,85.85,86.0,85.85,85.93,29177.0,80.1636,80.3036,80.1636,80.2383,29177.0
2023-07-25 13:40:00,85.92,86.0,85.91,85.99,11964.0,80.2289,80.3036,80.2196,80.2943,11964.0
2023-07-25 13:45:00,86.0,86.03,85.88,85.88,42806.0,80.3036,80.3317,80.1916,80.1916,42806.0
2023-07-25 13:50:00,85.86,85.96,85.82,85.95,45172.0,80.1729,80.2663,80.1356,80.257,45172.0
2023-07-25 13:55:00,85.92,85.93,85.85,85.86,22678.0,80.2289,80.2383,80.1636,80.1729,22678.0
2023-07-25 14:00:00,85.86,85.91,85.84,85.9,24362.0,80.1729,80.2196,80.1542,80.2103,24362.0
2023-07-25 14:05:00,85.9,85.97,85.89,85.96,31640.0,80.2103,80.2756,80.2009,80.2663,31640.0
2023-07-25 14:10:00,85.97,86.08,85.94,86.06,54381.0,80.2756,80.3783,80.2476,80.3597,54381.0
2023-07-25 14:15:00,86.06,86.29,86.05,86.28,147572.0,80.3597,80.5744,80.3503,80.5651,147572.0
2023-07-25 14:20:00,86.29,86.3,86.02,86.05,79621.0,80.5744,80.5838,80.3223,80.3503,79621.0
2023-07-25 14:25:00,86.05,86.05,85.95,86.0,31520.0,80.3503,80.3503,80.257,80.3036,31520.0
2023-07-25 14:30:00,86.01,86.14,86.0,86.04,21526.0,80.313,80.4344,80.3036,80.341,21526.0
2023-07-25 14:35:00,86.05,86.14,86.0,86.05,21891.0,80.3503,80.4344,80.3036,80.3503,21891.0
2023-07-25 14:40:00,86.06,86.08,85.98,86.05,26534.0,80.3597,80.3783,80.285,80.3503,26534.0
2023-07-25 14:45:00,86.05,86.08,85.92,85.92,12824.0,80.3503,80.3783,80.2289,80.2289,12824.0
2023-07-25 14:50:00,85.91,85.93,85.82,85.92,28288.0,80.2196,80.2383,80.1356,80.2289,28288.0
2023-07-25 14:55:00,85.92,85.93,85.85,85.87,23647.0,80.2289,80.2383,80.1636,80.1823,23647.0
2023-07-25 15:00:00,85.87,85.89,85.76,85.81,32046.0,80.1823,80.2009,80.0795,80.1262,32046.0
2023-07-25 15:05:00,85.81,85.81,85.7,85.75,22995.0,80.1262,80.1262,80.0235,80.0702,22995.0
2023-07-25 15:10:00,85.76,85.82,85.69,85.7,22228.0,80.0795,80.1356,80.0142,80.0235,22228.0
2023-07-25 15:15:00,85.69,85.77,85.68,85.68,28079.0,80.0142,80.0889,80.0048,80.0048,28079.0
2023-07-25 15:20:00,85.67,85.76,85.62,85.75,88858.0,79.9955,80.0795,79.9488,80.0702,88858.0
2023-07-25 15:25:00,85.75,85.94,85.73,85.9,39132.0,80.0702,80.2476,80.0515,80.2103,39132.0
2023-07-25 15:30:00,85.91,85.98,85.86,85.9,68820.0,80.2196,80.285,80.1729,80.2103,68820.0
2023-07-25 15:35:00,85.9,85.98,85.86,85.86,69937.0,80.2103,80.285,80.1729,80.1729,69937.0
2023-07-25 15:40:00,85.85,85.97,85.85,85.94,96681.0,80.1636,80.2756,80.1636,80.2476,96681.0
2023-07-25 15:45:00,85.94,86.02,85.92,85.98,69795.0,80.2476,80.3223,80.2289,80.285,69795.0
2023-07-25 15:50:00,85.98,86.0,85.88,85.9,133453.0,80.285,80.3036,80.1916,80.2103,133453.0
2023-07-25 15:55:00,85.9,86.1,85.82,86.06,237450.0,80.2103,80.397,80.1356,80.3597,237450.0
2023-07-26 09:30:00,86.8,86.86,86.33,86.81,100565.0,81.0507,81.1067,80.6118,81.06,100565.0
2023-07-26 09:35:00,86.85,87.21,86.72,86.72,57163.0,81.0973,81.4335,80.976,80.976,57163.0
2023-07-26 09:40:00,86.73,86.98,86.54,86.95,25398.0,80.9853,81.2187,80.8079,81.1907,25398.0
2023-07-26 09:45:00,86.98,87.04,86.81,86.84,27239.0,81.2187,81.2748,81.06,81.088,27239.0
2023-07-26 09:50:00,86.86,86.86,86.58,86.63,20765.0,81.1067,81.1067,80.8452,80.8919,20765.0
2023-07-26 09:55:00,86.61,86.73,86.5,86.68,15125.0,80.8732,80.9853,80.7705,80.9386,15125.0
2023-07-26 10:00:00,86.62,86.64,86.52,86.62,13403.0,80.8826,80.9013,80.7892,80.8826,13403.0
2023-07-26 10:05:00,86.65,86.93,86.61,86.89,20211.0,80.9106,81.172,80.8732,81.1347,20211.0
2023-07-26 10:10:00,86.92,87.14,86.92,87.06,22042.0,81.1627,81.3681,81.1627,81.2934,22042.0
2023-07-26 10:15:00,87.07,87.23,87.03,87.16,28036.0,81.3028,81.4522,81.2654,81.3868,28036.0
2023-07-26 10:20:00,87.16,87.16,86.86,86.86,22089.0,81.3868,81.3868,81.1067,81.1067,22089.0
2023-07-26 10:25:00,86.84,87.05,86.81,86.97,21140.0,81.088,81.2841,81.06,81.2094,21140.0
2023-07-26 10:30:00,86.91,86.92,86.64,86.66,14499.0,81.1534,81.1627,80.9013,80.9199,14499.0
2023-07-26 10:35:00,86.67,86.77,86.61,86.74,41705.0,80.9293,81.0226,80.8732,80.9946,41705.0
2023-07-26 10:40:00,86.75,86.85,86.72,86.82,13510.0,81.004,81.0973,80.976,81.0693,13510.0
2023-07-26 10:45:00,86.81,86.86,86.77,86.85,27352.0,81.06,81.1067,81.0226,81.0973,27352.0
2023-07-26 10:50:00,86.87,87.0,86.77,86.98,23378.0,81.116,81.2374,81.0226,81.2187,23378.0
2023-07-26 10:55:00,86.99,87.12,86.93,87.1,15833.0,81.2281,81.3495,81.172,81.3308,15833.0
2023-07-26 11:00:00,87.1,87.13,86.96,86.96,16256.0,81.3308,81.3588,81.2001,81.2001,16256.0
2023-07-26 11:05:00,86.95,87.07,86.92,86.92,26053.0,81.1907,81.3028,81.1627,81.1627,26053.0
2023-07-26 11:10:00,86.87,86.88,86.78,86.84,20264.0,81.116,81.1254,81.032,81.088,20264.0
2023-07-26 11:15:00,86.84,86.84,86.72,86.74,12853.0,81.088,81.088,80.976,80.9946,12853.0
2023-07-26 11:20:00,86.74,86.77,86.69,86.77,11089.0,80.9946,81.0226,80.9479,81.0226,11089.0
2023-07-26 11:25:00,86.78,86.78,86.67,86.71,11368.0,81.032,81.032,80.9293,80.9666,11368.0
2023-07-26 11:30:00,86.73,86.73,86.55,86.59,9357.0,80.9853,80.9853,80.8172,80.8546,9357.0
2023-07-26 11:35:00,86.59,86.6,86.53,86.58,12209.0,80.8546,80.8639,80.7985,80.8452,12209.0
2023-07-26 11:40:00,86.58,86.58,86.51,86.56,14500.0,80.8452,80.8452,80.7799,80.8266,14500.0
2023-07-26 11:45:00,86.58,86.76,86.57,86.76,13917.0,80.8452,81.0133,80.8359,81.0133,13917.0
2023-07-26 11:50:00,86.75,86.83,86.74,86.83,13414.0,81.004,81.0787,80.9946,81.0787,13414.0
2023-07-26 11:55:00,86.85,86.97,86.82,86.97,11233.0,81.0973,81.2094,81.0693,81.2094,11233.0
2023-07-26 12:00:00,86.97,86.98,86.89,86.94,8571.0,81.2094,81.2187,81.1347,81.1814,8571.0
2023-07-26 12:05:00,86.92,86.95,86.77,86.77,7350.0,81.1627,81.1907,81.0226,81.0226,7350.0
2023-07-26 12:10:00,86.78,86.84,86.75,86.81,4283.0,81.032,81.088,81.004,81.06,4283.0
2023-07-26 12:15:00,86.81,86.98,86.8,86.94,10965.0,81.06,81.2187,81.0507,81.1814,10965.0
2023-07-26 12:20:00,86.96,87.07,86.94,87.07,5081.0,81.2001,81.3028,81.1814,81.3028,5081.0
2023-07-26 12:25:00,87.08,87.08,87.01,87.02,12031.0,81.3121,81.3121,81.2467,81.2561,12031.0
2023-07-26 12:30:00,87.01,87.02,86.9,86.94,4358.0,81.2467,81.2561,81.144,81.1814,4358.0
2023-07-26 12:35:00,86.95,87.04,86.89,86.97,8759.0,81.1907,81.2748,81.1347,81.2094,8759.0
2023-07-26 12:40:00,86.98,87.0,86.92,86.94,8828.0,81.2187,81.2374,81.1627,81.1814,8828.0
2023-07-26 12:45:00,86.93,86.93,86.85,86.91,5701.0,81.172,81.172,81.0973,81.1534,5701.0
2023-07-26 12:50:00,86.91,86.96,86.88,86.94,8901.0,81.1534,81.2001,81.1254,81.1814,8901.0
2023-07-26 12:55:00,86.91,86.98,86.91,86.95,6577.0,81.1534,81.2187,81.1534,81.1907,6577.0
2023-07-26 13:00:00,86.95,86.98,86.9,86.95,6887.0,81.1907,81.2187,81.144,81.1907,6887.0
2023-07-26 13:05:00,86.96,87.0,86.94,87.0,3607.0,81.2001,81.2374,81.1814,81.2374,3607.0
2023-07-26 13:10:00,86.98,87.05,86.98,87.05,7254.0,81.2187,81.2841,81.2187,81.2841,7254.0
2023-07-26 13:15:00,87.04,87.15,87.02,87.07,22643.0,81.2748,81.3775,81.2561,81.3028,22643.0
2023-07-26 13:20:00,87.09,87.13,87.05,87.05,8944.0,81.3214,81.3588,81.2841,81.2841,8944.0
2023-07-26 13:25:00,87.05,87.05,86.99,87.03,6204.0,81.2841,81.2841,81.2281,81.2654,6204.0
2023-07-26 13:30:00,87.0,87.04,86.97,86.97,9134.0,81.2374,81.2748,81.2094,81.2094,9134.0
2023-07-26 13:35:00,86.96,87.07,86.93,87.06,12146.0,81.2001,81.3028,81.172,81.2934,12146.0
2023-07-26 13:40:00,87.08,87.19,87.07,87.17,12090.0,81.3121,81.4148,81.3028,81.3961,12090.0
2023-07-26 13:45:00,87.17,87.21,87.14,87.14,14263.0,81.3961,81.4335,81.3681,81.3681,14263.0
2023-07-26 13:50:00,87.14,87.17,87.12,87.17,9656.0,81.3681,81.3961,81.3495,81.3961,9656.0
2023-07-26 13:55:00,87.18,87.24,87.15,87.15,13594.0,81.4055,81.4615,81.3775,81.3775,13594.0
2023-07-26 14:00:00,87.11,87.19,86.96,87.01,8383.0,81.3401,81.4148,81.2001,81.2467,8383.0
2023-07-26 14:05:00,86.98,87.0,86.92,86.98,6999.0,81.2187,81.2374,81.1627,81.2187,6999.0
2023-07-26 14:10:00,86.98,86.98,86.8,86.84,10138.0,81.2187,81.2187,81.0507,81.088,10138.0
2023-07-26 14:15:00,86.82,86.96,86.82,86.93,7360.0,81.0693,81.2001,81.0693,81.172,7360.0
2023-07-26 14:20:00,86.92,86.94,86.87,86.9,7008.0,81.1627,81.1814,81.116,81.144,7008.0
2023-07-26 14:25:00,86.89,86.92,86.8,86.92,7946.0,81.1347,81.1627,81.0507,81.1627,7946.0
2023-07-26 14:30:00,86.91,87.12,86.87,87.07,28850.0,81.1534,81.3495,81.116,81.3028,28850.0
2023-07-26 14:35:00,87.05,87.19,87.05,87.14,11644.0,81.2841,81.4148,81.2841,81.3681,11644.0
2023-07-26 14:40:00,87.11,87.23,87.11,87.19,11043.0,81.3401,81.4522,81.3401,81.4148,11043.0
2023-07-26 14:45:00,87.22,87.23,87.13,87.16,8638.0,81.4428,81.4522,81.3588,81.3868,8638.0
2023-07-26 14:50:00,87.18,87.26,87.16,87.22,17353.0,81.4055,81.4802,81.3868,81.4428,17353.0
2023-07-26 14:55:00,87.22,87.29,87.19,87.26,15311.0,81.4428,81.5082,81.4148,81.4802,15311.0
2023-07-26 15:00:00,87.25,87.3,87.21,87.22,12914.0,81.4708,81.5175,81.4335,81.4428,12914.0
2023-07-26 15:05:00,87.24,87.28,87.08,87.11,21882.0,81.4615,81.4989,81.3121,81.3401,21882.0
2023-07-26 15:10:00,87.08,87.24,87.08,87.09,21987.0,81.3121,81.4615,81.3121,81.3214,21987.0
2023-07-26 15:15:00,87.07,87.09,86.84,86.92,32433.0,81.3028,81.3214,81.088,81.1627,32433.0
2023-07-26 15:20:00,86.92,86.98,86.9,86.94,17682.0,81.1627,81.2187,81.144,81.1814,17682.0
2023-07-26 15:25:00,86.93,86.93,86.88,86.9,17113.0,81.172,81.172,81.1254,81.144,17113.0
2023-07-26 15:30:00,86.9,86.95,86.79,86.84,40589.0,81.144,81.1907,81.0413,81.088,40589.0
2023-07-26 15:35:00,86.87,86.89,86.77,86.83,25465.0,81.116,81.1347,81.0226,81.0787,25465.0
2023-07-26 15:40:00,86.83,86.93,86.81,86.89,43739.0,81.0787,81.172,81.06,81.1347,43739.0
2023-07-26 15:45:00,86.9,86.93,86.77,86.78,35754.0,81.144,81.172,81.0226,81.032,35754.0
2023-07-26 15:50:00,86.77,86.78,86.7,86.78,71990.0,81.0226,81.032,80.9573,81.032,71990.0
2023-07-26 15:55:00,86.8,86.92,86.66,86.88,202631.0,81.0507,81.1627,80.9199,81.1254,202631.0
2023-07-27 09:30:00,86.9,87.19,86.81,87.09,64337.0,81.144,81.4148,81.06,81.3214,64337.0
2023-07-27 09:35:00,87.11,87.11,86.83,86.87,23945.0,81.3401,81.3401,81.0787,81.116,23945.0
2023-07-27 09:40:00,86.88,86.88,86.62,86.68,17385.0,81.1254,81.1254,80.8826,80.9386,17385.0
2023-07-27 09:45:00,86.7,86.74,86.31,86.52,11898.0,80.9573,80.9946,80.5931,80.7892,11898.0
2023-07-27 09:50:00,86.5,86.66,86.45,86.5,12250.0,80.7705,80.9199,80.7238,80.7705,12250.0
2023-07-27 09:55:00,86.45,86.71,86.38,86.71,14797.0,80.7238,80.9666,80.6585,80.9666,14797.0
2023-07-27 10:00:00,86.62,86.77,86.58,86.66,35996.0,80.8826,81.0226,80.8452,80.9199,35996.0
2023-07-27 10:05:00,86.66,86.68,86.44,86.52,21602.0,80.9199,80.9386,80.7145,80.7892,21602.0
2023-07-27 10:10:00,86.55,86.56,86.43,86.44,14002.0,80.8172,80.8266,80.7052,80.7145,14002.0
2023-07-27 10:15:00,86.43,86.65,86.39,86.53,15512.0,80.7052,80.9106,80.6678,80.7985,15512.0
2023-07-27 10:20:00,86.53,86.79,86.51,86.79,15379.0,80.7985,81.0413,80.7799,81.0413,15379.0
2023-07-27 10:25:00,86.79,86.86,86.7,86.72,10520.0,81.0413,81.1067,80.9573,80.976,10520.0
2023-07-27 10:30:00,86.75,87.05,86.75,87.02,10439.0,81.004,81.2841,81.004,81.2561,10439.0
2023-07-27 10:35:00,87.02,87.1,86.98,87.06,8183.0,81.2561,81.3308,81.2187,81.2934,8183.0
2023-07-27 10:40:00,87.06,87.12,87.02,87.05,8297.0,81.2934,81.3495,81.2561,81.2841,8297.0
2023-07-27 10:45:00,87.04,87.12,86.98,87.03,7554.0,81.2748,81.3495,81.2187,81.2654,7554.0
2023-07-27 10:50:00,87.08,87.11,87.01,87.11,11925.0,81.3121,81.3401,81.2467,81.3401,11925.0
2023-07-27 10:55:00,87.11,87.29,87.07,87.28,12618.0,81.3401,81.5082,81.3028,81.4989,12618.0
2023-07-27 11:00:00,87.27,87.27,87.06,87.06,12118.0,81.4895,81.4895,81.2934,81.2934,12118.0
2023-07-27 11:05:00,87.05,87.06,86.89,86.89,8277.0,81.2841,81.2934,81.1347,81.1347,8277.0
2023-07-27 11:10:00,86.87,86.89,86.79,86.84,7634.0,81.116,81.1347,81.0413,81.088,7634.0
2023-07-27 11:15:00,86.85,86.97,86.85,86.95,12542.0,81.0973,81.2094,81.0973,81.1907,12542.0
2023-07-27 11:20:00,86.97,87.01,86.95,86.98,10878.0,81.2094,81.2467,81.1907,81.2187,10878.0
2023-07-27 11:25:00,86.98,87.0,86.83,86.87,9845.0,81.2187,81.2374,81.0787,81.116,9845.0
2023-07-27 11:30:00,86.87,86.96,86.84,86.9,8342.0,81.116,81.2001,81.088,81.144,8342.0
2023-07-27 11:35:00,86.89,86.93,86.84,86.93,9679.0,81.1347,81.172,81.088,81.172,9679.0
2023-07-27 11:40:00,86.94,86.95,86.87,86.87,8043.0,81.1814,81.1907,81.116,81.116,8043.0
2023-07-27 11:45:00,86.88,86.94,86.84,86.92,13494.0,81.1254,81.1814,81.088,81.1627,13494.0
2023-07-27 11:50:00,86.91,86.98,86.91,86.94,6441.0,81.1534,81.2187,81.1534,81.1814,6441.0
2023-07-27 11:55:00,86.95,86.99,86.87,86.88,7339.0,81.1907,81.2281,81.116,81.1254,7339.0
2023-07-27 12:00:00,86.88,86.88,86.8,86.88,5941.0,81.1254,81.1254,81.0507,81.1254,5941.0
2023-07-27 12:05:00,86.88,86.96,86.87,86.95,6733.0,81.1254,81.2001,81.116,81.1907,6733.0
2023-07-27 12:10:00,86.95,86.96,86.87,86.91,4217.0,81.1907,81.2001,81.116,81.1534,4217.0
2023-07-27 12:15:00,86.92,86.94,86.9,86.94,6364.0,81.1627,81.1814,81.144,81.1814,6364.0
2023-07-27 12:20:00,86.96,87.09,86.96,87.09,6334.0,81.2001,81.3214,81.2001,81.3214,6334.0
2023-07-27 12:25:00,87.09,87.11,87.03,87.06,5753.0,81.3214,81.3401,81.2654,81.2934,5753.0
2023-07-27 12:30:00,87.05,87.12,87.04,87.09,5181.0,81.2841,81.3495,81.2748,81.3214,5181.0
2023-07-27 12:35:00,87.08,87.11,87.03,87.11,7850.0,81.3121,81.3401,81.2654,81.3401,7850.0
2023-07-27 12:40:00,87.11,87.14,87.06,87.09,14310.0,81.3401,81.3681,81.2934,81.3214,14310.0
2023-07-27 12:45:00,87.09,87.15,87.09,87.15,7158.0,81.3214,81.3775,81.3214,81.3775,7158.0
2023-07-27 12:50:00,87.14,87.15,87.11,87.11,5881.0,81.3681,81.3775,81.3401,81.3401,5881.0
2023-07-27 12:55:00,87.09,87.15,87.09,87.13,5685.0,81.3214,81.3775,81.3214,81.3588,5685.0
2023-07-27 13:00:00,87.13,87.15,87.04,87.06,17305.0,81.3588,81.3775,81.2748,81.2934,17305.0
2023-07-27 13:05:00,87.04,87.04,86.93,87.02,7103.0,81.2748,81.2748,81.172,81.2561,7103.0
2023-07-27 13:10:00,87.02,87.03,86.95,86.95,6390.0,81.2561,81.2654,81.1907,81.1907,6390.0
2023-07-27 13:15:00,86.93,86.93,86.85,86.89,11752.0,81.172,81.172,81.0973,81.1347,11752.0
2023-07-27 13:20:00,86.84,86.86,86.77,86.86,11625.0,81.088,81.1067,81.0226,81.1067,11625.0
2023-07-27 13:25:00,86.85,86.86,86.7,86.7,9535.0,81.0973,81.1067,80.9573,80.9573,9535.0
2023-07-27 13:30:00,86.7,86.74,86.64,86.64,8243.0,80.9573,80.9946,80.9013,80.9013,8243.0
2023-07-27 13:35:00,86.63,86.66,86.5,86.5,13618.0,80.8919,80.9199,80.7705,80.7705,13618.0
2023-07-27 13:40:00,86.51,86.65,86.5,86.58,8206.0,80.7799,80.9106,80.7705,80.8452,8206.0
2023-07-27 13:45:00,86.58,86.58,86.51,86.54,4813.0,80.8452,80.8452,80.7799,80.8079,4813.0
2023-07-27 13:50:00,86.53,86.56,86.51,86.53,6102.0,80.7985,80.8266,80.7799,80.7985,6102.0
2023-07-27 13:55:00,86.52,86.6,86.5,86.59,8543.0,80.7892,80.8639,80.7705,80.8546,8543.0
2023-07-27 14:00:00,86.59,86.6,86.46,86.51,11995.0,80.8546,80.8639,80.7332,80.7799,11995.0
2023-07-27 14:05:00,86.52,86.53,86.46,86.46,10054.0,80.7892,80.7985,80.7332,80.7332,10054.0
2023-07-27 14:10:00,86.46,86.46,86.29,86.29,28116.0,80.7332,80.7332,80.5744,80.5744,28116.0
2023-07-27 14:15:00,86.3,86.39,86.3,86.36,9846.0,80.5838,80.6678,80.5838,80.6398,9846.0
2023-07-27 14:20:00,86.35,86.41,86.33,86.33,8273.0,80.6305,80.6865,80.6118,80.6118,8273.0
2023-07-27 14:25:00,86.32,86.35,86.24,86.27,16756.0,80.6024,80.6305,80.5277,80.5558,16756.0
2023-07-27 14:30:00,86.28,86.3,86.18,86.19,12062.0,80.5651,80.5838,80.4717,80.4811,12062.0
2023-07-27 14:35:00,86.17,86.19,86.05,86.08,16755.0,80.4624,80.4811,80.3503,80.3783,16755.0
2023-07-27 14:40:00,86.07,86.14,86.01,86.05,16801.0,80.369,80.4344,80.313,80.3503,16801.0
2023-07-27 14:45:00,86.04,86.05,86.01,86.03,14497.0,80.341,80.3503,80.313,80.3317,14497.0
2023-07-27 14:50:00,86.02,86.05,85.97,86.0,10185.0,80.3223,80.3503,80.2756,80.3036,10185.0
2023-07-27 14:55:00,85.99,86.02,85.93,86.0,10363.0,80.2943,80.3223,80.2383,80.3036,10363.0
2023-07-27 15:00:00,86.0,86.03,85.93,85.94,17233.0,80.3036,80.3317,80.2383,80.2476,17233.0
2023-07-27 15:05:00,85.93,85.93,85.81,85.82,17458.0,80.2383,80.2383,80.1262,80.1356,17458.0
2023-07-27 15:10:00,85.81,85.93,85.81,85.92,15679.0,80.1262,80.2383,80.1262,80.2289,15679.0
2023-07-27 15:15:00,85.92,85.93,85.76,85.77,14275.0,80.2289,80.2383,80.0795,80.0889,14275.0
2023-07-27 15:20:00,85.78,85.81,85.69,85.69,17892.0,80.0982,80.1262,80.0142,80.0142,17892.0
2023-07-27 15:25:00,85.7,85.72,85.67,85.71,26251.0,80.0235,80.0422,79.9955,80.0329,26251.0
2023-07-27 15:30:00,85.7,85.76,85.61,85.63,28832.0,80.0235,80.0795,79.9395,79.9582,28832.0
2023-07-27 15:35:00,85.63,85.66,85.53,85.54,40852.0,79.9582,79.9862,79.8648,79.8741,40852.0
2023-07-27 15:40:00,85.54,85.64,85.53,85.55,59508.0,79.8741,79.9675,79.8648,79.8835,59508.0
2023-07-27 15:45:00,85.56,85.61,85.47,85.54,67234.0,79.8928,79.9395,79.8087,79.8741,67234.0
2023-07-27 15:50:00,85.54,85.78,85.53,85.71,87622.0,79.8741,80.0982,79.8648,80.0329,87622.0
2023-07-27 15:55:00,85.71,85.8,85.64,85.79,189959.0,80.0329,80.1169,79.9675,80.1076,189959.0
2023-07-28 09:30:00,86.32,86.38,85.97,86.06,47870.0,80.6024,80.6585,80.2756,80.3597,47870.0
2023-07-28 09:35:00,86.05,86.18,85.98,86.11,7918.0,80.3503,80.4717,80.285,80.4064,7918.0
2023-07-28 09:40:00,86.14,86.22,85.93,86.05,17864.0,80.4344,80.5091,80.2383,80.3503,17864.0
2023-07-28 09:45:00,86.08,86.2,85.95,86.2,9085.0,80.3783,80.4904,80.257,80.4904,9085.0
2023-07-28 09:50:00,86.25,86.25,86.03,86.06,5476.0,80.5371,80.5371,80.3317,80.3597,5476.0
2023-07-28 09:55:00,86.07,86.14,86.02,86.12,5496.0,80.369,80.4344,80.3223,80.4157,5496.0
2023-07-28 10:00:00,86.13,86.25,86.11,86.17,4844.0,80.425,80.5371,80.4064,80.4624,4844.0
2023-07-28 10:05:00,86.19,86.3,86.13,86.27,20843.0,80.4811,80.5838,80.425,80.5558,20843.0
2023-07-28 10:10:00,86.28,86.49,86.15,86.47,11978.0,80.5651,80.7612,80.4437,80.7425,11978.0
2023-07-28 10:15:00,86.47,86.49,86.37,86.38,16521.0,80.7425,80.7612,80.6491,80.6585,16521.0
2023-07-28 10:20:00,86.4,86.43,86.25,86.3,17357.0,80.6771,80.7052,80.5371,80.5838,17357.0
2023-07-28 10:25:00,86.3,86.42,86.21,86.26,20126.0,80.5838,80.6958,80.4997,80.5464,20126.0
2023-07-28 10:30:00,86.24,86.3,86.17,86.18,8172.0,80.5277,80.5838,80.4624,80.4717,8172.0
2023-07-28 10:35:00,86.18,86.27,86.14,86.21,13128.0,80.4717,80.5558,80.4344,80.4997,13128.0
2023-07-28 10:40:00,86.22,86.22,86.1,86.12,9186.0,80.5091,80.5091,80.397,80.4157,9186.0
2023-07-28 10:45:00,86.12,86.21,86.1,86.14,4228.0,80.4157,80.4997,80.397,80.4344,4228.0
2023-07-28 10:50:00,86.15,86.21,86.12,86.15,3642.0,80.4437,80.4997,80.4157,80.4437,3642.0
2023-07-28 10:55:00,86.16,86.18,86.11,86.15,7323.0,80.453,80.4717,80.4064,80.4437,7323.0
2023-07-28 11:00:00,86.16,86.19,86.12,86.18,9515.0,80.453,80.4811,80.4157,80.4717,9515.0
2023-07-28 11:05:00,86.2,86.21,86.13,86.13,5864.0,80.4904,80.4997,80.425,80.425,5864.0
2023-07-28 11:10:00,86.14,86.15,86.1,86.14,5152.0,80.4344,80.4437,80.397,80.4344,5152.0
2023-07-28 11:15:00,86.12,86.13,86.08,86.1,7281.0,80.4157,80.425,80.3783,80.397,7281.0
2023-07-28 11:20:00,86.09,86.18,86.08,86.13,6403.0,80.3877,80.4717,80.3783,80.425,6403.0
2023-07-28 11:25:00,86.15,86.16,86.04,86.04,5423.0,80.4437,80.453,80.341,80.341,5423.0
2023-07-28 11:30:00,86.03,86.1,86.02,86.05,7393.0,80.3317,80.397,80.3223,80.3503,7393.0
2023-07-28 11:35:00,86.06,86.1,86.05,86.05,3266.0,80.3597,80.397,80.3503,80.3503,3266.0
2023-07-28 11:40:00,86.05,86.12,86.05,86.12,8310.0,80.3503,80.4157,80.3503,80.4157,8310.0
2023-07-28 11:45:00,86.11,86.11,86.02,86.04,8083.0,80.4064,80.4064,80.3223,80.341,8083.0
2023-07-28 11:50:00,86.05,86.09,86.02,86.04,4574.0,80.3503,80.3877,80.3223,80.341,4574.0
2023-07-28 11:55:00,86.06,86.07,86.0,86.07,5620.0,80.3597,80.369,80.3036,80.369,5620.0
2023-07-28 12:00:00,86.07,86.07,85.91,85.99,4372.0,80.369,80.369,80.2196,80.2943,4372.0
2023-07-28 12:05:00,85.98,85.99,85.93,85.97,5486.0,80.285,80.2943,80.2383,80.2756,5486.0
2023-07-28 12:10:00,85.94,86.0,85.94,85.97,4811.0,80.2476,80.3036,80.2476,80.2756,4811.0
2023-07-28 12:15:00,85.98,86.04,85.98,86.03,3932.0,80.285,80.341,80.285,80.3317,3932.0
2023-07-28 12:20:00,86.02,86.08,86.02,86.06,2969.0,80.3223,80.3783,80.3223,80.3597,2969.0
2023-07-28 12:25:00,86.07,86.22,86.07,86.16,16305.0,80.369,80.5091,80.369,80.453,16305.0
2023-07-28 12:30:00,86.16,86.18,86.08,86.11,6898.0,80.453,80.4717,80.3783,80.4064,6898.0
2023-07-28 12:35:00,86.1,86.14,86.09,86.14,6137.0,80.397,80.4344,80.3877,80.4344,6137.0
2023-07-28 12:40:00,86.13,86.27,86.1,86.23,6799.0,80.425,80.5558,80.397,80.5184,6799.0
2023-07-28 12:45:00,86.24,86.29,86.2,86.28,4610.0,80.5277,80.5744,80.4904,80.5651,4610.0
2023-07-28 12:50:00,86.29,86.3,86.24,86.24,1647.0,80.5744,80.5838,80.5277,80.5277,1647.0
2023-07-28 12:55:00,86.26,86.32,86.22,86.24,5130.0,80.5464,80.6024,80.5091,80.5277,5130.0
2023-07-28 13:00:00,86.22,86.26,86.19,86.22,3245.0,80.5091,80.5464,80.4811,80.5091,3245.0
2023-07-28 13:05:00,86.21,86.22,86.1,86.12,4466.0,80.4997,80.5091,80.397,80.4157,4466.0
2023-07-28 13:10:00,86.12,86.18,86.12,86.17,5768.0,80.4157,80.4717,80.4157,80.4624,5768.0
2023-07-28 13:15:00,86.17,86.22,86.16,86.22,6564.0,80.4624,80.5091,80.453,80.5091,6564.0
2023-07-28 13:20:00,86.22,86.22,86.14,86.19,4405.0,80.5091,80.5091,80.4344,80.4811,4405.0
2023-07-28 13:25:00,86.19,86.19,86.14,86.18,3892.0,80.4811,80.4811,80.4344,80.4717,3892.0
2023-07-28 13:30:00,86.17,86.18,86.1,86.13,6101.0,80.4624,80.4717,80.397,80.425,6101.0
2023-07-28 13:35:00,86.13,86.13,86.05,86.1,4068.0,80.425,80.425,80.3503,80.397,4068.0
2023-07-28 13:40:00,86.11,86.11,86.01,86.04,5418.0,80.4064,80.4064,80.313,80.341,5418.0
2023-07-28 13:45:00,86.04,86.05,86.01,86.01,3353.0,80.341,80.3503,80.313,80.313,3353.0
2023-07-28 13:50:00,86.02,86.09,86.01,86.08,5457.0,80.3223,80.3877,80.313,80.3783,5457.0
2023-07-28 13:55:00,86.08,86.11,86.07,86.1,5614.0,80.3783,80.4064,80.369,80.397,5614.0
2023-07-28 14:00:00,86.11,86.16,86.1,86.16,4717.0,80.4064,80.453,80.397,80.453,4717.0
2023-07-28 14:05:00,86.16,86.21,86.13,86.15,7157.0,80.453,80.4997,80.425,80.4437,7157.0
2023-07-28 14:10:00,86.15,86.15,86.07,86.07,3519.0,80.4437,80.4437,80.369,80.369,3519.0
2023-07-28 14:15:00,86.08,86.11,86.08,86.09,3327.0,80.3783,80.4064,80.3783,80.3877,3327.0
2023-07-28 14:20:00,86.11,86.16,86.11,86.15,5937.0,80.4064,80.453,80.4064,80.4437,5937.0
2023-07-28 14:25:00,86.16,86.18,86.15,86.15,8888.0,80.453,80.4717,80.4437,80.4437,8888.0
2023-07-28 14:30:00,86.16,86.19,86.15,86.16,4374.0,80.453,80.4811,80.4437,80.453,4374.0
2023-07-28 14:35:00,86.15,86.15,86.09,86.09,5170.0,80.4437,80.4437,80.3877,80.3877,5170.0
2023-07-28 14:40:00,86.1,86.16,86.09,86.16,6801.0,80.397,80.453,80.3877,80.453,6801.0
2023-07-28 14:45:00,86.16,86.18,86.12,86.15,4274.0,80.453,80.4717,80.4157,80.4437,4274.0
2023-07-28 14:50:00,86.15,86.21,86.15,86.18,4209.0,80.4437,80.4997,80.4437,80.4717,4209.0
2023-07-28 14:55:00,86.17,86.18,86.14,86.16,4643.0,80.4624,80.4717,80.4344,80.453,4643.0
2023-07-28 15:00:00,86.18,86.19,86.14,86.15,3880.0,80.4717,80.4811,80.4344,80.4437,3880.0
2023-07-28 15:05:00,86.16,86.18,86.15,86.15,7271.0,80.453,80.4717,80.4437,80.4437,7271.0
2023-07-28 15:10:00,86.16,86.21,86.16,86.17,6444.0,80.453,80.4997,80.453,80.4624,6444.0
2023-07-28 15:15:00,86.16,86.25,86.16,86.22,13239.0,80.453,80.5371,80.453,80.5091,13239.0
2023-07-28 15:20:00,86.22,86.24,86.15,86.16,7473.0,80.5091,80.5277,80.4437,80.453,7473.0
2023-07-28 15:25:00,86.16,86.24,86.16,86.21,9629.0,80.453,80.5277,80.453,80.4997,9629.0
2023-07-28 15:30:00,86.21,86.26,86.2,86.25,12120.0,80.4997,80.5464,80.4904,80.5371,12120.0
2023-07-28 15:35:00,86.26,86.31,86.24,86.3,24070.0,80.5464,80.5931,80.5277,80.5838,24070.0
2023-07-28 15:40:00,86.3,86.36,86.28,86.36,13093.0,80.5838,80.6398,80.5651,80.6398,13093.0
2023-07-28 15:45:00,86.36,86.38,86.29,86.31,24077.0,80.6398,80.6585,80.5744,80.5931,24077.0
2023-07-28 15:50:00,86.32,86.45,86.31,86.43,41327.0,80.6024,80.7238,80.5931,80.7052,41327.0
2023-07-28 15:55:00,86.43,86.49,86.38,86.39,102945.0,80.7052,80.7612,80.6585,80.6678,102945.0
2023-07-31 09:30:00,86.99,87.0,86.65,86.79,55504.0,81.2281,81.2374,80.9106,81.0413,55504.0
2023-07-31 09:35:00,86.76,86.8,86.48,86.73,12575.0,81.0133,81.0507,80.7519,80.9853,12575.0
2023-07-31 09:40:00,86.73,86.83,86.69,86.82,7209.0,80.9853,81.0787,80.9479,81.0693,7209.0
2023-07-31 09:45:00,86.81,86.82,86.32,86.36,11620.0,81.06,81.0693,80.6024,80.6398,11620.0
2023-07-31 09:50:00,86.34,86.37,86.29,86.32,10559.0,80.6211,80.6491,80.5744,80.6024,10559.0
2023-07-31 09:55:00,86.35,86.42,86.05,86.17,16577.0,80.6305,80.6958,80.3503,80.4624,16577.0
2023-07-31 10:00:00,86.13,86.32,86.13,86.32,5896.0,80.425,80.6024,80.425,80.6024,5896.0
2023-07-31 10:05:00,86.31,86.32,86.1,86.1,11827.0,80.5931,80.6024,80.397,80.397,11827.0
2023-07-31 10:10:00,86.08,86.14,85.93,86.0,15641.0,80.3783,80.4344,80.2383,80.3036,15641.0
2023-07-31 10:15:00,86.01,86.23,86.0,86.0,22007.0,80.313,80.5184,80.3036,80.3036,22007.0
2023-07-31 10:20:00,85.99,85.99,85.91,85.91,22526.0,80.2943,80.2943,80.2196,80.2196,22526.0
2023-07-31 10:25:00,85.94,86.02,85.92,85.99,22340.0,80.2476,80.3223,80.2289,80.2943,22340.0
2023-07-31 10:30:00,85.99,86.05,85.93,86.02,28774.0,80.2943,80.3503,80.2383,80.3223,28774.0
2023-07-31 10:35:00,86.02,86.04,85.86,85.88,21840.0,80.3223,80.341,80.1729,80.1916,21840.0
2023-07-31 10:40:00,85.89,85.96,85.78,85.78,16599.0,80.2009,80.2663,80.0982,80.0982,16599.0
2023-07-31 10:45:00,85.79,85.81,85.12,85.3,73486.0,80.1076,80.1262,79.4819,79.65,73486.0
2023-07-31 10:50:00,85.28,85.44,85.26,85.33,22162.0,79.6313,79.7807,79.6127,79.678,22162.0
2023-07-31 10:55:00,85.33,85.6,85.23,85.6,19834.0,79.678,79.9301,79.5846,79.9301,19834.0
2023-07-31 11:00:00,85.61,85.63,85.49,85.49,10006.0,79.9395,79.9582,79.8274,79.8274,10006.0
2023-07-31 11:05:00,85.5,85.65,85.46,85.59,11888.0,79.8368,79.9768,79.7994,79.9208,11888.0
2023-07-31 11:10:00,85.59,85.63,85.53,85.56,9235.0,79.9208,79.9582,79.8648,79.8928,9235.0
2023-07-31 11:15:00,85.56,85.69,85.52,85.67,6197.0,79.8928,80.0142,79.8554,79.9955,6197.0
2023-07-31 11:20:00,85.69,85.69,85.56,85.58,14142.0,80.0142,80.0142,79.8928,79.9115,14142.0
2023-07-31 11:25:00,85.59,85.69,85.47,85.49,18758.0,79.9208,80.0142,79.8087,79.8274,18758.0
2023-07-31 11:30:00,85.49,85.55,85.47,85.49,15625.0,79.8274,79.8835,79.8087,79.8274,15625.0
2023-07-31 11:35:00,85.49,85.5,85.39,85.47,6262.0,79.8274,79.8368,79.734,79.8087,6262.0
2023-07-31 11:40:00,85.46,85.46,85.34,85.41,7737.0,79.7994,79.7994,79.6874,79.7527,7737.0
2023-07-31 11:45:00,85.44,85.44,85.34,85.41,11471.0,79.7807,79.7807,79.6874,79.7527,11471.0
2023-07-31 11:50:00,85.4,85.41,85.12,85.17,21733.0,79.7434,79.7527,79.4819,79.5286,21733.0
2023-07-31 11:55:00,85.17,85.17,85.1,85.13,21860.0,79.5286,79.5286,79.4633,79.4913,21860.0
2023-07-31 12:00:00,85.14,85.19,85.05,85.05,31527.0,79.5006,79.5473,79.4166,79.4166,31527.0
2023-07-31 12:05:00,85.05,85.05,84.8,84.82,29202.0,79.4166,79.4166,79.1831,79.2018,29202.0
2023-07-31 12:10:00,84.8,84.98,84.75,84.95,28049.0,79.1831,79.3512,79.1364,79.3232,28049.0
2023-07-31 12:15:00,84.95,84.99,84.9,84.9,18492.0,79.3232,79.3605,79.2765,79.2765,18492.0
2023-07-31 12:20:00,84.9,84.9,84.82,84.83,26065.0,79.2765,79.2765,79.2018,79.2111,26065.0
2023-07-31 12:25:00,84.84,84.85,84.62,84.64,26750.0,79.2205,79.2298,79.0151,79.0337,26750.0
2023-07-31 12:30:00,84.65,84.68,84.54,84.55,26952.0,79.0431,79.0711,78.9403,78.9497,26952.0
2023-07-31 12:35:00,84.54,84.68,84.46,84.68,25524.0,78.9403,79.0711,78.8656,79.0711,25524.0
2023-07-31 12:40:00,84.68,84.72,84.61,84.66,20459.0,79.0711,79.1084,79.0057,79.0524,20459.0
2023-07-31 12:45:00,84.65,84.92,84.55,84.92,17899.0,79.0431,79.2952,78.9497,79.2952,17899.0
2023-07-31 12:50:00,84.9,85.07,84.89,85.01,9446.0,79.2765,79.4352,79.2672,79.3792,9446.0
2023-07-31 12:55:00,85.01,85.01,84.96,85.0,8355.0,79.3792,79.3792,79.3325,79.3699,8355.0
2023-07-31 13:00:00,85.01,85.07,84.87,84.95,11462.0,79.3792,79.4352,79.2485,79.3232,11462.0
2023-07-31 13:05:00,84.97,85.02,84.97,85.0,7623.0,79.3419,79.3886,79.3419,79.3699,7623.0
2023-07-31 13:10:00,85.01,85.09,84.96,85.07,20411.0,79.3792,79.4539,79.3325,79.4352,20411.0
2023-07-31 13:15:00,85.07,85.08,84.94,84.94,7632.0,79.4352,79.4446,79.3139,79.3139,7632.0
2023-07-31 13:20:00,84.95,84.97,84.85,84.95,8759.0,79.3232,79.3419,79.2298,79.3232,8759.0
2023-07-31 13:25:00,84.95,84.95,84.84,84.87,9813.0,79.3232,79.3232,79.2205,79.2485,9813.0
2023-07-31 13:30:00,84.88,84.99,84.88,84.99,6482.0,79.2578,79.3605,79.2578,79.3605,6482.0
2023-07-31 13:35:00,84.99,85.0,84.91,84.94,9141.0,79.3605,79.3699,79.2858,79.3139,9141.0
2023-07-31 13:40:00,84.93,84.98,84.88,84.89,9372.0,79.3045,79.3512,79.2578,79.2672,9372.0
2023-07-31 13:45:00,84.88,84.99,84.85,84.99,17641.0,79.2578,79.3605,79.2298,79.3605,17641.0
2023-07-31 13:50:00,85.0,85.05,84.99,85.04,9580.0,79.3699,79.4166,79.3605,79.4072,9580.0
2023-07-31 13:55:00,85.06,85.09,85.0,85.05,9180.0,79.4259,79.4539,79.3699,79.4166,9180.0
2023-07-31 14:00:00,85.06,85.06,84.89,84.94,42738.0,79.4259,79.4259,79.2672,79.3139,42738.0
2023-07-31 14:05:00,84.94,85.0,84.81,84.85,13308.0,79.3139,79.3699,79.1925,79.2298,13308.0
2023-07-31 14:10:00,84.84,84.86,84.76,84.78,7733.0,79.2205,79.2392,79.1458,79.1645,7733.0
2023-07-31 14:15:00,84.78,84.84,84.75,84.77,10278.0,79.1645,79.2205,79.1364,79.1551,10278.0
2023-07-31 14:20:00,84.76,84.8,84.75,84.78,8076.0,79.1458,79.1831,79.1364,79.1645,8076.0
2023-07-31 14:25:00,84.78,84.83,84.76,84.78,10123.0,79.1645,79.2111,79.1458,79.1645,10123.0
2023-07-31 14:30:00,84.79,84.82,84.73,84.75,9902.0,79.1738,79.2018,79.1178,79.1364,9902.0
2023-07-31 14:35:00,84.77,84.83,84.75,84.77,9121.0,79.1551,79.2111,79.1364,79.1551,9121.0
2023-07-31 14:40:00,84.75,84.78,84.71,84.74,9252.0,79.1364,79.1645,79.0991,79.1271,9252.0
2023-07-31 14:45:00,84.73,84.79,84.7,84.71,15034.0,79.1178,79.1738,79.0898,79.0991,15034.0
2023-07-31 14:50:00,84.72,84.8,84.7,84.75,7882.0,79.1084,79.1831,79.0898,79.1364,7882.0
2023-07-31 14:55:00,84.75,84.8,84.71,84.77,9602.0,79.1364,79.1831,79.0991,79.1551,9602.0
2023-07-31 15:00:00,84.78,84.84,84.71,84.71,14475.0,79.1645,79.2205,79.0991,79.0991,14475.0
2023-07-31 15:05:00,84.69,84.71,84.62,84.66,16951.0,79.0804,79.0991,79.0151,79.0524,16951.0
2023-07-31 15:10:00,84.67,84.67,84.5,84.61,22174.0,79.0617,79.0617,78.903,79.0057,22174.0
2023-07-31 15:15:00,84.63,84.64,84.52,84.63,13016.0,79.0244,79.0337,78.9217,79.0244,13016.0
2023-07-31 15:20:00,84.63,84.64,84.56,84.61,18280.0,79.0244,79.0337,78.959,79.0057,18280.0
2023-07-31 15:25:00,84.61,84.61,84.54,84.54,18867.0,79.0057,79.0057,78.9403,78.9403,18867.0
2023-07-31 15:30:00,84.55,84.7,84.51,84.54,29735.0,78.9497,79.0898,78.9123,78.9403,29735.0
2023-07-31 15:35:00,84.54,84.6,84.49,84.51,16146.0,78.9403,78.9964,78.8937,78.9123,16146.0
2023-07-31 15:40:00,84.52,84.62,84.52,84.59,23095.0,78.9217,79.0151,78.9217,78.987,23095.0
2023-07-31 15:45:00,84.58,84.59,84.42,84.44,33452.0,78.9777,78.987,78.8283,78.847,33452.0
2023-07-31 15:50:00,84.43,84.64,84.36,84.64,67162.0,78.8376,79.0337,78.7723,79.0337,67162.0
2023-07-31 15:55:00,84.64,84.97,84.59,84.96,440968.0,79.0337,79.3419,78.987,79.3325,440968.0
2023-08-01 09:30:00,84.43,84.58,84.2,84.35,72780.0,78.8376,78.9777,78.6229,78.7629,72780.0
2023-08-01 09:35:00,84.36,84.72,84.36,84.44,15675.0,78.7723,79.1084,78.7723,78.847,15675.0
2023-08-01 09:40:00,84.4,84.44,84.07,84.11,8265.0,78.8096,78.847,78.5015,78.5388,8265.0
2023-08-01 09:45:00,84.09,84.36,84.02,84.34,21507.0,78.5202,78.7723,78.4548,78.7536,21507.0
2023-08-01 09:50:00,84.34,84.67,84.33,84.66,9474.0,78.7536,79.0617,78.7443,79.0524,9474.0
2023-08-01 09:55:00,84.65,84.67,84.45,84.45,8957.0,79.0431,79.0617,78.8563,78.8563,8957.0
2023-08-01 10:00:00,84.44,84.73,84.36,84.67,13239.0,78.847,79.1178,78.7723,79.0617,13239.0
2023-08-01 10:05:00,84.67,84.67,84.39,84.42,18162.0,79.0617,79.0617,78.8003,78.8283,18162.0
2023-08-01 10:10:00,84.46,84.47,84.27,84.33,11735.0,78.8656,78.875,78.6882,78.7443,11735.0
2023-08-01 10:15:00,84.3,84.33,84.11,84.19,24982.0,78.7162,78.7443,78.5388,78.6135,24982.0
2023-08-01 10:20:00,84.18,84.32,84.15,84.19,16086.0,78.6042,78.7349,78.5762,78.6135,16086.0
2023-08-01 10:25:00,84.2,84.26,84.09,84.12,9950.0,78.6229,78.6789,78.5202,78.5482,9950.0
2023-08-01 10:30:00,84.11,84.19,84.09,84.16,22458.0,78.5388,78.6135,78.5202,78.5855,22458.0
2023-08-01 10:35:00,84.17,84.19,84.03,84.05,16458.0,78.5949,78.6135,78.4641,78.4828,16458.0
2023-08-01 10:40:00,84.06,84.08,83.89,83.95,34878.0,78.4921,78.5108,78.3334,78.3894,34878.0
2023-08-01 10:45:00,83.95,84.19,83.94,84.19,35759.0,78.3894,78.6135,78.3801,78.6135,35759.0
2023-08-01 10:50:00,84.24,84.25,84.14,84.17,18674.0,78.6602,78.6696,78.5668,78.5949,18674.0
2023-08-01 10:55:00,84.18,84.24,84.13,84.15,6302.0,78.6042,78.6602,78.5575,78.5762,6302.0
2023-08-01 11:00:00,84.17,84.31,84.15,84.28,11038.0,78.5949,78.7256,78.5762,78.6976,11038.0
2023-08-01 11:05:00,84.29,84.37,84.28,84.37,4952.0,78.7069,78.7816,78.6976,78.7816,4952.0
2023-08-01 11:10:00,84.43,84.62,84.39,84.45,15438.0,78.8376,79.0151,78.8003,78.8563,15438.0
2023-08-01 11:15:00,84.44,84.48,84.39,84.41,7455.0,78.847,78.8843,78.8003,78.819,7455.0
2023-08-01 11:20:00,84.4,84.49,84.34,84.47,14109.0,78.8096,78.8937,78.7536,78.875,14109.0
2023-08-01 11:25:00,84.47,84.5,84.42,84.45,8630.0,78.875,78.903,78.8283,78.8563,8630.0
2023-08-01 11:30:00,84.45,84.49,84.36,84.37,4293.0,78.8563,78.8937,78.7723,78.7816,4293.0
2023-08-01 11:35:00,84.38,84.42,84.28,84.3,11267.0,78.7909,78.8283,78.6976,78.7162,11267.0
2023-08-01 11:40:00,84.29,84.35,84.28,84.34,7716.0,78.7069,78.7629,78.6976,78.7536,7716.0
2023-08-01 11:45:00,84.34,84.34,84.24,84.28,7994.0,78.7536,78.7536,78.6602,78.6976,7994.0
2023-08-01 11:50:00,84.26,84.31,84.22,84.3,4801.0,78.6789,78.7256,78.6415,78.7162,4801.0
2023-08-01 11:55:00,84.31,84.39,84.28,84.37,8114.0,78.7256,78.8003,78.6976,78.7816,8114.0
2023-08-01 12:00:00,84.38,84.4,84.35,84.35,7866.0,78.7909,78.8096,78.7629,78.7629,7866.0
2023-08-01 12:05:00,84.36,84.37,84.27,84.31,8139.0,78.7723,78.7816,78.6882,78.7256,8139.0
2023-08-01 12:10:00,84.33,84.36,84.31,84.35,8014.0,78.7443,78.7723,78.7256,78.7629,8014.0
2023-08-01 12:15:00,84.37,84.39,84.3,84.32,5774.0,78.7816,78.8003,78.7162,78.7349,5774.0
2023-08-01 12:20:00,84.32,84.35,84.26,84.33,5441.0,78.7349,78.7629,78.6789,78.7443,5441.0
2023-08-01 12:25:00,84.33,84.37,84.31,84.33,7857.0,78.7443,78.7816,78.7256,78.7443,7857.0
2023-08-01 12:30:00,84.31,84.36,84.31,84.33,9305.0,78.7256,78.7723,78.7256,78.7443,9305.0
2023-08-01 12:35:00,84.34,84.36,84.31,84.34,9666.0,78.7536,78.7723,78.7256,78.7536,9666.0
2023-08-01 12:40:00,84.35,84.4,84.35,84.38,6902.0,78.7629,78.8096,78.7629,78.7909,6902.0
2023-08-01 12:45:00,84.39,84.44,84.38,84.42,9374.0,78.8003,78.847,78.7909,78.8283,9374.0
2023-08-01 12:50:00,84.41,84.47,84.38,84.44,6143.0,78.819,78.875,78.7909,78.847,6143.0
2023-08-01 12:55:00,84.44,84.51,84.39,84.51,14811.0,78.847,78.9123,78.8003,78.9123,14811.0
2023-08-01 13:00:00,84.54,84.75,84.54,84.68,63858.0,78.9403,79.1364,78.9403,79.0711,63858.0
2023-08-01 13:05:00,84.68,84.68,84.59,84.63,10996.0,79.0711,79.0711,78.987,79.0244,10996.0
2023-08-01 13:10:00,84.65,84.78,84.64,84.75,12549.0,79.0431,79.1645,79.0337,79.1364,12549.0
2023-08-01 13:15:00,84.75,84.76,84.66,84.68,3934.0,79.1364,79.1458,79.0524,79.0711,3934.0
2023-08-01 13:20:00,84.68,84.78,84.68,84.78,8505.0,79.0711,79.1645,79.0711,79.1645,8505.0
2023-08-01 13:25:00,84.77,84.8,84.72,84.79,6645.0,79.1551,79.1831,79.1084,79.1738,6645.0
2023-08-01 13:30:00,84.82,84.84,84.77,84.81,6655.0,79.2018,79.2205,79.1551,79.1925,6655.0
2023-08-01 13:35:00,84.81,84.82,84.75,84.77,8681.0,79.1925,79.2018,79.1364,79.1551,8681.0
2023-08-01 13:40:00,84.78,84.81,84.72,84.74,17833.0,79.1645,79.1925,79.1084,79.1271,17833.0
2023-08-01 13:45:00,84.74,84.74,84.64,84.66,9334.0,79.1271,79.1271,79.0337,79.0524,9334.0
2023-08-01 13:50:00,84.66,84.72,84.65,84.69,9426.0,79.0524,79.1084,79.0431,79.0804,9426.0
2023-08-01 13:55:00,84.69,84.71,84.67,84.7,6027.0,79.0804,79.0991,79.0617,79.0898,6027.0
2023-08-01 14:00:00,84.7,84.73,84.68,84.73,7339.0,79.0898,79.1178,79.0711,79.1178,7339.0
2023-08-01 14:05:00,84.73,84.79,84.72,84.78,4136.0,79.1178,79.1738,79.1084,79.1645,4136.0
2023-08-01 14:10:00,84.78,84.87,84.78,84.86,6068.0,79.1645,79.2485,79.1645,79.2392,6068.0
2023-08-01 14:15:00,84.87,84.97,84.87,84.94,5338.0,79.2485,79.3419,79.2485,79.3139,5338.0
2023-08-01 14:20:00,84.93,84.93,84.82,84.85,6490.0,79.3045,79.3045,79.2018,79.2298,6490.0
2023-08-01 14:25:00,84.84,84.84,84.78,84.81,6531.0,79.2205,79.2205,79.1645,79.1925,6531.0
2023-08-01 14:30:00,84.81,84.98,84.81,84.95,12239.0,79.1925,79.3512,79.1925,79.3232,12239.0
2023-08-01 14:35:00,84.94,84.94,84.88,84.93,5072.0,79.3139,79.3139,79.2578,79.3045,5072.0
2023-08-01 14:40:00,84.94,84.94,84.87,84.88,7457.0,79.3139,79.3139,79.2485,79.2578,7457.0
2023-08-01 14:45:00,84.88,84.89,84.86,84.86,5738.0,79.2578,79.2672,79.2392,79.2392,5738.0
2023-08-01 14:50:00,84.87,84.88,84.83,84.85,7518.0,79.2485,79.2578,79.2111,79.2298,7518.0
2023-08-01 14:55:00,84.85,84.89,84.85,84.88,7204.0,79.2298,79.2672,79.2298,79.2578,7204.0
2023-08-01 15:00:00,84.89,84.98,84.89,84.98,12196.0,79.2672,79.3512,79.2672,79.3512,12196.0
2023-08-01 15:05:00,85.0,85.05,84.99,85.05,7692.0,79.3699,79.4166,79.3605,79.4166,7692.0
2023-08-01 15:10:00,85.05,85.11,85.04,85.08,17756.0,79.4166,79.4726,79.4072,79.4446,17756.0
2023-08-01 15:15:00,85.09,85.09,84.98,84.98,13902.0,79.4539,79.4539,79.3512,79.3512,13902.0
2023-08-01 15:20:00,85.0,85.18,84.99,85.13,17501.0,79.3699,79.538,79.3605,79.4913,17501.0
2023-08-01 15:25:00,85.15,85.17,85.11,85.17,20915.0,79.5099,79.5286,79.4726,79.5286,20915.0
2023-08-01 15:30:00,85.16,85.22,85.14,85.19,16779.0,79.5193,79.5753,79.5006,79.5473,16779.0
2023-08-01 15:35:00,85.2,85.23,85.17,85.2,26037.0,79.5566,79.5846,79.5286,79.5566,26037.0
2023-08-01 15:40:00,85.2,85.2,85.03,85.11,29871.0,79.5566,79.5566,79.3979,79.4726,29871.0
2023-08-01 15:45:00,85.12,85.16,85.04,85.06,33243.0,79.4819,79.5193,79.4072,79.4259,33243.0
2023-08-01 15:50:00,85.06,85.11,85.02,85.1,34978.0,79.4259,79.4726,79.3886,79.4633,34978.0
2023-08-01 15:55:00,85.1,85.1,84.95,85.0,83757.0,79.4633,79.4633,79.3232,79.3699,83757.0
2023-08-02 09:30:00,84.49,85.08,84.3,84.78,99667.0,78.8937,79.4446,78.7162,79.1645,99667.0
2023-08-02 09:35:00,84.75,85.41,84.74,85.39,22507.0,79.1364,79.7527,79.1271,79.734,22507.0
2023-08-02 09:40:00,85.41,85.41,84.76,84.79,26158.0,79.7527,79.7527,79.1458,79.1738,26158.0
2023-08-02 09:45:00,84.77,85.3,84.74,85.23,18370.0,79.1551,79.65,79.1271,79.5846,18370.0
2023-08-02 09:50:00,85.22,85.63,85.18,85.53,26199.0,79.5753,79.9582,79.538,79.8648,26199.0
2023-08-02 09:55:00,85.55,85.65,85.47,85.55,10658.0,79.8835,79.9768,79.8087,79.8835,10658.0
2023-08-02 10:00:00,85.56,85.87,85.47,85.76,14877.0,79.8928,80.1823,79.8087,80.0795,14877.0
2023-08-02 10:05:00,85.76,85.84,85.69,85.73,10899.0,80.0795,80.1542,80.0142,80.0515,10899.0
2023-08-02 10:10:00,85.71,85.88,85.64,85.71,14855.0,80.0329,80.1916,79.9675,80.0329,14855.0
2023-08-02 10:15:00,85.67,85.76,85.28,85.5,30993.0,79.9955,80.0795,79.6313,79.8368,30993.0
2023-08-02 10:20:00,85.49,85.74,85.41,85.61,22891.0,79.8274,80.0609,79.7527,79.9395,22891.0
2023-08-02 10:25:00,85.61,85.75,85.61,85.67,15198.0,79.9395,80.0702,79.9395,79.9955,15198.0
2023-08-02 10:30:00,85.69,85.79,85.55,85.67,17212.0,80.0142,80.1076,79.8835,79.9955,17212.0
2023-08-02 10:35:00,85.6,85.61,85.06,85.17,17949.0,79.9301,79.9395,79.4259,79.5286,17949.0
2023-08-02 10:40:00,85.15,85.27,85.14,85.25,12925.0,79.5099,79.622,79.5006,79.6033,12925.0
2023-08-02 10:45:00,85.22,85.34,85.06,85.12,17495.0,79.5753,79.6874,79.4259,79.4819,17495.0
2023-08-02 10:50:00,85.09,85.09,84.93,85.07,9062.0,79.4539,79.4539,79.3045,79.4352,9062.0
2023-08-02 10:55:00,85.03,85.03,84.86,85.01,22665.0,79.3979,79.3979,79.2392,79.3792,22665.0
2023-08-02 11:00:00,84.98,85.11,84.85,84.86,26054.0,79.3512,79.4726,79.2298,79.2392,26054.0
2023-08-02 11:05:00,84.85,84.97,84.78,84.92,19471.0,79.2298,79.3419,79.1645,79.2952,19471.0
2023-08-02 11:10:00,84.94,85.05,84.87,84.98,13123.0,79.3139,79.4166,79.2485,79.3512,13123.0
2023-08-02 11:15:00,85.01,85.19,84.97,85.12,22363.0,79.3792,79.5473,79.3419,79.4819,22363.0
2023-08-02 11:20:00,85.15,85.34,85.13,85.29,13632.0,79.5099,79.6874,79.4913,79.6407,13632.0
2023-08-02 11:25:00,85.29,85.64,85.28,85.62,29308.0,79.6407,79.9675,79.6313,79.9488,29308.0
2023-08-02 11:30:00,85.7,85.8,85.63,85.68,16110.0,80.0235,80.1169,79.9582,80.0048,16110.0
2023-08-02 11:35:00,85.67,85.69,85.41,85.43,6882.0,79.9955,80.0142,79.7527,79.7714,6882.0
2023-08-02 11:40:00,85.42,85.49,85.32,85.42,6035.0,79.7621,79.8274,79.6687,79.7621,6035.0
2023-08-02 11:45:00,85.45,85.5,85.4,85.49,8236.0,79.7901,79.8368,79.7434,79.8274,8236.0
2023-08-02 11:50:00,85.48,85.53,85.45,85.45,4861.0,79.8181,79.8648,79.7901,79.7901,4861.0
2023-08-02 11:55:00,85.45,85.51,85.43,85.44,6996.0,79.7901,79.8461,79.7714,79.7807,6996.0
2023-08-02 12:00:00,85.44,85.5,85.41,85.45,17281.0,79.7807,79.8368,79.7527,79.7901,17281.0
2023-08-02 12:05:00,85.45,85.52,85.43,85.49,8802.0,79.7901,79.8554,79.7714,79.8274,8802.0
2023-08-02 12:10:00,85.5,85.64,85.46,85.47,6590.0,79.8368,79.9675,79.7994,79.8087,6590.0
2023-08-02 12:15:00,85.46,85.59,85.46,85.54,5836.0,79.7994,79.9208,79.7994,79.8741,5836.0
2023-08-02 12:20:00,85.52,85.55,85.43,85.5,6890.0,79.8554,79.8835,79.7714,79.8368,6890.0
2023-08-02 12:25:00,85.53,85.59,85.49,85.53,5414.0,79.8648,79.9208,79.8274,79.8648,5414.0
2023-08-02 12:30:00,85.55,85.57,85.48,85.5,7048.0,79.8835,79.9021,79.8181,79.8368,7048.0
2023-08-02 12:35:00,85.47,85.59,85.46,85.58,7184.0,79.8087,79.9208,79.7994,79.9115,7184.0
2023-08-02 12:40:00,85.56,85.56,85.47,85.51,16762.0,79.8928,79.8928,79.8087,79.8461,16762.0
2023-08-02 12:45:00,85.53,85.54,85.45,85.45,11314.0,79.8648,79.8741,79.7901,79.7901,11314.0
2023-08-02 12:50:00,85.43,85.46,85.38,85.39,8648.0,79.7714,79.7994,79.7247,79.734,8648.0
2023-08-02 12:55:00,85.39,85.42,85.36,85.38,5092.0,79.734,79.7621,79.706,79.7247,5092.0
2023-08-02 13:00:00,85.37,85.45,85.37,85.41,5269.0,79.7154,79.7901,79.7154,79.7527,5269.0
2023-08-02 13:05:00,85.4,85.41,85.37,85.38,9472.0,79.7434,79.7527,79.7154,79.7247,9472.0
2023-08-02 13:10:00,85.39,85.45,85.32,85.33,7959.0,79.734,79.7901,79.6687,79.678,7959.0
2023-08-02 13:15:00,85.31,85.33,85.24,85.26,9252.0,79.6593,79.678,79.594,79.6127,9252.0
2023-08-02 13:20:00,85.27,85.3,85.21,85.26,6813.0,79.622,79.65,79.566,79.6127,6813.0
2023-08-02 13:25:00,85.25,85.31,85.23,85.3,7523.0,79.6033,79.6593,79.5846,79.65,7523.0
2023-08-02 13:30:00,85.31,85.38,85.28,85.38,15190.0,79.6593,79.7247,79.6313,79.7247,15190.0
2023-08-02 13:35:00,85.4,85.5,85.38,85.42,7782.0,79.7434,79.8368,79.7247,79.7621,7782.0
2023-08-02 13:40:00,85.42,85.44,85.32,85.36,6504.0,79.7621,79.7807,79.6687,79.706,6504.0
2023-08-02 13:45:00,85.35,85.36,85.31,85.35,7173.0,79.6967,79.706,79.6593,79.6967,7173.0
2023-08-02 13:50:00,85.34,85.34,85.27,85.28,4001.0,79.6874,79.6874,79.622,79.6313,4001.0
2023-08-02 13:55:00,85.27,85.34,85.27,85.32,7175.0,79.622,79.6874,79.622,79.6687,7175.0
2023-08-02 14:00:00,85.32,85.42,85.32,85.4,5049.0,79.6687,79.7621,79.6687,79.7434,5049.0
2023-08-02 14:05:00,85.39,85.39,85.27,85.29,6075.0,79.734,79.734,79.622,79.6407,6075.0
2023-08-02 14:10:00,85.31,85.31,85.26,85.31,6531.0,79.6593,79.6593,79.6127,79.6593,6531.0
2023-08-02 14:15:00,85.32,85.36,85.25,85.26,6918.0,79.6687,79.706,79.6033,79.6127,6918.0
2023-08-02 14:20:00,85.25,85.32,85.24,85.29,6790.0,79.6033,79.6687,79.594,79.6407,6790.0
2023-08-02 14:25:00,85.3,85.3,85.26,85.3,7021.0,79.65,79.65,79.6127,79.65,7021.0
2023-08-02 14:30:00,85.31,85.35,85.27,85.32,5270.0,79.6593,79.6967,79.622,79.6687,5270.0
2023-08-02 14:35:00,85.3,85.32,85.26,85.3,8488.0,79.65,79.6687,79.6127,79.65,8488.0
2023-08-02 14:40:00,85.27,85.31,85.21,85.25,19922.0,79.622,79.6593,79.566,79.6033,19922.0
2023-08-02 14:45:00,85.23,85.28,85.23,85.27,5681.0,79.5846,79.6313,79.5846,79.622,5681.0
2023-08-02 14:50:00,85.26,85.31,85.26,85.28,4936.0,79.6127,79.6593,79.6127,79.6313,4936.0
2023-08-02 14:55:00,85.27,85.31,85.26,85.3,8165.0,79.622,79.6593,79.6127,79.65,8165.0
2023-08-02 15:00:00,85.3,85.33,85.28,85.29,6991.0,79.65,79.678,79.6313,79.6407,6991.0
2023-08-02 15:05:00,85.3,85.3,85.23,85.3,14857.0,79.65,79.65,79.5846,79.65,14857.0
2023-08-02 15:10:00,85.29,85.31,85.25,85.25,8449.0,79.6407,79.6593,79.6033,79.6033,8449.0
2023-08-02 15:15:00,85.25,85.26,85.11,85.17,26559.0,79.6033,79.6127,79.4726,79.5286,26559.0
2023-08-02 15:20:00,85.17,85.21,85.11,85.11,10325.0,79.5286,79.566,79.4726,79.4726,10325.0
2023-08-02 15:25:00,85.12,85.14,84.88,84.88,22713.0,79.4819,79.5006,79.2578,79.2578,22713.0
2023-08-02 15:30:00,84.88,84.89,84.83,84.85,23017.0,79.2578,79.2672,79.2111,79.2298,23017.0
2023-08-02 15:35:00,84.85,84.92,84.84,84.91,18097.0,79.2298,79.2952,79.2205,79.2858,18097.0
2023-08-02 15:40:00,84.92,84.96,84.84,84.92,26610.0,79.2952,79.3325,79.2205,79.2952,26610.0
2023-08-02 15:45:00,84.93,84.98,84.85,84.87,32140.0,79.3045,79.3512,79.2298,79.2485,32140.0
2023-08-02 15:50:00,84.87,84.89,84.79,84.8,62846.0,79.2485,79.2672,79.1738,79.1831,62846.0
2023-08-02 15:55:00,84.81,84.85,84.69,84.79,169269.0,79.1925,79.2298,79.0804,79.1738,169269.0
2023-08-03 09:30:00,84.49,84.96,84.46,84.81,34573.0,78.8937,79.3325,78.8656,79.1925,34573.0
2023-08-03 09:35:00,84.86,84.96,84.41,84.49,7220.0,79.2392,79.3325,78.819,78.8937,7220.0
2023-08-03 09:40:00,84.5,84.59,84.43,84.47,4621.0,78.903,78.987,78.8376,78.875,4621.0
2023-08-03 09:45:00,84.44,84.61,84.29,84.57,8886.0,78.847,79.0057,78.7069,78.9684,8886.0
2023-08-03 09:50:00,84.59,84.63,84.47,84.47,4200.0,78.987,79.0244,78.875,78.875,4200.0
2023-08-03 09:55:00,84.6,84.62,84.5,84.6,2443.0,78.9964,79.0151,78.903,78.9964,2443.0
2023-08-03 10:00:00,84.59,84.78,84.58,84.77,7631.0,78.987,79.1645,78.9777,79.1551,7631.0
2023-08-03 10:05:00,84.79,84.97,84.78,84.78,9214.0,79.1738,79.3419,79.1645,79.1645,9214.0
2023-08-03 10:10:00,84.83,84.9,84.62,84.62,3452.0,79.2111,79.2765,79.0151,79.0151,3452.0
2023-08-03 10:15:00,84.63,84.79,84.6,84.77,10900.0,79.0244,79.1738,78.9964,79.1551,10900.0
2023-08-03 10:20:00,84.8,84.97,84.8,84.97,14086.0,79.1831,79.3419,79.1831,79.3419,14086.0
2023-08-03 10:25:00,84.96,84.97,84.76,84.82,8155.0,79.3325,79.3419,79.1458,79.2018,8155.0
2023-08-03 10:30:00,84.79,84.98,84.78,84.91,16531.0,79.1738,79.3512,79.1645,79.2858,16531.0
2023-08-03 10:35:00,84.92,84.94,84.82,84.89,5399.0,79.2952,79.3139,79.2018,79.2672,5399.0
2023-08-03 10:40:00,84.9,85.06,84.9,85.03,8296.0,79.2765,79.4259,79.2765,79.3979,8296.0
2023-08-03 10:45:00,85.04,85.11,85.0,85.07,4239.0,79.4072,79.4726,79.3699,79.4352,4239.0
2023-08-03 10:50:00,85.06,85.11,84.98,85.0,5324.0,79.4259,79.4726,79.3512,79.3699,5324.0
2023-08-03 10:55:00,84.97,85.01,84.97,84.98,4307.0,79.3419,79.3792,79.3419,79.3512,4307.0
2023-08-03 11:00:00,84.99,85.1,84.94,85.03,9206.0,79.3605,79.4633,79.3139,79.3979,9206.0
2023-08-03 11:05:00,84.99,85.05,84.96,85.0,4785.0,79.3605,79.4166,79.3325,79.3699,4785.0
2023-08-03 11:10:00,85.01,85.08,85.0,85.07,7721.0,79.3792,79.4446,79.3699,79.4352,7721.0
2023-08-03 11:15:00,85.09,85.22,85.05,85.19,16574.0,79.4539,79.5753,79.4166,79.5473,16574.0
2023-08-03 11:20:00,85.2,85.29,85.18,85.28,7660.0,79.5566,79.6407,79.538,79.6313,7660.0
2023-08-03 11:25:00,85.31,85.32,85.21,85.23,8380.0,79.6593,79.6687,79.566,79.5846,8380.0
2023-08-03 11:30:00,85.19,85.28,85.18,85.24,8930.0,79.5473,79.6313,79.538,79.594,8930.0
2023-08-03 11:35:00,85.23,85.31,85.23,85.3,8040.0,79.5846,79.6593,79.5846,79.65,8040.0
2023-08-03 11:40:00,85.27,85.38,85.24,85.34,5010.0,79.622,79.7247,79.594,79.6874,5010.0
2023-08-03 11:45:00,85.34,85.41,85.33,85.4,5916.0,79.6874,79.7527,79.678,79.7434,5916.0
2023-08-03 11:50:00,85.38,85.45,85.36,85.45,4773.0,79.7247,79.7901,79.706,79.7901,4773.0
2023-08-03 11:55:00,85.49,85.5,85.43,85.44,7246.0,79.8274,79.8368,79.7714,79.7807,7246.0
2023-08-03 12:00:00,85.44,85.45,85.31,85.31,3273.0,79.7807,79.7901,79.6593,79.6593,3273.0
2023-08-03 12:05:00,85.31,85.34,85.27,85.28,3473.0,79.6593,79.6874,79.622,79.6313,3473.0
2023-08-03 12:10:00,85.26,85.27,85.16,85.19,6599.0,79.6127,79.622,79.5193,79.5473,6599.0
2023-08-03 12:15:00,85.19,85.23,85.08,85.23,9947.0,79.5473,79.5846,79.4446,79.5846,9947.0
2023-08-03 12:20:00,85.24,85.27,85.1,85.1,6388.0,79.594,79.622,79.4633,79.4633,6388.0
2023-08-03 12:25:00,85.11,85.13,85.02,85.12,8600.0,79.4726,79.4913,79.3886,79.4819,8600.0
2023-08-03 12:30:00,85.12,85.21,85.12,85.16,8345.0,79.4819,79.566,79.4819,79.5193,8345.0
2023-08-03 12:35:00,85.16,85.24,85.16,85.21,7574.0,79.5193,79.594,79.5193,79.566,7574.0
2023-08-03 12:40:00,85.2,85.27,85.18,85.26,2583.0,79.5566,79.622,79.538,79.6127,2583.0
2023-08-03 12:45:00,85.27,85.38,85.26,85.35,6480.0,79.622,79.7247,79.6127,79.6967,6480.0
2023-08-03 12:50:00,85.38,85.38,85.27,85.3,6142.0,79.7247,79.7247,79.622,79.65,6142.0
2023-08-03 12:55:00,85.28,85.4,85.27,85.35,14207.0,79.6313,79.7434,79.622,79.6967,14207.0
2023-08-03 13:00:00,85.37,85.42,85.34,85.34,9622.0,79.7154,79.7621,79.6874,79.6874,9622.0
2023-08-03 13:05:00,85.34,85.41,85.32,85.41,7306.0,79.6874,79.7527,79.6687,79.7527,7306.0
2023-08-03 13:10:00,85.42,85.47,85.42,85.47,6798.0,79.7621,79.8087,79.7621,79.8087,6798.0
2023-08-03 13:15:00,85.46,85.49,85.44,85.44,5032.0,79.7994,79.8274,79.7807,79.7807,5032.0
2023-08-03 13:20:00,85.43,85.47,85.43,85.45,2034.0,79.7714,79.8087,79.7714,79.7901,2034.0
2023-08-03 13:25:00,85.45,85.51,85.42,85.43,12752.0,79.7901,79.8461,79.7621,79.7714,12752.0
2023-08-03 13:30:00,85.42,85.44,85.3,85.32,7687.0,79.7621,79.7807,79.65,79.6687,7687.0
2023-08-03 13:35:00,85.26,85.33,85.23,85.3,4844.0,79.6127,79.678,79.5846,79.65,4844.0
2023-08-03 13:40:00,85.28,85.28,85.16,85.2,7847.0,79.6313,79.6313,79.5193,79.5566,7847.0
2023-08-03 13:45:00,85.2,85.25,85.16,85.23,7264.0,79.5566,79.6033,79.5193,79.5846,7264.0
2023-08-03 13:50:00,85.22,85.23,85.18,85.22,5536.0,79.5753,79.5846,79.538,79.5753,5536.0
2023-08-03 13:55:00,85.23,85.23,85.18,85.18,5552.0,79.5846,79.5846,79.538,79.538,5552.0
2023-08-03 14:00:00,85.19,85.24,85.18,85.21,6596.0,79.5473,79.594,79.538,79.566,6596.0
2023-08-03 14:05:00,85.21,85.28,85.21,85.26,5648.0,79.566,79.6313,79.566,79.6127,5648.0
2023-08-03 14:10:00,85.26,85.26,85.19,85.21,6113.0,79.6127,79.6127,79.5473,79.566,6113.0
2023-08-03 14:15:00,85.2,85.21,85.17,85.17,6000.0,79.5566,79.566,79.5286,79.5286,6000.0
2023-08-03 14:20:00,85.17,85.19,85.15,85.18,6919.0,79.5286,79.5473,79.5099,79.538,6919.0
2023-08-03 14:25:00,85.19,85.23,85.15,85.2,10308.0,79.5473,79.5846,79.5099,79.5566,10308.0
2023-08-03 14:30:00,85.2,85.22,85.1,85.15,10092.0,79.5566,79.5753,79.4633,79.5099,10092.0
2023-08-03 14:35:00,85.15,85.19,85.09,85.16,12562.0,79.5099,79.5473,79.4539,79.5193,12562.0
2023-08-03 14:40:00,85.17,85.23,85.16,85.22,4736.0,79.5286,79.5846,79.5193,79.5753,4736.0
2023-08-03 14:45:00,85.21,85.25,85.15,85.16,6201.0,79.566,79.6033,79.5099,79.5193,6201.0
2023-08-03 14:50:00,85.17,85.21,85.16,85.2,4808.0,79.5286,79.566,79.5193,79.5566,4808.0
2023-08-03 14:55:00,85.2,85.21,85.17,85.17,10329.0,79.5566,79.566,79.5286,79.5286,10329.0
2023-08-03 15:00:00,85.17,85.2,85.12,85.13,22072.0,79.5286,79.5566,79.4819,79.4913,22072.0
2023-08-03 15:05:00,85.11,85.11,84.98,84.99,9082.0,79.4726,79.4726,79.3512,79.3605,9082.0
2023-08-03 15:10:00,84.97,84.97,84.88,84.88,15538.0,79.3419,79.3419,79.2578,79.2578,15538.0
2023-08-03 15:15:00,84.9,84.93,84.84,84.89,11118.0,79.2765,79.3045,79.2205,79.2672,11118.0
2023-08-03 15:20:00,84.89,84.89,84.81,84.85,18053.0,79.2672,79.2672,79.1925,79.2298,18053.0
2023-08-03 15:25:00,84.85,84.87,84.81,84.84,14177.0,79.2298,79.2485,79.1925,79.2205,14177.0
2023-08-03 15:30:00,84.85,84.98,84.85,84.92,12438.0,79.2298,79.3512,79.2298,79.2952,12438.0
2023-08-03 15:35:00,84.92,84.94,84.81,84.84,15649.0,79.2952,79.3139,79.1925,79.2205,15649.0
2023-08-03 15:40:00,84.83,84.93,84.82,84.87,17147.0,79.2111,79.3045,79.2018,79.2485,17147.0
2023-08-03 15:45:00,84.88,84.88,84.77,84.85,26523.0,79.2578,79.2578,79.1551,79.2298,26523.0
2023-08-03 15:50:00,84.85,84.88,84.8,84.87,41078.0,79.2298,79.2578,79.1831,79.2485,41078.0
2023-08-03 15:55:00,84.87,85.03,84.86,84.97,225120.0,79.2485,79.3979,79.2392,79.3419,225120.0
2023-08-04 09:30:00,85.54,86.65,85.54,86.65,178562.0,79.8741,80.9106,79.8741,80.9106,178562.0
2023-08-04 09:35:00,86.66,86.79,85.87,86.56,102469.0,80.9199,81.0413,80.1823,80.8266,102469.0
2023-08-04 09:40:00,86.58,86.95,86.53,86.77,51245.0,80.8452,81.1907,80.7985,81.0226,51245.0
2023-08-04 09:45:00,86.77,86.83,86.5,86.59,13586.0,81.0226,81.0787,80.7705,80.8546,13586.0
2023-08-04 09:50:00,86.53,86.79,86.46,86.61,42791.0,80.7985,81.0413,80.7332,80.8732,42791.0
2023-08-04 09:55:00,86.61,86.71,86.5,86.59,17197.0,80.8732,80.9666,80.7705,80.8546,17197.0
2023-08-04 10:00:00,86.62,86.66,86.37,86.44,23554.0,80.8826,80.9199,80.6491,80.7145,23554.0
2023-08-04 10:05:00,86.42,86.42,86.24,86.37,14730.0,80.6958,80.6958,80.5277,80.6491,14730.0
2023-08-04 10:10:00,86.4,86.62,86.4,86.53,45128.0,80.6771,80.8826,80.6771,80.7985,45128.0
2023-08-04 10:15:00,86.53,86.61,86.45,86.59,16180.0,80.7985,80.8732,80.7238,80.8546,16180.0
2023-08-04 10:20:00,86.64,86.65,86.49,86.54,17006.0,80.9013,80.9106,80.7612,80.8079,17006.0
2023-08-04 10:25:00,86.57,86.66,86.54,86.6,16822.0,80.8359,80.9199,80.8079,80.8639,16822.0
2023-08-04 10:30:00,86.61,86.68,86.52,86.55,15879.0,80.8732,80.9386,80.7892,80.8172,15879.0
2023-08-04 10:35:00,86.55,86.72,86.51,86.71,19884.0,80.8172,80.976,80.7799,80.9666,19884.0
2023-08-04 10:40:00,86.69,86.74,86.66,86.69,10977.0,80.9479,80.9946,80.9199,80.9479,10977.0
2023-08-04 10:45:00,86.7,86.84,86.69,86.81,21341.0,80.9573,81.088,80.9479,81.06,21341.0
2023-08-04 10:50:00,86.82,86.82,86.68,86.75,30732.0,81.0693,81.0693,80.9386,81.004,30732.0
2023-08-04 10:55:00,86.76,86.81,86.7,86.78,15844.0,81.0133,81.06,80.9573,81.032,15844.0
2023-08-04 11:00:00,86.79,86.79,86.57,86.61,28363.0,81.0413,81.0413,80.8359,80.8732,28363.0
2023-08-04 11:05:00,86.64,86.71,86.39,86.41,38701.0,80.9013,80.9666,80.6678,80.6865,38701.0
2023-08-04 11:10:00,86.39,86.56,86.37,86.5,33241.0,80.6678,80.8266,80.6491,80.7705,33241.0
2023-08-04 11:15:00,86.48,86.55,86.37,86.38,14042.0,80.7519,80.8172,80.6491,80.6585,14042.0
2023-08-04 11:20:00,86.38,86.5,86.38,86.44,18727.0,80.6585,80.7705,80.6585,80.7145,18727.0
2023-08-04 11:25:00,86.39,86.51,86.35,86.42,12063.0,80.6678,80.7799,80.6305,80.6958,12063.0
2023-08-04 11:30:00,86.39,86.43,86.28,86.28,19032.0,80.6678,80.7052,80.5651,80.5651,19032.0
2023-08-04 11:35:00,86.25,86.31,86.16,86.28,23153.0,80.5371,80.5931,80.453,80.5651,23153.0
2023-08-04 11:40:00,86.28,86.53,86.28,86.51,21316.0,80.5651,80.7985,80.5651,80.7799,21316.0
2023-08-04 11:45:00,86.51,86.51,86.4,86.4,13444.0,80.7799,80.7799,80.6771,80.6771,13444.0
2023-08-04 11:50:00,86.4,86.44,86.35,86.35,13375.0,80.6771,80.7145,80.6305,80.6305,13375.0
2023-08-04 11:55:00,86.37,86.43,86.35,86.38,13240.0,80.6491,80.7052,80.6305,80.6585,13240.0
2023-08-04 12:00:00,86.38,86.42,86.37,86.39,10651.0,80.6585,80.6958,80.6491,80.6678,10651.0
2023-08-04 12:05:00,86.4,86.42,86.37,86.41,12287.0,80.6771,80.6958,80.6491,80.6865,12287.0
2023-08-04 12:10:00,86.4,86.51,86.39,86.45,26904.0,80.6771,80.7799,80.6678,80.7238,26904.0
2023-08-04 12:15:00,86.47,86.5,86.43,86.46,13042.0,80.7425,80.7705,80.7052,80.7332,13042.0
2023-08-04 12:20:00,86.45,86.49,86.43,86.46,8966.0,80.7238,80.7612,80.7052,80.7332,8966.0
2023-08-04 12:25:00,86.47,86.54,86.47,86.51,13769.0,80.7425,80.8079,80.7425,80.7799,13769.0
2023-08-04 12:30:00,86.51,86.68,86.5,86.67,35102.0,80.7799,80.9386,80.7705,80.9293,35102.0
2023-08-04 12:35:00,86.67,86.77,86.63,86.77,11972.0,80.9293,81.0226,80.8919,81.0226,11972.0
2023-08-04 12:40:00,86.77,86.84,86.76,86.82,22420.0,81.0226,81.088,81.0133,81.0693,22420.0
2023-08-04 12:45:00,86.85,86.92,86.8,86.85,26531.0,81.0973,81.1627,81.0507,81.0973,26531.0
2023-08-04 12:50:00,86.87,86.94,86.83,86.93,20574.0,81.116,81.1814,81.0787,81.172,20574.0
2023-08-04 12:55:00,86.93,87.0,86.85,86.87,29299.0,81.172,81.2374,81.0973,81.116,29299.0
2023-08-04 13:00:00,86.86,86.89,86.83,86.88,16822.0,81.1067,81.1347,81.0787,81.1254,16822.0
2023-08-04 13:05:00,86.85,86.87,86.69,86.7,60830.0,81.0973,81.116,80.9479,80.9573,60830.0
2023-08-04 13:10:00,86.7,86.77,86.68,86.76,11229.0,80.9573,81.0226,80.9386,81.0133,11229.0
2023-08-04 13:15:00,86.76,86.76,86.64,86.64,5789.0,81.0133,81.0133,80.9013,80.9013,5789.0
2023-08-04 13:20:00,86.65,86.74,86.65,86.73,10589.0,80.9106,80.9946,80.9106,80.9853,10589.0
2023-08-04 13:25:00,86.73,86.75,86.68,86.75,29542.0,80.9853,81.004,80.9386,81.004,29542.0
2023-08-04 13:30:00,86.75,86.84,86.71,86.73,20933.0,81.004,81.088,80.9666,80.9853,20933.0
2023-08-04 13:35:00,86.73,86.76,86.66,86.67,24122.0,80.9853,81.0133,80.9199,80.9293,24122.0
2023-08-04 13:40:00,86.67,86.78,86.65,86.72,39837.0,80.9293,81.032,80.9106,80.976,39837.0
2023-08-04 13:45:00,86.74,86.8,86.74,86.75,7265.0,80.9946,81.0507,80.9946,81.004,7265.0
2023-08-04 13:50:00,86.75,86.79,86.69,86.72,62661.0,81.004,81.0413,80.9479,80.976,62661.0
2023-08-04 13:55:00,86.7,86.71,86.61,86.64,22598.0,80.9573,80.9666,80.8732,80.9013,22598.0
2023-08-04 14:00:00,86.64,86.66,86.44,86.46,30516.0,80.9013,80.9199,80.7145,80.7332,30516.0
2023-08-04 14:05:00,86.43,86.47,86.38,86.44,14879.0,80.7052,80.7425,80.6585,80.7145,14879.0
2023-08-04 14:10:00,86.44,86.52,86.39,86.49,8346.0,80.7145,80.7892,80.6678,80.7612,8346.0
2023-08-04 14:15:00,86.49,86.5,86.3,86.3,12221.0,80.7612,80.7705,80.5838,80.5838,12221.0
2023-08-04 14:20:00,86.29,86.29,86.11,86.11,13852.0,80.5744,80.5744,80.4064,80.4064,13852.0
2023-08-04 14:25:00,86.1,86.14,85.98,85.98,25827.0,80.397,80.4344,80.285,80.285,25827.0
2023-08-04 14:30:00,85.98,86.02,85.9,85.95,12155.0,80.285,80.3223,80.2103,80.257,12155.0
2023-08-04 14:35:00,85.95,85.96,85.83,85.83,16555.0,80.257,80.2663,80.1449,80.1449,16555.0
2023-08-04 14:40:00,85.83,85.94,85.75,85.81,21770.0,80.1449,80.2476,80.0702,80.1262,21770.0
2023-08-04 14:45:00,85.8,85.83,85.76,85.78,16300.0,80.1169,80.1449,80.0795,80.0982,16300.0
2023-08-04 14:50:00,85.82,85.91,85.71,85.71,18755.0,80.1356,80.2196,80.0329,80.0329,18755.0
2023-08-04 14:55:00,85.71,85.78,85.65,85.75,16862.0,80.0329,80.0982,79.9768,80.0702,16862.0
2023-08-04 15:00:00,85.75,85.76,85.68,85.68,11567.0,80.0702,80.0795,80.0048,80.0048,11567.0
2023-08-04 15:05:00,85.66,85.69,85.57,85.57,8185.0,79.9862,80.0142,79.9021,79.9021,8185.0
2023-08-04 15:10:00,85.58,85.67,85.58,85.62,14671.0,79.9115,79.9955,79.9115,79.9488,14671.0
2023-08-04 15:15:00,85.62,85.74,85.61,85.7,18843.0,79.9488,80.0609,79.9395,80.0235,18843.0
2023-08-04 15:20:00,85.68,85.71,85.65,85.66,10334.0,80.0048,80.0329,79.9768,79.9862,10334.0
2023-08-04 15:25:00,85.66,85.72,85.64,85.72,15647.0,79.9862,80.0422,79.9675,80.0422,15647.0
2023-08-04 15:30:00,85.72,85.81,85.72,85.78,21905.0,80.0422,80.1262,80.0422,80.0982,21905.0
2023-08-04 15:35:00,85.79,85.82,85.62,85.63,25870.0,80.1076,80.1356,79.9488,79.9582,25870.0
2023-08-04 15:40:00,85.63,85.73,85.6,85.7,39322.0,79.9582,80.0515,79.9301,80.0235,39322.0
2023-08-04 15:45:00,85.7,85.78,85.63,85.66,38184.0,80.0235,80.0982,79.9582,79.9862,38184.0
2023-08-04 15:50:00,85.65,85.72,85.61,85.62,52155.0,79.9768,80.0422,79.9395,79.9488,52155.0
2023-08-04 15:55:00,85.61,85.66,85.51,85.55,180146.0,79.9395,79.9862,79.8461,79.8835,180146.0
2023-08-07 09:30:00,85.55,86.12,85.4,86.07,52905.0,79.8835,80.4157,79.7434,80.369,52905.0
2023-08-07 09:35:00,86.07,86.25,86.0,86.02,20076.0,80.369,80.5371,80.3036,80.3223,20076.0
2023-08-07 09:40:00,86.1,86.2,85.93,85.98,13227.0,80.397,80.4904,80.2383,80.285,13227.0
2023-08-07 09:45:00,86.02,86.23,85.94,86.11,11009.0,80.3223,80.5184,80.2476,80.4064,11009.0
2023-08-07 09:50:00,86.06,86.17,86.0,86.09,10057.0,80.3597,80.4624,80.3036,80.3877,10057.0
2023-08-07 09:55:00,86.09,86.16,86.03,86.13,15553.0,80.3877,80.453,80.3317,80.425,15553.0
2023-08-07 10:00:00,86.15,86.18,86.1,86.12,15896.0,80.4437,80.4717,80.397,80.4157,15896.0
2023-08-07 10:05:00,86.11,86.12,85.88,86.06,33768.0,80.4064,80.4157,80.1916,80.3597,33768.0
2023-08-07 10:10:00,86.06,86.22,86.01,86.17,23943.0,80.3597,80.5091,80.313,80.4624,23943.0
2023-08-07 10:15:00,86.19,86.35,86.16,86.32,18129.0,80.4811,80.6305,80.453,80.6024,18129.0
2023-08-07 10:20:00,86.33,86.62,86.33,86.62,32823.0,80.6118,80.8826,80.6118,80.8826,32823.0
2023-08-07 10:25:00,86.62,86.79,86.6,86.77,25476.0,80.8826,81.0413,80.8639,81.0226,25476.0
2023-08-07 10:30:00,86.79,86.98,86.76,86.78,42837.0,81.0413,81.2187,81.0133,81.032,42837.0
2023-08-07 10:35:00,86.74,86.92,86.72,86.92,19674.0,80.9946,81.1627,80.976,81.1627,19674.0
2023-08-07 10:40:00,86.93,86.99,86.85,86.98,19988.0,81.172,81.2281,81.0973,81.2187,19988.0
2023-08-07 10:45:00,86.96,86.97,86.85,86.93,24977.0,81.2001,81.2094,81.0973,81.172,24977.0
2023-08-07 10:50:00,86.93,86.94,86.74,86.76,17726.0,81.172,81.1814,80.9946,81.0133,17726.0
2023-08-07 10:55:00,86.75,86.83,86.7,86.77,16151.0,81.004,81.0787,80.9573,81.0226,16151.0
2023-08-07 11:00:00,86.77,86.86,86.73,86.84,18394.0,81.0226,81.1067,80.9853,81.088,18394.0
2023-08-07 11:05:00,86.84,86.92,86.69,86.75,10581.0,81.088,81.1627,80.9479,81.004,10581.0
2023-08-07 11:10:00,86.78,86.85,86.71,86.73,11423.0,81.032,81.0973,80.9666,80.9853,11423.0
2023-08-07 11:15:00,86.73,86.9,86.73,86.88,18264.0,80.9853,81.144,80.9853,81.1254,18264.0
2023-08-07 11:20:00,86.88,86.97,86.82,86.92,10288.0,81.1254,81.2094,81.0693,81.1627,10288.0
2023-08-07 11:25:00,86.94,86.97,86.87,86.95,9773.0,81.1814,81.2094,81.116,81.1907,9773.0
2023-08-07 11:30:00,86.96,87.04,86.89,87.04,29119.0,81.2001,81.2748,81.1347,81.2748,29119.0
2023-08-07 11:35:00,87.04,87.19,87.0,87.17,11919.0,81.2748,81.4148,81.2374,81.3961,11919.0
2023-08-07 11:40:00,87.18,87.18,87.1,87.11,8869.0,81.4055,81.4055,81.3308,81.3401,8869.0
2023-08-07 11:45:00,87.12,87.26,87.09,87.25,20946.0,81.3495,81.4802,81.3214,81.4708,20946.0
2023-08-07 11:50:00,87.25,87.26,87.1,87.15,36125.0,81.4708,81.4802,81.3308,81.3775,36125.0
2023-08-07 11:55:00,87.15,87.16,86.94,86.97,19847.0,81.3775,81.3868,81.1814,81.2094,19847.0
2023-08-07 12:00:00,86.98,87.05,86.96,87.01,8747.0,81.2187,81.2841,81.2001,81.2467,8747.0
2023-08-07 12:05:00,87.0,87.0,86.75,86.79,15185.0,81.2374,81.2374,81.004,81.0413,15185.0
2023-08-07 12:10:00,86.79,86.87,86.79,86.83,11422.0,81.0413,81.116,81.0413,81.0787,11422.0
2023-08-07 12:15:00,86.8,86.93,86.69,86.9,15828.0,81.0507,81.172,80.9479,81.144,15828.0
2023-08-07 12:20:00,86.91,86.94,86.86,86.9,7132.0,81.1534,81.1814,81.1067,81.144,7132.0
2023-08-07 12:25:00,86.9,87.01,86.86,86.96,8600.0,81.144,81.2467,81.1067,81.2001,8600.0
2023-08-07 12:30:00,86.97,86.97,86.91,86.93,10124.0,81.2094,81.2094,81.1534,81.172,10124.0
2023-08-07 12:35:00,86.95,86.96,86.87,86.93,10670.0,81.1907,81.2001,81.116,81.172,10670.0
2023-08-07 12:40:00,86.93,86.96,86.87,86.92,11779.0,81.172,81.2001,81.116,81.1627,11779.0
2023-08-07 12:45:00,86.93,86.98,86.81,86.94,16044.0,81.172,81.2187,81.06,81.1814,16044.0
2023-08-07 12:50:00,86.95,87.0,86.94,87.0,8834.0,81.1907,81.2374,81.1814,81.2374,8834.0
2023-08-07 12:55:00,86.98,86.99,86.87,86.92,8579.0,81.2187,81.2281,81.116,81.1627,8579.0
2023-08-07 13:00:00,86.92,86.97,86.87,86.96,14390.0,81.1627,81.2094,81.116,81.2001,14390.0
2023-08-07 13:05:00,86.97,87.12,86.93,87.12,9803.0,81.2094,81.3495,81.172,81.3495,9803.0
2023-08-07 13:10:00,87.1,87.14,87.07,87.11,6203.0,81.3308,81.3681,81.3028,81.3401,6203.0
2023-08-07 13:15:00,87.1,87.1,87.04,87.05,7995.0,81.3308,81.3308,81.2748,81.2841,7995.0
2023-08-07 13:20:00,87.08,87.12,87.05,87.12,8732.0,81.3121,81.3495,81.2841,81.3495,8732.0
2023-08-07 13:25:00,87.12,87.19,87.11,87.18,3246.0,81.3495,81.4148,81.3401,81.4055,3246.0
2023-08-07 13:30:00,87.19,87.23,87.07,87.07,11119.0,81.4148,81.4522,81.3028,81.3028,11119.0
2023-08-07 13:35:00,87.07,87.08,87.0,87.04,7292.0,81.3028,81.3121,81.2374,81.2748,7292.0
2023-08-07 13:40:00,87.06,87.07,87.0,87.06,6736.0,81.2934,81.3028,81.2374,81.2934,6736.0
2023-08-07 13:45:00,87.05,87.07,87.0,87.04,10381.0,81.2841,81.3028,81.2374,81.2748,10381.0
2023-08-07 13:50:00,87.04,87.05,87.0,87.01,11467.0,81.2748,81.2841,81.2374,81.2467,11467.0
2023-08-07 13:55:00,87.01,87.1,86.97,87.09,18948.0,81.2467,81.3308,81.2094,81.3214,18948.0
2023-08-07 14:00:00,87.11,87.14,87.06,87.08,14317.0,81.3401,81.3681,81.2934,81.3121,14317.0
2023-08-07 14:05:00,87.08,87.09,86.88,86.89,15577.0,81.3121,81.3214,81.1254,81.1347,15577.0
2023-08-07 14:10:00,86.9,86.93,86.83,86.84,4865.0,81.144,81.172,81.0787,81.088,4865.0
2023-08-07 14:15:00,86.84,86.85,86.8,86.84,17963.0,81.088,81.0973,81.0507,81.088,17963.0
2023-08-07 14:20:00,86.84,86.9,86.84,86.87,8586.0,81.088,81.144,81.088,81.116,8586.0
2023-08-07 14:25:00,86.87,86.88,86.8,86.87,17605.0,81.116,81.1254,81.0507,81.116,17605.0
2023-08-07 14:30:00,86.86,87.03,86.85,87.0,18494.0,81.1067,81.2654,81.0973,81.2374,18494.0
2023-08-07 14:35:00,87.0,87.04,86.99,87.02,11108.0,81.2374,81.2748,81.2281,81.2561,11108.0
2023-08-07 14:40:00,87.01,87.05,86.96,86.96,12117.0,81.2467,81.2841,81.2001,81.2001,12117.0
2023-08-07 14:45:00,86.96,87.0,86.95,86.96,14143.0,81.2001,81.2374,81.1907,81.2001,14143.0
2023-08-07 14:50:00,86.96,86.97,86.94,86.95,11513.0,81.2001,81.2094,81.1814,81.1907,11513.0
2023-08-07 14:55:00,86.94,86.95,86.9,86.92,6815.0,81.1814,81.1907,81.144,81.1627,6815.0
2023-08-07 15:00:00,86.92,86.93,86.87,86.93,19360.0,81.1627,81.172,81.116,81.172,19360.0
2023-08-07 15:05:00,86.94,86.98,86.88,86.96,13255.0,81.1814,81.2187,81.1254,81.2001,13255.0
2023-08-07 15:10:00,86.96,87.01,86.91,86.94,22065.0,81.2001,81.2467,81.1534,81.1814,22065.0
2023-08-07 15:15:00,86.95,87.06,86.95,87.05,15165.0,81.1907,81.2934,81.1907,81.2841,15165.0
2023-08-07 15:20:00,87.05,87.08,87.04,87.06,17851.0,81.2841,81.3121,81.2748,81.2934,17851.0
2023-08-07 15:25:00,87.06,87.15,87.04,87.07,28424.0,81.2934,81.3775,81.2748,81.3028,28424.0
2023-08-07 15:30:00,87.07,87.07,87.02,87.04,27935.0,81.3028,81.3028,81.2561,81.2748,27935.0
2023-08-07 15:35:00,87.04,87.16,87.04,87.12,43593.0,81.2748,81.3868,81.2748,81.3495,43593.0
2023-08-07 15:40:00,87.13,87.16,87.04,87.06,39480.0,81.3588,81.3868,81.2748,81.2934,39480.0
2023-08-07 15:45:00,87.06,87.1,87.02,87.04,48903.0,81.2934,81.3308,81.2561,81.2748,48903.0
2023-08-07 15:50:00,87.04,87.16,87.03,87.16,72223.0,81.2748,81.3868,81.2654,81.3868,72223.0
2023-08-07 15:55:00,87.16,87.29,87.14,87.22,196678.0,81.3868,81.5082,81.3681,81.4428,196678.0
2023-08-08 09:30:00,86.34,86.5,86.13,86.24,47639.0,80.6211,80.7705,80.425,80.5277,47639.0
2023-08-08 09:35:00,86.25,86.25,85.77,85.87,16170.0,80.5371,80.5371,80.0889,80.1823,16170.0
2023-08-08 09:40:00,85.92,86.21,85.87,86.1,8151.0,80.2289,80.4997,80.1823,80.397,8151.0
2023-08-08 09:45:00,86.07,86.11,85.8,86.1,20724.0,80.369,80.4064,80.1169,80.397,20724.0
2023-08-08 09:50:00,86.09,86.09,85.95,85.96,7425.0,80.3877,80.3877,80.257,80.2663,7425.0
2023-08-08 09:55:00,85.91,85.91,85.74,85.89,12393.0,80.2196,80.2196,80.0609,80.2009,12393.0
2023-08-08 10:00:00,85.85,85.95,85.7,85.71,13979.0,80.1636,80.257,80.0235,80.0329,13979.0
2023-08-08 10:05:00,85.71,85.77,85.67,85.74,10436.0,80.0329,80.0889,79.9955,80.0609,10436.0
2023-08-08 10:10:00,85.76,85.76,85.48,85.48,22555.0,80.0795,80.0795,79.8181,79.8181,22555.0
2023-08-08 10:15:00,85.44,85.52,85.35,85.5,12206.0,79.7807,79.8554,79.6967,79.8368,12206.0
2023-08-08 10:20:00,85.47,85.49,85.36,85.38,12654.0,79.8087,79.8274,79.706,79.7247,12654.0
2023-08-08 10:25:00,85.4,85.5,85.35,85.43,10909.0,79.7434,79.8368,79.6967,79.7714,10909.0
2023-08-08 10:30:00,85.44,85.53,85.4,85.43,10214.0,79.7807,79.8648,79.7434,79.7714,10214.0
2023-08-08 10:35:00,85.45,85.48,85.23,85.26,14468.0,79.7901,79.8181,79.5846,79.6127,14468.0
2023-08-08 10:40:00,85.29,85.33,85.16,85.33,25525.0,79.6407,79.678,79.5193,79.678,25525.0
2023-08-08 10:45:00,85.31,85.5,85.25,85.47,18744.0,79.6593,79.8368,79.6033,79.8087,18744.0
2023-08-08 10:50:00,85.49,85.56,85.45,85.48,12060.0,79.8274,79.8928,79.7901,79.8181,12060.0
2023-08-08 10:55:00,85.47,85.56,85.44,85.45,7126.0,79.8087,79.8928,79.7807,79.7901,7126.0
2023-08-08 11:00:00,85.47,85.5,85.38,85.43,11532.0,79.8087,79.8368,79.7247,79.7714,11532.0
2023-08-08 11:05:00,85.4,85.5,85.34,85.45,9109.0,79.7434,79.8368,79.6874,79.7901,9109.0
2023-08-08 11:10:00,85.44,85.48,85.36,85.48,5262.0,79.7807,79.8181,79.706,79.8181,5262.0
2023-08-08 11:15:00,85.46,85.47,85.4,85.43,4674.0,79.7994,79.8087,79.7434,79.7714,4674.0
2023-08-08 11:20:00,85.44,85.51,85.43,85.44,15753.0,79.7807,79.8461,79.7714,79.7807,15753.0
2023-08-08 11:25:00,85.46,85.48,85.38,85.46,10336.0,79.7994,79.8181,79.7247,79.7994,10336.0
2023-08-08 11:30:00,85.44,85.45,85.34,85.43,5042.0,79.7807,79.7901,79.6874,79.7714,5042.0
2023-08-08 11:35:00,85.42,85.42,85.32,85.32,6735.0,79.7621,79.7621,79.6687,79.6687,6735.0
2023-08-08 11:40:00,85.33,85.37,85.26,85.33,8309.0,79.678,79.7154,79.6127,79.678,8309.0
2023-08-08 11:45:00,85.34,85.5,85.33,85.49,4338.0,79.6874,79.8368,79.678,79.8274,4338.0
2023-08-08 11:50:00,85.48,85.5,85.42,85.42,6177.0,79.8181,79.8368,79.7621,79.7621,6177.0
2023-08-08 11:55:00,85.41,85.46,85.36,85.42,6979.0,79.7527,79.7994,79.706,79.7621,6979.0
2023-08-08 12:00:00,85.41,85.57,85.39,85.56,9278.0,79.7527,79.9021,79.734,79.8928,9278.0
2023-08-08 12:05:00,85.56,85.62,85.55,85.59,6981.0,79.8928,79.9488,79.8835,79.9208,6981.0
2023-08-08 12:10:00,85.59,85.71,85.59,85.68,6732.0,79.9208,80.0329,79.9208,80.0048,6732.0
2023-08-08 12:15:00,85.67,85.74,85.66,85.7,8154.0,79.9955,80.0609,79.9862,80.0235,8154.0
2023-08-08 12:20:00,85.69,85.74,85.65,85.66,11106.0,80.0142,80.0609,79.9768,79.9862,11106.0
2023-08-08 12:25:00,85.65,85.7,85.63,85.7,5419.0,79.9768,80.0235,79.9582,80.0235,5419.0
2023-08-08 12:30:00,85.69,85.83,85.69,85.82,7825.0,80.0142,80.1449,80.0142,80.1356,7825.0
2023-08-08 12:35:00,85.82,85.88,85.8,85.83,8085.0,80.1356,80.1916,80.1169,80.1449,8085.0
2023-08-08 12:40:00,85.85,85.85,85.73,85.73,7193.0,80.1636,80.1636,80.0515,80.0515,7193.0
2023-08-08 12:45:00,85.73,85.85,85.73,85.84,9377.0,80.0515,80.1636,80.0515,80.1542,9377.0
2023-08-08 12:50:00,85.84,85.86,85.76,85.86,9995.0,80.1542,80.1729,80.0795,80.1729,9995.0
2023-08-08 12:55:00,85.85,85.91,85.85,85.9,9195.0,80.1636,80.2196,80.1636,80.2103,9195.0
2023-08-08 13:00:00,85.93,86.02,85.92,86.02,7014.0,80.2383,80.3223,80.2289,80.3223,7014.0
2023-08-08 13:05:00,86.02,86.13,86.01,86.08,6262.0,80.3223,80.425,80.313,80.3783,6262.0
2023-08-08 13:10:00,86.08,86.17,86.07,86.16,18760.0,80.3783,80.4624,80.369,80.453,18760.0
2023-08-08 13:15:00,86.16,86.22,86.09,86.09,7893.0,80.453,80.5091,80.3877,80.3877,7893.0
2023-08-08 13:20:00,86.06,86.11,85.96,85.98,7572.0,80.3597,80.4064,80.2663,80.285,7572.0
2023-08-08 13:25:00,85.98,86.07,85.96,86.06,10123.0,80.285,80.369,80.2663,80.3597,10123.0
2023-08-08 13:30:00,86.07,86.12,86.06,86.06,9321.0,80.369,80.4157,80.3597,80.3597,9321.0
2023-08-08 13:35:00,86.07,86.13,86.04,86.11,12785.0,80.369,80.425,80.341,80.4064,12785.0
2023-08-08 13:40:00,86.11,86.17,86.1,86.13,11068.0,80.4064,80.4624,80.397,80.425,11068.0
2023-08-08 13:45:00,86.11,86.11,85.99,86.01,7802.0,80.4064,80.4064,80.2943,80.313,7802.0
2023-08-08 13:50:00,86.0,86.18,85.97,86.15,11170.0,80.3036,80.4717,80.2756,80.4437,11170.0
2023-08-08 13:55:00,86.14,86.16,86.08,86.09,7065.0,80.4344,80.453,80.3783,80.3877,7065.0
2023-08-08 14:00:00,86.09,86.12,86.06,86.08,5973.0,80.3877,80.4157,80.3597,80.3783,5973.0
2023-08-08 14:05:00,86.07,86.16,86.06,86.15,6660.0,80.369,80.453,80.3597,80.4437,6660.0
2023-08-08 14:10:00,86.15,86.27,86.13,86.22,10992.0,80.4437,80.5558,80.425,80.5091,10992.0
2023-08-08 14:15:00,86.22,86.28,86.2,86.25,7108.0,80.5091,80.5651,80.4904,80.5371,7108.0
2023-08-08 14:20:00,86.25,86.28,86.21,86.26,7594.0,80.5371,80.5651,80.4997,80.5464,7594.0
2023-08-08 14:25:00,86.27,86.27,86.16,86.19,5984.0,80.5558,80.5558,80.453,80.4811,5984.0
2023-08-08 14:30:00,86.19,86.27,86.19,86.25,11496.0,80.4811,80.5558,80.4811,80.5371,11496.0
2023-08-08 14:35:00,86.26,86.26,86.18,86.22,4605.0,80.5464,80.5464,80.4717,80.5091,4605.0
2023-08-08 14:40:00,86.22,86.24,86.15,86.16,6561.0,80.5091,80.5277,80.4437,80.453,6561.0
2023-08-08 14:45:00,86.17,86.2,86.16,86.19,6972.0,80.4624,80.4904,80.453,80.4811,6972.0
2023-08-08 14:50:00,86.19,86.27,86.19,86.26,8845.0,80.4811,80.5558,80.4811,80.5464,8845.0
2023-08-08 14:55:00,86.27,86.39,86.27,86.38,16855.0,80.5558,80.6678,80.5558,80.6585,16855.0
2023-08-08 15:00:00,86.38,86.46,86.35,86.42,12132.0,80.6585,80.7332,80.6305,80.6958,12132.0
2023-08-08 15:05:00,86.41,86.42,86.37,86.4,15933.0,80.6865,80.6958,80.6491,80.6771,15933.0
2023-08-08 15:10:00,86.39,86.43,86.38,86.4,14670.0,80.6678,80.7052,80.6585,80.6771,14670.0
2023-08-08 15:15:00,86.41,86.58,86.41,86.55,26571.0,80.6865,80.8452,80.6865,80.8172,26571.0
2023-08-08 15:20:00,86.56,86.63,86.54,86.63,18944.0,80.8266,80.8919,80.8079,80.8919,18944.0
2023-08-08 15:25:00,86.64,86.7,86.58,86.7,24720.0,80.9013,80.9573,80.8452,80.9573,24720.0
2023-08-08 15:30:00,86.7,86.77,86.69,86.72,38279.0,80.9573,81.0226,80.9479,80.976,38279.0
2023-08-08 15:35:00,86.71,86.72,86.65,86.66,21231.0,80.9666,80.976,80.9106,80.9199,21231.0
2023-08-08 15:40:00,86.66,86.79,86.65,86.74,21388.0,80.9199,81.0413,80.9106,80.9946,21388.0
2023-08-08 15:45:00,86.73,86.76,86.64,86.65,33223.0,80.9853,81.0133,80.9013,80.9106,33223.0
2023-08-08 15:50:00,86.64,86.66,86.48,86.5,56437.0,80.9013,80.9199,80.7519,80.7705,56437.0
2023-08-08 15:55:00,86.49,86.52,86.41,86.44,140961.0,80.7612,80.7892,80.6865,80.7145,140961.0
2023-08-09 09:30:00,86.85,86.85,86.27,86.34,41404.0,81.0973,81.0973,80.5558,80.6211,41404.0
2023-08-09 09:35:00,86.36,86.57,86.22,86.57,4462.0,80.6398,80.8359,80.5091,80.8359,4462.0
2023-08-09 09:40:00,86.61,86.76,86.57,86.65,7396.0,80.8732,81.0133,80.8359,80.9106,7396.0
2023-08-09 09:45:00,86.66,86.67,86.45,86.53,14798.0,80.9199,80.9293,80.7238,80.7985,14798.0
2023-08-09 09:50:00,86.49,86.54,86.42,86.5,5773.0,80.7612,80.8079,80.6958,80.7705,5773.0
2023-08-09 09:55:00,86.44,86.52,86.42,86.52,6647.0,80.7145,80.7892,80.6958,80.7892,6647.0
2023-08-09 10:00:00,86.46,86.66,86.46,86.65,4816.0,80.7332,80.9199,80.7332,80.9106,4816.0
2023-08-09 10:05:00,86.62,86.63,86.5,86.51,8869.0,80.8826,80.8919,80.7705,80.7799,8869.0
2023-08-09 10:10:00,86.45,86.67,86.45,86.55,11483.0,80.7238,80.9293,80.7238,80.8172,11483.0
2023-08-09 10:15:00,86.57,86.61,86.48,86.48,15277.0,80.8359,80.8732,80.7519,80.7519,15277.0
2023-08-09 10:20:00,86.51,86.53,86.37,86.51,16191.0,80.7799,80.7985,80.6491,80.7799,16191.0
2023-08-09 10:25:00,86.54,86.67,86.54,86.61,27276.0,80.8079,80.9293,80.8079,80.8732,27276.0
2023-08-09 10:30:00,86.57,86.61,86.36,86.37,8969.0,80.8359,80.8732,80.6398,80.6491,8969.0
2023-08-09 10:35:00,86.34,86.6,86.33,86.49,18436.0,80.6211,80.8639,80.6118,80.7612,18436.0
2023-08-09 10:40:00,86.46,86.51,86.41,86.46,8265.0,80.7332,80.7799,80.6865,80.7332,8265.0
2023-08-09 10:45:00,86.4,86.49,86.36,86.41,5626.0,80.6771,80.7612,80.6398,80.6865,5626.0
2023-08-09 10:50:00,86.41,86.43,86.31,86.37,11517.0,80.6865,80.7052,80.5931,80.6491,11517.0
2023-08-09 10:55:00,86.38,86.52,86.37,86.47,7459.0,80.6585,80.7892,80.6491,80.7425,7459.0
2023-08-09 11:00:00,86.48,86.51,86.43,86.51,15763.0,80.7519,80.7799,80.7052,80.7799,15763.0
2023-08-09 11:05:00,86.5,86.54,86.48,86.51,6780.0,80.7705,80.8079,80.7519,80.7799,6780.0
2023-08-09 11:10:00,86.5,86.72,86.48,86.65,14548.0,80.7705,80.976,80.7519,80.9106,14548.0
2023-08-09 11:15:00,86.66,86.68,86.37,86.45,17526.0,80.9199,80.9386,80.6491,80.7238,17526.0
2023-08-09 11:20:00,86.41,86.41,86.26,86.32,6528.0,80.6865,80.6865,80.5464,80.6024,6528.0
2023-08-09 11:25:00,86.33,86.35,86.22,86.31,6939.0,80.6118,80.6305,80.5091,80.5931,6939.0
2023-08-09 11:30:00,86.29,86.43,86.21,86.38,23477.0,80.5744,80.7052,80.4997,80.6585,23477.0
2023-08-09 11:35:00,86.38,86.4,86.3,86.31,8710.0,80.6585,80.6771,80.5838,80.5931,8710.0
2023-08-09 11:40:00,86.33,86.38,86.3,86.36,4753.0,80.6118,80.6585,80.5838,80.6398,4753.0
2023-08-09 11:45:00,86.36,86.39,86.24,86.25,4264.0,80.6398,80.6678,80.5277,80.5371,4264.0
2023-08-09 11:50:00,86.24,86.24,86.08,86.09,3741.0,80.5277,80.5277,80.3783,80.3877,3741.0
2023-08-09 11:55:00,86.08,86.12,86.02,86.11,13841.0,80.3783,80.4157,80.3223,80.4064,13841.0
2023-08-09 12:00:00,86.09,86.18,86.06,86.17,8714.0,80.3877,80.4717,80.3597,80.4624,8714.0
2023-08-09 12:05:00,86.13,86.23,86.12,86.18,12579.0,80.425,80.5184,80.4157,80.4717,12579.0
2023-08-09 12:10:00,86.22,86.23,86.03,86.09,8755.0,80.5091,80.5184,80.3317,80.3877,8755.0
2023-08-09 12:15:00,86.11,86.13,86.0,86.0,14159.0,80.4064,80.425,80.3036,80.3036,14159.0
2023-08-09 12:20:00,85.99,86.01,85.9,85.94,24432.0,80.2943,80.313,80.2103,80.2476,24432.0
2023-08-09 12:25:00,85.93,85.93,85.83,85.88,12780.0,80.2383,80.2383,80.1449,80.1916,12780.0
2023-08-09 12:30:00,85.86,86.2,85.86,86.2,8584.0,80.1729,80.4904,80.1729,80.4904,8584.0
2023-08-09 12:35:00,86.23,86.23,86.1,86.18,11648.0,80.5184,80.5184,80.397,80.4717,11648.0
2023-08-09 12:40:00,86.18,86.21,86.14,86.14,2317.0,80.4717,80.4997,80.4344,80.4344,2317.0
2023-08-09 12:45:00,86.14,86.31,86.1,86.31,5879.0,80.4344,80.5931,80.397,80.5931,5879.0
2023-08-09 12:50:00,86.3,86.3,86.19,86.25,15743.0,80.5838,80.5838,80.4811,80.5371,15743.0
2023-08-09 12:55:00,86.27,86.36,86.27,86.35,4932.0,80.5558,80.6398,80.5558,80.6305,4932.0
2023-08-09 13:00:00,86.33,86.38,86.3,86.37,3820.0,80.6118,80.6585,80.5838,80.6491,3820.0
2023-08-09 13:05:00,86.38,86.42,86.35,86.38,2414.0,80.6585,80.6958,80.6305,80.6585,2414.0
2023-08-09 13:10:00,86.34,86.42,86.34,86.42,4712.0,80.6211,80.6958,80.6211,80.6958,4712.0
2023-08-09 13:15:00,86.41,86.47,86.41,86.45,4148.0,80.6865,80.7425,80.6865,80.7238,4148.0
2023-08-09 13:20:00,86.45,86.49,86.41,86.44,9890.0,80.7238,80.7612,80.6865,80.7145,9890.0
2023-08-09 13:25:00,86.42,86.56,86.42,86.51,10947.0,80.6958,80.8266,80.6958,80.7799,10947.0
2023-08-09 13:30:00,86.51,86.58,86.51,86.53,5539.0,80.7799,80.8452,80.7799,80.7985,5539.0
2023-08-09 13:35:00,86.53,86.55,86.5,86.51,3738.0,80.7985,80.8172,80.7705,80.7799,3738.0
2023-08-09 13:40:00,86.53,86.53,86.47,86.5,3711.0,80.7985,80.7985,80.7425,80.7705,3711.0
2023-08-09 13:45:00,86.49,86.51,86.38,86.38,4806.0,80.7612,80.7799,80.6585,80.6585,4806.0
2023-08-09 13:50:00,86.38,86.41,86.35,86.37,6355.0,80.6585,80.6865,80.6305,80.6491,6355.0
2023-08-09 13:55:00,86.37,86.42,86.36,86.38,6945.0,80.6491,80.6958,80.6398,80.6585,6945.0
2023-08-09 14:00:00,86.38,86.39,86.34,86.36,6739.0,80.6585,80.6678,80.6211,80.6398,6739.0
2023-08-09 14:05:00,86.36,86.39,86.36,86.39,5742.0,80.6398,80.6678,80.6398,80.6678,5742.0
2023-08-09 14:10:00,86.38,86.44,86.37,86.41,11048.0,80.6585,80.7145,80.6491,80.6865,11048.0
2023-08-09 14:15:00,86.4,86.42,86.37,86.37,12864.0,80.6771,80.6958,80.6491,80.6491,12864.0
2023-08-09 14:20:00,86.38,86.38,86.31,86.36,7255.0,80.6585,80.6585,80.5931,80.6398,7255.0
2023-08-09 14:25:00,86.36,86.38,86.35,86.37,5005.0,80.6398,80.6585,80.6305,80.6491,5005.0
2023-08-09 14:30:00,86.4,86.5,86.4,86.48,4439.0,80.6771,80.7705,80.6771,80.7519,4439.0
2023-08-09 14:35:00,86.49,86.5,86.45,86.48,3764.0,80.7612,80.7705,80.7238,80.7519,3764.0
2023-08-09 14:40:00,86.48,86.48,86.38,86.39,10662.0,80.7519,80.7519,80.6585,80.6678,10662.0
2023-08-09 14:45:00,86.4,86.46,86.36,86.44,8160.0,80.6771,80.7332,80.6398,80.7145,8160.0
2023-08-09 14:50:00,86.45,86.46,86.36,86.4,7971.0,80.7238,80.7332,80.6398,80.6771,7971.0
2023-08-09 14:55:00,86.4,86.45,86.39,86.39,6141.0,80.6771,80.7238,80.6678,80.6678,6141.0
2023-08-09 15:00:00,86.38,86.4,86.34,86.37,7962.0,80.6585,80.6771,80.6211,80.6491,7962.0
2023-08-09 15:05:00,86.37,86.39,86.32,86.34,9025.0,80.6491,80.6678,80.6024,80.6211,9025.0
2023-08-09 15:10:00,86.33,86.4,86.33,86.36,12716.0,80.6118,80.6771,80.6118,80.6398,12716.0
2023-08-09 15:15:00,86.34,86.38,86.32,86.37,10859.0,80.6211,80.6585,80.6024,80.6491,10859.0
2023-08-09 15:20:00,86.37,86.41,86.36,86.37,10812.0,80.6491,80.6865,80.6398,80.6491,10812.0
2023-08-09 15:25:00,86.37,86.39,86.33,86.34,14221.0,80.6491,80.6678,80.6118,80.6211,14221.0
2023-08-09 15:30:00,86.34,86.39,86.22,86.23,20045.0,80.6211,80.6678,80.5091,80.5184,20045.0
2023-08-09 15:35:00,86.22,86.23,86.03,86.03,24466.0,80.5091,80.5184,80.3317,80.3317,24466.0
2023-08-09 15:40:00,86.04,86.08,85.98,85.98,23825.0,80.341,80.3783,80.285,80.285,23825.0
2023-08-09 15:45:00,85.98,85.98,85.78,85.84,42152.0,80.285,80.285,80.0982,80.1542,42152.0
2023-08-09 15:50:00,85.83,85.9,85.69,85.8,77192.0,80.1449,80.2103,80.0142,80.1169,77192.0
2023-08-09 15:55:00,85.8,85.89,85.7,85.85,117846.0,80.1169,80.2009,80.0235,80.1636,117846.0
2023-08-10 09:30:00,85.97,86.3,85.97,86.3,32842.0,80.2756,80.5838,80.2756,80.5838,32842.0
2023-08-10 09:35:00,86.33,86.53,86.32,86.47,8121.0,80.6118,80.7985,80.6024,80.7425,8121.0
2023-08-10 09:40:00,86.46,86.69,86.43,86.69,9276.0,80.7332,80.9479,80.7052,80.9479,9276.0
2023-08-10 09:45:00,86.7,86.7,86.49,86.51,17559.0,80.9573,80.9573,80.7612,80.7799,17559.0
2023-08-10 09:50:00,86.54,86.54,86.33,86.35,4897.0,80.8079,80.8079,80.6118,80.6305,4897.0
2023-08-10 09:55:00,86.33,86.62,86.33,86.62,13899.0,80.6118,80.8826,80.6118,80.8826,13899.0
2023-08-10 10:00:00,86.61,86.8,86.6,86.73,15735.0,80.8732,81.0507,80.8639,80.9853,15735.0
2023-08-10 10:05:00,86.78,86.78,86.63,86.75,14217.0,81.032,81.032,80.8919,81.004,14217.0
2023-08-10 10:10:00,86.75,86.78,86.69,86.71,5636.0,81.004,81.032,80.9479,80.9666,5636.0
2023-08-10 10:15:00,86.72,86.77,86.68,86.77,10112.0,80.976,81.0226,80.9386,81.0226,10112.0
2023-08-10 10:20:00,86.77,86.84,86.72,86.78,11151.0,81.0226,81.088,80.976,81.032,11151.0
2023-08-10 10:25:00,86.78,86.87,86.76,86.81,6247.0,81.032,81.116,81.0133,81.06,6247.0
2023-08-10 10:30:00,86.8,86.86,86.71,86.76,11845.0,81.0507,81.1067,80.9666,81.0133,11845.0
2023-08-10 10:35:00,86.76,86.83,86.7,86.83,12991.0,81.0133,81.0787,80.9573,81.0787,12991.0
2023-08-10 10:40:00,86.81,86.86,86.72,86.76,12630.0,81.06,81.1067,80.976,81.0133,12630.0
2023-08-10 10:45:00,86.76,86.76,86.56,86.75,14681.0,81.0133,81.0133,80.8266,81.004,14681.0
2023-08-10 10:50:00,86.76,86.8,86.68,86.79,11404.0,81.0133,81.0507,80.9386,81.0413,11404.0
2023-08-10 10:55:00,86.79,86.89,86.78,86.81,13008.0,81.0413,81.1347,81.032,81.06,13008.0
2023-08-10 11:00:00,86.81,86.81,86.53,86.56,7702.0,81.06,81.06,80.7985,80.8266,7702.0
2023-08-10 11:05:00,86.55,86.67,86.52,86.63,15667.0,80.8172,80.9293,80.7892,80.8919,15667.0
2023-08-10 11:10:00,86.63,86.8,86.59,86.75,14591.0,80.8919,81.0507,80.8546,81.004,14591.0
2023-08-10 11:15:00,86.7,86.7,86.59,86.62,6886.0,80.9573,80.9573,80.8546,80.8826,6886.0
2023-08-10 11:20:00,86.59,86.61,86.45,86.46,8969.0,80.8546,80.8732,80.7238,80.7332,8969.0
2023-08-10 11:25:00,86.48,86.57,86.45,86.46,9044.0,80.7519,80.8359,80.7238,80.7332,9044.0
2023-08-10 11:30:00,86.45,86.53,86.44,86.53,6203.0,80.7238,80.7985,80.7145,80.7985,6203.0
2023-08-10 11:35:00,86.54,86.54,86.44,86.49,9229.0,80.8079,80.8079,80.7145,80.7612,9229.0
2023-08-10 11:40:00,86.48,86.49,86.33,86.35,6724.0,80.7519,80.7612,80.6118,80.6305,6724.0
2023-08-10 11:45:00,86.34,86.34,86.21,86.27,6908.0,80.6211,80.6211,80.4997,80.5558,6908.0
2023-08-10 11:50:00,86.27,86.27,86.15,86.15,8894.0,80.5558,80.5558,80.4437,80.4437,8894.0
2023-08-10 11:55:00,86.16,86.3,86.16,86.29,5988.0,80.453,80.5838,80.453,80.5744,5988.0
2023-08-10 12:00:00,86.3,86.3,86.21,86.24,5933.0,80.5838,80.5838,80.4997,80.5277,5933.0
2023-08-10 12:05:00,86.24,86.3,86.12,86.12,6217.0,80.5277,80.5838,80.4157,80.4157,6217.0
2023-08-10 12:10:00,86.13,86.14,86.03,86.11,7193.0,80.425,80.4344,80.3317,80.4064,7193.0
2023-08-10 12:15:00,86.05,86.07,85.96,85.99,4484.0,80.3503,80.369,80.2663,80.2943,4484.0
2023-08-10 12:20:00,86.01,86.01,85.92,85.97,5746.0,80.313,80.313,80.2289,80.2756,5746.0
2023-08-10 12:25:00,85.94,85.94,85.77,85.82,10467.0,80.2476,80.2476,80.0889,80.1356,10467.0
2023-08-10 12:30:00,85.81,85.86,85.77,85.85,7409.0,80.1262,80.1729,80.0889,80.1636,7409.0
2023-08-10 12:35:00,85.86,85.92,85.78,85.92,6475.0,80.1729,80.2289,80.0982,80.2289,6475.0
2023-08-10 12:40:00,85.89,85.91,85.84,85.91,10050.0,80.2009,80.2196,80.1542,80.2196,10050.0
2023-08-10 12:45:00,85.91,85.97,85.91,85.97,6046.0,80.2196,80.2756,80.2196,80.2756,6046.0
2023-08-10 12:50:00,85.98,85.98,85.87,85.87,5432.0,80.285,80.285,80.1823,80.1823,5432.0
2023-08-10 12:55:00,85.87,85.87,85.68,85.72,6051.0,80.1823,80.1823,80.0048,80.0422,6051.0
2023-08-10 13:00:00,85.72,85.78,85.67,85.76,7832.0,80.0422,80.0982,79.9955,80.0795,7832.0
2023-08-10 13:05:00,85.77,85.8,85.75,85.77,3856.0,80.0889,80.1169,80.0702,80.0889,3856.0
2023-08-10 13:10:00,85.77,85.87,85.73,85.83,5892.0,80.0889,80.1823,80.0515,80.1449,5892.0
2023-08-10 13:15:00,85.81,85.82,85.75,85.8,7419.0,80.1262,80.1356,80.0702,80.1169,7419.0
2023-08-10 13:20:00,85.8,85.8,85.65,85.7,6723.0,80.1169,80.1169,79.9768,80.0235,6723.0
2023-08-10 13:25:00,85.7,85.71,85.59,85.61,24591.0,80.0235,80.0329,79.9208,79.9395,24591.0
2023-08-10 13:30:00,85.58,85.64,85.54,85.64,6524.0,79.9115,79.9675,79.8741,79.9675,6524.0
2023-08-10 13:35:00,85.63,85.64,85.58,85.59,5468.0,79.9582,79.9675,79.9115,79.9208,5468.0
2023-08-10 13:40:00,85.61,85.68,85.55,85.66,10457.0,79.9395,80.0048,79.8835,79.9862,10457.0
2023-08-10 13:45:00,85.66,85.77,85.65,85.74,39732.0,79.9862,80.0889,79.9768,80.0609,39732.0
2023-08-10 13:50:00,85.74,85.75,85.64,85.65,6607.0,80.0609,80.0702,79.9675,79.9768,6607.0
2023-08-10 13:55:00,85.65,85.65,85.52,85.55,8405.0,79.9768,79.9768,79.8554,79.8835,8405.0
2023-08-10 14:00:00,85.53,85.57,85.46,85.52,9444.0,79.8648,79.9021,79.7994,79.8554,9444.0
2023-08-10 14:05:00,85.54,85.83,85.54,85.78,15109.0,79.8741,80.1449,79.8741,80.0982,15109.0
2023-08-10 14:10:00,85.78,85.85,85.75,85.83,15076.0,80.0982,80.1636,80.0702,80.1449,15076.0
2023-08-10 14:15:00,85.84,85.85,85.78,85.79,12984.0,80.1542,80.1636,80.0982,80.1076,12984.0
2023-08-10 14:20:00,85.78,85.8,85.73,85.77,6295.0,80.0982,80.1169,80.0515,80.0889,6295.0
2023-08-10 14:25:00,85.77,85.82,85.72,85.73,7817.0,80.0889,80.1356,80.0422,80.0515,7817.0
2023-08-10 14:30:00,85.72,85.81,85.7,85.72,5405.0,80.0422,80.1262,80.0235,80.0422,5405.0
2023-08-10 14:35:00,85.72,85.72,85.64,85.69,9837.0,80.0422,80.0422,79.9675,80.0142,9837.0
2023-08-10 14:40:00,85.71,85.76,85.68,85.74,10601.0,80.0329,80.0795,80.0048,80.0609,10601.0
2023-08-10 14:45:00,85.75,85.85,85.73,85.81,16013.0,80.0702,80.1636,80.0515,80.1262,16013.0
2023-08-10 14:50:00,85.8,85.94,85.79,85.93,10785.0,80.1169,80.2476,80.1076,80.2383,10785.0
2023-08-10 14:55:00,85.95,86.04,85.94,86.03,8453.0,80.257,80.341,80.2476,80.3317,8453.0
2023-08-10 15:00:00,86.03,86.03,85.86,85.91,7659.0,80.3317,80.3317,80.1729,80.2196,7659.0
2023-08-10 15:05:00,85.88,85.96,85.86,85.96,9952.0,80.1916,80.2663,80.1729,80.2663,9952.0
2023-08-10 15:10:00,85.95,86.0,85.91,85.95,11230.0,80.257,80.3036,80.2196,80.257,11230.0
2023-08-10 15:15:00,85.96,86.01,85.93,85.98,10115.0,80.2663,80.313,80.2383,80.285,10115.0
2023-08-10 15:20:00,85.98,85.99,85.89,85.9,10815.0,80.285,80.2943,80.2009,80.2103,10815.0
2023-08-10 15:25:00,85.9,85.9,85.75,85.79,22277.0,80.2103,80.2103,80.0702,80.1076,22277.0
2023-08-10 15:30:00,85.79,85.83,85.73,85.76,17612.0,80.1076,80.1449,80.0515,80.0795,17612.0
2023-08-10 15:35:00,85.75,85.79,85.71,85.74,17155.0,80.0702,80.1076,80.0329,80.0609,17155.0
2023-08-10 15:40:00,85.73,85.75,85.66,85.68,25443.0,80.0515,80.0702,79.9862,80.0048,25443.0
2023-08-10 15:45:00,85.67,85.95,85.66,85.86,38221.0,79.9955,80.257,79.9862,80.1729,38221.0
2023-08-10 15:50:00,85.87,86.0,85.84,85.97,62031.0,80.1823,80.3036,80.1542,80.2756,62031.0
2023-08-10 15:55:00,85.98,85.98,85.89,85.91,127956.0,80.285,80.285,80.2009,80.2196,127956.0
2023-08-11 09:30:00,85.87,85.89,85.53,85.54,48309.0,80.1823,80.2009,79.8648,79.8741,48309.0
2023-08-11 09:35:00,85.52,85.55,85.14,85.14,22838.0,79.8554,79.8835,79.5006,79.5006,22838.0
2023-08-11 09:40:00,85.19,85.22,84.95,85.16,27003.0,79.5473,79.5753,79.3232,79.5193,27003.0
2023-08-11 09:45:00,85.09,85.24,85.02,85.23,11470.0,79.4539,79.594,79.3886,79.5846,11470.0
2023-08-11 09:50:00,85.23,85.34,85.23,85.27,18824.0,79.5846,79.6874,79.5846,79.622,18824.0
2023-08-11 09:55:00,85.28,85.37,85.23,85.3,20343.0,79.6313,79.7154,79.5846,79.65,20343.0
2023-08-11 10:00:00,85.35,85.73,85.35,85.72,7334.0,79.6967,80.0515,79.6967,80.0422,7334.0
2023-08-11 10:05:00,85.75,85.75,85.56,85.65,4620.0,80.0702,80.0702,79.8928,79.9768,4620.0
2023-08-11 10:10:00,85.65,85.76,85.58,85.73,5647.0,79.9768,80.0795,79.9115,80.0515,5647.0
2023-08-11 10:15:00,85.75,85.77,85.67,85.75,6554.0,80.0702,80.0889,79.9955,80.0702,6554.0
2023-08-11 10:20:00,85.78,85.85,85.67,85.75,7437.0,80.0982,80.1636,79.9955,80.0702,7437.0
2023-08-11 10:25:00,85.7,85.71,85.62,85.68,7286.0,80.0235,80.0329,79.9488,80.0048,7286.0
2023-08-11 10:30:00,85.68,85.73,85.61,85.61,5477.0,80.0048,80.0515,79.9395,79.9395,5477.0
2023-08-11 10:35:00,85.56,85.68,85.54,85.68,9046.0,79.8928,80.0048,79.8741,80.0048,9046.0
2023-08-11 10:40:00,85.68,85.68,85.47,85.51,12959.0,80.0048,80.0048,79.8087,79.8461,12959.0
2023-08-11 10:45:00,85.52,85.53,85.43,85.44,6395.0,79.8554,79.8648,79.7714,79.7807,6395.0
2023-08-11 10:50:00,85.45,85.46,85.22,85.24,12239.0,79.7901,79.7994,79.5753,79.594,12239.0
2023-08-11 10:55:00,85.26,85.32,85.16,85.18,11555.0,79.6127,79.6687,79.5193,79.538,11555.0
2023-08-11 11:00:00,85.19,85.42,85.18,85.42,8300.0,79.5473,79.7621,79.538,79.7621,8300.0
2023-08-11 11:05:00,85.41,85.42,85.25,85.25,5615.0,79.7527,79.7621,79.6033,79.6033,5615.0
2023-08-11 11:10:00,85.23,85.25,85.13,85.14,11507.0,79.5846,79.6033,79.4913,79.5006,11507.0
2023-08-11 11:15:00,85.13,85.14,85.06,85.1,6509.0,79.4913,79.5006,79.4259,79.4633,6509.0
2023-08-11 11:20:00,85.09,85.19,85.04,85.05,7975.0,79.4539,79.5473,79.4072,79.4166,7975.0
2023-08-11 11:25:00,85.06,85.12,85.02,85.12,8071.0,79.4259,79.4819,79.3886,79.4819,8071.0
2023-08-11 11:30:00,85.12,85.26,85.11,85.21,12348.0,79.4819,79.6127,79.4726,79.566,12348.0
2023-08-11 11:35:00,85.2,85.26,85.15,85.16,7597.0,79.5566,79.6127,79.5099,79.5193,7597.0
2023-08-11 11:40:00,85.16,85.19,85.1,85.18,6668.0,79.5193,79.5473,79.4633,79.538,6668.0
2023-08-11 11:45:00,85.22,85.28,85.2,85.28,4681.0,79.5753,79.6313,79.5566,79.6313,4681.0
2023-08-11 11:50:00,85.25,85.26,85.2,85.25,5347.0,79.6033,79.6127,79.5566,79.6033,5347.0
2023-08-11 11:55:00,85.25,85.36,85.24,85.35,3758.0,79.6033,79.706,79.594,79.6967,3758.0
2023-08-11 12:00:00,85.37,85.39,85.28,85.33,10368.0,79.7154,79.734,79.6313,79.678,10368.0
2023-08-11 12:05:00,85.31,85.37,85.25,85.29,11776.0,79.6593,79.7154,79.6033,79.6407,11776.0
2023-08-11 12:10:00,85.28,85.37,85.21,85.37,52488.0,79.6313,79.7154,79.566,79.7154,52488.0
2023-08-11 12:15:00,85.39,85.42,85.28,85.28,8771.0,79.734,79.7621,79.6313,79.6313,8771.0
2023-08-11 12:20:00,85.29,85.3,85.17,85.19,5538.0,79.6407,79.65,79.5286,79.5473,5538.0
2023-08-11 12:25:00,85.2,85.2,85.06,85.11,7440.0,79.5566,79.5566,79.4259,79.4726,7440.0
2023-08-11 12:30:00,85.11,85.18,85.05,85.18,10377.0,79.4726,79.538,79.4166,79.538,10377.0
2023-08-11 12:35:00,85.2,85.2,85.05,85.09,10862.0,79.5566,79.5566,79.4166,79.4539,10862.0
2023-08-11 12:40:00,85.1,85.14,85.07,85.08,5881.0,79.4633,79.5006,79.4352,79.4446,5881.0
2023-08-11 12:45:00,85.08,85.17,85.04,85.11,5329.0,79.4446,79.5286,79.4072,79.4726,5329.0
2023-08-11 12:50:00,85.15,85.21,85.12,85.19,4081.0,79.5099,79.566,79.4819,79.5473,4081.0
2023-08-11 12:55:00,85.19,85.26,85.17,85.26,4900.0,79.5473,79.6127,79.5286,79.6127,4900.0
2023-08-11 13:00:00,85.28,85.28,85.24,85.26,6154.0,79.6313,79.6313,79.594,79.6127,6154.0
2023-08-11 13:05:00,85.25,85.27,85.2,85.2,10883.0,79.6033,79.622,79.5566,79.5566,10883.0
2023-08-11 13:10:00,85.21,85.24,85.14,85.15,5838.0,79.566,79.594,79.5006,79.5099,5838.0
2023-08-11 13:15:00,85.14,85.15,85.08,85.11,5563.0,79.5006,79.5099,79.4446,79.4726,5563.0
2023-08-11 13:20:00,85.1,85.13,85.06,85.06,8033.0,79.4633,79.4913,79.4259,79.4259,8033.0
2023-08-11 13:25:00,85.06,85.13,85.05,85.09,9365.0,79.4259,79.4913,79.4166,79.4539,9365.0
2023-08-11 13:30:00,85.09,85.09,84.99,85.01,8491.0,79.4539,79.4539,79.3605,79.3792,8491.0
2023-08-11 13:35:00,84.97,84.99,84.91,84.92,6122.0,79.3419,79.3605,79.2858,79.2952,6122.0
2023-08-11 13:40:00,84.92,84.93,84.71,84.74,11720.0,79.2952,79.3045,79.0991,79.1271,11720.0
2023-08-11 13:45:00,84.71,84.71,84.46,84.59,26036.0,79.0991,79.0991,78.8656,78.987,26036.0
2023-08-11 13:50:00,84.59,84.64,84.55,84.59,9869.0,78.987,79.0337,78.9497,78.987,9869.0
2023-08-11 13:55:00,84.58,84.62,84.53,84.58,19583.0,78.9777,79.0151,78.931,78.9777,19583.0
2023-08-11 14:00:00,84.59,84.66,84.54,84.56,22833.0,78.987,79.0524,78.9403,78.959,22833.0
2023-08-11 14:05:00,84.56,84.64,84.45,84.48,20569.0,78.959,79.0337,78.8563,78.8843,20569.0
2023-08-11 14:10:00,84.49,84.54,84.43,84.45,15142.0,78.8937,78.9403,78.8376,78.8563,15142.0
2023-08-11 14:15:00,84.45,84.51,84.4,84.5,26546.0,78.8563,78.9123,78.8096,78.903,26546.0
2023-08-11 14:20:00,84.51,84.56,84.45,84.56,7691.0,78.9123,78.959,78.8563,78.959,7691.0
2023-08-11 14:25:00,84.57,84.65,84.56,84.57,7048.0,78.9684,79.0431,78.959,78.9684,7048.0
2023-08-11 14:30:00,84.58,84.76,84.56,84.76,8572.0,78.9777,79.1458,78.959,79.1458,8572.0
2023-08-11 14:35:00,84.75,84.76,84.68,84.74,6430.0,79.1364,79.1458,79.0711,79.1271,6430.0
2023-08-11 14:40:00,84.75,84.75,84.69,84.7,8702.0,79.1364,79.1364,79.0804,79.0898,8702.0
2023-08-11 14:45:00,84.71,84.84,84.71,84.83,5946.0,79.0991,79.2205,79.0991,79.2111,5946.0
2023-08-11 14:50:00,84.82,84.85,84.81,84.82,3987.0,79.2018,79.2298,79.1925,79.2018,3987.0
2023-08-11 14:55:00,84.83,84.83,84.77,84.78,5965.0,79.2111,79.2111,79.1551,79.1645,5965.0
2023-08-11 15:00:00,84.78,84.78,84.7,84.73,10342.0,79.1645,79.1645,79.0898,79.1178,10342.0
2023-08-11 15:05:00,84.75,84.77,84.7,84.71,7850.0,79.1364,79.1551,79.0898,79.0991,7850.0
2023-08-11 15:10:00,84.7,84.75,84.68,84.74,5234.0,79.0898,79.1364,79.0711,79.1271,5234.0
2023-08-11 15:15:00,84.72,84.81,84.71,84.78,17268.0,79.1084,79.1925,79.0991,79.1645,17268.0
2023-08-11 15:20:00,84.78,84.86,84.78,84.86,10015.0,79.1645,79.2392,79.1645,79.2392,10015.0
2023-08-11 15:25:00,84.87,84.89,84.76,84.76,9050.0,79.2485,79.2672,79.1458,79.1458,9050.0
2023-08-11 15:30:00,84.76,84.8,84.74,84.79,17440.0,79.1458,79.1831,79.1271,79.1738,17440.0
2023-08-11 15:35:00,84.81,84.82,84.58,84.65,21264.0,79.1925,79.2018,78.9777,79.0431,21264.0
2023-08-11 15:40:00,84.65,84.77,84.6,84.74,14587.0,79.0431,79.1551,78.9964,79.1271,14587.0
2023-08-11 15:45:00,84.74,84.75,84.67,84.72,14319.0,79.1271,79.1364,79.0617,79.1084,14319.0
2023-08-11 15:50:00,84.71,84.74,84.65,84.72,27525.0,79.0991,79.1271,79.0431,79.1084,27525.0
2023-08-11 15:55:00,84.71,84.82,84.65,84.82,99872.0,79.0991,79.2018,79.0431,79.2018,99872.0
2023-08-14 09:30:00,84.73,85.01,84.73,84.91,35815.0,79.1178,79.3792,79.1178,79.2858,35815.0
2023-08-14 09:35:00,84.85,85.0,84.72,84.73,12111.0,79.2298,79.3699,79.1084,79.1178,12111.0
2023-08-14 09:40:00,84.77,84.82,84.6,84.69,6074.0,79.1551,79.2018,78.9964,79.0804,6074.0
2023-08-14 09:45:00,84.68,84.75,84.62,84.7,6981.0,79.0711,79.1364,79.0151,79.0898,6981.0
2023-08-14 09:50:00,84.72,84.74,84.47,84.49,9993.0,79.1084,79.1271,78.875,78.8937,9993.0
2023-08-14 09:55:00,84.47,84.47,84.32,84.4,13244.0,78.875,78.875,78.7349,78.8096,13244.0
2023-08-14 10:00:00,84.4,84.6,84.38,84.57,11799.0,78.8096,78.9964,78.7909,78.9684,11799.0
2023-08-14 10:05:00,84.57,84.74,84.55,84.71,15886.0,78.9684,79.1271,78.9497,79.0991,15886.0
2023-08-14 10:10:00,84.69,84.75,84.66,84.67,9585.0,79.0804,79.1364,79.0524,79.0617,9585.0
2023-08-14 10:15:00,84.64,84.81,84.61,84.74,8171.0,79.0337,79.1925,79.0057,79.1271,8171.0
2023-08-14 10:20:00,84.75,84.78,84.68,84.71,13739.0,79.1364,79.1645,79.0711,79.0991,13739.0
2023-08-14 10:25:00,84.71,84.87,84.66,84.83,13508.0,79.0991,79.2485,79.0524,79.2111,13508.0
2023-08-14 10:30:00,84.84,84.85,84.75,84.75,7687.0,79.2205,79.2298,79.1364,79.1364,7687.0
2023-08-14 10:35:00,84.73,84.81,84.7,84.76,12514.0,79.1178,79.1925,79.0898,79.1458,12514.0
2023-08-14 10:40:00,84.81,84.92,84.79,84.9,9522.0,79.1925,79.2952,79.1738,79.2765,9522.0
2023-08-14 10:45:00,84.89,84.89,84.79,84.79,7712.0,79.2672,79.2672,79.1738,79.1738,7712.0
2023-08-14 10:50:00,84.73,84.86,84.73,84.73,11316.0,79.1178,79.2392,79.1178,79.1178,11316.0
2023-08-14 10:55:00,84.72,84.8,84.71,84.77,8708.0,79.1084,79.1831,79.0991,79.1551,8708.0
2023-08-14 11:00:00,84.75,84.76,84.6,84.6,4757.0,79.1364,79.1458,78.9964,78.9964,4757.0
2023-08-14 11:05:00,84.61,84.71,84.61,84.67,12259.0,79.0057,79.0991,79.0057,79.0617,12259.0
2023-08-14 11:10:00,84.69,84.82,84.68,84.79,6366.0,79.0804,79.2018,79.0711,79.1738,6366.0
2023-08-14 11:15:00,84.77,84.81,84.73,84.73,4112.0,79.1551,79.1925,79.1178,79.1178,4112.0
2023-08-14 11:20:00,84.73,84.82,84.71,84.76,6814.0,79.1178,79.2018,79.0991,79.1458,6814.0
2023-08-14 11:25:00,84.76,84.8,84.73,84.77,7709.0,79.1458,79.1831,79.1178,79.1551,7709.0
2023-08-14 11:30:00,84.79,84.81,84.67,84.69,9262.0,79.1738,79.1925,79.0617,79.0804,9262.0
2023-08-14 11:35:00,84.7,84.71,84.64,84.7,7346.0,79.0898,79.0991,79.0337,79.0898,7346.0
2023-08-14 11:40:00,84.71,84.75,84.68,84.7,8444.0,79.0991,79.1364,79.0711,79.0898,8444.0
2023-08-14 11:45:00,84.7,84.76,84.68,84.76,7132.0,79.0898,79.1458,79.0711,79.1458,7132.0
2023-08-14 11:50:00,84.76,84.86,84.76,84.83,3927.0,79.1458,79.2392,79.1458,79.2111,3927.0
2023-08-14 11:55:00,84.84,84.85,84.78,84.82,7150.0,79.2205,79.2298,79.1645,79.2018,7150.0
2023-08-14 12:00:00,84.86,84.94,84.86,84.94,2707.0,79.2392,79.3139,79.2392,79.3139,2707.0
2023-08-14 12:05:00,84.93,84.93,84.82,84.84,5187.0,79.3045,79.3045,79.2018,79.2205,5187.0
2023-08-14 12:10:00,84.84,84.92,84.82,84.91,3965.0,79.2205,79.2952,79.2018,79.2858,3965.0
2023-08-14 12:15:00,84.91,84.96,84.87,84.9,4213.0,79.2858,79.3325,79.2485,79.2765,4213.0
2023-08-14 12:20:00,84.92,84.92,84.8,84.84,5001.0,79.2952,79.2952,79.1831,79.2205,5001.0
2023-08-14 12:25:00,84.84,84.87,84.83,84.83,2431.0,79.2205,79.2485,79.2111,79.2111,2431.0
2023-08-14 12:30:00,84.85,84.91,84.82,84.83,6828.0,79.2298,79.2858,79.2018,79.2111,6828.0
2023-08-14 12:35:00,84.81,84.86,84.8,84.82,2669.0,79.1925,79.2392,79.1831,79.2018,2669.0
2023-08-14 12:40:00,84.82,84.85,84.8,84.8,4944.0,79.2018,79.2298,79.1831,79.1831,4944.0
2023-08-14 12:45:00,84.8,84.89,84.8,84.85,9726.0,79.1831,79.2672,79.1831,79.2298,9726.0
2023-08-14 12:50:00,84.84,84.86,84.76,84.81,4698.0,79.2205,79.2392,79.1458,79.1925,4698.0
2023-08-14 12:55:00,84.8,84.83,84.75,84.83,4399.0,79.1831,79.2111,79.1364,79.2111,4399.0
2023-08-14 13:00:00,84.82,84.87,84.81,84.84,3696.0,79.2018,79.2485,79.1925,79.2205,3696.0
2023-08-14 13:05:00,84.85,84.86,84.74,84.77,7241.0,79.2298,79.2392,79.1271,79.1551,7241.0
2023-08-14 13:10:00,84.77,84.83,84.76,84.83,4428.0,79.1551,79.2111,79.1458,79.2111,4428.0
2023-08-14 13:15:00,84.86,85.0,84.85,84.97,8751.0,79.2392,79.3699,79.2298,79.3419,8751.0
2023-08-14 13:20:00,84.97,84.98,84.89,84.89,5647.0,79.3419,79.3512,79.2672,79.2672,5647.0
2023-08-14 13:25:00,84.89,84.92,84.83,84.85,4069.0,79.2672,79.2952,79.2111,79.2298,4069.0
2023-08-14 13:30:00,84.87,84.89,84.82,84.84,4132.0,79.2485,79.2672,79.2018,79.2205,4132.0
2023-08-14 13:35:00,84.83,84.88,84.83,84.86,5913.0,79.2111,79.2578,79.2111,79.2392,5913.0
2023-08-14 13:40:00,84.89,84.97,84.89,84.94,11288.0,79.2672,79.3419,79.2672,79.3139,11288.0
2023-08-14 13:45:00,84.95,84.95,84.88,84.9,3685.0,79.3232,79.3232,79.2578,79.2765,3685.0
2023-08-14 13:50:00,84.9,84.92,84.89,84.92,3121.0,79.2765,79.2952,79.2672,79.2952,3121.0
2023-08-14 13:55:00,84.92,84.92,84.88,84.9,4724.0,79.2952,79.2952,79.2578,79.2765,4724.0
2023-08-14 14:00:00,84.91,84.93,84.86,84.92,5804.0,79.2858,79.3045,79.2392,79.2952,5804.0
2023-08-14 14:05:00,84.94,84.96,84.89,84.9,4757.0,79.3139,79.3325,79.2672,79.2765,4757.0
2023-08-14 14:10:00,84.89,84.95,84.79,84.81,8266.0,79.2672,79.3232,79.1738,79.1925,8266.0
2023-08-14 14:15:00,84.8,84.86,84.77,84.83,10400.0,79.1831,79.2392,79.1551,79.2111,10400.0
2023-08-14 14:20:00,84.81,84.88,84.81,84.83,3422.0,79.1925,79.2578,79.1925,79.2111,3422.0
2023-08-14 14:25:00,84.84,84.85,84.79,84.84,6224.0,79.2205,79.2298,79.1738,79.2205,6224.0
2023-08-14 14:30:00,84.83,84.83,84.75,84.8,6073.0,79.2111,79.2111,79.1364,79.1831,6073.0
2023-08-14 14:35:00,84.8,84.83,84.75,84.76,5085.0,79.1831,79.2111,79.1364,79.1458,5085.0
2023-08-14 14:40:00,84.76,84.78,84.74,84.75,8109.0,79.1458,79.1645,79.1271,79.1364,8109.0
2023-08-14 14:45:00,84.73,84.79,84.71,84.78,4994.0,79.1178,79.1738,79.0991,79.1645,4994.0
2023-08-14 14:50:00,84.77,84.82,84.76,84.8,19698.0,79.1551,79.2018,79.1458,79.1831,19698.0
2023-08-14 14:55:00,84.81,84.81,84.75,84.75,6194.0,79.1925,79.1925,79.1364,79.1364,6194.0
2023-08-14 15:00:00,84.77,84.77,84.67,84.7,8003.0,79.1551,79.1551,79.0617,79.0898,8003.0
2023-08-14 15:05:00,84.7,84.74,84.66,84.68,5981.0,79.0898,79.1271,79.0524,79.0711,5981.0
2023-08-14 15:10:00,84.67,84.7,84.65,84.66,8333.0,79.0617,79.0898,79.0431,79.0524,8333.0
2023-08-14 15:15:00,84.66,84.76,84.66,84.72,10486.0,79.0524,79.1458,79.0524,79.1084,10486.0
2023-08-14 15:20:00,84.72,84.77,84.71,84.74,5347.0,79.1084,79.1551,79.0991,79.1271,5347.0
2023-08-14 15:25:00,84.73,84.77,84.71,84.74,7034.0,79.1178,79.1551,79.0991,79.1271,7034.0
2023-08-14 15:30:00,84.74,84.77,84.73,84.76,9231.0,79.1271,79.1551,79.1178,79.1458,9231.0
2023-08-14 15:35:00,84.76,84.79,84.7,84.76,14556.0,79.1458,79.1738,79.0898,79.1458,14556.0
2023-08-14 15:40:00,84.75,84.82,84.75,84.81,16620.0,79.1364,79.2018,79.1364,79.1925,16620.0
2023-08-14 15:45:00,84.81,84.87,84.8,84.87,18935.0,79.1925,79.2485,79.1831,79.2485,18935.0
2023-08-14 15:50:00,84.87,84.96,84.81,84.94,42210.0,79.2485,79.3325,79.1925,79.3139,42210.0
2023-08-14 15:55:00,84.95,85.0,84.87,84.95,102815.0,79.3232,79.3699,79.2485,79.3232,102815.0
2023-08-15 09:30:00,84.11,84.39,83.89,84.19,36933.0,78.9676,79.2305,78.761,79.0427,36933.0
2023-08-15 09:35:00,84.18,84.22,84.08,84.14,7022.0,79.0333,79.0709,78.9394,78.9958,7022.0
2023-08-15 09:40:00,84.19,84.3,84.08,84.2,44350.0,79.0427,79.146,78.9394,79.0521,44350.0
2023-08-15 09:45:00,84.17,84.3,84.12,84.23,7620.0,79.0239,79.146,78.977,79.0803,7620.0
2023-08-15 09:50:00,84.2,84.28,84.14,84.2,5021.0,79.0521,79.1272,78.9958,79.0521,5021.0
2023-08-15 09:55:00,84.2,84.27,84.11,84.25,11319.0,79.0521,79.1178,78.9676,79.099,11319.0
2023-08-15 10:00:00,84.25,84.26,84.11,84.11,9205.0,79.099,79.1084,78.9676,78.9676,9205.0
2023-08-15 10:05:00,84.11,84.11,83.84,83.89,6880.0,78.9676,78.9676,78.7141,78.761,6880.0
2023-08-15 10:10:00,83.92,83.97,83.68,83.68,16345.0,78.7892,78.8361,78.5639,78.5639,16345.0
2023-08-15 10:15:00,83.68,83.76,83.51,83.57,10980.0,78.5639,78.639,78.4043,78.4606,10980.0
2023-08-15 10:20:00,83.57,83.73,83.52,83.66,12614.0,78.4606,78.6108,78.4137,78.5451,12614.0
2023-08-15 10:25:00,83.66,83.76,83.64,83.69,8718.0,78.5451,78.639,78.5263,78.5733,8718.0
2023-08-15 10:30:00,83.67,83.71,83.54,83.6,6819.0,78.5545,78.592,78.4324,78.4888,6819.0
2023-08-15 10:35:00,83.57,83.57,83.34,83.37,22987.0,78.4606,78.4606,78.2447,78.2728,22987.0
2023-08-15 10:40:00,83.37,83.44,83.3,83.35,6036.0,78.2728,78.3386,78.2071,78.2541,6036.0
2023-08-15 10:45:00,83.35,83.41,83.27,83.36,8364.0,78.2541,78.3104,78.1789,78.2634,8364.0
2023-08-15 10:50:00,83.34,83.38,83.25,83.28,6265.0,78.2447,78.2822,78.1602,78.1883,6265.0
2023-08-15 10:55:00,83.26,83.43,83.26,83.36,8221.0,78.1696,78.3292,78.1696,78.2634,8221.0
2023-08-15 11:00:00,83.37,83.48,83.34,83.48,12427.0,78.2728,78.3761,78.2447,78.3761,12427.0
2023-08-15 11:05:00,83.48,83.53,83.44,83.48,4532.0,78.3761,78.423,78.3386,78.3761,4532.0
2023-08-15 11:10:00,83.47,83.53,83.45,83.48,3901.0,78.3667,78.423,78.3479,78.3761,3901.0
2023-08-15 11:15:00,83.48,83.53,83.47,83.52,3226.0,78.3761,78.423,78.3667,78.4137,3226.0
2023-08-15 11:20:00,83.54,83.56,83.34,83.38,6527.0,78.4324,78.4512,78.2447,78.2822,6527.0
2023-08-15 11:25:00,83.38,83.5,83.36,83.48,5730.0,78.2822,78.3949,78.2634,78.3761,5730.0
2023-08-15 11:30:00,83.5,83.53,83.44,83.45,3660.0,78.3949,78.423,78.3386,78.3479,3660.0
2023-08-15 11:35:00,83.45,83.45,83.4,83.42,5777.0,78.3479,78.3479,78.301,78.3198,5777.0
2023-08-15 11:40:00,83.39,83.39,83.34,83.39,4612.0,78.2916,78.2916,78.2447,78.2916,4612.0
2023-08-15 11:45:00,83.42,83.42,83.35,83.36,4912.0,78.3198,78.3198,78.2541,78.2634,4912.0
2023-08-15 11:50:00,83.34,83.39,83.31,83.31,3779.0,78.2447,78.2916,78.2165,78.2165,3779.0
2023-08-15 11:55:00,83.31,83.35,83.26,83.28,4149.0,78.2165,78.2541,78.1696,78.1883,4149.0
2023-08-15 12:00:00,83.28,83.3,83.18,83.21,5209.0,78.1883,78.2071,78.0944,78.1226,5209.0
2023-08-15 12:05:00,83.22,83.22,83.11,83.13,7194.0,78.132,78.132,78.0287,78.0475,7194.0
2023-08-15 12:10:00,83.12,83.15,83.07,83.13,6819.0,78.0381,78.0663,77.9912,78.0475,6819.0
2023-08-15 12:15:00,83.13,83.23,83.13,83.21,6674.0,78.0475,78.1414,78.0475,78.1226,6674.0
2023-08-15 12:20:00,83.2,83.2,83.1,83.1,4838.0,78.1132,78.1132,78.0193,78.0193,4838.0
2023-08-15 12:25:00,83.1,83.12,83.03,83.08,5576.0,78.0193,78.0381,77.9536,78.0006,5576.0
2023-08-15 12:30:00,83.1,83.14,83.07,83.13,6603.0,78.0193,78.0569,77.9912,78.0475,6603.0
2023-08-15 12:35:00,83.12,83.13,83.05,83.06,4320.0,78.0381,78.0475,77.9724,77.9818,4320.0
2023-08-15 12:40:00,83.09,83.09,83.02,83.05,4739.0,78.01,78.01,77.9442,77.9724,4739.0
2023-08-15 12:45:00,83.04,83.05,82.87,82.89,16652.0,77.963,77.9724,77.8034,77.8222,16652.0
2023-08-15 12:50:00,82.87,82.95,82.83,82.89,5734.0,77.8034,77.8785,77.7658,77.8222,5734.0
2023-08-15 12:55:00,82.9,82.94,82.83,82.86,9800.0,77.8316,77.8691,77.7658,77.794,9800.0
2023-08-15 13:00:00,82.87,82.9,82.83,82.85,7930.0,77.8034,77.8316,77.7658,77.7846,7930.0
2023-08-15 13:05:00,82.86,82.87,82.77,82.85,10088.0,77.794,77.8034,77.7095,77.7846,10088.0
2023-08-15 13:10:00,82.87,82.91,82.84,82.9,4696.0,77.8034,77.841,77.7752,77.8316,4696.0
2023-08-15 13:15:00,82.91,82.94,82.86,82.9,5711.0,77.841,77.8691,77.794,77.8316,5711.0
2023-08-15 13:20:00,82.88,82.93,82.81,82.81,6809.0,77.8128,77.8597,77.7471,77.7471,6809.0
2023-08-15 13:25:00,82.8,82.92,82.79,82.9,6980.0,77.7377,77.8503,77.7283,77.8316,6980.0
2023-08-15 13:30:00,82.92,82.93,82.82,82.82,6195.0,77.8503,77.8597,77.7565,77.7565,6195.0
2023-08-15 13:35:00,82.81,82.83,82.72,82.73,10952.0,77.7471,77.7658,77.6626,77.672,10952.0
2023-08-15 13:40:00,82.74,82.76,82.7,82.75,8871.0,77.6813,77.7001,77.6438,77.6907,8871.0
2023-08-15 13:45:00,82.75,82.81,82.74,82.74,4713.0,77.6907,77.7471,77.6813,77.6813,4713.0
2023-08-15 13:50:00,82.74,82.74,82.57,82.57,17493.0,77.6813,77.6813,77.5217,77.5217,17493.0
2023-08-15 13:55:00,82.56,82.66,82.56,82.64,18750.0,77.5124,77.6062,77.5124,77.5875,18750.0
2023-08-15 14:00:00,82.63,82.63,82.52,82.53,13326.0,77.5781,77.5781,77.4748,77.4842,13326.0
2023-08-15 14:05:00,82.52,82.6,82.49,82.58,14481.0,77.4748,77.5499,77.4466,77.5311,14481.0
2023-08-15 14:10:00,82.58,82.59,82.5,82.52,10097.0,77.5311,77.5405,77.456,77.4748,10097.0
2023-08-15 14:15:00,82.48,82.55,82.44,82.52,9434.0,77.4372,77.503,77.3997,77.4748,9434.0
2023-08-15 14:20:00,82.53,82.56,82.49,82.56,7845.0,77.4842,77.5124,77.4466,77.5124,7845.0
2023-08-15 14:25:00,82.58,82.65,82.57,82.63,6782.0,77.5311,77.5969,77.5217,77.5781,6782.0
2023-08-15 14:30:00,82.64,82.69,82.61,82.63,13088.0,77.5875,77.6344,77.5593,77.5781,13088.0
2023-08-15 14:35:00,82.64,82.64,82.57,82.63,12864.0,77.5875,77.5875,77.5217,77.5781,12864.0
2023-08-15 14:40:00,82.64,82.64,82.61,82.61,9139.0,77.5875,77.5875,77.5593,77.5593,9139.0
2023-08-15 14:45:00,82.6,82.64,82.57,82.59,8678.0,77.5499,77.5875,77.5217,77.5405,8678.0
2023-08-15 14:50:00,82.59,82.61,82.56,82.61,4444.0,77.5405,77.5593,77.5124,77.5593,4444.0
2023-08-15 14:55:00,82.61,82.62,82.54,82.62,11451.0,77.5593,77.5687,77.4936,77.5687,11451.0
2023-08-15 15:00:00,82.62,82.65,82.54,82.6,9216.0,77.5687,77.5969,77.4936,77.5499,9216.0
2023-08-15 15:05:00,82.59,82.73,82.59,82.71,7997.0,77.5405,77.672,77.5405,77.6532,7997.0
2023-08-15 15:10:00,82.73,82.74,82.66,82.67,11945.0,77.672,77.6813,77.6062,77.6156,11945.0
2023-08-15 15:15:00,82.67,82.72,82.63,82.67,10884.0,77.6156,77.6626,77.5781,77.6156,10884.0
2023-08-15 15:20:00,82.66,82.69,82.59,82.59,15464.0,77.6062,77.6344,77.5405,77.5405,15464.0
2023-08-15 15:25:00,82.6,82.61,82.37,82.45,19339.0,77.5499,77.5593,77.334,77.4091,19339.0
2023-08-15 15:30:00,82.44,82.54,82.41,82.52,16852.0,77.3997,77.4936,77.3715,77.4748,16852.0
2023-08-15 15:35:00,82.52,82.55,82.46,82.47,20230.0,77.4748,77.503,77.4185,77.4279,20230.0
2023-08-15 15:40:00,82.48,82.48,82.37,82.37,23985.0,77.4372,77.4372,77.334,77.334,23985.0
2023-08-15 15:45:00,82.36,82.44,82.34,82.44,42407.0,77.3246,77.3997,77.3058,77.3997,42407.0
2023-08-15 15:50:00,82.44,82.49,82.38,82.42,50010.0,77.3997,77.4466,77.3434,77.3809,50010.0
2023-08-15 15:55:00,82.41,82.57,82.39,82.43,121605.0,77.3715,77.5217,77.3527,77.3903,121605.0
2023-08-16 09:30:00,82.26,82.67,82.02,82.47,46698.0,77.2307,77.6156,77.0054,77.4279,46698.0
2023-08-16 09:35:00,82.52,82.61,82.34,82.34,13187.0,77.4748,77.5593,77.3058,77.3058,13187.0
2023-08-16 09:40:00,82.5,82.54,82.27,82.27,10946.0,77.456,77.4936,77.2401,77.2401,10946.0
2023-08-16 09:45:00,82.34,82.5,82.33,82.45,5187.0,77.3058,77.456,77.2964,77.4091,5187.0
2023-08-16 09:50:00,82.43,82.43,82.19,82.24,5057.0,77.3903,77.3903,77.165,77.2119,5057.0
2023-08-16 09:55:00,82.18,82.18,82.02,82.06,13021.0,77.1556,77.1556,77.0054,77.0429,13021.0
2023-08-16 10:00:00,82.06,82.26,82.06,82.18,19127.0,77.0429,77.2307,77.0429,77.1556,19127.0
2023-08-16 10:05:00,82.23,82.34,82.2,82.34,8913.0,77.2025,77.3058,77.1744,77.3058,8913.0
2023-08-16 10:10:00,82.32,82.36,82.25,82.26,8009.0,77.287,77.3246,77.2213,77.2307,8009.0
2023-08-16 10:15:00,82.25,82.31,82.21,82.24,7589.0,77.2213,77.2776,77.1838,77.2119,7589.0
2023-08-16 10:20:00,82.23,82.28,82.18,82.23,14901.0,77.2025,77.2495,77.1556,77.2025,14901.0
2023-08-16 10:25:00,82.25,82.25,82.12,82.12,7367.0,77.2213,77.2213,77.0993,77.0993,7367.0
2023-08-16 10:30:00,82.13,82.2,82.02,82.09,6385.0,77.1086,77.1744,77.0054,77.0711,6385.0
2023-08-16 10:35:00,82.1,82.16,82.02,82.14,5345.0,77.0805,77.1368,77.0054,77.118,5345.0
2023-08-16 10:40:00,82.16,82.36,82.16,82.36,7480.0,77.1368,77.3246,77.1368,77.3246,7480.0
2023-08-16 10:45:00,82.33,82.4,82.26,82.26,10064.0,77.2964,77.3621,77.2307,77.2307,10064.0
2023-08-16 10:50:00,82.3,82.38,82.24,82.36,5387.0,77.2683,77.3434,77.2119,77.3246,5387.0
2023-08-16 10:55:00,82.34,82.47,82.34,82.43,8263.0,77.3058,77.4279,77.3058,77.3903,8263.0
2023-08-16 11:00:00,82.42,82.52,82.39,82.48,15325.0,77.3809,77.4748,77.3527,77.4372,15325.0
2023-08-16 11:05:00,82.5,82.5,82.41,82.46,10701.0,77.456,77.456,77.3715,77.4185,10701.0
2023-08-16 11:10:00,82.46,82.52,82.42,82.46,9155.0,77.4185,77.4748,77.3809,77.4185,9155.0
2023-08-16 11:15:00,82.47,82.53,82.43,82.49,10230.0,77.4279,77.4842,77.3903,77.4466,10230.0
2023-08-16 11:20:00,82.5,82.57,82.47,82.54,4417.0,77.456,77.5217,77.4279,77.4936,4417.0
2023-08-16 11:25:00,82.59,82.59,82.48,82.54,6565.0,77.5405,77.5405,77.4372,77.4936,6565.0
2023-08-16 11:30:00,82.53,82.55,82.47,82.52,3328.0,77.4842,77.503,77.4279,77.4748,3328.0
2023-08-16 11:35:00,82.52,82.52,82.41,82.49,4979.0,77.4748,77.4748,77.3715,77.4466,4979.0
2023-08-16 11:40:00,82.51,82.51,82.43,82.45,9353.0,77.4654,77.4654,77.3903,77.4091,9353.0
2023-08-16 11:45:00,82.45,82.48,82.38,82.39,5192.0,77.4091,77.4372,77.3434,77.3527,5192.0
2023-08-16 11:50:00,82.41,82.45,82.37,82.45,5881.0,77.3715,77.4091,77.334,77.4091,5881.0
2023-08-16 11:55:00,82.43,82.43,82.32,82.39,4566.0,77.3903,77.3903,77.287,77.3527,4566.0
2023-08-16 12:00:00,82.36,82.43,82.36,82.43,9101.0,77.3246,77.3903,77.3246,77.3903,9101.0
2023-08-16 12:05:00,82.44,82.48,82.41,82.46,7464.0,77.3997,77.4372,77.3715,77.4185,7464.0
2023-08-16 12:10:00,82.44,82.46,82.39,82.42,4803.0,77.3997,77.4185,77.3527,77.3809,4803.0
2023-08-16 12:15:00,82.44,82.49,82.41,82.42,4442.0,77.3997,77.4466,77.3715,77.3809,4442.0
2023-08-16 12:20:00,82.43,82.44,82.39,82.39,2924.0,77.3903,77.3997,77.3527,77.3527,2924.0
2023-08-16 12:25:00,82.4,82.49,82.39,82.47,6784.0,77.3621,77.4466,77.3527,77.4279,6784.0
2023-08-16 12:30:00,82.47,82.51,82.42,82.49,6033.0,77.4279,77.4654,77.3809,77.4466,6033.0
2023-08-16 12:35:00,82.48,82.51,82.45,82.51,6736.0,77.4372,77.4654,77.4091,77.4654,6736.0
2023-08-16 12:40:00,82.52,82.69,82.51,82.69,23606.0,77.4748,77.6344,77.4654,77.6344,23606.0
2023-08-16 12:45:00,82.66,82.68,82.55,82.55,9478.0,77.6062,77.625,77.503,77.503,9478.0
2023-08-16 12:50:00,82.54,82.59,82.48,82.48,14865.0,77.4936,77.5405,77.4372,77.4372,14865.0
2023-08-16 12:55:00,82.46,82.47,82.39,82.43,12992.0,77.4185,77.4279,77.3527,77.3903,12992.0
2023-08-16 13:00:00,82.45,82.45,82.36,82.37,3822.0,77.4091,77.4091,77.3246,77.334,3822.0
2023-08-16 13:05:00,82.37,82.37,82.22,82.24,5238.0,77.334,77.334,77.1931,77.2119,5238.0
2023-08-16 13:10:00,82.21,82.32,82.21,82.32,11066.0,77.1838,77.287,77.1838,77.287,11066.0
2023-08-16 13:15:00,82.32,82.41,82.32,82.41,13599.0,77.287,77.3715,77.287,77.3715,13599.0
2023-08-16 13:20:00,82.41,82.44,82.39,82.4,11192.0,77.3715,77.3997,77.3527,77.3621,11192.0
2023-08-16 13:25:00,82.41,82.41,82.29,82.3,8482.0,77.3715,77.3715,77.2589,77.2683,8482.0
2023-08-16 13:30:00,82.28,82.29,82.22,82.26,11055.0,77.2495,77.2589,77.1931,77.2307,11055.0
2023-08-16 13:35:00,82.28,82.31,82.24,82.27,15935.0,77.2495,77.2776,77.2119,77.2401,15935.0
2023-08-16 13:40:00,82.28,82.35,82.23,82.35,8916.0,77.2495,77.3152,77.2025,77.3152,8916.0
2023-08-16 13:45:00,82.34,82.39,82.32,82.35,5962.0,77.3058,77.3527,77.287,77.3152,5962.0
2023-08-16 13:50:00,82.37,82.4,82.36,82.4,4948.0,77.334,77.3621,77.3246,77.3621,4948.0
2023-08-16 13:55:00,82.4,82.42,82.37,82.38,2887.0,77.3621,77.3809,77.334,77.3434,2887.0
2023-08-16 14:00:00,82.37,82.39,82.22,82.27,7750.0,77.334,77.3527,77.1931,77.2401,7750.0
2023-08-16 14:05:00,82.26,82.3,82.23,82.25,2307.0,77.2307,77.2683,77.2025,77.2213,2307.0
2023-08-16 14:10:00,82.24,82.27,82.19,82.24,4139.0,77.2119,77.2401,77.165,77.2119,4139.0
2023-08-16 14:15:00,82.23,82.41,82.23,82.41,8080.0,77.2025,77.3715,77.2025,77.3715,8080.0
2023-08-16 14:20:00,82.42,82.47,82.34,82.37,5202.0,77.3809,77.4279,77.3058,77.334,5202.0
2023-08-16 14:25:00,82.37,82.37,82.28,82.34,4212.0,77.334,77.334,77.2495,77.3058,4212.0
2023-08-16 14:30:00,82.34,82.51,82.34,82.49,13282.0,77.3058,77.4654,77.3058,77.4466,13282.0
2023-08-16 14:35:00,82.46,82.51,82.44,82.46,6071.0,77.4185,77.4654,77.3997,77.4185,6071.0
2023-08-16 14:40:00,82.45,82.49,82.35,82.4,5605.0,77.4091,77.4466,77.3152,77.3621,5605.0
2023-08-16 14:45:00,82.41,82.43,82.31,82.33,11247.0,77.3715,77.3903,77.2776,77.2964,11247.0
2023-08-16 14:50:00,82.31,82.39,82.3,82.39,11124.0,77.2776,77.3527,77.2683,77.3527,11124.0
2023-08-16 14:55:00,82.38,82.42,82.36,82.42,18427.0,77.3434,77.3809,77.3246,77.3809,18427.0
2023-08-16 15:00:00,82.42,82.42,82.3,82.37,6668.0,77.3809,77.3809,77.2683,77.334,6668.0
2023-08-16 15:05:00,82.36,82.36,82.26,82.28,10710.0,77.3246,77.3246,77.2307,77.2495,10710.0
2023-08-16 15:10:00,82.3,82.33,82.11,82.14,7582.0,77.2683,77.2964,77.0899,77.118,7582.0
2023-08-16 15:15:00,82.13,82.15,82.04,82.06,14208.0,77.1086,77.1274,77.0241,77.0429,14208.0
2023-08-16 15:20:00,82.06,82.13,82.06,82.09,6839.0,77.0429,77.1086,77.0429,77.0711,6839.0
2023-08-16 15:25:00,82.09,82.14,82.08,82.1,7020.0,77.0711,77.118,77.0617,77.0805,7020.0
2023-08-16 15:30:00,82.09,82.18,82.03,82.17,17352.0,77.0711,77.1556,77.0148,77.1462,17352.0
2023-08-16 15:35:00,82.17,82.18,82.1,82.14,13236.0,77.1462,77.1556,77.0805,77.118,13236.0
2023-08-16 15:40:00,82.14,82.24,82.07,82.21,19170.0,77.118,77.2119,77.0523,77.1838,19170.0
2023-08-16 15:45:00,82.19,82.24,82.17,82.2,18800.0,77.165,77.2119,77.1462,77.1744,18800.0
2023-08-16 15:50:00,82.19,82.22,82.12,82.16,40978.0,77.165,77.1931,77.0993,77.1368,40978.0
2023-08-16 15:55:00,82.16,82.2,82.12,82.18,110937.0,77.1368,77.1744,77.0993,77.1556,110937.0
2023-08-17 09:30:00,82.62,82.97,82.62,82.84,35008.0,77.5687,77.8973,77.5687,77.7752,35008.0
2023-08-17 09:35:00,82.87,83.05,82.86,83.03,9294.0,77.8034,77.9724,77.794,77.9536,9294.0
2023-08-17 09:40:00,83.02,83.15,82.96,82.98,7211.0,77.9442,78.0663,77.8879,77.9067,7211.0
2023-08-17 09:45:00,82.95,82.96,82.74,82.74,6593.0,77.8785,77.8879,77.6813,77.6813,6593.0
2023-08-17 09:50:00,82.77,82.85,82.76,82.81,6357.0,77.7095,77.7846,77.7001,77.7471,6357.0
2023-08-17 09:55:00,82.86,83.01,82.79,82.95,5325.0,77.794,77.9348,77.7283,77.8785,5325.0
2023-08-17 10:00:00,82.95,83.08,82.86,82.87,8745.0,77.8785,78.0006,77.794,77.8034,8745.0
2023-08-17 10:05:00,82.8,82.85,82.67,82.82,14705.0,77.7377,77.7846,77.6156,77.7565,14705.0
2023-08-17 10:10:00,82.81,82.85,82.71,82.75,6429.0,77.7471,77.7846,77.6532,77.6907,6429.0
2023-08-17 10:15:00,82.76,82.87,82.75,82.75,6190.0,77.7001,77.8034,77.6907,77.6907,6190.0
2023-08-17 10:20:00,82.75,82.85,82.74,82.84,2800.0,77.6907,77.7846,77.6813,77.7752,2800.0
2023-08-17 10:25:00,82.84,82.87,82.82,82.86,4060.0,77.7752,77.8034,77.7565,77.794,4060.0
2023-08-17 10:30:00,82.79,82.86,82.77,82.83,7545.0,77.7283,77.794,77.7095,77.7658,7545.0
2023-08-17 10:35:00,82.83,82.94,82.77,82.94,5109.0,77.7658,77.8691,77.7095,77.8691,5109.0
2023-08-17 10:40:00,82.94,83.05,82.93,83.05,7006.0,77.8691,77.9724,77.8597,77.9724,7006.0
2023-08-17 10:45:00,83.08,83.13,83.03,83.07,12616.0,78.0006,78.0475,77.9536,77.9912,12616.0
2023-08-17 10:50:00,83.04,83.06,82.98,82.99,5423.0,77.963,77.9818,77.9067,77.9161,5423.0
2023-08-17 10:55:00,82.98,83.0,82.93,82.95,4572.0,77.9067,77.9255,77.8597,77.8785,4572.0
2023-08-17 11:00:00,82.93,82.94,82.8,82.83,5512.0,77.8597,77.8691,77.7377,77.7658,5512.0
2023-08-17 11:05:00,82.83,82.83,82.72,82.77,7251.0,77.7658,77.7658,77.6626,77.7095,7251.0
2023-08-17 11:10:00,82.78,82.92,82.78,82.92,7846.0,77.7189,77.8503,77.7189,77.8503,7846.0
2023-08-17 11:15:00,82.91,82.91,82.73,82.73,9484.0,77.841,77.841,77.672,77.672,9484.0
2023-08-17 11:20:00,82.75,82.8,82.73,82.74,4790.0,77.6907,77.7377,77.672,77.6813,4790.0
2023-08-17 11:25:00,82.69,82.7,82.61,82.62,3982.0,77.6344,77.6438,77.5593,77.5687,3982.0
2023-08-17 11:30:00,82.63,82.63,82.43,82.47,14732.0,77.5781,77.5781,77.3903,77.4279,14732.0
2023-08-17 11:35:00,82.46,82.63,82.41,82.62,19236.0,77.4185,77.5781,77.3715,77.5687,19236.0
2023-08-17 11:40:00,82.62,82.66,82.58,82.62,11076.0,77.5687,77.6062,77.5311,77.5687,11076.0
2023-08-17 11:45:00,82.62,82.67,82.56,82.58,12688.0,77.5687,77.6156,77.5124,77.5311,12688.0
2023-08-17 11:50:00,82.58,82.65,82.44,82.44,16145.0,77.5311,77.5969,77.3997,77.3997,16145.0
2023-08-17 11:55:00,82.42,82.58,82.41,82.58,9492.0,77.3809,77.5311,77.3715,77.5311,9492.0
2023-08-17 12:00:00,82.58,82.59,82.5,82.53,5751.0,77.5311,77.5405,77.456,77.4842,5751.0
2023-08-17 12:05:00,82.52,82.57,82.49,82.55,3589.0,77.4748,77.5217,77.4466,77.503,3589.0
2023-08-17 12:10:00,82.55,82.65,82.55,82.59,6600.0,77.503,77.5969,77.503,77.5405,6600.0
2023-08-17 12:15:00,82.6,82.68,82.56,82.67,11071.0,77.5499,77.625,77.5124,77.6156,11071.0
2023-08-17 12:20:00,82.67,82.77,82.67,82.73,5863.0,77.6156,77.7095,77.6156,77.672,5863.0
2023-08-17 12:25:00,82.74,82.75,82.71,82.73,7514.0,77.6813,77.6907,77.6532,77.672,7514.0
2023-08-17 12:30:00,82.72,82.72,82.61,82.61,2689.0,77.6626,77.6626,77.5593,77.5593,2689.0
2023-08-17 12:35:00,82.62,82.64,82.56,82.6,4441.0,77.5687,77.5875,77.5124,77.5499,4441.0
2023-08-17 12:40:00,82.6,82.68,82.6,82.64,7433.0,77.5499,77.625,77.5499,77.5875,7433.0
2023-08-17 12:45:00,82.64,82.64,82.57,82.64,7856.0,77.5875,77.5875,77.5217,77.5875,7856.0
2023-08-17 12:50:00,82.65,82.69,82.64,82.65,4248.0,77.5969,77.6344,77.5875,77.5969,4248.0
2023-08-17 12:55:00,82.67,82.67,82.62,82.66,3856.0,77.6156,77.6156,77.5687,77.6062,3856.0
2023-08-17 13:00:00,82.68,82.69,82.62,82.62,4562.0,77.625,77.6344,77.5687,77.5687,4562.0
2023-08-17 13:05:00,82.61,82.64,82.58,82.59,4965.0,77.5593,77.5875,77.5311,77.5405,4965.0
2023-08-17 13:10:00,82.57,82.63,82.56,82.63,5335.0,77.5217,77.5781,77.5124,77.5781,5335.0
2023-08-17 13:15:00,82.64,82.67,82.63,82.64,9415.0,77.5875,77.6156,77.5781,77.5875,9415.0
2023-08-17 13:20:00,82.64,82.65,82.61,82.61,11679.0,77.5875,77.5969,77.5593,77.5593,11679.0
2023-08-17 13:25:00,82.61,82.65,82.56,82.65,12291.0,77.5593,77.5969,77.5124,77.5969,12291.0
2023-08-17 13:30:00,82.64,82.66,82.63,82.64,8237.0,77.5875,77.6062,77.5781,77.5875,8237.0
2023-08-17 13:35:00,82.64,82.69,82.63,82.64,6946.0,77.5875,77.6344,77.5781,77.5875,6946.0
2023-08-17 13:40:00,82.62,82.66,82.6,82.63,6332.0,77.5687,77.6062,77.5499,77.5781,6332.0
2023-08-17 13:45:00,82.64,82.68,82.61,82.62,4573.0,77.5875,77.625,77.5593,77.5687,4573.0
2023-08-17 13:50:00,82.63,82.72,82.63,82.71,9381.0,77.5781,77.6626,77.5781,77.6532,9381.0
2023-08-17 13:55:00,82.67,82.7,82.65,82.69,5418.0,77.6156,77.6438,77.5969,77.6344,5418.0
2023-08-17 14:00:00,82.69,82.7,82.63,82.65,11888.0,77.6344,77.6438,77.5781,77.5969,11888.0
2023-08-17 14:05:00,82.65,82.65,82.57,82.59,10010.0,77.5969,77.5969,77.5217,77.5405,10010.0
2023-08-17 14:10:00,82.58,82.58,82.54,82.55,4555.0,77.5311,77.5311,77.4936,77.503,4555.0
2023-08-17 14:15:00,82.55,82.58,82.52,82.56,5821.0,77.503,77.5311,77.4748,77.5124,5821.0
2023-08-17 14:20:00,82.56,82.57,82.52,82.56,9444.0,77.5124,77.5217,77.4748,77.5124,9444.0
2023-08-17 14:25:00,82.56,82.64,82.55,82.62,4750.0,77.5124,77.5875,77.503,77.5687,4750.0
2023-08-17 14:30:00,82.61,82.61,82.55,82.58,5534.0,77.5593,77.5593,77.503,77.5311,5534.0
2023-08-17 14:35:00,82.56,82.65,82.56,82.59,6429.0,77.5124,77.5969,77.5124,77.5405,6429.0
2023-08-17 14:40:00,82.58,82.6,82.55,82.59,5709.0,77.5311,77.5499,77.503,77.5405,5709.0
2023-08-17 14:45:00,82.59,82.62,82.55,82.58,12955.0,77.5405,77.5687,77.503,77.5311,12955.0
2023-08-17 14:50:00,82.59,82.6,82.48,82.48,7229.0,77.5405,77.5499,77.4372,77.4372,7229.0
2023-08-17 14:55:00,82.46,82.5,82.42,82.46,11007.0,77.4185,77.456,77.3809,77.4185,11007.0
2023-08-17 15:00:00,82.45,82.46,82.37,82.38,10448.0,77.4091,77.4185,77.334,77.3434,10448.0
2023-08-17 15:05:00,82.39,82.46,82.38,82.42,8995.0,77.3527,77.4185,77.3434,77.3809,8995.0
2023-08-17 15:10:00,82.41,82.44,82.34,82.34,12846.0,77.3715,77.3997,77.3058,77.3058,12846.0
2023-08-17 15:15:00,82.34,82.38,82.22,82.38,12322.0,77.3058,77.3434,77.1931,77.3434,12322.0
2023-08-17 15:20:00,82.38,82.4,82.32,82.35,8736.0,77.3434,77.3621,77.287,77.3152,8736.0
2023-08-17 15:25:00,82.35,82.51,82.35,82.5,12489.0,77.3152,77.4654,77.3152,77.456,12489.0
2023-08-17 15:30:00,82.52,82.55,82.42,82.5,13697.0,77.4748,77.503,77.3809,77.456,13697.0
2023-08-17 15:35:00,82.48,82.56,82.47,82.53,17376.0,77.4372,77.5124,77.4279,77.4842,17376.0
2023-08-17 15:40:00,82.55,82.62,82.52,82.57,27419.0,77.503,77.5687,77.4748,77.5217,27419.0
2023-08-17 15:45:00,82.56,82.58,82.44,82.47,22579.0,77.5124,77.5311,77.3997,77.4279,22579.0
2023-08-17 15:50:00,82.47,82.69,82.47,82.65,45803.0,77.4279,77.6344,77.4279,77.5969,45803.0
2023-08-17 15:55:00,82.65,82.67,82.5,82.52,91497.0,77.5969,77.6156,77.456,77.4748,91497.0
2023-08-18 09:30:00,82.09,82.55,82.0,82.55,95662.0,77.0711,77.503,76.9866,77.503,95662.0
2023-08-18 09:35:00,82.53,82.67,82.48,82.51,7082.0,77.4842,77.6156,77.4372,77.4654,7082.0
2023-08-18 09:40:00,82.45,82.45,82.25,82.38,8503.0,77.4091,77.4091,77.2213,77.3434,8503.0
2023-08-18 09:45:00,82.39,82.54,82.32,82.54,10934.0,77.3527,77.4936,77.287,77.4936,10934.0
2023-08-18 09:50:00,82.59,82.63,82.56,82.6,3540.0,77.5405,77.5781,77.5124,77.5499,3540.0
2023-08-18 09:55:00,82.63,82.65,82.48,82.55,8242.0,77.5781,77.5969,77.4372,77.503,8242.0
2023-08-18 10:00:00,82.55,82.7,82.54,82.69,3256.0,77.503,77.6438,77.4936,77.6344,3256.0
2023-08-18 10:05:00,82.73,82.74,82.63,82.71,7428.0,77.672,77.6813,77.5781,77.6532,7428.0
2023-08-18 10:10:00,82.7,82.7,82.58,82.58,5636.0,77.6438,77.6438,77.5311,77.5311,5636.0
2023-08-18 10:15:00,82.56,82.71,82.55,82.7,8360.0,77.5124,77.6532,77.503,77.6438,8360.0
2023-08-18 10:20:00,82.68,82.71,82.62,82.69,10185.0,77.625,77.6532,77.5687,77.6344,10185.0
2023-08-18 10:25:00,82.7,82.7,82.6,82.63,13318.0,77.6438,77.6438,77.5499,77.5781,13318.0
2023-08-18 10:30:00,82.61,82.7,82.6,82.68,11523.0,77.5593,77.6438,77.5499,77.625,11523.0
2023-08-18 10:35:00,82.68,82.7,82.58,82.59,14610.0,77.625,77.6438,77.5311,77.5405,14610.0
2023-08-18 10:40:00,82.59,82.76,82.59,82.76,6889.0,77.5405,77.7001,77.5405,77.7001,6889.0
2023-08-18 10:45:00,82.79,82.79,82.68,82.7,5091.0,77.7283,77.7283,77.625,77.6438,5091.0
2023-08-18 10:50:00,82.7,82.75,82.64,82.73,5369.0,77.6438,77.6907,77.5875,77.672,5369.0
2023-08-18 10:55:00,82.76,82.78,82.73,82.78,3768.0,77.7001,77.7189,77.672,77.7189,3768.0
2023-08-18 11:00:00,82.79,82.84,82.69,82.74,9728.0,77.7283,77.7752,77.6344,77.6813,9728.0
2023-08-18 11:05:00,82.75,82.77,82.7,82.72,4925.0,77.6907,77.7095,77.6438,77.6626,4925.0
2023-08-18 11:10:00,82.71,82.87,82.7,82.85,11756.0,77.6532,77.8034,77.6438,77.7846,11756.0
2023-08-18 11:15:00,82.86,82.87,82.83,82.84,3261.0,77.794,77.8034,77.7658,77.7752,3261.0
2023-08-18 11:20:00,82.81,82.92,82.79,82.9,15162.0,77.7471,77.8503,77.7283,77.8316,15162.0
2023-08-18 11:25:00,82.9,83.01,82.89,82.93,14402.0,77.8316,77.9348,77.8222,77.8597,14402.0
2023-08-18 11:30:00,82.93,82.99,82.9,82.91,10194.0,77.8597,77.9161,77.8316,77.841,10194.0
2023-08-18 11:35:00,82.9,82.95,82.87,82.87,3750.0,77.8316,77.8785,77.8034,77.8034,3750.0
2023-08-18 11:40:00,82.81,82.94,82.78,82.94,3942.0,77.7471,77.8691,77.7189,77.8691,3942.0
2023-08-18 11:45:00,82.94,82.97,82.88,82.88,4424.0,77.8691,77.8973,77.8128,77.8128,4424.0
2023-08-18 11:50:00,82.89,82.9,82.8,82.9,7847.0,77.8222,77.8316,77.7377,77.8316,7847.0
2023-08-18 11:55:00,82.9,82.98,82.88,82.96,5589.0,77.8316,77.9067,77.8128,77.8879,5589.0
2023-08-18 12:00:00,82.94,83.03,82.93,82.98,23013.0,77.8691,77.9536,77.8597,77.9067,23013.0
2023-08-18 12:05:00,82.98,82.98,82.83,82.84,6923.0,77.9067,77.9067,77.7658,77.7752,6923.0
2023-08-18 12:10:00,82.84,82.85,82.76,82.84,9579.0,77.7752,77.7846,77.7001,77.7752,9579.0
2023-08-18 12:15:00,82.84,82.87,82.81,82.83,4696.0,77.7752,77.8034,77.7471,77.7658,4696.0
2023-08-18 12:20:00,82.82,82.91,82.8,82.91,3195.0,77.7565,77.841,77.7377,77.841,3195.0
2023-08-18 12:25:00,82.92,82.92,82.81,82.82,3366.0,77.8503,77.8503,77.7471,77.7565,3366.0
2023-08-18 12:30:00,82.81,82.84,82.79,82.81,6299.0,77.7471,77.7752,77.7283,77.7471,6299.0
2023-08-18 12:35:00,82.82,82.92,82.8,82.92,6098.0,77.7565,77.8503,77.7377,77.8503,6098.0
2023-08-18 12:40:00,82.93,83.01,82.89,82.93,16156.0,77.8597,77.9348,77.8222,77.8597,16156.0
2023-08-18 12:45:00,82.94,82.94,82.89,82.91,2052.0,77.8691,77.8691,77.8222,77.841,2052.0
2023-08-18 12:50:00,82.9,82.91,82.85,82.9,3853.0,77.8316,77.841,77.7846,77.8316,3853.0
2023-08-18 12:55:00,82.88,82.89,82.83,82.85,3795.0,77.8128,77.8222,77.7658,77.7846,3795.0
2023-08-18 13:00:00,82.83,82.83,82.71,82.74,4056.0,77.7658,77.7658,77.6532,77.6813,4056.0
2023-08-18 13:05:00,82.74,82.74,82.65,82.7,4232.0,77.6813,77.6813,77.5969,77.6438,4232.0
2023-08-18 13:10:00,82.69,82.74,82.68,82.69,5252.0,77.6344,77.6813,77.625,77.6344,5252.0
2023-08-18 13:15:00,82.68,82.71,82.65,82.71,3721.0,77.625,77.6532,77.5969,77.6532,3721.0
2023-08-18 13:20:00,82.74,82.76,82.7,82.72,3829.0,77.6813,77.7001,77.6438,77.6626,3829.0
2023-08-18 13:25:00,82.71,82.75,82.68,82.73,5710.0,77.6532,77.6907,77.625,77.672,5710.0
2023-08-18 13:30:00,82.72,82.76,82.67,82.67,4332.0,77.6626,77.7001,77.6156,77.6156,4332.0
2023-08-18 13:35:00,82.7,82.71,82.67,82.67,2673.0,77.6438,77.6532,77.6156,77.6156,2673.0
2023-08-18 13:40:00,82.68,82.71,82.66,82.69,4471.0,77.625,77.6532,77.6062,77.6344,4471.0
2023-08-18 13:45:00,82.7,82.74,82.69,82.73,4268.0,77.6438,77.6813,77.6344,77.672,4268.0
2023-08-18 13:50:00,82.72,82.75,82.67,82.67,6247.0,77.6626,77.6907,77.6156,77.6156,6247.0
2023-08-18 13:55:00,82.69,82.73,82.66,82.73,4932.0,77.6344,77.672,77.6062,77.672,4932.0
2023-08-18 14:00:00,82.73,82.74,82.68,82.69,3968.0,77.672,77.6813,77.625,77.6344,3968.0
2023-08-18 14:05:00,82.7,82.81,82.69,82.8,6290.0,77.6438,77.7471,77.6344,77.7377,6290.0
2023-08-18 14:10:00,82.78,82.79,82.67,82.68,6623.0,77.7189,77.7283,77.6156,77.625,6623.0
2023-08-18 14:15:00,82.67,82.69,82.63,82.66,3430.0,77.6156,77.6344,77.5781,77.6062,3430.0
2023-08-18 14:20:00,82.69,82.71,82.64,82.65,2906.0,77.6344,77.6532,77.5875,77.5969,2906.0
2023-08-18 14:25:00,82.64,82.67,82.6,82.67,5593.0,77.5875,77.6156,77.5499,77.6156,5593.0
2023-08-18 14:30:00,82.69,82.72,82.67,82.7,5159.0,77.6344,77.6626,77.6156,77.6438,5159.0
2023-08-18 14:35:00,82.71,82.74,82.68,82.68,8362.0,77.6532,77.6813,77.625,77.625,8362.0
2023-08-18 14:40:00,82.69,82.82,82.69,82.73,7949.0,77.6344,77.7565,77.6344,77.672,7949.0
2023-08-18 14:45:00,82.75,82.82,82.75,82.8,4044.0,77.6907,77.7565,77.6907,77.7377,4044.0
2023-08-18 14:50:00,82.81,82.81,82.75,82.78,4687.0,77.7471,77.7471,77.6907,77.7189,4687.0
2023-08-18 14:55:00,82.77,82.81,82.75,82.81,6744.0,77.7095,77.7471,77.6907,77.7471,6744.0
2023-08-18 15:00:00,82.81,82.81,82.7,82.73,13808.0,77.7471,77.7471,77.6438,77.672,13808.0
2023-08-18 15:05:00,82.72,82.74,82.65,82.66,10410.0,77.6626,77.6813,77.5969,77.6062,10410.0
2023-08-18 15:10:00,82.65,82.71,82.62,82.67,10341.0,77.5969,77.6532,77.5687,77.6156,10341.0
2023-08-18 15:15:00,82.7,82.72,82.67,82.71,7848.0,77.6438,77.6626,77.6156,77.6532,7848.0
2023-08-18 15:20:00,82.72,82.8,82.71,82.76,8899.0,77.6626,77.7377,77.6532,77.7001,8899.0
2023-08-18 15:25:00,82.76,82.8,82.75,82.79,19564.0,77.7001,77.7377,77.6907,77.7283,19564.0
2023-08-18 15:30:00,82.78,82.9,82.77,82.86,12337.0,77.7189,77.8316,77.7095,77.794,12337.0
2023-08-18 15:35:00,82.86,82.89,82.83,82.88,9155.0,77.794,77.8222,77.7658,77.8128,9155.0
2023-08-18 15:40:00,82.89,82.92,82.85,82.87,13707.0,77.8222,77.8503,77.7846,77.8034,13707.0
2023-08-18 15:45:00,82.87,82.93,82.85,82.88,29547.0,77.8034,77.8597,77.7846,77.8128,29547.0
2023-08-18 15:50:00,82.88,82.9,82.76,82.76,33979.0,77.8128,77.8316,77.7001,77.7001,33979.0
2023-08-18 15:55:00,82.76,82.88,82.71,82.84,87897.0,77.7001,77.8128,77.6532,77.7752,87897.0
2023-08-21 09:30:00,82.98,83.0,82.7,82.84,27265.0,77.9067,77.9255,77.6438,77.7752,27265.0
2023-08-21 09:35:00,82.9,82.93,82.78,82.89,5185.0,77.8316,77.8597,77.7189,77.8222,5185.0
2023-08-21 09:40:00,82.88,82.95,82.68,82.68,10417.0,77.8128,77.8785,77.625,77.625,10417.0
2023-08-21 09:45:00,82.65,82.68,82.54,82.6,10036.0,77.5969,77.625,77.4936,77.5499,10036.0
2023-08-21 09:50:00,82.56,82.57,82.41,82.47,5485.0,77.5124,77.5217,77.3715,77.4279,5485.0
2023-08-21 09:55:00,82.5,82.5,82.37,82.42,5717.0,77.456,77.456,77.334,77.3809,5717.0
2023-08-21 10:00:00,82.4,82.44,82.29,82.38,10074.0,77.3621,77.3997,77.2589,77.3434,10074.0
2023-08-21 10:05:00,82.4,82.49,82.35,82.35,8141.0,77.3621,77.4466,77.3152,77.3152,8141.0
2023-08-21 10:10:00,82.34,82.35,82.07,82.14,12712.0,77.3058,77.3152,77.0523,77.118,12712.0
2023-08-21 10:15:00,82.2,82.24,82.09,82.18,18998.0,77.1744,77.2119,77.0711,77.1556,18998.0
2023-08-21 10:20:00,82.2,82.2,82.1,82.17,16852.0,77.1744,77.1744,77.0805,77.1462,16852.0
2023-08-21 10:25:00,82.14,82.34,82.13,82.32,4874.0,77.118,77.3058,77.1086,77.287,4874.0
2023-08-21 10:30:00,82.27,82.3,82.19,82.25,10918.0,77.2401,77.2683,77.165,77.2213,10918.0
2023-08-21 10:35:00,82.26,82.38,82.23,82.32,5089.0,77.2307,77.3434,77.2025,77.287,5089.0
2023-08-21 10:40:00,82.3,82.36,82.29,82.33,13499.0,77.2683,77.3246,77.2589,77.2964,13499.0
2023-08-21 10:45:00,82.34,82.39,82.3,82.36,7233.0,77.3058,77.3527,77.2683,77.3246,7233.0
2023-08-21 10:50:00,82.35,82.42,82.31,82.41,4890.0,77.3152,77.3809,77.2776,77.3715,4890.0
2023-08-21 10:55:00,82.44,82.57,82.36,82.56,6207.0,77.3997,77.5217,77.3246,77.5124,6207.0
2023-08-21 11:00:00,82.55,82.62,82.53,82.58,5015.0,77.503,77.5687,77.4842,77.5311,5015.0
2023-08-21 11:05:00,82.6,82.61,82.47,82.47,5339.0,77.5499,77.5593,77.4279,77.4279,5339.0
2023-08-21 11:10:00,82.46,82.47,82.34,82.4,12435.0,77.4185,77.4279,77.3058,77.3621,12435.0
2023-08-21 11:15:00,82.4,82.52,82.36,82.51,5557.0,77.3621,77.4748,77.3246,77.4654,5557.0
2023-08-21 11:20:00,82.52,82.53,82.38,82.38,6133.0,77.4748,77.4842,77.3434,77.3434,6133.0
2023-08-21 11:25:00,82.38,82.4,82.28,82.33,9456.0,77.3434,77.3621,77.2495,77.2964,9456.0
2023-08-21 11:30:00,82.33,82.38,82.32,82.33,7044.0,77.2964,77.3434,77.287,77.2964,7044.0
2023-08-21 11:35:00,82.33,82.39,82.32,82.33,10124.0,77.2964,77.3527,77.287,77.2964,10124.0
2023-08-21 11:40:00,82.33,82.34,82.27,82.28,8232.0,77.2964,77.3058,77.2401,77.2495,8232.0
2023-08-21 11:45:00,82.28,82.31,82.17,82.19,8049.0,77.2495,77.2776,77.1462,77.165,8049.0
2023-08-21 11:50:00,82.13,82.16,82.08,82.1,10008.0,77.1086,77.1368,77.0617,77.0805,10008.0
2023-08-21 11:55:00,82.09,82.11,81.98,82.07,16243.0,77.0711,77.0899,76.9678,77.0523,16243.0
2023-08-21 12:00:00,82.07,82.13,82.04,82.13,8260.0,77.0523,77.1086,77.0241,77.1086,8260.0
2023-08-21 12:05:00,82.13,82.16,82.1,82.14,4942.0,77.1086,77.1368,77.0805,77.118,4942.0
2023-08-21 12:10:00,82.14,82.17,82.05,82.16,6658.0,77.118,77.1462,77.0335,77.1368,6658.0
2023-08-21 12:15:00,82.17,82.25,82.13,82.15,6194.0,77.1462,77.2213,77.1086,77.1274,6194.0
2023-08-21 12:20:00,82.14,82.26,82.13,82.26,4105.0,77.118,77.2307,77.1086,77.2307,4105.0
2023-08-21 12:25:00,82.26,82.28,82.22,82.25,2696.0,77.2307,77.2495,77.1931,77.2213,2696.0
2023-08-21 12:30:00,82.28,82.3,82.22,82.27,6665.0,77.2495,77.2683,77.1931,77.2401,6665.0
2023-08-21 12:35:00,82.26,82.26,82.17,82.17,6160.0,77.2307,77.2307,77.1462,77.1462,6160.0
2023-08-21 12:40:00,82.17,82.21,82.15,82.17,6580.0,77.1462,77.1838,77.1274,77.1462,6580.0
2023-08-21 12:45:00,82.17,82.22,82.16,82.16,5033.0,77.1462,77.1931,77.1368,77.1368,5033.0
2023-08-21 12:50:00,82.16,82.18,82.11,82.11,4707.0,77.1368,77.1556,77.0899,77.0899,4707.0
2023-08-21 12:55:00,82.11,82.24,82.11,82.24,6736.0,77.0899,77.2119,77.0899,77.2119,6736.0
2023-08-21 13:00:00,82.25,82.28,82.19,82.24,2667.0,77.2213,77.2495,77.165,77.2119,2667.0
2023-08-21 13:05:00,82.22,82.3,82.22,82.26,3203.0,77.1931,77.2683,77.1931,77.2307,3203.0
2023-08-21 13:10:00,82.25,82.26,82.17,82.2,3657.0,77.2213,77.2307,77.1462,77.1744,3657.0
2023-08-21 13:15:00,82.2,82.21,82.13,82.15,6070.0,77.1744,77.1838,77.1086,77.1274,6070.0
2023-08-21 13:20:00,82.16,82.22,82.15,82.19,6304.0,77.1368,77.1931,77.1274,77.165,6304.0
2023-08-21 13:25:00,82.19,82.24,82.16,82.17,2739.0,77.165,77.2119,77.1368,77.1462,2739.0
2023-08-21 13:30:00,82.17,82.25,82.17,82.19,6528.0,77.1462,77.2213,77.1462,77.165,6528.0
2023-08-21 13:35:00,82.21,82.25,82.2,82.2,4647.0,77.1838,77.2213,77.1744,77.1744,4647.0
2023-08-21 13:40:00,82.2,82.2,82.14,82.17,4631.0,77.1744,77.1744,77.118,77.1462,4631.0
2023-08-21 13:45:00,82.18,82.21,82.12,82.14,6903.0,77.1556,77.1838,77.0993,77.118,6903.0
2023-08-21 13:50:00,82.14,82.19,82.12,82.16,8027.0,77.118,77.165,77.0993,77.1368,8027.0
2023-08-21 13:55:00,82.17,82.19,82.12,82.16,6277.0,77.1462,77.165,77.0993,77.1368,6277.0
2023-08-21 14:00:00,82.17,82.2,82.13,82.2,7248.0,77.1462,77.1744,77.1086,77.1744,7248.0
2023-08-21 14:05:00,82.2,82.32,82.19,82.28,14881.0,77.1744,77.287,77.165,77.2495,14881.0
2023-08-21 14:10:00,82.29,82.37,82.29,82.35,6449.0,77.2589,77.334,77.2589,77.3152,6449.0
2023-08-21 14:15:00,82.35,82.36,82.26,82.34,5972.0,77.3152,77.3246,77.2307,77.3058,5972.0
2023-08-21 14:20:00,82.34,82.37,82.29,82.32,4850.0,77.3058,77.334,77.2589,77.287,4850.0
2023-08-21 14:25:00,82.34,82.35,82.31,82.32,6449.0,77.3058,77.3152,77.2776,77.287,6449.0
2023-08-21 14:30:00,82.32,82.39,82.3,82.31,5878.0,77.287,77.3527,77.2683,77.2776,5878.0
2023-08-21 14:35:00,82.33,82.37,82.33,82.35,6022.0,77.2964,77.334,77.2964,77.3152,6022.0
2023-08-21 14:40:00,82.35,82.41,82.35,82.39,6957.0,77.3152,77.3715,77.3152,77.3527,6957.0
2023-08-21 14:45:00,82.4,82.45,82.38,82.44,7249.0,77.3621,77.4091,77.3434,77.3997,7249.0
2023-08-21 14:50:00,82.45,82.48,82.43,82.47,5173.0,77.4091,77.4372,77.3903,77.4279,5173.0
2023-08-21 14:55:00,82.47,82.47,82.41,82.45,7763.0,77.4279,77.4279,77.3715,77.4091,7763.0
2023-08-21 15:00:00,82.45,82.56,82.45,82.55,9514.0,77.4091,77.5124,77.4091,77.503,9514.0
2023-08-21 15:05:00,82.56,82.6,82.52,82.59,9771.0,77.5124,77.5499,77.4748,77.5405,9771.0
2023-08-21 15:10:00,82.58,82.62,82.57,82.57,9986.0,77.5311,77.5687,77.5217,77.5217,9986.0
2023-08-21 15:15:00,82.58,82.61,82.55,82.57,8948.0,77.5311,77.5593,77.503,77.5217,8948.0
2023-08-21 15:20:00,82.56,82.64,82.55,82.63,10607.0,77.5124,77.5875,77.503,77.5781,10607.0
2023-08-21 15:25:00,82.63,82.67,82.59,82.63,14261.0,77.5781,77.6156,77.5405,77.5781,14261.0
2023-08-21 15:30:00,82.66,82.75,82.63,82.74,17163.0,77.6062,77.6907,77.5781,77.6813,17163.0
2023-08-21 15:35:00,82.73,82.78,82.72,82.77,19427.0,77.672,77.7189,77.6626,77.7095,19427.0
2023-08-21 15:40:00,82.77,82.87,82.77,82.82,26289.0,77.7095,77.8034,77.7095,77.7565,26289.0
2023-08-21 15:45:00,82.83,82.84,82.69,82.7,23469.0,77.7658,77.7752,77.6344,77.6438,23469.0
2023-08-21 15:50:00,82.69,82.75,82.66,82.7,41952.0,77.6344,77.6907,77.6062,77.6438,41952.0
2023-08-21 15:55:00,82.7,82.77,82.48,82.52,254671.0,77.6438,77.7095,77.4372,77.4748,254671.0
2023-08-22 09:30:00,82.52,82.56,82.32,82.49,25091.0,77.4748,77.5124,77.287,77.4466,25091.0
2023-08-22 09:35:00,82.49,82.71,82.49,82.58,3950.0,77.4466,77.6532,77.4466,77.5311,3950.0
2023-08-22 09:40:00,82.58,82.58,82.32,82.33,6844.0,77.5311,77.5311,77.287,77.2964,6844.0
2023-08-22 09:45:00,82.29,82.38,82.27,82.34,6523.0,77.2589,77.3434,77.2401,77.3058,6523.0
2023-08-22 09:50:00,82.32,82.35,82.23,82.23,4573.0,77.287,77.3152,77.2025,77.2025,4573.0
2023-08-22 09:55:00,82.24,82.34,82.16,82.18,3967.0,77.2119,77.3058,77.1368,77.1556,3967.0
2023-08-22 10:00:00,82.12,82.2,82.08,82.17,6096.0,77.0993,77.1744,77.0617,77.1462,6096.0
2023-08-22 10:05:00,82.17,82.2,82.01,82.02,7003.0,77.1462,77.1744,76.996,77.0054,7003.0
2023-08-22 10:10:00,82.0,82.0,81.81,81.81,9055.0,76.9866,76.9866,76.8082,76.8082,9055.0
2023-08-22 10:15:00,81.83,81.86,81.76,81.79,9993.0,76.827,76.8552,76.7613,76.7894,9993.0
2023-08-22 10:20:00,81.78,81.86,81.65,81.66,12076.0,76.78,76.8552,76.658,76.6674,12076.0
2023-08-22 10:25:00,81.65,81.8,81.65,81.74,13674.0,76.658,76.7988,76.658,76.7425,13674.0
2023-08-22 10:30:00,81.75,81.77,81.55,81.58,13424.0,76.7519,76.7707,76.5641,76.5923,13424.0
2023-08-22 10:35:00,81.55,81.64,81.54,81.64,11729.0,76.5641,76.6486,76.5547,76.6486,11729.0
2023-08-22 10:40:00,81.64,81.66,81.55,81.57,10452.0,76.6486,76.6674,76.5641,76.5829,10452.0
2023-08-22 10:45:00,81.58,81.61,81.51,81.52,11984.0,76.5923,76.6204,76.5266,76.5359,11984.0
2023-08-22 10:50:00,81.54,81.54,81.46,81.47,8042.0,76.5547,76.5547,76.4796,76.489,8042.0
2023-08-22 10:55:00,81.43,81.45,81.39,81.43,10502.0,76.4514,76.4702,76.4139,76.4514,10502.0
2023-08-22 11:00:00,81.45,81.49,81.39,81.39,9315.0,76.4702,76.5078,76.4139,76.4139,9315.0
2023-08-22 11:05:00,81.38,81.42,81.33,81.34,9562.0,76.4045,76.4421,76.3576,76.3669,9562.0
2023-08-22 11:10:00,81.35,81.41,81.31,81.38,6715.0,76.3763,76.4327,76.3388,76.4045,6715.0
2023-08-22 11:15:00,81.34,81.35,81.21,81.22,8902.0,76.3669,76.3763,76.2449,76.2543,8902.0
2023-08-22 11:20:00,81.19,81.35,81.19,81.34,8967.0,76.2261,76.3763,76.2261,76.3669,8967.0
2023-08-22 11:25:00,81.33,81.41,81.27,81.33,9438.0,76.3576,76.4327,76.3012,76.3576,9438.0
2023-08-22 11:30:00,81.34,81.34,81.12,81.14,11119.0,76.3669,76.3669,76.1604,76.1792,11119.0
2023-08-22 11:35:00,81.16,81.22,81.11,81.11,15028.0,76.1979,76.2543,76.151,76.151,15028.0
2023-08-22 11:40:00,81.1,81.16,81.01,81.03,16322.0,76.1416,76.1979,76.0571,76.0759,16322.0
2023-08-22 11:45:00,81.03,81.15,81.01,81.14,14608.0,76.0759,76.1886,76.0571,76.1792,14608.0
2023-08-22 11:50:00,81.16,81.25,81.11,81.2,11056.0,76.1979,76.2824,76.151,76.2355,11056.0
2023-08-22 11:55:00,81.19,81.24,81.16,81.19,6311.0,76.2261,76.2731,76.1979,76.2261,6311.0
2023-08-22 12:00:00,81.18,81.19,81.13,81.15,5460.0,76.2167,76.2261,76.1698,76.1886,5460.0
2023-08-22 12:05:00,81.14,81.16,81.1,81.15,4700.0,76.1792,76.1979,76.1416,76.1886,4700.0
2023-08-22 12:10:00,81.16,81.18,81.02,81.02,7511.0,76.1979,76.2167,76.0665,76.0665,7511.0
2023-08-22 12:15:00,81.03,81.07,81.0,81.03,7260.0,76.0759,76.1135,76.0477,76.0759,7260.0
2023-08-22 12:20:00,81.02,81.1,80.96,81.08,7324.0,76.0665,76.1416,76.0102,76.1228,7324.0
2023-08-22 12:25:00,81.07,81.17,81.07,81.14,6855.0,76.1135,76.2073,76.1135,76.1792,6855.0
2023-08-22 12:30:00,81.13,81.18,81.06,81.06,7183.0,76.1698,76.2167,76.1041,76.1041,7183.0
2023-08-22 12:35:00,81.06,81.23,81.06,81.15,6527.0,76.1041,76.2637,76.1041,76.1886,6527.0
2023-08-22 12:40:00,81.17,81.21,81.16,81.2,5090.0,76.2073,76.2449,76.1979,76.2355,5090.0
2023-08-22 12:45:00,81.2,81.26,81.19,81.19,5944.0,76.2355,76.2918,76.2261,76.2261,5944.0
2023-08-22 12:50:00,81.2,81.24,81.17,81.23,5186.0,76.2355,76.2731,76.2073,76.2637,5186.0
2023-08-22 12:55:00,81.23,81.23,81.13,81.15,6995.0,76.2637,76.2637,76.1698,76.1886,6995.0
2023-08-22 13:00:00,81.15,81.15,81.05,81.08,11235.0,76.1886,76.1886,76.0947,76.1228,11235.0
2023-08-22 13:05:00,81.09,81.09,81.03,81.06,3881.0,76.1322,76.1322,76.0759,76.1041,3881.0
2023-08-22 13:10:00,81.06,81.07,81.0,81.0,6328.0,76.1041,76.1135,76.0477,76.0477,6328.0
2023-08-22 13:15:00,80.97,81.03,80.97,81.01,3833.0,76.0196,76.0759,76.0196,76.0571,3833.0
2023-08-22 13:20:00,81.0,81.0,80.93,80.98,8343.0,76.0477,76.0477,75.982,76.029,8343.0
2023-08-22 13:25:00,80.97,81.03,80.96,81.02,8563.0,76.0196,76.0759,76.0102,76.0665,8563.0
2023-08-22 13:30:00,81.02,81.02,80.91,80.94,6163.0,76.0665,76.0665,75.9632,75.9914,6163.0
2023-08-22 13:35:00,80.93,80.97,80.87,80.87,8719.0,75.982,76.0196,75.9257,75.9257,8719.0
2023-08-22 13:40:00,80.87,80.89,80.81,80.86,8404.0,75.9257,75.9445,75.8693,75.9163,8404.0
2023-08-22 13:45:00,80.85,80.89,80.84,80.87,5833.0,75.9069,75.9445,75.8975,75.9257,5833.0
2023-08-22 13:50:00,80.9,80.91,80.82,80.82,7765.0,75.9538,75.9632,75.8787,75.8787,7765.0
2023-08-22 13:55:00,80.8,80.86,80.77,80.83,10060.0,75.86,75.9163,75.8318,75.8881,10060.0
2023-08-22 14:00:00,80.83,81.0,80.8,80.97,7079.0,75.8881,76.0477,75.86,76.0196,7079.0
2023-08-22 14:05:00,80.96,81.0,80.95,81.0,9844.0,76.0102,76.0477,76.0008,76.0477,9844.0
2023-08-22 14:10:00,81.0,81.02,80.89,80.9,11453.0,76.0477,76.0665,75.9445,75.9538,11453.0
2023-08-22 14:15:00,80.89,80.94,80.86,80.89,14570.0,75.9445,75.9914,75.9163,75.9445,14570.0
2023-08-22 14:20:00,80.9,80.97,80.89,80.92,7471.0,75.9538,76.0196,75.9445,75.9726,7471.0
2023-08-22 14:25:00,80.91,81.02,80.9,80.97,12739.0,75.9632,76.0665,75.9538,76.0196,12739.0
2023-08-22 14:30:00,81.01,81.01,80.95,81.0,11110.0,76.0571,76.0571,76.0008,76.0477,11110.0
2023-08-22 14:35:00,81.01,81.06,80.99,81.06,6644.0,76.0571,76.1041,76.0383,76.1041,6644.0
2023-08-22 14:40:00,81.05,81.05,80.88,80.92,11123.0,76.0947,76.0947,75.9351,75.9726,11123.0
2023-08-22 14:45:00,80.91,80.92,80.85,80.87,22388.0,75.9632,75.9726,75.9069,75.9257,22388.0
2023-08-22 14:50:00,80.87,80.91,80.81,80.81,13644.0,75.9257,75.9632,75.8693,75.8693,13644.0
2023-08-22 14:55:00,80.81,80.88,80.77,80.88,16091.0,75.8693,75.9351,75.8318,75.9351,16091.0
2023-08-22 15:00:00,80.89,81.03,80.89,81.02,10736.0,75.9445,76.0759,75.9445,76.0665,10736.0
2023-08-22 15:05:00,81.03,81.11,81.02,81.1,10217.0,76.0759,76.151,76.0665,76.1416,10217.0
2023-08-22 15:10:00,81.11,81.18,81.11,81.18,14286.0,76.151,76.2167,76.151,76.2167,14286.0
2023-08-22 15:15:00,81.18,81.24,81.18,81.2,14435.0,76.2167,76.2731,76.2167,76.2355,14435.0
2023-08-22 15:20:00,81.22,81.22,81.08,81.08,18211.0,76.2543,76.2543,76.1228,76.1228,18211.0
2023-08-22 15:25:00,81.08,81.12,81.01,81.04,17052.0,76.1228,76.1604,76.0571,76.0853,17052.0
2023-08-22 15:30:00,81.04,81.05,80.88,80.93,22555.0,76.0853,76.0947,75.9351,75.982,22555.0
2023-08-22 15:35:00,80.92,80.92,80.78,80.8,29669.0,75.9726,75.9726,75.8412,75.86,29669.0
2023-08-22 15:40:00,80.8,80.9,80.76,80.81,32346.0,75.86,75.9538,75.8224,75.8693,32346.0
2023-08-22 15:45:00,80.81,80.86,80.77,80.79,55825.0,75.8693,75.9163,75.8318,75.8506,55825.0
2023-08-22 15:50:00,80.78,80.84,80.72,80.77,75652.0,75.8412,75.8975,75.7849,75.8318,75652.0
2023-08-22 15:55:00,80.77,80.81,80.7,80.79,188418.0,75.8318,75.8693,75.7661,75.8506,188418.0
2023-08-23 09:30:00,80.55,80.7,79.84,80.0,60734.0,75.6252,75.7661,74.9587,75.1089,60734.0
2023-08-23 09:35:00,80.05,80.27,79.93,80.09,11356.0,75.1558,75.3624,75.0432,75.1934,11356.0
2023-08-23 09:40:00,80.11,80.27,80.03,80.13,7944.0,75.2121,75.3624,75.137,75.2309,7944.0
2023-08-23 09:45:00,80.18,80.31,80.16,80.16,15835.0,75.2779,75.3999,75.2591,75.2591,15835.0
2023-08-23 09:50:00,80.18,80.32,80.15,80.2,25427.0,75.2779,75.4093,75.2497,75.2966,25427.0
2023-08-23 09:55:00,80.24,80.37,80.19,80.23,15856.0,75.3342,75.4562,75.2873,75.3248,15856.0
2023-08-23 10:00:00,80.23,80.28,80.15,80.26,9449.0,75.3248,75.3718,75.2497,75.353,9449.0
2023-08-23 10:05:00,80.28,80.29,80.06,80.1,15290.0,75.3718,75.3811,75.1652,75.2028,15290.0
2023-08-23 10:10:00,80.1,80.23,80.05,80.23,12446.0,75.2028,75.3248,75.1558,75.3248,12446.0
2023-08-23 10:15:00,80.24,80.25,79.99,80.0,13003.0,75.3342,75.3436,75.0995,75.1089,13003.0
2023-08-23 10:20:00,80.01,80.07,79.96,80.0,13054.0,75.1183,75.1746,75.0713,75.1089,13054.0
2023-08-23 10:25:00,79.98,80.04,79.85,79.88,9128.0,75.0901,75.1464,74.968,74.9962,9128.0
2023-08-23 10:30:00,79.89,79.96,79.87,79.88,10903.0,75.0056,75.0713,74.9868,74.9962,10903.0
2023-08-23 10:35:00,79.9,79.92,79.8,79.91,10331.0,75.015,75.0338,74.9211,75.0244,10331.0
2023-08-23 10:40:00,79.88,79.89,79.76,79.79,10887.0,74.9962,75.0056,74.8835,74.9117,10887.0
2023-08-23 10:45:00,79.83,79.88,79.75,79.85,7620.0,74.9493,74.9962,74.8742,74.968,7620.0
2023-08-23 10:50:00,79.85,79.85,79.75,79.76,8445.0,74.968,74.968,74.8742,74.8835,8445.0
2023-08-23 10:55:00,79.72,79.79,79.69,79.78,8452.0,74.846,74.9117,74.8178,74.9023,8452.0
2023-08-23 11:00:00,79.79,79.83,79.75,79.79,8079.0,74.9117,74.9493,74.8742,74.9117,8079.0
2023-08-23 11:05:00,79.8,79.84,79.71,79.83,13034.0,74.9211,74.9587,74.8366,74.9493,13034.0
2023-08-23 11:10:00,79.85,79.9,79.76,79.8,8031.0,74.968,75.015,74.8835,74.9211,8031.0
2023-08-23 11:15:00,79.79,79.91,79.77,79.85,6899.0,74.9117,75.0244,74.8929,74.968,6899.0
2023-08-23 11:20:00,79.86,79.92,79.8,79.83,6479.0,74.9774,75.0338,74.9211,74.9493,6479.0
2023-08-23 11:25:00,79.82,79.94,79.81,79.89,5038.0,74.9399,75.0525,74.9305,75.0056,5038.0
2023-08-23 11:30:00,79.88,79.96,79.88,79.94,8900.0,74.9962,75.0713,74.9962,75.0525,8900.0
2023-08-23 11:35:00,79.94,79.95,79.84,79.95,6443.0,75.0525,75.0619,74.9587,75.0619,6443.0
2023-08-23 11:40:00,79.97,80.14,79.97,80.13,10340.0,75.0807,75.2403,75.0807,75.2309,10340.0
2023-08-23 11:45:00,80.14,80.25,80.14,80.16,8974.0,75.2403,75.3436,75.2403,75.2591,8974.0
2023-08-23 11:50:00,80.17,80.19,80.13,80.13,5459.0,75.2685,75.2873,75.2309,75.2309,5459.0
2023-08-23 11:55:00,80.13,80.15,80.12,80.13,4214.0,75.2309,75.2497,75.2215,75.2309,4214.0
2023-08-23 12:00:00,80.12,80.13,80.09,80.12,14212.0,75.2215,75.2309,75.1934,75.2215,14212.0
2023-08-23 12:05:00,80.11,80.18,80.09,80.17,23010.0,75.2121,75.2779,75.1934,75.2685,23010.0
2023-08-23 12:10:00,80.18,80.23,80.09,80.22,17478.0,75.2779,75.3248,75.1934,75.3154,17478.0
2023-08-23 12:15:00,80.22,80.32,80.22,80.26,4917.0,75.3154,75.4093,75.3154,75.353,4917.0
2023-08-23 12:20:00,80.28,80.35,80.26,80.26,3361.0,75.3718,75.4375,75.353,75.353,3361.0
2023-08-23 12:25:00,80.26,80.39,80.25,80.37,4923.0,75.353,75.475,75.3436,75.4562,4923.0
2023-08-23 12:30:00,80.38,80.42,80.37,80.42,6420.0,75.4656,75.5032,75.4562,75.5032,6420.0
2023-08-23 12:35:00,80.43,80.48,80.4,80.45,3298.0,75.5126,75.5595,75.4844,75.5314,3298.0
2023-08-23 12:40:00,80.46,80.5,80.41,80.46,5739.0,75.5407,75.5783,75.4938,75.5407,5739.0
2023-08-23 12:45:00,80.46,80.47,80.41,80.42,4147.0,75.5407,75.5501,75.4938,75.5032,4147.0
2023-08-23 12:50:00,80.42,80.46,80.41,80.45,6668.0,75.5032,75.5407,75.4938,75.5314,6668.0
2023-08-23 12:55:00,80.47,80.48,80.43,80.48,4546.0,75.5501,75.5595,75.5126,75.5595,4546.0
2023-08-23 13:00:00,80.5,80.51,80.46,80.47,6186.0,75.5783,75.5877,75.5407,75.5501,6186.0
2023-08-23 13:05:00,80.48,80.58,80.45,80.45,12275.0,75.5595,75.6534,75.5314,75.5314,12275.0
2023-08-23 13:10:00,80.47,80.48,80.4,80.41,6463.0,75.5501,75.5595,75.4844,75.4938,6463.0
2023-08-23 13:15:00,80.42,80.53,80.41,80.52,8185.0,75.5032,75.6065,75.4938,75.5971,8185.0
2023-08-23 13:20:00,80.53,80.57,80.52,80.55,7506.0,75.6065,75.644,75.5971,75.6252,7506.0
2023-08-23 13:25:00,80.54,80.56,80.49,80.52,5722.0,75.6159,75.6346,75.5689,75.5971,5722.0
2023-08-23 13:30:00,80.51,80.55,80.49,80.5,7694.0,75.5877,75.6252,75.5689,75.5783,7694.0
2023-08-23 13:35:00,80.49,80.53,80.46,80.52,8986.0,75.5689,75.6065,75.5407,75.5971,8986.0
2023-08-23 13:40:00,80.52,80.6,80.51,80.59,6939.0,75.5971,75.6722,75.5877,75.6628,6939.0
2023-08-23 13:45:00,80.58,80.64,80.58,80.64,7898.0,75.6534,75.7097,75.6534,75.7097,7898.0
2023-08-23 13:50:00,80.64,80.71,80.6,80.7,13633.0,75.7097,75.7755,75.6722,75.7661,13633.0
2023-08-23 13:55:00,80.7,80.74,80.64,80.69,11602.0,75.7661,75.8036,75.7097,75.7567,11602.0
2023-08-23 14:00:00,80.68,80.73,80.66,80.73,9044.0,75.7473,75.7942,75.7285,75.7942,9044.0
2023-08-23 14:05:00,80.72,80.85,80.72,80.85,9518.0,75.7849,75.9069,75.7849,75.9069,9518.0
2023-08-23 14:10:00,80.84,80.87,80.75,80.8,9680.0,75.8975,75.9257,75.813,75.86,9680.0
2023-08-23 14:15:00,80.8,80.85,80.78,80.83,9735.0,75.86,75.9069,75.8412,75.8881,9735.0
2023-08-23 14:20:00,80.84,80.89,80.82,80.89,8258.0,75.8975,75.9445,75.8787,75.9445,8258.0
2023-08-23 14:25:00,80.9,80.99,80.88,80.96,11296.0,75.9538,76.0383,75.9351,76.0102,11296.0
2023-08-23 14:30:00,80.96,81.0,80.89,80.99,26487.0,76.0102,76.0477,75.9445,76.0383,26487.0
2023-08-23 14:35:00,80.99,81.1,80.98,81.09,17263.0,76.0383,76.1416,76.029,76.1322,17263.0
2023-08-23 14:40:00,81.06,81.12,81.05,81.11,10735.0,76.1041,76.1604,76.0947,76.151,10735.0
2023-08-23 14:45:00,81.11,81.16,81.08,81.12,15650.0,76.151,76.1979,76.1228,76.1604,15650.0
2023-08-23 14:50:00,81.12,81.13,81.03,81.06,9599.0,76.1604,76.1698,76.0759,76.1041,9599.0
2023-08-23 14:55:00,81.05,81.05,80.79,80.82,9523.0,76.0947,76.0947,75.8506,75.8787,9523.0
2023-08-23 15:00:00,80.83,80.89,80.76,80.89,9263.0,75.8881,75.9445,75.8224,75.9445,9263.0
2023-08-23 15:05:00,80.87,80.98,80.87,80.96,7862.0,75.9257,76.029,75.9257,76.0102,7862.0
2023-08-23 15:10:00,80.95,80.95,80.84,80.88,11174.0,76.0008,76.0008,75.8975,75.9351,11174.0
2023-08-23 15:15:00,80.89,80.9,80.81,80.83,10202.0,75.9445,75.9538,75.8693,75.8881,10202.0
2023-08-23 15:20:00,80.82,80.86,80.74,80.79,11677.0,75.8787,75.9163,75.8036,75.8506,11677.0
2023-08-23 15:25:00,80.78,80.96,80.78,80.95,14576.0,75.8412,76.0102,75.8412,76.0008,14576.0
2023-08-23 15:30:00,80.95,80.95,80.83,80.89,12436.0,76.0008,76.0008,75.8881,75.9445,12436.0
2023-08-23 15:35:00,80.88,81.01,80.85,81.01,32057.0,75.9351,76.0571,75.9069,76.0571,32057.0
2023-08-23 15:40:00,81.01,81.11,80.92,81.0,57066.0,76.0571,76.151,75.9726,76.0477,57066.0
2023-08-23 15:45:00,81.0,81.04,80.92,80.94,24338.0,76.0477,76.0853,75.9726,75.9914,24338.0
2023-08-23 15:50:00,80.94,80.98,80.91,80.95,48094.0,75.9914,76.029,75.9632,76.0008,48094.0
2023-08-23 15:55:00,80.95,81.14,80.89,81.14,162945.0,76.0008,76.1792,75.9445,76.1792,162945.0
2023-08-24 09:30:00,81.07,81.1,80.75,80.81,25095.0,76.1135,76.1416,75.813,75.8693,25095.0
2023-08-24 09:35:00,80.8,80.94,80.74,80.91,8377.0,75.86,75.9914,75.8036,75.9632,8377.0
2023-08-24 09:40:00,80.8,80.86,80.67,80.73,7363.0,75.86,75.9163,75.7379,75.7942,7363.0
2023-08-24 09:45:00,80.72,80.92,80.69,80.91,3749.0,75.7849,75.9726,75.7567,75.9632,3749.0
2023-08-24 09:50:00,80.91,81.22,80.9,81.22,6874.0,75.9632,76.2543,75.9538,76.2543,6874.0
2023-08-24 09:55:00,81.24,81.44,81.24,81.43,6084.0,76.2731,76.4608,76.2731,76.4514,6084.0
2023-08-24 10:00:00,81.45,81.45,81.23,81.28,5725.0,76.4702,76.4702,76.2637,76.3106,5725.0
2023-08-24 10:05:00,81.29,81.29,81.1,81.14,4997.0,76.32,76.32,76.1416,76.1792,4997.0
2023-08-24 10:10:00,81.13,81.15,81.03,81.09,5433.0,76.1698,76.1886,76.0759,76.1322,5433.0
2023-08-24 10:15:00,81.07,81.2,81.07,81.2,9658.0,76.1135,76.2355,76.1135,76.2355,9658.0
2023-08-24 10:20:00,81.21,81.3,81.18,81.18,8505.0,76.2449,76.3294,76.2167,76.2167,8505.0
2023-08-24 10:25:00,81.17,81.3,81.16,81.23,4498.0,76.2073,76.3294,76.1979,76.2637,4498.0
2023-08-24 10:30:00,81.23,81.31,81.21,81.26,4907.0,76.2637,76.3388,76.2449,76.2918,4907.0
2023-08-24 10:35:00,81.28,81.33,81.25,81.33,7370.0,76.3106,76.3576,76.2824,76.3576,7370.0
2023-08-24 10:40:00,81.36,81.37,81.19,81.19,7907.0,76.3857,76.3951,76.2261,76.2261,7907.0
2023-08-24 10:45:00,81.17,81.2,81.08,81.17,9680.0,76.2073,76.2355,76.1228,76.2073,9680.0
2023-08-24 10:50:00,81.16,81.24,81.14,81.21,4859.0,76.1979,76.2731,76.1792,76.2449,4859.0
2023-08-24 10:55:00,81.2,81.2,81.12,81.17,5737.0,76.2355,76.2355,76.1604,76.2073,5737.0
2023-08-24 11:00:00,81.17,81.17,81.05,81.13,16717.0,76.2073,76.2073,76.0947,76.1698,16717.0
2023-08-24 11:05:00,81.14,81.24,81.13,81.24,3163.0,76.1792,76.2731,76.1698,76.2731,3163.0
2023-08-24 11:10:00,81.18,81.2,81.14,81.17,6213.0,76.2167,76.2355,76.1792,76.2073,6213.0
2023-08-24 11:15:00,81.16,81.17,81.03,81.03,2420.0,76.1979,76.2073,76.0759,76.0759,2420.0
2023-08-24 11:20:00,81.05,81.09,81.03,81.06,3043.0,76.0947,76.1322,76.0759,76.1041,3043.0
2023-08-24 11:25:00,81.05,81.05,80.92,80.98,5285.0,76.0947,76.0947,75.9726,76.029,5285.0
2023-08-24 11:30:00,80.99,80.99,80.82,80.85,4060.0,76.0383,76.0383,75.8787,75.9069,4060.0
2023-08-24 11:35:00,80.87,81.02,80.87,80.99,6833.0,75.9257,76.0665,75.9257,76.0383,6833.0
2023-08-24 11:40:00,80.97,80.98,80.95,80.95,2244.0,76.0196,76.029,76.0008,76.0008,2244.0
2023-08-24 11:45:00,80.93,80.98,80.92,80.93,7683.0,75.982,76.029,75.9726,75.982,7683.0
2023-08-24 11:50:00,80.91,80.96,80.85,80.86,4338.0,75.9632,76.0102,75.9069,75.9163,4338.0
2023-08-24 11:55:00,80.9,80.91,80.83,80.87,4287.0,75.9538,75.9632,75.8881,75.9257,4287.0
2023-08-24 12:00:00,80.88,80.95,80.88,80.95,3352.0,75.9351,76.0008,75.9351,76.0008,3352.0
2023-08-24 12:05:00,80.97,81.09,80.96,81.06,5603.0,76.0196,76.1322,76.0102,76.1041,5603.0
2023-08-24 12:10:00,81.05,81.05,81.03,81.04,2315.0,76.0947,76.0947,76.0759,76.0853,2315.0
2023-08-24 12:15:00,81.03,81.03,80.83,80.88,10661.0,76.0759,76.0759,75.8881,75.9351,10661.0
2023-08-24 12:20:00,80.89,80.93,80.87,80.9,4565.0,75.9445,75.982,75.9257,75.9538,4565.0
2023-08-24 12:25:00,80.87,80.9,80.78,80.81,4325.0,75.9257,75.9538,75.8412,75.8693,4325.0
2023-08-24 12:30:00,80.81,80.84,80.75,80.84,3576.0,75.8693,75.8975,75.813,75.8975,3576.0
2023-08-24 12:35:00,80.85,80.87,80.81,80.83,2320.0,75.9069,75.9257,75.8693,75.8881,2320.0
2023-08-24 12:40:00,80.85,80.93,80.85,80.88,7476.0,75.9069,75.982,75.9069,75.9351,7476.0
2023-08-24 12:45:00,80.87,80.98,80.86,80.96,7739.0,75.9257,76.029,75.9163,76.0102,7739.0
2023-08-24 12:50:00,80.96,81.05,80.96,81.03,7099.0,76.0102,76.0947,76.0102,76.0759,7099.0
2023-08-24 12:55:00,81.02,81.03,80.89,80.94,7387.0,76.0665,76.0759,75.9445,75.9914,7387.0
2023-08-24 13:00:00,80.95,80.96,80.89,80.94,9473.0,76.0008,76.0102,75.9445,75.9914,9473.0
2023-08-24 13:05:00,80.91,81.01,80.91,80.98,5390.0,75.9632,76.0571,75.9632,76.029,5390.0
2023-08-24 13:10:00,81.0,81.0,80.9,80.91,3865.0,76.0477,76.0477,75.9538,75.9632,3865.0
2023-08-24 13:15:00,80.95,80.95,80.9,80.92,9022.0,76.0008,76.0008,75.9538,75.9726,9022.0
2023-08-24 13:20:00,80.93,80.99,80.91,80.98,4418.0,75.982,76.0383,75.9632,76.029,4418.0
2023-08-24 13:25:00,80.96,81.01,80.94,80.99,5380.0,76.0102,76.0571,75.9914,76.0383,5380.0
2023-08-24 13:30:00,80.97,81.03,80.96,81.02,4740.0,76.0196,76.0759,76.0102,76.0665,4740.0
2023-08-24 13:35:00,80.97,81.05,80.97,81.03,9892.0,76.0196,76.0947,76.0196,76.0759,9892.0
2023-08-24 13:40:00,81.04,81.1,80.98,80.99,18864.0,76.0853,76.1416,76.029,76.0383,18864.0
2023-08-24 13:45:00,80.99,80.99,80.95,80.96,3311.0,76.0383,76.0383,76.0008,76.0102,3311.0
2023-08-24 13:50:00,80.94,80.94,80.85,80.89,4581.0,75.9914,75.9914,75.9069,75.9445,4581.0
2023-08-24 13:55:00,80.89,80.91,80.82,80.85,6383.0,75.9445,75.9632,75.8787,75.9069,6383.0
2023-08-24 14:00:00,80.86,80.93,80.83,80.87,9972.0,75.9163,75.982,75.8881,75.9257,9972.0
2023-08-24 14:05:00,80.86,80.87,80.83,80.85,6337.0,75.9163,75.9257,75.8881,75.9069,6337.0
2023-08-24 14:10:00,80.85,80.94,80.84,80.92,5905.0,75.9069,75.9914,75.8975,75.9726,5905.0
2023-08-24 14:15:00,80.92,80.94,80.88,80.91,7299.0,75.9726,75.9914,75.9351,75.9632,7299.0
2023-08-24 14:20:00,80.92,80.98,80.91,80.93,8461.0,75.9726,76.029,75.9632,75.982,8461.0
2023-08-24 14:25:00,80.92,80.92,80.88,80.91,5298.0,75.9726,75.9726,75.9351,75.9632,5298.0
2023-08-24 14:30:00,80.93,80.96,80.92,80.92,10354.0,75.982,76.0102,75.9726,75.9726,10354.0
2023-08-24 14:35:00,80.92,80.95,80.87,80.95,9291.0,75.9726,76.0008,75.9257,76.0008,9291.0
2023-08-24 14:40:00,80.94,80.96,80.91,80.95,4819.0,75.9914,76.0102,75.9632,76.0008,4819.0
2023-08-24 14:45:00,80.96,81.07,80.96,80.98,6998.0,76.0102,76.1135,76.0102,76.029,6998.0
2023-08-24 14:50:00,81.0,81.01,80.97,81.0,8189.0,76.0477,76.0571,76.0196,76.0477,8189.0
2023-08-24 14:55:00,80.98,81.0,80.96,80.97,10703.0,76.029,76.0477,76.0102,76.0196,10703.0
2023-08-24 15:00:00,80.97,80.98,80.92,80.94,14887.0,76.0196,76.029,75.9726,75.9914,14887.0
2023-08-24 15:05:00,80.93,81.05,80.93,80.98,9898.0,75.982,76.0947,75.982,76.029,9898.0
2023-08-24 15:10:00,80.97,81.0,80.96,80.98,34982.0,76.0196,76.0477,76.0102,76.029,34982.0
2023-08-24 15:15:00,80.99,81.01,80.88,80.88,26980.0,76.0383,76.0571,75.9351,75.9351,26980.0
2023-08-24 15:20:00,80.87,80.97,80.85,80.86,7094.0,75.9257,76.0196,75.9069,75.9163,7094.0
2023-08-24 15:25:00,80.83,80.89,80.82,80.88,12767.0,75.8881,75.9445,75.8787,75.9351,12767.0
2023-08-24 15:30:00,80.87,80.9,80.84,80.89,30016.0,75.9257,75.9538,75.8975,75.9445,30016.0
2023-08-24 15:35:00,80.88,80.88,80.82,80.83,17649.0,75.9351,75.9351,75.8787,75.8881,17649.0
2023-08-24 15:40:00,80.82,80.85,80.73,80.75,19815.0,75.8787,75.9069,75.7942,75.813,19815.0
2023-08-24 15:45:00,80.75,80.75,80.54,80.54,74044.0,75.813,75.813,75.6159,75.6159,74044.0
2023-08-24 15:50:00,80.54,80.57,80.29,80.38,183118.0,75.6159,75.644,75.3811,75.4656,183118.0
2023-08-24 15:55:00,80.4,80.43,80.23,80.31,313412.0,75.4844,75.5126,75.3248,75.3999,313412.0
2023-08-25 09:30:00,80.75,80.75,80.48,80.66,35121.0,75.813,75.813,75.5595,75.7285,35121.0
2023-08-25 09:35:00,80.64,80.77,80.55,80.59,18080.0,75.7097,75.8318,75.6252,75.6628,18080.0
2023-08-25 09:40:00,80.57,80.59,80.43,80.51,8005.0,75.644,75.6628,75.5126,75.5877,8005.0
2023-08-25 09:45:00,80.48,80.7,80.46,80.7,11642.0,75.5595,75.7661,75.5407,75.7661,11642.0
2023-08-25 09:50:00,80.7,80.72,80.52,80.72,15974.0,75.7661,75.7849,75.5971,75.7849,15974.0
2023-08-25 09:55:00,80.72,80.76,80.64,80.72,17224.0,75.7849,75.8224,75.7097,75.7849,17224.0
2023-08-25 10:00:00,80.73,80.87,80.65,80.74,17740.0,75.7942,75.9257,75.7191,75.8036,17740.0
2023-08-25 10:05:00,80.7,80.78,80.51,80.54,24758.0,75.7661,75.8412,75.5877,75.6159,24758.0
2023-08-25 10:10:00,80.54,80.57,80.42,80.45,14403.0,75.6159,75.644,75.5032,75.5314,14403.0
2023-08-25 10:15:00,80.46,80.71,80.46,80.51,26967.0,75.5407,75.7755,75.5407,75.5877,26967.0
2023-08-25 10:20:00,80.52,80.52,80.31,80.32,13095.0,75.5971,75.5971,75.3999,75.4093,13095.0
2023-08-25 10:25:00,80.3,80.39,80.22,80.3,8565.0,75.3905,75.475,75.3154,75.3905,8565.0
2023-08-25 10:30:00,80.28,80.33,80.18,80.26,13186.0,75.3718,75.4187,75.2779,75.353,13186.0
2023-08-25 10:35:00,80.28,80.44,80.25,80.42,26268.0,75.3718,75.522,75.3436,75.5032,26268.0
2023-08-25 10:40:00,80.42,80.51,80.39,80.41,7440.0,75.5032,75.5877,75.475,75.4938,7440.0
2023-08-25 10:45:00,80.43,80.43,80.32,80.37,7111.0,75.5126,75.5126,75.4093,75.4562,7111.0
2023-08-25 10:50:00,80.39,80.45,80.33,80.33,5412.0,75.475,75.5314,75.4187,75.4187,5412.0
2023-08-25 10:55:00,80.29,80.37,80.27,80.35,5055.0,75.3811,75.4562,75.3624,75.4375,5055.0
2023-08-25 11:00:00,80.36,80.39,80.28,80.37,5541.0,75.4469,75.475,75.3718,75.4562,5541.0
2023-08-25 11:05:00,80.38,80.66,80.37,80.63,17626.0,75.4656,75.7285,75.4562,75.7004,17626.0
2023-08-25 11:10:00,80.63,80.79,80.63,80.73,11838.0,75.7004,75.8506,75.7004,75.7942,11838.0
2023-08-25 11:15:00,80.72,80.75,80.57,80.64,7865.0,75.7849,75.813,75.644,75.7097,7865.0
2023-08-25 11:20:00,80.65,80.67,80.6,80.62,9554.0,75.7191,75.7379,75.6722,75.691,9554.0
2023-08-25 11:25:00,80.7,80.72,80.58,80.7,16217.0,75.7661,75.7849,75.6534,75.7661,16217.0
2023-08-25 11:30:00,80.69,80.72,80.62,80.7,13603.0,75.7567,75.7849,75.691,75.7661,13603.0
2023-08-25 11:35:00,80.71,80.8,80.68,80.72,17574.0,75.7755,75.86,75.7473,75.7849,17574.0
2023-08-25 11:40:00,80.72,80.77,80.66,80.72,16313.0,75.7849,75.8318,75.7285,75.7849,16313.0
2023-08-25 11:45:00,80.7,80.77,80.62,80.68,16440.0,75.7661,75.8318,75.691,75.7473,16440.0
2023-08-25 11:50:00,80.69,80.71,80.63,80.68,10768.0,75.7567,75.7755,75.7004,75.7473,10768.0
2023-08-25 11:55:00,80.68,80.69,80.49,80.49,42555.0,75.7473,75.7567,75.5689,75.5689,42555.0
2023-08-25 12:00:00,80.5,80.66,80.49,80.6,27436.0,75.5783,75.7285,75.5689,75.6722,27436.0
2023-08-25 12:05:00,80.62,80.69,80.6,80.67,30211.0,75.691,75.7567,75.6722,75.7379,30211.0
2023-08-25 12:10:00,80.67,80.82,80.63,80.81,8351.0,75.7379,75.8787,75.7004,75.8693,8351.0
2023-08-25 12:15:00,80.83,80.88,80.72,80.75,15833.0,75.8881,75.9351,75.7849,75.813,15833.0
2023-08-25 12:20:00,80.76,80.89,80.75,80.86,28158.0,75.8224,75.9445,75.813,75.9163,28158.0
2023-08-25 12:25:00,80.86,80.92,80.82,80.85,41435.0,75.9163,75.9726,75.8787,75.9069,41435.0
2023-08-25 12:30:00,80.84,80.91,80.82,80.85,50636.0,75.8975,75.9632,75.8787,75.9069,50636.0
2023-08-25 12:35:00,80.86,80.91,80.79,80.83,45959.0,75.9163,75.9632,75.8506,75.8881,45959.0
2023-08-25 12:40:00,80.83,80.83,80.74,80.75,25587.0,75.8881,75.8881,75.8036,75.813,25587.0
2023-08-25 12:45:00,80.75,80.78,80.7,80.73,20259.0,75.813,75.8412,75.7661,75.7942,20259.0
2023-08-25 12:50:00,80.73,80.74,80.63,80.66,21417.0,75.7942,75.8036,75.7004,75.7285,21417.0
2023-08-25 12:55:00,80.68,80.72,80.6,80.7,14618.0,75.7473,75.7849,75.6722,75.7661,14618.0
2023-08-25 13:00:00,80.7,80.72,80.67,80.7,17649.0,75.7661,75.7849,75.7379,75.7661,17649.0
2023-08-25 13:05:00,80.7,80.71,80.65,80.65,15747.0,75.7661,75.7755,75.7191,75.7191,15747.0
2023-08-25 13:10:00,80.65,80.66,80.6,80.65,21459.0,75.7191,75.7285,75.6722,75.7191,21459.0
2023-08-25 13:15:00,80.66,80.67,80.46,80.48,21338.0,75.7285,75.7379,75.5407,75.5595,21338.0
2023-08-25 13:20:00,80.47,80.5,80.41,80.45,22020.0,75.5501,75.5783,75.4938,75.5314,22020.0
2023-08-25 13:25:00,80.44,80.47,80.39,80.47,19594.0,75.522,75.5501,75.475,75.5501,19594.0
2023-08-25 13:30:00,80.47,80.47,80.37,80.41,16128.0,75.5501,75.5501,75.4562,75.4938,16128.0
2023-08-25 13:35:00,80.4,80.51,80.39,80.41,36436.0,75.4844,75.5877,75.475,75.4938,36436.0
2023-08-25 13:40:00,80.42,80.5,80.4,80.5,15586.0,75.5032,75.5783,75.4844,75.5783,15586.0
2023-08-25 13:45:00,80.5,80.53,80.4,80.45,23833.0,75.5783,75.6065,75.4844,75.5314,23833.0
2023-08-25 13:50:00,80.44,80.52,80.43,80.51,33051.0,75.522,75.5971,75.5126,75.5877,33051.0
2023-08-25 13:55:00,80.5,80.55,80.46,80.55,23034.0,75.5783,75.6252,75.5407,75.6252,23034.0
2023-08-25 14:00:00,80.54,80.6,80.49,80.51,28116.0,75.6159,75.6722,75.5689,75.5877,28116.0
2023-08-25 14:05:00,80.5,80.53,80.48,80.5,21863.0,75.5783,75.6065,75.5595,75.5783,21863.0
2023-08-25 14:10:00,80.49,80.68,80.47,80.65,14605.0,75.5689,75.7473,75.5501,75.7191,14605.0
2023-08-25 14:15:00,80.65,80.66,80.48,80.56,22427.0,75.7191,75.7285,75.5595,75.6346,22427.0
2023-08-25 14:20:00,80.58,80.66,80.55,80.61,19609.0,75.6534,75.7285,75.6252,75.6816,19609.0
2023-08-25 14:25:00,80.65,80.79,80.64,80.79,22811.0,75.7191,75.8506,75.7097,75.8506,22811.0
2023-08-25 14:30:00,80.8,80.83,80.64,80.74,28846.0,75.86,75.8881,75.7097,75.8036,28846.0
2023-08-25 14:35:00,80.74,80.81,80.71,80.73,18744.0,75.8036,75.8693,75.7755,75.7942,18744.0
2023-08-25 14:40:00,80.74,80.8,80.71,80.73,11307.0,75.8036,75.86,75.7755,75.7942,11307.0
2023-08-25 14:45:00,80.74,80.78,80.68,80.76,14935.0,75.8036,75.8412,75.7473,75.8224,14935.0
2023-08-25 14:50:00,80.78,80.84,80.75,80.84,7698.0,75.8412,75.8975,75.813,75.8975,7698.0
2023-08-25 14:55:00,80.85,80.86,80.8,80.81,12578.0,75.9069,75.9163,75.86,75.8693,12578.0
2023-08-25 15:00:00,80.82,80.83,80.71,80.82,53449.0,75.8787,75.8881,75.7755,75.8787,53449.0
2023-08-25 15:05:00,80.83,80.93,80.77,80.92,25709.0,75.8881,75.982,75.8318,75.9726,25709.0
2023-08-25 15:10:00,80.93,80.99,80.81,80.9,34751.0,75.982,76.0383,75.8693,75.9538,34751.0
2023-08-25 15:15:00,80.9,80.9,80.78,80.83,19595.0,75.9538,75.9538,75.8412,75.8881,19595.0
2023-08-25 15:20:00,80.84,81.1,80.79,81.04,24473.0,75.8975,76.1416,75.8506,76.0853,24473.0
2023-08-25 15:25:00,81.05,81.06,80.86,80.9,23574.0,76.0947,76.1041,75.9163,75.9538,23574.0
2023-08-25 15:30:00,80.94,80.96,80.9,80.93,23729.0,75.9914,76.0102,75.9538,75.982,23729.0
2023-08-25 15:35:00,80.93,80.97,80.87,80.91,27415.0,75.982,76.0196,75.9257,75.9632,27415.0
2023-08-25 15:40:00,80.92,80.98,80.89,80.94,22664.0,75.9726,76.029,75.9445,75.9914,22664.0
2023-08-25 15:45:00,80.93,80.94,80.7,80.7,45290.0,75.982,75.9914,75.7661,75.7661,45290.0
2023-08-25 15:50:00,80.7,80.74,80.58,80.67,93244.0,75.7661,75.8036,75.6534,75.7379,93244.0
2023-08-25 15:55:00,80.67,80.86,80.67,80.85,204350.0,75.7379,75.9163,75.7379,75.9069,204350.0
2023-08-28 09:30:00,81.13,81.55,81.13,81.38,42399.0,76.1698,76.5641,76.1698,76.4045,42399.0
2023-08-28 09:35:00,81.38,81.72,81.38,81.52,15441.0,76.4045,76.7237,76.4045,76.5359,15441.0
2023-08-28 09:40:00,81.47,81.87,81.47,81.8,21525.0,76.489,76.8645,76.489,76.7988,21525.0
2023-08-28 09:45:00,81.82,81.84,81.48,81.54,19511.0,76.8176,76.8364,76.4984,76.5547,19511.0
2023-08-28 09:50:00,81.48,81.5,81.24,81.27,13653.0,76.4984,76.5172,76.2731,76.3012,13653.0
2023-08-28 09:55:00,81.28,81.36,81.26,81.36,11725.0,76.3106,76.3857,76.2918,76.3857,11725.0
2023-08-28 10:00:00,81.37,81.39,81.25,81.28,9840.0,76.3951,76.4139,76.2824,76.3106,9840.0
2023-08-28 10:05:00,81.28,81.33,81.21,81.25,13851.0,76.3106,76.3576,76.2449,76.2824,13851.0
2023-08-28 10:10:00,81.27,81.36,81.22,81.35,9768.0,76.3012,76.3857,76.2543,76.3763,9768.0
2023-08-28 10:15:00,81.33,81.33,81.22,81.31,12018.0,76.3576,76.3576,76.2543,76.3388,12018.0
2023-08-28 10:20:00,81.33,81.4,81.32,81.4,9797.0,76.3576,76.4233,76.3482,76.4233,9797.0
2023-08-28 10:25:00,81.4,81.42,81.26,81.33,12516.0,76.4233,76.4421,76.2918,76.3576,12516.0
2023-08-28 10:30:00,81.33,81.49,81.33,81.49,10464.0,76.3576,76.5078,76.3576,76.5078,10464.0
2023-08-28 10:35:00,81.52,81.58,81.46,81.52,10643.0,76.5359,76.5923,76.4796,76.5359,10643.0
2023-08-28 10:40:00,81.52,81.58,81.46,81.48,10867.0,76.5359,76.5923,76.4796,76.4984,10867.0
2023-08-28 10:45:00,81.48,81.54,81.47,81.48,8328.0,76.4984,76.5547,76.489,76.4984,8328.0
2023-08-28 10:50:00,81.49,81.57,81.43,81.44,5671.0,76.5078,76.5829,76.4514,76.4608,5671.0
2023-08-28 10:55:00,81.44,81.44,81.34,81.44,6616.0,76.4608,76.4608,76.3669,76.4608,6616.0
2023-08-28 11:00:00,81.44,81.46,81.35,81.37,8215.0,76.4608,76.4796,76.3763,76.3951,8215.0
2023-08-28 11:05:00,81.38,81.4,81.33,81.35,4883.0,76.4045,76.4233,76.3576,76.3763,4883.0
2023-08-28 11:10:00,81.37,81.45,81.32,81.33,5778.0,76.3951,76.4702,76.3482,76.3576,5778.0
2023-08-28 11:15:00,81.31,81.31,81.2,81.23,8567.0,76.3388,76.3388,76.2355,76.2637,8567.0
2023-08-28 11:20:00,81.23,81.26,81.17,81.26,8216.0,76.2637,76.2918,76.2073,76.2918,8216.0
2023-08-28 11:25:00,81.26,81.36,81.21,81.23,10493.0,76.2918,76.3857,76.2449,76.2637,10493.0
2023-08-28 11:30:00,81.22,81.23,81.07,81.11,10082.0,76.2543,76.2637,76.1135,76.151,10082.0
2023-08-28 11:35:00,81.13,81.15,81.1,81.15,6140.0,76.1698,76.1886,76.1416,76.1886,6140.0
2023-08-28 11:40:00,81.15,81.16,81.04,81.15,5112.0,76.1886,76.1979,76.0853,76.1886,5112.0
2023-08-28 11:45:00,81.13,81.13,81.07,81.12,6828.0,76.1698,76.1698,76.1135,76.1604,6828.0
2023-08-28 11:50:00,81.1,81.2,81.09,81.16,5291.0,76.1416,76.2355,76.1322,76.1979,5291.0
2023-08-28 11:55:00,81.16,81.16,81.09,81.12,4681.0,76.1979,76.1979,76.1322,76.1604,4681.0
2023-08-28 12:00:00,81.13,81.13,81.05,81.06,4307.0,76.1698,76.1698,76.0947,76.1041,4307.0
2023-08-28 12:05:00,81.07,81.08,81.02,81.06,2884.0,76.1135,76.1228,76.0665,76.1041,2884.0
2023-08-28 12:10:00,81.06,81.19,81.03,81.11,7698.0,76.1041,76.2261,76.0759,76.151,7698.0
2023-08-28 12:15:00,81.1,81.12,81.03,81.05,4356.0,76.1416,76.1604,76.0759,76.0947,4356.0
2023-08-28 12:20:00,81.0,81.01,80.95,80.98,3774.0,76.0477,76.0571,76.0008,76.029,3774.0
2023-08-28 12:25:00,80.97,81.07,80.95,81.03,9692.0,76.0196,76.1135,76.0008,76.0759,9692.0
2023-08-28 12:30:00,81.01,81.08,81.01,81.03,3513.0,76.0571,76.1228,76.0571,76.0759,3513.0
2023-08-28 12:35:00,81.03,81.03,80.96,80.98,3671.0,76.0759,76.0759,76.0102,76.029,3671.0
2023-08-28 12:40:00,80.97,81.07,80.97,81.02,9142.0,76.0196,76.1135,76.0196,76.0665,9142.0
2023-08-28 12:45:00,81.0,81.03,80.99,81.0,5769.0,76.0477,76.0759,76.0383,76.0477,5769.0
2023-08-28 12:50:00,81.01,81.05,81.0,81.0,4098.0,76.0571,76.0947,76.0477,76.0477,4098.0
2023-08-28 12:55:00,81.01,81.07,81.0,81.06,3087.0,76.0571,76.1135,76.0477,76.1041,3087.0
2023-08-28 13:00:00,81.08,81.11,80.99,80.99,3642.0,76.1228,76.151,76.0383,76.0383,3642.0
2023-08-28 13:05:00,81.01,81.04,80.94,80.94,7768.0,76.0571,76.0853,75.9914,75.9914,7768.0
2023-08-28 13:10:00,80.95,81.0,80.91,80.92,5505.0,76.0008,76.0477,75.9632,75.9726,5505.0
2023-08-28 13:15:00,80.9,80.9,80.81,80.84,8957.0,75.9538,75.9538,75.8693,75.8975,8957.0
2023-08-28 13:20:00,80.88,81.0,80.88,81.0,10628.0,75.9351,76.0477,75.9351,76.0477,10628.0
2023-08-28 13:25:00,81.0,81.05,80.97,81.01,3808.0,76.0477,76.0947,76.0196,76.0571,3808.0
2023-08-28 13:30:00,81.0,81.02,80.97,80.98,3956.0,76.0477,76.0665,76.0196,76.029,3956.0
2023-08-28 13:35:00,80.97,81.05,80.93,80.95,10213.0,76.0196,76.0947,75.982,76.0008,10213.0
2023-08-28 13:40:00,80.99,81.08,80.99,81.02,5945.0,76.0383,76.1228,76.0383,76.0665,5945.0
2023-08-28 13:45:00,81.01,81.07,81.01,81.04,3627.0,76.0571,76.1135,76.0571,76.0853,3627.0
2023-08-28 13:50:00,81.03,81.06,80.97,80.97,4759.0,76.0759,76.1041,76.0196,76.0196,4759.0
2023-08-28 13:55:00,80.93,80.93,80.76,80.79,8016.0,75.982,75.982,75.8224,75.8506,8016.0
2023-08-28 14:00:00,80.77,80.81,80.75,80.77,6460.0,75.8318,75.8693,75.813,75.8318,6460.0
2023-08-28 14:05:00,80.75,80.81,80.74,80.79,5766.0,75.813,75.8693,75.8036,75.8506,5766.0
2023-08-28 14:10:00,80.79,80.79,80.73,80.77,6262.0,75.8506,75.8506,75.7942,75.8318,6262.0
2023-08-28 14:15:00,80.76,80.79,80.74,80.74,5613.0,75.8224,75.8506,75.8036,75.8036,5613.0
2023-08-28 14:20:00,80.75,80.78,80.75,80.76,4058.0,75.813,75.8412,75.813,75.8224,4058.0
2023-08-28 14:25:00,80.76,80.8,80.76,80.78,10663.0,75.8224,75.86,75.8224,75.8412,10663.0
2023-08-28 14:30:00,80.78,80.78,80.74,80.75,6088.0,75.8412,75.8412,75.8036,75.813,6088.0
2023-08-28 14:35:00,80.75,80.83,80.73,80.73,6738.0,75.813,75.8881,75.7942,75.7942,6738.0
2023-08-28 14:40:00,80.73,80.76,80.72,80.76,4789.0,75.7942,75.8224,75.7849,75.8224,4789.0
2023-08-28 14:45:00,80.78,80.78,80.74,80.78,6168.0,75.8412,75.8412,75.8036,75.8412,6168.0
2023-08-28 14:50:00,80.78,80.8,80.76,80.79,13400.0,75.8412,75.86,75.8224,75.8506,13400.0
2023-08-28 14:55:00,80.79,80.79,80.7,80.79,16611.0,75.8506,75.8506,75.7661,75.8506,16611.0
2023-08-28 15:00:00,80.78,80.79,80.76,80.79,8409.0,75.8412,75.8506,75.8224,75.8506,8409.0
2023-08-28 15:05:00,80.79,80.83,80.74,80.83,21345.0,75.8506,75.8881,75.8036,75.8881,21345.0
2023-08-28 15:10:00,80.82,80.83,80.73,80.78,9306.0,75.8787,75.8881,75.7942,75.8412,9306.0
2023-08-28 15:15:00,80.77,80.78,80.72,80.76,8306.0,75.8318,75.8412,75.7849,75.8224,8306.0
2023-08-28 15:20:00,80.76,80.77,80.66,80.67,9836.0,75.8224,75.8318,75.7285,75.7379,9836.0
2023-08-28 15:25:00,80.67,80.78,80.67,80.76,33487.0,75.7379,75.8412,75.7379,75.8224,33487.0
2023-08-28 15:30:00,80.74,80.79,80.72,80.79,22627.0,75.8036,75.8506,75.7849,75.8506,22627.0
2023-08-28 15:35:00,80.77,80.77,80.66,80.67,26327.0,75.8318,75.8318,75.7285,75.7379,26327.0
2023-08-28 15:40:00,80.67,80.69,80.6,80.66,72331.0,75.7379,75.7567,75.6722,75.7285,72331.0
2023-08-28 15:45:00,80.66,80.78,80.61,80.67,93710.0,75.7285,75.8412,75.6816,75.7379,93710.0
2023-08-28 15:50:00,80.67,80.82,80.63,80.7,95563.0,75.7379,75.8787,75.7004,75.7661,95563.0
2023-08-28 15:55:00,80.7,80.9,80.69,80.87,357551.0,75.7661,75.9538,75.7567,75.9257,357551.0
2023-08-29 09:30:00,81.21,81.27,80.55,80.66,30202.0,76.2449,76.3012,75.6252,75.7285,30202.0
2023-08-29 09:35:00,80.63,80.91,80.52,80.91,11749.0,75.7004,75.9632,75.5971,75.9632,11749.0
2023-08-29 09:40:00,81.0,81.0,80.67,80.67,8257.0,76.0477,76.0477,75.7379,75.7379,8257.0
2023-08-29 09:45:00,80.73,80.76,80.59,80.73,7479.0,75.7942,75.8224,75.6628,75.7942,7479.0
2023-08-29 09:50:00,80.75,80.81,80.68,80.81,7697.0,75.813,75.8693,75.7473,75.8693,7697.0
2023-08-29 09:55:00,80.82,80.86,80.76,80.79,9078.0,75.8787,75.9163,75.8224,75.8506,9078.0
2023-08-29 10:00:00,80.76,80.85,80.63,80.65,7904.0,75.8224,75.9069,75.7004,75.7191,7904.0
2023-08-29 10:05:00,80.65,80.69,80.54,80.69,16912.0,75.7191,75.7567,75.6159,75.7567,16912.0
2023-08-29 10:10:00,80.67,80.67,80.52,80.67,8737.0,75.7379,75.7379,75.5971,75.7379,8737.0
2023-08-29 10:15:00,80.65,80.71,80.57,80.59,9217.0,75.7191,75.7755,75.644,75.6628,9217.0
2023-08-29 10:20:00,80.58,80.63,80.53,80.59,9799.0,75.6534,75.7004,75.6065,75.6628,9799.0
2023-08-29 10:25:00,80.59,80.6,80.48,80.53,8945.0,75.6628,75.6722,75.5595,75.6065,8945.0
2023-08-29 10:30:00,80.52,80.58,80.47,80.47,7419.0,75.5971,75.6534,75.5501,75.5501,7419.0
2023-08-29 10:35:00,80.48,80.53,80.32,80.37,9332.0,75.5595,75.6065,75.4093,75.4562,9332.0
2023-08-29 10:40:00,80.35,80.37,80.25,80.26,10357.0,75.4375,75.4562,75.3436,75.353,10357.0
2023-08-29 10:45:00,80.26,80.26,80.07,80.12,10779.0,75.353,75.353,75.1746,75.2215,10779.0
2023-08-29 10:50:00,80.13,80.22,80.1,80.1,11827.0,75.2309,75.3154,75.2028,75.2028,11827.0
2023-08-29 10:55:00,80.09,80.16,80.06,80.11,30134.0,75.1934,75.2591,75.1652,75.2121,30134.0
2023-08-29 11:00:00,80.12,80.2,80.04,80.2,14917.0,75.2215,75.2966,75.1464,75.2966,14917.0
2023-08-29 11:05:00,80.2,80.32,80.18,80.31,10373.0,75.2966,75.4093,75.2779,75.3999,10373.0
2023-08-29 11:10:00,80.33,80.33,80.22,80.27,8947.0,75.4187,75.4187,75.3154,75.3624,8947.0
2023-08-29 11:15:00,80.28,80.39,80.25,80.35,9465.0,75.3718,75.475,75.3436,75.4375,9465.0
2023-08-29 11:20:00,80.34,80.47,80.33,80.41,27161.0,75.4281,75.5501,75.4187,75.4938,27161.0
2023-08-29 11:25:00,80.41,80.49,80.36,80.44,7569.0,75.4938,75.5689,75.4469,75.522,7569.0
2023-08-29 11:30:00,80.46,80.6,80.43,80.44,19323.0,75.5407,75.6722,75.5126,75.522,19323.0
2023-08-29 11:35:00,80.43,80.54,80.4,80.51,9007.0,75.5126,75.6159,75.4844,75.5877,9007.0
2023-08-29 11:40:00,80.51,80.69,80.49,80.66,21025.0,75.5877,75.7567,75.5689,75.7285,21025.0
2023-08-29 11:45:00,80.67,80.67,80.48,80.49,13974.0,75.7379,75.7379,75.5595,75.5689,13974.0
2023-08-29 11:50:00,80.49,80.59,80.48,80.48,5683.0,75.5689,75.6628,75.5595,75.5595,5683.0
2023-08-29 11:55:00,80.47,80.53,80.45,80.53,8785.0,75.5501,75.6065,75.5314,75.6065,8785.0
2023-08-29 12:00:00,80.53,80.57,80.5,80.56,7309.0,75.6065,75.644,75.5783,75.6346,7309.0
2023-08-29 12:05:00,80.55,80.55,80.46,80.5,9904.0,75.6252,75.6252,75.5407,75.5783,9904.0
2023-08-29 12:10:00,80.49,80.58,80.47,80.58,14881.0,75.5689,75.6534,75.5501,75.6534,14881.0
2023-08-29 12:15:00,80.58,80.64,80.57,80.59,22240.0,75.6534,75.7097,75.644,75.6628,22240.0
2023-08-29 12:20:00,80.6,80.67,80.6,80.66,3031.0,75.6722,75.7379,75.6722,75.7285,3031.0
2023-08-29 12:25:00,80.67,80.67,80.58,80.63,12167.0,75.7379,75.7379,75.6534,75.7004,12167.0
2023-08-29 12:30:00,80.64,80.65,80.59,80.59,3585.0,75.7097,75.7191,75.6628,75.6628,3585.0
2023-08-29 12:35:00,80.59,80.65,80.54,80.61,29081.0,75.6628,75.7191,75.6159,75.6816,29081.0
2023-08-29 12:40:00,80.61,80.8,80.56,80.8,19666.0,75.6816,75.86,75.6346,75.86,19666.0
2023-08-29 12:45:00,80.81,80.81,80.65,80.65,4839.0,75.8693,75.8693,75.7191,75.7191,4839.0
2023-08-29 12:50:00,80.68,80.7,80.64,80.67,3775.0,75.7473,75.7661,75.7097,75.7379,3775.0
2023-08-29 12:55:00,80.69,80.79,80.66,80.78,4319.0,75.7567,75.8506,75.7285,75.8412,4319.0
2023-08-29 13:00:00,80.8,80.88,80.78,80.88,5553.0,75.86,75.9351,75.8412,75.9351,5553.0
2023-08-29 13:05:00,80.86,80.87,80.81,80.84,4034.0,75.9163,75.9257,75.8693,75.8975,4034.0
2023-08-29 13:10:00,80.86,80.91,80.81,80.91,3689.0,75.9163,75.9632,75.8693,75.9632,3689.0
2023-08-29 13:15:00,80.95,80.95,80.82,80.83,5518.0,76.0008,76.0008,75.8787,75.8881,5518.0
2023-08-29 13:20:00,80.85,80.87,80.83,80.87,6025.0,75.9069,75.9257,75.8881,75.9257,6025.0
2023-08-29 13:25:00,80.86,80.87,80.81,80.83,3825.0,75.9163,75.9257,75.8693,75.8881,3825.0
2023-08-29 13:30:00,80.84,80.89,80.84,80.87,5529.0,75.8975,75.9445,75.8975,75.9257,5529.0
2023-08-29 13:35:00,80.88,80.99,80.87,80.94,10613.0,75.9351,76.0383,75.9257,75.9914,10613.0
2023-08-29 13:40:00,80.94,80.96,80.91,80.92,8500.0,75.9914,76.0102,75.9632,75.9726,8500.0
2023-08-29 13:45:00,80.92,80.95,80.82,80.82,6859.0,75.9726,76.0008,75.8787,75.8787,6859.0
2023-08-29 13:50:00,80.83,80.91,80.83,80.85,8708.0,75.8881,75.9632,75.8881,75.9069,8708.0
2023-08-29 13:55:00,80.86,80.92,80.83,80.9,7141.0,75.9163,75.9726,75.8881,75.9538,7141.0
2023-08-29 14:00:00,80.91,80.93,80.84,80.86,3970.0,75.9632,75.982,75.8975,75.9163,3970.0
2023-08-29 14:05:00,80.84,80.85,80.79,80.83,3787.0,75.8975,75.9069,75.8506,75.8881,3787.0
2023-08-29 14:10:00,80.83,80.84,80.78,80.83,8738.0,75.8881,75.8975,75.8412,75.8881,8738.0
2023-08-29 14:15:00,80.83,80.83,80.77,80.8,3593.0,75.8881,75.8881,75.8318,75.86,3593.0
2023-08-29 14:20:00,80.81,80.93,80.8,80.85,9479.0,75.8693,75.982,75.86,75.9069,9479.0
2023-08-29 14:25:00,80.86,80.86,80.75,80.8,8719.0,75.9163,75.9163,75.813,75.86,8719.0
2023-08-29 14:30:00,80.81,80.87,80.8,80.85,5765.0,75.8693,75.9257,75.86,75.9069,5765.0
2023-08-29 14:35:00,80.87,80.93,80.85,80.85,7691.0,75.9257,75.982,75.9069,75.9069,7691.0
2023-08-29 14:40:00,80.85,80.97,80.85,80.97,7625.0,75.9069,76.0196,75.9069,76.0196,7625.0
2023-08-29 14:45:00,80.96,81.08,80.93,81.07,28765.0,76.0102,76.1228,75.982,76.1135,28765.0
2023-08-29 14:50:00,81.09,81.1,81.05,81.08,61664.0,76.1322,76.1416,76.0947,76.1228,61664.0
2023-08-29 14:55:00,81.08,81.15,81.06,81.13,10562.0,76.1228,76.1886,76.1041,76.1698,10562.0
2023-08-29 15:00:00,81.12,81.21,81.08,81.19,9711.0,76.1604,76.2449,76.1228,76.2261,9711.0
2023-08-29 15:05:00,81.19,81.21,81.07,81.1,15688.0,76.2261,76.2449,76.1135,76.1416,15688.0
2023-08-29 15:10:00,81.1,81.16,81.1,81.16,7883.0,76.1416,76.1979,76.1416,76.1979,7883.0
2023-08-29 15:15:00,81.16,81.2,81.14,81.18,13271.0,76.1979,76.2355,76.1792,76.2167,13271.0
2023-08-29 15:20:00,81.19,81.25,81.18,81.24,13482.0,76.2261,76.2824,76.2167,76.2731,13482.0
2023-08-29 15:25:00,81.25,81.26,81.21,81.26,17425.0,76.2824,76.2918,76.2449,76.2918,17425.0
2023-08-29 15:30:00,81.26,81.29,81.25,81.26,27519.0,76.2918,76.32,76.2824,76.2918,27519.0
2023-08-29 15:35:00,81.25,81.37,81.25,81.37,36602.0,76.2824,76.3951,76.2824,76.3951,36602.0
2023-08-29 15:40:00,81.39,81.5,81.36,81.49,19498.0,76.4139,76.5172,76.3857,76.5078,19498.0
2023-08-29 15:45:00,81.5,81.59,81.47,81.48,41144.0,76.5172,76.6017,76.489,76.4984,41144.0
2023-08-29 15:50:00,81.48,81.52,81.39,81.46,79708.0,76.4984,76.5359,76.4139,76.4796,79708.0
2023-08-29 15:55:00,81.45,81.66,81.43,81.6,212346.0,76.4702,76.6674,76.4514,76.611,212346.0
2023-08-30 09:30:00,81.57,81.57,81.3,81.52,42997.0,76.5829,76.5829,76.3294,76.5359,42997.0
2023-08-30 09:35:00,81.52,81.67,81.43,81.43,16884.0,76.5359,76.6768,76.4514,76.4514,16884.0
2023-08-30 09:40:00,81.46,81.47,81.27,81.31,9709.0,76.4796,76.489,76.3012,76.3388,9709.0
2023-08-30 09:45:00,81.34,81.63,81.32,81.53,9956.0,76.3669,76.6392,76.3482,76.5453,9956.0
2023-08-30 09:50:00,81.53,81.7,81.53,81.65,9060.0,76.5453,76.7049,76.5453,76.658,9060.0
2023-08-30 09:55:00,81.69,81.69,81.57,81.59,18841.0,76.6955,76.6955,76.5829,76.6017,18841.0
2023-08-30 10:00:00,81.6,81.65,81.45,81.5,24828.0,76.611,76.658,76.4702,76.5172,24828.0
2023-08-30 10:05:00,81.51,81.56,81.46,81.48,39622.0,76.5266,76.5735,76.4796,76.4984,39622.0
2023-08-30 10:10:00,81.47,81.49,81.39,81.41,13223.0,76.489,76.5078,76.4139,76.4327,13223.0
2023-08-30 10:15:00,81.41,81.45,81.31,81.31,11538.0,76.4327,76.4702,76.3388,76.3388,11538.0
2023-08-30 10:20:00,81.31,81.41,81.29,81.41,16176.0,76.3388,76.4327,76.32,76.4327,16176.0
2023-08-30 10:25:00,81.41,81.41,81.29,81.34,14822.0,76.4327,76.4327,76.32,76.3669,14822.0
2023-08-30 10:30:00,81.37,81.43,81.33,81.39,9251.0,76.3951,76.4514,76.3576,76.4139,9251.0
2023-08-30 10:35:00,81.41,81.41,81.16,81.31,34514.0,76.4327,76.4327,76.1979,76.3388,34514.0
2023-08-30 10:40:00,81.33,81.37,81.28,81.3,7472.0,76.3576,76.3951,76.3106,76.3294,7472.0
2023-08-30 10:45:00,81.33,81.33,81.25,81.28,3718.0,76.3576,76.3576,76.2824,76.3106,3718.0
2023-08-30 10:50:00,81.27,81.28,81.17,81.21,23751.0,76.3012,76.3106,76.2073,76.2449,23751.0
2023-08-30 10:55:00,81.21,81.28,81.21,81.26,28018.0,76.2449,76.3106,76.2449,76.2918,28018.0
2023-08-30 11:00:00,81.26,81.3,81.13,81.14,19843.0,76.2918,76.3294,76.1698,76.1792,19843.0
2023-08-30 11:05:00,81.15,81.16,81.05,81.06,29220.0,76.1886,76.1979,76.0947,76.1041,29220.0
2023-08-30 11:10:00,81.05,81.1,81.0,81.05,63007.0,76.0947,76.1416,76.0477,76.0947,63007.0
2023-08-30 11:15:00,81.04,81.11,81.01,81.07,30228.0,76.0853,76.151,76.0571,76.1135,30228.0
2023-08-30 11:20:00,81.07,81.14,81.02,81.14,30878.0,76.1135,76.1792,76.0665,76.1792,30878.0
2023-08-30 11:25:00,81.16,81.17,81.05,81.17,34243.0,76.1979,76.2073,76.0947,76.2073,34243.0
2023-08-30 11:30:00,81.17,81.33,81.16,81.33,32748.0,76.2073,76.3576,76.1979,76.3576,32748.0
2023-08-30 11:35:00,81.33,81.38,81.29,81.29,38689.0,76.3576,76.4045,76.32,76.32,38689.0
2023-08-30 11:40:00,81.3,81.35,81.24,81.27,22102.0,76.3294,76.3763,76.2731,76.3012,22102.0
2023-08-30 11:45:00,81.27,81.28,81.17,81.2,21555.0,76.3012,76.3106,76.2073,76.2355,21555.0
2023-08-30 11:50:00,81.22,81.26,81.17,81.18,23256.0,76.2543,76.2918,76.2073,76.2167,23256.0
2023-08-30 11:55:00,81.18,81.21,81.15,81.2,20910.0,76.2167,76.2449,76.1886,76.2355,20910.0
2023-08-30 12:00:00,81.19,81.28,81.11,81.26,44379.0,76.2261,76.3106,76.151,76.2918,44379.0
2023-08-30 12:05:00,81.26,81.28,81.17,81.17,17714.0,76.2918,76.3106,76.2073,76.2073,17714.0
2023-08-30 12:10:00,81.2,81.25,81.18,81.19,9213.0,76.2355,76.2824,76.2167,76.2261,9213.0
2023-08-30 12:15:00,81.18,81.24,81.16,81.2,14474.0,76.2167,76.2731,76.1979,76.2355,14474.0
2023-08-30 12:20:00,81.22,81.35,81.21,81.23,43319.0,76.2543,76.3763,76.2449,76.2637,43319.0
2023-08-30 12:25:00,81.25,81.25,81.21,81.23,12402.0,76.2824,76.2824,76.2449,76.2637,12402.0
2023-08-30 12:30:00,81.23,81.29,81.21,81.26,15468.0,76.2637,76.32,76.2449,76.2918,15468.0
2023-08-30 12:35:00,81.25,81.26,81.17,81.22,11050.0,76.2824,76.2918,76.2073,76.2543,11050.0
2023-08-30 12:40:00,81.22,81.29,81.21,81.22,11335.0,76.2543,76.32,76.2449,76.2543,11335.0
2023-08-30 12:45:00,81.23,81.27,81.2,81.24,7112.0,76.2637,76.3012,76.2355,76.2731,7112.0
2023-08-30 12:50:00,81.23,81.25,81.16,81.16,9221.0,76.2637,76.2824,76.1979,76.1979,9221.0
2023-08-30 12:55:00,81.15,81.22,81.15,81.18,13275.0,76.1886,76.2543,76.1886,76.2167,13275.0
2023-08-30 13:00:00,81.17,81.24,81.13,81.21,7591.0,76.2073,76.2731,76.1698,76.2449,7591.0
2023-08-30 13:05:00,81.2,81.21,81.1,81.12,7959.0,76.2355,76.2449,76.1416,76.1604,7959.0
2023-08-30 13:10:00,81.12,81.13,81.08,81.13,8144.0,76.1604,76.1698,76.1228,76.1698,8144.0
2023-08-30 13:15:00,81.12,81.12,81.04,81.05,9824.0,76.1604,76.1604,76.0853,76.0947,9824.0
2023-08-30 13:20:00,81.06,81.06,80.95,80.96,10297.0,76.1041,76.1041,76.0008,76.0102,10297.0
2023-08-30 13:25:00,80.95,80.97,80.88,80.89,31979.0,76.0008,76.0196,75.9351,75.9445,31979.0
2023-08-30 13:30:00,80.89,80.96,80.88,80.91,17280.0,75.9445,76.0102,75.9351,75.9632,17280.0
2023-08-30 13:35:00,80.9,81.04,80.89,80.98,27551.0,75.9538,76.0853,75.9445,76.029,27551.0
2023-08-30 13:40:00,80.98,81.08,80.96,81.0,10191.0,76.029,76.1228,76.0102,76.0477,10191.0
2023-08-30 13:45:00,80.99,81.0,80.9,80.91,13901.0,76.0383,76.0477,75.9538,75.9632,13901.0
2023-08-30 13:50:00,80.9,80.91,80.86,80.86,14244.0,75.9538,75.9632,75.9163,75.9163,14244.0
2023-08-30 13:55:00,80.88,80.9,80.82,80.9,15102.0,75.9351,75.9538,75.8787,75.9538,15102.0
2023-08-30 14:00:00,80.89,80.97,80.84,80.97,17164.0,75.9445,76.0196,75.8975,76.0196,17164.0
2023-08-30 14:05:00,80.98,80.98,80.87,80.92,23894.0,76.029,76.029,75.9257,75.9726,23894.0
2023-08-30 14:10:00,80.92,80.96,80.9,80.96,13749.0,75.9726,76.0102,75.9538,76.0102,13749.0
2023-08-30 14:15:00,80.97,81.04,80.92,80.92,13980.0,76.0196,76.0853,75.9726,75.9726,13980.0
2023-08-30 14:20:00,80.93,80.97,80.91,80.97,9110.0,75.982,76.0196,75.9632,76.0196,9110.0
2023-08-30 14:25:00,80.97,81.02,80.9,80.99,18992.0,76.0196,76.0665,75.9538,76.0383,18992.0
2023-08-30 14:30:00,81.0,81.02,80.95,80.95,13752.0,76.0477,76.0665,76.0008,76.0008,13752.0
2023-08-30 14:35:00,80.95,80.97,80.92,80.96,10513.0,76.0008,76.0196,75.9726,76.0102,10513.0
2023-08-30 14:40:00,80.96,80.99,80.94,80.96,14341.0,76.0102,76.0383,75.9914,76.0102,14341.0
2023-08-30 14:45:00,80.95,81.05,80.92,80.92,40822.0,76.0008,76.0947,75.9726,75.9726,40822.0
2023-08-30 14:50:00,80.93,80.97,80.9,80.95,34523.0,75.982,76.0196,75.9538,76.0008,34523.0
2023-08-30 14:55:00,80.95,80.98,80.92,80.98,7866.0,76.0008,76.029,75.9726,76.029,7866.0
2023-08-30 15:00:00,81.0,81.0,80.92,80.99,22840.0,76.0477,76.0477,75.9726,76.0383,22840.0
2023-08-30 15:05:00,81.0,81.01,80.93,81.0,23271.0,76.0477,76.0571,75.982,76.0477,23271.0
2023-08-30 15:10:00,81.02,81.04,81.0,81.01,27611.0,76.0665,76.0853,76.0477,76.0571,27611.0
2023-08-30 15:15:00,81.01,81.04,80.99,81.02,15410.0,76.0571,76.0853,76.0383,76.0665,15410.0
2023-08-30 15:20:00,81.02,81.06,80.99,81.05,23549.0,76.0665,76.1041,76.0383,76.0947,23549.0
2023-08-30 15:25:00,81.06,81.07,81.03,81.04,15975.0,76.1041,76.1135,76.0759,76.0853,15975.0
2023-08-30 15:30:00,81.04,81.04,80.89,80.9,33994.0,76.0853,76.0853,75.9445,75.9538,33994.0
2023-08-30 15:35:00,80.89,80.89,80.81,80.84,17701.0,75.9445,75.9445,75.8693,75.8975,17701.0
2023-08-30 15:40:00,80.83,80.88,80.76,80.82,41217.0,75.8881,75.9351,75.8224,75.8787,41217.0
2023-08-30 15:45:00,80.82,80.88,80.76,80.81,50822.0,75.8787,75.9351,75.8224,75.8693,50822.0
2023-08-30 15:50:00,80.81,80.85,80.76,80.83,66227.0,75.8693,75.9069,75.8224,75.8881,66227.0
2023-08-30 15:55:00,80.84,80.88,80.74,80.75,210756.0,75.8975,75.9351,75.8036,75.813,210756.0
2023-08-31 09:30:00,80.87,80.87,80.32,80.47,33282.0,75.9257,75.9257,75.4093,75.5501,33282.0
2023-08-31 09:35:00,80.48,80.7,80.48,80.52,10818.0,75.5595,75.7661,75.5595,75.5971,10818.0
2023-08-31 09:40:00,80.47,80.56,80.42,80.48,30270.0,75.5501,75.6346,75.5032,75.5595,30270.0
2023-08-31 09:45:00,80.48,80.55,80.39,80.42,23776.0,75.5595,75.6252,75.475,75.5032,23776.0
2023-08-31 09:50:00,80.46,80.55,80.42,80.48,21022.0,75.5407,75.6252,75.5032,75.5595,21022.0
2023-08-31 09:55:00,80.45,80.45,80.29,80.33,10501.0,75.5314,75.5314,75.3811,75.4187,10501.0
2023-08-31 10:00:00,80.33,80.33,80.15,80.19,17076.0,75.4187,75.4187,75.2497,75.2873,17076.0
2023-08-31 10:05:00,80.2,80.22,80.09,80.16,14042.0,75.2966,75.3154,75.1934,75.2591,14042.0
2023-08-31 10:10:00,80.16,80.19,80.11,80.12,8444.0,75.2591,75.2873,75.2121,75.2215,8444.0
2023-08-31 10:15:00,80.1,80.12,80.02,80.09,22961.0,75.2028,75.2215,75.1276,75.1934,22961.0
2023-08-31 10:20:00,80.1,80.13,80.07,80.09,17362.0,75.2028,75.2309,75.1746,75.1934,17362.0
2023-08-31 10:25:00,80.11,80.11,80.01,80.05,22155.0,75.2121,75.2121,75.1183,75.1558,22155.0
2023-08-31 10:30:00,80.06,80.11,80.01,80.06,28484.0,75.1652,75.2121,75.1183,75.1652,28484.0
2023-08-31 10:35:00,80.1,80.16,79.95,80.0,52052.0,75.2028,75.2591,75.0619,75.1089,52052.0
2023-08-31 10:40:00,80.0,80.04,79.94,80.02,15082.0,75.1089,75.1464,75.0525,75.1276,15082.0
2023-08-31 10:45:00,80.01,80.06,79.96,80.05,18981.0,75.1183,75.1652,75.0713,75.1558,18981.0
2023-08-31 10:50:00,80.05,80.07,79.98,80.03,10124.0,75.1558,75.1746,75.0901,75.137,10124.0
2023-08-31 10:55:00,80.03,80.04,79.98,80.0,11204.0,75.137,75.1464,75.0901,75.1089,11204.0
2023-08-31 11:00:00,80.0,80.13,80.0,80.02,9435.0,75.1089,75.2309,75.1089,75.1276,9435.0
2023-08-31 11:05:00,80.02,80.13,79.98,80.13,16456.0,75.1276,75.2309,75.0901,75.2309,16456.0
2023-08-31 11:10:00,80.15,80.22,80.09,80.11,6498.0,75.2497,75.3154,75.1934,75.2121,6498.0
2023-08-31 11:15:00,80.11,80.13,80.07,80.08,7381.0,75.2121,75.2309,75.1746,75.184,7381.0
2023-08-31 11:20:00,80.08,80.14,80.03,80.14,12644.0,75.184,75.2403,75.137,75.2403,12644.0
2023-08-31 11:25:00,80.16,80.23,80.15,80.2,8674.0,75.2591,75.3248,75.2497,75.2966,8674.0
2023-08-31 11:30:00,80.2,80.2,80.13,80.13,9510.0,75.2966,75.2966,75.2309,75.2309,9510.0
2023-08-31 11:35:00,80.13,80.17,80.1,80.16,7470.0,75.2309,75.2685,75.2028,75.2591,7470.0
2023-08-31 11:40:00,80.17,80.2,80.09,80.09,12526.0,75.2685,75.2966,75.1934,75.1934,12526.0
2023-08-31 11:45:00,80.09,80.19,80.08,80.14,20397.0,75.1934,75.2873,75.184,75.2403,20397.0
2023-08-31 11:50:00,80.14,80.17,80.13,80.15,4446.0,75.2403,75.2685,75.2309,75.2497,4446.0
2023-08-31 11:55:00,80.14,80.14,80.07,80.11,2250.0,75.2403,75.2403,75.1746,75.2121,2250.0
2023-08-31 12:00:00,80.09,80.11,80.07,80.1,4151.0,75.1934,75.2121,75.1746,75.2028,4151.0
2023-08-31 12:05:00,80.1,80.16,80.09,80.16,5346.0,75.2028,75.2591,75.1934,75.2591,5346.0
2023-08-31 12:10:00,80.17,80.19,80.13,80.16,8347.0,75.2685,75.2873,75.2309,75.2591,8347.0
2023-08-31 12:15:00,80.15,80.15,80.09,80.1,3776.0,75.2497,75.2497,75.1934,75.2028,3776.0
2023-08-31 12:20:00,80.09,80.1,80.04,80.09,12029.0,75.1934,75.2028,75.1464,75.1934,12029.0
2023-08-31 12:25:00,80.07,80.15,80.04,80.08,17433.0,75.1746,75.2497,75.1464,75.184,17433.0
2023-08-31 12:30:00,80.1,80.1,80.0,80.05,9169.0,75.2028,75.2028,75.1089,75.1558,9169.0
2023-08-31 12:35:00,80.03,80.03,79.92,79.92,12402.0,75.137,75.137,75.0338,75.0338,12402.0
2023-08-31 12:40:00,79.93,79.93,79.85,79.86,13348.0,75.0432,75.0432,74.968,74.9774,13348.0
2023-08-31 12:45:00,79.85,79.92,79.85,79.89,5627.0,74.968,75.0338,74.968,75.0056,5627.0
2023-08-31 12:50:00,79.89,79.93,79.85,79.88,13094.0,75.0056,75.0432,74.968,74.9962,13094.0
2023-08-31 12:55:00,79.87,79.91,79.84,79.85,20886.0,74.9868,75.0244,74.9587,74.968,20886.0
2023-08-31 13:00:00,79.85,79.88,79.84,79.85,6672.0,74.968,74.9962,74.9587,74.968,6672.0
2023-08-31 13:05:00,79.84,79.97,79.84,79.91,6040.0,74.9587,75.0807,74.9587,75.0244,6040.0
2023-08-31 13:10:00,79.95,79.96,79.91,79.94,17875.0,75.0619,75.0713,75.0244,75.0525,17875.0
2023-08-31 13:15:00,79.94,79.96,79.92,79.95,5997.0,75.0525,75.0713,75.0338,75.0619,5997.0
2023-08-31 13:20:00,79.93,79.94,79.87,79.88,8158.0,75.0432,75.0525,74.9868,74.9962,8158.0
2023-08-31 13:25:00,79.9,79.92,79.85,79.86,9179.0,75.015,75.0338,74.968,74.9774,9179.0
2023-08-31 13:30:00,79.87,79.9,79.81,79.82,9231.0,74.9868,75.015,74.9305,74.9399,9231.0
2023-08-31 13:35:00,79.81,79.83,79.72,79.75,12386.0,74.9305,74.9493,74.846,74.8742,12386.0
2023-08-31 13:40:00,79.75,79.81,79.73,79.81,5339.0,74.8742,74.9305,74.8554,74.9305,5339.0
2023-08-31 13:45:00,79.81,79.83,79.77,79.78,7251.0,74.9305,74.9493,74.8929,74.9023,7251.0
2023-08-31 13:50:00,79.81,79.84,79.75,79.77,7122.0,74.9305,74.9587,74.8742,74.8929,7122.0
2023-08-31 13:55:00,79.79,79.79,79.75,79.79,9098.0,74.9117,74.9117,74.8742,74.9117,9098.0
2023-08-31 14:00:00,79.77,79.82,79.75,79.77,7553.0,74.8929,74.9399,74.8742,74.8929,7553.0
2023-08-31 14:05:00,79.78,79.82,79.77,79.79,7785.0,74.9023,74.9399,74.8929,74.9117,7785.0
2023-08-31 14:10:00,79.78,79.83,79.76,79.83,7498.0,74.9023,74.9493,74.8835,74.9493,7498.0
2023-08-31 14:15:00,79.82,79.87,79.81,79.87,5929.0,74.9399,74.9868,74.9305,74.9868,5929.0
2023-08-31 14:20:00,79.89,79.92,79.87,79.92,9016.0,75.0056,75.0338,74.9868,75.0338,9016.0
2023-08-31 14:25:00,79.92,79.92,79.78,79.82,9362.0,75.0338,75.0338,74.9023,74.9399,9362.0
2023-08-31 14:30:00,79.83,79.83,79.77,79.79,11951.0,74.9493,74.9493,74.8929,74.9117,11951.0
2023-08-31 14:35:00,79.78,79.78,79.72,79.72,11012.0,74.9023,74.9023,74.846,74.846,11012.0
2023-08-31 14:40:00,79.75,79.75,79.57,79.57,12532.0,74.8742,74.8742,74.7052,74.7052,12532.0
2023-08-31 14:45:00,79.59,79.61,79.52,79.52,15146.0,74.7239,74.7427,74.6582,74.6582,15146.0
2023-08-31 14:50:00,79.5,79.57,79.47,79.52,14588.0,74.6394,74.7052,74.6113,74.6582,14588.0
2023-08-31 14:55:00,79.5,79.54,79.49,79.53,11272.0,74.6394,74.677,74.6301,74.6676,11272.0
2023-08-31 15:00:00,79.53,79.58,79.52,79.57,9596.0,74.6676,74.7145,74.6582,74.7052,9596.0
2023-08-31 15:05:00,79.56,79.57,79.5,79.5,15552.0,74.6958,74.7052,74.6394,74.6394,15552.0
2023-08-31 15:10:00,79.5,79.57,79.48,79.55,15524.0,74.6394,74.7052,74.6207,74.6864,15524.0
2023-08-31 15:15:00,79.55,79.62,79.52,79.53,17017.0,74.6864,74.7521,74.6582,74.6676,17017.0
2023-08-31 15:20:00,79.53,79.56,79.49,79.5,15321.0,74.6676,74.6958,74.6301,74.6394,15321.0
2023-08-31 15:25:00,79.51,79.6,79.49,79.54,18116.0,74.6488,74.7333,74.6301,74.677,18116.0
2023-08-31 15:30:00,79.55,79.61,79.51,79.54,26525.0,74.6864,74.7427,74.6488,74.677,26525.0
2023-08-31 15:35:00,79.53,79.56,79.46,79.51,40676.0,74.6676,74.6958,74.6019,74.6488,40676.0
2023-08-31 15:40:00,79.51,79.52,79.43,79.44,34149.0,74.6488,74.6582,74.5737,74.5831,34149.0
2023-08-31 15:45:00,79.45,79.48,79.39,79.4,38204.0,74.5925,74.6207,74.5362,74.5456,38204.0
2023-08-31 15:50:00,79.38,79.46,79.36,79.39,77185.0,74.5268,74.6019,74.508,74.5362,77185.0
2023-08-31 15:55:00,79.39,79.43,79.27,79.27,339975.0,74.5362,74.5737,74.4235,74.4235,339975.0
2023-09-01 09:30:00,79.84,80.3,79.22,80.15,68087.0,74.9587,75.3905,74.3766,75.2497,68087.0
2023-09-01 09:35:00,80.15,80.18,80.01,80.09,19453.0,75.2497,75.2779,75.1183,75.1934,19453.0
2023-09-01 09:40:00,80.04,80.25,80.0,80.18,10108.0,75.1464,75.3436,75.1089,75.2779,10108.0
2023-09-01 09:45:00,80.19,80.29,80.0,80.04,19580.0,75.2873,75.3811,75.1089,75.1464,19580.0
2023-09-01 09:50:00,80.04,80.15,80.0,80.09,17801.0,75.1464,75.2497,75.1089,75.1934,17801.0
2023-09-01 09:55:00,80.08,80.16,80.02,80.08,14336.0,75.184,75.2591,75.1276,75.184,14336.0
2023-09-01 10:00:00,80.08,80.1,80.0,80.1,30394.0,75.184,75.2028,75.1089,75.2028,30394.0
2023-09-01 10:05:00,80.09,80.26,80.03,80.23,55828.0,75.1934,75.353,75.137,75.3248,55828.0
2023-09-01 10:10:00,80.23,80.3,80.15,80.17,44741.0,75.3248,75.3905,75.2497,75.2685,44741.0
2023-09-01 10:15:00,80.16,80.28,80.13,80.25,32762.0,75.2591,75.3718,75.2309,75.3436,32762.0
2023-09-01 10:20:00,80.24,80.48,80.2,80.3,66511.0,75.3342,75.5595,75.2966,75.3905,66511.0
2023-09-01 10:25:00,80.3,80.31,80.17,80.21,22834.0,75.3905,75.3999,75.2685,75.306,22834.0
2023-09-01 10:30:00,80.22,80.24,80.12,80.19,16764.0,75.3154,75.3342,75.2215,75.2873,16764.0
2023-09-01 10:35:00,80.2,80.22,80.08,80.08,14703.0,75.2966,75.3154,75.184,75.184,14703.0
2023-09-01 10:40:00,80.09,80.22,80.09,80.21,14441.0,75.1934,75.3154,75.1934,75.306,14441.0
2023-09-01 10:45:00,80.21,80.32,80.16,80.28,22497.0,75.306,75.4093,75.2591,75.3718,22497.0
2023-09-01 10:50:00,80.26,80.26,80.1,80.13,14529.0,75.353,75.353,75.2028,75.2309,14529.0
2023-09-01 10:55:00,80.12,80.13,80.02,80.05,30114.0,75.2215,75.2309,75.1276,75.1558,30114.0
2023-09-01 11:00:00,80.05,80.2,80.05,80.11,26093.0,75.1558,75.2966,75.1558,75.2121,26093.0
2023-09-01 11:05:00,80.1,80.14,79.99,80.0,42793.0,75.2028,75.2403,75.0995,75.1089,42793.0
2023-09-01 11:10:00,80.0,80.11,79.97,80.08,24863.0,75.1089,75.2121,75.0807,75.184,24863.0
2023-09-01 11:15:00,80.08,80.17,80.0,80.07,421708.0,75.184,75.2685,75.1089,75.1746,421708.0
2023-09-01 11:20:00,80.07,80.14,80.06,80.07,17583.0,75.1746,75.2403,75.1652,75.1746,17583.0
2023-09-01 11:25:00,80.09,80.09,79.95,79.95,17054.0,75.1934,75.1934,75.0619,75.0619,17054.0
2023-09-01 11:30:00,79.95,79.99,79.91,79.92,18393.0,75.0619,75.0995,75.0244,75.0338,18393.0
2023-09-01 11:35:00,79.92,79.92,79.75,79.79,20284.0,75.0338,75.0338,74.8742,74.9117,20284.0
2023-09-01 11:40:00,79.79,79.83,79.73,79.73,15082.0,74.9117,74.9493,74.8554,74.8554,15082.0
2023-09-01 11:45:00,79.74,79.76,79.58,79.63,20937.0,74.8648,74.8835,74.7145,74.7615,20937.0
2023-09-01 11:50:00,79.61,79.62,79.57,79.59,8235.0,74.7427,74.7521,74.7052,74.7239,8235.0
2023-09-01 11:55:00,79.63,79.75,79.59,79.66,11872.0,74.7615,74.8742,74.7239,74.7897,11872.0
2023-09-01 12:00:00,79.66,79.67,79.61,79.61,4699.0,74.7897,74.799,74.7427,74.7427,4699.0
2023-09-01 12:05:00,79.6,79.7,79.57,79.7,7370.0,74.7333,74.8272,74.7052,74.8272,7370.0
2023-09-01 12:10:00,79.72,79.77,79.69,79.73,11948.0,74.846,74.8929,74.8178,74.8554,11948.0
2023-09-01 12:15:00,79.75,79.79,79.72,79.74,7608.0,74.8742,74.9117,74.846,74.8648,7608.0
2023-09-01 12:20:00,79.76,79.78,79.74,79.78,2500.0,74.8835,74.9023,74.8648,74.9023,2500.0
2023-09-01 12:25:00,79.77,79.81,79.73,79.75,11598.0,74.8929,74.9305,74.8554,74.8742,11598.0
2023-09-01 12:30:00,79.73,79.79,79.73,79.77,7675.0,74.8554,74.9117,74.8554,74.8929,7675.0
2023-09-01 12:35:00,79.78,79.78,79.62,79.65,7600.0,74.9023,74.9023,74.7521,74.7803,7600.0
2023-09-01 12:40:00,79.66,79.67,79.59,79.63,10028.0,74.7897,74.799,74.7239,74.7615,10028.0
2023-09-01 12:45:00,79.63,79.69,79.61,79.69,5512.0,74.7615,74.8178,74.7427,74.8178,5512.0
2023-09-01 12:50:00,79.68,79.7,79.6,79.63,7621.0,74.8084,74.8272,74.7333,74.7615,7621.0
2023-09-01 12:55:00,79.63,79.65,79.54,79.54,6277.0,74.7615,74.7803,74.677,74.677,6277.0
2023-09-01 13:00:00,79.56,79.56,79.51,79.53,5350.0,74.6958,74.6958,74.6488,74.6676,5350.0
2023-09-01 13:05:00,79.53,79.55,79.53,79.54,7910.0,74.6676,74.6864,74.6676,74.677,7910.0
2023-09-01 13:10:00,79.55,79.62,79.55,79.61,3276.0,74.6864,74.7521,74.6864,74.7427,3276.0
2023-09-01 13:15:00,79.62,79.65,79.6,79.62,6790.0,74.7521,74.7803,74.7333,74.7521,6790.0
2023-09-01 13:20:00,79.63,79.72,79.62,79.68,5596.0,74.7615,74.846,74.7521,74.8084,5596.0
2023-09-01 13:25:00,79.68,79.69,79.59,79.59,3903.0,74.8084,74.8178,74.7239,74.7239,3903.0
2023-09-01 13:30:00,79.59,79.6,79.53,79.53,11984.0,74.7239,74.7333,74.6676,74.6676,11984.0
2023-09-01 13:35:00,79.54,79.74,79.53,79.69,23302.0,74.677,74.8648,74.6676,74.8178,23302.0
2023-09-01 13:40:00,79.67,79.68,79.59,79.64,12841.0,74.799,74.8084,74.7239,74.7709,12841.0
2023-09-01 13:45:00,79.63,79.69,79.59,79.64,11007.0,74.7615,74.8178,74.7239,74.7709,11007.0
2023-09-01 13:50:00,79.64,79.64,79.57,79.59,8524.0,74.7709,74.7709,74.7052,74.7239,8524.0
2023-09-01 13:55:00,79.58,79.6,79.49,79.5,24492.0,74.7145,74.7333,74.6301,74.6394,24492.0
2023-09-01 14:00:00,79.5,79.63,79.5,79.63,12890.0,74.6394,74.7615,74.6394,74.7615,12890.0
2023-09-01 14:05:00,79.66,79.67,79.59,79.66,9683.0,74.7897,74.799,74.7239,74.7897,9683.0
2023-09-01 14:10:00,79.65,79.66,79.62,79.65,9860.0,74.7803,74.7897,74.7521,74.7803,9860.0
2023-09-01 14:15:00,79.64,79.64,79.6,79.61,10360.0,74.7709,74.7709,74.7333,74.7427,10360.0
2023-09-01 14:20:00,79.62,79.67,79.57,79.67,15772.0,74.7521,74.799,74.7052,74.799,15772.0
2023-09-01 14:25:00,79.68,79.68,79.59,79.64,15284.0,74.8084,74.8084,74.7239,74.7709,15284.0
2023-09-01 14:30:00,79.63,79.66,79.59,79.63,13138.0,74.7615,74.7897,74.7239,74.7615,13138.0
2023-09-01 14:35:00,79.62,79.7,79.61,79.7,12951.0,74.7521,74.8272,74.7427,74.8272,12951.0
2023-09-01 14:40:00,79.7,79.73,79.66,79.7,13652.0,74.8272,74.8554,74.7897,74.8272,13652.0
2023-09-01 14:45:00,79.72,79.81,79.5,79.77,178815.0,74.846,74.9305,74.6394,74.8929,178815.0
2023-09-01 14:50:00,79.78,79.86,79.77,79.85,13092.0,74.9023,74.9774,74.8929,74.968,13092.0
2023-09-01 14:55:00,79.85,79.86,79.72,79.8,35414.0,74.968,74.9774,74.846,74.9211,35414.0
2023-09-01 15:00:00,79.8,79.87,79.75,79.8,24899.0,74.9211,74.9868,74.8742,74.9211,24899.0
2023-09-01 15:05:00,79.8,79.84,79.77,79.81,18634.0,74.9211,74.9587,74.8929,74.9305,18634.0
2023-09-01 15:10:00,79.81,79.87,79.79,79.82,23230.0,74.9305,74.9868,74.9117,74.9399,23230.0
2023-09-01 15:15:00,79.84,79.88,79.78,79.82,20582.0,74.9587,74.9962,74.9023,74.9399,20582.0
2023-09-01 15:20:00,79.82,79.82,79.78,79.81,26842.0,74.9399,74.9399,74.9023,74.9305,26842.0
2023-09-01 15:25:00,79.81,79.82,79.74,79.78,27312.0,74.9305,74.9399,74.8648,74.9023,27312.0
2023-09-01 15:30:00,79.78,79.8,79.75,79.78,26793.0,74.9023,74.9211,74.8742,74.9023,26793.0
2023-09-01 15:35:00,79.78,79.78,79.74,79.76,29015.0,74.9023,74.9023,74.8648,74.8835,29015.0
2023-09-01 15:40:00,79.76,79.82,79.75,79.76,58406.0,74.8835,74.9399,74.8742,74.8835,58406.0
2023-09-01 15:45:00,79.77,79.78,79.63,79.67,47223.0,74.8929,74.9023,74.7615,74.799,47223.0
2023-09-01 15:50:00,79.67,79.71,79.6,79.69,83766.0,74.799,74.8366,74.7333,74.8178,83766.0
2023-09-01 15:55:00,79.68,79.77,79.67,79.77,372743.0,74.8084,74.8929,74.799,74.8929,372743.0
2023-09-05 09:30:00,79.54,80.0,79.54,79.91,47096.0,74.677,75.1089,74.677,75.0244,47096.0
2023-09-05 09:35:00,79.94,79.98,79.61,79.62,18844.0,75.0525,75.0901,74.7427,74.7521,18844.0
2023-09-05 09:40:00,79.6,79.61,79.37,79.59,21042.0,74.7333,74.7427,74.5174,74.7239,21042.0
2023-09-05 09:45:00,79.59,79.59,79.34,79.36,10831.0,74.7239,74.7239,74.4892,74.508,10831.0
2023-09-05 09:50:00,79.36,79.4,79.22,79.4,9864.0,74.508,74.5456,74.3766,74.5456,9864.0
2023-09-05 09:55:00,79.39,79.6,79.39,79.56,18406.0,74.5362,74.7333,74.5362,74.6958,18406.0
2023-09-05 10:00:00,79.57,79.76,79.51,79.75,16501.0,74.7052,74.8835,74.6488,74.8742,16501.0
2023-09-05 10:05:00,79.73,79.79,79.67,79.73,16600.0,74.8554,74.9117,74.799,74.8554,16600.0
2023-09-05 10:10:00,79.73,79.8,79.7,79.8,21223.0,74.8554,74.9211,74.8272,74.9211,21223.0
2023-09-05 10:15:00,79.78,79.8,79.69,79.7,13169.0,74.9023,74.9211,74.8178,74.8272,13169.0
2023-09-05 10:20:00,79.7,79.72,79.56,79.67,17035.0,74.8272,74.846,74.6958,74.799,17035.0
2023-09-05 10:25:00,79.66,79.66,79.54,79.58,26087.0,74.7897,74.7897,74.677,74.7145,26087.0
2023-09-05 10:30:00,79.59,79.59,79.35,79.44,30901.0,74.7239,74.7239,74.4986,74.5831,30901.0
2023-09-05 10:35:00,79.43,79.48,79.29,79.47,16533.0,74.5737,74.6207,74.4423,74.6113,16533.0
2023-09-05 10:40:00,79.48,79.5,79.44,79.47,13462.0,74.6207,74.6394,74.5831,74.6113,13462.0
2023-09-05 10:45:00,79.47,79.54,79.43,79.53,12943.0,74.6113,74.677,74.5737,74.6676,12943.0
2023-09-05 10:50:00,79.56,79.6,79.5,79.51,11971.0,74.6958,74.7333,74.6394,74.6488,11971.0
2023-09-05 10:55:00,79.51,79.62,79.47,79.62,8393.0,74.6488,74.7521,74.6113,74.7521,8393.0
2023-09-05 11:00:00,79.64,79.65,79.57,79.58,8099.0,74.7709,74.7803,74.7052,74.7145,8099.0
2023-09-05 11:05:00,79.58,79.61,79.49,79.49,13273.0,74.7145,74.7427,74.6301,74.6301,13273.0
2023-09-05 11:10:00,79.48,79.54,79.45,79.52,7089.0,74.6207,74.677,74.5925,74.6582,7089.0
2023-09-05 11:15:00,79.52,79.52,79.38,79.46,12719.0,74.6582,74.6582,74.5268,74.6019,12719.0
2023-09-05 11:20:00,79.46,79.46,79.36,79.37,6651.0,74.6019,74.6019,74.508,74.5174,6651.0
2023-09-05 11:25:00,79.38,79.38,79.27,79.27,13253.0,74.5268,74.5268,74.4235,74.4235,13253.0
2023-09-05 11:30:00,79.27,79.31,79.22,79.31,9229.0,74.4235,74.4611,74.3766,74.4611,9229.0
2023-09-05 11:35:00,79.29,79.3,79.19,79.19,12278.0,74.4423,74.4517,74.3484,74.3484,12278.0
2023-09-05 11:40:00,79.19,79.21,79.14,79.16,15016.0,74.3484,74.3672,74.3015,74.3202,15016.0
2023-09-05 11:45:00,79.15,79.25,79.13,79.2,9625.0,74.3108,74.4047,74.2921,74.3578,9625.0
2023-09-05 11:50:00,79.19,79.25,79.19,79.22,13025.0,74.3484,74.4047,74.3484,74.3766,13025.0
2023-09-05 11:55:00,79.22,79.25,79.18,79.2,11841.0,74.3766,74.4047,74.339,74.3578,11841.0
2023-09-05 12:00:00,79.2,79.23,79.16,79.18,18058.0,74.3578,74.3859,74.3202,74.339,18058.0
2023-09-05 12:05:00,79.19,79.34,79.19,79.26,41302.0,74.3484,74.4892,74.3484,74.4141,41302.0
2023-09-05 12:10:00,79.25,79.26,79.14,79.2,9918.0,74.4047,74.4141,74.3015,74.3578,9918.0
2023-09-05 12:15:00,79.21,79.23,79.15,79.18,11285.0,74.3672,74.3859,74.3108,74.339,11285.0
2023-09-05 12:20:00,79.17,79.25,79.17,79.21,7770.0,74.3296,74.4047,74.3296,74.3672,7770.0
2023-09-05 12:25:00,79.22,79.23,79.18,79.2,13496.0,74.3766,74.3859,74.339,74.3578,13496.0
2023-09-05 12:30:00,79.2,79.21,79.15,79.17,11576.0,74.3578,74.3672,74.3108,74.3296,11576.0
2023-09-05 12:35:00,79.15,79.16,79.11,79.14,10302.0,74.3108,74.3202,74.2733,74.3015,10302.0
2023-09-05 12:40:00,79.16,79.18,79.15,79.16,6879.0,74.3202,74.339,74.3108,74.3202,6879.0
2023-09-05 12:45:00,79.17,79.21,79.17,79.19,8178.0,74.3296,74.3672,74.3296,74.3484,8178.0
2023-09-05 12:50:00,79.18,79.2,79.15,79.17,9827.0,74.339,74.3578,74.3108,74.3296,9827.0
2023-09-05 12:55:00,79.17,79.2,79.13,79.16,7452.0,74.3296,74.3578,74.2921,74.3202,7452.0
2023-09-05 13:00:00,79.11,79.12,79.04,79.04,5927.0,74.2733,74.2827,74.2076,74.2076,5927.0
2023-09-05 13:05:00,79.04,79.05,78.98,78.99,11025.0,74.2076,74.217,74.1512,74.1606,11025.0
2023-09-05 13:10:00,78.99,78.99,78.89,78.95,15320.0,74.1606,74.1606,74.0667,74.1231,15320.0
2023-09-05 13:15:00,78.95,78.95,78.85,78.88,17455.0,74.1231,74.1231,74.0292,74.0573,17455.0
2023-09-05 13:20:00,78.9,78.92,78.87,78.89,15898.0,74.0761,74.0949,74.048,74.0667,15898.0
2023-09-05 13:25:00,78.9,78.95,78.87,78.95,18417.0,74.0761,74.1231,74.048,74.1231,18417.0
2023-09-05 13:30:00,78.94,79.08,78.93,79.07,18606.0,74.1137,74.2451,74.1043,74.2357,18606.0
2023-09-05 13:35:00,79.08,79.09,79.01,79.01,19915.0,74.2451,74.2545,74.1794,74.1794,19915.0
2023-09-05 13:40:00,79.03,79.03,78.92,78.92,14314.0,74.1982,74.1982,74.0949,74.0949,14314.0
2023-09-05 13:45:00,78.91,78.93,78.81,78.84,10172.0,74.0855,74.1043,73.9916,74.0198,10172.0
2023-09-05 13:50:00,78.85,78.88,78.79,78.8,14535.0,74.0292,74.0573,73.9728,73.9822,14535.0
2023-09-05 13:55:00,78.8,78.83,78.79,78.82,12835.0,73.9822,74.0104,73.9728,74.001,12835.0
2023-09-05 14:00:00,78.82,78.85,78.81,78.84,9359.0,74.001,74.0292,73.9916,74.0198,9359.0
2023-09-05 14:05:00,78.84,78.84,78.77,78.78,8638.0,74.0198,74.0198,73.9541,73.9635,8638.0
2023-09-05 14:10:00,78.76,78.87,78.75,78.82,14292.0,73.9447,74.048,73.9353,74.001,14292.0
2023-09-05 14:15:00,78.82,78.92,78.82,78.88,14829.0,74.001,74.0949,74.001,74.0573,14829.0
2023-09-05 14:20:00,78.88,78.91,78.86,78.9,11712.0,74.0573,74.0855,74.0386,74.0761,11712.0
2023-09-05 14:25:00,78.91,78.91,78.8,78.8,20519.0,74.0855,74.0855,73.9822,73.9822,20519.0
2023-09-05 14:30:00,78.81,78.83,78.76,78.81,12053.0,73.9916,74.0104,73.9447,73.9916,12053.0
2023-09-05 14:35:00,78.81,78.81,78.76,78.76,11260.0,73.9916,73.9916,73.9447,73.9447,11260.0
2023-09-05 14:40:00,78.76,78.8,78.74,78.77,15137.0,73.9447,73.9822,73.9259,73.9541,15137.0
2023-09-05 14:45:00,78.78,78.81,78.75,78.76,16206.0,73.9635,73.9916,73.9353,73.9447,16206.0
2023-09-05 14:50:00,78.77,78.83,78.76,78.78,24083.0,73.9541,74.0104,73.9447,73.9635,24083.0
2023-09-05 14:55:00,78.78,78.81,78.71,78.73,26368.0,73.9635,73.9916,73.8977,73.9165,26368.0
2023-09-05 15:00:00,78.73,78.73,78.65,78.66,18644.0,73.9165,73.9165,73.8414,73.8508,18644.0
2023-09-05 15:05:00,78.67,78.68,78.63,78.67,18964.0,73.8602,73.8696,73.8226,73.8602,18964.0
2023-09-05 15:10:00,78.67,78.75,78.67,78.71,25402.0,73.8602,73.9353,73.8602,73.8977,25402.0
2023-09-05 15:15:00,78.71,78.75,78.7,78.73,22199.0,73.8977,73.9353,73.8884,73.9165,22199.0
2023-09-05 15:20:00,78.73,78.78,78.69,78.7,43186.0,73.9165,73.9635,73.879,73.8884,43186.0
2023-09-05 15:25:00,78.71,78.71,78.6,78.62,56644.0,73.8977,73.8977,73.7945,73.8132,56644.0
2023-09-05 15:30:00,78.62,78.64,78.53,78.55,54275.0,73.8132,73.832,73.7287,73.7475,54275.0
2023-09-05 15:35:00,78.55,78.66,78.52,78.65,123082.0,73.7475,73.8508,73.7194,73.8414,123082.0
2023-09-05 15:40:00,78.65,78.69,78.57,78.65,112437.0,73.8414,73.879,73.7663,73.8414,112437.0
2023-09-05 15:45:00,78.65,78.72,78.57,78.59,129168.0,73.8414,73.9071,73.7663,73.7851,129168.0
2023-09-05 15:50:00,78.6,78.82,78.54,78.81,82075.0,73.7945,74.001,73.7381,73.9916,82075.0
2023-09-05 15:55:00,78.8,78.92,78.75,78.88,328620.0,73.9822,74.0949,73.9353,74.0573,328620.0
2023-09-06 09:30:00,78.8,78.86,78.42,78.73,108146.0,73.9822,74.0386,73.6255,73.9165,108146.0
2023-09-06 09:35:00,78.67,78.85,78.55,78.8,38571.0,73.8602,74.0292,73.7475,73.9822,38571.0
2023-09-06 09:40:00,78.86,78.86,78.73,78.79,21886.0,74.0386,74.0386,73.9165,73.9728,21886.0
2023-09-06 09:45:00,78.79,78.83,78.69,78.8,20664.0,73.9728,74.0104,73.879,73.9822,20664.0
2023-09-06 09:50:00,78.81,78.81,78.67,78.69,15563.0,73.9916,73.9916,73.8602,73.879,15563.0
2023-09-06 09:55:00,78.69,78.73,78.55,78.55,9700.0,73.879,73.9165,73.7475,73.7475,9700.0
2023-09-06 10:00:00,78.53,78.62,78.46,78.58,29383.0,73.7287,73.8132,73.663,73.7757,29383.0
2023-09-06 10:05:00,78.58,78.68,78.49,78.49,29964.0,73.7757,73.8696,73.6912,73.6912,29964.0
2023-09-06 10:10:00,78.47,78.52,78.45,78.46,31365.0,73.6724,73.7194,73.6536,73.663,31365.0
2023-09-06 10:15:00,78.45,78.45,78.33,78.42,30000.0,73.6536,73.6536,73.541,73.6255,30000.0
2023-09-06 10:20:00,78.41,78.41,78.06,78.06,35922.0,73.6161,73.6161,73.2875,73.2875,35922.0
2023-09-06 10:25:00,78.05,78.15,77.93,77.96,51708.0,73.2781,73.372,73.1654,73.1936,51708.0
2023-09-06 10:30:00,77.95,78.09,77.95,78.04,12830.0,73.1842,73.3156,73.1842,73.2687,12830.0
2023-09-06 10:35:00,78.08,78.08,77.85,77.91,24072.0,73.3063,73.3063,73.0903,73.1467,24072.0
2023-09-06 10:40:00,77.92,77.92,77.71,77.76,36889.0,73.156,73.156,72.9589,73.0058,36889.0
2023-09-06 10:45:00,77.74,77.74,77.58,77.6,34227.0,72.987,72.987,72.8368,72.8556,34227.0
2023-09-06 10:50:00,77.59,77.6,77.51,77.56,19946.0,72.8462,72.8556,72.7711,72.818,19946.0
2023-09-06 10:55:00,77.56,77.65,77.54,77.56,22475.0,72.818,72.9025,72.7993,72.818,22475.0
2023-09-06 11:00:00,77.58,77.65,77.56,77.59,20302.0,72.8368,72.9025,72.818,72.8462,20302.0
2023-09-06 11:05:00,77.6,77.67,77.59,77.67,13890.0,72.8556,72.9213,72.8462,72.9213,13890.0
2023-09-06 11:10:00,77.67,77.71,77.58,77.61,28761.0,72.9213,72.9589,72.8368,72.865,28761.0
2023-09-06 11:15:00,77.6,77.65,77.58,77.61,14195.0,72.8556,72.9025,72.8368,72.865,14195.0
2023-09-06 11:20:00,77.62,77.62,77.57,77.62,16192.0,72.8744,72.8744,72.8274,72.8744,16192.0
2023-09-06 11:25:00,77.63,77.64,77.53,77.53,20092.0,72.8838,72.8932,72.7899,72.7899,20092.0
2023-09-06 11:30:00,77.53,77.54,77.36,77.38,34434.0,72.7899,72.7993,72.6303,72.6491,34434.0
2023-09-06 11:35:00,77.36,77.41,77.32,77.32,14430.0,72.6303,72.6772,72.5927,72.5927,14430.0
2023-09-06 11:40:00,77.33,77.53,77.31,77.46,24401.0,72.6021,72.7899,72.5833,72.7242,24401.0
2023-09-06 11:45:00,77.45,77.5,77.4,77.44,14080.0,72.7148,72.7617,72.6678,72.7054,14080.0
2023-09-06 11:50:00,77.44,77.48,77.42,77.42,14256.0,72.7054,72.7429,72.6866,72.6866,14256.0
2023-09-06 11:55:00,77.41,77.45,77.35,77.38,16207.0,72.6772,72.7148,72.6209,72.6491,16207.0
2023-09-06 12:00:00,77.37,77.42,77.33,77.36,25763.0,72.6397,72.6866,72.6021,72.6303,25763.0
2023-09-06 12:05:00,77.37,77.37,77.31,77.32,10291.0,72.6397,72.6397,72.5833,72.5927,10291.0
2023-09-06 12:10:00,77.31,77.31,77.24,77.24,16162.0,72.5833,72.5833,72.5176,72.5176,16162.0
2023-09-06 12:15:00,77.26,77.26,77.19,77.23,19819.0,72.5364,72.5364,72.4707,72.5082,19819.0
2023-09-06 12:20:00,77.23,77.31,77.2,77.29,20847.0,72.5082,72.5833,72.4801,72.5646,20847.0
2023-09-06 12:25:00,77.32,77.33,77.26,77.31,14378.0,72.5927,72.6021,72.5364,72.5833,14378.0
2023-09-06 12:30:00,77.32,77.37,77.28,77.29,14718.0,72.5927,72.6397,72.5552,72.5646,14718.0
2023-09-06 12:35:00,77.28,77.3,77.22,77.28,18391.0,72.5552,72.5739,72.4988,72.5552,18391.0
2023-09-06 12:40:00,77.28,77.28,77.14,77.17,13787.0,72.5552,72.5552,72.4237,72.4519,13787.0
2023-09-06 12:45:00,77.19,77.24,77.18,77.22,11424.0,72.4707,72.5176,72.4613,72.4988,11424.0
2023-09-06 12:50:00,77.24,77.26,77.17,77.22,15828.0,72.5176,72.5364,72.4519,72.4988,15828.0
2023-09-06 12:55:00,77.21,77.24,77.18,77.19,17571.0,72.4894,72.5176,72.4613,72.4707,17571.0
2023-09-06 13:00:00,77.18,77.18,77.08,77.12,12822.0,72.4613,72.4613,72.3674,72.405,12822.0
2023-09-06 13:05:00,77.11,77.22,77.1,77.18,22746.0,72.3956,72.4988,72.3862,72.4613,22746.0
2023-09-06 13:10:00,77.17,77.22,77.15,77.21,14567.0,72.4519,72.4988,72.4331,72.4894,14567.0
2023-09-06 13:15:00,77.22,77.29,77.21,77.22,18737.0,72.4988,72.5646,72.4894,72.4988,18737.0
2023-09-06 13:20:00,77.21,77.22,77.18,77.21,9691.0,72.4894,72.4988,72.4613,72.4894,9691.0
2023-09-06 13:25:00,77.21,77.24,77.18,77.21,10924.0,72.4894,72.5176,72.4613,72.4894,10924.0
2023-09-06 13:30:00,77.21,77.22,77.11,77.12,26714.0,72.4894,72.4988,72.3956,72.405,26714.0
2023-09-06 13:35:00,77.13,77.14,77.06,77.09,16735.0,72.4143,72.4237,72.3486,72.3768,16735.0
2023-09-06 13:40:00,77.07,77.12,77.04,77.11,18565.0,72.358,72.405,72.3298,72.3956,18565.0
2023-09-06 13:45:00,77.11,77.18,77.11,77.12,14300.0,72.3956,72.4613,72.3956,72.405,14300.0
2023-09-06 13:50:00,77.13,77.14,77.07,77.14,16429.0,72.4143,72.4237,72.358,72.4237,16429.0
2023-09-06 13:55:00,77.14,77.38,77.14,77.32,15128.0,72.4237,72.6491,72.4237,72.5927,15128.0
2023-09-06 14:00:00,77.32,77.45,77.32,77.41,17618.0,72.5927,72.7148,72.5927,72.6772,17618.0
2023-09-06 14:05:00,77.41,77.42,77.35,77.39,20181.0,72.6772,72.6866,72.6209,72.6584,20181.0
2023-09-06 14:10:00,77.38,77.38,77.29,77.29,14954.0,72.6491,72.6491,72.5646,72.5646,14954.0
2023-09-06 14:15:00,77.3,77.38,77.27,77.38,19987.0,72.5739,72.6491,72.5458,72.6491,19987.0
2023-09-06 14:20:00,77.37,77.39,77.3,77.32,11158.0,72.6397,72.6584,72.5739,72.5927,11158.0
2023-09-06 14:25:00,77.31,77.34,77.25,77.25,18414.0,72.5833,72.6115,72.527,72.527,18414.0
2023-09-06 14:30:00,77.26,77.4,77.26,77.35,18967.0,72.5364,72.6678,72.5364,72.6209,18967.0
2023-09-06 14:35:00,77.36,77.41,77.35,77.36,14441.0,72.6303,72.6772,72.6209,72.6303,14441.0
2023-09-06 14:40:00,77.36,77.36,77.15,77.22,45876.0,72.6303,72.6303,72.4331,72.4988,45876.0
2023-09-06 14:45:00,77.22,77.29,77.22,77.26,41186.0,72.4988,72.5646,72.4988,72.5364,41186.0
2023-09-06 14:50:00,77.27,77.38,77.26,77.34,19857.0,72.5458,72.6491,72.5364,72.6115,19857.0
2023-09-06 14:55:00,77.35,77.44,77.32,77.41,26684.0,72.6209,72.7054,72.5927,72.6772,26684.0
2023-09-06 15:00:00,77.41,77.42,77.3,77.31,19829.0,72.6772,72.6866,72.5739,72.5833,19829.0
2023-09-06 15:05:00,77.31,77.31,77.13,77.14,30195.0,72.5833,72.5833,72.4143,72.4237,30195.0
2023-09-06 15:10:00,77.14,77.23,77.14,77.2,34956.0,72.4237,72.5082,72.4237,72.4801,34956.0
2023-09-06 15:15:00,77.19,77.31,77.18,77.26,29820.0,72.4707,72.5833,72.4613,72.5364,29820.0
2023-09-06 15:20:00,77.27,77.33,77.26,77.31,28257.0,72.5458,72.6021,72.5364,72.5833,28257.0
2023-09-06 15:25:00,77.32,77.33,77.24,77.28,30143.0,72.5927,72.6021,72.5176,72.5552,30143.0
2023-09-06 15:30:00,77.27,77.53,77.26,77.51,40105.0,72.5458,72.7899,72.5364,72.7711,40105.0
2023-09-06 15:35:00,77.51,77.53,77.46,77.48,39310.0,72.7711,72.7899,72.7242,72.7429,39310.0
2023-09-06 15:40:00,77.48,77.52,77.37,77.38,71970.0,72.7429,72.7805,72.6397,72.6491,71970.0
2023-09-06 15:45:00,77.36,77.36,77.26,77.34,58608.0,72.6303,72.6303,72.5364,72.6115,58608.0
2023-09-06 15:50:00,77.35,77.44,77.33,77.44,108531.0,72.6209,72.7054,72.6021,72.7054,108531.0
2023-09-06 15:55:00,77.45,77.49,77.39,77.48,252359.0,72.7148,72.7523,72.6584,72.7429,252359.0
2023-09-07 09:30:00,77.5,77.98,77.43,77.86,56947.0,72.7617,73.2124,72.696,73.0997,56947.0
2023-09-07 09:35:00,77.86,77.96,77.72,77.79,17455.0,73.0997,73.1936,72.9683,73.034,17455.0
2023-09-07 09:40:00,77.8,77.86,77.72,77.81,10188.0,73.0434,73.0997,72.9683,73.0528,10188.0
2023-09-07 09:45:00,77.8,77.83,77.51,77.55,24008.0,73.0434,73.0715,72.7711,72.8087,24008.0
2023-09-07 09:50:00,77.56,77.75,77.56,77.74,22378.0,72.818,72.9964,72.818,72.987,22378.0
2023-09-07 09:55:00,77.73,77.74,77.49,77.61,16179.0,72.9777,72.987,72.7523,72.865,16179.0
2023-09-07 10:00:00,77.61,77.82,77.58,77.75,16679.0,72.865,73.0622,72.8368,72.9964,16679.0
2023-09-07 10:05:00,77.73,77.73,77.57,77.62,45761.0,72.9777,72.9777,72.8274,72.8744,45761.0
2023-09-07 10:10:00,77.64,77.68,77.34,77.39,27407.0,72.8932,72.9307,72.6115,72.6584,27407.0
2023-09-07 10:15:00,77.41,77.49,77.37,77.41,17771.0,72.6772,72.7523,72.6397,72.6772,17771.0
2023-09-07 10:20:00,77.42,77.47,77.27,77.27,27981.0,72.6866,72.7336,72.5458,72.5458,27981.0
2023-09-07 10:25:00,77.27,77.35,77.23,77.34,18162.0,72.5458,72.6209,72.5082,72.6115,18162.0
2023-09-07 10:30:00,77.34,77.38,77.29,77.33,14298.0,72.6115,72.6491,72.5646,72.6021,14298.0
2023-09-07 10:35:00,77.32,77.47,77.32,77.45,9147.0,72.5927,72.7336,72.5927,72.7148,9147.0
2023-09-07 10:40:00,77.45,77.52,77.4,77.49,18241.0,72.7148,72.7805,72.6678,72.7523,18241.0
2023-09-07 10:45:00,77.49,77.57,77.44,77.47,15818.0,72.7523,72.8274,72.7054,72.7336,15818.0
2023-09-07 10:50:00,77.47,77.65,77.47,77.63,14009.0,72.7336,72.9025,72.7336,72.8838,14009.0
2023-09-07 10:55:00,77.67,77.76,77.64,77.72,6315.0,72.9213,73.0058,72.8932,72.9683,6315.0
2023-09-07 11:00:00,77.73,77.77,77.7,77.75,8602.0,72.9777,73.0152,72.9495,72.9964,8602.0
2023-09-07 11:05:00,77.75,77.83,77.72,77.76,11438.0,72.9964,73.0715,72.9683,73.0058,11438.0
2023-09-07 11:10:00,77.78,77.84,77.73,77.8,20889.0,73.0246,73.0809,72.9777,73.0434,20889.0
2023-09-07 11:15:00,77.81,77.84,77.72,77.72,12751.0,73.0528,73.0809,72.9683,72.9683,12751.0
2023-09-07 11:20:00,77.72,77.75,77.69,77.72,12336.0,72.9683,72.9964,72.9401,72.9683,12336.0
2023-09-07 11:25:00,77.72,77.74,77.63,77.65,8248.0,72.9683,72.987,72.8838,72.9025,8248.0
2023-09-07 11:30:00,77.66,77.74,77.64,77.73,5504.0,72.9119,72.987,72.8932,72.9777,5504.0
2023-09-07 11:35:00,77.73,77.81,77.7,77.77,13654.0,72.9777,73.0528,72.9495,73.0152,13654.0
2023-09-07 11:40:00,77.76,77.9,77.72,77.89,17006.0,73.0058,73.1373,72.9683,73.1279,17006.0
2023-09-07 11:45:00,77.91,78.13,77.91,78.13,13909.0,73.1467,73.3532,73.1467,73.3532,13909.0
2023-09-07 11:50:00,78.13,78.19,78.08,78.19,4778.0,73.3532,73.4095,73.3063,73.4095,4778.0
2023-09-07 11:55:00,78.18,78.35,78.18,78.35,43110.0,73.4001,73.5598,73.4001,73.5598,43110.0
2023-09-07 12:00:00,78.36,78.45,78.35,78.36,13920.0,73.5691,73.6536,73.5598,73.5691,13920.0
2023-09-07 12:05:00,78.39,78.52,78.34,78.52,12894.0,73.5973,73.7194,73.5504,73.7194,12894.0
2023-09-07 12:10:00,78.51,78.52,78.37,78.5,36774.0,73.71,73.7194,73.5785,73.7006,36774.0
2023-09-07 12:15:00,78.5,78.57,78.42,78.42,17631.0,73.7006,73.7663,73.6255,73.6255,17631.0
2023-09-07 12:20:00,78.43,78.44,78.37,78.44,10741.0,73.6349,73.6442,73.5785,73.6442,10741.0
2023-09-07 12:25:00,78.44,78.52,78.37,78.39,47736.0,73.6442,73.7194,73.5785,73.5973,47736.0
2023-09-07 12:30:00,78.39,78.44,78.32,78.37,18865.0,73.5973,73.6442,73.5316,73.5785,18865.0
2023-09-07 12:35:00,78.38,78.43,78.36,78.4,11461.0,73.5879,73.6349,73.5691,73.6067,11461.0
2023-09-07 12:40:00,78.41,78.44,78.36,78.36,8360.0,73.6161,73.6442,73.5691,73.5691,8360.0
2023-09-07 12:45:00,78.35,78.35,78.27,78.29,13530.0,73.5598,73.5598,73.4846,73.5034,13530.0
2023-09-07 12:50:00,78.28,78.28,78.23,78.28,6171.0,73.494,73.494,73.4471,73.494,6171.0
2023-09-07 12:55:00,78.27,78.3,78.17,78.19,13829.0,73.4846,73.5128,73.3908,73.4095,13829.0
2023-09-07 13:00:00,78.2,78.31,78.2,78.23,8719.0,73.4189,73.5222,73.4189,73.4471,8719.0
2023-09-07 13:05:00,78.23,78.3,78.16,78.19,12157.0,73.4471,73.5128,73.3814,73.4095,12157.0
2023-09-07 13:10:00,78.19,78.22,78.16,78.2,7414.0,73.4095,73.4377,73.3814,73.4189,7414.0
2023-09-07 13:15:00,78.19,78.29,78.16,78.27,14891.0,73.4095,73.5034,73.3814,73.4846,14891.0
2023-09-07 13:20:00,78.26,78.31,78.22,78.23,6121.0,73.4753,73.5222,73.4377,73.4471,6121.0
2023-09-07 13:25:00,78.23,78.23,78.12,78.17,11863.0,73.4471,73.4471,73.3438,73.3908,11863.0
2023-09-07 13:30:00,78.17,78.19,78.14,78.16,8420.0,73.3908,73.4095,73.3626,73.3814,8420.0
2023-09-07 13:35:00,78.16,78.2,78.11,78.11,7468.0,73.3814,73.4189,73.3344,73.3344,7468.0
2023-09-07 13:40:00,78.11,78.18,78.09,78.14,7400.0,73.3344,73.4001,73.3156,73.3626,7400.0
2023-09-07 13:45:00,78.14,78.17,78.12,78.13,5831.0,73.3626,73.3908,73.3438,73.3532,5831.0
2023-09-07 13:50:00,78.14,78.19,78.13,78.14,8344.0,73.3626,73.4095,73.3532,73.3626,8344.0
2023-09-07 13:55:00,78.14,78.17,78.09,78.09,16985.0,73.3626,73.3908,73.3156,73.3156,16985.0
2023-09-07 14:00:00,78.09,78.16,78.09,78.13,11832.0,73.3156,73.3814,73.3156,73.3532,11832.0
2023-09-07 14:05:00,78.14,78.14,78.09,78.13,10158.0,73.3626,73.3626,73.3156,73.3532,10158.0
2023-09-07 14:10:00,78.12,78.14,78.04,78.05,5753.0,73.3438,73.3626,73.2687,73.2781,5753.0
2023-09-07 14:15:00,78.06,78.08,78.01,78.07,10881.0,73.2875,73.3063,73.2405,73.2969,10881.0
2023-09-07 14:20:00,78.06,78.11,78.06,78.08,7396.0,73.2875,73.3344,73.2875,73.3063,7396.0
2023-09-07 14:25:00,78.08,78.08,78.01,78.03,6164.0,73.3063,73.3063,73.2405,73.2593,6164.0
2023-09-07 14:30:00,78.02,78.11,78.02,78.08,10455.0,73.2499,73.3344,73.2499,73.3063,10455.0
2023-09-07 14:35:00,78.08,78.11,78.08,78.1,6964.0,73.3063,73.3344,73.3063,73.325,6964.0
2023-09-07 14:40:00,78.1,78.12,78.09,78.1,8327.0,73.325,73.3438,73.3156,73.325,8327.0
2023-09-07 14:45:00,78.1,78.19,78.09,78.18,9749.0,73.325,73.4095,73.3156,73.4001,9749.0
2023-09-07 14:50:00,78.18,78.22,78.16,78.17,13707.0,73.4001,73.4377,73.3814,73.3908,13707.0
2023-09-07 14:55:00,78.17,78.2,78.16,78.18,9585.0,73.3908,73.4189,73.3814,73.4001,9585.0
2023-09-07 15:00:00,78.17,78.18,78.13,78.13,19056.0,73.3908,73.4001,73.3532,73.3532,19056.0
2023-09-07 15:05:00,78.13,78.13,78.03,78.03,20314.0,73.3532,73.3532,73.2593,73.2593,20314.0
2023-09-07 15:10:00,78.05,78.14,78.04,78.1,16493.0,73.2781,73.3626,73.2687,73.325,16493.0
2023-09-07 15:15:00,78.11,78.28,78.06,78.26,112929.0,73.3344,73.494,73.2875,73.4753,112929.0
2023-09-07 15:20:00,78.29,78.41,78.29,78.37,17885.0,73.5034,73.6161,73.5034,73.5785,17885.0
2023-09-07 15:25:00,78.38,78.45,78.36,78.4,23626.0,73.5879,73.6536,73.5691,73.6067,23626.0
2023-09-07 15:30:00,78.41,78.41,78.34,78.36,32838.0,73.6161,73.6161,73.5504,73.5691,32838.0
2023-09-07 15:35:00,78.36,78.43,78.32,78.34,28340.0,73.5691,73.6349,73.5316,73.5504,28340.0
2023-09-07 15:40:00,78.35,78.41,78.32,78.4,42826.0,73.5598,73.6161,73.5316,73.6067,42826.0
2023-09-07 15:45:00,78.41,78.51,78.4,78.51,39431.0,73.6161,73.71,73.6067,73.71,39431.0
2023-09-07 15:50:00,78.52,78.53,78.41,78.51,57789.0,73.7194,73.7287,73.6161,73.71,57789.0
2023-09-07 15:55:00,78.51,78.6,78.41,78.52,248015.0,73.71,73.7945,73.6161,73.7194,248015.0
2023-09-08 09:30:00,78.8,79.0,78.79,78.99,30384.0,73.9822,74.17,73.9728,74.1606,30384.0
2023-09-08 09:35:00,78.98,79.05,78.75,78.78,9389.0,74.1512,74.217,73.9353,73.9635,9389.0
2023-09-08 09:40:00,78.79,78.86,78.68,78.7,8003.0,73.9728,74.0386,73.8696,73.8884,8003.0
2023-09-08 09:45:00,78.65,78.7,78.57,78.7,7007.0,73.8414,73.8884,73.7663,73.8884,7007.0
2023-09-08 09:50:00,78.71,78.75,78.66,78.72,8182.0,73.8977,73.9353,73.8508,73.9071,8182.0
2023-09-08 09:55:00,78.71,78.74,78.65,78.73,23437.0,73.8977,73.9259,73.8414,73.9165,23437.0
2023-09-08 10:00:00,78.73,78.9,78.73,78.85,21447.0,73.9165,74.0761,73.9165,74.0292,21447.0
2023-09-08 10:05:00,78.86,79.1,78.86,79.05,44506.0,74.0386,74.2639,74.0386,74.217,44506.0
2023-09-08 10:10:00,79.08,79.22,79.08,79.2,12589.0,74.2451,74.3766,74.2451,74.3578,12589.0
2023-09-08 10:15:00,79.2,79.22,79.12,79.16,8288.0,74.3578,74.3766,74.2827,74.3202,8288.0
2023-09-08 10:20:00,79.17,79.23,79.11,79.18,13575.0,74.3296,74.3859,74.2733,74.339,13575.0
2023-09-08 10:25:00,79.17,79.2,79.12,79.14,10845.0,74.3296,74.3578,74.2827,74.3015,10845.0
2023-09-08 10:30:00,79.15,79.17,79.03,79.03,7362.0,74.3108,74.3296,74.1982,74.1982,7362.0
2023-09-08 10:35:00,79.04,79.11,79.04,79.11,8171.0,74.2076,74.2733,74.2076,74.2733,8171.0
2023-09-08 10:40:00,79.11,79.16,79.05,79.16,8689.0,74.2733,74.3202,74.217,74.3202,8689.0
2023-09-08 10:45:00,79.15,79.25,79.15,79.25,7014.0,74.3108,74.4047,74.3108,74.4047,7014.0
2023-09-08 10:50:00,79.23,79.38,79.23,79.33,12467.0,74.3859,74.5268,74.3859,74.4798,12467.0
2023-09-08 10:55:00,79.33,79.46,79.3,79.42,11703.0,74.4798,74.6019,74.4517,74.5643,11703.0
2023-09-08 11:00:00,79.43,79.51,79.43,79.49,14925.0,74.5737,74.6488,74.5737,74.6301,14925.0
2023-09-08 11:05:00,79.5,79.5,79.3,79.31,5937.0,74.6394,74.6394,74.4517,74.4611,5937.0
2023-09-08 11:10:00,79.31,79.39,79.3,79.35,6856.0,74.4611,74.5362,74.4517,74.4986,6856.0
2023-09-08 11:15:00,79.36,79.4,79.21,79.22,10702.0,74.508,74.5456,74.3672,74.3766,10702.0
2023-09-08 11:20:00,79.2,79.22,79.09,79.11,10794.0,74.3578,74.3766,74.2545,74.2733,10794.0
2023-09-08 11:25:00,79.1,79.1,79.02,79.03,11457.0,74.2639,74.2639,74.1888,74.1982,11457.0
2023-09-08 11:30:00,79.04,79.08,78.99,79.05,9815.0,74.2076,74.2451,74.1606,74.217,9815.0
2023-09-08 11:35:00,79.05,79.24,79.05,79.24,6833.0,74.217,74.3953,74.217,74.3953,6833.0
2023-09-08 11:40:00,79.27,79.27,79.12,79.13,11501.0,74.4235,74.4235,74.2827,74.2921,11501.0
2023-09-08 11:45:00,79.12,79.13,79.02,79.03,12487.0,74.2827,74.2921,74.1888,74.1982,12487.0
2023-09-08 11:50:00,79.03,79.06,78.94,79.05,12685.0,74.1982,74.2263,74.1137,74.217,12685.0
2023-09-08 11:55:00,79.05,79.15,79.03,79.1,7544.0,74.217,74.3108,74.1982,74.2639,7544.0
2023-09-08 12:00:00,79.11,79.17,79.09,79.12,4301.0,74.2733,74.3296,74.2545,74.2827,4301.0
2023-09-08 12:05:00,79.12,79.15,79.07,79.07,13024.0,74.2827,74.3108,74.2357,74.2357,13024.0
2023-09-08 12:10:00,79.06,79.07,79.02,79.02,7499.0,74.2263,74.2357,74.1888,74.1888,7499.0
2023-09-08 12:15:00,79.02,79.13,79.02,79.09,4891.0,74.1888,74.2921,74.1888,74.2545,4891.0
2023-09-08 12:20:00,79.08,79.14,79.06,79.12,5609.0,74.2451,74.3015,74.2263,74.2827,5609.0
2023-09-08 12:25:00,79.12,79.2,79.09,79.19,5704.0,74.2827,74.3578,74.2545,74.3484,5704.0
2023-09-08 12:30:00,79.22,79.25,79.18,79.23,7913.0,74.3766,74.4047,74.339,74.3859,7913.0
2023-09-08 12:35:00,79.24,79.24,79.12,79.15,5870.0,74.3953,74.3953,74.2827,74.3108,5870.0
2023-09-08 12:40:00,79.13,79.18,79.12,79.12,3420.0,74.2921,74.339,74.2827,74.2827,3420.0
2023-09-08 12:45:00,79.12,79.14,79.01,79.03,9908.0,74.2827,74.3015,74.1794,74.1982,9908.0
2023-09-08 12:50:00,79.02,79.06,78.98,79.03,4015.0,74.1888,74.2263,74.1512,74.1982,4015.0
2023-09-08 12:55:00,79.03,79.03,78.97,78.99,5493.0,74.1982,74.1982,74.1418,74.1606,5493.0
2023-09-08 13:00:00,79.0,79.0,78.95,79.0,5446.0,74.17,74.17,74.1231,74.17,5446.0
2023-09-08 13:05:00,79.0,79.04,78.99,79.02,7200.0,74.17,74.2076,74.1606,74.1888,7200.0
2023-09-08 13:10:00,79.02,79.03,78.91,79.03,5179.0,74.1888,74.1982,74.0855,74.1982,5179.0
2023-09-08 13:15:00,79.03,79.05,78.99,79.05,5306.0,74.1982,74.217,74.1606,74.217,5306.0
2023-09-08 13:20:00,79.05,79.05,78.94,78.95,5720.0,74.217,74.217,74.1137,74.1231,5720.0
2023-09-08 13:25:00,78.95,78.96,78.86,78.9,8255.0,74.1231,74.1325,74.0386,74.0761,8255.0
2023-09-08 13:30:00,78.88,78.91,78.86,78.91,3484.0,74.0573,74.0855,74.0386,74.0855,3484.0
2023-09-08 13:35:00,78.9,78.95,78.88,78.92,5273.0,74.0761,74.1231,74.0573,74.0949,5273.0
2023-09-08 13:40:00,78.91,78.93,78.89,78.9,3936.0,74.0855,74.1043,74.0667,74.0761,3936.0
2023-09-08 13:45:00,78.89,78.92,78.88,78.92,4128.0,74.0667,74.0949,74.0573,74.0949,4128.0
2023-09-08 13:50:00,78.92,78.93,78.83,78.84,7101.0,74.0949,74.1043,74.0104,74.0198,7101.0
2023-09-08 13:55:00,78.84,78.91,78.82,78.91,4037.0,74.0198,74.0855,74.001,74.0855,4037.0
2023-09-08 14:00:00,78.92,79.0,78.92,78.98,5198.0,74.0949,74.17,74.0949,74.1512,5198.0
2023-09-08 14:05:00,78.98,78.98,78.91,78.96,5953.0,74.1512,74.1512,74.0855,74.1325,5953.0
2023-09-08 14:10:00,78.96,78.96,78.87,78.89,7021.0,74.1325,74.1325,74.048,74.0667,7021.0
2023-09-08 14:15:00,78.88,78.91,78.86,78.88,5432.0,74.0573,74.0855,74.0386,74.0573,5432.0
2023-09-08 14:20:00,78.9,78.94,78.87,78.88,5385.0,74.0761,74.1137,74.048,74.0573,5385.0
2023-09-08 14:25:00,78.88,78.93,78.87,78.91,7012.0,74.0573,74.1043,74.048,74.0855,7012.0
2023-09-08 14:30:00,78.92,78.96,78.9,78.92,5636.0,74.0949,74.1325,74.0761,74.0949,5636.0
2023-09-08 14:35:00,78.91,78.95,78.89,78.94,8956.0,74.0855,74.1231,74.0667,74.1137,8956.0
2023-09-08 14:40:00,78.94,78.98,78.92,78.94,6496.0,74.1137,74.1512,74.0949,74.1137,6496.0
2023-09-08 14:45:00,78.95,78.95,78.9,78.9,4990.0,74.1231,74.1231,74.0761,74.0761,4990.0
2023-09-08 14:50:00,78.92,78.92,78.87,78.88,7106.0,74.0949,74.0949,74.048,74.0573,7106.0
2023-09-08 14:55:00,78.88,78.94,78.87,78.94,9469.0,74.0573,74.1137,74.048,74.1137,9469.0
2023-09-08 15:00:00,78.94,78.94,78.88,78.9,7910.0,74.1137,74.1137,74.0573,74.0761,7910.0
2023-09-08 15:05:00,78.9,78.96,78.86,78.89,11101.0,74.0761,74.1325,74.0386,74.0667,11101.0
2023-09-08 15:10:00,78.88,78.93,78.85,78.92,9592.0,74.0573,74.1043,74.0292,74.0949,9592.0
2023-09-08 15:15:00,78.92,78.94,78.9,78.92,8771.0,74.0949,74.1137,74.0761,74.0949,8771.0
2023-09-08 15:20:00,78.92,78.93,78.85,78.9,10329.0,74.0949,74.1043,74.0292,74.0761,10329.0
2023-09-08 15:25:00,78.91,78.93,78.87,78.89,13197.0,74.0855,74.1043,74.048,74.0667,13197.0
2023-09-08 15:30:00,78.89,78.93,78.84,78.92,21550.0,74.0667,74.1043,74.0198,74.0949,21550.0
2023-09-08 15:35:00,78.91,78.92,78.82,78.88,32846.0,74.0855,74.0949,74.001,74.0573,32846.0
2023-09-08 15:40:00,78.88,78.93,78.87,78.91,31180.0,74.0573,74.1043,74.048,74.0855,31180.0
2023-09-08 15:45:00,78.92,78.98,78.91,78.97,31877.0,74.0949,74.1512,74.0855,74.1418,31877.0
2023-09-08 15:50:00,78.97,78.99,78.87,78.9,91396.0,74.1418,74.1606,74.048,74.0761,91396.0
2023-09-08 15:55:00,78.9,78.93,78.71,78.8,642701.0,74.0761,74.1043,73.8977,73.9822,642701.0
2023-09-11 09:30:00,79.11,79.47,79.0,79.31,61434.0,74.2733,74.6113,74.17,74.4611,61434.0
2023-09-11 09:35:00,79.35,79.57,79.26,79.29,20384.0,74.4986,74.7052,74.4141,74.4423,20384.0
2023-09-11 09:40:00,79.27,79.29,78.98,79.06,24447.0,74.4235,74.4423,74.1512,74.2263,24447.0
2023-09-11 09:45:00,79.08,79.09,78.96,78.98,13620.0,74.2451,74.2545,74.1325,74.1512,13620.0
2023-09-11 09:50:00,78.98,79.0,78.81,78.84,10639.0,74.1512,74.17,73.9916,74.0198,10639.0
2023-09-11 09:55:00,78.84,78.88,78.75,78.82,11760.0,74.0198,74.0573,73.9353,74.001,11760.0
2023-09-11 10:00:00,78.85,78.94,78.8,78.94,17027.0,74.0292,74.1137,73.9822,74.1137,17027.0
2023-09-11 10:05:00,78.94,79.03,78.85,78.85,15348.0,74.1137,74.1982,74.0292,74.0292,15348.0
2023-09-11 10:10:00,78.86,78.96,78.85,78.9,27454.0,74.0386,74.1325,74.0292,74.0761,27454.0
2023-09-11 10:15:00,78.9,79.07,78.9,79.06,12472.0,74.0761,74.2357,74.0761,74.2263,12472.0
2023-09-11 10:20:00,79.06,79.17,79.02,79.02,13350.0,74.2263,74.3296,74.1888,74.1888,13350.0
2023-09-11 10:25:00,79.03,79.22,79.03,79.13,7401.0,74.1982,74.3766,74.1982,74.2921,7401.0
2023-09-11 10:30:00,79.15,79.17,78.98,79.03,24140.0,74.3108,74.3296,74.1512,74.1982,24140.0
2023-09-11 10:35:00,79.02,79.08,78.88,78.88,24542.0,74.1888,74.2451,74.0573,74.0573,24542.0
2023-09-11 10:40:00,78.87,78.94,78.83,78.83,31930.0,74.048,74.1137,74.0104,74.0104,31930.0
2023-09-11 10:45:00,78.83,78.94,78.82,78.84,27683.0,74.0104,74.1137,74.001,74.0198,27683.0
2023-09-11 10:50:00,78.84,78.89,78.79,78.79,11875.0,74.0198,74.0667,73.9728,73.9728,11875.0
2023-09-11 10:55:00,78.79,78.8,78.63,78.68,24251.0,73.9728,73.9822,73.8226,73.8696,24251.0
2023-09-11 11:00:00,78.67,78.67,78.36,78.45,26024.0,73.8602,73.8602,73.5691,73.6536,26024.0
2023-09-11 11:05:00,78.47,78.59,78.46,78.55,9982.0,73.6724,73.7851,73.663,73.7475,9982.0
2023-09-11 11:10:00,78.51,78.6,78.5,78.54,9792.0,73.71,73.7945,73.7006,73.7381,9792.0
2023-09-11 11:15:00,78.54,78.57,78.52,78.54,5987.0,73.7381,73.7663,73.7194,73.7381,5987.0
2023-09-11 11:20:00,78.54,78.54,78.42,78.43,10304.0,73.7381,73.7381,73.6255,73.6349,10304.0
2023-09-11 11:25:00,78.42,78.53,78.4,78.44,11573.0,73.6255,73.7287,73.6067,73.6442,11573.0
2023-09-11 11:30:00,78.43,78.57,78.39,78.45,16323.0,73.6349,73.7663,73.5973,73.6536,16323.0
2023-09-11 11:35:00,78.42,78.45,78.37,78.38,6718.0,73.6255,73.6536,73.5785,73.5879,6718.0
2023-09-11 11:40:00,78.39,78.41,78.32,78.36,8990.0,73.5973,73.6161,73.5316,73.5691,8990.0
2023-09-11 11:45:00,78.36,78.51,78.35,78.5,8749.0,73.5691,73.71,73.5598,73.7006,8749.0
2023-09-11 11:50:00,78.52,78.52,78.48,78.48,5628.0,73.7194,73.7194,73.6818,73.6818,5628.0
2023-09-11 11:55:00,78.5,78.62,78.5,78.56,8787.0,73.7006,73.8132,73.7006,73.7569,8787.0
2023-09-11 12:00:00,78.55,78.78,78.55,78.78,8523.0,73.7475,73.9635,73.7475,73.9635,8523.0
2023-09-11 12:05:00,78.77,78.81,78.72,78.79,9589.0,73.9541,73.9916,73.9071,73.9728,9589.0
2023-09-11 12:10:00,78.8,78.87,78.79,78.83,5990.0,73.9822,74.048,73.9728,74.0104,5990.0
2023-09-11 12:15:00,78.84,78.91,78.84,78.86,8984.0,74.0198,74.0855,74.0198,74.0386,8984.0
2023-09-11 12:20:00,78.86,78.91,78.83,78.89,8643.0,74.0386,74.0855,74.0104,74.0667,8643.0
2023-09-11 12:25:00,78.88,78.91,78.81,78.84,16216.0,74.0573,74.0855,73.9916,74.0198,16216.0
2023-09-11 12:30:00,78.82,78.89,78.78,78.86,13726.0,74.001,74.0667,73.9635,74.0386,13726.0
2023-09-11 12:35:00,78.86,78.89,78.82,78.87,11702.0,74.0386,74.0667,74.001,74.048,11702.0
2023-09-11 12:40:00,78.87,78.91,78.86,78.91,8600.0,74.048,74.0855,74.0386,74.0855,8600.0
2023-09-11 12:45:00,78.91,78.91,78.83,78.84,9841.0,74.0855,74.0855,74.0104,74.0198,9841.0
2023-09-11 12:50:00,78.84,78.84,78.74,78.83,14946.0,74.0198,74.0198,73.9259,74.0104,14946.0
2023-09-11 12:55:00,78.84,78.85,78.76,78.85,9255.0,74.0198,74.0292,73.9447,74.0292,9255.0
2023-09-11 13:00:00,78.85,78.85,78.74,78.75,10897.0,74.0292,74.0292,73.9259,73.9353,10897.0
2023-09-11 13:05:00,78.76,78.76,78.7,78.72,8636.0,73.9447,73.9447,73.8884,73.9071,8636.0
2023-09-11 13:10:00,78.72,78.73,78.71,78.72,5313.0,73.9071,73.9165,73.8977,73.9071,5313.0
2023-09-11 13:15:00,78.71,78.72,78.65,78.72,12896.0,73.8977,73.9071,73.8414,73.9071,12896.0
2023-09-11 13:20:00,78.7,78.78,78.69,78.78,10573.0,73.8884,73.9635,73.879,73.9635,10573.0
2023-09-11 13:25:00,78.77,78.77,78.69,78.7,7321.0,73.9541,73.9541,73.879,73.8884,7321.0
2023-09-11 13:30:00,78.69,78.7,78.66,78.67,6743.0,73.879,73.8884,73.8508,73.8602,6743.0
2023-09-11 13:35:00,78.67,78.71,78.65,78.7,7069.0,73.8602,73.8977,73.8414,73.8884,7069.0
2023-09-11 13:40:00,78.7,78.7,78.63,78.66,25695.0,73.8884,73.8884,73.8226,73.8508,25695.0
2023-09-11 13:45:00,78.66,78.71,78.63,78.67,6844.0,73.8508,73.8977,73.8226,73.8602,6844.0
2023-09-11 13:50:00,78.67,78.69,78.61,78.64,10552.0,73.8602,73.879,73.8039,73.832,10552.0
2023-09-11 13:55:00,78.64,78.65,78.6,78.64,8563.0,73.832,73.8414,73.7945,73.832,8563.0
2023-09-11 14:00:00,78.64,78.64,78.57,78.57,10509.0,73.832,73.832,73.7663,73.7663,10509.0
2023-09-11 14:05:00,78.57,78.59,78.51,78.56,9620.0,73.7663,73.7851,73.71,73.7569,9620.0
2023-09-11 14:10:00,78.55,78.59,78.53,78.54,6811.0,73.7475,73.7851,73.7287,73.7381,6811.0
2023-09-11 14:15:00,78.53,78.57,78.51,78.56,8761.0,73.7287,73.7663,73.71,73.7569,8761.0
2023-09-11 14:20:00,78.57,78.7,78.54,78.65,21899.0,73.7663,73.8884,73.7381,73.8414,21899.0
2023-09-11 14:25:00,78.66,78.7,78.62,78.7,9036.0,73.8508,73.8884,73.8132,73.8884,9036.0
2023-09-11 14:30:00,78.72,78.74,78.68,78.68,7738.0,73.9071,73.9259,73.8696,73.8696,7738.0
2023-09-11 14:35:00,78.67,78.73,78.67,78.69,7257.0,73.8602,73.9165,73.8602,73.879,7257.0
2023-09-11 14:40:00,78.7,78.78,78.7,78.78,5277.0,73.8884,73.9635,73.8884,73.9635,5277.0
2023-09-11 14:45:00,78.78,78.81,78.76,78.81,6007.0,73.9635,73.9916,73.9447,73.9916,6007.0
2023-09-11 14:50:00,78.83,78.83,78.73,78.74,10403.0,74.0104,74.0104,73.9165,73.9259,10403.0
2023-09-11 14:55:00,78.74,78.75,78.72,78.74,12918.0,73.9259,73.9353,73.9071,73.9259,12918.0
2023-09-11 15:00:00,78.73,78.76,78.7,78.71,21349.0,73.9165,73.9447,73.8884,73.8977,21349.0
2023-09-11 15:05:00,78.7,78.8,78.7,78.79,15591.0,73.8884,73.9822,73.8884,73.9728,15591.0
2023-09-11 15:10:00,78.79,78.79,78.68,78.69,15670.0,73.9728,73.9728,73.8696,73.879,15670.0
2023-09-11 15:15:00,78.69,78.69,78.64,78.68,15943.0,73.879,73.879,73.832,73.8696,15943.0
2023-09-11 15:20:00,78.69,78.71,78.66,78.7,16307.0,73.879,73.8977,73.8508,73.8884,16307.0
2023-09-11 15:25:00,78.7,78.71,78.67,78.67,19277.0,73.8884,73.8977,73.8602,73.8602,19277.0
2023-09-11 15:30:00,78.67,78.7,78.67,78.69,30264.0,73.8602,73.8884,73.8602,73.879,30264.0
2023-09-11 15:35:00,78.68,78.79,78.66,78.75,23918.0,73.8696,73.9728,73.8508,73.9353,23918.0
2023-09-11 15:40:00,78.77,78.84,78.74,78.75,22979.0,73.9541,74.0198,73.9259,73.9353,22979.0
2023-09-11 15:45:00,78.74,78.76,78.66,78.68,43815.0,73.9259,73.9447,73.8508,73.8696,43815.0
2023-09-11 15:50:00,78.68,78.69,78.6,78.68,68399.0,73.8696,73.879,73.7945,73.8696,68399.0
2023-09-11 15:55:00,78.69,78.82,78.66,78.74,284894.0,73.879,74.001,73.8508,73.9259,284894.0
2023-09-12 09:30:00,79.13,79.42,79.13,79.37,58672.0,74.2921,74.5643,74.2921,74.5174,58672.0
2023-09-12 09:35:00,79.38,79.55,79.33,79.48,14078.0,74.5268,74.6864,74.4798,74.6207,14078.0
2023-09-12 09:40:00,79.45,79.45,79.25,79.25,6634.0,74.5925,74.5925,74.4047,74.4047,6634.0
2023-09-12 09:45:00,79.28,79.38,79.28,79.3,9060.0,74.4329,74.5268,74.4329,74.4517,9060.0
2023-09-12 09:50:00,79.3,79.47,79.3,79.34,14655.0,74.4517,74.6113,74.4517,74.4892,14655.0
2023-09-12 09:55:00,79.35,79.49,79.35,79.48,17411.0,74.4986,74.6301,74.4986,74.6207,17411.0
2023-09-12 10:00:00,79.46,79.51,79.37,79.4,29072.0,74.6019,74.6488,74.5174,74.5456,29072.0
2023-09-12 10:05:00,79.39,79.39,79.26,79.28,15513.0,74.5362,74.5362,74.4141,74.4329,15513.0
2023-09-12 10:10:00,79.29,79.38,79.29,79.38,13678.0,74.4423,74.5268,74.4423,74.5268,13678.0
2023-09-12 10:15:00,79.38,79.47,79.38,79.45,11854.0,74.5268,74.6113,74.5268,74.5925,11854.0
2023-09-12 10:20:00,79.43,79.49,79.4,79.41,29340.0,74.5737,74.6301,74.5456,74.5549,29340.0
2023-09-12 10:25:00,79.4,79.49,79.4,79.47,13560.0,74.5456,74.6301,74.5456,74.6113,13560.0
2023-09-12 10:30:00,79.47,79.6,79.46,79.59,14709.0,74.6113,74.7333,74.6019,74.7239,14709.0
2023-09-12 10:35:00,79.59,79.6,79.52,79.54,9506.0,74.7239,74.7333,74.6582,74.677,9506.0
2023-09-12 10:40:00,79.54,79.57,79.5,79.56,9906.0,74.677,74.7052,74.6394,74.6958,9906.0
2023-09-12 10:45:00,79.55,79.63,79.55,79.59,12868.0,74.6864,74.7615,74.6864,74.7239,12868.0
2023-09-12 10:50:00,79.59,79.64,79.54,79.56,13988.0,74.7239,74.7709,74.677,74.6958,13988.0
2023-09-12 10:55:00,79.56,79.69,79.56,79.66,13112.0,74.6958,74.8178,74.6958,74.7897,13112.0
2023-09-12 11:00:00,79.66,79.72,79.63,79.7,14828.0,74.7897,74.846,74.7615,74.8272,14828.0
2023-09-12 11:05:00,79.69,79.73,79.66,79.69,10742.0,74.8178,74.8554,74.7897,74.8178,10742.0
2023-09-12 11:10:00,79.7,79.73,79.63,79.67,9740.0,74.8272,74.8554,74.7615,74.799,9740.0
2023-09-12 11:15:00,79.66,79.68,79.54,79.54,11792.0,74.7897,74.8084,74.677,74.677,11792.0
2023-09-12 11:20:00,79.53,79.6,79.53,79.54,7463.0,74.6676,74.7333,74.6676,74.677,7463.0
2023-09-12 11:25:00,79.53,79.56,79.47,79.55,11454.0,74.6676,74.6958,74.6113,74.6864,11454.0
2023-09-12 11:30:00,79.56,79.56,79.51,79.52,13487.0,74.6958,74.6958,74.6488,74.6582,13487.0
2023-09-12 11:35:00,79.51,79.63,79.5,79.6,20856.0,74.6488,74.7615,74.6394,74.7333,20856.0
2023-09-12 11:40:00,79.59,79.62,79.57,79.57,12992.0,74.7239,74.7521,74.7052,74.7052,12992.0
2023-09-12 11:45:00,79.58,79.67,79.57,79.58,15311.0,74.7145,74.799,74.7052,74.7145,15311.0
2023-09-12 11:50:00,79.59,79.65,79.56,79.57,9336.0,74.7239,74.7803,74.6958,74.7052,9336.0
2023-09-12 11:55:00,79.57,79.68,79.57,79.67,13232.0,74.7052,74.8084,74.7052,74.799,13232.0
2023-09-12 12:00:00,79.68,79.71,79.64,79.65,10751.0,74.8084,74.8366,74.7709,74.7803,10751.0
2023-09-12 12:05:00,79.64,79.67,79.59,79.66,11130.0,74.7709,74.799,74.7239,74.7897,11130.0
2023-09-12 12:10:00,79.66,79.78,79.65,79.76,56145.0,74.7897,74.9023,74.7803,74.8835,56145.0
2023-09-12 12:15:00,79.77,79.84,79.76,79.83,10531.0,74.8929,74.9587,74.8835,74.9493,10531.0
2023-09-12 12:20:00,79.83,79.83,79.78,79.8,13992.0,74.9493,74.9493,74.9023,74.9211,13992.0
2023-09-12 12:25:00,79.8,79.87,79.75,79.78,13120.0,74.9211,74.9868,74.8742,74.9023,13120.0
2023-09-12 12:30:00,79.8,79.83,79.77,79.8,10360.0,74.9211,74.9493,74.8929,74.9211,10360.0
2023-09-12 12:35:00,79.79,79.9,79.78,79.89,17191.0,74.9117,75.015,74.9023,75.0056,17191.0
2023-09-12 12:40:00,79.9,79.94,79.85,79.89,14364.0,75.015,75.0525,74.968,75.0056,14364.0
2023-09-12 12:45:00,79.89,79.92,79.83,79.92,10932.0,75.0056,75.0338,74.9493,75.0338,10932.0
2023-09-12 12:50:00,79.92,79.93,79.84,79.92,8132.0,75.0338,75.0432,74.9587,75.0338,8132.0
2023-09-12 12:55:00,79.92,79.94,79.9,79.94,8659.0,75.0338,75.0525,75.015,75.0525,8659.0
2023-09-12 13:00:00,79.94,79.97,79.87,79.93,15592.0,75.0525,75.0807,74.9868,75.0432,15592.0
2023-09-12 13:05:00,79.93,79.95,79.91,79.94,9578.0,75.0432,75.0619,75.0244,75.0525,9578.0
2023-09-12 13:10:00,79.95,80.0,79.94,80.0,11285.0,75.0619,75.1089,75.0525,75.1089,11285.0
2023-09-12 13:15:00,79.99,79.99,79.88,79.94,13521.0,75.0995,75.0995,74.9962,75.0525,13521.0
2023-09-12 13:20:00,79.95,80.04,79.92,80.01,12450.0,75.0619,75.1464,75.0338,75.1183,12450.0
2023-09-12 13:25:00,80.03,80.03,79.97,80.01,8864.0,75.137,75.137,75.0807,75.1183,8864.0
2023-09-12 13:30:00,80.02,80.04,79.99,80.04,11539.0,75.1276,75.1464,75.0995,75.1464,11539.0
2023-09-12 13:35:00,80.05,80.08,80.01,80.04,16898.0,75.1558,75.184,75.1183,75.1464,16898.0
2023-09-12 13:40:00,80.04,80.06,80.0,80.03,14007.0,75.1464,75.1652,75.1089,75.137,14007.0
2023-09-12 13:45:00,80.03,80.04,80.0,80.02,12731.0,75.137,75.1464,75.1089,75.1276,12731.0
2023-09-12 13:50:00,80.02,80.07,80.01,80.06,17070.0,75.1276,75.1746,75.1183,75.1652,17070.0
2023-09-12 13:55:00,80.06,80.13,80.03,80.04,18770.0,75.1652,75.2309,75.137,75.1464,18770.0
2023-09-12 14:00:00,80.02,80.07,80.01,80.03,15558.0,75.1276,75.1746,75.1183,75.137,15558.0
2023-09-12 14:05:00,80.03,80.04,80.0,80.02,12502.0,75.137,75.1464,75.1089,75.1276,12502.0
2023-09-12 14:10:00,80.03,80.05,79.96,79.96,24117.0,75.137,75.1558,75.0713,75.0713,24117.0
2023-09-12 14:15:00,79.94,79.98,79.87,79.91,14321.0,75.0525,75.0901,74.9868,75.0244,14321.0
2023-09-12 14:20:00,79.9,79.94,79.86,79.87,15366.0,75.015,75.0525,74.9774,74.9868,15366.0
2023-09-12 14:25:00,79.87,79.96,79.84,79.91,15303.0,74.9868,75.0713,74.9587,75.0244,15303.0
2023-09-12 14:30:00,79.9,79.96,79.89,79.94,11316.0,75.015,75.0713,75.0056,75.0525,11316.0
2023-09-12 14:35:00,79.94,79.97,79.93,79.97,12942.0,75.0525,75.0807,75.0432,75.0807,12942.0
2023-09-12 14:40:00,79.97,79.98,79.93,79.97,13083.0,75.0807,75.0901,75.0432,75.0807,13083.0
2023-09-12 14:45:00,79.97,79.97,79.91,79.94,11479.0,75.0807,75.0807,75.0244,75.0525,11479.0
2023-09-12 14:50:00,79.94,79.94,79.87,79.9,12161.0,75.0525,75.0525,74.9868,75.015,12161.0
2023-09-12 14:55:00,79.9,79.93,79.84,79.86,14209.0,75.015,75.0432,74.9587,74.9774,14209.0
2023-09-12 15:00:00,79.85,79.85,79.72,79.77,13518.0,74.968,74.968,74.846,74.8929,13518.0
2023-09-12 15:05:00,79.76,79.79,79.73,79.73,15659.0,74.8835,74.9117,74.8554,74.8554,15659.0
2023-09-12 15:10:00,79.73,79.79,79.73,79.76,15201.0,74.8554,74.9117,74.8554,74.8835,15201.0
2023-09-12 15:15:00,79.76,79.76,79.72,79.75,20902.0,74.8835,74.8835,74.846,74.8742,20902.0
2023-09-12 15:20:00,79.76,79.76,79.67,79.69,15844.0,74.8835,74.8835,74.799,74.8178,15844.0
2023-09-12 15:25:00,79.68,79.71,79.64,79.64,22929.0,74.8084,74.8366,74.7709,74.7709,22929.0
2023-09-12 15:30:00,79.64,79.66,79.6,79.64,25026.0,74.7709,74.7897,74.7333,74.7709,25026.0
2023-09-12 15:35:00,79.64,79.73,79.62,79.73,40247.0,74.7709,74.8554,74.7521,74.8554,40247.0
2023-09-12 15:40:00,79.73,79.78,79.73,79.75,30444.0,74.8554,74.9023,74.8554,74.8742,30444.0
2023-09-12 15:45:00,79.74,79.78,79.69,79.71,37177.0,74.8648,74.9023,74.8178,74.8366,37177.0
2023-09-12 15:50:00,79.72,79.95,79.72,79.94,59935.0,74.846,75.0619,74.846,75.0525,59935.0
2023-09-12 15:55:00,79.94,80.02,79.68,79.7,483996.0,75.0525,75.1276,74.8084,74.8272,483996.0
2023-09-13 09:30:00,80.16,80.34,80.03,80.12,61839.0,75.2591,75.4281,75.137,75.2215,61839.0
2023-09-13 09:35:00,80.04,80.04,79.67,79.69,13651.0,75.1464,75.1464,74.799,74.8178,13651.0
2023-09-13 09:40:00,79.73,79.8,79.55,79.65,10398.0,74.8554,74.9211,74.6864,74.7803,10398.0
2023-09-13 09:45:00,79.69,79.82,79.65,79.7,6469.0,74.8178,74.9399,74.7803,74.8272,6469.0
2023-09-13 09:50:00,79.71,79.85,79.67,79.84,8398.0,74.8366,74.968,74.799,74.9587,8398.0
2023-09-13 09:55:00,79.84,79.84,79.72,79.83,11583.0,74.9587,74.9587,74.846,74.9493,11583.0
2023-09-13 10:00:00,79.82,79.95,79.79,79.87,14430.0,74.9399,75.0619,74.9117,74.9868,14430.0
2023-09-13 10:05:00,79.85,79.85,79.72,79.79,21204.0,74.968,74.968,74.846,74.9117,21204.0
2023-09-13 10:10:00,79.8,79.88,79.78,79.78,18427.0,74.9211,74.9962,74.9023,74.9023,18427.0
2023-09-13 10:15:00,79.78,79.83,79.74,79.76,87070.0,74.9023,74.9493,74.8648,74.8835,87070.0
2023-09-13 10:20:00,79.74,79.98,79.74,79.92,14325.0,74.8648,75.0901,74.8648,75.0338,14325.0
2023-09-13 10:25:00,79.92,79.96,79.79,79.88,13674.0,75.0338,75.0713,74.9117,74.9962,13674.0
2023-09-13 10:30:00,79.86,79.87,79.77,79.81,8713.0,74.9774,74.9868,74.8929,74.9305,8713.0
2023-09-13 10:35:00,79.8,79.96,79.8,79.92,11070.0,74.9211,75.0713,74.9211,75.0338,11070.0
2023-09-13 10:40:00,79.92,80.02,79.91,79.99,14211.0,75.0338,75.1276,75.0244,75.0995,14211.0
2023-09-13 10:45:00,79.99,79.99,79.89,79.98,11592.0,75.0995,75.0995,75.0056,75.0901,11592.0
2023-09-13 10:50:00,79.98,79.99,79.89,79.99,11205.0,75.0901,75.0995,75.0056,75.0995,11205.0
2023-09-13 10:55:00,79.99,79.99,79.92,79.94,8217.0,75.0995,75.0995,75.0338,75.0525,8217.0
2023-09-13 11:00:00,79.93,79.94,79.74,79.77,10398.0,75.0432,75.0525,74.8648,74.8929,10398.0
2023-09-13 11:05:00,79.76,79.76,79.65,79.66,15529.0,74.8835,74.8835,74.7803,74.7897,15529.0
2023-09-13 11:10:00,79.66,79.69,79.61,79.65,11398.0,74.7897,74.8178,74.7427,74.7803,11398.0
2023-09-13 11:15:00,79.65,79.65,79.55,79.55,9370.0,74.7803,74.7803,74.6864,74.6864,9370.0
2023-09-13 11:20:00,79.55,79.6,79.52,79.59,12842.0,74.6864,74.7333,74.6582,74.7239,12842.0
2023-09-13 11:25:00,79.59,79.65,79.59,79.64,10629.0,74.7239,74.7803,74.7239,74.7709,10629.0
2023-09-13 11:30:00,79.64,79.64,79.52,79.52,14253.0,74.7709,74.7709,74.6582,74.6582,14253.0
2023-09-13 11:35:00,79.52,79.53,79.39,79.39,18221.0,74.6582,74.6676,74.5362,74.5362,18221.0
2023-09-13 11:40:00,79.36,79.51,79.36,79.51,5530.0,74.508,74.6488,74.508,74.6488,5530.0
2023-09-13 11:45:00,79.54,79.55,79.49,79.5,4400.0,74.677,74.6864,74.6301,74.6394,4400.0
2023-09-13 11:50:00,79.47,79.48,79.35,79.38,5257.0,74.6113,74.6207,74.4986,74.5268,5257.0
2023-09-13 11:55:00,79.36,79.38,79.31,79.37,7842.0,74.508,74.5268,74.4611,74.5174,7842.0
2023-09-13 12:00:00,79.36,79.42,79.34,79.39,7180.0,74.508,74.5643,74.4892,74.5362,7180.0
2023-09-13 12:05:00,79.41,79.44,79.38,79.41,7940.0,74.5549,74.5831,74.5268,74.5549,7940.0
2023-09-13 12:10:00,79.41,79.43,79.33,79.34,4703.0,74.5549,74.5737,74.4798,74.4892,4703.0
2023-09-13 12:15:00,79.36,79.49,79.35,79.46,10348.0,74.508,74.6301,74.4986,74.6019,10348.0
2023-09-13 12:20:00,79.46,79.46,79.43,79.45,5010.0,74.6019,74.6019,74.5737,74.5925,5010.0
2023-09-13 12:25:00,79.45,79.48,79.4,79.42,7418.0,74.5925,74.6207,74.5456,74.5643,7418.0
2023-09-13 12:30:00,79.42,79.43,79.35,79.38,8570.0,74.5643,74.5737,74.4986,74.5268,8570.0
2023-09-13 12:35:00,79.38,79.39,79.27,79.27,5665.0,74.5268,74.5362,74.4235,74.4235,5665.0
2023-09-13 12:40:00,79.26,79.3,79.24,79.3,7898.0,74.4141,74.4517,74.3953,74.4517,7898.0
2023-09-13 12:45:00,79.3,79.38,79.29,79.37,9483.0,74.4517,74.5268,74.4423,74.5174,9483.0
2023-09-13 12:50:00,79.37,79.41,79.36,79.39,6864.0,74.5174,74.5549,74.508,74.5362,6864.0
2023-09-13 12:55:00,79.39,79.45,79.39,79.45,5481.0,74.5362,74.5925,74.5362,74.5925,5481.0
2023-09-13 13:00:00,79.46,79.47,79.4,79.42,11604.0,74.6019,74.6113,74.5456,74.5643,11604.0
2023-09-13 13:05:00,79.41,79.43,79.38,79.42,8948.0,74.5549,74.5737,74.5268,74.5643,8948.0
2023-09-13 13:10:00,79.42,79.49,79.41,79.45,15809.0,74.5643,74.6301,74.5549,74.5925,15809.0
2023-09-13 13:15:00,79.46,79.61,79.46,79.61,3899.0,74.6019,74.7427,74.6019,74.7427,3899.0
2023-09-13 13:20:00,79.59,79.72,79.57,79.72,4968.0,74.7239,74.846,74.7052,74.846,4968.0
2023-09-13 13:25:00,79.71,79.75,79.7,79.74,6812.0,74.8366,74.8742,74.8272,74.8648,6812.0
2023-09-13 13:30:00,79.75,79.76,79.66,79.74,9502.0,74.8742,74.8835,74.7897,74.8648,9502.0
2023-09-13 13:35:00,79.72,79.76,79.64,79.64,10481.0,74.846,74.8835,74.7709,74.7709,10481.0
2023-09-13 13:40:00,79.64,79.73,79.64,79.73,8289.0,74.7709,74.8554,74.7709,74.8554,8289.0
2023-09-13 13:45:00,79.72,79.74,79.68,79.73,9214.0,74.846,74.8648,74.8084,74.8554,9214.0
2023-09-13 13:50:00,79.71,79.74,79.69,79.73,12627.0,74.8366,74.8648,74.8178,74.8554,12627.0
2023-09-13 13:55:00,79.74,79.86,79.73,79.8,11231.0,74.8648,74.9774,74.8554,74.9211,11231.0
2023-09-13 14:00:00,79.81,79.92,79.81,79.87,9467.0,74.9305,75.0338,74.9305,74.9868,9467.0
2023-09-13 14:05:00,79.87,79.9,79.83,79.89,7562.0,74.9868,75.015,74.9493,75.0056,7562.0
2023-09-13 14:10:00,79.89,79.9,79.86,79.88,8799.0,75.0056,75.015,74.9774,74.9962,8799.0
2023-09-13 14:15:00,79.87,79.87,79.69,79.69,18832.0,74.9868,74.9868,74.8178,74.8178,18832.0
2023-09-13 14:20:00,79.69,79.75,79.64,79.72,29941.0,74.8178,74.8742,74.7709,74.846,29941.0
2023-09-13 14:25:00,79.72,79.73,79.62,79.65,10504.0,74.846,74.8554,74.7521,74.7803,10504.0
2023-09-13 14:30:00,79.65,79.69,79.63,79.67,9757.0,74.7803,74.8178,74.7615,74.799,9757.0
2023-09-13 14:35:00,79.67,79.71,79.63,79.63,12128.0,74.799,74.8366,74.7615,74.7615,12128.0
2023-09-13 14:40:00,79.64,79.67,79.59,79.61,13248.0,74.7709,74.799,74.7239,74.7427,13248.0
2023-09-13 14:45:00,79.6,79.61,79.52,79.53,12823.0,74.7333,74.7427,74.6582,74.6676,12823.0
2023-09-13 14:50:00,79.53,79.56,79.45,79.45,11507.0,74.6676,74.6958,74.5925,74.5925,11507.0
2023-09-13 14:55:00,79.45,79.55,79.42,79.52,19157.0,74.5925,74.6864,74.5643,74.6582,19157.0
2023-09-13 15:00:00,79.53,79.54,79.36,79.36,16598.0,74.6676,74.677,74.508,74.508,16598.0
2023-09-13 15:05:00,79.35,79.37,79.31,79.31,15103.0,74.4986,74.5174,74.4611,74.4611,15103.0
2023-09-13 15:10:00,79.31,79.41,79.31,79.38,20650.0,74.4611,74.5549,74.4611,74.5268,20650.0
2023-09-13 15:15:00,79.38,79.47,79.38,79.44,12592.0,74.5268,74.6113,74.5268,74.5831,12592.0
2023-09-13 15:20:00,79.45,79.49,79.42,79.45,48071.0,74.5925,74.6301,74.5643,74.5925,48071.0
2023-09-13 15:25:00,79.45,79.45,79.37,79.41,17703.0,74.5925,74.5925,74.5174,74.5549,17703.0
2023-09-13 15:30:00,79.41,79.44,79.34,79.44,32551.0,74.5549,74.5831,74.4892,74.5831,32551.0
2023-09-13 15:35:00,79.43,79.51,79.4,79.51,25202.0,74.5737,74.6488,74.5456,74.6488,25202.0
2023-09-13 15:40:00,79.51,79.55,79.49,79.5,32374.0,74.6488,74.6864,74.6301,74.6394,32374.0
2023-09-13 15:45:00,79.5,79.58,79.47,79.58,32681.0,74.6394,74.7145,74.6113,74.7145,32681.0
2023-09-13 15:50:00,79.57,79.67,79.52,79.65,65168.0,74.7052,74.799,74.6582,74.7803,65168.0
2023-09-13 15:55:00,79.66,79.8,79.36,79.64,482769.0,74.7897,74.9211,74.508,74.7709,482769.0
2023-09-14 09:30:00,80.04,80.22,80.0,80.05,60447.0,75.1464,75.3154,75.1089,75.1558,60447.0
2023-09-14 09:35:00,80.04,80.22,80.01,80.16,13245.0,75.1464,75.3154,75.1183,75.2591,13245.0
2023-09-14 09:40:00,80.19,80.2,80.01,80.03,10248.0,75.2873,75.2966,75.1183,75.137,10248.0
2023-09-14 09:45:00,80.05,80.2,80.04,80.15,15702.0,75.1558,75.2966,75.1464,75.2497,15702.0
2023-09-14 09:50:00,80.15,80.24,80.09,80.23,12043.0,75.2497,75.3342,75.1934,75.3248,12043.0
2023-09-14 09:55:00,80.22,80.5,80.22,80.41,67806.0,75.3154,75.5783,75.3154,75.4938,67806.0
2023-09-14 10:00:00,80.43,80.74,80.4,80.71,43075.0,75.5126,75.8036,75.4844,75.7755,43075.0
2023-09-14 10:05:00,80.69,80.81,80.6,80.63,18770.0,75.7567,75.8693,75.6722,75.7004,18770.0
2023-09-14 10:10:00,80.62,80.67,80.52,80.55,9621.0,75.691,75.7379,75.5971,75.6252,9621.0
2023-09-14 10:15:00,80.54,80.61,80.5,80.56,6408.0,75.6159,75.6816,75.5783,75.6346,6408.0
2023-09-14 10:20:00,80.53,80.58,80.49,80.55,13615.0,75.6065,75.6534,75.5689,75.6252,13615.0
2023-09-14 10:25:00,80.55,80.56,80.4,80.5,8207.0,75.6252,75.6346,75.4844,75.5783,8207.0
2023-09-14 10:30:00,80.5,80.52,80.32,80.34,21698.0,75.5783,75.5971,75.4093,75.4281,21698.0
2023-09-14 10:35:00,80.31,80.39,80.26,80.36,14462.0,75.3999,75.475,75.353,75.4469,14462.0
2023-09-14 10:40:00,80.34,80.35,80.28,80.35,6508.0,75.4281,75.4375,75.3718,75.4375,6508.0
2023-09-14 10:45:00,80.38,80.44,80.3,80.44,60791.0,75.4656,75.522,75.3905,75.522,60791.0
2023-09-14 10:50:00,80.44,80.45,80.37,80.39,12752.0,75.522,75.5314,75.4562,75.475,12752.0
2023-09-14 10:55:00,80.39,80.41,80.36,80.39,4833.0,75.475,75.4938,75.4469,75.475,4833.0
2023-09-14 11:00:00,80.4,80.59,80.37,80.57,44081.0,75.4844,75.6628,75.4562,75.644,44081.0
2023-09-14 11:05:00,80.57,80.59,80.48,80.54,47176.0,75.644,75.6628,75.5595,75.6159,47176.0
2023-09-14 11:10:00,80.56,80.58,80.5,80.58,19062.0,75.6346,75.6534,75.5783,75.6534,19062.0
2023-09-14 11:15:00,80.58,80.61,80.55,80.57,10997.0,75.6534,75.6816,75.6252,75.644,10997.0
2023-09-14 11:20:00,80.55,80.55,80.48,80.5,4694.0,75.6252,75.6252,75.5595,75.5783,4694.0
2023-09-14 11:25:00,80.49,80.54,80.43,80.52,9721.0,75.5689,75.6159,75.5126,75.5971,9721.0
2023-09-14 11:30:00,80.53,80.53,80.49,80.49,5034.0,75.6065,75.6065,75.5689,75.5689,5034.0
2023-09-14 11:35:00,80.5,80.5,80.45,80.48,10355.0,75.5783,75.5783,75.5314,75.5595,10355.0
2023-09-14 11:40:00,80.47,80.53,80.47,80.53,8452.0,75.5501,75.6065,75.5501,75.6065,8452.0
2023-09-14 11:45:00,80.52,80.67,80.5,80.65,14702.0,75.5971,75.7379,75.5783,75.7191,14702.0
2023-09-14 11:50:00,80.66,80.68,80.62,80.65,5285.0,75.7285,75.7473,75.691,75.7191,5285.0
2023-09-14 11:55:00,80.61,80.85,80.6,80.82,49792.0,75.6816,75.9069,75.6722,75.8787,49792.0
2023-09-14 12:00:00,80.81,80.89,80.78,80.79,7165.0,75.8693,75.9445,75.8412,75.8506,7165.0
2023-09-14 12:05:00,80.77,80.79,80.71,80.79,5169.0,75.8318,75.8506,75.7755,75.8506,5169.0
2023-09-14 12:10:00,80.78,80.88,80.78,80.87,6437.0,75.8412,75.9351,75.8412,75.9257,6437.0
2023-09-14 12:15:00,80.88,80.92,80.84,80.86,4622.0,75.9351,75.9726,75.8975,75.9163,4622.0
2023-09-14 12:20:00,80.87,80.89,80.84,80.86,9298.0,75.9257,75.9445,75.8975,75.9163,9298.0
2023-09-14 12:25:00,80.85,80.86,80.81,80.82,8679.0,75.9069,75.9163,75.8693,75.8787,8679.0
2023-09-14 12:30:00,80.83,80.88,80.83,80.84,8354.0,75.8881,75.9351,75.8881,75.8975,8354.0
2023-09-14 12:35:00,80.85,80.85,80.8,80.81,9323.0,75.9069,75.9069,75.86,75.8693,9323.0
2023-09-14 12:40:00,80.8,80.89,80.79,80.89,25431.0,75.86,75.9445,75.8506,75.9445,25431.0
2023-09-14 12:45:00,80.89,80.93,80.85,80.91,11060.0,75.9445,75.982,75.9069,75.9632,11060.0
2023-09-14 12:50:00,80.93,80.97,80.91,80.92,11316.0,75.982,76.0196,75.9632,75.9726,11316.0
2023-09-14 12:55:00,80.91,80.91,80.8,80.82,10597.0,75.9632,75.9632,75.86,75.8787,10597.0
2023-09-14 13:00:00,80.82,80.87,80.81,80.83,13055.0,75.8787,75.9257,75.8693,75.8881,13055.0
2023-09-14 13:05:00,80.83,80.88,80.81,80.86,18525.0,75.8881,75.9351,75.8693,75.9163,18525.0
2023-09-14 13:10:00,80.86,80.87,80.83,80.84,10061.0,75.9163,75.9257,75.8881,75.8975,10061.0
2023-09-14 13:15:00,80.84,80.84,80.8,80.83,7658.0,75.8975,75.8975,75.86,75.8881,7658.0
2023-09-14 13:20:00,80.82,80.83,80.74,80.75,9714.0,75.8787,75.8881,75.8036,75.813,9714.0
2023-09-14 13:25:00,80.74,80.74,80.65,80.7,14095.0,75.8036,75.8036,75.7191,75.7661,14095.0
2023-09-14 13:30:00,80.7,80.87,80.7,80.79,54663.0,75.7661,75.9257,75.7661,75.8506,54663.0
2023-09-14 13:35:00,80.8,80.83,80.74,80.75,20463.0,75.86,75.8881,75.8036,75.813,20463.0
2023-09-14 13:40:00,80.73,80.75,80.69,80.75,17107.0,75.7942,75.813,75.7567,75.813,17107.0
2023-09-14 13:45:00,80.75,80.75,80.63,80.63,6886.0,75.813,75.813,75.7004,75.7004,6886.0
2023-09-14 13:50:00,80.62,80.67,80.61,80.66,11248.0,75.691,75.7379,75.6816,75.7285,11248.0
2023-09-14 13:55:00,80.66,80.68,80.54,80.61,35810.0,75.7285,75.7473,75.6159,75.6816,35810.0
2023-09-14 14:00:00,80.61,80.62,80.57,80.61,7028.0,75.6816,75.691,75.644,75.6816,7028.0
2023-09-14 14:05:00,80.61,80.66,80.6,80.64,11465.0,75.6816,75.7285,75.6722,75.7097,11465.0
2023-09-14 14:10:00,80.66,80.66,80.59,80.64,8805.0,75.7285,75.7285,75.6628,75.7097,8805.0
2023-09-14 14:15:00,80.64,80.66,80.59,80.63,12353.0,75.7097,75.7285,75.6628,75.7004,12353.0
2023-09-14 14:20:00,80.63,80.65,80.63,80.64,7795.0,75.7004,75.7191,75.7004,75.7097,7795.0
2023-09-14 14:25:00,80.64,80.76,80.62,80.76,7737.0,75.7097,75.8224,75.691,75.8224,7737.0
2023-09-14 14:30:00,80.76,80.85,80.75,80.84,7763.0,75.8224,75.9069,75.813,75.8975,7763.0
2023-09-14 14:35:00,80.85,80.86,80.79,80.81,8119.0,75.9069,75.9163,75.8506,75.8693,8119.0
2023-09-14 14:40:00,80.81,80.92,80.78,80.92,65396.0,75.8693,75.9726,75.8412,75.9726,65396.0
2023-09-14 14:45:00,80.93,80.94,80.9,80.94,11866.0,75.982,75.9914,75.9538,75.9914,11866.0
2023-09-14 14:50:00,80.94,80.94,80.87,80.89,8507.0,75.9914,75.9914,75.9257,75.9445,8507.0
2023-09-14 14:55:00,80.88,80.88,80.77,80.8,19231.0,75.9351,75.9351,75.8318,75.86,19231.0
2023-09-14 15:00:00,80.79,80.89,80.79,80.89,11884.0,75.8506,75.9445,75.8506,75.9445,11884.0
2023-09-14 15:05:00,80.88,80.92,80.86,80.86,7796.0,75.9351,75.9726,75.9163,75.9163,7796.0
2023-09-14 15:10:00,80.86,80.9,80.84,80.85,10772.0,75.9163,75.9538,75.8975,75.9069,10772.0
2023-09-14 15:15:00,80.85,80.86,80.82,80.85,8000.0,75.9069,75.9163,75.8787,75.9069,8000.0
2023-09-14 15:20:00,80.85,80.88,80.82,80.87,20142.0,75.9069,75.9351,75.8787,75.9257,20142.0
2023-09-14 15:25:00,80.88,80.96,80.88,80.91,127357.0,75.9351,76.0102,75.9351,75.9632,127357.0
2023-09-14 15:30:00,80.92,80.92,80.77,80.85,34225.0,75.9726,75.9726,75.8318,75.9069,34225.0
2023-09-14 15:35:00,80.84,80.86,80.77,80.78,45756.0,75.8975,75.9163,75.8318,75.8412,45756.0
2023-09-14 15:40:00,80.78,80.95,80.76,80.93,35012.0,75.8412,76.0008,75.8224,75.982,35012.0
2023-09-14 15:45:00,80.92,80.93,80.7,80.72,58660.0,75.9726,75.982,75.7661,75.7849,58660.0
2023-09-14 15:50:00,80.72,80.81,80.71,80.75,96183.0,75.7849,75.8693,75.7755,75.813,96183.0
2023-09-14 15:55:00,80.75,80.79,80.62,80.63,288534.0,75.813,75.8506,75.691,75.7004,288534.0
2023-09-15 09:30:00,80.53,80.6,80.29,80.52,536383.0,75.6065,75.6722,75.3811,75.5971,536383.0
2023-09-15 09:35:00,80.65,80.66,80.41,80.44,17987.0,75.7191,75.7285,75.4938,75.522,17987.0
2023-09-15 09:40:00,80.4,80.47,80.3,80.47,15895.0,75.4844,75.5501,75.3905,75.5501,15895.0
2023-09-15 09:45:00,80.44,80.58,80.26,80.54,51299.0,75.522,75.6534,75.353,75.6159,51299.0
2023-09-15 09:50:00,80.53,80.55,80.33,80.39,23696.0,75.6065,75.6252,75.4187,75.475,23696.0
2023-09-15 09:55:00,80.37,80.46,80.37,80.46,29597.0,75.4562,75.5407,75.4562,75.5407,29597.0
2023-09-15 10:00:00,80.48,80.65,80.48,80.63,19178.0,75.5595,75.7191,75.5595,75.7004,19178.0
2023-09-15 10:05:00,80.64,80.71,80.6,80.63,31484.0,75.7097,75.7755,75.6722,75.7004,31484.0
2023-09-15 10:10:00,80.62,80.62,80.44,80.48,22533.0,75.691,75.691,75.522,75.5595,22533.0
2023-09-15 10:15:00,80.49,80.51,80.23,80.33,33860.0,75.5689,75.5877,75.3248,75.4187,33860.0
2023-09-15 10:20:00,80.33,80.34,80.13,80.14,19551.0,75.4187,75.4281,75.2309,75.2403,19551.0
2023-09-15 10:25:00,80.14,80.29,80.13,80.27,22102.0,75.2403,75.3811,75.2309,75.3624,22102.0
2023-09-15 10:30:00,80.27,80.27,80.15,80.17,16481.0,75.3624,75.3624,75.2497,75.2685,16481.0
2023-09-15 10:35:00,80.17,80.19,80.09,80.1,18577.0,75.2685,75.2873,75.1934,75.2028,18577.0
2023-09-15 10:40:00,80.08,80.21,80.08,80.2,10478.0,75.184,75.306,75.184,75.2966,10478.0
2023-09-15 10:45:00,80.2,80.31,80.17,80.25,17363.0,75.2966,75.3999,75.2685,75.3436,17363.0
2023-09-15 10:50:00,80.24,80.26,80.16,80.17,10692.0,75.3342,75.353,75.2591,75.2685,10692.0
2023-09-15 10:55:00,80.17,80.17,80.01,80.03,9367.0,75.2685,75.2685,75.1183,75.137,9367.0
2023-09-15 11:00:00,80.04,80.05,79.95,80.03,24809.0,75.1464,75.1558,75.0619,75.137,24809.0
2023-09-15 11:05:00,80.04,80.09,80.02,80.06,7039.0,75.1464,75.1934,75.1276,75.1652,7039.0
2023-09-15 11:10:00,80.05,80.07,80.04,80.05,8899.0,75.1558,75.1746,75.1464,75.1558,8899.0
2023-09-15 11:15:00,80.05,80.08,80.01,80.07,13879.0,75.1558,75.184,75.1183,75.1746,13879.0
2023-09-15 11:20:00,80.09,80.18,80.07,80.16,11457.0,75.1934,75.2779,75.1746,75.2591,11457.0
2023-09-15 11:25:00,80.15,80.23,80.11,80.22,39704.0,75.2497,75.3248,75.2121,75.3154,39704.0
2023-09-15 11:30:00,80.21,80.26,80.06,80.07,13507.0,75.306,75.353,75.1652,75.1746,13507.0
2023-09-15 11:35:00,80.09,80.17,80.06,80.12,7011.0,75.1934,75.2685,75.1652,75.2215,7011.0
2023-09-15 11:40:00,80.13,80.18,80.1,80.16,8460.0,75.2309,75.2779,75.2028,75.2591,8460.0
2023-09-15 11:45:00,80.15,80.24,80.14,80.24,5363.0,75.2497,75.3342,75.2403,75.3342,5363.0
2023-09-15 11:50:00,80.23,80.28,80.19,80.2,15373.0,75.3248,75.3718,75.2873,75.2966,15373.0
2023-09-15 11:55:00,80.2,80.21,80.12,80.13,7078.0,75.2966,75.306,75.2215,75.2309,7078.0
2023-09-15 12:00:00,80.13,80.15,80.12,80.13,4605.0,75.2309,75.2497,75.2215,75.2309,4605.0
2023-09-15 12:05:00,80.14,80.17,80.09,80.09,10358.0,75.2403,75.2685,75.1934,75.1934,10358.0
2023-09-15 12:10:00,80.1,80.11,80.02,80.05,17840.0,75.2028,75.2121,75.1276,75.1558,17840.0
2023-09-15 12:15:00,80.05,80.1,80.02,80.07,15855.0,75.1558,75.2028,75.1276,75.1746,15855.0
2023-09-15 12:20:00,80.06,80.07,80.02,80.05,8378.0,75.1652,75.1746,75.1276,75.1558,8378.0
2023-09-15 12:25:00,80.05,80.06,79.99,80.0,29684.0,75.1558,75.1652,75.0995,75.1089,29684.0
2023-09-15 12:30:00,79.99,79.99,79.87,79.93,14906.0,75.0995,75.0995,74.9868,75.0432,14906.0
2023-09-15 12:35:00,79.94,79.96,79.92,79.94,8584.0,75.0525,75.0713,75.0338,75.0525,8584.0
2023-09-15 12:40:00,79.95,79.95,79.85,79.87,10755.0,75.0619,75.0619,74.968,74.9868,10755.0
2023-09-15 12:45:00,79.87,79.87,79.79,79.84,12503.0,74.9868,74.9868,74.9117,74.9587,12503.0
2023-09-15 12:50:00,79.84,79.88,79.66,79.66,17981.0,74.9587,74.9962,74.7897,74.7897,17981.0
2023-09-15 12:55:00,79.64,79.64,79.53,79.61,17483.0,74.7709,74.7709,74.6676,74.7427,17483.0
2023-09-15 13:00:00,79.6,79.6,79.46,79.52,37350.0,74.7333,74.7333,74.6019,74.6582,37350.0
2023-09-15 13:05:00,79.51,79.51,79.36,79.42,15743.0,74.6488,74.6488,74.508,74.5643,15743.0
2023-09-15 13:10:00,79.42,79.42,79.26,79.33,15656.0,74.5643,74.5643,74.4141,74.4798,15656.0
2023-09-15 13:15:00,79.33,79.38,79.2,79.21,17175.0,74.4798,74.5268,74.3578,74.3672,17175.0
2023-09-15 13:20:00,79.21,79.28,79.21,79.24,23360.0,74.3672,74.4329,74.3672,74.3953,23360.0
2023-09-15 13:25:00,79.24,79.33,79.24,79.31,13436.0,74.3953,74.4798,74.3953,74.4611,13436.0
2023-09-15 13:30:00,79.32,79.35,79.22,79.31,17625.0,74.4704,74.4986,74.3766,74.4611,17625.0
2023-09-15 13:35:00,79.31,79.31,79.21,79.25,13987.0,74.4611,74.4611,74.3672,74.4047,13987.0
2023-09-15 13:40:00,79.24,79.26,79.21,79.22,16734.0,74.3953,74.4141,74.3672,74.3766,16734.0
2023-09-15 13:45:00,79.22,79.22,79.11,79.14,22876.0,74.3766,74.3766,74.2733,74.3015,22876.0
2023-09-15 13:50:00,79.14,79.14,79.03,79.07,17927.0,74.3015,74.3015,74.1982,74.2357,17927.0
2023-09-15 13:55:00,79.06,79.06,78.93,78.97,22254.0,74.2263,74.2263,74.1043,74.1418,22254.0
2023-09-15 14:00:00,78.97,78.97,78.77,78.83,39575.0,74.1418,74.1418,73.9541,74.0104,39575.0
2023-09-15 14:05:00,78.84,78.85,78.68,78.7,32159.0,74.0198,74.0292,73.8696,73.8884,32159.0
2023-09-15 14:10:00,78.69,78.76,78.67,78.69,19225.0,73.879,73.9447,73.8602,73.879,19225.0
2023-09-15 14:15:00,78.69,78.86,78.68,78.82,29283.0,73.879,74.0386,73.8696,74.001,29283.0
2023-09-15 14:20:00,78.82,78.92,78.82,78.86,15777.0,74.001,74.0949,74.001,74.0386,15777.0
2023-09-15 14:25:00,78.85,78.98,78.81,78.89,26545.0,74.0292,74.1512,73.9916,74.0667,26545.0
2023-09-15 14:30:00,78.91,78.91,78.8,78.81,14068.0,74.0855,74.0855,73.9822,73.9916,14068.0
2023-09-15 14:35:00,78.82,78.86,78.77,78.83,12220.0,74.001,74.0386,73.9541,74.0104,12220.0
2023-09-15 14:40:00,78.84,78.97,78.84,78.97,17313.0,74.0198,74.1418,74.0198,74.1418,17313.0
2023-09-15 14:45:00,78.98,79.06,78.95,79.04,17556.0,74.1512,74.2263,74.1231,74.2076,17556.0
2023-09-15 14:50:00,79.06,79.11,79.02,79.02,17552.0,74.2263,74.2733,74.1888,74.1888,17552.0
2023-09-15 14:55:00,79.02,79.07,79.0,79.04,17822.0,74.1888,74.2357,74.17,74.2076,17822.0
2023-09-15 15:00:00,79.04,79.06,78.94,78.98,17945.0,74.2076,74.2263,74.1137,74.1512,17945.0
2023-09-15 15:05:00,78.99,78.99,78.89,78.91,18654.0,74.1606,74.1606,74.0667,74.0855,18654.0
2023-09-15 15:10:00,78.91,78.91,78.84,78.9,24604.0,74.0855,74.0855,74.0198,74.0761,24604.0
2023-09-15 15:15:00,78.9,78.99,78.87,78.98,37529.0,74.0761,74.1606,74.048,74.1512,37529.0
2023-09-15 15:20:00,78.98,78.99,78.91,78.91,24372.0,74.1512,74.1606,74.0855,74.0855,24372.0
2023-09-15 15:25:00,78.93,79.0,78.87,78.96,57761.0,74.1043,74.17,74.048,74.1325,57761.0
2023-09-15 15:30:00,78.96,79.11,78.96,79.04,33846.0,74.1325,74.2733,74.1325,74.2076,33846.0
2023-09-15 15:35:00,79.04,79.16,78.99,79.0,48596.0,74.2076,74.3202,74.1606,74.17,48596.0
2023-09-15 15:40:00,78.99,79.2,78.98,79.1,63542.0,74.1606,74.3578,74.1512,74.2639,63542.0
2023-09-15 15:45:00,79.09,79.41,79.06,79.35,122776.0,74.2545,74.5549,74.2263,74.4986,122776.0
2023-09-15 15:50:00,79.37,79.46,79.04,79.11,230620.0,74.5174,74.6019,74.2076,74.2733,230620.0
2023-09-15 15:55:00,79.12,79.35,79.06,79.33,687961.0,74.2827,74.4986,74.2263,74.4798,687961.0
2023-09-18 09:30:00,79.69,79.84,79.64,79.8,62546.0,74.8178,74.9587,74.7709,74.9211,62546.0
2023-09-18 09:35:00,79.8,79.88,79.63,79.8,40574.0,74.9211,74.9962,74.7615,74.9211,40574.0
2023-09-18 09:40:00,79.8,79.92,79.42,79.52,33043.0,74.9211,75.0338,74.5643,74.6582,33043.0
2023-09-18 09:45:00,79.49,79.57,79.38,79.39,10976.0,74.6301,74.7052,74.5268,74.5362,10976.0
2023-09-18 09:50:00,79.35,79.46,79.29,79.45,7083.0,74.4986,74.6019,74.4423,74.5925,7083.0
2023-09-18 09:55:00,79.4,79.57,79.3,79.34,18096.0,74.5456,74.7052,74.4517,74.4892,18096.0
2023-09-18 10:00:00,79.34,79.48,79.31,79.36,9554.0,74.4892,74.6207,74.4611,74.508,9554.0
2023-09-18 10:05:00,79.35,79.42,79.32,79.42,7398.0,74.4986,74.5643,74.4704,74.5643,7398.0
2023-09-18 10:10:00,79.42,79.51,79.41,79.48,11927.0,74.5643,74.6488,74.5549,74.6207,11927.0
2023-09-18 10:15:00,79.46,79.49,79.36,79.41,6918.0,74.6019,74.6301,74.508,74.5549,6918.0
2023-09-18 10:20:00,79.39,79.48,79.35,79.46,9329.0,74.5362,74.6207,74.4986,74.6019,9329.0
2023-09-18 10:25:00,79.5,79.55,79.43,79.45,16932.0,74.6394,74.6864,74.5737,74.5925,16932.0
2023-09-18 10:30:00,79.46,79.61,79.46,79.58,8462.0,74.6019,74.7427,74.6019,74.7145,8462.0
2023-09-18 10:35:00,79.57,79.63,79.51,79.52,13123.0,74.7052,74.7615,74.6488,74.6582,13123.0
2023-09-18 10:40:00,79.53,79.59,79.53,79.58,11061.0,74.6676,74.7239,74.6676,74.7145,11061.0
2023-09-18 10:45:00,79.59,79.59,79.47,79.49,12003.0,74.7239,74.7239,74.6113,74.6301,12003.0
2023-09-18 10:50:00,79.48,79.55,79.48,79.53,7829.0,74.6207,74.6864,74.6207,74.6676,7829.0
2023-09-18 10:55:00,79.53,79.55,79.41,79.44,14395.0,74.6676,74.6864,74.5549,74.5831,14395.0
2023-09-18 11:00:00,79.44,79.44,79.33,79.36,10195.0,74.5831,74.5831,74.4798,74.508,10195.0
2023-09-18 11:05:00,79.34,79.39,79.3,79.33,13668.0,74.4892,74.5362,74.4517,74.4798,13668.0
2023-09-18 11:10:00,79.35,79.41,79.3,79.33,15453.0,74.4986,74.5549,74.4517,74.4798,15453.0
2023-09-18 11:15:00,79.34,79.37,79.29,79.33,13458.0,74.4892,74.5174,74.4423,74.4798,13458.0
2023-09-18 11:20:00,79.32,79.39,79.3,79.39,9019.0,74.4704,74.5362,74.4517,74.5362,9019.0
2023-09-18 11:25:00,79.38,79.38,79.29,79.35,11927.0,74.5268,74.5268,74.4423,74.4986,11927.0
2023-09-18 11:30:00,79.37,79.42,79.34,79.37,7961.0,74.5174,74.5643,74.4892,74.5174,7961.0
2023-09-18 11:35:00,79.39,79.53,79.37,79.52,11973.0,74.5362,74.6676,74.5174,74.6582,11973.0
2023-09-18 11:40:00,79.55,79.62,79.54,79.58,18132.0,74.6864,74.7521,74.677,74.7145,18132.0
2023-09-18 11:45:00,79.58,79.62,79.56,79.59,10249.0,74.7145,74.7521,74.6958,74.7239,10249.0
2023-09-18 11:50:00,79.59,79.62,79.53,79.54,21936.0,74.7239,74.7521,74.6676,74.677,21936.0
2023-09-18 11:55:00,79.54,79.54,79.48,79.53,10588.0,74.677,74.677,74.6207,74.6676,10588.0
2023-09-18 12:00:00,79.52,79.52,79.47,79.52,9629.0,74.6582,74.6582,74.6113,74.6582,9629.0
2023-09-18 12:05:00,79.5,79.61,79.49,79.5,16741.0,74.6394,74.7427,74.6301,74.6394,16741.0
2023-09-18 12:10:00,79.5,79.62,79.49,79.62,29342.0,74.6394,74.7521,74.6301,74.7521,29342.0
2023-09-18 12:15:00,79.62,79.62,79.54,79.56,16692.0,74.7521,74.7521,74.677,74.6958,16692.0
2023-09-18 12:20:00,79.58,79.6,79.53,79.58,16610.0,74.7145,74.7333,74.6676,74.7145,16610.0
2023-09-18 12:25:00,79.59,79.59,79.52,79.54,17321.0,74.7239,74.7239,74.6582,74.677,17321.0
2023-09-18 12:30:00,79.55,79.59,79.53,79.57,30186.0,74.6864,74.7239,74.6676,74.7052,30186.0
2023-09-18 12:35:00,79.58,79.64,79.57,79.59,23439.0,74.7145,74.7709,74.7052,74.7239,23439.0
2023-09-18 12:40:00,79.59,79.65,79.59,79.61,25051.0,74.7239,74.7803,74.7239,74.7427,25051.0
2023-09-18 12:45:00,79.6,79.69,79.59,79.63,45027.0,74.7333,74.8178,74.7239,74.7615,45027.0
2023-09-18 12:50:00,79.63,79.63,79.57,79.59,13263.0,74.7615,74.7615,74.7052,74.7239,13263.0
2023-09-18 12:55:00,79.57,79.59,79.49,79.5,14822.0,74.7052,74.7239,74.6301,74.6394,14822.0
2023-09-18 13:00:00,79.5,79.54,79.44,79.47,8625.0,74.6394,74.677,74.5831,74.6113,8625.0
2023-09-18 13:05:00,79.48,79.5,79.4,79.4,5867.0,74.6207,74.6394,74.5456,74.5456,5867.0
2023-09-18 13:10:00,79.39,79.43,79.38,79.41,11590.0,74.5362,74.5737,74.5268,74.5549,11590.0
2023-09-18 13:15:00,79.4,79.4,79.33,79.38,7662.0,74.5456,74.5456,74.4798,74.5268,7662.0
2023-09-18 13:20:00,79.39,79.46,79.37,79.45,20579.0,74.5362,74.6019,74.5174,74.5925,20579.0
2023-09-18 13:25:00,79.45,79.47,79.37,79.37,11053.0,74.5925,74.6113,74.5174,74.5174,11053.0
2023-09-18 13:30:00,79.37,79.39,79.34,79.38,4956.0,74.5174,74.5362,74.4892,74.5268,4956.0
2023-09-18 13:35:00,79.37,79.39,79.32,79.32,6835.0,74.5174,74.5362,74.4704,74.4704,6835.0
2023-09-18 13:40:00,79.32,79.35,79.3,79.33,5370.0,74.4704,74.4986,74.4517,74.4798,5370.0
2023-09-18 13:45:00,79.34,79.4,79.33,79.38,4601.0,74.4892,74.5456,74.4798,74.5268,4601.0
2023-09-18 13:50:00,79.38,79.4,79.31,79.33,10248.0,74.5268,74.5456,74.4611,74.4798,10248.0
2023-09-18 13:55:00,79.33,79.34,79.28,79.29,9352.0,74.4798,74.4892,74.4329,74.4423,9352.0
2023-09-18 14:00:00,79.29,79.3,79.24,79.25,8632.0,74.4423,74.4517,74.3953,74.4047,8632.0
2023-09-18 14:05:00,79.25,79.26,79.22,79.22,12130.0,74.4047,74.4141,74.3766,74.3766,12130.0
2023-09-18 14:10:00,79.22,79.26,79.21,79.24,10547.0,74.3766,74.4141,74.3672,74.3953,10547.0
2023-09-18 14:15:00,79.24,79.25,79.22,79.22,4692.0,74.3953,74.4047,74.3766,74.3766,4692.0
2023-09-18 14:20:00,79.23,79.27,79.22,79.26,16979.0,74.3859,74.4235,74.3766,74.4141,16979.0
2023-09-18 14:25:00,79.26,79.31,79.24,79.29,6502.0,74.4141,74.4611,74.3953,74.4423,6502.0
2023-09-18 14:30:00,79.29,79.29,79.19,79.25,12101.0,74.4423,74.4423,74.3484,74.4047,12101.0
2023-09-18 14:35:00,79.24,79.29,79.24,79.24,9602.0,74.3953,74.4423,74.3953,74.3953,9602.0
2023-09-18 14:40:00,79.25,79.29,79.25,79.29,2840.0,74.4047,74.4423,74.4047,74.4423,2840.0
2023-09-18 14:45:00,79.29,79.37,79.27,79.31,9588.0,74.4423,74.5174,74.4235,74.4611,9588.0
2023-09-18 14:50:00,79.31,79.34,79.25,79.25,8757.0,74.4611,74.4892,74.4047,74.4047,8757.0
2023-09-18 14:55:00,79.25,79.3,79.25,79.28,8413.0,74.4047,74.4517,74.4047,74.4329,8413.0
2023-09-18 15:00:00,79.27,79.27,79.24,79.26,13998.0,74.4235,74.4235,74.3953,74.4141,13998.0
2023-09-18 15:05:00,79.23,79.24,79.11,79.11,11879.0,74.3859,74.3953,74.2733,74.2733,11879.0
2023-09-18 15:10:00,79.12,79.17,79.09,79.17,10673.0,74.2827,74.3296,74.2545,74.3296,10673.0
2023-09-18 15:15:00,79.17,79.18,79.1,79.14,15067.0,74.3296,74.339,74.2639,74.3015,15067.0
2023-09-18 15:20:00,79.15,79.15,79.08,79.11,33478.0,74.3108,74.3108,74.2451,74.2733,33478.0
2023-09-18 15:25:00,79.1,79.13,79.08,79.09,18441.0,74.2639,74.2921,74.2451,74.2545,18441.0
2023-09-18 15:30:00,79.09,79.1,79.05,79.08,21904.0,74.2545,74.2639,74.217,74.2451,21904.0
2023-09-18 15:35:00,79.08,79.16,79.06,79.14,28108.0,74.2451,74.3202,74.2263,74.3015,28108.0
2023-09-18 15:40:00,79.15,79.24,79.15,79.18,38286.0,74.3108,74.3953,74.3108,74.339,38286.0
2023-09-18 15:45:00,79.18,79.21,79.14,79.16,43823.0,74.339,74.3672,74.3015,74.3202,43823.0
2023-09-18 15:50:00,79.15,79.25,79.14,79.25,72410.0,74.3108,74.4047,74.3015,74.4047,72410.0
2023-09-18 15:55:00,79.25,79.34,79.14,79.16,558720.0,74.4047,74.4892,74.3015,74.3202,558720.0
2023-09-19 09:30:00,79.32,79.36,79.01,79.15,95092.0,74.4704,74.508,74.1794,74.3108,95092.0
2023-09-19 09:35:00,79.19,79.36,79.13,79.29,20284.0,74.3484,74.508,74.2921,74.4423,20284.0
2023-09-19 09:40:00,79.29,79.36,79.16,79.26,14213.0,74.4423,74.508,74.3202,74.4141,14213.0
2023-09-19 09:45:00,79.25,79.45,79.25,79.33,11523.0,74.4047,74.5925,74.4047,74.4798,11523.0
2023-09-19 09:50:00,79.35,79.48,79.34,79.41,7208.0,74.4986,74.6207,74.4892,74.5549,7208.0
2023-09-19 09:55:00,79.41,79.47,79.22,79.32,6296.0,74.5549,74.6113,74.3766,74.4704,6296.0
2023-09-19 10:00:00,79.32,79.35,79.23,79.25,10613.0,74.4704,74.4986,74.3859,74.4047,10613.0
2023-09-19 10:05:00,79.25,79.28,79.16,79.22,9668.0,74.4047,74.4329,74.3202,74.3766,9668.0
2023-09-19 10:10:00,79.2,79.24,79.13,79.15,6854.0,74.3578,74.3953,74.2921,74.3108,6854.0
2023-09-19 10:15:00,79.17,79.17,79.01,79.02,10004.0,74.3296,74.3296,74.1794,74.1888,10004.0
2023-09-19 10:20:00,79.01,79.11,79.0,79.08,11205.0,74.1794,74.2733,74.17,74.2451,11205.0
2023-09-19 10:25:00,79.09,79.15,79.06,79.13,6408.0,74.2545,74.3108,74.2263,74.2921,6408.0
2023-09-19 10:30:00,79.13,79.19,79.1,79.15,8019.0,74.2921,74.3484,74.2639,74.3108,8019.0
2023-09-19 10:35:00,79.15,79.22,79.14,79.15,6666.0,74.3108,74.3766,74.3015,74.3108,6666.0
2023-09-19 10:40:00,79.15,79.31,79.15,79.25,12733.0,74.3108,74.4611,74.3108,74.4047,12733.0
2023-09-19 10:45:00,79.25,79.29,79.18,79.19,5630.0,74.4047,74.4423,74.339,74.3484,5630.0
2023-09-19 10:50:00,79.2,79.26,79.19,79.24,18343.0,74.3578,74.4141,74.3484,74.3953,18343.0
2023-09-19 10:55:00,79.24,79.28,79.21,79.27,6573.0,74.3953,74.4329,74.3672,74.4235,6573.0
2023-09-19 11:00:00,79.27,79.27,79.19,79.19,14002.0,74.4235,74.4235,74.3484,74.3484,14002.0
2023-09-19 11:05:00,79.2,79.23,79.16,79.19,5562.0,74.3578,74.3859,74.3202,74.3484,5562.0
2023-09-19 11:10:00,79.19,79.21,79.13,79.2,5300.0,74.3484,74.3672,74.2921,74.3578,5300.0
2023-09-19 11:15:00,79.19,79.19,79.13,79.17,7720.0,74.3484,74.3484,74.2921,74.3296,7720.0
2023-09-19 11:20:00,79.18,79.2,79.15,79.18,5188.0,74.339,74.3578,74.3108,74.339,5188.0
2023-09-19 11:25:00,79.2,79.25,79.18,79.25,9033.0,74.3578,74.4047,74.339,74.4047,9033.0
2023-09-19 11:30:00,79.24,79.28,79.16,79.26,5257.0,74.3953,74.4329,74.3202,74.4141,5257.0
2023-09-19 11:35:00,79.25,79.29,79.25,79.26,3015.0,74.4047,74.4423,74.4047,74.4141,3015.0
2023-09-19 11:40:00,79.25,79.29,79.24,79.25,4667.0,74.4047,74.4423,74.3953,74.4047,4667.0
2023-09-19 11:45:00,79.25,79.25,79.21,79.21,8000.0,74.4047,74.4047,74.3672,74.3672,8000.0
2023-09-19 11:50:00,79.22,79.23,79.18,79.21,4614.0,74.3766,74.3859,74.339,74.3672,4614.0
2023-09-19 11:55:00,79.22,79.32,79.21,79.29,4999.0,74.3766,74.4704,74.3672,74.4423,4999.0
2023-09-19 12:00:00,79.3,79.34,79.29,79.33,8441.0,74.4517,74.4892,74.4423,74.4798,8441.0
2023-09-19 12:05:00,79.34,79.38,79.29,79.36,6572.0,74.4892,74.5268,74.4423,74.508,6572.0
2023-09-19 12:10:00,79.34,79.37,79.32,79.35,9166.0,74.4892,74.5174,74.4704,74.4986,9166.0
2023-09-19 12:15:00,79.37,79.39,79.33,79.34,5502.0,74.5174,74.5362,74.4798,74.4892,5502.0
2023-09-19 12:20:00,79.34,79.34,79.28,79.28,3988.0,74.4892,74.4892,74.4329,74.4329,3988.0
2023-09-19 12:25:00,79.28,79.28,79.15,79.17,8123.0,74.4329,74.4329,74.3108,74.3296,8123.0
2023-09-19 12:30:00,79.16,79.16,78.88,78.93,18778.0,74.3202,74.3202,74.0573,74.1043,18778.0
2023-09-19 12:35:00,78.92,78.97,78.9,78.93,9360.0,74.0949,74.1418,74.0761,74.1043,9360.0
2023-09-19 12:40:00,78.93,78.99,78.9,78.98,24759.0,74.1043,74.1606,74.0761,74.1512,24759.0
2023-09-19 12:45:00,78.99,79.02,78.95,79.02,8713.0,74.1606,74.1888,74.1231,74.1888,8713.0
2023-09-19 12:50:00,79.01,79.09,79.0,79.09,7170.0,74.1794,74.2545,74.17,74.2545,7170.0
2023-09-19 12:55:00,79.1,79.2,79.1,79.2,7373.0,74.2639,74.3578,74.2639,74.3578,7373.0
2023-09-19 13:00:00,79.19,79.2,79.14,79.18,6900.0,74.3484,74.3578,74.3015,74.339,6900.0
2023-09-19 13:05:00,79.19,79.25,79.13,79.25,63893.0,74.3484,74.4047,74.2921,74.4047,63893.0
2023-09-19 13:10:00,79.26,79.33,79.16,79.16,11554.0,74.4141,74.4798,74.3202,74.3202,11554.0
2023-09-19 13:15:00,79.16,79.23,79.15,79.22,11998.0,74.3202,74.3859,74.3108,74.3766,11998.0
2023-09-19 13:20:00,79.23,79.27,79.14,79.16,10462.0,74.3859,74.4235,74.3015,74.3202,10462.0
2023-09-19 13:25:00,79.16,79.21,79.14,79.21,14342.0,74.3202,74.3672,74.3015,74.3672,14342.0
2023-09-19 13:30:00,79.21,79.35,79.21,79.28,14816.0,74.3672,74.4986,74.3672,74.4329,14816.0
2023-09-19 13:35:00,79.28,79.36,79.26,79.27,15703.0,74.4329,74.508,74.4141,74.4235,15703.0
2023-09-19 13:40:00,79.27,79.36,79.26,79.35,11213.0,74.4235,74.508,74.4141,74.4986,11213.0
2023-09-19 13:45:00,79.34,79.42,79.34,79.37,14699.0,74.4892,74.5643,74.4892,74.5174,14699.0
2023-09-19 13:50:00,79.38,79.43,79.37,79.38,13296.0,74.5268,74.5737,74.5174,74.5268,13296.0
2023-09-19 13:55:00,79.37,79.39,79.3,79.36,38642.0,74.5174,74.5362,74.4517,74.508,38642.0
2023-09-19 14:00:00,79.36,79.36,79.26,79.3,22173.0,74.508,74.508,74.4141,74.4517,22173.0
2023-09-19 14:05:00,79.29,79.35,79.26,79.32,10554.0,74.4423,74.4986,74.4141,74.4704,10554.0
2023-09-19 14:10:00,79.32,79.35,79.26,79.3,18478.0,74.4704,74.4986,74.4141,74.4517,18478.0
2023-09-19 14:15:00,79.3,79.3,79.25,79.26,12054.0,74.4517,74.4517,74.4047,74.4141,12054.0
2023-09-19 14:20:00,79.27,79.32,79.19,79.19,18884.0,74.4235,74.4704,74.3484,74.3484,18884.0
2023-09-19 14:25:00,79.19,79.28,79.14,79.27,10668.0,74.3484,74.4329,74.3015,74.4235,10668.0
2023-09-19 14:30:00,79.28,79.36,79.26,79.29,19288.0,74.4329,74.508,74.4141,74.4423,19288.0
2023-09-19 14:35:00,79.31,79.49,79.31,79.38,22942.0,74.4611,74.6301,74.4611,74.5268,22942.0
2023-09-19 14:40:00,79.37,79.4,79.33,79.34,19864.0,74.5174,74.5456,74.4798,74.4892,19864.0
2023-09-19 14:45:00,79.34,79.45,79.34,79.41,25445.0,74.4892,74.5925,74.4892,74.5549,25445.0
2023-09-19 14:50:00,79.41,79.44,79.34,79.34,12927.0,74.5549,74.5831,74.4892,74.4892,12927.0
2023-09-19 14:55:00,79.33,79.35,79.27,79.27,11068.0,74.4798,74.4986,74.4235,74.4235,11068.0
2023-09-19 15:00:00,79.26,79.26,79.2,79.23,9581.0,74.4141,74.4141,74.3578,74.3859,9581.0
2023-09-19 15:05:00,79.23,79.24,79.18,79.18,10625.0,74.3859,74.3953,74.339,74.339,10625.0
2023-09-19 15:10:00,79.18,79.21,79.15,79.16,11916.0,74.339,74.3672,74.3108,74.3202,11916.0
2023-09-19 15:15:00,79.16,79.18,79.12,79.14,9259.0,74.3202,74.339,74.2827,74.3015,9259.0
2023-09-19 15:20:00,79.13,79.16,79.1,79.15,10634.0,74.2921,74.3202,74.2639,74.3108,10634.0
2023-09-19 15:25:00,79.15,79.23,79.15,79.23,8530.0,74.3108,74.3859,74.3108,74.3859,8530.0
2023-09-19 15:30:00,79.24,79.26,79.15,79.24,30444.0,74.3953,74.4141,74.3108,74.3953,30444.0
2023-09-19 15:35:00,79.24,79.28,79.21,79.23,58878.0,74.3953,74.4329,74.3672,74.3859,58878.0
2023-09-19 15:40:00,79.22,79.26,79.21,79.23,23718.0,74.3766,74.4141,74.3672,74.3859,23718.0
2023-09-19 15:45:00,79.23,79.27,79.18,79.23,26765.0,74.3859,74.4235,74.339,74.3859,26765.0
2023-09-19 15:50:00,79.22,79.23,79.1,79.11,52485.0,74.3766,74.3859,74.2639,74.2733,52485.0
2023-09-19 15:55:00,79.1,79.25,79.05,79.1,350586.0,74.2639,74.4047,74.217,74.2639,350586.0
2023-09-20 09:30:00,79.45,79.98,79.45,79.87,52943.0,74.5925,75.0901,74.5925,74.9868,52943.0
2023-09-20 09:35:00,79.88,79.94,79.75,79.8,16346.0,74.9962,75.0525,74.8742,74.9211,16346.0
2023-09-20 09:40:00,79.77,79.78,79.69,79.78,7982.0,74.8929,74.9023,74.8178,74.9023,7982.0
2023-09-20 09:45:00,79.79,79.8,79.66,79.72,4863.0,74.9117,74.9211,74.7897,74.846,4863.0
2023-09-20 09:50:00,79.72,79.72,79.49,79.5,6389.0,74.846,74.846,74.6301,74.6394,6389.0
2023-09-20 09:55:00,79.51,79.59,79.48,79.5,17785.0,74.6488,74.7239,74.6207,74.6394,17785.0
2023-09-20 10:00:00,79.51,79.72,79.51,79.71,12212.0,74.6488,74.846,74.6488,74.8366,12212.0
2023-09-20 10:05:00,79.7,79.81,79.69,79.8,6493.0,74.8272,74.9305,74.8178,74.9211,6493.0
2023-09-20 10:10:00,79.81,79.92,79.8,79.88,12022.0,74.9305,75.0338,74.9211,74.9962,12022.0
2023-09-20 10:15:00,79.88,79.93,79.85,79.87,13522.0,74.9962,75.0432,74.968,74.9868,13522.0
2023-09-20 10:20:00,79.87,79.91,79.82,79.91,15045.0,74.9868,75.0244,74.9399,75.0244,15045.0
2023-09-20 10:25:00,79.91,80.06,79.91,80.05,14228.0,75.0244,75.1652,75.0244,75.1558,14228.0
2023-09-20 10:30:00,80.05,80.05,79.96,79.99,27083.0,75.1558,75.1558,75.0713,75.0995,27083.0
2023-09-20 10:35:00,79.96,79.96,79.78,79.8,9471.0,75.0713,75.0713,74.9023,74.9211,9471.0
2023-09-20 10:40:00,79.81,79.84,79.77,79.8,4557.0,74.9305,74.9587,74.8929,74.9211,4557.0
2023-09-20 10:45:00,79.8,79.85,79.8,79.82,7585.0,74.9211,74.968,74.9211,74.9399,7585.0
2023-09-20 10:50:00,79.81,79.82,79.73,79.77,8370.0,74.9305,74.9399,74.8554,74.8929,8370.0
2023-09-20 10:55:00,79.77,79.81,79.76,79.78,7030.0,74.8929,74.9305,74.8835,74.9023,7030.0
2023-09-20 11:00:00,79.78,79.93,79.78,79.9,8600.0,74.9023,75.0432,74.9023,75.015,8600.0
2023-09-20 11:05:00,79.9,80.02,79.89,80.02,5056.0,75.015,75.1276,75.0056,75.1276,5056.0
2023-09-20 11:10:00,80.03,80.03,79.95,80.01,10427.0,75.137,75.137,75.0619,75.1183,10427.0
2023-09-20 11:15:00,80.0,80.0,79.94,79.97,7455.0,75.1089,75.1089,75.0525,75.0807,7455.0
2023-09-20 11:20:00,79.99,80.0,79.95,79.96,6160.0,75.0995,75.1089,75.0619,75.0713,6160.0
2023-09-20 11:25:00,79.94,79.95,79.77,79.82,5904.0,75.0525,75.0619,74.8929,74.9399,5904.0
2023-09-20 11:30:00,79.82,79.87,79.82,79.87,7249.0,74.9399,74.9868,74.9399,74.9868,7249.0
2023-09-20 11:35:00,79.89,79.89,79.79,79.8,7819.0,75.0056,75.0056,74.9117,74.9211,7819.0
2023-09-20 11:40:00,79.79,79.83,79.77,79.81,5170.0,74.9117,74.9493,74.8929,74.9305,5170.0
2023-09-20 11:45:00,79.78,79.83,79.76,79.79,6671.0,74.9023,74.9493,74.8835,74.9117,6671.0
2023-09-20 11:50:00,79.8,79.81,79.74,79.77,6321.0,74.9211,74.9305,74.8648,74.8929,6321.0
2023-09-20 11:55:00,79.76,79.77,79.71,79.74,6166.0,74.8835,74.8929,74.8366,74.8648,6166.0
2023-09-20 12:00:00,79.71,79.73,79.65,79.73,12451.0,74.8366,74.8554,74.7803,74.8554,12451.0
2023-09-20 12:05:00,79.73,79.81,79.72,79.81,5247.0,74.8554,74.9305,74.846,74.9305,5247.0
2023-09-20 12:10:00,79.79,79.82,79.71,79.81,7436.0,74.9117,74.9399,74.8366,74.9305,7436.0
2023-09-20 12:15:00,79.81,79.86,79.79,79.86,4018.0,74.9305,74.9774,74.9117,74.9774,4018.0
2023-09-20 12:20:00,79.86,79.91,79.84,79.9,5626.0,74.9774,75.0244,74.9587,75.015,5626.0
2023-09-20 12:25:00,79.9,79.9,79.85,79.89,3916.0,75.015,75.015,74.968,75.0056,3916.0
2023-09-20 12:30:00,79.9,79.95,79.87,79.9,5637.0,75.015,75.0619,74.9868,75.015,5637.0
2023-09-20 12:35:00,79.89,79.93,79.89,79.93,3239.0,75.0056,75.0432,75.0056,75.0432,3239.0
2023-09-20 12:40:00,79.94,79.99,79.94,79.94,4289.0,75.0525,75.0995,75.0525,75.0525,4289.0
2023-09-20 12:45:00,79.94,79.96,79.91,79.96,3939.0,75.0525,75.0713,75.0244,75.0713,3939.0
2023-09-20 12:50:00,79.99,79.99,79.95,79.95,4807.0,75.0995,75.0995,75.0619,75.0619,4807.0
2023-09-20 12:55:00,79.94,80.0,79.94,80.0,4543.0,75.0525,75.1089,75.0525,75.1089,4543.0
2023-09-20 13:00:00,79.98,79.98,79.94,79.95,2798.0,75.0901,75.0901,75.0525,75.0619,2798.0
2023-09-20 13:05:00,79.95,80.01,79.94,80.0,6215.0,75.0619,75.1183,75.0525,75.1089,6215.0
2023-09-20 13:10:00,79.98,80.01,79.98,80.0,7729.0,75.0901,75.1183,75.0901,75.1089,7729.0
2023-09-20 13:15:00,79.99,80.02,79.99,80.0,3580.0,75.0995,75.1276,75.0995,75.1089,3580.0
2023-09-20 13:20:00,80.0,80.02,79.98,80.0,8881.0,75.1089,75.1276,75.0901,75.1089,8881.0
2023-09-20 13:25:00,79.99,80.06,79.99,80.02,14215.0,75.0995,75.1652,75.0995,75.1276,14215.0
2023-09-20 13:30:00,80.01,80.02,79.99,80.02,4334.0,75.1183,75.1276,75.0995,75.1276,4334.0
2023-09-20 13:35:00,80.01,80.02,79.98,79.99,7362.0,75.1183,75.1276,75.0901,75.0995,7362.0
2023-09-20 13:40:00,79.98,79.98,79.92,79.93,6891.0,75.0901,75.0901,75.0338,75.0432,6891.0
2023-09-20 13:45:00,79.93,80.11,79.93,80.11,30511.0,75.0432,75.2121,75.0432,75.2121,30511.0
2023-09-20 13:50:00,80.1,80.15,80.07,80.09,8084.0,75.2028,75.2497,75.1746,75.1934,8084.0
2023-09-20 13:55:00,80.08,80.08,80.03,80.03,4466.0,75.184,75.184,75.137,75.137,4466.0
2023-09-20 14:00:00,80.03,80.04,79.78,79.9,21445.0,75.137,75.1464,74.9023,75.015,21445.0
2023-09-20 14:05:00,79.88,79.98,79.86,79.89,12234.0,74.9962,75.0901,74.9774,75.0056,12234.0
2023-09-20 14:10:00,79.88,79.93,79.87,79.88,5498.0,74.9962,75.0432,74.9868,74.9962,5498.0
2023-09-20 14:15:00,79.85,79.88,79.79,79.84,5662.0,74.968,74.9962,74.9117,74.9587,5662.0
2023-09-20 14:20:00,79.84,79.93,79.82,79.92,4747.0,74.9587,75.0432,74.9399,75.0338,4747.0
2023-09-20 14:25:00,79.91,79.91,79.83,79.83,5626.0,75.0244,75.0244,74.9493,74.9493,5626.0
2023-09-20 14:30:00,79.83,79.91,79.74,79.83,7784.0,74.9493,75.0244,74.8648,74.9493,7784.0
2023-09-20 14:35:00,79.81,79.88,79.75,79.81,8075.0,74.9305,74.9962,74.8742,74.9305,8075.0
2023-09-20 14:40:00,79.8,79.86,79.77,79.78,4437.0,74.9211,74.9774,74.8929,74.9023,4437.0
2023-09-20 14:45:00,79.78,79.78,79.7,79.7,4450.0,74.9023,74.9023,74.8272,74.8272,4450.0
2023-09-20 14:50:00,79.68,79.7,79.56,79.56,6541.0,74.8084,74.8272,74.6958,74.6958,6541.0
2023-09-20 14:55:00,79.58,79.72,79.56,79.65,11676.0,74.7145,74.846,74.6958,74.7803,11676.0
2023-09-20 15:00:00,79.61,79.69,79.6,79.67,5863.0,74.7427,74.8178,74.7333,74.799,5863.0
2023-09-20 15:05:00,79.69,79.72,79.62,79.69,8947.0,74.8178,74.846,74.7521,74.8178,8947.0
2023-09-20 15:10:00,79.68,79.71,79.54,79.56,8175.0,74.8084,74.8366,74.677,74.6958,8175.0
2023-09-20 15:15:00,79.57,79.61,79.54,79.61,8640.0,74.7052,74.7427,74.677,74.7427,8640.0
2023-09-20 15:20:00,79.61,79.62,79.48,79.56,19101.0,74.7427,74.7521,74.6207,74.6958,19101.0
2023-09-20 15:25:00,79.56,79.57,79.45,79.48,13182.0,74.6958,74.7052,74.5925,74.6207,13182.0
2023-09-20 15:30:00,79.49,79.49,79.31,79.32,14924.0,74.6301,74.6301,74.4611,74.4704,14924.0
2023-09-20 15:35:00,79.33,79.34,79.28,79.31,15704.0,74.4798,74.4892,74.4329,74.4611,15704.0
2023-09-20 15:40:00,79.31,79.41,79.3,79.32,24793.0,74.4611,74.5549,74.4517,74.4704,24793.0
2023-09-20 15:45:00,79.32,79.4,79.29,79.36,24730.0,74.4704,74.5456,74.4423,74.508,24730.0
2023-09-20 15:50:00,79.37,79.48,79.35,79.36,49226.0,74.5174,74.6207,74.4986,74.508,49226.0
2023-09-20 15:55:00,79.36,79.45,79.32,79.38,176202.0,74.508,74.5925,74.4704,74.5268,176202.0
2023-09-21 09:30:00,79.39,79.45,79.23,79.33,68495.0,74.5362,74.5925,74.3859,74.4798,68495.0
2023-09-21 09:35:00,79.32,79.39,78.82,78.92,15715.0,74.4704,74.5362,74.001,74.0949,15715.0
2023-09-21 09:40:00,78.91,78.98,78.89,78.9,8750.0,74.0855,74.1512,74.0667,74.0761,8750.0
2023-09-21 09:45:00,78.94,79.2,78.92,79.2,19542.0,74.1137,74.3578,74.0949,74.3578,19542.0
2023-09-21 09:50:00,79.2,79.23,78.98,79.09,14179.0,74.3578,74.3859,74.1512,74.2545,14179.0
2023-09-21 09:55:00,79.08,79.09,78.91,78.94,5568.0,74.2451,74.2545,74.0855,74.1137,5568.0
2023-09-21 10:00:00,78.95,79.02,78.95,78.97,7043.0,74.1231,74.1888,74.1231,74.1418,7043.0
2023-09-21 10:05:00,78.98,79.17,78.97,79.17,23061.0,74.1512,74.3296,74.1418,74.3296,23061.0
2023-09-21 10:10:00,79.17,79.32,79.15,79.31,21095.0,74.3296,74.4704,74.3108,74.4611,21095.0
2023-09-21 10:15:00,79.33,79.45,79.32,79.34,8669.0,74.4798,74.5925,74.4704,74.4892,8669.0
2023-09-21 10:20:00,79.35,79.43,79.34,79.43,13572.0,74.4986,74.5737,74.4892,74.5737,13572.0
2023-09-21 10:25:00,79.43,79.43,79.32,79.42,8099.0,74.5737,74.5737,74.4704,74.5643,8099.0
2023-09-21 10:30:00,79.39,79.39,79.3,79.35,6229.0,74.5362,74.5362,74.4517,74.4986,6229.0
2023-09-21 10:35:00,79.35,79.42,79.29,79.33,6205.0,74.4986,74.5643,74.4423,74.4798,6205.0
2023-09-21 10:40:00,79.35,79.38,79.26,79.27,7528.0,74.4986,74.5268,74.4141,74.4235,7528.0
2023-09-21 10:45:00,79.26,79.33,79.22,79.25,15508.0,74.4141,74.4798,74.3766,74.4047,15508.0
2023-09-21 10:50:00,79.25,79.28,79.09,79.12,7471.0,74.4047,74.4329,74.2545,74.2827,7471.0
2023-09-21 10:55:00,79.12,79.14,79.04,79.04,5182.0,74.2827,74.3015,74.2076,74.2076,5182.0
2023-09-21 11:00:00,79.06,79.13,79.04,79.12,5399.0,74.2263,74.2921,74.2076,74.2827,5399.0
2023-09-21 11:05:00,79.13,79.21,79.13,79.2,4478.0,74.2921,74.3672,74.2921,74.3578,4478.0
2023-09-21 11:10:00,79.2,79.21,79.13,79.19,8797.0,74.3578,74.3672,74.2921,74.3484,8797.0
2023-09-21 11:15:00,79.19,79.23,79.16,79.23,7113.0,74.3484,74.3859,74.3202,74.3859,7113.0
2023-09-21 11:20:00,79.23,79.25,79.2,79.22,8918.0,74.3859,74.4047,74.3578,74.3766,8918.0
2023-09-21 11:25:00,79.22,79.27,79.21,79.21,6293.0,74.3766,74.4235,74.3672,74.3672,6293.0
2023-09-21 11:30:00,79.2,79.36,79.2,79.36,6226.0,74.3578,74.508,74.3578,74.508,6226.0
2023-09-21 11:35:00,79.33,79.42,79.32,79.38,15859.0,74.4798,74.5643,74.4704,74.5268,15859.0
2023-09-21 11:40:00,79.4,79.48,79.38,79.46,6751.0,74.5456,74.6207,74.5268,74.6019,6751.0
2023-09-21 11:45:00,79.46,79.52,79.43,79.46,7111.0,74.6019,74.6582,74.5737,74.6019,7111.0
2023-09-21 11:50:00,79.46,79.46,79.38,79.38,7831.0,74.6019,74.6019,74.5268,74.5268,7831.0
2023-09-21 11:55:00,79.37,79.39,79.35,79.36,5761.0,74.5174,74.5362,74.4986,74.508,5761.0
2023-09-21 12:00:00,79.35,79.35,79.31,79.32,11877.0,74.4986,74.4986,74.4611,74.4704,11877.0
2023-09-21 12:05:00,79.33,79.37,79.32,79.32,9849.0,74.4798,74.5174,74.4704,74.4704,9849.0
2023-09-21 12:10:00,79.33,79.34,79.24,79.26,7890.0,74.4798,74.4892,74.3953,74.4141,7890.0
2023-09-21 12:15:00,79.26,79.27,79.17,79.17,9574.0,74.4141,74.4235,74.3296,74.3296,9574.0
2023-09-21 12:20:00,79.16,79.18,79.14,79.15,7342.0,74.3202,74.339,74.3015,74.3108,7342.0
2023-09-21 12:25:00,79.14,79.15,79.1,79.12,9035.0,74.3015,74.3108,74.2639,74.2827,9035.0
2023-09-21 12:30:00,79.1,79.17,79.1,79.17,6996.0,74.2639,74.3296,74.2639,74.3296,6996.0
2023-09-21 12:35:00,79.16,79.16,79.09,79.1,7383.0,74.3202,74.3202,74.2545,74.2639,7383.0
2023-09-21 12:40:00,79.1,79.17,79.09,79.1,8553.0,74.2639,74.3296,74.2545,74.2639,8553.0
2023-09-21 12:45:00,79.1,79.17,79.1,79.16,8094.0,74.2639,74.3296,74.2639,74.3202,8094.0
2023-09-21 12:50:00,79.14,79.15,79.1,79.1,5266.0,74.3015,74.3108,74.2639,74.2639,5266.0
2023-09-21 12:55:00,79.1,79.11,79.04,79.04,4309.0,74.2639,74.2733,74.2076,74.2076,4309.0
2023-09-21 13:00:00,79.04,79.12,79.04,79.11,5879.0,74.2076,74.2827,74.2076,74.2733,5879.0
2023-09-21 13:05:00,79.1,79.11,79.0,79.0,7131.0,74.2639,74.2733,74.17,74.17,7131.0
2023-09-21 13:10:00,79.01,79.05,78.99,79.05,15862.0,74.1794,74.217,74.1606,74.217,15862.0
2023-09-21 13:15:00,79.09,79.17,79.09,79.16,5512.0,74.2545,74.3296,74.2545,74.3202,5512.0
2023-09-21 13:20:00,79.16,79.16,79.13,79.15,6284.0,74.3202,74.3202,74.2921,74.3108,6284.0
2023-09-21 13:25:00,79.15,79.19,79.15,79.15,7874.0,74.3108,74.3484,74.3108,74.3108,7874.0
2023-09-21 13:30:00,79.15,79.17,79.13,79.14,5491.0,74.3108,74.3296,74.2921,74.3015,5491.0
2023-09-21 13:35:00,79.13,79.15,79.11,79.12,5133.0,74.2921,74.3108,74.2733,74.2827,5133.0
2023-09-21 13:40:00,79.11,79.18,79.11,79.15,4935.0,74.2733,74.339,74.2733,74.3108,4935.0
2023-09-21 13:45:00,79.15,79.15,79.09,79.1,5377.0,74.3108,74.3108,74.2545,74.2639,5377.0
2023-09-21 13:50:00,79.11,79.16,79.07,79.1,7020.0,74.2733,74.3202,74.2357,74.2639,7020.0
2023-09-21 13:55:00,79.1,79.11,79.07,79.11,3741.0,74.2639,74.2733,74.2357,74.2733,3741.0
2023-09-21 14:00:00,79.11,79.15,79.07,79.07,8022.0,74.2733,74.3108,74.2357,74.2357,8022.0
2023-09-21 14:05:00,79.07,79.11,79.07,79.1,5066.0,74.2357,74.2733,74.2357,74.2639,5066.0
2023-09-21 14:10:00,79.1,79.11,79.06,79.07,6904.0,74.2639,74.2733,74.2263,74.2357,6904.0
2023-09-21 14:15:00,79.06,79.06,79.02,79.03,6552.0,74.2263,74.2263,74.1888,74.1982,6552.0
2023-09-21 14:20:00,79.03,79.03,79.0,79.01,12302.0,74.1982,74.1982,74.17,74.1794,12302.0
2023-09-21 14:25:00,79.02,79.02,78.95,78.97,3976.0,74.1888,74.1888,74.1231,74.1418,3976.0
2023-09-21 14:30:00,78.96,78.97,78.92,78.95,8300.0,74.1325,74.1418,74.0949,74.1231,8300.0
2023-09-21 14:35:00,78.95,79.03,78.93,78.98,10394.0,74.1231,74.1982,74.1043,74.1512,10394.0
2023-09-21 14:40:00,78.99,79.03,78.99,79.03,6283.0,74.1606,74.1982,74.1606,74.1982,6283.0
2023-09-21 14:45:00,79.03,79.03,78.96,79.0,22020.0,74.1982,74.1982,74.1325,74.17,22020.0
2023-09-21 14:50:00,78.99,79.04,78.99,79.04,5652.0,74.1606,74.2076,74.1606,74.2076,5652.0
2023-09-21 14:55:00,79.05,79.05,78.95,78.97,11557.0,74.217,74.217,74.1231,74.1418,11557.0
2023-09-21 15:00:00,78.96,79.0,78.95,78.97,9452.0,74.1325,74.17,74.1231,74.1418,9452.0
2023-09-21 15:05:00,78.97,79.03,78.95,79.0,10298.0,74.1418,74.1982,74.1231,74.17,10298.0
2023-09-21 15:10:00,79.0,79.02,78.96,78.97,10452.0,74.17,74.1888,74.1325,74.1418,10452.0
2023-09-21 15:15:00,78.97,78.98,78.9,78.93,20434.0,74.1418,74.1512,74.0761,74.1043,20434.0
2023-09-21 15:20:00,78.93,78.93,78.86,78.87,19175.0,74.1043,74.1043,74.0386,74.048,19175.0
2023-09-21 15:25:00,78.87,78.88,78.77,78.8,21538.0,74.048,74.0573,73.9541,73.9822,21538.0
2023-09-21 15:30:00,78.79,78.84,78.74,78.83,27991.0,73.9728,74.0198,73.9259,74.0104,27991.0
2023-09-21 15:35:00,78.82,78.92,78.82,78.85,19831.0,74.001,74.0949,74.001,74.0292,19831.0
2023-09-21 15:40:00,78.85,78.91,78.8,78.86,32893.0,74.0292,74.0855,73.9822,74.0386,32893.0
2023-09-21 15:45:00,78.86,78.9,78.81,78.81,43263.0,74.0386,74.0761,73.9916,73.9916,43263.0
2023-09-21 15:50:00,78.81,78.91,78.76,78.89,91227.0,73.9916,74.0855,73.9447,74.0667,91227.0
2023-09-21 15:55:00,78.89,78.97,78.83,78.87,223948.0,74.0667,74.1418,74.0104,74.048,223948.0
2023-09-22 09:30:00,78.67,78.88,78.6,78.67,44116.0,73.8602,74.0573,73.7945,73.8602,44116.0
2023-09-22 09:35:00,78.66,78.92,78.66,78.84,7058.0,73.8508,74.0949,73.8508,74.0198,7058.0
2023-09-22 09:40:00,78.78,78.78,78.6,78.61,8991.0,73.9635,73.9635,73.7945,73.8039,8991.0
2023-09-22 09:45:00,78.61,78.61,78.37,78.43,8713.0,73.8039,73.8039,73.5785,73.6349,8713.0
2023-09-22 09:50:00,78.47,78.5,78.26,78.26,8296.0,73.6724,73.7006,73.4753,73.4753,8296.0
2023-09-22 09:55:00,78.25,78.32,78.23,78.29,5063.0,73.4659,73.5316,73.4471,73.5034,5063.0
2023-09-22 10:00:00,78.27,78.37,78.22,78.23,7116.0,73.4846,73.5785,73.4377,73.4471,7116.0
2023-09-22 10:05:00,78.24,78.27,78.18,78.23,8745.0,73.4565,73.4846,73.4001,73.4471,8745.0
2023-09-22 10:10:00,78.23,78.23,77.92,77.94,10274.0,73.4471,73.4471,73.156,73.1748,10274.0
2023-09-22 10:15:00,77.91,77.99,77.88,77.94,6221.0,73.1467,73.2218,73.1185,73.1748,6221.0
2023-09-22 10:20:00,77.95,78.08,77.94,78.06,8442.0,73.1842,73.3063,73.1748,73.2875,8442.0
2023-09-22 10:25:00,78.04,78.1,77.98,78.07,3986.0,73.2687,73.325,73.2124,73.2969,3986.0
2023-09-22 10:30:00,78.06,78.14,78.02,78.14,7985.0,73.2875,73.3626,73.2499,73.3626,7985.0
2023-09-22 10:35:00,78.15,78.16,78.02,78.02,7571.0,73.372,73.3814,73.2499,73.2499,7571.0
2023-09-22 10:40:00,78.01,78.03,77.92,77.92,7554.0,73.2405,73.2593,73.156,73.156,7554.0
2023-09-22 10:45:00,77.95,77.97,77.86,77.9,6605.0,73.1842,73.203,73.0997,73.1373,6605.0
2023-09-22 10:50:00,77.88,77.92,77.86,77.87,3477.0,73.1185,73.156,73.0997,73.1091,3477.0
2023-09-22 10:55:00,77.93,77.97,77.86,77.88,4486.0,73.1654,73.203,73.0997,73.1185,4486.0
2023-09-22 11:00:00,77.9,77.92,77.7,77.74,8783.0,73.1373,73.156,72.9495,72.987,8783.0
2023-09-22 11:05:00,77.75,77.8,77.71,77.79,6463.0,72.9964,73.0434,72.9589,73.034,6463.0
2023-09-22 11:10:00,77.78,77.82,77.72,77.75,6969.0,73.0246,73.0622,72.9683,72.9964,6969.0
2023-09-22 11:15:00,77.76,77.8,77.68,77.75,11215.0,73.0058,73.0434,72.9307,72.9964,11215.0
2023-09-22 11:20:00,77.74,77.85,77.74,77.84,6782.0,72.987,73.0903,72.987,73.0809,6782.0
2023-09-22 11:25:00,77.84,77.88,77.81,77.84,5248.0,73.0809,73.1185,73.0528,73.0809,5248.0
2023-09-22 11:30:00,77.81,77.83,77.74,77.79,3918.0,73.0528,73.0715,72.987,73.034,3918.0
2023-09-22 11:35:00,77.8,77.88,77.79,77.88,5514.0,73.0434,73.1185,73.034,73.1185,5514.0
2023-09-22 11:40:00,77.86,77.86,77.77,77.78,6078.0,73.0997,73.0997,73.0152,73.0246,6078.0
2023-09-22 11:45:00,77.8,77.81,77.68,77.69,7485.0,73.0434,73.0528,72.9307,72.9401,7485.0
2023-09-22 11:50:00,77.66,77.68,77.53,77.6,25738.0,72.9119,72.9307,72.7899,72.8556,25738.0
2023-09-22 11:55:00,77.6,77.62,77.46,77.49,8534.0,72.8556,72.8744,72.7242,72.7523,8534.0
2023-09-22 12:00:00,77.5,77.5,77.44,77.49,7358.0,72.7617,72.7617,72.7054,72.7523,7358.0
2023-09-22 12:05:00,77.49,77.49,77.41,77.42,6087.0,72.7523,72.7523,72.6772,72.6866,6087.0
2023-09-22 12:10:00,77.41,77.46,77.35,77.35,12608.0,72.6772,72.7242,72.6209,72.6209,12608.0
2023-09-22 12:15:00,77.34,77.42,77.34,77.4,6256.0,72.6115,72.6866,72.6115,72.6678,6256.0
2023-09-22 12:20:00,77.4,77.42,77.36,77.38,10315.0,72.6678,72.6866,72.6303,72.6491,10315.0
2023-09-22 12:25:00,77.38,77.44,77.34,77.43,5841.0,72.6491,72.7054,72.6115,72.696,5841.0
2023-09-22 12:30:00,77.44,77.56,77.4,77.56,5297.0,72.7054,72.818,72.6678,72.818,5297.0
2023-09-22 12:35:00,77.55,77.67,77.54,77.67,7327.0,72.8087,72.9213,72.7993,72.9213,7327.0
2023-09-22 12:40:00,77.65,77.69,77.63,77.63,5254.0,72.9025,72.9401,72.8838,72.8838,5254.0
2023-09-22 12:45:00,77.63,77.7,77.57,77.64,8662.0,72.8838,72.9495,72.8274,72.8932,8662.0
2023-09-22 12:50:00,77.62,77.66,77.59,77.61,4690.0,72.8744,72.9119,72.8462,72.865,4690.0
2023-09-22 12:55:00,77.62,77.65,77.62,77.62,3322.0,72.8744,72.9025,72.8744,72.8744,3322.0
2023-09-22 13:00:00,77.64,77.7,77.61,77.68,6644.0,72.8932,72.9495,72.865,72.9307,6644.0
2023-09-22 13:05:00,77.68,77.74,77.66,77.7,6145.0,72.9307,72.987,72.9119,72.9495,6145.0
2023-09-22 13:10:00,77.68,77.77,77.68,77.73,5433.0,72.9307,73.0152,72.9307,72.9777,5433.0
2023-09-22 13:15:00,77.73,77.77,77.72,77.77,4712.0,72.9777,73.0152,72.9683,73.0152,4712.0
2023-09-22 13:20:00,77.77,77.77,77.58,77.62,5113.0,73.0152,73.0152,72.8368,72.8744,5113.0
2023-09-22 13:25:00,77.64,77.65,77.6,77.63,3630.0,72.8932,72.9025,72.8556,72.8838,3630.0
2023-09-22 13:30:00,77.62,77.63,77.6,77.61,6048.0,72.8744,72.8838,72.8556,72.865,6048.0
2023-09-22 13:35:00,77.62,77.67,77.42,77.44,13837.0,72.8744,72.9213,72.6866,72.7054,13837.0
2023-09-22 13:40:00,77.48,77.51,77.37,77.41,6736.0,72.7429,72.7711,72.6397,72.6772,6736.0
2023-09-22 13:45:00,77.42,77.42,77.32,77.33,8851.0,72.6866,72.6866,72.5927,72.6021,8851.0
2023-09-22 13:50:00,77.32,77.42,77.31,77.42,11351.0,72.5927,72.6866,72.5833,72.6866,11351.0
2023-09-22 13:55:00,77.39,77.42,77.34,77.34,7029.0,72.6584,72.6866,72.6115,72.6115,7029.0
2023-09-22 14:00:00,77.35,77.41,77.33,77.36,7452.0,72.6209,72.6772,72.6021,72.6303,7452.0
2023-09-22 14:05:00,77.37,77.5,77.37,77.41,9952.0,72.6397,72.7617,72.6397,72.6772,9952.0
2023-09-22 14:10:00,77.39,77.43,77.33,77.37,12410.0,72.6584,72.696,72.6021,72.6397,12410.0
2023-09-22 14:15:00,77.35,77.38,77.29,77.31,5247.0,72.6209,72.6491,72.5646,72.5833,5247.0
2023-09-22 14:20:00,77.3,77.37,77.28,77.36,9324.0,72.5739,72.6397,72.5552,72.6303,9324.0
2023-09-22 14:25:00,77.35,77.46,77.35,77.44,12299.0,72.6209,72.7242,72.6209,72.7054,12299.0
2023-09-22 14:30:00,77.44,77.46,77.38,77.44,14259.0,72.7054,72.7242,72.6491,72.7054,14259.0
2023-09-22 14:35:00,77.45,77.46,77.38,77.39,10906.0,72.7148,72.7242,72.6491,72.6584,10906.0
2023-09-22 14:40:00,77.37,77.37,77.19,77.21,9576.0,72.6397,72.6397,72.4707,72.4894,9576.0
2023-09-22 14:45:00,77.21,77.23,77.15,77.17,16992.0,72.4894,72.5082,72.4331,72.4519,16992.0
2023-09-22 14:50:00,77.17,77.28,77.17,77.25,7462.0,72.4519,72.5552,72.4519,72.527,7462.0
2023-09-22 14:55:00,77.25,77.29,77.25,77.29,6064.0,72.527,72.5646,72.527,72.5646,6064.0
2023-09-22 15:00:00,77.3,77.45,77.3,77.42,8816.0,72.5739,72.7148,72.5739,72.6866,8816.0
2023-09-22 15:05:00,77.42,77.52,77.41,77.51,17198.0,72.6866,72.7805,72.6772,72.7711,17198.0
2023-09-22 15:10:00,77.53,77.54,77.45,77.46,10215.0,72.7899,72.7993,72.7148,72.7242,10215.0
2023-09-22 15:15:00,77.47,77.56,77.42,77.54,10945.0,72.7336,72.818,72.6866,72.7993,10945.0
2023-09-22 15:20:00,77.54,77.61,77.5,77.54,15252.0,72.7993,72.865,72.7617,72.7993,15252.0
2023-09-22 15:25:00,77.54,77.55,77.45,77.45,12612.0,72.7993,72.8087,72.7148,72.7148,12612.0
2023-09-22 15:30:00,77.45,77.48,77.27,77.27,11952.0,72.7148,72.7429,72.5458,72.5458,11952.0
2023-09-22 15:35:00,77.26,77.29,77.19,77.2,34202.0,72.5364,72.5646,72.4707,72.4801,34202.0
2023-09-22 15:40:00,77.2,77.23,77.09,77.09,35536.0,72.4801,72.5082,72.3768,72.3768,35536.0
2023-09-22 15:45:00,77.09,77.15,76.93,76.97,39473.0,72.3768,72.4331,72.2266,72.2641,39473.0
2023-09-22 15:50:00,76.96,77.0,76.87,76.91,57677.0,72.2547,72.2923,72.1702,72.2078,57677.0
2023-09-22 15:55:00,76.91,77.09,76.91,76.98,210286.0,72.2078,72.3768,72.2078,72.2735,210286.0
2023-09-25 09:30:00,76.66,76.91,76.65,76.85,35003.0,71.9731,72.2078,71.9637,72.1515,35003.0
2023-09-25 09:35:00,76.84,77.04,76.8,76.8,11043.0,72.1421,72.3298,72.1045,72.1045,11043.0
2023-09-25 09:40:00,76.83,77.0,76.83,76.98,4955.0,72.1327,72.2923,72.1327,72.2735,4955.0
2023-09-25 09:45:00,76.93,77.0,76.91,76.93,7838.0,72.2266,72.2923,72.2078,72.2266,7838.0
2023-09-25 09:50:00,76.95,77.1,76.94,77.1,15695.0,72.2453,72.3862,72.236,72.3862,15695.0
2023-09-25 09:55:00,77.09,77.23,77.08,77.15,12496.0,72.3768,72.5082,72.3674,72.4331,12496.0
2023-09-25 10:00:00,77.15,77.29,77.15,77.28,6934.0,72.4331,72.5646,72.4331,72.5552,6934.0
2023-09-25 10:05:00,77.26,77.27,77.18,77.21,7305.0,72.5364,72.5458,72.4613,72.4894,7305.0
2023-09-25 10:10:00,77.24,77.33,77.17,77.17,13960.0,72.5176,72.6021,72.4519,72.4519,13960.0
2023-09-25 10:15:00,77.18,77.18,76.91,76.95,9453.0,72.4613,72.4613,72.2078,72.2453,9453.0
2023-09-25 10:20:00,76.95,76.99,76.92,76.95,5278.0,72.2453,72.2829,72.2172,72.2453,5278.0
2023-09-25 10:25:00,76.93,76.98,76.89,76.95,6083.0,72.2266,72.2735,72.189,72.2453,6083.0
2023-09-25 10:30:00,76.94,77.02,76.91,76.99,7713.0,72.236,72.3111,72.2078,72.2829,7713.0
2023-09-25 10:35:00,77.0,77.22,76.99,77.22,14465.0,72.2923,72.4988,72.2829,72.4988,14465.0
2023-09-25 10:40:00,77.23,77.29,77.21,77.28,9610.0,72.5082,72.5646,72.4894,72.5552,9610.0
2023-09-25 10:45:00,77.31,77.31,77.24,77.3,8985.0,72.5833,72.5833,72.5176,72.5739,8985.0
2023-09-25 10:50:00,77.28,77.28,77.13,77.13,5476.0,72.5552,72.5552,72.4143,72.4143,5476.0
2023-09-25 10:55:00,77.1,77.11,77.06,77.08,2963.0,72.3862,72.3956,72.3486,72.3674,2963.0
2023-09-25 11:00:00,77.09,77.1,76.97,77.02,7666.0,72.3768,72.3862,72.2641,72.3111,7666.0
2023-09-25 11:05:00,77.03,77.15,77.02,77.13,7146.0,72.3205,72.4331,72.3111,72.4143,7146.0
2023-09-25 11:10:00,77.16,77.19,77.13,77.15,6879.0,72.4425,72.4707,72.4143,72.4331,6879.0
2023-09-25 11:15:00,77.16,77.26,77.12,77.25,12905.0,72.4425,72.5364,72.405,72.527,12905.0
2023-09-25 11:20:00,77.25,77.26,77.19,77.19,5285.0,72.527,72.5364,72.4707,72.4707,5285.0
2023-09-25 11:25:00,77.19,77.19,77.11,77.11,6223.0,72.4707,72.4707,72.3956,72.3956,6223.0
2023-09-25 11:30:00,77.13,77.22,77.13,77.22,8181.0,72.4143,72.4988,72.4143,72.4988,8181.0
2023-09-25 11:35:00,77.21,77.28,77.17,77.17,11865.0,72.4894,72.5552,72.4519,72.4519,11865.0
2023-09-25 11:40:00,77.15,77.24,77.09,77.22,6714.0,72.4331,72.5176,72.3768,72.4988,6714.0
2023-09-25 11:45:00,77.22,77.23,77.12,77.16,6528.0,72.4988,72.5082,72.405,72.4425,6528.0
2023-09-25 11:50:00,77.17,77.19,77.17,77.18,2426.0,72.4519,72.4707,72.4519,72.4613,2426.0
2023-09-25 11:55:00,77.16,77.24,77.16,77.24,4717.0,72.4425,72.5176,72.4425,72.5176,4717.0
2023-09-25 12:00:00,77.25,77.27,77.22,77.23,3993.0,72.527,72.5458,72.4988,72.5082,3993.0
2023-09-25 12:05:00,77.23,77.25,77.2,77.2,5512.0,72.5082,72.527,72.4801,72.4801,5512.0
2023-09-25 12:10:00,77.22,77.29,77.21,77.21,12119.0,72.4988,72.5646,72.4894,72.4894,12119.0
2023-09-25 12:15:00,77.21,77.28,77.18,77.22,3975.0,72.4894,72.5552,72.4613,72.4988,3975.0
2023-09-25 12:20:00,77.22,77.28,77.22,77.28,4031.0,72.4988,72.5552,72.4988,72.5552,4031.0
2023-09-25 12:25:00,77.28,77.28,77.21,77.25,7774.0,72.5552,72.5552,72.4894,72.527,7774.0
2023-09-25 12:30:00,77.26,77.27,77.16,77.18,10043.0,72.5364,72.5458,72.4425,72.4613,10043.0
2023-09-25 12:35:00,77.17,77.19,77.13,77.19,6150.0,72.4519,72.4707,72.4143,72.4707,6150.0
2023-09-25 12:40:00,77.19,77.23,77.18,77.19,3948.0,72.4707,72.5082,72.4613,72.4707,3948.0
2023-09-25 12:45:00,77.19,77.19,77.15,77.18,3208.0,72.4707,72.4707,72.4331,72.4613,3208.0
2023-09-25 12:50:00,77.17,77.17,77.02,77.06,6216.0,72.4519,72.4519,72.3111,72.3486,6216.0
2023-09-25 12:55:00,77.06,77.06,76.98,77.03,6084.0,72.3486,72.3486,72.2735,72.3205,6084.0
2023-09-25 13:00:00,77.03,77.06,76.99,77.06,4871.0,72.3205,72.3486,72.2829,72.3486,4871.0
2023-09-25 13:05:00,77.03,77.11,77.02,77.06,6070.0,72.3205,72.3956,72.3111,72.3486,6070.0
2023-09-25 13:10:00,77.06,77.16,77.06,77.11,5631.0,72.3486,72.4425,72.3486,72.3956,5631.0
2023-09-25 13:15:00,77.11,77.15,77.09,77.12,3469.0,72.3956,72.4331,72.3768,72.405,3469.0
2023-09-25 13:20:00,77.12,77.12,77.04,77.04,10261.0,72.405,72.405,72.3298,72.3298,10261.0
2023-09-25 13:25:00,77.04,77.05,76.95,77.02,7757.0,72.3298,72.3392,72.2453,72.3111,7757.0
2023-09-25 13:30:00,77.02,77.08,76.99,77.07,6192.0,72.3111,72.3674,72.2829,72.358,6192.0
2023-09-25 13:35:00,77.07,77.13,77.06,77.12,5109.0,72.358,72.4143,72.3486,72.405,5109.0
2023-09-25 13:40:00,77.12,77.13,77.02,77.03,11952.0,72.405,72.4143,72.3111,72.3205,11952.0
2023-09-25 13:45:00,77.03,77.04,77.0,77.02,5628.0,72.3205,72.3298,72.2923,72.3111,5628.0
2023-09-25 13:50:00,77.03,77.15,77.02,77.13,7861.0,72.3205,72.4331,72.3111,72.4143,7861.0
2023-09-25 13:55:00,77.14,77.23,77.14,77.22,6499.0,72.4237,72.5082,72.4237,72.4988,6499.0
2023-09-25 14:00:00,77.23,77.29,77.23,77.26,6886.0,72.5082,72.5646,72.5082,72.5364,6886.0
2023-09-25 14:05:00,77.26,77.26,77.17,77.17,5549.0,72.5364,72.5364,72.4519,72.4519,5549.0
2023-09-25 14:10:00,77.17,77.19,77.14,77.14,5688.0,72.4519,72.4707,72.4237,72.4237,5688.0
2023-09-25 14:15:00,77.14,77.14,77.04,77.09,6325.0,72.4237,72.4237,72.3298,72.3768,6325.0
2023-09-25 14:20:00,77.09,77.09,77.01,77.03,6054.0,72.3768,72.3768,72.3017,72.3205,6054.0
2023-09-25 14:25:00,77.03,77.05,76.96,76.96,6243.0,72.3205,72.3392,72.2547,72.2547,6243.0
2023-09-25 14:30:00,76.96,77.01,76.95,76.99,6645.0,72.2547,72.3017,72.2453,72.2829,6645.0
2023-09-25 14:35:00,76.99,77.08,76.98,77.05,8062.0,72.2829,72.3674,72.2735,72.3392,8062.0
2023-09-25 14:40:00,77.04,77.07,77.02,77.05,8508.0,72.3298,72.358,72.3111,72.3392,8508.0
2023-09-25 14:45:00,77.05,77.07,77.02,77.04,6977.0,72.3392,72.358,72.3111,72.3298,6977.0
2023-09-25 14:50:00,77.03,77.07,77.02,77.05,6640.0,72.3205,72.358,72.3111,72.3392,6640.0
2023-09-25 14:55:00,77.04,77.05,77.0,77.01,6984.0,72.3298,72.3392,72.2923,72.3017,6984.0
2023-09-25 15:00:00,77.01,77.01,76.89,76.92,7051.0,72.3017,72.3017,72.189,72.2172,7051.0
2023-09-25 15:05:00,76.92,76.94,76.86,76.86,8186.0,72.2172,72.236,72.1608,72.1608,8186.0
2023-09-25 15:10:00,76.87,76.98,76.87,76.98,9092.0,72.1702,72.2735,72.1702,72.2735,9092.0
2023-09-25 15:15:00,76.99,77.13,76.99,77.13,13602.0,72.2829,72.4143,72.2829,72.4143,13602.0
2023-09-25 15:20:00,77.12,77.16,77.09,77.11,10271.0,72.405,72.4425,72.3768,72.3956,10271.0
2023-09-25 15:25:00,77.11,77.11,76.99,77.03,9246.0,72.3956,72.3956,72.2829,72.3205,9246.0
2023-09-25 15:30:00,77.04,77.1,77.01,77.08,14948.0,72.3298,72.3862,72.3017,72.3674,14948.0
2023-09-25 15:35:00,77.08,77.25,77.06,77.24,27409.0,72.3674,72.527,72.3486,72.5176,27409.0
2023-09-25 15:40:00,77.24,77.27,77.2,77.2,23139.0,72.5176,72.5458,72.4801,72.4801,23139.0
2023-09-25 15:45:00,77.22,77.28,77.17,77.23,44240.0,72.4988,72.5552,72.4519,72.5082,44240.0
2023-09-25 15:50:00,77.23,77.27,77.11,77.13,50333.0,72.5082,72.5458,72.3956,72.4143,50333.0
2023-09-25 15:55:00,77.13,77.33,77.11,77.3,140839.0,72.4143,72.6021,72.3956,72.5739,140839.0
2023-09-26 09:30:00,76.81,76.89,76.59,76.67,53914.0,72.1139,72.189,71.9074,71.9825,53914.0
2023-09-26 09:35:00,76.61,76.86,76.59,76.82,9504.0,71.9261,72.1608,71.9074,72.1233,9504.0
2023-09-26 09:40:00,76.88,77.13,76.81,77.13,6647.0,72.1796,72.4143,72.1139,72.4143,6647.0
2023-09-26 09:45:00,77.11,77.11,76.96,76.97,12004.0,72.3956,72.3956,72.2547,72.2641,12004.0
2023-09-26 09:50:00,76.95,76.97,76.79,76.79,23285.0,72.2453,72.2641,72.0951,72.0951,23285.0
2023-09-26 09:55:00,76.76,76.83,76.68,76.76,12466.0,72.067,72.1327,71.9919,72.067,12466.0
2023-09-26 10:00:00,76.79,76.8,76.51,76.52,9037.0,72.0951,72.1045,71.8322,71.8416,9037.0
2023-09-26 10:05:00,76.53,76.62,76.49,76.53,24988.0,71.851,71.9355,71.8135,71.851,24988.0
2023-09-26 10:10:00,76.55,76.56,76.38,76.39,12973.0,71.8698,71.8792,71.7102,71.7196,12973.0
2023-09-26 10:15:00,76.38,76.38,76.18,76.27,20268.0,71.7102,71.7102,71.5224,71.6069,20268.0
2023-09-26 10:20:00,76.26,76.36,76.23,76.29,20130.0,71.5975,71.6914,71.5694,71.6257,20130.0
2023-09-26 10:25:00,76.3,76.39,76.29,76.37,12247.0,71.6351,71.7196,71.6257,71.7008,12247.0
2023-09-26 10:30:00,76.36,76.46,76.32,76.45,19029.0,71.6914,71.7853,71.6539,71.7759,19029.0
2023-09-26 10:35:00,76.45,76.52,76.43,76.52,12003.0,71.7759,71.8416,71.7571,71.8416,12003.0
2023-09-26 10:40:00,76.53,76.69,76.51,76.67,12246.0,71.851,72.0012,71.8322,71.9825,12246.0
2023-09-26 10:45:00,76.68,76.72,76.6,76.65,9598.0,71.9919,72.0294,71.9167,71.9637,9598.0
2023-09-26 10:50:00,76.63,76.68,76.6,76.62,9710.0,71.9449,71.9919,71.9167,71.9355,9710.0
2023-09-26 10:55:00,76.63,76.64,76.55,76.64,15009.0,71.9449,71.9543,71.8698,71.9543,15009.0
2023-09-26 11:00:00,76.64,76.72,76.64,76.66,7603.0,71.9543,72.0294,71.9543,71.9731,7603.0
2023-09-26 11:05:00,76.67,76.67,76.53,76.53,10181.0,71.9825,71.9825,71.851,71.851,10181.0
2023-09-26 11:10:00,76.53,76.61,76.51,76.59,15918.0,71.851,71.9261,71.8322,71.9074,15918.0
2023-09-26 11:15:00,76.61,76.63,76.54,76.55,8684.0,71.9261,71.9449,71.8604,71.8698,8684.0
2023-09-26 11:20:00,76.56,76.56,76.5,76.5,8143.0,71.8792,71.8792,71.8229,71.8229,8143.0
2023-09-26 11:25:00,76.52,76.52,76.4,76.42,10478.0,71.8416,71.8416,71.729,71.7477,10478.0
2023-09-26 11:30:00,76.41,76.42,76.34,76.42,15407.0,71.7384,71.7477,71.6726,71.7477,15407.0
2023-09-26 11:35:00,76.43,76.43,76.35,76.38,7613.0,71.7571,71.7571,71.682,71.7102,7613.0
2023-09-26 11:40:00,76.36,76.36,76.26,76.3,7961.0,71.6914,71.6914,71.5975,71.6351,7961.0
2023-09-26 11:45:00,76.31,76.35,76.28,76.33,10080.0,71.6445,71.682,71.6163,71.6633,10080.0
2023-09-26 11:50:00,76.33,76.4,76.33,76.39,6747.0,71.6633,71.729,71.6633,71.7196,6747.0
2023-09-26 11:55:00,76.37,76.45,76.37,76.45,11136.0,71.7008,71.7759,71.7008,71.7759,11136.0
2023-09-26 12:00:00,76.44,76.44,76.37,76.42,10148.0,71.7665,71.7665,71.7008,71.7477,10148.0
2023-09-26 12:05:00,76.43,76.52,76.42,76.47,12456.0,71.7571,71.8416,71.7477,71.7947,12456.0
2023-09-26 12:10:00,76.47,76.53,76.46,76.49,6268.0,71.7947,71.851,71.7853,71.8135,6268.0
2023-09-26 12:15:00,76.48,76.5,76.42,76.44,11033.0,71.8041,71.8229,71.7477,71.7665,11033.0
2023-09-26 12:20:00,76.42,76.45,76.38,76.44,6689.0,71.7477,71.7759,71.7102,71.7665,6689.0
2023-09-26 12:25:00,76.43,76.47,76.43,76.45,5726.0,71.7571,71.7947,71.7571,71.7759,5726.0
2023-09-26 12:30:00,76.46,76.49,76.4,76.44,9271.0,71.7853,71.8135,71.729,71.7665,9271.0
2023-09-26 12:35:00,76.44,76.48,76.43,76.46,8096.0,71.7665,71.8041,71.7571,71.7853,8096.0
2023-09-26 12:40:00,76.46,76.49,76.46,76.46,8936.0,71.7853,71.8135,71.7853,71.7853,8936.0
2023-09-26 12:45:00,76.46,76.46,76.37,76.38,5425.0,71.7853,71.7853,71.7008,71.7102,5425.0
2023-09-26 12:50:00,76.38,76.43,76.36,76.39,7686.0,71.7102,71.7571,71.6914,71.7196,7686.0
2023-09-26 12:55:00,76.39,76.39,76.35,76.36,7538.0,71.7196,71.7196,71.682,71.6914,7538.0
2023-09-26 13:00:00,76.35,76.43,76.34,76.42,9468.0,71.682,71.7571,71.6726,71.7477,9468.0
2023-09-26 13:05:00,76.42,76.47,76.34,76.46,10411.0,71.7477,71.7947,71.6726,71.7853,10411.0
2023-09-26 13:10:00,76.45,76.46,76.42,76.43,5949.0,71.7759,71.7853,71.7477,71.7571,5949.0
2023-09-26 13:15:00,76.44,76.45,76.35,76.36,5595.0,71.7665,71.7759,71.682,71.6914,5595.0
2023-09-26 13:20:00,76.35,76.35,76.27,76.31,9325.0,71.682,71.682,71.6069,71.6445,9325.0
2023-09-26 13:25:00,76.31,76.32,76.24,76.24,7765.0,71.6445,71.6539,71.5788,71.5788,7765.0
2023-09-26 13:30:00,76.23,76.32,76.23,76.31,11001.0,71.5694,71.6539,71.5694,71.6445,11001.0
2023-09-26 13:35:00,76.3,76.3,76.24,76.25,14696.0,71.6351,71.6351,71.5788,71.5881,14696.0
2023-09-26 13:40:00,76.25,76.25,76.14,76.14,7796.0,71.5881,71.5881,71.4849,71.4849,7796.0
2023-09-26 13:45:00,76.14,76.14,76.06,76.06,10508.0,71.4849,71.4849,71.4098,71.4098,10508.0
2023-09-26 13:50:00,76.06,76.16,76.05,76.12,12379.0,71.4098,71.5036,71.4004,71.4661,12379.0
2023-09-26 13:55:00,76.12,76.18,76.11,76.18,9485.0,71.4661,71.5224,71.4567,71.5224,9485.0
2023-09-26 14:00:00,76.18,76.18,76.1,76.1,9568.0,71.5224,71.5224,71.4473,71.4473,9568.0
2023-09-26 14:05:00,76.11,76.16,76.05,76.06,10192.0,71.4567,71.5036,71.4004,71.4098,10192.0
2023-09-26 14:10:00,76.06,76.11,76.01,76.05,12165.0,71.4098,71.4567,71.3628,71.4004,12165.0
2023-09-26 14:15:00,76.04,76.08,76.01,76.01,9225.0,71.391,71.4285,71.3628,71.3628,9225.0
2023-09-26 14:20:00,76.02,76.1,76.01,76.05,10533.0,71.3722,71.4473,71.3628,71.4004,10533.0
2023-09-26 14:25:00,76.03,76.04,75.95,75.96,9254.0,71.3816,71.391,71.3065,71.3159,9254.0
2023-09-26 14:30:00,75.96,75.99,75.92,75.94,10696.0,71.3159,71.344,71.2783,71.2971,10696.0
2023-09-26 14:35:00,75.96,75.97,75.91,75.92,7896.0,71.3159,71.3253,71.2689,71.2783,7896.0
2023-09-26 14:40:00,75.92,75.92,75.86,75.87,16324.0,71.2783,71.2783,71.222,71.2314,16324.0
2023-09-26 14:45:00,75.87,75.89,75.83,75.89,9616.0,71.2314,71.2502,71.1938,71.2502,9616.0
2023-09-26 14:50:00,75.91,75.91,75.87,75.89,6032.0,71.2689,71.2689,71.2314,71.2502,6032.0
2023-09-26 14:55:00,75.9,75.92,75.88,75.91,13465.0,71.2595,71.2783,71.2408,71.2689,13465.0
2023-09-26 15:00:00,75.91,75.96,75.9,75.94,9407.0,71.2689,71.3159,71.2595,71.2971,9407.0
2023-09-26 15:05:00,75.94,76.04,75.92,76.02,14252.0,71.2971,71.391,71.2783,71.3722,14252.0
2023-09-26 15:10:00,76.03,76.05,76.0,76.01,13622.0,71.3816,71.4004,71.3534,71.3628,13622.0
2023-09-26 15:15:00,76.0,76.02,75.93,75.94,10014.0,71.3534,71.3722,71.2877,71.2971,10014.0
2023-09-26 15:20:00,75.94,75.97,75.92,75.95,15811.0,71.2971,71.3253,71.2783,71.3065,15811.0
2023-09-26 15:25:00,75.95,76.0,75.94,75.96,17757.0,71.3065,71.3534,71.2971,71.3159,17757.0
2023-09-26 15:30:00,75.97,76.06,75.96,76.03,21115.0,71.3253,71.4098,71.3159,71.3816,21115.0
2023-09-26 15:35:00,76.05,76.12,76.05,76.09,15069.0,71.4004,71.4661,71.4004,71.4379,15069.0
2023-09-26 15:40:00,76.1,76.16,76.09,76.14,23820.0,71.4473,71.5036,71.4379,71.4849,23820.0
2023-09-26 15:45:00,76.13,76.13,75.9,75.91,34551.0,71.4755,71.4755,71.2595,71.2689,34551.0
2023-09-26 15:50:00,75.91,76.13,75.86,76.07,68631.0,71.2689,71.4755,71.222,71.4191,68631.0
2023-09-26 15:55:00,76.08,76.17,76.0,76.07,178756.0,71.4285,71.513,71.3534,71.4191,178756.0
2023-09-27 09:30:00,76.15,76.54,76.09,76.5,54468.0,71.4943,71.8604,71.4379,71.8229,54468.0
2023-09-27 09:35:00,76.49,76.6,76.39,76.42,9728.0,71.8135,71.9167,71.7196,71.7477,9728.0
2023-09-27 09:40:00,76.38,76.51,76.29,76.51,7594.0,71.7102,71.8322,71.6257,71.8322,7594.0
2023-09-27 09:45:00,76.5,76.54,76.36,76.37,15568.0,71.8229,71.8604,71.6914,71.7008,15568.0
2023-09-27 09:50:00,76.39,76.41,76.33,76.37,24544.0,71.7196,71.7384,71.6633,71.7008,24544.0
2023-09-27 09:55:00,76.38,76.56,76.37,76.56,12130.0,71.7102,71.8792,71.7008,71.8792,12130.0
2023-09-27 10:00:00,76.56,76.65,76.53,76.63,14916.0,71.8792,71.9637,71.851,71.9449,14916.0
2023-09-27 10:05:00,76.63,76.71,76.63,76.7,13848.0,71.9449,72.02,71.9449,72.0106,13848.0
2023-09-27 10:10:00,76.71,76.74,76.61,76.61,10924.0,72.02,72.0482,71.9261,71.9261,10924.0
2023-09-27 10:15:00,76.62,76.63,76.46,76.47,7733.0,71.9355,71.9449,71.7853,71.7947,7733.0
2023-09-27 10:20:00,76.46,76.6,76.4,76.59,14594.0,71.7853,71.9167,71.729,71.9074,14594.0
2023-09-27 10:25:00,76.6,76.61,76.39,76.41,8609.0,71.9167,71.9261,71.7196,71.7384,8609.0
2023-09-27 10:30:00,76.4,76.4,76.26,76.34,7147.0,71.729,71.729,71.5975,71.6726,7147.0
2023-09-27 10:35:00,76.36,76.47,76.34,76.45,7663.0,71.6914,71.7947,71.6726,71.7759,7663.0
2023-09-27 10:40:00,76.43,76.45,76.37,76.4,5495.0,71.7571,71.7759,71.7008,71.729,5495.0
2023-09-27 10:45:00,76.39,76.48,76.35,76.48,10584.0,71.7196,71.8041,71.682,71.8041,10584.0
2023-09-27 10:50:00,76.47,76.47,76.22,76.26,5944.0,71.7947,71.7947,71.56,71.5975,5944.0
2023-09-27 10:55:00,76.28,76.3,76.25,76.28,7516.0,71.6163,71.6351,71.5881,71.6163,7516.0
2023-09-27 11:00:00,76.27,76.31,76.21,76.23,12996.0,71.6069,71.6445,71.5506,71.5694,12996.0
2023-09-27 11:05:00,76.23,76.24,76.12,76.13,10841.0,71.5694,71.5788,71.4661,71.4755,10841.0
2023-09-27 11:10:00,76.14,76.18,76.08,76.13,8853.0,71.4849,71.5224,71.4285,71.4755,8853.0
2023-09-27 11:15:00,76.14,76.15,76.06,76.14,6491.0,71.4849,71.4943,71.4098,71.4849,6491.0
2023-09-27 11:20:00,76.12,76.15,76.07,76.09,7790.0,71.4661,71.4943,71.4191,71.4379,7790.0
2023-09-27 11:25:00,76.07,76.16,76.06,76.13,6337.0,71.4191,71.5036,71.4098,71.4755,6337.0
2023-09-27 11:30:00,76.15,76.18,76.05,76.06,10207.0,71.4943,71.5224,71.4004,71.4098,10207.0
2023-09-27 11:35:00,76.06,76.09,75.96,75.96,12375.0,71.4098,71.4379,71.3159,71.3159,12375.0
2023-09-27 11:40:00,75.95,75.95,75.83,75.84,10666.0,71.3065,71.3065,71.1938,71.2032,10666.0
2023-09-27 11:45:00,75.83,75.88,75.78,75.81,19991.0,71.1938,71.2408,71.1469,71.175,19991.0
2023-09-27 11:50:00,75.82,75.84,75.68,75.69,14972.0,71.1844,71.2032,71.053,71.0624,14972.0
2023-09-27 11:55:00,75.67,75.7,75.61,75.62,21562.0,71.0436,71.0718,70.9873,70.9967,21562.0
2023-09-27 12:00:00,75.62,75.68,75.52,75.59,31187.0,70.9967,71.053,70.9028,70.9685,31187.0
2023-09-27 12:05:00,75.58,75.7,75.54,75.69,7637.0,70.9591,71.0718,70.9216,71.0624,7637.0
2023-09-27 12:10:00,75.69,75.73,75.66,75.66,5743.0,71.0624,71.0999,71.0342,71.0342,5743.0
2023-09-27 12:15:00,75.66,75.7,75.66,75.68,10033.0,71.0342,71.0718,71.0342,71.053,10033.0
2023-09-27 12:20:00,75.68,75.74,75.68,75.74,6001.0,71.053,71.1093,71.053,71.1093,6001.0
2023-09-27 12:25:00,75.74,75.77,75.72,75.76,5606.0,71.1093,71.1375,71.0905,71.1281,5606.0
2023-09-27 12:30:00,75.76,75.83,75.74,75.83,6413.0,71.1281,71.1938,71.1093,71.1938,6413.0
2023-09-27 12:35:00,75.83,75.88,75.8,75.81,6611.0,71.1938,71.2408,71.1657,71.175,6611.0
2023-09-27 12:40:00,75.8,75.88,75.78,75.88,5693.0,71.1657,71.2408,71.1469,71.2408,5693.0
2023-09-27 12:45:00,75.89,76.0,75.89,76.0,10088.0,71.2502,71.3534,71.2502,71.3534,10088.0
2023-09-27 12:50:00,76.01,76.01,75.9,75.91,14476.0,71.3628,71.3628,71.2595,71.2689,14476.0
2023-09-27 12:55:00,75.9,75.9,75.7,75.71,19189.0,71.2595,71.2595,71.0718,71.0812,19189.0
2023-09-27 13:00:00,75.71,75.78,75.68,75.78,19577.0,71.0812,71.1469,71.053,71.1469,19577.0
2023-09-27 13:05:00,75.77,75.85,75.77,75.78,5976.0,71.1375,71.2126,71.1375,71.1469,5976.0
2023-09-27 13:10:00,75.78,75.8,75.67,75.7,9120.0,71.1469,71.1657,71.0436,71.0718,9120.0
2023-09-27 13:15:00,75.66,75.67,75.55,75.59,4643.0,71.0342,71.0436,70.9309,70.9685,4643.0
2023-09-27 13:20:00,75.61,75.62,75.45,75.52,12069.0,70.9873,70.9967,70.8371,70.9028,12069.0
2023-09-27 13:25:00,75.5,75.5,75.42,75.48,3725.0,70.884,70.884,70.8089,70.8652,3725.0
2023-09-27 13:30:00,75.47,75.52,75.46,75.48,6171.0,70.8558,70.9028,70.8464,70.8652,6171.0
2023-09-27 13:35:00,75.49,75.56,75.46,75.55,6702.0,70.8746,70.9403,70.8464,70.9309,6702.0
2023-09-27 13:40:00,75.54,75.54,75.42,75.47,8996.0,70.9216,70.9216,70.8089,70.8558,8996.0
2023-09-27 13:45:00,75.49,75.54,75.48,75.53,7939.0,70.8746,70.9216,70.8652,70.9122,7939.0
2023-09-27 13:50:00,75.55,75.68,75.54,75.65,5698.0,70.9309,71.053,70.9216,71.0248,5698.0
2023-09-27 13:55:00,75.67,75.69,75.62,75.69,10930.0,71.0436,71.0624,70.9967,71.0624,10930.0
2023-09-27 14:00:00,75.7,75.72,75.66,75.7,10739.0,71.0718,71.0905,71.0342,71.0718,10739.0
2023-09-27 14:05:00,75.71,75.75,75.69,75.71,7862.0,71.0812,71.1187,71.0624,71.0812,7862.0
2023-09-27 14:10:00,75.69,75.74,75.68,75.73,6869.0,71.0624,71.1093,71.053,71.0999,6869.0
2023-09-27 14:15:00,75.73,75.78,75.66,75.68,38581.0,71.0999,71.1469,71.0342,71.053,38581.0
2023-09-27 14:20:00,75.68,75.8,75.68,75.79,9193.0,71.053,71.1657,71.053,71.1563,9193.0
2023-09-27 14:25:00,75.8,76.01,75.8,76.01,34244.0,71.1657,71.3628,71.1657,71.3628,34244.0
2023-09-27 14:30:00,76.0,76.06,75.98,76.03,14247.0,71.3534,71.4098,71.3346,71.3816,14247.0
2023-09-27 14:35:00,76.05,76.16,76.05,76.14,6955.0,71.4004,71.5036,71.4004,71.4849,6955.0
2023-09-27 14:40:00,76.13,76.14,76.09,76.12,7785.0,71.4755,71.4849,71.4379,71.4661,7785.0
2023-09-27 14:45:00,76.13,76.17,76.1,76.1,11279.0,71.4755,71.513,71.4473,71.4473,11279.0
2023-09-27 14:50:00,76.1,76.16,76.07,76.15,16758.0,71.4473,71.5036,71.4191,71.4943,16758.0
2023-09-27 14:55:00,76.15,76.15,76.09,76.1,7251.0,71.4943,71.4943,71.4379,71.4473,7251.0
2023-09-27 15:00:00,76.1,76.32,76.1,76.32,12082.0,71.4473,71.6539,71.4473,71.6539,12082.0
2023-09-27 15:05:00,76.33,76.38,76.31,76.31,17533.0,71.6633,71.7102,71.6445,71.6445,17533.0
2023-09-27 15:10:00,76.32,76.38,76.29,76.29,13784.0,71.6539,71.7102,71.6257,71.6257,13784.0
2023-09-27 15:15:00,76.29,76.3,76.2,76.25,19856.0,71.6257,71.6351,71.5412,71.5881,19856.0
2023-09-27 15:20:00,76.27,76.34,76.24,76.31,14674.0,71.6069,71.6726,71.5788,71.6445,14674.0
2023-09-27 15:25:00,76.3,76.35,76.28,76.3,27540.0,71.6351,71.682,71.6163,71.6351,27540.0
2023-09-27 15:30:00,76.29,76.32,76.26,76.31,13400.0,71.6257,71.6539,71.5975,71.6445,13400.0
2023-09-27 15:35:00,76.31,76.41,76.27,76.38,20989.0,71.6445,71.7384,71.6069,71.7102,20989.0
2023-09-27 15:40:00,76.37,76.38,76.08,76.16,22977.0,71.7008,71.7102,71.4285,71.5036,22977.0
2023-09-27 15:45:00,76.15,76.23,76.07,76.12,28960.0,71.4943,71.5694,71.4191,71.4661,28960.0
2023-09-27 15:50:00,76.12,76.29,76.1,76.25,51323.0,71.4661,71.6257,71.4473,71.5881,51323.0
2023-09-27 15:55:00,76.24,76.38,76.21,76.37,197219.0,71.5788,71.7102,71.5506,71.7008,197219.0
2023-09-28 09:30:00,76.44,76.78,76.44,76.73,28988.0,71.7665,72.0857,71.7665,72.0388,28988.0
2023-09-28 09:35:00,76.72,76.81,76.63,76.67,6494.0,72.0294,72.1139,71.9449,71.9825,6494.0
2023-09-28 09:40:00,76.73,76.74,76.44,76.44,3508.0,72.0388,72.0482,71.7665,71.7665,3508.0
2023-09-28 09:45:00,76.51,76.79,76.51,76.75,5186.0,71.8322,72.0951,71.8322,72.0576,5186.0
2023-09-28 09:50:00,76.78,76.93,76.77,76.91,7231.0,72.0857,72.2266,72.0763,72.2078,7231.0
2023-09-28 09:55:00,76.9,77.08,76.9,77.0,20180.0,72.1984,72.3674,72.1984,72.2923,20180.0
2023-09-28 10:00:00,77.03,77.06,76.98,77.0,8483.0,72.3205,72.3486,72.2735,72.2923,8483.0
2023-09-28 10:05:00,76.99,77.05,76.93,77.01,7485.0,72.2829,72.3392,72.2266,72.3017,7485.0
2023-09-28 10:10:00,77.0,77.14,76.96,77.06,28543.0,72.2923,72.4237,72.2547,72.3486,28543.0
2023-09-28 10:15:00,77.03,77.14,76.99,77.09,30830.0,72.3205,72.4237,72.2829,72.3768,30830.0
2023-09-28 10:20:00,77.09,77.12,76.94,76.95,6728.0,72.3768,72.405,72.236,72.2453,6728.0
2023-09-28 10:25:00,76.96,77.07,76.94,77.01,5502.0,72.2547,72.358,72.236,72.3017,5502.0
2023-09-28 10:30:00,77.0,77.0,76.81,76.84,4445.0,72.2923,72.2923,72.1139,72.1421,4445.0
2023-09-28 10:35:00,76.86,77.03,76.86,77.01,5914.0,72.1608,72.3205,72.1608,72.3017,5914.0
2023-09-28 10:40:00,77.01,77.08,76.93,77.08,4956.0,72.3017,72.3674,72.2266,72.3674,4956.0
2023-09-28 10:45:00,77.06,77.09,77.01,77.02,11807.0,72.3486,72.3768,72.3017,72.3111,11807.0
2023-09-28 10:50:00,77.01,77.06,77.0,77.01,7737.0,72.3017,72.3486,72.2923,72.3017,7737.0
2023-09-28 10:55:00,77.0,77.01,76.92,76.99,9021.0,72.2923,72.3017,72.2172,72.2829,9021.0
2023-09-28 11:00:00,76.99,77.02,76.96,77.01,7394.0,72.2829,72.3111,72.2547,72.3017,7394.0
2023-09-28 11:05:00,77.01,77.13,77.0,77.06,7666.0,72.3017,72.4143,72.2923,72.3486,7666.0
2023-09-28 11:10:00,77.06,77.06,76.89,76.98,21322.0,72.3486,72.3486,72.189,72.2735,21322.0
2023-09-28 11:15:00,76.97,76.97,76.82,76.85,10823.0,72.2641,72.2641,72.1233,72.1515,10823.0
2023-09-28 11:20:00,76.81,76.86,76.77,76.85,15703.0,72.1139,72.1608,72.0763,72.1515,15703.0
2023-09-28 11:25:00,76.86,76.91,76.82,76.83,11862.0,72.1608,72.2078,72.1233,72.1327,11862.0
2023-09-28 11:30:00,76.82,76.88,76.8,76.84,22885.0,72.1233,72.1796,72.1045,72.1421,22885.0
2023-09-28 11:35:00,76.84,76.89,76.8,76.87,6104.0,72.1421,72.189,72.1045,72.1702,6104.0
2023-09-28 11:40:00,76.86,77.03,76.86,77.02,6856.0,72.1608,72.3205,72.1608,72.3111,6856.0
2023-09-28 11:45:00,77.03,77.06,77.0,77.03,5982.0,72.3205,72.3486,72.2923,72.3205,5982.0
2023-09-28 11:50:00,77.01,77.03,76.93,76.96,6463.0,72.3017,72.3205,72.2266,72.2547,6463.0
2023-09-28 11:55:00,76.96,76.99,76.91,76.99,8858.0,72.2547,72.2829,72.2078,72.2829,8858.0
2023-09-28 12:00:00,76.97,76.97,76.7,76.7,5954.0,72.2641,72.2641,72.0106,72.0106,5954.0
2023-09-28 12:05:00,76.73,76.74,76.53,76.59,22153.0,72.0388,72.0482,71.851,71.9074,22153.0
2023-09-28 12:10:00,76.59,76.71,76.58,76.71,9964.0,71.9074,72.02,71.898,72.02,9964.0
2023-09-28 12:15:00,76.71,76.74,76.69,76.73,6349.0,72.02,72.0482,72.0012,72.0388,6349.0
2023-09-28 12:20:00,76.74,76.76,76.69,76.76,5413.0,72.0482,72.067,72.0012,72.067,5413.0
2023-09-28 12:25:00,76.75,76.77,76.72,76.73,8133.0,72.0576,72.0763,72.0294,72.0388,8133.0
2023-09-28 12:30:00,76.74,76.75,76.65,76.69,8985.0,72.0482,72.0576,71.9637,72.0012,8985.0
2023-09-28 12:35:00,76.69,76.72,76.63,76.64,9000.0,72.0012,72.0294,71.9449,71.9543,9000.0
2023-09-28 12:40:00,76.64,76.77,76.58,76.75,20363.0,71.9543,72.0763,71.898,72.0576,20363.0
2023-09-28 12:45:00,76.73,76.73,76.63,76.64,6500.0,72.0388,72.0388,71.9449,71.9543,6500.0
2023-09-28 12:50:00,76.65,76.66,76.53,76.53,4964.0,71.9637,71.9731,71.851,71.851,4964.0
2023-09-28 12:55:00,76.53,76.57,76.5,76.55,15647.0,71.851,71.8886,71.8229,71.8698,15647.0
2023-09-28 13:00:00,76.54,76.55,76.44,76.47,9143.0,71.8604,71.8698,71.7665,71.7947,9143.0
2023-09-28 13:05:00,76.46,76.48,76.41,76.45,5535.0,71.7853,71.8041,71.7384,71.7759,5535.0
2023-09-28 13:10:00,76.47,76.53,76.45,76.53,5451.0,71.7947,71.851,71.7759,71.851,5451.0
2023-09-28 13:15:00,76.53,76.54,76.5,76.51,2875.0,71.851,71.8604,71.8229,71.8322,2875.0
2023-09-28 13:20:00,76.51,76.53,76.49,76.52,8895.0,71.8322,71.851,71.8135,71.8416,8895.0
2023-09-28 13:25:00,76.51,76.55,76.49,76.49,15849.0,71.8322,71.8698,71.8135,71.8135,15849.0
2023-09-28 13:30:00,76.49,76.49,76.42,76.48,7035.0,71.8135,71.8135,71.7477,71.8041,7035.0
2023-09-28 13:35:00,76.48,76.54,76.45,76.48,21635.0,71.8041,71.8604,71.7759,71.8041,21635.0
2023-09-28 13:40:00,76.49,76.5,76.38,76.4,22952.0,71.8135,71.8229,71.7102,71.729,22952.0
2023-09-28 13:45:00,76.4,76.42,76.31,76.38,12862.0,71.729,71.7477,71.6445,71.7102,12862.0
2023-09-28 13:50:00,76.39,76.39,76.25,76.25,7857.0,71.7196,71.7196,71.5881,71.5881,7857.0
2023-09-28 13:55:00,76.23,76.25,76.17,76.19,8199.0,71.5694,71.5881,71.513,71.5318,8199.0
2023-09-28 14:00:00,76.18,76.22,76.16,76.18,19172.0,71.5224,71.56,71.5036,71.5224,19172.0
2023-09-28 14:05:00,76.17,76.26,76.17,76.26,11606.0,71.513,71.5975,71.513,71.5975,11606.0
2023-09-28 14:10:00,76.27,76.31,76.24,76.29,10332.0,71.6069,71.6445,71.5788,71.6257,10332.0
2023-09-28 14:15:00,76.28,76.31,76.26,76.28,11382.0,71.6163,71.6445,71.5975,71.6163,11382.0
2023-09-28 14:20:00,76.28,76.33,76.27,76.28,11846.0,71.6163,71.6633,71.6069,71.6163,11846.0
2023-09-28 14:25:00,76.26,76.3,76.25,76.29,12645.0,71.5975,71.6351,71.5881,71.6257,12645.0
2023-09-28 14:30:00,76.29,76.32,76.17,76.17,19264.0,71.6257,71.6539,71.513,71.513,19264.0
2023-09-28 14:35:00,76.15,76.15,76.07,76.12,19827.0,71.4943,71.4943,71.4191,71.4661,19827.0
2023-09-28 14:40:00,76.13,76.23,76.1,76.22,13166.0,71.4755,71.5694,71.4473,71.56,13166.0
2023-09-28 14:45:00,76.22,76.25,76.16,76.19,11149.0,71.56,71.5881,71.5036,71.5318,11149.0
2023-09-28 14:50:00,76.19,76.23,76.18,76.18,15758.0,71.5318,71.5694,71.5224,71.5224,15758.0
2023-09-28 14:55:00,76.19,76.24,76.13,76.2,23169.0,71.5318,71.5788,71.4755,71.5412,23169.0
2023-09-28 15:00:00,76.21,76.22,76.16,76.2,18215.0,71.5506,71.56,71.5036,71.5412,18215.0
2023-09-28 15:05:00,76.2,76.23,76.17,76.17,16901.0,71.5412,71.5694,71.513,71.513,16901.0
2023-09-28 15:10:00,76.18,76.21,76.14,76.2,23414.0,71.5224,71.5506,71.4849,71.5412,23414.0
2023-09-28 15:15:00,76.2,76.25,76.2,76.25,17252.0,71.5412,71.5881,71.5412,71.5881,17252.0
2023-09-28 15:20:00,76.25,76.31,76.25,76.28,16639.0,71.5881,71.6445,71.5881,71.6163,16639.0
2023-09-28 15:25:00,76.28,76.29,76.2,76.2,12421.0,71.6163,71.6257,71.5412,71.5412,12421.0
2023-09-28 15:30:00,76.2,76.21,76.02,76.04,35962.0,71.5412,71.5506,71.3722,71.391,35962.0
2023-09-28 15:35:00,76.03,76.04,75.82,75.82,34563.0,71.3816,71.391,71.1844,71.1844,34563.0
2023-09-28 15:40:00,75.83,76.01,75.82,75.96,49803.0,71.1938,71.3628,71.1844,71.3159,49803.0
2023-09-28 15:45:00,75.98,76.04,75.89,75.92,55476.0,71.3346,71.391,71.2502,71.2783,55476.0
2023-09-28 15:50:00,75.93,76.03,75.88,75.92,74150.0,71.2877,71.3816,71.2408,71.2783,74150.0
2023-09-28 15:55:00,75.92,76.06,75.89,76.04,190718.0,71.2783,71.4098,71.2502,71.391,190718.0
2023-09-29 09:30:00,76.28,76.33,75.97,76.06,49768.0,71.6163,71.6633,71.3253,71.4098,49768.0
2023-09-29 09:35:00,76.09,76.23,76.04,76.23,7656.0,71.4379,71.5694,71.391,71.5694,7656.0
2023-09-29 09:40:00,76.23,76.23,76.03,76.07,4604.0,71.5694,71.5694,71.3816,71.4191,4604.0
2023-09-29 09:45:00,76.06,76.1,75.78,75.85,11553.0,71.4098,71.4473,71.1469,71.2126,11553.0
2023-09-29 09:50:00,75.85,75.9,75.77,75.88,8018.0,71.2126,71.2595,71.1375,71.2408,8018.0
2023-09-29 09:55:00,75.89,76.0,75.89,75.94,8114.0,71.2502,71.3534,71.2502,71.2971,8114.0
2023-09-29 10:00:00,75.91,75.94,75.68,75.68,9362.0,71.2689,71.2971,71.053,71.053,9362.0
2023-09-29 10:05:00,75.67,75.76,75.63,75.69,6669.0,71.0436,71.1281,71.006,71.0624,6669.0
2023-09-29 10:10:00,75.7,75.76,75.67,75.67,5385.0,71.0718,71.1281,71.0436,71.0436,5385.0
2023-09-29 10:15:00,75.69,75.7,75.6,75.69,6486.0,71.0624,71.0718,70.9779,71.0624,6486.0
2023-09-29 10:20:00,75.69,75.7,75.54,75.55,8607.0,71.0624,71.0718,70.9216,70.9309,8607.0
2023-09-29 10:25:00,75.54,75.64,75.52,75.64,7605.0,70.9216,71.0154,70.9028,71.0154,7605.0
2023-09-29 10:30:00,75.64,75.64,75.57,75.64,6564.0,71.0154,71.0154,70.9497,71.0154,6564.0
2023-09-29 10:35:00,75.64,75.7,75.63,75.69,8151.0,71.0154,71.0718,71.006,71.0624,8151.0
2023-09-29 10:40:00,75.68,75.8,75.67,75.75,12343.0,71.053,71.1657,71.0436,71.1187,12343.0
2023-09-29 10:45:00,75.72,75.8,75.72,75.77,7792.0,71.0905,71.1657,71.0905,71.1375,7792.0
2023-09-29 10:50:00,75.77,75.85,75.77,75.85,7760.0,71.1375,71.2126,71.1375,71.2126,7760.0
2023-09-29 10:55:00,75.84,75.86,75.76,75.8,8241.0,71.2032,71.222,71.1281,71.1657,8241.0
2023-09-29 11:00:00,75.81,75.82,75.58,75.6,17015.0,71.175,71.1844,70.9591,70.9779,17015.0
2023-09-29 11:05:00,75.59,75.65,75.59,75.61,8941.0,70.9685,71.0248,70.9685,70.9873,8941.0
2023-09-29 11:10:00,75.63,75.73,75.62,75.69,10631.0,71.006,71.0999,70.9967,71.0624,10631.0
2023-09-29 11:15:00,75.69,75.74,75.69,75.74,5300.0,71.0624,71.1093,71.0624,71.1093,5300.0
2023-09-29 11:20:00,75.72,75.92,75.71,75.91,8092.0,71.0905,71.2783,71.0812,71.2689,8092.0
2023-09-29 11:25:00,75.92,75.94,75.81,75.83,6037.0,71.2783,71.2971,71.175,71.1938,6037.0
2023-09-29 11:30:00,75.83,75.97,75.8,75.83,8602.0,71.1938,71.3253,71.1657,71.1938,8602.0
2023-09-29 11:35:00,75.85,75.85,75.61,75.66,5840.0,71.2126,71.2126,70.9873,71.0342,5840.0
2023-09-29 11:40:00,75.66,75.72,75.61,75.65,4723.0,71.0342,71.0905,70.9873,71.0248,4723.0
2023-09-29 11:45:00,75.65,75.67,75.62,75.66,5554.0,71.0248,71.0436,70.9967,71.0342,5554.0
2023-09-29 11:50:00,75.65,75.67,75.56,75.63,7363.0,71.0248,71.0436,70.9403,71.006,7363.0
2023-09-29 11:55:00,75.62,75.63,75.59,75.6,2059.0,70.9967,71.006,70.9685,70.9779,2059.0
2023-09-29 12:00:00,75.6,75.65,75.58,75.65,5514.0,70.9779,71.0248,70.9591,71.0248,5514.0
2023-09-29 12:05:00,75.66,75.78,75.66,75.77,5917.0,71.0342,71.1469,71.0342,71.1375,5917.0
2023-09-29 12:10:00,75.74,75.77,75.62,75.63,8433.0,71.1093,71.1375,70.9967,71.006,8433.0
2023-09-29 12:15:00,75.63,75.74,75.6,75.73,4072.0,71.006,71.1093,70.9779,71.0999,4072.0
2023-09-29 12:20:00,75.73,75.82,75.72,75.76,6691.0,71.0999,71.1844,71.0905,71.1281,6691.0
2023-09-29 12:25:00,75.76,75.81,75.74,75.79,8994.0,71.1281,71.175,71.1093,71.1563,8994.0
2023-09-29 12:30:00,75.81,75.84,75.76,75.84,4517.0,71.175,71.2032,71.1281,71.2032,4517.0
2023-09-29 12:35:00,75.82,75.88,75.81,75.81,7228.0,71.1844,71.2408,71.175,71.175,7228.0
2023-09-29 12:40:00,75.79,75.82,75.67,75.69,5524.0,71.1563,71.1844,71.0436,71.0624,5524.0
2023-09-29 12:45:00,75.69,75.76,75.54,75.58,7647.0,71.0624,71.1281,70.9216,70.9591,7647.0
2023-09-29 12:50:00,75.56,75.57,75.44,75.44,10326.0,70.9403,70.9497,70.8277,70.8277,10326.0
2023-09-29 12:55:00,75.46,75.52,75.46,75.52,4246.0,70.8464,70.9028,70.8464,70.9028,4246.0
2023-09-29 13:00:00,75.54,75.54,75.42,75.43,11590.0,70.9216,70.9216,70.8089,70.8183,11590.0
2023-09-29 13:05:00,75.42,75.42,75.27,75.3,7445.0,70.8089,70.8089,70.6681,70.6962,7445.0
2023-09-29 13:10:00,75.29,75.37,75.29,75.29,4775.0,70.6868,70.7619,70.6868,70.6868,4775.0
2023-09-29 13:15:00,75.3,75.34,75.28,75.3,10543.0,70.6962,70.7338,70.6774,70.6962,10543.0
2023-09-29 13:20:00,75.31,75.34,75.3,75.31,6205.0,70.7056,70.7338,70.6962,70.7056,6205.0
2023-09-29 13:25:00,75.32,75.39,75.32,75.39,12616.0,70.715,70.7807,70.715,70.7807,12616.0
2023-09-29 13:30:00,75.41,75.43,75.36,75.36,5804.0,70.7995,70.8183,70.7526,70.7526,5804.0
2023-09-29 13:35:00,75.36,75.39,75.35,75.36,5756.0,70.7526,70.7807,70.7432,70.7526,5756.0
2023-09-29 13:40:00,75.33,75.43,75.33,75.4,4691.0,70.7244,70.8183,70.7244,70.7901,4691.0
2023-09-29 13:45:00,75.4,75.41,75.19,75.19,10222.0,70.7901,70.7995,70.5929,70.5929,10222.0
2023-09-29 13:50:00,75.19,75.2,74.99,75.01,36590.0,70.5929,70.6023,70.4052,70.424,36590.0
2023-09-29 13:55:00,75.02,75.06,74.92,74.93,7475.0,70.4333,70.4709,70.3395,70.3488,7475.0
2023-09-29 14:00:00,74.92,75.07,74.92,75.03,14849.0,70.3395,70.4803,70.3395,70.4427,14849.0
2023-09-29 14:05:00,75.06,75.19,75.05,75.11,17045.0,70.4709,70.5929,70.4615,70.5178,17045.0
2023-09-29 14:10:00,75.09,75.2,75.07,75.15,10516.0,70.4991,70.6023,70.4803,70.5554,10516.0
2023-09-29 14:15:00,75.16,75.16,75.1,75.11,15379.0,70.5648,70.5648,70.5085,70.5178,15379.0
2023-09-29 14:20:00,75.11,75.16,75.09,75.15,19707.0,70.5178,70.5648,70.4991,70.5554,19707.0
2023-09-29 14:25:00,75.14,75.17,75.04,75.04,20098.0,70.546,70.5742,70.4521,70.4521,20098.0
2023-09-29 14:30:00,75.05,75.07,74.99,75.04,15116.0,70.4615,70.4803,70.4052,70.4521,15116.0
2023-09-29 14:35:00,75.03,75.08,74.99,75.06,13552.0,70.4427,70.4897,70.4052,70.4709,13552.0
2023-09-29 14:40:00,75.07,75.26,75.06,75.24,29606.0,70.4803,70.6587,70.4709,70.6399,29606.0
2023-09-29 14:45:00,75.24,75.29,75.21,75.24,14626.0,70.6399,70.6868,70.6117,70.6399,14626.0
2023-09-29 14:50:00,75.24,75.27,75.2,75.27,9774.0,70.6399,70.6681,70.6023,70.6681,9774.0
2023-09-29 14:55:00,75.29,75.52,75.29,75.52,14736.0,70.6868,70.9028,70.6868,70.9028,14736.0
2023-09-29 15:00:00,75.52,75.55,75.33,75.37,15071.0,70.9028,70.9309,70.7244,70.7619,15071.0
2023-09-29 15:05:00,75.35,75.43,75.33,75.33,11251.0,70.7432,70.8183,70.7244,70.7244,11251.0
2023-09-29 15:10:00,75.32,75.46,75.29,75.38,13660.0,70.715,70.8464,70.6868,70.7713,13660.0
2023-09-29 15:15:00,75.38,75.44,75.33,75.42,13257.0,70.7713,70.8277,70.7244,70.8089,13257.0
2023-09-29 15:20:00,75.41,75.43,75.34,75.34,14245.0,70.7995,70.8183,70.7338,70.7338,14245.0
2023-09-29 15:25:00,75.34,75.37,75.27,75.37,15796.0,70.7338,70.7619,70.6681,70.7619,15796.0
2023-09-29 15:30:00,75.37,75.38,75.27,75.31,23151.0,70.7619,70.7713,70.6681,70.7056,23151.0
2023-09-29 15:35:00,75.3,75.43,75.28,75.39,36568.0,70.6962,70.8183,70.6774,70.7807,36568.0
2023-09-29 15:40:00,75.38,75.44,75.32,75.35,31683.0,70.7713,70.8277,70.715,70.7432,31683.0
2023-09-29 15:45:00,75.35,75.45,75.32,75.42,27875.0,70.7432,70.8371,70.715,70.8089,27875.0
2023-09-29 15:50:00,75.42,75.6,75.41,75.48,71456.0,70.8089,70.9779,70.7995,70.8652,71456.0
2023-09-29 15:55:00,75.49,75.49,75.32,75.43,185036.0,70.8746,70.8746,70.715,70.8183,185036.0
2023-10-02 09:30:00,74.8,75.17,74.78,74.91,46829.0,70.2268,70.5742,70.208,70.3301,46829.0
2023-10-02 09:35:00,74.96,75.04,74.73,74.76,11321.0,70.377,70.4521,70.1611,70.1892,11321.0
2023-10-02 09:40:00,74.73,74.76,74.54,74.54,7427.0,70.1611,70.1892,69.9827,69.9827,7427.0
2023-10-02 09:45:00,74.52,74.52,74.19,74.24,45005.0,69.9639,69.9639,69.6541,69.701,45005.0
2023-10-02 09:50:00,74.23,74.31,74.09,74.17,18802.0,69.6916,69.7668,69.5602,69.6353,18802.0
2023-10-02 09:55:00,74.2,74.24,74.1,74.2,11391.0,69.6635,69.701,69.5696,69.6635,11391.0
2023-10-02 10:00:00,74.19,74.51,74.19,74.44,10640.0,69.6541,69.9545,69.6541,69.8888,10640.0
2023-10-02 10:05:00,74.42,74.5,74.36,74.43,8027.0,69.87,69.9451,69.8137,69.8794,8027.0
2023-10-02 10:10:00,74.4,74.47,74.32,74.32,21401.0,69.8512,69.917,69.7761,69.7761,21401.0
2023-10-02 10:15:00,74.32,74.45,74.32,74.36,9508.0,69.7761,69.8982,69.7761,69.8137,9508.0
2023-10-02 10:20:00,74.37,74.42,74.31,74.42,10299.0,69.8231,69.87,69.7668,69.87,10299.0
2023-10-02 10:25:00,74.42,74.46,74.27,74.27,14146.0,69.87,69.9076,69.7292,69.7292,14146.0
2023-10-02 10:30:00,74.28,74.47,74.23,74.37,13324.0,69.7386,69.917,69.6916,69.8231,13324.0
2023-10-02 10:35:00,74.37,74.37,74.22,74.25,13266.0,69.8231,69.8231,69.6823,69.7104,13266.0
2023-10-02 10:40:00,74.26,74.26,74.01,74.16,23724.0,69.7198,69.7198,69.4851,69.6259,23724.0
2023-10-02 10:45:00,74.2,74.25,74.15,74.22,12595.0,69.6635,69.7104,69.6165,69.6823,12595.0
2023-10-02 10:50:00,74.21,74.23,74.14,74.22,9091.0,69.6729,69.6916,69.6071,69.6823,9091.0
2023-10-02 10:55:00,74.23,74.25,74.16,74.23,10100.0,69.6916,69.7104,69.6259,69.6916,10100.0
2023-10-02 11:00:00,74.23,74.48,74.23,74.38,11395.0,69.6916,69.9264,69.6916,69.8325,11395.0
2023-10-02 11:05:00,74.36,74.44,74.32,74.35,12484.0,69.8137,69.8888,69.7761,69.8043,12484.0
2023-10-02 11:10:00,74.35,74.41,74.29,74.29,15439.0,69.8043,69.8606,69.748,69.748,15439.0
2023-10-02 11:15:00,74.31,74.34,74.15,74.19,10856.0,69.7668,69.7949,69.6165,69.6541,10856.0
2023-10-02 11:20:00,74.19,74.33,74.18,74.22,15513.0,69.6541,69.7855,69.6447,69.6823,15513.0
2023-10-02 11:25:00,74.23,74.25,74.15,74.22,13282.0,69.6916,69.7104,69.6165,69.6823,13282.0
2023-10-02 11:30:00,74.21,74.32,74.15,74.29,10267.0,69.6729,69.7761,69.6165,69.748,10267.0
2023-10-02 11:35:00,74.28,74.31,74.16,74.16,5728.0,69.7386,69.7668,69.6259,69.6259,5728.0
2023-10-02 11:40:00,74.16,74.16,73.89,73.89,13992.0,69.6259,69.6259,69.3724,69.3724,13992.0
2023-10-02 11:45:00,73.88,73.94,73.83,73.92,9625.0,69.363,69.4194,69.3161,69.4006,9625.0
2023-10-02 11:50:00,73.93,73.96,73.83,73.84,14635.0,69.41,69.4382,69.3161,69.3255,14635.0
2023-10-02 11:55:00,73.83,73.9,73.78,73.86,10164.0,69.3161,69.3818,69.2692,69.3443,10164.0
2023-10-02 12:00:00,73.89,73.9,73.82,73.9,7750.0,69.3724,69.3818,69.3067,69.3818,7750.0
2023-10-02 12:05:00,73.89,73.89,73.66,73.73,10910.0,69.3724,69.3724,69.1565,69.2222,10910.0
2023-10-02 12:10:00,73.76,73.82,73.7,73.78,16360.0,69.2504,69.3067,69.194,69.2692,16360.0
2023-10-02 12:15:00,73.78,73.81,73.67,73.75,14022.0,69.2692,69.2973,69.1659,69.241,14022.0
2023-10-02 12:20:00,73.73,73.78,73.69,73.78,6268.0,69.2222,69.2692,69.1847,69.2692,6268.0
2023-10-02 12:25:00,73.82,73.84,73.75,73.78,6037.0,69.3067,69.3255,69.241,69.2692,6037.0
2023-10-02 12:30:00,73.77,73.83,73.73,73.73,4548.0,69.2598,69.3161,69.2222,69.2222,4548.0
2023-10-02 12:35:00,73.73,73.78,73.62,73.67,13462.0,69.2222,69.2692,69.1189,69.1659,13462.0
2023-10-02 12:40:00,73.68,73.7,73.62,73.68,9309.0,69.1753,69.194,69.1189,69.1753,9309.0
2023-10-02 12:45:00,73.69,73.69,73.53,73.53,10159.0,69.1847,69.1847,69.0344,69.0344,10159.0
2023-10-02 12:50:00,73.53,73.6,73.51,73.59,5032.0,69.0344,69.1002,69.0157,69.0908,5032.0
2023-10-02 12:55:00,73.59,73.64,73.57,73.62,7509.0,69.0908,69.1377,69.072,69.1189,7509.0
2023-10-02 13:00:00,73.63,73.85,73.63,73.79,11775.0,69.1283,69.3349,69.1283,69.2785,11775.0
2023-10-02 13:05:00,73.78,73.82,73.68,73.82,9657.0,69.2692,69.3067,69.1753,69.3067,9657.0
2023-10-02 13:10:00,73.83,73.83,73.75,73.83,6806.0,69.3161,69.3161,69.241,69.3161,6806.0
2023-10-02 13:15:00,73.83,73.89,73.83,73.86,7250.0,69.3161,69.3724,69.3161,69.3443,7250.0
2023-10-02 13:20:00,73.85,73.91,73.84,73.91,7939.0,69.3349,69.3912,69.3255,69.3912,7939.0
2023-10-02 13:25:00,73.92,73.97,73.91,73.93,5533.0,69.4006,69.4475,69.3912,69.41,5533.0
2023-10-02 13:30:00,73.95,73.97,73.86,73.88,8800.0,69.4288,69.4475,69.3443,69.363,8800.0
2023-10-02 13:35:00,73.87,73.94,73.87,73.94,6587.0,69.3537,69.4194,69.3537,69.4194,6587.0
2023-10-02 13:40:00,73.95,74.01,73.88,74.0,10428.0,69.4288,69.4851,69.363,69.4757,10428.0
2023-10-02 13:45:00,73.99,74.0,73.86,73.9,20299.0,69.4663,69.4757,69.3443,69.3818,20299.0
2023-10-02 13:50:00,73.9,73.95,73.9,73.94,6066.0,69.3818,69.4288,69.3818,69.4194,6066.0
2023-10-02 13:55:00,73.94,73.94,73.88,73.89,7821.0,69.4194,69.4194,69.363,69.3724,7821.0
2023-10-02 14:00:00,73.9,73.93,73.85,73.9,11061.0,69.3818,69.41,69.3349,69.3818,11061.0
2023-10-02 14:05:00,73.91,73.96,73.89,73.96,11423.0,69.3912,69.4382,69.3724,69.4382,11423.0
2023-10-02 14:10:00,73.97,74.11,73.97,74.08,11552.0,69.4475,69.579,69.4475,69.5508,11552.0
2023-10-02 14:15:00,74.09,74.09,73.93,73.96,10040.0,69.5602,69.5602,69.41,69.4382,10040.0
2023-10-02 14:20:00,73.95,73.95,73.89,73.9,6663.0,69.4288,69.4288,69.3724,69.3818,6663.0
2023-10-02 14:25:00,73.91,73.91,73.75,73.77,8578.0,69.3912,69.3912,69.241,69.2598,8578.0
2023-10-02 14:30:00,73.76,73.82,73.74,73.82,17460.0,69.2504,69.3067,69.2316,69.3067,17460.0
2023-10-02 14:35:00,73.83,73.87,73.78,73.78,8964.0,69.3161,69.3537,69.2692,69.2692,8964.0
2023-10-02 14:40:00,73.78,73.85,73.77,73.85,6342.0,69.2692,69.3349,69.2598,69.3349,6342.0
2023-10-02 14:45:00,73.84,73.89,73.83,73.89,7488.0,69.3255,69.3724,69.3161,69.3724,7488.0
2023-10-02 14:50:00,73.9,73.95,73.87,73.88,16092.0,69.3818,69.4288,69.3537,69.363,16092.0
2023-10-02 14:55:00,73.87,73.87,73.83,73.85,9770.0,69.3537,69.3537,69.3161,69.3349,9770.0
2023-10-02 15:00:00,73.85,73.91,73.79,73.8,11636.0,69.3349,69.3912,69.2785,69.2879,11636.0
2023-10-02 15:05:00,73.8,73.95,73.8,73.9,10834.0,69.2879,69.4288,69.2879,69.3818,10834.0
2023-10-02 15:10:00,73.91,73.99,73.88,73.88,13525.0,69.3912,69.4663,69.363,69.363,13525.0
2023-10-02 15:15:00,73.89,73.98,73.89,73.97,15209.0,69.3724,69.4569,69.3724,69.4475,15209.0
2023-10-02 15:20:00,73.96,74.09,73.94,74.06,18670.0,69.4382,69.5602,69.4194,69.532,18670.0
2023-10-02 15:25:00,74.06,74.06,74.0,74.02,18359.0,69.532,69.532,69.4757,69.4945,18359.0
2023-10-02 15:30:00,74.01,74.14,73.99,74.13,23528.0,69.4851,69.6071,69.4663,69.5978,23528.0
2023-10-02 15:35:00,74.14,74.14,74.01,74.13,23216.0,69.6071,69.6071,69.4851,69.5978,23216.0
2023-10-02 15:40:00,74.12,74.13,74.05,74.07,33018.0,69.5884,69.5978,69.5226,69.5414,33018.0
2023-10-02 15:45:00,74.07,74.1,73.99,74.0,33595.0,69.5414,69.5696,69.4663,69.4757,33595.0
2023-10-02 15:50:00,73.97,74.1,73.9,74.09,73007.0,69.4475,69.5696,69.3818,69.5602,73007.0
2023-10-02 15:55:00,74.1,74.2,74.1,74.2,166198.0,69.5696,69.6635,69.5696,69.6635,166198.0
2023-10-03 09:30:00,73.98,74.11,73.56,74.03,38216.0,69.4569,69.579,69.0626,69.5039,38216.0
2023-10-03 09:35:00,74.16,74.16,73.88,73.98,6692.0,69.6259,69.6259,69.363,69.4569,6692.0
2023-10-03 09:40:00,73.94,74.18,73.88,74.17,8098.0,69.4194,69.6447,69.363,69.6353,8098.0
2023-10-03 09:45:00,74.18,74.42,74.11,74.42,9601.0,69.6447,69.87,69.579,69.87,9601.0
2023-10-03 09:50:00,74.4,74.43,74.29,74.4,15135.0,69.8512,69.8794,69.748,69.8512,15135.0
2023-10-03 09:55:00,74.39,74.39,74.26,74.27,22204.0,69.8419,69.8419,69.7198,69.7292,22204.0
2023-10-03 10:00:00,74.2,74.21,73.98,73.98,9014.0,69.6635,69.6729,69.4569,69.4569,9014.0
2023-10-03 10:05:00,73.96,73.98,73.85,73.95,20178.0,69.4382,69.4569,69.3349,69.4288,20178.0
2023-10-03 10:10:00,73.96,74.02,73.9,73.92,10344.0,69.4382,69.4945,69.3818,69.4006,10344.0
2023-10-03 10:15:00,73.91,73.91,73.59,73.6,12422.0,69.3912,69.3912,69.0908,69.1002,12422.0
2023-10-03 10:20:00,73.58,73.75,73.58,73.75,17765.0,69.0814,69.241,69.0814,69.241,17765.0
2023-10-03 10:25:00,73.75,73.84,73.75,73.75,9151.0,69.241,69.3255,69.241,69.241,9151.0
2023-10-03 10:30:00,73.73,73.83,73.69,73.69,8611.0,69.2222,69.3161,69.1847,69.1847,8611.0
2023-10-03 10:35:00,73.72,73.81,73.68,73.68,21143.0,69.2128,69.2973,69.1753,69.1753,21143.0
2023-10-03 10:40:00,73.67,73.73,73.64,73.65,12306.0,69.1659,69.2222,69.1377,69.1471,12306.0
2023-10-03 10:45:00,73.65,73.71,73.61,73.64,7183.0,69.1471,69.2034,69.1095,69.1377,7183.0
2023-10-03 10:50:00,73.65,73.69,73.59,73.69,6851.0,69.1471,69.1847,69.0908,69.1847,6851.0
2023-10-03 10:55:00,73.69,73.7,73.62,73.65,5894.0,69.1847,69.194,69.1189,69.1471,5894.0
2023-10-03 11:00:00,73.64,73.71,73.61,73.66,11648.0,69.1377,69.2034,69.1095,69.1565,11648.0
2023-10-03 11:05:00,73.67,73.79,73.66,73.72,14750.0,69.1659,69.2785,69.1565,69.2128,14750.0
2023-10-03 11:10:00,73.73,73.75,73.65,73.7,9099.0,69.2222,69.241,69.1471,69.194,9099.0
2023-10-03 11:15:00,73.72,73.77,73.72,73.76,9892.0,69.2128,69.2598,69.2128,69.2504,9892.0
2023-10-03 11:20:00,73.76,73.82,73.72,73.75,11772.0,69.2504,69.3067,69.2128,69.241,11772.0
2023-10-03 11:25:00,73.75,73.76,73.67,73.73,17236.0,69.241,69.2504,69.1659,69.2222,17236.0
2023-10-03 11:30:00,73.73,73.77,73.66,73.68,10014.0,69.2222,69.2598,69.1565,69.1753,10014.0
2023-10-03 11:35:00,73.66,73.7,73.63,73.7,9480.0,69.1565,69.194,69.1283,69.194,9480.0
2023-10-03 11:40:00,73.7,73.73,73.6,73.7,14506.0,69.194,69.2222,69.1002,69.194,14506.0
2023-10-03 11:45:00,73.7,73.72,73.63,73.64,8884.0,69.194,69.2128,69.1283,69.1377,8884.0
2023-10-03 11:50:00,73.63,73.71,73.6,73.61,11770.0,69.1283,69.2034,69.1002,69.1095,11770.0
2023-10-03 11:55:00,73.63,73.68,73.6,73.64,16970.0,69.1283,69.1753,69.1002,69.1377,16970.0
2023-10-03 12:00:00,73.61,73.79,73.61,73.79,6342.0,69.1095,69.2785,69.1095,69.2785,6342.0
2023-10-03 12:05:00,73.77,73.86,73.76,73.79,8179.0,69.2598,69.3443,69.2504,69.2785,8179.0
2023-10-03 12:10:00,73.79,73.86,73.77,73.85,7203.0,69.2785,69.3443,69.2598,69.3349,7203.0
2023-10-03 12:15:00,73.86,73.92,73.82,73.85,13305.0,69.3443,69.4006,69.3067,69.3349,13305.0
2023-10-03 12:20:00,73.87,73.89,73.81,73.84,9643.0,69.3537,69.3724,69.2973,69.3255,9643.0
2023-10-03 12:25:00,73.86,74.02,73.83,74.02,15727.0,69.3443,69.4945,69.3161,69.4945,15727.0
2023-10-03 12:30:00,74.05,74.12,74.01,74.04,15350.0,69.5226,69.5884,69.4851,69.5133,15350.0
2023-10-03 12:35:00,74.04,74.04,73.97,73.98,14053.0,69.5133,69.5133,69.4475,69.4569,14053.0
2023-10-03 12:40:00,73.98,73.98,73.82,73.86,11696.0,69.4569,69.4569,69.3067,69.3443,11696.0
2023-10-03 12:45:00,73.86,74.02,73.85,73.99,10687.0,69.3443,69.4945,69.3349,69.4663,10687.0
2023-10-03 12:50:00,73.98,74.09,73.98,74.04,7604.0,69.4569,69.5602,69.4569,69.5133,7604.0
2023-10-03 12:55:00,74.05,74.09,74.01,74.02,8168.0,69.5226,69.5602,69.4851,69.4945,8168.0
2023-10-03 13:00:00,74.02,74.08,74.0,74.06,6559.0,69.4945,69.5508,69.4757,69.532,6559.0
2023-10-03 13:05:00,74.09,74.12,74.05,74.05,6013.0,69.5602,69.5884,69.5226,69.5226,6013.0
2023-10-03 13:10:00,74.04,74.09,74.04,74.08,5324.0,69.5133,69.5602,69.5133,69.5508,5324.0
2023-10-03 13:15:00,74.07,74.1,74.06,74.06,2826.0,69.5414,69.5696,69.532,69.532,2826.0
2023-10-03 13:20:00,74.08,74.09,74.01,74.06,10766.0,69.5508,69.5602,69.4851,69.532,10766.0
2023-10-03 13:25:00,74.04,74.05,73.99,74.02,5647.0,69.5133,69.5226,69.4663,69.4945,5647.0
2023-10-03 13:30:00,74.06,74.08,74.01,74.02,8119.0,69.532,69.5508,69.4851,69.4945,8119.0
2023-10-03 13:35:00,74.0,74.04,73.99,74.03,6379.0,69.4757,69.5133,69.4663,69.5039,6379.0
2023-10-03 13:40:00,74.04,74.05,73.97,73.99,5414.0,69.5133,69.5226,69.4475,69.4663,5414.0
2023-10-03 13:45:00,73.99,74.01,73.9,73.91,7879.0,69.4663,69.4851,69.3818,69.3912,7879.0
2023-10-03 13:50:00,73.92,73.92,73.84,73.88,6460.0,69.4006,69.4006,69.3255,69.363,6460.0
2023-10-03 13:55:00,73.87,73.87,73.82,73.85,5138.0,69.3537,69.3537,69.3067,69.3349,5138.0
2023-10-03 14:00:00,73.86,73.87,73.74,73.75,15257.0,69.3443,69.3537,69.2316,69.241,15257.0
2023-10-03 14:05:00,73.73,73.76,73.66,73.7,9138.0,69.2222,69.2504,69.1565,69.194,9138.0
2023-10-03 14:10:00,73.71,73.75,73.7,73.71,10613.0,69.2034,69.241,69.194,69.2034,10613.0
2023-10-03 14:15:00,73.72,73.75,73.67,73.71,22852.0,69.2128,69.241,69.1659,69.2034,22852.0
2023-10-03 14:20:00,73.71,73.74,73.69,73.71,6782.0,69.2034,69.2316,69.1847,69.2034,6782.0
2023-10-03 14:25:00,73.72,73.74,73.69,73.71,9636.0,69.2128,69.2316,69.1847,69.2034,9636.0
2023-10-03 14:30:00,73.7,73.73,73.67,73.7,9180.0,69.194,69.2222,69.1659,69.194,9180.0
2023-10-03 14:35:00,73.7,73.71,73.65,73.7,8147.0,69.194,69.2034,69.1471,69.194,8147.0
2023-10-03 14:40:00,73.69,73.69,73.66,73.69,6331.0,69.1847,69.1847,69.1565,69.1847,6331.0
2023-10-03 14:45:00,73.69,73.74,73.69,73.74,7197.0,69.1847,69.2316,69.1847,69.2316,7197.0
2023-10-03 14:50:00,73.74,73.8,73.74,73.79,6181.0,69.2316,69.2879,69.2316,69.2785,6181.0
2023-10-03 14:55:00,73.78,73.79,73.75,73.78,8219.0,69.2692,69.2785,69.241,69.2692,8219.0
2023-10-03 15:00:00,73.77,73.79,73.73,73.76,7490.0,69.2598,69.2785,69.2222,69.2504,7490.0
2023-10-03 15:05:00,73.75,73.76,73.71,73.74,6700.0,69.241,69.2504,69.2034,69.2316,6700.0
2023-10-03 15:10:00,73.74,73.75,73.7,73.73,10928.0,69.2316,69.241,69.194,69.2222,10928.0
2023-10-03 15:15:00,73.73,73.83,73.72,73.81,10653.0,69.2222,69.3161,69.2128,69.2973,10653.0
2023-10-03 15:20:00,73.81,73.88,73.8,73.87,11294.0,69.2973,69.363,69.2879,69.3537,11294.0
2023-10-03 15:25:00,73.86,73.87,73.79,73.81,11295.0,69.3443,69.3537,69.2785,69.2973,11295.0
2023-10-03 15:30:00,73.82,73.83,73.75,73.75,13294.0,69.3067,69.3161,69.241,69.241,13294.0
2023-10-03 15:35:00,73.75,73.84,73.75,73.83,18846.0,69.241,69.3255,69.241,69.3161,18846.0
2023-10-03 15:40:00,73.83,73.95,73.83,73.91,35793.0,69.3161,69.4288,69.3161,69.3912,35793.0
2023-10-03 15:45:00,73.9,73.92,73.86,73.89,23435.0,69.3818,69.4006,69.3443,69.3724,23435.0
2023-10-03 15:50:00,73.89,73.94,73.74,73.75,53342.0,69.3724,69.4194,69.2316,69.241,53342.0
2023-10-03 15:55:00,73.75,73.83,73.68,73.83,121710.0,69.241,69.3161,69.1753,69.3161,121710.0
2023-10-04 09:30:00,73.8,73.8,73.59,73.6,53947.0,69.2879,69.2879,69.0908,69.1002,53947.0
2023-10-04 09:35:00,73.58,73.66,73.48,73.56,7558.0,69.0814,69.1565,68.9875,69.0626,7558.0
2023-10-04 09:40:00,73.57,73.63,73.56,73.56,6586.0,69.072,69.1283,69.0626,69.0626,6586.0
2023-10-04 09:45:00,73.53,73.53,73.34,73.35,8359.0,69.0344,69.0344,68.8561,68.8654,8359.0
2023-10-04 09:50:00,73.35,73.48,73.33,73.46,6136.0,68.8654,68.9875,68.8467,68.9687,6136.0
2023-10-04 09:55:00,73.48,73.54,73.43,73.54,6144.0,68.9875,69.0438,68.9406,69.0438,6144.0
2023-10-04 10:00:00,73.48,73.49,73.44,73.49,4582.0,68.9875,68.9969,68.9499,68.9969,4582.0
2023-10-04 10:05:00,73.52,73.58,73.39,73.44,9292.0,69.0251,69.0814,68.903,68.9499,9292.0
2023-10-04 10:10:00,73.44,73.46,73.4,73.43,19155.0,68.9499,68.9687,68.9124,68.9406,19155.0
2023-10-04 10:15:00,73.42,73.44,73.27,73.3,14398.0,68.9312,68.9499,68.7903,68.8185,14398.0
2023-10-04 10:20:00,73.28,73.3,73.14,73.17,10251.0,68.7997,68.8185,68.6683,68.6965,10251.0
2023-10-04 10:25:00,73.18,73.19,73.09,73.17,9200.0,68.7058,68.7152,68.6213,68.6965,9200.0
2023-10-04 10:30:00,73.17,73.24,73.09,73.18,15943.0,68.6965,68.7622,68.6213,68.7058,15943.0
2023-10-04 10:35:00,73.21,73.28,73.2,73.21,4559.0,68.734,68.7997,68.7246,68.734,4559.0
2023-10-04 10:40:00,73.2,73.22,73.09,73.09,6051.0,68.7246,68.7434,68.6213,68.6213,6051.0
2023-10-04 10:45:00,73.09,73.12,72.98,73.05,11765.0,68.6213,68.6495,68.5181,68.5838,11765.0
2023-10-04 10:50:00,73.05,73.11,72.99,72.99,8305.0,68.5838,68.6401,68.5275,68.5275,8305.0
2023-10-04 10:55:00,73.02,73.06,72.99,73.03,5123.0,68.5556,68.5932,68.5275,68.565,5123.0
2023-10-04 11:00:00,73.02,73.02,72.96,73.02,4554.0,68.5556,68.5556,68.4993,68.5556,4554.0
2023-10-04 11:05:00,73.03,73.17,73.03,73.14,10737.0,68.565,68.6965,68.565,68.6683,10737.0
2023-10-04 11:10:00,73.15,73.21,73.09,73.09,6047.0,68.6777,68.734,68.6213,68.6213,6047.0
2023-10-04 11:15:00,73.1,73.22,73.1,73.2,8750.0,68.6307,68.7434,68.6307,68.7246,8750.0
2023-10-04 11:20:00,73.24,73.26,73.15,73.2,5711.0,68.7622,68.7809,68.6777,68.7246,5711.0
2023-10-04 11:25:00,73.22,73.38,73.22,73.38,4491.0,68.7434,68.8936,68.7434,68.8936,4491.0
2023-10-04 11:30:00,73.36,73.36,73.27,73.27,5473.0,68.8748,68.8748,68.7903,68.7903,5473.0
2023-10-04 11:35:00,73.3,73.35,73.27,73.31,4370.0,68.8185,68.8654,68.7903,68.8279,4370.0
2023-10-04 11:40:00,73.3,73.33,73.24,73.31,5277.0,68.8185,68.8467,68.7622,68.8279,5277.0
2023-10-04 11:45:00,73.32,73.56,73.3,73.51,9551.0,68.8373,69.0626,68.8185,69.0157,9551.0
2023-10-04 11:50:00,73.51,73.59,73.48,73.55,3840.0,69.0157,69.0908,68.9875,69.0532,3840.0
2023-10-04 11:55:00,73.55,73.59,73.5,73.56,6941.0,69.0532,69.0908,69.0063,69.0626,6941.0
2023-10-04 12:00:00,73.56,73.59,73.54,73.57,5751.0,69.0626,69.0908,69.0438,69.072,5751.0
2023-10-04 12:05:00,73.56,73.61,73.54,73.57,9394.0,69.0626,69.1095,69.0438,69.072,9394.0
2023-10-04 12:10:00,73.59,73.66,73.58,73.6,6352.0,69.0908,69.1565,69.0814,69.1002,6352.0
2023-10-04 12:15:00,73.61,73.77,73.6,73.76,5163.0,69.1095,69.2598,69.1002,69.2504,5163.0
2023-10-04 12:20:00,73.76,73.77,73.68,73.68,3203.0,69.2504,69.2598,69.1753,69.1753,3203.0
2023-10-04 12:25:00,73.69,73.73,73.68,73.73,4565.0,69.1847,69.2222,69.1753,69.2222,4565.0
2023-10-04 12:30:00,73.74,73.82,73.69,73.78,8613.0,69.2316,69.3067,69.1847,69.2692,8613.0
2023-10-04 12:35:00,73.79,73.8,73.73,73.73,4917.0,69.2785,69.2879,69.2222,69.2222,4917.0
2023-10-04 12:40:00,73.74,73.78,73.65,73.65,8971.0,69.2316,69.2692,69.1471,69.1471,8971.0
2023-10-04 12:45:00,73.66,73.7,73.66,73.69,3786.0,69.1565,69.194,69.1565,69.1847,3786.0
2023-10-04 12:50:00,73.68,73.7,73.63,73.63,4581.0,69.1753,69.194,69.1283,69.1283,4581.0
2023-10-04 12:55:00,73.63,73.64,73.57,73.59,3514.0,69.1283,69.1377,69.072,69.0908,3514.0
2023-10-04 13:00:00,73.58,73.61,73.5,73.51,3067.0,69.0814,69.1095,69.0063,69.0157,3067.0
2023-10-04 13:05:00,73.52,73.54,73.5,73.52,2003.0,69.0251,69.0438,69.0063,69.0251,2003.0
2023-10-04 13:10:00,73.53,73.53,73.47,73.47,6684.0,69.0344,69.0344,68.9781,68.9781,6684.0
2023-10-04 13:15:00,73.46,73.51,73.45,73.47,5762.0,68.9687,69.0157,68.9593,68.9781,5762.0
2023-10-04 13:20:00,73.48,73.52,73.38,73.4,4957.0,68.9875,69.0251,68.8936,68.9124,4957.0
2023-10-04 13:25:00,73.41,73.42,73.35,73.36,4984.0,68.9218,68.9312,68.8654,68.8748,4984.0
2023-10-04 13:30:00,73.34,73.39,73.32,73.38,5898.0,68.8561,68.903,68.8373,68.8936,5898.0
2023-10-04 13:35:00,73.38,73.39,73.36,73.39,8491.0,68.8936,68.903,68.8748,68.903,8491.0
2023-10-04 13:40:00,73.4,73.4,73.26,73.29,5301.0,68.9124,68.9124,68.7809,68.8091,5301.0
2023-10-04 13:45:00,73.31,73.33,73.3,73.31,4663.0,68.8279,68.8467,68.8185,68.8279,4663.0
2023-10-04 13:50:00,73.3,73.3,73.2,73.25,6863.0,68.8185,68.8185,68.7246,68.7716,6863.0
2023-10-04 13:55:00,73.24,73.27,73.21,73.22,4373.0,68.7622,68.7903,68.734,68.7434,4373.0
2023-10-04 14:00:00,73.23,73.27,73.19,73.22,7326.0,68.7528,68.7903,68.7152,68.7434,7326.0
2023-10-04 14:05:00,73.22,73.25,73.21,73.23,10515.0,68.7434,68.7716,68.734,68.7528,10515.0
2023-10-04 14:10:00,73.23,73.32,73.21,73.31,12938.0,68.7528,68.8373,68.734,68.8279,12938.0
2023-10-04 14:15:00,73.29,73.37,73.29,73.34,7829.0,68.8091,68.8842,68.8091,68.8561,7829.0
2023-10-04 14:20:00,73.33,73.35,73.1,73.12,10590.0,68.8467,68.8654,68.6307,68.6495,10590.0
2023-10-04 14:25:00,73.12,73.23,73.11,73.22,3468.0,68.6495,68.7528,68.6401,68.7434,3468.0
2023-10-04 14:30:00,73.23,73.29,73.2,73.2,9997.0,68.7528,68.8091,68.7246,68.7246,9997.0
2023-10-04 14:35:00,73.2,73.24,73.15,73.24,5665.0,68.7246,68.7622,68.6777,68.7622,5665.0
2023-10-04 14:40:00,73.23,73.29,73.22,73.28,10933.0,68.7528,68.8091,68.7434,68.7997,10933.0
2023-10-04 14:45:00,73.28,73.33,73.25,73.26,6546.0,68.7997,68.8467,68.7716,68.7809,6546.0
2023-10-04 14:50:00,73.26,73.28,73.24,73.27,8814.0,68.7809,68.7997,68.7622,68.7903,8814.0
2023-10-04 14:55:00,73.28,73.33,73.28,73.31,7469.0,68.7997,68.8467,68.7997,68.8279,7469.0
2023-10-04 15:00:00,73.31,73.4,73.31,73.33,6766.0,68.8279,68.9124,68.8279,68.8467,6766.0
2023-10-04 15:05:00,73.34,73.37,73.32,73.33,8878.0,68.8561,68.8842,68.8373,68.8467,8878.0
2023-10-04 15:10:00,73.33,73.43,73.31,73.43,20301.0,68.8467,68.9406,68.8279,68.9406,20301.0
2023-10-04 15:15:00,73.42,73.52,73.42,73.49,16321.0,68.9312,69.0251,68.9312,68.9969,16321.0
2023-10-04 15:20:00,73.49,73.5,73.44,73.48,10141.0,68.9969,69.0063,68.9499,68.9875,10141.0
2023-10-04 15:25:00,73.48,73.51,73.42,73.44,11870.0,68.9875,69.0157,68.9312,68.9499,11870.0
2023-10-04 15:30:00,73.45,73.46,73.41,73.43,11702.0,68.9593,68.9687,68.9218,68.9406,11702.0
2023-10-04 15:35:00,73.44,73.55,73.33,73.34,27492.0,68.9499,69.0532,68.8467,68.8561,27492.0
2023-10-04 15:40:00,73.33,73.38,73.25,73.28,29669.0,68.8467,68.8936,68.7716,68.7997,29669.0
2023-10-04 15:45:00,73.27,73.38,73.26,73.33,38664.0,68.7903,68.8936,68.7809,68.8467,38664.0
2023-10-04 15:50:00,73.34,73.41,73.24,73.41,60539.0,68.8561,68.9218,68.7622,68.9218,60539.0
2023-10-04 15:55:00,73.41,73.57,73.37,73.47,122319.0,68.9218,69.072,68.8842,68.9781,122319.0
2023-10-05 09:30:00,73.43,73.73,73.37,73.66,29169.0,68.9406,69.2222,68.8842,69.1565,29169.0
2023-10-05 09:35:00,73.63,73.78,73.62,73.71,6948.0,69.1283,69.2692,69.1189,69.2034,6948.0
2023-10-05 09:40:00,73.68,73.75,73.57,73.57,5098.0,69.1753,69.241,69.072,69.072,5098.0
2023-10-05 09:45:00,73.56,73.57,73.39,73.49,19649.0,69.0626,69.072,68.903,68.9969,19649.0
2023-10-05 09:50:00,73.51,73.66,73.49,73.62,10105.0,69.0157,69.1565,68.9969,69.1189,10105.0
2023-10-05 09:55:00,73.65,73.75,73.65,73.75,8068.0,69.1471,69.241,69.1471,69.241,8068.0
2023-10-05 10:00:00,73.8,73.8,73.62,73.62,5873.0,69.2879,69.2879,69.1189,69.1189,5873.0
2023-10-05 10:05:00,73.63,73.64,73.5,73.63,7259.0,69.1283,69.1377,69.0063,69.1283,7259.0
2023-10-05 10:10:00,73.61,73.72,73.59,73.72,5651.0,69.1095,69.2128,69.0908,69.2128,5651.0
2023-10-05 10:15:00,73.72,73.78,73.71,73.78,6468.0,69.2128,69.2692,69.2034,69.2692,6468.0
2023-10-05 10:20:00,73.77,73.77,73.6,73.68,8717.0,69.2598,69.2598,69.1002,69.1753,8717.0
2023-10-05 10:25:00,73.69,73.88,73.69,73.72,11269.0,69.1847,69.363,69.1847,69.2128,11269.0
2023-10-05 10:30:00,73.72,73.78,73.69,73.73,10145.0,69.2128,69.2692,69.1847,69.2222,10145.0
2023-10-05 10:35:00,73.73,73.75,73.55,73.55,8798.0,69.2222,69.241,69.0532,69.0532,8798.0
2023-10-05 10:40:00,73.55,73.63,73.51,73.63,11774.0,69.0532,69.1283,69.0157,69.1283,11774.0
2023-10-05 10:45:00,73.6,73.63,73.55,73.56,7976.0,69.1002,69.1283,69.0532,69.0626,7976.0
2023-10-05 10:50:00,73.56,73.63,73.56,73.58,17384.0,69.0626,69.1283,69.0626,69.0814,17384.0
2023-10-05 10:55:00,73.58,73.61,73.55,73.61,6638.0,69.0814,69.1095,69.0532,69.1095,6638.0
2023-10-05 11:00:00,73.59,73.59,73.49,73.5,8747.0,69.0908,69.0908,68.9969,69.0063,8747.0
2023-10-05 11:05:00,73.49,73.53,73.43,73.44,7372.0,68.9969,69.0344,68.9406,68.9499,7372.0
2023-10-05 11:10:00,73.44,73.6,73.44,73.53,8561.0,68.9499,69.1002,68.9499,69.0344,8561.0
2023-10-05 11:15:00,73.53,73.59,73.48,73.51,6122.0,69.0344,69.0908,68.9875,69.0157,6122.0
2023-10-05 11:20:00,73.47,73.72,73.47,73.69,9273.0,68.9781,69.2128,68.9781,69.1847,9273.0
2023-10-05 11:25:00,73.69,73.69,73.53,73.57,6055.0,69.1847,69.1847,69.0344,69.072,6055.0
2023-10-05 11:30:00,73.54,73.55,73.42,73.44,4809.0,69.0438,69.0532,68.9312,68.9499,4809.0
2023-10-05 11:35:00,73.44,73.53,73.41,73.43,9459.0,68.9499,69.0344,68.9218,68.9406,9459.0
2023-10-05 11:40:00,73.44,73.46,73.32,73.33,11120.0,68.9499,68.9687,68.8373,68.8467,11120.0
2023-10-05 11:45:00,73.32,73.36,73.29,73.33,18106.0,68.8373,68.8748,68.8091,68.8467,18106.0
2023-10-05 11:50:00,73.3,73.31,73.23,73.31,9733.0,68.8185,68.8279,68.7528,68.8279,9733.0
2023-10-05 11:55:00,73.31,73.31,73.16,73.2,6396.0,68.8279,68.8279,68.6871,68.7246,6396.0
2023-10-05 12:00:00,73.19,73.19,72.99,73.0,8622.0,68.7152,68.7152,68.5275,68.5368,8622.0
2023-10-05 12:05:00,73.0,73.04,72.99,72.99,3567.0,68.5368,68.5744,68.5275,68.5275,3567.0
2023-10-05 12:10:00,73.01,73.09,73.01,73.07,5720.0,68.5462,68.6213,68.5462,68.6026,5720.0
2023-10-05 12:15:00,73.09,73.09,73.02,73.06,3014.0,68.6213,68.6213,68.5556,68.5932,3014.0
2023-10-05 12:20:00,73.08,73.19,73.07,73.17,3860.0,68.612,68.7152,68.6026,68.6965,3860.0
2023-10-05 12:25:00,73.19,73.24,73.18,73.22,3929.0,68.7152,68.7622,68.7058,68.7434,3929.0
2023-10-05 12:30:00,73.27,73.31,73.24,73.25,4274.0,68.7903,68.8279,68.7622,68.7716,4274.0
2023-10-05 12:35:00,73.22,73.24,73.17,73.2,4029.0,68.7434,68.7622,68.6965,68.7246,4029.0
2023-10-05 12:40:00,73.19,73.19,73.08,73.08,4879.0,68.7152,68.7152,68.612,68.612,4879.0
2023-10-05 12:45:00,73.1,73.17,73.07,73.08,6443.0,68.6307,68.6965,68.6026,68.612,6443.0
2023-10-05 12:50:00,73.14,73.19,73.14,73.17,2003.0,68.6683,68.7152,68.6683,68.6965,2003.0
2023-10-05 12:55:00,73.18,73.19,73.12,73.17,5243.0,68.7058,68.7152,68.6495,68.6965,5243.0
2023-10-05 13:00:00,73.18,73.19,73.02,73.03,5803.0,68.7058,68.7152,68.5556,68.565,5803.0
2023-10-05 13:05:00,73.05,73.07,73.01,73.03,4292.0,68.5838,68.6026,68.5462,68.565,4292.0
2023-10-05 13:10:00,73.03,73.12,73.03,73.12,4339.0,68.565,68.6495,68.565,68.6495,4339.0
2023-10-05 13:15:00,73.11,73.13,73.09,73.09,2452.0,68.6401,68.6589,68.6213,68.6213,2452.0
2023-10-05 13:20:00,73.09,73.19,73.08,73.11,5411.0,68.6213,68.7152,68.612,68.6401,5411.0
2023-10-05 13:25:00,73.12,73.13,73.08,73.12,2839.0,68.6495,68.6589,68.612,68.6495,2839.0
2023-10-05 13:30:00,73.13,73.24,73.07,73.23,7185.0,68.6589,68.7622,68.6026,68.7528,7185.0
2023-10-05 13:35:00,73.24,73.36,73.24,73.32,14073.0,68.7622,68.8748,68.7622,68.8373,14073.0
2023-10-05 13:40:00,73.31,73.39,73.31,73.38,4299.0,68.8279,68.903,68.8279,68.8936,4299.0
2023-10-05 13:45:00,73.38,73.4,73.29,73.3,6334.0,68.8936,68.9124,68.8091,68.8185,6334.0
2023-10-05 13:50:00,73.31,73.35,73.25,73.27,4463.0,68.8279,68.8654,68.7716,68.7903,4463.0
2023-10-05 13:55:00,73.28,73.31,73.22,73.31,5630.0,68.7997,68.8279,68.7434,68.8279,5630.0
2023-10-05 14:00:00,73.31,73.32,73.19,73.21,43549.0,68.8279,68.8373,68.7152,68.734,43549.0
2023-10-05 14:05:00,73.21,73.21,73.11,73.13,8785.0,68.734,68.734,68.6401,68.6589,8785.0
2023-10-05 14:10:00,73.11,73.13,73.06,73.1,5951.0,68.6401,68.6589,68.5932,68.6307,5951.0
2023-10-05 14:15:00,73.1,73.16,73.08,73.16,11974.0,68.6307,68.6871,68.612,68.6871,11974.0
2023-10-05 14:20:00,73.15,73.19,73.14,73.17,8984.0,68.6777,68.7152,68.6683,68.6965,8984.0
2023-10-05 14:25:00,73.17,73.21,73.12,73.2,10499.0,68.6965,68.734,68.6495,68.7246,10499.0
2023-10-05 14:30:00,73.21,73.35,73.21,73.35,7089.0,68.734,68.8654,68.734,68.8654,7089.0
2023-10-05 14:35:00,73.37,73.46,73.34,73.45,10025.0,68.8842,68.9687,68.8561,68.9593,10025.0
2023-10-05 14:40:00,73.45,73.49,73.37,73.4,8123.0,68.9593,68.9969,68.8842,68.9124,8123.0
2023-10-05 14:45:00,73.38,73.45,73.38,73.43,10444.0,68.8936,68.9593,68.8936,68.9406,10444.0
2023-10-05 14:50:00,73.45,73.48,73.4,73.41,7958.0,68.9593,68.9875,68.9124,68.9218,7958.0
2023-10-05 14:55:00,73.42,73.45,73.36,73.4,8516.0,68.9312,68.9593,68.8748,68.9124,8516.0
2023-10-05 15:00:00,73.4,73.41,73.29,73.29,6428.0,68.9124,68.9218,68.8091,68.8091,6428.0
2023-10-05 15:05:00,73.28,73.36,73.28,73.32,9151.0,68.7997,68.8748,68.7997,68.8373,9151.0
2023-10-05 15:10:00,73.31,73.33,73.23,73.27,13269.0,68.8279,68.8467,68.7528,68.7903,13269.0
2023-10-05 15:15:00,73.26,73.31,73.21,73.3,10412.0,68.7809,68.8279,68.734,68.8185,10412.0
2023-10-05 15:20:00,73.29,73.31,73.22,73.27,14225.0,68.8091,68.8279,68.7434,68.7903,14225.0
2023-10-05 15:25:00,73.28,73.35,73.28,73.34,15412.0,68.7997,68.8654,68.7997,68.8561,15412.0
2023-10-05 15:30:00,73.35,73.35,73.22,73.23,26675.0,68.8654,68.8654,68.7434,68.7528,26675.0
2023-10-05 15:35:00,73.23,73.26,73.19,73.2,17658.0,68.7528,68.7809,68.7152,68.7246,17658.0
2023-10-05 15:40:00,73.21,73.24,73.1,73.11,21836.0,68.734,68.7622,68.6307,68.6401,21836.0
2023-10-05 15:45:00,73.11,73.16,73.07,73.15,23251.0,68.6401,68.6871,68.6026,68.6777,23251.0
2023-10-05 15:50:00,73.15,73.16,73.05,73.06,35734.0,68.6777,68.6871,68.5838,68.5932,35734.0
2023-10-05 15:55:00,73.06,73.15,73.03,73.13,114211.0,68.5932,68.6777,68.565,68.6589,114211.0
2023-10-06 09:30:00,72.62,72.79,72.5,72.79,53979.0,68.1801,68.3397,68.0674,68.3397,53979.0
2023-10-06 09:35:00,72.75,72.79,72.57,72.64,23883.0,68.3021,68.3397,68.1331,68.1989,23883.0
2023-10-06 09:40:00,72.54,72.54,72.25,72.28,8733.0,68.105,68.105,67.8327,67.8609,8733.0
2023-10-06 09:45:00,72.2,72.2,72.03,72.1,26948.0,67.7858,67.7858,67.6261,67.6919,26948.0
2023-10-06 09:50:00,72.12,72.22,72.02,72.08,9633.0,67.7106,67.8045,67.6168,67.6731,9633.0
2023-10-06 09:55:00,72.06,72.19,71.95,72.1,21144.0,67.6543,67.7764,67.551,67.6919,21144.0
2023-10-06 10:00:00,72.09,72.15,72.03,72.07,9083.0,67.6825,67.7388,67.6261,67.6637,9083.0
2023-10-06 10:05:00,72.05,72.05,71.7,71.72,14073.0,67.6449,67.6449,67.3163,67.3351,14073.0
2023-10-06 10:10:00,71.7,71.71,71.53,71.7,24659.0,67.3163,67.3257,67.1567,67.3163,24659.0
2023-10-06 10:15:00,71.72,71.75,71.41,71.49,12730.0,67.3351,67.3633,67.0441,67.1192,12730.0
2023-10-06 10:20:00,71.48,71.72,71.41,71.72,13706.0,67.1098,67.3351,67.0441,67.3351,13706.0
2023-10-06 10:25:00,71.8,71.85,71.74,71.78,9757.0,67.4102,67.4572,67.3539,67.3914,9757.0
2023-10-06 10:30:00,71.82,72.02,71.82,71.92,13914.0,67.429,67.6168,67.429,67.5229,13914.0
2023-10-06 10:35:00,71.94,72.19,71.93,72.16,14789.0,67.5417,67.7764,67.5323,67.7482,14789.0
2023-10-06 10:40:00,72.18,72.24,72.07,72.1,16822.0,67.767,67.8233,67.6637,67.6919,16822.0
2023-10-06 10:45:00,72.11,72.13,71.98,72.08,10596.0,67.7013,67.72,67.5792,67.6731,10596.0
2023-10-06 10:50:00,72.06,72.12,71.94,71.95,9796.0,67.6543,67.7106,67.5417,67.551,9796.0
2023-10-06 10:55:00,71.93,71.99,71.83,71.97,10382.0,67.5323,67.5886,67.4384,67.5698,10382.0
2023-10-06 11:00:00,71.94,72.13,71.92,72.12,11229.0,67.5417,67.72,67.5229,67.7106,11229.0
2023-10-06 11:05:00,72.14,72.16,72.05,72.14,15136.0,67.7294,67.7482,67.6449,67.7294,15136.0
2023-10-06 11:10:00,72.15,72.24,72.12,72.15,13182.0,67.7388,67.8233,67.7106,67.7388,13182.0
2023-10-06 11:15:00,72.15,72.21,72.08,72.13,8639.0,67.7388,67.7951,67.6731,67.72,8639.0
2023-10-06 11:20:00,72.14,72.29,72.14,72.28,18653.0,67.7294,67.8703,67.7294,67.8609,18653.0
2023-10-06 11:25:00,72.29,72.49,72.27,72.42,12814.0,67.8703,68.058,67.8515,67.9923,12814.0
2023-10-06 11:30:00,72.45,72.55,72.45,72.53,12541.0,68.0205,68.1144,68.0205,68.0956,12541.0
2023-10-06 11:35:00,72.51,72.56,72.47,72.53,15973.0,68.0768,68.1237,68.0392,68.0956,15973.0
2023-10-06 11:40:00,72.54,72.7,72.54,72.67,13682.0,68.105,68.2552,68.105,68.227,13682.0
2023-10-06 11:45:00,72.7,72.73,72.63,72.7,8968.0,68.2552,68.2834,68.1895,68.2552,8968.0
2023-10-06 11:50:00,72.71,72.83,72.65,72.79,12683.0,68.2646,68.3772,68.2082,68.3397,12683.0
2023-10-06 11:55:00,72.79,72.85,72.79,72.81,10244.0,68.3397,68.396,68.3397,68.3585,10244.0
2023-10-06 12:00:00,72.82,72.89,72.67,72.73,13425.0,68.3678,68.4336,68.227,68.2834,13425.0
2023-10-06 12:05:00,72.74,72.8,72.68,72.76,9584.0,68.2927,68.3491,68.2364,68.3115,9584.0
2023-10-06 12:10:00,72.74,72.75,72.56,72.59,8385.0,68.2927,68.3021,68.1237,68.1519,8385.0
2023-10-06 12:15:00,72.59,72.64,72.55,72.62,7762.0,68.1519,68.1989,68.1144,68.1801,7762.0
2023-10-06 12:20:00,72.61,72.63,72.54,72.62,12987.0,68.1707,68.1895,68.105,68.1801,12987.0
2023-10-06 12:25:00,72.6,72.67,72.59,72.59,11264.0,68.1613,68.227,68.1519,68.1519,11264.0
2023-10-06 12:30:00,72.59,72.6,72.39,72.41,16257.0,68.1519,68.1613,67.9641,67.9829,16257.0
2023-10-06 12:35:00,72.41,72.49,72.35,72.35,9402.0,67.9829,68.058,67.9266,67.9266,9402.0
2023-10-06 12:40:00,72.34,72.42,72.33,72.41,9571.0,67.9172,67.9923,67.9078,67.9829,9571.0
2023-10-06 12:45:00,72.42,72.46,72.4,72.42,9855.0,67.9923,68.0299,67.9735,67.9923,9855.0
2023-10-06 12:50:00,72.44,72.47,72.4,72.44,11042.0,68.0111,68.0392,67.9735,68.0111,11042.0
2023-10-06 12:55:00,72.43,72.46,72.38,72.42,18135.0,68.0017,68.0299,67.9548,67.9923,18135.0
2023-10-06 13:00:00,72.42,72.47,72.41,72.47,8857.0,67.9923,68.0392,67.9829,68.0392,8857.0
2023-10-06 13:05:00,72.45,72.56,72.45,72.46,9595.0,68.0205,68.1237,68.0205,68.0299,9595.0
2023-10-06 13:10:00,72.47,72.48,72.34,72.45,11387.0,68.0392,68.0486,67.9172,68.0205,11387.0
2023-10-06 13:15:00,72.45,72.52,72.45,72.47,8863.0,68.0205,68.0862,68.0205,68.0392,8863.0
2023-10-06 13:20:00,72.48,72.59,72.45,72.58,12661.0,68.0486,68.1519,68.0205,68.1425,12661.0
2023-10-06 13:25:00,72.57,72.6,72.5,72.52,10176.0,68.1331,68.1613,68.0674,68.0862,10176.0
2023-10-06 13:30:00,72.53,72.74,72.53,72.73,20814.0,68.0956,68.2927,68.0956,68.2834,20814.0
2023-10-06 13:35:00,72.71,72.72,72.55,72.65,15371.0,68.2646,68.274,68.1144,68.2082,15371.0
2023-10-06 13:40:00,72.65,72.68,72.56,72.56,11377.0,68.2082,68.2364,68.1237,68.1237,11377.0
2023-10-06 13:45:00,72.56,72.69,72.55,72.68,7689.0,68.1237,68.2458,68.1144,68.2364,7689.0
2023-10-06 13:50:00,72.68,72.71,72.65,72.66,7701.0,68.2364,68.2646,68.2082,68.2176,7701.0
2023-10-06 13:55:00,72.65,72.75,72.65,72.7,11435.0,68.2082,68.3021,68.2082,68.2552,11435.0
2023-10-06 14:00:00,72.7,72.71,72.67,72.68,15811.0,68.2552,68.2646,68.227,68.2364,15811.0
2023-10-06 14:05:00,72.67,72.72,72.63,72.72,10264.0,68.227,68.274,68.1895,68.274,10264.0
2023-10-06 14:10:00,72.72,72.73,72.64,72.68,14029.0,68.274,68.2834,68.1989,68.2364,14029.0
2023-10-06 14:15:00,72.66,72.74,72.66,72.71,10539.0,68.2176,68.2927,68.2176,68.2646,10539.0
2023-10-06 14:20:00,72.71,72.74,72.69,72.73,11951.0,68.2646,68.2927,68.2458,68.2834,11951.0
2023-10-06 14:25:00,72.74,72.9,72.74,72.85,11164.0,68.2927,68.443,68.2927,68.396,11164.0
2023-10-06 14:30:00,72.85,72.91,72.84,72.9,9535.0,68.396,68.4523,68.3866,68.443,9535.0
2023-10-06 14:35:00,72.9,72.99,72.89,72.98,9698.0,68.443,68.5275,68.4336,68.5181,9698.0
2023-10-06 14:40:00,72.97,72.99,72.94,72.98,13171.0,68.5087,68.5275,68.4805,68.5181,13171.0
2023-10-06 14:45:00,72.99,73.0,72.92,72.95,11298.0,68.5275,68.5368,68.4617,68.4899,11298.0
2023-10-06 14:50:00,72.94,72.94,72.87,72.88,11031.0,68.4805,68.4805,68.4148,68.4242,11031.0
2023-10-06 14:55:00,72.88,72.91,72.82,72.84,13037.0,68.4242,68.4523,68.3678,68.3866,13037.0
2023-10-06 15:00:00,72.83,72.85,72.74,72.74,14115.0,68.3772,68.396,68.2927,68.2927,14115.0
2023-10-06 15:05:00,72.74,72.87,72.7,72.87,15721.0,68.2927,68.4148,68.2552,68.4148,15721.0
2023-10-06 15:10:00,72.87,72.87,72.74,72.78,14673.0,68.4148,68.4148,68.2927,68.3303,14673.0
2023-10-06 15:15:00,72.77,72.81,72.73,72.78,15222.0,68.3209,68.3585,68.2834,68.3303,15222.0
2023-10-06 15:20:00,72.78,72.9,72.76,72.88,15725.0,68.3303,68.443,68.3115,68.4242,15725.0
2023-10-06 15:25:00,72.87,72.91,72.83,72.91,15380.0,68.4148,68.4523,68.3772,68.4523,15380.0
2023-10-06 15:30:00,72.91,72.96,72.86,72.92,17787.0,68.4523,68.4993,68.4054,68.4617,17787.0
2023-10-06 15:35:00,72.92,72.96,72.9,72.96,23085.0,68.4617,68.4993,68.443,68.4993,23085.0
2023-10-06 15:40:00,72.96,73.06,72.92,72.94,24367.0,68.4993,68.5932,68.4617,68.4805,24367.0
2023-10-06 15:45:00,72.94,72.99,72.92,72.95,28255.0,68.4805,68.5275,68.4617,68.4899,28255.0
2023-10-06 15:50:00,72.94,72.95,72.78,72.81,40550.0,68.4805,68.4899,68.3303,68.3585,40550.0
2023-10-06 15:55:00,72.79,72.89,72.79,72.86,123702.0,68.3397,68.4336,68.3397,68.4054,123702.0
2023-10-09 09:30:00,72.86,73.67,72.86,73.67,46367.0,68.4054,69.1659,68.4054,69.1659,46367.0
2023-10-09 09:35:00,73.65,73.8,73.64,73.71,13162.0,69.1471,69.2879,69.1377,69.2034,13162.0
2023-10-09 09:40:00,73.73,73.78,73.63,73.66,9871.0,69.2222,69.2692,69.1283,69.1565,9871.0
2023-10-09 09:45:00,73.67,73.69,73.42,73.47,11726.0,69.1659,69.1847,68.9312,68.9781,11726.0
2023-10-09 09:50:00,73.45,73.49,73.36,73.44,9065.0,68.9593,68.9969,68.8748,68.9499,9065.0
2023-10-09 09:55:00,73.46,73.68,73.43,73.64,7030.0,68.9687,69.1753,68.9406,69.1377,7030.0
2023-10-09 10:00:00,73.64,73.82,73.63,73.78,39032.0,69.1377,69.3067,69.1283,69.2692,39032.0
2023-10-09 10:05:00,73.78,73.88,73.71,73.79,18100.0,69.2692,69.363,69.2034,69.2785,18100.0
2023-10-09 10:10:00,73.81,73.83,73.69,73.76,20870.0,69.2973,69.3161,69.1847,69.2504,20870.0
2023-10-09 10:15:00,73.76,73.9,73.73,73.87,15697.0,69.2504,69.3818,69.2222,69.3537,15697.0
2023-10-09 10:20:00,73.89,73.9,73.78,73.83,12607.0,69.3724,69.3818,69.2692,69.3161,12607.0
2023-10-09 10:25:00,73.83,73.92,73.83,73.89,13594.0,69.3161,69.4006,69.3161,69.3724,13594.0
2023-10-09 10:30:00,73.91,74.03,73.85,73.86,30270.0,69.3912,69.5039,69.3349,69.3443,30270.0
2023-10-09 10:35:00,73.86,74.0,73.85,73.98,15525.0,69.3443,69.4757,69.3349,69.4569,15525.0
2023-10-09 10:40:00,74.0,74.09,73.96,74.08,9749.0,69.4757,69.5602,69.4382,69.5508,9749.0
2023-10-09 10:45:00,74.08,74.1,73.93,73.94,26560.0,69.5508,69.5696,69.41,69.4194,26560.0
2023-10-09 10:50:00,73.92,74.06,73.9,74.0,25595.0,69.4006,69.532,69.3818,69.4757,25595.0
2023-10-09 10:55:00,74.01,74.1,73.97,74.1,16411.0,69.4851,69.5696,69.4475,69.5696,16411.0
2023-10-09 11:00:00,74.09,74.16,74.05,74.15,11817.0,69.5602,69.6259,69.5226,69.6165,11817.0
2023-10-09 11:05:00,74.16,74.25,74.16,74.24,5596.0,69.6259,69.7104,69.6259,69.701,5596.0
2023-10-09 11:10:00,74.22,74.27,74.17,74.26,7898.0,69.6823,69.7292,69.6353,69.7198,7898.0
2023-10-09 11:15:00,74.24,74.35,74.23,74.28,12775.0,69.701,69.8043,69.6916,69.7386,12775.0
2023-10-09 11:20:00,74.28,74.33,74.24,74.3,12369.0,69.7386,69.7855,69.701,69.7574,12369.0
2023-10-09 11:25:00,74.3,74.31,74.19,74.23,18711.0,69.7574,69.7668,69.6541,69.6916,18711.0
2023-10-09 11:30:00,74.21,74.26,74.13,74.18,15657.0,69.6729,69.7198,69.5978,69.6447,15657.0
2023-10-09 11:35:00,74.18,74.19,74.03,74.04,22191.0,69.6447,69.6541,69.5039,69.5133,22191.0
2023-10-09 11:40:00,74.03,74.04,73.89,73.89,4154.0,69.5039,69.5133,69.3724,69.3724,4154.0
2023-10-09 11:45:00,73.89,73.89,73.69,73.72,10192.0,69.3724,69.3724,69.1847,69.2128,10192.0
2023-10-09 11:50:00,73.71,73.77,73.66,73.75,8860.0,69.2034,69.2598,69.1565,69.241,8860.0
2023-10-09 11:55:00,73.73,73.8,73.72,73.78,7486.0,69.2222,69.2879,69.2128,69.2692,7486.0
2023-10-09 12:00:00,73.78,73.78,73.65,73.67,4466.0,69.2692,69.2692,69.1471,69.1659,4466.0
2023-10-09 12:05:00,73.68,73.89,73.68,73.88,6815.0,69.1753,69.3724,69.1753,69.363,6815.0
2023-10-09 12:10:00,73.89,73.89,73.84,73.88,3158.0,69.3724,69.3724,69.3255,69.363,3158.0
2023-10-09 12:15:00,73.87,73.87,73.76,73.76,5233.0,69.3537,69.3537,69.2504,69.2504,5233.0
2023-10-09 12:20:00,73.76,73.78,73.69,73.7,8205.0,69.2504,69.2692,69.1847,69.194,8205.0
2023-10-09 12:25:00,73.67,73.67,73.46,73.49,9278.0,69.1659,69.1659,68.9687,68.9969,9278.0
2023-10-09 12:30:00,73.5,73.55,73.48,73.5,6788.0,69.0063,69.0532,68.9875,69.0063,6788.0
2023-10-09 12:35:00,73.51,73.54,73.46,73.47,14853.0,69.0157,69.0438,68.9687,68.9781,14853.0
2023-10-09 12:40:00,73.45,73.47,73.41,73.44,7246.0,68.9593,68.9781,68.9218,68.9499,7246.0
2023-10-09 12:45:00,73.44,73.54,73.39,73.53,6225.0,68.9499,69.0438,68.903,69.0344,6225.0
2023-10-09 12:50:00,73.53,73.53,73.38,73.39,3085.0,69.0344,69.0344,68.8936,68.903,3085.0
2023-10-09 12:55:00,73.38,73.41,73.31,73.33,4865.0,68.8936,68.9218,68.8279,68.8467,4865.0
2023-10-09 13:00:00,73.34,73.37,73.31,73.37,6061.0,68.8561,68.8842,68.8279,68.8842,6061.0
2023-10-09 13:05:00,73.36,73.4,73.33,73.4,4310.0,68.8748,68.9124,68.8467,68.9124,4310.0
2023-10-09 13:10:00,73.39,73.49,73.39,73.48,6131.0,68.903,68.9969,68.903,68.9875,6131.0
2023-10-09 13:15:00,73.48,73.6,73.48,73.55,6681.0,68.9875,69.1002,68.9875,69.0532,6681.0
2023-10-09 13:20:00,73.54,73.55,73.48,73.51,3467.0,69.0438,69.0532,68.9875,69.0157,3467.0
2023-10-09 13:25:00,73.52,73.54,73.45,73.5,10810.0,69.0251,69.0438,68.9593,69.0063,10810.0
2023-10-09 13:30:00,73.5,73.63,73.5,73.63,18599.0,69.0063,69.1283,69.0063,69.1283,18599.0
2023-10-09 13:35:00,73.63,73.69,73.63,73.67,3957.0,69.1283,69.1847,69.1283,69.1659,3957.0
2023-10-09 13:40:00,73.67,73.82,73.66,73.82,10341.0,69.1659,69.3067,69.1565,69.3067,10341.0
2023-10-09 13:45:00,73.83,74.0,73.83,73.98,7297.0,69.3161,69.4757,69.3161,69.4569,7297.0
2023-10-09 13:50:00,73.96,73.98,73.94,73.97,7241.0,69.4382,69.4569,69.4194,69.4475,7241.0
2023-10-09 13:55:00,73.96,73.99,73.91,73.94,12406.0,69.4382,69.4663,69.3912,69.4194,12406.0
2023-10-09 14:00:00,73.94,74.05,73.88,73.89,14982.0,69.4194,69.5226,69.363,69.3724,14982.0
2023-10-09 14:05:00,73.9,74.01,73.89,73.97,4888.0,69.3818,69.4851,69.3724,69.4475,4888.0
2023-10-09 14:10:00,73.97,73.99,73.93,73.97,8387.0,69.4475,69.4663,69.41,69.4475,8387.0
2023-10-09 14:15:00,73.96,74.03,73.95,74.0,8803.0,69.4382,69.5039,69.4288,69.4757,8803.0
2023-10-09 14:20:00,74.0,74.05,74.0,74.04,6850.0,69.4757,69.5226,69.4757,69.5133,6850.0
2023-10-09 14:25:00,74.05,74.07,74.02,74.05,9726.0,69.5226,69.5414,69.4945,69.5226,9726.0
2023-10-09 14:30:00,74.05,74.06,74.0,74.01,16463.0,69.5226,69.532,69.4757,69.4851,16463.0
2023-10-09 14:35:00,74.01,74.03,73.95,73.97,4694.0,69.4851,69.5039,69.4288,69.4475,4694.0
2023-10-09 14:40:00,73.97,74.09,73.96,74.06,15905.0,69.4475,69.5602,69.4382,69.532,15905.0
2023-10-09 14:45:00,74.07,74.09,74.03,74.09,19791.0,69.5414,69.5602,69.5039,69.5602,19791.0
2023-10-09 14:50:00,74.09,74.1,74.03,74.04,7017.0,69.5602,69.5696,69.5039,69.5133,7017.0
2023-10-09 14:55:00,74.05,74.15,74.05,74.11,31752.0,69.5226,69.6165,69.5226,69.579,31752.0
2023-10-09 15:00:00,74.11,74.12,74.0,74.09,10279.0,69.579,69.5884,69.4757,69.5602,10279.0
2023-10-09 15:05:00,74.08,74.13,74.08,74.12,6293.0,69.5508,69.5978,69.5508,69.5884,6293.0
2023-10-09 15:10:00,74.11,74.13,74.06,74.06,11425.0,69.579,69.5978,69.532,69.532,11425.0
2023-10-09 15:15:00,74.05,74.11,74.03,74.06,7385.0,69.5226,69.579,69.5039,69.532,7385.0
2023-10-09 15:20:00,74.06,74.07,74.0,74.04,11110.0,69.532,69.5414,69.4757,69.5133,11110.0
2023-10-09 15:25:00,74.05,74.1,74.02,74.05,12055.0,69.5226,69.5696,69.4945,69.5226,12055.0
2023-10-09 15:30:00,74.04,74.04,73.98,74.01,14894.0,69.5133,69.5133,69.4569,69.4851,14894.0
2023-10-09 15:35:00,74.01,74.02,73.93,73.94,16880.0,69.4851,69.4945,69.41,69.4194,16880.0
2023-10-09 15:40:00,73.93,73.97,73.86,73.86,17307.0,69.41,69.4475,69.3443,69.3443,17307.0
2023-10-09 15:45:00,73.84,73.92,73.82,73.89,24748.0,69.3255,69.4006,69.3067,69.3724,24748.0
2023-10-09 15:50:00,73.89,73.96,73.83,73.87,34168.0,69.3724,69.4382,69.3161,69.3537,34168.0
2023-10-09 15:55:00,73.87,73.93,73.83,73.91,88727.0,69.3537,69.41,69.3161,69.3912,88727.0
2023-10-10 09:30:00,74.44,74.57,74.24,74.41,50035.0,69.8888,70.0109,69.701,69.8606,50035.0
2023-10-10 09:35:00,74.42,74.5,74.34,74.38,67403.0,69.87,69.9451,69.7949,69.8325,67403.0
2023-10-10 09:40:00,74.37,74.56,74.37,74.56,19339.0,69.8231,70.0015,69.8231,70.0015,19339.0
2023-10-10 09:45:00,74.56,74.83,74.52,74.83,13753.0,70.0015,70.255,69.9639,70.255,13753.0
2023-10-10 09:50:00,74.81,74.88,74.74,74.82,22377.0,70.2362,70.3019,70.1705,70.2456,22377.0
2023-10-10 09:55:00,74.8,74.82,74.68,74.68,13390.0,70.2268,70.2456,70.1141,70.1141,13390.0
2023-10-10 10:00:00,74.7,74.72,74.51,74.54,7286.0,70.1329,70.1517,69.9545,69.9827,7286.0
2023-10-10 10:05:00,74.52,74.6,74.39,74.49,8618.0,69.9639,70.039,69.8419,69.9357,8618.0
2023-10-10 10:10:00,74.51,74.81,74.5,74.78,16747.0,69.9545,70.2362,69.9451,70.208,16747.0
2023-10-10 10:15:00,74.79,74.79,74.72,74.75,14280.0,70.2174,70.2174,70.1517,70.1799,14280.0
2023-10-10 10:20:00,74.76,74.79,74.72,74.77,15720.0,70.1892,70.2174,70.1517,70.1986,15720.0
2023-10-10 10:25:00,74.77,74.81,74.75,74.77,14511.0,70.1986,70.2362,70.1799,70.1986,14511.0
2023-10-10 10:30:00,74.75,74.79,74.7,74.77,25720.0,70.1799,70.2174,70.1329,70.1986,25720.0
2023-10-10 10:35:00,74.76,74.82,74.74,74.75,14263.0,70.1892,70.2456,70.1705,70.1799,14263.0
2023-10-10 10:40:00,74.74,74.76,74.49,74.52,14063.0,70.1705,70.1892,69.9357,69.9639,14063.0
2023-10-10 10:45:00,74.52,74.52,74.28,74.32,11458.0,69.9639,69.9639,69.7386,69.7761,11458.0
2023-10-10 10:50:00,74.31,74.33,74.21,74.22,21163.0,69.7668,69.7855,69.6729,69.6823,21163.0
2023-10-10 10:55:00,74.25,74.25,74.19,74.19,6138.0,69.7104,69.7104,69.6541,69.6541,6138.0
2023-10-10 11:00:00,74.18,74.18,74.06,74.07,7982.0,69.6447,69.6447,69.532,69.5414,7982.0
2023-10-10 11:05:00,74.07,74.25,74.05,74.17,14514.0,69.5414,69.7104,69.5226,69.6353,14514.0
2023-10-10 11:10:00,74.17,74.21,74.15,74.16,5868.0,69.6353,69.6729,69.6165,69.6259,5868.0
2023-10-10 11:15:00,74.15,74.32,74.15,74.31,9759.0,69.6165,69.7761,69.6165,69.7668,9759.0
2023-10-10 11:20:00,74.33,74.34,74.25,74.25,4277.0,69.7855,69.7949,69.7104,69.7104,4277.0
2023-10-10 11:25:00,74.25,74.26,74.08,74.15,10587.0,69.7104,69.7198,69.5508,69.6165,10587.0
2023-10-10 11:30:00,74.17,74.27,74.15,74.27,7435.0,69.6353,69.7292,69.6165,69.7292,7435.0
2023-10-10 11:35:00,74.26,74.34,74.18,74.33,10637.0,69.7198,69.7949,69.6447,69.7855,10637.0
2023-10-10 11:40:00,74.31,74.34,74.26,74.28,5910.0,69.7668,69.7949,69.7198,69.7386,5910.0
2023-10-10 11:45:00,74.28,74.28,74.12,74.12,8389.0,69.7386,69.7386,69.5884,69.5884,8389.0
2023-10-10 11:50:00,74.12,74.15,74.1,74.12,7801.0,69.5884,69.6165,69.5696,69.5884,7801.0
2023-10-10 11:55:00,74.12,74.28,74.12,74.28,15006.0,69.5884,69.7386,69.5884,69.7386,15006.0
2023-10-10 12:00:00,74.28,74.29,74.22,74.22,9280.0,69.7386,69.748,69.6823,69.6823,9280.0
2023-10-10 12:05:00,74.22,74.26,74.17,74.25,8829.0,69.6823,69.7198,69.6353,69.7104,8829.0
2023-10-10 12:10:00,74.25,74.3,74.25,74.28,3760.0,69.7104,69.7574,69.7104,69.7386,3760.0
2023-10-10 12:15:00,74.28,74.35,74.27,74.33,7924.0,69.7386,69.8043,69.7292,69.7855,7924.0
2023-10-10 12:20:00,74.33,74.4,74.3,74.4,6737.0,69.7855,69.8512,69.7574,69.8512,6737.0
2023-10-10 12:25:00,74.39,74.39,74.3,74.35,17014.0,69.8419,69.8419,69.7574,69.8043,17014.0
2023-10-10 12:30:00,74.35,74.37,74.31,74.32,12360.0,69.8043,69.8231,69.7668,69.7761,12360.0
2023-10-10 12:35:00,74.31,74.34,74.29,74.34,3521.0,69.7668,69.7949,69.748,69.7949,3521.0
2023-10-10 12:40:00,74.34,74.34,74.28,74.29,4111.0,69.7949,69.7949,69.7386,69.748,4111.0
2023-10-10 12:45:00,74.28,74.35,74.27,74.35,5806.0,69.7386,69.8043,69.7292,69.8043,5806.0
2023-10-10 12:50:00,74.35,74.4,74.34,74.39,6936.0,69.8043,69.8512,69.7949,69.8419,6936.0
2023-10-10 12:55:00,74.39,74.45,74.39,74.45,8290.0,69.8419,69.8982,69.8419,69.8982,8290.0
2023-10-10 13:00:00,74.44,74.49,74.31,74.31,7857.0,69.8888,69.9357,69.7668,69.7668,7857.0
2023-10-10 13:05:00,74.31,74.33,74.23,74.28,7253.0,69.7668,69.7855,69.6916,69.7386,7253.0
2023-10-10 13:10:00,74.29,74.37,74.27,74.31,9260.0,69.748,69.8231,69.7292,69.7668,9260.0
2023-10-10 13:15:00,74.28,74.46,74.28,74.42,6479.0,69.7386,69.9076,69.7386,69.87,6479.0
2023-10-10 13:20:00,74.43,74.48,74.38,74.42,8678.0,69.8794,69.9264,69.8325,69.87,8678.0
2023-10-10 13:25:00,74.42,74.43,74.39,74.41,7523.0,69.87,69.8794,69.8419,69.8606,7523.0
2023-10-10 13:30:00,74.41,74.41,74.29,74.3,8205.0,69.8606,69.8606,69.748,69.7574,8205.0
2023-10-10 13:35:00,74.3,74.4,74.29,74.4,8420.0,69.7574,69.8512,69.748,69.8512,8420.0
2023-10-10 13:40:00,74.4,74.41,74.35,74.36,4983.0,69.8512,69.8606,69.8043,69.8137,4983.0
2023-10-10 13:45:00,74.34,74.38,74.33,74.37,4817.0,69.7949,69.8325,69.7855,69.8231,4817.0
2023-10-10 13:50:00,74.37,74.44,74.36,74.4,7956.0,69.8231,69.8888,69.8137,69.8512,7956.0
2023-10-10 13:55:00,74.4,74.45,74.39,74.41,7804.0,69.8512,69.8982,69.8419,69.8606,7804.0
2023-10-10 14:00:00,74.4,74.41,74.35,74.37,8607.0,69.8512,69.8606,69.8043,69.8231,8607.0
2023-10-10 14:05:00,74.36,74.4,74.33,74.34,11480.0,69.8137,69.8512,69.7855,69.7949,11480.0
2023-10-10 14:10:00,74.35,74.38,74.3,74.3,6191.0,69.8043,69.8325,69.7574,69.7574,6191.0
2023-10-10 14:15:00,74.29,74.33,74.27,74.31,16683.0,69.748,69.7855,69.7292,69.7668,16683.0
2023-10-10 14:20:00,74.31,74.32,74.26,74.26,3915.0,69.7668,69.7761,69.7198,69.7198,3915.0
2023-10-10 14:25:00,74.26,74.27,74.11,74.12,65597.0,69.7198,69.7292,69.579,69.5884,65597.0
2023-10-10 14:30:00,74.12,74.12,74.05,74.05,20954.0,69.5884,69.5884,69.5226,69.5226,20954.0
2023-10-10 14:35:00,74.05,74.06,73.95,74.02,24787.0,69.5226,69.532,69.4288,69.4945,24787.0
2023-10-10 14:40:00,74.08,74.09,73.95,74.06,46966.0,69.5508,69.5602,69.4288,69.532,46966.0
2023-10-10 14:45:00,74.06,74.11,74.04,74.05,17081.0,69.532,69.579,69.5133,69.5226,17081.0
2023-10-10 14:50:00,74.06,74.1,73.97,73.97,14757.0,69.532,69.5696,69.4475,69.4475,14757.0
2023-10-10 14:55:00,73.98,74.03,73.95,74.0,7647.0,69.4569,69.5039,69.4288,69.4757,7647.0
2023-10-10 15:00:00,74.0,74.01,73.94,73.99,9535.0,69.4757,69.4851,69.4194,69.4663,9535.0
2023-10-10 15:05:00,73.98,74.07,73.95,74.07,15012.0,69.4569,69.5414,69.4288,69.5414,15012.0
2023-10-10 15:10:00,74.08,74.16,74.07,74.16,15210.0,69.5508,69.6259,69.5414,69.6259,15210.0
2023-10-10 15:15:00,74.16,74.22,74.11,74.13,10203.0,69.6259,69.6823,69.579,69.5978,10203.0
2023-10-10 15:20:00,74.11,74.11,74.02,74.06,9549.0,69.579,69.579,69.4945,69.532,9549.0
2023-10-10 15:25:00,74.06,74.11,74.04,74.05,12853.0,69.532,69.579,69.5133,69.5226,12853.0
2023-10-10 15:30:00,74.05,74.06,74.01,74.05,14488.0,69.5226,69.532,69.4851,69.5226,14488.0
2023-10-10 15:35:00,74.05,74.08,74.0,74.03,22648.0,69.5226,69.5508,69.4757,69.5039,22648.0
2023-10-10 15:40:00,74.04,74.16,74.04,74.12,37040.0,69.5133,69.6259,69.5133,69.5884,37040.0
2023-10-10 15:45:00,74.13,74.13,74.08,74.13,22454.0,69.5978,69.5978,69.5508,69.5978,22454.0
2023-10-10 15:50:00,74.13,74.16,74.04,74.05,39585.0,69.5978,69.6259,69.5133,69.5226,39585.0
2023-10-10 15:55:00,74.05,74.18,74.04,74.16,140008.0,69.5226,69.6447,69.5133,69.6259,140008.0
2023-10-11 09:30:00,74.28,74.76,74.28,74.5,33490.0,69.7386,70.1892,69.7386,69.9451,33490.0
2023-10-11 09:35:00,74.47,74.52,74.28,74.44,6577.0,69.917,69.9639,69.7386,69.8888,6577.0
2023-10-11 09:40:00,74.39,74.66,74.36,74.57,9804.0,69.8419,70.0954,69.8137,70.0109,9804.0
2023-10-11 09:45:00,74.53,74.73,74.53,74.65,11265.0,69.9733,70.1611,69.9733,70.086,11265.0
2023-10-11 09:50:00,74.61,74.61,74.18,74.22,14212.0,70.0484,70.0484,69.6447,69.6823,14212.0
2023-10-11 09:55:00,74.21,74.37,74.2,74.36,8546.0,69.6729,69.8231,69.6635,69.8137,8546.0
2023-10-11 10:00:00,74.37,74.51,74.31,74.47,7594.0,69.8231,69.9545,69.7668,69.917,7594.0
2023-10-11 10:05:00,74.5,74.5,74.38,74.4,8116.0,69.9451,69.9451,69.8325,69.8512,8116.0
2023-10-11 10:10:00,74.38,74.39,74.07,74.08,8228.0,69.8325,69.8419,69.5414,69.5508,8228.0
2023-10-11 10:15:00,74.08,74.11,73.97,73.97,11713.0,69.5508,69.579,69.4475,69.4475,11713.0
2023-10-11 10:20:00,73.97,73.98,73.87,73.9,7933.0,69.4475,69.4569,69.3537,69.3818,7933.0
2023-10-11 10:25:00,73.88,73.88,73.79,73.86,7689.0,69.363,69.363,69.2785,69.3443,7689.0
2023-10-11 10:30:00,73.87,73.87,73.77,73.81,8720.0,69.3537,69.3537,69.2598,69.2973,8720.0
2023-10-11 10:35:00,73.8,73.8,73.63,73.69,11712.0,69.2879,69.2879,69.1283,69.1847,11712.0
2023-10-11 10:40:00,73.66,73.72,73.59,73.69,7814.0,69.1565,69.2128,69.0908,69.1847,7814.0
2023-10-11 10:45:00,73.68,73.78,73.65,73.76,10492.0,69.1753,69.2692,69.1471,69.2504,10492.0
2023-10-11 10:50:00,73.78,73.87,73.78,73.82,13107.0,69.2692,69.3537,69.2692,69.3067,13107.0
2023-10-11 10:55:00,73.8,73.85,73.8,73.84,7859.0,69.2879,69.3349,69.2879,69.3255,7859.0
2023-10-11 11:00:00,73.81,73.86,73.68,73.69,7798.0,69.2973,69.3443,69.1753,69.1847,7798.0
2023-10-11 11:05:00,73.71,73.79,73.69,73.7,8267.0,69.2034,69.2785,69.1847,69.194,8267.0
2023-10-11 11:10:00,73.69,73.69,73.57,73.57,12102.0,69.1847,69.1847,69.072,69.072,12102.0
2023-10-11 11:15:00,73.58,73.58,73.39,73.45,15000.0,69.0814,69.0814,68.903,68.9593,15000.0
2023-10-11 11:20:00,73.45,73.65,73.44,73.63,8519.0,68.9593,69.1471,68.9499,69.1283,8519.0
2023-10-11 11:25:00,73.65,73.77,73.64,73.77,8818.0,69.1471,69.2598,69.1377,69.2598,8818.0
2023-10-11 11:30:00,73.77,73.83,73.74,73.83,14530.0,69.2598,69.3161,69.2316,69.3161,14530.0
2023-10-11 11:35:00,73.83,73.91,73.8,73.88,19786.0,69.3161,69.3912,69.2879,69.363,19786.0
2023-10-11 11:40:00,73.87,73.89,73.78,73.78,9093.0,69.3537,69.3724,69.2692,69.2692,9093.0
2023-10-11 11:45:00,73.78,73.81,73.73,73.76,8831.0,69.2692,69.2973,69.2222,69.2504,8831.0
2023-10-11 11:50:00,73.75,73.88,73.74,73.83,9535.0,69.241,69.363,69.2316,69.3161,9535.0
2023-10-11 11:55:00,73.83,73.83,73.78,73.81,5684.0,69.3161,69.3161,69.2692,69.2973,5684.0
2023-10-11 12:00:00,73.83,73.92,73.82,73.89,7096.0,69.3161,69.4006,69.3067,69.3724,7096.0
2023-10-11 12:05:00,73.89,73.98,73.88,73.98,7662.0,69.3724,69.4569,69.363,69.4569,7662.0
2023-10-11 12:10:00,73.98,73.99,73.7,73.7,15079.0,69.4569,69.4663,69.194,69.194,15079.0
2023-10-11 12:15:00,73.69,73.72,73.62,73.65,11706.0,69.1847,69.2128,69.1189,69.1471,11706.0
2023-10-11 12:20:00,73.66,73.67,73.6,73.64,10401.0,69.1565,69.1659,69.1002,69.1377,10401.0
2023-10-11 12:25:00,73.64,73.64,73.56,73.6,12161.0,69.1377,69.1377,69.0626,69.1002,12161.0
2023-10-11 12:30:00,73.6,73.68,73.56,73.67,6922.0,69.1002,69.1753,69.0626,69.1659,6922.0
2023-10-11 12:35:00,73.67,73.72,73.67,73.69,4934.0,69.1659,69.2128,69.1659,69.1847,4934.0
2023-10-11 12:40:00,73.7,73.71,73.65,73.66,7916.0,69.194,69.2034,69.1471,69.1565,7916.0
2023-10-11 12:45:00,73.65,73.72,73.62,73.63,8115.0,69.1471,69.2128,69.1189,69.1283,8115.0
2023-10-11 12:50:00,73.64,73.65,73.51,73.55,4288.0,69.1377,69.1471,69.0157,69.0532,4288.0
2023-10-11 12:55:00,73.52,73.57,73.5,73.54,7467.0,69.0251,69.072,69.0063,69.0438,7467.0
2023-10-11 13:00:00,73.53,73.54,73.44,73.44,12688.0,69.0344,69.0438,68.9499,68.9499,12688.0
2023-10-11 13:05:00,73.45,73.56,73.44,73.56,5409.0,68.9593,69.0626,68.9499,69.0626,5409.0
2023-10-11 13:10:00,73.56,73.63,73.49,73.59,10413.0,69.0626,69.1283,68.9969,69.0908,10413.0
2023-10-11 13:15:00,73.6,73.6,73.52,73.54,5596.0,69.1002,69.1002,69.0251,69.0438,5596.0
2023-10-11 13:20:00,73.54,73.57,73.52,73.54,5488.0,69.0438,69.072,69.0251,69.0438,5488.0
2023-10-11 13:25:00,73.55,73.59,73.54,73.56,4504.0,69.0532,69.0908,69.0438,69.0626,4504.0
2023-10-11 13:30:00,73.56,73.56,73.43,73.43,5447.0,69.0626,69.0626,68.9406,68.9406,5447.0
2023-10-11 13:35:00,73.4,73.46,73.39,73.43,6416.0,68.9124,68.9687,68.903,68.9406,6416.0
2023-10-11 13:40:00,73.42,73.45,73.41,73.45,4145.0,68.9312,68.9593,68.9218,68.9593,4145.0
2023-10-11 13:45:00,73.45,73.45,73.33,73.33,14815.0,68.9593,68.9593,68.8467,68.8467,14815.0
2023-10-11 13:50:00,73.32,73.38,73.29,73.38,9042.0,68.8373,68.8936,68.8091,68.8936,9042.0
2023-10-11 13:55:00,73.38,73.4,73.32,73.32,6806.0,68.8936,68.9124,68.8373,68.8373,6806.0
2023-10-11 14:00:00,73.34,73.43,73.32,73.4,8530.0,68.8561,68.9406,68.8373,68.9124,8530.0
2023-10-11 14:05:00,73.38,73.44,73.34,73.43,4959.0,68.8936,68.9499,68.8561,68.9406,4959.0
2023-10-11 14:10:00,73.43,73.47,73.41,73.47,11785.0,68.9406,68.9781,68.9218,68.9781,11785.0
2023-10-11 14:15:00,73.47,73.62,73.47,73.58,7327.0,68.9781,69.1189,68.9781,69.0814,7327.0
2023-10-11 14:20:00,73.6,73.62,73.55,73.57,5436.0,69.1002,69.1189,69.0532,69.072,5436.0
2023-10-11 14:25:00,73.58,73.63,73.53,73.53,5883.0,69.0814,69.1283,69.0344,69.0344,5883.0
2023-10-11 14:30:00,73.54,73.59,73.53,73.58,4950.0,69.0438,69.0908,69.0344,69.0814,4950.0
2023-10-11 14:35:00,73.58,73.61,73.56,73.57,7624.0,69.0814,69.1095,69.0626,69.072,7624.0
2023-10-11 14:40:00,73.55,73.58,73.53,73.54,9503.0,69.0532,69.0814,69.0344,69.0438,9503.0
2023-10-11 14:45:00,73.54,73.6,73.54,73.59,9963.0,69.0438,69.1002,69.0438,69.0908,9963.0
2023-10-11 14:50:00,73.59,73.62,73.58,73.59,8685.0,69.0908,69.1189,69.0814,69.0908,8685.0
2023-10-11 14:55:00,73.61,73.61,73.55,73.57,6395.0,69.1095,69.1095,69.0532,69.072,6395.0
2023-10-11 15:00:00,73.56,73.68,73.53,73.67,21418.0,69.0626,69.1753,69.0344,69.1659,21418.0
2023-10-11 15:05:00,73.67,73.71,73.61,73.62,13198.0,69.1659,69.2034,69.1095,69.1189,13198.0
2023-10-11 15:10:00,73.62,73.68,73.62,73.64,13072.0,69.1189,69.1753,69.1189,69.1377,13072.0
2023-10-11 15:15:00,73.64,73.68,73.59,73.67,12990.0,69.1377,69.1753,69.0908,69.1659,12990.0
2023-10-11 15:20:00,73.67,73.7,73.62,73.68,12826.0,69.1659,69.194,69.1189,69.1753,12826.0
2023-10-11 15:25:00,73.68,73.68,73.55,73.59,12638.0,69.1753,69.1753,69.0532,69.0908,12638.0
2023-10-11 15:30:00,73.58,73.61,73.53,73.61,14674.0,69.0814,69.1095,69.0344,69.1095,14674.0
2023-10-11 15:35:00,73.61,73.66,73.56,73.66,13641.0,69.1095,69.1565,69.0626,69.1565,13641.0
2023-10-11 15:40:00,73.66,73.7,73.6,73.61,18375.0,69.1565,69.194,69.1002,69.1095,18375.0
2023-10-11 15:45:00,73.62,73.73,73.61,73.64,17119.0,69.1189,69.2222,69.1095,69.1377,17119.0
2023-10-11 15:50:00,73.64,73.7,73.62,73.65,52237.0,69.1377,69.194,69.1189,69.1471,52237.0
2023-10-11 15:55:00,73.65,73.73,73.58,73.68,159952.0,69.1471,69.2222,69.0814,69.1753,159952.0
2023-10-12 09:30:00,73.8,73.88,73.14,73.18,31302.0,69.2879,69.363,68.6683,68.7058,31302.0
2023-10-12 09:35:00,73.18,73.25,72.89,72.89,9418.0,68.7058,68.7716,68.4336,68.4336,9418.0
2023-10-12 09:40:00,72.85,73.0,72.72,72.72,7685.0,68.396,68.5368,68.274,68.274,7685.0
2023-10-12 09:45:00,72.68,72.86,72.67,72.81,8106.0,68.2364,68.4054,68.227,68.3585,8106.0
2023-10-12 09:50:00,72.78,73.11,72.69,72.72,23084.0,68.3303,68.6401,68.2458,68.274,23084.0
2023-10-12 09:55:00,72.67,72.67,72.51,72.55,10707.0,68.227,68.227,68.0768,68.1144,10707.0
2023-10-12 10:00:00,72.56,72.69,72.51,72.66,14848.0,68.1237,68.2458,68.0768,68.2176,14848.0
2023-10-12 10:05:00,72.65,72.76,72.59,72.63,9384.0,68.2082,68.3115,68.1519,68.1895,9384.0
2023-10-12 10:10:00,72.6,72.6,72.47,72.54,12621.0,68.1613,68.1613,68.0392,68.105,12621.0
2023-10-12 10:15:00,72.54,72.65,72.52,72.63,7156.0,68.105,68.2082,68.0862,68.1895,7156.0
2023-10-12 10:20:00,72.65,72.67,72.61,72.62,6921.0,68.2082,68.227,68.1707,68.1801,6921.0
2023-10-12 10:25:00,72.6,72.69,72.56,72.63,31885.0,68.1613,68.2458,68.1237,68.1895,31885.0
2023-10-12 10:30:00,72.64,72.68,72.53,72.57,12672.0,68.1989,68.2364,68.0956,68.1331,12672.0
2023-10-12 10:35:00,72.55,72.61,72.51,72.52,13675.0,68.1144,68.1707,68.0768,68.0862,13675.0
2023-10-12 10:40:00,72.55,72.58,72.49,72.53,9310.0,68.1144,68.1425,68.058,68.0956,9310.0
2023-10-12 10:45:00,72.51,72.73,72.51,72.62,18761.0,68.0768,68.2834,68.0768,68.1801,18761.0
2023-10-12 10:50:00,72.62,72.65,72.53,72.55,7704.0,68.1801,68.2082,68.0956,68.1144,7704.0
2023-10-12 10:55:00,72.56,72.65,72.54,72.61,9243.0,68.1237,68.2082,68.105,68.1707,9243.0
2023-10-12 11:00:00,72.62,72.73,72.61,72.65,12665.0,68.1801,68.2834,68.1707,68.2082,12665.0
2023-10-12 11:05:00,72.62,72.86,72.61,72.84,41098.0,68.1801,68.4054,68.1707,68.3866,41098.0
2023-10-12 11:10:00,72.84,72.87,72.74,72.84,15302.0,68.3866,68.4148,68.2927,68.3866,15302.0
2023-10-12 11:15:00,72.81,72.81,72.76,72.81,9394.0,68.3585,68.3585,68.3115,68.3585,9394.0
2023-10-12 11:20:00,72.81,72.81,72.69,72.75,11298.0,68.3585,68.3585,68.2458,68.3021,11298.0
2023-10-12 11:25:00,72.76,72.86,72.75,72.79,10272.0,68.3115,68.4054,68.3021,68.3397,10272.0
2023-10-12 11:30:00,72.78,72.78,72.68,72.77,7496.0,68.3303,68.3303,68.2364,68.3209,7496.0
2023-10-12 11:35:00,72.77,72.78,72.36,72.48,66371.0,68.3209,68.3303,67.936,68.0486,66371.0
2023-10-12 11:40:00,72.44,72.46,72.34,72.34,5894.0,68.0111,68.0299,67.9172,67.9172,5894.0
2023-10-12 11:45:00,72.35,72.38,72.25,72.26,5068.0,67.9266,67.9548,67.8327,67.8421,5068.0
2023-10-12 11:50:00,72.26,72.27,72.2,72.27,6519.0,67.8421,67.8515,67.7858,67.8515,6519.0
2023-10-12 11:55:00,72.27,72.39,72.26,72.38,8438.0,67.8515,67.9641,67.8421,67.9548,8438.0
2023-10-12 12:00:00,72.38,72.61,72.38,72.56,29059.0,67.9548,68.1707,67.9548,68.1237,29059.0
2023-10-12 12:05:00,72.55,72.66,72.52,72.55,27852.0,68.1144,68.2176,68.0862,68.1144,27852.0
2023-10-12 12:10:00,72.51,72.59,72.51,72.57,7769.0,68.0768,68.1519,68.0768,68.1331,7769.0
2023-10-12 12:15:00,72.58,72.66,72.57,72.61,12196.0,68.1425,68.2176,68.1331,68.1707,12196.0
2023-10-12 12:20:00,72.61,72.68,72.56,72.64,11043.0,68.1707,68.2364,68.1237,68.1989,11043.0
2023-10-12 12:25:00,72.64,72.68,72.59,72.63,13191.0,68.1989,68.2364,68.1519,68.1895,13191.0
2023-10-12 12:30:00,72.64,72.64,72.52,72.54,11124.0,68.1989,68.1989,68.0862,68.105,11124.0
2023-10-12 12:35:00,72.54,72.56,72.49,72.54,5659.0,68.105,68.1237,68.058,68.105,5659.0
2023-10-12 12:40:00,72.54,72.61,72.54,72.54,8059.0,68.105,68.1707,68.105,68.105,8059.0
2023-10-12 12:45:00,72.53,72.69,72.53,72.69,5362.0,68.0956,68.2458,68.0956,68.2458,5362.0
2023-10-12 12:50:00,72.7,72.72,72.63,72.64,7560.0,68.2552,68.274,68.1895,68.1989,7560.0
2023-10-12 12:55:00,72.65,72.65,72.6,72.63,6871.0,68.2082,68.2082,68.1613,68.1895,6871.0
2023-10-12 13:00:00,72.61,72.62,72.46,72.57,14388.0,68.1707,68.1801,68.0299,68.1331,14388.0
2023-10-12 13:05:00,72.53,72.54,72.41,72.42,7083.0,68.0956,68.105,67.9829,67.9923,7083.0
2023-10-12 13:10:00,72.39,72.43,72.34,72.39,7980.0,67.9641,68.0017,67.9172,67.9641,7980.0
2023-10-12 13:15:00,72.38,72.45,72.38,72.45,8660.0,67.9548,68.0205,67.9548,68.0205,8660.0
2023-10-12 13:20:00,72.48,72.48,72.44,72.44,3144.0,68.0486,68.0486,68.0111,68.0111,3144.0
2023-10-12 13:25:00,72.45,72.46,72.26,72.29,9434.0,68.0205,68.0299,67.8421,67.8703,9434.0
2023-10-12 13:30:00,72.26,72.28,72.17,72.17,11736.0,67.8421,67.8609,67.7576,67.7576,11736.0
2023-10-12 13:35:00,72.17,72.2,72.13,72.14,7866.0,67.7576,67.7858,67.72,67.7294,7866.0
2023-10-12 13:40:00,72.14,72.16,72.08,72.08,6076.0,67.7294,67.7482,67.6731,67.6731,6076.0
2023-10-12 13:45:00,72.07,72.18,72.07,72.17,11673.0,67.6637,67.767,67.6637,67.7576,11673.0
2023-10-12 13:50:00,72.18,72.18,72.08,72.08,5859.0,67.767,67.767,67.6731,67.6731,5859.0
2023-10-12 13:55:00,72.09,72.1,72.04,72.04,11355.0,67.6825,67.6919,67.6355,67.6355,11355.0
2023-10-12 14:00:00,72.05,72.11,72.01,72.04,8701.0,67.6449,67.7013,67.6074,67.6355,8701.0
2023-10-12 14:05:00,72.04,72.07,72.02,72.05,6370.0,67.6355,67.6637,67.6168,67.6449,6370.0
2023-10-12 14:10:00,72.06,72.14,72.05,72.14,5046.0,67.6543,67.7294,67.6449,67.7294,5046.0
2023-10-12 14:15:00,72.15,72.18,72.09,72.11,6501.0,67.7388,67.767,67.6825,67.7013,6501.0
2023-10-12 14:20:00,72.13,72.24,72.13,72.24,8359.0,67.72,67.8233,67.72,67.8233,8359.0
2023-10-12 14:25:00,72.25,72.34,72.24,72.34,6305.0,67.8327,67.9172,67.8233,67.9172,6305.0
2023-10-12 14:30:00,72.34,72.36,72.32,72.36,9017.0,67.9172,67.936,67.8984,67.936,9017.0
2023-10-12 14:35:00,72.4,72.4,72.32,72.35,5688.0,67.9735,67.9735,67.8984,67.9266,5688.0
2023-10-12 14:40:00,72.35,72.35,72.28,72.32,4525.0,67.9266,67.9266,67.8609,67.8984,4525.0
2023-10-12 14:45:00,72.33,72.41,72.31,72.41,8320.0,67.9078,67.9829,67.889,67.9829,8320.0
2023-10-12 14:50:00,72.4,72.46,72.39,72.43,8983.0,67.9735,68.0299,67.9641,68.0017,8983.0
2023-10-12 14:55:00,72.44,72.45,72.41,72.44,9015.0,68.0111,68.0205,67.9829,68.0111,9015.0
2023-10-12 15:00:00,72.44,72.49,72.44,72.49,7751.0,68.0111,68.058,68.0111,68.058,7751.0
2023-10-12 15:05:00,72.5,72.59,72.48,72.58,7068.0,68.0674,68.1519,68.0486,68.1425,7068.0
2023-10-12 15:10:00,72.59,72.6,72.49,72.54,16906.0,68.1519,68.1613,68.058,68.105,16906.0
2023-10-12 15:15:00,72.55,72.61,72.52,72.59,22247.0,68.1144,68.1707,68.0862,68.1519,22247.0
2023-10-12 15:20:00,72.59,72.62,72.54,72.55,17062.0,68.1519,68.1801,68.105,68.1144,17062.0
2023-10-12 15:25:00,72.54,72.56,72.48,72.54,8153.0,68.105,68.1237,68.0486,68.105,8153.0
2023-10-12 15:30:00,72.55,72.71,72.51,72.65,14169.0,68.1144,68.2646,68.0768,68.2082,14169.0
2023-10-12 15:35:00,72.66,72.74,72.66,72.74,12865.0,68.2176,68.2927,68.2176,68.2927,12865.0
2023-10-12 15:40:00,72.75,72.77,72.67,72.68,20362.0,68.3021,68.3209,68.227,68.2364,20362.0
2023-10-12 15:45:00,72.68,72.69,72.64,72.67,20826.0,68.2364,68.2458,68.1989,68.227,20826.0
2023-10-12 15:50:00,72.66,72.74,72.63,72.65,29482.0,68.2176,68.2927,68.1895,68.2082,29482.0
2023-10-12 15:55:00,72.65,72.78,72.65,72.77,111058.0,68.2082,68.3303,68.2082,68.3209,111058.0
2023-10-13 09:30:00,72.7,73.47,72.7,73.31,53615.0,68.2552,68.9781,68.2552,68.8279,53615.0
2023-10-13 09:35:00,73.31,73.48,73.22,73.27,12247.0,68.8279,68.9875,68.7434,68.7903,12247.0
2023-10-13 09:40:00,73.25,73.36,73.19,73.26,12131.0,68.7716,68.8748,68.7152,68.7809,12131.0
2023-10-13 09:45:00,73.26,73.33,73.18,73.28,8758.0,68.7809,68.8467,68.7058,68.7997,8758.0
2023-10-13 09:50:00,73.32,73.48,73.26,73.37,20710.0,68.8373,68.9875,68.7809,68.8842,20710.0
2023-10-13 09:55:00,73.37,73.4,73.21,73.26,12458.0,68.8842,68.9124,68.734,68.7809,12458.0
2023-10-13 10:00:00,73.17,73.25,73.0,73.17,12153.0,68.6965,68.7716,68.5368,68.6965,12153.0
2023-10-13 10:05:00,73.24,73.24,73.03,73.06,16545.0,68.7622,68.7622,68.565,68.5932,16545.0
2023-10-13 10:10:00,73.06,73.12,72.99,73.05,14440.0,68.5932,68.6495,68.5275,68.5838,14440.0
2023-10-13 10:15:00,73.04,73.06,72.9,72.99,8927.0,68.5744,68.5932,68.443,68.5275,8927.0
2023-10-13 10:20:00,72.99,73.03,72.97,73.02,7965.0,68.5275,68.565,68.5087,68.5556,7965.0
2023-10-13 10:25:00,73.03,73.05,73.01,73.05,9099.0,68.565,68.5838,68.5462,68.5838,9099.0
2023-10-13 10:30:00,73.05,73.16,73.04,73.15,10763.0,68.5838,68.6871,68.5744,68.6777,10763.0
2023-10-13 10:35:00,73.14,73.14,73.03,73.04,8232.0,68.6683,68.6683,68.565,68.5744,8232.0
2023-10-13 10:40:00,73.04,73.07,72.98,73.03,8090.0,68.5744,68.6026,68.5181,68.565,8090.0
2023-10-13 10:45:00,73.01,73.2,73.01,73.2,10338.0,68.5462,68.7246,68.5462,68.7246,10338.0
2023-10-13 10:50:00,73.2,73.25,73.09,73.12,9363.0,68.7246,68.7716,68.6213,68.6495,9363.0
2023-10-13 10:55:00,73.14,73.16,73.1,73.13,8404.0,68.6683,68.6871,68.6307,68.6589,8404.0
2023-10-13 11:00:00,73.13,73.16,72.94,72.98,15222.0,68.6589,68.6871,68.4805,68.5181,15222.0
2023-10-13 11:05:00,72.97,72.99,72.83,72.98,12705.0,68.5087,68.5275,68.3772,68.5181,12705.0
2023-10-13 11:10:00,73.03,73.06,72.99,73.05,5903.0,68.565,68.5932,68.5275,68.5838,5903.0
2023-10-13 11:15:00,73.05,73.15,73.0,73.14,6331.0,68.5838,68.6777,68.5368,68.6683,6331.0
2023-10-13 11:20:00,73.13,73.18,73.06,73.11,8253.0,68.6589,68.7058,68.5932,68.6401,8253.0
2023-10-13 11:25:00,73.1,73.11,72.96,73.07,6558.0,68.6307,68.6401,68.4993,68.6026,6558.0
2023-10-13 11:30:00,73.11,73.14,73.07,73.09,15508.0,68.6401,68.6683,68.6026,68.6213,15508.0
2023-10-13 11:35:00,73.09,73.1,73.05,73.08,5971.0,68.6213,68.6307,68.5838,68.612,5971.0
2023-10-13 11:40:00,73.08,73.11,73.04,73.11,4911.0,68.612,68.6401,68.5744,68.6401,4911.0
2023-10-13 11:45:00,73.11,73.12,73.02,73.07,6410.0,68.6401,68.6495,68.5556,68.6026,6410.0
2023-10-13 11:50:00,73.06,73.07,72.97,72.99,2980.0,68.5932,68.6026,68.5087,68.5275,2980.0
2023-10-13 11:55:00,72.98,73.0,72.91,72.97,6447.0,68.5181,68.5368,68.4523,68.5087,6447.0
2023-10-13 12:00:00,72.95,73.01,72.95,72.98,9825.0,68.4899,68.5462,68.4899,68.5181,9825.0
2023-10-13 12:05:00,72.99,73.07,72.99,73.05,4840.0,68.5275,68.6026,68.5275,68.5838,4840.0
2023-10-13 12:10:00,73.04,73.06,72.94,72.94,8019.0,68.5744,68.5932,68.4805,68.4805,8019.0
2023-10-13 12:15:00,72.92,73.01,72.86,73.01,13607.0,68.4617,68.5462,68.4054,68.5462,13607.0
2023-10-13 12:20:00,73.02,73.16,73.02,73.11,7332.0,68.5556,68.6871,68.5556,68.6401,7332.0
2023-10-13 12:25:00,73.1,73.11,73.06,73.09,4842.0,68.6307,68.6401,68.5932,68.6213,4842.0
2023-10-13 12:30:00,73.09,73.18,73.06,73.16,5714.0,68.6213,68.7058,68.5932,68.6871,5714.0
2023-10-13 12:35:00,73.16,73.17,73.1,73.11,6235.0,68.6871,68.6965,68.6307,68.6401,6235.0
2023-10-13 12:40:00,73.11,73.14,73.09,73.1,3430.0,68.6401,68.6683,68.6213,68.6307,3430.0
2023-10-13 12:45:00,73.1,73.14,73.08,73.08,7316.0,68.6307,68.6683,68.612,68.612,7316.0
2023-10-13 12:50:00,73.03,73.03,72.87,72.92,4758.0,68.565,68.565,68.4148,68.4617,4758.0
2023-10-13 12:55:00,72.94,72.96,72.93,72.96,2351.0,68.4805,68.4993,68.4711,68.4993,2351.0
2023-10-13 13:00:00,72.96,73.02,72.96,72.97,5331.0,68.4993,68.5556,68.4993,68.5087,5331.0
2023-10-13 13:05:00,72.97,72.97,72.85,72.89,6468.0,68.5087,68.5087,68.396,68.4336,6468.0
2023-10-13 13:10:00,72.89,72.91,72.83,72.87,5548.0,68.4336,68.4523,68.3772,68.4148,5548.0
2023-10-13 13:15:00,72.85,72.9,72.82,72.87,7482.0,68.396,68.443,68.3678,68.4148,7482.0
2023-10-13 13:20:00,72.87,72.89,72.8,72.8,5064.0,68.4148,68.4336,68.3491,68.3491,5064.0
2023-10-13 13:25:00,72.8,72.81,72.72,72.73,6571.0,68.3491,68.3585,68.274,68.2834,6571.0
2023-10-13 13:30:00,72.71,72.76,72.69,72.75,11103.0,68.2646,68.3115,68.2458,68.3021,11103.0
2023-10-13 13:35:00,72.76,72.81,72.71,72.78,8282.0,68.3115,68.3585,68.2646,68.3303,8282.0
2023-10-13 13:40:00,72.78,73.08,72.78,73.02,6643.0,68.3303,68.612,68.3303,68.5556,6643.0
2023-10-13 13:45:00,73.01,73.03,72.97,72.98,4918.0,68.5462,68.565,68.5087,68.5181,4918.0
2023-10-13 13:50:00,72.98,73.04,72.94,72.95,5740.0,68.5181,68.5744,68.4805,68.4899,5740.0
2023-10-13 13:55:00,72.96,72.99,72.93,72.94,5138.0,68.4993,68.5275,68.4711,68.4805,5138.0
2023-10-13 14:00:00,72.94,72.94,72.87,72.88,5467.0,68.4805,68.4805,68.4148,68.4242,5467.0
2023-10-13 14:05:00,72.87,72.99,72.87,72.97,6255.0,68.4148,68.5275,68.4148,68.5087,6255.0
2023-10-13 14:10:00,72.98,72.99,72.93,72.97,5552.0,68.5181,68.5275,68.4711,68.5087,5552.0
2023-10-13 14:15:00,72.97,73.01,72.95,72.98,11086.0,68.5087,68.5462,68.4899,68.5181,11086.0
2023-10-13 14:20:00,72.99,73.03,72.99,72.99,6535.0,68.5275,68.565,68.5275,68.5275,6535.0
2023-10-13 14:25:00,72.97,73.01,72.93,73.01,8063.0,68.5087,68.5462,68.4711,68.5462,8063.0
2023-10-13 14:30:00,73.01,73.07,73.01,73.06,5440.0,68.5462,68.6026,68.5462,68.5932,5440.0
2023-10-13 14:35:00,73.06,73.06,72.94,73.01,8329.0,68.5932,68.5932,68.4805,68.5462,8329.0
2023-10-13 14:40:00,73.0,73.03,72.98,72.99,6317.0,68.5368,68.565,68.5181,68.5275,6317.0
2023-10-13 14:45:00,72.99,73.0,72.91,72.92,10728.0,68.5275,68.5368,68.4523,68.4617,10728.0
2023-10-13 14:50:00,72.92,73.07,72.91,73.06,8612.0,68.4617,68.6026,68.4523,68.5932,8612.0
2023-10-13 14:55:00,73.06,73.11,73.03,73.09,8946.0,68.5932,68.6401,68.565,68.6213,8946.0
2023-10-13 15:00:00,73.1,73.2,73.09,73.19,12275.0,68.6307,68.7246,68.6213,68.7152,12275.0
2023-10-13 15:05:00,73.18,73.2,73.03,73.17,10519.0,68.7058,68.7246,68.565,68.6965,10519.0
2023-10-13 15:10:00,73.16,73.26,73.15,73.24,11659.0,68.6871,68.7809,68.6777,68.7622,11659.0
2023-10-13 15:15:00,73.25,73.27,73.2,73.21,11308.0,68.7716,68.7903,68.7246,68.734,11308.0
2023-10-13 15:20:00,73.21,73.28,73.2,73.25,10801.0,68.734,68.7997,68.7246,68.7716,10801.0
2023-10-13 15:25:00,73.25,73.26,73.14,73.16,14529.0,68.7716,68.7809,68.6683,68.6871,14529.0
2023-10-13 15:30:00,73.17,73.34,73.17,73.26,25575.0,68.6965,68.8561,68.6965,68.7809,25575.0
2023-10-13 15:35:00,73.26,73.27,73.2,73.23,18545.0,68.7809,68.7903,68.7246,68.7528,18545.0
2023-10-13 15:40:00,73.23,73.27,73.09,73.1,22170.0,68.7528,68.7903,68.6213,68.6307,22170.0
2023-10-13 15:45:00,73.11,73.19,73.11,73.17,26671.0,68.6401,68.7152,68.6401,68.6965,26671.0
2023-10-13 15:50:00,73.17,73.25,73.12,73.24,47960.0,68.6965,68.7716,68.6495,68.7622,47960.0
2023-10-13 15:55:00,73.25,73.33,73.17,73.33,155918.0,68.7716,68.8467,68.6965,68.8467,155918.0
2023-10-16 09:30:00,74.0,74.0,73.77,73.81,33279.0,69.4757,69.4757,69.2598,69.2973,33279.0
2023-10-16 09:35:00,73.79,73.79,73.6,73.6,7115.0,69.2785,69.2785,69.1002,69.1002,7115.0
2023-10-16 09:40:00,73.59,73.59,73.38,73.53,10583.0,69.0908,69.0908,68.8936,69.0344,10583.0
2023-10-16 09:45:00,73.53,73.81,73.53,73.8,14868.0,69.0344,69.2973,69.0344,69.2879,14868.0
2023-10-16 09:50:00,73.84,73.94,73.79,73.8,33831.0,69.3255,69.4194,69.2785,69.2879,33831.0
2023-10-16 09:55:00,73.82,73.92,73.75,73.83,38310.0,69.3067,69.4006,69.241,69.3161,38310.0
2023-10-16 10:00:00,73.82,73.91,73.68,73.79,22398.0,69.3067,69.3912,69.1753,69.2785,22398.0
2023-10-16 10:05:00,73.78,73.78,73.57,73.68,14472.0,69.2692,69.2692,69.072,69.1753,14472.0
2023-10-16 10:10:00,73.68,73.95,73.67,73.89,19541.0,69.1753,69.4288,69.1659,69.3724,19541.0
2023-10-16 10:15:00,73.91,74.02,73.9,74.02,31539.0,69.3912,69.4945,69.3818,69.4945,31539.0
2023-10-16 10:20:00,74.01,74.03,73.91,73.94,18628.0,69.4851,69.5039,69.3912,69.4194,18628.0
2023-10-16 10:25:00,73.92,74.11,73.88,74.11,8205.0,69.4006,69.579,69.363,69.579,8205.0
2023-10-16 10:30:00,74.12,74.38,74.11,74.34,25644.0,69.5884,69.8325,69.579,69.7949,25644.0
2023-10-16 10:35:00,74.36,74.39,74.33,74.35,6013.0,69.8137,69.8419,69.7855,69.8043,6013.0
2023-10-16 10:40:00,74.36,74.4,74.34,74.38,7304.0,69.8137,69.8512,69.7949,69.8325,7304.0
2023-10-16 10:45:00,74.39,74.51,74.34,74.51,9312.0,69.8419,69.9545,69.7949,69.9545,9312.0
2023-10-16 10:50:00,74.48,74.51,74.36,74.38,9563.0,69.9264,69.9545,69.8137,69.8325,9563.0
2023-10-16 10:55:00,74.39,74.39,74.31,74.39,7104.0,69.8419,69.8419,69.7668,69.8419,7104.0
2023-10-16 11:00:00,74.41,74.51,74.41,74.5,18501.0,69.8606,69.9545,69.8606,69.9451,18501.0
2023-10-16 11:05:00,74.51,74.51,74.38,74.38,13420.0,69.9545,69.9545,69.8325,69.8325,13420.0
2023-10-16 11:10:00,74.37,74.38,74.33,74.36,8057.0,69.8231,69.8325,69.7855,69.8137,8057.0
2023-10-16 11:15:00,74.35,74.36,74.27,74.31,9935.0,69.8043,69.8137,69.7292,69.7668,9935.0
2023-10-16 11:20:00,74.31,74.38,74.3,74.36,7357.0,69.7668,69.8325,69.7574,69.8137,7357.0
2023-10-16 11:25:00,74.37,74.38,74.28,74.3,12112.0,69.8231,69.8325,69.7386,69.7574,12112.0
2023-10-16 11:30:00,74.3,74.39,74.29,74.3,14014.0,69.7574,69.8419,69.748,69.7574,14014.0
2023-10-16 11:35:00,74.31,74.33,74.25,74.27,10492.0,69.7668,69.7855,69.7104,69.7292,10492.0
2023-10-16 11:40:00,74.28,74.39,74.27,74.36,11729.0,69.7386,69.8419,69.7292,69.8137,11729.0
2023-10-16 11:45:00,74.36,74.36,74.25,74.31,10846.0,69.8137,69.8137,69.7104,69.7668,10846.0
2023-10-16 11:50:00,74.33,74.38,74.31,74.37,10272.0,69.7855,69.8325,69.7668,69.8231,10272.0
2023-10-16 11:55:00,74.37,74.47,74.35,74.44,16600.0,69.8231,69.917,69.8043,69.8888,16600.0
2023-10-16 12:00:00,74.44,74.45,74.4,74.42,18105.0,69.8888,69.8982,69.8512,69.87,18105.0
2023-10-16 12:05:00,74.42,74.43,74.28,74.35,9572.0,69.87,69.8794,69.7386,69.8043,9572.0
2023-10-16 12:10:00,74.34,74.34,74.3,74.31,8412.0,69.7949,69.7949,69.7574,69.7668,8412.0
2023-10-16 12:15:00,74.31,74.35,74.28,74.34,4460.0,69.7668,69.8043,69.7386,69.7949,4460.0
2023-10-16 12:20:00,74.34,74.36,74.26,74.32,8785.0,69.7949,69.8137,69.7198,69.7761,8785.0
2023-10-16 12:25:00,74.34,74.38,74.32,74.38,4853.0,69.7949,69.8325,69.7761,69.8325,4853.0
2023-10-16 12:30:00,74.38,74.39,74.3,74.33,7057.0,69.8325,69.8419,69.7574,69.7855,7057.0
2023-10-16 12:35:00,74.33,74.34,74.3,74.31,5152.0,69.7855,69.7949,69.7574,69.7668,5152.0
2023-10-16 12:40:00,74.31,74.39,74.31,74.37,12039.0,69.7668,69.8419,69.7668,69.8231,12039.0
2023-10-16 12:45:00,74.37,74.4,74.33,74.33,4101.0,69.8231,69.8512,69.7855,69.7855,4101.0
2023-10-16 12:50:00,74.34,74.35,74.3,74.31,6479.0,69.7949,69.8043,69.7574,69.7668,6479.0
2023-10-16 12:55:00,74.31,74.33,74.3,74.33,5776.0,69.7668,69.7855,69.7574,69.7855,5776.0
2023-10-16 13:00:00,74.34,74.46,74.34,74.42,10339.0,69.7949,69.9076,69.7949,69.87,10339.0
2023-10-16 13:05:00,74.43,74.44,74.4,74.4,5845.0,69.8794,69.8888,69.8512,69.8512,5845.0
2023-10-16 13:10:00,74.4,74.4,74.34,74.34,6354.0,69.8512,69.8512,69.7949,69.7949,6354.0
2023-10-16 13:15:00,74.34,74.34,74.24,74.25,12022.0,69.7949,69.7949,69.701,69.7104,12022.0
2023-10-16 13:20:00,74.24,74.24,74.07,74.12,16563.0,69.701,69.701,69.5414,69.5884,16563.0
2023-10-16 13:25:00,74.1,74.27,74.05,74.24,4638.0,69.5696,69.7292,69.5226,69.701,4638.0
2023-10-16 13:30:00,74.25,74.26,74.21,74.22,5885.0,69.7104,69.7198,69.6729,69.6823,5885.0
2023-10-16 13:35:00,74.19,74.26,74.19,74.25,9564.0,69.6541,69.7198,69.6541,69.7104,9564.0
2023-10-16 13:40:00,74.27,74.42,74.25,74.42,7229.0,69.7292,69.87,69.7104,69.87,7229.0
2023-10-16 13:45:00,74.42,74.44,74.4,74.41,7745.0,69.87,69.8888,69.8512,69.8606,7745.0
2023-10-16 13:50:00,74.42,74.42,74.36,74.39,10101.0,69.87,69.87,69.8137,69.8419,10101.0
2023-10-16 13:55:00,74.38,74.43,74.38,74.41,4380.0,69.8325,69.8794,69.8325,69.8606,4380.0
2023-10-16 14:00:00,74.41,74.42,74.33,74.41,8260.0,69.8606,69.87,69.7855,69.8606,8260.0
2023-10-16 14:05:00,74.41,74.43,74.4,74.4,4951.0,69.8606,69.8794,69.8512,69.8512,4951.0
2023-10-16 14:10:00,74.4,74.42,74.36,74.38,8903.0,69.8512,69.87,69.8137,69.8325,8903.0
2023-10-16 14:15:00,74.38,74.41,74.34,74.36,8726.0,69.8325,69.8606,69.7949,69.8137,8726.0
2023-10-16 14:20:00,74.36,74.36,74.27,74.27,5333.0,69.8137,69.8137,69.7292,69.7292,5333.0
2023-10-16 14:25:00,74.27,74.27,74.16,74.16,6523.0,69.7292,69.7292,69.6259,69.6259,6523.0
2023-10-16 14:30:00,74.15,74.25,74.12,74.25,8105.0,69.6165,69.7104,69.5884,69.7104,8105.0
2023-10-16 14:35:00,74.25,74.25,74.14,74.2,6822.0,69.7104,69.7104,69.6071,69.6635,6822.0
2023-10-16 14:40:00,74.2,74.24,74.19,74.24,6228.0,69.6635,69.701,69.6541,69.701,6228.0
2023-10-16 14:45:00,74.26,74.26,74.22,74.25,7221.0,69.7198,69.7198,69.6823,69.7104,7221.0
2023-10-16 14:50:00,74.24,74.26,74.22,74.23,7077.0,69.701,69.7198,69.6823,69.6916,7077.0
2023-10-16 14:55:00,74.24,74.32,74.22,74.32,5647.0,69.701,69.7761,69.6823,69.7761,5647.0
2023-10-16 15:00:00,74.32,74.35,74.28,74.34,8235.0,69.7761,69.8043,69.7386,69.7949,8235.0
2023-10-16 15:05:00,74.37,74.39,74.34,74.35,8411.0,69.8231,69.8419,69.7949,69.8043,8411.0
2023-10-16 15:10:00,74.34,74.41,74.34,74.36,9072.0,69.7949,69.8606,69.7949,69.8137,9072.0
2023-10-16 15:15:00,74.35,74.36,74.3,74.3,9505.0,69.8043,69.8137,69.7574,69.7574,9505.0
2023-10-16 15:20:00,74.3,74.45,74.3,74.43,17623.0,69.7574,69.8982,69.7574,69.8794,17623.0
2023-10-16 15:25:00,74.43,74.47,74.39,74.47,19826.0,69.8794,69.917,69.8419,69.917,19826.0
2023-10-16 15:30:00,74.48,74.54,74.39,74.39,26228.0,69.9264,69.9827,69.8419,69.8419,26228.0
2023-10-16 15:35:00,74.4,74.47,74.37,74.46,23846.0,69.8512,69.917,69.8231,69.9076,23846.0
2023-10-16 15:40:00,74.46,74.51,74.43,74.48,38756.0,69.9076,69.9545,69.8794,69.9264,38756.0
2023-10-16 15:45:00,74.47,74.53,74.44,74.47,32764.0,69.917,69.9733,69.8888,69.917,32764.0
2023-10-16 15:50:00,74.46,74.53,74.45,74.53,49243.0,69.9076,69.9733,69.8982,69.9733,49243.0
2023-10-16 15:55:00,74.54,74.56,74.48,74.52,143654.0,69.9827,70.0015,69.9264,69.9639,143654.0
2023-10-17 09:30:00,73.67,74.64,73.59,74.52,77154.0,69.1659,70.0766,69.0908,69.9639,77154.0
2023-10-17 09:35:00,74.52,74.85,74.51,74.73,14363.0,69.9639,70.2737,69.9545,70.1611,14363.0
2023-10-17 09:40:00,74.72,74.79,74.32,74.36,11599.0,70.1517,70.2174,69.7761,69.8137,11599.0
2023-10-17 09:45:00,74.34,74.66,74.33,74.59,12459.0,69.7949,70.0954,69.7855,70.0296,12459.0
2023-10-17 09:50:00,74.59,74.73,74.51,74.58,11718.0,70.0296,70.1611,69.9545,70.0202,11718.0
2023-10-17 09:55:00,74.62,74.62,74.44,74.49,8048.0,70.0578,70.0578,69.8888,69.9357,8048.0
2023-10-17 10:00:00,74.47,74.76,74.43,74.76,7784.0,69.917,70.1892,69.8794,70.1892,7784.0
2023-10-17 10:05:00,74.76,74.87,74.75,74.83,8839.0,70.1892,70.2925,70.1799,70.255,8839.0
2023-10-17 10:10:00,74.85,75.11,74.83,75.1,11254.0,70.2737,70.5178,70.255,70.5085,11254.0
2023-10-17 10:15:00,75.1,75.12,75.01,75.04,16551.0,70.5085,70.5272,70.424,70.4521,16551.0
2023-10-17 10:20:00,75.02,75.02,74.88,74.9,10300.0,70.4333,70.4333,70.3019,70.3207,10300.0
2023-10-17 10:25:00,74.9,74.94,74.87,74.91,13996.0,70.3207,70.3582,70.2925,70.3301,13996.0
2023-10-17 10:30:00,74.91,74.95,74.83,74.95,11568.0,70.3301,70.3676,70.255,70.3676,11568.0
2023-10-17 10:35:00,74.94,75.16,74.9,75.15,16113.0,70.3582,70.5648,70.3207,70.5554,16113.0
2023-10-17 10:40:00,75.13,75.2,75.09,75.18,41083.0,70.5366,70.6023,70.4991,70.5836,41083.0
2023-10-17 10:45:00,75.17,75.19,75.05,75.1,14557.0,70.5742,70.5929,70.4615,70.5085,14557.0
2023-10-17 10:50:00,75.09,75.17,75.09,75.13,6786.0,70.4991,70.5742,70.4991,70.5366,6786.0
2023-10-17 10:55:00,75.15,75.18,75.12,75.17,10936.0,70.5554,70.5836,70.5272,70.5742,10936.0
2023-10-17 11:00:00,75.17,75.27,75.14,75.27,23707.0,70.5742,70.6681,70.546,70.6681,23707.0
2023-10-17 11:05:00,75.27,75.33,75.06,75.06,11318.0,70.6681,70.7244,70.4709,70.4709,11318.0
2023-10-17 11:10:00,75.09,75.18,75.08,75.17,6096.0,70.4991,70.5836,70.4897,70.5742,6096.0
2023-10-17 11:15:00,75.16,75.24,75.16,75.23,9895.0,70.5648,70.6399,70.5648,70.6305,9895.0
2023-10-17 11:20:00,75.26,75.26,75.21,75.22,8279.0,70.6587,70.6587,70.6117,70.6211,8279.0
2023-10-17 11:25:00,75.23,75.29,75.18,75.24,9621.0,70.6305,70.6868,70.5836,70.6399,9621.0
2023-10-17 11:30:00,75.22,75.24,75.1,75.1,12138.0,70.6211,70.6399,70.5085,70.5085,12138.0
2023-10-17 11:35:00,75.09,75.23,75.08,75.21,7017.0,70.4991,70.6305,70.4897,70.6117,7017.0
2023-10-17 11:40:00,75.2,75.24,75.16,75.24,10257.0,70.6023,70.6399,70.5648,70.6399,10257.0
2023-10-17 11:45:00,75.26,75.34,75.22,75.34,5971.0,70.6587,70.7338,70.6211,70.7338,5971.0
2023-10-17 11:50:00,75.35,75.43,75.35,75.42,7677.0,70.7432,70.8183,70.7432,70.8089,7677.0
2023-10-17 11:55:00,75.41,75.41,75.33,75.39,7080.0,70.7995,70.7995,70.7244,70.7807,7080.0
2023-10-17 12:00:00,75.41,75.51,75.4,75.44,15023.0,70.7995,70.8934,70.7901,70.8277,15023.0
2023-10-17 12:05:00,75.41,75.42,75.32,75.34,4762.0,70.7995,70.8089,70.715,70.7338,4762.0
2023-10-17 12:10:00,75.35,75.36,75.26,75.27,7478.0,70.7432,70.7526,70.6587,70.6681,7478.0
2023-10-17 12:15:00,75.27,75.28,75.2,75.23,6357.0,70.6681,70.6774,70.6023,70.6305,6357.0
2023-10-17 12:20:00,75.23,75.33,75.22,75.32,7912.0,70.6305,70.7244,70.6211,70.715,7912.0
2023-10-17 12:25:00,75.33,75.36,75.23,75.24,21187.0,70.7244,70.7526,70.6305,70.6399,21187.0
2023-10-17 12:30:00,75.25,75.3,75.16,75.19,22111.0,70.6493,70.6962,70.5648,70.5929,22111.0
2023-10-17 12:35:00,75.19,75.19,75.08,75.17,7039.0,70.5929,70.5929,70.4897,70.5742,7039.0
2023-10-17 12:40:00,75.16,75.16,75.09,75.13,5209.0,70.5648,70.5648,70.4991,70.5366,5209.0
2023-10-17 12:45:00,75.12,75.19,75.07,75.17,7541.0,70.5272,70.5929,70.4803,70.5742,7541.0
2023-10-17 12:50:00,75.15,75.16,75.07,75.14,4315.0,70.5554,70.5648,70.4803,70.546,4315.0
2023-10-17 12:55:00,75.13,75.15,75.01,75.03,6923.0,70.5366,70.5554,70.424,70.4427,6923.0
2023-10-17 13:00:00,75.01,75.01,74.92,74.94,12184.0,70.424,70.424,70.3395,70.3582,12184.0
2023-10-17 13:05:00,74.95,74.99,74.94,74.99,5718.0,70.3676,70.4052,70.3582,70.4052,5718.0
2023-10-17 13:10:00,74.98,74.99,74.94,74.96,14239.0,70.3958,70.4052,70.3582,70.377,14239.0
2023-10-17 13:15:00,74.95,74.97,74.93,74.97,7088.0,70.3676,70.3864,70.3488,70.3864,7088.0
2023-10-17 13:20:00,74.96,74.97,74.91,74.91,3523.0,70.377,70.3864,70.3301,70.3301,3523.0
2023-10-17 13:25:00,74.91,75.03,74.91,75.03,5208.0,70.3301,70.4427,70.3301,70.4427,5208.0
2023-10-17 13:30:00,75.04,75.04,74.86,74.93,6884.0,70.4521,70.4521,70.2831,70.3488,6884.0
2023-10-17 13:35:00,74.94,74.95,74.87,74.91,7245.0,70.3582,70.3676,70.2925,70.3301,7245.0
2023-10-17 13:40:00,74.92,74.96,74.9,74.94,7355.0,70.3395,70.377,70.3207,70.3582,7355.0
2023-10-17 13:45:00,74.95,74.95,74.87,74.87,7505.0,70.3676,70.3676,70.2925,70.2925,7505.0
2023-10-17 13:50:00,74.89,74.91,74.76,74.81,8502.0,70.3113,70.3301,70.1892,70.2362,8502.0
2023-10-17 13:55:00,74.79,74.88,74.77,74.86,9433.0,70.2174,70.3019,70.1986,70.2831,9433.0
2023-10-17 14:00:00,74.85,74.9,74.85,74.88,9588.0,70.2737,70.3207,70.2737,70.3019,9588.0
2023-10-17 14:05:00,74.86,74.9,74.82,74.86,8310.0,70.2831,70.3207,70.2456,70.2831,8310.0
2023-10-17 14:10:00,74.87,74.89,74.84,74.89,8880.0,70.2925,70.3113,70.2643,70.3113,8880.0
2023-10-17 14:15:00,74.89,75.01,74.89,74.9,11674.0,70.3113,70.424,70.3113,70.3207,11674.0
2023-10-17 14:20:00,74.91,75.02,74.91,75.0,5875.0,70.3301,70.4333,70.3301,70.4146,5875.0
2023-10-17 14:25:00,75.01,75.05,74.99,75.03,8363.0,70.424,70.4615,70.4052,70.4427,8363.0
2023-10-17 14:30:00,75.03,75.11,75.02,75.08,11310.0,70.4427,70.5178,70.4333,70.4897,11310.0
2023-10-17 14:35:00,75.08,75.11,75.05,75.11,6983.0,70.4897,70.5178,70.4615,70.5178,6983.0
2023-10-17 14:40:00,75.11,75.16,75.11,75.15,8057.0,70.5178,70.5648,70.5178,70.5554,8057.0
2023-10-17 14:45:00,75.13,75.15,75.1,75.14,10504.0,70.5366,70.5554,70.5085,70.546,10504.0
2023-10-17 14:50:00,75.13,75.14,75.02,75.03,11079.0,70.5366,70.546,70.4333,70.4427,11079.0
2023-10-17 14:55:00,75.01,75.1,74.99,75.04,8940.0,70.424,70.5085,70.4052,70.4521,8940.0
2023-10-17 15:00:00,75.03,75.04,74.97,75.04,13838.0,70.4427,70.4521,70.3864,70.4521,13838.0
2023-10-17 15:05:00,75.03,75.19,74.98,75.16,14575.0,70.4427,70.5929,70.3958,70.5648,14575.0
2023-10-17 15:10:00,75.17,75.22,75.15,75.15,15818.0,70.5742,70.6211,70.5554,70.5554,15818.0
2023-10-17 15:15:00,75.17,75.17,75.04,75.06,13872.0,70.5742,70.5742,70.4521,70.4709,13872.0
2023-10-17 15:20:00,75.07,75.1,75.04,75.04,14319.0,70.4803,70.5085,70.4521,70.4521,14319.0
2023-10-17 15:25:00,75.05,75.18,75.05,75.17,17309.0,70.4615,70.5836,70.4615,70.5742,17309.0
2023-10-17 15:30:00,75.17,75.18,75.03,75.04,17414.0,70.5742,70.5836,70.4427,70.4521,17414.0
2023-10-17 15:35:00,75.04,75.08,75.01,75.06,21919.0,70.4521,70.4897,70.424,70.4709,21919.0
2023-10-17 15:40:00,75.06,75.11,74.96,74.98,22859.0,70.4709,70.5178,70.377,70.3958,22859.0
2023-10-17 15:45:00,74.97,75.07,74.97,75.06,20873.0,70.3864,70.4803,70.3864,70.4709,20873.0
2023-10-17 15:50:00,75.06,75.15,75.04,75.13,41421.0,70.4709,70.5554,70.4521,70.5366,41421.0
2023-10-17 15:55:00,75.13,75.23,75.12,75.21,122256.0,70.5366,70.6305,70.5272,70.6117,122256.0
2023-10-18 09:30:00,75.0,75.02,74.77,74.84,45304.0,70.4146,70.4333,70.1986,70.2643,45304.0
2023-10-18 09:35:00,74.84,75.2,74.83,75.19,8589.0,70.2643,70.6023,70.255,70.5929,8589.0
2023-10-18 09:40:00,75.14,75.36,75.1,75.26,13424.0,70.546,70.7526,70.5085,70.6587,13424.0
2023-10-18 09:45:00,75.29,75.3,75.14,75.23,6841.0,70.6868,70.6962,70.546,70.6305,6841.0
2023-10-18 09:50:00,75.19,75.26,75.03,75.12,10825.0,70.5929,70.6587,70.4427,70.5272,10825.0
2023-10-18 09:55:00,75.12,75.18,75.05,75.18,5255.0,70.5272,70.5836,70.4615,70.5836,5255.0
2023-10-18 10:00:00,75.16,75.31,75.14,75.31,21493.0,70.5648,70.7056,70.546,70.7056,21493.0
2023-10-18 10:05:00,75.29,75.65,75.28,75.64,16182.0,70.6868,71.0248,70.6774,71.0154,16182.0
2023-10-18 10:10:00,75.65,75.74,75.59,75.67,44269.0,71.0248,71.1093,70.9685,71.0436,44269.0
2023-10-18 10:15:00,75.69,76.03,75.64,76.03,70005.0,71.0624,71.3816,71.0154,71.3816,70005.0
2023-10-18 10:20:00,76.04,76.06,75.83,75.89,48758.0,71.391,71.4098,71.1938,71.2502,48758.0
2023-10-18 10:25:00,75.89,75.93,75.57,75.57,23595.0,71.2502,71.2877,70.9497,70.9497,23595.0
2023-10-18 10:30:00,75.58,75.81,75.55,75.71,9453.0,70.9591,71.175,70.9309,71.0812,9453.0
2023-10-18 10:35:00,75.71,75.72,75.53,75.53,10750.0,71.0812,71.0905,70.9122,70.9122,10750.0
2023-10-18 10:40:00,75.53,75.53,75.39,75.42,9360.0,70.9122,70.9122,70.7807,70.8089,9360.0
2023-10-18 10:45:00,75.41,75.46,75.3,75.35,10623.0,70.7995,70.8464,70.6962,70.7432,10623.0
2023-10-18 10:50:00,75.34,75.37,75.24,75.24,4607.0,70.7338,70.7619,70.6399,70.6399,4607.0
2023-10-18 10:55:00,75.22,75.34,75.22,75.31,12608.0,70.6211,70.7338,70.6211,70.7056,12608.0
2023-10-18 11:00:00,75.29,75.31,75.22,75.31,5283.0,70.6868,70.7056,70.6211,70.7056,5283.0
2023-10-18 11:05:00,75.33,75.38,75.28,75.29,7141.0,70.7244,70.7713,70.6774,70.6868,7141.0
2023-10-18 11:10:00,75.28,75.37,75.25,75.37,14408.0,70.6774,70.7619,70.6493,70.7619,14408.0
2023-10-18 11:15:00,75.38,75.44,75.31,75.32,14243.0,70.7713,70.8277,70.7056,70.715,14243.0
2023-10-18 11:20:00,75.31,75.34,75.08,75.17,28543.0,70.7056,70.7338,70.4897,70.5742,28543.0
2023-10-18 11:25:00,75.18,75.33,75.17,75.17,8931.0,70.5836,70.7244,70.5742,70.5742,8931.0
2023-10-18 11:30:00,75.17,75.23,75.16,75.18,9655.0,70.5742,70.6305,70.5648,70.5836,9655.0
2023-10-18 11:35:00,75.17,75.18,75.04,75.04,8280.0,70.5742,70.5836,70.4521,70.4521,8280.0
2023-10-18 11:40:00,75.03,75.05,74.97,75.03,8496.0,70.4427,70.4615,70.3864,70.4427,8496.0
2023-10-18 11:45:00,75.03,75.07,74.87,74.88,13404.0,70.4427,70.4803,70.2925,70.3019,13404.0
2023-10-18 11:50:00,74.88,75.0,74.87,74.96,6326.0,70.3019,70.4146,70.2925,70.377,6326.0
2023-10-18 11:55:00,74.95,74.99,74.93,74.95,6269.0,70.3676,70.4052,70.3488,70.3676,6269.0
2023-10-18 12:00:00,74.94,75.05,74.88,75.05,10567.0,70.3582,70.4615,70.3019,70.4615,10567.0
2023-10-18 12:05:00,75.07,75.07,74.95,74.98,4605.0,70.4803,70.4803,70.3676,70.3958,4605.0
2023-10-18 12:10:00,74.97,74.98,74.86,74.86,9381.0,70.3864,70.3958,70.2831,70.2831,9381.0
2023-10-18 12:15:00,74.87,74.9,74.82,74.86,4349.0,70.2925,70.3207,70.2456,70.2831,4349.0
2023-10-18 12:20:00,74.86,74.87,74.77,74.87,3979.0,70.2831,70.2925,70.1986,70.2925,3979.0
2023-10-18 12:25:00,74.9,74.94,74.88,74.88,4288.0,70.3207,70.3582,70.3019,70.3019,4288.0
2023-10-18 12:30:00,74.89,74.94,74.88,74.89,5896.0,70.3113,70.3582,70.3019,70.3113,5896.0
2023-10-18 12:35:00,74.9,75.01,74.86,75.0,7061.0,70.3207,70.424,70.2831,70.4146,7061.0
2023-10-18 12:40:00,75.0,75.08,75.0,75.04,13572.0,70.4146,70.4897,70.4146,70.4521,13572.0
2023-10-18 12:45:00,75.05,75.06,74.94,74.96,3724.0,70.4615,70.4709,70.3582,70.377,3724.0
2023-10-18 12:50:00,74.96,74.99,74.96,74.96,2829.0,70.377,70.4052,70.377,70.377,2829.0
2023-10-18 12:55:00,74.96,74.96,74.9,74.96,4037.0,70.377,70.377,70.3207,70.377,4037.0
2023-10-18 13:00:00,74.95,75.23,74.89,75.23,5708.0,70.3676,70.6305,70.3113,70.6305,5708.0
2023-10-18 13:05:00,75.25,75.27,75.15,75.23,10127.0,70.6493,70.6681,70.5554,70.6305,10127.0
2023-10-18 13:10:00,75.22,75.26,75.17,75.19,3787.0,70.6211,70.6587,70.5742,70.5929,3787.0
2023-10-18 13:15:00,75.21,75.25,75.12,75.12,3483.0,70.6117,70.6493,70.5272,70.5272,3483.0
2023-10-18 13:20:00,75.13,75.13,75.06,75.08,6075.0,70.5366,70.5366,70.4709,70.4897,6075.0
2023-10-18 13:25:00,75.09,75.18,75.09,75.16,2717.0,70.4991,70.5836,70.4991,70.5648,2717.0
2023-10-18 13:30:00,75.15,75.15,74.99,75.01,8570.0,70.5554,70.5554,70.4052,70.424,8570.0
2023-10-18 13:35:00,74.99,75.01,74.91,74.96,6308.0,70.4052,70.424,70.3301,70.377,6308.0
2023-10-18 13:40:00,74.96,75.07,74.96,75.04,3025.0,70.377,70.4803,70.377,70.4521,3025.0
2023-10-18 13:45:00,75.05,75.07,75.04,75.07,4507.0,70.4615,70.4803,70.4521,70.4803,4507.0
2023-10-18 13:50:00,75.07,75.1,75.04,75.07,6768.0,70.4803,70.5085,70.4521,70.4803,6768.0
2023-10-18 13:55:00,75.07,75.17,75.05,75.17,5558.0,70.4803,70.5742,70.4615,70.5742,5558.0
2023-10-18 14:00:00,75.17,75.17,75.08,75.1,5008.0,70.5742,70.5742,70.4897,70.5085,5008.0
2023-10-18 14:05:00,75.11,75.17,75.04,75.09,6756.0,70.5178,70.5742,70.4521,70.4991,6756.0
2023-10-18 14:10:00,75.07,75.1,75.03,75.08,6564.0,70.4803,70.5085,70.4427,70.4897,6564.0
2023-10-18 14:15:00,75.1,75.12,75.06,75.11,6299.0,70.5085,70.5272,70.4709,70.5178,6299.0
2023-10-18 14:20:00,75.1,75.11,75.05,75.06,7806.0,70.5085,70.5178,70.4615,70.4709,7806.0
2023-10-18 14:25:00,75.05,75.07,74.97,74.99,9500.0,70.4615,70.4803,70.3864,70.4052,9500.0
2023-10-18 14:30:00,74.99,75.06,74.98,75.04,6090.0,70.4052,70.4709,70.3958,70.4521,6090.0
2023-10-18 14:35:00,75.03,75.03,74.91,74.91,5046.0,70.4427,70.4427,70.3301,70.3301,5046.0
2023-10-18 14:40:00,74.91,74.92,74.85,74.88,10732.0,70.3301,70.3395,70.2737,70.3019,10732.0
2023-10-18 14:45:00,74.89,74.93,74.87,74.87,7888.0,70.3113,70.3488,70.2925,70.2925,7888.0
2023-10-18 14:50:00,74.86,74.88,74.78,74.81,8434.0,70.2831,70.3019,70.208,70.2362,8434.0
2023-10-18 14:55:00,74.81,74.89,74.81,74.85,7012.0,70.2362,70.3113,70.2362,70.2737,7012.0
2023-10-18 15:00:00,74.85,74.85,74.75,74.78,7795.0,70.2737,70.2737,70.1799,70.208,7795.0
2023-10-18 15:05:00,74.77,74.77,74.71,74.75,8322.0,70.1986,70.1986,70.1423,70.1799,8322.0
2023-10-18 15:10:00,74.76,74.87,74.76,74.85,9559.0,70.1892,70.2925,70.1892,70.2737,9559.0
2023-10-18 15:15:00,74.85,74.91,74.84,74.89,8366.0,70.2737,70.3301,70.2643,70.3113,8366.0
2023-10-18 15:20:00,74.9,74.95,74.86,74.95,16888.0,70.3207,70.3676,70.2831,70.3676,16888.0
2023-10-18 15:25:00,74.95,74.96,74.79,74.84,11488.0,70.3676,70.377,70.2174,70.2643,11488.0
2023-10-18 15:30:00,74.85,74.93,74.84,74.92,21940.0,70.2737,70.3488,70.2643,70.3395,21940.0
2023-10-18 15:35:00,74.91,74.91,74.77,74.77,20635.0,70.3301,70.3301,70.1986,70.1986,20635.0
2023-10-18 15:40:00,74.76,74.77,74.65,74.65,19891.0,70.1892,70.1986,70.086,70.086,19891.0
2023-10-18 15:45:00,74.64,74.64,74.54,74.57,35811.0,70.0766,70.0766,69.9827,70.0109,35811.0
2023-10-18 15:50:00,74.55,74.66,74.45,74.54,57798.0,69.9921,70.0954,69.8982,69.9827,57798.0
2023-10-18 15:55:00,74.53,74.59,74.5,74.51,137934.0,69.9733,70.0296,69.9451,69.9545,137934.0
2023-10-19 09:30:00,74.49,74.53,74.14,74.18,57395.0,69.9357,69.9733,69.6071,69.6447,57395.0
2023-10-19 09:35:00,74.18,74.53,74.07,74.5,9194.0,69.6447,69.9733,69.5414,69.9451,9194.0
2023-10-19 09:40:00,74.53,74.67,74.42,74.56,13403.0,69.9733,70.1047,69.87,70.0015,13403.0
2023-10-19 09:45:00,74.51,74.69,74.5,74.65,10164.0,69.9545,70.1235,69.9451,70.086,10164.0
2023-10-19 09:50:00,74.63,74.69,74.41,74.53,12081.0,70.0672,70.1235,69.8606,69.9733,12081.0
2023-10-19 09:55:00,74.54,74.6,74.42,74.56,12977.0,69.9827,70.039,69.87,70.0015,12977.0
2023-10-19 10:00:00,74.56,74.68,74.53,74.68,11524.0,70.0015,70.1141,69.9733,70.1141,11524.0
2023-10-19 10:05:00,74.67,74.71,74.4,74.4,18671.0,70.1047,70.1423,69.8512,69.8512,18671.0
2023-10-19 10:10:00,74.41,74.44,74.14,74.25,17727.0,69.8606,69.8888,69.6071,69.7104,17727.0
2023-10-19 10:15:00,74.26,74.28,74.1,74.13,8697.0,69.7198,69.7386,69.5696,69.5978,8697.0
2023-10-19 10:20:00,74.13,74.22,74.1,74.21,7310.0,69.5978,69.6823,69.5696,69.6729,7310.0
2023-10-19 10:25:00,74.21,74.28,74.17,74.19,12513.0,69.6729,69.7386,69.6353,69.6541,12513.0
2023-10-19 10:30:00,74.17,74.19,73.98,73.98,11060.0,69.6353,69.6541,69.4569,69.4569,11060.0
2023-10-19 10:35:00,73.99,74.06,73.87,73.89,12372.0,69.4663,69.532,69.3537,69.3724,12372.0
2023-10-19 10:40:00,73.89,73.99,73.87,73.92,8249.0,69.3724,69.4663,69.3537,69.4006,8249.0
2023-10-19 10:45:00,73.94,73.98,73.91,73.91,9388.0,69.4194,69.4569,69.3912,69.3912,9388.0
2023-10-19 10:50:00,73.91,73.94,73.85,73.88,7406.0,69.3912,69.4194,69.3349,69.363,7406.0
2023-10-19 10:55:00,73.88,73.93,73.79,73.93,8389.0,69.363,69.41,69.2785,69.41,8389.0
2023-10-19 11:00:00,73.92,74.04,73.91,74.02,5480.0,69.4006,69.5133,69.3912,69.4945,5480.0
2023-10-19 11:05:00,74.03,74.08,73.96,74.03,8230.0,69.5039,69.5508,69.4382,69.5039,8230.0
2023-10-19 11:10:00,74.04,74.06,73.92,73.98,10843.0,69.5133,69.532,69.4006,69.4569,10843.0
2023-10-19 11:15:00,73.98,74.04,73.94,73.94,7798.0,69.4569,69.5133,69.4194,69.4194,7798.0
2023-10-19 11:20:00,73.94,74.08,73.89,74.06,9387.0,69.4194,69.5508,69.3724,69.532,9387.0
2023-10-19 11:25:00,74.06,74.16,74.06,74.1,6635.0,69.532,69.6259,69.532,69.5696,6635.0
2023-10-19 11:30:00,74.1,74.19,74.07,74.17,7934.0,69.5696,69.6541,69.5414,69.6353,7934.0
2023-10-19 11:35:00,74.2,74.2,74.07,74.09,7871.0,69.6635,69.6635,69.5414,69.5602,7871.0
2023-10-19 11:40:00,74.11,74.21,74.11,74.21,5147.0,69.579,69.6729,69.579,69.6729,5147.0
2023-10-19 11:45:00,74.2,74.24,74.16,74.23,7665.0,69.6635,69.701,69.6259,69.6916,7665.0
2023-10-19 11:50:00,74.21,74.21,74.09,74.12,10294.0,69.6729,69.6729,69.5602,69.5884,10294.0
2023-10-19 11:55:00,74.12,74.12,74.03,74.07,5831.0,69.5884,69.5884,69.5039,69.5414,5831.0
2023-10-19 12:00:00,74.07,74.42,73.91,74.34,18907.0,69.5414,69.87,69.3912,69.7949,18907.0
2023-10-19 12:05:00,74.37,74.38,74.23,74.33,9129.0,69.8231,69.8325,69.6916,69.7855,9129.0
2023-10-19 12:10:00,74.33,74.39,74.28,74.3,4785.0,69.7855,69.8419,69.7386,69.7574,4785.0
2023-10-19 12:15:00,74.31,74.46,74.3,74.45,3727.0,69.7668,69.9076,69.7574,69.8982,3727.0
2023-10-19 12:20:00,74.45,74.61,74.45,74.48,7196.0,69.8982,70.0484,69.8982,69.9264,7196.0
2023-10-19 12:25:00,74.47,74.47,74.04,74.05,10921.0,69.917,69.917,69.5133,69.5226,10921.0
2023-10-19 12:30:00,74.08,74.3,74.08,74.11,10240.0,69.5508,69.7574,69.5508,69.579,10240.0
2023-10-19 12:35:00,74.09,74.12,73.99,74.01,3902.0,69.5602,69.5884,69.4663,69.4851,3902.0
2023-10-19 12:40:00,74.09,74.25,74.05,74.16,6747.0,69.5602,69.7104,69.5226,69.6259,6747.0
2023-10-19 12:45:00,74.2,74.34,74.2,74.3,8881.0,69.6635,69.7949,69.6635,69.7574,8881.0
2023-10-19 12:50:00,74.27,74.44,74.2,74.44,10921.0,69.7292,69.8888,69.6635,69.8888,10921.0
2023-10-19 12:55:00,74.46,74.56,74.36,74.45,6052.0,69.9076,70.0015,69.8137,69.8982,6052.0
2023-10-19 13:00:00,74.46,74.52,74.42,74.42,3828.0,69.9076,69.9639,69.87,69.87,3828.0
2023-10-19 13:05:00,74.43,74.56,74.43,74.55,7436.0,69.8794,70.0015,69.8794,69.9921,7436.0
2023-10-19 13:10:00,74.53,74.54,74.37,74.37,2666.0,69.9733,69.9827,69.8231,69.8231,2666.0
2023-10-19 13:15:00,74.35,74.49,74.32,74.44,6508.0,69.8043,69.9357,69.7761,69.8888,6508.0
2023-10-19 13:20:00,74.44,74.49,74.34,74.36,5225.0,69.8888,69.9357,69.7949,69.8137,5225.0
2023-10-19 13:25:00,74.35,74.44,74.3,74.34,11204.0,69.8043,69.8888,69.7574,69.7949,11204.0
2023-10-19 13:30:00,74.36,74.41,74.25,74.3,9313.0,69.8137,69.8606,69.7104,69.7574,9313.0
2023-10-19 13:35:00,74.29,74.3,73.96,74.11,27037.0,69.748,69.7574,69.4382,69.579,27037.0
2023-10-19 13:40:00,74.14,74.17,74.07,74.07,30249.0,69.6071,69.6353,69.5414,69.5414,30249.0
2023-10-19 13:45:00,74.06,74.11,73.96,73.96,5928.0,69.532,69.579,69.4382,69.4382,5928.0
2023-10-19 13:50:00,73.98,73.99,73.9,73.92,8857.0,69.4569,69.4663,69.3818,69.4006,8857.0
2023-10-19 13:55:00,73.93,74.03,73.88,73.93,9844.0,69.41,69.5039,69.363,69.41,9844.0
2023-10-19 14:00:00,73.93,74.03,73.84,73.95,7483.0,69.41,69.5039,69.3255,69.4288,7483.0
2023-10-19 14:05:00,73.95,73.96,73.82,73.83,9424.0,69.4288,69.4382,69.3067,69.3161,9424.0
2023-10-19 14:10:00,73.84,73.87,73.78,73.79,7318.0,69.3255,69.3537,69.2692,69.2785,7318.0
2023-10-19 14:15:00,73.79,73.88,73.77,73.84,27426.0,69.2785,69.363,69.2598,69.3255,27426.0
2023-10-19 14:20:00,73.85,73.85,73.72,73.8,37135.0,69.3349,69.3349,69.2128,69.2879,37135.0
2023-10-19 14:25:00,73.79,73.89,73.76,73.8,138499.0,69.2785,69.3724,69.2504,69.2879,138499.0
2023-10-19 14:30:00,73.79,73.79,73.61,73.69,20230.0,69.2785,69.2785,69.1095,69.1847,20230.0
2023-10-19 14:35:00,73.67,73.77,73.64,73.76,9924.0,69.1659,69.2598,69.1377,69.2504,9924.0
2023-10-19 14:40:00,73.75,73.77,73.71,73.72,7863.0,69.241,69.2598,69.2034,69.2128,7863.0
2023-10-19 14:45:00,73.72,73.76,73.71,73.74,9558.0,69.2128,69.2504,69.2034,69.2316,9558.0
2023-10-19 14:50:00,73.73,73.81,73.73,73.73,14062.0,69.2222,69.2973,69.2222,69.2222,14062.0
2023-10-19 14:55:00,73.73,73.87,73.71,73.82,14134.0,69.2222,69.3537,69.2034,69.3067,14134.0
2023-10-19 15:00:00,73.81,73.83,73.79,73.82,11862.0,69.2973,69.3161,69.2785,69.3067,11862.0
2023-10-19 15:05:00,73.84,73.84,73.77,73.78,11590.0,69.3255,69.3255,69.2598,69.2692,11590.0
2023-10-19 15:10:00,73.79,73.83,73.69,73.69,16250.0,69.2785,69.3161,69.1847,69.1847,16250.0
2023-10-19 15:15:00,73.69,73.72,73.61,73.7,14066.0,69.1847,69.2128,69.1095,69.194,14066.0
2023-10-19 15:20:00,73.72,73.75,73.67,73.75,20533.0,69.2128,69.241,69.1659,69.241,20533.0
2023-10-19 15:25:00,73.73,73.8,73.71,73.8,23990.0,69.2222,69.2879,69.2034,69.2879,23990.0
2023-10-19 15:30:00,73.81,73.9,73.77,73.85,19962.0,69.2973,69.3818,69.2598,69.3349,19962.0
2023-10-19 15:35:00,73.84,73.88,73.81,73.81,38047.0,69.3255,69.363,69.2973,69.2973,38047.0
2023-10-19 15:40:00,73.8,73.8,73.68,73.76,36455.0,69.2879,69.2879,69.1753,69.2504,36455.0
2023-10-19 15:45:00,73.76,73.91,73.71,73.88,53223.0,69.2504,69.3912,69.2034,69.363,53223.0
2023-10-19 15:50:00,73.89,73.96,73.83,73.9,69377.0,69.3724,69.4382,69.3161,69.3818,69377.0
2023-10-19 15:55:00,73.91,73.93,73.82,73.83,130142.0,69.3912,69.41,69.3067,69.3161,130142.0
2023-10-20 09:30:00,74.04,74.24,73.89,73.9,153017.0,69.5133,69.701,69.3724,69.3818,153017.0
2023-10-20 09:35:00,73.92,73.93,73.34,73.38,8638.0,69.4006,69.41,68.8561,68.8936,8638.0
2023-10-20 09:40:00,73.29,73.49,73.29,73.4,6744.0,68.8091,68.9969,68.8091,68.9124,6744.0
2023-10-20 09:45:00,73.43,73.82,73.43,73.82,6088.0,68.9406,69.3067,68.9406,69.3067,6088.0
2023-10-20 09:50:00,73.81,73.82,73.41,73.42,27848.0,69.2973,69.3067,68.9218,68.9312,27848.0
2023-10-20 09:55:00,73.44,73.46,73.38,73.41,1680.0,68.9499,68.9687,68.8936,68.9218,1680.0
2023-10-20 10:00:00,73.39,73.43,73.31,73.42,16383.0,68.903,68.9406,68.8279,68.9312,16383.0
2023-10-20 10:05:00,73.4,73.45,73.31,73.45,27118.0,68.9124,68.9593,68.8279,68.9593,27118.0
2023-10-20 10:10:00,73.46,73.51,73.42,73.51,18095.0,68.9687,69.0157,68.9312,69.0157,18095.0
2023-10-20 10:15:00,73.5,73.5,73.38,73.41,39760.0,69.0063,69.0063,68.8936,68.9218,39760.0
2023-10-20 10:20:00,73.39,73.4,73.18,73.31,113460.0,68.903,68.9124,68.7058,68.8279,113460.0
2023-10-20 10:25:00,73.32,73.37,73.21,73.21,5605.0,68.8373,68.8842,68.734,68.734,5605.0
2023-10-20 10:30:00,73.2,73.5,73.18,73.47,11332.0,68.7246,69.0063,68.7058,68.9781,11332.0
2023-10-20 10:35:00,73.5,73.53,73.43,73.44,4902.0,69.0063,69.0344,68.9406,68.9499,4902.0
2023-10-20 10:40:00,73.42,73.5,73.42,73.48,5442.0,68.9312,69.0063,68.9312,68.9875,5442.0
2023-10-20 10:45:00,73.5,73.7,73.48,73.68,9989.0,69.0063,69.194,68.9875,69.1753,9989.0
2023-10-20 10:50:00,73.69,73.84,73.69,73.76,10117.0,69.1847,69.3255,69.1847,69.2504,10117.0
2023-10-20 10:55:00,73.75,73.75,73.64,73.71,14171.0,69.241,69.241,69.1377,69.2034,14171.0
2023-10-20 11:00:00,73.72,73.87,73.72,73.86,9730.0,69.2128,69.3537,69.2128,69.3443,9730.0
2023-10-20 11:05:00,73.89,73.9,73.73,73.79,9828.0,69.3724,69.3818,69.2222,69.2785,9828.0
2023-10-20 11:10:00,73.78,73.78,73.65,73.72,11407.0,69.2692,69.2692,69.1471,69.2128,11407.0
2023-10-20 11:15:00,73.75,73.75,73.56,73.62,14977.0,69.241,69.241,69.0626,69.1189,14977.0
2023-10-20 11:20:00,73.65,73.69,73.6,73.61,5415.0,69.1471,69.1847,69.1002,69.1095,5415.0
2023-10-20 11:25:00,73.6,73.69,73.6,73.66,8449.0,69.1002,69.1847,69.1002,69.1565,8449.0
2023-10-20 11:30:00,73.66,73.66,73.51,73.54,5084.0,69.1565,69.1565,69.0157,69.0438,5084.0
2023-10-20 11:35:00,73.53,73.6,73.53,73.57,5690.0,69.0344,69.1002,69.0344,69.072,5690.0
2023-10-20 11:40:00,73.57,73.59,73.5,73.57,7229.0,69.072,69.0908,69.0063,69.072,7229.0
2023-10-20 11:45:00,73.57,73.66,73.55,73.63,7293.0,69.072,69.1565,69.0532,69.1283,7293.0
2023-10-20 11:50:00,73.64,73.68,73.61,73.67,11404.0,69.1377,69.1753,69.1095,69.1659,11404.0
2023-10-20 11:55:00,73.66,73.72,73.65,73.66,8525.0,69.1565,69.2128,69.1471,69.1565,8525.0
2023-10-20 12:00:00,73.65,73.67,73.21,73.44,54401.0,69.1471,69.1659,68.734,68.9499,54401.0
2023-10-20 12:05:00,73.44,73.44,73.32,73.34,7813.0,68.9499,68.9499,68.8373,68.8561,7813.0
2023-10-20 12:10:00,73.33,73.36,73.22,73.22,8486.0,68.8467,68.8748,68.7434,68.7434,8486.0
2023-10-20 12:15:00,73.21,73.22,73.14,73.19,11130.0,68.734,68.7434,68.6683,68.7152,11130.0
2023-10-20 12:20:00,73.2,73.36,73.18,73.35,12784.0,68.7246,68.8748,68.7058,68.8654,12784.0
2023-10-20 12:25:00,73.38,73.39,73.18,73.29,10698.0,68.8936,68.903,68.7058,68.8091,10698.0
2023-10-20 12:30:00,73.33,73.36,73.25,73.32,11275.0,68.8467,68.8748,68.7716,68.8373,11275.0
2023-10-20 12:35:00,73.33,73.41,73.32,73.37,4736.0,68.8467,68.9218,68.8373,68.8842,4736.0
2023-10-20 12:40:00,73.37,73.38,73.31,73.33,7569.0,68.8842,68.8936,68.8279,68.8467,7569.0
2023-10-20 12:45:00,73.32,73.4,73.32,73.4,6943.0,68.8373,68.9124,68.8373,68.9124,6943.0
2023-10-20 12:50:00,73.38,73.38,73.2,73.24,9149.0,68.8936,68.8936,68.7246,68.7622,9149.0
2023-10-20 12:55:00,73.26,73.27,73.2,73.2,4506.0,68.7809,68.7903,68.7246,68.7246,4506.0
2023-10-20 13:00:00,73.2,73.2,73.1,73.12,5488.0,68.7246,68.7246,68.6307,68.6495,5488.0
2023-10-20 13:05:00,73.12,73.21,73.1,73.16,9195.0,68.6495,68.734,68.6307,68.6871,9195.0
2023-10-20 13:10:00,73.17,73.23,73.14,73.23,7391.0,68.6965,68.7528,68.6683,68.7528,7391.0
2023-10-20 13:15:00,73.22,73.41,73.19,73.38,9467.0,68.7434,68.9218,68.7152,68.8936,9467.0
2023-10-20 13:20:00,73.37,73.39,73.31,73.38,10759.0,68.8842,68.903,68.8279,68.8936,10759.0
2023-10-20 13:25:00,73.4,73.44,73.35,73.36,9472.0,68.9124,68.9499,68.8654,68.8748,9472.0
2023-10-20 13:30:00,73.37,73.37,73.27,73.36,6647.0,68.8842,68.8842,68.7903,68.8748,6647.0
2023-10-20 13:35:00,73.36,73.36,73.32,73.32,4079.0,68.8748,68.8748,68.8373,68.8373,4079.0
2023-10-20 13:40:00,73.33,73.42,73.33,73.37,8926.0,68.8467,68.9312,68.8467,68.8842,8926.0
2023-10-20 13:45:00,73.35,73.37,73.28,73.29,10132.0,68.8654,68.8842,68.7997,68.8091,10132.0
2023-10-20 13:50:00,73.29,73.29,73.22,73.29,7800.0,68.8091,68.8091,68.7434,68.8091,7800.0
2023-10-20 13:55:00,73.3,73.33,73.28,73.31,6207.0,68.8185,68.8467,68.7997,68.8279,6207.0
2023-10-20 14:00:00,73.32,73.33,73.24,73.3,10134.0,68.8373,68.8467,68.7622,68.8185,10134.0
2023-10-20 14:05:00,73.3,73.31,73.25,73.3,5743.0,68.8185,68.8279,68.7716,68.8185,5743.0
2023-10-20 14:10:00,73.3,73.3,73.13,73.13,11418.0,68.8185,68.8185,68.6589,68.6589,11418.0
2023-10-20 14:15:00,73.12,73.13,73.03,73.1,7704.0,68.6495,68.6589,68.565,68.6307,7704.0
2023-10-20 14:20:00,73.11,73.12,73.06,73.08,8951.0,68.6401,68.6495,68.5932,68.612,8951.0
2023-10-20 14:25:00,73.07,73.08,73.04,73.06,5148.0,68.6026,68.612,68.5744,68.5932,5148.0
2023-10-20 14:30:00,73.05,73.18,73.01,73.17,9607.0,68.5838,68.7058,68.5462,68.6965,9607.0
2023-10-20 14:35:00,73.16,73.29,73.15,73.16,9459.0,68.6871,68.8091,68.6777,68.6871,9459.0
2023-10-20 14:40:00,73.15,73.15,73.01,73.11,10099.0,68.6777,68.6777,68.5462,68.6401,10099.0
2023-10-20 14:45:00,73.12,73.16,73.09,73.13,5529.0,68.6495,68.6871,68.6213,68.6589,5529.0
2023-10-20 14:50:00,73.12,73.14,73.09,73.13,6298.0,68.6495,68.6683,68.6213,68.6589,6298.0
2023-10-20 14:55:00,73.15,73.18,73.07,73.12,9271.0,68.6777,68.7058,68.6026,68.6495,9271.0
2023-10-20 15:00:00,73.12,73.26,73.12,73.19,8855.0,68.6495,68.7809,68.6495,68.7152,8855.0
2023-10-20 15:05:00,73.2,73.25,73.18,73.19,7071.0,68.7246,68.7716,68.7058,68.7152,7071.0
2023-10-20 15:10:00,73.2,73.2,73.08,73.15,10698.0,68.7246,68.7246,68.612,68.6777,10698.0
2023-10-20 15:15:00,73.14,73.21,73.09,73.2,14686.0,68.6683,68.734,68.6213,68.7246,14686.0
2023-10-20 15:20:00,73.19,73.2,73.08,73.11,19646.0,68.7152,68.7246,68.612,68.6401,19646.0
2023-10-20 15:25:00,73.11,73.18,73.08,73.18,21622.0,68.6401,68.7058,68.612,68.7058,21622.0
2023-10-20 15:30:00,73.19,73.22,73.11,73.13,15850.0,68.7152,68.7434,68.6401,68.6589,15850.0
2023-10-20 15:35:00,73.14,73.19,73.1,73.14,24539.0,68.6683,68.7152,68.6307,68.6683,24539.0
2023-10-20 15:40:00,73.13,73.13,72.97,73.03,20889.0,68.6589,68.6589,68.5087,68.565,20889.0
2023-10-20 15:45:00,73.03,73.13,72.99,73.12,29620.0,68.565,68.6589,68.5275,68.6495,29620.0
2023-10-20 15:50:00,73.1,73.1,72.9,72.91,57769.0,68.6307,68.6307,68.443,68.4523,57769.0
2023-10-20 15:55:00,72.92,72.98,72.83,72.85,139607.0,68.4617,68.5181,68.3772,68.396,139607.0
2023-10-23 09:30:00,72.74,72.89,72.61,72.8,29572.0,68.2927,68.4336,68.1707,68.3491,29572.0
2023-10-23 09:35:00,72.81,73.08,72.78,73.08,24323.0,68.3585,68.612,68.3303,68.612,24323.0
2023-10-23 09:40:00,73.05,73.15,72.87,72.89,34497.0,68.5838,68.6777,68.4148,68.4336,34497.0
2023-10-23 09:45:00,72.85,73.18,72.83,72.98,25841.0,68.396,68.7058,68.3772,68.5181,25841.0
2023-10-23 09:50:00,73.0,73.26,72.95,73.26,7913.0,68.5368,68.7809,68.4899,68.7809,7913.0
2023-10-23 09:55:00,73.26,73.26,73.0,73.07,14249.0,68.7809,68.7809,68.5368,68.6026,14249.0
2023-10-23 10:00:00,73.09,73.09,72.75,72.8,37301.0,68.6213,68.6213,68.3021,68.3491,37301.0
2023-10-23 10:05:00,72.8,72.86,72.71,72.84,12573.0,68.3491,68.4054,68.2646,68.3866,12573.0
2023-10-23 10:10:00,72.86,73.1,72.85,73.09,15006.0,68.4054,68.6307,68.396,68.6213,15006.0
2023-10-23 10:15:00,73.11,73.15,73.03,73.15,12450.0,68.6401,68.6777,68.565,68.6777,12450.0
2023-10-23 10:20:00,73.17,73.22,73.15,73.17,5870.0,68.6965,68.7434,68.6777,68.6965,5870.0
2023-10-23 10:25:00,73.18,73.2,72.96,72.96,13447.0,68.7058,68.7246,68.4993,68.4993,13447.0
2023-10-23 10:30:00,72.95,72.97,72.81,72.81,5842.0,68.4899,68.5087,68.3585,68.3585,5842.0
2023-10-23 10:35:00,72.82,72.83,72.72,72.78,5969.0,68.3678,68.3772,68.274,68.3303,5969.0
2023-10-23 10:40:00,72.78,72.95,72.77,72.94,5709.0,68.3303,68.4899,68.3209,68.4805,5709.0
2023-10-23 10:45:00,72.96,72.99,72.94,72.94,5629.0,68.4993,68.5275,68.4805,68.4805,5629.0
2023-10-23 10:50:00,72.94,73.09,72.92,73.02,8776.0,68.4805,68.6213,68.4617,68.5556,8776.0
2023-10-23 10:55:00,73.03,73.04,72.86,72.87,7263.0,68.565,68.5744,68.4054,68.4148,7263.0
2023-10-23 11:00:00,72.88,73.0,72.87,72.99,11067.0,68.4242,68.5368,68.4148,68.5275,11067.0
2023-10-23 11:05:00,73.0,73.08,72.99,73.07,6824.0,68.5368,68.612,68.5275,68.6026,6824.0
2023-10-23 11:10:00,73.06,73.09,73.02,73.06,5963.0,68.5932,68.6213,68.5556,68.5932,5963.0
2023-10-23 11:15:00,73.04,73.11,72.94,72.94,11882.0,68.5744,68.6401,68.4805,68.4805,11882.0
2023-10-23 11:20:00,72.94,73.12,72.94,73.07,6011.0,68.4805,68.6495,68.4805,68.6026,6011.0
2023-10-23 11:25:00,73.12,73.12,73.03,73.06,4400.0,68.6495,68.6495,68.565,68.5932,4400.0
2023-10-23 11:30:00,73.06,73.11,73.05,73.09,5759.0,68.5932,68.6401,68.5838,68.6213,5759.0
2023-10-23 11:35:00,73.09,73.17,73.08,73.17,9592.0,68.6213,68.6965,68.612,68.6965,9592.0
2023-10-23 11:40:00,73.18,73.2,73.06,73.11,12582.0,68.7058,68.7246,68.5932,68.6401,12582.0
2023-10-23 11:45:00,73.1,73.12,72.95,73.03,8237.0,68.6307,68.6495,68.4899,68.565,8237.0
2023-10-23 11:50:00,73.04,73.06,73.0,73.03,6213.0,68.5744,68.5932,68.5368,68.565,6213.0
2023-10-23 11:55:00,73.03,73.17,73.03,73.16,15990.0,68.565,68.6965,68.565,68.6871,15990.0
2023-10-23 12:00:00,73.15,73.16,73.01,73.04,11023.0,68.6777,68.6871,68.5462,68.5744,11023.0
2023-10-23 12:05:00,73.05,73.09,72.97,73.05,12692.0,68.5838,68.6213,68.5087,68.5838,12692.0
2023-10-23 12:10:00,73.05,73.08,73.0,73.05,6678.0,68.5838,68.612,68.5368,68.5838,6678.0
2023-10-23 12:15:00,73.04,73.04,72.89,72.9,7704.0,68.5744,68.5744,68.4336,68.443,7704.0
2023-10-23 12:20:00,72.89,72.99,72.86,72.98,7163.0,68.4336,68.5275,68.4054,68.5181,7163.0
2023-10-23 12:25:00,72.97,73.03,72.96,73.02,5466.0,68.5087,68.565,68.4993,68.5556,5466.0
2023-10-23 12:30:00,73.01,73.04,73.0,73.01,10433.0,68.5462,68.5744,68.5368,68.5462,10433.0
2023-10-23 12:35:00,73.02,73.09,73.02,73.07,9346.0,68.5556,68.6213,68.5556,68.6026,9346.0
2023-10-23 12:40:00,73.07,73.08,73.02,73.02,5988.0,68.6026,68.612,68.5556,68.5556,5988.0
2023-10-23 12:45:00,73.02,73.07,73.01,73.04,7630.0,68.5556,68.6026,68.5462,68.5744,7630.0
2023-10-23 12:50:00,73.02,73.06,73.01,73.05,4967.0,68.5556,68.5932,68.5462,68.5838,4967.0
2023-10-23 12:55:00,73.08,73.25,73.07,73.24,6811.0,68.612,68.7716,68.6026,68.7622,6811.0
2023-10-23 13:00:00,73.25,73.3,73.23,73.28,9290.0,68.7716,68.8185,68.7528,68.7997,9290.0
2023-10-23 13:05:00,73.28,73.34,73.28,73.34,4658.0,68.7997,68.8561,68.7997,68.8561,4658.0
2023-10-23 13:10:00,73.31,73.32,73.18,73.22,8464.0,68.8279,68.8373,68.7058,68.7434,8464.0
2023-10-23 13:15:00,73.21,73.21,73.09,73.1,8728.0,68.734,68.734,68.6213,68.6307,8728.0
2023-10-23 13:20:00,73.08,73.09,73.04,73.09,8038.0,68.612,68.6213,68.5744,68.6213,8038.0
2023-10-23 13:25:00,73.09,73.15,73.06,73.15,6338.0,68.6213,68.6777,68.5932,68.6777,6338.0
2023-10-23 13:30:00,73.14,73.24,73.1,73.19,9797.0,68.6683,68.7622,68.6307,68.7152,9797.0
2023-10-23 13:35:00,73.18,73.26,73.13,73.22,8871.0,68.7058,68.7809,68.6589,68.7434,8871.0
2023-10-23 13:40:00,73.22,73.3,73.21,73.25,12624.0,68.7434,68.8185,68.734,68.7716,12624.0
2023-10-23 13:45:00,73.25,73.33,73.24,73.31,11761.0,68.7716,68.8467,68.7622,68.8279,11761.0
2023-10-23 13:50:00,73.32,73.34,73.23,73.24,14185.0,68.8373,68.8561,68.7528,68.7622,14185.0
2023-10-23 13:55:00,73.24,73.26,73.15,73.2,14624.0,68.7622,68.7809,68.6777,68.7246,14624.0
2023-10-23 14:00:00,73.21,73.21,73.14,73.16,13897.0,68.734,68.734,68.6683,68.6871,13897.0
2023-10-23 14:05:00,73.15,73.23,73.15,73.19,5227.0,68.6777,68.7528,68.6777,68.7152,5227.0
2023-10-23 14:10:00,73.19,73.19,73.01,73.01,7672.0,68.7152,68.7152,68.5462,68.5462,7672.0
2023-10-23 14:15:00,73.02,73.05,73.01,73.03,10440.0,68.5556,68.5838,68.5462,68.565,10440.0
2023-10-23 14:20:00,73.03,73.08,72.98,73.04,9742.0,68.565,68.612,68.5181,68.5744,9742.0
2023-10-23 14:25:00,73.03,73.1,73.01,73.06,9159.0,68.565,68.6307,68.5462,68.5932,9159.0
2023-10-23 14:30:00,73.06,73.07,72.94,72.94,22248.0,68.5932,68.6026,68.4805,68.4805,22248.0
2023-10-23 14:35:00,72.95,73.15,72.94,73.14,15619.0,68.4899,68.6777,68.4805,68.6683,15619.0
2023-10-23 14:40:00,73.14,73.28,73.1,73.12,20408.0,68.6683,68.7997,68.6307,68.6495,20408.0
2023-10-23 14:45:00,73.11,73.22,73.1,73.16,25688.0,68.6401,68.7434,68.6307,68.6871,25688.0
2023-10-23 14:50:00,73.15,73.15,73.0,73.02,21640.0,68.6777,68.6777,68.5368,68.5556,21640.0
2023-10-23 14:55:00,73.04,73.04,72.93,72.99,14645.0,68.5744,68.5744,68.4711,68.5275,14645.0
2023-10-23 15:00:00,73.01,73.06,72.96,73.03,17285.0,68.5462,68.5932,68.4993,68.565,17285.0
2023-10-23 15:05:00,73.03,73.03,72.87,72.9,15711.0,68.565,68.565,68.4148,68.443,15711.0
2023-10-23 15:10:00,72.89,72.93,72.79,72.87,26521.0,68.4336,68.4711,68.3397,68.4148,26521.0
2023-10-23 15:15:00,72.86,72.87,72.72,72.74,16707.0,68.4054,68.4148,68.274,68.2927,16707.0
2023-10-23 15:20:00,72.73,72.77,72.56,72.63,21328.0,68.2834,68.3209,68.1237,68.1895,21328.0
2023-10-23 15:25:00,72.63,72.68,72.54,72.6,12759.0,68.1895,68.2364,68.105,68.1613,12759.0
2023-10-23 15:30:00,72.59,72.63,72.55,72.6,21578.0,68.1519,68.1895,68.1144,68.1613,21578.0
2023-10-23 15:35:00,72.6,72.6,72.52,72.54,30079.0,68.1613,68.1613,68.0862,68.105,30079.0
2023-10-23 15:40:00,72.53,72.71,72.53,72.7,29885.0,68.0956,68.2646,68.0956,68.2552,29885.0
2023-10-23 15:45:00,72.7,72.74,72.63,72.7,50209.0,68.2552,68.2927,68.1895,68.2552,50209.0
2023-10-23 15:50:00,72.7,72.71,72.56,72.56,112872.0,68.2552,68.2646,68.1237,68.1237,112872.0
2023-10-23 15:55:00,72.57,72.58,72.37,72.37,351332.0,68.1331,68.1425,67.9454,67.9454,351332.0
2023-10-24 09:30:00,71.68,72.5,70.46,72.0,151694.0,67.2975,68.0674,66.1521,67.598,151694.0
2023-10-24 09:35:00,71.95,72.63,71.8,71.9,36787.0,67.551,68.1895,67.4102,67.5041,36787.0
2023-10-24 09:40:00,71.88,71.97,71.34,71.5,38985.0,67.4853,67.5698,66.9783,67.1286,38985.0
2023-10-24 09:45:00,71.41,71.53,71.05,71.45,34770.0,67.0441,67.1567,66.7061,67.0816,34770.0
2023-10-24 09:50:00,71.5,71.51,71.13,71.39,27776.0,67.1286,67.1379,66.7812,67.0253,27776.0
2023-10-24 09:55:00,71.39,71.8,71.17,71.7,62200.0,67.0253,67.4102,66.8187,67.3163,62200.0
2023-10-24 10:00:00,71.69,71.7,71.35,71.57,35770.0,67.3069,67.3163,66.9877,67.1943,35770.0
2023-10-24 10:05:00,71.63,71.72,71.43,71.71,41720.0,67.2506,67.3351,67.0628,67.3257,41720.0
2023-10-24 10:10:00,71.73,71.75,71.53,71.74,20284.0,67.3445,67.3633,67.1567,67.3539,20284.0
2023-10-24 10:15:00,71.75,71.77,71.58,71.73,24865.0,67.3633,67.382,67.2037,67.3445,24865.0
2023-10-24 10:20:00,71.69,71.99,71.57,71.89,42091.0,67.3069,67.5886,67.1943,67.4947,42091.0
2023-10-24 10:25:00,71.92,71.99,71.62,71.68,29049.0,67.5229,67.5886,67.2412,67.2975,29049.0
2023-10-24 10:30:00,71.67,71.7,71.5,71.54,48119.0,67.2882,67.3163,67.1286,67.1661,48119.0
2023-10-24 10:35:00,71.56,71.57,71.22,71.22,41295.0,67.1849,67.1943,66.8657,66.8657,41295.0
2023-10-24 10:40:00,71.2,71.29,71.03,71.05,46402.0,66.8469,66.9314,66.6873,66.7061,46402.0
2023-10-24 10:45:00,71.03,71.21,70.86,71.2,40054.0,66.6873,66.8563,66.5277,66.8469,40054.0
2023-10-24 10:50:00,71.22,71.35,71.2,71.26,12922.0,66.8657,66.9877,66.8469,66.9032,12922.0
2023-10-24 10:55:00,71.27,71.34,71.14,71.14,9074.0,66.9126,66.9783,66.7906,66.7906,9074.0
2023-10-24 11:00:00,71.14,71.24,71.02,71.12,49168.0,66.7906,66.8844,66.6779,66.7718,49168.0
2023-10-24 11:05:00,71.12,71.15,71.06,71.07,13939.0,66.7718,66.8,66.7155,66.7248,13939.0
2023-10-24 11:10:00,71.03,71.13,70.9,71.1,32851.0,66.6873,66.7812,66.5652,66.753,32851.0
2023-10-24 11:15:00,71.09,71.34,71.08,71.24,16112.0,66.7436,66.9783,66.7342,66.8844,16112.0
2023-10-24 11:20:00,71.26,71.32,71.12,71.16,23208.0,66.9032,66.9596,66.7718,66.8093,23208.0
2023-10-24 11:25:00,71.1,71.21,71.05,71.13,17705.0,66.753,66.8563,66.7061,66.7812,17705.0
2023-10-24 11:30:00,71.13,71.25,71.09,71.09,14836.0,66.7812,66.8938,66.7436,66.7436,14836.0
2023-10-24 11:35:00,71.09,71.09,70.9,70.94,23287.0,66.7436,66.7436,66.5652,66.6028,23287.0
2023-10-24 11:40:00,70.93,71.18,70.89,71.1,24469.0,66.5934,66.8281,66.5558,66.753,24469.0
2023-10-24 11:45:00,71.11,71.19,71.1,71.12,8871.0,66.7624,66.8375,66.753,66.7718,8871.0
2023-10-24 11:50:00,71.1,71.19,71.0,71.0,43366.0,66.753,66.8375,66.6591,66.6591,43366.0
2023-10-24 11:55:00,71.0,71.16,70.98,71.16,49615.0,66.6591,66.8093,66.6403,66.8093,49615.0
2023-10-24 12:00:00,71.19,71.21,71.01,71.08,15235.0,66.8375,66.8563,66.6685,66.7342,15235.0
2023-10-24 12:05:00,71.08,71.13,71.05,71.09,37371.0,66.7342,66.7812,66.7061,66.7436,37371.0
2023-10-24 12:10:00,71.09,71.1,71.02,71.05,51430.0,66.7436,66.753,66.6779,66.7061,51430.0
2023-10-24 12:15:00,71.05,71.05,70.6,70.64,39137.0,66.7061,66.7061,66.2836,66.3211,39137.0
2023-10-24 12:20:00,70.6,70.64,70.41,70.47,27172.0,66.2836,66.3211,66.1052,66.1615,27172.0
2023-10-24 12:25:00,70.48,70.61,70.42,70.54,17928.0,66.1709,66.293,66.1146,66.2272,17928.0
2023-10-24 12:30:00,70.53,70.6,70.51,70.52,9514.0,66.2179,66.2836,66.1991,66.2085,9514.0
2023-10-24 12:35:00,70.52,70.6,70.43,70.51,15686.0,66.2085,66.2836,66.124,66.1991,15686.0
2023-10-24 12:40:00,70.52,70.72,70.52,70.7,21899.0,66.2085,66.3962,66.2085,66.3775,21899.0
2023-10-24 12:45:00,70.7,70.77,70.58,70.58,40064.0,66.3775,66.4432,66.2648,66.2648,40064.0
2023-10-24 12:50:00,70.56,70.58,70.27,70.3,731628.0,66.246,66.2648,65.9738,66.0019,731628.0
2023-10-24 12:55:00,70.31,70.39,70.16,70.19,21682.0,66.0113,66.0864,65.8705,65.8986,21682.0
2023-10-24 13:00:00,70.19,70.27,70.14,70.21,19611.0,65.8986,65.9738,65.8517,65.9174,19611.0
2023-10-24 13:05:00,70.18,70.39,70.16,70.25,22879.0,65.8893,66.0864,65.8705,65.955,22879.0
2023-10-24 13:10:00,70.19,70.2,70.02,70.04,26816.0,65.8986,65.908,65.739,65.7578,26816.0
2023-10-24 13:15:00,70.04,70.11,69.95,70.03,54759.0,65.7578,65.8235,65.6733,65.7484,54759.0
2023-10-24 13:20:00,70.03,70.1,69.98,70.03,18504.0,65.7484,65.8141,65.7015,65.7484,18504.0
2023-10-24 13:25:00,70.0,70.16,69.91,70.11,27721.0,65.7203,65.8705,65.6358,65.8235,27721.0
2023-10-24 13:30:00,70.11,70.22,70.08,70.08,10512.0,65.8235,65.9268,65.7954,65.7954,10512.0
2023-10-24 13:35:00,70.07,70.1,69.96,69.98,29556.0,65.786,65.8141,65.6827,65.7015,29556.0
2023-10-24 13:40:00,69.96,70.01,69.86,69.92,20133.0,65.6827,65.7297,65.5888,65.6452,20133.0
2023-10-24 13:45:00,69.91,70.04,69.88,69.96,51510.0,65.6358,65.7578,65.6076,65.6827,51510.0
2023-10-24 13:50:00,69.99,70.0,69.88,69.94,49962.0,65.7109,65.7203,65.6076,65.6639,49962.0
2023-10-24 13:55:00,69.94,70.05,69.78,69.9,68692.0,65.6639,65.7672,65.5137,65.6264,68692.0
2023-10-24 14:00:00,69.88,69.97,69.75,69.76,59523.0,65.6076,65.6921,65.4855,65.4949,59523.0
2023-10-24 14:05:00,69.77,70.05,69.75,69.89,55177.0,65.5043,65.7672,65.4855,65.617,55177.0
2023-10-24 14:10:00,69.9,69.99,69.86,69.93,74481.0,65.6264,65.7109,65.5888,65.6545,74481.0
2023-10-24 14:15:00,69.94,69.95,69.82,69.9,71848.0,65.6639,65.6733,65.5513,65.6264,71848.0
2023-10-24 14:20:00,69.91,69.91,69.63,69.67,21900.0,65.6358,65.6358,65.3729,65.4104,21900.0
2023-10-24 14:25:00,69.67,69.82,69.66,69.8,18150.0,65.4104,65.5513,65.401,65.5325,18150.0
2023-10-24 14:30:00,69.82,70.11,69.82,70.05,21906.0,65.5513,65.8235,65.5513,65.7672,21906.0
2023-10-24 14:35:00,70.06,70.06,69.92,69.93,14021.0,65.7766,65.7766,65.6452,65.6545,14021.0
2023-10-24 14:40:00,69.93,70.14,69.93,70.12,30824.0,65.6545,65.8517,65.6545,65.8329,30824.0
2023-10-24 14:45:00,70.11,70.2,70.1,70.15,29076.0,65.8235,65.908,65.8141,65.8611,29076.0
2023-10-24 14:50:00,70.16,70.18,70.12,70.16,17423.0,65.8705,65.8893,65.8329,65.8705,17423.0
2023-10-24 14:55:00,70.16,70.24,70.05,70.11,24968.0,65.8705,65.9456,65.7672,65.8235,24968.0
2023-10-24 15:00:00,70.1,70.11,70.03,70.03,12411.0,65.8141,65.8235,65.7484,65.7484,12411.0
2023-10-24 15:05:00,70.03,70.1,69.98,70.03,18145.0,65.7484,65.8141,65.7015,65.7484,18145.0
2023-10-24 15:10:00,70.03,70.03,69.9,69.92,19411.0,65.7484,65.7484,65.6264,65.6452,19411.0
2023-10-24 15:15:00,69.89,70.0,69.82,69.94,27073.0,65.617,65.7203,65.5513,65.6639,27073.0
2023-10-24 15:20:00,69.94,70.0,69.83,69.85,31598.0,65.6639,65.7203,65.5607,65.5794,31598.0
2023-10-24 15:25:00,69.84,70.04,69.83,69.98,34075.0,65.57,65.7578,65.5607,65.7015,34075.0
2023-10-24 15:30:00,69.97,69.98,69.85,69.92,57410.0,65.6921,65.7015,65.5794,65.6452,57410.0
2023-10-24 15:35:00,69.92,69.92,69.81,69.84,42441.0,65.6452,65.6452,65.5419,65.57,42441.0
2023-10-24 15:40:00,69.84,69.89,69.75,69.79,89137.0,65.57,65.617,65.4855,65.5231,89137.0
2023-10-24 15:45:00,69.78,69.79,69.59,69.59,105696.0,65.5137,65.5231,65.3353,65.3353,105696.0
2023-10-24 15:50:00,69.59,69.7,69.52,69.63,147545.0,65.3353,65.4386,65.2696,65.3729,147545.0
2023-10-24 15:55:00,69.63,69.65,69.45,69.48,357877.0,65.3729,65.3917,65.2039,65.2321,357877.0
2023-10-25 09:30:00,69.73,70.78,69.53,70.72,88490.0,65.4668,66.4526,65.279,66.3962,88490.0
2023-10-25 09:35:00,70.79,71.04,70.52,70.69,44419.0,66.462,66.6967,66.2085,66.3681,44419.0
2023-10-25 09:40:00,70.67,70.92,70.62,70.86,27818.0,66.3493,66.584,66.3024,66.5277,27818.0
2023-10-25 09:45:00,70.86,70.87,70.57,70.67,26939.0,66.5277,66.5371,66.2554,66.3493,26939.0
2023-10-25 09:50:00,70.66,70.9,70.58,70.59,22936.0,66.3399,66.5652,66.2648,66.2742,22936.0
2023-10-25 09:55:00,70.57,70.59,70.41,70.43,25249.0,66.2554,66.2742,66.1052,66.124,25249.0
2023-10-25 10:00:00,70.41,70.41,69.87,69.89,28012.0,66.1052,66.1052,65.5982,65.617,28012.0
2023-10-25 10:05:00,69.91,69.96,69.65,69.7,27773.0,65.6358,65.6827,65.3917,65.4386,27773.0
2023-10-25 10:10:00,69.72,69.75,69.52,69.56,25606.0,65.4574,65.4855,65.2696,65.3072,25606.0
2023-10-25 10:15:00,69.55,69.56,69.33,69.36,42675.0,65.2978,65.3072,65.0912,65.1194,42675.0
2023-10-25 10:20:00,69.35,69.53,69.31,69.45,34349.0,65.11,65.279,65.0724,65.2039,34349.0
2023-10-25 10:25:00,69.46,69.6,69.44,69.57,29653.0,65.2133,65.3447,65.1945,65.3166,29653.0
2023-10-25 10:30:00,69.55,69.62,69.44,69.44,27446.0,65.2978,65.3635,65.1945,65.1945,27446.0
2023-10-25 10:35:00,69.42,69.51,69.35,69.49,25990.0,65.1757,65.2602,65.11,65.2414,25990.0
2023-10-25 10:40:00,69.5,69.6,69.48,69.59,21719.0,65.2508,65.3447,65.2321,65.3353,21719.0
2023-10-25 10:45:00,69.58,69.69,69.55,69.56,24288.0,65.3259,65.4292,65.2978,65.3072,24288.0
2023-10-25 10:50:00,69.56,69.66,69.49,69.58,18434.0,65.3072,65.401,65.2414,65.3259,18434.0
2023-10-25 10:55:00,69.56,69.56,69.44,69.51,29004.0,65.3072,65.3072,65.1945,65.2602,29004.0
2023-10-25 11:00:00,69.5,69.74,69.46,69.68,19413.0,65.2508,65.4762,65.2133,65.4198,19413.0
2023-10-25 11:05:00,69.68,69.74,69.57,69.7,17707.0,65.4198,65.4762,65.3166,65.4386,17707.0
2023-10-25 11:10:00,69.71,69.79,69.62,69.78,17551.0,65.448,65.5231,65.3635,65.5137,17551.0
2023-10-25 11:15:00,69.8,70.01,69.8,69.96,16560.0,65.5325,65.7297,65.5325,65.6827,16560.0
2023-10-25 11:20:00,69.96,69.98,69.9,69.94,13181.0,65.6827,65.7015,65.6264,65.6639,13181.0
2023-10-25 11:25:00,69.94,70.18,69.94,70.12,15969.0,65.6639,65.8893,65.6639,65.8329,15969.0
2023-10-25 11:30:00,70.12,70.23,70.02,70.02,24377.0,65.8329,65.9362,65.739,65.739,24377.0
2023-10-25 11:35:00,70.02,70.09,69.98,70.09,25363.0,65.739,65.8048,65.7015,65.8048,25363.0
2023-10-25 11:40:00,70.07,70.09,69.98,70.05,20223.0,65.786,65.8048,65.7015,65.7672,20223.0
2023-10-25 11:45:00,70.04,70.09,69.98,70.03,25018.0,65.7578,65.8048,65.7015,65.7484,25018.0
2023-10-25 11:50:00,70.02,70.13,69.99,70.12,13468.0,65.739,65.8423,65.7109,65.8329,13468.0
2023-10-25 11:55:00,70.11,70.11,70.01,70.02,20519.0,65.8235,65.8235,65.7297,65.739,20519.0
2023-10-25 12:00:00,70.01,70.15,69.93,70.14,15499.0,65.7297,65.8611,65.6545,65.8517,15499.0
2023-10-25 12:05:00,70.15,70.37,70.14,70.32,17051.0,65.8611,66.0676,65.8517,66.0207,17051.0
2023-10-25 12:10:00,70.33,70.38,70.25,70.3,14585.0,66.0301,66.077,65.955,66.0019,14585.0
2023-10-25 12:15:00,70.29,70.35,70.28,70.34,15557.0,65.9925,66.0489,65.9831,66.0395,15557.0
2023-10-25 12:20:00,70.36,70.47,70.35,70.42,19007.0,66.0583,66.1615,66.0489,66.1146,19007.0
2023-10-25 12:25:00,70.42,70.44,70.36,70.4,15807.0,66.1146,66.1334,66.0583,66.0958,15807.0
2023-10-25 12:30:00,70.4,70.5,70.38,70.42,14522.0,66.0958,66.1897,66.077,66.1146,14522.0
2023-10-25 12:35:00,70.42,70.42,70.33,70.35,16780.0,66.1146,66.1146,66.0301,66.0489,16780.0
2023-10-25 12:40:00,70.34,70.48,70.3,70.47,14127.0,66.0395,66.1709,66.0019,66.1615,14127.0
2023-10-25 12:45:00,70.46,70.49,70.2,70.2,17112.0,66.1521,66.1803,65.908,65.908,17112.0
2023-10-25 12:50:00,70.2,70.2,70.11,70.15,11096.0,65.908,65.908,65.8235,65.8611,11096.0
2023-10-25 12:55:00,70.15,70.19,70.11,70.18,13446.0,65.8611,65.8986,65.8235,65.8893,13446.0
2023-10-25 13:00:00,70.19,70.25,70.19,70.23,14046.0,65.8986,65.955,65.8986,65.9362,14046.0
2023-10-25 13:05:00,70.25,70.28,70.13,70.28,10868.0,65.955,65.9831,65.8423,65.9831,10868.0
2023-10-25 13:10:00,70.28,70.33,70.23,70.31,11297.0,65.9831,66.0301,65.9362,66.0113,11297.0
2023-10-25 13:15:00,70.31,70.36,70.28,70.36,40591.0,66.0113,66.0583,65.9831,66.0583,40591.0
2023-10-25 13:20:00,70.35,70.52,70.35,70.52,13332.0,66.0489,66.2085,66.0489,66.2085,13332.0
2023-10-25 13:25:00,70.54,70.59,70.52,70.55,18495.0,66.2272,66.2742,66.2085,66.2366,18495.0
2023-10-25 13:30:00,70.55,70.56,70.49,70.5,16994.0,66.2366,66.246,66.1803,66.1897,16994.0
2023-10-25 13:35:00,70.51,70.6,70.42,70.49,13895.0,66.1991,66.2836,66.1146,66.1803,13895.0
2023-10-25 13:40:00,70.5,70.59,70.49,70.56,8513.0,66.1897,66.2742,66.1803,66.246,8513.0
2023-10-25 13:45:00,70.56,70.56,70.4,70.4,15451.0,66.246,66.246,66.0958,66.0958,15451.0
2023-10-25 13:50:00,70.37,70.44,70.33,70.44,14146.0,66.0676,66.1334,66.0301,66.1334,14146.0
2023-10-25 13:55:00,70.44,70.55,70.44,70.55,16544.0,66.1334,66.2366,66.1334,66.2366,16544.0
2023-10-25 14:00:00,70.55,70.64,70.53,70.63,20621.0,66.2366,66.3211,66.2179,66.3117,20621.0
2023-10-25 14:05:00,70.64,70.64,70.58,70.59,15663.0,66.3211,66.3211,66.2648,66.2742,15663.0
2023-10-25 14:10:00,70.59,70.76,70.54,70.74,28156.0,66.2742,66.4338,66.2272,66.415,28156.0
2023-10-25 14:15:00,70.75,70.78,70.7,70.72,21010.0,66.4244,66.4526,66.3775,66.3962,21010.0
2023-10-25 14:20:00,70.71,70.79,70.71,70.77,16704.0,66.3869,66.462,66.3869,66.4432,16704.0
2023-10-25 14:25:00,70.77,70.8,70.73,70.75,22867.0,66.4432,66.4714,66.4056,66.4244,22867.0
2023-10-25 14:30:00,70.75,70.79,70.75,70.79,19633.0,66.4244,66.462,66.4244,66.462,19633.0
2023-10-25 14:35:00,70.79,70.81,70.7,70.71,31283.0,66.462,66.4807,66.3775,66.3869,31283.0
2023-10-25 14:40:00,70.7,70.74,70.67,70.73,16142.0,66.3775,66.415,66.3493,66.4056,16142.0
2023-10-25 14:45:00,70.72,70.81,70.72,70.79,15505.0,66.3962,66.4807,66.3962,66.462,15505.0
2023-10-25 14:50:00,70.8,70.91,70.79,70.9,18305.0,66.4714,66.5746,66.462,66.5652,18305.0
2023-10-25 14:55:00,70.92,71.0,70.92,70.94,36895.0,66.584,66.6591,66.584,66.6028,36895.0
2023-10-25 15:00:00,70.96,70.97,70.9,70.95,19586.0,66.6216,66.631,66.5652,66.6122,19586.0
2023-10-25 15:05:00,70.96,71.09,70.96,71.08,31710.0,66.6216,66.7436,66.6216,66.7342,31710.0
2023-10-25 15:10:00,71.08,71.11,71.05,71.08,23217.0,66.7342,66.7624,66.7061,66.7342,23217.0
2023-10-25 15:15:00,71.07,71.11,71.02,71.04,27125.0,66.7248,66.7624,66.6779,66.6967,27125.0
2023-10-25 15:20:00,71.03,71.13,71.03,71.13,30240.0,66.6873,66.7812,66.6873,66.7812,30240.0
2023-10-25 15:25:00,71.13,71.17,71.08,71.12,37532.0,66.7812,66.8187,66.7342,66.7718,37532.0
2023-10-25 15:30:00,71.11,71.11,70.97,70.97,44471.0,66.7624,66.7624,66.631,66.631,44471.0
2023-10-25 15:35:00,70.97,71.11,70.95,71.03,45977.0,66.631,66.7624,66.6122,66.6873,45977.0
2023-10-25 15:40:00,71.03,71.04,70.93,70.94,37012.0,66.6873,66.6967,66.5934,66.6028,37012.0
2023-10-25 15:45:00,70.94,71.03,70.93,71.01,43617.0,66.6028,66.6873,66.5934,66.6685,43617.0
2023-10-25 15:50:00,71.02,71.08,70.96,70.98,95370.0,66.6779,66.7342,66.6216,66.6403,95370.0
2023-10-25 15:55:00,70.99,71.06,70.96,71.05,220278.0,66.6497,66.7155,66.6216,66.7061,220278.0
2023-10-26 09:30:00,71.13,71.45,71.09,71.44,73729.0,66.7812,67.0816,66.7436,67.0722,73729.0
2023-10-26 09:35:00,71.57,71.73,71.29,71.73,22953.0,67.1943,67.3445,66.9314,67.3445,22953.0
2023-10-26 09:40:00,71.75,71.75,71.55,71.66,19468.0,67.3633,67.3633,67.1755,67.2788,19468.0
2023-10-26 09:45:00,71.65,71.94,71.61,71.88,35499.0,67.2694,67.5417,67.2318,67.4853,35499.0
2023-10-26 09:50:00,71.9,72.13,71.9,72.12,26546.0,67.5041,67.72,67.5041,67.7106,26546.0
2023-10-26 09:55:00,72.1,72.1,71.71,71.71,18075.0,67.6919,67.6919,67.3257,67.3257,18075.0
2023-10-26 10:00:00,71.71,71.82,71.68,71.79,18611.0,67.3257,67.429,67.2975,67.4008,18611.0
2023-10-26 10:05:00,71.81,71.84,71.63,71.67,29085.0,67.4196,67.4478,67.2506,67.2882,29085.0
2023-10-26 10:10:00,71.67,71.84,71.62,71.73,25959.0,67.2882,67.4478,67.2412,67.3445,25959.0
2023-10-26 10:15:00,71.74,71.88,71.72,71.81,19587.0,67.3539,67.4853,67.3351,67.4196,19587.0
2023-10-26 10:20:00,71.81,71.86,71.73,71.81,22712.0,67.4196,67.4665,67.3445,67.4196,22712.0
2023-10-26 10:25:00,71.82,72.08,71.82,71.82,28443.0,67.429,67.6731,67.429,67.429,28443.0
2023-10-26 10:30:00,71.83,71.92,71.71,71.76,19113.0,67.4384,67.5229,67.3257,67.3727,19113.0
2023-10-26 10:35:00,71.78,71.97,71.77,71.97,22435.0,67.3914,67.5698,67.382,67.5698,22435.0
2023-10-26 10:40:00,71.96,72.13,71.93,72.01,24399.0,67.5604,67.72,67.5323,67.6074,24399.0
2023-10-26 10:45:00,72.02,72.02,71.88,71.94,26102.0,67.6168,67.6168,67.4853,67.5417,26102.0
2023-10-26 10:50:00,71.93,72.03,71.82,71.91,35078.0,67.5323,67.6261,67.429,67.5135,35078.0
2023-10-26 10:55:00,71.9,72.01,71.82,71.97,37403.0,67.5041,67.6074,67.429,67.5698,37403.0
2023-10-26 11:00:00,71.99,72.18,71.99,72.18,28578.0,67.5886,67.767,67.5886,67.767,28578.0
2023-10-26 11:05:00,72.18,72.21,71.94,71.97,34243.0,67.767,67.7951,67.5417,67.5698,34243.0
2023-10-26 11:10:00,71.97,72.0,71.81,71.84,21919.0,67.5698,67.598,67.4196,67.4478,21919.0
2023-10-26 11:15:00,71.83,72.07,71.8,72.05,27178.0,67.4384,67.6637,67.4102,67.6449,27178.0
2023-10-26 11:20:00,72.05,72.05,71.98,72.04,21120.0,67.6449,67.6449,67.5792,67.6355,21120.0
2023-10-26 11:25:00,72.05,72.23,72.05,72.23,24139.0,67.6449,67.8139,67.6449,67.8139,24139.0
2023-10-26 11:30:00,72.23,72.26,72.15,72.22,23824.0,67.8139,67.8421,67.7388,67.8045,23824.0
2023-10-26 11:35:00,72.21,72.34,72.21,72.3,13512.0,67.7951,67.9172,67.7951,67.8796,13512.0
2023-10-26 11:40:00,72.32,72.36,72.13,72.36,16577.0,67.8984,67.936,67.72,67.936,16577.0
2023-10-26 11:45:00,72.36,72.38,72.21,72.24,16381.0,67.936,67.9548,67.7951,67.8233,16381.0
2023-10-26 11:50:00,72.23,72.24,72.15,72.15,7892.0,67.8139,67.8233,67.7388,67.7388,7892.0
2023-10-26 11:55:00,72.13,72.13,72.06,72.08,21729.0,67.72,67.72,67.6543,67.6731,21729.0
2023-10-26 12:00:00,72.07,72.12,71.93,71.94,20290.0,67.6637,67.7106,67.5323,67.5417,20290.0
2023-10-26 12:05:00,71.94,72.0,71.89,72.0,23181.0,67.5417,67.598,67.4947,67.598,23181.0
2023-10-26 12:10:00,71.99,72.09,71.95,72.09,35068.0,67.5886,67.6825,67.551,67.6825,35068.0
2023-10-26 12:15:00,72.08,72.08,71.93,72.06,22921.0,67.6731,67.6731,67.5323,67.6543,22921.0
2023-10-26 12:20:00,72.06,72.07,71.97,71.97,25154.0,67.6543,67.6637,67.5698,67.5698,25154.0
2023-10-26 12:25:00,71.97,72.05,71.93,72.02,18905.0,67.5698,67.6449,67.5323,67.6168,18905.0
2023-10-26 12:30:00,72.02,72.13,71.99,72.07,19450.0,67.6168,67.72,67.5886,67.6637,19450.0
2023-10-26 12:35:00,72.08,72.09,72.0,72.07,11967.0,67.6731,67.6825,67.598,67.6637,11967.0
2023-10-26 12:40:00,72.06,72.08,72.04,72.06,13373.0,67.6543,67.6731,67.6355,67.6543,13373.0
2023-10-26 12:45:00,72.05,72.24,72.05,72.22,21221.0,67.6449,67.8233,67.6449,67.8045,21221.0
2023-10-26 12:50:00,72.23,72.29,72.15,72.18,18991.0,67.8139,67.8703,67.7388,67.767,18991.0
2023-10-26 12:55:00,72.18,72.21,72.13,72.18,18281.0,67.767,67.7951,67.72,67.767,18281.0
2023-10-26 13:00:00,72.17,72.33,72.14,72.28,26510.0,67.7576,67.9078,67.7294,67.8609,26510.0
2023-10-26 13:05:00,72.27,72.31,72.18,72.18,20460.0,67.8515,67.889,67.767,67.767,20460.0
2023-10-26 13:10:00,72.19,72.23,72.15,72.17,10733.0,67.7764,67.8139,67.7388,67.7576,10733.0
2023-10-26 13:15:00,72.17,72.32,72.17,72.31,25093.0,67.7576,67.8984,67.7576,67.889,25093.0
2023-10-26 13:20:00,72.31,72.32,72.19,72.22,22194.0,67.889,67.8984,67.7764,67.8045,22194.0
2023-10-26 13:25:00,72.22,72.25,72.19,72.21,11330.0,67.8045,67.8327,67.7764,67.7951,11330.0
2023-10-26 13:30:00,72.21,72.25,72.13,72.16,17699.0,67.7951,67.8327,67.72,67.7482,17699.0
2023-10-26 13:35:00,72.16,72.19,72.09,72.1,15793.0,67.7482,67.7764,67.6825,67.6919,15793.0
2023-10-26 13:40:00,72.09,72.14,72.09,72.12,14003.0,67.6825,67.7294,67.6825,67.7106,14003.0
2023-10-26 13:45:00,72.13,72.15,72.07,72.14,23062.0,67.72,67.7388,67.6637,67.7294,23062.0
2023-10-26 13:50:00,72.12,72.13,72.05,72.05,15817.0,67.7106,67.72,67.6449,67.6449,15817.0
2023-10-26 13:55:00,72.04,72.1,72.01,72.09,14242.0,67.6355,67.6919,67.6074,67.6825,14242.0
2023-10-26 14:00:00,72.09,72.1,72.03,72.05,14878.0,67.6825,67.6919,67.6261,67.6449,14878.0
2023-10-26 14:05:00,72.05,72.09,72.02,72.03,12309.0,67.6449,67.6825,67.6168,67.6261,12309.0
2023-10-26 14:10:00,72.03,72.14,72.03,72.14,17023.0,67.6261,67.7294,67.6261,67.7294,17023.0
2023-10-26 14:15:00,72.15,72.2,72.14,72.16,21478.0,67.7388,67.7858,67.7294,67.7482,21478.0
2023-10-26 14:20:00,72.15,72.21,72.1,72.1,15026.0,67.7388,67.7951,67.6919,67.6919,15026.0
2023-10-26 14:25:00,72.09,72.16,72.03,72.16,24224.0,67.6825,67.7482,67.6261,67.7482,24224.0
2023-10-26 14:30:00,72.17,72.27,72.13,72.25,28127.0,67.7576,67.8515,67.72,67.8327,28127.0
2023-10-26 14:35:00,72.25,72.35,72.23,72.31,20993.0,67.8327,67.9266,67.8139,67.889,20993.0
2023-10-26 14:40:00,72.3,72.4,72.29,72.35,16794.0,67.8796,67.9735,67.8703,67.9266,16794.0
2023-10-26 14:45:00,72.34,72.38,72.3,72.31,14855.0,67.9172,67.9548,67.8796,67.889,14855.0
2023-10-26 14:50:00,72.32,72.39,72.29,72.39,19277.0,67.8984,67.9641,67.8703,67.9641,19277.0
2023-10-26 14:55:00,72.39,72.42,72.36,72.42,22946.0,67.9641,67.9923,67.936,67.9923,22946.0
2023-10-26 15:00:00,72.41,72.47,72.4,72.42,24015.0,67.9829,68.0392,67.9735,67.9923,24015.0
2023-10-26 15:05:00,72.42,72.43,72.3,72.31,16291.0,67.9923,68.0017,67.8796,67.889,16291.0
2023-10-26 15:10:00,72.31,72.32,72.23,72.25,26296.0,67.889,67.8984,67.8139,67.8327,26296.0
2023-10-26 15:15:00,72.25,72.3,72.21,72.23,29875.0,67.8327,67.8796,67.7951,67.8139,29875.0
2023-10-26 15:20:00,72.23,72.27,72.16,72.19,23467.0,67.8139,67.8515,67.7482,67.7764,23467.0
2023-10-26 15:25:00,72.18,72.2,72.14,72.17,26871.0,67.767,67.7858,67.7294,67.7576,26871.0
2023-10-26 15:30:00,72.17,72.17,72.01,72.06,45792.0,67.7576,67.7576,67.6074,67.6543,45792.0
2023-10-26 15:35:00,72.06,72.09,71.95,71.98,42363.0,67.6543,67.6825,67.551,67.5792,42363.0
2023-10-26 15:40:00,71.97,71.98,71.89,71.91,37770.0,67.5698,67.5792,67.4947,67.5135,37770.0
2023-10-26 15:45:00,71.91,71.95,71.85,71.92,40579.0,67.5135,67.551,67.4572,67.5229,40579.0
2023-10-26 15:50:00,71.93,71.95,71.78,71.81,74944.0,67.5323,67.551,67.3914,67.4196,74944.0
2023-10-26 15:55:00,71.8,71.89,71.76,71.86,178052.0,67.4102,67.4947,67.3727,67.4665,178052.0
2023-10-27 09:30:00,71.61,71.84,71.14,71.21,50467.0,67.2318,67.4478,66.7906,66.8563,50467.0
2023-10-27 09:35:00,71.25,71.34,71.15,71.17,12033.0,66.8938,66.9783,66.8,66.8187,12033.0
2023-10-27 09:40:00,71.18,71.18,70.79,70.81,12414.0,66.8281,66.8281,66.462,66.4807,12414.0
2023-10-27 09:45:00,70.78,70.88,70.7,70.7,14665.0,66.4526,66.5465,66.3775,66.3775,14665.0
2023-10-27 09:50:00,70.68,70.72,70.54,70.67,9523.0,66.3587,66.3962,66.2272,66.3493,9523.0
2023-10-27 09:55:00,70.67,70.67,70.53,70.59,13143.0,66.3493,66.3493,66.2179,66.2742,13143.0
2023-10-27 10:00:00,70.54,70.59,70.25,70.52,28326.0,66.2272,66.2742,65.955,66.2085,28326.0
2023-10-27 10:05:00,70.51,70.6,70.46,70.53,9083.0,66.1991,66.2836,66.1521,66.2179,9083.0
2023-10-27 10:10:00,70.6,70.65,70.52,70.65,12559.0,66.2836,66.3305,66.2085,66.3305,12559.0
2023-10-27 10:15:00,70.65,70.77,70.62,70.73,12114.0,66.3305,66.4432,66.3024,66.4056,12114.0
2023-10-27 10:20:00,70.72,70.74,70.48,70.49,18635.0,66.3962,66.415,66.1709,66.1803,18635.0
2023-10-27 10:25:00,70.5,70.61,70.43,70.53,20188.0,66.1897,66.293,66.124,66.2179,20188.0
2023-10-27 10:30:00,70.53,70.54,70.44,70.52,16415.0,66.2179,66.2272,66.1334,66.2085,16415.0
2023-10-27 10:35:00,70.52,70.57,70.39,70.39,12225.0,66.2085,66.2554,66.0864,66.0864,12225.0
2023-10-27 10:40:00,70.42,70.42,70.23,70.36,17015.0,66.1146,66.1146,65.9362,66.0583,17015.0
2023-10-27 10:45:00,70.36,70.51,70.34,70.5,10554.0,66.0583,66.1991,66.0395,66.1897,10554.0
2023-10-27 10:50:00,70.51,70.57,70.3,70.36,15544.0,66.1991,66.2554,66.0019,66.0583,15544.0
2023-10-27 10:55:00,70.39,70.44,70.34,70.39,13125.0,66.0864,66.1334,66.0395,66.0864,13125.0
2023-10-27 11:00:00,70.41,70.53,70.38,70.38,16749.0,66.1052,66.2179,66.077,66.077,16749.0
2023-10-27 11:05:00,70.39,70.52,70.38,70.44,7925.0,66.0864,66.2085,66.077,66.1334,7925.0
2023-10-27 11:10:00,70.44,70.44,70.32,70.34,16087.0,66.1334,66.1334,66.0207,66.0395,16087.0
2023-10-27 11:15:00,70.33,70.4,70.26,70.26,15404.0,66.0301,66.0958,65.9644,65.9644,15404.0
2023-10-27 11:20:00,70.26,70.26,70.08,70.13,11425.0,65.9644,65.9644,65.7954,65.8423,11425.0
2023-10-27 11:25:00,70.12,70.14,70.04,70.06,16038.0,65.8329,65.8517,65.7578,65.7766,16038.0
2023-10-27 11:30:00,70.06,70.09,70.02,70.02,19889.0,65.7766,65.8048,65.739,65.739,19889.0
2023-10-27 11:35:00,70.02,70.23,69.96,70.22,33421.0,65.739,65.9362,65.6827,65.9268,33421.0
2023-10-27 11:40:00,70.23,70.25,70.14,70.17,8577.0,65.9362,65.955,65.8517,65.8799,8577.0
2023-10-27 11:45:00,70.15,70.22,70.09,70.17,10897.0,65.8611,65.9268,65.8048,65.8799,10897.0
2023-10-27 11:50:00,70.16,70.18,70.14,70.15,13068.0,65.8705,65.8893,65.8517,65.8611,13068.0
2023-10-27 11:55:00,70.15,70.19,70.07,70.13,8392.0,65.8611,65.8986,65.786,65.8423,8392.0
2023-10-27 12:00:00,70.14,70.14,70.04,70.04,10694.0,65.8517,65.8517,65.7578,65.7578,10694.0
2023-10-27 12:05:00,70.05,70.08,70.02,70.05,8744.0,65.7672,65.7954,65.739,65.7672,8744.0
2023-10-27 12:10:00,70.06,70.1,70.02,70.07,11556.0,65.7766,65.8141,65.739,65.786,11556.0
2023-10-27 12:15:00,70.07,70.19,70.07,70.19,12769.0,65.786,65.8986,65.786,65.8986,12769.0
2023-10-27 12:20:00,70.22,70.22,70.17,70.17,8024.0,65.9268,65.9268,65.8799,65.8799,8024.0
2023-10-27 12:25:00,70.17,70.2,70.08,70.11,7621.0,65.8799,65.908,65.7954,65.8235,7621.0
2023-10-27 12:30:00,70.11,70.14,70.08,70.1,8267.0,65.8235,65.8517,65.7954,65.8141,8267.0
2023-10-27 12:35:00,70.1,70.23,70.07,70.23,13149.0,65.8141,65.9362,65.786,65.9362,13149.0
2023-10-27 12:40:00,70.21,70.31,70.2,70.24,8147.0,65.9174,66.0113,65.908,65.9456,8147.0
2023-10-27 12:45:00,70.24,70.26,70.19,70.2,6570.0,65.9456,65.9644,65.8986,65.908,6570.0
2023-10-27 12:50:00,70.2,70.2,70.07,70.07,11832.0,65.908,65.908,65.786,65.786,11832.0
2023-10-27 12:55:00,70.07,70.07,69.94,69.94,12890.0,65.786,65.786,65.6639,65.6639,12890.0
2023-10-27 13:00:00,69.95,70.05,69.94,70.03,17705.0,65.6733,65.7672,65.6639,65.7484,17705.0
2023-10-27 13:05:00,70.03,70.03,69.87,69.89,16896.0,65.7484,65.7484,65.5982,65.617,16896.0
2023-10-27 13:10:00,69.88,69.89,69.79,69.81,23508.0,65.6076,65.617,65.5231,65.5419,23508.0
2023-10-27 13:15:00,69.8,69.93,69.78,69.92,18505.0,65.5325,65.6545,65.5137,65.6452,18505.0
2023-10-27 13:20:00,69.93,69.97,69.9,69.96,14617.0,65.6545,65.6921,65.6264,65.6827,14617.0
2023-10-27 13:25:00,69.97,70.03,69.96,69.96,10279.0,65.6921,65.7484,65.6827,65.6827,10279.0
2023-10-27 13:30:00,69.96,69.97,69.9,69.91,13832.0,65.6827,65.6921,65.6264,65.6358,13832.0
2023-10-27 13:35:00,69.9,69.95,69.84,69.89,17216.0,65.6264,65.6733,65.57,65.617,17216.0
2023-10-27 13:40:00,69.88,70.01,69.87,69.97,14783.0,65.6076,65.7297,65.5982,65.6921,14783.0
2023-10-27 13:45:00,69.96,70.05,69.95,70.03,13353.0,65.6827,65.7672,65.6733,65.7484,13353.0
2023-10-27 13:50:00,70.03,70.06,69.97,69.98,12214.0,65.7484,65.7766,65.6921,65.7015,12214.0
2023-10-27 13:55:00,69.98,70.09,69.98,70.03,15489.0,65.7015,65.8048,65.7015,65.7484,15489.0
2023-10-27 14:00:00,70.02,70.07,70.01,70.07,12725.0,65.739,65.786,65.7297,65.786,12725.0
2023-10-27 14:05:00,70.06,70.18,70.03,70.15,16202.0,65.7766,65.8893,65.7484,65.8611,16202.0
2023-10-27 14:10:00,70.17,70.19,70.1,70.13,9269.0,65.8799,65.8986,65.8141,65.8423,9269.0
2023-10-27 14:15:00,70.14,70.32,70.14,70.31,17039.0,65.8517,66.0207,65.8517,66.0113,17039.0
2023-10-27 14:20:00,70.32,70.38,70.28,70.32,21024.0,66.0207,66.077,65.9831,66.0207,21024.0
2023-10-27 14:25:00,70.32,70.32,70.2,70.22,15067.0,66.0207,66.0207,65.908,65.9268,15067.0
2023-10-27 14:30:00,70.23,70.3,70.15,70.3,20534.0,65.9362,66.0019,65.8611,66.0019,20534.0
2023-10-27 14:35:00,70.3,70.35,70.23,70.29,16179.0,66.0019,66.0489,65.9362,65.9925,16179.0
2023-10-27 14:40:00,70.29,70.29,70.22,70.23,13990.0,65.9925,65.9925,65.9268,65.9362,13990.0
2023-10-27 14:45:00,70.24,70.32,70.24,70.25,16993.0,65.9456,66.0207,65.9456,65.955,16993.0
2023-10-27 14:50:00,70.25,70.27,70.14,70.15,18960.0,65.955,65.9738,65.8517,65.8611,18960.0
2023-10-27 14:55:00,70.15,70.15,69.99,70.02,18072.0,65.8611,65.8611,65.7109,65.739,18072.0
2023-10-27 15:00:00,70.01,70.07,69.96,69.97,60627.0,65.7297,65.786,65.6827,65.6921,60627.0
2023-10-27 15:05:00,69.96,69.98,69.84,69.89,26993.0,65.6827,65.7015,65.57,65.617,26993.0
2023-10-27 15:10:00,69.89,69.96,69.79,69.92,43998.0,65.617,65.6827,65.5231,65.6452,43998.0
2023-10-27 15:15:00,69.91,69.91,69.72,69.83,32264.0,65.6358,65.6358,65.4574,65.5607,32264.0
2023-10-27 15:20:00,69.82,69.84,69.75,69.78,27649.0,65.5513,65.57,65.4855,65.5137,27649.0
2023-10-27 15:25:00,69.79,69.96,69.79,69.96,24169.0,65.5231,65.6827,65.5231,65.6827,24169.0
2023-10-27 15:30:00,69.96,69.96,69.73,69.74,23824.0,65.6827,65.6827,65.4668,65.4762,23824.0
2023-10-27 15:35:00,69.75,69.83,69.69,69.78,42521.0,65.4855,65.5607,65.4292,65.5137,42521.0
2023-10-27 15:40:00,69.78,69.93,69.75,69.84,55639.0,65.5137,65.6545,65.4855,65.57,55639.0
2023-10-27 15:45:00,69.84,69.92,69.82,69.86,48928.0,65.57,65.6452,65.5513,65.5888,48928.0
2023-10-27 15:50:00,69.85,69.95,69.79,69.94,59556.0,65.5794,65.6733,65.5231,65.6639,59556.0
2023-10-27 15:55:00,69.94,70.11,69.81,70.04,234860.0,65.6639,65.8235,65.5419,65.7578,234860.0
2023-10-30 09:30:00,70.4,71.06,70.4,70.96,44921.0,66.0958,66.7155,66.0958,66.6216,44921.0
2023-10-30 09:35:00,70.95,70.98,70.8,70.81,14934.0,66.6122,66.6403,66.4714,66.4807,14934.0
2023-10-30 09:40:00,70.83,70.9,70.59,70.61,12455.0,66.4995,66.5652,66.2742,66.293,12455.0
2023-10-30 09:45:00,70.61,70.64,70.45,70.45,11876.0,66.293,66.3211,66.1427,66.1427,11876.0
2023-10-30 09:50:00,70.44,70.56,70.35,70.56,10910.0,66.1334,66.246,66.0489,66.246,10910.0
2023-10-30 09:55:00,70.6,70.68,70.52,70.61,33046.0,66.2836,66.3587,66.2085,66.293,33046.0
2023-10-30 10:00:00,70.62,70.78,70.5,70.75,25347.0,66.3024,66.4526,66.1897,66.4244,25347.0
2023-10-30 10:05:00,70.76,70.79,70.63,70.63,17204.0,66.4338,66.462,66.3117,66.3117,17204.0
2023-10-30 10:10:00,70.62,70.64,70.47,70.5,17185.0,66.3024,66.3211,66.1615,66.1897,17185.0
2023-10-30 10:15:00,70.5,70.61,70.46,70.61,12502.0,66.1897,66.293,66.1521,66.293,12502.0
2023-10-30 10:20:00,70.64,70.7,70.64,70.65,10001.0,66.3211,66.3775,66.3211,66.3305,10001.0
2023-10-30 10:25:00,70.63,70.76,70.62,70.7,18173.0,66.3117,66.4338,66.3024,66.3775,18173.0
2023-10-30 10:30:00,70.7,70.7,70.55,70.55,14117.0,66.3775,66.3775,66.2366,66.2366,14117.0
2023-10-30 10:35:00,70.56,70.58,70.48,70.52,11846.0,66.246,66.2648,66.1709,66.2085,11846.0
2023-10-30 10:40:00,70.51,70.55,70.44,70.54,12888.0,66.1991,66.2366,66.1334,66.2272,12888.0
2023-10-30 10:45:00,70.55,70.73,70.55,70.67,17701.0,66.2366,66.4056,66.2366,66.3493,17701.0
2023-10-30 10:50:00,70.68,70.79,70.68,70.76,16332.0,66.3587,66.462,66.3587,66.4338,16332.0
2023-10-30 10:55:00,70.75,70.83,70.71,70.83,10502.0,66.4244,66.4995,66.3869,66.4995,10502.0
2023-10-30 11:00:00,70.83,70.98,70.82,70.98,11536.0,66.4995,66.6403,66.4901,66.6403,11536.0
2023-10-30 11:05:00,70.98,71.06,70.96,71.03,13448.0,66.6403,66.7155,66.6216,66.6873,13448.0
2023-10-30 11:10:00,71.06,71.14,71.06,71.1,8391.0,66.7155,66.7906,66.7155,66.753,8391.0
2023-10-30 11:15:00,71.1,71.14,71.04,71.05,11138.0,66.753,66.7906,66.6967,66.7061,11138.0
2023-10-30 11:20:00,71.05,71.07,70.95,70.98,12240.0,66.7061,66.7248,66.6122,66.6403,12240.0
2023-10-30 11:25:00,70.98,71.01,70.94,71.0,11821.0,66.6403,66.6685,66.6028,66.6591,11821.0
2023-10-30 11:30:00,70.99,71.11,70.99,71.08,11045.0,66.6497,66.7624,66.6497,66.7342,11045.0
2023-10-30 11:35:00,71.07,71.09,70.98,70.98,10646.0,66.7248,66.7436,66.6403,66.6403,10646.0
2023-10-30 11:40:00,70.98,70.98,70.91,70.95,10296.0,66.6403,66.6403,66.5746,66.6122,10296.0
2023-10-30 11:45:00,70.93,70.94,70.87,70.9,10320.0,66.5934,66.6028,66.5371,66.5652,10320.0
2023-10-30 11:50:00,70.9,70.92,70.85,70.87,9407.0,66.5652,66.584,66.5183,66.5371,9407.0
2023-10-30 11:55:00,70.86,70.88,70.86,70.86,6421.0,66.5277,66.5465,66.5277,66.5277,6421.0
2023-10-30 12:00:00,70.86,70.99,70.86,70.98,10192.0,66.5277,66.6497,66.5277,66.6403,10192.0
2023-10-30 12:05:00,70.97,71.06,70.97,71.05,18933.0,66.631,66.7155,66.631,66.7061,18933.0
2023-10-30 12:10:00,71.04,71.14,71.04,71.11,13496.0,66.6967,66.7906,66.6967,66.7624,13496.0
2023-10-30 12:15:00,71.1,71.16,71.09,71.16,10536.0,66.753,66.8093,66.7436,66.8093,10536.0
2023-10-30 12:20:00,71.16,71.2,71.11,71.16,9671.0,66.8093,66.8469,66.7624,66.8093,9671.0
2023-10-30 12:25:00,71.16,71.17,71.1,71.14,13843.0,66.8093,66.8187,66.753,66.7906,13843.0
2023-10-30 12:30:00,71.15,71.17,71.06,71.11,10650.0,66.8,66.8187,66.7155,66.7624,10650.0
2023-10-30 12:35:00,71.12,71.18,71.12,71.14,9188.0,66.7718,66.8281,66.7718,66.7906,9188.0
2023-10-30 12:40:00,71.13,71.13,71.08,71.11,8054.0,66.7812,66.7812,66.7342,66.7624,8054.0
2023-10-30 12:45:00,71.09,71.09,71.03,71.05,11918.0,66.7436,66.7436,66.6873,66.7061,11918.0
2023-10-30 12:50:00,71.05,71.14,71.04,71.1,16280.0,66.7061,66.7906,66.6967,66.753,16280.0
2023-10-30 12:55:00,71.11,71.13,71.07,71.13,10267.0,66.7624,66.7812,66.7248,66.7812,10267.0
2023-10-30 13:00:00,71.13,71.23,71.1,71.2,13379.0,66.7812,66.8751,66.753,66.8469,13379.0
2023-10-30 13:05:00,71.21,71.31,71.21,71.25,6802.0,66.8563,66.9502,66.8563,66.8938,6802.0
2023-10-30 13:10:00,71.26,71.28,71.25,71.28,3921.0,66.9032,66.922,66.8938,66.922,3921.0
2023-10-30 13:15:00,71.3,71.32,71.29,71.31,9301.0,66.9408,66.9596,66.9314,66.9502,9301.0
2023-10-30 13:20:00,71.31,71.37,71.26,71.37,8098.0,66.9502,67.0065,66.9032,67.0065,8098.0
2023-10-30 13:25:00,71.38,71.53,71.37,71.51,20431.0,67.0159,67.1567,67.0065,67.1379,20431.0
2023-10-30 13:30:00,71.51,71.56,71.39,71.39,17666.0,67.1379,67.1849,67.0253,67.0253,17666.0
2023-10-30 13:35:00,71.39,71.52,71.37,71.49,16748.0,67.0253,67.1473,67.0065,67.1192,16748.0
2023-10-30 13:40:00,71.49,71.56,71.45,71.53,10645.0,67.1192,67.1849,67.0816,67.1567,10645.0
2023-10-30 13:45:00,71.52,71.52,71.48,71.5,6687.0,67.1473,67.1473,67.1098,67.1286,6687.0
2023-10-30 13:50:00,71.52,71.54,71.51,71.53,7110.0,67.1473,67.1661,67.1379,67.1567,7110.0
2023-10-30 13:55:00,71.53,71.59,71.52,71.59,7686.0,67.1567,67.2131,67.1473,67.2131,7686.0
2023-10-30 14:00:00,71.6,71.63,71.51,71.54,9222.0,67.2224,67.2506,67.1379,67.1661,9222.0
2023-10-30 14:05:00,71.53,71.58,71.53,71.57,11387.0,67.1567,67.2037,67.1567,67.1943,11387.0
2023-10-30 14:10:00,71.57,71.58,71.51,71.51,11710.0,67.1943,67.2037,67.1379,67.1379,11710.0
2023-10-30 14:15:00,71.51,71.53,71.48,71.48,13879.0,67.1379,67.1567,67.1098,67.1098,13879.0
2023-10-30 14:20:00,71.48,71.52,71.46,71.51,12070.0,67.1098,67.1473,67.091,67.1379,12070.0
2023-10-30 14:25:00,71.52,71.52,71.49,71.51,9934.0,67.1473,67.1473,67.1192,67.1379,9934.0
2023-10-30 14:30:00,71.51,71.57,71.51,71.57,12878.0,67.1379,67.1943,67.1379,67.1943,12878.0
2023-10-30 14:35:00,71.58,71.62,71.58,71.59,17452.0,67.2037,67.2412,67.2037,67.2131,17452.0
2023-10-30 14:40:00,71.59,71.61,71.58,71.59,9810.0,67.2131,67.2318,67.2037,67.2131,9810.0
2023-10-30 14:45:00,71.59,71.64,71.59,71.62,20279.0,67.2131,67.26,67.2131,67.2412,20279.0
2023-10-30 14:50:00,71.61,71.63,71.5,71.51,15488.0,67.2318,67.2506,67.1286,67.1379,15488.0
2023-10-30 14:55:00,71.51,71.51,71.45,71.46,13637.0,67.1379,67.1379,67.0816,67.091,13637.0
2023-10-30 15:00:00,71.47,71.61,71.46,71.51,20186.0,67.1004,67.2318,67.091,67.1379,20186.0
2023-10-30 15:05:00,71.5,71.63,71.49,71.58,14622.0,67.1286,67.2506,67.1192,67.2037,14622.0
2023-10-30 15:10:00,71.57,71.65,71.56,71.64,15966.0,67.1943,67.2694,67.1849,67.26,15966.0
2023-10-30 15:15:00,71.63,71.71,71.62,71.7,18586.0,67.2506,67.3257,67.2412,67.3163,18586.0
2023-10-30 15:20:00,71.7,71.75,71.69,71.72,12935.0,67.3163,67.3633,67.3069,67.3351,12935.0
2023-10-30 15:25:00,71.72,71.72,71.63,71.63,32364.0,67.3351,67.3351,67.2506,67.2506,32364.0
2023-10-30 15:30:00,71.64,71.67,71.61,71.65,18234.0,67.26,67.2882,67.2318,67.2694,18234.0
2023-10-30 15:35:00,71.66,71.72,71.64,71.71,35000.0,67.2788,67.3351,67.26,67.3257,35000.0
2023-10-30 15:40:00,71.72,71.75,71.62,71.73,47317.0,67.3351,67.3633,67.2412,67.3445,47317.0
2023-10-30 15:45:00,71.73,71.73,71.64,71.66,42339.0,67.3445,67.3445,67.26,67.2788,42339.0
2023-10-30 15:50:00,71.66,71.67,71.53,71.55,58935.0,67.2788,67.2882,67.1567,67.1755,58935.0
2023-10-30 15:55:00,71.56,71.59,71.41,71.42,175285.0,67.1849,67.2131,67.0441,67.0534,175285.0
2023-10-31 09:30:00,71.53,72.0,71.52,71.89,49840.0,67.1567,67.598,67.1473,67.4947,49840.0
2023-10-31 09:35:00,71.89,71.94,71.73,71.85,17275.0,67.4947,67.5417,67.3445,67.4572,17275.0
2023-10-31 09:40:00,71.85,71.97,71.73,71.73,13161.0,67.4572,67.5698,67.3445,67.3445,13161.0
2023-10-31 09:45:00,71.76,71.76,71.55,71.59,10694.0,67.3727,67.3727,67.1755,67.2131,10694.0
2023-10-31 09:50:00,71.58,71.65,71.48,71.57,13511.0,67.2037,67.2694,67.1098,67.1943,13511.0
2023-10-31 09:55:00,71.56,71.62,71.5,71.56,9075.0,67.1849,67.2412,67.1286,67.1849,9075.0
2023-10-31 10:00:00,71.55,71.55,71.44,71.49,12288.0,67.1755,67.1755,67.0722,67.1192,12288.0
2023-10-31 10:05:00,71.47,71.6,71.46,71.57,10896.0,67.1004,67.2224,67.091,67.1943,10896.0
2023-10-31 10:10:00,71.58,71.71,71.56,71.64,10992.0,67.2037,67.3257,67.1849,67.26,10992.0
2023-10-31 10:15:00,71.67,71.67,71.49,71.5,12503.0,67.2882,67.2882,67.1192,67.1286,12503.0
2023-10-31 10:20:00,71.51,71.53,71.36,71.37,11694.0,67.1379,67.1567,66.9971,67.0065,11694.0
2023-10-31 10:25:00,71.38,71.38,71.3,71.36,11402.0,67.0159,67.0159,66.9408,66.9971,11402.0
2023-10-31 10:30:00,71.35,71.47,71.35,71.46,16322.0,66.9877,67.1004,66.9877,67.091,16322.0
2023-10-31 10:35:00,71.46,71.48,71.43,71.43,11194.0,67.091,67.1098,67.0628,67.0628,11194.0
2023-10-31 10:40:00,71.43,71.57,71.42,71.55,12793.0,67.0628,67.1943,67.0534,67.1755,12793.0
2023-10-31 10:45:00,71.55,71.55,71.41,71.42,14648.0,67.1755,67.1755,67.0441,67.0534,14648.0
2023-10-31 10:50:00,71.43,71.59,71.43,71.59,11713.0,67.0628,67.2131,67.0628,67.2131,11713.0
2023-10-31 10:55:00,71.6,71.7,71.58,71.68,9808.0,67.2224,67.3163,67.2037,67.2975,9808.0
2023-10-31 11:00:00,71.69,71.72,71.66,71.66,12626.0,67.3069,67.3351,67.2788,67.2788,12626.0
2023-10-31 11:05:00,71.68,71.69,71.62,71.63,9957.0,67.2975,67.3069,67.2412,67.2506,9957.0
2023-10-31 11:10:00,71.63,71.79,71.63,71.77,9119.0,67.2506,67.4008,67.2506,67.382,9119.0
2023-10-31 11:15:00,71.77,71.79,71.65,71.68,8934.0,67.382,67.4008,67.2694,67.2975,8934.0
2023-10-31 11:20:00,71.67,71.73,71.65,71.72,8039.0,67.2882,67.3445,67.2694,67.3351,8039.0
2023-10-31 11:25:00,71.74,71.86,71.72,71.84,11682.0,67.3539,67.4665,67.3351,67.4478,11682.0
2023-10-31 11:30:00,71.83,71.83,71.74,71.77,9798.0,67.4384,67.4384,67.3539,67.382,9798.0
2023-10-31 11:35:00,71.78,71.81,71.73,71.79,12692.0,67.3914,67.4196,67.3445,67.4008,12692.0
2023-10-31 11:40:00,71.79,71.84,71.76,71.83,8443.0,67.4008,67.4478,67.3727,67.4384,8443.0
2023-10-31 11:45:00,71.83,71.83,71.77,71.77,8780.0,67.4384,67.4384,67.382,67.382,8780.0
2023-10-31 11:50:00,71.78,71.82,71.75,71.79,8411.0,67.3914,67.429,67.3633,67.4008,8411.0
2023-10-31 11:55:00,71.8,72.02,71.8,71.97,17303.0,67.4102,67.6168,67.4102,67.5698,17303.0
2023-10-31 12:00:00,71.98,71.99,71.88,71.88,11075.0,67.5792,67.5886,67.4853,67.4853,11075.0
2023-10-31 12:05:00,71.87,71.91,71.85,71.87,7540.0,67.4759,67.5135,67.4572,67.4759,7540.0
2023-10-31 12:10:00,71.87,71.9,71.75,71.75,7490.0,67.4759,67.5041,67.3633,67.3633,7490.0
2023-10-31 12:15:00,71.77,71.77,71.69,71.73,13266.0,67.382,67.382,67.3069,67.3445,13266.0
2023-10-31 12:20:00,71.74,71.74,71.71,71.73,6348.0,67.3539,67.3539,67.3257,67.3445,6348.0
2023-10-31 12:25:00,71.75,71.78,71.7,71.71,9943.0,67.3633,67.3914,67.3163,67.3257,9943.0
2023-10-31 12:30:00,71.72,71.75,71.67,71.7,13027.0,67.3351,67.3633,67.2882,67.3163,13027.0
2023-10-31 12:35:00,71.69,71.7,71.6,71.67,9911.0,67.3069,67.3163,67.2224,67.2882,9911.0
2023-10-31 12:40:00,71.67,71.75,71.65,71.69,9920.0,67.2882,67.3633,67.2694,67.3069,9920.0
2023-10-31 12:45:00,71.68,71.7,71.65,71.7,5884.0,67.2975,67.3163,67.2694,67.3163,5884.0
2023-10-31 12:50:00,71.69,71.72,71.64,71.64,15442.0,67.3069,67.3351,67.26,67.26,15442.0
2023-10-31 12:55:00,71.64,71.67,71.63,71.63,8186.0,67.26,67.2882,67.2506,67.2506,8186.0
2023-10-31 13:00:00,71.62,71.73,71.62,71.7,7492.0,67.2412,67.3445,67.2412,67.3163,7492.0
2023-10-31 13:05:00,71.72,71.76,71.7,71.74,7802.0,67.3351,67.3727,67.3163,67.3539,7802.0
2023-10-31 13:10:00,71.73,71.73,71.64,71.64,8533.0,67.3445,67.3445,67.26,67.26,8533.0
2023-10-31 13:15:00,71.64,71.66,71.62,71.66,11566.0,67.26,67.2788,67.2412,67.2788,11566.0
2023-10-31 13:20:00,71.66,71.67,71.61,71.63,8052.0,67.2788,67.2882,67.2318,67.2506,8052.0
2023-10-31 13:25:00,71.63,71.63,71.57,71.62,11069.0,67.2506,67.2506,67.1943,67.2412,11069.0
2023-10-31 13:30:00,71.63,71.67,71.63,71.66,6935.0,67.2506,67.2882,67.2506,67.2788,6935.0
2023-10-31 13:35:00,71.66,71.66,71.61,71.61,11359.0,67.2788,67.2788,67.2318,67.2318,11359.0
2023-10-31 13:40:00,71.6,71.67,71.59,71.66,9054.0,67.2224,67.2882,67.2131,67.2788,9054.0
2023-10-31 13:45:00,71.65,71.65,71.6,71.61,11303.0,67.2694,67.2694,67.2224,67.2318,11303.0
2023-10-31 13:50:00,71.61,71.62,71.59,71.59,7233.0,67.2318,67.2412,67.2131,67.2131,7233.0
2023-10-31 13:55:00,71.59,71.62,71.59,71.62,6643.0,67.2131,67.2412,67.2131,67.2412,6643.0
2023-10-31 14:00:00,71.63,71.66,71.57,71.59,9751.0,67.2506,67.2788,67.1943,67.2131,9751.0
2023-10-31 14:05:00,71.59,71.64,71.58,71.59,13012.0,67.2131,67.26,67.2037,67.2131,13012.0
2023-10-31 14:10:00,71.59,71.6,71.54,71.55,11251.0,67.2131,67.2224,67.1661,67.1755,11251.0
2023-10-31 14:15:00,71.55,71.55,71.44,71.46,9880.0,67.1755,67.1755,67.0722,67.091,9880.0
2023-10-31 14:20:00,71.44,71.46,71.4,71.42,10961.0,67.0722,67.091,67.0347,67.0534,10961.0
2023-10-31 14:25:00,71.42,71.42,71.35,71.36,7015.0,67.0534,67.0534,66.9877,66.9971,7015.0
2023-10-31 14:30:00,71.36,71.49,71.35,71.45,11313.0,66.9971,67.1192,66.9877,67.0816,11313.0
2023-10-31 14:35:00,71.45,71.45,71.41,71.44,6707.0,67.0816,67.0816,67.0441,67.0722,6707.0
2023-10-31 14:40:00,71.43,71.47,71.36,71.46,17468.0,67.0628,67.1004,66.9971,67.091,17468.0
2023-10-31 14:45:00,71.46,71.49,71.44,71.48,7770.0,67.091,67.1192,67.0722,67.1098,7770.0
2023-10-31 14:50:00,71.48,71.56,71.48,71.54,9839.0,67.1098,67.1849,67.1098,67.1661,9839.0
2023-10-31 14:55:00,71.54,71.59,71.54,71.55,9490.0,67.1661,67.2131,67.1661,67.1755,9490.0
2023-10-31 15:00:00,71.55,71.63,71.55,71.63,13494.0,67.1755,67.2506,67.1755,67.2506,13494.0
2023-10-31 15:05:00,71.61,71.63,71.56,71.61,20406.0,67.2318,67.2506,67.1849,67.2318,20406.0
2023-10-31 15:10:00,71.61,71.63,71.55,71.56,13186.0,67.2318,67.2506,67.1755,67.1849,13186.0
2023-10-31 15:15:00,71.56,71.65,71.56,71.63,14118.0,67.1849,67.2694,67.1849,67.2506,14118.0
2023-10-31 15:20:00,71.63,71.66,71.62,71.64,15516.0,67.2506,67.2788,67.2412,67.26,15516.0
2023-10-31 15:25:00,71.63,71.71,71.63,71.7,16156.0,67.2506,67.3257,67.2506,67.3163,16156.0
2023-10-31 15:30:00,71.69,71.69,71.51,71.52,27359.0,67.3069,67.3069,67.1379,67.1473,27359.0
2023-10-31 15:35:00,71.52,71.55,71.48,71.54,39479.0,67.1473,67.1755,67.1098,67.1661,39479.0
2023-10-31 15:40:00,71.54,71.63,71.53,71.55,48242.0,67.1661,67.2506,67.1567,67.1755,48242.0
2023-10-31 15:45:00,71.55,71.59,71.51,71.57,32880.0,67.1755,67.2131,67.1379,67.1943,32880.0
2023-10-31 15:50:00,71.57,71.58,71.5,71.52,57604.0,67.1943,67.2037,67.1286,67.1473,57604.0
2023-10-31 15:55:00,71.51,71.58,71.51,71.55,141571.0,67.1379,67.2037,67.1379,67.1755,141571.0
2023-11-01 09:30:00,71.85,71.85,71.4,71.53,43821.0,67.4572,67.4572,67.0347,67.1567,43821.0
2023-11-01 09:35:00,71.58,71.76,71.47,71.47,14702.0,67.2037,67.3727,67.1004,67.1004,14702.0
2023-11-01 09:40:00,71.47,71.53,71.41,71.46,13412.0,67.1004,67.1567,67.0441,67.091,13412.0
2023-11-01 09:45:00,71.52,71.7,71.42,71.7,14090.0,67.1473,67.3163,67.0534,67.3163,14090.0
2023-11-01 09:50:00,71.71,71.79,71.66,71.67,10092.0,67.3257,67.4008,67.2788,67.2882,10092.0
2023-11-01 09:55:00,71.66,71.76,71.66,71.73,6404.0,67.2788,67.3727,67.2788,67.3445,6404.0
2023-11-01 10:00:00,71.76,71.9,71.72,71.88,15561.0,67.3727,67.5041,67.3351,67.4853,15561.0
2023-11-01 10:05:00,71.88,71.93,71.82,71.93,10500.0,67.4853,67.5323,67.429,67.5323,10500.0
2023-11-01 10:10:00,71.94,72.11,71.94,72.1,7540.0,67.5417,67.7013,67.5417,67.6919,7540.0
2023-11-01 10:15:00,72.09,72.15,72.05,72.06,14715.0,67.6825,67.7388,67.6449,67.6543,14715.0
2023-11-01 10:20:00,72.09,72.13,72.03,72.13,7419.0,67.6825,67.72,67.6261,67.72,7419.0
2023-11-01 10:25:00,72.12,72.14,72.07,72.11,12184.0,67.7106,67.7294,67.6637,67.7013,12184.0
2023-11-01 10:30:00,72.13,72.13,72.03,72.11,12509.0,67.72,67.72,67.6261,67.7013,12509.0
2023-11-01 10:35:00,72.12,72.19,72.1,72.12,14580.0,67.7106,67.7764,67.6919,67.7106,14580.0
2023-11-01 10:40:00,72.12,72.21,72.12,72.18,9919.0,67.7106,67.7951,67.7106,67.767,9919.0
2023-11-01 10:45:00,72.19,72.24,72.09,72.09,12878.0,67.7764,67.8233,67.6825,67.6825,12878.0
2023-11-01 10:50:00,72.09,72.1,72.02,72.03,15833.0,67.6825,67.6919,67.6168,67.6261,15833.0
2023-11-01 10:55:00,72.03,72.09,72.02,72.09,11369.0,67.6261,67.6825,67.6168,67.6825,11369.0
2023-11-01 11:00:00,72.1,72.13,72.07,72.08,8847.0,67.6919,67.72,67.6637,67.6731,8847.0
2023-11-01 11:05:00,72.08,72.11,72.04,72.05,9370.0,67.6731,67.7013,67.6355,67.6449,9370.0
2023-11-01 11:10:00,72.05,72.06,71.88,71.94,11359.0,67.6449,67.6543,67.4853,67.5417,11359.0
2023-11-01 11:15:00,71.94,71.94,71.85,71.88,9027.0,67.5417,67.5417,67.4572,67.4853,9027.0
2023-11-01 11:20:00,71.87,71.9,71.85,71.89,8132.0,67.4759,67.5041,67.4572,67.4947,8132.0
2023-11-01 11:25:00,71.87,71.9,71.79,71.81,8522.0,67.4759,67.5041,67.4008,67.4196,8522.0
2023-11-01 11:30:00,71.8,71.9,71.78,71.89,6958.0,67.4102,67.5041,67.3914,67.4947,6958.0
2023-11-01 11:35:00,71.89,71.91,71.82,71.82,11723.0,67.4947,67.5135,67.429,67.429,11723.0
2023-11-01 11:40:00,71.83,71.87,71.8,71.81,12574.0,67.4384,67.4759,67.4102,67.4196,12574.0
2023-11-01 11:45:00,71.8,71.87,71.79,71.87,7783.0,67.4102,67.4759,67.4008,67.4759,7783.0
2023-11-01 11:50:00,71.86,71.87,71.8,71.8,5900.0,67.4665,67.4759,67.4102,67.4102,5900.0
2023-11-01 11:55:00,71.81,71.81,71.62,71.62,19404.0,67.4196,67.4196,67.2412,67.2412,19404.0
2023-11-01 12:00:00,71.6,71.67,71.58,71.61,13130.0,67.2224,67.2882,67.2037,67.2318,13130.0
2023-11-01 12:05:00,71.61,71.64,71.55,71.6,13411.0,67.2318,67.26,67.1755,67.2224,13411.0
2023-11-01 12:10:00,71.58,71.59,71.45,71.46,18253.0,67.2037,67.2131,67.0816,67.091,18253.0
2023-11-01 12:15:00,71.47,71.48,71.42,71.46,12443.0,67.1004,67.1098,67.0534,67.091,12443.0
2023-11-01 12:20:00,71.47,71.52,71.42,71.48,19873.0,67.1004,67.1473,67.0534,67.1098,19873.0
2023-11-01 12:25:00,71.48,71.54,71.43,71.43,10318.0,67.1098,67.1661,67.0628,67.0628,10318.0
2023-11-01 12:30:00,71.41,71.42,71.37,71.39,8994.0,67.0441,67.0534,67.0065,67.0253,8994.0
2023-11-01 12:35:00,71.38,71.39,71.25,71.28,28643.0,67.0159,67.0253,66.8938,66.922,28643.0
2023-11-01 12:40:00,71.28,71.36,71.25,71.29,8915.0,66.922,66.9971,66.8938,66.9314,8915.0
2023-11-01 12:45:00,71.29,71.37,71.29,71.35,6335.0,66.9314,67.0065,66.9314,66.9877,6335.0
2023-11-01 12:50:00,71.33,71.36,71.3,71.35,5042.0,66.9689,66.9971,66.9408,66.9877,5042.0
2023-11-01 12:55:00,71.36,71.36,71.31,71.33,6996.0,66.9971,66.9971,66.9502,66.9689,6996.0
2023-11-01 13:00:00,71.31,71.31,71.27,71.29,6732.0,66.9502,66.9502,66.9126,66.9314,6732.0
2023-11-01 13:05:00,71.29,71.34,71.28,71.31,9102.0,66.9314,66.9783,66.922,66.9502,9102.0
2023-11-01 13:10:00,71.32,71.43,71.31,71.4,11217.0,66.9596,67.0628,66.9502,67.0347,11217.0
2023-11-01 13:15:00,71.41,71.47,71.41,71.46,10600.0,67.0441,67.1004,67.0441,67.091,10600.0
2023-11-01 13:20:00,71.46,71.46,71.25,71.27,13085.0,67.091,67.091,66.8938,66.9126,13085.0
2023-11-01 13:25:00,71.27,71.32,71.22,71.31,6458.0,66.9126,66.9596,66.8657,66.9502,6458.0
2023-11-01 13:30:00,71.31,71.31,71.23,71.26,9665.0,66.9502,66.9502,66.8751,66.9032,9665.0
2023-11-01 13:35:00,71.26,71.33,71.26,71.33,6216.0,66.9032,66.9689,66.9032,66.9689,6216.0
2023-11-01 13:40:00,71.33,71.51,71.32,71.5,10919.0,66.9689,67.1379,66.9596,67.1286,10919.0
2023-11-01 13:45:00,71.51,71.55,71.44,71.54,21491.0,67.1379,67.1755,67.0722,67.1661,21491.0
2023-11-01 13:50:00,71.54,71.63,71.53,71.59,11197.0,67.1661,67.2506,67.1567,67.2131,11197.0
2023-11-01 13:55:00,71.59,71.63,71.58,71.62,7153.0,67.2131,67.2506,67.2037,67.2412,7153.0
2023-11-01 14:00:00,71.62,71.76,71.57,71.58,21779.0,67.2412,67.3727,67.1943,67.2037,21779.0
2023-11-01 14:05:00,71.57,71.65,71.57,71.6,7372.0,67.1943,67.2694,67.1943,67.2224,7372.0
2023-11-01 14:10:00,71.62,71.65,71.57,71.6,11862.0,67.2412,67.2694,67.1943,67.2224,11862.0
2023-11-01 14:15:00,71.58,71.62,71.53,71.57,12226.0,67.2037,67.2412,67.1567,67.1943,12226.0
2023-11-01 14:20:00,71.57,71.61,71.56,71.59,16464.0,67.1943,67.2318,67.1849,67.2131,16464.0
2023-11-01 14:25:00,71.61,71.61,71.54,71.57,11280.0,67.2318,67.2318,67.1661,67.1943,11280.0
2023-11-01 14:30:00,71.59,71.75,71.59,71.69,17715.0,67.2131,67.3633,67.2131,67.3069,17715.0
2023-11-01 14:35:00,71.7,71.77,71.64,71.66,21763.0,67.3163,67.382,67.26,67.2788,21763.0
2023-11-01 14:40:00,71.65,71.67,71.54,71.64,27980.0,67.2694,67.2882,67.1661,67.26,27980.0
2023-11-01 14:45:00,71.62,71.7,71.48,71.53,17213.0,67.2412,67.3163,67.1098,67.1567,17213.0
2023-11-01 14:50:00,71.55,71.6,71.51,71.54,14946.0,67.1755,67.2224,67.1379,67.1661,14946.0
2023-11-01 14:55:00,71.56,71.67,71.54,71.65,13758.0,67.1849,67.2882,67.1661,67.2694,13758.0
2023-11-01 15:00:00,71.64,71.84,71.64,71.71,14975.0,67.26,67.4478,67.26,67.3257,14975.0
2023-11-01 15:05:00,71.72,71.79,71.71,71.75,13279.0,67.3351,67.4008,67.3257,67.3633,13279.0
2023-11-01 15:10:00,71.74,71.79,71.71,71.71,16417.0,67.3539,67.4008,67.3257,67.3257,16417.0
2023-11-01 15:15:00,71.7,71.81,71.7,71.81,16465.0,67.3163,67.4196,67.3163,67.4196,16465.0
2023-11-01 15:20:00,71.81,71.86,71.77,71.81,15069.0,67.4196,67.4665,67.382,67.4196,15069.0
2023-11-01 15:25:00,71.82,71.84,71.7,71.73,26631.0,67.429,67.4478,67.3163,67.3445,26631.0
2023-11-01 15:30:00,71.72,71.75,71.62,71.62,27068.0,67.3351,67.3633,67.2412,67.2412,27068.0
2023-11-01 15:35:00,71.63,71.65,71.57,71.65,27633.0,67.2506,67.2694,67.1943,67.2694,27633.0
2023-11-01 15:40:00,71.64,71.69,71.61,71.66,44348.0,67.26,67.3069,67.2318,67.2788,44348.0
2023-11-01 15:45:00,71.66,71.67,71.52,71.52,33558.0,67.2788,67.2882,67.1473,67.1473,33558.0
2023-11-01 15:50:00,71.52,71.52,71.4,71.45,46898.0,67.1473,67.1473,67.0347,67.0816,46898.0
2023-11-01 15:55:00,71.46,71.5,71.35,71.37,224614.0,67.091,67.1286,66.9877,67.0065,224614.0
2023-11-02 09:30:00,71.43,71.95,71.43,71.88,49969.0,67.0628,67.551,67.0628,67.4853,49969.0
2023-11-02 09:35:00,71.92,71.99,71.64,71.86,18586.0,67.5229,67.5886,67.26,67.4665,18586.0
2023-11-02 09:40:00,71.88,71.89,71.12,71.12,20930.0,67.4853,67.4947,66.7718,66.7718,20930.0
2023-11-02 09:45:00,71.22,71.58,71.19,71.56,11932.0,66.8657,67.2037,66.8375,67.1849,11932.0
2023-11-02 09:50:00,71.6,71.68,71.41,71.56,17847.0,67.2224,67.2975,67.0441,67.1849,17847.0
2023-11-02 09:55:00,71.6,71.62,71.49,71.55,10407.0,67.2224,67.2412,67.1192,67.1755,10407.0
2023-11-02 10:00:00,71.59,71.72,71.59,71.7,15677.0,67.2131,67.3351,67.2131,67.3163,15677.0
2023-11-02 10:05:00,71.72,71.75,71.62,71.75,11518.0,67.3351,67.3633,67.2412,67.3633,11518.0
2023-11-02 10:10:00,71.72,71.74,71.61,71.67,12249.0,67.3351,67.3539,67.2318,67.2882,12249.0
2023-11-02 10:15:00,71.7,71.75,71.66,71.69,9204.0,67.3163,67.3633,67.2788,67.3069,9204.0
2023-11-02 10:20:00,71.7,71.71,71.58,71.59,10950.0,67.3163,67.3257,67.2037,67.2131,10950.0
2023-11-02 10:25:00,71.59,71.64,71.52,71.63,13979.0,67.2131,67.26,67.1473,67.2506,13979.0
2023-11-02 10:30:00,71.63,71.79,71.61,71.7,11194.0,67.2506,67.4008,67.2318,67.3163,11194.0
2023-11-02 10:35:00,71.8,71.81,71.68,71.72,9461.0,67.4102,67.4196,67.2975,67.3351,9461.0
2023-11-02 10:40:00,71.71,71.79,71.7,71.78,11903.0,67.3257,67.4008,67.3163,67.3914,11903.0
2023-11-02 10:45:00,71.76,71.79,71.7,71.79,9637.0,67.3727,67.4008,67.3163,67.4008,9637.0
2023-11-02 10:50:00,71.81,71.86,71.76,71.86,10772.0,67.4196,67.4665,67.3727,67.4665,10772.0
2023-11-02 10:55:00,71.85,71.88,71.78,71.81,13522.0,67.4572,67.4853,67.3914,67.4196,13522.0
2023-11-02 11:00:00,71.82,71.84,71.76,71.77,11856.0,67.429,67.4478,67.3727,67.382,11856.0
2023-11-02 11:05:00,71.78,71.86,71.75,71.83,13405.0,67.3914,67.4665,67.3633,67.4384,13405.0
2023-11-02 11:10:00,71.83,71.84,71.76,71.76,10700.0,67.4384,67.4478,67.3727,67.3727,10700.0
2023-11-02 11:15:00,71.76,71.79,71.63,71.79,13055.0,67.3727,67.4008,67.2506,67.4008,13055.0
2023-11-02 11:20:00,71.78,71.93,71.75,71.9,13279.0,67.3914,67.5323,67.3633,67.5041,13279.0
2023-11-02 11:25:00,71.91,71.92,71.86,71.87,9358.0,67.5135,67.5229,67.4665,67.4759,9358.0
2023-11-02 11:30:00,71.86,71.92,71.85,71.89,41592.0,67.4665,67.5229,67.4572,67.4947,41592.0
2023-11-02 11:35:00,71.9,71.97,71.86,71.95,9026.0,67.5041,67.5698,67.4665,67.551,9026.0
2023-11-02 11:40:00,71.97,72.06,71.97,72.05,8818.0,67.5698,67.6543,67.5698,67.6449,8818.0
2023-11-02 11:45:00,72.04,72.12,72.04,72.09,10951.0,67.6355,67.7106,67.6355,67.6825,10951.0
2023-11-02 11:50:00,72.11,72.18,72.07,72.12,10461.0,67.7013,67.767,67.6637,67.7106,10461.0
2023-11-02 11:55:00,72.11,72.18,72.11,72.12,15798.0,67.7013,67.767,67.7013,67.7106,15798.0
2023-11-02 12:00:00,72.11,72.21,72.1,72.17,15031.0,67.7013,67.7951,67.6919,67.7576,15031.0
2023-11-02 12:05:00,72.18,72.18,72.13,72.15,19723.0,67.767,67.767,67.72,67.7388,19723.0
2023-11-02 12:10:00,72.14,72.18,72.09,72.1,12343.0,67.7294,67.767,67.6825,67.6919,12343.0
2023-11-02 12:15:00,72.1,72.14,72.06,72.09,17111.0,67.6919,67.7294,67.6543,67.6825,17111.0
2023-11-02 12:20:00,72.08,72.19,72.06,72.18,11752.0,67.6731,67.7764,67.6543,67.767,11752.0
2023-11-02 12:25:00,72.17,72.19,72.09,72.19,10636.0,67.7576,67.7764,67.6825,67.7764,10636.0
2023-11-02 12:30:00,72.21,72.23,72.17,72.23,9049.0,67.7951,67.8139,67.7576,67.8139,9049.0
2023-11-02 12:35:00,72.23,72.27,72.2,72.24,8407.0,67.8139,67.8515,67.7858,67.8233,8407.0
2023-11-02 12:40:00,72.25,72.32,72.22,72.25,11717.0,67.8327,67.8984,67.8045,67.8327,11717.0
2023-11-02 12:45:00,72.27,72.32,72.26,72.31,6133.0,67.8515,67.8984,67.8421,67.889,6133.0
2023-11-02 12:50:00,72.31,72.32,72.29,72.3,6367.0,67.889,67.8984,67.8703,67.8796,6367.0
2023-11-02 12:55:00,72.3,72.32,72.23,72.27,13053.0,67.8796,67.8984,67.8139,67.8515,13053.0
2023-11-02 13:00:00,72.25,72.32,72.25,72.29,9553.0,67.8327,67.8984,67.8327,67.8703,9553.0
2023-11-02 13:05:00,72.29,72.43,72.29,72.42,9516.0,67.8703,68.0017,67.8703,67.9923,9516.0
2023-11-02 13:10:00,72.43,72.47,72.42,72.46,7413.0,68.0017,68.0392,67.9923,68.0299,7413.0
2023-11-02 13:15:00,72.47,72.52,72.39,72.39,15235.0,68.0392,68.0862,67.9641,67.9641,15235.0
2023-11-02 13:20:00,72.39,72.42,72.35,72.38,10674.0,67.9641,67.9923,67.9266,67.9548,10674.0
2023-11-02 13:25:00,72.37,72.37,72.34,72.36,11287.0,67.9454,67.9454,67.9172,67.936,11287.0
2023-11-02 13:30:00,72.35,72.39,72.32,72.32,15927.0,67.9266,67.9641,67.8984,67.8984,15927.0
2023-11-02 13:35:00,72.32,72.33,72.25,72.27,13827.0,67.8984,67.9078,67.8327,67.8515,13827.0
2023-11-02 13:40:00,72.26,72.28,72.23,72.24,14346.0,67.8421,67.8609,67.8139,67.8233,14346.0
2023-11-02 13:45:00,72.25,72.26,72.18,72.19,17561.0,67.8327,67.8421,67.767,67.7764,17561.0
2023-11-02 13:50:00,72.18,72.22,72.16,72.16,16261.0,67.767,67.8045,67.7482,67.7482,16261.0
2023-11-02 13:55:00,72.17,72.31,72.16,72.28,14523.0,67.7576,67.889,67.7482,67.8609,14523.0
2023-11-02 14:00:00,72.29,72.3,72.27,72.29,9974.0,67.8703,67.8796,67.8515,67.8703,9974.0
2023-11-02 14:05:00,72.29,72.31,72.26,72.31,15233.0,67.8703,67.889,67.8421,67.889,15233.0
2023-11-02 14:10:00,72.31,72.35,72.23,72.25,22751.0,67.889,67.9266,67.8139,67.8327,22751.0
2023-11-02 14:15:00,72.26,72.28,72.23,72.23,15311.0,67.8421,67.8609,67.8139,67.8139,15311.0
2023-11-02 14:20:00,72.23,72.34,72.19,72.34,7196.0,67.8139,67.9172,67.7764,67.9172,7196.0
2023-11-02 14:25:00,72.34,72.37,72.32,72.36,11647.0,67.9172,67.9454,67.8984,67.936,11647.0
2023-11-02 14:30:00,72.36,72.42,72.33,72.41,12167.0,67.936,67.9923,67.9078,67.9829,12167.0
2023-11-02 14:35:00,72.42,72.43,72.3,72.3,16478.0,67.9923,68.0017,67.8796,67.8796,16478.0
2023-11-02 14:40:00,72.3,72.31,72.15,72.17,25914.0,67.8796,67.889,67.7388,67.7576,25914.0
2023-11-02 14:45:00,72.18,72.21,72.12,72.16,60904.0,67.767,67.7951,67.7106,67.7482,60904.0
2023-11-02 14:50:00,72.17,72.2,72.14,72.16,21107.0,67.7576,67.7858,67.7294,67.7482,21107.0
2023-11-02 14:55:00,72.15,72.17,72.09,72.13,23568.0,67.7388,67.7576,67.6825,67.72,23568.0
2023-11-02 15:00:00,72.13,72.21,72.12,72.16,22618.0,67.72,67.7951,67.7106,67.7482,22618.0
2023-11-02 15:05:00,72.18,72.36,72.18,72.36,14558.0,67.767,67.936,67.767,67.936,14558.0
2023-11-02 15:10:00,72.36,72.36,72.28,72.36,17607.0,67.936,67.936,67.8609,67.936,17607.0
2023-11-02 15:15:00,72.37,72.42,72.34,72.39,19682.0,67.9454,67.9923,67.9172,67.9641,19682.0
2023-11-02 15:20:00,72.39,72.41,72.32,72.32,19905.0,67.9641,67.9829,67.8984,67.8984,19905.0
2023-11-02 15:25:00,72.32,72.39,72.29,72.36,26327.0,67.8984,67.9641,67.8703,67.936,26327.0
2023-11-02 15:30:00,72.35,72.38,72.31,72.33,28466.0,67.9266,67.9548,67.889,67.9078,28466.0
2023-11-02 15:35:00,72.33,72.47,72.33,72.47,30613.0,67.9078,68.0392,67.9078,68.0392,30613.0
2023-11-02 15:40:00,72.47,72.55,72.46,72.48,59431.0,68.0392,68.1144,68.0299,68.0486,59431.0
2023-11-02 15:45:00,72.48,72.54,72.47,72.49,25305.0,68.0486,68.105,68.0392,68.058,25305.0
2023-11-02 15:50:00,72.49,72.59,72.47,72.54,45960.0,68.058,68.1519,68.0392,68.105,45960.0
2023-11-02 15:55:00,72.55,72.57,72.4,72.41,146986.0,68.1144,68.1331,67.9735,67.9829,146986.0
2023-11-03 09:30:00,73.05,73.12,72.78,72.8,38043.0,68.5838,68.6495,68.3303,68.3491,38043.0
2023-11-03 09:35:00,72.79,72.95,72.72,72.93,37574.0,68.3397,68.4899,68.274,68.4711,37574.0
2023-11-03 09:40:00,72.95,73.15,72.9,73.07,16929.0,68.4899,68.6777,68.443,68.6026,16929.0
2023-11-03 09:45:00,73.07,73.46,73.01,73.38,21457.0,68.6026,68.9687,68.5462,68.8936,21457.0
2023-11-03 09:50:00,73.42,73.42,73.17,73.27,20008.0,68.9312,68.9312,68.6965,68.7903,20008.0
2023-11-03 09:55:00,73.27,73.41,73.25,73.4,14511.0,68.7903,68.9218,68.7716,68.9124,14511.0
2023-11-03 10:00:00,73.41,73.51,73.19,73.39,51994.0,68.9218,69.0157,68.7152,68.903,51994.0
2023-11-03 10:05:00,73.4,73.42,73.29,73.41,33017.0,68.9124,68.9312,68.8091,68.9218,33017.0
2023-11-03 10:10:00,73.43,73.56,73.41,73.55,31066.0,68.9406,69.0626,68.9218,69.0532,31066.0
2023-11-03 10:15:00,73.54,73.66,73.52,73.62,17556.0,69.0438,69.1565,69.0251,69.1189,17556.0
2023-11-03 10:20:00,73.62,73.7,73.61,73.7,19694.0,69.1189,69.194,69.1095,69.194,19694.0
2023-11-03 10:25:00,73.69,73.7,73.5,73.53,13445.0,69.1847,69.194,69.0063,69.0344,13445.0
2023-11-03 10:30:00,73.52,73.56,73.48,73.52,7722.0,69.0251,69.0626,68.9875,69.0251,7722.0
2023-11-03 10:35:00,73.52,73.53,73.34,73.4,26880.0,69.0251,69.0344,68.8561,68.9124,26880.0
2023-11-03 10:40:00,73.39,73.44,73.36,73.41,16005.0,68.903,68.9499,68.8748,68.9218,16005.0
2023-11-03 10:45:00,73.42,73.44,73.36,73.4,10350.0,68.9312,68.9499,68.8748,68.9124,10350.0
2023-11-03 10:50:00,73.39,73.39,73.13,73.13,9552.0,68.903,68.903,68.6589,68.6589,9552.0
2023-11-03 10:55:00,73.13,73.22,73.1,73.15,12920.0,68.6589,68.7434,68.6307,68.6777,12920.0
2023-11-03 11:00:00,73.17,73.17,73.05,73.12,8993.0,68.6965,68.6965,68.5838,68.6495,8993.0
2023-11-03 11:05:00,73.13,73.15,73.07,73.11,8894.0,68.6589,68.6777,68.6026,68.6401,8894.0
2023-11-03 11:10:00,73.11,73.19,73.08,73.17,9753.0,68.6401,68.7152,68.612,68.6965,9753.0
2023-11-03 11:15:00,73.19,73.2,73.11,73.15,9020.0,68.7152,68.7246,68.6401,68.6777,9020.0
2023-11-03 11:20:00,73.17,73.25,73.13,73.25,10155.0,68.6965,68.7716,68.6589,68.7716,10155.0
2023-11-03 11:25:00,73.25,73.28,73.19,73.19,11347.0,68.7716,68.7997,68.7152,68.7152,11347.0
2023-11-03 11:30:00,73.2,73.3,73.19,73.24,13289.0,68.7246,68.8185,68.7152,68.7622,13289.0
2023-11-03 11:35:00,73.24,73.3,73.23,73.29,5438.0,68.7622,68.8185,68.7528,68.8091,5438.0
2023-11-03 11:40:00,73.31,73.42,73.3,73.4,9846.0,68.8279,68.9312,68.8185,68.9124,9846.0
2023-11-03 11:45:00,73.42,73.43,73.34,73.39,5215.0,68.9312,68.9406,68.8561,68.903,5215.0
2023-11-03 11:50:00,73.44,73.54,73.42,73.51,8220.0,68.9499,69.0438,68.9312,69.0157,8220.0
2023-11-03 11:55:00,73.51,73.61,73.49,73.58,9547.0,69.0157,69.1095,68.9969,69.0814,9547.0
2023-11-03 12:00:00,73.57,73.62,73.57,73.61,7235.0,69.072,69.1189,69.072,69.1095,7235.0
2023-11-03 12:05:00,73.61,73.61,73.53,73.58,8459.0,69.1095,69.1095,69.0344,69.0814,8459.0
2023-11-03 12:10:00,73.59,73.63,73.58,73.62,6777.0,69.0908,69.1283,69.0814,69.1189,6777.0
2023-11-03 12:15:00,73.62,73.66,73.59,73.65,11475.0,69.1189,69.1565,69.0908,69.1471,11475.0
2023-11-03 12:20:00,73.64,73.66,73.55,73.62,9155.0,69.1377,69.1565,69.0532,69.1189,9155.0
2023-11-03 12:25:00,73.6,73.6,73.51,73.53,7880.0,69.1002,69.1002,69.0157,69.0344,7880.0
2023-11-03 12:30:00,73.54,73.54,73.46,73.53,6526.0,69.0438,69.0438,68.9687,69.0344,6526.0
2023-11-03 12:35:00,73.53,73.54,73.5,73.53,6987.0,69.0344,69.0438,69.0063,69.0344,6987.0
2023-11-03 12:40:00,73.53,73.53,73.38,73.38,9187.0,69.0344,69.0344,68.8936,68.8936,9187.0
2023-11-03 12:45:00,73.37,73.37,73.27,73.3,8280.0,68.8842,68.8842,68.7903,68.8185,8280.0
2023-11-03 12:50:00,73.29,73.32,73.27,73.28,5245.0,68.8091,68.8373,68.7903,68.7997,5245.0
2023-11-03 12:55:00,73.3,73.31,73.24,73.25,8899.0,68.8185,68.8279,68.7622,68.7716,8899.0
2023-11-03 13:00:00,73.25,73.41,73.24,73.41,7438.0,68.7716,68.9218,68.7622,68.9218,7438.0
2023-11-03 13:05:00,73.4,73.4,73.28,73.29,8092.0,68.9124,68.9124,68.7997,68.8091,8092.0
2023-11-03 13:10:00,73.3,73.3,73.28,73.28,4888.0,68.8185,68.8185,68.7997,68.7997,4888.0
2023-11-03 13:15:00,73.29,73.33,73.28,73.28,9576.0,68.8091,68.8467,68.7997,68.7997,9576.0
2023-11-03 13:20:00,73.29,73.33,73.22,73.26,15693.0,68.8091,68.8467,68.7434,68.7809,15693.0
2023-11-03 13:25:00,73.26,73.26,73.21,73.22,11863.0,68.7809,68.7809,68.734,68.7434,11863.0
2023-11-03 13:30:00,73.22,73.28,73.18,73.23,11438.0,68.7434,68.7997,68.7058,68.7528,11438.0
2023-11-03 13:35:00,73.23,73.31,73.21,73.31,10200.0,68.7528,68.8279,68.734,68.8279,10200.0
2023-11-03 13:40:00,73.31,73.34,73.3,73.33,9789.0,68.8279,68.8561,68.8185,68.8467,9789.0
2023-11-03 13:45:00,73.34,73.34,73.22,73.3,6812.0,68.8561,68.8561,68.7434,68.8185,6812.0
2023-11-03 13:50:00,73.31,73.38,73.3,73.38,7590.0,68.8279,68.8936,68.8185,68.8936,7590.0
2023-11-03 13:55:00,73.38,73.4,73.32,73.34,18466.0,68.8936,68.9124,68.8373,68.8561,18466.0
2023-11-03 14:00:00,73.34,73.34,73.28,73.3,8809.0,68.8561,68.8561,68.7997,68.8185,8809.0
2023-11-03 14:05:00,73.31,73.31,73.18,73.26,8922.0,68.8279,68.8279,68.7058,68.7809,8922.0
2023-11-03 14:10:00,73.25,73.26,73.23,73.24,8159.0,68.7716,68.7809,68.7528,68.7622,8159.0
2023-11-03 14:15:00,73.24,73.25,73.22,73.24,13226.0,68.7622,68.7716,68.7434,68.7622,13226.0
2023-11-03 14:20:00,73.24,73.31,73.2,73.21,21698.0,68.7622,68.8279,68.7246,68.734,21698.0
2023-11-03 14:25:00,73.2,73.2,73.15,73.2,5502.0,68.7246,68.7246,68.6777,68.7246,5502.0
2023-11-03 14:30:00,73.21,73.24,73.2,73.2,13909.0,68.734,68.7622,68.7246,68.7246,13909.0
2023-11-03 14:35:00,73.2,73.26,73.2,73.25,9237.0,68.7246,68.7809,68.7246,68.7716,9237.0
2023-11-03 14:40:00,73.26,73.27,73.24,73.26,12269.0,68.7809,68.7903,68.7622,68.7809,12269.0
2023-11-03 14:45:00,73.25,73.28,73.2,73.27,12740.0,68.7716,68.7997,68.7246,68.7903,12740.0
2023-11-03 14:50:00,73.27,73.27,73.22,73.24,11584.0,68.7903,68.7903,68.7434,68.7622,11584.0
2023-11-03 14:55:00,73.23,73.25,73.2,73.23,11563.0,68.7528,68.7716,68.7246,68.7528,11563.0
2023-11-03 15:00:00,73.24,73.25,73.17,73.19,15545.0,68.7622,68.7716,68.6965,68.7152,15545.0
2023-11-03 15:05:00,73.21,73.26,73.18,73.18,15594.0,68.734,68.7809,68.7058,68.7058,15594.0
2023-11-03 15:10:00,73.18,73.21,73.14,73.19,17784.0,68.7058,68.734,68.6683,68.7152,17784.0
2023-11-03 15:15:00,73.2,73.2,73.09,73.16,16797.0,68.7246,68.7246,68.6213,68.6871,16797.0
2023-11-03 15:20:00,73.16,73.16,73.12,73.14,15112.0,68.6871,68.6871,68.6495,68.6683,15112.0
2023-11-03 15:25:00,73.14,73.16,73.1,73.1,17413.0,68.6683,68.6871,68.6307,68.6307,17413.0
2023-11-03 15:30:00,73.1,73.13,73.04,73.13,27254.0,68.6307,68.6589,68.5744,68.6589,27254.0
2023-11-03 15:35:00,73.12,73.29,73.11,73.27,35680.0,68.6495,68.8091,68.6401,68.7903,35680.0
2023-11-03 15:40:00,73.27,73.34,73.25,73.28,59278.0,68.7903,68.8561,68.7716,68.7997,59278.0
2023-11-03 15:45:00,73.27,73.27,73.09,73.1,34247.0,68.7903,68.7903,68.6213,68.6307,34247.0
2023-11-03 15:50:00,73.09,73.1,73.0,73.01,39409.0,68.6213,68.6307,68.5368,68.5462,39409.0
2023-11-03 15:55:00,73.01,73.01,72.87,72.9,134593.0,68.5462,68.5462,68.4148,68.443,134593.0
2023-11-06 09:30:00,72.91,73.07,72.9,72.95,75884.0,68.4523,68.6026,68.443,68.4899,75884.0
2023-11-06 09:35:00,72.95,73.01,72.83,73.01,24553.0,68.4899,68.5462,68.3772,68.5462,24553.0
2023-11-06 09:40:00,72.99,73.16,72.94,73.15,21906.0,68.5275,68.6871,68.4805,68.6777,21906.0
2023-11-06 09:45:00,73.18,73.37,73.13,73.27,23844.0,68.7058,68.8842,68.6589,68.7903,23844.0
2023-11-06 09:50:00,73.27,73.28,73.1,73.22,10206.0,68.7903,68.7997,68.6307,68.7434,10206.0
2023-11-06 09:55:00,73.23,73.23,73.1,73.18,13602.0,68.7528,68.7528,68.6307,68.7058,13602.0
2023-11-06 10:00:00,73.19,73.29,73.19,73.29,11896.0,68.7152,68.8091,68.7152,68.8091,11896.0
2023-11-06 10:05:00,73.27,73.27,73.13,73.16,15437.0,68.7903,68.7903,68.6589,68.6871,15437.0
2023-11-06 10:10:00,73.15,73.16,73.08,73.12,13219.0,68.6777,68.6871,68.612,68.6495,13219.0
2023-11-06 10:15:00,73.13,73.26,73.11,73.25,15067.0,68.6589,68.7809,68.6401,68.7716,15067.0
2023-11-06 10:20:00,73.25,73.29,73.21,73.24,10131.0,68.7716,68.8091,68.734,68.7622,10131.0
2023-11-06 10:25:00,73.24,73.31,73.2,73.28,27027.0,68.7622,68.8279,68.7246,68.7997,27027.0
2023-11-06 10:30:00,73.27,73.28,73.2,73.24,14229.0,68.7903,68.7997,68.7246,68.7622,14229.0
2023-11-06 10:35:00,73.24,73.28,73.19,73.22,9907.0,68.7622,68.7997,68.7152,68.7434,9907.0
2023-11-06 10:40:00,73.23,73.26,73.2,73.21,7253.0,68.7528,68.7809,68.7246,68.734,7253.0
2023-11-06 10:45:00,73.21,73.21,73.14,73.16,11233.0,68.734,68.734,68.6683,68.6871,11233.0
2023-11-06 10:50:00,73.17,73.18,73.09,73.12,9417.0,68.6965,68.7058,68.6213,68.6495,9417.0
2023-11-06 10:55:00,73.12,73.12,73.07,73.1,6980.0,68.6495,68.6495,68.6026,68.6307,6980.0
2023-11-06 11:00:00,73.11,73.13,73.08,73.13,10433.0,68.6401,68.6589,68.612,68.6589,10433.0
2023-11-06 11:05:00,73.13,73.18,73.1,73.11,11903.0,68.6589,68.7058,68.6307,68.6401,11903.0
2023-11-06 11:10:00,73.12,73.19,73.1,73.17,12319.0,68.6495,68.7152,68.6307,68.6965,12319.0
2023-11-06 11:15:00,73.18,73.2,73.14,73.14,6823.0,68.7058,68.7246,68.6683,68.6683,6823.0
2023-11-06 11:20:00,73.14,73.14,73.11,73.13,11177.0,68.6683,68.6683,68.6401,68.6589,11177.0
2023-11-06 11:25:00,73.13,73.17,73.08,73.15,8901.0,68.6589,68.6965,68.612,68.6777,8901.0
2023-11-06 11:30:00,73.15,73.15,73.04,73.08,13619.0,68.6777,68.6777,68.5744,68.612,13619.0
2023-11-06 11:35:00,73.08,73.12,73.05,73.07,7683.0,68.612,68.6495,68.5838,68.6026,7683.0
2023-11-06 11:40:00,73.06,73.06,73.01,73.01,7731.0,68.5932,68.5932,68.5462,68.5462,7731.0
2023-11-06 11:45:00,73.02,73.04,72.99,72.99,10692.0,68.5556,68.5744,68.5275,68.5275,10692.0
2023-11-06 11:50:00,73.01,73.04,72.97,72.97,5576.0,68.5462,68.5744,68.5087,68.5087,5576.0
2023-11-06 11:55:00,72.98,73.07,72.96,73.07,18391.0,68.5181,68.6026,68.4993,68.6026,18391.0
2023-11-06 12:00:00,73.09,73.16,73.09,73.12,12452.0,68.6213,68.6871,68.6213,68.6495,12452.0
2023-11-06 12:05:00,73.11,73.23,73.1,73.23,13735.0,68.6401,68.7528,68.6307,68.7528,13735.0
2023-11-06 12:10:00,73.23,73.24,73.2,73.2,7916.0,68.7528,68.7622,68.7246,68.7246,7916.0
2023-11-06 12:15:00,73.2,73.21,73.16,73.17,16360.0,68.7246,68.734,68.6871,68.6965,16360.0
2023-11-06 12:20:00,73.16,73.22,73.15,73.16,20995.0,68.6871,68.7434,68.6777,68.6871,20995.0
2023-11-06 12:25:00,73.16,73.16,73.1,73.12,9547.0,68.6871,68.6871,68.6307,68.6495,9547.0
2023-11-06 12:30:00,73.11,73.12,73.06,73.07,11826.0,68.6401,68.6495,68.5932,68.6026,11826.0
2023-11-06 12:35:00,73.07,73.07,72.96,72.97,9459.0,68.6026,68.6026,68.4993,68.5087,9459.0
2023-11-06 12:40:00,72.97,73.03,72.92,72.95,20503.0,68.5087,68.565,68.4617,68.4899,20503.0
2023-11-06 12:45:00,72.95,72.96,72.92,72.92,12466.0,68.4899,68.4993,68.4617,68.4617,12466.0
2023-11-06 12:50:00,72.93,72.93,72.9,72.91,8357.0,68.4711,68.4711,68.443,68.4523,8357.0
2023-11-06 12:55:00,72.92,72.95,72.9,72.91,11222.0,68.4617,68.4899,68.443,68.4523,11222.0
2023-11-06 13:00:00,72.9,72.91,72.81,72.81,12786.0,68.443,68.4523,68.3585,68.3585,12786.0
2023-11-06 13:05:00,72.81,72.81,72.77,72.78,9246.0,68.3585,68.3585,68.3209,68.3303,9246.0
2023-11-06 13:10:00,72.78,72.79,72.74,72.75,6916.0,68.3303,68.3397,68.2927,68.3021,6916.0
2023-11-06 13:15:00,72.74,72.74,72.69,72.73,14302.0,68.2927,68.2927,68.2458,68.2834,14302.0
2023-11-06 13:20:00,72.73,72.8,72.67,72.79,21328.0,68.2834,68.3491,68.227,68.3397,21328.0
2023-11-06 13:25:00,72.79,72.79,72.73,72.77,11377.0,68.3397,68.3397,68.2834,68.3209,11377.0
2023-11-06 13:30:00,72.78,72.8,72.75,72.75,9777.0,68.3303,68.3491,68.3021,68.3021,9777.0
2023-11-06 13:35:00,72.75,72.75,72.68,72.7,8704.0,68.3021,68.3021,68.2364,68.2552,8704.0
2023-11-06 13:40:00,72.7,72.7,72.62,72.64,11898.0,68.2552,68.2552,68.1801,68.1989,11898.0
2023-11-06 13:45:00,72.64,72.66,72.6,72.62,12669.0,68.1989,68.2176,68.1613,68.1801,12669.0
2023-11-06 13:50:00,72.62,72.65,72.61,72.62,13346.0,68.1801,68.2082,68.1707,68.1801,13346.0
2023-11-06 13:55:00,72.62,72.62,72.6,72.6,11067.0,68.1801,68.1801,68.1613,68.1613,11067.0
2023-11-06 14:00:00,72.61,72.69,72.61,72.66,17322.0,68.1707,68.2458,68.1707,68.2176,17322.0
2023-11-06 14:05:00,72.65,72.69,72.61,72.62,24043.0,68.2082,68.2458,68.1707,68.1801,24043.0
2023-11-06 14:10:00,72.62,72.64,72.6,72.63,12016.0,68.1801,68.1989,68.1613,68.1895,12016.0
2023-11-06 14:15:00,72.63,72.64,72.57,72.62,15392.0,68.1895,68.1989,68.1331,68.1801,15392.0
2023-11-06 14:20:00,72.62,72.65,72.62,72.65,6451.0,68.1801,68.2082,68.1801,68.2082,6451.0
2023-11-06 14:25:00,72.66,72.79,72.65,72.79,13907.0,68.2176,68.3397,68.2082,68.3397,13907.0
2023-11-06 14:30:00,72.8,72.84,72.79,72.84,14956.0,68.3491,68.3866,68.3397,68.3866,14956.0
2023-11-06 14:35:00,72.84,72.91,72.84,72.91,15643.0,68.3866,68.4523,68.3866,68.4523,15643.0
2023-11-06 14:40:00,72.91,72.97,72.91,72.96,11695.0,68.4523,68.5087,68.4523,68.4993,11695.0
2023-11-06 14:45:00,72.96,72.97,72.93,72.95,15076.0,68.4993,68.5087,68.4711,68.4899,15076.0
2023-11-06 14:50:00,72.95,72.95,72.87,72.88,13754.0,68.4899,68.4899,68.4148,68.4242,13754.0
2023-11-06 14:55:00,72.88,72.89,72.81,72.82,11989.0,68.4242,68.4336,68.3585,68.3678,11989.0
2023-11-06 15:00:00,72.81,72.81,72.77,72.8,10073.0,68.3585,68.3585,68.3209,68.3491,10073.0
2023-11-06 15:05:00,72.8,72.88,72.79,72.82,21380.0,68.3491,68.4242,68.3397,68.3678,21380.0
2023-11-06 15:10:00,72.83,72.85,72.81,72.81,21081.0,68.3772,68.396,68.3585,68.3585,21081.0
2023-11-06 15:15:00,72.83,72.87,72.68,72.7,16855.0,68.3772,68.4148,68.2364,68.2552,16855.0
2023-11-06 15:20:00,72.7,72.75,72.65,72.71,27962.0,68.2552,68.3021,68.2082,68.2646,27962.0
2023-11-06 15:25:00,72.71,72.72,72.54,72.57,27108.0,68.2646,68.274,68.105,68.1331,27108.0
2023-11-06 15:30:00,72.58,72.67,72.57,72.64,36588.0,68.1425,68.227,68.1331,68.1989,36588.0
2023-11-06 15:35:00,72.65,72.67,72.56,72.64,29980.0,68.2082,68.227,68.1237,68.1989,29980.0
2023-11-06 15:40:00,72.63,72.67,72.56,72.56,35962.0,68.1895,68.227,68.1237,68.1237,35962.0
2023-11-06 15:45:00,72.55,72.61,72.51,72.56,31943.0,68.1144,68.1707,68.0768,68.1237,31943.0
2023-11-06 15:50:00,72.56,72.61,72.52,72.55,60527.0,68.1237,68.1707,68.0862,68.1144,60527.0
2023-11-06 15:55:00,72.55,72.59,72.44,72.58,265245.0,68.1144,68.1519,68.0111,68.1425,265245.0
2023-11-07 09:30:00,72.38,72.64,72.3,72.46,47241.0,67.9548,68.1989,67.8796,68.0299,47241.0
2023-11-07 09:35:00,72.46,72.57,72.31,72.31,6223.0,68.0299,68.1331,67.889,67.889,6223.0
2023-11-07 09:40:00,72.3,72.3,71.97,72.17,47841.0,67.8796,67.8796,67.5698,67.7576,47841.0
2023-11-07 09:45:00,72.24,72.28,72.06,72.09,20206.0,67.8233,67.8609,67.6543,67.6825,20206.0
2023-11-07 09:50:00,72.09,72.16,72.07,72.11,8103.0,67.6825,67.7482,67.6637,67.7013,8103.0
2023-11-07 09:55:00,72.11,72.14,72.04,72.14,6532.0,67.7013,67.7294,67.6355,67.7294,6532.0
2023-11-07 10:00:00,72.12,72.36,72.1,72.32,13945.0,67.7106,67.936,67.6919,67.8984,13945.0
2023-11-07 10:05:00,72.37,72.4,72.33,72.36,7589.0,67.9454,67.9735,67.9078,67.936,7589.0
2023-11-07 10:10:00,72.35,72.44,72.3,72.42,6989.0,67.9266,68.0111,67.8796,67.9923,6989.0
2023-11-07 10:15:00,72.43,72.44,72.3,72.31,8327.0,68.0017,68.0111,67.8796,67.889,8327.0
2023-11-07 10:20:00,72.31,72.38,72.3,72.31,6857.0,67.889,67.9548,67.8796,67.889,6857.0
2023-11-07 10:25:00,72.3,72.3,72.22,72.22,12887.0,67.8796,67.8796,67.8045,67.8045,12887.0
2023-11-07 10:30:00,72.2,72.27,72.15,72.23,8649.0,67.7858,67.8515,67.7388,67.8139,8649.0
2023-11-07 10:35:00,72.23,72.24,72.19,72.22,5222.0,67.8139,67.8233,67.7764,67.8045,5222.0
2023-11-07 10:40:00,72.22,72.25,72.16,72.23,5883.0,67.8045,67.8327,67.7482,67.8139,5883.0
2023-11-07 10:45:00,72.23,72.31,72.23,72.28,9420.0,67.8139,67.889,67.8139,67.8609,9420.0
2023-11-07 10:50:00,72.26,72.29,72.22,72.22,8926.0,67.8421,67.8703,67.8045,67.8045,8926.0
2023-11-07 10:55:00,72.22,72.22,72.09,72.16,10254.0,67.8045,67.8045,67.6825,67.7482,10254.0
2023-11-07 11:00:00,72.16,72.21,72.15,72.18,6851.0,67.7482,67.7951,67.7388,67.767,6851.0
2023-11-07 11:05:00,72.19,72.2,72.13,72.13,9897.0,67.7764,67.7858,67.72,67.72,9897.0
2023-11-07 11:10:00,72.13,72.16,72.08,72.08,7154.0,67.72,67.7482,67.6731,67.6731,7154.0
2023-11-07 11:15:00,72.1,72.2,72.08,72.18,14839.0,67.6919,67.7858,67.6731,67.767,14839.0
2023-11-07 11:20:00,72.17,72.3,72.17,72.29,6620.0,67.7576,67.8796,67.7576,67.8703,6620.0
2023-11-07 11:25:00,72.32,72.34,72.26,72.31,15723.0,67.8984,67.9172,67.8421,67.889,15723.0
2023-11-07 11:30:00,72.31,72.36,72.29,72.33,15054.0,67.889,67.936,67.8703,67.9078,15054.0
2023-11-07 11:35:00,72.34,72.42,72.33,72.41,9220.0,67.9172,67.9923,67.9078,67.9829,9220.0
2023-11-07 11:40:00,72.42,72.52,72.41,72.52,21536.0,67.9923,68.0862,67.9829,68.0862,21536.0
2023-11-07 11:45:00,72.52,72.56,72.51,72.54,9503.0,68.0862,68.1237,68.0768,68.105,9503.0
2023-11-07 11:50:00,72.53,72.53,72.41,72.42,7033.0,68.0956,68.0956,67.9829,67.9923,7033.0
2023-11-07 11:55:00,72.41,72.42,72.36,72.38,6982.0,67.9829,67.9923,67.936,67.9548,6982.0
2023-11-07 12:00:00,72.36,72.36,72.3,72.33,6554.0,67.936,67.936,67.8796,67.9078,6554.0
2023-11-07 12:05:00,72.33,72.33,72.24,72.3,8657.0,67.9078,67.9078,67.8233,67.8796,8657.0
2023-11-07 12:10:00,72.31,72.31,72.23,72.23,5825.0,67.889,67.889,67.8139,67.8139,5825.0
2023-11-07 12:15:00,72.24,72.28,72.22,72.25,6257.0,67.8233,67.8609,67.8045,67.8327,6257.0
2023-11-07 12:20:00,72.24,72.3,72.24,72.28,5940.0,67.8233,67.8796,67.8233,67.8609,5940.0
2023-11-07 12:25:00,72.29,72.33,72.29,72.3,4915.0,67.8703,67.9078,67.8703,67.8796,4915.0
2023-11-07 12:30:00,72.3,72.3,72.17,72.26,12102.0,67.8796,67.8796,67.7576,67.8421,12102.0
2023-11-07 12:35:00,72.25,72.25,72.15,72.15,2973.0,67.8327,67.8327,67.7388,67.7388,2973.0
2023-11-07 12:40:00,72.15,72.17,72.14,72.17,4612.0,67.7388,67.7576,67.7294,67.7576,4612.0
2023-11-07 12:45:00,72.17,72.25,72.16,72.22,13127.0,67.7576,67.8327,67.7482,67.8045,13127.0
2023-11-07 12:50:00,72.21,72.23,72.2,72.23,4261.0,67.7951,67.8139,67.7858,67.8139,4261.0
2023-11-07 12:55:00,72.21,72.27,72.21,72.26,10396.0,67.7951,67.8515,67.7951,67.8421,10396.0
2023-11-07 13:00:00,72.27,72.37,72.26,72.35,12892.0,67.8515,67.9454,67.8421,67.9266,12892.0
2023-11-07 13:05:00,72.36,72.42,72.35,72.4,8648.0,67.936,67.9923,67.9266,67.9735,8648.0
2023-11-07 13:10:00,72.4,72.41,72.37,72.38,8544.0,67.9735,67.9829,67.9454,67.9548,8544.0
2023-11-07 13:15:00,72.37,72.38,72.35,72.37,5838.0,67.9454,67.9548,67.9266,67.9454,5838.0
2023-11-07 13:20:00,72.37,72.37,72.31,72.31,11184.0,67.9454,67.9454,67.889,67.889,11184.0
2023-11-07 13:25:00,72.3,72.31,72.25,72.25,8305.0,67.8796,67.889,67.8327,67.8327,8305.0
2023-11-07 13:30:00,72.25,72.3,72.23,72.27,10736.0,67.8327,67.8796,67.8139,67.8515,10736.0
2023-11-07 13:35:00,72.28,72.28,72.23,72.27,15166.0,67.8609,67.8609,67.8139,67.8515,15166.0
2023-11-07 13:40:00,72.28,72.33,72.27,72.32,7161.0,67.8609,67.9078,67.8515,67.8984,7161.0
2023-11-07 13:45:00,72.33,72.37,72.3,72.34,8709.0,67.9078,67.9454,67.8796,67.9172,8709.0
2023-11-07 13:50:00,72.34,72.35,72.27,72.3,19022.0,67.9172,67.9266,67.8515,67.8796,19022.0
2023-11-07 13:55:00,72.3,72.34,72.28,72.33,12198.0,67.8796,67.9172,67.8609,67.9078,12198.0
2023-11-07 14:00:00,72.32,72.39,72.31,72.37,12387.0,67.8984,67.9641,67.889,67.9454,12387.0
2023-11-07 14:05:00,72.38,72.38,72.31,72.32,13144.0,67.9548,67.9548,67.889,67.8984,13144.0
2023-11-07 14:10:00,72.31,72.38,72.29,72.36,7931.0,67.889,67.9548,67.8703,67.936,7931.0
2023-11-07 14:15:00,72.36,72.38,72.33,72.36,10311.0,67.936,67.9548,67.9078,67.936,10311.0
2023-11-07 14:20:00,72.35,72.4,72.35,72.38,14466.0,67.9266,67.9735,67.9266,67.9548,14466.0
2023-11-07 14:25:00,72.37,72.39,72.36,72.39,8680.0,67.9454,67.9641,67.936,67.9641,8680.0
2023-11-07 14:30:00,72.39,72.42,72.38,72.4,12662.0,67.9641,67.9923,67.9548,67.9735,12662.0
2023-11-07 14:35:00,72.39,72.41,72.3,72.31,17692.0,67.9641,67.9829,67.8796,67.889,17692.0
2023-11-07 14:40:00,72.31,72.33,72.28,72.33,17382.0,67.889,67.9078,67.8609,67.9078,17382.0
2023-11-07 14:45:00,72.34,72.38,72.33,72.36,12874.0,67.9172,67.9548,67.9078,67.936,12874.0
2023-11-07 14:50:00,72.37,72.44,72.37,72.44,13416.0,67.9454,68.0111,67.9454,68.0111,13416.0
2023-11-07 14:55:00,72.43,72.44,72.39,72.39,25479.0,68.0017,68.0111,67.9641,67.9641,25479.0
2023-11-07 15:00:00,72.39,72.44,72.36,72.41,12376.0,67.9641,68.0111,67.936,67.9829,12376.0
2023-11-07 15:05:00,72.41,72.42,72.3,72.3,20995.0,67.9829,67.9923,67.8796,67.8796,20995.0
2023-11-07 15:10:00,72.3,72.32,72.26,72.31,11632.0,67.8796,67.8984,67.8421,67.889,11632.0
2023-11-07 15:15:00,72.31,72.43,72.3,72.43,17580.0,67.889,68.0017,67.8796,68.0017,17580.0
2023-11-07 15:20:00,72.45,72.47,72.41,72.45,21971.0,68.0205,68.0392,67.9829,68.0205,21971.0
2023-11-07 15:25:00,72.45,72.47,72.43,72.45,13182.0,68.0205,68.0392,68.0017,68.0205,13182.0
2023-11-07 15:30:00,72.45,72.48,72.37,72.39,19806.0,68.0205,68.0486,67.9454,67.9641,19806.0
2023-11-07 15:35:00,72.39,72.59,72.38,72.55,39279.0,67.9641,68.1519,67.9548,68.1144,39279.0
2023-11-07 15:40:00,72.55,72.57,72.46,72.5,25045.0,68.1144,68.1331,68.0299,68.0674,25045.0
2023-11-07 15:45:00,72.5,72.5,72.33,72.34,30328.0,68.0674,68.0674,67.9078,67.9172,30328.0
2023-11-07 15:50:00,72.35,72.36,72.15,72.17,55345.0,67.9266,67.936,67.7388,67.7576,55345.0
2023-11-07 15:55:00,72.17,72.27,72.1,72.11,198780.0,67.7576,67.8515,67.6919,67.7013,198780.0
2023-11-08 09:30:00,72.06,72.06,71.61,71.86,87224.0,67.6543,67.6543,67.2318,67.4665,87224.0
2023-11-08 09:35:00,71.85,71.92,71.74,71.79,22061.0,67.4572,67.5229,67.3539,67.4008,22061.0
2023-11-08 09:40:00,71.84,72.31,71.82,72.26,13368.0,67.4478,67.889,67.429,67.8421,13368.0
2023-11-08 09:45:00,72.25,72.25,71.97,72.05,18261.0,67.8327,67.8327,67.5698,67.6449,18261.0
2023-11-08 09:50:00,72.09,72.26,72.06,72.19,11860.0,67.6825,67.8421,67.6543,67.7764,11860.0
2023-11-08 09:55:00,72.2,72.27,72.16,72.19,17974.0,67.7858,67.8515,67.7482,67.7764,17974.0
2023-11-08 10:00:00,72.17,72.33,72.16,72.27,33062.0,67.7576,67.9078,67.7482,67.8515,33062.0
2023-11-08 10:05:00,72.28,72.3,72.04,72.12,26191.0,67.8609,67.8796,67.6355,67.7106,26191.0
2023-11-08 10:10:00,72.13,72.14,72.07,72.13,16963.0,67.72,67.7294,67.6637,67.72,16963.0
2023-11-08 10:15:00,72.12,72.28,72.1,72.26,20908.0,67.7106,67.8609,67.6919,67.8421,20908.0
2023-11-08 10:20:00,72.26,72.36,72.22,72.32,19645.0,67.8421,67.936,67.8045,67.8984,19645.0
2023-11-08 10:25:00,72.33,72.48,72.31,72.48,40619.0,67.9078,68.0486,67.889,68.0486,40619.0
2023-11-08 10:30:00,72.47,72.5,72.28,72.32,22127.0,68.0392,68.0674,67.8609,67.8984,22127.0
2023-11-08 10:35:00,72.3,72.35,72.24,72.27,13270.0,67.8796,67.9266,67.8233,67.8515,13270.0
2023-11-08 10:40:00,72.26,72.38,72.24,72.36,11404.0,67.8421,67.9548,67.8233,67.936,11404.0
2023-11-08 10:45:00,72.35,72.36,72.21,72.27,12297.0,67.9266,67.936,67.7951,67.8515,12297.0
2023-11-08 10:50:00,72.27,72.27,72.14,72.16,10232.0,67.8515,67.8515,67.7294,67.7482,10232.0
2023-11-08 10:55:00,72.15,72.16,72.11,72.11,14343.0,67.7388,67.7482,67.7013,67.7013,14343.0
2023-11-08 11:00:00,72.11,72.14,72.05,72.08,13596.0,67.7013,67.7294,67.6449,67.6731,13596.0
2023-11-08 11:05:00,72.08,72.15,72.03,72.03,11943.0,67.6731,67.7388,67.6261,67.6261,11943.0
2023-11-08 11:10:00,72.03,72.1,72.02,72.09,23274.0,67.6261,67.6919,67.6168,67.6825,23274.0
2023-11-08 11:15:00,72.1,72.12,72.04,72.07,18054.0,67.6919,67.7106,67.6355,67.6637,18054.0
2023-11-08 11:20:00,72.09,72.1,72.02,72.06,15437.0,67.6825,67.6919,67.6168,67.6543,15437.0
2023-11-08 11:25:00,72.06,72.19,72.01,72.17,13364.0,67.6543,67.7764,67.6074,67.7576,13364.0
2023-11-08 11:30:00,72.17,72.2,72.11,72.18,19455.0,67.7576,67.7858,67.7013,67.767,19455.0
2023-11-08 11:35:00,72.17,72.22,72.16,72.19,17937.0,67.7576,67.8045,67.7482,67.7764,17937.0
2023-11-08 11:40:00,72.13,72.24,72.13,72.23,15079.0,67.72,67.8233,67.72,67.8139,15079.0
2023-11-08 11:45:00,72.24,72.24,72.12,72.14,16690.0,67.8233,67.8233,67.7106,67.7294,16690.0
2023-11-08 11:50:00,72.14,72.14,72.02,72.11,13046.0,67.7294,67.7294,67.6168,67.7013,13046.0
2023-11-08 11:55:00,72.11,72.11,71.96,72.0,11753.0,67.7013,67.7013,67.5604,67.598,11753.0
2023-11-08 12:00:00,71.98,71.98,71.87,71.93,9677.0,67.5792,67.5792,67.4759,67.5323,9677.0
2023-11-08 12:05:00,71.93,71.95,71.84,71.85,12638.0,67.5323,67.551,67.4478,67.4572,12638.0
2023-11-08 12:10:00,71.85,71.87,71.77,71.84,6595.0,67.4572,67.4759,67.382,67.4478,6595.0
2023-11-08 12:15:00,71.83,71.85,71.72,71.79,48807.0,67.4384,67.4572,67.3351,67.4008,48807.0
2023-11-08 12:20:00,71.77,71.83,71.75,71.8,11754.0,67.382,67.4384,67.3633,67.4102,11754.0
2023-11-08 12:25:00,71.79,71.81,71.76,71.8,8778.0,67.4008,67.4196,67.3727,67.4102,8778.0
2023-11-08 12:30:00,71.8,71.86,71.77,71.86,8887.0,67.4102,67.4665,67.382,67.4665,8887.0
2023-11-08 12:35:00,71.86,71.86,71.77,71.8,14638.0,67.4665,67.4665,67.382,67.4102,14638.0
2023-11-08 12:40:00,71.79,71.79,71.68,71.69,28823.0,67.4008,67.4008,67.2975,67.3069,28823.0
2023-11-08 12:45:00,71.69,71.73,71.68,71.73,8867.0,67.3069,67.3445,67.2975,67.3445,8867.0
2023-11-08 12:50:00,71.71,71.71,71.58,71.58,12994.0,67.3257,67.3257,67.2037,67.2037,12994.0
2023-11-08 12:55:00,71.59,71.69,71.59,71.69,13490.0,67.2131,67.3069,67.2131,67.3069,13490.0
2023-11-08 13:00:00,71.69,71.78,71.64,71.78,18467.0,67.3069,67.3914,67.26,67.3914,18467.0
2023-11-08 13:05:00,71.78,71.79,71.74,71.76,9987.0,67.3914,67.4008,67.3539,67.3727,9987.0
2023-11-08 13:10:00,71.76,71.76,71.7,71.71,12028.0,67.3727,67.3727,67.3163,67.3257,12028.0
2023-11-08 13:15:00,71.7,71.74,71.64,71.68,12906.0,67.3163,67.3539,67.26,67.2975,12906.0
2023-11-08 13:20:00,71.66,71.72,71.65,71.72,6201.0,67.2788,67.3351,67.2694,67.3351,6201.0
2023-11-08 13:25:00,71.73,71.8,71.71,71.8,12728.0,67.3445,67.4102,67.3257,67.4102,12728.0
2023-11-08 13:30:00,71.8,71.84,71.79,71.82,8429.0,67.4102,67.4478,67.4008,67.429,8429.0
2023-11-08 13:35:00,71.82,71.84,71.79,71.8,10836.0,67.429,67.4478,67.4008,67.4102,10836.0
2023-11-08 13:40:00,71.79,71.81,71.77,71.8,7896.0,67.4008,67.4196,67.382,67.4102,7896.0
2023-11-08 13:45:00,71.81,71.82,71.71,71.71,15465.0,67.4196,67.429,67.3257,67.3257,15465.0
2023-11-08 13:50:00,71.72,71.75,71.7,71.72,14298.0,67.3351,67.3633,67.3163,67.3351,14298.0
2023-11-08 13:55:00,71.72,71.77,71.72,71.76,11151.0,67.3351,67.382,67.3351,67.3727,11151.0
2023-11-08 14:00:00,71.76,71.91,71.74,71.9,11515.0,67.3727,67.5135,67.3539,67.5041,11515.0
2023-11-08 14:05:00,71.9,71.92,71.86,71.88,9589.0,67.5041,67.5229,67.4665,67.4853,9589.0
2023-11-08 14:10:00,71.88,71.88,71.78,71.79,6853.0,67.4853,67.4853,67.3914,67.4008,6853.0
2023-11-08 14:15:00,71.78,71.83,71.78,71.8,13738.0,67.3914,67.4384,67.3914,67.4102,13738.0
2023-11-08 14:20:00,71.8,71.87,71.79,71.85,11849.0,67.4102,67.4759,67.4008,67.4572,11849.0
2023-11-08 14:25:00,71.85,71.89,71.84,71.86,15940.0,67.4572,67.4947,67.4478,67.4665,15940.0
2023-11-08 14:30:00,71.86,71.9,71.76,71.77,20793.0,67.4665,67.5041,67.3727,67.382,20793.0
2023-11-08 14:35:00,71.78,71.8,71.76,71.76,11128.0,67.3914,67.4102,67.3727,67.3727,11128.0
2023-11-08 14:40:00,71.77,71.77,71.73,71.74,8955.0,67.382,67.382,67.3445,67.3539,8955.0
2023-11-08 14:45:00,71.74,71.75,71.71,71.72,13879.0,67.3539,67.3633,67.3257,67.3351,13879.0
2023-11-08 14:50:00,71.72,71.74,71.69,71.73,16561.0,67.3351,67.3539,67.3069,67.3445,16561.0
2023-11-08 14:55:00,71.74,71.74,71.71,71.71,14135.0,67.3539,67.3539,67.3257,67.3257,14135.0
2023-11-08 15:00:00,71.72,71.76,71.69,71.76,23232.0,67.3351,67.3727,67.3069,67.3727,23232.0
2023-11-08 15:05:00,71.76,71.81,71.74,71.79,13241.0,67.3727,67.4196,67.3539,67.4008,13241.0
2023-11-08 15:10:00,71.81,71.86,71.79,71.86,9222.0,67.4196,67.4665,67.4008,67.4665,9222.0
2023-11-08 15:15:00,71.86,71.94,71.85,71.94,16681.0,67.4665,67.5417,67.4572,67.5417,16681.0
2023-11-08 15:20:00,71.95,71.96,71.93,71.94,12252.0,67.551,67.5604,67.5323,67.5417,12252.0
2023-11-08 15:25:00,71.93,71.93,71.89,71.9,18925.0,67.5323,67.5323,67.4947,67.5041,18925.0
2023-11-08 15:30:00,71.9,72.01,71.89,71.99,30176.0,67.5041,67.6074,67.4947,67.5886,30176.0
2023-11-08 15:35:00,71.98,72.11,71.98,72.1,28986.0,67.5792,67.7013,67.5792,67.6919,28986.0
2023-11-08 15:40:00,72.1,72.23,72.09,72.19,24471.0,67.6919,67.8139,67.6825,67.7764,24471.0
2023-11-08 15:45:00,72.18,72.22,72.04,72.05,32141.0,67.767,67.8045,67.6355,67.6449,32141.0
2023-11-08 15:50:00,72.04,72.05,71.99,72.02,91667.0,67.6355,67.6449,67.5886,67.6168,91667.0
2023-11-08 15:55:00,72.02,72.05,71.99,72.03,208053.0,67.6168,67.6449,67.5886,67.6261,208053.0
2023-11-09 09:30:00,72.41,72.48,71.97,72.28,81708.0,67.9829,68.0486,67.5698,67.8609,81708.0
2023-11-09 09:35:00,72.31,72.31,72.21,72.24,26231.0,67.889,67.889,67.7951,67.8233,26231.0
2023-11-09 09:40:00,72.22,72.4,72.22,72.37,22558.0,67.8045,67.9735,67.8045,67.9454,22558.0
2023-11-09 09:45:00,72.36,72.48,72.3,72.46,27869.0,67.936,68.0486,67.8796,68.0299,27869.0
2023-11-09 09:50:00,72.5,72.54,72.37,72.37,17133.0,68.0674,68.105,67.9454,67.9454,17133.0
2023-11-09 09:55:00,72.39,72.51,72.37,72.51,18113.0,67.9641,68.0768,67.9454,68.0768,18113.0
2023-11-09 10:00:00,72.53,72.58,72.53,72.53,21524.0,68.0956,68.1425,68.0956,68.0956,21524.0
2023-11-09 10:05:00,72.53,72.53,72.44,72.48,9842.0,68.0956,68.0956,68.0111,68.0486,9842.0
2023-11-09 10:10:00,72.47,72.49,72.41,72.44,15856.0,68.0392,68.058,67.9829,68.0111,15856.0
2023-11-09 10:15:00,72.43,72.5,72.4,72.47,12754.0,68.0017,68.0674,67.9735,68.0392,12754.0
2023-11-09 10:20:00,72.43,72.43,72.31,72.35,7026.0,68.0017,68.0017,67.889,67.9266,7026.0
2023-11-09 10:25:00,72.33,72.33,72.15,72.15,11146.0,67.9078,67.9078,67.7388,67.7388,11146.0
2023-11-09 10:30:00,72.18,72.21,72.08,72.16,20012.0,67.767,67.7951,67.6731,67.7482,20012.0
2023-11-09 10:35:00,72.12,72.13,72.04,72.08,22375.0,67.7106,67.72,67.6355,67.6731,22375.0
2023-11-09 10:40:00,72.08,72.11,72.01,72.08,14311.0,67.6731,67.7013,67.6074,67.6731,14311.0
2023-11-09 10:45:00,72.08,72.21,72.06,72.19,22759.0,67.6731,67.7951,67.6543,67.7764,22759.0
2023-11-09 10:50:00,72.2,72.26,72.07,72.08,21079.0,67.7858,67.8421,67.6637,67.6731,21079.0
2023-11-09 10:55:00,72.08,72.17,72.07,72.14,14418.0,67.6731,67.7576,67.6637,67.7294,14418.0
2023-11-09 11:00:00,72.16,72.18,72.13,72.16,5723.0,67.7482,67.767,67.72,67.7482,5723.0
2023-11-09 11:05:00,72.16,72.21,72.12,72.18,11856.0,67.7482,67.7951,67.7106,67.767,11856.0
2023-11-09 11:10:00,72.18,72.2,72.09,72.09,9253.0,67.767,67.7858,67.6825,67.6825,9253.0
2023-11-09 11:15:00,72.1,72.15,72.08,72.11,15520.0,67.6919,67.7388,67.6731,67.7013,15520.0
2023-11-09 11:20:00,72.11,72.13,72.06,72.06,13408.0,67.7013,67.72,67.6543,67.6543,13408.0
2023-11-09 11:25:00,72.07,72.13,72.07,72.08,14150.0,67.6637,67.72,67.6637,67.6731,14150.0
2023-11-09 11:30:00,72.08,72.14,72.07,72.08,15710.0,67.6731,67.7294,67.6637,67.6731,15710.0
2023-11-09 11:35:00,72.08,72.12,72.0,72.0,11689.0,67.6731,67.7106,67.598,67.598,11689.0
2023-11-09 11:40:00,71.99,72.11,71.99,72.1,12709.0,67.5886,67.7013,67.5886,67.6919,12709.0
2023-11-09 11:45:00,72.1,72.14,72.08,72.09,9800.0,67.6919,67.7294,67.6731,67.6825,9800.0
2023-11-09 11:50:00,72.08,72.1,71.95,71.96,10859.0,67.6731,67.6919,67.551,67.5604,10859.0
2023-11-09 11:55:00,71.97,71.97,71.9,71.9,6603.0,67.5698,67.5698,67.5041,67.5041,6603.0
2023-11-09 12:00:00,71.9,72.03,71.9,72.03,16764.0,67.5041,67.6261,67.5041,67.6261,16764.0
2023-11-09 12:05:00,72.04,72.08,72.01,72.04,7031.0,67.6355,67.6731,67.6074,67.6355,7031.0
2023-11-09 12:10:00,72.05,72.06,72.01,72.06,5852.0,67.6449,67.6543,67.6074,67.6543,5852.0
2023-11-09 12:15:00,72.06,72.13,72.05,72.11,15080.0,67.6543,67.72,67.6449,67.7013,15080.0
2023-11-09 12:20:00,72.12,72.17,72.1,72.17,12211.0,67.7106,67.7576,67.6919,67.7576,12211.0
2023-11-09 12:25:00,72.16,72.16,72.11,72.15,13648.0,67.7482,67.7482,67.7013,67.7388,13648.0
2023-11-09 12:30:00,72.15,72.22,72.14,72.22,6470.0,67.7388,67.8045,67.7294,67.8045,6470.0
2023-11-09 12:35:00,72.22,72.25,72.2,72.23,9895.0,67.8045,67.8327,67.7858,67.8139,9895.0
2023-11-09 12:40:00,72.23,72.31,72.22,72.26,9236.0,67.8139,67.889,67.8045,67.8421,9236.0
2023-11-09 12:45:00,72.25,72.34,72.25,72.3,10950.0,67.8327,67.9172,67.8327,67.8796,10950.0
2023-11-09 12:50:00,72.31,72.39,72.31,72.36,14654.0,67.889,67.9641,67.889,67.936,14654.0
2023-11-09 12:55:00,72.36,72.42,72.34,72.38,7249.0,67.936,67.9923,67.9172,67.9548,7249.0
2023-11-09 13:00:00,72.37,72.41,72.17,72.25,18604.0,67.9454,67.9829,67.7576,67.8327,18604.0
2023-11-09 13:05:00,72.26,72.28,72.15,72.17,12000.0,67.8421,67.8609,67.7388,67.7576,12000.0
2023-11-09 13:10:00,72.18,72.31,72.14,72.3,24194.0,67.767,67.889,67.7294,67.8796,24194.0
2023-11-09 13:15:00,72.29,72.29,72.18,72.19,10899.0,67.8703,67.8703,67.767,67.7764,10899.0
2023-11-09 13:20:00,72.18,72.18,72.07,72.16,21305.0,67.767,67.767,67.6637,67.7482,21305.0
2023-11-09 13:25:00,72.14,72.21,72.14,72.19,10808.0,67.7294,67.7951,67.7294,67.7764,10808.0
2023-11-09 13:30:00,72.17,72.18,72.12,72.14,11662.0,67.7576,67.767,67.7106,67.7294,11662.0
2023-11-09 13:35:00,72.14,72.14,72.06,72.07,11797.0,67.7294,67.7294,67.6543,67.6637,11797.0
2023-11-09 13:40:00,72.06,72.06,71.92,71.92,8573.0,67.6543,67.6543,67.5229,67.5229,8573.0
2023-11-09 13:45:00,71.93,71.97,71.93,71.97,6868.0,67.5323,67.5698,67.5323,67.5698,6868.0
2023-11-09 13:50:00,72.0,72.0,71.95,71.95,12698.0,67.598,67.598,67.551,67.551,12698.0
2023-11-09 13:55:00,71.96,72.04,71.94,71.96,15872.0,67.5604,67.6355,67.5417,67.5604,15872.0
2023-11-09 14:00:00,71.94,71.99,71.89,71.94,10640.0,67.5417,67.5886,67.4947,67.5417,10640.0
2023-11-09 14:05:00,71.93,71.99,71.92,71.99,10839.0,67.5323,67.5886,67.5229,67.5886,10839.0
2023-11-09 14:10:00,71.98,71.98,71.93,71.94,7830.0,67.5792,67.5792,67.5323,67.5417,7830.0
2023-11-09 14:15:00,71.93,71.95,71.8,71.85,20664.0,67.5323,67.551,67.4102,67.4572,20664.0
2023-11-09 14:20:00,71.86,72.0,71.85,72.0,8381.0,67.4665,67.598,67.4572,67.598,8381.0
2023-11-09 14:25:00,71.99,72.02,71.94,71.96,10455.0,67.5886,67.6168,67.5417,67.5604,10455.0
2023-11-09 14:30:00,71.95,72.08,71.93,72.05,16603.0,67.551,67.6731,67.5323,67.6449,16603.0
2023-11-09 14:35:00,72.04,72.04,71.97,72.04,15711.0,67.6355,67.6355,67.5698,67.6355,15711.0
2023-11-09 14:40:00,72.04,72.09,72.03,72.06,13533.0,67.6355,67.6825,67.6261,67.6543,13533.0
2023-11-09 14:45:00,72.07,72.14,72.07,72.14,15621.0,67.6637,67.7294,67.6637,67.7294,15621.0
2023-11-09 14:50:00,72.13,72.13,72.07,72.13,12416.0,67.72,67.72,67.6637,67.72,12416.0
2023-11-09 14:55:00,72.12,72.15,72.11,72.12,11204.0,67.7106,67.7388,67.7013,67.7106,11204.0
2023-11-09 15:00:00,72.12,72.23,72.11,72.22,15415.0,67.7106,67.8139,67.7013,67.8045,15415.0
2023-11-09 15:05:00,72.22,72.26,72.21,72.22,14952.0,67.8045,67.8421,67.7951,67.8045,14952.0
2023-11-09 15:10:00,72.24,72.31,72.24,72.29,21815.0,67.8233,67.889,67.8233,67.8703,21815.0
2023-11-09 15:15:00,72.29,72.32,72.22,72.24,18148.0,67.8703,67.8984,67.8045,67.8233,18148.0
2023-11-09 15:20:00,72.25,72.33,72.24,72.31,28115.0,67.8327,67.9078,67.8233,67.889,28115.0
2023-11-09 15:25:00,72.31,72.36,72.29,72.33,25328.0,67.889,67.936,67.8703,67.9078,25328.0
2023-11-09 15:30:00,72.34,72.42,72.31,72.42,33842.0,67.9172,67.9923,67.889,67.9923,33842.0
2023-11-09 15:35:00,72.41,72.43,72.36,72.4,44036.0,67.9829,68.0017,67.936,67.9735,44036.0
2023-11-09 15:40:00,72.4,72.4,72.31,72.31,38833.0,67.9735,67.9735,67.889,67.889,38833.0
2023-11-09 15:45:00,72.31,72.37,72.3,72.34,84263.0,67.889,67.9454,67.8796,67.9172,84263.0
2023-11-09 15:50:00,72.34,72.47,72.31,72.31,146255.0,67.9172,68.0392,67.889,67.889,146255.0
2023-11-09 15:55:00,72.31,72.33,72.12,72.15,304172.0,67.889,67.9078,67.7106,67.7388,304172.0
2023-11-10 09:30:00,72.3,72.3,72.1,72.14,37489.0,67.8796,67.8796,67.6919,67.7294,37489.0
2023-11-10 09:35:00,72.1,72.32,71.99,72.32,14541.0,67.6919,67.8984,67.5886,67.8984,14541.0
2023-11-10 09:40:00,72.32,72.43,72.3,72.37,15057.0,67.8984,68.0017,67.8796,67.9454,15057.0
2023-11-10 09:45:00,72.33,72.41,72.31,72.41,10535.0,67.9078,67.9829,67.889,67.9829,10535.0
2023-11-10 09:50:00,72.41,72.45,72.3,72.43,10721.0,67.9829,68.0205,67.8796,68.0017,10721.0
2023-11-10 09:55:00,72.42,72.43,72.19,72.25,18981.0,67.9923,68.0017,67.7764,67.8327,18981.0
2023-11-10 10:00:00,72.19,72.42,72.09,72.4,19419.0,67.7764,67.9923,67.6825,67.9735,19419.0
2023-11-10 10:05:00,72.4,72.43,72.35,72.41,15860.0,67.9735,68.0017,67.9266,67.9829,15860.0
2023-11-10 10:10:00,72.4,72.47,72.39,72.45,9290.0,67.9735,68.0392,67.9641,68.0205,9290.0
2023-11-10 10:15:00,72.43,72.54,72.41,72.54,18342.0,68.0017,68.105,67.9829,68.105,18342.0
2023-11-10 10:20:00,72.53,72.69,72.52,72.68,17874.0,68.0956,68.2458,68.0862,68.2364,17874.0
2023-11-10 10:25:00,72.67,72.7,72.57,72.68,14625.0,68.227,68.2552,68.1331,68.2364,14625.0
2023-11-10 10:30:00,72.67,72.68,72.57,72.57,14566.0,68.227,68.2364,68.1331,68.1331,14566.0
2023-11-10 10:35:00,72.59,72.68,72.53,72.53,12572.0,68.1519,68.2364,68.0956,68.0956,12572.0
2023-11-10 10:40:00,72.53,72.59,72.5,72.52,6811.0,68.0956,68.1519,68.0674,68.0862,6811.0
2023-11-10 10:45:00,72.52,72.69,72.51,72.66,16648.0,68.0862,68.2458,68.0768,68.2176,16648.0
2023-11-10 10:50:00,72.65,72.68,72.61,72.61,10009.0,68.2082,68.2364,68.1707,68.1707,10009.0
2023-11-10 10:55:00,72.61,72.69,72.61,72.66,10538.0,68.1707,68.2458,68.1707,68.2176,10538.0
2023-11-10 11:00:00,72.66,72.72,72.46,72.48,230601.0,68.2176,68.274,68.0299,68.0486,230601.0
2023-11-10 11:05:00,72.48,72.56,72.41,72.41,27437.0,68.0486,68.1237,67.9829,67.9829,27437.0
2023-11-10 11:10:00,72.42,72.47,72.4,72.47,10628.0,67.9923,68.0392,67.9735,68.0392,10628.0
2023-11-10 11:15:00,72.48,72.49,72.38,72.46,40681.0,68.0486,68.058,67.9548,68.0299,40681.0
2023-11-10 11:20:00,72.45,72.45,72.36,72.39,19327.0,68.0205,68.0205,67.936,67.9641,19327.0
2023-11-10 11:25:00,72.4,72.49,72.37,72.49,14384.0,67.9735,68.058,67.9454,68.058,14384.0
2023-11-10 11:30:00,72.48,72.5,72.3,72.43,57044.0,68.0486,68.0674,67.8796,68.0017,57044.0
2023-11-10 11:35:00,72.42,72.53,72.41,72.45,39963.0,67.9923,68.0956,67.9829,68.0205,39963.0
2023-11-10 11:40:00,72.45,72.56,72.43,72.54,28193.0,68.0205,68.1237,68.0017,68.105,28193.0
2023-11-10 11:45:00,72.54,72.54,72.42,72.42,16809.0,68.105,68.105,67.9923,67.9923,16809.0
2023-11-10 11:50:00,72.42,72.47,72.42,72.46,9177.0,67.9923,68.0392,67.9923,68.0299,9177.0
2023-11-10 11:55:00,72.46,72.46,72.41,72.44,12715.0,68.0299,68.0299,67.9829,68.0111,12715.0
2023-11-10 12:00:00,72.45,72.6,72.44,72.6,36171.0,68.0205,68.1613,68.0111,68.1613,36171.0
2023-11-10 12:05:00,72.62,72.64,72.5,72.51,198058.0,68.1801,68.1989,68.0674,68.0768,198058.0
2023-11-10 12:10:00,72.52,72.56,72.49,72.49,15934.0,68.0862,68.1237,68.058,68.058,15934.0
2023-11-10 12:15:00,72.48,72.54,72.44,72.5,11217.0,68.0486,68.105,68.0111,68.0674,11217.0
2023-11-10 12:20:00,72.49,72.6,72.49,72.6,15482.0,68.058,68.1613,68.058,68.1613,15482.0
2023-11-10 12:25:00,72.6,72.64,72.54,72.62,16100.0,68.1613,68.1989,68.105,68.1801,16100.0
2023-11-10 12:30:00,72.62,72.73,72.55,72.73,31837.0,68.1801,68.2834,68.1144,68.2834,31837.0
2023-11-10 12:35:00,72.73,72.88,72.73,72.88,19778.0,68.2834,68.4242,68.2834,68.4242,19778.0
2023-11-10 12:40:00,72.89,72.89,72.83,72.88,12211.0,68.4336,68.4336,68.3772,68.4242,12211.0
2023-11-10 12:45:00,72.87,72.92,72.85,72.92,8060.0,68.4148,68.4617,68.396,68.4617,8060.0
2023-11-10 12:50:00,72.91,73.03,72.9,73.02,16150.0,68.4523,68.565,68.443,68.5556,16150.0
2023-11-10 12:55:00,73.02,73.1,72.98,73.1,10311.0,68.5556,68.6307,68.5181,68.6307,10311.0
2023-11-10 13:00:00,73.09,73.12,73.03,73.05,16815.0,68.6213,68.6495,68.565,68.5838,16815.0
2023-11-10 13:05:00,73.04,73.04,72.93,72.93,32364.0,68.5744,68.5744,68.4711,68.4711,32364.0
2023-11-10 13:10:00,72.93,73.01,72.89,73.01,26069.0,68.4711,68.5462,68.4336,68.5462,26069.0
2023-11-10 13:15:00,72.99,73.02,72.91,73.02,15675.0,68.5275,68.5556,68.4523,68.5556,15675.0
2023-11-10 13:20:00,73.03,73.07,73.02,73.07,17552.0,68.565,68.6026,68.5556,68.6026,17552.0
2023-11-10 13:25:00,73.05,73.21,73.05,73.16,15116.0,68.5838,68.734,68.5838,68.6871,15116.0
2023-11-10 13:30:00,73.16,73.23,72.96,72.99,92277.0,68.6871,68.7528,68.4993,68.5275,92277.0
2023-11-10 13:35:00,72.98,73.01,72.94,72.99,16898.0,68.5181,68.5462,68.4805,68.5275,16898.0
2023-11-10 13:40:00,72.98,73.01,72.94,72.96,34694.0,68.5181,68.5462,68.4805,68.4993,34694.0
2023-11-10 13:45:00,72.97,73.0,72.96,72.98,15851.0,68.5087,68.5368,68.4993,68.5181,15851.0
2023-11-10 13:50:00,72.99,73.03,72.97,72.99,18040.0,68.5275,68.565,68.5087,68.5275,18040.0
2023-11-10 13:55:00,72.99,73.02,72.97,73.01,13674.0,68.5275,68.5556,68.5087,68.5462,13674.0
2023-11-10 14:00:00,73.01,73.09,73.0,73.08,26705.0,68.5462,68.6213,68.5368,68.612,26705.0
2023-11-10 14:05:00,73.09,73.17,72.3,73.02,4052447.0,68.6213,68.6965,67.8796,68.5556,4052447.0
2023-11-10 14:10:00,73.01,73.09,73.0,73.03,41220.0,68.5462,68.6213,68.5368,68.565,41220.0
2023-11-10 14:15:00,73.03,73.05,72.88,72.89,28554.0,68.565,68.5838,68.4242,68.4336,28554.0
2023-11-10 14:20:00,72.89,72.89,72.68,72.69,38964.0,68.4336,68.4336,68.2364,68.2458,38964.0
2023-11-10 14:25:00,72.68,72.68,72.42,72.45,46436.0,68.2364,68.2364,67.9923,68.0205,46436.0
2023-11-10 14:30:00,72.45,72.5,72.43,72.47,26958.0,68.0205,68.0674,68.0017,68.0392,26958.0
2023-11-10 14:35:00,72.47,72.47,72.38,72.42,44803.0,68.0392,68.0392,67.9548,67.9923,44803.0
2023-11-10 14:40:00,72.42,72.43,72.28,72.39,105841.0,67.9923,68.0017,67.8609,67.9641,105841.0
2023-11-10 14:45:00,72.4,72.41,72.32,72.36,71429.0,67.9735,67.9829,67.8984,67.936,71429.0
2023-11-10 14:50:00,72.35,72.35,72.24,72.25,27872.0,67.9266,67.9266,67.8233,67.8327,27872.0
2023-11-10 14:55:00,72.25,72.38,72.24,72.38,26344.0,67.8327,67.9548,67.8233,67.9548,26344.0
2023-11-10 15:00:00,72.38,72.68,72.37,72.68,22073.0,67.9548,68.2364,67.9454,68.2364,22073.0
2023-11-10 15:05:00,72.7,72.73,72.58,72.59,32391.0,68.2552,68.2834,68.1425,68.1519,32391.0
2023-11-10 15:10:00,72.57,72.59,72.51,72.52,24528.0,68.1331,68.1519,68.0768,68.0862,24528.0
2023-11-10 15:15:00,72.52,72.58,72.48,72.58,33209.0,68.0862,68.1425,68.0486,68.1425,33209.0
2023-11-10 15:20:00,72.58,72.59,72.51,72.51,23183.0,68.1425,68.1519,68.0768,68.0768,23183.0
2023-11-10 15:25:00,72.52,72.74,72.5,72.73,28962.0,68.0862,68.2927,68.0674,68.2834,28962.0
2023-11-10 15:30:00,72.74,72.92,72.74,72.92,25173.0,68.2927,68.4617,68.2927,68.4617,25173.0
2023-11-10 15:35:00,72.92,73.03,72.92,72.97,49762.0,68.4617,68.565,68.4617,68.5087,49762.0
2023-11-10 15:40:00,72.96,72.99,72.79,72.81,59631.0,68.4993,68.5275,68.3397,68.3585,59631.0
2023-11-10 15:45:00,72.81,72.84,72.69,72.69,57039.0,68.3585,68.3866,68.2458,68.2458,57039.0
2023-11-10 15:50:00,72.68,72.78,72.54,72.63,102873.0,68.2364,68.3303,68.105,68.1895,102873.0
2023-11-10 15:55:00,72.63,72.65,72.47,72.49,375999.0,68.1895,68.2082,68.0392,68.058,375999.0
2023-11-13 09:30:00,72.48,73.04,72.38,72.7,70012.0,68.0486,68.5744,67.9548,68.2552,70012.0
2023-11-13 09:35:00,72.72,72.75,72.49,72.63,19871.0,68.274,68.3021,68.058,68.1895,19871.0
2023-11-13 09:40:00,72.63,72.7,72.55,72.67,23327.0,68.1895,68.2552,68.1144,68.227,23327.0
2023-11-13 09:45:00,72.67,72.79,72.65,72.75,37685.0,68.227,68.3397,68.2082,68.3021,37685.0
2023-11-13 09:50:00,72.73,72.79,72.56,72.64,26252.0,68.2834,68.3397,68.1237,68.1989,26252.0
2023-11-13 09:55:00,72.66,72.68,72.5,72.6,20545.0,68.2176,68.2364,68.0674,68.1613,20545.0
2023-11-13 10:00:00,72.6,72.6,72.46,72.54,28765.0,68.1613,68.1613,68.0299,68.105,28765.0
2023-11-13 10:05:00,72.55,72.55,72.36,72.5,23869.0,68.1144,68.1144,67.936,68.0674,23869.0
2023-11-13 10:10:00,72.52,72.54,72.43,72.53,16161.0,68.0862,68.105,68.0017,68.0956,16161.0
2023-11-13 10:15:00,72.54,72.67,72.53,72.57,19697.0,68.105,68.227,68.0956,68.1331,19697.0
2023-11-13 10:20:00,72.55,72.65,72.53,72.64,20639.0,68.1144,68.2082,68.0956,68.1989,20639.0
2023-11-13 10:25:00,72.63,72.72,72.61,72.69,17064.0,68.1895,68.274,68.1707,68.2458,17064.0
2023-11-13 10:30:00,72.69,72.78,72.63,72.75,21375.0,68.2458,68.3303,68.1895,68.3021,21375.0
2023-11-13 10:35:00,72.74,72.79,72.64,72.75,15152.0,68.2927,68.3397,68.1989,68.3021,15152.0
2023-11-13 10:40:00,72.76,72.78,72.65,72.65,17219.0,68.3115,68.3303,68.2082,68.2082,17219.0
2023-11-13 10:45:00,72.67,72.71,72.6,72.68,22066.0,68.227,68.2646,68.1613,68.2364,22066.0
2023-11-13 10:50:00,72.68,72.81,72.65,72.77,17823.0,68.2364,68.3585,68.2082,68.3209,17823.0
2023-11-13 10:55:00,72.76,72.79,72.71,72.75,21110.0,68.3115,68.3397,68.2646,68.3021,21110.0
2023-11-13 11:00:00,72.74,72.74,72.6,72.65,23533.0,68.2927,68.2927,68.1613,68.2082,23533.0
2023-11-13 11:05:00,72.63,72.63,72.51,72.52,16203.0,68.1895,68.1895,68.0768,68.0862,16203.0
2023-11-13 11:10:00,72.51,72.61,72.48,72.57,19654.0,68.0768,68.1707,68.0486,68.1331,19654.0
2023-11-13 11:15:00,72.57,72.57,72.5,72.56,15244.0,68.1331,68.1331,68.0674,68.1237,15244.0
2023-11-13 11:20:00,72.55,72.69,72.54,72.67,18554.0,68.1144,68.2458,68.105,68.227,18554.0
2023-11-13 11:25:00,72.68,72.76,72.68,72.75,17148.0,68.2364,68.3115,68.2364,68.3021,17148.0
2023-11-13 11:30:00,72.76,72.77,72.67,72.69,17151.0,68.3115,68.3209,68.227,68.2458,17151.0
2023-11-13 11:35:00,72.68,72.68,72.57,72.6,18106.0,68.2364,68.2364,68.1331,68.1613,18106.0
2023-11-13 11:40:00,72.59,72.68,72.59,72.66,16231.0,68.1519,68.2364,68.1519,68.2176,16231.0
2023-11-13 11:45:00,72.67,72.82,72.66,72.76,16239.0,68.227,68.3678,68.2176,68.3115,16239.0
2023-11-13 11:50:00,72.78,72.88,72.77,72.88,14861.0,68.3303,68.4242,68.3209,68.4242,14861.0
2023-11-13 11:55:00,72.87,72.87,72.83,72.86,19423.0,68.4148,68.4148,68.3772,68.4054,19423.0
2023-11-13 12:00:00,72.87,72.93,72.85,72.92,14345.0,68.4148,68.4711,68.396,68.4617,14345.0
2023-11-13 12:05:00,72.93,72.95,72.83,72.83,13469.0,68.4711,68.4899,68.3772,68.3772,13469.0
2023-11-13 12:10:00,72.85,72.85,72.68,72.77,7941.0,68.396,68.396,68.2364,68.3209,7941.0
2023-11-13 12:15:00,72.76,72.79,72.76,72.79,6822.0,68.3115,68.3397,68.3115,68.3397,6822.0
2023-11-13 12:20:00,72.79,72.86,72.76,72.86,16806.0,68.3397,68.4054,68.3115,68.4054,16806.0
2023-11-13 12:25:00,72.86,72.86,72.73,72.74,16308.0,68.4054,68.4054,68.2834,68.2927,16308.0
2023-11-13 12:30:00,72.73,72.76,72.7,72.72,10002.0,68.2834,68.3115,68.2552,68.274,10002.0
2023-11-13 12:35:00,72.72,72.72,72.64,72.64,12527.0,68.274,68.274,68.1989,68.1989,12527.0
2023-11-13 12:40:00,72.63,72.64,72.59,72.6,11498.0,68.1895,68.1989,68.1519,68.1613,11498.0
2023-11-13 12:45:00,72.59,72.62,72.55,72.6,13380.0,68.1519,68.1801,68.1144,68.1613,13380.0
2023-11-13 12:50:00,72.61,72.64,72.6,72.63,13578.0,68.1707,68.1989,68.1613,68.1895,13578.0
2023-11-13 12:55:00,72.63,72.67,72.6,72.66,12016.0,68.1895,68.227,68.1613,68.2176,12016.0
2023-11-13 13:00:00,72.66,72.74,72.65,72.72,20032.0,68.2176,68.2927,68.2082,68.274,20032.0
2023-11-13 13:05:00,72.72,72.73,72.61,72.61,10237.0,68.274,68.2834,68.1707,68.1707,10237.0
2023-11-13 13:10:00,72.61,72.63,72.58,72.62,6933.0,68.1707,68.1895,68.1425,68.1801,6933.0
2023-11-13 13:15:00,72.62,72.65,72.61,72.64,8401.0,68.1801,68.2082,68.1707,68.1989,8401.0
2023-11-13 13:20:00,72.64,72.7,72.62,72.68,15640.0,68.1989,68.2552,68.1801,68.2364,15640.0
2023-11-13 13:25:00,72.68,72.68,72.6,72.6,14886.0,68.2364,68.2364,68.1613,68.1613,14886.0
2023-11-13 13:30:00,72.6,72.6,72.51,72.58,13932.0,68.1613,68.1613,68.0768,68.1425,13932.0
2023-11-13 13:35:00,72.58,72.61,72.52,72.61,16991.0,68.1425,68.1707,68.0862,68.1707,16991.0
2023-11-13 13:40:00,72.61,72.76,72.61,72.76,12931.0,68.1707,68.3115,68.1707,68.3115,12931.0
2023-11-13 13:45:00,72.77,72.84,72.77,72.78,13982.0,68.3209,68.3866,68.3209,68.3303,13982.0
2023-11-13 13:50:00,72.78,72.8,72.73,72.73,9211.0,68.3303,68.3491,68.2834,68.2834,9211.0
2023-11-13 13:55:00,72.74,72.75,72.65,72.66,16086.0,68.2927,68.3021,68.2082,68.2176,16086.0
2023-11-13 14:00:00,72.67,72.7,72.65,72.69,19022.0,68.227,68.2552,68.2082,68.2458,19022.0
2023-11-13 14:05:00,72.7,72.73,72.65,72.7,16398.0,68.2552,68.2834,68.2082,68.2552,16398.0
2023-11-13 14:10:00,72.7,72.76,72.68,72.75,25494.0,68.2552,68.3115,68.2364,68.3021,25494.0
2023-11-13 14:15:00,72.75,72.75,72.6,72.61,23404.0,68.3021,68.3021,68.1613,68.1707,23404.0
2023-11-13 14:20:00,72.62,72.66,72.58,72.65,12893.0,68.1801,68.2176,68.1425,68.2082,12893.0
2023-11-13 14:25:00,72.66,72.67,72.62,72.63,12076.0,68.2176,68.227,68.1801,68.1895,12076.0
2023-11-13 14:30:00,72.64,72.72,72.63,72.72,17008.0,68.1989,68.274,68.1895,68.274,17008.0
2023-11-13 14:35:00,72.74,72.84,72.73,72.81,18186.0,68.2927,68.3866,68.2834,68.3585,18186.0
2023-11-13 14:40:00,72.82,72.89,72.81,72.87,9448.0,68.3678,68.4336,68.3585,68.4148,9448.0
2023-11-13 14:45:00,72.87,72.9,72.81,72.84,42359.0,68.4148,68.443,68.3585,68.3866,42359.0
2023-11-13 14:50:00,72.84,72.84,72.78,72.78,11194.0,68.3866,68.3866,68.3303,68.3303,11194.0
2023-11-13 14:55:00,72.78,72.83,72.73,72.74,16837.0,68.3303,68.3772,68.2834,68.2927,16837.0
2023-11-13 15:00:00,72.74,72.86,72.72,72.85,16064.0,68.2927,68.4054,68.274,68.396,16064.0
2023-11-13 15:05:00,72.84,72.91,72.81,72.91,18772.0,68.3866,68.4523,68.3585,68.4523,18772.0
2023-11-13 15:10:00,72.91,72.97,72.89,72.96,21307.0,68.4523,68.5087,68.4336,68.4993,21307.0
2023-11-13 15:15:00,72.96,72.97,72.89,72.93,20606.0,68.4993,68.5087,68.4336,68.4711,20606.0
2023-11-13 15:20:00,72.94,72.99,72.92,72.99,14413.0,68.4805,68.5275,68.4617,68.5275,14413.0
2023-11-13 15:25:00,73.0,73.01,72.94,72.95,22762.0,68.5368,68.5462,68.4805,68.4899,22762.0
2023-11-13 15:30:00,72.94,72.97,72.88,72.91,18780.0,68.4805,68.5087,68.4242,68.4523,18780.0
2023-11-13 15:35:00,72.91,72.92,72.85,72.89,23798.0,68.4523,68.4617,68.396,68.4336,23798.0
2023-11-13 15:40:00,72.89,72.93,72.85,72.86,27781.0,68.4336,68.4711,68.396,68.4054,27781.0
2023-11-13 15:45:00,72.86,72.91,72.84,72.89,31707.0,68.4054,68.4523,68.3866,68.4336,31707.0
2023-11-13 15:50:00,72.89,72.99,72.88,72.99,65053.0,68.4336,68.5275,68.4242,68.5275,65053.0
2023-11-13 15:55:00,72.98,73.08,72.93,73.03,216598.0,68.5181,68.612,68.4711,68.565,216598.0
2023-11-14 09:30:00,73.04,73.66,73.04,73.55,82102.0,68.9922,69.5778,68.9922,69.4739,82102.0
2023-11-14 09:35:00,73.56,73.6,73.05,73.36,28344.0,69.4834,69.5212,69.0016,69.2945,28344.0
2023-11-14 09:40:00,73.39,73.65,73.38,73.61,15586.0,69.3228,69.5684,69.3134,69.5306,15586.0
2023-11-14 09:45:00,73.62,73.67,73.52,73.6,20793.0,69.5401,69.5873,69.4456,69.5212,20793.0
2023-11-14 09:50:00,73.6,73.61,73.44,73.53,17948.0,69.5212,69.5306,69.37,69.455,17948.0
2023-11-14 09:55:00,73.52,73.66,73.46,73.62,19463.0,69.4456,69.5778,69.3889,69.5401,19463.0
2023-11-14 10:00:00,73.64,73.67,73.58,73.63,18900.0,69.5589,69.5873,69.5023,69.5495,18900.0
2023-11-14 10:05:00,73.63,73.63,73.47,73.52,17214.0,69.5495,69.5495,69.3984,69.4456,17214.0
2023-11-14 10:10:00,73.5,73.66,73.48,73.66,14399.0,69.4267,69.5778,69.4078,69.5778,14399.0
2023-11-14 10:15:00,73.66,73.71,73.6,73.7,16803.0,69.5778,69.6251,69.5212,69.6156,16803.0
2023-11-14 10:20:00,73.68,73.83,73.67,73.82,13238.0,69.5967,69.7384,69.5873,69.729,13238.0
2023-11-14 10:25:00,73.83,73.87,73.79,73.85,14752.0,69.7384,69.7762,69.7006,69.7573,14752.0
2023-11-14 10:30:00,73.84,73.87,73.8,73.86,12625.0,69.7479,69.7762,69.7101,69.7668,12625.0
2023-11-14 10:35:00,73.87,73.91,73.81,73.84,14375.0,69.7762,69.814,69.7195,69.7479,14375.0
2023-11-14 10:40:00,73.85,73.9,73.82,73.9,18594.0,69.7573,69.8045,69.729,69.8045,18594.0
2023-11-14 10:45:00,73.9,73.99,73.89,73.91,13410.0,69.8045,69.8895,69.7951,69.814,13410.0
2023-11-14 10:50:00,73.93,74.03,73.93,74.01,19634.0,69.8329,69.9273,69.8329,69.9084,19634.0
2023-11-14 10:55:00,74.0,74.17,74.0,74.15,31029.0,69.899,70.0596,69.899,70.0407,31029.0
2023-11-14 11:00:00,74.15,74.23,74.12,74.22,16004.0,70.0407,70.1162,70.0123,70.1068,16004.0
2023-11-14 11:05:00,74.21,74.3,74.21,74.28,25239.0,70.0974,70.1824,70.0974,70.1635,25239.0
2023-11-14 11:10:00,74.3,74.4,74.29,74.35,16702.0,70.1824,70.2768,70.1729,70.2296,16702.0
2023-11-14 11:15:00,74.34,74.41,74.34,74.38,13212.0,70.2202,70.2863,70.2202,70.2579,13212.0
2023-11-14 11:20:00,74.39,74.46,74.33,74.37,22319.0,70.2674,70.3335,70.2107,70.2485,22319.0
2023-11-14 11:25:00,74.37,74.37,74.22,74.22,31797.0,70.2485,70.2485,70.1068,70.1068,31797.0
2023-11-14 11:30:00,74.22,74.22,74.17,74.18,46348.0,70.1068,70.1068,70.0596,70.069,46348.0
2023-11-14 11:35:00,74.18,74.2,74.12,74.14,17120.0,70.069,70.0879,70.0123,70.0312,17120.0
2023-11-14 11:40:00,74.13,74.14,74.06,74.09,33826.0,70.0218,70.0312,69.9557,69.984,33826.0
2023-11-14 11:45:00,74.09,74.18,73.98,74.0,37082.0,69.984,70.069,69.8801,69.899,37082.0
2023-11-14 11:50:00,74.0,74.04,73.98,73.99,26325.0,69.899,69.9368,69.8801,69.8895,26325.0
2023-11-14 11:55:00,73.98,73.98,73.89,73.93,14462.0,69.8801,69.8801,69.7951,69.8329,14462.0
2023-11-14 12:00:00,73.93,73.96,73.87,73.93,20178.0,69.8329,69.8612,69.7762,69.8329,20178.0
2023-11-14 12:05:00,73.94,73.98,73.81,73.82,13683.0,69.8423,69.8801,69.7195,69.729,13683.0
2023-11-14 12:10:00,73.83,73.83,73.78,73.82,10194.0,69.7384,69.7384,69.6912,69.729,10194.0
2023-11-14 12:15:00,73.83,73.89,73.81,73.81,11598.0,69.7384,69.7951,69.7195,69.7195,11598.0
2023-11-14 12:20:00,73.8,73.8,73.72,73.74,9146.0,69.7101,69.7101,69.6345,69.6534,9146.0
2023-11-14 12:25:00,73.74,73.82,73.71,73.8,8991.0,69.6534,69.729,69.6251,69.7101,8991.0
2023-11-14 12:30:00,73.8,73.88,73.78,73.84,7495.0,69.7101,69.7856,69.6912,69.7479,7495.0
2023-11-14 12:35:00,73.85,73.85,73.76,73.78,7500.0,69.7573,69.7573,69.6723,69.6912,7500.0
2023-11-14 12:40:00,73.8,73.8,73.66,73.66,12582.0,69.7101,69.7101,69.5778,69.5778,12582.0
2023-11-14 12:45:00,73.66,73.71,73.64,73.69,11155.0,69.5778,69.6251,69.5589,69.6062,11155.0
2023-11-14 12:50:00,73.69,73.69,73.63,73.69,6416.0,69.6062,69.6062,69.5495,69.6062,6416.0
2023-11-14 12:55:00,73.7,73.71,73.67,73.67,6909.0,69.6156,69.6251,69.5873,69.5873,6909.0
2023-11-14 13:00:00,73.67,73.74,73.65,73.74,14924.0,69.5873,69.6534,69.5684,69.6534,14924.0
2023-11-14 13:05:00,73.75,73.79,73.74,73.76,8618.0,69.6628,69.7006,69.6534,69.6723,8618.0
2023-11-14 13:10:00,73.76,73.76,73.68,73.72,9439.0,69.6723,69.6723,69.5967,69.6345,9439.0
2023-11-14 13:15:00,73.71,73.72,73.67,73.69,8871.0,69.6251,69.6345,69.5873,69.6062,8871.0
2023-11-14 13:20:00,73.69,73.69,73.64,73.67,11349.0,69.6062,69.6062,69.5589,69.5873,11349.0
2023-11-14 13:25:00,73.67,73.68,73.61,73.67,13726.0,69.5873,69.5967,69.5306,69.5873,13726.0
2023-11-14 13:30:00,73.68,73.73,73.67,73.72,12447.0,69.5967,69.644,69.5873,69.6345,12447.0
2023-11-14 13:35:00,73.71,73.71,73.58,73.69,19074.0,69.6251,69.6251,69.5023,69.6062,19074.0
2023-11-14 13:40:00,73.69,73.72,73.64,73.65,17679.0,69.6062,69.6345,69.5589,69.5684,17679.0
2023-11-14 13:45:00,73.65,73.71,73.64,73.67,9042.0,69.5684,69.6251,69.5589,69.5873,9042.0
2023-11-14 13:50:00,73.69,73.7,73.67,73.69,7520.0,69.6062,69.6156,69.5873,69.6062,7520.0
2023-11-14 13:55:00,73.69,73.74,73.67,73.69,11790.0,69.6062,69.6534,69.5873,69.6062,11790.0
2023-11-14 14:00:00,73.7,73.78,73.69,73.74,12365.0,69.6156,69.6912,69.6062,69.6534,12365.0
2023-11-14 14:05:00,73.72,73.73,73.61,73.65,24948.0,69.6345,69.644,69.5306,69.5684,24948.0
2023-11-14 14:10:00,73.65,73.7,73.51,73.68,35464.0,69.5684,69.6156,69.4361,69.5967,35464.0
2023-11-14 14:15:00,73.69,73.71,73.67,73.69,22639.0,69.6062,69.6251,69.5873,69.6062,22639.0
2023-11-14 14:20:00,73.68,73.81,73.66,73.81,15546.0,69.5967,69.7195,69.5778,69.7195,15546.0
2023-11-14 14:25:00,73.8,73.87,73.78,73.87,15657.0,69.7101,69.7762,69.6912,69.7762,15657.0
2023-11-14 14:30:00,73.87,73.93,73.86,73.92,18269.0,69.7762,69.8329,69.7668,69.8234,18269.0
2023-11-14 14:35:00,73.93,73.99,73.93,73.99,11782.0,69.8329,69.8895,69.8329,69.8895,11782.0
2023-11-14 14:40:00,74.0,74.05,73.99,74.03,9602.0,69.899,69.9462,69.8895,69.9273,9602.0
2023-11-14 14:45:00,74.03,74.06,73.95,73.98,13511.0,69.9273,69.9557,69.8518,69.8801,13511.0
2023-11-14 14:50:00,73.98,74.03,73.98,74.01,11313.0,69.8801,69.9273,69.8801,69.9084,11313.0
2023-11-14 14:55:00,74.0,74.07,73.99,74.07,14534.0,69.899,69.9651,69.8895,69.9651,14534.0
2023-11-14 15:00:00,74.06,74.1,74.06,74.08,16050.0,69.9557,69.9935,69.9557,69.9746,16050.0
2023-11-14 15:05:00,74.08,74.14,74.07,74.14,16951.0,69.9746,70.0312,69.9651,70.0312,16951.0
2023-11-14 15:10:00,74.15,74.17,74.13,74.14,17449.0,70.0407,70.0596,70.0218,70.0312,17449.0
2023-11-14 15:15:00,74.13,74.14,74.03,74.06,20920.0,70.0218,70.0312,69.9273,69.9557,20920.0
2023-11-14 15:20:00,74.06,74.12,74.01,74.03,33638.0,69.9557,70.0123,69.9084,69.9273,33638.0
2023-11-14 15:25:00,74.03,74.09,73.98,74.08,27801.0,69.9273,69.984,69.8801,69.9746,27801.0
2023-11-14 15:30:00,74.08,74.08,73.86,73.87,24186.0,69.9746,69.9746,69.7668,69.7762,24186.0
2023-11-14 15:35:00,73.88,73.93,73.86,73.9,22380.0,69.7856,69.8329,69.7668,69.8045,22380.0
2023-11-14 15:40:00,73.9,73.93,73.8,73.86,34061.0,69.8045,69.8329,69.7101,69.7668,34061.0
2023-11-14 15:45:00,73.84,73.87,73.73,73.77,31148.0,69.7479,69.7762,69.644,69.6817,31148.0
2023-11-14 15:50:00,73.77,73.79,73.7,73.73,64292.0,69.6817,69.7006,69.6156,69.644,64292.0
2023-11-14 15:55:00,73.74,73.88,73.68,73.87,193588.0,69.6534,69.7856,69.5967,69.7762,193588.0
2023-11-15 09:30:00,74.27,74.75,74.27,74.75,58293.0,70.154,70.6074,70.154,70.6074,58293.0
2023-11-15 09:35:00,74.72,74.79,74.6,74.77,17207.0,70.5791,70.6452,70.4657,70.6263,17207.0
2023-11-15 09:40:00,74.76,74.84,74.68,74.68,32185.0,70.6169,70.6924,70.5413,70.5413,32185.0
2023-11-15 09:45:00,74.68,74.68,74.47,74.5,10017.0,70.5413,70.5413,70.3429,70.3713,10017.0
2023-11-15 09:50:00,74.51,74.61,74.41,74.61,12273.0,70.3807,70.4752,70.2863,70.4752,12273.0
2023-11-15 09:55:00,74.59,74.72,74.58,74.7,10633.0,70.4563,70.5791,70.4469,70.5602,10633.0
2023-11-15 10:00:00,74.72,74.77,74.62,74.65,26578.0,70.5791,70.6263,70.4846,70.513,26578.0
2023-11-15 10:05:00,74.64,74.64,74.47,74.54,12873.0,70.5035,70.5035,70.3429,70.4091,12873.0
2023-11-15 10:10:00,74.54,74.8,74.52,74.79,24387.0,70.4091,70.6547,70.3902,70.6452,24387.0
2023-11-15 10:15:00,74.8,74.84,74.77,74.78,25934.0,70.6547,70.6924,70.6263,70.6358,25934.0
2023-11-15 10:20:00,74.78,74.89,74.77,74.87,34766.0,70.6358,70.7397,70.6263,70.7208,34766.0
2023-11-15 10:25:00,74.88,75.03,74.88,74.97,53466.0,70.7302,70.8719,70.7302,70.8152,53466.0
2023-11-15 10:30:00,74.97,75.05,74.97,75.02,31172.0,70.8152,70.8908,70.8152,70.8625,31172.0
2023-11-15 10:35:00,75.02,75.06,74.97,75.02,27296.0,70.8625,70.9002,70.8152,70.8625,27296.0
2023-11-15 10:40:00,75.02,75.15,75.0,75.15,34891.0,70.8625,70.9853,70.8436,70.9853,34891.0
2023-11-15 10:45:00,75.16,75.16,75.09,75.09,41322.0,70.9947,70.9947,70.9286,70.9286,41322.0
2023-11-15 10:50:00,75.1,75.11,74.99,75.06,19192.0,70.938,70.9475,70.8341,70.9002,19192.0
2023-11-15 10:55:00,75.06,75.17,75.0,75.01,20894.0,70.9002,71.0042,70.8436,70.853,20894.0
2023-11-15 11:00:00,75.01,75.1,74.99,74.99,35154.0,70.853,70.938,70.8341,70.8341,35154.0
2023-11-15 11:05:00,74.99,74.99,74.9,74.95,34543.0,70.8341,70.8341,70.7491,70.7963,34543.0
2023-11-15 11:10:00,74.94,74.95,74.71,74.72,11707.0,70.7869,70.7963,70.5696,70.5791,11707.0
2023-11-15 11:15:00,74.72,74.77,74.69,74.76,9342.0,70.5791,70.6263,70.5508,70.6169,9342.0
2023-11-15 11:20:00,74.77,74.78,74.74,74.76,16296.0,70.6263,70.6358,70.598,70.6169,16296.0
2023-11-15 11:25:00,74.74,74.75,74.58,74.63,18235.0,70.598,70.6074,70.4469,70.4941,18235.0
2023-11-15 11:30:00,74.65,74.67,74.56,74.62,17820.0,70.513,70.5319,70.428,70.4846,17820.0
2023-11-15 11:35:00,74.62,74.66,74.58,74.61,11658.0,70.4846,70.5224,70.4469,70.4752,11658.0
2023-11-15 11:40:00,74.61,74.66,74.56,74.64,16439.0,70.4752,70.5224,70.428,70.5035,16439.0
2023-11-15 11:45:00,74.65,74.76,74.64,74.7,10666.0,70.513,70.6169,70.5035,70.5602,10666.0
2023-11-15 11:50:00,74.7,74.78,74.68,74.77,12570.0,70.5602,70.6358,70.5413,70.6263,12570.0
2023-11-15 11:55:00,74.78,74.79,74.73,74.73,13223.0,70.6358,70.6452,70.5885,70.5885,13223.0
2023-11-15 12:00:00,74.75,74.8,74.72,74.76,30697.0,70.6074,70.6547,70.5791,70.6169,30697.0
2023-11-15 12:05:00,74.75,74.76,74.69,74.73,12093.0,70.6074,70.6169,70.5508,70.5885,12093.0
2023-11-15 12:10:00,74.72,74.76,74.69,74.76,12111.0,70.5791,70.6169,70.5508,70.6169,12111.0
2023-11-15 12:15:00,74.75,74.78,74.73,74.76,12224.0,70.6074,70.6358,70.5885,70.6169,12224.0
2023-11-15 12:20:00,74.75,74.77,74.71,74.73,14450.0,70.6074,70.6263,70.5696,70.5885,14450.0
2023-11-15 12:25:00,74.74,74.76,74.67,74.73,15051.0,70.598,70.6169,70.5319,70.5885,15051.0
2023-11-15 12:30:00,74.73,74.76,74.71,74.73,10885.0,70.5885,70.6169,70.5696,70.5885,10885.0
2023-11-15 12:35:00,74.73,74.74,74.7,74.73,10560.0,70.5885,70.598,70.5602,70.5885,10560.0
2023-11-15 12:40:00,74.72,74.8,74.72,74.75,90311.0,70.5791,70.6547,70.5791,70.6074,90311.0
2023-11-15 12:45:00,74.75,74.8,74.74,74.79,9156.0,70.6074,70.6547,70.598,70.6452,9156.0
2023-11-15 12:50:00,74.8,74.8,74.74,74.77,14159.0,70.6547,70.6547,70.598,70.6263,14159.0
2023-11-15 12:55:00,74.77,74.79,74.76,74.78,6663.0,70.6263,70.6452,70.6169,70.6358,6663.0
2023-11-15 13:00:00,74.78,74.88,74.77,74.87,14520.0,70.6358,70.7302,70.6263,70.7208,14520.0
2023-11-15 13:05:00,74.87,74.87,74.77,74.79,18352.0,70.7208,70.7208,70.6263,70.6452,18352.0
2023-11-15 13:10:00,74.79,74.81,74.74,74.74,20051.0,70.6452,70.6641,70.598,70.598,20051.0
2023-11-15 13:15:00,74.74,74.76,74.71,74.71,12510.0,70.598,70.6169,70.5696,70.5696,12510.0
2023-11-15 13:20:00,74.72,74.74,74.68,74.69,21731.0,70.5791,70.598,70.5413,70.5508,21731.0
2023-11-15 13:25:00,74.68,74.72,74.66,74.71,10842.0,70.5413,70.5791,70.5224,70.5696,10842.0
2023-11-15 13:30:00,74.7,74.75,74.69,74.74,14371.0,70.5602,70.6074,70.5508,70.598,14371.0
2023-11-15 13:35:00,74.73,74.75,74.7,74.71,14743.0,70.5885,70.6074,70.5602,70.5696,14743.0
2023-11-15 13:40:00,74.73,74.73,74.64,74.64,9271.0,70.5885,70.5885,70.5035,70.5035,9271.0
2023-11-15 13:45:00,74.64,74.67,74.64,74.65,9125.0,70.5035,70.5319,70.5035,70.513,9125.0
2023-11-15 13:50:00,74.65,74.69,74.63,74.66,15753.0,70.513,70.5508,70.4941,70.5224,15753.0
2023-11-15 13:55:00,74.65,74.67,74.61,74.67,10129.0,70.513,70.5319,70.4752,70.5319,10129.0
2023-11-15 14:00:00,74.67,74.71,74.66,74.68,11243.0,70.5319,70.5696,70.5224,70.5413,11243.0
2023-11-15 14:05:00,74.69,74.73,74.69,74.7,14741.0,70.5508,70.5885,70.5508,70.5602,14741.0
2023-11-15 14:10:00,74.7,74.72,74.66,74.66,10431.0,70.5602,70.5791,70.5224,70.5224,10431.0
2023-11-15 14:15:00,74.65,74.65,74.54,74.55,8921.0,70.513,70.513,70.4091,70.4185,8921.0
2023-11-15 14:20:00,74.55,74.59,74.49,74.49,27113.0,70.4185,70.4563,70.3618,70.3618,27113.0
2023-11-15 14:25:00,74.48,74.49,74.45,74.48,8917.0,70.3524,70.3618,70.3241,70.3524,8917.0
2023-11-15 14:30:00,74.49,74.5,74.47,74.49,17155.0,70.3618,70.3713,70.3429,70.3618,17155.0
2023-11-15 14:35:00,74.49,74.51,74.47,74.48,15239.0,70.3618,70.3807,70.3429,70.3524,15239.0
2023-11-15 14:40:00,74.48,74.48,74.42,74.43,13515.0,70.3524,70.3524,70.2957,70.3052,13515.0
2023-11-15 14:45:00,74.43,74.45,74.39,74.39,9943.0,70.3052,70.3241,70.2674,70.2674,9943.0
2023-11-15 14:50:00,74.4,74.42,74.38,74.41,8347.0,70.2768,70.2957,70.2579,70.2863,8347.0
2023-11-15 14:55:00,74.41,74.42,74.4,74.41,9667.0,70.2863,70.2957,70.2768,70.2863,9667.0
2023-11-15 15:00:00,74.41,74.45,74.39,74.44,19128.0,70.2863,70.3241,70.2674,70.3146,19128.0
2023-11-15 15:05:00,74.43,74.45,74.41,74.42,11428.0,70.3052,70.3241,70.2863,70.2957,11428.0
2023-11-15 15:10:00,74.42,74.48,74.41,74.48,9996.0,70.2957,70.3524,70.2863,70.3524,9996.0
2023-11-15 15:15:00,74.48,74.5,74.46,74.46,18420.0,70.3524,70.3713,70.3335,70.3335,18420.0
2023-11-15 15:20:00,74.47,74.47,74.44,74.46,14466.0,70.3429,70.3429,70.3146,70.3335,14466.0
2023-11-15 15:25:00,74.47,74.51,74.46,74.5,33615.0,70.3429,70.3807,70.3335,70.3713,33615.0
2023-11-15 15:30:00,74.5,74.51,74.43,74.44,46545.0,70.3713,70.3807,70.3052,70.3146,46545.0
2023-11-15 15:35:00,74.43,74.5,74.42,74.45,47280.0,70.3052,70.3713,70.2957,70.3241,47280.0
2023-11-15 15:40:00,74.45,74.45,74.37,74.4,35972.0,70.3241,70.3241,70.2485,70.2768,35972.0
2023-11-15 15:45:00,74.4,74.4,74.31,74.31,36684.0,70.2768,70.2768,70.1918,70.1918,36684.0
2023-11-15 15:50:00,74.31,74.37,74.23,74.23,65690.0,70.1918,70.2485,70.1162,70.1162,65690.0
2023-11-15 15:55:00,74.23,74.25,74.18,74.25,222244.0,70.1162,70.1351,70.069,70.1351,222244.0
2023-11-16 09:30:00,73.8,74.13,73.51,74.09,70587.0,69.7101,70.0218,69.4361,69.984,70587.0
2023-11-16 09:35:00,74.09,74.1,73.96,74.05,18460.0,69.984,69.9935,69.8612,69.9462,18460.0
2023-11-16 09:40:00,74.05,74.11,73.97,74.03,22179.0,69.9462,70.0029,69.8707,69.9273,22179.0
2023-11-16 09:45:00,74.05,74.1,73.81,73.83,16819.0,69.9462,69.9935,69.7195,69.7384,16819.0
2023-11-16 09:50:00,73.84,73.84,73.73,73.77,9801.0,69.7479,69.7479,69.644,69.6817,9801.0
2023-11-16 09:55:00,73.76,73.88,73.7,73.88,10119.0,69.6723,69.7856,69.6156,69.7856,10119.0
2023-11-16 10:00:00,73.88,73.88,73.58,73.58,20432.0,69.7856,69.7856,69.5023,69.5023,20432.0
2023-11-16 10:05:00,73.59,73.63,73.5,73.55,28611.0,69.5117,69.5495,69.4267,69.4739,28611.0
2023-11-16 10:10:00,73.52,73.6,73.46,73.55,34695.0,69.4456,69.5212,69.3889,69.4739,34695.0
2023-11-16 10:15:00,73.54,73.68,73.53,73.67,33730.0,69.4645,69.5967,69.455,69.5873,33730.0
2023-11-16 10:20:00,73.67,73.77,73.64,73.75,24314.0,69.5873,69.6817,69.5589,69.6628,24314.0
2023-11-16 10:25:00,73.8,73.9,73.8,73.89,13621.0,69.7101,69.8045,69.7101,69.7951,13621.0
2023-11-16 10:30:00,73.91,74.0,73.87,73.89,22355.0,69.814,69.899,69.7762,69.7951,22355.0
2023-11-16 10:35:00,73.88,73.96,73.87,73.96,13150.0,69.7856,69.8612,69.7762,69.8612,13150.0
2023-11-16 10:40:00,73.96,74.04,73.88,73.94,27432.0,69.8612,69.9368,69.7856,69.8423,27432.0
2023-11-16 10:45:00,73.94,73.97,73.89,73.94,16769.0,69.8423,69.8707,69.7951,69.8423,16769.0
2023-11-16 10:50:00,73.93,74.0,73.81,73.88,33955.0,69.8329,69.899,69.7195,69.7856,33955.0
2023-11-16 10:55:00,73.88,73.95,73.88,73.9,12751.0,69.7856,69.8518,69.7856,69.8045,12751.0
2023-11-16 11:00:00,73.88,73.9,73.82,73.86,12975.0,69.7856,69.8045,69.729,69.7668,12975.0
2023-11-16 11:05:00,73.86,73.91,73.82,73.82,10046.0,69.7668,69.814,69.729,69.729,10046.0
2023-11-16 11:10:00,73.81,73.84,73.74,73.8,11985.0,69.7195,69.7479,69.6534,69.7101,11985.0
2023-11-16 11:15:00,73.8,73.86,73.75,73.8,17768.0,69.7101,69.7668,69.6628,69.7101,17768.0
2023-11-16 11:20:00,73.82,73.84,73.76,73.77,19908.0,69.729,69.7479,69.6723,69.6817,19908.0
2023-11-16 11:25:00,73.78,73.86,73.78,73.85,13282.0,69.6912,69.7668,69.6912,69.7573,13282.0
2023-11-16 11:30:00,73.85,73.89,73.81,73.89,17770.0,69.7573,69.7951,69.7195,69.7951,17770.0
2023-11-16 11:35:00,73.9,73.92,73.85,73.91,15122.0,69.8045,69.8234,69.7573,69.814,15122.0
2023-11-16 11:40:00,73.91,73.93,73.8,73.81,14570.0,69.814,69.8329,69.7101,69.7195,14570.0
2023-11-16 11:45:00,73.8,73.84,73.78,73.8,13321.0,69.7101,69.7479,69.6912,69.7101,13321.0
2023-11-16 11:50:00,73.81,73.81,73.66,73.71,10963.0,69.7195,69.7195,69.5778,69.6251,10963.0
2023-11-16 11:55:00,73.7,73.7,73.59,73.66,8546.0,69.6156,69.6156,69.5117,69.5778,8546.0
2023-11-16 12:00:00,73.63,73.67,73.59,73.61,11371.0,69.5495,69.5873,69.5117,69.5306,11371.0
2023-11-16 12:05:00,73.61,73.72,73.61,73.72,11277.0,69.5306,69.6345,69.5306,69.6345,11277.0
2023-11-16 12:10:00,73.71,73.74,73.7,73.74,7630.0,69.6251,69.6534,69.6156,69.6534,7630.0
2023-11-16 12:15:00,73.73,73.81,73.72,73.79,12738.0,69.644,69.7195,69.6345,69.7006,12738.0
2023-11-16 12:20:00,73.8,73.83,73.79,73.8,9683.0,69.7101,69.7384,69.7006,69.7101,9683.0
2023-11-16 12:25:00,73.8,73.88,73.8,73.81,13134.0,69.7101,69.7856,69.7101,69.7195,13134.0
2023-11-16 12:30:00,73.78,73.84,73.77,73.83,6369.0,69.6912,69.7479,69.6817,69.7384,6369.0
2023-11-16 12:35:00,73.83,73.83,73.77,73.78,5922.0,69.7384,69.7384,69.6817,69.6912,5922.0
2023-11-16 12:40:00,73.78,73.86,73.77,73.82,7587.0,69.6912,69.7668,69.6817,69.729,7587.0
2023-11-16 12:45:00,73.83,73.85,73.79,73.8,6508.0,69.7384,69.7573,69.7006,69.7101,6508.0
2023-11-16 12:50:00,73.8,73.82,73.74,73.75,14675.0,69.7101,69.729,69.6534,69.6628,14675.0
2023-11-16 12:55:00,73.73,73.79,73.69,73.7,15833.0,69.644,69.7006,69.6062,69.6156,15833.0
2023-11-16 13:00:00,73.68,73.69,73.6,73.62,24821.0,69.5967,69.6062,69.5212,69.5401,24821.0
2023-11-16 13:05:00,73.62,73.66,73.58,73.59,11972.0,69.5401,69.5778,69.5023,69.5117,11972.0
2023-11-16 13:10:00,73.59,73.61,73.57,73.6,11698.0,69.5117,69.5306,69.4928,69.5212,11698.0
2023-11-16 13:15:00,73.61,73.66,73.61,73.64,8316.0,69.5306,69.5778,69.5306,69.5589,8316.0
2023-11-16 13:20:00,73.65,73.67,73.61,73.62,16444.0,69.5684,69.5873,69.5306,69.5401,16444.0
2023-11-16 13:25:00,73.64,73.7,73.63,73.69,33339.0,69.5589,69.6156,69.5495,69.6062,33339.0
2023-11-16 13:30:00,73.69,73.76,73.69,73.7,12415.0,69.6062,69.6723,69.6062,69.6156,12415.0
2023-11-16 13:35:00,73.71,73.75,73.66,73.67,15730.0,69.6251,69.6628,69.5778,69.5873,15730.0
2023-11-16 13:40:00,73.65,73.65,73.61,73.64,7921.0,69.5684,69.5684,69.5306,69.5589,7921.0
2023-11-16 13:45:00,73.65,73.69,73.61,73.63,12920.0,69.5684,69.6062,69.5306,69.5495,12920.0
2023-11-16 13:50:00,73.62,73.66,73.61,73.63,8005.0,69.5401,69.5778,69.5306,69.5495,8005.0
2023-11-16 13:55:00,73.62,73.68,73.62,73.67,11805.0,69.5401,69.5967,69.5401,69.5873,11805.0
2023-11-16 14:00:00,73.67,73.78,73.67,73.78,6497.0,69.5873,69.6912,69.5873,69.6912,6497.0
2023-11-16 14:05:00,73.78,73.81,73.73,73.73,16228.0,69.6912,69.7195,69.644,69.644,16228.0
2023-11-16 14:10:00,73.73,73.74,73.65,73.66,10072.0,69.644,69.6534,69.5684,69.5778,10072.0
2023-11-16 14:15:00,73.65,73.73,73.64,73.73,9622.0,69.5684,69.644,69.5589,69.644,9622.0
2023-11-16 14:20:00,73.72,73.74,73.69,73.73,11725.0,69.6345,69.6534,69.6062,69.644,11725.0
2023-11-16 14:25:00,73.73,73.74,73.7,73.73,12568.0,69.644,69.6534,69.6156,69.644,12568.0
2023-11-16 14:30:00,73.72,73.74,73.68,73.7,12301.0,69.6345,69.6534,69.5967,69.6156,12301.0
2023-11-16 14:35:00,73.7,73.78,73.7,73.78,18335.0,69.6156,69.6912,69.6156,69.6912,18335.0
2023-11-16 14:40:00,73.78,73.85,73.77,73.85,19011.0,69.6912,69.7573,69.6817,69.7573,19011.0
2023-11-16 14:45:00,73.86,73.88,73.83,73.86,27397.0,69.7668,69.7856,69.7384,69.7668,27397.0
2023-11-16 14:50:00,73.87,73.9,73.85,73.86,16966.0,69.7762,69.8045,69.7573,69.7668,16966.0
2023-11-16 14:55:00,73.85,73.88,73.83,73.86,18132.0,69.7573,69.7856,69.7384,69.7668,18132.0
2023-11-16 15:00:00,73.86,73.88,73.84,73.86,18906.0,69.7668,69.7856,69.7479,69.7668,18906.0
2023-11-16 15:05:00,73.87,73.89,73.79,73.8,21215.0,69.7762,69.7951,69.7006,69.7101,21215.0
2023-11-16 15:10:00,73.79,73.88,73.79,73.86,16131.0,69.7006,69.7856,69.7006,69.7668,16131.0
2023-11-16 15:15:00,73.85,73.95,73.85,73.9,14952.0,69.7573,69.8518,69.7573,69.8045,14952.0
2023-11-16 15:20:00,73.89,73.93,73.86,73.91,19858.0,69.7951,69.8329,69.7668,69.814,19858.0
2023-11-16 15:25:00,73.91,73.92,73.87,73.88,26175.0,69.814,69.8234,69.7762,69.7856,26175.0
2023-11-16 15:30:00,73.88,73.91,73.79,73.88,28043.0,69.7856,69.814,69.7006,69.7856,28043.0
2023-11-16 15:35:00,73.88,73.89,73.79,73.79,31704.0,69.7856,69.7951,69.7006,69.7006,31704.0
2023-11-16 15:40:00,73.77,73.78,73.72,73.76,14790.0,69.6817,69.6912,69.6345,69.6723,14790.0
2023-11-16 15:45:00,73.76,73.78,73.66,73.75,26439.0,69.6723,69.6912,69.5778,69.6628,26439.0
2023-11-16 15:50:00,73.74,73.8,73.69,73.73,45716.0,69.6534,69.7101,69.6062,69.644,45716.0
2023-11-16 15:55:00,73.73,73.93,73.73,73.92,211143.0,69.644,69.8329,69.644,69.8234,211143.0
2023-11-17 09:30:00,74.36,74.54,74.29,74.3,122440.0,70.239,70.4091,70.1729,70.1824,122440.0
2023-11-17 09:35:00,74.3,74.33,74.11,74.15,12190.0,70.1824,70.2107,70.0029,70.0407,12190.0
2023-11-17 09:40:00,74.17,74.19,74.02,74.05,8528.0,70.0596,70.0785,69.9179,69.9462,8528.0
2023-11-17 09:45:00,74.08,74.13,74.04,74.12,9580.0,69.9746,70.0218,69.9368,70.0123,9580.0
2023-11-17 09:50:00,74.11,74.12,73.7,73.84,11813.0,70.0029,70.0123,69.6156,69.7479,11813.0
2023-11-17 09:55:00,73.86,73.97,73.85,73.93,24934.0,69.7668,69.8707,69.7573,69.8329,24934.0
2023-11-17 10:00:00,73.92,73.98,73.82,73.82,10275.0,69.8234,69.8801,69.729,69.729,10275.0
2023-11-17 10:05:00,73.81,73.81,73.57,73.66,16885.0,69.7195,69.7195,69.4928,69.5778,16885.0
2023-11-17 10:10:00,73.67,73.8,73.67,73.79,8749.0,69.5873,69.7101,69.5873,69.7006,8749.0
2023-11-17 10:15:00,73.8,73.88,73.79,73.8,17326.0,69.7101,69.7856,69.7006,69.7101,17326.0
2023-11-17 10:20:00,73.81,73.88,73.8,73.87,11383.0,69.7195,69.7856,69.7101,69.7762,11383.0
2023-11-17 10:25:00,73.86,73.92,73.85,73.9,14237.0,69.7668,69.8234,69.7573,69.8045,14237.0
2023-11-17 10:30:00,73.89,73.92,73.81,73.92,10223.0,69.7951,69.8234,69.7195,69.8234,10223.0
2023-11-17 10:35:00,73.92,73.94,73.84,73.89,14661.0,69.8234,69.8423,69.7479,69.7951,14661.0
2023-11-17 10:40:00,73.88,73.96,73.83,73.93,17256.0,69.7856,69.8612,69.7384,69.8329,17256.0
2023-11-17 10:45:00,73.95,74.01,73.94,74.01,12055.0,69.8518,69.9084,69.8423,69.9084,12055.0
2023-11-17 10:50:00,74.02,74.05,74.01,74.04,7755.0,69.9179,69.9462,69.9084,69.9368,7755.0
2023-11-17 10:55:00,74.04,74.11,74.04,74.11,8817.0,69.9368,70.0029,69.9368,70.0029,8817.0
2023-11-17 11:00:00,74.1,74.1,74.01,74.05,5957.0,69.9935,69.9935,69.9084,69.9462,5957.0
2023-11-17 11:05:00,74.05,74.13,74.04,74.13,9601.0,69.9462,70.0218,69.9368,70.0218,9601.0
2023-11-17 11:10:00,74.11,74.11,74.06,74.08,7692.0,70.0029,70.0029,69.9557,69.9746,7692.0
2023-11-17 11:15:00,74.07,74.07,73.86,73.87,10427.0,69.9651,69.9651,69.7668,69.7762,10427.0
2023-11-17 11:20:00,73.88,73.94,73.86,73.88,10501.0,69.7856,69.8423,69.7668,69.7856,10501.0
2023-11-17 11:25:00,73.87,73.87,73.69,73.71,6099.0,69.7762,69.7762,69.6062,69.6251,6099.0
2023-11-17 11:30:00,73.7,73.71,73.65,73.69,16856.0,69.6156,69.6251,69.5684,69.6062,16856.0
2023-11-17 11:35:00,73.69,73.77,73.69,73.75,18915.0,69.6062,69.6817,69.6062,69.6628,18915.0
2023-11-17 11:40:00,73.75,73.76,73.72,73.75,9629.0,69.6628,69.6723,69.6345,69.6628,9629.0
2023-11-17 11:45:00,73.75,73.79,73.72,73.78,11078.0,69.6628,69.7006,69.6345,69.6912,11078.0
2023-11-17 11:50:00,73.79,73.85,73.79,73.8,6946.0,69.7006,69.7573,69.7006,69.7101,6946.0
2023-11-17 11:55:00,73.8,73.8,73.75,73.76,14411.0,69.7101,69.7101,69.6628,69.6723,14411.0
2023-11-17 12:00:00,73.75,73.82,73.7,73.81,12164.0,69.6628,69.729,69.6156,69.7195,12164.0
2023-11-17 12:05:00,73.81,73.84,73.76,73.79,24830.0,69.7195,69.7479,69.6723,69.7006,24830.0
2023-11-17 12:10:00,73.79,73.84,73.78,73.83,4879.0,69.7006,69.7479,69.6912,69.7384,4879.0
2023-11-17 12:15:00,73.83,73.85,73.81,73.84,13917.0,69.7384,69.7573,69.7195,69.7479,13917.0
2023-11-17 12:20:00,73.83,73.85,73.82,73.84,10562.0,69.7384,69.7573,69.729,69.7479,10562.0
2023-11-17 12:25:00,73.85,73.88,73.83,73.88,12043.0,69.7573,69.7856,69.7384,69.7856,12043.0
2023-11-17 12:30:00,73.88,73.9,73.86,73.9,10257.0,69.7856,69.8045,69.7668,69.8045,10257.0
2023-11-17 12:35:00,73.9,73.93,73.89,73.92,11601.0,69.8045,69.8329,69.7951,69.8234,11601.0
2023-11-17 12:40:00,73.92,73.94,73.9,73.93,17399.0,69.8234,69.8423,69.8045,69.8329,17399.0
2023-11-17 12:45:00,73.93,73.93,73.88,73.89,14601.0,69.8329,69.8329,69.7856,69.7951,14601.0
2023-11-17 12:50:00,73.89,73.89,73.85,73.86,11441.0,69.7951,69.7951,69.7573,69.7668,11441.0
2023-11-17 12:55:00,73.85,73.86,73.77,73.81,16127.0,69.7573,69.7668,69.6817,69.7195,16127.0
2023-11-17 13:00:00,73.81,73.86,73.79,73.8,14218.0,69.7195,69.7668,69.7006,69.7101,14218.0
2023-11-17 13:05:00,73.81,73.88,73.8,73.88,10436.0,69.7195,69.7856,69.7101,69.7856,10436.0
2023-11-17 13:10:00,73.89,73.91,73.85,73.91,14885.0,69.7951,69.814,69.7573,69.814,14885.0
2023-11-17 13:15:00,73.91,74.01,73.91,74.0,14473.0,69.814,69.9084,69.814,69.899,14473.0
2023-11-17 13:20:00,74.02,74.03,73.99,74.03,8350.0,69.9179,69.9273,69.8895,69.9273,8350.0
2023-11-17 13:25:00,74.04,74.08,74.04,74.06,7962.0,69.9368,69.9746,69.9368,69.9557,7962.0
2023-11-17 13:30:00,74.06,74.08,74.02,74.04,12234.0,69.9557,69.9746,69.9179,69.9368,12234.0
2023-11-17 13:35:00,74.03,74.03,73.94,73.94,16108.0,69.9273,69.9273,69.8423,69.8423,16108.0
2023-11-17 13:40:00,73.94,73.98,73.94,73.98,16318.0,69.8423,69.8801,69.8423,69.8801,16318.0
2023-11-17 13:45:00,73.98,73.98,73.85,73.85,19436.0,69.8801,69.8801,69.7573,69.7573,19436.0
2023-11-17 13:50:00,73.86,73.89,73.85,73.87,15086.0,69.7668,69.7951,69.7573,69.7762,15086.0
2023-11-17 13:55:00,73.86,73.88,73.79,73.8,23430.0,69.7668,69.7856,69.7006,69.7101,23430.0
2023-11-17 14:00:00,73.8,73.8,73.72,73.72,13052.0,69.7101,69.7101,69.6345,69.6345,13052.0
2023-11-17 14:05:00,73.72,73.75,73.67,73.74,20068.0,69.6345,69.6628,69.5873,69.6534,20068.0
2023-11-17 14:10:00,73.74,73.79,73.73,73.73,12652.0,69.6534,69.7006,69.644,69.644,12652.0
2023-11-17 14:15:00,73.73,73.74,73.64,73.71,22869.0,69.644,69.6534,69.5589,69.6251,22869.0
2023-11-17 14:20:00,73.69,73.74,73.68,73.74,12498.0,69.6062,69.6534,69.5967,69.6534,12498.0
2023-11-17 14:25:00,73.74,73.75,73.66,73.67,17682.0,69.6534,69.6628,69.5778,69.5873,17682.0
2023-11-17 14:30:00,73.67,73.67,73.58,73.6,15148.0,69.5873,69.5873,69.5023,69.5212,15148.0
2023-11-17 14:35:00,73.6,73.63,73.57,73.59,19625.0,69.5212,69.5495,69.4928,69.5117,19625.0
2023-11-17 14:40:00,73.6,73.61,73.57,73.6,18950.0,69.5212,69.5306,69.4928,69.5212,18950.0
2023-11-17 14:45:00,73.59,73.65,73.59,73.63,16494.0,69.5117,69.5684,69.5117,69.5495,16494.0
2023-11-17 14:50:00,73.64,73.65,73.63,73.64,9582.0,69.5589,69.5684,69.5495,69.5589,9582.0
2023-11-17 14:55:00,73.64,73.67,73.61,73.67,17906.0,69.5589,69.5873,69.5306,69.5873,17906.0
2023-11-17 15:00:00,73.67,73.73,73.67,73.72,15381.0,69.5873,69.644,69.5873,69.6345,15381.0
2023-11-17 15:05:00,73.71,73.75,73.69,73.71,22184.0,69.6251,69.6628,69.6062,69.6251,22184.0
2023-11-17 15:10:00,73.71,73.76,73.65,73.75,36791.0,69.6251,69.6723,69.5684,69.6628,36791.0
2023-11-17 15:15:00,73.74,73.8,73.72,73.79,19405.0,69.6534,69.7101,69.6345,69.7006,19405.0
2023-11-17 15:20:00,73.79,73.9,73.77,73.9,25778.0,69.7006,69.8045,69.6817,69.8045,25778.0
2023-11-17 15:25:00,73.89,73.95,73.88,73.92,49045.0,69.7951,69.8518,69.7856,69.8234,49045.0
2023-11-17 15:30:00,73.92,73.93,73.73,73.76,32689.0,69.8234,69.8329,69.644,69.6723,32689.0
2023-11-17 15:35:00,73.75,73.79,73.71,73.74,22801.0,69.6628,69.7006,69.6251,69.6534,22801.0
2023-11-17 15:40:00,73.74,73.78,73.65,73.75,46362.0,69.6534,69.6912,69.5684,69.6628,46362.0
2023-11-17 15:45:00,73.74,73.84,73.7,73.78,46726.0,69.6534,69.7479,69.6156,69.6912,46726.0
2023-11-17 15:50:00,73.79,73.89,73.77,73.86,61513.0,69.7006,69.7951,69.6817,69.7668,61513.0
2023-11-17 15:55:00,73.86,73.96,73.84,73.96,218621.0,69.7668,69.8612,69.7479,69.8612,218621.0
2023-11-20 09:30:00,73.67,74.07,73.67,73.89,72475.0,69.5873,69.9651,69.5873,69.7951,72475.0
2023-11-20 09:35:00,73.9,73.9,73.69,73.76,24051.0,69.8045,69.8045,69.6062,69.6723,24051.0
2023-11-20 09:40:00,73.76,73.98,73.74,73.98,36661.0,69.6723,69.8801,69.6534,69.8801,36661.0
2023-11-20 09:45:00,73.98,74.0,73.74,73.75,21744.0,69.8801,69.899,69.6534,69.6628,21744.0
2023-11-20 09:50:00,73.74,73.82,73.74,73.77,15922.0,69.6534,69.729,69.6534,69.6817,15922.0
2023-11-20 09:55:00,73.76,73.81,73.74,73.8,16826.0,69.6723,69.7195,69.6534,69.7101,16826.0
2023-11-20 10:00:00,73.79,73.81,73.74,73.78,20685.0,69.7006,69.7195,69.6534,69.6912,20685.0
2023-11-20 10:05:00,73.79,73.92,73.79,73.86,22975.0,69.7006,69.8234,69.7006,69.7668,22975.0
2023-11-20 10:10:00,73.87,73.88,73.78,73.87,14186.0,69.7762,69.7856,69.6912,69.7762,14186.0
2023-11-20 10:15:00,73.86,73.95,73.85,73.95,24027.0,69.7668,69.8518,69.7573,69.8518,24027.0
2023-11-20 10:20:00,73.95,73.96,73.86,73.92,26777.0,69.8518,69.8612,69.7668,69.8234,26777.0
2023-11-20 10:25:00,73.91,73.91,73.85,73.9,19361.0,69.814,69.814,69.7573,69.8045,19361.0
2023-11-20 10:30:00,73.89,73.89,73.71,73.75,15512.0,69.7951,69.7951,69.6251,69.6628,15512.0
2023-11-20 10:35:00,73.77,73.86,73.68,73.86,26632.0,69.6817,69.7668,69.5967,69.7668,26632.0
2023-11-20 10:40:00,73.85,73.87,73.78,73.86,28191.0,69.7573,69.7762,69.6912,69.7668,28191.0
2023-11-20 10:45:00,73.88,73.98,73.87,73.98,17474.0,69.7856,69.8801,69.7762,69.8801,17474.0
2023-11-20 10:50:00,73.98,74.04,73.94,74.02,20027.0,69.8801,69.9368,69.8423,69.9179,20027.0
2023-11-20 10:55:00,74.02,74.02,73.95,73.95,19335.0,69.9179,69.9179,69.8518,69.8518,19335.0
2023-11-20 11:00:00,73.96,74.05,73.96,74.0,40830.0,69.8612,69.9462,69.8612,69.899,40830.0
2023-11-20 11:05:00,73.99,74.05,73.97,74.04,10211.0,69.8895,69.9462,69.8707,69.9368,10211.0
2023-11-20 11:10:00,74.03,74.03,73.97,74.0,11960.0,69.9273,69.9273,69.8707,69.899,11960.0
2023-11-20 11:15:00,74.0,74.02,73.97,74.02,12388.0,69.899,69.9179,69.8707,69.9179,12388.0
2023-11-20 11:20:00,74.03,74.09,74.01,74.05,11585.0,69.9273,69.984,69.9084,69.9462,11585.0
2023-11-20 11:25:00,74.05,74.07,74.02,74.06,13688.0,69.9462,69.9651,69.9179,69.9557,13688.0
2023-11-20 11:30:00,74.06,74.12,74.01,74.12,16697.0,69.9557,70.0123,69.9084,70.0123,16697.0
2023-11-20 11:35:00,74.12,74.14,74.04,74.09,14118.0,70.0123,70.0312,69.9368,69.984,14118.0
2023-11-20 11:40:00,74.09,74.11,74.02,74.06,19563.0,69.984,70.0029,69.9179,69.9557,19563.0
2023-11-20 11:45:00,74.05,74.12,74.05,74.07,11220.0,69.9462,70.0123,69.9462,69.9651,11220.0
2023-11-20 11:50:00,74.07,74.11,74.06,74.1,11661.0,69.9651,70.0029,69.9557,69.9935,11661.0
2023-11-20 11:55:00,74.11,74.12,74.07,74.08,12628.0,70.0029,70.0123,69.9651,69.9746,12628.0
2023-11-20 12:00:00,74.08,74.15,74.06,74.14,12751.0,69.9746,70.0407,69.9557,70.0312,12751.0
2023-11-20 12:05:00,74.14,74.2,74.13,74.17,10552.0,70.0312,70.0879,70.0218,70.0596,10552.0
2023-11-20 12:10:00,74.17,74.17,74.08,74.08,10018.0,70.0596,70.0596,69.9746,69.9746,10018.0
2023-11-20 12:15:00,74.08,74.12,74.07,74.07,13455.0,69.9746,70.0123,69.9651,69.9651,13455.0
2023-11-20 12:20:00,74.08,74.16,74.05,74.15,16230.0,69.9746,70.0501,69.9462,70.0407,16230.0
2023-11-20 12:25:00,74.15,74.15,74.09,74.09,8218.0,70.0407,70.0407,69.984,69.984,8218.0
2023-11-20 12:30:00,74.1,74.11,74.01,74.01,7995.0,69.9935,70.0029,69.9084,69.9084,7995.0
2023-11-20 12:35:00,74.0,74.04,73.96,73.96,10699.0,69.899,69.9368,69.8612,69.8612,10699.0
2023-11-20 12:40:00,73.96,73.96,73.92,73.92,11100.0,69.8612,69.8612,69.8234,69.8234,11100.0
2023-11-20 12:45:00,73.92,73.96,73.91,73.94,15578.0,69.8234,69.8612,69.814,69.8423,15578.0
2023-11-20 12:50:00,73.93,73.94,73.89,73.9,11906.0,69.8329,69.8423,69.7951,69.8045,11906.0
2023-11-20 12:55:00,73.89,73.92,73.87,73.92,10308.0,69.7951,69.8234,69.7762,69.8234,10308.0
2023-11-20 13:00:00,73.93,74.08,73.91,74.03,16368.0,69.8329,69.9746,69.814,69.9273,16368.0
2023-11-20 13:05:00,74.06,74.07,73.95,73.95,11861.0,69.9557,69.9651,69.8518,69.8518,11861.0
2023-11-20 13:10:00,73.95,73.95,73.89,73.92,9015.0,69.8518,69.8518,69.7951,69.8234,9015.0
2023-11-20 13:15:00,73.92,73.95,73.87,73.87,10839.0,69.8234,69.8518,69.7762,69.7762,10839.0
2023-11-20 13:20:00,73.87,73.9,73.87,73.87,16074.0,69.7762,69.8045,69.7762,69.7762,16074.0
2023-11-20 13:25:00,73.88,73.89,73.83,73.88,33116.0,69.7856,69.7951,69.7384,69.7856,33116.0
2023-11-20 13:30:00,73.88,73.92,73.87,73.88,18867.0,69.7856,69.8234,69.7762,69.7856,18867.0
2023-11-20 13:35:00,73.88,73.92,73.86,73.92,17627.0,69.7856,69.8234,69.7668,69.8234,17627.0
2023-11-20 13:40:00,73.93,74.0,73.93,73.98,22593.0,69.8329,69.899,69.8329,69.8801,22593.0
2023-11-20 13:45:00,73.98,74.01,73.96,73.98,14501.0,69.8801,69.9084,69.8612,69.8801,14501.0
2023-11-20 13:50:00,73.99,74.05,73.99,74.04,8959.0,69.8895,69.9462,69.8895,69.9368,8959.0
2023-11-20 13:55:00,74.04,74.1,74.04,74.09,15103.0,69.9368,69.9935,69.9368,69.984,15103.0
2023-11-20 14:00:00,74.09,74.14,74.08,74.12,16316.0,69.984,70.0312,69.9746,70.0123,16316.0
2023-11-20 14:05:00,74.11,74.17,74.1,74.15,13175.0,70.0029,70.0596,69.9935,70.0407,13175.0
2023-11-20 14:10:00,74.14,74.15,74.13,74.13,9834.0,70.0312,70.0407,70.0218,70.0218,9834.0
2023-11-20 14:15:00,74.13,74.14,73.96,73.98,18388.0,70.0218,70.0312,69.8612,69.8801,18388.0
2023-11-20 14:20:00,73.98,74.03,73.98,74.02,13266.0,69.8801,69.9273,69.8801,69.9179,13266.0
2023-11-20 14:25:00,74.03,74.07,74.0,74.05,15285.0,69.9273,69.9651,69.899,69.9462,15285.0
2023-11-20 14:30:00,74.06,74.11,74.05,74.11,15484.0,69.9557,70.0029,69.9462,70.0029,15484.0
2023-11-20 14:35:00,74.12,74.14,74.05,74.06,15171.0,70.0123,70.0312,69.9462,69.9557,15171.0
2023-11-20 14:40:00,74.06,74.1,74.05,74.09,12013.0,69.9557,69.9935,69.9462,69.984,12013.0
2023-11-20 14:45:00,74.09,74.11,74.04,74.08,38930.0,69.984,70.0029,69.9368,69.9746,38930.0
2023-11-20 14:50:00,74.09,74.09,74.06,74.09,19765.0,69.984,69.984,69.9557,69.984,19765.0
2023-11-20 14:55:00,74.09,74.1,74.03,74.03,29210.0,69.984,69.9935,69.9273,69.9273,29210.0
2023-11-20 15:00:00,74.03,74.04,73.99,74.01,31262.0,69.9273,69.9368,69.8895,69.9084,31262.0
2023-11-20 15:05:00,74.01,74.06,74.0,74.05,43092.0,69.9084,69.9557,69.899,69.9462,43092.0
2023-11-20 15:10:00,74.05,74.13,74.03,74.12,25565.0,69.9462,70.0218,69.9273,70.0123,25565.0
2023-11-20 15:15:00,74.12,74.13,74.03,74.06,49090.0,70.0123,70.0218,69.9273,69.9557,49090.0
2023-11-20 15:20:00,74.06,74.06,73.96,74.0,20142.0,69.9557,69.9557,69.8612,69.899,20142.0
2023-11-20 15:25:00,74.0,74.02,73.95,73.97,37345.0,69.899,69.9179,69.8518,69.8707,37345.0
2023-11-20 15:30:00,73.97,73.98,73.94,73.97,39039.0,69.8707,69.8801,69.8423,69.8707,39039.0
2023-11-20 15:35:00,73.96,73.96,73.87,73.9,32208.0,69.8612,69.8612,69.7762,69.8045,32208.0
2023-11-20 15:40:00,73.9,73.92,73.79,73.79,72431.0,69.8045,69.8234,69.7006,69.7006,72431.0
2023-11-20 15:45:00,73.78,73.84,73.76,73.81,71586.0,69.6912,69.7479,69.6723,69.7195,71586.0
2023-11-20 15:50:00,73.81,73.82,73.62,73.62,84984.0,69.7195,69.729,69.5401,69.5401,84984.0
2023-11-20 15:55:00,73.63,73.63,73.51,73.59,255633.0,69.5495,69.5495,69.4361,69.5117,255633.0
2023-11-21 09:30:00,73.78,73.81,73.64,73.65,52704.0,69.6912,69.7195,69.5589,69.5684,52704.0
2023-11-21 09:35:00,73.65,73.65,73.44,73.52,26856.0,69.5684,69.5684,69.37,69.4456,26856.0
2023-11-21 09:40:00,73.53,73.69,73.45,73.64,12344.0,69.455,69.6062,69.3795,69.5589,12344.0
2023-11-21 09:45:00,73.63,73.77,73.58,73.72,9918.0,69.5495,69.6817,69.5023,69.6345,9918.0
2023-11-21 09:50:00,73.75,73.85,73.55,73.55,9812.0,69.6628,69.7573,69.4739,69.4739,9812.0
2023-11-21 09:55:00,73.55,73.55,73.4,73.44,17322.0,69.4739,69.4739,69.3322,69.37,17322.0
2023-11-21 10:00:00,73.44,73.59,73.44,73.5,18403.0,69.37,69.5117,69.37,69.4267,18403.0
2023-11-21 10:05:00,73.52,73.59,73.42,73.57,16334.0,69.4456,69.5117,69.3511,69.4928,16334.0
2023-11-21 10:10:00,73.56,73.65,73.53,73.64,17673.0,69.4834,69.5684,69.455,69.5589,17673.0
2023-11-21 10:15:00,73.64,73.77,73.61,73.73,20937.0,69.5589,69.6817,69.5306,69.644,20937.0
2023-11-21 10:20:00,73.72,73.77,73.65,73.69,16616.0,69.6345,69.6817,69.5684,69.6062,16616.0
2023-11-21 10:25:00,73.69,73.85,73.69,73.79,20433.0,69.6062,69.7573,69.6062,69.7006,20433.0
2023-11-21 10:30:00,73.8,73.86,73.79,73.81,13285.0,69.7101,69.7668,69.7006,69.7195,13285.0
2023-11-21 10:35:00,73.81,73.88,73.78,73.8,13265.0,69.7195,69.7856,69.6912,69.7101,13265.0
2023-11-21 10:40:00,73.77,73.83,73.76,73.79,13359.0,69.6817,69.7384,69.6723,69.7006,13359.0
2023-11-21 10:45:00,73.79,73.82,73.74,73.76,17289.0,69.7006,69.729,69.6534,69.6723,17289.0
2023-11-21 10:50:00,73.76,73.82,73.72,73.78,12872.0,69.6723,69.729,69.6345,69.6912,12872.0
2023-11-21 10:55:00,73.78,73.88,73.76,73.87,24326.0,69.6912,69.7856,69.6723,69.7762,24326.0
2023-11-21 11:00:00,73.86,73.95,73.85,73.95,9540.0,69.7668,69.8518,69.7573,69.8518,9540.0
2023-11-21 11:05:00,73.94,73.96,73.91,73.93,17398.0,69.8423,69.8612,69.814,69.8329,17398.0
2023-11-21 11:10:00,73.94,73.94,73.85,73.85,10936.0,69.8423,69.8423,69.7573,69.7573,10936.0
2023-11-21 11:15:00,73.84,73.86,73.77,73.78,15636.0,69.7479,69.7668,69.6817,69.6912,15636.0
2023-11-21 11:20:00,73.78,73.88,73.78,73.87,10046.0,69.6912,69.7856,69.6912,69.7762,10046.0
2023-11-21 11:25:00,73.86,73.93,73.85,73.93,10540.0,69.7668,69.8329,69.7573,69.8329,10540.0
2023-11-21 11:30:00,73.94,73.99,73.93,73.98,15727.0,69.8423,69.8895,69.8329,69.8801,15727.0
2023-11-21 11:35:00,73.98,74.02,73.94,73.96,19778.0,69.8801,69.9179,69.8423,69.8612,19778.0
2023-11-21 11:40:00,73.96,74.01,73.94,74.0,8957.0,69.8612,69.9084,69.8423,69.899,8957.0
2023-11-21 11:45:00,74.0,74.0,73.94,73.99,13490.0,69.899,69.899,69.8423,69.8895,13490.0
2023-11-21 11:50:00,73.98,74.02,73.97,74.02,7301.0,69.8801,69.9179,69.8707,69.9179,7301.0
2023-11-21 11:55:00,74.03,74.03,73.96,73.98,11579.0,69.9273,69.9273,69.8612,69.8801,11579.0
2023-11-21 12:00:00,73.97,74.03,73.95,73.95,9391.0,69.8707,69.9273,69.8518,69.8518,9391.0
2023-11-21 12:05:00,73.95,73.98,73.87,73.88,13801.0,69.8518,69.8801,69.7762,69.7856,13801.0
2023-11-21 12:10:00,73.89,73.91,73.85,73.89,13070.0,69.7951,69.814,69.7573,69.7951,13070.0
2023-11-21 12:15:00,73.89,73.93,73.87,73.9,10742.0,69.7951,69.8329,69.7762,69.8045,10742.0
2023-11-21 12:20:00,73.91,73.94,73.91,73.92,6010.0,69.814,69.8423,69.814,69.8234,6010.0
2023-11-21 12:25:00,73.92,73.95,73.87,73.88,18866.0,69.8234,69.8518,69.7762,69.7856,18866.0
2023-11-21 12:30:00,73.88,73.96,73.87,73.95,7248.0,69.7856,69.8612,69.7762,69.8518,7248.0
2023-11-21 12:35:00,73.95,74.0,73.93,73.98,8011.0,69.8518,69.899,69.8329,69.8801,8011.0
2023-11-21 12:40:00,73.97,73.99,73.96,73.98,10136.0,69.8707,69.8895,69.8612,69.8801,10136.0
2023-11-21 12:45:00,74.0,74.0,73.96,73.98,7059.0,69.899,69.899,69.8612,69.8801,7059.0
2023-11-21 12:50:00,73.97,74.01,73.97,74.0,8583.0,69.8707,69.9084,69.8707,69.899,8583.0
2023-11-21 12:55:00,73.99,73.99,73.96,73.97,10076.0,69.8895,69.8895,69.8612,69.8707,10076.0
2023-11-21 13:00:00,73.98,73.98,73.88,73.93,23314.0,69.8801,69.8801,69.7856,69.8329,23314.0
2023-11-21 13:05:00,73.93,73.98,73.93,73.95,8515.0,69.8329,69.8801,69.8329,69.8518,8515.0
2023-11-21 13:10:00,73.95,74.0,73.94,73.99,10622.0,69.8518,69.899,69.8423,69.8895,10622.0
2023-11-21 13:15:00,74.0,74.01,73.97,74.01,7587.0,69.899,69.9084,69.8707,69.9084,7587.0
2023-11-21 13:20:00,74.01,74.01,73.96,73.98,11536.0,69.9084,69.9084,69.8612,69.8801,11536.0
2023-11-21 13:25:00,73.98,73.99,73.9,73.91,17800.0,69.8801,69.8895,69.8045,69.814,17800.0
2023-11-21 13:30:00,73.89,73.91,73.83,73.86,20178.0,69.7951,69.814,69.7384,69.7668,20178.0
2023-11-21 13:35:00,73.86,73.87,73.77,73.78,22642.0,69.7668,69.7762,69.6817,69.6912,22642.0
2023-11-21 13:40:00,73.77,73.79,73.71,73.75,31376.0,69.6817,69.7006,69.6251,69.6628,31376.0
2023-11-21 13:45:00,73.75,73.76,73.72,73.72,13794.0,69.6628,69.6723,69.6345,69.6345,13794.0
2023-11-21 13:50:00,73.73,73.77,73.72,73.73,15702.0,69.644,69.6817,69.6345,69.644,15702.0
2023-11-21 13:55:00,73.73,73.74,73.6,73.64,29681.0,69.644,69.6534,69.5212,69.5589,29681.0
2023-11-21 14:00:00,73.64,73.64,73.54,73.64,34381.0,69.5589,69.5589,69.4645,69.5589,34381.0
2023-11-21 14:05:00,73.64,73.68,73.63,73.66,17086.0,69.5589,69.5967,69.5495,69.5778,17086.0
2023-11-21 14:10:00,73.67,73.72,73.65,73.72,13688.0,69.5873,69.6345,69.5684,69.6345,13688.0
2023-11-21 14:15:00,73.71,73.71,73.64,73.66,16533.0,69.6251,69.6251,69.5589,69.5778,16533.0
2023-11-21 14:20:00,73.63,73.72,73.63,73.7,14619.0,69.5495,69.6345,69.5495,69.6156,14619.0
2023-11-21 14:25:00,73.7,73.78,73.69,73.71,25372.0,69.6156,69.6912,69.6062,69.6251,25372.0
2023-11-21 14:30:00,73.71,73.79,73.71,73.71,22427.0,69.6251,69.7006,69.6251,69.6251,22427.0
2023-11-21 14:35:00,73.72,73.73,73.67,73.67,12362.0,69.6345,69.644,69.5873,69.5873,12362.0
2023-11-21 14:40:00,73.68,73.69,73.63,73.66,12160.0,69.5967,69.6062,69.5495,69.5778,12160.0
2023-11-21 14:45:00,73.66,73.68,73.62,73.67,14537.0,69.5778,69.5967,69.5401,69.5873,14537.0
2023-11-21 14:50:00,73.67,73.69,73.66,73.68,12508.0,69.5873,69.6062,69.5778,69.5967,12508.0
2023-11-21 14:55:00,73.68,73.72,73.67,73.71,11565.0,69.5967,69.6345,69.5873,69.6251,11565.0
2023-11-21 15:00:00,73.72,73.85,73.71,73.84,44089.0,69.6345,69.7573,69.6251,69.7479,44089.0
2023-11-21 15:05:00,73.84,73.87,73.82,73.83,19750.0,69.7479,69.7762,69.729,69.7384,19750.0
2023-11-21 15:10:00,73.81,73.89,73.81,73.86,24604.0,69.7195,69.7951,69.7195,69.7668,24604.0
2023-11-21 15:15:00,73.86,73.9,73.85,73.88,34878.0,69.7668,69.8045,69.7573,69.7856,34878.0
2023-11-21 15:20:00,73.88,73.88,73.82,73.83,33974.0,69.7856,69.7856,69.729,69.7384,33974.0
2023-11-21 15:25:00,73.83,73.92,73.79,73.9,48823.0,69.7384,69.8234,69.7006,69.8045,48823.0
2023-11-21 15:30:00,73.9,73.94,73.83,73.93,40780.0,69.8045,69.8423,69.7384,69.8329,40780.0
2023-11-21 15:35:00,73.94,73.97,73.84,73.85,26339.0,69.8423,69.8707,69.7479,69.7573,26339.0
2023-11-21 15:40:00,73.86,73.86,73.78,73.8,33452.0,69.7668,69.7668,69.6912,69.7101,33452.0
2023-11-21 15:45:00,73.8,73.82,73.71,73.79,47775.0,69.7101,69.729,69.6251,69.7006,47775.0
2023-11-21 15:50:00,73.8,73.88,73.79,73.86,97659.0,69.7101,69.7856,69.7006,69.7668,97659.0
2023-11-21 15:55:00,73.86,73.88,73.7,73.73,235314.0,69.7668,69.7856,69.6156,69.644,235314.0
2023-11-22 09:30:00,73.43,73.58,73.36,73.38,48785.0,69.3606,69.5023,69.2945,69.3134,48785.0
2023-11-22 09:35:00,73.35,73.36,73.12,73.25,24193.0,69.285,69.2945,69.0678,69.1906,24193.0
2023-11-22 09:40:00,73.25,73.3,73.11,73.27,27373.0,69.1906,69.2378,69.0583,69.2094,27373.0
2023-11-22 09:45:00,73.29,73.48,73.28,73.45,12837.0,69.2283,69.4078,69.2189,69.3795,12837.0
2023-11-22 09:50:00,73.45,73.59,73.4,73.56,21624.0,69.3795,69.5117,69.3322,69.4834,21624.0
2023-11-22 09:55:00,73.56,73.69,73.54,73.67,10549.0,69.4834,69.6062,69.4645,69.5873,10549.0
2023-11-22 10:00:00,73.67,73.77,73.5,73.76,26030.0,69.5873,69.6817,69.4267,69.6723,26030.0
2023-11-22 10:05:00,73.76,73.77,73.65,73.66,31722.0,69.6723,69.6817,69.5684,69.5778,31722.0
2023-11-22 10:10:00,73.66,73.69,73.6,73.67,13118.0,69.5778,69.6062,69.5212,69.5873,13118.0
2023-11-22 10:15:00,73.66,73.72,73.64,73.69,16571.0,69.5778,69.6345,69.5589,69.6062,16571.0
2023-11-22 10:20:00,73.7,73.74,73.64,73.72,17088.0,69.6156,69.6534,69.5589,69.6345,17088.0
2023-11-22 10:25:00,73.73,73.74,73.66,73.69,7212.0,69.644,69.6534,69.5778,69.6062,7212.0
2023-11-22 10:30:00,73.69,73.74,73.63,73.67,16379.0,69.6062,69.6534,69.5495,69.5873,16379.0
2023-11-22 10:35:00,73.67,73.68,73.58,73.59,11437.0,69.5873,69.5967,69.5023,69.5117,11437.0
2023-11-22 10:40:00,73.59,73.68,73.58,73.66,11765.0,69.5117,69.5967,69.5023,69.5778,11765.0
2023-11-22 10:45:00,73.65,73.66,73.61,73.64,10528.0,69.5684,69.5778,69.5306,69.5589,10528.0
2023-11-22 10:50:00,73.64,73.69,73.59,73.63,13049.0,69.5589,69.6062,69.5117,69.5495,13049.0
2023-11-22 10:55:00,73.63,73.72,73.6,73.71,12897.0,69.5495,69.6345,69.5212,69.6251,12897.0
2023-11-22 11:00:00,73.72,73.74,73.67,73.67,8384.0,69.6345,69.6534,69.5873,69.5873,8384.0
2023-11-22 11:05:00,73.67,73.79,73.67,73.77,7301.0,69.5873,69.7006,69.5873,69.6817,7301.0
2023-11-22 11:10:00,73.8,73.94,73.8,73.94,11060.0,69.7101,69.8423,69.7101,69.8423,11060.0
2023-11-22 11:15:00,73.94,73.98,73.91,73.98,15096.0,69.8423,69.8801,69.814,69.8801,15096.0
2023-11-22 11:20:00,73.98,73.98,73.85,73.86,8321.0,69.8801,69.8801,69.7573,69.7668,8321.0
2023-11-22 11:25:00,73.85,73.87,73.83,73.86,11301.0,69.7573,69.7762,69.7384,69.7668,11301.0
2023-11-22 11:30:00,73.86,73.94,73.85,73.88,11174.0,69.7668,69.8423,69.7573,69.7856,11174.0
2023-11-22 11:35:00,73.88,73.88,73.79,73.8,10767.0,69.7856,69.7856,69.7006,69.7101,10767.0
2023-11-22 11:40:00,73.81,73.86,73.8,73.84,11623.0,69.7195,69.7668,69.7101,69.7479,11623.0
2023-11-22 11:45:00,73.85,73.94,73.85,73.89,10015.0,69.7573,69.8423,69.7573,69.7951,10015.0
2023-11-22 11:50:00,73.9,73.97,73.9,73.97,14032.0,69.8045,69.8707,69.8045,69.8707,14032.0
2023-11-22 11:55:00,73.97,74.04,73.96,74.04,22598.0,69.8707,69.9368,69.8612,69.9368,22598.0
2023-11-22 12:00:00,74.06,74.13,74.04,74.11,13463.0,69.9557,70.0218,69.9368,70.0029,13463.0
2023-11-22 12:05:00,74.11,74.14,74.07,74.12,11720.0,70.0029,70.0312,69.9651,70.0123,11720.0
2023-11-22 12:10:00,74.12,74.16,74.08,74.08,6327.0,70.0123,70.0501,69.9746,69.9746,6327.0
2023-11-22 12:15:00,74.08,74.13,74.04,74.12,8878.0,69.9746,70.0218,69.9368,70.0123,8878.0
2023-11-22 12:20:00,74.13,74.2,74.11,74.17,12635.0,70.0218,70.0879,70.0029,70.0596,12635.0
2023-11-22 12:25:00,74.17,74.17,74.11,74.13,10089.0,70.0596,70.0596,70.0029,70.0218,10089.0
2023-11-22 12:30:00,74.12,74.12,74.0,74.02,10943.0,70.0123,70.0123,69.899,69.9179,10943.0
2023-11-22 12:35:00,74.02,74.03,73.97,73.98,6286.0,69.9179,69.9273,69.8707,69.8801,6286.0
2023-11-22 12:40:00,73.98,73.98,73.92,73.93,10524.0,69.8801,69.8801,69.8234,69.8329,10524.0
2023-11-22 12:45:00,73.93,73.98,73.92,73.93,7174.0,69.8329,69.8801,69.8234,69.8329,7174.0
2023-11-22 12:50:00,73.94,73.98,73.89,73.92,8043.0,69.8423,69.8801,69.7951,69.8234,8043.0
2023-11-22 12:55:00,73.93,73.94,73.91,73.93,4990.0,69.8329,69.8423,69.814,69.8329,4990.0
2023-11-22 13:00:00,73.94,74.01,73.93,73.99,7556.0,69.8423,69.9084,69.8329,69.8895,7556.0
2023-11-22 13:05:00,73.99,74.03,73.99,74.02,6586.0,69.8895,69.9273,69.8895,69.9179,6586.0
2023-11-22 13:10:00,74.03,74.05,74.01,74.03,9299.0,69.9273,69.9462,69.9084,69.9273,9299.0
2023-11-22 13:15:00,74.02,74.04,73.99,74.0,5668.0,69.9179,69.9368,69.8895,69.899,5668.0
2023-11-22 13:20:00,73.99,74.03,73.99,74.02,11580.0,69.8895,69.9273,69.8895,69.9179,11580.0
2023-11-22 13:25:00,74.03,74.06,74.0,74.06,9998.0,69.9273,69.9557,69.899,69.9557,9998.0
2023-11-22 13:30:00,74.06,74.06,73.97,74.01,9348.0,69.9557,69.9557,69.8707,69.9084,9348.0
2023-11-22 13:35:00,74.03,74.07,74.0,74.03,8877.0,69.9273,69.9651,69.899,69.9273,8877.0
2023-11-22 13:40:00,74.03,74.06,74.01,74.04,11134.0,69.9273,69.9557,69.9084,69.9368,11134.0
2023-11-22 13:45:00,74.05,74.05,74.01,74.02,10402.0,69.9462,69.9462,69.9084,69.9179,10402.0
2023-11-22 13:50:00,74.01,74.07,73.98,74.03,20226.0,69.9084,69.9651,69.8801,69.9273,20226.0
2023-11-22 13:55:00,74.04,74.1,74.04,74.05,15328.0,69.9368,69.9935,69.9368,69.9462,15328.0
2023-11-22 14:00:00,74.03,74.08,74.01,74.03,16059.0,69.9273,69.9746,69.9084,69.9273,16059.0
2023-11-22 14:05:00,74.03,74.08,74.03,74.03,15584.0,69.9273,69.9746,69.9273,69.9273,15584.0
2023-11-22 14:10:00,74.03,74.08,74.01,74.02,14212.0,69.9273,69.9746,69.9084,69.9179,14212.0
2023-11-22 14:15:00,74.01,74.07,74.0,74.05,14723.0,69.9084,69.9651,69.899,69.9462,14723.0
2023-11-22 14:20:00,74.05,74.15,74.04,74.15,23703.0,69.9462,70.0407,69.9368,70.0407,23703.0
2023-11-22 14:25:00,74.14,74.16,74.14,74.15,9916.0,70.0312,70.0501,70.0312,70.0407,9916.0
2023-11-22 14:30:00,74.16,74.2,74.16,74.19,12775.0,70.0501,70.0879,70.0501,70.0785,12775.0
2023-11-22 14:35:00,74.19,74.19,74.03,74.04,10350.0,70.0785,70.0785,69.9273,69.9368,10350.0
2023-11-22 14:40:00,74.04,74.05,73.97,73.98,7926.0,69.9368,69.9462,69.8707,69.8801,7926.0
2023-11-22 14:45:00,73.98,74.08,73.98,74.06,10429.0,69.8801,69.9746,69.8801,69.9557,10429.0
2023-11-22 14:50:00,74.06,74.13,74.06,74.13,10796.0,69.9557,70.0218,69.9557,70.0218,10796.0
2023-11-22 14:55:00,74.12,74.17,74.08,74.12,14181.0,70.0123,70.0596,69.9746,70.0123,14181.0
2023-11-22 15:00:00,74.11,74.25,74.11,74.25,14773.0,70.0029,70.1351,70.0029,70.1351,14773.0
2023-11-22 15:05:00,74.25,74.27,74.19,74.25,18444.0,70.1351,70.154,70.0785,70.1351,18444.0
2023-11-22 15:10:00,74.25,74.26,74.16,74.2,15519.0,70.1351,70.1446,70.0501,70.0879,15519.0
2023-11-22 15:15:00,74.2,74.23,74.19,74.23,15940.0,70.0879,70.1162,70.0785,70.1162,15940.0
2023-11-22 15:20:00,74.22,74.26,74.18,74.26,19523.0,70.1068,70.1446,70.069,70.1446,19523.0
2023-11-22 15:25:00,74.27,74.38,74.26,74.37,22593.0,70.154,70.2579,70.1446,70.2485,22593.0
2023-11-22 15:30:00,74.37,74.37,74.14,74.2,20549.0,70.2485,70.2485,70.0312,70.0879,20549.0
2023-11-22 15:35:00,74.2,74.24,74.16,74.23,19889.0,70.0879,70.1257,70.0501,70.1162,19889.0
2023-11-22 15:40:00,74.23,74.28,74.2,74.23,26083.0,70.1162,70.1635,70.0879,70.1162,26083.0
2023-11-22 15:45:00,74.22,74.27,74.21,74.22,27373.0,70.1068,70.154,70.0974,70.1068,27373.0
2023-11-22 15:50:00,74.2,74.25,74.18,74.24,40616.0,70.0879,70.1351,70.069,70.1257,40616.0
2023-11-22 15:55:00,74.23,74.41,74.23,74.32,172764.0,70.1162,70.2863,70.1162,70.2013,172764.0
2023-11-24 09:30:00,74.48,74.91,74.47,74.8,54072.0,70.3524,70.7586,70.3429,70.6547,54072.0
2023-11-24 09:35:00,74.81,74.95,74.72,74.95,9580.0,70.6641,70.7963,70.5791,70.7963,9580.0
2023-11-24 09:40:00,74.91,75.15,74.91,75.15,27974.0,70.7586,70.9853,70.7586,70.9853,27974.0
2023-11-24 09:45:00,75.13,75.29,75.08,75.28,17846.0,70.9664,71.1175,70.9191,71.1081,17846.0
2023-11-24 09:50:00,75.29,75.33,75.2,75.26,22171.0,71.1175,71.1553,71.0325,71.0892,22171.0
2023-11-24 09:55:00,75.25,75.32,75.22,75.24,26626.0,71.0797,71.1458,71.0514,71.0703,26626.0
2023-11-24 10:00:00,75.24,75.28,75.17,75.2,17396.0,71.0703,71.1081,71.0042,71.0325,17396.0
2023-11-24 10:05:00,75.21,75.28,75.1,75.13,13435.0,71.0419,71.1081,70.938,70.9664,13435.0
2023-11-24 10:10:00,75.11,75.13,74.95,74.97,12854.0,70.9475,70.9664,70.7963,70.8152,12854.0
2023-11-24 10:15:00,74.95,75.04,74.94,74.99,22396.0,70.7963,70.8814,70.7869,70.8341,22396.0
2023-11-24 10:20:00,74.99,75.02,74.95,75.01,7460.0,70.8341,70.8625,70.7963,70.853,7460.0
2023-11-24 10:25:00,75.02,75.06,74.89,75.01,18860.0,70.8625,70.9002,70.7397,70.853,18860.0
2023-11-24 10:30:00,75.01,75.09,74.98,74.98,9791.0,70.853,70.9286,70.8247,70.8247,9791.0
2023-11-24 10:35:00,75.0,75.1,74.94,74.97,11591.0,70.8436,70.938,70.7869,70.8152,11591.0
2023-11-24 10:40:00,74.95,74.96,74.85,74.86,5992.0,70.7963,70.8058,70.7019,70.7113,5992.0
2023-11-24 10:45:00,74.86,74.96,74.84,74.92,21357.0,70.7113,70.8058,70.6924,70.768,21357.0
2023-11-24 10:50:00,74.96,75.02,74.94,75.02,11979.0,70.8058,70.8625,70.7869,70.8625,11979.0
2023-11-24 10:55:00,75.01,75.02,74.9,74.9,5585.0,70.853,70.8625,70.7491,70.7491,5585.0
2023-11-24 11:00:00,74.85,74.85,74.73,74.73,4267.0,70.7019,70.7019,70.5885,70.5885,4267.0
2023-11-24 11:05:00,74.73,74.79,74.69,74.75,8977.0,70.5885,70.6452,70.5508,70.6074,8977.0
2023-11-24 11:10:00,74.73,74.73,74.65,74.68,4969.0,70.5885,70.5885,70.513,70.5413,4969.0
2023-11-24 11:15:00,74.68,74.69,74.63,74.65,8807.0,70.5413,70.5508,70.4941,70.513,8807.0
2023-11-24 11:20:00,74.66,74.69,74.6,74.63,19562.0,70.5224,70.5508,70.4657,70.4941,19562.0
2023-11-24 11:25:00,74.64,74.65,74.45,74.5,34903.0,70.5035,70.513,70.3241,70.3713,34903.0
2023-11-24 11:30:00,74.51,74.63,74.5,74.61,46104.0,70.3807,70.4941,70.3713,70.4752,46104.0
2023-11-24 11:35:00,74.6,74.63,74.51,74.55,11983.0,70.4657,70.4941,70.3807,70.4185,11983.0
2023-11-24 11:40:00,74.57,74.57,74.49,74.5,6273.0,70.4374,70.4374,70.3618,70.3713,6273.0
2023-11-24 11:45:00,74.5,74.5,74.39,74.42,9407.0,70.3713,70.3713,70.2674,70.2957,9407.0
2023-11-24 11:50:00,74.42,74.46,74.36,74.36,6561.0,70.2957,70.3335,70.239,70.239,6561.0
2023-11-24 11:55:00,74.37,74.4,74.34,74.4,8143.0,70.2485,70.2768,70.2202,70.2768,8143.0
2023-11-24 12:00:00,74.41,74.55,74.4,74.49,17762.0,70.2863,70.4185,70.2768,70.3618,17762.0
2023-11-24 12:05:00,74.5,74.5,74.4,74.4,13434.0,70.3713,70.3713,70.2768,70.2768,13434.0
2023-11-24 12:10:00,74.41,74.46,74.37,74.39,8596.0,70.2863,70.3335,70.2485,70.2674,8596.0
2023-11-24 12:15:00,74.39,74.4,74.35,74.39,29011.0,70.2674,70.2768,70.2296,70.2674,29011.0
2023-11-24 12:20:00,74.39,74.41,74.32,74.39,25457.0,70.2674,70.2863,70.2013,70.2674,25457.0
2023-11-24 12:25:00,74.38,74.39,74.3,74.3,13826.0,70.2579,70.2674,70.1824,70.1824,13826.0
2023-11-24 12:30:00,74.32,74.37,74.3,74.37,16340.0,70.2013,70.2485,70.1824,70.2485,16340.0
2023-11-24 12:35:00,74.37,74.39,74.32,74.38,28981.0,70.2485,70.2674,70.2013,70.2579,28981.0
2023-11-24 12:40:00,74.4,74.41,74.31,74.35,14766.0,70.2768,70.2863,70.1918,70.2296,14766.0
2023-11-24 12:45:00,74.35,74.39,74.31,74.35,27849.0,70.2296,70.2674,70.1918,70.2296,27849.0
2023-11-24 12:50:00,74.34,74.39,74.11,74.16,16931.0,70.2202,70.2674,70.0029,70.0501,16931.0
2023-11-24 12:55:00,74.14,74.35,74.12,74.35,69985.0,70.0312,70.2296,70.0123,70.2296,69985.0
2023-11-27 09:30:00,74.0,74.07,73.92,73.97,39553.0,69.899,69.9651,69.8234,69.8707,39553.0
2023-11-27 09:35:00,73.99,73.99,73.74,73.81,14003.0,69.8895,69.8895,69.6534,69.7195,14003.0
2023-11-27 09:40:00,73.79,73.89,73.73,73.89,7730.0,69.7006,69.7951,69.644,69.7951,7730.0
2023-11-27 09:45:00,73.89,73.95,73.86,73.9,16641.0,69.7951,69.8518,69.7668,69.8045,16641.0
2023-11-27 09:50:00,73.9,73.93,73.82,73.86,10129.0,69.8045,69.8329,69.729,69.7668,10129.0
2023-11-27 09:55:00,73.87,73.95,73.79,73.79,11605.0,69.7762,69.8518,69.7006,69.7006,11605.0
2023-11-27 10:00:00,73.8,73.87,73.75,73.86,20335.0,69.7101,69.7762,69.6628,69.7668,20335.0
2023-11-27 10:05:00,73.86,73.87,73.78,73.87,18503.0,69.7668,69.7762,69.6912,69.7762,18503.0
2023-11-27 10:10:00,73.87,73.92,73.84,73.87,15673.0,69.7762,69.8234,69.7479,69.7762,15673.0
2023-11-27 10:15:00,73.89,73.92,73.82,73.82,14216.0,69.7951,69.8234,69.729,69.729,14216.0
2023-11-27 10:20:00,73.83,73.89,73.82,73.88,12263.0,69.7384,69.7951,69.729,69.7856,12263.0
2023-11-27 10:25:00,73.88,73.94,73.87,73.91,8362.0,69.7856,69.8423,69.7762,69.814,8362.0
2023-11-27 10:30:00,73.92,73.93,73.81,73.81,12941.0,69.8234,69.8329,69.7195,69.7195,12941.0
2023-11-27 10:35:00,73.82,73.86,73.79,73.86,13557.0,69.729,69.7668,69.7006,69.7668,13557.0
2023-11-27 10:40:00,73.87,73.89,73.83,73.85,10979.0,69.7762,69.7951,69.7384,69.7573,10979.0
2023-11-27 10:45:00,73.84,73.87,73.78,73.79,11394.0,69.7479,69.7762,69.6912,69.7006,11394.0
2023-11-27 10:50:00,73.78,73.78,73.69,73.69,10300.0,69.6912,69.6912,69.6062,69.6062,10300.0
2023-11-27 10:55:00,73.69,73.71,73.66,73.67,8810.0,69.6062,69.6251,69.5778,69.5873,8810.0
2023-11-27 11:00:00,73.67,73.72,73.63,73.7,9059.0,69.5873,69.6345,69.5495,69.6156,9059.0
2023-11-27 11:05:00,73.72,73.81,73.7,73.8,14387.0,69.6345,69.7195,69.6156,69.7101,14387.0
2023-11-27 11:10:00,73.83,73.86,73.79,73.83,11388.0,69.7384,69.7668,69.7006,69.7384,11388.0
2023-11-27 11:15:00,73.82,73.9,73.82,73.9,7786.0,69.729,69.8045,69.729,69.8045,7786.0
2023-11-27 11:20:00,73.89,73.96,73.88,73.9,16540.0,69.7951,69.8612,69.7856,69.8045,16540.0
2023-11-27 11:25:00,73.89,73.93,73.87,73.92,12731.0,69.7951,69.8329,69.7762,69.8234,12731.0
2023-11-27 11:30:00,73.9,73.91,73.85,73.85,13401.0,69.8045,69.814,69.7573,69.7573,13401.0
2023-11-27 11:35:00,73.85,73.87,73.75,73.75,10857.0,69.7573,69.7762,69.6628,69.6628,10857.0
2023-11-27 11:40:00,73.73,73.75,73.7,73.71,18784.0,69.644,69.6628,69.6156,69.6251,18784.0
2023-11-27 11:45:00,73.71,73.71,73.58,73.59,13660.0,69.6251,69.6251,69.5023,69.5117,13660.0
2023-11-27 11:50:00,73.59,73.68,73.58,73.67,23446.0,69.5117,69.5967,69.5023,69.5873,23446.0
2023-11-27 11:55:00,73.68,73.74,73.66,73.68,9862.0,69.5967,69.6534,69.5778,69.5967,9862.0
2023-11-27 12:00:00,73.67,73.68,73.5,73.5,18667.0,69.5873,69.5967,69.4267,69.4267,18667.0
2023-11-27 12:05:00,73.5,73.5,73.44,73.45,11898.0,69.4267,69.4267,69.37,69.3795,11898.0
2023-11-27 12:10:00,73.44,73.45,73.38,73.38,10699.0,69.37,69.3795,69.3134,69.3134,10699.0
2023-11-27 12:15:00,73.38,73.4,73.3,73.33,8591.0,69.3134,69.3322,69.2378,69.2661,8591.0
2023-11-27 12:20:00,73.32,73.34,73.28,73.31,11567.0,69.2567,69.2756,69.2189,69.2472,11567.0
2023-11-27 12:25:00,73.3,73.31,73.27,73.28,11913.0,69.2378,69.2472,69.2094,69.2189,11913.0
2023-11-27 12:30:00,73.28,73.37,73.27,73.37,12478.0,69.2189,69.3039,69.2094,69.3039,12478.0
2023-11-27 12:35:00,73.37,73.4,73.34,73.36,6921.0,69.3039,69.3322,69.2756,69.2945,6921.0
2023-11-27 12:40:00,73.37,73.39,73.34,73.37,7670.0,69.3039,69.3228,69.2756,69.3039,7670.0
2023-11-27 12:45:00,73.38,73.4,73.37,73.4,5552.0,69.3134,69.3322,69.3039,69.3322,5552.0
2023-11-27 12:50:00,73.39,73.39,73.34,73.36,11120.0,69.3228,69.3228,69.2756,69.2945,11120.0
2023-11-27 12:55:00,73.36,73.4,73.35,73.35,7238.0,69.2945,69.3322,69.285,69.285,7238.0
2023-11-27 13:00:00,73.36,73.38,73.31,73.37,9316.0,69.2945,69.3134,69.2472,69.3039,9316.0
2023-11-27 13:05:00,73.37,73.39,73.36,73.38,4578.0,69.3039,69.3228,69.2945,69.3134,4578.0
2023-11-27 13:10:00,73.39,73.42,73.38,73.38,9710.0,69.3228,69.3511,69.3134,69.3134,9710.0
2023-11-27 13:15:00,73.4,73.44,73.39,73.42,6087.0,69.3322,69.37,69.3228,69.3511,6087.0
2023-11-27 13:20:00,73.41,73.44,73.4,73.4,9465.0,69.3417,69.37,69.3322,69.3322,9465.0
2023-11-27 13:25:00,73.4,73.4,73.37,73.4,11732.0,69.3322,69.3322,69.3039,69.3322,11732.0
2023-11-27 13:30:00,73.4,73.42,73.35,73.36,23300.0,69.3322,69.3511,69.285,69.2945,23300.0
2023-11-27 13:35:00,73.35,73.35,73.22,73.23,21869.0,69.285,69.285,69.1622,69.1717,21869.0
2023-11-27 13:40:00,73.22,73.26,73.22,73.25,6929.0,69.1622,69.2,69.1622,69.1906,6929.0
2023-11-27 13:45:00,73.26,73.27,73.25,73.26,8241.0,69.2,69.2094,69.1906,69.2,8241.0
2023-11-27 13:50:00,73.27,73.36,73.27,73.36,14108.0,69.2094,69.2945,69.2094,69.2945,14108.0
2023-11-27 13:55:00,73.37,73.44,73.36,73.42,24788.0,69.3039,69.37,69.2945,69.3511,24788.0
2023-11-27 14:00:00,73.42,73.51,73.42,73.51,17819.0,69.3511,69.4361,69.3511,69.4361,17819.0
2023-11-27 14:05:00,73.51,73.55,73.45,73.45,11882.0,69.4361,69.4739,69.3795,69.3795,11882.0
2023-11-27 14:10:00,73.47,73.53,73.47,73.51,11338.0,69.3984,69.455,69.3984,69.4361,11338.0
2023-11-27 14:15:00,73.51,73.54,73.5,73.51,12908.0,69.4361,69.4645,69.4267,69.4361,12908.0
2023-11-27 14:20:00,73.51,73.56,73.51,73.56,7287.0,69.4361,69.4834,69.4361,69.4834,7287.0
2023-11-27 14:25:00,73.56,73.57,73.54,73.57,9684.0,69.4834,69.4928,69.4645,69.4928,9684.0
2023-11-27 14:30:00,73.59,73.59,73.54,73.54,11247.0,69.5117,69.5117,69.4645,69.4645,11247.0
2023-11-27 14:35:00,73.53,73.54,73.46,73.46,11370.0,69.455,69.4645,69.3889,69.3889,11370.0
2023-11-27 14:40:00,73.47,73.48,73.4,73.45,11822.0,69.3984,69.4078,69.3322,69.3795,11822.0
2023-11-27 14:45:00,73.45,73.46,73.42,73.42,6752.0,69.3795,69.3889,69.3511,69.3511,6752.0
2023-11-27 14:50:00,73.42,73.42,73.38,73.39,11552.0,69.3511,69.3511,69.3134,69.3228,11552.0
2023-11-27 14:55:00,73.4,73.42,73.38,73.38,14819.0,69.3322,69.3511,69.3134,69.3134,14819.0
2023-11-27 15:00:00,73.37,73.38,73.32,73.32,14418.0,69.3039,69.3134,69.2567,69.2567,14418.0
2023-11-27 15:05:00,73.31,73.31,73.24,73.27,14251.0,69.2472,69.2472,69.1811,69.2094,14251.0
2023-11-27 15:10:00,73.26,73.31,73.24,73.28,30065.0,69.2,69.2472,69.1811,69.2189,30065.0
2023-11-27 15:15:00,73.29,73.37,73.22,73.36,17210.0,69.2283,69.3039,69.1622,69.2945,17210.0
2023-11-27 15:20:00,73.36,73.4,73.34,73.4,24131.0,69.2945,69.3322,69.2756,69.3322,24131.0
2023-11-27 15:25:00,73.4,73.46,73.35,73.46,20974.0,69.3322,69.3889,69.285,69.3889,20974.0
2023-11-27 15:30:00,73.46,73.47,73.34,73.36,32561.0,69.3889,69.3984,69.2756,69.2945,32561.0
2023-11-27 15:35:00,73.36,73.46,73.34,73.42,36108.0,69.2945,69.3889,69.2756,69.3511,36108.0
2023-11-27 15:40:00,73.42,73.42,73.33,73.36,25096.0,69.3511,69.3511,69.2661,69.2945,25096.0
2023-11-27 15:45:00,73.36,73.37,73.24,73.24,44999.0,69.2945,69.3039,69.1811,69.1811,44999.0
2023-11-27 15:50:00,73.24,73.41,73.23,73.36,68003.0,69.1811,69.3417,69.1717,69.2945,68003.0
2023-11-27 15:55:00,73.37,73.38,73.19,73.2,238336.0,69.3039,69.3134,69.1339,69.1433,238336.0
2023-11-28 09:30:00,73.14,73.3,72.86,73.17,105750.0,69.0867,69.2378,68.8222,69.115,105750.0
2023-11-28 09:35:00,73.17,73.33,73.08,73.33,26681.0,69.115,69.2661,69.03,69.2661,26681.0
2023-11-28 09:40:00,73.33,73.39,73.19,73.23,21572.0,69.2661,69.3228,69.1339,69.1717,21572.0
2023-11-28 09:45:00,73.23,73.46,73.22,73.42,29098.0,69.1717,69.3889,69.1622,69.3511,29098.0
2023-11-28 09:50:00,73.41,73.5,73.39,73.5,6929.0,69.3417,69.4267,69.3228,69.4267,6929.0
2023-11-28 09:55:00,73.49,73.62,73.45,73.61,18509.0,69.4173,69.5401,69.3795,69.5306,18509.0
2023-11-28 10:00:00,73.6,73.65,73.47,73.47,25591.0,69.5212,69.5684,69.3984,69.3984,25591.0
2023-11-28 10:05:00,73.48,73.57,73.48,73.53,20779.0,69.4078,69.4928,69.4078,69.455,20779.0
2023-11-28 10:10:00,73.54,73.67,73.53,73.66,16463.0,69.4645,69.5873,69.455,69.5778,16463.0
2023-11-28 10:15:00,73.66,73.78,73.65,73.78,16955.0,69.5778,69.6912,69.5684,69.6912,16955.0
2023-11-28 10:20:00,73.77,73.83,73.75,73.82,14425.0,69.6817,69.7384,69.6628,69.729,14425.0
2023-11-28 10:25:00,73.82,73.82,73.59,73.62,17228.0,69.729,69.729,69.5117,69.5401,17228.0
2023-11-28 10:30:00,73.6,73.75,73.58,73.72,21863.0,69.5212,69.6628,69.5023,69.6345,21863.0
2023-11-28 10:35:00,73.7,73.79,73.69,73.78,20542.0,69.6156,69.7006,69.6062,69.6912,20542.0
2023-11-28 10:40:00,73.81,73.95,73.81,73.95,16885.0,69.7195,69.8518,69.7195,69.8518,16885.0
2023-11-28 10:45:00,73.96,74.05,73.87,74.0,21455.0,69.8612,69.9462,69.7762,69.899,21455.0
2023-11-28 10:50:00,74.0,74.09,73.98,74.09,13579.0,69.899,69.984,69.8801,69.984,13579.0
2023-11-28 10:55:00,74.07,74.21,74.07,74.21,27413.0,69.9651,70.0974,69.9651,70.0974,27413.0
2023-11-28 11:00:00,74.21,74.21,74.07,74.07,9674.0,70.0974,70.0974,69.9651,69.9651,9674.0
2023-11-28 11:05:00,74.07,74.11,74.03,74.09,14967.0,69.9651,70.0029,69.9273,69.984,14967.0
2023-11-28 11:10:00,74.09,74.19,74.09,74.19,11747.0,69.984,70.0785,69.984,70.0785,11747.0
2023-11-28 11:15:00,74.17,74.22,74.17,74.2,10438.0,70.0596,70.1068,70.0596,70.0879,10438.0
2023-11-28 11:20:00,74.18,74.18,74.07,74.09,12522.0,70.069,70.069,69.9651,69.984,12522.0
2023-11-28 11:25:00,74.09,74.09,73.89,73.9,20557.0,69.984,69.984,69.7951,69.8045,20557.0
2023-11-28 11:30:00,73.91,74.13,73.9,74.13,17122.0,69.814,70.0218,69.8045,70.0218,17122.0
2023-11-28 11:35:00,74.14,74.17,74.09,74.14,15039.0,70.0312,70.0596,69.984,70.0312,15039.0
2023-11-28 11:40:00,74.14,74.14,74.06,74.11,9457.0,70.0312,70.0312,69.9557,70.0029,9457.0
2023-11-28 11:45:00,74.12,74.15,74.04,74.11,10631.0,70.0123,70.0407,69.9368,70.0029,10631.0
2023-11-28 11:50:00,74.12,74.14,74.09,74.13,7341.0,70.0123,70.0312,69.984,70.0218,7341.0
2023-11-28 11:55:00,74.11,74.12,74.09,74.1,8495.0,70.0029,70.0123,69.984,69.9935,8495.0
2023-11-28 12:00:00,74.1,74.13,74.09,74.1,6865.0,69.9935,70.0218,69.984,69.9935,6865.0
2023-11-28 12:05:00,74.1,74.11,74.01,74.05,10562.0,69.9935,70.0029,69.9084,69.9462,10562.0
2023-11-28 12:10:00,74.07,74.07,73.95,73.97,16309.0,69.9651,69.9651,69.8518,69.8707,16309.0
2023-11-28 12:15:00,73.96,73.96,73.86,73.9,9336.0,69.8612,69.8612,69.7668,69.8045,9336.0
2023-11-28 12:20:00,73.89,73.94,73.87,73.91,10362.0,69.7951,69.8423,69.7762,69.814,10362.0
2023-11-28 12:25:00,73.92,73.96,73.92,73.94,8645.0,69.8234,69.8612,69.8234,69.8423,8645.0
2023-11-28 12:30:00,73.93,73.94,73.87,73.87,8708.0,69.8329,69.8423,69.7762,69.7762,8708.0
2023-11-28 12:35:00,73.87,73.93,73.87,73.93,8277.0,69.7762,69.8329,69.7762,69.8329,8277.0
2023-11-28 12:40:00,73.94,73.94,73.89,73.92,7768.0,69.8423,69.8423,69.7951,69.8234,7768.0
2023-11-28 12:45:00,73.92,73.94,73.89,73.92,11363.0,69.8234,69.8423,69.7951,69.8234,11363.0
2023-11-28 12:50:00,73.92,73.96,73.9,73.92,10656.0,69.8234,69.8612,69.8045,69.8234,10656.0
2023-11-28 12:55:00,73.92,73.93,73.89,73.9,11839.0,69.8234,69.8329,69.7951,69.8045,11839.0
2023-11-28 13:00:00,73.9,73.9,73.75,73.8,11981.0,69.8045,69.8045,69.6628,69.7101,11981.0
2023-11-28 13:05:00,73.82,73.87,73.81,73.87,7842.0,69.729,69.7762,69.7195,69.7762,7842.0
2023-11-28 13:10:00,73.87,73.9,73.84,73.9,10517.0,69.7762,69.8045,69.7479,69.8045,10517.0
2023-11-28 13:15:00,73.89,73.89,73.84,73.86,8477.0,69.7951,69.7951,69.7479,69.7668,8477.0
2023-11-28 13:20:00,73.87,73.88,73.82,73.83,7707.0,69.7762,69.7856,69.729,69.7384,7707.0
2023-11-28 13:25:00,73.83,73.95,73.83,73.95,7793.0,69.7384,69.8518,69.7384,69.8518,7793.0
2023-11-28 13:30:00,73.95,73.97,73.93,73.94,14966.0,69.8518,69.8707,69.8329,69.8423,14966.0
2023-11-28 13:35:00,73.93,73.94,73.85,73.87,10918.0,69.8329,69.8423,69.7573,69.7762,10918.0
2023-11-28 13:40:00,73.86,73.9,73.8,73.87,11409.0,69.7668,69.8045,69.7101,69.7762,11409.0
2023-11-28 13:45:00,73.87,73.89,73.85,73.88,11183.0,69.7762,69.7951,69.7573,69.7856,11183.0
2023-11-28 13:50:00,73.89,73.9,73.86,73.9,11370.0,69.7951,69.8045,69.7668,69.8045,11370.0
2023-11-28 13:55:00,73.9,73.94,73.87,73.94,22678.0,69.8045,69.8423,69.7762,69.8423,22678.0
2023-11-28 14:00:00,73.95,74.01,73.94,73.98,10925.0,69.8518,69.9084,69.8423,69.8801,10925.0
2023-11-28 14:05:00,73.98,74.04,73.97,73.98,15134.0,69.8801,69.9368,69.8707,69.8801,15134.0
2023-11-28 14:10:00,73.99,74.08,73.99,74.07,17314.0,69.8895,69.9746,69.8895,69.9651,17314.0
2023-11-28 14:15:00,74.06,74.06,73.99,74.01,13354.0,69.9557,69.9557,69.8895,69.9084,13354.0
2023-11-28 14:20:00,74.01,74.06,73.97,73.98,14316.0,69.9084,69.9557,69.8707,69.8801,14316.0
2023-11-28 14:25:00,73.98,73.99,73.96,73.98,8310.0,69.8801,69.8895,69.8612,69.8801,8310.0
2023-11-28 14:30:00,73.98,74.0,73.95,74.0,13740.0,69.8801,69.899,69.8518,69.899,13740.0
2023-11-28 14:35:00,74.01,74.06,74.0,74.04,13728.0,69.9084,69.9557,69.899,69.9368,13728.0
2023-11-28 14:40:00,74.04,74.06,74.01,74.02,8072.0,69.9368,69.9557,69.9084,69.9179,8072.0
2023-11-28 14:45:00,74.01,74.05,74.0,74.05,8986.0,69.9084,69.9462,69.899,69.9462,8986.0
2023-11-28 14:50:00,74.05,74.08,74.04,74.08,14542.0,69.9462,69.9746,69.9368,69.9746,14542.0
2023-11-28 14:55:00,74.07,74.09,74.06,74.06,13194.0,69.9651,69.984,69.9557,69.9557,13194.0
2023-11-28 15:00:00,74.06,74.09,74.05,74.06,17245.0,69.9557,69.984,69.9462,69.9557,17245.0
2023-11-28 15:05:00,74.06,74.11,74.04,74.11,15004.0,69.9557,70.0029,69.9368,70.0029,15004.0
2023-11-28 15:10:00,74.1,74.15,74.1,74.13,28444.0,69.9935,70.0407,69.9935,70.0218,28444.0
2023-11-28 15:15:00,74.13,74.17,74.12,74.13,20933.0,70.0218,70.0596,70.0123,70.0218,20933.0
2023-11-28 15:20:00,74.14,74.18,74.05,74.17,23830.0,70.0312,70.069,69.9462,70.0596,23830.0
2023-11-28 15:25:00,74.16,74.24,74.11,74.23,39655.0,70.0501,70.1257,70.0029,70.1162,39655.0
2023-11-28 15:30:00,74.23,74.23,73.97,74.0,29651.0,70.1162,70.1162,69.8707,69.899,29651.0
2023-11-28 15:35:00,73.99,74.09,73.99,74.09,15917.0,69.8895,69.984,69.8895,69.984,15917.0
2023-11-28 15:40:00,74.09,74.14,74.04,74.13,27029.0,69.984,70.0312,69.9368,70.0218,27029.0
2023-11-28 15:45:00,74.12,74.18,74.11,74.16,34296.0,70.0123,70.069,70.0029,70.0501,34296.0
2023-11-28 15:50:00,74.16,74.2,73.99,74.0,58691.0,70.0501,70.0879,69.8895,69.899,58691.0
2023-11-28 15:55:00,74.0,74.16,73.99,74.05,145130.0,69.899,70.0501,69.8895,69.9462,145130.0
2023-11-29 09:30:00,74.01,74.1,73.86,74.0,42998.0,69.9084,69.9935,69.7668,69.899,42998.0
2023-11-29 09:35:00,73.99,73.99,73.68,73.92,15735.0,69.8895,69.8895,69.5967,69.8234,15735.0
2023-11-29 09:40:00,73.95,74.0,73.71,73.83,18039.0,69.8518,69.899,69.6251,69.7384,18039.0
2023-11-29 09:45:00,73.86,73.87,73.77,73.87,14573.0,69.7668,69.7762,69.6817,69.7762,14573.0
2023-11-29 09:50:00,73.88,74.03,73.88,74.02,6907.0,69.7856,69.9273,69.7856,69.9179,6907.0
2023-11-29 09:55:00,74.05,74.08,74.02,74.04,19161.0,69.9462,69.9746,69.9179,69.9368,19161.0
2023-11-29 10:00:00,74.08,74.12,73.93,73.99,16893.0,69.9746,70.0123,69.8329,69.8895,16893.0
2023-11-29 10:05:00,73.99,74.04,73.92,73.99,14857.0,69.8895,69.9368,69.8234,69.8895,14857.0
2023-11-29 10:10:00,73.99,73.99,73.85,73.92,17870.0,69.8895,69.8895,69.7573,69.8234,17870.0
2023-11-29 10:15:00,73.91,73.94,73.82,73.85,25630.0,69.814,69.8423,69.729,69.7573,25630.0
2023-11-29 10:20:00,73.85,73.87,73.73,73.73,17051.0,69.7573,69.7762,69.644,69.644,17051.0
2023-11-29 10:25:00,73.73,73.76,73.7,73.75,23123.0,69.644,69.6723,69.6156,69.6628,23123.0
2023-11-29 10:30:00,73.76,73.77,73.69,73.73,16822.0,69.6723,69.6817,69.6062,69.644,16822.0
2023-11-29 10:35:00,73.72,73.73,73.64,73.68,10105.0,69.6345,69.644,69.5589,69.5967,10105.0
2023-11-29 10:40:00,73.68,73.7,73.59,73.61,16472.0,69.5967,69.6156,69.5117,69.5306,16472.0
2023-11-29 10:45:00,73.6,73.61,73.43,73.53,21171.0,69.5212,69.5306,69.3606,69.455,21171.0
2023-11-29 10:50:00,73.54,73.58,73.51,73.52,12714.0,69.4645,69.5023,69.4361,69.4456,12714.0
2023-11-29 10:55:00,73.51,73.51,73.42,73.45,9034.0,69.4361,69.4361,69.3511,69.3795,9034.0
2023-11-29 11:00:00,73.44,73.49,73.38,73.48,12418.0,69.37,69.4173,69.3134,69.4078,12418.0
2023-11-29 11:05:00,73.47,73.47,73.4,73.42,9243.0,69.3984,69.3984,69.3322,69.3511,9243.0
2023-11-29 11:10:00,73.42,73.47,73.39,73.43,12173.0,69.3511,69.3984,69.3228,69.3606,12173.0
2023-11-29 11:15:00,73.43,73.45,73.34,73.45,13626.0,69.3606,69.3795,69.2756,69.3795,13626.0
2023-11-29 11:20:00,73.44,73.49,73.42,73.48,13982.0,69.37,69.4173,69.3511,69.4078,13982.0
2023-11-29 11:25:00,73.48,73.52,73.42,73.42,18826.0,69.4078,69.4456,69.3511,69.3511,18826.0
2023-11-29 11:30:00,73.42,73.46,73.4,73.44,11631.0,69.3511,69.3889,69.3322,69.37,11631.0
2023-11-29 11:35:00,73.45,73.51,73.43,73.43,14375.0,69.3795,69.4361,69.3606,69.3606,14375.0
2023-11-29 11:40:00,73.43,73.48,73.42,73.44,12704.0,69.3606,69.4078,69.3511,69.37,12704.0
2023-11-29 11:45:00,73.43,73.47,73.42,73.47,9668.0,69.3606,69.3984,69.3511,69.3984,9668.0
2023-11-29 11:50:00,73.46,73.47,73.42,73.46,9996.0,69.3889,69.3984,69.3511,69.3889,9996.0
2023-11-29 11:55:00,73.46,73.46,73.37,73.42,12738.0,69.3889,69.3889,69.3039,69.3511,12738.0
2023-11-29 12:00:00,73.4,73.44,73.31,73.31,24441.0,69.3322,69.37,69.2472,69.2472,24441.0
2023-11-29 12:05:00,73.31,73.47,73.31,73.41,35093.0,69.2472,69.3984,69.2472,69.3417,35093.0
2023-11-29 12:10:00,73.41,73.45,73.37,73.37,11057.0,69.3417,69.3795,69.3039,69.3039,11057.0
2023-11-29 12:15:00,73.37,73.38,73.34,73.35,10628.0,69.3039,69.3134,69.2756,69.285,10628.0
2023-11-29 12:20:00,73.35,73.38,73.3,73.3,11698.0,69.285,69.3134,69.2378,69.2378,11698.0
2023-11-29 12:25:00,73.3,73.35,73.29,73.34,9167.0,69.2378,69.285,69.2283,69.2756,9167.0
2023-11-29 12:30:00,73.34,73.37,73.32,73.33,10050.0,69.2756,69.3039,69.2567,69.2661,10050.0
2023-11-29 12:35:00,73.33,73.37,73.32,73.37,7826.0,69.2661,69.3039,69.2567,69.3039,7826.0
2023-11-29 12:40:00,73.38,73.38,73.28,73.32,10316.0,69.3134,69.3134,69.2189,69.2567,10316.0
2023-11-29 12:45:00,73.32,73.35,73.3,73.33,13664.0,69.2567,69.285,69.2378,69.2661,13664.0
2023-11-29 12:50:00,73.31,73.31,73.25,73.26,15685.0,69.2472,69.2472,69.1906,69.2,15685.0
2023-11-29 12:55:00,73.26,73.27,73.21,73.21,14712.0,69.2,69.2094,69.1528,69.1528,14712.0
2023-11-29 13:00:00,73.21,73.22,73.14,73.14,20737.0,69.1528,69.1622,69.0867,69.0867,20737.0
2023-11-29 13:05:00,73.15,73.22,73.14,73.22,12706.0,69.0961,69.1622,69.0867,69.1622,12706.0
2023-11-29 13:10:00,73.2,73.26,73.19,73.26,13458.0,69.1433,69.2,69.1339,69.2,13458.0
2023-11-29 13:15:00,73.25,73.36,73.24,73.36,7788.0,69.1906,69.2945,69.1811,69.2945,7788.0
2023-11-29 13:20:00,73.36,73.41,73.35,73.41,14965.0,69.2945,69.3417,69.285,69.3417,14965.0
2023-11-29 13:25:00,73.41,73.49,73.41,73.48,13459.0,69.3417,69.4173,69.3417,69.4078,13459.0
2023-11-29 13:30:00,73.47,73.48,73.38,73.41,19511.0,69.3984,69.4078,69.3134,69.3417,19511.0
2023-11-29 13:35:00,73.42,73.46,73.4,73.41,13861.0,69.3511,69.3889,69.3322,69.3417,13861.0
2023-11-29 13:40:00,73.42,73.43,73.38,73.4,10616.0,69.3511,69.3606,69.3134,69.3322,10616.0
2023-11-29 13:45:00,73.41,73.49,73.4,73.48,10702.0,69.3417,69.4173,69.3322,69.4078,10702.0
2023-11-29 13:50:00,73.48,73.55,73.47,73.52,14539.0,69.4078,69.4739,69.3984,69.4456,14539.0
2023-11-29 13:55:00,73.52,73.55,73.52,73.52,10073.0,69.4456,69.4739,69.4456,69.4456,10073.0
2023-11-29 14:00:00,73.52,73.6,73.51,73.57,21244.0,69.4456,69.5212,69.4361,69.4928,21244.0
2023-11-29 14:05:00,73.59,73.67,73.58,73.66,14786.0,69.5117,69.5873,69.5023,69.5778,14786.0
2023-11-29 14:10:00,73.67,73.67,73.51,73.52,25268.0,69.5873,69.5873,69.4361,69.4456,25268.0
2023-11-29 14:15:00,73.51,73.53,73.48,73.48,18740.0,69.4361,69.455,69.4078,69.4078,18740.0
2023-11-29 14:20:00,73.48,73.53,73.48,73.51,10722.0,69.4078,69.455,69.4078,69.4361,10722.0
2023-11-29 14:25:00,73.52,73.54,73.5,73.52,19154.0,69.4456,69.4645,69.4267,69.4456,19154.0
2023-11-29 14:30:00,73.51,73.51,73.44,73.45,15966.0,69.4361,69.4361,69.37,69.3795,15966.0
2023-11-29 14:35:00,73.44,73.44,73.33,73.38,15094.0,69.37,69.37,69.2661,69.3134,15094.0
2023-11-29 14:40:00,73.38,73.38,73.29,73.3,13959.0,69.3134,69.3134,69.2283,69.2378,13959.0
2023-11-29 14:45:00,73.3,73.36,73.29,73.3,20149.0,69.2378,69.2945,69.2283,69.2378,20149.0
2023-11-29 14:50:00,73.29,73.34,73.28,73.32,18722.0,69.2283,69.2756,69.2189,69.2567,18722.0
2023-11-29 14:55:00,73.32,73.36,73.3,73.35,15045.0,69.2567,69.2945,69.2378,69.285,15045.0
2023-11-29 15:00:00,73.35,73.4,73.33,73.39,13117.0,69.285,69.3322,69.2661,69.3228,13117.0
2023-11-29 15:05:00,73.39,73.43,73.32,73.34,12263.0,69.3228,69.3606,69.2567,69.2756,12263.0
2023-11-29 15:10:00,73.36,73.41,73.35,73.37,13813.0,69.2945,69.3417,69.285,69.3039,13813.0
2023-11-29 15:15:00,73.37,73.4,73.31,73.4,18816.0,69.3039,69.3322,69.2472,69.3322,18816.0
2023-11-29 15:20:00,73.39,73.39,73.31,73.31,19101.0,69.3228,69.3228,69.2472,69.2472,19101.0
2023-11-29 15:25:00,73.32,73.36,73.3,73.34,22048.0,69.2567,69.2945,69.2378,69.2756,22048.0
2023-11-29 15:30:00,73.34,73.42,73.33,73.4,25628.0,69.2756,69.3511,69.2661,69.3322,25628.0
2023-11-29 15:35:00,73.4,73.4,73.32,73.33,28502.0,69.3322,69.3322,69.2567,69.2661,28502.0
2023-11-29 15:40:00,73.33,73.33,73.19,73.22,33355.0,69.2661,69.2661,69.1339,69.1622,33355.0
2023-11-29 15:45:00,73.21,73.21,73.09,73.12,59368.0,69.1528,69.1528,69.0394,69.0678,59368.0
2023-11-29 15:50:00,73.11,73.17,73.05,73.13,90585.0,69.0583,69.115,69.0016,69.0772,90585.0
2023-11-29 15:55:00,73.12,73.21,73.1,73.17,184481.0,69.0678,69.1528,69.0489,69.115,184481.0
2023-11-30 09:30:00,73.47,73.55,73.29,73.31,52783.0,69.3984,69.4739,69.2283,69.2472,52783.0
2023-11-30 09:35:00,73.31,73.43,73.27,73.39,24186.0,69.2472,69.3606,69.2094,69.3228,24186.0
2023-11-30 09:40:00,73.4,73.62,73.36,73.59,29797.0,69.3322,69.5401,69.2945,69.5117,29797.0
2023-11-30 09:45:00,73.6,73.78,73.54,73.73,26439.0,69.5212,69.6912,69.4645,69.644,26439.0
2023-11-30 09:50:00,73.73,73.84,73.7,73.82,16823.0,69.644,69.7479,69.6156,69.729,16823.0
2023-11-30 09:55:00,73.85,73.87,73.79,73.85,14258.0,69.7573,69.7762,69.7006,69.7573,14258.0
2023-11-30 10:00:00,73.85,73.94,73.82,73.88,26193.0,69.7573,69.8423,69.729,69.7856,26193.0
2023-11-30 10:05:00,73.89,73.89,73.67,73.67,49187.0,69.7951,69.7951,69.5873,69.5873,49187.0
2023-11-30 10:10:00,73.66,73.82,73.64,73.79,19652.0,69.5778,69.729,69.5589,69.7006,19652.0
2023-11-30 10:15:00,73.78,73.84,73.72,73.73,16371.0,69.6912,69.7479,69.6345,69.644,16371.0
2023-11-30 10:20:00,73.73,73.82,73.71,73.81,12416.0,69.644,69.729,69.6251,69.7195,12416.0
2023-11-30 10:25:00,73.81,73.93,73.8,73.93,16083.0,69.7195,69.8329,69.7101,69.8329,16083.0
2023-11-30 10:30:00,73.92,73.98,73.89,73.92,14957.0,69.8234,69.8801,69.7951,69.8234,14957.0
2023-11-30 10:35:00,73.91,73.91,73.72,73.73,14506.0,69.814,69.814,69.6345,69.644,14506.0
2023-11-30 10:40:00,73.74,73.83,73.71,73.73,22543.0,69.6534,69.7384,69.6251,69.644,22543.0
2023-11-30 10:45:00,73.72,73.72,73.6,73.71,16503.0,69.6345,69.6345,69.5212,69.6251,16503.0
2023-11-30 10:50:00,73.7,73.87,73.7,73.84,16215.0,69.6156,69.7762,69.6156,69.7479,16215.0
2023-11-30 10:55:00,73.85,73.98,73.84,73.95,13442.0,69.7573,69.8801,69.7479,69.8518,13442.0
2023-11-30 11:00:00,73.95,73.98,73.85,73.89,32019.0,69.8518,69.8801,69.7573,69.7951,32019.0
2023-11-30 11:05:00,73.86,74.1,73.86,74.02,17074.0,69.7668,69.9935,69.7668,69.9179,17074.0
2023-11-30 11:10:00,74.03,74.06,74.0,74.03,20741.0,69.9273,69.9557,69.899,69.9273,20741.0
2023-11-30 11:15:00,74.06,74.11,73.97,73.97,18269.0,69.9557,70.0029,69.8707,69.8707,18269.0
2023-11-30 11:20:00,73.97,74.03,73.89,74.03,17316.0,69.8707,69.9273,69.7951,69.9273,17316.0
2023-11-30 11:25:00,74.03,74.08,73.96,73.98,27366.0,69.9273,69.9746,69.8612,69.8801,27366.0
2023-11-30 11:30:00,73.98,74.0,73.85,73.86,19855.0,69.8801,69.899,69.7573,69.7668,19855.0
2023-11-30 11:35:00,73.88,73.9,73.82,73.83,17458.0,69.7856,69.8045,69.729,69.7384,17458.0
2023-11-30 11:40:00,73.83,73.85,73.78,73.8,13765.0,69.7384,69.7573,69.6912,69.7101,13765.0
2023-11-30 11:45:00,73.8,73.82,73.76,73.8,9877.0,69.7101,69.729,69.6723,69.7101,9877.0
2023-11-30 11:50:00,73.81,73.9,73.81,73.89,10781.0,69.7195,69.8045,69.7195,69.7951,10781.0
2023-11-30 11:55:00,73.9,73.93,73.87,73.9,19139.0,69.8045,69.8329,69.7762,69.8045,19139.0
2023-11-30 12:00:00,73.91,73.97,73.89,73.93,15479.0,69.814,69.8707,69.7951,69.8329,15479.0
2023-11-30 12:05:00,73.92,73.92,73.84,73.87,14435.0,69.8234,69.8234,69.7479,69.7762,14435.0
2023-11-30 12:10:00,73.85,73.86,73.78,73.8,11651.0,69.7573,69.7668,69.6912,69.7101,11651.0
2023-11-30 12:15:00,73.8,73.8,73.63,73.63,8553.0,69.7101,69.7101,69.5495,69.5495,8553.0
2023-11-30 12:20:00,73.63,73.65,73.6,73.64,7556.0,69.5495,69.5684,69.5212,69.5589,7556.0
2023-11-30 12:25:00,73.63,73.69,73.63,73.68,9438.0,69.5495,69.6062,69.5495,69.5967,9438.0
2023-11-30 12:30:00,73.68,73.72,73.65,73.68,9129.0,69.5967,69.6345,69.5684,69.5967,9129.0
2023-11-30 12:35:00,73.69,73.71,73.6,73.64,11548.0,69.6062,69.6251,69.5212,69.5589,11548.0
2023-11-30 12:40:00,73.65,73.76,73.65,73.75,8133.0,69.5684,69.6723,69.5684,69.6628,8133.0
2023-11-30 12:45:00,73.76,73.78,73.75,73.75,10357.0,69.6723,69.6912,69.6628,69.6628,10357.0
2023-11-30 12:50:00,73.72,73.79,73.67,73.7,9521.0,69.6345,69.7006,69.5873,69.6156,9521.0
2023-11-30 12:55:00,73.71,73.71,73.68,73.71,7640.0,69.6251,69.6251,69.5967,69.6251,7640.0
2023-11-30 13:00:00,73.71,73.75,73.69,73.72,8617.0,69.6251,69.6628,69.6062,69.6345,8617.0
2023-11-30 13:05:00,73.73,73.79,73.73,73.78,8761.0,69.644,69.7006,69.644,69.6912,8761.0
2023-11-30 13:10:00,73.82,73.85,73.79,73.85,7955.0,69.729,69.7573,69.7006,69.7573,7955.0
2023-11-30 13:15:00,73.85,73.9,73.81,73.83,14158.0,69.7573,69.8045,69.7195,69.7384,14158.0
2023-11-30 13:20:00,73.82,73.85,73.75,73.77,9623.0,69.729,69.7573,69.6628,69.6817,9623.0
2023-11-30 13:25:00,73.76,73.76,73.64,73.66,11338.0,69.6723,69.6723,69.5589,69.5778,11338.0
2023-11-30 13:30:00,73.66,73.68,73.62,73.65,15797.0,69.5778,69.5967,69.5401,69.5684,15797.0
2023-11-30 13:35:00,73.64,73.74,73.64,73.73,16803.0,69.5589,69.6534,69.5589,69.644,16803.0
2023-11-30 13:40:00,73.73,73.78,73.72,73.74,21390.0,69.644,69.6912,69.6345,69.6534,21390.0
2023-11-30 13:45:00,73.74,73.8,73.74,73.79,12088.0,69.6534,69.7101,69.6534,69.7006,12088.0
2023-11-30 13:50:00,73.78,73.82,73.77,73.82,14639.0,69.6912,69.729,69.6817,69.729,14639.0
2023-11-30 13:55:00,73.82,73.91,73.82,73.91,17485.0,69.729,69.814,69.729,69.814,17485.0
2023-11-30 14:00:00,73.91,73.94,73.89,73.92,20016.0,69.814,69.8423,69.7951,69.8234,20016.0
2023-11-30 14:05:00,73.93,73.95,73.88,73.89,15766.0,69.8329,69.8518,69.7856,69.7951,15766.0
2023-11-30 14:10:00,73.89,73.89,73.77,73.78,21377.0,69.7951,69.7951,69.6817,69.6912,21377.0
2023-11-30 14:15:00,73.78,73.86,73.75,73.85,40093.0,69.6912,69.7668,69.6628,69.7573,40093.0
2023-11-30 14:20:00,73.84,73.87,73.82,73.85,32319.0,69.7479,69.7762,69.729,69.7573,32319.0
2023-11-30 14:25:00,73.85,73.93,73.85,73.93,27018.0,69.7573,69.8329,69.7573,69.8329,27018.0
2023-11-30 14:30:00,73.94,73.96,73.9,73.91,26814.0,69.8423,69.8612,69.8045,69.814,26814.0
2023-11-30 14:35:00,73.9,73.99,73.9,73.93,20285.0,69.8045,69.8895,69.8045,69.8329,20285.0
2023-11-30 14:40:00,73.94,73.94,73.89,73.93,22650.0,69.8423,69.8423,69.7951,69.8329,22650.0
2023-11-30 14:45:00,73.92,73.93,73.84,73.86,19826.0,69.8234,69.8329,69.7479,69.7668,19826.0
2023-11-30 14:50:00,73.86,73.88,73.84,73.86,19886.0,69.7668,69.7856,69.7479,69.7668,19886.0
2023-11-30 14:55:00,73.86,73.89,73.85,73.89,19921.0,69.7668,69.7951,69.7573,69.7951,19921.0
2023-11-30 15:00:00,73.9,73.92,73.77,73.78,28893.0,69.8045,69.8234,69.6817,69.6912,28893.0
2023-11-30 15:05:00,73.76,73.79,73.7,73.78,45293.0,69.6723,69.7006,69.6156,69.6912,45293.0
2023-11-30 15:10:00,73.78,73.86,73.75,73.76,47091.0,69.6912,69.7668,69.6628,69.6723,47091.0
2023-11-30 15:15:00,73.75,73.78,73.7,73.72,28143.0,69.6628,69.6912,69.6156,69.6345,28143.0
2023-11-30 15:20:00,73.73,73.82,73.72,73.74,74271.0,69.644,69.729,69.6345,69.6534,74271.0
2023-11-30 15:25:00,73.74,73.83,73.72,73.75,52632.0,69.6534,69.7384,69.6345,69.6628,52632.0
2023-11-30 15:30:00,73.74,73.74,73.57,73.59,32213.0,69.6534,69.6534,69.4928,69.5117,32213.0
2023-11-30 15:35:00,73.59,73.6,73.49,73.52,47057.0,69.5117,69.5212,69.4173,69.4456,47057.0
2023-11-30 15:40:00,73.53,73.58,73.43,73.56,111285.0,69.455,69.5023,69.3606,69.4834,111285.0
2023-11-30 15:45:00,73.55,73.6,73.49,73.55,127948.0,69.4739,69.5212,69.4173,69.4739,127948.0
2023-11-30 15:50:00,73.54,73.68,73.35,73.68,226095.0,69.4645,69.5967,69.285,69.5967,226095.0
2023-11-30 15:55:00,73.69,73.85,73.68,73.72,377595.0,69.6062,69.7573,69.5967,69.6345,377595.0
2023-12-01 09:30:00,73.76,74.27,73.72,74.27,60958.0,69.6723,70.154,69.6345,70.154,60958.0
2023-12-01 09:35:00,74.28,74.49,74.26,74.41,23899.0,70.1635,70.3618,70.1446,70.2863,23899.0
2023-12-01 09:40:00,74.41,74.48,74.32,74.39,16974.0,70.2863,70.3524,70.2013,70.2674,16974.0
2023-12-01 09:45:00,74.38,74.44,74.2,74.44,21486.0,70.2579,70.3146,70.0879,70.3146,21486.0
2023-12-01 09:50:00,74.43,74.44,74.36,74.41,13727.0,70.3052,70.3146,70.239,70.2863,13727.0
2023-12-01 09:55:00,74.41,74.58,74.41,74.56,21951.0,70.2863,70.4469,70.2863,70.428,21951.0
2023-12-01 10:00:00,74.56,74.8,74.54,74.66,23926.0,70.428,70.6547,70.4091,70.5224,23926.0
2023-12-01 10:05:00,74.64,74.72,74.59,74.72,16413.0,70.5035,70.5791,70.4563,70.5791,16413.0
2023-12-01 10:10:00,74.72,74.76,74.53,74.58,15731.0,70.5791,70.6169,70.3996,70.4469,15731.0
2023-12-01 10:15:00,74.58,74.62,74.57,74.58,13001.0,70.4469,70.4846,70.4374,70.4469,13001.0
2023-12-01 10:20:00,74.59,74.62,74.5,74.5,14162.0,70.4563,70.4846,70.3713,70.3713,14162.0
2023-12-01 10:25:00,74.49,74.57,74.45,74.55,19402.0,70.3618,70.4374,70.3241,70.4185,19402.0
2023-12-01 10:30:00,74.52,74.64,74.52,74.62,13655.0,70.3902,70.5035,70.3902,70.4846,13655.0
2023-12-01 10:35:00,74.62,74.69,74.57,74.57,15881.0,70.4846,70.5508,70.4374,70.4374,15881.0
2023-12-01 10:40:00,74.58,74.61,74.56,74.56,13745.0,70.4469,70.4752,70.428,70.428,13745.0
2023-12-01 10:45:00,74.56,74.67,74.56,74.65,13814.0,70.428,70.5319,70.428,70.513,13814.0
2023-12-01 10:50:00,74.66,74.73,74.65,74.71,12616.0,70.5224,70.5885,70.513,70.5696,12616.0
2023-12-01 10:55:00,74.72,74.72,74.62,74.65,8521.0,70.5791,70.5791,70.4846,70.513,8521.0
2023-12-01 11:00:00,74.66,74.66,74.5,74.54,12030.0,70.5224,70.5224,70.3713,70.4091,12030.0
2023-12-01 11:05:00,74.53,74.66,74.52,74.64,10867.0,70.3996,70.5224,70.3902,70.5035,10867.0
2023-12-01 11:10:00,74.66,74.72,74.64,74.72,8270.0,70.5224,70.5791,70.5035,70.5791,8270.0
2023-12-01 11:15:00,74.73,74.82,74.71,74.75,21027.0,70.5885,70.6735,70.5696,70.6074,21027.0
2023-12-01 11:20:00,74.75,74.77,74.71,74.77,9148.0,70.6074,70.6263,70.5696,70.6263,9148.0
2023-12-01 11:25:00,74.78,74.88,74.76,74.87,11006.0,70.6358,70.7302,70.6169,70.7208,11006.0
2023-12-01 11:30:00,74.86,74.87,74.75,74.84,16466.0,70.7113,70.7208,70.6074,70.6924,16466.0
2023-12-01 11:35:00,74.84,74.84,74.77,74.81,13704.0,70.6924,70.6924,70.6263,70.6641,13704.0
2023-12-01 11:40:00,74.8,74.88,74.79,74.87,14037.0,70.6547,70.7302,70.6452,70.7208,14037.0
2023-12-01 11:45:00,74.87,74.93,74.83,74.92,16066.0,70.7208,70.7775,70.683,70.768,16066.0
2023-12-01 11:50:00,74.93,74.98,74.88,74.88,16297.0,70.7775,70.8247,70.7302,70.7302,16297.0
2023-12-01 11:55:00,74.9,74.9,74.85,74.86,14710.0,70.7491,70.7491,70.7019,70.7113,14710.0
2023-12-01 12:00:00,74.87,74.91,74.84,74.9,18783.0,70.7208,70.7586,70.6924,70.7491,18783.0
2023-12-01 12:05:00,74.88,75.08,74.88,75.06,9025.0,70.7302,70.9191,70.7302,70.9002,9025.0
2023-12-01 12:10:00,75.07,75.15,75.07,75.14,15912.0,70.9097,70.9853,70.9097,70.9758,15912.0
2023-12-01 12:15:00,75.14,75.16,75.07,75.14,29175.0,70.9758,70.9947,70.9097,70.9758,29175.0
2023-12-01 12:20:00,75.16,75.17,75.1,75.16,16108.0,70.9947,71.0042,70.938,70.9947,16108.0
2023-12-01 12:25:00,75.14,75.17,75.11,75.11,10189.0,70.9758,71.0042,70.9475,70.9475,10189.0
2023-12-01 12:30:00,75.11,75.18,75.06,75.06,12727.0,70.9475,71.0136,70.9002,70.9002,12727.0
2023-12-01 12:35:00,75.05,75.17,75.05,75.08,9723.0,70.8908,71.0042,70.8908,70.9191,9723.0
2023-12-01 12:40:00,75.08,75.15,75.08,75.14,10862.0,70.9191,70.9853,70.9191,70.9758,10862.0
2023-12-01 12:45:00,75.14,75.19,75.14,75.19,9771.0,70.9758,71.023,70.9758,71.023,9771.0
2023-12-01 12:50:00,75.19,75.21,75.16,75.21,9240.0,71.023,71.0419,70.9947,71.0419,9240.0
2023-12-01 12:55:00,75.22,75.26,75.22,75.24,7145.0,71.0514,71.0892,71.0514,71.0703,7145.0
2023-12-01 13:00:00,75.25,75.26,75.21,75.23,8135.0,71.0797,71.0892,71.0419,71.0608,8135.0
2023-12-01 13:05:00,75.23,75.23,75.11,75.12,18272.0,71.0608,71.0608,70.9475,70.9569,18272.0
2023-12-01 13:10:00,75.14,75.17,75.11,75.12,9967.0,70.9758,71.0042,70.9475,70.9569,9967.0
2023-12-01 13:15:00,75.11,75.12,75.07,75.11,8805.0,70.9475,70.9569,70.9097,70.9475,8805.0
2023-12-01 13:20:00,75.12,75.14,75.06,75.08,7828.0,70.9569,70.9758,70.9002,70.9191,7828.0
2023-12-01 13:25:00,75.09,75.09,75.0,75.04,15049.0,70.9286,70.9286,70.8436,70.8814,15049.0
2023-12-01 13:30:00,75.03,75.09,75.02,75.08,16333.0,70.8719,70.9286,70.8625,70.9191,16333.0
2023-12-01 13:35:00,75.07,75.09,75.0,75.03,20363.0,70.9097,70.9286,70.8436,70.8719,20363.0
2023-12-01 13:40:00,75.03,75.07,74.98,75.06,7168.0,70.8719,70.9097,70.8247,70.9002,7168.0
2023-12-01 13:45:00,75.05,75.05,75.01,75.03,14415.0,70.8908,70.8908,70.853,70.8719,14415.0
2023-12-01 13:50:00,75.03,75.08,75.02,75.03,17146.0,70.8719,70.9191,70.8625,70.8719,17146.0
2023-12-01 13:55:00,75.03,75.05,75.02,75.04,8287.0,70.8719,70.8908,70.8625,70.8814,8287.0
2023-12-01 14:00:00,75.04,75.07,75.02,75.06,7067.0,70.8814,70.9097,70.8625,70.9002,7067.0
2023-12-01 14:05:00,75.06,75.19,75.04,75.13,62494.0,70.9002,71.023,70.8814,70.9664,62494.0
2023-12-01 14:10:00,75.13,75.26,75.11,75.23,24265.0,70.9664,71.0892,70.9475,71.0608,24265.0
2023-12-01 14:15:00,75.24,75.29,75.24,75.26,14813.0,71.0703,71.1175,71.0703,71.0892,14813.0
2023-12-01 14:20:00,75.26,75.29,75.22,75.23,11218.0,71.0892,71.1175,71.0514,71.0608,11218.0
2023-12-01 14:25:00,75.22,75.22,75.13,75.17,14337.0,71.0514,71.0514,70.9664,71.0042,14337.0
2023-12-01 14:30:00,75.17,75.17,75.06,75.08,15633.0,71.0042,71.0042,70.9002,70.9191,15633.0
2023-12-01 14:35:00,75.08,75.12,75.05,75.1,11483.0,70.9191,70.9569,70.8908,70.938,11483.0
2023-12-01 14:40:00,75.11,75.15,75.09,75.13,8682.0,70.9475,70.9853,70.9286,70.9664,8682.0
2023-12-01 14:45:00,75.14,75.16,75.09,75.13,11386.0,70.9758,70.9947,70.9286,70.9664,11386.0
2023-12-01 14:50:00,75.13,75.15,75.05,75.05,5109.0,70.9664,70.9853,70.8908,70.8908,5109.0
2023-12-01 14:55:00,75.05,75.08,75.04,75.06,12919.0,70.8908,70.9191,70.8814,70.9002,12919.0
2023-12-01 15:00:00,75.06,75.07,75.03,75.04,13817.0,70.9002,70.9097,70.8719,70.8814,13817.0
2023-12-01 15:05:00,75.03,75.04,74.92,74.93,14515.0,70.8719,70.8814,70.768,70.7775,14515.0
2023-12-01 15:10:00,74.92,74.99,74.92,74.94,14727.0,70.768,70.8341,70.768,70.7869,14727.0
2023-12-01 15:15:00,74.93,74.94,74.88,74.89,14805.0,70.7775,70.7869,70.7302,70.7397,14805.0
2023-12-01 15:20:00,74.89,74.89,74.86,74.88,21783.0,70.7397,70.7397,70.7113,70.7302,21783.0
2023-12-01 15:25:00,74.88,74.96,74.88,74.93,26134.0,70.7302,70.8058,70.7302,70.7775,26134.0
2023-12-01 15:30:00,74.92,75.03,74.91,75.01,27407.0,70.768,70.8719,70.7586,70.853,27407.0
2023-12-01 15:35:00,75.01,75.04,74.97,74.97,28459.0,70.853,70.8814,70.8152,70.8152,28459.0
2023-12-01 15:40:00,74.97,75.03,74.93,74.95,56712.0,70.8152,70.8719,70.7775,70.7963,56712.0
2023-12-01 15:45:00,74.94,75.15,74.93,75.14,28243.0,70.7869,70.9853,70.7775,70.9758,28243.0
2023-12-01 15:50:00,75.17,75.19,75.12,75.13,59770.0,71.0042,71.023,70.9569,70.9664,59770.0
2023-12-01 15:55:00,75.13,75.23,75.04,75.09,187794.0,70.9664,71.0608,70.8814,70.9286,187794.0
2023-12-04 09:30:00,74.58,74.72,74.49,74.68,77602.0,70.4469,70.5791,70.3618,70.5413,77602.0
2023-12-04 09:35:00,74.69,74.87,74.69,74.84,43914.0,70.5508,70.7208,70.5508,70.6924,43914.0
2023-12-04 09:40:00,74.84,75.12,74.8,75.12,18861.0,70.6924,70.9569,70.6547,70.9569,18861.0
2023-12-04 09:45:00,75.13,75.43,75.12,75.39,18475.0,70.9664,71.2497,70.9569,71.212,18475.0
2023-12-04 09:50:00,75.4,75.45,75.11,75.12,45202.0,71.2214,71.2686,70.9475,70.9569,45202.0
2023-12-04 09:55:00,75.11,75.11,74.95,75.03,10679.0,70.9475,70.9475,70.7963,70.8719,10679.0
2023-12-04 10:00:00,75.04,75.07,74.83,74.85,21247.0,70.8814,70.9097,70.683,70.7019,21247.0
2023-12-04 10:05:00,74.86,75.0,74.82,75.0,13895.0,70.7113,70.8436,70.6735,70.8436,13895.0
2023-12-04 10:10:00,74.99,75.01,74.88,74.96,18644.0,70.8341,70.853,70.7302,70.8058,18644.0
2023-12-04 10:15:00,74.99,75.1,74.96,75.09,25835.0,70.8341,70.938,70.8058,70.9286,25835.0
2023-12-04 10:20:00,75.1,75.24,75.1,75.21,13521.0,70.938,71.0703,70.938,71.0419,13521.0
2023-12-04 10:25:00,75.23,75.31,75.22,75.3,15372.0,71.0608,71.1364,71.0514,71.1269,15372.0
2023-12-04 10:30:00,75.34,75.52,75.34,75.51,26467.0,71.1647,71.3348,71.1647,71.3253,26467.0
2023-12-04 10:35:00,75.51,75.54,75.46,75.54,14481.0,71.3253,71.3536,71.2781,71.3536,14481.0
2023-12-04 10:40:00,75.55,75.57,75.37,75.38,21638.0,71.3631,71.382,71.1931,71.2025,21638.0
2023-12-04 10:45:00,75.38,75.47,75.38,75.39,22389.0,71.2025,71.2875,71.2025,71.212,22389.0
2023-12-04 10:50:00,75.38,75.4,75.26,75.26,16147.0,71.2025,71.2214,71.0892,71.0892,16147.0
2023-12-04 10:55:00,75.25,75.27,75.06,75.13,13122.0,71.0797,71.0986,70.9002,70.9664,13122.0
2023-12-04 11:00:00,75.12,75.15,75.05,75.05,9743.0,70.9569,70.9853,70.8908,70.8908,9743.0
2023-12-04 11:05:00,75.05,75.05,74.85,74.85,14592.0,70.8908,70.8908,70.7019,70.7019,14592.0
2023-12-04 11:10:00,74.86,74.95,74.85,74.88,15891.0,70.7113,70.7963,70.7019,70.7302,15891.0
2023-12-04 11:15:00,74.91,74.99,74.87,74.96,14888.0,70.7586,70.8341,70.7208,70.8058,14888.0
2023-12-04 11:20:00,74.96,74.97,74.85,74.85,14716.0,70.8058,70.8152,70.7019,70.7019,14716.0
2023-12-04 11:25:00,74.84,74.84,74.77,74.79,15348.0,70.6924,70.6924,70.6263,70.6452,15348.0
2023-12-04 11:30:00,74.77,74.86,74.74,74.81,15191.0,70.6263,70.7113,70.598,70.6641,15191.0
2023-12-04 11:35:00,74.82,74.88,74.71,74.71,11591.0,70.6735,70.7302,70.5696,70.5696,11591.0
2023-12-04 11:40:00,74.72,74.84,74.72,74.82,9587.0,70.5791,70.6924,70.5791,70.6735,9587.0
2023-12-04 11:45:00,74.82,74.85,74.76,74.77,7874.0,70.6735,70.7019,70.6169,70.6263,7874.0
2023-12-04 11:50:00,74.75,74.8,74.75,74.77,8615.0,70.6074,70.6547,70.6074,70.6263,8615.0
2023-12-04 11:55:00,74.78,74.79,74.73,74.75,10652.0,70.6358,70.6452,70.5885,70.6074,10652.0
2023-12-04 12:00:00,74.75,74.79,74.68,74.78,17087.0,70.6074,70.6452,70.5413,70.6358,17087.0
2023-12-04 12:05:00,74.77,74.85,74.74,74.83,11243.0,70.6263,70.7019,70.598,70.683,11243.0
2023-12-04 12:10:00,74.87,74.89,74.82,74.83,28634.0,70.7208,70.7397,70.6735,70.683,28634.0
2023-12-04 12:15:00,74.83,74.83,74.74,74.75,15194.0,70.683,70.683,70.598,70.6074,15194.0
2023-12-04 12:20:00,74.75,74.77,74.72,74.72,10297.0,70.6074,70.6263,70.5791,70.5791,10297.0
2023-12-04 12:25:00,74.74,74.8,74.74,74.8,10686.0,70.598,70.6547,70.598,70.6547,10686.0
2023-12-04 12:30:00,74.8,74.85,74.76,74.84,9866.0,70.6547,70.7019,70.6169,70.6924,9866.0
2023-12-04 12:35:00,74.84,74.84,74.74,74.79,12386.0,70.6924,70.6924,70.598,70.6452,12386.0
2023-12-04 12:40:00,74.79,74.86,74.78,74.84,39398.0,70.6452,70.7113,70.6358,70.6924,39398.0
2023-12-04 12:45:00,74.85,74.9,74.84,74.89,8711.0,70.7019,70.7491,70.6924,70.7397,8711.0
2023-12-04 12:50:00,74.89,74.89,74.83,74.86,10836.0,70.7397,70.7397,70.683,70.7113,10836.0
2023-12-04 12:55:00,74.87,74.89,74.86,74.88,8846.0,70.7208,70.7397,70.7113,70.7302,8846.0
2023-12-04 13:00:00,74.87,74.87,74.76,74.76,10879.0,70.7208,70.7208,70.6169,70.6169,10879.0
2023-12-04 13:05:00,74.74,74.76,74.67,74.67,10769.0,70.598,70.6169,70.5319,70.5319,10769.0
2023-12-04 13:10:00,74.66,74.7,74.61,74.7,11858.0,70.5224,70.5602,70.4752,70.5602,11858.0
2023-12-04 13:15:00,74.7,74.77,74.67,74.77,9099.0,70.5602,70.6263,70.5319,70.6263,9099.0
2023-12-04 13:20:00,74.77,74.78,74.71,74.72,10165.0,70.6263,70.6358,70.5696,70.5791,10165.0
2023-12-04 13:25:00,74.74,74.75,74.66,74.66,9916.0,70.598,70.6074,70.5224,70.5224,9916.0
2023-12-04 13:30:00,74.66,74.72,74.63,74.7,12979.0,70.5224,70.5791,70.4941,70.5602,12979.0
2023-12-04 13:35:00,74.7,74.75,74.69,74.7,9743.0,70.5602,70.6074,70.5508,70.5602,9743.0
2023-12-04 13:40:00,74.69,74.69,74.61,74.61,9762.0,70.5508,70.5508,70.4752,70.4752,9762.0
2023-12-04 13:45:00,74.63,74.66,74.61,74.61,13691.0,70.4941,70.5224,70.4752,70.4752,13691.0
2023-12-04 13:50:00,74.62,74.66,74.61,74.65,13569.0,70.4846,70.5224,70.4752,70.513,13569.0
2023-12-04 13:55:00,74.64,74.64,74.58,74.62,9017.0,70.5035,70.5035,70.4469,70.4846,9017.0
2023-12-04 14:00:00,74.64,74.72,74.64,74.67,15358.0,70.5035,70.5791,70.5035,70.5319,15358.0
2023-12-04 14:05:00,74.67,74.67,74.59,74.6,23867.0,70.5319,70.5319,70.4563,70.4657,23867.0
2023-12-04 14:10:00,74.59,74.67,74.57,74.64,12998.0,70.4563,70.5319,70.4374,70.5035,12998.0
2023-12-04 14:15:00,74.65,74.67,74.57,74.57,14216.0,70.513,70.5319,70.4374,70.4374,14216.0
2023-12-04 14:20:00,74.56,74.56,74.49,74.49,11290.0,70.428,70.428,70.3618,70.3618,11290.0
2023-12-04 14:25:00,74.5,74.54,74.46,74.47,21454.0,70.3713,70.4091,70.3335,70.3429,21454.0
2023-12-04 14:30:00,74.48,74.54,74.44,74.45,25914.0,70.3524,70.4091,70.3146,70.3241,25914.0
2023-12-04 14:35:00,74.45,74.47,74.44,74.46,15502.0,70.3241,70.3429,70.3146,70.3335,15502.0
2023-12-04 14:40:00,74.46,74.59,74.42,74.59,10513.0,70.3335,70.4563,70.2957,70.4563,10513.0
2023-12-04 14:45:00,74.58,74.69,74.58,74.66,19777.0,70.4469,70.5508,70.4469,70.5224,19777.0
2023-12-04 14:50:00,74.66,74.68,74.64,74.65,10065.0,70.5224,70.5413,70.5035,70.513,10065.0
2023-12-04 14:55:00,74.66,74.67,74.63,74.66,27009.0,70.5224,70.5319,70.4941,70.5224,27009.0
2023-12-04 15:00:00,74.67,74.73,74.66,74.66,15794.0,70.5319,70.5885,70.5224,70.5224,15794.0
2023-12-04 15:05:00,74.64,74.65,74.59,74.61,16494.0,70.5035,70.513,70.4563,70.4752,16494.0
2023-12-04 15:10:00,74.61,74.69,74.6,74.66,15744.0,70.4752,70.5508,70.4657,70.5224,15744.0
2023-12-04 15:15:00,74.66,74.66,74.58,74.65,13920.0,70.5224,70.5224,70.4469,70.513,13920.0
2023-12-04 15:20:00,74.65,74.67,74.61,74.61,21730.0,70.513,70.5319,70.4752,70.4752,21730.0
2023-12-04 15:25:00,74.62,74.62,74.54,74.55,22161.0,70.4846,70.4846,70.4091,70.4185,22161.0
2023-12-04 15:30:00,74.56,74.59,74.45,74.49,43203.0,70.428,70.4563,70.3241,70.3618,43203.0
2023-12-04 15:35:00,74.49,74.51,74.46,74.47,31767.0,70.3618,70.3807,70.3335,70.3429,31767.0
2023-12-04 15:40:00,74.47,74.53,74.44,74.52,37259.0,70.3429,70.3996,70.3146,70.3902,37259.0
2023-12-04 15:45:00,74.53,74.53,74.42,74.48,50648.0,70.3996,70.3996,70.2957,70.3524,50648.0
2023-12-04 15:50:00,74.47,74.63,74.47,74.6,59403.0,70.3429,70.4941,70.3429,70.4657,59403.0
2023-12-04 15:55:00,74.61,74.64,74.55,74.64,154055.0,70.4752,70.5035,70.4185,70.5035,154055.0
2023-12-05 09:30:00,74.29,74.47,74.29,74.42,55280.0,70.1729,70.3429,70.1729,70.2957,55280.0
2023-12-05 09:35:00,74.41,74.53,74.21,74.3,19440.0,70.2863,70.3996,70.0974,70.1824,19440.0
2023-12-05 09:40:00,74.35,74.41,74.17,74.18,21847.0,70.2296,70.2863,70.0596,70.069,21847.0
2023-12-05 09:45:00,74.17,74.43,74.16,74.3,29787.0,70.0596,70.3052,70.0501,70.1824,29787.0
2023-12-05 09:50:00,74.29,74.29,74.19,74.28,15028.0,70.1729,70.1729,70.0785,70.1635,15028.0
2023-12-05 09:55:00,74.28,74.28,74.04,74.09,13506.0,70.1635,70.1635,69.9368,69.984,13506.0
2023-12-05 10:00:00,74.09,74.29,74.09,74.2,22130.0,69.984,70.1729,69.984,70.0879,22130.0
2023-12-05 10:05:00,74.18,74.18,74.04,74.06,12676.0,70.069,70.069,69.9368,69.9557,12676.0
2023-12-05 10:10:00,74.06,74.13,74.04,74.05,15905.0,69.9557,70.0218,69.9368,69.9462,15905.0
2023-12-05 10:15:00,74.04,74.08,73.96,74.08,30441.0,69.9368,69.9746,69.8612,69.9746,30441.0
2023-12-05 10:20:00,74.07,74.12,74.05,74.09,14082.0,69.9651,70.0123,69.9462,69.984,14082.0
2023-12-05 10:25:00,74.09,74.27,74.06,74.25,20098.0,69.984,70.154,69.9557,70.1351,20098.0
2023-12-05 10:30:00,74.28,74.35,74.14,74.17,26260.0,70.1635,70.2296,70.0312,70.0596,26260.0
2023-12-05 10:35:00,74.16,74.19,74.14,74.14,14995.0,70.0501,70.0785,70.0312,70.0312,14995.0
2023-12-05 10:40:00,74.14,74.2,74.1,74.2,14783.0,70.0312,70.0879,69.9935,70.0879,14783.0
2023-12-05 10:45:00,74.19,74.22,74.1,74.21,14809.0,70.0785,70.1068,69.9935,70.0974,14809.0
2023-12-05 10:50:00,74.19,74.29,74.13,74.27,38173.0,70.0785,70.1729,70.0218,70.154,38173.0
2023-12-05 10:55:00,74.27,74.44,74.26,74.42,12499.0,70.154,70.3146,70.1446,70.2957,12499.0
2023-12-05 11:00:00,74.42,74.43,74.31,74.33,18238.0,70.2957,70.3052,70.1918,70.2107,18238.0
2023-12-05 11:05:00,74.33,74.38,74.32,74.33,11562.0,70.2107,70.2579,70.2013,70.2107,11562.0
2023-12-05 11:10:00,74.32,74.35,74.27,74.29,16388.0,70.2013,70.2296,70.154,70.1729,16388.0
2023-12-05 11:15:00,74.28,74.35,74.25,74.3,12432.0,70.1635,70.2296,70.1351,70.1824,12432.0
2023-12-05 11:20:00,74.32,74.43,74.32,74.4,13730.0,70.2013,70.3052,70.2013,70.2768,13730.0
2023-12-05 11:25:00,74.4,74.57,74.4,74.56,14326.0,70.2768,70.4374,70.2768,70.428,14326.0
2023-12-05 11:30:00,74.56,74.6,74.51,74.59,27408.0,70.428,70.4657,70.3807,70.4563,27408.0
2023-12-05 11:35:00,74.59,74.7,74.59,74.69,16388.0,70.4563,70.5602,70.4563,70.5508,16388.0
2023-12-05 11:40:00,74.67,74.67,74.55,74.59,15265.0,70.5319,70.5319,70.4185,70.4563,15265.0
2023-12-05 11:45:00,74.57,74.58,74.46,74.46,14007.0,70.4374,70.4469,70.3335,70.3335,14007.0
2023-12-05 11:50:00,74.47,74.57,74.47,74.55,12767.0,70.3429,70.4374,70.3429,70.4185,12767.0
2023-12-05 11:55:00,74.55,74.6,74.49,74.6,11323.0,70.4185,70.4657,70.3618,70.4657,11323.0
2023-12-05 12:00:00,74.6,74.62,74.5,74.54,18053.0,70.4657,70.4846,70.3713,70.4091,18053.0
2023-12-05 12:05:00,74.54,74.55,74.45,74.51,13676.0,70.4091,70.4185,70.3241,70.3807,13676.0
2023-12-05 12:10:00,74.51,74.51,74.44,74.44,9121.0,70.3807,70.3807,70.3146,70.3146,9121.0
2023-12-05 12:15:00,74.46,74.51,74.43,74.47,16032.0,70.3335,70.3807,70.3052,70.3429,16032.0
2023-12-05 12:20:00,74.47,74.5,74.43,74.48,16595.0,70.3429,70.3713,70.3052,70.3524,16595.0
2023-12-05 12:25:00,74.49,74.5,74.45,74.49,9819.0,70.3618,70.3713,70.3241,70.3618,9819.0
2023-12-05 12:30:00,74.5,74.51,74.44,74.46,9560.0,70.3713,70.3807,70.3146,70.3335,9560.0
2023-12-05 12:35:00,74.45,74.5,74.43,74.43,13859.0,70.3241,70.3713,70.3052,70.3052,13859.0
2023-12-05 12:40:00,74.44,74.44,74.36,74.4,13196.0,70.3146,70.3146,70.239,70.2768,13196.0
2023-12-05 12:45:00,74.41,74.47,74.4,74.44,11977.0,70.2863,70.3429,70.2768,70.3146,11977.0
2023-12-05 12:50:00,74.44,74.44,74.34,74.38,11580.0,70.3146,70.3146,70.2202,70.2579,11580.0
2023-12-05 12:55:00,74.39,74.49,74.39,74.49,11530.0,70.2674,70.3618,70.2674,70.3618,11530.0
2023-12-05 13:00:00,74.49,74.52,74.44,74.44,18779.0,70.3618,70.3902,70.3146,70.3146,18779.0
2023-12-05 13:05:00,74.45,74.45,74.36,74.4,10407.0,70.3241,70.3241,70.239,70.2768,10407.0
2023-12-05 13:10:00,74.41,74.44,74.37,74.43,8513.0,70.2863,70.3146,70.2485,70.3052,8513.0
2023-12-05 13:15:00,74.44,74.47,74.42,74.45,14359.0,70.3146,70.3429,70.2957,70.3241,14359.0
2023-12-05 13:20:00,74.44,74.44,74.37,74.39,12455.0,70.3146,70.3146,70.2485,70.2674,12455.0
2023-12-05 13:25:00,74.39,74.42,74.36,74.4,17718.0,70.2674,70.2957,70.239,70.2768,17718.0
2023-12-05 13:30:00,74.39,74.48,74.38,74.38,19317.0,70.2674,70.3524,70.2579,70.2579,19317.0
2023-12-05 13:35:00,74.39,74.41,74.36,74.41,9354.0,70.2674,70.2863,70.239,70.2863,9354.0
2023-12-05 13:40:00,74.41,74.46,74.34,74.46,17599.0,70.2863,70.3335,70.2202,70.3335,17599.0
2023-12-05 13:45:00,74.46,74.48,74.41,74.45,9962.0,70.3335,70.3524,70.2863,70.3241,9962.0
2023-12-05 13:50:00,74.44,74.49,74.43,74.48,10653.0,70.3146,70.3618,70.3052,70.3524,10653.0
2023-12-05 13:55:00,74.48,74.52,74.48,74.52,14920.0,70.3524,70.3902,70.3524,70.3902,14920.0
2023-12-05 14:00:00,74.51,74.58,74.51,74.58,17428.0,70.3807,70.4469,70.3807,70.4469,17428.0
2023-12-05 14:05:00,74.58,74.62,74.56,74.62,17652.0,70.4469,70.4846,70.428,70.4846,17652.0
2023-12-05 14:10:00,74.62,74.67,74.61,74.62,15830.0,70.4846,70.5319,70.4752,70.4846,15830.0
2023-12-05 14:15:00,74.62,74.62,74.55,74.59,14192.0,70.4846,70.4846,70.4185,70.4563,14192.0
2023-12-05 14:20:00,74.59,74.6,74.53,74.53,8478.0,70.4563,70.4657,70.3996,70.3996,8478.0
2023-12-05 14:25:00,74.53,74.54,74.42,74.43,12499.0,70.3996,70.4091,70.2957,70.3052,12499.0
2023-12-05 14:30:00,74.44,74.54,74.44,74.53,13703.0,70.3146,70.4091,70.3146,70.3996,13703.0
2023-12-05 14:35:00,74.54,74.54,74.48,74.5,15872.0,70.4091,70.4091,70.3524,70.3713,15872.0
2023-12-05 14:40:00,74.49,74.56,74.49,74.55,25063.0,70.3618,70.428,70.3618,70.4185,25063.0
2023-12-05 14:45:00,74.55,74.55,74.47,74.52,14540.0,70.4185,70.4185,70.3429,70.3902,14540.0
2023-12-05 14:50:00,74.52,74.6,74.51,74.59,11727.0,70.3902,70.4657,70.3807,70.4563,11727.0
2023-12-05 14:55:00,74.59,74.63,74.55,74.57,24319.0,70.4563,70.4941,70.4185,70.4374,24319.0
2023-12-05 15:00:00,74.57,74.58,74.52,74.52,13500.0,70.4374,70.4469,70.3902,70.3902,13500.0
2023-12-05 15:05:00,74.54,74.55,74.51,74.52,17691.0,70.4091,70.4185,70.3807,70.3902,17691.0
2023-12-05 15:10:00,74.51,74.52,74.46,74.47,16478.0,70.3807,70.3902,70.3335,70.3429,16478.0
2023-12-05 15:15:00,74.47,74.52,74.44,74.52,18795.0,70.3429,70.3902,70.3146,70.3902,18795.0
2023-12-05 15:20:00,74.53,74.54,74.47,74.49,21364.0,70.3996,70.4091,70.3429,70.3618,21364.0
2023-12-05 15:25:00,74.49,74.5,74.41,74.45,20050.0,70.3618,70.3713,70.2863,70.3241,20050.0
2023-12-05 15:30:00,74.44,74.48,74.43,74.43,30659.0,70.3146,70.3524,70.3052,70.3052,30659.0
2023-12-05 15:35:00,74.44,74.45,74.38,74.41,34395.0,70.3146,70.3241,70.2579,70.2863,34395.0
2023-12-05 15:40:00,74.4,74.5,74.4,74.48,42375.0,70.2768,70.3713,70.2768,70.3524,42375.0
2023-12-05 15:45:00,74.48,74.51,74.4,74.46,39369.0,70.3524,70.3807,70.2768,70.3335,39369.0
2023-12-05 15:50:00,74.46,74.46,74.27,74.28,48149.0,70.3335,70.3335,70.154,70.1635,48149.0
2023-12-05 15:55:00,74.28,74.3,74.12,74.14,201307.0,70.1635,70.1824,70.0123,70.0312,201307.0
2023-12-06 09:30:00,73.96,73.99,73.85,73.89,67000.0,69.8612,69.8895,69.7573,69.7951,67000.0
2023-12-06 09:35:00,73.86,73.91,73.58,73.83,22801.0,69.7668,69.814,69.5023,69.7384,22801.0
2023-12-06 09:40:00,73.82,73.87,73.79,73.81,17858.0,69.729,69.7762,69.7006,69.7195,17858.0
2023-12-06 09:45:00,73.81,73.94,73.79,73.94,32096.0,69.7195,69.8423,69.7006,69.8423,32096.0
2023-12-06 09:50:00,73.93,73.97,73.84,73.95,21964.0,69.8329,69.8707,69.7479,69.8518,21964.0
2023-12-06 09:55:00,73.95,74.06,73.93,74.04,16845.0,69.8518,69.9557,69.8329,69.9368,16845.0
2023-12-06 10:00:00,74.04,74.19,73.91,73.92,61669.0,69.9368,70.0785,69.814,69.8234,61669.0
2023-12-06 10:05:00,73.93,74.11,73.93,74.05,16490.0,69.8329,70.0029,69.8329,69.9462,16490.0
2023-12-06 10:10:00,74.07,74.07,74.01,74.07,14872.0,69.9651,69.9651,69.9084,69.9651,14872.0
2023-12-06 10:15:00,74.07,74.1,74.01,74.04,22660.0,69.9651,69.9935,69.9084,69.9368,22660.0
2023-12-06 10:20:00,74.04,74.1,73.97,74.06,19977.0,69.9368,69.9935,69.8707,69.9557,19977.0
2023-12-06 10:25:00,74.06,74.11,74.04,74.04,28657.0,69.9557,70.0029,69.9368,69.9368,28657.0
2023-12-06 10:30:00,74.04,74.06,73.99,74.03,23649.0,69.9368,69.9557,69.8895,69.9273,23649.0
2023-12-06 10:35:00,74.01,74.1,73.96,74.09,20064.0,69.9084,69.9935,69.8612,69.984,20064.0
2023-12-06 10:40:00,74.09,74.11,74.03,74.03,21158.0,69.984,70.0029,69.9273,69.9273,21158.0
2023-12-06 10:45:00,74.04,74.06,73.98,74.03,23694.0,69.9368,69.9557,69.8801,69.9273,23694.0
2023-12-06 10:50:00,74.03,74.05,73.93,73.94,20465.0,69.9273,69.9462,69.8329,69.8423,20465.0
2023-12-06 10:55:00,73.95,73.95,73.81,73.86,19251.0,69.8518,69.8518,69.7195,69.7668,19251.0
2023-12-06 11:00:00,73.86,73.93,73.83,73.91,132753.0,69.7668,69.8329,69.7384,69.814,132753.0
2023-12-06 11:05:00,73.9,73.92,73.69,73.71,15228.0,69.8045,69.8234,69.6062,69.6251,15228.0
2023-12-06 11:10:00,73.72,73.79,73.71,73.75,16096.0,69.6345,69.7006,69.6251,69.6628,16096.0
2023-12-06 11:15:00,73.75,73.77,73.7,73.77,18914.0,69.6628,69.6817,69.6156,69.6817,18914.0
2023-12-06 11:20:00,73.77,73.79,73.65,73.74,18063.0,69.6817,69.7006,69.5684,69.6534,18063.0
2023-12-06 11:25:00,73.73,73.86,73.73,73.78,11709.0,69.644,69.7668,69.644,69.6912,11709.0
2023-12-06 11:30:00,73.78,73.79,73.68,73.69,18822.0,69.6912,69.7006,69.5967,69.6062,18822.0
2023-12-06 11:35:00,73.7,73.78,73.69,73.73,14700.0,69.6156,69.6912,69.6062,69.644,14700.0
2023-12-06 11:40:00,73.75,73.76,73.67,73.67,17027.0,69.6628,69.6723,69.5873,69.5873,17027.0
2023-12-06 11:45:00,73.68,73.73,73.6,73.61,28074.0,69.5967,69.644,69.5212,69.5306,28074.0
2023-12-06 11:50:00,73.6,73.73,73.58,73.63,13643.0,69.5212,69.644,69.5023,69.5495,13643.0
2023-12-06 11:55:00,73.63,73.65,73.51,73.52,12435.0,69.5495,69.5684,69.4361,69.4456,12435.0
2023-12-06 12:00:00,73.52,73.52,73.43,73.44,23121.0,69.4456,69.4456,69.3606,69.37,23121.0
2023-12-06 12:05:00,73.44,73.57,73.44,73.49,19817.0,69.37,69.4928,69.37,69.4173,19817.0
2023-12-06 12:10:00,73.5,73.5,73.32,73.34,26175.0,69.4267,69.4267,69.2567,69.2756,26175.0
2023-12-06 12:15:00,73.34,73.34,73.19,73.19,22990.0,69.2756,69.2756,69.1339,69.1339,22990.0
2023-12-06 12:20:00,73.18,73.19,73.13,73.16,23756.0,69.1244,69.1339,69.0772,69.1055,23756.0
2023-12-06 12:25:00,73.15,73.19,73.11,73.11,22069.0,69.0961,69.1339,69.0583,69.0583,22069.0
2023-12-06 12:30:00,73.12,73.25,73.08,73.25,33775.0,69.0678,69.1906,69.03,69.1906,33775.0
2023-12-06 12:35:00,73.24,73.34,73.21,73.31,47217.0,69.1811,69.2756,69.1528,69.2472,47217.0
2023-12-06 12:40:00,73.32,73.41,73.32,73.41,25687.0,69.2567,69.3417,69.2567,69.3417,25687.0
2023-12-06 12:45:00,73.4,73.46,73.36,73.45,14713.0,69.3322,69.3889,69.2945,69.3795,14713.0
2023-12-06 12:50:00,73.45,73.46,73.37,73.42,19509.0,69.3795,69.3889,69.3039,69.3511,19509.0
2023-12-06 12:55:00,73.42,73.43,73.35,73.38,15099.0,69.3511,69.3606,69.285,69.3134,15099.0
2023-12-06 13:00:00,73.39,73.51,73.39,73.47,17735.0,69.3228,69.4361,69.3228,69.3984,17735.0
2023-12-06 13:05:00,73.47,73.56,73.46,73.51,12071.0,69.3984,69.4834,69.3889,69.4361,12071.0
2023-12-06 13:10:00,73.5,73.56,73.5,73.55,11824.0,69.4267,69.4834,69.4267,69.4739,11824.0
2023-12-06 13:15:00,73.53,73.53,73.44,73.44,9513.0,69.455,69.455,69.37,69.37,9513.0
2023-12-06 13:20:00,73.46,73.62,73.45,73.59,28093.0,69.3889,69.5401,69.3795,69.5117,28093.0
2023-12-06 13:25:00,73.59,73.61,73.55,73.56,17245.0,69.5117,69.5306,69.4739,69.4834,17245.0
2023-12-06 13:30:00,73.57,73.61,73.56,73.56,12348.0,69.4928,69.5306,69.4834,69.4834,12348.0
2023-12-06 13:35:00,73.57,73.58,73.51,73.51,13848.0,69.4928,69.5023,69.4361,69.4361,13848.0
2023-12-06 13:40:00,73.52,73.59,73.47,73.47,14074.0,69.4456,69.5117,69.3984,69.3984,14074.0
2023-12-06 13:45:00,73.49,73.52,73.42,73.47,17652.0,69.4173,69.4456,69.3511,69.3984,17652.0
2023-12-06 13:50:00,73.47,73.47,73.41,73.41,7022.0,69.3984,69.3984,69.3417,69.3417,7022.0
2023-12-06 13:55:00,73.43,73.44,73.33,73.37,13985.0,69.3606,69.37,69.2661,69.3039,13985.0
2023-12-06 14:00:00,73.36,73.39,73.3,73.34,18946.0,69.2945,69.3228,69.2378,69.2756,18946.0
2023-12-06 14:05:00,73.35,73.42,73.35,73.41,24046.0,69.285,69.3511,69.285,69.3417,24046.0
2023-12-06 14:10:00,73.4,73.41,73.28,73.31,21746.0,69.3322,69.3417,69.2189,69.2472,21746.0
2023-12-06 14:15:00,73.31,73.36,73.31,73.33,18826.0,69.2472,69.2945,69.2472,69.2661,18826.0
2023-12-06 14:20:00,73.34,73.37,73.27,73.27,15766.0,69.2756,69.3039,69.2094,69.2094,15766.0
2023-12-06 14:25:00,73.28,73.28,73.21,73.21,10580.0,69.2189,69.2189,69.1528,69.1528,10580.0
2023-12-06 14:30:00,73.2,73.32,73.2,73.3,28595.0,69.1433,69.2567,69.1433,69.2378,28595.0
2023-12-06 14:35:00,73.31,73.36,73.26,73.36,12868.0,69.2472,69.2945,69.2,69.2945,12868.0
2023-12-06 14:40:00,73.34,73.37,73.29,73.34,36183.0,69.2756,69.3039,69.2283,69.2756,36183.0
2023-12-06 14:45:00,73.35,73.38,73.31,73.34,17103.0,69.285,69.3134,69.2472,69.2756,17103.0
2023-12-06 14:50:00,73.37,73.45,73.37,73.44,26554.0,69.3039,69.3795,69.3039,69.37,26554.0
2023-12-06 14:55:00,73.45,73.46,73.38,73.42,36225.0,69.3795,69.3889,69.3134,69.3511,36225.0
2023-12-06 15:00:00,73.42,73.51,73.4,73.47,29745.0,69.3511,69.4361,69.3322,69.3984,29745.0
2023-12-06 15:05:00,73.48,73.49,73.43,73.45,28242.0,69.4078,69.4173,69.3606,69.3795,28242.0
2023-12-06 15:10:00,73.45,73.5,73.38,73.45,45856.0,69.3795,69.4267,69.3134,69.3795,45856.0
2023-12-06 15:15:00,73.45,73.46,73.42,73.44,31642.0,69.3795,69.3889,69.3511,69.37,31642.0
2023-12-06 15:20:00,73.45,73.45,73.31,73.34,36409.0,69.3795,69.3795,69.2472,69.2756,36409.0
2023-12-06 15:25:00,73.34,73.35,73.24,73.27,61044.0,69.2756,69.285,69.1811,69.2094,61044.0
2023-12-06 15:30:00,73.27,73.36,73.22,73.33,27195.0,69.2094,69.2945,69.1622,69.2661,27195.0
2023-12-06 15:35:00,73.33,73.34,73.28,73.3,35162.0,69.2661,69.2756,69.2189,69.2378,35162.0
2023-12-06 15:40:00,73.3,73.35,73.22,73.29,51237.0,69.2378,69.285,69.1622,69.2283,51237.0
2023-12-06 15:45:00,73.29,73.34,73.21,73.22,43846.0,69.2283,69.2756,69.1528,69.1622,43846.0
2023-12-06 15:50:00,73.21,73.26,73.15,73.17,49313.0,69.1528,69.2,69.0961,69.115,49313.0
2023-12-06 15:55:00,73.17,73.22,73.11,73.19,170698.0,69.115,69.1622,69.0583,69.1339,170698.0
2023-12-07 09:30:00,73.55,73.88,73.31,73.38,57730.0,69.4739,69.7856,69.2472,69.3134,57730.0
2023-12-07 09:35:00,73.35,73.8,73.33,73.75,36613.0,69.285,69.7101,69.2661,69.6628,36613.0
2023-12-07 09:40:00,73.8,74.04,73.77,74.04,32163.0,69.7101,69.9368,69.6817,69.9368,32163.0
2023-12-07 09:45:00,74.09,74.14,73.96,74.05,30791.0,69.984,70.0312,69.8612,69.9462,30791.0
2023-12-07 09:50:00,74.08,74.22,74.08,74.16,17622.0,69.9746,70.1068,69.9746,70.0501,17622.0
2023-12-07 09:55:00,74.14,74.15,74.08,74.1,20891.0,70.0312,70.0407,69.9746,69.9935,20891.0
2023-12-07 10:00:00,74.11,74.21,74.01,74.09,46043.0,70.0029,70.0974,69.9084,69.984,46043.0
2023-12-07 10:05:00,74.1,74.18,74.07,74.07,22695.0,69.9935,70.069,69.9651,69.9651,22695.0
2023-12-07 10:10:00,74.06,74.06,73.88,73.88,29120.0,69.9557,69.9557,69.7856,69.7856,29120.0
2023-12-07 10:15:00,73.88,73.94,73.82,73.94,34196.0,69.7856,69.8423,69.729,69.8423,34196.0
2023-12-07 10:20:00,73.95,73.99,73.91,73.91,22774.0,69.8518,69.8895,69.814,69.814,22774.0
2023-12-07 10:25:00,73.9,74.01,73.89,74.0,48023.0,69.8045,69.9084,69.7951,69.899,48023.0
2023-12-07 10:30:00,74.02,74.06,73.94,74.01,40188.0,69.9179,69.9557,69.8423,69.9084,40188.0
2023-12-07 10:35:00,74.0,74.0,73.9,73.92,36567.0,69.899,69.899,69.8045,69.8234,36567.0
2023-12-07 10:40:00,73.91,73.93,73.73,73.73,29754.0,69.814,69.8329,69.644,69.644,29754.0
2023-12-07 10:45:00,73.73,73.74,73.65,73.72,29062.0,69.644,69.6534,69.5684,69.6345,29062.0
2023-12-07 10:50:00,73.71,73.9,73.7,73.9,41526.0,69.6251,69.8045,69.6156,69.8045,41526.0
2023-12-07 10:55:00,73.91,74.1,73.9,74.08,21264.0,69.814,69.9935,69.8045,69.9746,21264.0
2023-12-07 11:00:00,74.1,74.38,74.1,74.38,33691.0,69.9935,70.2579,69.9935,70.2579,33691.0
2023-12-07 11:05:00,74.38,74.56,74.38,74.45,41969.0,70.2579,70.428,70.2579,70.3241,41969.0
2023-12-07 11:10:00,74.46,74.46,74.39,74.42,14604.0,70.3335,70.3335,70.2674,70.2957,14604.0
2023-12-07 11:15:00,74.43,74.44,74.32,74.37,15859.0,70.3052,70.3146,70.2013,70.2485,15859.0
2023-12-07 11:20:00,74.37,74.48,74.35,74.44,16836.0,70.2485,70.3524,70.2296,70.3146,16836.0
2023-12-07 11:25:00,74.43,74.43,74.36,74.4,12399.0,70.3052,70.3052,70.239,70.2768,12399.0
2023-12-07 11:30:00,74.4,74.47,74.34,74.34,22518.0,70.2768,70.3429,70.2202,70.2202,22518.0
2023-12-07 11:35:00,74.35,74.44,74.31,74.44,22596.0,70.2296,70.3146,70.1918,70.3146,22596.0
2023-12-07 11:40:00,74.44,74.51,74.44,74.5,14063.0,70.3146,70.3807,70.3146,70.3713,14063.0
2023-12-07 11:45:00,74.47,74.49,74.33,74.33,8966.0,70.3429,70.3618,70.2107,70.2107,8966.0
2023-12-07 11:50:00,74.33,74.34,74.28,74.31,11984.0,70.2107,70.2202,70.1635,70.1918,11984.0
2023-12-07 11:55:00,74.31,74.33,74.25,74.31,13332.0,70.1918,70.2107,70.1351,70.1918,13332.0
2023-12-07 12:00:00,74.28,74.36,74.28,74.32,19786.0,70.1635,70.239,70.1635,70.2013,19786.0
2023-12-07 12:05:00,74.32,74.34,74.25,74.3,25106.0,70.2013,70.2202,70.1351,70.1824,25106.0
2023-12-07 12:10:00,74.3,74.31,74.29,74.3,15266.0,70.1824,70.1918,70.1729,70.1824,15266.0
2023-12-07 12:15:00,74.29,74.3,74.22,74.23,47771.0,70.1729,70.1824,70.1068,70.1162,47771.0
2023-12-07 12:20:00,74.22,74.24,74.11,74.13,20010.0,70.1068,70.1257,70.0029,70.0218,20010.0
2023-12-07 12:25:00,74.11,74.21,74.09,74.19,11684.0,70.0029,70.0974,69.984,70.0785,11684.0
2023-12-07 12:30:00,74.19,74.28,74.14,74.28,14622.0,70.0785,70.1635,70.0312,70.1635,14622.0
2023-12-07 12:35:00,74.27,74.31,74.26,74.26,19024.0,70.154,70.1918,70.1446,70.1446,19024.0
2023-12-07 12:40:00,74.25,74.25,74.22,74.23,8331.0,70.1351,70.1351,70.1068,70.1162,8331.0
2023-12-07 12:45:00,74.23,74.27,74.15,74.17,21883.0,70.1162,70.154,70.0407,70.0596,21883.0
2023-12-07 12:50:00,74.17,74.17,74.09,74.09,8141.0,70.0596,70.0596,69.984,69.984,8141.0
2023-12-07 12:55:00,74.09,74.09,74.05,74.05,7288.0,69.984,69.984,69.9462,69.9462,7288.0
2023-12-07 13:00:00,74.05,74.1,74.01,74.02,11056.0,69.9462,69.9935,69.9084,69.9179,11056.0
2023-12-07 13:05:00,74.01,74.04,74.01,74.01,9598.0,69.9084,69.9368,69.9084,69.9084,9598.0
2023-12-07 13:10:00,74.01,74.1,74.0,74.09,17316.0,69.9084,69.9935,69.899,69.984,17316.0
2023-12-07 13:15:00,74.11,74.12,74.06,74.09,10245.0,70.0029,70.0123,69.9557,69.984,10245.0
2023-12-07 13:20:00,74.09,74.12,74.04,74.08,11913.0,69.984,70.0123,69.9368,69.9746,11913.0
2023-12-07 13:25:00,74.07,74.09,74.02,74.03,9118.0,69.9651,69.984,69.9179,69.9273,9118.0
2023-12-07 13:30:00,74.03,74.09,74.03,74.04,16540.0,69.9273,69.984,69.9273,69.9368,16540.0
2023-12-07 13:35:00,74.03,74.03,73.97,73.97,6488.0,69.9273,69.9273,69.8707,69.8707,6488.0
2023-12-07 13:40:00,73.99,74.02,73.96,74.02,14883.0,69.8895,69.9179,69.8612,69.9179,14883.0
2023-12-07 13:45:00,74.01,74.01,73.96,73.97,11562.0,69.9084,69.9084,69.8612,69.8707,11562.0
2023-12-07 13:50:00,73.97,73.98,73.96,73.97,7367.0,69.8707,69.8801,69.8612,69.8707,7367.0
2023-12-07 13:55:00,73.97,74.0,73.94,73.98,20392.0,69.8707,69.899,69.8423,69.8801,20392.0
2023-12-07 14:00:00,73.98,74.0,73.89,73.9,17094.0,69.8801,69.899,69.7951,69.8045,17094.0
2023-12-07 14:05:00,73.89,73.98,73.88,73.96,19749.0,69.7951,69.8801,69.7856,69.8612,19749.0
2023-12-07 14:10:00,73.97,73.97,73.86,73.86,8002.0,69.8707,69.8707,69.7668,69.7668,8002.0
2023-12-07 14:15:00,73.86,73.87,73.84,73.85,7963.0,69.7668,69.7762,69.7479,69.7573,7963.0
2023-12-07 14:20:00,73.86,73.93,73.85,73.9,18042.0,69.7668,69.8329,69.7573,69.8045,18042.0
2023-12-07 14:25:00,73.9,73.9,73.84,73.88,13796.0,69.8045,69.8045,69.7479,69.7856,13796.0
2023-12-07 14:30:00,73.89,73.9,73.8,73.8,13036.0,69.7951,69.8045,69.7101,69.7101,13036.0
2023-12-07 14:35:00,73.8,73.88,73.8,73.87,16735.0,69.7101,69.7856,69.7101,69.7762,16735.0
2023-12-07 14:40:00,73.88,73.9,73.85,73.86,12911.0,69.7856,69.8045,69.7573,69.7668,12911.0
2023-12-07 14:45:00,73.86,73.92,73.85,73.91,17053.0,69.7668,69.8234,69.7573,69.814,17053.0
2023-12-07 14:50:00,73.91,73.92,73.85,73.87,12158.0,69.814,69.8234,69.7573,69.7762,12158.0
2023-12-07 14:55:00,73.87,73.91,73.86,73.9,13366.0,69.7762,69.814,69.7668,69.8045,13366.0
2023-12-07 15:00:00,73.9,74.02,73.9,73.99,27498.0,69.8045,69.9179,69.8045,69.8895,27498.0
2023-12-07 15:05:00,73.98,73.99,73.95,73.96,18211.0,69.8801,69.8895,69.8518,69.8612,18211.0
2023-12-07 15:10:00,73.96,74.0,73.93,73.98,21220.0,69.8612,69.899,69.8329,69.8801,21220.0
2023-12-07 15:15:00,73.97,74.06,73.96,73.99,33288.0,69.8707,69.9557,69.8612,69.8895,33288.0
2023-12-07 15:20:00,73.97,74.03,73.94,73.99,17638.0,69.8707,69.9273,69.8423,69.8895,17638.0
2023-12-07 15:25:00,73.98,74.02,73.95,73.96,21025.0,69.8801,69.9179,69.8518,69.8612,21025.0
2023-12-07 15:30:00,73.96,73.98,73.93,73.96,39433.0,69.8612,69.8801,69.8329,69.8612,39433.0
2023-12-07 15:35:00,73.96,74.01,73.95,73.98,46051.0,69.8612,69.9084,69.8518,69.8801,46051.0
2023-12-07 15:40:00,73.98,74.03,73.93,73.95,49917.0,69.8801,69.9273,69.8329,69.8518,49917.0
2023-12-07 15:45:00,73.95,73.96,73.85,73.88,57543.0,69.8518,69.8612,69.7573,69.7856,57543.0
2023-12-07 15:50:00,73.88,73.91,73.8,73.85,53666.0,69.7856,69.814,69.7101,69.7573,53666.0
2023-12-07 15:55:00,73.86,73.93,73.8,73.81,162460.0,69.7668,69.8329,69.7101,69.7195,162460.0
2023-12-08 09:30:00,74.13,74.26,73.91,74.12,61331.0,70.0218,70.1446,69.814,70.0123,61331.0
2023-12-08 09:35:00,74.12,74.2,74.08,74.08,30808.0,70.0123,70.0879,69.9746,69.9746,30808.0
2023-12-08 09:40:00,74.09,74.16,74.04,74.14,15762.0,69.984,70.0501,69.9368,70.0312,15762.0
2023-12-08 09:45:00,74.14,74.32,74.14,74.28,29405.0,70.0312,70.2013,70.0312,70.1635,29405.0
2023-12-08 09:50:00,74.28,74.31,74.25,74.27,20021.0,70.1635,70.1918,70.1351,70.154,20021.0
2023-12-08 09:55:00,74.27,74.42,74.26,74.4,34676.0,70.154,70.2957,70.1446,70.2768,34676.0
2023-12-08 10:00:00,74.42,74.69,74.42,74.6,20703.0,70.2957,70.5508,70.2957,70.4657,20703.0
2023-12-08 10:05:00,74.59,74.62,74.49,74.58,23358.0,70.4563,70.4846,70.3618,70.4469,23358.0
2023-12-08 10:10:00,74.58,74.65,74.52,74.62,20219.0,70.4469,70.513,70.3902,70.4846,20219.0
2023-12-08 10:15:00,74.61,74.63,74.54,74.54,16165.0,70.4752,70.4941,70.4091,70.4091,16165.0
2023-12-08 10:20:00,74.53,74.58,74.48,74.5,17350.0,70.3996,70.4469,70.3524,70.3713,17350.0
2023-12-08 10:25:00,74.48,74.54,74.47,74.49,16893.0,70.3524,70.4091,70.3429,70.3618,16893.0
2023-12-08 10:30:00,74.49,74.63,74.49,74.59,27262.0,70.3618,70.4941,70.3618,70.4563,27262.0
2023-12-08 10:35:00,74.59,74.6,74.47,74.52,34940.0,70.4563,70.4657,70.3429,70.3902,34940.0
2023-12-08 10:40:00,74.53,74.56,74.4,74.4,17085.0,70.3996,70.428,70.2768,70.2768,17085.0
2023-12-08 10:45:00,74.41,74.46,74.37,74.37,21859.0,70.2863,70.3335,70.2485,70.2485,21859.0
2023-12-08 10:50:00,74.37,74.43,74.33,74.43,14801.0,70.2485,70.3052,70.2107,70.3052,14801.0
2023-12-08 10:55:00,74.43,74.48,74.4,74.47,16814.0,70.3052,70.3524,70.2768,70.3429,16814.0
2023-12-08 11:00:00,74.48,74.54,74.47,74.5,26803.0,70.3524,70.4091,70.3429,70.3713,26803.0
2023-12-08 11:05:00,74.49,74.49,74.36,74.37,13333.0,70.3618,70.3618,70.239,70.2485,13333.0
2023-12-08 11:10:00,74.38,74.38,74.21,74.21,16802.0,70.2579,70.2579,70.0974,70.0974,16802.0
2023-12-08 11:15:00,74.2,74.2,74.03,74.13,19632.0,70.0879,70.0879,69.9273,70.0218,19632.0
2023-12-08 11:20:00,74.12,74.13,74.02,74.02,15366.0,70.0123,70.0218,69.9179,69.9179,15366.0
2023-12-08 11:25:00,74.02,74.07,73.96,74.07,16527.0,69.9179,69.9651,69.8612,69.9651,16527.0
2023-12-08 11:30:00,74.07,74.12,74.05,74.1,14925.0,69.9651,70.0123,69.9462,69.9935,14925.0
2023-12-08 11:35:00,74.11,74.14,73.99,74.01,13648.0,70.0029,70.0312,69.8895,69.9084,13648.0
2023-12-08 11:40:00,74.0,74.02,73.96,74.0,20421.0,69.899,69.9179,69.8612,69.899,20421.0
2023-12-08 11:45:00,73.99,74.01,73.97,73.99,11492.0,69.8895,69.9084,69.8707,69.8895,11492.0
2023-12-08 11:50:00,74.0,74.01,73.97,73.98,21838.0,69.899,69.9084,69.8707,69.8801,21838.0
2023-12-08 11:55:00,73.98,74.0,73.92,73.92,16655.0,69.8801,69.899,69.8234,69.8234,16655.0
2023-12-08 12:00:00,73.92,73.95,73.86,73.94,14290.0,69.8234,69.8518,69.7668,69.8423,14290.0
2023-12-08 12:05:00,73.93,73.96,73.92,73.93,15713.0,69.8329,69.8612,69.8234,69.8329,15713.0
2023-12-08 12:10:00,73.92,73.95,73.87,73.91,13202.0,69.8234,69.8518,69.7762,69.814,13202.0
2023-12-08 12:15:00,73.92,73.96,73.88,73.95,13245.0,69.8234,69.8612,69.7856,69.8518,13245.0
2023-12-08 12:20:00,73.97,73.97,73.91,73.93,9892.0,69.8707,69.8707,69.814,69.8329,9892.0
2023-12-08 12:25:00,73.93,73.94,73.83,73.85,14030.0,69.8329,69.8423,69.7384,69.7573,14030.0
2023-12-08 12:30:00,73.87,73.87,73.77,73.82,20046.0,69.7762,69.7762,69.6817,69.729,20046.0
2023-12-08 12:35:00,73.82,73.84,73.8,73.82,14179.0,69.729,69.7479,69.7101,69.729,14179.0
2023-12-08 12:40:00,73.82,73.84,73.77,73.77,14009.0,69.729,69.7479,69.6817,69.6817,14009.0
2023-12-08 12:45:00,73.77,73.78,73.7,73.75,12283.0,69.6817,69.6912,69.6156,69.6628,12283.0
2023-12-08 12:50:00,73.76,73.78,73.7,73.77,11188.0,69.6723,69.6912,69.6156,69.6817,11188.0
2023-12-08 12:55:00,73.77,73.78,73.73,73.74,9299.0,69.6817,69.6912,69.644,69.6534,9299.0
2023-12-08 13:00:00,73.73,73.85,73.72,73.84,14717.0,69.644,69.7573,69.6345,69.7479,14717.0
2023-12-08 13:05:00,73.84,73.89,73.79,73.84,22035.0,69.7479,69.7951,69.7006,69.7479,22035.0
2023-12-08 13:10:00,73.83,73.93,73.82,73.92,12425.0,69.7384,69.8329,69.729,69.8234,12425.0
2023-12-08 13:15:00,73.91,73.94,73.87,73.92,16718.0,69.814,69.8423,69.7762,69.8234,16718.0
2023-12-08 13:20:00,73.93,73.95,73.91,73.93,12319.0,69.8329,69.8518,69.814,69.8329,12319.0
2023-12-08 13:25:00,73.93,73.93,73.89,73.91,15785.0,69.8329,69.8329,69.7951,69.814,15785.0
2023-12-08 13:30:00,73.91,73.93,73.86,73.92,15902.0,69.814,69.8329,69.7668,69.8234,15902.0
2023-12-08 13:35:00,73.91,73.96,73.85,73.86,27993.0,69.814,69.8612,69.7573,69.7668,27993.0
2023-12-08 13:40:00,73.87,73.88,73.82,73.84,15491.0,69.7762,69.7856,69.729,69.7479,15491.0
2023-12-08 13:45:00,73.84,73.89,73.84,73.88,14419.0,69.7479,69.7951,69.7479,69.7856,14419.0
2023-12-08 13:50:00,73.89,73.98,73.88,73.98,15377.0,69.7951,69.8801,69.7856,69.8801,15377.0
2023-12-08 13:55:00,73.98,73.98,73.9,73.91,14700.0,69.8801,69.8801,69.8045,69.814,14700.0
2023-12-08 14:00:00,73.92,74.0,73.92,73.99,20175.0,69.8234,69.899,69.8234,69.8895,20175.0
2023-12-08 14:05:00,74.0,74.02,73.98,74.0,16887.0,69.899,69.9179,69.8801,69.899,16887.0
2023-12-08 14:10:00,74.01,74.03,73.96,73.96,17160.0,69.9084,69.9273,69.8612,69.8612,17160.0
2023-12-08 14:15:00,73.96,74.01,73.96,73.98,16336.0,69.8612,69.9084,69.8612,69.8801,16336.0
2023-12-08 14:20:00,73.98,73.99,73.95,73.98,13740.0,69.8801,69.8895,69.8518,69.8801,13740.0
2023-12-08 14:25:00,73.97,73.99,73.95,73.98,15948.0,69.8707,69.8895,69.8518,69.8801,15948.0
2023-12-08 14:30:00,73.96,74.04,73.96,74.03,24467.0,69.8612,69.9368,69.8612,69.9273,24467.0
2023-12-08 14:35:00,74.02,74.02,73.92,73.94,17276.0,69.9179,69.9179,69.8234,69.8423,17276.0
2023-12-08 14:40:00,73.95,74.0,73.9,73.98,25465.0,69.8518,69.899,69.8045,69.8801,25465.0
2023-12-08 14:45:00,73.96,74.0,73.92,73.95,18643.0,69.8612,69.899,69.8234,69.8518,18643.0
2023-12-08 14:50:00,73.95,74.03,73.95,74.01,19652.0,69.8518,69.9273,69.8518,69.9084,19652.0
2023-12-08 14:55:00,74.02,74.03,73.94,73.97,21639.0,69.9179,69.9273,69.8423,69.8707,21639.0
2023-12-08 15:00:00,73.97,74.02,73.97,73.98,24199.0,69.8707,69.9179,69.8707,69.8801,24199.0
2023-12-08 15:05:00,73.98,73.98,73.86,73.95,24432.0,69.8801,69.8801,69.7668,69.8518,24432.0
2023-12-08 15:10:00,73.94,73.97,73.93,73.97,26476.0,69.8423,69.8707,69.8329,69.8707,26476.0
2023-12-08 15:15:00,73.96,73.98,73.92,73.92,29064.0,69.8612,69.8801,69.8234,69.8234,29064.0
2023-12-08 15:20:00,73.92,74.01,73.91,73.97,28962.0,69.8234,69.9084,69.814,69.8707,28962.0
2023-12-08 15:25:00,73.97,74.01,73.97,74.0,25912.0,69.8707,69.9084,69.8707,69.899,25912.0
2023-12-08 15:30:00,74.0,74.02,73.92,74.01,41445.0,69.899,69.9179,69.8234,69.9084,41445.0
2023-12-08 15:35:00,74.0,74.09,74.0,74.06,46229.0,69.899,69.984,69.899,69.9557,46229.0
2023-12-08 15:40:00,74.06,74.15,74.05,74.06,41903.0,69.9557,70.0407,69.9462,69.9557,41903.0
2023-12-08 15:45:00,74.05,74.06,73.96,73.96,30269.0,69.9462,69.9557,69.8612,69.8612,30269.0
2023-12-08 15:50:00,73.95,73.99,73.88,73.9,57940.0,69.8518,69.8895,69.7856,69.8045,57940.0
2023-12-08 15:55:00,73.89,73.91,73.73,73.78,209571.0,69.7951,69.814,69.644,69.6912,209571.0
2023-12-11 09:30:00,73.85,74.02,73.62,73.83,55017.0,69.7573,69.9179,69.5401,69.7384,55017.0
2023-12-11 09:35:00,73.84,74.04,73.77,73.86,18270.0,69.7479,69.9368,69.6817,69.7668,18270.0
2023-12-11 09:40:00,73.87,74.19,73.87,74.17,12985.0,69.7762,70.0785,69.7762,70.0596,12985.0
2023-12-11 09:45:00,74.22,74.34,74.18,74.34,25411.0,70.1068,70.2202,70.069,70.2202,25411.0
2023-12-11 09:50:00,74.36,74.39,74.26,74.36,29502.0,70.239,70.2674,70.1446,70.239,29502.0
2023-12-11 09:55:00,74.33,74.34,74.21,74.24,25482.0,70.2107,70.2202,70.0974,70.1257,25482.0
2023-12-11 10:00:00,74.25,74.47,74.23,74.42,23271.0,70.1351,70.3429,70.1162,70.2957,23271.0
2023-12-11 10:05:00,74.42,74.63,74.4,74.61,26705.0,70.2957,70.4941,70.2768,70.4752,26705.0
2023-12-11 10:10:00,74.59,74.67,74.49,74.67,26979.0,70.4563,70.5319,70.3618,70.5319,26979.0
2023-12-11 10:15:00,74.69,74.78,74.62,74.78,26186.0,70.5508,70.6358,70.4846,70.6358,26186.0
2023-12-11 10:20:00,74.78,74.83,74.76,74.83,20761.0,70.6358,70.683,70.6169,70.683,20761.0
2023-12-11 10:25:00,74.83,75.01,74.71,75.01,19927.0,70.683,70.853,70.5696,70.853,19927.0
2023-12-11 10:30:00,75.02,75.1,74.99,75.02,26936.0,70.8625,70.938,70.8341,70.8625,26936.0
2023-12-11 10:35:00,75.02,75.13,75.01,75.1,27514.0,70.8625,70.9664,70.853,70.938,27514.0
2023-12-11 10:40:00,75.1,75.2,75.1,75.14,23953.0,70.938,71.0325,70.938,70.9758,23953.0
2023-12-11 10:45:00,75.13,75.14,75.04,75.07,19657.0,70.9664,70.9758,70.8814,70.9097,19657.0
2023-12-11 10:50:00,75.07,75.13,75.03,75.05,24987.0,70.9097,70.9664,70.8719,70.8908,24987.0
2023-12-11 10:55:00,75.06,75.12,75.04,75.1,23146.0,70.9002,70.9569,70.8814,70.938,23146.0
2023-12-11 11:00:00,75.09,75.18,75.07,75.07,42083.0,70.9286,71.0136,70.9097,70.9097,42083.0
2023-12-11 11:05:00,75.08,75.09,75.0,75.05,38840.0,70.9191,70.9286,70.8436,70.8908,38840.0
2023-12-11 11:10:00,75.04,75.05,74.92,74.92,36566.0,70.8814,70.8908,70.768,70.768,36566.0
2023-12-11 11:15:00,74.94,74.96,74.9,74.92,36111.0,70.7869,70.8058,70.7491,70.768,36111.0
2023-12-11 11:20:00,74.91,74.92,74.8,74.8,27437.0,70.7586,70.768,70.6547,70.6547,27437.0
2023-12-11 11:25:00,74.81,74.86,74.78,74.85,27121.0,70.6641,70.7113,70.6358,70.7019,27121.0
2023-12-11 11:30:00,74.84,74.84,74.74,74.76,23082.0,70.6924,70.6924,70.598,70.6169,23082.0
2023-12-11 11:35:00,74.76,74.76,74.66,74.75,21922.0,70.6169,70.6169,70.5224,70.6074,21922.0
2023-12-11 11:40:00,74.76,74.77,74.68,74.74,11489.0,70.6169,70.6263,70.5413,70.598,11489.0
2023-12-11 11:45:00,74.75,74.84,74.75,74.83,13802.0,70.6074,70.6924,70.6074,70.683,13802.0
2023-12-11 11:50:00,74.84,74.87,74.83,74.87,9442.0,70.6924,70.7208,70.683,70.7208,9442.0
2023-12-11 11:55:00,74.87,74.88,74.85,74.86,14780.0,70.7208,70.7302,70.7019,70.7113,14780.0
2023-12-11 12:00:00,74.85,74.86,74.75,74.8,22552.0,70.7019,70.7113,70.6074,70.6547,22552.0
2023-12-11 12:05:00,74.81,74.81,74.72,74.73,10018.0,70.6641,70.6641,70.5791,70.5885,10018.0
2023-12-11 12:10:00,74.7,74.74,74.7,74.74,12405.0,70.5602,70.598,70.5602,70.598,12405.0
2023-12-11 12:15:00,74.74,74.8,74.72,74.73,16088.0,70.598,70.6547,70.5791,70.5885,16088.0
2023-12-11 12:20:00,74.73,74.75,74.69,74.7,13595.0,70.5885,70.6074,70.5508,70.5602,13595.0
2023-12-11 12:25:00,74.71,74.75,74.7,74.75,14165.0,70.5696,70.6074,70.5602,70.6074,14165.0
2023-12-11 12:30:00,74.76,74.76,74.65,74.65,17108.0,70.6169,70.6169,70.513,70.513,17108.0
2023-12-11 12:35:00,74.62,74.69,74.61,74.65,24125.0,70.4846,70.5508,70.4752,70.513,24125.0
2023-12-11 12:40:00,74.64,74.7,74.62,74.69,10164.0,70.5035,70.5602,70.4846,70.5508,10164.0
2023-12-11 12:45:00,74.7,74.72,74.58,74.58,16421.0,70.5602,70.5791,70.4469,70.4469,16421.0
2023-12-11 12:50:00,74.58,74.64,74.53,74.55,26798.0,70.4469,70.5035,70.3996,70.4185,26798.0
2023-12-11 12:55:00,74.54,74.59,74.45,74.51,19728.0,70.4091,70.4563,70.3241,70.3807,19728.0
2023-12-11 13:00:00,74.51,74.55,74.46,74.53,14576.0,70.3807,70.4185,70.3335,70.3996,14576.0
2023-12-11 13:05:00,74.53,74.58,74.52,74.57,13869.0,70.3996,70.4469,70.3902,70.4374,13869.0
2023-12-11 13:10:00,74.56,74.66,74.56,74.65,8790.0,70.428,70.5224,70.428,70.513,8790.0
2023-12-11 13:15:00,74.66,74.78,74.63,74.78,11268.0,70.5224,70.6358,70.4941,70.6358,11268.0
2023-12-11 13:20:00,74.78,74.89,74.78,74.89,4723.0,70.6358,70.7397,70.6358,70.7397,4723.0
2023-12-11 13:25:00,74.88,74.91,74.86,74.91,10224.0,70.7302,70.7586,70.7113,70.7586,10224.0
2023-12-11 13:30:00,74.9,74.9,74.83,74.86,13274.0,70.7491,70.7491,70.683,70.7113,13274.0
2023-12-11 13:35:00,74.86,74.94,74.85,74.92,14519.0,70.7113,70.7869,70.7019,70.768,14519.0
2023-12-11 13:40:00,74.92,74.96,74.85,74.86,39864.0,70.768,70.8058,70.7019,70.7113,39864.0
2023-12-11 13:45:00,74.85,74.86,74.8,74.82,13844.0,70.7019,70.7113,70.6547,70.6735,13844.0
2023-12-11 13:50:00,74.82,74.86,74.81,74.83,8483.0,70.6735,70.7113,70.6641,70.683,8483.0
2023-12-11 13:55:00,74.84,74.88,74.82,74.88,17955.0,70.6924,70.7302,70.6735,70.7302,17955.0
2023-12-11 14:00:00,74.89,74.92,74.85,74.86,7507.0,70.7397,70.768,70.7019,70.7113,7507.0
2023-12-11 14:05:00,74.87,74.91,74.85,74.89,26840.0,70.7208,70.7586,70.7019,70.7397,26840.0
2023-12-11 14:10:00,74.9,74.95,74.88,74.94,7851.0,70.7491,70.7963,70.7302,70.7869,7851.0
2023-12-11 14:15:00,74.93,75.02,74.93,75.0,8108.0,70.7775,70.8625,70.7775,70.8436,8108.0
2023-12-11 14:20:00,75.01,75.01,74.92,74.96,24617.0,70.853,70.853,70.768,70.8058,24617.0
2023-12-11 14:25:00,74.96,74.98,74.94,74.97,14128.0,70.8058,70.8247,70.7869,70.8152,14128.0
2023-12-11 14:30:00,74.96,74.97,74.92,74.93,12046.0,70.8058,70.8152,70.768,70.7775,12046.0
2023-12-11 14:35:00,74.93,75.02,74.93,75.02,7915.0,70.7775,70.8625,70.7775,70.8625,7915.0
2023-12-11 14:40:00,75.02,75.06,75.0,75.04,11729.0,70.8625,70.9002,70.8436,70.8814,11729.0
2023-12-11 14:45:00,75.05,75.07,75.02,75.06,14661.0,70.8908,70.9097,70.8625,70.9002,14661.0
2023-12-11 14:50:00,75.06,75.11,75.06,75.06,12884.0,70.9002,70.9475,70.9002,70.9002,12884.0
2023-12-11 14:55:00,75.07,75.07,74.98,74.98,33573.0,70.9097,70.9097,70.8247,70.8247,33573.0
2023-12-11 15:00:00,74.98,74.98,74.9,74.98,22955.0,70.8247,70.8247,70.7491,70.8247,22955.0
2023-12-11 15:05:00,74.98,75.0,74.9,74.94,19808.0,70.8247,70.8436,70.7491,70.7869,19808.0
2023-12-11 15:10:00,74.94,74.97,74.89,74.91,26172.0,70.7869,70.8152,70.7397,70.7586,26172.0
2023-12-11 15:15:00,74.91,74.92,74.81,74.81,54500.0,70.7586,70.768,70.6641,70.6641,54500.0
2023-12-11 15:20:00,74.81,74.99,74.79,74.97,16484.0,70.6641,70.8341,70.6452,70.8152,16484.0
2023-12-11 15:25:00,74.96,74.97,74.9,74.95,24830.0,70.8058,70.8152,70.7491,70.7963,24830.0
2023-12-11 15:30:00,74.94,74.96,74.87,74.9,22788.0,70.7869,70.8058,70.7208,70.7491,22788.0
2023-12-11 15:35:00,74.9,75.07,74.9,75.06,26769.0,70.7491,70.9097,70.7491,70.9002,26769.0
2023-12-11 15:40:00,75.06,75.11,75.02,75.08,39550.0,70.9002,70.9475,70.8625,70.9191,39550.0
2023-12-11 15:45:00,75.09,75.17,75.03,75.17,57671.0,70.9286,71.0042,70.8719,71.0042,57671.0
2023-12-11 15:50:00,75.17,75.17,75.1,75.13,59435.0,71.0042,71.0042,70.938,70.9664,59435.0
2023-12-11 15:55:00,75.13,75.19,75.07,75.07,135900.0,70.9664,71.023,70.9097,70.9097,135900.0
2023-12-12 09:30:00,75.0,75.1,74.24,74.31,61727.0,70.8436,70.938,70.1257,70.1918,61727.0
2023-12-12 09:35:00,74.3,74.54,74.24,74.25,18122.0,70.1824,70.4091,70.1257,70.1351,18122.0
2023-12-12 09:40:00,74.23,74.31,74.01,74.23,31321.0,70.1162,70.1918,69.9084,70.1162,31321.0
2023-12-12 09:45:00,74.23,74.57,74.23,74.44,34670.0,70.1162,70.4374,70.1162,70.3146,34670.0
2023-12-12 09:50:00,74.41,74.71,74.41,74.66,15400.0,70.2863,70.5696,70.2863,70.5224,15400.0
2023-12-12 09:55:00,74.64,74.68,74.6,74.65,14245.0,70.5035,70.5413,70.4657,70.513,14245.0
2023-12-12 10:00:00,74.64,74.73,74.58,74.73,21351.0,70.5035,70.5885,70.4469,70.5885,21351.0
2023-12-12 10:05:00,74.75,74.75,74.6,74.71,19179.0,70.6074,70.6074,70.4657,70.5696,19179.0
2023-12-12 10:10:00,74.7,74.73,74.6,74.7,15074.0,70.5602,70.5885,70.4657,70.5602,15074.0
2023-12-12 10:15:00,74.69,74.7,74.53,74.53,15166.0,70.5508,70.5602,70.3996,70.3996,15166.0
2023-12-12 10:20:00,74.54,74.67,74.53,74.63,9486.0,70.4091,70.5319,70.3996,70.4941,9486.0
2023-12-12 10:25:00,74.64,74.69,74.62,74.69,13631.0,70.5035,70.5508,70.4846,70.5508,13631.0
2023-12-12 10:30:00,74.69,74.77,74.68,74.77,13566.0,70.5508,70.6263,70.5413,70.6263,13566.0
2023-12-12 10:35:00,74.77,74.77,74.69,74.7,15741.0,70.6263,70.6263,70.5508,70.5602,15741.0
2023-12-12 10:40:00,74.7,74.79,74.7,74.78,21242.0,70.5602,70.6452,70.5602,70.6358,21242.0
2023-12-12 10:45:00,74.79,74.84,74.75,74.84,20779.0,70.6452,70.6924,70.6074,70.6924,20779.0
2023-12-12 10:50:00,74.84,74.84,74.73,74.75,21698.0,70.6924,70.6924,70.5885,70.6074,21698.0
2023-12-12 10:55:00,74.76,74.84,74.75,74.8,19556.0,70.6169,70.6924,70.6074,70.6547,19556.0
2023-12-12 11:00:00,74.81,74.82,74.73,74.73,15278.0,70.6641,70.6735,70.5885,70.5885,15278.0
2023-12-12 11:05:00,74.73,74.76,74.6,74.63,30257.0,70.5885,70.6169,70.4657,70.4941,30257.0
2023-12-12 11:10:00,74.63,74.63,74.53,74.61,14209.0,70.4941,70.4941,70.3996,70.4752,14209.0
2023-12-12 11:15:00,74.6,74.6,74.45,74.45,26919.0,70.4657,70.4657,70.3241,70.3241,26919.0
2023-12-12 11:20:00,74.45,74.5,74.42,74.5,12254.0,70.3241,70.3713,70.2957,70.3713,12254.0
2023-12-12 11:25:00,74.52,74.52,74.44,74.44,11217.0,70.3902,70.3902,70.3146,70.3146,11217.0
2023-12-12 11:30:00,74.46,74.47,74.41,74.47,12786.0,70.3335,70.3429,70.2863,70.3429,12786.0
2023-12-12 11:35:00,74.47,74.5,74.46,74.48,10974.0,70.3429,70.3713,70.3335,70.3524,10974.0
2023-12-12 11:40:00,74.48,74.55,74.41,74.41,21944.0,70.3524,70.4185,70.2863,70.2863,21944.0
2023-12-12 11:45:00,74.41,74.5,74.41,74.49,13800.0,70.2863,70.3713,70.2863,70.3618,13800.0
2023-12-12 11:50:00,74.5,74.57,74.5,74.56,13867.0,70.3713,70.4374,70.3713,70.428,13867.0
2023-12-12 11:55:00,74.55,74.58,74.49,74.56,17285.0,70.4185,70.4469,70.3618,70.428,17285.0
2023-12-12 12:00:00,74.56,74.59,74.53,74.56,15630.0,70.428,70.4563,70.3996,70.428,15630.0
2023-12-12 12:05:00,74.54,74.58,74.53,74.56,9551.0,70.4091,70.4469,70.3996,70.428,9551.0
2023-12-12 12:10:00,74.56,74.6,74.55,74.6,13613.0,70.428,70.4657,70.4185,70.4657,13613.0
2023-12-12 12:15:00,74.59,74.62,74.53,74.56,11155.0,70.4563,70.4846,70.3996,70.428,11155.0
2023-12-12 12:20:00,74.57,74.63,74.57,74.61,9412.0,70.4374,70.4941,70.4374,70.4752,9412.0
2023-12-12 12:25:00,74.62,74.69,74.61,74.64,8177.0,70.4846,70.5508,70.4752,70.5035,8177.0
2023-12-12 12:30:00,74.65,74.69,74.62,74.68,16691.0,70.513,70.5508,70.4846,70.5413,16691.0
2023-12-12 12:35:00,74.69,74.71,74.62,74.65,9160.0,70.5508,70.5696,70.4846,70.513,9160.0
2023-12-12 12:40:00,74.64,74.71,74.63,74.7,10046.0,70.5035,70.5696,70.4941,70.5602,10046.0
2023-12-12 12:45:00,74.71,74.76,74.71,74.72,23717.0,70.5696,70.6169,70.5696,70.5791,23717.0
2023-12-12 12:50:00,74.72,74.73,74.66,74.69,13871.0,70.5791,70.5885,70.5224,70.5508,13871.0
2023-12-12 12:55:00,74.68,74.7,74.56,74.57,19574.0,70.5413,70.5602,70.428,70.4374,19574.0
2023-12-12 13:00:00,74.56,74.63,74.55,74.6,10932.0,70.428,70.4941,70.4185,70.4657,10932.0
2023-12-12 13:05:00,74.59,74.67,74.58,74.6,14815.0,70.4563,70.5319,70.4469,70.4657,14815.0
2023-12-12 13:10:00,74.61,74.67,74.59,74.66,18040.0,70.4752,70.5319,70.4563,70.5224,18040.0
2023-12-12 13:15:00,74.67,74.71,74.67,74.67,10426.0,70.5319,70.5696,70.5319,70.5319,10426.0
2023-12-12 13:20:00,74.67,74.68,74.59,74.62,14673.0,70.5319,70.5413,70.4563,70.4846,14673.0
2023-12-12 13:25:00,74.62,74.65,74.61,74.63,11936.0,70.4846,70.513,70.4752,70.4941,11936.0
2023-12-12 13:30:00,74.63,74.65,74.62,74.62,12377.0,70.4941,70.513,70.4846,70.4846,12377.0
2023-12-12 13:35:00,74.63,74.63,74.51,74.52,15474.0,70.4941,70.4941,70.3807,70.3902,15474.0
2023-12-12 13:40:00,74.53,74.62,74.47,74.62,15981.0,70.3996,70.4846,70.3429,70.4846,15981.0
2023-12-12 13:45:00,74.62,74.64,74.35,74.36,23638.0,70.4846,70.5035,70.2296,70.239,23638.0
2023-12-12 13:50:00,74.36,74.45,74.33,74.39,7089.0,70.239,70.3241,70.2107,70.2674,7089.0
2023-12-12 13:55:00,74.42,74.52,74.4,74.49,14471.0,70.2957,70.3902,70.2768,70.3618,14471.0
2023-12-12 14:00:00,74.5,74.51,74.36,74.36,13991.0,70.3713,70.3807,70.239,70.239,13991.0
2023-12-12 14:05:00,74.37,74.46,74.36,74.45,19252.0,70.2485,70.3335,70.239,70.3241,19252.0
2023-12-12 14:10:00,74.43,74.47,74.34,74.47,26813.0,70.3052,70.3429,70.2202,70.3429,26813.0
2023-12-12 14:15:00,74.47,74.48,74.42,74.44,11265.0,70.3429,70.3524,70.2957,70.3146,11265.0
2023-12-12 14:20:00,74.44,74.53,74.43,74.5,27649.0,70.3146,70.3996,70.3052,70.3713,27649.0
2023-12-12 14:25:00,74.49,74.57,74.49,74.56,8494.0,70.3618,70.4374,70.3618,70.428,8494.0
2023-12-12 14:30:00,74.54,74.6,74.5,74.58,29364.0,70.4091,70.4657,70.3713,70.4469,29364.0
2023-12-12 14:35:00,74.58,74.6,74.55,74.6,16302.0,70.4469,70.4657,70.4185,70.4657,16302.0
2023-12-12 14:40:00,74.6,74.61,74.56,74.6,22616.0,70.4657,70.4752,70.428,70.4657,22616.0
2023-12-12 14:45:00,74.6,74.62,74.58,74.59,23924.0,70.4657,70.4846,70.4469,70.4563,23924.0
2023-12-12 14:50:00,74.59,74.6,74.54,74.55,13053.0,70.4563,70.4657,70.4091,70.4185,13053.0
2023-12-12 14:55:00,74.56,74.66,74.55,74.65,20811.0,70.428,70.5224,70.4185,70.513,20811.0
2023-12-12 15:00:00,74.65,74.75,74.64,74.75,21695.0,70.513,70.6074,70.5035,70.6074,21695.0
2023-12-12 15:05:00,74.75,74.78,74.73,74.77,12464.0,70.6074,70.6358,70.5885,70.6263,12464.0
2023-12-12 15:10:00,74.78,74.8,74.76,74.78,23724.0,70.6358,70.6547,70.6169,70.6358,23724.0
2023-12-12 15:15:00,74.78,74.83,74.77,74.79,27375.0,70.6358,70.683,70.6263,70.6452,27375.0
2023-12-12 15:20:00,74.78,74.81,74.71,74.72,22942.0,70.6358,70.6641,70.5696,70.5791,22942.0
2023-12-12 15:25:00,74.73,74.79,74.72,74.77,17186.0,70.5885,70.6452,70.5791,70.6263,17186.0
2023-12-12 15:30:00,74.78,74.81,74.75,74.76,27132.0,70.6358,70.6641,70.6074,70.6169,27132.0
2023-12-12 15:35:00,74.76,74.77,74.65,74.67,39696.0,70.6169,70.6263,70.513,70.5319,39696.0
2023-12-12 15:40:00,74.66,74.74,74.63,74.73,41549.0,70.5224,70.598,70.4941,70.5885,41549.0
2023-12-12 15:45:00,74.73,74.77,74.69,74.7,100787.0,70.5885,70.6263,70.5508,70.5602,100787.0
2023-12-12 15:50:00,74.69,74.74,74.52,74.59,36414.0,70.5508,70.598,70.3902,70.4563,36414.0
2023-12-12 15:55:00,74.59,74.63,74.49,74.59,116332.0,70.4563,70.4941,70.3618,70.4563,116332.0
2023-12-13 09:30:00,74.4,74.4,73.43,73.61,85820.0,70.2768,70.2768,69.3606,69.5306,85820.0
2023-12-13 09:35:00,73.62,73.71,73.25,73.35,59682.0,69.5401,69.6251,69.1906,69.285,59682.0
2023-12-13 09:40:00,73.37,73.4,73.11,73.11,35689.0,69.3039,69.3322,69.0583,69.0583,35689.0
2023-12-13 09:45:00,73.14,73.31,73.07,73.1,45086.0,69.0867,69.2472,69.0205,69.0489,45086.0
2023-12-13 09:50:00,73.14,73.18,73.08,73.1,34780.0,69.0867,69.1244,69.03,69.0489,34780.0
2023-12-13 09:55:00,73.1,73.23,72.93,72.98,63483.0,69.0489,69.1717,68.8883,68.9355,63483.0
2023-12-13 10:00:00,72.98,73.01,72.53,72.54,83292.0,68.9355,68.9639,68.5105,68.5199,83292.0
2023-12-13 10:05:00,72.55,72.85,72.53,72.85,73649.0,68.5294,68.8127,68.5105,68.8127,73649.0
2023-12-13 10:10:00,72.86,73.24,72.85,73.16,24263.0,68.8222,69.1811,68.8127,69.1055,24263.0
2023-12-13 10:15:00,73.17,73.3,73.14,73.28,27662.0,69.115,69.2378,69.0867,69.2189,27662.0
2023-12-13 10:20:00,73.29,73.38,73.24,73.38,28541.0,69.2283,69.3134,69.1811,69.3134,28541.0
2023-12-13 10:25:00,73.38,73.49,73.37,73.47,30507.0,69.3134,69.4173,69.3039,69.3984,30507.0
2023-12-13 10:30:00,73.47,73.48,73.25,73.33,29459.0,69.3984,69.4078,69.1906,69.2661,29459.0
2023-12-13 10:35:00,73.31,73.33,73.19,73.29,29354.0,69.2472,69.2661,69.1339,69.2283,29354.0
2023-12-13 10:40:00,73.29,73.55,73.29,73.51,20738.0,69.2283,69.4739,69.2283,69.4361,20738.0
2023-12-13 10:45:00,73.51,73.56,73.43,73.5,23973.0,69.4361,69.4834,69.3606,69.4267,23973.0
2023-12-13 10:50:00,73.51,73.57,73.48,73.57,32010.0,69.4361,69.4928,69.4078,69.4928,32010.0
2023-12-13 10:55:00,73.58,73.59,73.37,73.43,39439.0,69.5023,69.5117,69.3039,69.3606,39439.0
2023-12-13 11:00:00,73.44,73.49,73.37,73.44,56563.0,69.37,69.4173,69.3039,69.37,56563.0
2023-12-13 11:05:00,73.43,73.45,73.33,73.34,30287.0,69.3606,69.3795,69.2661,69.2756,30287.0
2023-12-13 11:10:00,73.34,73.37,73.32,73.36,20809.0,69.2756,69.3039,69.2567,69.2945,20809.0
2023-12-13 11:15:00,73.36,73.5,73.35,73.5,20048.0,69.2945,69.4267,69.285,69.4267,20048.0
2023-12-13 11:20:00,73.5,73.57,73.49,73.56,19041.0,69.4267,69.4928,69.4173,69.4834,19041.0
2023-12-13 11:25:00,73.56,73.65,73.55,73.57,26289.0,69.4834,69.5684,69.4739,69.4928,26289.0
2023-12-13 11:30:00,73.57,73.57,73.43,73.54,17094.0,69.4928,69.4928,69.3606,69.4645,17094.0
2023-12-13 11:35:00,73.54,73.62,73.53,73.6,29093.0,69.4645,69.5401,69.455,69.5212,29093.0
2023-12-13 11:40:00,73.62,73.73,73.58,73.61,20726.0,69.5401,69.644,69.5023,69.5306,20726.0
2023-12-13 11:45:00,73.6,73.72,73.6,73.66,16794.0,69.5212,69.6345,69.5212,69.5778,16794.0
2023-12-13 11:50:00,73.66,73.7,73.64,73.65,19103.0,69.5778,69.6156,69.5589,69.5684,19103.0
2023-12-13 11:55:00,73.64,73.77,73.59,73.77,10629.0,69.5589,69.6817,69.5117,69.6817,10629.0
2023-12-13 12:00:00,73.77,73.77,73.66,73.7,14798.0,69.6817,69.6817,69.5778,69.6156,14798.0
2023-12-13 12:05:00,73.71,73.73,73.66,73.7,13882.0,69.6251,69.644,69.5778,69.6156,13882.0
2023-12-13 12:10:00,73.69,73.75,73.69,73.72,10669.0,69.6062,69.6628,69.6062,69.6345,10669.0
2023-12-13 12:15:00,73.72,73.72,73.64,73.65,19446.0,69.6345,69.6345,69.5589,69.5684,19446.0
2023-12-13 12:20:00,73.64,73.65,73.52,73.59,13861.0,69.5589,69.5684,69.4456,69.5117,13861.0
2023-12-13 12:25:00,73.59,73.66,73.56,73.64,12324.0,69.5117,69.5778,69.4834,69.5589,12324.0
2023-12-13 12:30:00,73.66,73.79,73.63,73.77,15617.0,69.5778,69.7006,69.5495,69.6817,15617.0
2023-12-13 12:35:00,73.78,73.78,73.7,73.72,13651.0,69.6912,69.6912,69.6156,69.6345,13651.0
2023-12-13 12:40:00,73.72,73.72,73.69,73.71,8718.0,69.6345,69.6345,69.6062,69.6251,8718.0
2023-12-13 12:45:00,73.71,73.8,73.7,73.8,17182.0,69.6251,69.7101,69.6156,69.7101,17182.0
2023-12-13 12:50:00,73.81,73.85,73.77,73.79,14502.0,69.7195,69.7573,69.6817,69.7006,14502.0
2023-12-13 12:55:00,73.78,73.85,73.77,73.85,7861.0,69.6912,69.7573,69.6817,69.7573,7861.0
2023-12-13 13:00:00,73.84,73.88,73.82,73.88,13695.0,69.7479,69.7856,69.729,69.7856,13695.0
2023-12-13 13:05:00,73.89,73.9,73.85,73.88,10998.0,69.7951,69.8045,69.7573,69.7856,10998.0
2023-12-13 13:10:00,73.87,73.94,73.87,73.88,18308.0,69.7762,69.8423,69.7762,69.7856,18308.0
2023-12-13 13:15:00,73.88,73.9,73.83,73.84,15771.0,69.7856,69.8045,69.7384,69.7479,15771.0
2023-12-13 13:20:00,73.82,73.84,73.73,73.73,9826.0,69.729,69.7479,69.644,69.644,9826.0
2023-12-13 13:25:00,73.73,73.8,73.73,73.8,14752.0,69.644,69.7101,69.644,69.7101,14752.0
2023-12-13 13:30:00,73.79,73.79,73.7,73.73,14360.0,69.7006,69.7006,69.6156,69.644,14360.0
2023-12-13 13:35:00,73.72,73.75,73.7,73.7,14774.0,69.6345,69.6628,69.6156,69.6156,14774.0
2023-12-13 13:40:00,73.7,73.72,73.62,73.63,16827.0,69.6156,69.6345,69.5401,69.5495,16827.0
2023-12-13 13:45:00,73.63,73.64,73.57,73.59,22797.0,69.5495,69.5589,69.4928,69.5117,22797.0
2023-12-13 13:50:00,73.59,73.68,73.57,73.66,25200.0,69.5117,69.5967,69.4928,69.5778,25200.0
2023-12-13 13:55:00,73.67,73.76,73.63,73.65,21050.0,69.5873,69.6723,69.5495,69.5684,21050.0
2023-12-13 14:00:00,73.67,73.95,73.67,73.9,25760.0,69.5873,69.8518,69.5873,69.8045,25760.0
2023-12-13 14:05:00,73.89,74.04,73.89,74.04,17960.0,69.7951,69.9368,69.7951,69.9368,17960.0
2023-12-13 14:10:00,74.04,74.08,73.96,74.03,40296.0,69.9368,69.9746,69.8612,69.9273,40296.0
2023-12-13 14:15:00,74.02,74.06,73.95,73.95,29956.0,69.9179,69.9557,69.8518,69.8518,29956.0
2023-12-13 14:20:00,73.95,74.02,73.94,73.99,26029.0,69.8518,69.9179,69.8423,69.8895,26029.0
2023-12-13 14:25:00,73.99,73.99,73.9,73.96,25473.0,69.8895,69.8895,69.8045,69.8612,25473.0
2023-12-13 14:30:00,73.96,74.06,73.94,74.06,19117.0,69.8612,69.9557,69.8423,69.9557,19117.0
2023-12-13 14:35:00,74.07,74.13,74.02,74.13,24495.0,69.9651,70.0218,69.9179,70.0218,24495.0
2023-12-13 14:40:00,74.17,74.27,74.15,74.27,16248.0,70.0596,70.154,70.0407,70.154,16248.0
2023-12-13 14:45:00,74.25,74.36,74.18,74.34,25254.0,70.1351,70.239,70.069,70.2202,25254.0
2023-12-13 14:50:00,74.34,74.43,74.3,74.4,19006.0,70.2202,70.3052,70.1824,70.2768,19006.0
2023-12-13 14:55:00,74.43,74.68,74.42,74.59,23214.0,70.3052,70.5413,70.2957,70.4563,23214.0
2023-12-13 15:00:00,74.61,74.91,74.61,74.89,21012.0,70.4752,70.7586,70.4752,70.7397,21012.0
2023-12-13 15:05:00,74.9,74.92,74.8,74.81,27957.0,70.7491,70.768,70.6547,70.6641,27957.0
2023-12-13 15:10:00,74.81,74.91,74.73,74.89,30330.0,70.6641,70.7586,70.5885,70.7397,30330.0
2023-12-13 15:15:00,74.9,75.0,74.86,74.87,34873.0,70.7491,70.8436,70.7113,70.7208,34873.0
2023-12-13 15:20:00,74.89,75.1,74.88,75.04,33787.0,70.7397,70.938,70.7302,70.8814,33787.0
2023-12-13 15:25:00,75.05,75.21,75.01,75.15,36349.0,70.8908,71.0419,70.853,70.9853,36349.0
2023-12-13 15:30:00,75.14,75.18,75.05,75.16,33700.0,70.9758,71.0136,70.8908,70.9947,33700.0
2023-12-13 15:35:00,75.16,75.42,75.15,75.38,48310.0,70.9947,71.2403,70.9853,71.2025,48310.0
2023-12-13 15:40:00,75.39,75.43,75.23,75.26,58688.0,71.212,71.2497,71.0608,71.0892,58688.0
2023-12-13 15:45:00,75.26,75.34,75.2,75.23,77721.0,71.0892,71.1647,71.0325,71.0608,77721.0
2023-12-13 15:50:00,75.23,75.29,75.11,75.19,74964.0,71.0608,71.1175,70.9475,71.023,74964.0
2023-12-13 15:55:00,75.18,75.29,75.15,75.26,169321.0,71.0136,71.1175,70.9853,71.0892,169321.0
2023-12-14 09:30:00,75.49,76.13,75.48,76.1,89959.0,71.3064,71.911,71.297,71.8826,89959.0
2023-12-14 09:35:00,76.13,76.33,76.04,76.33,22695.0,71.911,72.0999,71.8259,72.0999,22695.0
2023-12-14 09:40:00,76.37,76.74,76.34,76.72,20391.0,72.1377,72.4871,72.1093,72.4683,20391.0
2023-12-14 09:45:00,76.72,76.76,76.54,76.55,51585.0,72.4683,72.506,72.2982,72.3077,51585.0
2023-12-14 09:50:00,76.59,76.64,76.35,76.42,63322.0,72.3455,72.3927,72.1188,72.1849,63322.0
2023-12-14 09:55:00,76.41,76.49,76.35,76.41,33480.0,72.1754,72.251,72.1188,72.1754,33480.0
2023-12-14 10:00:00,76.41,76.5,76.36,76.39,66879.0,72.1754,72.2604,72.1282,72.1565,66879.0
2023-12-14 10:05:00,76.41,76.56,76.36,76.49,31908.0,72.1754,72.3171,72.1282,72.251,31908.0
2023-12-14 10:10:00,76.47,76.52,76.21,76.26,39917.0,72.2321,72.2793,71.9865,72.0337,39917.0
2023-12-14 10:15:00,76.22,76.23,75.99,75.99,41415.0,71.996,72.0054,71.7787,71.7787,41415.0
2023-12-14 10:20:00,76.0,76.21,75.99,76.08,34347.0,71.7882,71.9865,71.7787,71.8637,34347.0
2023-12-14 10:25:00,76.09,76.17,76.03,76.09,22637.0,71.8732,71.9487,71.8165,71.8732,22637.0
2023-12-14 10:30:00,76.09,76.11,75.88,75.93,37758.0,71.8732,71.8921,71.6748,71.722,37758.0
2023-12-14 10:35:00,75.95,76.03,75.86,76.01,19544.0,71.7409,71.8165,71.6559,71.7976,19544.0
2023-12-14 10:40:00,76.03,76.03,75.78,75.82,13293.0,71.8165,71.8165,71.5803,71.6181,13293.0
2023-12-14 10:45:00,75.81,75.83,75.7,75.82,30856.0,71.6087,71.6276,71.5048,71.6181,30856.0
2023-12-14 10:50:00,75.8,75.91,75.8,75.88,15997.0,71.5992,71.7031,71.5992,71.6748,15997.0
2023-12-14 10:55:00,75.87,76.02,75.87,75.96,16748.0,71.6654,71.807,71.6654,71.7504,16748.0
2023-12-14 11:00:00,75.99,76.05,75.98,76.02,32729.0,71.7787,71.8354,71.7693,71.807,32729.0
2023-12-14 11:05:00,76.02,76.03,75.88,75.92,14626.0,71.807,71.8165,71.6748,71.7126,14626.0
2023-12-14 11:10:00,75.92,75.99,75.89,75.91,18553.0,71.7126,71.7787,71.6843,71.7031,18553.0
2023-12-14 11:15:00,75.92,76.0,75.88,75.98,10285.0,71.7126,71.7882,71.6748,71.7693,10285.0
2023-12-14 11:20:00,75.99,76.02,75.98,76.0,15571.0,71.7787,71.807,71.7693,71.7882,15571.0
2023-12-14 11:25:00,76.0,76.14,76.0,76.11,15682.0,71.7882,71.9204,71.7882,71.8921,15682.0
2023-12-14 11:30:00,76.11,76.17,76.04,76.05,22602.0,71.8921,71.9487,71.8259,71.8354,22602.0
2023-12-14 11:35:00,76.04,76.24,76.03,76.23,30666.0,71.8259,72.0149,71.8165,72.0054,30666.0
2023-12-14 11:40:00,76.23,76.36,76.23,76.35,17367.0,72.0054,72.1282,72.0054,72.1188,17367.0
2023-12-14 11:45:00,76.33,76.42,76.32,76.42,20693.0,72.0999,72.1849,72.0904,72.1849,20693.0
2023-12-14 11:50:00,76.42,76.6,76.41,76.53,38692.0,72.1849,72.3549,72.1754,72.2888,38692.0
2023-12-14 11:55:00,76.54,76.73,76.53,76.64,27362.0,72.2982,72.4777,72.2888,72.3927,27362.0
2023-12-14 12:00:00,76.66,76.87,76.66,76.86,41299.0,72.4116,72.6099,72.4116,72.6005,41299.0
2023-12-14 12:05:00,76.85,76.98,76.84,76.96,27767.0,72.591,72.7138,72.5816,72.695,27767.0
2023-12-14 12:10:00,76.98,77.3,76.98,77.27,68934.0,72.7138,73.0161,72.7138,72.9878,68934.0
2023-12-14 12:15:00,77.26,77.35,77.23,77.34,32075.0,72.9783,73.0633,72.95,73.0539,32075.0
2023-12-14 12:20:00,77.34,77.34,77.17,77.19,40116.0,73.0539,73.0539,72.8933,72.9122,40116.0
2023-12-14 12:25:00,77.19,77.27,77.11,77.15,28473.0,72.9122,72.9878,72.8366,72.8744,28473.0
2023-12-14 12:30:00,77.16,77.21,77.09,77.18,33635.0,72.8839,72.9311,72.8177,72.9028,33635.0
2023-12-14 12:35:00,77.2,77.22,77.11,77.12,11006.0,72.9217,72.9405,72.8366,72.8461,11006.0
2023-12-14 12:40:00,77.15,77.2,77.14,77.17,13655.0,72.8744,72.9217,72.865,72.8933,13655.0
2023-12-14 12:45:00,77.15,77.15,77.01,77.07,13817.0,72.8744,72.8744,72.7422,72.7989,13817.0
2023-12-14 12:50:00,77.06,77.11,76.92,76.92,24624.0,72.7894,72.8366,72.6572,72.6572,24624.0
2023-12-14 12:55:00,76.92,76.94,76.87,76.91,20993.0,72.6572,72.6761,72.6099,72.6477,20993.0
2023-12-14 13:00:00,76.9,76.9,76.72,76.74,21168.0,72.6383,72.6383,72.4683,72.4871,21168.0
2023-12-14 13:05:00,76.73,76.75,76.64,76.71,21385.0,72.4777,72.4966,72.3927,72.4588,21385.0
2023-12-14 13:10:00,76.71,76.85,76.7,76.84,25834.0,72.4588,72.591,72.4494,72.5816,25834.0
2023-12-14 13:15:00,76.83,76.87,76.78,76.86,21290.0,72.5722,72.6099,72.5249,72.6005,21290.0
2023-12-14 13:20:00,76.88,76.9,76.83,76.86,17825.0,72.6194,72.6383,72.5722,72.6005,17825.0
2023-12-14 13:25:00,76.86,76.91,76.77,76.78,19024.0,72.6005,72.6477,72.5155,72.5249,19024.0
2023-12-14 13:30:00,76.78,76.79,76.64,76.66,19779.0,72.5249,72.5344,72.3927,72.4116,19779.0
2023-12-14 13:35:00,76.64,76.64,76.55,76.6,24542.0,72.3927,72.3927,72.3077,72.3549,24542.0
2023-12-14 13:40:00,76.61,76.63,76.57,76.58,12278.0,72.3643,72.3832,72.3266,72.336,12278.0
2023-12-14 13:45:00,76.59,76.7,76.59,76.65,19512.0,72.3455,72.4494,72.3455,72.4021,19512.0
2023-12-14 13:50:00,76.66,76.66,76.47,76.48,18799.0,72.4116,72.4116,72.2321,72.2416,18799.0
2023-12-14 13:55:00,76.49,76.56,76.47,76.5,20980.0,72.251,72.3171,72.2321,72.2604,20980.0
2023-12-14 14:00:00,76.49,76.53,76.47,76.5,24459.0,72.251,72.2888,72.2321,72.2604,24459.0
2023-12-14 14:05:00,76.49,76.5,76.38,76.45,15224.0,72.251,72.2604,72.1471,72.2132,15224.0
2023-12-14 14:10:00,76.44,76.47,76.41,76.44,25615.0,72.2038,72.2321,72.1754,72.2038,25615.0
2023-12-14 14:15:00,76.43,76.43,76.35,76.41,15222.0,72.1943,72.1943,72.1188,72.1754,15222.0
2023-12-14 14:20:00,76.4,76.42,76.36,76.42,18735.0,72.166,72.1849,72.1282,72.1849,18735.0
2023-12-14 14:25:00,76.42,76.47,76.37,76.38,21567.0,72.1849,72.2321,72.1377,72.1471,21567.0
2023-12-14 14:30:00,76.36,76.41,76.34,76.38,14453.0,72.1282,72.1754,72.1093,72.1471,14453.0
2023-12-14 14:35:00,76.38,76.41,76.35,76.38,15748.0,72.1471,72.1754,72.1188,72.1471,15748.0
2023-12-14 14:40:00,76.37,76.38,76.31,76.35,18365.0,72.1377,72.1471,72.081,72.1188,18365.0
2023-12-14 14:45:00,76.35,76.36,76.27,76.28,28269.0,72.1188,72.1282,72.0432,72.0526,28269.0
2023-12-14 14:50:00,76.27,76.27,76.18,76.23,15181.0,72.0432,72.0432,71.9582,72.0054,15181.0
2023-12-14 14:55:00,76.24,76.37,76.24,76.35,25305.0,72.0149,72.1377,72.0149,72.1188,25305.0
2023-12-14 15:00:00,76.36,76.49,76.35,76.49,20834.0,72.1282,72.251,72.1188,72.251,20834.0
2023-12-14 15:05:00,76.51,76.6,76.49,76.53,23155.0,72.2699,72.3549,72.251,72.2888,23155.0
2023-12-14 15:10:00,76.53,76.6,76.52,76.57,24005.0,72.2888,72.3549,72.2793,72.3266,24005.0
2023-12-14 15:15:00,76.57,76.62,76.51,76.59,28135.0,72.3266,72.3738,72.2699,72.3455,28135.0
2023-12-14 15:20:00,76.6,76.62,76.49,76.5,24504.0,72.3549,72.3738,72.251,72.2604,24504.0
2023-12-14 15:25:00,76.51,76.59,76.5,76.54,32314.0,72.2699,72.3455,72.2604,72.2982,32314.0
2023-12-14 15:30:00,76.55,76.58,76.53,76.58,37633.0,72.3077,72.336,72.2888,72.336,37633.0
2023-12-14 15:35:00,76.57,76.64,76.54,76.6,45630.0,72.3266,72.3927,72.2982,72.3549,45630.0
2023-12-14 15:40:00,76.6,76.6,76.51,76.53,40832.0,72.3549,72.3549,72.2699,72.2888,40832.0
2023-12-14 15:45:00,76.54,76.58,76.45,76.53,54892.0,72.2982,72.336,72.2132,72.2888,54892.0
2023-12-14 15:50:00,76.52,76.53,76.39,76.4,51385.0,72.2793,72.2888,72.1565,72.166,51385.0
2023-12-14 15:55:00,76.39,76.42,76.31,76.42,224866.0,72.1565,72.1849,72.081,72.1849,224866.0
2023-12-15 09:30:00,76.44,76.53,76.01,76.39,475856.0,72.2038,72.2888,71.7976,72.1565,475856.0
2023-12-15 09:35:00,76.44,76.46,75.96,75.98,18037.0,72.2038,72.2227,71.7504,71.7693,18037.0
2023-12-15 09:40:00,76.0,76.19,75.86,76.17,17419.0,71.7882,71.9676,71.6559,71.9487,17419.0
2023-12-15 09:45:00,76.16,76.3,76.11,76.28,18129.0,71.9393,72.0715,71.8921,72.0526,18129.0
2023-12-15 09:50:00,76.28,76.29,76.03,76.22,26444.0,72.0526,72.0621,71.8165,71.996,26444.0
2023-12-15 09:55:00,76.21,76.33,76.12,76.2,19355.0,71.9865,72.0999,71.9015,71.9771,19355.0
2023-12-15 10:00:00,76.23,76.31,75.97,75.98,42105.0,72.0054,72.081,71.7598,71.7693,42105.0
2023-12-15 10:05:00,75.99,76.2,75.94,76.17,22604.0,71.7787,71.9771,71.7315,71.9487,22604.0
2023-12-15 10:10:00,76.15,76.23,76.04,76.23,21513.0,71.9298,72.0054,71.8259,72.0054,21513.0
2023-12-15 10:15:00,76.21,76.25,76.15,76.19,21471.0,71.9865,72.0243,71.9298,71.9676,21471.0
2023-12-15 10:20:00,76.18,76.23,76.09,76.17,20200.0,71.9582,72.0054,71.8732,71.9487,20200.0
2023-12-15 10:25:00,76.18,76.4,76.18,76.34,27341.0,71.9582,72.166,71.9582,72.1093,27341.0
2023-12-15 10:30:00,76.33,76.51,76.32,76.51,17617.0,72.0999,72.2699,72.0904,72.2699,17617.0
2023-12-15 10:35:00,76.5,76.55,76.43,76.52,25610.0,72.2604,72.3077,72.1943,72.2793,25610.0
2023-12-15 10:40:00,76.52,76.54,76.33,76.34,39848.0,72.2793,72.2982,72.0999,72.1093,39848.0
2023-12-15 10:45:00,76.34,76.34,76.22,76.26,39391.0,72.1093,72.1093,71.996,72.0337,39391.0
2023-12-15 10:50:00,76.24,76.34,76.19,76.31,24652.0,72.0149,72.1093,71.9676,72.081,24652.0
2023-12-15 10:55:00,76.31,76.51,76.29,76.51,17699.0,72.081,72.2699,72.0621,72.2699,17699.0
2023-12-15 11:00:00,76.52,76.62,76.5,76.55,16148.0,72.2793,72.3738,72.2604,72.3077,16148.0
2023-12-15 11:05:00,76.55,76.57,76.37,76.39,24660.0,72.3077,72.3266,72.1377,72.1565,24660.0
2023-12-15 11:10:00,76.4,76.43,76.31,76.31,19960.0,72.166,72.1943,72.081,72.081,19960.0
2023-12-15 11:15:00,76.31,76.31,76.2,76.24,16220.0,72.081,72.081,71.9771,72.0149,16220.0
2023-12-15 11:20:00,76.23,76.24,76.04,76.04,19471.0,72.0054,72.0149,71.8259,71.8259,19471.0
2023-12-15 11:25:00,76.06,76.1,76.0,76.05,24537.0,71.8448,71.8826,71.7882,71.8354,24537.0
2023-12-15 11:30:00,76.04,76.21,76.02,76.19,15084.0,71.8259,71.9865,71.807,71.9676,15084.0
2023-12-15 11:35:00,76.18,76.27,76.12,76.12,17419.0,71.9582,72.0432,71.9015,71.9015,17419.0
2023-12-15 11:40:00,76.12,76.26,76.11,76.25,19653.0,71.9015,72.0337,71.8921,72.0243,19653.0
2023-12-15 11:45:00,76.23,76.24,76.15,76.17,12358.0,72.0054,72.0149,71.9298,71.9487,12358.0
2023-12-15 11:50:00,76.17,76.28,76.16,76.25,11702.0,71.9487,72.0526,71.9393,72.0243,11702.0
2023-12-15 11:55:00,76.24,76.28,76.19,76.28,13949.0,72.0149,72.0526,71.9676,72.0526,13949.0
2023-12-15 12:00:00,76.27,76.31,76.23,76.31,13461.0,72.0432,72.081,72.0054,72.081,13461.0
2023-12-15 12:05:00,76.32,76.44,76.31,76.41,18860.0,72.0904,72.2038,72.081,72.1754,18860.0
2023-12-15 12:10:00,76.41,76.45,76.28,76.3,15293.0,72.1754,72.2132,72.0526,72.0715,15293.0
2023-12-15 12:15:00,76.29,76.35,76.28,76.31,31219.0,72.0621,72.1188,72.0526,72.081,31219.0
2023-12-15 12:20:00,76.31,76.31,76.13,76.13,22824.0,72.081,72.081,71.911,71.911,22824.0
2023-12-15 12:25:00,76.14,76.22,76.13,76.19,11568.0,71.9204,71.996,71.911,71.9676,11568.0
2023-12-15 12:30:00,76.19,76.19,76.13,76.14,11568.0,71.9676,71.9676,71.911,71.9204,11568.0
2023-12-15 12:35:00,76.15,76.15,76.03,76.08,11567.0,71.9298,71.9298,71.8165,71.8637,11567.0
2023-12-15 12:40:00,76.08,76.09,75.98,76.01,12858.0,71.8637,71.8732,71.7693,71.7976,12858.0
2023-12-15 12:45:00,76.0,76.08,75.99,76.07,12753.0,71.7882,71.8637,71.7787,71.8543,12753.0
2023-12-15 12:50:00,76.07,76.1,75.96,76.02,14959.0,71.8543,71.8826,71.7504,71.807,14959.0
2023-12-15 12:55:00,76.02,76.05,75.99,76.02,13704.0,71.807,71.8354,71.7787,71.807,13704.0
2023-12-15 13:00:00,76.01,76.08,76.01,76.06,10850.0,71.7976,71.8637,71.7976,71.8448,10850.0
2023-12-15 13:05:00,76.05,76.06,75.97,75.98,12579.0,71.8354,71.8448,71.7598,71.7693,12579.0
2023-12-15 13:10:00,75.98,76.01,75.9,75.9,15666.0,71.7693,71.7976,71.6937,71.6937,15666.0
2023-12-15 13:15:00,75.89,75.92,75.84,75.85,15380.0,71.6843,71.7126,71.637,71.6465,15380.0
2023-12-15 13:20:00,75.86,75.98,75.85,75.98,12758.0,71.6559,71.7693,71.6465,71.7693,12758.0
2023-12-15 13:25:00,75.96,76.0,75.92,75.98,12431.0,71.7504,71.7882,71.7126,71.7693,12431.0
2023-12-15 13:30:00,75.98,76.0,75.96,75.99,12074.0,71.7693,71.7882,71.7504,71.7787,12074.0
2023-12-15 13:35:00,76.0,76.05,75.92,75.96,17784.0,71.7882,71.8354,71.7126,71.7504,17784.0
2023-12-15 13:40:00,75.95,75.97,75.86,75.92,62195.0,71.7409,71.7598,71.6559,71.7126,62195.0
2023-12-15 13:45:00,75.91,76.04,75.88,75.99,26687.0,71.7031,71.8259,71.6748,71.7787,26687.0
2023-12-15 13:50:00,75.99,76.09,75.92,75.97,34093.0,71.7787,71.8732,71.7126,71.7598,34093.0
2023-12-15 13:55:00,75.98,76.04,75.96,76.0,22153.0,71.7693,71.8259,71.7504,71.7882,22153.0
2023-12-15 14:00:00,76.0,76.02,75.88,75.89,25453.0,71.7882,71.807,71.6748,71.6843,25453.0
2023-12-15 14:05:00,75.86,75.86,75.64,75.64,17494.0,71.6559,71.6559,71.4481,71.4481,17494.0
2023-12-15 14:10:00,75.65,75.75,75.62,75.69,15697.0,71.4576,71.552,71.4292,71.4953,15697.0
2023-12-15 14:15:00,75.69,75.77,75.69,75.72,17800.0,71.4953,71.5709,71.4953,71.5237,17800.0
2023-12-15 14:20:00,75.7,75.73,75.6,75.63,23996.0,71.5048,71.5331,71.4103,71.4387,23996.0
2023-12-15 14:25:00,75.62,75.66,75.6,75.62,16150.0,71.4292,71.467,71.4103,71.4292,16150.0
2023-12-15 14:30:00,75.63,75.68,75.58,75.61,11370.0,71.4387,71.4859,71.3914,71.4198,11370.0
2023-12-15 14:35:00,75.63,75.76,75.62,75.76,9067.0,71.4387,71.5615,71.4292,71.5615,9067.0
2023-12-15 14:40:00,75.77,75.81,75.74,75.8,14779.0,71.5709,71.6087,71.5426,71.5992,14779.0
2023-12-15 14:45:00,75.79,75.92,75.79,75.87,17982.0,71.5898,71.7126,71.5898,71.6654,17982.0
2023-12-15 14:50:00,75.88,75.96,75.87,75.92,14132.0,71.6748,71.7504,71.6654,71.7126,14132.0
2023-12-15 14:55:00,75.91,75.96,75.85,75.95,22409.0,71.7031,71.7504,71.6465,71.7409,22409.0
2023-12-15 15:00:00,75.97,76.02,75.93,75.99,23224.0,71.7598,71.807,71.722,71.7787,23224.0
2023-12-15 15:05:00,76.01,76.11,75.96,76.09,25587.0,71.7976,71.8921,71.7504,71.8732,25587.0
2023-12-15 15:10:00,76.09,76.15,76.09,76.15,25419.0,71.8732,71.9298,71.8732,71.9298,25419.0
2023-12-15 15:15:00,76.15,76.19,76.1,76.15,29616.0,71.9298,71.9676,71.8826,71.9298,29616.0
2023-12-15 15:20:00,76.16,76.27,76.14,76.27,36570.0,71.9393,72.0432,71.9204,72.0432,36570.0
2023-12-15 15:25:00,76.28,76.31,76.2,76.22,39544.0,72.0526,72.081,71.9771,71.996,39544.0
2023-12-15 15:30:00,76.22,76.23,75.96,75.99,36898.0,71.996,72.0054,71.7504,71.7787,36898.0
2023-12-15 15:35:00,75.99,75.99,75.84,75.95,39958.0,71.7787,71.7787,71.637,71.7409,39958.0
2023-12-15 15:40:00,75.95,76.01,75.89,75.99,62506.0,71.7409,71.7976,71.6843,71.7787,62506.0
2023-12-15 15:45:00,76.0,76.04,75.93,76.0,111437.0,71.7882,71.8259,71.722,71.7882,111437.0
2023-12-15 15:50:00,75.99,76.15,75.74,75.75,298731.0,71.7787,71.9298,71.5426,71.552,298731.0
2023-12-15 15:55:00,75.76,76.11,75.7,75.78,615360.0,71.5615,71.8921,71.5048,71.5803,615360.0
2023-12-18 09:30:00,75.4,75.6,74.17,74.2,179724.0,71.2214,71.4103,70.0596,70.0879,179724.0
2023-12-18 09:35:00,74.19,74.35,73.33,73.82,133774.0,70.0785,70.2296,69.2661,69.729,133774.0
2023-12-18 09:40:00,73.8,73.9,73.42,73.65,101051.0,69.7101,69.8045,69.3511,69.5684,101051.0
2023-12-18 09:45:00,73.65,74.14,73.63,73.91,41874.0,69.5684,70.0312,69.5495,69.814,41874.0
2023-12-18 09:50:00,73.91,74.0,73.54,73.55,51412.0,69.814,69.899,69.4645,69.4739,51412.0
2023-12-18 09:55:00,73.51,73.71,73.42,73.52,68647.0,69.4361,69.6251,69.3511,69.4456,68647.0
2023-12-18 10:00:00,73.54,73.89,73.54,73.71,34745.0,69.4645,69.7951,69.4645,69.6251,34745.0
2023-12-18 10:05:00,73.73,74.04,73.7,73.99,50871.0,69.644,69.9368,69.6156,69.8895,50871.0
2023-12-18 10:10:00,74.01,74.05,73.94,74.05,44803.0,69.9084,69.9462,69.8423,69.9462,44803.0
2023-12-18 10:15:00,74.05,74.07,73.78,73.8,40293.0,69.9462,69.9651,69.6912,69.7101,40293.0
2023-12-18 10:20:00,73.79,73.81,73.65,73.76,40444.0,69.7006,69.7195,69.5684,69.6723,40444.0
2023-12-18 10:25:00,73.76,73.79,73.69,73.73,30352.0,69.6723,69.7006,69.6062,69.644,30352.0
2023-12-18 10:30:00,73.72,73.91,73.7,73.91,26777.0,69.6345,69.814,69.6156,69.814,26777.0
2023-12-18 10:35:00,73.94,74.02,73.83,74.0,35298.0,69.8423,69.9179,69.7384,69.899,35298.0
2023-12-18 10:40:00,73.97,74.05,73.92,74.05,18390.0,69.8707,69.9462,69.8234,69.9462,18390.0
2023-12-18 10:45:00,74.03,74.13,73.95,74.13,25886.0,69.9273,70.0218,69.8518,70.0218,25886.0
2023-12-18 10:50:00,74.11,74.14,73.96,74.09,26379.0,70.0029,70.0312,69.8612,69.984,26379.0
2023-12-18 10:55:00,74.09,74.14,74.06,74.13,31543.0,69.984,70.0312,69.9557,70.0218,31543.0
2023-12-18 11:00:00,74.14,74.27,74.14,74.18,27918.0,70.0312,70.154,70.0312,70.069,27918.0
2023-12-18 11:05:00,74.19,74.25,74.19,74.23,24468.0,70.0785,70.1351,70.0785,70.1162,24468.0
2023-12-18 11:10:00,74.22,74.32,74.21,74.27,23983.0,70.1068,70.2013,70.0974,70.154,23983.0
2023-12-18 11:15:00,74.25,74.36,74.19,74.33,37740.0,70.1351,70.239,70.0785,70.2107,37740.0
2023-12-18 11:20:00,74.33,74.44,74.28,74.36,30600.0,70.2107,70.3146,70.1635,70.239,30600.0
2023-12-18 11:25:00,74.37,74.46,74.33,74.34,21829.0,70.2485,70.3335,70.2107,70.2202,21829.0
2023-12-18 11:30:00,74.34,74.38,74.3,74.38,20102.0,70.2202,70.2579,70.1824,70.2579,20102.0
2023-12-18 11:35:00,74.39,74.47,74.33,74.45,18194.0,70.2674,70.3429,70.2107,70.3241,18194.0
2023-12-18 11:40:00,74.47,74.53,74.43,74.5,18581.0,70.3429,70.3996,70.3052,70.3713,18581.0
2023-12-18 11:45:00,74.51,74.65,74.48,74.59,19792.0,70.3807,70.513,70.3524,70.4563,19792.0
2023-12-18 11:50:00,74.59,74.68,74.58,74.65,24719.0,70.4563,70.5413,70.4469,70.513,24719.0
2023-12-18 11:55:00,74.64,74.67,74.57,74.62,24285.0,70.5035,70.5319,70.4374,70.4846,24285.0
2023-12-18 12:00:00,74.63,74.63,74.55,74.58,15135.0,70.4941,70.4941,70.4185,70.4469,15135.0
2023-12-18 12:05:00,74.58,74.62,74.55,74.59,22261.0,70.4469,70.4846,70.4185,70.4563,22261.0
2023-12-18 12:10:00,74.61,74.69,74.58,74.67,14279.0,70.4752,70.5508,70.4469,70.5319,14279.0
2023-12-18 12:15:00,74.68,74.76,74.68,74.76,17746.0,70.5413,70.6169,70.5413,70.6169,17746.0
2023-12-18 12:20:00,74.76,74.76,74.65,74.7,19533.0,70.6169,70.6169,70.513,70.5602,19533.0
2023-12-18 12:25:00,74.7,74.8,74.69,74.8,9200.0,70.5602,70.6547,70.5508,70.6547,9200.0
2023-12-18 12:30:00,74.8,74.8,74.73,74.75,18250.0,70.6547,70.6547,70.5885,70.6074,18250.0
2023-12-18 12:35:00,74.75,74.79,74.71,74.72,16750.0,70.6074,70.6452,70.5696,70.5791,16750.0
2023-12-18 12:40:00,74.72,74.87,74.72,74.85,20935.0,70.5791,70.7208,70.5791,70.7019,20935.0
2023-12-18 12:45:00,74.85,74.88,74.77,74.84,16698.0,70.7019,70.7302,70.6263,70.6924,16698.0
2023-12-18 12:50:00,74.84,74.86,74.65,74.65,21330.0,70.6924,70.7113,70.513,70.513,21330.0
2023-12-18 12:55:00,74.64,74.71,74.64,74.66,10634.0,70.5035,70.5696,70.5035,70.5224,10634.0
2023-12-18 13:00:00,74.65,74.66,74.6,74.63,16322.0,70.513,70.5224,70.4657,70.4941,16322.0
2023-12-18 13:05:00,74.62,74.7,74.62,74.69,17335.0,70.4846,70.5602,70.4846,70.5508,17335.0
2023-12-18 13:10:00,74.69,74.69,74.63,74.63,17012.0,70.5508,70.5508,70.4941,70.4941,17012.0
2023-12-18 13:15:00,74.63,74.66,74.59,74.62,31475.0,70.4941,70.5224,70.4563,70.4846,31475.0
2023-12-18 13:20:00,74.62,74.63,74.55,74.6,29826.0,70.4846,70.4941,70.4185,70.4657,29826.0
2023-12-18 13:25:00,74.61,74.61,74.54,74.57,29544.0,70.4752,70.4752,70.4091,70.4374,29544.0
2023-12-18 13:30:00,74.57,74.6,74.54,74.58,19717.0,70.4374,70.4657,70.4091,70.4469,19717.0
2023-12-18 13:35:00,74.58,74.59,74.46,74.48,20543.0,70.4469,70.4563,70.3335,70.3524,20543.0
2023-12-18 13:40:00,74.48,74.51,74.46,74.48,20482.0,70.3524,70.3807,70.3335,70.3524,20482.0
2023-12-18 13:45:00,74.48,74.5,74.43,74.48,24042.0,70.3524,70.3713,70.3052,70.3524,24042.0
2023-12-18 13:50:00,74.48,74.52,74.48,74.49,14155.0,70.3524,70.3902,70.3524,70.3618,14155.0
2023-12-18 13:55:00,74.5,74.5,74.46,74.49,13890.0,70.3713,70.3713,70.3335,70.3618,13890.0
2023-12-18 14:00:00,74.5,74.52,74.47,74.48,22069.0,70.3713,70.3902,70.3429,70.3524,22069.0
2023-12-18 14:05:00,74.48,74.48,74.27,74.27,67696.0,70.3524,70.3524,70.154,70.154,67696.0
2023-12-18 14:10:00,74.27,74.27,72.85,73.29,344304.0,70.154,70.154,68.8127,69.2283,344304.0
2023-12-18 14:15:00,73.27,73.57,73.04,73.46,354797.0,69.2094,69.4928,68.9922,69.3889,354797.0
2023-12-18 14:20:00,73.46,73.8,73.41,73.69,98808.0,69.3889,69.7101,69.3417,69.6062,98808.0
2023-12-18 14:25:00,73.68,73.68,73.18,73.21,88958.0,69.5967,69.5967,69.1244,69.1528,88958.0
2023-12-18 14:30:00,73.18,73.32,72.87,73.32,124556.0,69.1244,69.2567,68.8316,69.2567,124556.0
2023-12-18 14:35:00,73.31,73.37,73.21,73.25,62884.0,69.2472,69.3039,69.1528,69.1906,62884.0
2023-12-18 14:40:00,73.28,73.28,72.91,72.91,59771.0,69.2189,69.2189,68.8694,68.8694,59771.0
2023-12-18 14:45:00,72.91,72.95,72.66,72.81,115119.0,68.8694,68.9072,68.6333,68.7749,115119.0
2023-12-18 14:50:00,72.82,73.02,72.73,72.81,88092.0,68.7844,68.9733,68.6994,68.7749,88092.0
2023-12-18 14:55:00,72.8,72.82,72.4,72.57,103994.0,68.7655,68.7844,68.3877,68.5482,103994.0
2023-12-18 15:00:00,72.56,72.56,72.32,72.36,89613.0,68.5388,68.5388,68.3121,68.3499,89613.0
2023-12-18 15:05:00,72.36,72.53,72.22,72.46,92155.0,68.3499,68.5105,68.2176,68.4443,92155.0
2023-12-18 15:10:00,72.46,72.48,72.31,72.35,51656.0,68.4443,68.4632,68.3027,68.3404,51656.0
2023-12-18 15:15:00,72.34,72.39,72.25,72.3,88949.0,68.331,68.3782,68.246,68.2932,88949.0
2023-12-18 15:20:00,72.3,72.43,72.22,72.35,79697.0,68.2932,68.416,68.2176,68.3404,79697.0
2023-12-18 15:25:00,72.36,72.37,72.18,72.23,87958.0,68.3499,68.3593,68.1799,68.2271,87958.0
2023-12-18 15:30:00,72.23,72.55,72.17,72.38,101800.0,68.2271,68.5294,68.1704,68.3688,101800.0
2023-12-18 15:35:00,72.36,72.45,72.33,72.44,71846.0,68.3499,68.4349,68.3215,68.4254,71846.0
2023-12-18 15:40:00,72.44,72.45,72.27,72.32,100328.0,68.4254,68.4349,68.2649,68.3121,100328.0
2023-12-18 15:45:00,72.31,72.53,72.27,72.52,117196.0,68.3027,68.5105,68.2649,68.501,117196.0
2023-12-18 15:50:00,72.53,72.54,72.46,72.48,119305.0,68.5105,68.5199,68.4443,68.4632,119305.0
2023-12-18 15:55:00,72.48,72.55,72.32,72.32,368044.0,68.4632,68.5294,68.3121,68.3121,368044.0
2023-12-19 09:30:00,72.65,73.38,72.55,73.36,106749.0,68.6238,69.3134,68.5294,69.2945,106749.0
2023-12-19 09:35:00,73.42,73.68,73.14,73.14,67054.0,69.3511,69.5967,69.0867,69.0867,67054.0
2023-12-19 09:40:00,73.18,73.5,73.15,73.31,42640.0,69.1244,69.4267,69.0961,69.2472,42640.0
2023-12-19 09:45:00,73.31,73.49,73.26,73.47,31248.0,69.2472,69.4173,69.2,69.3984,31248.0
2023-12-19 09:50:00,73.46,73.59,73.36,73.48,33364.0,69.3889,69.5117,69.2945,69.4078,33364.0
2023-12-19 09:55:00,73.46,73.53,73.34,73.41,39423.0,69.3889,69.455,69.2756,69.3417,39423.0
2023-12-19 10:00:00,73.41,73.5,73.33,73.5,41784.0,69.3417,69.4267,69.2661,69.4267,41784.0
2023-12-19 10:05:00,73.48,73.49,73.3,73.41,35453.0,69.4078,69.4173,69.2378,69.3417,35453.0
2023-12-19 10:10:00,73.42,73.47,73.28,73.3,28719.0,69.3511,69.3984,69.2189,69.2378,28719.0
2023-12-19 10:15:00,73.28,73.4,73.18,73.37,19302.0,69.2189,69.3322,69.1244,69.3039,19302.0
2023-12-19 10:20:00,73.37,73.48,73.35,73.45,54055.0,69.3039,69.4078,69.285,69.3795,54055.0
2023-12-19 10:25:00,73.43,73.6,73.43,73.5,42425.0,69.3606,69.5212,69.3606,69.4267,42425.0
2023-12-19 10:30:00,73.49,73.6,73.46,73.57,20668.0,69.4173,69.5212,69.3889,69.4928,20668.0
2023-12-19 10:35:00,73.56,73.7,73.44,73.7,63689.0,69.4834,69.6156,69.37,69.6156,63689.0
2023-12-19 10:40:00,73.69,73.74,73.6,73.67,22474.0,69.6062,69.6534,69.5212,69.5873,22474.0
2023-12-19 10:45:00,73.68,73.71,73.52,73.6,29582.0,69.5967,69.6251,69.4456,69.5212,29582.0
2023-12-19 10:50:00,73.6,73.67,73.51,73.65,20544.0,69.5212,69.5873,69.4361,69.5684,20544.0
2023-12-19 10:55:00,73.63,73.75,73.63,73.7,32346.0,69.5495,69.6628,69.5495,69.6156,32346.0
2023-12-19 11:00:00,73.71,73.71,73.62,73.65,28656.0,69.6251,69.6251,69.5401,69.5684,28656.0
2023-12-19 11:05:00,73.65,73.84,73.65,73.84,13340.0,69.5684,69.7479,69.5684,69.7479,13340.0
2023-12-19 11:10:00,73.84,73.86,73.75,73.86,30637.0,69.7479,69.7668,69.6628,69.7668,30637.0
2023-12-19 11:15:00,73.85,73.85,73.77,73.78,19575.0,69.7573,69.7573,69.6817,69.6912,19575.0
2023-12-19 11:20:00,73.79,73.86,73.77,73.81,9305.0,69.7006,69.7668,69.6817,69.7195,9305.0
2023-12-19 11:25:00,73.8,73.88,73.75,73.87,17877.0,69.7101,69.7856,69.6628,69.7762,17877.0
2023-12-19 11:30:00,73.88,73.88,73.72,73.75,22073.0,69.7856,69.7856,69.6345,69.6628,22073.0
2023-12-19 11:35:00,73.75,73.93,73.74,73.86,20902.0,69.6628,69.8329,69.6534,69.7668,20902.0
2023-12-19 11:40:00,73.86,73.93,73.82,73.87,14467.0,69.7668,69.8329,69.729,69.7762,14467.0
2023-12-19 11:45:00,73.89,73.97,73.84,73.86,17657.0,69.7951,69.8707,69.7479,69.7668,17657.0
2023-12-19 11:50:00,73.86,74.0,73.85,73.99,15367.0,69.7668,69.899,69.7573,69.8895,15367.0
2023-12-19 11:55:00,73.99,74.03,73.95,74.01,12088.0,69.8895,69.9273,69.8518,69.9084,12088.0
2023-12-19 12:00:00,74.04,74.17,74.0,74.08,55183.0,69.9368,70.0596,69.899,69.9746,55183.0
2023-12-19 12:05:00,74.07,74.09,74.05,74.08,13211.0,69.9651,69.984,69.9462,69.9746,13211.0
2023-12-19 12:10:00,74.08,74.1,73.95,73.97,20277.0,69.9746,69.9935,69.8518,69.8707,20277.0
2023-12-19 12:15:00,73.97,73.98,73.9,73.92,19198.0,69.8707,69.8801,69.8045,69.8234,19198.0
2023-12-19 12:20:00,73.92,73.95,73.82,73.89,13246.0,69.8234,69.8518,69.729,69.7951,13246.0
2023-12-19 12:25:00,73.87,73.87,73.79,73.82,15553.0,69.7762,69.7762,69.7006,69.729,15553.0
2023-12-19 12:30:00,73.82,73.89,73.82,73.86,9455.0,69.729,69.7951,69.729,69.7668,9455.0
2023-12-19 12:35:00,73.87,73.94,73.85,73.86,13880.0,69.7762,69.8423,69.7573,69.7668,13880.0
2023-12-19 12:40:00,73.86,73.94,73.84,73.93,9087.0,69.7668,69.8423,69.7479,69.8329,9087.0
2023-12-19 12:45:00,73.93,73.93,73.88,73.9,6630.0,69.8329,69.8329,69.7856,69.8045,6630.0
2023-12-19 12:50:00,73.89,74.01,73.89,73.94,18841.0,69.7951,69.9084,69.7951,69.8423,18841.0
2023-12-19 12:55:00,73.95,74.02,73.95,73.99,15739.0,69.8518,69.9179,69.8518,69.8895,15739.0
2023-12-19 13:00:00,74.0,74.0,73.91,73.97,12974.0,69.899,69.899,69.814,69.8707,12974.0
2023-12-19 13:05:00,73.97,74.04,73.91,73.92,48464.0,69.8707,69.9368,69.814,69.8234,48464.0
2023-12-19 13:10:00,73.92,73.96,73.91,73.94,14513.0,69.8234,69.8612,69.814,69.8423,14513.0
2023-12-19 13:15:00,73.94,73.95,73.86,73.9,18845.0,69.8423,69.8518,69.7668,69.8045,18845.0
2023-12-19 13:20:00,73.89,73.97,73.88,73.94,11352.0,69.7951,69.8707,69.7856,69.8423,11352.0
2023-12-19 13:25:00,73.94,73.94,73.89,73.89,9117.0,69.8423,69.8423,69.7951,69.7951,9117.0
2023-12-19 13:30:00,73.89,73.9,73.8,73.8,13727.0,69.7951,69.8045,69.7101,69.7101,13727.0
2023-12-19 13:35:00,73.8,73.83,73.78,73.81,23981.0,69.7101,69.7384,69.6912,69.7195,23981.0
2023-12-19 13:40:00,73.8,73.84,73.79,73.83,7111.0,69.7101,69.7479,69.7006,69.7384,7111.0
2023-12-19 13:45:00,73.81,73.84,73.77,73.81,14416.0,69.7195,69.7479,69.6817,69.7195,14416.0
2023-12-19 13:50:00,73.81,73.84,73.79,73.83,12177.0,69.7195,69.7479,69.7006,69.7384,12177.0
2023-12-19 13:55:00,73.82,73.82,73.67,73.73,23397.0,69.729,69.729,69.5873,69.644,23397.0
2023-12-19 14:00:00,73.73,73.77,73.62,73.66,17647.0,69.644,69.6817,69.5401,69.5778,17647.0
2023-12-19 14:05:00,73.67,73.79,73.67,73.7,29356.0,69.5873,69.7006,69.5873,69.6156,29356.0
2023-12-19 14:10:00,73.69,73.72,73.68,73.71,13272.0,69.6062,69.6345,69.5967,69.6251,13272.0
2023-12-19 14:15:00,73.71,73.79,73.64,73.78,23063.0,69.6251,69.7006,69.5589,69.6912,23063.0
2023-12-19 14:20:00,73.77,73.85,73.77,73.84,17502.0,69.6817,69.7573,69.6817,69.7479,17502.0
2023-12-19 14:25:00,73.85,73.87,73.8,73.84,16922.0,69.7573,69.7762,69.7101,69.7479,16922.0
2023-12-19 14:30:00,73.84,73.85,73.79,73.85,17444.0,69.7479,69.7573,69.7006,69.7573,17444.0
2023-12-19 14:35:00,73.85,73.85,73.71,73.76,19269.0,69.7573,69.7573,69.6251,69.6723,19269.0
2023-12-19 14:40:00,73.75,73.78,73.73,73.78,11780.0,69.6628,69.6912,69.644,69.6912,11780.0
2023-12-19 14:45:00,73.78,73.78,73.7,73.71,18166.0,69.6912,69.6912,69.6156,69.6251,18166.0
2023-12-19 14:50:00,73.72,73.73,73.65,73.7,15983.0,69.6345,69.644,69.5684,69.6156,15983.0
2023-12-19 14:55:00,73.71,73.72,73.67,73.69,26076.0,69.6251,69.6345,69.5873,69.6062,26076.0
2023-12-19 15:00:00,73.69,73.71,73.65,73.68,29426.0,69.6062,69.6251,69.5684,69.5967,29426.0
2023-12-19 15:05:00,73.68,73.74,73.64,73.73,22378.0,69.5967,69.6534,69.5589,69.644,22378.0
2023-12-19 15:10:00,73.72,73.72,73.64,73.67,35995.0,69.6345,69.6345,69.5589,69.5873,35995.0
2023-12-19 15:15:00,73.67,73.75,73.63,73.73,26205.0,69.5873,69.6628,69.5495,69.644,26205.0
2023-12-19 15:20:00,73.73,73.75,73.7,73.7,21707.0,69.644,69.6628,69.6156,69.6156,21707.0
2023-12-19 15:25:00,73.71,73.75,73.66,73.74,51362.0,69.6251,69.6628,69.5778,69.6534,51362.0
2023-12-19 15:30:00,73.74,73.78,73.7,73.76,31712.0,69.6534,69.6912,69.6156,69.6723,31712.0
2023-12-19 15:35:00,73.75,73.77,73.72,73.76,31437.0,69.6628,69.6817,69.6345,69.6723,31437.0
2023-12-19 15:40:00,73.76,73.79,73.68,73.69,47787.0,69.6723,69.7006,69.5967,69.6062,47787.0
2023-12-19 15:45:00,73.7,73.73,73.64,73.73,80060.0,69.6156,69.644,69.5589,69.644,80060.0
2023-12-19 15:50:00,73.73,73.84,73.66,73.83,105819.0,69.644,69.7479,69.5778,69.7384,105819.0
2023-12-19 15:55:00,73.82,73.97,73.79,73.94,274709.0,69.729,69.8707,69.7006,69.8423,274709.0
2023-12-20 09:30:00,73.34,73.45,72.93,72.94,105877.0,69.2756,69.3795,68.8883,68.8977,105877.0
2023-12-20 09:35:00,72.94,72.98,72.75,72.8,27759.0,68.8977,68.9355,68.7183,68.7655,27759.0
2023-12-20 09:40:00,72.8,72.84,72.45,72.71,32865.0,68.7655,68.8033,68.4349,68.6805,32865.0
2023-12-20 09:45:00,72.74,72.77,72.5,72.55,42495.0,68.7088,68.7372,68.4821,68.5294,42495.0
2023-12-20 09:50:00,72.53,72.59,72.15,72.18,56212.0,68.5105,68.5671,68.1515,68.1799,56212.0
2023-12-20 09:55:00,72.19,72.31,72.05,72.25,44493.0,68.1893,68.3027,68.0571,68.246,44493.0
2023-12-20 10:00:00,72.27,72.41,72.26,72.38,54771.0,68.2649,68.3971,68.2554,68.3688,54771.0
2023-12-20 10:05:00,72.38,72.39,72.25,72.35,53992.0,68.3688,68.3782,68.246,68.3404,53992.0
2023-12-20 10:10:00,72.34,72.34,72.16,72.16,60270.0,68.331,68.331,68.161,68.161,60270.0
2023-12-20 10:15:00,72.16,72.16,71.78,71.8,91175.0,68.161,68.161,67.802,67.8209,91175.0
2023-12-20 10:20:00,71.81,72.06,71.79,71.96,85715.0,67.8304,68.0665,67.8115,67.972,85715.0
2023-12-20 10:25:00,71.93,72.09,71.89,72.01,36339.0,67.9437,68.0948,67.9059,68.0193,36339.0
2023-12-20 10:30:00,71.99,72.13,71.99,72.1,27348.0,68.0004,68.1326,68.0004,68.1043,27348.0
2023-12-20 10:35:00,72.11,72.13,71.99,72.01,34816.0,68.1137,68.1326,68.0004,68.0193,34816.0
2023-12-20 10:40:00,72.02,72.03,71.73,71.73,66468.0,68.0287,68.0382,67.7548,67.7548,66468.0
2023-12-20 10:45:00,71.74,71.78,71.61,71.69,66541.0,67.7642,67.802,67.6414,67.717,66541.0
2023-12-20 10:50:00,71.69,71.76,71.37,71.37,103415.0,67.717,67.7831,67.4147,67.4147,103415.0
2023-12-20 10:55:00,71.37,71.43,71.25,71.38,98368.0,67.4147,67.4714,67.3014,67.4242,98368.0
2023-12-20 11:00:00,71.37,71.7,71.27,71.69,83218.0,67.4147,67.7265,67.3203,67.717,83218.0
2023-12-20 11:05:00,71.7,72.03,71.59,71.96,64717.0,67.7265,68.0382,67.6226,67.972,64717.0
2023-12-20 11:10:00,71.94,72.05,71.91,71.94,41329.0,67.9532,68.0571,67.9248,67.9532,41329.0
2023-12-20 11:15:00,71.94,71.95,71.71,71.76,47823.0,67.9532,67.9626,67.7359,67.7831,47823.0
2023-12-20 11:20:00,71.76,71.88,71.75,71.84,29320.0,67.7831,67.8965,67.7737,67.8587,29320.0
2023-12-20 11:25:00,71.85,71.98,71.79,71.95,36966.0,67.8681,67.9909,67.8115,67.9626,36966.0
2023-12-20 11:30:00,71.95,72.04,71.88,71.95,36135.0,67.9626,68.0476,67.8965,67.9626,36135.0
2023-12-20 11:35:00,71.95,72.14,71.95,72.04,23795.0,67.9626,68.1421,67.9626,68.0476,23795.0
2023-12-20 11:40:00,72.04,72.07,71.98,72.06,20394.0,68.0476,68.076,67.9909,68.0665,20394.0
2023-12-20 11:45:00,72.06,72.19,72.05,72.19,25032.0,68.0665,68.1893,68.0571,68.1893,25032.0
2023-12-20 11:50:00,72.21,72.21,72.12,72.18,26900.0,68.2082,68.2082,68.1232,68.1799,26900.0
2023-12-20 11:55:00,72.19,72.22,72.15,72.21,22429.0,68.1893,68.2176,68.1515,68.2082,22429.0
2023-12-20 12:00:00,72.21,72.26,72.13,72.21,38998.0,68.2082,68.2554,68.1326,68.2082,38998.0
2023-12-20 12:05:00,72.22,72.3,72.22,72.28,23239.0,68.2176,68.2932,68.2176,68.2743,23239.0
2023-12-20 12:10:00,72.28,72.35,72.26,72.34,31910.0,68.2743,68.3404,68.2554,68.331,31910.0
2023-12-20 12:15:00,72.34,72.37,72.27,72.3,24691.0,68.331,68.3593,68.2649,68.2932,24691.0
2023-12-20 12:20:00,72.3,72.35,72.25,72.34,32499.0,68.2932,68.3404,68.246,68.331,32499.0
2023-12-20 12:25:00,72.33,72.33,72.23,72.26,30786.0,68.3215,68.3215,68.2271,68.2554,30786.0
2023-12-20 12:30:00,72.28,72.29,72.24,72.24,16218.0,68.2743,68.2838,68.2365,68.2365,16218.0
2023-12-20 12:35:00,72.25,72.25,72.17,72.23,27814.0,68.246,68.246,68.1704,68.2271,27814.0
2023-12-20 12:40:00,72.24,72.24,72.19,72.23,18803.0,68.2365,68.2365,68.1893,68.2271,18803.0
2023-12-20 12:45:00,72.23,72.26,72.2,72.25,14876.0,68.2271,68.2554,68.1987,68.246,14876.0
2023-12-20 12:50:00,72.25,72.26,72.1,72.11,28237.0,68.246,68.2554,68.1043,68.1137,28237.0
2023-12-20 12:55:00,72.13,72.2,72.05,72.16,22252.0,68.1326,68.1987,68.0571,68.161,22252.0
2023-12-20 13:00:00,72.17,72.18,72.01,72.06,18984.0,68.1704,68.1799,68.0193,68.0665,18984.0
2023-12-20 13:05:00,72.07,72.09,71.96,71.97,19490.0,68.076,68.0948,67.972,67.9815,19490.0
2023-12-20 13:10:00,71.97,71.99,71.85,71.86,21045.0,67.9815,68.0004,67.8681,67.8776,21045.0
2023-12-20 13:15:00,71.85,71.92,71.82,71.91,17225.0,67.8681,67.9343,67.8398,67.9248,17225.0
2023-12-20 13:20:00,71.92,71.97,71.87,71.9,30387.0,67.9343,67.9815,67.887,67.9154,30387.0
2023-12-20 13:25:00,71.9,71.93,71.82,71.85,39435.0,67.9154,67.9437,67.8398,67.8681,39435.0
2023-12-20 13:30:00,71.86,71.95,71.85,71.89,51944.0,67.8776,67.9626,67.8681,67.9059,51944.0
2023-12-20 13:35:00,71.89,71.89,71.81,71.81,25977.0,67.9059,67.9059,67.8304,67.8304,25977.0
2023-12-20 13:40:00,71.82,71.89,71.8,71.89,22023.0,67.8398,67.9059,67.8209,67.9059,22023.0
2023-12-20 13:45:00,71.87,72.02,71.87,71.99,19470.0,67.887,68.0287,67.887,68.0004,19470.0
2023-12-20 13:50:00,72.0,72.06,71.97,72.03,21096.0,68.0098,68.0665,67.9815,68.0382,21096.0
2023-12-20 13:55:00,72.03,72.04,71.96,71.99,17588.0,68.0382,68.0476,67.972,68.0004,17588.0
2023-12-20 14:00:00,71.98,72.07,71.97,72.06,14354.0,67.9909,68.076,67.9815,68.0665,14354.0
2023-12-20 14:05:00,72.07,72.16,72.05,72.14,20721.0,68.076,68.161,68.0571,68.1421,20721.0
2023-12-20 14:10:00,72.15,72.22,72.15,72.21,19600.0,68.1515,68.2176,68.1515,68.2082,19600.0
2023-12-20 14:15:00,72.22,72.27,72.18,72.26,14403.0,68.2176,68.2649,68.1799,68.2554,14403.0
2023-12-20 14:20:00,72.27,72.35,72.25,72.32,32145.0,68.2649,68.3404,68.246,68.3121,32145.0
2023-12-20 14:25:00,72.31,72.37,72.28,72.36,17037.0,68.3027,68.3593,68.2743,68.3499,17037.0
2023-12-20 14:30:00,72.36,72.41,72.25,72.27,37305.0,68.3499,68.3971,68.246,68.2649,37305.0
2023-12-20 14:35:00,72.26,72.31,72.13,72.13,26802.0,68.2554,68.3027,68.1326,68.1326,26802.0
2023-12-20 14:40:00,72.11,72.19,72.06,72.06,28020.0,68.1137,68.1893,68.0665,68.0665,28020.0
2023-12-20 14:45:00,72.07,72.1,71.94,71.94,26021.0,68.076,68.1043,67.9532,67.9532,26021.0
2023-12-20 14:50:00,71.94,71.95,71.54,71.63,68951.0,67.9532,67.9626,67.5753,67.6603,68951.0
2023-12-20 14:55:00,71.65,71.66,71.39,71.42,31372.0,67.6792,67.6887,67.4336,67.462,31372.0
2023-12-20 15:00:00,71.41,71.43,71.27,71.28,45600.0,67.4525,67.4714,67.3203,67.3297,45600.0
2023-12-20 15:05:00,71.29,71.32,70.96,71.09,80949.0,67.3392,67.3675,67.0275,67.1503,80949.0
2023-12-20 15:10:00,71.09,71.29,71.09,71.15,44115.0,67.1503,67.3392,67.1503,67.2069,44115.0
2023-12-20 15:15:00,71.16,71.34,71.15,71.32,31265.0,67.2164,67.3864,67.2069,67.3675,31265.0
2023-12-20 15:20:00,71.33,71.36,71.16,71.16,48106.0,67.377,67.4053,67.2164,67.2164,48106.0
2023-12-20 15:25:00,71.14,71.17,70.98,70.99,33310.0,67.1975,67.2258,67.0464,67.0558,33310.0
2023-12-20 15:30:00,70.98,71.09,70.98,71.06,57660.0,67.0464,67.1503,67.0464,67.1219,57660.0
2023-12-20 15:35:00,71.06,71.1,70.98,71.02,62685.0,67.1219,67.1597,67.0464,67.0841,62685.0
2023-12-20 15:40:00,71.02,71.04,70.96,70.99,69638.0,67.0841,67.103,67.0275,67.0558,69638.0
2023-12-20 15:45:00,71.0,71.06,70.95,71.05,67091.0,67.0653,67.1219,67.018,67.1125,67091.0
2023-12-20 15:50:00,71.04,71.08,70.77,70.83,76739.0,67.103,67.1408,66.848,66.9047,76739.0
2023-12-20 15:55:00,70.81,70.83,70.6,70.68,227184.0,66.8858,66.9047,66.6874,66.763,227184.0
2023-12-21 09:30:00,70.7,70.73,70.41,70.72,97039.0,66.7819,66.8102,66.5079,66.8008,97039.0
2023-12-21 09:35:00,70.69,70.8,70.06,70.07,56601.0,66.7724,66.8763,66.1773,66.1868,56601.0
2023-12-21 09:40:00,70.13,70.33,70.07,70.33,45666.0,66.2435,66.4324,66.1868,66.4324,45666.0
2023-12-21 09:45:00,70.34,70.62,70.14,70.58,33313.0,66.4418,66.7063,66.2529,66.6685,33313.0
2023-12-21 09:50:00,70.59,70.88,70.53,70.78,25686.0,66.678,66.9519,66.6213,66.8574,25686.0
2023-12-21 09:55:00,70.79,70.95,70.76,70.94,12182.0,66.8669,67.018,66.8386,67.0086,12182.0
2023-12-21 10:00:00,70.89,71.07,70.81,70.88,46256.0,66.9613,67.1314,66.8858,66.9519,46256.0
2023-12-21 10:05:00,70.86,71.05,70.84,71.01,18436.0,66.933,67.1125,66.9141,67.0747,18436.0
2023-12-21 10:10:00,71.0,71.11,70.96,71.03,34395.0,67.0653,67.1692,67.0275,67.0936,34395.0
2023-12-21 10:15:00,71.02,71.02,70.85,70.92,35434.0,67.0841,67.0841,66.9236,66.9897,35434.0
2023-12-21 10:20:00,70.92,71.03,70.91,71.02,24487.0,66.9897,67.0936,66.9802,67.0841,24487.0
2023-12-21 10:25:00,71.02,71.02,70.76,70.77,43595.0,67.0841,67.0841,66.8386,66.848,43595.0
2023-12-21 10:30:00,70.78,70.88,70.72,70.84,30534.0,66.8574,66.9519,66.8008,66.9141,30534.0
2023-12-21 10:35:00,70.84,70.88,70.82,70.85,14693.0,66.9141,66.9519,66.8952,66.9236,14693.0
2023-12-21 10:40:00,70.84,70.95,70.77,70.94,37940.0,66.9141,67.018,66.848,67.0086,37940.0
2023-12-21 10:45:00,70.93,71.06,70.92,70.97,32030.0,66.9991,67.1219,66.9897,67.0369,32030.0
2023-12-21 10:50:00,70.97,71.08,70.94,71.05,46210.0,67.0369,67.1408,67.0086,67.1125,46210.0
2023-12-21 10:55:00,71.05,71.21,71.04,71.2,20023.0,67.1125,67.2636,67.103,67.2542,20023.0
2023-12-21 11:00:00,71.22,71.23,71.09,71.18,18469.0,67.2731,67.2825,67.1503,67.2353,18469.0
2023-12-21 11:05:00,71.18,71.18,71.01,71.05,34127.0,67.2353,67.2353,67.0747,67.1125,34127.0
2023-12-21 11:10:00,71.08,71.12,71.04,71.08,18344.0,67.1408,67.1786,67.103,67.1408,18344.0
2023-12-21 11:15:00,71.07,71.13,70.99,71.02,23016.0,67.1314,67.188,67.0558,67.0841,23016.0
2023-12-21 11:20:00,71.0,71.12,70.97,71.12,17466.0,67.0653,67.1786,67.0369,67.1786,17466.0
2023-12-21 11:25:00,71.11,71.16,71.09,71.12,17143.0,67.1692,67.2164,67.1503,67.1786,17143.0
2023-12-21 11:30:00,71.12,71.15,71.02,71.02,20588.0,67.1786,67.2069,67.0841,67.0841,20588.0
2023-12-21 11:35:00,71.02,71.04,70.92,70.98,18507.0,67.0841,67.103,66.9897,67.0464,18507.0
2023-12-21 11:40:00,70.97,71.03,70.94,70.99,11409.0,67.0369,67.0936,67.0086,67.0558,11409.0
2023-12-21 11:45:00,70.99,70.99,70.87,70.89,27153.0,67.0558,67.0558,66.9425,66.9613,27153.0
2023-12-21 11:50:00,70.9,70.96,70.88,70.88,17226.0,66.9708,67.0275,66.9519,66.9519,17226.0
2023-12-21 11:55:00,70.88,70.88,70.77,70.81,18505.0,66.9519,66.9519,66.848,66.8858,18505.0
2023-12-21 12:00:00,70.82,70.88,70.73,70.73,21298.0,66.8952,66.9519,66.8102,66.8102,21298.0
2023-12-21 12:05:00,70.73,70.82,70.73,70.74,12603.0,66.8102,66.8952,66.8102,66.8197,12603.0
2023-12-21 12:10:00,70.76,70.83,70.67,70.72,44547.0,66.8386,66.9047,66.7535,66.8008,44547.0
2023-12-21 12:15:00,70.73,70.77,70.6,70.6,13631.0,66.8102,66.848,66.6874,66.6874,13631.0
2023-12-21 12:20:00,70.61,70.65,70.55,70.64,16165.0,66.6969,66.7346,66.6402,66.7252,16165.0
2023-12-21 12:25:00,70.65,70.67,70.59,70.6,13529.0,66.7346,66.7535,66.678,66.6874,13529.0
2023-12-21 12:30:00,70.6,70.76,70.6,70.68,20190.0,66.6874,66.8386,66.6874,66.763,20190.0
2023-12-21 12:35:00,70.69,70.74,70.65,70.72,8472.0,66.7724,66.8197,66.7346,66.8008,8472.0
2023-12-21 12:40:00,70.76,70.83,70.75,70.78,13988.0,66.8386,66.9047,66.8291,66.8574,13988.0
2023-12-21 12:45:00,70.78,70.78,70.73,70.73,16465.0,66.8574,66.8574,66.8102,66.8102,16465.0
2023-12-21 12:50:00,70.73,70.77,70.71,70.72,14410.0,66.8102,66.848,66.7913,66.8008,14410.0
2023-12-21 12:55:00,70.73,70.78,70.72,70.78,12021.0,66.8102,66.8574,66.8008,66.8574,12021.0
2023-12-21 13:00:00,70.78,70.85,70.77,70.85,13601.0,66.8574,66.9236,66.848,66.9236,13601.0
2023-12-21 13:05:00,70.84,70.87,70.79,70.87,12140.0,66.9141,66.9425,66.8669,66.9425,12140.0
2023-12-21 13:10:00,70.87,70.87,70.73,70.73,13046.0,66.9425,66.9425,66.8102,66.8102,13046.0
2023-12-21 13:15:00,70.73,70.74,70.62,70.62,13502.0,66.8102,66.8197,66.7063,66.7063,13502.0
2023-12-21 13:20:00,70.61,70.82,70.61,70.79,7164.0,66.6969,66.8952,66.6969,66.8669,7164.0
2023-12-21 13:25:00,70.79,70.79,70.7,70.78,18563.0,66.8669,66.8669,66.7819,66.8574,18563.0
2023-12-21 13:30:00,70.81,70.85,70.64,70.65,45601.0,66.8858,66.9236,66.7252,66.7346,45601.0
2023-12-21 13:35:00,70.63,70.65,70.57,70.64,36976.0,66.7158,66.7346,66.6591,66.7252,36976.0
2023-12-21 13:40:00,70.63,70.63,70.5,70.57,20470.0,66.7158,66.7158,66.593,66.6591,20470.0
2023-12-21 13:45:00,70.56,70.66,70.54,70.58,19275.0,66.6496,66.7441,66.6307,66.6685,19275.0
2023-12-21 13:50:00,70.59,70.6,70.5,70.54,29873.0,66.678,66.6874,66.593,66.6307,29873.0
2023-12-21 13:55:00,70.53,70.71,70.53,70.68,31040.0,66.6213,66.7913,66.6213,66.763,31040.0
2023-12-21 14:00:00,70.68,70.69,70.63,70.68,11963.0,66.763,66.7724,66.7158,66.763,11963.0
2023-12-21 14:05:00,70.67,70.69,70.58,70.63,18432.0,66.7535,66.7724,66.6685,66.7158,18432.0
2023-12-21 14:10:00,70.63,70.69,70.59,70.6,13835.0,66.7158,66.7724,66.678,66.6874,13835.0
2023-12-21 14:15:00,70.6,70.71,70.59,70.7,37743.0,66.6874,66.7913,66.678,66.7819,37743.0
2023-12-21 14:20:00,70.7,70.74,70.69,70.7,20160.0,66.7819,66.8197,66.7724,66.7819,20160.0
2023-12-21 14:25:00,70.7,70.76,70.69,70.73,16600.0,66.7819,66.8386,66.7724,66.8102,16600.0
2023-12-21 14:30:00,70.71,70.76,70.69,70.73,13297.0,66.7913,66.8386,66.7724,66.8102,13297.0
2023-12-21 14:35:00,70.73,70.73,70.64,70.65,18101.0,66.8102,66.8102,66.7252,66.7346,18101.0
2023-12-21 14:40:00,70.63,70.65,70.6,70.63,10950.0,66.7158,66.7346,66.6874,66.7158,10950.0
2023-12-21 14:45:00,70.63,70.65,70.57,70.57,19930.0,66.7158,66.7346,66.6591,66.6591,19930.0
2023-12-21 14:50:00,70.58,70.59,70.53,70.54,14344.0,66.6685,66.678,66.6213,66.6307,14344.0
2023-12-21 14:55:00,70.56,70.58,70.47,70.55,48592.0,66.6496,66.6685,66.5646,66.6402,48592.0
2023-12-21 15:00:00,70.56,70.65,70.55,70.56,41640.0,66.6496,66.7346,66.6402,66.6496,41640.0
2023-12-21 15:05:00,70.56,70.63,70.56,70.58,20961.0,66.6496,66.7158,66.6496,66.6685,20961.0
2023-12-21 15:10:00,70.6,70.69,70.6,70.67,21330.0,66.6874,66.7724,66.6874,66.7535,21330.0
2023-12-21 15:15:00,70.67,70.74,70.65,70.72,26494.0,66.7535,66.8197,66.7346,66.8008,26494.0
2023-12-21 15:20:00,70.72,70.73,70.57,70.61,33561.0,66.8008,66.8102,66.6591,66.6969,33561.0
2023-12-21 15:25:00,70.62,70.69,70.59,70.64,17095.0,66.7063,66.7724,66.678,66.7252,17095.0
2023-12-21 15:30:00,70.66,70.69,70.58,70.65,27172.0,66.7441,66.7724,66.6685,66.7346,27172.0
2023-12-21 15:35:00,70.65,70.74,70.63,70.71,35405.0,66.7346,66.8197,66.7158,66.7913,35405.0
2023-12-21 15:40:00,70.71,70.74,70.61,70.64,36060.0,66.7913,66.8197,66.6969,66.7252,36060.0
2023-12-21 15:45:00,70.64,70.82,70.63,70.79,51023.0,66.7252,66.8952,66.7158,66.8669,51023.0
2023-12-21 15:50:00,70.79,70.87,70.79,70.86,52191.0,66.8669,66.9425,66.8669,66.933,52191.0
2023-12-21 15:55:00,70.85,70.97,70.84,70.92,171623.0,66.9236,67.0369,66.9141,66.9897,171623.0
2023-12-22 09:30:00,71.11,71.62,71.11,71.61,72605.0,67.1692,67.6509,67.1692,67.6414,72605.0
2023-12-22 09:35:00,71.59,72.14,71.56,71.8,55208.0,67.6226,68.1421,67.5942,67.8209,55208.0
2023-12-22 09:40:00,71.82,71.97,71.8,71.93,16644.0,67.8398,67.9815,67.8209,67.9437,16644.0
2023-12-22 09:45:00,71.95,72.0,71.8,71.89,47523.0,67.9626,68.0098,67.8209,67.9059,47523.0
2023-12-22 09:50:00,71.86,71.99,71.82,71.92,24632.0,67.8776,68.0004,67.8398,67.9343,24632.0
2023-12-22 09:55:00,71.88,72.05,71.84,71.87,15429.0,67.8965,68.0571,67.8587,67.887,15429.0
2023-12-22 10:00:00,71.86,72.02,71.82,71.95,29845.0,67.8776,68.0287,67.8398,67.9626,29845.0
2023-12-22 10:05:00,71.93,71.98,71.84,71.86,34500.0,67.9437,67.9909,67.8587,67.8776,34500.0
2023-12-22 10:10:00,71.84,71.86,71.64,71.65,41801.0,67.8587,67.8776,67.6698,67.6792,41801.0
2023-12-22 10:15:00,71.64,71.82,71.51,71.82,18705.0,67.6698,67.8398,67.547,67.8398,18705.0
2023-12-22 10:20:00,71.82,71.87,71.79,71.84,14707.0,67.8398,67.887,67.8115,67.8587,14707.0
2023-12-22 10:25:00,71.84,71.89,71.82,71.82,18733.0,67.8587,67.9059,67.8398,67.8398,18733.0
2023-12-22 10:30:00,71.81,71.91,71.79,71.87,10703.0,67.8304,67.9248,67.8115,67.887,10703.0
2023-12-22 10:35:00,71.88,71.88,71.67,71.69,19896.0,67.8965,67.8965,67.6981,67.717,19896.0
2023-12-22 10:40:00,71.7,71.77,71.62,71.76,13711.0,67.7265,67.7926,67.6509,67.7831,13711.0
2023-12-22 10:45:00,71.76,71.76,71.71,71.76,12791.0,67.7831,67.7831,67.7359,67.7831,12791.0
2023-12-22 10:50:00,71.76,71.76,71.69,71.7,19783.0,67.7831,67.7831,67.717,67.7265,19783.0
2023-12-22 10:55:00,71.7,71.73,71.43,71.44,32888.0,67.7265,67.7548,67.4714,67.4809,32888.0
2023-12-22 11:00:00,71.44,71.53,71.3,71.42,24705.0,67.4809,67.5659,67.3486,67.462,24705.0
2023-12-22 11:05:00,71.42,71.48,71.24,71.34,46947.0,67.462,67.5186,67.2919,67.3864,46947.0
2023-12-22 11:10:00,71.31,71.48,71.28,71.48,13525.0,67.3581,67.5186,67.3297,67.5186,13525.0
2023-12-22 11:15:00,71.47,71.58,71.47,71.58,8888.0,67.5092,67.6131,67.5092,67.6131,8888.0
2023-12-22 11:20:00,71.57,71.75,71.57,71.68,20074.0,67.6037,67.7737,67.6037,67.7076,20074.0
2023-12-22 11:25:00,71.68,71.72,71.66,71.71,9738.0,67.7076,67.7453,67.6887,67.7359,9738.0
2023-12-22 11:30:00,71.72,71.73,71.68,71.71,17356.0,67.7453,67.7548,67.7076,67.7359,17356.0
2023-12-22 11:35:00,71.7,71.78,71.67,71.75,10587.0,67.7265,67.802,67.6981,67.7737,10587.0
2023-12-22 11:40:00,71.76,71.79,71.71,71.71,12999.0,67.7831,67.8115,67.7359,67.7359,12999.0
2023-12-22 11:45:00,71.7,71.78,71.64,71.65,17490.0,67.7265,67.802,67.6698,67.6792,17490.0
2023-12-22 11:50:00,71.65,71.74,71.64,71.74,8055.0,67.6792,67.7642,67.6698,67.7642,8055.0
2023-12-22 11:55:00,71.73,71.75,71.69,71.73,14922.0,67.7548,67.7737,67.717,67.7548,14922.0
2023-12-22 12:00:00,71.74,71.75,71.69,71.73,10714.0,67.7642,67.7737,67.717,67.7548,10714.0
2023-12-22 12:05:00,71.73,71.79,71.64,71.72,15926.0,67.7548,67.8115,67.6698,67.7453,15926.0
2023-12-22 12:10:00,71.7,71.74,71.66,71.73,5382.0,67.7265,67.7642,67.6887,67.7548,5382.0
2023-12-22 12:15:00,71.73,71.8,71.72,71.8,12640.0,67.7548,67.8209,67.7453,67.8209,12640.0
2023-12-22 12:20:00,71.81,71.9,71.79,71.9,20125.0,67.8304,67.9154,67.8115,67.9154,20125.0
2023-12-22 12:25:00,71.9,71.92,71.87,71.89,11378.0,67.9154,67.9343,67.887,67.9059,11378.0
2023-12-22 12:30:00,71.9,71.94,71.87,71.91,17055.0,67.9154,67.9532,67.887,67.9248,17055.0
2023-12-22 12:35:00,71.91,71.99,71.89,71.92,14469.0,67.9248,68.0004,67.9059,67.9343,14469.0
2023-12-22 12:40:00,71.93,71.94,71.85,71.9,15881.0,67.9437,67.9532,67.8681,67.9154,15881.0
2023-12-22 12:45:00,71.91,71.95,71.9,71.93,7977.0,67.9248,67.9626,67.9154,67.9437,7977.0
2023-12-22 12:50:00,71.9,71.91,71.86,71.9,17002.0,67.9154,67.9248,67.8776,67.9154,17002.0
2023-12-22 12:55:00,71.89,71.89,71.74,71.76,14975.0,67.9059,67.9059,67.7642,67.7831,14975.0
2023-12-22 13:00:00,71.75,71.78,71.74,71.77,7325.0,67.7737,67.802,67.7642,67.7926,7325.0
2023-12-22 13:05:00,71.78,71.78,71.74,71.78,11902.0,67.802,67.802,67.7642,67.802,11902.0
2023-12-22 13:10:00,71.79,71.81,71.76,71.81,9640.0,67.8115,67.8304,67.7831,67.8304,9640.0
2023-12-22 13:15:00,71.81,71.85,71.8,71.81,17503.0,67.8304,67.8681,67.8209,67.8304,17503.0
2023-12-22 13:20:00,71.81,71.81,71.76,71.79,21385.0,67.8304,67.8304,67.7831,67.8115,21385.0
2023-12-22 13:25:00,71.8,71.82,71.78,71.81,11181.0,67.8209,67.8398,67.802,67.8304,11181.0
2023-12-22 13:30:00,71.82,71.82,71.73,71.75,11589.0,67.8398,67.8398,67.7548,67.7737,11589.0
2023-12-22 13:35:00,71.74,71.74,71.64,71.67,15236.0,67.7642,67.7642,67.6698,67.6981,15236.0
2023-12-22 13:40:00,71.67,71.73,71.64,71.73,9204.0,67.6981,67.7548,67.6698,67.7548,9204.0
2023-12-22 13:45:00,71.71,71.77,71.68,71.74,10441.0,67.7359,67.7926,67.7076,67.7642,10441.0
2023-12-22 13:50:00,71.75,71.77,71.72,71.73,10496.0,67.7737,67.7926,67.7453,67.7548,10496.0
2023-12-22 13:55:00,71.73,71.75,71.62,71.63,20670.0,67.7548,67.7737,67.6509,67.6603,20670.0
2023-12-22 14:00:00,71.62,71.69,71.58,71.69,10765.0,67.6509,67.717,67.6131,67.717,10765.0
2023-12-22 14:05:00,71.69,71.7,71.58,71.64,17593.0,67.717,67.7265,67.6131,67.6698,17593.0
2023-12-22 14:10:00,71.64,71.64,71.54,71.61,21598.0,67.6698,67.6698,67.5753,67.6414,21598.0
2023-12-22 14:15:00,71.6,71.63,71.54,71.61,18696.0,67.632,67.6603,67.5753,67.6414,18696.0
2023-12-22 14:20:00,71.59,71.59,71.24,71.33,66786.0,67.6226,67.6226,67.2919,67.377,66786.0
2023-12-22 14:25:00,71.33,71.47,71.27,71.41,19462.0,67.377,67.5092,67.3203,67.4525,19462.0
2023-12-22 14:30:00,71.41,71.51,71.37,71.48,29442.0,67.4525,67.547,67.4147,67.5186,29442.0
2023-12-22 14:35:00,71.47,71.66,71.46,71.59,22787.0,67.5092,67.6887,67.4998,67.6226,22787.0
2023-12-22 14:40:00,71.6,71.69,71.6,71.67,19531.0,67.632,67.717,67.632,67.6981,19531.0
2023-12-22 14:45:00,71.69,71.76,71.61,71.64,18907.0,67.717,67.7831,67.6414,67.6698,18907.0
2023-12-22 14:50:00,71.65,71.74,71.65,71.72,16230.0,67.6792,67.7642,67.6792,67.7453,16230.0
2023-12-22 14:55:00,71.7,71.76,71.67,71.75,12154.0,67.7265,67.7831,67.6981,67.7737,12154.0
2023-12-22 15:00:00,71.77,71.87,71.75,71.82,16953.0,67.7926,67.887,67.7737,67.8398,16953.0
2023-12-22 15:05:00,71.81,71.83,71.72,71.73,23204.0,67.8304,67.8493,67.7453,67.7548,23204.0
2023-12-22 15:10:00,71.73,71.84,71.72,71.83,20843.0,67.7548,67.8587,67.7453,67.8493,20843.0
2023-12-22 15:15:00,71.83,71.85,71.79,71.81,15386.0,67.8493,67.8681,67.8115,67.8304,15386.0
2023-12-22 15:20:00,71.81,71.84,71.72,71.83,24801.0,67.8304,67.8587,67.7453,67.8493,24801.0
2023-12-22 15:25:00,71.82,71.87,71.79,71.86,19060.0,67.8398,67.887,67.8115,67.8776,19060.0
2023-12-22 15:30:00,71.86,71.86,71.71,71.72,22466.0,67.8776,67.8776,67.7359,67.7453,22466.0
2023-12-22 15:35:00,71.72,71.8,71.7,71.73,20291.0,67.7453,67.8209,67.7265,67.7548,20291.0
2023-12-22 15:40:00,71.73,71.78,71.69,71.75,30066.0,67.7548,67.802,67.717,67.7737,30066.0
2023-12-22 15:45:00,71.75,71.78,71.68,71.73,35809.0,67.7737,67.802,67.7076,67.7548,35809.0
2023-12-22 15:50:00,71.72,71.76,71.63,71.63,47169.0,67.7453,67.7831,67.6603,67.6603,47169.0
2023-12-22 15:55:00,71.64,71.66,71.45,71.47,267785.0,67.6698,67.6887,67.4903,67.5092,267785.0
2023-12-26 09:30:00,71.55,72.11,71.55,72.11,53721.0,67.5848,68.1137,67.5848,68.1137,53721.0
2023-12-26 09:35:00,72.09,72.11,71.82,71.85,7467.0,68.0948,68.1137,67.8398,67.8681,7467.0
2023-12-26 09:40:00,71.87,71.98,71.83,71.95,21411.0,67.887,67.9909,67.8493,67.9626,21411.0
2023-12-26 09:45:00,71.95,72.07,71.89,71.94,16822.0,67.9626,68.076,67.9059,67.9532,16822.0
2023-12-26 09:50:00,71.93,72.05,71.88,72.05,15510.0,67.9437,68.0571,67.8965,68.0571,15510.0
2023-12-26 09:55:00,72.03,72.12,71.96,72.06,28045.0,68.0382,68.1232,67.972,68.0665,28045.0
2023-12-26 10:00:00,72.06,72.19,72.05,72.16,21275.0,68.0665,68.1893,68.0571,68.161,21275.0
2023-12-26 10:05:00,72.14,72.26,72.14,72.25,25613.0,68.1421,68.2554,68.1421,68.246,25613.0
2023-12-26 10:10:00,72.24,72.32,72.23,72.29,23255.0,68.2365,68.3121,68.2271,68.2838,23255.0
2023-12-26 10:15:00,72.3,72.35,72.22,72.23,15280.0,68.2932,68.3404,68.2176,68.2271,15280.0
2023-12-26 10:20:00,72.23,72.34,72.22,72.31,18497.0,68.2271,68.331,68.2176,68.3027,18497.0
2023-12-26 10:25:00,72.31,72.39,72.3,72.35,22489.0,68.3027,68.3782,68.2932,68.3404,22489.0
2023-12-26 10:30:00,72.33,72.4,72.26,72.27,20233.0,68.3215,68.3877,68.2554,68.2649,20233.0
2023-12-26 10:35:00,72.25,72.31,72.22,72.26,7871.0,68.246,68.3027,68.2176,68.2554,7871.0
2023-12-26 10:40:00,72.26,72.26,72.18,72.21,19775.0,68.2554,68.2554,68.1799,68.2082,19775.0
2023-12-26 10:45:00,72.22,72.27,72.21,72.23,11288.0,68.2176,68.2649,68.2082,68.2271,11288.0
2023-12-26 10:50:00,72.22,72.25,72.2,72.24,18116.0,68.2176,68.246,68.1987,68.2365,18116.0
2023-12-26 10:55:00,72.24,72.26,72.23,72.26,9246.0,68.2365,68.2554,68.2271,68.2554,9246.0
2023-12-26 11:00:00,72.26,72.27,72.2,72.26,17476.0,68.2554,68.2649,68.1987,68.2554,17476.0
2023-12-26 11:05:00,72.27,72.39,72.26,72.37,6343.0,68.2649,68.3782,68.2554,68.3593,6343.0
2023-12-26 11:10:00,72.35,72.38,72.33,72.34,9344.0,68.3404,68.3688,68.3215,68.331,9344.0
2023-12-26 11:15:00,72.35,72.35,72.19,72.19,4471.0,68.3404,68.3404,68.1893,68.1893,4471.0
2023-12-26 11:20:00,72.2,72.27,72.18,72.27,8249.0,68.1987,68.2649,68.1799,68.2649,8249.0
2023-12-26 11:25:00,72.27,72.27,72.09,72.11,4960.0,68.2649,68.2649,68.0948,68.1137,4960.0
2023-12-26 11:30:00,72.1,72.14,72.07,72.1,4950.0,68.1043,68.1421,68.076,68.1043,4950.0
2023-12-26 11:35:00,72.11,72.11,71.98,72.03,29664.0,68.1137,68.1137,67.9909,68.0382,29664.0
2023-12-26 11:40:00,72.03,72.07,72.0,72.06,7528.0,68.0382,68.076,68.0098,68.0665,7528.0
2023-12-26 11:45:00,72.09,72.09,72.05,72.05,4822.0,68.0948,68.0948,68.0571,68.0571,4822.0
2023-12-26 11:50:00,72.03,72.11,72.03,72.08,5298.0,68.0382,68.1137,68.0382,68.0854,5298.0
2023-12-26 11:55:00,72.07,72.13,72.05,72.13,7248.0,68.076,68.1326,68.0571,68.1326,7248.0
2023-12-26 12:00:00,72.09,72.13,72.08,72.13,2758.0,68.0948,68.1326,68.0854,68.1326,2758.0
2023-12-26 12:05:00,72.13,72.14,72.09,72.1,6749.0,68.1326,68.1421,68.0948,68.1043,6749.0
2023-12-26 12:10:00,72.1,72.1,72.07,72.07,2906.0,68.1043,68.1043,68.076,68.076,2906.0
2023-12-26 12:15:00,72.09,72.09,72.02,72.03,11532.0,68.0948,68.0948,68.0287,68.0382,11532.0
2023-12-26 12:20:00,72.03,72.06,72.03,72.06,13412.0,68.0382,68.0665,68.0382,68.0665,13412.0
2023-12-26 12:25:00,72.06,72.1,72.06,72.07,6815.0,68.0665,68.1043,68.0665,68.076,6815.0
2023-12-26 12:30:00,72.07,72.08,72.04,72.07,4756.0,68.076,68.0854,68.0476,68.076,4756.0
2023-12-26 12:35:00,72.06,72.08,72.04,72.05,2584.0,68.0665,68.0854,68.0476,68.0571,2584.0
2023-12-26 12:40:00,72.04,72.04,72.0,72.01,6374.0,68.0476,68.0476,68.0098,68.0193,6374.0
2023-12-26 12:45:00,72.02,72.08,71.99,72.07,6477.0,68.0287,68.0854,68.0004,68.076,6477.0
2023-12-26 12:50:00,72.05,72.11,72.05,72.07,2288.0,68.0571,68.1137,68.0571,68.076,2288.0
2023-12-26 12:55:00,72.09,72.13,72.09,72.11,4049.0,68.0948,68.1326,68.0948,68.1137,4049.0
2023-12-26 13:00:00,72.11,72.17,72.11,72.14,4671.0,68.1137,68.1704,68.1137,68.1421,4671.0
2023-12-26 13:05:00,72.13,72.19,72.13,72.19,4812.0,68.1326,68.1893,68.1326,68.1893,4812.0
2023-12-26 13:10:00,72.19,72.23,72.14,72.14,6439.0,68.1893,68.2271,68.1421,68.1421,6439.0
2023-12-26 13:15:00,72.15,72.18,72.13,72.16,7434.0,68.1515,68.1799,68.1326,68.161,7434.0
2023-12-26 13:20:00,72.18,72.21,72.15,72.2,4791.0,68.1799,68.2082,68.1515,68.1987,4791.0
2023-12-26 13:25:00,72.2,72.25,72.18,72.22,11535.0,68.1987,68.246,68.1799,68.2176,11535.0
2023-12-26 13:30:00,72.21,72.23,72.21,72.21,6614.0,68.2082,68.2271,68.2082,68.2082,6614.0
2023-12-26 13:35:00,72.2,72.2,72.19,72.2,2995.0,68.1987,68.1987,68.1893,68.1987,2995.0
2023-12-26 13:40:00,72.19,72.23,72.18,72.21,5457.0,68.1893,68.2271,68.1799,68.2082,5457.0
2023-12-26 13:45:00,72.21,72.23,72.13,72.14,7761.0,68.2082,68.2271,68.1326,68.1421,7761.0
2023-12-26 13:50:00,72.14,72.17,72.1,72.17,9808.0,68.1421,68.1704,68.1043,68.1704,9808.0
2023-12-26 13:55:00,72.16,72.24,72.14,72.23,12529.0,68.161,68.2365,68.1421,68.2271,12529.0
2023-12-26 14:00:00,72.23,72.33,72.22,72.32,10330.0,68.2271,68.3215,68.2176,68.3121,10330.0
2023-12-26 14:05:00,72.31,72.39,72.31,72.39,6167.0,68.3027,68.3782,68.3027,68.3782,6167.0
2023-12-26 14:10:00,72.39,72.44,72.38,72.43,19142.0,68.3782,68.4254,68.3688,68.416,19142.0
2023-12-26 14:15:00,72.41,72.41,72.33,72.34,7678.0,68.3971,68.3971,68.3215,68.331,7678.0
2023-12-26 14:20:00,72.36,72.38,72.34,72.38,8707.0,68.3499,68.3688,68.331,68.3688,8707.0
2023-12-26 14:25:00,72.38,72.38,72.35,72.36,15542.0,68.3688,68.3688,68.3404,68.3499,15542.0
2023-12-26 14:30:00,72.37,72.47,72.37,72.43,9673.0,68.3593,68.4538,68.3593,68.416,9673.0
2023-12-26 14:35:00,72.43,72.52,72.42,72.52,10230.0,68.416,68.501,68.4066,68.501,10230.0
2023-12-26 14:40:00,72.51,72.52,72.4,72.48,22543.0,68.4916,68.501,68.3877,68.4632,22543.0
2023-12-26 14:45:00,72.49,72.52,72.48,72.5,8276.0,68.4727,68.501,68.4632,68.4821,8276.0
2023-12-26 14:50:00,72.5,72.53,72.49,72.51,19080.0,68.4821,68.5105,68.4727,68.4916,19080.0
2023-12-26 14:55:00,72.5,72.51,72.46,72.5,12027.0,68.4821,68.4916,68.4443,68.4821,12027.0
2023-12-26 15:00:00,72.5,72.51,72.45,72.48,12626.0,68.4821,68.4916,68.4349,68.4632,12626.0
2023-12-26 15:05:00,72.48,72.52,72.42,72.42,15039.0,68.4632,68.501,68.4066,68.4066,15039.0
2023-12-26 15:10:00,72.42,72.51,72.42,72.48,19052.0,68.4066,68.4916,68.4066,68.4632,19052.0
2023-12-26 15:15:00,72.48,72.49,72.43,72.48,12486.0,68.4632,68.4727,68.416,68.4632,12486.0
2023-12-26 15:20:00,72.5,72.6,72.5,72.55,25415.0,68.4821,68.5766,68.4821,68.5294,25415.0
2023-12-26 15:25:00,72.55,72.6,72.52,72.55,37325.0,68.5294,68.5766,68.501,68.5294,37325.0
2023-12-26 15:30:00,72.55,72.55,72.47,72.48,22953.0,68.5294,68.5294,68.4538,68.4632,22953.0
2023-12-26 15:35:00,72.48,72.52,72.45,72.46,23496.0,68.4632,68.501,68.4349,68.4443,23496.0
2023-12-26 15:40:00,72.45,72.45,72.37,72.38,19507.0,68.4349,68.4349,68.3593,68.3688,19507.0
2023-12-26 15:45:00,72.39,72.48,72.37,72.38,39540.0,68.3782,68.4632,68.3593,68.3688,39540.0
2023-12-26 15:50:00,72.38,72.47,72.34,72.39,25251.0,68.3688,68.4538,68.331,68.3782,25251.0
2023-12-26 15:55:00,72.4,72.41,72.33,72.4,85821.0,68.3877,68.3971,68.3215,68.3877,85821.0
2023-12-27 09:30:00,72.08,72.21,71.84,72.08,43817.0,68.0854,68.2082,67.8587,68.0854,43817.0
2023-12-27 09:35:00,72.08,72.17,71.91,72.01,18940.0,68.0854,68.1704,67.9248,68.0193,18940.0
2023-12-27 09:40:00,72.07,72.07,71.85,71.97,12197.0,68.076,68.076,67.8681,67.9815,12197.0
2023-12-27 09:45:00,72.0,72.0,71.85,71.89,12957.0,68.0098,68.0098,67.8681,67.9059,12957.0
2023-12-27 09:50:00,71.88,71.96,71.81,71.92,9823.0,67.8965,67.972,67.8304,67.9343,9823.0
2023-12-27 09:55:00,71.92,71.96,71.76,71.83,19614.0,67.9343,67.972,67.7831,67.8493,19614.0
2023-12-27 10:00:00,71.83,71.93,71.82,71.9,18223.0,67.8493,67.9437,67.8398,67.9154,18223.0
2023-12-27 10:05:00,71.9,72.06,71.89,72.06,15016.0,67.9154,68.0665,67.9059,68.0665,15016.0
2023-12-27 10:10:00,72.06,72.16,72.05,72.07,17443.0,68.0665,68.161,68.0571,68.076,17443.0
2023-12-27 10:15:00,72.06,72.12,71.93,71.94,14314.0,68.0665,68.1232,67.9437,67.9532,14314.0
2023-12-27 10:20:00,71.94,72.08,71.94,72.08,16183.0,67.9532,68.0854,67.9532,68.0854,16183.0
2023-12-27 10:25:00,72.08,72.18,72.07,72.08,26769.0,68.0854,68.1799,68.076,68.0854,26769.0
2023-12-27 10:30:00,72.09,72.17,72.09,72.11,9719.0,68.0948,68.1704,68.0948,68.1137,9719.0
2023-12-27 10:35:00,72.11,72.11,71.99,72.0,10951.0,68.1137,68.1137,68.0004,68.0098,10951.0
2023-12-27 10:40:00,72.0,72.03,71.93,71.94,22583.0,68.0098,68.0382,67.9437,67.9532,22583.0
2023-12-27 10:45:00,71.93,71.96,71.89,71.92,19605.0,67.9437,67.972,67.9059,67.9343,19605.0
2023-12-27 10:50:00,71.9,71.9,71.81,71.9,12836.0,67.9154,67.9154,67.8304,67.9154,12836.0
2023-12-27 10:55:00,71.9,71.9,71.78,71.82,12217.0,67.9154,67.9154,67.802,67.8398,12217.0
2023-12-27 11:00:00,71.81,71.84,71.76,71.76,8243.0,67.8304,67.8587,67.7831,67.7831,8243.0
2023-12-27 11:05:00,71.76,71.84,71.76,71.82,9380.0,67.7831,67.8587,67.7831,67.8398,9380.0
2023-12-27 11:10:00,71.8,71.91,71.76,71.9,13895.0,67.8209,67.9248,67.7831,67.9154,13895.0
2023-12-27 11:15:00,71.9,71.92,71.85,71.92,10061.0,67.9154,67.9343,67.8681,67.9343,10061.0
2023-12-27 11:20:00,71.92,72.03,71.92,72.02,10596.0,67.9343,68.0382,67.9343,68.0287,10596.0
2023-12-27 11:25:00,72.02,72.03,71.95,71.96,17681.0,68.0287,68.0382,67.9626,67.972,17681.0
2023-12-27 11:30:00,71.95,72.07,71.95,72.07,13677.0,67.9626,68.076,67.9626,68.076,13677.0
2023-12-27 11:35:00,72.07,72.08,72.03,72.08,7773.0,68.076,68.0854,68.0382,68.0854,7773.0
2023-12-27 11:40:00,72.08,72.17,72.07,72.17,12919.0,68.0854,68.1704,68.076,68.1704,12919.0
2023-12-27 11:45:00,72.17,72.17,72.09,72.12,10459.0,68.1704,68.1704,68.0948,68.1232,10459.0
2023-12-27 11:50:00,72.13,72.2,72.12,72.16,9386.0,68.1326,68.1987,68.1232,68.161,9386.0
2023-12-27 11:55:00,72.15,72.15,72.07,72.09,18566.0,68.1515,68.1515,68.076,68.0948,18566.0
2023-12-27 12:00:00,72.09,72.13,72.05,72.08,18464.0,68.0948,68.1326,68.0571,68.0854,18464.0
2023-12-27 12:05:00,72.07,72.11,72.06,72.09,11420.0,68.076,68.1137,68.0665,68.0948,11420.0
2023-12-27 12:10:00,72.1,72.13,72.1,72.13,6059.0,68.1043,68.1326,68.1043,68.1326,6059.0
2023-12-27 12:15:00,72.13,72.16,72.13,72.15,14107.0,68.1326,68.161,68.1326,68.1515,14107.0
2023-12-27 12:20:00,72.15,72.16,72.14,72.14,8461.0,68.1515,68.161,68.1421,68.1421,8461.0
2023-12-27 12:25:00,72.13,72.14,72.06,72.08,13767.0,68.1326,68.1421,68.0665,68.0854,13767.0
2023-12-27 12:30:00,72.07,72.08,72.0,72.06,11056.0,68.076,68.0854,68.0098,68.0665,11056.0
2023-12-27 12:35:00,72.05,72.09,72.05,72.06,7821.0,68.0571,68.0948,68.0571,68.0665,7821.0
2023-12-27 12:40:00,72.05,72.1,72.04,72.1,11504.0,68.0571,68.1043,68.0476,68.1043,11504.0
2023-12-27 12:45:00,72.11,72.16,72.11,72.14,6729.0,68.1137,68.161,68.1137,68.1421,6729.0
2023-12-27 12:50:00,72.16,72.16,72.14,72.15,10366.0,68.161,68.161,68.1421,68.1515,10366.0
2023-12-27 12:55:00,72.16,72.16,72.09,72.12,12679.0,68.161,68.161,68.0948,68.1232,12679.0
2023-12-27 13:00:00,72.13,72.21,72.12,72.21,10873.0,68.1326,68.2082,68.1232,68.2082,10873.0
2023-12-27 13:05:00,72.22,72.34,72.22,72.28,14395.0,68.2176,68.331,68.2176,68.2743,14395.0
2023-12-27 13:10:00,72.28,72.3,72.17,72.26,27827.0,68.2743,68.2932,68.1704,68.2554,27827.0
2023-12-27 13:15:00,72.25,72.3,72.23,72.26,10598.0,68.246,68.2932,68.2271,68.2554,10598.0
2023-12-27 13:20:00,72.27,72.27,72.19,72.2,12609.0,68.2649,68.2649,68.1893,68.1987,12609.0
2023-12-27 13:25:00,72.2,72.22,72.15,72.19,10840.0,68.1987,68.2176,68.1515,68.1893,10840.0
2023-12-27 13:30:00,72.2,72.25,72.19,72.24,10637.0,68.1987,68.246,68.1893,68.2365,10637.0
2023-12-27 13:35:00,72.25,72.27,72.23,72.23,8897.0,68.246,68.2649,68.2271,68.2271,8897.0
2023-12-27 13:40:00,72.24,72.34,72.24,72.33,13898.0,68.2365,68.331,68.2365,68.3215,13898.0
2023-12-27 13:45:00,72.33,72.35,72.29,72.31,15970.0,68.3215,68.3404,68.2838,68.3027,15970.0
2023-12-27 13:50:00,72.29,72.36,72.29,72.32,17095.0,68.2838,68.3499,68.2838,68.3121,17095.0
2023-12-27 13:55:00,72.32,72.32,72.24,72.24,9169.0,68.3121,68.3121,68.2365,68.2365,9169.0
2023-12-27 14:00:00,72.23,72.24,72.03,72.07,23249.0,68.2271,68.2365,68.0382,68.076,23249.0
2023-12-27 14:05:00,72.06,72.13,72.03,72.12,18159.0,68.0665,68.1326,68.0382,68.1232,18159.0
2023-12-27 14:10:00,72.12,72.12,72.01,72.04,17329.0,68.1232,68.1232,68.0193,68.0476,17329.0
2023-12-27 14:15:00,72.03,72.08,71.99,72.06,8993.0,68.0382,68.0854,68.0004,68.0665,8993.0
2023-12-27 14:20:00,72.06,72.16,72.06,72.15,15693.0,68.0665,68.161,68.0665,68.1515,15693.0
2023-12-27 14:25:00,72.16,72.21,72.12,72.17,15094.0,68.161,68.2082,68.1232,68.1704,15094.0
2023-12-27 14:30:00,72.17,72.17,72.11,72.12,17576.0,68.1704,68.1704,68.1137,68.1232,17576.0
2023-12-27 14:35:00,72.13,72.17,72.08,72.08,15187.0,68.1326,68.1704,68.0854,68.0854,15187.0
2023-12-27 14:40:00,72.07,72.07,71.99,72.0,13742.0,68.076,68.076,68.0004,68.0098,13742.0
2023-12-27 14:45:00,72.01,72.07,71.98,72.05,24396.0,68.0193,68.076,67.9909,68.0571,24396.0
2023-12-27 14:50:00,72.05,72.09,72.02,72.03,17665.0,68.0571,68.0948,68.0287,68.0382,17665.0
2023-12-27 14:55:00,72.01,72.06,71.99,72.04,18536.0,68.0193,68.0665,68.0004,68.0476,18536.0
2023-12-27 15:00:00,72.06,72.16,72.06,72.16,18291.0,68.0665,68.161,68.0665,68.161,18291.0
2023-12-27 15:05:00,72.15,72.21,72.13,72.21,30163.0,68.1515,68.2082,68.1326,68.2082,30163.0
2023-12-27 15:10:00,72.21,72.24,72.16,72.16,23679.0,68.2082,68.2365,68.161,68.161,23679.0
2023-12-27 15:15:00,72.15,72.18,72.11,72.12,21163.0,68.1515,68.1799,68.1137,68.1232,21163.0
2023-12-27 15:20:00,72.12,72.13,72.05,72.05,30692.0,68.1232,68.1326,68.0571,68.0571,30692.0
2023-12-27 15:25:00,72.05,72.06,71.97,72.01,33667.0,68.0571,68.0665,67.9815,68.0193,33667.0
2023-12-27 15:30:00,72.01,72.02,71.96,72.01,40499.0,68.0193,68.0287,67.972,68.0193,40499.0
2023-12-27 15:35:00,72.0,72.03,71.95,72.02,35433.0,68.0098,68.0382,67.9626,68.0287,35433.0
2023-12-27 15:40:00,72.01,72.05,71.99,72.01,58814.0,68.0193,68.0571,68.0004,68.0193,58814.0
2023-12-27 15:45:00,72.02,72.1,72.0,72.04,44372.0,68.0287,68.1043,68.0098,68.0476,44372.0
2023-12-27 15:50:00,72.04,72.07,71.98,72.05,73663.0,68.0476,68.076,67.9909,68.0571,73663.0
2023-12-27 15:55:00,72.05,72.19,72.03,72.19,174717.0,68.0571,68.1893,68.0382,68.1893,174717.0
2023-12-28 09:30:00,71.99,72.2,71.93,72.1,45982.0,68.0004,68.1987,67.9437,68.1043,45982.0
2023-12-28 09:35:00,72.08,72.25,72.08,72.24,12546.0,68.0854,68.246,68.0854,68.2365,12546.0
2023-12-28 09:40:00,72.25,72.36,72.17,72.2,16799.0,68.246,68.3499,68.1704,68.1987,16799.0
2023-12-28 09:45:00,72.22,72.44,72.21,72.37,27640.0,68.2176,68.4254,68.2082,68.3593,27640.0
2023-12-28 09:50:00,72.4,72.45,72.33,72.45,15633.0,68.3877,68.4349,68.3215,68.4349,15633.0
2023-12-28 09:55:00,72.45,72.47,72.37,72.42,22958.0,68.4349,68.4538,68.3593,68.4066,22958.0
2023-12-28 10:00:00,72.41,72.44,72.33,72.42,18600.0,68.3971,68.4254,68.3215,68.4066,18600.0
2023-12-28 10:05:00,72.42,72.44,72.31,72.31,10487.0,68.4066,68.4254,68.3027,68.3027,10487.0
2023-12-28 10:10:00,72.33,72.43,72.31,72.38,14329.0,68.3215,68.416,68.3027,68.3688,14329.0
2023-12-28 10:15:00,72.39,72.42,72.36,72.41,11854.0,68.3782,68.4066,68.3499,68.3971,11854.0
2023-12-28 10:20:00,72.41,72.41,72.29,72.37,17073.0,68.3971,68.3971,68.2838,68.3593,17073.0
2023-12-28 10:25:00,72.37,72.44,72.35,72.42,10482.0,68.3593,68.4254,68.3404,68.4066,10482.0
2023-12-28 10:30:00,72.42,72.45,72.38,72.42,12248.0,68.4066,68.4349,68.3688,68.4066,12248.0
2023-12-28 10:35:00,72.45,72.46,72.39,72.42,13266.0,68.4349,68.4443,68.3782,68.4066,13266.0
2023-12-28 10:40:00,72.42,72.46,72.36,72.37,20477.0,68.4066,68.4443,68.3499,68.3593,20477.0
2023-12-28 10:45:00,72.36,72.46,72.33,72.42,16058.0,68.3499,68.4443,68.3215,68.4066,16058.0
2023-12-28 10:50:00,72.39,72.4,72.32,72.35,11970.0,68.3782,68.3877,68.3121,68.3404,11970.0
2023-12-28 10:55:00,72.33,72.39,72.24,72.39,30278.0,68.3215,68.3782,68.2365,68.3782,30278.0
2023-12-28 11:00:00,72.4,72.45,72.39,72.4,7998.0,68.3877,68.4349,68.3782,68.3877,7998.0
2023-12-28 11:05:00,72.42,72.44,72.38,72.44,12597.0,68.4066,68.4254,68.3688,68.4254,12597.0
2023-12-28 11:10:00,72.45,72.48,72.43,72.46,10842.0,68.4349,68.4632,68.416,68.4443,10842.0
2023-12-28 11:15:00,72.47,72.48,72.35,72.37,9933.0,68.4538,68.4632,68.3404,68.3593,9933.0
2023-12-28 11:20:00,72.35,72.36,72.27,72.36,22130.0,68.3404,68.3499,68.2649,68.3499,22130.0
2023-12-28 11:25:00,72.34,72.41,72.3,72.39,17517.0,68.331,68.3971,68.2932,68.3782,17517.0
2023-12-28 11:30:00,72.4,72.4,72.34,72.34,9357.0,68.3877,68.3877,68.331,68.331,9357.0
2023-12-28 11:35:00,72.33,72.36,72.29,72.3,9058.0,68.3215,68.3499,68.2838,68.2932,9058.0
2023-12-28 11:40:00,72.31,72.36,72.29,72.36,9099.0,68.3027,68.3499,68.2838,68.3499,9099.0
2023-12-28 11:45:00,72.36,72.38,72.31,72.37,12528.0,68.3499,68.3688,68.3027,68.3593,12528.0
2023-12-28 11:50:00,72.37,72.4,72.35,72.38,11441.0,68.3593,68.3877,68.3404,68.3688,11441.0
2023-12-28 11:55:00,72.38,72.41,72.38,72.39,6787.0,68.3688,68.3971,68.3688,68.3782,6787.0
2023-12-28 12:00:00,72.4,72.43,72.38,72.39,15974.0,68.3877,68.416,68.3688,68.3782,15974.0
2023-12-28 12:05:00,72.4,72.46,72.39,72.41,9578.0,68.3877,68.4443,68.3782,68.3971,9578.0
2023-12-28 12:10:00,72.42,72.45,72.34,72.34,12551.0,68.4066,68.4349,68.331,68.331,12551.0
2023-12-28 12:15:00,72.35,72.37,72.3,72.3,10984.0,68.3404,68.3593,68.2932,68.2932,10984.0
2023-12-28 12:20:00,72.31,72.31,72.22,72.23,14990.0,68.3027,68.3027,68.2176,68.2271,14990.0
2023-12-28 12:25:00,72.24,72.31,72.22,72.31,15815.0,68.2365,68.3027,68.2176,68.3027,15815.0
2023-12-28 12:30:00,72.31,72.37,72.3,72.37,15311.0,68.3027,68.3593,68.2932,68.3593,15311.0
2023-12-28 12:35:00,72.37,72.37,72.32,72.34,9508.0,68.3593,68.3593,68.3121,68.331,9508.0
2023-12-28 12:40:00,72.33,72.33,72.28,72.32,6442.0,68.3215,68.3215,68.2743,68.3121,6442.0
2023-12-28 12:45:00,72.32,72.35,72.32,72.35,8958.0,68.3121,68.3404,68.3121,68.3404,8958.0
2023-12-28 12:50:00,72.36,72.4,72.36,72.36,6125.0,68.3499,68.3877,68.3499,68.3499,6125.0
2023-12-28 12:55:00,72.35,72.36,72.27,72.29,13003.0,68.3404,68.3499,68.2649,68.2838,13003.0
2023-12-28 13:00:00,72.3,72.33,72.17,72.23,23457.0,68.2932,68.3215,68.1704,68.2271,23457.0
2023-12-28 13:05:00,72.22,72.29,72.15,72.29,12577.0,68.2176,68.2838,68.1515,68.2838,12577.0
2023-12-28 13:10:00,72.28,72.3,72.23,72.25,12269.0,68.2743,68.2932,68.2271,68.246,12269.0
2023-12-28 13:15:00,72.23,72.24,72.17,72.23,12185.0,68.2271,68.2365,68.1704,68.2271,12185.0
2023-12-28 13:20:00,72.22,72.25,72.2,72.21,9605.0,68.2176,68.246,68.1987,68.2082,9605.0
2023-12-28 13:25:00,72.2,72.26,72.19,72.26,13456.0,68.1987,68.2554,68.1893,68.2554,13456.0
2023-12-28 13:30:00,72.27,72.3,72.25,72.26,21662.0,68.2649,68.2932,68.246,68.2554,21662.0
2023-12-28 13:35:00,72.26,72.31,72.25,72.27,25642.0,68.2554,68.3027,68.246,68.2649,25642.0
2023-12-28 13:40:00,72.27,72.27,72.11,72.12,20038.0,68.2649,68.2649,68.1137,68.1232,20038.0
2023-12-28 13:45:00,72.12,72.14,72.07,72.1,20586.0,68.1232,68.1421,68.076,68.1043,20586.0
2023-12-28 13:50:00,72.1,72.17,72.08,72.13,17825.0,68.1043,68.1704,68.0854,68.1326,17825.0
2023-12-28 13:55:00,72.14,72.17,72.1,72.17,20628.0,68.1421,68.1704,68.1043,68.1704,20628.0
2023-12-28 14:00:00,72.17,72.18,72.14,72.17,9672.0,68.1704,68.1799,68.1421,68.1704,9672.0
2023-12-28 14:05:00,72.17,72.22,72.14,72.22,14752.0,68.1704,68.2176,68.1421,68.2176,14752.0
2023-12-28 14:10:00,72.23,72.27,72.19,72.2,33810.0,68.2271,68.2649,68.1893,68.1987,33810.0
2023-12-28 14:15:00,72.21,72.25,72.16,72.25,19936.0,68.2082,68.246,68.161,68.246,19936.0
2023-12-28 14:20:00,72.23,72.33,72.22,72.32,17155.0,68.2271,68.3215,68.2176,68.3121,17155.0
2023-12-28 14:25:00,72.33,72.34,72.29,72.32,13988.0,68.3215,68.331,68.2838,68.3121,13988.0
2023-12-28 14:30:00,72.31,72.32,72.26,72.32,21268.0,68.3027,68.3121,68.2554,68.3121,21268.0
2023-12-28 14:35:00,72.32,72.34,72.28,72.3,11129.0,68.3121,68.331,68.2743,68.2932,11129.0
2023-12-28 14:40:00,72.3,72.3,72.24,72.26,12754.0,68.2932,68.2932,68.2365,68.2554,12754.0
2023-12-28 14:45:00,72.27,72.3,72.24,72.3,9817.0,68.2649,68.2932,68.2365,68.2932,9817.0
2023-12-28 14:50:00,72.31,72.32,72.28,72.31,12028.0,68.3027,68.3121,68.2743,68.3027,12028.0
2023-12-28 14:55:00,72.32,72.33,72.29,72.31,17162.0,68.3121,68.3215,68.2838,68.3027,17162.0
2023-12-28 15:00:00,72.31,72.35,72.27,72.3,16375.0,68.3027,68.3404,68.2649,68.2932,16375.0
2023-12-28 15:05:00,72.31,72.33,72.29,72.3,18603.0,68.3027,68.3215,68.2838,68.2932,18603.0
2023-12-28 15:10:00,72.3,72.34,72.25,72.34,23663.0,68.2932,68.331,68.246,68.331,23663.0
2023-12-28 15:15:00,72.34,72.37,72.27,72.37,22073.0,68.331,68.3593,68.2649,68.3593,22073.0
2023-12-28 15:20:00,72.38,72.38,72.31,72.35,19062.0,68.3688,68.3688,68.3027,68.3404,19062.0
2023-12-28 15:25:00,72.35,72.35,72.23,72.24,39539.0,68.3404,68.3404,68.2271,68.2365,39539.0
2023-12-28 15:30:00,72.24,72.34,72.24,72.31,32581.0,68.2365,68.331,68.2365,68.3027,32581.0
2023-12-28 15:35:00,72.32,72.37,72.31,72.34,24431.0,68.3121,68.3593,68.3027,68.331,24431.0
2023-12-28 15:40:00,72.33,72.37,72.31,72.35,24983.0,68.3215,68.3593,68.3027,68.3404,24983.0
2023-12-28 15:45:00,72.34,72.37,72.32,72.36,31542.0,68.331,68.3593,68.3121,68.3499,31542.0
2023-12-28 15:50:00,72.35,72.42,72.33,72.33,66251.0,68.3404,68.4066,68.3215,68.3215,66251.0
2023-12-28 15:55:00,72.33,72.35,72.23,72.27,158017.0,68.3215,68.3404,68.2271,68.2649,158017.0
2023-12-29 09:30:00,72.15,72.16,71.97,72.1,49289.0,68.1515,68.161,67.9815,68.1043,49289.0
2023-12-29 09:35:00,72.07,72.21,72.05,72.19,11617.0,68.076,68.2082,68.0571,68.1893,11617.0
2023-12-29 09:40:00,72.17,72.26,72.14,72.2,13289.0,68.1704,68.2554,68.1421,68.1987,13289.0
2023-12-29 09:45:00,72.23,72.29,72.07,72.25,13749.0,68.2271,68.2838,68.076,68.246,13749.0
2023-12-29 09:50:00,72.24,72.26,72.19,72.2,15314.0,68.2365,68.2554,68.1893,68.1987,15314.0
2023-12-29 09:55:00,72.2,72.27,72.17,72.27,13612.0,68.1987,68.2649,68.1704,68.2649,13612.0
2023-12-29 10:00:00,72.25,72.41,72.24,72.34,9637.0,68.246,68.3971,68.2365,68.331,9637.0
2023-12-29 10:05:00,72.34,72.38,72.3,72.34,10958.0,68.331,68.3688,68.2932,68.331,10958.0
2023-12-29 10:10:00,72.34,72.37,72.23,72.29,26483.0,68.331,68.3593,68.2271,68.2838,26483.0
2023-12-29 10:15:00,72.27,72.31,72.25,72.31,15697.0,68.2649,68.3027,68.246,68.3027,15697.0
2023-12-29 10:20:00,72.31,72.34,72.16,72.18,8337.0,68.3027,68.331,68.161,68.1799,8337.0
2023-12-29 10:25:00,72.18,72.22,72.14,72.18,9371.0,68.1799,68.2176,68.1421,68.1799,9371.0
2023-12-29 10:30:00,72.18,72.2,72.09,72.11,10871.0,68.1799,68.1987,68.0948,68.1137,10871.0
2023-12-29 10:35:00,72.11,72.13,72.05,72.11,5637.0,68.1137,68.1326,68.0571,68.1137,5637.0
2023-12-29 10:40:00,72.09,72.21,72.06,72.17,16380.0,68.0948,68.2082,68.0665,68.1704,16380.0
2023-12-29 10:45:00,72.18,72.2,72.06,72.17,14954.0,68.1799,68.1987,68.0665,68.1704,14954.0
2023-12-29 10:50:00,72.17,72.17,72.0,72.03,24817.0,68.1704,68.1704,68.0098,68.0382,24817.0
2023-12-29 10:55:00,72.01,72.15,72.01,72.15,12822.0,68.0193,68.1515,68.0193,68.1515,12822.0
2023-12-29 11:00:00,72.14,72.32,72.14,72.31,18590.0,68.1421,68.3121,68.1421,68.3027,18590.0
2023-12-29 11:05:00,72.3,72.36,72.29,72.34,7304.0,68.2932,68.3499,68.2838,68.331,7304.0
2023-12-29 11:10:00,72.35,72.36,72.25,72.26,16259.0,68.3404,68.3499,68.246,68.2554,16259.0
2023-12-29 11:15:00,72.26,72.35,72.2,72.35,16389.0,68.2554,68.3404,68.1987,68.3404,16389.0
2023-12-29 11:20:00,72.34,72.35,72.23,72.31,8311.0,68.331,68.3404,68.2271,68.3027,8311.0
2023-12-29 11:25:00,72.31,72.32,72.23,72.26,10263.0,68.3027,68.3121,68.2271,68.2554,10263.0
2023-12-29 11:30:00,72.26,72.29,72.21,72.23,9068.0,68.2554,68.2838,68.2082,68.2271,9068.0
2023-12-29 11:35:00,72.21,72.22,72.18,72.19,9534.0,68.2082,68.2176,68.1799,68.1893,9534.0
2023-12-29 11:40:00,72.2,72.22,72.13,72.15,6290.0,68.1987,68.2176,68.1326,68.1515,6290.0
2023-12-29 11:45:00,72.14,72.16,72.02,72.03,20498.0,68.1421,68.161,68.0287,68.0382,20498.0
2023-12-29 11:50:00,72.03,72.08,71.99,72.03,16309.0,68.0382,68.0854,68.0004,68.0382,16309.0
2023-12-29 11:55:00,72.04,72.08,72.03,72.06,5382.0,68.0476,68.0854,68.0382,68.0665,5382.0
2023-12-29 12:00:00,72.06,72.1,71.99,71.99,9017.0,68.0665,68.1043,68.0004,68.0004,9017.0
2023-12-29 12:05:00,72.0,72.01,71.94,71.94,13031.0,68.0098,68.0193,67.9532,67.9532,13031.0
2023-12-29 12:10:00,71.95,71.97,71.87,71.93,9190.0,67.9626,67.9815,67.887,67.9437,9190.0
2023-12-29 12:15:00,71.93,71.98,71.91,71.98,8814.0,67.9437,67.9909,67.9248,67.9909,8814.0
2023-12-29 12:20:00,71.98,71.98,71.91,71.96,7697.0,67.9909,67.9909,67.9248,67.972,7697.0
2023-12-29 12:25:00,71.97,72.02,71.97,72.01,5218.0,67.9815,68.0287,67.9815,68.0193,5218.0
2023-12-29 12:30:00,72.0,72.01,71.86,71.86,17928.0,68.0098,68.0193,67.8776,67.8776,17928.0
2023-12-29 12:35:00,71.86,71.88,71.81,71.81,56743.0,67.8776,67.8965,67.8304,67.8304,56743.0
2023-12-29 12:40:00,71.82,71.89,71.77,71.88,12580.0,67.8398,67.9059,67.7926,67.8965,12580.0
2023-12-29 12:45:00,71.89,71.95,71.81,71.82,34257.0,67.9059,67.9626,67.8304,67.8398,34257.0
2023-12-29 12:50:00,71.8,71.88,71.78,71.86,9533.0,67.8209,67.8965,67.802,67.8776,9533.0
2023-12-29 12:55:00,71.89,71.94,71.87,71.91,6574.0,67.9059,67.9532,67.887,67.9248,6574.0
2023-12-29 13:00:00,71.92,71.92,71.84,71.86,10212.0,67.9343,67.9343,67.8587,67.8776,10212.0
2023-12-29 13:05:00,71.86,71.9,71.84,71.85,9589.0,67.8776,67.9154,67.8587,67.8681,9589.0
2023-12-29 13:10:00,71.87,71.96,71.86,71.92,9460.0,67.887,67.972,67.8776,67.9343,9460.0
2023-12-29 13:15:00,71.92,71.93,71.85,71.9,12708.0,67.9343,67.9437,67.8681,67.9154,12708.0
2023-12-29 13:20:00,71.9,71.93,71.84,71.87,5568.0,67.9154,67.9437,67.8587,67.887,5568.0
2023-12-29 13:25:00,71.88,71.92,71.86,71.9,12604.0,67.8965,67.9343,67.8776,67.9154,12604.0
2023-12-29 13:30:00,71.91,71.96,71.87,71.87,8158.0,67.9248,67.972,67.887,67.887,8158.0
2023-12-29 13:35:00,71.88,71.97,71.88,71.97,19066.0,67.8965,67.9815,67.8965,67.9815,19066.0
2023-12-29 13:40:00,71.98,72.01,71.94,72.01,6001.0,67.9909,68.0193,67.9532,68.0193,6001.0
2023-12-29 13:45:00,72.02,72.1,72.0,72.1,4144.0,68.0287,68.1043,68.0098,68.1043,4144.0
2023-12-29 13:50:00,72.11,72.11,72.06,72.07,8163.0,68.1137,68.1137,68.0665,68.076,8163.0
2023-12-29 13:55:00,72.08,72.11,72.06,72.09,6905.0,68.0854,68.1137,68.0665,68.0948,6905.0
2023-12-29 14:00:00,72.09,72.12,72.02,72.06,11035.0,68.0948,68.1232,68.0287,68.0665,11035.0
2023-12-29 14:05:00,72.06,72.09,72.04,72.05,8885.0,68.0665,68.0948,68.0476,68.0571,8885.0
2023-12-29 14:10:00,72.05,72.06,72.0,72.06,7118.0,68.0571,68.0665,68.0098,68.0665,7118.0
2023-12-29 14:15:00,72.05,72.11,72.04,72.09,6983.0,68.0571,68.1137,68.0476,68.0948,6983.0
2023-12-29 14:20:00,72.1,72.11,72.03,72.03,13826.0,68.1043,68.1137,68.0382,68.0382,13826.0
2023-12-29 14:25:00,72.03,72.05,71.97,72.01,16739.0,68.0382,68.0571,67.9815,68.0193,16739.0
2023-12-29 14:30:00,72.01,72.07,72.0,72.03,12633.0,68.0193,68.076,68.0098,68.0382,12633.0
2023-12-29 14:35:00,72.03,72.07,72.03,72.06,8503.0,68.0382,68.076,68.0382,68.0665,8503.0
2023-12-29 14:40:00,72.05,72.07,72.04,72.06,9620.0,68.0571,68.076,68.0476,68.0665,9620.0
2023-12-29 14:45:00,72.07,72.14,72.06,72.14,13946.0,68.076,68.1421,68.0665,68.1421,13946.0
2023-12-29 14:50:00,72.14,72.15,72.12,72.13,7702.0,68.1421,68.1515,68.1232,68.1326,7702.0
2023-12-29 14:55:00,72.12,72.16,72.1,72.11,16759.0,68.1232,68.161,68.1043,68.1137,16759.0
2023-12-29 15:00:00,72.1,72.16,72.1,72.14,10590.0,68.1043,68.161,68.1043,68.1421,10590.0
2023-12-29 15:05:00,72.12,72.25,72.12,72.24,15247.0,68.1232,68.246,68.1232,68.2365,15247.0
2023-12-29 15:10:00,72.25,72.32,72.23,72.32,13154.0,68.246,68.3121,68.2271,68.3121,13154.0
2023-12-29 15:15:00,72.3,72.31,72.18,72.18,25528.0,68.2932,68.3027,68.1799,68.1799,25528.0
2023-12-29 15:20:00,72.18,72.23,72.12,72.23,14144.0,68.1799,68.2271,68.1232,68.2271,14144.0
2023-12-29 15:25:00,72.24,72.31,72.21,72.31,21064.0,68.2365,68.3027,68.2082,68.3027,21064.0
2023-12-29 15:30:00,72.31,72.34,72.19,72.19,22025.0,68.3027,68.331,68.1893,68.1893,22025.0
2023-12-29 15:35:00,72.19,72.24,72.18,72.2,14012.0,68.1893,68.2365,68.1799,68.1987,14012.0
2023-12-29 15:40:00,72.21,72.24,72.15,72.16,21594.0,68.2082,68.2365,68.1515,68.161,21594.0
2023-12-29 15:45:00,72.15,72.19,72.08,72.09,18297.0,68.1515,68.1893,68.0854,68.0948,18297.0
2023-12-29 15:50:00,72.09,72.16,72.03,72.05,45380.0,68.0948,68.161,68.0382,68.0571,45380.0
2023-12-29 15:55:00,72.05,72.27,72.03,72.22,137589.0,68.0571,68.2649,68.0382,68.2176,137589.0
2024-01-02 09:30:00,72.35,72.5,72.22,72.44,60991.0,68.3404,68.4821,68.2176,68.4254,60991.0
2024-01-02 09:35:00,72.44,72.59,72.18,72.25,35923.0,68.4254,68.5671,68.1799,68.246,35923.0
2024-01-02 09:40:00,72.29,72.45,72.22,72.33,21724.0,68.2838,68.4349,68.2176,68.3215,21724.0
2024-01-02 09:45:00,72.3,72.53,72.25,72.52,32262.0,68.2932,68.5105,68.246,68.501,32262.0
2024-01-02 09:50:00,72.53,72.6,72.47,72.56,5932.0,68.5105,68.5766,68.4538,68.5388,5932.0
2024-01-02 09:55:00,72.54,72.72,72.54,72.72,16444.0,68.5199,68.6899,68.5199,68.6899,16444.0
2024-01-02 10:00:00,72.7,72.79,72.69,72.77,24107.0,68.671,68.7561,68.6616,68.7372,24107.0
2024-01-02 10:05:00,72.76,72.84,72.71,72.74,14340.0,68.7277,68.8033,68.6805,68.7088,14340.0
2024-01-02 10:10:00,72.75,72.81,72.62,72.67,23642.0,68.7183,68.7749,68.5955,68.6427,23642.0
2024-01-02 10:15:00,72.66,72.8,72.66,72.77,16026.0,68.6333,68.7655,68.6333,68.7372,16026.0
2024-01-02 10:20:00,72.75,72.86,72.73,72.74,23280.0,68.7183,68.8222,68.6994,68.7088,23280.0
2024-01-02 10:25:00,72.73,72.84,72.69,72.82,26274.0,68.6994,68.8033,68.6616,68.7844,26274.0
2024-01-02 10:30:00,72.82,72.85,72.72,72.78,17200.0,68.7844,68.8127,68.6899,68.7466,17200.0
2024-01-02 10:35:00,72.8,72.91,72.8,72.87,15147.0,68.7655,68.8694,68.7655,68.8316,15147.0
2024-01-02 10:40:00,72.87,72.96,72.86,72.91,15267.0,68.8316,68.9166,68.8222,68.8694,15267.0
2024-01-02 10:45:00,72.9,73.14,72.88,73.11,25749.0,68.86,69.0867,68.8411,69.0583,25749.0
2024-01-02 10:50:00,73.12,73.23,73.1,73.14,21893.0,69.0678,69.1717,69.0489,69.0867,21893.0
2024-01-02 10:55:00,73.14,73.14,73.03,73.04,22359.0,69.0867,69.0867,68.9827,68.9922,22359.0
2024-01-02 11:00:00,73.04,73.06,72.98,73.06,18683.0,68.9922,69.0111,68.9355,69.0111,18683.0
2024-01-02 11:05:00,73.06,73.08,72.88,72.94,21971.0,69.0111,69.03,68.8411,68.8977,21971.0
2024-01-02 11:10:00,72.94,72.96,72.82,72.84,17000.0,68.8977,68.9166,68.7844,68.8033,17000.0
2024-01-02 11:15:00,72.86,72.95,72.74,72.74,14515.0,68.8222,68.9072,68.7088,68.7088,14515.0
2024-01-02 11:20:00,72.73,72.78,72.71,72.75,21876.0,68.6994,68.7466,68.6805,68.7183,21876.0
2024-01-02 11:25:00,72.76,72.76,72.66,72.66,11995.0,68.7277,68.7277,68.6333,68.6333,11995.0
2024-01-02 11:30:00,72.65,72.76,72.64,72.7,14410.0,68.6238,68.7277,68.6144,68.671,14410.0
2024-01-02 11:35:00,72.71,72.74,72.7,72.73,13912.0,68.6805,68.7088,68.671,68.6994,13912.0
2024-01-02 11:40:00,72.73,72.84,72.72,72.83,48361.0,68.6994,68.8033,68.6899,68.7938,48361.0
2024-01-02 11:45:00,72.84,72.98,72.84,72.97,10285.0,68.8033,68.9355,68.8033,68.9261,10285.0
2024-01-02 11:50:00,72.98,73.02,72.94,73.01,13436.0,68.9355,68.9733,68.8977,68.9639,13436.0
2024-01-02 11:55:00,73.01,73.05,73.01,73.04,8675.0,68.9639,69.0016,68.9639,68.9922,8675.0
2024-01-02 12:00:00,73.04,73.05,72.99,72.99,18099.0,68.9922,69.0016,68.945,68.945,18099.0
2024-01-02 12:05:00,72.99,72.99,72.91,72.91,10224.0,68.945,68.945,68.8694,68.8694,10224.0
2024-01-02 12:10:00,72.93,73.01,72.93,72.98,16679.0,68.8883,68.9639,68.8883,68.9355,16679.0
2024-01-02 12:15:00,72.97,73.02,72.91,73.02,19954.0,68.9261,68.9733,68.8694,68.9733,19954.0
2024-01-02 12:20:00,73.03,73.06,72.97,73.01,17128.0,68.9827,69.0111,68.9261,68.9639,17128.0
2024-01-02 12:25:00,73.01,73.08,73.0,73.07,17865.0,68.9639,69.03,68.9544,69.0205,17865.0
2024-01-02 12:30:00,73.09,73.16,73.08,73.14,11713.0,69.0394,69.1055,69.03,69.0867,11713.0
2024-01-02 12:35:00,73.14,73.17,73.08,73.1,45103.0,69.0867,69.115,69.03,69.0489,45103.0
2024-01-02 12:40:00,73.11,73.13,73.08,73.08,26855.0,69.0583,69.0772,69.03,69.03,26855.0
2024-01-02 12:45:00,73.07,73.16,73.07,73.12,14774.0,69.0205,69.1055,69.0205,69.0678,14774.0
2024-01-02 12:50:00,73.12,73.2,73.08,73.19,44029.0,69.0678,69.1433,69.03,69.1339,44029.0
2024-01-02 12:55:00,73.19,73.2,73.16,73.18,8459.0,69.1339,69.1433,69.1055,69.1244,8459.0
2024-01-02 13:00:00,73.18,73.19,73.11,73.15,9918.0,69.1244,69.1339,69.0583,69.0961,9918.0
2024-01-02 13:05:00,73.15,73.16,73.09,73.14,8305.0,69.0961,69.1055,69.0394,69.0867,8305.0
2024-01-02 13:10:00,73.12,73.2,73.09,73.15,7241.0,69.0678,69.1433,69.0394,69.0961,7241.0
2024-01-02 13:15:00,73.15,73.15,73.08,73.08,15054.0,69.0961,69.0961,69.03,69.03,15054.0
2024-01-02 13:20:00,73.08,73.08,72.96,72.96,11673.0,69.03,69.03,68.9166,68.9166,11673.0
2024-01-02 13:25:00,72.94,73.03,72.94,72.97,16325.0,68.8977,68.9827,68.8977,68.9261,16325.0
2024-01-02 13:30:00,72.95,73.02,72.93,73.02,11143.0,68.9072,68.9733,68.8883,68.9733,11143.0
2024-01-02 13:35:00,73.02,73.03,72.99,73.02,22272.0,68.9733,68.9827,68.945,68.9733,22272.0
2024-01-02 13:40:00,73.01,73.08,73.0,73.07,17681.0,68.9639,69.03,68.9544,69.0205,17681.0
2024-01-02 13:45:00,73.06,73.21,73.06,73.17,11329.0,69.0111,69.1528,69.0111,69.115,11329.0
2024-01-02 13:50:00,73.17,73.19,73.09,73.13,14420.0,69.115,69.1339,69.0394,69.0772,14420.0
2024-01-02 13:55:00,73.13,73.14,73.06,73.09,14505.0,69.0772,69.0867,69.0111,69.0394,14505.0
2024-01-02 14:00:00,73.09,73.14,73.05,73.1,13374.0,69.0394,69.0867,69.0016,69.0489,13374.0
2024-01-02 14:05:00,73.1,73.11,73.0,73.03,13285.0,69.0489,69.0583,68.9544,68.9827,13285.0
2024-01-02 14:10:00,73.02,73.06,73.01,73.01,13896.0,68.9733,69.0111,68.9639,68.9639,13896.0
2024-01-02 14:15:00,73.01,73.03,72.93,72.95,14825.0,68.9639,68.9827,68.8883,68.9072,14825.0
2024-01-02 14:20:00,72.95,72.96,72.87,72.89,16458.0,68.9072,68.9166,68.8316,68.8505,16458.0
2024-01-02 14:25:00,72.89,72.89,72.79,72.84,25234.0,68.8505,68.8505,68.7561,68.8033,25234.0
2024-01-02 14:30:00,72.84,72.92,72.82,72.82,13283.0,68.8033,68.8788,68.7844,68.7844,13283.0
2024-01-02 14:35:00,72.83,72.83,72.76,72.8,15623.0,68.7938,68.7938,68.7277,68.7655,15623.0
2024-01-02 14:40:00,72.81,72.85,72.73,72.77,26956.0,68.7749,68.8127,68.6994,68.7372,26956.0
2024-01-02 14:45:00,72.77,72.8,72.69,72.7,31518.0,68.7372,68.7655,68.6616,68.671,31518.0
2024-01-02 14:50:00,72.7,72.8,72.7,72.78,20738.0,68.671,68.7655,68.671,68.7466,20738.0
2024-01-02 14:55:00,72.77,72.78,72.73,72.75,19083.0,68.7372,68.7466,68.6994,68.7183,19083.0
2024-01-02 15:00:00,72.74,72.83,72.72,72.8,28864.0,68.7088,68.7938,68.6899,68.7655,28864.0
2024-01-02 15:05:00,72.79,72.79,72.7,72.74,19086.0,68.7561,68.7561,68.671,68.7088,19086.0
2024-01-02 15:10:00,72.74,72.78,72.69,72.74,17234.0,68.7088,68.7466,68.6616,68.7088,17234.0
2024-01-02 15:15:00,72.75,72.79,72.66,72.79,20521.0,68.7183,68.7561,68.6333,68.7561,20521.0
2024-01-02 15:20:00,72.77,72.79,72.67,72.71,22247.0,68.7372,68.7561,68.6427,68.6805,22247.0
2024-01-02 15:25:00,72.7,72.75,72.63,72.71,25263.0,68.671,68.7183,68.6049,68.6805,25263.0
2024-01-02 15:30:00,72.7,72.76,72.61,72.62,27946.0,68.671,68.7277,68.586,68.5955,27946.0
2024-01-02 15:35:00,72.61,72.73,72.59,72.7,28248.0,68.586,68.6994,68.5671,68.671,28248.0
2024-01-02 15:40:00,72.7,72.71,72.62,72.68,95419.0,68.671,68.6805,68.5955,68.6521,95419.0
2024-01-02 15:45:00,72.68,72.69,72.59,72.65,27640.0,68.6521,68.6616,68.5671,68.6238,27640.0
2024-01-02 15:50:00,72.66,72.77,72.65,72.76,47230.0,68.6333,68.7372,68.6238,68.7277,47230.0
2024-01-02 15:55:00,72.76,72.78,72.69,72.78,153684.0,68.7277,68.7466,68.6616,68.7466,153684.0
2024-01-03 09:30:00,72.48,72.68,72.38,72.5,46221.0,68.4632,68.6521,68.3688,68.4821,46221.0
2024-01-03 09:35:00,72.47,72.61,72.29,72.49,17523.0,68.4538,68.586,68.2838,68.4727,17523.0
2024-01-03 09:40:00,72.5,72.54,72.19,72.27,26603.0,68.4821,68.5199,68.1893,68.2649,26603.0
2024-01-03 09:45:00,72.28,72.42,72.2,72.29,40784.0,68.2743,68.4066,68.1987,68.2838,40784.0
2024-01-03 09:50:00,72.38,72.64,72.37,72.64,21649.0,68.3688,68.6144,68.3593,68.6144,21649.0
2024-01-03 09:55:00,72.66,72.69,72.54,72.63,49212.0,68.6333,68.6616,68.5199,68.6049,49212.0
2024-01-03 10:00:00,72.65,72.73,72.51,72.66,18801.0,68.6238,68.6994,68.4916,68.6333,18801.0
2024-01-03 10:05:00,72.67,72.79,72.58,72.66,24124.0,68.6427,68.7561,68.5577,68.6333,24124.0
2024-01-03 10:10:00,72.65,72.66,72.54,72.61,14102.0,68.6238,68.6333,68.5199,68.586,14102.0
2024-01-03 10:15:00,72.59,72.6,72.47,72.53,22834.0,68.5671,68.5766,68.4538,68.5105,22834.0
2024-01-03 10:20:00,72.54,72.61,72.47,72.58,11300.0,68.5199,68.586,68.4538,68.5577,11300.0
2024-01-03 10:25:00,72.57,72.75,72.57,72.71,10173.0,68.5482,68.7183,68.5482,68.6805,10173.0
2024-01-03 10:30:00,72.71,72.71,72.54,72.6,70245.0,68.6805,68.6805,68.5199,68.5766,70245.0
2024-01-03 10:35:00,72.61,72.7,72.55,72.66,57791.0,68.586,68.671,68.5294,68.6333,57791.0
2024-01-03 10:40:00,72.64,72.64,72.46,72.5,16324.0,68.6144,68.6144,68.4443,68.4821,16324.0
2024-01-03 10:45:00,72.5,72.58,72.49,72.58,7891.0,68.4821,68.5577,68.4727,68.5577,7891.0
2024-01-03 10:50:00,72.58,72.61,72.5,72.53,11207.0,68.5577,68.586,68.4821,68.5105,11207.0
2024-01-03 10:55:00,72.53,72.71,72.51,72.7,24956.0,68.5105,68.6805,68.4916,68.671,24956.0
2024-01-03 11:00:00,72.7,72.9,72.7,72.87,33444.0,68.671,68.86,68.671,68.8316,33444.0
2024-01-03 11:05:00,72.87,73.01,72.86,72.97,25116.0,68.8316,68.9639,68.8222,68.9261,25116.0
2024-01-03 11:10:00,73.0,73.04,72.91,73.02,15503.0,68.9544,68.9922,68.8694,68.9733,15503.0
2024-01-03 11:15:00,73.04,73.04,72.9,73.02,31809.0,68.9922,68.9922,68.86,68.9733,31809.0
2024-01-03 11:20:00,73.02,73.16,73.01,73.1,24030.0,68.9733,69.1055,68.9639,69.0489,24030.0
2024-01-03 11:25:00,73.09,73.23,73.07,73.17,13015.0,69.0394,69.1717,69.0205,69.115,13015.0
2024-01-03 11:30:00,73.17,73.21,73.11,73.15,13482.0,69.115,69.1528,69.0583,69.0961,13482.0
2024-01-03 11:35:00,73.16,73.24,73.14,73.22,12655.0,69.1055,69.1811,69.0867,69.1622,12655.0
2024-01-03 11:40:00,73.22,73.34,73.15,73.32,20324.0,69.1622,69.2756,69.0961,69.2567,20324.0
2024-01-03 11:45:00,73.34,73.37,73.28,73.37,13556.0,69.2756,69.3039,69.2189,69.3039,13556.0
2024-01-03 11:50:00,73.4,73.53,73.37,73.39,62218.0,69.3322,69.455,69.3039,69.3228,62218.0
2024-01-03 11:55:00,73.39,73.53,73.38,73.53,15351.0,69.3228,69.455,69.3134,69.455,15351.0
2024-01-03 12:00:00,73.54,73.66,73.54,73.63,26118.0,69.4645,69.5778,69.4645,69.5495,26118.0
2024-01-03 12:05:00,73.63,73.63,73.46,73.51,51695.0,69.5495,69.5495,69.3889,69.4361,51695.0
2024-01-03 12:10:00,73.5,73.51,73.39,73.45,27440.0,69.4267,69.4361,69.3228,69.3795,27440.0
2024-01-03 12:15:00,73.44,73.45,73.39,73.42,28789.0,69.37,69.3795,69.3228,69.3511,28789.0
2024-01-03 12:20:00,73.42,73.43,73.38,73.43,17795.0,69.3511,69.3606,69.3134,69.3606,17795.0
2024-01-03 12:25:00,73.42,73.54,73.42,73.52,24826.0,69.3511,69.4645,69.3511,69.4456,24826.0
2024-01-03 12:30:00,73.53,73.54,73.48,73.54,21403.0,69.455,69.4645,69.4078,69.4645,21403.0
2024-01-03 12:35:00,73.54,73.63,73.54,73.6,19266.0,69.4645,69.5495,69.4645,69.5212,19266.0
2024-01-03 12:40:00,73.61,73.71,73.61,73.67,28100.0,69.5306,69.6251,69.5306,69.5873,28100.0
2024-01-03 12:45:00,73.67,73.7,73.6,73.67,24963.0,69.5873,69.6156,69.5212,69.5873,24963.0
2024-01-03 12:50:00,73.68,73.71,73.6,73.62,21287.0,69.5967,69.6251,69.5212,69.5401,21287.0
2024-01-03 12:55:00,73.61,73.63,73.51,73.55,25159.0,69.5306,69.5495,69.4361,69.4739,25159.0
2024-01-03 13:00:00,73.56,73.62,73.55,73.59,19308.0,69.4834,69.5401,69.4739,69.5117,19308.0
2024-01-03 13:05:00,73.58,73.81,73.55,73.8,25896.0,69.5023,69.7195,69.4739,69.7101,25896.0
2024-01-03 13:10:00,73.8,73.83,73.7,73.75,21138.0,69.7101,69.7384,69.6156,69.6628,21138.0
2024-01-03 13:15:00,73.75,73.86,73.73,73.85,21183.0,69.6628,69.7668,69.644,69.7573,21183.0
2024-01-03 13:20:00,73.85,73.92,73.82,73.88,24808.0,69.7573,69.8234,69.729,69.7856,24808.0
2024-01-03 13:25:00,73.88,73.95,73.88,73.91,18332.0,69.7856,69.8518,69.7856,69.814,18332.0
2024-01-03 13:30:00,73.9,73.93,73.87,73.9,22629.0,69.8045,69.8329,69.7762,69.8045,22629.0
2024-01-03 13:35:00,73.89,73.9,73.83,73.87,19833.0,69.7951,69.8045,69.7384,69.7762,19833.0
2024-01-03 13:40:00,73.87,73.95,73.87,73.9,27256.0,69.7762,69.8518,69.7762,69.8045,27256.0
2024-01-03 13:45:00,73.9,73.94,73.87,73.92,20394.0,69.8045,69.8423,69.7762,69.8234,20394.0
2024-01-03 13:50:00,73.92,73.93,73.89,73.92,14368.0,69.8234,69.8329,69.7951,69.8234,14368.0
2024-01-03 13:55:00,73.92,73.99,73.91,73.91,17975.0,69.8234,69.8895,69.814,69.814,17975.0
2024-01-03 14:00:00,73.92,74.02,73.84,73.85,30908.0,69.8234,69.9179,69.7479,69.7573,30908.0
2024-01-03 14:05:00,73.84,73.84,73.66,73.68,25273.0,69.7479,69.7479,69.5778,69.5967,25273.0
2024-01-03 14:10:00,73.69,73.75,73.59,73.59,11022.0,69.6062,69.6628,69.5117,69.5117,11022.0
2024-01-03 14:15:00,73.59,73.66,73.54,73.56,17577.0,69.5117,69.5778,69.4645,69.4834,17577.0
2024-01-03 14:20:00,73.58,73.62,73.52,73.61,27920.0,69.5023,69.5401,69.4456,69.5306,27920.0
2024-01-03 14:25:00,73.61,73.81,73.61,73.75,17592.0,69.5306,69.7195,69.5306,69.6628,17592.0
2024-01-03 14:30:00,73.77,73.77,73.56,73.61,25807.0,69.6817,69.6817,69.4834,69.5306,25807.0
2024-01-03 14:35:00,73.6,73.62,73.51,73.56,13219.0,69.5212,69.5401,69.4361,69.4834,13219.0
2024-01-03 14:40:00,73.57,73.57,73.42,73.5,43536.0,69.4928,69.4928,69.3511,69.4267,43536.0
2024-01-03 14:45:00,73.5,73.53,73.37,73.53,18722.0,69.4267,69.455,69.3039,69.455,18722.0
2024-01-03 14:50:00,73.56,73.56,73.44,73.49,12983.0,69.4834,69.4834,69.37,69.4173,12983.0
2024-01-03 14:55:00,73.48,73.49,73.4,73.41,13603.0,69.4078,69.4173,69.3322,69.3417,13603.0
2024-01-03 15:00:00,73.39,73.4,73.21,73.22,23995.0,69.3228,69.3322,69.1528,69.1622,23995.0
2024-01-03 15:05:00,73.22,73.24,73.18,73.2,16997.0,69.1622,69.1811,69.1244,69.1433,16997.0
2024-01-03 15:10:00,73.2,73.21,73.06,73.09,14184.0,69.1433,69.1528,69.0111,69.0394,14184.0
2024-01-03 15:15:00,73.08,73.08,72.96,73.02,15013.0,69.03,69.03,68.9166,68.9733,15013.0
2024-01-03 15:20:00,73.05,73.12,73.04,73.09,32011.0,69.0016,69.0678,68.9922,69.0394,32011.0
2024-01-03 15:25:00,73.11,73.12,72.99,73.05,29454.0,69.0583,69.0678,68.945,69.0016,29454.0
2024-01-03 15:30:00,73.06,73.16,73.0,73.14,24425.0,69.0111,69.1055,68.9544,69.0867,24425.0
2024-01-03 15:35:00,73.15,73.18,73.08,73.16,40332.0,69.0961,69.1244,69.03,69.1055,40332.0
2024-01-03 15:40:00,73.17,73.31,73.16,73.26,68101.0,69.115,69.2472,69.1055,69.2,68101.0
2024-01-03 15:45:00,73.25,73.31,73.16,73.17,66329.0,69.1906,69.2472,69.1055,69.115,66329.0
2024-01-03 15:50:00,73.18,73.21,73.12,73.14,60151.0,69.1244,69.1528,69.0678,69.0867,60151.0
2024-01-03 15:55:00,73.14,73.19,73.06,73.16,204430.0,69.0867,69.1339,69.0111,69.1055,204430.0
2024-01-04 09:30:00,73.15,73.25,72.75,73.04,60373.0,69.0961,69.1906,68.7183,68.9922,60373.0
2024-01-04 09:35:00,73.03,73.13,72.93,73.06,11807.0,68.9827,69.0772,68.8883,69.0111,11807.0
2024-01-04 09:40:00,73.06,73.21,72.99,73.07,25931.0,69.0111,69.1528,68.945,69.0205,25931.0
2024-01-04 09:45:00,73.11,73.22,73.03,73.06,12194.0,69.0583,69.1622,68.9827,69.0111,12194.0
2024-01-04 09:50:00,73.06,73.08,72.93,73.05,33663.0,69.0111,69.03,68.8883,69.0016,33663.0
2024-01-04 09:55:00,73.03,73.1,72.94,73.01,10440.0,68.9827,69.0489,68.8977,68.9639,10440.0
2024-01-04 10:00:00,73.01,73.06,72.95,72.95,12174.0,68.9639,69.0111,68.9072,68.9072,12174.0
2024-01-04 10:05:00,72.98,72.98,72.73,72.89,14749.0,68.9355,68.9355,68.6994,68.8505,14749.0
2024-01-04 10:10:00,72.87,72.88,72.56,72.56,16511.0,68.8316,68.8411,68.5388,68.5388,16511.0
2024-01-04 10:15:00,72.57,72.62,72.48,72.57,19836.0,68.5482,68.5955,68.4632,68.5482,19836.0
2024-01-04 10:20:00,72.57,72.57,72.41,72.46,13069.0,68.5482,68.5482,68.3971,68.4443,13069.0
2024-01-04 10:25:00,72.45,72.53,72.41,72.52,10326.0,68.4349,68.5105,68.3971,68.501,10326.0
2024-01-04 10:30:00,72.5,72.58,72.47,72.58,7146.0,68.4821,68.5577,68.4538,68.5577,7146.0
2024-01-04 10:35:00,72.59,72.59,72.5,72.56,12224.0,68.5671,68.5671,68.4821,68.5388,12224.0
2024-01-04 10:40:00,72.56,72.74,72.53,72.74,13582.0,68.5388,68.7088,68.5105,68.7088,13582.0
2024-01-04 10:45:00,72.76,72.81,72.73,72.73,25158.0,68.7277,68.7749,68.6994,68.6994,25158.0
2024-01-04 10:50:00,72.74,72.77,72.61,72.69,9213.0,68.7088,68.7372,68.586,68.6616,9213.0
2024-01-04 10:55:00,72.69,72.7,72.59,72.62,10090.0,68.6616,68.671,68.5671,68.5955,10090.0
2024-01-04 11:00:00,72.63,72.68,72.53,72.56,16282.0,68.6049,68.6521,68.5105,68.5388,16282.0
2024-01-04 11:05:00,72.57,72.57,72.52,72.53,8114.0,68.5482,68.5482,68.501,68.5105,8114.0
2024-01-04 11:10:00,72.53,72.58,72.49,72.51,14754.0,68.5105,68.5577,68.4727,68.4916,14754.0
2024-01-04 11:15:00,72.52,72.52,72.44,72.48,11990.0,68.501,68.501,68.4254,68.4632,11990.0
2024-01-04 11:20:00,72.47,72.59,72.47,72.58,8526.0,68.4538,68.5671,68.4538,68.5577,8526.0
2024-01-04 11:25:00,72.57,72.66,72.57,72.6,9546.0,68.5482,68.6333,68.5482,68.5766,9546.0
2024-01-04 11:30:00,72.59,72.6,72.53,72.54,11964.0,68.5671,68.5766,68.5105,68.5199,11964.0
2024-01-04 11:35:00,72.55,72.56,72.48,72.5,12561.0,68.5294,68.5388,68.4632,68.4821,12561.0
2024-01-04 11:40:00,72.5,72.5,72.35,72.36,7780.0,68.4821,68.4821,68.3404,68.3499,7780.0
2024-01-04 11:45:00,72.35,72.35,72.19,72.25,25117.0,68.3404,68.3404,68.1893,68.246,25117.0
2024-01-04 11:50:00,72.24,72.24,72.18,72.23,8338.0,68.2365,68.2365,68.1799,68.2271,8338.0
2024-01-04 11:55:00,72.23,72.23,72.19,72.21,13040.0,68.2271,68.2271,68.1893,68.2082,13040.0
2024-01-04 12:00:00,72.21,72.21,72.1,72.17,19192.0,68.2082,68.2082,68.1043,68.1704,19192.0
2024-01-04 12:05:00,72.15,72.15,72.09,72.12,15722.0,68.1515,68.1515,68.0948,68.1232,15722.0
2024-01-04 12:10:00,72.12,72.3,72.11,72.28,12581.0,68.1232,68.2932,68.1137,68.2743,12581.0
2024-01-04 12:15:00,72.28,72.42,72.27,72.42,14147.0,68.2743,68.4066,68.2649,68.4066,14147.0
2024-01-04 12:20:00,72.42,72.45,72.34,72.35,14804.0,68.4066,68.4349,68.331,68.3404,14804.0
2024-01-04 12:25:00,72.36,72.43,72.3,72.41,10385.0,68.3499,68.416,68.2932,68.3971,10385.0
2024-01-04 12:30:00,72.39,72.39,72.29,72.31,6829.0,68.3782,68.3782,68.2838,68.3027,6829.0
2024-01-04 12:35:00,72.32,72.33,72.28,72.33,14601.0,68.3121,68.3215,68.2743,68.3215,14601.0
2024-01-04 12:40:00,72.32,72.4,72.31,72.36,10269.0,68.3121,68.3877,68.3027,68.3499,10269.0
2024-01-04 12:45:00,72.37,72.4,72.3,72.4,13845.0,68.3593,68.3877,68.2932,68.3877,13845.0
2024-01-04 12:50:00,72.41,72.41,72.34,72.34,7207.0,68.3971,68.3971,68.331,68.331,7207.0
2024-01-04 12:55:00,72.34,72.34,72.13,72.22,17051.0,68.331,68.331,68.1326,68.2176,17051.0
2024-01-04 13:00:00,72.2,72.21,72.16,72.2,8668.0,68.1987,68.2082,68.161,68.1987,8668.0
2024-01-04 13:05:00,72.21,72.35,72.21,72.31,11486.0,68.2082,68.3404,68.2082,68.3027,11486.0
2024-01-04 13:10:00,72.31,72.31,72.26,72.29,15784.0,68.3027,68.3027,68.2554,68.2838,15784.0
2024-01-04 13:15:00,72.28,72.36,72.28,72.35,7147.0,68.2743,68.3499,68.2743,68.3404,7147.0
2024-01-04 13:20:00,72.35,72.4,72.35,72.4,5184.0,68.3404,68.3877,68.3404,68.3877,5184.0
2024-01-04 13:25:00,72.39,72.46,72.38,72.4,10835.0,68.3782,68.4443,68.3688,68.3877,10835.0
2024-01-04 13:30:00,72.39,72.41,72.28,72.29,14922.0,68.3782,68.3971,68.2743,68.2838,14922.0
2024-01-04 13:35:00,72.28,72.3,72.23,72.28,9425.0,68.2743,68.2932,68.2271,68.2743,9425.0
2024-01-04 13:40:00,72.26,72.33,72.26,72.33,7493.0,68.2554,68.3215,68.2554,68.3215,7493.0
2024-01-04 13:45:00,72.33,72.33,72.27,72.29,12222.0,68.3215,68.3215,68.2649,68.2838,12222.0
2024-01-04 13:50:00,72.3,72.32,72.27,72.27,6893.0,68.2932,68.3121,68.2649,68.2649,6893.0
2024-01-04 13:55:00,72.26,72.28,72.19,72.21,49204.0,68.2554,68.2743,68.1893,68.2082,49204.0
2024-01-04 14:00:00,72.2,72.26,72.13,72.16,15753.0,68.1987,68.2554,68.1326,68.161,15753.0
2024-01-04 14:05:00,72.15,72.15,72.02,72.03,15663.0,68.1515,68.1515,68.0287,68.0382,15663.0
2024-01-04 14:10:00,72.05,72.05,71.96,71.97,19254.0,68.0571,68.0571,67.972,67.9815,19254.0
2024-01-04 14:15:00,71.97,72.01,71.96,71.98,15402.0,67.9815,68.0193,67.972,67.9909,15402.0
2024-01-04 14:20:00,71.98,72.03,71.96,71.96,16589.0,67.9909,68.0382,67.972,67.972,16589.0
2024-01-04 14:25:00,71.96,71.97,71.92,71.93,19497.0,67.972,67.9815,67.9343,67.9437,19497.0
2024-01-04 14:30:00,71.93,71.94,71.88,71.92,13545.0,67.9437,67.9532,67.8965,67.9343,13545.0
2024-01-04 14:35:00,71.92,71.97,71.9,71.95,24761.0,67.9343,67.9815,67.9154,67.9626,24761.0
2024-01-04 14:40:00,71.96,71.99,71.93,71.94,14664.0,67.972,68.0004,67.9437,67.9532,14664.0
2024-01-04 14:45:00,71.94,72.11,71.9,72.09,20891.0,67.9532,68.1137,67.9154,68.0948,20891.0
2024-01-04 14:50:00,72.1,72.16,72.1,72.13,22774.0,68.1043,68.161,68.1043,68.1326,22774.0
2024-01-04 14:55:00,72.12,72.13,71.99,72.02,11744.0,68.1232,68.1326,68.0004,68.0287,11744.0
2024-01-04 15:00:00,72.02,72.05,71.91,72.02,30244.0,68.0287,68.0571,67.9248,68.0287,30244.0
2024-01-04 15:05:00,72.02,72.21,72.0,72.18,24988.0,68.0287,68.2082,68.0098,68.1799,24988.0
2024-01-04 15:10:00,72.18,72.18,72.09,72.09,14619.0,68.1799,68.1799,68.0948,68.0948,14619.0
2024-01-04 15:15:00,72.1,72.13,72.05,72.06,21025.0,68.1043,68.1326,68.0571,68.0665,21025.0
2024-01-04 15:20:00,72.06,72.13,72.04,72.13,29236.0,68.0665,68.1326,68.0476,68.1326,29236.0
2024-01-04 15:25:00,72.13,72.13,72.03,72.06,26742.0,68.1326,68.1326,68.0382,68.0665,26742.0
2024-01-04 15:30:00,72.06,72.09,71.97,72.08,28050.0,68.0665,68.0948,67.9815,68.0854,28050.0
2024-01-04 15:35:00,72.09,72.17,72.05,72.17,29434.0,68.0948,68.1704,68.0571,68.1704,29434.0
2024-01-04 15:40:00,72.17,72.19,72.12,72.15,45619.0,68.1704,68.1893,68.1232,68.1515,45619.0
2024-01-04 15:45:00,72.14,72.14,71.92,71.92,41908.0,68.1421,68.1421,67.9343,67.9343,41908.0
2024-01-04 15:50:00,71.93,72.03,71.85,71.91,99001.0,67.9437,68.0382,67.8681,67.9248,99001.0
2024-01-04 15:55:00,71.92,71.95,71.72,71.76,298388.0,67.9343,67.9626,67.7453,67.7831,298388.0
2024-01-05 09:30:00,71.37,71.37,70.94,71.15,95970.0,67.4147,67.4147,67.0086,67.2069,95970.0
2024-01-05 09:35:00,71.11,71.25,71.0,71.1,20068.0,67.1692,67.3014,67.0653,67.1597,20068.0
2024-01-05 09:40:00,71.1,71.15,70.91,71.09,21704.0,67.1597,67.2069,66.9802,67.1503,21704.0
2024-01-05 09:45:00,71.13,71.3,71.12,71.16,21740.0,67.188,67.3486,67.1786,67.2164,21740.0
2024-01-05 09:50:00,71.16,71.38,71.15,71.31,13890.0,67.2164,67.4242,67.2069,67.3581,13890.0
2024-01-05 09:55:00,71.34,71.38,71.27,71.38,13653.0,67.3864,67.4242,67.3203,67.4242,13653.0
2024-01-05 10:00:00,71.38,71.59,71.31,71.4,24077.0,67.4242,67.6226,67.3581,67.4431,24077.0
2024-01-05 10:05:00,71.43,71.64,71.42,71.53,18958.0,67.4714,67.6698,67.462,67.5659,18958.0
2024-01-05 10:10:00,71.56,71.75,71.54,71.69,30909.0,67.5942,67.7737,67.5753,67.717,30909.0
2024-01-05 10:15:00,71.7,71.81,71.66,71.78,7603.0,67.7265,67.8304,67.6887,67.802,7603.0
2024-01-05 10:20:00,71.77,71.95,71.77,71.94,13180.0,67.7926,67.9626,67.7926,67.9532,13180.0
2024-01-05 10:25:00,71.92,71.95,71.79,71.82,9764.0,67.9343,67.9626,67.8115,67.8398,9764.0
2024-01-05 10:30:00,71.78,71.91,71.76,71.91,13679.0,67.802,67.9248,67.7831,67.9248,13679.0
2024-01-05 10:35:00,71.91,71.92,71.83,71.87,12044.0,67.9248,67.9343,67.8493,67.887,12044.0
2024-01-05 10:40:00,71.87,72.0,71.82,71.95,11206.0,67.887,68.0098,67.8398,67.9626,11206.0
2024-01-05 10:45:00,71.95,72.0,71.83,71.84,10168.0,67.9626,68.0098,67.8493,67.8587,10168.0
2024-01-05 10:50:00,71.85,71.97,71.84,71.91,5899.0,67.8681,67.9815,67.8587,67.9248,5899.0
2024-01-05 10:55:00,71.9,71.99,71.88,71.88,24201.0,67.9154,68.0004,67.8965,67.8965,24201.0
2024-01-05 11:00:00,71.88,71.88,71.81,71.83,12484.0,67.8965,67.8965,67.8304,67.8493,12484.0
2024-01-05 11:05:00,71.84,71.88,71.81,71.83,10782.0,67.8587,67.8965,67.8304,67.8493,10782.0
2024-01-05 11:10:00,71.86,71.88,71.74,71.74,12341.0,67.8776,67.8965,67.7642,67.7642,12341.0
2024-01-05 11:15:00,71.73,71.73,71.54,71.59,13752.0,67.7548,67.7548,67.5753,67.6226,13752.0
2024-01-05 11:20:00,71.59,71.6,71.53,71.55,11548.0,67.6226,67.632,67.5659,67.5848,11548.0
2024-01-05 11:25:00,71.55,71.57,71.5,71.55,7670.0,67.5848,67.6037,67.5375,67.5848,7670.0
2024-01-05 11:30:00,71.55,71.62,71.54,71.58,5352.0,67.5848,67.6509,67.5753,67.6131,5352.0
2024-01-05 11:35:00,71.58,71.59,71.5,71.5,8552.0,67.6131,67.6226,67.5375,67.5375,8552.0
2024-01-05 11:40:00,71.51,71.51,71.43,71.45,10946.0,67.547,67.547,67.4714,67.4903,10946.0
2024-01-05 11:45:00,71.45,71.45,71.36,71.36,7472.0,67.4903,67.4903,67.4053,67.4053,7472.0
2024-01-05 11:50:00,71.35,71.36,71.29,71.3,10704.0,67.3959,67.4053,67.3392,67.3486,10704.0
2024-01-05 11:55:00,71.28,71.33,71.21,71.29,13241.0,67.3297,67.377,67.2636,67.3392,13241.0
2024-01-05 12:00:00,71.27,71.29,71.14,71.17,16048.0,67.3203,67.3392,67.1975,67.2258,16048.0
2024-01-05 12:05:00,71.16,71.2,70.95,70.96,23749.0,67.2164,67.2542,67.018,67.0275,23749.0
2024-01-05 12:10:00,70.96,71.04,70.92,70.99,16133.0,67.0275,67.103,66.9897,67.0558,16133.0
2024-01-05 12:15:00,70.98,71.09,70.97,71.04,12553.0,67.0464,67.1503,67.0369,67.103,12553.0
2024-01-05 12:20:00,71.05,71.08,70.92,70.93,23267.0,67.1125,67.1408,66.9897,66.9991,23267.0
2024-01-05 12:25:00,70.93,70.99,70.82,70.82,27848.0,66.9991,67.0558,66.8952,66.8952,27848.0
2024-01-05 12:30:00,70.81,70.84,70.48,70.49,37296.0,66.8858,66.9141,66.5741,66.5835,37296.0
2024-01-05 12:35:00,70.5,70.72,70.47,70.69,26590.0,66.593,66.8008,66.5646,66.7724,26590.0
2024-01-05 12:40:00,70.7,70.83,70.7,70.73,12176.0,66.7819,66.9047,66.7819,66.8102,12176.0
2024-01-05 12:45:00,70.73,70.76,70.57,70.6,22599.0,66.8102,66.8386,66.6591,66.6874,22599.0
2024-01-05 12:50:00,70.61,70.65,70.56,70.59,15073.0,66.6969,66.7346,66.6496,66.678,15073.0
2024-01-05 12:55:00,70.57,70.69,70.55,70.65,37339.0,66.6591,66.7724,66.6402,66.7346,37339.0
2024-01-05 13:00:00,70.64,70.64,70.47,70.47,16862.0,66.7252,66.7252,66.5646,66.5646,16862.0
2024-01-05 13:05:00,70.47,70.49,70.41,70.44,22454.0,66.5646,66.5835,66.5079,66.5363,22454.0
2024-01-05 13:10:00,70.42,70.51,70.42,70.48,14078.0,66.5174,66.6024,66.5174,66.5741,14078.0
2024-01-05 13:15:00,70.48,70.48,70.38,70.4,16303.0,66.5741,66.5741,66.4796,66.4985,16303.0
2024-01-05 13:20:00,70.41,70.5,70.4,70.4,23942.0,66.5079,66.593,66.4985,66.4985,23942.0
2024-01-05 13:25:00,70.43,70.53,70.29,70.5,86377.0,66.5268,66.6213,66.3946,66.593,86377.0
2024-01-05 13:30:00,70.5,70.64,70.49,70.61,17078.0,66.593,66.7252,66.5835,66.6969,17078.0
2024-01-05 13:35:00,70.61,70.7,70.59,70.69,10163.0,66.6969,66.7819,66.678,66.7724,10163.0
2024-01-05 13:40:00,70.74,70.79,70.6,70.62,14818.0,66.8197,66.8669,66.6874,66.7063,14818.0
2024-01-05 13:45:00,70.64,70.73,70.64,70.7,14674.0,66.7252,66.8102,66.7252,66.7819,14674.0
2024-01-05 13:50:00,70.69,70.79,70.67,70.74,27398.0,66.7724,66.8669,66.7535,66.8197,27398.0
2024-01-05 13:55:00,70.75,70.82,70.74,70.81,15367.0,66.8291,66.8952,66.8197,66.8858,15367.0
2024-01-05 14:00:00,70.81,70.99,70.81,70.99,49581.0,66.8858,67.0558,66.8858,67.0558,49581.0
2024-01-05 14:05:00,70.99,71.05,70.95,70.97,18180.0,67.0558,67.1125,67.018,67.0369,18180.0
2024-01-05 14:10:00,71.0,71.04,70.93,70.97,12841.0,67.0653,67.103,66.9991,67.0369,12841.0
2024-01-05 14:15:00,70.99,70.99,70.87,70.89,13997.0,67.0558,67.0558,66.9425,66.9613,13997.0
2024-01-05 14:20:00,70.87,70.91,70.83,70.84,9179.0,66.9425,66.9802,66.9047,66.9141,9179.0
2024-01-05 14:25:00,70.84,70.84,70.76,70.78,10971.0,66.9141,66.9141,66.8386,66.8574,10971.0
2024-01-05 14:30:00,70.78,70.84,70.69,70.69,13351.0,66.8574,66.9141,66.7724,66.7724,13351.0
2024-01-05 14:35:00,70.73,70.78,70.71,70.75,7750.0,66.8102,66.8574,66.7913,66.8291,7750.0
2024-01-05 14:40:00,70.74,70.74,70.63,70.65,14433.0,66.8197,66.8197,66.7158,66.7346,14433.0
2024-01-05 14:45:00,70.63,70.65,70.49,70.5,20302.0,66.7158,66.7346,66.5835,66.593,20302.0
2024-01-05 14:50:00,70.5,70.51,70.37,70.38,31156.0,66.593,66.6024,66.4702,66.4796,31156.0
2024-01-05 14:55:00,70.38,70.4,70.34,70.38,17850.0,66.4796,66.4985,66.4418,66.4796,17850.0
2024-01-05 15:00:00,70.37,70.48,70.36,70.45,29836.0,66.4702,66.5741,66.4607,66.5457,29836.0
2024-01-05 15:05:00,70.44,70.45,70.38,70.42,37822.0,66.5363,66.5457,66.4796,66.5174,37822.0
2024-01-05 15:10:00,70.45,70.53,70.4,70.5,35405.0,66.5457,66.6213,66.4985,66.593,35405.0
2024-01-05 15:15:00,70.5,70.52,70.42,70.43,23456.0,66.593,66.6119,66.5174,66.5268,23456.0
2024-01-05 15:20:00,70.43,70.61,70.42,70.55,24855.0,66.5268,66.6969,66.5174,66.6402,24855.0
2024-01-05 15:25:00,70.56,70.6,70.49,70.6,14143.0,66.6496,66.6874,66.5835,66.6874,14143.0
2024-01-05 15:30:00,70.59,70.68,70.57,70.67,39718.0,66.678,66.763,66.6591,66.7535,39718.0
2024-01-05 15:35:00,70.69,70.75,70.58,70.59,32530.0,66.7724,66.8291,66.6685,66.678,32530.0
2024-01-05 15:40:00,70.59,70.79,70.56,70.79,34562.0,66.678,66.8669,66.6496,66.8669,34562.0
2024-01-05 15:45:00,70.79,70.8,70.7,70.79,39319.0,66.8669,66.8763,66.7819,66.8669,39319.0
2024-01-05 15:50:00,70.79,70.8,70.7,70.8,75818.0,66.8669,66.8763,66.7819,66.8763,75818.0
2024-01-05 15:55:00,70.81,70.84,70.75,70.81,165418.0,66.8858,66.9141,66.8291,66.8858,165418.0
2024-01-08 09:30:00,70.34,70.8,70.3,70.79,64282.0,66.4418,66.8763,66.404,66.8669,64282.0
2024-01-08 09:35:00,70.81,70.85,70.28,70.36,19386.0,66.8858,66.9236,66.3852,66.4607,19386.0
2024-01-08 09:40:00,70.36,70.36,69.91,70.11,46518.0,66.4607,66.4607,66.0357,66.2246,46518.0
2024-01-08 09:45:00,70.12,70.24,70.1,70.19,9587.0,66.234,66.3474,66.2151,66.3001,9587.0
2024-01-08 09:50:00,70.17,70.45,70.04,70.06,24617.0,66.2812,66.5457,66.1585,66.1773,24617.0
2024-01-08 09:55:00,70.01,70.26,70.0,70.16,19877.0,66.1301,66.3663,66.1207,66.2718,19877.0
2024-01-08 10:00:00,70.12,70.18,69.77,70.0,34498.0,66.234,66.2907,65.9034,66.1207,34498.0
2024-01-08 10:05:00,69.95,70.13,69.94,70.13,42424.0,66.0734,66.2435,66.064,66.2435,42424.0
2024-01-08 10:10:00,70.17,70.33,70.17,70.27,15184.0,66.2812,66.4324,66.2812,66.3757,15184.0
2024-01-08 10:15:00,70.27,70.32,70.22,70.28,23830.0,66.3757,66.4229,66.3285,66.3852,23830.0
2024-01-08 10:20:00,70.28,70.3,70.12,70.17,82582.0,66.3852,66.404,66.234,66.2812,82582.0
2024-01-08 10:25:00,70.18,70.29,70.11,70.14,21731.0,66.2907,66.3946,66.2246,66.2529,21731.0
2024-01-08 10:30:00,70.17,70.36,70.17,70.34,18861.0,66.2812,66.4607,66.2812,66.4418,18861.0
2024-01-08 10:35:00,70.32,70.48,70.31,70.43,31647.0,66.4229,66.5741,66.4135,66.5268,31647.0
2024-01-08 10:40:00,70.44,70.59,70.37,70.55,11943.0,66.5363,66.678,66.4702,66.6402,11943.0
2024-01-08 10:45:00,70.54,70.55,70.46,70.53,13765.0,66.6307,66.6402,66.5552,66.6213,13765.0
2024-01-08 10:50:00,70.52,70.65,70.51,70.56,13287.0,66.6119,66.7346,66.6024,66.6496,13287.0
2024-01-08 10:55:00,70.55,70.62,70.44,70.59,23059.0,66.6402,66.7063,66.5363,66.678,23059.0
2024-01-08 11:00:00,70.6,70.61,70.33,70.33,16020.0,66.6874,66.6969,66.4324,66.4324,16020.0
2024-01-08 11:05:00,70.35,70.46,70.35,70.44,12722.0,66.4513,66.5552,66.4513,66.5363,12722.0
2024-01-08 11:10:00,70.45,70.49,70.42,70.49,16365.0,66.5457,66.5835,66.5174,66.5835,16365.0
2024-01-08 11:15:00,70.46,70.55,70.45,70.52,24202.0,66.5552,66.6402,66.5457,66.6119,24202.0
2024-01-08 11:20:00,70.52,70.64,70.51,70.58,12931.0,66.6119,66.7252,66.6024,66.6685,12931.0
2024-01-08 11:25:00,70.6,70.66,70.6,70.63,8810.0,66.6874,66.7441,66.6874,66.7158,8810.0
2024-01-08 11:30:00,70.63,70.67,70.59,70.63,18930.0,66.7158,66.7535,66.678,66.7158,18930.0
2024-01-08 11:35:00,70.64,70.69,70.57,70.63,14101.0,66.7252,66.7724,66.6591,66.7158,14101.0
2024-01-08 11:40:00,70.64,70.69,70.59,70.62,26954.0,66.7252,66.7724,66.678,66.7063,26954.0
2024-01-08 11:45:00,70.64,70.68,70.61,70.62,7411.0,66.7252,66.763,66.6969,66.7063,7411.0
2024-01-08 11:50:00,70.63,70.65,70.55,70.6,17669.0,66.7158,66.7346,66.6402,66.6874,17669.0
2024-01-08 11:55:00,70.62,70.65,70.46,70.49,15395.0,66.7063,66.7346,66.5552,66.5835,15395.0
2024-01-08 12:00:00,70.52,70.6,70.49,70.6,10936.0,66.6119,66.6874,66.5835,66.6874,10936.0
2024-01-08 12:05:00,70.61,70.62,70.51,70.51,8118.0,66.6969,66.7063,66.6024,66.6024,8118.0
2024-01-08 12:10:00,70.5,70.56,70.49,70.5,9512.0,66.593,66.6496,66.5835,66.593,9512.0
2024-01-08 12:15:00,70.51,70.52,70.42,70.43,49069.0,66.6024,66.6119,66.5174,66.5268,49069.0
2024-01-08 12:20:00,70.42,70.43,70.29,70.4,14738.0,66.5174,66.5268,66.3946,66.4985,14738.0
2024-01-08 12:25:00,70.39,70.46,70.38,70.45,10385.0,66.4891,66.5552,66.4796,66.5457,10385.0
2024-01-08 12:30:00,70.46,70.46,70.4,70.43,9748.0,66.5552,66.5552,66.4985,66.5268,9748.0
2024-01-08 12:35:00,70.42,70.48,70.4,70.48,10693.0,66.5174,66.5741,66.4985,66.5741,10693.0
2024-01-08 12:40:00,70.47,70.58,70.46,70.55,15926.0,66.5646,66.6685,66.5552,66.6402,15926.0
2024-01-08 12:45:00,70.55,70.63,70.55,70.6,8004.0,66.6402,66.7158,66.6402,66.6874,8004.0
2024-01-08 12:50:00,70.61,70.68,70.59,70.67,6476.0,66.6969,66.763,66.678,66.7535,6476.0
2024-01-08 12:55:00,70.69,70.73,70.66,70.73,6530.0,66.7724,66.8102,66.7441,66.8102,6530.0
2024-01-08 13:00:00,70.71,70.74,70.65,70.69,11599.0,66.7913,66.8197,66.7346,66.7724,11599.0
2024-01-08 13:05:00,70.7,70.71,70.64,70.66,13470.0,66.7819,66.7913,66.7252,66.7441,13470.0
2024-01-08 13:10:00,70.62,70.64,70.53,70.59,14782.0,66.7063,66.7252,66.6213,66.678,14782.0
2024-01-08 13:15:00,70.59,70.66,70.57,70.64,11577.0,66.678,66.7441,66.6591,66.7252,11577.0
2024-01-08 13:20:00,70.62,70.7,70.62,70.67,7660.0,66.7063,66.7819,66.7063,66.7535,7660.0
2024-01-08 13:25:00,70.67,70.68,70.6,70.62,11582.0,66.7535,66.763,66.6874,66.7063,11582.0
2024-01-08 13:30:00,70.64,70.67,70.63,70.65,11424.0,66.7252,66.7535,66.7158,66.7346,11424.0
2024-01-08 13:35:00,70.65,70.67,70.62,70.66,9192.0,66.7346,66.7535,66.7063,66.7441,9192.0
2024-01-08 13:40:00,70.65,70.69,70.63,70.69,8465.0,66.7346,66.7724,66.7158,66.7724,8465.0
2024-01-08 13:45:00,70.68,70.73,70.64,70.65,21595.0,66.763,66.8102,66.7252,66.7346,21595.0
2024-01-08 13:50:00,70.65,70.69,70.6,70.68,10120.0,66.7346,66.7724,66.6874,66.763,10120.0
2024-01-08 13:55:00,70.7,70.74,70.7,70.73,6752.0,66.7819,66.8197,66.7819,66.8102,6752.0
2024-01-08 14:00:00,70.74,70.81,70.68,70.8,14875.0,66.8197,66.8858,66.763,66.8763,14875.0
2024-01-08 14:05:00,70.8,70.83,70.79,70.82,11942.0,66.8763,66.9047,66.8669,66.8952,11942.0
2024-01-08 14:10:00,70.83,71.01,70.82,71.0,16136.0,66.9047,67.0747,66.8952,67.0653,16136.0
2024-01-08 14:15:00,70.99,71.04,70.97,70.98,23574.0,67.0558,67.103,67.0369,67.0464,23574.0
2024-01-08 14:20:00,70.99,71.05,70.92,71.04,15667.0,67.0558,67.1125,66.9897,67.103,15667.0
2024-01-08 14:25:00,71.06,71.08,71.01,71.03,10940.0,67.1219,67.1408,67.0747,67.0936,10940.0
2024-01-08 14:30:00,71.03,71.04,70.74,70.95,52543.0,67.0936,67.103,66.8197,67.018,52543.0
2024-01-08 14:35:00,70.94,71.03,70.94,70.98,8505.0,67.0086,67.0936,67.0086,67.0464,8505.0
2024-01-08 14:40:00,70.98,71.05,70.98,71.02,16147.0,67.0464,67.1125,67.0464,67.0841,16147.0
2024-01-08 14:45:00,71.02,71.07,71.01,71.03,18061.0,67.0841,67.1314,67.0747,67.0936,18061.0
2024-01-08 14:50:00,71.02,71.02,70.95,70.96,18908.0,67.0841,67.0841,67.018,67.0275,18908.0
2024-01-08 14:55:00,70.97,71.01,70.96,70.96,15389.0,67.0369,67.0747,67.0275,67.0275,15389.0
2024-01-08 15:00:00,70.96,70.98,70.85,70.88,17870.0,67.0275,67.0464,66.9236,66.9519,17870.0
2024-01-08 15:05:00,70.88,70.89,70.81,70.87,19461.0,66.9519,66.9613,66.8858,66.9425,19461.0
2024-01-08 15:10:00,70.88,70.91,70.85,70.86,24634.0,66.9519,66.9802,66.9236,66.933,24634.0
2024-01-08 15:15:00,70.86,70.98,70.86,70.98,14789.0,66.933,67.0464,66.933,67.0464,14789.0
2024-01-08 15:20:00,70.98,71.01,70.92,70.92,18796.0,67.0464,67.0747,66.9897,66.9897,18796.0
2024-01-08 15:25:00,70.94,70.98,70.91,70.95,17954.0,67.0086,67.0464,66.9802,67.018,17954.0
2024-01-08 15:30:00,70.95,71.0,70.9,70.93,31577.0,67.018,67.0653,66.9708,66.9991,31577.0
2024-01-08 15:35:00,70.94,71.0,70.92,70.98,31003.0,67.0086,67.0653,66.9897,67.0464,31003.0
2024-01-08 15:40:00,70.98,71.0,70.93,70.94,49365.0,67.0464,67.0653,66.9991,67.0086,49365.0
2024-01-08 15:45:00,70.95,70.99,70.92,70.94,58589.0,67.018,67.0558,66.9897,67.0086,58589.0
2024-01-08 15:50:00,70.93,71.05,70.91,71.02,85794.0,66.9991,67.1125,66.9802,67.0841,85794.0
2024-01-08 15:55:00,71.01,71.06,70.99,71.06,224137.0,67.0747,67.1219,67.0558,67.1219,224137.0
2024-01-09 09:30:00,70.94,70.99,70.58,70.63,44891.0,67.0086,67.0558,66.6685,66.7158,44891.0
2024-01-09 09:35:00,70.62,70.83,70.51,70.56,12075.0,66.7063,66.9047,66.6024,66.6496,12075.0
2024-01-09 09:40:00,70.53,70.75,70.44,70.75,12181.0,66.6213,66.8291,66.5363,66.8291,12181.0
2024-01-09 09:45:00,70.74,70.77,70.39,70.39,23866.0,66.8197,66.848,66.4891,66.4891,23866.0
2024-01-09 09:50:00,70.42,70.45,70.3,70.41,11788.0,66.5174,66.5457,66.404,66.5079,11788.0
2024-01-09 09:55:00,70.38,70.45,70.36,70.39,14306.0,66.4796,66.5457,66.4607,66.4891,14306.0
2024-01-09 10:00:00,70.44,70.52,70.3,70.44,27797.0,66.5363,66.6119,66.404,66.5363,27797.0
2024-01-09 10:05:00,70.44,70.47,70.32,70.38,17413.0,66.5363,66.5646,66.4229,66.4796,17413.0
2024-01-09 10:10:00,70.36,70.43,70.23,70.4,10010.0,66.4607,66.5268,66.3379,66.4985,10010.0
2024-01-09 10:15:00,70.41,70.59,70.4,70.47,22145.0,66.5079,66.678,66.4985,66.5646,22145.0
2024-01-09 10:20:00,70.48,70.52,70.43,70.47,15160.0,66.5741,66.6119,66.5268,66.5646,15160.0
2024-01-09 10:25:00,70.45,70.57,70.42,70.48,19499.0,66.5457,66.6591,66.5174,66.5741,19499.0
2024-01-09 10:30:00,70.47,70.59,70.43,70.58,20103.0,66.5646,66.678,66.5268,66.6685,20103.0
2024-01-09 10:35:00,70.56,70.57,70.39,70.4,9966.0,66.6496,66.6591,66.4891,66.4985,9966.0
2024-01-09 10:40:00,70.42,70.49,70.36,70.37,11286.0,66.5174,66.5835,66.4607,66.4702,11286.0
2024-01-09 10:45:00,70.37,70.44,70.34,70.36,17126.0,66.4702,66.5363,66.4418,66.4607,17126.0
2024-01-09 10:50:00,70.37,70.37,70.24,70.24,12089.0,66.4702,66.4702,66.3474,66.3474,12089.0
2024-01-09 10:55:00,70.24,70.29,70.22,70.28,14879.0,66.3474,66.3946,66.3285,66.3852,14879.0
2024-01-09 11:00:00,70.26,70.26,70.14,70.17,13548.0,66.3663,66.3663,66.2529,66.2812,13548.0
2024-01-09 11:05:00,70.15,70.15,70.09,70.15,13008.0,66.2624,66.2624,66.2057,66.2624,13008.0
2024-01-09 11:10:00,70.16,70.21,70.12,70.2,11280.0,66.2718,66.319,66.234,66.3096,11280.0
2024-01-09 11:15:00,70.19,70.26,70.16,70.24,9885.0,66.3001,66.3663,66.2718,66.3474,9885.0
2024-01-09 11:20:00,70.25,70.5,70.25,70.5,12293.0,66.3568,66.593,66.3568,66.593,12293.0
2024-01-09 11:25:00,70.46,70.49,70.42,70.42,9458.0,66.5552,66.5835,66.5174,66.5174,9458.0
2024-01-09 11:30:00,70.43,70.51,70.41,70.46,7801.0,66.5268,66.6024,66.5079,66.5552,7801.0
2024-01-09 11:35:00,70.47,70.49,70.4,70.4,9221.0,66.5646,66.5835,66.4985,66.4985,9221.0
2024-01-09 11:40:00,70.41,70.43,70.36,70.42,7884.0,66.5079,66.5268,66.4607,66.5174,7884.0
2024-01-09 11:45:00,70.44,70.48,70.43,70.44,8109.0,66.5363,66.5741,66.5268,66.5363,8109.0
2024-01-09 11:50:00,70.43,70.48,70.43,70.43,15019.0,66.5268,66.5741,66.5268,66.5268,15019.0
2024-01-09 11:55:00,70.42,70.47,70.42,70.44,8472.0,66.5174,66.5646,66.5174,66.5363,8472.0
2024-01-09 12:00:00,70.45,70.46,70.39,70.41,9379.0,66.5457,66.5552,66.4891,66.5079,9379.0
2024-01-09 12:05:00,70.41,70.41,70.32,70.4,21596.0,66.5079,66.5079,66.4229,66.4985,21596.0
2024-01-09 12:10:00,70.4,70.45,70.37,70.44,24151.0,66.4985,66.5457,66.4702,66.5363,24151.0
2024-01-09 12:15:00,70.47,70.47,70.37,70.37,11218.0,66.5646,66.5646,66.4702,66.4702,11218.0
2024-01-09 12:20:00,70.38,70.48,70.36,70.44,6911.0,66.4796,66.5741,66.4607,66.5363,6911.0
2024-01-09 12:25:00,70.46,70.46,70.4,70.41,14372.0,66.5552,66.5552,66.4985,66.5079,14372.0
2024-01-09 12:30:00,70.41,70.46,70.39,70.46,6904.0,66.5079,66.5552,66.4891,66.5552,6904.0
2024-01-09 12:35:00,70.46,70.46,70.34,70.35,12394.0,66.5552,66.5552,66.4418,66.4513,12394.0
2024-01-09 12:40:00,70.36,70.36,70.29,70.35,17036.0,66.4607,66.4607,66.3946,66.4513,17036.0
2024-01-09 12:45:00,70.35,70.35,70.28,70.3,20343.0,66.4513,66.4513,66.3852,66.404,20343.0
2024-01-09 12:50:00,70.28,70.33,70.23,70.31,11765.0,66.3852,66.4324,66.3379,66.4135,11765.0
2024-01-09 12:55:00,70.3,70.3,70.24,70.29,7433.0,66.404,66.404,66.3474,66.3946,7433.0
2024-01-09 13:00:00,70.29,70.38,70.27,70.37,8805.0,66.3946,66.4796,66.3757,66.4702,8805.0
2024-01-09 13:05:00,70.37,70.38,70.27,70.28,7777.0,66.4702,66.4796,66.3757,66.3852,7777.0
2024-01-09 13:10:00,70.27,70.28,70.24,70.25,6472.0,66.3757,66.3852,66.3474,66.3568,6472.0
2024-01-09 13:15:00,70.26,70.29,70.23,70.24,12654.0,66.3663,66.3946,66.3379,66.3474,12654.0
2024-01-09 13:20:00,70.24,70.28,70.21,70.22,13610.0,66.3474,66.3852,66.319,66.3285,13610.0
2024-01-09 13:25:00,70.22,70.23,70.15,70.19,14796.0,66.3285,66.3379,66.2624,66.3001,14796.0
2024-01-09 13:30:00,70.19,70.19,70.12,70.17,9841.0,66.3001,66.3001,66.234,66.2812,9841.0
2024-01-09 13:35:00,70.18,70.22,70.18,70.21,23908.0,66.2907,66.3285,66.2907,66.319,23908.0
2024-01-09 13:40:00,70.22,70.29,70.21,70.29,8113.0,66.3285,66.3946,66.319,66.3946,8113.0
2024-01-09 13:45:00,70.3,70.36,70.28,70.34,15474.0,66.404,66.4607,66.3852,66.4418,15474.0
2024-01-09 13:50:00,70.35,70.45,70.35,70.43,9145.0,66.4513,66.5457,66.4513,66.5268,9145.0
2024-01-09 13:55:00,70.43,70.45,70.39,70.45,12663.0,66.5268,66.5457,66.4891,66.5457,12663.0
2024-01-09 14:00:00,70.46,70.49,70.44,70.49,15215.0,66.5552,66.5835,66.5363,66.5835,15215.0
2024-01-09 14:05:00,70.48,70.55,70.48,70.55,12324.0,66.5741,66.6402,66.5741,66.6402,12324.0
2024-01-09 14:10:00,70.57,70.6,70.52,70.53,23517.0,66.6591,66.6874,66.6119,66.6213,23517.0
2024-01-09 14:15:00,70.53,70.53,70.44,70.49,19648.0,66.6213,66.6213,66.5363,66.5835,19648.0
2024-01-09 14:20:00,70.49,70.54,70.48,70.51,17574.0,66.5835,66.6307,66.5741,66.6024,17574.0
2024-01-09 14:25:00,70.51,70.51,70.43,70.45,17834.0,66.6024,66.6024,66.5268,66.5457,17834.0
2024-01-09 14:30:00,70.45,70.46,70.4,70.42,20146.0,66.5457,66.5552,66.4985,66.5174,20146.0
2024-01-09 14:35:00,70.42,70.45,70.39,70.39,19547.0,66.5174,66.5457,66.4891,66.4891,19547.0
2024-01-09 14:40:00,70.39,70.41,70.29,70.33,26672.0,66.4891,66.5079,66.3946,66.4324,26672.0
2024-01-09 14:45:00,70.34,70.38,70.31,70.34,14842.0,66.4418,66.4796,66.4135,66.4418,14842.0
2024-01-09 14:50:00,70.33,70.34,70.24,70.31,17071.0,66.4324,66.4418,66.3474,66.4135,17071.0
2024-01-09 14:55:00,70.31,70.31,70.22,70.25,24582.0,66.4135,66.4135,66.3285,66.3568,24582.0
2024-01-09 15:00:00,70.26,70.32,70.26,70.28,22758.0,66.3663,66.4229,66.3663,66.3852,22758.0
2024-01-09 15:05:00,70.28,70.3,70.19,70.28,26676.0,66.3852,66.404,66.3001,66.3852,26676.0
2024-01-09 15:10:00,70.29,70.52,70.29,70.52,32616.0,66.3946,66.6119,66.3946,66.6119,32616.0
2024-01-09 15:15:00,70.51,70.54,70.47,70.52,40747.0,66.6024,66.6307,66.5646,66.6119,40747.0
2024-01-09 15:20:00,70.52,70.62,70.51,70.56,36489.0,66.6119,66.7063,66.6024,66.6496,36489.0
2024-01-09 15:25:00,70.56,70.63,70.56,70.61,46387.0,66.6496,66.7158,66.6496,66.6969,46387.0
2024-01-09 15:30:00,70.61,70.62,70.52,70.55,45925.0,66.6969,66.7063,66.6119,66.6402,45925.0
2024-01-09 15:35:00,70.55,70.57,70.51,70.52,61024.0,66.6402,66.6591,66.6024,66.6119,61024.0
2024-01-09 15:40:00,70.52,70.55,70.48,70.52,59083.0,66.6119,66.6402,66.5741,66.6119,59083.0
2024-01-09 15:45:00,70.51,70.52,70.42,70.42,64568.0,66.6024,66.6119,66.5174,66.5174,64568.0
2024-01-09 15:50:00,70.42,70.67,70.4,70.67,101438.0,66.5174,66.7535,66.4985,66.7535,101438.0
2024-01-09 15:55:00,70.67,70.7,70.59,70.66,270389.0,66.7535,66.7819,66.678,66.7441,270389.0
2024-01-10 09:30:00,70.68,70.89,70.27,70.66,64347.0,66.763,66.9613,66.3757,66.7441,64347.0
2024-01-10 09:35:00,70.62,70.85,70.58,70.77,37064.0,66.7063,66.9236,66.6685,66.848,37064.0
2024-01-10 09:40:00,70.77,70.84,70.58,70.78,34317.0,66.848,66.9141,66.6685,66.8574,34317.0
2024-01-10 09:45:00,70.78,70.82,70.61,70.63,22039.0,66.8574,66.8952,66.6969,66.7158,22039.0
2024-01-10 09:50:00,70.64,70.67,70.26,70.37,32164.0,66.7252,66.7535,66.3663,66.4702,32164.0
2024-01-10 09:55:00,70.37,70.42,70.02,70.02,41816.0,66.4702,66.5174,66.1396,66.1396,41816.0
2024-01-10 10:00:00,70.05,70.18,69.95,69.95,84083.0,66.1679,66.2907,66.0734,66.0734,84083.0
2024-01-10 10:05:00,69.95,70.09,69.87,70.06,46400.0,66.0734,66.2057,65.9979,66.1773,46400.0
2024-01-10 10:10:00,70.06,70.3,70.04,70.2,29337.0,66.1773,66.404,66.1585,66.3096,29337.0
2024-01-10 10:15:00,70.2,70.23,70.05,70.09,24563.0,66.3096,66.3379,66.1679,66.2057,24563.0
2024-01-10 10:20:00,70.06,70.2,70.05,70.2,17360.0,66.1773,66.3096,66.1679,66.3096,17360.0
2024-01-10 10:25:00,70.19,70.23,70.12,70.13,18973.0,66.3001,66.3379,66.234,66.2435,18973.0
2024-01-10 10:30:00,70.1,70.11,70.02,70.04,17884.0,66.2151,66.2246,66.1396,66.1585,17884.0
2024-01-10 10:35:00,70.03,70.1,70.02,70.05,11255.0,66.149,66.2151,66.1396,66.1679,11255.0
2024-01-10 10:40:00,70.03,70.04,69.89,69.9,19681.0,66.149,66.1585,66.0168,66.0262,19681.0
2024-01-10 10:45:00,69.9,69.91,69.81,69.87,47954.0,66.0262,66.0357,65.9412,65.9979,47954.0
2024-01-10 10:50:00,69.87,69.88,69.79,69.86,21844.0,65.9979,66.0073,65.9223,65.9884,21844.0
2024-01-10 10:55:00,69.85,69.85,69.72,69.74,34222.0,65.979,65.979,65.8562,65.8751,34222.0
2024-01-10 11:00:00,69.74,69.75,69.55,69.55,27046.0,65.8751,65.8845,65.6956,65.6956,27046.0
2024-01-10 11:05:00,69.56,69.59,69.47,69.51,42788.0,65.7051,65.7334,65.62,65.6578,42788.0
2024-01-10 11:10:00,69.5,69.59,69.46,69.49,34306.0,65.6484,65.7334,65.6106,65.6389,34306.0
2024-01-10 11:15:00,69.49,69.51,69.44,69.5,26079.0,65.6389,65.6578,65.5917,65.6484,26079.0
2024-01-10 11:20:00,69.51,69.59,69.48,69.58,17788.0,65.6578,65.7334,65.6295,65.7239,17788.0
2024-01-10 11:25:00,69.58,69.71,69.56,69.7,27383.0,65.7239,65.8467,65.7051,65.8373,27383.0
2024-01-10 11:30:00,69.7,69.73,69.56,69.57,22836.0,65.8373,65.8656,65.7051,65.7145,22836.0
2024-01-10 11:35:00,69.58,69.58,69.51,69.52,29385.0,65.7239,65.7239,65.6578,65.6673,29385.0
2024-01-10 11:40:00,69.52,69.66,69.49,69.65,23595.0,65.6673,65.7995,65.6389,65.7901,23595.0
2024-01-10 11:45:00,69.66,69.71,69.63,69.66,27501.0,65.7995,65.8467,65.7712,65.7995,27501.0
2024-01-10 11:50:00,69.66,69.66,69.57,69.61,13049.0,65.7995,65.7995,65.7145,65.7523,13049.0
2024-01-10 11:55:00,69.61,69.61,69.51,69.53,16057.0,65.7523,65.7523,65.6578,65.6767,16057.0
2024-01-10 12:00:00,69.51,69.51,69.41,69.47,29639.0,65.6578,65.6578,65.5634,65.62,29639.0
2024-01-10 12:05:00,69.47,69.55,69.47,69.55,10692.0,65.62,65.6956,65.62,65.6956,10692.0
2024-01-10 12:10:00,69.54,69.55,69.48,69.5,22367.0,65.6862,65.6956,65.6295,65.6484,22367.0
2024-01-10 12:15:00,69.49,69.52,69.49,69.51,18726.0,65.6389,65.6673,65.6389,65.6578,18726.0
2024-01-10 12:20:00,69.52,69.67,69.51,69.64,22493.0,65.6673,65.809,65.6578,65.7806,22493.0
2024-01-10 12:25:00,69.65,69.73,69.61,69.71,17527.0,65.7901,65.8656,65.7523,65.8467,17527.0
2024-01-10 12:30:00,69.72,69.72,69.6,69.62,16743.0,65.8562,65.8562,65.7428,65.7617,16743.0
2024-01-10 12:35:00,69.63,69.63,69.48,69.51,11780.0,65.7712,65.7712,65.6295,65.6578,11780.0
2024-01-10 12:40:00,69.49,69.57,69.46,69.56,10757.0,65.6389,65.7145,65.6106,65.7051,10757.0
2024-01-10 12:45:00,69.56,69.57,69.54,69.55,8518.0,65.7051,65.7145,65.6862,65.6956,8518.0
2024-01-10 12:50:00,69.54,69.58,69.52,69.57,10563.0,65.6862,65.7239,65.6673,65.7145,10563.0
2024-01-10 12:55:00,69.58,69.58,69.52,69.52,6034.0,65.7239,65.7239,65.6673,65.6673,6034.0
2024-01-10 13:00:00,69.52,69.56,69.45,69.56,10353.0,65.6673,65.7051,65.6011,65.7051,10353.0
2024-01-10 13:05:00,69.58,69.58,69.44,69.45,9591.0,65.7239,65.7239,65.5917,65.6011,9591.0
2024-01-10 13:10:00,69.46,69.46,69.36,69.4,13696.0,65.6106,65.6106,65.5161,65.5539,13696.0
2024-01-10 13:15:00,69.4,69.44,69.34,69.34,14480.0,65.5539,65.5917,65.4972,65.4972,14480.0
2024-01-10 13:20:00,69.35,69.41,69.32,69.41,12643.0,65.5067,65.5634,65.4784,65.5634,12643.0
2024-01-10 13:25:00,69.4,69.42,69.39,69.4,5298.0,65.5539,65.5728,65.5445,65.5539,5298.0
2024-01-10 13:30:00,69.39,69.42,69.36,69.42,16472.0,65.5445,65.5728,65.5161,65.5728,16472.0
2024-01-10 13:35:00,69.42,69.46,69.41,69.45,11955.0,65.5728,65.6106,65.5634,65.6011,11955.0
2024-01-10 13:40:00,69.44,69.57,69.44,69.57,9270.0,65.5917,65.7145,65.5917,65.7145,9270.0
2024-01-10 13:45:00,69.56,69.56,69.51,69.53,9821.0,65.7051,65.7051,65.6578,65.6767,9821.0
2024-01-10 13:50:00,69.54,69.6,69.53,69.57,14052.0,65.6862,65.7428,65.6767,65.7145,14052.0
2024-01-10 13:55:00,69.57,69.62,69.56,69.62,10279.0,65.7145,65.7617,65.7051,65.7617,10279.0
2024-01-10 14:00:00,69.62,69.64,69.56,69.59,15781.0,65.7617,65.7806,65.7051,65.7334,15781.0
2024-01-10 14:05:00,69.58,69.58,69.5,69.51,17880.0,65.7239,65.7239,65.6484,65.6578,17880.0
2024-01-10 14:10:00,69.53,69.67,69.5,69.61,17840.0,65.6767,65.809,65.6484,65.7523,17840.0
2024-01-10 14:15:00,69.61,69.62,69.57,69.59,12069.0,65.7523,65.7617,65.7145,65.7334,12069.0
2024-01-10 14:20:00,69.59,69.61,69.55,69.61,13686.0,65.7334,65.7523,65.6956,65.7523,13686.0
2024-01-10 14:25:00,69.61,69.69,69.6,69.67,16705.0,65.7523,65.8278,65.7428,65.809,16705.0
2024-01-10 14:30:00,69.68,69.71,69.65,69.66,10841.0,65.8184,65.8467,65.7901,65.7995,10841.0
2024-01-10 14:35:00,69.66,69.73,69.66,69.73,14124.0,65.7995,65.8656,65.7995,65.8656,14124.0
2024-01-10 14:40:00,69.74,69.78,69.69,69.77,15977.0,65.8751,65.9129,65.8278,65.9034,15977.0
2024-01-10 14:45:00,69.79,69.8,69.74,69.74,15108.0,65.9223,65.9318,65.8751,65.8751,15108.0
2024-01-10 14:50:00,69.73,69.77,69.7,69.71,13759.0,65.8656,65.9034,65.8373,65.8467,13759.0
2024-01-10 14:55:00,69.72,69.77,69.72,69.73,16372.0,65.8562,65.9034,65.8562,65.8656,16372.0
2024-01-10 15:00:00,69.74,69.79,69.72,69.79,24201.0,65.8751,65.9223,65.8562,65.9223,24201.0
2024-01-10 15:05:00,69.8,69.82,69.75,69.8,20659.0,65.9318,65.9506,65.8845,65.9318,20659.0
2024-01-10 15:10:00,69.8,69.91,69.79,69.81,40491.0,65.9318,66.0357,65.9223,65.9412,40491.0
2024-01-10 15:15:00,69.78,69.82,69.71,69.72,13948.0,65.9129,65.9506,65.8467,65.8562,13948.0
2024-01-10 15:20:00,69.72,69.72,69.53,69.53,18221.0,65.8562,65.8562,65.6767,65.6767,18221.0
2024-01-10 15:25:00,69.52,69.58,69.52,69.56,26938.0,65.6673,65.7239,65.6673,65.7051,26938.0
2024-01-10 15:30:00,69.56,69.63,69.53,69.61,32246.0,65.7051,65.7712,65.6767,65.7523,32246.0
2024-01-10 15:35:00,69.6,69.63,69.55,69.61,39563.0,65.7428,65.7712,65.6956,65.7523,39563.0
2024-01-10 15:40:00,69.61,69.62,69.49,69.5,89962.0,65.7523,65.7617,65.6389,65.6484,89962.0
2024-01-10 15:45:00,69.49,69.51,69.38,69.39,60797.0,65.6389,65.6578,65.535,65.5445,60797.0
2024-01-10 15:50:00,69.39,69.5,69.37,69.41,114041.0,65.5445,65.6484,65.5256,65.5634,114041.0
2024-01-10 15:55:00,69.41,69.44,69.3,69.32,332469.0,65.5634,65.5917,65.4595,65.4784,332469.0
2024-01-11 09:30:00,69.27,69.41,69.01,69.39,60725.0,65.4311,65.5634,65.1855,65.5445,60725.0
2024-01-11 09:35:00,69.38,69.4,69.23,69.34,21106.0,65.535,65.5539,65.3933,65.4972,21106.0
2024-01-11 09:40:00,69.36,69.42,69.26,69.36,16108.0,65.5161,65.5728,65.4217,65.5161,16108.0
2024-01-11 09:45:00,69.39,69.59,69.39,69.59,25308.0,65.5445,65.7334,65.5445,65.7334,25308.0
2024-01-11 09:50:00,69.58,69.58,69.36,69.45,21471.0,65.7239,65.7239,65.5161,65.6011,21471.0
2024-01-11 09:55:00,69.45,69.56,69.4,69.48,15207.0,65.6011,65.7051,65.5539,65.6295,15207.0
2024-01-11 10:00:00,69.48,69.57,69.42,69.56,13159.0,65.6295,65.7145,65.5728,65.7051,13159.0
2024-01-11 10:05:00,69.53,69.6,69.48,69.5,19649.0,65.6767,65.7428,65.6295,65.6484,19649.0
2024-01-11 10:10:00,69.51,69.53,69.41,69.49,31341.0,65.6578,65.6767,65.5634,65.6389,31341.0
2024-01-11 10:15:00,69.51,69.62,69.48,69.62,24489.0,65.6578,65.7617,65.6295,65.7617,24489.0
2024-01-11 10:20:00,69.61,69.69,69.54,69.55,31021.0,65.7523,65.8278,65.6862,65.6956,31021.0
2024-01-11 10:25:00,69.56,69.65,69.56,69.63,14830.0,65.7051,65.7901,65.7051,65.7712,14830.0
2024-01-11 10:30:00,69.63,69.76,69.59,69.61,18374.0,65.7712,65.894,65.7334,65.7523,18374.0
2024-01-11 10:35:00,69.61,69.73,69.58,69.69,17993.0,65.7523,65.8656,65.7239,65.8278,17993.0
2024-01-11 10:40:00,69.7,69.74,69.68,69.69,21316.0,65.8373,65.8751,65.8184,65.8278,21316.0
2024-01-11 10:45:00,69.69,69.72,69.63,69.63,19712.0,65.8278,65.8562,65.7712,65.7712,19712.0
2024-01-11 10:50:00,69.64,69.69,69.6,69.63,20513.0,65.7806,65.8278,65.7428,65.7712,20513.0
2024-01-11 10:55:00,69.61,69.67,69.61,69.63,12049.0,65.7523,65.809,65.7523,65.7712,12049.0
2024-01-11 11:00:00,69.63,69.64,69.57,69.6,18679.0,65.7712,65.7806,65.7145,65.7428,18679.0
2024-01-11 11:05:00,69.6,69.69,69.6,69.68,13604.0,65.7428,65.8278,65.7428,65.8184,13604.0
2024-01-11 11:10:00,69.69,69.71,69.53,69.55,21763.0,65.8278,65.8467,65.6767,65.6956,21763.0
2024-01-11 11:15:00,69.54,69.59,69.5,69.54,20138.0,65.6862,65.7334,65.6484,65.6862,20138.0
2024-01-11 11:20:00,69.54,69.67,69.53,69.66,14865.0,65.6862,65.809,65.6767,65.7995,14865.0
2024-01-11 11:25:00,69.67,69.69,69.63,69.66,14558.0,65.809,65.8278,65.7712,65.7995,14558.0
2024-01-11 11:30:00,69.68,69.68,69.47,69.49,25196.0,65.8184,65.8184,65.62,65.6389,25196.0
2024-01-11 11:35:00,69.48,69.51,69.43,69.43,17183.0,65.6295,65.6578,65.5823,65.5823,17183.0
2024-01-11 11:40:00,69.42,69.44,69.34,69.36,16182.0,65.5728,65.5917,65.4972,65.5161,16182.0
2024-01-11 11:45:00,69.36,69.46,69.32,69.45,24858.0,65.5161,65.6106,65.4784,65.6011,24858.0
2024-01-11 11:50:00,69.47,69.57,69.46,69.54,23555.0,65.62,65.7145,65.6106,65.6862,23555.0
2024-01-11 11:55:00,69.53,69.56,69.48,69.52,17184.0,65.6767,65.7051,65.6295,65.6673,17184.0
2024-01-11 12:00:00,69.51,69.57,69.47,69.56,11197.0,65.6578,65.7145,65.62,65.7051,11197.0
2024-01-11 12:05:00,69.56,69.64,69.55,69.61,13986.0,65.7051,65.7806,65.6956,65.7523,13986.0
2024-01-11 12:10:00,69.62,69.69,69.62,69.66,26167.0,65.7617,65.8278,65.7617,65.7995,26167.0
2024-01-11 12:15:00,69.67,69.74,69.67,69.71,37497.0,65.809,65.8751,65.809,65.8467,37497.0
2024-01-11 12:20:00,69.71,69.74,69.63,69.67,30071.0,65.8467,65.8751,65.7712,65.809,30071.0
2024-01-11 12:25:00,69.67,69.67,69.59,69.6,11552.0,65.809,65.809,65.7334,65.7428,11552.0
2024-01-11 12:30:00,69.59,69.65,69.57,69.59,19362.0,65.7334,65.7901,65.7145,65.7334,19362.0
2024-01-11 12:35:00,69.6,69.62,69.55,69.59,12808.0,65.7428,65.7617,65.6956,65.7334,12808.0
2024-01-11 12:40:00,69.61,69.68,69.58,69.64,12628.0,65.7523,65.8184,65.7239,65.7806,12628.0
2024-01-11 12:45:00,69.63,69.7,69.62,69.63,16247.0,65.7712,65.8373,65.7617,65.7712,16247.0
2024-01-11 12:50:00,69.64,69.67,69.6,69.6,6612.0,65.7806,65.809,65.7428,65.7428,6612.0
2024-01-11 12:55:00,69.59,69.59,69.52,69.55,7531.0,65.7334,65.7334,65.6673,65.6956,7531.0
2024-01-11 13:00:00,69.55,69.58,69.52,69.56,11581.0,65.6956,65.7239,65.6673,65.7051,11581.0
2024-01-11 13:05:00,69.57,69.6,69.49,69.52,9512.0,65.7145,65.7428,65.6389,65.6673,9512.0
2024-01-11 13:10:00,69.52,69.54,69.43,69.43,16387.0,65.6673,65.6862,65.5823,65.5823,16387.0
2024-01-11 13:15:00,69.43,69.45,69.35,69.37,20128.0,65.5823,65.6011,65.5067,65.5256,20128.0
2024-01-11 13:20:00,69.37,69.47,69.35,69.47,7589.0,65.5256,65.62,65.5067,65.62,7589.0
2024-01-11 13:25:00,69.46,69.47,69.4,69.46,10477.0,65.6106,65.62,65.5539,65.6106,10477.0
2024-01-11 13:30:00,69.45,69.47,69.36,69.39,11787.0,65.6011,65.62,65.5161,65.5445,11787.0
2024-01-11 13:35:00,69.4,69.41,69.37,69.4,11875.0,65.5539,65.5634,65.5256,65.5539,11875.0
2024-01-11 13:40:00,69.4,69.4,69.36,69.37,9662.0,65.5539,65.5539,65.5161,65.5256,9662.0
2024-01-11 13:45:00,69.37,69.37,69.3,69.33,11404.0,65.5256,65.5256,65.4595,65.4878,11404.0
2024-01-11 13:50:00,69.35,69.43,69.34,69.39,12953.0,65.5067,65.5823,65.4972,65.5445,12953.0
2024-01-11 13:55:00,69.39,69.47,69.38,69.47,10452.0,65.5445,65.62,65.535,65.62,10452.0
2024-01-11 14:00:00,69.48,69.55,69.47,69.53,10495.0,65.6295,65.6956,65.62,65.6767,10495.0
2024-01-11 14:05:00,69.54,69.54,69.44,69.44,13453.0,65.6862,65.6862,65.5917,65.5917,13453.0
2024-01-11 14:10:00,69.43,69.46,69.43,69.45,9713.0,65.5823,65.6106,65.5823,65.6011,9713.0
2024-01-11 14:15:00,69.45,69.51,69.45,69.45,12553.0,65.6011,65.6578,65.6011,65.6011,12553.0
2024-01-11 14:20:00,69.45,69.51,69.45,69.47,8778.0,65.6011,65.6578,65.6011,65.62,8778.0
2024-01-11 14:25:00,69.47,69.47,69.41,69.46,12984.0,65.62,65.62,65.5634,65.6106,12984.0
2024-01-11 14:30:00,69.45,69.47,69.41,69.43,16676.0,65.6011,65.62,65.5634,65.5823,16676.0
2024-01-11 14:35:00,69.43,69.49,69.39,69.42,17959.0,65.5823,65.6389,65.5445,65.5728,17959.0
2024-01-11 14:40:00,69.42,69.46,69.4,69.41,11510.0,65.5728,65.6106,65.5539,65.5634,11510.0
2024-01-11 14:45:00,69.4,69.42,69.38,69.41,12329.0,65.5539,65.5728,65.535,65.5634,12329.0
2024-01-11 14:50:00,69.41,69.44,69.4,69.42,14354.0,65.5634,65.5917,65.5539,65.5728,14354.0
2024-01-11 14:55:00,69.42,69.48,69.41,69.47,19971.0,65.5728,65.6295,65.5634,65.62,19971.0
2024-01-11 15:00:00,69.47,69.52,69.41,69.52,23505.0,65.62,65.6673,65.5634,65.6673,23505.0
2024-01-11 15:05:00,69.52,69.52,69.41,69.42,24657.0,65.6673,65.6673,65.5634,65.5728,24657.0
2024-01-11 15:10:00,69.42,69.46,69.36,69.42,19306.0,65.5728,65.6106,65.5161,65.5728,19306.0
2024-01-11 15:15:00,69.42,69.46,69.37,69.46,23841.0,65.5728,65.6106,65.5256,65.6106,23841.0
2024-01-11 15:20:00,69.45,69.57,69.45,69.49,30649.0,65.6011,65.7145,65.6011,65.6389,30649.0
2024-01-11 15:25:00,69.48,69.53,69.44,69.45,34882.0,65.6295,65.6767,65.5917,65.6011,34882.0
2024-01-11 15:30:00,69.45,69.51,69.4,69.51,31279.0,65.6011,65.6578,65.5539,65.6578,31279.0
2024-01-11 15:35:00,69.52,69.54,69.48,69.5,42165.0,65.6673,65.6862,65.6295,65.6484,42165.0
2024-01-11 15:40:00,69.51,69.55,69.48,69.52,37817.0,65.6578,65.6956,65.6295,65.6673,37817.0
2024-01-11 15:45:00,69.52,69.53,69.47,69.51,36017.0,65.6673,65.6767,65.62,65.6578,36017.0
2024-01-11 15:50:00,69.5,69.56,69.48,69.52,45882.0,65.6484,65.7051,65.6295,65.6673,45882.0
2024-01-11 15:55:00,69.52,69.56,69.46,69.46,162649.0,65.6673,65.7051,65.6106,65.6106,162649.0
2024-01-12 09:30:00,70.0,70.19,69.84,70.11,82738.0,66.1207,66.3001,65.9695,66.2246,82738.0
2024-01-12 09:35:00,70.07,70.24,69.96,70.2,21531.0,66.1868,66.3474,66.0829,66.3096,21531.0
2024-01-12 09:40:00,70.22,70.36,70.11,70.3,25542.0,66.3285,66.4607,66.2246,66.404,25542.0
2024-01-12 09:45:00,70.27,70.44,70.22,70.31,28342.0,66.3757,66.5363,66.3285,66.4135,28342.0
2024-01-12 09:50:00,70.31,70.39,70.14,70.21,13331.0,66.4135,66.4891,66.2529,66.319,13331.0
2024-01-12 09:55:00,70.25,70.25,70.09,70.16,18044.0,66.3568,66.3568,66.2057,66.2718,18044.0
2024-01-12 10:00:00,70.14,70.32,70.12,70.29,13878.0,66.2529,66.4229,66.234,66.3946,13878.0
2024-01-12 10:05:00,70.3,70.36,70.28,70.36,15724.0,66.404,66.4607,66.3852,66.4607,15724.0
2024-01-12 10:10:00,70.39,70.51,70.39,70.45,14561.0,66.4891,66.6024,66.4891,66.5457,14561.0
2024-01-12 10:15:00,70.45,70.5,70.3,70.32,17099.0,66.5457,66.593,66.404,66.4229,17099.0
2024-01-12 10:20:00,70.31,70.4,70.25,70.39,19751.0,66.4135,66.4985,66.3568,66.4891,19751.0
2024-01-12 10:25:00,70.38,70.38,70.15,70.18,12040.0,66.4796,66.4796,66.2624,66.2907,12040.0
2024-01-12 10:30:00,70.17,70.26,70.14,70.19,14923.0,66.2812,66.3663,66.2529,66.3001,14923.0
2024-01-12 10:35:00,70.22,70.24,70.15,70.16,14976.0,66.3285,66.3474,66.2624,66.2718,14976.0
2024-01-12 10:40:00,70.17,70.24,70.16,70.23,15109.0,66.2812,66.3474,66.2718,66.3379,15109.0
2024-01-12 10:45:00,70.23,70.29,70.21,70.26,21485.0,66.3379,66.3946,66.319,66.3663,21485.0
2024-01-12 10:50:00,70.29,70.36,70.26,70.28,41477.0,66.3946,66.4607,66.3663,66.3852,41477.0
2024-01-12 10:55:00,70.27,70.36,70.23,70.25,25432.0,66.3757,66.4607,66.3379,66.3568,25432.0
2024-01-12 11:00:00,70.24,70.28,70.16,70.28,12341.0,66.3474,66.3852,66.2718,66.3852,12341.0
2024-01-12 11:05:00,70.28,70.31,70.24,70.27,12215.0,66.3852,66.4135,66.3474,66.3757,12215.0
2024-01-12 11:10:00,70.26,70.28,70.14,70.19,14050.0,66.3663,66.3852,66.2529,66.3001,14050.0
2024-01-12 11:15:00,70.2,70.22,70.14,70.2,13202.0,66.3096,66.3285,66.2529,66.3096,13202.0
2024-01-12 11:20:00,70.18,70.22,70.14,70.15,14621.0,66.2907,66.3285,66.2529,66.2624,14621.0
2024-01-12 11:25:00,70.15,70.24,70.13,70.22,11688.0,66.2624,66.3474,66.2435,66.3285,11688.0
2024-01-12 11:30:00,70.23,70.28,70.2,70.2,23880.0,66.3379,66.3852,66.3096,66.3096,23880.0
2024-01-12 11:35:00,70.2,70.2,70.0,70.09,25989.0,66.3096,66.3096,66.1207,66.2057,25989.0
2024-01-12 11:40:00,70.07,70.08,69.99,70.03,10021.0,66.1868,66.1962,66.1112,66.149,10021.0
2024-01-12 11:45:00,70.02,70.03,69.94,69.98,14397.0,66.1396,66.149,66.064,66.1018,14397.0
2024-01-12 11:50:00,69.98,70.03,69.97,70.02,8089.0,66.1018,66.149,66.0923,66.1396,8089.0
2024-01-12 11:55:00,70.02,70.08,70.01,70.05,11176.0,66.1396,66.1962,66.1301,66.1679,11176.0
2024-01-12 12:00:00,70.05,70.06,69.93,69.94,12897.0,66.1679,66.1773,66.0545,66.064,12897.0
2024-01-12 12:05:00,69.92,69.93,69.86,69.88,15310.0,66.0451,66.0545,65.9884,66.0073,15310.0
2024-01-12 12:10:00,69.87,69.95,69.8,69.9,35508.0,65.9979,66.0734,65.9318,66.0262,35508.0
2024-01-12 12:15:00,69.91,70.06,69.9,70.06,28004.0,66.0357,66.1773,66.0262,66.1773,28004.0
2024-01-12 12:20:00,70.07,70.11,70.06,70.1,24171.0,66.1868,66.2246,66.1773,66.2151,24171.0
2024-01-12 12:25:00,70.09,70.1,69.94,69.98,20387.0,66.2057,66.2151,66.064,66.1018,20387.0
2024-01-12 12:30:00,69.97,69.98,69.89,69.97,12213.0,66.0923,66.1018,66.0168,66.0923,12213.0
2024-01-12 12:35:00,69.97,69.98,69.88,69.94,7818.0,66.0923,66.1018,66.0073,66.064,7818.0
2024-01-12 12:40:00,69.94,69.99,69.91,69.96,7018.0,66.064,66.1112,66.0357,66.0829,7018.0
2024-01-12 12:45:00,69.96,69.99,69.92,69.92,9938.0,66.0829,66.1112,66.0451,66.0451,9938.0
2024-01-12 12:50:00,69.92,69.99,69.89,69.99,4292.0,66.0451,66.1112,66.0168,66.1112,4292.0
2024-01-12 12:55:00,69.97,69.98,69.93,69.95,9003.0,66.0923,66.1018,66.0545,66.0734,9003.0
2024-01-12 13:00:00,69.97,69.99,69.92,69.92,11828.0,66.0923,66.1112,66.0451,66.0451,11828.0
2024-01-12 13:05:00,69.93,69.94,69.86,69.89,20003.0,66.0545,66.064,65.9884,66.0168,20003.0
2024-01-12 13:10:00,69.89,69.9,69.85,69.85,8235.0,66.0168,66.0262,65.979,65.979,8235.0
2024-01-12 13:15:00,69.84,69.84,69.79,69.8,6086.0,65.9695,65.9695,65.9223,65.9318,6086.0
2024-01-12 13:20:00,69.8,69.81,69.75,69.77,10254.0,65.9318,65.9412,65.8845,65.9034,10254.0
2024-01-12 13:25:00,69.79,69.84,69.74,69.83,15415.0,65.9223,65.9695,65.8751,65.9601,15415.0
2024-01-12 13:30:00,69.84,69.87,69.82,69.86,10320.0,65.9695,65.9979,65.9506,65.9884,10320.0
2024-01-12 13:35:00,69.87,69.87,69.83,69.86,8029.0,65.9979,65.9979,65.9601,65.9884,8029.0
2024-01-12 13:40:00,69.85,69.87,69.81,69.83,13587.0,65.979,65.9979,65.9412,65.9601,13587.0
2024-01-12 13:45:00,69.83,69.84,69.74,69.77,21965.0,65.9601,65.9695,65.8751,65.9034,21965.0
2024-01-12 13:50:00,69.79,69.82,69.77,69.78,12543.0,65.9223,65.9506,65.9034,65.9129,12543.0
2024-01-12 13:55:00,69.78,69.82,69.76,69.8,12452.0,65.9129,65.9506,65.894,65.9318,12452.0
2024-01-12 14:00:00,69.8,69.81,69.71,69.72,10578.0,65.9318,65.9412,65.8467,65.8562,10578.0
2024-01-12 14:05:00,69.74,69.76,69.68,69.68,12088.0,65.8751,65.894,65.8184,65.8184,12088.0
2024-01-12 14:10:00,69.67,69.73,69.66,69.72,13656.0,65.809,65.8656,65.7995,65.8562,13656.0
2024-01-12 14:15:00,69.72,69.78,69.71,69.74,11848.0,65.8562,65.9129,65.8467,65.8751,11848.0
2024-01-12 14:20:00,69.73,69.74,69.66,69.71,11535.0,65.8656,65.8751,65.7995,65.8467,11535.0
2024-01-12 14:25:00,69.7,69.74,69.67,69.68,9088.0,65.8373,65.8751,65.809,65.8184,9088.0
2024-01-12 14:30:00,69.67,69.68,69.59,69.62,10346.0,65.809,65.8184,65.7334,65.7617,10346.0
2024-01-12 14:35:00,69.61,69.63,69.57,69.63,14249.0,65.7523,65.7712,65.7145,65.7712,14249.0
2024-01-12 14:40:00,69.63,69.64,69.56,69.56,17127.0,65.7712,65.7806,65.7051,65.7051,17127.0
2024-01-12 14:45:00,69.57,69.58,69.49,69.57,15012.0,65.7145,65.7239,65.6389,65.7145,15012.0
2024-01-12 14:50:00,69.59,69.61,69.5,69.52,13505.0,65.7334,65.7523,65.6484,65.6673,13505.0
2024-01-12 14:55:00,69.51,69.51,69.46,69.49,15864.0,65.6578,65.6578,65.6106,65.6389,15864.0
2024-01-12 15:00:00,69.49,69.51,69.43,69.44,15213.0,65.6389,65.6578,65.5823,65.5917,15213.0
2024-01-12 15:05:00,69.41,69.54,69.41,69.52,23225.0,65.5634,65.6862,65.5634,65.6673,23225.0
2024-01-12 15:10:00,69.53,69.55,69.47,69.53,26465.0,65.6767,65.6956,65.62,65.6767,26465.0
2024-01-12 15:15:00,69.52,69.52,69.41,69.41,27027.0,65.6673,65.6673,65.5634,65.5634,27027.0
2024-01-12 15:20:00,69.42,69.44,69.39,69.41,18294.0,65.5728,65.5917,65.5445,65.5634,18294.0
2024-01-12 15:25:00,69.41,69.45,69.4,69.42,23796.0,65.5634,65.6011,65.5539,65.5728,23796.0
2024-01-12 15:30:00,69.42,69.5,69.39,69.48,24782.0,65.5728,65.6484,65.5445,65.6295,24782.0
2024-01-12 15:35:00,69.47,69.51,69.45,69.5,22241.0,65.62,65.6578,65.6011,65.6484,22241.0
2024-01-12 15:40:00,69.5,69.58,69.46,69.57,41002.0,65.6484,65.7239,65.6106,65.7145,41002.0
2024-01-12 15:45:00,69.56,69.62,69.5,69.58,33126.0,65.7051,65.7617,65.6484,65.7239,33126.0
2024-01-12 15:50:00,69.59,69.6,69.51,69.53,47356.0,65.7334,65.7428,65.6578,65.6767,47356.0
2024-01-12 15:55:00,69.53,69.61,69.49,69.56,151963.0,65.6767,65.7523,65.6389,65.7051,151963.0
2024-01-16 09:30:00,69.78,69.85,69.23,69.34,70010.0,65.9129,65.979,65.3933,65.4972,70010.0
2024-01-16 09:35:00,69.35,69.42,69.15,69.38,29460.0,65.5067,65.5728,65.3178,65.535,29460.0
2024-01-16 09:40:00,69.33,69.37,69.13,69.14,19064.0,65.4878,65.5256,65.2989,65.3083,19064.0
2024-01-16 09:45:00,69.19,69.24,69.07,69.08,16172.0,65.3556,65.4028,65.2422,65.2517,16172.0
2024-01-16 09:50:00,69.09,69.26,69.07,69.23,11844.0,65.2611,65.4217,65.2422,65.3933,11844.0
2024-01-16 09:55:00,69.22,69.28,69.18,69.21,14075.0,65.3839,65.4406,65.3461,65.3745,14075.0
2024-01-16 10:00:00,69.21,69.45,69.21,69.33,33071.0,65.3745,65.6011,65.3745,65.4878,33071.0
2024-01-16 10:05:00,69.32,69.36,69.16,69.22,37122.0,65.4784,65.5161,65.3272,65.3839,37122.0
2024-01-16 10:10:00,69.21,69.28,69.16,69.2,20751.0,65.3745,65.4406,65.3272,65.365,20751.0
2024-01-16 10:15:00,69.18,69.28,69.16,69.28,11698.0,65.3461,65.4406,65.3272,65.4406,11698.0
2024-01-16 10:20:00,69.26,69.4,69.26,69.37,15635.0,65.4217,65.5539,65.4217,65.5256,15635.0
2024-01-16 10:25:00,69.39,69.46,69.33,69.39,13510.0,65.5445,65.6106,65.4878,65.5445,13510.0
2024-01-16 10:30:00,69.41,69.41,69.28,69.34,21741.0,65.5634,65.5634,65.4406,65.4972,21741.0
2024-01-16 10:35:00,69.34,69.42,69.34,69.41,18179.0,65.4972,65.5728,65.4972,65.5634,18179.0
2024-01-16 10:40:00,69.4,69.42,69.36,69.36,13654.0,65.5539,65.5728,65.5161,65.5161,13654.0
2024-01-16 10:45:00,69.37,69.38,69.27,69.29,12752.0,65.5256,65.535,65.4311,65.45,12752.0
2024-01-16 10:50:00,69.29,69.29,69.16,69.19,16910.0,65.45,65.45,65.3272,65.3556,16910.0
2024-01-16 10:55:00,69.18,69.21,69.12,69.12,10678.0,65.3461,65.3745,65.2894,65.2894,10678.0
2024-01-16 11:00:00,69.13,69.14,68.95,69.11,58216.0,65.2989,65.3083,65.1289,65.28,58216.0
2024-01-16 11:05:00,69.11,69.25,69.1,69.11,10246.0,65.28,65.4122,65.2705,65.28,10246.0
2024-01-16 11:10:00,69.11,69.23,69.11,69.22,11375.0,65.28,65.3933,65.28,65.3839,11375.0
2024-01-16 11:15:00,69.22,69.34,69.19,69.34,11255.0,65.3839,65.4972,65.3556,65.4972,11255.0
2024-01-16 11:20:00,69.34,69.47,69.33,69.44,17501.0,65.4972,65.62,65.4878,65.5917,17501.0
2024-01-16 11:25:00,69.45,69.45,69.37,69.37,10231.0,65.6011,65.6011,65.5256,65.5256,10231.0
2024-01-16 11:30:00,69.38,69.46,69.38,69.44,12859.0,65.535,65.6106,65.535,65.5917,12859.0
2024-01-16 11:35:00,69.45,69.45,69.39,69.44,10773.0,65.6011,65.6011,65.5445,65.5917,10773.0
2024-01-16 11:40:00,69.43,69.45,69.33,69.34,11564.0,65.5823,65.6011,65.4878,65.4972,11564.0
2024-01-16 11:45:00,69.33,69.36,69.31,69.32,10020.0,65.4878,65.5161,65.4689,65.4784,10020.0
2024-01-16 11:50:00,69.32,69.42,69.32,69.38,6107.0,65.4784,65.5728,65.4784,65.535,6107.0
2024-01-16 11:55:00,69.39,69.43,69.35,69.41,11443.0,65.5445,65.5823,65.5067,65.5634,11443.0
2024-01-16 12:00:00,69.4,69.4,69.32,69.33,10404.0,65.5539,65.5539,65.4784,65.4878,10404.0
2024-01-16 12:05:00,69.33,69.37,69.3,69.36,11986.0,65.4878,65.5256,65.4595,65.5161,11986.0
2024-01-16 12:10:00,69.36,69.36,69.3,69.3,13460.0,65.5161,65.5161,65.4595,65.4595,13460.0
2024-01-16 12:15:00,69.3,69.31,69.23,69.25,12195.0,65.4595,65.4689,65.3933,65.4122,12195.0
2024-01-16 12:20:00,69.26,69.28,69.24,69.26,10586.0,65.4217,65.4406,65.4028,65.4217,10586.0
2024-01-16 12:25:00,69.25,69.29,69.22,69.24,8593.0,65.4122,65.45,65.3839,65.4028,8593.0
2024-01-16 12:30:00,69.23,69.26,69.15,69.15,15382.0,65.3933,65.4217,65.3178,65.3178,15382.0
2024-01-16 12:35:00,69.15,69.27,69.14,69.26,6901.0,65.3178,65.4311,65.3083,65.4217,6901.0
2024-01-16 12:40:00,69.27,69.41,69.25,69.34,58013.0,65.4311,65.5634,65.4122,65.4972,58013.0
2024-01-16 12:45:00,69.33,69.34,69.24,69.25,10174.0,65.4878,65.4972,65.4028,65.4122,10174.0
2024-01-16 12:50:00,69.27,69.32,69.25,69.28,11839.0,65.4311,65.4784,65.4122,65.4406,11839.0
2024-01-16 12:55:00,69.29,69.35,69.28,69.35,6396.0,65.45,65.5067,65.4406,65.5067,6396.0
2024-01-16 13:00:00,69.34,69.4,69.31,69.37,21245.0,65.4972,65.5539,65.4689,65.5256,21245.0
2024-01-16 13:05:00,69.37,69.37,69.33,69.34,11656.0,65.5256,65.5256,65.4878,65.4972,11656.0
2024-01-16 13:10:00,69.34,69.36,69.31,69.33,10702.0,65.4972,65.5161,65.4689,65.4878,10702.0
2024-01-16 13:15:00,69.34,69.45,69.34,69.38,17334.0,65.4972,65.6011,65.4972,65.535,17334.0
2024-01-16 13:20:00,69.4,69.41,69.34,69.39,9536.0,65.5539,65.5634,65.4972,65.5445,9536.0
2024-01-16 13:25:00,69.39,69.42,69.36,69.39,11320.0,65.5445,65.5728,65.5161,65.5445,11320.0
2024-01-16 13:30:00,69.4,69.4,69.28,69.31,9294.0,65.5539,65.5539,65.4406,65.4689,9294.0
2024-01-16 13:35:00,69.3,69.3,69.12,69.15,11373.0,65.4595,65.4595,65.2894,65.3178,11373.0
2024-01-16 13:40:00,69.15,69.15,68.96,68.99,17427.0,65.3178,65.3178,65.1383,65.1666,17427.0
2024-01-16 13:45:00,68.98,68.99,68.96,68.98,11464.0,65.1572,65.1666,65.1383,65.1572,11464.0
2024-01-16 13:50:00,68.98,69.01,68.94,69.01,13639.0,65.1572,65.1855,65.1194,65.1855,13639.0
2024-01-16 13:55:00,69.03,69.06,68.98,69.03,18731.0,65.2044,65.2328,65.1572,65.2044,18731.0
2024-01-16 14:00:00,69.03,69.06,68.97,68.99,19170.0,65.2044,65.2328,65.1478,65.1666,19170.0
2024-01-16 14:05:00,69.0,69.03,68.97,68.97,14761.0,65.1761,65.2044,65.1478,65.1478,14761.0
2024-01-16 14:10:00,68.98,69.02,68.95,69.01,10378.0,65.1572,65.195,65.1289,65.1855,10378.0
2024-01-16 14:15:00,69.02,69.02,68.96,68.98,17965.0,65.195,65.195,65.1383,65.1572,17965.0
2024-01-16 14:20:00,68.98,69.01,68.97,69.0,10894.0,65.1572,65.1855,65.1478,65.1761,10894.0
2024-01-16 14:25:00,69.0,69.13,69.0,69.05,18909.0,65.1761,65.2989,65.1761,65.2233,18909.0
2024-01-16 14:30:00,69.04,69.06,69.0,69.03,12812.0,65.2139,65.2328,65.1761,65.2044,12812.0
2024-01-16 14:35:00,69.02,69.06,68.98,68.98,11148.0,65.195,65.2328,65.1572,65.1572,11148.0
2024-01-16 14:40:00,68.98,68.99,68.85,68.9,30777.0,65.1572,65.1666,65.0344,65.0816,30777.0
2024-01-16 14:45:00,68.91,69.01,68.9,68.97,13292.0,65.0911,65.1855,65.0816,65.1478,13292.0
2024-01-16 14:50:00,68.99,68.99,68.91,68.92,11939.0,65.1666,65.1666,65.0911,65.1005,11939.0
2024-01-16 14:55:00,68.93,69.05,68.92,69.03,23180.0,65.11,65.2233,65.1005,65.2044,23180.0
2024-01-16 15:00:00,69.05,69.09,69.01,69.08,14895.0,65.2233,65.2611,65.1855,65.2517,14895.0
2024-01-16 15:05:00,69.09,69.13,69.06,69.06,18078.0,65.2611,65.2989,65.2328,65.2328,18078.0
2024-01-16 15:10:00,69.07,69.11,69.03,69.04,16046.0,65.2422,65.28,65.2044,65.2139,16046.0
2024-01-16 15:15:00,69.04,69.1,69.04,69.06,16851.0,65.2139,65.2705,65.2139,65.2328,16851.0
2024-01-16 15:20:00,69.06,69.08,68.97,68.98,32276.0,65.2328,65.2517,65.1478,65.1572,32276.0
2024-01-16 15:25:00,68.97,68.99,68.93,68.96,22364.0,65.1478,65.1666,65.11,65.1383,22364.0
2024-01-16 15:30:00,68.96,69.05,68.95,69.0,43708.0,65.1383,65.2233,65.1289,65.1761,43708.0
2024-01-16 15:35:00,68.99,69.06,68.96,69.01,39292.0,65.1666,65.2328,65.1383,65.1855,39292.0
2024-01-16 15:40:00,69.02,69.02,68.95,68.98,35402.0,65.195,65.195,65.1289,65.1572,35402.0
2024-01-16 15:45:00,68.98,69.0,68.87,68.91,37220.0,65.1572,65.1761,65.0533,65.0911,37220.0
2024-01-16 15:50:00,68.91,69.11,68.89,69.04,63808.0,65.0911,65.28,65.0722,65.2139,63808.0
2024-01-16 15:55:00,69.05,69.15,69.02,69.1,218754.0,65.2233,65.3178,65.195,65.2705,218754.0
2024-01-17 09:30:00,68.5,69.07,68.35,69.05,62996.0,64.7038,65.2422,64.5621,65.2233,62996.0
2024-01-17 09:35:00,69.0,69.32,68.77,69.18,22647.0,65.1761,65.4784,64.9588,65.3461,22647.0
2024-01-17 09:40:00,69.24,69.29,69.07,69.27,22582.0,65.4028,65.45,65.2422,65.4311,22582.0
2024-01-17 09:45:00,69.24,69.24,69.14,69.22,18596.0,65.4028,65.4028,65.3083,65.3839,18596.0
2024-01-17 09:50:00,69.22,69.37,69.19,69.37,26601.0,65.3839,65.5256,65.3556,65.5256,26601.0
2024-01-17 09:55:00,69.36,69.39,69.23,69.31,21067.0,65.5161,65.5445,65.3933,65.4689,21067.0
2024-01-17 10:00:00,69.31,69.45,69.23,69.42,40654.0,65.4689,65.6011,65.3933,65.5728,40654.0
2024-01-17 10:05:00,69.42,69.45,69.37,69.4,14602.0,65.5728,65.6011,65.5256,65.5539,14602.0
2024-01-17 10:10:00,69.41,69.45,69.35,69.4,18274.0,65.5634,65.6011,65.5067,65.5539,18274.0
2024-01-17 10:15:00,69.39,69.4,69.34,69.35,32676.0,65.5445,65.5539,65.4972,65.5067,32676.0
2024-01-17 10:20:00,69.34,69.35,69.25,69.27,30899.0,65.4972,65.5067,65.4122,65.4311,30899.0
2024-01-17 10:25:00,69.26,69.32,69.25,69.3,27167.0,65.4217,65.4784,65.4122,65.4595,27167.0
2024-01-17 10:30:00,69.31,69.45,69.26,69.41,24653.0,65.4689,65.6011,65.4217,65.5634,24653.0
2024-01-17 10:35:00,69.43,69.51,69.41,69.46,17232.0,65.5823,65.6578,65.5634,65.6106,17232.0
2024-01-17 10:40:00,69.45,69.46,69.41,69.41,17326.0,65.6011,65.6106,65.5634,65.5634,17326.0
2024-01-17 10:45:00,69.4,69.45,69.29,69.34,12063.0,65.5539,65.6011,65.45,65.4972,12063.0
2024-01-17 10:50:00,69.36,69.39,69.35,69.36,8550.0,65.5161,65.5445,65.5067,65.5161,8550.0
2024-01-17 10:55:00,69.35,69.45,69.33,69.42,34278.0,65.5067,65.6011,65.4878,65.5728,34278.0
2024-01-17 11:00:00,69.44,69.5,69.38,69.4,14971.0,65.5917,65.6484,65.535,65.5539,14971.0
2024-01-17 11:05:00,69.38,69.45,69.38,69.44,14402.0,65.535,65.6011,65.535,65.5917,14402.0
2024-01-17 11:10:00,69.44,69.45,69.32,69.35,15798.0,65.5917,65.6011,65.4784,65.5067,15798.0
2024-01-17 11:15:00,69.34,69.36,69.27,69.29,11532.0,65.4972,65.5161,65.4311,65.45,11532.0
2024-01-17 11:20:00,69.29,69.37,69.27,69.37,5470.0,65.45,65.5256,65.4311,65.5256,5470.0
2024-01-17 11:25:00,69.37,69.39,69.28,69.29,12199.0,65.5256,65.5445,65.4406,65.45,12199.0
2024-01-17 11:30:00,69.29,69.36,69.27,69.36,11429.0,65.45,65.5161,65.4311,65.5161,11429.0
2024-01-17 11:35:00,69.36,69.4,69.36,69.37,14557.0,65.5161,65.5539,65.5161,65.5256,14557.0
2024-01-17 11:40:00,69.37,69.38,69.3,69.37,10004.0,65.5256,65.535,65.4595,65.5256,10004.0
2024-01-17 11:45:00,69.38,69.38,69.28,69.29,12409.0,65.535,65.535,65.4406,65.45,12409.0
2024-01-17 11:50:00,69.3,69.32,69.28,69.31,17702.0,65.4595,65.4784,65.4406,65.4689,17702.0
2024-01-17 11:55:00,69.3,69.32,69.28,69.28,7571.0,65.4595,65.4784,65.4406,65.4406,7571.0
2024-01-17 12:00:00,69.28,69.29,69.22,69.22,22364.0,65.4406,65.45,65.3839,65.3839,22364.0
2024-01-17 12:05:00,69.19,69.25,69.18,69.23,8173.0,65.3556,65.4122,65.3461,65.3933,8173.0
2024-01-17 12:10:00,69.22,69.26,69.21,69.26,5310.0,65.3839,65.4217,65.3745,65.4217,5310.0
2024-01-17 12:15:00,69.26,69.26,69.18,69.18,10590.0,65.4217,65.4217,65.3461,65.3461,10590.0
2024-01-17 12:20:00,69.17,69.18,69.09,69.18,13409.0,65.3367,65.3461,65.2611,65.3461,13409.0
2024-01-17 12:25:00,69.17,69.2,69.11,69.16,32015.0,65.3367,65.365,65.28,65.3272,32015.0
2024-01-17 12:30:00,69.15,69.16,69.06,69.06,11961.0,65.3178,65.3272,65.2328,65.2328,11961.0
2024-01-17 12:35:00,69.06,69.1,69.03,69.06,11619.0,65.2328,65.2705,65.2044,65.2328,11619.0
2024-01-17 12:40:00,69.05,69.07,68.99,69.0,13420.0,65.2233,65.2422,65.1666,65.1761,13420.0
2024-01-17 12:45:00,69.0,69.04,68.96,69.04,9163.0,65.1761,65.2139,65.1383,65.2139,9163.0
2024-01-17 12:50:00,69.04,69.08,69.03,69.06,8001.0,65.2139,65.2517,65.2044,65.2328,8001.0
2024-01-17 12:55:00,69.06,69.12,69.05,69.06,31299.0,65.2328,65.2894,65.2233,65.2328,31299.0
2024-01-17 13:00:00,69.06,69.11,69.03,69.11,20530.0,65.2328,65.28,65.2044,65.28,20530.0
2024-01-17 13:05:00,69.12,69.12,69.07,69.11,7752.0,65.2894,65.2894,65.2422,65.28,7752.0
2024-01-17 13:10:00,69.11,69.19,69.1,69.15,34440.0,65.28,65.3556,65.2705,65.3178,34440.0
2024-01-17 13:15:00,69.14,69.21,69.14,69.21,20975.0,65.3083,65.3745,65.3083,65.3745,20975.0
2024-01-17 13:20:00,69.21,69.22,69.06,69.09,14782.0,65.3745,65.3839,65.2328,65.2611,14782.0
2024-01-17 13:25:00,69.07,69.15,69.07,69.12,11842.0,65.2422,65.3178,65.2422,65.2894,11842.0
2024-01-17 13:30:00,69.11,69.14,69.06,69.07,12146.0,65.28,65.3083,65.2328,65.2422,12146.0
2024-01-17 13:35:00,69.07,69.1,69.07,69.08,11748.0,65.2422,65.2705,65.2422,65.2517,11748.0
2024-01-17 13:40:00,69.07,69.12,69.07,69.11,13939.0,65.2422,65.2894,65.2422,65.28,13939.0
2024-01-17 13:45:00,69.12,69.12,69.07,69.11,13568.0,65.2894,65.2894,65.2422,65.28,13568.0
2024-01-17 13:50:00,69.12,69.19,69.1,69.19,19979.0,65.2894,65.3556,65.2705,65.3556,19979.0
2024-01-17 13:55:00,69.18,69.18,69.11,69.15,14762.0,65.3461,65.3461,65.28,65.3178,14762.0
2024-01-17 14:00:00,69.15,69.21,69.13,69.17,14298.0,65.3178,65.3745,65.2989,65.3367,14298.0
2024-01-17 14:05:00,69.16,69.16,69.06,69.07,16008.0,65.3272,65.3272,65.2328,65.2422,16008.0
2024-01-17 14:10:00,69.07,69.08,69.06,69.06,17145.0,65.2422,65.2517,65.2328,65.2328,17145.0
2024-01-17 14:15:00,69.06,69.17,69.06,69.15,30351.0,65.2328,65.3367,65.2328,65.3178,30351.0
2024-01-17 14:20:00,69.15,69.17,69.11,69.13,13145.0,65.3178,65.3367,65.28,65.2989,13145.0
2024-01-17 14:25:00,69.13,69.15,69.08,69.09,13618.0,65.2989,65.3178,65.2517,65.2611,13618.0
2024-01-17 14:30:00,69.09,69.1,69.06,69.08,7052.0,65.2611,65.2705,65.2328,65.2517,7052.0
2024-01-17 14:35:00,69.07,69.08,69.01,69.01,11368.0,65.2422,65.2517,65.1855,65.1855,11368.0
2024-01-17 14:40:00,69.01,69.02,68.97,68.97,12785.0,65.1855,65.195,65.1478,65.1478,12785.0
2024-01-17 14:45:00,68.98,68.98,68.92,68.95,10410.0,65.1572,65.1572,65.1005,65.1289,10410.0
2024-01-17 14:50:00,68.96,69.02,68.93,69.01,8288.0,65.1383,65.195,65.11,65.1855,8288.0
2024-01-17 14:55:00,69.0,69.1,69.0,69.05,17891.0,65.1761,65.2705,65.1761,65.2233,17891.0
2024-01-17 15:00:00,69.05,69.06,68.98,69.01,11191.0,65.2233,65.2328,65.1572,65.1855,11191.0
2024-01-17 15:05:00,69.03,69.04,68.93,68.93,33307.0,65.2044,65.2139,65.11,65.11,33307.0
2024-01-17 15:10:00,68.93,69.0,68.92,68.94,16744.0,65.11,65.1761,65.1005,65.1194,16744.0
2024-01-17 15:15:00,68.95,68.96,68.87,68.9,17559.0,65.1289,65.1383,65.0533,65.0816,17559.0
2024-01-17 15:20:00,68.91,68.93,68.87,68.91,23569.0,65.0911,65.11,65.0533,65.0911,23569.0
2024-01-17 15:25:00,68.92,68.98,68.9,68.95,35688.0,65.1005,65.1572,65.0816,65.1289,35688.0
2024-01-17 15:30:00,68.95,69.02,68.94,68.97,38422.0,65.1289,65.195,65.1194,65.1478,38422.0
2024-01-17 15:35:00,68.97,69.08,68.96,69.04,36088.0,65.1478,65.2517,65.1383,65.2139,36088.0
2024-01-17 15:40:00,69.05,69.07,69.0,69.01,32215.0,65.2233,65.2422,65.1761,65.1855,32215.0
2024-01-17 15:45:00,69.01,69.01,68.86,68.86,36430.0,65.1855,65.1855,65.0438,65.0438,36430.0
2024-01-17 15:50:00,68.87,69.07,68.86,68.95,139541.0,65.0533,65.2422,65.0438,65.1289,139541.0
2024-01-17 15:55:00,68.95,69.03,68.9,68.93,120440.0,65.1289,65.2044,65.0816,65.11,120440.0
2024-01-18 09:30:00,68.68,68.77,68.49,68.73,56926.0,64.8738,64.9588,64.6944,64.9211,56926.0
2024-01-18 09:35:00,68.8,68.85,68.54,68.59,19898.0,64.9872,65.0344,64.7416,64.7888,19898.0
2024-01-18 09:40:00,68.62,68.66,68.42,68.42,15889.0,64.8171,64.8549,64.6282,64.6282,15889.0
2024-01-18 09:45:00,68.42,68.48,68.32,68.48,12730.0,64.6282,64.6849,64.5338,64.6849,12730.0
2024-01-18 09:50:00,68.48,68.64,68.4,68.61,15889.0,64.6849,64.836,64.6093,64.8077,15889.0
2024-01-18 09:55:00,68.61,68.7,68.58,68.61,27813.0,64.8077,64.8927,64.7794,64.8077,27813.0
2024-01-18 10:00:00,68.66,68.82,68.62,68.75,11118.0,64.8549,65.0061,64.8171,64.9399,11118.0
2024-01-18 10:05:00,68.77,68.79,68.7,68.74,29019.0,64.9588,64.9777,64.8927,64.9305,29019.0
2024-01-18 10:10:00,68.74,68.83,68.7,68.81,20193.0,64.9305,65.0155,64.8927,64.9966,20193.0
2024-01-18 10:15:00,68.81,68.81,68.64,68.64,20293.0,64.9966,64.9966,64.836,64.836,20293.0
2024-01-18 10:20:00,68.64,68.69,68.61,68.65,11368.0,64.836,64.8833,64.8077,64.8455,11368.0
2024-01-18 10:25:00,68.65,68.76,68.58,68.7,23349.0,64.8455,64.9494,64.7794,64.8927,23349.0
2024-01-18 10:30:00,68.7,68.73,68.66,68.69,18886.0,64.8927,64.9211,64.8549,64.8833,18886.0
2024-01-18 10:35:00,68.67,68.68,68.49,68.49,17291.0,64.8644,64.8738,64.6944,64.6944,17291.0
2024-01-18 10:40:00,68.5,68.56,68.45,68.55,9952.0,64.7038,64.7605,64.6566,64.751,9952.0
2024-01-18 10:45:00,68.53,68.53,68.31,68.38,20094.0,64.7321,64.7321,64.5243,64.5904,20094.0
2024-01-18 10:50:00,68.38,68.42,68.32,68.36,10559.0,64.5904,64.6282,64.5338,64.5716,10559.0
2024-01-18 10:55:00,68.36,68.43,68.29,68.29,18945.0,64.5716,64.6377,64.5054,64.5054,18945.0
2024-01-18 11:00:00,68.3,68.33,68.25,68.28,21704.0,64.5149,64.5432,64.4677,64.496,21704.0
2024-01-18 11:05:00,68.3,68.37,68.27,68.34,17948.0,64.5149,64.581,64.4865,64.5527,17948.0
2024-01-18 11:10:00,68.35,68.43,68.34,68.41,11537.0,64.5621,64.6377,64.5527,64.6188,11537.0
2024-01-18 11:15:00,68.41,68.48,68.38,68.43,14187.0,64.6188,64.6849,64.5904,64.6377,14187.0
2024-01-18 11:20:00,68.42,68.53,68.4,68.48,9465.0,64.6282,64.7321,64.6093,64.6849,9465.0
2024-01-18 11:25:00,68.48,68.55,68.46,68.54,14237.0,64.6849,64.751,64.666,64.7416,14237.0
2024-01-18 11:30:00,68.55,68.55,68.4,68.43,16774.0,64.751,64.751,64.6093,64.6377,16774.0
2024-01-18 11:35:00,68.44,68.48,68.41,68.46,8599.0,64.6471,64.6849,64.6188,64.666,8599.0
2024-01-18 11:40:00,68.44,68.45,68.38,68.42,14392.0,64.6471,64.6566,64.5904,64.6282,14392.0
2024-01-18 11:45:00,68.41,68.45,68.39,68.41,7911.0,64.6188,64.6566,64.5999,64.6188,7911.0
2024-01-18 11:50:00,68.43,68.56,68.42,68.55,16119.0,64.6377,64.7605,64.6282,64.751,16119.0
2024-01-18 11:55:00,68.55,68.58,68.47,68.47,13588.0,64.751,64.7794,64.6755,64.6755,13588.0
2024-01-18 12:00:00,68.49,68.51,68.42,68.44,13211.0,64.6944,64.7132,64.6282,64.6471,13211.0
2024-01-18 12:05:00,68.46,68.56,68.46,68.56,8165.0,64.666,64.7605,64.666,64.7605,8165.0
2024-01-18 12:10:00,68.55,68.56,68.46,68.53,17746.0,64.751,64.7605,64.666,64.7321,17746.0
2024-01-18 12:15:00,68.52,68.53,68.46,68.48,13890.0,64.7227,64.7321,64.666,64.6849,13890.0
2024-01-18 12:20:00,68.47,68.54,68.45,68.5,18492.0,64.6755,64.7416,64.6566,64.7038,18492.0
2024-01-18 12:25:00,68.52,68.54,68.45,68.45,8189.0,64.7227,64.7416,64.6566,64.6566,8189.0
2024-01-18 12:30:00,68.45,68.47,68.39,68.42,7563.0,64.6566,64.6755,64.5999,64.6282,7563.0
2024-01-18 12:35:00,68.42,68.44,68.4,68.43,8323.0,64.6282,64.6471,64.6093,64.6377,8323.0
2024-01-18 12:40:00,68.45,68.46,68.41,68.42,8446.0,64.6566,64.666,64.6188,64.6282,8446.0
2024-01-18 12:45:00,68.43,68.45,68.42,68.42,9181.0,64.6377,64.6566,64.6282,64.6282,9181.0
2024-01-18 12:50:00,68.4,68.42,68.39,68.41,6408.0,64.6093,64.6282,64.5999,64.6188,6408.0
2024-01-18 12:55:00,68.41,68.42,68.35,68.37,8819.0,64.6188,64.6282,64.5621,64.581,8819.0
2024-01-18 13:00:00,68.38,68.4,68.34,68.38,10630.0,64.5904,64.6093,64.5527,64.5904,10630.0
2024-01-18 13:05:00,68.38,68.39,68.28,68.31,12771.0,64.5904,64.5999,64.496,64.5243,12771.0
2024-01-18 13:10:00,68.31,68.33,68.26,68.3,10754.0,64.5243,64.5432,64.4771,64.5149,10754.0
2024-01-18 13:15:00,68.29,68.36,68.28,68.32,6459.0,64.5054,64.5716,64.496,64.5338,6459.0
2024-01-18 13:20:00,68.33,68.34,68.26,68.26,8989.0,64.5432,64.5527,64.4771,64.4771,8989.0
2024-01-18 13:25:00,68.26,68.26,68.16,68.16,26231.0,64.4771,64.4771,64.3826,64.3826,26231.0
2024-01-18 13:30:00,68.17,68.29,68.17,68.24,12494.0,64.3921,64.5054,64.3921,64.4582,12494.0
2024-01-18 13:35:00,68.24,68.29,68.22,68.29,18406.0,64.4582,64.5054,64.4393,64.5054,18406.0
2024-01-18 13:40:00,68.27,68.3,68.21,68.23,11650.0,64.4865,64.5149,64.4299,64.4488,11650.0
2024-01-18 13:45:00,68.24,68.26,68.18,68.24,14462.0,64.4582,64.4771,64.4015,64.4582,14462.0
2024-01-18 13:50:00,68.24,68.37,68.23,68.33,19490.0,64.4582,64.581,64.4488,64.5432,19490.0
2024-01-18 13:55:00,68.33,68.37,68.33,68.34,7519.0,64.5432,64.581,64.5432,64.5527,7519.0
2024-01-18 14:00:00,68.35,68.39,68.32,68.38,9760.0,64.5621,64.5999,64.5338,64.5904,9760.0
2024-01-18 14:05:00,68.38,68.38,68.33,68.38,9621.0,64.5904,64.5904,64.5432,64.5904,9621.0
2024-01-18 14:10:00,68.37,68.41,68.33,68.35,15226.0,64.581,64.6188,64.5432,64.5621,15226.0
2024-01-18 14:15:00,68.35,68.4,68.34,68.36,12902.0,64.5621,64.6093,64.5527,64.5716,12902.0
2024-01-18 14:20:00,68.37,68.43,68.33,68.4,18478.0,64.581,64.6377,64.5432,64.6093,18478.0
2024-01-18 14:25:00,68.39,68.43,68.39,68.4,51859.0,64.5999,64.6377,64.5999,64.6093,51859.0
2024-01-18 14:30:00,68.4,68.45,68.37,68.42,19902.0,64.6093,64.6566,64.581,64.6282,19902.0
2024-01-18 14:35:00,68.42,68.44,68.37,68.38,20474.0,64.6282,64.6471,64.581,64.5904,20474.0
2024-01-18 14:40:00,68.39,68.43,68.34,68.39,16683.0,64.5999,64.6377,64.5527,64.5999,16683.0
2024-01-18 14:45:00,68.39,68.4,68.25,68.28,31122.0,64.5999,64.6093,64.4677,64.496,31122.0
2024-01-18 14:50:00,68.27,68.45,68.27,68.45,15454.0,64.4865,64.6566,64.4865,64.6566,15454.0
2024-01-18 14:55:00,68.46,68.47,68.42,68.44,15250.0,64.666,64.6755,64.6282,64.6471,15250.0
2024-01-18 15:00:00,68.44,68.52,68.42,68.46,21985.0,64.6471,64.7227,64.6282,64.666,21985.0
2024-01-18 15:05:00,68.46,68.53,68.43,68.52,14714.0,64.666,64.7321,64.6377,64.7227,14714.0
2024-01-18 15:10:00,68.51,68.52,68.42,68.42,25639.0,64.7132,64.7227,64.6282,64.6282,25639.0
2024-01-18 15:15:00,68.43,68.51,68.41,68.48,25655.0,64.6377,64.7132,64.6188,64.6849,25655.0
2024-01-18 15:20:00,68.48,68.56,68.47,68.55,27655.0,64.6849,64.7605,64.6755,64.751,27655.0
2024-01-18 15:25:00,68.55,68.57,68.53,68.54,41550.0,64.751,64.7699,64.7321,64.7416,41550.0
2024-01-18 15:30:00,68.55,68.65,68.52,68.65,53390.0,64.751,64.8455,64.7227,64.8455,53390.0
2024-01-18 15:35:00,68.66,68.68,68.59,68.6,62727.0,64.8549,64.8738,64.7888,64.7983,62727.0
2024-01-18 15:40:00,68.6,68.72,68.6,68.72,36441.0,64.7983,64.9116,64.7983,64.9116,36441.0
2024-01-18 15:45:00,68.72,68.72,68.65,68.7,45024.0,64.9116,64.9116,64.8455,64.8927,45024.0
2024-01-18 15:50:00,68.69,68.75,68.67,68.73,106580.0,64.8833,64.9399,64.8644,64.9211,106580.0
2024-01-18 15:55:00,68.73,68.78,68.68,68.74,154896.0,64.9211,64.9683,64.8738,64.9305,154896.0
2024-01-19 09:30:00,68.75,68.81,68.35,68.46,191806.0,64.9399,64.9966,64.5621,64.666,191806.0
2024-01-19 09:35:00,68.47,68.53,68.15,68.2,16786.0,64.6755,64.7321,64.3732,64.4204,16786.0
2024-01-19 09:40:00,68.24,68.32,68.05,68.14,23157.0,64.4582,64.5338,64.2787,64.3637,23157.0
2024-01-19 09:45:00,68.13,68.27,68.04,68.25,18634.0,64.3543,64.4865,64.2693,64.4677,18634.0
2024-01-19 09:50:00,68.29,68.41,68.25,68.36,9938.0,64.5054,64.6188,64.4677,64.5716,9938.0
2024-01-19 09:55:00,68.37,68.46,68.33,68.45,13489.0,64.581,64.666,64.5432,64.6566,13489.0
2024-01-19 10:00:00,68.5,68.54,68.29,68.33,28230.0,64.7038,64.7416,64.5054,64.5432,28230.0
2024-01-19 10:05:00,68.34,68.37,68.17,68.36,22708.0,64.5527,64.581,64.3921,64.5716,22708.0
2024-01-19 10:10:00,68.36,68.4,68.26,68.38,32937.0,64.5716,64.6093,64.4771,64.5904,32937.0
2024-01-19 10:15:00,68.37,68.47,68.36,68.47,12680.0,64.581,64.6755,64.5716,64.6755,12680.0
2024-01-19 10:20:00,68.49,68.5,68.36,68.44,9741.0,64.6944,64.7038,64.5716,64.6471,9741.0
2024-01-19 10:25:00,68.44,68.46,68.38,68.45,14585.0,64.6471,64.666,64.5904,64.6566,14585.0
2024-01-19 10:30:00,68.43,68.44,68.36,68.39,15249.0,64.6377,64.6471,64.5716,64.5999,15249.0
2024-01-19 10:35:00,68.4,68.45,68.35,68.39,21797.0,64.6093,64.6566,64.5621,64.5999,21797.0
2024-01-19 10:40:00,68.39,68.46,68.37,68.44,27372.0,64.5999,64.666,64.581,64.6471,27372.0
2024-01-19 10:45:00,68.43,68.43,68.3,68.33,31327.0,64.6377,64.6377,64.5149,64.5432,31327.0
2024-01-19 10:50:00,68.33,68.41,68.29,68.4,13441.0,64.5432,64.6188,64.5054,64.6093,13441.0
2024-01-19 10:55:00,68.39,68.46,68.34,68.43,21358.0,64.5999,64.666,64.5527,64.6377,21358.0
2024-01-19 11:00:00,68.42,68.48,68.39,68.39,20582.0,64.6282,64.6849,64.5999,64.5999,20582.0
2024-01-19 11:05:00,68.39,68.44,68.36,68.4,25333.0,64.5999,64.6471,64.5716,64.6093,25333.0
2024-01-19 11:10:00,68.42,68.45,68.31,68.32,11443.0,64.6282,64.6566,64.5243,64.5338,11443.0
2024-01-19 11:15:00,68.32,68.32,68.2,68.21,14902.0,64.5338,64.5338,64.4204,64.4299,14902.0
2024-01-19 11:20:00,68.21,68.27,68.19,68.26,15501.0,64.4299,64.4865,64.411,64.4771,15501.0
2024-01-19 11:25:00,68.25,68.26,68.21,68.23,7649.0,64.4677,64.4771,64.4299,64.4488,7649.0
2024-01-19 11:30:00,68.22,68.27,68.2,68.22,20429.0,64.4393,64.4865,64.4204,64.4393,20429.0
2024-01-19 11:35:00,68.22,68.27,68.17,68.19,20007.0,64.4393,64.4865,64.3921,64.411,20007.0
2024-01-19 11:40:00,68.19,68.21,68.11,68.15,12006.0,64.411,64.4299,64.3354,64.3732,12006.0
2024-01-19 11:45:00,68.16,68.16,68.1,68.13,11745.0,64.3826,64.3826,64.326,64.3543,11745.0
2024-01-19 11:50:00,68.15,68.17,68.11,68.15,20588.0,64.3732,64.3921,64.3354,64.3732,20588.0
2024-01-19 11:55:00,68.15,68.21,68.12,68.21,9545.0,64.3732,64.4299,64.3449,64.4299,9545.0
2024-01-19 12:00:00,68.21,68.21,68.08,68.08,15591.0,64.4299,64.4299,64.3071,64.3071,15591.0
2024-01-19 12:05:00,68.08,68.1,68.01,68.04,30984.0,64.3071,64.326,64.241,64.2693,30984.0
2024-01-19 12:10:00,68.04,68.07,68.0,68.06,59197.0,64.2693,64.2976,64.2315,64.2882,59197.0
2024-01-19 12:15:00,68.06,68.13,68.05,68.1,28202.0,64.2882,64.3543,64.2787,64.326,28202.0
2024-01-19 12:20:00,68.11,68.13,68.09,68.1,23125.0,64.3354,64.3543,64.3165,64.326,23125.0
2024-01-19 12:25:00,68.09,68.19,68.08,68.11,55716.0,64.3165,64.411,64.3071,64.3354,55716.0
2024-01-19 12:30:00,68.11,68.29,68.11,68.26,43082.0,64.3354,64.5054,64.3354,64.4771,43082.0
2024-01-19 12:35:00,68.27,68.27,68.13,68.13,18058.0,64.4865,64.4865,64.3543,64.3543,18058.0
2024-01-19 12:40:00,68.13,68.13,68.02,68.08,16028.0,64.3543,64.3543,64.2504,64.3071,16028.0
2024-01-19 12:45:00,68.07,68.13,68.05,68.13,12066.0,64.2976,64.3543,64.2787,64.3543,12066.0
2024-01-19 12:50:00,68.15,68.16,68.1,68.12,15017.0,64.3732,64.3826,64.326,64.3449,15017.0
2024-01-19 12:55:00,68.13,68.23,68.12,68.23,15286.0,64.3543,64.4488,64.3449,64.4488,15286.0
2024-01-19 13:00:00,68.21,68.22,68.12,68.15,15626.0,64.4299,64.4393,64.3449,64.3732,15626.0
2024-01-19 13:05:00,68.16,68.2,68.16,68.16,15620.0,64.3826,64.4204,64.3826,64.3826,15620.0
2024-01-19 13:10:00,68.17,68.25,68.17,68.24,34742.0,64.3921,64.4677,64.3921,64.4582,34742.0
2024-01-19 13:15:00,68.25,68.28,68.18,68.2,44184.0,64.4677,64.496,64.4015,64.4204,44184.0
2024-01-19 13:20:00,68.21,68.32,68.21,68.27,41159.0,64.4299,64.5338,64.4299,64.4865,41159.0
2024-01-19 13:25:00,68.27,68.31,68.26,68.29,34110.0,64.4865,64.5243,64.4771,64.5054,34110.0
2024-01-19 13:30:00,68.3,68.33,68.25,68.25,44427.0,64.5149,64.5432,64.4677,64.4677,44427.0
2024-01-19 13:35:00,68.25,68.28,68.18,68.21,25734.0,64.4677,64.496,64.4015,64.4299,25734.0
2024-01-19 13:40:00,68.21,68.23,68.13,68.15,13433.0,64.4299,64.4488,64.3543,64.3732,13433.0
2024-01-19 13:45:00,68.16,68.21,68.1,68.21,20723.0,64.3826,64.4299,64.326,64.4299,20723.0
2024-01-19 13:50:00,68.2,68.23,68.17,68.2,20103.0,64.4204,64.4488,64.3921,64.4204,20103.0
2024-01-19 13:55:00,68.2,68.31,68.2,68.26,29585.0,64.4204,64.5243,64.4204,64.4771,29585.0
2024-01-19 14:00:00,68.27,68.35,68.2,68.34,20672.0,64.4865,64.5621,64.4204,64.5527,20672.0
2024-01-19 14:05:00,68.34,68.34,68.27,68.32,18975.0,64.5527,64.5527,64.4865,64.5338,18975.0
2024-01-19 14:10:00,68.33,68.36,68.29,68.36,32068.0,64.5432,64.5716,64.5054,64.5716,32068.0
2024-01-19 14:15:00,68.36,68.39,68.33,68.37,28502.0,64.5716,64.5999,64.5432,64.581,28502.0
2024-01-19 14:20:00,68.38,68.4,68.33,68.37,16076.0,64.5904,64.6093,64.5432,64.581,16076.0
2024-01-19 14:25:00,68.38,68.45,68.35,68.41,37154.0,64.5904,64.6566,64.5621,64.6188,37154.0
2024-01-19 14:30:00,68.42,68.49,68.42,68.44,21728.0,64.6282,64.6944,64.6282,64.6471,21728.0
2024-01-19 14:35:00,68.44,68.44,68.33,68.35,19746.0,64.6471,64.6471,64.5432,64.5621,19746.0
2024-01-19 14:40:00,68.34,68.41,68.34,68.41,32948.0,64.5527,64.6188,64.5527,64.6188,32948.0
2024-01-19 14:45:00,68.41,68.42,68.32,68.42,35275.0,64.6188,64.6282,64.5338,64.6282,35275.0
2024-01-19 14:50:00,68.43,68.43,68.33,68.34,25937.0,64.6377,64.6377,64.5432,64.5527,25937.0
2024-01-19 14:55:00,68.35,68.46,68.34,68.4,54660.0,64.5621,64.666,64.5527,64.6093,54660.0
2024-01-19 15:00:00,68.4,68.5,68.38,68.48,44208.0,64.6093,64.7038,64.5904,64.6849,44208.0
2024-01-19 15:05:00,68.48,68.56,68.47,68.49,60911.0,64.6849,64.7605,64.6755,64.6944,60911.0
2024-01-19 15:10:00,68.5,68.57,68.48,68.49,24265.0,64.7038,64.7699,64.6849,64.6944,24265.0
2024-01-19 15:15:00,68.5,68.58,68.44,68.48,45214.0,64.7038,64.7794,64.6471,64.6849,45214.0
2024-01-19 15:20:00,68.48,68.5,68.37,68.4,43015.0,64.6849,64.7038,64.581,64.6093,43015.0
2024-01-19 15:25:00,68.4,68.44,68.37,68.41,42829.0,64.6093,64.6471,64.581,64.6188,42829.0
2024-01-19 15:30:00,68.4,68.4,68.32,68.4,31314.0,64.6093,64.6093,64.5338,64.6093,31314.0
2024-01-19 15:35:00,68.4,68.4,68.28,68.3,50755.0,64.6093,64.6093,64.496,64.5149,50755.0
2024-01-19 15:40:00,68.3,68.3,68.24,68.25,68638.0,64.5149,64.5149,64.4582,64.4677,68638.0
2024-01-19 15:45:00,68.24,68.27,68.18,68.25,56579.0,64.4582,64.4865,64.4015,64.4677,56579.0
2024-01-19 15:50:00,68.24,68.26,68.13,68.19,160567.0,64.4582,64.4771,64.3543,64.411,160567.0
2024-01-19 15:55:00,68.19,68.25,68.0,68.19,594624.0,64.411,64.4677,64.2315,64.411,594624.0
2024-01-22 09:30:00,56.88,57.76,55.77,56.79,2288767.0,53.7278,54.559,52.6793,53.6428,2288767.0
2024-01-22 09:35:00,56.8,57.2,56.23,56.9,946868.0,53.6522,54.03,53.1138,53.7467,946868.0
2024-01-22 09:40:00,56.9,57.16,56.66,56.9,702174.0,53.7467,53.9922,53.52,53.7467,702174.0
2024-01-22 09:45:00,56.9,56.9,55.84,56.09,693296.0,53.7467,53.7467,52.7454,52.9815,693296.0
2024-01-22 09:50:00,56.06,56.13,55.48,55.69,674855.0,52.9532,53.0193,52.4054,52.6037,674855.0
2024-01-22 09:55:00,55.66,55.7,55.11,55.14,562532.0,52.5754,52.6132,52.0559,52.0842,562532.0
2024-01-22 10:00:00,55.13,55.3,54.81,55.0,783739.0,52.0748,52.2353,51.7725,51.952,783739.0
2024-01-22 10:05:00,54.98,55.2,54.84,55.12,544207.0,51.9331,52.1409,51.8008,52.0653,544207.0
2024-01-22 10:10:00,55.14,55.14,54.51,54.75,704955.0,52.0842,52.0842,51.4891,51.7158,704955.0
2024-01-22 10:15:00,54.75,55.37,54.69,55.14,651661.0,51.7158,52.3014,51.6591,52.0842,651661.0
2024-01-22 10:20:00,55.13,55.46,54.9,55.41,688514.0,52.0748,52.3865,51.8575,52.3392,688514.0
2024-01-22 10:25:00,55.41,55.88,55.35,55.85,608885.0,52.3392,52.7832,52.2826,52.7548,608885.0
2024-01-22 10:30:00,55.86,56.27,55.81,55.83,746569.0,52.7643,53.1516,52.7171,52.736,746569.0
2024-01-22 10:35:00,55.84,55.84,55.14,55.22,621046.0,52.7454,52.7454,52.0842,52.1598,621046.0
2024-01-22 10:40:00,55.22,55.24,54.93,54.99,420173.0,52.1598,52.1787,51.8858,51.9425,420173.0
2024-01-22 10:45:00,55.0,55.16,54.92,55.05,435100.0,51.952,52.1031,51.8764,51.9992,435100.0
2024-01-22 10:50:00,55.07,55.27,54.94,55.14,373519.0,52.0181,52.207,51.8953,52.0842,373519.0
2024-01-22 10:55:00,55.14,55.28,55.04,55.22,318759.0,52.0842,52.2164,51.9897,52.1598,318759.0
2024-01-22 11:00:00,55.21,55.23,54.85,54.94,299307.0,52.1503,52.1692,51.8103,51.8953,299307.0
2024-01-22 11:05:00,54.95,54.95,54.36,54.37,485603.0,51.9047,51.9047,51.3474,51.3569,485603.0
2024-01-22 11:10:00,54.37,54.5,54.32,54.35,361310.0,51.3569,51.4797,51.3096,51.338,361310.0
2024-01-22 11:15:00,54.36,54.36,53.95,54.02,578625.0,51.3474,51.3474,50.9601,51.0263,578625.0
2024-01-22 11:20:00,54.01,54.13,53.79,53.9,356107.0,51.0168,51.1302,50.809,50.9129,356107.0
2024-01-22 11:25:00,53.91,53.96,53.74,53.79,485409.0,50.9224,50.9696,50.7618,50.809,485409.0
2024-01-22 11:30:00,53.79,53.87,53.61,53.64,325516.0,50.809,50.8846,50.639,50.6673,325516.0
2024-01-22 11:35:00,53.64,53.82,53.27,53.3,424639.0,50.6673,50.8373,50.3178,50.3462,424639.0
2024-01-22 11:40:00,53.31,53.39,53.06,53.39,467936.0,50.3556,50.4312,50.1195,50.4312,467936.0
2024-01-22 11:45:00,53.39,53.39,53.11,53.25,359654.0,50.4312,50.4312,50.1667,50.2989,359654.0
2024-01-22 11:50:00,53.25,53.35,52.95,53.03,418576.0,50.2989,50.3934,50.0156,50.0911,418576.0
2024-01-22 11:55:00,53.03,53.13,52.91,53.07,388658.0,50.0911,50.1856,49.9778,50.1289,388658.0
2024-01-22 12:00:00,53.07,53.08,52.81,52.91,354673.0,50.1289,50.1384,49.8833,49.9778,354673.0
2024-01-22 12:05:00,52.92,53.11,52.9,53.05,303941.0,49.9872,50.1667,49.9683,50.11,303941.0
2024-01-22 12:10:00,53.05,53.06,52.93,53.05,289808.0,50.11,50.1195,49.9967,50.11,289808.0
2024-01-22 12:15:00,53.05,53.47,52.98,53.47,373810.0,50.11,50.5067,50.0439,50.5067,373810.0
2024-01-22 12:20:00,53.47,53.83,53.45,53.6,473466.0,50.5067,50.8468,50.4879,50.6295,473466.0
2024-01-22 12:25:00,53.62,53.94,53.54,53.91,366693.0,50.6484,50.9507,50.5729,50.9224,366693.0
2024-01-22 12:30:00,53.91,53.94,53.4,53.41,387675.0,50.9224,50.9507,50.4406,50.4501,387675.0
2024-01-22 12:35:00,53.4,53.42,53.15,53.21,191524.0,50.4406,50.4595,50.2045,50.2612,191524.0
2024-01-22 12:40:00,53.2,53.2,53.03,53.1,215303.0,50.2517,50.2517,50.0911,50.1573,215303.0
2024-01-22 12:45:00,53.11,53.34,53.1,53.15,187497.0,50.1667,50.384,50.1573,50.2045,187497.0
2024-01-22 12:50:00,53.15,53.15,52.69,52.7,565928.0,50.2045,50.2045,49.77,49.7794,565928.0
2024-01-22 12:55:00,52.7,52.78,52.56,52.66,297356.0,49.7794,49.855,49.6472,49.7416,297356.0
2024-01-22 13:00:00,52.67,52.83,52.66,52.67,196572.0,49.7511,49.9022,49.7416,49.7511,196572.0
2024-01-22 13:05:00,52.68,52.75,52.46,52.55,282184.0,49.7605,49.8266,49.5527,49.6377,282184.0
2024-01-22 13:10:00,52.53,52.79,52.5,52.7,201294.0,49.6188,49.8644,49.5905,49.7794,201294.0
2024-01-22 13:15:00,52.7,52.78,52.57,52.74,233760.0,49.7794,49.855,49.6566,49.8172,233760.0
2024-01-22 13:20:00,52.72,52.93,52.66,52.68,378821.0,49.7983,49.9967,49.7416,49.7605,378821.0
2024-01-22 13:25:00,52.68,52.87,52.6,52.81,249562.0,49.7605,49.94,49.685,49.8833,249562.0
2024-01-22 13:30:00,52.81,52.84,52.56,52.59,248061.0,49.8833,49.9117,49.6472,49.6755,248061.0
2024-01-22 13:35:00,52.57,52.73,52.51,52.66,217618.0,49.6566,49.8078,49.5999,49.7416,217618.0
2024-01-22 13:40:00,52.67,52.88,52.57,52.72,264974.0,49.7511,49.9494,49.6566,49.7983,264974.0
2024-01-22 13:45:00,52.71,52.9,52.7,52.84,237834.0,49.7889,49.9683,49.7794,49.9117,237834.0
2024-01-22 13:50:00,52.84,52.9,52.62,52.62,281969.0,49.9117,49.9683,49.7039,49.7039,281969.0
2024-01-22 13:55:00,52.62,52.94,52.53,52.88,329125.0,49.7039,50.0061,49.6188,49.9494,329125.0
2024-01-22 14:00:00,52.88,53.04,52.69,53.04,302691.0,49.9494,50.1006,49.77,50.1006,302691.0
2024-01-22 14:05:00,53.04,53.29,52.95,53.28,391443.0,50.1006,50.3367,50.0156,50.3273,391443.0
2024-01-22 14:10:00,53.3,53.42,52.83,52.85,328829.0,50.3462,50.4595,49.9022,49.9211,328829.0
2024-01-22 14:15:00,52.84,52.87,52.52,52.63,396749.0,49.9117,49.94,49.6094,49.7133,396749.0
2024-01-22 14:20:00,52.62,52.76,52.59,52.62,213692.0,49.7039,49.8361,49.6755,49.7039,213692.0
2024-01-22 14:25:00,52.62,52.69,52.5,52.59,223484.0,49.7039,49.77,49.5905,49.6755,223484.0
2024-01-22 14:30:00,52.59,52.6,52.22,52.3,433135.0,49.6755,49.685,49.326,49.4016,433135.0
2024-01-22 14:35:00,52.3,52.55,52.25,52.52,287378.0,49.4016,49.6377,49.3544,49.6094,287378.0
2024-01-22 14:40:00,52.52,52.58,52.25,52.28,378141.0,49.6094,49.6661,49.3544,49.3827,378141.0
2024-01-22 14:45:00,52.27,52.35,52.16,52.34,328840.0,49.3732,49.4488,49.2693,49.4394,328840.0
2024-01-22 14:50:00,52.32,52.5,52.26,52.46,235799.0,49.4205,49.5905,49.3638,49.5527,235799.0
2024-01-22 14:55:00,52.47,52.5,52.32,52.49,312413.0,49.5622,49.5905,49.4205,49.5811,312413.0
2024-01-22 15:00:00,52.49,52.61,52.18,52.24,445869.0,49.5811,49.6944,49.2882,49.3449,445869.0
2024-01-22 15:05:00,52.25,52.57,52.12,52.53,487281.0,49.3544,49.6566,49.2316,49.6188,487281.0
2024-01-22 15:10:00,52.53,52.64,52.4,52.55,298797.0,49.6188,49.7227,49.496,49.6377,298797.0
2024-01-22 15:15:00,52.55,52.56,52.25,52.32,317481.0,49.6377,49.6472,49.3544,49.4205,317481.0
2024-01-22 15:20:00,52.32,52.5,52.3,52.43,356276.0,49.4205,49.5905,49.4016,49.5244,356276.0
2024-01-22 15:25:00,52.43,52.62,52.39,52.5,548336.0,49.5244,49.7039,49.4866,49.5905,548336.0
2024-01-22 15:30:00,52.5,52.74,52.49,52.63,468677.0,49.5905,49.8172,49.5811,49.7133,468677.0
2024-01-22 15:35:00,52.63,52.84,52.5,52.67,425128.0,49.7133,49.9117,49.5905,49.7511,425128.0
2024-01-22 15:40:00,52.66,52.75,52.25,52.26,529698.0,49.7416,49.8266,49.3544,49.3638,529698.0
2024-01-22 15:45:00,52.25,52.4,52.24,52.28,596584.0,49.3544,49.496,49.3449,49.3827,596584.0
2024-01-22 15:50:00,52.28,52.37,52.16,52.19,835483.0,49.3827,49.4677,49.2693,49.2977,835483.0
2024-01-22 15:55:00,52.19,52.2,51.49,51.49,2262804.0,49.2977,49.3071,48.6365,48.6365,2262804.0
2024-01-23 09:30:00,52.23,53.45,51.81,53.01,1508021.0,49.3355,50.4879,48.9387,50.0722,1508021.0
2024-01-23 09:35:00,53.03,53.59,52.84,53.3,969790.0,50.0911,50.6201,49.9117,50.3462,969790.0
2024-01-23 09:40:00,53.3,53.4,52.9,53.2,712043.0,50.3462,50.4406,49.9683,50.2517,712043.0
2024-01-23 09:45:00,53.2,53.87,53.17,53.82,697025.0,50.2517,50.8846,50.2234,50.8373,697025.0
2024-01-23 09:50:00,53.82,53.95,53.59,53.66,696941.0,50.8373,50.9601,50.6201,50.6862,696941.0
2024-01-23 09:55:00,53.63,53.68,53.28,53.36,407446.0,50.6579,50.7051,50.3273,50.4028,407446.0
2024-01-23 10:00:00,53.39,53.76,53.34,53.5,274019.0,50.4312,50.7807,50.384,50.5351,274019.0
2024-01-23 10:05:00,53.51,53.59,53.14,53.26,408047.0,50.5445,50.6201,50.195,50.3084,408047.0
2024-01-23 10:10:00,53.24,53.33,53.15,53.28,207705.0,50.2895,50.3745,50.2045,50.3273,207705.0
2024-01-23 10:15:00,53.29,53.6,53.27,53.53,273378.0,50.3367,50.6295,50.3178,50.5634,273378.0
2024-01-23 10:20:00,53.53,53.58,53.33,53.49,187885.0,50.5634,50.6106,50.3745,50.5256,187885.0
2024-01-23 10:25:00,53.48,53.75,53.44,53.47,284686.0,50.5162,50.7712,50.4784,50.5067,284686.0
2024-01-23 10:30:00,53.49,53.53,53.13,53.25,238536.0,50.5256,50.5634,50.1856,50.2989,238536.0
2024-01-23 10:35:00,53.25,53.25,52.8,52.82,241124.0,50.2989,50.2989,49.8739,49.8928,241124.0
2024-01-23 10:40:00,52.84,52.91,52.57,52.58,195043.0,49.9117,49.9778,49.6566,49.6661,195043.0
2024-01-23 10:45:00,52.58,52.81,52.41,52.8,231508.0,49.6661,49.8833,49.5055,49.8739,231508.0
2024-01-23 10:50:00,52.78,52.93,52.74,52.79,105631.0,49.855,49.9967,49.8172,49.8644,105631.0
2024-01-23 10:55:00,52.77,52.86,52.64,52.75,252377.0,49.8455,49.9306,49.7227,49.8266,252377.0
2024-01-23 11:00:00,52.75,53.14,52.74,53.13,119468.0,49.8266,50.195,49.8172,50.1856,119468.0
2024-01-23 11:05:00,53.14,53.14,53.01,53.07,197629.0,50.195,50.195,50.0722,50.1289,197629.0
2024-01-23 11:10:00,53.06,53.09,52.61,52.65,199550.0,50.1195,50.1478,49.6944,49.7322,199550.0
2024-01-23 11:15:00,52.66,52.67,52.42,52.46,300286.0,49.7416,49.7511,49.5149,49.5527,300286.0
2024-01-23 11:20:00,52.48,52.56,52.36,52.53,277443.0,49.5716,49.6472,49.4583,49.6188,277443.0
2024-01-23 11:25:00,52.53,52.56,52.37,52.46,187222.0,49.6188,49.6472,49.4677,49.5527,187222.0
2024-01-23 11:30:00,52.46,52.6,52.33,52.58,206033.0,49.5527,49.685,49.4299,49.6661,206033.0
2024-01-23 11:35:00,52.58,52.74,52.5,52.68,149747.0,49.6661,49.8172,49.5905,49.7605,149747.0
2024-01-23 11:40:00,52.68,52.88,52.64,52.88,175344.0,49.7605,49.9494,49.7227,49.9494,175344.0
2024-01-23 11:45:00,52.86,52.95,52.68,52.73,211426.0,49.9306,50.0156,49.7605,49.8078,211426.0
2024-01-23 11:50:00,52.73,52.89,52.72,52.73,122039.0,49.8078,49.9589,49.7983,49.8078,122039.0
2024-01-23 11:55:00,52.72,52.81,52.66,52.74,142097.0,49.7983,49.8833,49.7416,49.8172,142097.0
2024-01-23 12:00:00,52.74,52.99,52.7,52.9,168792.0,49.8172,50.0533,49.7794,49.9683,168792.0
2024-01-23 12:05:00,52.9,53.03,52.85,53.0,159886.0,49.9683,50.0911,49.9211,50.0628,159886.0
2024-01-23 12:10:00,53.0,53.28,52.99,53.16,247680.0,50.0628,50.3273,50.0533,50.2139,247680.0
2024-01-23 12:15:00,53.16,53.27,53.06,53.13,176971.0,50.2139,50.3178,50.1195,50.1856,176971.0
2024-01-23 12:20:00,53.13,53.24,53.05,53.23,93043.0,50.1856,50.2895,50.11,50.28,93043.0
2024-01-23 12:25:00,53.23,53.28,53.17,53.23,66529.0,50.28,50.3273,50.2234,50.28,66529.0
2024-01-23 12:30:00,53.24,53.31,53.16,53.25,100941.0,50.2895,50.3556,50.2139,50.2989,100941.0
2024-01-23 12:35:00,53.26,53.6,53.25,53.59,149123.0,50.3084,50.6295,50.2989,50.6201,149123.0
2024-01-23 12:40:00,53.6,53.81,53.53,53.67,288375.0,50.6295,50.8279,50.5634,50.6957,288375.0
2024-01-23 12:45:00,53.68,53.79,53.51,53.54,158154.0,50.7051,50.809,50.5445,50.5729,158154.0
2024-01-23 12:50:00,53.54,53.65,53.52,53.63,82909.0,50.5729,50.6768,50.554,50.6579,82909.0
2024-01-23 12:55:00,53.63,53.71,53.37,53.38,93695.0,50.6579,50.7334,50.4123,50.4217,93695.0
2024-01-23 13:00:00,53.36,53.49,53.3,53.32,93094.0,50.4028,50.5256,50.3462,50.3651,93094.0
2024-01-23 13:05:00,53.32,53.52,53.31,53.48,77828.0,50.3651,50.554,50.3556,50.5162,77828.0
2024-01-23 13:10:00,53.48,53.55,53.34,53.51,71552.0,50.5162,50.5823,50.384,50.5445,71552.0
2024-01-23 13:15:00,53.51,53.87,53.5,53.84,155065.0,50.5445,50.8846,50.5351,50.8562,155065.0
2024-01-23 13:20:00,53.84,53.88,53.54,53.54,168596.0,50.8562,50.894,50.5729,50.5729,168596.0
2024-01-23 13:25:00,53.54,53.65,53.44,53.53,156068.0,50.5729,50.6768,50.4784,50.5634,156068.0
2024-01-23 13:30:00,53.54,53.79,53.52,53.73,147076.0,50.5729,50.809,50.554,50.7523,147076.0
2024-01-23 13:35:00,53.73,53.94,53.72,53.92,142923.0,50.7523,50.9507,50.7429,50.9318,142923.0
2024-01-23 13:40:00,53.92,53.92,53.76,53.86,98555.0,50.9318,50.9318,50.7807,50.8751,98555.0
2024-01-23 13:45:00,53.86,53.92,53.83,53.84,113903.0,50.8751,50.9318,50.8468,50.8562,113903.0
2024-01-23 13:50:00,53.84,53.89,53.79,53.88,115518.0,50.8562,50.9035,50.809,50.894,115518.0
2024-01-23 13:55:00,53.88,53.92,53.8,53.88,98218.0,50.894,50.9318,50.8185,50.894,98218.0
2024-01-23 14:00:00,53.87,54.19,53.87,54.13,259113.0,50.8846,51.1868,50.8846,51.1302,259113.0
2024-01-23 14:05:00,54.13,54.13,53.83,53.84,111725.0,51.1302,51.1302,50.8468,50.8562,111725.0
2024-01-23 14:10:00,53.83,53.85,53.62,53.68,124985.0,50.8468,50.8657,50.6484,50.7051,124985.0
2024-01-23 14:15:00,53.66,53.67,53.57,53.58,104775.0,50.6862,50.6957,50.6012,50.6106,104775.0
2024-01-23 14:20:00,53.58,53.59,53.23,53.27,105722.0,50.6106,50.6201,50.28,50.3178,105722.0
2024-01-23 14:25:00,53.26,53.33,53.07,53.16,226990.0,50.3084,50.3745,50.1289,50.2139,226990.0
2024-01-23 14:30:00,53.15,53.21,52.84,52.84,184992.0,50.2045,50.2612,49.9117,49.9117,184992.0
2024-01-23 14:35:00,52.85,53.03,52.84,52.91,165927.0,49.9211,50.0911,49.9117,49.9778,165927.0
2024-01-23 14:40:00,52.91,53.0,52.77,52.85,166821.0,49.9778,50.0628,49.8455,49.9211,166821.0
2024-01-23 14:45:00,52.84,52.86,52.7,52.85,127789.0,49.9117,49.9306,49.7794,49.9211,127789.0
2024-01-23 14:50:00,52.86,52.87,52.76,52.83,116461.0,49.9306,49.94,49.8361,49.9022,116461.0
2024-01-23 14:55:00,52.83,52.88,52.71,52.73,150220.0,49.9022,49.9494,49.7889,49.8078,150220.0
2024-01-23 15:00:00,52.72,52.72,52.44,52.53,327503.0,49.7983,49.7983,49.5338,49.6188,327503.0
2024-01-23 15:05:00,52.53,52.59,52.41,52.44,142936.0,49.6188,49.6755,49.5055,49.5338,142936.0
2024-01-23 15:10:00,52.44,52.48,52.38,52.39,170210.0,49.5338,49.5716,49.4772,49.4866,170210.0
2024-01-23 15:15:00,52.4,52.54,52.21,52.23,235399.0,49.496,49.6283,49.3166,49.3355,235399.0
2024-01-23 15:20:00,52.22,52.32,52.11,52.13,221856.0,49.326,49.4205,49.2221,49.241,221856.0
2024-01-23 15:25:00,52.14,52.42,52.1,52.19,280434.0,49.2505,49.5149,49.2127,49.2977,280434.0
2024-01-23 15:30:00,52.18,52.41,52.1,52.36,331016.0,49.2882,49.5055,49.2127,49.4583,331016.0
2024-01-23 15:35:00,52.39,52.39,52.16,52.21,267762.0,49.4866,49.4866,49.2693,49.3166,267762.0
2024-01-23 15:40:00,52.21,52.25,52.14,52.22,303084.0,49.3166,49.3544,49.2505,49.326,303084.0
2024-01-23 15:45:00,52.21,52.33,52.14,52.26,341102.0,49.3166,49.4299,49.2505,49.3638,341102.0
2024-01-23 15:50:00,52.25,52.33,52.22,52.3,415674.0,49.3544,49.4299,49.326,49.4016,415674.0
2024-01-23 15:55:00,52.31,52.41,52.28,52.3,720218.0,49.411,49.5055,49.3827,49.4016,720218.0
2024-01-24 09:30:00,52.31,52.71,51.94,52.44,567748.0,49.411,49.7889,49.0615,49.5338,567748.0
2024-01-24 09:35:00,52.48,52.8,52.22,52.76,215803.0,49.5716,49.8739,49.326,49.8361,215803.0
2024-01-24 09:40:00,52.75,53.14,52.54,53.12,212772.0,49.8266,50.195,49.6283,50.1761,212772.0
2024-01-24 09:45:00,53.09,53.23,52.94,53.13,218874.0,50.1478,50.28,50.0061,50.1856,218874.0
2024-01-24 09:50:00,53.09,53.11,52.62,52.64,140939.0,50.1478,50.1667,49.7039,49.7227,140939.0
2024-01-24 09:55:00,52.61,52.71,52.33,52.34,124261.0,49.6944,49.7889,49.4299,49.4394,124261.0
2024-01-24 10:00:00,52.31,52.46,52.12,52.2,216130.0,49.411,49.5527,49.2316,49.3071,216130.0
2024-01-24 10:05:00,52.2,52.49,52.09,52.35,190727.0,49.3071,49.5811,49.2032,49.4488,190727.0
2024-01-24 10:10:00,52.37,52.49,52.24,52.48,114924.0,49.4677,49.5811,49.3449,49.5716,114924.0
2024-01-24 10:15:00,52.49,52.96,52.46,52.89,124452.0,49.5811,50.025,49.5527,49.9589,124452.0
2024-01-24 10:20:00,52.88,52.94,52.63,52.75,82677.0,49.9494,50.0061,49.7133,49.8266,82677.0
2024-01-24 10:25:00,52.76,53.08,52.72,52.96,116527.0,49.8361,50.1384,49.7983,50.025,116527.0
2024-01-24 10:30:00,52.95,53.05,52.77,52.78,84398.0,50.0156,50.11,49.8455,49.855,84398.0
2024-01-24 10:35:00,52.78,52.91,52.77,52.87,48433.0,49.855,49.9778,49.8455,49.94,48433.0
2024-01-24 10:40:00,52.85,52.88,52.7,52.79,58557.0,49.9211,49.9494,49.7794,49.8644,58557.0
2024-01-24 10:45:00,52.78,52.81,52.54,52.55,62223.0,49.855,49.8833,49.6283,49.6377,62223.0
2024-01-24 10:50:00,52.56,52.79,52.52,52.73,83025.0,49.6472,49.8644,49.6094,49.8078,83025.0
2024-01-24 10:55:00,52.75,52.97,52.72,52.97,65902.0,49.8266,50.0345,49.7983,50.0345,65902.0
2024-01-24 11:00:00,52.99,53.24,52.97,53.2,100069.0,50.0533,50.2895,50.0345,50.2517,100069.0
2024-01-24 11:05:00,53.2,53.5,53.1,53.43,193845.0,50.2517,50.5351,50.1573,50.469,193845.0
2024-01-24 11:10:00,53.44,53.46,53.28,53.29,112804.0,50.4784,50.4973,50.3273,50.3367,112804.0
2024-01-24 11:15:00,53.27,53.46,53.2,53.41,105347.0,50.3178,50.4973,50.2517,50.4501,105347.0
2024-01-24 11:20:00,53.43,53.46,53.21,53.34,120680.0,50.469,50.4973,50.2612,50.384,120680.0
2024-01-24 11:25:00,53.34,53.34,52.99,53.06,158282.0,50.384,50.384,50.0533,50.1195,158282.0
2024-01-24 11:30:00,53.06,53.13,52.96,53.04,119057.0,50.1195,50.1856,50.025,50.1006,119057.0
2024-01-24 11:35:00,53.04,53.23,53.04,53.13,56256.0,50.1006,50.28,50.1006,50.1856,56256.0
2024-01-24 11:40:00,53.15,53.39,53.15,53.33,88148.0,50.2045,50.4312,50.2045,50.3745,88148.0
2024-01-24 11:45:00,53.34,53.35,53.09,53.09,58101.0,50.384,50.3934,50.1478,50.1478,58101.0
2024-01-24 11:50:00,53.08,53.37,53.07,53.35,92118.0,50.1384,50.4123,50.1289,50.3934,92118.0
2024-01-24 11:55:00,53.37,53.51,53.3,53.47,80228.0,50.4123,50.5445,50.3462,50.5067,80228.0
2024-01-24 12:00:00,53.47,53.69,53.46,53.68,92778.0,50.5067,50.7146,50.4973,50.7051,92778.0
2024-01-24 12:05:00,53.67,53.84,53.63,53.73,155875.0,50.6957,50.8562,50.6579,50.7523,155875.0
2024-01-24 12:10:00,53.72,53.73,53.5,53.6,83300.0,50.7429,50.7523,50.5351,50.6295,83300.0
2024-01-24 12:15:00,53.58,53.64,53.46,53.61,62911.0,50.6106,50.6673,50.4973,50.639,62911.0
2024-01-24 12:20:00,53.6,53.73,53.57,53.72,49805.0,50.6295,50.7523,50.6012,50.7429,49805.0
2024-01-24 12:25:00,53.73,53.83,53.72,53.79,52156.0,50.7523,50.8468,50.7429,50.809,52156.0
2024-01-24 12:30:00,53.78,53.78,53.61,53.74,55152.0,50.7996,50.7996,50.639,50.7618,55152.0
2024-01-24 12:35:00,53.73,53.88,53.71,53.83,69485.0,50.7523,50.894,50.7334,50.8468,69485.0
2024-01-24 12:40:00,53.82,53.96,53.76,53.9,136571.0,50.8373,50.9696,50.7807,50.9129,136571.0
2024-01-24 12:45:00,53.9,53.93,53.76,53.81,98651.0,50.9129,50.9413,50.7807,50.8279,98651.0
2024-01-24 12:50:00,53.81,53.95,53.78,53.94,85611.0,50.8279,50.9601,50.7996,50.9507,85611.0
2024-01-24 12:55:00,53.94,54.16,53.93,54.12,93781.0,50.9507,51.1585,50.9413,51.1207,93781.0
2024-01-24 13:00:00,54.14,54.27,54.06,54.26,108324.0,51.1396,51.2624,51.064,51.253,108324.0
2024-01-24 13:05:00,54.25,54.26,53.95,53.96,85018.0,51.2435,51.253,50.9601,50.9696,85018.0
2024-01-24 13:10:00,53.96,54.0,53.66,53.67,70680.0,50.9696,51.0074,50.6862,50.6957,70680.0
2024-01-24 13:15:00,53.69,53.73,53.48,53.62,90873.0,50.7146,50.7523,50.5162,50.6484,90873.0
2024-01-24 13:20:00,53.63,53.9,53.58,53.84,80140.0,50.6579,50.9129,50.6106,50.8562,80140.0
2024-01-24 13:25:00,53.84,54.04,53.82,54.01,52242.0,50.8562,51.0452,50.8373,51.0168,52242.0
2024-01-24 13:30:00,54.0,54.02,53.81,53.82,85281.0,51.0074,51.0263,50.8279,50.8373,85281.0
2024-01-24 13:35:00,53.81,53.83,53.54,53.69,134704.0,50.8279,50.8468,50.5729,50.7146,134704.0
2024-01-24 13:40:00,53.69,53.7,53.43,53.57,92639.0,50.7146,50.724,50.469,50.6012,92639.0
2024-01-24 13:45:00,53.58,53.58,53.35,53.36,146605.0,50.6106,50.6106,50.3934,50.4028,146605.0
2024-01-24 13:50:00,53.35,53.45,53.31,53.36,113473.0,50.3934,50.4879,50.3556,50.4028,113473.0
2024-01-24 13:55:00,53.36,53.39,53.26,53.29,68756.0,50.4028,50.4312,50.3084,50.3367,68756.0
2024-01-24 14:00:00,53.29,53.39,53.21,53.28,143229.0,50.3367,50.4312,50.2612,50.3273,143229.0
2024-01-24 14:05:00,53.28,53.28,53.05,53.08,73871.0,50.3273,50.3273,50.11,50.1384,73871.0
2024-01-24 14:10:00,53.08,53.16,52.97,53.0,69679.0,50.1384,50.2139,50.0345,50.0628,69679.0
2024-01-24 14:15:00,53.0,53.15,52.96,53.08,70783.0,50.0628,50.2045,50.025,50.1384,70783.0
2024-01-24 14:20:00,53.08,53.09,52.97,53.02,48593.0,50.1384,50.1478,50.0345,50.0817,48593.0
2024-01-24 14:25:00,53.02,53.06,52.96,53.0,44009.0,50.0817,50.1195,50.025,50.0628,44009.0
2024-01-24 14:30:00,53.0,53.01,52.85,52.85,84689.0,50.0628,50.0722,49.9211,49.9211,84689.0
2024-01-24 14:35:00,52.86,52.89,52.72,52.73,87335.0,49.9306,49.9589,49.7983,49.8078,87335.0
2024-01-24 14:40:00,52.73,52.87,52.69,52.83,131330.0,49.8078,49.94,49.77,49.9022,131330.0
2024-01-24 14:45:00,52.84,52.89,52.79,52.82,61576.0,49.9117,49.9589,49.8644,49.8928,61576.0
2024-01-24 14:50:00,52.81,52.84,52.67,52.73,98305.0,49.8833,49.9117,49.7511,49.8078,98305.0
2024-01-24 14:55:00,52.73,52.74,52.62,52.7,67709.0,49.8078,49.8172,49.7039,49.7794,67709.0
2024-01-24 15:00:00,52.7,52.75,52.6,52.6,101911.0,49.7794,49.8266,49.685,49.685,101911.0
2024-01-24 15:05:00,52.6,52.68,52.56,52.66,87240.0,49.685,49.7605,49.6472,49.7416,87240.0
2024-01-24 15:10:00,52.66,52.67,52.37,52.41,191033.0,49.7416,49.7511,49.4677,49.5055,191033.0
2024-01-24 15:15:00,52.41,52.67,52.37,52.56,125327.0,49.5055,49.7511,49.4677,49.6472,125327.0
2024-01-24 15:20:00,52.58,52.71,52.54,52.64,110154.0,49.6661,49.7889,49.6283,49.7227,110154.0
2024-01-24 15:25:00,52.64,52.69,52.49,52.54,94936.0,49.7227,49.77,49.5811,49.6283,94936.0
2024-01-24 15:30:00,52.55,52.55,52.39,52.4,93939.0,49.6377,49.6377,49.4866,49.496,93939.0
2024-01-24 15:35:00,52.41,52.52,52.39,52.49,137123.0,49.5055,49.6094,49.4866,49.5811,137123.0
2024-01-24 15:40:00,52.49,52.52,52.36,52.41,149741.0,49.5811,49.6094,49.4583,49.5055,149741.0
2024-01-24 15:45:00,52.4,52.59,52.37,52.59,191845.0,49.496,49.6755,49.4677,49.6755,191845.0
2024-01-24 15:50:00,52.6,52.77,52.52,52.71,274519.0,49.685,49.8455,49.6094,49.7889,274519.0
2024-01-24 15:55:00,52.7,52.77,52.61,52.63,518844.0,49.7794,49.8455,49.6944,49.7133,518844.0
2024-01-25 09:30:00,52.63,53.07,52.37,52.79,322975.0,49.7133,50.1289,49.4677,49.8644,322975.0
2024-01-25 09:35:00,52.79,53.11,52.76,52.8,150304.0,49.8644,50.1667,49.8361,49.8739,150304.0
2024-01-25 09:40:00,52.8,52.89,52.06,52.45,154488.0,49.8739,49.9589,49.1749,49.5433,154488.0
2024-01-25 09:45:00,52.41,52.43,51.67,51.93,266541.0,49.5055,49.5244,48.8065,49.0521,266541.0
2024-01-25 09:50:00,51.94,52.23,51.86,52.16,144598.0,49.0615,49.3355,48.986,49.2693,144598.0
2024-01-25 09:55:00,52.16,52.45,52.11,52.38,100844.0,49.2693,49.5433,49.2221,49.4772,100844.0
2024-01-25 10:00:00,52.37,52.4,52.05,52.27,116250.0,49.4677,49.496,49.1654,49.3732,116250.0
2024-01-25 10:05:00,52.28,52.44,52.15,52.15,68720.0,49.3827,49.5338,49.2599,49.2599,68720.0
2024-01-25 10:10:00,52.15,52.23,51.83,51.85,82723.0,49.2599,49.3355,48.9576,48.9765,82723.0
2024-01-25 10:15:00,51.88,52.02,51.66,51.67,140338.0,49.0049,49.1371,48.7971,48.8065,140338.0
2024-01-25 10:20:00,51.66,51.77,51.5,51.67,186529.0,48.7971,48.901,48.6459,48.8065,186529.0
2024-01-25 10:25:00,51.65,51.66,51.36,51.42,193518.0,48.7876,48.7971,48.5137,48.5704,193518.0
2024-01-25 10:30:00,51.41,51.44,51.28,51.39,185923.0,48.5609,48.5892,48.4381,48.542,185923.0
2024-01-25 10:35:00,51.38,51.61,51.31,51.35,132170.0,48.5326,48.7498,48.4665,48.5042,132170.0
2024-01-25 10:40:00,51.35,51.38,51.19,51.28,142169.0,48.5042,48.5326,48.3531,48.4381,142169.0
2024-01-25 10:45:00,51.29,51.34,51.17,51.19,94522.0,48.4476,48.4948,48.3342,48.3531,94522.0
2024-01-25 10:50:00,51.18,51.23,51.07,51.11,90020.0,48.3437,48.3909,48.2398,48.2775,90020.0
2024-01-25 10:55:00,51.09,51.27,51.07,51.14,179212.0,48.2586,48.4287,48.2398,48.3059,179212.0
2024-01-25 11:00:00,51.14,51.24,51.1,51.23,116196.0,48.3059,48.4003,48.2681,48.3909,116196.0
2024-01-25 11:05:00,51.25,51.28,51.01,51.08,100091.0,48.4098,48.4381,48.1831,48.2492,100091.0
2024-01-25 11:10:00,51.09,51.16,51.07,51.09,97841.0,48.2586,48.3248,48.2398,48.2586,97841.0
2024-01-25 11:15:00,51.09,51.25,51.09,51.19,71240.0,48.2586,48.4098,48.2586,48.3531,71240.0
2024-01-25 11:20:00,51.18,51.19,50.92,50.99,201525.0,48.3437,48.3531,48.0981,48.1642,201525.0
2024-01-25 11:25:00,50.99,51.13,50.96,50.97,123583.0,48.1642,48.2964,48.1358,48.1453,123583.0
2024-01-25 11:30:00,50.97,50.97,50.75,50.91,160989.0,48.1453,48.1453,47.9375,48.0886,160989.0
2024-01-25 11:35:00,50.91,51.08,50.91,51.03,89479.0,48.0886,48.2492,48.0886,48.202,89479.0
2024-01-25 11:40:00,51.02,51.08,50.98,51.04,75986.0,48.1925,48.2492,48.1547,48.2114,75986.0
2024-01-25 11:45:00,51.05,51.06,50.81,50.81,128179.0,48.2209,48.2303,47.9942,47.9942,128179.0
2024-01-25 11:50:00,50.82,50.85,50.74,50.8,110905.0,48.0036,48.0319,47.928,47.9847,110905.0
2024-01-25 11:55:00,50.79,50.87,50.76,50.84,99411.0,47.9753,48.0508,47.9469,48.0225,99411.0
2024-01-25 12:00:00,50.83,50.84,50.72,50.73,66302.0,48.0131,48.0225,47.9091,47.9186,66302.0
2024-01-25 12:05:00,50.73,50.9,50.72,50.87,85870.0,47.9186,48.0792,47.9091,48.0508,85870.0
2024-01-25 12:10:00,50.88,51.16,50.84,51.14,109201.0,48.0603,48.3248,48.0225,48.3059,109201.0
2024-01-25 12:15:00,51.14,51.17,51.08,51.1,81193.0,48.3059,48.3342,48.2492,48.2681,81193.0
2024-01-25 12:20:00,51.12,51.15,51.09,51.13,44795.0,48.287,48.3153,48.2586,48.2964,44795.0
2024-01-25 12:25:00,51.13,51.24,51.11,51.17,72543.0,48.2964,48.4003,48.2775,48.3342,72543.0
2024-01-25 12:30:00,51.17,51.21,51.02,51.05,85281.0,48.3342,48.372,48.1925,48.2209,85281.0
2024-01-25 12:35:00,51.05,51.06,50.92,51.02,71162.0,48.2209,48.2303,48.0981,48.1925,71162.0
2024-01-25 12:40:00,50.99,51.04,50.92,50.98,37843.0,48.1642,48.2114,48.0981,48.1547,37843.0
2024-01-25 12:45:00,50.99,51.07,50.91,50.91,56436.0,48.1642,48.2398,48.0886,48.0886,56436.0
2024-01-25 12:50:00,50.91,50.98,50.88,50.96,164269.0,48.0886,48.1547,48.0603,48.1358,164269.0
2024-01-25 12:55:00,50.94,51.03,50.92,51.0,76350.0,48.117,48.202,48.0981,48.1736,76350.0
2024-01-25 13:00:00,51.01,51.37,51.0,51.33,92798.0,48.1831,48.5231,48.1736,48.4853,92798.0
2024-01-25 13:05:00,51.33,51.33,51.09,51.11,95454.0,48.4853,48.4853,48.2586,48.2775,95454.0
2024-01-25 13:10:00,51.11,51.31,51.1,51.3,55663.0,48.2775,48.4665,48.2681,48.457,55663.0
2024-01-25 13:15:00,51.31,51.41,51.29,51.35,110062.0,48.4665,48.5609,48.4476,48.5042,110062.0
2024-01-25 13:20:00,51.35,51.35,51.07,51.12,64598.0,48.5042,48.5042,48.2398,48.287,64598.0
2024-01-25 13:25:00,51.12,51.27,51.11,51.22,109935.0,48.287,48.4287,48.2775,48.3814,109935.0
2024-01-25 13:30:00,51.21,51.39,51.2,51.21,112472.0,48.372,48.542,48.3625,48.372,112472.0
2024-01-25 13:35:00,51.2,51.25,51.18,51.2,34263.0,48.3625,48.4098,48.3437,48.3625,34263.0
2024-01-25 13:40:00,51.2,51.27,51.19,51.25,34454.0,48.3625,48.4287,48.3531,48.4098,34454.0
2024-01-25 13:45:00,51.23,51.24,51.16,51.21,49337.0,48.3909,48.4003,48.3248,48.372,49337.0
2024-01-25 13:50:00,51.21,51.33,51.19,51.27,119281.0,48.372,48.4853,48.3531,48.4287,119281.0
2024-01-25 13:55:00,51.28,51.43,51.26,51.4,67113.0,48.4381,48.5798,48.4192,48.5515,67113.0
2024-01-25 14:00:00,51.41,51.45,51.31,51.31,43410.0,48.5609,48.5987,48.4665,48.4665,43410.0
2024-01-25 14:05:00,51.31,51.38,51.27,51.3,55651.0,48.4665,48.5326,48.4287,48.457,55651.0
2024-01-25 14:10:00,51.31,51.35,51.25,51.31,39731.0,48.4665,48.5042,48.4098,48.4665,39731.0
2024-01-25 14:15:00,51.31,51.4,51.27,51.39,77459.0,48.4665,48.5515,48.4287,48.542,77459.0
2024-01-25 14:20:00,51.4,51.42,51.27,51.34,105487.0,48.5515,48.5704,48.4287,48.4948,105487.0
2024-01-25 14:25:00,51.33,51.35,51.18,51.27,52499.0,48.4853,48.5042,48.3437,48.4287,52499.0
2024-01-25 14:30:00,51.26,51.28,51.1,51.15,38732.0,48.4192,48.4381,48.2681,48.3153,38732.0
2024-01-25 14:35:00,51.14,51.2,51.1,51.16,55144.0,48.3059,48.3625,48.2681,48.3248,55144.0
2024-01-25 14:40:00,51.16,51.18,51.06,51.13,111075.0,48.3248,48.3437,48.2303,48.2964,111075.0
2024-01-25 14:45:00,51.13,51.28,51.13,51.16,54533.0,48.2964,48.4381,48.2964,48.3248,54533.0
2024-01-25 14:50:00,51.15,51.21,51.08,51.19,53339.0,48.3153,48.372,48.2492,48.3531,53339.0
2024-01-25 14:55:00,51.18,51.18,51.08,51.17,55152.0,48.3437,48.3437,48.2492,48.3342,55152.0
2024-01-25 15:00:00,51.17,51.18,51.07,51.07,55170.0,48.3342,48.3437,48.2398,48.2398,55170.0
2024-01-25 15:05:00,51.07,51.07,50.96,50.97,67074.0,48.2398,48.2398,48.1358,48.1453,67074.0
2024-01-25 15:10:00,50.97,51.06,50.96,51.02,87726.0,48.1453,48.2303,48.1358,48.1925,87726.0
2024-01-25 15:15:00,51.02,51.08,50.93,51.04,79716.0,48.1925,48.2492,48.1075,48.2114,79716.0
2024-01-25 15:20:00,51.04,51.18,51.02,51.15,64205.0,48.2114,48.3437,48.1925,48.3153,64205.0
2024-01-25 15:25:00,51.14,51.21,51.14,51.2,79758.0,48.3059,48.372,48.3059,48.3625,79758.0
2024-01-25 15:30:00,51.2,51.38,51.15,51.24,110226.0,48.3625,48.5326,48.3153,48.4003,110226.0
2024-01-25 15:35:00,51.25,51.43,51.24,51.37,83534.0,48.4098,48.5798,48.4003,48.5231,83534.0
2024-01-25 15:40:00,51.38,51.53,51.35,51.46,138152.0,48.5326,48.6743,48.5042,48.6081,138152.0
2024-01-25 15:45:00,51.46,51.58,51.38,51.46,196712.0,48.6081,48.7215,48.5326,48.6081,196712.0
2024-01-25 15:50:00,51.46,51.57,51.43,51.51,237778.0,48.6081,48.712,48.5798,48.6554,237778.0
2024-01-25 15:55:00,51.52,51.52,51.28,51.39,639396.0,48.6648,48.6648,48.4381,48.542,639396.0
2024-01-26 09:30:00,52.01,52.37,51.85,51.92,380539.0,49.1277,49.4677,48.9765,49.0426,380539.0
2024-01-26 09:35:00,51.95,52.15,51.45,51.92,207022.0,49.071,49.2599,48.5987,49.0426,207022.0
2024-01-26 09:40:00,51.9,52.49,51.9,52.37,116603.0,49.0238,49.5811,49.0238,49.4677,116603.0
2024-01-26 09:45:00,52.35,52.39,51.9,52.05,85208.0,49.4488,49.4866,49.0238,49.1654,85208.0
2024-01-26 09:50:00,52.07,52.07,51.81,51.89,82493.0,49.1843,49.1843,48.9387,49.0143,82493.0
2024-01-26 09:55:00,51.89,51.89,51.61,51.77,101597.0,49.0143,49.0143,48.7498,48.901,101597.0
2024-01-26 10:00:00,51.8,51.89,51.7,51.87,213491.0,48.9293,49.0143,48.8348,48.9954,213491.0
2024-01-26 10:05:00,51.88,52.0,51.8,51.83,60961.0,49.0049,49.1182,48.9293,48.9576,60961.0
2024-01-26 10:10:00,51.85,51.92,51.79,51.82,57672.0,48.9765,49.0426,48.9198,48.9482,57672.0
2024-01-26 10:15:00,51.81,51.87,51.73,51.77,57260.0,48.9387,48.9954,48.8632,48.901,57260.0
2024-01-26 10:20:00,51.77,51.87,51.58,51.62,163692.0,48.901,48.9954,48.7215,48.7593,163692.0
2024-01-26 10:25:00,51.62,51.63,51.41,51.44,189089.0,48.7593,48.7687,48.5609,48.5892,189089.0
2024-01-26 10:30:00,51.42,51.62,51.32,51.6,215596.0,48.5704,48.7593,48.4759,48.7404,215596.0
2024-01-26 10:35:00,51.58,51.58,51.2,51.25,71986.0,48.7215,48.7215,48.3625,48.4098,71986.0
2024-01-26 10:40:00,51.25,51.35,51.2,51.29,66447.0,48.4098,48.5042,48.3625,48.4476,66447.0
2024-01-26 10:45:00,51.29,51.32,51.17,51.21,91924.0,48.4476,48.4759,48.3342,48.372,91924.0
2024-01-26 10:50:00,51.22,51.28,51.16,51.23,91815.0,48.3814,48.4381,48.3248,48.3909,91815.0
2024-01-26 10:55:00,51.22,51.3,51.21,51.23,78345.0,48.3814,48.457,48.372,48.3909,78345.0
2024-01-26 11:00:00,51.23,51.54,51.22,51.49,97386.0,48.3909,48.6837,48.3814,48.6365,97386.0
2024-01-26 11:05:00,51.49,51.6,51.43,51.45,101708.0,48.6365,48.7404,48.5798,48.5987,101708.0
2024-01-26 11:10:00,51.44,51.47,51.29,51.44,70729.0,48.5892,48.6176,48.4476,48.5892,70729.0
2024-01-26 11:15:00,51.42,51.56,51.42,51.5,68059.0,48.5704,48.7026,48.5704,48.6459,68059.0
2024-01-26 11:20:00,51.49,51.54,51.38,51.45,69154.0,48.6365,48.6837,48.5326,48.5987,69154.0
2024-01-26 11:25:00,51.44,51.53,51.44,51.52,49674.0,48.5892,48.6743,48.5892,48.6648,49674.0
2024-01-26 11:30:00,51.52,51.63,51.47,51.6,66675.0,48.6648,48.7687,48.6176,48.7404,66675.0
2024-01-26 11:35:00,51.61,51.79,51.59,51.74,139519.0,48.7498,48.9198,48.7309,48.8726,139519.0
2024-01-26 11:40:00,51.73,51.91,51.73,51.8,96486.0,48.8632,49.0332,48.8632,48.9293,96486.0
2024-01-26 11:45:00,51.8,51.82,51.71,51.76,69149.0,48.9293,48.9482,48.8443,48.8915,69149.0
2024-01-26 11:50:00,51.76,51.99,51.75,51.97,35590.0,48.8915,49.1088,48.8821,49.0899,35590.0
2024-01-26 11:55:00,51.97,51.99,51.85,51.89,55599.0,49.0899,49.1088,48.9765,49.0143,55599.0
2024-01-26 12:00:00,51.89,51.93,51.88,51.9,36262.0,49.0143,49.0521,49.0049,49.0238,36262.0
2024-01-26 12:05:00,51.9,51.95,51.87,51.9,57174.0,49.0238,49.071,48.9954,49.0238,57174.0
2024-01-26 12:10:00,51.9,51.92,51.79,51.89,108349.0,49.0238,49.0426,48.9198,49.0143,108349.0
2024-01-26 12:15:00,51.9,51.92,51.8,51.86,49925.0,49.0238,49.0426,48.9293,48.986,49925.0
2024-01-26 12:20:00,51.86,51.95,51.85,51.86,96463.0,48.986,49.071,48.9765,48.986,96463.0
2024-01-26 12:25:00,51.86,51.97,51.86,51.95,49976.0,48.986,49.0899,48.986,49.071,49976.0
2024-01-26 12:30:00,51.95,51.96,51.83,51.87,61030.0,49.071,49.0804,48.9576,48.9954,61030.0
2024-01-26 12:35:00,51.87,51.95,51.8,51.94,68728.0,48.9954,49.071,48.9293,49.0615,68728.0
2024-01-26 12:40:00,51.92,51.96,51.84,51.94,62616.0,49.0426,49.0804,48.9671,49.0615,62616.0
2024-01-26 12:45:00,51.96,51.98,51.88,51.92,56939.0,49.0804,49.0993,49.0049,49.0426,56939.0
2024-01-26 12:50:00,51.92,52.12,51.92,52.1,71130.0,49.0426,49.2316,49.0426,49.2127,71130.0
2024-01-26 12:55:00,52.09,52.19,52.08,52.14,54493.0,49.2032,49.2977,49.1938,49.2505,54493.0
2024-01-26 13:00:00,52.14,52.18,52.06,52.17,32423.0,49.2505,49.2882,49.1749,49.2788,32423.0
2024-01-26 13:05:00,52.16,52.21,52.09,52.19,71555.0,49.2693,49.3166,49.2032,49.2977,71555.0
2024-01-26 13:10:00,52.21,52.27,52.15,52.2,119645.0,49.3166,49.3732,49.2599,49.3071,119645.0
2024-01-26 13:15:00,52.2,52.24,52.17,52.2,42641.0,49.3071,49.3449,49.2788,49.3071,42641.0
2024-01-26 13:20:00,52.2,52.29,52.17,52.28,71269.0,49.3071,49.3921,49.2788,49.3827,71269.0
2024-01-26 13:25:00,52.29,52.34,52.18,52.19,69093.0,49.3921,49.4394,49.2882,49.2977,69093.0
2024-01-26 13:30:00,52.19,52.24,52.15,52.22,64964.0,49.2977,49.3449,49.2599,49.326,64964.0
2024-01-26 13:35:00,52.23,52.34,52.23,52.33,56238.0,49.3355,49.4394,49.3355,49.4299,56238.0
2024-01-26 13:40:00,52.33,52.33,52.19,52.27,120204.0,49.4299,49.4299,49.2977,49.3732,120204.0
2024-01-26 13:45:00,52.26,52.28,52.18,52.27,55296.0,49.3638,49.3827,49.2882,49.3732,55296.0
2024-01-26 13:50:00,52.26,52.39,52.21,52.27,144026.0,49.3638,49.4866,49.3166,49.3732,144026.0
2024-01-26 13:55:00,52.27,52.34,52.21,52.22,65216.0,49.3732,49.4394,49.3166,49.326,65216.0
2024-01-26 14:00:00,52.22,52.3,52.2,52.21,47955.0,49.326,49.4016,49.3071,49.3166,47955.0
2024-01-26 14:05:00,52.22,52.22,52.13,52.15,65311.0,49.326,49.326,49.241,49.2599,65311.0
2024-01-26 14:10:00,52.14,52.16,52.03,52.03,61362.0,49.2505,49.2693,49.1465,49.1465,61362.0
2024-01-26 14:15:00,52.04,52.09,52.02,52.04,74727.0,49.156,49.2032,49.1371,49.156,74727.0
2024-01-26 14:20:00,52.04,52.15,52.0,52.15,41303.0,49.156,49.2599,49.1182,49.2599,41303.0
2024-01-26 14:25:00,52.15,52.15,52.01,52.02,36791.0,49.2599,49.2599,49.1277,49.1371,36791.0
2024-01-26 14:30:00,52.03,52.07,51.98,52.04,50172.0,49.1465,49.1843,49.0993,49.156,50172.0
2024-01-26 14:35:00,52.04,52.15,52.02,52.15,32914.0,49.156,49.2599,49.1371,49.2599,32914.0
2024-01-26 14:40:00,52.14,52.24,52.13,52.23,45144.0,49.2505,49.3449,49.241,49.3355,45144.0
2024-01-26 14:45:00,52.23,52.25,52.16,52.18,72359.0,49.3355,49.3544,49.2693,49.2882,72359.0
2024-01-26 14:50:00,52.19,52.24,52.17,52.24,59025.0,49.2977,49.3449,49.2788,49.3449,59025.0
2024-01-26 14:55:00,52.25,52.33,52.24,52.31,86455.0,49.3544,49.4299,49.3449,49.411,86455.0
2024-01-26 15:00:00,52.31,52.34,52.23,52.23,84438.0,49.411,49.4394,49.3355,49.3355,84438.0
2024-01-26 15:05:00,52.23,52.26,52.18,52.25,53246.0,49.3355,49.3638,49.2882,49.3544,53246.0
2024-01-26 15:10:00,52.25,52.45,52.24,52.33,102361.0,49.3544,49.5433,49.3449,49.4299,102361.0
2024-01-26 15:15:00,52.34,52.35,52.25,52.29,77295.0,49.4394,49.4488,49.3544,49.3921,77295.0
2024-01-26 15:20:00,52.29,52.31,52.2,52.25,89512.0,49.3921,49.411,49.3071,49.3544,89512.0
2024-01-26 15:25:00,52.24,52.28,52.21,52.26,64196.0,49.3449,49.3827,49.3166,49.3638,64196.0
2024-01-26 15:30:00,52.26,52.31,52.18,52.25,106676.0,49.3638,49.411,49.2882,49.3544,106676.0
2024-01-26 15:35:00,52.25,52.25,52.16,52.2,94555.0,49.3544,49.3544,49.2693,49.3071,94555.0
2024-01-26 15:40:00,52.2,52.35,52.17,52.33,88130.0,49.3071,49.4488,49.2788,49.4299,88130.0
2024-01-26 15:45:00,52.34,52.34,52.21,52.25,76507.0,49.4394,49.4394,49.3166,49.3544,76507.0
2024-01-26 15:50:00,52.24,52.26,52.06,52.2,217866.0,49.3449,49.3638,49.1749,49.3071,217866.0
2024-01-26 15:55:00,52.2,52.22,52.02,52.05,505091.0,49.3071,49.326,49.1371,49.1654,505091.0
2024-01-29 09:30:00,53.91,53.91,53.12,53.55,448806.0,50.9224,50.9224,50.1761,50.5823,448806.0
2024-01-29 09:35:00,53.54,53.54,53.07,53.34,180030.0,50.5729,50.5729,50.1289,50.384,180030.0
2024-01-29 09:40:00,53.35,53.59,53.35,53.41,150966.0,50.3934,50.6201,50.3934,50.4501,150966.0
2024-01-29 09:45:00,53.38,53.67,53.21,53.58,113965.0,50.4217,50.6957,50.2612,50.6106,113965.0
2024-01-29 09:50:00,53.6,53.88,53.5,53.82,147756.0,50.6295,50.894,50.5351,50.8373,147756.0
2024-01-29 09:55:00,53.85,54.16,53.8,54.04,245796.0,50.8657,51.1585,50.8185,51.0452,245796.0
2024-01-29 10:00:00,54.04,54.05,53.49,53.63,167174.0,51.0452,51.0546,50.5256,50.6579,167174.0
2024-01-29 10:05:00,53.64,53.97,53.6,53.94,99219.0,50.6673,50.979,50.6295,50.9507,99219.0
2024-01-29 10:10:00,53.95,53.97,53.47,53.47,101118.0,50.9601,50.979,50.5067,50.5067,101118.0
2024-01-29 10:15:00,53.51,53.53,53.29,53.35,88914.0,50.5445,50.5634,50.3367,50.3934,88914.0
2024-01-29 10:20:00,53.35,53.39,53.21,53.31,101566.0,50.3934,50.4312,50.2612,50.3556,101566.0
2024-01-29 10:25:00,53.31,53.31,53.13,53.24,137880.0,50.3556,50.3556,50.1856,50.2895,137880.0
2024-01-29 10:30:00,53.23,53.29,53.16,53.27,58389.0,50.28,50.3367,50.2139,50.3178,58389.0
2024-01-29 10:35:00,53.28,53.52,53.27,53.46,71165.0,50.3273,50.554,50.3178,50.4973,71165.0
2024-01-29 10:40:00,53.46,53.51,53.36,53.4,59643.0,50.4973,50.5445,50.4028,50.4406,59643.0
2024-01-29 10:45:00,53.42,53.59,53.4,53.58,91733.0,50.4595,50.6201,50.4406,50.6106,91733.0
2024-01-29 10:50:00,53.6,53.69,53.55,53.58,110119.0,50.6295,50.7146,50.5823,50.6106,110119.0
2024-01-29 10:55:00,53.58,53.73,53.57,53.73,73634.0,50.6106,50.7523,50.6012,50.7523,73634.0
2024-01-29 11:00:00,53.74,53.89,53.67,53.88,111799.0,50.7618,50.9035,50.6957,50.894,111799.0
2024-01-29 11:05:00,53.88,53.96,53.82,53.95,85643.0,50.894,50.9696,50.8373,50.9601,85643.0
2024-01-29 11:10:00,53.96,54.05,53.84,53.98,99989.0,50.9696,51.0546,50.8562,50.9885,99989.0
2024-01-29 11:15:00,54.0,54.05,53.89,53.99,80958.0,51.0074,51.0546,50.9035,50.9979,80958.0
2024-01-29 11:20:00,54.0,54.07,53.97,54.05,84184.0,51.0074,51.0735,50.979,51.0546,84184.0
2024-01-29 11:25:00,54.04,54.05,53.88,53.91,95408.0,51.0452,51.0546,50.894,50.9224,95408.0
2024-01-29 11:30:00,53.92,54.02,53.87,53.98,86137.0,50.9318,51.0263,50.8846,50.9885,86137.0
2024-01-29 11:35:00,53.99,54.07,53.84,53.98,103277.0,50.9979,51.0735,50.8562,50.9885,103277.0
2024-01-29 11:40:00,53.98,54.12,53.93,54.04,111225.0,50.9885,51.1207,50.9413,51.0452,111225.0
2024-01-29 11:45:00,54.05,54.25,54.04,54.23,112900.0,51.0546,51.2435,51.0452,51.2246,112900.0
2024-01-29 11:50:00,54.22,54.34,54.21,54.26,75455.0,51.2152,51.3285,51.2057,51.253,75455.0
2024-01-29 11:55:00,54.26,54.4,54.24,54.39,67151.0,51.253,51.3852,51.2341,51.3758,67151.0
2024-01-29 12:00:00,54.39,54.42,54.29,54.32,111939.0,51.3758,51.4041,51.2813,51.3096,111939.0
2024-01-29 12:05:00,54.32,54.36,54.26,54.36,58786.0,51.3096,51.3474,51.253,51.3474,58786.0
2024-01-29 12:10:00,54.36,54.39,54.22,54.27,73259.0,51.3474,51.3758,51.2152,51.2624,73259.0
2024-01-29 12:15:00,54.27,54.42,54.23,54.41,59076.0,51.2624,51.4041,51.2246,51.3947,59076.0
2024-01-29 12:20:00,54.42,54.53,54.4,54.52,64501.0,51.4041,51.508,51.3852,51.4986,64501.0
2024-01-29 12:25:00,54.51,54.62,54.51,54.53,105434.0,51.4891,51.593,51.4891,51.508,105434.0
2024-01-29 12:30:00,54.52,54.73,54.5,54.68,150485.0,51.4986,51.6969,51.4797,51.6497,150485.0
2024-01-29 12:35:00,54.67,54.74,54.63,54.68,78894.0,51.6402,51.7064,51.6025,51.6497,78894.0
2024-01-29 12:40:00,54.7,54.71,54.56,54.56,45176.0,51.6686,51.678,51.5363,51.5363,45176.0
2024-01-29 12:45:00,54.57,54.57,54.43,54.46,34876.0,51.5458,51.5458,51.4135,51.4419,34876.0
2024-01-29 12:50:00,54.43,54.65,54.43,54.63,68119.0,51.4135,51.6214,51.4135,51.6025,68119.0
2024-01-29 12:55:00,54.63,54.68,54.59,54.67,60991.0,51.6025,51.6497,51.5647,51.6402,60991.0
2024-01-29 13:00:00,54.65,54.72,54.59,54.68,90698.0,51.6214,51.6875,51.5647,51.6497,90698.0
2024-01-29 13:05:00,54.68,54.77,54.67,54.7,171894.0,51.6497,51.7347,51.6402,51.6686,171894.0
2024-01-29 13:10:00,54.7,54.71,54.64,54.67,50479.0,51.6686,51.678,51.6119,51.6402,50479.0
2024-01-29 13:15:00,54.68,54.78,54.67,54.76,98997.0,51.6497,51.7441,51.6402,51.7253,98997.0
2024-01-29 13:20:00,54.75,54.79,54.72,54.74,88374.0,51.7158,51.7536,51.6875,51.7064,88374.0
2024-01-29 13:25:00,54.72,54.76,54.68,54.7,92387.0,51.6875,51.7253,51.6497,51.6686,92387.0
2024-01-29 13:30:00,54.7,54.8,54.69,54.75,82194.0,51.6686,51.763,51.6591,51.7158,82194.0
2024-01-29 13:35:00,54.75,54.76,54.69,54.72,57764.0,51.7158,51.7253,51.6591,51.6875,57764.0
2024-01-29 13:40:00,54.71,54.72,54.51,54.51,55075.0,51.678,51.6875,51.4891,51.4891,55075.0
2024-01-29 13:45:00,54.51,54.52,54.33,54.4,80424.0,51.4891,51.4986,51.3191,51.3852,80424.0
2024-01-29 13:50:00,54.39,54.44,54.26,54.44,88225.0,51.3758,51.423,51.253,51.423,88225.0
2024-01-29 13:55:00,54.45,54.58,54.41,54.51,63862.0,51.4324,51.5552,51.3947,51.4891,63862.0
2024-01-29 14:00:00,54.51,54.65,54.51,54.65,43516.0,51.4891,51.6214,51.4891,51.6214,43516.0
2024-01-29 14:05:00,54.65,54.69,54.58,54.66,41993.0,51.6214,51.6591,51.5552,51.6308,41993.0
2024-01-29 14:10:00,54.67,54.78,54.67,54.77,76000.0,51.6402,51.7441,51.6402,51.7347,76000.0
2024-01-29 14:15:00,54.77,54.87,54.75,54.83,66508.0,51.7347,51.8292,51.7158,51.7914,66508.0
2024-01-29 14:20:00,54.82,54.91,54.82,54.86,72016.0,51.7819,51.8669,51.7819,51.8197,72016.0
2024-01-29 14:25:00,54.87,54.94,54.85,54.93,60370.0,51.8292,51.8953,51.8103,51.8858,60370.0
2024-01-29 14:30:00,54.94,55.02,54.91,55.0,114713.0,51.8953,51.9708,51.8669,51.952,114713.0
2024-01-29 14:35:00,55.0,55.11,54.98,55.03,91061.0,51.952,52.0559,51.9331,51.9803,91061.0
2024-01-29 14:40:00,55.03,55.05,54.95,55.0,58144.0,51.9803,51.9992,51.9047,51.952,58144.0
2024-01-29 14:45:00,55.0,55.0,54.91,54.94,73897.0,51.952,51.952,51.8669,51.8953,73897.0
2024-01-29 14:50:00,54.94,54.94,54.8,54.86,52230.0,51.8953,51.8953,51.763,51.8197,52230.0
2024-01-29 14:55:00,54.85,54.99,54.83,54.95,69580.0,51.8103,51.9425,51.7914,51.9047,69580.0
2024-01-29 15:00:00,54.96,55.1,54.94,55.08,139764.0,51.9142,52.0464,51.8953,52.0275,139764.0
2024-01-29 15:05:00,55.08,55.11,54.95,54.97,93921.0,52.0275,52.0559,51.9047,51.9236,93921.0
2024-01-29 15:10:00,54.97,55.03,54.96,55.0,69298.0,51.9236,51.9803,51.9142,51.952,69298.0
2024-01-29 15:15:00,54.99,55.15,54.99,55.07,156478.0,51.9425,52.0936,51.9425,52.0181,156478.0
2024-01-29 15:20:00,55.1,55.15,55.03,55.04,55715.0,52.0464,52.0936,51.9803,51.9897,55715.0
2024-01-29 15:25:00,55.04,55.14,54.95,54.99,120386.0,51.9897,52.0842,51.9047,51.9425,120386.0
2024-01-29 15:30:00,55.0,55.02,54.85,54.88,114154.0,51.952,51.9708,51.8103,51.8386,114154.0
2024-01-29 15:35:00,54.87,54.96,54.81,54.82,117307.0,51.8292,51.9142,51.7725,51.7819,117307.0
2024-01-29 15:40:00,54.82,54.88,54.81,54.81,104585.0,51.7819,51.8386,51.7725,51.7725,104585.0
2024-01-29 15:45:00,54.82,54.94,54.77,54.86,155785.0,51.7819,51.8953,51.7347,51.8197,155785.0
2024-01-29 15:50:00,54.86,54.91,54.85,54.89,241512.0,51.8197,51.8669,51.8103,51.8481,241512.0
2024-01-29 15:55:00,54.89,54.99,54.88,54.93,474248.0,51.8481,51.9425,51.8386,51.8858,474248.0
2024-01-30 09:30:00,55.1,55.59,55.08,55.17,312726.0,52.0464,52.5093,52.0275,52.1125,312726.0
2024-01-30 09:35:00,55.2,55.27,54.72,54.92,192151.0,52.1409,52.207,51.6875,51.8764,192151.0
2024-01-30 09:40:00,54.91,55.31,54.91,55.21,119590.0,51.8669,52.2448,51.8669,52.1503,119590.0
2024-01-30 09:45:00,55.21,55.43,55.13,55.33,151072.0,52.1503,52.3581,52.0748,52.2637,151072.0
2024-01-30 09:50:00,55.37,55.42,55.23,55.4,82386.0,52.3014,52.3487,52.1692,52.3298,82386.0
2024-01-30 09:55:00,55.36,55.44,55.29,55.4,70308.0,52.292,52.3676,52.2259,52.3298,70308.0
2024-01-30 10:00:00,55.36,55.38,54.97,55.02,106677.0,52.292,52.3109,51.9236,51.9708,106677.0
2024-01-30 10:05:00,55.07,55.17,54.92,55.13,47904.0,52.0181,52.1125,51.8764,52.0748,47904.0
2024-01-30 10:10:00,55.14,55.14,54.87,54.89,89747.0,52.0842,52.0842,51.8292,51.8481,89747.0
2024-01-30 10:15:00,54.87,55.11,54.82,55.11,153038.0,51.8292,52.0559,51.7819,52.0559,153038.0
2024-01-30 10:20:00,55.12,55.22,55.08,55.17,48286.0,52.0653,52.1598,52.0275,52.1125,48286.0
2024-01-30 10:25:00,55.14,55.16,54.99,55.15,48123.0,52.0842,52.1031,51.9425,52.0936,48123.0
2024-01-30 10:30:00,55.14,55.27,55.14,55.27,58363.0,52.0842,52.207,52.0842,52.207,58363.0
2024-01-30 10:35:00,55.28,55.36,55.23,55.31,93552.0,52.2164,52.292,52.1692,52.2448,93552.0
2024-01-30 10:40:00,55.3,55.38,55.23,55.26,40507.0,52.2353,52.3109,52.1692,52.1975,40507.0
2024-01-30 10:45:00,55.26,55.34,55.18,55.32,128712.0,52.1975,52.2731,52.122,52.2542,128712.0
2024-01-30 10:50:00,55.32,55.32,55.1,55.1,46835.0,52.2542,52.2542,52.0464,52.0464,46835.0
2024-01-30 10:55:00,55.1,55.16,55.09,55.16,37586.0,52.0464,52.1031,52.037,52.1031,37586.0
2024-01-30 11:00:00,55.16,55.21,55.15,55.18,28209.0,52.1031,52.1503,52.0936,52.122,28209.0
2024-01-30 11:05:00,55.17,55.39,55.16,55.34,40513.0,52.1125,52.3203,52.1031,52.2731,40513.0
2024-01-30 11:10:00,55.35,55.42,55.3,55.4,40022.0,52.2826,52.3487,52.2353,52.3298,40022.0
2024-01-30 11:15:00,55.4,55.45,55.35,55.41,52777.0,52.3298,52.377,52.2826,52.3392,52777.0
2024-01-30 11:20:00,55.41,55.51,55.4,55.43,54877.0,52.3392,52.4337,52.3298,52.3581,54877.0
2024-01-30 11:25:00,55.44,55.57,55.37,55.43,59172.0,52.3676,52.4904,52.3014,52.3581,59172.0
2024-01-30 11:30:00,55.43,55.53,55.42,55.51,60827.0,52.3581,52.4526,52.3487,52.4337,60827.0
2024-01-30 11:35:00,55.53,55.66,55.52,55.59,70957.0,52.4526,52.5754,52.4431,52.5093,70957.0
2024-01-30 11:40:00,55.61,55.65,55.56,55.58,29353.0,52.5281,52.5659,52.4809,52.4998,29353.0
2024-01-30 11:45:00,55.56,55.73,55.55,55.69,67781.0,52.4809,52.6415,52.4715,52.6037,67781.0
2024-01-30 11:50:00,55.7,55.78,55.66,55.71,82254.0,52.6132,52.6887,52.5754,52.6226,82254.0
2024-01-30 11:55:00,55.72,55.83,55.71,55.79,84538.0,52.6321,52.736,52.6226,52.6982,84538.0
2024-01-30 12:00:00,55.79,55.88,55.77,55.84,43768.0,52.6982,52.7832,52.6793,52.7454,43768.0
2024-01-30 12:05:00,55.82,55.82,55.65,55.67,39681.0,52.7265,52.7265,52.5659,52.5848,39681.0
2024-01-30 12:10:00,55.66,55.75,55.58,55.71,41811.0,52.5754,52.6604,52.4998,52.6226,41811.0
2024-01-30 12:15:00,55.72,55.78,55.69,55.74,37188.0,52.6321,52.6887,52.6037,52.6509,37188.0
2024-01-30 12:20:00,55.74,55.75,55.61,55.62,35312.0,52.6509,52.6604,52.5281,52.5376,35312.0
2024-01-30 12:25:00,55.62,55.64,55.56,55.6,26615.0,52.5376,52.5565,52.4809,52.5187,26615.0
2024-01-30 12:30:00,55.58,55.62,55.52,55.58,44799.0,52.4998,52.5376,52.4431,52.4998,44799.0
2024-01-30 12:35:00,55.58,55.67,55.57,55.62,21351.0,52.4998,52.5848,52.4904,52.5376,21351.0
2024-01-30 12:40:00,55.62,55.63,55.53,55.58,16666.0,52.5376,52.547,52.4526,52.4998,16666.0
2024-01-30 12:45:00,55.59,55.7,55.59,55.69,25019.0,52.5093,52.6132,52.5093,52.6037,25019.0
2024-01-30 12:50:00,55.68,55.76,55.67,55.7,22149.0,52.5943,52.6698,52.5848,52.6132,22149.0
2024-01-30 12:55:00,55.7,55.74,55.65,55.74,25382.0,52.6132,52.6509,52.5659,52.6509,25382.0
2024-01-30 13:00:00,55.72,55.75,55.63,55.63,20232.0,52.6321,52.6604,52.547,52.547,20232.0
2024-01-30 13:05:00,55.63,55.65,55.57,55.63,19757.0,52.547,52.5659,52.4904,52.547,19757.0
2024-01-30 13:10:00,55.62,55.64,55.51,55.55,23610.0,52.5376,52.5565,52.4337,52.4715,23610.0
2024-01-30 13:15:00,55.55,55.64,55.53,55.61,30143.0,52.4715,52.5565,52.4526,52.5281,30143.0
2024-01-30 13:20:00,55.6,55.66,55.58,55.66,17193.0,52.5187,52.5754,52.4998,52.5754,17193.0
2024-01-30 13:25:00,55.66,55.66,55.39,55.4,89425.0,52.5754,52.5754,52.3203,52.3298,89425.0
2024-01-30 13:30:00,55.4,55.43,55.31,55.31,50199.0,52.3298,52.3581,52.2448,52.2448,50199.0
2024-01-30 13:35:00,55.3,55.49,55.23,55.42,58691.0,52.2353,52.4148,52.1692,52.3487,58691.0
2024-01-30 13:40:00,55.43,55.46,55.39,55.44,25205.0,52.3581,52.3865,52.3203,52.3676,25205.0
2024-01-30 13:45:00,55.43,55.48,55.39,55.42,40783.0,52.3581,52.4054,52.3203,52.3487,40783.0
2024-01-30 13:50:00,55.42,55.5,55.42,55.48,24725.0,52.3487,52.4242,52.3487,52.4054,24725.0
2024-01-30 13:55:00,55.47,55.57,55.44,55.57,24015.0,52.3959,52.4904,52.3676,52.4904,24015.0
2024-01-30 14:00:00,55.57,55.72,55.57,55.72,45159.0,52.4904,52.6321,52.4904,52.6321,45159.0
2024-01-30 14:05:00,55.72,55.82,55.67,55.82,53649.0,52.6321,52.7265,52.5848,52.7265,53649.0
2024-01-30 14:10:00,55.83,55.87,55.78,55.84,29316.0,52.736,52.7737,52.6887,52.7454,29316.0
2024-01-30 14:15:00,55.83,55.89,55.78,55.79,46866.0,52.736,52.7926,52.6887,52.6982,46866.0
2024-01-30 14:20:00,55.8,55.91,55.79,55.9,39136.0,52.7076,52.8115,52.6982,52.8021,39136.0
2024-01-30 14:25:00,55.89,55.91,55.69,55.74,30933.0,52.7926,52.8115,52.6037,52.6509,30933.0
2024-01-30 14:30:00,55.73,55.84,55.7,55.82,35128.0,52.6415,52.7454,52.6132,52.7265,35128.0
2024-01-30 14:35:00,55.84,55.85,55.72,55.77,26614.0,52.7454,52.7548,52.6321,52.6793,26614.0
2024-01-30 14:40:00,55.76,55.9,55.76,55.9,34321.0,52.6698,52.8021,52.6698,52.8021,34321.0
2024-01-30 14:45:00,55.91,55.92,55.77,55.79,29623.0,52.8115,52.821,52.6793,52.6982,29623.0
2024-01-30 14:50:00,55.8,55.91,55.76,55.91,26606.0,52.7076,52.8115,52.6698,52.8115,26606.0
2024-01-30 14:55:00,55.9,56.02,55.88,56.02,85681.0,52.8021,52.9154,52.7832,52.9154,85681.0
2024-01-30 15:00:00,56.02,56.03,55.89,55.91,65055.0,52.9154,52.9249,52.7926,52.8115,65055.0
2024-01-30 15:05:00,55.93,56.07,55.91,56.06,88619.0,52.8304,52.9627,52.8115,52.9532,88619.0
2024-01-30 15:10:00,56.07,56.12,55.98,55.98,92381.0,52.9627,53.0099,52.8776,52.8776,92381.0
2024-01-30 15:15:00,55.99,56.07,55.96,56.05,44368.0,52.8871,52.9627,52.8588,52.9438,44368.0
2024-01-30 15:20:00,56.06,56.15,56.02,56.12,51100.0,52.9532,53.0382,52.9154,53.0099,51100.0
2024-01-30 15:25:00,56.12,56.15,56.0,56.03,50095.0,53.0099,53.0382,52.8965,52.9249,50095.0
2024-01-30 15:30:00,56.04,56.04,55.89,55.92,84062.0,52.9343,52.9343,52.7926,52.821,84062.0
2024-01-30 15:35:00,55.93,55.98,55.86,55.88,95697.0,52.8304,52.8776,52.7643,52.7832,95697.0
2024-01-30 15:40:00,55.88,56.02,55.83,55.97,57749.0,52.7832,52.9154,52.736,52.8682,57749.0
2024-01-30 15:45:00,55.98,56.12,55.97,56.09,75378.0,52.8776,53.0099,52.8682,52.9815,75378.0
2024-01-30 15:50:00,56.09,56.14,56.06,56.07,99196.0,52.9815,53.0288,52.9532,52.9627,99196.0
2024-01-30 15:55:00,56.06,56.09,55.97,56.01,240107.0,52.9532,52.9815,52.8682,52.906,240107.0
2024-01-31 09:30:00,55.95,55.96,55.28,55.58,282888.0,52.8493,52.8588,52.2164,52.4998,282888.0
2024-01-31 09:35:00,55.58,55.61,55.33,55.54,130867.0,52.4998,52.5281,52.2637,52.462,130867.0
2024-01-31 09:40:00,55.55,55.88,55.4,55.73,67144.0,52.4715,52.7832,52.3298,52.6415,67144.0
2024-01-31 09:45:00,55.7,55.73,55.47,55.53,54906.0,52.6132,52.6415,52.3959,52.4526,54906.0
2024-01-31 09:50:00,55.53,55.69,55.48,55.59,57376.0,52.4526,52.6037,52.4054,52.5093,57376.0
2024-01-31 09:55:00,55.56,55.63,55.41,55.5,52970.0,52.4809,52.547,52.3392,52.4242,52970.0
2024-01-31 10:00:00,55.51,55.56,55.37,55.44,40956.0,52.4337,52.4809,52.3014,52.3676,40956.0
2024-01-31 10:05:00,55.43,55.5,55.31,55.39,53413.0,52.3581,52.4242,52.2448,52.3203,53413.0
2024-01-31 10:10:00,55.37,55.53,55.37,55.5,46125.0,52.3014,52.4526,52.3014,52.4242,46125.0
2024-01-31 10:15:00,55.49,55.56,55.49,55.49,25915.0,52.4148,52.4809,52.4148,52.4148,25915.0
2024-01-31 10:20:00,55.5,55.68,55.46,55.46,42813.0,52.4242,52.5943,52.3865,52.3865,42813.0
2024-01-31 10:25:00,55.46,55.8,55.46,55.79,57065.0,52.3865,52.7076,52.3865,52.6982,57065.0
2024-01-31 10:30:00,55.79,55.96,55.68,55.78,76899.0,52.6982,52.8588,52.5943,52.6887,76899.0
2024-01-31 10:35:00,55.78,55.93,55.77,55.84,65046.0,52.6887,52.8304,52.6793,52.7454,65046.0
2024-01-31 10:40:00,55.83,55.89,55.73,55.75,35365.0,52.736,52.7926,52.6415,52.6604,35365.0
2024-01-31 10:45:00,55.75,55.87,55.72,55.86,40652.0,52.6604,52.7737,52.6321,52.7643,40652.0
2024-01-31 10:50:00,55.87,55.88,55.78,55.79,38359.0,52.7737,52.7832,52.6887,52.6982,38359.0
2024-01-31 10:55:00,55.8,55.82,55.68,55.76,40628.0,52.7076,52.7265,52.5943,52.6698,40628.0
2024-01-31 11:00:00,55.75,55.79,55.61,55.63,22278.0,52.6604,52.6982,52.5281,52.547,22278.0
2024-01-31 11:05:00,55.61,55.73,55.61,55.66,30325.0,52.5281,52.6415,52.5281,52.5754,30325.0
2024-01-31 11:10:00,55.66,55.66,55.54,55.61,30616.0,52.5754,52.5754,52.462,52.5281,30616.0
2024-01-31 11:15:00,55.59,55.64,55.55,55.56,21419.0,52.5093,52.5565,52.4715,52.4809,21419.0
2024-01-31 11:20:00,55.55,55.58,55.49,55.57,40204.0,52.4715,52.4998,52.4148,52.4904,40204.0
2024-01-31 11:25:00,55.57,55.58,55.46,55.46,23939.0,52.4904,52.4998,52.3865,52.3865,23939.0
2024-01-31 11:30:00,55.46,55.53,55.38,55.52,82581.0,52.3865,52.4526,52.3109,52.4431,82581.0
2024-01-31 11:35:00,55.53,55.53,55.43,55.43,45250.0,52.4526,52.4526,52.3581,52.3581,45250.0
2024-01-31 11:40:00,55.44,55.44,55.23,55.35,62631.0,52.3676,52.3676,52.1692,52.2826,62631.0
2024-01-31 11:45:00,55.34,55.41,55.3,55.37,58481.0,52.2731,52.3392,52.2353,52.3014,58481.0
2024-01-31 11:50:00,55.37,55.41,55.37,55.4,22755.0,52.3014,52.3392,52.3014,52.3298,22755.0
2024-01-31 11:55:00,55.4,55.54,55.37,55.54,45490.0,52.3298,52.462,52.3014,52.462,45490.0
2024-01-31 12:00:00,55.55,55.58,55.49,55.51,30470.0,52.4715,52.4998,52.4148,52.4337,30470.0
2024-01-31 12:05:00,55.51,55.61,55.49,55.59,22553.0,52.4337,52.5281,52.4148,52.5093,22553.0
2024-01-31 12:10:00,55.6,55.67,55.6,55.66,23786.0,52.5187,52.5848,52.5187,52.5754,23786.0
2024-01-31 12:15:00,55.66,55.69,55.62,55.69,19119.0,52.5754,52.6037,52.5376,52.6037,19119.0
2024-01-31 12:20:00,55.69,55.71,55.63,55.69,21793.0,52.6037,52.6226,52.547,52.6037,21793.0
2024-01-31 12:25:00,55.7,55.76,55.68,55.76,29445.0,52.6132,52.6698,52.5943,52.6698,29445.0
2024-01-31 12:30:00,55.77,55.8,55.74,55.76,15870.0,52.6793,52.7076,52.6509,52.6698,15870.0
2024-01-31 12:35:00,55.76,55.8,55.69,55.79,26421.0,52.6698,52.7076,52.6037,52.6982,26421.0
2024-01-31 12:40:00,55.79,55.79,55.7,55.73,80138.0,52.6982,52.6982,52.6132,52.6415,80138.0
2024-01-31 12:45:00,55.73,55.81,55.73,55.8,27379.0,52.6415,52.7171,52.6415,52.7076,27379.0
2024-01-31 12:50:00,55.8,55.87,55.78,55.82,39160.0,52.7076,52.7737,52.6887,52.7265,39160.0
2024-01-31 12:55:00,55.82,55.87,55.79,55.85,13429.0,52.7265,52.7737,52.6982,52.7548,13429.0
2024-01-31 13:00:00,55.85,55.89,55.78,55.78,28087.0,52.7548,52.7926,52.6887,52.6887,28087.0
2024-01-31 13:05:00,55.78,55.87,55.78,55.87,26563.0,52.6887,52.7737,52.6887,52.7737,26563.0
2024-01-31 13:10:00,55.86,55.91,55.84,55.88,70039.0,52.7643,52.8115,52.7454,52.7832,70039.0
2024-01-31 13:15:00,55.89,55.89,55.75,55.78,80439.0,52.7926,52.7926,52.6604,52.6887,80439.0
2024-01-31 13:20:00,55.77,55.77,55.69,55.69,39337.0,52.6793,52.6793,52.6037,52.6037,39337.0
2024-01-31 13:25:00,55.71,55.85,55.7,55.85,21247.0,52.6226,52.7548,52.6132,52.7548,21247.0
2024-01-31 13:30:00,55.86,55.99,55.85,55.91,44436.0,52.7643,52.8871,52.7548,52.8115,44436.0
2024-01-31 13:35:00,55.91,55.92,55.84,55.86,35754.0,52.8115,52.821,52.7454,52.7643,35754.0
2024-01-31 13:40:00,55.87,55.94,55.86,55.92,29577.0,52.7737,52.8399,52.7643,52.821,29577.0
2024-01-31 13:45:00,55.93,56.0,55.92,55.97,18567.0,52.8304,52.8965,52.821,52.8682,18567.0
2024-01-31 13:50:00,55.98,56.02,55.96,55.99,29642.0,52.8776,52.9154,52.8588,52.8871,29642.0
2024-01-31 13:55:00,55.98,56.0,55.94,55.96,17964.0,52.8776,52.8965,52.8399,52.8588,17964.0
2024-01-31 14:00:00,55.96,56.03,55.75,55.92,76914.0,52.8588,52.9249,52.6604,52.821,76914.0
2024-01-31 14:05:00,55.9,55.95,55.83,55.92,26611.0,52.8021,52.8493,52.736,52.821,26611.0
2024-01-31 14:10:00,55.94,55.99,55.86,55.94,36217.0,52.8399,52.8871,52.7643,52.8399,36217.0
2024-01-31 14:15:00,55.93,56.08,55.91,56.07,39130.0,52.8304,52.9721,52.8115,52.9627,39130.0
2024-01-31 14:20:00,56.07,56.12,55.9,55.94,53771.0,52.9627,53.0099,52.8021,52.8399,53771.0
2024-01-31 14:25:00,55.93,56.0,55.87,55.94,38610.0,52.8304,52.8965,52.7737,52.8399,38610.0
2024-01-31 14:30:00,55.93,55.97,55.83,55.94,30310.0,52.8304,52.8682,52.736,52.8399,30310.0
2024-01-31 14:35:00,55.95,56.12,55.93,56.08,68850.0,52.8493,53.0099,52.8304,52.9721,68850.0
2024-01-31 14:40:00,56.07,56.26,56.04,56.19,77126.0,52.9627,53.1421,52.9343,53.076,77126.0
2024-01-31 14:45:00,56.2,56.25,56.06,56.06,43983.0,53.0855,53.1327,52.9532,52.9532,43983.0
2024-01-31 14:50:00,56.08,56.16,55.93,55.95,75329.0,52.9721,53.0477,52.8304,52.8493,75329.0
2024-01-31 14:55:00,55.93,55.93,55.69,55.7,66997.0,52.8304,52.8304,52.6037,52.6132,66997.0
2024-01-31 15:00:00,55.7,55.72,55.52,55.59,37416.0,52.6132,52.6321,52.4431,52.5093,37416.0
2024-01-31 15:05:00,55.58,55.68,55.5,55.67,60454.0,52.4998,52.5943,52.4242,52.5848,60454.0
2024-01-31 15:10:00,55.68,55.73,55.64,55.65,21596.0,52.5943,52.6415,52.5565,52.5659,21596.0
2024-01-31 15:15:00,55.63,55.74,55.63,55.65,43193.0,52.547,52.6509,52.547,52.5659,43193.0
2024-01-31 15:20:00,55.64,55.78,55.6,55.72,49988.0,52.5565,52.6887,52.5187,52.6321,49988.0
2024-01-31 15:25:00,55.71,55.71,55.63,55.67,27205.0,52.6226,52.6226,52.547,52.5848,27205.0
2024-01-31 15:30:00,55.66,55.73,55.61,55.66,45425.0,52.5754,52.6415,52.5281,52.5754,45425.0
2024-01-31 15:35:00,55.67,55.67,55.61,55.67,83864.0,52.5848,52.5848,52.5281,52.5848,83864.0
2024-01-31 15:40:00,55.66,55.66,55.57,55.6,94400.0,52.5754,52.5754,52.4904,52.5187,94400.0
2024-01-31 15:45:00,55.6,55.67,55.55,55.62,121932.0,52.5187,52.5848,52.4715,52.5376,121932.0
2024-01-31 15:50:00,55.61,55.65,55.47,55.56,209483.0,52.5281,52.5659,52.3959,52.4809,209483.0
2024-01-31 15:55:00,55.56,55.74,55.55,55.57,408982.0,52.4809,52.6509,52.4715,52.4904,408982.0
2024-02-01 09:30:00,55.68,55.88,55.56,55.84,215198.0,52.5943,52.7832,52.4809,52.7454,215198.0
2024-02-01 09:35:00,55.83,55.96,55.59,55.71,54717.0,52.736,52.8588,52.5093,52.6226,54717.0
2024-02-01 09:40:00,55.67,55.96,55.57,55.93,161790.0,52.5848,52.8588,52.4904,52.8304,161790.0
2024-02-01 09:45:00,55.92,56.12,55.88,56.11,53049.0,52.821,53.0099,52.7832,53.0004,53049.0
2024-02-01 09:50:00,56.12,56.54,56.08,56.51,150892.0,53.0099,53.4066,52.9721,53.3783,150892.0
2024-02-01 09:55:00,56.5,56.7,56.45,56.51,178127.0,53.3688,53.5577,53.3216,53.3783,178127.0
2024-02-01 10:00:00,56.51,56.65,56.33,56.62,137902.0,53.3783,53.5105,53.2082,53.4822,137902.0
2024-02-01 10:05:00,56.62,56.67,56.38,56.45,68531.0,53.4822,53.5294,53.2555,53.3216,68531.0
2024-02-01 10:10:00,56.44,56.56,56.4,56.55,52332.0,53.3122,53.4255,53.2744,53.4161,52332.0
2024-02-01 10:15:00,56.54,56.66,56.4,56.45,57530.0,53.4066,53.52,53.2744,53.3216,57530.0
2024-02-01 10:20:00,56.44,56.48,56.35,56.47,45653.0,53.3122,53.3499,53.2271,53.3405,45653.0
2024-02-01 10:25:00,56.47,56.61,56.43,56.53,62790.0,53.3405,53.4727,53.3027,53.3972,62790.0
2024-02-01 10:30:00,56.54,56.57,56.32,56.32,48757.0,53.4066,53.4349,53.1988,53.1988,48757.0
2024-02-01 10:35:00,56.31,56.35,56.21,56.21,30795.0,53.1894,53.2271,53.0949,53.0949,30795.0
2024-02-01 10:40:00,56.23,56.24,56.05,56.11,42694.0,53.1138,53.1232,52.9438,53.0004,42694.0
2024-02-01 10:45:00,56.11,56.18,55.99,56.01,42017.0,53.0004,53.0666,52.8871,52.906,42017.0
2024-02-01 10:50:00,56.01,56.01,55.88,55.92,59729.0,52.906,52.906,52.7832,52.821,59729.0
2024-02-01 10:55:00,55.92,56.11,55.92,56.05,50766.0,52.821,53.0004,52.821,52.9438,50766.0
2024-02-01 11:00:00,56.06,56.16,56.05,56.15,46145.0,52.9532,53.0477,52.9438,53.0382,46145.0
2024-02-01 11:05:00,56.15,56.17,56.09,56.1,30072.0,53.0382,53.0571,52.9815,52.991,30072.0
2024-02-01 11:10:00,56.1,56.21,56.09,56.21,26985.0,52.991,53.0949,52.9815,53.0949,26985.0
2024-02-01 11:15:00,56.21,56.23,56.14,56.15,23592.0,53.0949,53.1138,53.0288,53.0382,23592.0
2024-02-01 11:20:00,56.14,56.14,55.92,56.0,28036.0,53.0288,53.0288,52.821,52.8965,28036.0
2024-02-01 11:25:00,55.98,56.05,55.94,56.04,42127.0,52.8776,52.9438,52.8399,52.9343,42127.0
2024-02-01 11:30:00,56.04,56.21,56.04,56.12,32370.0,52.9343,53.0949,52.9343,53.0099,32370.0
2024-02-01 11:35:00,56.11,56.21,56.06,56.21,27602.0,53.0004,53.0949,52.9532,53.0949,27602.0
2024-02-01 11:40:00,56.21,56.35,56.21,56.32,34705.0,53.0949,53.2271,53.0949,53.1988,34705.0
2024-02-01 11:45:00,56.34,56.35,56.26,56.28,28396.0,53.2177,53.2271,53.1421,53.161,28396.0
2024-02-01 11:50:00,56.29,56.29,56.15,56.27,29511.0,53.1705,53.1705,53.0382,53.1516,29511.0
2024-02-01 11:55:00,56.27,56.28,56.17,56.22,28072.0,53.1516,53.161,53.0571,53.1043,28072.0
2024-02-01 12:00:00,56.24,56.42,56.23,56.39,29835.0,53.1232,53.2933,53.1138,53.2649,29835.0
2024-02-01 12:05:00,56.4,56.48,56.39,56.47,27291.0,53.2744,53.3499,53.2649,53.3405,27291.0
2024-02-01 12:10:00,56.48,56.49,56.28,56.28,25487.0,53.3499,53.3594,53.161,53.161,25487.0
2024-02-01 12:15:00,56.28,56.4,56.27,56.4,19161.0,53.161,53.2744,53.1516,53.2744,19161.0
2024-02-01 12:20:00,56.4,56.45,56.31,56.43,22196.0,53.2744,53.3216,53.1894,53.3027,22196.0
2024-02-01 12:25:00,56.41,56.43,56.36,56.43,12810.0,53.2838,53.3027,53.2366,53.3027,12810.0
2024-02-01 12:30:00,56.42,56.51,56.42,56.46,28794.0,53.2933,53.3783,53.2933,53.331,28794.0
2024-02-01 12:35:00,56.47,56.5,56.37,56.41,15913.0,53.3405,53.3688,53.246,53.2838,15913.0
2024-02-01 12:40:00,56.41,56.44,56.38,56.41,12592.0,53.2838,53.3122,53.2555,53.2838,12592.0
2024-02-01 12:45:00,56.4,56.43,56.34,56.43,18105.0,53.2744,53.3027,53.2177,53.3027,18105.0
2024-02-01 12:50:00,56.42,56.57,56.41,56.57,81305.0,53.2933,53.4349,53.2838,53.4349,81305.0
2024-02-01 12:55:00,56.57,56.62,56.54,56.55,28214.0,53.4349,53.4822,53.4066,53.4161,28214.0
2024-02-01 13:00:00,56.56,56.62,56.45,56.45,17467.0,53.4255,53.4822,53.3216,53.3216,17467.0
2024-02-01 13:05:00,56.44,56.46,56.39,56.44,10441.0,53.3122,53.331,53.2649,53.3122,10441.0
2024-02-01 13:10:00,56.45,56.55,56.44,56.55,12921.0,53.3216,53.4161,53.3122,53.4161,12921.0
2024-02-01 13:15:00,56.55,56.61,56.55,56.61,16019.0,53.4161,53.4727,53.4161,53.4727,16019.0
2024-02-01 13:20:00,56.62,56.67,56.58,56.59,33571.0,53.4822,53.5294,53.4444,53.4538,33571.0
2024-02-01 13:25:00,56.6,56.63,56.57,56.63,24882.0,53.4633,53.4916,53.4349,53.4916,24882.0
2024-02-01 13:30:00,56.63,56.65,56.58,56.6,20825.0,53.4916,53.5105,53.4444,53.4633,20825.0
2024-02-01 13:35:00,56.6,56.7,56.59,56.69,46622.0,53.4633,53.5577,53.4538,53.5483,46622.0
2024-02-01 13:40:00,56.68,56.71,56.6,56.64,21168.0,53.5389,53.5672,53.4633,53.5011,21168.0
2024-02-01 13:45:00,56.63,56.68,56.63,56.67,17535.0,53.4916,53.5389,53.4916,53.5294,17535.0
2024-02-01 13:50:00,56.65,56.7,56.64,56.65,21765.0,53.5105,53.5577,53.5011,53.5105,21765.0
2024-02-01 13:55:00,56.65,56.67,56.56,56.6,26522.0,53.5105,53.5294,53.4255,53.4633,26522.0
2024-02-01 14:00:00,56.61,56.71,56.61,56.7,27369.0,53.4727,53.5672,53.4727,53.5577,27369.0
2024-02-01 14:05:00,56.7,56.71,56.66,56.68,20912.0,53.5577,53.5672,53.52,53.5389,20912.0
2024-02-01 14:10:00,56.69,56.69,56.62,56.62,23449.0,53.5483,53.5483,53.4822,53.4822,23449.0
2024-02-01 14:15:00,56.62,56.62,56.56,56.56,37103.0,53.4822,53.4822,53.4255,53.4255,37103.0
2024-02-01 14:20:00,56.57,56.59,56.52,56.54,21310.0,53.4349,53.4538,53.3877,53.4066,21310.0
2024-02-01 14:25:00,56.54,56.57,56.46,56.5,30581.0,53.4066,53.4349,53.331,53.3688,30581.0
2024-02-01 14:30:00,56.5,56.52,56.37,56.37,18048.0,53.3688,53.3877,53.246,53.246,18048.0
2024-02-01 14:35:00,56.37,56.47,56.37,56.47,34281.0,53.246,53.3405,53.246,53.3405,34281.0
2024-02-01 14:40:00,56.47,56.54,56.46,56.54,25872.0,53.3405,53.4066,53.331,53.4066,25872.0
2024-02-01 14:45:00,56.53,56.59,56.53,56.56,22119.0,53.3972,53.4538,53.3972,53.4255,22119.0
2024-02-01 14:50:00,56.57,56.57,56.46,56.46,32700.0,53.4349,53.4349,53.331,53.331,32700.0
2024-02-01 14:55:00,56.48,56.53,56.46,56.49,37352.0,53.3499,53.3972,53.331,53.3594,37352.0
2024-02-01 15:00:00,56.49,56.6,56.48,56.58,47501.0,53.3594,53.4633,53.3499,53.4444,47501.0
2024-02-01 15:05:00,56.58,56.58,56.53,56.55,19217.0,53.4444,53.4444,53.3972,53.4161,19217.0
2024-02-01 15:10:00,56.55,56.56,56.47,56.52,28214.0,53.4161,53.4255,53.3405,53.3877,28214.0
2024-02-01 15:15:00,56.52,56.59,56.51,56.57,26863.0,53.3877,53.4538,53.3783,53.4349,26863.0
2024-02-01 15:20:00,56.57,56.58,56.51,56.54,38235.0,53.4349,53.4444,53.3783,53.4066,38235.0
2024-02-01 15:25:00,56.54,56.58,56.51,56.54,31340.0,53.4066,53.4444,53.3783,53.4066,31340.0
2024-02-01 15:30:00,56.54,56.61,56.53,56.58,60381.0,53.4066,53.4727,53.3972,53.4444,60381.0
2024-02-01 15:35:00,56.57,56.63,56.57,56.6,56822.0,53.4349,53.4916,53.4349,53.4633,56822.0
2024-02-01 15:40:00,56.6,56.61,56.54,56.58,75372.0,53.4633,53.4727,53.4066,53.4444,75372.0
2024-02-01 15:45:00,56.58,56.74,56.57,56.7,82616.0,53.4444,53.5955,53.4349,53.5577,82616.0
2024-02-01 15:50:00,56.7,56.74,56.64,56.69,98269.0,53.5577,53.5955,53.5011,53.5483,98269.0
2024-02-01 15:55:00,56.7,56.79,56.69,56.75,264815.0,53.5577,53.6428,53.5483,53.605,264815.0
2024-02-02 09:30:00,56.6,56.74,56.1,56.26,185879.0,53.4633,53.5955,52.991,53.1421,185879.0
2024-02-02 09:35:00,56.26,56.69,56.23,56.57,58733.0,53.1421,53.5483,53.1138,53.4349,58733.0
2024-02-02 09:40:00,56.57,56.57,56.3,56.38,43529.0,53.4349,53.4349,53.1799,53.2555,43529.0
2024-02-02 09:45:00,56.39,56.67,56.3,56.57,53127.0,53.2649,53.5294,53.1799,53.4349,53127.0
2024-02-02 09:50:00,56.59,56.73,56.5,56.62,92634.0,53.4538,53.5861,53.3688,53.4822,92634.0
2024-02-02 09:55:00,56.61,56.66,56.36,56.47,40859.0,53.4727,53.52,53.2366,53.3405,40859.0
2024-02-02 10:00:00,56.43,56.5,56.14,56.26,31479.0,53.3027,53.3688,53.0288,53.1421,31479.0
2024-02-02 10:05:00,56.22,56.44,56.18,56.43,32974.0,53.1043,53.3122,53.0666,53.3027,32974.0
2024-02-02 10:10:00,56.41,56.53,56.41,56.45,27978.0,53.2838,53.3972,53.2838,53.3216,27978.0
2024-02-02 10:15:00,56.44,56.64,56.43,56.58,37496.0,53.3122,53.5011,53.3027,53.4444,37496.0
2024-02-02 10:20:00,56.59,56.72,56.56,56.72,26455.0,53.4538,53.5766,53.4255,53.5766,26455.0
2024-02-02 10:25:00,56.71,56.73,56.46,56.48,42116.0,53.5672,53.5861,53.331,53.3499,42116.0
2024-02-02 10:30:00,56.48,56.6,56.44,56.48,89286.0,53.3499,53.4633,53.3122,53.3499,89286.0
2024-02-02 10:35:00,56.5,56.59,56.49,56.58,21758.0,53.3688,53.4538,53.3594,53.4444,21758.0
2024-02-02 10:40:00,56.59,56.77,56.58,56.74,32748.0,53.4538,53.6239,53.4444,53.5955,32748.0
2024-02-02 10:45:00,56.75,56.82,56.55,56.58,45116.0,53.605,53.6711,53.4161,53.4444,45116.0
2024-02-02 10:50:00,56.57,56.72,56.55,56.69,43674.0,53.4349,53.5766,53.4161,53.5483,43674.0
2024-02-02 10:55:00,56.68,56.77,56.66,56.76,19251.0,53.5389,53.6239,53.52,53.6144,19251.0
2024-02-02 11:00:00,56.77,56.83,56.69,56.73,25555.0,53.6239,53.6805,53.5483,53.5861,25555.0
2024-02-02 11:05:00,56.74,56.79,56.54,56.56,29390.0,53.5955,53.6428,53.4066,53.4255,29390.0
2024-02-02 11:10:00,56.57,56.58,56.45,56.51,28121.0,53.4349,53.4444,53.3216,53.3783,28121.0
2024-02-02 11:15:00,56.51,56.6,56.48,56.59,43822.0,53.3783,53.4633,53.3499,53.4538,43822.0
2024-02-02 11:20:00,56.6,56.61,56.54,56.59,35677.0,53.4633,53.4727,53.4066,53.4538,35677.0
2024-02-02 11:25:00,56.59,56.65,56.53,56.64,50666.0,53.4538,53.5105,53.3972,53.5011,50666.0
2024-02-02 11:30:00,56.64,56.67,56.55,56.58,21489.0,53.5011,53.5294,53.4161,53.4444,21489.0
2024-02-02 11:35:00,56.59,56.62,56.43,56.44,30262.0,53.4538,53.4822,53.3027,53.3122,30262.0
2024-02-02 11:40:00,56.44,56.61,56.42,56.58,48185.0,53.3122,53.4727,53.2933,53.4444,48185.0
2024-02-02 11:45:00,56.58,56.59,56.54,56.57,21558.0,53.4444,53.4538,53.4066,53.4349,21558.0
2024-02-02 11:50:00,56.57,56.61,56.43,56.43,56912.0,53.4349,53.4727,53.3027,53.3027,56912.0
2024-02-02 11:55:00,56.42,56.42,56.29,56.36,33486.0,53.2933,53.2933,53.1705,53.2366,33486.0
2024-02-02 12:00:00,56.34,56.39,56.3,56.37,29452.0,53.2177,53.2649,53.1799,53.246,29452.0
2024-02-02 12:05:00,56.37,56.39,56.32,56.33,22679.0,53.246,53.2649,53.1988,53.2082,22679.0
2024-02-02 12:10:00,56.32,56.32,56.17,56.18,48929.0,53.1988,53.1988,53.0571,53.0666,48929.0
2024-02-02 12:15:00,56.16,56.17,56.03,56.04,34326.0,53.0477,53.0571,52.9249,52.9343,34326.0
2024-02-02 12:20:00,56.03,56.04,55.88,55.98,62806.0,52.9249,52.9343,52.7832,52.8776,62806.0
2024-02-02 12:25:00,55.98,56.12,55.89,56.11,44133.0,52.8776,53.0099,52.7926,53.0004,44133.0
2024-02-02 12:30:00,56.1,56.1,55.93,55.96,35318.0,52.991,52.991,52.8304,52.8588,35318.0
2024-02-02 12:35:00,55.97,56.06,55.96,55.99,15630.0,52.8682,52.9532,52.8588,52.8871,15630.0
2024-02-02 12:40:00,55.98,56.02,55.91,55.94,38171.0,52.8776,52.9154,52.8115,52.8399,38171.0
2024-02-02 12:45:00,55.92,55.95,55.86,55.91,22228.0,52.821,52.8493,52.7643,52.8115,22228.0
2024-02-02 12:50:00,55.91,55.91,55.74,55.85,16834.0,52.8115,52.8115,52.6509,52.7548,16834.0
2024-02-02 12:55:00,55.85,55.98,55.84,55.98,27388.0,52.7548,52.8776,52.7454,52.8776,27388.0
2024-02-02 13:00:00,55.99,56.12,55.99,56.1,42155.0,52.8871,53.0099,52.8871,52.991,42155.0
2024-02-02 13:05:00,56.11,56.17,56.04,56.07,21444.0,53.0004,53.0571,52.9343,52.9627,21444.0
2024-02-02 13:10:00,56.09,56.14,56.02,56.05,14022.0,52.9815,53.0288,52.9154,52.9438,14022.0
2024-02-02 13:15:00,56.05,56.12,56.05,56.11,20145.0,52.9438,53.0099,52.9438,53.0004,20145.0
2024-02-02 13:20:00,56.09,56.14,56.05,56.1,35524.0,52.9815,53.0288,52.9438,52.991,35524.0
2024-02-02 13:25:00,56.09,56.09,55.97,55.99,19361.0,52.9815,52.9815,52.8682,52.8871,19361.0
2024-02-02 13:30:00,55.99,56.04,55.95,56.03,19350.0,52.8871,52.9343,52.8493,52.9249,19350.0
2024-02-02 13:35:00,56.03,56.06,55.96,55.98,21291.0,52.9249,52.9532,52.8588,52.8776,21291.0
2024-02-02 13:40:00,55.98,56.01,55.92,55.96,16393.0,52.8776,52.906,52.821,52.8588,16393.0
2024-02-02 13:45:00,55.96,55.96,55.83,55.89,15986.0,52.8588,52.8588,52.736,52.7926,15986.0
2024-02-02 13:50:00,55.88,55.9,55.84,55.89,25488.0,52.7832,52.8021,52.7454,52.7926,25488.0
2024-02-02 13:55:00,55.89,55.97,55.87,55.96,21067.0,52.7926,52.8682,52.7737,52.8588,21067.0
2024-02-02 14:00:00,55.95,56.02,55.95,56.01,45211.0,52.8493,52.9154,52.8493,52.906,45211.0
2024-02-02 14:05:00,56.01,56.06,56.0,56.04,16772.0,52.906,52.9532,52.8965,52.9343,16772.0
2024-02-02 14:10:00,56.04,56.04,55.95,55.96,15514.0,52.9343,52.9343,52.8493,52.8588,15514.0
2024-02-02 14:15:00,55.96,55.99,55.92,55.93,40663.0,52.8588,52.8871,52.821,52.8304,40663.0
2024-02-02 14:20:00,55.94,55.94,55.87,55.87,53379.0,52.8399,52.8399,52.7737,52.7737,53379.0
2024-02-02 14:25:00,55.89,55.91,55.86,55.9,31235.0,52.7926,52.8115,52.7643,52.8021,31235.0
2024-02-02 14:30:00,55.91,55.91,55.85,55.88,19158.0,52.8115,52.8115,52.7548,52.7832,19158.0
2024-02-02 14:35:00,55.89,55.91,55.79,55.81,66622.0,52.7926,52.8115,52.6982,52.7171,66622.0
2024-02-02 14:40:00,55.82,55.88,55.82,55.84,28989.0,52.7265,52.7832,52.7265,52.7454,28989.0
2024-02-02 14:45:00,55.84,55.96,55.83,55.96,33249.0,52.7454,52.8588,52.736,52.8588,33249.0
2024-02-02 14:50:00,55.95,56.11,55.92,56.11,59741.0,52.8493,53.0004,52.821,53.0004,59741.0
2024-02-02 14:55:00,56.11,56.25,56.1,56.24,55124.0,53.0004,53.1327,52.991,53.1232,55124.0
2024-02-02 15:00:00,56.24,56.25,55.99,55.99,28742.0,53.1232,53.1327,52.8871,52.8871,28742.0
2024-02-02 15:05:00,55.99,56.05,55.89,56.03,33758.0,52.8871,52.9438,52.7926,52.9249,33758.0
2024-02-02 15:10:00,56.03,56.09,56.01,56.07,31285.0,52.9249,52.9815,52.906,52.9627,31285.0
2024-02-02 15:15:00,56.07,56.13,56.07,56.1,37217.0,52.9627,53.0193,52.9627,52.991,37217.0
2024-02-02 15:20:00,56.09,56.12,55.99,56.04,31368.0,52.9815,53.0099,52.8871,52.9343,31368.0
2024-02-02 15:25:00,56.04,56.09,56.03,56.08,34204.0,52.9343,52.9815,52.9249,52.9721,34204.0
2024-02-02 15:30:00,56.07,56.07,55.94,56.02,55212.0,52.9627,52.9627,52.8399,52.9154,55212.0
2024-02-02 15:35:00,56.02,56.05,55.98,56.02,42463.0,52.9154,52.9438,52.8776,52.9154,42463.0
2024-02-02 15:40:00,56.02,56.02,55.93,55.96,41305.0,52.9154,52.9154,52.8304,52.8588,41305.0
2024-02-02 15:45:00,55.95,55.99,55.85,55.85,82474.0,52.8493,52.8871,52.7548,52.7548,82474.0
2024-02-02 15:50:00,55.85,55.91,55.76,55.83,116118.0,52.7548,52.8115,52.6698,52.736,116118.0
2024-02-02 15:55:00,55.84,55.88,55.67,55.68,237497.0,52.7454,52.7832,52.5848,52.5943,237497.0
2024-02-05 09:30:00,54.8,55.0,53.61,54.24,482061.0,51.763,51.952,50.639,51.2341,482061.0
2024-02-05 09:35:00,54.25,54.5,54.16,54.3,170438.0,51.2435,51.4797,51.1585,51.2907,170438.0
2024-02-05 09:40:00,54.26,54.28,53.92,54.0,132592.0,51.253,51.2719,50.9318,51.0074,132592.0
2024-02-05 09:45:00,54.01,54.21,53.95,54.13,89998.0,51.0168,51.2057,50.9601,51.1302,89998.0
2024-02-05 09:50:00,54.15,54.24,53.88,53.95,84275.0,51.1491,51.2341,50.894,50.9601,84275.0
2024-02-05 09:55:00,53.91,54.05,53.82,53.99,59282.0,50.9224,51.0546,50.8373,50.9979,59282.0
2024-02-05 10:00:00,53.98,54.14,53.86,54.04,88856.0,50.9885,51.1396,50.8751,51.0452,88856.0
2024-02-05 10:05:00,54.05,54.33,53.85,53.91,112309.0,51.0546,51.3191,50.8657,50.9224,112309.0
2024-02-05 10:10:00,53.89,53.89,53.62,53.65,140359.0,50.9035,50.9035,50.6484,50.6768,140359.0
2024-02-05 10:15:00,53.66,53.76,53.53,53.64,64304.0,50.6862,50.7807,50.5634,50.6673,64304.0
2024-02-05 10:20:00,53.65,53.75,53.61,53.63,53829.0,50.6768,50.7712,50.639,50.6579,53829.0
2024-02-05 10:25:00,53.62,53.67,53.55,53.64,43600.0,50.6484,50.6957,50.5823,50.6673,43600.0
2024-02-05 10:30:00,53.64,53.81,53.54,53.8,46850.0,50.6673,50.8279,50.5729,50.8185,46850.0
2024-02-05 10:35:00,53.77,53.87,53.72,53.86,37261.0,50.7901,50.8846,50.7429,50.8751,37261.0
2024-02-05 10:40:00,53.85,54.01,53.81,53.97,52485.0,50.8657,51.0168,50.8279,50.979,52485.0
2024-02-05 10:45:00,53.97,54.02,53.85,53.92,41781.0,50.979,51.0263,50.8657,50.9318,41781.0
2024-02-05 10:50:00,53.92,54.24,53.92,54.18,50962.0,50.9318,51.2341,50.9318,51.1774,50962.0
2024-02-05 10:55:00,54.19,54.23,54.1,54.18,43601.0,51.1868,51.2246,51.1018,51.1774,43601.0
2024-02-05 11:00:00,54.19,54.34,54.19,54.28,41344.0,51.1868,51.3285,51.1868,51.2719,41344.0
2024-02-05 11:05:00,54.28,54.37,54.21,54.28,32757.0,51.2719,51.3569,51.2057,51.2719,32757.0
2024-02-05 11:10:00,54.27,54.31,54.18,54.19,30401.0,51.2624,51.3002,51.1774,51.1868,30401.0
2024-02-05 11:15:00,54.18,54.42,54.12,54.33,57915.0,51.1774,51.4041,51.1207,51.3191,57915.0
2024-02-05 11:20:00,54.33,54.41,54.32,54.38,41821.0,51.3191,51.3947,51.3096,51.3663,41821.0
2024-02-05 11:25:00,54.38,54.59,54.38,54.56,86828.0,51.3663,51.5647,51.3663,51.5363,86828.0
2024-02-05 11:30:00,54.55,54.61,54.43,54.43,55753.0,51.5269,51.5836,51.4135,51.4135,55753.0
2024-02-05 11:35:00,54.43,54.46,54.28,54.3,29991.0,51.4135,51.4419,51.2719,51.2907,29991.0
2024-02-05 11:40:00,54.29,54.34,54.18,54.18,48997.0,51.2813,51.3285,51.1774,51.1774,48997.0
2024-02-05 11:45:00,54.21,54.3,54.15,54.27,59647.0,51.2057,51.2907,51.1491,51.2624,59647.0
2024-02-05 11:50:00,54.27,54.33,54.23,54.25,36166.0,51.2624,51.3191,51.2246,51.2435,36166.0
2024-02-05 11:55:00,54.24,54.27,54.13,54.26,40114.0,51.2341,51.2624,51.1302,51.253,40114.0
2024-02-05 12:00:00,54.27,54.32,54.18,54.18,40270.0,51.2624,51.3096,51.1774,51.1774,40270.0
2024-02-05 12:05:00,54.2,54.24,54.13,54.18,48141.0,51.1963,51.2341,51.1302,51.1774,48141.0
2024-02-05 12:10:00,54.17,54.26,54.11,54.2,123611.0,51.168,51.253,51.1113,51.1963,123611.0
2024-02-05 12:15:00,54.21,54.27,54.14,54.21,174361.0,51.2057,51.2624,51.1396,51.2057,174361.0
2024-02-05 12:20:00,54.2,54.21,54.01,54.03,90667.0,51.1963,51.2057,51.0168,51.0357,90667.0
2024-02-05 12:25:00,54.03,54.07,53.89,54.0,121150.0,51.0357,51.0735,50.9035,51.0074,121150.0
2024-02-05 12:30:00,54.0,54.11,54.0,54.03,53187.0,51.0074,51.1113,51.0074,51.0357,53187.0
2024-02-05 12:35:00,54.05,54.05,53.94,53.95,44531.0,51.0546,51.0546,50.9507,50.9601,44531.0
2024-02-05 12:40:00,53.95,54.04,53.93,53.99,65347.0,50.9601,51.0452,50.9413,50.9979,65347.0
2024-02-05 12:45:00,54.0,54.01,53.95,53.99,42061.0,51.0074,51.0168,50.9601,50.9979,42061.0
2024-02-05 12:50:00,54.0,54.0,53.01,53.59,550463.0,51.0074,51.0074,50.0722,50.6201,550463.0
2024-02-05 12:55:00,53.61,53.78,53.31,53.58,340837.0,50.639,50.7996,50.3556,50.6106,340837.0
2024-02-05 13:00:00,53.58,53.69,53.29,53.42,220552.0,50.6106,50.7146,50.3367,50.4595,220552.0
2024-02-05 13:05:00,53.42,53.61,53.26,53.28,221172.0,50.4595,50.639,50.3084,50.3273,221172.0
2024-02-05 13:10:00,53.29,53.34,53.06,53.18,171309.0,50.3367,50.384,50.1195,50.2328,171309.0
2024-02-05 13:15:00,53.16,53.39,53.08,53.3,219140.0,50.2139,50.4312,50.1384,50.3462,219140.0
2024-02-05 13:20:00,53.34,53.47,53.31,53.38,46112.0,50.384,50.5067,50.3556,50.4217,46112.0
2024-02-05 13:25:00,53.38,53.48,53.26,53.39,78955.0,50.4217,50.5162,50.3084,50.4312,78955.0
2024-02-05 13:30:00,53.42,53.67,53.31,53.58,143775.0,50.4595,50.6957,50.3556,50.6106,143775.0
2024-02-05 13:35:00,53.58,53.68,53.38,53.38,110207.0,50.6106,50.7051,50.4217,50.4217,110207.0
2024-02-05 13:40:00,53.39,53.43,53.26,53.35,97715.0,50.4312,50.469,50.3084,50.3934,97715.0
2024-02-05 13:45:00,53.35,53.62,53.34,53.61,57534.0,50.3934,50.6484,50.384,50.639,57534.0
2024-02-05 13:50:00,53.59,53.64,53.47,53.48,59605.0,50.6201,50.6673,50.5067,50.5162,59605.0
2024-02-05 13:55:00,53.48,53.54,53.35,53.39,72294.0,50.5162,50.5729,50.3934,50.4312,72294.0
2024-02-05 14:00:00,53.39,53.45,53.35,53.42,71012.0,50.4312,50.4879,50.3934,50.4595,71012.0
2024-02-05 14:05:00,53.42,53.56,53.4,53.43,55928.0,50.4595,50.5918,50.4406,50.469,55928.0
2024-02-05 14:10:00,53.42,53.42,53.33,53.37,50125.0,50.4595,50.4595,50.3745,50.4123,50125.0
2024-02-05 14:15:00,53.37,53.38,53.28,53.28,55631.0,50.4123,50.4217,50.3273,50.3273,55631.0
2024-02-05 14:20:00,53.29,53.41,53.26,53.38,60460.0,50.3367,50.4501,50.3084,50.4217,60460.0
2024-02-05 14:25:00,53.37,53.52,53.36,53.5,88152.0,50.4123,50.554,50.4028,50.5351,88152.0
2024-02-05 14:30:00,53.51,53.56,53.39,53.42,57828.0,50.5445,50.5918,50.4312,50.4595,57828.0
2024-02-05 14:35:00,53.42,53.42,53.28,53.31,53522.0,50.4595,50.4595,50.3273,50.3556,53522.0
2024-02-05 14:40:00,53.3,53.32,53.18,53.21,181652.0,50.3462,50.3651,50.2328,50.2612,181652.0
2024-02-05 14:45:00,53.21,53.22,53.13,53.15,95508.0,50.2612,50.2706,50.1856,50.2045,95508.0
2024-02-05 14:50:00,53.14,53.15,53.08,53.09,71941.0,50.195,50.2045,50.1384,50.1478,71941.0
2024-02-05 14:55:00,53.08,53.25,53.07,53.21,68178.0,50.1384,50.2989,50.1289,50.2612,68178.0
2024-02-05 15:00:00,53.21,53.27,53.18,53.27,62942.0,50.2612,50.3178,50.2328,50.3178,62942.0
2024-02-05 15:05:00,53.27,53.28,53.16,53.22,62522.0,50.3178,50.3273,50.2139,50.2706,62522.0
2024-02-05 15:10:00,53.21,53.22,53.08,53.12,85577.0,50.2612,50.2706,50.1384,50.1761,85577.0
2024-02-05 15:15:00,53.11,53.25,53.1,53.19,103891.0,50.1667,50.2989,50.1573,50.2423,103891.0
2024-02-05 15:20:00,53.21,53.21,53.04,53.13,74798.0,50.2612,50.2612,50.1006,50.1856,74798.0
2024-02-05 15:25:00,53.13,53.19,53.07,53.1,84422.0,50.1856,50.2423,50.1289,50.1573,84422.0
2024-02-05 15:30:00,53.1,53.18,53.09,53.16,65159.0,50.1573,50.2328,50.1478,50.2139,65159.0
2024-02-05 15:35:00,53.16,53.21,53.08,53.15,105161.0,50.2139,50.2612,50.1384,50.2045,105161.0
2024-02-05 15:40:00,53.15,53.16,52.93,52.94,230836.0,50.2045,50.2139,49.9967,50.0061,230836.0
2024-02-05 15:45:00,52.94,52.99,52.9,52.93,135085.0,50.0061,50.0533,49.9683,49.9967,135085.0
2024-02-05 15:50:00,52.93,53.01,52.87,52.97,159157.0,49.9967,50.0722,49.94,50.0345,159157.0
2024-02-05 15:55:00,52.97,53.02,52.92,52.97,411043.0,50.0345,50.0817,49.9872,50.0345,411043.0
2024-02-06 09:30:00,53.03,53.18,52.81,53.13,133571.0,50.0911,50.2328,49.8833,50.1856,133571.0
2024-02-06 09:35:00,53.13,53.41,53.04,53.32,113466.0,50.1856,50.4501,50.1006,50.3651,113466.0
2024-02-06 09:40:00,53.31,53.57,53.28,53.56,63770.0,50.3556,50.6012,50.3273,50.5918,63770.0
2024-02-06 09:45:00,53.55,53.69,53.39,53.4,66106.0,50.5823,50.7146,50.4312,50.4406,66106.0
2024-02-06 09:50:00,53.39,53.47,53.32,53.33,74335.0,50.4312,50.5067,50.3651,50.3745,74335.0
2024-02-06 09:55:00,53.33,53.37,53.18,53.2,79086.0,50.3745,50.4123,50.2328,50.2517,79086.0
2024-02-06 10:00:00,53.23,53.31,53.07,53.08,60543.0,50.28,50.3556,50.1289,50.1384,60543.0
2024-02-06 10:05:00,53.09,53.17,52.99,53.06,52883.0,50.1478,50.2234,50.0533,50.1195,52883.0
2024-02-06 10:10:00,53.04,53.07,52.94,53.05,57502.0,50.1006,50.1289,50.0061,50.11,57502.0
2024-02-06 10:15:00,53.06,53.07,52.92,52.96,36969.0,50.1195,50.1289,49.9872,50.025,36969.0
2024-02-06 10:20:00,52.95,53.13,52.95,53.12,40965.0,50.0156,50.1856,50.0156,50.1761,40965.0
2024-02-06 10:25:00,53.13,53.31,53.13,53.25,95204.0,50.1856,50.3556,50.1856,50.2989,95204.0
2024-02-06 10:30:00,53.24,53.4,53.21,53.38,49783.0,50.2895,50.4406,50.2612,50.4217,49783.0
2024-02-06 10:35:00,53.39,53.86,53.39,53.82,113972.0,50.4312,50.8751,50.4312,50.8373,113972.0
2024-02-06 10:40:00,53.8,53.83,53.59,53.67,65032.0,50.8185,50.8468,50.6201,50.6957,65032.0
2024-02-06 10:45:00,53.68,53.68,53.45,53.48,72820.0,50.7051,50.7051,50.4879,50.5162,72820.0
2024-02-06 10:50:00,53.48,53.54,53.39,53.53,51692.0,50.5162,50.5729,50.4312,50.5634,51692.0
2024-02-06 10:55:00,53.54,53.55,53.36,53.5,56643.0,50.5729,50.5823,50.4028,50.5351,56643.0
2024-02-06 11:00:00,53.51,53.55,53.41,53.48,44722.0,50.5445,50.5823,50.4501,50.5162,44722.0
2024-02-06 11:05:00,53.48,53.5,53.34,53.35,22788.0,50.5162,50.5351,50.384,50.3934,22788.0
2024-02-06 11:10:00,53.35,53.47,53.34,53.45,40027.0,50.3934,50.5067,50.384,50.4879,40027.0
2024-02-06 11:15:00,53.45,53.55,53.44,53.52,44785.0,50.4879,50.5823,50.4784,50.554,44785.0
2024-02-06 11:20:00,53.53,53.58,53.46,53.56,25995.0,50.5634,50.6106,50.4973,50.5918,25995.0
2024-02-06 11:25:00,53.55,53.6,53.55,53.56,24155.0,50.5823,50.6295,50.5823,50.5918,24155.0
2024-02-06 11:30:00,53.56,53.59,53.47,53.5,36423.0,50.5918,50.6201,50.5067,50.5351,36423.0
2024-02-06 11:35:00,53.49,53.51,53.43,53.45,32208.0,50.5256,50.5445,50.469,50.4879,32208.0
2024-02-06 11:40:00,53.44,53.46,53.34,53.4,78493.0,50.4784,50.4973,50.384,50.4406,78493.0
2024-02-06 11:45:00,53.39,53.41,53.36,53.4,27884.0,50.4312,50.4501,50.4028,50.4406,27884.0
2024-02-06 11:50:00,53.4,53.54,53.38,53.49,61369.0,50.4406,50.5729,50.4217,50.5256,61369.0
2024-02-06 11:55:00,53.49,53.5,53.36,53.36,28515.0,50.5256,50.5351,50.4028,50.4028,28515.0
2024-02-06 12:00:00,53.35,53.46,53.35,53.4,30195.0,50.3934,50.4973,50.3934,50.4406,30195.0
2024-02-06 12:05:00,53.4,53.45,53.35,53.4,29038.0,50.4406,50.4879,50.3934,50.4406,29038.0
2024-02-06 12:10:00,53.4,53.46,53.35,53.44,38087.0,50.4406,50.4973,50.3934,50.4784,38087.0
2024-02-06 12:15:00,53.45,53.49,53.39,53.44,41948.0,50.4879,50.5256,50.4312,50.4784,41948.0
2024-02-06 12:20:00,53.44,53.56,53.42,53.52,32791.0,50.4784,50.5918,50.4595,50.554,32791.0
2024-02-06 12:25:00,53.5,53.54,53.47,53.51,26809.0,50.5351,50.5729,50.5067,50.5445,26809.0
2024-02-06 12:30:00,53.51,53.61,53.49,53.6,29290.0,50.5445,50.639,50.5256,50.6295,29290.0
2024-02-06 12:35:00,53.61,53.64,53.53,53.56,28416.0,50.639,50.6673,50.5634,50.5918,28416.0
2024-02-06 12:40:00,53.56,53.62,53.56,53.58,27478.0,50.5918,50.6484,50.5918,50.6106,27478.0
2024-02-06 12:45:00,53.58,53.63,53.58,53.62,19145.0,50.6106,50.6579,50.6106,50.6484,19145.0
2024-02-06 12:50:00,53.62,53.83,53.61,53.82,129687.0,50.6484,50.8468,50.639,50.8373,129687.0
2024-02-06 12:55:00,53.83,53.83,53.69,53.7,31567.0,50.8468,50.8468,50.7146,50.724,31567.0
2024-02-06 13:00:00,53.69,53.83,53.64,53.81,86864.0,50.7146,50.8468,50.6673,50.8279,86864.0
2024-02-06 13:05:00,53.81,53.88,53.74,53.88,44609.0,50.8279,50.894,50.7618,50.894,44609.0
2024-02-06 13:10:00,53.87,53.87,53.79,53.86,42235.0,50.8846,50.8846,50.809,50.8751,42235.0
2024-02-06 13:15:00,53.86,53.88,53.8,53.84,33761.0,50.8751,50.894,50.8185,50.8562,33761.0
2024-02-06 13:20:00,53.83,53.92,53.81,53.9,41858.0,50.8468,50.9318,50.8279,50.9129,41858.0
2024-02-06 13:25:00,53.91,53.94,53.86,53.9,25315.0,50.9224,50.9507,50.8751,50.9129,25315.0
2024-02-06 13:30:00,53.9,53.91,53.85,53.9,32376.0,50.9129,50.9224,50.8657,50.9129,32376.0
2024-02-06 13:35:00,53.89,53.92,53.86,53.91,51676.0,50.9035,50.9318,50.8751,50.9224,51676.0
2024-02-06 13:40:00,53.91,54.0,53.91,53.98,46392.0,50.9224,51.0074,50.9224,50.9885,46392.0
2024-02-06 13:45:00,53.98,54.02,53.97,53.98,40876.0,50.9885,51.0263,50.979,50.9885,40876.0
2024-02-06 13:50:00,53.98,53.99,53.87,53.88,37842.0,50.9885,50.9979,50.8846,50.894,37842.0
2024-02-06 13:55:00,53.87,53.87,53.76,53.77,25742.0,50.8846,50.8846,50.7807,50.7901,25742.0
2024-02-06 14:00:00,53.77,53.77,53.72,53.73,35177.0,50.7901,50.7901,50.7429,50.7523,35177.0
2024-02-06 14:05:00,53.73,53.73,53.61,53.63,31780.0,50.7523,50.7523,50.639,50.6579,31780.0
2024-02-06 14:10:00,53.63,53.63,53.57,53.57,17048.0,50.6579,50.6579,50.6012,50.6012,17048.0
2024-02-06 14:15:00,53.57,53.59,53.53,53.59,34145.0,50.6012,50.6201,50.5634,50.6201,34145.0
2024-02-06 14:20:00,53.6,53.6,53.49,53.54,45295.0,50.6295,50.6295,50.5256,50.5729,45295.0
2024-02-06 14:25:00,53.53,53.55,53.52,53.53,15577.0,50.5634,50.5823,50.554,50.5634,15577.0
2024-02-06 14:30:00,53.54,53.54,53.45,53.54,43481.0,50.5729,50.5729,50.4879,50.5729,43481.0
2024-02-06 14:35:00,53.54,53.62,53.53,53.61,39008.0,50.5729,50.6484,50.5634,50.639,39008.0
2024-02-06 14:40:00,53.6,53.61,53.53,53.55,28090.0,50.6295,50.639,50.5634,50.5823,28090.0
2024-02-06 14:45:00,53.55,53.56,53.51,53.55,19403.0,50.5823,50.5918,50.5445,50.5823,19403.0
2024-02-06 14:50:00,53.55,53.58,53.53,53.55,19584.0,50.5823,50.6106,50.5634,50.5823,19584.0
2024-02-06 14:55:00,53.55,53.62,53.54,53.56,28914.0,50.5823,50.6484,50.5729,50.5918,28914.0
2024-02-06 15:00:00,53.56,53.56,53.49,53.56,34684.0,50.5918,50.5918,50.5256,50.5918,34684.0
2024-02-06 15:05:00,53.59,53.62,53.46,53.5,56387.0,50.6201,50.6484,50.4973,50.5351,56387.0
2024-02-06 15:10:00,53.5,53.57,53.36,53.36,55864.0,50.5351,50.6012,50.4028,50.4028,55864.0
2024-02-06 15:15:00,53.36,53.39,53.3,53.35,88790.0,50.4028,50.4312,50.3462,50.3934,88790.0
2024-02-06 15:20:00,53.34,53.43,53.33,53.4,41190.0,50.384,50.469,50.3745,50.4406,41190.0
2024-02-06 15:25:00,53.4,53.4,53.24,53.27,80807.0,50.4406,50.4406,50.2895,50.3178,80807.0
2024-02-06 15:30:00,53.27,53.29,53.18,53.28,73843.0,50.3178,50.3367,50.2328,50.3273,73843.0
2024-02-06 15:35:00,53.29,53.35,53.23,53.32,52052.0,50.3367,50.3934,50.28,50.3651,52052.0
2024-02-06 15:40:00,53.32,53.38,53.31,53.33,55236.0,50.3651,50.4217,50.3556,50.3745,55236.0
2024-02-06 15:45:00,53.34,53.34,53.26,53.3,92468.0,50.384,50.384,50.3084,50.3462,92468.0
2024-02-06 15:50:00,53.31,53.34,53.21,53.3,130132.0,50.3556,50.384,50.2612,50.3462,130132.0
2024-02-06 15:55:00,53.3,53.41,53.3,53.37,290723.0,50.3462,50.4501,50.3462,50.4123,290723.0
2024-02-07 09:30:00,52.63,52.95,52.3,52.79,177186.0,50.1834,50.4885,49.8687,50.3359,177186.0
2024-02-07 09:35:00,52.75,52.89,52.52,52.76,48546.0,50.2978,50.4313,50.0785,50.3073,48546.0
2024-02-07 09:40:00,52.79,52.93,52.6,52.65,57659.0,50.3359,50.4694,50.1547,50.2024,57659.0
2024-02-07 09:45:00,52.64,52.73,52.28,52.58,71570.0,50.1929,50.2787,49.8496,50.1357,71570.0
2024-02-07 09:50:00,52.58,52.76,52.54,52.61,28004.0,50.1357,50.3073,50.0975,50.1643,28004.0
2024-02-07 09:55:00,52.61,52.79,52.61,52.74,47198.0,50.1643,50.3359,50.1643,50.2882,47198.0
2024-02-07 10:00:00,52.75,52.82,52.68,52.77,38683.0,50.2978,50.3645,50.231,50.3168,38683.0
2024-02-07 10:05:00,52.77,52.88,52.7,52.71,32123.0,50.3168,50.4217,50.2501,50.2596,32123.0
2024-02-07 10:10:00,52.71,52.81,52.68,52.71,36508.0,50.2596,50.355,50.231,50.2596,36508.0
2024-02-07 10:15:00,52.69,52.74,52.56,52.67,53890.0,50.2406,50.2882,50.1166,50.2215,53890.0
2024-02-07 10:20:00,52.69,52.82,52.69,52.77,19264.0,50.2406,50.3645,50.2406,50.3168,19264.0
2024-02-07 10:25:00,52.76,52.96,52.76,52.94,27020.0,50.3073,50.498,50.3073,50.4789,27020.0
2024-02-07 10:30:00,52.95,53.07,52.88,52.9,31417.0,50.4885,50.6029,50.4217,50.4408,31417.0
2024-02-07 10:35:00,52.91,52.93,52.83,52.85,22596.0,50.4503,50.4694,50.3741,50.3931,22596.0
2024-02-07 10:40:00,52.87,52.93,52.8,52.88,35359.0,50.4122,50.4694,50.3455,50.4217,35359.0
2024-02-07 10:45:00,52.86,52.97,52.82,52.94,50665.0,50.4027,50.5075,50.3645,50.4789,50665.0
2024-02-07 10:50:00,52.94,53.03,52.92,52.98,26573.0,50.4789,50.5648,50.4599,50.5171,26573.0
2024-02-07 10:55:00,52.99,53.05,52.9,53.04,29759.0,50.5266,50.5838,50.4408,50.5743,29759.0
2024-02-07 11:00:00,53.04,53.14,53.03,53.1,20119.0,50.5743,50.6696,50.5648,50.6315,20119.0
2024-02-07 11:05:00,53.12,53.15,53.07,53.15,16976.0,50.6506,50.6792,50.6029,50.6792,16976.0
2024-02-07 11:10:00,53.15,53.17,52.99,53.03,32560.0,50.6792,50.6983,50.5266,50.5648,32560.0
2024-02-07 11:15:00,53.02,53.08,52.96,53.05,26851.0,50.5552,50.6124,50.498,50.5838,26851.0
2024-02-07 11:20:00,53.04,53.06,52.9,52.92,20527.0,50.5743,50.5934,50.4408,50.4599,20527.0
2024-02-07 11:25:00,52.93,52.96,52.83,52.86,30339.0,50.4694,50.498,50.3741,50.4027,30339.0
2024-02-07 11:30:00,52.86,52.89,52.8,52.89,24925.0,50.4027,50.4313,50.3455,50.4313,24925.0
2024-02-07 11:35:00,52.87,52.95,52.84,52.95,19319.0,50.4122,50.4885,50.3836,50.4885,19319.0
2024-02-07 11:40:00,52.94,52.94,52.8,52.85,12130.0,50.4789,50.4789,50.3455,50.3931,12130.0
2024-02-07 11:45:00,52.84,52.85,52.77,52.79,27468.0,50.3836,50.3931,50.3168,50.3359,27468.0
2024-02-07 11:50:00,52.78,52.82,52.76,52.8,22675.0,50.3264,50.3645,50.3073,50.3455,22675.0
2024-02-07 11:55:00,52.8,52.84,52.77,52.84,26450.0,50.3455,50.3836,50.3168,50.3836,26450.0
2024-02-07 12:00:00,52.84,52.84,52.73,52.75,28341.0,50.3836,50.3836,50.2787,50.2978,28341.0
2024-02-07 12:05:00,52.76,52.79,52.75,52.76,15483.0,50.3073,50.3359,50.2978,50.3073,15483.0
2024-02-07 12:10:00,52.76,52.81,52.74,52.79,22567.0,50.3073,50.355,50.2882,50.3359,22567.0
2024-02-07 12:15:00,52.79,52.79,52.73,52.77,35854.0,50.3359,50.3359,50.2787,50.3168,35854.0
2024-02-07 12:20:00,52.76,52.77,52.64,52.64,40292.0,50.3073,50.3168,50.1929,50.1929,40292.0
2024-02-07 12:25:00,52.63,52.63,52.4,52.6,172504.0,50.1834,50.1834,49.964,50.1547,172504.0
2024-02-07 12:30:00,52.59,52.65,52.54,52.65,34482.0,50.1452,50.2024,50.0975,50.2024,34482.0
2024-02-07 12:35:00,52.66,52.74,52.65,52.73,20701.0,50.212,50.2882,50.2024,50.2787,20701.0
2024-02-07 12:40:00,52.73,52.77,52.71,52.75,12549.0,50.2787,50.3168,50.2596,50.2978,12549.0
2024-02-07 12:45:00,52.77,52.77,52.69,52.7,18114.0,50.3168,50.3168,50.2406,50.2501,18114.0
2024-02-07 12:50:00,52.71,52.71,52.62,52.7,20089.0,50.2596,50.2596,50.1738,50.2501,20089.0
2024-02-07 12:55:00,52.69,52.73,52.68,52.72,25216.0,50.2406,50.2787,50.231,50.2692,25216.0
2024-02-07 13:00:00,52.72,52.81,52.7,52.71,54161.0,50.2692,50.355,50.2501,50.2596,54161.0
2024-02-07 13:05:00,52.72,52.84,52.72,52.82,20059.0,50.2692,50.3836,50.2692,50.3645,20059.0
2024-02-07 13:10:00,52.84,52.9,52.84,52.89,19478.0,50.3836,50.4408,50.3836,50.4313,19478.0
2024-02-07 13:15:00,52.9,52.94,52.88,52.92,18117.0,50.4408,50.4789,50.4217,50.4599,18117.0
2024-02-07 13:20:00,52.91,52.92,52.88,52.9,10193.0,50.4503,50.4599,50.4217,50.4408,10193.0
2024-02-07 13:25:00,52.89,52.94,52.89,52.93,23852.0,50.4313,50.4789,50.4313,50.4694,23852.0
2024-02-07 13:30:00,52.93,52.95,52.76,52.81,38364.0,50.4694,50.4885,50.3073,50.355,38364.0
2024-02-07 13:35:00,52.79,52.8,52.63,52.64,28130.0,50.3359,50.3455,50.1834,50.1929,28130.0
2024-02-07 13:40:00,52.65,52.69,52.6,52.66,28606.0,50.2024,50.2406,50.1547,50.212,28606.0
2024-02-07 13:45:00,52.66,52.68,52.62,52.66,9029.0,50.212,50.231,50.1738,50.212,9029.0
2024-02-07 13:50:00,52.65,52.74,52.64,52.73,10558.0,50.2024,50.2882,50.1929,50.2787,10558.0
2024-02-07 13:55:00,52.74,52.77,52.69,52.7,12570.0,50.2882,50.3168,50.2406,50.2501,12570.0
2024-02-07 14:00:00,52.68,52.79,52.68,52.79,11392.0,50.231,50.3359,50.231,50.3359,11392.0
2024-02-07 14:05:00,52.79,52.89,52.79,52.89,20470.0,50.3359,50.4313,50.3359,50.4313,20470.0
2024-02-07 14:10:00,52.9,52.99,52.89,52.91,24600.0,50.4408,50.5266,50.4313,50.4503,24600.0
2024-02-07 14:15:00,52.91,52.91,52.86,52.87,19211.0,50.4503,50.4503,50.4027,50.4122,19211.0
2024-02-07 14:20:00,52.87,52.91,52.87,52.89,25192.0,50.4122,50.4503,50.4122,50.4313,25192.0
2024-02-07 14:25:00,52.9,52.9,52.78,52.83,23977.0,50.4408,50.4408,50.3264,50.3741,23977.0
2024-02-07 14:30:00,52.82,52.82,52.77,52.77,20109.0,50.3645,50.3645,50.3168,50.3168,20109.0
2024-02-07 14:35:00,52.77,52.81,52.73,52.73,30791.0,50.3168,50.355,50.2787,50.2787,30791.0
2024-02-07 14:40:00,52.72,52.74,52.64,52.69,47713.0,50.2692,50.2882,50.1929,50.2406,47713.0
2024-02-07 14:45:00,52.69,52.86,52.69,52.83,25170.0,50.2406,50.4027,50.2406,50.3741,25170.0
2024-02-07 14:50:00,52.84,52.98,52.84,52.98,27009.0,50.3836,50.5171,50.3836,50.5171,27009.0
2024-02-07 14:55:00,52.99,53.0,52.91,52.92,27944.0,50.5266,50.5362,50.4503,50.4599,27944.0
2024-02-07 15:00:00,52.91,52.96,52.87,52.94,22373.0,50.4503,50.498,50.4122,50.4789,22373.0
2024-02-07 15:05:00,52.94,52.97,52.91,52.96,12794.0,50.4789,50.5075,50.4503,50.498,12794.0
2024-02-07 15:10:00,52.96,52.99,52.92,52.93,20208.0,50.498,50.5266,50.4599,50.4694,20208.0
2024-02-07 15:15:00,52.92,52.93,52.87,52.9,27341.0,50.4599,50.4694,50.4122,50.4408,27341.0
2024-02-07 15:20:00,52.93,53.0,52.92,52.97,32389.0,50.4694,50.5362,50.4599,50.5075,32389.0
2024-02-07 15:25:00,52.98,53.07,52.97,53.07,25849.0,50.5171,50.6029,50.5075,50.6029,25849.0
2024-02-07 15:30:00,53.06,53.07,53.0,53.04,20111.0,50.5934,50.6029,50.5362,50.5743,20111.0
2024-02-07 15:35:00,53.04,53.06,52.99,53.0,26497.0,50.5743,50.5934,50.5266,50.5362,26497.0
2024-02-07 15:40:00,53.0,53.03,52.9,52.93,73979.0,50.5362,50.5648,50.4408,50.4694,73979.0
2024-02-07 15:45:00,52.92,52.96,52.89,52.91,33902.0,50.4599,50.498,50.4313,50.4503,33902.0
2024-02-07 15:50:00,52.89,52.93,52.82,52.89,45466.0,50.4313,50.4694,50.3645,50.4313,45466.0
2024-02-07 15:55:00,52.88,52.9,52.83,52.87,117206.0,50.4217,50.4408,50.3741,50.4122,117206.0
2024-02-08 09:30:00,52.9,53.04,52.71,52.81,71884.0,50.4408,50.5743,50.2596,50.355,71884.0
2024-02-08 09:35:00,52.79,52.82,52.44,52.47,36975.0,50.3359,50.3645,50.0022,50.0308,36975.0
2024-02-08 09:40:00,52.48,52.84,52.48,52.84,47859.0,50.0403,50.3836,50.0403,50.3836,47859.0
2024-02-08 09:45:00,52.83,52.83,52.62,52.65,31474.0,50.3741,50.3741,50.1738,50.2024,31474.0
2024-02-08 09:50:00,52.63,52.79,52.63,52.71,33963.0,50.1834,50.3359,50.1834,50.2596,33963.0
2024-02-08 09:55:00,52.71,52.8,52.58,52.63,37275.0,50.2596,50.3455,50.1357,50.1834,37275.0
2024-02-08 10:00:00,52.63,52.84,52.62,52.79,31304.0,50.1834,50.3836,50.1738,50.3359,31304.0
2024-02-08 10:05:00,52.78,52.96,52.77,52.86,51730.0,50.3264,50.498,50.3168,50.4027,51730.0
2024-02-08 10:10:00,52.87,52.9,52.57,52.57,27081.0,50.4122,50.4408,50.1261,50.1261,27081.0
2024-02-08 10:15:00,52.58,52.74,52.58,52.67,23034.0,50.1357,50.2882,50.1357,50.2215,23034.0
2024-02-08 10:20:00,52.66,52.76,52.65,52.72,17677.0,50.212,50.3073,50.2024,50.2692,17677.0
2024-02-08 10:25:00,52.71,52.81,52.68,52.75,29880.0,50.2596,50.355,50.231,50.2978,29880.0
2024-02-08 10:30:00,52.74,52.84,52.74,52.78,23352.0,50.2882,50.3836,50.2882,50.3264,23352.0
2024-02-08 10:35:00,52.78,52.88,52.75,52.79,14056.0,50.3264,50.4217,50.2978,50.3359,14056.0
2024-02-08 10:40:00,52.8,52.8,52.65,52.69,22924.0,50.3455,50.3455,50.2024,50.2406,22924.0
2024-02-08 10:45:00,52.71,52.85,52.71,52.75,36498.0,50.2596,50.3931,50.2596,50.2978,36498.0
2024-02-08 10:50:00,52.77,52.77,52.63,52.65,27504.0,50.3168,50.3168,50.1834,50.2024,27504.0
2024-02-08 10:55:00,52.66,52.79,52.6,52.78,33054.0,50.212,50.3359,50.1547,50.3264,33054.0
2024-02-08 11:00:00,52.77,52.78,52.63,52.63,13298.0,50.3168,50.3264,50.1834,50.1834,13298.0
2024-02-08 11:05:00,52.64,52.68,52.63,52.65,11358.0,50.1929,50.231,50.1834,50.2024,11358.0
2024-02-08 11:10:00,52.65,52.66,52.55,52.55,15619.0,50.2024,50.212,50.1071,50.1071,15619.0
2024-02-08 11:15:00,52.54,52.55,52.45,52.47,29192.0,50.0975,50.1071,50.0117,50.0308,29192.0
2024-02-08 11:20:00,52.46,52.51,52.43,52.5,26961.0,50.0213,50.0689,49.9927,50.0594,26961.0
2024-02-08 11:25:00,52.5,52.5,52.39,52.4,29116.0,50.0594,50.0594,49.9545,49.964,29116.0
2024-02-08 11:30:00,52.39,52.48,52.39,52.44,21495.0,49.9545,50.0403,49.9545,50.0022,21495.0
2024-02-08 11:35:00,52.44,52.51,52.44,52.51,17090.0,50.0022,50.0689,50.0022,50.0689,17090.0
2024-02-08 11:40:00,52.5,52.6,52.49,52.56,14613.0,50.0594,50.1547,50.0499,50.1166,14613.0
2024-02-08 11:45:00,52.55,52.55,52.45,52.49,18914.0,50.1071,50.1071,50.0117,50.0499,18914.0
2024-02-08 11:50:00,52.49,52.51,52.41,52.43,23812.0,50.0499,50.0689,49.9736,49.9927,23812.0
2024-02-08 11:55:00,52.44,52.53,52.43,52.53,9596.0,50.0022,50.088,49.9927,50.088,9596.0
2024-02-08 12:00:00,52.52,52.52,52.41,52.48,18776.0,50.0785,50.0785,49.9736,50.0403,18776.0
2024-02-08 12:05:00,52.48,52.54,52.47,52.48,10725.0,50.0403,50.0975,50.0308,50.0403,10725.0
2024-02-08 12:10:00,52.48,52.49,52.43,52.43,9329.0,50.0403,50.0499,49.9927,49.9927,9329.0
2024-02-08 12:15:00,52.43,52.55,52.42,52.55,27573.0,49.9927,50.1071,49.9831,50.1071,27573.0
2024-02-08 12:20:00,52.55,52.56,52.51,52.53,13448.0,50.1071,50.1166,50.0689,50.088,13448.0
2024-02-08 12:25:00,52.53,52.6,52.53,52.59,13047.0,50.088,50.1547,50.088,50.1452,13047.0
2024-02-08 12:30:00,52.59,52.64,52.54,52.54,23157.0,50.1452,50.1929,50.0975,50.0975,23157.0
2024-02-08 12:35:00,52.55,52.65,52.55,52.63,8659.0,50.1071,50.2024,50.1071,50.1834,8659.0
2024-02-08 12:40:00,52.62,52.63,52.55,52.59,12869.0,50.1738,50.1834,50.1071,50.1452,12869.0
2024-02-08 12:45:00,52.58,52.6,52.49,52.51,18859.0,50.1357,50.1547,50.0499,50.0689,18859.0
2024-02-08 12:50:00,52.51,52.53,52.47,52.47,6946.0,50.0689,50.088,50.0308,50.0308,6946.0
2024-02-08 12:55:00,52.46,52.52,52.44,52.45,10476.0,50.0213,50.0785,50.0022,50.0117,10476.0
2024-02-08 13:00:00,52.45,52.51,52.36,52.44,24613.0,50.0117,50.0689,49.9259,50.0022,24613.0
2024-02-08 13:05:00,52.45,52.47,52.38,52.39,20302.0,50.0117,50.0308,49.945,49.9545,20302.0
2024-02-08 13:10:00,52.41,52.46,52.4,52.45,11413.0,49.9736,50.0213,49.964,50.0117,11413.0
2024-02-08 13:15:00,52.45,52.5,52.43,52.46,18903.0,50.0117,50.0594,49.9927,50.0213,18903.0
2024-02-08 13:20:00,52.46,52.48,52.42,52.44,13876.0,50.0213,50.0403,49.9831,50.0022,13876.0
2024-02-08 13:25:00,52.43,52.47,52.39,52.47,11734.0,49.9927,50.0308,49.9545,50.0308,11734.0
2024-02-08 13:30:00,52.46,52.55,52.46,52.54,59474.0,50.0213,50.1071,50.0213,50.0975,59474.0
2024-02-08 13:35:00,52.54,52.55,52.46,52.5,25076.0,50.0975,50.1071,50.0213,50.0594,25076.0
2024-02-08 13:40:00,52.49,52.49,52.37,52.45,45131.0,50.0499,50.0499,49.9354,50.0117,45131.0
2024-02-08 13:45:00,52.45,52.46,52.4,52.43,16616.0,50.0117,50.0213,49.964,49.9927,16616.0
2024-02-08 13:50:00,52.42,52.48,52.39,52.47,17206.0,49.9831,50.0403,49.9545,50.0308,17206.0
2024-02-08 13:55:00,52.48,52.51,52.46,52.47,11328.0,50.0403,50.0689,50.0213,50.0308,11328.0
2024-02-08 14:00:00,52.47,52.54,52.47,52.51,15173.0,50.0308,50.0975,50.0308,50.0689,15173.0
2024-02-08 14:05:00,52.52,52.58,52.47,52.54,31721.0,50.0785,50.1357,50.0308,50.0975,31721.0
2024-02-08 14:10:00,52.54,52.54,52.45,52.45,11016.0,50.0975,50.0975,50.0117,50.0117,11016.0
2024-02-08 14:15:00,52.45,52.51,52.41,52.43,13672.0,50.0117,50.0689,49.9736,49.9927,13672.0
2024-02-08 14:20:00,52.43,52.49,52.37,52.45,26311.0,49.9927,50.0499,49.9354,50.0117,26311.0
2024-02-08 14:25:00,52.44,52.48,52.41,52.43,24100.0,50.0022,50.0403,49.9736,49.9927,24100.0
2024-02-08 14:30:00,52.43,52.43,52.38,52.41,15610.0,49.9927,49.9927,49.945,49.9736,15610.0
2024-02-08 14:35:00,52.4,52.43,52.38,52.41,14033.0,49.964,49.9927,49.945,49.9736,14033.0
2024-02-08 14:40:00,52.4,52.42,52.36,52.39,12997.0,49.964,49.9831,49.9259,49.9545,12997.0
2024-02-08 14:45:00,52.41,52.43,52.38,52.42,11736.0,49.9736,49.9927,49.945,49.9831,11736.0
2024-02-08 14:50:00,52.43,52.47,52.42,52.46,13267.0,49.9927,50.0308,49.9831,50.0213,13267.0
2024-02-08 14:55:00,52.46,52.51,52.45,52.47,21905.0,50.0213,50.0689,50.0117,50.0308,21905.0
2024-02-08 15:00:00,52.47,52.5,52.42,52.47,29574.0,50.0308,50.0594,49.9831,50.0308,29574.0
2024-02-08 15:05:00,52.46,52.53,52.45,52.48,21391.0,50.0213,50.088,50.0117,50.0403,21391.0
2024-02-08 15:10:00,52.48,52.55,52.48,52.52,23304.0,50.0403,50.1071,50.0403,50.0785,23304.0
2024-02-08 15:15:00,52.52,52.54,52.44,52.44,21878.0,50.0785,50.0975,50.0022,50.0022,21878.0
2024-02-08 15:20:00,52.45,52.45,52.33,52.35,48906.0,50.0117,50.0117,49.8973,49.9164,48906.0
2024-02-08 15:25:00,52.35,52.46,52.31,52.45,32950.0,49.9164,50.0213,49.8782,50.0117,32950.0
2024-02-08 15:30:00,52.45,52.48,52.41,52.45,22697.0,50.0117,50.0403,49.9736,50.0117,22697.0
2024-02-08 15:35:00,52.45,52.5,52.41,52.48,30116.0,50.0117,50.0594,49.9736,50.0403,30116.0
2024-02-08 15:40:00,52.49,52.53,52.47,52.48,34561.0,50.0499,50.088,50.0308,50.0403,34561.0
2024-02-08 15:45:00,52.48,52.49,52.44,52.46,41910.0,50.0403,50.0499,50.0022,50.0213,41910.0
2024-02-08 15:50:00,52.45,52.63,52.44,52.61,86064.0,50.0117,50.1834,50.0022,50.1643,86064.0
2024-02-08 15:55:00,52.62,52.72,52.61,52.69,338417.0,50.1738,50.2692,50.1643,50.2406,338417.0
2024-02-09 09:30:00,52.7,52.73,52.51,52.72,69724.0,50.2501,50.2787,50.0689,50.2692,69724.0
2024-02-09 09:35:00,52.71,52.84,52.63,52.66,25971.0,50.2596,50.3836,50.1834,50.212,25971.0
2024-02-09 09:40:00,52.66,52.8,52.64,52.73,41273.0,50.212,50.3455,50.1929,50.2787,41273.0
2024-02-09 09:45:00,52.71,52.71,52.5,52.57,76194.0,50.2596,50.2596,50.0594,50.1261,76194.0
2024-02-09 09:50:00,52.56,52.56,52.34,52.39,50439.0,50.1166,50.1166,49.9068,49.9545,50439.0
2024-02-09 09:55:00,52.41,52.45,52.33,52.43,36784.0,49.9736,50.0117,49.8973,49.9927,36784.0
2024-02-09 10:00:00,52.44,52.72,52.34,52.7,50139.0,50.0022,50.2692,49.9068,50.2501,50139.0
2024-02-09 10:05:00,52.68,52.76,52.65,52.67,29904.0,50.231,50.3073,50.2024,50.2215,29904.0
2024-02-09 10:10:00,52.66,52.8,52.65,52.77,25284.0,50.212,50.3455,50.2024,50.3168,25284.0
2024-02-09 10:15:00,52.78,52.78,52.45,52.46,26017.0,50.3264,50.3264,50.0117,50.0213,26017.0
2024-02-09 10:20:00,52.45,52.47,52.37,52.46,19605.0,50.0117,50.0308,49.9354,50.0213,19605.0
2024-02-09 10:25:00,52.43,52.51,52.4,52.5,24417.0,49.9927,50.0689,49.964,50.0594,24417.0
2024-02-09 10:30:00,52.49,52.58,52.48,52.51,28498.0,50.0499,50.1357,50.0403,50.0689,28498.0
2024-02-09 10:35:00,52.51,52.73,52.51,52.72,57095.0,50.0689,50.2787,50.0689,50.2692,57095.0
2024-02-09 10:40:00,52.73,52.76,52.7,52.76,31703.0,50.2787,50.3073,50.2501,50.3073,31703.0
2024-02-09 10:45:00,52.75,52.83,52.71,52.73,29871.0,50.2978,50.3741,50.2596,50.2787,29871.0
2024-02-09 10:50:00,52.74,52.79,52.61,52.63,30092.0,50.2882,50.3359,50.1643,50.1834,30092.0
2024-02-09 10:55:00,52.61,52.67,52.58,52.63,36192.0,50.1643,50.2215,50.1357,50.1834,36192.0
2024-02-09 11:00:00,52.63,52.63,52.52,52.53,47155.0,50.1834,50.1834,50.0785,50.088,47155.0
2024-02-09 11:05:00,52.53,52.53,52.43,52.45,41036.0,50.088,50.088,49.9927,50.0117,41036.0
2024-02-09 11:10:00,52.44,52.55,52.42,52.44,93800.0,50.0022,50.1071,49.9831,50.0022,93800.0
2024-02-09 11:15:00,52.45,52.46,52.38,52.43,28318.0,50.0117,50.0213,49.945,49.9927,28318.0
2024-02-09 11:20:00,52.44,52.44,52.36,52.42,28684.0,50.0022,50.0022,49.9259,49.9831,28684.0
2024-02-09 11:25:00,52.41,52.78,52.41,52.76,49457.0,49.9736,50.3264,49.9736,50.3073,49457.0
2024-02-09 11:30:00,52.78,52.83,52.66,52.69,69113.0,50.3264,50.3741,50.212,50.2406,69113.0
2024-02-09 11:35:00,52.67,52.68,52.51,52.51,27576.0,50.2215,50.231,50.0689,50.0689,27576.0
2024-02-09 11:40:00,52.51,52.59,52.46,52.56,51518.0,50.0689,50.1452,50.0213,50.1166,51518.0
2024-02-09 11:45:00,52.58,52.64,52.53,52.53,49063.0,50.1357,50.1929,50.088,50.088,49063.0
2024-02-09 11:50:00,52.55,52.57,52.47,52.52,45133.0,50.1071,50.1261,50.0308,50.0785,45133.0
2024-02-09 11:55:00,52.53,52.69,52.52,52.68,42339.0,50.088,50.2406,50.0785,50.231,42339.0
2024-02-09 12:00:00,52.68,52.7,52.59,52.63,29075.0,50.231,50.2501,50.1452,50.1834,29075.0
2024-02-09 12:05:00,52.64,52.73,52.61,52.73,28668.0,50.1929,50.2787,50.1643,50.2787,28668.0
2024-02-09 12:10:00,52.71,52.76,52.66,52.73,19479.0,50.2596,50.3073,50.212,50.2787,19479.0
2024-02-09 12:15:00,52.73,52.78,52.69,52.69,35974.0,50.2787,50.3264,50.2406,50.2406,35974.0
2024-02-09 12:20:00,52.69,52.7,52.64,52.67,30140.0,50.2406,50.2501,50.1929,50.2215,30140.0
2024-02-09 12:25:00,52.68,52.69,52.63,52.63,17614.0,50.231,50.2406,50.1834,50.1834,17614.0
2024-02-09 12:30:00,52.64,52.65,52.58,52.61,28227.0,50.1929,50.2024,50.1357,50.1643,28227.0
2024-02-09 12:35:00,52.62,52.65,52.59,52.65,24743.0,50.1738,50.2024,50.1452,50.2024,24743.0
2024-02-09 12:40:00,52.65,52.66,52.59,52.64,17459.0,50.2024,50.212,50.1452,50.1929,17459.0
2024-02-09 12:45:00,52.64,52.68,52.61,52.61,34133.0,50.1929,50.231,50.1643,50.1643,34133.0
2024-02-09 12:50:00,52.62,52.63,52.57,52.62,16054.0,50.1738,50.1834,50.1261,50.1738,16054.0
2024-02-09 12:55:00,52.62,52.76,52.62,52.69,31680.0,50.1738,50.3073,50.1738,50.2406,31680.0
2024-02-09 13:00:00,52.69,52.85,52.66,52.83,39880.0,50.2406,50.3931,50.212,50.3741,39880.0
2024-02-09 13:05:00,52.85,52.86,52.78,52.82,28568.0,50.3931,50.4027,50.3264,50.3645,28568.0
2024-02-09 13:10:00,52.82,52.84,52.81,52.82,17932.0,50.3645,50.3836,50.355,50.3645,17932.0
2024-02-09 13:15:00,52.82,52.82,52.77,52.8,22721.0,50.3645,50.3645,50.3168,50.3455,22721.0
2024-02-09 13:20:00,52.81,52.94,52.81,52.93,59393.0,50.355,50.4789,50.355,50.4694,59393.0
2024-02-09 13:25:00,52.93,52.93,52.88,52.91,30147.0,50.4694,50.4694,50.4217,50.4503,30147.0
2024-02-09 13:30:00,52.91,52.98,52.89,52.98,35826.0,50.4503,50.5171,50.4313,50.5171,35826.0
2024-02-09 13:35:00,52.98,53.06,52.94,53.04,79454.0,50.5171,50.5934,50.4789,50.5743,79454.0
2024-02-09 13:40:00,53.05,53.18,53.04,53.13,83174.0,50.5838,50.7078,50.5743,50.6601,83174.0
2024-02-09 13:45:00,53.12,53.21,53.1,53.19,35809.0,50.6506,50.7364,50.6315,50.7173,35809.0
2024-02-09 13:50:00,53.19,53.2,53.03,53.04,56629.0,50.7173,50.7269,50.5648,50.5743,56629.0
2024-02-09 13:55:00,53.03,53.14,53.03,53.07,22428.0,50.5648,50.6696,50.5648,50.6029,22428.0
2024-02-09 14:00:00,53.07,53.12,53.06,53.12,20875.0,50.6029,50.6506,50.5934,50.6506,20875.0
2024-02-09 14:05:00,53.11,53.12,53.07,53.1,21508.0,50.641,50.6506,50.6029,50.6315,21508.0
2024-02-09 14:10:00,53.1,53.11,53.05,53.09,30081.0,50.6315,50.641,50.5838,50.622,30081.0
2024-02-09 14:15:00,53.1,53.19,53.09,53.19,29141.0,50.6315,50.7173,50.622,50.7173,29141.0
2024-02-09 14:20:00,53.19,53.21,53.07,53.08,27742.0,50.7173,50.7364,50.6029,50.6124,27742.0
2024-02-09 14:25:00,53.08,53.13,53.07,53.11,26258.0,50.6124,50.6601,50.6029,50.641,26258.0
2024-02-09 14:30:00,53.11,53.16,53.08,53.14,32137.0,50.641,50.6887,50.6124,50.6696,32137.0
2024-02-09 14:35:00,53.14,53.17,53.12,53.13,28803.0,50.6696,50.6983,50.6506,50.6601,28803.0
2024-02-09 14:40:00,53.13,53.21,53.13,53.15,49035.0,50.6601,50.7364,50.6601,50.6792,49035.0
2024-02-09 14:45:00,53.16,53.16,53.1,53.11,24464.0,50.6887,50.6887,50.6315,50.641,24464.0
2024-02-09 14:50:00,53.12,53.12,53.05,53.07,29612.0,50.6506,50.6506,50.5838,50.6029,29612.0
2024-02-09 14:55:00,53.07,53.07,53.01,53.03,29726.0,50.6029,50.6029,50.5457,50.5648,29726.0
2024-02-09 15:00:00,53.03,53.06,53.0,53.05,39364.0,50.5648,50.5934,50.5362,50.5838,39364.0
2024-02-09 15:05:00,53.05,53.07,52.98,53.0,22501.0,50.5838,50.6029,50.5171,50.5362,22501.0
2024-02-09 15:10:00,53.0,53.02,52.95,52.98,23611.0,50.5362,50.5552,50.4885,50.5171,23611.0
2024-02-09 15:15:00,52.98,53.01,52.95,52.96,26769.0,50.5171,50.5457,50.4885,50.498,26769.0
2024-02-09 15:20:00,52.95,52.98,52.93,52.98,25216.0,50.4885,50.5171,50.4694,50.5171,25216.0
2024-02-09 15:25:00,52.98,53.1,52.95,53.1,38442.0,50.5171,50.6315,50.4885,50.6315,38442.0
2024-02-09 15:30:00,53.1,53.11,53.04,53.08,54068.0,50.6315,50.641,50.5743,50.6124,54068.0
2024-02-09 15:35:00,53.08,53.11,53.04,53.05,56084.0,50.6124,50.641,50.5743,50.5838,56084.0
2024-02-09 15:40:00,53.04,53.11,53.04,53.1,56290.0,50.5743,50.641,50.5743,50.6315,56290.0
2024-02-09 15:45:00,53.1,53.23,53.09,53.19,127050.0,50.6315,50.7555,50.622,50.7173,127050.0
2024-02-09 15:50:00,53.19,53.26,53.17,53.24,107583.0,50.7173,50.7841,50.6983,50.765,107583.0
2024-02-09 15:55:00,53.23,53.26,53.05,53.08,386268.0,50.7555,50.7841,50.5838,50.6124,386268.0
2024-02-12 09:30:00,53.22,53.63,53.15,53.2,115339.0,50.7459,51.1369,50.6792,50.7269,115339.0
2024-02-12 09:35:00,53.17,53.38,53.14,53.3,30403.0,50.6983,50.8985,50.6696,50.8222,30403.0
2024-02-12 09:40:00,53.32,53.55,53.3,53.33,29496.0,50.8413,51.0606,50.8222,50.8508,29496.0
2024-02-12 09:45:00,53.33,53.56,53.31,53.52,20956.0,50.8508,51.0701,50.8317,51.032,20956.0
2024-02-12 09:50:00,53.53,53.71,53.52,53.69,29939.0,51.0415,51.2131,51.032,51.1941,29939.0
2024-02-12 09:55:00,53.68,53.69,53.53,53.58,22842.0,51.1845,51.1941,51.0415,51.0892,22842.0
2024-02-12 10:00:00,53.58,53.65,53.53,53.6,29892.0,51.0892,51.1559,51.0415,51.1083,29892.0
2024-02-12 10:05:00,53.61,53.61,53.41,53.43,23912.0,51.1178,51.1178,50.9271,50.9462,23912.0
2024-02-12 10:10:00,53.42,53.43,53.34,53.4,22972.0,50.9366,50.9462,50.8603,50.9176,22972.0
2024-02-12 10:15:00,53.4,53.4,53.22,53.27,38209.0,50.9176,50.9176,50.7459,50.7936,38209.0
2024-02-12 10:20:00,53.25,53.25,53.15,53.15,18692.0,50.7745,50.7745,50.6792,50.6792,18692.0
2024-02-12 10:25:00,53.17,53.23,53.16,53.19,13531.0,50.6983,50.7555,50.6887,50.7173,13531.0
2024-02-12 10:30:00,53.19,53.26,53.16,53.26,21401.0,50.7173,50.7841,50.6887,50.7841,21401.0
2024-02-12 10:35:00,53.26,53.34,53.2,53.23,18627.0,50.7841,50.8603,50.7269,50.7555,18627.0
2024-02-12 10:40:00,53.24,53.46,53.24,53.45,20224.0,50.765,50.9748,50.765,50.9652,20224.0
2024-02-12 10:45:00,53.45,53.58,53.43,53.53,33489.0,50.9652,51.0892,50.9462,51.0415,33489.0
2024-02-12 10:50:00,53.52,53.57,53.44,53.44,19796.0,51.032,51.0797,50.9557,50.9557,19796.0
2024-02-12 10:55:00,53.45,53.49,53.31,53.34,19786.0,50.9652,51.0034,50.8317,50.8603,19786.0
2024-02-12 11:00:00,53.31,53.4,53.28,53.4,24265.0,50.8317,50.9176,50.8031,50.9176,24265.0
2024-02-12 11:05:00,53.39,53.42,53.33,53.37,27242.0,50.908,50.9366,50.8508,50.889,27242.0
2024-02-12 11:10:00,53.37,53.38,53.3,53.34,12729.0,50.889,50.8985,50.8222,50.8603,12729.0
2024-02-12 11:15:00,53.34,53.38,53.3,53.34,17764.0,50.8603,50.8985,50.8222,50.8603,17764.0
2024-02-12 11:20:00,53.34,53.42,53.34,53.4,15647.0,50.8603,50.9366,50.8603,50.9176,15647.0
2024-02-12 11:25:00,53.39,53.4,53.31,53.38,15671.0,50.908,50.9176,50.8317,50.8985,15671.0
2024-02-12 11:30:00,53.37,53.53,53.37,53.49,84177.0,50.889,51.0415,50.889,51.0034,84177.0
2024-02-12 11:35:00,53.48,53.49,53.41,53.42,15423.0,50.9938,51.0034,50.9271,50.9366,15423.0
2024-02-12 11:40:00,53.43,53.43,53.39,53.39,13878.0,50.9462,50.9462,50.908,50.908,13878.0
2024-02-12 11:45:00,53.4,53.47,53.4,53.43,17350.0,50.9176,50.9843,50.9176,50.9462,17350.0
2024-02-12 11:50:00,53.43,53.43,53.37,53.4,17061.0,50.9462,50.9462,50.889,50.9176,17061.0
2024-02-12 11:55:00,53.39,53.41,53.36,53.37,16623.0,50.908,50.9271,50.8794,50.889,16623.0
2024-02-12 12:00:00,53.38,53.41,53.28,53.33,40975.0,50.8985,50.9271,50.8031,50.8508,40975.0
2024-02-12 12:05:00,53.34,53.4,53.33,53.35,14824.0,50.8603,50.9176,50.8508,50.8699,14824.0
2024-02-12 12:10:00,53.35,53.43,53.33,53.37,17725.0,50.8699,50.9462,50.8508,50.889,17725.0
2024-02-12 12:15:00,53.38,53.41,53.36,53.38,11805.0,50.8985,50.9271,50.8794,50.8985,11805.0
2024-02-12 12:20:00,53.39,53.42,53.37,53.39,12302.0,50.908,50.9366,50.889,50.908,12302.0
2024-02-12 12:25:00,53.39,53.45,53.37,53.44,22713.0,50.908,50.9652,50.889,50.9557,22713.0
2024-02-12 12:30:00,53.44,53.47,53.42,53.47,24497.0,50.9557,50.9843,50.9366,50.9843,24497.0
2024-02-12 12:35:00,53.46,53.46,53.4,53.4,27705.0,50.9748,50.9748,50.9176,50.9176,27705.0
2024-02-12 12:40:00,53.39,53.43,53.36,53.43,17071.0,50.908,50.9462,50.8794,50.9462,17071.0
2024-02-12 12:45:00,53.43,53.45,53.37,53.45,15928.0,50.9462,50.9652,50.889,50.9652,15928.0
2024-02-12 12:50:00,53.43,53.46,53.41,53.44,19182.0,50.9462,50.9748,50.9271,50.9557,19182.0
2024-02-12 12:55:00,53.45,53.48,53.41,53.46,18490.0,50.9652,50.9938,50.9271,50.9748,18490.0
2024-02-12 13:00:00,53.46,53.5,53.46,53.49,14491.0,50.9748,51.0129,50.9748,51.0034,14491.0
2024-02-12 13:05:00,53.49,53.52,53.4,53.42,27712.0,51.0034,51.032,50.9176,50.9366,27712.0
2024-02-12 13:10:00,53.43,53.48,53.43,53.47,17113.0,50.9462,50.9938,50.9462,50.9843,17113.0
2024-02-12 13:15:00,53.46,53.52,53.45,53.47,24251.0,50.9748,51.032,50.9652,50.9843,24251.0
2024-02-12 13:20:00,53.47,53.51,53.42,53.46,32427.0,50.9843,51.0224,50.9366,50.9748,32427.0
2024-02-12 13:25:00,53.44,53.51,53.43,53.49,19879.0,50.9557,51.0224,50.9462,51.0034,19879.0
2024-02-12 13:30:00,53.5,53.61,53.48,53.57,22987.0,51.0129,51.1178,50.9938,51.0797,22987.0
2024-02-12 13:35:00,53.56,53.6,53.54,53.55,21379.0,51.0701,51.1083,51.0511,51.0606,21379.0
2024-02-12 13:40:00,53.56,53.59,53.48,53.56,30422.0,51.0701,51.0987,50.9938,51.0701,30422.0
2024-02-12 13:45:00,53.56,53.7,53.56,53.68,37557.0,51.0701,51.2036,51.0701,51.1845,37557.0
2024-02-12 13:50:00,53.67,53.72,53.64,53.72,24401.0,51.175,51.2227,51.1464,51.2227,24401.0
2024-02-12 13:55:00,53.7,53.72,53.63,53.67,27445.0,51.2036,51.2227,51.1369,51.175,27445.0
2024-02-12 14:00:00,53.67,53.74,53.66,53.74,32451.0,51.175,51.2418,51.1655,51.2418,32451.0
2024-02-12 14:05:00,53.72,53.77,53.7,53.71,18318.0,51.2227,51.2704,51.2036,51.2131,18318.0
2024-02-12 14:10:00,53.71,53.72,53.65,53.7,25631.0,51.2131,51.2227,51.1559,51.2036,25631.0
2024-02-12 14:15:00,53.71,53.73,53.6,53.6,20127.0,51.2131,51.2322,51.1083,51.1083,20127.0
2024-02-12 14:20:00,53.58,53.69,53.56,53.61,23004.0,51.0892,51.1941,51.0701,51.1178,23004.0
2024-02-12 14:25:00,53.6,53.63,53.57,53.6,14254.0,51.1083,51.1369,51.0797,51.1083,14254.0
2024-02-12 14:30:00,53.58,53.61,53.55,53.59,12861.0,51.0892,51.1178,51.0606,51.0987,12861.0
2024-02-12 14:35:00,53.59,53.61,53.56,53.57,15186.0,51.0987,51.1178,51.0701,51.0797,15186.0
2024-02-12 14:40:00,53.56,53.62,53.55,53.62,24227.0,51.0701,51.1273,51.0606,51.1273,24227.0
2024-02-12 14:45:00,53.61,53.67,53.6,53.62,34415.0,51.1178,51.175,51.1083,51.1273,34415.0
2024-02-12 14:50:00,53.62,53.64,53.57,53.62,26080.0,51.1273,51.1464,51.0797,51.1273,26080.0
2024-02-12 14:55:00,53.62,53.65,53.58,53.62,17804.0,51.1273,51.1559,51.0892,51.1273,17804.0
2024-02-12 15:00:00,53.61,53.66,53.59,53.65,24103.0,51.1178,51.1655,51.0987,51.1559,24103.0
2024-02-12 15:05:00,53.65,53.68,53.6,53.63,25181.0,51.1559,51.1845,51.1083,51.1369,25181.0
2024-02-12 15:10:00,53.63,53.63,53.59,53.62,23809.0,51.1369,51.1369,51.0987,51.1273,23809.0
2024-02-12 15:15:00,53.63,53.67,53.54,53.66,39877.0,51.1369,51.175,51.0511,51.1655,39877.0
2024-02-12 15:20:00,53.65,53.66,53.57,53.59,26582.0,51.1559,51.1655,51.0797,51.0987,26582.0
2024-02-12 15:25:00,53.58,53.7,53.58,53.7,46662.0,51.0892,51.2036,51.0892,51.2036,46662.0
2024-02-12 15:30:00,53.7,53.79,53.7,53.78,34170.0,51.2036,51.2894,51.2036,51.2799,34170.0
2024-02-12 15:35:00,53.78,53.78,53.66,53.71,33574.0,51.2799,51.2799,51.1655,51.2131,33574.0
2024-02-12 15:40:00,53.71,53.77,53.67,53.77,33089.0,51.2131,51.2704,51.175,51.2704,33089.0
2024-02-12 15:45:00,53.77,53.86,53.75,53.84,64348.0,51.2704,51.3562,51.2513,51.3371,64348.0
2024-02-12 15:50:00,53.83,53.84,53.68,53.71,89502.0,51.3276,51.3371,51.1845,51.2131,89502.0
2024-02-12 15:55:00,53.71,53.75,53.63,53.75,243361.0,51.2131,51.2513,51.1369,51.2513,243361.0
2024-02-13 09:30:00,53.5,54.17,53.4,54.1,167206.0,51.0129,51.6518,50.9176,51.585,167206.0
2024-02-13 09:35:00,54.09,54.11,53.78,53.78,55575.0,51.5755,51.5946,51.2799,51.2799,55575.0
2024-02-13 09:40:00,53.82,53.89,53.63,53.68,24881.0,51.318,51.3848,51.1369,51.1845,24881.0
2024-02-13 09:45:00,53.69,53.76,53.56,53.67,24297.0,51.1941,51.2608,51.0701,51.175,24297.0
2024-02-13 09:50:00,53.66,53.75,53.42,53.51,28583.0,51.1655,51.2513,50.9366,51.0224,28583.0
2024-02-13 09:55:00,53.52,53.57,53.32,53.33,23193.0,51.032,51.0797,50.8413,50.8508,23193.0
2024-02-13 10:00:00,53.34,53.41,53.24,53.36,25110.0,50.8603,50.9271,50.765,50.8794,25110.0
2024-02-13 10:05:00,53.34,53.38,53.27,53.29,29078.0,50.8603,50.8985,50.7936,50.8127,29078.0
2024-02-13 10:10:00,53.3,53.38,53.22,53.23,32951.0,50.8222,50.8985,50.7459,50.7555,32951.0
2024-02-13 10:15:00,53.22,53.36,53.21,53.25,24174.0,50.7459,50.8794,50.7364,50.7745,24174.0
2024-02-13 10:20:00,53.26,53.27,53.07,53.15,38423.0,50.7841,50.7936,50.6029,50.6792,38423.0
2024-02-13 10:25:00,53.14,53.23,53.11,53.17,45586.0,50.6696,50.7555,50.641,50.6983,45586.0
2024-02-13 10:30:00,53.16,53.2,53.14,53.18,36854.0,50.6887,50.7269,50.6696,50.7078,36854.0
2024-02-13 10:35:00,53.18,53.24,53.14,53.2,43140.0,50.7078,50.765,50.6696,50.7269,43140.0
2024-02-13 10:40:00,53.2,53.24,53.13,53.16,55900.0,50.7269,50.765,50.6601,50.6887,55900.0
2024-02-13 10:45:00,53.17,53.22,53.16,53.2,42767.0,50.6983,50.7459,50.6887,50.7269,42767.0
2024-02-13 10:50:00,53.21,53.32,53.21,53.32,44782.0,50.7364,50.8413,50.7364,50.8413,44782.0
2024-02-13 10:55:00,53.31,53.34,53.19,53.27,67931.0,50.8317,50.8603,50.7173,50.7936,67931.0
2024-02-13 11:00:00,53.27,53.28,53.13,53.17,32364.0,50.7936,50.8031,50.6601,50.6983,32364.0
2024-02-13 11:05:00,53.14,53.25,53.14,53.23,22857.0,50.6696,50.7745,50.6696,50.7555,22857.0
2024-02-13 11:10:00,53.23,53.29,53.2,53.28,45436.0,50.7555,50.8127,50.7269,50.8031,45436.0
2024-02-13 11:15:00,53.27,53.27,53.19,53.25,26345.0,50.7936,50.7936,50.7173,50.7745,26345.0
2024-02-13 11:20:00,53.26,53.4,53.25,53.28,17432.0,50.7841,50.9176,50.7745,50.8031,17432.0
2024-02-13 11:25:00,53.29,53.31,53.23,53.26,20508.0,50.8127,50.8317,50.7555,50.7841,20508.0
2024-02-13 11:30:00,53.27,53.32,53.27,53.3,14380.0,50.7936,50.8413,50.7936,50.8222,14380.0
2024-02-13 11:35:00,53.3,53.33,53.29,53.31,17017.0,50.8222,50.8508,50.8127,50.8317,17017.0
2024-02-13 11:40:00,53.32,53.4,53.3,53.32,38776.0,50.8413,50.9176,50.8222,50.8413,38776.0
2024-02-13 11:45:00,53.32,53.34,53.29,53.33,13662.0,50.8413,50.8603,50.8127,50.8508,13662.0
2024-02-13 11:50:00,53.32,53.33,53.27,53.28,15289.0,50.8413,50.8508,50.7936,50.8031,15289.0
2024-02-13 11:55:00,53.28,53.37,53.28,53.35,16144.0,50.8031,50.889,50.8031,50.8699,16144.0
2024-02-13 12:00:00,53.36,53.36,53.3,53.32,18607.0,50.8794,50.8794,50.8222,50.8413,18607.0
2024-02-13 12:05:00,53.32,53.32,53.25,53.31,11438.0,50.8413,50.8413,50.7745,50.8317,11438.0
2024-02-13 12:10:00,53.3,53.35,53.24,53.31,20168.0,50.8222,50.8699,50.765,50.8317,20168.0
2024-02-13 12:15:00,53.31,53.32,53.23,53.28,24339.0,50.8317,50.8413,50.7555,50.8031,24339.0
2024-02-13 12:20:00,53.28,53.29,53.24,53.25,7490.0,50.8031,50.8127,50.765,50.7745,7490.0
2024-02-13 12:25:00,53.26,53.29,53.24,53.25,13806.0,50.7841,50.8127,50.765,50.7745,13806.0
2024-02-13 12:30:00,53.25,53.27,53.19,53.24,19077.0,50.7745,50.7936,50.7173,50.765,19077.0
2024-02-13 12:35:00,53.26,53.26,53.21,53.26,8344.0,50.7841,50.7841,50.7364,50.7841,8344.0
2024-02-13 12:40:00,53.26,53.28,53.2,53.27,20919.0,50.7841,50.8031,50.7269,50.7936,20919.0
2024-02-13 12:45:00,53.26,53.27,53.17,53.18,12801.0,50.7841,50.7936,50.6983,50.7078,12801.0
2024-02-13 12:50:00,53.18,53.23,53.15,53.19,15169.0,50.7078,50.7555,50.6792,50.7173,15169.0
2024-02-13 12:55:00,53.18,53.22,53.14,53.17,10969.0,50.7078,50.7459,50.6696,50.6983,10969.0
2024-02-13 13:00:00,53.16,53.18,53.08,53.08,20429.0,50.6887,50.7078,50.6124,50.6124,20429.0
2024-02-13 13:05:00,53.09,53.14,53.06,53.07,26050.0,50.622,50.6696,50.5934,50.6029,26050.0
2024-02-13 13:10:00,53.06,53.09,53.0,53.07,16108.0,50.5934,50.622,50.5362,50.6029,16108.0
2024-02-13 13:15:00,53.06,53.1,53.04,53.1,21906.0,50.5934,50.6315,50.5743,50.6315,21906.0
2024-02-13 13:20:00,53.08,53.1,53.01,53.01,18838.0,50.6124,50.6315,50.5457,50.5457,18838.0
2024-02-13 13:25:00,53.01,53.09,53.01,53.08,42039.0,50.5457,50.622,50.5457,50.6124,42039.0
2024-02-13 13:30:00,53.07,53.08,52.98,52.98,24677.0,50.6029,50.6124,50.5171,50.5171,24677.0
2024-02-13 13:35:00,52.98,52.99,52.88,52.95,22673.0,50.5171,50.5266,50.4217,50.4885,22673.0
2024-02-13 13:40:00,52.94,52.96,52.9,52.95,11945.0,50.4789,50.498,50.4408,50.4885,11945.0
2024-02-13 13:45:00,52.94,53.03,52.94,53.0,14779.0,50.4789,50.5648,50.4789,50.5362,14779.0
2024-02-13 13:50:00,52.99,52.99,52.96,52.98,12552.0,50.5266,50.5266,50.498,50.5171,12552.0
2024-02-13 13:55:00,52.98,53.01,52.93,52.97,16315.0,50.5171,50.5457,50.4694,50.5075,16315.0
2024-02-13 14:00:00,52.97,53.0,52.95,52.99,26698.0,50.5075,50.5362,50.4885,50.5266,26698.0
2024-02-13 14:05:00,52.99,53.03,52.95,53.01,20330.0,50.5266,50.5648,50.4885,50.5457,20330.0
2024-02-13 14:10:00,53.01,53.01,52.91,52.97,23728.0,50.5457,50.5457,50.4503,50.5075,23728.0
2024-02-13 14:15:00,52.96,52.97,52.9,52.92,23546.0,50.498,50.5075,50.4408,50.4599,23546.0
2024-02-13 14:20:00,52.93,52.93,52.85,52.86,19353.0,50.4694,50.4694,50.3931,50.4027,19353.0
2024-02-13 14:25:00,52.86,52.91,52.84,52.88,19049.0,50.4027,50.4503,50.3836,50.4217,19049.0
2024-02-13 14:30:00,52.87,52.98,52.86,52.97,34722.0,50.4122,50.5171,50.4027,50.5075,34722.0
2024-02-13 14:35:00,52.97,53.06,52.96,53.02,69327.0,50.5075,50.5934,50.498,50.5552,69327.0
2024-02-13 14:40:00,53.03,53.04,52.9,52.9,14314.0,50.5648,50.5743,50.4408,50.4408,14314.0
2024-02-13 14:45:00,52.9,52.91,52.8,52.81,37812.0,50.4408,50.4503,50.3455,50.355,37812.0
2024-02-13 14:50:00,52.8,52.82,52.71,52.74,46082.0,50.3455,50.3645,50.2596,50.2882,46082.0
2024-02-13 14:55:00,52.73,52.77,52.72,52.75,29069.0,50.2787,50.3168,50.2692,50.2978,29069.0
2024-02-13 15:00:00,52.74,52.79,52.67,52.7,60322.0,50.2882,50.3359,50.2215,50.2501,60322.0
2024-02-13 15:05:00,52.71,52.77,52.71,52.76,25157.0,50.2596,50.3168,50.2596,50.3073,25157.0
2024-02-13 15:10:00,52.76,52.79,52.75,52.75,46525.0,50.3073,50.3359,50.2978,50.2978,46525.0
2024-02-13 15:15:00,52.75,52.8,52.7,52.72,47036.0,50.2978,50.3455,50.2501,50.2692,47036.0
2024-02-13 15:20:00,52.72,52.73,52.63,52.63,27739.0,50.2692,50.2787,50.1834,50.1834,27739.0
2024-02-13 15:25:00,52.64,52.64,52.56,52.6,67947.0,50.1929,50.1929,50.1166,50.1547,67947.0
2024-02-13 15:30:00,52.59,52.64,52.57,52.6,130680.0,50.1452,50.1929,50.1261,50.1547,130680.0
2024-02-13 15:35:00,52.62,52.68,52.58,52.6,120772.0,50.1738,50.231,50.1357,50.1547,120772.0
2024-02-13 15:40:00,52.6,52.77,52.59,52.64,122984.0,50.1547,50.3168,50.1452,50.1929,122984.0
2024-02-13 15:45:00,52.64,52.66,52.58,52.6,85833.0,50.1929,50.212,50.1357,50.1547,85833.0
2024-02-13 15:50:00,52.6,52.61,52.53,52.54,170678.0,50.1547,50.1643,50.088,50.0975,170678.0
2024-02-13 15:55:00,52.54,52.58,52.47,52.47,574260.0,50.0975,50.1357,50.0308,50.0308,574260.0
2024-02-14 09:30:00,52.55,52.7,52.45,52.7,89129.0,50.1071,50.2501,50.0117,50.2501,89129.0
2024-02-14 09:35:00,52.73,52.8,52.6,52.72,16785.0,50.2787,50.3455,50.1547,50.2692,16785.0
2024-02-14 09:40:00,52.71,52.85,52.69,52.73,27334.0,50.2596,50.3931,50.2406,50.2787,27334.0
2024-02-14 09:45:00,52.72,52.84,52.65,52.84,17228.0,50.2692,50.3836,50.2024,50.3836,17228.0
2024-02-14 09:50:00,52.87,52.98,52.8,52.87,30302.0,50.4122,50.5171,50.3455,50.4122,30302.0
2024-02-14 09:55:00,52.87,52.87,52.67,52.71,22242.0,50.4122,50.4122,50.2215,50.2596,22242.0
2024-02-14 10:00:00,52.74,52.91,52.68,52.89,22246.0,50.2882,50.4503,50.231,50.4313,22246.0
2024-02-14 10:05:00,52.88,52.89,52.65,52.69,18614.0,50.4217,50.4313,50.2024,50.2406,18614.0
2024-02-14 10:10:00,52.69,52.69,52.58,52.59,19734.0,50.2406,50.2406,50.1357,50.1452,19734.0
2024-02-14 10:15:00,52.62,52.7,52.59,52.67,18452.0,50.1738,50.2501,50.1452,50.2215,18452.0
2024-02-14 10:20:00,52.69,52.81,52.69,52.77,38984.0,50.2406,50.355,50.2406,50.3168,38984.0
2024-02-14 10:25:00,52.76,52.95,52.76,52.82,72561.0,50.3073,50.4885,50.3073,50.3645,72561.0
2024-02-14 10:30:00,52.83,52.85,52.75,52.75,28994.0,50.3741,50.3931,50.2978,50.2978,28994.0
2024-02-14 10:35:00,52.76,52.78,52.65,52.67,20065.0,50.3073,50.3264,50.2024,50.2215,20065.0
2024-02-14 10:40:00,52.67,52.8,52.65,52.8,23818.0,50.2215,50.3455,50.2024,50.3455,23818.0
2024-02-14 10:45:00,52.8,52.83,52.73,52.75,44349.0,50.3455,50.3741,50.2787,50.2978,44349.0
2024-02-14 10:50:00,52.76,52.76,52.6,52.74,24209.0,50.3073,50.3073,50.1547,50.2882,24209.0
2024-02-14 10:55:00,52.76,52.89,52.76,52.85,12310.0,50.3073,50.4313,50.3073,50.3931,12310.0
2024-02-14 11:00:00,52.85,52.89,52.81,52.88,12616.0,50.3931,50.4313,50.355,50.4217,12616.0
2024-02-14 11:05:00,52.91,52.96,52.88,52.96,29829.0,50.4503,50.498,50.4217,50.498,29829.0
2024-02-14 11:10:00,52.95,53.06,52.94,52.94,19433.0,50.4885,50.5934,50.4789,50.4789,19433.0
2024-02-14 11:15:00,52.94,53.07,52.94,53.07,15938.0,50.4789,50.6029,50.4789,50.6029,15938.0
2024-02-14 11:20:00,53.08,53.26,53.06,53.26,44402.0,50.6124,50.7841,50.5934,50.7841,44402.0
2024-02-14 11:25:00,53.26,53.32,53.22,53.25,30595.0,50.7841,50.8413,50.7459,50.7745,30595.0
2024-02-14 11:30:00,53.25,53.3,53.18,53.19,19060.0,50.7745,50.8222,50.7078,50.7173,19060.0
2024-02-14 11:35:00,53.17,53.17,53.07,53.07,12380.0,50.6983,50.6983,50.6029,50.6029,12380.0
2024-02-14 11:40:00,53.07,53.08,52.94,52.98,10295.0,50.6029,50.6124,50.4789,50.5171,10295.0
2024-02-14 11:45:00,52.99,53.07,52.95,53.02,16166.0,50.5266,50.6029,50.4885,50.5552,16166.0
2024-02-14 11:50:00,53.04,53.05,52.96,53.01,16628.0,50.5743,50.5838,50.498,50.5457,16628.0
2024-02-14 11:55:00,53.0,53.03,52.94,52.94,19979.0,50.5362,50.5648,50.4789,50.4789,19979.0
2024-02-14 12:00:00,52.94,52.95,52.88,52.89,20038.0,50.4789,50.4885,50.4217,50.4313,20038.0
2024-02-14 12:05:00,52.89,52.95,52.85,52.94,13256.0,50.4313,50.4885,50.3931,50.4789,13256.0
2024-02-14 12:10:00,52.95,52.97,52.91,52.94,10995.0,50.4885,50.5075,50.4503,50.4789,10995.0
2024-02-14 12:15:00,52.94,53.0,52.92,52.98,16020.0,50.4789,50.5362,50.4599,50.5171,16020.0
2024-02-14 12:20:00,52.97,52.98,52.92,52.96,13772.0,50.5075,50.5171,50.4599,50.498,13772.0
2024-02-14 12:25:00,52.95,52.95,52.88,52.91,13819.0,50.4885,50.4885,50.4217,50.4503,13819.0
2024-02-14 12:30:00,52.91,52.93,52.83,52.87,13813.0,50.4503,50.4694,50.3741,50.4122,13813.0
2024-02-14 12:35:00,52.87,52.87,52.78,52.78,12231.0,50.4122,50.4122,50.3264,50.3264,12231.0
2024-02-14 12:40:00,52.79,52.87,52.73,52.82,22897.0,50.3359,50.4122,50.2787,50.3645,22897.0
2024-02-14 12:45:00,52.81,52.85,52.78,52.84,11101.0,50.355,50.3931,50.3264,50.3836,11101.0
2024-02-14 12:50:00,52.85,52.85,52.79,52.83,10170.0,50.3931,50.3931,50.3359,50.3741,10170.0
2024-02-14 12:55:00,52.83,52.89,52.83,52.85,14483.0,50.3741,50.4313,50.3741,50.3931,14483.0
2024-02-14 13:00:00,52.86,52.9,52.81,52.9,10985.0,50.4027,50.4408,50.355,50.4408,10985.0
2024-02-14 13:05:00,52.9,52.92,52.88,52.88,15630.0,50.4408,50.4599,50.4217,50.4217,15630.0
2024-02-14 13:10:00,52.86,52.91,52.84,52.91,9501.0,50.4027,50.4503,50.3836,50.4503,9501.0
2024-02-14 13:15:00,52.91,53.01,52.91,52.96,17660.0,50.4503,50.5457,50.4503,50.498,17660.0
2024-02-14 13:20:00,52.95,53.0,52.92,52.92,13519.0,50.4885,50.5362,50.4599,50.4599,13519.0
2024-02-14 13:25:00,52.91,52.95,52.91,52.95,7875.0,50.4503,50.4885,50.4503,50.4885,7875.0
2024-02-14 13:30:00,52.95,52.99,52.85,52.91,23358.0,50.4885,50.5266,50.3931,50.4503,23358.0
2024-02-14 13:35:00,52.91,52.96,52.88,52.92,14284.0,50.4503,50.498,50.4217,50.4599,14284.0
2024-02-14 13:40:00,52.93,52.94,52.85,52.86,7670.0,50.4694,50.4789,50.3931,50.4027,7670.0
2024-02-14 13:45:00,52.86,52.86,52.76,52.83,35060.0,50.4027,50.4027,50.3073,50.3741,35060.0
2024-02-14 13:50:00,52.82,52.9,52.82,52.87,12257.0,50.3645,50.4408,50.3645,50.4122,12257.0
2024-02-14 13:55:00,52.88,52.89,52.85,52.86,20488.0,50.4217,50.4313,50.3931,50.4027,20488.0
2024-02-14 14:00:00,52.86,52.86,52.76,52.76,23962.0,50.4027,50.4027,50.3073,50.3073,23962.0
2024-02-14 14:05:00,52.76,52.84,52.72,52.83,14461.0,50.3073,50.3836,50.2692,50.3741,14461.0
2024-02-14 14:10:00,52.84,52.93,52.84,52.89,14075.0,50.3836,50.4694,50.3836,50.4313,14075.0
2024-02-14 14:15:00,52.89,52.93,52.85,52.92,10522.0,50.4313,50.4694,50.3931,50.4599,10522.0
2024-02-14 14:20:00,52.92,52.96,52.89,52.93,16752.0,50.4599,50.498,50.4313,50.4694,16752.0
2024-02-14 14:25:00,52.93,53.0,52.93,52.97,15681.0,50.4694,50.5362,50.4694,50.5075,15681.0
2024-02-14 14:30:00,52.96,52.97,52.9,52.96,12648.0,50.498,50.5075,50.4408,50.498,12648.0
2024-02-14 14:35:00,52.95,52.97,52.94,52.95,15281.0,50.4885,50.5075,50.4789,50.4885,15281.0
2024-02-14 14:40:00,52.95,52.98,52.91,52.96,14115.0,50.4885,50.5171,50.4503,50.498,14115.0
2024-02-14 14:45:00,52.96,52.99,52.89,52.93,30563.0,50.498,50.5266,50.4313,50.4694,30563.0
2024-02-14 14:50:00,52.92,52.95,52.87,52.95,37423.0,50.4599,50.4885,50.4122,50.4885,37423.0
2024-02-14 14:55:00,52.94,52.98,52.9,52.96,21333.0,50.4789,50.5171,50.4408,50.498,21333.0
2024-02-14 15:00:00,52.96,52.97,52.89,52.97,25207.0,50.498,50.5075,50.4313,50.5075,25207.0
2024-02-14 15:05:00,52.98,53.0,52.93,53.0,15458.0,50.5171,50.5362,50.4694,50.5362,15458.0
2024-02-14 15:10:00,52.99,53.07,52.98,53.04,33082.0,50.5266,50.6029,50.5171,50.5743,33082.0
2024-02-14 15:15:00,53.04,53.14,53.04,53.09,25113.0,50.5743,50.6696,50.5743,50.622,25113.0
2024-02-14 15:20:00,53.09,53.1,53.04,53.05,21581.0,50.622,50.6315,50.5743,50.5838,21581.0
2024-02-14 15:25:00,53.05,53.16,53.05,53.13,32868.0,50.5838,50.6887,50.5838,50.6601,32868.0
2024-02-14 15:30:00,53.13,53.13,53.06,53.08,32114.0,50.6601,50.6601,50.5934,50.6124,32114.0
2024-02-14 15:35:00,53.08,53.13,53.05,53.11,35188.0,50.6124,50.6601,50.5838,50.641,35188.0
2024-02-14 15:40:00,53.11,53.15,53.09,53.11,43609.0,50.641,50.6792,50.622,50.641,43609.0
2024-02-14 15:45:00,53.11,53.21,53.1,53.2,55807.0,50.641,50.7364,50.6315,50.7269,55807.0
2024-02-14 15:50:00,53.2,53.27,53.18,53.26,97137.0,50.7269,50.7936,50.7078,50.7841,97137.0
2024-02-14 15:55:00,53.26,53.28,53.2,53.26,222909.0,50.7841,50.8031,50.7269,50.7841,222909.0
2024-02-15 09:30:00,53.26,53.54,53.25,53.34,53107.0,50.7841,51.0511,50.7745,50.8603,53107.0
2024-02-15 09:35:00,53.32,53.65,53.32,53.64,11996.0,50.8413,51.1559,50.8413,51.1464,11996.0
2024-02-15 09:40:00,53.66,53.82,53.64,53.69,29501.0,51.1655,51.318,51.1464,51.1941,29501.0
2024-02-15 09:45:00,53.73,53.89,53.7,53.8,13561.0,51.2322,51.3848,51.2036,51.299,13561.0
2024-02-15 09:50:00,53.79,53.93,53.78,53.85,25145.0,51.2894,51.4229,51.2799,51.3466,25145.0
2024-02-15 09:55:00,53.86,53.92,53.77,53.8,24155.0,51.3562,51.4134,51.2704,51.299,24155.0
2024-02-15 10:00:00,53.88,53.97,53.85,53.96,20827.0,51.3752,51.4611,51.3466,51.4515,20827.0
2024-02-15 10:05:00,53.94,53.94,53.77,53.85,19803.0,51.4325,51.4325,51.2704,51.3466,19803.0
2024-02-15 10:10:00,53.87,53.94,53.83,53.87,14300.0,51.3657,51.4325,51.3276,51.3657,14300.0
2024-02-15 10:15:00,53.86,53.97,53.86,53.95,14911.0,51.3562,51.4611,51.3562,51.442,14911.0
2024-02-15 10:20:00,53.94,54.15,53.94,54.12,32154.0,51.4325,51.6327,51.4325,51.6041,32154.0
2024-02-15 10:25:00,54.11,54.15,53.95,53.95,28286.0,51.5946,51.6327,51.442,51.442,28286.0
2024-02-15 10:30:00,53.94,54.07,53.91,54.05,23850.0,51.4325,51.5564,51.4039,51.5373,23850.0
2024-02-15 10:35:00,54.04,54.08,54.02,54.03,17525.0,51.5278,51.5659,51.5087,51.5183,17525.0
2024-02-15 10:40:00,54.02,54.03,53.96,54.02,11927.0,51.5087,51.5183,51.4515,51.5087,11927.0
2024-02-15 10:45:00,54.03,54.07,53.94,54.0,19625.0,51.5183,51.5564,51.4325,51.4897,19625.0
2024-02-15 10:50:00,53.99,54.1,53.97,54.1,19939.0,51.4801,51.585,51.4611,51.585,19939.0
2024-02-15 10:55:00,54.1,54.12,54.04,54.09,22098.0,51.585,51.6041,51.5278,51.5755,22098.0
2024-02-15 11:00:00,54.09,54.16,54.08,54.1,22264.0,51.5755,51.6422,51.5659,51.585,22264.0
2024-02-15 11:05:00,54.1,54.15,54.07,54.07,15121.0,51.585,51.6327,51.5564,51.5564,15121.0
2024-02-15 11:10:00,54.06,54.14,54.06,54.09,11993.0,51.5469,51.6232,51.5469,51.5755,11993.0
2024-02-15 11:15:00,54.09,54.17,54.09,54.13,31812.0,51.5755,51.6518,51.5755,51.6136,31812.0
2024-02-15 11:20:00,54.13,54.18,54.05,54.11,22785.0,51.6136,51.6613,51.5373,51.5946,22785.0
2024-02-15 11:25:00,54.11,54.29,54.11,54.26,24681.0,51.5946,51.7662,51.5946,51.7376,24681.0
2024-02-15 11:30:00,54.25,54.3,54.19,54.21,36465.0,51.728,51.7757,51.6708,51.6899,36465.0
2024-02-15 11:35:00,54.22,54.25,54.13,54.15,31003.0,51.6994,51.728,51.6136,51.6327,31003.0
2024-02-15 11:40:00,54.15,54.18,54.11,54.14,25968.0,51.6327,51.6613,51.5946,51.6232,25968.0
2024-02-15 11:45:00,54.14,54.16,54.07,54.1,49236.0,51.6232,51.6422,51.5564,51.585,49236.0
2024-02-15 11:50:00,54.1,54.1,53.95,54.01,23113.0,51.585,51.585,51.442,51.4992,23113.0
2024-02-15 11:55:00,54.0,54.1,53.99,53.99,23456.0,51.4897,51.585,51.4801,51.4801,23456.0
2024-02-15 12:00:00,54.0,54.13,53.99,54.13,17848.0,51.4897,51.6136,51.4801,51.6136,17848.0
2024-02-15 12:05:00,54.13,54.2,54.11,54.14,11831.0,51.6136,51.6804,51.5946,51.6232,11831.0
2024-02-15 12:10:00,54.14,54.25,54.14,54.25,12243.0,51.6232,51.728,51.6232,51.728,12243.0
2024-02-15 12:15:00,54.25,54.28,54.24,54.28,5730.0,51.728,51.7567,51.7185,51.7567,5730.0
2024-02-15 12:20:00,54.26,54.31,54.23,54.29,16769.0,51.7376,51.7853,51.709,51.7662,16769.0
2024-02-15 12:25:00,54.3,54.35,54.27,54.28,17324.0,51.7757,51.8234,51.7471,51.7567,17324.0
2024-02-15 12:30:00,54.28,54.28,54.23,54.24,11410.0,51.7567,51.7567,51.709,51.7185,11410.0
2024-02-15 12:35:00,54.25,54.34,54.22,54.28,19329.0,51.728,51.8139,51.6994,51.7567,19329.0
2024-02-15 12:40:00,54.28,54.4,54.28,54.36,28418.0,51.7567,51.8711,51.7567,51.8329,28418.0
2024-02-15 12:45:00,54.36,54.37,54.34,54.35,18291.0,51.8329,51.8425,51.8139,51.8234,18291.0
2024-02-15 12:50:00,54.35,54.35,54.25,54.26,54577.0,51.8234,51.8234,51.728,51.7376,54577.0
2024-02-15 12:55:00,54.27,54.39,54.26,54.34,41397.0,51.7471,51.8615,51.7376,51.8139,41397.0
2024-02-15 13:00:00,54.35,54.42,54.35,54.41,26908.0,51.8234,51.8901,51.8234,51.8806,26908.0
2024-02-15 13:05:00,54.42,54.48,54.42,54.48,27318.0,51.8901,51.9474,51.8901,51.9474,27318.0
2024-02-15 13:10:00,54.47,54.48,54.4,54.44,21431.0,51.9378,51.9474,51.8711,51.9092,21431.0
2024-02-15 13:15:00,54.45,54.47,54.4,54.45,17886.0,51.9187,51.9378,51.8711,51.9187,17886.0
2024-02-15 13:20:00,54.45,54.48,54.41,54.46,28422.0,51.9187,51.9474,51.8806,51.9283,28422.0
2024-02-15 13:25:00,54.46,54.47,54.39,54.44,17731.0,51.9283,51.9378,51.8615,51.9092,17731.0
2024-02-15 13:30:00,54.44,54.48,54.4,54.4,12833.0,51.9092,51.9474,51.8711,51.8711,12833.0
2024-02-15 13:35:00,54.4,54.44,54.37,54.44,16869.0,51.8711,51.9092,51.8425,51.9092,16869.0
2024-02-15 13:40:00,54.46,54.56,54.46,54.5,30441.0,51.9283,52.0236,51.9283,51.9664,30441.0
2024-02-15 13:45:00,54.51,54.53,54.48,54.49,18129.0,51.976,51.995,51.9474,51.9569,18129.0
2024-02-15 13:50:00,54.49,54.53,54.44,54.48,24880.0,51.9569,51.995,51.9092,51.9474,24880.0
2024-02-15 13:55:00,54.48,54.51,54.45,54.48,22657.0,51.9474,51.976,51.9187,51.9474,22657.0
2024-02-15 14:00:00,54.49,54.54,54.48,54.49,13819.0,51.9569,52.0046,51.9474,51.9569,13819.0
2024-02-15 14:05:00,54.48,54.53,54.47,54.53,12322.0,51.9474,51.995,51.9378,51.995,12322.0
2024-02-15 14:10:00,54.54,54.63,54.53,54.62,44125.0,52.0046,52.0904,51.995,52.0808,44125.0
2024-02-15 14:15:00,54.64,54.71,54.63,54.71,28649.0,52.0999,52.1667,52.0904,52.1667,28649.0
2024-02-15 14:20:00,54.71,54.73,54.59,54.6,28859.0,52.1667,52.1857,52.0522,52.0618,28859.0
2024-02-15 14:25:00,54.59,54.64,54.59,54.63,17494.0,52.0522,52.0999,52.0522,52.0904,17494.0
2024-02-15 14:30:00,54.63,54.7,54.63,54.68,24405.0,52.0904,52.1571,52.0904,52.1381,24405.0
2024-02-15 14:35:00,54.69,54.69,54.6,54.6,11557.0,52.1476,52.1476,52.0618,52.0618,11557.0
2024-02-15 14:40:00,54.61,54.65,54.59,54.62,17234.0,52.0713,52.1095,52.0522,52.0808,17234.0
2024-02-15 14:45:00,54.63,54.65,54.56,54.62,42554.0,52.0904,52.1095,52.0236,52.0808,42554.0
2024-02-15 14:50:00,54.62,54.63,54.57,54.61,9620.0,52.0808,52.0904,52.0332,52.0713,9620.0
2024-02-15 14:55:00,54.62,54.67,54.6,54.67,38893.0,52.0808,52.1285,52.0618,52.1285,38893.0
2024-02-15 15:00:00,54.68,54.68,54.53,54.53,18274.0,52.1381,52.1381,51.995,51.995,18274.0
2024-02-15 15:05:00,54.54,54.55,54.41,54.44,27858.0,52.0046,52.0141,51.8806,51.9092,27858.0
2024-02-15 15:10:00,54.45,54.58,54.44,54.52,20362.0,51.9187,52.0427,51.9092,51.9855,20362.0
2024-02-15 15:15:00,54.53,54.58,54.51,54.55,16523.0,51.995,52.0427,51.976,52.0141,16523.0
2024-02-15 15:20:00,54.55,54.55,54.44,54.44,32322.0,52.0141,52.0141,51.9092,51.9092,32322.0
2024-02-15 15:25:00,54.43,54.45,54.34,54.41,49438.0,51.8997,51.9187,51.8139,51.8806,49438.0
2024-02-15 15:30:00,54.41,54.52,54.38,54.5,50774.0,51.8806,51.9855,51.852,51.9664,50774.0
2024-02-15 15:35:00,54.49,54.5,54.28,54.28,31481.0,51.9569,51.9664,51.7567,51.7567,31481.0
2024-02-15 15:40:00,54.27,54.35,54.26,54.34,33277.0,51.7471,51.8234,51.7376,51.8139,33277.0
2024-02-15 15:45:00,54.33,54.34,54.22,54.31,45435.0,51.8043,51.8139,51.6994,51.7853,45435.0
2024-02-15 15:50:00,54.31,54.41,54.27,54.4,75872.0,51.7853,51.8806,51.7471,51.8711,75872.0
2024-02-15 15:55:00,54.4,54.44,54.22,54.33,229602.0,51.8711,51.9092,51.6994,51.8043,229602.0
2024-02-16 09:30:00,54.3,54.31,53.82,53.99,122843.0,51.7757,51.7853,51.318,51.4801,122843.0
2024-02-16 09:35:00,53.99,54.15,53.86,53.96,19650.0,51.4801,51.6327,51.3562,51.4515,19650.0
2024-02-16 09:40:00,53.94,54.2,53.91,54.16,18699.0,51.4325,51.6804,51.4039,51.6422,18699.0
2024-02-16 09:45:00,54.16,54.33,54.09,54.18,29870.0,51.6422,51.8043,51.5755,51.6613,29870.0
2024-02-16 09:50:00,54.2,54.3,54.1,54.12,19640.0,51.6804,51.7757,51.585,51.6041,19640.0
2024-02-16 09:55:00,54.13,54.13,54.0,54.05,26440.0,51.6136,51.6136,51.4897,51.5373,26440.0
2024-02-16 10:00:00,54.05,54.33,54.03,54.31,25741.0,51.5373,51.8043,51.5183,51.7853,25741.0
2024-02-16 10:05:00,54.32,54.52,54.3,54.4,24744.0,51.7948,51.9855,51.7757,51.8711,24744.0
2024-02-16 10:10:00,54.39,54.47,54.31,54.33,20678.0,51.8615,51.9378,51.7853,51.8043,20678.0
2024-02-16 10:15:00,54.33,54.34,54.18,54.21,25493.0,51.8043,51.8139,51.6613,51.6899,25493.0
2024-02-16 10:20:00,54.15,54.19,54.08,54.1,12310.0,51.6327,51.6708,51.5659,51.585,12310.0
2024-02-16 10:25:00,54.08,54.15,54.06,54.11,14111.0,51.5659,51.6327,51.5469,51.5946,14111.0
2024-02-16 10:30:00,54.12,54.12,54.03,54.04,21148.0,51.6041,51.6041,51.5183,51.5278,21148.0
2024-02-16 10:35:00,54.03,54.04,53.87,53.92,16959.0,51.5183,51.5278,51.3657,51.4134,16959.0
2024-02-16 10:40:00,53.93,53.93,53.74,53.78,26497.0,51.4229,51.4229,51.2418,51.2799,26497.0
2024-02-16 10:45:00,53.78,53.96,53.76,53.9,43038.0,51.2799,51.4515,51.2608,51.3943,43038.0
2024-02-16 10:50:00,53.91,53.91,53.59,53.59,23576.0,51.4039,51.4039,51.0987,51.0987,23576.0
2024-02-16 10:55:00,53.62,53.64,53.51,53.61,36119.0,51.1273,51.1464,51.0224,51.1178,36119.0
2024-02-16 11:00:00,53.63,53.69,53.48,53.6,24177.0,51.1369,51.1941,50.9938,51.1083,24177.0
2024-02-16 11:05:00,53.6,53.63,53.51,53.57,18597.0,51.1083,51.1369,51.0224,51.0797,18597.0
2024-02-16 11:10:00,53.58,53.65,53.55,53.65,18431.0,51.0892,51.1559,51.0606,51.1559,18431.0
2024-02-16 11:15:00,53.65,53.76,53.64,53.66,21158.0,51.1559,51.2608,51.1464,51.1655,21158.0
2024-02-16 11:20:00,53.66,53.7,53.64,53.68,15433.0,51.1655,51.2036,51.1464,51.1845,15433.0
2024-02-16 11:25:00,53.68,53.74,53.63,53.65,12886.0,51.1845,51.2418,51.1369,51.1559,12886.0
2024-02-16 11:30:00,53.67,53.72,53.65,53.72,14003.0,51.175,51.2227,51.1559,51.2227,14003.0
2024-02-16 11:35:00,53.71,53.76,53.61,53.75,24474.0,51.2131,51.2608,51.1178,51.2513,24474.0
2024-02-16 11:40:00,53.78,53.83,53.74,53.75,16563.0,51.2799,51.3276,51.2418,51.2513,16563.0
2024-02-16 11:45:00,53.77,53.8,53.69,53.74,22980.0,51.2704,51.299,51.1941,51.2418,22980.0
2024-02-16 11:50:00,53.74,53.74,53.7,53.71,16754.0,51.2418,51.2418,51.2036,51.2131,16754.0
2024-02-16 11:55:00,53.72,53.72,53.57,53.65,22624.0,51.2227,51.2227,51.0797,51.1559,22624.0
2024-02-16 12:00:00,53.64,53.68,53.59,53.66,18710.0,51.1464,51.1845,51.0987,51.1655,18710.0
2024-02-16 12:05:00,53.65,53.66,53.53,53.53,18114.0,51.1559,51.1655,51.0415,51.0415,18114.0
2024-02-16 12:10:00,53.53,53.56,53.49,53.53,24055.0,51.0415,51.0701,51.0034,51.0415,24055.0
2024-02-16 12:15:00,53.53,53.62,53.53,53.59,20935.0,51.0415,51.1273,51.0415,51.0987,20935.0
2024-02-16 12:20:00,53.59,53.59,53.52,53.52,12522.0,51.0987,51.0987,51.032,51.032,12522.0
2024-02-16 12:25:00,53.53,53.57,53.43,53.54,25517.0,51.0415,51.0797,50.9462,51.0511,25517.0
2024-02-16 12:30:00,53.56,53.62,53.52,53.61,18714.0,51.0701,51.1273,51.032,51.1178,18714.0
2024-02-16 12:35:00,53.62,53.69,53.61,53.64,19105.0,51.1273,51.1941,51.1178,51.1464,19105.0
2024-02-16 12:40:00,53.64,53.65,53.55,53.58,17864.0,51.1464,51.1559,51.0606,51.0892,17864.0
2024-02-16 12:45:00,53.58,53.64,53.57,53.59,12913.0,51.0892,51.1464,51.0797,51.0987,12913.0
2024-02-16 12:50:00,53.58,53.59,53.49,53.51,16559.0,51.0892,51.0987,51.0034,51.0224,16559.0
2024-02-16 12:55:00,53.52,53.52,53.45,53.49,14678.0,51.032,51.032,50.9652,51.0034,14678.0
2024-02-16 13:00:00,53.5,53.5,53.43,53.44,16426.0,51.0129,51.0129,50.9462,50.9557,16426.0
2024-02-16 13:05:00,53.44,53.45,53.39,53.42,26253.0,50.9557,50.9652,50.908,50.9366,26253.0
2024-02-16 13:10:00,53.42,53.48,53.37,53.44,17415.0,50.9366,50.9938,50.889,50.9557,17415.0
2024-02-16 13:15:00,53.43,53.45,53.42,53.43,11600.0,50.9462,50.9652,50.9366,50.9462,11600.0
2024-02-16 13:20:00,53.44,53.49,53.38,53.48,25165.0,50.9557,51.0034,50.8985,50.9938,25165.0
2024-02-16 13:25:00,53.49,53.5,53.45,53.47,13538.0,51.0034,51.0129,50.9652,50.9843,13538.0
2024-02-16 13:30:00,53.47,53.47,53.4,53.41,16011.0,50.9843,50.9843,50.9176,50.9271,16011.0
2024-02-16 13:35:00,53.41,53.49,53.4,53.48,18334.0,50.9271,51.0034,50.9176,50.9938,18334.0
2024-02-16 13:40:00,53.48,53.51,53.43,53.51,15435.0,50.9938,51.0224,50.9462,51.0224,15435.0
2024-02-16 13:45:00,53.5,53.55,53.48,53.53,34814.0,51.0129,51.0606,50.9938,51.0415,34814.0
2024-02-16 13:50:00,53.53,53.59,53.49,53.51,17476.0,51.0415,51.0987,51.0034,51.0224,17476.0
2024-02-16 13:55:00,53.51,53.56,53.51,53.54,17185.0,51.0224,51.0701,51.0224,51.0511,17185.0
2024-02-16 14:00:00,53.54,53.64,53.54,53.59,25669.0,51.0511,51.1464,51.0511,51.0987,25669.0
2024-02-16 14:05:00,53.58,53.68,53.57,53.68,21596.0,51.0892,51.1845,51.0797,51.1845,21596.0
2024-02-16 14:10:00,53.68,53.71,53.65,53.65,21884.0,51.1845,51.2131,51.1559,51.1559,21884.0
2024-02-16 14:15:00,53.66,53.71,53.63,53.65,22011.0,51.1655,51.2131,51.1369,51.1559,22011.0
2024-02-16 14:20:00,53.64,53.66,53.54,53.58,22722.0,51.1464,51.1655,51.0511,51.0892,22722.0
2024-02-16 14:25:00,53.57,53.63,53.52,53.63,21473.0,51.0797,51.1369,51.032,51.1369,21473.0
2024-02-16 14:30:00,53.62,53.62,53.5,53.51,17572.0,51.1273,51.1273,51.0129,51.0224,17572.0
2024-02-16 14:35:00,53.5,53.59,53.49,53.58,19114.0,51.0129,51.0987,51.0034,51.0892,19114.0
2024-02-16 14:40:00,53.58,53.6,53.55,53.59,19471.0,51.0892,51.1083,51.0606,51.0987,19471.0
2024-02-16 14:45:00,53.59,53.59,53.43,53.5,30368.0,51.0987,51.0987,50.9462,51.0129,30368.0
2024-02-16 14:50:00,53.48,53.53,53.45,53.49,22873.0,50.9938,51.0415,50.9652,51.0034,22873.0
2024-02-16 14:55:00,53.48,53.5,53.4,53.43,18587.0,50.9938,51.0129,50.9176,50.9462,18587.0
2024-02-16 15:00:00,53.42,53.5,53.41,53.48,21969.0,50.9366,51.0129,50.9271,50.9938,21969.0
2024-02-16 15:05:00,53.48,53.55,53.47,53.54,23287.0,50.9938,51.0606,50.9843,51.0511,23287.0
2024-02-16 15:10:00,53.54,53.55,53.5,53.52,25830.0,51.0511,51.0606,51.0129,51.032,25830.0
2024-02-16 15:15:00,53.52,53.56,53.48,53.51,29949.0,51.032,51.0701,50.9938,51.0224,29949.0
2024-02-16 15:20:00,53.52,53.53,53.42,53.5,30213.0,51.032,51.0415,50.9366,51.0129,30213.0
2024-02-16 15:25:00,53.5,53.51,53.42,53.44,28553.0,51.0129,51.0224,50.9366,50.9557,28553.0
2024-02-16 15:30:00,53.44,53.52,53.43,53.48,30785.0,50.9557,51.032,50.9462,50.9938,30785.0
2024-02-16 15:35:00,53.5,53.52,53.42,53.42,38049.0,51.0129,51.032,50.9366,50.9366,38049.0
2024-02-16 15:40:00,53.43,53.45,53.36,53.4,43686.0,50.9462,50.9652,50.8794,50.9176,43686.0
2024-02-16 15:45:00,53.39,53.47,53.37,53.45,42577.0,50.908,50.9843,50.889,50.9652,42577.0
2024-02-16 15:50:00,53.45,53.59,53.43,53.56,69438.0,50.9652,51.0987,50.9462,51.0701,69438.0
2024-02-16 15:55:00,53.57,53.66,53.57,53.65,211955.0,51.0797,51.1655,51.0797,51.1559,211955.0
2024-02-20 09:30:00,53.52,53.85,53.46,53.62,160103.0,51.032,51.3466,50.9748,51.1273,160103.0
2024-02-20 09:35:00,53.54,53.6,53.08,53.1,93180.0,51.0511,51.1083,50.6124,50.6315,93180.0
2024-02-20 09:40:00,53.13,53.14,52.74,53.03,119485.0,50.6601,50.6696,50.2882,50.5648,119485.0
2024-02-20 09:45:00,53.03,53.06,52.81,52.91,63677.0,50.5648,50.5934,50.355,50.4503,63677.0
2024-02-20 09:50:00,52.89,53.15,52.86,53.05,55148.0,50.4313,50.6792,50.4027,50.5838,55148.0
2024-02-20 09:55:00,53.06,53.18,52.95,53.11,27228.0,50.5934,50.7078,50.4885,50.641,27228.0
2024-02-20 10:00:00,53.11,53.35,53.04,53.3,66909.0,50.641,50.8699,50.5743,50.8222,66909.0
2024-02-20 10:05:00,53.28,53.3,53.07,53.25,30590.0,50.8031,50.8222,50.6029,50.7745,30590.0
2024-02-20 10:10:00,53.25,53.28,53.03,53.06,23909.0,50.7745,50.8031,50.5648,50.5934,23909.0
2024-02-20 10:15:00,53.07,53.42,53.07,53.3,39801.0,50.6029,50.9366,50.6029,50.8222,39801.0
2024-02-20 10:20:00,53.3,53.38,53.19,53.25,52088.0,50.8222,50.8985,50.7173,50.7745,52088.0
2024-02-20 10:25:00,53.24,53.29,53.17,53.2,25260.0,50.765,50.8127,50.6983,50.7269,25260.0
2024-02-20 10:30:00,53.21,53.36,53.2,53.33,32245.0,50.7364,50.8794,50.7269,50.8508,32245.0
2024-02-20 10:35:00,53.33,53.33,53.21,53.21,14744.0,50.8508,50.8508,50.7364,50.7364,14744.0
2024-02-20 10:40:00,53.21,53.21,53.01,53.1,39361.0,50.7364,50.7364,50.5457,50.6315,39361.0
2024-02-20 10:45:00,53.09,53.33,53.08,53.31,39304.0,50.622,50.8508,50.6124,50.8317,39304.0
2024-02-20 10:50:00,53.31,53.42,53.27,53.3,25195.0,50.8317,50.9366,50.7936,50.8222,25195.0
2024-02-20 10:55:00,53.31,53.35,53.25,53.32,36235.0,50.8317,50.8699,50.7745,50.8413,36235.0
2024-02-20 11:00:00,53.33,53.36,53.24,53.32,30919.0,50.8508,50.8794,50.765,50.8413,30919.0
2024-02-20 11:05:00,53.31,53.35,53.13,53.22,34986.0,50.8317,50.8699,50.6601,50.7459,34986.0
2024-02-20 11:10:00,53.23,53.25,53.14,53.19,26515.0,50.7555,50.7745,50.6696,50.7173,26515.0
2024-02-20 11:15:00,53.2,53.27,53.15,53.26,22597.0,50.7269,50.7936,50.6792,50.7841,22597.0
2024-02-20 11:20:00,53.26,53.31,53.14,53.23,24004.0,50.7841,50.8317,50.6696,50.7555,24004.0
2024-02-20 11:25:00,53.21,53.22,53.09,53.19,18698.0,50.7364,50.7459,50.622,50.7173,18698.0
2024-02-20 11:30:00,53.19,53.37,53.14,53.37,81803.0,50.7173,50.889,50.6696,50.889,81803.0
2024-02-20 11:35:00,53.37,53.42,53.3,53.36,21649.0,50.889,50.9366,50.8222,50.8794,21649.0
2024-02-20 11:40:00,53.36,53.38,53.27,53.28,16306.0,50.8794,50.8985,50.7936,50.8031,16306.0
2024-02-20 11:45:00,53.28,53.36,53.22,53.31,15414.0,50.8031,50.8794,50.7459,50.8317,15414.0
2024-02-20 11:50:00,53.32,53.33,53.27,53.28,17494.0,50.8413,50.8508,50.7936,50.8031,17494.0
2024-02-20 11:55:00,53.28,53.32,53.22,53.27,13577.0,50.8031,50.8413,50.7459,50.7936,13577.0
2024-02-20 12:00:00,53.27,53.28,53.22,53.28,10353.0,50.7936,50.8031,50.7459,50.8031,10353.0
2024-02-20 12:05:00,53.29,53.35,53.26,53.34,14313.0,50.8127,50.8699,50.7841,50.8603,14313.0
2024-02-20 12:10:00,53.33,53.33,53.28,53.31,10486.0,50.8508,50.8508,50.8031,50.8317,10486.0
2024-02-20 12:15:00,53.3,53.35,53.28,53.31,10255.0,50.8222,50.8699,50.8031,50.8317,10255.0
2024-02-20 12:20:00,53.32,53.35,53.26,53.28,15636.0,50.8413,50.8699,50.7841,50.8031,15636.0
2024-02-20 12:25:00,53.28,53.32,53.24,53.26,19902.0,50.8031,50.8413,50.765,50.7841,19902.0
2024-02-20 12:30:00,53.25,53.37,53.21,53.37,21774.0,50.7745,50.889,50.7364,50.889,21774.0
2024-02-20 12:35:00,53.37,53.38,53.31,53.33,17457.0,50.889,50.8985,50.8317,50.8508,17457.0
2024-02-20 12:40:00,53.33,53.39,53.26,53.26,33751.0,50.8508,50.908,50.7841,50.7841,33751.0
2024-02-20 12:45:00,53.28,53.37,53.28,53.37,12445.0,50.8031,50.889,50.8031,50.889,12445.0
2024-02-20 12:50:00,53.35,53.38,53.34,53.38,9697.0,50.8699,50.8985,50.8603,50.8985,9697.0
2024-02-20 12:55:00,53.38,53.39,53.33,53.34,10206.0,50.8985,50.908,50.8508,50.8603,10206.0
2024-02-20 13:00:00,53.35,53.43,53.35,53.43,9814.0,50.8699,50.9462,50.8699,50.9462,9814.0
2024-02-20 13:05:00,53.42,53.48,53.4,53.4,14964.0,50.9366,50.9938,50.9176,50.9176,14964.0
2024-02-20 13:10:00,53.4,53.44,53.39,53.43,15408.0,50.9176,50.9557,50.908,50.9462,15408.0
2024-02-20 13:15:00,53.41,53.41,53.3,53.33,31183.0,50.9271,50.9271,50.8222,50.8508,31183.0
2024-02-20 13:20:00,53.34,53.35,53.29,53.29,13113.0,50.8603,50.8699,50.8127,50.8127,13113.0
2024-02-20 13:25:00,53.3,53.32,53.23,53.32,16460.0,50.8222,50.8413,50.7555,50.8413,16460.0
2024-02-20 13:30:00,53.31,53.32,53.26,53.3,21587.0,50.8317,50.8413,50.7841,50.8222,21587.0
2024-02-20 13:35:00,53.3,53.3,53.19,53.19,38575.0,50.8222,50.8222,50.7173,50.7173,38575.0
2024-02-20 13:40:00,53.2,53.24,53.15,53.23,18963.0,50.7269,50.765,50.6792,50.7555,18963.0
2024-02-20 13:45:00,53.23,53.33,53.22,53.32,16365.0,50.7555,50.8508,50.7459,50.8413,16365.0
2024-02-20 13:50:00,53.33,53.35,53.29,53.32,22062.0,50.8508,50.8699,50.8127,50.8413,22062.0
2024-02-20 13:55:00,53.32,53.35,53.3,53.3,12692.0,50.8413,50.8699,50.8222,50.8222,12692.0
2024-02-20 14:00:00,53.29,53.3,53.24,53.29,14842.0,50.8127,50.8222,50.765,50.8127,14842.0
2024-02-20 14:05:00,53.28,53.28,53.23,53.26,21055.0,50.8031,50.8031,50.7555,50.7841,21055.0
2024-02-20 14:10:00,53.27,53.28,53.21,53.24,21596.0,50.7936,50.8031,50.7364,50.765,21596.0
2024-02-20 14:15:00,53.24,53.32,53.22,53.32,10632.0,50.765,50.8413,50.7459,50.8413,10632.0
2024-02-20 14:20:00,53.32,53.37,53.28,53.37,13435.0,50.8413,50.889,50.8031,50.889,13435.0
2024-02-20 14:25:00,53.37,53.41,53.32,53.34,14766.0,50.889,50.9271,50.8413,50.8603,14766.0
2024-02-20 14:30:00,53.34,53.35,53.25,53.3,29019.0,50.8603,50.8699,50.7745,50.8222,29019.0
2024-02-20 14:35:00,53.31,53.37,53.31,53.34,9257.0,50.8317,50.889,50.8317,50.8603,9257.0
2024-02-20 14:40:00,53.35,53.35,53.3,53.3,22769.0,50.8699,50.8699,50.8222,50.8222,22769.0
2024-02-20 14:45:00,53.3,53.42,53.3,53.4,19660.0,50.8222,50.9366,50.8222,50.9176,19660.0
2024-02-20 14:50:00,53.41,53.51,53.41,53.45,32682.0,50.9271,51.0224,50.9271,50.9652,32682.0
2024-02-20 14:55:00,53.46,53.48,53.39,53.4,17311.0,50.9748,50.9938,50.908,50.9176,17311.0
2024-02-20 15:00:00,53.39,53.42,53.32,53.42,23197.0,50.908,50.9366,50.8413,50.9366,23197.0
2024-02-20 15:05:00,53.43,53.43,53.32,53.32,27085.0,50.9462,50.9462,50.8413,50.8413,27085.0
2024-02-20 15:10:00,53.32,53.34,53.29,53.29,16913.0,50.8413,50.8603,50.8127,50.8127,16913.0
2024-02-20 15:15:00,53.29,53.32,53.26,53.31,25537.0,50.8127,50.8413,50.7841,50.8317,25537.0
2024-02-20 15:20:00,53.32,53.34,53.29,53.3,22661.0,50.8413,50.8603,50.8127,50.8222,22661.0
2024-02-20 15:25:00,53.3,53.35,53.27,53.34,32621.0,50.8222,50.8699,50.7936,50.8603,32621.0
2024-02-20 15:30:00,53.34,53.34,53.27,53.27,42443.0,50.8603,50.8603,50.7936,50.7936,42443.0
2024-02-20 15:35:00,53.27,53.34,53.27,53.31,54401.0,50.7936,50.8603,50.7936,50.8317,54401.0
2024-02-20 15:40:00,53.3,53.31,53.26,53.3,55289.0,50.8222,50.8317,50.7841,50.8222,55289.0
2024-02-20 15:45:00,53.29,53.36,53.27,53.33,48324.0,50.8127,50.8794,50.7936,50.8508,48324.0
2024-02-20 15:50:00,53.33,53.37,53.28,53.3,109920.0,50.8508,50.889,50.8031,50.8222,109920.0
2024-02-20 15:55:00,53.31,53.41,53.29,53.41,226499.0,50.8317,50.9271,50.8127,50.9271,226499.0
2024-02-21 09:30:00,53.3,53.51,53.09,53.25,77468.0,50.8222,51.0224,50.622,50.7745,77468.0
2024-02-21 09:35:00,53.25,53.39,53.23,53.32,51014.0,50.7745,50.908,50.7555,50.8413,51014.0
2024-02-21 09:40:00,53.33,53.47,53.29,53.4,91903.0,50.8508,50.9843,50.8127,50.9176,91903.0
2024-02-21 09:45:00,53.39,53.54,53.36,53.48,75155.0,50.908,51.0511,50.8794,50.9938,75155.0
2024-02-21 09:50:00,53.5,53.69,53.49,53.54,32719.0,51.0129,51.1941,51.0034,51.0511,32719.0
2024-02-21 09:55:00,53.54,53.54,53.44,53.5,64799.0,51.0511,51.0511,50.9557,51.0129,64799.0
2024-02-21 10:00:00,53.49,53.49,53.3,53.38,24533.0,51.0034,51.0034,50.8222,50.8985,24533.0
2024-02-21 10:05:00,53.36,53.47,53.29,53.46,12552.0,50.8794,50.9843,50.8127,50.9748,12552.0
2024-02-21 10:10:00,53.46,53.53,53.46,53.51,12420.0,50.9748,51.0415,50.9748,51.0224,12420.0
2024-02-21 10:15:00,53.51,53.6,53.49,53.59,14464.0,51.0224,51.1083,51.0034,51.0987,14464.0
2024-02-21 10:20:00,53.59,53.68,53.56,53.64,20314.0,51.0987,51.1845,51.0701,51.1464,20314.0
2024-02-21 10:25:00,53.64,53.69,53.58,53.62,30179.0,51.1464,51.1941,51.0892,51.1273,30179.0
2024-02-21 10:30:00,53.61,53.68,53.59,53.6,15445.0,51.1178,51.1845,51.0987,51.1083,15445.0
2024-02-21 10:35:00,53.6,53.66,53.54,53.65,12403.0,51.1083,51.1655,51.0511,51.1559,12403.0
2024-02-21 10:40:00,53.66,53.67,53.55,53.55,14660.0,51.1655,51.175,51.0606,51.0606,14660.0
2024-02-21 10:45:00,53.56,53.58,53.47,53.52,22481.0,51.0701,51.0892,50.9843,51.032,22481.0
2024-02-21 10:50:00,53.53,53.62,53.53,53.58,35925.0,51.0415,51.1273,51.0415,51.0892,35925.0
2024-02-21 10:55:00,53.57,53.6,53.55,53.59,19117.0,51.0797,51.1083,51.0606,51.0987,19117.0
2024-02-21 11:00:00,53.6,53.64,53.57,53.59,13574.0,51.1083,51.1464,51.0797,51.0987,13574.0
2024-02-21 11:05:00,53.59,53.62,53.56,53.59,15393.0,51.0987,51.1273,51.0701,51.0987,15393.0
2024-02-21 11:10:00,53.59,53.61,53.56,53.59,23208.0,51.0987,51.1178,51.0701,51.0987,23208.0
2024-02-21 11:15:00,53.6,53.63,53.58,53.6,25907.0,51.1083,51.1369,51.0892,51.1083,25907.0
2024-02-21 11:20:00,53.6,53.67,53.6,53.67,8314.0,51.1083,51.175,51.1083,51.175,8314.0
2024-02-21 11:25:00,53.66,53.72,53.65,53.67,23422.0,51.1655,51.2227,51.1559,51.175,23422.0
2024-02-21 11:30:00,53.66,53.71,53.6,53.67,14047.0,51.1655,51.2131,51.1083,51.175,14047.0
2024-02-21 11:35:00,53.67,53.73,53.62,53.72,12855.0,51.175,51.2322,51.1273,51.2227,12855.0
2024-02-21 11:40:00,53.72,53.73,53.66,53.67,10099.0,51.2227,51.2322,51.1655,51.175,10099.0
2024-02-21 11:45:00,53.67,53.74,53.66,53.7,11813.0,51.175,51.2418,51.1655,51.2036,11813.0
2024-02-21 11:50:00,53.7,53.76,53.67,53.75,16214.0,51.2036,51.2608,51.175,51.2513,16214.0
2024-02-21 11:55:00,53.74,53.75,53.67,53.67,10759.0,51.2418,51.2513,51.175,51.175,10759.0
2024-02-21 12:00:00,53.67,53.72,53.66,53.72,14094.0,51.175,51.2227,51.1655,51.2227,14094.0
2024-02-21 12:05:00,53.71,53.73,53.67,53.73,12583.0,51.2131,51.2322,51.175,51.2322,12583.0
2024-02-21 12:10:00,53.72,53.78,53.7,53.76,23886.0,51.2227,51.2799,51.2036,51.2608,23886.0
2024-02-21 12:15:00,53.76,53.76,53.7,53.71,28134.0,51.2608,51.2608,51.2036,51.2131,28134.0
2024-02-21 12:20:00,53.71,53.74,53.68,53.72,12274.0,51.2131,51.2418,51.1845,51.2227,12274.0
2024-02-21 12:25:00,53.72,53.73,53.66,53.68,13461.0,51.2227,51.2322,51.1655,51.1845,13461.0
2024-02-21 12:30:00,53.67,53.76,53.67,53.73,25338.0,51.175,51.2608,51.175,51.2322,25338.0
2024-02-21 12:35:00,53.73,53.74,53.68,53.72,10103.0,51.2322,51.2418,51.1845,51.2227,10103.0
2024-02-21 12:40:00,53.72,53.74,53.69,53.72,13503.0,51.2227,51.2418,51.1941,51.2227,13503.0
2024-02-21 12:45:00,53.71,53.74,53.69,53.73,16518.0,51.2131,51.2418,51.1941,51.2322,16518.0
2024-02-21 12:50:00,53.74,53.74,53.69,53.7,18930.0,51.2418,51.2418,51.1941,51.2036,18930.0
2024-02-21 12:55:00,53.7,53.75,53.7,53.74,17343.0,51.2036,51.2513,51.2036,51.2418,17343.0
2024-02-21 13:00:00,53.74,53.74,53.67,53.72,30309.0,51.2418,51.2418,51.175,51.2227,30309.0
2024-02-21 13:05:00,53.7,53.74,53.69,53.7,22000.0,51.2036,51.2418,51.1941,51.2036,22000.0
2024-02-21 13:10:00,53.71,53.75,53.7,53.75,24316.0,51.2131,51.2513,51.2036,51.2513,24316.0
2024-02-21 13:15:00,53.75,53.77,53.73,53.75,12804.0,51.2513,51.2704,51.2322,51.2513,12804.0
2024-02-21 13:20:00,53.75,53.76,53.71,53.76,10869.0,51.2513,51.2608,51.2131,51.2608,10869.0
2024-02-21 13:25:00,53.75,53.8,53.72,53.8,16964.0,51.2513,51.299,51.2227,51.299,16964.0
2024-02-21 13:30:00,53.8,53.81,53.74,53.74,19182.0,51.299,51.3085,51.2418,51.2418,19182.0
2024-02-21 13:35:00,53.75,53.75,53.71,53.75,12949.0,51.2513,51.2513,51.2131,51.2513,12949.0
2024-02-21 13:40:00,53.73,53.75,53.62,53.65,36856.0,51.2322,51.2513,51.1273,51.1559,36856.0
2024-02-21 13:45:00,53.65,53.68,53.62,53.65,13546.0,51.1559,51.1845,51.1273,51.1559,13546.0
2024-02-21 13:50:00,53.64,53.65,53.59,53.63,11209.0,51.1464,51.1559,51.0987,51.1369,11209.0
2024-02-21 13:55:00,53.63,53.68,53.61,53.63,9476.0,51.1369,51.1845,51.1178,51.1369,9476.0
2024-02-21 14:00:00,53.63,53.72,53.62,53.71,16875.0,51.1369,51.2227,51.1273,51.2131,16875.0
2024-02-21 14:05:00,53.71,53.72,53.65,53.69,23596.0,51.2131,51.2227,51.1559,51.1941,23596.0
2024-02-21 14:10:00,53.69,53.7,53.62,53.63,13213.0,51.1941,51.2036,51.1273,51.1369,13213.0
2024-02-21 14:15:00,53.64,53.69,53.6,53.68,17386.0,51.1464,51.1941,51.1083,51.1845,17386.0
2024-02-21 14:20:00,53.68,53.7,53.66,53.69,15754.0,51.1845,51.2036,51.1655,51.1941,15754.0
2024-02-21 14:25:00,53.69,53.75,53.66,53.71,27852.0,51.1941,51.2513,51.1655,51.2131,27852.0
2024-02-21 14:30:00,53.7,53.71,53.67,53.69,17214.0,51.2036,51.2131,51.175,51.1941,17214.0
2024-02-21 14:35:00,53.71,53.75,53.69,53.72,23331.0,51.2131,51.2513,51.1941,51.2227,23331.0
2024-02-21 14:40:00,53.73,53.76,53.72,53.73,29766.0,51.2322,51.2608,51.2227,51.2322,29766.0
2024-02-21 14:45:00,53.73,53.75,53.72,53.74,15276.0,51.2322,51.2513,51.2227,51.2418,15276.0
2024-02-21 14:50:00,53.75,53.75,53.72,53.73,20202.0,51.2513,51.2513,51.2227,51.2322,20202.0
2024-02-21 14:55:00,53.73,53.75,53.72,53.74,23540.0,51.2322,51.2513,51.2227,51.2418,23540.0
2024-02-21 15:00:00,53.75,53.76,53.71,53.76,39847.0,51.2513,51.2608,51.2131,51.2608,39847.0
2024-02-21 15:05:00,53.77,53.78,53.71,53.75,25142.0,51.2704,51.2799,51.2131,51.2513,25142.0
2024-02-21 15:10:00,53.75,53.76,53.71,53.74,31710.0,51.2513,51.2608,51.2131,51.2418,31710.0
2024-02-21 15:15:00,53.74,53.78,53.71,53.76,36619.0,51.2418,51.2799,51.2131,51.2608,36619.0
2024-02-21 15:20:00,53.76,53.76,53.71,53.76,18475.0,51.2608,51.2608,51.2131,51.2608,18475.0
2024-02-21 15:25:00,53.76,53.77,53.71,53.72,24692.0,51.2608,51.2704,51.2131,51.2227,24692.0
2024-02-21 15:30:00,53.72,53.85,53.71,53.84,25823.0,51.2227,51.3466,51.2131,51.3371,25823.0
2024-02-21 15:35:00,53.85,53.89,53.84,53.88,33031.0,51.3466,51.3848,51.3371,51.3752,33031.0
2024-02-21 15:40:00,53.88,53.88,53.84,53.87,26565.0,51.3752,51.3752,51.3371,51.3657,26565.0
2024-02-21 15:45:00,53.87,53.89,53.84,53.88,39500.0,51.3657,51.3848,51.3371,51.3752,39500.0
2024-02-21 15:50:00,53.88,53.93,53.84,53.86,88977.0,51.3752,51.4229,51.3371,51.3562,88977.0
2024-02-21 15:55:00,53.86,53.93,53.85,53.89,255431.0,51.3562,51.4229,51.3466,51.3848,255431.0
2024-02-22 09:30:00,53.58,53.62,52.96,53.28,158946.0,51.0892,51.1273,50.498,50.8031,158946.0
2024-02-22 09:35:00,53.26,53.46,53.21,53.45,31442.0,50.7841,50.9748,50.7364,50.9652,31442.0
2024-02-22 09:40:00,53.38,53.38,53.26,53.32,75474.0,50.8985,50.8985,50.7841,50.8413,75474.0
2024-02-22 09:45:00,53.33,53.44,53.29,53.35,37876.0,50.8508,50.9557,50.8127,50.8699,37876.0
2024-02-22 09:50:00,53.33,53.47,53.29,53.41,32753.0,50.8508,50.9843,50.8127,50.9271,32753.0
2024-02-22 09:55:00,53.37,53.47,53.31,53.37,15316.0,50.889,50.9843,50.8317,50.889,15316.0
2024-02-22 10:00:00,53.35,53.43,53.3,53.42,32967.0,50.8699,50.9462,50.8222,50.9366,32967.0
2024-02-22 10:05:00,53.43,53.43,53.23,53.23,19728.0,50.9462,50.9462,50.7555,50.7555,19728.0
2024-02-22 10:10:00,53.25,53.26,53.03,53.03,41619.0,50.7745,50.7841,50.5648,50.5648,41619.0
2024-02-22 10:15:00,53.04,53.07,52.95,52.97,45441.0,50.5743,50.6029,50.4885,50.5075,45441.0
2024-02-22 10:20:00,52.98,53.29,52.98,53.24,58220.0,50.5171,50.8127,50.5171,50.765,58220.0
2024-02-22 10:25:00,53.23,53.29,53.22,53.27,30456.0,50.7555,50.8127,50.7459,50.7936,30456.0
2024-02-22 10:30:00,53.26,53.42,53.25,53.33,23668.0,50.7841,50.9366,50.7745,50.8508,23668.0
2024-02-22 10:35:00,53.34,53.36,53.25,53.3,24750.0,50.8603,50.8794,50.7745,50.8222,24750.0
2024-02-22 10:40:00,53.3,53.43,53.28,53.36,29917.0,50.8222,50.9462,50.8031,50.8794,29917.0
2024-02-22 10:45:00,53.34,53.4,53.25,53.31,61010.0,50.8603,50.9176,50.7745,50.8317,61010.0
2024-02-22 10:50:00,53.31,53.33,53.3,53.33,64791.0,50.8317,50.8508,50.8222,50.8508,64791.0
2024-02-22 10:55:00,53.33,53.37,53.31,53.31,23424.0,50.8508,50.889,50.8317,50.8317,23424.0
2024-02-22 11:00:00,53.33,53.4,53.32,53.36,25213.0,50.8508,50.9176,50.8413,50.8794,25213.0
2024-02-22 11:05:00,53.35,53.35,53.3,53.35,15083.0,50.8699,50.8699,50.8222,50.8699,15083.0
2024-02-22 11:10:00,53.34,53.41,53.33,53.37,16612.0,50.8603,50.9271,50.8508,50.889,16612.0
2024-02-22 11:15:00,53.37,53.42,53.37,53.39,12022.0,50.889,50.9366,50.889,50.908,12022.0
2024-02-22 11:20:00,53.39,53.39,53.31,53.33,17430.0,50.908,50.908,50.8317,50.8508,17430.0
2024-02-22 11:25:00,53.32,53.37,53.31,53.34,16772.0,50.8413,50.889,50.8317,50.8603,16772.0
2024-02-22 11:30:00,53.35,53.44,53.35,53.41,56723.0,50.8699,50.9557,50.8699,50.9271,56723.0
2024-02-22 11:35:00,53.42,53.53,53.4,53.44,39321.0,50.9366,51.0415,50.9176,50.9557,39321.0
2024-02-22 11:40:00,53.46,53.52,53.44,53.52,33042.0,50.9748,51.032,50.9557,51.032,33042.0
2024-02-22 11:45:00,53.51,53.56,53.46,53.47,36416.0,51.0224,51.0701,50.9748,50.9843,36416.0
2024-02-22 11:50:00,53.47,53.57,53.47,53.5,17414.0,50.9843,51.0797,50.9843,51.0129,17414.0
2024-02-22 11:55:00,53.51,53.53,53.48,53.5,13510.0,51.0224,51.0415,50.9938,51.0129,13510.0
2024-02-22 12:00:00,53.49,53.56,53.46,53.55,13261.0,51.0034,51.0701,50.9748,51.0606,13261.0
2024-02-22 12:05:00,53.54,53.55,53.5,53.5,15380.0,51.0511,51.0606,51.0129,51.0129,15380.0
2024-02-22 12:10:00,53.49,53.51,53.45,53.46,15459.0,51.0034,51.0224,50.9652,50.9748,15459.0
2024-02-22 12:15:00,53.45,53.55,53.43,53.54,17430.0,50.9652,51.0606,50.9462,51.0511,17430.0
2024-02-22 12:20:00,53.55,53.56,53.54,53.55,8573.0,51.0606,51.0701,51.0511,51.0606,8573.0
2024-02-22 12:25:00,53.55,53.61,53.54,53.55,22814.0,51.0606,51.1178,51.0511,51.0606,22814.0
2024-02-22 12:30:00,53.55,53.63,53.55,53.62,19046.0,51.0606,51.1369,51.0606,51.1273,19046.0
2024-02-22 12:35:00,53.61,53.61,53.53,53.54,12997.0,51.1178,51.1178,51.0415,51.0511,12997.0
2024-02-22 12:40:00,53.55,53.58,53.53,53.57,13266.0,51.0606,51.0892,51.0415,51.0797,13266.0
2024-02-22 12:45:00,53.57,53.58,53.52,53.56,20380.0,51.0797,51.0892,51.032,51.0701,20380.0
2024-02-22 12:50:00,53.57,53.6,53.55,53.6,20399.0,51.0797,51.1083,51.0606,51.1083,20399.0
2024-02-22 12:55:00,53.6,53.63,53.59,53.6,18275.0,51.1083,51.1369,51.0987,51.1083,18275.0
2024-02-22 13:00:00,53.6,53.67,53.59,53.61,27695.0,51.1083,51.175,51.0987,51.1178,27695.0
2024-02-22 13:05:00,53.6,53.65,53.57,53.59,19267.0,51.1083,51.1559,51.0797,51.0987,19267.0
2024-02-22 13:10:00,53.59,53.64,53.57,53.64,17592.0,51.0987,51.1464,51.0797,51.1464,17592.0
2024-02-22 13:15:00,53.62,53.64,53.59,53.63,11744.0,51.1273,51.1464,51.0987,51.1369,11744.0
2024-02-22 13:20:00,53.64,53.76,53.63,53.74,15156.0,51.1464,51.2608,51.1369,51.2418,15156.0
2024-02-22 13:25:00,53.74,53.78,53.7,53.73,39888.0,51.2418,51.2799,51.2036,51.2322,39888.0
2024-02-22 13:30:00,53.74,53.79,53.7,53.79,12154.0,51.2418,51.2894,51.2036,51.2894,12154.0
2024-02-22 13:35:00,53.78,53.84,53.77,53.83,16839.0,51.2799,51.3371,51.2704,51.3276,16839.0
2024-02-22 13:40:00,53.83,53.91,53.83,53.86,20835.0,51.3276,51.4039,51.3276,51.3562,20835.0
2024-02-22 13:45:00,53.86,53.87,53.8,53.83,29234.0,51.3562,51.3657,51.299,51.3276,29234.0
2024-02-22 13:50:00,53.83,53.86,53.81,53.84,17400.0,51.3276,51.3562,51.3085,51.3371,17400.0
2024-02-22 13:55:00,53.84,53.86,53.8,53.86,17353.0,51.3371,51.3562,51.299,51.3562,17353.0
2024-02-22 14:00:00,53.86,53.88,53.8,53.83,18944.0,51.3562,51.3752,51.299,51.3276,18944.0
2024-02-22 14:05:00,53.83,53.87,53.81,53.84,11809.0,51.3276,51.3657,51.3085,51.3371,11809.0
2024-02-22 14:10:00,53.83,53.85,53.79,53.85,21594.0,51.3276,51.3466,51.2894,51.3466,21594.0
2024-02-22 14:15:00,53.85,53.86,53.82,53.84,11280.0,51.3466,51.3562,51.318,51.3371,11280.0
2024-02-22 14:20:00,53.85,53.86,53.81,53.86,13671.0,51.3466,51.3562,51.3085,51.3562,13671.0
2024-02-22 14:25:00,53.87,53.89,53.85,53.88,18755.0,51.3657,51.3848,51.3466,51.3752,18755.0
2024-02-22 14:30:00,53.88,53.89,53.79,53.8,18750.0,51.3752,51.3848,51.2894,51.299,18750.0
2024-02-22 14:35:00,53.81,53.86,53.8,53.85,22140.0,51.3085,51.3562,51.299,51.3466,22140.0
2024-02-22 14:40:00,53.83,53.84,53.79,53.82,23280.0,51.3276,51.3371,51.2894,51.318,23280.0
2024-02-22 14:45:00,53.82,53.82,53.79,53.82,20273.0,51.318,51.318,51.2894,51.318,20273.0
2024-02-22 14:50:00,53.82,53.85,53.81,53.84,18452.0,51.318,51.3466,51.3085,51.3371,18452.0
2024-02-22 14:55:00,53.85,53.85,53.79,53.83,26156.0,51.3466,51.3466,51.2894,51.3276,26156.0
2024-02-22 15:00:00,53.82,53.86,53.81,53.84,14299.0,51.318,51.3562,51.3085,51.3371,14299.0
2024-02-22 15:05:00,53.84,53.85,53.79,53.81,35309.0,51.3371,51.3466,51.2894,51.3085,35309.0
2024-02-22 15:10:00,53.81,53.83,53.8,53.82,24708.0,51.3085,51.3276,51.299,51.318,24708.0
2024-02-22 15:15:00,53.82,53.86,53.8,53.84,26683.0,51.318,51.3562,51.299,51.3371,26683.0
2024-02-22 15:20:00,53.84,53.85,53.65,53.66,53573.0,51.3371,51.3466,51.1559,51.1655,53573.0
2024-02-22 15:25:00,53.65,53.66,53.59,53.62,41164.0,51.1559,51.1655,51.0987,51.1273,41164.0
2024-02-22 15:30:00,53.63,53.69,53.53,53.58,44937.0,51.1369,51.1941,51.0415,51.0892,44937.0
2024-02-22 15:35:00,53.58,53.61,53.51,53.58,47538.0,51.0892,51.1178,51.0224,51.0892,47538.0
2024-02-22 15:40:00,53.59,53.71,53.57,53.61,46406.0,51.0987,51.2131,51.0797,51.1178,46406.0
2024-02-22 15:45:00,53.61,53.63,53.52,53.55,57432.0,51.1178,51.1369,51.032,51.0606,57432.0
2024-02-22 15:50:00,53.54,53.6,53.5,53.57,95342.0,51.0511,51.1083,51.0129,51.0797,95342.0
2024-02-22 15:55:00,53.57,53.73,53.57,53.7,210668.0,51.0797,51.2322,51.0797,51.2036,210668.0
2024-02-23 09:30:00,53.5,53.5,53.0,53.11,93750.0,51.0129,51.0129,50.5362,50.641,93750.0
2024-02-23 09:35:00,53.18,53.34,53.08,53.25,49137.0,50.7078,50.8603,50.6124,50.7745,49137.0
2024-02-23 09:40:00,53.29,53.36,53.2,53.34,21171.0,50.8127,50.8794,50.7269,50.8603,21171.0
2024-02-23 09:45:00,53.31,53.49,53.21,53.47,26247.0,50.8317,51.0034,50.7364,50.9843,26247.0
2024-02-23 09:50:00,53.44,53.52,53.27,53.48,21212.0,50.9557,51.032,50.7936,50.9938,21212.0
2024-02-23 09:55:00,53.49,53.76,53.49,53.67,45816.0,51.0034,51.2608,51.0034,51.175,45816.0
2024-02-23 10:00:00,53.69,53.69,53.49,53.55,25330.0,51.1941,51.1941,51.0034,51.0606,25330.0
2024-02-23 10:05:00,53.56,53.62,53.5,53.62,22061.0,51.0701,51.1273,51.0129,51.1273,22061.0
2024-02-23 10:10:00,53.63,53.71,53.61,53.64,21870.0,51.1369,51.2131,51.1178,51.1464,21870.0
2024-02-23 10:15:00,53.64,53.65,53.57,53.62,10393.0,51.1464,51.1559,51.0797,51.1273,10393.0
2024-02-23 10:20:00,53.63,53.81,53.63,53.72,26554.0,51.1369,51.3085,51.1369,51.2227,26554.0
2024-02-23 10:25:00,53.74,53.79,53.69,53.72,15329.0,51.2418,51.2894,51.1941,51.2227,15329.0
2024-02-23 10:30:00,53.73,53.79,53.64,53.67,30042.0,51.2322,51.2894,51.1464,51.175,30042.0
2024-02-23 10:35:00,53.65,53.68,53.58,53.63,35746.0,51.1559,51.1845,51.0892,51.1369,35746.0
2024-02-23 10:40:00,53.63,53.88,53.63,53.88,23120.0,51.1369,51.3752,51.1369,51.3752,23120.0
2024-02-23 10:45:00,53.85,53.88,53.68,53.7,16465.0,51.3466,51.3752,51.1845,51.2036,16465.0
2024-02-23 10:50:00,53.7,53.7,53.59,53.69,21588.0,51.2036,51.2036,51.0987,51.1941,21588.0
2024-02-23 10:55:00,53.65,53.8,53.65,53.78,45370.0,51.1559,51.299,51.1559,51.2799,45370.0
2024-02-23 11:00:00,53.79,53.82,53.64,53.68,17189.0,51.2894,51.318,51.1464,51.1845,17189.0
2024-02-23 11:05:00,53.7,53.73,53.65,53.7,10161.0,51.2036,51.2322,51.1559,51.2036,10161.0
2024-02-23 11:10:00,53.7,53.74,53.66,53.69,12526.0,51.2036,51.2418,51.1655,51.1941,12526.0
2024-02-23 11:15:00,53.69,53.71,53.6,53.63,13478.0,51.1941,51.2131,51.1083,51.1369,13478.0
2024-02-23 11:20:00,53.66,53.7,53.63,53.66,11639.0,51.1655,51.2036,51.1369,51.1655,11639.0
2024-02-23 11:25:00,53.67,53.73,53.65,53.71,10612.0,51.175,51.2322,51.1559,51.2131,10612.0
2024-02-23 11:30:00,53.72,53.72,53.65,53.67,12508.0,51.2227,51.2227,51.1559,51.175,12508.0
2024-02-23 11:35:00,53.67,53.74,53.66,53.74,6394.0,51.175,51.2418,51.1655,51.2418,6394.0
2024-02-23 11:40:00,53.74,53.76,53.66,53.68,12701.0,51.2418,51.2608,51.1655,51.1845,12701.0
2024-02-23 11:45:00,53.68,53.75,53.67,53.74,10090.0,51.1845,51.2513,51.175,51.2418,10090.0
2024-02-23 11:50:00,53.74,53.75,53.68,53.71,10574.0,51.2418,51.2513,51.1845,51.2131,10574.0
2024-02-23 11:55:00,53.72,53.72,53.63,53.65,18137.0,51.2227,51.2227,51.1369,51.1559,18137.0
2024-02-23 12:00:00,53.64,53.67,53.6,53.65,7752.0,51.1464,51.175,51.1083,51.1559,7752.0
2024-02-23 12:05:00,53.66,53.67,53.61,53.62,8133.0,51.1655,51.175,51.1178,51.1273,8133.0
2024-02-23 12:10:00,53.62,53.63,53.56,53.63,10737.0,51.1273,51.1369,51.0701,51.1369,10737.0
2024-02-23 12:15:00,53.62,53.63,53.56,53.6,14463.0,51.1273,51.1369,51.0701,51.1083,14463.0
2024-02-23 12:20:00,53.62,53.63,53.59,53.59,6037.0,51.1273,51.1369,51.0987,51.0987,6037.0
2024-02-23 12:25:00,53.59,53.6,53.55,53.6,12026.0,51.0987,51.1083,51.0606,51.1083,12026.0
2024-02-23 12:30:00,53.59,53.61,53.52,53.59,9039.0,51.0987,51.1178,51.032,51.0987,9039.0
2024-02-23 12:35:00,53.58,53.58,53.51,53.53,11807.0,51.0892,51.0892,51.0224,51.0415,11807.0
2024-02-23 12:40:00,53.55,53.56,53.52,53.55,7355.0,51.0606,51.0701,51.032,51.0606,7355.0
2024-02-23 12:45:00,53.54,53.63,53.54,53.62,18550.0,51.0511,51.1369,51.0511,51.1273,18550.0
2024-02-23 12:50:00,53.62,53.62,53.57,53.59,11753.0,51.1273,51.1273,51.0797,51.0987,11753.0
2024-02-23 12:55:00,53.58,53.63,53.56,53.58,43709.0,51.0892,51.1369,51.0701,51.0892,43709.0
2024-02-23 13:00:00,53.57,53.59,53.53,53.55,8982.0,51.0797,51.0987,51.0415,51.0606,8982.0
2024-02-23 13:05:00,53.56,53.57,53.53,53.57,7821.0,51.0701,51.0797,51.0415,51.0797,7821.0
2024-02-23 13:10:00,53.57,53.67,53.56,53.65,21634.0,51.0797,51.175,51.0701,51.1559,21634.0
2024-02-23 13:15:00,53.64,53.69,53.64,53.68,15367.0,51.1464,51.1941,51.1464,51.1845,15367.0
2024-02-23 13:20:00,53.69,53.72,53.68,53.72,16043.0,51.1941,51.2227,51.1845,51.2227,16043.0
2024-02-23 13:25:00,53.71,53.72,53.62,53.63,17219.0,51.2131,51.2227,51.1273,51.1369,17219.0
2024-02-23 13:30:00,53.63,53.68,53.61,53.68,20421.0,51.1369,51.1845,51.1178,51.1845,20421.0
2024-02-23 13:35:00,53.68,53.75,53.67,53.74,17345.0,51.1845,51.2513,51.175,51.2418,17345.0
2024-02-23 13:40:00,53.74,53.76,53.72,53.75,14523.0,51.2418,51.2608,51.2227,51.2513,14523.0
2024-02-23 13:45:00,53.75,53.77,53.72,53.73,14602.0,51.2513,51.2704,51.2227,51.2322,14602.0
2024-02-23 13:50:00,53.72,53.76,53.71,53.74,14236.0,51.2227,51.2608,51.2131,51.2418,14236.0
2024-02-23 13:55:00,53.73,53.74,53.68,53.7,22345.0,51.2322,51.2418,51.1845,51.2036,22345.0
2024-02-23 14:00:00,53.7,53.71,53.59,53.66,20910.0,51.2036,51.2131,51.0987,51.1655,20910.0
2024-02-23 14:05:00,53.66,53.72,53.64,53.71,20749.0,51.1655,51.2227,51.1464,51.2131,20749.0
2024-02-23 14:10:00,53.72,53.74,53.69,53.73,15620.0,51.2227,51.2418,51.1941,51.2322,15620.0
2024-02-23 14:15:00,53.74,53.79,53.69,53.7,25650.0,51.2418,51.2894,51.1941,51.2036,25650.0
2024-02-23 14:20:00,53.7,53.72,53.64,53.66,21146.0,51.2036,51.2227,51.1464,51.1655,21146.0
2024-02-23 14:25:00,53.67,53.69,53.64,53.65,12652.0,51.175,51.1941,51.1464,51.1559,12652.0
2024-02-23 14:30:00,53.64,53.72,53.63,53.7,14133.0,51.1464,51.2227,51.1369,51.2036,14133.0
2024-02-23 14:35:00,53.7,53.71,53.65,53.69,10911.0,51.2036,51.2131,51.1559,51.1941,10911.0
2024-02-23 14:40:00,53.7,53.76,53.7,53.74,18431.0,51.2036,51.2608,51.2036,51.2418,18431.0
2024-02-23 14:45:00,53.74,53.78,53.74,53.76,11325.0,51.2418,51.2799,51.2418,51.2608,11325.0
2024-02-23 14:50:00,53.76,53.83,53.75,53.83,24949.0,51.2608,51.3276,51.2513,51.3276,24949.0
2024-02-23 14:55:00,53.83,53.92,53.82,53.91,19410.0,51.3276,51.4134,51.318,51.4039,19410.0
2024-02-23 15:00:00,53.92,53.92,53.85,53.85,24209.0,51.4134,51.4134,51.3466,51.3466,24209.0
2024-02-23 15:05:00,53.85,53.88,53.78,53.79,14929.0,51.3466,51.3752,51.2799,51.2894,14929.0
2024-02-23 15:10:00,53.79,53.86,53.78,53.86,9944.0,51.2894,51.3562,51.2799,51.3562,9944.0
2024-02-23 15:15:00,53.86,53.87,53.79,53.82,16766.0,51.3562,51.3657,51.2894,51.318,16766.0
2024-02-23 15:20:00,53.82,53.84,53.82,53.83,17151.0,51.318,51.3371,51.318,51.3276,17151.0
2024-02-23 15:25:00,53.83,53.85,53.8,53.8,17702.0,51.3276,51.3466,51.299,51.299,17702.0
2024-02-23 15:30:00,53.8,53.8,53.73,53.77,27015.0,51.299,51.299,51.2322,51.2704,27015.0
2024-02-23 15:35:00,53.77,53.77,53.72,53.73,22347.0,51.2704,51.2704,51.2227,51.2322,22347.0
2024-02-23 15:40:00,53.73,53.74,53.64,53.65,22996.0,51.2322,51.2418,51.1464,51.1559,22996.0
2024-02-23 15:45:00,53.66,53.67,53.64,53.67,40528.0,51.1655,51.175,51.1464,51.175,40528.0
2024-02-23 15:50:00,53.67,53.68,53.51,53.53,80333.0,51.175,51.1845,51.0224,51.0415,80333.0
2024-02-23 15:55:00,53.53,53.54,53.45,53.45,189134.0,51.0415,51.0511,50.9652,50.9652,189134.0
2024-02-26 09:30:00,53.44,53.6,53.25,53.47,75048.0,50.9557,51.1083,50.7745,50.9843,75048.0
2024-02-26 09:35:00,53.47,53.5,53.23,53.34,23454.0,50.9843,51.0129,50.7555,50.8603,23454.0
2024-02-26 09:40:00,53.34,53.48,53.29,53.48,18108.0,50.8603,50.9938,50.8127,50.9938,18108.0
2024-02-26 09:45:00,53.49,53.49,53.18,53.25,42865.0,51.0034,51.0034,50.7078,50.7745,42865.0
2024-02-26 09:50:00,53.27,53.42,53.22,53.4,40242.0,50.7936,50.9366,50.7459,50.9176,40242.0
2024-02-26 09:55:00,53.36,53.4,53.22,53.39,15754.0,50.8794,50.9176,50.7459,50.908,15754.0
2024-02-26 10:00:00,53.38,53.42,53.28,53.38,21466.0,50.8985,50.9366,50.8031,50.8985,21466.0
2024-02-26 10:05:00,53.35,53.4,53.34,53.39,16999.0,50.8699,50.9176,50.8603,50.908,16999.0
2024-02-26 10:10:00,53.38,53.41,53.21,53.21,16947.0,50.8985,50.9271,50.7364,50.7364,16947.0
2024-02-26 10:15:00,53.22,53.24,53.11,53.12,35376.0,50.7459,50.765,50.641,50.6506,35376.0
2024-02-26 10:20:00,53.13,53.2,53.12,53.17,23176.0,50.6601,50.7269,50.6506,50.6983,23176.0
2024-02-26 10:25:00,53.15,53.2,53.11,53.19,23436.0,50.6792,50.7269,50.641,50.7173,23436.0
2024-02-26 10:30:00,53.21,53.31,53.17,53.24,24615.0,50.7364,50.8317,50.6983,50.765,24615.0
2024-02-26 10:35:00,53.21,53.29,53.18,53.25,17244.0,50.7364,50.8127,50.7078,50.7745,17244.0
2024-02-26 10:40:00,53.26,53.36,53.24,53.3,31432.0,50.7841,50.8794,50.765,50.8222,31432.0
2024-02-26 10:45:00,53.3,53.32,53.21,53.22,9350.0,50.8222,50.8413,50.7364,50.7459,9350.0
2024-02-26 10:50:00,53.22,53.29,53.18,53.2,17281.0,50.7459,50.8127,50.7078,50.7269,17281.0
2024-02-26 10:55:00,53.2,53.27,53.18,53.23,21079.0,50.7269,50.7936,50.7078,50.7555,21079.0
2024-02-26 11:00:00,53.26,53.27,53.17,53.2,19862.0,50.7841,50.7936,50.6983,50.7269,19862.0
2024-02-26 11:05:00,53.21,53.24,53.19,53.22,13160.0,50.7364,50.765,50.7173,50.7459,13160.0
2024-02-26 11:10:00,53.22,53.26,53.16,53.23,12115.0,50.7459,50.7841,50.6887,50.7555,12115.0
2024-02-26 11:15:00,53.22,53.27,53.19,53.2,10559.0,50.7459,50.7936,50.7173,50.7269,10559.0
2024-02-26 11:20:00,53.18,53.2,53.18,53.18,8547.0,50.7078,50.7269,50.7078,50.7078,8547.0
2024-02-26 11:25:00,53.18,53.27,53.17,53.2,20119.0,50.7078,50.7936,50.6983,50.7269,20119.0
2024-02-26 11:30:00,53.19,53.24,53.18,53.21,15564.0,50.7173,50.765,50.7078,50.7364,15564.0
2024-02-26 11:35:00,53.21,53.24,53.19,53.22,14894.0,50.7364,50.765,50.7173,50.7459,14894.0
2024-02-26 11:40:00,53.22,53.22,53.09,53.1,18075.0,50.7459,50.7459,50.622,50.6315,18075.0
2024-02-26 11:45:00,53.09,53.16,53.03,53.16,17313.0,50.622,50.6887,50.5648,50.6887,17313.0
2024-02-26 11:50:00,53.15,53.2,53.1,53.2,20169.0,50.6792,50.7269,50.6315,50.7269,20169.0
2024-02-26 11:55:00,53.19,53.23,53.16,53.17,14747.0,50.7173,50.7555,50.6887,50.6983,14747.0
2024-02-26 12:00:00,53.17,53.2,53.15,53.16,12528.0,50.6983,50.7269,50.6792,50.6887,12528.0
2024-02-26 12:05:00,53.16,53.2,53.15,53.16,19035.0,50.6887,50.7269,50.6792,50.6887,19035.0
2024-02-26 12:10:00,53.17,53.21,53.15,53.2,19182.0,50.6983,50.7364,50.6792,50.7269,19182.0
2024-02-26 12:15:00,53.2,53.22,53.15,53.18,13169.0,50.7269,50.7459,50.6792,50.7078,13169.0
2024-02-26 12:20:00,53.18,53.21,53.15,53.16,15231.0,50.7078,50.7364,50.6792,50.6887,15231.0
2024-02-26 12:25:00,53.16,53.18,53.15,53.17,13294.0,50.6887,50.7078,50.6792,50.6983,13294.0
2024-02-26 12:30:00,53.16,53.16,53.05,53.07,17085.0,50.6887,50.6887,50.5838,50.6029,17085.0
2024-02-26 12:35:00,53.08,53.14,53.06,53.14,8430.0,50.6124,50.6696,50.5934,50.6696,8430.0
2024-02-26 12:40:00,53.13,53.14,53.06,53.13,14860.0,50.6601,50.6696,50.5934,50.6601,14860.0
2024-02-26 12:45:00,53.13,53.18,53.13,53.16,11090.0,50.6601,50.7078,50.6601,50.6887,11090.0
2024-02-26 12:50:00,53.17,53.23,53.15,53.22,19943.0,50.6983,50.7555,50.6792,50.7459,19943.0
2024-02-26 12:55:00,53.22,53.28,53.22,53.26,10521.0,50.7459,50.8031,50.7459,50.7841,10521.0
2024-02-26 13:00:00,53.25,53.25,53.19,53.23,11571.0,50.7745,50.7745,50.7173,50.7555,11571.0
2024-02-26 13:05:00,53.23,53.29,53.23,53.27,15014.0,50.7555,50.8127,50.7555,50.7936,15014.0
2024-02-26 13:10:00,53.27,53.33,53.27,53.31,9990.0,50.7936,50.8508,50.7936,50.8317,9990.0
2024-02-26 13:15:00,53.32,53.37,53.31,53.34,13149.0,50.8413,50.889,50.8317,50.8603,13149.0
2024-02-26 13:20:00,53.33,53.34,53.28,53.29,12735.0,50.8508,50.8603,50.8031,50.8127,12735.0
2024-02-26 13:25:00,53.29,53.29,53.15,53.17,15809.0,50.8127,50.8127,50.6792,50.6983,15809.0
2024-02-26 13:30:00,53.16,53.2,53.13,53.13,12202.0,50.6887,50.7269,50.6601,50.6601,12202.0
2024-02-26 13:35:00,53.12,53.15,53.09,53.15,11985.0,50.6506,50.6792,50.622,50.6792,11985.0
2024-02-26 13:40:00,53.15,53.19,53.14,53.16,14201.0,50.6792,50.7173,50.6696,50.6887,14201.0
2024-02-26 13:45:00,53.15,53.17,53.12,53.13,12545.0,50.6792,50.6983,50.6506,50.6601,12545.0
2024-02-26 13:50:00,53.13,53.19,53.12,53.18,20028.0,50.6601,50.7173,50.6506,50.7078,20028.0
2024-02-26 13:55:00,53.2,53.21,53.19,53.19,11423.0,50.7269,50.7364,50.7173,50.7173,11423.0
2024-02-26 14:00:00,53.2,53.23,53.17,53.21,19968.0,50.7269,50.7555,50.6983,50.7364,19968.0
2024-02-26 14:05:00,53.19,53.22,53.15,53.16,12725.0,50.7173,50.7459,50.6792,50.6887,12725.0
2024-02-26 14:10:00,53.15,53.18,53.13,53.13,18604.0,50.6792,50.7078,50.6601,50.6601,18604.0
2024-02-26 14:15:00,53.13,53.14,53.08,53.14,15016.0,50.6601,50.6696,50.6124,50.6696,15016.0
2024-02-26 14:20:00,53.14,53.16,53.12,53.13,16384.0,50.6696,50.6887,50.6506,50.6601,16384.0
2024-02-26 14:25:00,53.13,53.15,53.1,53.14,11336.0,50.6601,50.6792,50.6315,50.6696,11336.0
2024-02-26 14:30:00,53.16,53.2,53.14,53.15,13140.0,50.6887,50.7269,50.6696,50.6792,13140.0
2024-02-26 14:35:00,53.15,53.18,53.12,53.16,14698.0,50.6792,50.7078,50.6506,50.6887,14698.0
2024-02-26 14:40:00,53.16,53.16,53.11,53.16,11450.0,50.6887,50.6887,50.641,50.6887,11450.0
2024-02-26 14:45:00,53.14,53.14,53.07,53.09,12078.0,50.6696,50.6696,50.6029,50.622,12078.0
2024-02-26 14:50:00,53.09,53.15,53.08,53.14,19277.0,50.622,50.6792,50.6124,50.6696,19277.0
2024-02-26 14:55:00,53.13,53.18,53.13,53.17,12486.0,50.6601,50.7078,50.6601,50.6983,12486.0
2024-02-26 15:00:00,53.18,53.29,53.18,53.26,15415.0,50.7078,50.8127,50.7078,50.7841,15415.0
2024-02-26 15:05:00,53.27,53.31,53.25,53.3,14121.0,50.7936,50.8317,50.7745,50.8222,14121.0
2024-02-26 15:10:00,53.31,53.35,53.27,53.3,33835.0,50.8317,50.8699,50.7936,50.8222,33835.0
2024-02-26 15:15:00,53.28,53.33,53.28,53.29,13499.0,50.8031,50.8508,50.8031,50.8127,13499.0
2024-02-26 15:20:00,53.28,53.31,53.27,53.28,15679.0,50.8031,50.8317,50.7936,50.8031,15679.0
2024-02-26 15:25:00,53.29,53.3,53.24,53.25,20502.0,50.8127,50.8222,50.765,50.7745,20502.0
2024-02-26 15:30:00,53.25,53.25,53.15,53.18,28409.0,50.7745,50.7745,50.6792,50.7078,28409.0
2024-02-26 15:35:00,53.18,53.19,53.15,53.15,24279.0,50.7078,50.7173,50.6792,50.6792,24279.0
2024-02-26 15:40:00,53.16,53.29,53.16,53.29,38333.0,50.6887,50.8127,50.6887,50.8127,38333.0
2024-02-26 15:45:00,53.28,53.36,53.28,53.36,54272.0,50.8031,50.8794,50.8031,50.8794,54272.0
2024-02-26 15:50:00,53.36,53.38,53.26,53.27,80904.0,50.8794,50.8985,50.7841,50.7936,80904.0
2024-02-26 15:55:00,53.28,53.3,53.14,53.14,185270.0,50.8031,50.8222,50.6696,50.6696,185270.0
2024-02-27 09:30:00,53.42,53.42,53.1,53.15,72208.0,50.9366,50.9366,50.6315,50.6792,72208.0
2024-02-27 09:35:00,53.15,53.36,53.13,53.35,29922.0,50.6792,50.8794,50.6601,50.8699,29922.0
2024-02-27 09:40:00,53.35,53.5,53.21,53.5,47195.0,50.8699,51.0129,50.7364,51.0129,47195.0
2024-02-27 09:45:00,53.51,53.73,53.49,53.62,32163.0,51.0224,51.2322,51.0034,51.1273,32163.0
2024-02-27 09:50:00,53.63,53.78,53.6,53.7,30379.0,51.1369,51.2799,51.1083,51.2036,30379.0
2024-02-27 09:55:00,53.73,53.76,53.54,53.64,19185.0,51.2322,51.2608,51.0511,51.1464,19185.0
2024-02-27 10:00:00,53.64,53.64,53.5,53.62,47517.0,51.1464,51.1464,51.0129,51.1273,47517.0
2024-02-27 10:05:00,53.62,53.62,53.52,53.59,22245.0,51.1273,51.1273,51.032,51.0987,22245.0
2024-02-27 10:10:00,53.58,53.62,53.46,53.46,18601.0,51.0892,51.1273,50.9748,50.9748,18601.0
2024-02-27 10:15:00,53.47,53.6,53.43,53.48,34589.0,50.9843,51.1083,50.9462,50.9938,34589.0
2024-02-27 10:20:00,53.47,53.49,53.38,53.42,34231.0,50.9843,51.0034,50.8985,50.9366,34231.0
2024-02-27 10:25:00,53.43,53.6,53.43,53.56,35125.0,50.9462,51.1083,50.9462,51.0701,35125.0
2024-02-27 10:30:00,53.55,53.55,53.44,53.48,46176.0,51.0606,51.0606,50.9557,50.9938,46176.0
2024-02-27 10:35:00,53.46,53.51,53.4,53.42,25379.0,50.9748,51.0224,50.9176,50.9366,25379.0
2024-02-27 10:40:00,53.42,53.43,53.35,53.37,29680.0,50.9366,50.9462,50.8699,50.889,29680.0
2024-02-27 10:45:00,53.37,53.38,53.24,53.25,24149.0,50.889,50.8985,50.765,50.7745,24149.0
2024-02-27 10:50:00,53.25,53.3,53.2,53.22,26219.0,50.7745,50.8222,50.7269,50.7459,26219.0
2024-02-27 10:55:00,53.22,53.24,53.13,53.15,39536.0,50.7459,50.765,50.6601,50.6792,39536.0
2024-02-27 11:00:00,53.15,53.23,53.15,53.17,22648.0,50.6792,50.7555,50.6792,50.6983,22648.0
2024-02-27 11:05:00,53.18,53.19,53.15,53.16,18513.0,50.7078,50.7173,50.6792,50.6887,18513.0
2024-02-27 11:10:00,53.14,53.14,53.09,53.11,23115.0,50.6696,50.6696,50.622,50.641,23115.0
2024-02-27 11:15:00,53.1,53.1,53.02,53.06,28331.0,50.6315,50.6315,50.5552,50.5934,28331.0
2024-02-27 11:20:00,53.07,53.1,53.05,53.06,15905.0,50.6029,50.6315,50.5838,50.5934,15905.0
2024-02-27 11:25:00,53.07,53.18,53.06,53.16,18446.0,50.6029,50.7078,50.5934,50.6887,18446.0
2024-02-27 11:30:00,53.17,53.19,53.15,53.16,18254.0,50.6983,50.7173,50.6792,50.6887,18254.0
2024-02-27 11:35:00,53.18,53.23,53.15,53.21,16580.0,50.7078,50.7555,50.6792,50.7364,16580.0
2024-02-27 11:40:00,53.22,53.22,53.09,53.1,18169.0,50.7459,50.7459,50.622,50.6315,18169.0
2024-02-27 11:45:00,53.1,53.12,53.04,53.06,20649.0,50.6315,50.6506,50.5743,50.5934,20649.0
2024-02-27 11:50:00,53.06,53.07,53.02,53.04,24182.0,50.5934,50.6029,50.5552,50.5743,24182.0
2024-02-27 11:55:00,53.05,53.12,53.04,53.08,30739.0,50.5838,50.6506,50.5743,50.6124,30739.0
2024-02-27 12:00:00,53.09,53.15,53.08,53.13,9932.0,50.622,50.6792,50.6124,50.6601,9932.0
2024-02-27 12:05:00,53.13,53.14,53.08,53.11,15316.0,50.6601,50.6696,50.6124,50.641,15316.0
2024-02-27 12:10:00,53.11,53.19,53.11,53.17,15404.0,50.641,50.7173,50.641,50.6983,15404.0
2024-02-27 12:15:00,53.17,53.22,53.14,53.21,15687.0,50.6983,50.7459,50.6696,50.7364,15687.0
2024-02-27 12:20:00,53.22,53.28,53.22,53.24,13294.0,50.7459,50.8031,50.7459,50.765,13294.0
2024-02-27 12:25:00,53.23,53.25,53.17,53.18,8368.0,50.7555,50.7745,50.6983,50.7078,8368.0
2024-02-27 12:30:00,53.18,53.26,53.17,53.25,15202.0,50.7078,50.7841,50.6983,50.7745,15202.0
2024-02-27 12:35:00,53.25,53.26,53.22,53.24,10934.0,50.7745,50.7841,50.7459,50.765,10934.0
2024-02-27 12:40:00,53.24,53.28,53.23,53.27,14388.0,50.765,50.8031,50.7555,50.7936,14388.0
2024-02-27 12:45:00,53.28,53.28,53.25,53.25,8686.0,50.8031,50.8031,50.7745,50.7745,8686.0
2024-02-27 12:50:00,53.25,53.27,53.09,53.09,26770.0,50.7745,50.7936,50.622,50.622,26770.0
2024-02-27 12:55:00,53.11,53.17,53.1,53.15,21078.0,50.641,50.6983,50.6315,50.6792,21078.0
2024-02-27 13:00:00,53.14,53.21,53.12,53.21,12370.0,50.6696,50.7364,50.6506,50.7364,12370.0
2024-02-27 13:05:00,53.2,53.23,53.19,53.21,16410.0,50.7269,50.7555,50.7173,50.7364,16410.0
2024-02-27 13:10:00,53.23,53.23,53.15,53.17,11019.0,50.7555,50.7555,50.6792,50.6983,11019.0
2024-02-27 13:15:00,53.17,53.17,53.12,53.14,11702.0,50.6983,50.6983,50.6506,50.6696,11702.0
2024-02-27 13:20:00,53.12,53.17,53.11,53.16,14412.0,50.6506,50.6983,50.641,50.6887,14412.0
2024-02-27 13:25:00,53.17,53.25,53.16,53.17,15299.0,50.6983,50.7745,50.6887,50.6983,15299.0
2024-02-27 13:30:00,53.16,53.23,53.15,53.16,15977.0,50.6887,50.7555,50.6792,50.6887,15977.0
2024-02-27 13:35:00,53.15,53.24,53.14,53.19,14621.0,50.6792,50.765,50.6696,50.7173,14621.0
2024-02-27 13:40:00,53.2,53.2,53.18,53.2,9637.0,50.7269,50.7269,50.7078,50.7269,9637.0
2024-02-27 13:45:00,53.19,53.23,53.18,53.23,21232.0,50.7173,50.7555,50.7078,50.7555,21232.0
2024-02-27 13:50:00,53.23,53.27,53.1,53.1,33972.0,50.7555,50.7936,50.6315,50.6315,33972.0
2024-02-27 13:55:00,53.1,53.12,53.06,53.1,27232.0,50.6315,50.6506,50.5934,50.6315,27232.0
2024-02-27 14:00:00,53.1,53.11,53.01,53.03,36342.0,50.6315,50.641,50.5457,50.5648,36342.0
2024-02-27 14:05:00,53.03,53.05,52.99,53.05,28673.0,50.5648,50.5838,50.5266,50.5838,28673.0
2024-02-27 14:10:00,53.05,53.09,53.02,53.09,17396.0,50.5838,50.622,50.5552,50.622,17396.0
2024-02-27 14:15:00,53.1,53.13,53.05,53.06,28289.0,50.6315,50.6601,50.5838,50.5934,28289.0
2024-02-27 14:20:00,53.05,53.06,53.04,53.05,11334.0,50.5838,50.5934,50.5743,50.5838,11334.0
2024-02-27 14:25:00,53.04,53.04,53.01,53.03,15721.0,50.5743,50.5743,50.5457,50.5648,15721.0
2024-02-27 14:30:00,53.04,53.04,53.0,53.01,16909.0,50.5743,50.5743,50.5362,50.5457,16909.0
2024-02-27 14:35:00,53.01,53.07,53.01,53.03,21557.0,50.5457,50.6029,50.5457,50.5648,21557.0
2024-02-27 14:40:00,53.03,53.06,53.02,53.05,14344.0,50.5648,50.5934,50.5552,50.5838,14344.0
2024-02-27 14:45:00,53.05,53.08,53.05,53.07,14216.0,50.5838,50.6124,50.5838,50.6029,14216.0
2024-02-27 14:50:00,53.07,53.08,53.01,53.04,18010.0,50.6029,50.6124,50.5457,50.5743,18010.0
2024-02-27 14:55:00,53.03,53.06,53.02,53.06,15883.0,50.5648,50.5934,50.5552,50.5934,15883.0
2024-02-27 15:00:00,53.06,53.08,53.04,53.07,11463.0,50.5934,50.6124,50.5743,50.6029,11463.0
2024-02-27 15:05:00,53.07,53.09,52.99,53.01,45562.0,50.6029,50.622,50.5266,50.5457,45562.0
2024-02-27 15:10:00,53.0,53.0,52.92,52.98,24135.0,50.5362,50.5362,50.4599,50.5171,24135.0
2024-02-27 15:15:00,52.99,52.99,52.91,52.94,20106.0,50.5266,50.5266,50.4503,50.4789,20106.0
2024-02-27 15:20:00,52.93,52.94,52.9,52.93,14865.0,50.4694,50.4789,50.4408,50.4694,14865.0
2024-02-27 15:25:00,52.93,52.96,52.87,52.89,44006.0,50.4694,50.498,50.4122,50.4313,44006.0
2024-02-27 15:30:00,52.88,52.9,52.78,52.84,59306.0,50.4217,50.4408,50.3264,50.3836,59306.0
2024-02-27 15:35:00,52.83,52.84,52.77,52.79,28969.0,50.3741,50.3836,50.3168,50.3359,28969.0
2024-02-27 15:40:00,52.78,52.8,52.73,52.76,63628.0,50.3264,50.3455,50.2787,50.3073,63628.0
2024-02-27 15:45:00,52.76,52.79,52.72,52.73,61606.0,50.3073,50.3359,50.2692,50.2787,61606.0
2024-02-27 15:50:00,52.74,52.78,52.7,52.78,105887.0,50.2882,50.3264,50.2501,50.3264,105887.0
2024-02-27 15:55:00,52.79,52.8,52.71,52.77,238719.0,50.3359,50.3455,50.2596,50.3168,238719.0
2024-02-28 09:30:00,52.8,53.0,52.66,52.89,75920.0,50.3455,50.5362,50.212,50.4313,75920.0
2024-02-28 09:35:00,52.92,53.06,52.8,52.82,33553.0,50.4599,50.5934,50.3455,50.3645,33553.0
2024-02-28 09:40:00,52.85,53.16,52.85,53.16,24950.0,50.3931,50.6887,50.3931,50.6887,24950.0
2024-02-28 09:45:00,53.15,53.25,53.13,53.21,40684.0,50.6792,50.7745,50.6601,50.7364,40684.0
2024-02-28 09:50:00,53.21,53.32,53.2,53.29,39687.0,50.7364,50.8413,50.7269,50.8127,39687.0
2024-02-28 09:55:00,53.26,53.32,53.2,53.32,23183.0,50.7841,50.8413,50.7269,50.8413,23183.0
2024-02-28 10:00:00,53.29,53.48,53.28,53.38,35319.0,50.8127,50.9938,50.8031,50.8985,35319.0
2024-02-28 10:05:00,53.36,53.4,53.32,53.32,19377.0,50.8794,50.9176,50.8413,50.8413,19377.0
2024-02-28 10:10:00,53.31,53.31,53.21,53.22,16708.0,50.8317,50.8317,50.7364,50.7459,16708.0
2024-02-28 10:15:00,53.22,53.41,53.21,53.39,54378.0,50.7459,50.9271,50.7364,50.908,54378.0
2024-02-28 10:20:00,53.38,53.42,53.22,53.23,24418.0,50.8985,50.9366,50.7459,50.7555,24418.0
2024-02-28 10:25:00,53.24,53.34,53.22,53.3,20997.0,50.765,50.8603,50.7459,50.8222,20997.0
2024-02-28 10:30:00,53.32,53.32,53.19,53.27,24166.0,50.8413,50.8413,50.7173,50.7936,24166.0
2024-02-28 10:35:00,53.28,53.36,53.19,53.19,19171.0,50.8031,50.8794,50.7173,50.7173,19171.0
2024-02-28 10:40:00,53.2,53.2,53.11,53.12,19605.0,50.7269,50.7269,50.641,50.6506,19605.0
2024-02-28 10:45:00,53.12,53.15,53.04,53.12,22667.0,50.6506,50.6792,50.5743,50.6506,22667.0
2024-02-28 10:50:00,53.13,53.22,53.09,53.14,16360.0,50.6601,50.7459,50.622,50.6696,16360.0
2024-02-28 10:55:00,53.13,53.14,53.03,53.09,18302.0,50.6601,50.6696,50.5648,50.622,18302.0
2024-02-28 11:00:00,53.1,53.1,52.93,53.04,26213.0,50.6315,50.6315,50.4694,50.5743,26213.0
2024-02-28 11:05:00,53.05,53.1,52.97,52.99,8536.0,50.5838,50.6315,50.5075,50.5266,8536.0
2024-02-28 11:10:00,52.99,53.0,52.91,52.91,10206.0,50.5266,50.5362,50.4503,50.4503,10206.0
2024-02-28 11:15:00,52.91,52.92,52.88,52.89,23891.0,50.4503,50.4599,50.4217,50.4313,23891.0
2024-02-28 11:20:00,52.89,52.89,52.8,52.8,34214.0,50.4313,50.4313,50.3455,50.3455,34214.0
2024-02-28 11:25:00,52.8,52.81,52.75,52.79,19370.0,50.3455,50.355,50.2978,50.3359,19370.0
2024-02-28 11:30:00,52.78,52.79,52.69,52.69,25924.0,50.3264,50.3359,50.2406,50.2406,25924.0
2024-02-28 11:35:00,52.68,52.83,52.65,52.82,21463.0,50.231,50.3741,50.2024,50.3645,21463.0
2024-02-28 11:40:00,52.84,52.84,52.7,52.7,13715.0,50.3836,50.3836,50.2501,50.2501,13715.0
2024-02-28 11:45:00,52.72,52.8,52.71,52.8,21856.0,50.2692,50.3455,50.2596,50.3455,21856.0
2024-02-28 11:50:00,52.8,52.81,52.75,52.76,13890.0,50.3455,50.355,50.2978,50.3073,13890.0
2024-02-28 11:55:00,52.75,52.83,52.75,52.8,14283.0,50.2978,50.3741,50.2978,50.3455,14283.0
2024-02-28 12:00:00,52.8,52.86,52.8,52.85,12847.0,50.3455,50.4027,50.3455,50.3931,12847.0
2024-02-28 12:05:00,52.85,52.87,52.72,52.72,14654.0,50.3931,50.4122,50.2692,50.2692,14654.0
2024-02-28 12:10:00,52.72,52.76,52.69,52.73,10808.0,50.2692,50.3073,50.2406,50.2787,10808.0
2024-02-28 12:15:00,52.7,52.77,52.68,52.74,8430.0,50.2501,50.3168,50.231,50.2882,8430.0
2024-02-28 12:20:00,52.74,52.76,52.7,52.7,10936.0,50.2882,50.3073,50.2501,50.2501,10936.0
2024-02-28 12:25:00,52.7,52.72,52.69,52.7,10215.0,50.2501,50.2692,50.2406,50.2501,10215.0
2024-02-28 12:30:00,52.71,52.73,52.66,52.7,41491.0,50.2596,50.2787,50.212,50.2501,41491.0
2024-02-28 12:35:00,52.71,52.81,52.7,52.77,17809.0,50.2596,50.355,50.2501,50.3168,17809.0
2024-02-28 12:40:00,52.77,52.89,52.77,52.87,20119.0,50.3168,50.4313,50.3168,50.4122,20119.0
2024-02-28 12:45:00,52.87,52.91,52.86,52.89,10635.0,50.4122,50.4503,50.4027,50.4313,10635.0
2024-02-28 12:50:00,52.87,52.92,52.87,52.91,13714.0,50.4122,50.4599,50.4122,50.4503,13714.0
2024-02-28 12:55:00,52.92,52.96,52.87,52.89,15872.0,50.4599,50.498,50.4122,50.4313,15872.0
2024-02-28 13:00:00,52.89,52.92,52.89,52.9,7925.0,50.4313,50.4599,50.4313,50.4408,7925.0
2024-02-28 13:05:00,52.9,53.0,52.9,52.99,21533.0,50.4408,50.5362,50.4408,50.5266,21533.0
2024-02-28 13:10:00,52.98,52.98,52.93,52.97,11704.0,50.5171,50.5171,50.4694,50.5075,11704.0
2024-02-28 13:15:00,52.97,53.0,52.95,53.0,9983.0,50.5075,50.5362,50.4885,50.5362,9983.0
2024-02-28 13:20:00,53.0,53.03,52.98,53.02,13449.0,50.5362,50.5648,50.5171,50.5552,13449.0
2024-02-28 13:25:00,53.03,53.08,53.01,53.06,13629.0,50.5648,50.6124,50.5457,50.5934,13629.0
2024-02-28 13:30:00,53.06,53.1,52.97,53.03,26659.0,50.5934,50.6315,50.5075,50.5648,26659.0
2024-02-28 13:35:00,53.05,53.06,53.01,53.05,13816.0,50.5838,50.5934,50.5457,50.5838,13816.0
2024-02-28 13:40:00,53.05,53.06,52.98,52.98,13976.0,50.5838,50.5934,50.5171,50.5171,13976.0
2024-02-28 13:45:00,52.98,53.06,52.96,53.05,13380.0,50.5171,50.5934,50.498,50.5838,13380.0
2024-02-28 13:50:00,53.05,53.05,52.99,52.99,10117.0,50.5838,50.5838,50.5266,50.5266,10117.0
2024-02-28 13:55:00,53.0,53.01,52.96,53.0,14087.0,50.5362,50.5457,50.498,50.5362,14087.0
2024-02-28 14:00:00,53.01,53.01,52.96,52.98,9881.0,50.5457,50.5457,50.498,50.5171,9881.0
2024-02-28 14:05:00,52.99,53.03,52.92,53.0,14221.0,50.5266,50.5648,50.4599,50.5362,14221.0
2024-02-28 14:10:00,52.99,53.0,52.94,52.95,14320.0,50.5266,50.5362,50.4789,50.4885,14320.0
2024-02-28 14:15:00,52.95,52.95,52.91,52.94,30024.0,50.4885,50.4885,50.4503,50.4789,30024.0
2024-02-28 14:20:00,52.93,52.98,52.88,52.89,13771.0,50.4694,50.5171,50.4217,50.4313,13771.0
2024-02-28 14:25:00,52.89,52.95,52.89,52.91,33617.0,50.4313,50.4885,50.4313,50.4503,33617.0
2024-02-28 14:30:00,52.91,52.94,52.88,52.9,20213.0,50.4503,50.4789,50.4217,50.4408,20213.0
2024-02-28 14:35:00,52.9,52.94,52.85,52.86,19534.0,50.4408,50.4789,50.3931,50.4027,19534.0
2024-02-28 14:40:00,52.86,52.9,52.83,52.9,16682.0,50.4027,50.4408,50.3741,50.4408,16682.0
2024-02-28 14:45:00,52.89,52.9,52.83,52.83,19574.0,50.4313,50.4408,50.3741,50.3741,19574.0
2024-02-28 14:50:00,52.81,52.82,52.75,52.77,24825.0,50.355,50.3645,50.2978,50.3168,24825.0
2024-02-28 14:55:00,52.78,52.87,52.78,52.85,28947.0,50.3264,50.4122,50.3264,50.3931,28947.0
2024-02-28 15:00:00,52.85,52.91,52.85,52.91,22509.0,50.3931,50.4503,50.3931,50.4503,22509.0
2024-02-28 15:05:00,52.9,52.9,52.86,52.89,19662.0,50.4408,50.4408,50.4027,50.4313,19662.0
2024-02-28 15:10:00,52.9,52.92,52.88,52.89,11126.0,50.4408,50.4599,50.4217,50.4313,11126.0
2024-02-28 15:15:00,52.89,52.89,52.84,52.86,17735.0,50.4313,50.4313,50.3836,50.4027,17735.0
2024-02-28 15:20:00,52.85,52.88,52.81,52.84,17067.0,50.3931,50.4217,50.355,50.3836,17067.0
2024-02-28 15:25:00,52.84,52.9,52.81,52.88,17774.0,50.3836,50.4408,50.355,50.4217,17774.0
2024-02-28 15:30:00,52.88,52.89,52.79,52.79,21554.0,50.4217,50.4313,50.3359,50.3359,21554.0
2024-02-28 15:35:00,52.79,52.83,52.77,52.78,32158.0,50.3359,50.3741,50.3168,50.3264,32158.0
2024-02-28 15:40:00,52.79,52.81,52.76,52.8,27355.0,50.3359,50.355,50.3073,50.3455,27355.0
2024-02-28 15:45:00,52.81,52.87,52.77,52.85,51973.0,50.355,50.4122,50.3168,50.3931,51973.0
2024-02-28 15:50:00,52.86,52.9,52.79,52.9,72958.0,50.4027,50.4408,50.3359,50.4408,72958.0
2024-02-28 15:55:00,52.9,53.02,52.89,53.02,203795.0,50.4408,50.5552,50.4313,50.5552,203795.0
2024-02-29 09:30:00,53.54,53.59,53.24,53.26,105545.0,51.0511,51.0987,50.765,50.7841,105545.0
2024-02-29 09:35:00,53.22,53.62,53.22,53.54,24765.0,50.7459,51.1273,50.7459,51.0511,24765.0
2024-02-29 09:40:00,53.51,53.57,53.43,53.46,15336.0,51.0224,51.0797,50.9462,50.9748,15336.0
2024-02-29 09:45:00,53.46,53.75,53.35,53.68,49619.0,50.9748,51.2513,50.8699,51.1845,49619.0
2024-02-29 09:50:00,53.68,53.88,53.65,53.8,44706.0,51.1845,51.3752,51.1559,51.299,44706.0
2024-02-29 09:55:00,53.82,53.83,53.53,53.54,29723.0,51.318,51.3276,51.0415,51.0511,29723.0
2024-02-29 10:00:00,53.56,53.68,53.54,53.62,19615.0,51.0701,51.1845,51.0511,51.1273,19615.0
2024-02-29 10:05:00,53.62,53.64,53.28,53.31,43090.0,51.1273,51.1464,50.8031,50.8317,43090.0
2024-02-29 10:10:00,53.32,53.33,53.22,53.23,35994.0,50.8413,50.8508,50.7459,50.7555,35994.0
2024-02-29 10:15:00,53.23,53.29,53.12,53.15,24695.0,50.7555,50.8127,50.6506,50.6792,24695.0
2024-02-29 10:20:00,53.15,53.17,52.96,52.97,37932.0,50.6792,50.6983,50.498,50.5075,37932.0
2024-02-29 10:25:00,52.97,52.97,52.8,52.9,37730.0,50.5075,50.5075,50.3455,50.4408,37730.0
2024-02-29 10:30:00,52.9,52.99,52.86,52.87,22133.0,50.4408,50.5266,50.4027,50.4122,22133.0
2024-02-29 10:35:00,52.87,52.97,52.87,52.94,15668.0,50.4122,50.5075,50.4122,50.4789,15668.0
2024-02-29 10:40:00,52.93,52.95,52.81,52.81,21145.0,50.4694,50.4885,50.355,50.355,21145.0
2024-02-29 10:45:00,52.81,52.94,52.81,52.93,12949.0,50.355,50.4789,50.355,50.4694,12949.0
2024-02-29 10:50:00,52.94,52.96,52.83,52.84,21696.0,50.4789,50.498,50.3741,50.3836,21696.0
2024-02-29 10:55:00,52.85,52.86,52.81,52.85,12564.0,50.3931,50.4027,50.355,50.3931,12564.0
2024-02-29 11:00:00,52.86,53.09,52.86,53.09,15189.0,50.4027,50.622,50.4027,50.622,15189.0
2024-02-29 11:05:00,53.09,53.18,53.02,53.07,17950.0,50.622,50.7078,50.5552,50.6029,17950.0
2024-02-29 11:10:00,53.06,53.13,53.04,53.05,14231.0,50.5934,50.6601,50.5743,50.5838,14231.0
2024-02-29 11:15:00,53.04,53.04,52.93,52.93,15410.0,50.5743,50.5743,50.4694,50.4694,15410.0
2024-02-29 11:20:00,52.93,52.95,52.85,52.85,17548.0,50.4694,50.4885,50.3931,50.3931,17548.0
2024-02-29 11:25:00,52.86,52.99,52.86,52.98,11521.0,50.4027,50.5266,50.4027,50.5171,11521.0
2024-02-29 11:30:00,53.0,53.15,52.99,53.09,17360.0,50.5362,50.6792,50.5266,50.622,17360.0
2024-02-29 11:35:00,53.1,53.15,53.01,53.09,25484.0,50.6315,50.6792,50.5457,50.622,25484.0
2024-02-29 11:40:00,53.07,53.09,53.04,53.08,11842.0,50.6029,50.622,50.5743,50.6124,11842.0
2024-02-29 11:45:00,53.1,53.23,53.07,53.22,22783.0,50.6315,50.7555,50.6029,50.7459,22783.0
2024-02-29 11:50:00,53.22,53.24,53.16,53.16,17267.0,50.7459,50.765,50.6887,50.6887,17267.0
2024-02-29 11:55:00,53.16,53.2,53.15,53.17,18321.0,50.6887,50.7269,50.6792,50.6983,18321.0
2024-02-29 12:00:00,53.16,53.23,53.13,53.14,10879.0,50.6887,50.7555,50.6601,50.6696,10879.0
2024-02-29 12:05:00,53.14,53.15,53.02,53.03,9123.0,50.6696,50.6792,50.5552,50.5648,9123.0
2024-02-29 12:10:00,53.03,53.04,52.88,52.88,10376.0,50.5648,50.5743,50.4217,50.4217,10376.0
2024-02-29 12:15:00,52.9,52.99,52.88,52.95,18537.0,50.4408,50.5266,50.4217,50.4885,18537.0
2024-02-29 12:20:00,52.95,53.03,52.94,53.02,8073.0,50.4885,50.5648,50.4789,50.5552,8073.0
2024-02-29 12:25:00,53.01,53.02,52.97,53.0,14470.0,50.5457,50.5552,50.5075,50.5362,14470.0
2024-02-29 12:30:00,53.01,53.04,52.97,52.98,7906.0,50.5457,50.5743,50.5075,50.5171,7906.0
2024-02-29 12:35:00,52.99,53.09,52.99,53.09,7085.0,50.5266,50.622,50.5266,50.622,7085.0
2024-02-29 12:40:00,53.09,53.1,53.02,53.07,10099.0,50.622,50.6315,50.5552,50.6029,10099.0
2024-02-29 12:45:00,53.07,53.12,53.06,53.09,18125.0,50.6029,50.6506,50.5934,50.622,18125.0
2024-02-29 12:50:00,53.1,53.12,53.07,53.11,10615.0,50.6315,50.6506,50.6029,50.641,10615.0
2024-02-29 12:55:00,53.11,53.11,53.02,53.05,12006.0,50.641,50.641,50.5552,50.5838,12006.0
2024-02-29 13:00:00,53.05,53.07,53.0,53.02,7968.0,50.5838,50.6029,50.5362,50.5552,7968.0
2024-02-29 13:05:00,53.02,53.09,53.01,53.09,11371.0,50.5552,50.622,50.5457,50.622,11371.0
2024-02-29 13:10:00,53.1,53.14,53.09,53.13,6856.0,50.6315,50.6696,50.622,50.6601,6856.0
2024-02-29 13:15:00,53.13,53.13,53.01,53.05,11045.0,50.6601,50.6601,50.5457,50.5838,11045.0
2024-02-29 13:20:00,53.05,53.07,53.04,53.07,6745.0,50.5838,50.6029,50.5743,50.6029,6745.0
2024-02-29 13:25:00,53.07,53.18,53.07,53.08,18079.0,50.6029,50.7078,50.6029,50.6124,18079.0
2024-02-29 13:30:00,53.1,53.1,53.06,53.07,6094.0,50.6315,50.6315,50.5934,50.6029,6094.0
2024-02-29 13:35:00,53.08,53.08,53.03,53.07,9824.0,50.6124,50.6124,50.5648,50.6029,9824.0
2024-02-29 13:40:00,53.07,53.12,53.07,53.09,19791.0,50.6029,50.6506,50.6029,50.622,19791.0
2024-02-29 13:45:00,53.09,53.1,53.01,53.06,18118.0,50.622,50.6315,50.5457,50.5934,18118.0
2024-02-29 13:50:00,53.06,53.14,53.05,53.12,14389.0,50.5934,50.6696,50.5838,50.6506,14389.0
2024-02-29 13:55:00,53.12,53.14,53.1,53.13,6638.0,50.6506,50.6696,50.6315,50.6601,6638.0
2024-02-29 14:00:00,53.13,53.13,53.06,53.11,22424.0,50.6601,50.6601,50.5934,50.641,22424.0
2024-02-29 14:05:00,53.12,53.12,53.05,53.07,21426.0,50.6506,50.6506,50.5838,50.6029,21426.0
2024-02-29 14:10:00,53.08,53.1,53.04,53.07,12099.0,50.6124,50.6315,50.5743,50.6029,12099.0
2024-02-29 14:15:00,53.07,53.17,53.06,53.13,18094.0,50.6029,50.6983,50.5934,50.6601,18094.0
2024-02-29 14:20:00,53.13,53.14,53.04,53.06,13725.0,50.6601,50.6696,50.5743,50.5934,13725.0
2024-02-29 14:25:00,53.06,53.11,53.05,53.05,10467.0,50.5934,50.641,50.5838,50.5838,10467.0
2024-02-29 14:30:00,53.07,53.17,53.06,53.16,16994.0,50.6029,50.6983,50.5934,50.6887,16994.0
2024-02-29 14:35:00,53.16,53.2,53.15,53.2,10112.0,50.6887,50.7269,50.6792,50.7269,10112.0
2024-02-29 14:40:00,53.18,53.22,53.11,53.11,15155.0,50.7078,50.7459,50.641,50.641,15155.0
2024-02-29 14:45:00,53.1,53.11,53.08,53.1,18590.0,50.6315,50.641,50.6124,50.6315,18590.0
2024-02-29 14:50:00,53.09,53.09,53.02,53.02,20859.0,50.622,50.622,50.5552,50.5552,20859.0
2024-02-29 14:55:00,53.04,53.09,53.03,53.08,17165.0,50.5743,50.622,50.5648,50.6124,17165.0
2024-02-29 15:00:00,53.07,53.1,53.02,53.04,25640.0,50.6029,50.6315,50.5552,50.5743,25640.0
2024-02-29 15:05:00,53.05,53.08,53.02,53.06,18382.0,50.5838,50.6124,50.5552,50.5934,18382.0
2024-02-29 15:10:00,53.07,53.08,53.02,53.06,25988.0,50.6029,50.6124,50.5552,50.5934,25988.0
2024-02-29 15:15:00,53.06,53.07,53.02,53.05,14821.0,50.5934,50.6029,50.5552,50.5838,14821.0
2024-02-29 15:20:00,53.04,53.05,53.03,53.05,12163.0,50.5743,50.5838,50.5648,50.5838,12163.0
2024-02-29 15:25:00,53.05,53.09,53.04,53.06,18441.0,50.5838,50.622,50.5743,50.5934,18441.0
2024-02-29 15:30:00,53.06,53.11,53.05,53.07,29661.0,50.5934,50.641,50.5838,50.6029,29661.0
2024-02-29 15:35:00,53.07,53.09,53.01,53.03,28018.0,50.6029,50.622,50.5457,50.5648,28018.0
2024-02-29 15:40:00,53.04,53.1,53.03,53.09,27206.0,50.5743,50.6315,50.5648,50.622,27206.0
2024-02-29 15:45:00,53.08,53.13,53.07,53.12,48270.0,50.6124,50.6601,50.6029,50.6506,48270.0
2024-02-29 15:50:00,53.11,53.18,53.05,53.17,78650.0,50.641,50.7078,50.5838,50.6983,78650.0
2024-02-29 15:55:00,53.17,53.2,53.04,53.04,192955.0,50.6983,50.7269,50.5743,50.5743,192955.0
2024-03-01 09:30:00,54.64,54.67,53.87,54.05,346308.0,52.0999,52.1285,51.3657,51.5373,346308.0
2024-03-01 09:35:00,54.0,54.09,53.55,53.72,126359.0,51.4897,51.5755,51.0606,51.2227,126359.0
2024-03-01 09:40:00,53.75,54.0,53.71,53.82,171035.0,51.2513,51.4897,51.2131,51.318,171035.0
2024-03-01 09:45:00,53.83,54.0,53.57,53.88,89646.0,51.3276,51.4897,51.0797,51.3752,89646.0
2024-03-01 09:50:00,53.9,54.03,53.81,53.92,53544.0,51.3943,51.5183,51.3085,51.4134,53544.0
2024-03-01 09:55:00,53.94,54.15,53.85,53.98,115823.0,51.4325,51.6327,51.3466,51.4706,115823.0
2024-03-01 10:00:00,54.0,54.18,53.78,53.93,92825.0,51.4897,51.6613,51.2799,51.4229,92825.0
2024-03-01 10:05:00,53.91,54.0,53.78,53.98,45560.0,51.4039,51.4897,51.2799,51.4706,45560.0
2024-03-01 10:10:00,53.97,54.15,53.94,54.11,98067.0,51.4611,51.6327,51.4325,51.5946,98067.0
2024-03-01 10:15:00,54.12,54.2,54.06,54.16,117818.0,51.6041,51.6804,51.5469,51.6422,117818.0
2024-03-01 10:20:00,54.19,54.37,54.19,54.35,60045.0,51.6708,51.8425,51.6708,51.8234,60045.0
2024-03-01 10:25:00,54.36,54.5,54.35,54.48,69336.0,51.8329,51.9664,51.8234,51.9474,69336.0
2024-03-01 10:30:00,54.48,54.61,54.46,54.6,62370.0,51.9474,52.0713,51.9283,52.0618,62370.0
2024-03-01 10:35:00,54.61,54.75,54.56,54.66,89444.0,52.0713,52.2048,52.0236,52.119,89444.0
2024-03-01 10:40:00,54.65,54.73,54.61,54.63,75815.0,52.1095,52.1857,52.0713,52.0904,75815.0
2024-03-01 10:45:00,54.62,54.62,54.38,54.39,56441.0,52.0808,52.0808,51.852,51.8615,56441.0
2024-03-01 10:50:00,54.39,54.48,54.36,54.37,59164.0,51.8615,51.9474,51.8329,51.8425,59164.0
2024-03-01 10:55:00,54.38,54.49,54.35,54.38,60390.0,51.852,51.9569,51.8234,51.852,60390.0
2024-03-01 11:00:00,54.4,54.4,54.22,54.32,48848.0,51.8711,51.8711,51.6994,51.7948,48848.0
2024-03-01 11:05:00,54.31,54.46,54.18,54.37,77676.0,51.7853,51.9283,51.6613,51.8425,77676.0
2024-03-01 11:10:00,54.38,54.53,54.34,54.49,83878.0,51.852,51.995,51.8139,51.9569,83878.0
2024-03-01 11:15:00,54.49,54.57,54.43,54.48,64290.0,51.9569,52.0332,51.8997,51.9474,64290.0
2024-03-01 11:20:00,54.48,54.5,54.3,54.41,48669.0,51.9474,51.9664,51.7757,51.8806,48669.0
2024-03-01 11:25:00,54.43,54.53,54.36,54.5,111690.0,51.8997,51.995,51.8329,51.9664,111690.0
2024-03-01 11:30:00,54.51,54.56,54.41,54.45,85393.0,51.976,52.0236,51.8806,51.9187,85393.0
2024-03-01 11:35:00,54.45,54.46,54.36,54.42,58263.0,51.9187,51.9283,51.8329,51.8901,58263.0
2024-03-01 11:40:00,54.41,54.41,54.28,54.29,33190.0,51.8806,51.8806,51.7567,51.7662,33190.0
2024-03-01 11:45:00,54.28,54.38,54.24,54.33,62114.0,51.7567,51.852,51.7185,51.8043,62114.0
2024-03-01 11:50:00,54.34,54.36,54.23,54.23,34371.0,51.8139,51.8329,51.709,51.709,34371.0
2024-03-01 11:55:00,54.24,54.38,54.19,54.35,36860.0,51.7185,51.852,51.6708,51.8234,36860.0
2024-03-01 12:00:00,54.37,54.41,54.24,54.32,78326.0,51.8425,51.8806,51.7185,51.7948,78326.0
2024-03-01 12:05:00,54.33,54.38,54.32,54.37,21690.0,51.8043,51.852,51.7948,51.8425,21690.0
2024-03-01 12:10:00,54.36,54.42,54.35,54.38,41196.0,51.8329,51.8901,51.8234,51.852,41196.0
2024-03-01 12:15:00,54.37,54.45,54.33,54.42,35416.0,51.8425,51.9187,51.8043,51.8901,35416.0
2024-03-01 12:20:00,54.42,54.43,54.35,54.35,22323.0,51.8901,51.8997,51.8234,51.8234,22323.0
2024-03-01 12:25:00,54.35,54.4,54.28,54.3,25755.0,51.8234,51.8711,51.7567,51.7757,25755.0
2024-03-01 12:30:00,54.29,54.38,54.28,54.36,26719.0,51.7662,51.852,51.7567,51.8329,26719.0
2024-03-01 12:35:00,54.37,54.37,54.28,54.35,31917.0,51.8425,51.8425,51.7567,51.8234,31917.0
2024-03-01 12:40:00,54.35,54.39,54.3,54.35,33423.0,51.8234,51.8615,51.7757,51.8234,33423.0
2024-03-01 12:45:00,54.35,54.43,54.32,54.38,53694.0,51.8234,51.8997,51.7948,51.852,53694.0
2024-03-01 12:50:00,54.39,54.4,54.29,54.36,41440.0,51.8615,51.8711,51.7662,51.8329,41440.0
2024-03-01 12:55:00,54.33,54.36,54.32,54.35,19697.0,51.8043,51.8329,51.7948,51.8234,19697.0
2024-03-01 13:00:00,54.34,54.35,54.24,54.3,48609.0,51.8139,51.8234,51.7185,51.7757,48609.0
2024-03-01 13:05:00,54.3,54.32,54.27,54.29,25419.0,51.7757,51.7948,51.7471,51.7662,25419.0
2024-03-01 13:10:00,54.3,54.32,54.26,54.28,27357.0,51.7757,51.7948,51.7376,51.7567,27357.0
2024-03-01 13:15:00,54.28,54.32,54.18,54.18,57714.0,51.7567,51.7948,51.6613,51.6613,57714.0
2024-03-01 13:20:00,54.19,54.34,54.19,54.34,30627.0,51.6708,51.8139,51.6708,51.8139,30627.0
2024-03-01 13:25:00,54.33,54.45,54.29,54.32,150256.0,51.8043,51.9187,51.7662,51.7948,150256.0
2024-03-01 13:30:00,54.32,54.46,54.31,54.38,95939.0,51.7948,51.9283,51.7853,51.852,95939.0
2024-03-01 13:35:00,54.39,54.41,54.37,54.38,81362.0,51.8615,51.8806,51.8425,51.852,81362.0
2024-03-01 13:40:00,54.38,54.53,54.37,54.53,80236.0,51.852,51.995,51.8425,51.995,80236.0
2024-03-01 13:45:00,54.54,54.55,54.35,54.35,55009.0,52.0046,52.0141,51.8234,51.8234,55009.0
2024-03-01 13:50:00,54.36,54.45,54.34,54.4,59345.0,51.8329,51.9187,51.8139,51.8711,59345.0
2024-03-01 13:55:00,54.4,54.41,54.38,54.4,33980.0,51.8711,51.8806,51.852,51.8711,33980.0
2024-03-01 14:00:00,54.39,54.46,54.39,54.42,78968.0,51.8615,51.9283,51.8615,51.8901,78968.0
2024-03-01 14:05:00,54.42,54.43,54.38,54.41,33738.0,51.8901,51.8997,51.852,51.8806,33738.0
2024-03-01 14:10:00,54.4,54.45,54.36,54.39,35660.0,51.8711,51.9187,51.8329,51.8615,35660.0
2024-03-01 14:15:00,54.39,54.41,54.35,54.37,17403.0,51.8615,51.8806,51.8234,51.8425,17403.0
2024-03-01 14:20:00,54.36,54.42,54.36,54.4,86603.0,51.8329,51.8901,51.8329,51.8711,86603.0
2024-03-01 14:25:00,54.4,54.42,54.37,54.37,33785.0,51.8711,51.8901,51.8425,51.8425,33785.0
2024-03-01 14:30:00,54.38,54.48,54.37,54.38,197610.0,51.852,51.9474,51.8425,51.852,197610.0
2024-03-01 14:35:00,54.38,54.49,54.36,54.45,32576.0,51.852,51.9569,51.8329,51.9187,32576.0
2024-03-01 14:40:00,54.45,54.53,54.43,54.51,34967.0,51.9187,51.995,51.8997,51.976,34967.0
2024-03-01 14:45:00,54.51,54.52,54.43,54.49,62576.0,51.976,51.9855,51.8997,51.9569,62576.0
2024-03-01 14:50:00,54.5,54.51,54.37,54.49,196621.0,51.9664,51.976,51.8425,51.9569,196621.0
2024-03-01 14:55:00,54.5,54.5,54.42,54.45,29571.0,51.9664,51.9664,51.8901,51.9187,29571.0
2024-03-01 15:00:00,54.45,54.45,54.34,54.37,72810.0,51.9187,51.9187,51.8139,51.8425,72810.0
2024-03-01 15:05:00,54.38,54.44,54.37,54.39,22457.0,51.852,51.9092,51.8425,51.8615,22457.0
2024-03-01 15:10:00,54.38,54.43,54.34,54.36,36537.0,51.852,51.8997,51.8139,51.8329,36537.0
2024-03-01 15:15:00,54.36,54.4,54.33,54.33,20619.0,51.8329,51.8711,51.8043,51.8043,20619.0
2024-03-01 15:20:00,54.33,54.35,54.28,54.3,40387.0,51.8043,51.8234,51.7567,51.7757,40387.0
2024-03-01 15:25:00,54.31,54.37,54.27,54.28,41193.0,51.7853,51.8425,51.7471,51.7567,41193.0
2024-03-01 15:30:00,54.29,54.3,54.19,54.2,51547.0,51.7662,51.7757,51.6708,51.6804,51547.0
2024-03-01 15:35:00,54.2,54.35,54.2,54.29,72670.0,51.6804,51.8234,51.6804,51.7662,72670.0
2024-03-01 15:40:00,54.29,54.37,54.25,54.3,65708.0,51.7662,51.8425,51.728,51.7757,65708.0
2024-03-01 15:45:00,54.3,54.3,54.21,54.22,83244.0,51.7757,51.7757,51.6899,51.6994,83244.0
2024-03-01 15:50:00,54.22,54.34,54.22,54.23,130349.0,51.6994,51.8139,51.6994,51.709,130349.0
2024-03-01 15:55:00,54.22,54.33,54.19,54.21,420018.0,51.6994,51.8043,51.6708,51.6899,420018.0
2024-03-04 09:30:00,54.25,54.39,54.08,54.14,102500.0,51.728,51.8615,51.5659,51.6232,102500.0
2024-03-04 09:35:00,54.2,54.33,54.1,54.14,50055.0,51.6804,51.8043,51.585,51.6232,50055.0
2024-03-04 09:40:00,54.14,54.32,54.01,54.02,36204.0,51.6232,51.7948,51.4992,51.5087,36204.0
2024-03-04 09:45:00,54.04,54.1,53.94,54.0,40265.0,51.5278,51.585,51.4325,51.4897,40265.0
2024-03-04 09:50:00,54.0,54.02,53.64,53.64,36058.0,51.4897,51.5087,51.1464,51.1464,36058.0
2024-03-04 09:55:00,53.66,53.69,53.47,53.66,69441.0,51.1655,51.1941,50.9843,51.1655,69441.0
2024-03-04 10:00:00,53.64,53.67,53.4,53.4,47573.0,51.1464,51.175,50.9176,50.9176,47573.0
2024-03-04 10:05:00,53.4,53.53,53.37,53.53,59312.0,50.9176,51.0415,50.889,51.0415,59312.0
2024-03-04 10:10:00,53.52,53.67,53.46,53.67,25387.0,51.032,51.175,50.9748,51.175,25387.0
2024-03-04 10:15:00,53.66,53.75,53.49,53.53,37089.0,51.1655,51.2513,51.0034,51.0415,37089.0
2024-03-04 10:20:00,53.51,53.68,53.44,53.68,24110.0,51.0224,51.1845,50.9557,51.1845,24110.0
2024-03-04 10:25:00,53.68,53.73,53.49,53.5,25969.0,51.1845,51.2322,51.0034,51.0129,25969.0
2024-03-04 10:30:00,53.5,53.6,53.44,53.59,34686.0,51.0129,51.1083,50.9557,51.0987,34686.0
2024-03-04 10:35:00,53.6,53.7,53.54,53.55,47670.0,51.1083,51.2036,51.0511,51.0606,47670.0
2024-03-04 10:40:00,53.55,53.61,53.5,53.59,64174.0,51.0606,51.1178,51.0129,51.0987,64174.0
2024-03-04 10:45:00,53.58,53.65,53.48,53.55,24914.0,51.0892,51.1559,50.9938,51.0606,24914.0
2024-03-04 10:50:00,53.53,53.54,53.44,53.48,32386.0,51.0415,51.0511,50.9557,50.9938,32386.0
2024-03-04 10:55:00,53.48,53.48,53.39,53.4,26365.0,50.9938,50.9938,50.908,50.9176,26365.0
2024-03-04 11:00:00,53.4,53.44,53.37,53.42,25794.0,50.9176,50.9557,50.889,50.9366,25794.0
2024-03-04 11:05:00,53.42,53.45,53.4,53.43,21808.0,50.9366,50.9652,50.9176,50.9462,21808.0
2024-03-04 11:10:00,53.45,53.51,53.27,53.28,24309.0,50.9652,51.0224,50.7936,50.8031,24309.0
2024-03-04 11:15:00,53.28,53.3,53.2,53.23,20009.0,50.8031,50.8222,50.7269,50.7555,20009.0
2024-03-04 11:20:00,53.22,53.25,53.14,53.2,25389.0,50.7459,50.7745,50.6696,50.7269,25389.0
2024-03-04 11:25:00,53.2,53.25,53.1,53.12,34745.0,50.7269,50.7745,50.6315,50.6506,34745.0
2024-03-04 11:30:00,53.12,53.27,53.12,53.13,20855.0,50.6506,50.7936,50.6506,50.6601,20855.0
2024-03-04 11:35:00,53.12,53.13,53.07,53.13,27147.0,50.6506,50.6601,50.6029,50.6601,27147.0
2024-03-04 11:40:00,53.12,53.18,53.07,53.18,16668.0,50.6506,50.7078,50.6029,50.7078,16668.0
2024-03-04 11:45:00,53.17,53.28,53.15,53.28,21270.0,50.6983,50.8031,50.6792,50.8031,21270.0
2024-03-04 11:50:00,53.28,53.3,53.2,53.21,20379.0,50.8031,50.8222,50.7269,50.7364,20379.0
2024-03-04 11:55:00,53.2,53.2,53.15,53.16,16218.0,50.7269,50.7269,50.6792,50.6887,16218.0
2024-03-04 12:00:00,53.16,53.23,53.16,53.2,14642.0,50.6887,50.7555,50.6887,50.7269,14642.0
2024-03-04 12:05:00,53.2,53.27,53.18,53.27,13360.0,50.7269,50.7936,50.7078,50.7936,13360.0
2024-03-04 12:10:00,53.27,53.37,53.22,53.22,38023.0,50.7936,50.889,50.7459,50.7459,38023.0
2024-03-04 12:15:00,53.21,53.21,53.13,53.15,17191.0,50.7364,50.7364,50.6601,50.6792,17191.0
2024-03-04 12:20:00,53.15,53.2,53.1,53.15,11708.0,50.6792,50.7269,50.6315,50.6792,11708.0
2024-03-04 12:25:00,53.15,53.2,53.14,53.16,21559.0,50.6792,50.7269,50.6696,50.6887,21559.0
2024-03-04 12:30:00,53.17,53.17,53.09,53.11,18005.0,50.6983,50.6983,50.622,50.641,18005.0
2024-03-04 12:35:00,53.11,53.19,53.1,53.18,21145.0,50.641,50.7173,50.6315,50.7078,21145.0
2024-03-04 12:40:00,53.19,53.2,53.13,53.17,12993.0,50.7173,50.7269,50.6601,50.6983,12993.0
2024-03-04 12:45:00,53.17,53.24,53.13,53.22,16495.0,50.6983,50.765,50.6601,50.7459,16495.0
2024-03-04 12:50:00,53.23,53.25,53.21,53.23,17747.0,50.7555,50.7745,50.7364,50.7555,17747.0
2024-03-04 12:55:00,53.24,53.24,53.18,53.21,18955.0,50.765,50.765,50.7078,50.7364,18955.0
2024-03-04 13:00:00,53.21,53.22,53.17,53.17,13842.0,50.7364,50.7459,50.6983,50.6983,13842.0
2024-03-04 13:05:00,53.18,53.24,53.17,53.18,21136.0,50.7078,50.765,50.6983,50.7078,21136.0
2024-03-04 13:10:00,53.18,53.18,53.14,53.16,16158.0,50.7078,50.7078,50.6696,50.6887,16158.0
2024-03-04 13:15:00,53.16,53.16,53.12,53.13,17737.0,50.6887,50.6887,50.6506,50.6601,17737.0
2024-03-04 13:20:00,53.13,53.16,53.1,53.15,15520.0,50.6601,50.6887,50.6315,50.6792,15520.0
2024-03-04 13:25:00,53.16,53.17,53.08,53.15,36706.0,50.6887,50.6983,50.6124,50.6792,36706.0
2024-03-04 13:30:00,53.14,53.15,53.08,53.08,17055.0,50.6696,50.6792,50.6124,50.6124,17055.0
2024-03-04 13:35:00,53.09,53.1,52.98,53.02,64855.0,50.622,50.6315,50.5171,50.5552,64855.0
2024-03-04 13:40:00,53.02,53.02,52.92,52.95,56419.0,50.5552,50.5552,50.4599,50.4885,56419.0
2024-03-04 13:45:00,52.95,52.96,52.93,52.93,19592.0,50.4885,50.498,50.4694,50.4694,19592.0
2024-03-04 13:50:00,52.94,53.06,52.93,53.03,30605.0,50.4789,50.5934,50.4694,50.5648,30605.0
2024-03-04 13:55:00,53.02,53.03,52.97,52.98,24691.0,50.5552,50.5648,50.5075,50.5171,24691.0
2024-03-04 14:00:00,52.99,53.04,52.97,53.04,29611.0,50.5266,50.5743,50.5075,50.5743,29611.0
2024-03-04 14:05:00,53.04,53.05,52.99,53.05,31002.0,50.5743,50.5838,50.5266,50.5838,31002.0
2024-03-04 14:10:00,53.04,53.09,53.02,53.07,19877.0,50.5743,50.622,50.5552,50.6029,19877.0
2024-03-04 14:15:00,53.08,53.12,53.06,53.08,28950.0,50.6124,50.6506,50.5934,50.6124,28950.0
2024-03-04 14:20:00,53.08,53.08,53.03,53.07,23008.0,50.6124,50.6124,50.5648,50.6029,23008.0
2024-03-04 14:25:00,53.07,53.14,53.06,53.1,18201.0,50.6029,50.6696,50.5934,50.6315,18201.0
2024-03-04 14:30:00,53.1,53.17,53.1,53.15,18976.0,50.6315,50.6983,50.6315,50.6792,18976.0
2024-03-04 14:35:00,53.14,53.15,53.08,53.13,28296.0,50.6696,50.6792,50.6124,50.6601,28296.0
2024-03-04 14:40:00,53.13,53.18,53.08,53.16,27121.0,50.6601,50.7078,50.6124,50.6887,27121.0
2024-03-04 14:45:00,53.15,53.18,53.1,53.1,23488.0,50.6792,50.7078,50.6315,50.6315,23488.0
2024-03-04 14:50:00,53.11,53.14,53.08,53.08,29211.0,50.641,50.6696,50.6124,50.6124,29211.0
2024-03-04 14:55:00,53.08,53.1,53.06,53.1,16457.0,50.6124,50.6315,50.5934,50.6315,16457.0
2024-03-04 15:00:00,53.09,53.15,53.08,53.09,24604.0,50.622,50.6792,50.6124,50.622,24604.0
2024-03-04 15:05:00,53.1,53.16,53.07,53.16,22672.0,50.6315,50.6887,50.6029,50.6887,22672.0
2024-03-04 15:10:00,53.16,53.18,53.11,53.11,29282.0,50.6887,50.7078,50.641,50.641,29282.0
2024-03-04 15:15:00,53.12,53.14,53.11,53.13,20022.0,50.6506,50.6696,50.641,50.6601,20022.0
2024-03-04 15:20:00,53.12,53.12,53.03,53.05,41883.0,50.6506,50.6506,50.5648,50.5838,41883.0
2024-03-04 15:25:00,53.05,53.05,52.99,53.0,38261.0,50.5838,50.5838,50.5266,50.5362,38261.0
2024-03-04 15:30:00,53.0,53.18,52.99,53.15,49702.0,50.5362,50.7078,50.5266,50.6792,49702.0
2024-03-04 15:35:00,53.15,53.19,53.1,53.18,31949.0,50.6792,50.7173,50.6315,50.7078,31949.0
2024-03-04 15:40:00,53.19,53.23,53.15,53.16,53566.0,50.7173,50.7555,50.6792,50.6887,53566.0
2024-03-04 15:45:00,53.17,53.27,53.14,53.26,116021.0,50.6983,50.7936,50.6696,50.7841,116021.0
2024-03-04 15:50:00,53.26,53.31,53.16,53.16,106467.0,50.7841,50.8317,50.6887,50.6887,106467.0
2024-03-04 15:55:00,53.17,53.24,53.14,53.24,317716.0,50.6983,50.765,50.6696,50.765,317716.0
2024-03-05 09:30:00,52.96,53.45,52.89,53.32,132687.0,50.498,50.9652,50.4313,50.8413,132687.0
2024-03-05 09:35:00,53.3,53.38,53.14,53.33,32283.0,50.8222,50.8985,50.6696,50.8508,32283.0
2024-03-05 09:40:00,53.35,53.67,53.29,53.46,46186.0,50.8699,51.175,50.8127,50.9748,46186.0
2024-03-05 09:45:00,53.42,53.6,53.34,53.48,30798.0,50.9366,51.1083,50.8603,50.9938,30798.0
2024-03-05 09:50:00,53.49,53.57,53.46,53.54,36038.0,51.0034,51.0797,50.9748,51.0511,36038.0
2024-03-05 09:55:00,53.54,53.55,53.34,53.42,39446.0,51.0511,51.0606,50.8603,50.9366,39446.0
2024-03-05 10:00:00,53.43,53.67,53.43,53.54,79082.0,50.9462,51.175,50.9462,51.0511,79082.0
2024-03-05 10:05:00,53.53,53.57,53.49,53.5,54579.0,51.0415,51.0797,51.0034,51.0129,54579.0
2024-03-05 10:10:00,53.5,53.54,53.38,53.53,21649.0,51.0129,51.0511,50.8985,51.0415,21649.0
2024-03-05 10:15:00,53.53,53.57,53.39,53.45,22710.0,51.0415,51.0797,50.908,50.9652,22710.0
2024-03-05 10:20:00,53.44,53.49,53.39,53.43,23966.0,50.9557,51.0034,50.908,50.9462,23966.0
2024-03-05 10:25:00,53.43,53.47,53.38,53.41,30319.0,50.9462,50.9843,50.8985,50.9271,30319.0
2024-03-05 10:30:00,53.43,53.45,53.35,53.38,37074.0,50.9462,50.9652,50.8699,50.8985,37074.0
2024-03-05 10:35:00,53.38,53.52,53.37,53.52,32747.0,50.8985,51.032,50.889,51.032,32747.0
2024-03-05 10:40:00,53.53,53.72,53.51,53.68,46340.0,51.0415,51.2227,51.0224,51.1845,46340.0
2024-03-05 10:45:00,53.69,53.71,53.53,53.61,51713.0,51.1941,51.2131,51.0415,51.1178,51713.0
2024-03-05 10:50:00,53.63,53.68,53.52,53.53,22435.0,51.1369,51.1845,51.032,51.0415,22435.0
2024-03-05 10:55:00,53.53,53.6,53.51,53.54,42232.0,51.0415,51.1083,51.0224,51.0511,42232.0
2024-03-05 11:00:00,53.53,53.6,53.48,53.48,18624.0,51.0415,51.1083,50.9938,50.9938,18624.0
2024-03-05 11:05:00,53.49,53.66,53.48,53.59,31101.0,51.0034,51.1655,50.9938,51.0987,31101.0
2024-03-05 11:10:00,53.59,53.6,53.46,53.48,116776.0,51.0987,51.1083,50.9748,50.9938,116776.0
2024-03-05 11:15:00,53.49,53.5,53.44,53.45,28194.0,51.0034,51.0129,50.9557,50.9652,28194.0
2024-03-05 11:20:00,53.44,53.5,53.37,53.49,15970.0,50.9557,51.0129,50.889,51.0034,15970.0
2024-03-05 11:25:00,53.5,53.5,53.45,53.48,26210.0,51.0129,51.0129,50.9652,50.9938,26210.0
2024-03-05 11:30:00,53.48,53.52,53.43,53.44,22957.0,50.9938,51.032,50.9462,50.9557,22957.0
2024-03-05 11:35:00,53.44,53.47,53.36,53.36,14928.0,50.9557,50.9843,50.8794,50.8794,14928.0
2024-03-05 11:40:00,53.36,53.39,53.3,53.39,23102.0,50.8794,50.908,50.8222,50.908,23102.0
2024-03-05 11:45:00,53.38,53.47,53.36,53.41,31454.0,50.8985,50.9843,50.8794,50.9271,31454.0
2024-03-05 11:50:00,53.45,53.48,53.39,53.43,14391.0,50.9652,50.9938,50.908,50.9462,14391.0
2024-03-05 11:55:00,53.43,53.43,53.37,53.41,17306.0,50.9462,50.9462,50.889,50.9271,17306.0
2024-03-05 12:00:00,53.41,53.41,53.34,53.38,24014.0,50.9271,50.9271,50.8603,50.8985,24014.0
2024-03-05 12:05:00,53.38,53.44,53.34,53.34,18771.0,50.8985,50.9557,50.8603,50.8603,18771.0
2024-03-05 12:10:00,53.34,53.41,53.33,53.39,19723.0,50.8603,50.9271,50.8508,50.908,19723.0
2024-03-05 12:15:00,53.39,53.41,53.3,53.32,15699.0,50.908,50.9271,50.8222,50.8413,15699.0
2024-03-05 12:20:00,53.32,53.37,53.3,53.37,20699.0,50.8413,50.889,50.8222,50.889,20699.0
2024-03-05 12:25:00,53.37,53.37,53.3,53.33,14797.0,50.889,50.889,50.8222,50.8508,14797.0
2024-03-05 12:30:00,53.32,53.37,53.3,53.3,10673.0,50.8413,50.889,50.8222,50.8222,10673.0
2024-03-05 12:35:00,53.31,53.33,53.27,53.29,14276.0,50.8317,50.8508,50.7936,50.8127,14276.0
2024-03-05 12:40:00,53.28,53.32,53.25,53.31,12254.0,50.8031,50.8413,50.7745,50.8317,12254.0
2024-03-05 12:45:00,53.31,53.38,53.31,53.34,10737.0,50.8317,50.8985,50.8317,50.8603,10737.0
2024-03-05 12:50:00,53.33,53.35,53.28,53.35,19667.0,50.8508,50.8699,50.8031,50.8699,19667.0
2024-03-05 12:55:00,53.33,53.39,53.32,53.39,14655.0,50.8508,50.908,50.8413,50.908,14655.0
2024-03-05 13:00:00,53.4,53.44,53.37,53.44,14955.0,50.9176,50.9557,50.889,50.9557,14955.0
2024-03-05 13:05:00,53.43,53.63,53.42,53.63,19908.0,50.9462,51.1369,50.9366,51.1369,19908.0
2024-03-05 13:10:00,53.63,53.65,53.54,53.65,20806.0,51.1369,51.1559,51.0511,51.1559,20806.0
2024-03-05 13:15:00,53.65,53.67,53.61,53.67,17854.0,51.1559,51.175,51.1178,51.175,17854.0
2024-03-05 13:20:00,53.66,53.73,53.66,53.66,16550.0,51.1655,51.2322,51.1655,51.1655,16550.0
2024-03-05 13:25:00,53.67,53.71,53.66,53.67,20889.0,51.175,51.2131,51.1655,51.175,20889.0
2024-03-05 13:30:00,53.66,53.68,53.64,53.65,12858.0,51.1655,51.1845,51.1464,51.1559,12858.0
2024-03-05 13:35:00,53.65,53.71,53.61,53.65,24179.0,51.1559,51.2131,51.1178,51.1559,24179.0
2024-03-05 13:40:00,53.65,53.65,53.61,53.63,19332.0,51.1559,51.1559,51.1178,51.1369,19332.0
2024-03-05 13:45:00,53.63,53.68,53.56,53.57,22824.0,51.1369,51.1845,51.0701,51.0797,22824.0
2024-03-05 13:50:00,53.58,53.59,53.51,53.51,21883.0,51.0892,51.0987,51.0224,51.0224,21883.0
2024-03-05 13:55:00,53.52,53.55,53.44,53.46,20303.0,51.032,51.0606,50.9557,50.9748,20303.0
2024-03-05 14:00:00,53.45,53.45,53.3,53.3,20149.0,50.9652,50.9652,50.8222,50.8222,20149.0
2024-03-05 14:05:00,53.3,53.3,53.2,53.2,21155.0,50.8222,50.8222,50.7269,50.7269,21155.0
2024-03-05 14:10:00,53.2,53.23,53.17,53.22,16017.0,50.7269,50.7555,50.6983,50.7459,16017.0
2024-03-05 14:15:00,53.22,53.28,53.21,53.28,14422.0,50.7459,50.8031,50.7364,50.8031,14422.0
2024-03-05 14:20:00,53.28,53.35,53.27,53.32,18480.0,50.8031,50.8699,50.7936,50.8413,18480.0
2024-03-05 14:25:00,53.31,53.36,53.3,53.36,11610.0,50.8317,50.8794,50.8222,50.8794,11610.0
2024-03-05 14:30:00,53.38,53.39,53.29,53.31,15449.0,50.8985,50.908,50.8127,50.8317,15449.0
2024-03-05 14:35:00,53.32,53.4,53.29,53.39,16093.0,50.8413,50.9176,50.8127,50.908,16093.0
2024-03-05 14:40:00,53.38,53.39,53.34,53.38,11502.0,50.8985,50.908,50.8603,50.8985,11502.0
2024-03-05 14:45:00,53.38,53.39,53.34,53.37,16919.0,50.8985,50.908,50.8603,50.889,16919.0
2024-03-05 14:50:00,53.36,53.39,53.26,53.28,17645.0,50.8794,50.908,50.7841,50.8031,17645.0
2024-03-05 14:55:00,53.27,53.29,53.2,53.24,16741.0,50.7936,50.8127,50.7269,50.765,16741.0
2024-03-05 15:00:00,53.25,53.25,53.18,53.2,23565.0,50.7745,50.7745,50.7078,50.7269,23565.0
2024-03-05 15:05:00,53.2,53.32,53.19,53.28,16180.0,50.7269,50.8413,50.7173,50.8031,16180.0
2024-03-05 15:10:00,53.28,53.29,53.19,53.19,31517.0,50.8031,50.8127,50.7173,50.7173,31517.0
2024-03-05 15:15:00,53.2,53.4,53.2,53.39,29025.0,50.7269,50.9176,50.7269,50.908,29025.0
2024-03-05 15:20:00,53.39,53.45,53.32,53.35,44913.0,50.908,50.9652,50.8413,50.8699,44913.0
2024-03-05 15:25:00,53.36,53.38,53.24,53.25,44403.0,50.8794,50.8985,50.765,50.7745,44403.0
2024-03-05 15:30:00,53.24,53.32,53.21,53.32,42651.0,50.765,50.8413,50.7364,50.8413,42651.0
2024-03-05 15:35:00,53.32,53.38,53.3,53.37,32400.0,50.8413,50.8985,50.8222,50.889,32400.0
2024-03-05 15:40:00,53.37,53.43,53.35,53.38,56743.0,50.889,50.9462,50.8699,50.8985,56743.0
2024-03-05 15:45:00,53.38,53.43,53.36,53.43,65914.0,50.8985,50.9462,50.8794,50.9462,65914.0
2024-03-05 15:50:00,53.46,53.56,53.45,53.47,164658.0,50.9748,51.0701,50.9652,50.9843,164658.0
2024-03-05 15:55:00,53.48,53.53,53.43,53.47,330933.0,50.9938,51.0415,50.9462,50.9843,330933.0
2024-03-06 09:30:00,53.76,53.89,53.61,53.89,84328.0,51.2608,51.3848,51.1178,51.3848,84328.0
2024-03-06 09:35:00,53.9,53.92,53.76,53.87,26016.0,51.3943,51.4134,51.2608,51.3657,26016.0
2024-03-06 09:40:00,53.87,53.97,53.76,53.9,45482.0,51.3657,51.4611,51.2608,51.3943,45482.0
2024-03-06 09:45:00,53.9,54.05,53.85,54.03,20824.0,51.3943,51.5373,51.3466,51.5183,20824.0
2024-03-06 09:50:00,54.03,54.18,53.98,54.14,32337.0,51.5183,51.6613,51.4706,51.6232,32337.0
2024-03-06 09:55:00,54.14,54.2,53.99,54.09,31923.0,51.6232,51.6804,51.4801,51.5755,31923.0
2024-03-06 10:00:00,54.09,54.18,53.94,54.11,59945.0,51.5755,51.6613,51.4325,51.5946,59945.0
2024-03-06 10:05:00,54.14,54.2,53.96,53.98,34029.0,51.6232,51.6804,51.4515,51.4706,34029.0
2024-03-06 10:10:00,54.0,54.18,53.98,54.14,30397.0,51.4897,51.6613,51.4706,51.6232,30397.0
2024-03-06 10:15:00,54.14,54.2,54.04,54.13,46275.0,51.6232,51.6804,51.5278,51.6136,46275.0
2024-03-06 10:20:00,54.13,54.16,53.99,54.01,36022.0,51.6136,51.6422,51.4801,51.4992,36022.0
2024-03-06 10:25:00,54.01,54.06,53.95,54.03,26944.0,51.4992,51.5469,51.442,51.5183,26944.0
2024-03-06 10:30:00,54.04,54.06,53.92,53.96,25128.0,51.5278,51.5469,51.4134,51.4515,25128.0
2024-03-06 10:35:00,53.96,53.98,53.89,53.98,13343.0,51.4515,51.4706,51.3848,51.4706,13343.0
2024-03-06 10:40:00,53.99,54.08,53.98,54.08,10728.0,51.4801,51.5659,51.4706,51.5659,10728.0
2024-03-06 10:45:00,54.08,54.15,53.98,54.02,27386.0,51.5659,51.6327,51.4706,51.5087,27386.0
2024-03-06 10:50:00,54.02,54.09,53.98,54.0,36841.0,51.5087,51.5755,51.4706,51.4897,36841.0
2024-03-06 10:55:00,53.99,54.04,53.97,54.02,17589.0,51.4801,51.5278,51.4611,51.5087,17589.0
2024-03-06 11:00:00,54.01,54.05,53.97,54.01,9094.0,51.4992,51.5373,51.4611,51.4992,9094.0
2024-03-06 11:05:00,54.0,54.08,53.99,53.99,10124.0,51.4897,51.5659,51.4801,51.4801,10124.0
2024-03-06 11:10:00,54.01,54.06,53.98,54.06,19673.0,51.4992,51.5469,51.4706,51.5469,19673.0
2024-03-06 11:15:00,54.07,54.08,53.96,53.99,28470.0,51.5564,51.5659,51.4515,51.4801,28470.0
2024-03-06 11:20:00,53.97,54.02,53.94,53.96,26821.0,51.4611,51.5087,51.4325,51.4515,26821.0
2024-03-06 11:25:00,53.95,53.98,53.93,53.97,12748.0,51.442,51.4706,51.4229,51.4611,12748.0
2024-03-06 11:30:00,53.97,53.97,53.93,53.95,14962.0,51.4611,51.4611,51.4229,51.442,14962.0
2024-03-06 11:35:00,53.97,53.98,53.91,53.98,8925.0,51.4611,51.4706,51.4039,51.4706,8925.0
2024-03-06 11:40:00,53.98,54.03,53.98,54.01,11700.0,51.4706,51.5183,51.4706,51.4992,11700.0
2024-03-06 11:45:00,54.01,54.09,53.99,54.08,23458.0,51.4992,51.5755,51.4801,51.5659,23458.0
2024-03-06 11:50:00,54.08,54.13,54.08,54.11,17070.0,51.5659,51.6136,51.5659,51.5946,17070.0
2024-03-06 11:55:00,54.12,54.12,54.06,54.07,11886.0,51.6041,51.6041,51.5469,51.5564,11886.0
2024-03-06 12:00:00,54.07,54.07,54.0,54.0,13961.0,51.5564,51.5564,51.4897,51.4897,13961.0
2024-03-06 12:05:00,54.0,54.02,53.95,53.99,13845.0,51.4897,51.5087,51.442,51.4801,13845.0
2024-03-06 12:10:00,54.0,54.11,54.0,54.11,27153.0,51.4897,51.5946,51.4897,51.5946,27153.0
2024-03-06 12:15:00,54.11,54.28,54.11,54.28,17706.0,51.5946,51.7567,51.5946,51.7567,17706.0
2024-03-06 12:20:00,54.28,54.33,54.27,54.33,21054.0,51.7567,51.8043,51.7471,51.8043,21054.0
2024-03-06 12:25:00,54.33,54.39,54.29,54.33,23547.0,51.8043,51.8615,51.7662,51.8043,23547.0
2024-03-06 12:30:00,54.32,54.32,54.25,54.26,16704.0,51.7948,51.7948,51.728,51.7376,16704.0
2024-03-06 12:35:00,54.26,54.32,54.23,54.24,17935.0,51.7376,51.7948,51.709,51.7185,17935.0
2024-03-06 12:40:00,54.25,54.25,54.17,54.18,15519.0,51.728,51.728,51.6518,51.6613,15519.0
2024-03-06 12:45:00,54.17,54.17,54.07,54.12,15778.0,51.6518,51.6518,51.5564,51.6041,15778.0
2024-03-06 12:50:00,54.15,54.17,54.11,54.12,11611.0,51.6327,51.6518,51.5946,51.6041,11611.0
2024-03-06 12:55:00,54.12,54.18,54.09,54.17,8813.0,51.6041,51.6613,51.5755,51.6518,8813.0
2024-03-06 13:00:00,54.16,54.16,54.11,54.11,9947.0,51.6422,51.6422,51.5946,51.5946,9947.0
2024-03-06 13:05:00,54.1,54.12,54.06,54.09,13893.0,51.585,51.6041,51.5469,51.5755,13893.0
2024-03-06 13:10:00,54.08,54.12,54.05,54.11,10275.0,51.5659,51.6041,51.5373,51.5946,10275.0
2024-03-06 13:15:00,54.12,54.12,54.07,54.1,18065.0,51.6041,51.6041,51.5564,51.585,18065.0
2024-03-06 13:20:00,54.1,54.2,54.08,54.2,34799.0,51.585,51.6804,51.5659,51.6804,34799.0
2024-03-06 13:25:00,54.2,54.24,54.17,54.2,13486.0,51.6804,51.7185,51.6518,51.6804,13486.0
2024-03-06 13:30:00,54.2,54.2,54.06,54.09,28855.0,51.6804,51.6804,51.5469,51.5755,28855.0
2024-03-06 13:35:00,54.09,54.11,54.03,54.11,20534.0,51.5755,51.5946,51.5183,51.5946,20534.0
2024-03-06 13:40:00,54.11,54.15,54.09,54.15,18195.0,51.5946,51.6327,51.5755,51.6327,18195.0
2024-03-06 13:45:00,54.16,54.16,54.06,54.07,13231.0,51.6422,51.6422,51.5469,51.5564,13231.0
2024-03-06 13:50:00,54.06,54.08,54.03,54.07,18806.0,51.5469,51.5659,51.5183,51.5564,18806.0
2024-03-06 13:55:00,54.07,54.08,54.02,54.07,19910.0,51.5564,51.5659,51.5087,51.5564,19910.0
2024-03-06 14:00:00,54.06,54.06,53.98,54.0,13825.0,51.5469,51.5469,51.4706,51.4897,13825.0
2024-03-06 14:05:00,54.01,54.08,54.01,54.07,19751.0,51.4992,51.5659,51.4992,51.5564,19751.0
2024-03-06 14:10:00,54.07,54.07,53.98,54.01,14506.0,51.5564,51.5564,51.4706,51.4992,14506.0
2024-03-06 14:15:00,54.01,54.02,53.96,54.0,13679.0,51.4992,51.5087,51.4515,51.4897,13679.0
2024-03-06 14:20:00,54.0,54.03,53.98,54.02,18108.0,51.4897,51.5183,51.4706,51.5087,18108.0
2024-03-06 14:25:00,54.02,54.06,53.97,54.05,10918.0,51.5087,51.5469,51.4611,51.5373,10918.0
2024-03-06 14:30:00,54.05,54.07,53.99,54.0,24150.0,51.5373,51.5564,51.4801,51.4897,24150.0
2024-03-06 14:35:00,54.0,54.07,53.99,54.04,25616.0,51.4897,51.5564,51.4801,51.5278,25616.0
2024-03-06 14:40:00,54.03,54.08,54.01,54.04,18574.0,51.5183,51.5659,51.4992,51.5278,18574.0
2024-03-06 14:45:00,54.05,54.07,54.03,54.05,29183.0,51.5373,51.5564,51.5183,51.5373,29183.0
2024-03-06 14:50:00,54.06,54.13,54.05,54.13,33608.0,51.5469,51.6136,51.5373,51.6136,33608.0
2024-03-06 14:55:00,54.13,54.18,54.12,54.14,39136.0,51.6136,51.6613,51.6041,51.6232,39136.0
2024-03-06 15:00:00,54.13,54.18,54.07,54.11,28433.0,51.6136,51.6613,51.5564,51.5946,28433.0
2024-03-06 15:05:00,54.11,54.11,54.05,54.07,21528.0,51.5946,51.5946,51.5373,51.5564,21528.0
2024-03-06 15:10:00,54.06,54.07,54.0,54.0,31202.0,51.5469,51.5564,51.4897,51.4897,31202.0
2024-03-06 15:15:00,54.01,54.03,53.97,53.98,34424.0,51.4992,51.5183,51.4611,51.4706,34424.0
2024-03-06 15:20:00,53.98,53.98,53.93,53.98,19522.0,51.4706,51.4706,51.4229,51.4706,19522.0
2024-03-06 15:25:00,53.98,54.05,53.97,54.05,25038.0,51.4706,51.5373,51.4611,51.5373,25038.0
2024-03-06 15:30:00,54.05,54.07,54.0,54.03,34882.0,51.5373,51.5564,51.4897,51.5183,34882.0
2024-03-06 15:35:00,54.03,54.03,54.0,54.03,35593.0,51.5183,51.5183,51.4897,51.5183,35593.0
2024-03-06 15:40:00,54.03,54.1,54.01,54.1,40764.0,51.5183,51.585,51.4992,51.585,40764.0
2024-03-06 15:45:00,54.11,54.11,54.05,54.11,55482.0,51.5946,51.5946,51.5373,51.5946,55482.0
2024-03-06 15:50:00,54.11,54.16,54.04,54.16,82466.0,51.5946,51.6422,51.5278,51.6422,82466.0
2024-03-06 15:55:00,54.16,54.25,54.08,54.15,261243.0,51.6422,51.728,51.5659,51.6327,261243.0
2024-03-07 09:30:00,54.38,54.9,54.32,54.8,125463.0,51.852,52.3478,51.7948,52.2525,125463.0
2024-03-07 09:35:00,54.85,55.16,54.8,54.91,77707.0,52.3002,52.5957,52.2525,52.3574,77707.0
2024-03-07 09:40:00,54.91,55.0,54.8,54.84,34974.0,52.3574,52.4432,52.2525,52.2906,34974.0
2024-03-07 09:45:00,54.83,54.9,54.77,54.83,63240.0,52.2811,52.3478,52.2239,52.2811,63240.0
2024-03-07 09:50:00,54.88,54.88,54.73,54.78,48096.0,52.3288,52.3288,52.1857,52.2334,48096.0
2024-03-07 09:55:00,54.79,55.03,54.75,55.0,76318.0,52.2429,52.4718,52.2048,52.4432,76318.0
2024-03-07 10:00:00,55.0,55.16,54.98,55.08,87147.0,52.4432,52.5957,52.4241,52.5195,87147.0
2024-03-07 10:05:00,55.08,55.09,54.84,54.85,27385.0,52.5195,52.529,52.2906,52.3002,27385.0
2024-03-07 10:10:00,54.84,54.87,54.75,54.83,14491.0,52.2906,52.3192,52.2048,52.2811,14491.0
2024-03-07 10:15:00,54.84,55.01,54.83,54.98,28421.0,52.2906,52.4527,52.2811,52.4241,28421.0
2024-03-07 10:20:00,54.98,55.18,54.98,55.09,56813.0,52.4241,52.6148,52.4241,52.529,56813.0
2024-03-07 10:25:00,55.1,55.19,55.09,55.12,52394.0,52.5385,52.6243,52.529,52.5576,52394.0
2024-03-07 10:30:00,55.13,55.18,55.08,55.16,74423.0,52.5671,52.6148,52.5195,52.5957,74423.0
2024-03-07 10:35:00,55.16,55.22,55.12,55.14,29302.0,52.5957,52.653,52.5576,52.5767,29302.0
2024-03-07 10:40:00,55.14,55.14,55.03,55.08,49434.0,52.5767,52.5767,52.4718,52.5195,49434.0
2024-03-07 10:45:00,55.08,55.09,54.89,54.89,21680.0,52.5195,52.529,52.3383,52.3383,21680.0
2024-03-07 10:50:00,54.9,54.99,54.88,54.98,19915.0,52.3478,52.4336,52.3288,52.4241,19915.0
2024-03-07 10:55:00,54.98,55.0,54.93,54.95,13623.0,52.4241,52.4432,52.3764,52.3955,13623.0
2024-03-07 11:00:00,54.95,54.97,54.85,54.86,35080.0,52.3955,52.4146,52.3002,52.3097,35080.0
2024-03-07 11:05:00,54.86,54.89,54.79,54.86,30527.0,52.3097,52.3383,52.2429,52.3097,30527.0
2024-03-07 11:10:00,54.86,54.86,54.79,54.82,11655.0,52.3097,52.3097,52.2429,52.2715,11655.0
2024-03-07 11:15:00,54.82,54.91,54.81,54.89,44556.0,52.2715,52.3574,52.262,52.3383,44556.0
2024-03-07 11:20:00,54.89,55.0,54.88,54.98,18005.0,52.3383,52.4432,52.3288,52.4241,18005.0
2024-03-07 11:25:00,54.99,55.0,54.86,54.94,33791.0,52.4336,52.4432,52.3097,52.386,33791.0
2024-03-07 11:30:00,54.94,54.96,54.82,54.87,21047.0,52.386,52.405,52.2715,52.3192,21047.0
2024-03-07 11:35:00,54.87,54.91,54.81,54.81,20138.0,52.3192,52.3574,52.262,52.262,20138.0
2024-03-07 11:40:00,54.82,54.88,54.8,54.8,24337.0,52.2715,52.3288,52.2525,52.2525,24337.0
2024-03-07 11:45:00,54.81,54.93,54.79,54.8,19007.0,52.262,52.3764,52.2429,52.2525,19007.0
2024-03-07 11:50:00,54.8,54.84,54.78,54.78,13282.0,52.2525,52.2906,52.2334,52.2334,13282.0
2024-03-07 11:55:00,54.79,54.81,54.72,54.74,20582.0,52.2429,52.262,52.1762,52.1953,20582.0
2024-03-07 12:00:00,54.76,54.76,54.67,54.72,9148.0,52.2143,52.2143,52.1285,52.1762,9148.0
2024-03-07 12:05:00,54.73,54.77,54.7,54.75,24755.0,52.1857,52.2239,52.1571,52.2048,24755.0
2024-03-07 12:10:00,54.76,54.86,54.75,54.82,36741.0,52.2143,52.3097,52.2048,52.2715,36741.0
2024-03-07 12:15:00,54.83,54.92,54.81,54.92,30776.0,52.2811,52.3669,52.262,52.3669,30776.0
2024-03-07 12:20:00,54.91,54.94,54.86,54.87,24533.0,52.3574,52.386,52.3097,52.3192,24533.0
2024-03-07 12:25:00,54.86,54.86,54.76,54.77,9894.0,52.3097,52.3097,52.2143,52.2239,9894.0
2024-03-07 12:30:00,54.77,54.83,54.77,54.82,15304.0,52.2239,52.2811,52.2239,52.2715,15304.0
2024-03-07 12:35:00,54.82,54.89,54.79,54.89,29912.0,52.2715,52.3383,52.2429,52.3383,29912.0
2024-03-07 12:40:00,54.9,54.9,54.85,54.86,20199.0,52.3478,52.3478,52.3002,52.3097,20199.0
2024-03-07 12:45:00,54.86,54.9,54.85,54.89,25321.0,52.3097,52.3478,52.3002,52.3383,25321.0
2024-03-07 12:50:00,54.89,54.91,54.82,54.9,19112.0,52.3383,52.3574,52.2715,52.3478,19112.0
2024-03-07 12:55:00,54.9,54.9,54.86,54.86,14966.0,52.3478,52.3478,52.3097,52.3097,14966.0
2024-03-07 13:00:00,54.87,54.87,54.79,54.8,19901.0,52.3192,52.3192,52.2429,52.2525,19901.0
2024-03-07 13:05:00,54.8,54.89,54.79,54.88,12505.0,52.2525,52.3383,52.2429,52.3288,12505.0
2024-03-07 13:10:00,54.89,54.91,54.88,54.91,14557.0,52.3383,52.3574,52.3288,52.3574,14557.0
2024-03-07 13:15:00,54.91,54.96,54.9,54.94,29588.0,52.3574,52.405,52.3478,52.386,29588.0
2024-03-07 13:20:00,54.95,54.99,54.94,54.98,20194.0,52.3955,52.4336,52.386,52.4241,20194.0
2024-03-07 13:25:00,54.98,54.98,54.92,54.95,26588.0,52.4241,52.4241,52.3669,52.3955,26588.0
2024-03-07 13:30:00,54.95,54.95,54.85,54.9,34773.0,52.3955,52.3955,52.3002,52.3478,34773.0
2024-03-07 13:35:00,54.91,54.99,54.88,54.96,30791.0,52.3574,52.4336,52.3288,52.405,30791.0
2024-03-07 13:40:00,54.96,55.0,54.93,54.98,52204.0,52.405,52.4432,52.3764,52.4241,52204.0
2024-03-07 13:45:00,54.98,55.02,54.96,54.96,22294.0,52.4241,52.4622,52.405,52.405,22294.0
2024-03-07 13:50:00,54.97,54.97,54.93,54.95,16484.0,52.4146,52.4146,52.3764,52.3955,16484.0
2024-03-07 13:55:00,54.96,54.97,54.92,54.93,16166.0,52.405,52.4146,52.3669,52.3764,16166.0
2024-03-07 14:00:00,54.93,54.93,54.84,54.87,16327.0,52.3764,52.3764,52.2906,52.3192,16327.0
2024-03-07 14:05:00,54.87,54.88,54.82,54.83,16414.0,52.3192,52.3288,52.2715,52.2811,16414.0
2024-03-07 14:10:00,54.83,54.85,54.82,54.84,6014.0,52.2811,52.3002,52.2715,52.2906,6014.0
2024-03-07 14:15:00,54.84,54.84,54.81,54.84,11105.0,52.2906,52.2906,52.262,52.2906,11105.0
2024-03-07 14:20:00,54.83,54.84,54.74,54.76,25800.0,52.2811,52.2906,52.1953,52.2143,25800.0
2024-03-07 14:25:00,54.76,54.82,54.76,54.78,23470.0,52.2143,52.2715,52.2143,52.2334,23470.0
2024-03-07 14:30:00,54.77,55.83,54.77,55.2,997551.0,52.2239,53.2346,52.2239,52.6339,997551.0
2024-03-07 14:35:00,55.22,55.43,54.51,55.18,1077230.0,52.653,52.8532,51.976,52.6148,1077230.0
2024-03-07 14:40:00,55.19,55.36,54.86,54.9,163092.0,52.6243,52.7864,52.3097,52.3478,163092.0
2024-03-07 14:45:00,54.88,55.06,54.77,55.01,79314.0,52.3288,52.5004,52.2239,52.4527,79314.0
2024-03-07 14:50:00,55.01,55.13,54.89,54.95,67363.0,52.4527,52.5671,52.3383,52.3955,67363.0
2024-03-07 14:55:00,54.98,55.16,54.94,55.14,48427.0,52.4241,52.5957,52.386,52.5767,48427.0
2024-03-07 15:00:00,55.15,55.28,55.08,55.23,46078.0,52.5862,52.7102,52.5195,52.6625,46078.0
2024-03-07 15:05:00,55.22,55.23,55.04,55.07,42344.0,52.653,52.6625,52.4813,52.5099,42344.0
2024-03-07 15:10:00,55.05,55.22,55.04,55.21,41789.0,52.4909,52.653,52.4813,52.6434,41789.0
2024-03-07 15:15:00,55.21,55.21,54.17,54.61,412962.0,52.6434,52.6434,51.6518,52.0713,412962.0
2024-03-07 15:20:00,54.57,54.67,53.81,53.93,750201.0,52.0332,52.1285,51.3085,51.4229,750201.0
2024-03-07 15:25:00,53.96,54.35,53.61,53.69,542498.0,51.4515,51.8234,51.1178,51.1941,542498.0
2024-03-07 15:30:00,53.71,54.33,53.7,54.01,358027.0,51.2131,51.8043,51.2036,51.4992,358027.0
2024-03-07 15:35:00,54.01,54.03,53.4,53.65,359633.0,51.4992,51.5183,50.9176,51.1559,359633.0
2024-03-07 15:40:00,53.61,53.93,53.58,53.71,199523.0,51.1178,51.4229,51.0892,51.2131,199523.0
2024-03-07 15:45:00,53.71,54.13,53.69,54.1,216832.0,51.2131,51.6136,51.1941,51.585,216832.0
2024-03-07 15:50:00,54.1,54.32,54.03,54.31,294769.0,51.585,51.7948,51.5183,51.7853,294769.0
2024-03-07 15:55:00,54.3,54.31,54.12,54.23,596786.0,51.7757,51.7853,51.6041,51.709,596786.0
2024-03-08 09:30:00,54.21,54.8,54.2,54.6,101773.0,51.6899,52.2525,51.6804,52.0618,101773.0
2024-03-08 09:35:00,54.57,55.13,54.57,55.08,87299.0,52.0332,52.5671,52.0332,52.5195,87299.0
2024-03-08 09:40:00,55.07,55.24,54.93,54.99,98712.0,52.5099,52.672,52.3764,52.4336,98712.0
2024-03-08 09:45:00,54.93,55.02,54.63,54.71,54811.0,52.3764,52.4622,52.0904,52.1667,54811.0
2024-03-08 09:50:00,54.72,54.77,54.6,54.62,22615.0,52.1762,52.2239,52.0618,52.0808,22615.0
2024-03-08 09:55:00,54.62,54.67,54.36,54.39,65293.0,52.0808,52.1285,51.8329,51.8615,65293.0
2024-03-08 10:00:00,54.38,54.49,54.27,54.32,68038.0,51.852,51.9569,51.7471,51.7948,68038.0
2024-03-08 10:05:00,54.33,54.39,54.08,54.08,43588.0,51.8043,51.8615,51.5659,51.5659,43588.0
2024-03-08 10:10:00,54.06,54.07,53.95,54.04,37260.0,51.5469,51.5564,51.442,51.5278,37260.0
2024-03-08 10:15:00,54.03,54.5,54.03,54.47,24483.0,51.5183,51.9664,51.5183,51.9378,24483.0
2024-03-08 10:20:00,54.46,54.5,54.37,54.44,21657.0,51.9283,51.9664,51.8425,51.9092,21657.0
2024-03-08 10:25:00,54.46,54.55,54.43,54.51,20681.0,51.9283,52.0141,51.8997,51.976,20681.0
2024-03-08 10:30:00,54.5,54.5,54.34,54.39,18889.0,51.9664,51.9664,51.8139,51.8615,18889.0
2024-03-08 10:35:00,54.4,54.47,54.35,54.35,18599.0,51.8711,51.9378,51.8234,51.8234,18599.0
2024-03-08 10:40:00,54.37,54.39,54.26,54.29,22705.0,51.8425,51.8615,51.7376,51.7662,22705.0
2024-03-08 10:45:00,54.3,54.46,54.28,54.44,22904.0,51.7757,51.9283,51.7567,51.9092,22904.0
2024-03-08 10:50:00,54.43,54.56,54.43,54.49,25936.0,51.8997,52.0236,51.8997,51.9569,25936.0
2024-03-08 10:55:00,54.48,54.48,54.28,54.31,13883.0,51.9474,51.9474,51.7567,51.7853,13883.0
2024-03-08 11:00:00,54.31,54.41,54.26,54.41,18608.0,51.7853,51.8806,51.7376,51.8806,18608.0
2024-03-08 11:05:00,54.39,54.42,54.28,54.32,33806.0,51.8615,51.8901,51.7567,51.7948,33806.0
2024-03-08 11:10:00,54.32,54.4,54.25,54.37,34367.0,51.7948,51.8711,51.728,51.8425,34367.0
2024-03-08 11:15:00,54.35,54.54,54.35,54.48,28777.0,51.8234,52.0046,51.8234,51.9474,28777.0
2024-03-08 11:20:00,54.49,54.54,54.44,54.53,37300.0,51.9569,52.0046,51.9092,51.995,37300.0
2024-03-08 11:25:00,54.52,54.66,54.52,54.57,26068.0,51.9855,52.119,51.9855,52.0332,26068.0
2024-03-08 11:30:00,54.6,54.64,54.47,54.47,51596.0,52.0618,52.0999,51.9378,51.9378,51596.0
2024-03-08 11:35:00,54.5,54.6,54.47,54.59,19663.0,51.9664,52.0618,51.9378,52.0522,19663.0
2024-03-08 11:40:00,54.58,54.65,54.52,54.52,20368.0,52.0427,52.1095,51.9855,51.9855,20368.0
2024-03-08 11:45:00,54.52,54.65,54.5,54.54,32339.0,51.9855,52.1095,51.9664,52.0046,32339.0
2024-03-08 11:50:00,54.54,54.55,54.51,54.51,18602.0,52.0046,52.0141,51.976,51.976,18602.0
2024-03-08 11:55:00,54.51,54.56,54.48,54.55,23175.0,51.976,52.0236,51.9474,52.0141,23175.0
2024-03-08 12:00:00,54.55,54.63,54.52,54.62,24765.0,52.0141,52.0904,51.9855,52.0808,24765.0
2024-03-08 12:05:00,54.61,54.67,54.61,54.66,17728.0,52.0713,52.1285,52.0713,52.119,17728.0
2024-03-08 12:10:00,54.67,54.73,54.61,54.61,21697.0,52.1285,52.1857,52.0713,52.0713,21697.0
2024-03-08 12:15:00,54.62,54.71,54.6,54.66,21155.0,52.0808,52.1667,52.0618,52.119,21155.0
2024-03-08 12:20:00,54.65,54.66,54.58,54.58,15330.0,52.1095,52.119,52.0427,52.0427,15330.0
2024-03-08 12:25:00,54.59,54.68,54.58,54.67,31531.0,52.0522,52.1381,52.0427,52.1285,31531.0
2024-03-08 12:30:00,54.69,54.77,54.67,54.68,16987.0,52.1476,52.2239,52.1285,52.1381,16987.0
2024-03-08 12:35:00,54.69,54.7,54.63,54.66,15256.0,52.1476,52.1571,52.0904,52.119,15256.0
2024-03-08 12:40:00,54.66,54.69,54.6,54.61,9882.0,52.119,52.1476,52.0618,52.0713,9882.0
2024-03-08 12:45:00,54.6,54.62,54.56,54.62,11565.0,52.0618,52.0808,52.0236,52.0808,11565.0
2024-03-08 12:50:00,54.64,54.64,54.56,54.57,20242.0,52.0999,52.0999,52.0236,52.0332,20242.0
2024-03-08 12:55:00,54.55,54.67,54.54,54.6,25216.0,52.0141,52.1285,52.0046,52.0618,25216.0
2024-03-08 13:00:00,54.62,54.65,54.57,54.61,13320.0,52.0808,52.1095,52.0332,52.0713,13320.0
2024-03-08 13:05:00,54.63,54.71,54.61,54.69,18777.0,52.0904,52.1667,52.0713,52.1476,18777.0
2024-03-08 13:10:00,54.69,54.71,54.64,54.67,18397.0,52.1476,52.1667,52.0999,52.1285,18397.0
2024-03-08 13:15:00,54.68,54.8,54.68,54.7,27819.0,52.1381,52.2525,52.1381,52.1571,27819.0
2024-03-08 13:20:00,54.71,54.74,54.68,54.7,18439.0,52.1667,52.1953,52.1381,52.1571,18439.0
2024-03-08 13:25:00,54.69,54.7,54.67,54.69,12382.0,52.1476,52.1571,52.1285,52.1476,12382.0
2024-03-08 13:30:00,54.69,54.85,54.68,54.8,87852.0,52.1476,52.3002,52.1381,52.2525,87852.0
2024-03-08 13:35:00,54.8,54.9,54.74,54.83,32459.0,52.2525,52.3478,52.1953,52.2811,32459.0
2024-03-08 13:40:00,54.83,54.94,54.82,54.9,20984.0,52.2811,52.386,52.2715,52.3478,20984.0
2024-03-08 13:45:00,54.88,54.88,54.79,54.81,15328.0,52.3288,52.3288,52.2429,52.262,15328.0
2024-03-08 13:50:00,54.82,54.87,54.78,54.79,13393.0,52.2715,52.3192,52.2334,52.2429,13393.0
2024-03-08 13:55:00,54.78,54.79,54.68,54.68,16516.0,52.2334,52.2429,52.1381,52.1381,16516.0
2024-03-08 14:00:00,54.69,54.73,54.67,54.73,14381.0,52.1476,52.1857,52.1285,52.1857,14381.0
2024-03-08 14:05:00,54.71,54.74,54.68,54.69,12321.0,52.1667,52.1953,52.1381,52.1476,12321.0
2024-03-08 14:10:00,54.68,54.71,54.67,54.71,21839.0,52.1381,52.1667,52.1285,52.1667,21839.0
2024-03-08 14:15:00,54.71,54.75,54.66,54.75,17462.0,52.1667,52.2048,52.119,52.2048,17462.0
2024-03-08 14:20:00,54.77,54.79,54.68,54.69,43725.0,52.2239,52.2429,52.1381,52.1476,43725.0
2024-03-08 14:25:00,54.7,54.8,54.69,54.76,26538.0,52.1571,52.2525,52.1476,52.2143,26538.0
2024-03-08 14:30:00,54.76,54.88,54.76,54.86,59586.0,52.2143,52.3288,52.2143,52.3097,59586.0
2024-03-08 14:35:00,54.85,54.86,54.84,54.85,19649.0,52.3002,52.3097,52.2906,52.3002,19649.0
2024-03-08 14:40:00,54.85,54.86,54.68,54.69,50405.0,52.3002,52.3097,52.1381,52.1476,50405.0
2024-03-08 14:45:00,54.69,54.79,54.64,54.77,66645.0,52.1476,52.2429,52.0999,52.2239,66645.0
2024-03-08 14:50:00,54.77,54.89,54.76,54.8,68373.0,52.2239,52.3383,52.2143,52.2525,68373.0
2024-03-08 14:55:00,54.8,54.87,54.75,54.83,37189.0,52.2525,52.3192,52.2048,52.2811,37189.0
2024-03-08 15:00:00,54.83,54.83,54.73,54.73,23604.0,52.2811,52.2811,52.1857,52.1857,23604.0
2024-03-08 15:05:00,54.74,54.76,54.72,54.74,29785.0,52.1953,52.2143,52.1762,52.1953,29785.0
2024-03-08 15:10:00,54.74,54.76,54.67,54.68,15543.0,52.1953,52.2143,52.1285,52.1381,15543.0
2024-03-08 15:15:00,54.68,54.74,54.65,54.73,27373.0,52.1381,52.1953,52.1095,52.1857,27373.0
2024-03-08 15:20:00,54.73,54.82,54.72,54.73,31534.0,52.1857,52.2715,52.1762,52.1857,31534.0
2024-03-08 15:25:00,54.74,54.93,54.74,54.88,42039.0,52.1953,52.3764,52.1953,52.3288,42039.0
2024-03-08 15:30:00,54.89,54.97,54.86,54.86,50922.0,52.3383,52.4146,52.3097,52.3097,50922.0
2024-03-08 15:35:00,54.85,54.93,54.84,54.9,59987.0,52.3002,52.3764,52.2906,52.3478,59987.0
2024-03-08 15:40:00,54.9,54.91,54.82,54.89,53058.0,52.3478,52.3574,52.2715,52.3383,53058.0
2024-03-08 15:45:00,54.89,54.92,54.78,54.83,70743.0,52.3383,52.3669,52.2334,52.2811,70743.0
2024-03-08 15:50:00,54.84,54.88,54.8,54.86,101212.0,52.2906,52.3288,52.2525,52.3097,101212.0
2024-03-08 15:55:00,54.86,54.87,54.78,54.8,295694.0,52.3097,52.3192,52.2334,52.2525,295694.0
2024-03-11 09:30:00,54.69,55.56,54.68,55.28,151511.0,52.1476,52.9771,52.1381,52.7102,151511.0
2024-03-11 09:35:00,55.27,55.3,55.03,55.07,41473.0,52.7006,52.7292,52.4718,52.5099,41473.0
2024-03-11 09:40:00,55.06,55.06,54.8,54.8,37842.0,52.5004,52.5004,52.2525,52.2525,37842.0
2024-03-11 09:45:00,54.82,54.85,54.7,54.76,28313.0,52.2715,52.3002,52.1571,52.2143,28313.0
2024-03-11 09:50:00,54.77,54.86,54.67,54.84,30356.0,52.2239,52.3097,52.1285,52.2906,30356.0
2024-03-11 09:55:00,54.85,54.98,54.79,54.9,26133.0,52.3002,52.4241,52.2429,52.3478,26133.0
2024-03-11 10:00:00,54.93,54.94,54.81,54.93,23537.0,52.3764,52.386,52.262,52.3764,23537.0
2024-03-11 10:05:00,54.91,54.93,54.81,54.86,19376.0,52.3574,52.3764,52.262,52.3097,19376.0
2024-03-11 10:10:00,54.87,54.99,54.77,54.98,65760.0,52.3192,52.4336,52.2239,52.4241,65760.0
2024-03-11 10:15:00,54.97,54.98,54.9,54.93,18585.0,52.4146,52.4241,52.3478,52.3764,18585.0
2024-03-11 10:20:00,54.93,55.0,54.92,54.92,24483.0,52.3764,52.4432,52.3669,52.3669,24483.0
2024-03-11 10:25:00,54.93,54.93,54.83,54.83,23505.0,52.3764,52.3764,52.2811,52.2811,23505.0
2024-03-11 10:30:00,54.82,54.88,54.8,54.87,40794.0,52.2715,52.3288,52.2525,52.3192,40794.0
2024-03-11 10:35:00,54.87,54.94,54.86,54.93,27346.0,52.3192,52.386,52.3097,52.3764,27346.0
2024-03-11 10:40:00,54.93,54.97,54.91,54.95,26654.0,52.3764,52.4146,52.3574,52.3955,26654.0
2024-03-11 10:45:00,54.94,54.99,54.9,54.99,23307.0,52.386,52.4336,52.3478,52.4336,23307.0
2024-03-11 10:50:00,54.98,55.0,54.96,54.99,31238.0,52.4241,52.4432,52.405,52.4336,31238.0
2024-03-11 10:55:00,54.99,55.03,54.81,54.82,104081.0,52.4336,52.4718,52.262,52.2715,104081.0
2024-03-11 11:00:00,54.82,54.86,54.74,54.82,59735.0,52.2715,52.3097,52.1953,52.2715,59735.0
2024-03-11 11:05:00,54.83,55.0,54.83,54.98,28838.0,52.2811,52.4432,52.2811,52.4241,28838.0
2024-03-11 11:10:00,54.97,54.97,54.85,54.87,26679.0,52.4146,52.4146,52.3002,52.3192,26679.0
2024-03-11 11:15:00,54.87,54.97,54.87,54.95,27126.0,52.3192,52.4146,52.3192,52.3955,27126.0
2024-03-11 11:20:00,54.94,55.01,54.91,54.96,37971.0,52.386,52.4527,52.3574,52.405,37971.0
2024-03-11 11:25:00,54.97,55.01,54.94,54.99,22377.0,52.4146,52.4527,52.386,52.4336,22377.0
2024-03-11 11:30:00,54.98,54.98,54.81,54.85,69790.0,52.4241,52.4241,52.262,52.3002,69790.0
2024-03-11 11:35:00,54.86,54.97,54.85,54.97,33459.0,52.3097,52.4146,52.3002,52.4146,33459.0
2024-03-11 11:40:00,54.97,55.0,54.92,54.92,27728.0,52.4146,52.4432,52.3669,52.3669,27728.0
2024-03-11 11:45:00,54.91,55.0,54.91,54.97,35475.0,52.3574,52.4432,52.3574,52.4146,35475.0
2024-03-11 11:50:00,54.97,55.01,54.96,54.97,30406.0,52.4146,52.4527,52.405,52.4146,30406.0
2024-03-11 11:55:00,54.98,55.01,54.95,54.96,29191.0,52.4241,52.4527,52.3955,52.405,29191.0
2024-03-11 12:00:00,54.97,55.06,54.96,55.04,36239.0,52.4146,52.5004,52.405,52.4813,36239.0
2024-03-11 12:05:00,55.04,55.07,54.97,55.0,25975.0,52.4813,52.5099,52.4146,52.4432,25975.0
2024-03-11 12:10:00,55.0,55.12,54.98,55.01,43697.0,52.4432,52.5576,52.4241,52.4527,43697.0
2024-03-11 12:15:00,55.0,55.03,54.97,54.98,35219.0,52.4432,52.4718,52.4146,52.4241,35219.0
2024-03-11 12:20:00,54.98,55.02,54.97,55.0,29787.0,52.4241,52.4622,52.4146,52.4432,29787.0
2024-03-11 12:25:00,55.0,55.0,54.85,54.9,70210.0,52.4432,52.4432,52.3002,52.3478,70210.0
2024-03-11 12:30:00,54.9,55.1,54.89,55.0,279139.0,52.3478,52.5385,52.3383,52.4432,279139.0
2024-03-11 12:35:00,55.0,55.01,54.92,54.93,76247.0,52.4432,52.4527,52.3669,52.3764,76247.0
2024-03-11 12:40:00,54.95,55.03,54.94,55.01,40871.0,52.3955,52.4718,52.386,52.4527,40871.0
2024-03-11 12:45:00,55.0,55.02,54.98,55.01,34757.0,52.4432,52.4622,52.4241,52.4527,34757.0
2024-03-11 12:50:00,55.01,55.06,55.0,55.01,43665.0,52.4527,52.5004,52.4432,52.4527,43665.0
2024-03-11 12:55:00,55.02,55.02,54.97,54.97,37396.0,52.4622,52.4622,52.4146,52.4146,37396.0
2024-03-11 13:00:00,54.97,54.97,54.87,54.94,62867.0,52.4146,52.4146,52.3192,52.386,62867.0
2024-03-11 13:05:00,54.94,54.96,54.9,54.91,32764.0,52.386,52.405,52.3478,52.3574,32764.0
2024-03-11 13:10:00,54.91,54.99,54.91,54.91,40347.0,52.3574,52.4336,52.3574,52.3574,40347.0
2024-03-11 13:15:00,54.91,54.99,54.9,54.97,32975.0,52.3574,52.4336,52.3478,52.4146,32975.0
2024-03-11 13:20:00,54.98,55.01,54.97,55.0,39391.0,52.4241,52.4527,52.4146,52.4432,39391.0
2024-03-11 13:25:00,55.01,55.01,54.92,55.0,43114.0,52.4527,52.4527,52.3669,52.4432,43114.0
2024-03-11 13:30:00,55.0,55.02,54.93,54.94,26614.0,52.4432,52.4622,52.3764,52.386,26614.0
2024-03-11 13:35:00,54.94,54.97,54.91,54.96,37675.0,52.386,52.4146,52.3574,52.405,37675.0
2024-03-11 13:40:00,54.96,55.01,54.94,54.96,46795.0,52.405,52.4527,52.386,52.405,46795.0
2024-03-11 13:45:00,54.96,54.97,54.91,54.97,39386.0,52.405,52.4146,52.3574,52.4146,39386.0
2024-03-11 13:50:00,54.98,55.0,54.9,54.94,31410.0,52.4241,52.4432,52.3478,52.386,31410.0
2024-03-11 13:55:00,54.94,54.96,54.9,54.91,28684.0,52.386,52.405,52.3478,52.3574,28684.0
2024-03-11 14:00:00,54.91,54.94,54.88,54.94,33634.0,52.3574,52.386,52.3288,52.386,33634.0
2024-03-11 14:05:00,54.94,54.99,54.93,54.98,28020.0,52.386,52.4336,52.3764,52.4241,28020.0
2024-03-11 14:10:00,54.98,54.98,54.93,54.96,17211.0,52.4241,52.4241,52.3764,52.405,17211.0
2024-03-11 14:15:00,54.95,55.0,54.93,54.94,23302.0,52.3955,52.4432,52.3764,52.386,23302.0
2024-03-11 14:20:00,54.93,54.95,54.89,54.91,22606.0,52.3764,52.3955,52.3383,52.3574,22606.0
2024-03-11 14:25:00,54.91,54.92,54.89,54.91,22565.0,52.3574,52.3669,52.3383,52.3574,22565.0
2024-03-11 14:30:00,54.91,54.97,54.9,54.96,24758.0,52.3574,52.4146,52.3478,52.405,24758.0
2024-03-11 14:35:00,54.96,55.0,54.94,54.97,39635.0,52.405,52.4432,52.386,52.4146,39635.0
2024-03-11 14:40:00,54.97,54.98,54.94,54.98,32063.0,52.4146,52.4241,52.386,52.4241,32063.0
2024-03-11 14:45:00,54.98,54.98,54.95,54.97,30434.0,52.4241,52.4241,52.3955,52.4146,30434.0
2024-03-11 14:50:00,54.97,54.97,54.92,54.96,26989.0,52.4146,52.4146,52.3669,52.405,26989.0
2024-03-11 14:55:00,54.96,55.02,54.95,55.02,35131.0,52.405,52.4622,52.3955,52.4622,35131.0
2024-03-11 15:00:00,55.01,55.04,55.01,55.03,29623.0,52.4527,52.4813,52.4527,52.4718,29623.0
2024-03-11 15:05:00,55.03,55.04,54.98,55.02,36786.0,52.4718,52.4813,52.4241,52.4622,36786.0
2024-03-11 15:10:00,55.03,55.08,55.01,55.03,43682.0,52.4718,52.5195,52.4527,52.4718,43682.0
2024-03-11 15:15:00,55.04,55.05,54.98,55.01,38446.0,52.4813,52.4909,52.4241,52.4527,38446.0
2024-03-11 15:20:00,55.01,55.06,55.01,55.05,36705.0,52.4527,52.5004,52.4527,52.4909,36705.0
2024-03-11 15:25:00,55.05,55.06,55.02,55.02,38652.0,52.4909,52.5004,52.4622,52.4622,38652.0
2024-03-11 15:30:00,55.02,55.18,55.02,55.13,47281.0,52.4622,52.6148,52.4622,52.5671,47281.0
2024-03-11 15:35:00,55.13,55.16,55.05,55.06,59429.0,52.5671,52.5957,52.4909,52.5004,59429.0
2024-03-11 15:40:00,55.05,55.14,55.05,55.06,61914.0,52.4909,52.5767,52.4909,52.5004,61914.0
2024-03-11 15:45:00,55.05,55.06,54.94,54.98,84610.0,52.4909,52.5004,52.386,52.4241,84610.0
2024-03-11 15:50:00,55.0,55.06,54.99,55.0,121983.0,52.4432,52.5004,52.4336,52.4432,121983.0
2024-03-11 15:55:00,55.0,55.0,54.88,54.88,327582.0,52.4432,52.4432,52.3288,52.3288,327582.0
2024-03-12 09:30:00,57.08,57.85,57.0,57.21,707054.0,54.4265,55.1607,54.3502,54.5504,707054.0
2024-03-12 09:35:00,57.21,58.46,57.15,57.95,640967.0,54.5504,55.7423,54.4932,55.256,640967.0
2024-03-12 09:40:00,57.96,58.24,57.54,57.82,305118.0,55.2656,55.5326,54.8651,55.1321,305118.0
2024-03-12 09:45:00,57.83,58.19,57.59,57.78,209241.0,55.1416,55.4849,54.9128,55.0939,209241.0
2024-03-12 09:50:00,57.7,57.95,57.24,57.4,203785.0,55.0177,55.256,54.579,54.7316,203785.0
2024-03-12 09:55:00,57.4,57.88,57.32,57.79,150588.0,54.7316,55.1893,54.6553,55.1035,150588.0
2024-03-12 10:00:00,57.75,58.07,57.27,57.42,139202.0,55.0653,55.3705,54.6077,54.7507,139202.0
2024-03-12 10:05:00,57.4,57.71,57.39,57.57,99594.0,54.7316,55.0272,54.7221,54.8937,99594.0
2024-03-12 10:10:00,57.58,57.84,57.3,57.82,81283.0,54.9032,55.1512,54.6363,55.1321,81283.0
2024-03-12 10:15:00,57.82,58.04,57.64,57.66,148799.0,55.1321,55.3419,54.9605,54.9795,148799.0
2024-03-12 10:20:00,57.68,57.76,57.62,57.64,63235.0,54.9986,55.0749,54.9414,54.9605,63235.0
2024-03-12 10:25:00,57.64,57.72,57.27,57.32,96916.0,54.9605,55.0367,54.6077,54.6553,96916.0
2024-03-12 10:30:00,57.3,57.35,56.94,57.03,112412.0,54.6363,54.6839,54.293,54.3788,112412.0
2024-03-12 10:35:00,57.03,57.45,56.99,57.34,75029.0,54.3788,54.7793,54.3407,54.6744,75029.0
2024-03-12 10:40:00,57.34,57.47,57.26,57.27,57435.0,54.6744,54.7984,54.5981,54.6077,57435.0
2024-03-12 10:45:00,57.25,57.4,57.11,57.4,53223.0,54.5886,54.7316,54.4551,54.7316,53223.0
2024-03-12 10:50:00,57.38,57.61,57.31,57.57,54565.0,54.7125,54.9318,54.6458,54.8937,54565.0
2024-03-12 10:55:00,57.59,57.59,57.2,57.3,61353.0,54.9128,54.9128,54.5409,54.6363,61353.0
2024-03-12 11:00:00,57.29,57.3,57.12,57.19,78591.0,54.6267,54.6363,54.4646,54.5314,78591.0
2024-03-12 11:05:00,57.18,57.21,56.75,56.79,85576.0,54.5218,54.5504,54.1118,54.15,85576.0
2024-03-12 11:10:00,56.76,56.95,56.68,56.86,95834.0,54.1214,54.3025,54.0451,54.2167,95834.0
2024-03-12 11:15:00,56.86,57.15,56.83,57.12,56536.0,54.2167,54.4932,54.1881,54.4646,56536.0
2024-03-12 11:20:00,57.12,57.19,57.04,57.14,38619.0,54.4646,54.5314,54.3883,54.4837,38619.0
2024-03-12 11:25:00,57.12,57.14,56.78,56.8,44579.0,54.4646,54.4837,54.1404,54.1595,44579.0
2024-03-12 11:30:00,56.8,56.94,56.69,56.93,54218.0,54.1595,54.293,54.0546,54.2835,54218.0
2024-03-12 11:35:00,56.93,57.18,56.83,57.18,75315.0,54.2835,54.5218,54.1881,54.5218,75315.0
2024-03-12 11:40:00,57.17,57.25,56.86,56.92,68189.0,54.5123,54.5886,54.2167,54.2739,68189.0
2024-03-12 11:45:00,56.92,57.0,56.78,56.79,47822.0,54.2739,54.3502,54.1404,54.15,47822.0
2024-03-12 11:50:00,56.8,56.97,56.72,56.96,27930.0,54.1595,54.3216,54.0832,54.3121,27930.0
2024-03-12 11:55:00,56.97,57.05,56.96,57.03,78399.0,54.3216,54.3979,54.3121,54.3788,78399.0
2024-03-12 12:00:00,57.03,57.3,57.03,57.29,140348.0,54.3788,54.6363,54.3788,54.6267,140348.0
2024-03-12 12:05:00,57.3,57.46,57.26,57.44,48799.0,54.6363,54.7888,54.5981,54.7697,48799.0
2024-03-12 12:10:00,57.45,57.46,57.21,57.32,52531.0,54.7793,54.7888,54.5504,54.6553,52531.0
2024-03-12 12:15:00,57.3,57.49,57.29,57.35,70850.0,54.6363,54.8174,54.6267,54.6839,70850.0
2024-03-12 12:20:00,57.38,57.53,57.36,57.49,81167.0,54.7125,54.8556,54.6935,54.8174,81167.0
2024-03-12 12:25:00,57.49,57.5,57.44,57.48,46831.0,54.8174,54.827,54.7697,54.8079,46831.0
2024-03-12 12:30:00,57.48,57.65,57.46,57.62,83195.0,54.8079,54.97,54.7888,54.9414,83195.0
2024-03-12 12:35:00,57.64,57.74,57.51,57.52,54308.0,54.9605,55.0558,54.8365,54.846,54308.0
2024-03-12 12:40:00,57.52,57.55,57.45,57.47,71133.0,54.846,54.8746,54.7793,54.7984,71133.0
2024-03-12 12:45:00,57.47,57.49,57.33,57.37,63988.0,54.7984,54.8174,54.6649,54.703,63988.0
2024-03-12 12:50:00,57.36,57.36,57.17,57.21,29330.0,54.6935,54.6935,54.5123,54.5504,29330.0
2024-03-12 12:55:00,57.22,57.24,57.03,57.05,25583.0,54.56,54.579,54.3788,54.3979,25583.0
2024-03-12 13:00:00,57.05,57.13,57.0,57.1,39682.0,54.3979,54.4742,54.3502,54.4456,39682.0
2024-03-12 13:05:00,57.09,57.19,57.06,57.07,32528.0,54.436,54.5314,54.4074,54.417,32528.0
2024-03-12 13:10:00,57.06,57.06,56.96,57.04,40363.0,54.4074,54.4074,54.3121,54.3883,40363.0
2024-03-12 13:15:00,57.04,57.32,57.0,57.22,77401.0,54.3883,54.6553,54.3502,54.56,77401.0
2024-03-12 13:20:00,57.21,57.28,57.19,57.24,28986.0,54.5504,54.6172,54.5314,54.579,28986.0
2024-03-12 13:25:00,57.24,57.24,57.03,57.04,46800.0,54.579,54.579,54.3788,54.3883,46800.0
2024-03-12 13:30:00,57.04,57.38,57.03,57.37,61917.0,54.3883,54.7125,54.3788,54.703,61917.0
2024-03-12 13:35:00,57.35,57.48,57.27,57.37,56324.0,54.6839,54.8079,54.6077,54.703,56324.0
2024-03-12 13:40:00,57.38,57.54,57.36,57.45,57220.0,54.7125,54.8651,54.6935,54.7793,57220.0
2024-03-12 13:45:00,57.46,57.47,57.27,57.27,45895.0,54.7888,54.7984,54.6077,54.6077,45895.0
2024-03-12 13:50:00,57.28,57.29,57.22,57.29,23352.0,54.6172,54.6267,54.56,54.6267,23352.0
2024-03-12 13:55:00,57.28,57.33,57.2,57.26,32824.0,54.6172,54.6649,54.5409,54.5981,32824.0
2024-03-12 14:00:00,57.25,57.27,57.18,57.25,28130.0,54.5886,54.6077,54.5218,54.5886,28130.0
2024-03-12 14:05:00,57.26,57.35,57.17,57.17,27731.0,54.5981,54.6839,54.5123,54.5123,27731.0
2024-03-12 14:10:00,57.18,57.2,57.0,57.02,91837.0,54.5218,54.5409,54.3502,54.3693,91837.0
2024-03-12 14:15:00,57.02,57.08,56.93,57.01,72084.0,54.3693,54.4265,54.2835,54.3597,72084.0
2024-03-12 14:20:00,57.03,57.11,57.01,57.1,33028.0,54.3788,54.4551,54.3597,54.4456,33028.0
2024-03-12 14:25:00,57.11,57.16,57.05,57.16,24867.0,54.4551,54.5028,54.3979,54.5028,24867.0
2024-03-12 14:30:00,57.16,57.2,57.16,57.19,30224.0,54.5028,54.5409,54.5028,54.5314,30224.0
2024-03-12 14:35:00,57.18,57.31,57.18,57.26,50214.0,54.5218,54.6458,54.5218,54.5981,50214.0
2024-03-12 14:40:00,57.27,57.32,57.15,57.2,32990.0,54.6077,54.6553,54.4932,54.5409,32990.0
2024-03-12 14:45:00,57.21,57.38,57.21,57.34,54805.0,54.5504,54.7125,54.5504,54.6744,54805.0
2024-03-12 14:50:00,57.35,57.38,57.26,57.35,27789.0,54.6839,54.7125,54.5981,54.6839,27789.0
2024-03-12 14:55:00,57.34,57.36,57.22,57.23,42482.0,54.6744,54.6935,54.56,54.5695,42482.0
2024-03-12 15:00:00,57.22,57.26,57.16,57.25,25603.0,54.56,54.5981,54.5028,54.5886,25603.0
2024-03-12 15:05:00,57.24,57.35,57.23,57.35,28243.0,54.579,54.6839,54.5695,54.6839,28243.0
2024-03-12 15:10:00,57.34,57.36,57.26,57.3,35862.0,54.6744,54.6935,54.5981,54.6363,35862.0
2024-03-12 15:15:00,57.3,57.34,57.27,57.28,38327.0,54.6363,54.6744,54.6077,54.6172,38327.0
2024-03-12 15:20:00,57.27,57.28,57.21,57.23,69982.0,54.6077,54.6172,54.5504,54.5695,69982.0
2024-03-12 15:25:00,57.23,57.36,57.22,57.34,55060.0,54.5695,54.6935,54.56,54.6744,55060.0
2024-03-12 15:30:00,57.34,57.39,57.31,57.31,78861.0,54.6744,54.7221,54.6458,54.6458,78861.0
2024-03-12 15:35:00,57.31,57.44,57.3,57.36,114919.0,54.6458,54.7697,54.6363,54.6935,114919.0
2024-03-12 15:40:00,57.36,57.5,57.35,57.47,118925.0,54.6935,54.827,54.6839,54.7984,118925.0
2024-03-12 15:45:00,57.48,57.48,57.32,57.44,146788.0,54.8079,54.8079,54.6553,54.7697,146788.0
2024-03-12 15:50:00,57.44,57.48,57.0,57.28,280662.0,54.7697,54.8079,54.3502,54.6172,280662.0
2024-03-12 15:55:00,57.28,57.31,57.03,57.05,496315.0,54.6172,54.6458,54.3788,54.3979,496315.0
2024-03-13 09:30:00,57.5,58.91,57.5,58.48,416982.0,54.827,56.1714,54.827,55.7614,416982.0
2024-03-13 09:35:00,58.48,58.92,58.29,58.9,195460.0,55.7614,56.1809,55.5802,56.1619,195460.0
2024-03-13 09:40:00,58.88,59.0,58.36,58.96,191938.0,56.1428,56.2572,55.647,56.2191,191938.0
2024-03-13 09:45:00,58.97,59.22,58.91,58.93,195786.0,56.2286,56.467,56.1714,56.1905,195786.0
2024-03-13 09:50:00,58.93,59.0,58.8,58.95,77402.0,56.1905,56.2572,56.0665,56.2096,77402.0
2024-03-13 09:55:00,58.97,58.98,58.59,58.76,110505.0,56.2286,56.2382,55.8663,56.0284,110505.0
2024-03-13 10:00:00,58.75,58.79,58.5,58.79,86495.0,56.0189,56.057,55.7805,56.057,86495.0
2024-03-13 10:05:00,58.77,59.02,58.71,58.9,123616.0,56.0379,56.2763,55.9807,56.1619,123616.0
2024-03-13 10:10:00,58.94,58.96,58.76,58.86,66656.0,56.2,56.2191,56.0284,56.1237,66656.0
2024-03-13 10:15:00,58.87,58.87,58.62,58.63,67107.0,56.1333,56.1333,55.8949,55.9044,67107.0
2024-03-13 10:20:00,58.63,58.8,58.42,58.78,78314.0,55.9044,56.0665,55.7042,56.0475,78314.0
2024-03-13 10:25:00,58.77,58.95,58.75,58.95,121788.0,56.0379,56.2096,56.0189,56.2096,121788.0
2024-03-13 10:30:00,58.96,59.0,58.79,58.94,192297.0,56.2191,56.2572,56.057,56.2,192297.0
2024-03-13 10:35:00,58.95,59.0,58.89,58.93,144855.0,56.2096,56.2572,56.1523,56.1905,144855.0
2024-03-13 10:40:00,58.94,58.96,58.83,58.94,63668.0,56.2,56.2191,56.0951,56.2,63668.0
2024-03-13 10:45:00,58.94,58.96,58.82,58.94,71823.0,56.2,56.2191,56.0856,56.2,71823.0
2024-03-13 10:50:00,58.95,58.95,58.67,58.78,107572.0,56.2096,56.2096,55.9426,56.0475,107572.0
2024-03-13 10:55:00,58.78,58.99,58.73,58.88,83612.0,56.0475,56.2477,55.9998,56.1428,83612.0
2024-03-13 11:00:00,58.86,58.89,58.74,58.87,74623.0,56.1237,56.1523,56.0093,56.1333,74623.0
2024-03-13 11:05:00,58.85,58.94,58.82,58.93,80795.0,56.1142,56.2,56.0856,56.1905,80795.0
2024-03-13 11:10:00,58.93,58.97,58.82,58.94,100822.0,56.1905,56.2286,56.0856,56.2,100822.0
2024-03-13 11:15:00,58.94,58.97,58.85,58.92,59799.0,56.2,56.2286,56.1142,56.1809,59799.0
2024-03-13 11:20:00,58.91,58.96,58.87,58.95,49673.0,56.1714,56.2191,56.1333,56.2096,49673.0
2024-03-13 11:25:00,58.96,58.99,58.9,58.91,97371.0,56.2191,56.2477,56.1619,56.1714,97371.0
2024-03-13 11:30:00,58.91,58.93,58.83,58.86,79892.0,56.1714,56.1905,56.0951,56.1237,79892.0
2024-03-13 11:35:00,58.85,58.9,58.75,58.75,42368.0,56.1142,56.1619,56.0189,56.0189,42368.0
2024-03-13 11:40:00,58.75,58.79,58.66,58.73,53391.0,56.0189,56.057,55.933,55.9998,53391.0
2024-03-13 11:45:00,58.74,58.78,58.66,58.68,57192.0,56.0093,56.0475,55.933,55.9521,57192.0
2024-03-13 11:50:00,58.67,58.7,58.57,58.64,32156.0,55.9426,55.9712,55.8472,55.914,32156.0
2024-03-13 11:55:00,58.64,58.74,58.64,58.7,42101.0,55.914,56.0093,55.914,55.9712,42101.0
2024-03-13 12:00:00,58.69,58.77,58.6,58.65,56557.0,55.9616,56.0379,55.8758,55.9235,56557.0
2024-03-13 12:05:00,58.65,58.67,58.46,58.49,58398.0,55.9235,55.9426,55.7423,55.7709,58398.0
2024-03-13 12:10:00,58.48,58.53,58.39,58.39,54632.0,55.7614,55.8091,55.6756,55.6756,54632.0
2024-03-13 12:15:00,58.4,58.42,58.28,58.3,100085.0,55.6851,55.7042,55.5707,55.5898,100085.0
2024-03-13 12:20:00,58.3,58.35,58.03,58.04,79041.0,55.5898,55.6374,55.3323,55.3419,79041.0
2024-03-13 12:25:00,58.03,58.26,57.97,58.15,87243.0,55.3323,55.5516,55.2751,55.4467,87243.0
2024-03-13 12:30:00,58.15,58.28,58.11,58.23,48020.0,55.4467,55.5707,55.4086,55.523,48020.0
2024-03-13 12:35:00,58.23,58.38,58.22,58.34,46267.0,55.523,55.6661,55.5135,55.6279,46267.0
2024-03-13 12:40:00,58.34,58.4,58.33,58.38,36966.0,55.6279,55.6851,55.6184,55.6661,36966.0
2024-03-13 12:45:00,58.38,58.42,58.3,58.31,40408.0,55.6661,55.7042,55.5898,55.5993,40408.0
2024-03-13 12:50:00,58.32,58.32,58.23,58.27,26749.0,55.6088,55.6088,55.523,55.5612,26749.0
2024-03-13 12:55:00,58.28,58.41,58.27,58.41,59282.0,55.5707,55.6947,55.5612,55.6947,59282.0
2024-03-13 13:00:00,58.4,58.44,58.28,58.38,58374.0,55.6851,55.7233,55.5707,55.6661,58374.0
2024-03-13 13:05:00,58.39,58.54,58.38,58.53,43682.0,55.6756,55.8186,55.6661,55.8091,43682.0
2024-03-13 13:10:00,58.53,58.75,58.52,58.74,45082.0,55.8091,56.0189,55.7995,56.0093,45082.0
2024-03-13 13:15:00,58.74,58.94,58.73,58.8,74046.0,56.0093,56.2,55.9998,56.0665,74046.0
2024-03-13 13:20:00,58.8,58.83,58.74,58.81,30078.0,56.0665,56.0951,56.0093,56.0761,30078.0
2024-03-13 13:25:00,58.81,58.86,58.74,58.76,37907.0,56.0761,56.1237,56.0093,56.0284,37907.0
2024-03-13 13:30:00,58.74,58.81,58.72,58.79,44503.0,56.0093,56.0761,55.9902,56.057,44503.0
2024-03-13 13:35:00,58.8,58.85,58.8,58.85,34354.0,56.0665,56.1142,56.0665,56.1142,34354.0
2024-03-13 13:40:00,58.85,58.89,58.81,58.82,53587.0,56.1142,56.1523,56.0761,56.0856,53587.0
2024-03-13 13:45:00,58.82,58.82,58.66,58.71,70124.0,56.0856,56.0856,55.933,55.9807,70124.0
2024-03-13 13:50:00,58.71,58.75,58.66,58.67,82878.0,55.9807,56.0189,55.933,55.9426,82878.0
2024-03-13 13:55:00,58.67,58.73,58.63,58.73,44976.0,55.9426,55.9998,55.9044,55.9998,44976.0
2024-03-13 14:00:00,58.73,58.73,58.61,58.68,51172.0,55.9998,55.9998,55.8854,55.9521,51172.0
2024-03-13 14:05:00,58.67,58.75,58.63,58.75,38704.0,55.9426,56.0189,55.9044,56.0189,38704.0
2024-03-13 14:10:00,58.75,58.76,58.66,58.73,70661.0,56.0189,56.0284,55.933,55.9998,70661.0
2024-03-13 14:15:00,58.72,58.86,58.72,58.85,77914.0,55.9902,56.1237,55.9902,56.1142,77914.0
2024-03-13 14:20:00,58.86,58.94,58.82,58.9,65280.0,56.1237,56.2,56.0856,56.1619,65280.0
2024-03-13 14:25:00,58.88,58.97,58.88,58.97,82205.0,56.1428,56.2286,56.1428,56.2286,82205.0
2024-03-13 14:30:00,58.97,59.0,58.91,58.95,58502.0,56.2286,56.2572,56.1714,56.2096,58502.0
2024-03-13 14:35:00,58.93,59.03,58.93,59.0,76197.0,56.1905,56.2858,56.1905,56.2572,76197.0
2024-03-13 14:40:00,59.0,59.2,58.99,59.19,91034.0,56.2572,56.4479,56.2477,56.4384,91034.0
2024-03-13 14:45:00,59.19,59.32,59.16,59.19,118569.0,56.4384,56.5624,56.4098,56.4384,118569.0
2024-03-13 14:50:00,59.19,59.27,59.19,59.24,55633.0,56.4384,56.5147,56.4384,56.4861,55633.0
2024-03-13 14:55:00,59.23,59.32,59.07,59.08,107575.0,56.4765,56.5624,56.324,56.3335,107575.0
2024-03-13 15:00:00,59.08,59.23,59.0,59.16,128911.0,56.3335,56.4765,56.2572,56.4098,128911.0
2024-03-13 15:05:00,59.16,59.18,58.97,58.99,91778.0,56.4098,56.4289,56.2286,56.2477,91778.0
2024-03-13 15:10:00,58.98,59.02,58.76,58.79,119240.0,56.2382,56.2763,56.0284,56.057,119240.0
2024-03-13 15:15:00,58.79,58.9,58.75,58.89,106722.0,56.057,56.1619,56.0189,56.1523,106722.0
2024-03-13 15:20:00,58.9,59.14,58.85,59.14,107367.0,56.1619,56.3907,56.1142,56.3907,107367.0
2024-03-13 15:25:00,59.14,59.14,58.74,58.83,102737.0,56.3907,56.3907,56.0093,56.0951,102737.0
2024-03-13 15:30:00,58.82,59.19,58.79,59.18,108506.0,56.0856,56.4384,56.057,56.4289,108506.0
2024-03-13 15:35:00,59.19,59.2,57.45,57.93,1192032.0,56.4384,56.4479,54.7793,55.237,1192032.0
2024-03-13 15:40:00,57.9,58.48,57.52,58.33,611315.0,55.2084,55.7614,54.846,55.6184,611315.0
2024-03-13 15:45:00,58.4,58.5,58.13,58.18,308734.0,55.6851,55.7805,55.4277,55.4753,308734.0
2024-03-13 15:50:00,58.16,58.3,58.03,58.13,256369.0,55.4563,55.5898,55.3323,55.4277,256369.0
2024-03-13 15:55:00,58.13,58.38,58.12,58.28,682419.0,55.4277,55.6661,55.4181,55.5707,682419.0
2024-03-14 09:30:00,58.39,59.59,58.37,59.34,278797.0,55.6756,56.8198,55.6565,56.5814,278797.0
2024-03-14 09:35:00,59.35,59.48,59.01,59.1,94756.0,56.591,56.7149,56.2668,56.3526,94756.0
2024-03-14 09:40:00,59.08,59.26,58.93,59.02,97446.0,56.3335,56.5051,56.1905,56.2763,97446.0
2024-03-14 09:45:00,58.99,59.12,58.75,58.77,104744.0,56.2477,56.3717,56.0189,56.0379,104744.0
2024-03-14 09:50:00,58.76,58.79,58.49,58.5,78513.0,56.0284,56.057,55.7709,55.7805,78513.0
2024-03-14 09:55:00,58.48,58.58,58.16,58.49,113642.0,55.7614,55.8568,55.4563,55.7709,113642.0
2024-03-14 10:00:00,58.49,58.58,58.42,58.54,79207.0,55.7709,55.8568,55.7042,55.8186,79207.0
2024-03-14 10:05:00,58.55,58.69,58.46,58.64,81390.0,55.8281,55.9616,55.7423,55.914,81390.0
2024-03-14 10:10:00,58.64,58.76,58.58,58.58,84710.0,55.914,56.0284,55.8568,55.8568,84710.0
2024-03-14 10:15:00,58.6,58.65,58.39,58.48,45435.0,55.8758,55.9235,55.6756,55.7614,45435.0
2024-03-14 10:20:00,58.49,58.66,58.42,58.51,67529.0,55.7709,55.933,55.7042,55.79,67529.0
2024-03-14 10:25:00,58.46,58.58,58.31,58.37,85569.0,55.7423,55.8568,55.5993,55.6565,85569.0
2024-03-14 10:30:00,58.39,58.44,58.31,58.32,55535.0,55.6756,55.7233,55.5993,55.6088,55535.0
2024-03-14 10:35:00,58.32,58.42,58.31,58.36,63697.0,55.6088,55.7042,55.5993,55.647,63697.0
2024-03-14 10:40:00,58.35,58.43,58.34,58.36,75639.0,55.6374,55.7137,55.6279,55.647,75639.0
2024-03-14 10:45:00,58.35,58.4,58.2,58.29,81432.0,55.6374,55.6851,55.4944,55.5802,81432.0
2024-03-14 10:50:00,58.29,58.29,58.06,58.08,85231.0,55.5802,55.5802,55.3609,55.38,85231.0
2024-03-14 10:55:00,58.09,58.1,58.01,58.04,53832.0,55.3895,55.3991,55.3133,55.3419,53832.0
2024-03-14 11:00:00,58.03,58.22,58.01,58.14,72141.0,55.3323,55.5135,55.3133,55.4372,72141.0
2024-03-14 11:05:00,58.13,58.18,58.05,58.1,43744.0,55.4277,55.4753,55.3514,55.3991,43744.0
2024-03-14 11:10:00,58.08,58.1,58.04,58.08,38706.0,55.38,55.3991,55.3419,55.38,38706.0
2024-03-14 11:15:00,58.08,58.1,57.81,57.82,96109.0,55.38,55.3991,55.1225,55.1321,96109.0
2024-03-14 11:20:00,57.83,58.03,57.78,58.03,82682.0,55.1416,55.3323,55.0939,55.3323,82682.0
2024-03-14 11:25:00,58.04,58.11,58.0,58.0,48389.0,55.3419,55.4086,55.3037,55.3037,48389.0
2024-03-14 11:30:00,58.0,58.0,57.91,57.93,41605.0,55.3037,55.3037,55.2179,55.237,41605.0
2024-03-14 11:35:00,57.93,58.0,57.9,57.93,52957.0,55.237,55.3037,55.2084,55.237,52957.0
2024-03-14 11:40:00,57.93,58.04,57.85,58.03,42126.0,55.237,55.3419,55.1607,55.3323,42126.0
2024-03-14 11:45:00,58.03,58.29,58.03,58.28,70178.0,55.3323,55.5802,55.3323,55.5707,70178.0
2024-03-14 11:50:00,58.29,58.39,58.27,58.39,32697.0,55.5802,55.6756,55.5612,55.6756,32697.0
2024-03-14 11:55:00,58.38,58.44,58.31,58.35,30851.0,55.6661,55.7233,55.5993,55.6374,30851.0
2024-03-14 12:00:00,58.36,58.4,58.35,58.39,23984.0,55.647,55.6851,55.6374,55.6756,23984.0
2024-03-14 12:05:00,58.39,58.46,58.3,58.32,62410.0,55.6756,55.7423,55.5898,55.6088,62410.0
2024-03-14 12:10:00,58.31,58.33,58.0,58.01,46206.0,55.5993,55.6184,55.3037,55.3133,46206.0
2024-03-14 12:15:00,58.01,58.07,57.96,58.07,41458.0,55.3133,55.3705,55.2656,55.3705,41458.0
2024-03-14 12:20:00,58.07,58.23,58.07,58.22,30125.0,55.3705,55.523,55.3705,55.5135,30125.0
2024-03-14 12:25:00,58.22,58.22,58.08,58.15,32441.0,55.5135,55.5135,55.38,55.4467,32441.0
2024-03-14 12:30:00,58.14,58.17,58.05,58.05,31268.0,55.4372,55.4658,55.3514,55.3514,31268.0
2024-03-14 12:35:00,58.05,58.1,57.95,57.96,42933.0,55.3514,55.3991,55.256,55.2656,42933.0
2024-03-14 12:40:00,57.95,58.11,57.95,58.11,27201.0,55.256,55.4086,55.256,55.4086,27201.0
2024-03-14 12:45:00,58.1,58.24,58.1,58.14,40746.0,55.3991,55.5326,55.3991,55.4372,40746.0
2024-03-14 12:50:00,58.14,58.28,58.12,58.28,24240.0,55.4372,55.5707,55.4181,55.5707,24240.0
2024-03-14 12:55:00,58.27,58.3,58.21,58.23,25958.0,55.5612,55.5898,55.504,55.523,25958.0
2024-03-14 13:00:00,58.22,58.22,58.15,58.19,41661.0,55.5135,55.5135,55.4467,55.4849,41661.0
2024-03-14 13:05:00,58.18,58.18,58.06,58.17,25649.0,55.4753,55.4753,55.3609,55.4658,25649.0
2024-03-14 13:10:00,58.17,58.34,58.15,58.34,23217.0,55.4658,55.6279,55.4467,55.6279,23217.0
2024-03-14 13:15:00,58.34,58.39,58.3,58.31,55790.0,55.6279,55.6756,55.5898,55.5993,55790.0
2024-03-14 13:20:00,58.3,58.38,58.24,58.24,42882.0,55.5898,55.6661,55.5326,55.5326,42882.0
2024-03-14 13:25:00,58.23,58.29,58.19,58.21,43647.0,55.523,55.5802,55.4849,55.504,43647.0
2024-03-14 13:30:00,58.23,58.24,58.05,58.18,42416.0,55.523,55.5326,55.3514,55.4753,42416.0
2024-03-14 13:35:00,58.16,58.25,58.15,58.24,32635.0,55.4563,55.5421,55.4467,55.5326,32635.0
2024-03-14 13:40:00,58.24,58.4,58.24,58.39,26104.0,55.5326,55.6851,55.5326,55.6756,26104.0
2024-03-14 13:45:00,58.4,58.46,58.38,58.45,57548.0,55.6851,55.7423,55.6661,55.7328,57548.0
2024-03-14 13:50:00,58.46,58.5,58.43,58.48,28327.0,55.7423,55.7805,55.7137,55.7614,28327.0
2024-03-14 13:55:00,58.47,58.47,58.24,58.25,43309.0,55.7519,55.7519,55.5326,55.5421,43309.0
2024-03-14 14:00:00,58.24,58.25,58.18,58.19,91927.0,55.5326,55.5421,55.4753,55.4849,91927.0
2024-03-14 14:05:00,58.18,58.23,58.14,58.2,33796.0,55.4753,55.523,55.4372,55.4944,33796.0
2024-03-14 14:10:00,58.2,58.27,58.14,58.16,37197.0,55.4944,55.5612,55.4372,55.4563,37197.0
2024-03-14 14:15:00,58.17,58.24,58.15,58.15,26961.0,55.4658,55.5326,55.4467,55.4467,26961.0
2024-03-14 14:20:00,58.14,58.15,58.07,58.12,36656.0,55.4372,55.4467,55.3705,55.4181,36656.0
2024-03-14 14:25:00,58.12,58.12,58.04,58.08,27909.0,55.4181,55.4181,55.3419,55.38,27909.0
2024-03-14 14:30:00,58.07,58.11,58.02,58.08,38094.0,55.3705,55.4086,55.3228,55.38,38094.0
2024-03-14 14:35:00,58.08,58.11,58.03,58.05,47670.0,55.38,55.4086,55.3323,55.3514,47670.0
2024-03-14 14:40:00,58.04,58.08,58.03,58.07,30759.0,55.3419,55.38,55.3323,55.3705,30759.0
2024-03-14 14:45:00,58.07,58.13,57.99,58.13,44104.0,55.3705,55.4277,55.2942,55.4277,44104.0
2024-03-14 14:50:00,58.13,58.15,58.1,58.11,34351.0,55.4277,55.4467,55.3991,55.4086,34351.0
2024-03-14 14:55:00,58.11,58.16,58.08,58.11,66250.0,55.4086,55.4563,55.38,55.4086,66250.0
2024-03-14 15:00:00,58.1,58.1,57.82,57.82,52776.0,55.3991,55.3991,55.1321,55.1321,52776.0
2024-03-14 15:05:00,57.83,57.88,57.75,57.76,36412.0,55.1416,55.1893,55.0653,55.0749,36412.0
2024-03-14 15:10:00,57.76,57.77,57.67,57.75,63906.0,55.0749,55.0844,54.9891,55.0653,63906.0
2024-03-14 15:15:00,57.75,57.8,57.68,57.79,56726.0,55.0653,55.113,54.9986,55.1035,56726.0
2024-03-14 15:20:00,57.8,57.84,57.78,57.81,41447.0,55.113,55.1512,55.0939,55.1225,41447.0
2024-03-14 15:25:00,57.81,57.96,57.8,57.9,75163.0,55.1225,55.2656,55.113,55.2084,75163.0
2024-03-14 15:30:00,57.9,57.94,57.84,57.89,65877.0,55.2084,55.2465,55.1512,55.1988,65877.0
2024-03-14 15:35:00,57.89,57.99,57.87,57.97,86911.0,55.1988,55.2942,55.1798,55.2751,86911.0
2024-03-14 15:40:00,57.98,58.07,57.93,57.99,91759.0,55.2846,55.3705,55.237,55.2942,91759.0
2024-03-14 15:45:00,58.0,58.19,57.97,58.13,129604.0,55.3037,55.4849,55.2751,55.4277,129604.0
2024-03-14 15:50:00,58.14,58.15,58.08,58.13,97046.0,55.4372,55.4467,55.38,55.4277,97046.0
2024-03-14 15:55:00,58.13,58.28,58.13,58.23,321562.0,55.4277,55.5707,55.4277,55.523,321562.0
2024-03-15 09:30:00,57.77,58.9,57.7,58.82,480623.0,55.0844,56.1619,55.0177,56.0856,480623.0
2024-03-15 09:35:00,58.84,59.15,58.78,59.1,69994.0,56.1047,56.4003,56.0475,56.3526,69994.0
2024-03-15 09:40:00,59.1,59.44,59.07,59.29,88846.0,56.3526,56.6768,56.324,56.5337,88846.0
2024-03-15 09:45:00,59.28,59.37,58.99,59.05,94771.0,56.5242,56.61,56.2477,56.3049,94771.0
2024-03-15 09:50:00,59.05,59.21,58.91,58.91,39132.0,56.3049,56.4575,56.1714,56.1714,39132.0
2024-03-15 09:55:00,58.91,59.21,58.89,59.19,74047.0,56.1714,56.4575,56.1523,56.4384,74047.0
2024-03-15 10:00:00,59.19,59.57,59.09,59.54,195366.0,56.4384,56.8007,56.343,56.7721,195366.0
2024-03-15 10:05:00,59.55,59.59,59.12,59.22,96222.0,56.7817,56.8198,56.3717,56.467,96222.0
2024-03-15 10:10:00,59.2,59.29,59.01,59.22,67096.0,56.4479,56.5337,56.2668,56.467,67096.0
2024-03-15 10:15:00,59.23,59.37,59.13,59.18,61199.0,56.4765,56.61,56.3812,56.4289,61199.0
2024-03-15 10:20:00,59.19,59.21,59.04,59.21,39900.0,56.4384,56.4575,56.2954,56.4575,39900.0
2024-03-15 10:25:00,59.2,59.21,59.06,59.19,30387.0,56.4479,56.4575,56.3144,56.4384,30387.0
2024-03-15 10:30:00,59.18,59.3,59.17,59.28,68758.0,56.4289,56.5433,56.4193,56.5242,68758.0
2024-03-15 10:35:00,59.28,59.44,59.25,59.42,45118.0,56.5242,56.6768,56.4956,56.6577,45118.0
2024-03-15 10:40:00,59.43,59.44,59.26,59.28,47377.0,56.6672,56.6768,56.5051,56.5242,47377.0
2024-03-15 10:45:00,59.29,59.29,59.14,59.16,40815.0,56.5337,56.5337,56.3907,56.4098,40815.0
2024-03-15 10:50:00,59.17,59.28,59.09,59.24,42358.0,56.4193,56.5242,56.343,56.4861,42358.0
2024-03-15 10:55:00,59.24,59.25,59.06,59.11,50852.0,56.4861,56.4956,56.3144,56.3621,50852.0
2024-03-15 11:00:00,59.11,59.18,59.05,59.17,24785.0,56.3621,56.4289,56.3049,56.4193,24785.0
2024-03-15 11:05:00,59.16,59.21,59.13,59.17,28558.0,56.4098,56.4575,56.3812,56.4193,28558.0
2024-03-15 11:10:00,59.16,59.16,58.9,58.93,42582.0,56.4098,56.4098,56.1619,56.1905,42582.0
2024-03-15 11:15:00,58.93,59.09,58.89,59.07,26231.0,56.1905,56.343,56.1523,56.324,26231.0
2024-03-15 11:20:00,59.08,59.18,59.06,59.09,38493.0,56.3335,56.4289,56.3144,56.343,38493.0
2024-03-15 11:25:00,59.07,59.25,59.07,59.15,49588.0,56.324,56.4956,56.324,56.4003,49588.0
2024-03-15 11:30:00,59.14,59.19,59.1,59.19,44770.0,56.3907,56.4384,56.3526,56.4384,44770.0
2024-03-15 11:35:00,59.19,59.27,59.18,59.25,46369.0,56.4384,56.5147,56.4289,56.4956,46369.0
2024-03-15 11:40:00,59.25,59.28,59.21,59.27,21741.0,56.4956,56.5242,56.4575,56.5147,21741.0
2024-03-15 11:45:00,59.28,59.28,59.07,59.09,27706.0,56.5242,56.5242,56.324,56.343,27706.0
2024-03-15 11:50:00,59.08,59.08,58.92,58.95,18142.0,56.3335,56.3335,56.1809,56.2096,18142.0
2024-03-15 11:55:00,58.94,58.99,58.9,58.98,22092.0,56.2,56.2477,56.1619,56.2382,22092.0
2024-03-15 12:00:00,58.97,58.97,58.81,58.85,23050.0,56.2286,56.2286,56.0761,56.1142,23050.0
2024-03-15 12:05:00,58.84,59.0,58.82,58.98,51705.0,56.1047,56.2572,56.0856,56.2382,51705.0
2024-03-15 12:10:00,58.98,59.02,58.96,58.97,53416.0,56.2382,56.2763,56.2191,56.2286,53416.0
2024-03-15 12:15:00,58.98,59.08,58.98,59.03,16877.0,56.2382,56.3335,56.2382,56.2858,16877.0
2024-03-15 12:20:00,59.02,59.06,58.98,58.99,19386.0,56.2763,56.3144,56.2382,56.2477,19386.0
2024-03-15 12:25:00,58.99,59.03,58.96,58.96,16822.0,56.2477,56.2858,56.2191,56.2191,16822.0
2024-03-15 12:30:00,58.98,59.07,58.96,59.06,15364.0,56.2382,56.324,56.2191,56.3144,15364.0
2024-03-15 12:35:00,59.05,59.08,59.01,59.07,23332.0,56.3049,56.3335,56.2668,56.324,23332.0
2024-03-15 12:40:00,59.06,59.1,59.01,59.01,16440.0,56.3144,56.3526,56.2668,56.2668,16440.0
2024-03-15 12:45:00,59.01,59.09,59.01,59.08,12698.0,56.2668,56.343,56.2668,56.3335,12698.0
2024-03-15 12:50:00,59.07,59.15,59.07,59.14,32380.0,56.324,56.4003,56.324,56.3907,32380.0
2024-03-15 12:55:00,59.16,59.21,59.06,59.17,83112.0,56.4098,56.4575,56.3144,56.4193,83112.0
2024-03-15 13:00:00,59.16,59.2,59.07,59.18,89584.0,56.4098,56.4479,56.324,56.4289,89584.0
2024-03-15 13:05:00,59.18,59.26,59.18,59.26,51244.0,56.4289,56.5051,56.4289,56.5051,51244.0
2024-03-15 13:10:00,59.25,59.34,59.24,59.34,35830.0,56.4956,56.5814,56.4861,56.5814,35830.0
2024-03-15 13:15:00,59.35,59.35,59.2,59.22,42722.0,56.591,56.591,56.4479,56.467,42722.0
2024-03-15 13:20:00,59.2,59.36,59.16,59.34,62859.0,56.4479,56.6005,56.4098,56.5814,62859.0
2024-03-15 13:25:00,59.34,59.37,59.17,59.17,43088.0,56.5814,56.61,56.4193,56.4193,43088.0
2024-03-15 13:30:00,59.17,59.2,59.14,59.18,25613.0,56.4193,56.4479,56.3907,56.4289,25613.0
2024-03-15 13:35:00,59.18,59.25,59.16,59.25,25543.0,56.4289,56.4956,56.4098,56.4956,25543.0
2024-03-15 13:40:00,59.24,59.3,59.19,59.22,44601.0,56.4861,56.5433,56.4384,56.467,44601.0
2024-03-15 13:45:00,59.2,59.27,59.19,59.23,38116.0,56.4479,56.5147,56.4384,56.4765,38116.0
2024-03-15 13:50:00,59.22,59.25,59.18,59.18,26372.0,56.467,56.4956,56.4289,56.4289,26372.0
2024-03-15 13:55:00,59.19,59.22,59.11,59.12,36324.0,56.4384,56.467,56.3621,56.3717,36324.0
2024-03-15 14:00:00,59.12,59.28,59.11,59.27,126458.0,56.3717,56.5242,56.3621,56.5147,126458.0
2024-03-15 14:05:00,59.27,59.27,59.18,59.25,48222.0,56.5147,56.5147,56.4289,56.4956,48222.0
2024-03-15 14:10:00,59.26,59.4,59.26,59.39,35877.0,56.5051,56.6386,56.5051,56.6291,35877.0
2024-03-15 14:15:00,59.38,59.53,59.36,59.51,85638.0,56.6196,56.7626,56.6005,56.7435,85638.0
2024-03-15 14:20:00,59.5,59.61,59.5,59.54,69785.0,56.734,56.8389,56.734,56.7721,69785.0
2024-03-15 14:25:00,59.54,59.58,59.52,59.56,41702.0,56.7721,56.8103,56.7531,56.7912,41702.0
2024-03-15 14:30:00,59.55,59.64,59.53,59.58,39416.0,56.7817,56.8675,56.7626,56.8103,39416.0
2024-03-15 14:35:00,59.58,59.66,59.55,59.57,36664.0,56.8103,56.8865,56.7817,56.8007,36664.0
2024-03-15 14:40:00,59.56,59.58,59.5,59.51,46215.0,56.7912,56.8103,56.734,56.7435,46215.0
2024-03-15 14:45:00,59.51,59.57,59.49,59.52,43048.0,56.7435,56.8007,56.7245,56.7531,43048.0
2024-03-15 14:50:00,59.54,59.64,59.51,59.55,60698.0,56.7721,56.8675,56.7435,56.7817,60698.0
2024-03-15 14:55:00,59.55,59.63,59.54,59.62,40193.0,56.7817,56.8579,56.7721,56.8484,40193.0
2024-03-15 15:00:00,59.63,59.67,59.5,59.55,99223.0,56.8579,56.8961,56.734,56.7817,99223.0
2024-03-15 15:05:00,59.53,59.58,59.4,59.48,44158.0,56.7626,56.8103,56.6386,56.7149,44158.0
2024-03-15 15:10:00,59.47,59.51,59.4,59.49,27312.0,56.7054,56.7435,56.6386,56.7245,27312.0
2024-03-15 15:15:00,59.48,59.53,59.37,59.38,65431.0,56.7149,56.7626,56.61,56.6196,65431.0
2024-03-15 15:20:00,59.38,59.39,59.24,59.3,57207.0,56.6196,56.6291,56.4861,56.5433,57207.0
2024-03-15 15:25:00,59.3,59.34,59.23,59.27,55461.0,56.5433,56.5814,56.4765,56.5147,55461.0
2024-03-15 15:30:00,59.27,59.49,59.26,59.47,77486.0,56.5147,56.7245,56.5051,56.7054,77486.0
2024-03-15 15:35:00,59.47,59.49,59.34,59.34,52822.0,56.7054,56.7245,56.5814,56.5814,52822.0
2024-03-15 15:40:00,59.34,59.4,59.31,59.39,68775.0,56.5814,56.6386,56.5528,56.6291,68775.0
2024-03-15 15:45:00,59.39,59.78,59.38,59.66,203071.0,56.6291,57.001,56.6196,56.8865,203071.0
2024-03-15 15:50:00,59.67,59.78,59.58,59.6,161797.0,56.8961,57.001,56.8103,56.8293,161797.0
2024-03-15 15:55:00,59.6,59.73,59.28,59.3,533618.0,56.8293,56.9533,56.5242,56.5433,533618.0
2024-03-18 09:30:00,59.1,59.91,59.1,59.85,130471.0,56.3526,57.1249,56.3526,57.0677,130471.0
2024-03-18 09:35:00,59.84,59.87,59.6,59.61,64381.0,57.0582,57.0868,56.8293,56.8389,64381.0
2024-03-18 09:40:00,59.6,59.72,59.49,59.51,62005.0,56.8293,56.9438,56.7245,56.7435,62005.0
2024-03-18 09:45:00,59.49,59.65,59.42,59.65,52810.0,56.7245,56.877,56.6577,56.877,52810.0
2024-03-18 09:50:00,59.66,59.94,59.66,59.93,77959.0,56.8865,57.1535,56.8865,57.144,77959.0
2024-03-18 09:55:00,59.91,60.09,59.86,60.07,147394.0,57.1249,57.2966,57.0772,57.2775,147394.0
2024-03-18 10:00:00,60.08,60.36,60.02,60.33,104986.0,57.287,57.554,57.2298,57.5254,104986.0
2024-03-18 10:05:00,60.33,60.35,60.17,60.33,64268.0,57.5254,57.5445,57.3728,57.5254,64268.0
2024-03-18 10:10:00,60.33,60.4,60.24,60.25,63510.0,57.5254,57.5921,57.4396,57.4491,63510.0
2024-03-18 10:15:00,60.23,60.28,60.14,60.24,57401.0,57.43,57.4777,57.3442,57.4396,57401.0
2024-03-18 10:20:00,60.25,60.34,60.16,60.29,70397.0,57.4491,57.5349,57.3633,57.4873,70397.0
2024-03-18 10:25:00,60.28,60.31,60.14,60.14,42393.0,57.4777,57.5063,57.3442,57.3442,42393.0
2024-03-18 10:30:00,60.13,60.19,60.03,60.05,64622.0,57.3347,57.3919,57.2393,57.2584,64622.0
2024-03-18 10:35:00,60.05,60.23,59.98,60.17,44040.0,57.2584,57.43,57.1917,57.3728,44040.0
2024-03-18 10:40:00,60.17,60.19,60.09,60.11,26626.0,57.3728,57.3919,57.2966,57.3156,26626.0
2024-03-18 10:45:00,60.11,60.32,60.1,60.29,35532.0,57.3156,57.5159,57.3061,57.4873,35532.0
2024-03-18 10:50:00,60.29,60.39,60.27,60.36,40490.0,57.4873,57.5826,57.4682,57.554,40490.0
2024-03-18 10:55:00,60.37,60.38,60.26,60.26,32012.0,57.5635,57.5731,57.4587,57.4587,32012.0
2024-03-18 11:00:00,60.28,60.37,60.24,60.32,39446.0,57.4777,57.5635,57.4396,57.5159,39446.0
2024-03-18 11:05:00,60.31,60.32,60.21,60.23,30558.0,57.5063,57.5159,57.411,57.43,30558.0
2024-03-18 11:10:00,60.23,60.26,60.19,60.24,19230.0,57.43,57.4587,57.3919,57.4396,19230.0
2024-03-18 11:15:00,60.24,60.32,60.21,60.31,34165.0,57.4396,57.5159,57.411,57.5063,34165.0
2024-03-18 11:20:00,60.31,60.43,60.3,60.43,42481.0,57.5063,57.6208,57.4968,57.6208,42481.0
2024-03-18 11:25:00,60.41,60.45,60.33,60.44,46889.0,57.6017,57.6398,57.5254,57.6303,46889.0
2024-03-18 11:30:00,60.45,60.45,60.35,60.41,46291.0,57.6398,57.6398,57.5445,57.6017,46291.0
2024-03-18 11:35:00,60.41,60.54,60.34,60.54,47018.0,57.6017,57.7256,57.5349,57.7256,47018.0
2024-03-18 11:40:00,60.54,60.55,60.39,60.4,34282.0,57.7256,57.7352,57.5826,57.5921,34282.0
2024-03-18 11:45:00,60.42,60.5,60.41,60.49,46606.0,57.6112,57.6875,57.6017,57.678,46606.0
2024-03-18 11:50:00,60.5,60.6,60.43,60.58,34424.0,57.6875,57.7828,57.6208,57.7638,34424.0
2024-03-18 11:55:00,60.59,60.64,60.57,60.61,18666.0,57.7733,57.821,57.7542,57.7924,18666.0
2024-03-18 12:00:00,60.61,60.65,60.56,60.62,37320.0,57.7924,57.8305,57.7447,57.8019,37320.0
2024-03-18 12:05:00,60.61,60.64,60.57,60.59,18143.0,57.7924,57.821,57.7542,57.7733,18143.0
2024-03-18 12:10:00,60.58,60.62,60.58,60.61,31266.0,57.7638,57.8019,57.7638,57.7924,31266.0
2024-03-18 12:15:00,60.6,60.66,60.6,60.66,23630.0,57.7828,57.8401,57.7828,57.8401,23630.0
2024-03-18 12:20:00,60.66,60.66,60.56,60.62,35946.0,57.8401,57.8401,57.7447,57.8019,35946.0
2024-03-18 12:25:00,60.62,60.66,60.59,60.6,23861.0,57.8019,57.8401,57.7733,57.7828,23861.0
2024-03-18 12:30:00,60.6,60.7,60.6,60.64,25024.0,57.7828,57.8782,57.7828,57.821,25024.0
2024-03-18 12:35:00,60.63,60.65,60.61,60.63,21957.0,57.8115,57.8305,57.7924,57.8115,21957.0
2024-03-18 12:40:00,60.64,60.78,60.63,60.74,79204.0,57.821,57.9545,57.8115,57.9163,79204.0
2024-03-18 12:45:00,60.73,60.81,60.71,60.78,50187.0,57.9068,57.9831,57.8877,57.9545,50187.0
2024-03-18 12:50:00,60.79,60.85,60.78,60.85,26180.0,57.964,58.0212,57.9545,58.0212,26180.0
2024-03-18 12:55:00,60.85,60.87,60.82,60.83,18980.0,58.0212,58.0403,57.9926,58.0022,18980.0
2024-03-18 13:00:00,60.83,60.87,60.75,60.84,34578.0,58.0022,58.0403,57.9259,58.0117,34578.0
2024-03-18 13:05:00,60.85,60.86,60.77,60.81,17698.0,58.0212,58.0308,57.9449,57.9831,17698.0
2024-03-18 13:10:00,60.81,60.93,60.81,60.92,34881.0,57.9831,58.0975,57.9831,58.088,34881.0
2024-03-18 13:15:00,60.92,60.97,60.92,60.95,23816.0,58.088,58.1356,58.088,58.1166,23816.0
2024-03-18 13:20:00,60.94,60.95,60.85,60.89,27550.0,58.107,58.1166,58.0212,58.0594,27550.0
2024-03-18 13:25:00,60.89,60.93,60.88,60.9,24714.0,58.0594,58.0975,58.0498,58.0689,24714.0
2024-03-18 13:30:00,60.9,60.95,60.89,60.95,26741.0,58.0689,58.1166,58.0594,58.1166,26741.0
2024-03-18 13:35:00,60.94,61.01,60.93,60.99,33507.0,58.107,58.1738,58.0975,58.1547,33507.0
2024-03-18 13:40:00,60.99,61.0,60.96,60.98,25213.0,58.1547,58.1643,58.1261,58.1452,25213.0
2024-03-18 13:45:00,60.98,60.99,60.94,60.95,39302.0,58.1452,58.1547,58.107,58.1166,39302.0
2024-03-18 13:50:00,60.94,60.96,60.88,60.93,32915.0,58.107,58.1261,58.0498,58.0975,32915.0
2024-03-18 13:55:00,60.93,60.95,60.88,60.88,32272.0,58.0975,58.1166,58.0498,58.0498,32272.0
2024-03-18 14:00:00,60.88,60.98,60.87,60.96,29125.0,58.0498,58.1452,58.0403,58.1261,29125.0
2024-03-18 14:05:00,60.97,60.99,60.95,60.99,28229.0,58.1356,58.1547,58.1166,58.1547,28229.0
2024-03-18 14:10:00,60.98,61.1,60.96,61.07,40575.0,58.1452,58.2596,58.1261,58.231,40575.0
2024-03-18 14:15:00,61.06,61.1,61.02,61.02,22170.0,58.2215,58.2596,58.1833,58.1833,22170.0
2024-03-18 14:20:00,61.03,61.07,61.0,61.02,25467.0,58.1929,58.231,58.1643,58.1833,25467.0
2024-03-18 14:25:00,61.01,61.02,60.93,60.94,34677.0,58.1738,58.1833,58.0975,58.107,34677.0
2024-03-18 14:30:00,60.93,60.95,60.74,60.78,175381.0,58.0975,58.1166,57.9163,57.9545,175381.0
2024-03-18 14:35:00,60.78,60.84,60.75,60.8,27654.0,57.9545,58.0117,57.9259,57.9736,27654.0
2024-03-18 14:40:00,60.8,60.85,60.76,60.85,20308.0,57.9736,58.0212,57.9354,58.0212,20308.0
2024-03-18 14:45:00,60.84,60.87,60.82,60.84,18912.0,58.0117,58.0403,57.9926,58.0117,18912.0
2024-03-18 14:50:00,60.83,60.86,60.78,60.78,27192.0,58.0022,58.0308,57.9545,57.9545,27192.0
2024-03-18 14:55:00,60.78,60.79,60.69,60.7,29434.0,57.9545,57.964,57.8687,57.8782,29434.0
2024-03-18 15:00:00,60.69,60.77,60.65,60.66,45808.0,57.8687,57.9449,57.8305,57.8401,45808.0
2024-03-18 15:05:00,60.67,60.68,60.59,60.63,31973.0,57.8496,57.8591,57.7733,57.8115,31973.0
2024-03-18 15:10:00,60.62,60.66,60.59,60.59,51924.0,57.8019,57.8401,57.7733,57.7733,51924.0
2024-03-18 15:15:00,60.6,60.7,60.59,60.7,52441.0,57.7828,57.8782,57.7733,57.8782,52441.0
2024-03-18 15:20:00,60.69,60.71,60.59,60.61,47723.0,57.8687,57.8877,57.7733,57.7924,47723.0
2024-03-18 15:25:00,60.61,60.64,60.59,60.62,37950.0,57.7924,57.821,57.7733,57.8019,37950.0
2024-03-18 15:30:00,60.61,60.65,60.54,60.61,123983.0,57.7924,57.8305,57.7256,57.7924,123983.0
2024-03-18 15:35:00,60.6,60.62,60.57,60.58,52783.0,57.7828,57.8019,57.7542,57.7638,52783.0
2024-03-18 15:40:00,60.58,60.63,60.57,60.59,56887.0,57.7638,57.8115,57.7542,57.7733,56887.0
2024-03-18 15:45:00,60.59,60.62,60.51,60.59,113412.0,57.7733,57.8019,57.697,57.7733,113412.0
2024-03-18 15:50:00,60.58,60.61,60.37,60.41,132717.0,57.7638,57.7924,57.5635,57.6017,132717.0
2024-03-18 15:55:00,60.43,60.5,60.39,60.41,321643.0,57.6208,57.6875,57.5826,57.6017,321643.0
2024-03-19 09:30:00,60.16,60.73,60.16,60.73,120190.0,57.3633,57.9068,57.3633,57.9068,120190.0
2024-03-19 09:35:00,60.73,61.02,60.67,60.99,38998.0,57.9068,58.1833,57.8496,58.1547,38998.0
2024-03-19 09:40:00,60.97,60.97,60.46,60.46,50520.0,58.1356,58.1356,57.6494,57.6494,50520.0
2024-03-19 09:45:00,60.46,60.62,60.35,60.41,61701.0,57.6494,57.8019,57.5445,57.6017,61701.0
2024-03-19 09:50:00,60.41,60.45,60.25,60.4,59606.0,57.6017,57.6398,57.4491,57.5921,59606.0
2024-03-19 09:55:00,60.38,60.38,60.19,60.27,67812.0,57.5731,57.5731,57.3919,57.4682,67812.0
2024-03-19 10:00:00,60.26,60.3,60.19,60.28,44658.0,57.4587,57.4968,57.3919,57.4777,44658.0
2024-03-19 10:05:00,60.29,60.42,60.25,60.35,40287.0,57.4873,57.6112,57.4491,57.5445,40287.0
2024-03-19 10:10:00,60.36,60.5,60.35,60.46,42215.0,57.554,57.6875,57.5445,57.6494,42215.0
2024-03-19 10:15:00,60.46,60.56,60.46,60.53,42487.0,57.6494,57.7447,57.6494,57.7161,42487.0
2024-03-19 10:20:00,60.53,60.67,60.51,60.65,43512.0,57.7161,57.8496,57.697,57.8305,43512.0
2024-03-19 10:25:00,60.64,60.69,60.58,60.69,43765.0,57.821,57.8687,57.7638,57.8687,43765.0
2024-03-19 10:30:00,60.7,60.78,60.65,60.72,40667.0,57.8782,57.9545,57.8305,57.8973,40667.0
2024-03-19 10:35:00,60.73,60.77,60.64,60.76,59560.0,57.9068,57.9449,57.821,57.9354,59560.0
2024-03-19 10:40:00,60.75,60.8,60.73,60.79,35385.0,57.9259,57.9736,57.9068,57.964,35385.0
2024-03-19 10:45:00,60.8,60.81,60.73,60.77,26202.0,57.9736,57.9831,57.9068,57.9449,26202.0
2024-03-19 10:50:00,60.79,60.88,60.76,60.88,20914.0,57.964,58.0498,57.9354,58.0498,20914.0
2024-03-19 10:55:00,60.88,60.94,60.87,60.94,27022.0,58.0498,58.107,58.0403,58.107,27022.0
2024-03-19 11:00:00,60.94,60.94,60.81,60.88,31978.0,58.107,58.107,57.9831,58.0498,31978.0
2024-03-19 11:05:00,60.89,60.96,60.87,60.95,25421.0,58.0594,58.1261,58.0403,58.1166,25421.0
2024-03-19 11:10:00,60.94,61.01,60.92,61.0,26508.0,58.107,58.1738,58.088,58.1643,26508.0
2024-03-19 11:15:00,61.02,61.02,60.96,60.97,18132.0,58.1833,58.1833,58.1261,58.1356,18132.0
2024-03-19 11:20:00,60.96,61.12,60.96,61.12,32616.0,58.1261,58.2787,58.1261,58.2787,32616.0
2024-03-19 11:25:00,61.11,61.13,61.03,61.05,24049.0,58.2691,58.2882,58.1929,58.2119,24049.0
2024-03-19 11:30:00,61.05,61.05,60.99,61.01,20897.0,58.2119,58.2119,58.1547,58.1738,20897.0
2024-03-19 11:35:00,61.02,61.1,61.01,61.09,25271.0,58.1833,58.2596,58.1738,58.2501,25271.0
2024-03-19 11:40:00,61.09,61.1,61.03,61.06,44472.0,58.2501,58.2596,58.1929,58.2215,44472.0
2024-03-19 11:45:00,61.06,61.08,61.02,61.08,21386.0,58.2215,58.2405,58.1833,58.2405,21386.0
2024-03-19 11:50:00,61.08,61.11,61.06,61.11,15478.0,58.2405,58.2691,58.2215,58.2691,15478.0
2024-03-19 11:55:00,61.11,61.11,61.04,61.04,14324.0,58.2691,58.2691,58.2024,58.2024,14324.0
2024-03-19 12:00:00,61.05,61.08,61.04,61.06,27816.0,58.2119,58.2405,58.2024,58.2215,27816.0
2024-03-19 12:05:00,61.06,61.07,61.0,61.03,32297.0,58.2215,58.231,58.1643,58.1929,32297.0
2024-03-19 12:10:00,61.02,61.04,60.9,60.93,33984.0,58.1833,58.2024,58.0689,58.0975,33984.0
2024-03-19 12:15:00,60.94,60.99,60.93,60.98,22514.0,58.107,58.1547,58.0975,58.1452,22514.0
2024-03-19 12:20:00,60.99,61.06,60.97,61.01,33677.0,58.1547,58.2215,58.1356,58.1738,33677.0
2024-03-19 12:25:00,61.01,61.03,60.94,60.95,28772.0,58.1738,58.1929,58.107,58.1166,28772.0
2024-03-19 12:30:00,60.95,61.04,60.93,61.03,21005.0,58.1166,58.2024,58.0975,58.1929,21005.0
2024-03-19 12:35:00,61.03,61.07,61.0,61.01,66985.0,58.1929,58.231,58.1643,58.1738,66985.0
2024-03-19 12:40:00,61.02,61.07,61.0,61.0,18311.0,58.1833,58.231,58.1643,58.1643,18311.0
2024-03-19 12:45:00,61.01,61.01,60.96,60.96,19434.0,58.1738,58.1738,58.1261,58.1261,19434.0
2024-03-19 12:50:00,60.97,60.97,60.9,60.91,16566.0,58.1356,58.1356,58.0689,58.0784,16566.0
2024-03-19 12:55:00,60.91,60.93,60.87,60.9,42648.0,58.0784,58.0975,58.0403,58.0689,42648.0
2024-03-19 13:00:00,60.91,60.98,60.89,60.97,35300.0,58.0784,58.1452,58.0594,58.1356,35300.0
2024-03-19 13:05:00,60.97,61.01,60.91,61.01,16161.0,58.1356,58.1738,58.0784,58.1738,16161.0
2024-03-19 13:10:00,61.01,61.03,61.0,61.01,17601.0,58.1738,58.1929,58.1643,58.1738,17601.0
2024-03-19 13:15:00,61.01,61.02,60.97,61.0,48579.0,58.1738,58.1833,58.1356,58.1643,48579.0
2024-03-19 13:20:00,61.01,61.01,60.91,60.94,26857.0,58.1738,58.1738,58.0784,58.107,26857.0
2024-03-19 13:25:00,60.95,60.96,60.9,60.96,11041.0,58.1166,58.1261,58.0689,58.1261,11041.0
2024-03-19 13:30:00,60.94,61.0,60.94,60.96,29333.0,58.107,58.1643,58.107,58.1261,29333.0
2024-03-19 13:35:00,60.96,60.96,60.92,60.93,19098.0,58.1261,58.1261,58.088,58.0975,19098.0
2024-03-19 13:40:00,60.92,60.93,60.87,60.91,38032.0,58.088,58.0975,58.0403,58.0784,38032.0
2024-03-19 13:45:00,60.9,60.93,60.88,60.92,51880.0,58.0689,58.0975,58.0498,58.088,51880.0
2024-03-19 13:50:00,60.91,60.95,60.91,60.92,17764.0,58.0784,58.1166,58.0784,58.088,17764.0
2024-03-19 13:55:00,60.93,60.97,60.93,60.96,14810.0,58.0975,58.1356,58.0975,58.1261,14810.0
2024-03-19 14:00:00,60.96,60.99,60.9,60.96,24339.0,58.1261,58.1547,58.0689,58.1261,24339.0
2024-03-19 14:05:00,60.95,60.97,60.89,60.93,11424.0,58.1166,58.1356,58.0594,58.0975,11424.0
2024-03-19 14:10:00,60.92,60.92,60.86,60.87,37029.0,58.088,58.088,58.0308,58.0403,37029.0
2024-03-19 14:15:00,60.87,60.92,60.87,60.92,22202.0,58.0403,58.088,58.0403,58.088,22202.0
2024-03-19 14:20:00,60.91,60.95,60.86,60.95,34011.0,58.0784,58.1166,58.0308,58.1166,34011.0
2024-03-19 14:25:00,60.95,60.97,60.9,60.91,29457.0,58.1166,58.1356,58.0689,58.0784,29457.0
2024-03-19 14:30:00,60.91,60.92,60.88,60.89,25455.0,58.0784,58.088,58.0498,58.0594,25455.0
2024-03-19 14:35:00,60.9,60.9,60.82,60.85,82123.0,58.0689,58.0689,57.9926,58.0212,82123.0
2024-03-19 14:40:00,60.85,60.91,60.85,60.9,14750.0,58.0212,58.0784,58.0212,58.0689,14750.0
2024-03-19 14:45:00,60.91,60.97,60.9,60.96,30428.0,58.0784,58.1356,58.0689,58.1261,30428.0
2024-03-19 14:50:00,60.96,60.99,60.93,60.99,30659.0,58.1261,58.1547,58.0975,58.1547,30659.0
2024-03-19 14:55:00,60.98,60.99,60.9,60.96,25444.0,58.1452,58.1547,58.0689,58.1261,25444.0
2024-03-19 15:00:00,60.97,60.97,60.91,60.94,22189.0,58.1356,58.1356,58.0784,58.107,22189.0
2024-03-19 15:05:00,60.94,60.97,60.92,60.96,37086.0,58.107,58.1356,58.088,58.1261,37086.0
2024-03-19 15:10:00,60.96,61.05,60.94,61.03,28543.0,58.1261,58.2119,58.107,58.1929,28543.0
2024-03-19 15:15:00,61.03,61.08,61.02,61.08,25744.0,58.1929,58.2405,58.1833,58.2405,25744.0
2024-03-19 15:20:00,61.07,61.09,61.04,61.05,32211.0,58.231,58.2501,58.2024,58.2119,32211.0
2024-03-19 15:25:00,61.05,61.14,61.04,61.14,38640.0,58.2119,58.2977,58.2024,58.2977,38640.0
2024-03-19 15:30:00,61.14,61.14,61.04,61.1,59285.0,58.2977,58.2977,58.2024,58.2596,59285.0
2024-03-19 15:35:00,61.09,61.09,61.06,61.09,34902.0,58.2501,58.2501,58.2215,58.2501,34902.0
2024-03-19 15:40:00,61.08,61.14,61.05,61.13,92050.0,58.2405,58.2977,58.2119,58.2882,92050.0
2024-03-19 15:45:00,61.13,61.23,61.12,61.22,100590.0,58.2882,58.3836,58.2787,58.374,100590.0
2024-03-19 15:50:00,61.22,61.22,61.0,61.01,93288.0,58.374,58.374,58.1643,58.1738,93288.0
2024-03-19 15:55:00,61.01,61.06,60.96,61.05,306117.0,58.1738,58.2215,58.1261,58.2119,306117.0
2024-03-20 09:30:00,61.03,61.1,60.89,61.1,79476.0,58.1929,58.2596,58.0594,58.2596,79476.0
2024-03-20 09:35:00,61.07,61.43,61.06,61.4,41814.0,58.231,58.5743,58.2215,58.5457,41814.0
2024-03-20 09:40:00,61.41,61.43,61.2,61.23,42676.0,58.5552,58.5743,58.355,58.3836,42676.0
2024-03-20 09:45:00,61.25,61.39,61.19,61.33,28617.0,58.4026,58.5361,58.3454,58.4789,28617.0
2024-03-20 09:50:00,61.34,61.34,61.14,61.19,41935.0,58.4884,58.4884,58.2977,58.3454,41935.0
2024-03-20 09:55:00,61.18,61.29,61.17,61.29,53797.0,58.3359,58.4408,58.3264,58.4408,53797.0
2024-03-20 10:00:00,61.27,61.29,61.16,61.17,33464.0,58.4217,58.4408,58.3168,58.3264,33464.0
2024-03-20 10:05:00,61.18,61.24,61.18,61.2,19701.0,58.3359,58.3931,58.3359,58.355,19701.0
2024-03-20 10:10:00,61.2,61.2,61.12,61.19,72407.0,58.355,58.355,58.2787,58.3454,72407.0
2024-03-20 10:15:00,61.21,61.25,61.19,61.25,18845.0,58.3645,58.4026,58.3454,58.4026,18845.0
2024-03-20 10:20:00,61.24,61.28,61.16,61.22,36116.0,58.3931,58.4312,58.3168,58.374,36116.0
2024-03-20 10:25:00,61.22,61.23,61.14,61.18,45401.0,58.374,58.3836,58.2977,58.3359,45401.0
2024-03-20 10:30:00,61.18,61.21,61.16,61.2,23143.0,58.3359,58.3645,58.3168,58.355,23143.0
2024-03-20 10:35:00,61.2,61.21,61.15,61.2,36903.0,58.355,58.3645,58.3073,58.355,36903.0
2024-03-20 10:40:00,61.19,61.2,61.15,61.19,41878.0,58.3454,58.355,58.3073,58.3454,41878.0
2024-03-20 10:45:00,61.2,61.34,61.19,61.33,73126.0,58.355,58.4884,58.3454,58.4789,73126.0
2024-03-20 10:50:00,61.33,61.39,61.29,61.32,44498.0,58.4789,58.5361,58.4408,58.4694,44498.0
2024-03-20 10:55:00,61.31,61.32,61.22,61.22,35662.0,58.4598,58.4694,58.374,58.374,35662.0
2024-03-20 11:00:00,61.22,61.22,61.18,61.22,18684.0,58.374,58.374,58.3359,58.374,18684.0
2024-03-20 11:05:00,61.21,61.26,61.21,61.24,16838.0,58.3645,58.4122,58.3645,58.3931,16838.0
2024-03-20 11:10:00,61.25,61.26,61.22,61.23,20446.0,58.4026,58.4122,58.374,58.3836,20446.0
2024-03-20 11:15:00,61.23,61.26,61.21,61.26,17269.0,58.3836,58.4122,58.3645,58.4122,17269.0
2024-03-20 11:20:00,61.25,61.28,61.21,61.25,35723.0,58.4026,58.4312,58.3645,58.4026,35723.0
2024-03-20 11:25:00,61.25,61.25,61.2,61.23,25001.0,58.4026,58.4026,58.355,58.3836,25001.0
2024-03-20 11:30:00,61.24,61.24,61.2,61.23,26188.0,58.3931,58.3931,58.355,58.3836,26188.0
2024-03-20 11:35:00,61.22,61.25,61.18,61.24,22075.0,58.374,58.4026,58.3359,58.3931,22075.0
2024-03-20 11:40:00,61.23,61.25,61.22,61.22,19771.0,58.3836,58.4026,58.374,58.374,19771.0
2024-03-20 11:45:00,61.22,61.23,61.2,61.22,21046.0,58.374,58.3836,58.355,58.374,21046.0
2024-03-20 11:50:00,61.21,61.24,61.18,61.23,25139.0,58.3645,58.3931,58.3359,58.3836,25139.0
2024-03-20 11:55:00,61.23,61.26,61.23,61.24,26326.0,58.3836,58.4122,58.3836,58.3931,26326.0
2024-03-20 12:00:00,61.25,61.25,61.2,61.2,21134.0,58.4026,58.4026,58.355,58.355,21134.0
2024-03-20 12:05:00,61.2,61.21,61.18,61.19,15965.0,58.355,58.3645,58.3359,58.3454,15965.0
2024-03-20 12:10:00,61.19,61.19,61.15,61.17,46044.0,58.3454,58.3454,58.3073,58.3264,46044.0
2024-03-20 12:15:00,61.18,61.24,61.17,61.22,19475.0,58.3359,58.3931,58.3264,58.374,19475.0
2024-03-20 12:20:00,61.21,61.25,61.21,61.23,22928.0,58.3645,58.4026,58.3645,58.3836,22928.0
2024-03-20 12:25:00,61.23,61.23,61.17,61.2,27720.0,58.3836,58.3836,58.3264,58.355,27720.0
2024-03-20 12:30:00,61.2,61.25,61.2,61.22,10858.0,58.355,58.4026,58.355,58.374,10858.0
2024-03-20 12:35:00,61.22,61.25,61.22,61.24,29446.0,58.374,58.4026,58.374,58.3931,29446.0
2024-03-20 12:40:00,61.25,61.25,61.23,61.23,14047.0,58.4026,58.4026,58.3836,58.3836,14047.0
2024-03-20 12:45:00,61.24,61.25,61.22,61.25,23828.0,58.3931,58.4026,58.374,58.4026,23828.0
2024-03-20 12:50:00,61.25,61.26,61.22,61.23,23773.0,58.4026,58.4122,58.374,58.3836,23773.0
2024-03-20 12:55:00,61.22,61.24,61.19,61.24,83025.0,58.374,58.3931,58.3454,58.3931,83025.0
2024-03-20 13:00:00,61.24,61.26,61.2,61.24,80254.0,58.3931,58.4122,58.355,58.3931,80254.0
2024-03-20 13:05:00,61.25,61.26,61.23,61.26,52074.0,58.4026,58.4122,58.3836,58.4122,52074.0
2024-03-20 13:10:00,61.26,61.28,61.25,61.27,36126.0,58.4122,58.4312,58.4026,58.4217,36126.0
2024-03-20 13:15:00,61.26,61.33,61.26,61.33,29411.0,58.4122,58.4789,58.4122,58.4789,29411.0
2024-03-20 13:20:00,61.32,61.4,61.32,61.38,27410.0,58.4694,58.5457,58.4694,58.5266,27410.0
2024-03-20 13:25:00,61.37,61.45,61.37,61.42,41302.0,58.5171,58.5933,58.5171,58.5647,41302.0
2024-03-20 13:30:00,61.41,61.41,61.37,61.4,20943.0,58.5552,58.5552,58.5171,58.5457,20943.0
2024-03-20 13:35:00,61.4,61.47,61.39,61.47,16374.0,58.5457,58.6124,58.5361,58.6124,16374.0
2024-03-20 13:40:00,61.47,61.48,61.46,61.47,20818.0,58.6124,58.6219,58.6029,58.6124,20818.0
2024-03-20 13:45:00,61.47,61.49,61.4,61.4,37469.0,58.6124,58.6315,58.5457,58.5457,37469.0
2024-03-20 13:50:00,61.41,61.45,61.4,61.43,16290.0,58.5552,58.5933,58.5457,58.5743,16290.0
2024-03-20 13:55:00,61.42,61.44,61.34,61.34,25438.0,58.5647,58.5838,58.4884,58.4884,25438.0
2024-03-20 14:00:00,61.35,61.44,61.31,61.41,45943.0,58.498,58.5838,58.4598,58.5552,45943.0
2024-03-20 14:05:00,61.41,61.5,61.36,61.36,67000.0,58.5552,58.641,58.5075,58.5075,67000.0
2024-03-20 14:10:00,61.37,61.44,61.37,61.39,24662.0,58.5171,58.5838,58.5171,58.5361,24662.0
2024-03-20 14:15:00,61.39,61.39,61.32,61.35,23924.0,58.5361,58.5361,58.4694,58.498,23924.0
2024-03-20 14:20:00,61.36,61.39,61.35,61.38,23817.0,58.5075,58.5361,58.498,58.5266,23817.0
2024-03-20 14:25:00,61.38,61.45,61.36,61.42,20128.0,58.5266,58.5933,58.5075,58.5647,20128.0
2024-03-20 14:30:00,61.44,61.45,61.36,61.36,34378.0,58.5838,58.5933,58.5075,58.5075,34378.0
2024-03-20 14:35:00,61.36,61.5,61.35,61.47,30625.0,58.5075,58.641,58.498,58.6124,30625.0
2024-03-20 14:40:00,61.48,61.64,61.45,61.59,32036.0,58.6219,58.7745,58.5933,58.7268,32036.0
2024-03-20 14:45:00,61.6,61.77,61.59,61.76,34732.0,58.7364,58.8985,58.7268,58.8889,34732.0
2024-03-20 14:50:00,61.77,61.77,61.57,61.57,49579.0,58.8985,58.8985,58.7078,58.7078,49579.0
2024-03-20 14:55:00,61.56,61.68,61.56,61.59,36475.0,58.6982,58.8126,58.6982,58.7268,36475.0
2024-03-20 15:00:00,61.59,61.6,61.43,61.43,42625.0,58.7268,58.7364,58.5743,58.5743,42625.0
2024-03-20 15:05:00,61.42,61.52,61.42,61.5,36791.0,58.5647,58.6601,58.5647,58.641,36791.0
2024-03-20 15:10:00,61.51,61.52,61.45,61.47,39175.0,58.6505,58.6601,58.5933,58.6124,39175.0
2024-03-20 15:15:00,61.46,61.48,61.39,61.39,42322.0,58.6029,58.6219,58.5361,58.5361,42322.0
2024-03-20 15:20:00,61.39,61.46,61.39,61.44,41939.0,58.5361,58.6029,58.5361,58.5838,41939.0
2024-03-20 15:25:00,61.44,61.53,61.43,61.52,45001.0,58.5838,58.6696,58.5743,58.6601,45001.0
2024-03-20 15:30:00,61.52,61.52,61.34,61.34,77343.0,58.6601,58.6601,58.4884,58.4884,77343.0
2024-03-20 15:35:00,61.34,61.37,61.31,61.33,60646.0,58.4884,58.5171,58.4598,58.4789,60646.0
2024-03-20 15:40:00,61.34,61.44,61.33,61.42,71349.0,58.4884,58.5838,58.4789,58.5647,71349.0
2024-03-20 15:45:00,61.41,61.43,61.32,61.35,101633.0,58.5552,58.5743,58.4694,58.498,101633.0
2024-03-20 15:50:00,61.35,61.35,61.19,61.22,127566.0,58.498,58.498,58.3454,58.374,127566.0
2024-03-20 15:55:00,61.23,61.32,61.23,61.32,257850.0,58.3836,58.4694,58.3836,58.4694,257850.0
2024-03-21 09:30:00,61.51,61.88,61.47,61.84,90725.0,58.6505,59.0033,58.6124,58.9652,90725.0
2024-03-21 09:35:00,61.84,62.11,61.8,62.03,60612.0,58.9652,59.2227,58.9271,59.1464,60612.0
2024-03-21 09:40:00,62.03,62.39,62.03,62.34,65056.0,59.1464,59.4896,59.1464,59.442,65056.0
2024-03-21 09:45:00,62.37,62.37,62.14,62.27,40179.0,59.4706,59.4706,59.2513,59.3752,40179.0
2024-03-21 09:50:00,62.27,62.45,62.24,62.35,60434.0,59.3752,59.5468,59.3466,59.4515,60434.0
2024-03-21 09:55:00,62.35,62.52,62.28,62.51,60067.0,59.4515,59.6136,59.3847,59.6041,60067.0
2024-03-21 10:00:00,62.52,62.69,62.51,62.61,70606.0,59.6136,59.7757,59.6041,59.6994,70606.0
2024-03-21 10:05:00,62.6,62.61,62.46,62.48,45088.0,59.6899,59.6994,59.5564,59.5755,45088.0
2024-03-21 10:10:00,62.48,62.55,62.44,62.53,35832.0,59.5755,59.6422,59.5373,59.6231,35832.0
2024-03-21 10:15:00,62.52,62.62,62.5,62.53,43094.0,59.6136,59.7089,59.5945,59.6231,43094.0
2024-03-21 10:20:00,62.54,62.62,62.52,62.58,30135.0,59.6327,59.7089,59.6136,59.6708,30135.0
2024-03-21 10:25:00,62.58,62.73,62.58,62.72,50864.0,59.6708,59.8138,59.6708,59.8043,50864.0
2024-03-21 10:30:00,62.72,62.74,62.6,62.6,46528.0,59.8043,59.8234,59.6899,59.6899,46528.0
2024-03-21 10:35:00,62.6,62.66,62.53,62.53,32796.0,59.6899,59.7471,59.6231,59.6231,32796.0
2024-03-21 10:40:00,62.52,62.53,62.38,62.4,45615.0,59.6136,59.6231,59.4801,59.4992,45615.0
2024-03-21 10:45:00,62.4,62.41,62.3,62.34,42683.0,59.4992,59.5087,59.4038,59.442,42683.0
2024-03-21 10:50:00,62.35,62.35,62.24,62.3,25638.0,59.4515,59.4515,59.3466,59.4038,25638.0
2024-03-21 10:55:00,62.29,62.32,62.22,62.32,24529.0,59.3943,59.4229,59.3275,59.4229,24529.0
2024-03-21 11:00:00,62.31,62.31,62.11,62.12,29966.0,59.4134,59.4134,59.2227,59.2322,29966.0
2024-03-21 11:05:00,62.14,62.25,62.11,62.25,32727.0,59.2513,59.3561,59.2227,59.3561,32727.0
2024-03-21 11:10:00,62.25,62.25,62.12,62.17,43403.0,59.3561,59.3561,59.2322,59.2799,43403.0
2024-03-21 11:15:00,62.16,62.21,62.15,62.18,25498.0,59.2703,59.318,59.2608,59.2894,25498.0
2024-03-21 11:20:00,62.18,62.28,62.18,62.27,22938.0,59.2894,59.3847,59.2894,59.3752,22938.0
2024-03-21 11:25:00,62.28,62.4,62.27,62.34,47483.0,59.3847,59.4992,59.3752,59.442,47483.0
2024-03-21 11:30:00,62.33,62.34,62.25,62.28,25819.0,59.4324,59.442,59.3561,59.3847,25819.0
2024-03-21 11:35:00,62.28,62.34,62.24,62.33,18072.0,59.3847,59.442,59.3466,59.4324,18072.0
2024-03-21 11:40:00,62.32,62.45,62.31,62.43,42471.0,59.4229,59.5468,59.4134,59.5278,42471.0
2024-03-21 11:45:00,62.42,62.58,62.42,62.58,75532.0,59.5182,59.6708,59.5182,59.6708,75532.0
2024-03-21 11:50:00,62.6,62.63,62.47,62.5,42570.0,59.6899,59.7185,59.5659,59.5945,42570.0
2024-03-21 11:55:00,62.49,62.69,62.45,62.69,30185.0,59.585,59.7757,59.5468,59.7757,30185.0
2024-03-21 12:00:00,62.68,62.7,62.61,62.68,22718.0,59.7662,59.7852,59.6994,59.7662,22718.0
2024-03-21 12:05:00,62.7,62.74,62.68,62.7,21808.0,59.7852,59.8234,59.7662,59.7852,21808.0
2024-03-21 12:10:00,62.71,62.72,62.61,62.61,51959.0,59.7948,59.8043,59.6994,59.6994,51959.0
2024-03-21 12:15:00,62.61,62.67,62.58,62.67,15344.0,59.6994,59.7566,59.6708,59.7566,15344.0
2024-03-21 12:20:00,62.68,62.74,62.67,62.73,28776.0,59.7662,59.8234,59.7566,59.8138,28776.0
2024-03-21 12:25:00,62.73,62.77,62.69,62.7,18464.0,59.8138,59.852,59.7757,59.7852,18464.0
2024-03-21 12:30:00,62.71,62.72,62.62,62.66,21451.0,59.7948,59.8043,59.7089,59.7471,21451.0
2024-03-21 12:35:00,62.65,62.69,62.61,62.65,27033.0,59.7375,59.7757,59.6994,59.7375,27033.0
2024-03-21 12:40:00,62.66,62.7,62.57,62.58,24066.0,59.7471,59.7852,59.6613,59.6708,24066.0
2024-03-21 12:45:00,62.59,62.65,62.58,62.63,26560.0,59.6803,59.7375,59.6708,59.7185,26560.0
2024-03-21 12:50:00,62.64,62.65,62.56,62.58,20908.0,59.728,59.7375,59.6517,59.6708,20908.0
2024-03-21 12:55:00,62.57,62.62,62.51,62.61,42064.0,59.6613,59.7089,59.6041,59.6994,42064.0
2024-03-21 13:00:00,62.61,62.69,62.55,62.6,95358.0,59.6994,59.7757,59.6422,59.6899,95358.0
2024-03-21 13:05:00,62.6,62.63,62.56,62.56,19741.0,59.6899,59.7185,59.6517,59.6517,19741.0
2024-03-21 13:10:00,62.56,62.62,62.55,62.62,19720.0,59.6517,59.7089,59.6422,59.7089,19720.0
2024-03-21 13:15:00,62.62,62.65,62.58,62.59,33060.0,59.7089,59.7375,59.6708,59.6803,33060.0
2024-03-21 13:20:00,62.58,62.61,62.54,62.55,34896.0,59.6708,59.6994,59.6327,59.6422,34896.0
2024-03-21 13:25:00,62.54,62.61,62.11,62.5,268082.0,59.6327,59.6994,59.2227,59.5945,268082.0
2024-03-21 13:30:00,62.51,62.62,62.44,62.6,103269.0,59.6041,59.7089,59.5373,59.6899,103269.0
2024-03-21 13:35:00,62.59,62.6,62.44,62.5,32170.0,59.6803,59.6899,59.5373,59.5945,32170.0
2024-03-21 13:40:00,62.51,62.57,62.5,62.56,21192.0,59.6041,59.6613,59.5945,59.6517,21192.0
2024-03-21 13:45:00,62.57,62.68,62.57,62.67,43903.0,59.6613,59.7662,59.6613,59.7566,43903.0
2024-03-21 13:50:00,62.68,62.74,62.66,62.72,33063.0,59.7662,59.8234,59.7471,59.8043,33063.0
2024-03-21 13:55:00,62.71,62.8,62.71,62.74,44569.0,59.7948,59.8806,59.7948,59.8234,44569.0
2024-03-21 14:00:00,62.75,62.76,62.7,62.71,24890.0,59.8329,59.8424,59.7852,59.7948,24890.0
2024-03-21 14:05:00,62.71,62.75,62.64,62.75,23364.0,59.7948,59.8329,59.728,59.8329,23364.0
2024-03-21 14:10:00,62.75,62.77,62.69,62.71,33877.0,59.8329,59.852,59.7757,59.7948,33877.0
2024-03-21 14:15:00,62.72,62.77,62.71,62.76,27563.0,59.8043,59.852,59.7948,59.8424,27563.0
2024-03-21 14:20:00,62.76,62.79,62.73,62.78,26130.0,59.8424,59.871,59.8138,59.8615,26130.0
2024-03-21 14:25:00,62.78,62.8,62.76,62.78,23627.0,59.8615,59.8806,59.8424,59.8615,23627.0
2024-03-21 14:30:00,62.79,62.83,62.78,62.8,31686.0,59.871,59.9092,59.8615,59.8806,31686.0
2024-03-21 14:35:00,62.8,62.81,62.76,62.78,43219.0,59.8806,59.8901,59.8424,59.8615,43219.0
2024-03-21 14:40:00,62.79,62.81,62.75,62.75,21684.0,59.871,59.8901,59.8329,59.8329,21684.0
2024-03-21 14:45:00,62.75,62.8,62.68,62.69,39185.0,59.8329,59.8806,59.7662,59.7757,39185.0
2024-03-21 14:50:00,62.68,62.77,62.68,62.76,35104.0,59.7662,59.852,59.7662,59.8424,35104.0
2024-03-21 14:55:00,62.76,62.8,62.75,62.8,32447.0,59.8424,59.8806,59.8329,59.8806,32447.0
2024-03-21 15:00:00,62.8,62.81,62.63,62.65,59695.0,59.8806,59.8901,59.7185,59.7375,59695.0
2024-03-21 15:05:00,62.65,62.68,62.65,62.67,25552.0,59.7375,59.7662,59.7375,59.7566,25552.0
2024-03-21 15:10:00,62.68,62.69,62.66,62.67,39003.0,59.7662,59.7757,59.7471,59.7566,39003.0
2024-03-21 15:15:00,62.68,62.84,62.67,62.83,36483.0,59.7662,59.9187,59.7566,59.9092,36483.0
2024-03-21 15:20:00,62.83,62.92,62.82,62.87,73387.0,59.9092,59.995,59.8996,59.9473,73387.0
2024-03-21 15:25:00,62.86,62.99,62.86,62.97,71653.0,59.9378,60.0617,59.9378,60.0427,71653.0
2024-03-21 15:30:00,62.97,62.97,62.78,62.91,107735.0,60.0427,60.0427,59.8615,59.9855,107735.0
2024-03-21 15:35:00,62.9,62.91,62.82,62.83,73450.0,59.9759,59.9855,59.8996,59.9092,73450.0
2024-03-21 15:40:00,62.82,62.83,62.76,62.77,70321.0,59.8996,59.9092,59.8424,59.852,70321.0
2024-03-21 15:45:00,62.77,62.81,62.71,62.72,99827.0,59.852,59.8901,59.7948,59.8043,99827.0
2024-03-21 15:50:00,62.72,62.73,62.6,62.62,79412.0,59.8043,59.8138,59.6899,59.7089,79412.0
2024-03-21 15:55:00,62.62,62.62,62.42,62.44,411550.0,59.7089,59.7089,59.5182,59.5373,411550.0
2024-03-22 09:30:00,63.0,63.09,62.74,62.78,92778.0,60.0713,60.1571,59.8234,59.8615,92778.0
2024-03-22 09:35:00,62.82,62.86,62.6,62.6,36491.0,59.8996,59.9378,59.6899,59.6899,36491.0
2024-03-22 09:40:00,62.62,62.64,62.52,62.56,62113.0,59.7089,59.728,59.6136,59.6517,62113.0
2024-03-22 09:45:00,62.57,62.66,62.52,62.61,85065.0,59.6613,59.7471,59.6136,59.6994,85065.0
2024-03-22 09:50:00,62.63,62.63,62.56,62.58,31942.0,59.7185,59.7185,59.6517,59.6708,31942.0
2024-03-22 09:55:00,62.58,62.58,62.43,62.43,48425.0,59.6708,59.6708,59.5278,59.5278,48425.0
2024-03-22 10:00:00,62.44,62.54,62.41,62.51,33781.0,59.5373,59.6327,59.5087,59.6041,33781.0
2024-03-22 10:05:00,62.52,62.63,62.52,62.56,39981.0,59.6136,59.7185,59.6136,59.6517,39981.0
2024-03-22 10:10:00,62.55,62.57,62.43,62.43,47534.0,59.6422,59.6613,59.5278,59.5278,47534.0
2024-03-22 10:15:00,62.42,62.52,62.41,62.52,41410.0,59.5182,59.6136,59.5087,59.6136,41410.0
2024-03-22 10:20:00,62.53,62.53,62.39,62.41,43810.0,59.6231,59.6231,59.4896,59.5087,43810.0
2024-03-22 10:25:00,62.41,62.43,62.4,62.42,28829.0,59.5087,59.5278,59.4992,59.5182,28829.0
2024-03-22 10:30:00,62.43,62.45,62.38,62.4,43456.0,59.5278,59.5468,59.4801,59.4992,43456.0
2024-03-22 10:35:00,62.4,62.41,62.3,62.32,42297.0,59.4992,59.5087,59.4038,59.4229,42297.0
2024-03-22 10:40:00,62.33,62.39,62.29,62.33,48916.0,59.4324,59.4896,59.3943,59.4324,48916.0
2024-03-22 10:45:00,62.33,62.35,62.28,62.34,25278.0,59.4324,59.4515,59.3847,59.442,25278.0
2024-03-22 10:50:00,62.35,62.43,62.35,62.39,31948.0,59.4515,59.5278,59.4515,59.4896,31948.0
2024-03-22 10:55:00,62.38,62.38,62.31,62.34,21718.0,59.4801,59.4801,59.4134,59.442,21718.0
2024-03-22 11:00:00,62.34,62.35,62.3,62.32,38839.0,59.442,59.4515,59.4038,59.4229,38839.0
2024-03-22 11:05:00,62.33,62.38,62.33,62.38,17230.0,59.4324,59.4801,59.4324,59.4801,17230.0
2024-03-22 11:10:00,62.39,62.41,62.24,62.24,35118.0,59.4896,59.5087,59.3466,59.3466,35118.0
2024-03-22 11:15:00,62.26,62.27,62.19,62.22,34371.0,59.3657,59.3752,59.2989,59.3275,34371.0
2024-03-22 11:20:00,62.21,62.21,62.15,62.15,24474.0,59.318,59.318,59.2608,59.2608,24474.0
2024-03-22 11:25:00,62.16,62.17,62.07,62.13,27648.0,59.2703,59.2799,59.1845,59.2417,27648.0
2024-03-22 11:30:00,62.13,62.18,62.12,62.12,23311.0,59.2417,59.2894,59.2322,59.2322,23311.0
2024-03-22 11:35:00,62.11,62.15,62.07,62.15,22980.0,59.2227,59.2608,59.1845,59.2608,22980.0
2024-03-22 11:40:00,62.15,62.2,62.08,62.13,29220.0,59.2608,59.3085,59.194,59.2417,29220.0
2024-03-22 11:45:00,62.11,62.18,62.09,62.18,26804.0,59.2227,59.2894,59.2036,59.2894,26804.0
2024-03-22 11:50:00,62.18,62.19,62.1,62.11,28686.0,59.2894,59.2989,59.2131,59.2227,28686.0
2024-03-22 11:55:00,62.11,62.16,62.09,62.1,24566.0,59.2227,59.2703,59.2036,59.2131,24566.0
2024-03-22 12:00:00,62.1,62.1,61.98,62.08,28003.0,59.2131,59.2131,59.0987,59.194,28003.0
2024-03-22 12:05:00,62.09,62.16,62.08,62.12,40576.0,59.2036,59.2703,59.194,59.2322,40576.0
2024-03-22 12:10:00,62.12,62.13,62.05,62.08,58384.0,59.2322,59.2417,59.1654,59.194,58384.0
2024-03-22 12:15:00,62.06,62.08,62.01,62.01,27901.0,59.175,59.194,59.1273,59.1273,27901.0
2024-03-22 12:20:00,62.0,62.0,61.9,61.93,28734.0,59.1178,59.1178,59.0224,59.051,28734.0
2024-03-22 12:25:00,61.92,61.96,61.87,61.96,34451.0,59.0415,59.0796,58.9938,59.0796,34451.0
2024-03-22 12:30:00,61.96,61.98,61.89,61.95,32734.0,59.0796,59.0987,59.0129,59.0701,32734.0
2024-03-22 12:35:00,61.95,62.05,61.94,61.98,28778.0,59.0701,59.1654,59.0606,59.0987,28778.0
2024-03-22 12:40:00,61.98,62.04,61.98,62.03,23025.0,59.0987,59.1559,59.0987,59.1464,23025.0
2024-03-22 12:45:00,62.02,62.02,61.92,61.93,27313.0,59.1368,59.1368,59.0415,59.051,27313.0
2024-03-22 12:50:00,61.93,61.93,61.85,61.88,37492.0,59.051,59.051,58.9747,59.0033,37492.0
2024-03-22 12:55:00,61.88,61.91,61.83,61.88,31010.0,59.0033,59.0319,58.9557,59.0033,31010.0
2024-03-22 13:00:00,61.87,61.88,61.77,61.78,22990.0,58.9938,59.0033,58.8985,58.908,22990.0
2024-03-22 13:05:00,61.78,61.78,61.63,61.66,36334.0,58.908,58.908,58.765,58.7936,36334.0
2024-03-22 13:10:00,61.67,61.67,61.62,61.62,22180.0,58.8031,58.8031,58.7554,58.7554,22180.0
2024-03-22 13:15:00,61.62,61.67,61.6,61.63,34091.0,58.7554,58.8031,58.7364,58.765,34091.0
2024-03-22 13:20:00,61.63,61.71,61.6,61.67,37069.0,58.765,58.8412,58.7364,58.8031,37069.0
2024-03-22 13:25:00,61.68,61.76,61.66,61.66,32902.0,58.8126,58.8889,58.7936,58.7936,32902.0
2024-03-22 13:30:00,61.65,61.72,61.63,61.72,18537.0,58.784,58.8508,58.765,58.8508,18537.0
2024-03-22 13:35:00,61.72,61.77,61.71,61.76,25333.0,58.8508,58.8985,58.8412,58.8889,25333.0
2024-03-22 13:40:00,61.75,61.82,61.75,61.77,28321.0,58.8794,58.9461,58.8794,58.8985,28321.0
2024-03-22 13:45:00,61.77,61.85,61.75,61.8,33449.0,58.8985,58.9747,58.8794,58.9271,33449.0
2024-03-22 13:50:00,61.79,61.8,61.78,61.8,17668.0,58.9175,58.9271,58.908,58.9271,17668.0
2024-03-22 13:55:00,61.79,61.82,61.78,61.79,26918.0,58.9175,58.9461,58.908,58.9175,26918.0
2024-03-22 14:00:00,61.8,61.82,61.73,61.73,36355.0,58.9271,58.9461,58.8603,58.8603,36355.0
2024-03-22 14:05:00,61.72,61.75,61.72,61.75,11948.0,58.8508,58.8794,58.8508,58.8794,11948.0
2024-03-22 14:10:00,61.75,61.79,61.68,61.79,35658.0,58.8794,58.9175,58.8126,58.9175,35658.0
2024-03-22 14:15:00,61.79,61.84,61.78,61.83,18596.0,58.9175,58.9652,58.908,58.9557,18596.0
2024-03-22 14:20:00,61.84,61.85,61.79,61.82,25468.0,58.9652,58.9747,58.9175,58.9461,25468.0
2024-03-22 14:25:00,61.82,61.82,61.8,61.82,14991.0,58.9461,58.9461,58.9271,58.9461,14991.0
2024-03-22 14:30:00,61.82,61.86,61.79,61.81,34306.0,58.9461,58.9843,58.9175,58.9366,34306.0
2024-03-22 14:35:00,61.82,61.9,61.81,61.9,28911.0,58.9461,59.0224,58.9366,59.0224,28911.0
2024-03-22 14:40:00,61.89,61.91,61.84,61.89,31014.0,59.0129,59.0319,58.9652,59.0129,31014.0
2024-03-22 14:45:00,61.89,61.97,61.88,61.96,31753.0,59.0129,59.0892,59.0033,59.0796,31753.0
2024-03-22 14:50:00,61.96,61.97,61.9,61.93,30515.0,59.0796,59.0892,59.0224,59.051,30515.0
2024-03-22 14:55:00,61.94,61.97,61.92,61.96,34118.0,59.0606,59.0892,59.0415,59.0796,34118.0
2024-03-22 15:00:00,61.95,61.95,61.8,61.83,36937.0,59.0701,59.0701,58.9271,58.9557,36937.0
2024-03-22 15:05:00,61.83,61.85,61.8,61.8,26504.0,58.9557,58.9747,58.9271,58.9271,26504.0
2024-03-22 15:10:00,61.8,61.81,61.72,61.72,40779.0,58.9271,58.9366,58.8508,58.8508,40779.0
2024-03-22 15:15:00,61.72,61.73,61.61,61.63,41292.0,58.8508,58.8603,58.7459,58.765,41292.0
2024-03-22 15:20:00,61.64,61.75,61.62,61.75,37447.0,58.7745,58.8794,58.7554,58.8794,37447.0
2024-03-22 15:25:00,61.74,61.86,61.72,61.86,38713.0,58.8699,58.9843,58.8508,58.9843,38713.0
2024-03-22 15:30:00,61.85,61.86,61.72,61.76,54912.0,58.9747,58.9843,58.8508,58.8889,54912.0
2024-03-22 15:35:00,61.76,61.76,61.7,61.72,34335.0,58.8889,58.8889,58.8317,58.8508,34335.0
2024-03-22 15:40:00,61.72,61.86,61.72,61.82,78714.0,58.8508,58.9843,58.8508,58.9461,78714.0
2024-03-22 15:45:00,61.82,61.94,61.81,61.85,83774.0,58.9461,59.0606,58.9366,58.9747,83774.0
2024-03-22 15:50:00,61.85,61.91,61.81,61.87,61528.0,58.9747,59.0319,58.9366,58.9938,61528.0
2024-03-22 15:55:00,61.87,62.01,61.85,62.0,187242.0,58.9938,59.1273,58.9747,59.1178,187242.0
2024-03-25 09:30:00,62.1,62.89,62.03,62.85,94987.0,59.2131,59.9664,59.1464,59.9283,94987.0
2024-03-25 09:35:00,62.84,62.98,62.8,62.83,90664.0,59.9187,60.0522,59.8806,59.9092,90664.0
2024-03-25 09:40:00,62.84,63.08,62.8,62.95,54408.0,59.9187,60.1476,59.8806,60.0236,54408.0
2024-03-25 09:45:00,62.94,62.99,62.76,62.76,61472.0,60.0141,60.0617,59.8424,59.8424,61472.0
2024-03-25 09:50:00,62.77,62.77,62.51,62.58,79160.0,59.852,59.852,59.6041,59.6708,79160.0
2024-03-25 09:55:00,62.59,62.62,62.45,62.5,41472.0,59.6803,59.7089,59.5468,59.5945,41472.0
2024-03-25 10:00:00,62.48,62.5,62.38,62.42,26831.0,59.5755,59.5945,59.4801,59.5182,26831.0
2024-03-25 10:05:00,62.42,62.42,62.24,62.27,37464.0,59.5182,59.5182,59.3466,59.3752,37464.0
2024-03-25 10:10:00,62.28,62.3,62.25,62.28,16759.0,59.3847,59.4038,59.3561,59.3847,16759.0
2024-03-25 10:15:00,62.26,62.29,62.1,62.15,41097.0,59.3657,59.3943,59.2131,59.2608,41097.0
2024-03-25 10:20:00,62.15,62.19,62.11,62.16,25796.0,59.2608,59.2989,59.2227,59.2703,25796.0
2024-03-25 10:25:00,62.15,62.15,62.05,62.05,30921.0,59.2608,59.2608,59.1654,59.1654,30921.0
2024-03-25 10:30:00,62.05,62.11,62.04,62.1,31791.0,59.1654,59.2227,59.1559,59.2131,31791.0
2024-03-25 10:35:00,62.09,62.2,62.09,62.2,30114.0,59.2036,59.3085,59.2036,59.3085,30114.0
2024-03-25 10:40:00,62.2,62.21,62.09,62.14,26450.0,59.3085,59.318,59.2036,59.2513,26450.0
2024-03-25 10:45:00,62.13,62.16,62.07,62.16,31583.0,59.2417,59.2703,59.1845,59.2703,31583.0
2024-03-25 10:50:00,62.15,62.21,62.14,62.18,32998.0,59.2608,59.318,59.2513,59.2894,32998.0
2024-03-25 10:55:00,62.17,62.19,62.13,62.18,24229.0,59.2799,59.2989,59.2417,59.2894,24229.0
2024-03-25 11:00:00,62.19,62.19,62.08,62.08,25888.0,59.2989,59.2989,59.194,59.194,25888.0
2024-03-25 11:05:00,62.08,62.12,62.05,62.12,20483.0,59.194,59.2322,59.1654,59.2322,20483.0
2024-03-25 11:10:00,62.11,62.14,62.03,62.04,31055.0,59.2227,59.2513,59.1464,59.1559,31055.0
2024-03-25 11:15:00,62.03,62.14,62.01,62.13,31556.0,59.1464,59.2513,59.1273,59.2417,31556.0
2024-03-25 11:20:00,62.14,62.21,62.11,62.21,33945.0,59.2513,59.318,59.2227,59.318,33945.0
2024-03-25 11:25:00,62.21,62.24,62.19,62.22,37955.0,59.318,59.3466,59.2989,59.3275,37955.0
2024-03-25 11:30:00,62.22,62.23,62.17,62.22,49404.0,59.3275,59.3371,59.2799,59.3275,49404.0
2024-03-25 11:35:00,62.21,62.28,62.2,62.26,41470.0,59.318,59.3847,59.3085,59.3657,41470.0
2024-03-25 11:40:00,62.27,62.34,62.26,62.34,32988.0,59.3752,59.442,59.3657,59.442,32988.0
2024-03-25 11:45:00,62.34,62.34,62.22,62.23,24160.0,59.442,59.442,59.3275,59.3371,24160.0
2024-03-25 11:50:00,62.24,62.31,62.19,62.31,22319.0,59.3466,59.4134,59.2989,59.4134,22319.0
2024-03-25 11:55:00,62.31,62.41,62.31,62.34,34227.0,59.4134,59.5087,59.4134,59.442,34227.0
2024-03-25 12:00:00,62.34,62.48,62.32,62.46,29876.0,59.442,59.5755,59.4229,59.5564,29876.0
2024-03-25 12:05:00,62.46,62.5,62.45,62.47,24515.0,59.5564,59.5945,59.5468,59.5659,24515.0
2024-03-25 12:10:00,62.46,62.49,62.34,62.34,21459.0,59.5564,59.585,59.442,59.442,21459.0
2024-03-25 12:15:00,62.35,62.4,62.29,62.34,27269.0,59.4515,59.4992,59.3943,59.442,27269.0
2024-03-25 12:20:00,62.33,62.37,62.33,62.37,10114.0,59.4324,59.4706,59.4324,59.4706,10114.0
2024-03-25 12:25:00,62.36,62.39,62.33,62.36,27574.0,59.461,59.4896,59.4324,59.461,27574.0
2024-03-25 12:30:00,62.36,62.41,62.33,62.37,22973.0,59.461,59.5087,59.4324,59.4706,22973.0
2024-03-25 12:35:00,62.37,62.43,62.34,62.42,26215.0,59.4706,59.5278,59.442,59.5182,26215.0
2024-03-25 12:40:00,62.41,62.41,62.36,62.36,18358.0,59.5087,59.5087,59.461,59.461,18358.0
2024-03-25 12:45:00,62.36,62.37,62.3,62.32,13350.0,59.461,59.4706,59.4038,59.4229,13350.0
2024-03-25 12:50:00,62.31,62.32,62.26,62.27,21700.0,59.4134,59.4229,59.3657,59.3752,21700.0
2024-03-25 12:55:00,62.27,62.28,62.25,62.27,10757.0,59.3752,59.3847,59.3561,59.3752,10757.0
2024-03-25 13:00:00,62.27,62.27,62.16,62.23,84330.0,59.3752,59.3752,59.2703,59.3371,84330.0
2024-03-25 13:05:00,62.22,62.22,62.11,62.19,30725.0,59.3275,59.3275,59.2227,59.2989,30725.0
2024-03-25 13:10:00,62.18,62.2,62.16,62.17,23799.0,59.2894,59.3085,59.2703,59.2799,23799.0
2024-03-25 13:15:00,62.17,62.18,62.16,62.16,8629.0,59.2799,59.2894,59.2703,59.2703,8629.0
2024-03-25 13:20:00,62.16,62.2,62.12,62.2,20074.0,59.2703,59.3085,59.2322,59.3085,20074.0
2024-03-25 13:25:00,62.2,62.26,62.17,62.26,12409.0,59.3085,59.3657,59.2799,59.3657,12409.0
2024-03-25 13:30:00,62.25,62.36,62.2,62.36,30275.0,59.3561,59.461,59.3085,59.461,30275.0
2024-03-25 13:35:00,62.36,62.36,62.31,62.36,25385.0,59.461,59.461,59.4134,59.461,25385.0
2024-03-25 13:40:00,62.37,62.41,62.36,62.41,15750.0,59.4706,59.5087,59.461,59.5087,15750.0
2024-03-25 13:45:00,62.41,62.42,62.36,62.4,18706.0,59.5087,59.5182,59.461,59.4992,18706.0
2024-03-25 13:50:00,62.39,62.4,62.36,62.38,14399.0,59.4896,59.4992,59.461,59.4801,14399.0
2024-03-25 13:55:00,62.39,62.43,62.39,62.41,15699.0,59.4896,59.5278,59.4896,59.5087,15699.0
2024-03-25 14:00:00,62.41,62.41,62.3,62.31,21031.0,59.5087,59.5087,59.4038,59.4134,21031.0
2024-03-25 14:05:00,62.31,62.34,62.31,62.34,11663.0,59.4134,59.442,59.4134,59.442,11663.0
2024-03-25 14:10:00,62.34,62.36,62.32,62.36,13418.0,59.442,59.461,59.4229,59.461,13418.0
2024-03-25 14:15:00,62.36,62.37,62.31,62.33,23335.0,59.461,59.4706,59.4134,59.4324,23335.0
2024-03-25 14:20:00,62.33,62.36,62.31,62.36,12471.0,59.4324,59.461,59.4134,59.461,12471.0
2024-03-25 14:25:00,62.36,62.37,62.34,62.37,12855.0,59.461,59.4706,59.442,59.4706,12855.0
2024-03-25 14:30:00,62.36,62.36,62.31,62.32,19838.0,59.461,59.461,59.4134,59.4229,19838.0
2024-03-25 14:35:00,62.32,62.43,62.31,62.42,22605.0,59.4229,59.5278,59.4134,59.5182,22605.0
2024-03-25 14:40:00,62.42,62.44,62.34,62.34,26068.0,59.5182,59.5373,59.442,59.442,26068.0
2024-03-25 14:45:00,62.34,62.35,62.31,62.32,13137.0,59.442,59.4515,59.4134,59.4229,13137.0
2024-03-25 14:50:00,62.32,62.36,62.31,62.33,25770.0,59.4229,59.461,59.4134,59.4324,25770.0
2024-03-25 14:55:00,62.32,62.35,62.3,62.34,20739.0,59.4229,59.4515,59.4038,59.442,20739.0
2024-03-25 15:00:00,62.34,62.34,62.26,62.28,15897.0,59.442,59.442,59.3657,59.3847,15897.0
2024-03-25 15:05:00,62.28,62.31,62.25,62.28,21059.0,59.3847,59.4134,59.3561,59.3847,21059.0
2024-03-25 15:10:00,62.28,62.31,62.27,62.3,22164.0,59.3847,59.4134,59.3752,59.4038,22164.0
2024-03-25 15:15:00,62.31,62.31,62.19,62.21,28633.0,59.4134,59.4134,59.2989,59.318,28633.0
2024-03-25 15:20:00,62.22,62.23,62.21,62.22,28988.0,59.3275,59.3371,59.318,59.3275,28988.0
2024-03-25 15:25:00,62.22,62.24,62.18,62.23,45730.0,59.3275,59.3466,59.2894,59.3371,45730.0
2024-03-25 15:30:00,62.23,62.24,62.15,62.16,38938.0,59.3371,59.3466,59.2608,59.2703,38938.0
2024-03-25 15:35:00,62.16,62.2,62.15,62.2,32293.0,59.2703,59.3085,59.2608,59.3085,32293.0
2024-03-25 15:40:00,62.2,62.27,62.19,62.26,47300.0,59.3085,59.3752,59.2989,59.3657,47300.0
2024-03-25 15:45:00,62.25,62.3,62.25,62.3,55864.0,59.3561,59.4038,59.3561,59.4038,55864.0
2024-03-25 15:50:00,62.3,62.36,62.26,62.35,56525.0,59.4038,59.461,59.3657,59.4515,56525.0
2024-03-25 15:55:00,62.36,62.54,62.35,62.51,239830.0,59.461,59.6327,59.4515,59.6041,239830.0
2024-03-26 09:30:00,62.61,62.61,61.77,61.82,69695.0,59.6994,59.6994,58.8985,58.9461,69695.0
2024-03-26 09:35:00,61.76,62.05,61.74,61.87,23604.0,58.8889,59.1654,58.8699,58.9938,23604.0
2024-03-26 09:40:00,61.92,61.99,61.76,61.83,19851.0,59.0415,59.1082,58.8889,58.9557,19851.0
2024-03-26 09:45:00,61.85,62.03,61.82,62.03,17173.0,58.9747,59.1464,58.9461,59.1464,17173.0
2024-03-26 09:50:00,62.05,62.12,61.91,61.91,14338.0,59.1654,59.2322,59.0319,59.0319,14338.0
2024-03-26 09:55:00,61.92,62.08,61.92,62.08,23698.0,59.0415,59.194,59.0415,59.194,23698.0
2024-03-26 10:00:00,62.07,62.08,61.94,61.94,55194.0,59.1845,59.194,59.0606,59.0606,55194.0
2024-03-26 10:05:00,61.93,61.93,61.81,61.85,39165.0,59.051,59.051,58.9366,58.9747,39165.0
2024-03-26 10:10:00,61.84,61.99,61.81,61.99,38462.0,58.9652,59.1082,58.9366,59.1082,38462.0
2024-03-26 10:15:00,61.98,62.04,61.93,61.93,52522.0,59.0987,59.1559,59.051,59.051,52522.0
2024-03-26 10:20:00,61.93,62.07,61.88,62.03,51822.0,59.051,59.1845,59.0033,59.1464,51822.0
2024-03-26 10:25:00,62.03,62.17,62.02,62.17,42669.0,59.1464,59.2799,59.1368,59.2799,42669.0
2024-03-26 10:30:00,62.15,62.15,62.01,62.03,28596.0,59.2608,59.2608,59.1273,59.1464,28596.0
2024-03-26 10:35:00,62.03,62.05,61.97,61.98,25451.0,59.1464,59.1654,59.0892,59.0987,25451.0
2024-03-26 10:40:00,61.99,62.13,61.97,62.11,27650.0,59.1082,59.2417,59.0892,59.2227,27650.0
2024-03-26 10:45:00,62.1,62.18,62.1,62.17,24217.0,59.2131,59.2894,59.2131,59.2799,24217.0
2024-03-26 10:50:00,62.19,62.22,62.16,62.21,30236.0,59.2989,59.3275,59.2703,59.318,30236.0
2024-03-26 10:55:00,62.22,62.22,62.16,62.16,23727.0,59.3275,59.3275,59.2703,59.2703,23727.0
2024-03-26 11:00:00,62.16,62.16,62.05,62.1,33286.0,59.2703,59.2703,59.1654,59.2131,33286.0
2024-03-26 11:05:00,62.09,62.11,61.99,62.0,20721.0,59.2036,59.2227,59.1082,59.1178,20721.0
2024-03-26 11:10:00,61.99,62.06,61.98,62.0,24634.0,59.1082,59.175,59.0987,59.1178,24634.0
2024-03-26 11:15:00,62.01,62.01,61.9,61.94,28973.0,59.1273,59.1273,59.0224,59.0606,28973.0
2024-03-26 11:20:00,61.93,61.95,61.86,61.91,16164.0,59.051,59.0701,58.9843,59.0319,16164.0
2024-03-26 11:25:00,61.92,62.01,61.91,62.0,26871.0,59.0415,59.1273,59.0319,59.1178,26871.0
2024-03-26 11:30:00,62.0,62.04,61.97,62.02,31216.0,59.1178,59.1559,59.0892,59.1368,31216.0
2024-03-26 11:35:00,62.02,62.06,62.0,62.0,24942.0,59.1368,59.175,59.1178,59.1178,24942.0
2024-03-26 11:40:00,62.0,62.12,62.0,62.11,31464.0,59.1178,59.2322,59.1178,59.2227,31464.0
2024-03-26 11:45:00,62.12,62.13,62.09,62.13,23601.0,59.2322,59.2417,59.2036,59.2417,23601.0
2024-03-26 11:50:00,62.14,62.22,62.12,62.2,28321.0,59.2513,59.3275,59.2322,59.3085,28321.0
2024-03-26 11:55:00,62.19,62.2,62.13,62.13,29875.0,59.2989,59.3085,59.2417,59.2417,29875.0
2024-03-26 12:00:00,62.14,62.2,62.1,62.2,28773.0,59.2513,59.3085,59.2131,59.3085,28773.0
2024-03-26 12:05:00,62.21,62.23,62.19,62.23,22823.0,59.318,59.3371,59.2989,59.3371,22823.0
2024-03-26 12:10:00,62.23,62.23,62.15,62.16,36190.0,59.3371,59.3371,59.2608,59.2703,36190.0
2024-03-26 12:15:00,62.17,62.25,62.16,62.22,31012.0,59.2799,59.3561,59.2703,59.3275,31012.0
2024-03-26 12:20:00,62.22,62.28,62.22,62.25,21734.0,59.3275,59.3847,59.3275,59.3561,21734.0
2024-03-26 12:25:00,62.25,62.29,62.25,62.27,15353.0,59.3561,59.3943,59.3561,59.3752,15353.0
2024-03-26 12:30:00,62.26,62.28,62.24,62.28,18302.0,59.3657,59.3847,59.3466,59.3847,18302.0
2024-03-26 12:35:00,62.27,62.28,62.19,62.2,19472.0,59.3752,59.3847,59.2989,59.3085,19472.0
2024-03-26 12:40:00,62.2,62.25,62.19,62.21,30487.0,59.3085,59.3561,59.2989,59.318,30487.0
2024-03-26 12:45:00,62.21,62.24,62.19,62.2,19280.0,59.318,59.3466,59.2989,59.3085,19280.0
2024-03-26 12:50:00,62.21,62.27,62.19,62.23,31389.0,59.318,59.3752,59.2989,59.3371,31389.0
2024-03-26 12:55:00,62.23,62.27,62.23,62.25,20643.0,59.3371,59.3752,59.3371,59.3561,20643.0
2024-03-26 13:00:00,62.25,62.29,62.22,62.22,33275.0,59.3561,59.3943,59.3275,59.3275,33275.0
2024-03-26 13:05:00,62.22,62.23,62.18,62.22,18730.0,59.3275,59.3371,59.2894,59.3275,18730.0
2024-03-26 13:10:00,62.22,62.23,62.18,62.21,19320.0,59.3275,59.3371,59.2894,59.318,19320.0
2024-03-26 13:15:00,62.22,62.24,62.13,62.14,26175.0,59.3275,59.3466,59.2417,59.2513,26175.0
2024-03-26 13:20:00,62.13,62.18,62.12,62.17,25644.0,59.2417,59.2894,59.2322,59.2799,25644.0
2024-03-26 13:25:00,62.16,62.2,62.16,62.19,11376.0,59.2703,59.3085,59.2703,59.2989,11376.0
2024-03-26 13:30:00,62.19,62.19,62.11,62.15,37616.0,59.2989,59.2989,59.2227,59.2608,37616.0
2024-03-26 13:35:00,62.16,62.16,62.11,62.14,21805.0,59.2703,59.2703,59.2227,59.2513,21805.0
2024-03-26 13:40:00,62.14,62.14,62.1,62.11,17023.0,59.2513,59.2513,59.2131,59.2227,17023.0
2024-03-26 13:45:00,62.11,62.12,62.04,62.08,40012.0,59.2227,59.2322,59.1559,59.194,40012.0
2024-03-26 13:50:00,62.09,62.13,62.08,62.11,15731.0,59.2036,59.2417,59.194,59.2227,15731.0
2024-03-26 13:55:00,62.12,62.13,62.09,62.1,20207.0,59.2322,59.2417,59.2036,59.2131,20207.0
2024-03-26 14:00:00,62.09,62.1,62.04,62.07,21155.0,59.2036,59.2131,59.1559,59.1845,21155.0
2024-03-26 14:05:00,62.07,62.09,62.06,62.09,12508.0,59.1845,59.2036,59.175,59.2036,12508.0
2024-03-26 14:10:00,62.08,62.08,62.05,62.05,18391.0,59.194,59.194,59.1654,59.1654,18391.0
2024-03-26 14:15:00,62.05,62.07,62.05,62.07,12033.0,59.1654,59.1845,59.1654,59.1845,12033.0
2024-03-26 14:20:00,62.06,62.07,62.05,62.05,20472.0,59.175,59.1845,59.1654,59.1654,20472.0
2024-03-26 14:25:00,62.05,62.11,62.05,62.11,21320.0,59.1654,59.2227,59.1654,59.2227,21320.0
2024-03-26 14:30:00,62.11,62.16,62.09,62.16,24884.0,59.2227,59.2703,59.2036,59.2703,24884.0
2024-03-26 14:35:00,62.15,62.17,62.11,62.12,37376.0,59.2608,59.2799,59.2227,59.2322,37376.0
2024-03-26 14:40:00,62.12,62.2,62.12,62.17,29037.0,59.2322,59.3085,59.2322,59.2799,29037.0
2024-03-26 14:45:00,62.17,62.18,62.11,62.11,18628.0,59.2799,59.2894,59.2227,59.2227,18628.0
2024-03-26 14:50:00,62.11,62.13,62.08,62.13,12609.0,59.2227,59.2417,59.194,59.2417,12609.0
2024-03-26 14:55:00,62.11,62.11,61.96,61.96,49886.0,59.2227,59.2227,59.0796,59.0796,49886.0
2024-03-26 15:00:00,61.96,61.96,61.88,61.89,38530.0,59.0796,59.0796,59.0033,59.0129,38530.0
2024-03-26 15:05:00,61.89,61.94,61.88,61.92,43805.0,59.0129,59.0606,59.0033,59.0415,43805.0
2024-03-26 15:10:00,61.92,61.92,61.84,61.85,50825.0,59.0415,59.0415,58.9652,58.9747,50825.0
2024-03-26 15:15:00,61.85,61.86,61.8,61.86,43580.0,58.9747,58.9843,58.9271,58.9843,43580.0
2024-03-26 15:20:00,61.86,61.87,61.77,61.8,72693.0,58.9843,58.9938,58.8985,58.9271,72693.0
2024-03-26 15:25:00,61.8,61.9,61.79,61.89,40170.0,58.9271,59.0224,58.9175,59.0129,40170.0
2024-03-26 15:30:00,61.88,61.93,61.79,61.79,64996.0,59.0033,59.051,58.9175,58.9175,64996.0
2024-03-26 15:35:00,61.8,61.8,61.76,61.77,69691.0,58.9271,58.9271,58.8889,58.8985,69691.0
2024-03-26 15:40:00,61.78,61.8,61.74,61.74,71868.0,58.908,58.9271,58.8699,58.8699,71868.0
2024-03-26 15:45:00,61.75,61.81,61.72,61.8,80043.0,58.8794,58.9366,58.8508,58.9271,80043.0
2024-03-26 15:50:00,61.8,61.84,61.71,61.84,60250.0,58.9271,58.9652,58.8412,58.9652,60250.0
2024-03-26 15:55:00,61.84,61.85,61.74,61.82,203216.0,58.9652,58.9747,58.8699,58.9461,203216.0
2024-03-27 09:30:00,62.11,62.43,62.08,62.4,49886.0,59.2227,59.5278,59.194,59.4992,49886.0
2024-03-27 09:35:00,62.36,62.55,62.33,62.49,51123.0,59.461,59.6422,59.4324,59.585,51123.0
2024-03-27 09:40:00,62.48,62.54,62.43,62.5,32123.0,59.5755,59.6327,59.5278,59.5945,32123.0
2024-03-27 09:45:00,62.51,62.51,62.41,62.45,35229.0,59.6041,59.6041,59.5087,59.5468,35229.0
2024-03-27 09:50:00,62.45,62.47,62.41,62.44,21972.0,59.5468,59.5659,59.5087,59.5373,21972.0
2024-03-27 09:55:00,62.43,62.57,62.43,62.53,31021.0,59.5278,59.6613,59.5278,59.6231,31021.0
2024-03-27 10:00:00,62.53,62.56,62.45,62.47,35584.0,59.6231,59.6517,59.5468,59.5659,35584.0
2024-03-27 10:05:00,62.46,62.47,62.33,62.47,35276.0,59.5564,59.5659,59.4324,59.5659,35276.0
2024-03-27 10:10:00,62.46,62.6,62.44,62.54,39770.0,59.5564,59.6899,59.5373,59.6327,39770.0
2024-03-27 10:15:00,62.55,62.57,62.4,62.4,45315.0,59.6422,59.6613,59.4992,59.4992,45315.0
2024-03-27 10:20:00,62.4,62.46,62.34,62.46,26752.0,59.4992,59.5564,59.442,59.5564,26752.0
2024-03-27 10:25:00,62.47,62.48,62.38,62.46,29116.0,59.5659,59.5755,59.4801,59.5564,29116.0
2024-03-27 10:30:00,62.47,62.6,62.46,62.49,39645.0,59.5659,59.6899,59.5564,59.585,39645.0
2024-03-27 10:35:00,62.5,62.63,62.47,62.52,33267.0,59.5945,59.7185,59.5659,59.6136,33267.0
2024-03-27 10:40:00,62.53,62.58,62.51,62.53,20888.0,59.6231,59.6708,59.6041,59.6231,20888.0
2024-03-27 10:45:00,62.52,62.63,62.52,62.63,28522.0,59.6136,59.7185,59.6136,59.7185,28522.0
2024-03-27 10:50:00,62.63,62.67,62.61,62.65,31634.0,59.7185,59.7566,59.6994,59.7375,31634.0
2024-03-27 10:55:00,62.65,62.69,62.57,62.62,33599.0,59.7375,59.7757,59.6613,59.7089,33599.0
2024-03-27 11:00:00,62.61,62.69,62.56,62.69,19478.0,59.6994,59.7757,59.6517,59.7757,19478.0
2024-03-27 11:05:00,62.69,62.76,62.67,62.68,28079.0,59.7757,59.8424,59.7566,59.7662,28079.0
2024-03-27 11:10:00,62.68,62.77,62.68,62.69,34717.0,59.7662,59.852,59.7662,59.7757,34717.0
2024-03-27 11:15:00,62.69,62.8,62.69,62.78,27170.0,59.7757,59.8806,59.7757,59.8615,27170.0
2024-03-27 11:20:00,62.77,62.8,62.75,62.8,20248.0,59.852,59.8806,59.8329,59.8806,20248.0
2024-03-27 11:25:00,62.8,62.81,62.78,62.81,20298.0,59.8806,59.8901,59.8615,59.8901,20298.0
2024-03-27 11:30:00,62.8,62.81,62.69,62.72,60156.0,59.8806,59.8901,59.7757,59.8043,60156.0
2024-03-27 11:35:00,62.73,62.82,62.72,62.8,22513.0,59.8138,59.8996,59.8043,59.8806,22513.0
2024-03-27 11:40:00,62.8,62.83,62.79,62.81,14721.0,59.8806,59.9092,59.871,59.8901,14721.0
2024-03-27 11:45:00,62.82,62.85,62.78,62.79,23784.0,59.8996,59.9283,59.8615,59.871,23784.0
2024-03-27 11:50:00,62.79,62.81,62.77,62.79,15412.0,59.871,59.8901,59.852,59.871,15412.0
2024-03-27 11:55:00,62.79,62.8,62.69,62.7,27370.0,59.871,59.8806,59.7757,59.7852,27370.0
2024-03-27 12:00:00,62.7,62.74,62.64,62.68,53668.0,59.7852,59.8234,59.728,59.7662,53668.0
2024-03-27 12:05:00,62.68,62.7,62.66,62.7,24213.0,59.7662,59.7852,59.7471,59.7852,24213.0
2024-03-27 12:10:00,62.7,62.72,62.64,62.66,29120.0,59.7852,59.8043,59.728,59.7471,29120.0
2024-03-27 12:15:00,62.65,62.65,62.61,62.61,14583.0,59.7375,59.7375,59.6994,59.6994,14583.0
2024-03-27 12:20:00,62.61,62.63,62.57,62.62,23302.0,59.6994,59.7185,59.6613,59.7089,23302.0
2024-03-27 12:25:00,62.62,62.64,62.6,62.63,22752.0,59.7089,59.728,59.6899,59.7185,22752.0
2024-03-27 12:30:00,62.62,62.67,62.58,62.67,25288.0,59.7089,59.7566,59.6708,59.7566,25288.0
2024-03-27 12:35:00,62.66,62.7,62.65,62.65,30139.0,59.7471,59.7852,59.7375,59.7375,30139.0
2024-03-27 12:40:00,62.65,62.67,62.62,62.63,23851.0,59.7375,59.7566,59.7089,59.7185,23851.0
2024-03-27 12:45:00,62.63,62.65,62.6,62.65,22688.0,59.7185,59.7375,59.6899,59.7375,22688.0
2024-03-27 12:50:00,62.65,62.66,62.62,62.66,23553.0,59.7375,59.7471,59.7089,59.7471,23553.0
2024-03-27 12:55:00,62.66,62.75,62.65,62.75,19235.0,59.7471,59.8329,59.7375,59.8329,19235.0
2024-03-27 13:00:00,62.75,62.8,62.74,62.79,13768.0,59.8329,59.8806,59.8234,59.871,13768.0
2024-03-27 13:05:00,62.79,62.8,62.73,62.74,29638.0,59.871,59.8806,59.8138,59.8234,29638.0
2024-03-27 13:10:00,62.73,62.75,62.7,62.74,22637.0,59.8138,59.8329,59.7852,59.8234,22637.0
2024-03-27 13:15:00,62.74,62.79,62.72,62.74,23919.0,59.8234,59.871,59.8043,59.8234,23919.0
2024-03-27 13:20:00,62.74,62.77,62.74,62.76,11707.0,59.8234,59.852,59.8234,59.8424,11707.0
2024-03-27 13:25:00,62.75,62.84,62.75,62.83,23083.0,59.8329,59.9187,59.8329,59.9092,23083.0
2024-03-27 13:30:00,62.83,62.83,62.76,62.77,33896.0,59.9092,59.9092,59.8424,59.852,33896.0
2024-03-27 13:35:00,62.77,62.78,62.75,62.75,13000.0,59.852,59.8615,59.8329,59.8329,13000.0
2024-03-27 13:40:00,62.75,62.76,62.71,62.76,22166.0,59.8329,59.8424,59.7948,59.8424,22166.0
2024-03-27 13:45:00,62.77,62.78,62.75,62.76,14410.0,59.852,59.8615,59.8329,59.8424,14410.0
2024-03-27 13:50:00,62.75,62.76,62.71,62.72,20058.0,59.8329,59.8424,59.7948,59.8043,20058.0
2024-03-27 13:55:00,62.71,62.73,62.68,62.71,23575.0,59.7948,59.8138,59.7662,59.7948,23575.0
2024-03-27 14:00:00,62.72,62.73,62.69,62.73,64928.0,59.8043,59.8138,59.7757,59.8138,64928.0
2024-03-27 14:05:00,62.72,62.83,62.72,62.83,96381.0,59.8043,59.9092,59.8043,59.9092,96381.0
2024-03-27 14:10:00,62.83,62.85,62.79,62.83,38713.0,59.9092,59.9283,59.871,59.9092,38713.0
2024-03-27 14:15:00,62.84,62.93,62.83,62.93,44723.0,59.9187,60.0045,59.9092,60.0045,44723.0
2024-03-27 14:20:00,62.93,63.09,62.93,63.08,57136.0,60.0045,60.1571,60.0045,60.1476,57136.0
2024-03-27 14:25:00,63.08,63.17,63.08,63.08,43065.0,60.1476,60.2334,60.1476,60.1476,43065.0
2024-03-27 14:30:00,63.08,63.08,62.96,63.02,21038.0,60.1476,60.1476,60.0331,60.0903,21038.0
2024-03-27 14:35:00,63.02,63.1,63.01,63.08,64019.0,60.0903,60.1666,60.0808,60.1476,64019.0
2024-03-27 14:40:00,63.08,63.15,63.05,63.12,33350.0,60.1476,60.2143,60.119,60.1857,33350.0
2024-03-27 14:45:00,63.11,63.13,63.03,63.05,27228.0,60.1762,60.1952,60.0999,60.119,27228.0
2024-03-27 14:50:00,63.05,63.08,63.04,63.07,18739.0,60.119,60.1476,60.1094,60.138,18739.0
2024-03-27 14:55:00,63.06,63.11,63.06,63.08,25914.0,60.1285,60.1762,60.1285,60.1476,25914.0
2024-03-27 15:00:00,63.09,63.14,63.08,63.11,27904.0,60.1571,60.2048,60.1476,60.1762,27904.0
2024-03-27 15:05:00,63.1,63.11,63.05,63.11,30540.0,60.1666,60.1762,60.119,60.1762,30540.0
2024-03-27 15:10:00,63.12,63.15,63.1,63.11,25530.0,60.1857,60.2143,60.1666,60.1762,25530.0
2024-03-27 15:15:00,63.1,63.11,63.01,63.09,42628.0,60.1666,60.1762,60.0808,60.1571,42628.0
2024-03-27 15:20:00,63.08,63.09,63.06,63.06,39515.0,60.1476,60.1571,60.1285,60.1285,39515.0
2024-03-27 15:25:00,63.06,63.1,63.05,63.06,52933.0,60.1285,60.1666,60.119,60.1285,52933.0
2024-03-27 15:30:00,63.05,63.06,62.96,62.99,79802.0,60.119,60.1285,60.0331,60.0617,79802.0
2024-03-27 15:35:00,62.99,62.99,62.9,62.95,53290.0,60.0617,60.0617,59.9759,60.0236,53290.0
2024-03-27 15:40:00,62.94,62.98,62.89,62.98,46176.0,60.0141,60.0522,59.9664,60.0522,46176.0
2024-03-27 15:45:00,62.98,63.0,62.94,62.99,44941.0,60.0522,60.0713,60.0141,60.0617,44941.0
2024-03-27 15:50:00,62.99,63.03,62.91,63.03,75516.0,60.0617,60.0999,59.9855,60.0999,75516.0
2024-03-27 15:55:00,63.02,63.07,62.96,63.02,239877.0,60.0903,60.138,60.0331,60.0903,239877.0
2024-03-28 09:30:00,63.09,63.42,63.09,63.38,61863.0,60.1571,60.4718,60.1571,60.4336,61863.0
2024-03-28 09:35:00,63.36,63.41,63.13,63.19,21922.0,60.4145,60.4622,60.1952,60.2524,21922.0
2024-03-28 09:40:00,63.18,63.19,63.11,63.11,18700.0,60.2429,60.2524,60.1762,60.1762,18700.0
2024-03-28 09:45:00,63.1,63.12,62.83,62.85,44081.0,60.1666,60.1857,59.9092,59.9283,44081.0
2024-03-28 09:50:00,62.85,62.92,62.84,62.87,21965.0,59.9283,59.995,59.9187,59.9473,21965.0
2024-03-28 09:55:00,62.87,62.89,62.82,62.86,19417.0,59.9473,59.9664,59.8996,59.9378,19417.0
2024-03-28 10:00:00,62.85,62.85,62.78,62.8,33149.0,59.9283,59.9283,59.8615,59.8806,33149.0
2024-03-28 10:05:00,62.8,62.88,62.63,62.66,22710.0,59.8806,59.9569,59.7185,59.7471,22710.0
2024-03-28 10:10:00,62.67,62.74,62.65,62.74,23492.0,59.7566,59.8234,59.7375,59.8234,23492.0
2024-03-28 10:15:00,62.75,62.78,62.67,62.67,18829.0,59.8329,59.8615,59.7566,59.7566,18829.0
2024-03-28 10:20:00,62.67,62.73,62.63,62.66,32016.0,59.7566,59.8138,59.7185,59.7471,32016.0
2024-03-28 10:25:00,62.64,62.75,62.64,62.69,19072.0,59.728,59.8329,59.728,59.7757,19072.0
2024-03-28 10:30:00,62.69,62.72,62.68,62.7,18882.0,59.7757,59.8043,59.7662,59.7852,18882.0
2024-03-28 10:35:00,62.71,62.8,62.7,62.79,20946.0,59.7948,59.8806,59.7852,59.871,20946.0
2024-03-28 10:40:00,62.79,62.82,62.72,62.74,33573.0,59.871,59.8996,59.8043,59.8234,33573.0
2024-03-28 10:45:00,62.73,62.86,62.73,62.86,23399.0,59.8138,59.9378,59.8138,59.9378,23399.0
2024-03-28 10:50:00,62.86,62.94,62.85,62.93,16195.0,59.9378,60.0141,59.9283,60.0045,16195.0
2024-03-28 10:55:00,62.94,62.94,62.92,62.92,22818.0,60.0141,60.0141,59.995,59.995,22818.0
2024-03-28 11:00:00,62.92,62.94,62.82,62.82,21990.0,59.995,60.0141,59.8996,59.8996,21990.0
2024-03-28 11:05:00,62.81,62.87,62.8,62.8,24421.0,59.8901,59.9473,59.8806,59.8806,24421.0
2024-03-28 11:10:00,62.8,62.9,62.8,62.89,25241.0,59.8806,59.9759,59.8806,59.9664,25241.0
2024-03-28 11:15:00,62.89,62.95,62.89,62.92,28029.0,59.9664,60.0236,59.9664,59.995,28029.0
2024-03-28 11:20:00,62.92,62.92,62.87,62.87,17115.0,59.995,59.995,59.9473,59.9473,17115.0
2024-03-28 11:25:00,62.89,62.97,62.87,62.94,28536.0,59.9664,60.0427,59.9473,60.0141,28536.0
2024-03-28 11:30:00,62.94,62.98,62.89,62.9,26123.0,60.0141,60.0522,59.9664,59.9759,26123.0
2024-03-28 11:35:00,62.9,62.92,62.84,62.92,29034.0,59.9759,59.995,59.9187,59.995,29034.0
2024-03-28 11:40:00,62.93,62.96,62.91,62.96,20326.0,60.0045,60.0331,59.9855,60.0331,20326.0
2024-03-28 11:45:00,62.95,63.02,62.92,63.01,27417.0,60.0236,60.0903,59.995,60.0808,27417.0
2024-03-28 11:50:00,63.0,63.02,62.97,62.97,20234.0,60.0713,60.0903,60.0427,60.0427,20234.0
2024-03-28 11:55:00,62.98,63.03,62.98,63.0,28668.0,60.0522,60.0999,60.0522,60.0713,28668.0
2024-03-28 12:00:00,63.0,63.03,62.94,63.02,26616.0,60.0713,60.0999,60.0141,60.0903,26616.0
2024-03-28 12:05:00,63.04,63.1,63.02,63.05,36690.0,60.1094,60.1666,60.0903,60.119,36690.0
2024-03-28 12:10:00,63.06,63.1,63.04,63.05,36822.0,60.1285,60.1666,60.1094,60.119,36822.0
2024-03-28 12:15:00,63.04,63.12,63.03,63.11,20329.0,60.1094,60.1857,60.0999,60.1762,20329.0
2024-03-28 12:20:00,63.12,63.14,63.11,63.12,18052.0,60.1857,60.2048,60.1762,60.1857,18052.0
2024-03-28 12:25:00,63.11,63.12,63.1,63.12,12098.0,60.1762,60.1857,60.1666,60.1857,12098.0
2024-03-28 12:30:00,63.11,63.11,63.06,63.06,35876.0,60.1762,60.1762,60.1285,60.1285,35876.0
2024-03-28 12:35:00,63.04,63.07,63.0,63.06,22243.0,60.1094,60.138,60.0713,60.1285,22243.0
2024-03-28 12:40:00,63.06,63.09,63.01,63.08,19839.0,60.1285,60.1571,60.0808,60.1476,19839.0
2024-03-28 12:45:00,63.08,63.08,63.02,63.08,26466.0,60.1476,60.1476,60.0903,60.1476,26466.0
2024-03-28 12:50:00,63.08,63.09,63.06,63.08,17369.0,60.1476,60.1571,60.1285,60.1476,17369.0
2024-03-28 12:55:00,63.08,63.13,63.07,63.11,25135.0,60.1476,60.1952,60.138,60.1762,25135.0
2024-03-28 13:00:00,63.12,63.17,63.07,63.15,38807.0,60.1857,60.2334,60.138,60.2143,38807.0
2024-03-28 13:05:00,63.16,63.19,63.14,63.19,24415.0,60.2238,60.2524,60.2048,60.2524,24415.0
2024-03-28 13:10:00,63.19,63.23,63.17,63.21,26391.0,60.2524,60.2906,60.2334,60.2715,26391.0
2024-03-28 13:15:00,63.22,63.24,63.12,63.13,30102.0,60.2811,60.3001,60.1857,60.1952,30102.0
2024-03-28 13:20:00,63.12,63.17,63.12,63.17,15709.0,60.1857,60.2334,60.1857,60.2334,15709.0
2024-03-28 13:25:00,63.18,63.19,63.1,63.11,25515.0,60.2429,60.2524,60.1666,60.1762,25515.0
2024-03-28 13:30:00,63.11,63.19,63.09,63.11,54972.0,60.1762,60.2524,60.1571,60.1762,54972.0
2024-03-28 13:35:00,63.11,63.12,63.06,63.12,18952.0,60.1762,60.1857,60.1285,60.1857,18952.0
2024-03-28 13:40:00,63.11,63.12,63.02,63.1,19376.0,60.1762,60.1857,60.0903,60.1666,19376.0
2024-03-28 13:45:00,63.09,63.11,63.08,63.11,15647.0,60.1571,60.1762,60.1476,60.1762,15647.0
2024-03-28 13:50:00,63.1,63.15,63.08,63.15,21032.0,60.1666,60.2143,60.1476,60.2143,21032.0
2024-03-28 13:55:00,63.14,63.16,63.07,63.15,36545.0,60.2048,60.2238,60.138,60.2143,36545.0
2024-03-28 14:00:00,63.15,63.18,63.12,63.14,64477.0,60.2143,60.2429,60.1857,60.2048,64477.0
2024-03-28 14:05:00,63.14,63.17,63.13,63.15,28270.0,60.2048,60.2334,60.1952,60.2143,28270.0
2024-03-28 14:10:00,63.14,63.17,63.12,63.12,27524.0,60.2048,60.2334,60.1857,60.1857,27524.0
2024-03-28 14:15:00,63.13,63.14,63.07,63.1,44093.0,60.1952,60.2048,60.138,60.1666,44093.0
2024-03-28 14:20:00,63.1,63.12,63.05,63.06,26570.0,60.1666,60.1857,60.119,60.1285,26570.0
2024-03-28 14:25:00,63.05,63.07,63.04,63.06,28106.0,60.119,60.138,60.1094,60.1285,28106.0
2024-03-28 14:30:00,63.06,63.06,62.98,63.0,25763.0,60.1285,60.1285,60.0522,60.0713,25763.0
2024-03-28 14:35:00,63.01,63.02,62.96,63.0,25309.0,60.0808,60.0903,60.0331,60.0713,25309.0
2024-03-28 14:40:00,62.98,63.0,62.95,62.97,27944.0,60.0522,60.0713,60.0236,60.0427,27944.0
2024-03-28 14:45:00,62.97,62.98,62.92,62.92,21150.0,60.0427,60.0522,59.995,59.995,21150.0
2024-03-28 14:50:00,62.92,62.94,62.92,62.94,15926.0,59.995,60.0141,59.995,60.0141,15926.0
2024-03-28 14:55:00,62.95,63.04,62.93,63.04,22420.0,60.0236,60.1094,60.0045,60.1094,22420.0
2024-03-28 15:00:00,63.04,63.05,62.9,62.92,41630.0,60.1094,60.119,59.9759,59.995,41630.0
2024-03-28 15:05:00,62.91,62.93,62.88,62.92,27525.0,59.9855,60.0045,59.9569,59.995,27525.0
2024-03-28 15:10:00,62.92,62.94,62.89,62.94,31984.0,59.995,60.0141,59.9664,60.0141,31984.0
2024-03-28 15:15:00,62.95,62.95,62.87,62.88,32955.0,60.0236,60.0236,59.9473,59.9569,32955.0
2024-03-28 15:20:00,62.89,62.92,62.88,62.92,28686.0,59.9664,59.995,59.9569,59.995,28686.0
2024-03-28 15:25:00,62.92,63.01,62.91,63.01,35495.0,59.995,60.0808,59.9855,60.0808,35495.0
2024-03-28 15:30:00,63.01,63.04,62.91,62.92,67917.0,60.0808,60.1094,59.9855,59.995,67917.0
2024-03-28 15:35:00,62.92,62.98,62.9,62.93,45869.0,59.995,60.0522,59.9759,60.0045,45869.0
2024-03-28 15:40:00,62.93,62.96,62.9,62.93,55317.0,60.0045,60.0331,59.9759,60.0045,55317.0
2024-03-28 15:45:00,62.94,63.08,62.93,63.07,83231.0,60.0141,60.1476,60.0045,60.138,83231.0
2024-03-28 15:50:00,63.06,63.06,62.82,62.87,66793.0,60.1285,60.1285,59.8996,59.9473,66793.0
2024-03-28 15:55:00,62.87,62.93,62.79,62.81,192559.0,59.9473,60.0045,59.871,59.8901,192559.0
2024-04-01 09:30:00,63.1,63.34,63.07,63.14,66095.0,60.1666,60.3955,60.138,60.2048,66095.0
2024-04-01 09:35:00,63.16,63.16,62.75,62.84,34247.0,60.2238,60.2238,59.8329,59.9187,34247.0
2024-04-01 09:40:00,62.83,62.86,62.76,62.82,25086.0,59.9092,59.9378,59.8424,59.8996,25086.0
2024-04-01 09:45:00,62.82,62.95,62.77,62.95,55941.0,59.8996,60.0236,59.852,60.0236,55941.0
2024-04-01 09:50:00,62.95,63.06,62.92,62.99,38639.0,60.0236,60.1285,59.995,60.0617,38639.0
2024-04-01 09:55:00,62.99,63.15,62.99,63.11,35538.0,60.0617,60.2143,60.0617,60.1762,35538.0
2024-04-01 10:00:00,63.1,63.16,63.06,63.14,63336.0,60.1666,60.2238,60.1285,60.2048,63336.0
2024-04-01 10:05:00,63.15,63.17,63.07,63.08,63797.0,60.2143,60.2334,60.138,60.1476,63797.0
2024-04-01 10:10:00,63.08,63.11,63.0,63.0,29328.0,60.1476,60.1762,60.0713,60.0713,29328.0
2024-04-01 10:15:00,62.99,63.0,62.91,62.94,25807.0,60.0617,60.0713,59.9855,60.0141,25807.0
2024-04-01 10:20:00,62.93,62.96,62.91,62.94,22090.0,60.0045,60.0331,59.9855,60.0141,22090.0
2024-04-01 10:25:00,62.93,62.96,62.8,62.84,22990.0,60.0045,60.0331,59.8806,59.9187,22990.0
2024-04-01 10:30:00,62.84,62.86,62.81,62.84,29237.0,59.9187,59.9378,59.8901,59.9187,29237.0
2024-04-01 10:35:00,62.84,62.86,62.72,62.76,24300.0,59.9187,59.9378,59.8043,59.8424,24300.0
2024-04-01 10:40:00,62.76,62.8,62.72,62.74,20987.0,59.8424,59.8806,59.8043,59.8234,20987.0
2024-04-01 10:45:00,62.73,62.77,62.71,62.71,22569.0,59.8138,59.852,59.7948,59.7948,22569.0
2024-04-01 10:50:00,62.7,62.84,62.7,62.81,17573.0,59.7852,59.9187,59.7852,59.8901,17573.0
2024-04-01 10:55:00,62.8,62.82,62.78,62.81,12681.0,59.8806,59.8996,59.8615,59.8901,12681.0
2024-04-01 11:00:00,62.81,62.82,62.72,62.76,35295.0,59.8901,59.8996,59.8043,59.8424,35295.0
2024-04-01 11:05:00,62.76,62.76,62.71,62.71,11960.0,59.8424,59.8424,59.7948,59.7948,11960.0
2024-04-01 11:10:00,62.72,62.73,62.66,62.67,26161.0,59.8043,59.8138,59.7471,59.7566,26161.0
2024-04-01 11:15:00,62.66,62.77,62.64,62.72,38141.0,59.7471,59.852,59.728,59.8043,38141.0
2024-04-01 11:20:00,62.71,62.72,62.64,62.69,19359.0,59.7948,59.8043,59.728,59.7757,19359.0
2024-04-01 11:25:00,62.69,62.72,62.64,62.65,27737.0,59.7757,59.8043,59.728,59.7375,27737.0
2024-04-01 11:30:00,62.64,62.66,62.64,62.65,15203.0,59.728,59.7471,59.728,59.7375,15203.0
2024-04-01 11:35:00,62.65,62.65,62.58,62.62,37301.0,59.7375,59.7375,59.6708,59.7089,37301.0
2024-04-01 11:40:00,62.62,62.63,62.57,62.61,20599.0,59.7089,59.7185,59.6613,59.6994,20599.0
2024-04-01 11:45:00,62.62,62.62,62.57,62.57,22667.0,59.7089,59.7089,59.6613,59.6613,22667.0
2024-04-01 11:50:00,62.56,62.58,62.53,62.54,13635.0,59.6517,59.6708,59.6231,59.6327,13635.0
2024-04-01 11:55:00,62.53,62.55,62.44,62.44,22835.0,59.6231,59.6422,59.5373,59.5373,22835.0
2024-04-01 12:00:00,62.42,62.44,62.36,62.36,17583.0,59.5182,59.5373,59.461,59.461,17583.0
2024-04-01 12:05:00,62.36,62.37,62.32,62.34,18652.0,59.461,59.4706,59.4229,59.442,18652.0
2024-04-01 12:10:00,62.34,62.36,62.3,62.34,33757.0,59.442,59.461,59.4038,59.442,33757.0
2024-04-01 12:15:00,62.35,62.35,62.26,62.34,25344.0,59.4515,59.4515,59.3657,59.442,25344.0
2024-04-01 12:20:00,62.34,62.41,62.32,62.41,23963.0,59.442,59.5087,59.4229,59.5087,23963.0
2024-04-01 12:25:00,62.41,62.54,62.41,62.54,12555.0,59.5087,59.6327,59.5087,59.6327,12555.0
2024-04-01 12:30:00,62.54,62.59,62.54,62.58,22982.0,59.6327,59.6803,59.6327,59.6708,22982.0
2024-04-01 12:35:00,62.6,62.62,62.55,62.62,28700.0,59.6899,59.7089,59.6422,59.7089,28700.0
2024-04-01 12:40:00,62.63,62.64,62.61,62.61,13972.0,59.7185,59.728,59.6994,59.6994,13972.0
2024-04-01 12:45:00,62.61,62.62,62.57,62.6,10083.0,59.6994,59.7089,59.6613,59.6899,10083.0
2024-04-01 12:50:00,62.61,62.63,62.59,62.59,11568.0,59.6994,59.7185,59.6803,59.6803,11568.0
2024-04-01 12:55:00,62.59,62.6,62.55,62.58,14777.0,59.6803,59.6899,59.6422,59.6708,14777.0
2024-04-01 13:00:00,62.59,62.59,62.55,62.56,7879.0,59.6803,59.6803,59.6422,59.6517,7879.0
2024-04-01 13:05:00,62.56,62.62,62.56,62.61,10524.0,59.6517,59.7089,59.6517,59.6994,10524.0
2024-04-01 13:10:00,62.62,62.62,62.59,62.61,13876.0,59.7089,59.7089,59.6803,59.6994,13876.0
2024-04-01 13:15:00,62.62,62.62,62.55,62.58,15095.0,59.7089,59.7089,59.6422,59.6708,15095.0
2024-04-01 13:20:00,62.57,62.58,62.52,62.55,13248.0,59.6613,59.6708,59.6136,59.6422,13248.0
2024-04-01 13:25:00,62.55,62.6,62.54,62.58,16101.0,59.6422,59.6899,59.6327,59.6708,16101.0
2024-04-01 13:30:00,62.58,62.6,62.58,62.59,6190.0,59.6708,59.6899,59.6708,59.6803,6190.0
2024-04-01 13:35:00,62.59,62.62,62.58,62.62,13345.0,59.6803,59.7089,59.6708,59.7089,13345.0
2024-04-01 13:40:00,62.62,62.67,62.62,62.67,13153.0,59.7089,59.7566,59.7089,59.7566,13153.0
2024-04-01 13:45:00,62.66,62.68,62.65,62.66,27318.0,59.7471,59.7662,59.7375,59.7471,27318.0
2024-04-01 13:50:00,62.66,62.71,62.66,62.71,10095.0,59.7471,59.7948,59.7471,59.7948,10095.0
2024-04-01 13:55:00,62.71,62.73,62.68,62.69,16505.0,59.7948,59.8138,59.7662,59.7757,16505.0
2024-04-01 14:00:00,62.68,62.69,62.66,62.67,11995.0,59.7662,59.7757,59.7471,59.7566,11995.0
2024-04-01 14:05:00,62.67,62.67,62.63,62.65,12767.0,59.7566,59.7566,59.7185,59.7375,12767.0
2024-04-01 14:10:00,62.66,62.67,62.6,62.62,13502.0,59.7471,59.7566,59.6899,59.7089,13502.0
2024-04-01 14:15:00,62.62,62.67,62.62,62.67,12062.0,59.7089,59.7566,59.7089,59.7566,12062.0
2024-04-01 14:20:00,62.67,62.7,62.67,62.69,11529.0,59.7566,59.7852,59.7566,59.7757,11529.0
2024-04-01 14:25:00,62.68,62.74,62.68,62.73,18336.0,59.7662,59.8234,59.7662,59.8138,18336.0
2024-04-01 14:30:00,62.73,62.74,62.67,62.69,18724.0,59.8138,59.8234,59.7566,59.7757,18724.0
2024-04-01 14:35:00,62.69,62.71,62.68,62.71,19104.0,59.7757,59.7948,59.7662,59.7948,19104.0
2024-04-01 14:40:00,62.7,62.71,62.68,62.68,15450.0,59.7852,59.7948,59.7662,59.7662,15450.0
2024-04-01 14:45:00,62.68,62.71,62.68,62.7,13518.0,59.7662,59.7948,59.7662,59.7852,13518.0
2024-04-01 14:50:00,62.7,62.71,62.7,62.7,13613.0,59.7852,59.7948,59.7852,59.7852,13613.0
2024-04-01 14:55:00,62.7,62.71,62.58,62.58,31174.0,59.7852,59.7948,59.6708,59.6708,31174.0
2024-04-01 15:00:00,62.58,62.65,62.57,62.62,19485.0,59.6708,59.7375,59.6613,59.7089,19485.0
2024-04-01 15:05:00,62.61,62.66,62.6,62.65,10139.0,59.6994,59.7471,59.6899,59.7375,10139.0
2024-04-01 15:10:00,62.66,62.67,62.58,62.58,17855.0,59.7471,59.7566,59.6708,59.6708,17855.0
2024-04-01 15:15:00,62.58,62.61,62.55,62.55,19476.0,59.6708,59.6994,59.6422,59.6422,19476.0
2024-04-01 15:20:00,62.55,62.57,62.53,62.55,34166.0,59.6422,59.6613,59.6231,59.6422,34166.0
2024-04-01 15:25:00,62.55,62.55,62.47,62.54,19541.0,59.6422,59.6422,59.5659,59.6327,19541.0
2024-04-01 15:30:00,62.54,62.57,62.51,62.52,34182.0,59.6327,59.6613,59.6041,59.6136,34182.0
2024-04-01 15:35:00,62.53,62.54,62.42,62.43,45344.0,59.6231,59.6327,59.5182,59.5278,45344.0
2024-04-01 15:40:00,62.43,62.58,62.42,62.56,39131.0,59.5278,59.6708,59.5182,59.6517,39131.0
2024-04-01 15:45:00,62.57,62.59,62.4,62.4,87379.0,59.6613,59.6803,59.4992,59.4992,87379.0
2024-04-01 15:50:00,62.39,62.44,62.35,62.41,38506.0,59.4896,59.5373,59.4515,59.5087,38506.0
2024-04-01 15:55:00,62.42,62.43,62.34,62.34,143974.0,59.5182,59.5278,59.442,59.442,143974.0
2024-04-02 09:30:00,62.46,63.09,62.36,62.99,105860.0,59.5564,60.1571,59.461,60.0617,105860.0
2024-04-02 09:35:00,62.97,63.05,62.68,63.0,113195.0,60.0427,60.119,59.7662,60.0713,113195.0
2024-04-02 09:40:00,63.0,63.19,62.96,63.14,46003.0,60.0713,60.2524,60.0331,60.2048,46003.0
2024-04-02 09:45:00,63.14,63.28,63.06,63.09,82411.0,60.2048,60.3383,60.1285,60.1571,82411.0
2024-04-02 09:50:00,63.1,63.13,62.89,63.13,53652.0,60.1666,60.1952,59.9664,60.1952,53652.0
2024-04-02 09:55:00,63.13,63.15,63.01,63.13,39859.0,60.1952,60.2143,60.0808,60.1952,39859.0
2024-04-02 10:00:00,63.12,63.23,63.04,63.14,25357.0,60.1857,60.2906,60.1094,60.2048,25357.0
2024-04-02 10:05:00,63.14,63.18,62.89,62.89,26144.0,60.2048,60.2429,59.9664,59.9664,26144.0
2024-04-02 10:10:00,62.89,62.89,62.72,62.76,16726.0,59.9664,59.9664,59.8043,59.8424,16726.0
2024-04-02 10:15:00,62.78,62.82,62.69,62.72,29132.0,59.8615,59.8996,59.7757,59.8043,29132.0
2024-04-02 10:20:00,62.73,62.78,62.68,62.69,21963.0,59.8138,59.8615,59.7662,59.7757,21963.0
2024-04-02 10:25:00,62.69,62.7,62.61,62.65,25439.0,59.7757,59.7852,59.6994,59.7375,25439.0
2024-04-02 10:30:00,62.66,62.71,62.62,62.67,35548.0,59.7471,59.7948,59.7089,59.7566,35548.0
2024-04-02 10:35:00,62.66,62.72,62.59,62.59,34755.0,59.7471,59.8043,59.6803,59.6803,34755.0
2024-04-02 10:40:00,62.59,62.59,62.44,62.46,28359.0,59.6803,59.6803,59.5373,59.5564,28359.0
2024-04-02 10:45:00,62.46,62.48,62.44,62.46,18230.0,59.5564,59.5755,59.5373,59.5564,18230.0
2024-04-02 10:50:00,62.47,62.48,62.36,62.38,27487.0,59.5659,59.5755,59.461,59.4801,27487.0
2024-04-02 10:55:00,62.38,62.46,62.38,62.43,20846.0,59.4801,59.5564,59.4801,59.5278,20846.0
2024-04-02 11:00:00,62.44,62.5,62.42,62.47,23975.0,59.5373,59.5945,59.5182,59.5659,23975.0
2024-04-02 11:05:00,62.46,62.5,62.44,62.49,20425.0,59.5564,59.5945,59.5373,59.585,20425.0
2024-04-02 11:10:00,62.49,62.57,62.49,62.52,18551.0,59.585,59.6613,59.585,59.6136,18551.0
2024-04-02 11:15:00,62.52,62.57,62.44,62.44,16282.0,59.6136,59.6613,59.5373,59.5373,16282.0
2024-04-02 11:20:00,62.44,62.5,62.44,62.44,13778.0,59.5373,59.5945,59.5373,59.5373,13778.0
2024-04-02 11:25:00,62.44,62.47,62.43,62.45,15745.0,59.5373,59.5659,59.5278,59.5468,15745.0
2024-04-02 11:30:00,62.45,62.47,62.38,62.39,20023.0,59.5468,59.5659,59.4801,59.4896,20023.0
2024-04-02 11:35:00,62.39,62.42,62.33,62.39,67511.0,59.4896,59.5182,59.4324,59.4896,67511.0
2024-04-02 11:40:00,62.38,62.48,62.38,62.44,20419.0,59.4801,59.5755,59.4801,59.5373,20419.0
2024-04-02 11:45:00,62.43,62.49,62.42,62.47,13592.0,59.5278,59.585,59.5182,59.5659,13592.0
2024-04-02 11:50:00,62.47,62.47,62.41,62.46,12615.0,59.5659,59.5659,59.5087,59.5564,12615.0
2024-04-02 11:55:00,62.46,62.52,62.46,62.52,19092.0,59.5564,59.6136,59.5564,59.6136,19092.0
2024-04-02 12:00:00,62.52,62.54,62.44,62.44,15366.0,59.6136,59.6327,59.5373,59.5373,15366.0
2024-04-02 12:05:00,62.43,62.49,62.43,62.49,13095.0,59.5278,59.585,59.5278,59.585,13095.0
2024-04-02 12:10:00,62.49,62.51,62.45,62.45,18825.0,59.585,59.6041,59.5468,59.5468,18825.0
2024-04-02 12:15:00,62.46,62.54,62.46,62.53,13448.0,59.5564,59.6327,59.5564,59.6231,13448.0
2024-04-02 12:20:00,62.54,62.6,62.5,62.56,19868.0,59.6327,59.6899,59.5945,59.6517,19868.0
2024-04-02 12:25:00,62.55,62.59,62.54,62.58,11774.0,59.6422,59.6803,59.6327,59.6708,11774.0
2024-04-02 12:30:00,62.58,62.59,62.56,62.56,19452.0,59.6708,59.6803,59.6517,59.6517,19452.0
2024-04-02 12:35:00,62.56,62.71,62.56,62.71,23078.0,59.6517,59.7948,59.6517,59.7948,23078.0
2024-04-02 12:40:00,62.71,62.77,62.7,62.77,17994.0,59.7948,59.852,59.7852,59.852,17994.0
2024-04-02 12:45:00,62.76,62.82,62.72,62.78,80529.0,59.8424,59.8996,59.8043,59.8615,80529.0
2024-04-02 12:50:00,62.78,62.79,62.76,62.79,12199.0,59.8615,59.871,59.8424,59.871,12199.0
2024-04-02 12:55:00,62.79,62.82,62.76,62.78,16720.0,59.871,59.8996,59.8424,59.8615,16720.0
2024-04-02 13:00:00,62.79,62.79,62.73,62.78,11448.0,59.871,59.871,59.8138,59.8615,11448.0
2024-04-02 13:05:00,62.78,62.79,62.76,62.76,9194.0,59.8615,59.871,59.8424,59.8424,9194.0
2024-04-02 13:10:00,62.76,62.77,62.69,62.7,15301.0,59.8424,59.852,59.7757,59.7852,15301.0
2024-04-02 13:15:00,62.7,62.77,62.65,62.71,47889.0,59.7852,59.852,59.7375,59.7948,47889.0
2024-04-02 13:20:00,62.72,62.76,62.72,62.76,12645.0,59.8043,59.8424,59.8043,59.8424,12645.0
2024-04-02 13:25:00,62.76,62.76,62.74,62.75,7316.0,59.8424,59.8424,59.8234,59.8329,7316.0
2024-04-02 13:30:00,62.75,62.77,62.74,62.75,18041.0,59.8329,59.852,59.8234,59.8329,18041.0
2024-04-02 13:35:00,62.75,62.75,62.71,62.72,15779.0,59.8329,59.8329,59.7948,59.8043,15779.0
2024-04-02 13:40:00,62.73,62.75,62.72,62.75,17637.0,59.8138,59.8329,59.8043,59.8329,17637.0
2024-04-02 13:45:00,62.75,62.78,62.74,62.76,17585.0,59.8329,59.8615,59.8234,59.8424,17585.0
2024-04-02 13:50:00,62.76,62.77,62.71,62.73,14703.0,59.8424,59.852,59.7948,59.8138,14703.0
2024-04-02 13:55:00,62.73,62.82,62.73,62.79,26018.0,59.8138,59.8996,59.8138,59.871,26018.0
2024-04-02 14:00:00,62.79,62.81,62.76,62.78,13463.0,59.871,59.8901,59.8424,59.8615,13463.0
2024-04-02 14:05:00,62.78,62.82,62.77,62.82,14477.0,59.8615,59.8996,59.852,59.8996,14477.0
2024-04-02 14:10:00,62.81,62.82,62.75,62.76,18486.0,59.8901,59.8996,59.8329,59.8424,18486.0
2024-04-02 14:15:00,62.77,62.78,62.76,62.78,12276.0,59.852,59.8615,59.8424,59.8615,12276.0
2024-04-02 14:20:00,62.79,62.79,62.69,62.71,11871.0,59.871,59.871,59.7757,59.7948,11871.0
2024-04-02 14:25:00,62.7,62.73,62.68,62.7,13445.0,59.7852,59.8138,59.7662,59.7852,13445.0
2024-04-02 14:30:00,62.7,62.71,62.61,62.61,24470.0,59.7852,59.7948,59.6994,59.6994,24470.0
2024-04-02 14:35:00,62.62,62.68,62.6,62.67,18459.0,59.7089,59.7662,59.6899,59.7566,18459.0
2024-04-02 14:40:00,62.66,62.69,62.6,62.67,31268.0,59.7471,59.7757,59.6899,59.7566,31268.0
2024-04-02 14:45:00,62.68,62.71,62.66,62.69,20765.0,59.7662,59.7948,59.7471,59.7757,20765.0
2024-04-02 14:50:00,62.69,62.71,62.66,62.66,24459.0,59.7757,59.7948,59.7471,59.7471,24459.0
2024-04-02 14:55:00,62.67,62.69,62.62,62.65,19793.0,59.7566,59.7757,59.7089,59.7375,19793.0
2024-04-02 15:00:00,62.64,62.64,62.6,62.62,20724.0,59.728,59.728,59.6899,59.7089,20724.0
2024-04-02 15:05:00,62.63,62.67,62.6,62.61,27787.0,59.7185,59.7566,59.6899,59.6994,27787.0
2024-04-02 15:10:00,62.61,62.64,62.61,62.63,19754.0,59.6994,59.728,59.6994,59.7185,19754.0
2024-04-02 15:15:00,62.63,62.67,62.61,62.64,30922.0,59.7185,59.7566,59.6994,59.728,30922.0
2024-04-02 15:20:00,62.64,62.64,62.57,62.58,30983.0,59.728,59.728,59.6613,59.6708,30983.0
2024-04-02 15:25:00,62.58,62.63,62.58,62.63,33143.0,59.6708,59.7185,59.6708,59.7185,33143.0
2024-04-02 15:30:00,62.63,62.65,62.5,62.51,57757.0,59.7185,59.7375,59.5945,59.6041,57757.0
2024-04-02 15:35:00,62.52,62.59,62.48,62.51,54206.0,59.6136,59.6803,59.5755,59.6041,54206.0
2024-04-02 15:40:00,62.51,62.6,62.5,62.58,33653.0,59.6041,59.6899,59.5945,59.6708,33653.0
2024-04-02 15:45:00,62.59,62.66,62.57,62.66,68701.0,59.6803,59.7471,59.6613,59.7471,68701.0
2024-04-02 15:50:00,62.66,62.66,62.49,62.54,55331.0,59.7471,59.7471,59.585,59.6327,55331.0
2024-04-02 15:55:00,62.54,62.71,62.54,62.7,193707.0,59.6327,59.7948,59.6327,59.7852,193707.0
2024-04-03 09:30:00,62.5,62.71,62.5,62.66,49344.0,59.5945,59.7948,59.5945,59.7471,49344.0
2024-04-03 09:35:00,62.65,62.77,62.59,62.76,25797.0,59.7375,59.852,59.6803,59.8424,25797.0
2024-04-03 09:40:00,62.75,62.9,62.75,62.81,80313.0,59.8329,59.9759,59.8329,59.8901,80313.0
2024-04-03 09:45:00,62.81,62.83,62.72,62.72,27100.0,59.8901,59.9092,59.8043,59.8043,27100.0
2024-04-03 09:50:00,62.73,62.75,62.58,62.62,29970.0,59.8138,59.8329,59.6708,59.7089,29970.0
2024-04-03 09:55:00,62.61,62.63,62.58,62.62,17653.0,59.6994,59.7185,59.6708,59.7089,17653.0
2024-04-03 10:00:00,62.62,62.68,62.58,62.59,33290.0,59.7089,59.7662,59.6708,59.6803,33290.0
2024-04-03 10:05:00,62.59,62.61,62.55,62.58,20562.0,59.6803,59.6994,59.6422,59.6708,20562.0
2024-04-03 10:10:00,62.58,62.58,62.43,62.48,49651.0,59.6708,59.6708,59.5278,59.5755,49651.0
2024-04-03 10:15:00,62.48,62.52,62.42,62.45,25961.0,59.5755,59.6136,59.5182,59.5468,25961.0
2024-04-03 10:20:00,62.46,62.47,62.28,62.3,40763.0,59.5564,59.5659,59.3847,59.4038,40763.0
2024-04-03 10:25:00,62.3,62.39,62.25,62.36,52189.0,59.4038,59.4896,59.3561,59.461,52189.0
2024-04-03 10:30:00,62.35,62.4,62.32,62.32,69003.0,59.4515,59.4992,59.4229,59.4229,69003.0
2024-04-03 10:35:00,62.32,62.33,62.23,62.26,60781.0,59.4229,59.4324,59.3371,59.3657,60781.0
2024-04-03 10:40:00,62.26,62.27,62.05,62.05,96790.0,59.3657,59.3752,59.1654,59.1654,96790.0
2024-04-03 10:45:00,62.06,62.32,61.97,62.25,122075.0,59.175,59.4229,59.0892,59.3561,122075.0
2024-04-03 10:50:00,62.25,62.38,62.25,62.38,21471.0,59.3561,59.4801,59.3561,59.4801,21471.0
2024-04-03 10:55:00,62.37,62.38,62.21,62.27,24397.0,59.4706,59.4801,59.318,59.3752,24397.0
2024-04-03 11:00:00,62.25,62.39,62.22,62.35,24633.0,59.3561,59.4896,59.3275,59.4515,24633.0
2024-04-03 11:05:00,62.35,62.4,62.34,62.38,17443.0,59.4515,59.4992,59.442,59.4801,17443.0
2024-04-03 11:10:00,62.38,62.43,62.37,62.4,19038.0,59.4801,59.5278,59.4706,59.4992,19038.0
2024-04-03 11:15:00,62.4,62.47,62.37,62.47,15207.0,59.4992,59.5659,59.4706,59.5659,15207.0
2024-04-03 11:20:00,62.48,62.51,62.38,62.46,22444.0,59.5755,59.6041,59.4801,59.5564,22444.0
2024-04-03 11:25:00,62.47,62.49,62.37,62.39,23485.0,59.5659,59.585,59.4706,59.4896,23485.0
2024-04-03 11:30:00,62.39,62.42,62.37,62.38,27836.0,59.4896,59.5182,59.4706,59.4801,27836.0
2024-04-03 11:35:00,62.38,62.46,62.34,62.45,17185.0,59.4801,59.5564,59.442,59.5468,17185.0
2024-04-03 11:40:00,62.45,62.47,62.41,62.42,56820.0,59.5468,59.5659,59.5087,59.5182,56820.0
2024-04-03 11:45:00,62.43,62.5,62.4,62.43,42338.0,59.5278,59.5945,59.4992,59.5278,42338.0
2024-04-03 11:50:00,62.45,62.52,62.45,62.5,131105.0,59.5468,59.6136,59.5468,59.5945,131105.0
2024-04-03 11:55:00,62.52,62.55,62.46,62.5,41625.0,59.6136,59.6422,59.5564,59.5945,41625.0
2024-04-03 12:00:00,62.49,62.53,62.45,62.53,16008.0,59.585,59.6231,59.5468,59.6231,16008.0
2024-04-03 12:05:00,62.53,62.53,62.51,62.51,12844.0,59.6231,59.6231,59.6041,59.6041,12844.0
2024-04-03 12:10:00,62.52,62.61,62.5,62.52,44116.0,59.6136,59.6994,59.5945,59.6136,44116.0
2024-04-03 12:15:00,62.52,62.55,62.5,62.54,15702.0,59.6136,59.6422,59.5945,59.6327,15702.0
2024-04-03 12:20:00,62.54,62.55,62.5,62.54,15254.0,59.6327,59.6422,59.5945,59.6327,15254.0
2024-04-03 12:25:00,62.53,62.53,62.49,62.5,7260.0,59.6231,59.6231,59.585,59.5945,7260.0
2024-04-03 12:30:00,62.51,62.51,62.41,62.46,17470.0,59.6041,59.6041,59.5087,59.5564,17470.0
2024-04-03 12:35:00,62.45,62.46,62.33,62.33,21527.0,59.5468,59.5564,59.4324,59.4324,21527.0
2024-04-03 12:40:00,62.34,62.39,62.34,62.35,15128.0,59.442,59.4896,59.442,59.4515,15128.0
2024-04-03 12:45:00,62.36,62.38,62.33,62.35,28233.0,59.461,59.4801,59.4324,59.4515,28233.0
2024-04-03 12:50:00,62.36,62.44,62.36,62.42,33861.0,59.461,59.5373,59.461,59.5182,33861.0
2024-04-03 12:55:00,62.41,62.42,62.39,62.4,11575.0,59.5087,59.5182,59.4896,59.4992,11575.0
2024-04-03 13:00:00,62.41,62.43,62.36,62.43,22419.0,59.5087,59.5278,59.461,59.5278,22419.0
2024-04-03 13:05:00,62.42,62.46,62.41,62.45,12011.0,59.5182,59.5564,59.5087,59.5468,12011.0
2024-04-03 13:10:00,62.46,62.49,62.46,62.49,10260.0,59.5564,59.585,59.5564,59.585,10260.0
2024-04-03 13:15:00,62.48,62.5,62.47,62.49,9432.0,59.5755,59.5945,59.5659,59.585,9432.0
2024-04-03 13:20:00,62.49,62.5,62.44,62.47,21620.0,59.585,59.5945,59.5373,59.5659,21620.0
2024-04-03 13:25:00,62.47,62.48,62.33,62.43,51042.0,59.5659,59.5755,59.4324,59.5278,51042.0
2024-04-03 13:30:00,62.44,62.46,62.39,62.43,37554.0,59.5373,59.5564,59.4896,59.5278,37554.0
2024-04-03 13:35:00,62.44,62.48,62.42,62.47,19648.0,59.5373,59.5755,59.5182,59.5659,19648.0
2024-04-03 13:40:00,62.46,62.48,62.44,62.47,10255.0,59.5564,59.5755,59.5373,59.5659,10255.0
2024-04-03 13:45:00,62.47,62.53,62.47,62.52,17497.0,59.5659,59.6231,59.5659,59.6136,17497.0
2024-04-03 13:50:00,62.53,62.53,62.46,62.51,11535.0,59.6231,59.6231,59.5564,59.6041,11535.0
2024-04-03 13:55:00,62.5,62.51,62.44,62.45,16404.0,59.5945,59.6041,59.5373,59.5468,16404.0
2024-04-03 14:00:00,62.45,62.47,62.37,62.44,26132.0,59.5468,59.5659,59.4706,59.5373,26132.0
2024-04-03 14:05:00,62.43,62.45,62.4,62.4,14341.0,59.5278,59.5468,59.4992,59.4992,14341.0
2024-04-03 14:10:00,62.39,62.4,62.37,62.38,10842.0,59.4896,59.4992,59.4706,59.4801,10842.0
2024-04-03 14:15:00,62.39,62.4,62.33,62.38,25423.0,59.4896,59.4992,59.4324,59.4801,25423.0
2024-04-03 14:20:00,62.37,62.4,62.35,62.4,14090.0,59.4706,59.4992,59.4515,59.4992,14090.0
2024-04-03 14:25:00,62.4,62.41,62.38,62.39,16751.0,59.4992,59.5087,59.4801,59.4896,16751.0
2024-04-03 14:30:00,62.38,62.38,62.34,62.36,27283.0,59.4801,59.4801,59.442,59.461,27283.0
2024-04-03 14:35:00,62.36,62.37,62.29,62.3,16872.0,59.461,59.4706,59.3943,59.4038,16872.0
2024-04-03 14:40:00,62.3,62.35,62.3,62.35,22660.0,59.4038,59.4515,59.4038,59.4515,22660.0
2024-04-03 14:45:00,62.35,62.36,62.34,62.35,15136.0,59.4515,59.461,59.442,59.4515,15136.0
2024-04-03 14:50:00,62.36,62.4,62.35,62.39,23624.0,59.461,59.4992,59.4515,59.4896,23624.0
2024-04-03 14:55:00,62.38,62.41,62.33,62.36,35165.0,59.4801,59.5087,59.4324,59.461,35165.0
2024-04-03 15:00:00,62.35,62.36,62.29,62.3,18800.0,59.4515,59.461,59.3943,59.4038,18800.0
2024-04-03 15:05:00,62.3,62.32,62.26,62.31,21265.0,59.4038,59.4229,59.3657,59.4134,21265.0
2024-04-03 15:10:00,62.31,62.33,62.23,62.26,25163.0,59.4134,59.4324,59.3371,59.3657,25163.0
2024-04-03 15:15:00,62.25,62.31,62.22,62.24,27761.0,59.3561,59.4134,59.3275,59.3466,27761.0
2024-04-03 15:20:00,62.24,62.26,62.2,62.23,36095.0,59.3466,59.3657,59.3085,59.3371,36095.0
2024-04-03 15:25:00,62.23,62.25,62.21,62.23,27005.0,59.3371,59.3561,59.318,59.3371,27005.0
2024-04-03 15:30:00,62.23,62.31,62.21,62.31,46965.0,59.3371,59.4134,59.318,59.4134,46965.0
2024-04-03 15:35:00,62.3,62.37,62.29,62.36,30343.0,59.4038,59.4706,59.3943,59.461,30343.0
2024-04-03 15:40:00,62.36,62.46,62.32,62.46,33147.0,59.461,59.5564,59.4229,59.5564,33147.0
2024-04-03 15:45:00,62.46,62.77,62.46,62.65,108373.0,59.5564,59.852,59.5564,59.7375,108373.0
2024-04-03 15:50:00,62.66,62.68,62.58,62.63,56137.0,59.7471,59.7662,59.6708,59.7185,56137.0
2024-04-03 15:55:00,62.63,62.71,62.6,62.65,272159.0,59.7185,59.7948,59.6899,59.7375,272159.0
2024-04-04 09:30:00,63.25,63.42,62.91,63.11,71790.0,60.3097,60.4718,59.9855,60.1762,71790.0
2024-04-04 09:35:00,63.11,63.15,62.97,63.14,26991.0,60.1762,60.2143,60.0427,60.2048,26991.0
2024-04-04 09:40:00,63.14,63.35,63.12,63.32,41096.0,60.2048,60.405,60.1857,60.3764,41096.0
2024-04-04 09:45:00,63.32,63.36,63.26,63.36,45998.0,60.3764,60.4145,60.3192,60.4145,45998.0
2024-04-04 09:50:00,63.35,63.46,63.31,63.31,34239.0,60.405,60.5099,60.3669,60.3669,34239.0
2024-04-04 09:55:00,63.33,63.45,63.32,63.45,30793.0,60.3859,60.5004,60.3764,60.5004,30793.0
2024-04-04 10:00:00,63.44,63.68,63.43,63.55,170530.0,60.4908,60.7197,60.4813,60.5957,170530.0
2024-04-04 10:05:00,63.54,63.61,63.51,63.6,25720.0,60.5862,60.6529,60.5576,60.6434,25720.0
2024-04-04 10:10:00,63.6,63.62,63.52,63.53,26489.0,60.6434,60.6625,60.5671,60.5766,26489.0
2024-04-04 10:15:00,63.54,63.55,63.49,63.53,25884.0,60.5862,60.5957,60.5385,60.5766,25884.0
2024-04-04 10:20:00,63.53,63.56,63.41,63.46,26572.0,60.5766,60.6052,60.4622,60.5099,26572.0
2024-04-04 10:25:00,63.46,63.48,63.38,63.39,26897.0,60.5099,60.529,60.4336,60.4431,26897.0
2024-04-04 10:30:00,63.4,63.43,63.35,63.35,27354.0,60.4527,60.4813,60.405,60.405,27354.0
2024-04-04 10:35:00,63.35,63.36,63.24,63.24,29829.0,60.405,60.4145,60.3001,60.3001,29829.0
2024-04-04 10:40:00,63.24,63.32,63.22,63.31,29609.0,60.3001,60.3764,60.2811,60.3669,29609.0
2024-04-04 10:45:00,63.31,63.39,63.28,63.38,23221.0,60.3669,60.4431,60.3383,60.4336,23221.0
2024-04-04 10:50:00,63.38,63.39,63.28,63.31,31039.0,60.4336,60.4431,60.3383,60.3669,31039.0
2024-04-04 10:55:00,63.3,63.37,63.28,63.37,27786.0,60.3573,60.4241,60.3383,60.4241,27786.0
2024-04-04 11:00:00,63.36,63.37,63.3,63.32,19217.0,60.4145,60.4241,60.3573,60.3764,19217.0
2024-04-04 11:05:00,63.32,63.41,63.31,63.41,19273.0,60.3764,60.4622,60.3669,60.4622,19273.0
2024-04-04 11:10:00,63.4,63.41,63.33,63.36,19423.0,60.4527,60.4622,60.3859,60.4145,19423.0
2024-04-04 11:15:00,63.37,63.41,63.35,63.4,18277.0,60.4241,60.4622,60.405,60.4527,18277.0
2024-04-04 11:20:00,63.4,63.51,63.39,63.46,41144.0,60.4527,60.5576,60.4431,60.5099,41144.0
2024-04-04 11:25:00,63.45,63.48,63.42,63.43,15992.0,60.5004,60.529,60.4718,60.4813,15992.0
2024-04-04 11:30:00,63.43,63.46,63.39,63.46,20826.0,60.4813,60.5099,60.4431,60.5099,20826.0
2024-04-04 11:35:00,63.46,63.47,63.43,63.45,18465.0,60.5099,60.5194,60.4813,60.5004,18465.0
2024-04-04 11:40:00,63.46,63.49,63.46,63.47,15768.0,60.5099,60.5385,60.5099,60.5194,15768.0
2024-04-04 11:45:00,63.47,63.49,63.45,63.49,15722.0,60.5194,60.5385,60.5004,60.5385,15722.0
2024-04-04 11:50:00,63.49,63.5,63.44,63.47,37325.0,60.5385,60.548,60.4908,60.5194,37325.0
2024-04-04 11:55:00,63.46,63.46,63.41,63.45,13594.0,60.5099,60.5099,60.4622,60.5004,13594.0
2024-04-04 12:00:00,63.45,63.45,63.42,63.42,12967.0,60.5004,60.5004,60.4718,60.4718,12967.0
2024-04-04 12:05:00,63.43,63.44,63.4,63.43,18945.0,60.4813,60.4908,60.4527,60.4813,18945.0
2024-04-04 12:10:00,63.43,63.45,63.38,63.41,18350.0,60.4813,60.5004,60.4336,60.4622,18350.0
2024-04-04 12:15:00,63.41,63.47,63.4,63.44,18521.0,60.4622,60.5194,60.4527,60.4908,18521.0
2024-04-04 12:20:00,63.44,63.44,63.39,63.41,16078.0,60.4908,60.4908,60.4431,60.4622,16078.0
2024-04-04 12:25:00,63.4,63.42,63.38,63.41,20273.0,60.4527,60.4718,60.4336,60.4622,20273.0
2024-04-04 12:30:00,63.41,63.45,63.41,63.44,15692.0,60.4622,60.5004,60.4622,60.4908,15692.0
2024-04-04 12:35:00,63.43,63.44,63.4,63.43,15397.0,60.4813,60.4908,60.4527,60.4813,15397.0
2024-04-04 12:40:00,63.42,63.45,63.4,63.44,19146.0,60.4718,60.5004,60.4527,60.4908,19146.0
2024-04-04 12:45:00,63.44,63.53,63.43,63.53,21756.0,60.4908,60.5766,60.4813,60.5766,21756.0
2024-04-04 12:50:00,63.52,63.56,63.52,63.56,9187.0,60.5671,60.6052,60.5671,60.6052,9187.0
2024-04-04 12:55:00,63.55,63.61,63.53,63.61,30196.0,60.5957,60.6529,60.5766,60.6529,30196.0
2024-04-04 13:00:00,63.6,63.61,63.52,63.54,47868.0,60.6434,60.6529,60.5671,60.5862,47868.0
2024-04-04 13:05:00,63.55,63.57,63.54,63.57,9080.0,60.5957,60.6148,60.5862,60.6148,9080.0
2024-04-04 13:10:00,63.57,63.63,63.56,63.58,36497.0,60.6148,60.672,60.6052,60.6243,36497.0
2024-04-04 13:15:00,63.59,63.59,63.56,63.58,6937.0,60.6339,60.6339,60.6052,60.6243,6937.0
2024-04-04 13:20:00,63.59,63.6,63.58,63.59,11274.0,60.6339,60.6434,60.6243,60.6339,11274.0
2024-04-04 13:25:00,63.59,63.64,63.59,63.6,30374.0,60.6339,60.6815,60.6339,60.6434,30374.0
2024-04-04 13:30:00,63.6,63.61,63.56,63.61,14706.0,60.6434,60.6529,60.6052,60.6529,14706.0
2024-04-04 13:35:00,63.61,63.63,63.58,63.58,20394.0,60.6529,60.672,60.6243,60.6243,20394.0
2024-04-04 13:40:00,63.58,63.6,63.55,63.59,22319.0,60.6243,60.6434,60.5957,60.6339,22319.0
2024-04-04 13:45:00,63.59,63.62,63.56,63.56,18294.0,60.6339,60.6625,60.6052,60.6052,18294.0
2024-04-04 13:50:00,63.55,63.58,63.54,63.57,9928.0,60.5957,60.6243,60.5862,60.6148,9928.0
2024-04-04 13:55:00,63.58,63.58,63.51,63.53,25664.0,60.6243,60.6243,60.5576,60.5766,25664.0
2024-04-04 14:00:00,63.53,63.54,63.48,63.54,24559.0,60.5766,60.5862,60.529,60.5862,24559.0
2024-04-04 14:05:00,63.53,63.53,63.49,63.5,18811.0,60.5766,60.5766,60.5385,60.548,18811.0
2024-04-04 14:10:00,63.5,63.52,63.4,63.49,64812.0,60.548,60.5671,60.4527,60.5385,64812.0
2024-04-04 14:15:00,63.5,63.57,63.45,63.56,40019.0,60.548,60.6148,60.5004,60.6052,40019.0
2024-04-04 14:20:00,63.55,63.6,63.54,63.58,27096.0,60.5957,60.6434,60.5862,60.6243,27096.0
2024-04-04 14:25:00,63.57,63.62,63.49,63.49,23311.0,60.6148,60.6625,60.5385,60.5385,23311.0
2024-04-04 14:30:00,63.49,63.49,63.3,63.3,36694.0,60.5385,60.5385,60.3573,60.3573,36694.0
2024-04-04 14:35:00,63.31,63.47,63.3,63.42,25849.0,60.3669,60.5194,60.3573,60.4718,25849.0
2024-04-04 14:40:00,63.41,63.51,63.35,63.44,56774.0,60.4622,60.5576,60.405,60.4908,56774.0
2024-04-04 14:45:00,63.45,63.51,63.44,63.51,30790.0,60.5004,60.5576,60.4908,60.5576,30790.0
2024-04-04 14:50:00,63.5,63.53,63.45,63.46,35615.0,60.548,60.5766,60.5004,60.5099,35615.0
2024-04-04 14:55:00,63.47,63.48,63.41,63.43,29307.0,60.5194,60.529,60.4622,60.4813,29307.0
2024-04-04 15:00:00,63.42,63.42,63.21,63.21,36476.0,60.4718,60.4718,60.2715,60.2715,36476.0
2024-04-04 15:05:00,63.23,63.32,63.22,63.24,22401.0,60.2906,60.3764,60.2811,60.3001,22401.0
2024-04-04 15:10:00,63.24,63.36,63.22,63.34,30839.0,60.3001,60.4145,60.2811,60.3955,30839.0
2024-04-04 15:15:00,63.34,63.36,63.23,63.24,41481.0,60.3955,60.4145,60.2906,60.3001,41481.0
2024-04-04 15:20:00,63.23,63.3,63.22,63.24,49571.0,60.2906,60.3573,60.2811,60.3001,49571.0
2024-04-04 15:25:00,63.23,63.24,63.15,63.16,29340.0,60.2906,60.3001,60.2143,60.2238,29340.0
2024-04-04 15:30:00,63.15,63.2,63.09,63.12,57317.0,60.2143,60.262,60.1571,60.1857,57317.0
2024-04-04 15:35:00,63.12,63.12,63.01,63.04,38411.0,60.1857,60.1857,60.0808,60.1094,38411.0
2024-04-04 15:40:00,63.05,63.07,63.01,63.05,45958.0,60.119,60.138,60.0808,60.119,45958.0
2024-04-04 15:45:00,63.05,63.22,63.04,63.22,77386.0,60.119,60.2811,60.1094,60.2811,77386.0
2024-04-04 15:50:00,63.23,63.23,63.09,63.18,65602.0,60.2906,60.2906,60.1571,60.2429,65602.0
2024-04-04 15:55:00,63.18,63.26,63.11,63.24,244174.0,60.2429,60.3192,60.1762,60.3001,244174.0
2024-04-05 09:30:00,63.01,63.38,62.97,63.33,49056.0,60.0808,60.4336,60.0427,60.3859,49056.0
2024-04-05 09:35:00,63.35,63.48,63.29,63.47,37833.0,60.405,60.529,60.3478,60.5194,37833.0
2024-04-05 09:40:00,63.46,63.58,63.25,63.29,46681.0,60.5099,60.6243,60.3097,60.3478,46681.0
2024-04-05 09:45:00,63.3,63.39,63.26,63.33,18783.0,60.3573,60.4431,60.3192,60.3859,18783.0
2024-04-05 09:50:00,63.32,63.36,63.17,63.17,45797.0,60.3764,60.4145,60.2334,60.2334,45797.0
2024-04-05 09:55:00,63.17,63.25,63.09,63.1,25001.0,60.2334,60.3097,60.1571,60.1666,25001.0
2024-04-05 10:00:00,63.11,63.2,63.11,63.12,19563.0,60.1762,60.262,60.1762,60.1857,19563.0
2024-04-05 10:05:00,63.13,63.16,63.04,63.11,18552.0,60.1952,60.2238,60.1094,60.1762,18552.0
2024-04-05 10:10:00,63.11,63.2,63.11,63.11,18074.0,60.1762,60.262,60.1762,60.1762,18074.0
2024-04-05 10:15:00,63.11,63.15,63.08,63.09,17869.0,60.1762,60.2143,60.1476,60.1571,17869.0
2024-04-05 10:20:00,63.1,63.14,63.05,63.13,33059.0,60.1666,60.2048,60.119,60.1952,33059.0
2024-04-05 10:25:00,63.12,63.13,63.06,63.13,15835.0,60.1857,60.1952,60.1285,60.1952,15835.0
2024-04-05 10:30:00,63.12,63.24,63.09,63.24,24786.0,60.1857,60.3001,60.1571,60.3001,24786.0
2024-04-05 10:35:00,63.26,63.34,63.2,63.34,20924.0,60.3192,60.3955,60.262,60.3955,20924.0
2024-04-05 10:40:00,63.35,63.39,63.35,63.39,28211.0,60.405,60.4431,60.405,60.4431,28211.0
2024-04-05 10:45:00,63.39,63.54,63.39,63.54,37285.0,60.4431,60.5862,60.4431,60.5862,37285.0
2024-04-05 10:50:00,63.54,63.56,63.49,63.52,17405.0,60.5862,60.6052,60.5385,60.5671,17405.0
2024-04-05 10:55:00,63.53,63.54,63.41,63.44,13201.0,60.5766,60.5862,60.4622,60.4908,13201.0
2024-04-05 11:00:00,63.44,63.46,63.4,63.45,15700.0,60.4908,60.5099,60.4527,60.5004,15700.0
2024-04-05 11:05:00,63.44,63.48,63.38,63.38,19076.0,60.4908,60.529,60.4336,60.4336,19076.0
2024-04-05 11:10:00,63.39,63.41,63.34,63.36,13891.0,60.4431,60.4622,60.3955,60.4145,13891.0
2024-04-05 11:15:00,63.36,63.42,63.36,63.4,18649.0,60.4145,60.4718,60.4145,60.4527,18649.0
2024-04-05 11:20:00,63.4,63.42,63.36,63.36,24600.0,60.4527,60.4718,60.4145,60.4145,24600.0
2024-04-05 11:25:00,63.36,63.41,63.31,63.41,23810.0,60.4145,60.4622,60.3669,60.4622,23810.0
2024-04-05 11:30:00,63.41,63.45,63.4,63.43,21937.0,60.4622,60.5004,60.4527,60.4813,21937.0
2024-04-05 11:35:00,63.43,63.51,63.42,63.5,9101.0,60.4813,60.5576,60.4718,60.548,9101.0
2024-04-05 11:40:00,63.51,63.54,63.49,63.5,20243.0,60.5576,60.5862,60.5385,60.548,20243.0
2024-04-05 11:45:00,63.5,63.51,63.44,63.45,16432.0,60.548,60.5576,60.4908,60.5004,16432.0
2024-04-05 11:50:00,63.46,63.54,63.46,63.53,10623.0,60.5099,60.5862,60.5099,60.5766,10623.0
2024-04-05 11:55:00,63.54,63.6,63.53,63.6,16732.0,60.5862,60.6434,60.5766,60.6434,16732.0
2024-04-05 12:00:00,63.6,63.6,63.52,63.53,13518.0,60.6434,60.6434,60.5671,60.5766,13518.0
2024-04-05 12:05:00,63.53,63.54,63.49,63.5,14651.0,60.5766,60.5862,60.5385,60.548,14651.0
2024-04-05 12:10:00,63.51,63.59,63.5,63.56,28415.0,60.5576,60.6339,60.548,60.6052,28415.0
2024-04-05 12:15:00,63.54,63.59,63.53,63.58,7181.0,60.5862,60.6339,60.5766,60.6243,7181.0
2024-04-05 12:20:00,63.59,63.59,63.53,63.53,22633.0,60.6339,60.6339,60.5766,60.5766,22633.0
2024-04-05 12:25:00,63.54,63.6,63.54,63.59,16557.0,60.5862,60.6434,60.5862,60.6339,16557.0
2024-04-05 12:30:00,63.59,63.6,63.55,63.59,21430.0,60.6339,60.6434,60.5957,60.6339,21430.0
2024-04-05 12:35:00,63.6,63.63,63.58,63.59,16028.0,60.6434,60.672,60.6243,60.6339,16028.0
2024-04-05 12:40:00,63.58,63.58,63.53,63.54,9790.0,60.6243,60.6243,60.5766,60.5862,9790.0
2024-04-05 12:45:00,63.54,63.56,63.49,63.49,16568.0,60.5862,60.6052,60.5385,60.5385,16568.0
2024-04-05 12:50:00,63.49,63.53,63.48,63.53,14578.0,60.5385,60.5766,60.529,60.5766,14578.0
2024-04-05 12:55:00,63.52,63.56,63.52,63.55,14340.0,60.5671,60.6052,60.5671,60.5957,14340.0
2024-04-05 13:00:00,63.55,63.56,63.49,63.5,22770.0,60.5957,60.6052,60.5385,60.548,22770.0
2024-04-05 13:05:00,63.5,63.51,63.43,63.47,18827.0,60.548,60.5576,60.4813,60.5194,18827.0
2024-04-05 13:10:00,63.48,63.49,63.4,63.41,15055.0,60.529,60.5385,60.4527,60.4622,15055.0
2024-04-05 13:15:00,63.42,63.43,63.39,63.4,29998.0,60.4718,60.4813,60.4431,60.4527,29998.0
2024-04-05 13:20:00,63.4,63.4,63.32,63.37,19237.0,60.4527,60.4527,60.3764,60.4241,19237.0
2024-04-05 13:25:00,63.38,63.45,63.37,63.44,24147.0,60.4336,60.5004,60.4241,60.4908,24147.0
2024-04-05 13:30:00,63.44,63.47,63.43,63.46,23914.0,60.4908,60.5194,60.4813,60.5099,23914.0
2024-04-05 13:35:00,63.46,63.46,63.41,63.42,19075.0,60.5099,60.5099,60.4622,60.4718,19075.0
2024-04-05 13:40:00,63.41,63.43,63.37,63.38,15354.0,60.4622,60.4813,60.4241,60.4336,15354.0
2024-04-05 13:45:00,63.38,63.39,63.3,63.34,27141.0,60.4336,60.4431,60.3573,60.3955,27141.0
2024-04-05 13:50:00,63.37,63.39,63.33,63.35,14614.0,60.4241,60.4431,60.3859,60.405,14614.0
2024-04-05 13:55:00,63.35,63.39,63.33,63.39,26568.0,60.405,60.4431,60.3859,60.4431,26568.0
2024-04-05 14:00:00,63.38,63.39,63.29,63.35,40298.0,60.4336,60.4431,60.3478,60.405,40298.0
2024-04-05 14:05:00,63.34,63.45,63.27,63.45,62442.0,60.3955,60.5004,60.3287,60.5004,62442.0
2024-04-05 14:10:00,63.45,63.5,63.43,63.47,17916.0,60.5004,60.548,60.4813,60.5194,17916.0
2024-04-05 14:15:00,63.47,63.49,63.45,63.46,15628.0,60.5194,60.5385,60.5004,60.5099,15628.0
2024-04-05 14:20:00,63.47,63.49,63.42,63.43,14484.0,60.5194,60.5385,60.4718,60.4813,14484.0
2024-04-05 14:25:00,63.43,63.47,63.4,63.4,20664.0,60.4813,60.5194,60.4527,60.4527,20664.0
2024-04-05 14:30:00,63.4,63.43,63.38,63.43,21674.0,60.4527,60.4813,60.4336,60.4813,21674.0
2024-04-05 14:35:00,63.42,63.46,63.42,63.43,23453.0,60.4718,60.5099,60.4718,60.4813,23453.0
2024-04-05 14:40:00,63.44,63.45,63.42,63.44,21370.0,60.4908,60.5004,60.4718,60.4908,21370.0
2024-04-05 14:45:00,63.43,63.45,63.37,63.37,24334.0,60.4813,60.5004,60.4241,60.4241,24334.0
2024-04-05 14:50:00,63.38,63.41,63.37,63.4,18902.0,60.4336,60.4622,60.4241,60.4527,18902.0
2024-04-05 14:55:00,63.4,63.44,63.38,63.44,25844.0,60.4527,60.4908,60.4336,60.4908,25844.0
2024-04-05 15:00:00,63.44,63.45,63.4,63.45,24481.0,60.4908,60.5004,60.4527,60.5004,24481.0
2024-04-05 15:05:00,63.46,63.51,63.44,63.47,22725.0,60.5099,60.5576,60.4908,60.5194,22725.0
2024-04-05 15:10:00,63.46,63.48,63.41,63.44,15987.0,60.5099,60.529,60.4622,60.4908,15987.0
2024-04-05 15:15:00,63.43,63.5,63.42,63.49,22740.0,60.4813,60.548,60.4718,60.5385,22740.0
2024-04-05 15:20:00,63.5,63.5,63.44,63.46,40428.0,60.548,60.548,60.4908,60.5099,40428.0
2024-04-05 15:25:00,63.45,63.45,63.41,63.41,40115.0,60.5004,60.5004,60.4622,60.4622,40115.0
2024-04-05 15:30:00,63.41,63.42,63.35,63.4,83057.0,60.4622,60.4718,60.405,60.4527,83057.0
2024-04-05 15:35:00,63.4,63.4,63.33,63.39,52987.0,60.4527,60.4527,60.3859,60.4431,52987.0
2024-04-05 15:40:00,63.39,63.4,63.33,63.35,56803.0,60.4431,60.4527,60.3859,60.405,56803.0
2024-04-05 15:45:00,63.34,63.37,63.32,63.36,78306.0,60.3955,60.4241,60.3764,60.4145,78306.0
2024-04-05 15:50:00,63.36,63.44,63.32,63.42,92794.0,60.4145,60.4908,60.3764,60.4718,92794.0
2024-04-05 15:55:00,63.43,63.48,63.39,63.45,237915.0,60.4813,60.529,60.4431,60.5004,237915.0
2024-04-08 09:30:00,63.73,63.92,63.54,63.84,74442.0,60.7673,60.9485,60.5862,60.8722,74442.0
2024-04-08 09:35:00,63.84,63.86,63.65,63.85,21748.0,60.8722,60.8913,60.6911,60.8818,21748.0
2024-04-08 09:40:00,63.85,63.95,63.74,63.9,48787.0,60.8818,60.9771,60.7769,60.9294,48787.0
2024-04-08 09:45:00,63.9,63.94,63.69,63.69,33655.0,60.9294,60.9676,60.7292,60.7292,33655.0
2024-04-08 09:50:00,63.69,63.69,63.51,63.55,24082.0,60.7292,60.7292,60.5576,60.5957,24082.0
2024-04-08 09:55:00,63.58,63.63,63.54,63.56,40713.0,60.6243,60.672,60.5862,60.6052,40713.0
2024-04-08 10:00:00,63.56,63.62,63.56,63.62,36394.0,60.6052,60.6625,60.6052,60.6625,36394.0
2024-04-08 10:05:00,63.62,63.66,63.61,63.65,27381.0,60.6625,60.7006,60.6529,60.6911,27381.0
2024-04-08 10:10:00,63.65,63.7,63.56,63.57,33163.0,60.6911,60.7387,60.6052,60.6148,33163.0
2024-04-08 10:15:00,63.56,63.59,63.46,63.58,35333.0,60.6052,60.6339,60.5099,60.6243,35333.0
2024-04-08 10:20:00,63.58,63.67,63.57,63.66,24900.0,60.6243,60.7101,60.6148,60.7006,24900.0
2024-04-08 10:25:00,63.65,63.67,63.58,63.67,29519.0,60.6911,60.7101,60.6243,60.7101,29519.0
2024-04-08 10:30:00,63.66,63.76,63.58,63.75,29468.0,60.7006,60.7959,60.6243,60.7864,29468.0
2024-04-08 10:35:00,63.76,63.8,63.69,63.8,12910.0,60.7959,60.8341,60.7292,60.8341,12910.0
2024-04-08 10:40:00,63.79,63.8,63.73,63.75,20759.0,60.8246,60.8341,60.7673,60.7864,20759.0
2024-04-08 10:45:00,63.75,63.77,63.68,63.7,17338.0,60.7864,60.8055,60.7197,60.7387,17338.0
2024-04-08 10:50:00,63.69,63.73,63.59,63.62,45581.0,60.7292,60.7673,60.6339,60.6625,45581.0
2024-04-08 10:55:00,63.62,63.66,63.56,63.62,30238.0,60.6625,60.7006,60.6052,60.6625,30238.0
2024-04-08 11:00:00,63.63,63.71,63.62,63.65,22159.0,60.672,60.7483,60.6625,60.6911,22159.0
2024-04-08 11:05:00,63.66,63.7,63.58,63.7,18880.0,60.7006,60.7387,60.6243,60.7387,18880.0
2024-04-08 11:10:00,63.7,63.73,63.66,63.73,16731.0,60.7387,60.7673,60.7006,60.7673,16731.0
2024-04-08 11:15:00,63.72,63.75,63.7,63.71,13546.0,60.7578,60.7864,60.7387,60.7483,13546.0
2024-04-08 11:20:00,63.71,63.74,63.68,63.69,15220.0,60.7483,60.7769,60.7197,60.7292,15220.0
2024-04-08 11:25:00,63.7,63.7,63.62,63.63,16580.0,60.7387,60.7387,60.6625,60.672,16580.0
2024-04-08 11:30:00,63.63,63.67,63.62,63.67,8569.0,60.672,60.7101,60.6625,60.7101,8569.0
2024-04-08 11:35:00,63.68,63.68,63.58,63.65,42707.0,60.7197,60.7197,60.6243,60.6911,42707.0
2024-04-08 11:40:00,63.65,63.7,63.65,63.65,14631.0,60.6911,60.7387,60.6911,60.6911,14631.0
2024-04-08 11:45:00,63.63,63.64,63.59,63.6,25300.0,60.672,60.6815,60.6339,60.6434,25300.0
2024-04-08 11:50:00,63.59,63.61,63.58,63.59,35958.0,60.6339,60.6529,60.6243,60.6339,35958.0
2024-04-08 11:55:00,63.59,63.66,63.59,63.64,10909.0,60.6339,60.7006,60.6339,60.6815,10909.0
2024-04-08 12:00:00,63.63,63.63,63.6,63.62,15139.0,60.672,60.672,60.6434,60.6625,15139.0
2024-04-08 12:05:00,63.61,63.63,63.58,63.59,11486.0,60.6529,60.672,60.6243,60.6339,11486.0
2024-04-08 12:10:00,63.58,63.61,63.54,63.6,24547.0,60.6243,60.6529,60.5862,60.6434,24547.0
2024-04-08 12:15:00,63.6,63.62,63.55,63.6,27539.0,60.6434,60.6625,60.5957,60.6434,27539.0
2024-04-08 12:20:00,63.61,63.65,63.57,63.6,28385.0,60.6529,60.6911,60.6148,60.6434,28385.0
2024-04-08 12:25:00,63.61,63.63,63.6,63.6,20214.0,60.6529,60.672,60.6434,60.6434,20214.0
2024-04-08 12:30:00,63.6,63.63,63.59,63.61,14959.0,60.6434,60.672,60.6339,60.6529,14959.0
2024-04-08 12:35:00,63.62,63.62,63.59,63.59,17447.0,60.6625,60.6625,60.6339,60.6339,17447.0
2024-04-08 12:40:00,63.59,63.63,63.59,63.61,16811.0,60.6339,60.672,60.6339,60.6529,16811.0
2024-04-08 12:45:00,63.62,63.64,63.58,63.64,15970.0,60.6625,60.6815,60.6243,60.6815,15970.0
2024-04-08 12:50:00,63.64,63.65,63.63,63.65,10084.0,60.6815,60.6911,60.672,60.6911,10084.0
2024-04-08 12:55:00,63.64,63.66,63.59,63.6,21629.0,60.6815,60.7006,60.6339,60.6434,21629.0
2024-04-08 13:00:00,63.61,63.62,63.59,63.59,14503.0,60.6529,60.6625,60.6339,60.6339,14503.0
2024-04-08 13:05:00,63.6,63.61,63.59,63.59,15332.0,60.6434,60.6529,60.6339,60.6339,15332.0
2024-04-08 13:10:00,63.59,63.6,63.55,63.59,19370.0,60.6339,60.6434,60.5957,60.6339,19370.0
2024-04-08 13:15:00,63.59,63.6,63.56,63.58,32445.0,60.6339,60.6434,60.6052,60.6243,32445.0
2024-04-08 13:20:00,63.59,63.62,63.57,63.57,26684.0,60.6339,60.6625,60.6148,60.6148,26684.0
2024-04-08 13:25:00,63.57,63.64,63.54,63.63,29659.0,60.6148,60.6815,60.5862,60.672,29659.0
2024-04-08 13:30:00,63.62,63.63,63.6,63.62,25143.0,60.6625,60.672,60.6434,60.6625,25143.0
2024-04-08 13:35:00,63.63,63.63,63.58,63.6,23016.0,60.672,60.672,60.6243,60.6434,23016.0
2024-04-08 13:40:00,63.6,63.66,63.59,63.65,12823.0,60.6434,60.7006,60.6339,60.6911,12823.0
2024-04-08 13:45:00,63.66,63.66,63.61,63.61,18293.0,60.7006,60.7006,60.6529,60.6529,18293.0
2024-04-08 13:50:00,63.61,63.64,63.6,63.64,12545.0,60.6529,60.6815,60.6434,60.6815,12545.0
2024-04-08 13:55:00,63.64,63.67,63.61,63.62,16592.0,60.6815,60.7101,60.6529,60.6625,16592.0
2024-04-08 14:00:00,63.63,63.63,63.57,63.59,11589.0,60.672,60.672,60.6148,60.6339,11589.0
2024-04-08 14:05:00,63.58,63.6,63.57,63.6,4503.0,60.6243,60.6434,60.6148,60.6434,4503.0
2024-04-08 14:10:00,63.6,63.62,63.57,63.62,14228.0,60.6434,60.6625,60.6148,60.6625,14228.0
2024-04-08 14:15:00,63.61,63.65,63.61,63.63,12937.0,60.6529,60.6911,60.6529,60.672,12937.0
2024-04-08 14:20:00,63.63,63.66,63.63,63.63,19274.0,60.672,60.7006,60.672,60.672,19274.0
2024-04-08 14:25:00,63.61,63.66,63.61,63.65,10761.0,60.6529,60.7006,60.6529,60.6911,10761.0
2024-04-08 14:30:00,63.65,63.66,63.63,63.66,11633.0,60.6911,60.7006,60.672,60.7006,11633.0
2024-04-08 14:35:00,63.65,63.7,63.65,63.69,15685.0,60.6911,60.7387,60.6911,60.7292,15685.0
2024-04-08 14:40:00,63.7,63.73,63.69,63.72,10323.0,60.7387,60.7673,60.7292,60.7578,10323.0
2024-04-08 14:45:00,63.72,63.73,63.65,63.65,11102.0,60.7578,60.7673,60.6911,60.6911,11102.0
2024-04-08 14:50:00,63.66,63.69,63.65,63.67,21462.0,60.7006,60.7292,60.6911,60.7101,21462.0
2024-04-08 14:55:00,63.68,63.69,63.67,63.68,16666.0,60.7197,60.7292,60.7101,60.7197,16666.0
2024-04-08 15:00:00,63.67,63.74,63.67,63.73,9423.0,60.7101,60.7769,60.7101,60.7673,9423.0
2024-04-08 15:05:00,63.73,63.74,63.69,63.71,22667.0,60.7673,60.7769,60.7292,60.7483,22667.0
2024-04-08 15:10:00,63.7,63.71,63.67,63.67,15547.0,60.7387,60.7483,60.7101,60.7101,15547.0
2024-04-08 15:15:00,63.68,63.7,63.65,63.67,23228.0,60.7197,60.7387,60.6911,60.7101,23228.0
2024-04-08 15:20:00,63.67,63.68,63.63,63.65,22302.0,60.7101,60.7197,60.672,60.6911,22302.0
2024-04-08 15:25:00,63.65,63.66,63.63,63.64,18349.0,60.6911,60.7006,60.672,60.6815,18349.0
2024-04-08 15:30:00,63.64,63.64,63.55,63.56,42682.0,60.6815,60.6815,60.5957,60.6052,42682.0
2024-04-08 15:35:00,63.56,63.56,63.42,63.44,42314.0,60.6052,60.6052,60.4718,60.4908,42314.0
2024-04-08 15:40:00,63.44,63.45,63.35,63.36,35165.0,60.4908,60.5004,60.405,60.4145,35165.0
2024-04-08 15:45:00,63.36,63.45,63.34,63.44,50365.0,60.4145,60.5004,60.3955,60.4908,50365.0
2024-04-08 15:50:00,63.43,63.43,63.19,63.24,54174.0,60.4813,60.4813,60.2524,60.3001,54174.0
2024-04-08 15:55:00,63.24,63.27,63.16,63.21,249579.0,60.3001,60.3287,60.2238,60.2715,249579.0
2024-04-09 09:30:00,63.2,64.04,63.2,64.04,118687.0,60.262,61.0629,60.262,61.0629,118687.0
2024-04-09 09:35:00,64.03,64.09,63.88,64.06,31769.0,61.0534,61.1106,60.9104,61.082,31769.0
2024-04-09 09:40:00,63.98,63.98,63.69,63.8,17628.0,61.0057,61.0057,60.7292,60.8341,17628.0
2024-04-09 09:45:00,63.81,63.86,63.58,63.59,15673.0,60.8436,60.8913,60.6243,60.6339,15673.0
2024-04-09 09:50:00,63.58,63.72,63.54,63.6,23324.0,60.6243,60.7578,60.5862,60.6434,23324.0
2024-04-09 09:55:00,63.58,63.72,63.5,63.72,16819.0,60.6243,60.7578,60.548,60.7578,16819.0
2024-04-09 10:00:00,63.7,63.76,63.66,63.76,23111.0,60.7387,60.7959,60.7006,60.7959,23111.0
2024-04-09 10:05:00,63.76,63.91,63.73,63.85,21597.0,60.7959,60.939,60.7673,60.8818,21597.0
2024-04-09 10:10:00,63.87,63.92,63.79,63.84,17203.0,60.9008,60.9485,60.8246,60.8722,17203.0
2024-04-09 10:15:00,63.85,63.89,63.8,63.88,14156.0,60.8818,60.9199,60.8341,60.9104,14156.0
2024-04-09 10:20:00,63.87,63.88,63.71,63.74,49145.0,60.9008,60.9104,60.7483,60.7769,49145.0
2024-04-09 10:25:00,63.74,63.85,63.67,63.7,44189.0,60.7769,60.8818,60.7101,60.7387,44189.0
2024-04-09 10:30:00,63.69,63.69,63.5,63.63,28176.0,60.7292,60.7292,60.548,60.672,28176.0
2024-04-09 10:35:00,63.64,63.64,63.53,63.6,28227.0,60.6815,60.6815,60.5766,60.6434,28227.0
2024-04-09 10:40:00,63.61,63.65,63.42,63.45,19633.0,60.6529,60.6911,60.4718,60.5004,19633.0
2024-04-09 10:45:00,63.45,63.56,63.44,63.52,22593.0,60.5004,60.6052,60.4908,60.5671,22593.0
2024-04-09 10:50:00,63.52,63.63,63.51,63.55,25694.0,60.5671,60.672,60.5576,60.5957,25694.0
2024-04-09 10:55:00,63.55,63.57,63.49,63.54,15264.0,60.5957,60.6148,60.5385,60.5862,15264.0
2024-04-09 11:00:00,63.56,63.59,63.46,63.48,16287.0,60.6052,60.6339,60.5099,60.529,16287.0
2024-04-09 11:05:00,63.52,63.6,63.51,63.57,14198.0,60.5671,60.6434,60.5576,60.6148,14198.0
2024-04-09 11:10:00,63.56,63.64,63.56,63.62,12348.0,60.6052,60.6815,60.6052,60.6625,12348.0
2024-04-09 11:15:00,63.62,63.67,63.61,63.64,11261.0,60.6625,60.7101,60.6529,60.6815,11261.0
2024-04-09 11:20:00,63.64,63.66,63.52,63.55,12140.0,60.6815,60.7006,60.5671,60.5957,12140.0
2024-04-09 11:25:00,63.55,63.63,63.53,63.58,35954.0,60.5957,60.672,60.5766,60.6243,35954.0
2024-04-09 11:30:00,63.58,63.58,63.53,63.56,18654.0,60.6243,60.6243,60.5766,60.6052,18654.0
2024-04-09 11:35:00,63.55,63.6,63.54,63.57,12754.0,60.5957,60.6434,60.5862,60.6148,12754.0
2024-04-09 11:40:00,63.59,63.66,63.56,63.65,7538.0,60.6339,60.7006,60.6052,60.6911,7538.0
2024-04-09 11:45:00,63.64,63.68,63.61,63.63,17223.0,60.6815,60.7197,60.6529,60.672,17223.0
2024-04-09 11:50:00,63.63,63.69,63.63,63.64,13127.0,60.672,60.7292,60.672,60.6815,13127.0
2024-04-09 11:55:00,63.64,63.69,63.64,63.68,7471.0,60.6815,60.7292,60.6815,60.7197,7471.0
2024-04-09 12:00:00,63.68,63.7,63.62,63.67,10343.0,60.7197,60.7387,60.6625,60.7101,10343.0
2024-04-09 12:05:00,63.66,63.66,63.6,63.64,10765.0,60.7006,60.7006,60.6434,60.6815,10765.0
2024-04-09 12:10:00,63.64,63.72,63.63,63.71,9052.0,60.6815,60.7578,60.672,60.7483,9052.0
2024-04-09 12:15:00,63.7,63.75,63.69,63.72,20237.0,60.7387,60.7864,60.7292,60.7578,20237.0
2024-04-09 12:20:00,63.72,63.74,63.69,63.73,11049.0,60.7578,60.7769,60.7292,60.7673,11049.0
2024-04-09 12:25:00,63.73,63.76,63.72,63.74,5454.0,60.7673,60.7959,60.7578,60.7769,5454.0
2024-04-09 12:30:00,63.74,63.81,63.74,63.8,14495.0,60.7769,60.8436,60.7769,60.8341,14495.0
2024-04-09 12:35:00,63.81,63.86,63.77,63.86,22759.0,60.8436,60.8913,60.8055,60.8913,22759.0
2024-04-09 12:40:00,63.85,63.87,63.78,63.78,36849.0,60.8818,60.9008,60.815,60.815,36849.0
2024-04-09 12:45:00,63.79,63.8,63.74,63.78,18327.0,60.8246,60.8341,60.7769,60.815,18327.0
2024-04-09 12:50:00,63.77,63.79,63.67,63.69,10924.0,60.8055,60.8246,60.7101,60.7292,10924.0
2024-04-09 12:55:00,63.69,63.69,63.66,63.68,9810.0,60.7292,60.7292,60.7006,60.7197,9810.0
2024-04-09 13:00:00,63.67,63.67,63.57,63.65,20798.0,60.7101,60.7101,60.6148,60.6911,20798.0
2024-04-09 13:05:00,63.65,63.72,63.62,63.72,16784.0,60.6911,60.7578,60.6625,60.7578,16784.0
2024-04-09 13:10:00,63.72,63.78,63.71,63.76,12243.0,60.7578,60.815,60.7483,60.7959,12243.0
2024-04-09 13:15:00,63.77,63.78,63.72,63.78,13291.0,60.8055,60.815,60.7578,60.815,13291.0
2024-04-09 13:20:00,63.78,63.83,63.74,63.75,11649.0,60.815,60.8627,60.7769,60.7864,11649.0
2024-04-09 13:25:00,63.74,63.76,63.71,63.75,11704.0,60.7769,60.7959,60.7483,60.7864,11704.0
2024-04-09 13:30:00,63.75,63.79,63.71,63.78,13901.0,60.7864,60.8246,60.7483,60.815,13901.0
2024-04-09 13:35:00,63.78,63.79,63.74,63.77,12905.0,60.815,60.8246,60.7769,60.8055,12905.0
2024-04-09 13:40:00,63.79,63.84,63.78,63.83,27336.0,60.8246,60.8722,60.815,60.8627,27336.0
2024-04-09 13:45:00,63.83,63.84,63.73,63.73,12504.0,60.8627,60.8722,60.7673,60.7673,12504.0
2024-04-09 13:50:00,63.74,63.78,63.72,63.76,8790.0,60.7769,60.815,60.7578,60.7959,8790.0
2024-04-09 13:55:00,63.76,63.79,63.72,63.75,15347.0,60.7959,60.8246,60.7578,60.7864,15347.0
2024-04-09 14:00:00,63.75,63.75,63.7,63.74,10689.0,60.7864,60.7864,60.7387,60.7769,10689.0
2024-04-09 14:05:00,63.74,63.78,63.73,63.78,15985.0,60.7769,60.815,60.7673,60.815,15985.0
2024-04-09 14:10:00,63.78,63.8,63.71,63.73,28064.0,60.815,60.8341,60.7483,60.7673,28064.0
2024-04-09 14:15:00,63.74,63.75,63.73,63.74,10165.0,60.7769,60.7864,60.7673,60.7769,10165.0
2024-04-09 14:20:00,63.74,63.75,63.65,63.66,12593.0,60.7769,60.7864,60.6911,60.7006,12593.0
2024-04-09 14:25:00,63.66,63.68,63.64,63.66,14916.0,60.7006,60.7197,60.6815,60.7006,14916.0
2024-04-09 14:30:00,63.65,63.65,63.6,63.63,16476.0,60.6911,60.6911,60.6434,60.672,16476.0
2024-04-09 14:35:00,63.63,63.63,63.6,63.62,13847.0,60.672,60.672,60.6434,60.6625,13847.0
2024-04-09 14:40:00,63.63,63.63,63.53,63.54,29938.0,60.672,60.672,60.5766,60.5862,29938.0
2024-04-09 14:45:00,63.55,63.58,63.52,63.58,29693.0,60.5957,60.6243,60.5671,60.6243,29693.0
2024-04-09 14:50:00,63.58,63.65,63.58,63.63,21517.0,60.6243,60.6911,60.6243,60.672,21517.0
2024-04-09 14:55:00,63.64,63.68,63.63,63.66,15041.0,60.6815,60.7197,60.672,60.7006,15041.0
2024-04-09 15:00:00,63.66,63.66,63.59,63.61,21051.0,60.7006,60.7006,60.6339,60.6529,21051.0
2024-04-09 15:05:00,63.61,63.62,63.52,63.53,27401.0,60.6529,60.6625,60.5671,60.5766,27401.0
2024-04-09 15:10:00,63.54,63.54,63.43,63.45,30013.0,60.5862,60.5862,60.4813,60.5004,30013.0
2024-04-09 15:15:00,63.45,63.67,63.44,63.65,70462.0,60.5004,60.7101,60.4908,60.6911,70462.0
2024-04-09 15:20:00,63.64,63.74,63.59,63.65,104393.0,60.6815,60.7769,60.6339,60.6911,104393.0
2024-04-09 15:25:00,63.65,63.86,63.65,63.83,77521.0,60.6911,60.8913,60.6911,60.8627,77521.0
2024-04-09 15:30:00,63.83,63.83,63.67,63.67,62743.0,60.8627,60.8627,60.7101,60.7101,62743.0
2024-04-09 15:35:00,63.68,63.7,63.63,63.65,45419.0,60.7197,60.7387,60.672,60.6911,45419.0
2024-04-09 15:40:00,63.65,63.67,63.58,63.62,45822.0,60.6911,60.7101,60.6243,60.6625,45822.0
2024-04-09 15:45:00,63.61,63.65,63.57,63.65,74262.0,60.6529,60.6911,60.6148,60.6911,74262.0
2024-04-09 15:50:00,63.66,63.66,63.51,63.63,97447.0,60.7006,60.7006,60.5576,60.672,97447.0
2024-04-09 15:55:00,63.63,63.92,63.62,63.9,345426.0,60.672,60.9485,60.6625,60.9294,345426.0
2024-04-10 09:30:00,63.44,63.9,63.32,63.78,100442.0,60.4908,60.9294,60.3764,60.815,100442.0
2024-04-10 09:35:00,63.75,63.81,63.38,63.45,72178.0,60.7864,60.8436,60.4336,60.5004,72178.0
2024-04-10 09:40:00,63.44,63.54,63.35,63.48,52820.0,60.4908,60.5862,60.405,60.529,52820.0
2024-04-10 09:45:00,63.49,63.63,63.48,63.49,69380.0,60.5385,60.672,60.529,60.5385,69380.0
2024-04-10 09:50:00,63.49,63.53,63.35,63.47,32077.0,60.5385,60.5766,60.405,60.5194,32077.0
2024-04-10 09:55:00,63.46,63.56,63.42,63.56,60606.0,60.5099,60.6052,60.4718,60.6052,60606.0
2024-04-10 10:00:00,63.56,63.6,63.43,63.54,25551.0,60.6052,60.6434,60.4813,60.5862,25551.0
2024-04-10 10:05:00,63.53,63.61,63.49,63.57,31245.0,60.5766,60.6529,60.5385,60.6148,31245.0
2024-04-10 10:10:00,63.56,63.67,63.52,63.54,34569.0,60.6052,60.7101,60.5671,60.5862,34569.0
2024-04-10 10:15:00,63.54,63.65,63.46,63.63,23470.0,60.5862,60.6911,60.5099,60.672,23470.0
2024-04-10 10:20:00,63.63,63.79,63.63,63.78,24903.0,60.672,60.8246,60.672,60.815,24903.0
2024-04-10 10:25:00,63.77,63.85,63.76,63.76,23632.0,60.8055,60.8818,60.7959,60.7959,23632.0
2024-04-10 10:30:00,63.76,63.85,63.68,63.85,23095.0,60.7959,60.8818,60.7197,60.8818,23095.0
2024-04-10 10:35:00,63.85,63.87,63.73,63.75,37472.0,60.8818,60.9008,60.7673,60.7864,37472.0
2024-04-10 10:40:00,63.74,63.77,63.56,63.58,42346.0,60.7769,60.8055,60.6052,60.6243,42346.0
2024-04-10 10:45:00,63.58,63.64,63.49,63.54,33511.0,60.6243,60.6815,60.5385,60.5862,33511.0
2024-04-10 10:50:00,63.54,63.55,63.42,63.47,27272.0,60.5862,60.5957,60.4718,60.5194,27272.0
2024-04-10 10:55:00,63.48,63.51,63.37,63.42,29453.0,60.529,60.5576,60.4241,60.4718,29453.0
2024-04-10 11:00:00,63.41,63.45,63.37,63.39,15564.0,60.4622,60.5004,60.4241,60.4431,15564.0
2024-04-10 11:05:00,63.39,63.42,63.34,63.38,17978.0,60.4431,60.4718,60.3955,60.4336,17978.0
2024-04-10 11:10:00,63.37,63.37,63.25,63.28,17692.0,60.4241,60.4241,60.3097,60.3383,17692.0
2024-04-10 11:15:00,63.28,63.34,63.25,63.25,32873.0,60.3383,60.3955,60.3097,60.3097,32873.0
2024-04-10 11:20:00,63.25,63.3,63.24,63.27,17911.0,60.3097,60.3573,60.3001,60.3287,17911.0
2024-04-10 11:25:00,63.29,63.34,63.27,63.28,15041.0,60.3478,60.3955,60.3287,60.3383,15041.0
2024-04-10 11:30:00,63.27,63.28,63.11,63.2,49144.0,60.3287,60.3383,60.1762,60.262,49144.0
2024-04-10 11:35:00,63.19,63.21,63.13,63.16,15918.0,60.2524,60.2715,60.1952,60.2238,15918.0
2024-04-10 11:40:00,63.15,63.17,63.08,63.1,23604.0,60.2143,60.2334,60.1476,60.1666,23604.0
2024-04-10 11:45:00,63.1,63.2,63.09,63.18,13757.0,60.1666,60.262,60.1571,60.2429,13757.0
2024-04-10 11:50:00,63.19,63.22,63.15,63.17,24399.0,60.2524,60.2811,60.2143,60.2334,24399.0
2024-04-10 11:55:00,63.16,63.21,63.14,63.18,10175.0,60.2238,60.2715,60.2048,60.2429,10175.0
2024-04-10 12:00:00,63.18,63.26,63.17,63.26,14004.0,60.2429,60.3192,60.2334,60.3192,14004.0
2024-04-10 12:05:00,63.26,63.33,63.23,63.31,18104.0,60.3192,60.3859,60.2906,60.3669,18104.0
2024-04-10 12:10:00,63.31,63.33,63.26,63.29,18730.0,60.3669,60.3859,60.3192,60.3478,18730.0
2024-04-10 12:15:00,63.3,63.31,63.26,63.28,14820.0,60.3573,60.3669,60.3192,60.3383,14820.0
2024-04-10 12:20:00,63.29,63.34,63.27,63.33,19774.0,60.3478,60.3955,60.3287,60.3859,19774.0
2024-04-10 12:25:00,63.35,63.42,63.34,63.4,19357.0,60.405,60.4718,60.3955,60.4527,19357.0
2024-04-10 12:30:00,63.42,63.42,63.33,63.34,16433.0,60.4718,60.4718,60.3859,60.3955,16433.0
2024-04-10 12:35:00,63.34,63.43,63.34,63.4,17265.0,60.3955,60.4813,60.3955,60.4527,17265.0
2024-04-10 12:40:00,63.4,63.44,63.37,63.38,13585.0,60.4527,60.4908,60.4241,60.4336,13585.0
2024-04-10 12:45:00,63.38,63.4,63.34,63.35,13909.0,60.4336,60.4527,60.3955,60.405,13909.0
2024-04-10 12:50:00,63.36,63.42,63.36,63.39,18097.0,60.4145,60.4718,60.4145,60.4431,18097.0
2024-04-10 12:55:00,63.38,63.46,63.38,63.44,34666.0,60.4336,60.5099,60.4336,60.4908,34666.0
2024-04-10 13:00:00,63.45,63.45,63.3,63.32,22531.0,60.5004,60.5004,60.3573,60.3764,22531.0
2024-04-10 13:05:00,63.32,63.33,63.26,63.27,15921.0,60.3764,60.3859,60.3192,60.3287,15921.0
2024-04-10 13:10:00,63.26,63.32,63.23,63.31,17627.0,60.3192,60.3764,60.2906,60.3669,17627.0
2024-04-10 13:15:00,63.31,63.37,63.28,63.36,25474.0,60.3669,60.4241,60.3383,60.4145,25474.0
2024-04-10 13:20:00,63.37,63.57,63.36,63.57,25182.0,60.4241,60.6148,60.4145,60.6148,25182.0
2024-04-10 13:25:00,63.58,63.62,63.55,63.55,26757.0,60.6243,60.6625,60.5957,60.5957,26757.0
2024-04-10 13:30:00,63.55,63.61,63.49,63.54,20341.0,60.5957,60.6529,60.5385,60.5862,20341.0
2024-04-10 13:35:00,63.56,63.56,63.47,63.5,16775.0,60.6052,60.6052,60.5194,60.548,16775.0
2024-04-10 13:40:00,63.5,63.56,63.47,63.51,21643.0,60.548,60.6052,60.5194,60.5576,21643.0
2024-04-10 13:45:00,63.5,63.57,63.5,63.57,20239.0,60.548,60.6148,60.548,60.6148,20239.0
2024-04-10 13:50:00,63.57,63.6,63.53,63.59,15048.0,60.6148,60.6434,60.5766,60.6339,15048.0
2024-04-10 13:55:00,63.6,63.78,63.59,63.72,39432.0,60.6434,60.815,60.6339,60.7578,39432.0
2024-04-10 14:00:00,63.72,63.74,63.64,63.65,26636.0,60.7578,60.7769,60.6815,60.6911,26636.0
2024-04-10 14:05:00,63.64,63.68,63.61,63.67,17344.0,60.6815,60.7197,60.6529,60.7101,17344.0
2024-04-10 14:10:00,63.66,63.73,63.63,63.7,21116.0,60.7006,60.7673,60.672,60.7387,21116.0
2024-04-10 14:15:00,63.7,63.73,63.59,63.61,16723.0,60.7387,60.7673,60.6339,60.6529,16723.0
2024-04-10 14:20:00,63.62,63.65,63.57,63.59,18937.0,60.6625,60.6911,60.6148,60.6339,18937.0
2024-04-10 14:25:00,63.59,63.63,63.56,63.58,17639.0,60.6339,60.672,60.6052,60.6243,17639.0
2024-04-10 14:30:00,63.56,63.61,63.54,63.61,20373.0,60.6052,60.6529,60.5862,60.6529,20373.0
2024-04-10 14:35:00,63.6,63.72,63.6,63.71,29493.0,60.6434,60.7578,60.6434,60.7483,29493.0
2024-04-10 14:40:00,63.72,63.75,63.71,63.73,27251.0,60.7578,60.7864,60.7483,60.7673,27251.0
2024-04-10 14:45:00,63.74,63.75,63.64,63.68,31197.0,60.7769,60.7864,60.6815,60.7197,31197.0
2024-04-10 14:50:00,63.68,63.7,63.67,63.67,25593.0,60.7197,60.7387,60.7101,60.7101,25593.0
2024-04-10 14:55:00,63.67,63.67,63.61,63.65,28257.0,60.7101,60.7101,60.6529,60.6911,28257.0
2024-04-10 15:00:00,63.65,63.71,63.62,63.64,31801.0,60.6911,60.7483,60.6625,60.6815,31801.0
2024-04-10 15:05:00,63.65,63.79,63.65,63.78,31343.0,60.6911,60.8246,60.6911,60.815,31343.0
2024-04-10 15:10:00,63.79,63.9,63.77,63.9,43486.0,60.8246,60.9294,60.8055,60.9294,43486.0
2024-04-10 15:15:00,63.92,63.97,63.89,63.95,27069.0,60.9485,60.9962,60.9199,60.9771,27069.0
2024-04-10 15:20:00,63.95,63.99,63.92,63.99,23723.0,60.9771,61.0153,60.9485,61.0153,23723.0
2024-04-10 15:25:00,63.98,64.06,63.97,64.04,52661.0,61.0057,61.082,60.9962,61.0629,52661.0
2024-04-10 15:30:00,64.05,64.07,63.83,63.87,36717.0,61.0725,61.0915,60.8627,60.9008,36717.0
2024-04-10 15:35:00,63.87,63.88,63.76,63.76,24001.0,60.9008,60.9104,60.7959,60.7959,24001.0
2024-04-10 15:40:00,63.76,63.9,63.74,63.89,42334.0,60.7959,60.9294,60.7769,60.9199,42334.0
2024-04-10 15:45:00,63.89,63.93,63.85,63.86,45071.0,60.9199,60.958,60.8818,60.8913,45071.0
2024-04-10 15:50:00,63.85,63.89,63.82,63.88,51716.0,60.8818,60.9199,60.8532,60.9104,51716.0
2024-04-10 15:55:00,63.88,63.95,63.86,63.87,225831.0,60.9104,60.9771,60.8913,60.9008,225831.0
2024-04-11 09:30:00,63.97,64.08,63.75,63.92,56031.0,60.9962,61.1011,60.7864,60.9485,56031.0
2024-04-11 09:35:00,63.89,63.94,63.53,63.56,30872.0,60.9199,60.9676,60.5766,60.6052,30872.0
2024-04-11 09:40:00,63.56,63.7,63.38,63.59,25067.0,60.6052,60.7387,60.4336,60.6339,25067.0
2024-04-11 09:45:00,63.6,63.6,63.35,63.35,17196.0,60.6434,60.6434,60.405,60.405,17196.0
2024-04-11 09:50:00,63.34,63.45,63.3,63.45,20336.0,60.3955,60.5004,60.3573,60.5004,20336.0
2024-04-11 09:55:00,63.47,63.48,63.26,63.27,29881.0,60.5194,60.529,60.3192,60.3287,29881.0
2024-04-11 10:00:00,63.27,63.27,62.87,62.87,46729.0,60.3287,60.3287,59.9473,59.9473,46729.0
2024-04-11 10:05:00,62.89,63.17,62.89,63.05,26666.0,59.9664,60.2334,59.9664,60.119,26666.0
2024-04-11 10:10:00,63.07,63.09,62.96,62.98,14575.0,60.138,60.1571,60.0331,60.0522,14575.0
2024-04-11 10:15:00,63.0,63.02,62.85,62.87,24418.0,60.0713,60.0903,59.9283,59.9473,24418.0
2024-04-11 10:20:00,62.85,62.87,62.77,62.87,15341.0,59.9283,59.9473,59.852,59.9473,15341.0
2024-04-11 10:25:00,62.86,62.9,62.72,62.74,30503.0,59.9378,59.9759,59.8043,59.8234,30503.0
2024-04-11 10:30:00,62.74,62.94,62.74,62.91,27315.0,59.8234,60.0141,59.8234,59.9855,27315.0
2024-04-11 10:35:00,62.89,62.89,62.78,62.88,23483.0,59.9664,59.9664,59.8615,59.9569,23483.0
2024-04-11 10:40:00,62.88,62.98,62.87,62.9,20015.0,59.9569,60.0522,59.9473,59.9759,20015.0
2024-04-11 10:45:00,62.9,62.96,62.81,62.85,16288.0,59.9759,60.0331,59.8901,59.9283,16288.0
2024-04-11 10:50:00,62.87,62.9,62.8,62.81,23391.0,59.9473,59.9759,59.8806,59.8901,23391.0
2024-04-11 10:55:00,62.83,62.87,62.74,62.87,19863.0,59.9092,59.9473,59.8234,59.9473,19863.0
2024-04-11 11:00:00,62.88,62.88,62.73,62.76,13329.0,59.9569,59.9569,59.8138,59.8424,13329.0
2024-04-11 11:05:00,62.75,62.76,62.58,62.66,19316.0,59.8329,59.8424,59.6708,59.7471,19316.0
2024-04-11 11:10:00,62.66,62.78,62.62,62.62,33957.0,59.7471,59.8615,59.7089,59.7089,33957.0
2024-04-11 11:15:00,62.64,62.72,62.63,62.68,20037.0,59.728,59.8043,59.7185,59.7662,20037.0
2024-04-11 11:20:00,62.68,62.68,62.6,62.61,20313.0,59.7662,59.7662,59.6899,59.6994,20313.0
2024-04-11 11:25:00,62.61,62.61,62.43,62.44,91286.0,59.6994,59.6994,59.5278,59.5373,91286.0
2024-04-11 11:30:00,62.43,62.52,62.38,62.51,52065.0,59.5278,59.6136,59.4801,59.6041,52065.0
2024-04-11 11:35:00,62.5,62.67,62.45,62.63,20964.0,59.5945,59.7566,59.5468,59.7185,20964.0
2024-04-11 11:40:00,62.62,62.63,62.53,62.55,12490.0,59.7089,59.7185,59.6231,59.6422,12490.0
2024-04-11 11:45:00,62.56,62.62,62.56,62.61,11297.0,59.6517,59.7089,59.6517,59.6994,11297.0
2024-04-11 11:50:00,62.61,62.69,62.6,62.67,11265.0,59.6994,59.7757,59.6899,59.7566,11265.0
2024-04-11 11:55:00,62.67,62.79,62.67,62.75,11436.0,59.7566,59.871,59.7566,59.8329,11436.0
2024-04-11 12:00:00,62.76,62.8,62.69,62.73,10463.0,59.8424,59.8806,59.7757,59.8138,10463.0
2024-04-11 12:05:00,62.71,62.76,62.71,62.76,7498.0,59.7948,59.8424,59.7948,59.8424,7498.0
2024-04-11 12:10:00,62.75,62.78,62.72,62.75,13061.0,59.8329,59.8615,59.8043,59.8329,13061.0
2024-04-11 12:15:00,62.76,62.83,62.7,62.83,15203.0,59.8424,59.9092,59.7852,59.9092,15203.0
2024-04-11 12:20:00,62.83,62.86,62.81,62.82,15559.0,59.9092,59.9378,59.8901,59.8996,15559.0
2024-04-11 12:25:00,62.81,62.81,62.68,62.68,12768.0,59.8901,59.8901,59.7662,59.7662,12768.0
2024-04-11 12:30:00,62.69,62.7,62.6,62.62,17396.0,59.7757,59.7852,59.6899,59.7089,17396.0
2024-04-11 12:35:00,62.62,62.69,62.6,62.65,22318.0,59.7089,59.7757,59.6899,59.7375,22318.0
2024-04-11 12:40:00,62.66,62.72,62.65,62.68,8758.0,59.7471,59.8043,59.7375,59.7662,8758.0
2024-04-11 12:45:00,62.68,62.7,62.63,62.63,8033.0,59.7662,59.7852,59.7185,59.7185,8033.0
2024-04-11 12:50:00,62.64,62.67,62.63,62.64,7536.0,59.728,59.7566,59.7185,59.728,7536.0
2024-04-11 12:55:00,62.64,62.67,62.58,62.67,6490.0,59.728,59.7566,59.6708,59.7566,6490.0
2024-04-11 13:00:00,62.68,62.79,62.68,62.77,9858.0,59.7662,59.871,59.7662,59.852,9858.0
2024-04-11 13:05:00,62.75,62.85,62.74,62.83,12014.0,59.8329,59.9283,59.8234,59.9092,12014.0
2024-04-11 13:10:00,62.83,62.88,62.82,62.87,10919.0,59.9092,59.9569,59.8996,59.9473,10919.0
2024-04-11 13:15:00,62.88,62.88,62.8,62.85,6125.0,59.9569,59.9569,59.8806,59.9283,6125.0
2024-04-11 13:20:00,62.86,62.9,62.84,62.84,9543.0,59.9378,59.9759,59.9187,59.9187,9543.0
2024-04-11 13:25:00,62.84,62.9,62.84,62.88,9502.0,59.9187,59.9759,59.9187,59.9569,9502.0
2024-04-11 13:30:00,62.89,63.01,62.89,62.97,11811.0,59.9664,60.0808,59.9664,60.0427,11811.0
2024-04-11 13:35:00,62.96,62.97,62.89,62.9,10366.0,60.0331,60.0427,59.9664,59.9759,10366.0
2024-04-11 13:40:00,62.9,62.95,62.87,62.91,11407.0,59.9759,60.0236,59.9473,59.9855,11407.0
2024-04-11 13:45:00,62.91,63.06,62.88,63.06,12830.0,59.9855,60.1285,59.9569,60.1285,12830.0
2024-04-11 13:50:00,63.05,63.1,62.92,62.92,18762.0,60.119,60.1666,59.995,59.995,18762.0
2024-04-11 13:55:00,62.93,62.99,62.92,62.99,9189.0,60.0045,60.0617,59.995,60.0617,9189.0
2024-04-11 14:00:00,63.0,63.05,62.98,63.05,12305.0,60.0713,60.119,60.0522,60.119,12305.0
2024-04-11 14:05:00,63.05,63.1,63.05,63.07,11280.0,60.119,60.1666,60.119,60.138,11280.0
2024-04-11 14:10:00,63.07,63.1,62.99,63.0,10467.0,60.138,60.1666,60.0617,60.0713,10467.0
2024-04-11 14:15:00,63.0,63.03,62.97,62.97,10178.0,60.0713,60.0999,60.0427,60.0427,10178.0
2024-04-11 14:20:00,62.97,62.98,62.93,62.98,8687.0,60.0427,60.0522,60.0045,60.0522,8687.0
2024-04-11 14:25:00,62.98,62.98,62.93,62.94,8480.0,60.0522,60.0522,60.0045,60.0141,8480.0
2024-04-11 14:30:00,62.94,62.99,62.9,62.99,13699.0,60.0141,60.0617,59.9759,60.0617,13699.0
2024-04-11 14:35:00,62.99,63.01,62.94,63.0,14043.0,60.0617,60.0808,60.0141,60.0713,14043.0
2024-04-11 14:40:00,63.01,63.07,62.99,63.06,14451.0,60.0808,60.138,60.0617,60.1285,14451.0
2024-04-11 14:45:00,63.05,63.07,62.98,62.99,14064.0,60.119,60.138,60.0522,60.0617,14064.0
2024-04-11 14:50:00,62.98,62.99,62.92,62.96,10308.0,60.0522,60.0617,59.995,60.0331,10308.0
2024-04-11 14:55:00,62.96,62.99,62.94,62.97,12469.0,60.0331,60.0617,60.0141,60.0427,12469.0
2024-04-11 15:00:00,62.96,62.99,62.93,62.97,11230.0,60.0331,60.0617,60.0045,60.0427,11230.0
2024-04-11 15:05:00,62.98,63.0,62.96,62.97,11957.0,60.0522,60.0713,60.0331,60.0427,11957.0
2024-04-11 15:10:00,62.97,62.98,62.84,62.84,11476.0,60.0427,60.0522,59.9187,59.9187,11476.0
2024-04-11 15:15:00,62.85,62.9,62.82,62.9,23490.0,59.9283,59.9759,59.8996,59.9759,23490.0
2024-04-11 15:20:00,62.91,62.94,62.86,62.91,17196.0,59.9855,60.0141,59.9378,59.9855,17196.0
2024-04-11 15:25:00,62.91,62.97,62.9,62.93,14313.0,59.9855,60.0427,59.9759,60.0045,14313.0
2024-04-11 15:30:00,62.93,62.93,62.85,62.88,24175.0,60.0045,60.0045,59.9283,59.9569,24175.0
2024-04-11 15:35:00,62.88,62.92,62.84,62.88,22957.0,59.9569,59.995,59.9187,59.9569,22957.0
2024-04-11 15:40:00,62.88,62.93,62.87,62.92,27396.0,59.9569,60.0045,59.9473,59.995,27396.0
2024-04-11 15:45:00,62.93,62.94,62.78,62.8,39598.0,60.0045,60.0141,59.8615,59.8806,39598.0
2024-04-11 15:50:00,62.78,62.84,62.67,62.83,51854.0,59.8615,59.9187,59.7566,59.9092,51854.0
2024-04-11 15:55:00,62.83,62.84,62.49,62.55,321735.0,59.9092,59.9187,59.585,59.6422,321735.0
2024-04-12 09:30:00,62.36,62.47,62.12,62.23,66246.0,59.461,59.5659,59.2322,59.3371,66246.0
2024-04-12 09:35:00,62.26,62.5,62.2,62.44,23307.0,59.3657,59.5945,59.3085,59.5373,23307.0
2024-04-12 09:40:00,62.43,62.43,62.24,62.24,17890.0,59.5278,59.5278,59.3466,59.3466,17890.0
2024-04-12 09:45:00,62.22,62.34,62.17,62.19,30535.0,59.3275,59.442,59.2799,59.2989,30535.0
2024-04-12 09:50:00,62.18,62.23,61.8,61.84,55911.0,59.2894,59.3371,58.9271,58.9652,55911.0
2024-04-12 09:55:00,61.83,61.91,61.77,61.89,29140.0,58.9557,59.0319,58.8985,59.0129,29140.0
2024-04-12 10:00:00,61.86,61.92,61.77,61.91,32975.0,58.9843,59.0415,58.8985,59.0319,32975.0
2024-04-12 10:05:00,61.91,62.11,61.9,62.08,37300.0,59.0319,59.2227,59.0224,59.194,37300.0
2024-04-12 10:10:00,62.1,62.11,61.94,62.04,32164.0,59.2131,59.2227,59.0606,59.1559,32164.0
2024-04-12 10:15:00,62.03,62.05,61.91,61.98,36836.0,59.1464,59.1654,59.0319,59.0987,36836.0
2024-04-12 10:20:00,61.97,62.05,61.95,62.03,25187.0,59.0892,59.1654,59.0701,59.1464,25187.0
2024-04-12 10:25:00,62.03,62.04,61.97,61.97,30033.0,59.1464,59.1559,59.0892,59.0892,30033.0
2024-04-12 10:30:00,61.96,61.97,61.81,61.81,32541.0,59.0796,59.0892,58.9366,58.9366,32541.0
2024-04-12 10:35:00,61.8,61.81,61.67,61.81,37333.0,58.9271,58.9366,58.8031,58.9366,37333.0
2024-04-12 10:40:00,61.81,61.92,61.8,61.92,30645.0,58.9366,59.0415,58.9271,59.0415,30645.0
2024-04-12 10:45:00,61.91,61.96,61.78,61.78,24253.0,59.0319,59.0796,58.908,58.908,24253.0
2024-04-12 10:50:00,61.77,61.9,61.74,61.87,28987.0,58.8985,59.0224,58.8699,58.9938,28987.0
2024-04-12 10:55:00,61.87,61.9,61.81,61.86,20915.0,58.9938,59.0224,58.9366,58.9843,20915.0
2024-04-12 11:00:00,61.86,61.88,61.81,61.87,21065.0,58.9843,59.0033,58.9366,58.9938,21065.0
2024-04-12 11:05:00,61.87,61.87,61.7,61.74,15635.0,58.9938,58.9938,58.8317,58.8699,15635.0
2024-04-12 11:10:00,61.73,61.73,61.65,61.66,21235.0,58.8603,58.8603,58.784,58.7936,21235.0
2024-04-12 11:15:00,61.65,61.7,61.59,61.64,31470.0,58.784,58.8317,58.7268,58.7745,31470.0
2024-04-12 11:20:00,61.64,61.7,61.63,61.65,16551.0,58.7745,58.8317,58.765,58.784,16551.0
2024-04-12 11:25:00,61.65,61.67,61.57,61.67,17976.0,58.784,58.8031,58.7078,58.8031,17976.0
2024-04-12 11:30:00,61.68,61.75,61.64,61.7,18926.0,58.8126,58.8794,58.7745,58.8317,18926.0
2024-04-12 11:35:00,61.7,61.7,61.59,61.62,21884.0,58.8317,58.8317,58.7268,58.7554,21884.0
2024-04-12 11:40:00,61.62,61.62,61.54,61.58,22168.0,58.7554,58.7554,58.6792,58.7173,22168.0
2024-04-12 11:45:00,61.59,61.61,61.55,61.6,10720.0,58.7268,58.7459,58.6887,58.7364,10720.0
2024-04-12 11:50:00,61.6,61.61,61.53,61.55,16972.0,58.7364,58.7459,58.6696,58.6887,16972.0
2024-04-12 11:55:00,61.54,61.59,61.54,61.59,11711.0,58.6792,58.7268,58.6792,58.7268,11711.0
2024-04-12 12:00:00,61.59,61.62,61.56,61.6,15120.0,58.7268,58.7554,58.6982,58.7364,15120.0
2024-04-12 12:05:00,61.6,61.72,61.6,61.7,22847.0,58.7364,58.8508,58.7364,58.8317,22847.0
2024-04-12 12:10:00,61.7,61.71,61.65,61.66,16527.0,58.8317,58.8412,58.784,58.7936,16527.0
2024-04-12 12:15:00,61.67,61.67,61.55,61.56,15258.0,58.8031,58.8031,58.6887,58.6982,15258.0
2024-04-12 12:20:00,61.57,61.63,61.54,61.57,11848.0,58.7078,58.765,58.6792,58.7078,11848.0
2024-04-12 12:25:00,61.57,61.6,61.46,61.49,24348.0,58.7078,58.7364,58.6029,58.6315,24348.0
2024-04-12 12:30:00,61.48,61.53,61.42,61.47,13125.0,58.6219,58.6696,58.5647,58.6124,13125.0
2024-04-12 12:35:00,61.46,61.48,61.37,61.4,9606.0,58.6029,58.6219,58.5171,58.5457,9606.0
2024-04-12 12:40:00,61.4,61.5,61.38,61.5,17231.0,58.5457,58.641,58.5266,58.641,17231.0
2024-04-12 12:45:00,61.5,61.51,61.44,61.44,14677.0,58.641,58.6505,58.5838,58.5838,14677.0
2024-04-12 12:50:00,61.44,61.49,61.43,61.46,11034.0,58.5838,58.6315,58.5743,58.6029,11034.0
2024-04-12 12:55:00,61.44,61.45,61.4,61.4,9629.0,58.5838,58.5933,58.5457,58.5457,9629.0
2024-04-12 13:00:00,61.39,61.4,61.31,61.31,12945.0,58.5361,58.5457,58.4598,58.4598,12945.0
2024-04-12 13:05:00,61.32,61.32,61.2,61.23,17114.0,58.4694,58.4694,58.355,58.3836,17114.0
2024-04-12 13:10:00,61.23,61.25,61.17,61.18,14138.0,58.3836,58.4026,58.3264,58.3359,14138.0
2024-04-12 13:15:00,61.17,61.28,61.14,61.21,16124.0,58.3264,58.4312,58.2977,58.3645,16124.0
2024-04-12 13:20:00,61.22,61.22,61.09,61.12,10359.0,58.374,58.374,58.2501,58.2787,10359.0
2024-04-12 13:25:00,61.13,61.16,61.03,61.06,19824.0,58.2882,58.3168,58.1929,58.2215,19824.0
2024-04-12 13:30:00,61.06,61.06,61.02,61.03,15127.0,58.2215,58.2215,58.1833,58.1929,15127.0
2024-04-12 13:35:00,61.05,61.06,60.98,61.02,42067.0,58.2119,58.2215,58.1452,58.1833,42067.0
2024-04-12 13:40:00,61.02,61.08,61.01,61.05,24764.0,58.1833,58.2405,58.1738,58.2119,24764.0
2024-04-12 13:45:00,61.05,61.11,61.04,61.06,27075.0,58.2119,58.2691,58.2024,58.2215,27075.0
2024-04-12 13:50:00,61.06,61.13,61.05,61.11,30692.0,58.2215,58.2882,58.2119,58.2691,30692.0
2024-04-12 13:55:00,61.1,61.12,61.05,61.09,11623.0,58.2596,58.2787,58.2119,58.2501,11623.0
2024-04-12 14:00:00,61.08,61.12,61.0,61.12,20221.0,58.2405,58.2787,58.1643,58.2787,20221.0
2024-04-12 14:05:00,61.11,61.26,61.08,61.25,17472.0,58.2691,58.4122,58.2405,58.4026,17472.0
2024-04-12 14:10:00,61.26,61.32,61.16,61.16,23351.0,58.4122,58.4694,58.3168,58.3168,23351.0
2024-04-12 14:15:00,61.15,61.22,61.15,61.2,17085.0,58.3073,58.374,58.3073,58.355,17085.0
2024-04-12 14:20:00,61.19,61.26,61.18,61.2,18293.0,58.3454,58.4122,58.3359,58.355,18293.0
2024-04-12 14:25:00,61.19,61.21,61.14,61.15,15683.0,58.3454,58.3645,58.2977,58.3073,15683.0
2024-04-12 14:30:00,61.15,61.15,61.02,61.04,19454.0,58.3073,58.3073,58.1833,58.2024,19454.0
2024-04-12 14:35:00,61.04,61.04,60.94,60.99,15795.0,58.2024,58.2024,58.107,58.1547,15795.0
2024-04-12 14:40:00,60.99,61.07,60.96,60.99,20936.0,58.1547,58.231,58.1261,58.1547,20936.0
2024-04-12 14:45:00,60.99,61.01,60.92,61.0,25732.0,58.1547,58.1738,58.088,58.1643,25732.0
2024-04-12 14:50:00,61.0,61.11,60.98,61.09,15734.0,58.1643,58.2691,58.1452,58.2501,15734.0
2024-04-12 14:55:00,61.08,61.09,60.98,61.01,14503.0,58.2405,58.2501,58.1452,58.1738,14503.0
2024-04-12 15:00:00,60.99,61.04,60.94,61.03,21840.0,58.1547,58.2024,58.107,58.1929,21840.0
2024-04-12 15:05:00,61.02,61.03,60.92,60.96,27731.0,58.1833,58.1929,58.088,58.1261,27731.0
2024-04-12 15:10:00,60.97,60.98,60.92,60.93,23654.0,58.1356,58.1452,58.088,58.0975,23654.0
2024-04-12 15:15:00,60.93,61.0,60.88,60.96,42663.0,58.0975,58.1643,58.0498,58.1261,42663.0
2024-04-12 15:20:00,60.96,61.1,60.96,61.09,30132.0,58.1261,58.2596,58.1261,58.2501,30132.0
2024-04-12 15:25:00,61.09,61.1,60.99,61.0,38015.0,58.2501,58.2596,58.1547,58.1643,38015.0
2024-04-12 15:30:00,60.98,61.0,60.92,60.94,26361.0,58.1452,58.1643,58.088,58.107,26361.0
2024-04-12 15:35:00,60.93,60.93,60.8,60.82,36141.0,58.0975,58.0975,57.9736,57.9926,36141.0
2024-04-12 15:40:00,60.82,61.01,60.82,60.98,48004.0,57.9926,58.1738,57.9926,58.1452,48004.0
2024-04-12 15:45:00,60.98,61.02,60.88,60.95,55261.0,58.1452,58.1833,58.0498,58.1166,55261.0
2024-04-12 15:50:00,60.96,60.97,60.84,60.92,95296.0,58.1261,58.1356,58.0117,58.088,95296.0
2024-04-12 15:55:00,60.93,61.01,60.92,60.97,214267.0,58.0975,58.1738,58.088,58.1356,214267.0
2024-04-15 09:30:00,61.35,61.57,61.27,61.56,126372.0,58.498,58.7078,58.4217,58.6982,126372.0
2024-04-15 09:35:00,61.58,61.58,61.21,61.25,32749.0,58.7173,58.7173,58.3645,58.4026,32749.0
2024-04-15 09:40:00,61.28,61.29,61.16,61.2,24906.0,58.4312,58.4408,58.3168,58.355,24906.0
2024-04-15 09:45:00,61.22,61.35,61.2,61.34,16922.0,58.374,58.498,58.355,58.4884,16922.0
2024-04-15 09:50:00,61.34,61.34,61.19,61.23,12043.0,58.4884,58.4884,58.3454,58.3836,12043.0
2024-04-15 09:55:00,61.26,61.26,61.03,61.09,16178.0,58.4122,58.4122,58.1929,58.2501,16178.0
2024-04-15 10:00:00,61.1,61.1,60.76,60.86,35719.0,58.2596,58.2596,57.9354,58.0308,35719.0
2024-04-15 10:05:00,60.89,60.94,60.7,60.71,25173.0,58.0594,58.107,57.8782,57.8877,25173.0
2024-04-15 10:10:00,60.7,60.74,60.61,60.64,15562.0,57.8782,57.9163,57.7924,57.821,15562.0
2024-04-15 10:15:00,60.64,60.79,60.64,60.75,20726.0,57.821,57.964,57.821,57.9259,20726.0
2024-04-15 10:20:00,60.75,60.8,60.7,60.7,14830.0,57.9259,57.9736,57.8782,57.8782,14830.0
2024-04-15 10:25:00,60.69,60.8,60.67,60.68,18633.0,57.8687,57.9736,57.8496,57.8591,18633.0
2024-04-15 10:30:00,60.7,60.82,60.69,60.75,11744.0,57.8782,57.9926,57.8687,57.9259,11744.0
2024-04-15 10:35:00,60.74,60.76,60.67,60.67,12411.0,57.9163,57.9354,57.8496,57.8496,12411.0
2024-04-15 10:40:00,60.66,60.83,60.65,60.79,16076.0,57.8401,58.0022,57.8305,57.964,16076.0
2024-04-15 10:45:00,60.78,60.8,60.69,60.76,18166.0,57.9545,57.9736,57.8687,57.9354,18166.0
2024-04-15 10:50:00,60.76,60.76,60.63,60.67,17733.0,57.9354,57.9354,57.8115,57.8496,17733.0
2024-04-15 10:55:00,60.67,60.68,60.56,60.58,17483.0,57.8496,57.8591,57.7447,57.7638,17483.0
2024-04-15 11:00:00,60.59,60.6,60.56,60.57,16304.0,57.7733,57.7828,57.7447,57.7542,16304.0
2024-04-15 11:05:00,60.58,60.62,60.5,60.58,30246.0,57.7638,57.8019,57.6875,57.7638,30246.0
2024-04-15 11:10:00,60.57,60.62,60.54,60.61,10759.0,57.7542,57.8019,57.7256,57.7924,10759.0
2024-04-15 11:15:00,60.6,60.65,60.55,60.55,14894.0,57.7828,57.8305,57.7352,57.7352,14894.0
2024-04-15 11:20:00,60.55,60.67,60.54,60.67,14619.0,57.7352,57.8496,57.7256,57.8496,14619.0
2024-04-15 11:25:00,60.66,60.69,60.62,60.64,16274.0,57.8401,57.8687,57.8019,57.821,16274.0
2024-04-15 11:30:00,60.64,60.68,60.61,60.64,15508.0,57.821,57.8591,57.7924,57.821,15508.0
2024-04-15 11:35:00,60.63,60.7,60.63,60.68,7578.0,57.8115,57.8782,57.8115,57.8591,7578.0
2024-04-15 11:40:00,60.68,60.73,60.65,60.72,16837.0,57.8591,57.9068,57.8305,57.8973,16837.0
2024-04-15 11:45:00,60.7,60.74,60.7,60.73,11437.0,57.8782,57.9163,57.8782,57.9068,11437.0
2024-04-15 11:50:00,60.72,60.82,60.72,60.75,12043.0,57.8973,57.9926,57.8973,57.9259,12043.0
2024-04-15 11:55:00,60.73,60.78,60.73,60.74,9646.0,57.9068,57.9545,57.9068,57.9163,9646.0
2024-04-15 12:00:00,60.73,60.85,60.71,60.83,23044.0,57.9068,58.0212,57.8877,58.0022,23044.0
2024-04-15 12:05:00,60.83,60.86,60.77,60.79,11520.0,58.0022,58.0308,57.9449,57.964,11520.0
2024-04-15 12:10:00,60.79,60.83,60.77,60.82,14914.0,57.964,58.0022,57.9449,57.9926,14914.0
2024-04-15 12:15:00,60.82,60.83,60.73,60.73,6850.0,57.9926,58.0022,57.9068,57.9068,6850.0
2024-04-15 12:20:00,60.72,60.73,60.64,60.65,12885.0,57.8973,57.9068,57.821,57.8305,12885.0
2024-04-15 12:25:00,60.66,60.68,60.61,60.65,11832.0,57.8401,57.8591,57.7924,57.8305,11832.0
2024-04-15 12:30:00,60.65,60.67,60.6,60.66,11938.0,57.8305,57.8496,57.7828,57.8401,11938.0
2024-04-15 12:35:00,60.67,60.67,60.61,60.65,11051.0,57.8496,57.8496,57.7924,57.8305,11051.0
2024-04-15 12:40:00,60.65,60.65,60.55,60.57,10467.0,57.8305,57.8305,57.7352,57.7542,10467.0
2024-04-15 12:45:00,60.57,60.66,60.57,60.6,13004.0,57.7542,57.8401,57.7542,57.7828,13004.0
2024-04-15 12:50:00,60.61,60.64,60.6,60.6,9157.0,57.7924,57.821,57.7828,57.7828,9157.0
2024-04-15 12:55:00,60.6,60.64,60.56,60.59,9291.0,57.7828,57.821,57.7447,57.7733,9291.0
2024-04-15 13:00:00,60.58,60.59,60.5,60.54,14887.0,57.7638,57.7733,57.6875,57.7256,14887.0
2024-04-15 13:05:00,60.54,60.59,60.53,60.59,11969.0,57.7256,57.7733,57.7161,57.7733,11969.0
2024-04-15 13:10:00,60.59,60.59,60.52,60.55,10228.0,57.7733,57.7733,57.7066,57.7352,10228.0
2024-04-15 13:15:00,60.53,60.56,60.46,60.47,13847.0,57.7161,57.7447,57.6494,57.6589,13847.0
2024-04-15 13:20:00,60.46,60.47,60.37,60.42,11885.0,57.6494,57.6589,57.5635,57.6112,11885.0
2024-04-15 13:25:00,60.43,60.44,60.28,60.28,16300.0,57.6208,57.6303,57.4777,57.4777,16300.0
2024-04-15 13:30:00,60.28,60.36,60.22,60.33,27719.0,57.4777,57.554,57.4205,57.5254,27719.0
2024-04-15 13:35:00,60.34,60.52,60.34,60.5,26567.0,57.5349,57.7066,57.5349,57.6875,26567.0
2024-04-15 13:40:00,60.49,60.58,60.47,60.47,18219.0,57.678,57.7638,57.6589,57.6589,18219.0
2024-04-15 13:45:00,60.47,60.53,60.46,60.52,21906.0,57.6589,57.7161,57.6494,57.7066,21906.0
2024-04-15 13:50:00,60.53,60.53,60.45,60.46,26620.0,57.7161,57.7161,57.6398,57.6494,26620.0
2024-04-15 13:55:00,60.46,60.5,60.45,60.48,14692.0,57.6494,57.6875,57.6398,57.6684,14692.0
2024-04-15 14:00:00,60.48,60.51,60.42,60.5,15531.0,57.6684,57.697,57.6112,57.6875,15531.0
2024-04-15 14:05:00,60.5,60.51,60.42,60.44,18833.0,57.6875,57.697,57.6112,57.6303,18833.0
2024-04-15 14:10:00,60.43,60.44,60.36,60.37,9201.0,57.6208,57.6303,57.554,57.5635,9201.0
2024-04-15 14:15:00,60.38,60.43,60.35,60.42,16770.0,57.5731,57.6208,57.5445,57.6112,16770.0
2024-04-15 14:20:00,60.42,60.44,60.3,60.32,19425.0,57.6112,57.6303,57.4968,57.5159,19425.0
2024-04-15 14:25:00,60.33,60.36,60.31,60.33,12627.0,57.5254,57.554,57.5063,57.5254,12627.0
2024-04-15 14:30:00,60.33,60.42,60.3,60.4,16128.0,57.5254,57.6112,57.4968,57.5921,16128.0
2024-04-15 14:35:00,60.41,60.49,60.4,60.41,24593.0,57.6017,57.678,57.5921,57.6017,24593.0
2024-04-15 14:40:00,60.42,60.48,60.42,60.45,8501.0,57.6112,57.6684,57.6112,57.6398,8501.0
2024-04-15 14:45:00,60.45,60.45,60.3,60.3,12867.0,57.6398,57.6398,57.4968,57.4968,12867.0
2024-04-15 14:50:00,60.3,60.32,60.27,60.29,10956.0,57.4968,57.5159,57.4682,57.4873,10956.0
2024-04-15 14:55:00,60.27,60.33,60.26,60.32,11787.0,57.4682,57.5254,57.4587,57.5159,11787.0
2024-04-15 15:00:00,60.32,60.39,60.27,60.32,11939.0,57.5159,57.5826,57.4682,57.5159,11939.0
2024-04-15 15:05:00,60.31,60.37,60.27,60.37,24447.0,57.5063,57.5635,57.4682,57.5635,24447.0
2024-04-15 15:10:00,60.35,60.35,60.25,60.26,26614.0,57.5445,57.5445,57.4491,57.4587,26614.0
2024-04-15 15:15:00,60.25,60.26,60.17,60.2,21598.0,57.4491,57.4587,57.3728,57.4014,21598.0
2024-04-15 15:20:00,60.2,60.33,60.2,60.3,27362.0,57.4014,57.5254,57.4014,57.4968,27362.0
2024-04-15 15:25:00,60.3,60.32,60.26,60.27,33955.0,57.4968,57.5159,57.4587,57.4682,33955.0
2024-04-15 15:30:00,60.27,60.52,60.26,60.42,53716.0,57.4682,57.7066,57.4587,57.6112,53716.0
2024-04-15 15:35:00,60.41,60.44,60.37,60.41,30781.0,57.6017,57.6303,57.5635,57.6017,30781.0
2024-04-15 15:40:00,60.4,60.41,60.32,60.35,32139.0,57.5921,57.6017,57.5159,57.5445,32139.0
2024-04-15 15:45:00,60.34,60.44,60.31,60.44,36344.0,57.5349,57.6303,57.5063,57.6303,36344.0
2024-04-15 15:50:00,60.45,60.59,60.43,60.59,64012.0,57.6398,57.7733,57.6208,57.7733,64012.0
2024-04-15 15:55:00,60.59,60.63,60.49,60.53,186287.0,57.7733,57.8115,57.678,57.7161,186287.0
2024-04-16 09:30:00,60.68,60.72,60.52,60.52,48551.0,57.8591,57.8973,57.7066,57.7066,48551.0
2024-04-16 09:35:00,60.52,60.52,60.27,60.36,13750.0,57.7066,57.7066,57.4682,57.554,13750.0
2024-04-16 09:40:00,60.36,60.36,60.14,60.32,28145.0,57.554,57.554,57.3442,57.5159,28145.0
2024-04-16 09:45:00,60.34,60.45,60.3,60.3,20911.0,57.5349,57.6398,57.4968,57.4968,20911.0
2024-04-16 09:50:00,60.27,60.29,60.14,60.25,20812.0,57.4682,57.4873,57.3442,57.4491,20812.0
2024-04-16 09:55:00,60.25,60.25,60.15,60.15,17105.0,57.4491,57.4491,57.3538,57.3538,17105.0
2024-04-16 10:00:00,60.13,60.15,60.03,60.09,15060.0,57.3347,57.3538,57.2393,57.2966,15060.0
2024-04-16 10:05:00,60.07,60.07,59.91,59.96,36441.0,57.2775,57.2775,57.1249,57.1726,36441.0
2024-04-16 10:10:00,59.93,60.03,59.88,60.01,19870.0,57.144,57.2393,57.0963,57.2203,19870.0
2024-04-16 10:15:00,60.01,60.11,60.01,60.1,17491.0,57.2203,57.3156,57.2203,57.3061,17491.0
2024-04-16 10:20:00,60.11,60.14,60.04,60.1,22145.0,57.3156,57.3442,57.2489,57.3061,22145.0
2024-04-16 10:25:00,60.1,60.12,59.98,60.04,28190.0,57.3061,57.3252,57.1917,57.2489,28190.0
2024-04-16 10:30:00,60.05,60.06,59.89,59.98,30255.0,57.2584,57.268,57.1059,57.1917,30255.0
2024-04-16 10:35:00,60.01,60.08,59.95,60.02,26752.0,57.2203,57.287,57.1631,57.2298,26752.0
2024-04-16 10:40:00,60.03,60.08,59.97,60.08,18518.0,57.2393,57.287,57.1821,57.287,18518.0
2024-04-16 10:45:00,60.07,60.1,60.03,60.09,20505.0,57.2775,57.3061,57.2393,57.2966,20505.0
2024-04-16 10:50:00,60.1,60.1,59.95,59.97,19050.0,57.3061,57.3061,57.1631,57.1821,19050.0
2024-04-16 10:55:00,59.95,60.03,59.91,60.0,32230.0,57.1631,57.2393,57.1249,57.2107,32230.0
2024-04-16 11:00:00,60.01,60.13,60.01,60.09,39454.0,57.2203,57.3347,57.2203,57.2966,39454.0
2024-04-16 11:05:00,60.08,60.12,60.02,60.09,10664.0,57.287,57.3252,57.2298,57.2966,10664.0
2024-04-16 11:10:00,60.1,60.14,60.08,60.08,10168.0,57.3061,57.3442,57.287,57.287,10168.0
2024-04-16 11:15:00,60.08,60.18,60.08,60.17,21157.0,57.287,57.3824,57.287,57.3728,21157.0
2024-04-16 11:20:00,60.17,60.26,60.15,60.26,13074.0,57.3728,57.4587,57.3538,57.4587,13074.0
2024-04-16 11:25:00,60.25,60.27,60.18,60.27,31579.0,57.4491,57.4682,57.3824,57.4682,31579.0
2024-04-16 11:30:00,60.27,60.32,60.19,60.25,21002.0,57.4682,57.5159,57.3919,57.4491,21002.0
2024-04-16 11:35:00,60.24,60.29,60.22,60.26,13362.0,57.4396,57.4873,57.4205,57.4587,13362.0
2024-04-16 11:40:00,60.26,60.29,60.22,60.24,16377.0,57.4587,57.4873,57.4205,57.4396,16377.0
2024-04-16 11:45:00,60.26,60.26,60.14,60.15,13539.0,57.4587,57.4587,57.3442,57.3538,13539.0
2024-04-16 11:50:00,60.16,60.23,60.16,60.22,14028.0,57.3633,57.43,57.3633,57.4205,14028.0
2024-04-16 11:55:00,60.21,60.23,60.15,60.16,10538.0,57.411,57.43,57.3538,57.3633,10538.0
2024-04-16 12:00:00,60.15,60.16,60.09,60.12,10772.0,57.3538,57.3633,57.2966,57.3252,10772.0
2024-04-16 12:05:00,60.12,60.21,60.1,60.19,9763.0,57.3252,57.411,57.3061,57.3919,9763.0
2024-04-16 12:10:00,60.2,60.26,60.19,60.25,8704.0,57.4014,57.4587,57.3919,57.4491,8704.0
2024-04-16 12:15:00,60.27,60.32,60.27,60.31,7761.0,57.4682,57.5159,57.4682,57.5063,7761.0
2024-04-16 12:20:00,60.31,60.34,60.29,60.31,8895.0,57.5063,57.5349,57.4873,57.5063,8895.0
2024-04-16 12:25:00,60.3,60.32,60.27,60.28,8873.0,57.4968,57.5159,57.4682,57.4777,8873.0
2024-04-16 12:30:00,60.29,60.33,60.27,60.33,10741.0,57.4873,57.5254,57.4682,57.5254,10741.0
2024-04-16 12:35:00,60.33,60.33,60.27,60.28,13574.0,57.5254,57.5254,57.4682,57.4777,13574.0
2024-04-16 12:40:00,60.28,60.33,60.24,60.26,10176.0,57.4777,57.5254,57.4396,57.4587,10176.0
2024-04-16 12:45:00,60.25,60.29,60.25,60.29,9138.0,57.4491,57.4873,57.4491,57.4873,9138.0
2024-04-16 12:50:00,60.27,60.29,60.21,60.21,6588.0,57.4682,57.4873,57.411,57.411,6588.0
2024-04-16 12:55:00,60.23,60.23,60.16,60.19,7422.0,57.43,57.43,57.3633,57.3919,7422.0
2024-04-16 13:00:00,60.19,60.19,60.07,60.08,8728.0,57.3919,57.3919,57.2775,57.287,8728.0
2024-04-16 13:05:00,60.07,60.12,60.05,60.1,7118.0,57.2775,57.3252,57.2584,57.3061,7118.0
2024-04-16 13:10:00,60.1,60.17,60.09,60.17,14084.0,57.3061,57.3728,57.2966,57.3728,14084.0
2024-04-16 13:15:00,60.16,60.2,60.13,60.18,8468.0,57.3633,57.4014,57.3347,57.3824,8468.0
2024-04-16 13:20:00,60.17,60.22,60.14,60.22,11719.0,57.3728,57.4205,57.3442,57.4205,11719.0
2024-04-16 13:25:00,60.22,60.26,60.18,60.18,17205.0,57.4205,57.4587,57.3824,57.3824,17205.0
2024-04-16 13:30:00,60.15,60.16,59.97,60.08,21955.0,57.3538,57.3633,57.1821,57.287,21955.0
2024-04-16 13:35:00,60.12,60.16,60.06,60.12,11376.0,57.3252,57.3633,57.268,57.3252,11376.0
2024-04-16 13:40:00,60.13,60.27,60.13,60.19,21383.0,57.3347,57.4682,57.3347,57.3919,21383.0
2024-04-16 13:45:00,60.22,60.22,60.11,60.12,7954.0,57.4205,57.4205,57.3156,57.3252,7954.0
2024-04-16 13:50:00,60.11,60.15,60.04,60.13,8486.0,57.3156,57.3538,57.2489,57.3347,8486.0
2024-04-16 13:55:00,60.13,60.21,60.12,60.2,23837.0,57.3347,57.411,57.3252,57.4014,23837.0
2024-04-16 14:00:00,60.16,60.21,60.12,60.21,9188.0,57.3633,57.411,57.3252,57.411,9188.0
2024-04-16 14:05:00,60.22,60.4,60.18,60.39,14524.0,57.4205,57.5921,57.3824,57.5826,14524.0
2024-04-16 14:10:00,60.39,60.41,60.25,60.25,19427.0,57.5826,57.6017,57.4491,57.4491,19427.0
2024-04-16 14:15:00,60.24,60.25,60.12,60.13,18720.0,57.4396,57.4491,57.3252,57.3347,18720.0
2024-04-16 14:20:00,60.14,60.17,60.06,60.09,9462.0,57.3442,57.3728,57.268,57.2966,9462.0
2024-04-16 14:25:00,60.11,60.21,60.1,60.14,10863.0,57.3156,57.411,57.3061,57.3442,10863.0
2024-04-16 14:30:00,60.13,60.23,60.13,60.23,16343.0,57.3347,57.43,57.3347,57.43,16343.0
2024-04-16 14:35:00,60.24,60.26,60.18,60.2,8058.0,57.4396,57.4587,57.3824,57.4014,8058.0
2024-04-16 14:40:00,60.21,60.26,60.2,60.24,7877.0,57.411,57.4587,57.4014,57.4396,7877.0
2024-04-16 14:45:00,60.26,60.3,60.24,60.27,9556.0,57.4587,57.4968,57.4396,57.4682,9556.0
2024-04-16 14:50:00,60.28,60.4,60.28,60.39,9605.0,57.4777,57.5921,57.4777,57.5826,9605.0
2024-04-16 14:55:00,60.4,60.44,60.36,60.42,15847.0,57.5921,57.6303,57.554,57.6112,15847.0
2024-04-16 15:00:00,60.42,60.44,60.36,60.37,17544.0,57.6112,57.6303,57.554,57.5635,17544.0
2024-04-16 15:05:00,60.37,60.44,60.36,60.42,16588.0,57.5635,57.6303,57.554,57.6112,16588.0
2024-04-16 15:10:00,60.41,60.47,60.39,60.43,21130.0,57.6017,57.6589,57.5826,57.6208,21130.0
2024-04-16 15:15:00,60.42,60.46,60.39,60.46,21332.0,57.6112,57.6494,57.5826,57.6494,21332.0
2024-04-16 15:20:00,60.46,60.47,60.42,60.45,16141.0,57.6494,57.6589,57.6112,57.6398,16141.0
2024-04-16 15:25:00,60.44,60.51,60.44,60.47,22823.0,57.6303,57.697,57.6303,57.6589,22823.0
2024-04-16 15:30:00,60.46,60.46,60.22,60.22,24411.0,57.6494,57.6494,57.4205,57.4205,24411.0
2024-04-16 15:35:00,60.22,60.37,60.18,60.36,30899.0,57.4205,57.5635,57.3824,57.554,30899.0
2024-04-16 15:40:00,60.35,60.43,60.35,60.41,35014.0,57.5445,57.6208,57.5445,57.6017,35014.0
2024-04-16 15:45:00,60.4,60.46,60.34,60.41,50730.0,57.5921,57.6494,57.5349,57.6017,50730.0
2024-04-16 15:50:00,60.4,60.45,60.38,60.44,81592.0,57.5921,57.6398,57.5731,57.6303,81592.0
2024-04-16 15:55:00,60.45,60.47,60.24,60.27,277406.0,57.6398,57.6589,57.4396,57.4682,277406.0
2024-04-17 09:30:00,60.36,60.75,60.33,60.62,57105.0,57.554,57.9259,57.5254,57.8019,57105.0
2024-04-17 09:35:00,60.67,60.78,60.62,60.75,11690.0,57.8496,57.9545,57.8019,57.9259,11690.0
2024-04-17 09:40:00,60.77,60.78,60.69,60.73,11769.0,57.9449,57.9545,57.8687,57.9068,11769.0
2024-04-17 09:45:00,60.73,60.84,60.72,60.83,9175.0,57.9068,58.0117,57.8973,58.0022,9175.0
2024-04-17 09:50:00,60.83,61.02,60.79,60.95,26750.0,58.0022,58.1833,57.964,58.1166,26750.0
2024-04-17 09:55:00,60.93,61.11,60.89,60.9,20596.0,58.0975,58.2691,58.0594,58.0689,20596.0
2024-04-17 10:00:00,60.88,60.89,60.7,60.75,9988.0,58.0498,58.0594,57.8782,57.9259,9988.0
2024-04-17 10:05:00,60.75,60.84,60.73,60.83,11693.0,57.9259,58.0117,57.9068,58.0022,11693.0
2024-04-17 10:10:00,60.84,60.84,60.68,60.74,18835.0,58.0117,58.0117,57.8591,57.9163,18835.0
2024-04-17 10:15:00,60.75,60.82,60.73,60.76,16192.0,57.9259,57.9926,57.9068,57.9354,16192.0
2024-04-17 10:20:00,60.77,60.8,60.68,60.74,11645.0,57.9449,57.9736,57.8591,57.9163,11645.0
2024-04-17 10:25:00,60.75,60.76,60.67,60.68,4820.0,57.9259,57.9354,57.8496,57.8591,4820.0
2024-04-17 10:30:00,60.69,60.69,60.54,60.56,18723.0,57.8687,57.8687,57.7256,57.7447,18723.0
2024-04-17 10:35:00,60.56,60.62,60.51,60.62,16418.0,57.7447,57.8019,57.697,57.8019,16418.0
2024-04-17 10:40:00,60.63,60.64,60.54,60.56,8089.0,57.8115,57.821,57.7256,57.7447,8089.0
2024-04-17 10:45:00,60.54,60.54,60.45,60.48,9865.0,57.7256,57.7256,57.6398,57.6684,9865.0
2024-04-17 10:50:00,60.48,60.52,60.43,60.45,18494.0,57.6684,57.7066,57.6208,57.6398,18494.0
2024-04-17 10:55:00,60.46,60.5,60.44,60.48,20369.0,57.6494,57.6875,57.6303,57.6684,20369.0
2024-04-17 11:00:00,60.48,60.57,60.48,60.57,9291.0,57.6684,57.7542,57.6684,57.7542,9291.0
2024-04-17 11:05:00,60.56,60.57,60.37,60.39,9285.0,57.7447,57.7542,57.5635,57.5826,9285.0
2024-04-17 11:10:00,60.38,60.41,60.34,60.36,10309.0,57.5731,57.6017,57.5349,57.554,10309.0
2024-04-17 11:15:00,60.36,60.41,60.33,60.41,13994.0,57.554,57.6017,57.5254,57.6017,13994.0
2024-04-17 11:20:00,60.42,60.44,60.38,60.4,9008.0,57.6112,57.6303,57.5731,57.5921,9008.0
2024-04-17 11:25:00,60.4,60.43,60.38,60.38,11856.0,57.5921,57.6208,57.5731,57.5731,11856.0
2024-04-17 11:30:00,60.39,60.39,60.25,60.33,14103.0,57.5826,57.5826,57.4491,57.5254,14103.0
2024-04-17 11:35:00,60.32,60.4,60.28,60.39,7788.0,57.5159,57.5921,57.4777,57.5826,7788.0
2024-04-17 11:40:00,60.38,60.41,60.34,60.41,9000.0,57.5731,57.6017,57.5349,57.6017,9000.0
2024-04-17 11:45:00,60.41,60.44,60.35,60.44,14383.0,57.6017,57.6303,57.5445,57.6303,14383.0
2024-04-17 11:50:00,60.44,60.49,60.44,60.48,10302.0,57.6303,57.678,57.6303,57.6684,10302.0
2024-04-17 11:55:00,60.46,60.46,60.38,60.4,19372.0,57.6494,57.6494,57.5731,57.5921,19372.0
2024-04-17 12:00:00,60.39,60.39,60.25,60.26,13451.0,57.5826,57.5826,57.4491,57.4587,13451.0
2024-04-17 12:05:00,60.27,60.3,60.22,60.3,15373.0,57.4682,57.4968,57.4205,57.4968,15373.0
2024-04-17 12:10:00,60.31,60.42,60.29,60.36,12891.0,57.5063,57.6112,57.4873,57.554,12891.0
2024-04-17 12:15:00,60.37,60.45,60.35,60.44,9785.0,57.5635,57.6398,57.5445,57.6303,9785.0
2024-04-17 12:20:00,60.44,60.5,60.42,60.46,13538.0,57.6303,57.6875,57.6112,57.6494,13538.0
2024-04-17 12:25:00,60.46,60.54,60.44,60.52,10179.0,57.6494,57.7256,57.6303,57.7066,10179.0
2024-04-17 12:30:00,60.52,60.52,60.44,60.48,12936.0,57.7066,57.7066,57.6303,57.6684,12936.0
2024-04-17 12:35:00,60.49,60.52,60.46,60.51,8322.0,57.678,57.7066,57.6494,57.697,8322.0
2024-04-17 12:40:00,60.51,60.52,60.44,60.46,10158.0,57.697,57.7066,57.6303,57.6494,10158.0
2024-04-17 12:45:00,60.46,60.54,60.43,60.54,8612.0,57.6494,57.7256,57.6208,57.7256,8612.0
2024-04-17 12:50:00,60.54,60.56,60.51,60.54,17257.0,57.7256,57.7447,57.697,57.7256,17257.0
2024-04-17 12:55:00,60.54,60.55,60.43,60.43,7098.0,57.7256,57.7352,57.6208,57.6208,7098.0
2024-04-17 13:00:00,60.42,60.49,60.41,60.44,9114.0,57.6112,57.678,57.6017,57.6303,9114.0
2024-04-17 13:05:00,60.41,60.44,60.38,60.39,6926.0,57.6017,57.6303,57.5731,57.5826,6926.0
2024-04-17 13:10:00,60.38,60.39,60.35,60.37,6464.0,57.5731,57.5826,57.5445,57.5635,6464.0
2024-04-17 13:15:00,60.38,60.45,60.35,60.44,13326.0,57.5731,57.6398,57.5445,57.6303,13326.0
2024-04-17 13:20:00,60.44,60.59,60.43,60.59,21602.0,57.6303,57.7733,57.6208,57.7733,21602.0
2024-04-17 13:25:00,60.57,60.58,60.51,60.57,11279.0,57.7542,57.7638,57.697,57.7542,11279.0
2024-04-17 13:30:00,60.57,60.59,60.51,60.52,10152.0,57.7542,57.7733,57.697,57.7066,10152.0
2024-04-17 13:35:00,60.51,60.53,60.47,60.53,19058.0,57.697,57.7161,57.6589,57.7161,19058.0
2024-04-17 13:40:00,60.54,60.54,60.47,60.49,16811.0,57.7256,57.7256,57.6589,57.678,16811.0
2024-04-17 13:45:00,60.49,60.55,60.43,60.54,12049.0,57.678,57.7352,57.6208,57.7256,12049.0
2024-04-17 13:50:00,60.54,60.58,60.51,60.56,10351.0,57.7256,57.7638,57.697,57.7447,10351.0
2024-04-17 13:55:00,60.58,60.62,60.57,60.59,12019.0,57.7638,57.8019,57.7542,57.7733,12019.0
2024-04-17 14:00:00,60.58,60.63,60.56,60.61,17262.0,57.7638,57.8115,57.7447,57.7924,17262.0
2024-04-17 14:05:00,60.6,60.61,60.57,60.59,18131.0,57.7828,57.7924,57.7542,57.7733,18131.0
2024-04-17 14:10:00,60.59,60.6,60.52,60.53,11957.0,57.7733,57.7828,57.7066,57.7161,11957.0
2024-04-17 14:15:00,60.53,60.54,60.49,60.51,11799.0,57.7161,57.7256,57.678,57.697,11799.0
2024-04-17 14:20:00,60.51,60.51,60.45,60.47,11107.0,57.697,57.697,57.6398,57.6589,11107.0
2024-04-17 14:25:00,60.47,60.51,60.46,60.48,6869.0,57.6589,57.697,57.6494,57.6684,6869.0
2024-04-17 14:30:00,60.48,60.49,60.47,60.48,7583.0,57.6684,57.678,57.6589,57.6684,7583.0
2024-04-17 14:35:00,60.48,60.53,60.43,60.53,21469.0,57.6684,57.7161,57.6208,57.7161,21469.0
2024-04-17 14:40:00,60.52,60.61,60.52,60.61,14346.0,57.7066,57.7924,57.7066,57.7924,14346.0
2024-04-17 14:45:00,60.61,60.64,60.49,60.5,23558.0,57.7924,57.821,57.678,57.6875,23558.0
2024-04-17 14:50:00,60.51,60.51,60.31,60.33,10475.0,57.697,57.697,57.5063,57.5254,10475.0
2024-04-17 14:55:00,60.33,60.36,60.29,60.35,13274.0,57.5254,57.554,57.4873,57.5445,13274.0
2024-04-17 15:00:00,60.32,60.33,60.28,60.31,10707.0,57.5159,57.5254,57.4777,57.5063,10707.0
2024-04-17 15:05:00,60.32,60.33,60.26,60.31,27888.0,57.5159,57.5254,57.4587,57.5063,27888.0
2024-04-17 15:10:00,60.29,60.3,60.24,60.25,27240.0,57.4873,57.4968,57.4396,57.4491,27240.0
2024-04-17 15:15:00,60.25,60.32,60.24,60.29,20604.0,57.4491,57.5159,57.4396,57.4873,20604.0
2024-04-17 15:20:00,60.31,60.41,60.29,60.38,35797.0,57.5063,57.6017,57.4873,57.5731,35797.0
2024-04-17 15:25:00,60.38,60.38,60.29,60.3,18514.0,57.5731,57.5731,57.4873,57.4968,18514.0
2024-04-17 15:30:00,60.3,60.33,60.28,60.3,26673.0,57.4968,57.5254,57.4777,57.4968,26673.0
2024-04-17 15:35:00,60.3,60.3,60.23,60.29,21270.0,57.4968,57.4968,57.43,57.4873,21270.0
2024-04-17 15:40:00,60.29,60.37,60.26,60.33,21582.0,57.4873,57.5635,57.4587,57.5254,21582.0
2024-04-17 15:45:00,60.33,60.4,60.31,60.34,27779.0,57.5254,57.5921,57.5063,57.5349,27779.0
2024-04-17 15:50:00,60.33,60.44,60.27,60.43,48842.0,57.5254,57.6303,57.4682,57.6208,48842.0
2024-04-17 15:55:00,60.42,60.49,60.35,60.41,209593.0,57.6112,57.678,57.5445,57.6017,209593.0
2024-04-18 09:30:00,60.51,60.84,60.51,60.51,43271.0,57.697,58.0117,57.697,57.697,43271.0
2024-04-18 09:35:00,60.49,60.56,60.31,60.49,11678.0,57.678,57.7447,57.5063,57.678,11678.0
2024-04-18 09:40:00,60.46,60.58,60.39,60.48,29943.0,57.6494,57.7638,57.5826,57.6684,29943.0
2024-04-18 09:45:00,60.48,60.54,60.37,60.52,52634.0,57.6684,57.7256,57.5635,57.7066,52634.0
2024-04-18 09:50:00,60.5,60.69,60.47,60.69,12463.0,57.6875,57.8687,57.6589,57.8687,12463.0
2024-04-18 09:55:00,60.69,60.84,60.69,60.82,17932.0,57.8687,58.0117,57.8687,57.9926,17932.0
2024-04-18 10:00:00,60.81,60.87,60.72,60.72,25289.0,57.9831,58.0403,57.8973,57.8973,25289.0
2024-04-18 10:05:00,60.73,60.84,60.73,60.81,11040.0,57.9068,58.0117,57.9068,57.9831,11040.0
2024-04-18 10:10:00,60.8,60.86,60.75,60.84,12589.0,57.9736,58.0308,57.9259,58.0117,12589.0
2024-04-18 10:15:00,60.85,60.89,60.81,60.89,9878.0,58.0212,58.0594,57.9831,58.0594,9878.0
2024-04-18 10:20:00,60.88,60.88,60.78,60.85,9040.0,58.0498,58.0498,57.9545,58.0212,9040.0
2024-04-18 10:25:00,60.87,60.99,60.87,60.98,16645.0,58.0403,58.1547,58.0403,58.1452,16645.0
2024-04-18 10:30:00,60.99,61.0,60.94,60.99,9632.0,58.1547,58.1643,58.107,58.1547,9632.0
2024-04-18 10:35:00,60.99,61.0,60.96,61.0,19769.0,58.1547,58.1643,58.1261,58.1643,19769.0
2024-04-18 10:40:00,61.01,61.01,60.95,60.96,8891.0,58.1738,58.1738,58.1166,58.1261,8891.0
2024-04-18 10:45:00,60.97,61.03,60.93,60.98,11874.0,58.1356,58.1929,58.0975,58.1452,11874.0
2024-04-18 10:50:00,60.98,61.08,60.98,61.08,18506.0,58.1452,58.2405,58.1452,58.2405,18506.0
2024-04-18 10:55:00,61.08,61.17,61.08,61.12,33808.0,58.2405,58.3264,58.2405,58.2787,33808.0
2024-04-18 11:00:00,61.12,61.22,61.1,61.18,43553.0,58.2787,58.374,58.2596,58.3359,43553.0
2024-04-18 11:05:00,61.18,61.25,61.17,61.25,28953.0,58.3359,58.4026,58.3264,58.4026,28953.0
2024-04-18 11:10:00,61.24,61.3,61.15,61.16,21302.0,58.3931,58.4503,58.3073,58.3168,21302.0
2024-04-18 11:15:00,61.16,61.18,61.12,61.16,11607.0,58.3168,58.3359,58.2787,58.3168,11607.0
2024-04-18 11:20:00,61.16,61.34,61.15,61.34,13951.0,58.3168,58.4884,58.3073,58.4884,13951.0
2024-04-18 11:25:00,61.34,61.36,61.23,61.28,13826.0,58.4884,58.5075,58.3836,58.4312,13826.0
2024-04-18 11:30:00,61.29,61.29,61.22,61.23,7815.0,58.4408,58.4408,58.374,58.3836,7815.0
2024-04-18 11:35:00,61.24,61.29,61.23,61.29,11086.0,58.3931,58.4408,58.3836,58.4408,11086.0
2024-04-18 11:40:00,61.28,61.28,61.22,61.24,8804.0,58.4312,58.4312,58.374,58.3931,8804.0
2024-04-18 11:45:00,61.25,61.31,61.22,61.3,19458.0,58.4026,58.4598,58.374,58.4503,19458.0
2024-04-18 11:50:00,61.3,61.32,61.26,61.28,9979.0,58.4503,58.4694,58.4122,58.4312,9979.0
2024-04-18 11:55:00,61.27,61.35,61.26,61.34,13609.0,58.4217,58.498,58.4122,58.4884,13609.0
2024-04-18 12:00:00,61.33,61.39,61.29,61.3,17344.0,58.4789,58.5361,58.4408,58.4503,17344.0
2024-04-18 12:05:00,61.3,61.3,61.23,61.3,11837.0,58.4503,58.4503,58.3836,58.4503,11837.0
2024-04-18 12:10:00,61.3,61.33,61.28,61.31,11402.0,58.4503,58.4789,58.4312,58.4598,11402.0
2024-04-18 12:15:00,61.31,61.36,61.27,61.35,9646.0,58.4598,58.5075,58.4217,58.498,9646.0
2024-04-18 12:20:00,61.36,61.4,61.34,61.39,11870.0,58.5075,58.5457,58.4884,58.5361,11870.0
2024-04-18 12:25:00,61.38,61.42,61.36,61.41,12520.0,58.5266,58.5647,58.5075,58.5552,12520.0
2024-04-18 12:30:00,61.42,61.42,61.31,61.35,16369.0,58.5647,58.5647,58.4598,58.498,16369.0
2024-04-18 12:35:00,61.37,61.42,61.37,61.38,20263.0,58.5171,58.5647,58.5171,58.5266,20263.0
2024-04-18 12:40:00,61.39,61.4,61.35,61.37,16540.0,58.5361,58.5457,58.498,58.5171,16540.0
2024-04-18 12:45:00,61.37,61.41,61.33,61.38,13119.0,58.5171,58.5552,58.4789,58.5266,13119.0
2024-04-18 12:50:00,61.37,61.39,61.31,61.36,15328.0,58.5171,58.5361,58.4598,58.5075,15328.0
2024-04-18 12:55:00,61.36,61.39,61.36,61.37,10517.0,58.5075,58.5361,58.5075,58.5171,10517.0
2024-04-18 13:00:00,61.37,61.41,61.37,61.39,9496.0,58.5171,58.5552,58.5171,58.5361,9496.0
2024-04-18 13:05:00,61.39,61.41,61.32,61.39,32742.0,58.5361,58.5552,58.4694,58.5361,32742.0
2024-04-18 13:10:00,61.4,61.4,61.34,61.36,10377.0,58.5457,58.5457,58.4884,58.5075,10377.0
2024-04-18 13:15:00,61.37,61.37,61.31,61.34,34225.0,58.5171,58.5171,58.4598,58.4884,34225.0
2024-04-18 13:20:00,61.35,61.36,61.25,61.25,22918.0,58.498,58.5075,58.4026,58.4026,22918.0
2024-04-18 13:25:00,61.23,61.41,61.23,61.41,26378.0,58.3836,58.5552,58.3836,58.5552,26378.0
2024-04-18 13:30:00,61.41,61.43,61.31,61.35,15535.0,58.5552,58.5743,58.4598,58.498,15535.0
2024-04-18 13:35:00,61.36,61.36,61.29,61.3,10162.0,58.5075,58.5075,58.4408,58.4503,10162.0
2024-04-18 13:40:00,61.3,61.38,61.26,61.37,16665.0,58.4503,58.5266,58.4122,58.5171,16665.0
2024-04-18 13:45:00,61.37,61.46,61.37,61.43,16707.0,58.5171,58.6029,58.5171,58.5743,16707.0
2024-04-18 13:50:00,61.41,61.43,61.36,61.41,13723.0,58.5552,58.5743,58.5075,58.5552,13723.0
2024-04-18 13:55:00,61.41,61.42,61.37,61.41,13719.0,58.5552,58.5647,58.5171,58.5552,13719.0
2024-04-18 14:00:00,61.4,61.41,61.3,61.33,17178.0,58.5457,58.5552,58.4503,58.4789,17178.0
2024-04-18 14:05:00,61.32,61.33,61.29,61.3,23323.0,58.4694,58.4789,58.4408,58.4503,23323.0
2024-04-18 14:10:00,61.3,61.35,61.29,61.33,24546.0,58.4503,58.498,58.4408,58.4789,24546.0
2024-04-18 14:15:00,61.32,61.37,61.3,61.34,30738.0,58.4694,58.5171,58.4503,58.4884,30738.0
2024-04-18 14:20:00,61.34,61.39,61.31,61.35,13266.0,58.4884,58.5361,58.4598,58.498,13266.0
2024-04-18 14:25:00,61.34,61.42,61.33,61.36,13696.0,58.4884,58.5647,58.4789,58.5075,13696.0
2024-04-18 14:30:00,61.36,61.36,61.3,61.3,20213.0,58.5075,58.5075,58.4503,58.4503,20213.0
2024-04-18 14:35:00,61.31,61.36,61.3,61.34,20932.0,58.4598,58.5075,58.4503,58.4884,20932.0
2024-04-18 14:40:00,61.34,61.4,61.33,61.39,16218.0,58.4884,58.5457,58.4789,58.5361,16218.0
2024-04-18 14:45:00,61.38,61.43,61.38,61.41,16187.0,58.5266,58.5743,58.5266,58.5552,16187.0
2024-04-18 14:50:00,61.41,61.42,61.36,61.41,12019.0,58.5552,58.5647,58.5075,58.5552,12019.0
2024-04-18 14:55:00,61.4,61.44,61.39,61.43,18521.0,58.5457,58.5838,58.5361,58.5743,18521.0
2024-04-18 15:00:00,61.43,61.46,61.41,61.43,31168.0,58.5743,58.6029,58.5552,58.5743,31168.0
2024-04-18 15:05:00,61.43,61.47,61.42,61.47,19799.0,58.5743,58.6124,58.5647,58.6124,19799.0
2024-04-18 15:10:00,61.46,61.51,61.46,61.51,26502.0,58.6029,58.6505,58.6029,58.6505,26502.0
2024-04-18 15:15:00,61.51,61.54,61.49,61.51,20876.0,58.6505,58.6792,58.6315,58.6505,20876.0
2024-04-18 15:20:00,61.52,61.55,61.5,61.54,22138.0,58.6601,58.6887,58.641,58.6792,22138.0
2024-04-18 15:25:00,61.54,61.62,61.51,61.61,23730.0,58.6792,58.7554,58.6505,58.7459,23730.0
2024-04-18 15:30:00,61.62,61.65,61.56,61.65,47783.0,58.7554,58.784,58.6982,58.784,47783.0
2024-04-18 15:35:00,61.65,61.66,61.59,61.61,34493.0,58.784,58.7936,58.7268,58.7459,34493.0
2024-04-18 15:40:00,61.61,61.73,61.6,61.73,46215.0,58.7459,58.8603,58.7364,58.8603,46215.0
2024-04-18 15:45:00,61.73,61.85,61.72,61.81,57120.0,58.8603,58.9747,58.8508,58.9366,57120.0
2024-04-18 15:50:00,61.82,61.88,61.77,61.82,78651.0,58.9461,59.0033,58.8985,58.9461,78651.0
2024-04-18 15:55:00,61.82,61.86,61.72,61.73,227819.0,58.9461,58.9843,58.8508,58.8603,227819.0
2024-04-19 09:30:00,61.85,61.99,61.61,61.89,158549.0,58.9747,59.1082,58.7459,59.0129,158549.0
2024-04-19 09:35:00,61.86,62.13,61.84,62.06,20403.0,58.9843,59.2417,58.9652,59.175,20403.0
2024-04-19 09:40:00,62.04,62.04,61.82,61.95,45548.0,59.1559,59.1559,58.9461,59.0701,45548.0
2024-04-19 09:45:00,61.95,62.11,61.94,62.06,24486.0,59.0701,59.2227,59.0606,59.175,24486.0
2024-04-19 09:50:00,62.04,62.1,61.98,62.09,21657.0,59.1559,59.2131,59.0987,59.2036,21657.0
2024-04-19 09:55:00,62.08,62.1,62.01,62.04,22834.0,59.194,59.2131,59.1273,59.1559,22834.0
2024-04-19 10:00:00,62.05,62.14,62.02,62.14,15225.0,59.1654,59.2513,59.1368,59.2513,15225.0
2024-04-19 10:05:00,62.13,62.33,62.08,62.31,30929.0,59.2417,59.4324,59.194,59.4134,30929.0
2024-04-19 10:10:00,62.3,62.42,62.23,62.42,21092.0,59.4038,59.5182,59.3371,59.5182,21092.0
2024-04-19 10:15:00,62.42,62.48,62.39,62.42,19758.0,59.5182,59.5755,59.4896,59.5182,19758.0
2024-04-19 10:20:00,62.41,62.57,62.41,62.53,23994.0,59.5087,59.6613,59.5087,59.6231,23994.0
2024-04-19 10:25:00,62.52,62.65,62.48,62.65,28256.0,59.6136,59.7375,59.5755,59.7375,28256.0
2024-04-19 10:30:00,62.64,62.65,62.55,62.63,16963.0,59.728,59.7375,59.6422,59.7185,16963.0
2024-04-19 10:35:00,62.62,62.69,62.57,62.66,18017.0,59.7089,59.7757,59.6613,59.7471,18017.0
2024-04-19 10:40:00,62.65,62.72,62.59,62.72,21950.0,59.7375,59.8043,59.6803,59.8043,21950.0
2024-04-19 10:45:00,62.71,62.74,62.56,62.56,11764.0,59.7948,59.8234,59.6517,59.6517,11764.0
2024-04-19 10:50:00,62.55,62.56,62.46,62.54,17419.0,59.6422,59.6517,59.5564,59.6327,17419.0
2024-04-19 10:55:00,62.55,62.55,62.47,62.49,12979.0,59.6422,59.6422,59.5659,59.585,12979.0
2024-04-19 11:00:00,62.48,62.64,62.44,62.64,14522.0,59.5755,59.728,59.5373,59.728,14522.0
2024-04-19 11:05:00,62.62,62.71,62.6,62.67,14099.0,59.7089,59.7948,59.6899,59.7566,14099.0
2024-04-19 11:10:00,62.68,62.69,62.54,62.54,12091.0,59.7662,59.7757,59.6327,59.6327,12091.0
2024-04-19 11:15:00,62.53,62.57,62.48,62.57,13175.0,59.6231,59.6613,59.5755,59.6613,13175.0
2024-04-19 11:20:00,62.57,62.61,62.51,62.57,12921.0,59.6613,59.6994,59.6041,59.6613,12921.0
2024-04-19 11:25:00,62.56,62.58,62.53,62.54,13107.0,59.6517,59.6708,59.6231,59.6327,13107.0
2024-04-19 11:30:00,62.52,62.59,62.49,62.56,50656.0,59.6136,59.6803,59.585,59.6517,50656.0
2024-04-19 11:35:00,62.56,62.62,62.53,62.61,15108.0,59.6517,59.7089,59.6231,59.6994,15108.0
2024-04-19 11:40:00,62.61,62.62,62.54,62.58,12174.0,59.6994,59.7089,59.6327,59.6708,12174.0
2024-04-19 11:45:00,62.59,62.7,62.59,62.68,18117.0,59.6803,59.7852,59.6803,59.7662,18117.0
2024-04-19 11:50:00,62.68,62.72,62.64,62.66,10077.0,59.7662,59.8043,59.728,59.7471,10077.0
2024-04-19 11:55:00,62.65,62.67,62.58,62.67,9994.0,59.7375,59.7566,59.6708,59.7566,9994.0
2024-04-19 12:00:00,62.66,62.7,62.62,62.69,14070.0,59.7471,59.7852,59.7089,59.7757,14070.0
2024-04-19 12:05:00,62.69,62.74,62.67,62.72,11103.0,59.7757,59.8234,59.7566,59.8043,11103.0
2024-04-19 12:10:00,62.73,62.73,62.65,62.65,13787.0,59.8138,59.8138,59.7375,59.7375,13787.0
2024-04-19 12:15:00,62.64,62.65,62.5,62.51,28353.0,59.728,59.7375,59.5945,59.6041,28353.0
2024-04-19 12:20:00,62.51,62.57,62.48,62.5,14747.0,59.6041,59.6613,59.5755,59.5945,14747.0
2024-04-19 12:25:00,62.51,62.57,62.51,62.55,14896.0,59.6041,59.6613,59.6041,59.6422,14896.0
2024-04-19 12:30:00,62.55,62.62,62.54,62.61,18959.0,59.6422,59.7089,59.6327,59.6994,18959.0
2024-04-19 12:35:00,62.61,62.62,62.51,62.58,16614.0,59.6994,59.7089,59.6041,59.6708,16614.0
2024-04-19 12:40:00,62.59,62.64,62.57,62.6,18814.0,59.6803,59.728,59.6613,59.6899,18814.0
2024-04-19 12:45:00,62.59,62.6,62.53,62.56,8511.0,59.6803,59.6899,59.6231,59.6517,8511.0
2024-04-19 12:50:00,62.57,62.64,62.53,62.54,10873.0,59.6613,59.728,59.6231,59.6327,10873.0
2024-04-19 12:55:00,62.54,62.61,62.53,62.61,10306.0,59.6327,59.6994,59.6231,59.6994,10306.0
2024-04-19 13:00:00,62.6,62.66,62.59,62.65,13483.0,59.6899,59.7471,59.6803,59.7375,13483.0
2024-04-19 13:05:00,62.64,62.64,62.58,62.59,12655.0,59.728,59.728,59.6708,59.6803,12655.0
2024-04-19 13:10:00,62.59,62.61,62.51,62.54,11856.0,59.6803,59.6994,59.6041,59.6327,11856.0
2024-04-19 13:15:00,62.53,62.58,62.5,62.55,50101.0,59.6231,59.6708,59.5945,59.6422,50101.0
2024-04-19 13:20:00,62.55,62.56,62.48,62.54,28788.0,59.6422,59.6517,59.5755,59.6327,28788.0
2024-04-19 13:25:00,62.53,62.59,62.5,62.51,20732.0,59.6231,59.6803,59.5945,59.6041,20732.0
2024-04-19 13:30:00,62.52,62.59,62.51,62.57,15225.0,59.6136,59.6803,59.6041,59.6613,15225.0
2024-04-19 13:35:00,62.56,62.6,62.54,62.57,16059.0,59.6517,59.6899,59.6327,59.6613,16059.0
2024-04-19 13:40:00,62.57,62.62,62.56,62.61,12682.0,59.6613,59.7089,59.6517,59.6994,12682.0
2024-04-19 13:45:00,62.62,62.63,62.58,62.59,17028.0,59.7089,59.7185,59.6708,59.6803,17028.0
2024-04-19 13:50:00,62.59,62.62,62.57,62.59,14004.0,59.6803,59.7089,59.6613,59.6803,14004.0
2024-04-19 13:55:00,62.6,62.6,62.52,62.56,18012.0,59.6899,59.6899,59.6136,59.6517,18012.0
2024-04-19 14:00:00,62.57,62.57,62.5,62.56,14109.0,59.6613,59.6613,59.5945,59.6517,14109.0
2024-04-19 14:05:00,62.55,62.61,62.54,62.59,22411.0,59.6422,59.6994,59.6327,59.6803,22411.0
2024-04-19 14:10:00,62.6,62.71,62.59,62.7,27351.0,59.6899,59.7948,59.6803,59.7852,27351.0
2024-04-19 14:15:00,62.69,62.81,62.68,62.79,18468.0,59.7757,59.8901,59.7662,59.871,18468.0
2024-04-19 14:20:00,62.79,62.8,62.73,62.79,19479.0,59.871,59.8806,59.8138,59.871,19479.0
2024-04-19 14:25:00,62.79,62.86,62.76,62.77,28528.0,59.871,59.9378,59.8424,59.852,28528.0
2024-04-19 14:30:00,62.76,62.81,62.74,62.81,17722.0,59.8424,59.8901,59.8234,59.8901,17722.0
2024-04-19 14:35:00,62.8,62.83,62.77,62.79,21350.0,59.8806,59.9092,59.852,59.871,21350.0
2024-04-19 14:40:00,62.79,62.8,62.69,62.75,26233.0,59.871,59.8806,59.7757,59.8329,26233.0
2024-04-19 14:45:00,62.76,62.88,62.76,62.88,24250.0,59.8424,59.9569,59.8424,59.9569,24250.0
2024-04-19 14:50:00,62.89,62.89,62.79,62.81,21013.0,59.9664,59.9664,59.871,59.8901,21013.0
2024-04-19 14:55:00,62.82,62.87,62.78,62.81,15906.0,59.8996,59.9473,59.8615,59.8901,15906.0
2024-04-19 15:00:00,62.8,62.91,62.79,62.9,13328.0,59.8806,59.9855,59.871,59.9759,13328.0
2024-04-19 15:05:00,62.9,62.91,62.77,62.78,31183.0,59.9759,59.9855,59.852,59.8615,31183.0
2024-04-19 15:10:00,62.78,62.83,62.75,62.82,26336.0,59.8615,59.9092,59.8329,59.8996,26336.0
2024-04-19 15:15:00,62.82,62.84,62.75,62.76,23856.0,59.8996,59.9187,59.8329,59.8424,23856.0
2024-04-19 15:20:00,62.75,62.79,62.7,62.72,16066.0,59.8329,59.871,59.7852,59.8043,16066.0
2024-04-19 15:25:00,62.72,62.83,62.7,62.83,26495.0,59.8043,59.9092,59.7852,59.9092,26495.0
2024-04-19 15:30:00,62.83,62.84,62.74,62.77,37840.0,59.9092,59.9187,59.8234,59.852,37840.0
2024-04-19 15:35:00,62.76,62.77,62.54,62.58,55294.0,59.8424,59.852,59.6327,59.6708,55294.0
2024-04-19 15:40:00,62.59,62.61,62.52,62.58,47876.0,59.6803,59.6994,59.6136,59.6708,47876.0
2024-04-19 15:45:00,62.58,62.64,62.55,62.58,59226.0,59.6708,59.728,59.6422,59.6708,59226.0
2024-04-19 15:50:00,62.58,62.58,62.45,62.5,159866.0,59.6708,59.6708,59.5468,59.5945,159866.0
2024-04-19 15:55:00,62.5,62.61,62.48,62.6,493090.0,59.5945,59.6994,59.5755,59.6899,493090.0
2024-04-22 09:30:00,62.5,62.68,61.77,61.95,57755.0,59.5945,59.7662,58.8985,59.0701,57755.0
2024-04-22 09:35:00,61.98,62.03,61.72,61.87,14487.0,59.0987,59.1464,58.8508,58.9938,14487.0
2024-04-22 09:40:00,61.84,61.84,61.56,61.6,26707.0,58.9652,58.9652,58.6982,58.7364,26707.0
2024-04-22 09:45:00,61.6,61.71,61.57,61.67,53867.0,58.7364,58.8412,58.7078,58.8031,53867.0
2024-04-22 09:50:00,61.66,61.82,61.65,61.71,32607.0,58.7936,58.9461,58.784,58.8412,32607.0
2024-04-22 09:55:00,61.68,61.76,61.64,61.64,29280.0,58.8126,58.8889,58.7745,58.7745,29280.0
2024-04-22 10:00:00,61.67,61.84,61.59,61.82,17379.0,58.8031,58.9652,58.7268,58.9461,17379.0
2024-04-22 10:05:00,61.84,62.06,61.82,62.03,8574.0,58.9652,59.175,58.9461,59.1464,8574.0
2024-04-22 10:10:00,62.03,62.04,61.97,62.03,9154.0,59.1464,59.1559,59.0892,59.1464,9154.0
2024-04-22 10:15:00,62.03,62.04,61.96,62.02,14251.0,59.1464,59.1559,59.0796,59.1368,14251.0
2024-04-22 10:20:00,62.01,62.14,61.95,62.14,13839.0,59.1273,59.2513,59.0701,59.2513,13839.0
2024-04-22 10:25:00,62.15,62.2,62.11,62.18,17645.0,59.2608,59.3085,59.2227,59.2894,17645.0
2024-04-22 10:30:00,62.2,62.38,62.19,62.31,10786.0,59.3085,59.4801,59.2989,59.4134,10786.0
2024-04-22 10:35:00,62.32,62.36,62.28,62.34,9601.0,59.4229,59.461,59.3847,59.442,9601.0
2024-04-22 10:40:00,62.32,62.33,62.23,62.33,11276.0,59.4229,59.4324,59.3371,59.4324,11276.0
2024-04-22 10:45:00,62.32,62.33,62.23,62.32,14026.0,59.4229,59.4324,59.3371,59.4229,14026.0
2024-04-22 10:50:00,62.31,62.39,62.3,62.33,9990.0,59.4134,59.4896,59.4038,59.4324,9990.0
2024-04-22 10:55:00,62.32,62.32,62.25,62.26,5405.0,59.4229,59.4229,59.3561,59.3657,5405.0
2024-04-22 11:00:00,62.25,62.28,62.2,62.22,8031.0,59.3561,59.3847,59.3085,59.3275,8031.0
2024-04-22 11:05:00,62.22,62.25,62.2,62.22,6493.0,59.3275,59.3561,59.3085,59.3275,6493.0
2024-04-22 11:10:00,62.22,62.22,62.13,62.14,7569.0,59.3275,59.3275,59.2417,59.2513,7569.0
2024-04-22 11:15:00,62.15,62.24,62.13,62.23,11871.0,59.2608,59.3466,59.2417,59.3371,11871.0
2024-04-22 11:20:00,62.23,62.25,62.2,62.22,8467.0,59.3371,59.3561,59.3085,59.3275,8467.0
2024-04-22 11:25:00,62.21,62.23,62.15,62.22,11933.0,59.318,59.3371,59.2608,59.3275,11933.0
2024-04-22 11:30:00,62.23,62.26,62.19,62.22,13829.0,59.3371,59.3657,59.2989,59.3275,13829.0
2024-04-22 11:35:00,62.21,62.24,62.15,62.24,33931.0,59.318,59.3466,59.2608,59.3466,33931.0
2024-04-22 11:40:00,62.24,62.24,62.18,62.2,13749.0,59.3466,59.3466,59.2894,59.3085,13749.0
2024-04-22 11:45:00,62.21,62.26,62.16,62.26,8399.0,59.318,59.3657,59.2703,59.3657,8399.0
2024-04-22 11:50:00,62.25,62.25,62.21,62.23,4956.0,59.3561,59.3561,59.318,59.3371,4956.0
2024-04-22 11:55:00,62.24,62.29,62.24,62.27,12392.0,59.3466,59.3943,59.3466,59.3752,12392.0
2024-04-22 12:00:00,62.28,62.31,62.23,62.31,6198.0,59.3847,59.4134,59.3371,59.4134,6198.0
2024-04-22 12:05:00,62.32,62.37,62.3,62.36,9590.0,59.4229,59.4706,59.4038,59.461,9590.0
2024-04-22 12:10:00,62.36,62.37,62.3,62.3,7765.0,59.461,59.4706,59.4038,59.4038,7765.0
2024-04-22 12:15:00,62.3,62.42,62.3,62.37,13235.0,59.4038,59.5182,59.4038,59.4706,13235.0
2024-04-22 12:20:00,62.37,62.42,62.36,62.4,10556.0,59.4706,59.5182,59.461,59.4992,10556.0
2024-04-22 12:25:00,62.39,62.41,62.36,62.37,10272.0,59.4896,59.5087,59.461,59.4706,10272.0
2024-04-22 12:30:00,62.36,62.36,62.32,62.33,6561.0,59.461,59.461,59.4229,59.4324,6561.0
2024-04-22 12:35:00,62.33,62.37,62.26,62.37,14966.0,59.4324,59.4706,59.3657,59.4706,14966.0
2024-04-22 12:40:00,62.38,62.47,62.38,62.45,13818.0,59.4801,59.5659,59.4801,59.5468,13818.0
2024-04-22 12:45:00,62.44,62.48,62.43,62.47,11006.0,59.5373,59.5755,59.5278,59.5659,11006.0
2024-04-22 12:50:00,62.48,62.51,62.46,62.49,16949.0,59.5755,59.6041,59.5564,59.585,16949.0
2024-04-22 12:55:00,62.49,62.55,62.49,62.53,9243.0,59.585,59.6422,59.585,59.6231,9243.0
2024-04-22 13:00:00,62.54,62.56,62.5,62.53,9743.0,59.6327,59.6517,59.5945,59.6231,9743.0
2024-04-22 13:05:00,62.54,62.6,62.52,62.59,7288.0,59.6327,59.6899,59.6136,59.6803,7288.0
2024-04-22 13:10:00,62.59,62.66,62.59,62.65,8633.0,59.6803,59.7471,59.6803,59.7375,8633.0
2024-04-22 13:15:00,62.65,62.65,62.59,62.63,7994.0,59.7375,59.7375,59.6803,59.7185,7994.0
2024-04-22 13:20:00,62.64,62.66,62.62,62.64,7049.0,59.728,59.7471,59.7089,59.728,7049.0
2024-04-22 13:25:00,62.65,62.69,62.63,62.66,14671.0,59.7375,59.7757,59.7185,59.7471,14671.0
2024-04-22 13:30:00,62.66,62.69,62.62,62.63,15239.0,59.7471,59.7757,59.7089,59.7185,15239.0
2024-04-22 13:35:00,62.63,62.77,62.61,62.77,22827.0,59.7185,59.852,59.6994,59.852,22827.0
2024-04-22 13:40:00,62.76,62.78,62.7,62.78,10204.0,59.8424,59.8615,59.7852,59.8615,10204.0
2024-04-22 13:45:00,62.79,62.83,62.77,62.82,10573.0,59.871,59.9092,59.852,59.8996,10573.0
2024-04-22 13:50:00,62.85,62.94,62.84,62.93,16000.0,59.9283,60.0141,59.9187,60.0045,16000.0
2024-04-22 13:55:00,62.93,62.96,62.79,62.82,26175.0,60.0045,60.0331,59.871,59.8996,26175.0
2024-04-22 14:00:00,62.84,62.88,62.83,62.88,8634.0,59.9187,59.9569,59.9092,59.9569,8634.0
2024-04-22 14:05:00,62.89,62.9,62.83,62.86,20215.0,59.9664,59.9759,59.9092,59.9378,20215.0
2024-04-22 14:10:00,62.87,62.87,62.76,62.78,10243.0,59.9473,59.9473,59.8424,59.8615,10243.0
2024-04-22 14:15:00,62.79,62.82,62.76,62.78,13508.0,59.871,59.8996,59.8424,59.8615,13508.0
2024-04-22 14:20:00,62.79,62.81,62.78,62.79,6641.0,59.871,59.8901,59.8615,59.871,6641.0
2024-04-22 14:25:00,62.8,62.83,62.79,62.79,11176.0,59.8806,59.9092,59.871,59.871,11176.0
2024-04-22 14:30:00,62.79,62.82,62.77,62.81,14399.0,59.871,59.8996,59.852,59.8901,14399.0
2024-04-22 14:35:00,62.8,62.84,62.79,62.83,11986.0,59.8806,59.9187,59.871,59.9092,11986.0
2024-04-22 14:40:00,62.83,62.84,62.78,62.79,15639.0,59.9092,59.9187,59.8615,59.871,15639.0
2024-04-22 14:45:00,62.79,62.81,62.72,62.8,49593.0,59.871,59.8901,59.8043,59.8806,49593.0
2024-04-22 14:50:00,62.81,62.85,62.79,62.85,18645.0,59.8901,59.9283,59.871,59.9283,18645.0
2024-04-22 14:55:00,62.84,62.85,62.8,62.83,9995.0,59.9187,59.9283,59.8806,59.9092,9995.0
2024-04-22 15:00:00,62.83,62.87,62.81,62.82,17765.0,59.9092,59.9473,59.8901,59.8996,17765.0
2024-04-22 15:05:00,62.82,62.84,62.78,62.79,11123.0,59.8996,59.9187,59.8615,59.871,11123.0
2024-04-22 15:10:00,62.78,62.78,62.62,62.74,20517.0,59.8615,59.8615,59.7089,59.8234,20517.0
2024-04-22 15:15:00,62.75,62.75,62.68,62.7,20505.0,59.8329,59.8329,59.7662,59.7852,20505.0
2024-04-22 15:20:00,62.7,62.7,62.57,62.59,21052.0,59.7852,59.7852,59.6613,59.6803,21052.0
2024-04-22 15:25:00,62.58,62.58,62.51,62.56,19425.0,59.6708,59.6708,59.6041,59.6517,19425.0
2024-04-22 15:30:00,62.55,62.58,62.49,62.5,40120.0,59.6422,59.6708,59.585,59.5945,40120.0
2024-04-22 15:35:00,62.49,62.58,62.45,62.56,29672.0,59.585,59.6708,59.5468,59.6517,29672.0
2024-04-22 15:40:00,62.55,62.56,62.48,62.52,41813.0,59.6422,59.6517,59.5755,59.6136,41813.0
2024-04-22 15:45:00,62.52,62.62,62.5,62.6,29172.0,59.6136,59.7089,59.5945,59.6899,29172.0
2024-04-22 15:50:00,62.59,62.61,62.54,62.61,72829.0,59.6803,59.6994,59.6327,59.6994,72829.0
2024-04-22 15:55:00,62.61,62.61,62.46,62.5,138309.0,59.6994,59.6994,59.5564,59.5945,138309.0
2024-04-23 09:30:00,61.99,62.27,61.71,62.14,109185.0,59.1082,59.3752,58.8412,59.2513,109185.0
2024-04-23 09:35:00,62.12,62.26,61.96,62.16,60766.0,59.2322,59.3657,59.0796,59.2703,60766.0
2024-04-23 09:40:00,62.13,62.17,61.82,61.96,42160.0,59.2417,59.2799,58.9461,59.0796,42160.0
2024-04-23 09:45:00,61.98,62.06,61.9,62.03,56476.0,59.0987,59.175,59.0224,59.1464,56476.0
2024-04-23 09:50:00,62.04,62.09,61.9,62.04,55747.0,59.1559,59.2036,59.0224,59.1559,55747.0
2024-04-23 09:55:00,62.03,62.1,62.01,62.02,38044.0,59.1464,59.2131,59.1273,59.1368,38044.0
2024-04-23 10:00:00,62.01,62.29,61.97,62.2,25537.0,59.1273,59.3943,59.0892,59.3085,25537.0
2024-04-23 10:05:00,62.22,62.25,61.99,62.07,26037.0,59.3275,59.3561,59.1082,59.1845,26037.0
2024-04-23 10:10:00,62.07,62.12,61.95,62.02,22510.0,59.1845,59.2322,59.0701,59.1368,22510.0
2024-04-23 10:15:00,62.01,62.02,61.88,61.93,12151.0,59.1273,59.1368,59.0033,59.051,12151.0
2024-04-23 10:20:00,61.93,62.0,61.9,62.0,28574.0,59.051,59.1178,59.0224,59.1178,28574.0
2024-04-23 10:25:00,61.99,62.04,61.92,61.99,15178.0,59.1082,59.1559,59.0415,59.1082,15178.0
2024-04-23 10:30:00,62.0,62.01,61.88,61.88,12265.0,59.1178,59.1273,59.0033,59.0033,12265.0
2024-04-23 10:35:00,61.9,61.9,61.81,61.87,12844.0,59.0224,59.0224,58.9366,58.9938,12844.0
2024-04-23 10:40:00,61.86,61.86,61.74,61.74,12249.0,58.9843,58.9843,58.8699,58.8699,12249.0
2024-04-23 10:45:00,61.75,61.76,61.64,61.74,15547.0,58.8794,58.8889,58.7745,58.8699,15547.0
2024-04-23 10:50:00,61.74,61.85,61.74,61.82,9266.0,58.8699,58.9747,58.8699,58.9461,9266.0
2024-04-23 10:55:00,61.82,62.04,61.81,61.98,43795.0,58.9461,59.1559,58.9366,59.0987,43795.0
2024-04-23 11:00:00,61.98,61.98,61.8,61.82,18258.0,59.0987,59.0987,58.9271,58.9461,18258.0
2024-04-23 11:05:00,61.83,61.83,61.7,61.72,8906.0,58.9557,58.9557,58.8317,58.8508,8906.0
2024-04-23 11:10:00,61.71,61.83,61.69,61.83,30055.0,58.8412,58.9557,58.8222,58.9557,30055.0
2024-04-23 11:15:00,61.84,61.84,61.73,61.73,9888.0,58.9652,58.9652,58.8603,58.8603,9888.0
2024-04-23 11:20:00,61.72,61.73,61.65,61.69,6869.0,58.8508,58.8603,58.784,58.8222,6869.0
2024-04-23 11:25:00,61.66,61.67,61.61,61.63,10030.0,58.7936,58.8031,58.7459,58.765,10030.0
2024-04-23 11:30:00,61.63,61.67,61.6,61.63,9575.0,58.765,58.8031,58.7364,58.765,9575.0
2024-04-23 11:35:00,61.65,61.7,61.65,61.7,9917.0,58.784,58.8317,58.784,58.8317,9917.0
2024-04-23 11:40:00,61.7,61.7,61.6,61.63,8032.0,58.8317,58.8317,58.7364,58.765,8032.0
2024-04-23 11:45:00,61.63,61.69,61.56,61.67,12267.0,58.765,58.8222,58.6982,58.8031,12267.0
2024-04-23 11:50:00,61.69,61.69,61.59,61.64,14358.0,58.8222,58.8222,58.7268,58.7745,14358.0
2024-04-23 11:55:00,61.62,61.7,61.62,61.66,14275.0,58.7554,58.8317,58.7554,58.7936,14275.0
2024-04-23 12:00:00,61.65,61.74,61.63,61.74,11300.0,58.784,58.8699,58.765,58.8699,11300.0
2024-04-23 12:05:00,61.75,61.82,61.72,61.8,18938.0,58.8794,58.9461,58.8508,58.9271,18938.0
2024-04-23 12:10:00,61.81,61.83,61.76,61.79,10343.0,58.9366,58.9557,58.8889,58.9175,10343.0
2024-04-23 12:15:00,61.8,61.81,61.69,61.69,14802.0,58.9271,58.9366,58.8222,58.8222,14802.0
2024-04-23 12:20:00,61.7,61.71,61.62,61.63,9317.0,58.8317,58.8412,58.7554,58.765,9317.0
2024-04-23 12:25:00,61.63,61.71,61.63,61.71,14923.0,58.765,58.8412,58.765,58.8412,14923.0
2024-04-23 12:30:00,61.7,61.77,61.68,61.71,45645.0,58.8317,58.8985,58.8126,58.8412,45645.0
2024-04-23 12:35:00,61.7,61.7,61.63,61.65,12623.0,58.8317,58.8317,58.765,58.784,12623.0
2024-04-23 12:40:00,61.65,61.68,61.61,61.67,10679.0,58.784,58.8126,58.7459,58.8031,10679.0
2024-04-23 12:45:00,61.68,61.74,61.66,61.73,17118.0,58.8126,58.8699,58.7936,58.8603,17118.0
2024-04-23 12:50:00,61.73,61.77,61.72,61.76,13053.0,58.8603,58.8985,58.8508,58.8889,13053.0
2024-04-23 12:55:00,61.76,61.76,61.65,61.67,16196.0,58.8889,58.8889,58.784,58.8031,16196.0
2024-04-23 13:00:00,61.66,61.7,61.62,61.68,8404.0,58.7936,58.8317,58.7554,58.8126,8404.0
2024-04-23 13:05:00,61.67,61.69,61.64,61.64,9486.0,58.8031,58.8222,58.7745,58.7745,9486.0
2024-04-23 13:10:00,61.65,61.66,61.6,61.65,13791.0,58.784,58.7936,58.7364,58.784,13791.0
2024-04-23 13:15:00,61.65,61.71,61.59,61.62,22853.0,58.784,58.8412,58.7268,58.7554,22853.0
2024-04-23 13:20:00,61.63,61.67,61.59,61.59,9961.0,58.765,58.8031,58.7268,58.7268,9961.0
2024-04-23 13:25:00,61.59,61.63,61.59,61.62,7634.0,58.7268,58.765,58.7268,58.7554,7634.0
2024-04-23 13:30:00,61.62,61.62,61.55,61.6,11059.0,58.7554,58.7554,58.6887,58.7364,11059.0
2024-04-23 13:35:00,61.6,61.6,61.55,61.6,8957.0,58.7364,58.7364,58.6887,58.7364,8957.0
2024-04-23 13:40:00,61.61,61.62,61.58,61.59,14705.0,58.7459,58.7554,58.7173,58.7268,14705.0
2024-04-23 13:45:00,61.58,61.62,61.54,61.59,9342.0,58.7173,58.7554,58.6792,58.7268,9342.0
2024-04-23 13:50:00,61.59,61.61,61.56,61.56,10254.0,58.7268,58.7459,58.6982,58.6982,10254.0
2024-04-23 13:55:00,61.57,61.59,61.51,61.54,15850.0,58.7078,58.7268,58.6505,58.6792,15850.0
2024-04-23 14:00:00,61.54,61.61,61.52,61.61,9159.0,58.6792,58.7459,58.6601,58.7459,9159.0
2024-04-23 14:05:00,61.61,61.63,61.58,61.61,9333.0,58.7459,58.765,58.7173,58.7459,9333.0
2024-04-23 14:10:00,61.61,61.68,61.6,61.64,8743.0,58.7459,58.8126,58.7364,58.7745,8743.0
2024-04-23 14:15:00,61.65,61.72,61.64,61.7,10902.0,58.784,58.8508,58.7745,58.8317,10902.0
2024-04-23 14:20:00,61.71,61.71,61.64,61.64,11607.0,58.8412,58.8412,58.7745,58.7745,11607.0
2024-04-23 14:25:00,61.63,61.65,61.6,61.6,4742.0,58.765,58.784,58.7364,58.7364,4742.0
2024-04-23 14:30:00,61.62,61.66,61.58,61.65,6396.0,58.7554,58.7936,58.7173,58.784,6396.0
2024-04-23 14:35:00,61.64,61.65,61.61,61.63,6776.0,58.7745,58.784,58.7459,58.765,6776.0
2024-04-23 14:40:00,61.63,61.69,61.63,61.69,7672.0,58.765,58.8222,58.765,58.8222,7672.0
2024-04-23 14:45:00,61.69,61.7,61.67,61.68,16393.0,58.8222,58.8317,58.8031,58.8126,16393.0
2024-04-23 14:50:00,61.67,61.7,61.62,61.69,10573.0,58.8031,58.8317,58.7554,58.8222,10573.0
2024-04-23 14:55:00,61.69,61.72,61.69,61.72,14038.0,58.8222,58.8508,58.8222,58.8508,14038.0
2024-04-23 15:00:00,61.72,61.73,61.66,61.67,10454.0,58.8508,58.8603,58.7936,58.8031,10454.0
2024-04-23 15:05:00,61.67,61.68,61.65,61.66,12459.0,58.8031,58.8126,58.784,58.7936,12459.0
2024-04-23 15:10:00,61.66,61.71,61.59,61.65,16432.0,58.7936,58.8412,58.7268,58.784,16432.0
2024-04-23 15:15:00,61.66,61.72,61.66,61.7,10388.0,58.7936,58.8508,58.7936,58.8317,10388.0
2024-04-23 15:20:00,61.71,61.76,61.7,61.75,16017.0,58.8412,58.8889,58.8317,58.8794,16017.0
2024-04-23 15:25:00,61.74,61.86,61.73,61.83,16648.0,58.8699,58.9843,58.8603,58.9557,16648.0
2024-04-23 15:30:00,61.83,61.84,61.78,61.83,24626.0,58.9557,58.9652,58.908,58.9557,24626.0
2024-04-23 15:35:00,61.83,61.84,61.75,61.75,34489.0,58.9557,58.9652,58.8794,58.8794,34489.0
2024-04-23 15:40:00,61.75,61.79,61.74,61.76,51658.0,58.8794,58.9175,58.8699,58.8889,51658.0
2024-04-23 15:45:00,61.76,61.76,61.65,61.71,62545.0,58.8889,58.8889,58.784,58.8412,62545.0
2024-04-23 15:50:00,61.72,61.86,61.69,61.85,186619.0,58.8508,58.9843,58.8222,58.9747,186619.0
2024-04-23 15:55:00,61.86,61.9,61.73,61.79,249386.0,58.9843,59.0224,58.8603,58.9175,249386.0
2024-04-24 09:30:00,61.02,61.16,60.61,60.92,152317.0,58.1833,58.3168,57.7924,58.088,152317.0
2024-04-24 09:35:00,60.92,60.94,60.67,60.9,51913.0,58.088,58.107,57.8496,58.0689,51913.0
2024-04-24 09:40:00,60.88,61.03,60.48,60.53,58834.0,58.0498,58.1929,57.6684,57.7161,58834.0
2024-04-24 09:45:00,60.59,60.75,60.42,60.6,53931.0,57.7733,57.9259,57.6112,57.7828,53931.0
2024-04-24 09:50:00,60.61,60.79,60.57,60.64,56702.0,57.7924,57.964,57.7542,57.821,56702.0
2024-04-24 09:55:00,60.63,60.74,60.47,60.51,54225.0,57.8115,57.9163,57.6589,57.697,54225.0
2024-04-24 10:00:00,60.52,60.86,60.51,60.85,57150.0,57.7066,58.0308,57.697,58.0212,57150.0
2024-04-24 10:05:00,60.83,61.0,60.82,60.87,23831.0,58.0022,58.1643,57.9926,58.0403,23831.0
2024-04-24 10:10:00,60.88,60.9,60.65,60.75,42113.0,58.0498,58.0689,57.8305,57.9259,42113.0
2024-04-24 10:15:00,60.73,60.86,60.71,60.83,34280.0,57.9068,58.0308,57.8877,58.0022,34280.0
2024-04-24 10:20:00,60.83,61.04,60.79,61.02,64884.0,58.0022,58.2024,57.964,58.1833,64884.0
2024-04-24 10:25:00,61.01,61.07,60.91,60.92,38028.0,58.1738,58.231,58.0784,58.088,38028.0
2024-04-24 10:30:00,60.93,60.95,60.83,60.84,17765.0,58.0975,58.1166,58.0022,58.0117,17765.0
2024-04-24 10:35:00,60.86,60.86,60.68,60.76,18959.0,58.0308,58.0308,57.8591,57.9354,18959.0
2024-04-24 10:40:00,60.76,60.89,60.68,60.8,19485.0,57.9354,58.0594,57.8591,57.9736,19485.0
2024-04-24 10:45:00,60.79,60.85,60.73,60.76,17574.0,57.964,58.0212,57.9068,57.9354,17574.0
2024-04-24 10:50:00,60.77,60.86,60.77,60.82,17983.0,57.9449,58.0308,57.9449,57.9926,17983.0
2024-04-24 10:55:00,60.83,60.84,60.77,60.8,21140.0,58.0022,58.0117,57.9449,57.9736,21140.0
2024-04-24 11:00:00,60.81,60.9,60.78,60.88,20291.0,57.9831,58.0689,57.9545,58.0498,20291.0
2024-04-24 11:05:00,60.87,60.9,60.82,60.85,12026.0,58.0403,58.0689,57.9926,58.0212,12026.0
2024-04-24 11:10:00,60.85,60.89,60.83,60.84,17945.0,58.0212,58.0594,58.0022,58.0117,17945.0
2024-04-24 11:15:00,60.84,60.87,60.8,60.83,15840.0,58.0117,58.0403,57.9736,58.0022,15840.0
2024-04-24 11:20:00,60.83,60.86,60.8,60.83,22085.0,58.0022,58.0308,57.9736,58.0022,22085.0
2024-04-24 11:25:00,60.83,61.07,60.83,61.03,19637.0,58.0022,58.231,58.0022,58.1929,19637.0
2024-04-24 11:30:00,61.02,61.08,60.99,61.05,12249.0,58.1833,58.2405,58.1547,58.2119,12249.0
2024-04-24 11:35:00,61.04,61.12,61.01,61.1,14957.0,58.2024,58.2787,58.1738,58.2596,14957.0
2024-04-24 11:40:00,61.11,61.22,61.06,61.14,22266.0,58.2691,58.374,58.2215,58.2977,22266.0
2024-04-24 11:45:00,61.14,61.28,61.11,61.25,14545.0,58.2977,58.4312,58.2691,58.4026,14545.0
2024-04-24 11:50:00,61.24,61.24,61.15,61.23,16411.0,58.3931,58.3931,58.3073,58.3836,16411.0
2024-04-24 11:55:00,61.22,61.38,61.2,61.34,81608.0,58.374,58.5266,58.355,58.4884,81608.0
2024-04-24 12:00:00,61.34,61.36,61.29,61.36,17056.0,58.4884,58.5075,58.4408,58.5075,17056.0
2024-04-24 12:05:00,61.36,61.36,61.27,61.29,9667.0,58.5075,58.5075,58.4217,58.4408,9667.0
2024-04-24 12:10:00,61.29,61.3,61.22,61.24,9346.0,58.4408,58.4503,58.374,58.3931,9346.0
2024-04-24 12:15:00,61.23,61.32,61.2,61.29,8260.0,58.3836,58.4694,58.355,58.4408,8260.0
2024-04-24 12:20:00,61.29,61.33,61.26,61.26,8884.0,58.4408,58.4789,58.4122,58.4122,8884.0
2024-04-24 12:25:00,61.26,61.37,61.26,61.3,11090.0,58.4122,58.5171,58.4122,58.4503,11090.0
2024-04-24 12:30:00,61.3,61.31,61.28,61.29,9320.0,58.4503,58.4598,58.4312,58.4408,9320.0
2024-04-24 12:35:00,61.29,61.29,61.24,61.26,12729.0,58.4408,58.4408,58.3931,58.4122,12729.0
2024-04-24 12:40:00,61.26,61.42,61.26,61.42,19157.0,58.4122,58.5647,58.4122,58.5647,19157.0
2024-04-24 12:45:00,61.41,61.46,61.37,61.46,9622.0,58.5552,58.6029,58.5171,58.6029,9622.0
2024-04-24 12:50:00,61.45,61.48,61.44,61.46,8534.0,58.5933,58.6219,58.5838,58.6029,8534.0
2024-04-24 12:55:00,61.45,61.52,61.43,61.49,14485.0,58.5933,58.6601,58.5743,58.6315,14485.0
2024-04-24 13:00:00,61.48,61.6,61.46,61.6,12329.0,58.6219,58.7364,58.6029,58.7364,12329.0
2024-04-24 13:05:00,61.61,61.65,61.6,61.63,21427.0,58.7459,58.784,58.7364,58.765,21427.0
2024-04-24 13:10:00,61.63,61.73,61.62,61.71,16043.0,58.765,58.8603,58.7554,58.8412,16043.0
2024-04-24 13:15:00,61.72,61.81,61.7,61.77,12403.0,58.8508,58.9366,58.8317,58.8985,12403.0
2024-04-24 13:20:00,61.76,61.76,61.69,61.71,6307.0,58.8889,58.8889,58.8222,58.8412,6307.0
2024-04-24 13:25:00,61.69,61.69,61.58,61.59,11760.0,58.8222,58.8222,58.7173,58.7268,11760.0
2024-04-24 13:30:00,61.58,61.59,61.53,61.59,9390.0,58.7173,58.7268,58.6696,58.7268,9390.0
2024-04-24 13:35:00,61.58,61.62,61.55,61.59,43261.0,58.7173,58.7554,58.6887,58.7268,43261.0
2024-04-24 13:40:00,61.6,61.63,61.54,61.55,25768.0,58.7364,58.765,58.6792,58.6887,25768.0
2024-04-24 13:45:00,61.55,61.6,61.53,61.57,12302.0,58.6887,58.7364,58.6696,58.7078,12302.0
2024-04-24 13:50:00,61.56,61.61,61.55,61.55,10316.0,58.6982,58.7459,58.6887,58.6887,10316.0
2024-04-24 13:55:00,61.55,61.58,61.54,61.57,10252.0,58.6887,58.7173,58.6792,58.7078,10252.0
2024-04-24 14:00:00,61.57,61.6,61.52,61.58,18978.0,58.7078,58.7364,58.6601,58.7173,18978.0
2024-04-24 14:05:00,61.59,61.59,61.51,61.51,20528.0,58.7268,58.7268,58.6505,58.6505,20528.0
2024-04-24 14:10:00,61.52,61.57,61.48,61.48,17086.0,58.6601,58.7078,58.6219,58.6219,17086.0
2024-04-24 14:15:00,61.48,61.49,61.37,61.39,32876.0,58.6219,58.6315,58.5171,58.5361,32876.0
2024-04-24 14:20:00,61.39,61.52,61.38,61.49,30238.0,58.5361,58.6601,58.5266,58.6315,30238.0
2024-04-24 14:25:00,61.49,61.56,61.46,61.56,8390.0,58.6315,58.6982,58.6029,58.6982,8390.0
2024-04-24 14:30:00,61.56,61.59,61.5,61.51,13042.0,58.6982,58.7268,58.641,58.6505,13042.0
2024-04-24 14:35:00,61.51,61.53,61.49,61.53,12211.0,58.6505,58.6696,58.6315,58.6696,12211.0
2024-04-24 14:40:00,61.53,61.63,61.5,61.63,7695.0,58.6696,58.765,58.641,58.765,7695.0
2024-04-24 14:45:00,61.64,61.67,61.59,61.59,6928.0,58.7745,58.8031,58.7268,58.7268,6928.0
2024-04-24 14:50:00,61.59,61.59,61.46,61.49,9273.0,58.7268,58.7268,58.6029,58.6315,9273.0
2024-04-24 14:55:00,61.49,61.54,61.47,61.5,8950.0,58.6315,58.6792,58.6124,58.641,8950.0
2024-04-24 15:00:00,61.5,61.5,61.38,61.44,34482.0,58.641,58.641,58.5266,58.5838,34482.0
2024-04-24 15:05:00,61.44,61.53,61.37,61.53,43038.0,58.5838,58.6696,58.5171,58.6696,43038.0
2024-04-24 15:10:00,61.54,61.57,61.5,61.57,17508.0,58.6792,58.7078,58.641,58.7078,17508.0
2024-04-24 15:15:00,61.58,61.66,61.55,61.65,17744.0,58.7173,58.7936,58.6887,58.784,17744.0
2024-04-24 15:20:00,61.64,61.71,61.63,61.7,21538.0,58.7745,58.8412,58.765,58.8317,21538.0
2024-04-24 15:25:00,61.7,61.72,61.64,61.69,26090.0,58.8317,58.8508,58.7745,58.8222,26090.0
2024-04-24 15:30:00,61.69,61.69,61.62,61.67,23751.0,58.8222,58.8222,58.7554,58.8031,23751.0
2024-04-24 15:35:00,61.67,61.69,61.63,61.65,32870.0,58.8031,58.8222,58.765,58.784,32870.0
2024-04-24 15:40:00,61.66,61.72,61.64,61.65,29030.0,58.7936,58.8508,58.7745,58.784,29030.0
2024-04-24 15:45:00,61.62,61.63,61.56,61.57,27755.0,58.7554,58.765,58.6982,58.7078,27755.0
2024-04-24 15:50:00,61.57,61.8,61.53,61.8,59037.0,58.7078,58.9271,58.6696,58.9271,59037.0
2024-04-24 15:55:00,61.8,61.8,61.55,61.55,259631.0,58.9271,58.9271,58.6887,58.6887,259631.0
2024-04-25 09:30:00,61.8,61.95,61.63,61.9,52820.0,58.9271,59.0701,58.765,59.0224,52820.0
2024-04-25 09:35:00,61.88,61.93,61.55,61.61,21462.0,59.0033,59.051,58.6887,58.7459,21462.0
2024-04-25 09:40:00,61.59,61.77,61.49,61.75,23675.0,58.7268,58.8985,58.6315,58.8794,23675.0
2024-04-25 09:45:00,61.68,61.68,61.14,61.14,8482.0,58.8126,58.8126,58.2977,58.2977,8482.0
2024-04-25 09:50:00,61.17,61.17,60.93,60.95,9879.0,58.3264,58.3264,58.0975,58.1166,9879.0
2024-04-25 09:55:00,60.96,61.04,60.92,60.98,12516.0,58.1261,58.2024,58.088,58.1452,12516.0
2024-04-25 10:00:00,61.0,61.01,60.74,60.8,13633.0,58.1643,58.1738,57.9163,57.9736,13633.0
2024-04-25 10:05:00,60.77,60.92,60.73,60.85,12950.0,57.9449,58.088,57.9068,58.0212,12950.0
2024-04-25 10:10:00,60.85,60.86,60.75,60.76,12288.0,58.0212,58.0308,57.9259,57.9354,12288.0
2024-04-25 10:15:00,60.78,60.82,60.68,60.78,16258.0,57.9545,57.9926,57.8591,57.9545,16258.0
2024-04-25 10:20:00,60.79,60.89,60.79,60.82,14594.0,57.964,58.0594,57.964,57.9926,14594.0
2024-04-25 10:25:00,60.82,60.97,60.82,60.91,17861.0,57.9926,58.1356,57.9926,58.0784,17861.0
2024-04-25 10:30:00,60.89,60.95,60.87,60.9,9597.0,58.0594,58.1166,58.0403,58.0689,9597.0
2024-04-25 10:35:00,60.92,60.93,60.77,60.84,19314.0,58.088,58.0975,57.9449,58.0117,19314.0
2024-04-25 10:40:00,60.85,60.85,60.77,60.8,8706.0,58.0212,58.0212,57.9449,57.9736,8706.0
2024-04-25 10:45:00,60.8,60.87,60.73,60.74,17272.0,57.9736,58.0403,57.9068,57.9163,17272.0
2024-04-25 10:50:00,60.75,60.75,60.63,60.63,8645.0,57.9259,57.9259,57.8115,57.8115,8645.0
2024-04-25 10:55:00,60.64,60.75,60.62,60.7,19601.0,57.821,57.9259,57.8019,57.8782,19601.0
2024-04-25 11:00:00,60.7,60.76,60.68,60.71,8515.0,57.8782,57.9354,57.8591,57.8877,8515.0
2024-04-25 11:05:00,60.7,60.84,60.7,60.83,9674.0,57.8782,58.0117,57.8782,58.0022,9674.0
2024-04-25 11:10:00,60.82,60.85,60.76,60.81,15856.0,57.9926,58.0212,57.9354,57.9831,15856.0
2024-04-25 11:15:00,60.82,60.9,60.82,60.88,8216.0,57.9926,58.0689,57.9926,58.0498,8216.0
2024-04-25 11:20:00,60.87,60.9,60.85,60.88,9375.0,58.0403,58.0689,58.0212,58.0498,9375.0
2024-04-25 11:25:00,60.89,60.9,60.76,60.76,8739.0,58.0594,58.0689,57.9354,57.9354,8739.0
2024-04-25 11:30:00,60.76,60.78,60.66,60.66,20561.0,57.9354,57.9545,57.8401,57.8401,20561.0
2024-04-25 11:35:00,60.65,60.67,60.61,60.63,6399.0,57.8305,57.8496,57.7924,57.8115,6399.0
2024-04-25 11:40:00,60.64,60.76,60.64,60.76,8227.0,57.821,57.9354,57.821,57.9354,8227.0
2024-04-25 11:45:00,60.75,60.79,60.71,60.72,10022.0,57.9259,57.964,57.8877,57.8973,10022.0
2024-04-25 11:50:00,60.71,60.76,60.68,60.74,10641.0,57.8877,57.9354,57.8591,57.9163,10641.0
2024-04-25 11:55:00,60.74,60.95,60.74,60.94,15904.0,57.9163,58.1166,57.9163,58.107,15904.0
2024-04-25 12:00:00,60.94,60.95,60.85,60.88,14644.0,58.107,58.1166,58.0212,58.0498,14644.0
2024-04-25 12:05:00,60.89,60.91,60.84,60.89,10016.0,58.0594,58.0784,58.0117,58.0594,10016.0
2024-04-25 12:10:00,60.88,60.88,60.83,60.84,5207.0,58.0498,58.0498,58.0022,58.0117,5207.0
2024-04-25 12:15:00,60.84,60.91,60.84,60.89,5128.0,58.0117,58.0784,58.0117,58.0594,5128.0
2024-04-25 12:20:00,60.87,60.97,60.87,60.93,6907.0,58.0403,58.1356,58.0403,58.0975,6907.0
2024-04-25 12:25:00,60.92,60.93,60.88,60.92,6816.0,58.088,58.0975,58.0498,58.088,6816.0
2024-04-25 12:30:00,60.9,60.94,60.88,60.94,4385.0,58.0689,58.107,58.0498,58.107,4385.0
2024-04-25 12:35:00,60.95,60.97,60.92,60.93,6539.0,58.1166,58.1356,58.088,58.0975,6539.0
2024-04-25 12:40:00,60.9,60.91,60.86,60.88,6378.0,58.0689,58.0784,58.0308,58.0498,6378.0
2024-04-25 12:45:00,60.87,60.91,60.86,60.89,6007.0,58.0403,58.0784,58.0308,58.0594,6007.0
2024-04-25 12:50:00,60.89,60.93,60.87,60.91,5928.0,58.0594,58.0975,58.0403,58.0784,5928.0
2024-04-25 12:55:00,60.91,60.93,60.91,60.93,7131.0,58.0784,58.0975,58.0784,58.0975,7131.0
2024-04-25 13:00:00,60.93,60.95,60.89,60.94,6438.0,58.0975,58.1166,58.0594,58.107,6438.0
2024-04-25 13:05:00,60.93,60.99,60.92,60.98,4025.0,58.0975,58.1547,58.088,58.1452,4025.0
2024-04-25 13:10:00,60.99,60.99,60.93,60.96,8736.0,58.1547,58.1547,58.0975,58.1261,8736.0
2024-04-25 13:15:00,60.96,60.96,60.89,60.9,5947.0,58.1261,58.1261,58.0594,58.0689,5947.0
2024-04-25 13:20:00,60.89,60.91,60.77,60.79,11875.0,58.0594,58.0784,57.9449,57.964,11875.0
2024-04-25 13:25:00,60.77,60.8,60.77,60.8,8944.0,57.9449,57.9736,57.9449,57.9736,8944.0
2024-04-25 13:30:00,60.79,60.84,60.78,60.83,4883.0,57.964,58.0117,57.9545,58.0022,4883.0
2024-04-25 13:35:00,60.83,60.91,60.81,60.91,12386.0,58.0022,58.0784,57.9831,58.0784,12386.0
2024-04-25 13:40:00,60.89,60.92,60.87,60.92,5007.0,58.0594,58.088,58.0403,58.088,5007.0
2024-04-25 13:45:00,60.93,61.04,60.93,61.02,37620.0,58.0975,58.2024,58.0975,58.1833,37620.0
2024-04-25 13:50:00,61.02,61.08,61.02,61.08,17216.0,58.1833,58.2405,58.1833,58.2405,17216.0
2024-04-25 13:55:00,61.06,61.08,61.03,61.03,6442.0,58.2215,58.2405,58.1929,58.1929,6442.0
2024-04-25 14:00:00,61.03,61.03,60.87,60.87,7064.0,58.1929,58.1929,58.0403,58.0403,7064.0
2024-04-25 14:05:00,60.87,60.88,60.86,60.87,5778.0,58.0403,58.0498,58.0308,58.0403,5778.0
2024-04-25 14:10:00,60.87,60.87,60.8,60.8,9294.0,58.0403,58.0403,57.9736,57.9736,9294.0
2024-04-25 14:15:00,60.79,60.81,60.75,60.75,11498.0,57.964,57.9831,57.9259,57.9259,11498.0
2024-04-25 14:20:00,60.75,60.82,60.73,60.78,9560.0,57.9259,57.9926,57.9068,57.9545,9560.0
2024-04-25 14:25:00,60.77,60.77,60.67,60.68,11740.0,57.9449,57.9449,57.8496,57.8591,11740.0
2024-04-25 14:30:00,60.67,60.78,60.66,60.66,10158.0,57.8496,57.9545,57.8401,57.8401,10158.0
2024-04-25 14:35:00,60.66,60.77,60.65,60.75,8622.0,57.8401,57.9449,57.8305,57.9259,8622.0
2024-04-25 14:40:00,60.75,60.8,60.73,60.77,19591.0,57.9259,57.9736,57.9068,57.9449,19591.0
2024-04-25 14:45:00,60.78,60.78,60.73,60.73,12110.0,57.9545,57.9545,57.9068,57.9068,12110.0
2024-04-25 14:50:00,60.73,60.79,60.73,60.78,10557.0,57.9068,57.964,57.9068,57.9545,10557.0
2024-04-25 14:55:00,60.79,60.84,60.77,60.82,15760.0,57.964,58.0117,57.9449,57.9926,15760.0
2024-04-25 15:00:00,60.82,60.89,60.81,60.87,15266.0,57.9926,58.0594,57.9831,58.0403,15266.0
2024-04-25 15:05:00,60.87,60.88,60.82,60.88,13688.0,58.0403,58.0498,57.9926,58.0498,13688.0
2024-04-25 15:10:00,60.9,60.96,60.88,60.92,14800.0,58.0689,58.1261,58.0498,58.088,14800.0
2024-04-25 15:15:00,60.93,61.0,60.93,60.97,13382.0,58.0975,58.1643,58.0975,58.1356,13382.0
2024-04-25 15:20:00,60.97,61.0,60.9,60.92,18630.0,58.1356,58.1643,58.0689,58.088,18630.0
2024-04-25 15:25:00,60.92,60.95,60.91,60.95,15561.0,58.088,58.1166,58.0784,58.1166,15561.0
2024-04-25 15:30:00,60.96,61.02,60.92,61.02,20422.0,58.1261,58.1833,58.088,58.1833,20422.0
2024-04-25 15:35:00,61.01,61.01,60.94,61.0,25736.0,58.1738,58.1738,58.107,58.1643,25736.0
2024-04-25 15:40:00,60.99,61.0,60.9,60.91,33974.0,58.1547,58.1643,58.0689,58.0784,33974.0
2024-04-25 15:45:00,60.9,60.97,60.88,60.96,38475.0,58.0689,58.1356,58.0498,58.1261,38475.0
2024-04-25 15:50:00,60.97,61.15,60.97,61.15,79250.0,58.1356,58.3073,58.1356,58.3073,79250.0
2024-04-25 15:55:00,61.15,61.18,60.98,61.0,245628.0,58.3073,58.3359,58.1452,58.1643,245628.0
2024-04-26 09:30:00,60.72,61.0,60.67,60.79,32014.0,57.8973,58.1643,57.8496,57.964,32014.0
2024-04-26 09:35:00,60.73,60.95,60.64,60.83,37025.0,57.9068,58.1166,57.821,58.0022,37025.0
2024-04-26 09:40:00,60.89,60.94,60.83,60.86,15571.0,58.0594,58.107,58.0022,58.0308,15571.0
2024-04-26 09:45:00,60.87,60.87,60.68,60.73,32111.0,58.0403,58.0403,57.8591,57.9068,32111.0
2024-04-26 09:50:00,60.73,60.8,60.62,60.71,20625.0,57.9068,57.9736,57.8019,57.8877,20625.0
2024-04-26 09:55:00,60.71,60.73,60.63,60.65,8451.0,57.8877,57.9068,57.8115,57.8305,8451.0
2024-04-26 10:00:00,60.64,60.74,60.63,60.69,16882.0,57.821,57.9163,57.8115,57.8687,16882.0
2024-04-26 10:05:00,60.68,60.69,60.55,60.55,13704.0,57.8591,57.8687,57.7352,57.7352,13704.0
2024-04-26 10:10:00,60.56,60.58,60.44,60.46,17492.0,57.7447,57.7638,57.6303,57.6494,17492.0
2024-04-26 10:15:00,60.45,60.46,60.31,60.34,17952.0,57.6398,57.6494,57.5063,57.5349,17952.0
2024-04-26 10:20:00,60.34,60.36,60.23,60.23,14353.0,57.5349,57.554,57.43,57.43,14353.0
2024-04-26 10:25:00,60.24,60.28,60.16,60.22,22788.0,57.4396,57.4777,57.3633,57.4205,22788.0
2024-04-26 10:30:00,60.21,60.32,60.15,60.28,38073.0,57.411,57.5159,57.3538,57.4777,38073.0
2024-04-26 10:35:00,60.28,60.32,60.22,60.28,15479.0,57.4777,57.5159,57.4205,57.4777,15479.0
2024-04-26 10:40:00,60.3,60.3,60.22,60.24,8321.0,57.4968,57.4968,57.4205,57.4396,8321.0
2024-04-26 10:45:00,60.24,60.31,60.23,60.28,14810.0,57.4396,57.5063,57.43,57.4777,14810.0
2024-04-26 10:50:00,60.27,60.3,60.22,60.29,11752.0,57.4682,57.4968,57.4205,57.4873,11752.0
2024-04-26 10:55:00,60.28,60.28,60.21,60.22,12181.0,57.4777,57.4777,57.411,57.4205,12181.0
2024-04-26 11:00:00,60.21,60.32,60.18,60.31,15256.0,57.411,57.5159,57.3824,57.5063,15256.0
2024-04-26 11:05:00,60.31,60.34,60.27,60.3,8387.0,57.5063,57.5349,57.4682,57.4968,8387.0
2024-04-26 11:10:00,60.31,60.33,60.21,60.27,18004.0,57.5063,57.5254,57.411,57.4682,18004.0
2024-04-26 11:15:00,60.27,60.3,60.17,60.17,21960.0,57.4682,57.4968,57.3728,57.3728,21960.0
2024-04-26 11:20:00,60.16,60.2,60.13,60.15,14107.0,57.3633,57.4014,57.3347,57.3538,14107.0
2024-04-26 11:25:00,60.15,60.16,60.13,60.13,10718.0,57.3538,57.3633,57.3347,57.3347,10718.0
2024-04-26 11:30:00,60.13,60.16,60.08,60.11,19793.0,57.3347,57.3633,57.287,57.3156,19793.0
2024-04-26 11:35:00,60.1,60.26,60.08,60.19,32261.0,57.3061,57.4587,57.287,57.3919,32261.0
2024-04-26 11:40:00,60.18,60.22,60.16,60.18,17908.0,57.3824,57.4205,57.3633,57.3824,17908.0
2024-04-26 11:45:00,60.17,60.18,60.11,60.12,11605.0,57.3728,57.3824,57.3156,57.3252,11605.0
2024-04-26 11:50:00,60.12,60.14,60.08,60.1,11848.0,57.3252,57.3442,57.287,57.3061,11848.0
2024-04-26 11:55:00,60.1,60.17,60.08,60.16,14159.0,57.3061,57.3728,57.287,57.3633,14159.0
2024-04-26 12:00:00,60.17,60.3,60.15,60.3,13964.0,57.3728,57.4968,57.3538,57.4968,13964.0
2024-04-26 12:05:00,60.29,60.38,60.29,60.32,14140.0,57.4873,57.5731,57.4873,57.5159,14140.0
2024-04-26 12:10:00,60.31,60.45,60.3,60.45,16515.0,57.5063,57.6398,57.4968,57.6398,16515.0
2024-04-26 12:15:00,60.46,60.47,60.39,60.4,9172.0,57.6494,57.6589,57.5826,57.5921,9172.0
2024-04-26 12:20:00,60.4,60.42,60.38,60.4,7198.0,57.5921,57.6112,57.5731,57.5921,7198.0
2024-04-26 12:25:00,60.41,60.46,60.41,60.45,7702.0,57.6017,57.6494,57.6017,57.6398,7702.0
2024-04-26 12:30:00,60.44,60.46,60.4,60.45,8420.0,57.6303,57.6494,57.5921,57.6398,8420.0
2024-04-26 12:35:00,60.44,60.45,60.37,60.39,59255.0,57.6303,57.6398,57.5635,57.5826,59255.0
2024-04-26 12:40:00,60.38,60.44,60.35,60.37,50540.0,57.5731,57.6303,57.5445,57.5635,50540.0
2024-04-26 12:45:00,60.36,60.38,60.33,60.36,10374.0,57.554,57.5731,57.5254,57.554,10374.0
2024-04-26 12:50:00,60.36,60.37,60.3,60.31,10271.0,57.554,57.5635,57.4968,57.5063,10271.0
2024-04-26 12:55:00,60.32,60.33,60.29,60.29,8149.0,57.5159,57.5254,57.4873,57.4873,8149.0
2024-04-26 13:00:00,60.3,60.39,60.28,60.36,30763.0,57.4968,57.5826,57.4777,57.554,30763.0
2024-04-26 13:05:00,60.36,60.36,60.28,60.32,8953.0,57.554,57.554,57.4777,57.5159,8953.0
2024-04-26 13:10:00,60.33,60.4,60.33,60.36,8676.0,57.5254,57.5921,57.5254,57.554,8676.0
2024-04-26 13:15:00,60.36,60.39,60.31,60.35,14130.0,57.554,57.5826,57.5063,57.5445,14130.0
2024-04-26 13:20:00,60.34,60.34,60.28,60.29,11590.0,57.5349,57.5349,57.4777,57.4873,11590.0
2024-04-26 13:25:00,60.28,60.34,60.26,60.28,13787.0,57.4777,57.5349,57.4587,57.4777,13787.0
2024-04-26 13:30:00,60.26,60.44,60.26,60.43,10917.0,57.4587,57.6303,57.4587,57.6208,10917.0
2024-04-26 13:35:00,60.42,60.53,60.42,60.53,8649.0,57.6112,57.7161,57.6112,57.7161,8649.0
2024-04-26 13:40:00,60.53,60.53,60.44,60.44,11824.0,57.7161,57.7161,57.6303,57.6303,11824.0
2024-04-26 13:45:00,60.43,60.48,60.43,60.47,9810.0,57.6208,57.6684,57.6208,57.6589,9810.0
2024-04-26 13:50:00,60.47,60.49,60.43,60.47,10705.0,57.6589,57.678,57.6208,57.6589,10705.0
2024-04-26 13:55:00,60.46,60.47,60.43,60.46,10386.0,57.6494,57.6589,57.6208,57.6494,10386.0
2024-04-26 14:00:00,60.45,60.46,60.39,60.45,15191.0,57.6398,57.6494,57.5826,57.6398,15191.0
2024-04-26 14:05:00,60.46,60.46,60.42,60.45,15281.0,57.6494,57.6494,57.6112,57.6398,15281.0
2024-04-26 14:10:00,60.44,60.48,60.43,60.45,11284.0,57.6303,57.6684,57.6208,57.6398,11284.0
2024-04-26 14:15:00,60.44,60.45,60.4,60.41,10305.0,57.6303,57.6398,57.5921,57.6017,10305.0
2024-04-26 14:20:00,60.41,60.41,60.35,60.37,14420.0,57.6017,57.6017,57.5445,57.5635,14420.0
2024-04-26 14:25:00,60.38,60.43,60.37,60.43,13421.0,57.5731,57.6208,57.5635,57.6208,13421.0
2024-04-26 14:30:00,60.43,60.43,60.33,60.36,25349.0,57.6208,57.6208,57.5254,57.554,25349.0
2024-04-26 14:35:00,60.36,60.44,60.32,60.42,17498.0,57.554,57.6303,57.5159,57.6112,17498.0
2024-04-26 14:40:00,60.42,60.43,60.4,60.42,15321.0,57.6112,57.6208,57.5921,57.6112,15321.0
2024-04-26 14:45:00,60.43,60.43,60.37,60.37,18885.0,57.6208,57.6208,57.5635,57.5635,18885.0
2024-04-26 14:50:00,60.37,60.38,60.33,60.36,16152.0,57.5635,57.5731,57.5254,57.554,16152.0
2024-04-26 14:55:00,60.36,60.37,60.35,60.36,13180.0,57.554,57.5635,57.5445,57.554,13180.0
2024-04-26 15:00:00,60.37,60.48,60.36,60.47,41184.0,57.5635,57.6684,57.554,57.6589,41184.0
2024-04-26 15:05:00,60.46,60.47,60.38,60.39,25638.0,57.6494,57.6589,57.5731,57.5826,25638.0
2024-04-26 15:10:00,60.38,60.4,60.35,60.36,20390.0,57.5731,57.5921,57.5445,57.554,20390.0
2024-04-26 15:15:00,60.35,60.35,60.28,60.29,23364.0,57.5445,57.5445,57.4777,57.4873,23364.0
2024-04-26 15:20:00,60.29,60.29,60.26,60.29,19661.0,57.4873,57.4873,57.4587,57.4873,19661.0
2024-04-26 15:25:00,60.29,60.32,60.27,60.3,21605.0,57.4873,57.5159,57.4682,57.4968,21605.0
2024-04-26 15:30:00,60.3,60.3,60.22,60.23,27906.0,57.4968,57.4968,57.4205,57.43,27906.0
2024-04-26 15:35:00,60.23,60.25,60.16,60.18,30363.0,57.43,57.4491,57.3633,57.3824,30363.0
2024-04-26 15:40:00,60.17,60.23,60.13,60.15,34990.0,57.3728,57.43,57.3347,57.3538,34990.0
2024-04-26 15:45:00,60.15,60.2,60.14,60.19,56859.0,57.3538,57.4014,57.3442,57.3919,56859.0
2024-04-26 15:50:00,60.18,60.2,60.13,60.17,72642.0,57.3824,57.4014,57.3347,57.3728,72642.0
2024-04-26 15:55:00,60.17,60.19,60.09,60.1,187115.0,57.3728,57.3919,57.2966,57.3061,187115.0
2024-04-29 09:30:00,60.21,60.55,60.21,60.55,59049.0,57.411,57.7352,57.411,57.7352,59049.0
2024-04-29 09:35:00,60.55,60.72,60.53,60.72,15385.0,57.7352,57.8973,57.7161,57.8973,15385.0
2024-04-29 09:40:00,60.69,60.71,60.49,60.49,16287.0,57.8687,57.8877,57.678,57.678,16287.0
2024-04-29 09:45:00,60.5,60.59,60.46,60.54,10728.0,57.6875,57.7733,57.6494,57.7256,10728.0
2024-04-29 09:50:00,60.53,60.61,60.44,60.48,23416.0,57.7161,57.7924,57.6303,57.6684,23416.0
2024-04-29 09:55:00,60.46,60.47,60.31,60.35,14320.0,57.6494,57.6589,57.5063,57.5445,14320.0
2024-04-29 10:00:00,60.36,60.41,60.3,60.3,17361.0,57.554,57.6017,57.4968,57.4968,17361.0
2024-04-29 10:05:00,60.31,60.34,60.25,60.27,8131.0,57.5063,57.5349,57.4491,57.4682,8131.0
2024-04-29 10:10:00,60.26,60.29,60.23,60.26,10826.0,57.4587,57.4873,57.43,57.4587,10826.0
2024-04-29 10:15:00,60.26,60.31,60.24,60.25,13003.0,57.4587,57.5063,57.4396,57.4491,13003.0
2024-04-29 10:20:00,60.25,60.36,60.25,60.34,9917.0,57.4491,57.554,57.4491,57.5349,9917.0
2024-04-29 10:25:00,60.35,60.36,60.31,60.35,6715.0,57.5445,57.554,57.5063,57.5445,6715.0
2024-04-29 10:30:00,60.35,60.36,60.33,60.35,7240.0,57.5445,57.554,57.5254,57.5445,7240.0
2024-04-29 10:35:00,60.35,60.47,60.35,60.46,12822.0,57.5445,57.6589,57.5445,57.6494,12822.0
2024-04-29 10:40:00,60.45,60.58,60.44,60.54,13145.0,57.6398,57.7638,57.6303,57.7256,13145.0
2024-04-29 10:45:00,60.55,60.55,60.37,60.47,27706.0,57.7352,57.7352,57.5635,57.6589,27706.0
2024-04-29 10:50:00,60.46,60.55,60.45,60.5,16135.0,57.6494,57.7352,57.6398,57.6875,16135.0
2024-04-29 10:55:00,60.51,60.53,60.45,60.5,15562.0,57.697,57.7161,57.6398,57.6875,15562.0
2024-04-29 11:00:00,60.52,60.53,60.43,60.46,10571.0,57.7066,57.7161,57.6208,57.6494,10571.0
2024-04-29 11:05:00,60.47,60.51,60.47,60.47,5045.0,57.6589,57.697,57.6589,57.6589,5045.0
2024-04-29 11:10:00,60.47,60.5,60.43,60.43,11119.0,57.6589,57.6875,57.6208,57.6208,11119.0
2024-04-29 11:15:00,60.42,60.43,60.36,60.36,10630.0,57.6112,57.6208,57.554,57.554,10630.0
2024-04-29 11:20:00,60.37,60.38,60.35,60.37,9246.0,57.5635,57.5731,57.5445,57.5635,9246.0
2024-04-29 11:25:00,60.36,60.39,60.34,60.38,9673.0,57.554,57.5826,57.5349,57.5731,9673.0
2024-04-29 11:30:00,60.37,60.44,60.36,60.43,9470.0,57.5635,57.6303,57.554,57.6208,9470.0
2024-04-29 11:35:00,60.42,60.44,60.38,60.4,7002.0,57.6112,57.6303,57.5731,57.5921,7002.0
2024-04-29 11:40:00,60.4,60.48,60.39,60.47,11018.0,57.5921,57.6684,57.5826,57.6589,11018.0
2024-04-29 11:45:00,60.48,60.48,60.39,60.4,9265.0,57.6684,57.6684,57.5826,57.5921,9265.0
2024-04-29 11:50:00,60.41,60.45,60.41,60.45,17829.0,57.6017,57.6398,57.6017,57.6398,17829.0
2024-04-29 11:55:00,60.45,60.52,60.45,60.51,7269.0,57.6398,57.7066,57.6398,57.697,7269.0
2024-04-29 12:00:00,60.51,60.54,60.49,60.54,10192.0,57.697,57.7256,57.678,57.7256,10192.0
2024-04-29 12:05:00,60.53,60.54,60.51,60.54,7387.0,57.7161,57.7256,57.697,57.7256,7387.0
2024-04-29 12:10:00,60.54,60.59,60.54,60.58,20410.0,57.7256,57.7733,57.7256,57.7638,20410.0
2024-04-29 12:15:00,60.58,60.6,60.55,60.6,14263.0,57.7638,57.7828,57.7352,57.7828,14263.0
2024-04-29 12:20:00,60.59,60.62,60.57,60.62,7293.0,57.7733,57.8019,57.7542,57.8019,7293.0
2024-04-29 12:25:00,60.61,60.67,60.6,60.67,7993.0,57.7924,57.8496,57.7828,57.8496,7993.0
2024-04-29 12:30:00,60.66,60.67,60.58,60.59,16872.0,57.8401,57.8496,57.7638,57.7733,16872.0
2024-04-29 12:35:00,60.59,60.61,60.54,60.61,12838.0,57.7733,57.7924,57.7256,57.7924,12838.0
2024-04-29 12:40:00,60.59,60.61,60.56,60.61,7648.0,57.7733,57.7924,57.7447,57.7924,7648.0
2024-04-29 12:45:00,60.59,60.63,60.58,60.62,3793.0,57.7733,57.8115,57.7638,57.8019,3793.0
2024-04-29 12:50:00,60.62,60.62,60.57,60.57,7086.0,57.8019,57.8019,57.7542,57.7542,7086.0
2024-04-29 12:55:00,60.56,60.57,60.54,60.55,2273.0,57.7447,57.7542,57.7256,57.7352,2273.0
2024-04-29 13:00:00,60.56,60.62,60.56,60.62,6564.0,57.7447,57.8019,57.7447,57.8019,6564.0
2024-04-29 13:05:00,60.61,60.7,60.61,60.7,5349.0,57.7924,57.8782,57.7924,57.8782,5349.0
2024-04-29 13:10:00,60.69,60.69,60.6,60.63,4468.0,57.8687,57.8687,57.7828,57.8115,4468.0
2024-04-29 13:15:00,60.63,60.66,60.61,60.61,6137.0,57.8115,57.8401,57.7924,57.7924,6137.0
2024-04-29 13:20:00,60.62,60.62,60.56,60.61,8847.0,57.8019,57.8019,57.7447,57.7924,8847.0
2024-04-29 13:25:00,60.61,60.63,60.6,60.63,10243.0,57.7924,57.8115,57.7828,57.8115,10243.0
2024-04-29 13:30:00,60.63,60.69,60.62,60.68,9877.0,57.8115,57.8687,57.8019,57.8591,9877.0
2024-04-29 13:35:00,60.67,60.73,60.64,60.72,34841.0,57.8496,57.9068,57.821,57.8973,34841.0
2024-04-29 13:40:00,60.73,60.77,60.72,60.76,34149.0,57.9068,57.9449,57.8973,57.9354,34149.0
2024-04-29 13:45:00,60.75,60.76,60.71,60.73,13739.0,57.9259,57.9354,57.8877,57.9068,13739.0
2024-04-29 13:50:00,60.73,60.79,60.71,60.71,13417.0,57.9068,57.964,57.8877,57.8877,13417.0
2024-04-29 13:55:00,60.71,60.71,60.59,60.62,56091.0,57.8877,57.8877,57.7733,57.8019,56091.0
2024-04-29 14:00:00,60.62,60.62,60.55,60.57,15241.0,57.8019,57.8019,57.7352,57.7542,15241.0
2024-04-29 14:05:00,60.58,60.61,60.55,60.58,30431.0,57.7638,57.7924,57.7352,57.7638,30431.0
2024-04-29 14:10:00,60.58,60.67,60.58,60.64,17584.0,57.7638,57.8496,57.7638,57.821,17584.0
2024-04-29 14:15:00,60.64,60.69,60.63,60.67,17146.0,57.821,57.8687,57.8115,57.8496,17146.0
2024-04-29 14:20:00,60.67,60.71,60.65,60.68,12208.0,57.8496,57.8877,57.8305,57.8591,12208.0
2024-04-29 14:25:00,60.69,60.69,60.59,60.6,15242.0,57.8687,57.8687,57.7733,57.7828,15242.0
2024-04-29 14:30:00,60.59,60.61,60.53,60.57,18062.0,57.7733,57.7924,57.7161,57.7542,18062.0
2024-04-29 14:35:00,60.56,60.62,60.56,60.61,11024.0,57.7447,57.8019,57.7447,57.7924,11024.0
2024-04-29 14:40:00,60.61,60.63,60.58,60.62,16904.0,57.7924,57.8115,57.7638,57.8019,16904.0
2024-04-29 14:45:00,60.62,60.68,60.6,60.67,17091.0,57.8019,57.8591,57.7828,57.8496,17091.0
2024-04-29 14:50:00,60.67,60.67,60.52,60.55,22572.0,57.8496,57.8496,57.7066,57.7352,22572.0
2024-04-29 14:55:00,60.55,60.61,60.53,60.59,11831.0,57.7352,57.7924,57.7161,57.7733,11831.0
2024-04-29 15:00:00,60.59,60.59,60.44,60.47,34541.0,57.7733,57.7733,57.6303,57.6589,34541.0
2024-04-29 15:05:00,60.47,60.48,60.41,60.48,16995.0,57.6589,57.6684,57.6017,57.6684,16995.0
2024-04-29 15:10:00,60.48,60.51,60.45,60.48,19403.0,57.6684,57.697,57.6398,57.6684,19403.0
2024-04-29 15:15:00,60.48,60.53,60.46,60.53,18999.0,57.6684,57.7161,57.6494,57.7161,18999.0
2024-04-29 15:20:00,60.54,60.56,60.51,60.51,20511.0,57.7256,57.7447,57.697,57.697,20511.0
2024-04-29 15:25:00,60.52,60.56,60.51,60.55,19358.0,57.7066,57.7447,57.697,57.7352,19358.0
2024-04-29 15:30:00,60.55,60.55,60.48,60.53,37214.0,57.7352,57.7352,57.6684,57.7161,37214.0
2024-04-29 15:35:00,60.53,60.58,60.52,60.52,50150.0,57.7161,57.7638,57.7066,57.7066,50150.0
2024-04-29 15:40:00,60.53,60.59,60.48,60.58,47229.0,57.7161,57.7733,57.6684,57.7638,47229.0
2024-04-29 15:45:00,60.58,60.58,60.5,60.54,56575.0,57.7638,57.7638,57.6875,57.7256,56575.0
2024-04-29 15:50:00,60.53,60.56,60.49,60.55,121501.0,57.7161,57.7447,57.678,57.7352,121501.0
2024-04-29 15:55:00,60.55,60.7,60.49,60.7,255640.0,57.7352,57.8782,57.678,57.8782,255640.0
2024-04-30 09:30:00,60.78,60.78,58.51,58.82,144523.0,57.9545,57.9545,55.79,56.0856,144523.0
2024-04-30 09:35:00,58.79,58.92,58.06,58.19,95887.0,56.057,56.1809,55.3609,55.4849,95887.0
2024-04-30 09:40:00,58.13,58.75,58.07,58.54,92688.0,55.4277,56.0189,55.3705,55.8186,92688.0
2024-04-30 09:45:00,58.56,58.9,58.5,58.5,98348.0,55.8377,56.1619,55.7805,55.7805,98348.0
2024-04-30 09:50:00,58.5,58.53,58.15,58.27,108451.0,55.7805,55.8091,55.4467,55.5612,108451.0
2024-04-30 09:55:00,58.27,58.27,57.71,57.82,162027.0,55.5612,55.5612,55.0272,55.1321,162027.0
2024-04-30 10:00:00,57.81,57.92,57.42,57.52,57014.0,55.1225,55.2274,54.7507,54.846,57014.0
2024-04-30 10:05:00,57.52,57.79,57.35,57.42,84567.0,54.846,55.1035,54.6839,54.7507,84567.0
2024-04-30 10:10:00,57.42,57.92,57.39,57.72,31608.0,54.7507,55.2274,54.7221,55.0367,31608.0
2024-04-30 10:15:00,57.7,58.22,57.7,58.16,43887.0,55.0177,55.5135,55.0177,55.4563,43887.0
2024-04-30 10:20:00,58.17,58.4,58.06,58.36,33899.0,55.4658,55.6851,55.3609,55.647,33899.0
2024-04-30 10:25:00,58.35,58.62,58.32,58.55,30625.0,55.6374,55.8949,55.6088,55.8281,30625.0
2024-04-30 10:30:00,58.55,58.55,58.26,58.48,36772.0,55.8281,55.8281,55.5516,55.7614,36772.0
2024-04-30 10:35:00,58.49,58.85,58.49,58.66,50376.0,55.7709,56.1142,55.7709,55.933,50376.0
2024-04-30 10:40:00,58.69,59.04,58.65,59.04,63648.0,55.9616,56.2954,55.9235,56.2954,63648.0
2024-04-30 10:45:00,59.05,59.14,58.97,59.06,50569.0,56.3049,56.3907,56.2286,56.3144,50569.0
2024-04-30 10:50:00,59.07,59.22,58.82,58.83,42031.0,56.324,56.467,56.0856,56.0951,42031.0
2024-04-30 10:55:00,58.8,58.8,58.54,58.78,37815.0,56.0665,56.0665,55.8186,56.0475,37815.0
2024-04-30 11:00:00,58.72,58.73,58.45,58.72,40554.0,55.9902,55.9998,55.7328,55.9902,40554.0
2024-04-30 11:05:00,58.69,58.72,58.48,58.55,52405.0,55.9616,55.9902,55.7614,55.8281,52405.0
2024-04-30 11:10:00,58.52,58.61,58.32,58.4,32263.0,55.7995,55.8854,55.6088,55.6851,32263.0
2024-04-30 11:15:00,58.38,58.54,58.35,58.39,39316.0,55.6661,55.8186,55.6374,55.6756,39316.0
2024-04-30 11:20:00,58.39,58.41,58.13,58.13,42915.0,55.6756,55.6947,55.4277,55.4277,42915.0
2024-04-30 11:25:00,58.15,58.56,58.15,58.55,20696.0,55.4467,55.8377,55.4467,55.8281,20696.0
2024-04-30 11:30:00,58.57,58.66,58.39,58.51,22292.0,55.8472,55.933,55.6756,55.79,22292.0
2024-04-30 11:35:00,58.48,58.49,58.28,58.29,21925.0,55.7614,55.7709,55.5707,55.5802,21925.0
2024-04-30 11:40:00,58.31,58.43,58.31,58.37,19220.0,55.5993,55.7137,55.5993,55.6565,19220.0
2024-04-30 11:45:00,58.39,58.68,58.38,58.6,33241.0,55.6756,55.9521,55.6661,55.8758,33241.0
2024-04-30 11:50:00,58.6,58.7,58.55,58.65,25767.0,55.8758,55.9712,55.8281,55.9235,25767.0
2024-04-30 11:55:00,58.64,58.7,58.6,58.7,14775.0,55.914,55.9712,55.8758,55.9712,14775.0
2024-04-30 12:00:00,58.69,58.73,58.56,58.73,15739.0,55.9616,55.9998,55.8377,55.9998,15739.0
2024-04-30 12:05:00,58.71,58.71,58.54,58.6,21061.0,55.9807,55.9807,55.8186,55.8758,21061.0
2024-04-30 12:10:00,58.59,58.64,58.57,58.6,12572.0,55.8663,55.914,55.8472,55.8758,12572.0
2024-04-30 12:15:00,58.6,58.7,58.56,58.69,18187.0,55.8758,55.9712,55.8377,55.9616,18187.0
2024-04-30 12:20:00,58.7,58.91,58.7,58.91,19563.0,55.9712,56.1714,55.9712,56.1714,19563.0
2024-04-30 12:25:00,58.9,58.91,58.75,58.78,30403.0,56.1619,56.1714,56.0189,56.0475,30403.0
2024-04-30 12:30:00,58.76,58.77,58.69,58.7,13763.0,56.0284,56.0379,55.9616,55.9712,13763.0
2024-04-30 12:35:00,58.68,58.76,58.67,58.73,12867.0,55.9521,56.0284,55.9426,55.9998,12867.0
2024-04-30 12:40:00,58.74,58.81,58.71,58.77,10285.0,56.0093,56.0761,55.9807,56.0379,10285.0
2024-04-30 12:45:00,58.76,58.84,58.74,58.79,7821.0,56.0284,56.1047,56.0093,56.057,7821.0
2024-04-30 12:50:00,58.78,58.78,58.57,58.63,25451.0,56.0475,56.0475,55.8472,55.9044,25451.0
2024-04-30 12:55:00,58.61,58.61,58.53,58.55,13827.0,55.8854,55.8854,55.8091,55.8281,13827.0
2024-04-30 13:00:00,58.55,58.7,58.5,58.69,41803.0,55.8281,55.9712,55.7805,55.9616,41803.0
2024-04-30 13:05:00,58.7,58.8,58.67,58.7,39760.0,55.9712,56.0665,55.9426,55.9712,39760.0
2024-04-30 13:10:00,58.7,58.7,58.58,58.67,14136.0,55.9712,55.9712,55.8568,55.9426,14136.0
2024-04-30 13:15:00,58.67,58.69,58.6,58.68,16635.0,55.9426,55.9616,55.8758,55.9521,16635.0
2024-04-30 13:20:00,58.7,58.8,58.68,58.78,11790.0,55.9712,56.0665,55.9521,56.0475,11790.0
2024-04-30 13:25:00,58.8,58.8,58.65,58.65,7538.0,56.0665,56.0665,55.9235,55.9235,7538.0
2024-04-30 13:30:00,58.65,58.65,58.45,58.51,39520.0,55.9235,55.9235,55.7328,55.79,39520.0
2024-04-30 13:35:00,58.5,58.56,58.44,58.55,18462.0,55.7805,55.8377,55.7233,55.8281,18462.0
2024-04-30 13:40:00,58.55,58.6,58.47,58.5,13252.0,55.8281,55.8758,55.7519,55.7805,13252.0
2024-04-30 13:45:00,58.51,58.62,58.5,58.62,12514.0,55.79,55.8949,55.7805,55.8949,12514.0
2024-04-30 13:50:00,58.63,58.64,58.59,58.64,15328.0,55.9044,55.914,55.8663,55.914,15328.0
2024-04-30 13:55:00,58.64,58.78,58.63,58.7,27183.0,55.914,56.0475,55.9044,55.9712,27183.0
2024-04-30 14:00:00,58.71,58.79,58.68,58.78,13548.0,55.9807,56.057,55.9521,56.0475,13548.0
2024-04-30 14:05:00,58.78,58.86,58.76,58.79,14911.0,56.0475,56.1237,56.0284,56.057,14911.0
2024-04-30 14:10:00,58.8,58.88,58.78,58.86,12599.0,56.0665,56.1428,56.0475,56.1237,12599.0
2024-04-30 14:15:00,58.85,58.91,58.75,58.78,20344.0,56.1142,56.1714,56.0189,56.0475,20344.0
2024-04-30 14:20:00,58.8,58.85,58.74,58.85,14747.0,56.0665,56.1142,56.0093,56.1142,14747.0
2024-04-30 14:25:00,58.85,58.92,58.83,58.84,19940.0,56.1142,56.1809,56.0951,56.1047,19940.0
2024-04-30 14:30:00,58.84,58.9,58.8,58.87,19091.0,56.1047,56.1619,56.0665,56.1333,19091.0
2024-04-30 14:35:00,58.87,58.94,58.85,58.94,10087.0,56.1333,56.2,56.1142,56.2,10087.0
2024-04-30 14:40:00,58.92,58.95,58.9,58.91,9055.0,56.1809,56.2096,56.1619,56.1714,9055.0
2024-04-30 14:45:00,58.92,58.96,58.81,58.82,23290.0,56.1809,56.2191,56.0761,56.0856,23290.0
2024-04-30 14:50:00,58.81,58.83,58.76,58.79,12145.0,56.0761,56.0951,56.0284,56.057,12145.0
2024-04-30 14:55:00,58.81,58.89,58.79,58.89,19192.0,56.0761,56.1523,56.057,56.1523,19192.0
2024-04-30 15:00:00,58.9,58.93,58.86,58.9,29571.0,56.1619,56.1905,56.1237,56.1619,29571.0
2024-04-30 15:05:00,58.91,58.95,58.87,58.9,46985.0,56.1714,56.2096,56.1333,56.1619,46985.0
2024-04-30 15:10:00,58.89,58.9,58.77,58.78,28511.0,56.1523,56.1619,56.0379,56.0475,28511.0
2024-04-30 15:15:00,58.78,58.87,58.77,58.86,26820.0,56.0475,56.1333,56.0379,56.1237,26820.0
2024-04-30 15:20:00,58.86,58.92,58.84,58.89,30835.0,56.1237,56.1809,56.1047,56.1523,30835.0
2024-04-30 15:25:00,58.9,59.03,58.9,58.98,35846.0,56.1619,56.2858,56.1619,56.2382,35846.0
2024-04-30 15:30:00,58.98,59.01,58.91,58.97,33744.0,56.2382,56.2668,56.1714,56.2286,33744.0
2024-04-30 15:35:00,58.97,58.97,58.89,58.93,29505.0,56.2286,56.2286,56.1523,56.1905,29505.0
2024-04-30 15:40:00,58.93,59.07,58.91,58.91,53839.0,56.1905,56.324,56.1714,56.1714,53839.0
2024-04-30 15:45:00,58.9,58.91,58.76,58.83,52351.0,56.1619,56.1714,56.0284,56.0951,52351.0
2024-04-30 15:50:00,58.83,58.89,58.69,58.76,94719.0,56.0951,56.1523,55.9616,56.0284,94719.0
2024-04-30 15:55:00,58.77,58.9,58.64,58.66,266121.0,56.0379,56.1619,55.914,55.933,266121.0
2024-05-01 09:30:00,58.55,59.4,58.53,59.39,128398.0,55.8281,56.6386,55.8091,56.6291,128398.0
2024-05-01 09:35:00,59.38,59.53,59.19,59.27,38189.0,56.6196,56.7626,56.4384,56.5147,38189.0
2024-05-01 09:40:00,59.28,59.31,59.01,59.26,58582.0,56.5242,56.5528,56.2668,56.5051,58582.0
2024-05-01 09:45:00,59.29,59.39,59.2,59.26,68413.0,56.5337,56.6291,56.4479,56.5051,68413.0
2024-05-01 09:50:00,59.26,59.3,59.0,59.0,54573.0,56.5051,56.5433,56.2572,56.2572,54573.0
2024-05-01 09:55:00,59.02,59.5,59.01,59.47,46398.0,56.2763,56.734,56.2668,56.7054,46398.0
2024-05-01 10:00:00,59.48,59.55,59.35,59.49,45817.0,56.7149,56.7817,56.591,56.7245,45817.0
2024-05-01 10:05:00,59.52,59.6,59.44,59.52,33934.0,56.7531,56.8293,56.6768,56.7531,33934.0
2024-05-01 10:10:00,59.52,59.77,59.45,59.45,58352.0,56.7531,56.9914,56.6863,56.6863,58352.0
2024-05-01 10:15:00,59.46,59.47,59.33,59.35,57018.0,56.6958,56.7054,56.5719,56.591,57018.0
2024-05-01 10:20:00,59.35,59.36,59.26,59.28,30084.0,56.591,56.6005,56.5051,56.5242,30084.0
2024-05-01 10:25:00,59.26,59.27,59.21,59.23,29106.0,56.5051,56.5147,56.4575,56.4765,29106.0
2024-05-01 10:30:00,59.24,59.3,59.18,59.25,37211.0,56.4861,56.5433,56.4289,56.4956,37211.0
2024-05-01 10:35:00,59.25,59.25,59.16,59.17,26231.0,56.4956,56.4956,56.4098,56.4193,26231.0
2024-05-01 10:40:00,59.15,59.21,59.13,59.13,19764.0,56.4003,56.4575,56.3812,56.3812,19764.0
2024-05-01 10:45:00,59.12,59.22,59.07,59.2,19585.0,56.3717,56.467,56.324,56.4479,19585.0
2024-05-01 10:50:00,59.23,59.25,59.11,59.13,36225.0,56.4765,56.4956,56.3621,56.3812,36225.0
2024-05-01 10:55:00,59.14,59.25,59.13,59.2,20439.0,56.3907,56.4956,56.3812,56.4479,20439.0
2024-05-01 11:00:00,59.19,59.26,59.18,59.22,35220.0,56.4384,56.5051,56.4289,56.467,35220.0
2024-05-01 11:05:00,59.22,59.27,59.21,59.26,16495.0,56.467,56.5147,56.4575,56.5051,16495.0
2024-05-01 11:10:00,59.26,59.26,59.15,59.21,23092.0,56.5051,56.5051,56.4003,56.4575,23092.0
2024-05-01 11:15:00,59.21,59.28,59.18,59.25,21652.0,56.4575,56.5242,56.4289,56.4956,21652.0
2024-05-01 11:20:00,59.23,59.28,59.23,59.24,15837.0,56.4765,56.5242,56.4765,56.4861,15837.0
2024-05-01 11:25:00,59.23,59.26,59.1,59.11,24176.0,56.4765,56.5051,56.3526,56.3621,24176.0
2024-05-01 11:30:00,59.1,59.14,59.09,59.12,25503.0,56.3526,56.3907,56.343,56.3717,25503.0
2024-05-01 11:35:00,59.13,59.13,58.96,59.07,30728.0,56.3812,56.3812,56.2191,56.324,30728.0
2024-05-01 11:40:00,59.06,59.1,59.0,59.08,13441.0,56.3144,56.3526,56.2572,56.3335,13441.0
2024-05-01 11:45:00,59.1,59.19,59.09,59.18,16094.0,56.3526,56.4384,56.343,56.4289,16094.0
2024-05-01 11:50:00,59.2,59.24,59.19,59.21,15197.0,56.4479,56.4861,56.4384,56.4575,15197.0
2024-05-01 11:55:00,59.22,59.24,59.18,59.22,15522.0,56.467,56.4861,56.4289,56.467,15522.0
2024-05-01 12:00:00,59.22,59.25,59.2,59.22,12502.0,56.467,56.4956,56.4479,56.467,12502.0
2024-05-01 12:05:00,59.22,59.22,59.03,59.07,18746.0,56.467,56.467,56.2858,56.324,18746.0
2024-05-01 12:10:00,59.07,59.15,59.05,59.14,16763.0,56.324,56.4003,56.3049,56.3907,16763.0
2024-05-01 12:15:00,59.15,59.17,59.07,59.13,18292.0,56.4003,56.4193,56.324,56.3812,18292.0
2024-05-01 12:20:00,59.13,59.17,59.11,59.17,13902.0,56.3812,56.4193,56.3621,56.4193,13902.0
2024-05-01 12:25:00,59.17,59.22,59.08,59.08,21391.0,56.4193,56.467,56.3335,56.3335,21391.0
2024-05-01 12:30:00,59.07,59.11,59.01,59.06,22131.0,56.324,56.3621,56.2668,56.3144,22131.0
2024-05-01 12:35:00,59.06,59.09,58.96,59.05,18053.0,56.3144,56.343,56.2191,56.3049,18053.0
2024-05-01 12:40:00,59.06,59.11,59.04,59.11,18714.0,56.3144,56.3621,56.2954,56.3621,18714.0
2024-05-01 12:45:00,59.12,59.18,59.11,59.14,14136.0,56.3717,56.4289,56.3621,56.3907,14136.0
2024-05-01 12:50:00,59.16,59.17,59.13,59.15,16220.0,56.4098,56.4193,56.3812,56.4003,16220.0
2024-05-01 12:55:00,59.16,59.17,59.1,59.1,13576.0,56.4098,56.4193,56.3526,56.3526,13576.0
2024-05-01 13:00:00,59.09,59.1,59.02,59.05,26997.0,56.343,56.3526,56.2763,56.3049,26997.0
2024-05-01 13:05:00,59.05,59.05,58.99,59.03,30473.0,56.3049,56.3049,56.2477,56.2858,30473.0
2024-05-01 13:10:00,59.03,59.16,59.02,59.15,19498.0,56.2858,56.4098,56.2763,56.4003,19498.0
2024-05-01 13:15:00,59.15,59.16,59.13,59.14,18364.0,56.4003,56.4098,56.3812,56.3907,18364.0
2024-05-01 13:20:00,59.13,59.15,59.1,59.14,12922.0,56.3812,56.4003,56.3526,56.3907,12922.0
2024-05-01 13:25:00,59.14,59.14,59.07,59.12,26740.0,56.3907,56.3907,56.324,56.3717,26740.0
2024-05-01 13:30:00,59.1,59.23,59.1,59.22,14673.0,56.3526,56.4765,56.3526,56.467,14673.0
2024-05-01 13:35:00,59.21,59.22,59.18,59.18,18666.0,56.4575,56.467,56.4289,56.4289,18666.0
2024-05-01 13:40:00,59.19,59.19,59.1,59.1,15091.0,56.4384,56.4384,56.3526,56.3526,15091.0
2024-05-01 13:45:00,59.09,59.13,59.09,59.09,21423.0,56.343,56.3812,56.343,56.343,21423.0
2024-05-01 13:50:00,59.11,59.11,59.04,59.06,18184.0,56.3621,56.3621,56.2954,56.3144,18184.0
2024-05-01 13:55:00,59.07,59.09,59.05,59.09,17612.0,56.324,56.343,56.3049,56.343,17612.0
2024-05-01 14:00:00,59.09,59.14,59.01,59.12,41122.0,56.343,56.3907,56.2668,56.3717,41122.0
2024-05-01 14:05:00,59.12,59.12,59.03,59.08,27611.0,56.3717,56.3717,56.2858,56.3335,27611.0
2024-05-01 14:10:00,59.07,59.11,58.98,59.02,27404.0,56.324,56.3621,56.2382,56.2763,27404.0
2024-05-01 14:15:00,59.0,59.1,59.0,59.06,14061.0,56.2572,56.3526,56.2572,56.3144,14061.0
2024-05-01 14:20:00,59.06,59.09,59.02,59.06,18884.0,56.3144,56.343,56.2763,56.3144,18884.0
2024-05-01 14:25:00,59.07,59.13,59.06,59.11,19304.0,56.324,56.3812,56.3144,56.3621,19304.0
2024-05-01 14:30:00,59.11,59.18,58.97,59.18,38535.0,56.3621,56.4289,56.2286,56.4289,38535.0
2024-05-01 14:35:00,59.18,59.18,58.93,59.14,43023.0,56.4289,56.4289,56.1905,56.3907,43023.0
2024-05-01 14:40:00,59.14,59.28,59.12,59.28,35661.0,56.3907,56.5242,56.3717,56.5242,35661.0
2024-05-01 14:45:00,59.28,59.28,59.12,59.27,35646.0,56.5242,56.5242,56.3717,56.5147,35646.0
2024-05-01 14:50:00,59.28,59.31,59.23,59.25,18557.0,56.5242,56.5528,56.4765,56.4956,18557.0
2024-05-01 14:55:00,59.25,59.26,59.15,59.18,21299.0,56.4956,56.5051,56.4003,56.4289,21299.0
2024-05-01 15:00:00,59.19,59.25,59.14,59.16,43741.0,56.4384,56.4956,56.3907,56.4098,43741.0
2024-05-01 15:05:00,59.15,59.21,59.14,59.17,29002.0,56.4003,56.4575,56.3907,56.4193,29002.0
2024-05-01 15:10:00,59.17,59.18,59.1,59.12,51931.0,56.4193,56.4289,56.3526,56.3717,51931.0
2024-05-01 15:15:00,59.12,59.13,58.95,58.95,35986.0,56.3717,56.3812,56.2096,56.2096,35986.0
2024-05-01 15:20:00,58.95,58.96,58.77,58.79,60031.0,56.2096,56.2191,56.0379,56.057,60031.0
2024-05-01 15:25:00,58.8,58.88,58.76,58.78,51274.0,56.0665,56.1428,56.0284,56.0475,51274.0
2024-05-01 15:30:00,58.78,58.78,58.64,58.68,68261.0,56.0475,56.0475,55.914,55.9521,68261.0
2024-05-01 15:35:00,58.67,58.73,58.56,58.59,69885.0,55.9426,55.9998,55.8377,55.8663,69885.0
2024-05-01 15:40:00,58.6,58.64,58.56,58.62,75394.0,55.8758,55.914,55.8377,55.8949,75394.0
2024-05-01 15:45:00,58.62,58.73,58.48,58.53,92093.0,55.8949,55.9998,55.7614,55.8091,92093.0
2024-05-01 15:50:00,58.54,58.55,58.34,58.34,134619.0,55.8186,55.8281,55.6279,55.6279,134619.0
2024-05-01 15:55:00,58.35,58.38,58.24,58.37,279567.0,55.6374,55.6661,55.5326,55.6565,279567.0
2024-05-02 09:30:00,58.73,58.96,58.51,58.69,80968.0,55.9998,56.2191,55.79,55.9616,80968.0
2024-05-02 09:35:00,58.67,58.7,58.4,58.44,43769.0,55.9426,55.9712,55.6851,55.7233,43769.0
2024-05-02 09:40:00,58.46,58.54,58.39,58.42,28874.0,55.7423,55.8186,55.6756,55.7042,28874.0
2024-05-02 09:45:00,58.43,58.49,58.27,58.29,34947.0,55.7137,55.7709,55.5612,55.5802,34947.0
2024-05-02 09:50:00,58.27,58.4,58.26,58.35,22480.0,55.5612,55.6851,55.5516,55.6374,22480.0
2024-05-02 09:55:00,58.36,58.63,58.36,58.63,18078.0,55.647,55.9044,55.647,55.9044,18078.0
2024-05-02 10:00:00,58.62,58.75,58.6,58.7,23057.0,55.8949,56.0189,55.8758,55.9712,23057.0
2024-05-02 10:05:00,58.71,58.76,58.48,58.5,57282.0,55.9807,56.0284,55.7614,55.7805,57282.0
2024-05-02 10:10:00,58.5,58.81,58.48,58.79,27529.0,55.7805,56.0761,55.7614,56.057,27529.0
2024-05-02 10:15:00,58.8,58.91,58.78,58.9,31236.0,56.0665,56.1714,56.0475,56.1619,31236.0
2024-05-02 10:20:00,58.92,58.95,58.88,58.89,30609.0,56.1809,56.2096,56.1428,56.1523,30609.0
2024-05-02 10:25:00,58.94,58.94,58.81,58.84,22104.0,56.2,56.2,56.0761,56.1047,22104.0
2024-05-02 10:30:00,58.84,58.84,58.78,58.79,21525.0,56.1047,56.1047,56.0475,56.057,21525.0
2024-05-02 10:35:00,58.79,58.84,58.78,58.82,23164.0,56.057,56.1047,56.0475,56.0856,23164.0
2024-05-02 10:40:00,58.81,58.81,58.74,58.8,26865.0,56.0761,56.0761,56.0093,56.0665,26865.0
2024-05-02 10:45:00,58.8,58.85,58.75,58.84,32316.0,56.0665,56.1142,56.0189,56.1047,32316.0
2024-05-02 10:50:00,58.85,58.88,58.83,58.85,33310.0,56.1142,56.1428,56.0951,56.1142,33310.0
2024-05-02 10:55:00,58.85,58.97,58.84,58.96,27397.0,56.1142,56.2286,56.1047,56.2191,27397.0
2024-05-02 11:00:00,58.97,58.99,58.92,58.98,26508.0,56.2286,56.2477,56.1809,56.2382,26508.0
2024-05-02 11:05:00,58.97,59.0,58.87,58.93,18866.0,56.2286,56.2572,56.1333,56.1905,18866.0
2024-05-02 11:10:00,58.93,58.94,58.84,58.85,15367.0,56.1905,56.2,56.1047,56.1142,15367.0
2024-05-02 11:15:00,58.85,58.87,58.83,58.86,16197.0,56.1142,56.1333,56.0951,56.1237,16197.0
2024-05-02 11:20:00,58.86,58.87,58.8,58.83,18393.0,56.1237,56.1333,56.0665,56.0951,18393.0
2024-05-02 11:25:00,58.83,58.87,58.76,58.79,19358.0,56.0951,56.1333,56.0284,56.057,19358.0
2024-05-02 11:30:00,58.79,58.79,58.73,58.75,19721.0,56.057,56.057,55.9998,56.0189,19721.0
2024-05-02 11:35:00,58.75,58.85,58.75,58.82,15391.0,56.0189,56.1142,56.0189,56.0856,15391.0
2024-05-02 11:40:00,58.83,58.84,58.77,58.78,17944.0,56.0951,56.1047,56.0379,56.0475,17944.0
2024-05-02 11:45:00,58.78,58.87,58.78,58.79,17171.0,56.0475,56.1333,56.0475,56.057,17171.0
2024-05-02 11:50:00,58.8,58.86,58.77,58.84,18869.0,56.0665,56.1237,56.0379,56.1047,18869.0
2024-05-02 11:55:00,58.85,58.88,58.8,58.8,16285.0,56.1142,56.1428,56.0665,56.0665,16285.0
2024-05-02 12:00:00,58.81,58.88,58.8,58.86,16888.0,56.0761,56.1428,56.0665,56.1237,16888.0
2024-05-02 12:05:00,58.85,58.89,58.82,58.89,25619.0,56.1142,56.1523,56.0856,56.1523,25619.0
2024-05-02 12:10:00,58.88,58.89,58.85,58.88,16940.0,56.1428,56.1523,56.1142,56.1428,16940.0
2024-05-02 12:15:00,58.87,58.92,58.87,58.9,16055.0,56.1333,56.1809,56.1333,56.1619,16055.0
2024-05-02 12:20:00,58.9,58.93,58.88,58.91,17181.0,56.1619,56.1905,56.1428,56.1714,17181.0
2024-05-02 12:25:00,58.91,58.93,58.85,58.87,18812.0,56.1714,56.1905,56.1142,56.1333,18812.0
2024-05-02 12:30:00,58.87,58.92,58.84,58.9,40624.0,56.1333,56.1809,56.1047,56.1619,40624.0
2024-05-02 12:35:00,58.91,59.02,58.88,59.02,26315.0,56.1714,56.2763,56.1428,56.2763,26315.0
2024-05-02 12:40:00,59.02,59.02,58.96,58.99,22039.0,56.2763,56.2763,56.2191,56.2477,22039.0
2024-05-02 12:45:00,58.98,59.0,58.97,58.98,10649.0,56.2382,56.2572,56.2286,56.2382,10649.0
2024-05-02 12:50:00,58.98,59.07,58.97,59.06,29645.0,56.2382,56.324,56.2286,56.3144,29645.0
2024-05-02 12:55:00,59.05,59.1,59.02,59.03,21137.0,56.3049,56.3526,56.2763,56.2858,21137.0
2024-05-02 13:00:00,59.03,59.03,58.97,58.99,18005.0,56.2858,56.2858,56.2286,56.2477,18005.0
2024-05-02 13:05:00,59.0,59.06,59.0,59.06,13798.0,56.2572,56.3144,56.2572,56.3144,13798.0
2024-05-02 13:10:00,59.05,59.13,59.05,59.1,16946.0,56.3049,56.3812,56.3049,56.3526,16946.0
2024-05-02 13:15:00,59.1,59.14,59.08,59.11,16512.0,56.3526,56.3907,56.3335,56.3621,16512.0
2024-05-02 13:20:00,59.11,59.11,59.05,59.06,14250.0,56.3621,56.3621,56.3049,56.3144,14250.0
2024-05-02 13:25:00,59.07,59.15,59.04,59.15,30643.0,56.324,56.4003,56.2954,56.4003,30643.0
2024-05-02 13:30:00,59.14,59.17,59.1,59.12,27519.0,56.3907,56.4193,56.3526,56.3717,27519.0
2024-05-02 13:35:00,59.1,59.19,59.08,59.18,26565.0,56.3526,56.4384,56.3335,56.4289,26565.0
2024-05-02 13:40:00,59.17,59.23,59.16,59.21,26159.0,56.4193,56.4765,56.4098,56.4575,26159.0
2024-05-02 13:45:00,59.2,59.23,59.2,59.21,21062.0,56.4479,56.4765,56.4479,56.4575,21062.0
2024-05-02 13:50:00,59.21,59.26,59.18,59.23,21455.0,56.4575,56.5051,56.4289,56.4765,21455.0
2024-05-02 13:55:00,59.24,59.28,59.21,59.21,18189.0,56.4861,56.5242,56.4575,56.4575,18189.0
2024-05-02 14:00:00,59.21,59.23,59.17,59.19,23552.0,56.4575,56.4765,56.4193,56.4384,23552.0
2024-05-02 14:05:00,59.19,59.23,59.15,59.16,25351.0,56.4384,56.4765,56.4003,56.4098,25351.0
2024-05-02 14:10:00,59.15,59.18,59.15,59.17,31682.0,56.4003,56.4289,56.4003,56.4193,31682.0
2024-05-02 14:15:00,59.17,59.2,59.16,59.19,14075.0,56.4193,56.4479,56.4098,56.4384,14075.0
2024-05-02 14:20:00,59.2,59.23,59.17,59.22,30642.0,56.4479,56.4765,56.4193,56.467,30642.0
2024-05-02 14:25:00,59.22,59.28,59.22,59.25,10573.0,56.467,56.5242,56.467,56.4956,10573.0
2024-05-02 14:30:00,59.25,59.33,59.23,59.33,18579.0,56.4956,56.5719,56.4765,56.5719,18579.0
2024-05-02 14:35:00,59.32,59.35,59.32,59.35,18464.0,56.5624,56.591,56.5624,56.591,18464.0
2024-05-02 14:40:00,59.35,59.42,59.34,59.4,20354.0,56.591,56.6577,56.5814,56.6386,20354.0
2024-05-02 14:45:00,59.39,59.41,59.36,59.39,30523.0,56.6291,56.6482,56.6005,56.6291,30523.0
2024-05-02 14:50:00,59.4,59.45,59.39,59.41,37023.0,56.6386,56.6863,56.6291,56.6482,37023.0
2024-05-02 14:55:00,59.42,59.45,59.41,59.43,18792.0,56.6577,56.6863,56.6482,56.6672,18792.0
2024-05-02 15:00:00,59.43,59.43,59.35,59.38,33500.0,56.6672,56.6672,56.591,56.6196,33500.0
2024-05-02 15:05:00,59.38,59.4,59.35,59.39,26122.0,56.6196,56.6386,56.591,56.6291,26122.0
2024-05-02 15:10:00,59.39,59.45,59.37,59.39,72444.0,56.6291,56.6863,56.61,56.6291,72444.0
2024-05-02 15:15:00,59.39,59.39,59.24,59.24,36734.0,56.6291,56.6291,56.4861,56.4861,36734.0
2024-05-02 15:20:00,59.24,59.32,59.24,59.26,41454.0,56.4861,56.5624,56.4861,56.5051,41454.0
2024-05-02 15:25:00,59.26,59.34,59.24,59.28,33599.0,56.5051,56.5814,56.4861,56.5242,33599.0
2024-05-02 15:30:00,59.27,59.27,59.18,59.21,43987.0,56.5147,56.5147,56.4289,56.4575,43987.0
2024-05-02 15:35:00,59.21,59.27,59.17,59.25,46590.0,56.4575,56.5147,56.4193,56.4956,46590.0
2024-05-02 15:40:00,59.26,59.35,59.24,59.32,57838.0,56.5051,56.591,56.4861,56.5624,57838.0
2024-05-02 15:45:00,59.32,59.46,59.31,59.43,53804.0,56.5624,56.6958,56.5528,56.6672,53804.0
2024-05-02 15:50:00,59.43,59.43,59.32,59.32,68725.0,56.6672,56.6672,56.5624,56.5624,68725.0
2024-05-02 15:55:00,59.33,59.38,59.22,59.37,194743.0,56.5719,56.6196,56.467,56.61,194743.0
2024-05-03 09:30:00,59.31,59.52,59.21,59.24,46669.0,56.5528,56.7531,56.4575,56.4861,46669.0
2024-05-03 09:35:00,59.21,59.28,59.16,59.28,23113.0,56.4575,56.5242,56.4098,56.5242,23113.0
2024-05-03 09:40:00,59.3,59.56,59.29,59.42,6270.0,56.5433,56.7912,56.5337,56.6577,6270.0
2024-05-03 09:45:00,59.41,59.43,59.33,59.37,18336.0,56.6482,56.6672,56.5719,56.61,18336.0
2024-05-03 09:50:00,59.37,59.58,59.33,59.58,32649.0,56.61,56.8103,56.5719,56.8103,32649.0
2024-05-03 09:55:00,59.57,59.65,59.52,59.57,12585.0,56.8007,56.877,56.7531,56.8007,12585.0
2024-05-03 10:00:00,59.59,59.68,59.38,59.38,35885.0,56.8198,56.9056,56.6196,56.6196,35885.0
2024-05-03 10:05:00,59.38,59.38,59.24,59.28,47002.0,56.6196,56.6196,56.4861,56.5242,47002.0
2024-05-03 10:10:00,59.27,59.27,59.14,59.23,20631.0,56.5147,56.5147,56.3907,56.4765,20631.0
2024-05-03 10:15:00,59.24,59.25,59.1,59.11,43084.0,56.4861,56.4956,56.3526,56.3621,43084.0
2024-05-03 10:20:00,59.12,59.12,59.03,59.03,34171.0,56.3717,56.3717,56.2858,56.2858,34171.0
2024-05-03 10:25:00,59.02,59.04,58.96,58.97,35366.0,56.2763,56.2954,56.2191,56.2286,35366.0
2024-05-03 10:30:00,58.96,59.08,58.9,58.9,26414.0,56.2191,56.3335,56.1619,56.1619,26414.0
2024-05-03 10:35:00,58.91,58.97,58.86,58.94,21343.0,56.1714,56.2286,56.1237,56.2,21343.0
2024-05-03 10:40:00,58.96,58.99,58.92,58.99,18083.0,56.2191,56.2477,56.1809,56.2477,18083.0
2024-05-03 10:45:00,58.98,59.03,58.94,59.0,17414.0,56.2382,56.2858,56.2,56.2572,17414.0
2024-05-03 10:50:00,59.01,59.08,58.99,58.99,23411.0,56.2668,56.3335,56.2477,56.2477,23411.0
2024-05-03 10:55:00,58.99,59.1,58.98,58.98,36770.0,56.2477,56.3526,56.2382,56.2382,36770.0
2024-05-03 11:00:00,59.0,59.03,58.97,59.0,14352.0,56.2572,56.2858,56.2286,56.2572,14352.0
2024-05-03 11:05:00,59.0,59.01,58.96,59.0,15531.0,56.2572,56.2668,56.2191,56.2572,15531.0
2024-05-03 11:10:00,59.0,59.08,58.99,59.0,14474.0,56.2572,56.3335,56.2477,56.2572,14474.0
2024-05-03 11:15:00,59.01,59.06,59.0,59.02,8683.0,56.2668,56.3144,56.2572,56.2763,8683.0
2024-05-03 11:20:00,59.03,59.03,58.99,59.0,15551.0,56.2858,56.2858,56.2477,56.2572,15551.0
2024-05-03 11:25:00,59.01,59.01,58.9,58.98,33592.0,56.2668,56.2668,56.1619,56.2382,33592.0
2024-05-03 11:30:00,58.98,59.01,58.98,59.0,14343.0,56.2382,56.2668,56.2382,56.2572,14343.0
2024-05-03 11:35:00,59.0,59.01,58.93,58.97,16604.0,56.2572,56.2668,56.1905,56.2286,16604.0
2024-05-03 11:40:00,58.98,58.98,58.9,58.91,18257.0,56.2382,56.2382,56.1619,56.1714,18257.0
2024-05-03 11:45:00,58.9,58.95,58.87,58.95,22603.0,56.1619,56.2096,56.1333,56.2096,22603.0
2024-05-03 11:50:00,58.94,58.99,58.94,58.98,13170.0,56.2,56.2477,56.2,56.2382,13170.0
2024-05-03 11:55:00,58.99,59.0,58.92,58.92,12014.0,56.2477,56.2572,56.1809,56.1809,12014.0
2024-05-03 12:00:00,58.92,58.97,58.91,58.96,11602.0,56.1809,56.2286,56.1714,56.2191,11602.0
2024-05-03 12:05:00,58.95,59.01,58.92,59.01,14096.0,56.2096,56.2668,56.1809,56.2668,14096.0
2024-05-03 12:10:00,59.01,59.08,59.01,59.07,11307.0,56.2668,56.3335,56.2668,56.324,11307.0
2024-05-03 12:15:00,59.07,59.07,59.01,59.02,19065.0,56.324,56.324,56.2668,56.2763,19065.0
2024-05-03 12:20:00,59.03,59.07,59.0,59.06,27135.0,56.2858,56.324,56.2572,56.3144,27135.0
2024-05-03 12:25:00,59.06,59.07,59.01,59.02,12498.0,56.3144,56.324,56.2668,56.2763,12498.0
2024-05-03 12:30:00,59.03,59.04,58.88,58.92,27142.0,56.2858,56.2954,56.1428,56.1809,27142.0
2024-05-03 12:35:00,58.93,58.99,58.92,58.99,14646.0,56.1905,56.2477,56.1809,56.2477,14646.0
2024-05-03 12:40:00,58.98,59.03,58.97,59.03,28248.0,56.2382,56.2858,56.2286,56.2858,28248.0
2024-05-03 12:45:00,59.03,59.08,59.02,59.03,18877.0,56.2858,56.3335,56.2763,56.2858,18877.0
2024-05-03 12:50:00,59.04,59.05,58.96,58.96,14235.0,56.2954,56.3049,56.2191,56.2191,14235.0
2024-05-03 12:55:00,58.96,58.98,58.95,58.96,16535.0,56.2191,56.2382,56.2096,56.2191,16535.0
2024-05-03 13:00:00,58.95,59.0,58.94,58.99,7580.0,56.2096,56.2572,56.2,56.2477,7580.0
2024-05-03 13:05:00,58.99,59.0,58.97,58.99,10356.0,56.2477,56.2572,56.2286,56.2477,10356.0
2024-05-03 13:10:00,58.98,59.0,58.95,58.96,34071.0,56.2382,56.2572,56.2096,56.2191,34071.0
2024-05-03 13:15:00,58.98,59.0,58.96,58.98,14402.0,56.2382,56.2572,56.2191,56.2382,14402.0
2024-05-03 13:20:00,58.97,58.98,58.94,58.97,16805.0,56.2286,56.2382,56.2,56.2286,16805.0
2024-05-03 13:25:00,58.96,58.97,58.94,58.97,13412.0,56.2191,56.2286,56.2,56.2286,13412.0
2024-05-03 13:30:00,58.96,58.99,58.95,58.98,13750.0,56.2191,56.2477,56.2096,56.2382,13750.0
2024-05-03 13:35:00,58.98,59.01,58.98,58.99,17993.0,56.2382,56.2668,56.2382,56.2477,17993.0
2024-05-03 13:40:00,59.0,59.08,58.98,59.08,25514.0,56.2572,56.3335,56.2382,56.3335,25514.0
2024-05-03 13:45:00,59.08,59.08,58.99,59.05,12993.0,56.3335,56.3335,56.2477,56.3049,12993.0
2024-05-03 13:50:00,59.05,59.06,59.02,59.04,8296.0,56.3049,56.3144,56.2763,56.2954,8296.0
2024-05-03 13:55:00,59.04,59.13,59.04,59.1,32710.0,56.2954,56.3812,56.2954,56.3526,32710.0
2024-05-03 14:00:00,59.09,59.12,59.09,59.11,10841.0,56.343,56.3717,56.343,56.3621,10841.0
2024-05-03 14:05:00,59.1,59.22,59.09,59.22,8085.0,56.3526,56.467,56.343,56.467,8085.0
2024-05-03 14:10:00,59.22,59.22,59.18,59.19,8619.0,56.467,56.467,56.4289,56.4384,8619.0
2024-05-03 14:15:00,59.2,59.21,59.19,59.2,9817.0,56.4479,56.4575,56.4384,56.4479,9817.0
2024-05-03 14:20:00,59.19,59.2,59.05,59.06,20531.0,56.4384,56.4479,56.3049,56.3144,20531.0
2024-05-03 14:25:00,59.06,59.07,59.05,59.06,13411.0,56.3144,56.324,56.3049,56.3144,13411.0
2024-05-03 14:30:00,59.06,59.06,59.0,59.03,10855.0,56.3144,56.3144,56.2572,56.2858,10855.0
2024-05-03 14:35:00,59.03,59.05,59.03,59.04,13775.0,56.2858,56.3049,56.2858,56.2954,13775.0
2024-05-03 14:40:00,59.05,59.07,59.03,59.06,21245.0,56.3049,56.324,56.2858,56.3144,21245.0
2024-05-03 14:45:00,59.07,59.07,59.03,59.06,11939.0,56.324,56.324,56.2858,56.3144,11939.0
2024-05-03 14:50:00,59.06,59.07,59.02,59.05,12969.0,56.3144,56.324,56.2763,56.3049,12969.0
2024-05-03 14:55:00,59.05,59.07,59.03,59.05,24873.0,56.3049,56.324,56.2858,56.3049,24873.0
2024-05-03 15:00:00,59.05,59.07,58.98,58.99,11151.0,56.3049,56.324,56.2382,56.2477,11151.0
2024-05-03 15:05:00,58.98,59.07,58.98,59.06,11020.0,56.2382,56.324,56.2382,56.3144,11020.0
2024-05-03 15:10:00,59.06,59.1,59.05,59.07,8634.0,56.3144,56.3526,56.3049,56.324,8634.0
2024-05-03 15:15:00,59.06,59.11,59.06,59.1,10955.0,56.3144,56.3621,56.3144,56.3526,10955.0
2024-05-03 15:20:00,59.1,59.1,59.02,59.07,117472.0,56.3526,56.3526,56.2763,56.324,117472.0
2024-05-03 15:25:00,59.08,59.22,59.06,59.19,17516.0,56.3335,56.467,56.3144,56.4384,17516.0
2024-05-03 15:30:00,59.18,59.18,59.1,59.14,27904.0,56.4289,56.4289,56.3526,56.3907,27904.0
2024-05-03 15:35:00,59.15,59.26,59.14,59.25,71326.0,56.4003,56.5051,56.3907,56.4956,71326.0
2024-05-03 15:40:00,59.26,59.37,59.25,59.37,56094.0,56.5051,56.61,56.4956,56.61,56094.0
2024-05-03 15:45:00,59.37,59.43,59.25,59.25,94348.0,56.61,56.6672,56.4956,56.4956,94348.0
2024-05-03 15:50:00,59.25,59.32,59.21,59.3,61256.0,56.4956,56.5624,56.4575,56.5433,61256.0
2024-05-03 15:55:00,59.3,59.31,59.15,59.17,181813.0,56.5433,56.5528,56.4003,56.4193,181813.0
2024-05-06 09:30:00,59.47,59.49,59.07,59.13,171135.0,56.7054,56.7245,56.324,56.3812,171135.0
2024-05-06 09:35:00,59.13,59.14,58.92,58.99,42506.0,56.3812,56.3907,56.1809,56.2477,42506.0
2024-05-06 09:40:00,58.98,59.22,58.98,59.17,46088.0,56.2382,56.467,56.2382,56.4193,46088.0
2024-05-06 09:45:00,59.19,59.25,59.12,59.16,29706.0,56.4384,56.4956,56.3717,56.4098,29706.0
2024-05-06 09:50:00,59.16,59.4,59.16,59.4,17566.0,56.4098,56.6386,56.4098,56.6386,17566.0
2024-05-06 09:55:00,59.4,59.46,59.38,59.39,14625.0,56.6386,56.6958,56.6196,56.6291,14625.0
2024-05-06 10:00:00,59.39,59.4,59.34,59.37,28629.0,56.6291,56.6386,56.5814,56.61,28629.0
2024-05-06 10:05:00,59.37,59.42,59.31,59.41,18631.0,56.61,56.6577,56.5528,56.6482,18631.0
2024-05-06 10:10:00,59.42,59.47,59.4,59.45,20284.0,56.6577,56.7054,56.6386,56.6863,20284.0
2024-05-06 10:15:00,59.46,59.47,59.26,59.26,33732.0,56.6958,56.7054,56.5051,56.5051,33732.0
2024-05-06 10:20:00,59.25,59.26,59.18,59.25,15358.0,56.4956,56.5051,56.4289,56.4956,15358.0
2024-05-06 10:25:00,59.24,59.27,59.19,59.2,20713.0,56.4861,56.5147,56.4384,56.4479,20713.0
2024-05-06 10:30:00,59.2,59.2,59.08,59.11,21264.0,56.4479,56.4479,56.3335,56.3621,21264.0
2024-05-06 10:35:00,59.12,59.22,59.11,59.2,21344.0,56.3717,56.467,56.3621,56.4479,21344.0
2024-05-06 10:40:00,59.19,59.23,59.17,59.17,24948.0,56.4384,56.4765,56.4193,56.4193,24948.0
2024-05-06 10:45:00,59.17,59.21,59.16,59.2,16992.0,56.4193,56.4575,56.4098,56.4479,16992.0
2024-05-06 10:50:00,59.2,59.22,59.16,59.19,16896.0,56.4479,56.467,56.4098,56.4384,16896.0
2024-05-06 10:55:00,59.2,59.23,59.14,59.15,12918.0,56.4479,56.4765,56.3907,56.4003,12918.0
2024-05-06 11:00:00,59.15,59.16,59.08,59.12,16042.0,56.4003,56.4098,56.3335,56.3717,16042.0
2024-05-06 11:05:00,59.11,59.14,59.08,59.08,20063.0,56.3621,56.3907,56.3335,56.3335,20063.0
2024-05-06 11:10:00,59.08,59.12,59.08,59.09,10592.0,56.3335,56.3717,56.3335,56.343,10592.0
2024-05-06 11:15:00,59.08,59.11,59.03,59.04,29543.0,56.3335,56.3621,56.2858,56.2954,29543.0
2024-05-06 11:20:00,59.05,59.06,59.02,59.04,8070.0,56.3049,56.3144,56.2763,56.2954,8070.0
2024-05-06 11:25:00,59.05,59.08,59.02,59.02,13147.0,56.3049,56.3335,56.2763,56.2763,13147.0
2024-05-06 11:30:00,59.02,59.04,59.01,59.01,10169.0,56.2763,56.2954,56.2668,56.2668,10169.0
2024-05-06 11:35:00,59.01,59.05,58.93,59.03,29684.0,56.2668,56.3049,56.1905,56.2858,29684.0
2024-05-06 11:40:00,59.03,59.05,59.01,59.03,14438.0,56.2858,56.3049,56.2668,56.2858,14438.0
2024-05-06 11:45:00,59.03,59.09,59.02,59.07,14147.0,56.2858,56.343,56.2763,56.324,14147.0
2024-05-06 11:50:00,59.07,59.09,59.05,59.06,18930.0,56.324,56.343,56.3049,56.3144,18930.0
2024-05-06 11:55:00,59.07,59.13,59.07,59.1,11290.0,56.324,56.3812,56.324,56.3526,11290.0
2024-05-06 12:00:00,59.11,59.11,59.06,59.06,17561.0,56.3621,56.3621,56.3144,56.3144,17561.0
2024-05-06 12:05:00,59.06,59.11,59.05,59.1,17852.0,56.3144,56.3621,56.3049,56.3526,17852.0
2024-05-06 12:10:00,59.12,59.14,59.07,59.07,19430.0,56.3717,56.3907,56.324,56.324,19430.0
2024-05-06 12:15:00,59.08,59.11,59.08,59.1,10055.0,56.3335,56.3621,56.3335,56.3526,10055.0
2024-05-06 12:20:00,59.1,59.11,59.08,59.1,14909.0,56.3526,56.3621,56.3335,56.3526,14909.0
2024-05-06 12:25:00,59.09,59.12,59.09,59.1,7443.0,56.343,56.3717,56.343,56.3526,7443.0
2024-05-06 12:30:00,59.1,59.22,59.1,59.22,36754.0,56.3526,56.467,56.3526,56.467,36754.0
2024-05-06 12:35:00,59.21,59.27,59.16,59.17,9140.0,56.4575,56.5147,56.4098,56.4193,9140.0
2024-05-06 12:40:00,59.19,59.2,59.07,59.08,24997.0,56.4384,56.4479,56.324,56.3335,24997.0
2024-05-06 12:45:00,59.09,59.18,59.09,59.17,15474.0,56.343,56.4289,56.343,56.4193,15474.0
2024-05-06 12:50:00,59.17,59.18,59.14,59.15,7702.0,56.4193,56.4289,56.3907,56.4003,7702.0
2024-05-06 12:55:00,59.16,59.16,59.11,59.13,41203.0,56.4098,56.4098,56.3621,56.3812,41203.0
2024-05-06 13:00:00,59.13,59.22,59.12,59.21,17421.0,56.3812,56.467,56.3717,56.4575,17421.0
2024-05-06 13:05:00,59.21,59.22,59.17,59.18,11042.0,56.4575,56.467,56.4193,56.4289,11042.0
2024-05-06 13:10:00,59.18,59.18,59.14,59.17,6545.0,56.4289,56.4289,56.3907,56.4193,6545.0
2024-05-06 13:15:00,59.18,59.19,59.16,59.17,7815.0,56.4289,56.4384,56.4098,56.4193,7815.0
2024-05-06 13:20:00,59.17,59.19,59.16,59.19,10479.0,56.4193,56.4384,56.4098,56.4384,10479.0
2024-05-06 13:25:00,59.19,59.23,59.18,59.23,70829.0,56.4384,56.4765,56.4289,56.4765,70829.0
2024-05-06 13:30:00,59.22,59.27,59.22,59.26,10553.0,56.467,56.5147,56.467,56.5051,10553.0
2024-05-06 13:35:00,59.25,59.29,59.24,59.27,12146.0,56.4956,56.5337,56.4861,56.5147,12146.0
2024-05-06 13:40:00,59.26,59.36,59.26,59.36,13152.0,56.5051,56.6005,56.5051,56.6005,13152.0
2024-05-06 13:45:00,59.37,59.44,59.37,59.41,16198.0,56.61,56.6768,56.61,56.6482,16198.0
2024-05-06 13:50:00,59.41,59.45,59.4,59.43,10693.0,56.6482,56.6863,56.6386,56.6672,10693.0
2024-05-06 13:55:00,59.44,59.46,59.42,59.44,10313.0,56.6768,56.6958,56.6577,56.6768,10313.0
2024-05-06 14:00:00,59.45,59.45,59.39,59.44,30677.0,56.6863,56.6863,56.6291,56.6768,30677.0
2024-05-06 14:05:00,59.43,59.49,59.42,59.48,8524.0,56.6672,56.7245,56.6577,56.7149,8524.0
2024-05-06 14:10:00,59.49,59.5,59.45,59.48,16062.0,56.7245,56.734,56.6863,56.7149,16062.0
2024-05-06 14:15:00,59.48,59.5,59.42,59.42,15281.0,56.7149,56.734,56.6577,56.6577,15281.0
2024-05-06 14:20:00,59.43,59.45,59.4,59.44,27341.0,56.6672,56.6863,56.6386,56.6768,27341.0
2024-05-06 14:25:00,59.44,59.46,59.42,59.43,14388.0,56.6768,56.6958,56.6577,56.6672,14388.0
2024-05-06 14:30:00,59.43,59.5,59.43,59.48,12318.0,56.6672,56.734,56.6672,56.7149,12318.0
2024-05-06 14:35:00,59.48,59.48,59.43,59.43,13166.0,56.7149,56.7149,56.6672,56.6672,13166.0
2024-05-06 14:40:00,59.44,59.44,59.42,59.43,18802.0,56.6768,56.6768,56.6577,56.6672,18802.0
2024-05-06 14:45:00,59.43,59.45,59.41,59.42,27015.0,56.6672,56.6863,56.6482,56.6577,27015.0
2024-05-06 14:50:00,59.42,59.44,59.38,59.42,21694.0,56.6577,56.6768,56.6196,56.6577,21694.0
2024-05-06 14:55:00,59.42,59.44,59.41,59.42,14126.0,56.6577,56.6768,56.6482,56.6577,14126.0
2024-05-06 15:00:00,59.42,59.44,59.41,59.43,14797.0,56.6577,56.6768,56.6482,56.6672,14797.0
2024-05-06 15:05:00,59.43,59.49,59.42,59.48,22992.0,56.6672,56.7245,56.6577,56.7149,22992.0
2024-05-06 15:10:00,59.49,59.52,59.46,59.51,21663.0,56.7245,56.7531,56.6958,56.7435,21663.0
2024-05-06 15:15:00,59.51,59.55,59.5,59.53,34326.0,56.7435,56.7817,56.734,56.7626,34326.0
2024-05-06 15:20:00,59.53,59.67,59.52,59.67,85416.0,56.7626,56.8961,56.7531,56.8961,85416.0
2024-05-06 15:25:00,59.67,59.76,59.66,59.73,81780.0,56.8961,56.9819,56.8865,56.9533,81780.0
2024-05-06 15:30:00,59.72,59.79,59.7,59.78,65851.0,56.9438,57.0105,56.9247,57.001,65851.0
2024-05-06 15:35:00,59.78,59.9,59.77,59.89,49384.0,57.001,57.1154,56.9914,57.1059,49384.0
2024-05-06 15:40:00,59.88,60.03,59.87,60.03,60835.0,57.0963,57.2393,57.0868,57.2393,60835.0
2024-05-06 15:45:00,60.03,60.08,59.95,60.02,62755.0,57.2393,57.287,57.1631,57.2298,62755.0
2024-05-06 15:50:00,60.02,60.1,60.0,60.1,57459.0,57.2298,57.3061,57.2107,57.3061,57459.0
2024-05-06 15:55:00,60.09,60.25,60.05,60.19,345126.0,57.2966,57.4491,57.2584,57.3919,345126.0
2024-05-07 09:30:00,60.8,61.12,60.72,61.03,82703.0,57.9736,58.2787,57.8973,58.1929,82703.0
2024-05-07 09:35:00,61.0,61.03,60.85,60.92,26899.0,58.1643,58.1929,58.0212,58.088,26899.0
2024-05-07 09:40:00,60.91,61.12,60.91,61.01,15551.0,58.0784,58.2787,58.0784,58.1738,15551.0
2024-05-07 09:45:00,61.02,61.12,61.0,61.12,7589.0,58.1833,58.2787,58.1643,58.2787,7589.0
2024-05-07 09:50:00,61.11,61.2,61.1,61.2,12625.0,58.2691,58.355,58.2596,58.355,12625.0
2024-05-07 09:55:00,61.19,61.24,61.1,61.22,25367.0,58.3454,58.3931,58.2596,58.374,25367.0
2024-05-07 10:00:00,61.22,61.3,61.03,61.07,51544.0,58.374,58.4503,58.1929,58.231,51544.0
2024-05-07 10:05:00,61.07,61.23,61.07,61.23,15685.0,58.231,58.3836,58.231,58.3836,15685.0
2024-05-07 10:10:00,61.25,61.31,61.18,61.21,37353.0,58.4026,58.4598,58.3359,58.3645,37353.0
2024-05-07 10:15:00,61.21,61.24,61.15,61.2,32295.0,58.3645,58.3931,58.3073,58.355,32295.0
2024-05-07 10:20:00,61.21,61.32,61.21,61.29,20795.0,58.3645,58.4694,58.3645,58.4408,20795.0
2024-05-07 10:25:00,61.3,61.32,61.21,61.28,23554.0,58.4503,58.4694,58.3645,58.4312,23554.0
2024-05-07 10:30:00,61.28,61.32,61.19,61.27,41100.0,58.4312,58.4694,58.3454,58.4217,41100.0
2024-05-07 10:35:00,61.27,61.31,61.26,61.31,34592.0,58.4217,58.4598,58.4122,58.4598,34592.0
2024-05-07 10:40:00,61.31,61.41,61.31,61.36,35760.0,58.4598,58.5552,58.4598,58.5075,35760.0
2024-05-07 10:45:00,61.36,61.46,61.35,61.4,53403.0,58.5075,58.6029,58.498,58.5457,53403.0
2024-05-07 10:50:00,61.41,61.41,61.3,61.31,21702.0,58.5552,58.5552,58.4503,58.4598,21702.0
2024-05-07 10:55:00,61.32,61.36,61.24,61.27,30058.0,58.4694,58.5075,58.3931,58.4217,30058.0
2024-05-07 11:00:00,61.28,61.41,61.28,61.32,17439.0,58.4312,58.5552,58.4312,58.4694,17439.0
2024-05-07 11:05:00,61.3,61.39,61.3,61.38,16554.0,58.4503,58.5361,58.4503,58.5266,16554.0
2024-05-07 11:10:00,61.38,61.43,61.32,61.34,22554.0,58.5266,58.5743,58.4694,58.4884,22554.0
2024-05-07 11:15:00,61.35,61.4,61.32,61.4,18546.0,58.498,58.5457,58.4694,58.5457,18546.0
2024-05-07 11:20:00,61.4,61.4,61.37,61.38,13584.0,58.5457,58.5457,58.5171,58.5266,13584.0
2024-05-07 11:25:00,61.4,61.43,61.35,61.35,25247.0,58.5457,58.5743,58.498,58.498,25247.0
2024-05-07 11:30:00,61.36,61.39,61.28,61.29,14276.0,58.5075,58.5361,58.4312,58.4408,14276.0
2024-05-07 11:35:00,61.29,61.29,61.14,61.17,18582.0,58.4408,58.4408,58.2977,58.3264,18582.0
2024-05-07 11:40:00,61.17,61.17,61.11,61.11,18415.0,58.3264,58.3264,58.2691,58.2691,18415.0
2024-05-07 11:45:00,61.11,61.15,61.09,61.14,17816.0,58.2691,58.3073,58.2501,58.2977,17816.0
2024-05-07 11:50:00,61.14,61.17,61.12,61.15,16696.0,58.2977,58.3264,58.2787,58.3073,16696.0
2024-05-07 11:55:00,61.16,61.18,61.11,61.14,14027.0,58.3168,58.3359,58.2691,58.2977,14027.0
2024-05-07 12:00:00,61.15,61.17,61.09,61.09,18003.0,58.3073,58.3264,58.2501,58.2501,18003.0
2024-05-07 12:05:00,61.08,61.18,61.07,61.18,16610.0,58.2405,58.3359,58.231,58.3359,16610.0
2024-05-07 12:10:00,61.17,61.28,61.16,61.28,26940.0,58.3264,58.4312,58.3168,58.4312,26940.0
2024-05-07 12:15:00,61.28,61.33,61.27,61.27,22390.0,58.4312,58.4789,58.4217,58.4217,22390.0
2024-05-07 12:20:00,61.27,61.3,61.22,61.3,32670.0,58.4217,58.4503,58.374,58.4503,32670.0
2024-05-07 12:25:00,61.29,61.34,61.28,61.3,11159.0,58.4408,58.4884,58.4312,58.4503,11159.0
2024-05-07 12:30:00,61.3,61.38,61.3,61.35,16697.0,58.4503,58.5266,58.4503,58.498,16697.0
2024-05-07 12:35:00,61.36,61.38,61.34,61.34,20543.0,58.5075,58.5266,58.4884,58.4884,20543.0
2024-05-07 12:40:00,61.34,61.37,61.34,61.36,15773.0,58.4884,58.5171,58.4884,58.5075,15773.0
2024-05-07 12:45:00,61.35,61.39,61.35,61.39,12174.0,58.498,58.5361,58.498,58.5361,12174.0
2024-05-07 12:50:00,61.4,61.4,61.33,61.33,19100.0,58.5457,58.5457,58.4789,58.4789,19100.0
2024-05-07 12:55:00,61.33,61.39,61.33,61.37,13127.0,58.4789,58.5361,58.4789,58.5171,13127.0
2024-05-07 13:00:00,61.35,61.37,61.34,61.34,13047.0,58.498,58.5171,58.4884,58.4884,13047.0
2024-05-07 13:05:00,61.34,61.37,61.34,61.36,15232.0,58.4884,58.5171,58.4884,58.5075,15232.0
2024-05-07 13:10:00,61.36,61.38,61.33,61.34,11968.0,58.5075,58.5266,58.4789,58.4884,11968.0
2024-05-07 13:15:00,61.33,61.43,61.33,61.42,21948.0,58.4789,58.5743,58.4789,58.5647,21948.0
2024-05-07 13:20:00,61.42,61.49,61.42,61.49,21729.0,58.5647,58.6315,58.5647,58.6315,21729.0
2024-05-07 13:25:00,61.5,61.53,61.49,61.5,29973.0,58.641,58.6696,58.6315,58.641,29973.0
2024-05-07 13:30:00,61.51,61.51,61.44,61.45,19728.0,58.6505,58.6505,58.5838,58.5933,19728.0
2024-05-07 13:35:00,61.45,61.48,61.27,61.28,32641.0,58.5933,58.6219,58.4217,58.4312,32641.0
2024-05-07 13:40:00,61.27,61.32,61.21,61.21,23445.0,58.4217,58.4694,58.3645,58.3645,23445.0
2024-05-07 13:45:00,61.22,61.29,61.2,61.21,19514.0,58.374,58.4408,58.355,58.3645,19514.0
2024-05-07 13:50:00,61.21,61.33,61.2,61.28,23240.0,58.3645,58.4789,58.355,58.4312,23240.0
2024-05-07 13:55:00,61.27,61.29,61.21,61.25,20514.0,58.4217,58.4408,58.3645,58.4026,20514.0
2024-05-07 14:00:00,61.26,61.3,61.24,61.3,9357.0,58.4122,58.4503,58.3931,58.4503,9357.0
2024-05-07 14:05:00,61.3,61.34,61.29,61.33,18137.0,58.4503,58.4884,58.4408,58.4789,18137.0
2024-05-07 14:10:00,61.33,61.33,61.2,61.21,21927.0,58.4789,58.4789,58.355,58.3645,21927.0
2024-05-07 14:15:00,61.22,61.26,61.19,61.22,23038.0,58.374,58.4122,58.3454,58.374,23038.0
2024-05-07 14:20:00,61.23,61.27,61.21,61.25,25174.0,58.3836,58.4217,58.3645,58.4026,25174.0
2024-05-07 14:25:00,61.26,61.27,61.22,61.23,23568.0,58.4122,58.4217,58.374,58.3836,23568.0
2024-05-07 14:30:00,61.22,61.25,61.18,61.24,22073.0,58.374,58.4026,58.3359,58.3931,22073.0
2024-05-07 14:35:00,61.25,61.29,61.24,61.27,29017.0,58.4026,58.4408,58.3931,58.4217,29017.0
2024-05-07 14:40:00,61.28,61.38,61.28,61.36,37498.0,58.4312,58.5266,58.4312,58.5075,37498.0
2024-05-07 14:45:00,61.36,61.41,61.34,61.38,35093.0,58.5075,58.5552,58.4884,58.5266,35093.0
2024-05-07 14:50:00,61.38,61.4,61.36,61.37,23114.0,58.5266,58.5457,58.5075,58.5171,23114.0
2024-05-07 14:55:00,61.37,61.41,61.32,61.32,18331.0,58.5171,58.5552,58.4694,58.4694,18331.0
2024-05-07 15:00:00,61.32,61.37,61.27,61.36,21188.0,58.4694,58.5171,58.4217,58.5075,21188.0
2024-05-07 15:05:00,61.36,61.37,61.3,61.3,19576.0,58.5075,58.5171,58.4503,58.4503,19576.0
2024-05-07 15:10:00,61.31,61.35,61.29,61.32,23660.0,58.4598,58.498,58.4408,58.4694,23660.0
2024-05-07 15:15:00,61.31,61.31,61.23,61.23,35117.0,58.4598,58.4598,58.3836,58.3836,35117.0
2024-05-07 15:20:00,61.22,61.31,61.2,61.26,29425.0,58.374,58.4598,58.355,58.4122,29425.0
2024-05-07 15:25:00,61.26,61.29,61.22,61.24,37667.0,58.4122,58.4408,58.374,58.3931,37667.0
2024-05-07 15:30:00,61.24,61.29,61.24,61.27,20581.0,58.3931,58.4408,58.3931,58.4217,20581.0
2024-05-07 15:35:00,61.27,61.39,61.27,61.37,38584.0,58.4217,58.5361,58.4217,58.5171,38584.0
2024-05-07 15:40:00,61.38,61.48,61.37,61.48,47812.0,58.5266,58.6219,58.5171,58.6219,47812.0
2024-05-07 15:45:00,61.49,61.61,61.47,61.47,102883.0,58.6315,58.7459,58.6124,58.6124,102883.0
2024-05-07 15:50:00,61.48,61.63,61.47,61.6,91513.0,58.6219,58.765,58.6124,58.7364,91513.0
2024-05-07 15:55:00,61.6,61.62,61.49,61.59,321743.0,58.7364,58.7554,58.6315,58.7268,321743.0
2024-05-08 09:30:00,61.25,61.41,61.06,61.25,54430.0,58.4026,58.5552,58.2215,58.4026,54430.0
2024-05-08 09:35:00,61.26,61.5,61.26,61.45,319496.0,58.4122,58.641,58.4122,58.5933,319496.0
2024-05-08 09:40:00,61.42,61.67,61.38,61.65,28033.0,58.5647,58.8031,58.5266,58.784,28033.0
2024-05-08 09:45:00,61.68,62.0,61.67,61.98,33036.0,58.8126,59.1178,58.8031,59.0987,33036.0
2024-05-08 09:50:00,62.0,62.22,61.99,62.22,31224.0,59.1178,59.3275,59.1082,59.3275,31224.0
2024-05-08 09:55:00,62.2,62.2,61.99,62.06,27119.0,59.3085,59.3085,59.1082,59.175,27119.0
2024-05-08 10:00:00,62.07,62.37,62.07,62.32,38855.0,59.1845,59.4706,59.1845,59.4229,38855.0
2024-05-08 10:05:00,62.34,62.48,62.32,62.47,34311.0,59.442,59.5755,59.4229,59.5659,34311.0
2024-05-08 10:10:00,62.46,62.47,62.12,62.14,25537.0,59.5564,59.5659,59.2322,59.2513,25537.0
2024-05-08 10:15:00,62.14,62.14,61.99,62.02,28103.0,59.2513,59.2513,59.1082,59.1368,28103.0
2024-05-08 10:20:00,62.01,62.03,61.9,61.91,20908.0,59.1273,59.1464,59.0224,59.0319,20908.0
2024-05-08 10:25:00,61.92,61.98,61.91,61.98,27938.0,59.0415,59.0987,59.0319,59.0987,27938.0
2024-05-08 10:30:00,61.99,62.03,61.95,62.03,19378.0,59.1082,59.1464,59.0701,59.1464,19378.0
2024-05-08 10:35:00,62.02,62.04,61.94,61.94,17979.0,59.1368,59.1559,59.0606,59.0606,17979.0
2024-05-08 10:40:00,61.94,61.97,61.84,61.86,20134.0,59.0606,59.0892,58.9652,58.9843,20134.0
2024-05-08 10:45:00,61.86,61.89,61.83,61.84,16062.0,58.9843,59.0129,58.9557,58.9652,16062.0
2024-05-08 10:50:00,61.85,61.95,61.84,61.95,19413.0,58.9747,59.0701,58.9652,59.0701,19413.0
2024-05-08 10:55:00,61.95,61.99,61.93,61.95,37907.0,59.0701,59.1082,59.051,59.0701,37907.0
2024-05-08 11:00:00,61.95,61.98,61.93,61.98,33568.0,59.0701,59.0987,59.051,59.0987,33568.0
2024-05-08 11:05:00,61.98,62.0,61.94,61.94,16746.0,59.0987,59.1178,59.0606,59.0606,16746.0
2024-05-08 11:10:00,61.94,61.96,61.82,61.9,25105.0,59.0606,59.0796,58.9461,59.0224,25105.0
2024-05-08 11:15:00,61.9,61.97,61.87,61.95,21964.0,59.0224,59.0892,58.9938,59.0701,21964.0
2024-05-08 11:20:00,61.96,61.97,61.89,61.92,26943.0,59.0796,59.0892,59.0129,59.0415,26943.0
2024-05-08 11:25:00,61.9,61.91,61.84,61.85,13017.0,59.0224,59.0319,58.9652,58.9747,13017.0
2024-05-08 11:30:00,61.85,61.87,61.78,61.86,31242.0,58.9747,58.9938,58.908,58.9843,31242.0
2024-05-08 11:35:00,61.86,61.9,61.83,61.84,13027.0,58.9843,59.0224,58.9557,58.9652,13027.0
2024-05-08 11:40:00,61.84,61.88,61.84,61.88,13224.0,58.9652,59.0033,58.9652,59.0033,13224.0
2024-05-08 11:45:00,61.88,61.98,61.87,61.97,17297.0,59.0033,59.0987,58.9938,59.0892,17297.0
2024-05-08 11:50:00,61.97,62.03,61.97,62.0,15696.0,59.0892,59.1464,59.0892,59.1178,15696.0
2024-05-08 11:55:00,61.99,62.02,61.98,62.02,13654.0,59.1082,59.1368,59.0987,59.1368,13654.0
2024-05-08 12:00:00,62.02,62.04,61.89,61.9,17177.0,59.1368,59.1559,59.0129,59.0224,17177.0
2024-05-08 12:05:00,61.9,61.96,61.88,61.91,17887.0,59.0224,59.0796,59.0033,59.0319,17887.0
2024-05-08 12:10:00,61.92,61.92,61.9,61.91,10860.0,59.0415,59.0415,59.0224,59.0319,10860.0
2024-05-08 12:15:00,61.91,61.93,61.88,61.89,26261.0,59.0319,59.051,59.0033,59.0129,26261.0
2024-05-08 12:20:00,61.89,61.89,61.84,61.86,29364.0,59.0129,59.0129,58.9652,58.9843,29364.0
2024-05-08 12:25:00,61.86,61.91,61.86,61.91,18966.0,58.9843,59.0319,58.9843,59.0319,18966.0
2024-05-08 12:30:00,61.9,61.99,61.89,61.93,13904.0,59.0224,59.1082,59.0129,59.051,13904.0
2024-05-08 12:35:00,61.9,61.92,61.89,61.9,12849.0,59.0224,59.0415,59.0129,59.0224,12849.0
2024-05-08 12:40:00,61.91,61.95,61.9,61.91,9707.0,59.0319,59.0701,59.0224,59.0319,9707.0
2024-05-08 12:45:00,61.91,61.94,61.9,61.92,12105.0,59.0319,59.0606,59.0224,59.0415,12105.0
2024-05-08 12:50:00,61.92,61.93,61.9,61.91,20328.0,59.0415,59.051,59.0224,59.0319,20328.0
2024-05-08 12:55:00,61.92,61.94,61.85,61.89,31014.0,59.0415,59.0606,58.9747,59.0129,31014.0
2024-05-08 13:00:00,61.89,61.89,61.85,61.88,30506.0,59.0129,59.0129,58.9747,59.0033,30506.0
2024-05-08 13:05:00,61.87,61.88,61.76,61.76,27976.0,58.9938,59.0033,58.8889,58.8889,27976.0
2024-05-08 13:10:00,61.76,61.82,61.75,61.81,19667.0,58.8889,58.9461,58.8794,58.9366,19667.0
2024-05-08 13:15:00,61.81,61.86,61.81,61.85,21156.0,58.9366,58.9843,58.9366,58.9747,21156.0
2024-05-08 13:20:00,61.85,61.9,61.83,61.9,22430.0,58.9747,59.0224,58.9557,59.0224,22430.0
2024-05-08 13:25:00,61.9,61.92,61.88,61.89,19777.0,59.0224,59.0415,59.0033,59.0129,19777.0
2024-05-08 13:30:00,61.88,61.9,61.83,61.83,25376.0,59.0033,59.0224,58.9557,58.9557,25376.0
2024-05-08 13:35:00,61.83,61.83,61.77,61.81,14782.0,58.9557,58.9557,58.8985,58.9366,14782.0
2024-05-08 13:40:00,61.8,61.85,61.77,61.85,25023.0,58.9271,58.9747,58.8985,58.9747,25023.0
2024-05-08 13:45:00,61.85,61.9,61.84,61.88,18107.0,58.9747,59.0224,58.9652,59.0033,18107.0
2024-05-08 13:50:00,61.89,61.91,61.88,61.91,15075.0,59.0129,59.0319,59.0033,59.0319,15075.0
2024-05-08 13:55:00,61.89,61.92,61.85,61.85,18432.0,59.0129,59.0415,58.9747,58.9747,18432.0
2024-05-08 14:00:00,61.85,61.89,61.85,61.88,15569.0,58.9747,59.0129,58.9747,59.0033,15569.0
2024-05-08 14:05:00,61.88,61.95,61.87,61.94,16375.0,59.0033,59.0701,58.9938,59.0606,16375.0
2024-05-08 14:10:00,61.93,61.93,61.9,61.91,13726.0,59.051,59.051,59.0224,59.0319,13726.0
2024-05-08 14:15:00,61.91,61.92,61.9,61.91,15107.0,59.0319,59.0415,59.0224,59.0319,15107.0
2024-05-08 14:20:00,61.91,61.93,61.89,61.92,24784.0,59.0319,59.051,59.0129,59.0415,24784.0
2024-05-08 14:25:00,61.93,61.95,61.91,61.94,13278.0,59.051,59.0701,59.0319,59.0606,13278.0
2024-05-08 14:30:00,61.94,61.95,61.89,61.9,18245.0,59.0606,59.0701,59.0129,59.0224,18245.0
2024-05-08 14:35:00,61.9,61.91,61.84,61.89,26127.0,59.0224,59.0319,58.9652,59.0129,26127.0
2024-05-08 14:40:00,61.9,61.93,61.84,61.85,15324.0,59.0224,59.051,58.9652,58.9747,15324.0
2024-05-08 14:45:00,61.86,61.87,61.84,61.86,18372.0,58.9843,58.9938,58.9652,58.9843,18372.0
2024-05-08 14:50:00,61.86,61.87,61.8,61.8,34653.0,58.9843,58.9938,58.9271,58.9271,34653.0
2024-05-08 14:55:00,61.8,61.87,61.79,61.86,23475.0,58.9271,58.9938,58.9175,58.9843,23475.0
2024-05-08 15:00:00,61.85,61.87,61.84,61.86,17510.0,58.9747,58.9938,58.9652,58.9843,17510.0
2024-05-08 15:05:00,61.86,61.88,61.84,61.86,20777.0,58.9843,59.0033,58.9652,58.9843,20777.0
2024-05-08 15:10:00,61.87,61.89,61.86,61.87,19458.0,58.9938,59.0129,58.9843,58.9938,19458.0
2024-05-08 15:15:00,61.88,61.89,61.87,61.88,20335.0,59.0033,59.0129,58.9938,59.0033,20335.0
2024-05-08 15:20:00,61.88,61.92,61.88,61.92,29608.0,59.0033,59.0415,59.0033,59.0415,29608.0
2024-05-08 15:25:00,61.92,61.92,61.89,61.9,36203.0,59.0415,59.0415,59.0129,59.0224,36203.0
2024-05-08 15:30:00,61.9,61.93,61.83,61.93,46524.0,59.0224,59.051,58.9557,59.051,46524.0
2024-05-08 15:35:00,61.92,61.95,61.87,61.94,64328.0,59.0415,59.0701,58.9938,59.0606,64328.0
2024-05-08 15:40:00,61.95,61.99,61.88,61.93,44343.0,59.0701,59.1082,59.0033,59.051,44343.0
2024-05-08 15:45:00,61.94,62.03,61.93,62.01,63674.0,59.0606,59.1464,59.051,59.1273,63674.0
2024-05-08 15:50:00,62.0,62.05,61.92,61.92,100241.0,59.1178,59.1654,59.0415,59.0415,100241.0
2024-05-08 15:55:00,61.92,62.04,61.89,62.01,313213.0,59.0415,59.1559,59.0129,59.1273,313213.0
2024-05-09 09:30:00,62.21,62.28,62.07,62.13,58672.0,59.318,59.3847,59.1845,59.2417,58672.0
2024-05-09 09:35:00,62.11,62.18,61.97,61.97,20204.0,59.2227,59.2894,59.0892,59.0892,20204.0
2024-05-09 09:40:00,61.99,62.2,61.98,62.2,13177.0,59.1082,59.3085,59.0987,59.3085,13177.0
2024-05-09 09:45:00,62.19,62.37,62.18,62.35,14701.0,59.2989,59.4706,59.2894,59.4515,14701.0
2024-05-09 09:50:00,62.37,62.43,62.33,62.43,11903.0,59.4706,59.5278,59.4324,59.5278,11903.0
2024-05-09 09:55:00,62.42,62.44,62.41,62.43,10527.0,59.5182,59.5373,59.5087,59.5278,10527.0
2024-05-09 10:00:00,62.42,62.45,62.37,62.42,18015.0,59.5182,59.5468,59.4706,59.5182,18015.0
2024-05-09 10:05:00,62.44,62.58,62.43,62.57,30945.0,59.5373,59.6708,59.5278,59.6613,30945.0
2024-05-09 10:10:00,62.57,62.61,62.53,62.57,30660.0,59.6613,59.6994,59.6231,59.6613,30660.0
2024-05-09 10:15:00,62.57,62.58,62.48,62.57,32226.0,59.6613,59.6708,59.5755,59.6613,32226.0
2024-05-09 10:20:00,62.57,62.67,62.57,62.64,33671.0,59.6613,59.7566,59.6613,59.728,33671.0
2024-05-09 10:25:00,62.65,62.66,62.46,62.47,18473.0,59.7375,59.7471,59.5564,59.5659,18473.0
2024-05-09 10:30:00,62.46,62.5,62.4,62.4,21614.0,59.5564,59.5945,59.4992,59.4992,21614.0
2024-05-09 10:35:00,62.4,62.4,62.3,62.37,18440.0,59.4992,59.4992,59.4038,59.4706,18440.0
2024-05-09 10:40:00,62.37,62.39,62.3,62.32,17210.0,59.4706,59.4896,59.4038,59.4229,17210.0
2024-05-09 10:45:00,62.31,62.31,62.27,62.31,11535.0,59.4134,59.4134,59.3752,59.4134,11535.0
2024-05-09 10:50:00,62.32,62.34,62.24,62.25,19068.0,59.4229,59.442,59.3466,59.3561,19068.0
2024-05-09 10:55:00,62.25,62.29,62.2,62.28,19430.0,59.3561,59.3943,59.3085,59.3847,19430.0
2024-05-09 11:00:00,62.26,62.32,62.24,62.25,50027.0,59.3657,59.4229,59.3466,59.3561,50027.0
2024-05-09 11:05:00,62.25,62.26,62.17,62.17,14791.0,59.3561,59.3657,59.2799,59.2799,14791.0
2024-05-09 11:10:00,62.15,62.19,62.1,62.16,26165.0,59.2608,59.2989,59.2131,59.2703,26165.0
2024-05-09 11:15:00,62.16,62.27,62.15,62.24,15917.0,59.2703,59.3752,59.2608,59.3466,15917.0
2024-05-09 11:20:00,62.24,62.25,62.2,62.21,8625.0,59.3466,59.3561,59.3085,59.318,8625.0
2024-05-09 11:25:00,62.21,62.23,62.12,62.12,14605.0,59.318,59.3371,59.2322,59.2322,14605.0
2024-05-09 11:30:00,62.12,62.14,62.11,62.12,11687.0,59.2322,59.2513,59.2227,59.2322,11687.0
2024-05-09 11:35:00,62.11,62.15,62.1,62.14,11203.0,59.2227,59.2608,59.2131,59.2513,11203.0
2024-05-09 11:40:00,62.15,62.17,62.14,62.17,11570.0,59.2608,59.2799,59.2513,59.2799,11570.0
2024-05-09 11:45:00,62.16,62.16,62.11,62.14,17536.0,59.2703,59.2703,59.2227,59.2513,17536.0
2024-05-09 11:50:00,62.15,62.15,62.07,62.08,12426.0,59.2608,59.2608,59.1845,59.194,12426.0
2024-05-09 11:55:00,62.09,62.15,62.07,62.14,13393.0,59.2036,59.2608,59.1845,59.2513,13393.0
2024-05-09 12:00:00,62.14,62.15,62.12,62.14,9676.0,59.2513,59.2608,59.2322,59.2513,9676.0
2024-05-09 12:05:00,62.14,62.16,62.14,62.15,8256.0,59.2513,59.2703,59.2513,59.2608,8256.0
2024-05-09 12:10:00,62.15,62.16,62.14,62.14,4750.0,59.2608,59.2703,59.2513,59.2513,4750.0
2024-05-09 12:15:00,62.15,62.15,62.1,62.11,12368.0,59.2608,59.2608,59.2131,59.2227,12368.0
2024-05-09 12:20:00,62.12,62.14,62.1,62.14,7417.0,59.2322,59.2513,59.2131,59.2513,7417.0
2024-05-09 12:25:00,62.14,62.15,62.06,62.06,20430.0,59.2513,59.2608,59.175,59.175,20430.0
2024-05-09 12:30:00,62.07,62.1,62.07,62.07,10540.0,59.1845,59.2131,59.1845,59.1845,10540.0
2024-05-09 12:35:00,62.06,62.08,62.03,62.03,5698.0,59.175,59.194,59.1464,59.1464,5698.0
2024-05-09 12:40:00,62.03,62.06,62.02,62.03,23449.0,59.1464,59.175,59.1368,59.1464,23449.0
2024-05-09 12:45:00,62.02,62.06,62.01,62.06,14410.0,59.1368,59.175,59.1273,59.175,14410.0
2024-05-09 12:50:00,62.06,62.09,62.06,62.09,13049.0,59.175,59.2036,59.175,59.2036,13049.0
2024-05-09 12:55:00,62.09,62.1,62.02,62.03,10521.0,59.2036,59.2131,59.1368,59.1464,10521.0
2024-05-09 13:00:00,62.03,62.09,62.02,62.08,21574.0,59.1464,59.2036,59.1368,59.194,21574.0
2024-05-09 13:05:00,62.07,62.08,62.01,62.01,5815.0,59.1845,59.194,59.1273,59.1273,5815.0
2024-05-09 13:10:00,62.02,62.03,61.99,62.0,49126.0,59.1368,59.1464,59.1082,59.1178,49126.0
2024-05-09 13:15:00,62.01,62.03,62.01,62.03,8495.0,59.1273,59.1464,59.1273,59.1464,8495.0
2024-05-09 13:20:00,62.03,62.06,62.02,62.06,9120.0,59.1464,59.175,59.1368,59.175,9120.0
2024-05-09 13:25:00,62.07,62.11,62.07,62.1,12545.0,59.1845,59.2227,59.1845,59.2131,12545.0
2024-05-09 13:30:00,62.09,62.18,62.09,62.15,20304.0,59.2036,59.2894,59.2036,59.2608,20304.0
2024-05-09 13:35:00,62.15,62.16,62.12,62.15,8117.0,59.2608,59.2703,59.2322,59.2608,8117.0
2024-05-09 13:40:00,62.15,62.16,62.09,62.1,11191.0,59.2608,59.2703,59.2036,59.2131,11191.0
2024-05-09 13:45:00,62.1,62.11,62.05,62.07,10511.0,59.2131,59.2227,59.1654,59.1845,10511.0
2024-05-09 13:50:00,62.07,62.09,62.05,62.07,14099.0,59.1845,59.2036,59.1654,59.1845,14099.0
2024-05-09 13:55:00,62.06,62.06,62.02,62.03,16438.0,59.175,59.175,59.1368,59.1464,16438.0
2024-05-09 14:00:00,62.02,62.07,62.0,62.06,11190.0,59.1368,59.1845,59.1178,59.175,11190.0
2024-05-09 14:05:00,62.07,62.09,62.05,62.07,11882.0,59.1845,59.2036,59.1654,59.1845,11882.0
2024-05-09 14:10:00,62.07,62.07,62.04,62.07,10836.0,59.1845,59.1845,59.1559,59.1845,10836.0
2024-05-09 14:15:00,62.06,62.09,62.05,62.08,9281.0,59.175,59.2036,59.1654,59.194,9281.0
2024-05-09 14:20:00,62.08,62.08,62.05,62.05,18692.0,59.194,59.194,59.1654,59.1654,18692.0
2024-05-09 14:25:00,62.07,62.1,62.07,62.09,9594.0,59.1845,59.2131,59.1845,59.2036,9594.0
2024-05-09 14:30:00,62.09,62.14,62.08,62.13,31795.0,59.2036,59.2513,59.194,59.2417,31795.0
2024-05-09 14:35:00,62.13,62.19,62.12,62.16,12810.0,59.2417,59.2989,59.2322,59.2703,12810.0
2024-05-09 14:40:00,62.16,62.16,62.13,62.15,11967.0,59.2703,59.2703,59.2417,59.2608,11967.0
2024-05-09 14:45:00,62.15,62.19,62.14,62.18,17006.0,59.2608,59.2989,59.2513,59.2894,17006.0
2024-05-09 14:50:00,62.19,62.2,62.18,62.18,10748.0,59.2989,59.3085,59.2894,59.2894,10748.0
2024-05-09 14:55:00,62.19,62.21,62.17,62.2,26320.0,59.2989,59.318,59.2799,59.3085,26320.0
2024-05-09 15:00:00,62.19,62.19,62.13,62.15,28060.0,59.2989,59.2989,59.2417,59.2608,28060.0
2024-05-09 15:05:00,62.16,62.19,62.13,62.18,19791.0,59.2703,59.2989,59.2417,59.2894,19791.0
2024-05-09 15:10:00,62.19,62.19,62.09,62.14,36210.0,59.2989,59.2989,59.2036,59.2513,36210.0
2024-05-09 15:15:00,62.14,62.19,62.13,62.19,22161.0,59.2513,59.2989,59.2417,59.2989,22161.0
2024-05-09 15:20:00,62.19,62.21,62.18,62.19,29666.0,59.2989,59.318,59.2894,59.2989,29666.0
2024-05-09 15:25:00,62.19,62.2,62.15,62.16,30808.0,59.2989,59.3085,59.2608,59.2703,30808.0
2024-05-09 15:30:00,62.15,62.15,62.09,62.14,36253.0,59.2608,59.2608,59.2036,59.2513,36253.0
2024-05-09 15:35:00,62.14,62.18,62.13,62.17,61744.0,59.2513,59.2894,59.2417,59.2799,61744.0
2024-05-09 15:40:00,62.17,62.17,62.07,62.14,52164.0,59.2799,59.2799,59.1845,59.2513,52164.0
2024-05-09 15:45:00,62.14,62.16,62.06,62.16,54875.0,59.2513,59.2703,59.175,59.2703,54875.0
2024-05-09 15:50:00,62.16,62.26,62.15,62.26,109851.0,59.2703,59.3657,59.2608,59.3657,109851.0
2024-05-09 15:55:00,62.25,62.53,62.22,62.42,396331.0,59.3561,59.6231,59.3275,59.5182,396331.0
2024-05-10 09:30:00,62.64,62.95,62.55,62.7,39847.0,59.728,60.0236,59.6422,59.7852,39847.0
2024-05-10 09:35:00,62.74,62.77,62.42,62.44,10026.0,59.8234,59.852,59.5182,59.5373,10026.0
2024-05-10 09:40:00,62.45,62.5,62.37,62.43,12124.0,59.5468,59.5945,59.4706,59.5278,12124.0
2024-05-10 09:45:00,62.42,62.5,62.38,62.47,20502.0,59.5182,59.5945,59.4801,59.5659,20502.0
2024-05-10 09:50:00,62.47,62.54,62.43,62.43,38567.0,59.5659,59.6327,59.5278,59.5278,38567.0
2024-05-10 09:55:00,62.43,62.48,62.42,62.43,8166.0,59.5278,59.5755,59.5182,59.5278,8166.0
2024-05-10 10:00:00,62.42,62.42,62.32,62.37,16245.0,59.5182,59.5182,59.4229,59.4706,16245.0
2024-05-10 10:05:00,62.37,62.47,62.36,62.47,14492.0,59.4706,59.5659,59.461,59.5659,14492.0
2024-05-10 10:10:00,62.48,62.56,62.47,62.54,17965.0,59.5755,59.6517,59.5659,59.6327,17965.0
2024-05-10 10:15:00,62.53,62.54,62.4,62.49,8757.0,59.6231,59.6327,59.4992,59.585,8757.0
2024-05-10 10:20:00,62.49,62.5,62.44,62.46,16981.0,59.585,59.5945,59.5373,59.5564,16981.0
2024-05-10 10:25:00,62.47,62.56,62.47,62.55,14857.0,59.5659,59.6517,59.5659,59.6422,14857.0
2024-05-10 10:30:00,62.55,62.56,62.38,62.39,17432.0,59.6422,59.6517,59.4801,59.4896,17432.0
2024-05-10 10:35:00,62.39,62.41,62.32,62.38,13983.0,59.4896,59.5087,59.4229,59.4801,13983.0
2024-05-10 10:40:00,62.38,62.39,62.35,62.36,9618.0,59.4801,59.4896,59.4515,59.461,9618.0
2024-05-10 10:45:00,62.36,62.36,62.29,62.32,10632.0,59.461,59.461,59.3943,59.4229,10632.0
2024-05-10 10:50:00,62.32,62.36,62.27,62.28,14601.0,59.4229,59.461,59.3752,59.3847,14601.0
2024-05-10 10:55:00,62.27,62.35,62.27,62.35,13463.0,59.3752,59.4515,59.3752,59.4515,13463.0
2024-05-10 11:00:00,62.36,62.42,62.35,62.42,14444.0,59.461,59.5182,59.4515,59.5182,14444.0
2024-05-10 11:05:00,62.42,62.44,62.4,62.43,5441.0,59.5182,59.5373,59.4992,59.5278,5441.0
2024-05-10 11:10:00,62.42,62.45,62.41,62.42,8336.0,59.5182,59.5468,59.5087,59.5182,8336.0
2024-05-10 11:15:00,62.42,62.44,62.39,62.4,11378.0,59.5182,59.5373,59.4896,59.4992,11378.0
2024-05-10 11:20:00,62.4,62.46,62.38,62.46,15525.0,59.4992,59.5564,59.4801,59.5564,15525.0
2024-05-10 11:25:00,62.45,62.46,62.41,62.45,12262.0,59.5468,59.5564,59.5087,59.5468,12262.0
2024-05-10 11:30:00,62.46,62.49,62.45,62.45,11917.0,59.5564,59.585,59.5468,59.5468,11917.0
2024-05-10 11:35:00,62.45,62.46,62.39,62.39,9349.0,59.5468,59.5564,59.4896,59.4896,9349.0
2024-05-10 11:40:00,62.39,62.4,62.32,62.32,8523.0,59.4896,59.4992,59.4229,59.4229,8523.0
2024-05-10 11:45:00,62.33,62.33,62.28,62.3,9030.0,59.4324,59.4324,59.3847,59.4038,9030.0
2024-05-10 11:50:00,62.31,62.32,62.24,62.27,12697.0,59.4134,59.4229,59.3466,59.3752,12697.0
2024-05-10 11:55:00,62.28,62.34,62.27,62.33,12427.0,59.3847,59.442,59.3752,59.4324,12427.0
2024-05-10 12:00:00,62.34,62.38,62.32,62.33,23341.0,59.442,59.4801,59.4229,59.4324,23341.0
2024-05-10 12:05:00,62.33,62.36,62.32,62.36,9276.0,59.4324,59.461,59.4229,59.461,9276.0
2024-05-10 12:10:00,62.37,62.41,62.35,62.41,13011.0,59.4706,59.5087,59.4515,59.5087,13011.0
2024-05-10 12:15:00,62.42,62.42,62.35,62.35,7264.0,59.5182,59.5182,59.4515,59.4515,7264.0
2024-05-10 12:20:00,62.35,62.38,62.35,62.36,25682.0,59.4515,59.4801,59.4515,59.461,25682.0
2024-05-10 12:25:00,62.37,62.46,62.36,62.43,72395.0,59.4706,59.5564,59.461,59.5278,72395.0
2024-05-10 12:30:00,62.44,62.44,62.4,62.42,16302.0,59.5373,59.5373,59.4992,59.5182,16302.0
2024-05-10 12:35:00,62.42,62.43,62.34,62.35,19397.0,59.5182,59.5278,59.442,59.4515,19397.0
2024-05-10 12:40:00,62.35,62.36,62.31,62.31,29732.0,59.4515,59.461,59.4134,59.4134,29732.0
2024-05-10 12:45:00,62.3,62.32,62.26,62.31,17660.0,59.4038,59.4229,59.3657,59.4134,17660.0
2024-05-10 12:50:00,62.31,62.32,62.28,62.32,12714.0,59.4134,59.4229,59.3847,59.4229,12714.0
2024-05-10 12:55:00,62.31,62.32,62.29,62.3,18904.0,59.4134,59.4229,59.3943,59.4038,18904.0
2024-05-10 13:00:00,62.31,62.34,62.3,62.31,10796.0,59.4134,59.442,59.4038,59.4134,10796.0
2024-05-10 13:05:00,62.32,62.4,62.32,62.38,41196.0,59.4229,59.4992,59.4229,59.4801,41196.0
2024-05-10 13:10:00,62.4,62.44,62.4,62.42,8647.0,59.4992,59.5373,59.4992,59.5182,8647.0
2024-05-10 13:15:00,62.42,62.44,62.41,62.44,6048.0,59.5182,59.5373,59.5087,59.5373,6048.0
2024-05-10 13:20:00,62.44,62.46,62.4,62.46,14017.0,59.5373,59.5564,59.4992,59.5564,14017.0
2024-05-10 13:25:00,62.46,62.47,62.44,62.45,7945.0,59.5564,59.5659,59.5373,59.5468,7945.0
2024-05-10 13:30:00,62.46,62.48,62.4,62.43,56568.0,59.5564,59.5755,59.4992,59.5278,56568.0
2024-05-10 13:35:00,62.43,62.46,62.43,62.45,11328.0,59.5278,59.5564,59.5278,59.5468,11328.0
2024-05-10 13:40:00,62.47,62.49,62.45,62.48,7808.0,59.5659,59.585,59.5468,59.5755,7808.0
2024-05-10 13:45:00,62.49,62.49,62.42,62.42,17744.0,59.585,59.585,59.5182,59.5182,17744.0
2024-05-10 13:50:00,62.42,62.44,62.39,62.43,13584.0,59.5182,59.5373,59.4896,59.5278,13584.0
2024-05-10 13:55:00,62.44,62.47,62.43,62.47,13794.0,59.5373,59.5659,59.5278,59.5659,13794.0
2024-05-10 14:00:00,62.47,62.48,62.39,62.4,16232.0,59.5659,59.5755,59.4896,59.4992,16232.0
2024-05-10 14:05:00,62.4,62.4,62.36,62.38,14175.0,59.4992,59.4992,59.461,59.4801,14175.0
2024-05-10 14:10:00,62.39,62.4,62.32,62.34,58601.0,59.4896,59.4992,59.4229,59.442,58601.0
2024-05-10 14:15:00,62.34,62.42,62.34,62.38,22704.0,59.442,59.5182,59.442,59.4801,22704.0
2024-05-10 14:20:00,62.37,62.44,62.37,62.42,10297.0,59.4706,59.5373,59.4706,59.5182,10297.0
2024-05-10 14:25:00,62.42,62.46,62.39,62.45,16908.0,59.5182,59.5564,59.4896,59.5468,16908.0
2024-05-10 14:30:00,62.45,62.47,62.43,62.47,25156.0,59.5468,59.5659,59.5278,59.5659,25156.0
2024-05-10 14:35:00,62.47,62.48,62.45,62.45,15584.0,59.5659,59.5755,59.5468,59.5468,15584.0
2024-05-10 14:40:00,62.45,62.46,62.42,62.45,17541.0,59.5468,59.5564,59.5182,59.5468,17541.0
2024-05-10 14:45:00,62.45,62.5,62.44,62.49,21992.0,59.5468,59.5945,59.5373,59.585,21992.0
2024-05-10 14:50:00,62.5,62.55,62.49,62.55,18991.0,59.5945,59.6422,59.585,59.6422,18991.0
2024-05-10 14:55:00,62.55,62.59,62.54,62.58,10883.0,59.6422,59.6803,59.6327,59.6708,10883.0
2024-05-10 15:00:00,62.58,62.58,62.55,62.56,12712.0,59.6708,59.6708,59.6422,59.6517,12712.0
2024-05-10 15:05:00,62.56,62.59,62.52,62.56,19153.0,59.6517,59.6803,59.6136,59.6517,19153.0
2024-05-10 15:10:00,62.57,62.59,62.54,62.59,17723.0,59.6613,59.6803,59.6327,59.6803,17723.0
2024-05-10 15:15:00,62.59,62.59,62.55,62.55,22515.0,59.6803,59.6803,59.6422,59.6422,22515.0
2024-05-10 15:20:00,62.54,62.6,62.52,62.59,19643.0,59.6327,59.6899,59.6136,59.6803,19643.0
2024-05-10 15:25:00,62.6,62.62,62.58,62.59,46614.0,59.6899,59.7089,59.6708,59.6803,46614.0
2024-05-10 15:30:00,62.58,62.63,62.58,62.62,21937.0,59.6708,59.7185,59.6708,59.7089,21937.0
2024-05-10 15:35:00,62.62,62.62,62.58,62.61,17645.0,59.7089,59.7089,59.6708,59.6994,17645.0
2024-05-10 15:40:00,62.6,62.65,62.56,62.64,38302.0,59.6899,59.7375,59.6517,59.728,38302.0
2024-05-10 15:45:00,62.64,62.68,62.63,62.63,29614.0,59.728,59.7662,59.7185,59.7185,29614.0
2024-05-10 15:50:00,62.63,62.89,62.58,62.88,88677.0,59.7185,59.9664,59.6708,59.9569,88677.0
2024-05-10 15:55:00,62.89,63.06,62.84,62.95,289788.0,59.9664,60.1285,59.9187,60.0236,289788.0
2024-05-13 09:30:00,63.11,63.49,63.11,63.4,92074.0,60.1762,60.5385,60.1762,60.4527,92074.0
2024-05-13 09:35:00,63.44,63.69,63.41,63.44,78268.0,60.4908,60.7292,60.4622,60.4908,78268.0
2024-05-13 09:40:00,63.44,63.45,63.27,63.3,23123.0,60.4908,60.5004,60.3287,60.3573,23123.0
2024-05-13 09:45:00,63.31,63.38,63.29,63.34,29400.0,60.3669,60.4336,60.3478,60.3955,29400.0
2024-05-13 09:50:00,63.36,63.48,63.33,63.46,43370.0,60.4145,60.529,60.3859,60.5099,43370.0
2024-05-13 09:55:00,63.46,63.55,63.42,63.42,12149.0,60.5099,60.5957,60.4718,60.4718,12149.0
2024-05-13 10:00:00,63.44,63.48,63.32,63.32,15688.0,60.4908,60.529,60.3764,60.3764,15688.0
2024-05-13 10:05:00,63.31,63.38,63.26,63.36,30847.0,60.3669,60.4336,60.3192,60.4145,30847.0
2024-05-13 10:10:00,63.38,63.38,63.19,63.21,19208.0,60.4336,60.4336,60.2524,60.2715,19208.0
2024-05-13 10:15:00,63.2,63.22,63.11,63.13,14798.0,60.262,60.2811,60.1762,60.1952,14798.0
2024-05-13 10:20:00,63.13,63.18,63.11,63.16,17137.0,60.1952,60.2429,60.1762,60.2238,17137.0
2024-05-13 10:25:00,63.16,63.27,63.16,63.25,18290.0,60.2238,60.3287,60.2238,60.3097,18290.0
2024-05-13 10:30:00,63.26,63.29,63.18,63.19,21189.0,60.3192,60.3478,60.2429,60.2524,21189.0
2024-05-13 10:35:00,63.19,63.23,63.16,63.18,15170.0,60.2524,60.2906,60.2238,60.2429,15170.0
2024-05-13 10:40:00,63.18,63.24,63.17,63.19,17696.0,60.2429,60.3001,60.2334,60.2524,17696.0
2024-05-13 10:45:00,63.18,63.2,63.15,63.17,11399.0,60.2429,60.262,60.2143,60.2334,11399.0
2024-05-13 10:50:00,63.17,63.21,63.14,63.18,21848.0,60.2334,60.2715,60.2048,60.2429,21848.0
2024-05-13 10:55:00,63.17,63.17,63.07,63.11,17442.0,60.2334,60.2334,60.138,60.1762,17442.0
2024-05-13 11:00:00,63.12,63.12,63.01,63.02,10910.0,60.1857,60.1857,60.0808,60.0903,10910.0
2024-05-13 11:05:00,63.02,63.07,63.01,63.04,14086.0,60.0903,60.138,60.0808,60.1094,14086.0
2024-05-13 11:10:00,63.05,63.05,62.99,63.01,17989.0,60.119,60.119,60.0617,60.0808,17989.0
2024-05-13 11:15:00,63.01,63.01,62.94,62.97,19617.0,60.0808,60.0808,60.0141,60.0427,19617.0
2024-05-13 11:20:00,62.95,62.96,62.88,62.89,17963.0,60.0236,60.0331,59.9569,59.9664,17963.0
2024-05-13 11:25:00,62.89,62.89,62.77,62.77,15726.0,59.9664,59.9664,59.852,59.852,15726.0
2024-05-13 11:30:00,62.77,62.77,62.62,62.64,24050.0,59.852,59.852,59.7089,59.728,24050.0
2024-05-13 11:35:00,62.62,62.65,62.58,62.61,21006.0,59.7089,59.7375,59.6708,59.6994,21006.0
2024-05-13 11:40:00,62.61,62.67,62.6,62.63,20947.0,59.6994,59.7566,59.6899,59.7185,20947.0
2024-05-13 11:45:00,62.62,62.62,62.59,62.59,8932.0,59.7089,59.7089,59.6803,59.6803,8932.0
2024-05-13 11:50:00,62.61,62.62,62.58,62.6,18797.0,59.6994,59.7089,59.6708,59.6899,18797.0
2024-05-13 11:55:00,62.62,62.69,62.62,62.66,25494.0,59.7089,59.7757,59.7089,59.7471,25494.0
2024-05-13 12:00:00,62.66,62.67,62.6,62.62,10828.0,59.7471,59.7566,59.6899,59.7089,10828.0
2024-05-13 12:05:00,62.63,62.74,62.63,62.73,32889.0,59.7185,59.8234,59.7185,59.8138,32889.0
2024-05-13 12:10:00,62.74,62.74,62.64,62.64,8820.0,59.8234,59.8234,59.728,59.728,8820.0
2024-05-13 12:15:00,62.63,62.63,62.54,62.54,10021.0,59.7185,59.7185,59.6327,59.6327,10021.0
2024-05-13 12:20:00,62.53,62.56,62.51,62.52,20724.0,59.6231,59.6517,59.6041,59.6136,20724.0
2024-05-13 12:25:00,62.53,62.57,62.5,62.5,16461.0,59.6231,59.6613,59.5945,59.5945,16461.0
2024-05-13 12:30:00,62.5,62.59,62.5,62.53,53397.0,59.5945,59.6803,59.5945,59.6231,53397.0
2024-05-13 12:35:00,62.53,62.58,62.53,62.56,11750.0,59.6231,59.6708,59.6231,59.6517,11750.0
2024-05-13 12:40:00,62.57,62.71,62.57,62.69,37020.0,59.6613,59.7948,59.6613,59.7757,37020.0
2024-05-13 12:45:00,62.68,62.75,62.67,62.72,48863.0,59.7662,59.8329,59.7566,59.8043,48863.0
2024-05-13 12:50:00,62.72,62.73,62.69,62.72,21387.0,59.8043,59.8138,59.7757,59.8043,21387.0
2024-05-13 12:55:00,62.71,62.74,62.66,62.68,16130.0,59.7948,59.8234,59.7471,59.7662,16130.0
2024-05-13 13:00:00,62.67,62.69,62.66,62.68,8661.0,59.7566,59.7757,59.7471,59.7662,8661.0
2024-05-13 13:05:00,62.68,62.68,62.6,62.6,11827.0,59.7662,59.7662,59.6899,59.6899,11827.0
2024-05-13 13:10:00,62.6,62.64,62.58,62.61,19611.0,59.6899,59.728,59.6708,59.6994,19611.0
2024-05-13 13:15:00,62.59,62.61,62.57,62.57,21242.0,59.6803,59.6994,59.6613,59.6613,21242.0
2024-05-13 13:20:00,62.58,62.62,62.58,62.59,20852.0,59.6708,59.7089,59.6708,59.6803,20852.0
2024-05-13 13:25:00,62.59,62.62,62.59,62.62,26871.0,59.6803,59.7089,59.6803,59.7089,26871.0
2024-05-13 13:30:00,62.62,62.63,62.6,62.62,34567.0,59.7089,59.7185,59.6899,59.7089,34567.0
2024-05-13 13:35:00,62.62,62.66,62.61,62.64,20145.0,59.7089,59.7471,59.6994,59.728,20145.0
2024-05-13 13:40:00,62.64,62.64,62.6,62.62,13872.0,59.728,59.728,59.6899,59.7089,13872.0
2024-05-13 13:45:00,62.63,62.67,62.62,62.66,18234.0,59.7185,59.7566,59.7089,59.7471,18234.0
2024-05-13 13:50:00,62.66,62.77,62.65,62.74,22640.0,59.7471,59.852,59.7375,59.8234,22640.0
2024-05-13 13:55:00,62.73,62.74,62.71,62.73,10587.0,59.8138,59.8234,59.7948,59.8138,10587.0
2024-05-13 14:00:00,62.73,62.73,62.66,62.7,39734.0,59.8138,59.8138,59.7471,59.7852,39734.0
2024-05-13 14:05:00,62.7,62.78,62.69,62.78,30925.0,59.7852,59.8615,59.7757,59.8615,30925.0
2024-05-13 14:10:00,62.78,62.83,62.74,62.79,26901.0,59.8615,59.9092,59.8234,59.871,26901.0
2024-05-13 14:15:00,62.78,62.86,62.77,62.85,25088.0,59.8615,59.9378,59.852,59.9283,25088.0
2024-05-13 14:20:00,62.85,62.89,62.84,62.88,17034.0,59.9283,59.9664,59.9187,59.9569,17034.0
2024-05-13 14:25:00,62.88,62.89,62.86,62.87,26013.0,59.9569,59.9664,59.9378,59.9473,26013.0
2024-05-13 14:30:00,62.88,62.93,62.87,62.91,16267.0,59.9569,60.0045,59.9473,59.9855,16267.0
2024-05-13 14:35:00,62.9,62.92,62.85,62.91,32088.0,59.9759,59.995,59.9283,59.9855,32088.0
2024-05-13 14:40:00,62.91,62.94,62.89,62.92,17509.0,59.9855,60.0141,59.9664,59.995,17509.0
2024-05-13 14:45:00,62.92,62.95,62.88,62.91,20871.0,59.995,60.0236,59.9569,59.9855,20871.0
2024-05-13 14:50:00,62.92,63.03,62.91,63.03,40529.0,59.995,60.0999,59.9855,60.0999,40529.0
2024-05-13 14:55:00,63.04,63.06,62.98,63.06,68776.0,60.1094,60.1285,60.0522,60.1285,68776.0
2024-05-13 15:00:00,63.06,63.1,63.06,63.09,22346.0,60.1285,60.1666,60.1285,60.1571,22346.0
2024-05-13 15:05:00,63.08,63.12,63.05,63.05,39367.0,60.1476,60.1857,60.119,60.119,39367.0
2024-05-13 15:10:00,63.05,63.06,62.95,62.99,111593.0,60.119,60.1285,60.0236,60.0617,111593.0
2024-05-13 15:15:00,62.99,63.0,62.83,62.83,23849.0,60.0617,60.0713,59.9092,59.9092,23849.0
2024-05-13 15:20:00,62.83,62.84,62.72,62.72,28632.0,59.9092,59.9187,59.8043,59.8043,28632.0
2024-05-13 15:25:00,62.72,62.8,62.72,62.72,32108.0,59.8043,59.8806,59.8043,59.8043,32108.0
2024-05-13 15:30:00,62.71,62.75,62.69,62.74,38271.0,59.7948,59.8329,59.7757,59.8234,38271.0
2024-05-13 15:35:00,62.74,62.74,62.61,62.62,36767.0,59.8234,59.8234,59.6994,59.7089,36767.0
2024-05-13 15:40:00,62.62,62.62,62.53,62.55,73394.0,59.7089,59.7089,59.6231,59.6422,73394.0
2024-05-13 15:45:00,62.55,62.61,62.55,62.58,84419.0,59.6422,59.6994,59.6422,59.6708,84419.0
2024-05-13 15:50:00,62.59,62.6,62.52,62.6,96972.0,59.6803,59.6899,59.6136,59.6899,96972.0
2024-05-13 15:55:00,62.61,62.69,62.57,62.6,266064.0,59.6994,59.7757,59.6613,59.6899,266064.0
2024-05-14 09:30:00,62.98,62.98,62.43,62.43,62268.0,60.0522,60.0522,59.5278,59.5278,62268.0
2024-05-14 09:35:00,62.43,62.43,62.05,62.05,32027.0,59.5278,59.5278,59.1654,59.1654,32027.0
2024-05-14 09:40:00,62.07,62.17,61.88,61.92,59062.0,59.1845,59.2799,59.0033,59.0415,59062.0
2024-05-14 09:45:00,61.94,62.13,61.92,62.11,19059.0,59.0606,59.2417,59.0415,59.2227,19059.0
2024-05-14 09:50:00,62.09,62.27,62.09,62.24,28505.0,59.2036,59.3752,59.2036,59.3466,28505.0
2024-05-14 09:55:00,62.25,62.33,62.23,62.24,17370.0,59.3561,59.4324,59.3371,59.3466,17370.0
2024-05-14 10:00:00,62.24,62.38,62.22,62.36,25379.0,59.3466,59.4801,59.3275,59.461,25379.0
2024-05-14 10:05:00,62.34,62.37,62.21,62.26,27957.0,59.442,59.4706,59.318,59.3657,27957.0
2024-05-14 10:10:00,62.26,62.27,62.03,62.05,26561.0,59.3657,59.3752,59.1464,59.1654,26561.0
2024-05-14 10:15:00,62.04,62.11,61.93,61.93,19883.0,59.1559,59.2227,59.051,59.051,19883.0
2024-05-14 10:20:00,61.92,61.95,61.85,61.88,17393.0,59.0415,59.0701,58.9747,59.0033,17393.0
2024-05-14 10:25:00,61.89,61.94,61.86,61.89,28016.0,59.0129,59.0606,58.9843,59.0129,28016.0
2024-05-14 10:30:00,61.9,61.91,61.81,61.86,28999.0,59.0224,59.0319,58.9366,58.9843,28999.0
2024-05-14 10:35:00,61.86,61.93,61.69,61.7,41519.0,58.9843,59.051,58.8222,58.8317,41519.0
2024-05-14 10:40:00,61.7,61.76,61.66,61.67,32263.0,58.8317,58.8889,58.7936,58.8031,32263.0
2024-05-14 10:45:00,61.69,61.75,61.59,61.74,31402.0,58.8222,58.8794,58.7268,58.8699,31402.0
2024-05-14 10:50:00,61.75,61.88,61.75,61.88,17336.0,58.8794,59.0033,58.8794,59.0033,17336.0
2024-05-14 10:55:00,61.88,61.97,61.88,61.93,21216.0,59.0033,59.0892,59.0033,59.051,21216.0
2024-05-14 11:00:00,61.93,62.02,61.93,62.02,10077.0,59.051,59.1368,59.051,59.1368,10077.0
2024-05-14 11:05:00,62.02,62.08,61.99,62.07,20655.0,59.1368,59.194,59.1082,59.1845,20655.0
2024-05-14 11:10:00,62.06,62.08,61.98,62.0,14814.0,59.175,59.194,59.0987,59.1178,14814.0
2024-05-14 11:15:00,61.99,62.07,61.99,62.02,9537.0,59.1082,59.1845,59.1082,59.1368,9537.0
2024-05-14 11:20:00,62.02,62.04,62.0,62.03,12600.0,59.1368,59.1559,59.1178,59.1464,12600.0
2024-05-14 11:25:00,62.04,62.06,61.99,62.05,15756.0,59.1559,59.175,59.1082,59.1654,15756.0
2024-05-14 11:30:00,62.04,62.09,62.0,62.01,20143.0,59.1559,59.2036,59.1178,59.1273,20143.0
2024-05-14 11:35:00,62.0,62.06,61.98,62.06,18842.0,59.1178,59.175,59.0987,59.175,18842.0
2024-05-14 11:40:00,62.06,62.25,62.06,62.25,16171.0,59.175,59.3561,59.175,59.3561,16171.0
2024-05-14 11:45:00,62.24,62.27,62.12,62.16,13374.0,59.3466,59.3752,59.2322,59.2703,13374.0
2024-05-14 11:50:00,62.16,62.16,62.12,62.13,11896.0,59.2703,59.2703,59.2322,59.2417,11896.0
2024-05-14 11:55:00,62.13,62.14,62.07,62.07,10095.0,59.2417,59.2513,59.1845,59.1845,10095.0
2024-05-14 12:00:00,62.08,62.08,62.0,62.03,10025.0,59.194,59.194,59.1178,59.1464,10025.0
2024-05-14 12:05:00,62.04,62.05,62.03,62.04,7277.0,59.1559,59.1654,59.1464,59.1559,7277.0
2024-05-14 12:10:00,62.03,62.1,62.02,62.04,11507.0,59.1464,59.2131,59.1368,59.1559,11507.0
2024-05-14 12:15:00,62.04,62.05,61.99,62.02,12907.0,59.1559,59.1654,59.1082,59.1368,12907.0
2024-05-14 12:20:00,62.01,62.19,62.01,62.19,16659.0,59.1273,59.2989,59.1273,59.2989,16659.0
2024-05-14 12:25:00,62.19,62.21,62.16,62.2,14040.0,59.2989,59.318,59.2703,59.3085,14040.0
2024-05-14 12:30:00,62.2,62.22,62.17,62.22,14947.0,59.3085,59.3275,59.2799,59.3275,14947.0
2024-05-14 12:35:00,62.23,62.28,62.22,62.28,21805.0,59.3371,59.3847,59.3275,59.3847,21805.0
2024-05-14 12:40:00,62.27,62.29,62.2,62.2,18222.0,59.3752,59.3943,59.3085,59.3085,18222.0
2024-05-14 12:45:00,62.21,62.21,62.06,62.06,15059.0,59.318,59.318,59.175,59.175,15059.0
2024-05-14 12:50:00,62.06,62.08,61.93,61.96,27141.0,59.175,59.194,59.051,59.0796,27141.0
2024-05-14 12:55:00,61.96,62.01,61.92,62.01,24992.0,59.0796,59.1273,59.0415,59.1273,24992.0
2024-05-14 13:00:00,61.99,62.0,61.9,61.91,11823.0,59.1082,59.1178,59.0224,59.0319,11823.0
2024-05-14 13:05:00,61.91,61.95,61.83,61.87,21227.0,59.0319,59.0701,58.9557,58.9938,21227.0
2024-05-14 13:10:00,61.89,61.9,61.87,61.89,11197.0,59.0129,59.0224,58.9938,59.0129,11197.0
2024-05-14 13:15:00,61.89,61.9,61.78,61.78,17876.0,59.0129,59.0224,58.908,58.908,17876.0
2024-05-14 13:20:00,61.8,61.82,61.75,61.82,14044.0,58.9271,58.9461,58.8794,58.9461,14044.0
2024-05-14 13:25:00,61.83,61.83,61.7,61.78,17404.0,58.9557,58.9557,58.8317,58.908,17404.0
2024-05-14 13:30:00,61.78,61.79,61.75,61.75,11662.0,58.908,58.9175,58.8794,58.8794,11662.0
2024-05-14 13:35:00,61.74,61.78,61.68,61.7,23158.0,58.8699,58.908,58.8126,58.8317,23158.0
2024-05-14 13:40:00,61.71,61.75,61.69,61.75,10976.0,58.8412,58.8794,58.8222,58.8794,10976.0
2024-05-14 13:45:00,61.75,61.75,61.68,61.73,18292.0,58.8794,58.8794,58.8126,58.8603,18292.0
2024-05-14 13:50:00,61.73,61.73,61.68,61.72,11958.0,58.8603,58.8603,58.8126,58.8508,11958.0
2024-05-14 13:55:00,61.71,61.74,61.61,61.61,22758.0,58.8412,58.8699,58.7459,58.7459,22758.0
2024-05-14 14:00:00,61.6,61.64,61.53,61.59,24641.0,58.7364,58.7745,58.6696,58.7268,24641.0
2024-05-14 14:05:00,61.59,61.6,61.52,61.53,23930.0,58.7268,58.7364,58.6601,58.6696,23930.0
2024-05-14 14:10:00,61.53,61.55,61.46,61.48,24721.0,58.6696,58.6887,58.6029,58.6219,24721.0
2024-05-14 14:15:00,61.47,61.51,61.42,61.5,17535.0,58.6124,58.6505,58.5647,58.641,17535.0
2024-05-14 14:20:00,61.5,61.51,61.4,61.42,20958.0,58.641,58.6505,58.5457,58.5647,20958.0
2024-05-14 14:25:00,61.42,61.42,61.34,61.36,19908.0,58.5647,58.5647,58.4884,58.5075,19908.0
2024-05-14 14:30:00,61.37,61.44,61.32,61.44,19148.0,58.5171,58.5838,58.4694,58.5838,19148.0
2024-05-14 14:35:00,61.43,61.52,61.43,61.49,20399.0,58.5743,58.6601,58.5743,58.6315,20399.0
2024-05-14 14:40:00,61.51,61.55,61.46,61.51,26782.0,58.6505,58.6887,58.6029,58.6505,26782.0
2024-05-14 14:45:00,61.51,61.57,61.47,61.55,22244.0,58.6505,58.7078,58.6124,58.6887,22244.0
2024-05-14 14:50:00,61.54,61.59,61.51,61.59,19202.0,58.6792,58.7268,58.6505,58.7268,19202.0
2024-05-14 14:55:00,61.59,61.6,61.53,61.53,23646.0,58.7268,58.7364,58.6696,58.6696,23646.0
2024-05-14 15:00:00,61.54,61.54,61.45,61.48,30876.0,58.6792,58.6792,58.5933,58.6219,30876.0
2024-05-14 15:05:00,61.49,61.58,61.49,61.57,25789.0,58.6315,58.7173,58.6315,58.7078,25789.0
2024-05-14 15:10:00,61.58,61.63,61.55,61.55,37499.0,58.7173,58.765,58.6887,58.6887,37499.0
2024-05-14 15:15:00,61.55,61.73,61.55,61.71,40219.0,58.6887,58.8603,58.6887,58.8412,40219.0
2024-05-14 15:20:00,61.71,61.78,61.7,61.74,31976.0,58.8412,58.908,58.8317,58.8699,31976.0
2024-05-14 15:25:00,61.74,61.75,61.68,61.74,28613.0,58.8699,58.8794,58.8126,58.8699,28613.0
2024-05-14 15:30:00,61.74,61.79,61.68,61.78,44488.0,58.8699,58.9175,58.8126,58.908,44488.0
2024-05-14 15:35:00,61.78,61.78,61.65,61.71,44445.0,58.908,58.908,58.784,58.8412,44445.0
2024-05-14 15:40:00,61.71,61.72,61.66,61.71,58956.0,58.8412,58.8508,58.7936,58.8412,58956.0
2024-05-14 15:45:00,61.72,61.76,61.61,61.64,69435.0,58.8508,58.8889,58.7459,58.7745,69435.0
2024-05-14 15:50:00,61.65,61.73,61.64,61.7,95174.0,58.784,58.8603,58.7745,58.8317,95174.0
2024-05-14 15:55:00,61.7,61.71,61.62,61.66,237405.0,58.8317,58.8412,58.7554,58.7936,237405.0
2024-05-15 09:30:00,61.15,61.32,61.09,61.09,52563.0,58.7925,58.956,58.7348,58.7348,52563.0
2024-05-15 09:35:00,61.11,61.18,60.89,61.01,33069.0,58.7541,58.8214,58.5426,58.6579,33069.0
2024-05-15 09:40:00,61.02,61.04,60.92,60.99,30234.0,58.6675,58.6868,58.5714,58.6387,30234.0
2024-05-15 09:45:00,60.99,61.03,60.86,60.87,19985.0,58.6387,58.6772,58.5137,58.5233,19985.0
2024-05-15 09:50:00,60.88,60.88,60.7,60.7,51816.0,58.5329,58.5329,58.3599,58.3599,51816.0
2024-05-15 09:55:00,60.71,60.72,60.62,60.67,36376.0,58.3695,58.3791,58.283,58.331,36376.0
2024-05-15 10:00:00,60.69,60.7,60.42,60.52,54088.0,58.3503,58.3599,58.0907,58.1868,54088.0
2024-05-15 10:05:00,60.52,60.52,60.4,60.5,49423.0,58.1868,58.1868,58.0714,58.1676,49423.0
2024-05-15 10:10:00,60.5,60.5,60.42,60.47,22966.0,58.1676,58.1676,58.0907,58.1387,22966.0
2024-05-15 10:15:00,60.47,60.48,60.38,60.39,19346.0,58.1387,58.1484,58.0522,58.0618,19346.0
2024-05-15 10:20:00,60.39,60.43,60.3,60.32,31575.0,58.0618,58.1003,57.9753,57.9945,31575.0
2024-05-15 10:25:00,60.3,60.33,60.23,60.24,35351.0,57.9753,58.0041,57.908,57.9176,35351.0
2024-05-15 10:30:00,60.25,60.42,60.24,60.42,41912.0,57.9272,58.0907,57.9176,58.0907,41912.0
2024-05-15 10:35:00,60.41,60.55,60.36,60.41,41837.0,58.0811,58.2157,58.033,58.0811,41837.0
2024-05-15 10:40:00,60.42,60.47,60.37,60.47,28699.0,58.0907,58.1387,58.0426,58.1387,28699.0
2024-05-15 10:45:00,60.47,60.48,60.4,60.43,23886.0,58.1387,58.1484,58.0714,58.1003,23886.0
2024-05-15 10:50:00,60.43,60.45,60.35,60.37,29456.0,58.1003,58.1195,58.0234,58.0426,29456.0
2024-05-15 10:55:00,60.37,60.39,60.3,60.38,25828.0,58.0426,58.0618,57.9753,58.0522,25828.0
2024-05-15 11:00:00,60.39,60.43,60.38,60.42,17862.0,58.0618,58.1003,58.0522,58.0907,17862.0
2024-05-15 11:05:00,60.41,60.49,60.41,60.47,17516.0,58.0811,58.158,58.0811,58.1387,17516.0
2024-05-15 11:10:00,60.47,60.6,60.47,60.57,14794.0,58.1387,58.2637,58.1387,58.2349,14794.0
2024-05-15 11:15:00,60.56,60.57,60.48,60.5,19258.0,58.2253,58.2349,58.1484,58.1676,19258.0
2024-05-15 11:20:00,60.5,60.5,60.39,60.4,18927.0,58.1676,58.1676,58.0618,58.0714,18927.0
2024-05-15 11:25:00,60.41,60.48,60.41,60.46,18437.0,58.0811,58.1484,58.0811,58.1291,18437.0
2024-05-15 11:30:00,60.45,60.56,60.43,60.55,13969.0,58.1195,58.2253,58.1003,58.2157,13969.0
2024-05-15 11:35:00,60.56,60.56,60.41,60.42,12811.0,58.2253,58.2253,58.0811,58.0907,12811.0
2024-05-15 11:40:00,60.41,60.44,60.38,60.4,21287.0,58.0811,58.1099,58.0522,58.0714,21287.0
2024-05-15 11:45:00,60.4,60.43,60.35,60.43,13042.0,58.0714,58.1003,58.0234,58.1003,13042.0
2024-05-15 11:50:00,60.42,60.43,60.38,60.42,12353.0,58.0907,58.1003,58.0522,58.0907,12353.0
2024-05-15 11:55:00,60.42,60.44,60.37,60.42,17889.0,58.0907,58.1099,58.0426,58.0907,17889.0
2024-05-15 12:00:00,60.41,60.54,60.35,60.46,54382.0,58.0811,58.206,58.0234,58.1291,54382.0
2024-05-15 12:05:00,60.45,60.46,60.41,60.45,26228.0,58.1195,58.1291,58.0811,58.1195,26228.0
2024-05-15 12:10:00,60.46,60.5,60.41,60.41,13719.0,58.1291,58.1676,58.0811,58.0811,13719.0
2024-05-15 12:15:00,60.41,60.42,60.3,60.3,34453.0,58.0811,58.0907,57.9753,57.9753,34453.0
2024-05-15 12:20:00,60.31,60.36,60.31,60.33,17049.0,57.9849,58.033,57.9849,58.0041,17049.0
2024-05-15 12:25:00,60.34,60.35,60.26,60.27,21715.0,58.0138,58.0234,57.9368,57.9465,21715.0
2024-05-15 12:30:00,60.26,60.29,60.22,60.28,24591.0,57.9368,57.9657,57.8984,57.9561,24591.0
2024-05-15 12:35:00,60.27,60.28,60.23,60.23,24580.0,57.9465,57.9561,57.908,57.908,24580.0
2024-05-15 12:40:00,60.24,60.36,60.24,60.36,20816.0,57.9176,58.033,57.9176,58.033,20816.0
2024-05-15 12:45:00,60.37,60.4,60.35,60.39,15337.0,58.0426,58.0714,58.0234,58.0618,15337.0
2024-05-15 12:50:00,60.4,60.49,60.39,60.48,17413.0,58.0714,58.158,58.0618,58.1484,17413.0
2024-05-15 12:55:00,60.49,60.56,60.48,60.5,19715.0,58.158,58.2253,58.1484,58.1676,19715.0
2024-05-15 13:00:00,60.51,60.57,60.49,60.5,18726.0,58.1772,58.2349,58.158,58.1676,18726.0
2024-05-15 13:05:00,60.49,60.52,60.41,60.41,28758.0,58.158,58.1868,58.0811,58.0811,28758.0
2024-05-15 13:10:00,60.42,60.47,60.4,60.42,15571.0,58.0907,58.1387,58.0714,58.0907,15571.0
2024-05-15 13:15:00,60.42,60.46,60.4,60.46,25050.0,58.0907,58.1291,58.0714,58.1291,25050.0
2024-05-15 13:20:00,60.45,60.47,60.42,60.42,16597.0,58.1195,58.1387,58.0907,58.0907,16597.0
2024-05-15 13:25:00,60.42,60.49,60.4,60.42,21643.0,58.0907,58.158,58.0714,58.0907,21643.0
2024-05-15 13:30:00,60.41,60.45,60.41,60.43,27641.0,58.0811,58.1195,58.0811,58.1003,27641.0
2024-05-15 13:35:00,60.42,60.42,60.34,60.35,24093.0,58.0907,58.0907,58.0138,58.0234,24093.0
2024-05-15 13:40:00,60.35,60.35,60.28,60.31,21993.0,58.0234,58.0234,57.9561,57.9849,21993.0
2024-05-15 13:45:00,60.31,60.31,60.18,60.2,22578.0,57.9849,57.9849,57.8599,57.8792,22578.0
2024-05-15 13:50:00,60.19,60.23,60.12,60.15,29426.0,57.8695,57.908,57.8022,57.8311,29426.0
2024-05-15 13:55:00,60.15,60.22,60.15,60.16,23606.0,57.8311,57.8984,57.8311,57.8407,23606.0
2024-05-15 14:00:00,60.16,60.16,60.08,60.11,22360.0,57.8407,57.8407,57.7638,57.7926,22360.0
2024-05-15 14:05:00,60.1,60.12,60.03,60.08,37118.0,57.783,57.8022,57.7157,57.7638,37118.0
2024-05-15 14:10:00,60.08,60.17,60.05,60.17,17861.0,57.7638,57.8503,57.7349,57.8503,17861.0
2024-05-15 14:15:00,60.16,60.17,60.09,60.11,19938.0,57.8407,57.8503,57.7734,57.7926,19938.0
2024-05-15 14:20:00,60.11,60.12,60.08,60.08,12730.0,57.7926,57.8022,57.7638,57.7638,12730.0
2024-05-15 14:25:00,60.09,60.15,60.05,60.09,32265.0,57.7734,57.8311,57.7349,57.7734,32265.0
2024-05-15 14:30:00,60.08,60.1,60.03,60.03,24081.0,57.7638,57.783,57.7157,57.7157,24081.0
2024-05-15 14:35:00,60.03,60.04,59.96,59.99,41033.0,57.7157,57.7253,57.6484,57.6772,41033.0
2024-05-15 14:40:00,59.99,60.06,59.96,59.97,32305.0,57.6772,57.7445,57.6484,57.658,32305.0
2024-05-15 14:45:00,59.97,60.02,59.95,59.98,35863.0,57.658,57.7061,57.6388,57.6676,35863.0
2024-05-15 14:50:00,59.98,59.99,59.91,59.91,26802.0,57.6676,57.6772,57.6003,57.6003,26802.0
2024-05-15 14:55:00,59.9,59.91,59.79,59.86,55986.0,57.5907,57.6003,57.485,57.5523,55986.0
2024-05-15 15:00:00,59.89,59.95,59.8,59.95,32205.0,57.5811,57.6388,57.4946,57.6388,32205.0
2024-05-15 15:05:00,59.95,60.15,59.94,60.15,36321.0,57.6388,57.8311,57.6292,57.8311,36321.0
2024-05-15 15:10:00,60.15,60.31,60.14,60.23,44869.0,57.8311,57.9849,57.8215,57.908,44869.0
2024-05-15 15:15:00,60.24,60.25,60.17,60.18,29393.0,57.9176,57.9272,57.8503,57.8599,29393.0
2024-05-15 15:20:00,60.18,60.3,60.18,60.22,43143.0,57.8599,57.9753,57.8599,57.8984,43143.0
2024-05-15 15:25:00,60.22,60.33,60.21,60.33,43144.0,57.8984,58.0041,57.8888,58.0041,43144.0
2024-05-15 15:30:00,60.33,60.33,60.2,60.23,54358.0,58.0041,58.0041,57.8792,57.908,54358.0
2024-05-15 15:35:00,60.23,60.26,60.13,60.15,41897.0,57.908,57.9368,57.8119,57.8311,41897.0
2024-05-15 15:40:00,60.15,60.21,60.12,60.16,57786.0,57.8311,57.8888,57.8022,57.8407,57786.0
2024-05-15 15:45:00,60.15,60.17,60.09,60.09,74910.0,57.8311,57.8503,57.7734,57.7734,74910.0
2024-05-15 15:50:00,60.09,60.09,59.95,60.03,99851.0,57.7734,57.7734,57.6388,57.7157,99851.0
2024-05-15 15:55:00,60.03,60.1,59.97,60.08,211037.0,57.7157,57.783,57.658,57.7638,211037.0
2024-05-16 09:30:00,60.15,60.4,60.15,60.27,73059.0,57.8311,58.0714,57.8311,57.9465,73059.0
2024-05-16 09:35:00,60.26,60.33,60.22,60.26,34242.0,57.9368,58.0041,57.8984,57.9368,34242.0
2024-05-16 09:40:00,60.26,60.41,60.16,60.4,28504.0,57.9368,58.0811,57.8407,58.0714,28504.0
2024-05-16 09:45:00,60.4,60.82,60.4,60.82,37303.0,58.0714,58.4752,58.0714,58.4752,37303.0
2024-05-16 09:50:00,60.8,60.8,60.58,60.58,41209.0,58.456,58.456,58.2445,58.2445,41209.0
2024-05-16 09:55:00,60.58,60.86,60.54,60.86,37280.0,58.2445,58.5137,58.206,58.5137,37280.0
2024-05-16 10:00:00,60.86,61.06,60.84,61.04,40591.0,58.5137,58.706,58.4945,58.6868,40591.0
2024-05-16 10:05:00,61.03,61.13,60.92,61.11,52318.0,58.6772,58.7733,58.5714,58.7541,52318.0
2024-05-16 10:10:00,61.11,61.32,61.1,61.32,27226.0,58.7541,58.956,58.7445,58.956,27226.0
2024-05-16 10:15:00,61.32,61.39,61.32,61.36,48741.0,58.956,59.0233,58.956,58.9944,48741.0
2024-05-16 10:20:00,61.36,61.42,61.26,61.38,43102.0,58.9944,59.0521,58.8983,59.0137,43102.0
2024-05-16 10:25:00,61.38,61.38,61.28,61.37,50580.0,59.0137,59.0137,58.9175,59.004,50580.0
2024-05-16 10:30:00,61.38,61.48,61.37,61.47,31592.0,59.0137,59.1098,59.004,59.1002,31592.0
2024-05-16 10:35:00,61.48,61.48,61.36,61.44,35113.0,59.1098,59.1098,58.9944,59.0713,35113.0
2024-05-16 10:40:00,61.47,61.59,61.45,61.58,28525.0,59.1002,59.2156,59.081,59.206,28525.0
2024-05-16 10:45:00,61.59,61.66,61.53,61.66,32118.0,59.2156,59.2829,59.1579,59.2829,32118.0
2024-05-16 10:50:00,61.65,61.74,61.64,61.71,26041.0,59.2733,59.3598,59.2636,59.3309,26041.0
2024-05-16 10:55:00,61.73,61.73,61.57,61.7,67553.0,59.3502,59.3502,59.1963,59.3213,67553.0
2024-05-16 11:00:00,61.7,61.94,61.68,61.94,25254.0,59.3213,59.5521,59.3021,59.5521,25254.0
2024-05-16 11:05:00,61.95,61.95,61.81,61.9,26136.0,59.5617,59.5617,59.4271,59.5136,26136.0
2024-05-16 11:10:00,61.91,61.99,61.89,61.98,21233.0,59.5232,59.6001,59.504,59.5905,21233.0
2024-05-16 11:15:00,61.98,62.03,61.9,62.02,54472.0,59.5905,59.6386,59.5136,59.629,54472.0
2024-05-16 11:20:00,62.02,62.08,61.93,62.02,51393.0,59.629,59.6867,59.5425,59.629,51393.0
2024-05-16 11:25:00,62.01,62.09,61.94,61.94,51231.0,59.6194,59.6963,59.5521,59.5521,51231.0
2024-05-16 11:30:00,61.94,61.98,61.83,61.84,37704.0,59.5521,59.5905,59.4463,59.4559,37704.0
2024-05-16 11:35:00,61.83,61.85,61.74,61.83,31036.0,59.4463,59.4655,59.3598,59.4463,31036.0
2024-05-16 11:40:00,61.85,62.0,61.82,61.99,35150.0,59.4655,59.6098,59.4367,59.6001,35150.0
2024-05-16 11:45:00,61.98,61.98,61.87,61.96,19266.0,59.5905,59.5905,59.4848,59.5713,19266.0
2024-05-16 11:50:00,61.97,61.99,61.9,61.96,24415.0,59.5809,59.6001,59.5136,59.5713,24415.0
2024-05-16 11:55:00,61.96,62.05,61.96,62.03,17087.0,59.5713,59.6578,59.5713,59.6386,17087.0
2024-05-16 12:00:00,62.04,62.05,61.94,62.02,48031.0,59.6482,59.6578,59.5521,59.629,48031.0
2024-05-16 12:05:00,62.01,62.07,61.99,62.07,30072.0,59.6194,59.6771,59.6001,59.6771,30072.0
2024-05-16 12:10:00,62.08,62.12,61.96,61.97,24394.0,59.6867,59.7251,59.5713,59.5809,24394.0
2024-05-16 12:15:00,61.97,62.0,61.94,61.98,26770.0,59.5809,59.6098,59.5521,59.5905,26770.0
2024-05-16 12:20:00,61.98,62.04,61.97,62.01,21438.0,59.5905,59.6482,59.5809,59.6194,21438.0
2024-05-16 12:25:00,62.01,62.05,61.94,61.95,21677.0,59.6194,59.6578,59.5521,59.5617,21677.0
2024-05-16 12:30:00,61.95,61.97,61.88,61.88,17944.0,59.5617,59.5809,59.4944,59.4944,17944.0
2024-05-16 12:35:00,61.88,61.91,61.81,61.85,40697.0,59.4944,59.5232,59.4271,59.4655,40697.0
2024-05-16 12:40:00,61.85,61.85,61.73,61.75,41302.0,59.4655,59.4655,59.3502,59.3694,41302.0
2024-05-16 12:45:00,61.75,61.75,61.66,61.71,81584.0,59.3694,59.3694,59.2829,59.3309,81584.0
2024-05-16 12:50:00,61.69,61.69,61.51,61.57,36872.0,59.3117,59.3117,59.1386,59.1963,36872.0
2024-05-16 12:55:00,61.56,61.58,61.5,61.58,23919.0,59.1867,59.206,59.129,59.206,23919.0
2024-05-16 13:00:00,61.59,61.7,61.59,61.69,16278.0,59.2156,59.3213,59.2156,59.3117,16278.0
2024-05-16 13:05:00,61.69,61.78,61.69,61.78,16795.0,59.3117,59.3982,59.3117,59.3982,16795.0
2024-05-16 13:10:00,61.78,61.83,61.77,61.79,12256.0,59.3982,59.4463,59.3886,59.4079,12256.0
2024-05-16 13:15:00,61.79,61.8,61.74,61.78,19395.0,59.4079,59.4175,59.3598,59.3982,19395.0
2024-05-16 13:20:00,61.78,61.79,61.71,61.73,18964.0,59.3982,59.4079,59.3309,59.3502,18964.0
2024-05-16 13:25:00,61.73,61.82,61.72,61.79,22345.0,59.3502,59.4367,59.3406,59.4079,22345.0
2024-05-16 13:30:00,61.79,61.82,61.71,61.8,27186.0,59.4079,59.4367,59.3309,59.4175,27186.0
2024-05-16 13:35:00,61.8,61.85,61.77,61.83,24188.0,59.4175,59.4655,59.3886,59.4463,24188.0
2024-05-16 13:40:00,61.82,61.86,61.8,61.86,15664.0,59.4367,59.4752,59.4175,59.4752,15664.0
2024-05-16 13:45:00,61.86,61.86,61.81,61.83,17189.0,59.4752,59.4752,59.4271,59.4463,17189.0
2024-05-16 13:50:00,61.83,61.9,61.82,61.9,19732.0,59.4463,59.5136,59.4367,59.5136,19732.0
2024-05-16 13:55:00,61.89,61.93,61.88,61.91,29090.0,59.504,59.5425,59.4944,59.5232,29090.0
2024-05-16 14:00:00,61.91,61.95,61.91,61.93,19633.0,59.5232,59.5617,59.5232,59.5425,19633.0
2024-05-16 14:05:00,61.93,61.94,61.76,61.78,30436.0,59.5425,59.5521,59.379,59.3982,30436.0
2024-05-16 14:10:00,61.77,61.81,61.73,61.73,15840.0,59.3886,59.4271,59.3502,59.3502,15840.0
2024-05-16 14:15:00,61.73,61.74,61.61,61.61,25030.0,59.3502,59.3598,59.2348,59.2348,25030.0
2024-05-16 14:20:00,61.61,61.67,61.58,61.66,23462.0,59.2348,59.2925,59.206,59.2829,23462.0
2024-05-16 14:25:00,61.67,61.76,61.65,61.75,30983.0,59.2925,59.379,59.2733,59.3694,30983.0
2024-05-16 14:30:00,61.75,61.77,61.7,61.71,18879.0,59.3694,59.3886,59.3213,59.3309,18879.0
2024-05-16 14:35:00,61.7,61.75,61.69,61.75,16091.0,59.3213,59.3694,59.3117,59.3694,16091.0
2024-05-16 14:40:00,61.75,61.81,61.75,61.77,28759.0,59.3694,59.4271,59.3694,59.3886,28759.0
2024-05-16 14:45:00,61.77,61.85,61.76,61.81,20489.0,59.3886,59.4655,59.379,59.4271,20489.0
2024-05-16 14:50:00,61.82,61.85,61.77,61.77,81793.0,59.4367,59.4655,59.3886,59.3886,81793.0
2024-05-16 14:55:00,61.77,61.8,61.69,61.72,46477.0,59.3886,59.4175,59.3117,59.3406,46477.0
2024-05-16 15:00:00,61.75,61.82,61.72,61.81,27968.0,59.3694,59.4367,59.3406,59.4271,27968.0
2024-05-16 15:05:00,61.82,61.87,61.81,61.86,32662.0,59.4367,59.4848,59.4271,59.4752,32662.0
2024-05-16 15:10:00,61.86,61.88,61.8,61.83,33450.0,59.4752,59.4944,59.4175,59.4463,33450.0
2024-05-16 15:15:00,61.83,61.83,61.65,61.66,30403.0,59.4463,59.4463,59.2733,59.2829,30403.0
2024-05-16 15:20:00,61.65,61.66,61.6,61.65,33768.0,59.2733,59.2829,59.2252,59.2733,33768.0
2024-05-16 15:25:00,61.66,61.71,61.64,61.64,46020.0,59.2829,59.3309,59.2636,59.2636,46020.0
2024-05-16 15:30:00,61.64,61.64,61.54,61.59,34821.0,59.2636,59.2636,59.1675,59.2156,34821.0
2024-05-16 15:35:00,61.59,61.65,61.59,61.63,47616.0,59.2156,59.2733,59.2156,59.254,47616.0
2024-05-16 15:40:00,61.64,61.75,61.63,61.73,79040.0,59.2636,59.3694,59.254,59.3502,79040.0
2024-05-16 15:45:00,61.73,61.74,61.62,61.67,59329.0,59.3502,59.3598,59.2444,59.2925,59329.0
2024-05-16 15:50:00,61.66,61.73,61.61,61.67,93167.0,59.2829,59.3502,59.2348,59.2925,93167.0
2024-05-16 15:55:00,61.66,61.78,61.59,61.61,269975.0,59.2829,59.3982,59.2156,59.2348,269975.0
2024-05-17 09:30:00,61.77,61.91,61.6,61.85,80544.0,59.3886,59.5232,59.2252,59.4655,80544.0
2024-05-17 09:35:00,61.84,61.84,61.53,61.53,32671.0,59.4559,59.4559,59.1579,59.1579,32671.0
2024-05-17 09:40:00,61.54,61.61,61.47,61.5,16528.0,59.1675,59.2348,59.1002,59.129,16528.0
2024-05-17 09:45:00,61.48,61.51,61.31,61.35,24357.0,59.1098,59.1386,58.9464,58.9848,24357.0
2024-05-17 09:50:00,61.38,61.39,61.27,61.37,14723.0,59.0137,59.0233,58.9079,59.004,14723.0
2024-05-17 09:55:00,61.36,61.38,61.24,61.25,8929.0,58.9944,59.0137,58.8791,58.8887,8929.0
2024-05-17 10:00:00,61.25,61.27,61.22,61.27,16081.0,58.8887,58.9079,58.8598,58.9079,16081.0
2024-05-17 10:05:00,61.28,61.42,61.28,61.42,13304.0,58.9175,59.0521,58.9175,59.0521,13304.0
2024-05-17 10:10:00,61.43,61.44,61.37,61.44,16592.0,59.0617,59.0713,59.004,59.0713,16592.0
2024-05-17 10:15:00,61.44,61.57,61.44,61.55,12251.0,59.0713,59.1963,59.0713,59.1771,12251.0
2024-05-17 10:20:00,61.54,61.57,61.44,61.51,26240.0,59.1675,59.1963,59.0713,59.1386,26240.0
2024-05-17 10:25:00,61.51,61.52,61.45,61.51,32964.0,59.1386,59.1483,59.081,59.1386,32964.0
2024-05-17 10:30:00,61.5,61.61,61.5,61.51,23956.0,59.129,59.2348,59.129,59.1386,23956.0
2024-05-17 10:35:00,61.51,61.55,61.47,61.48,9850.0,59.1386,59.1771,59.1002,59.1098,9850.0
2024-05-17 10:40:00,61.47,61.48,61.31,61.32,33008.0,59.1002,59.1098,58.9464,58.956,33008.0
2024-05-17 10:45:00,61.3,61.33,61.27,61.33,18810.0,58.9367,58.9656,58.9079,58.9656,18810.0
2024-05-17 10:50:00,61.33,61.38,61.32,61.37,19974.0,58.9656,59.0137,58.956,59.004,19974.0
2024-05-17 10:55:00,61.37,61.38,61.33,61.33,10242.0,59.004,59.0137,58.9656,58.9656,10242.0
2024-05-17 11:00:00,61.31,61.34,61.28,61.32,11846.0,58.9464,58.9752,58.9175,58.956,11846.0
2024-05-17 11:05:00,61.33,61.34,61.22,61.22,23392.0,58.9656,58.9752,58.8598,58.8598,23392.0
2024-05-17 11:10:00,61.21,61.27,61.21,61.25,11064.0,58.8502,58.9079,58.8502,58.8887,11064.0
2024-05-17 11:15:00,61.25,61.28,61.24,61.25,15009.0,58.8887,58.9175,58.8791,58.8887,15009.0
2024-05-17 11:20:00,61.24,61.37,61.23,61.31,22607.0,58.8791,59.004,58.8694,58.9464,22607.0
2024-05-17 11:25:00,61.26,61.33,61.26,61.32,16948.0,58.8983,58.9656,58.8983,58.956,16948.0
2024-05-17 11:30:00,61.33,61.33,61.21,61.31,20026.0,58.9656,58.9656,58.8502,58.9464,20026.0
2024-05-17 11:35:00,61.3,61.3,61.26,61.28,11181.0,58.9367,58.9367,58.8983,58.9175,11181.0
2024-05-17 11:40:00,61.26,61.26,61.2,61.24,12284.0,58.8983,58.8983,58.8406,58.8791,12284.0
2024-05-17 11:45:00,61.23,61.27,61.22,61.27,12561.0,58.8694,58.9079,58.8598,58.9079,12561.0
2024-05-17 11:50:00,61.28,61.28,61.18,61.18,8241.0,58.9175,58.9175,58.8214,58.8214,8241.0
2024-05-17 11:55:00,61.18,61.21,61.14,61.14,16032.0,58.8214,58.8502,58.7829,58.7829,16032.0
2024-05-17 12:00:00,61.13,61.18,61.11,61.18,15667.0,58.7733,58.8214,58.7541,58.8214,15667.0
2024-05-17 12:05:00,61.18,61.25,61.16,61.25,17617.0,58.8214,58.8887,58.8021,58.8887,17617.0
2024-05-17 12:10:00,61.26,61.35,61.24,61.26,15509.0,58.8983,58.9848,58.8791,58.8983,15509.0
2024-05-17 12:15:00,61.26,61.27,61.22,61.22,8792.0,58.8983,58.9079,58.8598,58.8598,8792.0
2024-05-17 12:20:00,61.21,61.25,61.18,61.19,10387.0,58.8502,58.8887,58.8214,58.831,10387.0
2024-05-17 12:25:00,61.19,61.27,61.19,61.24,16009.0,58.831,58.9079,58.831,58.8791,16009.0
2024-05-17 12:30:00,61.23,61.24,61.17,61.18,5469.0,58.8694,58.8791,58.8118,58.8214,5469.0
2024-05-17 12:35:00,61.19,61.22,61.17,61.19,7487.0,58.831,58.8598,58.8118,58.831,7487.0
2024-05-17 12:40:00,61.19,61.21,61.18,61.2,8147.0,58.831,58.8502,58.8214,58.8406,8147.0
2024-05-17 12:45:00,61.2,61.23,61.18,61.23,9453.0,58.8406,58.8694,58.8214,58.8694,9453.0
2024-05-17 12:50:00,61.22,61.3,61.22,61.3,10461.0,58.8598,58.9367,58.8598,58.9367,10461.0
2024-05-17 12:55:00,61.3,61.3,61.25,61.26,10209.0,58.9367,58.9367,58.8887,58.8983,10209.0
2024-05-17 13:00:00,61.28,61.3,61.27,61.29,6662.0,58.9175,58.9367,58.9079,58.9271,6662.0
2024-05-17 13:05:00,61.3,61.3,61.2,61.25,18858.0,58.9367,58.9367,58.8406,58.8887,18858.0
2024-05-17 13:10:00,61.25,61.31,61.25,61.3,9016.0,58.8887,58.9464,58.8887,58.9367,9016.0
2024-05-17 13:15:00,61.3,61.35,61.3,61.35,7919.0,58.9367,58.9848,58.9367,58.9848,7919.0
2024-05-17 13:20:00,61.35,61.36,61.33,61.36,8455.0,58.9848,58.9944,58.9656,58.9944,8455.0
2024-05-17 13:25:00,61.36,61.4,61.36,61.38,9206.0,58.9944,59.0329,58.9944,59.0137,9206.0
2024-05-17 13:30:00,61.37,61.38,61.36,61.37,10048.0,59.004,59.0137,58.9944,59.004,10048.0
2024-05-17 13:35:00,61.37,61.39,61.36,61.38,8243.0,59.004,59.0233,58.9944,59.0137,8243.0
2024-05-17 13:40:00,61.37,61.39,61.34,61.36,18124.0,59.004,59.0233,58.9752,58.9944,18124.0
2024-05-17 13:45:00,61.36,61.39,61.36,61.38,4431.0,58.9944,59.0233,58.9944,59.0137,4431.0
2024-05-17 13:50:00,61.38,61.44,61.38,61.41,12239.0,59.0137,59.0713,59.0137,59.0425,12239.0
2024-05-17 13:55:00,61.4,61.45,61.4,61.4,21449.0,59.0329,59.081,59.0329,59.0329,21449.0
2024-05-17 14:00:00,61.41,61.41,61.35,61.36,13712.0,59.0425,59.0425,58.9848,58.9944,13712.0
2024-05-17 14:05:00,61.36,61.36,61.28,61.34,14512.0,58.9944,58.9944,58.9175,58.9752,14512.0
2024-05-17 14:10:00,61.33,61.33,61.31,61.33,14887.0,58.9656,58.9656,58.9464,58.9656,14887.0
2024-05-17 14:15:00,61.32,61.32,61.29,61.3,17730.0,58.956,58.956,58.9271,58.9367,17730.0
2024-05-17 14:20:00,61.3,61.32,61.28,61.3,16821.0,58.9367,58.956,58.9175,58.9367,16821.0
2024-05-17 14:25:00,61.31,61.4,61.3,61.4,13262.0,58.9464,59.0329,58.9367,59.0329,13262.0
2024-05-17 14:30:00,61.4,61.42,61.39,61.41,4232.0,59.0329,59.0521,59.0233,59.0425,4232.0
2024-05-17 14:35:00,61.41,61.41,61.38,61.41,11463.0,59.0425,59.0425,59.0137,59.0425,11463.0
2024-05-17 14:40:00,61.41,61.47,61.4,61.47,33830.0,59.0425,59.1002,59.0329,59.1002,33830.0
2024-05-17 14:45:00,61.47,61.53,61.47,61.5,27162.0,59.1002,59.1579,59.1002,59.129,27162.0
2024-05-17 14:50:00,61.49,61.59,61.49,61.59,12106.0,59.1194,59.2156,59.1194,59.2156,12106.0
2024-05-17 14:55:00,61.59,61.59,61.51,61.58,14798.0,59.2156,59.2156,59.1386,59.206,14798.0
2024-05-17 15:00:00,61.58,61.59,61.56,61.56,12269.0,59.206,59.2156,59.1867,59.1867,12269.0
2024-05-17 15:05:00,61.56,61.62,61.55,61.62,10024.0,59.1867,59.2444,59.1771,59.2444,10024.0
2024-05-17 15:10:00,61.62,61.62,61.55,61.55,20173.0,59.2444,59.2444,59.1771,59.1771,20173.0
2024-05-17 15:15:00,61.55,61.56,61.49,61.51,25922.0,59.1771,59.1867,59.1194,59.1386,25922.0
2024-05-17 15:20:00,61.51,61.52,61.39,61.42,22599.0,59.1386,59.1483,59.0233,59.0521,22599.0
2024-05-17 15:25:00,61.43,61.48,61.42,61.48,13981.0,59.0617,59.1098,59.0521,59.1098,13981.0
2024-05-17 15:30:00,61.48,61.5,61.47,61.5,12397.0,59.1098,59.129,59.1002,59.129,12397.0
2024-05-17 15:35:00,61.5,61.52,61.5,61.5,30972.0,59.129,59.1483,59.129,59.129,30972.0
2024-05-17 15:40:00,61.51,61.63,61.5,61.63,76954.0,59.1386,59.254,59.129,59.254,76954.0
2024-05-17 15:45:00,61.64,61.68,61.55,61.59,48977.0,59.2636,59.3021,59.1771,59.2156,48977.0
2024-05-17 15:50:00,61.59,61.63,61.51,61.57,70876.0,59.2156,59.254,59.1386,59.1963,70876.0
2024-05-17 15:55:00,61.57,61.65,61.57,61.63,223312.0,59.1963,59.2733,59.1963,59.254,223312.0
2024-05-20 09:30:00,61.5,61.56,61.26,61.33,60801.0,59.129,59.1867,58.8983,58.9656,60801.0
2024-05-20 09:35:00,61.34,61.36,61.17,61.25,8695.0,58.9752,58.9944,58.8118,58.8887,8695.0
2024-05-20 09:40:00,61.24,61.28,60.99,61.03,16898.0,58.8791,58.9175,58.6387,58.6772,16898.0
2024-05-20 09:45:00,61.03,61.11,61.02,61.05,9979.0,58.6772,58.7541,58.6675,58.6964,9979.0
2024-05-20 09:50:00,61.07,61.17,61.06,61.15,16318.0,58.7156,58.8118,58.706,58.7925,16318.0
2024-05-20 09:55:00,61.14,61.18,61.06,61.07,13762.0,58.7829,58.8214,58.706,58.7156,13762.0
2024-05-20 10:00:00,61.07,61.15,61.05,61.1,13423.0,58.7156,58.7925,58.6964,58.7445,13423.0
2024-05-20 10:05:00,61.09,61.16,61.09,61.14,16517.0,58.7348,58.8021,58.7348,58.7829,16517.0
2024-05-20 10:10:00,61.15,61.15,61.0,61.03,26321.0,58.7925,58.7925,58.6483,58.6772,26321.0
2024-05-20 10:15:00,61.03,61.05,61.0,61.05,14347.0,58.6772,58.6964,58.6483,58.6964,14347.0
2024-05-20 10:20:00,61.04,61.05,60.99,61.0,13020.0,58.6868,58.6964,58.6387,58.6483,13020.0
2024-05-20 10:25:00,61.0,61.06,60.98,61.05,29696.0,58.6483,58.706,58.6291,58.6964,29696.0
2024-05-20 10:30:00,61.05,61.09,61.03,61.03,12127.0,58.6964,58.7348,58.6772,58.6772,12127.0
2024-05-20 10:35:00,61.03,61.04,61.02,61.04,9510.0,58.6772,58.6868,58.6675,58.6868,9510.0
2024-05-20 10:40:00,61.04,61.07,61.03,61.03,9144.0,58.6868,58.7156,58.6772,58.6772,9144.0
2024-05-20 10:45:00,61.03,61.08,61.01,61.07,8987.0,58.6772,58.7252,58.6579,58.7156,8987.0
2024-05-20 10:50:00,61.08,61.13,61.08,61.12,8625.0,58.7252,58.7733,58.7252,58.7637,8625.0
2024-05-20 10:55:00,61.13,61.22,61.13,61.17,8753.0,58.7733,58.8598,58.7733,58.8118,8753.0
2024-05-20 11:00:00,61.17,61.23,61.14,61.15,17365.0,58.8118,58.8694,58.7829,58.7925,17365.0
2024-05-20 11:05:00,61.15,61.16,61.09,61.1,14363.0,58.7925,58.8021,58.7348,58.7445,14363.0
2024-05-20 11:10:00,61.1,61.1,61.03,61.08,11396.0,58.7445,58.7445,58.6772,58.7252,11396.0
2024-05-20 11:15:00,61.09,61.1,61.06,61.07,11118.0,58.7348,58.7445,58.706,58.7156,11118.0
2024-05-20 11:20:00,61.08,61.09,61.07,61.07,13854.0,58.7252,58.7348,58.7156,58.7156,13854.0
2024-05-20 11:25:00,61.06,61.14,61.05,61.12,15041.0,58.706,58.7829,58.6964,58.7637,15041.0
2024-05-20 11:30:00,61.12,61.12,61.1,61.1,5633.0,58.7637,58.7637,58.7445,58.7445,5633.0
2024-05-20 11:35:00,61.1,61.13,61.08,61.11,9433.0,58.7445,58.7733,58.7252,58.7541,9433.0
2024-05-20 11:40:00,61.11,61.14,61.07,61.08,8860.0,58.7541,58.7829,58.7156,58.7252,8860.0
2024-05-20 11:45:00,61.06,61.06,61.0,61.06,7072.0,58.706,58.706,58.6483,58.706,7072.0
2024-05-20 11:50:00,61.05,61.1,61.05,61.07,9120.0,58.6964,58.7445,58.6964,58.7156,9120.0
2024-05-20 11:55:00,61.07,61.1,61.07,61.09,5746.0,58.7156,58.7445,58.7156,58.7348,5746.0
2024-05-20 12:00:00,61.09,61.1,61.05,61.07,12486.0,58.7348,58.7445,58.6964,58.7156,12486.0
2024-05-20 12:05:00,61.07,61.07,61.01,61.04,14543.0,58.7156,58.7156,58.6579,58.6868,14543.0
2024-05-20 12:10:00,61.03,61.07,61.03,61.06,6233.0,58.6772,58.7156,58.6772,58.706,6233.0
2024-05-20 12:15:00,61.07,61.07,61.0,61.01,9863.0,58.7156,58.7156,58.6483,58.6579,9863.0
2024-05-20 12:20:00,61.02,61.04,61.01,61.04,7969.0,58.6675,58.6868,58.6579,58.6868,7969.0
2024-05-20 12:25:00,61.03,61.06,61.01,61.05,6569.0,58.6772,58.706,58.6579,58.6964,6569.0
2024-05-20 12:30:00,61.05,61.05,61.02,61.05,5913.0,58.6964,58.6964,58.6675,58.6964,5913.0
2024-05-20 12:35:00,61.04,61.08,61.04,61.07,7552.0,58.6868,58.7252,58.6868,58.7156,7552.0
2024-05-20 12:40:00,61.07,61.09,61.03,61.04,8085.0,58.7156,58.7348,58.6772,58.6868,8085.0
2024-05-20 12:45:00,61.05,61.06,61.01,61.05,9105.0,58.6964,58.706,58.6579,58.6964,9105.0
2024-05-20 12:50:00,61.06,61.08,61.04,61.06,9932.0,58.706,58.7252,58.6868,58.706,9932.0
2024-05-20 12:55:00,61.05,61.13,61.05,61.12,8053.0,58.6964,58.7733,58.6964,58.7637,8053.0
2024-05-20 13:00:00,61.13,61.17,61.13,61.16,4201.0,58.7733,58.8118,58.7733,58.8021,4201.0
2024-05-20 13:05:00,61.17,61.2,61.16,61.2,7987.0,58.8118,58.8406,58.8021,58.8406,7987.0
2024-05-20 13:10:00,61.2,61.26,61.2,61.26,10743.0,58.8406,58.8983,58.8406,58.8983,10743.0
2024-05-20 13:15:00,61.26,61.28,61.18,61.18,14453.0,58.8983,58.9175,58.8214,58.8214,14453.0
2024-05-20 13:20:00,61.18,61.23,61.16,61.19,13261.0,58.8214,58.8694,58.8021,58.831,13261.0
2024-05-20 13:25:00,61.19,61.24,61.16,61.19,81414.0,58.831,58.8791,58.8021,58.831,81414.0
2024-05-20 13:30:00,61.18,61.21,61.15,61.16,16667.0,58.8214,58.8502,58.7925,58.8021,16667.0
2024-05-20 13:35:00,61.16,61.17,61.11,61.11,16204.0,58.8021,58.8118,58.7541,58.7541,16204.0
2024-05-20 13:40:00,61.1,61.15,61.07,61.12,15792.0,58.7445,58.7925,58.7156,58.7637,15792.0
2024-05-20 13:45:00,61.13,61.15,61.09,61.11,13111.0,58.7733,58.7925,58.7348,58.7541,13111.0
2024-05-20 13:50:00,61.11,61.12,61.04,61.07,26488.0,58.7541,58.7637,58.6868,58.7156,26488.0
2024-05-20 13:55:00,61.07,61.08,61.05,61.08,8311.0,58.7156,58.7252,58.6964,58.7252,8311.0
2024-05-20 14:00:00,61.07,61.07,60.99,60.99,21700.0,58.7156,58.7156,58.6387,58.6387,21700.0
2024-05-20 14:05:00,60.99,61.02,60.96,60.98,19857.0,58.6387,58.6675,58.6099,58.6291,19857.0
2024-05-20 14:10:00,60.98,60.98,60.86,60.91,16899.0,58.6291,58.6291,58.5137,58.5618,16899.0
2024-05-20 14:15:00,60.91,60.92,60.87,60.88,11390.0,58.5618,58.5714,58.5233,58.5329,11390.0
2024-05-20 14:20:00,60.87,60.98,60.87,60.93,28445.0,58.5233,58.6291,58.5233,58.581,28445.0
2024-05-20 14:25:00,60.93,60.99,60.93,60.98,10258.0,58.581,58.6387,58.581,58.6291,10258.0
2024-05-20 14:30:00,60.99,61.02,60.98,61.0,9110.0,58.6387,58.6675,58.6291,58.6483,9110.0
2024-05-20 14:35:00,60.99,61.03,60.99,61.03,17214.0,58.6387,58.6772,58.6387,58.6772,17214.0
2024-05-20 14:40:00,61.04,61.07,61.01,61.02,18391.0,58.6868,58.7156,58.6579,58.6675,18391.0
2024-05-20 14:45:00,61.01,61.05,61.0,61.04,11516.0,58.6579,58.6964,58.6483,58.6868,11516.0
2024-05-20 14:50:00,61.04,61.04,61.0,61.01,14261.0,58.6868,58.6868,58.6483,58.6579,14261.0
2024-05-20 14:55:00,61.02,61.04,61.01,61.03,9072.0,58.6675,58.6868,58.6579,58.6772,9072.0
2024-05-20 15:00:00,61.03,61.04,61.0,61.01,12021.0,58.6772,58.6868,58.6483,58.6579,12021.0
2024-05-20 15:05:00,61.01,61.02,60.99,61.02,12803.0,58.6579,58.6675,58.6387,58.6675,12803.0
2024-05-20 15:10:00,61.03,61.03,60.95,60.97,26573.0,58.6772,58.6772,58.6002,58.6195,26573.0
2024-05-20 15:15:00,60.97,61.0,60.95,60.95,12580.0,58.6195,58.6483,58.6002,58.6002,12580.0
2024-05-20 15:20:00,60.96,61.02,60.95,61.02,20636.0,58.6099,58.6675,58.6002,58.6675,20636.0
2024-05-20 15:25:00,61.02,61.05,60.99,61.05,15744.0,58.6675,58.6964,58.6387,58.6964,15744.0
2024-05-20 15:30:00,61.05,61.11,61.05,61.08,29777.0,58.6964,58.7541,58.6964,58.7252,29777.0
2024-05-20 15:35:00,61.08,61.14,61.07,61.13,24095.0,58.7252,58.7829,58.7156,58.7733,24095.0
2024-05-20 15:40:00,61.14,61.17,61.1,61.11,44831.0,58.7829,58.8118,58.7445,58.7541,44831.0
2024-05-20 15:45:00,61.1,61.11,60.95,61.02,32913.0,58.7445,58.7541,58.6002,58.6675,32913.0
2024-05-20 15:50:00,61.01,61.02,60.91,60.91,57294.0,58.6579,58.6675,58.5618,58.5618,57294.0
2024-05-20 15:55:00,60.92,60.94,60.82,60.87,208270.0,58.5714,58.5906,58.4752,58.5233,208270.0
2024-05-21 09:30:00,60.83,61.13,60.81,61.13,47773.0,58.4849,58.7733,58.4656,58.7733,47773.0
2024-05-21 09:35:00,61.09,61.2,60.98,61.18,21711.0,58.7348,58.8406,58.6291,58.8214,21711.0
2024-05-21 09:40:00,61.22,61.42,61.22,61.42,30695.0,58.8598,59.0521,58.8598,59.0521,30695.0
2024-05-21 09:45:00,61.44,61.55,61.42,61.47,19262.0,59.0713,59.1771,59.0521,59.1002,19262.0
2024-05-21 09:50:00,61.47,61.51,61.41,61.42,12856.0,59.1002,59.1386,59.0425,59.0521,12856.0
2024-05-21 09:55:00,61.43,61.48,61.3,61.3,24530.0,59.0617,59.1098,58.9367,58.9367,24530.0
2024-05-21 10:00:00,61.32,61.37,61.1,61.12,19222.0,58.956,59.004,58.7445,58.7637,19222.0
2024-05-21 10:05:00,61.14,61.16,61.03,61.04,18901.0,58.7829,58.8021,58.6772,58.6868,18901.0
2024-05-21 10:10:00,61.06,61.11,61.02,61.07,20444.0,58.706,58.7541,58.6675,58.7156,20444.0
2024-05-21 10:15:00,61.06,61.08,61.02,61.07,24395.0,58.706,58.7252,58.6675,58.7156,24395.0
2024-05-21 10:20:00,61.08,61.19,61.07,61.17,20066.0,58.7252,58.831,58.7156,58.8118,20066.0
2024-05-21 10:25:00,61.15,61.18,61.08,61.09,13863.0,58.7925,58.8214,58.7252,58.7348,13863.0
2024-05-21 10:30:00,61.11,61.11,61.01,61.03,13004.0,58.7541,58.7541,58.6579,58.6772,13004.0
2024-05-21 10:35:00,61.03,61.1,60.98,61.07,22448.0,58.6772,58.7445,58.6291,58.7156,22448.0
2024-05-21 10:40:00,61.07,61.12,61.04,61.1,6932.0,58.7156,58.7637,58.6868,58.7445,6932.0
2024-05-21 10:45:00,61.1,61.16,61.07,61.16,7005.0,58.7445,58.8021,58.7156,58.8021,7005.0
2024-05-21 10:50:00,61.16,61.22,61.16,61.21,10058.0,58.8021,58.8598,58.8021,58.8502,10058.0
2024-05-21 10:55:00,61.21,61.25,61.2,61.2,10441.0,58.8502,58.8887,58.8406,58.8406,10441.0
2024-05-21 11:00:00,61.18,61.2,61.14,61.2,8441.0,58.8214,58.8406,58.7829,58.8406,8441.0
2024-05-21 11:05:00,61.2,61.29,61.2,61.24,6975.0,58.8406,58.9271,58.8406,58.8791,6975.0
2024-05-21 11:10:00,61.25,61.26,61.22,61.22,6824.0,58.8887,58.8983,58.8598,58.8598,6824.0
2024-05-21 11:15:00,61.23,61.26,61.23,61.25,8858.0,58.8694,58.8983,58.8694,58.8887,8858.0
2024-05-21 11:20:00,61.24,61.28,61.22,61.25,15060.0,58.8791,58.9175,58.8598,58.8887,15060.0
2024-05-21 11:25:00,61.25,61.25,61.18,61.2,9856.0,58.8887,58.8887,58.8214,58.8406,9856.0
2024-05-21 11:30:00,61.2,61.2,61.13,61.15,10247.0,58.8406,58.8406,58.7733,58.7925,10247.0
2024-05-21 11:35:00,61.14,61.14,61.09,61.12,16706.0,58.7829,58.7829,58.7348,58.7637,16706.0
2024-05-21 11:40:00,61.12,61.12,61.05,61.05,13231.0,58.7637,58.7637,58.6964,58.6964,13231.0
2024-05-21 11:45:00,61.04,61.12,61.03,61.09,9635.0,58.6868,58.7637,58.6772,58.7348,9635.0
2024-05-21 11:50:00,61.09,61.1,61.05,61.05,7594.0,58.7348,58.7445,58.6964,58.6964,7594.0
2024-05-21 11:55:00,61.05,61.13,61.05,61.12,8829.0,58.6964,58.7733,58.6964,58.7637,8829.0
2024-05-21 12:00:00,61.1,61.1,61.04,61.05,7887.0,58.7445,58.7445,58.6868,58.6964,7887.0
2024-05-21 12:05:00,61.04,61.04,60.98,61.0,9682.0,58.6868,58.6868,58.6291,58.6483,9682.0
2024-05-21 12:10:00,61.0,61.03,60.99,61.0,6721.0,58.6483,58.6772,58.6387,58.6483,6721.0
2024-05-21 12:15:00,60.99,61.01,60.93,60.95,8934.0,58.6387,58.6579,58.581,58.6002,8934.0
2024-05-21 12:20:00,60.94,60.99,60.93,60.96,6829.0,58.5906,58.6387,58.581,58.6099,6829.0
2024-05-21 12:25:00,60.97,60.98,60.9,60.92,12763.0,58.6195,58.6291,58.5522,58.5714,12763.0
2024-05-21 12:30:00,60.93,60.95,60.91,60.91,8858.0,58.581,58.6002,58.5618,58.5618,8858.0
2024-05-21 12:35:00,60.92,60.94,60.91,60.94,6511.0,58.5714,58.5906,58.5618,58.5906,6511.0
2024-05-21 12:40:00,60.94,61.02,60.94,60.98,11136.0,58.5906,58.6675,58.5906,58.6291,11136.0
2024-05-21 12:45:00,61.01,61.04,61.0,61.03,12366.0,58.6579,58.6868,58.6483,58.6772,12366.0
2024-05-21 12:50:00,61.04,61.08,61.04,61.06,7661.0,58.6868,58.7252,58.6868,58.706,7661.0
2024-05-21 12:55:00,61.05,61.09,61.05,61.08,9945.0,58.6964,58.7348,58.6964,58.7252,9945.0
2024-05-21 13:00:00,61.09,61.09,61.01,61.04,15524.0,58.7348,58.7348,58.6579,58.6868,15524.0
2024-05-21 13:05:00,61.04,61.14,61.04,61.1,10629.0,58.6868,58.7829,58.6868,58.7445,10629.0
2024-05-21 13:10:00,61.12,61.14,61.09,61.11,8193.0,58.7637,58.7829,58.7348,58.7541,8193.0
2024-05-21 13:15:00,61.11,61.18,61.11,61.13,11029.0,58.7541,58.8214,58.7541,58.7733,11029.0
2024-05-21 13:20:00,61.13,61.15,61.13,61.15,3835.0,58.7733,58.7925,58.7733,58.7925,3835.0
2024-05-21 13:25:00,61.16,61.16,61.13,61.14,7818.0,58.8021,58.8021,58.7733,58.7829,7818.0
2024-05-21 13:30:00,61.14,61.16,61.08,61.1,21453.0,58.7829,58.8021,58.7252,58.7445,21453.0
2024-05-21 13:35:00,61.09,61.11,61.09,61.1,6160.0,58.7348,58.7541,58.7348,58.7445,6160.0
2024-05-21 13:40:00,61.11,61.12,61.09,61.12,11004.0,58.7541,58.7637,58.7348,58.7637,11004.0
2024-05-21 13:45:00,61.12,61.18,61.12,61.17,3134.0,58.7637,58.8214,58.7637,58.8118,3134.0
2024-05-21 13:50:00,61.17,61.19,61.16,61.17,16874.0,58.8118,58.831,58.8021,58.8118,16874.0
2024-05-21 13:55:00,61.16,61.21,61.16,61.18,12580.0,58.8021,58.8502,58.8021,58.8214,12580.0
2024-05-21 14:00:00,61.17,61.18,61.14,61.17,12398.0,58.8118,58.8214,58.7829,58.8118,12398.0
2024-05-21 14:05:00,61.18,61.24,61.18,61.22,6567.0,58.8214,58.8791,58.8214,58.8598,6567.0
2024-05-21 14:10:00,61.23,61.23,61.14,61.15,9531.0,58.8694,58.8694,58.7829,58.7925,9531.0
2024-05-21 14:15:00,61.16,61.22,61.15,61.16,17557.0,58.8021,58.8598,58.7925,58.8021,17557.0
2024-05-21 14:20:00,61.17,61.19,61.16,61.18,8884.0,58.8118,58.831,58.8021,58.8214,8884.0
2024-05-21 14:25:00,61.19,61.21,61.17,61.19,13651.0,58.831,58.8502,58.8118,58.831,13651.0
2024-05-21 14:30:00,61.21,61.23,61.19,61.21,18107.0,58.8502,58.8694,58.831,58.8502,18107.0
2024-05-21 14:35:00,61.21,61.24,61.17,61.18,10038.0,58.8502,58.8791,58.8118,58.8214,10038.0
2024-05-21 14:40:00,61.18,61.19,61.17,61.18,12558.0,58.8214,58.831,58.8118,58.8214,12558.0
2024-05-21 14:45:00,61.18,61.2,61.18,61.2,8284.0,58.8214,58.8406,58.8214,58.8406,8284.0
2024-05-21 14:50:00,61.2,61.2,61.13,61.15,14597.0,58.8406,58.8406,58.7733,58.7925,14597.0
2024-05-21 14:55:00,61.17,61.17,61.12,61.16,37371.0,58.8118,58.8118,58.7637,58.8021,37371.0
2024-05-21 15:00:00,61.16,61.18,61.15,61.17,9206.0,58.8021,58.8214,58.7925,58.8118,9206.0
2024-05-21 15:05:00,61.17,61.18,61.15,61.17,5862.0,58.8118,58.8214,58.7925,58.8118,5862.0
2024-05-21 15:10:00,61.18,61.24,61.17,61.2,24110.0,58.8214,58.8791,58.8118,58.8406,24110.0
2024-05-21 15:15:00,61.2,61.24,61.19,61.22,49802.0,58.8406,58.8791,58.831,58.8598,49802.0
2024-05-21 15:20:00,61.21,61.22,61.18,61.18,51007.0,58.8502,58.8598,58.8214,58.8214,51007.0
2024-05-21 15:25:00,61.19,61.21,61.18,61.2,27294.0,58.831,58.8502,58.8214,58.8406,27294.0
2024-05-21 15:30:00,61.21,61.39,61.21,61.39,61886.0,58.8502,59.0233,58.8502,59.0233,61886.0
2024-05-21 15:35:00,61.4,61.42,61.34,61.38,34601.0,59.0329,59.0521,58.9752,59.0137,34601.0
2024-05-21 15:40:00,61.38,61.44,61.37,61.42,40381.0,59.0137,59.0713,59.004,59.0521,40381.0
2024-05-21 15:45:00,61.42,61.44,61.23,61.24,70628.0,59.0521,59.0713,58.8694,58.8791,70628.0
2024-05-21 15:50:00,61.26,61.42,61.24,61.3,72441.0,58.8983,59.0521,58.8791,58.9367,72441.0
2024-05-21 15:55:00,61.31,61.37,61.24,61.26,167458.0,58.9464,59.004,58.8791,58.8983,167458.0
2024-05-22 09:30:00,60.63,60.91,60.63,60.84,47688.0,58.2926,58.5618,58.2926,58.4945,47688.0
2024-05-22 09:35:00,60.85,60.89,60.72,60.73,12357.0,58.5041,58.5426,58.3791,58.3887,12357.0
2024-05-22 09:40:00,60.73,61.05,60.72,61.05,13606.0,58.3887,58.6964,58.3791,58.6964,13606.0
2024-05-22 09:45:00,61.07,61.07,60.92,60.93,15883.0,58.7156,58.7156,58.5714,58.581,15883.0
2024-05-22 09:50:00,60.94,61.18,60.9,61.18,14686.0,58.5906,58.8214,58.5522,58.8214,14686.0
2024-05-22 09:55:00,61.18,61.31,61.16,61.31,12824.0,58.8214,58.9464,58.8021,58.9464,12824.0
2024-05-22 10:00:00,61.34,61.55,61.34,61.53,21335.0,58.9752,59.1771,58.9752,59.1579,21335.0
2024-05-22 10:05:00,61.55,61.62,61.42,61.46,33323.0,59.1771,59.2444,59.0521,59.0906,33323.0
2024-05-22 10:10:00,61.48,61.63,61.47,61.55,15640.0,59.1098,59.254,59.1002,59.1771,15640.0
2024-05-22 10:15:00,61.57,61.64,61.56,61.63,25456.0,59.1963,59.2636,59.1867,59.254,25456.0
2024-05-22 10:20:00,61.65,61.7,61.64,61.68,19181.0,59.2733,59.3213,59.2636,59.3021,19181.0
2024-05-22 10:25:00,61.67,61.7,61.62,61.64,12610.0,59.2925,59.3213,59.2444,59.2636,12610.0
2024-05-22 10:30:00,61.65,61.86,61.6,61.78,29130.0,59.2733,59.4752,59.2252,59.3982,29130.0
2024-05-22 10:35:00,61.77,61.77,61.64,61.64,15804.0,59.3886,59.3886,59.2636,59.2636,15804.0
2024-05-22 10:40:00,61.64,61.68,61.59,61.65,12763.0,59.2636,59.3021,59.2156,59.2733,12763.0
2024-05-22 10:45:00,61.65,61.67,61.59,61.63,15805.0,59.2733,59.2925,59.2156,59.254,15805.0
2024-05-22 10:50:00,61.62,61.75,61.62,61.75,13958.0,59.2444,59.3694,59.2444,59.3694,13958.0
2024-05-22 10:55:00,61.74,61.8,61.74,61.78,15713.0,59.3598,59.4175,59.3598,59.3982,15713.0
2024-05-22 11:00:00,61.77,61.78,61.62,61.64,20826.0,59.3886,59.3982,59.2444,59.2636,20826.0
2024-05-22 11:05:00,61.64,61.64,61.53,61.53,18337.0,59.2636,59.2636,59.1579,59.1579,18337.0
2024-05-22 11:10:00,61.54,61.54,61.47,61.53,14861.0,59.1675,59.1675,59.1002,59.1579,14861.0
2024-05-22 11:15:00,61.53,61.53,61.46,61.49,17231.0,59.1579,59.1579,59.0906,59.1194,17231.0
2024-05-22 11:20:00,61.5,61.51,61.42,61.47,14679.0,59.129,59.1386,59.0521,59.1002,14679.0
2024-05-22 11:25:00,61.48,61.48,61.39,61.39,14859.0,59.1098,59.1098,59.0233,59.0233,14859.0
2024-05-22 11:30:00,61.37,61.5,61.35,61.49,22402.0,59.004,59.129,58.9848,59.1194,22402.0
2024-05-22 11:35:00,61.48,61.5,61.46,61.5,10203.0,59.1098,59.129,59.0906,59.129,10203.0
2024-05-22 11:40:00,61.5,61.62,61.49,61.62,16674.0,59.129,59.2444,59.1194,59.2444,16674.0
2024-05-22 11:45:00,61.62,61.62,61.55,61.57,19190.0,59.2444,59.2444,59.1771,59.1963,19190.0
2024-05-22 11:50:00,61.57,61.57,61.5,61.54,14553.0,59.1963,59.1963,59.129,59.1675,14553.0
2024-05-22 11:55:00,61.55,61.55,61.48,61.49,12046.0,59.1771,59.1771,59.1098,59.1194,12046.0
2024-05-22 12:00:00,61.49,61.59,61.49,61.59,10305.0,59.1194,59.2156,59.1194,59.2156,10305.0
2024-05-22 12:05:00,61.59,61.59,61.55,61.57,10105.0,59.2156,59.2156,59.1771,59.1963,10105.0
2024-05-22 12:10:00,61.57,61.57,61.49,61.52,13599.0,59.1963,59.1963,59.1194,59.1483,13599.0
2024-05-22 12:15:00,61.53,61.58,61.53,61.58,14257.0,59.1579,59.206,59.1579,59.206,14257.0
2024-05-22 12:20:00,61.57,61.68,61.57,61.67,17531.0,59.1963,59.3021,59.1963,59.2925,17531.0
2024-05-22 12:25:00,61.68,61.71,61.64,61.7,14985.0,59.3021,59.3309,59.2636,59.3213,14985.0
2024-05-22 12:30:00,61.7,61.76,61.67,61.73,18305.0,59.3213,59.379,59.2925,59.3502,18305.0
2024-05-22 12:35:00,61.73,61.77,61.71,61.73,11429.0,59.3502,59.3886,59.3309,59.3502,11429.0
2024-05-22 12:40:00,61.74,61.81,61.73,61.8,13359.0,59.3598,59.4271,59.3502,59.4175,13359.0
2024-05-22 12:45:00,61.8,61.84,61.8,61.83,17111.0,59.4175,59.4559,59.4175,59.4463,17111.0
2024-05-22 12:50:00,61.83,61.85,61.79,61.84,8651.0,59.4463,59.4655,59.4079,59.4559,8651.0
2024-05-22 12:55:00,61.84,61.88,61.81,61.83,12989.0,59.4559,59.4944,59.4271,59.4463,12989.0
2024-05-22 13:00:00,61.83,61.86,61.83,61.86,6316.0,59.4463,59.4752,59.4463,59.4752,6316.0
2024-05-22 13:05:00,61.87,61.91,61.86,61.9,9600.0,59.4848,59.5232,59.4752,59.5136,9600.0
2024-05-22 13:10:00,61.9,61.92,61.85,61.87,17398.0,59.5136,59.5328,59.4655,59.4848,17398.0
2024-05-22 13:15:00,61.87,61.87,61.83,61.84,14770.0,59.4848,59.4848,59.4463,59.4559,14770.0
2024-05-22 13:20:00,61.84,61.86,61.77,61.79,16288.0,59.4559,59.4752,59.3886,59.4079,16288.0
2024-05-22 13:25:00,61.78,61.84,61.78,61.83,19227.0,59.3982,59.4559,59.3982,59.4463,19227.0
2024-05-22 13:30:00,61.84,61.87,61.83,61.87,5823.0,59.4559,59.4848,59.4463,59.4848,5823.0
2024-05-22 13:35:00,61.86,61.87,61.75,61.75,24173.0,59.4752,59.4848,59.3694,59.3694,24173.0
2024-05-22 13:40:00,61.75,61.84,61.75,61.8,11589.0,59.3694,59.4559,59.3694,59.4175,11589.0
2024-05-22 13:45:00,61.81,61.87,61.81,61.86,9668.0,59.4271,59.4848,59.4271,59.4752,9668.0
2024-05-22 13:50:00,61.86,61.9,61.86,61.9,7813.0,59.4752,59.5136,59.4752,59.5136,7813.0
2024-05-22 13:55:00,61.9,61.91,61.85,61.87,12196.0,59.5136,59.5232,59.4655,59.4848,12196.0
2024-05-22 14:00:00,61.88,61.88,61.73,61.78,35459.0,59.4944,59.4944,59.3502,59.3982,35459.0
2024-05-22 14:05:00,61.78,61.79,61.74,61.76,17316.0,59.3982,59.4079,59.3598,59.379,17316.0
2024-05-22 14:10:00,61.77,61.78,61.69,61.69,21109.0,59.3886,59.3982,59.3117,59.3117,21109.0
2024-05-22 14:15:00,61.68,61.72,61.65,61.72,14073.0,59.3021,59.3406,59.2733,59.3406,14073.0
2024-05-22 14:20:00,61.72,61.72,61.67,61.71,19887.0,59.3406,59.3406,59.2925,59.3309,19887.0
2024-05-22 14:25:00,61.71,61.73,61.58,61.59,14076.0,59.3309,59.3502,59.206,59.2156,14076.0
2024-05-22 14:30:00,61.59,61.6,61.55,61.6,9540.0,59.2156,59.2252,59.1771,59.2252,9540.0
2024-05-22 14:35:00,61.59,61.62,61.59,61.6,11958.0,59.2156,59.2444,59.2156,59.2252,11958.0
2024-05-22 14:40:00,61.6,61.62,61.51,61.53,11811.0,59.2252,59.2444,59.1386,59.1579,11811.0
2024-05-22 14:45:00,61.53,61.62,61.53,61.61,12323.0,59.1579,59.2444,59.1579,59.2348,12323.0
2024-05-22 14:50:00,61.61,61.63,61.6,61.62,10388.0,59.2348,59.254,59.2252,59.2444,10388.0
2024-05-22 14:55:00,61.63,61.66,61.62,61.66,12324.0,59.254,59.2829,59.2444,59.2829,12324.0
2024-05-22 15:00:00,61.65,61.74,61.65,61.73,12069.0,59.2733,59.3598,59.2733,59.3502,12069.0
2024-05-22 15:05:00,61.73,61.75,61.68,61.72,18108.0,59.3502,59.3694,59.3021,59.3406,18108.0
2024-05-22 15:10:00,61.72,61.75,61.71,61.71,26348.0,59.3406,59.3694,59.3309,59.3309,26348.0
2024-05-22 15:15:00,61.71,61.75,61.71,61.75,27762.0,59.3309,59.3694,59.3309,59.3694,27762.0
2024-05-22 15:20:00,61.75,61.82,61.75,61.81,24554.0,59.3694,59.4367,59.3694,59.4271,24554.0
2024-05-22 15:25:00,61.81,61.86,61.81,61.85,37110.0,59.4271,59.4752,59.4271,59.4655,37110.0
2024-05-22 15:30:00,61.85,61.85,61.77,61.8,26769.0,59.4655,59.4655,59.3886,59.4175,26769.0
2024-05-22 15:35:00,61.81,61.97,61.81,61.97,30438.0,59.4271,59.5809,59.4271,59.5809,30438.0
2024-05-22 15:40:00,61.97,61.98,61.84,61.9,72518.0,59.5809,59.5905,59.4559,59.5136,72518.0
2024-05-22 15:45:00,61.91,61.96,61.77,61.8,39062.0,59.5232,59.5713,59.3886,59.4175,39062.0
2024-05-22 15:50:00,61.81,61.91,61.78,61.89,50240.0,59.4271,59.5232,59.3982,59.504,50240.0
2024-05-22 15:55:00,61.89,61.94,61.79,61.91,261326.0,59.504,59.5521,59.4079,59.5232,261326.0
2024-05-23 09:30:00,61.69,61.75,61.2,61.27,59665.0,59.3117,59.3694,58.8406,58.9079,59665.0
2024-05-23 09:35:00,61.23,61.78,61.23,61.78,15708.0,58.8694,59.3982,58.8694,59.3982,15708.0
2024-05-23 09:40:00,61.78,61.97,61.66,61.97,26550.0,59.3982,59.5809,59.2829,59.5809,26550.0
2024-05-23 09:45:00,61.95,62.09,61.9,62.09,38455.0,59.5617,59.6963,59.5136,59.6963,38455.0
2024-05-23 09:50:00,62.08,62.24,61.97,62.1,60527.0,59.6867,59.8405,59.5809,59.7059,60527.0
2024-05-23 09:55:00,62.12,62.48,62.1,62.47,58234.0,59.7251,60.0713,59.7059,60.0616,58234.0
2024-05-23 10:00:00,62.46,62.46,62.23,62.27,31206.0,60.052,60.052,59.8309,59.8693,31206.0
2024-05-23 10:05:00,62.26,62.27,61.88,61.89,30145.0,59.8597,59.8693,59.4944,59.504,30145.0
2024-05-23 10:10:00,61.88,61.9,61.7,61.81,21233.0,59.4944,59.5136,59.3213,59.4271,21233.0
2024-05-23 10:15:00,61.82,61.82,61.7,61.72,21255.0,59.4367,59.4367,59.3213,59.3406,21255.0
2024-05-23 10:20:00,61.72,61.75,61.61,61.69,20402.0,59.3406,59.3694,59.2348,59.3117,20402.0
2024-05-23 10:25:00,61.7,61.7,61.6,61.66,21567.0,59.3213,59.3213,59.2252,59.2829,21567.0
2024-05-23 10:30:00,61.64,61.72,61.56,61.57,18099.0,59.2636,59.3406,59.1867,59.1963,18099.0
2024-05-23 10:35:00,61.56,61.73,61.55,61.73,16451.0,59.1867,59.3502,59.1771,59.3502,16451.0
2024-05-23 10:40:00,61.73,61.74,61.6,61.6,16688.0,59.3502,59.3598,59.2252,59.2252,16688.0
2024-05-23 10:45:00,61.59,61.67,61.58,61.64,20021.0,59.2156,59.2925,59.206,59.2636,20021.0
2024-05-23 10:50:00,61.64,61.69,61.64,61.67,14470.0,59.2636,59.3117,59.2636,59.2925,14470.0
2024-05-23 10:55:00,61.67,61.92,61.67,61.92,10817.0,59.2925,59.5328,59.2925,59.5328,10817.0
2024-05-23 11:00:00,61.91,62.0,61.87,61.88,26019.0,59.5232,59.6098,59.4848,59.4944,26019.0
2024-05-23 11:05:00,61.9,61.93,61.86,61.92,21723.0,59.5136,59.5425,59.4752,59.5328,21723.0
2024-05-23 11:10:00,61.91,61.91,61.74,61.77,16472.0,59.5232,59.5232,59.3598,59.3886,16472.0
2024-05-23 11:15:00,61.77,61.86,61.76,61.84,17063.0,59.3886,59.4752,59.379,59.4559,17063.0
2024-05-23 11:20:00,61.85,61.86,61.68,61.71,22358.0,59.4655,59.4752,59.3021,59.3309,22358.0
2024-05-23 11:25:00,61.69,61.73,61.66,61.72,14736.0,59.3117,59.3502,59.2829,59.3406,14736.0
2024-05-23 11:30:00,61.72,61.75,61.61,61.61,21410.0,59.3406,59.3694,59.2348,59.2348,21410.0
2024-05-23 11:35:00,61.61,61.64,61.57,61.64,14171.0,59.2348,59.2636,59.1963,59.2636,14171.0
2024-05-23 11:40:00,61.63,61.63,61.52,61.53,13999.0,59.254,59.254,59.1483,59.1579,13999.0
2024-05-23 11:45:00,61.52,61.55,61.37,61.37,11830.0,59.1483,59.1771,59.004,59.004,11830.0
2024-05-23 11:50:00,61.38,61.44,61.34,61.44,14188.0,59.0137,59.0713,58.9752,59.0713,14188.0
2024-05-23 11:55:00,61.45,61.48,61.38,61.39,10694.0,59.081,59.1098,59.0137,59.0233,10694.0
2024-05-23 12:00:00,61.39,61.41,61.35,61.35,16902.0,59.0233,59.0425,58.9848,58.9848,16902.0
2024-05-23 12:05:00,61.35,61.43,61.34,61.42,12110.0,58.9848,59.0617,58.9752,59.0521,12110.0
2024-05-23 12:10:00,61.42,61.45,61.39,61.43,13640.0,59.0521,59.081,59.0233,59.0617,13640.0
2024-05-23 12:15:00,61.42,61.42,61.36,61.37,14085.0,59.0521,59.0521,58.9944,59.004,14085.0
2024-05-23 12:20:00,61.39,61.4,61.33,61.38,12396.0,59.0233,59.0329,58.9656,59.0137,12396.0
2024-05-23 12:25:00,61.37,61.46,61.37,61.43,20334.0,59.004,59.0906,59.004,59.0617,20334.0
2024-05-23 12:30:00,61.44,61.47,61.41,61.41,12478.0,59.0713,59.1002,59.0425,59.0425,12478.0
2024-05-23 12:35:00,61.41,61.43,61.32,61.32,11486.0,59.0425,59.0617,58.956,58.956,11486.0
2024-05-23 12:40:00,61.3,61.3,61.22,61.22,13959.0,58.9367,58.9367,58.8598,58.8598,13959.0
2024-05-23 12:45:00,61.21,61.24,61.14,61.15,13840.0,58.8502,58.8791,58.7829,58.7925,13840.0
2024-05-23 12:50:00,61.15,61.2,61.14,61.19,17329.0,58.7925,58.8406,58.7829,58.831,17329.0
2024-05-23 12:55:00,61.19,61.2,61.1,61.12,21250.0,58.831,58.8406,58.7445,58.7637,21250.0
2024-05-23 13:00:00,61.12,61.15,61.02,61.08,25227.0,58.7637,58.7925,58.6675,58.7252,25227.0
2024-05-23 13:05:00,61.08,61.14,61.07,61.14,17502.0,58.7252,58.7829,58.7156,58.7829,17502.0
2024-05-23 13:10:00,61.13,61.14,61.07,61.08,14921.0,58.7733,58.7829,58.7156,58.7252,14921.0
2024-05-23 13:15:00,61.07,61.08,61.01,61.01,19783.0,58.7156,58.7252,58.6579,58.6579,19783.0
2024-05-23 13:20:00,61.01,61.09,60.99,61.09,11060.0,58.6579,58.7348,58.6387,58.7348,11060.0
2024-05-23 13:25:00,61.08,61.14,61.07,61.13,14663.0,58.7252,58.7829,58.7156,58.7733,14663.0
2024-05-23 13:30:00,61.12,61.17,61.09,61.09,22269.0,58.7637,58.8118,58.7348,58.7348,22269.0
2024-05-23 13:35:00,61.09,61.16,61.09,61.16,20978.0,58.7348,58.8021,58.7348,58.8021,20978.0
2024-05-23 13:40:00,61.15,61.26,61.15,61.18,15378.0,58.7925,58.8983,58.7925,58.8214,15378.0
2024-05-23 13:45:00,61.19,61.21,61.12,61.15,15658.0,58.831,58.8502,58.7637,58.7925,15658.0
2024-05-23 13:50:00,61.15,61.19,61.14,61.16,12859.0,58.7925,58.831,58.7829,58.8021,12859.0
2024-05-23 13:55:00,61.15,61.15,61.08,61.12,14763.0,58.7925,58.7925,58.7252,58.7637,14763.0
2024-05-23 14:00:00,61.11,61.11,61.0,61.02,25297.0,58.7541,58.7541,58.6483,58.6675,25297.0
2024-05-23 14:05:00,61.01,61.04,60.99,61.03,22099.0,58.6579,58.6868,58.6387,58.6772,22099.0
2024-05-23 14:10:00,61.04,61.12,61.04,61.11,14419.0,58.6868,58.7637,58.6868,58.7541,14419.0
2024-05-23 14:15:00,61.11,61.11,61.0,61.01,21516.0,58.7541,58.7541,58.6483,58.6579,21516.0
2024-05-23 14:20:00,61.0,61.06,60.99,61.01,11607.0,58.6483,58.706,58.6387,58.6579,11607.0
2024-05-23 14:25:00,61.01,61.04,60.93,60.97,20718.0,58.6579,58.6868,58.581,58.6195,20718.0
2024-05-23 14:30:00,60.97,61.05,60.96,61.04,17502.0,58.6195,58.6964,58.6099,58.6868,17502.0
2024-05-23 14:35:00,61.04,61.11,61.03,61.09,16757.0,58.6868,58.7541,58.6772,58.7348,16757.0
2024-05-23 14:40:00,61.1,61.1,61.05,61.09,20422.0,58.7445,58.7445,58.6964,58.7348,20422.0
2024-05-23 14:45:00,61.09,61.12,61.07,61.12,18255.0,58.7348,58.7637,58.7156,58.7637,18255.0
2024-05-23 14:50:00,61.1,61.12,61.06,61.07,13001.0,58.7445,58.7637,58.706,58.7156,13001.0
2024-05-23 14:55:00,61.07,61.07,60.99,61.01,19952.0,58.7156,58.7156,58.6387,58.6579,19952.0
2024-05-23 15:00:00,61.01,61.01,60.95,60.98,10376.0,58.6579,58.6579,58.6002,58.6291,10376.0
2024-05-23 15:05:00,60.99,61.06,60.89,60.94,34438.0,58.6387,58.706,58.5426,58.5906,34438.0
2024-05-23 15:10:00,60.95,61.04,60.95,61.03,30381.0,58.6002,58.6868,58.6002,58.6772,30381.0
2024-05-23 15:15:00,61.03,61.14,61.03,61.08,16208.0,58.6772,58.7829,58.6772,58.7252,16208.0
2024-05-23 15:20:00,61.09,61.1,61.02,61.03,13169.0,58.7348,58.7445,58.6675,58.6772,13169.0
2024-05-23 15:25:00,61.02,61.05,61.0,61.04,28528.0,58.6675,58.6964,58.6483,58.6868,28528.0
2024-05-23 15:30:00,61.04,61.04,60.99,61.0,30995.0,58.6868,58.6868,58.6387,58.6483,30995.0
2024-05-23 15:35:00,61.01,61.03,60.93,60.93,43108.0,58.6579,58.6772,58.581,58.581,43108.0
2024-05-23 15:40:00,60.94,61.01,60.93,61.0,61161.0,58.5906,58.6579,58.581,58.6483,61161.0
2024-05-23 15:45:00,61.0,61.01,60.75,60.78,101335.0,58.6483,58.6579,58.4079,58.4368,101335.0
2024-05-23 15:50:00,60.77,60.79,60.66,60.7,115308.0,58.4272,58.4464,58.3214,58.3599,115308.0
2024-05-23 15:55:00,60.71,60.76,60.62,60.72,256151.0,58.3695,58.4176,58.283,58.3791,256151.0
2024-05-24 09:30:00,60.92,61.09,60.88,61.02,55835.0,58.5714,58.7348,58.5329,58.6675,55835.0
2024-05-24 09:35:00,61.02,61.26,61.01,61.12,18036.0,58.6675,58.8983,58.6579,58.7637,18036.0
2024-05-24 09:40:00,61.12,61.13,60.99,61.03,24144.0,58.7637,58.7733,58.6387,58.6772,24144.0
2024-05-24 09:45:00,61.03,61.07,60.98,60.99,12617.0,58.6772,58.7156,58.6291,58.6387,12617.0
2024-05-24 09:50:00,61.0,61.03,60.78,60.86,19640.0,58.6483,58.6772,58.4368,58.5137,19640.0
2024-05-24 09:55:00,60.87,60.92,60.78,60.78,19498.0,58.5233,58.5714,58.4368,58.4368,19498.0
2024-05-24 10:00:00,60.8,60.88,60.8,60.88,13701.0,58.456,58.5329,58.456,58.5329,13701.0
2024-05-24 10:05:00,60.86,60.89,60.76,60.77,15144.0,58.5137,58.5426,58.4176,58.4272,15144.0
2024-05-24 10:10:00,60.75,60.79,60.67,60.69,15710.0,58.4079,58.4464,58.331,58.3503,15710.0
2024-05-24 10:15:00,60.68,60.68,60.59,60.59,12320.0,58.3406,58.3406,58.2541,58.2541,12320.0
2024-05-24 10:20:00,60.59,60.71,60.59,60.71,13424.0,58.2541,58.3695,58.2541,58.3695,13424.0
2024-05-24 10:25:00,60.7,60.75,60.65,60.65,16251.0,58.3599,58.4079,58.3118,58.3118,16251.0
2024-05-24 10:30:00,60.65,60.66,60.57,60.6,11364.0,58.3118,58.3214,58.2349,58.2637,11364.0
2024-05-24 10:35:00,60.6,60.6,60.39,60.4,25045.0,58.2637,58.2637,58.0618,58.0714,25045.0
2024-05-24 10:40:00,60.39,60.43,60.33,60.36,15718.0,58.0618,58.1003,58.0041,58.033,15718.0
2024-05-24 10:45:00,60.38,60.53,60.31,60.53,13319.0,58.0522,58.1964,57.9849,58.1964,13319.0
2024-05-24 10:50:00,60.53,60.54,60.51,60.54,7379.0,58.1964,58.206,58.1772,58.206,7379.0
2024-05-24 10:55:00,60.54,60.57,60.53,60.55,8328.0,58.206,58.2349,58.1964,58.2157,8328.0
2024-05-24 11:00:00,60.55,60.57,60.43,60.57,21522.0,58.2157,58.2349,58.1003,58.2349,21522.0
2024-05-24 11:05:00,60.56,60.58,60.55,60.57,4827.0,58.2253,58.2445,58.2157,58.2349,4827.0
2024-05-24 11:10:00,60.57,60.61,60.56,60.61,10129.0,58.2349,58.2733,58.2253,58.2733,10129.0
2024-05-24 11:15:00,60.62,60.64,60.52,60.55,10658.0,58.283,58.3022,58.1868,58.2157,10658.0
2024-05-24 11:20:00,60.55,60.56,60.48,60.51,12471.0,58.2157,58.2253,58.1484,58.1772,12471.0
2024-05-24 11:25:00,60.51,60.52,60.46,60.51,15344.0,58.1772,58.1868,58.1291,58.1772,15344.0
2024-05-24 11:30:00,60.5,60.6,60.5,60.6,11789.0,58.1676,58.2637,58.1676,58.2637,11789.0
2024-05-24 11:35:00,60.6,60.64,60.55,60.59,22145.0,58.2637,58.3022,58.2157,58.2541,22145.0
2024-05-24 11:40:00,60.6,60.62,60.56,60.58,8285.0,58.2637,58.283,58.2253,58.2445,8285.0
2024-05-24 11:45:00,60.57,60.57,60.51,60.54,9577.0,58.2349,58.2349,58.1772,58.206,9577.0
2024-05-24 11:50:00,60.55,60.57,60.54,60.54,11195.0,58.2157,58.2349,58.206,58.206,11195.0
2024-05-24 11:55:00,60.55,60.66,60.55,60.63,22161.0,58.2157,58.3214,58.2157,58.2926,22161.0
2024-05-24 12:00:00,60.62,60.66,60.59,60.65,8514.0,58.283,58.3214,58.2541,58.3118,8514.0
2024-05-24 12:05:00,60.65,60.67,60.64,60.66,6572.0,58.3118,58.331,58.3022,58.3214,6572.0
2024-05-24 12:10:00,60.67,60.67,60.59,60.6,8940.0,58.331,58.331,58.2541,58.2637,8940.0
2024-05-24 12:15:00,60.6,60.62,60.46,60.49,18076.0,58.2637,58.283,58.1291,58.158,18076.0
2024-05-24 12:20:00,60.49,60.56,60.49,60.55,14301.0,58.158,58.2253,58.158,58.2157,14301.0
2024-05-24 12:25:00,60.55,60.6,60.54,60.57,12746.0,58.2157,58.2637,58.206,58.2349,12746.0
2024-05-24 12:30:00,60.57,60.64,60.56,60.64,8950.0,58.2349,58.3022,58.2253,58.3022,8950.0
2024-05-24 12:35:00,60.65,60.66,60.62,60.65,9093.0,58.3118,58.3214,58.283,58.3118,9093.0
2024-05-24 12:40:00,60.64,60.64,60.59,60.63,13144.0,58.3022,58.3022,58.2541,58.2926,13144.0
2024-05-24 12:45:00,60.63,60.63,60.59,60.59,13147.0,58.2926,58.2926,58.2541,58.2541,13147.0
2024-05-24 12:50:00,60.58,60.61,60.57,60.58,12388.0,58.2445,58.2733,58.2349,58.2445,12388.0
2024-05-24 12:55:00,60.58,60.64,60.58,60.59,10743.0,58.2445,58.3022,58.2445,58.2541,10743.0
2024-05-24 13:00:00,60.58,60.58,60.53,60.53,8676.0,58.2445,58.2445,58.1964,58.1964,8676.0
2024-05-24 13:05:00,60.53,60.58,60.52,60.57,10287.0,58.1964,58.2445,58.1868,58.2349,10287.0
2024-05-24 13:10:00,60.57,60.58,60.51,60.55,16232.0,58.2349,58.2445,58.1772,58.2157,16232.0
2024-05-24 13:15:00,60.55,60.57,60.54,60.56,10794.0,58.2157,58.2349,58.206,58.2253,10794.0
2024-05-24 13:20:00,60.56,60.58,60.55,60.56,8077.0,58.2253,58.2445,58.2157,58.2253,8077.0
2024-05-24 13:25:00,60.57,60.57,60.45,60.48,23971.0,58.2349,58.2349,58.1195,58.1484,23971.0
2024-05-24 13:30:00,60.48,60.5,60.46,60.48,9621.0,58.1484,58.1676,58.1291,58.1484,9621.0
2024-05-24 13:35:00,60.48,60.58,60.48,60.58,13290.0,58.1484,58.2445,58.1484,58.2445,13290.0
2024-05-24 13:40:00,60.57,60.57,60.51,60.54,6423.0,58.2349,58.2349,58.1772,58.206,6423.0
2024-05-24 13:45:00,60.54,60.54,60.5,60.5,12930.0,58.206,58.206,58.1676,58.1676,12930.0
2024-05-24 13:50:00,60.5,60.57,60.5,60.57,6577.0,58.1676,58.2349,58.1676,58.2349,6577.0
2024-05-24 13:55:00,60.56,60.57,60.54,60.55,7664.0,58.2253,58.2349,58.206,58.2157,7664.0
2024-05-24 14:00:00,60.55,60.59,60.55,60.58,13123.0,58.2157,58.2541,58.2157,58.2445,13123.0
2024-05-24 14:05:00,60.58,60.6,60.57,60.6,16310.0,58.2445,58.2637,58.2349,58.2637,16310.0
2024-05-24 14:10:00,60.6,60.61,60.53,60.54,13983.0,58.2637,58.2733,58.1964,58.206,13983.0
2024-05-24 14:15:00,60.55,60.56,60.54,60.55,9798.0,58.2157,58.2253,58.206,58.2157,9798.0
2024-05-24 14:20:00,60.55,60.55,60.43,60.47,18075.0,58.2157,58.2157,58.1003,58.1387,18075.0
2024-05-24 14:25:00,60.46,60.5,60.45,60.5,15858.0,58.1291,58.1676,58.1195,58.1676,15858.0
2024-05-24 14:30:00,60.5,60.55,60.49,60.53,9900.0,58.1676,58.2157,58.158,58.1964,9900.0
2024-05-24 14:35:00,60.53,60.59,60.5,60.59,12792.0,58.1964,58.2541,58.1676,58.2541,12792.0
2024-05-24 14:40:00,60.59,60.66,60.58,60.65,12975.0,58.2541,58.3214,58.2445,58.3118,12975.0
2024-05-24 14:45:00,60.64,60.66,60.61,60.63,10559.0,58.3022,58.3214,58.2733,58.2926,10559.0
2024-05-24 14:50:00,60.62,60.63,60.59,60.61,15325.0,58.283,58.2926,58.2541,58.2733,15325.0
2024-05-24 14:55:00,60.6,60.67,60.59,60.62,17750.0,58.2637,58.331,58.2541,58.283,17750.0
2024-05-24 15:00:00,60.62,60.67,60.62,60.63,22266.0,58.283,58.331,58.283,58.2926,22266.0
2024-05-24 15:05:00,60.63,60.67,60.62,60.67,11065.0,58.2926,58.331,58.283,58.331,11065.0
2024-05-24 15:10:00,60.67,60.75,60.66,60.73,21343.0,58.331,58.4079,58.3214,58.3887,21343.0
2024-05-24 15:15:00,60.72,60.73,60.69,60.72,14787.0,58.3791,58.3887,58.3503,58.3791,14787.0
2024-05-24 15:20:00,60.73,60.73,60.62,60.64,30282.0,58.3887,58.3887,58.283,58.3022,30282.0
2024-05-24 15:25:00,60.64,60.68,60.58,60.67,29115.0,58.3022,58.3406,58.2445,58.331,29115.0
2024-05-24 15:30:00,60.66,60.66,60.58,60.61,36442.0,58.3214,58.3214,58.2445,58.2733,36442.0
2024-05-24 15:35:00,60.61,60.64,60.6,60.61,29850.0,58.2733,58.3022,58.2637,58.2733,29850.0
2024-05-24 15:40:00,60.61,60.62,60.5,60.5,55701.0,58.2733,58.283,58.1676,58.1676,55701.0
2024-05-24 15:45:00,60.49,60.5,60.34,60.37,54039.0,58.158,58.1676,58.0138,58.0426,54039.0
2024-05-24 15:50:00,60.38,60.5,60.38,60.47,53007.0,58.0522,58.1676,58.0522,58.1387,53007.0
2024-05-24 15:55:00,60.46,60.54,60.45,60.48,165911.0,58.1291,58.206,58.1195,58.1484,165911.0
2024-05-28 09:30:00,60.49,60.87,60.3,60.83,69848.0,58.158,58.5233,57.9753,58.4849,69848.0
2024-05-28 09:35:00,60.83,60.88,60.7,60.7,23606.0,58.4849,58.5329,58.3599,58.3599,23606.0
2024-05-28 09:40:00,60.73,60.85,60.6,60.85,18964.0,58.3887,58.5041,58.2637,58.5041,18964.0
2024-05-28 09:45:00,60.84,61.02,60.79,60.93,24845.0,58.4945,58.6675,58.4464,58.581,24845.0
2024-05-28 09:50:00,60.94,61.07,60.89,60.95,33155.0,58.5906,58.7156,58.5426,58.6002,33155.0
2024-05-28 09:55:00,60.95,61.0,60.84,60.88,16994.0,58.6002,58.6483,58.4945,58.5329,16994.0
2024-05-28 10:00:00,60.86,60.89,60.79,60.79,13073.0,58.5137,58.5426,58.4464,58.4464,13073.0
2024-05-28 10:05:00,60.79,60.8,60.63,60.69,22991.0,58.4464,58.456,58.2926,58.3503,22991.0
2024-05-28 10:10:00,60.69,60.71,60.55,60.71,17953.0,58.3503,58.3695,58.2157,58.3695,17953.0
2024-05-28 10:15:00,60.71,60.82,60.71,60.81,19421.0,58.3695,58.4752,58.3695,58.4656,19421.0
2024-05-28 10:20:00,60.8,60.87,60.79,60.8,18822.0,58.456,58.5233,58.4464,58.456,18822.0
2024-05-28 10:25:00,60.79,60.81,60.74,60.75,18225.0,58.4464,58.4656,58.3983,58.4079,18225.0
2024-05-28 10:30:00,60.75,60.85,60.7,60.82,17505.0,58.4079,58.5041,58.3599,58.4752,17505.0
2024-05-28 10:35:00,60.82,60.84,60.65,60.66,13990.0,58.4752,58.4945,58.3118,58.3214,13990.0
2024-05-28 10:40:00,60.64,60.69,60.61,60.66,18972.0,58.3022,58.3503,58.2733,58.3214,18972.0
2024-05-28 10:45:00,60.65,60.74,60.62,60.73,28114.0,58.3118,58.3983,58.283,58.3887,28114.0
2024-05-28 10:50:00,60.72,60.75,60.67,60.73,13086.0,58.3791,58.4079,58.331,58.3887,13086.0
2024-05-28 10:55:00,60.72,60.74,60.63,60.69,12556.0,58.3791,58.3983,58.2926,58.3503,12556.0
2024-05-28 11:00:00,60.69,60.73,60.63,60.65,14526.0,58.3503,58.3887,58.2926,58.3118,14526.0
2024-05-28 11:05:00,60.65,60.71,60.65,60.71,29673.0,58.3118,58.3695,58.3118,58.3695,29673.0
2024-05-28 11:10:00,60.69,60.8,60.68,60.8,16490.0,58.3503,58.456,58.3406,58.456,16490.0
2024-05-28 11:15:00,60.79,60.79,60.65,60.68,44211.0,58.4464,58.4464,58.3118,58.3406,44211.0
2024-05-28 11:20:00,60.69,60.78,60.68,60.76,40604.0,58.3503,58.4368,58.3406,58.4176,40604.0
2024-05-28 11:25:00,60.79,60.89,60.79,60.85,52075.0,58.4464,58.5426,58.4464,58.5041,52075.0
2024-05-28 11:30:00,60.84,60.89,60.77,60.88,17701.0,58.4945,58.5426,58.4272,58.5329,17701.0
2024-05-28 11:35:00,60.87,61.01,60.87,61.01,23203.0,58.5233,58.6579,58.5233,58.6579,23203.0
2024-05-28 11:40:00,61.0,61.13,60.98,61.11,12328.0,58.6483,58.7733,58.6291,58.7541,12328.0
2024-05-28 11:45:00,61.1,61.16,61.05,61.07,11892.0,58.7445,58.8021,58.6964,58.7156,11892.0
2024-05-28 11:50:00,61.07,61.07,61.01,61.03,14750.0,58.7156,58.7156,58.6579,58.6772,14750.0
2024-05-28 11:55:00,61.03,61.15,61.03,61.13,20013.0,58.6772,58.7925,58.6772,58.7733,20013.0
2024-05-28 12:00:00,61.14,61.14,61.06,61.11,13306.0,58.7829,58.7829,58.706,58.7541,13306.0
2024-05-28 12:05:00,61.1,61.1,61.02,61.05,10914.0,58.7445,58.7445,58.6675,58.6964,10914.0
2024-05-28 12:10:00,61.05,61.06,61.0,61.03,8520.0,58.6964,58.706,58.6483,58.6772,8520.0
2024-05-28 12:15:00,61.03,61.04,60.95,61.03,7539.0,58.6772,58.6868,58.6002,58.6772,7539.0
2024-05-28 12:20:00,61.03,61.03,61.0,61.0,8615.0,58.6772,58.6772,58.6483,58.6483,8615.0
2024-05-28 12:25:00,61.01,61.03,60.9,60.93,7618.0,58.6579,58.6772,58.5522,58.581,7618.0
2024-05-28 12:30:00,60.92,60.93,60.89,60.93,11384.0,58.5714,58.581,58.5426,58.581,11384.0
2024-05-28 12:35:00,60.93,60.94,60.88,60.94,16804.0,58.581,58.5906,58.5329,58.5906,16804.0
2024-05-28 12:40:00,60.94,60.95,60.91,60.93,14067.0,58.5906,58.6002,58.5618,58.581,14067.0
2024-05-28 12:45:00,60.93,60.93,60.86,60.88,10555.0,58.581,58.581,58.5137,58.5329,10555.0
2024-05-28 12:50:00,60.89,60.9,60.87,60.88,7203.0,58.5426,58.5522,58.5233,58.5329,7203.0
2024-05-28 12:55:00,60.88,60.91,60.87,60.87,7418.0,58.5329,58.5618,58.5233,58.5233,7418.0
2024-05-28 13:00:00,60.87,60.87,60.76,60.77,10882.0,58.5233,58.5233,58.4176,58.4272,10882.0
2024-05-28 13:05:00,60.77,60.84,60.77,60.84,6722.0,58.4272,58.4945,58.4272,58.4945,6722.0
2024-05-28 13:10:00,60.83,60.84,60.81,60.81,9534.0,58.4849,58.4945,58.4656,58.4656,9534.0
2024-05-28 13:15:00,60.81,60.81,60.74,60.8,12705.0,58.4656,58.4656,58.3983,58.456,12705.0
2024-05-28 13:20:00,60.81,60.81,60.71,60.75,9231.0,58.4656,58.4656,58.3695,58.4079,9231.0
2024-05-28 13:25:00,60.75,60.76,60.73,60.73,7220.0,58.4079,58.4176,58.3887,58.3887,7220.0
2024-05-28 13:30:00,60.72,60.77,60.71,60.77,11255.0,58.3791,58.4272,58.3695,58.4272,11255.0
2024-05-28 13:35:00,60.77,60.77,60.7,60.73,9598.0,58.4272,58.4272,58.3599,58.3887,9598.0
2024-05-28 13:40:00,60.73,60.76,60.67,60.76,12818.0,58.3887,58.4176,58.331,58.4176,12818.0
2024-05-28 13:45:00,60.75,60.76,60.7,60.71,13986.0,58.4079,58.4176,58.3599,58.3695,13986.0
2024-05-28 13:50:00,60.71,60.74,60.64,60.72,10630.0,58.3695,58.3983,58.3022,58.3791,10630.0
2024-05-28 13:55:00,60.72,60.77,60.7,60.75,12190.0,58.3791,58.4272,58.3599,58.4079,12190.0
2024-05-28 14:00:00,60.74,60.76,60.68,60.73,12657.0,58.3983,58.4176,58.3406,58.3887,12657.0
2024-05-28 14:05:00,60.73,60.73,60.68,60.69,12046.0,58.3887,58.3887,58.3406,58.3503,12046.0
2024-05-28 14:10:00,60.7,60.71,60.66,60.69,12510.0,58.3599,58.3695,58.3214,58.3503,12510.0
2024-05-28 14:15:00,60.7,60.75,60.68,60.75,7993.0,58.3599,58.4079,58.3406,58.4079,7993.0
2024-05-28 14:20:00,60.75,60.75,60.7,60.73,12655.0,58.4079,58.4079,58.3599,58.3887,12655.0
2024-05-28 14:25:00,60.73,60.74,60.66,60.66,12696.0,58.3887,58.3983,58.3214,58.3214,12696.0
2024-05-28 14:30:00,60.66,60.69,60.61,60.65,34998.0,58.3214,58.3503,58.2733,58.3118,34998.0
2024-05-28 14:35:00,60.66,60.69,60.59,60.69,15998.0,58.3214,58.3503,58.2541,58.3503,15998.0
2024-05-28 14:40:00,60.69,60.77,60.69,60.75,23381.0,58.3503,58.4272,58.3503,58.4079,23381.0
2024-05-28 14:45:00,60.76,60.77,60.68,60.72,12286.0,58.4176,58.4272,58.3406,58.3791,12286.0
2024-05-28 14:50:00,60.72,60.72,60.67,60.67,12110.0,58.3791,58.3791,58.331,58.331,12110.0
2024-05-28 14:55:00,60.68,60.7,60.65,60.68,15581.0,58.3406,58.3599,58.3118,58.3406,15581.0
2024-05-28 15:00:00,60.69,60.69,60.63,60.65,11416.0,58.3503,58.3503,58.2926,58.3118,11416.0
2024-05-28 15:05:00,60.65,60.72,60.65,60.72,13292.0,58.3118,58.3791,58.3118,58.3791,13292.0
2024-05-28 15:10:00,60.72,60.75,60.71,60.75,8398.0,58.3791,58.4079,58.3695,58.4079,8398.0
2024-05-28 15:15:00,60.74,60.77,60.74,60.76,17012.0,58.3983,58.4272,58.3983,58.4176,17012.0
2024-05-28 15:20:00,60.76,60.77,60.68,60.73,27804.0,58.4176,58.4272,58.3406,58.3887,27804.0
2024-05-28 15:25:00,60.74,60.8,60.74,60.74,25099.0,58.3983,58.456,58.3983,58.3983,25099.0
2024-05-28 15:30:00,60.75,60.83,60.75,60.81,25689.0,58.4079,58.4849,58.4079,58.4656,25689.0
2024-05-28 15:35:00,60.81,60.88,60.81,60.85,49130.0,58.4656,58.5329,58.4656,58.5041,49130.0
2024-05-28 15:40:00,60.86,60.92,60.81,60.92,41487.0,58.5137,58.5714,58.4656,58.5714,41487.0
2024-05-28 15:45:00,60.91,60.94,60.85,60.92,51047.0,58.5618,58.5906,58.5041,58.5714,51047.0
2024-05-28 15:50:00,60.91,61.02,60.88,60.95,40595.0,58.5618,58.6675,58.5329,58.6002,40595.0
2024-05-28 15:55:00,60.95,60.98,60.84,60.88,171886.0,58.6002,58.6291,58.4945,58.5329,171886.0
2024-05-29 09:30:00,60.49,60.59,60.3,60.34,49088.0,58.158,58.2541,57.9753,58.0138,49088.0
2024-05-29 09:35:00,60.31,60.47,60.18,60.47,26993.0,57.9849,58.1387,57.8599,58.1387,26993.0
2024-05-29 09:40:00,60.47,60.47,60.31,60.34,13965.0,58.1387,58.1387,57.9849,58.0138,13965.0
2024-05-29 09:45:00,60.35,60.4,60.29,60.34,13785.0,58.0234,58.0714,57.9657,58.0138,13785.0
2024-05-29 09:50:00,60.33,60.33,60.19,60.2,16735.0,58.0041,58.0041,57.8695,57.8792,16735.0
2024-05-29 09:55:00,60.18,60.27,60.13,60.26,15024.0,57.8599,57.9465,57.8119,57.9368,15024.0
2024-05-29 10:00:00,60.26,60.33,60.22,60.25,14195.0,57.9368,58.0041,57.8984,57.9272,14195.0
2024-05-29 10:05:00,60.24,60.54,60.23,60.45,27179.0,57.9176,58.206,57.908,58.1195,27179.0
2024-05-29 10:10:00,60.46,60.48,60.2,60.23,25663.0,58.1291,58.1484,57.8792,57.908,25663.0
2024-05-29 10:15:00,60.25,60.29,60.2,60.27,11932.0,57.9272,57.9657,57.8792,57.9465,11932.0
2024-05-29 10:20:00,60.27,60.39,60.27,60.3,24732.0,57.9465,58.0618,57.9465,57.9753,24732.0
2024-05-29 10:25:00,60.31,60.4,60.26,60.4,12288.0,57.9849,58.0714,57.9368,58.0714,12288.0
2024-05-29 10:30:00,60.39,60.42,60.29,60.31,20224.0,58.0618,58.0907,57.9657,57.9849,20224.0
2024-05-29 10:35:00,60.31,60.35,60.17,60.34,26754.0,57.9849,58.0234,57.8503,58.0138,26754.0
2024-05-29 10:40:00,60.36,60.42,60.26,60.26,14838.0,58.033,58.0907,57.9368,57.9368,14838.0
2024-05-29 10:45:00,60.25,60.29,60.19,60.29,19338.0,57.9272,57.9657,57.8695,57.9657,19338.0
2024-05-29 10:50:00,60.3,60.33,60.25,60.26,11017.0,57.9753,58.0041,57.9272,57.9368,11017.0
2024-05-29 10:55:00,60.25,60.33,60.22,60.28,28601.0,57.9272,58.0041,57.8984,57.9561,28601.0
2024-05-29 11:00:00,60.29,60.31,60.22,60.3,11696.0,57.9657,57.9849,57.8984,57.9753,11696.0
2024-05-29 11:05:00,60.3,60.31,60.2,60.2,11102.0,57.9753,57.9849,57.8792,57.8792,11102.0
2024-05-29 11:10:00,60.19,60.22,60.16,60.19,13000.0,57.8695,57.8984,57.8407,57.8695,13000.0
2024-05-29 11:15:00,60.18,60.3,60.18,60.23,15904.0,57.8599,57.9753,57.8599,57.908,15904.0
2024-05-29 11:20:00,60.24,60.4,60.24,60.39,19564.0,57.9176,58.0714,57.9176,58.0618,19564.0
2024-05-29 11:25:00,60.4,60.4,60.33,60.36,31349.0,58.0714,58.0714,58.0041,58.033,31349.0
2024-05-29 11:30:00,60.37,60.42,60.35,60.4,21153.0,58.0426,58.0907,58.0234,58.0714,21153.0
2024-05-29 11:35:00,60.41,60.42,60.37,60.37,15267.0,58.0811,58.0907,58.0426,58.0426,15267.0
2024-05-29 11:40:00,60.39,60.43,60.3,60.3,13366.0,58.0618,58.1003,57.9753,57.9753,13366.0
2024-05-29 11:45:00,60.3,60.31,60.26,60.29,11905.0,57.9753,57.9849,57.9368,57.9657,11905.0
2024-05-29 11:50:00,60.3,60.41,60.28,60.38,15905.0,57.9753,58.0811,57.9561,58.0522,15905.0
2024-05-29 11:55:00,60.37,60.39,60.3,60.32,11806.0,58.0426,58.0618,57.9753,57.9945,11806.0
2024-05-29 12:00:00,60.31,60.31,60.19,60.2,14903.0,57.9849,57.9849,57.8695,57.8792,14903.0
2024-05-29 12:05:00,60.2,60.26,60.2,60.25,8808.0,57.8792,57.9368,57.8792,57.9272,8808.0
2024-05-29 12:10:00,60.24,60.26,60.18,60.18,11027.0,57.9176,57.9368,57.8599,57.8599,11027.0
2024-05-29 12:15:00,60.19,60.3,60.18,60.28,11549.0,57.8695,57.9753,57.8599,57.9561,11549.0
2024-05-29 12:20:00,60.29,60.32,60.28,60.3,8549.0,57.9657,57.9945,57.9561,57.9753,8549.0
2024-05-29 12:25:00,60.3,60.34,60.29,60.32,9739.0,57.9753,58.0138,57.9657,57.9945,9739.0
2024-05-29 12:30:00,60.31,60.34,60.3,60.32,14861.0,57.9849,58.0138,57.9753,57.9945,14861.0
2024-05-29 12:35:00,60.33,60.34,60.26,60.27,20545.0,58.0041,58.0138,57.9368,57.9465,20545.0
2024-05-29 12:40:00,60.27,60.3,60.25,60.29,9737.0,57.9465,57.9753,57.9272,57.9657,9737.0
2024-05-29 12:45:00,60.3,60.36,60.3,60.33,12543.0,57.9753,58.033,57.9753,58.0041,12543.0
2024-05-29 12:50:00,60.33,60.39,60.31,60.32,9665.0,58.0041,58.0618,57.9849,57.9945,9665.0
2024-05-29 12:55:00,60.31,60.34,60.3,60.33,6720.0,57.9849,58.0138,57.9753,58.0041,6720.0
2024-05-29 13:00:00,60.33,60.36,60.3,60.3,13887.0,58.0041,58.033,57.9753,57.9753,13887.0
2024-05-29 13:05:00,60.3,60.34,60.3,60.32,8408.0,57.9753,58.0138,57.9753,57.9945,8408.0
2024-05-29 13:10:00,60.32,60.33,60.31,60.32,6685.0,57.9945,58.0041,57.9849,57.9945,6685.0
2024-05-29 13:15:00,60.33,60.33,60.26,60.3,17687.0,58.0041,58.0041,57.9368,57.9753,17687.0
2024-05-29 13:20:00,60.31,60.31,60.28,60.28,9813.0,57.9849,57.9849,57.9561,57.9561,9813.0
2024-05-29 13:25:00,60.28,60.3,60.28,60.29,10240.0,57.9561,57.9753,57.9561,57.9657,10240.0
2024-05-29 13:30:00,60.3,60.33,60.26,60.26,14820.0,57.9753,58.0041,57.9368,57.9368,14820.0
2024-05-29 13:35:00,60.27,60.31,60.26,60.3,8644.0,57.9465,57.9849,57.9368,57.9753,8644.0
2024-05-29 13:40:00,60.3,60.3,60.25,60.26,11235.0,57.9753,57.9753,57.9272,57.9368,11235.0
2024-05-29 13:45:00,60.26,60.26,60.24,60.24,9719.0,57.9368,57.9368,57.9176,57.9176,9719.0
2024-05-29 13:50:00,60.23,60.27,60.22,60.26,14750.0,57.908,57.9465,57.8984,57.9368,14750.0
2024-05-29 13:55:00,60.27,60.27,60.19,60.19,15272.0,57.9465,57.9465,57.8695,57.8695,15272.0
2024-05-29 14:00:00,60.19,60.22,60.18,60.19,17320.0,57.8695,57.8984,57.8599,57.8695,17320.0
2024-05-29 14:05:00,60.18,60.19,60.1,60.12,22884.0,57.8599,57.8695,57.783,57.8022,22884.0
2024-05-29 14:10:00,60.12,60.13,60.06,60.07,12704.0,57.8022,57.8119,57.7445,57.7542,12704.0
2024-05-29 14:15:00,60.06,60.08,60.05,60.07,14707.0,57.7445,57.7638,57.7349,57.7542,14707.0
2024-05-29 14:20:00,60.07,60.09,60.05,60.05,11861.0,57.7542,57.7734,57.7349,57.7349,11861.0
2024-05-29 14:25:00,60.06,60.08,60.03,60.06,19321.0,57.7445,57.7638,57.7157,57.7445,19321.0
2024-05-29 14:30:00,60.06,60.08,60.02,60.07,18664.0,57.7445,57.7638,57.7061,57.7542,18664.0
2024-05-29 14:35:00,60.08,60.08,60.02,60.02,13165.0,57.7638,57.7638,57.7061,57.7061,13165.0
2024-05-29 14:40:00,60.02,60.02,59.96,59.99,26865.0,57.7061,57.7061,57.6484,57.6772,26865.0
2024-05-29 14:45:00,59.96,59.96,59.89,59.93,14986.0,57.6484,57.6484,57.5811,57.6196,14986.0
2024-05-29 14:50:00,59.94,59.97,59.94,59.96,15761.0,57.6292,57.658,57.6292,57.6484,15761.0
2024-05-29 14:55:00,59.96,59.99,59.94,59.95,17516.0,57.6484,57.6772,57.6292,57.6388,17516.0
2024-05-29 15:00:00,59.96,60.03,59.95,60.03,13843.0,57.6484,57.7157,57.6388,57.7157,13843.0
2024-05-29 15:05:00,60.03,60.06,60.02,60.05,12734.0,57.7157,57.7445,57.7061,57.7349,12734.0
2024-05-29 15:10:00,60.05,60.05,59.95,60.01,19990.0,57.7349,57.7349,57.6388,57.6965,19990.0
2024-05-29 15:15:00,60.01,60.01,59.94,59.97,15384.0,57.6965,57.6965,57.6292,57.658,15384.0
2024-05-29 15:20:00,59.96,60.01,59.95,60.01,24317.0,57.6484,57.6965,57.6388,57.6965,24317.0
2024-05-29 15:25:00,60.01,60.08,60.0,60.07,24808.0,57.6965,57.7638,57.6869,57.7542,24808.0
2024-05-29 15:30:00,60.07,60.27,60.06,60.26,49968.0,57.7542,57.9465,57.7445,57.9368,49968.0
2024-05-29 15:35:00,60.25,60.25,60.13,60.16,69361.0,57.9272,57.9272,57.8119,57.8407,69361.0
2024-05-29 15:40:00,60.17,60.2,60.11,60.12,75132.0,57.8503,57.8792,57.7926,57.8022,75132.0
2024-05-29 15:45:00,60.11,60.18,59.96,59.97,36673.0,57.7926,57.8599,57.6484,57.658,36673.0
2024-05-29 15:50:00,59.97,60.11,59.96,60.08,63137.0,57.658,57.7926,57.6484,57.7638,63137.0
2024-05-29 15:55:00,60.09,60.09,59.99,60.04,181388.0,57.7734,57.7734,57.6772,57.7253,181388.0
2024-05-30 09:30:00,59.84,60.41,59.84,60.35,76097.0,57.533,58.0811,57.533,58.0234,76097.0
2024-05-30 09:35:00,60.35,60.37,60.04,60.08,19421.0,58.0234,58.0426,57.7253,57.7638,19421.0
2024-05-30 09:40:00,60.07,60.09,59.9,59.91,17146.0,57.7542,57.7734,57.5907,57.6003,17146.0
2024-05-30 09:45:00,59.89,59.99,59.78,59.85,22107.0,57.5811,57.6772,57.4753,57.5426,22107.0
2024-05-30 09:50:00,59.88,60.07,59.82,60.06,14260.0,57.5715,57.7542,57.5138,57.7445,14260.0
2024-05-30 09:55:00,60.06,60.13,60.04,60.11,12201.0,57.7445,57.8119,57.7253,57.7926,12201.0
2024-05-30 10:00:00,60.1,60.14,60.03,60.09,19549.0,57.783,57.8215,57.7157,57.7734,19549.0
2024-05-30 10:05:00,60.09,60.12,59.96,60.11,14021.0,57.7734,57.8022,57.6484,57.7926,14021.0
2024-05-30 10:10:00,60.11,60.12,59.99,59.99,18025.0,57.7926,57.8022,57.6772,57.6772,18025.0
2024-05-30 10:15:00,59.99,60.02,59.94,59.98,14317.0,57.6772,57.7061,57.6292,57.6676,14317.0
2024-05-30 10:20:00,60.0,60.02,59.95,59.97,14531.0,57.6869,57.7061,57.6388,57.658,14531.0
2024-05-30 10:25:00,59.96,59.98,59.89,59.94,16787.0,57.6484,57.6676,57.5811,57.6292,16787.0
2024-05-30 10:30:00,59.92,59.95,59.83,59.95,15181.0,57.6099,57.6388,57.5234,57.6388,15181.0
2024-05-30 10:35:00,59.96,60.03,59.95,60.02,13239.0,57.6484,57.7157,57.6388,57.7061,13239.0
2024-05-30 10:40:00,60.01,60.06,60.0,60.05,9070.0,57.6965,57.7445,57.6869,57.7349,9070.0
2024-05-30 10:45:00,60.05,60.09,60.0,60.09,18274.0,57.7349,57.7734,57.6869,57.7734,18274.0
2024-05-30 10:50:00,60.09,60.12,60.08,60.11,10184.0,57.7734,57.8022,57.7638,57.7926,10184.0
2024-05-30 10:55:00,60.11,60.19,60.08,60.17,19391.0,57.7926,57.8695,57.7638,57.8503,19391.0
2024-05-30 11:00:00,60.17,60.31,60.17,60.25,11689.0,57.8503,57.9849,57.8503,57.9272,11689.0
2024-05-30 11:05:00,60.24,60.33,60.21,60.32,12298.0,57.9176,58.0041,57.8888,57.9945,12298.0
2024-05-30 11:10:00,60.32,60.39,60.32,60.37,10160.0,57.9945,58.0618,57.9945,58.0426,10160.0
2024-05-30 11:15:00,60.37,60.45,60.36,60.44,14105.0,58.0426,58.1195,58.033,58.1099,14105.0
2024-05-30 11:20:00,60.44,60.44,60.32,60.42,15980.0,58.1099,58.1099,57.9945,58.0907,15980.0
2024-05-30 11:25:00,60.43,60.48,60.42,60.47,13672.0,58.1003,58.1484,58.0907,58.1387,13672.0
2024-05-30 11:30:00,60.46,60.51,60.43,60.48,14567.0,58.1291,58.1772,58.1003,58.1484,14567.0
2024-05-30 11:35:00,60.47,60.52,60.46,60.5,13070.0,58.1387,58.1868,58.1291,58.1676,13070.0
2024-05-30 11:40:00,60.5,60.51,60.47,60.49,9623.0,58.1676,58.1772,58.1387,58.158,9623.0
2024-05-30 11:45:00,60.48,60.49,60.4,60.47,18765.0,58.1484,58.158,58.0714,58.1387,18765.0
2024-05-30 11:50:00,60.47,60.5,60.43,60.45,13672.0,58.1387,58.1676,58.1003,58.1195,13672.0
2024-05-30 11:55:00,60.44,60.46,60.4,60.4,10436.0,58.1099,58.1291,58.0714,58.0714,10436.0
2024-05-30 12:00:00,60.4,60.43,60.38,60.39,11633.0,58.0714,58.1003,58.0522,58.0618,11633.0
2024-05-30 12:05:00,60.39,60.43,60.31,60.38,17969.0,58.0618,58.1003,57.9849,58.0522,17969.0
2024-05-30 12:10:00,60.38,60.42,60.36,60.42,12788.0,58.0522,58.0907,58.033,58.0907,12788.0
2024-05-30 12:15:00,60.42,60.47,59.8,60.2,324412.0,58.0907,58.1387,57.4946,57.8792,324412.0
2024-05-30 12:20:00,60.19,60.2,59.66,59.67,106939.0,57.8695,57.8792,57.36,57.3696,106939.0
2024-05-30 12:25:00,59.68,59.91,59.35,59.42,235269.0,57.3792,57.6003,57.0619,57.1292,235269.0
2024-05-30 12:30:00,59.42,59.71,59.42,59.65,71233.0,57.1292,57.408,57.1292,57.3504,71233.0
2024-05-30 12:35:00,59.65,59.68,59.39,59.67,63021.0,57.3504,57.3792,57.1004,57.3696,63021.0
2024-05-30 12:40:00,59.66,59.66,59.57,59.61,25774.0,57.36,57.36,57.2734,57.3119,25774.0
2024-05-30 12:45:00,59.62,59.75,59.59,59.75,36724.0,57.3215,57.4465,57.2927,57.4465,36724.0
2024-05-30 12:50:00,59.75,59.96,59.75,59.95,26177.0,57.4465,57.6484,57.4465,57.6388,26177.0
2024-05-30 12:55:00,59.95,60.05,59.94,60.04,17714.0,57.6388,57.7349,57.6292,57.7253,17714.0
2024-05-30 13:00:00,60.04,60.1,59.93,59.97,35854.0,57.7253,57.783,57.6196,57.658,35854.0
2024-05-30 13:05:00,59.98,60.06,59.98,60.03,17270.0,57.6676,57.7445,57.6676,57.7157,17270.0
2024-05-30 13:10:00,60.03,60.1,60.01,60.01,19042.0,57.7157,57.783,57.6965,57.6965,19042.0
2024-05-30 13:15:00,60.01,60.12,60.01,60.1,16394.0,57.6965,57.8022,57.6965,57.783,16394.0
2024-05-30 13:20:00,60.09,60.11,60.08,60.09,19653.0,57.7734,57.7926,57.7638,57.7734,19653.0
2024-05-30 13:25:00,60.08,60.23,60.08,60.15,23783.0,57.7638,57.908,57.7638,57.8311,23783.0
2024-05-30 13:30:00,60.15,60.16,60.08,60.09,18720.0,57.8311,57.8407,57.7638,57.7734,18720.0
2024-05-30 13:35:00,60.09,60.12,60.06,60.08,11679.0,57.7734,57.8022,57.7445,57.7638,11679.0
2024-05-30 13:40:00,60.05,60.13,60.05,60.08,17414.0,57.7349,57.8119,57.7349,57.7638,17414.0
2024-05-30 13:45:00,60.08,60.17,60.07,60.16,25719.0,57.7638,57.8503,57.7542,57.8407,25719.0
2024-05-30 13:50:00,60.16,60.16,60.07,60.12,13343.0,57.8407,57.8407,57.7542,57.8022,13343.0
2024-05-30 13:55:00,60.12,60.12,59.98,60.0,25441.0,57.8022,57.8022,57.6676,57.6869,25441.0
2024-05-30 14:00:00,60.0,60.05,59.98,60.01,13091.0,57.6869,57.7349,57.6676,57.6965,13091.0
2024-05-30 14:05:00,60.01,60.01,59.93,59.98,22406.0,57.6965,57.6965,57.6196,57.6676,22406.0
2024-05-30 14:10:00,59.98,60.05,59.97,60.02,30007.0,57.6676,57.7349,57.658,57.7061,30007.0
2024-05-30 14:15:00,60.02,60.02,59.87,59.93,23967.0,57.7061,57.7061,57.5619,57.6196,23967.0
2024-05-30 14:20:00,59.92,59.94,59.89,59.94,18790.0,57.6099,57.6292,57.5811,57.6292,18790.0
2024-05-30 14:25:00,59.94,59.95,59.9,59.95,17811.0,57.6292,57.6388,57.5907,57.6388,17811.0
2024-05-30 14:30:00,59.95,59.99,59.93,59.94,23445.0,57.6388,57.6772,57.6196,57.6292,23445.0
2024-05-30 14:35:00,59.94,59.95,59.91,59.95,17755.0,57.6292,57.6388,57.6003,57.6388,17755.0
2024-05-30 14:40:00,59.95,60.01,59.93,59.99,21717.0,57.6388,57.6965,57.6196,57.6772,21717.0
2024-05-30 14:45:00,59.99,60.02,59.98,60.01,14162.0,57.6772,57.7061,57.6676,57.6965,14162.0
2024-05-30 14:50:00,60.01,60.04,59.97,60.0,19091.0,57.6965,57.7253,57.658,57.6869,19091.0
2024-05-30 14:55:00,60.01,60.03,59.99,60.01,17136.0,57.6965,57.7157,57.6772,57.6965,17136.0
2024-05-30 15:00:00,60.01,60.03,59.87,59.92,27579.0,57.6965,57.7157,57.5619,57.6099,27579.0
2024-05-30 15:05:00,59.92,59.92,59.87,59.88,21042.0,57.6099,57.6099,57.5619,57.5715,21042.0
2024-05-30 15:10:00,59.87,60.04,59.86,60.04,29377.0,57.5619,57.7253,57.5523,57.7253,29377.0
2024-05-30 15:15:00,60.03,60.13,59.98,59.98,154296.0,57.7157,57.8119,57.6676,57.6676,154296.0
2024-05-30 15:20:00,59.99,60.14,59.98,60.13,79546.0,57.6772,57.8215,57.6676,57.8119,79546.0
2024-05-30 15:25:00,60.13,60.23,60.11,60.23,152060.0,57.8119,57.908,57.7926,57.908,152060.0
2024-05-30 15:30:00,60.23,60.29,60.21,60.28,61276.0,57.908,57.9657,57.8888,57.9561,61276.0
2024-05-30 15:35:00,60.29,60.29,60.19,60.23,41990.0,57.9657,57.9657,57.8695,57.908,41990.0
2024-05-30 15:40:00,60.23,60.27,60.17,60.23,44006.0,57.908,57.9465,57.8503,57.908,44006.0
2024-05-30 15:45:00,60.22,60.32,60.13,60.13,75639.0,57.8984,57.9945,57.8119,57.8119,75639.0
2024-05-30 15:50:00,60.13,60.17,60.06,60.06,92656.0,57.8119,57.8503,57.7445,57.7445,92656.0
2024-05-30 15:55:00,60.05,60.17,59.97,60.14,312499.0,57.7349,57.8503,57.658,57.8215,312499.0
2024-05-31 09:30:00,60.27,60.46,60.18,60.33,69969.0,57.9465,58.1291,57.8599,58.0041,69969.0
2024-05-31 09:35:00,60.29,60.51,60.28,60.48,25285.0,57.9657,58.1772,57.9561,58.1484,25285.0
2024-05-31 09:40:00,60.5,60.74,60.36,60.73,20703.0,58.1676,58.3983,58.033,58.3887,20703.0
2024-05-31 09:45:00,60.73,60.79,60.58,60.68,41350.0,58.3887,58.4464,58.2445,58.3406,41350.0
2024-05-31 09:50:00,60.69,60.92,60.66,60.8,40920.0,58.3503,58.5714,58.3214,58.456,40920.0
2024-05-31 09:55:00,60.79,60.79,60.68,60.72,21362.0,58.4464,58.4464,58.3406,58.3791,21362.0
2024-05-31 10:00:00,60.72,60.91,60.69,60.82,145548.0,58.3791,58.5618,58.3503,58.4752,145548.0
2024-05-31 10:05:00,60.82,60.9,60.74,60.9,27978.0,58.4752,58.5522,58.3983,58.5522,27978.0
2024-05-31 10:10:00,60.89,60.99,60.87,60.94,22161.0,58.5426,58.6387,58.5233,58.5906,22161.0
2024-05-31 10:15:00,60.93,61.07,60.93,61.06,30860.0,58.581,58.7156,58.581,58.706,30860.0
2024-05-31 10:20:00,61.04,61.15,60.98,61.03,17850.0,58.6868,58.7925,58.6291,58.6772,17850.0
2024-05-31 10:25:00,61.06,61.1,60.96,60.96,14049.0,58.706,58.7445,58.6099,58.6099,14049.0
2024-05-31 10:30:00,60.98,61.06,60.93,60.99,45616.0,58.6291,58.706,58.581,58.6387,45616.0
2024-05-31 10:35:00,60.96,61.06,60.94,61.04,31338.0,58.6099,58.706,58.5906,58.6868,31338.0
2024-05-31 10:40:00,61.01,61.09,60.99,61.09,11890.0,58.6579,58.7348,58.6387,58.7348,11890.0
2024-05-31 10:45:00,61.08,61.1,61.04,61.09,11511.0,58.7252,58.7445,58.6868,58.7348,11511.0
2024-05-31 10:50:00,61.08,61.22,61.08,61.22,17594.0,58.7252,58.8598,58.7252,58.8598,17594.0
2024-05-31 10:55:00,61.23,61.23,61.18,61.19,22834.0,58.8694,58.8694,58.8214,58.831,22834.0
2024-05-31 11:00:00,61.19,61.26,61.15,61.21,41088.0,58.831,58.8983,58.7925,58.8502,41088.0
2024-05-31 11:05:00,61.21,61.29,61.2,61.27,11703.0,58.8502,58.9271,58.8406,58.9079,11703.0
2024-05-31 11:10:00,61.27,61.37,61.24,61.36,11612.0,58.9079,59.004,58.8791,58.9944,11612.0
2024-05-31 11:15:00,61.36,61.37,61.26,61.26,20353.0,58.9944,59.004,58.8983,58.8983,20353.0
2024-05-31 11:20:00,61.25,61.25,61.17,61.18,23556.0,58.8887,58.8887,58.8118,58.8214,23556.0
2024-05-31 11:25:00,61.18,61.26,61.14,61.19,26488.0,58.8214,58.8983,58.7829,58.831,26488.0
2024-05-31 11:30:00,61.19,61.21,61.17,61.2,11003.0,58.831,58.8502,58.8118,58.8406,11003.0
2024-05-31 11:35:00,61.2,61.23,61.14,61.19,15022.0,58.8406,58.8694,58.7829,58.831,15022.0
2024-05-31 11:40:00,61.21,61.21,61.02,61.13,11745.0,58.8502,58.8502,58.6675,58.7733,11745.0
2024-05-31 11:45:00,61.13,61.13,61.04,61.06,6750.0,58.7733,58.7733,58.6868,58.706,6750.0
2024-05-31 11:50:00,61.07,61.14,61.05,61.12,13697.0,58.7156,58.7829,58.6964,58.7637,13697.0
2024-05-31 11:55:00,61.11,61.14,61.1,61.14,4597.0,58.7541,58.7829,58.7445,58.7829,4597.0
2024-05-31 12:00:00,61.14,61.15,61.1,61.14,10690.0,58.7829,58.7925,58.7445,58.7829,10690.0
2024-05-31 12:05:00,61.14,61.15,61.08,61.15,7505.0,58.7829,58.7925,58.7252,58.7925,7505.0
2024-05-31 12:10:00,61.14,61.18,61.11,61.17,16269.0,58.7829,58.8214,58.7541,58.8118,16269.0
2024-05-31 12:15:00,61.18,61.19,61.11,61.15,17670.0,58.8214,58.831,58.7541,58.7925,17670.0
2024-05-31 12:20:00,61.14,61.18,61.09,61.12,26683.0,58.7829,58.8214,58.7348,58.7637,26683.0
2024-05-31 12:25:00,61.12,61.2,61.11,61.2,22700.0,58.7637,58.8406,58.7541,58.8406,22700.0
2024-05-31 12:30:00,61.19,61.27,61.19,61.25,16040.0,58.831,58.9079,58.831,58.8887,16040.0
2024-05-31 12:35:00,61.25,61.28,61.25,61.27,4598.0,58.8887,58.9175,58.8887,58.9079,4598.0
2024-05-31 12:40:00,61.27,61.27,61.16,61.18,10502.0,58.9079,58.9079,58.8021,58.8214,10502.0
2024-05-31 12:45:00,61.19,61.3,61.19,61.3,18273.0,58.831,58.9367,58.831,58.9367,18273.0
2024-05-31 12:50:00,61.3,61.33,61.3,61.32,11639.0,58.9367,58.9656,58.9367,58.956,11639.0
2024-05-31 12:55:00,61.33,61.35,61.33,61.34,10256.0,58.9656,58.9848,58.9656,58.9752,10256.0
2024-05-31 13:00:00,61.35,61.47,61.35,61.47,26444.0,58.9848,59.1002,58.9848,59.1002,26444.0
2024-05-31 13:05:00,61.46,61.5,61.46,61.49,12080.0,59.0906,59.129,59.0906,59.1194,12080.0
2024-05-31 13:10:00,61.48,61.5,61.4,61.5,10142.0,59.1098,59.129,59.0329,59.129,10142.0
2024-05-31 13:15:00,61.51,61.55,61.5,61.55,14425.0,59.1386,59.1771,59.129,59.1771,14425.0
2024-05-31 13:20:00,61.56,61.57,61.48,61.48,8955.0,59.1867,59.1963,59.1098,59.1098,8955.0
2024-05-31 13:25:00,61.49,61.58,61.49,61.58,10263.0,59.1194,59.206,59.1194,59.206,10263.0
2024-05-31 13:30:00,61.58,61.62,61.55,61.62,17059.0,59.206,59.2444,59.1771,59.2444,17059.0
2024-05-31 13:35:00,61.63,61.64,61.55,61.57,12951.0,59.254,59.2636,59.1771,59.1963,12951.0
2024-05-31 13:40:00,61.58,61.64,61.58,61.64,11032.0,59.206,59.2636,59.206,59.2636,11032.0
2024-05-31 13:45:00,61.64,61.65,61.63,61.65,6875.0,59.2636,59.2733,59.254,59.2733,6875.0
2024-05-31 13:50:00,61.65,61.69,61.65,61.67,17674.0,59.2733,59.3117,59.2733,59.2925,17674.0
2024-05-31 13:55:00,61.68,61.73,61.67,61.71,15429.0,59.3021,59.3502,59.2925,59.3309,15429.0
2024-05-31 14:00:00,61.71,61.82,61.71,61.82,20865.0,59.3309,59.4367,59.3309,59.4367,20865.0
2024-05-31 14:05:00,61.82,61.93,61.81,61.92,30612.0,59.4367,59.5425,59.4271,59.5328,30612.0
2024-05-31 14:10:00,61.92,61.92,61.86,61.9,16488.0,59.5328,59.5328,59.4752,59.5136,16488.0
2024-05-31 14:15:00,61.9,61.94,61.82,61.83,24478.0,59.5136,59.5521,59.4367,59.4463,24478.0
2024-05-31 14:20:00,61.81,61.82,61.72,61.76,9772.0,59.4271,59.4367,59.3406,59.379,9772.0
2024-05-31 14:25:00,61.77,61.84,61.77,61.83,17252.0,59.3886,59.4559,59.3886,59.4463,17252.0
2024-05-31 14:30:00,61.84,61.91,61.83,61.9,15467.0,59.4559,59.5232,59.4463,59.5136,15467.0
2024-05-31 14:35:00,61.9,61.97,61.89,61.96,14352.0,59.5136,59.5809,59.504,59.5713,14352.0
2024-05-31 14:40:00,61.96,61.99,61.9,61.93,27386.0,59.5713,59.6001,59.5136,59.5425,27386.0
2024-05-31 14:45:00,61.94,62.08,61.94,61.99,23806.0,59.5521,59.6867,59.5521,59.6001,23806.0
2024-05-31 14:50:00,62.0,62.04,61.97,62.03,24850.0,59.6098,59.6482,59.5809,59.6386,24850.0
2024-05-31 14:55:00,62.02,62.07,62.01,62.07,23669.0,59.629,59.6771,59.6194,59.6771,23669.0
2024-05-31 15:00:00,62.07,62.07,61.96,61.99,27461.0,59.6771,59.6771,59.5713,59.6001,27461.0
2024-05-31 15:05:00,61.99,62.01,61.94,61.96,35964.0,59.6001,59.6194,59.5521,59.5713,35964.0
2024-05-31 15:10:00,61.96,62.03,61.93,61.98,63561.0,59.5713,59.6386,59.5425,59.5905,63561.0
2024-05-31 15:15:00,61.97,62.05,61.97,62.05,116056.0,59.5809,59.6578,59.5809,59.6578,116056.0
2024-05-31 15:20:00,62.05,62.14,62.05,62.11,46689.0,59.6578,59.7444,59.6578,59.7155,46689.0
2024-05-31 15:25:00,62.11,62.22,62.1,62.14,101077.0,59.7155,59.8213,59.7059,59.7444,101077.0
2024-05-31 15:30:00,62.13,62.15,61.9,61.9,71916.0,59.7347,59.754,59.5136,59.5136,71916.0
2024-05-31 15:35:00,61.89,61.89,61.72,61.88,61273.0,59.504,59.504,59.3406,59.4944,61273.0
2024-05-31 15:40:00,61.89,62.2,61.89,62.2,93508.0,59.504,59.802,59.504,59.802,93508.0
2024-05-31 15:45:00,62.2,62.27,62.14,62.26,104478.0,59.802,59.8693,59.7444,59.8597,104478.0
2024-05-31 15:50:00,62.27,62.33,62.05,62.15,128602.0,59.8693,59.927,59.6578,59.754,128602.0
2024-05-31 15:55:00,62.16,62.45,62.15,62.43,399682.0,59.7636,60.0424,59.754,60.0232,399682.0
2024-06-03 09:30:00,62.05,62.15,61.86,61.96,86073.0,59.6578,59.754,59.4752,59.5713,86073.0
2024-06-03 09:35:00,61.97,62.18,61.76,61.98,39390.0,59.5809,59.7828,59.379,59.5905,39390.0
2024-06-03 09:40:00,61.99,62.29,61.97,62.28,38638.0,59.6001,59.8886,59.5809,59.879,38638.0
2024-06-03 09:45:00,62.3,62.53,62.25,62.53,36793.0,59.8982,60.1193,59.8501,60.1193,36793.0
2024-06-03 09:50:00,62.53,62.8,62.5,62.52,44586.0,60.1193,60.3789,60.0905,60.1097,44586.0
2024-06-03 09:55:00,62.52,62.63,62.45,62.55,51502.0,60.1097,60.2155,60.0424,60.1386,51502.0
2024-06-03 10:00:00,62.57,62.66,62.34,62.34,18546.0,60.1578,60.2443,59.9367,59.9367,18546.0
2024-06-03 10:05:00,62.35,62.6,62.35,62.57,14782.0,59.9463,60.1866,59.9463,60.1578,14782.0
2024-06-03 10:10:00,62.56,62.6,62.46,62.53,16368.0,60.1482,60.1866,60.052,60.1193,16368.0
2024-06-03 10:15:00,62.54,62.59,62.49,62.53,17707.0,60.1289,60.177,60.0809,60.1193,17707.0
2024-06-03 10:20:00,62.54,62.59,62.45,62.57,30451.0,60.1289,60.177,60.0424,60.1578,30451.0
2024-06-03 10:25:00,62.58,62.59,62.48,62.5,10416.0,60.1674,60.177,60.0713,60.0905,10416.0
2024-06-03 10:30:00,62.5,62.54,62.4,62.4,15402.0,60.0905,60.1289,59.9943,59.9943,15402.0
2024-06-03 10:35:00,62.38,62.41,62.28,62.41,16711.0,59.9751,60.004,59.879,60.004,16711.0
2024-06-03 10:40:00,62.37,62.38,62.27,62.31,10414.0,59.9655,59.9751,59.8693,59.9078,10414.0
2024-06-03 10:45:00,62.31,62.31,62.07,62.21,18000.0,59.9078,59.9078,59.6771,59.8117,18000.0
2024-06-03 10:50:00,62.2,62.22,62.08,62.1,11921.0,59.802,59.8213,59.6867,59.7059,11921.0
2024-06-03 10:55:00,62.11,62.12,61.8,61.8,18967.0,59.7155,59.7251,59.4175,59.4175,18967.0
2024-06-03 11:00:00,61.79,62.0,61.72,61.99,14667.0,59.4079,59.6098,59.3406,59.6001,14667.0
2024-06-03 11:05:00,62.01,62.01,61.85,61.93,9639.0,59.6194,59.6194,59.4655,59.5425,9639.0
2024-06-03 11:10:00,61.92,61.92,61.77,61.8,8590.0,59.5328,59.5328,59.3886,59.4175,8590.0
2024-06-03 11:15:00,61.82,61.84,61.66,61.66,14916.0,59.4367,59.4559,59.2829,59.2829,14916.0
2024-06-03 11:20:00,61.67,61.75,61.66,61.72,17851.0,59.2925,59.3694,59.2829,59.3406,17851.0
2024-06-03 11:25:00,61.71,61.81,61.61,61.8,26881.0,59.3309,59.4271,59.2348,59.4175,26881.0
2024-06-03 11:30:00,61.81,61.81,61.64,61.71,12021.0,59.4271,59.4271,59.2636,59.3309,12021.0
2024-06-03 11:35:00,61.72,61.74,61.57,61.57,15619.0,59.3406,59.3598,59.1963,59.1963,15619.0
2024-06-03 11:40:00,61.58,61.6,61.48,61.57,34474.0,59.206,59.2252,59.1098,59.1963,34474.0
2024-06-03 11:45:00,61.55,61.56,61.39,61.39,12454.0,59.1771,59.1867,59.0233,59.0233,12454.0
2024-06-03 11:50:00,61.4,61.48,61.4,61.47,13696.0,59.0329,59.1098,59.0329,59.1002,13696.0
2024-06-03 11:55:00,61.46,61.64,61.45,61.64,15756.0,59.0906,59.2636,59.081,59.2636,15756.0
2024-06-03 12:00:00,61.65,61.76,61.57,61.6,13542.0,59.2733,59.379,59.1963,59.2252,13542.0
2024-06-03 12:05:00,61.59,61.63,61.58,61.62,15421.0,59.2156,59.254,59.206,59.2444,15421.0
2024-06-03 12:10:00,61.62,61.64,61.4,61.42,17529.0,59.2444,59.2636,59.0329,59.0521,17529.0
2024-06-03 12:15:00,61.42,61.44,61.33,61.36,14011.0,59.0521,59.0713,58.9656,58.9944,14011.0
2024-06-03 12:20:00,61.36,61.43,61.31,61.42,21298.0,58.9944,59.0617,58.9464,59.0521,21298.0
2024-06-03 12:25:00,61.4,61.4,61.31,61.37,17538.0,59.0329,59.0329,58.9464,59.004,17538.0
2024-06-03 12:30:00,61.36,61.38,61.29,61.32,12844.0,58.9944,59.0137,58.9271,58.956,12844.0
2024-06-03 12:35:00,61.31,61.43,61.31,61.43,10955.0,58.9464,59.0617,58.9464,59.0617,10955.0
2024-06-03 12:40:00,61.43,61.43,61.24,61.27,15049.0,59.0617,59.0617,58.8791,58.9079,15049.0
2024-06-03 12:45:00,61.28,61.4,61.28,61.4,10331.0,58.9175,59.0329,58.9175,59.0329,10331.0
2024-06-03 12:50:00,61.39,61.44,61.35,61.42,8339.0,59.0233,59.0713,58.9848,59.0521,8339.0
2024-06-03 12:55:00,61.42,61.5,61.4,61.5,11596.0,59.0521,59.129,59.0329,59.129,11596.0
2024-06-03 13:00:00,61.5,61.5,61.36,61.36,11059.0,59.129,59.129,58.9944,58.9944,11059.0
2024-06-03 13:05:00,61.36,61.42,61.31,61.37,22561.0,58.9944,59.0521,58.9464,59.004,22561.0
2024-06-03 13:10:00,61.35,61.38,61.26,61.32,18018.0,58.9848,59.0137,58.8983,58.956,18018.0
2024-06-03 13:15:00,61.32,61.4,61.31,61.4,7550.0,58.956,59.0329,58.9464,59.0329,7550.0
2024-06-03 13:20:00,61.41,61.44,61.4,61.41,10753.0,59.0425,59.0713,59.0329,59.0425,10753.0
2024-06-03 13:25:00,61.4,61.42,61.35,61.37,12958.0,59.0329,59.0521,58.9848,59.004,12958.0
2024-06-03 13:30:00,61.37,61.46,61.35,61.44,11482.0,59.004,59.0906,58.9848,59.0713,11482.0
2024-06-03 13:35:00,61.44,61.6,61.44,61.6,15548.0,59.0713,59.2252,59.0713,59.2252,15548.0
2024-06-03 13:40:00,61.6,61.66,61.5,61.53,17955.0,59.2252,59.2829,59.129,59.1579,17955.0
2024-06-03 13:45:00,61.53,61.6,61.53,61.54,9540.0,59.1579,59.2252,59.1579,59.1675,9540.0
2024-06-03 13:50:00,61.52,61.54,61.48,61.49,10142.0,59.1483,59.1675,59.1098,59.1194,10142.0
2024-06-03 13:55:00,61.5,61.57,61.5,61.55,13468.0,59.129,59.1963,59.129,59.1771,13468.0
2024-06-03 14:00:00,61.56,61.7,61.55,61.67,18158.0,59.1867,59.3213,59.1771,59.2925,18158.0
2024-06-03 14:05:00,61.68,61.74,61.64,61.65,14430.0,59.3021,59.3598,59.2636,59.2733,14430.0
2024-06-03 14:10:00,61.65,61.76,61.65,61.74,14058.0,59.2733,59.379,59.2733,59.3598,14058.0
2024-06-03 14:15:00,61.72,61.76,61.66,61.76,14292.0,59.3406,59.379,59.2829,59.379,14292.0
2024-06-03 14:20:00,61.75,61.78,61.72,61.78,15379.0,59.3694,59.3982,59.3406,59.3982,15379.0
2024-06-03 14:25:00,61.78,61.83,61.77,61.82,17420.0,59.3982,59.4463,59.3886,59.4367,17420.0
2024-06-03 14:30:00,61.82,61.86,61.8,61.82,13451.0,59.4367,59.4752,59.4175,59.4367,13451.0
2024-06-03 14:35:00,61.81,61.89,61.8,61.88,13616.0,59.4271,59.504,59.4175,59.4944,13616.0
2024-06-03 14:40:00,61.88,61.93,61.85,61.87,13698.0,59.4944,59.5425,59.4655,59.4848,13698.0
2024-06-03 14:45:00,61.87,61.93,61.87,61.88,17420.0,59.4848,59.5425,59.4848,59.4944,17420.0
2024-06-03 14:50:00,61.87,61.89,61.8,61.81,13666.0,59.4848,59.504,59.4175,59.4271,13666.0
2024-06-03 14:55:00,61.82,61.86,61.81,61.83,14837.0,59.4367,59.4752,59.4271,59.4463,14837.0
2024-06-03 15:00:00,61.83,61.89,61.81,61.83,16383.0,59.4463,59.504,59.4271,59.4463,16383.0
2024-06-03 15:05:00,61.83,61.89,61.82,61.87,13958.0,59.4463,59.504,59.4367,59.4848,13958.0
2024-06-03 15:10:00,61.87,61.92,61.8,61.89,25831.0,59.4848,59.5328,59.4175,59.504,25831.0
2024-06-03 15:15:00,61.88,61.92,61.85,61.91,16413.0,59.4944,59.5328,59.4655,59.5232,16413.0
2024-06-03 15:20:00,61.92,62.0,61.91,62.0,33570.0,59.5328,59.6098,59.5232,59.6098,33570.0
2024-06-03 15:25:00,62.0,62.01,61.91,61.96,28881.0,59.6098,59.6194,59.5232,59.5713,28881.0
2024-06-03 15:30:00,61.95,62.02,61.9,61.98,27512.0,59.5617,59.629,59.5136,59.5905,27512.0
2024-06-03 15:35:00,61.98,62.05,61.9,62.04,42635.0,59.5905,59.6578,59.5136,59.6482,42635.0
2024-06-03 15:40:00,62.03,62.04,61.96,61.98,41776.0,59.6386,59.6482,59.5713,59.5905,41776.0
2024-06-03 15:45:00,61.98,62.07,61.96,62.03,55165.0,59.5905,59.6771,59.5713,59.6386,55165.0
2024-06-03 15:50:00,62.03,62.06,61.91,61.98,62223.0,59.6386,59.6674,59.5232,59.5905,62223.0
2024-06-03 15:55:00,61.97,62.08,61.94,61.98,209947.0,59.5809,59.6867,59.5521,59.5905,209947.0
2024-06-04 09:30:00,61.53,61.98,61.47,61.76,93638.0,59.1579,59.5905,59.1002,59.379,93638.0
2024-06-04 09:35:00,61.76,61.92,61.72,61.72,31799.0,59.379,59.5328,59.3406,59.3406,31799.0
2024-06-04 09:40:00,61.72,61.72,61.46,61.64,53149.0,59.3406,59.3406,59.0906,59.2636,53149.0
2024-06-04 09:45:00,61.66,61.79,61.65,61.77,20533.0,59.2829,59.4079,59.2733,59.3886,20533.0
2024-06-04 09:50:00,61.79,61.89,61.75,61.87,19157.0,59.4079,59.504,59.3694,59.4848,19157.0
2024-06-04 09:55:00,61.87,62.24,61.87,62.23,28374.0,59.4848,59.8405,59.4848,59.8309,28374.0
2024-06-04 10:00:00,62.25,62.33,62.18,62.21,30548.0,59.8501,59.927,59.7828,59.8117,30548.0
2024-06-04 10:05:00,62.2,62.22,62.06,62.16,19586.0,59.802,59.8213,59.6674,59.7636,19586.0
2024-06-04 10:10:00,62.16,62.33,62.16,62.33,20923.0,59.7636,59.927,59.7636,59.927,20923.0
2024-06-04 10:15:00,62.33,62.51,62.31,62.41,29342.0,59.927,60.1001,59.9078,60.004,29342.0
2024-06-04 10:20:00,62.42,62.48,62.32,62.43,27530.0,60.0136,60.0713,59.9174,60.0232,27530.0
2024-06-04 10:25:00,62.43,62.43,62.28,62.37,29754.0,60.0232,60.0232,59.879,59.9655,29754.0
2024-06-04 10:30:00,62.38,62.49,62.37,62.44,31229.0,59.9751,60.0809,59.9655,60.0328,31229.0
2024-06-04 10:35:00,62.45,62.48,62.37,62.4,17624.0,60.0424,60.0713,59.9655,59.9943,17624.0
2024-06-04 10:40:00,62.39,62.39,62.29,62.31,33733.0,59.9847,59.9847,59.8886,59.9078,33733.0
2024-06-04 10:45:00,62.32,62.32,62.18,62.22,16970.0,59.9174,59.9174,59.7828,59.8213,16970.0
2024-06-04 10:50:00,62.2,62.25,62.06,62.08,16760.0,59.802,59.8501,59.6674,59.6867,16760.0
2024-06-04 10:55:00,62.09,62.11,62.0,62.05,8941.0,59.6963,59.7155,59.6098,59.6578,8941.0
2024-06-04 11:00:00,62.05,62.24,62.03,62.19,14341.0,59.6578,59.8405,59.6386,59.7924,14341.0
2024-06-04 11:05:00,62.18,62.19,62.01,62.05,14795.0,59.7828,59.7924,59.6194,59.6578,14795.0
2024-06-04 11:10:00,62.05,62.09,62.01,62.08,14012.0,59.6578,59.6963,59.6194,59.6867,14012.0
2024-06-04 11:15:00,62.08,62.1,62.05,62.07,13577.0,59.6867,59.7059,59.6578,59.6771,13577.0
2024-06-04 11:20:00,62.07,62.11,62.05,62.07,15761.0,59.6771,59.7155,59.6578,59.6771,15761.0
2024-06-04 11:25:00,62.07,62.08,62.01,62.04,10653.0,59.6771,59.6867,59.6194,59.6482,10653.0
2024-06-04 11:30:00,62.03,62.03,61.94,62.0,17263.0,59.6386,59.6386,59.5521,59.6098,17263.0
2024-06-04 11:35:00,61.98,61.98,61.9,61.93,8045.0,59.5905,59.5905,59.5136,59.5425,8045.0
2024-06-04 11:40:00,61.93,61.93,61.86,61.89,8948.0,59.5425,59.5425,59.4752,59.504,8948.0
2024-06-04 11:45:00,61.89,61.91,61.82,61.82,11115.0,59.504,59.5232,59.4367,59.4367,11115.0
2024-06-04 11:50:00,61.82,61.89,61.81,61.88,12276.0,59.4367,59.504,59.4271,59.4944,12276.0
2024-06-04 11:55:00,61.88,61.88,61.78,61.8,8390.0,59.4944,59.4944,59.3982,59.4175,8390.0
2024-06-04 12:00:00,61.81,61.81,61.71,61.72,12089.0,59.4271,59.4271,59.3309,59.3406,12089.0
2024-06-04 12:05:00,61.73,61.75,61.69,61.75,13241.0,59.3502,59.3694,59.3117,59.3694,13241.0
2024-06-04 12:10:00,61.76,61.8,61.75,61.79,8394.0,59.379,59.4175,59.3694,59.4079,8394.0
2024-06-04 12:15:00,61.79,61.8,61.73,61.77,8643.0,59.4079,59.4175,59.3502,59.3886,8643.0
2024-06-04 12:20:00,61.77,61.77,61.7,61.73,8728.0,59.3886,59.3886,59.3213,59.3502,8728.0
2024-06-04 12:25:00,61.73,61.85,61.73,61.85,11413.0,59.3502,59.4655,59.3502,59.4655,11413.0
2024-06-04 12:30:00,61.84,61.94,61.83,61.94,12442.0,59.4559,59.5521,59.4463,59.5521,12442.0
2024-06-04 12:35:00,61.94,62.06,61.94,62.05,11860.0,59.5521,59.6674,59.5521,59.6578,11860.0
2024-06-04 12:40:00,62.04,62.07,61.98,62.04,12400.0,59.6482,59.6771,59.5905,59.6482,12400.0
2024-06-04 12:45:00,62.05,62.14,62.05,62.1,10488.0,59.6578,59.7444,59.6578,59.7059,10488.0
2024-06-04 12:50:00,62.1,62.1,62.02,62.08,9214.0,59.7059,59.7059,59.629,59.6867,9214.0
2024-06-04 12:55:00,62.09,62.09,62.03,62.05,8508.0,59.6963,59.6963,59.6386,59.6578,8508.0
2024-06-04 13:00:00,62.05,62.08,61.99,62.02,9906.0,59.6578,59.6867,59.6001,59.629,9906.0
2024-06-04 13:05:00,62.02,62.02,61.93,62.02,8048.0,59.629,59.629,59.5425,59.629,8048.0
2024-06-04 13:10:00,62.02,62.03,61.98,62.02,7877.0,59.629,59.6386,59.5905,59.629,7877.0
2024-06-04 13:15:00,62.03,62.1,61.99,62.1,8912.0,59.6386,59.7059,59.6001,59.7059,8912.0
2024-06-04 13:20:00,62.11,62.13,62.1,62.12,10652.0,59.7155,59.7347,59.7059,59.7251,10652.0
2024-06-04 13:25:00,62.12,62.18,62.1,62.17,16273.0,59.7251,59.7828,59.7059,59.7732,16273.0
2024-06-04 13:30:00,62.19,62.21,62.17,62.2,12750.0,59.7924,59.8117,59.7732,59.802,12750.0
2024-06-04 13:35:00,62.2,62.2,62.13,62.16,11140.0,59.802,59.802,59.7347,59.7636,11140.0
2024-06-04 13:40:00,62.16,62.18,62.1,62.13,12725.0,59.7636,59.7828,59.7059,59.7347,12725.0
2024-06-04 13:45:00,62.13,62.13,62.08,62.1,11663.0,59.7347,59.7347,59.6867,59.7059,11663.0
2024-06-04 13:50:00,62.11,62.18,62.11,62.17,15869.0,59.7155,59.7828,59.7155,59.7732,15869.0
2024-06-04 13:55:00,62.17,62.18,62.06,62.13,12271.0,59.7732,59.7828,59.6674,59.7347,12271.0
2024-06-04 14:00:00,62.12,62.13,62.09,62.1,20183.0,59.7251,59.7347,59.6963,59.7059,20183.0
2024-06-04 14:05:00,62.1,62.12,62.07,62.08,11728.0,59.7059,59.7251,59.6771,59.6867,11728.0
2024-06-04 14:10:00,62.08,62.08,62.01,62.04,15248.0,59.6867,59.6867,59.6194,59.6482,15248.0
2024-06-04 14:15:00,62.03,62.1,62.03,62.1,13540.0,59.6386,59.7059,59.6386,59.7059,13540.0
2024-06-04 14:20:00,62.11,62.19,62.11,62.17,14666.0,59.7155,59.7924,59.7155,59.7732,14666.0
2024-06-04 14:25:00,62.19,62.21,62.17,62.19,27084.0,59.7924,59.8117,59.7732,59.7924,27084.0
2024-06-04 14:30:00,62.19,62.19,62.09,62.11,11798.0,59.7924,59.7924,59.6963,59.7155,11798.0
2024-06-04 14:35:00,62.11,62.13,62.06,62.12,19223.0,59.7155,59.7347,59.6674,59.7251,19223.0
2024-06-04 14:40:00,62.12,62.18,62.11,62.17,22095.0,59.7251,59.7828,59.7155,59.7732,22095.0
2024-06-04 14:45:00,62.16,62.17,62.05,62.08,17760.0,59.7636,59.7732,59.6578,59.6867,17760.0
2024-06-04 14:50:00,62.09,62.1,62.04,62.05,15845.0,59.6963,59.7059,59.6482,59.6578,15845.0
2024-06-04 14:55:00,62.05,62.09,61.97,62.02,19544.0,59.6578,59.6963,59.5809,59.629,19544.0
2024-06-04 15:00:00,62.01,62.01,61.88,61.89,16575.0,59.6194,59.6194,59.4944,59.504,16575.0
2024-06-04 15:05:00,61.9,61.95,61.9,61.93,18834.0,59.5136,59.5617,59.5136,59.5425,18834.0
2024-06-04 15:10:00,61.93,61.96,61.9,61.93,26986.0,59.5425,59.5713,59.5136,59.5425,26986.0
2024-06-04 15:15:00,61.92,61.95,61.88,61.95,31927.0,59.5328,59.5617,59.4944,59.5617,31927.0
2024-06-04 15:20:00,61.95,62.0,61.95,61.98,24300.0,59.5617,59.6098,59.5617,59.5905,24300.0
2024-06-04 15:25:00,61.98,62.0,61.97,61.97,28553.0,59.5905,59.6098,59.5809,59.5809,28553.0
2024-06-04 15:30:00,61.95,61.99,61.9,61.94,27109.0,59.5617,59.6001,59.5136,59.5521,27109.0
2024-06-04 15:35:00,61.93,61.99,61.93,61.97,29535.0,59.5425,59.6001,59.5425,59.5809,29535.0
2024-06-04 15:40:00,61.97,62.06,61.93,62.05,36049.0,59.5809,59.6674,59.5425,59.6578,36049.0
2024-06-04 15:45:00,62.05,62.11,62.02,62.03,46760.0,59.6578,59.7155,59.629,59.6386,46760.0
2024-06-04 15:50:00,62.02,62.07,61.91,61.96,73688.0,59.629,59.6771,59.5232,59.5713,73688.0
2024-06-04 15:55:00,61.96,61.97,61.78,61.8,190173.0,59.5713,59.5809,59.3982,59.4175,190173.0
2024-06-05 09:30:00,61.82,62.13,61.7,61.9,92762.0,59.4367,59.7347,59.3213,59.5136,92762.0
2024-06-05 09:35:00,61.88,61.9,61.01,61.08,30512.0,59.4944,59.5136,58.6579,58.7252,30512.0
2024-06-05 09:40:00,61.1,61.34,60.94,61.32,30611.0,58.7445,58.9752,58.5906,58.956,30611.0
2024-06-05 09:45:00,61.28,61.28,61.07,61.12,24679.0,58.9175,58.9175,58.7156,58.7637,24679.0
2024-06-05 09:50:00,61.08,61.18,61.04,61.05,17986.0,58.7252,58.8214,58.6868,58.6964,17986.0
2024-06-05 09:55:00,61.06,61.29,61.04,61.28,11725.0,58.706,58.9271,58.6868,58.9175,11725.0
2024-06-05 10:00:00,61.26,61.36,61.09,61.12,55023.0,58.8983,58.9944,58.7348,58.7637,55023.0
2024-06-05 10:05:00,61.12,61.12,60.95,60.97,21056.0,58.7637,58.7637,58.6002,58.6195,21056.0
2024-06-05 10:10:00,60.97,61.01,60.81,60.81,14549.0,58.6195,58.6579,58.4656,58.4656,14549.0
2024-06-05 10:15:00,60.83,60.91,60.73,60.74,21958.0,58.4849,58.5618,58.3887,58.3983,21958.0
2024-06-05 10:20:00,60.76,60.85,60.75,60.78,16330.0,58.4176,58.5041,58.4079,58.4368,16330.0
2024-06-05 10:25:00,60.77,60.78,60.47,60.52,40013.0,58.4272,58.4368,58.1387,58.1868,40013.0
2024-06-05 10:30:00,60.53,60.65,60.53,60.62,21129.0,58.1964,58.3118,58.1964,58.283,21129.0
2024-06-05 10:35:00,60.63,60.76,60.63,60.76,22537.0,58.2926,58.4176,58.2926,58.4176,22537.0
2024-06-05 10:40:00,60.77,60.82,60.67,60.71,19077.0,58.4272,58.4752,58.331,58.3695,19077.0
2024-06-05 10:45:00,60.72,60.78,60.66,60.77,22988.0,58.3791,58.4368,58.3214,58.4272,22988.0
2024-06-05 10:50:00,60.76,60.85,60.73,60.81,18477.0,58.4176,58.5041,58.3887,58.4656,18477.0
2024-06-05 10:55:00,60.8,60.94,60.8,60.86,32074.0,58.456,58.5906,58.456,58.5137,32074.0
2024-06-05 11:00:00,60.85,60.9,60.83,60.89,18839.0,58.5041,58.5522,58.4849,58.5426,18839.0
2024-06-05 11:05:00,60.88,60.97,60.86,60.86,17435.0,58.5329,58.6195,58.5137,58.5137,17435.0
2024-06-05 11:10:00,60.88,60.89,60.8,60.81,13265.0,58.5329,58.5426,58.456,58.4656,13265.0
2024-06-05 11:15:00,60.81,60.89,60.8,60.86,14296.0,58.4656,58.5426,58.456,58.5137,14296.0
2024-06-05 11:20:00,60.85,60.85,60.72,60.82,17913.0,58.5041,58.5041,58.3791,58.4752,17913.0
2024-06-05 11:25:00,60.82,60.86,60.76,60.85,14783.0,58.4752,58.5137,58.4176,58.5041,14783.0
2024-06-05 11:30:00,60.86,60.87,60.71,60.71,16170.0,58.5137,58.5233,58.3695,58.3695,16170.0
2024-06-05 11:35:00,60.72,60.8,60.68,60.8,25911.0,58.3791,58.456,58.3406,58.456,25911.0
2024-06-05 11:40:00,60.8,60.92,60.8,60.85,18646.0,58.456,58.5714,58.456,58.5041,18646.0
2024-06-05 11:45:00,60.86,60.89,60.81,60.85,12860.0,58.5137,58.5426,58.4656,58.5041,12860.0
2024-06-05 11:50:00,60.86,60.89,60.82,60.83,12647.0,58.5137,58.5426,58.4752,58.4849,12647.0
2024-06-05 11:55:00,60.83,60.91,60.82,60.89,18196.0,58.4849,58.5618,58.4752,58.5426,18196.0
2024-06-05 12:00:00,60.87,60.9,60.78,60.8,20205.0,58.5233,58.5522,58.4368,58.456,20205.0
2024-06-05 12:05:00,60.78,60.82,60.76,60.78,18010.0,58.4368,58.4752,58.4176,58.4368,18010.0
2024-06-05 12:10:00,60.79,60.83,60.7,60.7,22917.0,58.4464,58.4849,58.3599,58.3599,22917.0
2024-06-05 12:15:00,60.69,60.72,60.66,60.69,12239.0,58.3503,58.3791,58.3214,58.3503,12239.0
2024-06-05 12:20:00,60.68,60.72,60.67,60.72,12168.0,58.3406,58.3791,58.331,58.3791,12168.0
2024-06-05 12:25:00,60.72,60.75,60.68,60.75,25001.0,58.3791,58.4079,58.3406,58.4079,25001.0
2024-06-05 12:30:00,60.76,60.83,60.76,60.8,15684.0,58.4176,58.4849,58.4176,58.456,15684.0
2024-06-05 12:35:00,60.81,60.86,60.79,60.85,26664.0,58.4656,58.5137,58.4464,58.5041,26664.0
2024-06-05 12:40:00,60.86,60.98,60.86,60.96,21114.0,58.5137,58.6291,58.5137,58.6099,21114.0
2024-06-05 12:45:00,60.97,61.0,60.93,60.93,10470.0,58.6195,58.6483,58.581,58.581,10470.0
2024-06-05 12:50:00,60.92,60.94,60.87,60.91,13354.0,58.5714,58.5906,58.5233,58.5618,13354.0
2024-06-05 12:55:00,60.91,60.96,60.9,60.93,13267.0,58.5618,58.6099,58.5522,58.581,13267.0
2024-06-05 13:00:00,60.92,60.93,60.87,60.93,8782.0,58.5714,58.581,58.5233,58.581,8782.0
2024-06-05 13:05:00,60.93,60.95,60.85,60.86,11689.0,58.581,58.6002,58.5041,58.5137,11689.0
2024-06-05 13:10:00,60.86,60.9,60.83,60.86,14277.0,58.5137,58.5522,58.4849,58.5137,14277.0
2024-06-05 13:15:00,60.86,60.87,60.79,60.83,16049.0,58.5137,58.5233,58.4464,58.4849,16049.0
2024-06-05 13:20:00,60.83,60.84,60.8,60.83,10437.0,58.4849,58.4945,58.456,58.4849,10437.0
2024-06-05 13:25:00,60.84,60.89,60.82,60.87,16311.0,58.4945,58.5426,58.4752,58.5233,16311.0
2024-06-05 13:30:00,60.88,60.88,60.8,60.83,15468.0,58.5329,58.5329,58.456,58.4849,15468.0
2024-06-05 13:35:00,60.84,60.84,60.74,60.75,14957.0,58.4945,58.4945,58.3983,58.4079,14957.0
2024-06-05 13:40:00,60.75,60.79,60.73,60.79,17512.0,58.4079,58.4464,58.3887,58.4464,17512.0
2024-06-05 13:45:00,60.79,60.85,60.79,60.82,14956.0,58.4464,58.5041,58.4464,58.4752,14956.0
2024-06-05 13:50:00,60.83,60.83,60.77,60.79,19030.0,58.4849,58.4849,58.4272,58.4464,19030.0
2024-06-05 13:55:00,60.8,60.87,60.8,60.84,12124.0,58.456,58.5233,58.456,58.4945,12124.0
2024-06-05 14:00:00,60.83,60.85,60.81,60.83,15221.0,58.4849,58.5041,58.4656,58.4849,15221.0
2024-06-05 14:05:00,60.83,60.88,60.83,60.83,16241.0,58.4849,58.5329,58.4849,58.4849,16241.0
2024-06-05 14:10:00,60.82,60.82,60.72,60.73,18212.0,58.4752,58.4752,58.3791,58.3887,18212.0
2024-06-05 14:15:00,60.73,60.74,60.71,60.72,13453.0,58.3887,58.3983,58.3695,58.3791,13453.0
2024-06-05 14:20:00,60.72,60.74,60.7,60.73,14274.0,58.3791,58.3983,58.3599,58.3887,14274.0
2024-06-05 14:25:00,60.73,60.75,60.64,60.65,26262.0,58.3887,58.4079,58.3022,58.3118,26262.0
2024-06-05 14:30:00,60.64,60.69,60.62,60.68,21597.0,58.3022,58.3503,58.283,58.3406,21597.0
2024-06-05 14:35:00,60.67,60.77,60.67,60.76,25064.0,58.331,58.4272,58.331,58.4176,25064.0
2024-06-05 14:40:00,60.75,60.77,60.73,60.74,12197.0,58.4079,58.4272,58.3887,58.3983,12197.0
2024-06-05 14:45:00,60.74,60.74,60.67,60.69,15902.0,58.3983,58.3983,58.331,58.3503,15902.0
2024-06-05 14:50:00,60.69,60.71,60.64,60.66,17611.0,58.3503,58.3695,58.3022,58.3214,17611.0
2024-06-05 14:55:00,60.66,60.68,60.62,60.63,26831.0,58.3214,58.3406,58.283,58.2926,26831.0
2024-06-05 15:00:00,60.62,60.68,60.62,60.66,13910.0,58.283,58.3406,58.283,58.3214,13910.0
2024-06-05 15:05:00,60.67,60.7,60.65,60.69,25195.0,58.331,58.3599,58.3118,58.3503,25195.0
2024-06-05 15:10:00,60.7,60.77,60.64,60.76,35588.0,58.3599,58.4272,58.3022,58.4176,35588.0
2024-06-05 15:15:00,60.76,60.77,60.67,60.77,30529.0,58.4176,58.4272,58.331,58.4272,30529.0
2024-06-05 15:20:00,60.75,60.79,60.72,60.78,23063.0,58.4079,58.4464,58.3791,58.4368,23063.0
2024-06-05 15:25:00,60.79,60.79,60.73,60.77,35448.0,58.4464,58.4464,58.3887,58.4272,35448.0
2024-06-05 15:30:00,60.78,60.87,60.75,60.87,47160.0,58.4368,58.5233,58.4079,58.5233,47160.0
2024-06-05 15:35:00,60.87,60.94,60.82,60.91,59070.0,58.5233,58.5906,58.4752,58.5618,59070.0
2024-06-05 15:40:00,60.91,60.98,60.86,60.98,85358.0,58.5618,58.6291,58.5137,58.6291,85358.0
2024-06-05 15:45:00,60.98,60.98,60.85,60.87,77887.0,58.6291,58.6291,58.5041,58.5233,77887.0
2024-06-05 15:50:00,60.87,61.09,60.85,61.08,121705.0,58.5233,58.7348,58.5041,58.7252,121705.0
2024-06-05 15:55:00,61.08,61.09,60.97,61.07,187072.0,58.7252,58.7348,58.6195,58.7156,187072.0
2024-06-06 09:30:00,61.01,61.08,60.9,60.95,37651.0,58.6579,58.7252,58.5522,58.6002,37651.0
2024-06-06 09:35:00,60.94,61.08,60.77,60.95,35774.0,58.5906,58.7252,58.4272,58.6002,35774.0
2024-06-06 09:40:00,60.93,61.14,60.93,61.14,18300.0,58.581,58.7829,58.581,58.7829,18300.0
2024-06-06 09:45:00,61.18,61.44,61.17,61.33,15813.0,58.8214,59.0713,58.8118,58.9656,15813.0
2024-06-06 09:50:00,61.31,61.31,61.11,61.23,24655.0,58.9464,58.9464,58.7541,58.8694,24655.0
2024-06-06 09:55:00,61.27,61.41,61.25,61.41,15656.0,58.9079,59.0425,58.8887,59.0425,15656.0
2024-06-06 10:00:00,61.41,61.42,61.28,61.35,14283.0,59.0425,59.0521,58.9175,58.9848,14283.0
2024-06-06 10:05:00,61.33,61.34,61.21,61.3,17974.0,58.9656,58.9752,58.8502,58.9367,17974.0
2024-06-06 10:10:00,61.31,61.34,61.11,61.2,51853.0,58.9464,58.9752,58.7541,58.8406,51853.0
2024-06-06 10:15:00,61.22,61.35,61.22,61.34,12327.0,58.8598,58.9848,58.8598,58.9752,12327.0
2024-06-06 10:20:00,61.35,61.41,61.33,61.38,15263.0,58.9848,59.0425,58.9656,59.0137,15263.0
2024-06-06 10:25:00,61.38,61.48,61.35,61.44,10607.0,59.0137,59.1098,58.9848,59.0713,10607.0
2024-06-06 10:30:00,61.42,61.42,61.32,61.4,11304.0,59.0521,59.0521,58.956,59.0329,11304.0
2024-06-06 10:35:00,61.4,61.48,61.4,61.43,8107.0,59.0329,59.1098,59.0329,59.0617,8107.0
2024-06-06 10:40:00,61.41,61.51,61.38,61.49,8879.0,59.0425,59.1386,59.0137,59.1194,8879.0
2024-06-06 10:45:00,61.49,61.56,61.46,61.56,15750.0,59.1194,59.1867,59.0906,59.1867,15750.0
2024-06-06 10:50:00,61.56,61.56,61.46,61.5,9455.0,59.1867,59.1867,59.0906,59.129,9455.0
2024-06-06 10:55:00,61.51,61.51,61.48,61.5,9480.0,59.1386,59.1386,59.1098,59.129,9480.0
2024-06-06 11:00:00,61.5,61.56,61.44,61.54,21381.0,59.129,59.1867,59.0713,59.1675,21381.0
2024-06-06 11:05:00,61.53,61.63,61.53,61.63,9730.0,59.1579,59.254,59.1579,59.254,9730.0
2024-06-06 11:10:00,61.63,61.65,61.53,61.61,12001.0,59.254,59.2733,59.1579,59.2348,12001.0
2024-06-06 11:15:00,61.62,61.67,61.6,61.66,12447.0,59.2444,59.2925,59.2252,59.2829,12447.0
2024-06-06 11:20:00,61.66,61.69,61.63,61.66,19226.0,59.2829,59.3117,59.254,59.2829,19226.0
2024-06-06 11:25:00,61.66,61.75,61.64,61.71,26236.0,59.2829,59.3694,59.2636,59.3309,26236.0
2024-06-06 11:30:00,61.71,61.81,61.7,61.8,13948.0,59.3309,59.4271,59.3213,59.4175,13948.0
2024-06-06 11:35:00,61.8,61.84,61.78,61.83,9323.0,59.4175,59.4559,59.3982,59.4463,9323.0
2024-06-06 11:40:00,61.83,61.91,61.8,61.86,24673.0,59.4463,59.5232,59.4175,59.4752,24673.0
2024-06-06 11:45:00,61.86,61.95,61.86,61.95,13264.0,59.4752,59.5617,59.4752,59.5617,13264.0
2024-06-06 11:50:00,61.95,62.06,61.94,62.05,27439.0,59.5617,59.6674,59.5521,59.6578,27439.0
2024-06-06 11:55:00,62.06,62.11,62.04,62.09,13016.0,59.6674,59.7155,59.6482,59.6963,13016.0
2024-06-06 12:00:00,62.08,62.14,62.06,62.06,17128.0,59.6867,59.7444,59.6674,59.6674,17128.0
2024-06-06 12:05:00,62.07,62.09,62.02,62.08,12136.0,59.6771,59.6963,59.629,59.6867,12136.0
2024-06-06 12:10:00,62.08,62.09,62.03,62.07,13491.0,59.6867,59.6963,59.6386,59.6771,13491.0
2024-06-06 12:15:00,62.08,62.14,62.06,62.08,11439.0,59.6867,59.7444,59.6674,59.6867,11439.0
2024-06-06 12:20:00,62.07,62.07,61.88,61.97,15365.0,59.6771,59.6771,59.4944,59.5809,15365.0
2024-06-06 12:25:00,61.95,61.96,61.92,61.96,6627.0,59.5617,59.5713,59.5328,59.5713,6627.0
2024-06-06 12:30:00,61.95,61.95,61.85,61.88,10325.0,59.5617,59.5617,59.4655,59.4944,10325.0
2024-06-06 12:35:00,61.88,61.94,61.75,61.81,38380.0,59.4944,59.5521,59.3694,59.4271,38380.0
2024-06-06 12:40:00,61.82,61.84,61.8,61.81,6872.0,59.4367,59.4559,59.4175,59.4271,6872.0
2024-06-06 12:45:00,61.81,61.84,61.77,61.84,5277.0,59.4271,59.4559,59.3886,59.4559,5277.0
2024-06-06 12:50:00,61.83,61.84,61.74,61.77,9189.0,59.4463,59.4559,59.3598,59.3886,9189.0
2024-06-06 12:55:00,61.77,61.77,61.72,61.75,6945.0,59.3886,59.3886,59.3406,59.3694,6945.0
2024-06-06 13:00:00,61.75,61.79,61.72,61.73,8229.0,59.3694,59.4079,59.3406,59.3502,8229.0
2024-06-06 13:05:00,61.73,61.73,61.69,61.73,11108.0,59.3502,59.3502,59.3117,59.3502,11108.0
2024-06-06 13:10:00,61.73,61.77,61.7,61.77,8159.0,59.3502,59.3886,59.3213,59.3886,8159.0
2024-06-06 13:15:00,61.75,61.83,61.74,61.74,11452.0,59.3694,59.4463,59.3598,59.3598,11452.0
2024-06-06 13:20:00,61.73,61.77,61.72,61.73,9531.0,59.3502,59.3886,59.3406,59.3502,9531.0
2024-06-06 13:25:00,61.73,61.8,61.73,61.77,9247.0,59.3502,59.4175,59.3502,59.3886,9247.0
2024-06-06 13:30:00,61.76,61.76,61.68,61.69,9766.0,59.379,59.379,59.3021,59.3117,9766.0
2024-06-06 13:35:00,61.69,61.69,61.64,61.65,10768.0,59.3117,59.3117,59.2636,59.2733,10768.0
2024-06-06 13:40:00,61.6,61.61,61.51,61.53,9685.0,59.2252,59.2348,59.1386,59.1579,9685.0
2024-06-06 13:45:00,61.53,61.56,61.49,61.54,17571.0,59.1579,59.1867,59.1194,59.1675,17571.0
2024-06-06 13:50:00,61.55,61.57,61.52,61.56,10004.0,59.1771,59.1963,59.1483,59.1867,10004.0
2024-06-06 13:55:00,61.56,61.6,61.53,61.54,8554.0,59.1867,59.2252,59.1579,59.1675,8554.0
2024-06-06 14:00:00,61.54,61.54,61.49,61.5,10771.0,59.1675,59.1675,59.1194,59.129,10771.0
2024-06-06 14:05:00,61.5,61.5,61.37,61.37,12096.0,59.129,59.129,59.004,59.004,12096.0
2024-06-06 14:10:00,61.36,61.45,61.34,61.45,10761.0,58.9944,59.081,58.9752,59.081,10761.0
2024-06-06 14:15:00,61.44,61.55,61.43,61.55,12209.0,59.0713,59.1771,59.0617,59.1771,12209.0
2024-06-06 14:20:00,61.56,61.56,61.46,61.46,17662.0,59.1867,59.1867,59.0906,59.0906,17662.0
2024-06-06 14:25:00,61.48,61.49,61.39,61.39,12115.0,59.1098,59.1194,59.0233,59.0233,12115.0
2024-06-06 14:30:00,61.39,61.4,61.35,61.38,15292.0,59.0233,59.0329,58.9848,59.0137,15292.0
2024-06-06 14:35:00,61.38,61.41,61.33,61.38,15237.0,59.0137,59.0425,58.9656,59.0137,15237.0
2024-06-06 14:40:00,61.38,61.42,61.36,61.36,13214.0,59.0137,59.0521,58.9944,58.9944,13214.0
2024-06-06 14:45:00,61.36,61.49,61.36,61.47,21434.0,58.9944,59.1194,58.9944,59.1002,21434.0
2024-06-06 14:50:00,61.47,61.53,61.44,61.53,11472.0,59.1002,59.1579,59.0713,59.1579,11472.0
2024-06-06 14:55:00,61.51,61.56,61.51,61.54,19353.0,59.1386,59.1867,59.1386,59.1675,19353.0
2024-06-06 15:00:00,61.53,61.58,61.5,61.58,9727.0,59.1579,59.206,59.129,59.206,9727.0
2024-06-06 15:05:00,61.57,61.58,61.52,61.55,13928.0,59.1963,59.206,59.1483,59.1771,13928.0
2024-06-06 15:10:00,61.56,61.56,61.5,61.54,14133.0,59.1867,59.1867,59.129,59.1675,14133.0
2024-06-06 15:15:00,61.54,61.55,61.47,61.54,23487.0,59.1675,59.1771,59.1002,59.1675,23487.0
2024-06-06 15:20:00,61.55,61.56,61.51,61.55,15386.0,59.1771,59.1867,59.1386,59.1771,15386.0
2024-06-06 15:25:00,61.55,61.59,61.52,61.54,15686.0,59.1771,59.2156,59.1483,59.1675,15686.0
2024-06-06 15:30:00,61.53,61.58,61.52,61.58,20950.0,59.1579,59.206,59.1483,59.206,20950.0
2024-06-06 15:35:00,61.58,61.61,61.57,61.59,33168.0,59.206,59.2348,59.1963,59.2156,33168.0
2024-06-06 15:40:00,61.59,61.65,61.55,61.65,28651.0,59.2156,59.2733,59.1771,59.2733,28651.0
2024-06-06 15:45:00,61.64,61.66,61.63,61.65,41528.0,59.2636,59.2829,59.254,59.2733,41528.0
2024-06-06 15:50:00,61.65,61.65,61.24,61.24,75030.0,59.2733,59.2733,58.8791,58.8791,75030.0
2024-06-06 15:55:00,61.24,61.26,61.13,61.16,265852.0,58.8791,58.8983,58.7733,58.8021,265852.0
2024-06-07 09:30:00,60.99,60.99,60.58,60.58,70763.0,58.6387,58.6387,58.2445,58.2445,70763.0
2024-06-07 09:35:00,60.61,60.61,60.29,60.51,47214.0,58.2733,58.2733,57.9657,58.1772,47214.0
2024-06-07 09:40:00,60.57,60.6,60.3,60.5,56416.0,58.2349,58.2637,57.9753,58.1676,56416.0
2024-06-07 09:45:00,60.56,60.8,60.56,60.67,16304.0,58.2253,58.456,58.2253,58.331,16304.0
2024-06-07 09:50:00,60.69,60.75,60.52,60.52,11208.0,58.3503,58.4079,58.1868,58.1868,11208.0
2024-06-07 09:55:00,60.55,60.68,60.42,60.64,24053.0,58.2157,58.3406,58.0907,58.3022,24053.0
2024-06-07 10:00:00,60.66,60.84,60.66,60.83,10852.0,58.3214,58.4945,58.3214,58.4849,10852.0
2024-06-07 10:05:00,60.85,60.87,60.7,60.73,17890.0,58.5041,58.5233,58.3599,58.3887,17890.0
2024-06-07 10:10:00,60.75,60.84,60.72,60.82,18229.0,58.4079,58.4945,58.3791,58.4752,18229.0
2024-06-07 10:15:00,60.83,61.08,60.82,61.08,15699.0,58.4849,58.7252,58.4752,58.7252,15699.0
2024-06-07 10:20:00,61.08,61.14,61.06,61.07,19045.0,58.7252,58.7829,58.706,58.7156,19045.0
2024-06-07 10:25:00,61.06,61.17,61.04,61.11,7558.0,58.706,58.8118,58.6868,58.7541,7558.0
2024-06-07 10:30:00,61.1,61.11,61.0,61.02,14526.0,58.7445,58.7541,58.6483,58.6675,14526.0
2024-06-07 10:35:00,61.01,61.1,60.95,61.1,10609.0,58.6579,58.7445,58.6002,58.7445,10609.0
2024-06-07 10:40:00,61.1,61.11,61.02,61.1,20061.0,58.7445,58.7541,58.6675,58.7445,20061.0
2024-06-07 10:45:00,61.09,61.14,61.07,61.1,21177.0,58.7348,58.7829,58.7156,58.7445,21177.0
2024-06-07 10:50:00,61.1,61.11,61.03,61.05,18567.0,58.7445,58.7541,58.6772,58.6964,18567.0
2024-06-07 10:55:00,61.05,61.08,60.97,61.05,13160.0,58.6964,58.7252,58.6195,58.6964,13160.0
2024-06-07 11:00:00,61.02,61.02,60.91,60.97,14681.0,58.6675,58.6675,58.5618,58.6195,14681.0
2024-06-07 11:05:00,60.98,61.01,60.93,61.0,10219.0,58.6291,58.6579,58.581,58.6483,10219.0
2024-06-07 11:10:00,61.0,61.0,60.83,60.83,10068.0,58.6483,58.6483,58.4849,58.4849,10068.0
2024-06-07 11:15:00,60.83,60.87,60.8,60.8,8715.0,58.4849,58.5233,58.456,58.456,8715.0
2024-06-07 11:20:00,60.8,60.86,60.79,60.8,8790.0,58.456,58.5137,58.4464,58.456,8790.0
2024-06-07 11:25:00,60.8,60.82,60.74,60.78,19546.0,58.456,58.4752,58.3983,58.4368,19546.0
2024-06-07 11:30:00,60.78,60.79,60.73,60.74,19187.0,58.4368,58.4464,58.3887,58.3983,19187.0
2024-06-07 11:35:00,60.74,60.8,60.73,60.79,16784.0,58.3983,58.456,58.3887,58.4464,16784.0
2024-06-07 11:40:00,60.8,60.86,60.78,60.84,11502.0,58.456,58.5137,58.4368,58.4945,11502.0
2024-06-07 11:45:00,60.83,60.83,60.72,60.72,9044.0,58.4849,58.4849,58.3791,58.3791,9044.0
2024-06-07 11:50:00,60.72,60.76,60.72,60.75,10301.0,58.3791,58.4176,58.3791,58.4079,10301.0
2024-06-07 11:55:00,60.75,60.79,60.75,60.79,6022.0,58.4079,58.4464,58.4079,58.4464,6022.0
2024-06-07 12:00:00,60.79,60.82,60.78,60.8,19659.0,58.4464,58.4752,58.4368,58.456,19659.0
2024-06-07 12:05:00,60.8,60.82,60.79,60.8,8694.0,58.456,58.4752,58.4464,58.456,8694.0
2024-06-07 12:10:00,60.8,60.81,60.75,60.78,12250.0,58.456,58.4656,58.4079,58.4368,12250.0
2024-06-07 12:15:00,60.78,60.84,60.78,60.83,13817.0,58.4368,58.4945,58.4368,58.4849,13817.0
2024-06-07 12:20:00,60.83,60.91,60.8,60.8,10626.0,58.4849,58.5618,58.456,58.456,10626.0
2024-06-07 12:25:00,60.8,60.94,60.8,60.94,8369.0,58.456,58.5906,58.456,58.5906,8369.0
2024-06-07 12:30:00,60.95,60.96,60.9,60.96,22139.0,58.6002,58.6099,58.5522,58.6099,22139.0
2024-06-07 12:35:00,60.94,60.98,60.94,60.96,9138.0,58.5906,58.6291,58.5906,58.6099,9138.0
2024-06-07 12:40:00,60.96,60.96,60.91,60.96,10990.0,58.6099,58.6099,58.5618,58.6099,10990.0
2024-06-07 12:45:00,60.97,60.98,60.95,60.98,11987.0,58.6195,58.6291,58.6002,58.6291,11987.0
2024-06-07 12:50:00,60.98,61.03,60.98,61.03,12536.0,58.6291,58.6772,58.6291,58.6772,12536.0
2024-06-07 12:55:00,61.03,61.06,60.97,60.99,8152.0,58.6772,58.706,58.6195,58.6387,8152.0
2024-06-07 13:00:00,60.99,60.99,60.97,60.98,9529.0,58.6387,58.6387,58.6195,58.6291,9529.0
2024-06-07 13:05:00,60.98,61.04,60.97,61.04,12075.0,58.6291,58.6868,58.6195,58.6868,12075.0
2024-06-07 13:10:00,61.04,61.04,61.02,61.03,11454.0,58.6868,58.6868,58.6675,58.6772,11454.0
2024-06-07 13:15:00,61.04,61.05,60.97,61.0,12818.0,58.6868,58.6964,58.6195,58.6483,12818.0
2024-06-07 13:20:00,61.0,61.11,61.0,61.1,17334.0,58.6483,58.7541,58.6483,58.7445,17334.0
2024-06-07 13:25:00,61.1,61.16,61.1,61.16,10676.0,58.7445,58.8021,58.7445,58.8021,10676.0
2024-06-07 13:30:00,61.17,61.21,61.13,61.16,16116.0,58.8118,58.8502,58.7733,58.8021,16116.0
2024-06-07 13:35:00,61.17,61.17,61.08,61.12,11058.0,58.8118,58.8118,58.7252,58.7637,11058.0
2024-06-07 13:40:00,61.12,61.17,61.11,61.16,6632.0,58.7637,58.8118,58.7541,58.8021,6632.0
2024-06-07 13:45:00,61.16,61.21,61.16,61.21,8507.0,58.8021,58.8502,58.8021,58.8502,8507.0
2024-06-07 13:50:00,61.21,61.24,61.2,61.21,10529.0,58.8502,58.8791,58.8406,58.8502,10529.0
2024-06-07 13:55:00,61.21,61.26,61.17,61.23,12148.0,58.8502,58.8983,58.8118,58.8694,12148.0
2024-06-07 14:00:00,61.23,61.23,61.14,61.17,15821.0,58.8694,58.8694,58.7829,58.8118,15821.0
2024-06-07 14:05:00,61.16,61.16,61.1,61.15,14856.0,58.8021,58.8021,58.7445,58.7925,14856.0
2024-06-07 14:10:00,61.14,61.18,61.14,61.17,12790.0,58.7829,58.8214,58.7829,58.8118,12790.0
2024-06-07 14:15:00,61.15,61.18,61.13,61.17,13052.0,58.7925,58.8214,58.7733,58.8118,13052.0
2024-06-07 14:20:00,61.17,61.21,61.16,61.16,17515.0,58.8118,58.8502,58.8021,58.8021,17515.0
2024-06-07 14:25:00,61.17,61.2,61.15,61.19,9727.0,58.8118,58.8406,58.7925,58.831,9727.0
2024-06-07 14:30:00,61.19,61.25,61.13,61.13,44366.0,58.831,58.8887,58.7733,58.7733,44366.0
2024-06-07 14:35:00,61.11,61.2,61.11,61.13,9040.0,58.7541,58.8406,58.7541,58.7733,9040.0
2024-06-07 14:40:00,61.13,61.14,61.09,61.14,17534.0,58.7733,58.7829,58.7348,58.7829,17534.0
2024-06-07 14:45:00,61.13,61.2,61.13,61.18,15704.0,58.7733,58.8406,58.7733,58.8214,15704.0
2024-06-07 14:50:00,61.18,61.24,61.16,61.23,20797.0,58.8214,58.8791,58.8021,58.8694,20797.0
2024-06-07 14:55:00,61.22,61.27,61.19,61.26,21711.0,58.8598,58.9079,58.831,58.8983,21711.0
2024-06-07 15:00:00,61.26,61.32,61.2,61.31,26863.0,58.8983,58.956,58.8406,58.9464,26863.0
2024-06-07 15:05:00,61.32,61.4,61.31,61.35,27046.0,58.956,59.0329,58.9464,58.9848,27046.0
2024-06-07 15:10:00,61.33,61.36,61.27,61.3,15771.0,58.9656,58.9944,58.9079,58.9367,15771.0
2024-06-07 15:15:00,61.31,61.37,61.31,61.35,19467.0,58.9464,59.004,58.9464,58.9848,19467.0
2024-06-07 15:20:00,61.34,61.39,61.34,61.37,36958.0,58.9752,59.0233,58.9752,59.004,36958.0
2024-06-07 15:25:00,61.37,61.38,61.24,61.36,29719.0,59.004,59.0137,58.8791,58.9944,29719.0
2024-06-07 15:30:00,61.37,61.41,61.35,61.37,43417.0,59.004,59.0425,58.9848,59.004,43417.0
2024-06-07 15:35:00,61.36,61.47,61.36,61.46,42469.0,58.9944,59.1002,58.9944,59.0906,42469.0
2024-06-07 15:40:00,61.45,61.49,61.37,61.39,57335.0,59.081,59.1194,59.004,59.0233,57335.0
2024-06-07 15:45:00,61.38,61.39,61.29,61.32,56154.0,59.0137,59.0233,58.9271,58.956,56154.0
2024-06-07 15:50:00,61.32,61.45,61.27,61.42,76771.0,58.956,59.081,58.9079,59.0521,76771.0
2024-06-07 15:55:00,61.42,61.42,61.26,61.31,134480.0,59.0521,59.0521,58.8983,58.9464,134480.0
2024-06-10 09:30:00,61.27,61.7,61.13,61.56,61441.0,58.9079,59.3213,58.7733,59.1867,61441.0
2024-06-10 09:35:00,61.55,61.55,61.21,61.54,29607.0,59.1771,59.1771,58.8502,59.1675,29607.0
2024-06-10 09:40:00,61.53,62.03,61.51,62.03,21643.0,59.1579,59.6386,59.1386,59.6386,21643.0
2024-06-10 09:45:00,62.04,62.11,61.75,61.77,26537.0,59.6482,59.7155,59.3694,59.3886,26537.0
2024-06-10 09:50:00,61.78,62.04,61.77,61.96,34524.0,59.3982,59.6482,59.3886,59.5713,34524.0
2024-06-10 09:55:00,61.93,61.99,61.84,61.91,17107.0,59.5425,59.6001,59.4559,59.5232,17107.0
2024-06-10 10:00:00,61.91,61.93,61.8,61.8,25068.0,59.5232,59.5425,59.4175,59.4175,25068.0
2024-06-10 10:05:00,61.8,61.93,61.78,61.81,24381.0,59.4175,59.5425,59.3982,59.4271,24381.0
2024-06-10 10:10:00,61.8,61.8,61.71,61.77,24545.0,59.4175,59.4175,59.3309,59.3886,24545.0
2024-06-10 10:15:00,61.78,61.99,61.78,61.95,34451.0,59.3982,59.6001,59.3982,59.5617,34451.0
2024-06-10 10:20:00,61.95,61.95,61.78,61.86,21046.0,59.5617,59.5617,59.3982,59.4752,21046.0
2024-06-10 10:25:00,61.86,61.87,61.78,61.8,18164.0,59.4752,59.4848,59.3982,59.4175,18164.0
2024-06-10 10:30:00,61.78,61.78,61.72,61.76,15957.0,59.3982,59.3982,59.3406,59.379,15957.0
2024-06-10 10:35:00,61.75,61.76,61.6,61.62,15602.0,59.3694,59.379,59.2252,59.2444,15602.0
2024-06-10 10:40:00,61.61,61.62,61.58,61.6,15595.0,59.2348,59.2444,59.206,59.2252,15595.0
2024-06-10 10:45:00,61.61,61.61,61.47,61.51,14095.0,59.2348,59.2348,59.1002,59.1386,14095.0
2024-06-10 10:50:00,61.52,61.56,61.5,61.53,17376.0,59.1483,59.1867,59.129,59.1579,17376.0
2024-06-10 10:55:00,61.53,61.53,61.4,61.4,13098.0,59.1579,59.1579,59.0329,59.0329,13098.0
2024-06-10 11:00:00,61.41,61.46,61.38,61.45,16480.0,59.0425,59.0906,59.0137,59.081,16480.0
2024-06-10 11:05:00,61.45,61.5,61.44,61.48,14312.0,59.081,59.129,59.0713,59.1098,14312.0
2024-06-10 11:10:00,61.49,61.49,61.38,61.4,12789.0,59.1194,59.1194,59.0137,59.0329,12789.0
2024-06-10 11:15:00,61.4,61.41,61.38,61.39,9408.0,59.0329,59.0425,59.0137,59.0233,9408.0
2024-06-10 11:20:00,61.38,61.42,61.36,61.41,11614.0,59.0137,59.0521,58.9944,59.0425,11614.0
2024-06-10 11:25:00,61.41,61.49,61.37,61.49,19537.0,59.0425,59.1194,59.004,59.1194,19537.0
2024-06-10 11:30:00,61.49,61.56,61.47,61.51,12677.0,59.1194,59.1867,59.1002,59.1386,12677.0
2024-06-10 11:35:00,61.5,61.52,61.41,61.43,10346.0,59.129,59.1483,59.0425,59.0617,10346.0
2024-06-10 11:40:00,61.43,61.54,61.43,61.53,17178.0,59.0617,59.1675,59.0617,59.1579,17178.0
2024-06-10 11:45:00,61.53,61.59,61.51,61.57,11954.0,59.1579,59.2156,59.1386,59.1963,11954.0
2024-06-10 11:50:00,61.55,61.57,61.52,61.57,9807.0,59.1771,59.1963,59.1483,59.1963,9807.0
2024-06-10 11:55:00,61.57,61.61,61.52,61.59,13208.0,59.1963,59.2348,59.1483,59.2156,13208.0
2024-06-10 12:00:00,61.59,61.62,61.54,61.56,9239.0,59.2156,59.2444,59.1675,59.1867,9239.0
2024-06-10 12:05:00,61.56,61.56,61.51,61.52,8406.0,59.1867,59.1867,59.1386,59.1483,8406.0
2024-06-10 12:10:00,61.53,61.58,61.52,61.58,13477.0,59.1579,59.206,59.1483,59.206,13477.0
2024-06-10 12:15:00,61.58,61.6,61.57,61.58,7855.0,59.206,59.2252,59.1963,59.206,7855.0
2024-06-10 12:20:00,61.57,61.64,61.57,61.64,8817.0,59.1963,59.2636,59.1963,59.2636,8817.0
2024-06-10 12:25:00,61.64,61.67,61.61,61.64,8995.0,59.2636,59.2925,59.2348,59.2636,8995.0
2024-06-10 12:30:00,61.65,61.67,61.64,61.65,9103.0,59.2733,59.2925,59.2636,59.2733,9103.0
2024-06-10 12:35:00,61.66,61.72,61.66,61.7,10487.0,59.2829,59.3406,59.2829,59.3213,10487.0
2024-06-10 12:40:00,61.7,61.7,61.62,61.67,11198.0,59.3213,59.3213,59.2444,59.2925,11198.0
2024-06-10 12:45:00,61.68,61.69,61.61,61.61,6517.0,59.3021,59.3117,59.2348,59.2348,6517.0
2024-06-10 12:50:00,61.62,61.64,61.61,61.61,8127.0,59.2444,59.2636,59.2348,59.2348,8127.0
2024-06-10 12:55:00,61.62,61.68,61.61,61.65,9658.0,59.2444,59.3021,59.2348,59.2733,9658.0
2024-06-10 13:00:00,61.64,61.65,61.57,61.59,6827.0,59.2636,59.2733,59.1963,59.2156,6827.0
2024-06-10 13:05:00,61.58,61.6,61.57,61.58,4831.0,59.206,59.2252,59.1963,59.206,4831.0
2024-06-10 13:10:00,61.58,61.63,61.58,61.63,8878.0,59.206,59.254,59.206,59.254,8878.0
2024-06-10 13:15:00,61.62,61.7,61.62,61.7,10072.0,59.2444,59.3213,59.2444,59.3213,10072.0
2024-06-10 13:20:00,61.71,61.79,61.7,61.79,14627.0,59.3309,59.4079,59.3213,59.4079,14627.0
2024-06-10 13:25:00,61.79,61.81,61.78,61.79,19277.0,59.4079,59.4271,59.3982,59.4079,19277.0
2024-06-10 13:30:00,61.8,61.82,61.78,61.8,10667.0,59.4175,59.4367,59.3982,59.4175,10667.0
2024-06-10 13:35:00,61.8,61.86,61.74,61.75,19584.0,59.4175,59.4752,59.3598,59.3694,19584.0
2024-06-10 13:40:00,61.75,61.8,61.75,61.78,13554.0,59.3694,59.4175,59.3694,59.3982,13554.0
2024-06-10 13:45:00,61.79,61.79,61.71,61.77,19586.0,59.4079,59.4079,59.3309,59.3886,19586.0
2024-06-10 13:50:00,61.77,61.78,61.74,61.75,8667.0,59.3886,59.3982,59.3598,59.3694,8667.0
2024-06-10 13:55:00,61.75,61.77,61.68,61.77,17635.0,59.3694,59.3886,59.3021,59.3886,17635.0
2024-06-10 14:00:00,61.78,61.85,61.72,61.85,12538.0,59.3982,59.4655,59.3406,59.4655,12538.0
2024-06-10 14:05:00,61.86,61.95,61.86,61.95,14532.0,59.4752,59.5617,59.4752,59.5617,14532.0
2024-06-10 14:10:00,61.96,62.07,61.95,62.07,18121.0,59.5713,59.6771,59.5617,59.6771,18121.0
2024-06-10 14:15:00,62.07,62.14,62.06,62.14,23907.0,59.6771,59.7444,59.6674,59.7444,23907.0
2024-06-10 14:20:00,62.13,62.18,62.09,62.17,19079.0,59.7347,59.7828,59.6963,59.7732,19079.0
2024-06-10 14:25:00,62.18,62.21,62.08,62.1,29586.0,59.7828,59.8117,59.6867,59.7059,29586.0
2024-06-10 14:30:00,62.11,62.16,62.1,62.14,24953.0,59.7155,59.7636,59.7059,59.7444,24953.0
2024-06-10 14:35:00,62.14,62.15,62.04,62.13,20058.0,59.7444,59.754,59.6482,59.7347,20058.0
2024-06-10 14:40:00,62.14,62.14,62.05,62.07,27038.0,59.7444,59.7444,59.6578,59.6771,27038.0
2024-06-10 14:45:00,62.08,62.08,62.03,62.03,16790.0,59.6867,59.6867,59.6386,59.6386,16790.0
2024-06-10 14:50:00,62.03,62.07,61.97,62.06,18172.0,59.6386,59.6771,59.5809,59.6674,18172.0
2024-06-10 14:55:00,62.07,62.07,62.05,62.05,19340.0,59.6771,59.6771,59.6578,59.6578,19340.0
2024-06-10 15:00:00,62.04,62.06,61.97,62.02,26950.0,59.6482,59.6674,59.5809,59.629,26950.0
2024-06-10 15:05:00,62.03,62.03,62.01,62.02,13400.0,59.6386,59.6386,59.6194,59.629,13400.0
2024-06-10 15:10:00,62.01,62.02,61.97,62.02,25196.0,59.6194,59.629,59.5809,59.629,25196.0
2024-06-10 15:15:00,62.02,62.06,61.99,62.02,26293.0,59.629,59.6674,59.6001,59.629,26293.0
2024-06-10 15:20:00,62.02,62.03,62.01,62.02,25728.0,59.629,59.6386,59.6194,59.629,25728.0
2024-06-10 15:25:00,62.02,62.12,62.01,62.04,70875.0,59.629,59.7251,59.6194,59.6482,70875.0
2024-06-10 15:30:00,62.04,62.04,61.91,61.93,46857.0,59.6482,59.6482,59.5232,59.5425,46857.0
2024-06-10 15:35:00,61.92,61.97,61.86,61.91,27785.0,59.5328,59.5809,59.4752,59.5232,27785.0
2024-06-10 15:40:00,61.91,61.98,61.88,61.97,33720.0,59.5232,59.5905,59.4944,59.5809,33720.0
2024-06-10 15:45:00,61.98,62.05,61.97,61.99,49186.0,59.5905,59.6578,59.5809,59.6001,49186.0
2024-06-10 15:50:00,61.98,62.0,61.88,61.95,51256.0,59.5905,59.6098,59.4944,59.5617,51256.0
2024-06-10 15:55:00,61.95,62.07,61.95,61.97,272842.0,59.5617,59.6771,59.5617,59.5809,272842.0
2024-06-11 09:30:00,61.5,61.6,60.8,60.92,51699.0,59.129,59.2252,58.456,58.5714,51699.0
2024-06-11 09:35:00,60.91,61.14,60.84,61.14,9808.0,58.5618,58.7829,58.4945,58.7829,9808.0
2024-06-11 09:40:00,61.15,61.32,61.08,61.31,19949.0,58.7925,58.956,58.7252,58.9464,19949.0
2024-06-11 09:45:00,61.29,61.29,61.01,61.1,17573.0,58.9271,58.9271,58.6579,58.7445,17573.0
2024-06-11 09:50:00,61.17,61.19,61.03,61.06,14212.0,58.8118,58.831,58.6772,58.706,14212.0
2024-06-11 09:55:00,61.07,61.1,60.88,61.01,19695.0,58.7156,58.7445,58.5329,58.6579,19695.0
2024-06-11 10:00:00,61.01,61.15,61.0,61.15,11672.0,58.6579,58.7925,58.6483,58.7925,11672.0
2024-06-11 10:05:00,61.17,61.42,61.16,61.4,10791.0,58.8118,59.0521,58.8021,59.0329,10791.0
2024-06-11 10:10:00,61.39,61.41,61.23,61.35,11439.0,59.0233,59.0425,58.8694,58.9848,11439.0
2024-06-11 10:15:00,61.35,61.38,61.29,61.38,11476.0,58.9848,59.0137,58.9271,59.0137,11476.0
2024-06-11 10:20:00,61.38,61.38,61.21,61.21,10173.0,59.0137,59.0137,58.8502,58.8502,10173.0
2024-06-11 10:25:00,61.24,61.24,61.16,61.19,16659.0,58.8791,58.8791,58.8021,58.831,16659.0
2024-06-11 10:30:00,61.2,61.24,61.11,61.13,14152.0,58.8406,58.8791,58.7541,58.7733,14152.0
2024-06-11 10:35:00,61.14,61.14,61.04,61.04,8863.0,58.7829,58.7829,58.6868,58.6868,8863.0
2024-06-11 10:40:00,61.05,61.11,61.05,61.11,13518.0,58.6964,58.7541,58.6964,58.7541,13518.0
2024-06-11 10:45:00,61.1,61.15,61.05,61.05,15187.0,58.7445,58.7925,58.6964,58.6964,15187.0
2024-06-11 10:50:00,61.05,61.08,61.0,61.06,16104.0,58.6964,58.7252,58.6483,58.706,16104.0
2024-06-11 10:55:00,61.06,61.21,61.06,61.2,11661.0,58.706,58.8502,58.706,58.8406,11661.0
2024-06-11 11:00:00,61.19,61.28,61.19,61.23,8555.0,58.831,58.9175,58.831,58.8694,8555.0
2024-06-11 11:05:00,61.23,61.23,61.15,61.17,8391.0,58.8694,58.8694,58.7925,58.8118,8391.0
2024-06-11 11:10:00,61.18,61.18,61.08,61.09,10239.0,58.8214,58.8214,58.7252,58.7348,10239.0
2024-06-11 11:15:00,61.09,61.2,61.09,61.2,9303.0,58.7348,58.8406,58.7348,58.8406,9303.0
2024-06-11 11:20:00,61.18,61.2,61.16,61.19,8831.0,58.8214,58.8406,58.8021,58.831,8831.0
2024-06-11 11:25:00,61.19,61.19,61.09,61.13,8511.0,58.831,58.831,58.7348,58.7733,8511.0
2024-06-11 11:30:00,61.14,61.19,61.13,61.17,7905.0,58.7829,58.831,58.7733,58.8118,7905.0
2024-06-11 11:35:00,61.18,61.23,61.17,61.19,8616.0,58.8214,58.8694,58.8118,58.831,8616.0
2024-06-11 11:40:00,61.2,61.32,61.2,61.31,14429.0,58.8406,58.956,58.8406,58.9464,14429.0
2024-06-11 11:45:00,61.3,61.31,61.27,61.3,8245.0,58.9367,58.9464,58.9079,58.9367,8245.0
2024-06-11 11:50:00,61.3,61.35,61.29,61.34,7325.0,58.9367,58.9848,58.9271,58.9752,7325.0
2024-06-11 11:55:00,61.34,61.35,61.25,61.27,8377.0,58.9752,58.9848,58.8887,58.9079,8377.0
2024-06-11 12:00:00,61.27,61.29,61.26,61.26,7748.0,58.9079,58.9271,58.8983,58.8983,7748.0
2024-06-11 12:05:00,61.26,61.28,61.23,61.24,9015.0,58.8983,58.9175,58.8694,58.8791,9015.0
2024-06-11 12:10:00,61.24,61.27,61.24,61.26,4586.0,58.8791,58.9079,58.8791,58.8983,4586.0
2024-06-11 12:15:00,61.26,61.28,61.25,61.27,6374.0,58.8983,58.9175,58.8887,58.9079,6374.0
2024-06-11 12:20:00,61.28,61.28,61.23,61.27,10293.0,58.9175,58.9175,58.8694,58.9079,10293.0
2024-06-11 12:25:00,61.27,61.32,61.26,61.32,8477.0,58.9079,58.956,58.8983,58.956,8477.0
2024-06-11 12:30:00,61.32,61.35,61.31,61.34,5018.0,58.956,58.9848,58.9464,58.9752,5018.0
2024-06-11 12:35:00,61.34,61.46,61.34,61.45,10190.0,58.9752,59.0906,58.9752,59.081,10190.0
2024-06-11 12:40:00,61.45,61.47,61.41,61.43,8779.0,59.081,59.1002,59.0425,59.0617,8779.0
2024-06-11 12:45:00,61.43,61.47,61.36,61.37,20058.0,59.0617,59.1002,58.9944,59.004,20058.0
2024-06-11 12:50:00,61.37,61.4,61.37,61.4,5519.0,59.004,59.0329,59.004,59.0329,5519.0
2024-06-11 12:55:00,61.41,61.41,61.33,61.34,12642.0,59.0425,59.0425,58.9656,58.9752,12642.0
2024-06-11 13:00:00,61.33,61.43,61.29,61.36,10077.0,58.9656,59.0617,58.9271,58.9944,10077.0
2024-06-11 13:05:00,61.35,61.38,61.31,61.32,6471.0,58.9848,59.0137,58.9464,58.956,6471.0
2024-06-11 13:10:00,61.32,61.32,61.19,61.19,5888.0,58.956,58.956,58.831,58.831,5888.0
2024-06-11 13:15:00,61.18,61.22,61.16,61.18,10612.0,58.8214,58.8598,58.8021,58.8214,10612.0
2024-06-11 13:20:00,61.19,61.21,61.18,61.18,5184.0,58.831,58.8502,58.8214,58.8214,5184.0
2024-06-11 13:25:00,61.18,61.21,61.13,61.13,5863.0,58.8214,58.8502,58.7733,58.7733,5863.0
2024-06-11 13:30:00,61.14,61.15,61.03,61.04,9546.0,58.7829,58.7925,58.6772,58.6868,9546.0
2024-06-11 13:35:00,61.04,61.14,61.03,61.13,14391.0,58.6868,58.7829,58.6772,58.7733,14391.0
2024-06-11 13:40:00,61.13,61.17,61.11,61.15,11561.0,58.7733,58.8118,58.7541,58.7925,11561.0
2024-06-11 13:45:00,61.16,61.17,61.14,61.16,11084.0,58.8021,58.8118,58.7829,58.8021,11084.0
2024-06-11 13:50:00,61.17,61.17,61.15,61.17,10496.0,58.8118,58.8118,58.7925,58.8118,10496.0
2024-06-11 13:55:00,61.17,61.17,61.09,61.16,19400.0,58.8118,58.8118,58.7348,58.8021,19400.0
2024-06-11 14:00:00,61.17,61.23,61.16,61.22,13334.0,58.8118,58.8694,58.8021,58.8598,13334.0
2024-06-11 14:05:00,61.2,61.2,61.15,61.19,9375.0,58.8406,58.8406,58.7925,58.831,9375.0
2024-06-11 14:10:00,61.19,61.19,61.11,61.12,15502.0,58.831,58.831,58.7541,58.7637,15502.0
2024-06-11 14:15:00,61.13,61.22,61.12,61.2,18729.0,58.7733,58.8598,58.7637,58.8406,18729.0
2024-06-11 14:20:00,61.2,61.22,61.14,61.14,13848.0,58.8406,58.8598,58.7829,58.7829,13848.0
2024-06-11 14:25:00,61.14,61.22,61.14,61.22,13376.0,58.7829,58.8598,58.7829,58.8598,13376.0
2024-06-11 14:30:00,61.21,61.26,61.2,61.22,10626.0,58.8502,58.8983,58.8406,58.8598,10626.0
2024-06-11 14:35:00,61.21,61.22,61.2,61.21,9196.0,58.8502,58.8598,58.8406,58.8502,9196.0
2024-06-11 14:40:00,61.21,61.21,61.16,61.18,30467.0,58.8502,58.8502,58.8021,58.8214,30467.0
2024-06-11 14:45:00,61.18,61.22,61.18,61.2,10349.0,58.8214,58.8598,58.8214,58.8406,10349.0
2024-06-11 14:50:00,61.19,61.22,61.15,61.17,12084.0,58.831,58.8598,58.7925,58.8118,12084.0
2024-06-11 14:55:00,61.18,61.23,61.15,61.15,21155.0,58.8214,58.8694,58.7925,58.7925,21155.0
2024-06-11 15:00:00,61.16,61.18,61.12,61.18,10051.0,58.8021,58.8214,58.7637,58.8214,10051.0
2024-06-11 15:05:00,61.17,61.22,61.17,61.2,7758.0,58.8118,58.8598,58.8118,58.8406,7758.0
2024-06-11 15:10:00,61.2,61.27,61.19,61.26,15703.0,58.8406,58.9079,58.831,58.8983,15703.0
2024-06-11 15:15:00,61.24,61.26,61.24,61.26,36643.0,58.8791,58.8983,58.8791,58.8983,36643.0
2024-06-11 15:20:00,61.25,61.33,61.25,61.32,20458.0,58.8887,58.9656,58.8887,58.956,20458.0
2024-06-11 15:25:00,61.32,61.32,61.25,61.28,11929.0,58.956,58.956,58.8887,58.9175,11929.0
2024-06-11 15:30:00,61.28,61.29,61.23,61.29,51014.0,58.9175,58.9271,58.8694,58.9271,51014.0
2024-06-11 15:35:00,61.29,61.34,61.28,61.33,23336.0,58.9271,58.9752,58.9175,58.9656,23336.0
2024-06-11 15:40:00,61.34,61.41,61.33,61.36,52520.0,58.9752,59.0425,58.9656,58.9944,52520.0
2024-06-11 15:45:00,61.36,61.41,61.35,61.38,75361.0,58.9944,59.0425,58.9848,59.0137,75361.0
2024-06-11 15:50:00,61.37,61.42,61.29,61.41,71351.0,59.004,59.0521,58.9271,59.0425,71351.0
2024-06-11 15:55:00,61.4,61.5,61.35,61.5,215848.0,59.0329,59.129,58.9848,59.129,215848.0
2024-06-12 09:30:00,61.8,61.91,61.33,61.4,51582.0,59.4175,59.5232,58.9656,59.0329,51582.0
2024-06-12 09:35:00,61.43,61.6,61.29,61.29,15257.0,59.0617,59.2252,58.9271,58.9271,15257.0
2024-06-12 09:40:00,61.32,61.55,61.2,61.55,14309.0,58.956,59.1771,58.8406,59.1771,14309.0
2024-06-12 09:45:00,61.54,61.54,61.31,61.32,18143.0,59.1675,59.1675,58.9464,58.956,18143.0
2024-06-12 09:50:00,61.31,61.41,61.25,61.35,17781.0,58.9464,59.0425,58.8887,58.9848,17781.0
2024-06-12 09:55:00,61.34,61.51,61.31,61.38,17693.0,58.9752,59.1386,58.9464,59.0137,17693.0
2024-06-12 10:00:00,61.36,61.38,61.23,61.24,15462.0,58.9944,59.0137,58.8694,58.8791,15462.0
2024-06-12 10:05:00,61.21,61.21,61.03,61.03,15263.0,58.8502,58.8502,58.6772,58.6772,15263.0
2024-06-12 10:10:00,61.04,61.08,60.96,61.03,24603.0,58.6868,58.7252,58.6099,58.6772,24603.0
2024-06-12 10:15:00,61.0,61.12,60.97,61.12,22870.0,58.6483,58.7637,58.6195,58.7637,22870.0
2024-06-12 10:20:00,61.11,61.24,61.11,61.17,9850.0,58.7541,58.8791,58.7541,58.8118,9850.0
2024-06-12 10:25:00,61.2,61.21,61.09,61.15,12573.0,58.8406,58.8502,58.7348,58.7925,12573.0
2024-06-12 10:30:00,61.15,61.18,61.07,61.18,9457.0,58.7925,58.8214,58.7156,58.8214,9457.0
2024-06-12 10:35:00,61.17,61.26,61.15,61.18,11336.0,58.8118,58.8983,58.7925,58.8214,11336.0
2024-06-12 10:40:00,61.17,61.21,61.12,61.12,18540.0,58.8118,58.8502,58.7637,58.7637,18540.0
2024-06-12 10:45:00,61.11,61.16,61.0,61.0,9596.0,58.7541,58.8021,58.6483,58.6483,9596.0
2024-06-12 10:50:00,61.01,61.07,61.0,61.06,10762.0,58.6579,58.7156,58.6483,58.706,10762.0
2024-06-12 10:55:00,61.06,61.07,61.02,61.05,21086.0,58.706,58.7156,58.6675,58.6964,21086.0
2024-06-12 11:00:00,61.04,61.04,60.96,61.0,11048.0,58.6868,58.6868,58.6099,58.6483,11048.0
2024-06-12 11:05:00,61.01,61.03,60.92,60.98,27223.0,58.6579,58.6772,58.5714,58.6291,27223.0
2024-06-12 11:10:00,60.98,61.03,60.97,61.02,10477.0,58.6291,58.6772,58.6195,58.6675,10477.0
2024-06-12 11:15:00,61.03,61.06,60.98,60.98,9612.0,58.6772,58.706,58.6291,58.6291,9612.0
2024-06-12 11:20:00,60.97,60.99,60.94,60.94,6679.0,58.6195,58.6387,58.5906,58.5906,6679.0
2024-06-12 11:25:00,60.96,61.01,60.94,61.01,9573.0,58.6099,58.6579,58.5906,58.6579,9573.0
2024-06-12 11:30:00,61.01,61.03,60.94,60.98,17208.0,58.6579,58.6772,58.5906,58.6291,17208.0
2024-06-12 11:35:00,60.98,60.98,60.87,60.87,15837.0,58.6291,58.6291,58.5233,58.5233,15837.0
2024-06-12 11:40:00,60.87,60.9,60.86,60.89,6495.0,58.5233,58.5522,58.5137,58.5426,6495.0
2024-06-12 11:45:00,60.89,60.96,60.81,60.85,11803.0,58.5426,58.6099,58.4656,58.5041,11803.0
2024-06-12 11:50:00,60.84,60.89,60.84,60.89,6610.0,58.4945,58.5426,58.4945,58.5426,6610.0
2024-06-12 11:55:00,60.9,61.05,60.9,61.04,10678.0,58.5522,58.6964,58.5522,58.6868,10678.0
2024-06-12 12:00:00,61.05,61.07,61.04,61.05,6350.0,58.6964,58.7156,58.6868,58.6964,6350.0
2024-06-12 12:05:00,61.05,61.08,61.0,61.01,20050.0,58.6964,58.7252,58.6483,58.6579,20050.0
2024-06-12 12:10:00,61.01,61.02,60.98,61.0,8175.0,58.6579,58.6675,58.6291,58.6483,8175.0
2024-06-12 12:15:00,61.0,61.03,60.94,61.0,19992.0,58.6483,58.6772,58.5906,58.6483,19992.0
2024-06-12 12:20:00,60.99,61.03,60.95,61.03,12368.0,58.6387,58.6772,58.6002,58.6772,12368.0
2024-06-12 12:25:00,61.03,61.07,61.01,61.02,9405.0,58.6772,58.7156,58.6579,58.6675,9405.0
2024-06-12 12:30:00,61.02,61.05,60.93,60.93,11769.0,58.6675,58.6964,58.581,58.581,11769.0
2024-06-12 12:35:00,60.92,61.02,60.92,61.01,10638.0,58.5714,58.6675,58.5714,58.6579,10638.0
2024-06-12 12:40:00,61.01,61.05,61.0,61.03,11849.0,58.6579,58.6964,58.6483,58.6772,11849.0
2024-06-12 12:45:00,61.01,61.07,61.01,61.06,7364.0,58.6579,58.7156,58.6579,58.706,7364.0
2024-06-12 12:50:00,61.06,61.07,60.97,60.99,13988.0,58.706,58.7156,58.6195,58.6387,13988.0
2024-06-12 12:55:00,60.98,61.0,60.97,61.0,7559.0,58.6291,58.6483,58.6195,58.6483,7559.0
2024-06-12 13:00:00,61.0,61.01,60.96,60.96,6766.0,58.6483,58.6579,58.6099,58.6099,6766.0
2024-06-12 13:05:00,60.96,61.03,60.94,61.03,17225.0,58.6099,58.6772,58.5906,58.6772,17225.0
2024-06-12 13:10:00,61.02,61.09,61.01,61.01,11738.0,58.6675,58.7348,58.6579,58.6579,11738.0
2024-06-12 13:15:00,61.02,61.04,61.0,61.01,8302.0,58.6675,58.6868,58.6483,58.6579,8302.0
2024-06-12 13:20:00,61.02,61.03,60.99,61.01,6296.0,58.6675,58.6772,58.6387,58.6579,6296.0
2024-06-12 13:25:00,61.0,61.05,61.0,61.03,11809.0,58.6483,58.6964,58.6483,58.6772,11809.0
2024-06-12 13:30:00,61.02,61.05,60.99,61.05,7667.0,58.6675,58.6964,58.6387,58.6964,7667.0
2024-06-12 13:35:00,61.06,61.06,61.03,61.05,6646.0,58.706,58.706,58.6772,58.6964,6646.0
2024-06-12 13:40:00,61.04,61.04,60.98,60.99,11085.0,58.6868,58.6868,58.6291,58.6387,11085.0
2024-06-12 13:45:00,60.99,61.0,60.94,60.97,13570.0,58.6387,58.6483,58.5906,58.6195,13570.0
2024-06-12 13:50:00,60.98,61.02,60.96,61.01,10433.0,58.6291,58.6675,58.6099,58.6579,10433.0
2024-06-12 13:55:00,61.02,61.03,60.95,60.95,7415.0,58.6675,58.6772,58.6002,58.6002,7415.0
2024-06-12 14:00:00,60.93,60.95,60.64,60.73,31930.0,58.581,58.6002,58.3022,58.3887,31930.0
2024-06-12 14:05:00,60.75,60.84,60.66,60.71,22002.0,58.4079,58.4945,58.3214,58.3695,22002.0
2024-06-12 14:10:00,60.72,60.77,60.68,60.75,14374.0,58.3791,58.4272,58.3406,58.4079,14374.0
2024-06-12 14:15:00,60.75,60.78,60.68,60.68,12091.0,58.4079,58.4368,58.3406,58.3406,12091.0
2024-06-12 14:20:00,60.7,60.76,60.69,60.75,14766.0,58.3599,58.4176,58.3503,58.4079,14766.0
2024-06-12 14:25:00,60.76,60.84,60.76,60.81,17276.0,58.4176,58.4945,58.4176,58.4656,17276.0
2024-06-12 14:30:00,60.81,60.88,60.75,60.83,13293.0,58.4656,58.5329,58.4079,58.4849,13293.0
2024-06-12 14:35:00,60.83,60.83,60.73,60.76,14648.0,58.4849,58.4849,58.3887,58.4176,14648.0
2024-06-12 14:40:00,60.76,60.76,60.63,60.73,15583.0,58.4176,58.4176,58.2926,58.3887,15583.0
2024-06-12 14:45:00,60.7,60.71,60.66,60.67,14795.0,58.3599,58.3695,58.3214,58.331,14795.0
2024-06-12 14:50:00,60.67,60.72,60.62,60.68,17168.0,58.331,58.3791,58.283,58.3406,17168.0
2024-06-12 14:55:00,60.69,60.78,60.68,60.68,17149.0,58.3503,58.4368,58.3406,58.3406,17149.0
2024-06-12 15:00:00,60.7,60.82,60.69,60.77,20184.0,58.3599,58.4752,58.3503,58.4272,20184.0
2024-06-12 15:05:00,60.75,60.81,60.73,60.76,15522.0,58.4079,58.4656,58.3887,58.4176,15522.0
2024-06-12 15:10:00,60.75,60.81,60.72,60.74,28998.0,58.4079,58.4656,58.3791,58.3983,28998.0
2024-06-12 15:15:00,60.74,60.77,60.69,60.75,27144.0,58.3983,58.4272,58.3503,58.4079,27144.0
2024-06-12 15:20:00,60.75,60.8,60.71,60.71,29086.0,58.4079,58.456,58.3695,58.3695,29086.0
2024-06-12 15:25:00,60.71,60.76,60.67,60.72,27032.0,58.3695,58.4176,58.331,58.3791,27032.0
2024-06-12 15:30:00,60.71,60.76,60.68,60.73,40813.0,58.3695,58.4176,58.3406,58.3887,40813.0
2024-06-12 15:35:00,60.73,60.78,60.67,60.68,43068.0,58.3887,58.4368,58.331,58.3406,43068.0
2024-06-12 15:40:00,60.68,60.72,60.51,60.53,43216.0,58.3406,58.3791,58.1772,58.1964,43216.0
2024-06-12 15:45:00,60.54,60.54,60.46,60.48,46495.0,58.206,58.206,58.1291,58.1484,46495.0
2024-06-12 15:50:00,60.48,60.51,60.4,60.48,77552.0,58.1484,58.1772,58.0714,58.1484,77552.0
2024-06-12 15:55:00,60.48,60.56,60.46,60.46,193342.0,58.1484,58.2253,58.1291,58.1291,193342.0
2024-06-13 09:30:00,60.42,60.67,60.3,60.67,44757.0,58.0907,58.331,57.9753,58.331,44757.0
2024-06-13 09:35:00,60.72,60.85,60.46,60.56,23333.0,58.3791,58.5041,58.1291,58.2253,23333.0
2024-06-13 09:40:00,60.61,60.69,60.53,60.59,17621.0,58.2733,58.3503,58.1964,58.2541,17621.0
2024-06-13 09:45:00,60.61,60.61,60.36,60.4,14198.0,58.2733,58.2733,58.033,58.0714,14198.0
2024-06-13 09:50:00,60.41,60.49,60.39,60.46,15473.0,58.0811,58.158,58.0618,58.1291,15473.0
2024-06-13 09:55:00,60.47,60.53,60.36,60.36,12110.0,58.1387,58.1964,58.033,58.033,12110.0
2024-06-13 10:00:00,60.33,60.36,60.19,60.32,15801.0,58.0041,58.033,57.8695,57.9945,15801.0
2024-06-13 10:05:00,60.32,60.32,60.14,60.21,20731.0,57.9945,57.9945,57.8215,57.8888,20731.0
2024-06-13 10:10:00,60.19,60.26,60.18,60.2,17000.0,57.8695,57.9368,57.8599,57.8792,17000.0
2024-06-13 10:15:00,60.18,60.33,60.16,60.26,20107.0,57.8599,58.0041,57.8407,57.9368,20107.0
2024-06-13 10:20:00,60.27,60.34,60.27,60.29,9750.0,57.9465,58.0138,57.9465,57.9657,9750.0
2024-06-13 10:25:00,60.3,60.4,60.19,60.25,26101.0,57.9753,58.0714,57.8695,57.9272,26101.0
2024-06-13 10:30:00,60.24,60.28,60.11,60.18,10189.0,57.9176,57.9561,57.7926,57.8599,10189.0
2024-06-13 10:35:00,60.2,60.26,60.2,60.2,14041.0,57.8792,57.9368,57.8792,57.8792,14041.0
2024-06-13 10:40:00,60.19,60.21,60.13,60.21,11697.0,57.8695,57.8888,57.8119,57.8888,11697.0
2024-06-13 10:45:00,60.23,60.26,60.2,60.2,12706.0,57.908,57.9368,57.8792,57.8792,12706.0
2024-06-13 10:50:00,60.21,60.24,60.13,60.2,30275.0,57.8888,57.9176,57.8119,57.8792,30275.0
2024-06-13 10:55:00,60.19,60.37,60.19,60.34,13582.0,57.8695,58.0426,57.8695,58.0138,13582.0
2024-06-13 11:00:00,60.33,60.33,60.23,60.26,12526.0,58.0041,58.0041,57.908,57.9368,12526.0
2024-06-13 11:05:00,60.27,60.3,60.21,60.29,14556.0,57.9465,57.9753,57.8888,57.9657,14556.0
2024-06-13 11:10:00,60.31,60.31,60.21,60.22,8207.0,57.9849,57.9849,57.8888,57.8984,8207.0
2024-06-13 11:15:00,60.22,60.24,60.15,60.17,16006.0,57.8984,57.9176,57.8311,57.8503,16006.0
2024-06-13 11:20:00,60.17,60.2,60.13,60.2,7810.0,57.8503,57.8792,57.8119,57.8792,7810.0
2024-06-13 11:25:00,60.2,60.29,60.2,60.28,9735.0,57.8792,57.9657,57.8792,57.9561,9735.0
2024-06-13 11:30:00,60.29,60.33,60.25,60.3,10160.0,57.9657,58.0041,57.9272,57.9753,10160.0
2024-06-13 11:35:00,60.3,60.39,60.29,60.39,5780.0,57.9753,58.0618,57.9657,58.0618,5780.0
2024-06-13 11:40:00,60.39,60.41,60.36,60.39,7792.0,58.0618,58.0811,58.033,58.0618,7792.0
2024-06-13 11:45:00,60.41,60.42,60.36,60.39,5766.0,58.0811,58.0907,58.033,58.0618,5766.0
2024-06-13 11:50:00,60.4,60.41,60.37,60.39,9870.0,58.0714,58.0811,58.0426,58.0618,9870.0
2024-06-13 11:55:00,60.4,60.44,60.34,60.36,6974.0,58.0714,58.1099,58.0138,58.033,6974.0
2024-06-13 12:00:00,60.35,60.35,60.3,60.3,8279.0,58.0234,58.0234,57.9753,57.9753,8279.0
2024-06-13 12:05:00,60.33,60.36,60.31,60.35,7366.0,58.0041,58.033,57.9849,58.0234,7366.0
2024-06-13 12:10:00,60.38,60.42,60.37,60.41,7588.0,58.0522,58.0907,58.0426,58.0811,7588.0
2024-06-13 12:15:00,60.4,60.43,60.37,60.43,9330.0,58.0714,58.1003,58.0426,58.1003,9330.0
2024-06-13 12:20:00,60.43,60.56,60.43,60.55,8180.0,58.1003,58.2253,58.1003,58.2157,8180.0
2024-06-13 12:25:00,60.55,60.57,60.53,60.55,6658.0,58.2157,58.2349,58.1964,58.2157,6658.0
2024-06-13 12:30:00,60.57,60.65,60.57,60.62,9471.0,58.2349,58.3118,58.2349,58.283,9471.0
2024-06-13 12:35:00,60.66,60.66,60.6,60.63,7446.0,58.3214,58.3214,58.2637,58.2926,7446.0
2024-06-13 12:40:00,60.64,60.64,60.59,60.61,14080.0,58.3022,58.3022,58.2541,58.2733,14080.0
2024-06-13 12:45:00,60.6,60.63,60.59,60.6,8053.0,58.2637,58.2926,58.2541,58.2637,8053.0
2024-06-13 12:50:00,60.6,60.61,60.53,60.61,10881.0,58.2637,58.2733,58.1964,58.2733,10881.0
2024-06-13 12:55:00,60.6,60.64,60.6,60.62,8604.0,58.2637,58.3022,58.2637,58.283,8604.0
2024-06-13 13:00:00,60.62,60.68,60.62,60.67,5538.0,58.283,58.3406,58.283,58.331,5538.0
2024-06-13 13:05:00,60.68,60.72,60.67,60.72,7755.0,58.3406,58.3791,58.331,58.3791,7755.0
2024-06-13 13:10:00,60.71,60.72,60.63,60.65,12955.0,58.3695,58.3791,58.2926,58.3118,12955.0
2024-06-13 13:15:00,60.65,60.65,60.58,60.58,16875.0,58.3118,58.3118,58.2445,58.2445,16875.0
2024-06-13 13:20:00,60.57,60.62,60.56,60.61,10702.0,58.2349,58.283,58.2253,58.2733,10702.0
2024-06-13 13:25:00,60.61,60.62,60.59,60.62,7875.0,58.2733,58.283,58.2541,58.283,7875.0
2024-06-13 13:30:00,60.63,60.69,60.62,60.65,9270.0,58.2926,58.3503,58.283,58.3118,9270.0
2024-06-13 13:35:00,60.65,60.66,60.59,60.6,11144.0,58.3118,58.3214,58.2541,58.2637,11144.0
2024-06-13 13:40:00,60.59,60.66,60.59,60.64,11295.0,58.2541,58.3214,58.2541,58.3022,11295.0
2024-06-13 13:45:00,60.64,60.68,60.63,60.68,10000.0,58.3022,58.3406,58.2926,58.3406,10000.0
2024-06-13 13:50:00,60.68,60.7,60.66,60.68,7469.0,58.3406,58.3599,58.3214,58.3406,7469.0
2024-06-13 13:55:00,60.68,60.74,60.68,60.68,11786.0,58.3406,58.3983,58.3406,58.3406,11786.0
2024-06-13 14:00:00,60.68,60.68,60.63,60.66,8204.0,58.3406,58.3406,58.2926,58.3214,8204.0
2024-06-13 14:05:00,60.66,60.71,60.65,60.7,7913.0,58.3214,58.3695,58.3118,58.3599,7913.0
2024-06-13 14:10:00,60.7,60.72,60.62,60.62,18254.0,58.3599,58.3791,58.283,58.283,18254.0
2024-06-13 14:15:00,60.62,60.73,60.61,60.69,12542.0,58.283,58.3887,58.2733,58.3503,12542.0
2024-06-13 14:20:00,60.69,60.69,60.66,60.66,11192.0,58.3503,58.3503,58.3214,58.3214,11192.0
2024-06-13 14:25:00,60.65,60.67,60.64,60.67,10031.0,58.3118,58.331,58.3022,58.331,10031.0
2024-06-13 14:30:00,60.66,60.73,60.66,60.71,14640.0,58.3214,58.3887,58.3214,58.3695,14640.0
2024-06-13 14:35:00,60.7,60.74,60.66,60.67,18238.0,58.3599,58.3983,58.3214,58.331,18238.0
2024-06-13 14:40:00,60.68,60.79,60.68,60.74,71768.0,58.3406,58.4464,58.3406,58.3983,71768.0
2024-06-13 14:45:00,60.74,60.81,60.71,60.8,37735.0,58.3983,58.4656,58.3695,58.456,37735.0
2024-06-13 14:50:00,60.8,60.8,60.7,60.8,58022.0,58.456,58.456,58.3599,58.456,58022.0
2024-06-13 14:55:00,60.8,60.81,60.75,60.79,115552.0,58.456,58.4656,58.4079,58.4464,115552.0
2024-06-13 15:00:00,60.78,60.87,60.78,60.87,12228.0,58.4368,58.5233,58.4368,58.5233,12228.0
2024-06-13 15:05:00,60.88,60.93,60.86,60.92,21201.0,58.5329,58.581,58.5137,58.5714,21201.0
2024-06-13 15:10:00,60.92,60.93,60.89,60.92,14687.0,58.5714,58.581,58.5426,58.5714,14687.0
2024-06-13 15:15:00,60.91,60.92,60.8,60.8,26888.0,58.5618,58.5714,58.456,58.456,26888.0
2024-06-13 15:20:00,60.81,60.9,60.8,60.9,17860.0,58.4656,58.5522,58.456,58.5522,17860.0
2024-06-13 15:25:00,60.9,60.92,60.88,60.89,24313.0,58.5522,58.5714,58.5329,58.5426,24313.0
2024-06-13 15:30:00,60.89,60.94,60.82,60.94,36017.0,58.5426,58.5906,58.4752,58.5906,36017.0
2024-06-13 15:35:00,60.95,60.97,60.93,60.96,18101.0,58.6002,58.6195,58.581,58.6099,18101.0
2024-06-13 15:40:00,60.96,61.04,60.96,61.03,35589.0,58.6099,58.6868,58.6099,58.6772,35589.0
2024-06-13 15:45:00,61.04,61.07,60.84,60.84,43472.0,58.6868,58.7156,58.4945,58.4945,43472.0
2024-06-13 15:50:00,60.86,60.97,60.8,60.83,64846.0,58.5137,58.6195,58.456,58.4849,64846.0
2024-06-13 15:55:00,60.82,60.83,60.72,60.72,182964.0,58.4752,58.4849,58.3791,58.3791,182964.0
2024-06-14 09:30:00,60.44,60.88,60.43,60.69,32302.0,58.1099,58.5329,58.1003,58.3503,32302.0
2024-06-14 09:35:00,60.73,60.76,60.54,60.56,4886.0,58.3887,58.4176,58.206,58.2253,4886.0
2024-06-14 09:40:00,60.59,60.93,60.58,60.88,12460.0,58.2541,58.581,58.2445,58.5329,12460.0
2024-06-14 09:45:00,60.88,60.88,60.57,60.66,10853.0,58.5329,58.5329,58.2349,58.3214,10853.0
2024-06-14 09:50:00,60.63,60.63,60.37,60.39,7058.0,58.2926,58.2926,58.0426,58.0618,7058.0
2024-06-14 09:55:00,60.41,60.57,60.35,60.35,33058.0,58.0811,58.2349,58.0234,58.0234,33058.0
2024-06-14 10:00:00,60.37,60.41,60.25,60.26,7260.0,58.0426,58.0811,57.9272,57.9368,7260.0
2024-06-14 10:05:00,60.26,60.26,60.1,60.13,13722.0,57.9368,57.9368,57.783,57.8119,13722.0
2024-06-14 10:10:00,60.13,60.13,59.91,59.97,36891.0,57.8119,57.8119,57.6003,57.658,36891.0
2024-06-14 10:15:00,59.98,60.07,59.86,59.87,17701.0,57.6676,57.7542,57.5523,57.5619,17701.0
2024-06-14 10:20:00,59.85,59.91,59.8,59.87,22538.0,57.5426,57.6003,57.4946,57.5619,22538.0
2024-06-14 10:25:00,59.85,59.93,59.82,59.84,12860.0,57.5426,57.6196,57.5138,57.533,12860.0
2024-06-14 10:30:00,59.84,59.84,59.71,59.8,15061.0,57.533,57.533,57.408,57.4946,15061.0
2024-06-14 10:35:00,59.79,59.86,59.79,59.83,5819.0,57.485,57.5523,57.485,57.5234,5819.0
2024-06-14 10:40:00,59.82,59.86,59.77,59.77,12845.0,57.5138,57.5523,57.4657,57.4657,12845.0
2024-06-14 10:45:00,59.79,59.82,59.72,59.74,16340.0,57.485,57.5138,57.4177,57.4369,16340.0
2024-06-14 10:50:00,59.73,59.8,59.73,59.8,5639.0,57.4273,57.4946,57.4273,57.4946,5639.0
2024-06-14 10:55:00,59.79,59.84,59.75,59.8,6723.0,57.485,57.533,57.4465,57.4946,6723.0
2024-06-14 11:00:00,59.81,59.87,59.79,59.79,6530.0,57.5042,57.5619,57.485,57.485,6530.0
2024-06-14 11:05:00,59.78,59.78,59.68,59.69,10239.0,57.4753,57.4753,57.3792,57.3888,10239.0
2024-06-14 11:10:00,59.69,59.75,59.66,59.68,10823.0,57.3888,57.4465,57.36,57.3792,10823.0
2024-06-14 11:15:00,59.68,59.87,59.66,59.86,13989.0,57.3792,57.5619,57.36,57.5523,13989.0
2024-06-14 11:20:00,59.85,59.89,59.8,59.86,8550.0,57.5426,57.5811,57.4946,57.5523,8550.0
2024-06-14 11:25:00,59.86,59.86,59.77,59.78,6747.0,57.5523,57.5523,57.4657,57.4753,6747.0
2024-06-14 11:30:00,59.79,59.92,59.78,59.81,9881.0,57.485,57.6099,57.4753,57.5042,9881.0
2024-06-14 11:35:00,59.81,59.81,59.71,59.76,7534.0,57.5042,57.5042,57.408,57.4561,7534.0
2024-06-14 11:40:00,59.75,59.75,59.71,59.75,22086.0,57.4465,57.4465,57.408,57.4465,22086.0
2024-06-14 11:45:00,59.75,59.77,59.65,59.75,8539.0,57.4465,57.4657,57.3504,57.4465,8539.0
2024-06-14 11:50:00,59.73,59.78,59.71,59.76,6433.0,57.4273,57.4753,57.408,57.4561,6433.0
2024-06-14 11:55:00,59.76,59.76,59.71,59.74,4653.0,57.4561,57.4561,57.408,57.4369,4653.0
2024-06-14 12:00:00,59.73,59.75,59.61,59.66,9894.0,57.4273,57.4465,57.3119,57.36,9894.0
2024-06-14 12:05:00,59.65,59.66,59.63,59.66,13757.0,57.3504,57.36,57.3311,57.36,13757.0
2024-06-14 12:10:00,59.66,59.67,59.62,59.65,5315.0,57.36,57.3696,57.3215,57.3504,5315.0
2024-06-14 12:15:00,59.64,59.64,59.56,59.6,11881.0,57.3407,57.3407,57.2638,57.3023,11881.0
2024-06-14 12:20:00,59.6,59.61,59.53,59.54,7525.0,57.3023,57.3119,57.235,57.2446,7525.0
2024-06-14 12:25:00,59.53,59.59,59.53,59.54,11219.0,57.235,57.2927,57.235,57.2446,11219.0
2024-06-14 12:30:00,59.53,59.54,59.51,59.53,7330.0,57.235,57.2446,57.2158,57.235,7330.0
2024-06-14 12:35:00,59.54,59.61,59.54,59.55,4622.0,57.2446,57.3119,57.2446,57.2542,4622.0
2024-06-14 12:40:00,59.56,59.61,59.56,59.61,5927.0,57.2638,57.3119,57.2638,57.3119,5927.0
2024-06-14 12:45:00,59.62,59.63,59.61,59.63,6390.0,57.3215,57.3311,57.3119,57.3311,6390.0
2024-06-14 12:50:00,59.61,59.62,59.5,59.51,9974.0,57.3119,57.3215,57.2061,57.2158,9974.0
2024-06-14 12:55:00,59.51,59.59,59.51,59.57,9269.0,57.2158,57.2927,57.2158,57.2734,9269.0
2024-06-14 13:00:00,59.56,59.63,59.54,59.57,8522.0,57.2638,57.3311,57.2446,57.2734,8522.0
2024-06-14 13:05:00,59.57,59.58,59.56,59.58,3057.0,57.2734,57.2831,57.2638,57.2831,3057.0
2024-06-14 13:10:00,59.57,59.6,59.53,59.53,14831.0,57.2734,57.3023,57.235,57.235,14831.0
2024-06-14 13:15:00,59.53,59.54,59.48,59.51,12043.0,57.235,57.2446,57.1869,57.2158,12043.0
2024-06-14 13:20:00,59.52,59.54,59.49,59.49,17583.0,57.2254,57.2446,57.1965,57.1965,17583.0
2024-06-14 13:25:00,59.51,59.53,59.47,59.48,5365.0,57.2158,57.235,57.1773,57.1869,5365.0
2024-06-14 13:30:00,59.47,59.47,59.41,59.43,6805.0,57.1773,57.1773,57.1196,57.1388,6805.0
2024-06-14 13:35:00,59.42,59.43,59.34,59.35,27427.0,57.1292,57.1388,57.0523,57.0619,27427.0
2024-06-14 13:40:00,59.35,59.37,59.3,59.33,14797.0,57.0619,57.0812,57.0138,57.0427,14797.0
2024-06-14 13:45:00,59.33,59.37,59.32,59.37,11624.0,57.0427,57.0812,57.0331,57.0812,11624.0
2024-06-14 13:50:00,59.37,59.37,59.33,59.35,5462.0,57.0812,57.0812,57.0427,57.0619,5462.0
2024-06-14 13:55:00,59.35,59.39,59.33,59.35,11136.0,57.0619,57.1004,57.0427,57.0619,11136.0
2024-06-14 14:00:00,59.35,59.36,59.27,59.32,11595.0,57.0619,57.0715,56.985,57.0331,11595.0
2024-06-14 14:05:00,59.33,59.37,59.33,59.34,7803.0,57.0427,57.0812,57.0427,57.0523,7803.0
2024-06-14 14:10:00,59.34,59.36,59.3,59.35,8711.0,57.0523,57.0715,57.0138,57.0619,8711.0
2024-06-14 14:15:00,59.35,59.38,59.31,59.37,8998.0,57.0619,57.0908,57.0235,57.0812,8998.0
2024-06-14 14:20:00,59.37,59.39,59.34,59.38,7177.0,57.0812,57.1004,57.0523,57.0908,7177.0
2024-06-14 14:25:00,59.39,59.43,59.34,59.38,10597.0,57.1004,57.1388,57.0523,57.0908,10597.0
2024-06-14 14:30:00,59.36,59.38,59.35,59.35,4687.0,57.0715,57.0908,57.0619,57.0619,4687.0
2024-06-14 14:35:00,59.35,59.37,59.33,59.34,16008.0,57.0619,57.0812,57.0427,57.0523,16008.0
2024-06-14 14:40:00,59.35,59.39,59.33,59.37,11463.0,57.0619,57.1004,57.0427,57.0812,11463.0
2024-06-14 14:45:00,59.37,59.41,59.37,59.4,7107.0,57.0812,57.1196,57.0812,57.11,7107.0
2024-06-14 14:50:00,59.39,59.4,59.34,59.35,10155.0,57.1004,57.11,57.0523,57.0619,10155.0
2024-06-14 14:55:00,59.34,59.44,59.33,59.41,16467.0,57.0523,57.1485,57.0427,57.1196,16467.0
2024-06-14 15:00:00,59.4,59.4,59.33,59.37,7668.0,57.11,57.11,57.0427,57.0812,7668.0
2024-06-14 15:05:00,59.38,59.4,59.36,59.36,6164.0,57.0908,57.11,57.0715,57.0715,6164.0
2024-06-14 15:10:00,59.35,59.38,59.35,59.36,8693.0,57.0619,57.0908,57.0619,57.0715,8693.0
2024-06-14 15:15:00,59.36,59.4,59.36,59.39,15705.0,57.0715,57.11,57.0715,57.1004,15705.0
2024-06-14 15:20:00,59.39,59.47,59.37,59.47,17342.0,57.1004,57.1773,57.0812,57.1773,17342.0
2024-06-14 15:25:00,59.46,59.48,59.43,59.44,10889.0,57.1677,57.1869,57.1388,57.1485,10889.0
2024-06-14 15:30:00,59.44,59.45,59.34,59.34,16300.0,57.1485,57.1581,57.0523,57.0523,16300.0
2024-06-14 15:35:00,59.35,59.35,59.3,59.34,23918.0,57.0619,57.0619,57.0138,57.0523,23918.0
2024-06-14 15:40:00,59.33,59.39,59.33,59.35,29322.0,57.0427,57.1004,57.0427,57.0619,29322.0
2024-06-14 15:45:00,59.34,59.38,59.3,59.33,27745.0,57.0523,57.0908,57.0138,57.0427,27745.0
2024-06-14 15:50:00,59.32,59.38,59.31,59.37,47023.0,57.0331,57.0908,57.0235,57.0812,47023.0
2024-06-14 15:55:00,59.36,59.53,59.34,59.49,238826.0,57.0715,57.235,57.0523,57.1965,238826.0
2024-06-17 09:30:00,59.0,59.07,58.56,58.87,79335.0,56.7254,56.7927,56.3024,56.6004,79335.0
2024-06-17 09:35:00,58.95,58.95,58.52,58.57,10231.0,56.6773,56.6773,56.2639,56.312,10231.0
2024-06-17 09:40:00,58.55,58.94,58.46,58.89,20178.0,56.2928,56.6677,56.2062,56.6197,20178.0
2024-06-17 09:45:00,58.89,59.2,58.89,59.2,15544.0,56.6197,56.9177,56.6197,56.9177,15544.0
2024-06-17 09:50:00,59.18,59.33,59.14,59.19,8871.0,56.8985,57.0427,56.86,56.9081,8871.0
2024-06-17 09:55:00,59.21,59.41,59.13,59.16,21246.0,56.9273,57.1196,56.8504,56.8792,21246.0
2024-06-17 10:00:00,59.15,59.44,59.15,59.44,9822.0,56.8696,57.1485,56.8696,57.1485,9822.0
2024-06-17 10:05:00,59.4,59.47,59.33,59.36,15549.0,57.11,57.1773,57.0427,57.0715,15549.0
2024-06-17 10:10:00,59.35,59.35,59.11,59.19,16765.0,57.0619,57.0619,56.8312,56.9081,16765.0
2024-06-17 10:15:00,59.19,59.51,59.15,59.51,10033.0,56.9081,57.2158,56.8696,57.2158,10033.0
2024-06-17 10:20:00,59.5,59.5,59.33,59.38,19792.0,57.2061,57.2061,57.0427,57.0908,19792.0
2024-06-17 10:25:00,59.39,59.43,59.29,59.29,10192.0,57.1004,57.1388,57.0042,57.0042,10192.0
2024-06-17 10:30:00,59.29,59.32,59.21,59.32,12844.0,57.0042,57.0331,56.9273,57.0331,12844.0
2024-06-17 10:35:00,59.36,59.38,59.19,59.19,5089.0,57.0715,57.0908,56.9081,56.9081,5089.0
2024-06-17 10:40:00,59.19,59.27,59.17,59.19,5793.0,56.9081,56.985,56.8889,56.9081,5793.0
2024-06-17 10:45:00,59.17,59.19,59.14,59.19,8863.0,56.8889,56.9081,56.86,56.9081,8863.0
2024-06-17 10:50:00,59.19,59.22,59.12,59.22,9239.0,56.9081,56.9369,56.8408,56.9369,9239.0
2024-06-17 10:55:00,59.2,59.3,59.19,59.25,8594.0,56.9177,57.0138,56.9081,56.9658,8594.0
2024-06-17 11:00:00,59.25,59.4,59.25,59.37,15078.0,56.9658,57.11,56.9658,57.0812,15078.0
2024-06-17 11:05:00,59.38,59.39,59.31,59.39,19010.0,57.0908,57.1004,57.0235,57.1004,19010.0
2024-06-17 11:10:00,59.38,59.48,59.38,59.46,13247.0,57.0908,57.1869,57.0908,57.1677,13247.0
2024-06-17 11:15:00,59.45,59.57,59.42,59.55,14394.0,57.1581,57.2734,57.1292,57.2542,14394.0
2024-06-17 11:20:00,59.57,59.63,59.55,59.56,12363.0,57.2734,57.3311,57.2542,57.2638,12363.0
2024-06-17 11:25:00,59.55,59.69,59.55,59.68,11495.0,57.2542,57.3888,57.2542,57.3792,11495.0
2024-06-17 11:30:00,59.68,59.69,59.64,59.66,11771.0,57.3792,57.3888,57.3407,57.36,11771.0
2024-06-17 11:35:00,59.68,59.72,59.67,59.69,7200.0,57.3792,57.4177,57.3696,57.3888,7200.0
2024-06-17 11:40:00,59.68,59.8,59.68,59.76,18868.0,57.3792,57.4946,57.3792,57.4561,18868.0
2024-06-17 11:45:00,59.76,59.79,59.75,59.79,3399.0,57.4561,57.485,57.4465,57.485,3399.0
2024-06-17 11:50:00,59.8,59.83,59.75,59.81,9969.0,57.4946,57.5234,57.4465,57.5042,9969.0
2024-06-17 11:55:00,59.81,59.83,59.79,59.8,8225.0,57.5042,57.5234,57.485,57.4946,8225.0
2024-06-17 12:00:00,59.8,59.9,59.8,59.88,7308.0,57.4946,57.5907,57.4946,57.5715,7308.0
2024-06-17 12:05:00,59.89,59.98,59.88,59.98,12185.0,57.5811,57.6676,57.5715,57.6676,12185.0
2024-06-17 12:10:00,59.99,60.04,59.93,59.94,18803.0,57.6772,57.7253,57.6196,57.6292,18803.0
2024-06-17 12:15:00,59.94,59.99,59.87,59.92,8145.0,57.6292,57.6772,57.5619,57.6099,8145.0
2024-06-17 12:20:00,59.92,59.96,59.88,59.96,5303.0,57.6099,57.6484,57.5715,57.6484,5303.0
2024-06-17 12:25:00,59.96,60.0,59.93,59.98,10663.0,57.6484,57.6869,57.6196,57.6676,10663.0
2024-06-17 12:30:00,59.99,60.01,59.96,60.01,10014.0,57.6772,57.6965,57.6484,57.6965,10014.0
2024-06-17 12:35:00,60.02,60.03,59.94,59.94,7739.0,57.7061,57.7157,57.6292,57.6292,7739.0
2024-06-17 12:40:00,59.95,59.97,59.87,59.87,13570.0,57.6388,57.658,57.5619,57.5619,13570.0
2024-06-17 12:45:00,59.88,59.96,59.87,59.95,9743.0,57.5715,57.6484,57.5619,57.6388,9743.0
2024-06-17 12:50:00,59.97,59.98,59.9,59.94,8656.0,57.658,57.6676,57.5907,57.6292,8656.0
2024-06-17 12:55:00,59.95,59.97,59.93,59.95,6649.0,57.6388,57.658,57.6196,57.6388,6649.0
2024-06-17 13:00:00,59.95,59.96,59.92,59.96,5877.0,57.6388,57.6484,57.6099,57.6484,5877.0
2024-06-17 13:05:00,59.96,59.98,59.9,59.94,9646.0,57.6484,57.6676,57.5907,57.6292,9646.0
2024-06-17 13:10:00,59.96,60.01,59.94,60.01,11498.0,57.6484,57.6965,57.6292,57.6965,11498.0
2024-06-17 13:15:00,60.01,60.04,59.94,59.94,15350.0,57.6965,57.7253,57.6292,57.6292,15350.0
2024-06-17 13:20:00,59.94,60.02,59.94,60.01,24834.0,57.6292,57.7061,57.6292,57.6965,24834.0
2024-06-17 13:25:00,60.01,60.04,59.99,60.02,12384.0,57.6965,57.7253,57.6772,57.7061,12384.0
2024-06-17 13:30:00,60.01,60.08,59.98,60.04,7887.0,57.6965,57.7638,57.6676,57.7253,7887.0
2024-06-17 13:35:00,60.05,60.08,60.02,60.02,9224.0,57.7349,57.7638,57.7061,57.7061,9224.0
2024-06-17 13:40:00,60.03,60.06,60.0,60.01,7763.0,57.7157,57.7445,57.6869,57.6965,7763.0
2024-06-17 13:45:00,60.0,60.03,60.0,60.0,7815.0,57.6869,57.7157,57.6869,57.6869,7815.0
2024-06-17 13:50:00,60.0,60.03,59.93,59.94,9328.0,57.6869,57.7157,57.6196,57.6292,9328.0
2024-06-17 13:55:00,59.95,59.98,59.92,59.93,7310.0,57.6388,57.6676,57.6099,57.6196,7310.0
2024-06-17 14:00:00,59.93,59.97,59.91,59.91,9590.0,57.6196,57.658,57.6003,57.6003,9590.0
2024-06-17 14:05:00,59.91,59.92,59.87,59.89,10616.0,57.6003,57.6099,57.5619,57.5811,10616.0
2024-06-17 14:10:00,59.89,59.91,59.86,59.88,15912.0,57.5811,57.6003,57.5523,57.5715,15912.0
2024-06-17 14:15:00,59.87,59.93,59.85,59.92,14098.0,57.5619,57.6196,57.5426,57.6099,14098.0
2024-06-17 14:20:00,59.93,60.04,59.91,60.01,9915.0,57.6196,57.7253,57.6003,57.6965,9915.0
2024-06-17 14:25:00,60.01,60.08,59.99,60.03,9400.0,57.6965,57.7638,57.6772,57.7157,9400.0
2024-06-17 14:30:00,60.04,60.1,60.04,60.08,13783.0,57.7253,57.783,57.7253,57.7638,13783.0
2024-06-17 14:35:00,60.1,60.12,60.05,60.07,11582.0,57.783,57.8022,57.7349,57.7542,11582.0
2024-06-17 14:40:00,60.07,60.07,60.02,60.03,17033.0,57.7542,57.7542,57.7061,57.7157,17033.0
2024-06-17 14:45:00,60.03,60.04,59.97,60.03,14081.0,57.7157,57.7253,57.658,57.7157,14081.0
2024-06-17 14:50:00,60.04,60.04,59.96,59.99,20742.0,57.7253,57.7253,57.6484,57.6772,20742.0
2024-06-17 14:55:00,59.98,60.02,59.98,60.02,16871.0,57.6676,57.7061,57.6676,57.7061,16871.0
2024-06-17 15:00:00,60.02,60.04,60.01,60.04,13865.0,57.7061,57.7253,57.6965,57.7253,13865.0
2024-06-17 15:05:00,60.04,60.04,59.92,59.93,27584.0,57.7253,57.7253,57.6099,57.6196,27584.0
2024-06-17 15:10:00,59.93,60.02,59.93,59.98,21085.0,57.6196,57.7061,57.6196,57.6676,21085.0
2024-06-17 15:15:00,59.98,60.03,59.97,60.03,17015.0,57.6676,57.7157,57.658,57.7157,17015.0
2024-06-17 15:20:00,60.03,60.05,59.99,60.05,24666.0,57.7157,57.7349,57.6772,57.7349,24666.0
2024-06-17 15:25:00,60.05,60.08,60.02,60.03,30924.0,57.7349,57.7638,57.7061,57.7157,30924.0
2024-06-17 15:30:00,60.02,60.09,60.0,60.07,30129.0,57.7061,57.7734,57.6869,57.7542,30129.0
2024-06-17 15:35:00,60.07,60.14,60.05,60.14,26713.0,57.7542,57.8215,57.7349,57.8215,26713.0
2024-06-17 15:40:00,60.14,60.21,60.13,60.21,33196.0,57.8215,57.8888,57.8119,57.8888,33196.0
2024-06-17 15:45:00,60.21,60.27,60.2,60.27,45884.0,57.8888,57.9465,57.8792,57.9465,45884.0
2024-06-17 15:50:00,60.26,60.28,60.15,60.16,72714.0,57.9368,57.9561,57.8311,57.8407,72714.0
2024-06-17 15:55:00,60.16,60.22,60.11,60.18,196298.0,57.8407,57.8984,57.7926,57.8599,196298.0
2024-06-18 09:30:00,60.02,60.21,59.82,60.16,70970.0,57.7061,57.8888,57.5138,57.8407,70970.0
2024-06-18 09:35:00,60.13,60.35,60.04,60.33,19165.0,57.8119,58.0234,57.7253,58.0041,19165.0
2024-06-18 09:40:00,60.32,60.43,60.1,60.11,16018.0,57.9945,58.1003,57.783,57.7926,16018.0
2024-06-18 09:45:00,60.14,60.14,60.02,60.08,14068.0,57.8215,57.8215,57.7061,57.7638,14068.0
2024-06-18 09:50:00,60.06,60.19,59.9,59.9,9379.0,57.7445,57.8695,57.5907,57.5907,9379.0
2024-06-18 09:55:00,59.89,59.89,59.55,59.62,50297.0,57.5811,57.5811,57.2542,57.3215,50297.0
2024-06-18 10:00:00,59.62,59.79,59.59,59.68,26614.0,57.3215,57.485,57.2927,57.3792,26614.0
2024-06-18 10:05:00,59.67,59.68,59.59,59.67,20039.0,57.3696,57.3792,57.2927,57.3696,20039.0
2024-06-18 10:10:00,59.66,59.66,59.56,59.56,10811.0,57.36,57.36,57.2638,57.2638,10811.0
2024-06-18 10:15:00,59.57,59.63,59.55,59.63,16395.0,57.2734,57.3311,57.2542,57.3311,16395.0
2024-06-18 10:20:00,59.63,59.68,59.47,59.52,26789.0,57.3311,57.3792,57.1773,57.2254,26789.0
2024-06-18 10:25:00,59.54,59.66,59.54,59.54,14855.0,57.2446,57.36,57.2446,57.2446,14855.0
2024-06-18 10:30:00,59.54,59.6,59.5,59.56,11795.0,57.2446,57.3023,57.2061,57.2638,11795.0
2024-06-18 10:35:00,59.57,59.61,59.56,59.58,13775.0,57.2734,57.3119,57.2638,57.2831,13775.0
2024-06-18 10:40:00,59.58,59.59,59.5,59.52,10122.0,57.2831,57.2927,57.2061,57.2254,10122.0
2024-06-18 10:45:00,59.53,59.56,59.51,59.52,6734.0,57.235,57.2638,57.2158,57.2254,6734.0
2024-06-18 10:50:00,59.53,59.53,59.43,59.44,15913.0,57.235,57.235,57.1388,57.1485,15913.0
2024-06-18 10:55:00,59.45,59.47,59.42,59.46,15323.0,57.1581,57.1773,57.1292,57.1677,15323.0
2024-06-18 11:00:00,59.46,59.46,59.38,59.38,13840.0,57.1677,57.1677,57.0908,57.0908,13840.0
2024-06-18 11:05:00,59.38,59.43,59.37,59.43,10050.0,57.0908,57.1388,57.0812,57.1388,10050.0
2024-06-18 11:10:00,59.43,59.55,59.4,59.53,21429.0,57.1388,57.2542,57.11,57.235,21429.0
2024-06-18 11:15:00,59.53,59.7,59.53,59.68,26405.0,57.235,57.3984,57.235,57.3792,26405.0
2024-06-18 11:20:00,59.7,59.7,59.58,59.58,17510.0,57.3984,57.3984,57.2831,57.2831,17510.0
2024-06-18 11:25:00,59.58,59.58,59.53,59.54,7505.0,57.2831,57.2831,57.235,57.2446,7505.0
2024-06-18 11:30:00,59.53,59.54,59.47,59.51,9679.0,57.235,57.2446,57.1773,57.2158,9679.0
2024-06-18 11:35:00,59.5,59.51,59.45,59.48,9928.0,57.2061,57.2158,57.1581,57.1869,9928.0
2024-06-18 11:40:00,59.49,59.49,59.43,59.45,7407.0,57.1965,57.1965,57.1388,57.1581,7407.0
2024-06-18 11:45:00,59.46,59.51,59.41,59.5,22716.0,57.1677,57.2158,57.1196,57.2061,22716.0
2024-06-18 11:50:00,59.49,59.51,59.48,59.5,8688.0,57.1965,57.2158,57.1869,57.2061,8688.0
2024-06-18 11:55:00,59.49,59.5,59.41,59.42,15910.0,57.1965,57.2061,57.1196,57.1292,15910.0
2024-06-18 12:00:00,59.42,59.45,59.37,59.44,8494.0,57.1292,57.1581,57.0812,57.1485,8494.0
2024-06-18 12:05:00,59.45,59.54,59.44,59.54,8005.0,57.1581,57.2446,57.1485,57.2446,8005.0
2024-06-18 12:10:00,59.55,59.55,59.49,59.51,7977.0,57.2542,57.2542,57.1965,57.2158,7977.0
2024-06-18 12:15:00,59.51,59.51,59.4,59.4,10660.0,57.2158,57.2158,57.11,57.11,10660.0
2024-06-18 12:20:00,59.41,59.46,59.38,59.46,17956.0,57.1196,57.1677,57.0908,57.1677,17956.0
2024-06-18 12:25:00,59.46,59.5,59.4,59.4,10328.0,57.1677,57.2061,57.11,57.11,10328.0
2024-06-18 12:30:00,59.4,59.42,59.34,59.41,9661.0,57.11,57.1292,57.0523,57.1196,9661.0
2024-06-18 12:35:00,59.4,59.4,59.33,59.4,10016.0,57.11,57.11,57.0427,57.11,10016.0
2024-06-18 12:40:00,59.4,59.44,59.39,59.43,8882.0,57.11,57.1485,57.1004,57.1388,8882.0
2024-06-18 12:45:00,59.44,59.44,59.37,59.39,10228.0,57.1485,57.1485,57.0812,57.1004,10228.0
2024-06-18 12:50:00,59.4,59.41,59.35,59.35,8716.0,57.11,57.1196,57.0619,57.0619,8716.0
2024-06-18 12:55:00,59.35,59.35,59.3,59.3,4183.0,57.0619,57.0619,57.0138,57.0138,4183.0
2024-06-18 13:00:00,59.3,59.31,59.25,59.26,8724.0,57.0138,57.0235,56.9658,56.9754,8724.0
2024-06-18 13:05:00,59.28,59.32,59.26,59.3,9555.0,56.9946,57.0331,56.9754,57.0138,9555.0
2024-06-18 13:10:00,59.3,59.4,59.29,59.4,6606.0,57.0138,57.11,57.0042,57.11,6606.0
2024-06-18 13:15:00,59.41,59.41,59.33,59.35,4655.0,57.1196,57.1196,57.0427,57.0619,4655.0
2024-06-18 13:20:00,59.36,59.42,59.35,59.41,13660.0,57.0715,57.1292,57.0619,57.1196,13660.0
2024-06-18 13:25:00,59.41,59.41,59.37,59.38,8588.0,57.1196,57.1196,57.0812,57.0908,8588.0
2024-06-18 13:30:00,59.38,59.41,59.36,59.41,10223.0,57.0908,57.1196,57.0715,57.1196,10223.0
2024-06-18 13:35:00,59.41,59.47,59.4,59.44,12162.0,57.1196,57.1773,57.11,57.1485,12162.0
2024-06-18 13:40:00,59.44,59.44,59.36,59.38,11345.0,57.1485,57.1485,57.0715,57.0908,11345.0
2024-06-18 13:45:00,59.38,59.42,59.37,59.39,11283.0,57.0908,57.1292,57.0812,57.1004,11283.0
2024-06-18 13:50:00,59.38,59.43,59.38,59.43,11201.0,57.0908,57.1388,57.0908,57.1388,11201.0
2024-06-18 13:55:00,59.42,59.43,59.4,59.41,11173.0,57.1292,57.1388,57.11,57.1196,11173.0
2024-06-18 14:00:00,59.41,59.41,59.36,59.41,14956.0,57.1196,57.1196,57.0715,57.1196,14956.0
2024-06-18 14:05:00,59.41,59.44,59.41,59.44,17137.0,57.1196,57.1485,57.1196,57.1485,17137.0
2024-06-18 14:10:00,59.44,59.49,59.43,59.45,27123.0,57.1485,57.1965,57.1388,57.1581,27123.0
2024-06-18 14:15:00,59.44,59.46,59.37,59.38,27931.0,57.1485,57.1677,57.0812,57.0908,27931.0
2024-06-18 14:20:00,59.38,59.42,59.36,59.38,9728.0,57.0908,57.1292,57.0715,57.0908,9728.0
2024-06-18 14:25:00,59.38,59.52,59.36,59.52,34671.0,57.0908,57.2254,57.0715,57.2254,34671.0
2024-06-18 14:30:00,59.54,59.58,59.5,59.51,14907.0,57.2446,57.2831,57.2061,57.2158,14907.0
2024-06-18 14:35:00,59.51,59.54,59.49,59.54,10044.0,57.2158,57.2446,57.1965,57.2446,10044.0
2024-06-18 14:40:00,59.54,59.69,59.54,59.69,9885.0,57.2446,57.3888,57.2446,57.3888,9885.0
2024-06-18 14:45:00,59.69,59.69,59.61,59.62,16404.0,57.3888,57.3888,57.3119,57.3215,16404.0
2024-06-18 14:50:00,59.62,59.63,59.56,59.56,11372.0,57.3215,57.3311,57.2638,57.2638,11372.0
2024-06-18 14:55:00,59.56,59.56,59.49,59.49,14791.0,57.2638,57.2638,57.1965,57.1965,14791.0
2024-06-18 15:00:00,59.5,59.5,59.38,59.42,15848.0,57.2061,57.2061,57.0908,57.1292,15848.0
2024-06-18 15:05:00,59.42,59.44,59.35,59.36,13851.0,57.1292,57.1485,57.0619,57.0715,13851.0
2024-06-18 15:10:00,59.37,59.42,59.35,59.4,17433.0,57.0812,57.1292,57.0619,57.11,17433.0
2024-06-18 15:15:00,59.4,59.43,59.37,59.38,13218.0,57.11,57.1388,57.0812,57.0908,13218.0
2024-06-18 15:20:00,59.38,59.44,59.38,59.39,19362.0,57.0908,57.1485,57.0908,57.1004,19362.0
2024-06-18 15:25:00,59.39,59.43,59.38,59.41,21081.0,57.1004,57.1388,57.0908,57.1196,21081.0
2024-06-18 15:30:00,59.42,59.51,59.41,59.46,28484.0,57.1292,57.2158,57.1196,57.1677,28484.0
2024-06-18 15:35:00,59.47,59.57,59.47,59.54,27654.0,57.1773,57.2734,57.1773,57.2446,27654.0
2024-06-18 15:40:00,59.53,59.65,59.53,59.65,33072.0,57.235,57.3504,57.235,57.3504,33072.0
2024-06-18 15:45:00,59.65,59.75,59.58,59.71,41952.0,57.3504,57.4465,57.2831,57.408,41952.0
2024-06-18 15:50:00,59.72,59.85,59.72,59.85,60705.0,57.4177,57.5426,57.4177,57.5426,60705.0
2024-06-18 15:55:00,59.85,59.94,59.8,59.91,214748.0,57.5426,57.6292,57.4946,57.6003,214748.0
2024-06-20 09:30:00,59.81,60.02,59.68,59.96,67753.0,57.5042,57.7061,57.3792,57.6484,67753.0
2024-06-20 09:35:00,59.96,59.97,59.84,59.93,37793.0,57.6484,57.658,57.533,57.6196,37793.0
2024-06-20 09:40:00,59.93,60.1,59.92,60.07,21480.0,57.6196,57.783,57.6099,57.7542,21480.0
2024-06-20 09:45:00,60.07,60.18,59.9,60.18,17763.0,57.7542,57.8599,57.5907,57.8599,17763.0
2024-06-20 09:50:00,60.16,60.48,60.16,60.44,12662.0,57.8407,58.1484,57.8407,58.1099,12662.0
2024-06-20 09:55:00,60.41,60.49,60.41,60.47,13954.0,58.0811,58.158,58.0811,58.1387,13954.0
2024-06-20 10:00:00,60.45,60.56,60.41,60.49,17645.0,58.1195,58.2253,58.0811,58.158,17645.0
2024-06-20 10:05:00,60.51,60.52,60.32,60.36,23053.0,58.1772,58.1868,57.9945,58.033,23053.0
2024-06-20 10:10:00,60.37,60.6,60.25,60.59,14163.0,58.0426,58.2637,57.9272,58.2541,14163.0
2024-06-20 10:15:00,60.59,60.79,60.52,60.74,14081.0,58.2541,58.4464,58.1868,58.3983,14081.0
2024-06-20 10:20:00,60.74,60.78,60.61,60.62,9021.0,58.3983,58.4368,58.2733,58.283,9021.0
2024-06-20 10:25:00,60.62,60.62,60.43,60.52,12388.0,58.283,58.283,58.1003,58.1868,12388.0
2024-06-20 10:30:00,60.53,60.54,60.47,60.49,12994.0,58.1964,58.206,58.1387,58.158,12994.0
2024-06-20 10:35:00,60.5,60.53,60.44,60.45,16654.0,58.1676,58.1964,58.1099,58.1195,16654.0
2024-06-20 10:40:00,60.47,60.49,60.43,60.48,6993.0,58.1387,58.158,58.1003,58.1484,6993.0
2024-06-20 10:45:00,60.48,60.57,60.48,60.55,6994.0,58.1484,58.2349,58.1484,58.2157,6994.0
2024-06-20 10:50:00,60.53,60.54,60.44,60.49,16372.0,58.1964,58.206,58.1099,58.158,16372.0
2024-06-20 10:55:00,60.5,60.59,60.48,60.57,17063.0,58.1676,58.2541,58.1484,58.2349,17063.0
2024-06-20 11:00:00,60.58,60.7,60.58,60.7,6158.0,58.2445,58.3599,58.2445,58.3599,6158.0
2024-06-20 11:05:00,60.71,60.71,60.63,60.63,12932.0,58.3695,58.3695,58.2926,58.2926,12932.0
2024-06-20 11:10:00,60.63,60.79,60.62,60.75,12745.0,58.2926,58.4464,58.283,58.4079,12745.0
2024-06-20 11:15:00,60.74,60.74,60.65,60.65,9480.0,58.3983,58.3983,58.3118,58.3118,9480.0
2024-06-20 11:20:00,60.65,60.66,60.6,60.61,5125.0,58.3118,58.3214,58.2637,58.2733,5125.0
2024-06-20 11:25:00,60.6,60.64,60.55,60.63,9905.0,58.2637,58.3022,58.2157,58.2926,9905.0
2024-06-20 11:30:00,60.62,60.62,60.53,60.57,8736.0,58.283,58.283,58.1964,58.2349,8736.0
2024-06-20 11:35:00,60.54,60.57,60.52,60.52,4872.0,58.206,58.2349,58.1868,58.1868,4872.0
2024-06-20 11:40:00,60.51,60.58,60.51,60.57,6137.0,58.1772,58.2445,58.1772,58.2349,6137.0
2024-06-20 11:45:00,60.57,60.68,60.57,60.68,7668.0,58.2349,58.3406,58.2349,58.3406,7668.0
2024-06-20 11:50:00,60.7,60.72,60.62,60.64,15256.0,58.3599,58.3791,58.283,58.3022,15256.0
2024-06-20 11:55:00,60.65,60.72,60.64,60.72,3894.0,58.3118,58.3791,58.3022,58.3791,3894.0
2024-06-20 12:00:00,60.71,60.75,60.71,60.73,10853.0,58.3695,58.4079,58.3695,58.3887,10853.0
2024-06-20 12:05:00,60.73,60.74,60.69,60.73,5900.0,58.3887,58.3983,58.3503,58.3887,5900.0
2024-06-20 12:10:00,60.72,60.79,60.72,60.77,7788.0,58.3791,58.4464,58.3791,58.4272,7788.0
2024-06-20 12:15:00,60.78,60.8,60.76,60.8,15048.0,58.4368,58.456,58.4176,58.456,15048.0
2024-06-20 12:20:00,60.8,60.88,60.71,60.72,45848.0,58.456,58.5329,58.3695,58.3791,45848.0
2024-06-20 12:25:00,60.72,60.82,60.7,60.81,4063.0,58.3791,58.4752,58.3599,58.4656,4063.0
2024-06-20 12:30:00,60.8,60.91,60.76,60.88,11969.0,58.456,58.5618,58.4176,58.5329,11969.0
2024-06-20 12:35:00,60.88,60.89,60.83,60.88,11150.0,58.5329,58.5426,58.4849,58.5329,11150.0
2024-06-20 12:40:00,60.87,60.89,60.81,60.88,14860.0,58.5233,58.5426,58.4656,58.5329,14860.0
2024-06-20 12:45:00,60.88,60.94,60.87,60.87,9804.0,58.5329,58.5906,58.5233,58.5233,9804.0
2024-06-20 12:50:00,60.86,60.87,60.84,60.86,5225.0,58.5137,58.5233,58.4945,58.5137,5225.0
2024-06-20 12:55:00,60.88,60.9,60.84,60.84,8853.0,58.5329,58.5522,58.4945,58.4945,8853.0
2024-06-20 13:00:00,60.84,60.95,60.83,60.94,6738.0,58.4945,58.6002,58.4849,58.5906,6738.0
2024-06-20 13:05:00,60.94,60.99,60.92,60.92,6503.0,58.5906,58.6387,58.5714,58.5714,6503.0
2024-06-20 13:10:00,60.92,60.98,60.91,60.98,4896.0,58.5714,58.6291,58.5618,58.6291,4896.0
2024-06-20 13:15:00,60.99,61.03,60.95,60.96,12459.0,58.6387,58.6772,58.6002,58.6099,12459.0
2024-06-20 13:20:00,60.95,60.99,60.91,60.98,10270.0,58.6002,58.6387,58.5618,58.6291,10270.0
2024-06-20 13:25:00,60.98,60.99,60.91,60.98,6082.0,58.6291,58.6387,58.5618,58.6291,6082.0
2024-06-20 13:30:00,60.97,60.99,60.94,60.98,9032.0,58.6195,58.6387,58.5906,58.6291,9032.0
2024-06-20 13:35:00,61.0,61.04,60.95,60.95,5953.0,58.6483,58.6868,58.6002,58.6002,5953.0
2024-06-20 13:40:00,60.97,61.0,60.96,61.0,10754.0,58.6195,58.6483,58.6099,58.6483,10754.0
2024-06-20 13:45:00,61.0,61.01,60.9,60.94,11483.0,58.6483,58.6579,58.5522,58.5906,11483.0
2024-06-20 13:50:00,60.94,60.94,60.88,60.92,10558.0,58.5906,58.5906,58.5329,58.5714,10558.0
2024-06-20 13:55:00,60.91,60.94,60.89,60.9,12178.0,58.5618,58.5906,58.5426,58.5522,12178.0
2024-06-20 14:00:00,60.91,60.92,60.85,60.89,8456.0,58.5618,58.5714,58.5041,58.5426,8456.0
2024-06-20 14:05:00,60.9,60.92,60.85,60.87,7165.0,58.5522,58.5714,58.5041,58.5233,7165.0
2024-06-20 14:10:00,60.86,60.91,60.82,60.87,7466.0,58.5137,58.5618,58.4752,58.5233,7466.0
2024-06-20 14:15:00,60.87,60.92,60.86,60.91,11419.0,58.5233,58.5714,58.5137,58.5618,11419.0
2024-06-20 14:20:00,60.91,60.95,60.88,60.91,14209.0,58.5618,58.6002,58.5329,58.5618,14209.0
2024-06-20 14:25:00,60.91,60.93,60.89,60.9,8393.0,58.5618,58.581,58.5426,58.5522,8393.0
2024-06-20 14:30:00,60.91,60.92,60.84,60.85,6699.0,58.5618,58.5714,58.4945,58.5041,6699.0
2024-06-20 14:35:00,60.85,60.88,60.83,60.84,12532.0,58.5041,58.5329,58.4849,58.4945,12532.0
2024-06-20 14:40:00,60.83,60.86,60.82,60.83,11295.0,58.4849,58.5137,58.4752,58.4849,11295.0
2024-06-20 14:45:00,60.84,60.94,60.83,60.93,13311.0,58.4945,58.5906,58.4849,58.581,13311.0
2024-06-20 14:50:00,60.93,61.02,60.92,61.01,12767.0,58.581,58.6675,58.5714,58.6579,12767.0
2024-06-20 14:55:00,61.0,61.04,60.98,61.04,15398.0,58.6483,58.6868,58.6291,58.6868,15398.0
2024-06-20 15:00:00,61.05,61.08,60.99,61.01,16461.0,58.6964,58.7252,58.6387,58.6579,16461.0
2024-06-20 15:05:00,61.03,61.06,61.01,61.03,17127.0,58.6772,58.706,58.6579,58.6772,17127.0
2024-06-20 15:10:00,61.03,61.1,61.02,61.05,12592.0,58.6772,58.7445,58.6675,58.6964,12592.0
2024-06-20 15:15:00,61.05,61.1,61.03,61.05,25507.0,58.6964,58.7445,58.6772,58.6964,25507.0
2024-06-20 15:20:00,61.05,61.09,61.0,61.04,15559.0,58.6964,58.7348,58.6483,58.6868,15559.0
2024-06-20 15:25:00,61.04,61.05,61.01,61.03,17773.0,58.6868,58.6964,58.6579,58.6772,17773.0
2024-06-20 15:30:00,61.02,61.02,60.85,60.93,47466.0,58.6675,58.6675,58.5041,58.581,47466.0
2024-06-20 15:35:00,60.93,60.93,60.81,60.88,31399.0,58.581,58.581,58.4656,58.5329,31399.0
2024-06-20 15:40:00,60.89,60.89,60.8,60.8,31825.0,58.5426,58.5426,58.456,58.456,31825.0
2024-06-20 15:45:00,60.8,60.83,60.72,60.79,39553.0,58.456,58.4849,58.3791,58.4464,39553.0
2024-06-20 15:50:00,60.78,61.0,60.77,60.98,76044.0,58.4368,58.6483,58.4272,58.6291,76044.0
2024-06-20 15:55:00,60.99,61.03,60.95,61.02,231822.0,58.6387,58.6772,58.6002,58.6675,231822.0
2024-06-21 09:30:00,61.16,61.23,60.93,61.03,550697.0,58.8021,58.8694,58.581,58.6772,550697.0
2024-06-21 09:35:00,60.99,61.23,60.94,61.22,11860.0,58.6387,58.8694,58.5906,58.8598,11860.0
2024-06-21 09:40:00,61.18,61.25,61.07,61.2,31194.0,58.8214,58.8887,58.7156,58.8406,31194.0
2024-06-21 09:45:00,61.14,61.23,61.01,61.21,13814.0,58.7829,58.8694,58.6579,58.8502,13814.0
2024-06-21 09:50:00,61.23,61.32,61.17,61.27,10241.0,58.8694,58.956,58.8118,58.9079,10241.0
2024-06-21 09:55:00,61.19,61.3,61.03,61.16,9876.0,58.831,58.9367,58.6772,58.8021,9876.0
2024-06-21 10:00:00,61.13,61.19,61.09,61.17,8555.0,58.7733,58.831,58.7348,58.8118,8555.0
2024-06-21 10:05:00,61.16,61.19,61.09,61.13,10891.0,58.8021,58.831,58.7348,58.7733,10891.0
2024-06-21 10:10:00,61.13,61.22,61.1,61.2,9636.0,58.7733,58.8598,58.7445,58.8406,9636.0
2024-06-21 10:15:00,61.21,61.21,61.09,61.12,7388.0,58.8502,58.8502,58.7348,58.7637,7388.0
2024-06-21 10:20:00,61.11,61.19,61.1,61.18,6282.0,58.7541,58.831,58.7445,58.8214,6282.0
2024-06-21 10:25:00,61.19,61.34,61.18,61.32,9950.0,58.831,58.9752,58.8214,58.956,9950.0
2024-06-21 10:30:00,61.31,61.31,61.18,61.3,16312.0,58.9464,58.9464,58.8214,58.9367,16312.0
2024-06-21 10:35:00,61.3,61.31,61.13,61.16,13342.0,58.9367,58.9464,58.7733,58.8021,13342.0
2024-06-21 10:40:00,61.17,61.21,61.1,61.18,5441.0,58.8118,58.8502,58.7445,58.8214,5441.0
2024-06-21 10:45:00,61.18,61.2,61.07,61.11,12512.0,58.8214,58.8406,58.7156,58.7541,12512.0
2024-06-21 10:50:00,61.11,61.2,61.07,61.16,8287.0,58.7541,58.8406,58.7156,58.8021,8287.0
2024-06-21 10:55:00,61.14,61.16,61.1,61.1,6256.0,58.7829,58.8021,58.7445,58.7445,6256.0
2024-06-21 11:00:00,61.08,61.12,61.03,61.1,9938.0,58.7252,58.7637,58.6772,58.7445,9938.0
2024-06-21 11:05:00,61.09,61.09,61.04,61.09,6726.0,58.7348,58.7348,58.6868,58.7348,6726.0
2024-06-21 11:10:00,61.09,61.09,61.0,61.04,10114.0,58.7348,58.7348,58.6483,58.6868,10114.0
2024-06-21 11:15:00,61.02,61.04,60.87,60.9,7716.0,58.6675,58.6868,58.5233,58.5522,7716.0
2024-06-21 11:20:00,60.9,60.9,60.85,60.85,7533.0,58.5522,58.5522,58.5041,58.5041,7533.0
2024-06-21 11:25:00,60.84,60.86,60.79,60.8,7625.0,58.4945,58.5137,58.4464,58.456,7625.0
2024-06-21 11:30:00,60.79,60.81,60.73,60.79,11540.0,58.4464,58.4656,58.3887,58.4464,11540.0
2024-06-21 11:35:00,60.8,60.81,60.75,60.79,8572.0,58.456,58.4656,58.4079,58.4464,8572.0
2024-06-21 11:40:00,60.79,60.8,60.74,60.75,3741.0,58.4464,58.456,58.3983,58.4079,3741.0
2024-06-21 11:45:00,60.75,60.75,60.67,60.68,7570.0,58.4079,58.4079,58.331,58.3406,7570.0
2024-06-21 11:50:00,60.68,60.73,60.66,60.69,10778.0,58.3406,58.3887,58.3214,58.3503,10778.0
2024-06-21 11:55:00,60.68,60.7,60.65,60.67,6764.0,58.3406,58.3599,58.3118,58.331,6764.0
2024-06-21 12:00:00,60.67,60.74,60.66,60.7,8013.0,58.331,58.3983,58.3214,58.3599,8013.0
2024-06-21 12:05:00,60.7,60.7,60.63,60.68,36416.0,58.3599,58.3599,58.2926,58.3406,36416.0
2024-06-21 12:10:00,60.69,60.73,60.67,60.71,9120.0,58.3503,58.3887,58.331,58.3695,9120.0
2024-06-21 12:15:00,60.72,60.73,60.63,60.65,25060.0,58.3791,58.3887,58.2926,58.3118,25060.0
2024-06-21 12:20:00,60.62,60.63,60.58,60.61,9562.0,58.283,58.2926,58.2445,58.2733,9562.0
2024-06-21 12:25:00,60.61,60.64,60.57,60.62,10924.0,58.2733,58.3022,58.2349,58.283,10924.0
2024-06-21 12:30:00,60.63,60.66,60.62,60.63,18474.0,58.2926,58.3214,58.283,58.2926,18474.0
2024-06-21 12:35:00,60.62,60.64,60.58,60.64,11651.0,58.283,58.3022,58.2445,58.3022,11651.0
2024-06-21 12:40:00,60.63,60.65,60.6,60.62,11391.0,58.2926,58.3118,58.2637,58.283,11391.0
2024-06-21 12:45:00,60.63,60.67,60.61,60.63,9884.0,58.2926,58.331,58.2733,58.2926,9884.0
2024-06-21 12:50:00,60.64,60.65,60.6,60.64,15186.0,58.3022,58.3118,58.2637,58.3022,15186.0
2024-06-21 12:55:00,60.64,60.69,60.63,60.68,9765.0,58.3022,58.3503,58.2926,58.3406,9765.0
2024-06-21 13:00:00,60.7,60.73,60.67,60.73,10658.0,58.3599,58.3887,58.331,58.3887,10658.0
2024-06-21 13:05:00,60.72,60.76,60.72,60.72,9477.0,58.3791,58.4176,58.3791,58.3791,9477.0
2024-06-21 13:10:00,60.72,60.73,60.7,60.72,6451.0,58.3791,58.3887,58.3599,58.3791,6451.0
2024-06-21 13:15:00,60.72,60.74,60.68,60.7,12262.0,58.3791,58.3983,58.3406,58.3599,12262.0
2024-06-21 13:20:00,60.7,60.7,60.61,60.64,7036.0,58.3599,58.3599,58.2733,58.3022,7036.0
2024-06-21 13:25:00,60.64,60.65,60.61,60.63,9577.0,58.3022,58.3118,58.2733,58.2926,9577.0
2024-06-21 13:30:00,60.62,60.64,60.61,60.63,12130.0,58.283,58.3022,58.2733,58.2926,12130.0
2024-06-21 13:35:00,60.63,60.7,60.62,60.69,12632.0,58.2926,58.3599,58.283,58.3503,12632.0
2024-06-21 13:40:00,60.7,60.71,60.62,60.66,18618.0,58.3599,58.3695,58.283,58.3214,18618.0
2024-06-21 13:45:00,60.66,60.66,60.61,60.62,7096.0,58.3214,58.3214,58.2733,58.283,7096.0
2024-06-21 13:50:00,60.61,60.64,60.59,60.63,15690.0,58.2733,58.3022,58.2541,58.2926,15690.0
2024-06-21 13:55:00,60.62,60.65,60.61,60.61,8235.0,58.283,58.3118,58.2733,58.2733,8235.0
2024-06-21 14:00:00,60.61,60.75,60.61,60.75,20553.0,58.2733,58.4079,58.2733,58.4079,20553.0
2024-06-21 14:05:00,60.76,60.89,60.75,60.88,20222.0,58.4176,58.5426,58.4079,58.5329,20222.0
2024-06-21 14:10:00,60.88,60.9,60.85,60.86,10027.0,58.5329,58.5522,58.5041,58.5137,10027.0
2024-06-21 14:15:00,60.85,60.93,60.85,60.9,18098.0,58.5041,58.581,58.5041,58.5522,18098.0
2024-06-21 14:20:00,60.9,61.03,60.9,60.95,80214.0,58.5522,58.6772,58.5522,58.6002,80214.0
2024-06-21 14:25:00,60.97,61.0,60.95,60.98,10048.0,58.6195,58.6483,58.6002,58.6291,10048.0
2024-06-21 14:30:00,60.97,60.97,60.75,60.78,22914.0,58.6195,58.6195,58.4079,58.4368,22914.0
2024-06-21 14:35:00,60.78,60.78,60.66,60.67,19969.0,58.4368,58.4368,58.3214,58.331,19969.0
2024-06-21 14:40:00,60.66,60.69,60.59,60.67,27453.0,58.3214,58.3503,58.2541,58.331,27453.0
2024-06-21 14:45:00,60.68,60.69,60.62,60.64,11750.0,58.3406,58.3503,58.283,58.3022,11750.0
2024-06-21 14:50:00,60.65,60.67,60.61,60.65,17491.0,58.3118,58.331,58.2733,58.3118,17491.0
2024-06-21 14:55:00,60.64,60.71,60.63,60.68,52821.0,58.3022,58.3695,58.2926,58.3406,52821.0
2024-06-21 15:00:00,60.68,60.89,60.68,60.79,23270.0,58.3406,58.5426,58.3406,58.4464,23270.0
2024-06-21 15:05:00,60.79,60.79,60.63,60.65,18112.0,58.4464,58.4464,58.2926,58.3118,18112.0
2024-06-21 15:10:00,60.64,60.75,60.63,60.7,45039.0,58.3022,58.4079,58.2926,58.3599,45039.0
2024-06-21 15:15:00,60.69,60.77,60.69,60.76,24614.0,58.3503,58.4272,58.3503,58.4176,24614.0
2024-06-21 15:20:00,60.75,60.77,60.66,60.73,33574.0,58.4079,58.4272,58.3214,58.3887,33574.0
2024-06-21 15:25:00,60.72,60.72,60.64,60.65,21466.0,58.3791,58.3791,58.3022,58.3118,21466.0
2024-06-21 15:30:00,60.64,60.77,60.6,60.73,35850.0,58.3022,58.4272,58.2637,58.3887,35850.0
2024-06-21 15:35:00,60.73,60.86,60.72,60.85,66867.0,58.3887,58.5137,58.3791,58.5041,66867.0
2024-06-21 15:40:00,60.85,60.87,60.76,60.85,95417.0,58.5041,58.5233,58.4176,58.5041,95417.0
2024-06-21 15:45:00,60.85,60.97,60.82,60.95,235837.0,58.5041,58.6195,58.4752,58.6002,235837.0
2024-06-21 15:50:00,60.98,61.11,60.8,60.96,568576.0,58.6291,58.7541,58.456,58.6099,568576.0
2024-06-21 15:55:00,60.95,61.5,60.91,61.3,1248083.0,58.6002,59.129,58.5618,58.9367,1248083.0
2024-06-24 09:30:00,61.11,61.35,60.85,60.85,69122.0,58.7541,58.9848,58.5041,58.5041,69122.0
2024-06-24 09:35:00,60.9,60.93,60.59,60.83,35208.0,58.5522,58.581,58.2541,58.4849,35208.0
2024-06-24 09:40:00,60.84,60.93,60.71,60.73,26196.0,58.4945,58.581,58.3695,58.3887,26196.0
2024-06-24 09:45:00,60.77,61.32,60.6,61.2,31504.0,58.4272,58.956,58.2637,58.8406,31504.0
2024-06-24 09:50:00,61.2,61.36,61.1,61.11,20854.0,58.8406,58.9944,58.7445,58.7541,20854.0
2024-06-24 09:55:00,61.11,61.2,61.08,61.16,22491.0,58.7541,58.8406,58.7252,58.8021,22491.0
2024-06-24 10:00:00,61.14,61.27,61.09,61.2,17447.0,58.7829,58.9079,58.7348,58.8406,17447.0
2024-06-24 10:05:00,61.21,61.42,61.18,61.41,9338.0,58.8502,59.0521,58.8214,59.0425,9338.0
2024-06-24 10:10:00,61.43,61.66,61.43,61.6,17939.0,59.0617,59.2829,59.0617,59.2252,17939.0
2024-06-24 10:15:00,61.61,61.67,61.52,61.58,15185.0,59.2348,59.2925,59.1483,59.206,15185.0
2024-06-24 10:20:00,61.58,61.67,61.55,61.65,17877.0,59.206,59.2925,59.1771,59.2733,17877.0
2024-06-24 10:25:00,61.66,61.7,61.62,61.64,25303.0,59.2829,59.3213,59.2444,59.2636,25303.0
2024-06-24 10:30:00,61.64,61.64,61.57,61.61,15769.0,59.2636,59.2636,59.1963,59.2348,15769.0
2024-06-24 10:35:00,61.6,61.68,61.51,61.66,11237.0,59.2252,59.3021,59.1386,59.2829,11237.0
2024-06-24 10:40:00,61.64,61.84,61.61,61.73,19664.0,59.2636,59.4559,59.2348,59.3502,19664.0
2024-06-24 10:45:00,61.76,61.81,61.71,61.8,7593.0,59.379,59.4271,59.3309,59.4175,7593.0
2024-06-24 10:50:00,61.82,61.88,61.78,61.8,18127.0,59.4367,59.4944,59.3982,59.4175,18127.0
2024-06-24 10:55:00,61.8,61.88,61.78,61.83,19704.0,59.4175,59.4944,59.3982,59.4463,19704.0
2024-06-24 11:00:00,61.83,61.98,61.83,61.9,22493.0,59.4463,59.5905,59.4463,59.5136,22493.0
2024-06-24 11:05:00,61.93,61.98,61.91,61.94,8289.0,59.5425,59.5905,59.5232,59.5521,8289.0
2024-06-24 11:10:00,61.93,61.95,61.9,61.94,7686.0,59.5425,59.5617,59.5136,59.5521,7686.0
2024-06-24 11:15:00,61.94,61.94,61.82,61.89,11518.0,59.5521,59.5521,59.4367,59.504,11518.0
2024-06-24 11:20:00,61.9,61.98,61.9,61.97,7865.0,59.5136,59.5905,59.5136,59.5809,7865.0
2024-06-24 11:25:00,61.98,61.99,61.9,61.91,13847.0,59.5905,59.6001,59.5136,59.5232,13847.0
2024-06-24 11:30:00,61.91,62.0,61.9,61.93,10642.0,59.5232,59.6098,59.5136,59.5425,10642.0
2024-06-24 11:35:00,61.93,61.99,61.91,61.94,15619.0,59.5425,59.6001,59.5232,59.5521,15619.0
2024-06-24 11:40:00,61.96,62.03,61.96,62.0,27870.0,59.5713,59.6386,59.5713,59.6098,27870.0
2024-06-24 11:45:00,62.0,62.08,62.0,62.07,11102.0,59.6098,59.6867,59.6098,59.6771,11102.0
2024-06-24 11:50:00,62.07,62.12,62.03,62.1,10780.0,59.6771,59.7251,59.6386,59.7059,10780.0
2024-06-24 11:55:00,62.09,62.09,62.02,62.04,11582.0,59.6963,59.6963,59.629,59.6482,11582.0
2024-06-24 12:00:00,62.04,62.11,62.0,62.01,15951.0,59.6482,59.7155,59.6098,59.6194,15951.0
2024-06-24 12:05:00,62.0,62.12,61.97,62.12,13770.0,59.6098,59.7251,59.5809,59.7251,13770.0
2024-06-24 12:10:00,62.12,62.17,62.07,62.17,7020.0,59.7251,59.7732,59.6771,59.7732,7020.0
2024-06-24 12:15:00,62.18,62.19,62.07,62.07,11942.0,59.7828,59.7924,59.6771,59.6771,11942.0
2024-06-24 12:20:00,62.07,62.12,62.07,62.09,8815.0,59.6771,59.7251,59.6771,59.6963,8815.0
2024-06-24 12:25:00,62.09,62.11,62.01,62.06,13035.0,59.6963,59.7155,59.6194,59.6674,13035.0
2024-06-24 12:30:00,62.06,62.06,61.99,61.99,8715.0,59.6674,59.6674,59.6001,59.6001,8715.0
2024-06-24 12:35:00,61.98,61.99,61.94,61.97,8129.0,59.5905,59.6001,59.5521,59.5809,8129.0
2024-06-24 12:40:00,61.97,61.98,61.93,61.97,19328.0,59.5809,59.5905,59.5425,59.5809,19328.0
2024-06-24 12:45:00,61.97,62.0,61.95,61.99,8897.0,59.5809,59.6098,59.5617,59.6001,8897.0
2024-06-24 12:50:00,62.02,62.02,61.89,61.92,14315.0,59.629,59.629,59.504,59.5328,14315.0
2024-06-24 12:55:00,61.92,61.98,61.88,61.92,7787.0,59.5328,59.5905,59.4944,59.5328,7787.0
2024-06-24 13:00:00,61.92,61.95,61.88,61.93,7325.0,59.5328,59.5617,59.4944,59.5425,7325.0
2024-06-24 13:05:00,61.91,61.96,61.86,61.89,7830.0,59.5232,59.5713,59.4752,59.504,7830.0
2024-06-24 13:10:00,61.88,61.9,61.86,61.87,7419.0,59.4944,59.5136,59.4752,59.4848,7419.0
2024-06-24 13:15:00,61.88,61.89,61.84,61.89,6494.0,59.4944,59.504,59.4559,59.504,6494.0
2024-06-24 13:20:00,61.89,61.89,61.81,61.81,21122.0,59.504,59.504,59.4271,59.4271,21122.0
2024-06-24 13:25:00,61.81,61.88,61.81,61.85,16086.0,59.4271,59.4944,59.4271,59.4655,16086.0
2024-06-24 13:30:00,61.86,61.98,61.86,61.88,11752.0,59.4752,59.5905,59.4752,59.4944,11752.0
2024-06-24 13:35:00,61.88,61.92,61.88,61.91,8655.0,59.4944,59.5328,59.4944,59.5232,8655.0
2024-06-24 13:40:00,61.9,61.92,61.85,61.86,10246.0,59.5136,59.5328,59.4655,59.4752,10246.0
2024-06-24 13:45:00,61.85,61.9,61.83,61.88,19212.0,59.4655,59.5136,59.4463,59.4944,19212.0
2024-06-24 13:50:00,61.87,61.88,61.81,61.85,8201.0,59.4848,59.4944,59.4271,59.4655,8201.0
2024-06-24 13:55:00,61.85,61.85,61.76,61.77,11617.0,59.4655,59.4655,59.379,59.3886,11617.0
2024-06-24 14:00:00,61.77,61.86,61.75,61.85,10327.0,59.3886,59.4752,59.3694,59.4655,10327.0
2024-06-24 14:05:00,61.86,61.95,61.85,61.93,21340.0,59.4752,59.5617,59.4655,59.5425,21340.0
2024-06-24 14:10:00,61.93,61.99,61.91,61.97,14696.0,59.5425,59.6001,59.5232,59.5809,14696.0
2024-06-24 14:15:00,61.98,62.02,61.97,62.02,17711.0,59.5905,59.629,59.5809,59.629,17711.0
2024-06-24 14:20:00,62.01,62.15,62.0,62.15,10768.0,59.6194,59.754,59.6098,59.754,10768.0
2024-06-24 14:25:00,62.15,62.19,62.09,62.16,12772.0,59.754,59.7924,59.6963,59.7636,12772.0
2024-06-24 14:30:00,62.17,62.18,62.12,62.13,8035.0,59.7732,59.7828,59.7251,59.7347,8035.0
2024-06-24 14:35:00,62.14,62.17,62.05,62.08,11884.0,59.7444,59.7732,59.6578,59.6867,11884.0
2024-06-24 14:40:00,62.09,62.14,62.08,62.12,15143.0,59.6963,59.7444,59.6867,59.7251,15143.0
2024-06-24 14:45:00,62.12,62.17,62.1,62.12,10335.0,59.7251,59.7732,59.7059,59.7251,10335.0
2024-06-24 14:50:00,62.12,62.16,62.11,62.14,11598.0,59.7251,59.7636,59.7155,59.7444,11598.0
2024-06-24 14:55:00,62.15,62.18,62.12,62.14,13251.0,59.754,59.7828,59.7251,59.7444,13251.0
2024-06-24 15:00:00,62.12,62.14,62.05,62.07,10494.0,59.7251,59.7444,59.6578,59.6771,10494.0
2024-06-24 15:05:00,62.09,62.09,62.05,62.07,7221.0,59.6963,59.6963,59.6578,59.6771,7221.0
2024-06-24 15:10:00,62.07,62.07,62.02,62.04,14133.0,59.6771,59.6771,59.629,59.6482,14133.0
2024-06-24 15:15:00,62.04,62.06,62.01,62.05,21316.0,59.6482,59.6674,59.6194,59.6578,21316.0
2024-06-24 15:20:00,62.05,62.06,61.93,61.93,19676.0,59.6578,59.6674,59.5425,59.5425,19676.0
2024-06-24 15:25:00,61.93,61.97,61.92,61.94,25898.0,59.5425,59.5809,59.5328,59.5521,25898.0
2024-06-24 15:30:00,61.95,62.01,61.94,61.98,28588.0,59.5617,59.6194,59.5521,59.5905,28588.0
2024-06-24 15:35:00,61.98,62.05,61.92,62.05,30759.0,59.5905,59.6578,59.5328,59.6578,30759.0
2024-06-24 15:40:00,62.04,62.06,61.98,62.0,40689.0,59.6482,59.6674,59.5905,59.6098,40689.0
2024-06-24 15:45:00,62.01,62.15,62.0,62.1,53811.0,59.6194,59.754,59.6098,59.7059,53811.0
2024-06-24 15:50:00,62.11,62.19,62.09,62.17,69952.0,59.7155,59.7924,59.6963,59.7732,69952.0
2024-06-24 15:55:00,62.17,62.27,62.1,62.13,323877.0,59.7732,59.8693,59.7059,59.7347,323877.0
2024-06-25 09:30:00,61.91,62.03,61.14,61.4,78533.0,59.5232,59.6386,58.7829,59.0329,78533.0
2024-06-25 09:35:00,61.46,61.69,61.37,61.66,7625.0,59.0906,59.3117,59.004,59.2829,7625.0
2024-06-25 09:40:00,61.62,61.66,61.28,61.38,19187.0,59.2444,59.2829,58.9175,59.0137,19187.0
2024-06-25 09:45:00,61.42,61.5,61.27,61.44,14698.0,59.0521,59.129,58.9079,59.0713,14698.0
2024-06-25 09:50:00,61.43,61.47,61.38,61.38,7416.0,59.0617,59.1002,59.0137,59.0137,7416.0
2024-06-25 09:55:00,61.42,61.44,61.24,61.29,14344.0,59.0521,59.0713,58.8791,58.9271,14344.0
2024-06-25 10:00:00,61.29,61.31,61.15,61.16,8774.0,58.9271,58.9464,58.7925,58.8021,8774.0
2024-06-25 10:05:00,61.19,61.19,60.99,61.01,12674.0,58.831,58.831,58.6387,58.6579,12674.0
2024-06-25 10:10:00,61.01,61.19,61.01,61.17,16869.0,58.6579,58.831,58.6579,58.8118,16869.0
2024-06-25 10:15:00,61.17,61.29,61.15,61.25,8148.0,58.8118,58.9271,58.7925,58.8887,8148.0
2024-06-25 10:20:00,61.24,61.32,61.24,61.31,7200.0,58.8791,58.956,58.8791,58.9464,7200.0
2024-06-25 10:25:00,61.31,61.31,61.16,61.16,5970.0,58.9464,58.9464,58.8021,58.8021,5970.0
2024-06-25 10:30:00,61.17,61.23,61.15,61.2,7790.0,58.8118,58.8694,58.7925,58.8406,7790.0
2024-06-25 10:35:00,61.2,61.25,61.2,61.23,3377.0,58.8406,58.8887,58.8406,58.8694,3377.0
2024-06-25 10:40:00,61.25,61.29,61.17,61.17,11478.0,58.8887,58.9271,58.8118,58.8118,11478.0
2024-06-25 10:45:00,61.16,61.2,61.12,61.15,5845.0,58.8021,58.8406,58.7637,58.7925,5845.0
2024-06-25 10:50:00,61.16,61.16,61.1,61.1,19625.0,58.8021,58.8021,58.7445,58.7445,19625.0
2024-06-25 10:55:00,61.08,61.2,61.08,61.17,9783.0,58.7252,58.8406,58.7252,58.8118,9783.0
2024-06-25 11:00:00,61.15,61.16,61.0,61.03,8126.0,58.7925,58.8021,58.6483,58.6772,8126.0
2024-06-25 11:05:00,61.03,61.04,60.94,61.0,5163.0,58.6772,58.6868,58.5906,58.6483,5163.0
2024-06-25 11:10:00,61.0,61.08,61.0,61.04,8256.0,58.6483,58.7252,58.6483,58.6868,8256.0
2024-06-25 11:15:00,61.04,61.07,61.0,61.07,7025.0,58.6868,58.7156,58.6483,58.7156,7025.0
2024-06-25 11:20:00,61.08,61.11,61.04,61.06,6965.0,58.7252,58.7541,58.6868,58.706,6965.0
2024-06-25 11:25:00,61.06,61.08,61.02,61.02,21893.0,58.706,58.7252,58.6675,58.6675,21893.0
2024-06-25 11:30:00,61.02,61.06,60.97,60.99,7237.0,58.6675,58.706,58.6195,58.6387,7237.0
2024-06-25 11:35:00,61.0,61.03,60.99,61.02,4453.0,58.6483,58.6772,58.6387,58.6675,4453.0
2024-06-25 11:40:00,61.03,61.03,60.96,61.02,10630.0,58.6772,58.6772,58.6099,58.6675,10630.0
2024-06-25 11:45:00,61.04,61.05,60.98,60.99,3751.0,58.6868,58.6964,58.6291,58.6387,3751.0
2024-06-25 11:50:00,60.98,61.02,60.95,60.99,6487.0,58.6291,58.6675,58.6002,58.6387,6487.0
2024-06-25 11:55:00,60.99,60.99,60.83,60.83,12780.0,58.6387,58.6387,58.4849,58.4849,12780.0
2024-06-25 12:00:00,60.82,60.86,60.8,60.81,7703.0,58.4752,58.5137,58.456,58.4656,7703.0
2024-06-25 12:05:00,60.82,60.92,60.82,60.87,10993.0,58.4752,58.5714,58.4752,58.5233,10993.0
2024-06-25 12:10:00,60.87,60.93,60.86,60.93,7271.0,58.5233,58.581,58.5137,58.581,7271.0
2024-06-25 12:15:00,60.92,60.96,60.86,60.86,8674.0,58.5714,58.6099,58.5137,58.5137,8674.0
2024-06-25 12:20:00,60.86,60.91,60.84,60.9,5973.0,58.5137,58.5618,58.4945,58.5522,5973.0
2024-06-25 12:25:00,60.92,60.98,60.85,60.9,7855.0,58.5714,58.6291,58.5041,58.5522,7855.0
2024-06-25 12:30:00,60.87,60.88,60.84,60.84,3388.0,58.5233,58.5329,58.4945,58.4945,3388.0
2024-06-25 12:35:00,60.83,60.84,60.78,60.83,10853.0,58.4849,58.4945,58.4368,58.4849,10853.0
2024-06-25 12:40:00,60.84,60.84,60.78,60.79,4290.0,58.4945,58.4945,58.4368,58.4464,4290.0
2024-06-25 12:45:00,60.8,60.82,60.79,60.81,6427.0,58.456,58.4752,58.4464,58.4656,6427.0
2024-06-25 12:50:00,60.81,60.87,60.8,60.87,4123.0,58.4656,58.5233,58.456,58.5233,4123.0
2024-06-25 12:55:00,60.89,60.92,60.88,60.92,3987.0,58.5426,58.5714,58.5329,58.5714,3987.0
2024-06-25 13:00:00,60.93,60.94,60.92,60.93,4929.0,58.581,58.5906,58.5714,58.581,4929.0
2024-06-25 13:05:00,60.95,60.96,60.86,60.86,3019.0,58.6002,58.6099,58.5137,58.5137,3019.0
2024-06-25 13:10:00,60.87,60.9,60.82,60.88,10182.0,58.5233,58.5522,58.4752,58.5329,10182.0
2024-06-25 13:15:00,60.88,60.9,60.81,60.82,10087.0,58.5329,58.5522,58.4656,58.4752,10087.0
2024-06-25 13:20:00,60.82,60.84,60.79,60.82,8843.0,58.4752,58.4945,58.4464,58.4752,8843.0
2024-06-25 13:25:00,60.82,60.9,60.81,60.89,3058.0,58.4752,58.5522,58.4656,58.5426,3058.0
2024-06-25 13:30:00,60.9,60.91,60.87,60.9,3050.0,58.5522,58.5618,58.5233,58.5522,3050.0
2024-06-25 13:35:00,60.91,60.94,60.86,60.86,8760.0,58.5618,58.5906,58.5137,58.5137,8760.0
2024-06-25 13:40:00,60.87,60.87,60.81,60.82,10467.0,58.5233,58.5233,58.4656,58.4752,10467.0
2024-06-25 13:45:00,60.82,60.88,60.81,60.82,7632.0,58.4752,58.5329,58.4656,58.4752,7632.0
2024-06-25 13:50:00,60.83,60.84,60.81,60.82,4512.0,58.4849,58.4945,58.4656,58.4752,4512.0
2024-06-25 13:55:00,60.81,60.84,60.8,60.8,12372.0,58.4656,58.4945,58.456,58.456,12372.0
2024-06-25 14:00:00,60.81,60.86,60.8,60.84,17348.0,58.4656,58.5137,58.456,58.4945,17348.0
2024-06-25 14:05:00,60.83,60.85,60.78,60.81,10416.0,58.4849,58.5041,58.4368,58.4656,10416.0
2024-06-25 14:10:00,60.81,60.91,60.8,60.9,9009.0,58.4656,58.5618,58.456,58.5522,9009.0
2024-06-25 14:15:00,60.9,60.91,60.84,60.84,9710.0,58.5522,58.5618,58.4945,58.4945,9710.0
2024-06-25 14:20:00,60.83,60.89,60.83,60.87,11307.0,58.4849,58.5426,58.4849,58.5233,11307.0
2024-06-25 14:25:00,60.87,60.94,60.87,60.92,12949.0,58.5233,58.5906,58.5233,58.5714,12949.0
2024-06-25 14:30:00,60.9,60.96,60.8,60.81,53471.0,58.5522,58.6099,58.456,58.4656,53471.0
2024-06-25 14:35:00,60.82,60.83,60.76,60.76,24934.0,58.4752,58.4849,58.4176,58.4176,24934.0
2024-06-25 14:40:00,60.76,60.81,60.75,60.8,13320.0,58.4176,58.4656,58.4079,58.456,13320.0
2024-06-25 14:45:00,60.8,60.85,60.79,60.83,8490.0,58.456,58.5041,58.4464,58.4849,8490.0
2024-06-25 14:50:00,60.84,60.85,60.81,60.81,9034.0,58.4945,58.5041,58.4656,58.4656,9034.0
2024-06-25 14:55:00,60.81,60.85,60.8,60.81,15882.0,58.4656,58.5041,58.456,58.4656,15882.0
2024-06-25 15:00:00,60.82,60.84,60.76,60.82,13679.0,58.4752,58.4945,58.4176,58.4752,13679.0
2024-06-25 15:05:00,60.83,60.85,60.77,60.82,13600.0,58.4849,58.5041,58.4272,58.4752,13600.0
2024-06-25 15:10:00,60.82,60.89,60.81,60.87,17050.0,58.4752,58.5426,58.4656,58.5233,17050.0
2024-06-25 15:15:00,60.87,60.92,60.86,60.92,13227.0,58.5233,58.5714,58.5137,58.5714,13227.0
2024-06-25 15:20:00,60.92,60.95,60.89,60.92,19359.0,58.5714,58.6002,58.5426,58.5714,19359.0
2024-06-25 15:25:00,60.91,60.91,60.87,60.89,13946.0,58.5618,58.5618,58.5233,58.5426,13946.0
2024-06-25 15:30:00,60.87,60.89,60.82,60.87,31027.0,58.5233,58.5426,58.4752,58.5233,31027.0
2024-06-25 15:35:00,60.86,60.88,60.81,60.85,47055.0,58.5137,58.5329,58.4656,58.5041,47055.0
2024-06-25 15:40:00,60.85,60.86,60.81,60.85,20830.0,58.5041,58.5137,58.4656,58.5041,20830.0
2024-06-25 15:45:00,60.84,60.85,60.77,60.8,30664.0,58.4945,58.5041,58.4272,58.456,30664.0
2024-06-25 15:50:00,60.8,60.8,60.68,60.68,104084.0,58.456,58.456,58.3406,58.3406,104084.0
2024-06-25 15:55:00,60.68,60.7,60.61,60.64,454630.0,58.3406,58.3599,58.2733,58.3022,454630.0
2024-06-26 09:30:00,60.31,60.55,60.18,60.4,48759.0,57.9849,58.2157,57.8599,58.0714,48759.0
2024-06-26 09:35:00,60.4,60.53,60.32,60.53,8413.0,58.0714,58.1964,57.9945,58.1964,8413.0
2024-06-26 09:40:00,60.57,60.76,60.5,60.54,7159.0,58.2349,58.4176,58.1676,58.206,7159.0
2024-06-26 09:45:00,60.55,60.67,60.52,60.66,11387.0,58.2157,58.331,58.1868,58.3214,11387.0
2024-06-26 09:50:00,60.67,60.84,60.66,60.76,12196.0,58.331,58.4945,58.3214,58.4176,12196.0
2024-06-26 09:55:00,60.77,60.81,60.72,60.73,9384.0,58.4272,58.4656,58.3791,58.3887,9384.0
2024-06-26 10:00:00,60.73,60.8,60.7,60.77,10099.0,58.3887,58.456,58.3599,58.4272,10099.0
2024-06-26 10:05:00,60.79,60.85,60.74,60.76,11070.0,58.4464,58.5041,58.3983,58.4176,11070.0
2024-06-26 10:10:00,60.76,60.93,60.76,60.93,6299.0,58.4176,58.581,58.4176,58.581,6299.0
2024-06-26 10:15:00,60.93,61.14,60.93,61.04,24433.0,58.581,58.7829,58.581,58.6868,24433.0
2024-06-26 10:20:00,61.06,61.08,60.99,61.05,7959.0,58.706,58.7252,58.6387,58.6964,7959.0
2024-06-26 10:25:00,61.05,61.17,61.05,61.12,10201.0,58.6964,58.8118,58.6964,58.7637,10201.0
2024-06-26 10:30:00,61.12,61.15,61.03,61.03,7256.0,58.7637,58.7925,58.6772,58.6772,7256.0
2024-06-26 10:35:00,61.04,61.04,60.91,60.91,5944.0,58.6868,58.6868,58.5618,58.5618,5944.0
2024-06-26 10:40:00,60.92,60.95,60.88,60.9,11121.0,58.5714,58.6002,58.5329,58.5522,11121.0
2024-06-26 10:45:00,60.9,60.94,60.9,60.94,6443.0,58.5522,58.5906,58.5522,58.5906,6443.0
2024-06-26 10:50:00,60.95,60.98,60.86,60.88,6085.0,58.6002,58.6291,58.5137,58.5329,6085.0
2024-06-26 10:55:00,60.89,60.95,60.89,60.94,5304.0,58.5426,58.6002,58.5426,58.5906,5304.0
2024-06-26 11:00:00,60.92,60.95,60.91,60.94,8249.0,58.5714,58.6002,58.5618,58.5906,8249.0
2024-06-26 11:05:00,60.94,60.96,60.91,60.91,7287.0,58.5906,58.6099,58.5618,58.5618,7287.0
2024-06-26 11:10:00,60.91,60.91,60.79,60.8,10755.0,58.5618,58.5618,58.4464,58.456,10755.0
2024-06-26 11:15:00,60.81,60.82,60.77,60.79,7530.0,58.4656,58.4752,58.4272,58.4464,7530.0
2024-06-26 11:20:00,60.78,60.81,60.73,60.81,8393.0,58.4368,58.4656,58.3887,58.4656,8393.0
2024-06-26 11:25:00,60.82,60.85,60.75,60.77,6989.0,58.4752,58.5041,58.4079,58.4272,6989.0
2024-06-26 11:30:00,60.78,60.81,60.74,60.76,7895.0,58.4368,58.4656,58.3983,58.4176,7895.0
2024-06-26 11:35:00,60.76,60.76,60.66,60.67,12102.0,58.4176,58.4176,58.3214,58.331,12102.0
2024-06-26 11:40:00,60.68,60.71,60.65,60.71,7773.0,58.3406,58.3695,58.3118,58.3695,7773.0
2024-06-26 11:45:00,60.73,60.78,60.7,60.77,7381.0,58.3887,58.4368,58.3599,58.4272,7381.0
2024-06-26 11:50:00,60.78,60.78,60.64,60.67,8067.0,58.4368,58.4368,58.3022,58.331,8067.0
2024-06-26 11:55:00,60.66,60.69,60.63,60.66,6628.0,58.3214,58.3503,58.2926,58.3214,6628.0
2024-06-26 12:00:00,60.64,60.68,60.63,60.67,6775.0,58.3022,58.3406,58.2926,58.331,6775.0
2024-06-26 12:05:00,60.68,60.73,60.68,60.71,4907.0,58.3406,58.3887,58.3406,58.3695,4907.0
2024-06-26 12:10:00,60.71,60.71,60.63,60.63,9681.0,58.3695,58.3695,58.2926,58.2926,9681.0
2024-06-26 12:15:00,60.64,60.64,60.57,60.57,5097.0,58.3022,58.3022,58.2349,58.2349,5097.0
2024-06-26 12:20:00,60.56,60.64,60.52,60.64,7729.0,58.2253,58.3022,58.1868,58.3022,7729.0
2024-06-26 12:25:00,60.64,60.66,60.61,60.63,8707.0,58.3022,58.3214,58.2733,58.2926,8707.0
2024-06-26 12:30:00,60.62,60.63,60.6,60.6,9380.0,58.283,58.2926,58.2637,58.2637,9380.0
2024-06-26 12:35:00,60.6,60.6,60.57,60.6,7346.0,58.2637,58.2637,58.2349,58.2637,7346.0
2024-06-26 12:40:00,60.59,60.65,60.59,60.62,15895.0,58.2541,58.3118,58.2541,58.283,15895.0
2024-06-26 12:45:00,60.62,60.65,60.6,60.63,9080.0,58.283,58.3118,58.2637,58.2926,9080.0
2024-06-26 12:50:00,60.63,60.64,60.62,60.63,2094.0,58.2926,58.3022,58.283,58.2926,2094.0
2024-06-26 12:55:00,60.64,60.7,60.64,60.69,4946.0,58.3022,58.3599,58.3022,58.3503,4946.0
2024-06-26 13:00:00,60.69,60.73,60.67,60.73,16254.0,58.3503,58.3887,58.331,58.3887,16254.0
2024-06-26 13:05:00,60.71,60.74,60.7,60.74,5713.0,58.3695,58.3983,58.3599,58.3983,5713.0
2024-06-26 13:10:00,60.75,60.77,60.68,60.7,6605.0,58.4079,58.4272,58.3406,58.3599,6605.0
2024-06-26 13:15:00,60.7,60.72,60.69,60.72,5783.0,58.3599,58.3791,58.3503,58.3791,5783.0
2024-06-26 13:20:00,60.72,60.74,60.7,60.72,4740.0,58.3791,58.3983,58.3599,58.3791,4740.0
2024-06-26 13:25:00,60.72,60.74,60.72,60.74,5700.0,58.3791,58.3983,58.3791,58.3983,5700.0
2024-06-26 13:30:00,60.74,60.76,60.7,60.73,9791.0,58.3983,58.4176,58.3599,58.3887,9791.0
2024-06-26 13:35:00,60.73,60.73,60.7,60.71,5931.0,58.3887,58.3887,58.3599,58.3695,5931.0
2024-06-26 13:40:00,60.7,60.72,60.7,60.71,4855.0,58.3599,58.3791,58.3599,58.3695,4855.0
2024-06-26 13:45:00,60.71,60.75,60.68,60.74,7027.0,58.3695,58.4079,58.3406,58.3983,7027.0
2024-06-26 13:50:00,60.73,60.77,60.73,60.77,7126.0,58.3887,58.4272,58.3887,58.4272,7126.0
2024-06-26 13:55:00,60.77,60.79,60.75,60.76,8602.0,58.4272,58.4464,58.4079,58.4176,8602.0
2024-06-26 14:00:00,60.76,60.81,60.76,60.81,5217.0,58.4176,58.4656,58.4176,58.4656,5217.0
2024-06-26 14:05:00,60.8,60.84,60.8,60.8,8549.0,58.456,58.4945,58.456,58.456,8549.0
2024-06-26 14:10:00,60.79,60.79,60.78,60.78,6826.0,58.4464,58.4464,58.4368,58.4368,6826.0
2024-06-26 14:15:00,60.77,60.78,60.75,60.77,6708.0,58.4272,58.4368,58.4079,58.4272,6708.0
2024-06-26 14:20:00,60.76,60.79,60.75,60.79,9063.0,58.4176,58.4464,58.4079,58.4464,9063.0
2024-06-26 14:25:00,60.79,60.79,60.75,60.76,7675.0,58.4464,58.4464,58.4079,58.4176,7675.0
2024-06-26 14:30:00,60.76,60.77,60.75,60.77,8194.0,58.4176,58.4272,58.4079,58.4272,8194.0
2024-06-26 14:35:00,60.76,60.78,60.73,60.77,11566.0,58.4176,58.4368,58.3887,58.4272,11566.0
2024-06-26 14:40:00,60.77,60.8,60.77,60.8,5596.0,58.4272,58.456,58.4272,58.456,5596.0
2024-06-26 14:45:00,60.8,60.81,60.78,60.8,7888.0,58.456,58.4656,58.4368,58.456,7888.0
2024-06-26 14:50:00,60.8,60.83,60.78,60.82,11365.0,58.456,58.4849,58.4368,58.4752,11365.0
2024-06-26 14:55:00,60.82,60.87,60.82,60.84,9152.0,58.4752,58.5233,58.4752,58.4945,9152.0
2024-06-26 15:00:00,60.85,60.85,60.78,60.79,6070.0,58.5041,58.5041,58.4368,58.4464,6070.0
2024-06-26 15:05:00,60.79,60.81,60.78,60.79,7779.0,58.4464,58.4656,58.4368,58.4464,7779.0
2024-06-26 15:10:00,60.79,60.79,60.64,60.64,38605.0,58.4464,58.4464,58.3022,58.3022,38605.0
2024-06-26 15:15:00,60.64,60.73,60.63,60.7,22646.0,58.3022,58.3887,58.2926,58.3599,22646.0
2024-06-26 15:20:00,60.69,60.69,60.64,60.66,16414.0,58.3503,58.3503,58.3022,58.3214,16414.0
2024-06-26 15:25:00,60.65,60.72,60.63,60.69,35395.0,58.3118,58.3791,58.2926,58.3503,35395.0
2024-06-26 15:30:00,60.69,60.73,60.67,60.71,42944.0,58.3503,58.3887,58.331,58.3695,42944.0
2024-06-26 15:35:00,60.73,60.8,60.71,60.8,18565.0,58.3887,58.456,58.3695,58.456,18565.0
2024-06-26 15:40:00,60.81,60.81,60.76,60.79,28428.0,58.4656,58.4656,58.4176,58.4464,28428.0
2024-06-26 15:45:00,60.78,60.79,60.74,60.79,27780.0,58.4368,58.4464,58.3983,58.4464,27780.0
2024-06-26 15:50:00,60.78,60.86,60.78,60.85,63862.0,58.4368,58.5137,58.4368,58.5041,63862.0
2024-06-26 15:55:00,60.85,60.89,60.65,60.66,293100.0,58.5041,58.5426,58.3118,58.3214,293100.0
2024-06-27 09:30:00,60.71,60.91,60.6,60.63,30233.0,58.3695,58.5618,58.2637,58.2926,30233.0
2024-06-27 09:35:00,60.63,60.9,60.62,60.8,21634.0,58.2926,58.5522,58.283,58.456,21634.0
2024-06-27 09:40:00,60.83,61.09,60.77,61.07,10324.0,58.4849,58.7348,58.4272,58.7156,10324.0
2024-06-27 09:45:00,61.02,61.08,60.93,61.08,7789.0,58.6675,58.7252,58.581,58.7252,7789.0
2024-06-27 09:50:00,61.08,61.08,60.83,60.86,5657.0,58.7252,58.7252,58.4849,58.5137,5657.0
2024-06-27 09:55:00,60.86,61.0,60.85,60.97,8842.0,58.5137,58.6483,58.5041,58.6195,8842.0
2024-06-27 10:00:00,60.98,61.04,60.88,60.88,7108.0,58.6291,58.6868,58.5329,58.5329,7108.0
2024-06-27 10:05:00,60.86,60.97,60.84,60.96,8496.0,58.5137,58.6195,58.4945,58.6099,8496.0
2024-06-27 10:10:00,60.95,60.96,60.88,60.95,5164.0,58.6002,58.6099,58.5329,58.6002,5164.0
2024-06-27 10:15:00,60.95,60.97,60.9,60.95,3858.0,58.6002,58.6195,58.5522,58.6002,3858.0
2024-06-27 10:20:00,60.93,60.97,60.93,60.97,3547.0,58.581,58.6195,58.581,58.6195,3547.0
2024-06-27 10:25:00,60.95,61.03,60.92,61.02,7355.0,58.6002,58.6772,58.5714,58.6675,7355.0
2024-06-27 10:30:00,60.99,61.03,60.96,61.03,3263.0,58.6387,58.6772,58.6099,58.6772,3263.0
2024-06-27 10:35:00,61.03,61.14,61.02,61.12,8542.0,58.6772,58.7829,58.6675,58.7637,8542.0
2024-06-27 10:40:00,61.12,61.12,61.05,61.12,6697.0,58.7637,58.7637,58.6964,58.7637,6697.0
2024-06-27 10:45:00,61.13,61.21,61.09,61.14,12189.0,58.7733,58.8502,58.7348,58.7829,12189.0
2024-06-27 10:50:00,61.11,61.16,61.09,61.11,11014.0,58.7541,58.8021,58.7348,58.7541,11014.0
2024-06-27 10:55:00,61.09,61.1,61.05,61.08,5590.0,58.7348,58.7445,58.6964,58.7252,5590.0
2024-06-27 11:00:00,61.07,61.08,61.02,61.02,3495.0,58.7156,58.7252,58.6675,58.6675,3495.0
2024-06-27 11:05:00,61.02,61.02,60.98,61.0,7671.0,58.6675,58.6675,58.6291,58.6483,7671.0
2024-06-27 11:10:00,60.98,60.98,60.94,60.96,6352.0,58.6291,58.6291,58.5906,58.6099,6352.0
2024-06-27 11:15:00,60.92,60.92,60.88,60.89,3616.0,58.5714,58.5714,58.5329,58.5426,3616.0
2024-06-27 11:20:00,60.88,60.89,60.86,60.87,5125.0,58.5329,58.5426,58.5137,58.5233,5125.0
2024-06-27 11:25:00,60.89,60.89,60.81,60.85,9187.0,58.5426,58.5426,58.4656,58.5041,9187.0
2024-06-27 11:30:00,60.84,60.88,60.81,60.81,4560.0,58.4945,58.5329,58.4656,58.4656,4560.0
2024-06-27 11:35:00,60.81,60.83,60.77,60.78,9079.0,58.4656,58.4849,58.4272,58.4368,9079.0
2024-06-27 11:40:00,60.75,60.8,60.74,60.8,8701.0,58.4079,58.456,58.3983,58.456,8701.0
2024-06-27 11:45:00,60.79,60.81,60.77,60.77,3416.0,58.4464,58.4656,58.4272,58.4272,3416.0
2024-06-27 11:50:00,60.75,60.79,60.75,60.79,3445.0,58.4079,58.4464,58.4079,58.4464,3445.0
2024-06-27 11:55:00,60.79,60.8,60.73,60.73,8157.0,58.4464,58.456,58.3887,58.3887,8157.0
2024-06-27 12:00:00,60.73,60.73,60.58,60.58,7352.0,58.3887,58.3887,58.2445,58.2445,7352.0
2024-06-27 12:05:00,60.57,60.64,60.56,60.63,9306.0,58.2349,58.3022,58.2253,58.2926,9306.0
2024-06-27 12:10:00,60.62,60.68,60.6,60.62,8999.0,58.283,58.3406,58.2637,58.283,8999.0
2024-06-27 12:15:00,60.61,60.67,60.59,60.67,4140.0,58.2733,58.331,58.2541,58.331,4140.0
2024-06-27 12:20:00,60.66,60.67,60.65,60.67,4618.0,58.3214,58.331,58.3118,58.331,4618.0
2024-06-27 12:25:00,60.68,60.68,60.62,60.63,7296.0,58.3406,58.3406,58.283,58.2926,7296.0
2024-06-27 12:30:00,60.62,60.63,60.49,60.5,11748.0,58.283,58.2926,58.158,58.1676,11748.0
2024-06-27 12:35:00,60.5,60.51,60.46,60.46,17707.0,58.1676,58.1772,58.1291,58.1291,17707.0
2024-06-27 12:40:00,60.46,60.49,60.45,60.48,6855.0,58.1291,58.158,58.1195,58.1484,6855.0
2024-06-27 12:45:00,60.48,60.54,60.48,60.53,15002.0,58.1484,58.206,58.1484,58.1964,15002.0
2024-06-27 12:50:00,60.52,60.54,60.5,60.52,6006.0,58.1868,58.206,58.1676,58.1868,6006.0
2024-06-27 12:55:00,60.53,60.53,60.49,60.49,5512.0,58.1964,58.1964,58.158,58.158,5512.0
2024-06-27 13:00:00,60.48,60.64,60.48,60.64,7349.0,58.1484,58.3022,58.1484,58.3022,7349.0
2024-06-27 13:05:00,60.63,60.64,60.61,60.61,5858.0,58.2926,58.3022,58.2733,58.2733,5858.0
2024-06-27 13:10:00,60.62,60.64,60.61,60.62,8305.0,58.283,58.3022,58.2733,58.283,8305.0
2024-06-27 13:15:00,60.62,60.63,60.59,60.6,7996.0,58.283,58.2926,58.2541,58.2637,7996.0
2024-06-27 13:20:00,60.59,60.61,60.58,60.6,4961.0,58.2541,58.2733,58.2445,58.2637,4961.0
2024-06-27 13:25:00,60.61,60.68,60.61,60.64,8541.0,58.2733,58.3406,58.2733,58.3022,8541.0
2024-06-27 13:30:00,60.64,60.64,60.61,60.62,5303.0,58.3022,58.3022,58.2733,58.283,5303.0
2024-06-27 13:35:00,60.63,60.63,60.59,60.6,4967.0,58.2926,58.2926,58.2541,58.2637,4967.0
2024-06-27 13:40:00,60.61,60.65,60.58,60.64,8840.0,58.2733,58.3118,58.2445,58.3022,8840.0
2024-06-27 13:45:00,60.64,60.67,60.62,60.63,7399.0,58.3022,58.331,58.283,58.2926,7399.0
2024-06-27 13:50:00,60.62,60.65,60.62,60.65,5144.0,58.283,58.3118,58.283,58.3118,5144.0
2024-06-27 13:55:00,60.65,60.66,60.61,60.61,7834.0,58.3118,58.3214,58.2733,58.2733,7834.0
2024-06-27 14:00:00,60.61,60.63,60.51,60.52,10791.0,58.2733,58.2926,58.1772,58.1868,10791.0
2024-06-27 14:05:00,60.52,60.54,60.49,60.53,9206.0,58.1868,58.206,58.158,58.1964,9206.0
2024-06-27 14:10:00,60.53,60.55,60.48,60.48,5775.0,58.1964,58.2157,58.1484,58.1484,5775.0
2024-06-27 14:15:00,60.5,60.5,60.41,60.43,15219.0,58.1676,58.1676,58.0811,58.1003,15219.0
2024-06-27 14:20:00,60.43,60.43,60.41,60.43,9117.0,58.1003,58.1003,58.0811,58.1003,9117.0
2024-06-27 14:25:00,60.43,60.43,60.41,60.42,10872.0,58.1003,58.1003,58.0811,58.0907,10872.0
2024-06-27 14:30:00,60.43,60.46,60.41,60.45,13650.0,58.1003,58.1291,58.0811,58.1195,13650.0
2024-06-27 14:35:00,60.45,60.45,60.39,60.4,12711.0,58.1195,58.1195,58.0618,58.0714,12711.0
2024-06-27 14:40:00,60.4,60.42,60.38,60.39,13704.0,58.0714,58.0907,58.0522,58.0618,13704.0
2024-06-27 14:45:00,60.4,60.48,60.4,60.47,18251.0,58.0714,58.1484,58.0714,58.1387,18251.0
2024-06-27 14:50:00,60.47,60.5,60.47,60.49,12246.0,58.1387,58.1676,58.1387,58.158,12246.0
2024-06-27 14:55:00,60.49,60.5,60.44,60.46,11236.0,58.158,58.1676,58.1099,58.1291,11236.0
2024-06-27 15:00:00,60.47,60.53,60.46,60.52,7668.0,58.1387,58.1964,58.1291,58.1868,7668.0
2024-06-27 15:05:00,60.53,60.53,60.44,60.45,22358.0,58.1964,58.1964,58.1099,58.1195,22358.0
2024-06-27 15:10:00,60.45,60.55,60.45,60.54,12842.0,58.1195,58.2157,58.1195,58.206,12842.0
2024-06-27 15:15:00,60.55,60.56,60.5,60.51,16832.0,58.2157,58.2253,58.1676,58.1772,16832.0
2024-06-27 15:20:00,60.51,60.51,60.47,60.48,17379.0,58.1772,58.1772,58.1387,58.1484,17379.0
2024-06-27 15:25:00,60.48,60.54,60.47,60.54,21443.0,58.1484,58.206,58.1387,58.206,21443.0
2024-06-27 15:30:00,60.54,60.62,60.53,60.62,22331.0,58.206,58.283,58.1964,58.283,22331.0
2024-06-27 15:35:00,60.62,60.68,60.59,60.67,26701.0,58.283,58.3406,58.2541,58.331,26701.0
2024-06-27 15:40:00,60.67,60.8,60.66,60.79,36228.0,58.331,58.456,58.3214,58.4464,36228.0
2024-06-27 15:45:00,60.79,60.88,60.78,60.78,46020.0,58.4464,58.5329,58.4368,58.4368,46020.0
2024-06-27 15:50:00,60.78,60.83,60.67,60.68,97715.0,58.4368,58.4849,58.331,58.3406,97715.0
2024-06-27 15:55:00,60.67,60.68,60.54,60.63,252110.0,58.331,58.3406,58.206,58.2926,252110.0
2024-06-28 09:30:00,60.77,60.93,60.6,60.89,29495.0,58.4272,58.581,58.2637,58.5426,29495.0
2024-06-28 09:35:00,60.9,60.92,60.47,60.53,12267.0,58.5522,58.5714,58.1387,58.1964,12267.0
2024-06-28 09:40:00,60.56,60.57,60.38,60.41,11331.0,58.2253,58.2349,58.0522,58.0811,11331.0
2024-06-28 09:45:00,60.39,60.53,60.32,60.38,9774.0,58.0618,58.1964,57.9945,58.0522,9774.0
2024-06-28 09:50:00,60.34,60.44,60.31,60.4,8869.0,58.0138,58.1099,57.9849,58.0714,8869.0
2024-06-28 09:55:00,60.41,60.44,60.37,60.38,9035.0,58.0811,58.1099,58.0426,58.0522,9035.0
2024-06-28 10:00:00,60.38,60.4,60.32,60.37,13234.0,58.0522,58.0714,57.9945,58.0426,13234.0
2024-06-28 10:05:00,60.39,60.59,60.37,60.51,16638.0,58.0618,58.2541,58.0426,58.1772,16638.0
2024-06-28 10:10:00,60.52,60.54,60.49,60.51,7828.0,58.1868,58.206,58.158,58.1772,7828.0
2024-06-28 10:15:00,60.5,60.59,60.47,60.54,10730.0,58.1676,58.2541,58.1387,58.206,10730.0
2024-06-28 10:20:00,60.54,60.68,60.52,60.64,9690.0,58.206,58.3406,58.1868,58.3022,9690.0
2024-06-28 10:25:00,60.63,60.68,60.6,60.63,14618.0,58.2926,58.3406,58.2637,58.2926,14618.0
2024-06-28 10:30:00,60.63,60.66,60.56,60.64,10009.0,58.2926,58.3214,58.2253,58.3022,10009.0
2024-06-28 10:35:00,60.65,60.71,60.61,60.63,14725.0,58.3118,58.3695,58.2733,58.2926,14725.0
2024-06-28 10:40:00,60.63,60.63,60.58,60.62,13333.0,58.2926,58.2926,58.2445,58.283,13333.0
2024-06-28 10:45:00,60.64,60.74,60.64,60.69,15120.0,58.3022,58.3983,58.3022,58.3503,15120.0
2024-06-28 10:50:00,60.69,60.71,60.63,60.67,11033.0,58.3503,58.3695,58.2926,58.331,11033.0
2024-06-28 10:55:00,60.67,60.67,60.59,60.64,19674.0,58.331,58.331,58.2541,58.3022,19674.0
2024-06-28 11:00:00,60.64,60.64,60.57,60.59,10448.0,58.3022,58.3022,58.2349,58.2541,10448.0
2024-06-28 11:05:00,60.59,60.61,60.55,60.58,8975.0,58.2541,58.2733,58.2157,58.2445,8975.0
2024-06-28 11:10:00,60.59,60.7,60.59,60.67,14318.0,58.2541,58.3599,58.2541,58.331,14318.0
2024-06-28 11:15:00,60.67,60.73,60.65,60.71,9466.0,58.331,58.3887,58.3118,58.3695,9466.0
2024-06-28 11:20:00,60.71,60.72,60.63,60.66,11754.0,58.3695,58.3791,58.2926,58.3214,11754.0
2024-06-28 11:25:00,60.66,60.71,60.66,60.71,9076.0,58.3214,58.3695,58.3214,58.3695,9076.0
2024-06-28 11:30:00,60.71,60.71,60.64,60.68,8975.0,58.3695,58.3695,58.3022,58.3406,8975.0
2024-06-28 11:35:00,60.69,60.7,60.64,60.65,8652.0,58.3503,58.3599,58.3022,58.3118,8652.0
2024-06-28 11:40:00,60.66,60.66,60.53,60.53,8513.0,58.3214,58.3214,58.1964,58.1964,8513.0
2024-06-28 11:45:00,60.53,60.53,60.46,60.47,6682.0,58.1964,58.1964,58.1291,58.1387,6682.0
2024-06-28 11:50:00,60.46,60.51,60.45,60.5,12545.0,58.1291,58.1772,58.1195,58.1676,12545.0
2024-06-28 11:55:00,60.5,60.54,60.45,60.45,6693.0,58.1676,58.206,58.1195,58.1195,6693.0
2024-06-28 12:00:00,60.46,60.46,60.41,60.45,4824.0,58.1291,58.1291,58.0811,58.1195,4824.0
2024-06-28 12:05:00,60.45,60.45,60.38,60.39,17096.0,58.1195,58.1195,58.0522,58.0618,17096.0
2024-06-28 12:10:00,60.38,60.48,60.37,60.45,8726.0,58.0522,58.1484,58.0426,58.1195,8726.0
2024-06-28 12:15:00,60.44,60.52,60.44,60.51,8381.0,58.1099,58.1868,58.1099,58.1772,8381.0
2024-06-28 12:20:00,60.55,60.57,60.5,60.56,6469.0,58.2157,58.2349,58.1676,58.2253,6469.0
2024-06-28 12:25:00,60.56,60.56,60.5,60.5,7422.0,58.2253,58.2253,58.1676,58.1676,7422.0
2024-06-28 12:30:00,60.5,60.6,60.5,60.56,10778.0,58.1676,58.2637,58.1676,58.2253,10778.0
2024-06-28 12:35:00,60.56,60.56,60.46,60.49,9900.0,58.2253,58.2253,58.1291,58.158,9900.0
2024-06-28 12:40:00,60.49,60.49,60.4,60.43,11910.0,58.158,58.158,58.0714,58.1003,11910.0
2024-06-28 12:45:00,60.42,60.43,60.37,60.38,8338.0,58.0907,58.1003,58.0426,58.0522,8338.0
2024-06-28 12:50:00,60.39,60.41,60.34,60.35,6859.0,58.0618,58.0811,58.0138,58.0234,6859.0
2024-06-28 12:55:00,60.35,60.43,60.34,60.38,10232.0,58.0234,58.1003,58.0138,58.0522,10232.0
2024-06-28 13:00:00,60.39,60.44,60.36,60.43,6278.0,58.0618,58.1099,58.033,58.1003,6278.0
2024-06-28 13:05:00,60.43,60.43,60.37,60.37,7072.0,58.1003,58.1003,58.0426,58.0426,7072.0
2024-06-28 13:10:00,60.37,60.38,60.27,60.27,11819.0,58.0426,58.0522,57.9465,57.9465,11819.0
2024-06-28 13:15:00,60.28,60.3,60.27,60.29,7083.0,57.9561,57.9753,57.9465,57.9657,7083.0
2024-06-28 13:20:00,60.31,60.34,60.29,60.3,5923.0,57.9849,58.0138,57.9657,57.9753,5923.0
2024-06-28 13:25:00,60.3,60.31,60.25,60.25,7214.0,57.9753,57.9849,57.9272,57.9272,7214.0
2024-06-28 13:30:00,60.24,60.26,60.21,60.21,9023.0,57.9176,57.9368,57.8888,57.8888,9023.0
2024-06-28 13:35:00,60.22,60.29,60.21,60.28,12162.0,57.8984,57.9657,57.8888,57.9561,12162.0
2024-06-28 13:40:00,60.28,60.31,60.26,60.29,6172.0,57.9561,57.9849,57.9368,57.9657,6172.0
2024-06-28 13:45:00,60.28,60.34,60.28,60.34,6389.0,57.9561,58.0138,57.9561,58.0138,6389.0
2024-06-28 13:50:00,60.34,60.36,60.3,60.36,7307.0,58.0138,58.033,57.9753,58.033,7307.0
2024-06-28 13:55:00,60.35,60.35,60.26,60.27,11072.0,58.0234,58.0234,57.9368,57.9465,11072.0
2024-06-28 14:00:00,60.28,60.42,60.27,60.38,39205.0,57.9561,58.0907,57.9465,58.0522,39205.0
2024-06-28 14:05:00,60.37,60.43,60.36,60.39,11991.0,58.0426,58.1003,58.033,58.0618,11991.0
2024-06-28 14:10:00,60.39,60.42,60.37,60.41,8034.0,58.0618,58.0907,58.0426,58.0811,8034.0
2024-06-28 14:15:00,60.41,60.44,60.38,60.39,15526.0,58.0811,58.1099,58.0522,58.0618,15526.0
2024-06-28 14:20:00,60.36,60.4,60.34,60.36,12708.0,58.033,58.0714,58.0138,58.033,12708.0
2024-06-28 14:25:00,60.35,60.41,60.33,60.34,9871.0,58.0234,58.0811,58.0041,58.0138,9871.0
2024-06-28 14:30:00,60.34,60.35,60.29,60.3,6458.0,58.0138,58.0234,57.9657,57.9753,6458.0
2024-06-28 14:35:00,60.31,60.32,60.24,60.27,17221.0,57.9849,57.9945,57.9176,57.9465,17221.0
2024-06-28 14:40:00,60.27,60.33,60.26,60.3,6232.0,57.9465,58.0041,57.9368,57.9753,6232.0
2024-06-28 14:45:00,60.3,60.31,60.28,60.3,7222.0,57.9753,57.9849,57.9561,57.9753,7222.0
2024-06-28 14:50:00,60.3,60.34,60.3,60.31,8240.0,57.9753,58.0138,57.9753,57.9849,8240.0
2024-06-28 14:55:00,60.31,60.33,60.28,60.31,9528.0,57.9849,58.0041,57.9561,57.9849,9528.0
2024-06-28 15:00:00,60.3,60.39,60.28,60.37,11035.0,57.9753,58.0618,57.9561,58.0426,11035.0
2024-06-28 15:05:00,60.35,60.43,60.33,60.43,6669.0,58.0234,58.1003,58.0041,58.1003,6669.0
2024-06-28 15:10:00,60.43,60.43,60.39,60.43,11885.0,58.1003,58.1003,58.0618,58.1003,11885.0
2024-06-28 15:15:00,60.43,60.43,60.38,60.4,11966.0,58.1003,58.1003,58.0522,58.0714,11966.0
2024-06-28 15:20:00,60.41,60.47,60.4,60.47,25857.0,58.0811,58.1387,58.0714,58.1387,25857.0
2024-06-28 15:25:00,60.46,60.5,60.33,60.39,126240.0,58.1291,58.1676,58.0041,58.0618,126240.0
2024-06-28 15:30:00,60.38,60.43,60.28,60.42,24446.0,58.0522,58.1003,57.9561,58.0907,24446.0
2024-06-28 15:35:00,60.42,60.44,60.37,60.43,42391.0,58.0907,58.1099,58.0426,58.1003,42391.0
2024-06-28 15:40:00,60.42,60.44,60.37,60.38,58850.0,58.0907,58.1099,58.0426,58.0522,58850.0
2024-06-28 15:45:00,60.39,60.48,60.38,60.48,58225.0,58.0618,58.1484,58.0522,58.1484,58225.0
2024-06-28 15:50:00,60.48,60.5,60.33,60.43,76248.0,58.1484,58.1676,58.0041,58.1003,76248.0
2024-06-28 15:55:00,60.43,60.61,60.43,60.49,488732.0,58.1003,58.2733,58.1003,58.158,488732.0
2024-07-01 09:30:00,60.82,60.94,60.74,60.79,36795.0,58.4752,58.5906,58.3983,58.4464,36795.0
2024-07-01 09:35:00,60.75,60.8,60.57,60.74,10906.0,58.4079,58.456,58.2349,58.3983,10906.0
2024-07-01 09:40:00,60.74,61.11,60.74,61.09,14919.0,58.3983,58.7541,58.3983,58.7348,14919.0
2024-07-01 09:45:00,61.09,61.25,61.01,61.25,17530.0,58.7348,58.8887,58.6579,58.8887,17530.0
2024-07-01 09:50:00,61.26,61.41,61.26,61.3,14229.0,58.8983,59.0425,58.8983,58.9367,14229.0
2024-07-01 09:55:00,61.29,61.29,61.15,61.19,9910.0,58.9271,58.9271,58.7925,58.831,9910.0
2024-07-01 10:00:00,61.24,61.27,61.16,61.23,11167.0,58.8791,58.9079,58.8021,58.8694,11167.0
2024-07-01 10:05:00,61.26,61.28,61.04,61.07,11690.0,58.8983,58.9175,58.6868,58.7156,11690.0
2024-07-01 10:10:00,61.01,61.08,60.92,60.94,10441.0,58.6579,58.7252,58.5714,58.5906,10441.0
2024-07-01 10:15:00,60.95,60.96,60.63,60.68,13453.0,58.6002,58.6099,58.2926,58.3406,13453.0
2024-07-01 10:20:00,60.68,60.69,60.57,60.66,13343.0,58.3406,58.3503,58.2349,58.3214,13343.0
2024-07-01 10:25:00,60.68,60.71,60.62,60.66,8431.0,58.3406,58.3695,58.283,58.3214,8431.0
2024-07-01 10:30:00,60.68,60.69,60.62,60.63,7637.0,58.3406,58.3503,58.283,58.2926,7637.0
2024-07-01 10:35:00,60.64,60.65,60.55,60.62,14692.0,58.3022,58.3118,58.2157,58.283,14692.0
2024-07-01 10:40:00,60.63,60.63,60.54,60.59,15951.0,58.2926,58.2926,58.206,58.2541,15951.0
2024-07-01 10:45:00,60.61,60.64,60.56,60.58,6768.0,58.2733,58.3022,58.2253,58.2445,6768.0
2024-07-01 10:50:00,60.57,60.83,60.57,60.79,11818.0,58.2349,58.4849,58.2349,58.4464,11818.0
2024-07-01 10:55:00,60.8,60.8,60.7,60.74,17829.0,58.456,58.456,58.3599,58.3983,17829.0
2024-07-01 11:00:00,60.72,60.74,60.6,60.64,10062.0,58.3791,58.3983,58.2637,58.3022,10062.0
2024-07-01 11:05:00,60.64,60.72,60.61,60.72,11484.0,58.3022,58.3791,58.2733,58.3791,11484.0
2024-07-01 11:10:00,60.71,60.71,60.59,60.59,6849.0,58.3695,58.3695,58.2541,58.2541,6849.0
2024-07-01 11:15:00,60.59,60.66,60.59,60.65,4538.0,58.2541,58.3214,58.2541,58.3118,4538.0
2024-07-01 11:20:00,60.66,60.66,60.61,60.62,12583.0,58.3214,58.3214,58.2733,58.283,12583.0
2024-07-01 11:25:00,60.61,60.7,60.61,60.69,18523.0,58.2733,58.3599,58.2733,58.3503,18523.0
2024-07-01 11:30:00,60.71,60.78,60.67,60.7,7489.0,58.3695,58.4368,58.331,58.3599,7489.0
2024-07-01 11:35:00,60.7,60.71,60.55,60.59,7575.0,58.3599,58.3695,58.2157,58.2541,7575.0
2024-07-01 11:40:00,60.61,60.64,60.58,60.59,6601.0,58.2733,58.3022,58.2445,58.2541,6601.0
2024-07-01 11:45:00,60.6,60.61,60.59,60.6,4490.0,58.2637,58.2733,58.2541,58.2637,4490.0
2024-07-01 11:50:00,60.61,60.63,60.6,60.61,6908.0,58.2733,58.2926,58.2637,58.2733,6908.0
2024-07-01 11:55:00,60.62,60.63,60.58,60.58,14313.0,58.283,58.2926,58.2445,58.2445,14313.0
2024-07-01 12:00:00,60.59,60.59,60.46,60.5,15313.0,58.2541,58.2541,58.1291,58.1676,15313.0
2024-07-01 12:05:00,60.51,60.64,60.51,60.6,8658.0,58.1772,58.3022,58.1772,58.2637,8658.0
2024-07-01 12:10:00,60.62,60.67,60.54,60.56,18583.0,58.283,58.331,58.206,58.2253,18583.0
2024-07-01 12:15:00,60.56,60.57,60.54,60.55,4394.0,58.2253,58.2349,58.206,58.2157,4394.0
2024-07-01 12:20:00,60.54,60.57,60.52,60.56,10297.0,58.206,58.2349,58.1868,58.2253,10297.0
2024-07-01 12:25:00,60.57,60.59,60.55,60.59,8332.0,58.2349,58.2541,58.2157,58.2541,8332.0
2024-07-01 12:30:00,60.58,60.59,60.46,60.53,29194.0,58.2445,58.2541,58.1291,58.1964,29194.0
2024-07-01 12:35:00,60.52,60.58,60.51,60.55,6306.0,58.1868,58.2445,58.1772,58.2157,6306.0
2024-07-01 12:40:00,60.55,60.7,60.55,60.67,61925.0,58.2157,58.3599,58.2157,58.331,61925.0
2024-07-01 12:45:00,60.67,60.67,60.57,60.57,5247.0,58.331,58.331,58.2349,58.2349,5247.0
2024-07-01 12:50:00,60.57,60.58,60.47,60.47,6473.0,58.2349,58.2445,58.1387,58.1387,6473.0
2024-07-01 12:55:00,60.49,60.53,60.47,60.53,5893.0,58.158,58.1964,58.1387,58.1964,5893.0
2024-07-01 13:00:00,60.52,60.54,60.48,60.53,4691.0,58.1868,58.206,58.1484,58.1964,4691.0
2024-07-01 13:05:00,60.54,60.63,60.54,60.63,6735.0,58.206,58.2926,58.206,58.2926,6735.0
2024-07-01 13:10:00,60.63,60.66,60.62,60.66,7394.0,58.2926,58.3214,58.283,58.3214,7394.0
2024-07-01 13:15:00,60.66,60.67,60.62,60.64,8771.0,58.3214,58.331,58.283,58.3022,8771.0
2024-07-01 13:20:00,60.64,60.74,60.6,60.73,13012.0,58.3022,58.3983,58.2637,58.3887,13012.0
2024-07-01 13:25:00,60.73,60.75,60.69,60.71,6232.0,58.3887,58.4079,58.3503,58.3695,6232.0
2024-07-01 13:30:00,60.71,60.8,60.7,60.73,8668.0,58.3695,58.456,58.3599,58.3887,8668.0
2024-07-01 13:35:00,60.74,60.78,60.74,60.76,5762.0,58.3983,58.4368,58.3983,58.4176,5762.0
2024-07-01 13:40:00,60.76,60.78,60.7,60.75,10292.0,58.4176,58.4368,58.3599,58.4079,10292.0
2024-07-01 13:45:00,60.74,60.82,60.74,60.81,7844.0,58.3983,58.4752,58.3983,58.4656,7844.0
2024-07-01 13:50:00,60.8,60.83,60.78,60.8,9442.0,58.456,58.4849,58.4368,58.456,9442.0
2024-07-01 13:55:00,60.77,60.77,60.73,60.76,7411.0,58.4272,58.4272,58.3887,58.4176,7411.0
2024-07-01 14:00:00,60.77,60.79,60.76,60.77,5152.0,58.4272,58.4464,58.4176,58.4272,5152.0
2024-07-01 14:05:00,60.76,60.78,60.74,60.76,6375.0,58.4176,58.4368,58.3983,58.4176,6375.0
2024-07-01 14:10:00,60.75,60.78,60.75,60.77,5901.0,58.4079,58.4368,58.4079,58.4272,5901.0
2024-07-01 14:15:00,60.77,60.77,60.7,60.7,7177.0,58.4272,58.4272,58.3599,58.3599,7177.0
2024-07-01 14:20:00,60.72,60.78,60.72,60.77,7338.0,58.3791,58.4368,58.3791,58.4272,7338.0
2024-07-01 14:25:00,60.77,60.79,60.75,60.78,5742.0,58.4272,58.4464,58.4079,58.4368,5742.0
2024-07-01 14:30:00,60.78,60.78,60.73,60.73,4239.0,58.4368,58.4368,58.3887,58.3887,4239.0
2024-07-01 14:35:00,60.73,60.73,60.69,60.69,11005.0,58.3887,58.3887,58.3503,58.3503,11005.0
2024-07-01 14:40:00,60.7,60.7,60.67,60.7,4130.0,58.3599,58.3599,58.331,58.3599,4130.0
2024-07-01 14:45:00,60.68,60.68,60.6,60.66,10180.0,58.3406,58.3406,58.2637,58.3214,10180.0
2024-07-01 14:50:00,60.66,60.68,60.65,60.67,4941.0,58.3214,58.3406,58.3118,58.331,4941.0
2024-07-01 14:55:00,60.67,60.71,60.65,60.71,7005.0,58.331,58.3695,58.3118,58.3695,7005.0
2024-07-01 15:00:00,60.7,60.72,60.67,60.72,9037.0,58.3599,58.3791,58.331,58.3791,9037.0
2024-07-01 15:05:00,60.72,60.72,60.66,60.69,10511.0,58.3791,58.3791,58.3214,58.3503,10511.0
2024-07-01 15:10:00,60.68,60.69,60.65,60.66,8956.0,58.3406,58.3503,58.3118,58.3214,8956.0
2024-07-01 15:15:00,60.65,60.66,60.62,60.62,29451.0,58.3118,58.3214,58.283,58.283,29451.0
2024-07-01 15:20:00,60.62,60.65,60.62,60.64,25019.0,58.283,58.3118,58.283,58.3022,25019.0
2024-07-01 15:25:00,60.64,60.64,60.53,60.53,21342.0,58.3022,58.3022,58.1964,58.1964,21342.0
2024-07-01 15:30:00,60.53,60.68,60.53,60.67,18079.0,58.1964,58.3406,58.1964,58.331,18079.0
2024-07-01 15:35:00,60.67,60.84,60.66,60.84,31973.0,58.331,58.4945,58.3214,58.4945,31973.0
2024-07-01 15:40:00,60.84,60.9,60.83,60.87,41534.0,58.4945,58.5522,58.4849,58.5233,41534.0
2024-07-01 15:45:00,60.87,60.99,60.86,60.9,38803.0,58.5233,58.6387,58.5137,58.5522,38803.0
2024-07-01 15:50:00,60.91,60.92,60.79,60.8,44187.0,58.5618,58.5714,58.4464,58.456,44187.0
2024-07-01 15:55:00,60.81,60.83,60.64,60.64,204128.0,58.4656,58.4849,58.3022,58.3022,204128.0
2024-07-02 09:30:00,60.74,60.83,60.61,60.75,45446.0,58.3983,58.4849,58.2733,58.4079,45446.0
2024-07-02 09:35:00,60.78,61.15,60.74,61.15,8633.0,58.4368,58.7925,58.3983,58.7925,8633.0
2024-07-02 09:40:00,61.2,61.24,60.95,60.95,6222.0,58.8406,58.8791,58.6002,58.6002,6222.0
2024-07-02 09:45:00,60.92,61.02,60.86,61.02,12287.0,58.5714,58.6675,58.5137,58.6675,12287.0
2024-07-02 09:50:00,61.03,61.15,60.95,61.12,15612.0,58.6772,58.7925,58.6002,58.7637,15612.0
2024-07-02 09:55:00,61.1,61.14,61.05,61.13,4985.0,58.7445,58.7829,58.6964,58.7733,4985.0
2024-07-02 10:00:00,61.11,61.29,61.01,61.23,24712.0,58.7541,58.9271,58.6579,58.8694,24712.0
2024-07-02 10:05:00,61.25,61.29,61.19,61.25,16495.0,58.8887,58.9271,58.831,58.8887,16495.0
2024-07-02 10:10:00,61.26,61.55,61.24,61.5,33906.0,58.8983,59.1771,58.8791,59.129,33906.0
2024-07-02 10:15:00,61.5,61.54,61.45,61.53,22720.0,59.129,59.1675,59.081,59.1579,22720.0
2024-07-02 10:20:00,61.54,61.7,61.51,61.61,25845.0,59.1675,59.3213,59.1386,59.2348,25845.0
2024-07-02 10:25:00,61.6,61.8,61.58,61.8,18694.0,59.2252,59.4175,59.206,59.4175,18694.0
2024-07-02 10:30:00,61.8,61.83,61.69,61.83,35336.0,59.4175,59.4463,59.3117,59.4463,35336.0
2024-07-02 10:35:00,61.8,61.84,61.73,61.82,65011.0,59.4175,59.4559,59.3502,59.4367,65011.0
2024-07-02 10:40:00,61.82,61.84,61.7,61.7,33401.0,59.4367,59.4559,59.3213,59.3213,33401.0
2024-07-02 10:45:00,61.71,61.8,61.67,61.68,45719.0,59.3309,59.4175,59.2925,59.3021,45719.0
2024-07-02 10:50:00,61.69,61.73,61.66,61.71,35061.0,59.3117,59.3502,59.2829,59.3309,35061.0
2024-07-02 10:55:00,61.71,61.71,61.62,61.62,56109.0,59.3309,59.3309,59.2444,59.2444,56109.0
2024-07-02 11:00:00,61.6,61.67,61.54,61.64,15169.0,59.2252,59.2925,59.1675,59.2636,15169.0
2024-07-02 11:05:00,61.63,61.73,61.63,61.65,33457.0,59.254,59.3502,59.254,59.2733,33457.0
2024-07-02 11:10:00,61.67,61.78,61.67,61.77,11479.0,59.2925,59.3982,59.2925,59.3886,11479.0
2024-07-02 11:15:00,61.78,61.91,61.77,61.89,21864.0,59.3982,59.5232,59.3886,59.504,21864.0
2024-07-02 11:20:00,61.89,61.91,61.83,61.83,14656.0,59.504,59.5232,59.4463,59.4463,14656.0
2024-07-02 11:25:00,61.83,61.9,61.81,61.83,21160.0,59.4463,59.5136,59.4271,59.4463,21160.0
2024-07-02 11:30:00,61.84,61.86,61.79,61.85,17989.0,59.4559,59.4752,59.4079,59.4655,17989.0
2024-07-02 11:35:00,61.84,61.85,61.72,61.73,17618.0,59.4559,59.4655,59.3406,59.3502,17618.0
2024-07-02 11:40:00,61.73,61.77,61.72,61.73,10681.0,59.3502,59.3886,59.3406,59.3502,10681.0
2024-07-02 11:45:00,61.72,61.78,61.7,61.73,20799.0,59.3406,59.3982,59.3213,59.3502,20799.0
2024-07-02 11:50:00,61.71,61.77,61.71,61.76,7471.0,59.3309,59.3886,59.3309,59.379,7471.0
2024-07-02 11:55:00,61.76,61.91,61.76,61.88,15035.0,59.379,59.5232,59.379,59.4944,15035.0
2024-07-02 12:00:00,61.88,61.89,61.81,61.81,10248.0,59.4944,59.504,59.4271,59.4271,10248.0
2024-07-02 12:05:00,61.81,61.92,61.8,61.91,9548.0,59.4271,59.5328,59.4175,59.5232,9548.0
2024-07-02 12:10:00,61.92,61.94,61.9,61.92,11513.0,59.5328,59.5521,59.5136,59.5328,11513.0
2024-07-02 12:15:00,61.92,61.96,61.82,61.89,21313.0,59.5328,59.5713,59.4367,59.504,21313.0
2024-07-02 12:20:00,61.88,61.94,61.86,61.94,14409.0,59.4944,59.5521,59.4752,59.5521,14409.0
2024-07-02 12:25:00,61.94,61.96,61.91,61.95,14328.0,59.5521,59.5713,59.5232,59.5617,14328.0
2024-07-02 12:30:00,61.94,61.95,61.89,61.9,10486.0,59.5521,59.5617,59.504,59.5136,10486.0
2024-07-02 12:35:00,61.89,61.91,61.87,61.87,9465.0,59.504,59.5232,59.4848,59.4848,9465.0
2024-07-02 12:40:00,61.88,61.9,61.81,61.83,17243.0,59.4944,59.5136,59.4271,59.4463,17243.0
2024-07-02 12:45:00,61.84,61.91,61.83,61.9,13387.0,59.4559,59.5232,59.4463,59.5136,13387.0
2024-07-02 12:50:00,61.9,61.95,61.9,61.94,6156.0,59.5136,59.5617,59.5136,59.5521,6156.0
2024-07-02 12:55:00,61.94,61.94,61.88,61.91,8940.0,59.5521,59.5521,59.4944,59.5232,8940.0
2024-07-02 13:00:00,61.89,61.93,61.86,61.93,12098.0,59.504,59.5425,59.4752,59.5425,12098.0
2024-07-02 13:05:00,61.92,61.93,61.89,61.91,6477.0,59.5328,59.5425,59.504,59.5232,6477.0
2024-07-02 13:10:00,61.92,61.92,61.86,61.88,12388.0,59.5328,59.5328,59.4752,59.4944,12388.0
2024-07-02 13:15:00,61.88,61.91,61.87,61.87,16913.0,59.4944,59.5232,59.4848,59.4848,16913.0
2024-07-02 13:20:00,61.88,61.88,61.83,61.83,5276.0,59.4944,59.4944,59.4463,59.4463,5276.0
2024-07-02 13:25:00,61.84,61.87,61.83,61.84,10449.0,59.4559,59.4848,59.4463,59.4559,10449.0
2024-07-02 13:30:00,61.84,61.92,61.84,61.9,8233.0,59.4559,59.5328,59.4559,59.5136,8233.0
2024-07-02 13:35:00,61.89,61.89,61.81,61.81,7799.0,59.504,59.504,59.4271,59.4271,7799.0
2024-07-02 13:40:00,61.81,61.86,61.77,61.85,20732.0,59.4271,59.4752,59.3886,59.4655,20732.0
2024-07-02 13:45:00,61.85,61.89,61.83,61.86,16312.0,59.4655,59.504,59.4463,59.4752,16312.0
2024-07-02 13:50:00,61.86,61.88,61.83,61.87,11387.0,59.4752,59.4944,59.4463,59.4848,11387.0
2024-07-02 13:55:00,61.87,61.87,61.79,61.79,10496.0,59.4848,59.4848,59.4079,59.4079,10496.0
2024-07-02 14:00:00,61.8,61.85,61.8,61.83,7061.0,59.4175,59.4655,59.4175,59.4463,7061.0
2024-07-02 14:05:00,61.83,61.89,61.82,61.89,9467.0,59.4463,59.504,59.4367,59.504,9467.0
2024-07-02 14:10:00,61.89,61.94,61.89,61.94,8122.0,59.504,59.5521,59.504,59.5521,8122.0
2024-07-02 14:15:00,61.93,61.98,61.93,61.98,12682.0,59.5425,59.5905,59.5425,59.5905,12682.0
2024-07-02 14:20:00,61.98,62.01,61.96,61.96,23216.0,59.5905,59.6194,59.5713,59.5713,23216.0
2024-07-02 14:25:00,61.96,62.01,61.96,62.0,11826.0,59.5713,59.6194,59.5713,59.6098,11826.0
2024-07-02 14:30:00,62.0,62.0,61.97,61.99,9511.0,59.6098,59.6098,59.5809,59.6001,9511.0
2024-07-02 14:35:00,61.99,62.0,61.93,61.93,14755.0,59.6001,59.6098,59.5425,59.5425,14755.0
2024-07-02 14:40:00,61.92,61.96,61.91,61.95,12668.0,59.5328,59.5713,59.5232,59.5617,12668.0
2024-07-02 14:45:00,61.96,61.96,61.9,61.9,14494.0,59.5713,59.5713,59.5136,59.5136,14494.0
2024-07-02 14:50:00,61.9,61.91,61.84,61.85,8756.0,59.5136,59.5232,59.4559,59.4655,8756.0
2024-07-02 14:55:00,61.84,61.87,61.81,61.87,11004.0,59.4559,59.4848,59.4271,59.4848,11004.0
2024-07-02 15:00:00,61.88,61.88,61.79,61.87,14854.0,59.4944,59.4944,59.4079,59.4848,14854.0
2024-07-02 15:05:00,61.87,61.94,61.86,61.93,9137.0,59.4848,59.5521,59.4752,59.5425,9137.0
2024-07-02 15:10:00,61.93,61.94,61.89,61.94,17817.0,59.5425,59.5521,59.504,59.5521,17817.0
2024-07-02 15:15:00,61.93,61.95,61.86,61.86,55829.0,59.5425,59.5617,59.4752,59.4752,55829.0
2024-07-02 15:20:00,61.87,61.91,61.84,61.86,11216.0,59.4848,59.5232,59.4559,59.4752,11216.0
2024-07-02 15:25:00,61.86,61.89,61.86,61.88,8689.0,59.4752,59.504,59.4752,59.4944,8689.0
2024-07-02 15:30:00,61.88,61.91,61.81,61.91,28563.0,59.4944,59.5232,59.4271,59.5232,28563.0
2024-07-02 15:35:00,61.91,61.91,61.88,61.91,13522.0,59.5232,59.5232,59.4944,59.5232,13522.0
2024-07-02 15:40:00,61.91,61.95,61.88,61.88,16204.0,59.5232,59.5617,59.4944,59.4944,16204.0
2024-07-02 15:45:00,61.87,61.96,61.85,61.93,24711.0,59.4848,59.5713,59.4655,59.5425,24711.0
2024-07-02 15:50:00,61.93,62.05,61.92,61.94,57630.0,59.5425,59.6578,59.5328,59.5521,57630.0
2024-07-02 15:55:00,61.94,62.16,61.92,62.14,291768.0,59.5521,59.7636,59.5328,59.7444,291768.0
2024-07-03 09:30:00,62.37,62.59,62.18,62.3,59507.0,59.9655,60.177,59.7828,59.8982,59507.0
2024-07-03 09:35:00,62.35,62.42,62.24,62.4,34850.0,59.9463,60.0136,59.8405,59.9943,34850.0
2024-07-03 09:40:00,62.42,62.42,62.15,62.31,19684.0,60.0136,60.0136,59.754,59.9078,19684.0
2024-07-03 09:45:00,62.29,62.33,62.21,62.22,12457.0,59.8886,59.927,59.8117,59.8213,12457.0
2024-07-03 09:50:00,62.23,62.33,62.18,62.27,10534.0,59.8309,59.927,59.7828,59.8693,10534.0
2024-07-03 09:55:00,62.27,62.38,62.27,62.28,12888.0,59.8693,59.9751,59.8693,59.879,12888.0
2024-07-03 10:00:00,62.3,62.37,62.17,62.37,29381.0,59.8982,59.9655,59.7732,59.9655,29381.0
2024-07-03 10:05:00,62.37,62.49,62.37,62.44,36192.0,59.9655,60.0809,59.9655,60.0328,36192.0
2024-07-03 10:10:00,62.42,62.45,62.3,62.3,16632.0,60.0136,60.0424,59.8982,59.8982,16632.0
2024-07-03 10:15:00,62.29,62.35,62.26,62.33,31292.0,59.8886,59.9463,59.8597,59.927,31292.0
2024-07-03 10:20:00,62.33,62.4,62.27,62.38,45783.0,59.927,59.9943,59.8693,59.9751,45783.0
2024-07-03 10:25:00,62.39,62.56,62.39,62.52,21095.0,59.9847,60.1482,59.9847,60.1097,21095.0
2024-07-03 10:30:00,62.53,62.67,62.5,62.59,51554.0,60.1193,60.2539,60.0905,60.177,51554.0
2024-07-03 10:35:00,62.59,62.6,62.45,62.46,20885.0,60.177,60.1866,60.0424,60.052,20885.0
2024-07-03 10:40:00,62.46,62.5,62.28,62.37,36254.0,60.052,60.0905,59.879,59.9655,36254.0
2024-07-03 10:45:00,62.35,62.36,62.21,62.29,22663.0,59.9463,59.9559,59.8117,59.8886,22663.0
2024-07-03 10:50:00,62.28,62.37,62.22,62.23,15702.0,59.879,59.9655,59.8213,59.8309,15702.0
2024-07-03 10:55:00,62.24,62.24,62.09,62.12,27516.0,59.8405,59.8405,59.6963,59.7251,27516.0
2024-07-03 11:00:00,62.13,62.24,62.13,62.17,35759.0,59.7347,59.8405,59.7347,59.7732,35759.0
2024-07-03 11:05:00,62.16,62.22,62.1,62.21,16009.0,59.7636,59.8213,59.7059,59.8117,16009.0
2024-07-03 11:10:00,62.2,62.25,62.09,62.1,130730.0,59.802,59.8501,59.6963,59.7059,130730.0
2024-07-03 11:15:00,62.09,62.21,62.06,62.21,18236.0,59.6963,59.8117,59.6674,59.8117,18236.0
2024-07-03 11:20:00,62.2,62.25,62.18,62.25,12548.0,59.802,59.8501,59.7828,59.8501,12548.0
2024-07-03 11:25:00,62.26,62.28,62.14,62.19,15202.0,59.8597,59.879,59.7444,59.7924,15202.0
2024-07-03 11:30:00,62.19,62.26,62.17,62.24,17763.0,59.7924,59.8597,59.7732,59.8405,17763.0
2024-07-03 11:35:00,62.25,62.48,62.24,62.43,36062.0,59.8501,60.0713,59.8405,60.0232,36062.0
2024-07-03 11:40:00,62.43,62.43,62.36,62.37,28511.0,60.0232,60.0232,59.9559,59.9655,28511.0
2024-07-03 11:45:00,62.36,62.37,62.21,62.22,18690.0,59.9559,59.9655,59.8117,59.8213,18690.0
2024-07-03 11:50:00,62.23,62.34,62.23,62.25,27862.0,59.8309,59.9367,59.8309,59.8501,27862.0
2024-07-03 11:55:00,62.22,62.3,62.18,62.29,14202.0,59.8213,59.8982,59.7828,59.8886,14202.0
2024-07-03 12:00:00,62.27,62.33,62.18,62.31,21919.0,59.8693,59.927,59.7828,59.9078,21919.0
2024-07-03 12:05:00,62.32,62.38,62.28,62.37,21219.0,59.9174,59.9751,59.879,59.9655,21219.0
2024-07-03 12:10:00,62.35,62.41,62.33,62.36,20891.0,59.9463,60.004,59.927,59.9559,20891.0
2024-07-03 12:15:00,62.36,62.46,62.36,62.45,19265.0,59.9559,60.052,59.9559,60.0424,19265.0
2024-07-03 12:20:00,62.46,62.55,62.42,62.54,87290.0,60.052,60.1386,60.0136,60.1289,87290.0
2024-07-03 12:25:00,62.53,62.58,62.45,62.47,24330.0,60.1193,60.1674,60.0424,60.0616,24330.0
2024-07-03 12:30:00,62.46,62.5,62.44,62.48,35742.0,60.052,60.0905,60.0328,60.0713,35742.0
2024-07-03 12:35:00,62.48,62.51,62.42,62.42,53450.0,60.0713,60.1001,60.0136,60.0136,53450.0
2024-07-03 12:40:00,62.42,62.51,62.39,62.46,40309.0,60.0136,60.1001,59.9847,60.052,40309.0
2024-07-03 12:45:00,62.46,62.51,62.45,62.46,46136.0,60.052,60.1001,60.0424,60.052,46136.0
2024-07-03 12:50:00,62.47,62.65,62.47,62.61,64678.0,60.0616,60.2347,60.0616,60.1962,64678.0
2024-07-03 12:55:00,62.61,62.68,62.57,62.67,253530.0,60.1962,60.2635,60.1578,60.2539,253530.0
2024-07-05 09:30:00,62.04,62.59,61.96,62.37,87485.0,59.6482,60.177,59.5713,59.9655,87485.0
2024-07-05 09:35:00,62.29,62.33,61.68,61.85,27233.0,59.8886,59.927,59.3021,59.4655,27233.0
2024-07-05 09:40:00,61.82,61.83,61.57,61.58,26063.0,59.4367,59.4463,59.1963,59.206,26063.0
2024-07-05 09:45:00,61.6,61.6,61.14,61.18,20228.0,59.2252,59.2252,58.7829,58.8214,20228.0
2024-07-05 09:50:00,61.17,61.27,61.04,61.19,43755.0,58.8118,58.9079,58.6868,58.831,43755.0
2024-07-05 09:55:00,61.13,61.17,61.01,61.07,23674.0,58.7733,58.8118,58.6579,58.7156,23674.0
2024-07-05 10:00:00,61.08,61.37,61.03,61.37,32246.0,58.7252,59.004,58.6772,59.004,32246.0
2024-07-05 10:05:00,61.42,61.42,61.1,61.16,23653.0,59.0521,59.0521,58.7445,58.8021,23653.0
2024-07-05 10:10:00,61.13,61.21,61.07,61.08,21387.0,58.7733,58.8502,58.7156,58.7252,21387.0
2024-07-05 10:15:00,61.08,61.1,60.91,61.1,27279.0,58.7252,58.7445,58.5618,58.7445,27279.0
2024-07-05 10:20:00,61.12,61.28,61.12,61.23,23766.0,58.7637,58.9175,58.7637,58.8694,23766.0
2024-07-05 10:25:00,61.23,61.36,61.23,61.25,18149.0,58.8694,58.9944,58.8694,58.8887,18149.0
2024-07-05 10:30:00,61.23,61.26,61.13,61.17,34139.0,58.8694,58.8983,58.7733,58.8118,34139.0
2024-07-05 10:35:00,61.17,61.28,61.13,61.13,13206.0,58.8118,58.9175,58.7733,58.7733,13206.0
2024-07-05 10:40:00,61.13,61.17,61.1,61.16,16870.0,58.7733,58.8118,58.7445,58.8021,16870.0
2024-07-05 10:45:00,61.16,61.18,61.1,61.12,20082.0,58.8021,58.8214,58.7445,58.7637,20082.0
2024-07-05 10:50:00,61.13,61.2,61.11,61.12,13878.0,58.7733,58.8406,58.7541,58.7637,13878.0
2024-07-05 10:55:00,61.11,61.15,61.06,61.1,15927.0,58.7541,58.7925,58.706,58.7445,15927.0
2024-07-05 11:00:00,61.1,61.11,61.03,61.07,31652.0,58.7445,58.7541,58.6772,58.7156,31652.0
2024-07-05 11:05:00,61.08,61.11,61.0,61.03,15338.0,58.7252,58.7541,58.6483,58.6772,15338.0
2024-07-05 11:10:00,61.04,61.05,60.96,61.04,36611.0,58.6868,58.6964,58.6099,58.6868,36611.0
2024-07-05 11:15:00,61.04,61.14,60.97,60.98,22659.0,58.6868,58.7829,58.6195,58.6291,22659.0
2024-07-05 11:20:00,60.98,61.01,60.87,60.88,24001.0,58.6291,58.6579,58.5233,58.5329,24001.0
2024-07-05 11:25:00,60.89,60.89,60.74,60.78,17962.0,58.5426,58.5426,58.3983,58.4368,17962.0
2024-07-05 11:30:00,60.78,60.81,60.71,60.73,18339.0,58.4368,58.4656,58.3695,58.3887,18339.0
2024-07-05 11:35:00,60.73,60.81,60.73,60.8,17917.0,58.3887,58.4656,58.3887,58.456,17917.0
2024-07-05 11:40:00,60.79,60.84,60.76,60.82,14937.0,58.4464,58.4945,58.4176,58.4752,14937.0
2024-07-05 11:45:00,60.82,60.9,60.79,60.87,19972.0,58.4752,58.5522,58.4464,58.5233,19972.0
2024-07-05 11:50:00,60.88,60.9,60.83,60.84,12635.0,58.5329,58.5522,58.4849,58.4945,12635.0
2024-07-05 11:55:00,60.85,60.87,60.79,60.79,24193.0,58.5041,58.5233,58.4464,58.4464,24193.0
2024-07-05 12:00:00,60.8,60.8,60.7,60.74,12251.0,58.456,58.456,58.3599,58.3983,12251.0
2024-07-05 12:05:00,60.74,60.8,60.73,60.74,11271.0,58.3983,58.456,58.3887,58.3983,11271.0
2024-07-05 12:10:00,60.74,60.81,60.73,60.81,10118.0,58.3983,58.4656,58.3887,58.4656,10118.0
2024-07-05 12:15:00,60.8,60.85,60.76,60.8,17818.0,58.456,58.5041,58.4176,58.456,17818.0
2024-07-05 12:20:00,60.81,60.9,60.8,60.86,14556.0,58.4656,58.5522,58.456,58.5137,14556.0
2024-07-05 12:25:00,60.85,60.86,60.69,60.69,26481.0,58.5041,58.5137,58.3503,58.3503,26481.0
2024-07-05 12:30:00,60.69,60.72,60.64,60.65,13263.0,58.3503,58.3791,58.3022,58.3118,13263.0
2024-07-05 12:35:00,60.65,60.79,60.65,60.74,15134.0,58.3118,58.4464,58.3118,58.3983,15134.0
2024-07-05 12:40:00,60.74,60.76,60.7,60.75,10187.0,58.3983,58.4176,58.3599,58.4079,10187.0
2024-07-05 12:45:00,60.76,60.83,60.76,60.82,19126.0,58.4176,58.4849,58.4176,58.4752,19126.0
2024-07-05 12:50:00,60.81,60.9,60.81,60.88,16905.0,58.4656,58.5522,58.4656,58.5329,16905.0
2024-07-05 12:55:00,60.87,60.92,60.86,60.89,10424.0,58.5233,58.5714,58.5137,58.5426,10424.0
2024-07-05 13:00:00,60.88,60.88,60.78,60.78,12090.0,58.5329,58.5329,58.4368,58.4368,12090.0
2024-07-05 13:05:00,60.78,60.8,60.76,60.8,11765.0,58.4368,58.456,58.4176,58.456,11765.0
2024-07-05 13:10:00,60.8,60.8,60.7,60.71,12900.0,58.456,58.456,58.3599,58.3695,12900.0
2024-07-05 13:15:00,60.69,60.75,60.69,60.71,11727.0,58.3503,58.4079,58.3503,58.3695,11727.0
2024-07-05 13:20:00,60.71,60.74,60.7,60.7,8871.0,58.3695,58.3983,58.3599,58.3599,8871.0
2024-07-05 13:25:00,60.7,60.73,60.68,60.72,11941.0,58.3599,58.3887,58.3406,58.3791,11941.0
2024-07-05 13:30:00,60.73,60.73,60.7,60.71,9616.0,58.3887,58.3887,58.3599,58.3695,9616.0
2024-07-05 13:35:00,60.7,60.79,60.7,60.79,12726.0,58.3599,58.4464,58.3599,58.4464,12726.0
2024-07-05 13:40:00,60.79,60.83,60.74,60.74,15058.0,58.4464,58.4849,58.3983,58.3983,15058.0
2024-07-05 13:45:00,60.74,60.79,60.74,60.77,11394.0,58.3983,58.4464,58.3983,58.4272,11394.0
2024-07-05 13:50:00,60.77,60.82,60.75,60.76,10810.0,58.4272,58.4752,58.4079,58.4176,10810.0
2024-07-05 13:55:00,60.77,60.78,60.68,60.71,22840.0,58.4272,58.4368,58.3406,58.3695,22840.0
2024-07-05 14:00:00,60.72,60.87,60.71,60.83,13318.0,58.3791,58.5233,58.3695,58.4849,13318.0
2024-07-05 14:05:00,60.84,60.85,60.76,60.77,12082.0,58.4945,58.5041,58.4176,58.4272,12082.0
2024-07-05 14:10:00,60.76,60.77,60.7,60.71,14862.0,58.4176,58.4272,58.3599,58.3695,14862.0
2024-07-05 14:15:00,60.71,60.85,60.71,60.83,16772.0,58.3695,58.5041,58.3695,58.4849,16772.0
2024-07-05 14:20:00,60.83,60.86,60.83,60.84,14208.0,58.4849,58.5137,58.4849,58.4945,14208.0
2024-07-05 14:25:00,60.86,60.89,60.85,60.85,13109.0,58.5137,58.5426,58.5041,58.5041,13109.0
2024-07-05 14:30:00,60.86,60.9,60.84,60.88,18495.0,58.5137,58.5522,58.4945,58.5329,18495.0
2024-07-05 14:35:00,60.88,60.88,60.75,60.77,25082.0,58.5329,58.5329,58.4079,58.4272,25082.0
2024-07-05 14:40:00,60.78,60.95,60.77,60.86,43289.0,58.4368,58.6002,58.4272,58.5137,43289.0
2024-07-05 14:45:00,60.87,60.91,60.82,60.88,37170.0,58.5233,58.5618,58.4752,58.5329,37170.0
2024-07-05 14:50:00,60.88,60.98,60.88,60.94,33620.0,58.5329,58.6291,58.5329,58.5906,33620.0
2024-07-05 14:55:00,60.94,60.96,60.89,60.92,21503.0,58.5906,58.6099,58.5426,58.5714,21503.0
2024-07-05 15:00:00,60.9,60.98,60.88,60.98,40103.0,58.5522,58.6291,58.5329,58.6291,40103.0
2024-07-05 15:05:00,60.99,61.08,60.99,61.07,24012.0,58.6387,58.7252,58.6387,58.7156,24012.0
2024-07-05 15:10:00,61.07,61.13,61.05,61.09,17780.0,58.7156,58.7733,58.6964,58.7348,17780.0
2024-07-05 15:15:00,61.09,61.17,61.08,61.14,21404.0,58.7348,58.8118,58.7252,58.7829,21404.0
2024-07-05 15:20:00,61.14,61.22,61.13,61.17,27399.0,58.7829,58.8598,58.7733,58.8118,27399.0
2024-07-05 15:25:00,61.18,61.18,61.15,61.16,23420.0,58.8214,58.8214,58.7925,58.8021,23420.0
2024-07-05 15:30:00,61.17,61.27,61.1,61.1,37624.0,58.8118,58.9079,58.7445,58.7445,37624.0
2024-07-05 15:35:00,61.11,61.2,61.1,61.17,36386.0,58.7541,58.8406,58.7445,58.8118,36386.0
2024-07-05 15:40:00,61.18,61.22,61.15,61.21,41428.0,58.8214,58.8598,58.7925,58.8502,41428.0
2024-07-05 15:45:00,61.21,61.3,61.2,61.27,43791.0,58.8502,58.9367,58.8406,58.9079,43791.0
2024-07-05 15:50:00,61.26,61.48,61.25,61.44,75219.0,58.8983,59.1098,58.8887,59.0713,75219.0
2024-07-05 15:55:00,61.45,61.45,61.25,61.36,247209.0,59.081,59.081,58.8887,58.9944,247209.0
2024-07-08 09:30:00,61.36,61.87,61.32,61.81,51548.0,58.9944,59.4848,58.956,59.4271,51548.0
2024-07-08 09:35:00,61.82,61.92,61.75,61.92,7959.0,59.4367,59.5328,59.3694,59.5328,7959.0
2024-07-08 09:40:00,61.95,62.09,61.94,62.08,21227.0,59.5617,59.6963,59.5521,59.6867,21227.0
2024-07-08 09:45:00,62.07,62.14,61.97,61.97,15526.0,59.6771,59.7444,59.5809,59.5809,15526.0
2024-07-08 09:50:00,61.96,62.25,61.94,62.2,14643.0,59.5713,59.8501,59.5521,59.802,14643.0
2024-07-08 09:55:00,62.24,62.53,62.2,62.48,94069.0,59.8405,60.1193,59.802,60.0713,94069.0
2024-07-08 10:00:00,62.45,62.46,62.29,62.31,16042.0,60.0424,60.052,59.8886,59.9078,16042.0
2024-07-08 10:05:00,62.32,62.41,62.2,62.32,30704.0,59.9174,60.004,59.802,59.9174,30704.0
2024-07-08 10:10:00,62.35,62.54,62.35,62.53,41645.0,59.9463,60.1289,59.9463,60.1193,41645.0
2024-07-08 10:15:00,62.54,62.62,62.42,62.48,34784.0,60.1289,60.2059,60.0136,60.0713,34784.0
2024-07-08 10:20:00,62.49,62.69,62.49,62.67,25817.0,60.0809,60.2732,60.0809,60.2539,25817.0
2024-07-08 10:25:00,62.67,62.69,62.58,62.61,29008.0,60.2539,60.2732,60.1674,60.1962,29008.0
2024-07-08 10:30:00,62.64,62.65,62.53,62.59,24369.0,60.2251,60.2347,60.1193,60.177,24369.0
2024-07-08 10:35:00,62.58,62.73,62.58,62.73,28866.0,60.1674,60.3116,60.1674,60.3116,28866.0
2024-07-08 10:40:00,62.73,62.88,62.73,62.86,30828.0,60.3116,60.4558,60.3116,60.4366,30828.0
2024-07-08 10:45:00,62.88,63.08,62.85,62.96,105488.0,60.4558,60.6481,60.427,60.5327,105488.0
2024-07-08 10:50:00,62.95,63.04,62.93,62.97,42343.0,60.5231,60.6097,60.5039,60.5424,42343.0
2024-07-08 10:55:00,62.98,63.19,62.98,63.13,16543.0,60.552,60.7539,60.552,60.6962,16543.0
2024-07-08 11:00:00,63.16,63.16,63.01,63.02,23059.0,60.725,60.725,60.5808,60.5904,23059.0
2024-07-08 11:05:00,63.03,63.13,63.02,63.05,26295.0,60.6,60.6962,60.5904,60.6193,26295.0
2024-07-08 11:10:00,63.05,63.08,62.99,63.04,18393.0,60.6193,60.6481,60.5616,60.6097,18393.0
2024-07-08 11:15:00,63.04,63.06,62.79,62.83,33051.0,60.6097,60.6289,60.3693,60.4078,33051.0
2024-07-08 11:20:00,62.83,62.88,62.77,62.82,17974.0,60.4078,60.4558,60.3501,60.3981,17974.0
2024-07-08 11:25:00,62.82,62.82,62.72,62.73,17410.0,60.3981,60.3981,60.302,60.3116,17410.0
2024-07-08 11:30:00,62.72,62.75,62.54,62.55,13490.0,60.302,60.3308,60.1289,60.1386,13490.0
2024-07-08 11:35:00,62.55,62.7,62.53,62.69,42764.0,60.1386,60.2828,60.1193,60.2732,42764.0
2024-07-08 11:40:00,62.69,62.69,62.55,62.67,29955.0,60.2732,60.2732,60.1386,60.2539,29955.0
2024-07-08 11:45:00,62.66,62.68,62.6,62.65,11156.0,60.2443,60.2635,60.1866,60.2347,11156.0
2024-07-08 11:50:00,62.65,62.69,62.63,62.64,19744.0,60.2347,60.2732,60.2155,60.2251,19744.0
2024-07-08 11:55:00,62.65,62.66,62.54,62.66,16241.0,60.2347,60.2443,60.1289,60.2443,16241.0
2024-07-08 12:00:00,62.67,62.73,62.64,62.72,21002.0,60.2539,60.3116,60.2251,60.302,21002.0
2024-07-08 12:05:00,62.73,62.82,62.71,62.81,21914.0,60.3116,60.3981,60.2924,60.3885,21914.0
2024-07-08 12:10:00,62.81,62.9,62.78,62.85,14899.0,60.3885,60.4751,60.3597,60.427,14899.0
2024-07-08 12:15:00,62.85,62.9,62.82,62.9,9824.0,60.427,60.4751,60.3981,60.4751,9824.0
2024-07-08 12:20:00,62.9,62.92,62.84,62.88,9080.0,60.4751,60.4943,60.4174,60.4558,9080.0
2024-07-08 12:25:00,62.88,63.0,62.87,62.97,23109.0,60.4558,60.5712,60.4462,60.5424,23109.0
2024-07-08 12:30:00,62.95,62.96,62.81,62.86,15209.0,60.5231,60.5327,60.3885,60.4366,15209.0
2024-07-08 12:35:00,62.87,62.88,62.81,62.88,13130.0,60.4462,60.4558,60.3885,60.4558,13130.0
2024-07-08 12:40:00,62.87,62.89,62.84,62.88,11134.0,60.4462,60.4654,60.4174,60.4558,11134.0
2024-07-08 12:45:00,62.88,62.9,62.81,62.9,9029.0,60.4558,60.4751,60.3885,60.4751,9029.0
2024-07-08 12:50:00,62.91,62.94,62.89,62.91,8939.0,60.4847,60.5135,60.4654,60.4847,8939.0
2024-07-08 12:55:00,62.9,62.95,62.89,62.91,8711.0,60.4751,60.5231,60.4654,60.4847,8711.0
2024-07-08 13:00:00,62.91,62.94,62.88,62.9,6656.0,60.4847,60.5135,60.4558,60.4751,6656.0
2024-07-08 13:05:00,62.91,62.93,62.82,62.82,12570.0,60.4847,60.5039,60.3981,60.3981,12570.0
2024-07-08 13:10:00,62.82,62.84,62.78,62.79,19558.0,60.3981,60.4174,60.3597,60.3693,19558.0
2024-07-08 13:15:00,62.8,62.82,62.7,62.7,20478.0,60.3789,60.3981,60.2828,60.2828,20478.0
2024-07-08 13:20:00,62.71,62.77,62.7,62.77,6922.0,60.2924,60.3501,60.2828,60.3501,6922.0
2024-07-08 13:25:00,62.77,62.8,62.76,62.8,8190.0,60.3501,60.3789,60.3405,60.3789,8190.0
2024-07-08 13:30:00,62.8,62.82,62.78,62.79,26378.0,60.3789,60.3981,60.3597,60.3693,26378.0
2024-07-08 13:35:00,62.79,62.84,62.71,62.79,15886.0,60.3693,60.4174,60.2924,60.3693,15886.0
2024-07-08 13:40:00,62.79,62.8,62.64,62.73,7578.0,60.3693,60.3789,60.2251,60.3116,7578.0
2024-07-08 13:45:00,62.73,62.81,62.71,62.78,12567.0,60.3116,60.3885,60.2924,60.3597,12567.0
2024-07-08 13:50:00,62.78,62.8,62.76,62.77,17878.0,60.3597,60.3789,60.3405,60.3501,17878.0
2024-07-08 13:55:00,62.78,62.81,62.76,62.79,20301.0,60.3597,60.3885,60.3405,60.3693,20301.0
2024-07-08 14:00:00,62.8,62.85,62.79,62.82,17539.0,60.3789,60.427,60.3693,60.3981,17539.0
2024-07-08 14:05:00,62.82,62.97,62.82,62.94,18011.0,60.3981,60.5424,60.3981,60.5135,18011.0
2024-07-08 14:10:00,62.94,62.97,62.88,62.97,20927.0,60.5135,60.5424,60.4558,60.5424,20927.0
2024-07-08 14:15:00,62.97,63.05,62.97,63.01,48393.0,60.5424,60.6193,60.5424,60.5808,48393.0
2024-07-08 14:20:00,63.0,63.01,62.95,62.98,26291.0,60.5712,60.5808,60.5231,60.552,26291.0
2024-07-08 14:25:00,62.98,63.08,62.95,63.08,55321.0,60.552,60.6481,60.5231,60.6481,55321.0
2024-07-08 14:30:00,63.08,63.13,63.07,63.12,26362.0,60.6481,60.6962,60.6385,60.6866,26362.0
2024-07-08 14:35:00,63.12,63.21,63.11,63.15,45255.0,60.6866,60.7731,60.677,60.7154,45255.0
2024-07-08 14:40:00,63.16,63.24,63.16,63.23,22383.0,60.725,60.802,60.725,60.7923,22383.0
2024-07-08 14:45:00,63.23,63.26,63.12,63.2,28644.0,60.7923,60.8212,60.6866,60.7635,28644.0
2024-07-08 14:50:00,63.19,63.21,63.13,63.2,21272.0,60.7539,60.7731,60.6962,60.7635,21272.0
2024-07-08 14:55:00,63.2,63.25,63.19,63.19,23149.0,60.7635,60.8116,60.7539,60.7539,23149.0
2024-07-08 15:00:00,63.19,63.21,63.13,63.17,24733.0,60.7539,60.7731,60.6962,60.7347,24733.0
2024-07-08 15:05:00,63.17,63.26,63.16,63.25,32587.0,60.7347,60.8212,60.725,60.8116,32587.0
2024-07-08 15:10:00,63.26,63.29,63.25,63.25,33430.0,60.8212,60.85,60.8116,60.8116,33430.0
2024-07-08 15:15:00,63.27,63.33,63.25,63.32,29256.0,60.8308,60.8885,60.8116,60.8789,29256.0
2024-07-08 15:20:00,63.33,63.38,63.3,63.37,28976.0,60.8885,60.9366,60.8596,60.9269,28976.0
2024-07-08 15:25:00,63.37,63.4,63.3,63.39,66240.0,60.9269,60.9558,60.8596,60.9462,66240.0
2024-07-08 15:30:00,63.37,63.37,63.32,63.36,45076.0,60.9269,60.9269,60.8789,60.9173,45076.0
2024-07-08 15:35:00,63.36,63.47,63.35,63.46,53208.0,60.9173,61.0231,60.9077,61.0135,53208.0
2024-07-08 15:40:00,63.46,63.46,63.25,63.25,48625.0,61.0135,61.0135,60.8116,60.8116,48625.0
2024-07-08 15:45:00,63.27,63.27,63.07,63.09,49778.0,60.8308,60.8308,60.6385,60.6577,49778.0
2024-07-08 15:50:00,63.09,63.3,63.07,63.28,101816.0,60.6577,60.8596,60.6385,60.8404,101816.0
2024-07-08 15:55:00,63.27,63.44,63.26,63.39,391518.0,60.8308,60.9942,60.8212,60.9462,391518.0
2024-07-09 09:30:00,63.36,63.41,62.97,63.07,66298.0,60.9173,60.9654,60.5424,60.6385,66298.0
2024-07-09 09:35:00,63.09,63.29,62.97,63.17,21325.0,60.6577,60.85,60.5424,60.7347,21325.0
2024-07-09 09:40:00,63.18,63.28,63.02,63.03,10744.0,60.7443,60.8404,60.5904,60.6,10744.0
2024-07-09 09:45:00,63.02,63.18,63.0,63.18,44417.0,60.5904,60.7443,60.5712,60.7443,44417.0
2024-07-09 09:50:00,63.2,63.39,63.11,63.39,15755.0,60.7635,60.9462,60.677,60.9462,15755.0
2024-07-09 09:55:00,63.38,63.49,63.35,63.45,13863.0,60.9366,61.0423,60.9077,61.0039,13863.0
2024-07-09 10:00:00,63.45,63.54,63.38,63.48,25532.0,61.0039,61.0904,60.9366,61.0327,25532.0
2024-07-09 10:05:00,63.47,63.53,63.37,63.43,29924.0,61.0231,61.0808,60.9269,60.9846,29924.0
2024-07-09 10:10:00,63.41,63.42,63.3,63.32,13436.0,60.9654,60.975,60.8596,60.8789,13436.0
2024-07-09 10:15:00,63.32,63.4,63.29,63.39,66974.0,60.8789,60.9558,60.85,60.9462,66974.0
2024-07-09 10:20:00,63.38,63.53,63.33,63.4,21979.0,60.9366,61.0808,60.8885,60.9558,21979.0
2024-07-09 10:25:00,63.41,63.54,63.34,63.54,37942.0,60.9654,61.0904,60.8981,61.0904,37942.0
2024-07-09 10:30:00,63.53,63.69,63.49,63.63,25222.0,61.0808,61.2346,61.0423,61.1769,25222.0
2024-07-09 10:35:00,63.64,63.69,63.62,63.63,13791.0,61.1865,61.2346,61.1673,61.1769,13791.0
2024-07-09 10:40:00,63.64,63.66,63.56,63.58,15097.0,61.1865,61.2058,61.1096,61.1288,15097.0
2024-07-09 10:45:00,63.58,63.68,63.56,63.62,19711.0,61.1288,61.225,61.1096,61.1673,19711.0
2024-07-09 10:50:00,63.62,63.68,63.33,63.43,136662.0,61.1673,61.225,60.8885,60.9846,136662.0
2024-07-09 10:55:00,63.44,63.5,63.37,63.42,16295.0,60.9942,61.0519,60.9269,60.975,16295.0
2024-07-09 11:00:00,63.4,63.46,63.38,63.39,16029.0,60.9558,61.0135,60.9366,60.9462,16029.0
2024-07-09 11:05:00,63.38,63.49,63.38,63.49,11699.0,60.9366,61.0423,60.9366,61.0423,11699.0
2024-07-09 11:10:00,63.49,63.55,63.43,63.47,70522.0,61.0423,61.1,60.9846,61.0231,70522.0
2024-07-09 11:15:00,63.47,63.53,63.46,63.49,21575.0,61.0231,61.0808,61.0135,61.0423,21575.0
2024-07-09 11:20:00,63.49,63.55,63.48,63.55,17079.0,61.0423,61.1,61.0327,61.1,17079.0
2024-07-09 11:25:00,63.55,63.6,63.5,63.54,24047.0,61.1,61.1481,61.0519,61.0904,24047.0
2024-07-09 11:30:00,63.55,63.58,63.52,63.55,19928.0,61.1,61.1288,61.0712,61.1,19928.0
2024-07-09 11:35:00,63.54,63.56,63.51,63.55,25209.0,61.0904,61.1096,61.0615,61.1,25209.0
2024-07-09 11:40:00,63.54,63.57,63.49,63.56,17723.0,61.0904,61.1192,61.0423,61.1096,17723.0
2024-07-09 11:45:00,63.57,63.61,63.57,63.6,10087.0,61.1192,61.1577,61.1192,61.1481,10087.0
2024-07-09 11:50:00,63.61,63.66,63.61,63.66,12567.0,61.1577,61.2058,61.1577,61.2058,12567.0
2024-07-09 11:55:00,63.66,63.66,63.61,63.64,14101.0,61.2058,61.2058,61.1577,61.1865,14101.0
2024-07-09 12:00:00,63.64,63.74,63.62,63.68,20256.0,61.1865,61.2827,61.1673,61.225,20256.0
2024-07-09 12:05:00,63.68,63.74,63.66,63.74,9833.0,61.225,61.2827,61.2058,61.2827,9833.0
2024-07-09 12:10:00,63.75,63.85,63.75,63.85,25028.0,61.2923,61.3884,61.2923,61.3884,25028.0
2024-07-09 12:15:00,63.85,63.9,63.85,63.86,12188.0,61.3884,61.4365,61.3884,61.3981,12188.0
2024-07-09 12:20:00,63.87,63.88,63.85,63.85,6562.0,61.4077,61.4173,61.3884,61.3884,6562.0
2024-07-09 12:25:00,63.87,63.97,63.86,63.97,18001.0,61.4077,61.5038,61.3981,61.5038,18001.0
2024-07-09 12:30:00,63.97,64.03,63.95,64.0,26059.0,61.5038,61.5615,61.4846,61.5327,26059.0
2024-07-09 12:35:00,64.02,64.02,63.96,64.01,9338.0,61.5519,61.5519,61.4942,61.5423,9338.0
2024-07-09 12:40:00,64.01,64.02,63.97,64.01,15941.0,61.5423,61.5519,61.5038,61.5423,15941.0
2024-07-09 12:45:00,64.02,64.06,64.01,64.05,13169.0,61.5519,61.5903,61.5423,61.5807,13169.0
2024-07-09 12:50:00,64.04,64.11,64.04,64.1,25029.0,61.5711,61.6384,61.5711,61.6288,25029.0
2024-07-09 12:55:00,64.1,64.15,64.1,64.11,12936.0,61.6288,61.6769,61.6288,61.6384,12936.0
2024-07-09 13:00:00,64.11,64.24,64.1,64.2,21057.0,61.6384,61.7634,61.6288,61.7249,21057.0
2024-07-09 13:05:00,64.2,64.2,64.11,64.16,17115.0,61.7249,61.7249,61.6384,61.6865,17115.0
2024-07-09 13:10:00,64.16,64.22,64.12,64.14,15153.0,61.6865,61.7442,61.648,61.6673,15153.0
2024-07-09 13:15:00,64.15,64.16,64.11,64.12,18614.0,61.6769,61.6865,61.6384,61.648,18614.0
2024-07-09 13:20:00,64.13,64.13,64.09,64.12,25337.0,61.6576,61.6576,61.6192,61.648,25337.0
2024-07-09 13:25:00,64.11,64.17,64.04,64.11,30078.0,61.6384,61.6961,61.5711,61.6384,30078.0
2024-07-09 13:30:00,64.11,64.13,64.01,64.02,17823.0,61.6384,61.6576,61.5423,61.5519,17823.0
2024-07-09 13:35:00,64.0,64.01,63.87,63.87,13505.0,61.5327,61.5423,61.4077,61.4077,13505.0
2024-07-09 13:40:00,63.86,63.87,63.74,63.77,15810.0,61.3981,61.4077,61.2827,61.3115,15810.0
2024-07-09 13:45:00,63.77,63.82,63.68,63.77,23970.0,61.3115,61.3596,61.225,61.3115,23970.0
2024-07-09 13:50:00,63.77,63.77,63.7,63.74,7221.0,61.3115,61.3115,61.2442,61.2827,7221.0
2024-07-09 13:55:00,63.75,63.75,63.65,63.68,10427.0,61.2923,61.2923,61.1961,61.225,10427.0
2024-07-09 14:00:00,63.67,63.71,63.66,63.71,12783.0,61.2154,61.2538,61.2058,61.2538,12783.0
2024-07-09 14:05:00,63.71,63.75,63.69,63.74,8083.0,61.2538,61.2923,61.2346,61.2827,8083.0
2024-07-09 14:10:00,63.74,63.78,63.74,63.76,9167.0,61.2827,61.3211,61.2827,61.3019,9167.0
2024-07-09 14:15:00,63.78,63.79,63.73,63.73,16192.0,61.3211,61.3307,61.2731,61.2731,16192.0
2024-07-09 14:20:00,63.74,63.77,63.72,63.76,9302.0,61.2827,61.3115,61.2634,61.3019,9302.0
2024-07-09 14:25:00,63.77,63.77,63.72,63.73,16441.0,61.3115,61.3115,61.2634,61.2731,16441.0
2024-07-09 14:30:00,63.73,63.76,63.7,63.74,14714.0,61.2731,61.3019,61.2442,61.2827,14714.0
2024-07-09 14:35:00,63.73,63.78,63.73,63.77,12834.0,61.2731,61.3211,61.2731,61.3115,12834.0
2024-07-09 14:40:00,63.77,63.77,63.68,63.71,14512.0,61.3115,61.3115,61.225,61.2538,14512.0
2024-07-09 14:45:00,63.7,63.74,63.63,63.65,23326.0,61.2442,61.2827,61.1769,61.1961,23326.0
2024-07-09 14:50:00,63.65,63.66,63.56,63.56,31253.0,61.1961,61.2058,61.1096,61.1096,31253.0
2024-07-09 14:55:00,63.55,63.66,63.54,63.64,44458.0,61.1,61.2058,61.0904,61.1865,44458.0
2024-07-09 15:00:00,63.63,63.64,63.54,63.55,14343.0,61.1769,61.1865,61.0904,61.1,14343.0
2024-07-09 15:05:00,63.55,63.63,63.52,63.6,22697.0,61.1,61.1769,61.0712,61.1481,22697.0
2024-07-09 15:10:00,63.59,63.6,63.51,63.52,25446.0,61.1385,61.1481,61.0615,61.0712,25446.0
2024-07-09 15:15:00,63.52,63.55,63.49,63.55,36227.0,61.0712,61.1,61.0423,61.1,36227.0
2024-07-09 15:20:00,63.55,63.61,63.48,63.49,33265.0,61.1,61.1577,61.0327,61.0423,33265.0
2024-07-09 15:25:00,63.5,63.53,63.4,63.52,44871.0,61.0519,61.0808,60.9558,61.0712,44871.0
2024-07-09 15:30:00,63.52,63.52,63.41,63.42,33278.0,61.0712,61.0712,60.9654,60.975,33278.0
2024-07-09 15:35:00,63.42,63.47,63.39,63.46,44701.0,60.975,61.0231,60.9462,61.0135,44701.0
2024-07-09 15:40:00,63.46,63.47,63.34,63.37,62877.0,61.0135,61.0231,60.8981,60.9269,62877.0
2024-07-09 15:45:00,63.37,63.37,63.24,63.35,61217.0,60.9269,60.9269,60.802,60.9077,61217.0
2024-07-09 15:50:00,63.35,63.41,63.3,63.4,114965.0,60.9077,60.9654,60.8596,60.9558,114965.0
2024-07-09 15:55:00,63.4,63.41,63.13,63.15,306837.0,60.9558,60.9654,60.6962,60.7154,306837.0
2024-07-10 09:30:00,63.5,64.07,63.38,63.85,110570.0,61.0519,61.6,60.9366,61.3884,110570.0
2024-07-10 09:35:00,63.82,63.86,63.29,63.34,89473.0,61.3596,61.3981,60.85,60.8981,89473.0
2024-07-10 09:40:00,63.32,63.34,63.08,63.12,40349.0,60.8789,60.8981,60.6481,60.6866,40349.0
2024-07-10 09:45:00,63.12,63.19,63.0,63.17,26996.0,60.6866,60.7539,60.5712,60.7347,26996.0
2024-07-10 09:50:00,63.12,63.2,62.82,62.85,22926.0,60.6866,60.7635,60.3981,60.427,22926.0
2024-07-10 09:55:00,62.85,63.08,62.85,62.94,26040.0,60.427,60.6481,60.427,60.5135,26040.0
2024-07-10 10:00:00,62.92,63.19,62.9,63.17,23002.0,60.4943,60.7539,60.4751,60.7347,23002.0
2024-07-10 10:05:00,63.18,63.18,63.04,63.14,19217.0,60.7443,60.7443,60.6097,60.7058,19217.0
2024-07-10 10:10:00,63.13,63.24,63.02,63.02,35522.0,60.6962,60.802,60.5904,60.5904,35522.0
2024-07-10 10:15:00,63.0,63.12,63.0,63.05,22047.0,60.5712,60.6866,60.5712,60.6193,22047.0
2024-07-10 10:20:00,63.07,63.23,63.04,63.23,16734.0,60.6385,60.7923,60.6097,60.7923,16734.0
2024-07-10 10:25:00,63.23,63.28,63.2,63.2,23028.0,60.7923,60.8404,60.7635,60.7635,23028.0
2024-07-10 10:30:00,63.2,63.4,63.17,63.39,20919.0,60.7635,60.9558,60.7347,60.9462,20919.0
2024-07-10 10:35:00,63.39,63.44,63.31,63.31,19709.0,60.9462,60.9942,60.8693,60.8693,19709.0
2024-07-10 10:40:00,63.32,63.32,63.16,63.16,21456.0,60.8789,60.8789,60.725,60.725,21456.0
2024-07-10 10:45:00,63.17,63.23,63.09,63.15,24996.0,60.7347,60.7923,60.6577,60.7154,24996.0
2024-07-10 10:50:00,63.16,63.29,63.14,63.29,16947.0,60.725,60.85,60.7058,60.85,16947.0
2024-07-10 10:55:00,63.31,63.42,63.24,63.36,18592.0,60.8693,60.975,60.802,60.9173,18592.0
2024-07-10 11:00:00,63.36,63.45,63.33,63.38,10126.0,60.9173,61.0039,60.8885,60.9366,10126.0
2024-07-10 11:05:00,63.36,63.42,63.35,63.38,10777.0,60.9173,60.975,60.9077,60.9366,10777.0
2024-07-10 11:10:00,63.39,63.4,63.3,63.36,12094.0,60.9462,60.9558,60.8596,60.9173,12094.0
2024-07-10 11:15:00,63.37,63.4,63.34,63.37,9991.0,60.9269,60.9558,60.8981,60.9269,9991.0
2024-07-10 11:20:00,63.38,63.44,63.38,63.43,11611.0,60.9366,60.9942,60.9366,60.9846,11611.0
2024-07-10 11:25:00,63.42,63.44,63.3,63.32,34622.0,60.975,60.9942,60.8596,60.8789,34622.0
2024-07-10 11:30:00,63.34,63.39,63.28,63.37,14098.0,60.8981,60.9462,60.8404,60.9269,14098.0
2024-07-10 11:35:00,63.37,63.38,63.29,63.3,13003.0,60.9269,60.9366,60.85,60.8596,13003.0
2024-07-10 11:40:00,63.3,63.32,63.23,63.3,71534.0,60.8596,60.8789,60.7923,60.8596,71534.0
2024-07-10 11:45:00,63.3,63.4,63.3,63.35,65891.0,60.8596,60.9558,60.8596,60.9077,65891.0
2024-07-10 11:50:00,63.37,63.37,63.23,63.24,14664.0,60.9269,60.9269,60.7923,60.802,14664.0
2024-07-10 11:55:00,63.25,63.31,63.24,63.29,11516.0,60.8116,60.8693,60.802,60.85,11516.0
2024-07-10 12:00:00,63.28,63.29,63.22,63.25,38398.0,60.8404,60.85,60.7827,60.8116,38398.0
2024-07-10 12:05:00,63.25,63.35,63.22,63.33,97822.0,60.8116,60.9077,60.7827,60.8885,97822.0
2024-07-10 12:10:00,63.33,63.39,63.29,63.39,28446.0,60.8885,60.9462,60.85,60.9462,28446.0
2024-07-10 12:15:00,63.39,63.4,63.33,63.38,9320.0,60.9462,60.9558,60.8885,60.9366,9320.0
2024-07-10 12:20:00,63.37,63.39,63.35,63.38,9604.0,60.9269,60.9462,60.9077,60.9366,9604.0
2024-07-10 12:25:00,63.38,63.39,63.32,63.33,10193.0,60.9366,60.9462,60.8789,60.8885,10193.0
2024-07-10 12:30:00,63.33,63.34,63.28,63.28,6230.0,60.8885,60.8981,60.8404,60.8404,6230.0
2024-07-10 12:35:00,63.28,63.33,63.26,63.28,9735.0,60.8404,60.8885,60.8212,60.8404,9735.0
2024-07-10 12:40:00,63.28,63.37,63.25,63.36,12799.0,60.8404,60.9269,60.8116,60.9173,12799.0
2024-07-10 12:45:00,63.37,63.47,63.37,63.45,9111.0,60.9269,61.0231,60.9269,61.0039,9111.0
2024-07-10 12:50:00,63.45,63.45,63.4,63.41,11293.0,61.0039,61.0039,60.9558,60.9654,11293.0
2024-07-10 12:55:00,63.42,63.44,63.35,63.42,40442.0,60.975,60.9942,60.9077,60.975,40442.0
2024-07-10 13:00:00,63.41,63.46,63.4,63.46,9402.0,60.9654,61.0135,60.9558,61.0135,9402.0
2024-07-10 13:05:00,63.44,63.44,63.33,63.35,9579.0,60.9942,60.9942,60.8885,60.9077,9579.0
2024-07-10 13:10:00,63.35,63.35,63.21,63.27,8390.0,60.9077,60.9077,60.7731,60.8308,8390.0
2024-07-10 13:15:00,63.27,63.34,63.26,63.28,6696.0,60.8308,60.8981,60.8212,60.8404,6696.0
2024-07-10 13:20:00,63.28,63.28,63.13,63.22,16513.0,60.8404,60.8404,60.6962,60.7827,16513.0
2024-07-10 13:25:00,63.23,63.46,63.23,63.46,83585.0,60.7923,61.0135,60.7923,61.0135,83585.0
2024-07-10 13:30:00,63.47,63.48,63.36,63.39,18940.0,61.0231,61.0327,60.9173,60.9462,18940.0
2024-07-10 13:35:00,63.38,63.38,63.26,63.27,13459.0,60.9366,60.9366,60.8212,60.8308,13459.0
2024-07-10 13:40:00,63.26,63.26,63.19,63.24,8438.0,60.8212,60.8212,60.7539,60.802,8438.0
2024-07-10 13:45:00,63.23,63.25,63.18,63.19,39401.0,60.7923,60.8116,60.7443,60.7539,39401.0
2024-07-10 13:50:00,63.17,63.19,63.09,63.15,68671.0,60.7347,60.7539,60.6577,60.7154,68671.0
2024-07-10 13:55:00,63.16,63.21,63.12,63.12,20719.0,60.725,60.7731,60.6866,60.6866,20719.0
2024-07-10 14:00:00,63.11,63.25,63.08,63.14,60586.0,60.677,60.8116,60.6481,60.7058,60586.0
2024-07-10 14:05:00,63.12,63.16,63.05,63.15,7836.0,60.6866,60.725,60.6193,60.7154,7836.0
2024-07-10 14:10:00,63.15,63.17,63.11,63.15,10775.0,60.7154,60.7347,60.677,60.7154,10775.0
2024-07-10 14:15:00,63.15,63.2,63.13,63.15,12523.0,60.7154,60.7635,60.6962,60.7154,12523.0
2024-07-10 14:20:00,63.15,63.18,63.14,63.16,8721.0,60.7154,60.7443,60.7058,60.725,8721.0
2024-07-10 14:25:00,63.16,63.25,63.16,63.25,10976.0,60.725,60.8116,60.725,60.8116,10976.0
2024-07-10 14:30:00,63.22,63.24,63.2,63.24,10866.0,60.7827,60.802,60.7635,60.802,10866.0
2024-07-10 14:35:00,63.24,63.27,63.23,63.24,11801.0,60.802,60.8308,60.7923,60.802,11801.0
2024-07-10 14:40:00,63.23,63.27,63.21,63.26,9032.0,60.7923,60.8308,60.7731,60.8212,9032.0
2024-07-10 14:45:00,63.26,63.33,63.25,63.31,20736.0,60.8212,60.8885,60.8116,60.8693,20736.0
2024-07-10 14:50:00,63.31,63.32,63.27,63.32,13534.0,60.8693,60.8789,60.8308,60.8789,13534.0
2024-07-10 14:55:00,63.32,63.48,63.31,63.46,46659.0,60.8789,61.0327,60.8693,61.0135,46659.0
2024-07-10 15:00:00,63.44,63.46,63.38,63.46,52939.0,60.9942,61.0135,60.9366,61.0135,52939.0
2024-07-10 15:05:00,63.47,63.58,63.46,63.58,9840.0,61.0231,61.1288,61.0135,61.1288,9840.0
2024-07-10 15:10:00,63.58,63.63,63.48,63.61,14878.0,61.1288,61.1769,61.0327,61.1577,14878.0
2024-07-10 15:15:00,63.62,63.66,63.58,63.61,13809.0,61.1673,61.2058,61.1288,61.1577,13809.0
2024-07-10 15:20:00,63.61,63.72,63.61,63.66,14251.0,61.1577,61.2634,61.1577,61.2058,14251.0
2024-07-10 15:25:00,63.67,63.77,63.67,63.74,13148.0,61.2154,61.3115,61.2154,61.2827,13148.0
2024-07-10 15:30:00,63.74,63.82,63.74,63.79,23995.0,61.2827,61.3596,61.2827,61.3307,23995.0
2024-07-10 15:35:00,63.76,63.79,63.73,63.79,26107.0,61.3019,61.3307,61.2731,61.3307,26107.0
2024-07-10 15:40:00,63.79,63.88,63.74,63.82,55007.0,61.3307,61.4173,61.2827,61.3596,55007.0
2024-07-10 15:45:00,63.82,63.87,63.81,63.85,44593.0,61.3596,61.4077,61.35,61.3884,44593.0
2024-07-10 15:50:00,63.85,63.92,63.84,63.9,64208.0,61.3884,61.4557,61.3788,61.4365,64208.0
2024-07-10 15:55:00,63.89,64.29,63.88,64.23,380712.0,61.4269,61.8115,61.4173,61.7538,380712.0
2024-07-11 09:30:00,64.46,64.63,64.43,64.59,66136.0,61.9749,62.1384,61.9461,62.0999,66136.0
2024-07-11 09:35:00,64.61,64.68,64.46,64.65,13235.0,62.1191,62.1864,61.9749,62.1576,13235.0
2024-07-11 09:40:00,64.7,64.73,64.59,64.64,16474.0,62.2057,62.2345,62.0999,62.148,16474.0
2024-07-11 09:45:00,64.64,64.72,64.59,64.66,16398.0,62.148,62.2249,62.0999,62.1672,16398.0
2024-07-11 09:50:00,64.68,65.06,64.65,65.05,118909.0,62.1864,62.5518,62.1576,62.5422,118909.0
2024-07-11 09:55:00,65.05,65.05,64.82,64.97,54085.0,62.5422,62.5422,62.321,62.4653,54085.0
2024-07-11 10:00:00,64.97,65.03,64.9,64.91,23560.0,62.4653,62.5229,62.398,62.4076,23560.0
2024-07-11 10:05:00,64.92,64.93,64.83,64.92,19710.0,62.4172,62.4268,62.3307,62.4172,19710.0
2024-07-11 10:10:00,64.92,64.98,64.85,64.94,25126.0,62.4172,62.4749,62.3499,62.4364,25126.0
2024-07-11 10:15:00,64.94,65.15,64.9,65.12,38850.0,62.4364,62.6383,62.398,62.6095,38850.0
2024-07-11 10:20:00,65.13,65.17,64.96,64.99,69101.0,62.6191,62.6575,62.4556,62.4845,69101.0
2024-07-11 10:25:00,64.95,64.96,64.84,64.85,20986.0,62.446,62.4556,62.3403,62.3499,20986.0
2024-07-11 10:30:00,64.85,64.85,64.71,64.73,19119.0,62.3499,62.3499,62.2153,62.2345,19119.0
2024-07-11 10:35:00,64.72,64.72,64.61,64.64,17880.0,62.2249,62.2249,62.1191,62.148,17880.0
2024-07-11 10:40:00,64.63,64.7,64.59,64.67,35416.0,62.1384,62.2057,62.0999,62.1768,35416.0
2024-07-11 10:45:00,64.66,64.78,64.64,64.66,75781.0,62.1672,62.2826,62.148,62.1672,75781.0
2024-07-11 10:50:00,64.66,64.74,64.62,64.63,26686.0,62.1672,62.2441,62.1288,62.1384,26686.0
2024-07-11 10:55:00,64.62,64.7,64.57,64.66,38938.0,62.1288,62.2057,62.0807,62.1672,38938.0
2024-07-11 11:00:00,64.67,64.69,64.42,64.48,22768.0,62.1768,62.1961,61.9365,61.9941,22768.0
2024-07-11 11:05:00,64.48,64.48,64.34,64.35,18855.0,61.9941,61.9941,61.8595,61.8692,18855.0
2024-07-11 11:10:00,64.34,64.46,64.34,64.42,8620.0,61.8595,61.9749,61.8595,61.9365,8620.0
2024-07-11 11:15:00,64.43,64.46,64.38,64.4,12545.0,61.9461,61.9749,61.898,61.9172,12545.0
2024-07-11 11:20:00,64.38,64.46,64.38,64.46,13030.0,61.898,61.9749,61.898,61.9749,13030.0
2024-07-11 11:25:00,64.47,64.54,64.45,64.47,13544.0,61.9845,62.0518,61.9653,61.9845,13544.0
2024-07-11 11:30:00,64.48,64.55,64.46,64.51,18983.0,61.9941,62.0614,61.9749,62.023,18983.0
2024-07-11 11:35:00,64.5,64.57,64.48,64.51,13132.0,62.0134,62.0807,61.9941,62.023,13132.0
2024-07-11 11:40:00,64.49,64.5,64.37,64.41,17146.0,62.0038,62.0134,61.8884,61.9268,17146.0
2024-07-11 11:45:00,64.41,64.5,64.36,64.47,11773.0,61.9268,62.0134,61.8788,61.9845,11773.0
2024-07-11 11:50:00,64.47,64.49,64.43,64.49,26328.0,61.9845,62.0038,61.9461,62.0038,26328.0
2024-07-11 11:55:00,64.5,64.52,64.46,64.49,9684.0,62.0134,62.0326,61.9749,62.0038,9684.0
2024-07-11 12:00:00,64.5,64.66,64.45,64.66,14176.0,62.0134,62.1672,61.9653,62.1672,14176.0
2024-07-11 12:05:00,64.63,64.79,64.61,64.79,22909.0,62.1384,62.2922,62.1191,62.2922,22909.0
2024-07-11 12:10:00,64.78,64.81,64.59,64.66,18832.0,62.2826,62.3114,62.0999,62.1672,18832.0
2024-07-11 12:15:00,64.65,64.69,64.52,64.53,24386.0,62.1576,62.1961,62.0326,62.0422,24386.0
2024-07-11 12:20:00,64.52,64.52,64.4,64.4,16384.0,62.0326,62.0326,61.9172,61.9172,16384.0
2024-07-11 12:25:00,64.42,64.51,64.41,64.48,10040.0,61.9365,62.023,61.9268,61.9941,10040.0
2024-07-11 12:30:00,64.48,64.57,64.48,64.56,6695.0,61.9941,62.0807,61.9941,62.0711,6695.0
2024-07-11 12:35:00,64.53,64.54,64.36,64.38,12113.0,62.0422,62.0518,61.8788,61.898,12113.0
2024-07-11 12:40:00,64.37,64.39,64.28,64.3,24653.0,61.8884,61.9076,61.8019,61.8211,24653.0
2024-07-11 12:45:00,64.31,64.35,64.27,64.32,7256.0,61.8307,61.8692,61.7922,61.8403,7256.0
2024-07-11 12:50:00,64.31,64.32,64.23,64.29,17515.0,61.8307,61.8403,61.7538,61.8115,17515.0
2024-07-11 12:55:00,64.3,64.37,64.3,64.36,6884.0,61.8211,61.8884,61.8211,61.8788,6884.0
2024-07-11 13:00:00,64.36,64.38,64.3,64.3,9516.0,61.8788,61.898,61.8211,61.8211,9516.0
2024-07-11 13:05:00,64.29,64.37,64.28,64.31,7526.0,61.8115,61.8884,61.8019,61.8307,7526.0
2024-07-11 13:10:00,64.32,64.42,64.28,64.35,23673.0,61.8403,61.9365,61.8019,61.8692,23673.0
2024-07-11 13:15:00,64.34,64.35,64.13,64.2,25391.0,61.8595,61.8692,61.6576,61.7249,25391.0
2024-07-11 13:20:00,64.2,64.21,63.96,63.99,32904.0,61.7249,61.7346,61.4942,61.523,32904.0
2024-07-11 13:25:00,64.0,64.2,64.0,64.02,23401.0,61.5327,61.7249,61.5327,61.5519,23401.0
2024-07-11 13:30:00,64.0,64.03,63.95,63.97,11448.0,61.5327,61.5615,61.4846,61.5038,11448.0
2024-07-11 13:35:00,63.97,64.02,63.91,64.01,28526.0,61.5038,61.5519,61.4461,61.5423,28526.0
2024-07-11 13:40:00,64.0,64.05,63.98,64.02,11961.0,61.5327,61.5807,61.5134,61.5519,11961.0
2024-07-11 13:45:00,64.0,64.04,63.95,64.04,34698.0,61.5327,61.5711,61.4846,61.5711,34698.0
2024-07-11 13:50:00,64.04,64.12,64.04,64.1,15247.0,61.5711,61.648,61.5711,61.6288,15247.0
2024-07-11 13:55:00,64.09,64.2,64.07,64.18,11178.0,61.6192,61.7249,61.6,61.7057,11178.0
2024-07-11 14:00:00,64.21,64.26,64.2,64.2,10554.0,61.7346,61.7826,61.7249,61.7249,10554.0
2024-07-11 14:05:00,64.22,64.28,64.21,64.25,9208.0,61.7442,61.8019,61.7346,61.773,9208.0
2024-07-11 14:10:00,64.25,64.33,64.25,64.28,11833.0,61.773,61.8499,61.773,61.8019,11833.0
2024-07-11 14:15:00,64.25,64.31,64.21,64.23,8791.0,61.773,61.8307,61.7346,61.7538,8791.0
2024-07-11 14:20:00,64.22,64.26,64.22,64.25,9166.0,61.7442,61.7826,61.7442,61.773,9166.0
2024-07-11 14:25:00,64.25,64.3,64.21,64.28,11098.0,61.773,61.8211,61.7346,61.8019,11098.0
2024-07-11 14:30:00,64.27,64.3,64.27,64.28,16152.0,61.7922,61.8211,61.7922,61.8019,16152.0
2024-07-11 14:35:00,64.28,64.32,64.28,64.29,9689.0,61.8019,61.8403,61.8019,61.8115,9689.0
2024-07-11 14:40:00,64.29,64.29,64.21,64.22,11315.0,61.8115,61.8115,61.7346,61.7442,11315.0
2024-07-11 14:45:00,64.21,64.24,64.18,64.22,15233.0,61.7346,61.7634,61.7057,61.7442,15233.0
2024-07-11 14:50:00,64.21,64.26,64.21,64.22,9514.0,61.7346,61.7826,61.7346,61.7442,9514.0
2024-07-11 14:55:00,64.23,64.27,64.2,64.22,16521.0,61.7538,61.7922,61.7249,61.7442,16521.0
2024-07-11 15:00:00,64.22,64.23,64.18,64.23,16724.0,61.7442,61.7538,61.7057,61.7538,16724.0
2024-07-11 15:05:00,64.23,64.25,64.16,64.17,13448.0,61.7538,61.773,61.6865,61.6961,13448.0
2024-07-11 15:10:00,64.17,64.22,64.14,64.17,17150.0,61.6961,61.7442,61.6673,61.6961,17150.0
2024-07-11 15:15:00,64.17,64.19,64.13,64.15,14942.0,61.6961,61.7153,61.6576,61.6769,14942.0
2024-07-11 15:20:00,64.15,64.19,64.15,64.17,16446.0,61.6769,61.7153,61.6769,61.6961,16446.0
2024-07-11 15:25:00,64.18,64.22,64.16,64.18,24327.0,61.7057,61.7442,61.6865,61.7057,24327.0
2024-07-11 15:30:00,64.18,64.27,64.15,64.16,35203.0,61.7057,61.7922,61.6769,61.6865,35203.0
2024-07-11 15:35:00,64.14,64.19,64.12,64.14,27122.0,61.6673,61.7153,61.648,61.6673,27122.0
2024-07-11 15:40:00,64.15,64.16,64.1,64.11,42831.0,61.6769,61.6865,61.6288,61.6384,42831.0
2024-07-11 15:45:00,64.11,64.2,64.09,64.16,36478.0,61.6384,61.7249,61.6192,61.6865,36478.0
2024-07-11 15:50:00,64.15,64.23,64.13,64.19,82467.0,61.6769,61.7538,61.6576,61.7153,82467.0
2024-07-11 15:55:00,64.18,64.24,64.17,64.23,196218.0,61.7057,61.7634,61.6961,61.7538,196218.0
2024-07-12 09:30:00,64.68,64.74,64.37,64.37,58069.0,62.1864,62.2441,61.8884,61.8884,58069.0
2024-07-12 09:35:00,64.29,64.45,64.29,64.38,11834.0,61.8115,61.9653,61.8115,61.898,11834.0
2024-07-12 09:40:00,64.34,64.45,64.28,64.36,8996.0,61.8595,61.9653,61.8019,61.8788,8996.0
2024-07-12 09:45:00,64.35,64.46,64.32,64.32,7614.0,61.8692,61.9749,61.8403,61.8403,7614.0
2024-07-12 09:50:00,64.29,64.31,64.07,64.09,12774.0,61.8115,61.8307,61.6,61.6192,12774.0
2024-07-12 09:55:00,64.1,64.1,63.99,64.07,19912.0,61.6288,61.6288,61.523,61.6,19912.0
2024-07-12 10:00:00,64.07,64.18,64.03,64.08,23225.0,61.6,61.7057,61.5615,61.6096,23225.0
2024-07-12 10:05:00,64.12,64.2,64.02,64.18,10706.0,61.648,61.7249,61.5519,61.7057,10706.0
2024-07-12 10:10:00,64.18,64.2,64.05,64.11,16159.0,61.7057,61.7249,61.5807,61.6384,16159.0
2024-07-12 10:15:00,64.11,64.37,64.1,64.3,9224.0,61.6384,61.8884,61.6288,61.8211,9224.0
2024-07-12 10:20:00,64.3,64.33,64.27,64.32,6522.0,61.8211,61.8499,61.7922,61.8403,6522.0
2024-07-12 10:25:00,64.32,64.39,64.28,64.36,10869.0,61.8403,61.9076,61.8019,61.8788,10869.0
2024-07-12 10:30:00,64.35,64.37,64.21,64.27,14996.0,61.8692,61.8884,61.7346,61.7922,14996.0
2024-07-12 10:35:00,64.28,64.33,64.22,64.28,9247.0,61.8019,61.8499,61.7442,61.8019,9247.0
2024-07-12 10:40:00,64.29,64.32,64.22,64.31,10869.0,61.8115,61.8403,61.7442,61.8307,10869.0
2024-07-12 10:45:00,64.3,64.36,64.28,64.34,6978.0,61.8211,61.8788,61.8019,61.8595,6978.0
2024-07-12 10:50:00,64.34,64.41,64.34,64.37,5015.0,61.8595,61.9268,61.8595,61.8884,5015.0
2024-07-12 10:55:00,64.38,64.42,64.36,64.37,8050.0,61.898,61.9365,61.8788,61.8884,8050.0
2024-07-12 11:00:00,64.38,64.38,64.34,64.36,6096.0,61.898,61.898,61.8595,61.8788,6096.0
2024-07-12 11:05:00,64.37,64.52,64.35,64.48,18241.0,61.8884,62.0326,61.8692,61.9941,18241.0
2024-07-12 11:10:00,64.44,64.44,64.37,64.38,3681.0,61.9557,61.9557,61.8884,61.898,3681.0
2024-07-12 11:15:00,64.38,64.44,64.36,64.43,9149.0,61.898,61.9557,61.8788,61.9461,9149.0
2024-07-12 11:20:00,64.44,64.45,64.4,64.43,4405.0,61.9557,61.9653,61.9172,61.9461,4405.0
2024-07-12 11:25:00,64.45,64.47,64.42,64.45,6404.0,61.9653,61.9845,61.9365,61.9653,6404.0
2024-07-12 11:30:00,64.44,64.44,64.34,64.37,7550.0,61.9557,61.9557,61.8595,61.8884,7550.0
2024-07-12 11:35:00,64.36,64.38,64.32,64.37,9097.0,61.8788,61.898,61.8403,61.8884,9097.0
2024-07-12 11:40:00,64.37,64.44,64.36,64.42,7674.0,61.8884,61.9557,61.8788,61.9365,7674.0
2024-07-12 11:45:00,64.42,64.52,64.42,64.51,5527.0,61.9365,62.0326,61.9365,62.023,5527.0
2024-07-12 11:50:00,64.51,64.52,64.45,64.45,8645.0,62.023,62.0326,61.9653,61.9653,8645.0
2024-07-12 11:55:00,64.46,64.51,64.45,64.5,10647.0,61.9749,62.023,61.9653,62.0134,10647.0
2024-07-12 12:00:00,64.48,64.51,64.42,64.44,8145.0,61.9941,62.023,61.9365,61.9557,8145.0
2024-07-12 12:05:00,64.44,64.44,64.4,64.42,4621.0,61.9557,61.9557,61.9172,61.9365,4621.0
2024-07-12 12:10:00,64.44,64.54,64.44,64.46,8041.0,61.9557,62.0518,61.9557,61.9749,8041.0
2024-07-12 12:15:00,64.46,64.48,64.45,64.45,4591.0,61.9749,61.9941,61.9653,61.9653,4591.0
2024-07-12 12:20:00,64.44,64.45,64.4,64.45,8723.0,61.9557,61.9653,61.9172,61.9653,8723.0
2024-07-12 12:25:00,64.44,64.48,64.41,64.47,11888.0,61.9557,61.9941,61.9268,61.9845,11888.0
2024-07-12 12:30:00,64.47,64.49,64.45,64.45,6004.0,61.9845,62.0038,61.9653,61.9653,6004.0
2024-07-12 12:35:00,64.44,64.44,64.39,64.41,6954.0,61.9557,61.9557,61.9076,61.9268,6954.0
2024-07-12 12:40:00,64.4,64.48,64.4,64.47,11248.0,61.9172,61.9941,61.9172,61.9845,11248.0
2024-07-12 12:45:00,64.47,64.57,64.44,64.57,13830.0,61.9845,62.0807,61.9557,62.0807,13830.0
2024-07-12 12:50:00,64.55,64.58,64.5,64.57,8416.0,62.0614,62.0903,62.0134,62.0807,8416.0
2024-07-12 12:55:00,64.57,64.61,64.56,64.58,3211.0,62.0807,62.1191,62.0711,62.0903,3211.0
2024-07-12 13:00:00,64.58,64.58,64.52,64.53,7871.0,62.0903,62.0903,62.0326,62.0422,7871.0
2024-07-12 13:05:00,64.53,64.57,64.52,64.56,8735.0,62.0422,62.0807,62.0326,62.0711,8735.0
2024-07-12 13:10:00,64.56,64.61,64.54,64.59,12511.0,62.0711,62.1191,62.0518,62.0999,12511.0
2024-07-12 13:15:00,64.6,64.62,64.57,64.6,10735.0,62.1095,62.1288,62.0807,62.1095,10735.0
2024-07-12 13:20:00,64.6,64.6,64.57,64.6,6312.0,62.1095,62.1095,62.0807,62.1095,6312.0
2024-07-12 13:25:00,64.59,64.62,64.57,64.6,10990.0,62.0999,62.1288,62.0807,62.1095,10990.0
2024-07-12 13:30:00,64.6,64.61,64.58,64.59,6741.0,62.1095,62.1191,62.0903,62.0999,6741.0
2024-07-12 13:35:00,64.58,64.58,64.47,64.47,7341.0,62.0903,62.0903,61.9845,61.9845,7341.0
2024-07-12 13:40:00,64.48,64.48,64.41,64.41,7764.0,61.9941,61.9941,61.9268,61.9268,7764.0
2024-07-12 13:45:00,64.42,64.43,64.39,64.42,11865.0,61.9365,61.9461,61.9076,61.9365,11865.0
2024-07-12 13:50:00,64.44,64.46,64.41,64.45,8361.0,61.9557,61.9749,61.9268,61.9653,8361.0
2024-07-12 13:55:00,64.45,64.5,64.45,64.45,11680.0,61.9653,62.0134,61.9653,61.9653,11680.0
2024-07-12 14:00:00,64.45,64.46,64.39,64.46,11838.0,61.9653,61.9749,61.9076,61.9749,11838.0
2024-07-12 14:05:00,64.47,64.49,64.46,64.48,5611.0,61.9845,62.0038,61.9749,61.9941,5611.0
2024-07-12 14:10:00,64.48,64.55,64.47,64.47,19611.0,61.9941,62.0614,61.9845,61.9845,19611.0
2024-07-12 14:15:00,64.48,64.49,64.44,64.49,15607.0,61.9941,62.0038,61.9557,62.0038,15607.0
2024-07-12 14:20:00,64.48,64.49,64.42,64.43,9753.0,61.9941,62.0038,61.9365,61.9461,9753.0
2024-07-12 14:25:00,64.42,64.44,64.39,64.43,12220.0,61.9365,61.9557,61.9076,61.9461,12220.0
2024-07-12 14:30:00,64.42,64.42,64.36,64.39,8839.0,61.9365,61.9365,61.8788,61.9076,8839.0
2024-07-12 14:35:00,64.39,64.4,64.36,64.36,9974.0,61.9076,61.9172,61.8788,61.8788,9974.0
2024-07-12 14:40:00,64.36,64.42,64.36,64.39,19347.0,61.8788,61.9365,61.8788,61.9076,19347.0
2024-07-12 14:45:00,64.39,64.4,64.37,64.37,5914.0,61.9076,61.9172,61.8884,61.8884,5914.0
2024-07-12 14:50:00,64.38,64.4,64.35,64.38,16106.0,61.898,61.9172,61.8692,61.898,16106.0
2024-07-12 14:55:00,64.38,64.49,64.38,64.45,21062.0,61.898,62.0038,61.898,61.9653,21062.0
2024-07-12 15:00:00,64.45,64.49,64.44,64.47,12381.0,61.9653,62.0038,61.9557,61.9845,12381.0
2024-07-12 15:05:00,64.48,64.51,64.45,64.5,10603.0,61.9941,62.023,61.9653,62.0134,10603.0
2024-07-12 15:10:00,64.5,64.52,64.48,64.5,12559.0,62.0134,62.0326,61.9941,62.0134,12559.0
2024-07-12 15:15:00,64.49,64.51,64.47,64.5,13197.0,62.0038,62.023,61.9845,62.0134,13197.0
2024-07-12 15:20:00,64.5,64.51,64.49,64.5,13052.0,62.0134,62.023,62.0038,62.0134,13052.0
2024-07-12 15:25:00,64.51,64.55,64.5,64.55,19255.0,62.023,62.0614,62.0134,62.0614,19255.0
2024-07-12 15:30:00,64.56,64.56,64.49,64.53,22478.0,62.0711,62.0711,62.0038,62.0422,22478.0
2024-07-12 15:35:00,64.52,64.52,64.48,64.5,29784.0,62.0326,62.0326,61.9941,62.0134,29784.0
2024-07-12 15:40:00,64.49,64.49,64.36,64.39,30257.0,62.0038,62.0038,61.8788,61.9076,30257.0
2024-07-12 15:45:00,64.4,64.45,64.36,64.45,33220.0,61.9172,61.9653,61.8788,61.9653,33220.0
2024-07-12 15:50:00,64.44,64.44,64.26,64.27,60738.0,61.9557,61.9557,61.7826,61.7922,60738.0
2024-07-12 15:55:00,64.26,64.29,64.18,64.29,213419.0,61.7826,61.8115,61.7057,61.8115,213419.0
2024-07-15 09:30:00,64.18,64.5,64.12,64.12,31828.0,61.7057,62.0134,61.648,61.648,31828.0
2024-07-15 09:35:00,64.18,64.26,64.06,64.07,12332.0,61.7057,61.7826,61.5903,61.6,12332.0
2024-07-15 09:40:00,64.02,64.02,63.7,63.86,20054.0,61.5519,61.5519,61.2442,61.3981,20054.0
2024-07-15 09:45:00,63.85,63.91,63.62,63.8,12045.0,61.3884,61.4461,61.1673,61.3404,12045.0
2024-07-15 09:50:00,63.82,63.9,63.78,63.88,3607.0,61.3596,61.4365,61.3211,61.4173,3607.0
2024-07-15 09:55:00,63.89,63.89,63.7,63.78,28407.0,61.4269,61.4269,61.2442,61.3211,28407.0
2024-07-15 10:00:00,63.75,63.8,63.64,63.67,26940.0,61.2923,61.3404,61.1865,61.2154,26940.0
2024-07-15 10:05:00,63.67,63.8,63.64,63.79,11424.0,61.2154,61.3404,61.1865,61.3307,11424.0
2024-07-15 10:10:00,63.8,63.86,63.58,63.64,18405.0,61.3404,61.3981,61.1288,61.1865,18405.0
2024-07-15 10:15:00,63.72,63.82,63.7,63.76,21672.0,61.2634,61.3596,61.2442,61.3019,21672.0
2024-07-15 10:20:00,63.77,63.81,63.62,63.68,15875.0,61.3115,61.35,61.1673,61.225,15875.0
2024-07-15 10:25:00,63.68,63.68,63.51,63.51,22518.0,61.225,61.225,61.0615,61.0615,22518.0
2024-07-15 10:30:00,63.52,63.62,63.49,63.62,20811.0,61.0712,61.1673,61.0423,61.1673,20811.0
2024-07-15 10:35:00,63.6,63.65,63.58,63.65,8847.0,61.1481,61.1961,61.1288,61.1961,8847.0
2024-07-15 10:40:00,63.63,63.7,63.55,63.67,6764.0,61.1769,61.2442,61.1,61.2154,6764.0
2024-07-15 10:45:00,63.7,63.84,63.66,63.79,9181.0,61.2442,61.3788,61.2058,61.3307,9181.0
2024-07-15 10:50:00,63.78,63.89,63.75,63.85,16519.0,61.3211,61.4269,61.2923,61.3884,16519.0
2024-07-15 10:55:00,63.86,63.88,63.8,63.82,13151.0,61.3981,61.4173,61.3404,61.3596,13151.0
2024-07-15 11:00:00,63.83,63.96,63.83,63.88,21589.0,61.3692,61.4942,61.3692,61.4173,21589.0
2024-07-15 11:05:00,63.89,63.9,63.86,63.88,7957.0,61.4269,61.4365,61.3981,61.4173,7957.0
2024-07-15 11:10:00,63.89,63.96,63.89,63.96,11473.0,61.4269,61.4942,61.4269,61.4942,11473.0
2024-07-15 11:15:00,63.96,63.96,63.74,63.74,12112.0,61.4942,61.4942,61.2827,61.2827,12112.0
2024-07-15 11:20:00,63.74,63.76,63.65,63.76,10308.0,61.2827,61.3019,61.1961,61.3019,10308.0
2024-07-15 11:25:00,63.76,63.83,63.75,63.8,6419.0,61.3019,61.3692,61.2923,61.3404,6419.0
2024-07-15 11:30:00,63.81,63.85,63.78,63.83,11696.0,61.35,61.3884,61.3211,61.3692,11696.0
2024-07-15 11:35:00,63.84,64.0,63.84,63.96,6683.0,61.3788,61.5327,61.3788,61.4942,6683.0
2024-07-15 11:40:00,63.95,64.04,63.92,64.02,4588.0,61.4846,61.5711,61.4557,61.5519,4588.0
2024-07-15 11:45:00,64.03,64.09,64.02,64.06,7736.0,61.5615,61.6192,61.5519,61.5903,7736.0
2024-07-15 11:50:00,64.05,64.05,64.01,64.02,15010.0,61.5807,61.5807,61.5423,61.5519,15010.0
2024-07-15 11:55:00,64.02,64.04,63.91,63.91,7095.0,61.5519,61.5711,61.4461,61.4461,7095.0
2024-07-15 12:00:00,63.91,63.96,63.85,63.86,22577.0,61.4461,61.4942,61.3884,61.3981,22577.0
2024-07-15 12:05:00,63.86,64.0,63.86,63.99,4461.0,61.3981,61.5327,61.3981,61.523,4461.0
2024-07-15 12:10:00,63.99,64.06,63.99,64.05,4855.0,61.523,61.5903,61.523,61.5807,4855.0
2024-07-15 12:15:00,64.07,64.13,64.04,64.13,11535.0,61.6,61.6576,61.5711,61.6576,11535.0
2024-07-15 12:20:00,64.14,64.15,64.06,64.07,14855.0,61.6673,61.6769,61.5903,61.6,14855.0
2024-07-15 12:25:00,64.09,64.09,64.03,64.04,7828.0,61.6192,61.6192,61.5615,61.5711,7828.0
2024-07-15 12:30:00,64.03,64.03,63.85,63.86,15160.0,61.5615,61.5615,61.3884,61.3981,15160.0
2024-07-15 12:35:00,63.87,63.93,63.87,63.87,8480.0,61.4077,61.4654,61.4077,61.4077,8480.0
2024-07-15 12:40:00,63.86,63.93,63.86,63.9,9534.0,61.3981,61.4654,61.3981,61.4365,9534.0
2024-07-15 12:45:00,63.9,63.91,63.84,63.87,11736.0,61.4365,61.4461,61.3788,61.4077,11736.0
2024-07-15 12:50:00,63.87,63.94,63.87,63.94,6698.0,61.4077,61.475,61.4077,61.475,6698.0
2024-07-15 12:55:00,63.94,63.95,63.89,63.89,14007.0,61.475,61.4846,61.4269,61.4269,14007.0
2024-07-15 13:00:00,63.89,63.89,63.85,63.85,9228.0,61.4269,61.4269,61.3884,61.3884,9228.0
2024-07-15 13:05:00,63.85,63.92,63.85,63.92,6702.0,61.3884,61.4557,61.3884,61.4557,6702.0
2024-07-15 13:10:00,63.93,64.01,63.93,64.01,8258.0,61.4654,61.5423,61.4654,61.5423,8258.0
2024-07-15 13:15:00,64.02,64.02,63.9,63.92,12575.0,61.5519,61.5519,61.4365,61.4557,12575.0
2024-07-15 13:20:00,63.93,63.93,63.89,63.9,7631.0,61.4654,61.4654,61.4269,61.4365,7631.0
2024-07-15 13:25:00,63.89,63.89,63.79,63.8,6277.0,61.4269,61.4269,61.3307,61.3404,6277.0
2024-07-15 13:30:00,63.79,63.85,63.78,63.78,11441.0,61.3307,61.3884,61.3211,61.3211,11441.0
2024-07-15 13:35:00,63.77,63.85,63.77,63.82,8638.0,61.3115,61.3884,61.3115,61.3596,8638.0
2024-07-15 13:40:00,63.81,63.85,63.8,63.82,8902.0,61.35,61.3884,61.3404,61.3596,8902.0
2024-07-15 13:45:00,63.81,63.84,63.73,63.73,20904.0,61.35,61.3788,61.2731,61.2731,20904.0
2024-07-15 13:50:00,63.73,63.82,63.73,63.82,9445.0,61.2731,61.3596,61.2731,61.3596,9445.0
2024-07-15 13:55:00,63.83,63.9,63.83,63.85,9388.0,61.3692,61.4365,61.3692,61.3884,9388.0
2024-07-15 14:00:00,63.86,63.86,63.75,63.77,8131.0,61.3981,61.3981,61.2923,61.3115,8131.0
2024-07-15 14:05:00,63.78,63.84,63.77,63.82,8250.0,61.3211,61.3788,61.3115,61.3596,8250.0
2024-07-15 14:10:00,63.84,63.85,63.81,63.84,13449.0,61.3788,61.3884,61.35,61.3788,13449.0
2024-07-15 14:15:00,63.84,63.86,63.76,63.83,31313.0,61.3788,61.3981,61.3019,61.3692,31313.0
2024-07-15 14:20:00,63.83,63.9,63.82,63.9,8814.0,61.3692,61.4365,61.3596,61.4365,8814.0
2024-07-15 14:25:00,63.91,63.93,63.84,63.88,11452.0,61.4461,61.4654,61.3788,61.4173,11452.0
2024-07-15 14:30:00,63.89,63.93,63.87,63.88,7609.0,61.4269,61.4654,61.4077,61.4173,7609.0
2024-07-15 14:35:00,63.88,63.88,63.81,63.83,10216.0,61.4173,61.4173,61.35,61.3692,10216.0
2024-07-15 14:40:00,63.83,63.91,63.82,63.87,11530.0,61.3692,61.4461,61.3596,61.4077,11530.0
2024-07-15 14:45:00,63.88,63.89,63.84,63.85,9302.0,61.4173,61.4269,61.3788,61.3884,9302.0
2024-07-15 14:50:00,63.86,63.98,63.85,63.91,36837.0,61.3981,61.5134,61.3884,61.4461,36837.0
2024-07-15 14:55:00,63.91,63.94,63.85,63.87,10129.0,61.4461,61.475,61.3884,61.4077,10129.0
2024-07-15 15:00:00,63.86,63.86,63.77,63.86,14293.0,61.3981,61.3981,61.3115,61.3981,14293.0
2024-07-15 15:05:00,63.85,63.85,63.79,63.84,6808.0,61.3884,61.3884,61.3307,61.3788,6808.0
2024-07-15 15:10:00,63.84,63.93,63.84,63.91,13094.0,61.3788,61.4654,61.3788,61.4461,13094.0
2024-07-15 15:15:00,63.91,63.91,63.84,63.84,9528.0,61.4461,61.4461,61.3788,61.3788,9528.0
2024-07-15 15:20:00,63.84,63.89,63.83,63.87,13929.0,61.3788,61.4269,61.3692,61.4077,13929.0
2024-07-15 15:25:00,63.87,63.9,63.82,63.87,11806.0,61.4077,61.4365,61.3596,61.4077,11806.0
2024-07-15 15:30:00,63.87,63.88,63.78,63.8,17788.0,61.4077,61.4173,61.3211,61.3404,17788.0
2024-07-15 15:35:00,63.81,63.91,63.8,63.8,18844.0,61.35,61.4461,61.3404,61.3404,18844.0
2024-07-15 15:40:00,63.8,63.8,63.72,63.72,13012.0,61.3404,61.3404,61.2634,61.2634,13012.0
2024-07-15 15:45:00,63.73,63.73,63.63,63.66,24024.0,61.2731,61.2731,61.1769,61.2058,24024.0
2024-07-15 15:50:00,63.65,63.66,63.56,63.62,83156.0,61.1961,61.2058,61.1096,61.1673,83156.0
2024-07-15 15:55:00,63.62,63.62,63.31,63.42,284197.0,61.1673,61.1673,60.8693,60.975,284197.0
2024-07-16 09:30:00,63.0,63.13,62.63,62.98,60498.0,60.5712,60.6962,60.2155,60.552,60498.0
2024-07-16 09:35:00,63.0,63.06,62.89,62.94,5295.0,60.5712,60.6289,60.4654,60.5135,5295.0
2024-07-16 09:40:00,62.9,63.35,62.89,63.32,16719.0,60.4751,60.9077,60.4654,60.8789,16719.0
2024-07-16 09:45:00,63.32,63.58,63.31,63.58,4781.0,60.8789,61.1288,60.8693,61.1288,4781.0
2024-07-16 09:50:00,63.53,63.57,63.38,63.39,6525.0,61.0808,61.1192,60.9366,60.9462,6525.0
2024-07-16 09:55:00,63.38,63.69,63.38,63.66,7020.0,60.9366,61.2346,60.9366,61.2058,7020.0
2024-07-16 10:00:00,63.67,63.93,63.6,63.89,31986.0,61.2154,61.4654,61.1481,61.4269,31986.0
2024-07-16 10:05:00,63.9,63.98,63.82,63.93,7869.0,61.4365,61.5134,61.3596,61.4654,7869.0
2024-07-16 10:10:00,63.96,63.97,63.87,63.96,10188.0,61.4942,61.5038,61.4077,61.4942,10188.0
2024-07-16 10:15:00,63.94,63.96,63.79,63.8,13607.0,61.475,61.4942,61.3307,61.3404,13607.0
2024-07-16 10:20:00,63.8,63.88,63.73,63.79,9138.0,61.3404,61.4173,61.2731,61.3307,9138.0
2024-07-16 10:25:00,63.77,63.78,63.63,63.67,6764.0,61.3115,61.3211,61.1769,61.2154,6764.0
2024-07-16 10:30:00,63.68,63.79,63.65,63.75,11903.0,61.225,61.3307,61.1961,61.2923,11903.0
2024-07-16 10:35:00,63.75,63.83,63.75,63.77,8641.0,61.2923,61.3692,61.2923,61.3115,8641.0
2024-07-16 10:40:00,63.77,63.8,63.67,63.71,9590.0,61.3115,61.3404,61.2154,61.2538,9590.0
2024-07-16 10:45:00,63.71,63.74,63.67,63.7,10572.0,61.2538,61.2827,61.2154,61.2442,10572.0
2024-07-16 10:50:00,63.71,63.92,63.7,63.87,20071.0,61.2538,61.4557,61.2442,61.4077,20071.0
2024-07-16 10:55:00,63.85,63.95,63.82,63.92,18867.0,61.3884,61.4846,61.3596,61.4557,18867.0
2024-07-16 11:00:00,63.92,63.98,63.86,63.94,28936.0,61.4557,61.5134,61.3981,61.475,28936.0
2024-07-16 11:05:00,63.98,64.07,63.97,63.99,16223.0,61.5134,61.6,61.5038,61.523,16223.0
2024-07-16 11:10:00,64.02,64.11,64.02,64.08,6526.0,61.5519,61.6384,61.5519,61.6096,6526.0
2024-07-16 11:15:00,64.08,64.17,64.08,64.17,14675.0,61.6096,61.6961,61.6096,61.6961,14675.0
2024-07-16 11:20:00,64.17,64.3,64.16,64.28,19660.0,61.6961,61.8211,61.6865,61.8019,19660.0
2024-07-16 11:25:00,64.29,64.3,64.19,64.2,8632.0,61.8115,61.8211,61.7153,61.7249,8632.0
2024-07-16 11:30:00,64.2,64.27,64.17,64.22,13232.0,61.7249,61.7922,61.6961,61.7442,13232.0
2024-07-16 11:35:00,64.25,64.27,64.2,64.21,60905.0,61.773,61.7922,61.7249,61.7346,60905.0
2024-07-16 11:40:00,64.2,64.21,64.16,64.17,6290.0,61.7249,61.7346,61.6865,61.6961,6290.0
2024-07-16 11:45:00,64.18,64.21,64.15,64.17,9841.0,61.7057,61.7346,61.6769,61.6961,9841.0
2024-07-16 11:50:00,64.17,64.21,64.15,64.16,6990.0,61.6961,61.7346,61.6769,61.6865,6990.0
2024-07-16 11:55:00,64.16,64.29,64.14,64.22,31970.0,61.6865,61.8115,61.6673,61.7442,31970.0
2024-07-16 12:00:00,64.22,64.22,64.16,64.18,10166.0,61.7442,61.7442,61.6865,61.7057,10166.0
2024-07-16 12:05:00,64.19,64.35,64.19,64.29,33850.0,61.7153,61.8692,61.7153,61.8115,33850.0
2024-07-16 12:10:00,64.28,64.34,64.28,64.31,4717.0,61.8019,61.8595,61.8019,61.8307,4717.0
2024-07-16 12:15:00,64.3,64.39,64.29,64.31,8379.0,61.8211,61.9076,61.8115,61.8307,8379.0
2024-07-16 12:20:00,64.31,64.42,64.3,64.42,6074.0,61.8307,61.9365,61.8211,61.9365,6074.0
2024-07-16 12:25:00,64.41,64.45,64.32,64.42,12932.0,61.9268,61.9653,61.8403,61.9365,12932.0
2024-07-16 12:30:00,64.4,64.45,64.35,64.36,6222.0,61.9172,61.9653,61.8692,61.8788,6222.0
2024-07-16 12:35:00,64.37,64.38,64.31,64.32,6635.0,61.8884,61.898,61.8307,61.8403,6635.0
2024-07-16 12:40:00,64.31,64.31,64.22,64.28,11148.0,61.8307,61.8307,61.7442,61.8019,11148.0
2024-07-16 12:45:00,64.26,64.29,64.23,64.26,6545.0,61.7826,61.8115,61.7538,61.7826,6545.0
2024-07-16 12:50:00,64.26,64.26,64.17,64.18,6968.0,61.7826,61.7826,61.6961,61.7057,6968.0
2024-07-16 12:55:00,64.2,64.23,64.16,64.22,8141.0,61.7249,61.7538,61.6865,61.7442,8141.0
2024-07-16 13:00:00,64.21,64.29,64.2,64.25,4538.0,61.7346,61.8115,61.7249,61.773,4538.0
2024-07-16 13:05:00,64.26,64.34,64.26,64.3,69111.0,61.7826,61.8595,61.7826,61.8211,69111.0
2024-07-16 13:10:00,64.32,64.35,64.24,64.25,7707.0,61.8403,61.8692,61.7634,61.773,7707.0
2024-07-16 13:15:00,64.24,64.24,64.19,64.19,5188.0,61.7634,61.7634,61.7153,61.7153,5188.0
2024-07-16 13:20:00,64.2,64.2,64.12,64.12,6099.0,61.7249,61.7249,61.648,61.648,6099.0
2024-07-16 13:25:00,64.12,64.19,64.09,64.19,8840.0,61.648,61.7153,61.6192,61.7153,8840.0
2024-07-16 13:30:00,64.18,64.26,64.16,64.24,8201.0,61.7057,61.7826,61.6865,61.7634,8201.0
2024-07-16 13:35:00,64.23,64.33,64.23,64.3,4371.0,61.7538,61.8499,61.7538,61.8211,4371.0
2024-07-16 13:40:00,64.3,64.35,64.29,64.34,6397.0,61.8211,61.8692,61.8115,61.8595,6397.0
2024-07-16 13:45:00,64.36,64.39,64.36,64.36,8860.0,61.8788,61.9076,61.8788,61.8788,8860.0
2024-07-16 13:50:00,64.36,64.42,64.33,64.42,12085.0,61.8788,61.9365,61.8499,61.9365,12085.0
2024-07-16 13:55:00,64.42,64.45,64.4,64.41,3681.0,61.9365,61.9653,61.9172,61.9268,3681.0
2024-07-16 14:00:00,64.42,64.43,64.39,64.4,6980.0,61.9365,61.9461,61.9076,61.9172,6980.0
2024-07-16 14:05:00,64.41,64.44,64.4,64.44,6077.0,61.9268,61.9557,61.9172,61.9557,6077.0
2024-07-16 14:10:00,64.44,64.52,64.43,64.49,17933.0,61.9557,62.0326,61.9461,62.0038,17933.0
2024-07-16 14:15:00,64.49,64.5,64.43,64.46,15841.0,62.0038,62.0134,61.9461,61.9749,15841.0
2024-07-16 14:20:00,64.45,64.51,64.43,64.47,11694.0,61.9653,62.023,61.9461,61.9845,11694.0
2024-07-16 14:25:00,64.46,64.47,64.43,64.44,6884.0,61.9749,61.9845,61.9461,61.9557,6884.0
2024-07-16 14:30:00,64.44,64.46,64.4,64.45,7473.0,61.9557,61.9749,61.9172,61.9653,7473.0
2024-07-16 14:35:00,64.45,64.46,64.42,64.44,9591.0,61.9653,61.9749,61.9365,61.9557,9591.0
2024-07-16 14:40:00,64.44,64.44,64.39,64.41,8891.0,61.9557,61.9557,61.9076,61.9268,8891.0
2024-07-16 14:45:00,64.41,64.41,64.36,64.39,6800.0,61.9268,61.9268,61.8788,61.9076,6800.0
2024-07-16 14:50:00,64.39,64.44,64.37,64.44,8034.0,61.9076,61.9557,61.8884,61.9557,8034.0
2024-07-16 14:55:00,64.45,64.48,64.43,64.46,8124.0,61.9653,61.9941,61.9461,61.9749,8124.0
2024-07-16 15:00:00,64.45,64.51,64.44,64.51,9315.0,61.9653,62.023,61.9557,62.023,9315.0
2024-07-16 15:05:00,64.5,64.5,64.47,64.48,8097.0,62.0134,62.0134,61.9845,61.9941,8097.0
2024-07-16 15:10:00,64.48,64.49,64.46,64.48,12069.0,61.9941,62.0038,61.9749,61.9941,12069.0
2024-07-16 15:15:00,64.48,64.49,64.43,64.46,16138.0,61.9941,62.0038,61.9461,61.9749,16138.0
2024-07-16 15:20:00,64.47,64.52,64.46,64.48,21532.0,61.9845,62.0326,61.9749,61.9941,21532.0
2024-07-16 15:25:00,64.48,64.53,64.45,64.5,20150.0,61.9941,62.0422,61.9653,62.0134,20150.0
2024-07-16 15:30:00,64.5,64.58,64.49,64.56,22277.0,62.0134,62.0903,62.0038,62.0711,22277.0
2024-07-16 15:35:00,64.56,64.62,64.54,64.6,15529.0,62.0711,62.1288,62.0518,62.1095,15529.0
2024-07-16 15:40:00,64.59,64.64,64.58,64.62,22702.0,62.0999,62.148,62.0903,62.1288,22702.0
2024-07-16 15:45:00,64.62,64.66,64.57,64.62,24670.0,62.1288,62.1672,62.0807,62.1288,24670.0
2024-07-16 15:50:00,64.63,64.68,64.6,64.61,39134.0,62.1384,62.1864,62.1095,62.1191,39134.0
2024-07-16 15:55:00,64.61,64.65,64.54,64.58,124365.0,62.1191,62.1576,62.0518,62.0903,124365.0
2024-07-17 09:30:00,64.73,65.2,64.72,65.16,66213.0,62.2345,62.6864,62.2249,62.6479,66213.0
2024-07-17 09:35:00,65.2,65.4,65.05,65.37,22215.0,62.6864,62.8787,62.5422,62.8498,22215.0
2024-07-17 09:40:00,65.29,65.4,65.13,65.19,13090.0,62.7729,62.8787,62.6191,62.6768,13090.0
2024-07-17 09:45:00,65.24,65.38,65.22,65.36,34283.0,62.7248,62.8595,62.7056,62.8402,34283.0
2024-07-17 09:50:00,65.36,65.38,65.23,65.24,24945.0,62.8402,62.8595,62.7152,62.7248,24945.0
2024-07-17 09:55:00,65.23,65.25,65.12,65.2,17842.0,62.7152,62.7345,62.6095,62.6864,17842.0
2024-07-17 10:00:00,65.19,65.43,65.11,65.43,72706.0,62.6768,62.9075,62.5999,62.9075,72706.0
2024-07-17 10:05:00,65.42,65.44,65.32,65.37,14422.0,62.8979,62.9171,62.8018,62.8498,14422.0
2024-07-17 10:10:00,65.34,65.58,65.34,65.58,27154.0,62.821,63.0517,62.821,63.0517,27154.0
2024-07-17 10:15:00,65.54,65.58,65.44,65.48,28450.0,63.0133,63.0517,62.9171,62.9556,28450.0
2024-07-17 10:20:00,65.48,65.69,65.46,65.57,19366.0,62.9556,63.1575,62.9364,63.0421,19366.0
2024-07-17 10:25:00,65.54,65.68,65.45,65.49,10849.0,63.0133,63.1479,62.9268,62.9652,10849.0
2024-07-17 10:30:00,65.49,65.49,65.3,65.32,18265.0,62.9652,62.9652,62.7825,62.8018,18265.0
2024-07-17 10:35:00,65.3,65.32,65.19,65.21,18607.0,62.7825,62.8018,62.6768,62.696,18607.0
2024-07-17 10:40:00,65.19,65.2,65.12,65.12,11438.0,62.6768,62.6864,62.6095,62.6095,11438.0
2024-07-17 10:45:00,65.14,65.21,65.1,65.21,22191.0,62.6287,62.696,62.5902,62.696,22191.0
2024-07-17 10:50:00,65.2,65.35,65.17,65.34,10443.0,62.6864,62.8306,62.6575,62.821,10443.0
2024-07-17 10:55:00,65.32,65.43,65.3,65.33,17531.0,62.8018,62.9075,62.7825,62.8114,17531.0
2024-07-17 11:00:00,65.34,65.36,65.2,65.23,12839.0,62.821,62.8402,62.6864,62.7152,12839.0
2024-07-17 11:05:00,65.26,65.37,65.25,65.34,12141.0,62.7441,62.8498,62.7345,62.821,12141.0
2024-07-17 11:10:00,65.34,65.42,65.33,65.42,7326.0,62.821,62.8979,62.8114,62.8979,7326.0
2024-07-17 11:15:00,65.43,65.45,65.36,65.4,10515.0,62.9075,62.9268,62.8402,62.8787,10515.0
2024-07-17 11:20:00,65.4,65.49,65.4,65.44,11857.0,62.8787,62.9652,62.8787,62.9171,11857.0
2024-07-17 11:25:00,65.45,65.54,65.44,65.53,13996.0,62.9268,63.0133,62.9171,63.0037,13996.0
2024-07-17 11:30:00,65.51,65.52,65.37,65.37,13226.0,62.9844,62.9941,62.8498,62.8498,13226.0
2024-07-17 11:35:00,65.38,65.42,65.34,65.39,11580.0,62.8595,62.8979,62.821,62.8691,11580.0
2024-07-17 11:40:00,65.39,65.48,65.39,65.44,10327.0,62.8691,62.9556,62.8691,62.9171,10327.0
2024-07-17 11:45:00,65.44,65.47,65.4,65.47,11677.0,62.9171,62.946,62.8787,62.946,11677.0
2024-07-17 11:50:00,65.47,65.49,65.38,65.39,7353.0,62.946,62.9652,62.8595,62.8691,7353.0
2024-07-17 11:55:00,65.39,65.46,65.39,65.45,3722.0,62.8691,62.9364,62.8691,62.9268,3722.0
2024-07-17 12:00:00,65.46,65.48,65.4,65.4,7885.0,62.9364,62.9556,62.8787,62.8787,7885.0
2024-07-17 12:05:00,65.39,65.39,65.34,65.36,12833.0,62.8691,62.8691,62.821,62.8402,12833.0
2024-07-17 12:10:00,65.36,65.39,65.35,65.35,21151.0,62.8402,62.8691,62.8306,62.8306,21151.0
2024-07-17 12:15:00,65.35,65.35,65.26,65.27,9556.0,62.8306,62.8306,62.7441,62.7537,9556.0
2024-07-17 12:20:00,65.27,65.31,65.22,65.3,18213.0,62.7537,62.7922,62.7056,62.7825,18213.0
2024-07-17 12:25:00,65.29,65.31,65.24,65.24,18374.0,62.7729,62.7922,62.7248,62.7248,18374.0
2024-07-17 12:30:00,65.24,65.24,65.2,65.2,7978.0,62.7248,62.7248,62.6864,62.6864,7978.0
2024-07-17 12:35:00,65.2,65.28,65.17,65.27,13193.0,62.6864,62.7633,62.6575,62.7537,13193.0
2024-07-17 12:40:00,65.25,65.3,65.24,65.28,24757.0,62.7345,62.7825,62.7248,62.7633,24757.0
2024-07-17 12:45:00,65.29,65.38,65.26,65.33,29144.0,62.7729,62.8595,62.7441,62.8114,29144.0
2024-07-17 12:50:00,65.33,65.35,65.28,65.29,16465.0,62.8114,62.8306,62.7633,62.7729,16465.0
2024-07-17 12:55:00,65.29,65.31,65.25,65.28,13531.0,62.7729,62.7922,62.7345,62.7633,13531.0
2024-07-17 13:00:00,65.27,65.3,65.23,65.27,12524.0,62.7537,62.7825,62.7152,62.7537,12524.0
2024-07-17 13:05:00,65.26,65.3,65.25,65.3,10340.0,62.7441,62.7825,62.7345,62.7825,10340.0
2024-07-17 13:10:00,65.29,65.38,65.25,65.34,9985.0,62.7729,62.8595,62.7345,62.821,9985.0
2024-07-17 13:15:00,65.34,65.35,65.3,65.31,5779.0,62.821,62.8306,62.7825,62.7922,5779.0
2024-07-17 13:20:00,65.31,65.32,65.27,65.31,10142.0,62.7922,62.8018,62.7537,62.7922,10142.0
2024-07-17 13:25:00,65.31,65.4,65.31,65.37,8348.0,62.7922,62.8787,62.7922,62.8498,8348.0
2024-07-17 13:30:00,65.38,65.39,65.27,65.27,7013.0,62.8595,62.8691,62.7537,62.7537,7013.0
2024-07-17 13:35:00,65.27,65.3,65.25,65.3,9263.0,62.7537,62.7825,62.7345,62.7825,9263.0
2024-07-17 13:40:00,65.31,65.39,65.29,65.39,7779.0,62.7922,62.8691,62.7729,62.8691,7779.0
2024-07-17 13:45:00,65.39,65.46,65.39,65.42,5978.0,62.8691,62.9364,62.8691,62.8979,5978.0
2024-07-17 13:50:00,65.42,65.44,65.41,65.42,6559.0,62.8979,62.9171,62.8883,62.8979,6559.0
2024-07-17 13:55:00,65.43,65.46,65.38,65.45,7480.0,62.9075,62.9364,62.8595,62.9268,7480.0
2024-07-17 14:00:00,65.45,65.46,65.39,65.39,7905.0,62.9268,62.9364,62.8691,62.8691,7905.0
2024-07-17 14:05:00,65.38,65.48,65.38,65.47,6705.0,62.8595,62.9556,62.8595,62.946,6705.0
2024-07-17 14:10:00,65.47,65.48,65.43,65.47,7633.0,62.946,62.9556,62.9075,62.946,7633.0
2024-07-17 14:15:00,65.47,65.48,65.42,65.47,10651.0,62.946,62.9556,62.8979,62.946,10651.0
2024-07-17 14:20:00,65.47,65.49,65.43,65.45,7676.0,62.946,62.9652,62.9075,62.9268,7676.0
2024-07-17 14:25:00,65.46,65.47,65.41,65.45,12752.0,62.9364,62.946,62.8883,62.9268,12752.0
2024-07-17 14:30:00,65.44,65.45,65.41,65.44,10712.0,62.9171,62.9268,62.8883,62.9171,10712.0
2024-07-17 14:35:00,65.45,65.46,65.36,65.43,15575.0,62.9268,62.9364,62.8402,62.9075,15575.0
2024-07-17 14:40:00,65.44,65.47,65.44,65.45,6355.0,62.9171,62.946,62.9171,62.9268,6355.0
2024-07-17 14:45:00,65.46,65.52,65.44,65.51,13963.0,62.9364,62.9941,62.9171,62.9844,13963.0
2024-07-17 14:50:00,65.51,65.55,65.5,65.55,7478.0,62.9844,63.0229,62.9748,63.0229,7478.0
2024-07-17 14:55:00,65.55,65.56,65.5,65.51,15001.0,63.0229,63.0325,62.9748,62.9844,15001.0
2024-07-17 15:00:00,65.5,65.56,65.5,65.52,10800.0,62.9748,63.0325,62.9748,62.9941,10800.0
2024-07-17 15:05:00,65.51,65.53,65.49,65.5,10492.0,62.9844,63.0037,62.9652,62.9748,10492.0
2024-07-17 15:10:00,65.49,65.56,65.47,65.55,11451.0,62.9652,63.0325,62.946,63.0229,11451.0
2024-07-17 15:15:00,65.54,65.56,65.51,65.52,16272.0,63.0133,63.0325,62.9844,62.9941,16272.0
2024-07-17 15:20:00,65.52,65.55,65.5,65.5,14929.0,62.9941,63.0229,62.9748,62.9748,14929.0
2024-07-17 15:25:00,65.49,65.51,65.48,65.49,17303.0,62.9652,62.9844,62.9556,62.9652,17303.0
2024-07-17 15:30:00,65.5,65.58,65.49,65.57,33853.0,62.9748,63.0517,62.9652,63.0421,33853.0
2024-07-17 15:35:00,65.57,65.59,65.52,65.56,22928.0,63.0421,63.0614,62.9941,63.0325,22928.0
2024-07-17 15:40:00,65.57,65.6,65.56,65.56,22627.0,63.0421,63.071,63.0325,63.0325,22627.0
2024-07-17 15:45:00,65.56,65.56,65.42,65.49,33373.0,63.0325,63.0325,62.8979,62.9652,33373.0
2024-07-17 15:50:00,65.51,65.68,65.5,65.67,45553.0,62.9844,63.1479,62.9748,63.1383,45553.0
2024-07-17 15:55:00,65.68,65.79,65.66,65.73,187035.0,63.1479,63.2536,63.1287,63.196,187035.0
2024-07-18 09:30:00,65.28,65.34,65.05,65.19,34399.0,62.7633,62.821,62.5422,62.6768,34399.0
2024-07-18 09:35:00,65.13,65.59,65.13,65.58,3513.0,62.6191,63.0614,62.6191,63.0517,3513.0
2024-07-18 09:40:00,65.59,65.61,65.5,65.56,3902.0,63.0614,63.0806,62.9748,63.0325,3902.0
2024-07-18 09:45:00,65.61,65.67,65.49,65.64,9191.0,63.0806,63.1383,62.9652,63.1094,9191.0
2024-07-18 09:50:00,65.65,65.86,65.62,65.86,6849.0,63.119,63.3209,63.0902,63.3209,6849.0
2024-07-18 09:55:00,65.86,65.96,65.73,65.96,9943.0,63.3209,63.4171,63.196,63.4171,9943.0
2024-07-18 10:00:00,65.93,66.08,65.88,65.88,24201.0,63.3882,63.5325,63.3402,63.3402,24201.0
2024-07-18 10:05:00,65.86,65.91,65.72,65.79,8015.0,63.3209,63.369,63.1863,63.2536,8015.0
2024-07-18 10:10:00,65.76,65.76,65.64,65.71,8593.0,63.2248,63.2248,63.1094,63.1767,8593.0
2024-07-18 10:15:00,65.73,65.81,65.7,65.78,6458.0,63.196,63.2729,63.1671,63.244,6458.0
2024-07-18 10:20:00,65.81,65.81,65.68,65.71,6093.0,63.2729,63.2729,63.1479,63.1767,6093.0
2024-07-18 10:25:00,65.74,65.76,65.68,65.75,7259.0,63.2056,63.2248,63.1479,63.2152,7259.0
2024-07-18 10:30:00,65.73,65.8,65.71,65.72,20124.0,63.196,63.2633,63.1767,63.1863,20124.0
2024-07-18 10:35:00,65.73,65.75,65.69,65.7,8032.0,63.196,63.2152,63.1575,63.1671,8032.0
2024-07-18 10:40:00,65.66,65.74,65.62,65.69,4789.0,63.1287,63.2056,63.0902,63.1575,4789.0
2024-07-18 10:45:00,65.69,65.78,65.6,65.6,10882.0,63.1575,63.244,63.071,63.071,10882.0
2024-07-18 10:50:00,65.61,65.61,65.52,65.52,7306.0,63.0806,63.0806,62.9941,62.9941,7306.0
2024-07-18 10:55:00,65.53,65.53,65.45,65.49,5441.0,63.0037,63.0037,62.9268,62.9652,5441.0
2024-07-18 11:00:00,65.5,65.63,65.49,65.6,5693.0,62.9748,63.0998,62.9652,63.071,5693.0
2024-07-18 11:05:00,65.61,65.66,65.59,65.6,6456.0,63.0806,63.1287,63.0614,63.071,6456.0
2024-07-18 11:10:00,65.6,65.61,65.49,65.52,11567.0,63.071,63.0806,62.9652,62.9941,11567.0
2024-07-18 11:15:00,65.52,65.57,65.45,65.49,8701.0,62.9941,63.0421,62.9268,62.9652,8701.0
2024-07-18 11:20:00,65.5,65.62,65.47,65.54,12524.0,62.9748,63.0902,62.946,63.0133,12524.0
2024-07-18 11:25:00,65.51,65.57,65.49,65.53,5533.0,62.9844,63.0421,62.9652,63.0037,5533.0
2024-07-18 11:30:00,65.52,65.6,65.47,65.51,8184.0,62.9941,63.071,62.946,62.9844,8184.0
2024-07-18 11:35:00,65.52,65.55,65.45,65.5,5991.0,62.9941,63.0229,62.9268,62.9748,5991.0
2024-07-18 11:40:00,65.49,65.57,65.4,65.41,22958.0,62.9652,63.0421,62.8787,62.8883,22958.0
2024-07-18 11:45:00,65.4,65.43,65.35,65.35,18704.0,62.8787,62.9075,62.8306,62.8306,18704.0
2024-07-18 11:50:00,65.36,65.4,65.35,65.35,8349.0,62.8402,62.8787,62.8306,62.8306,8349.0
2024-07-18 11:55:00,65.35,65.43,65.33,65.41,7909.0,62.8306,62.9075,62.8114,62.8883,7909.0
2024-07-18 12:00:00,65.43,65.52,65.43,65.5,6478.0,62.9075,62.9941,62.9075,62.9748,6478.0
2024-07-18 12:05:00,65.47,65.5,65.44,65.49,6028.0,62.946,62.9748,62.9171,62.9652,6028.0
2024-07-18 12:10:00,65.49,65.5,65.34,65.35,8126.0,62.9652,62.9748,62.821,62.8306,8126.0
2024-07-18 12:15:00,65.35,65.36,65.32,65.34,5074.0,62.8306,62.8402,62.8018,62.821,5074.0
2024-07-18 12:20:00,65.35,65.42,65.35,65.36,5946.0,62.8306,62.8979,62.8306,62.8402,5946.0
2024-07-18 12:25:00,65.34,65.41,65.34,65.38,5157.0,62.821,62.8883,62.821,62.8595,5157.0
2024-07-18 12:30:00,65.39,65.42,65.29,65.29,14040.0,62.8691,62.8979,62.7729,62.7729,14040.0
2024-07-18 12:35:00,65.3,65.3,65.2,65.21,5176.0,62.7825,62.7825,62.6864,62.696,5176.0
2024-07-18 12:40:00,65.2,65.21,65.15,65.18,7077.0,62.6864,62.696,62.6383,62.6672,7077.0
2024-07-18 12:45:00,65.21,65.27,65.21,65.25,4115.0,62.696,62.7537,62.696,62.7345,4115.0
2024-07-18 12:50:00,65.23,65.28,65.23,65.27,4522.0,62.7152,62.7633,62.7152,62.7537,4522.0
2024-07-18 12:55:00,65.28,65.33,65.28,65.32,5847.0,62.7633,62.8114,62.7633,62.8018,5847.0
2024-07-18 13:00:00,65.32,65.33,65.28,65.28,8074.0,62.8018,62.8114,62.7633,62.7633,8074.0
2024-07-18 13:05:00,65.3,65.32,65.27,65.28,2304.0,62.7825,62.8018,62.7537,62.7633,2304.0
2024-07-18 13:10:00,65.27,65.3,65.25,65.28,4803.0,62.7537,62.7825,62.7345,62.7633,4803.0
2024-07-18 13:15:00,65.27,65.28,65.23,65.23,8684.0,62.7537,62.7633,62.7152,62.7152,8684.0
2024-07-18 13:20:00,65.23,65.24,65.21,65.23,9394.0,62.7152,62.7248,62.696,62.7152,9394.0
2024-07-18 13:25:00,65.23,65.25,65.21,65.23,11112.0,62.7152,62.7345,62.696,62.7152,11112.0
2024-07-18 13:30:00,65.22,65.27,65.21,65.27,3288.0,62.7056,62.7537,62.696,62.7537,3288.0
2024-07-18 13:35:00,65.28,65.31,65.28,65.31,5444.0,62.7633,62.7922,62.7633,62.7922,5444.0
2024-07-18 13:40:00,65.29,65.3,65.27,65.28,3155.0,62.7729,62.7825,62.7537,62.7633,3155.0
2024-07-18 13:45:00,65.28,65.29,65.25,65.27,7198.0,62.7633,62.7729,62.7345,62.7537,7198.0
2024-07-18 13:50:00,65.26,65.26,65.16,65.17,2395.0,62.7441,62.7441,62.6479,62.6575,2395.0
2024-07-18 13:55:00,65.16,65.2,65.14,65.2,4449.0,62.6479,62.6864,62.6287,62.6864,4449.0
2024-07-18 14:00:00,65.19,65.19,65.11,65.13,12016.0,62.6768,62.6768,62.5999,62.6191,12016.0
2024-07-18 14:05:00,65.13,65.14,64.95,64.96,22958.0,62.6191,62.6287,62.446,62.4556,22958.0
2024-07-18 14:10:00,64.95,65.0,64.95,64.98,5743.0,62.446,62.4941,62.446,62.4749,5743.0
2024-07-18 14:15:00,64.96,64.96,64.84,64.85,5138.0,62.4556,62.4556,62.3403,62.3499,5138.0
2024-07-18 14:20:00,64.85,64.85,64.82,64.85,5915.0,62.3499,62.3499,62.321,62.3499,5915.0
2024-07-18 14:25:00,64.85,64.92,64.85,64.89,5545.0,62.3499,62.4172,62.3499,62.3883,5545.0
2024-07-18 14:30:00,64.87,64.93,64.86,64.89,7973.0,62.3691,62.4268,62.3595,62.3883,7973.0
2024-07-18 14:35:00,64.88,64.89,64.85,64.86,7137.0,62.3787,62.3883,62.3499,62.3595,7137.0
2024-07-18 14:40:00,64.86,64.86,64.8,64.81,4300.0,62.3595,62.3595,62.3018,62.3114,4300.0
2024-07-18 14:45:00,64.81,64.84,64.77,64.77,7165.0,62.3114,62.3403,62.273,62.273,7165.0
2024-07-18 14:50:00,64.76,64.76,64.66,64.67,11730.0,62.2634,62.2634,62.1672,62.1768,11730.0
2024-07-18 14:55:00,64.67,64.75,64.67,64.73,9094.0,62.1768,62.2537,62.1768,62.2345,9094.0
2024-07-18 15:00:00,64.74,64.78,64.73,64.75,9566.0,62.2441,62.2826,62.2345,62.2537,9566.0
2024-07-18 15:05:00,64.74,64.77,64.72,64.74,6521.0,62.2441,62.273,62.2249,62.2441,6521.0
2024-07-18 15:10:00,64.74,64.74,64.66,64.73,13556.0,62.2441,62.2441,62.1672,62.2345,13556.0
2024-07-18 15:15:00,64.73,64.77,64.7,64.73,14789.0,62.2345,62.273,62.2057,62.2345,14789.0
2024-07-18 15:20:00,64.73,64.74,64.67,64.68,10290.0,62.2345,62.2441,62.1768,62.1864,10290.0
2024-07-18 15:25:00,64.68,64.79,64.66,64.76,13097.0,62.1864,62.2922,62.1672,62.2634,13097.0
2024-07-18 15:30:00,64.76,64.83,64.71,64.8,18796.0,62.2634,62.3307,62.2153,62.3018,18796.0
2024-07-18 15:35:00,64.81,64.85,64.79,64.79,20267.0,62.3114,62.3499,62.2922,62.2922,20267.0
2024-07-18 15:40:00,64.8,64.82,64.72,64.73,20598.0,62.3018,62.321,62.2249,62.2345,20598.0
2024-07-18 15:45:00,64.75,64.76,64.72,64.76,21239.0,62.2537,62.2634,62.2249,62.2634,21239.0
2024-07-18 15:50:00,64.75,64.89,64.74,64.74,57910.0,62.2537,62.3883,62.2441,62.2441,57910.0
2024-07-18 15:55:00,64.73,64.91,64.72,64.78,155328.0,62.2345,62.4076,62.2249,62.2826,155328.0
2024-07-19 09:30:00,64.91,64.92,64.11,64.11,149330.0,62.4076,62.4172,61.6384,61.6384,149330.0
2024-07-19 09:35:00,64.11,64.27,63.94,64.19,34206.0,61.6384,61.7922,61.475,61.7153,34206.0
2024-07-19 09:40:00,64.16,64.34,64.04,64.19,22832.0,61.6865,61.8595,61.5711,61.7153,22832.0
2024-07-19 09:45:00,64.15,64.28,64.07,64.07,19167.0,61.6769,61.8019,61.6,61.6,19167.0
2024-07-19 09:50:00,64.05,64.05,63.78,63.87,11178.0,61.5807,61.5807,61.3211,61.4077,11178.0
2024-07-19 09:55:00,63.86,63.96,63.8,63.96,7882.0,61.3981,61.4942,61.3404,61.4942,7882.0
2024-07-19 10:00:00,63.98,64.22,63.98,64.09,8573.0,61.5134,61.7442,61.5134,61.6192,8573.0
2024-07-19 10:05:00,64.05,64.05,63.68,63.78,13259.0,61.5807,61.5807,61.225,61.3211,13259.0
2024-07-19 10:10:00,63.78,63.91,63.75,63.81,15333.0,61.3211,61.4461,61.2923,61.35,15333.0
2024-07-19 10:15:00,63.8,63.84,63.71,63.79,10661.0,61.3404,61.3788,61.2538,61.3307,10661.0
2024-07-19 10:20:00,63.79,63.8,63.69,63.7,6311.0,61.3307,61.3404,61.2346,61.2442,6311.0
2024-07-19 10:25:00,63.68,63.68,63.53,63.64,14010.0,61.225,61.225,61.0808,61.1865,14010.0
2024-07-19 10:30:00,63.6,63.75,63.56,63.74,6414.0,61.1481,61.2923,61.1096,61.2827,6414.0
2024-07-19 10:35:00,63.73,63.73,63.66,63.7,6926.0,61.2731,61.2731,61.2058,61.2442,6926.0
2024-07-19 10:40:00,63.7,63.86,63.69,63.82,19268.0,61.2442,61.3981,61.2346,61.3596,19268.0
2024-07-19 10:45:00,63.82,63.86,63.77,63.82,10762.0,61.3596,61.3981,61.3115,61.3596,10762.0
2024-07-19 10:50:00,63.83,63.83,63.74,63.75,11741.0,61.3692,61.3692,61.2827,61.2923,11741.0
2024-07-19 10:55:00,63.75,63.77,63.68,63.72,7782.0,61.2923,61.3115,61.225,61.2634,7782.0
2024-07-19 11:00:00,63.72,63.83,63.7,63.77,11400.0,61.2634,61.3692,61.2442,61.3115,11400.0
2024-07-19 11:05:00,63.77,63.89,63.73,63.89,10388.0,61.3115,61.4269,61.2731,61.4269,10388.0
2024-07-19 11:10:00,63.9,63.91,63.85,63.86,4815.0,61.4365,61.4461,61.3884,61.3981,4815.0
2024-07-19 11:15:00,63.84,63.97,63.82,63.96,6707.0,61.3788,61.5038,61.3596,61.4942,6707.0
2024-07-19 11:20:00,63.96,64.03,63.94,63.94,12501.0,61.4942,61.5615,61.475,61.475,12501.0
2024-07-19 11:25:00,63.94,63.97,63.88,63.89,9933.0,61.475,61.5038,61.4173,61.4269,9933.0
2024-07-19 11:30:00,63.9,63.97,63.86,63.93,18499.0,61.4365,61.5038,61.3981,61.4654,18499.0
2024-07-19 11:35:00,63.92,64.0,63.91,63.96,11262.0,61.4557,61.5327,61.4461,61.4942,11262.0
2024-07-19 11:40:00,63.96,64.02,63.96,63.97,8508.0,61.4942,61.5519,61.4942,61.5038,8508.0
2024-07-19 11:45:00,63.96,64.04,63.89,64.02,11774.0,61.4942,61.5711,61.4269,61.5519,11774.0
2024-07-19 11:50:00,64.01,64.05,63.98,63.98,13460.0,61.5423,61.5807,61.5134,61.5134,13460.0
2024-07-19 11:55:00,63.98,64.05,63.87,64.05,15634.0,61.5134,61.5807,61.4077,61.5807,15634.0
2024-07-19 12:00:00,64.06,64.15,64.04,64.14,17780.0,61.5903,61.6769,61.5711,61.6673,17780.0
2024-07-19 12:05:00,64.14,64.18,64.11,64.12,24462.0,61.6673,61.7057,61.6384,61.648,24462.0
2024-07-19 12:10:00,64.13,64.16,63.99,64.05,12523.0,61.6576,61.6865,61.523,61.5807,12523.0
2024-07-19 12:15:00,64.06,64.15,64.06,64.06,9597.0,61.5903,61.6769,61.5903,61.5903,9597.0
2024-07-19 12:20:00,64.07,64.07,63.93,63.93,8928.0,61.6,61.6,61.4654,61.4654,8928.0
2024-07-19 12:25:00,63.93,63.95,63.92,63.94,7988.0,61.4654,61.4846,61.4557,61.475,7988.0
2024-07-19 12:30:00,63.93,63.93,63.86,63.88,6619.0,61.4654,61.4654,61.3981,61.4173,6619.0
2024-07-19 12:35:00,63.88,63.99,63.87,63.99,9403.0,61.4173,61.523,61.4077,61.523,9403.0
2024-07-19 12:40:00,63.99,64.01,63.94,63.94,7307.0,61.523,61.5423,61.475,61.475,7307.0
2024-07-19 12:45:00,63.93,63.97,63.89,63.96,9689.0,61.4654,61.5038,61.4269,61.4942,9689.0
2024-07-19 12:50:00,63.96,63.99,63.94,63.94,12202.0,61.4942,61.523,61.475,61.475,12202.0
2024-07-19 12:55:00,63.94,63.99,63.94,63.96,7250.0,61.475,61.523,61.475,61.4942,7250.0
2024-07-19 13:00:00,63.95,63.96,63.85,63.87,10482.0,61.4846,61.4942,61.3884,61.4077,10482.0
2024-07-19 13:05:00,63.87,63.92,63.82,63.9,8711.0,61.4077,61.4557,61.3596,61.4365,8711.0
2024-07-19 13:10:00,63.89,63.99,63.89,63.99,24717.0,61.4269,61.523,61.4269,61.523,24717.0
2024-07-19 13:15:00,63.99,64.13,63.99,64.13,6734.0,61.523,61.6576,61.523,61.6576,6734.0
2024-07-19 13:20:00,64.13,64.18,64.09,64.09,8663.0,61.6576,61.7057,61.6192,61.6192,8663.0
2024-07-19 13:25:00,64.11,64.17,64.09,64.09,7722.0,61.6384,61.6961,61.6192,61.6192,7722.0
2024-07-19 13:30:00,64.11,64.13,64.09,64.1,8096.0,61.6384,61.6576,61.6192,61.6288,8096.0
2024-07-19 13:35:00,64.09,64.17,64.09,64.15,11907.0,61.6192,61.6961,61.6192,61.6769,11907.0
2024-07-19 13:40:00,64.14,64.18,64.1,64.14,10495.0,61.6673,61.7057,61.6288,61.6673,10495.0
2024-07-19 13:45:00,64.14,64.22,64.14,64.21,8927.0,61.6673,61.7442,61.6673,61.7346,8927.0
2024-07-19 13:50:00,64.19,64.24,64.17,64.23,6313.0,61.7153,61.7634,61.6961,61.7538,6313.0
2024-07-19 13:55:00,64.26,64.3,64.26,64.3,3263.0,61.7826,61.8211,61.7826,61.8211,3263.0
2024-07-19 14:00:00,64.29,64.29,64.21,64.22,10052.0,61.8115,61.8115,61.7346,61.7442,10052.0
2024-07-19 14:05:00,64.23,64.23,64.12,64.12,7730.0,61.7538,61.7538,61.648,61.648,7730.0
2024-07-19 14:10:00,64.11,64.14,64.07,64.13,9443.0,61.6384,61.6673,61.6,61.6576,9443.0
2024-07-19 14:15:00,64.13,64.2,64.12,64.2,10471.0,61.6576,61.7249,61.648,61.7249,10471.0
2024-07-19 14:20:00,64.2,64.2,64.05,64.06,20124.0,61.7249,61.7249,61.5807,61.5903,20124.0
2024-07-19 14:25:00,64.06,64.08,64.03,64.03,10698.0,61.5903,61.6096,61.5615,61.5615,10698.0
2024-07-19 14:30:00,64.03,64.06,64.01,64.06,10037.0,61.5615,61.5903,61.5423,61.5903,10037.0
2024-07-19 14:35:00,64.06,64.08,63.99,64.04,22568.0,61.5903,61.6096,61.523,61.5711,22568.0
2024-07-19 14:40:00,64.03,64.07,64.0,64.01,8271.0,61.5615,61.6,61.5327,61.5423,8271.0
2024-07-19 14:45:00,64.02,64.04,63.99,64.03,6731.0,61.5519,61.5711,61.523,61.5615,6731.0
2024-07-19 14:50:00,64.04,64.05,64.01,64.05,7975.0,61.5711,61.5807,61.5423,61.5807,7975.0
2024-07-19 14:55:00,64.05,64.06,64.03,64.05,7335.0,61.5807,61.5903,61.5615,61.5807,7335.0
2024-07-19 15:00:00,64.05,64.13,64.05,64.13,12006.0,61.5807,61.6576,61.5807,61.6576,12006.0
2024-07-19 15:05:00,64.13,64.14,64.09,64.13,6027.0,61.6576,61.6673,61.6192,61.6576,6027.0
2024-07-19 15:10:00,64.13,64.16,64.12,64.14,9564.0,61.6576,61.6865,61.648,61.6673,9564.0
2024-07-19 15:15:00,64.14,64.14,64.07,64.07,15210.0,61.6673,61.6673,61.6,61.6,15210.0
2024-07-19 15:20:00,64.09,64.12,64.08,64.08,10167.0,61.6192,61.648,61.6096,61.6096,10167.0
2024-07-19 15:25:00,64.08,64.08,63.98,63.99,9885.0,61.6096,61.6096,61.5134,61.523,9885.0
2024-07-19 15:30:00,63.98,64.1,63.98,64.05,15417.0,61.5134,61.6288,61.5134,61.5807,15417.0
2024-07-19 15:35:00,64.06,64.09,64.0,64.01,18598.0,61.5903,61.6192,61.5327,61.5423,18598.0
2024-07-19 15:40:00,64.01,64.04,64.01,64.02,13881.0,61.5423,61.5711,61.5423,61.5519,13881.0
2024-07-19 15:45:00,64.02,64.05,63.98,64.03,41430.0,61.5519,61.5807,61.5134,61.5615,41430.0
2024-07-19 15:50:00,64.02,64.08,63.92,63.92,48663.0,61.5519,61.6096,61.4557,61.4557,48663.0
2024-07-19 15:55:00,63.91,64.21,63.9,64.18,254328.0,61.4461,61.7346,61.4365,61.7057,254328.0
2024-07-22 09:30:00,64.39,64.39,64.01,64.19,30390.0,61.9076,61.9076,61.5423,61.7153,30390.0
2024-07-22 09:35:00,64.17,64.21,63.84,63.98,9509.0,61.6961,61.7346,61.3788,61.5134,9509.0
2024-07-22 09:40:00,64.04,64.21,63.99,63.99,8731.0,61.5711,61.7346,61.523,61.523,8731.0
2024-07-22 09:45:00,63.97,63.97,63.76,63.84,14098.0,61.5038,61.5038,61.3019,61.3788,14098.0
2024-07-22 09:50:00,63.85,63.85,63.71,63.72,10660.0,61.3884,61.3884,61.2538,61.2634,10660.0
2024-07-22 09:55:00,63.71,63.77,63.45,63.45,12161.0,61.2538,61.3115,61.0039,61.0039,12161.0
2024-07-22 10:00:00,63.44,63.61,63.4,63.56,15900.0,60.9942,61.1577,60.9558,61.1096,15900.0
2024-07-22 10:05:00,63.56,63.56,63.45,63.55,7451.0,61.1096,61.1096,61.0039,61.1,7451.0
2024-07-22 10:10:00,63.59,63.65,63.53,63.56,8309.0,61.1385,61.1961,61.0808,61.1096,8309.0
2024-07-22 10:15:00,63.55,63.56,63.45,63.54,12619.0,61.1,61.1096,61.0039,61.0904,12619.0
2024-07-22 10:20:00,63.55,63.82,63.55,63.8,7951.0,61.1,61.3596,61.1,61.3404,7951.0
2024-07-22 10:25:00,63.79,63.84,63.69,63.73,11547.0,61.3307,61.3788,61.2346,61.2731,11547.0
2024-07-22 10:30:00,63.71,63.85,63.7,63.81,4854.0,61.2538,61.3884,61.2442,61.35,4854.0
2024-07-22 10:35:00,63.8,63.91,63.79,63.88,2791.0,61.3404,61.4461,61.3307,61.4173,2791.0
2024-07-22 10:40:00,63.88,63.93,63.84,63.91,6363.0,61.4173,61.4654,61.3788,61.4461,6363.0
2024-07-22 10:45:00,63.92,63.92,63.8,63.86,10075.0,61.4557,61.4557,61.3404,61.3981,10075.0
2024-07-22 10:50:00,63.85,63.87,63.82,63.85,4814.0,61.3884,61.4077,61.3596,61.3884,4814.0
2024-07-22 10:55:00,63.85,63.98,63.85,63.97,5528.0,61.3884,61.5134,61.3884,61.5038,5528.0
2024-07-22 11:00:00,63.97,64.02,63.93,64.01,7566.0,61.5038,61.5519,61.4654,61.5423,7566.0
2024-07-22 11:05:00,64.0,64.06,63.99,64.06,3985.0,61.5327,61.5903,61.523,61.5903,3985.0
2024-07-22 11:10:00,64.07,64.16,64.05,64.16,7201.0,61.6,61.6865,61.5807,61.6865,7201.0
2024-07-22 11:15:00,64.17,64.23,64.16,64.2,6173.0,61.6961,61.7538,61.6865,61.7249,6173.0
2024-07-22 11:20:00,64.19,64.22,64.07,64.19,17504.0,61.7153,61.7442,61.6,61.7153,17504.0
2024-07-22 11:25:00,64.21,64.27,64.2,64.24,5135.0,61.7346,61.7922,61.7249,61.7634,5135.0
2024-07-22 11:30:00,64.21,64.26,64.21,64.23,2890.0,61.7346,61.7826,61.7346,61.7538,2890.0
2024-07-22 11:35:00,64.23,64.23,64.14,64.16,8773.0,61.7538,61.7538,61.6673,61.6865,8773.0
2024-07-22 11:40:00,64.17,64.27,64.14,64.27,8183.0,61.6961,61.7922,61.6673,61.7922,8183.0
2024-07-22 11:45:00,64.25,64.27,64.23,64.26,2900.0,61.773,61.7922,61.7538,61.7826,2900.0
2024-07-22 11:50:00,64.25,64.3,64.22,64.25,4199.0,61.773,61.8211,61.7442,61.773,4199.0
2024-07-22 11:55:00,64.25,64.27,64.21,64.22,3424.0,61.773,61.7922,61.7346,61.7442,3424.0
2024-07-22 12:00:00,64.23,64.24,64.18,64.18,2296.0,61.7538,61.7634,61.7057,61.7057,2296.0
2024-07-22 12:05:00,64.18,64.21,64.17,64.21,5336.0,61.7057,61.7346,61.6961,61.7346,5336.0
2024-07-22 12:10:00,64.22,64.23,64.15,64.17,2176.0,61.7442,61.7538,61.6769,61.6961,2176.0
2024-07-22 12:15:00,64.15,64.21,64.15,64.21,9210.0,61.6769,61.7346,61.6769,61.7346,9210.0
2024-07-22 12:20:00,64.2,64.2,64.09,64.13,16861.0,61.7249,61.7249,61.6192,61.6576,16861.0
2024-07-22 12:25:00,64.11,64.13,64.08,64.09,1931.0,61.6384,61.6576,61.6096,61.6192,1931.0
2024-07-22 12:30:00,64.09,64.09,63.98,64.0,2617.0,61.6192,61.6192,61.5134,61.5327,2617.0
2024-07-22 12:35:00,64.0,64.03,64.0,64.02,4135.0,61.5327,61.5615,61.5327,61.5519,4135.0
2024-07-22 12:40:00,64.01,64.03,63.99,64.03,6112.0,61.5423,61.5615,61.523,61.5615,6112.0
2024-07-22 12:45:00,64.01,64.02,63.99,64.0,7578.0,61.5423,61.5519,61.523,61.5327,7578.0
2024-07-22 12:50:00,64.0,64.07,64.0,64.05,7320.0,61.5327,61.6,61.5327,61.5807,7320.0
2024-07-22 12:55:00,64.06,64.08,64.04,64.07,3538.0,61.5903,61.6096,61.5711,61.6,3538.0
2024-07-22 13:00:00,64.08,64.14,64.07,64.11,4233.0,61.6096,61.6673,61.6,61.6384,4233.0
2024-07-22 13:05:00,64.1,64.19,64.1,64.12,8650.0,61.6288,61.7153,61.6288,61.648,8650.0
2024-07-22 13:10:00,64.12,64.13,64.03,64.12,3952.0,61.648,61.6576,61.5615,61.648,3952.0
2024-07-22 13:15:00,64.14,64.25,64.14,64.21,5717.0,61.6673,61.773,61.6673,61.7346,5717.0
2024-07-22 13:20:00,64.24,64.26,64.19,64.24,6392.0,61.7634,61.7826,61.7153,61.7634,6392.0
2024-07-22 13:25:00,64.23,64.28,64.23,64.27,2404.0,61.7538,61.8019,61.7538,61.7922,2404.0
2024-07-22 13:30:00,64.27,64.33,64.26,64.32,4105.0,61.7922,61.8499,61.7826,61.8403,4105.0
2024-07-22 13:35:00,64.31,64.33,64.23,64.24,16802.0,61.8307,61.8499,61.7538,61.7634,16802.0
2024-07-22 13:40:00,64.26,64.27,64.19,64.2,2871.0,61.7826,61.7922,61.7153,61.7249,2871.0
2024-07-22 13:45:00,64.2,64.2,64.18,64.19,2332.0,61.7249,61.7249,61.7057,61.7153,2332.0
2024-07-22 13:50:00,64.17,64.19,64.16,64.19,3061.0,61.6961,61.7153,61.6865,61.7153,3061.0
2024-07-22 13:55:00,64.19,64.19,64.14,64.15,3629.0,61.7153,61.7153,61.6673,61.6769,3629.0
2024-07-22 14:00:00,64.14,64.14,63.96,63.97,16027.0,61.6673,61.6673,61.4942,61.5038,16027.0
2024-07-22 14:05:00,63.96,64.0,63.94,63.95,6958.0,61.4942,61.5327,61.475,61.4846,6958.0
2024-07-22 14:10:00,63.95,63.95,63.92,63.94,3205.0,61.4846,61.4846,61.4557,61.475,3205.0
2024-07-22 14:15:00,63.95,63.95,63.9,63.91,3976.0,61.4846,61.4846,61.4365,61.4461,3976.0
2024-07-22 14:20:00,63.91,63.95,63.91,63.95,4713.0,61.4461,61.4846,61.4461,61.4846,4713.0
2024-07-22 14:25:00,63.96,63.98,63.95,63.95,4930.0,61.4942,61.5134,61.4846,61.4846,4930.0
2024-07-22 14:30:00,63.94,63.96,63.93,63.94,6775.0,61.475,61.4942,61.4654,61.475,6775.0
2024-07-22 14:35:00,63.93,64.02,63.91,64.02,4379.0,61.4654,61.5519,61.4461,61.5519,4379.0
2024-07-22 14:40:00,64.03,64.06,64.0,64.05,4382.0,61.5615,61.5903,61.5327,61.5807,4382.0
2024-07-22 14:45:00,64.06,64.06,63.99,63.99,4764.0,61.5903,61.5903,61.523,61.523,4764.0
2024-07-22 14:50:00,63.99,64.1,63.99,64.09,4556.0,61.523,61.6288,61.523,61.6192,4556.0
2024-07-22 14:55:00,64.09,64.1,64.08,64.09,6872.0,61.6192,61.6288,61.6096,61.6192,6872.0
2024-07-22 15:00:00,64.08,64.1,64.01,64.1,7264.0,61.6096,61.6288,61.5423,61.6288,7264.0
2024-07-22 15:05:00,64.09,64.1,64.07,64.09,3885.0,61.6192,61.6288,61.6,61.6192,3885.0
2024-07-22 15:10:00,64.09,64.19,64.09,64.18,9115.0,61.6192,61.7153,61.6192,61.7057,9115.0
2024-07-22 15:15:00,64.17,64.2,64.15,64.16,9956.0,61.6961,61.7249,61.6769,61.6865,9956.0
2024-07-22 15:20:00,64.16,64.19,64.16,64.17,4987.0,61.6865,61.7153,61.6865,61.6961,4987.0
2024-07-22 15:25:00,64.17,64.27,64.17,64.21,12541.0,61.6961,61.7922,61.6961,61.7346,12541.0
2024-07-22 15:30:00,64.21,64.22,64.19,64.21,7464.0,61.7346,61.7442,61.7153,61.7346,7464.0
2024-07-22 15:35:00,64.2,64.24,64.18,64.24,16304.0,61.7249,61.7634,61.7057,61.7634,16304.0
2024-07-22 15:40:00,64.23,64.24,64.14,64.14,11499.0,61.7538,61.7634,61.6673,61.6673,11499.0
2024-07-22 15:45:00,64.13,64.14,64.07,64.08,16526.0,61.6576,61.6673,61.6,61.6096,16526.0
2024-07-22 15:50:00,64.07,64.19,64.04,64.1,38580.0,61.6,61.7153,61.5711,61.6288,38580.0
2024-07-22 15:55:00,64.11,64.17,64.06,64.14,93959.0,61.6384,61.6961,61.5903,61.6673,93959.0
2024-07-23 09:30:00,63.81,63.99,63.6,63.63,23802.0,61.35,61.523,61.1481,61.1769,23802.0
2024-07-23 09:35:00,63.52,63.76,63.52,63.68,8039.0,61.0712,61.3019,61.0712,61.225,8039.0
2024-07-23 09:40:00,63.68,63.75,63.39,63.39,12009.0,61.225,61.2923,60.9462,60.9462,12009.0
2024-07-23 09:45:00,63.39,63.61,63.27,63.61,20269.0,60.9462,61.1577,60.8308,61.1577,20269.0
2024-07-23 09:50:00,63.57,63.57,63.41,63.47,9589.0,61.1192,61.1192,60.9654,61.0231,9589.0
2024-07-23 09:55:00,63.45,63.45,63.34,63.35,4970.0,61.0039,61.0039,60.8981,60.9077,4970.0
2024-07-23 10:00:00,63.34,63.54,63.18,63.54,8648.0,60.8981,61.0904,60.7443,61.0904,8648.0
2024-07-23 10:05:00,63.52,63.52,63.33,63.4,8226.0,61.0712,61.0712,60.8885,60.9558,8226.0
2024-07-23 10:10:00,63.4,63.4,63.24,63.33,5936.0,60.9558,60.9558,60.802,60.8885,5936.0
2024-07-23 10:15:00,63.3,63.38,63.26,63.33,5900.0,60.8596,60.9366,60.8212,60.8885,5900.0
2024-07-23 10:20:00,63.32,63.34,63.27,63.3,7266.0,60.8789,60.8981,60.8308,60.8596,7266.0
2024-07-23 10:25:00,63.31,63.36,63.29,63.36,11492.0,60.8693,60.9173,60.85,60.9173,11492.0
2024-07-23 10:30:00,63.36,63.5,63.36,63.42,7259.0,60.9173,61.0519,60.9173,60.975,7259.0
2024-07-23 10:35:00,63.42,63.42,63.33,63.38,7379.0,60.975,60.975,60.8885,60.9366,7379.0
2024-07-23 10:40:00,63.36,63.36,63.25,63.25,10691.0,60.9173,60.9173,60.8116,60.8116,10691.0
2024-07-23 10:45:00,63.25,63.26,63.15,63.15,9655.0,60.8116,60.8212,60.7154,60.7154,9655.0
2024-07-23 10:50:00,63.15,63.17,62.96,63.0,16738.0,60.7154,60.7347,60.5327,60.5712,16738.0
2024-07-23 10:55:00,63.0,63.15,63.0,63.15,6824.0,60.5712,60.7154,60.5712,60.7154,6824.0
2024-07-23 11:00:00,63.18,63.18,63.11,63.12,8343.0,60.7443,60.7443,60.677,60.6866,8343.0
2024-07-23 11:05:00,63.12,63.15,63.07,63.15,4527.0,60.6866,60.7154,60.6385,60.7154,4527.0
2024-07-23 11:10:00,63.14,63.17,63.08,63.08,8156.0,60.7058,60.7347,60.6481,60.6481,8156.0
2024-07-23 11:15:00,63.1,63.1,63.02,63.03,6222.0,60.6674,60.6674,60.5904,60.6,6222.0
2024-07-23 11:20:00,63.04,63.08,62.98,63.01,13038.0,60.6097,60.6481,60.552,60.5808,13038.0
2024-07-23 11:25:00,63.01,63.04,62.96,63.02,16423.0,60.5808,60.6097,60.5327,60.5904,16423.0
2024-07-23 11:30:00,63.02,63.08,63.01,63.08,5959.0,60.5904,60.6481,60.5808,60.6481,5959.0
2024-07-23 11:35:00,63.07,63.11,62.97,63.11,6257.0,60.6385,60.677,60.5424,60.677,6257.0
2024-07-23 11:40:00,63.15,63.18,63.12,63.17,5831.0,60.7154,60.7443,60.6866,60.7347,5831.0
2024-07-23 11:45:00,63.17,63.17,62.95,62.95,8345.0,60.7347,60.7347,60.5231,60.5231,8345.0
2024-07-23 11:50:00,62.93,62.96,62.91,62.96,5463.0,60.5039,60.5327,60.4847,60.5327,5463.0
2024-07-23 11:55:00,62.98,62.99,62.93,62.96,6869.0,60.552,60.5616,60.5039,60.5327,6869.0
2024-07-23 12:00:00,62.96,63.0,62.96,62.97,6495.0,60.5327,60.5712,60.5327,60.5424,6495.0
2024-07-23 12:05:00,62.97,62.98,62.85,62.87,7254.0,60.5424,60.552,60.427,60.4462,7254.0
2024-07-23 12:10:00,62.85,62.89,62.78,62.89,8032.0,60.427,60.4654,60.3597,60.4654,8032.0
2024-07-23 12:15:00,62.9,62.9,62.82,62.82,5689.0,60.4751,60.4751,60.3981,60.3981,5689.0
2024-07-23 12:20:00,62.82,62.88,62.82,62.82,5486.0,60.3981,60.4558,60.3981,60.3981,5486.0
2024-07-23 12:25:00,62.82,62.87,62.75,62.75,11209.0,60.3981,60.4462,60.3308,60.3308,11209.0
2024-07-23 12:30:00,62.74,62.79,62.71,62.72,7743.0,60.3212,60.3693,60.2924,60.302,7743.0
2024-07-23 12:35:00,62.73,62.76,62.59,62.62,11134.0,60.3116,60.3405,60.177,60.2059,11134.0
2024-07-23 12:40:00,62.61,62.64,62.58,62.63,9969.0,60.1962,60.2251,60.1674,60.2155,9969.0
2024-07-23 12:45:00,62.63,62.66,62.55,62.58,20550.0,60.2155,60.2443,60.1386,60.1674,20550.0
2024-07-23 12:50:00,62.58,62.58,62.42,62.53,24702.0,60.1674,60.1674,60.0136,60.1193,24702.0
2024-07-23 12:55:00,62.58,62.63,62.49,62.52,6145.0,60.1674,60.2155,60.0809,60.1097,6145.0
2024-07-23 13:00:00,62.53,62.6,62.48,62.6,6201.0,60.1193,60.1866,60.0713,60.1866,6201.0
2024-07-23 13:05:00,62.6,62.72,62.59,62.69,5751.0,60.1866,60.302,60.177,60.2732,5751.0
2024-07-23 13:10:00,62.7,62.78,62.69,62.74,5756.0,60.2828,60.3597,60.2732,60.3212,5756.0
2024-07-23 13:15:00,62.74,62.78,62.72,62.73,10112.0,60.3212,60.3597,60.302,60.3116,10112.0
2024-07-23 13:20:00,62.73,62.75,62.69,62.69,20851.0,60.3116,60.3308,60.2732,60.2732,20851.0
2024-07-23 13:25:00,62.68,62.73,62.67,62.73,5368.0,60.2635,60.3116,60.2539,60.3116,5368.0
2024-07-23 13:30:00,62.73,62.74,62.7,62.71,3761.0,60.3116,60.3212,60.2828,60.2924,3761.0
2024-07-23 13:35:00,62.74,62.77,62.71,62.72,6119.0,60.3212,60.3501,60.2924,60.302,6119.0
2024-07-23 13:40:00,62.71,62.75,62.71,62.75,4185.0,60.2924,60.3308,60.2924,60.3308,4185.0
2024-07-23 13:45:00,62.74,62.75,62.67,62.72,12804.0,60.3212,60.3308,60.2539,60.302,12804.0
2024-07-23 13:50:00,62.72,62.73,62.7,62.7,5197.0,60.302,60.3116,60.2828,60.2828,5197.0
2024-07-23 13:55:00,62.71,62.78,62.71,62.76,2784.0,60.2924,60.3597,60.2924,60.3405,2784.0
2024-07-23 14:00:00,62.78,62.79,62.74,62.79,3640.0,60.3597,60.3693,60.3212,60.3693,3640.0
2024-07-23 14:05:00,62.78,62.81,62.74,62.74,6401.0,60.3597,60.3885,60.3212,60.3212,6401.0
2024-07-23 14:10:00,62.73,62.74,62.7,62.72,5560.0,60.3116,60.3212,60.2828,60.302,5560.0
2024-07-23 14:15:00,62.72,62.72,62.67,62.71,6933.0,60.302,60.302,60.2539,60.2924,6933.0
2024-07-23 14:20:00,62.71,62.72,62.67,62.69,5731.0,60.2924,60.302,60.2539,60.2732,5731.0
2024-07-23 14:25:00,62.69,62.73,62.67,62.7,7128.0,60.2732,60.3116,60.2539,60.2828,7128.0
2024-07-23 14:30:00,62.71,62.76,62.7,62.74,3012.0,60.2924,60.3405,60.2828,60.3212,3012.0
2024-07-23 14:35:00,62.75,62.76,62.71,62.72,6363.0,60.3308,60.3405,60.2924,60.302,6363.0
2024-07-23 14:40:00,62.72,62.78,62.7,62.78,5844.0,60.302,60.3597,60.2828,60.3597,5844.0
2024-07-23 14:45:00,62.78,62.86,62.76,62.76,6591.0,60.3597,60.4366,60.3405,60.3405,6591.0
2024-07-23 14:50:00,62.75,62.75,62.71,62.73,7962.0,60.3308,60.3308,60.2924,60.3116,7962.0
2024-07-23 14:55:00,62.72,62.75,62.71,62.73,7423.0,60.302,60.3308,60.2924,60.3116,7423.0
2024-07-23 15:00:00,62.73,62.73,62.68,62.7,3443.0,60.3116,60.3116,60.2635,60.2828,3443.0
2024-07-23 15:05:00,62.7,62.8,62.69,62.77,17068.0,60.2828,60.3789,60.2732,60.3501,17068.0
2024-07-23 15:10:00,62.78,62.81,62.77,62.81,6144.0,60.3597,60.3885,60.3501,60.3885,6144.0
2024-07-23 15:15:00,62.81,62.81,62.73,62.75,7886.0,60.3885,60.3885,60.3116,60.3308,7886.0
2024-07-23 15:20:00,62.74,62.79,62.72,62.79,5579.0,60.3212,60.3693,60.302,60.3693,5579.0
2024-07-23 15:25:00,62.79,62.82,62.77,62.81,17965.0,60.3693,60.3981,60.3501,60.3885,17965.0
2024-07-23 15:30:00,62.8,62.8,62.68,62.73,40090.0,60.3789,60.3789,60.2635,60.3116,40090.0
2024-07-23 15:35:00,62.74,62.74,62.56,62.56,30083.0,60.3212,60.3212,60.1482,60.1482,30083.0
2024-07-23 15:40:00,62.55,62.55,62.41,62.47,42557.0,60.1386,60.1386,60.004,60.0616,42557.0
2024-07-23 15:45:00,62.48,62.49,62.41,62.45,30899.0,60.0713,60.0809,60.004,60.0424,30899.0
2024-07-23 15:50:00,62.45,62.49,62.22,62.22,71312.0,60.0424,60.0809,59.8213,59.8213,71312.0
2024-07-23 15:55:00,62.23,62.32,62.19,62.24,205469.0,59.8309,59.9174,59.7924,59.8405,205469.0
2024-07-24 09:30:00,62.17,62.63,62.15,62.49,39432.0,59.7732,60.2155,59.754,60.0809,39432.0
2024-07-24 09:35:00,62.52,62.94,62.52,62.94,7481.0,60.1097,60.5135,60.1097,60.5135,7481.0
2024-07-24 09:40:00,62.92,63.04,62.79,62.93,8942.0,60.4943,60.6097,60.3693,60.5039,8942.0
2024-07-24 09:45:00,62.95,62.95,62.43,62.51,27361.0,60.5231,60.5231,60.0232,60.1001,27361.0
2024-07-24 09:50:00,62.51,62.54,62.24,62.25,8011.0,60.1001,60.1289,59.8405,59.8501,8011.0
2024-07-24 09:55:00,62.21,62.27,62.13,62.21,9613.0,59.8117,59.8693,59.7347,59.8117,9613.0
2024-07-24 10:00:00,62.21,62.28,62.13,62.24,14967.0,59.8117,59.879,59.7347,59.8405,14967.0
2024-07-24 10:05:00,62.25,62.33,62.17,62.17,9513.0,59.8501,59.927,59.7732,59.7732,9513.0
2024-07-24 10:10:00,62.13,62.13,61.97,61.97,17868.0,59.7347,59.7347,59.5809,59.5809,17868.0
2024-07-24 10:15:00,61.97,62.04,61.93,61.98,36889.0,59.5809,59.6482,59.5425,59.5905,36889.0
2024-07-24 10:20:00,61.98,62.01,61.93,61.99,10959.0,59.5905,59.6194,59.5425,59.6001,10959.0
2024-07-24 10:25:00,62.0,62.1,61.99,62.0,11045.0,59.6098,59.7059,59.6001,59.6098,11045.0
2024-07-24 10:30:00,62.02,62.1,61.9,61.94,14924.0,59.629,59.7059,59.5136,59.5521,14924.0
2024-07-24 10:35:00,61.92,62.0,61.91,61.97,4422.0,59.5328,59.6098,59.5232,59.5809,4422.0
2024-07-24 10:40:00,61.97,62.13,61.93,61.97,13815.0,59.5809,59.7347,59.5425,59.5809,13815.0
2024-07-24 10:45:00,61.98,62.08,61.96,62.05,13372.0,59.5905,59.6867,59.5713,59.6578,13372.0
2024-07-24 10:50:00,62.04,62.18,62.03,62.11,5716.0,59.6482,59.7828,59.6386,59.7155,5716.0
2024-07-24 10:55:00,62.12,62.12,61.91,61.91,11724.0,59.7251,59.7251,59.5232,59.5232,11724.0
2024-07-24 11:00:00,61.93,61.94,61.9,61.91,4231.0,59.5425,59.5521,59.5136,59.5232,4231.0
2024-07-24 11:05:00,61.89,62.04,61.88,62.04,16093.0,59.504,59.6482,59.4944,59.6482,16093.0
2024-07-24 11:10:00,62.04,62.12,62.03,62.12,4327.0,59.6482,59.7251,59.6386,59.7251,4327.0
2024-07-24 11:15:00,62.13,62.21,62.11,62.11,4394.0,59.7347,59.8117,59.7155,59.7155,4394.0
2024-07-24 11:20:00,62.1,62.14,62.05,62.11,5294.0,59.7059,59.7444,59.6578,59.7155,5294.0
2024-07-24 11:25:00,62.13,62.22,62.12,62.2,6916.0,59.7347,59.8213,59.7251,59.802,6916.0
2024-07-24 11:30:00,62.19,62.3,62.19,62.3,4248.0,59.7924,59.8982,59.7924,59.8982,4248.0
2024-07-24 11:35:00,62.3,62.38,62.23,62.37,14662.0,59.8982,59.9751,59.8309,59.9655,14662.0
2024-07-24 11:40:00,62.38,62.48,62.38,62.47,6865.0,59.9751,60.0713,59.9751,60.0616,6865.0
2024-07-24 11:45:00,62.46,62.5,62.43,62.5,2780.0,60.052,60.0905,60.0232,60.0905,2780.0
2024-07-24 11:50:00,62.52,62.57,62.43,62.43,6105.0,60.1097,60.1578,60.0232,60.0232,6105.0
2024-07-24 11:55:00,62.42,62.51,62.41,62.48,6809.0,60.0136,60.1001,60.004,60.0713,6809.0
2024-07-24 12:00:00,62.51,62.62,62.49,62.54,10477.0,60.1001,60.2059,60.0809,60.1289,10477.0
2024-07-24 12:05:00,62.53,62.58,62.5,62.5,7148.0,60.1193,60.1674,60.0905,60.0905,7148.0
2024-07-24 12:10:00,62.51,62.59,62.51,62.57,8286.0,60.1001,60.177,60.1001,60.1578,8286.0
2024-07-24 12:15:00,62.56,62.61,62.52,62.53,8229.0,60.1482,60.1962,60.1097,60.1193,8229.0
2024-07-24 12:20:00,62.52,62.58,62.5,62.52,6515.0,60.1097,60.1674,60.0905,60.1097,6515.0
2024-07-24 12:25:00,62.54,62.56,62.48,62.51,2964.0,60.1289,60.1482,60.0713,60.1001,2964.0
2024-07-24 12:30:00,62.52,62.53,62.49,62.5,6441.0,60.1097,60.1193,60.0809,60.0905,6441.0
2024-07-24 12:35:00,62.49,62.53,62.47,62.53,5496.0,60.0809,60.1193,60.0616,60.1193,5496.0
2024-07-24 12:40:00,62.53,62.55,62.45,62.47,5974.0,60.1193,60.1386,60.0424,60.0616,5974.0
2024-07-24 12:45:00,62.46,62.49,62.46,62.49,3349.0,60.052,60.0809,60.052,60.0809,3349.0
2024-07-24 12:50:00,62.49,62.49,62.42,62.42,3206.0,60.0809,60.0809,60.0136,60.0136,3206.0
2024-07-24 12:55:00,62.42,62.44,62.41,62.43,6404.0,60.0136,60.0328,60.004,60.0232,6404.0
2024-07-24 13:00:00,62.45,62.52,62.45,62.52,5658.0,60.0424,60.1097,60.0424,60.1097,5658.0
2024-07-24 13:05:00,62.52,62.56,62.49,62.52,7057.0,60.1097,60.1482,60.0809,60.1097,7057.0
2024-07-24 13:10:00,62.52,62.53,62.44,62.45,11319.0,60.1097,60.1193,60.0328,60.0424,11319.0
2024-07-24 13:15:00,62.47,62.5,62.44,62.44,5527.0,60.0616,60.0905,60.0328,60.0328,5527.0
2024-07-24 13:20:00,62.44,62.53,62.39,62.52,11637.0,60.0328,60.1193,59.9847,60.1097,11637.0
2024-07-24 13:25:00,62.51,62.51,62.47,62.47,5109.0,60.1001,60.1001,60.0616,60.0616,5109.0
2024-07-24 13:30:00,62.46,62.48,62.43,62.48,4050.0,60.052,60.0713,60.0232,60.0713,4050.0
2024-07-24 13:35:00,62.5,62.51,62.45,62.46,4967.0,60.0905,60.1001,60.0424,60.052,4967.0
2024-07-24 13:40:00,62.46,62.46,62.42,62.42,4843.0,60.052,60.052,60.0136,60.0136,4843.0
2024-07-24 13:45:00,62.42,62.49,62.41,62.48,7411.0,60.0136,60.0809,60.004,60.0713,7411.0
2024-07-24 13:50:00,62.46,62.48,62.45,62.47,5755.0,60.052,60.0713,60.0424,60.0616,5755.0
2024-07-24 13:55:00,62.46,62.47,62.43,62.43,7384.0,60.052,60.0616,60.0232,60.0232,7384.0
2024-07-24 14:00:00,62.43,62.48,62.41,62.46,8711.0,60.0232,60.0713,60.004,60.052,8711.0
2024-07-24 14:05:00,62.46,62.54,62.45,62.52,10174.0,60.052,60.1289,60.0424,60.1097,10174.0
2024-07-24 14:10:00,62.51,62.51,62.46,62.47,6299.0,60.1001,60.1001,60.052,60.0616,6299.0
2024-07-24 14:15:00,62.47,62.51,62.45,62.49,8220.0,60.0616,60.1001,60.0424,60.0809,8220.0
2024-07-24 14:20:00,62.48,62.5,62.45,62.48,6634.0,60.0713,60.0905,60.0424,60.0713,6634.0
2024-07-24 14:25:00,62.48,62.51,62.45,62.49,6984.0,60.0713,60.1001,60.0424,60.0809,6984.0
2024-07-24 14:30:00,62.51,62.56,62.49,62.54,7903.0,60.1001,60.1482,60.0809,60.1289,7903.0
2024-07-24 14:35:00,62.53,62.54,62.48,62.49,7193.0,60.1193,60.1289,60.0713,60.0809,7193.0
2024-07-24 14:40:00,62.48,62.51,62.47,62.48,9936.0,60.0713,60.1001,60.0616,60.0713,9936.0
2024-07-24 14:45:00,62.48,62.55,62.48,62.54,5767.0,60.0713,60.1386,60.0713,60.1289,5767.0
2024-07-24 14:50:00,62.53,62.55,62.45,62.49,9775.0,60.1193,60.1386,60.0424,60.0809,9775.0
2024-07-24 14:55:00,62.49,62.53,62.48,62.48,6676.0,60.0809,60.1193,60.0713,60.0713,6676.0
2024-07-24 15:00:00,62.47,62.51,62.45,62.48,7763.0,60.0616,60.1001,60.0424,60.0713,7763.0
2024-07-24 15:05:00,62.47,62.49,62.45,62.48,4996.0,60.0616,60.0809,60.0424,60.0713,4996.0
2024-07-24 15:10:00,62.48,62.48,62.42,62.44,9660.0,60.0713,60.0713,60.0136,60.0328,9660.0
2024-07-24 15:15:00,62.44,62.48,62.41,62.46,11310.0,60.0328,60.0713,60.004,60.052,11310.0
2024-07-24 15:20:00,62.46,62.62,62.46,62.59,20416.0,60.052,60.2059,60.052,60.177,20416.0
2024-07-24 15:25:00,62.58,62.6,62.54,62.57,11108.0,60.1674,60.1866,60.1289,60.1578,11108.0
2024-07-24 15:30:00,62.58,62.59,62.52,62.55,13535.0,60.1674,60.177,60.1097,60.1386,13535.0
2024-07-24 15:35:00,62.55,62.58,62.51,62.53,13236.0,60.1386,60.1674,60.1001,60.1193,13236.0
2024-07-24 15:40:00,62.53,62.54,62.44,62.45,15007.0,60.1193,60.1289,60.0328,60.0424,15007.0
2024-07-24 15:45:00,62.44,62.5,62.43,62.48,24943.0,60.0328,60.0905,60.0232,60.0713,24943.0
2024-07-24 15:50:00,62.49,62.64,62.49,62.6,69855.0,60.0809,60.2251,60.0809,60.1866,69855.0
2024-07-24 15:55:00,62.62,62.72,62.59,62.67,137298.0,60.2059,60.302,60.177,60.2539,137298.0
2024-07-25 09:30:00,62.8,63.27,62.8,63.16,37181.0,60.3789,60.8308,60.3789,60.725,37181.0
2024-07-25 09:35:00,63.17,63.48,63.17,63.39,10192.0,60.7347,61.0327,60.7347,60.9462,10192.0
2024-07-25 09:40:00,63.4,63.46,63.11,63.21,14250.0,60.9558,61.0135,60.677,60.7731,14250.0
2024-07-25 09:45:00,63.17,63.3,63.02,63.11,22925.0,60.7347,60.8596,60.5904,60.677,22925.0
2024-07-25 09:50:00,63.09,63.22,62.95,63.16,15147.0,60.6577,60.7827,60.5231,60.725,15147.0
2024-07-25 09:55:00,63.16,63.34,63.1,63.32,10575.0,60.725,60.8981,60.6674,60.8789,10575.0
2024-07-25 10:00:00,63.28,63.5,63.22,63.49,17486.0,60.8404,61.0519,60.7827,61.0423,17486.0
2024-07-25 10:05:00,63.48,64.0,63.46,63.98,28416.0,61.0327,61.5327,61.0135,61.5134,28416.0
2024-07-25 10:10:00,63.97,64.29,63.9,64.2,28686.0,61.5038,61.8115,61.4365,61.7249,28686.0
2024-07-25 10:15:00,64.18,64.31,64.0,64.03,22146.0,61.7057,61.8307,61.5327,61.5615,22146.0
2024-07-25 10:20:00,64.03,64.05,63.95,63.95,18597.0,61.5615,61.5807,61.4846,61.4846,18597.0
2024-07-25 10:25:00,63.94,64.08,63.88,63.97,13994.0,61.475,61.6096,61.4173,61.5038,13994.0
2024-07-25 10:30:00,63.97,63.99,63.72,63.78,15794.0,61.5038,61.523,61.2634,61.3211,15794.0
2024-07-25 10:35:00,63.75,63.78,63.64,63.66,18093.0,61.2923,61.3211,61.1865,61.2058,18093.0
2024-07-25 10:40:00,63.66,63.76,63.64,63.65,13234.0,61.2058,61.3019,61.1865,61.1961,13234.0
2024-07-25 10:45:00,63.65,63.65,63.55,63.63,8805.0,61.1961,61.1961,61.1,61.1769,8805.0
2024-07-25 10:50:00,63.59,63.63,63.49,63.58,13240.0,61.1385,61.1769,61.0423,61.1288,13240.0
2024-07-25 10:55:00,63.58,63.63,63.55,63.57,8388.0,61.1288,61.1769,61.1,61.1192,8388.0
2024-07-25 11:00:00,63.57,63.86,63.56,63.86,12645.0,61.1192,61.3981,61.1096,61.3981,12645.0
2024-07-25 11:05:00,63.83,63.89,63.76,63.8,8057.0,61.3692,61.4269,61.3019,61.3404,8057.0
2024-07-25 11:10:00,63.82,63.82,63.58,63.58,19341.0,61.3596,61.3596,61.1288,61.1288,19341.0
2024-07-25 11:15:00,63.58,63.72,63.58,63.67,17250.0,61.1288,61.2634,61.1288,61.2154,17250.0
2024-07-25 11:20:00,63.67,63.67,63.56,63.59,11794.0,61.2154,61.2154,61.1096,61.1385,11794.0
2024-07-25 11:25:00,63.58,63.59,63.49,63.55,9920.0,61.1288,61.1385,61.0423,61.1,9920.0
2024-07-25 11:30:00,63.52,63.55,63.49,63.53,5136.0,61.0712,61.1,61.0423,61.0808,5136.0
2024-07-25 11:35:00,63.53,63.56,63.43,63.5,7155.0,61.0808,61.1096,60.9846,61.0519,7155.0
2024-07-25 11:40:00,63.48,63.62,63.48,63.59,8070.0,61.0327,61.1673,61.0327,61.1385,8070.0
2024-07-25 11:45:00,63.6,63.67,63.59,63.6,8003.0,61.1481,61.2154,61.1385,61.1481,8003.0
2024-07-25 11:50:00,63.61,63.63,63.54,63.54,7160.0,61.1577,61.1769,61.0904,61.0904,7160.0
2024-07-25 11:55:00,63.53,63.61,63.52,63.54,5524.0,61.0808,61.1577,61.0712,61.0904,5524.0
2024-07-25 12:00:00,63.53,63.63,63.5,63.63,10139.0,61.0808,61.1769,61.0519,61.1769,10139.0
2024-07-25 12:05:00,63.66,63.74,63.65,63.73,7374.0,61.2058,61.2827,61.1961,61.2731,7374.0
2024-07-25 12:10:00,63.7,63.77,63.68,63.75,4599.0,61.2442,61.3115,61.225,61.2923,4599.0
2024-07-25 12:15:00,63.75,63.86,63.75,63.84,3302.0,61.2923,61.3981,61.2923,61.3788,3302.0
2024-07-25 12:20:00,63.84,63.85,63.77,63.81,5363.0,61.3788,61.3884,61.3115,61.35,5363.0
2024-07-25 12:25:00,63.82,63.9,63.82,63.84,8376.0,61.3596,61.4365,61.3596,61.3788,8376.0
2024-07-25 12:30:00,63.82,63.84,63.78,63.78,4258.0,61.3596,61.3788,61.3211,61.3211,4258.0
2024-07-25 12:35:00,63.79,63.87,63.76,63.83,13265.0,61.3307,61.4077,61.3019,61.3692,13265.0
2024-07-25 12:40:00,63.86,63.87,63.76,63.76,4635.0,61.3981,61.4077,61.3019,61.3019,4635.0
2024-07-25 12:45:00,63.76,63.79,63.72,63.72,7142.0,61.3019,61.3307,61.2634,61.2634,7142.0
2024-07-25 12:50:00,63.72,63.79,63.72,63.79,5558.0,61.2634,61.3307,61.2634,61.3307,5558.0
2024-07-25 12:55:00,63.8,63.82,63.77,63.81,4890.0,61.3404,61.3596,61.3115,61.35,4890.0
2024-07-25 13:00:00,63.8,63.85,63.75,63.81,6237.0,61.3404,61.3884,61.2923,61.35,6237.0
2024-07-25 13:05:00,63.8,63.91,63.8,63.9,6207.0,61.3404,61.4461,61.3404,61.4365,6207.0
2024-07-25 13:10:00,63.92,63.95,63.84,63.86,13006.0,61.4557,61.4846,61.3788,61.3981,13006.0
2024-07-25 13:15:00,63.86,63.92,63.86,63.88,12458.0,61.3981,61.4557,61.3981,61.4173,12458.0
2024-07-25 13:20:00,63.88,63.94,63.88,63.92,12974.0,61.4173,61.475,61.4173,61.4557,12974.0
2024-07-25 13:25:00,63.92,63.95,63.88,63.91,7151.0,61.4557,61.4846,61.4173,61.4461,7151.0
2024-07-25 13:30:00,63.89,63.92,63.87,63.88,8950.0,61.4269,61.4557,61.4077,61.4173,8950.0
2024-07-25 13:35:00,63.87,63.92,63.86,63.89,5820.0,61.4077,61.4557,61.3981,61.4269,5820.0
2024-07-25 13:40:00,63.89,63.9,63.87,63.88,4604.0,61.4269,61.4365,61.4077,61.4173,4604.0
2024-07-25 13:45:00,63.87,63.87,63.82,63.82,6177.0,61.4077,61.4077,61.3596,61.3596,6177.0
2024-07-25 13:50:00,63.81,63.86,63.78,63.8,5878.0,61.35,61.3981,61.3211,61.3404,5878.0
2024-07-25 13:55:00,63.8,63.82,63.79,63.81,2320.0,61.3404,61.3596,61.3307,61.35,2320.0
2024-07-25 14:00:00,63.81,63.81,63.73,63.75,11121.0,61.35,61.35,61.2731,61.2923,11121.0
2024-07-25 14:05:00,63.76,63.8,63.75,63.78,6336.0,61.3019,61.3404,61.2923,61.3211,6336.0
2024-07-25 14:10:00,63.8,63.81,63.78,63.79,4397.0,61.3404,61.35,61.3211,61.3307,4397.0
2024-07-25 14:15:00,63.79,63.83,63.77,63.81,5485.0,61.3307,61.3692,61.3115,61.35,5485.0
2024-07-25 14:20:00,63.8,63.83,63.77,63.81,10621.0,61.3404,61.3692,61.3115,61.35,10621.0
2024-07-25 14:25:00,63.81,63.81,63.75,63.78,7403.0,61.35,61.35,61.2923,61.3211,7403.0
2024-07-25 14:30:00,63.76,63.78,63.67,63.67,10792.0,61.3019,61.3211,61.2154,61.2154,10792.0
2024-07-25 14:35:00,63.68,63.69,63.62,63.68,13607.0,61.225,61.2346,61.1673,61.225,13607.0
2024-07-25 14:40:00,63.68,63.69,63.59,63.65,15188.0,61.225,61.2346,61.1385,61.1961,15188.0
2024-07-25 14:45:00,63.65,63.65,63.59,63.62,7551.0,61.1961,61.1961,61.1385,61.1673,7551.0
2024-07-25 14:50:00,63.62,63.66,63.56,63.56,6709.0,61.1673,61.2058,61.1096,61.1096,6709.0
2024-07-25 14:55:00,63.56,63.62,63.54,63.57,14145.0,61.1096,61.1673,61.0904,61.1192,14145.0
2024-07-25 15:00:00,63.58,63.63,63.56,63.61,9287.0,61.1288,61.1769,61.1096,61.1577,9287.0
2024-07-25 15:05:00,63.61,63.61,63.54,63.54,7468.0,61.1577,61.1577,61.0904,61.0904,7468.0
2024-07-25 15:10:00,63.54,63.56,63.5,63.55,15968.0,61.0904,61.1096,61.0519,61.1,15968.0
2024-07-25 15:15:00,63.55,63.68,63.55,63.68,16633.0,61.1,61.225,61.1,61.225,16633.0
2024-07-25 15:20:00,63.68,63.75,63.68,63.74,5995.0,61.225,61.2923,61.225,61.2827,5995.0
2024-07-25 15:25:00,63.74,63.86,63.74,63.86,4185.0,61.2827,61.3981,61.2827,61.3981,4185.0
2024-07-25 15:30:00,63.84,63.86,63.79,63.8,17380.0,61.3788,61.3981,61.3307,61.3404,17380.0
2024-07-25 15:35:00,63.8,63.8,63.68,63.71,14769.0,61.3404,61.3404,61.225,61.2538,14769.0
2024-07-25 15:40:00,63.71,63.71,63.58,63.59,19902.0,61.2538,61.2538,61.1288,61.1385,19902.0
2024-07-25 15:45:00,63.59,63.69,63.57,63.65,30247.0,61.1385,61.2346,61.1192,61.1961,30247.0
2024-07-25 15:50:00,63.64,63.68,63.42,63.44,38352.0,61.1865,61.225,60.975,60.9942,38352.0
2024-07-25 15:55:00,63.44,63.45,63.31,63.34,144236.0,60.9942,61.0039,60.8693,60.8981,144236.0
2024-07-26 09:30:00,63.32,63.64,63.32,63.64,47324.0,60.8789,61.1865,60.8789,61.1865,47324.0
2024-07-26 09:35:00,63.6,63.64,63.39,63.51,7902.0,61.1481,61.1865,60.9462,61.0615,7902.0
2024-07-26 09:40:00,63.51,63.73,63.51,63.69,14688.0,61.0615,61.2731,61.0615,61.2346,14688.0
2024-07-26 09:45:00,63.69,63.7,63.49,63.58,26763.0,61.2346,61.2442,61.0423,61.1288,26763.0
2024-07-26 09:50:00,63.57,63.65,63.45,63.46,19534.0,61.1192,61.1961,61.0039,61.0135,19534.0
2024-07-26 09:55:00,63.45,63.48,63.14,63.21,10867.0,61.0039,61.0327,60.7058,60.7731,10867.0
2024-07-26 10:00:00,63.16,63.39,63.14,63.39,24615.0,60.725,60.9462,60.7058,60.9462,24615.0
2024-07-26 10:05:00,63.36,63.52,63.36,63.5,21935.0,60.9173,61.0712,60.9173,61.0519,21935.0
2024-07-26 10:10:00,63.51,63.51,63.38,63.42,12938.0,61.0615,61.0615,60.9366,60.975,12938.0
2024-07-26 10:15:00,63.39,63.51,63.35,63.38,8277.0,60.9462,61.0615,60.9077,60.9366,8277.0
2024-07-26 10:20:00,63.36,63.4,63.28,63.29,7779.0,60.9173,60.9558,60.8404,60.85,7779.0
2024-07-26 10:25:00,63.34,63.48,63.34,63.43,8046.0,60.8981,61.0327,60.8981,60.9846,8046.0
2024-07-26 10:30:00,63.44,63.45,63.35,63.35,8468.0,60.9942,61.0039,60.9077,60.9077,8468.0
2024-07-26 10:35:00,63.35,63.35,63.16,63.28,9284.0,60.9077,60.9077,60.725,60.8404,9284.0
2024-07-26 10:40:00,63.33,63.33,63.26,63.32,3016.0,60.8885,60.8885,60.8212,60.8789,3016.0
2024-07-26 10:45:00,63.37,63.44,63.37,63.38,4131.0,60.9269,60.9942,60.9269,60.9366,4131.0
2024-07-26 10:50:00,63.36,63.48,63.26,63.48,7644.0,60.9173,61.0327,60.8212,61.0327,7644.0
2024-07-26 10:55:00,63.44,63.49,63.39,63.44,5786.0,60.9942,61.0423,60.9462,60.9942,5786.0
2024-07-26 11:00:00,63.45,63.46,63.37,63.37,5681.0,61.0039,61.0135,60.9269,60.9269,5681.0
2024-07-26 11:05:00,63.36,63.39,63.26,63.31,11893.0,60.9173,60.9462,60.8212,60.8693,11893.0
2024-07-26 11:10:00,63.3,63.32,63.16,63.23,14098.0,60.8596,60.8789,60.725,60.7923,14098.0
2024-07-26 11:15:00,63.2,63.26,63.17,63.24,9035.0,60.7635,60.8212,60.7347,60.802,9035.0
2024-07-26 11:20:00,63.22,63.27,63.21,63.24,3523.0,60.7827,60.8308,60.7731,60.802,3523.0
2024-07-26 11:25:00,63.24,63.35,63.24,63.35,8327.0,60.802,60.9077,60.802,60.9077,8327.0
2024-07-26 11:30:00,63.35,63.44,63.34,63.41,6404.0,60.9077,60.9942,60.8981,60.9654,6404.0
2024-07-26 11:35:00,63.42,63.45,63.38,63.45,5277.0,60.975,61.0039,60.9366,61.0039,5277.0
2024-07-26 11:40:00,63.44,63.49,63.37,63.37,4247.0,60.9942,61.0423,60.9269,60.9269,4247.0
2024-07-26 11:45:00,63.37,63.41,63.34,63.37,8861.0,60.9269,60.9654,60.8981,60.9269,8861.0
2024-07-26 11:50:00,63.38,63.57,63.36,63.55,13019.0,60.9366,61.1192,60.9173,61.1,13019.0
2024-07-26 11:55:00,63.57,63.67,63.56,63.66,5204.0,61.1192,61.2154,61.1096,61.2058,5204.0
2024-07-26 12:00:00,63.67,63.8,63.66,63.74,16006.0,61.2154,61.3404,61.2058,61.2827,16006.0
2024-07-26 12:05:00,63.73,63.78,63.71,63.73,6602.0,61.2731,61.3211,61.2538,61.2731,6602.0
2024-07-26 12:10:00,63.72,63.72,63.64,63.67,7814.0,61.2634,61.2634,61.1865,61.2154,7814.0
2024-07-26 12:15:00,63.69,63.69,63.66,63.66,4201.0,61.2346,61.2346,61.2058,61.2058,4201.0
2024-07-26 12:20:00,63.66,63.68,63.64,63.68,6317.0,61.2058,61.225,61.1865,61.225,6317.0
2024-07-26 12:25:00,63.68,63.69,63.66,63.66,6863.0,61.225,61.2346,61.2058,61.2058,6863.0
2024-07-26 12:30:00,63.67,63.68,63.6,63.63,7132.0,61.2154,61.225,61.1481,61.1769,7132.0
2024-07-26 12:35:00,63.64,63.7,63.62,63.66,6728.0,61.1865,61.2442,61.1673,61.2058,6728.0
2024-07-26 12:40:00,63.66,63.71,63.66,63.7,17903.0,61.2058,61.2538,61.2058,61.2442,17903.0
2024-07-26 12:45:00,63.7,63.73,63.66,63.7,12479.0,61.2442,61.2731,61.2058,61.2442,12479.0
2024-07-26 12:50:00,63.71,63.82,63.71,63.8,5494.0,61.2538,61.3596,61.2538,61.3404,5494.0
2024-07-26 12:55:00,63.8,63.87,63.8,63.85,9867.0,61.3404,61.4077,61.3404,61.3884,9867.0
2024-07-26 13:00:00,63.84,63.94,63.81,63.88,10539.0,61.3788,61.475,61.35,61.4173,10539.0
2024-07-26 13:05:00,63.87,63.87,63.8,63.86,4981.0,61.4077,61.4077,61.3404,61.3981,4981.0
2024-07-26 13:10:00,63.86,63.9,63.79,63.9,12202.0,61.3981,61.4365,61.3307,61.4365,12202.0
2024-07-26 13:15:00,63.91,63.91,63.79,63.82,6142.0,61.4461,61.4461,61.3307,61.3596,6142.0
2024-07-26 13:20:00,63.8,63.82,63.76,63.78,11667.0,61.3404,61.3596,61.3019,61.3211,11667.0
2024-07-26 13:25:00,63.8,63.87,63.77,63.86,9862.0,61.3404,61.4077,61.3115,61.3981,9862.0
2024-07-26 13:30:00,63.86,63.87,63.8,63.82,18617.0,61.3981,61.4077,61.3404,61.3596,18617.0
2024-07-26 13:35:00,63.82,63.82,63.73,63.75,7140.0,61.3596,61.3596,61.2731,61.2923,7140.0
2024-07-26 13:40:00,63.76,63.79,63.72,63.75,7345.0,61.3019,61.3307,61.2634,61.2923,7345.0
2024-07-26 13:45:00,63.74,63.81,63.74,63.76,5868.0,61.2827,61.35,61.2827,61.3019,5868.0
2024-07-26 13:50:00,63.75,63.79,63.75,63.77,5405.0,61.2923,61.3307,61.2923,61.3115,5405.0
2024-07-26 13:55:00,63.76,63.8,63.74,63.77,3691.0,61.3019,61.3404,61.2827,61.3115,3691.0
2024-07-26 14:00:00,63.77,63.82,63.76,63.82,8830.0,61.3115,61.3596,61.3019,61.3596,8830.0
2024-07-26 14:05:00,63.8,63.87,63.78,63.86,8143.0,61.3404,61.4077,61.3211,61.3981,8143.0
2024-07-26 14:10:00,63.86,63.89,63.84,63.88,29100.0,61.3981,61.4269,61.3788,61.4173,29100.0
2024-07-26 14:15:00,63.88,63.9,63.85,63.87,28549.0,61.4173,61.4365,61.3884,61.4077,28549.0
2024-07-26 14:20:00,63.87,63.9,63.82,63.82,18940.0,61.4077,61.4365,61.3596,61.3596,18940.0
2024-07-26 14:25:00,63.82,63.82,63.74,63.75,14275.0,61.3596,61.3596,61.2827,61.2923,14275.0
2024-07-26 14:30:00,63.75,63.75,63.65,63.68,12667.0,61.2923,61.2923,61.1961,61.225,12667.0
2024-07-26 14:35:00,63.69,63.76,63.65,63.71,6848.0,61.2346,61.3019,61.1961,61.2538,6848.0
2024-07-26 14:40:00,63.7,63.7,63.63,63.69,12702.0,61.2442,61.2442,61.1769,61.2346,12702.0
2024-07-26 14:45:00,63.69,63.7,63.64,63.65,4915.0,61.2346,61.2442,61.1865,61.1961,4915.0
2024-07-26 14:50:00,63.65,63.66,63.56,63.64,10542.0,61.1961,61.2058,61.1096,61.1865,10542.0
2024-07-26 14:55:00,63.62,63.65,63.59,63.61,5163.0,61.1673,61.1961,61.1385,61.1577,5163.0
2024-07-26 15:00:00,63.61,63.67,63.6,63.62,8847.0,61.1577,61.2154,61.1481,61.1673,8847.0
2024-07-26 15:05:00,63.61,63.69,63.61,63.69,4725.0,61.1577,61.2346,61.1577,61.2346,4725.0
2024-07-26 15:10:00,63.68,63.72,63.65,63.7,9988.0,61.225,61.2634,61.1961,61.2442,9988.0
2024-07-26 15:15:00,63.7,63.79,63.69,63.77,13753.0,61.2442,61.3307,61.2346,61.3115,13753.0
2024-07-26 15:20:00,63.76,63.77,63.71,63.74,9323.0,61.3019,61.3115,61.2538,61.2827,9323.0
2024-07-26 15:25:00,63.74,63.77,63.73,63.73,10797.0,61.2827,61.3115,61.2731,61.2731,10797.0
2024-07-26 15:30:00,63.73,63.74,63.63,63.69,21768.0,61.2731,61.2827,61.1769,61.2346,21768.0
2024-07-26 15:35:00,63.7,63.77,63.69,63.72,17347.0,61.2442,61.3115,61.2346,61.2634,17347.0
2024-07-26 15:40:00,63.72,63.88,63.72,63.88,13642.0,61.2634,61.4173,61.2634,61.4173,13642.0
2024-07-26 15:45:00,63.89,63.98,63.88,63.95,26307.0,61.4269,61.5134,61.4173,61.4846,26307.0
2024-07-26 15:50:00,63.96,64.0,63.93,63.98,33730.0,61.4942,61.5327,61.4654,61.5134,33730.0
2024-07-26 15:55:00,63.98,64.03,63.91,63.97,154050.0,61.5134,61.5615,61.4461,61.5038,154050.0
2024-07-29 09:30:00,63.78,64.04,63.68,63.87,37773.0,61.3211,61.5711,61.225,61.4077,37773.0
2024-07-29 09:35:00,63.82,63.9,63.66,63.75,8263.0,61.3596,61.4365,61.2058,61.2923,8263.0
2024-07-29 09:40:00,63.72,63.86,63.6,63.6,15402.0,61.2634,61.3981,61.1481,61.1481,15402.0
2024-07-29 09:45:00,63.61,63.75,63.56,63.65,13250.0,61.1577,61.2923,61.1096,61.1961,13250.0
2024-07-29 09:50:00,63.61,63.7,63.51,63.65,17388.0,61.1577,61.2442,61.0615,61.1961,17388.0
2024-07-29 09:55:00,63.66,63.74,63.6,63.73,5537.0,61.2058,61.2827,61.1481,61.2731,5537.0
2024-07-29 10:00:00,63.74,64.04,63.73,64.01,40291.0,61.2827,61.5711,61.2731,61.5423,40291.0
2024-07-29 10:05:00,64.06,64.15,64.01,64.11,22169.0,61.5903,61.6769,61.5423,61.6384,22169.0
2024-07-29 10:10:00,64.11,64.24,64.05,64.12,15536.0,61.6384,61.7634,61.5807,61.648,15536.0
2024-07-29 10:15:00,64.14,64.14,63.9,63.9,15839.0,61.6673,61.6673,61.4365,61.4365,15839.0
2024-07-29 10:20:00,63.89,63.93,63.84,63.9,7662.0,61.4269,61.4654,61.3788,61.4365,7662.0
2024-07-29 10:25:00,63.92,63.93,63.75,63.76,9678.0,61.4557,61.4654,61.2923,61.3019,9678.0
2024-07-29 10:30:00,63.76,63.76,63.63,63.63,6363.0,61.3019,61.3019,61.1769,61.1769,6363.0
2024-07-29 10:35:00,63.62,63.62,63.52,63.6,11040.0,61.1673,61.1673,61.0712,61.1481,11040.0
2024-07-29 10:40:00,63.61,63.69,63.57,63.67,5742.0,61.1577,61.2346,61.1192,61.2154,5742.0
2024-07-29 10:45:00,63.67,63.69,63.54,63.54,6467.0,61.2154,61.2346,61.0904,61.0904,6467.0
2024-07-29 10:50:00,63.55,63.7,63.55,63.68,14451.0,61.1,61.2442,61.1,61.225,14451.0
2024-07-29 10:55:00,63.7,63.73,63.62,63.66,12035.0,61.2442,61.2731,61.1673,61.2058,12035.0
2024-07-29 11:00:00,63.66,63.78,63.66,63.72,8656.0,61.2058,61.3211,61.2058,61.2634,8656.0
2024-07-29 11:05:00,63.7,63.75,63.65,63.74,8455.0,61.2442,61.2923,61.1961,61.2827,8455.0
2024-07-29 11:10:00,63.74,63.78,63.72,63.75,36767.0,61.2827,61.3211,61.2634,61.2923,36767.0
2024-07-29 11:15:00,63.75,63.76,63.7,63.73,8857.0,61.2923,61.3019,61.2442,61.2731,8857.0
2024-07-29 11:20:00,63.74,63.83,63.74,63.76,11652.0,61.2827,61.3692,61.2827,61.3019,11652.0
2024-07-29 11:25:00,63.73,63.78,63.7,63.72,6673.0,61.2731,61.3211,61.2442,61.2634,6673.0
2024-07-29 11:30:00,63.72,63.78,63.66,63.66,8068.0,61.2634,61.3211,61.2058,61.2058,8068.0
2024-07-29 11:35:00,63.67,63.69,63.63,63.66,10695.0,61.2154,61.2346,61.1769,61.2058,10695.0
2024-07-29 11:40:00,63.64,63.72,63.64,63.72,7129.0,61.1865,61.2634,61.1865,61.2634,7129.0
2024-07-29 11:45:00,63.72,63.85,63.72,63.82,7898.0,61.2634,61.3884,61.2634,61.3596,7898.0
2024-07-29 11:50:00,63.83,63.83,63.78,63.81,6198.0,61.3692,61.3692,61.3211,61.35,6198.0
2024-07-29 11:55:00,63.81,63.88,63.78,63.87,7125.0,61.35,61.4173,61.3211,61.4077,7125.0
2024-07-29 12:00:00,63.86,63.92,63.86,63.89,4229.0,61.3981,61.4557,61.3981,61.4269,4229.0
2024-07-29 12:05:00,63.89,63.98,63.88,63.93,18666.0,61.4269,61.5134,61.4173,61.4654,18666.0
2024-07-29 12:10:00,63.93,64.08,63.91,64.08,9635.0,61.4654,61.6096,61.4461,61.6096,9635.0
2024-07-29 12:15:00,64.07,64.15,64.04,64.11,11995.0,61.6,61.6769,61.5711,61.6384,11995.0
2024-07-29 12:20:00,64.12,64.12,64.02,64.08,13023.0,61.648,61.648,61.5519,61.6096,13023.0
2024-07-29 12:25:00,64.09,64.09,64.0,64.03,4632.0,61.6192,61.6192,61.5327,61.5615,4632.0
2024-07-29 12:30:00,64.04,64.04,63.96,63.98,10001.0,61.5711,61.5711,61.4942,61.5134,10001.0
2024-07-29 12:35:00,63.99,64.05,63.95,63.97,9632.0,61.523,61.5807,61.4846,61.5038,9632.0
2024-07-29 12:40:00,63.96,64.01,63.96,63.97,6012.0,61.4942,61.5423,61.4942,61.5038,6012.0
2024-07-29 12:45:00,63.99,63.99,63.94,63.99,7377.0,61.523,61.523,61.475,61.523,7377.0
2024-07-29 12:50:00,63.99,64.01,63.93,63.96,8314.0,61.523,61.5423,61.4654,61.4942,8314.0
2024-07-29 12:55:00,63.96,64.01,63.96,63.96,6048.0,61.4942,61.5423,61.4942,61.4942,6048.0
2024-07-29 13:00:00,63.98,64.0,63.95,63.98,8522.0,61.5134,61.5327,61.4846,61.5134,8522.0
2024-07-29 13:05:00,64.0,64.02,63.97,63.98,9398.0,61.5327,61.5519,61.5038,61.5134,9398.0
2024-07-29 13:10:00,63.99,64.1,63.99,64.08,13346.0,61.523,61.6288,61.523,61.6096,13346.0
2024-07-29 13:15:00,64.08,64.1,64.05,64.08,8629.0,61.6096,61.6288,61.5807,61.6096,8629.0
2024-07-29 13:20:00,64.07,64.1,64.01,64.02,10607.0,61.6,61.6288,61.5423,61.5519,10607.0
2024-07-29 13:25:00,64.02,64.03,64.0,64.01,8330.0,61.5519,61.5615,61.5327,61.5423,8330.0
2024-07-29 13:30:00,64.01,64.04,63.99,64.03,13720.0,61.5423,61.5711,61.523,61.5615,13720.0
2024-07-29 13:35:00,64.02,64.03,63.96,64.01,9733.0,61.5519,61.5615,61.4942,61.5423,9733.0
2024-07-29 13:40:00,64.02,64.04,63.99,64.0,4587.0,61.5519,61.5711,61.523,61.5327,4587.0
2024-07-29 13:45:00,63.97,63.99,63.95,63.98,3907.0,61.5038,61.523,61.4846,61.5134,3907.0
2024-07-29 13:50:00,63.98,64.0,63.95,63.99,14445.0,61.5134,61.5327,61.4846,61.523,14445.0
2024-07-29 13:55:00,64.0,64.09,64.0,64.09,10459.0,61.5327,61.6192,61.5327,61.6192,10459.0
2024-07-29 14:00:00,64.09,64.11,64.03,64.11,8610.0,61.6192,61.6384,61.5615,61.6384,8610.0
2024-07-29 14:05:00,64.11,64.15,64.11,64.12,14939.0,61.6384,61.6769,61.6384,61.648,14939.0
2024-07-29 14:10:00,64.12,64.14,64.09,64.09,8415.0,61.648,61.6673,61.6192,61.6192,8415.0
2024-07-29 14:15:00,64.09,64.09,63.92,63.92,36119.0,61.6192,61.6192,61.4557,61.4557,36119.0
2024-07-29 14:20:00,63.92,63.94,63.9,63.91,27924.0,61.4557,61.475,61.4365,61.4461,27924.0
2024-07-29 14:25:00,63.91,63.93,63.85,63.89,37314.0,61.4461,61.4654,61.3884,61.4269,37314.0
2024-07-29 14:30:00,63.89,63.92,63.84,63.87,52268.0,61.4269,61.4557,61.3788,61.4077,52268.0
2024-07-29 14:35:00,63.87,63.89,63.74,63.77,63063.0,61.4077,61.4269,61.2827,61.3115,63063.0
2024-07-29 14:40:00,63.78,63.9,63.78,63.87,40490.0,61.3211,61.4365,61.3211,61.4077,40490.0
2024-07-29 14:45:00,63.85,63.89,63.71,63.76,46540.0,61.3884,61.4269,61.2538,61.3019,46540.0
2024-07-29 14:50:00,63.75,63.81,63.74,63.8,34099.0,61.2923,61.35,61.2827,61.3404,34099.0
2024-07-29 14:55:00,63.8,63.81,63.7,63.74,25310.0,61.3404,61.35,61.2442,61.2827,25310.0
2024-07-29 15:00:00,63.72,63.74,63.55,63.6,60745.0,61.2634,61.2827,61.1,61.1481,60745.0
2024-07-29 15:05:00,63.61,63.65,63.6,63.61,26471.0,61.1577,61.1961,61.1481,61.1577,26471.0
2024-07-29 15:10:00,63.61,63.63,63.43,63.48,62317.0,61.1577,61.1769,60.9846,61.0327,62317.0
2024-07-29 15:15:00,63.48,63.53,63.43,63.46,60386.0,61.0327,61.0808,60.9846,61.0135,60386.0
2024-07-29 15:20:00,63.45,63.49,63.34,63.45,85021.0,61.0039,61.0423,60.8981,61.0039,85021.0
2024-07-29 15:25:00,63.45,63.53,63.45,63.51,48547.0,61.0039,61.0808,61.0039,61.0615,48547.0
2024-07-29 15:30:00,63.51,63.55,63.48,63.5,54239.0,61.0615,61.1,61.0327,61.0519,54239.0
2024-07-29 15:35:00,63.51,63.63,63.51,63.62,80162.0,61.0615,61.1769,61.0615,61.1673,80162.0
2024-07-29 15:40:00,63.62,63.72,63.62,63.71,74465.0,61.1673,61.2634,61.1673,61.2538,74465.0
2024-07-29 15:45:00,63.71,63.74,63.58,63.62,142803.0,61.2538,61.2827,61.1288,61.1673,142803.0
2024-07-29 15:50:00,63.62,63.66,63.37,63.4,202217.0,61.1673,61.2058,60.9269,60.9558,202217.0
2024-07-29 15:55:00,63.4,63.44,63.28,63.34,331335.0,60.9558,60.9942,60.8404,60.8981,331335.0
2024-07-30 09:30:00,61.0,61.5,60.12,60.12,184436.0,58.6483,59.129,57.8022,57.8022,184436.0
2024-07-30 09:35:00,60.16,60.17,59.15,59.48,243125.0,57.8407,57.8503,56.8696,57.1869,243125.0
2024-07-30 09:40:00,59.48,59.78,59.04,59.78,209578.0,57.1869,57.4753,56.7639,57.4753,209578.0
2024-07-30 09:45:00,59.78,60.87,59.63,60.84,178829.0,57.4753,58.5233,57.3311,58.4945,178829.0
2024-07-30 09:50:00,60.86,61.28,60.77,61.13,96128.0,58.5137,58.9175,58.4272,58.7733,96128.0
2024-07-30 09:55:00,61.15,61.15,60.66,60.68,176766.0,58.7925,58.7925,58.3214,58.3406,176766.0
2024-07-30 10:00:00,60.68,60.98,60.6,60.91,77614.0,58.3406,58.6291,58.2637,58.5618,77614.0
2024-07-30 10:05:00,60.91,61.04,60.83,60.95,45530.0,58.5618,58.6868,58.4849,58.6002,45530.0
2024-07-30 10:10:00,60.96,61.06,60.8,61.02,38720.0,58.6099,58.706,58.456,58.6675,38720.0
2024-07-30 10:15:00,61.02,61.16,60.87,60.92,48842.0,58.6675,58.8021,58.5233,58.5714,48842.0
2024-07-30 10:20:00,60.93,61.03,60.82,60.88,135300.0,58.581,58.6772,58.4752,58.5329,135300.0
2024-07-30 10:25:00,60.87,61.16,60.86,61.0,48488.0,58.5233,58.8021,58.5137,58.6483,48488.0
2024-07-30 10:30:00,61.0,61.53,60.98,61.49,62497.0,58.6483,59.1579,58.6291,59.1194,62497.0
2024-07-30 10:35:00,61.47,61.57,61.28,61.57,43453.0,59.1002,59.1963,58.9175,59.1963,43453.0
2024-07-30 10:40:00,61.56,61.56,61.34,61.45,43297.0,59.1867,59.1867,58.9752,59.081,43297.0
2024-07-30 10:45:00,61.53,61.94,61.53,61.91,51066.0,59.1579,59.5521,59.1579,59.5232,51066.0
2024-07-30 10:50:00,61.89,62.34,61.89,62.24,56984.0,59.504,59.9367,59.504,59.8405,56984.0
2024-07-30 10:55:00,62.24,62.58,62.24,62.5,57748.0,59.8405,60.1674,59.8405,60.0905,57748.0
2024-07-30 11:00:00,62.5,62.51,61.99,62.04,54776.0,60.0905,60.1001,59.6001,59.6482,54776.0
2024-07-30 11:05:00,62.02,62.06,61.84,62.02,54122.0,59.629,59.6674,59.4559,59.629,54122.0
2024-07-30 11:10:00,62.0,62.3,61.91,62.28,31306.0,59.6098,59.8982,59.5232,59.879,31306.0
2024-07-30 11:15:00,62.28,62.39,62.13,62.21,40447.0,59.879,59.9847,59.7347,59.8117,40447.0
2024-07-30 11:20:00,62.2,62.22,62.09,62.2,17457.0,59.802,59.8213,59.6963,59.802,17457.0
2024-07-30 11:25:00,62.19,62.4,62.19,62.26,30738.0,59.7924,59.9943,59.7924,59.8597,30738.0
2024-07-30 11:30:00,62.25,62.39,62.21,62.25,27344.0,59.8501,59.9847,59.8117,59.8501,27344.0
2024-07-30 11:35:00,62.23,62.36,62.19,62.36,13218.0,59.8309,59.9559,59.7924,59.9559,13218.0
2024-07-30 11:40:00,62.35,62.47,62.33,62.42,50568.0,59.9463,60.0616,59.927,60.0136,50568.0
2024-07-30 11:45:00,62.41,62.51,62.4,62.51,23786.0,60.004,60.1001,59.9943,60.1001,23786.0
2024-07-30 11:50:00,62.51,62.51,62.22,62.27,27793.0,60.1001,60.1001,59.8213,59.8693,27793.0
2024-07-30 11:55:00,62.29,62.37,62.27,62.31,22192.0,59.8886,59.9655,59.8693,59.9078,22192.0
2024-07-30 12:00:00,62.32,62.36,62.03,62.04,22794.0,59.9174,59.9559,59.6386,59.6482,22794.0
2024-07-30 12:05:00,62.03,62.2,62.03,62.18,24169.0,59.6386,59.802,59.6386,59.7828,24169.0
2024-07-30 12:10:00,62.18,62.3,62.11,62.26,17937.0,59.7828,59.8982,59.7155,59.8597,17937.0
2024-07-30 12:15:00,62.25,62.27,62.14,62.17,16890.0,59.8501,59.8693,59.7444,59.7732,16890.0
2024-07-30 12:20:00,62.19,62.33,62.16,62.23,15932.0,59.7924,59.927,59.7636,59.8309,15932.0
2024-07-30 12:25:00,62.23,62.43,62.21,62.43,30337.0,59.8309,60.0232,59.8117,60.0232,30337.0
2024-07-30 12:30:00,62.43,62.48,62.33,62.35,41229.0,60.0232,60.0713,59.927,59.9463,41229.0
2024-07-30 12:35:00,62.35,62.67,62.35,62.67,16987.0,59.9463,60.2539,59.9463,60.2539,16987.0
2024-07-30 12:40:00,62.67,62.88,62.65,62.81,33870.0,60.2539,60.4558,60.2347,60.3885,33870.0
2024-07-30 12:45:00,62.83,63.09,62.81,63.09,53361.0,60.4078,60.6577,60.3885,60.6577,53361.0
2024-07-30 12:50:00,63.08,63.14,63.04,63.13,45114.0,60.6481,60.7058,60.6097,60.6962,45114.0
2024-07-30 12:55:00,63.13,63.14,62.87,62.87,36113.0,60.6962,60.7058,60.4462,60.4462,36113.0
2024-07-30 13:00:00,62.89,62.98,62.84,62.98,17196.0,60.4654,60.552,60.4174,60.552,17196.0
2024-07-30 13:05:00,62.98,63.04,62.95,62.97,19019.0,60.552,60.6097,60.5231,60.5424,19019.0
2024-07-30 13:10:00,62.97,62.98,62.5,62.55,34494.0,60.5424,60.552,60.0905,60.1386,34494.0
2024-07-30 13:15:00,62.55,62.55,62.5,62.53,21258.0,60.1386,60.1386,60.0905,60.1193,21258.0
2024-07-30 13:20:00,62.53,62.54,62.49,62.54,18086.0,60.1193,60.1289,60.0809,60.1289,18086.0
2024-07-30 13:25:00,62.54,62.6,62.48,62.6,30029.0,60.1289,60.1866,60.0713,60.1866,30029.0
2024-07-30 13:30:00,62.59,62.66,62.56,62.66,16697.0,60.177,60.2443,60.1482,60.2443,16697.0
2024-07-30 13:35:00,62.66,62.72,62.62,62.68,12589.0,60.2443,60.302,60.2059,60.2635,12589.0
2024-07-30 13:40:00,62.67,62.68,62.56,62.59,11797.0,60.2539,60.2635,60.1482,60.177,11797.0
2024-07-30 13:45:00,62.6,62.73,62.6,62.64,10098.0,60.1866,60.3116,60.1866,60.2251,10098.0
2024-07-30 13:50:00,62.64,62.88,62.62,62.88,24032.0,60.2251,60.4558,60.2059,60.4558,24032.0
2024-07-30 13:55:00,62.88,62.95,62.84,62.84,33933.0,60.4558,60.5231,60.4174,60.4174,33933.0
2024-07-30 14:00:00,62.84,62.84,62.68,62.75,29017.0,60.4174,60.4174,60.2635,60.3308,29017.0
2024-07-30 14:05:00,62.75,62.76,62.57,62.62,22835.0,60.3308,60.3405,60.1578,60.2059,22835.0
2024-07-30 14:10:00,62.62,62.63,62.5,62.54,27279.0,60.2059,60.2155,60.0905,60.1289,27279.0
2024-07-30 14:15:00,62.55,62.61,62.54,62.6,23091.0,60.1386,60.1962,60.1289,60.1866,23091.0
2024-07-30 14:20:00,62.6,62.63,62.56,62.56,20664.0,60.1866,60.2155,60.1482,60.1482,20664.0
2024-07-30 14:25:00,62.55,62.63,62.52,62.6,21960.0,60.1386,60.2155,60.1097,60.1866,21960.0
2024-07-30 14:30:00,62.61,62.68,62.58,62.63,38616.0,60.1962,60.2635,60.1674,60.2155,38616.0
2024-07-30 14:35:00,62.64,62.72,62.62,62.64,26323.0,60.2251,60.302,60.2059,60.2251,26323.0
2024-07-30 14:40:00,62.64,62.64,62.6,62.6,24331.0,60.2251,60.2251,60.1866,60.1866,24331.0
2024-07-30 14:45:00,62.6,62.63,62.59,62.6,26020.0,60.1866,60.2155,60.177,60.1866,26020.0
2024-07-30 14:50:00,62.61,62.68,62.59,62.64,28502.0,60.1962,60.2635,60.177,60.2251,28502.0
2024-07-30 14:55:00,62.63,62.63,62.33,62.42,29856.0,60.2155,60.2155,59.927,60.0136,29856.0
2024-07-30 15:00:00,62.41,62.41,62.2,62.21,68097.0,60.004,60.004,59.802,59.8117,68097.0
2024-07-30 15:05:00,62.22,62.5,62.21,62.5,39705.0,59.8213,60.0905,59.8117,60.0905,39705.0
2024-07-30 15:10:00,62.5,62.53,62.3,62.31,57325.0,60.0905,60.1193,59.8982,59.9078,57325.0
2024-07-30 15:15:00,62.34,62.34,62.19,62.2,38682.0,59.9367,59.9367,59.7924,59.802,38682.0
2024-07-30 15:20:00,62.21,62.34,62.19,62.31,21889.0,59.8117,59.9367,59.7924,59.9078,21889.0
2024-07-30 15:25:00,62.31,62.37,62.29,62.37,39467.0,59.9078,59.9655,59.8886,59.9655,39467.0
2024-07-30 15:30:00,62.36,62.36,62.19,62.23,89158.0,59.9559,59.9559,59.7924,59.8309,89158.0
2024-07-30 15:35:00,62.24,62.29,62.09,62.16,74342.0,59.8405,59.8886,59.6963,59.7636,74342.0
2024-07-30 15:40:00,62.16,62.3,62.15,62.29,53692.0,59.7636,59.8982,59.754,59.8886,53692.0
2024-07-30 15:45:00,62.29,62.39,62.26,62.38,54254.0,59.8886,59.9847,59.8597,59.9751,54254.0
2024-07-30 15:50:00,62.38,62.59,62.33,62.54,110206.0,59.9751,60.177,59.927,60.1289,110206.0
2024-07-30 15:55:00,62.54,62.6,62.49,62.49,453001.0,60.1289,60.1866,60.0809,60.0809,453001.0
2024-07-31 09:30:00,62.12,62.47,61.58,61.99,114030.0,59.7251,60.0616,59.206,59.6001,114030.0
2024-07-31 09:35:00,61.95,62.01,61.24,61.43,44841.0,59.5617,59.6194,58.8791,59.0617,44841.0
2024-07-31 09:40:00,61.43,61.75,61.33,61.7,46335.0,59.0617,59.3694,58.9656,59.3213,46335.0
2024-07-31 09:45:00,61.68,61.96,61.56,61.6,31386.0,59.3021,59.5713,59.1867,59.2252,31386.0
2024-07-31 09:50:00,61.6,61.71,61.41,61.52,28871.0,59.2252,59.3309,59.0425,59.1483,28871.0
2024-07-31 09:55:00,61.53,61.57,61.36,61.51,59561.0,59.1579,59.1963,58.9944,59.1386,59561.0
2024-07-31 10:00:00,61.48,61.99,61.48,61.94,52455.0,59.1098,59.6001,59.1098,59.5521,52455.0
2024-07-31 10:05:00,61.92,61.92,61.67,61.73,26738.0,59.5328,59.5328,59.2925,59.3502,26738.0
2024-07-31 10:10:00,61.73,61.83,61.66,61.7,22461.0,59.3502,59.4463,59.2829,59.3213,22461.0
2024-07-31 10:15:00,61.71,61.94,61.51,61.52,31119.0,59.3309,59.5521,59.1386,59.1483,31119.0
2024-07-31 10:20:00,61.51,61.52,61.41,61.48,22068.0,59.1386,59.1483,59.0425,59.1098,22068.0
2024-07-31 10:25:00,61.47,61.5,61.36,61.39,31206.0,59.1002,59.129,58.9944,59.0233,31206.0
2024-07-31 10:30:00,61.39,61.48,61.35,61.36,33610.0,59.0233,59.1098,58.9848,58.9944,33610.0
2024-07-31 10:35:00,61.34,61.34,61.0,61.09,33487.0,58.9752,58.9752,58.6483,58.7348,33487.0
2024-07-31 10:40:00,61.07,61.44,61.02,61.33,35920.0,58.7156,59.0713,58.6675,58.9656,35920.0
2024-07-31 10:45:00,61.31,61.32,61.16,61.26,30145.0,58.9464,58.956,58.8021,58.8983,30145.0
2024-07-31 10:50:00,61.27,61.42,61.26,61.35,23646.0,58.9079,59.0521,58.8983,58.9848,23646.0
2024-07-31 10:55:00,61.34,61.62,61.33,61.52,35570.0,58.9752,59.2444,58.9656,59.1483,35570.0
2024-07-31 11:00:00,61.53,61.54,61.23,61.27,45078.0,59.1579,59.1675,58.8694,58.9079,45078.0
2024-07-31 11:05:00,61.26,61.39,61.24,61.25,30163.0,58.8983,59.0233,58.8791,58.8887,30163.0
2024-07-31 11:10:00,61.25,61.35,61.21,61.25,44910.0,58.8887,58.9848,58.8502,58.8887,44910.0
2024-07-31 11:15:00,61.26,61.42,61.23,61.34,29549.0,58.8983,59.0521,58.8694,58.9752,29549.0
2024-07-31 11:20:00,61.35,61.59,61.33,61.58,30811.0,58.9848,59.2156,58.9656,59.206,30811.0
2024-07-31 11:25:00,61.6,61.73,61.57,61.64,34550.0,59.2252,59.3502,59.1963,59.2636,34550.0
2024-07-31 11:30:00,61.63,61.63,61.45,61.51,23285.0,59.254,59.254,59.081,59.1386,23285.0
2024-07-31 11:35:00,61.52,61.77,61.51,61.76,27717.0,59.1483,59.3886,59.1386,59.379,27717.0
2024-07-31 11:40:00,61.75,61.83,61.7,61.77,27131.0,59.3694,59.4463,59.3213,59.3886,27131.0
2024-07-31 11:45:00,61.77,61.89,61.76,61.82,35125.0,59.3886,59.504,59.379,59.4367,35125.0
2024-07-31 11:50:00,61.8,62.0,61.78,61.85,45526.0,59.4175,59.6098,59.3982,59.4655,45526.0
2024-07-31 11:55:00,61.85,61.89,61.78,61.84,23413.0,59.4655,59.504,59.3982,59.4559,23413.0
2024-07-31 12:00:00,61.82,61.87,61.78,61.85,18513.0,59.4367,59.4848,59.3982,59.4655,18513.0
2024-07-31 12:05:00,61.84,61.99,61.82,61.86,24994.0,59.4559,59.6001,59.4367,59.4752,24994.0
2024-07-31 12:10:00,61.84,61.86,61.73,61.73,26486.0,59.4559,59.4752,59.3502,59.3502,26486.0
2024-07-31 12:15:00,61.73,61.73,61.6,61.63,31833.0,59.3502,59.3502,59.2252,59.254,31833.0
2024-07-31 12:20:00,61.64,61.9,61.63,61.9,16960.0,59.2636,59.5136,59.254,59.5136,16960.0
2024-07-31 12:25:00,61.89,61.92,61.82,61.86,26556.0,59.504,59.5328,59.4367,59.4752,26556.0
2024-07-31 12:30:00,61.85,61.94,61.82,61.87,38318.0,59.4655,59.5521,59.4367,59.4848,38318.0
2024-07-31 12:35:00,61.86,61.9,61.83,61.86,15740.0,59.4752,59.5136,59.4463,59.4752,15740.0
2024-07-31 12:40:00,61.85,61.97,61.79,61.88,30994.0,59.4655,59.5809,59.4079,59.4944,30994.0
2024-07-31 12:45:00,61.89,61.9,61.87,61.9,9945.0,59.504,59.5136,59.4848,59.5136,9945.0
2024-07-31 12:50:00,61.9,61.94,61.84,61.88,18692.0,59.5136,59.5521,59.4559,59.4944,18692.0
2024-07-31 12:55:00,61.89,61.89,61.73,61.79,17816.0,59.504,59.504,59.3502,59.4079,17816.0
2024-07-31 13:00:00,61.79,61.81,61.73,61.77,16231.0,59.4079,59.4271,59.3502,59.3886,16231.0
2024-07-31 13:05:00,61.77,61.86,61.71,61.71,13454.0,59.3886,59.4752,59.3309,59.3309,13454.0
2024-07-31 13:10:00,61.72,61.73,61.5,61.54,23990.0,59.3406,59.3502,59.129,59.1675,23990.0
2024-07-31 13:15:00,61.54,61.61,61.49,61.61,22503.0,59.1675,59.2348,59.1194,59.2348,22503.0
2024-07-31 13:20:00,61.6,61.85,61.6,61.81,14606.0,59.2252,59.4655,59.2252,59.4271,14606.0
2024-07-31 13:25:00,61.82,61.87,61.77,61.77,15751.0,59.4367,59.4848,59.3886,59.3886,15751.0
2024-07-31 13:30:00,61.74,61.8,61.73,61.8,18114.0,59.3598,59.4175,59.3502,59.4175,18114.0
2024-07-31 13:35:00,61.81,61.84,61.77,61.77,13602.0,59.4271,59.4559,59.3886,59.3886,13602.0
2024-07-31 13:40:00,61.79,61.9,61.79,61.87,14861.0,59.4079,59.5136,59.4079,59.4848,14861.0
2024-07-31 13:45:00,61.87,61.94,61.86,61.9,17249.0,59.4848,59.5521,59.4752,59.5136,17249.0
2024-07-31 13:50:00,61.91,62.25,61.91,62.25,25166.0,59.5232,59.8501,59.5232,59.8501,25166.0
2024-07-31 13:55:00,62.26,62.36,62.26,62.34,21547.0,59.8597,59.9559,59.8597,59.9367,21547.0
2024-07-31 14:00:00,62.34,62.34,62.13,62.23,20717.0,59.9367,59.9367,59.7347,59.8309,20717.0
2024-07-31 14:05:00,62.24,62.27,62.21,62.27,14949.0,59.8405,59.8693,59.8117,59.8693,14949.0
2024-07-31 14:10:00,62.27,62.33,62.26,62.31,10800.0,59.8693,59.927,59.8597,59.9078,10800.0
2024-07-31 14:15:00,62.31,62.44,62.31,62.44,19547.0,59.9078,60.0328,59.9078,60.0328,19547.0
2024-07-31 14:20:00,62.41,62.51,62.37,62.44,14075.0,60.004,60.1001,59.9655,60.0328,14075.0
2024-07-31 14:25:00,62.41,62.42,62.35,62.36,11817.0,60.004,60.0136,59.9463,59.9559,11817.0
2024-07-31 14:30:00,62.35,62.43,62.31,62.36,17592.0,59.9463,60.0232,59.9078,59.9559,17592.0
2024-07-31 14:35:00,62.35,62.37,62.26,62.35,22306.0,59.9463,59.9655,59.8597,59.9463,22306.0
2024-07-31 14:40:00,62.34,62.39,62.33,62.35,14418.0,59.9367,59.9847,59.927,59.9463,14418.0
2024-07-31 14:45:00,62.35,62.47,62.35,62.46,19358.0,59.9463,60.0616,59.9463,60.052,19358.0
2024-07-31 14:50:00,62.45,62.55,62.43,62.5,24026.0,60.0424,60.1386,60.0232,60.0905,24026.0
2024-07-31 14:55:00,62.51,62.63,62.49,62.51,17461.0,60.1001,60.2155,60.0809,60.1001,17461.0
2024-07-31 15:00:00,62.51,62.58,62.46,62.55,19082.0,60.1001,60.1674,60.052,60.1386,19082.0
2024-07-31 15:05:00,62.55,62.57,62.43,62.47,15534.0,60.1386,60.1578,60.0232,60.0616,15534.0
2024-07-31 15:10:00,62.47,62.47,62.37,62.42,14249.0,60.0616,60.0616,59.9655,60.0136,14249.0
2024-07-31 15:15:00,62.42,62.45,62.23,62.24,25069.0,60.0136,60.0424,59.8309,59.8405,25069.0
2024-07-31 15:20:00,62.25,62.32,62.22,62.26,23272.0,59.8501,59.9174,59.8213,59.8597,23272.0
2024-07-31 15:25:00,62.27,62.3,62.19,62.2,18054.0,59.8693,59.8982,59.7924,59.802,18054.0
2024-07-31 15:30:00,62.19,62.19,61.98,62.08,41677.0,59.7924,59.7924,59.5905,59.6867,41677.0
2024-07-31 15:35:00,62.09,62.15,62.03,62.03,30974.0,59.6963,59.754,59.6386,59.6386,30974.0
2024-07-31 15:40:00,62.0,62.1,61.97,62.08,31526.0,59.6098,59.7059,59.5809,59.6867,31526.0
2024-07-31 15:45:00,62.08,62.09,61.94,62.01,39451.0,59.6867,59.6963,59.5521,59.6194,39451.0
2024-07-31 15:50:00,62.01,62.12,61.88,61.89,72426.0,59.6194,59.7251,59.4944,59.504,72426.0
2024-07-31 15:55:00,61.88,62.03,61.8,61.99,239617.0,59.4944,59.6386,59.4175,59.6001,239617.0
2024-08-01 09:30:00,62.31,62.67,62.25,62.66,48848.0,59.9078,60.2539,59.8501,60.2443,48848.0
2024-08-01 09:35:00,62.66,62.66,61.8,61.92,27496.0,60.2443,60.2443,59.4175,59.5328,27496.0
2024-08-01 09:40:00,61.95,61.98,61.52,61.55,22025.0,59.5617,59.5905,59.1483,59.1771,22025.0
2024-08-01 09:45:00,61.57,61.63,61.41,61.52,18470.0,59.1963,59.254,59.0425,59.1483,18470.0
2024-08-01 09:50:00,61.5,61.85,61.4,61.85,43337.0,59.129,59.4655,59.0329,59.4655,43337.0
2024-08-01 09:55:00,61.81,61.83,61.54,61.74,17338.0,59.4271,59.4463,59.1675,59.3598,17338.0
2024-08-01 10:00:00,61.71,61.92,61.68,61.78,20765.0,59.3309,59.5328,59.3021,59.3982,20765.0
2024-08-01 10:05:00,61.82,61.82,61.4,61.4,14058.0,59.4367,59.4367,59.0329,59.0329,14058.0
2024-08-01 10:10:00,61.44,61.54,61.3,61.4,22044.0,59.0713,59.1675,58.9367,59.0329,22044.0
2024-08-01 10:15:00,61.38,61.49,61.35,61.48,12645.0,59.0137,59.1194,58.9848,59.1098,12645.0
2024-08-01 10:20:00,61.5,61.69,61.5,61.61,43141.0,59.129,59.3117,59.129,59.2348,43141.0
2024-08-01 10:25:00,61.6,61.7,61.5,61.65,17275.0,59.2252,59.3213,59.129,59.2733,17275.0
2024-08-01 10:30:00,61.65,61.68,61.49,61.52,23296.0,59.2733,59.3021,59.1194,59.1483,23296.0
2024-08-01 10:35:00,61.52,61.52,61.33,61.34,17916.0,59.1483,59.1483,58.9656,58.9752,17916.0
2024-08-01 10:40:00,61.35,61.35,61.13,61.23,23764.0,58.9848,58.9848,58.7733,58.8694,23764.0
2024-08-01 10:45:00,61.23,61.52,61.23,61.33,25695.0,58.8694,59.1483,58.8694,58.9656,25695.0
2024-08-01 10:50:00,61.3,61.31,61.05,61.07,28214.0,58.9367,58.9464,58.6964,58.7156,28214.0
2024-08-01 10:55:00,61.09,61.14,60.91,60.95,39818.0,58.7348,58.7829,58.5618,58.6002,39818.0
2024-08-01 11:00:00,60.93,61.1,60.93,61.07,14043.0,58.581,58.7445,58.581,58.7156,14043.0
2024-08-01 11:05:00,61.06,61.22,61.0,61.21,59958.0,58.706,58.8598,58.6483,58.8502,59958.0
2024-08-01 11:10:00,61.2,61.2,60.9,60.98,25988.0,58.8406,58.8406,58.5522,58.6291,25988.0
2024-08-01 11:15:00,61.0,61.1,60.91,60.92,7026.0,58.6483,58.7445,58.5618,58.5714,7026.0
2024-08-01 11:20:00,60.9,60.93,60.84,60.91,12008.0,58.5522,58.581,58.4945,58.5618,12008.0
2024-08-01 11:25:00,60.93,60.98,60.91,60.92,11537.0,58.581,58.6291,58.5618,58.5714,11537.0
2024-08-01 11:30:00,60.92,61.03,60.92,60.95,5337.0,58.5714,58.6772,58.5714,58.6002,5337.0
2024-08-01 11:35:00,60.94,60.97,60.89,60.94,10464.0,58.5906,58.6195,58.5426,58.5906,10464.0
2024-08-01 11:40:00,60.93,61.06,60.91,60.96,14325.0,58.581,58.706,58.5618,58.6099,14325.0
2024-08-01 11:45:00,60.96,60.96,60.8,60.81,7944.0,58.6099,58.6099,58.456,58.4656,7944.0
2024-08-01 11:50:00,60.81,60.82,60.73,60.8,10884.0,58.4656,58.4752,58.3887,58.456,10884.0
2024-08-01 11:55:00,60.79,60.86,60.73,60.8,13630.0,58.4464,58.5137,58.3887,58.456,13630.0
2024-08-01 12:00:00,60.79,60.8,60.71,60.8,8074.0,58.4464,58.456,58.3695,58.456,8074.0
2024-08-01 12:05:00,60.82,60.85,60.73,60.82,13785.0,58.4752,58.5041,58.3887,58.4752,13785.0
2024-08-01 12:10:00,60.83,60.85,60.76,60.77,11337.0,58.4849,58.5041,58.4176,58.4272,11337.0
2024-08-01 12:15:00,60.79,60.94,60.77,60.94,8412.0,58.4464,58.5906,58.4272,58.5906,8412.0
2024-08-01 12:20:00,60.94,60.94,60.83,60.87,9827.0,58.5906,58.5906,58.4849,58.5233,9827.0
2024-08-01 12:25:00,60.85,60.89,60.84,60.88,6760.0,58.5041,58.5426,58.4945,58.5329,6760.0
2024-08-01 12:30:00,60.89,60.91,60.83,60.85,10183.0,58.5426,58.5618,58.4849,58.5041,10183.0
2024-08-01 12:35:00,60.86,60.86,60.71,60.71,7570.0,58.5137,58.5137,58.3695,58.3695,7570.0
2024-08-01 12:40:00,60.7,60.7,60.6,60.64,8234.0,58.3599,58.3599,58.2637,58.3022,8234.0
2024-08-01 12:45:00,60.62,60.68,60.59,60.59,12015.0,58.283,58.3406,58.2541,58.2541,12015.0
2024-08-01 12:50:00,60.6,60.69,60.58,60.69,8091.0,58.2637,58.3503,58.2445,58.3503,8091.0
2024-08-01 12:55:00,60.68,60.72,60.62,60.64,18479.0,58.3406,58.3791,58.283,58.3022,18479.0
2024-08-01 13:00:00,60.64,60.67,60.53,60.54,10381.0,58.3022,58.331,58.1964,58.206,10381.0
2024-08-01 13:05:00,60.55,60.55,60.45,60.46,11922.0,58.2157,58.2157,58.1195,58.1291,11922.0
2024-08-01 13:10:00,60.44,60.51,60.41,60.43,19779.0,58.1099,58.1772,58.0811,58.1003,19779.0
2024-08-01 13:15:00,60.43,60.49,60.28,60.29,12150.0,58.1003,58.158,57.9561,57.9657,12150.0
2024-08-01 13:20:00,60.3,60.35,60.25,60.35,27197.0,57.9753,58.0234,57.9272,58.0234,27197.0
2024-08-01 13:25:00,60.35,60.43,60.3,60.3,10655.0,58.0234,58.1003,57.9753,57.9753,10655.0
2024-08-01 13:30:00,60.29,60.34,60.24,60.31,19571.0,57.9657,58.0138,57.9176,57.9849,19571.0
2024-08-01 13:35:00,60.3,60.37,60.17,60.33,56995.0,57.9753,58.0426,57.8503,58.0041,56995.0
2024-08-01 13:40:00,60.33,60.45,60.32,60.39,16612.0,58.0041,58.1195,57.9945,58.0618,16612.0
2024-08-01 13:45:00,60.4,60.47,60.35,60.36,17954.0,58.0714,58.1387,58.0234,58.033,17954.0
2024-08-01 13:50:00,60.36,60.48,60.35,60.43,21966.0,58.033,58.1484,58.0234,58.1003,21966.0
2024-08-01 13:55:00,60.43,60.45,60.36,60.36,12254.0,58.1003,58.1195,58.033,58.033,12254.0
2024-08-01 14:00:00,60.38,60.38,60.24,60.29,15082.0,58.0522,58.0522,57.9176,57.9657,15082.0
2024-08-01 14:05:00,60.27,60.57,60.27,60.51,26130.0,57.9465,58.2349,57.9465,58.1772,26130.0
2024-08-01 14:10:00,60.53,60.54,60.41,60.41,9132.0,58.1964,58.206,58.0811,58.0811,9132.0
2024-08-01 14:15:00,60.41,60.48,60.33,60.48,11058.0,58.0811,58.1484,58.0041,58.1484,11058.0
2024-08-01 14:20:00,60.48,60.55,60.46,60.53,22536.0,58.1484,58.2157,58.1291,58.1964,22536.0
2024-08-01 14:25:00,60.52,60.52,60.36,60.4,15389.0,58.1868,58.1868,58.033,58.0714,15389.0
2024-08-01 14:30:00,60.39,60.41,60.35,60.38,9061.0,58.0618,58.0811,58.0234,58.0522,9061.0
2024-08-01 14:35:00,60.4,60.4,60.27,60.34,32613.0,58.0714,58.0714,57.9465,58.0138,32613.0
2024-08-01 14:40:00,60.35,60.4,60.28,60.31,32806.0,58.0234,58.0714,57.9561,57.9849,32806.0
2024-08-01 14:45:00,60.31,60.32,60.23,60.24,81975.0,57.9849,57.9945,57.908,57.9176,81975.0
2024-08-01 14:50:00,60.24,60.27,60.2,60.23,52136.0,57.9176,57.9465,57.8792,57.908,52136.0
2024-08-01 14:55:00,60.24,60.41,60.15,60.38,93519.0,57.9176,58.0811,57.8311,58.0522,93519.0
2024-08-01 15:00:00,60.34,60.34,60.21,60.25,19431.0,58.0138,58.0138,57.8888,57.9272,19431.0
2024-08-01 15:05:00,60.26,60.26,60.14,60.2,15809.0,57.9368,57.9368,57.8215,57.8792,15809.0
2024-08-01 15:10:00,60.19,60.25,60.14,60.19,24440.0,57.8695,57.9272,57.8215,57.8695,24440.0
2024-08-01 15:15:00,60.19,60.28,60.17,60.25,24032.0,57.8695,57.9561,57.8503,57.9272,24032.0
2024-08-01 15:20:00,60.25,60.31,60.23,60.3,38695.0,57.9272,57.9849,57.908,57.9753,38695.0
2024-08-01 15:25:00,60.32,60.35,60.26,60.32,22756.0,57.9945,58.0234,57.9368,57.9945,22756.0
2024-08-01 15:30:00,60.32,60.36,60.28,60.33,43561.0,57.9945,58.033,57.9561,58.0041,43561.0
2024-08-01 15:35:00,60.34,60.4,60.29,60.29,29948.0,58.0138,58.0714,57.9657,57.9657,29948.0
2024-08-01 15:40:00,60.29,60.32,60.21,60.3,65444.0,57.9657,57.9945,57.8888,57.9753,65444.0
2024-08-01 15:45:00,60.3,60.51,60.3,60.48,52898.0,57.9753,58.1772,57.9753,58.1484,52898.0
2024-08-01 15:50:00,60.48,60.55,60.32,60.34,127564.0,58.1484,58.2157,57.9945,58.0138,127564.0
2024-08-01 15:55:00,60.35,60.5,60.35,60.47,261138.0,58.0234,58.1676,58.0234,58.1387,261138.0
2024-08-02 09:30:00,60.26,60.57,60.03,60.09,118410.0,57.9368,58.2349,57.7157,57.7734,118410.0
2024-08-02 09:35:00,60.07,60.28,59.72,59.87,36235.0,57.7542,57.9561,57.4177,57.5619,36235.0
2024-08-02 09:40:00,59.87,60.06,59.66,59.96,34503.0,57.5619,57.7445,57.36,57.6484,34503.0
2024-08-02 09:45:00,59.9,60.24,59.9,60.23,46521.0,57.5907,57.9176,57.5907,57.908,46521.0
2024-08-02 09:50:00,60.28,60.44,60.17,60.17,23901.0,57.9561,58.1099,57.8503,57.8503,23901.0
2024-08-02 09:55:00,60.14,60.14,59.88,60.01,30766.0,57.8215,57.8215,57.5715,57.6965,30766.0
2024-08-02 10:00:00,60.02,60.08,59.83,60.07,35943.0,57.7061,57.7638,57.5234,57.7542,35943.0
2024-08-02 10:05:00,60.09,60.17,59.9,59.97,27450.0,57.7734,57.8503,57.5907,57.658,27450.0
2024-08-02 10:10:00,59.99,60.09,59.87,59.92,17999.0,57.6772,57.7734,57.5619,57.6099,17999.0
2024-08-02 10:15:00,59.92,59.99,59.69,59.71,17209.0,57.6099,57.6772,57.3888,57.408,17209.0
2024-08-02 10:20:00,59.69,59.69,59.47,59.54,17327.0,57.3888,57.3888,57.1773,57.2446,17327.0
2024-08-02 10:25:00,59.56,59.56,59.37,59.42,32090.0,57.2638,57.2638,57.0812,57.1292,32090.0
2024-08-02 10:30:00,59.39,59.64,59.36,59.48,25147.0,57.1004,57.3407,57.0715,57.1869,25147.0
2024-08-02 10:35:00,59.49,59.65,59.49,59.64,17977.0,57.1965,57.3504,57.1965,57.3407,17977.0
2024-08-02 10:40:00,59.63,59.7,59.48,59.49,17251.0,57.3311,57.3984,57.1869,57.1965,17251.0
2024-08-02 10:45:00,59.48,59.51,59.23,59.29,24167.0,57.1869,57.2158,56.9465,57.0042,24167.0
2024-08-02 10:50:00,59.3,59.45,59.28,59.29,20442.0,57.0138,57.1581,56.9946,57.0042,20442.0
2024-08-02 10:55:00,59.29,59.29,59.07,59.19,36434.0,57.0042,57.0042,56.7927,56.9081,36434.0
2024-08-02 11:00:00,59.21,59.21,59.05,59.06,14034.0,56.9273,56.9273,56.7735,56.7831,14034.0
2024-08-02 11:05:00,59.04,59.05,58.94,58.99,21532.0,56.7639,56.7735,56.6677,56.7158,21532.0
2024-08-02 11:10:00,58.99,58.99,58.92,58.94,17035.0,56.7158,56.7158,56.6485,56.6677,17035.0
2024-08-02 11:15:00,58.94,59.13,58.86,59.12,18753.0,56.6677,56.8504,56.5908,56.8408,18753.0
2024-08-02 11:20:00,59.12,59.13,58.93,58.96,24500.0,56.8408,56.8504,56.6581,56.687,24500.0
2024-08-02 11:25:00,58.95,59.02,58.88,58.9,20667.0,56.6773,56.7446,56.61,56.6293,20667.0
2024-08-02 11:30:00,58.91,58.93,58.72,58.72,15116.0,56.6389,56.6581,56.4562,56.4562,15116.0
2024-08-02 11:35:00,58.73,58.9,58.73,58.83,17471.0,56.4658,56.6293,56.4658,56.562,17471.0
2024-08-02 11:40:00,58.83,58.93,58.82,58.9,13038.0,56.562,56.6581,56.5524,56.6293,13038.0
2024-08-02 11:45:00,58.9,59.13,58.9,59.13,12071.0,56.6293,56.8504,56.6293,56.8504,12071.0
2024-08-02 11:50:00,59.14,59.19,58.96,58.97,21752.0,56.86,56.9081,56.687,56.6966,21752.0
2024-08-02 11:55:00,58.96,59.03,58.95,58.97,21060.0,56.687,56.7543,56.6773,56.6966,21060.0
2024-08-02 12:00:00,58.97,59.05,58.92,59.04,11957.0,56.6966,56.7735,56.6485,56.7639,11957.0
2024-08-02 12:05:00,59.05,59.1,58.95,59.1,15677.0,56.7735,56.8216,56.6773,56.8216,15677.0
2024-08-02 12:10:00,59.08,59.08,58.93,58.98,17538.0,56.8023,56.8023,56.6581,56.7062,17538.0
2024-08-02 12:15:00,59.0,59.1,58.98,59.07,15269.0,56.7254,56.8216,56.7062,56.7927,15269.0
2024-08-02 12:20:00,59.06,59.08,58.98,59.03,23980.0,56.7831,56.8023,56.7062,56.7543,23980.0
2024-08-02 12:25:00,59.03,59.03,58.96,59.0,21583.0,56.7543,56.7543,56.687,56.7254,21583.0
2024-08-02 12:30:00,59.0,59.11,59.0,59.08,15146.0,56.7254,56.8312,56.7254,56.8023,15146.0
2024-08-02 12:35:00,59.1,59.25,59.06,59.25,15976.0,56.8216,56.9658,56.7831,56.9658,15976.0
2024-08-02 12:40:00,59.25,59.34,59.21,59.24,26677.0,56.9658,57.0523,56.9273,56.9562,26677.0
2024-08-02 12:45:00,59.25,59.29,59.18,59.25,30135.0,56.9658,57.0042,56.8985,56.9658,30135.0
2024-08-02 12:50:00,59.25,59.28,59.14,59.17,11172.0,56.9658,56.9946,56.86,56.8889,11172.0
2024-08-02 12:55:00,59.18,59.27,59.17,59.18,12251.0,56.8985,56.985,56.8889,56.8985,12251.0
2024-08-02 13:00:00,59.17,59.17,58.94,58.95,12666.0,56.8889,56.8889,56.6677,56.6773,12666.0
2024-08-02 13:05:00,58.94,59.01,58.9,58.95,21793.0,56.6677,56.735,56.6293,56.6773,21793.0
2024-08-02 13:10:00,58.97,59.0,58.93,58.99,19431.0,56.6966,56.7254,56.6581,56.7158,19431.0
2024-08-02 13:15:00,58.99,59.09,58.98,59.05,27270.0,56.7158,56.8119,56.7062,56.7735,27270.0
2024-08-02 13:20:00,59.05,59.05,58.96,59.0,21393.0,56.7735,56.7735,56.687,56.7254,21393.0
2024-08-02 13:25:00,59.0,59.06,58.97,59.06,28438.0,56.7254,56.7831,56.6966,56.7831,28438.0
2024-08-02 13:30:00,59.05,59.05,58.84,58.92,27794.0,56.7735,56.7735,56.5716,56.6485,27794.0
2024-08-02 13:35:00,58.93,58.98,58.9,58.92,20372.0,56.6581,56.7062,56.6293,56.6485,20372.0
2024-08-02 13:40:00,58.92,58.95,58.85,58.85,16137.0,56.6485,56.6773,56.5812,56.5812,16137.0
2024-08-02 13:45:00,58.85,58.95,58.83,58.91,24256.0,56.5812,56.6773,56.562,56.6389,24256.0
2024-08-02 13:50:00,58.91,58.91,58.81,58.82,19582.0,56.6389,56.6389,56.5427,56.5524,19582.0
2024-08-02 13:55:00,58.83,58.84,58.7,58.7,23847.0,56.562,56.5716,56.437,56.437,23847.0
2024-08-02 14:00:00,58.69,58.75,58.65,58.75,20719.0,56.4274,56.4851,56.3889,56.4851,20719.0
2024-08-02 14:05:00,58.75,58.8,58.68,58.69,21229.0,56.4851,56.5331,56.4178,56.4274,21229.0
2024-08-02 14:10:00,58.69,58.72,58.65,58.7,40460.0,56.4274,56.4562,56.3889,56.437,40460.0
2024-08-02 14:15:00,58.69,58.74,58.67,58.71,21427.0,56.4274,56.4754,56.4081,56.4466,21427.0
2024-08-02 14:20:00,58.7,58.77,58.65,58.69,35802.0,56.437,56.5043,56.3889,56.4274,35802.0
2024-08-02 14:25:00,58.7,58.82,58.7,58.79,20905.0,56.437,56.5524,56.437,56.5235,20905.0
2024-08-02 14:30:00,58.8,58.86,58.77,58.83,20915.0,56.5331,56.5908,56.5043,56.562,20915.0
2024-08-02 14:35:00,58.82,58.85,58.76,58.82,16050.0,56.5524,56.5812,56.4947,56.5524,16050.0
2024-08-02 14:40:00,58.82,58.91,58.82,58.89,14636.0,56.5524,56.6389,56.5524,56.6197,14636.0
2024-08-02 14:45:00,58.88,58.93,58.87,58.91,16126.0,56.61,56.6581,56.6004,56.6389,16126.0
2024-08-02 14:50:00,58.91,58.91,58.82,58.82,21289.0,56.6389,56.6389,56.5524,56.5524,21289.0
2024-08-02 14:55:00,58.82,58.91,58.81,58.84,16700.0,56.5524,56.6389,56.5427,56.5716,16700.0
2024-08-02 15:00:00,58.84,58.92,58.83,58.85,16575.0,56.5716,56.6485,56.562,56.5812,16575.0
2024-08-02 15:05:00,58.85,58.92,58.81,58.88,21740.0,56.5812,56.6485,56.5427,56.61,21740.0
2024-08-02 15:10:00,58.88,59.06,58.85,59.06,31344.0,56.61,56.7831,56.5812,56.7831,31344.0
2024-08-02 15:15:00,59.07,59.08,59.0,59.06,24115.0,56.7927,56.8023,56.7254,56.7831,24115.0
2024-08-02 15:20:00,59.07,59.1,59.02,59.06,27221.0,56.7927,56.8216,56.7446,56.7831,27221.0
2024-08-02 15:25:00,59.07,59.12,59.06,59.06,24871.0,56.7927,56.8408,56.7831,56.7831,24871.0
2024-08-02 15:30:00,59.06,59.09,59.02,59.03,39976.0,56.7831,56.8119,56.7446,56.7543,39976.0
2024-08-02 15:35:00,59.03,59.07,58.95,58.98,46591.0,56.7543,56.7927,56.6773,56.7062,46591.0
2024-08-02 15:40:00,58.98,59.08,58.96,59.03,86821.0,56.7062,56.8023,56.687,56.7543,86821.0
2024-08-02 15:45:00,59.02,59.11,58.93,58.93,62075.0,56.7446,56.8312,56.6581,56.6581,62075.0
2024-08-02 15:50:00,58.93,59.0,58.88,58.9,155138.0,56.6581,56.7254,56.61,56.6293,155138.0
2024-08-02 15:55:00,58.9,58.93,58.83,58.91,400264.0,56.6293,56.6581,56.562,56.6389,400264.0
2024-08-05 09:30:00,58.0,58.7,57.79,58.42,121156.0,55.764,56.437,55.5621,56.1678,121156.0
2024-08-05 09:35:00,58.47,58.63,58.36,58.45,45173.0,56.2158,56.3697,56.1101,56.1966,45173.0
2024-08-05 09:40:00,58.48,58.72,58.15,58.29,51292.0,56.2255,56.4562,55.9082,56.0428,51292.0
2024-08-05 09:45:00,58.29,58.61,58.09,58.51,52605.0,56.0428,56.3505,55.8505,56.2543,52605.0
2024-08-05 09:50:00,58.54,58.9,58.38,58.43,45590.0,56.2831,56.6293,56.1293,56.1774,45590.0
2024-08-05 09:55:00,58.4,58.43,58.19,58.3,44325.0,56.1485,56.1774,55.9466,56.0524,44325.0
2024-08-05 10:00:00,58.31,58.96,58.29,58.65,41596.0,56.062,56.687,56.0428,56.3889,41596.0
2024-08-05 10:05:00,58.62,58.62,58.37,58.55,25640.0,56.3601,56.3601,56.1197,56.2928,25640.0
2024-08-05 10:10:00,58.53,58.55,58.28,58.28,29729.0,56.2735,56.2928,56.0332,56.0332,29729.0
2024-08-05 10:15:00,58.26,58.33,57.96,58.25,38546.0,56.0139,56.0812,55.7255,56.0043,38546.0
2024-08-05 10:20:00,58.28,58.4,58.25,58.32,33432.0,56.0332,56.1485,56.0043,56.0716,33432.0
2024-08-05 10:25:00,58.32,58.4,58.24,58.25,23135.0,56.0716,56.1485,55.9947,56.0043,23135.0
2024-08-05 10:30:00,58.25,58.35,58.18,58.28,40148.0,56.0043,56.1005,55.937,56.0332,40148.0
2024-08-05 10:35:00,58.28,58.34,58.14,58.15,34335.0,56.0332,56.0909,55.8986,55.9082,34335.0
2024-08-05 10:40:00,58.15,58.18,57.96,58.17,58263.0,55.9082,55.937,55.7255,55.9274,58263.0
2024-08-05 10:45:00,58.19,58.23,58.02,58.02,40938.0,55.9466,55.9851,55.7832,55.7832,40938.0
2024-08-05 10:50:00,58.02,58.1,57.96,58.04,16902.0,55.7832,55.8601,55.7255,55.8024,16902.0
2024-08-05 10:55:00,58.03,58.09,57.88,57.98,15022.0,55.7928,55.8505,55.6486,55.7447,15022.0
2024-08-05 11:00:00,57.99,58.05,57.84,57.86,19433.0,55.7544,55.812,55.6101,55.6294,19433.0
2024-08-05 11:05:00,57.86,58.02,57.86,57.97,15590.0,55.6294,55.7832,55.6294,55.7351,15590.0
2024-08-05 11:10:00,57.96,57.97,57.76,57.88,18012.0,55.7255,55.7351,55.5332,55.6486,18012.0
2024-08-05 11:15:00,57.88,57.92,57.78,57.82,13965.0,55.6486,55.6871,55.5524,55.5909,13965.0
2024-08-05 11:20:00,57.81,57.82,57.7,57.76,21015.0,55.5813,55.5909,55.4755,55.5332,21015.0
2024-08-05 11:25:00,57.75,57.99,57.7,57.99,18780.0,55.5236,55.7544,55.4755,55.7544,18780.0
2024-08-05 11:30:00,57.97,58.09,57.9,58.07,15541.0,55.7351,55.8505,55.6678,55.8313,15541.0
2024-08-05 11:35:00,58.06,58.23,57.99,57.99,22799.0,55.8217,55.9851,55.7544,55.7544,22799.0
2024-08-05 11:40:00,57.99,58.02,57.9,58.01,26708.0,55.7544,55.7832,55.6678,55.7736,26708.0
2024-08-05 11:45:00,57.99,57.99,57.76,57.76,19111.0,55.7544,55.7544,55.5332,55.5332,19111.0
2024-08-05 11:50:00,57.77,57.89,57.76,57.86,27493.0,55.5428,55.6582,55.5332,55.6294,27493.0
2024-08-05 11:55:00,57.85,57.97,57.8,57.91,20168.0,55.6198,55.7351,55.5717,55.6774,20168.0
2024-08-05 12:00:00,57.92,57.95,57.84,57.92,18678.0,55.6871,55.7159,55.6101,55.6871,18678.0
2024-08-05 12:05:00,57.93,58.04,57.9,58.0,18879.0,55.6967,55.8024,55.6678,55.764,18879.0
2024-08-05 12:10:00,58.0,58.0,57.79,57.82,16012.0,55.764,55.764,55.5621,55.5909,16012.0
2024-08-05 12:15:00,57.84,57.98,57.84,57.98,21683.0,55.6101,55.7447,55.6101,55.7447,21683.0
2024-08-05 12:20:00,57.98,57.99,57.93,57.97,15921.0,55.7447,55.7544,55.6967,55.7351,15921.0
2024-08-05 12:25:00,57.97,57.97,57.86,57.88,21559.0,55.7351,55.7351,55.6294,55.6486,21559.0
2024-08-05 12:30:00,57.88,58.16,57.85,58.15,13168.0,55.6486,55.9178,55.6198,55.9082,13168.0
2024-08-05 12:35:00,58.17,58.18,58.06,58.11,10325.0,55.9274,55.937,55.8217,55.8697,10325.0
2024-08-05 12:40:00,58.12,58.14,57.96,57.97,13347.0,55.8793,55.8986,55.7255,55.7351,13347.0
2024-08-05 12:45:00,57.97,58.0,57.94,57.96,14927.0,55.7351,55.764,55.7063,55.7255,14927.0
2024-08-05 12:50:00,57.95,58.04,57.92,57.96,10117.0,55.7159,55.8024,55.6871,55.7255,10117.0
2024-08-05 12:55:00,57.96,58.13,57.96,58.11,12342.0,55.7255,55.889,55.7255,55.8697,12342.0
2024-08-05 13:00:00,58.08,58.1,57.99,58.0,10418.0,55.8409,55.8601,55.7544,55.764,10418.0
2024-08-05 13:05:00,57.99,58.03,57.92,57.98,18816.0,55.7544,55.7928,55.6871,55.7447,18816.0
2024-08-05 13:10:00,57.97,57.99,57.89,57.95,11883.0,55.7351,55.7544,55.6582,55.7159,11883.0
2024-08-05 13:15:00,57.94,57.97,57.89,57.92,12018.0,55.7063,55.7351,55.6582,55.6871,12018.0
2024-08-05 13:20:00,57.93,58.04,57.92,58.04,12889.0,55.6967,55.8024,55.6871,55.8024,12889.0
2024-08-05 13:25:00,58.06,58.07,58.0,58.02,19483.0,55.8217,55.8313,55.764,55.7832,19483.0
2024-08-05 13:30:00,58.02,58.03,57.94,58.02,15171.0,55.7832,55.7928,55.7063,55.7832,15171.0
2024-08-05 13:35:00,58.04,58.04,57.93,57.98,24292.0,55.8024,55.8024,55.6967,55.7447,24292.0
2024-08-05 13:40:00,57.98,58.0,57.77,57.8,23610.0,55.7447,55.764,55.5428,55.5717,23610.0
2024-08-05 13:45:00,57.78,57.87,57.76,57.83,16339.0,55.5524,55.639,55.5332,55.6005,16339.0
2024-08-05 13:50:00,57.82,57.82,57.73,57.8,15280.0,55.5909,55.5909,55.5044,55.5717,15280.0
2024-08-05 13:55:00,57.81,57.83,57.76,57.8,13714.0,55.5813,55.6005,55.5332,55.5717,13714.0
2024-08-05 14:00:00,57.8,57.8,57.74,57.78,17195.0,55.5717,55.5717,55.514,55.5524,17195.0
2024-08-05 14:05:00,57.79,57.96,57.78,57.94,20857.0,55.5621,55.7255,55.5524,55.7063,20857.0
2024-08-05 14:10:00,57.95,58.01,57.92,57.98,15644.0,55.7159,55.7736,55.6871,55.7447,15644.0
2024-08-05 14:15:00,58.0,58.01,57.93,57.97,9388.0,55.764,55.7736,55.6967,55.7351,9388.0
2024-08-05 14:20:00,57.98,58.08,57.98,58.07,18739.0,55.7447,55.8409,55.7447,55.8313,18739.0
2024-08-05 14:25:00,58.08,58.08,57.96,58.01,19012.0,55.8409,55.8409,55.7255,55.7736,19012.0
2024-08-05 14:30:00,58.0,58.04,57.87,57.88,18269.0,55.764,55.8024,55.639,55.6486,18269.0
2024-08-05 14:35:00,57.87,57.92,57.82,57.84,18492.0,55.639,55.6871,55.5909,55.6101,18492.0
2024-08-05 14:40:00,57.84,57.91,57.82,57.88,23433.0,55.6101,55.6774,55.5909,55.6486,23433.0
2024-08-05 14:45:00,57.88,57.9,57.75,57.78,30436.0,55.6486,55.6678,55.5236,55.5524,30436.0
2024-08-05 14:50:00,57.77,57.82,57.69,57.7,22158.0,55.5428,55.5909,55.4659,55.4755,22158.0
2024-08-05 14:55:00,57.7,57.82,57.68,57.71,56695.0,55.4755,55.5909,55.4563,55.4851,56695.0
2024-08-05 15:00:00,57.72,57.75,57.63,57.68,27077.0,55.4948,55.5236,55.4082,55.4563,27077.0
2024-08-05 15:05:00,57.7,57.82,57.67,57.78,37485.0,55.4755,55.5909,55.4467,55.5524,37485.0
2024-08-05 15:10:00,57.76,57.79,57.69,57.72,17185.0,55.5332,55.5621,55.4659,55.4948,17185.0
2024-08-05 15:15:00,57.72,57.83,57.72,57.78,20966.0,55.4948,55.6005,55.4948,55.5524,20966.0
2024-08-05 15:20:00,57.77,57.82,57.73,57.78,23188.0,55.5428,55.5909,55.5044,55.5524,23188.0
2024-08-05 15:25:00,57.79,57.79,57.69,57.7,28484.0,55.5621,55.5621,55.4659,55.4755,28484.0
2024-08-05 15:30:00,57.7,57.71,57.58,57.64,48612.0,55.4755,55.4851,55.3602,55.4178,48612.0
2024-08-05 15:35:00,57.65,57.78,57.65,57.74,28189.0,55.4275,55.5524,55.4275,55.514,28189.0
2024-08-05 15:40:00,57.74,57.76,57.69,57.72,44214.0,55.514,55.5332,55.4659,55.4948,44214.0
2024-08-05 15:45:00,57.75,57.85,57.74,57.77,51106.0,55.5236,55.6198,55.514,55.5428,51106.0
2024-08-05 15:50:00,57.78,57.98,57.77,57.89,103066.0,55.5524,55.7447,55.5428,55.6582,103066.0
2024-08-05 15:55:00,57.9,58.2,57.89,58.18,320297.0,55.6678,55.9563,55.6582,55.937,320297.0
2024-08-06 09:30:00,58.3,58.52,58.1,58.18,49633.0,56.0524,56.2639,55.8601,55.937,49633.0
2024-08-06 09:35:00,58.15,58.57,58.09,58.45,23002.0,55.9082,56.312,55.8505,56.1966,23002.0
2024-08-06 09:40:00,58.47,58.66,58.41,58.53,26839.0,56.2158,56.3985,56.1582,56.2735,26839.0
2024-08-06 09:45:00,58.56,58.57,58.15,58.3,27306.0,56.3024,56.312,55.9082,56.0524,27306.0
2024-08-06 09:50:00,58.27,58.57,58.26,58.53,16791.0,56.0236,56.312,56.0139,56.2735,16791.0
2024-08-06 09:55:00,58.54,58.55,58.41,58.44,11455.0,56.2831,56.2928,56.1582,56.187,11455.0
2024-08-06 10:00:00,58.42,58.53,58.32,58.38,28395.0,56.1678,56.2735,56.0716,56.1293,28395.0
2024-08-06 10:05:00,58.39,58.46,58.34,58.39,13051.0,56.1389,56.2062,56.0909,56.1389,13051.0
2024-08-06 10:10:00,58.42,58.43,58.26,58.31,13683.0,56.1678,56.1774,56.0139,56.062,13683.0
2024-08-06 10:15:00,58.3,58.3,58.12,58.13,12235.0,56.0524,56.0524,55.8793,55.889,12235.0
2024-08-06 10:20:00,58.12,58.18,58.06,58.15,11030.0,55.8793,55.937,55.8217,55.9082,11030.0
2024-08-06 10:25:00,58.16,58.37,58.15,58.26,29493.0,55.9178,56.1197,55.9082,56.0139,29493.0
2024-08-06 10:30:00,58.28,58.3,58.07,58.17,11939.0,56.0332,56.0524,55.8313,55.9274,11939.0
2024-08-06 10:35:00,58.18,58.21,58.02,58.07,13380.0,55.937,55.9659,55.7832,55.8313,13380.0
2024-08-06 10:40:00,58.09,58.24,58.04,58.19,12636.0,55.8505,55.9947,55.8024,55.9466,12636.0
2024-08-06 10:45:00,58.17,58.32,58.16,58.25,14200.0,55.9274,56.0716,55.9178,56.0043,14200.0
2024-08-06 10:50:00,58.14,58.44,58.11,58.37,10635.0,55.8986,56.187,55.8697,56.1197,10635.0
2024-08-06 10:55:00,58.35,58.4,58.12,58.13,8307.0,56.1005,56.1485,55.8793,55.889,8307.0
2024-08-06 11:00:00,58.11,58.17,58.03,58.13,11105.0,55.8697,55.9274,55.7928,55.889,11105.0
2024-08-06 11:05:00,58.14,58.17,57.98,58.0,16616.0,55.8986,55.9274,55.7447,55.764,16616.0
2024-08-06 11:10:00,58.0,58.14,57.94,58.08,14117.0,55.764,55.8986,55.7063,55.8409,14117.0
2024-08-06 11:15:00,58.08,58.11,58.04,58.06,7350.0,55.8409,55.8697,55.8024,55.8217,7350.0
2024-08-06 11:20:00,58.07,58.07,57.82,57.82,8662.0,55.8313,55.8313,55.5909,55.5909,8662.0
2024-08-06 11:25:00,57.84,57.92,57.74,57.74,19135.0,55.6101,55.6871,55.514,55.514,19135.0
2024-08-06 11:30:00,57.76,57.82,57.75,57.8,8631.0,55.5332,55.5909,55.5236,55.5717,8631.0
2024-08-06 11:35:00,57.82,57.91,57.82,57.87,17001.0,55.5909,55.6774,55.5909,55.639,17001.0
2024-08-06 11:40:00,57.89,57.94,57.84,57.85,12555.0,55.6582,55.7063,55.6101,55.6198,12555.0
2024-08-06 11:45:00,57.86,57.95,57.83,57.95,10335.0,55.6294,55.7159,55.6005,55.7159,10335.0
2024-08-06 11:50:00,57.93,57.99,57.9,57.95,7000.0,55.6967,55.7544,55.6678,55.7159,7000.0
2024-08-06 11:55:00,57.96,58.0,57.91,57.93,5522.0,55.7255,55.764,55.6774,55.6967,5522.0
2024-08-06 12:00:00,57.94,58.02,57.91,58.0,6548.0,55.7063,55.7832,55.6774,55.764,6548.0
2024-08-06 12:05:00,58.0,58.03,57.97,58.02,10240.0,55.764,55.7928,55.7351,55.7832,10240.0
2024-08-06 12:10:00,58.02,58.06,57.98,58.06,12962.0,55.7832,55.8217,55.7447,55.8217,12962.0
2024-08-06 12:15:00,58.05,58.08,58.0,58.03,10933.0,55.812,55.8409,55.764,55.7928,10933.0
2024-08-06 12:20:00,58.02,58.02,57.96,57.98,7306.0,55.7832,55.7832,55.7255,55.7447,7306.0
2024-08-06 12:25:00,57.97,57.99,57.94,57.95,9179.0,55.7351,55.7544,55.7063,55.7159,9179.0
2024-08-06 12:30:00,57.95,57.95,57.87,57.9,6203.0,55.7159,55.7159,55.639,55.6678,6203.0
2024-08-06 12:35:00,57.89,57.9,57.85,57.89,12908.0,55.6582,55.6678,55.6198,55.6582,12908.0
2024-08-06 12:40:00,57.9,57.9,57.83,57.83,9461.0,55.6678,55.6678,55.6005,55.6005,9461.0
2024-08-06 12:45:00,57.83,57.86,57.79,57.79,17957.0,55.6005,55.6294,55.5621,55.5621,17957.0
2024-08-06 12:50:00,57.79,57.93,57.79,57.9,11314.0,55.5621,55.6967,55.5621,55.6678,11314.0
2024-08-06 12:55:00,57.91,57.92,57.88,57.9,7134.0,55.6774,55.6871,55.6486,55.6678,7134.0
2024-08-06 13:00:00,57.91,58.0,57.86,57.92,18642.0,55.6774,55.764,55.6294,55.6871,18642.0
2024-08-06 13:05:00,57.95,57.97,57.9,57.96,9175.0,55.7159,55.7351,55.6678,55.7255,9175.0
2024-08-06 13:10:00,57.97,58.05,57.97,58.03,9653.0,55.7351,55.812,55.7351,55.7928,9653.0
2024-08-06 13:15:00,58.04,58.14,58.04,58.06,7613.0,55.8024,55.8986,55.8024,55.8217,7613.0
2024-08-06 13:20:00,58.06,58.09,58.04,58.04,13723.0,55.8217,55.8505,55.8024,55.8024,13723.0
2024-08-06 13:25:00,58.04,58.12,58.04,58.08,19364.0,55.8024,55.8793,55.8024,55.8409,19364.0
2024-08-06 13:30:00,58.08,58.08,58.02,58.04,12636.0,55.8409,55.8409,55.7832,55.8024,12636.0
2024-08-06 13:35:00,58.04,58.06,57.98,58.06,9652.0,55.8024,55.8217,55.7447,55.8217,9652.0
2024-08-06 13:40:00,58.06,58.06,58.01,58.06,6599.0,55.8217,55.8217,55.7736,55.8217,6599.0
2024-08-06 13:45:00,58.09,58.09,58.05,58.05,9741.0,55.8505,55.8505,55.812,55.812,9741.0
2024-08-06 13:50:00,58.05,58.08,58.05,58.07,8456.0,55.812,55.8409,55.812,55.8313,8456.0
2024-08-06 13:55:00,58.08,58.16,58.07,58.14,18457.0,55.8409,55.9178,55.8313,55.8986,18457.0
2024-08-06 14:00:00,58.15,58.19,58.13,58.14,11090.0,55.9082,55.9466,55.889,55.8986,11090.0
2024-08-06 14:05:00,58.13,58.17,58.11,58.13,11401.0,55.889,55.9274,55.8697,55.889,11401.0
2024-08-06 14:10:00,58.14,58.15,58.08,58.08,7836.0,55.8986,55.9082,55.8409,55.8409,7836.0
2024-08-06 14:15:00,58.08,58.18,58.08,58.17,19360.0,55.8409,55.937,55.8409,55.9274,19360.0
2024-08-06 14:20:00,58.19,58.33,58.15,58.3,13694.0,55.9466,56.0812,55.9082,56.0524,13694.0
2024-08-06 14:25:00,58.3,58.38,58.28,58.38,12298.0,56.0524,56.1293,56.0332,56.1293,12298.0
2024-08-06 14:30:00,58.38,58.38,58.34,58.37,23371.0,56.1293,56.1293,56.0909,56.1197,23371.0
2024-08-06 14:35:00,58.37,58.42,58.35,58.38,21604.0,56.1197,56.1678,56.1005,56.1293,21604.0
2024-08-06 14:40:00,58.37,58.39,58.32,58.38,12359.0,56.1197,56.1389,56.0716,56.1293,12359.0
2024-08-06 14:45:00,58.39,58.39,58.33,58.38,22130.0,56.1389,56.1389,56.0812,56.1293,22130.0
2024-08-06 14:50:00,58.38,58.4,58.34,58.36,14493.0,56.1293,56.1485,56.0909,56.1101,14493.0
2024-08-06 14:55:00,58.37,58.42,58.29,58.29,25483.0,56.1197,56.1678,56.0428,56.0428,25483.0
2024-08-06 15:00:00,58.29,58.29,58.19,58.21,17848.0,56.0428,56.0428,55.9466,55.9659,17848.0
2024-08-06 15:05:00,58.2,58.25,58.13,58.23,24138.0,55.9563,56.0043,55.889,55.9851,24138.0
2024-08-06 15:10:00,58.22,58.26,58.15,58.23,37894.0,55.9755,56.0139,55.9082,55.9851,37894.0
2024-08-06 15:15:00,58.22,58.29,58.19,58.26,29673.0,55.9755,56.0428,55.9466,56.0139,29673.0
2024-08-06 15:20:00,58.25,58.38,58.24,58.38,37140.0,56.0043,56.1293,55.9947,56.1293,37140.0
2024-08-06 15:25:00,58.38,58.4,58.34,58.34,27968.0,56.1293,56.1485,56.0909,56.0909,27968.0
2024-08-06 15:30:00,58.34,58.36,58.22,58.35,42521.0,56.0909,56.1101,55.9755,56.1005,42521.0
2024-08-06 15:35:00,58.34,58.36,58.29,58.36,21430.0,56.0909,56.1101,56.0428,56.1101,21430.0
2024-08-06 15:40:00,58.35,58.39,58.28,58.29,46229.0,56.1005,56.1389,56.0332,56.0428,46229.0
2024-08-06 15:45:00,58.3,58.31,58.13,58.14,42236.0,56.0524,56.062,55.889,55.8986,42236.0
2024-08-06 15:50:00,58.14,58.26,58.1,58.11,90048.0,55.8986,56.0139,55.8601,55.8697,90048.0
2024-08-06 15:55:00,58.1,58.1,57.95,57.95,212428.0,55.8601,55.8601,55.7159,55.7159,212428.0
2024-08-07 09:30:00,58.61,58.61,58.33,58.37,75564.0,56.3505,56.3505,56.0812,56.1197,75564.0
2024-08-07 09:35:00,58.38,58.54,58.31,58.42,38454.0,56.1293,56.2831,56.062,56.1678,38454.0
2024-08-07 09:40:00,58.46,58.5,58.38,58.41,14854.0,56.2062,56.2447,56.1293,56.1582,14854.0
2024-08-07 09:45:00,58.41,58.52,58.29,58.29,21254.0,56.1582,56.2639,56.0428,56.0428,21254.0
2024-08-07 09:50:00,58.3,58.44,58.24,58.39,83928.0,56.0524,56.187,55.9947,56.1389,83928.0
2024-08-07 09:55:00,58.39,58.58,58.32,58.56,192596.0,56.1389,56.3216,56.0716,56.3024,192596.0
2024-08-07 10:00:00,58.56,58.77,58.5,58.68,86756.0,56.3024,56.5043,56.2447,56.4178,86756.0
2024-08-07 10:05:00,58.65,58.85,58.58,58.81,29833.0,56.3889,56.5812,56.3216,56.5427,29833.0
2024-08-07 10:10:00,58.79,58.99,58.76,58.9,14667.0,56.5235,56.7158,56.4947,56.6293,14667.0
2024-08-07 10:15:00,58.89,59.0,58.82,58.84,14321.0,56.6197,56.7254,56.5524,56.5716,14321.0
2024-08-07 10:20:00,58.86,58.97,58.83,58.92,7258.0,56.5908,56.6966,56.562,56.6485,7258.0
2024-08-07 10:25:00,58.92,58.92,58.85,58.88,7001.0,56.6485,56.6485,56.5812,56.61,7001.0
2024-08-07 10:30:00,58.9,58.98,58.86,58.88,13130.0,56.6293,56.7062,56.5908,56.61,13130.0
2024-08-07 10:35:00,58.89,59.01,58.88,58.95,21816.0,56.6197,56.735,56.61,56.6773,21816.0
2024-08-07 10:40:00,58.96,59.11,58.96,59.1,6865.0,56.687,56.8312,56.687,56.8216,6865.0
2024-08-07 10:45:00,59.11,59.16,59.09,59.15,14313.0,56.8312,56.8792,56.8119,56.8696,14313.0
2024-08-07 10:50:00,59.15,59.21,59.14,59.18,21404.0,56.8696,56.9273,56.86,56.8985,21404.0
2024-08-07 10:55:00,59.16,59.2,59.11,59.14,12625.0,56.8792,56.9177,56.8312,56.86,12625.0
2024-08-07 11:00:00,59.16,59.2,59.1,59.18,15664.0,56.8792,56.9177,56.8216,56.8985,15664.0
2024-08-07 11:05:00,59.18,59.18,59.01,59.03,24668.0,56.8985,56.8985,56.735,56.7543,24668.0
2024-08-07 11:10:00,59.04,59.05,58.93,58.95,8766.0,56.7639,56.7735,56.6581,56.6773,8766.0
2024-08-07 11:15:00,58.94,58.99,58.76,58.85,14863.0,56.6677,56.7158,56.4947,56.5812,14863.0
2024-08-07 11:20:00,58.84,58.85,58.77,58.85,11742.0,56.5716,56.5812,56.5043,56.5812,11742.0
2024-08-07 11:25:00,58.85,59.06,58.85,59.03,9869.0,56.5812,56.7831,56.5812,56.7543,9869.0
2024-08-07 11:30:00,59.01,59.03,58.98,58.99,13176.0,56.735,56.7543,56.7062,56.7158,13176.0
2024-08-07 11:35:00,59.0,59.09,59.0,59.09,8094.0,56.7254,56.8119,56.7254,56.8119,8094.0
2024-08-07 11:40:00,59.08,59.21,59.06,59.13,14319.0,56.8023,56.9273,56.7831,56.8504,14319.0
2024-08-07 11:45:00,59.13,59.15,59.05,59.11,13788.0,56.8504,56.8696,56.7735,56.8312,13788.0
2024-08-07 11:50:00,59.11,59.14,59.03,59.05,14300.0,56.8312,56.86,56.7543,56.7735,14300.0
2024-08-07 11:55:00,59.03,59.08,59.03,59.03,4969.0,56.7543,56.8023,56.7543,56.7543,4969.0
2024-08-07 12:00:00,59.04,59.06,58.95,59.02,11753.0,56.7639,56.7831,56.6773,56.7446,11753.0
2024-08-07 12:05:00,59.02,59.04,58.95,59.0,9563.0,56.7446,56.7639,56.6773,56.7254,9563.0
2024-08-07 12:10:00,58.98,59.01,58.89,58.97,7220.0,56.7062,56.735,56.6197,56.6966,7220.0
2024-08-07 12:15:00,59.01,59.05,58.99,59.03,6173.0,56.735,56.7735,56.7158,56.7543,6173.0
2024-08-07 12:20:00,59.02,59.06,59.0,59.04,16762.0,56.7446,56.7831,56.7254,56.7639,16762.0
2024-08-07 12:25:00,59.05,59.11,59.05,59.06,8770.0,56.7735,56.8312,56.7735,56.7831,8770.0
2024-08-07 12:30:00,59.06,59.08,58.96,59.08,10012.0,56.7831,56.8023,56.687,56.8023,10012.0
2024-08-07 12:35:00,59.08,59.09,59.03,59.09,8645.0,56.8023,56.8119,56.7543,56.8119,8645.0
2024-08-07 12:40:00,59.09,59.12,58.98,58.98,10415.0,56.8119,56.8408,56.7062,56.7062,10415.0
2024-08-07 12:45:00,58.99,59.02,58.94,58.95,6775.0,56.7158,56.7446,56.6677,56.6773,6775.0
2024-08-07 12:50:00,58.94,59.01,58.92,58.94,12121.0,56.6677,56.735,56.6485,56.6677,12121.0
2024-08-07 12:55:00,58.94,58.94,58.89,58.89,11934.0,56.6677,56.6677,56.6197,56.6197,11934.0
2024-08-07 13:00:00,58.89,58.91,58.86,58.86,10238.0,56.6197,56.6389,56.5908,56.5908,10238.0
2024-08-07 13:05:00,58.86,58.9,58.84,58.87,7419.0,56.5908,56.6293,56.5716,56.6004,7419.0
2024-08-07 13:10:00,58.86,58.95,58.86,58.93,9995.0,56.5908,56.6773,56.5908,56.6581,9995.0
2024-08-07 13:15:00,58.93,58.93,58.87,58.88,8351.0,56.6581,56.6581,56.6004,56.61,8351.0
2024-08-07 13:20:00,58.91,58.97,58.89,58.92,20529.0,56.6389,56.6966,56.6197,56.6485,20529.0
2024-08-07 13:25:00,58.93,59.06,58.92,58.94,14136.0,56.6581,56.7831,56.6485,56.6677,14136.0
2024-08-07 13:30:00,58.97,59.04,58.96,59.0,10509.0,56.6966,56.7639,56.687,56.7254,10509.0
2024-08-07 13:35:00,59.02,59.06,59.0,59.02,13619.0,56.7446,56.7831,56.7254,56.7446,13619.0
2024-08-07 13:40:00,59.01,59.03,58.93,58.94,6490.0,56.735,56.7543,56.6581,56.6677,6490.0
2024-08-07 13:45:00,58.95,58.96,58.8,58.83,12052.0,56.6773,56.687,56.5331,56.562,12052.0
2024-08-07 13:50:00,58.83,58.9,58.78,58.78,16800.0,56.562,56.6293,56.5139,56.5139,16800.0
2024-08-07 13:55:00,58.78,58.83,58.76,58.83,17431.0,56.5139,56.562,56.4947,56.562,17431.0
2024-08-07 14:00:00,58.83,58.83,58.77,58.8,12863.0,56.562,56.562,56.5043,56.5331,12863.0
2024-08-07 14:05:00,58.82,58.83,58.72,58.76,12050.0,56.5524,56.562,56.4562,56.4947,12050.0
2024-08-07 14:10:00,58.77,58.79,58.69,58.69,8848.0,56.5043,56.5235,56.4274,56.4274,8848.0
2024-08-07 14:15:00,58.65,58.75,58.62,58.7,11786.0,56.3889,56.4851,56.3601,56.437,11786.0
2024-08-07 14:20:00,58.71,58.71,58.65,58.65,8146.0,56.4466,56.4466,56.3889,56.3889,8146.0
2024-08-07 14:25:00,58.66,58.75,58.66,58.71,13314.0,56.3985,56.4851,56.3985,56.4466,13314.0
2024-08-07 14:30:00,58.71,58.71,58.66,58.68,6453.0,56.4466,56.4466,56.3985,56.4178,6453.0
2024-08-07 14:35:00,58.69,58.71,58.65,58.66,10070.0,56.4274,56.4466,56.3889,56.3985,10070.0
2024-08-07 14:40:00,58.67,58.75,58.65,58.65,11263.0,56.4081,56.4851,56.3889,56.3889,11263.0
2024-08-07 14:45:00,58.66,58.67,58.55,58.58,9165.0,56.3985,56.4081,56.2928,56.3216,9165.0
2024-08-07 14:50:00,58.59,58.59,58.5,58.51,9746.0,56.3312,56.3312,56.2447,56.2543,9746.0
2024-08-07 14:55:00,58.51,58.6,58.51,58.56,11591.0,56.2543,56.3408,56.2543,56.3024,11591.0
2024-08-07 15:00:00,58.57,58.66,58.57,58.61,12101.0,56.312,56.3985,56.312,56.3505,12101.0
2024-08-07 15:05:00,58.61,58.63,58.55,58.58,8145.0,56.3505,56.3697,56.2928,56.3216,8145.0
2024-08-07 15:10:00,58.59,58.62,58.57,58.59,10506.0,56.3312,56.3601,56.312,56.3312,10506.0
2024-08-07 15:15:00,58.6,58.7,58.6,58.69,9013.0,56.3408,56.437,56.3408,56.4274,9013.0
2024-08-07 15:20:00,58.7,58.74,58.64,58.67,13789.0,56.437,56.4754,56.3793,56.4081,13789.0
2024-08-07 15:25:00,58.67,58.69,58.57,58.59,17854.0,56.4081,56.4274,56.312,56.3312,17854.0
2024-08-07 15:30:00,58.58,58.58,58.42,58.51,29008.0,56.3216,56.3216,56.1678,56.2543,29008.0
2024-08-07 15:35:00,58.51,58.57,58.51,58.52,18934.0,56.2543,56.312,56.2543,56.2639,18934.0
2024-08-07 15:40:00,58.52,58.52,58.42,58.47,28399.0,56.2639,56.2639,56.1678,56.2158,28399.0
2024-08-07 15:45:00,58.46,58.54,58.46,58.54,32355.0,56.2062,56.2831,56.2062,56.2831,32355.0
2024-08-07 15:50:00,58.54,58.56,58.28,58.3,48505.0,56.2831,56.3024,56.0332,56.0524,48505.0
2024-08-07 15:55:00,58.3,58.34,58.15,58.19,130189.0,56.0524,56.0909,55.9082,55.9466,130189.0
2024-08-08 09:30:00,58.27,58.65,58.27,58.64,23727.0,56.0236,56.3889,56.0236,56.3793,23727.0
2024-08-08 09:35:00,58.64,58.84,58.5,58.81,7629.0,56.3793,56.5716,56.2447,56.5427,7629.0
2024-08-08 09:40:00,58.85,58.87,58.69,58.75,7416.0,56.5812,56.6004,56.4274,56.4851,7416.0
2024-08-08 09:45:00,58.79,59.06,58.78,58.89,7875.0,56.5235,56.7831,56.5139,56.6197,7875.0
2024-08-08 09:50:00,58.86,59.18,58.84,59.18,6536.0,56.5908,56.8985,56.5716,56.8985,6536.0
2024-08-08 09:55:00,59.19,59.24,59.04,59.2,10639.0,56.9081,56.9562,56.7639,56.9177,10639.0
2024-08-08 10:00:00,59.2,59.2,58.86,58.86,10561.0,56.9177,56.9177,56.5908,56.5908,10561.0
2024-08-08 10:05:00,58.88,59.02,58.87,58.89,9990.0,56.61,56.7446,56.6004,56.6197,9990.0
2024-08-08 10:10:00,58.91,59.08,58.91,58.96,15156.0,56.6389,56.8023,56.6389,56.687,15156.0
2024-08-08 10:15:00,58.95,58.96,58.84,58.88,10661.0,56.6773,56.687,56.5716,56.61,10661.0
2024-08-08 10:20:00,58.9,58.98,58.84,58.98,6700.0,56.6293,56.7062,56.5716,56.7062,6700.0
2024-08-08 10:25:00,59.03,59.12,59.03,59.07,5513.0,56.7543,56.8408,56.7543,56.7927,5513.0
2024-08-08 10:30:00,59.07,59.14,58.99,59.09,6927.0,56.7927,56.86,56.7158,56.8119,6927.0
2024-08-08 10:35:00,59.06,59.07,58.99,58.99,6937.0,56.7831,56.7927,56.7158,56.7158,6937.0
2024-08-08 10:40:00,58.98,59.02,58.9,58.94,6516.0,56.7062,56.7446,56.6293,56.6677,6516.0
2024-08-08 10:45:00,58.97,59.0,58.95,58.96,7097.0,56.6966,56.7254,56.6773,56.687,7097.0
2024-08-08 10:50:00,58.95,58.95,58.83,58.94,10574.0,56.6773,56.6773,56.562,56.6677,10574.0
2024-08-08 10:55:00,58.95,58.97,58.9,58.9,5560.0,56.6773,56.6966,56.6293,56.6293,5560.0
2024-08-08 11:00:00,58.89,58.96,58.87,58.93,8941.0,56.6197,56.687,56.6004,56.6581,8941.0
2024-08-08 11:05:00,58.92,58.99,58.92,58.99,7702.0,56.6485,56.7158,56.6485,56.7158,7702.0
2024-08-08 11:10:00,58.99,59.03,58.75,58.83,16016.0,56.7158,56.7543,56.4851,56.562,16016.0
2024-08-08 11:15:00,58.83,58.84,58.79,58.83,13856.0,56.562,56.5716,56.5235,56.562,13856.0
2024-08-08 11:20:00,58.81,58.89,58.8,58.86,9169.0,56.5427,56.6197,56.5331,56.5908,9169.0
2024-08-08 11:25:00,58.88,58.98,58.88,58.91,7342.0,56.61,56.7062,56.61,56.6389,7342.0
2024-08-08 11:30:00,58.9,58.91,58.8,58.8,4054.0,56.6293,56.6389,56.5331,56.5331,4054.0
2024-08-08 11:35:00,58.82,58.82,58.77,58.8,7609.0,56.5524,56.5524,56.5043,56.5331,7609.0
2024-08-08 11:40:00,58.8,58.8,58.72,58.72,4789.0,56.5331,56.5331,56.4562,56.4562,4789.0
2024-08-08 11:45:00,58.73,58.77,58.67,58.74,4784.0,56.4658,56.5043,56.4081,56.4754,4784.0
2024-08-08 11:50:00,58.75,58.82,58.75,58.82,4445.0,56.4851,56.5524,56.4851,56.5524,4445.0
2024-08-08 11:55:00,58.81,58.81,58.74,58.76,5022.0,56.5427,56.5427,56.4754,56.4947,5022.0
2024-08-08 12:00:00,58.75,58.82,58.73,58.82,4994.0,56.4851,56.5524,56.4658,56.5524,4994.0
2024-08-08 12:05:00,58.81,58.83,58.69,58.69,8749.0,56.5427,56.562,56.4274,56.4274,8749.0
2024-08-08 12:10:00,58.7,58.73,58.66,58.67,9199.0,56.437,56.4658,56.3985,56.4081,9199.0
2024-08-08 12:15:00,58.68,58.7,58.57,58.59,10163.0,56.4178,56.437,56.312,56.3312,10163.0
2024-08-08 12:20:00,58.58,58.63,58.58,58.61,8069.0,56.3216,56.3697,56.3216,56.3505,8069.0
2024-08-08 12:25:00,58.61,58.64,58.56,58.57,7627.0,56.3505,56.3793,56.3024,56.312,7627.0
2024-08-08 12:30:00,58.56,58.56,58.48,58.49,6876.0,56.3024,56.3024,56.2255,56.2351,6876.0
2024-08-08 12:35:00,58.48,58.48,58.37,58.38,12917.0,56.2255,56.2255,56.1197,56.1293,12917.0
2024-08-08 12:40:00,58.38,58.48,58.37,58.47,7759.0,56.1293,56.2255,56.1197,56.2158,7759.0
2024-08-08 12:45:00,58.48,58.51,58.46,58.49,8790.0,56.2255,56.2543,56.2062,56.2351,8790.0
2024-08-08 12:50:00,58.5,58.56,58.48,58.56,7282.0,56.2447,56.3024,56.2255,56.3024,7282.0
2024-08-08 12:55:00,58.56,58.57,58.43,58.43,8046.0,56.3024,56.312,56.1774,56.1774,8046.0
2024-08-08 13:00:00,58.44,58.49,58.43,58.49,15230.0,56.187,56.2351,56.1774,56.2351,15230.0
2024-08-08 13:05:00,58.5,58.57,58.47,58.56,6417.0,56.2447,56.312,56.2158,56.3024,6417.0
2024-08-08 13:10:00,58.56,58.57,58.54,58.56,8398.0,56.3024,56.312,56.2831,56.3024,8398.0
2024-08-08 13:15:00,58.57,58.69,58.56,58.69,7122.0,56.312,56.4274,56.3024,56.4274,7122.0
2024-08-08 13:20:00,58.73,58.77,58.66,58.68,11859.0,56.4658,56.5043,56.3985,56.4178,11859.0
2024-08-08 13:25:00,58.68,58.74,58.67,58.74,5762.0,56.4178,56.4754,56.4081,56.4754,5762.0
2024-08-08 13:30:00,58.73,58.77,58.69,58.69,8530.0,56.4658,56.5043,56.4274,56.4274,8530.0
2024-08-08 13:35:00,58.7,58.7,58.64,58.67,10415.0,56.437,56.437,56.3793,56.4081,10415.0
2024-08-08 13:40:00,58.67,58.71,58.66,58.66,4925.0,56.4081,56.4466,56.3985,56.3985,4925.0
2024-08-08 13:45:00,58.65,58.67,58.56,58.56,7288.0,56.3889,56.4081,56.3024,56.3024,7288.0
2024-08-08 13:50:00,58.58,58.6,58.54,58.56,4505.0,56.3216,56.3408,56.2831,56.3024,4505.0
2024-08-08 13:55:00,58.56,58.6,58.56,58.57,4689.0,56.3024,56.3408,56.3024,56.312,4689.0
2024-08-08 14:00:00,58.55,58.56,58.49,58.53,8271.0,56.2928,56.3024,56.2351,56.2735,8271.0
2024-08-08 14:05:00,58.54,58.58,58.5,58.57,9595.0,56.2831,56.3216,56.2447,56.312,9595.0
2024-08-08 14:10:00,58.57,58.59,58.54,58.57,6127.0,56.312,56.3312,56.2831,56.312,6127.0
2024-08-08 14:15:00,58.57,58.66,58.57,58.66,4878.0,56.312,56.3985,56.312,56.3985,4878.0
2024-08-08 14:20:00,58.68,58.68,58.61,58.64,7813.0,56.4178,56.4178,56.3505,56.3793,7813.0
2024-08-08 14:25:00,58.64,58.64,58.54,58.55,6566.0,56.3793,56.3793,56.2831,56.2928,6566.0
2024-08-08 14:30:00,58.55,58.6,58.54,58.59,5307.0,56.2928,56.3408,56.2831,56.3312,5307.0
2024-08-08 14:35:00,58.59,58.6,58.56,58.57,7653.0,56.3312,56.3408,56.3024,56.312,7653.0
2024-08-08 14:40:00,58.56,58.56,58.48,58.51,9438.0,56.3024,56.3024,56.2255,56.2543,9438.0
2024-08-08 14:45:00,58.51,58.6,58.5,58.56,12584.0,56.2543,56.3408,56.2447,56.3024,12584.0
2024-08-08 14:50:00,58.54,58.59,58.5,58.53,9594.0,56.2831,56.3312,56.2447,56.2735,9594.0
2024-08-08 14:55:00,58.53,58.55,58.5,58.53,12000.0,56.2735,56.2928,56.2447,56.2735,12000.0
2024-08-08 15:00:00,58.52,58.58,58.5,58.53,9866.0,56.2639,56.3216,56.2447,56.2735,9866.0
2024-08-08 15:05:00,58.52,58.62,58.51,58.61,13475.0,56.2639,56.3601,56.2543,56.3505,13475.0
2024-08-08 15:10:00,58.59,58.64,58.54,58.54,16575.0,56.3312,56.3793,56.2831,56.2831,16575.0
2024-08-08 15:15:00,58.55,58.59,58.5,58.51,10339.0,56.2928,56.3312,56.2447,56.2543,10339.0
2024-08-08 15:20:00,58.51,58.56,58.49,58.54,15561.0,56.2543,56.3024,56.2351,56.2831,15561.0
2024-08-08 15:25:00,58.54,58.6,58.54,58.57,16737.0,56.2831,56.3408,56.2831,56.312,16737.0
2024-08-08 15:30:00,58.57,58.58,58.51,58.54,18745.0,56.312,56.3216,56.2543,56.2831,18745.0
2024-08-08 15:35:00,58.53,58.59,58.51,58.57,15661.0,56.2735,56.3312,56.2543,56.312,15661.0
2024-08-08 15:40:00,58.55,58.57,58.53,58.56,20353.0,56.2928,56.312,56.2735,56.3024,20353.0
2024-08-08 15:45:00,58.55,58.57,58.5,58.57,22002.0,56.2928,56.312,56.2447,56.312,22002.0
2024-08-08 15:50:00,58.54,58.55,58.36,58.37,40414.0,56.2831,56.2928,56.1101,56.1197,40414.0
2024-08-08 15:55:00,58.37,58.5,58.34,58.48,156617.0,56.1197,56.2447,56.0909,56.2255,156617.0
2024-08-09 09:30:00,58.27,58.43,58.22,58.23,38726.0,56.0236,56.1774,55.9755,55.9851,38726.0
2024-08-09 09:35:00,58.25,58.29,58.02,58.03,10476.0,56.0043,56.0428,55.7832,55.7928,10476.0
2024-08-09 09:40:00,58.03,58.19,57.94,58.18,9801.0,55.7928,55.9466,55.7063,55.937,9801.0
2024-08-09 09:45:00,58.15,58.25,58.11,58.14,8462.0,55.9082,56.0043,55.8697,55.8986,8462.0
2024-08-09 09:50:00,58.14,58.19,58.02,58.18,6627.0,55.8986,55.9466,55.7832,55.937,6627.0
2024-08-09 09:55:00,58.21,58.39,58.21,58.36,3914.0,55.9659,56.1389,55.9659,56.1101,3914.0
2024-08-09 10:00:00,58.32,58.42,58.32,58.37,11410.0,56.0716,56.1678,56.0716,56.1197,11410.0
2024-08-09 10:05:00,58.37,58.37,58.09,58.1,21365.0,56.1197,56.1197,55.8505,55.8601,21365.0
2024-08-09 10:10:00,58.1,58.17,57.99,58.14,8750.0,55.8601,55.9274,55.7544,55.8986,8750.0
2024-08-09 10:15:00,58.13,58.14,58.0,58.1,6087.0,55.889,55.8986,55.764,55.8601,6087.0
2024-08-09 10:20:00,58.09,58.18,58.06,58.18,19906.0,55.8505,55.937,55.8217,55.937,19906.0
2024-08-09 10:25:00,58.2,58.23,58.12,58.15,13995.0,55.9563,55.9851,55.8793,55.9082,13995.0
2024-08-09 10:30:00,58.15,58.15,58.0,58.01,7089.0,55.9082,55.9082,55.764,55.7736,7089.0
2024-08-09 10:35:00,58.04,58.05,57.97,58.05,9787.0,55.8024,55.812,55.7351,55.812,9787.0
2024-08-09 10:40:00,58.06,58.08,58.03,58.03,6249.0,55.8217,55.8409,55.7928,55.7928,6249.0
2024-08-09 10:45:00,58.03,58.06,57.94,57.99,9129.0,55.7928,55.8217,55.7063,55.7544,9129.0
2024-08-09 10:50:00,58.0,58.03,57.96,57.99,6851.0,55.764,55.7928,55.7255,55.7544,6851.0
2024-08-09 10:55:00,57.99,58.07,57.95,57.98,13814.0,55.7544,55.8313,55.7159,55.7447,13814.0
2024-08-09 11:00:00,57.99,58.01,57.94,57.99,9439.0,55.7544,55.7736,55.7063,55.7544,9439.0
2024-08-09 11:05:00,58.02,58.07,57.97,58.01,13261.0,55.7832,55.8313,55.7351,55.7736,13261.0
2024-08-09 11:10:00,58.01,58.03,57.96,57.96,9106.0,55.7736,55.7928,55.7255,55.7255,9106.0
2024-08-09 11:15:00,57.96,58.03,57.92,58.03,12119.0,55.7255,55.7928,55.6871,55.7928,12119.0
2024-08-09 11:20:00,58.03,58.06,57.99,58.03,6537.0,55.7928,55.8217,55.7544,55.7928,6537.0
2024-08-09 11:25:00,58.02,58.03,57.96,57.97,5439.0,55.7832,55.7928,55.7255,55.7351,5439.0
2024-08-09 11:30:00,57.95,57.98,57.92,57.97,11525.0,55.7159,55.7447,55.6871,55.7351,11525.0
2024-08-09 11:35:00,57.98,58.01,57.94,57.97,56708.0,55.7447,55.7736,55.7063,55.7351,56708.0
2024-08-09 11:40:00,57.98,58.04,57.96,58.04,3517.0,55.7447,55.8024,55.7255,55.8024,3517.0
2024-08-09 11:45:00,58.04,58.14,58.04,58.11,7238.0,55.8024,55.8986,55.8024,55.8697,7238.0
2024-08-09 11:50:00,58.1,58.13,58.09,58.11,3404.0,55.8601,55.889,55.8505,55.8697,3404.0
2024-08-09 11:55:00,58.12,58.12,58.05,58.06,4561.0,55.8793,55.8793,55.812,55.8217,4561.0
2024-08-09 12:00:00,58.07,58.15,58.05,58.15,7558.0,55.8313,55.9082,55.812,55.9082,7558.0
2024-08-09 12:05:00,58.14,58.16,58.12,58.12,4201.0,55.8986,55.9178,55.8793,55.8793,4201.0
2024-08-09 12:10:00,58.13,58.13,58.11,58.12,3670.0,55.889,55.889,55.8697,55.8793,3670.0
2024-08-09 12:15:00,58.14,58.18,58.14,58.18,7628.0,55.8986,55.937,55.8986,55.937,7628.0
2024-08-09 12:20:00,58.17,58.17,58.13,58.17,5855.0,55.9274,55.9274,55.889,55.9274,5855.0
2024-08-09 12:25:00,58.17,58.18,58.15,58.18,4572.0,55.9274,55.937,55.9082,55.937,4572.0
2024-08-09 12:30:00,58.18,58.19,58.14,58.15,5547.0,55.937,55.9466,55.8986,55.9082,5547.0
2024-08-09 12:35:00,58.14,58.19,58.11,58.18,3908.0,55.8986,55.9466,55.8697,55.937,3908.0
2024-08-09 12:40:00,58.18,58.23,58.18,58.22,1384.0,55.937,55.9851,55.937,55.9755,1384.0
2024-08-09 12:45:00,58.21,58.21,58.2,58.21,1970.0,55.9659,55.9659,55.9563,55.9659,1970.0
2024-08-09 12:50:00,58.2,58.21,58.19,58.2,4613.0,55.9563,55.9659,55.9466,55.9563,4613.0
2024-08-09 12:55:00,58.21,58.23,58.2,58.21,8017.0,55.9659,55.9851,55.9563,55.9659,8017.0
2024-08-09 13:00:00,58.22,58.26,58.21,58.23,6753.0,55.9755,56.0139,55.9659,55.9851,6753.0
2024-08-09 13:05:00,58.23,58.23,58.2,58.23,3983.0,55.9851,55.9851,55.9563,55.9851,3983.0
2024-08-09 13:10:00,58.23,58.31,58.21,58.31,4032.0,55.9851,56.062,55.9659,56.062,4032.0
2024-08-09 13:15:00,58.32,58.36,58.31,58.31,12757.0,56.0716,56.1101,56.062,56.062,12757.0
2024-08-09 13:20:00,58.34,58.4,58.34,58.37,5749.0,56.0909,56.1485,56.0909,56.1197,5749.0
2024-08-09 13:25:00,58.38,58.48,58.37,58.48,10533.0,56.1293,56.2255,56.1197,56.2255,10533.0
2024-08-09 13:30:00,58.5,58.5,58.41,58.43,6912.0,56.2447,56.2447,56.1582,56.1774,6912.0
2024-08-09 13:35:00,58.43,58.45,58.39,58.41,5410.0,56.1774,56.1966,56.1389,56.1582,5410.0
2024-08-09 13:40:00,58.41,58.41,58.29,58.32,8556.0,56.1582,56.1582,56.0428,56.0716,8556.0
2024-08-09 13:45:00,58.34,58.39,58.33,58.36,4208.0,56.0909,56.1389,56.0812,56.1101,4208.0
2024-08-09 13:50:00,58.37,58.37,58.27,58.29,6351.0,56.1197,56.1197,56.0236,56.0428,6351.0
2024-08-09 13:55:00,58.28,58.29,58.27,58.27,1759.0,56.0332,56.0428,56.0236,56.0236,1759.0
2024-08-09 14:00:00,58.26,58.26,58.18,58.2,7706.0,56.0139,56.0139,55.937,55.9563,7706.0
2024-08-09 14:05:00,58.2,58.24,58.17,58.24,5434.0,55.9563,55.9947,55.9274,55.9947,5434.0
2024-08-09 14:10:00,58.22,58.22,58.18,58.2,5472.0,55.9755,55.9755,55.937,55.9563,5472.0
2024-08-09 14:15:00,58.21,58.21,58.16,58.18,4663.0,55.9659,55.9659,55.9178,55.937,4663.0
2024-08-09 14:20:00,58.17,58.19,58.15,58.17,5673.0,55.9274,55.9466,55.9082,55.9274,5673.0
2024-08-09 14:25:00,58.18,58.18,58.13,58.13,3012.0,55.937,55.937,55.889,55.889,3012.0
2024-08-09 14:30:00,58.13,58.13,58.08,58.09,8355.0,55.889,55.889,55.8409,55.8505,8355.0
2024-08-09 14:35:00,58.1,58.15,58.1,58.15,3460.0,55.8601,55.9082,55.8601,55.9082,3460.0
2024-08-09 14:40:00,58.14,58.17,58.13,58.17,7582.0,55.8986,55.9274,55.889,55.9274,7582.0
2024-08-09 14:45:00,58.17,58.19,58.14,58.15,7863.0,55.9274,55.9466,55.8986,55.9082,7863.0
2024-08-09 14:50:00,58.14,58.15,58.1,58.14,12649.0,55.8986,55.9082,55.8601,55.8986,12649.0
2024-08-09 14:55:00,58.14,58.19,58.11,58.19,4992.0,55.8986,55.9466,55.8697,55.9466,4992.0
2024-08-09 15:00:00,58.18,58.19,58.15,58.16,4986.0,55.937,55.9466,55.9082,55.9178,4986.0
2024-08-09 15:05:00,58.16,58.23,58.16,58.19,5630.0,55.9178,55.9851,55.9178,55.9466,5630.0
2024-08-09 15:10:00,58.2,58.22,58.18,58.21,9771.0,55.9563,55.9755,55.937,55.9659,9771.0
2024-08-09 15:15:00,58.22,58.3,58.22,58.3,8664.0,55.9755,56.0524,55.9755,56.0524,8664.0
2024-08-09 15:20:00,58.29,58.35,58.29,58.32,10606.0,56.0428,56.1005,56.0428,56.0716,10606.0
2024-08-09 15:25:00,58.32,58.39,58.32,58.37,10374.0,56.0716,56.1389,56.0716,56.1197,10374.0
2024-08-09 15:30:00,58.37,58.46,58.37,58.4,17540.0,56.1197,56.2062,56.1197,56.1485,17540.0
2024-08-09 15:35:00,58.4,58.43,58.34,58.36,10031.0,56.1485,56.1774,56.0909,56.1101,10031.0
2024-08-09 15:40:00,58.35,58.35,58.28,58.31,16801.0,56.1005,56.1005,56.0332,56.062,16801.0
2024-08-09 15:45:00,58.31,58.39,58.31,58.37,12388.0,56.062,56.1389,56.062,56.1197,12388.0
2024-08-09 15:50:00,58.38,58.43,58.35,58.35,30824.0,56.1293,56.1774,56.1005,56.1005,30824.0
2024-08-09 15:55:00,58.36,58.5,58.35,58.46,136851.0,56.1101,56.2447,56.1005,56.2062,136851.0
2024-08-12 09:30:00,58.5,58.6,58.28,58.28,31862.0,56.2447,56.3408,56.0332,56.0332,31862.0
2024-08-12 09:35:00,58.29,58.39,58.17,58.33,7255.0,56.0428,56.1389,55.9274,56.0812,7255.0
2024-08-12 09:40:00,58.26,58.41,58.25,58.33,4673.0,56.0139,56.1582,56.0043,56.0812,4673.0
2024-08-12 09:45:00,58.35,58.39,58.22,58.22,3728.0,56.1005,56.1389,55.9755,55.9755,3728.0
2024-08-12 09:50:00,58.28,58.28,58.01,58.02,45724.0,56.0332,56.0332,55.7736,55.7832,45724.0
2024-08-12 09:55:00,58.03,58.1,57.96,58.02,74553.0,55.7928,55.8601,55.7255,55.7832,74553.0
2024-08-12 10:00:00,58.03,58.05,57.89,57.9,21820.0,55.7928,55.812,55.6582,55.6678,21820.0
2024-08-12 10:05:00,57.91,58.07,57.88,58.05,9980.0,55.6774,55.8313,55.6486,55.812,9980.0
2024-08-12 10:10:00,58.04,58.18,58.0,58.12,10398.0,55.8024,55.937,55.764,55.8793,10398.0
2024-08-12 10:15:00,58.14,58.17,58.06,58.08,23049.0,55.8986,55.9274,55.8217,55.8409,23049.0
2024-08-12 10:20:00,58.08,58.2,58.06,58.16,13838.0,55.8409,55.9563,55.8217,55.9178,13838.0
2024-08-12 10:25:00,58.17,58.3,58.14,58.28,18688.0,55.9274,56.0524,55.8986,56.0332,18688.0
2024-08-12 10:30:00,58.29,58.39,58.26,58.34,11036.0,56.0428,56.1389,56.0139,56.0909,11036.0
2024-08-12 10:35:00,58.34,58.37,58.27,58.29,10490.0,56.0909,56.1197,56.0236,56.0428,10490.0
2024-08-12 10:40:00,58.3,58.3,58.24,58.29,9677.0,56.0524,56.0524,55.9947,56.0428,9677.0
2024-08-12 10:45:00,58.27,58.3,58.25,58.26,9147.0,56.0236,56.0524,56.0043,56.0139,9147.0
2024-08-12 10:50:00,58.26,58.33,58.25,58.3,8338.0,56.0139,56.0812,56.0043,56.0524,8338.0
2024-08-12 10:55:00,58.31,58.33,58.2,58.25,29325.0,56.062,56.0812,55.9563,56.0043,29325.0
2024-08-12 11:00:00,58.25,58.25,58.07,58.09,5335.0,56.0043,56.0043,55.8313,55.8505,5335.0
2024-08-12 11:05:00,58.09,58.11,57.96,57.99,10737.0,55.8505,55.8697,55.7255,55.7544,10737.0
2024-08-12 11:10:00,58.0,58.02,57.98,58.01,9217.0,55.764,55.7832,55.7447,55.7736,9217.0
2024-08-12 11:15:00,58.01,58.02,57.91,57.95,14609.0,55.7736,55.7832,55.6774,55.7159,14609.0
2024-08-12 11:20:00,57.95,57.98,57.88,57.89,21083.0,55.7159,55.7447,55.6486,55.6582,21083.0
2024-08-12 11:25:00,57.89,58.06,57.89,58.02,10447.0,55.6582,55.8217,55.6582,55.7832,10447.0
2024-08-12 11:30:00,58.01,58.05,57.96,57.96,8628.0,55.7736,55.812,55.7255,55.7255,8628.0
2024-08-12 11:35:00,57.98,58.02,57.97,58.0,6531.0,55.7447,55.7832,55.7351,55.764,6531.0
2024-08-12 11:40:00,57.98,58.0,57.93,58.0,4843.0,55.7447,55.764,55.6967,55.764,4843.0
2024-08-12 11:45:00,58.0,58.0,57.95,57.97,2049.0,55.764,55.764,55.7159,55.7351,2049.0
2024-08-12 11:50:00,57.95,58.03,57.91,58.01,8670.0,55.7159,55.7928,55.6774,55.7736,8670.0
2024-08-12 11:55:00,58.03,58.04,58.0,58.02,4696.0,55.7928,55.8024,55.764,55.7832,4696.0
2024-08-12 12:00:00,58.02,58.03,57.96,58.0,7535.0,55.7832,55.7928,55.7255,55.764,7535.0
2024-08-12 12:05:00,57.99,57.99,57.92,57.95,8717.0,55.7544,55.7544,55.6871,55.7159,8717.0
2024-08-12 12:10:00,57.94,57.96,57.9,57.94,7320.0,55.7063,55.7255,55.6678,55.7063,7320.0
2024-08-12 12:15:00,57.93,57.94,57.86,57.92,7703.0,55.6967,55.7063,55.6294,55.6871,7703.0
2024-08-12 12:20:00,57.9,57.91,57.87,57.89,9833.0,55.6678,55.6774,55.639,55.6582,9833.0
2024-08-12 12:25:00,57.88,57.93,57.88,57.89,5644.0,55.6486,55.6967,55.6486,55.6582,5644.0
2024-08-12 12:30:00,57.89,57.9,57.83,57.83,8003.0,55.6582,55.6678,55.6005,55.6005,8003.0
2024-08-12 12:35:00,57.83,57.9,57.82,57.89,15568.0,55.6005,55.6678,55.5909,55.6582,15568.0
2024-08-12 12:40:00,57.88,57.89,57.87,57.88,5332.0,55.6486,55.6582,55.639,55.6486,5332.0
2024-08-12 12:45:00,57.88,57.95,57.87,57.9,6904.0,55.6486,55.7159,55.639,55.6678,6904.0
2024-08-12 12:50:00,57.9,57.93,57.9,57.92,3542.0,55.6678,55.6967,55.6678,55.6871,3542.0
2024-08-12 12:55:00,57.92,57.92,57.84,57.85,7680.0,55.6871,55.6871,55.6101,55.6198,7680.0
2024-08-12 13:00:00,57.83,57.83,57.77,57.82,8594.0,55.6005,55.6005,55.5428,55.5909,8594.0
2024-08-12 13:05:00,57.82,57.88,57.82,57.88,6450.0,55.5909,55.6486,55.5909,55.6486,6450.0
2024-08-12 13:10:00,57.86,57.88,57.83,57.86,8042.0,55.6294,55.6486,55.6005,55.6294,8042.0
2024-08-12 13:15:00,57.87,57.92,57.86,57.89,7629.0,55.639,55.6871,55.6294,55.6582,7629.0
2024-08-12 13:20:00,57.89,57.92,57.85,57.85,11985.0,55.6582,55.6871,55.6198,55.6198,11985.0
2024-08-12 13:25:00,57.85,57.93,57.84,57.89,12611.0,55.6198,55.6967,55.6101,55.6582,12611.0
2024-08-12 13:30:00,57.91,57.93,57.87,57.9,7355.0,55.6774,55.6967,55.639,55.6678,7355.0
2024-08-12 13:35:00,57.9,57.9,57.87,57.88,6834.0,55.6678,55.6678,55.639,55.6486,6834.0
2024-08-12 13:40:00,57.89,57.89,57.77,57.78,8625.0,55.6582,55.6582,55.5428,55.5524,8625.0
2024-08-12 13:45:00,57.77,57.88,57.77,57.83,16155.0,55.5428,55.6486,55.5428,55.6005,16155.0
2024-08-12 13:50:00,57.82,57.86,57.74,57.77,4657.0,55.5909,55.6294,55.514,55.5428,4657.0
2024-08-12 13:55:00,57.77,57.79,57.72,57.78,7507.0,55.5428,55.5621,55.4948,55.5524,7507.0
2024-08-12 14:00:00,57.76,57.81,57.72,57.78,8803.0,55.5332,55.5813,55.4948,55.5524,8803.0
2024-08-12 14:05:00,57.77,57.79,57.76,57.79,4085.0,55.5428,55.5621,55.5332,55.5621,4085.0
2024-08-12 14:10:00,57.8,57.9,57.79,57.9,5566.0,55.5717,55.6678,55.5621,55.6678,5566.0
2024-08-12 14:15:00,57.88,57.9,57.88,57.89,5927.0,55.6486,55.6678,55.6486,55.6582,5927.0
2024-08-12 14:20:00,57.89,57.91,57.85,57.85,13315.0,55.6582,55.6774,55.6198,55.6198,13315.0
2024-08-12 14:25:00,57.85,57.97,57.85,57.95,36136.0,55.6198,55.7351,55.6198,55.7159,36136.0
2024-08-12 14:30:00,57.96,57.96,57.89,57.9,6570.0,55.7255,55.7255,55.6582,55.6678,6570.0
2024-08-12 14:35:00,57.9,57.94,57.9,57.93,9457.0,55.6678,55.7063,55.6678,55.6967,9457.0
2024-08-12 14:40:00,57.94,57.96,57.91,57.96,9656.0,55.7063,55.7255,55.6774,55.7255,9656.0
2024-08-12 14:45:00,57.96,58.0,57.93,58.0,7628.0,55.7255,55.764,55.6967,55.764,7628.0
2024-08-12 14:50:00,57.99,58.02,57.98,57.99,8937.0,55.7544,55.7832,55.7447,55.7544,8937.0
2024-08-12 14:55:00,57.99,58.01,57.97,57.99,9702.0,55.7544,55.7736,55.7351,55.7544,9702.0
2024-08-12 15:00:00,57.99,58.08,57.99,58.06,8015.0,55.7544,55.8409,55.7544,55.8217,8015.0
2024-08-12 15:05:00,58.07,58.13,58.07,58.13,10667.0,55.8313,55.889,55.8313,55.889,10667.0
2024-08-12 15:10:00,58.13,58.15,58.03,58.05,13151.0,55.889,55.9082,55.7928,55.812,13151.0
2024-08-12 15:15:00,58.04,58.06,57.97,58.01,9407.0,55.8024,55.8217,55.7351,55.7736,9407.0
2024-08-12 15:20:00,58.01,58.04,58.0,58.03,7572.0,55.7736,55.8024,55.764,55.7928,7572.0
2024-08-12 15:25:00,58.06,58.09,58.04,58.05,7578.0,55.8217,55.8505,55.8024,55.812,7578.0
2024-08-12 15:30:00,58.06,58.11,58.03,58.09,20894.0,55.8217,55.8697,55.7928,55.8505,20894.0
2024-08-12 15:35:00,58.1,58.1,57.99,58.03,14368.0,55.8601,55.8601,55.7544,55.7928,14368.0
2024-08-12 15:40:00,58.02,58.02,57.94,57.94,12895.0,55.7832,55.7832,55.7063,55.7063,12895.0
2024-08-12 15:45:00,57.96,58.0,57.94,58.0,14487.0,55.7255,55.764,55.7063,55.764,14487.0
2024-08-12 15:50:00,57.98,58.09,57.98,58.05,37814.0,55.7447,55.8505,55.7447,55.812,37814.0
2024-08-12 15:55:00,58.05,58.17,58.03,58.07,145709.0,55.812,55.9274,55.7928,55.8313,145709.0
2024-08-13 09:30:00,57.99,57.99,57.02,57.14,110423.0,55.7544,55.7544,54.8217,54.9371,110423.0
2024-08-13 09:35:00,57.09,57.17,56.93,56.99,84971.0,54.889,54.966,54.7352,54.7929,84971.0
2024-08-13 09:40:00,56.99,57.2,56.88,57.17,81190.0,54.7929,54.9948,54.6871,54.966,81190.0
2024-08-13 09:45:00,57.17,57.42,57.05,57.1,36685.0,54.966,55.2063,54.8506,54.8987,36685.0
2024-08-13 09:50:00,57.08,57.28,56.98,57.0,34099.0,54.8794,55.0717,54.7833,54.8025,34099.0
2024-08-13 09:55:00,56.99,57.08,56.94,57.05,39832.0,54.7929,54.8794,54.7448,54.8506,39832.0
2024-08-13 10:00:00,57.03,57.35,57.03,57.28,41124.0,54.8314,55.139,54.8314,55.0717,41124.0
2024-08-13 10:05:00,57.29,57.34,57.21,57.33,20624.0,55.0813,55.1294,55.0044,55.1198,20624.0
2024-08-13 10:10:00,57.33,57.37,57.27,57.31,18710.0,55.1198,55.1583,55.0621,55.1006,18710.0
2024-08-13 10:15:00,57.32,57.32,57.17,57.24,19032.0,55.1102,55.1102,54.966,55.0333,19032.0
2024-08-13 10:20:00,57.24,57.27,57.12,57.14,15521.0,55.0333,55.0621,54.9179,54.9371,15521.0
2024-08-13 10:25:00,57.14,57.24,57.11,57.24,22160.0,54.9371,55.0333,54.9083,55.0333,22160.0
2024-08-13 10:30:00,57.23,57.42,57.2,57.41,39594.0,55.0237,55.2063,54.9948,55.1967,39594.0
2024-08-13 10:35:00,57.41,57.56,57.39,57.56,21340.0,55.1967,55.3409,55.1775,55.3409,21340.0
2024-08-13 10:40:00,57.58,57.65,57.44,57.65,31444.0,55.3602,55.4275,55.2256,55.4275,31444.0
2024-08-13 10:45:00,57.7,57.71,57.58,57.6,6659.0,55.4755,55.4851,55.3602,55.3794,6659.0
2024-08-13 10:50:00,57.6,57.61,57.54,57.58,9891.0,55.3794,55.389,55.3217,55.3602,9891.0
2024-08-13 10:55:00,57.59,57.59,57.5,57.55,12779.0,55.3698,55.3698,55.2832,55.3313,12779.0
2024-08-13 11:00:00,57.55,57.56,57.45,57.52,12500.0,55.3313,55.3409,55.2352,55.3025,12500.0
2024-08-13 11:05:00,57.52,57.53,57.36,57.42,10281.0,55.3025,55.3121,55.1486,55.2063,10281.0
2024-08-13 11:10:00,57.43,57.46,57.4,57.43,5662.0,55.2159,55.2448,55.1871,55.2159,5662.0
2024-08-13 11:15:00,57.44,57.44,57.38,57.41,9932.0,55.2256,55.2256,55.1679,55.1967,9932.0
2024-08-13 11:20:00,57.41,57.43,57.35,57.42,16349.0,55.1967,55.2159,55.139,55.2063,16349.0
2024-08-13 11:25:00,57.43,57.46,57.34,57.45,14244.0,55.2159,55.2448,55.1294,55.2352,14244.0
2024-08-13 11:30:00,57.44,57.51,57.41,57.48,52319.0,55.2256,55.2929,55.1967,55.264,52319.0
2024-08-13 11:35:00,57.48,57.48,57.38,57.44,7895.0,55.264,55.264,55.1679,55.2256,7895.0
2024-08-13 11:40:00,57.44,57.57,57.43,57.56,44058.0,55.2256,55.3505,55.2159,55.3409,44058.0
2024-08-13 11:45:00,57.57,57.6,57.54,57.58,17732.0,55.3505,55.3794,55.3217,55.3602,17732.0
2024-08-13 11:50:00,57.58,57.71,57.58,57.69,12811.0,55.3602,55.4851,55.3602,55.4659,12811.0
2024-08-13 11:55:00,57.69,57.79,57.63,57.79,20257.0,55.4659,55.5621,55.4082,55.5621,20257.0
2024-08-13 12:00:00,57.77,57.82,57.75,57.81,13554.0,55.5428,55.5909,55.5236,55.5813,13554.0
2024-08-13 12:05:00,57.81,57.83,57.77,57.8,11118.0,55.5813,55.6005,55.5428,55.5717,11118.0
2024-08-13 12:10:00,57.8,57.91,57.78,57.91,22918.0,55.5717,55.6774,55.5524,55.6774,22918.0
2024-08-13 12:15:00,57.9,57.91,57.87,57.91,7717.0,55.6678,55.6774,55.639,55.6774,7717.0
2024-08-13 12:20:00,57.89,57.96,57.89,57.94,6325.0,55.6582,55.7255,55.6582,55.7063,6325.0
2024-08-13 12:25:00,57.94,57.95,57.85,57.85,8567.0,55.7063,55.7159,55.6198,55.6198,8567.0
2024-08-13 12:30:00,57.86,57.87,57.83,57.84,10922.0,55.6294,55.639,55.6005,55.6101,10922.0
2024-08-13 12:35:00,57.85,58.09,57.84,58.07,273729.0,55.6198,55.8505,55.6101,55.8313,273729.0
2024-08-13 12:40:00,58.08,58.17,57.98,58.11,19132.0,55.8409,55.9274,55.7447,55.8697,19132.0
2024-08-13 12:45:00,58.1,58.12,58.04,58.12,9700.0,55.8601,55.8793,55.8024,55.8793,9700.0
2024-08-13 12:50:00,58.13,58.17,58.09,58.12,18819.0,55.889,55.9274,55.8505,55.8793,18819.0
2024-08-13 12:55:00,58.11,58.14,58.08,58.09,14700.0,55.8697,55.8986,55.8409,55.8505,14700.0
2024-08-13 13:00:00,58.1,58.14,58.02,58.02,12291.0,55.8601,55.8986,55.7832,55.7832,12291.0
2024-08-13 13:05:00,58.02,58.07,57.95,57.97,33394.0,55.7832,55.8313,55.7159,55.7351,33394.0
2024-08-13 13:10:00,57.97,58.04,57.94,58.02,19790.0,55.7351,55.8024,55.7063,55.7832,19790.0
2024-08-13 13:15:00,58.02,58.12,58.02,58.06,18403.0,55.7832,55.8793,55.7832,55.8217,18403.0
2024-08-13 13:20:00,58.04,58.04,57.97,58.02,10729.0,55.8024,55.8024,55.7351,55.7832,10729.0
2024-08-13 13:25:00,58.03,58.08,58.03,58.05,7711.0,55.7928,55.8409,55.7928,55.812,7711.0
2024-08-13 13:30:00,58.05,58.05,57.98,57.98,12490.0,55.812,55.812,55.7447,55.7447,12490.0
2024-08-13 13:35:00,57.99,58.07,57.99,58.07,10043.0,55.7544,55.8313,55.7544,55.8313,10043.0
2024-08-13 13:40:00,58.07,58.08,58.03,58.03,11868.0,55.8313,55.8409,55.7928,55.7928,11868.0
2024-08-13 13:45:00,58.05,58.1,58.01,58.04,19130.0,55.812,55.8601,55.7736,55.8024,19130.0
2024-08-13 13:50:00,58.04,58.09,58.02,58.08,10340.0,55.8024,55.8505,55.7832,55.8409,10340.0
2024-08-13 13:55:00,58.09,58.11,58.06,58.07,11348.0,55.8505,55.8697,55.8217,55.8313,11348.0
2024-08-13 14:00:00,58.07,58.09,57.99,58.01,15031.0,55.8313,55.8505,55.7544,55.7736,15031.0
2024-08-13 14:05:00,58.0,58.01,57.93,57.96,17386.0,55.764,55.7736,55.6967,55.7255,17386.0
2024-08-13 14:10:00,57.95,58.08,57.95,58.08,12895.0,55.7159,55.8409,55.7159,55.8409,12895.0
2024-08-13 14:15:00,58.08,58.08,58.01,58.04,15342.0,55.8409,55.8409,55.7736,55.8024,15342.0
2024-08-13 14:20:00,58.04,58.06,57.99,57.99,11177.0,55.8024,55.8217,55.7544,55.7544,11177.0
2024-08-13 14:25:00,57.97,58.05,57.97,58.03,12757.0,55.7351,55.812,55.7351,55.7928,12757.0
2024-08-13 14:30:00,58.02,58.03,57.98,58.01,10285.0,55.7832,55.7928,55.7447,55.7736,10285.0
2024-08-13 14:35:00,58.01,58.07,58.0,58.07,10844.0,55.7736,55.8313,55.764,55.8313,10844.0
2024-08-13 14:40:00,58.07,58.13,58.06,58.1,15778.0,55.8313,55.889,55.8217,55.8601,15778.0
2024-08-13 14:45:00,58.1,58.11,58.05,58.08,15079.0,55.8601,55.8697,55.812,55.8409,15079.0
2024-08-13 14:50:00,58.08,58.08,57.99,58.05,14392.0,55.8409,55.8409,55.7544,55.812,14392.0
2024-08-13 14:55:00,58.05,58.07,58.01,58.05,12515.0,55.812,55.8313,55.7736,55.812,12515.0
2024-08-13 15:00:00,58.06,58.11,58.05,58.09,14662.0,55.8217,55.8697,55.812,55.8505,14662.0
2024-08-13 15:05:00,58.09,58.14,58.08,58.1,16539.0,55.8505,55.8986,55.8409,55.8601,16539.0
2024-08-13 15:10:00,58.1,58.1,58.06,58.07,16891.0,55.8601,55.8601,55.8217,55.8313,16891.0
2024-08-13 15:15:00,58.08,58.1,58.03,58.05,20466.0,55.8409,55.8601,55.7928,55.812,20466.0
2024-08-13 15:20:00,58.05,58.1,58.03,58.08,12168.0,55.812,55.8601,55.7928,55.8409,12168.0
2024-08-13 15:25:00,58.07,58.16,58.06,58.16,19344.0,55.8313,55.9178,55.8217,55.9178,19344.0
2024-08-13 15:30:00,58.15,58.17,58.06,58.06,20872.0,55.9082,55.9274,55.8217,55.8217,20872.0
2024-08-13 15:35:00,58.08,58.12,58.04,58.12,20155.0,55.8409,55.8793,55.8024,55.8793,20155.0
2024-08-13 15:40:00,58.11,58.14,58.05,58.1,28144.0,55.8697,55.8986,55.812,55.8601,28144.0
2024-08-13 15:45:00,58.09,58.22,58.04,58.21,47380.0,55.8505,55.9755,55.8024,55.9659,47380.0
2024-08-13 15:50:00,58.2,58.29,58.18,58.21,128876.0,55.9563,56.0428,55.937,55.9659,128876.0
2024-08-13 15:55:00,58.21,58.43,58.19,58.43,289768.0,55.9659,56.1774,55.9466,56.1774,289768.0
2024-08-14 09:30:00,58.38,58.42,58.14,58.42,37951.0,56.1293,56.1678,55.8986,56.1678,37951.0
2024-08-14 09:35:00,58.35,58.35,58.1,58.1,9262.0,56.1005,56.1005,55.8601,55.8601,9262.0
2024-08-14 09:40:00,58.16,58.41,58.15,58.4,8211.0,55.9178,56.1582,55.9082,56.1485,8211.0
2024-08-14 09:45:00,58.4,58.4,58.19,58.23,46036.0,56.1485,56.1485,55.9466,55.9851,46036.0
2024-08-14 09:50:00,58.25,58.25,58.05,58.07,21862.0,56.0043,56.0043,55.812,55.8313,21862.0
2024-08-14 09:55:00,58.08,58.23,58.08,58.09,8759.0,55.8409,55.9851,55.8409,55.8505,8759.0
2024-08-14 10:00:00,58.1,58.12,57.94,58.03,23482.0,55.8601,55.8793,55.7063,55.7928,23482.0
2024-08-14 10:05:00,58.04,58.21,58.04,58.19,8905.0,55.8024,55.9659,55.8024,55.9466,8905.0
2024-08-14 10:10:00,58.24,58.36,58.24,58.3,6644.0,55.9947,56.1101,55.9947,56.0524,6644.0
2024-08-14 10:15:00,58.35,58.36,58.23,58.27,5807.0,56.1005,56.1101,55.9851,56.0236,5807.0
2024-08-14 10:20:00,58.27,58.29,58.22,58.28,7432.0,56.0236,56.0428,55.9755,56.0332,7432.0
2024-08-14 10:25:00,58.28,58.31,58.25,58.25,4456.0,56.0332,56.062,56.0043,56.0043,4456.0
2024-08-14 10:30:00,58.24,58.26,58.18,58.24,5127.0,55.9947,56.0139,55.937,55.9947,5127.0
2024-08-14 10:35:00,58.23,58.26,58.11,58.11,4764.0,55.9851,56.0139,55.8697,55.8697,4764.0
2024-08-14 10:40:00,58.12,58.15,58.08,58.09,3163.0,55.8793,55.9082,55.8409,55.8505,3163.0
2024-08-14 10:45:00,58.09,58.1,58.02,58.02,9189.0,55.8505,55.8601,55.7832,55.7832,9189.0
2024-08-14 10:50:00,58.03,58.07,57.97,58.07,19220.0,55.7928,55.8313,55.7351,55.8313,19220.0
2024-08-14 10:55:00,58.06,58.1,58.05,58.1,7453.0,55.8217,55.8601,55.812,55.8601,7453.0
2024-08-14 11:00:00,58.14,58.15,58.06,58.08,6808.0,55.8986,55.9082,55.8217,55.8409,6808.0
2024-08-14 11:05:00,58.08,58.12,58.06,58.07,9830.0,55.8409,55.8793,55.8217,55.8313,9830.0
2024-08-14 11:10:00,58.07,58.1,58.05,58.07,8196.0,55.8313,55.8601,55.812,55.8313,8196.0
2024-08-14 11:15:00,58.06,58.12,58.05,58.11,23961.0,55.8217,55.8793,55.812,55.8697,23961.0
2024-08-14 11:20:00,58.12,58.16,58.09,58.14,5225.0,55.8793,55.9178,55.8505,55.8986,5225.0
2024-08-14 11:25:00,58.14,58.16,58.14,58.16,19467.0,55.8986,55.9178,55.8986,55.9178,19467.0
2024-08-14 11:30:00,58.16,58.23,58.13,58.17,18668.0,55.9178,55.9851,55.889,55.9274,18668.0
2024-08-14 11:35:00,58.18,58.24,58.18,58.23,13707.0,55.937,55.9947,55.937,55.9851,13707.0
2024-08-14 11:40:00,58.23,58.28,58.2,58.28,23677.0,55.9851,56.0332,55.9563,56.0332,23677.0
2024-08-14 11:45:00,58.26,58.29,58.23,58.28,3836.0,56.0139,56.0428,55.9851,56.0332,3836.0
2024-08-14 11:50:00,58.28,58.28,58.25,58.27,19582.0,56.0332,56.0332,56.0043,56.0236,19582.0
2024-08-14 11:55:00,58.27,58.27,58.25,58.25,1699.0,56.0236,56.0236,56.0043,56.0043,1699.0
2024-08-14 12:00:00,58.25,58.33,58.25,58.31,7967.0,56.0043,56.0812,56.0043,56.062,7967.0
2024-08-14 12:05:00,58.29,58.33,58.29,58.33,2501.0,56.0428,56.0812,56.0428,56.0812,2501.0
2024-08-14 12:10:00,58.33,58.41,58.33,58.37,57135.0,56.0812,56.1582,56.0812,56.1197,57135.0
2024-08-14 12:15:00,58.38,58.38,58.3,58.33,7355.0,56.1293,56.1293,56.0524,56.0812,7355.0
2024-08-14 12:20:00,58.34,58.34,58.25,58.27,5128.0,56.0909,56.0909,56.0043,56.0236,5128.0
2024-08-14 12:25:00,58.27,58.28,58.07,58.14,18436.0,56.0236,56.0332,55.8313,55.8986,18436.0
2024-08-14 12:30:00,58.14,58.16,58.12,58.16,3370.0,55.8986,55.9178,55.8793,55.9178,3370.0
2024-08-14 12:35:00,58.17,58.24,58.15,58.21,7776.0,55.9274,55.9947,55.9082,55.9659,7776.0
2024-08-14 12:40:00,58.19,58.23,58.18,58.22,7330.0,55.9466,55.9851,55.937,55.9755,7330.0
2024-08-14 12:45:00,58.21,58.22,58.17,58.2,2269.0,55.9659,55.9755,55.9274,55.9563,2269.0
2024-08-14 12:50:00,58.2,58.22,58.16,58.22,5399.0,55.9563,55.9755,55.9178,55.9755,5399.0
2024-08-14 12:55:00,58.23,58.25,58.14,58.16,18041.0,55.9851,56.0043,55.8986,55.9178,18041.0
2024-08-14 13:00:00,58.13,58.13,58.02,58.05,9212.0,55.889,55.889,55.7832,55.812,9212.0
2024-08-14 13:05:00,58.08,58.15,58.06,58.11,4138.0,55.8409,55.9082,55.8217,55.8697,4138.0
2024-08-14 13:10:00,58.08,58.11,58.04,58.07,5557.0,55.8409,55.8697,55.8024,55.8313,5557.0
2024-08-14 13:15:00,58.08,58.15,58.06,58.08,6278.0,55.8409,55.9082,55.8217,55.8409,6278.0
2024-08-14 13:20:00,58.08,58.11,58.07,58.09,7025.0,55.8409,55.8697,55.8313,55.8505,7025.0
2024-08-14 13:25:00,58.1,58.1,58.04,58.05,10072.0,55.8601,55.8601,55.8024,55.812,10072.0
2024-08-14 13:30:00,58.04,58.07,58.01,58.06,23598.0,55.8024,55.8313,55.7736,55.8217,23598.0
2024-08-14 13:35:00,58.06,58.07,58.03,58.07,6657.0,55.8217,55.8313,55.7928,55.8313,6657.0
2024-08-14 13:40:00,58.07,58.2,58.06,58.2,15791.0,55.8313,55.9563,55.8217,55.9563,15791.0
2024-08-14 13:45:00,58.2,58.29,58.19,58.19,97572.0,55.9563,56.0428,55.9466,55.9466,97572.0
2024-08-14 13:50:00,58.19,58.23,58.17,58.23,6140.0,55.9466,55.9851,55.9274,55.9851,6140.0
2024-08-14 13:55:00,58.23,58.23,58.15,58.15,11242.0,55.9851,55.9851,55.9082,55.9082,11242.0
2024-08-14 14:00:00,58.17,58.22,58.13,58.2,9919.0,55.9274,55.9755,55.889,55.9563,9919.0
2024-08-14 14:05:00,58.18,58.19,58.12,58.12,2804.0,55.937,55.9466,55.8793,55.8793,2804.0
2024-08-14 14:10:00,58.12,58.16,58.06,58.08,11557.0,55.8793,55.9178,55.8217,55.8409,11557.0
2024-08-14 14:15:00,58.1,58.12,58.09,58.11,7100.0,55.8601,55.8793,55.8505,55.8697,7100.0
2024-08-14 14:20:00,58.11,58.13,58.1,58.11,6040.0,55.8697,55.889,55.8601,55.8697,6040.0
2024-08-14 14:25:00,58.12,58.13,58.08,58.11,17550.0,55.8793,55.889,55.8409,55.8697,17550.0
2024-08-14 14:30:00,58.11,58.14,58.11,58.11,6847.0,55.8697,55.8986,55.8697,55.8697,6847.0
2024-08-14 14:35:00,58.11,58.14,58.11,58.13,5555.0,55.8697,55.8986,55.8697,55.889,5555.0
2024-08-14 14:40:00,58.14,58.19,58.13,58.16,11160.0,55.8986,55.9466,55.889,55.9178,11160.0
2024-08-14 14:45:00,58.16,58.22,58.16,58.22,15497.0,55.9178,55.9755,55.9178,55.9755,15497.0
2024-08-14 14:50:00,58.21,58.28,58.21,58.27,21094.0,55.9659,56.0332,55.9659,56.0236,21094.0
2024-08-14 14:55:00,58.27,58.39,58.27,58.37,42300.0,56.0236,56.1389,56.0236,56.1197,42300.0
2024-08-14 15:00:00,58.36,58.37,58.29,58.32,8677.0,56.1101,56.1197,56.0428,56.0716,8677.0
2024-08-14 15:05:00,58.32,58.35,58.28,58.33,6512.0,56.0716,56.1005,56.0332,56.0812,6512.0
2024-08-14 15:10:00,58.32,58.32,58.23,58.25,2927.0,56.0716,56.0716,55.9851,56.0043,2927.0
2024-08-14 15:15:00,58.24,58.24,58.18,58.2,10971.0,55.9947,55.9947,55.937,55.9563,10971.0
2024-08-14 15:20:00,58.21,58.23,58.2,58.22,18929.0,55.9659,55.9851,55.9563,55.9755,18929.0
2024-08-14 15:25:00,58.22,58.23,58.2,58.22,5180.0,55.9755,55.9851,55.9563,55.9755,5180.0
2024-08-14 15:30:00,58.22,58.26,58.2,58.22,8010.0,55.9755,56.0139,55.9563,55.9755,8010.0
2024-08-14 15:35:00,58.21,58.24,58.19,58.23,13018.0,55.9659,55.9947,55.9466,55.9851,13018.0
2024-08-14 15:40:00,58.22,58.29,58.22,58.28,13101.0,55.9755,56.0428,55.9755,56.0332,13101.0
2024-08-14 15:45:00,58.28,58.3,58.17,58.17,10236.0,56.0332,56.0524,55.9274,55.9274,10236.0
2024-08-14 15:50:00,58.17,58.24,58.17,58.21,54724.0,55.9274,55.9947,55.9274,55.9659,54724.0
2024-08-14 15:55:00,58.21,58.38,58.2,58.37,168707.0,55.9659,56.1293,55.9563,56.1197,168707.0
2024-08-15 09:30:00,58.63,58.91,58.63,58.83,49103.0,56.3697,56.6389,56.3697,56.562,49103.0
2024-08-15 09:35:00,58.78,58.85,58.58,58.59,6668.0,56.5139,56.5812,56.3216,56.3312,6668.0
2024-08-15 09:40:00,58.6,58.82,58.59,58.78,11178.0,56.3408,56.5524,56.3312,56.5139,11178.0
2024-08-15 09:45:00,58.88,58.88,58.66,58.72,12370.0,56.61,56.61,56.3985,56.4562,12370.0
2024-08-15 09:50:00,58.73,58.73,58.46,58.53,10479.0,56.4658,56.4658,56.2062,56.2735,10479.0
2024-08-15 09:55:00,58.58,58.58,58.48,58.55,15286.0,56.3216,56.3216,56.2255,56.2928,15286.0
2024-08-15 10:00:00,58.5,58.58,58.42,58.42,7675.0,56.2447,56.3216,56.1678,56.1678,7675.0
2024-08-15 10:05:00,58.42,58.46,58.3,58.38,10676.0,56.1678,56.2062,56.0524,56.1293,10676.0
2024-08-15 10:10:00,58.4,58.42,58.35,58.41,12135.0,56.1485,56.1678,56.1005,56.1582,12135.0
2024-08-15 10:15:00,58.43,58.48,58.34,58.47,12561.0,56.1774,56.2255,56.0909,56.2158,12561.0
2024-08-15 10:20:00,58.47,58.47,58.39,58.4,3430.0,56.2158,56.2158,56.1389,56.1485,3430.0
2024-08-15 10:25:00,58.38,58.48,58.38,58.41,11217.0,56.1293,56.2255,56.1293,56.1582,11217.0
2024-08-15 10:30:00,58.44,58.48,58.44,58.48,5151.0,56.187,56.2255,56.187,56.2255,5151.0
2024-08-15 10:35:00,58.49,58.6,58.49,58.6,9864.0,56.2351,56.3408,56.2351,56.3408,9864.0
2024-08-15 10:40:00,58.61,58.68,58.59,58.68,8261.0,56.3505,56.4178,56.3312,56.4178,8261.0
2024-08-15 10:45:00,58.69,58.78,58.69,58.78,24202.0,56.4274,56.5139,56.4274,56.5139,24202.0
2024-08-15 10:50:00,58.79,58.87,58.76,58.8,75592.0,56.5235,56.6004,56.4947,56.5331,75592.0
2024-08-15 10:55:00,58.79,58.85,58.75,58.76,9992.0,56.5235,56.5812,56.4851,56.4947,9992.0
2024-08-15 11:00:00,58.79,58.87,58.79,58.83,15497.0,56.5235,56.6004,56.5235,56.562,15497.0
2024-08-15 11:05:00,58.83,58.93,58.81,58.88,10434.0,56.562,56.6581,56.5427,56.61,10434.0
2024-08-15 11:10:00,58.89,58.91,58.87,58.9,6714.0,56.6197,56.6389,56.6004,56.6293,6714.0
2024-08-15 11:15:00,58.91,59.05,58.91,59.04,10246.0,56.6389,56.7735,56.6389,56.7639,10246.0
2024-08-15 11:20:00,59.03,59.1,59.0,59.07,53924.0,56.7543,56.8216,56.7254,56.7927,53924.0
2024-08-15 11:25:00,59.08,59.15,59.01,59.03,13367.0,56.8023,56.8696,56.735,56.7543,13367.0
2024-08-15 11:30:00,59.03,59.08,58.99,59.03,8970.0,56.7543,56.8023,56.7158,56.7543,8970.0
2024-08-15 11:35:00,59.03,59.03,58.94,58.95,11347.0,56.7543,56.7543,56.6677,56.6773,11347.0
2024-08-15 11:40:00,58.95,58.97,58.9,58.92,6870.0,56.6773,56.6966,56.6293,56.6485,6870.0
2024-08-15 11:45:00,58.92,58.99,58.88,58.93,34604.0,56.6485,56.7158,56.61,56.6581,34604.0
2024-08-15 11:50:00,58.9,58.94,58.81,58.85,9732.0,56.6293,56.6677,56.5427,56.5812,9732.0
2024-08-15 11:55:00,58.83,58.85,58.78,58.82,10127.0,56.562,56.5812,56.5139,56.5524,10127.0
2024-08-15 12:00:00,58.82,58.9,58.79,58.88,7093.0,56.5524,56.6293,56.5235,56.61,7093.0
2024-08-15 12:05:00,58.9,58.93,58.87,58.91,6096.0,56.6293,56.6581,56.6004,56.6389,6096.0
2024-08-15 12:10:00,58.91,58.94,58.9,58.9,3820.0,56.6389,56.6677,56.6293,56.6293,3820.0
2024-08-15 12:15:00,58.9,58.95,58.9,58.95,5119.0,56.6293,56.6773,56.6293,56.6773,5119.0
2024-08-15 12:20:00,58.94,58.98,58.93,58.97,3373.0,56.6677,56.7062,56.6581,56.6966,3373.0
2024-08-15 12:25:00,58.94,59.03,58.89,59.02,21762.0,56.6677,56.7543,56.6197,56.7446,21762.0
2024-08-15 12:30:00,59.01,59.11,59.0,59.11,11393.0,56.735,56.8312,56.7254,56.8312,11393.0
2024-08-15 12:35:00,59.1,59.13,59.08,59.12,30705.0,56.8216,56.8504,56.8023,56.8408,30705.0
2024-08-15 12:40:00,59.14,59.15,59.02,59.03,7431.0,56.86,56.8696,56.7446,56.7543,7431.0
2024-08-15 12:45:00,59.02,59.03,58.91,58.98,8671.0,56.7446,56.7543,56.6389,56.7062,8671.0
2024-08-15 12:50:00,58.98,58.98,58.94,58.95,1679.0,56.7062,56.7062,56.6677,56.6773,1679.0
2024-08-15 12:55:00,58.95,58.99,58.93,58.98,3772.0,56.6773,56.7158,56.6581,56.7062,3772.0
2024-08-15 13:00:00,58.99,58.99,58.92,58.96,1810.0,56.7158,56.7158,56.6485,56.687,1810.0
2024-08-15 13:05:00,58.96,58.97,58.89,58.9,9704.0,56.687,56.6966,56.6197,56.6293,9704.0
2024-08-15 13:10:00,58.91,58.91,58.8,58.8,16107.0,56.6389,56.6389,56.5331,56.5331,16107.0
2024-08-15 13:15:00,58.8,58.88,58.79,58.87,4532.0,56.5331,56.61,56.5235,56.6004,4532.0
2024-08-15 13:20:00,58.87,58.88,58.85,58.86,4501.0,56.6004,56.61,56.5812,56.5908,4501.0
2024-08-15 13:25:00,58.87,58.94,58.87,58.9,4986.0,56.6004,56.6677,56.6004,56.6293,4986.0
2024-08-15 13:30:00,58.89,58.89,58.85,58.86,5326.0,56.6197,56.6197,56.5812,56.5908,5326.0
2024-08-15 13:35:00,58.86,58.86,58.85,58.86,10297.0,56.5908,56.5908,56.5812,56.5908,10297.0
2024-08-15 13:40:00,58.86,58.88,58.85,58.87,6794.0,56.5908,56.61,56.5812,56.6004,6794.0
2024-08-15 13:45:00,58.87,58.88,58.85,58.87,23752.0,56.6004,56.61,56.5812,56.6004,23752.0
2024-08-15 13:50:00,58.88,58.92,58.87,58.89,4206.0,56.61,56.6485,56.6004,56.6197,4206.0
2024-08-15 13:55:00,58.88,58.9,58.87,58.88,5411.0,56.61,56.6293,56.6004,56.61,5411.0
2024-08-15 14:00:00,58.87,58.91,58.85,58.9,5000.0,56.6004,56.6389,56.5812,56.6293,5000.0
2024-08-15 14:05:00,58.89,58.89,58.87,58.88,3129.0,56.6197,56.6197,56.6004,56.61,3129.0
2024-08-15 14:10:00,58.88,58.89,58.87,58.89,2222.0,56.61,56.6197,56.6004,56.6197,2222.0
2024-08-15 14:15:00,58.89,58.89,58.85,58.85,7285.0,56.6197,56.6197,56.5812,56.5812,7285.0
2024-08-15 14:20:00,58.85,58.86,58.82,58.84,19976.0,56.5812,56.5908,56.5524,56.5716,19976.0
2024-08-15 14:25:00,58.86,58.88,58.84,58.87,5739.0,56.5908,56.61,56.5716,56.6004,5739.0
2024-08-15 14:30:00,58.85,58.87,58.84,58.86,3186.0,56.5812,56.6004,56.5716,56.5908,3186.0
2024-08-15 14:35:00,58.85,58.88,58.84,58.88,4930.0,56.5812,56.61,56.5716,56.61,4930.0
2024-08-15 14:40:00,58.88,59.01,58.88,59.01,47485.0,56.61,56.735,56.61,56.735,47485.0
2024-08-15 14:45:00,59.01,59.01,58.87,58.91,55613.0,56.735,56.735,56.6004,56.6389,55613.0
2024-08-15 14:50:00,58.89,58.93,58.86,58.92,6212.0,56.6197,56.6581,56.5908,56.6485,6212.0
2024-08-15 14:55:00,58.92,58.94,58.91,58.93,4666.0,56.6485,56.6677,56.6389,56.6581,4666.0
2024-08-15 15:00:00,58.92,58.92,58.9,58.92,4927.0,56.6485,56.6485,56.6293,56.6485,4927.0
2024-08-15 15:05:00,58.91,58.92,58.83,58.87,10319.0,56.6389,56.6485,56.562,56.6004,10319.0
2024-08-15 15:10:00,58.87,58.93,58.87,58.9,7609.0,56.6004,56.6581,56.6004,56.6293,7609.0
2024-08-15 15:15:00,58.9,58.94,58.88,58.88,7863.0,56.6293,56.6677,56.61,56.61,7863.0
2024-08-15 15:20:00,58.88,58.88,58.83,58.85,16621.0,56.61,56.61,56.562,56.5812,16621.0
2024-08-15 15:25:00,58.84,58.84,58.8,58.82,10025.0,56.5716,56.5716,56.5331,56.5524,10025.0
2024-08-15 15:30:00,58.82,58.86,58.82,58.86,11478.0,56.5524,56.5908,56.5524,56.5908,11478.0
2024-08-15 15:35:00,58.86,58.91,58.84,58.87,10085.0,56.5908,56.6389,56.5716,56.6004,10085.0
2024-08-15 15:40:00,58.87,58.92,58.79,58.84,17005.0,56.6004,56.6485,56.5235,56.5716,17005.0
2024-08-15 15:45:00,58.84,58.87,58.82,58.82,27093.0,56.5716,56.6004,56.5524,56.5524,27093.0
2024-08-15 15:50:00,58.82,58.89,58.81,58.88,97117.0,56.5524,56.6197,56.5427,56.61,97117.0
2024-08-15 15:55:00,58.88,58.89,58.76,58.88,190868.0,56.61,56.6197,56.4947,56.61,190868.0
2024-08-16 09:30:00,58.82,58.95,58.6,58.65,93753.0,56.5524,56.6773,56.3408,56.3889,93753.0
2024-08-16 09:35:00,58.64,58.69,58.54,58.64,8705.0,56.3793,56.4274,56.2831,56.3793,8705.0
2024-08-16 09:40:00,58.63,58.76,58.6,58.76,5794.0,56.3697,56.4947,56.3408,56.4947,5794.0
2024-08-16 09:45:00,58.75,58.82,58.73,58.8,9055.0,56.4851,56.5524,56.4658,56.5331,9055.0
2024-08-16 09:50:00,58.79,58.97,58.79,58.88,9330.0,56.5235,56.6966,56.5235,56.61,9330.0
2024-08-16 09:55:00,58.86,58.96,58.85,58.85,14247.0,56.5908,56.687,56.5812,56.5812,14247.0
2024-08-16 10:00:00,58.86,59.01,58.85,59.0,9803.0,56.5908,56.735,56.5812,56.7254,9803.0
2024-08-16 10:05:00,59.0,59.0,58.92,58.95,6096.0,56.7254,56.7254,56.6485,56.6773,6096.0
2024-08-16 10:10:00,58.93,58.94,58.86,58.89,8850.0,56.6581,56.6677,56.5908,56.6197,8850.0
2024-08-16 10:15:00,58.9,58.92,58.84,58.88,24656.0,56.6293,56.6485,56.5716,56.61,24656.0
2024-08-16 10:20:00,58.87,58.92,58.86,58.89,6883.0,56.6004,56.6485,56.5908,56.6197,6883.0
2024-08-16 10:25:00,58.9,58.94,58.89,58.91,5277.0,56.6293,56.6677,56.6197,56.6389,5277.0
2024-08-16 10:30:00,58.86,58.88,58.78,58.81,9427.0,56.5908,56.61,56.5139,56.5427,9427.0
2024-08-16 10:35:00,58.82,58.82,58.64,58.65,11202.0,56.5524,56.5524,56.3793,56.3889,11202.0
2024-08-16 10:40:00,58.65,58.67,58.57,58.61,20616.0,56.3889,56.4081,56.312,56.3505,20616.0
2024-08-16 10:45:00,58.62,58.78,58.62,58.75,18121.0,56.3601,56.5139,56.3601,56.4851,18121.0
2024-08-16 10:50:00,58.82,58.88,58.8,58.83,6760.0,56.5524,56.61,56.5331,56.562,6760.0
2024-08-16 10:55:00,58.81,58.84,58.74,58.78,7209.0,56.5427,56.5716,56.4754,56.5139,7209.0
2024-08-16 11:00:00,58.76,58.83,58.75,58.82,5349.0,56.4947,56.562,56.4851,56.5524,5349.0
2024-08-16 11:05:00,58.81,58.86,58.81,58.83,5148.0,56.5427,56.5908,56.5427,56.562,5148.0
2024-08-16 11:10:00,58.83,58.94,58.83,58.93,3785.0,56.562,56.6677,56.562,56.6581,3785.0
2024-08-16 11:15:00,58.91,59.03,58.9,59.0,20454.0,56.6389,56.7543,56.6293,56.7254,20454.0
2024-08-16 11:20:00,59.0,59.0,58.93,58.95,2789.0,56.7254,56.7254,56.6581,56.6773,2789.0
2024-08-16 11:25:00,58.96,59.0,58.96,59.0,3036.0,56.687,56.7254,56.687,56.7254,3036.0
2024-08-16 11:30:00,58.99,58.99,58.93,58.93,3552.0,56.7158,56.7158,56.6581,56.6581,3552.0
2024-08-16 11:35:00,58.92,58.94,58.84,58.9,13323.0,56.6485,56.6677,56.5716,56.6293,13323.0
2024-08-16 11:40:00,58.91,58.94,58.88,58.91,4774.0,56.6389,56.6677,56.61,56.6389,4774.0
2024-08-16 11:45:00,58.91,58.93,58.9,58.93,3941.0,56.6389,56.6581,56.6293,56.6581,3941.0
2024-08-16 11:50:00,58.94,58.97,58.91,58.97,6164.0,56.6677,56.6966,56.6389,56.6966,6164.0
2024-08-16 11:55:00,58.98,59.02,58.98,59.0,13809.0,56.7062,56.7446,56.7062,56.7254,13809.0
2024-08-16 12:00:00,59.01,59.02,59.0,59.01,3200.0,56.735,56.7446,56.7254,56.735,3200.0
2024-08-16 12:05:00,59.0,59.03,58.99,59.01,20757.0,56.7254,56.7543,56.7158,56.735,20757.0
2024-08-16 12:10:00,59.01,59.03,59.0,59.03,3178.0,56.735,56.7543,56.7254,56.7543,3178.0
2024-08-16 12:15:00,59.03,59.06,59.02,59.02,6506.0,56.7543,56.7831,56.7446,56.7446,6506.0
2024-08-16 12:20:00,59.02,59.04,59.0,59.01,5230.0,56.7446,56.7639,56.7254,56.735,5230.0
2024-08-16 12:25:00,59.02,59.02,58.99,59.0,15836.0,56.7446,56.7446,56.7158,56.7254,15836.0
2024-08-16 12:30:00,59.01,59.07,58.97,59.07,51319.0,56.735,56.7927,56.6966,56.7927,51319.0
2024-08-16 12:35:00,59.07,59.07,59.04,59.07,3163.0,56.7927,56.7927,56.7639,56.7927,3163.0
2024-08-16 12:40:00,59.08,59.13,59.08,59.09,6072.0,56.8023,56.8504,56.8023,56.8119,6072.0
2024-08-16 12:45:00,59.09,59.1,59.06,59.1,3245.0,56.8119,56.8216,56.7831,56.8216,3245.0
2024-08-16 12:50:00,59.1,59.1,59.02,59.05,5738.0,56.8216,56.8216,56.7446,56.7735,5738.0
2024-08-16 12:55:00,59.06,59.13,59.06,59.11,6447.0,56.7831,56.8504,56.7831,56.8312,6447.0
2024-08-16 13:00:00,59.1,59.11,59.05,59.06,4565.0,56.8216,56.8312,56.7735,56.7831,4565.0
2024-08-16 13:05:00,59.06,59.1,59.02,59.02,8539.0,56.7831,56.8216,56.7446,56.7446,8539.0
2024-08-16 13:10:00,59.02,59.03,59.0,59.0,6584.0,56.7446,56.7543,56.7254,56.7254,6584.0
2024-08-16 13:15:00,59.01,59.04,59.0,59.03,10281.0,56.735,56.7639,56.7254,56.7543,10281.0
2024-08-16 13:20:00,59.02,59.03,59.01,59.01,4183.0,56.7446,56.7543,56.735,56.735,4183.0
2024-08-16 13:25:00,59.01,59.02,59.0,59.01,12194.0,56.735,56.7446,56.7254,56.735,12194.0
2024-08-16 13:30:00,59.0,59.01,58.91,58.91,53173.0,56.7254,56.735,56.6389,56.6389,53173.0
2024-08-16 13:35:00,58.91,58.94,58.9,58.93,7555.0,56.6389,56.6677,56.6293,56.6581,7555.0
2024-08-16 13:40:00,58.93,58.98,58.92,58.96,8542.0,56.6581,56.7062,56.6485,56.687,8542.0
2024-08-16 13:45:00,58.96,58.96,58.9,58.93,7506.0,56.687,56.687,56.6293,56.6581,7506.0
2024-08-16 13:50:00,58.93,58.93,58.9,58.93,3338.0,56.6581,56.6581,56.6293,56.6581,3338.0
2024-08-16 13:55:00,58.93,59.01,58.93,58.99,8351.0,56.6581,56.735,56.6581,56.7158,8351.0
2024-08-16 14:00:00,59.0,59.0,58.93,58.94,1950.0,56.7254,56.7254,56.6581,56.6677,1950.0
2024-08-16 14:05:00,58.95,58.96,58.92,58.92,6105.0,56.6773,56.687,56.6485,56.6485,6105.0
2024-08-16 14:10:00,58.91,58.93,58.91,58.92,3423.0,56.6389,56.6581,56.6389,56.6485,3423.0
2024-08-16 14:15:00,58.92,58.98,58.91,58.93,13326.0,56.6485,56.7062,56.6389,56.6581,13326.0
2024-08-16 14:20:00,58.93,58.95,58.86,58.86,3224.0,56.6581,56.6773,56.5908,56.5908,3224.0
2024-08-16 14:25:00,58.88,58.91,58.88,58.91,5205.0,56.61,56.6389,56.61,56.6389,5205.0
2024-08-16 14:30:00,58.91,58.93,58.9,58.92,2117.0,56.6389,56.6581,56.6293,56.6485,2117.0
2024-08-16 14:35:00,58.93,58.95,58.91,58.91,4464.0,56.6581,56.6773,56.6389,56.6389,4464.0
2024-08-16 14:40:00,58.92,58.93,58.9,58.92,2014.0,56.6485,56.6581,56.6293,56.6485,2014.0
2024-08-16 14:45:00,58.91,58.94,58.91,58.93,4393.0,56.6389,56.6677,56.6389,56.6581,4393.0
2024-08-16 14:50:00,58.93,58.94,58.87,58.91,15013.0,56.6581,56.6677,56.6004,56.6389,15013.0
2024-08-16 14:55:00,58.93,58.93,58.89,58.93,6012.0,56.6581,56.6581,56.6197,56.6581,6012.0
2024-08-16 15:00:00,58.92,58.93,58.9,58.91,2767.0,56.6485,56.6581,56.6293,56.6389,2767.0
2024-08-16 15:05:00,58.9,58.95,58.89,58.95,6978.0,56.6293,56.6773,56.6197,56.6773,6978.0
2024-08-16 15:10:00,58.95,58.95,58.9,58.9,3414.0,56.6773,56.6773,56.6293,56.6293,3414.0
2024-08-16 15:15:00,58.9,58.91,58.87,58.89,8165.0,56.6293,56.6389,56.6004,56.6197,8165.0
2024-08-16 15:20:00,58.89,58.9,58.86,58.88,5439.0,56.6197,56.6293,56.5908,56.61,5439.0
2024-08-16 15:25:00,58.87,58.91,58.84,58.85,8304.0,56.6004,56.6389,56.5716,56.5812,8304.0
2024-08-16 15:30:00,58.85,58.95,58.84,58.9,15967.0,56.5812,56.6773,56.5716,56.6293,15967.0
2024-08-16 15:35:00,58.91,58.92,58.82,58.86,25232.0,56.6389,56.6485,56.5524,56.5908,25232.0
2024-08-16 15:40:00,58.86,58.87,58.81,58.81,12041.0,56.5908,56.6004,56.5427,56.5427,12041.0
2024-08-16 15:45:00,58.81,58.81,58.73,58.76,20840.0,56.5427,56.5427,56.4658,56.4947,20840.0
2024-08-16 15:50:00,58.76,58.86,58.76,58.85,28416.0,56.4947,56.5908,56.4947,56.5812,28416.0
2024-08-16 15:55:00,58.84,59.09,58.83,59.09,200615.0,56.5716,56.8119,56.562,56.8119,200615.0
2024-08-19 09:30:00,59.1,59.56,59.1,59.55,52200.0,56.8216,57.2638,56.8216,57.2542,52200.0
2024-08-19 09:35:00,59.55,59.64,59.44,59.56,14663.0,57.2542,57.3407,57.1485,57.2638,14663.0
2024-08-19 09:40:00,59.53,59.53,59.4,59.4,8324.0,57.235,57.235,57.11,57.11,8324.0
2024-08-19 09:45:00,59.39,59.4,59.24,59.25,3560.0,57.1004,57.11,56.9562,56.9658,3560.0
2024-08-19 09:50:00,59.25,59.42,59.22,59.42,7875.0,56.9658,57.1292,56.9369,57.1292,7875.0
2024-08-19 09:55:00,59.41,59.44,59.33,59.38,9434.0,57.1196,57.1485,57.0427,57.0908,9434.0
2024-08-19 10:00:00,59.35,59.39,59.25,59.28,11923.0,57.0619,57.1004,56.9658,56.9946,11923.0
2024-08-19 10:05:00,59.29,59.35,59.26,59.28,57580.0,57.0042,57.0619,56.9754,56.9946,57580.0
2024-08-19 10:10:00,59.3,59.32,59.26,59.29,9587.0,57.0138,57.0331,56.9754,57.0042,9587.0
2024-08-19 10:15:00,59.3,59.42,59.3,59.41,10822.0,57.0138,57.1292,57.0138,57.1196,10822.0
2024-08-19 10:20:00,59.41,59.43,59.37,59.41,7088.0,57.1196,57.1388,57.0812,57.1196,7088.0
2024-08-19 10:25:00,59.42,59.49,59.42,59.45,8379.0,57.1292,57.1965,57.1292,57.1581,8379.0
2024-08-19 10:30:00,59.45,59.54,59.44,59.53,9163.0,57.1581,57.2446,57.1485,57.235,9163.0
2024-08-19 10:35:00,59.53,59.59,59.53,59.57,12253.0,57.235,57.2927,57.235,57.2734,12253.0
2024-08-19 10:40:00,59.58,59.65,59.58,59.6,6957.0,57.2831,57.3504,57.2831,57.3023,6957.0
2024-08-19 10:45:00,59.61,59.63,59.59,59.59,9376.0,57.3119,57.3311,57.2927,57.2927,9376.0
2024-08-19 10:50:00,59.59,59.61,59.58,59.6,8089.0,57.2927,57.3119,57.2831,57.3023,8089.0
2024-08-19 10:55:00,59.6,59.64,59.57,59.57,21170.0,57.3023,57.3407,57.2734,57.2734,21170.0
2024-08-19 11:00:00,59.56,59.58,59.52,59.57,10247.0,57.2638,57.2831,57.2254,57.2734,10247.0
2024-08-19 11:05:00,59.56,59.58,59.52,59.52,20621.0,57.2638,57.2831,57.2254,57.2254,20621.0
2024-08-19 11:10:00,59.53,59.53,59.46,59.48,9212.0,57.235,57.235,57.1677,57.1869,9212.0
2024-08-19 11:15:00,59.47,59.48,59.41,59.45,12088.0,57.1773,57.1869,57.1196,57.1581,12088.0
2024-08-19 11:20:00,59.46,59.52,59.45,59.52,6433.0,57.1677,57.2254,57.1581,57.2254,6433.0
2024-08-19 11:25:00,59.52,59.52,59.41,59.41,12431.0,57.2254,57.2254,57.1196,57.1196,12431.0
2024-08-19 11:30:00,59.42,59.46,59.42,59.44,12460.0,57.1292,57.1677,57.1292,57.1485,12460.0
2024-08-19 11:35:00,59.44,59.46,59.4,59.41,13611.0,57.1485,57.1677,57.11,57.1196,13611.0
2024-08-19 11:40:00,59.41,59.41,59.32,59.34,6347.0,57.1196,57.1196,57.0331,57.0523,6347.0
2024-08-19 11:45:00,59.34,59.34,59.23,59.34,17697.0,57.0523,57.0523,56.9465,57.0523,17697.0
2024-08-19 11:50:00,59.35,59.41,59.35,59.39,5031.0,57.0619,57.1196,57.0619,57.1004,5031.0
2024-08-19 11:55:00,59.4,59.46,59.4,59.44,14372.0,57.11,57.1677,57.11,57.1485,14372.0
2024-08-19 12:00:00,59.46,59.49,59.43,59.45,9039.0,57.1677,57.1965,57.1388,57.1581,9039.0
2024-08-19 12:05:00,59.43,59.47,59.43,59.47,8914.0,57.1388,57.1773,57.1388,57.1773,8914.0
2024-08-19 12:10:00,59.46,59.49,59.46,59.49,4720.0,57.1677,57.1965,57.1677,57.1965,4720.0
2024-08-19 12:15:00,59.48,59.49,59.44,59.45,5128.0,57.1869,57.1965,57.1485,57.1581,5128.0
2024-08-19 12:20:00,59.44,59.46,59.44,59.45,10607.0,57.1485,57.1677,57.1485,57.1581,10607.0
2024-08-19 12:25:00,59.45,59.53,59.44,59.53,19288.0,57.1581,57.235,57.1485,57.235,19288.0
2024-08-19 12:30:00,59.53,59.53,59.44,59.46,17138.0,57.235,57.235,57.1485,57.1677,17138.0
2024-08-19 12:35:00,59.46,59.47,59.44,59.45,6259.0,57.1677,57.1773,57.1485,57.1581,6259.0
2024-08-19 12:40:00,59.45,59.46,59.41,59.43,5352.0,57.1581,57.1677,57.1196,57.1388,5352.0
2024-08-19 12:45:00,59.43,59.47,59.42,59.47,8822.0,57.1388,57.1773,57.1292,57.1773,8822.0
2024-08-19 12:50:00,59.49,59.49,59.44,59.45,5229.0,57.1965,57.1965,57.1485,57.1581,5229.0
2024-08-19 12:55:00,59.45,59.5,59.44,59.47,6127.0,57.1581,57.2061,57.1485,57.1773,6127.0
2024-08-19 13:00:00,59.47,59.5,59.47,59.49,4206.0,57.1773,57.2061,57.1773,57.1965,4206.0
2024-08-19 13:05:00,59.48,59.54,59.47,59.53,9611.0,57.1869,57.2446,57.1773,57.235,9611.0
2024-08-19 13:10:00,59.53,59.55,59.51,59.51,7990.0,57.235,57.2542,57.2158,57.2158,7990.0
2024-08-19 13:15:00,59.52,59.55,59.52,59.55,2907.0,57.2254,57.2542,57.2254,57.2542,2907.0
2024-08-19 13:20:00,59.54,59.55,59.5,59.51,9281.0,57.2446,57.2542,57.2061,57.2158,9281.0
2024-08-19 13:25:00,59.51,59.53,59.47,59.49,11116.0,57.2158,57.235,57.1773,57.1965,11116.0
2024-08-19 13:30:00,59.48,59.48,59.39,59.42,11650.0,57.1869,57.1869,57.1004,57.1292,11650.0
2024-08-19 13:35:00,59.41,59.47,59.4,59.45,6706.0,57.1196,57.1773,57.11,57.1581,6706.0
2024-08-19 13:40:00,59.44,59.47,59.42,59.42,5293.0,57.1485,57.1773,57.1292,57.1292,5293.0
2024-08-19 13:45:00,59.44,59.47,59.44,59.46,9765.0,57.1485,57.1773,57.1485,57.1677,9765.0
2024-08-19 13:50:00,59.47,59.52,59.46,59.51,16547.0,57.1773,57.2254,57.1677,57.2158,16547.0
2024-08-19 13:55:00,59.5,59.52,59.5,59.52,4103.0,57.2061,57.2254,57.2061,57.2254,4103.0
2024-08-19 14:00:00,59.52,59.55,59.5,59.55,6706.0,57.2254,57.2542,57.2061,57.2542,6706.0
2024-08-19 14:05:00,59.53,59.54,59.47,59.52,17979.0,57.235,57.2446,57.1773,57.2254,17979.0
2024-08-19 14:10:00,59.51,59.54,59.5,59.54,7040.0,57.2158,57.2446,57.2061,57.2446,7040.0
2024-08-19 14:15:00,59.53,59.54,59.51,59.52,7663.0,57.235,57.2446,57.2158,57.2254,7663.0
2024-08-19 14:20:00,59.52,59.58,59.5,59.57,26702.0,57.2254,57.2831,57.2061,57.2734,26702.0
2024-08-19 14:25:00,59.56,59.57,59.54,59.56,6408.0,57.2638,57.2734,57.2446,57.2638,6408.0
2024-08-19 14:30:00,59.55,59.57,59.55,59.55,4897.0,57.2542,57.2734,57.2542,57.2542,4897.0
2024-08-19 14:35:00,59.55,59.58,59.55,59.58,11946.0,57.2542,57.2831,57.2542,57.2831,11946.0
2024-08-19 14:40:00,59.58,59.63,59.57,59.63,10956.0,57.2831,57.3311,57.2734,57.3311,10956.0
2024-08-19 14:45:00,59.63,59.63,59.59,59.6,13746.0,57.3311,57.3311,57.2927,57.3023,13746.0
2024-08-19 14:50:00,59.6,59.64,59.59,59.6,10047.0,57.3023,57.3407,57.2927,57.3023,10047.0
2024-08-19 14:55:00,59.61,59.65,59.59,59.63,11525.0,57.3119,57.3504,57.2927,57.3311,11525.0
2024-08-19 15:00:00,59.62,59.62,59.58,59.59,5817.0,57.3215,57.3215,57.2831,57.2927,5817.0
2024-08-19 15:05:00,59.59,59.62,59.58,59.61,11016.0,57.2927,57.3215,57.2831,57.3119,11016.0
2024-08-19 15:10:00,59.61,59.61,59.57,59.59,7634.0,57.3119,57.3119,57.2734,57.2927,7634.0
2024-08-19 15:15:00,59.59,59.65,59.58,59.65,7299.0,57.2927,57.3504,57.2831,57.3504,7299.0
2024-08-19 15:20:00,59.65,59.65,59.61,59.64,16898.0,57.3504,57.3504,57.3119,57.3407,16898.0
2024-08-19 15:25:00,59.64,59.68,59.62,59.65,11182.0,57.3407,57.3792,57.3215,57.3504,11182.0
2024-08-19 15:30:00,59.65,59.78,59.65,59.73,25617.0,57.3504,57.4753,57.3504,57.4273,25617.0
2024-08-19 15:35:00,59.74,59.77,59.73,59.75,29209.0,57.4369,57.4657,57.4273,57.4465,29209.0
2024-08-19 15:40:00,59.76,59.77,59.74,59.75,24914.0,57.4561,57.4657,57.4369,57.4465,24914.0
2024-08-19 15:45:00,59.75,59.83,59.74,59.8,27640.0,57.4465,57.5234,57.4369,57.4946,27640.0
2024-08-19 15:50:00,59.8,59.84,59.67,59.74,72068.0,57.4946,57.533,57.3696,57.4369,72068.0
2024-08-19 15:55:00,59.74,59.75,59.6,59.68,212155.0,57.4369,57.4465,57.3023,57.3792,212155.0
2024-08-20 09:30:00,59.6,59.74,59.51,59.58,30180.0,57.3023,57.4369,57.2158,57.2831,30180.0
2024-08-20 09:35:00,59.59,59.61,59.44,59.53,36889.0,57.2927,57.3119,57.1485,57.235,36889.0
2024-08-20 09:40:00,59.54,59.55,59.36,59.42,29979.0,57.2446,57.2542,57.0715,57.1292,29979.0
2024-08-20 09:45:00,59.41,59.43,59.35,59.41,63808.0,57.1196,57.1388,57.0619,57.1196,63808.0
2024-08-20 09:50:00,59.42,59.47,59.38,59.42,5826.0,57.1292,57.1773,57.0908,57.1292,5826.0
2024-08-20 09:55:00,59.4,59.42,59.31,59.37,9527.0,57.11,57.1292,57.0235,57.0812,9527.0
2024-08-20 10:00:00,59.38,59.54,59.36,59.47,7674.0,57.0908,57.2446,57.0715,57.1773,7674.0
2024-08-20 10:05:00,59.48,59.49,59.4,59.47,6432.0,57.1869,57.1965,57.11,57.1773,6432.0
2024-08-20 10:10:00,59.44,59.46,59.37,59.38,10677.0,57.1485,57.1677,57.0812,57.0908,10677.0
2024-08-20 10:15:00,59.37,59.42,59.31,59.31,8314.0,57.0812,57.1292,57.0235,57.0235,8314.0
2024-08-20 10:20:00,59.34,59.4,59.3,59.4,16610.0,57.0523,57.11,57.0138,57.11,16610.0
2024-08-20 10:25:00,59.42,59.45,59.37,59.44,11963.0,57.1292,57.1581,57.0812,57.1485,11963.0
2024-08-20 10:30:00,59.41,59.48,59.4,59.48,5965.0,57.1196,57.1869,57.11,57.1869,5965.0
2024-08-20 10:35:00,59.47,59.54,59.43,59.5,10369.0,57.1773,57.2446,57.1388,57.2061,10369.0
2024-08-20 10:40:00,59.51,59.59,59.49,59.57,9007.0,57.2158,57.2927,57.1965,57.2734,9007.0
2024-08-20 10:45:00,59.56,59.61,59.49,59.49,5753.0,57.2638,57.3119,57.1965,57.1965,5753.0
2024-08-20 10:50:00,59.5,59.5,59.43,59.44,3316.0,57.2061,57.2061,57.1388,57.1485,3316.0
2024-08-20 10:55:00,59.43,59.46,59.41,59.44,7104.0,57.1388,57.1677,57.1196,57.1485,7104.0
2024-08-20 11:00:00,59.44,59.44,59.38,59.42,19107.0,57.1485,57.1485,57.0908,57.1292,19107.0
2024-08-20 11:05:00,59.41,59.45,59.4,59.42,5790.0,57.1196,57.1581,57.11,57.1292,5790.0
2024-08-20 11:10:00,59.41,59.42,59.35,59.36,10497.0,57.1196,57.1292,57.0619,57.0715,10497.0
2024-08-20 11:15:00,59.36,59.38,59.34,59.37,5403.0,57.0715,57.0908,57.0523,57.0812,5403.0
2024-08-20 11:20:00,59.38,59.43,59.34,59.34,8874.0,57.0908,57.1388,57.0523,57.0523,8874.0
2024-08-20 11:25:00,59.35,59.36,59.3,59.3,4507.0,57.0619,57.0715,57.0138,57.0138,4507.0
2024-08-20 11:30:00,59.32,59.34,59.31,59.33,6815.0,57.0331,57.0523,57.0235,57.0427,6815.0
2024-08-20 11:35:00,59.33,59.34,59.31,59.34,4581.0,57.0427,57.0523,57.0235,57.0523,4581.0
2024-08-20 11:40:00,59.33,59.39,59.32,59.38,6027.0,57.0427,57.1004,57.0331,57.0908,6027.0
2024-08-20 11:45:00,59.37,59.4,59.35,59.36,6859.0,57.0812,57.11,57.0619,57.0715,6859.0
2024-08-20 11:50:00,59.35,59.44,59.35,59.44,5608.0,57.0619,57.1485,57.0619,57.1485,5608.0
2024-08-20 11:55:00,59.44,59.48,59.43,59.45,4402.0,57.1485,57.1869,57.1388,57.1581,4402.0
2024-08-20 12:00:00,59.45,59.46,59.38,59.41,4439.0,57.1581,57.1677,57.0908,57.1196,4439.0
2024-08-20 12:05:00,59.42,59.45,59.41,59.45,2936.0,57.1292,57.1581,57.1196,57.1581,2936.0
2024-08-20 12:10:00,59.46,59.48,59.44,59.45,3573.0,57.1677,57.1869,57.1485,57.1581,3573.0
2024-08-20 12:15:00,59.44,59.45,59.42,59.43,5343.0,57.1485,57.1581,57.1292,57.1388,5343.0
2024-08-20 12:20:00,59.42,59.49,59.42,59.48,7132.0,57.1292,57.1965,57.1292,57.1869,7132.0
2024-08-20 12:25:00,59.48,59.53,59.48,59.53,13030.0,57.1869,57.235,57.1869,57.235,13030.0
2024-08-20 12:30:00,59.54,59.54,59.46,59.46,6652.0,57.2446,57.2446,57.1677,57.1677,6652.0
2024-08-20 12:35:00,59.48,59.58,59.48,59.56,3635.0,57.1869,57.2831,57.1869,57.2638,3635.0
2024-08-20 12:40:00,59.55,59.57,59.53,59.54,2827.0,57.2542,57.2734,57.235,57.2446,2827.0
2024-08-20 12:45:00,59.53,59.54,59.49,59.54,6758.0,57.235,57.2446,57.1965,57.2446,6758.0
2024-08-20 12:50:00,59.53,59.53,59.49,59.51,5741.0,57.235,57.235,57.1965,57.2158,5741.0
2024-08-20 12:55:00,59.51,59.52,59.49,59.5,6096.0,57.2158,57.2254,57.1965,57.2061,6096.0
2024-08-20 13:00:00,59.5,59.5,59.44,59.45,7259.0,57.2061,57.2061,57.1485,57.1581,7259.0
2024-08-20 13:05:00,59.45,59.47,59.43,59.47,5233.0,57.1581,57.1773,57.1388,57.1773,5233.0
2024-08-20 13:10:00,59.47,59.48,59.41,59.41,8362.0,57.1773,57.1869,57.1196,57.1196,8362.0
2024-08-20 13:15:00,59.41,59.42,59.39,59.41,7605.0,57.1196,57.1292,57.1004,57.1196,7605.0
2024-08-20 13:20:00,59.42,59.44,59.39,59.41,9255.0,57.1292,57.1485,57.1004,57.1196,9255.0
2024-08-20 13:25:00,59.4,59.41,59.38,59.39,6102.0,57.11,57.1196,57.0908,57.1004,6102.0
2024-08-20 13:30:00,59.39,59.42,59.37,59.4,6015.0,57.1004,57.1292,57.0812,57.11,6015.0
2024-08-20 13:35:00,59.4,59.41,59.38,59.4,3837.0,57.11,57.1196,57.0908,57.11,3837.0
2024-08-20 13:40:00,59.41,59.41,59.35,59.37,7064.0,57.1196,57.1196,57.0619,57.0812,7064.0
2024-08-20 13:45:00,59.36,59.38,59.34,59.37,6214.0,57.0715,57.0908,57.0523,57.0812,6214.0
2024-08-20 13:50:00,59.37,59.37,59.35,59.35,4050.0,57.0812,57.0812,57.0619,57.0619,4050.0
2024-08-20 13:55:00,59.36,59.37,59.33,59.37,8229.0,57.0715,57.0812,57.0427,57.0812,8229.0
2024-08-20 14:00:00,59.37,59.43,59.37,59.43,7616.0,57.0812,57.1388,57.0812,57.1388,7616.0
2024-08-20 14:05:00,59.43,59.43,59.38,59.39,6947.0,57.1388,57.1388,57.0908,57.1004,6947.0
2024-08-20 14:10:00,59.38,59.39,59.29,59.34,46549.0,57.0908,57.1004,57.0042,57.0523,46549.0
2024-08-20 14:15:00,59.35,59.45,59.34,59.43,8565.0,57.0619,57.1581,57.0523,57.1388,8565.0
2024-08-20 14:20:00,59.42,59.44,59.38,59.42,10410.0,57.1292,57.1485,57.0908,57.1292,10410.0
2024-08-20 14:25:00,59.42,59.43,59.39,59.4,4741.0,57.1292,57.1388,57.1004,57.11,4741.0
2024-08-20 14:30:00,59.4,59.4,59.37,59.37,6210.0,57.11,57.11,57.0812,57.0812,6210.0
2024-08-20 14:35:00,59.38,59.41,59.37,59.39,4132.0,57.0908,57.1196,57.0812,57.1004,4132.0
2024-08-20 14:40:00,59.39,59.42,59.39,59.41,6641.0,57.1004,57.1292,57.1004,57.1196,6641.0
2024-08-20 14:45:00,59.42,59.46,59.4,59.44,6323.0,57.1292,57.1677,57.11,57.1485,6323.0
2024-08-20 14:50:00,59.45,59.48,59.45,59.46,3227.0,57.1581,57.1869,57.1581,57.1677,3227.0
2024-08-20 14:55:00,59.46,59.47,59.44,59.46,8207.0,57.1677,57.1773,57.1485,57.1677,8207.0
2024-08-20 15:00:00,59.45,59.45,59.4,59.43,9186.0,57.1581,57.1581,57.11,57.1388,9186.0
2024-08-20 15:05:00,59.43,59.45,59.43,59.45,9418.0,57.1388,57.1581,57.1388,57.1581,9418.0
2024-08-20 15:10:00,59.44,59.46,59.42,59.43,5344.0,57.1485,57.1677,57.1292,57.1388,5344.0
2024-08-20 15:15:00,59.43,59.44,59.42,59.44,5159.0,57.1388,57.1485,57.1292,57.1485,5159.0
2024-08-20 15:20:00,59.44,59.44,59.37,59.38,9592.0,57.1485,57.1485,57.0812,57.0908,9592.0
2024-08-20 15:25:00,59.38,59.38,59.34,59.35,9715.0,57.0908,57.0908,57.0523,57.0619,9715.0
2024-08-20 15:30:00,59.36,59.36,59.29,59.31,35037.0,57.0715,57.0715,57.0042,57.0235,35037.0
2024-08-20 15:35:00,59.32,59.32,59.24,59.26,34096.0,57.0331,57.0331,56.9562,56.9754,34096.0
2024-08-20 15:40:00,59.26,59.27,59.2,59.25,37965.0,56.9754,56.985,56.9177,56.9658,37965.0
2024-08-20 15:45:00,59.25,59.29,59.23,59.28,39078.0,56.9658,57.0042,56.9465,56.9946,39078.0
2024-08-20 15:50:00,59.28,59.29,59.08,59.11,92618.0,56.9946,57.0042,56.8023,56.8312,92618.0
2024-08-20 15:55:00,59.1,59.11,58.99,59.03,156979.0,56.8216,56.8312,56.7158,56.7543,156979.0
2024-08-21 09:30:00,58.74,59.16,58.72,58.95,37238.0,56.9523,57.3595,56.9329,57.1559,37238.0
2024-08-21 09:35:00,59.03,59.12,58.94,58.96,13492.0,57.2334,57.3207,57.1462,57.1656,13492.0
2024-08-21 09:40:00,58.94,59.15,58.94,59.14,37054.0,57.1462,57.3498,57.1462,57.3401,37054.0
2024-08-21 09:45:00,59.13,59.25,59.11,59.18,12416.0,57.3304,57.4467,57.311,57.3789,12416.0
2024-08-21 09:50:00,59.19,59.27,59.15,59.19,11376.0,57.3886,57.4661,57.3498,57.3886,11376.0
2024-08-21 09:55:00,59.19,59.23,59.03,59.14,10812.0,57.3886,57.4274,57.2334,57.3401,10812.0
2024-08-21 10:00:00,59.08,59.08,58.68,58.7,14026.0,57.2819,57.2819,56.8941,56.9135,14026.0
2024-08-21 10:05:00,58.7,58.72,58.62,58.7,7360.0,56.9135,56.9329,56.8359,56.9135,7360.0
2024-08-21 10:10:00,58.68,58.82,58.68,58.81,120034.0,56.8941,57.0298,56.8941,57.0201,120034.0
2024-08-21 10:15:00,58.82,58.85,58.71,58.79,94092.0,57.0298,57.0589,56.9232,57.0007,94092.0
2024-08-21 10:20:00,58.8,59.06,58.77,59.05,16578.0,57.0104,57.2625,56.9814,57.2528,16578.0
2024-08-21 10:25:00,59.07,59.2,59.07,59.07,17958.0,57.2722,57.3983,57.2722,57.2722,17958.0
2024-08-21 10:30:00,59.09,59.13,59.06,59.1,5497.0,57.2916,57.3304,57.2625,57.3013,5497.0
2024-08-21 10:35:00,59.12,59.18,59.01,59.01,14555.0,57.3207,57.3789,57.214,57.214,14555.0
2024-08-21 10:40:00,59.01,59.14,59.01,59.09,9577.0,57.214,57.3401,57.214,57.2916,9577.0
2024-08-21 10:45:00,59.09,59.09,58.91,58.96,10029.0,57.2916,57.2916,57.1171,57.1656,10029.0
2024-08-21 10:50:00,58.94,59.03,58.79,58.82,12675.0,57.1462,57.2334,57.0007,57.0298,12675.0
2024-08-21 10:55:00,58.82,58.92,58.8,58.88,32500.0,57.0298,57.1268,57.0104,57.088,32500.0
2024-08-21 11:00:00,58.88,58.97,58.83,58.97,8763.0,57.088,57.1753,57.0395,57.1753,8763.0
2024-08-21 11:05:00,58.97,59.03,58.95,58.96,5837.0,57.1753,57.2334,57.1559,57.1656,5837.0
2024-08-21 11:10:00,58.94,59.0,58.94,59.0,6973.0,57.1462,57.2044,57.1462,57.2044,6973.0
2024-08-21 11:15:00,58.99,59.04,58.98,58.98,4014.0,57.1947,57.2431,57.185,57.185,4014.0
2024-08-21 11:20:00,59.0,59.06,58.99,59.03,6750.0,57.2044,57.2625,57.1947,57.2334,6750.0
2024-08-21 11:25:00,59.05,59.05,59.0,59.04,6365.0,57.2528,57.2528,57.2044,57.2431,6365.0
2024-08-21 11:30:00,59.06,59.07,59.01,59.07,4771.0,57.2625,57.2722,57.214,57.2722,4771.0
2024-08-21 11:35:00,59.05,59.15,59.05,59.13,21885.0,57.2528,57.3498,57.2528,57.3304,21885.0
2024-08-21 11:40:00,59.14,59.2,59.12,59.14,10664.0,57.3401,57.3983,57.3207,57.3401,10664.0
2024-08-21 11:45:00,59.13,59.13,58.92,58.92,8844.0,57.3304,57.3304,57.1268,57.1268,8844.0
2024-08-21 11:50:00,58.93,59.03,58.92,58.98,14849.0,57.1365,57.2334,57.1268,57.185,14849.0
2024-08-21 11:55:00,59.0,59.0,58.91,58.94,6332.0,57.2044,57.2044,57.1171,57.1462,6332.0
2024-08-21 12:00:00,58.94,58.95,58.89,58.92,13807.0,57.1462,57.1559,57.0977,57.1268,13807.0
2024-08-21 12:05:00,58.93,58.95,58.89,58.89,5070.0,57.1365,57.1559,57.0977,57.0977,5070.0
2024-08-21 12:10:00,58.87,58.9,58.84,58.88,16520.0,57.0783,57.1074,57.0492,57.088,16520.0
2024-08-21 12:15:00,58.87,58.91,58.87,58.89,6291.0,57.0783,57.1171,57.0783,57.0977,6291.0
2024-08-21 12:20:00,58.9,58.97,58.9,58.97,7094.0,57.1074,57.1753,57.1074,57.1753,7094.0
2024-08-21 12:25:00,58.96,58.97,58.91,58.91,4070.0,57.1656,57.1753,57.1171,57.1171,4070.0
2024-08-21 12:30:00,58.93,58.95,58.9,58.93,5339.0,57.1365,57.1559,57.1074,57.1365,5339.0
2024-08-21 12:35:00,58.92,58.97,58.92,58.94,4185.0,57.1268,57.1753,57.1268,57.1462,4185.0
2024-08-21 12:40:00,58.93,58.98,58.93,58.96,6310.0,57.1365,57.185,57.1365,57.1656,6310.0
2024-08-21 12:45:00,58.96,59.0,58.95,58.98,4067.0,57.1656,57.2044,57.1559,57.185,4067.0
2024-08-21 12:50:00,59.0,59.01,58.96,58.98,2751.0,57.2044,57.214,57.1656,57.185,2751.0
2024-08-21 12:55:00,58.99,59.03,58.98,58.98,13684.0,57.1947,57.2334,57.185,57.185,13684.0
2024-08-21 13:00:00,58.98,59.02,58.98,59.01,4489.0,57.185,57.2237,57.185,57.214,4489.0
2024-08-21 13:05:00,59.0,59.04,58.97,58.97,6486.0,57.2044,57.2431,57.1753,57.1753,6486.0
2024-08-21 13:10:00,58.97,59.01,58.96,58.98,8051.0,57.1753,57.214,57.1656,57.185,8051.0
2024-08-21 13:15:00,58.98,59.01,58.96,59.01,3755.0,57.185,57.214,57.1656,57.214,3755.0
2024-08-21 13:20:00,59.0,59.02,58.93,58.93,5024.0,57.2044,57.2237,57.1365,57.1365,5024.0
2024-08-21 13:25:00,58.93,58.93,58.88,58.92,10229.0,57.1365,57.1365,57.088,57.1268,10229.0
2024-08-21 13:30:00,58.92,58.93,58.9,58.92,6490.0,57.1268,57.1365,57.1074,57.1268,6490.0
2024-08-21 13:35:00,58.9,58.91,58.88,58.9,5278.0,57.1074,57.1171,57.088,57.1074,5278.0
2024-08-21 13:40:00,58.89,58.89,58.87,58.88,4545.0,57.0977,57.0977,57.0783,57.088,4545.0
2024-08-21 13:45:00,58.88,58.91,58.87,58.9,4547.0,57.088,57.1171,57.0783,57.1074,4547.0
2024-08-21 13:50:00,58.89,58.93,58.89,58.93,6997.0,57.0977,57.1365,57.0977,57.1365,6997.0
2024-08-21 13:55:00,58.92,58.92,58.88,58.91,6558.0,57.1268,57.1268,57.088,57.1171,6558.0
2024-08-21 14:00:00,58.91,58.97,58.89,58.93,7428.0,57.1171,57.1753,57.0977,57.1365,7428.0
2024-08-21 14:05:00,58.94,58.94,58.91,58.93,4263.0,57.1462,57.1462,57.1171,57.1365,4263.0
2024-08-21 14:10:00,58.94,58.98,58.94,58.98,3959.0,57.1462,57.185,57.1462,57.185,3959.0
2024-08-21 14:15:00,58.98,59.01,58.98,58.98,3333.0,57.185,57.214,57.185,57.185,3333.0
2024-08-21 14:20:00,58.99,58.99,58.97,58.97,4739.0,57.1947,57.1947,57.1753,57.1753,4739.0
2024-08-21 14:25:00,58.99,59.02,58.99,59.01,11642.0,57.1947,57.2237,57.1947,57.214,11642.0
2024-08-21 14:30:00,59.02,59.06,59.0,59.03,4534.0,57.2237,57.2625,57.2044,57.2334,4534.0
2024-08-21 14:35:00,59.03,59.05,59.02,59.03,8338.0,57.2334,57.2528,57.2237,57.2334,8338.0
2024-08-21 14:40:00,59.05,59.05,59.01,59.03,1600.0,57.2528,57.2528,57.214,57.2334,1600.0
2024-08-21 14:45:00,59.03,59.04,59.02,59.03,2546.0,57.2334,57.2431,57.2237,57.2334,2546.0
2024-08-21 14:50:00,59.04,59.08,59.04,59.06,5817.0,57.2431,57.2819,57.2431,57.2625,5817.0
2024-08-21 14:55:00,59.05,59.06,59.02,59.05,6990.0,57.2528,57.2625,57.2237,57.2528,6990.0
2024-08-21 15:00:00,59.05,59.07,59.02,59.05,8364.0,57.2528,57.2722,57.2237,57.2528,8364.0
2024-08-21 15:05:00,59.05,59.06,59.02,59.06,6693.0,57.2528,57.2625,57.2237,57.2625,6693.0
2024-08-21 15:10:00,59.06,59.07,59.03,59.07,5639.0,57.2625,57.2722,57.2334,57.2722,5639.0
2024-08-21 15:15:00,59.06,59.07,59.05,59.07,8159.0,57.2625,57.2722,57.2528,57.2722,8159.0
2024-08-21 15:20:00,59.07,59.08,59.01,59.02,12746.0,57.2722,57.2819,57.214,57.2237,12746.0
2024-08-21 15:25:00,59.02,59.06,59.01,59.05,6262.0,57.2237,57.2625,57.214,57.2528,6262.0
2024-08-21 15:30:00,59.04,59.04,58.95,59.0,14972.0,57.2431,57.2431,57.1559,57.2044,14972.0
2024-08-21 15:35:00,59.0,59.09,58.99,59.08,15726.0,57.2044,57.2916,57.1947,57.2819,15726.0
2024-08-21 15:40:00,59.08,59.15,59.05,59.13,26152.0,57.2819,57.3498,57.2528,57.3304,26152.0
2024-08-21 15:45:00,59.14,59.14,59.06,59.06,23674.0,57.3401,57.3401,57.2625,57.2625,23674.0
2024-08-21 15:50:00,59.07,59.19,59.07,59.16,41331.0,57.2722,57.3886,57.2722,57.3595,41331.0
2024-08-21 15:55:00,59.16,59.24,59.15,59.22,113050.0,57.3595,57.437,57.3498,57.4177,113050.0
2024-08-22 09:30:00,59.27,59.27,59.13,59.17,22188.0,57.4661,57.4661,57.3304,57.3692,22188.0
2024-08-22 09:35:00,59.15,59.18,58.99,58.99,26017.0,57.3498,57.3789,57.1947,57.1947,26017.0
2024-08-22 09:40:00,58.97,59.07,58.92,59.05,7194.0,57.1753,57.2722,57.1268,57.2528,7194.0
2024-08-22 09:45:00,59.01,59.01,58.8,58.83,5275.0,57.214,57.214,57.0104,57.0395,5275.0
2024-08-22 09:50:00,58.83,58.86,58.69,58.73,7214.0,57.0395,57.0686,56.9038,56.9426,7214.0
2024-08-22 09:55:00,58.73,58.86,58.68,58.86,12036.0,56.9426,57.0686,56.8941,57.0686,12036.0
2024-08-22 10:00:00,58.81,58.82,58.73,58.8,9593.0,57.0201,57.0298,56.9426,57.0104,9593.0
2024-08-22 10:05:00,58.77,58.85,58.65,58.85,42066.0,56.9814,57.0589,56.865,57.0589,42066.0
2024-08-22 10:10:00,58.85,58.99,58.8,58.81,39933.0,57.0589,57.1947,57.0104,57.0201,39933.0
2024-08-22 10:15:00,58.81,58.94,58.75,58.94,6290.0,57.0201,57.1462,56.962,57.1462,6290.0
2024-08-22 10:20:00,58.93,58.94,58.84,58.9,3017.0,57.1365,57.1462,57.0492,57.1074,3017.0
2024-08-22 10:25:00,58.87,58.91,58.77,58.77,6505.0,57.0783,57.1171,56.9814,56.9814,6505.0
2024-08-22 10:30:00,58.77,58.88,58.77,58.87,6977.0,56.9814,57.088,56.9814,57.0783,6977.0
2024-08-22 10:35:00,58.87,58.96,58.84,58.84,14432.0,57.0783,57.1656,57.0492,57.0492,14432.0
2024-08-22 10:40:00,58.85,58.85,58.77,58.81,5743.0,57.0589,57.0589,56.9814,57.0201,5743.0
2024-08-22 10:45:00,58.82,58.83,58.79,58.82,4785.0,57.0298,57.0395,57.0007,57.0298,4785.0
2024-08-22 10:50:00,58.82,59.06,58.8,59.03,34055.0,57.0298,57.2625,57.0104,57.2334,34055.0
2024-08-22 10:55:00,59.03,59.03,58.87,58.9,8899.0,57.2334,57.2334,57.0783,57.1074,8899.0
2024-08-22 11:00:00,58.9,58.9,58.81,58.83,3563.0,57.1074,57.1074,57.0201,57.0395,3563.0
2024-08-22 11:05:00,58.83,58.83,58.75,58.77,4760.0,57.0395,57.0395,56.962,56.9814,4760.0
2024-08-22 11:10:00,58.76,58.83,58.75,58.8,6742.0,56.9717,57.0395,56.962,57.0104,6742.0
2024-08-22 11:15:00,58.8,58.81,58.73,58.73,4973.0,57.0104,57.0201,56.9426,56.9426,4973.0
2024-08-22 11:20:00,58.72,58.77,58.69,58.75,15510.0,56.9329,56.9814,56.9038,56.962,15510.0
2024-08-22 11:25:00,58.74,58.75,58.64,58.71,20449.0,56.9523,56.962,56.8553,56.9232,20449.0
2024-08-22 11:30:00,58.69,58.86,58.68,58.86,26496.0,56.9038,57.0686,56.8941,57.0686,26496.0
2024-08-22 11:35:00,58.83,58.93,58.83,58.93,3019.0,57.0395,57.1365,57.0395,57.1365,3019.0
2024-08-22 11:40:00,58.93,58.96,58.89,58.93,15699.0,57.1365,57.1656,57.0977,57.1365,15699.0
2024-08-22 11:45:00,58.93,58.97,58.92,58.94,7350.0,57.1365,57.1753,57.1268,57.1462,7350.0
2024-08-22 11:50:00,58.94,59.05,58.9,58.99,45471.0,57.1462,57.2528,57.1074,57.1947,45471.0
2024-08-22 11:55:00,58.99,59.02,58.9,58.9,10469.0,57.1947,57.2237,57.1074,57.1074,10469.0
2024-08-22 12:00:00,58.94,59.0,58.91,58.99,7525.0,57.1462,57.2044,57.1171,57.1947,7525.0
2024-08-22 12:05:00,59.04,59.04,58.93,58.95,5931.0,57.2431,57.2431,57.1365,57.1559,5931.0
2024-08-22 12:10:00,58.97,59.02,58.97,58.98,4040.0,57.1753,57.2237,57.1753,57.185,4040.0
2024-08-22 12:15:00,58.98,59.1,58.95,59.07,33485.0,57.185,57.3013,57.1559,57.2722,33485.0
2024-08-22 12:20:00,59.07,59.09,59.03,59.05,7984.0,57.2722,57.2916,57.2334,57.2528,7984.0
2024-08-22 12:25:00,59.06,59.14,59.06,59.07,8331.0,57.2625,57.3401,57.2625,57.2722,8331.0
2024-08-22 12:30:00,59.06,59.08,59.02,59.08,6142.0,57.2625,57.2819,57.2237,57.2819,6142.0
2024-08-22 12:35:00,59.07,59.1,59.06,59.08,2547.0,57.2722,57.3013,57.2625,57.2819,2547.0
2024-08-22 12:40:00,59.06,59.09,59.03,59.03,3528.0,57.2625,57.2916,57.2334,57.2334,3528.0
2024-08-22 12:45:00,59.03,59.03,58.99,59.01,7018.0,57.2334,57.2334,57.1947,57.214,7018.0
2024-08-22 12:50:00,59.03,59.05,58.95,58.95,5100.0,57.2334,57.2528,57.1559,57.1559,5100.0
2024-08-22 12:55:00,58.94,58.96,58.93,58.96,2962.0,57.1462,57.1656,57.1365,57.1656,2962.0
2024-08-22 13:00:00,58.93,59.13,58.88,59.1,51632.0,57.1365,57.3304,57.088,57.3013,51632.0
2024-08-22 13:05:00,59.1,59.1,58.97,59.05,14939.0,57.3013,57.3013,57.1753,57.2528,14939.0
2024-08-22 13:10:00,59.05,59.15,59.04,59.08,6563.0,57.2528,57.3498,57.2431,57.2819,6563.0
2024-08-22 13:15:00,59.06,59.1,59.06,59.1,4845.0,57.2625,57.3013,57.2625,57.3013,4845.0
2024-08-22 13:20:00,59.09,59.13,59.08,59.11,6227.0,57.2916,57.3304,57.2819,57.311,6227.0
2024-08-22 13:25:00,59.11,59.11,59.05,59.06,5069.0,57.311,57.311,57.2528,57.2625,5069.0
2024-08-22 13:30:00,59.05,59.08,58.99,59.05,11076.0,57.2528,57.2819,57.1947,57.2528,11076.0
2024-08-22 13:35:00,59.06,59.15,59.04,59.12,5053.0,57.2625,57.3498,57.2431,57.3207,5053.0
2024-08-22 13:40:00,59.12,59.16,59.1,59.15,14701.0,57.3207,57.3595,57.3013,57.3498,14701.0
2024-08-22 13:45:00,59.15,59.17,59.13,59.16,4103.0,57.3498,57.3692,57.3304,57.3595,4103.0
2024-08-22 13:50:00,59.15,59.15,59.07,59.12,10218.0,57.3498,57.3498,57.2722,57.3207,10218.0
2024-08-22 13:55:00,59.12,59.12,59.02,59.05,6085.0,57.3207,57.3207,57.2237,57.2528,6085.0
2024-08-22 14:00:00,59.06,59.11,59.05,59.09,4243.0,57.2625,57.311,57.2528,57.2916,4243.0
2024-08-22 14:05:00,59.1,59.16,59.09,59.16,7092.0,57.3013,57.3595,57.2916,57.3595,7092.0
2024-08-22 14:10:00,59.16,59.17,59.13,59.16,3710.0,57.3595,57.3692,57.3304,57.3595,3710.0
2024-08-22 14:15:00,59.17,59.22,59.16,59.22,7664.0,57.3692,57.4177,57.3595,57.4177,7664.0
2024-08-22 14:20:00,59.22,59.23,59.17,59.17,2225.0,57.4177,57.4274,57.3692,57.3692,2225.0
2024-08-22 14:25:00,59.16,59.2,59.13,59.19,8806.0,57.3595,57.3983,57.3304,57.3886,8806.0
2024-08-22 14:30:00,59.18,59.19,59.13,59.19,5467.0,57.3789,57.3886,57.3304,57.3886,5467.0
2024-08-22 14:35:00,59.18,59.18,59.15,59.16,7678.0,57.3789,57.3789,57.3498,57.3595,7678.0
2024-08-22 14:40:00,59.14,59.18,59.14,59.14,4158.0,57.3401,57.3789,57.3401,57.3401,4158.0
2024-08-22 14:45:00,59.13,59.17,59.12,59.14,9959.0,57.3304,57.3692,57.3207,57.3401,9959.0
2024-08-22 14:50:00,59.14,59.16,59.13,59.13,5949.0,57.3401,57.3595,57.3304,57.3304,5949.0
2024-08-22 14:55:00,59.13,59.14,59.11,59.11,4682.0,57.3304,57.3401,57.311,57.311,4682.0
2024-08-22 15:00:00,59.12,59.16,59.1,59.13,12325.0,57.3207,57.3595,57.3013,57.3304,12325.0
2024-08-22 15:05:00,59.12,59.19,59.11,59.16,9124.0,57.3207,57.3886,57.311,57.3595,9124.0
2024-08-22 15:10:00,59.17,59.23,59.16,59.23,9869.0,57.3692,57.4274,57.3595,57.4274,9869.0
2024-08-22 15:15:00,59.22,59.24,59.2,59.2,4989.0,57.4177,57.437,57.3983,57.3983,4989.0
2024-08-22 15:20:00,59.19,59.2,59.16,59.17,12154.0,57.3886,57.3983,57.3595,57.3692,12154.0
2024-08-22 15:25:00,59.17,59.17,59.13,59.15,14521.0,57.3692,57.3692,57.3304,57.3498,14521.0
2024-08-22 15:30:00,59.17,59.25,59.15,59.21,18698.0,57.3692,57.4467,57.3498,57.408,18698.0
2024-08-22 15:35:00,59.2,59.2,59.1,59.1,12393.0,57.3983,57.3983,57.3013,57.3013,12393.0
2024-08-22 15:40:00,59.11,59.13,59.08,59.13,13621.0,57.311,57.3304,57.2819,57.3304,13621.0
2024-08-22 15:45:00,59.14,59.28,59.13,59.23,87950.0,57.3401,57.4758,57.3304,57.4274,87950.0
2024-08-22 15:50:00,59.22,59.27,59.2,59.23,40398.0,57.4177,57.4661,57.3983,57.4274,40398.0
2024-08-22 15:55:00,59.23,59.32,59.17,59.3,160665.0,57.4274,57.5146,57.3692,57.4952,160665.0
2024-08-23 09:30:00,59.55,59.61,59.39,59.45,24269.0,57.7376,57.7958,57.5825,57.6407,24269.0
2024-08-23 09:35:00,59.45,59.53,59.42,59.42,4779.0,57.6407,57.7182,57.6116,57.6116,4779.0
2024-08-23 09:40:00,59.42,59.43,59.34,59.39,2700.0,57.6116,57.6213,57.534,57.5825,2700.0
2024-08-23 09:45:00,59.43,59.49,59.39,59.44,6232.0,57.6213,57.6794,57.5825,57.631,6232.0
2024-08-23 09:50:00,59.43,59.49,59.39,59.46,2535.0,57.6213,57.6794,57.5825,57.6504,2535.0
2024-08-23 09:55:00,59.45,59.6,59.44,59.52,5144.0,57.6407,57.7861,57.631,57.7085,5144.0
2024-08-23 10:00:00,59.55,59.63,59.48,59.59,16740.0,57.7376,57.8152,57.6697,57.7764,16740.0
2024-08-23 10:05:00,59.58,59.63,59.55,59.58,5732.0,57.7667,57.8152,57.7376,57.7667,5732.0
2024-08-23 10:10:00,59.59,59.68,59.58,59.66,7186.0,57.7764,57.8637,57.7667,57.8443,7186.0
2024-08-23 10:15:00,59.66,59.72,59.59,59.67,18556.0,57.8443,57.9024,57.7764,57.854,18556.0
2024-08-23 10:20:00,59.67,59.84,59.65,59.8,32059.0,57.854,58.0188,57.8346,57.98,32059.0
2024-08-23 10:25:00,59.8,59.98,59.79,59.95,17234.0,57.98,58.1545,57.9703,58.1254,17234.0
2024-08-23 10:30:00,59.96,60.07,59.95,60.02,20333.0,58.1351,58.2418,58.1254,58.1933,20333.0
2024-08-23 10:35:00,60.06,60.16,60.04,60.11,7368.0,58.2321,58.329,58.2127,58.2806,7368.0
2024-08-23 10:40:00,60.09,60.31,60.09,60.3,25852.0,58.2612,58.4745,58.2612,58.4648,25852.0
2024-08-23 10:45:00,60.31,60.33,60.12,60.2,24425.0,58.4745,58.4939,58.2903,58.3678,24425.0
2024-08-23 10:50:00,60.21,60.24,60.15,60.17,12305.0,58.3775,58.4066,58.3194,58.3387,12305.0
2024-08-23 10:55:00,60.2,60.29,60.2,60.29,7817.0,58.3678,58.4551,58.3678,58.4551,7817.0
2024-08-23 11:00:00,60.26,60.31,60.2,60.27,19715.0,58.426,58.4745,58.3678,58.4357,19715.0
2024-08-23 11:05:00,60.27,60.28,60.21,60.23,3264.0,58.4357,58.4454,58.3775,58.3969,3264.0
2024-08-23 11:10:00,60.23,60.31,60.21,60.31,8683.0,58.3969,58.4745,58.3775,58.4745,8683.0
2024-08-23 11:15:00,60.32,60.38,60.29,60.34,14114.0,58.4842,58.5424,58.4551,58.5036,14114.0
2024-08-23 11:20:00,60.34,60.35,60.29,60.32,4980.0,58.5036,58.5133,58.4551,58.4842,4980.0
2024-08-23 11:25:00,60.31,60.32,60.29,60.32,9109.0,58.4745,58.4842,58.4551,58.4842,9109.0
2024-08-23 11:30:00,60.32,60.42,60.32,60.42,3261.0,58.4842,58.5811,58.4842,58.5811,3261.0
2024-08-23 11:35:00,60.41,60.44,60.4,60.4,9657.0,58.5714,58.6005,58.5617,58.5617,9657.0
2024-08-23 11:40:00,60.41,60.43,60.4,60.41,5184.0,58.5714,58.5908,58.5617,58.5714,5184.0
2024-08-23 11:45:00,60.4,60.41,60.32,60.32,7738.0,58.5617,58.5714,58.4842,58.4842,7738.0
2024-08-23 11:50:00,60.31,60.33,60.27,60.3,6333.0,58.4745,58.4939,58.4357,58.4648,6333.0
2024-08-23 11:55:00,60.31,60.32,60.19,60.19,9023.0,58.4745,58.4842,58.3581,58.3581,9023.0
2024-08-23 12:00:00,60.18,60.18,60.08,60.17,7204.0,58.3484,58.3484,58.2515,58.3387,7204.0
2024-08-23 12:05:00,60.16,60.23,60.14,60.2,4410.0,58.329,58.3969,58.3097,58.3678,4410.0
2024-08-23 12:10:00,60.21,60.22,60.18,60.18,2293.0,58.3775,58.3872,58.3484,58.3484,2293.0
2024-08-23 12:15:00,60.17,60.2,60.15,60.19,3344.0,58.3387,58.3678,58.3194,58.3581,3344.0
2024-08-23 12:20:00,60.19,60.2,60.16,60.17,2602.0,58.3581,58.3678,58.329,58.3387,2602.0
2024-08-23 12:25:00,60.13,60.16,60.1,60.16,5766.0,58.3,58.329,58.2709,58.329,5766.0
2024-08-23 12:30:00,60.17,60.2,60.15,60.19,3613.0,58.3387,58.3678,58.3194,58.3581,3613.0
2024-08-23 12:35:00,60.19,60.25,60.19,60.23,1608.0,58.3581,58.4163,58.3581,58.3969,1608.0
2024-08-23 12:40:00,60.21,60.22,60.13,60.15,5256.0,58.3775,58.3872,58.3,58.3194,5256.0
2024-08-23 12:45:00,60.14,60.19,60.12,60.16,5292.0,58.3097,58.3581,58.2903,58.329,5292.0
2024-08-23 12:50:00,60.18,60.21,60.18,60.2,1903.0,58.3484,58.3775,58.3484,58.3678,1903.0
2024-08-23 12:55:00,60.21,60.26,60.2,60.2,3099.0,58.3775,58.426,58.3678,58.3678,3099.0
2024-08-23 13:00:00,60.21,60.25,60.2,60.23,7610.0,58.3775,58.4163,58.3678,58.3969,7610.0
2024-08-23 13:05:00,60.23,60.26,60.22,60.24,1800.0,58.3969,58.426,58.3872,58.4066,1800.0
2024-08-23 13:10:00,60.24,60.28,60.23,60.27,4063.0,58.4066,58.4454,58.3969,58.4357,4063.0
2024-08-23 13:15:00,60.28,60.3,60.22,60.23,6434.0,58.4454,58.4648,58.3872,58.3969,6434.0
2024-08-23 13:20:00,60.25,60.3,60.25,60.29,2294.0,58.4163,58.4648,58.4163,58.4551,2294.0
2024-08-23 13:25:00,60.29,60.36,60.29,60.33,4147.0,58.4551,58.523,58.4551,58.4939,4147.0
2024-08-23 13:30:00,60.33,60.35,60.29,60.32,4367.0,58.4939,58.5133,58.4551,58.4842,4367.0
2024-08-23 13:35:00,60.3,60.35,60.29,60.34,5230.0,58.4648,58.5133,58.4551,58.5036,5230.0
2024-08-23 13:40:00,60.33,60.35,60.3,60.34,4332.0,58.4939,58.5133,58.4648,58.5036,4332.0
2024-08-23 13:45:00,60.33,60.35,60.27,60.32,10665.0,58.4939,58.5133,58.4357,58.4842,10665.0
2024-08-23 13:50:00,60.33,60.35,60.29,60.34,3359.0,58.4939,58.5133,58.4551,58.5036,3359.0
2024-08-23 13:55:00,60.34,60.36,60.31,60.32,4033.0,58.5036,58.523,58.4745,58.4842,4033.0
2024-08-23 14:00:00,60.32,60.38,60.32,60.38,4087.0,58.4842,58.5424,58.4842,58.5424,4087.0
2024-08-23 14:05:00,60.37,60.37,60.33,60.34,4412.0,58.5327,58.5327,58.4939,58.5036,4412.0
2024-08-23 14:10:00,60.34,60.4,60.32,60.39,3736.0,58.5036,58.5617,58.4842,58.552,3736.0
2024-08-23 14:15:00,60.37,60.37,60.34,60.35,5191.0,58.5327,58.5327,58.5036,58.5133,5191.0
2024-08-23 14:20:00,60.35,60.35,60.28,60.31,5166.0,58.5133,58.5133,58.4454,58.4745,5166.0
2024-08-23 14:25:00,60.31,60.41,60.31,60.41,35235.0,58.4745,58.5714,58.4745,58.5714,35235.0
2024-08-23 14:30:00,60.41,60.44,60.4,60.43,3579.0,58.5714,58.6005,58.5617,58.5908,3579.0
2024-08-23 14:35:00,60.43,60.44,60.4,60.41,6975.0,58.5908,58.6005,58.5617,58.5714,6975.0
2024-08-23 14:40:00,60.4,60.47,60.4,60.45,6323.0,58.5617,58.6296,58.5617,58.6102,6323.0
2024-08-23 14:45:00,60.45,60.49,60.44,60.45,4539.0,58.6102,58.649,58.6005,58.6102,4539.0
2024-08-23 14:50:00,60.44,60.47,60.41,60.44,5187.0,58.6005,58.6296,58.5714,58.6005,5187.0
2024-08-23 14:55:00,60.44,60.48,60.44,60.45,6168.0,58.6005,58.6393,58.6005,58.6102,6168.0
2024-08-23 15:00:00,60.45,60.46,60.43,60.45,4169.0,58.6102,58.6199,58.5908,58.6102,4169.0
2024-08-23 15:05:00,60.45,60.45,60.43,60.45,4424.0,58.6102,58.6102,58.5908,58.6102,4424.0
2024-08-23 15:10:00,60.45,60.49,60.45,60.47,5530.0,58.6102,58.649,58.6102,58.6296,5530.0
2024-08-23 15:15:00,60.47,60.47,60.42,60.46,9502.0,58.6296,58.6296,58.5811,58.6199,9502.0
2024-08-23 15:20:00,60.43,60.43,60.36,60.39,7976.0,58.5908,58.5908,58.523,58.552,7976.0
2024-08-23 15:25:00,60.39,60.47,60.38,60.47,11567.0,58.552,58.6296,58.5424,58.6296,11567.0
2024-08-23 15:30:00,60.46,60.49,60.44,60.48,14770.0,58.6199,58.649,58.6005,58.6393,14770.0
2024-08-23 15:35:00,60.48,60.49,60.42,60.44,15839.0,58.6393,58.649,58.5811,58.6005,15839.0
2024-08-23 15:40:00,60.44,60.48,60.36,60.38,22413.0,58.6005,58.6393,58.523,58.5424,22413.0
2024-08-23 15:45:00,60.39,60.5,60.38,60.5,20257.0,58.552,58.6587,58.5424,58.6587,20257.0
2024-08-23 15:50:00,60.51,60.53,60.41,60.45,37470.0,58.6684,58.6878,58.5714,58.6102,37470.0
2024-08-23 15:55:00,60.48,60.52,60.45,60.5,142460.0,58.6393,58.6781,58.6102,58.6587,142460.0
2024-08-26 09:30:00,60.73,60.86,60.63,60.66,42257.0,58.8817,59.0077,58.7847,58.8138,42257.0
2024-08-26 09:35:00,60.63,60.69,60.54,60.61,5348.0,58.7847,58.8429,58.6975,58.7654,5348.0
2024-08-26 09:40:00,60.65,60.82,60.64,60.82,6106.0,58.8041,58.969,58.7944,58.969,6106.0
2024-08-26 09:45:00,60.83,60.88,60.79,60.87,4626.0,58.9787,59.0271,58.9399,59.0174,4626.0
2024-08-26 09:50:00,60.89,60.93,60.75,60.85,4712.0,59.0368,59.0756,58.9011,58.998,4712.0
2024-08-26 09:55:00,60.87,60.96,60.85,60.96,5674.0,59.0174,59.1047,58.998,59.1047,5674.0
2024-08-26 10:00:00,60.96,60.99,60.86,60.86,5939.0,59.1047,59.1338,59.0077,59.0077,5939.0
2024-08-26 10:05:00,60.87,60.94,60.8,60.94,12541.0,59.0174,59.0853,58.9496,59.0853,12541.0
2024-08-26 10:10:00,60.95,61.0,60.91,60.93,14654.0,59.095,59.1435,59.0562,59.0756,14654.0
2024-08-26 10:15:00,60.93,61.0,60.91,60.99,8093.0,59.0756,59.1435,59.0562,59.1338,8093.0
2024-08-26 10:20:00,61.0,61.0,60.92,60.99,6682.0,59.1435,59.1435,59.0659,59.1338,6682.0
2024-08-26 10:25:00,60.97,60.99,60.92,60.98,6117.0,59.1144,59.1338,59.0659,59.1241,6117.0
2024-08-26 10:30:00,61.0,61.01,60.96,61.01,9024.0,59.1435,59.1532,59.1047,59.1532,9024.0
2024-08-26 10:35:00,61.02,61.04,60.94,61.04,13724.0,59.1629,59.1823,59.0853,59.1823,13724.0
2024-08-26 10:40:00,61.02,61.03,60.91,60.93,9317.0,59.1629,59.1726,59.0562,59.0756,9317.0
2024-08-26 10:45:00,60.94,60.95,60.85,60.91,7148.0,59.0853,59.095,58.998,59.0562,7148.0
2024-08-26 10:50:00,60.88,60.92,60.87,60.89,6435.0,59.0271,59.0659,59.0174,59.0368,6435.0
2024-08-26 10:55:00,60.9,60.9,60.74,60.75,6158.0,59.0465,59.0465,58.8914,58.9011,6158.0
2024-08-26 11:00:00,60.73,60.76,60.68,60.7,16037.0,58.8817,58.9108,58.8332,58.8526,16037.0
2024-08-26 11:05:00,60.67,60.69,60.59,60.61,3599.0,58.8235,58.8429,58.746,58.7654,3599.0
2024-08-26 11:10:00,60.61,60.65,60.59,60.65,6770.0,58.7654,58.8041,58.746,58.8041,6770.0
2024-08-26 11:15:00,60.65,60.66,60.59,60.62,5002.0,58.8041,58.8138,58.746,58.775,5002.0
2024-08-26 11:20:00,60.62,60.62,60.46,60.46,10171.0,58.775,58.775,58.6199,58.6199,10171.0
2024-08-26 11:25:00,60.47,60.47,60.42,60.45,8472.0,58.6296,58.6296,58.5811,58.6102,8472.0
2024-08-26 11:30:00,60.44,60.5,60.44,60.5,4831.0,58.6005,58.6587,58.6005,58.6587,4831.0
2024-08-26 11:35:00,60.49,60.5,60.43,60.46,3856.0,58.649,58.6587,58.5908,58.6199,3856.0
2024-08-26 11:40:00,60.46,60.5,60.44,60.45,10038.0,58.6199,58.6587,58.6005,58.6102,10038.0
2024-08-26 11:45:00,60.44,60.48,60.44,60.45,3523.0,58.6005,58.6393,58.6005,58.6102,3523.0
2024-08-26 11:50:00,60.45,60.47,60.45,60.46,7236.0,58.6102,58.6296,58.6102,58.6199,7236.0
2024-08-26 11:55:00,60.46,60.46,60.36,60.41,8597.0,58.6199,58.6199,58.523,58.5714,8597.0
2024-08-26 12:00:00,60.37,60.38,60.32,60.34,4611.0,58.5327,58.5424,58.4842,58.5036,4611.0
2024-08-26 12:05:00,60.33,60.38,60.32,60.36,3516.0,58.4939,58.5424,58.4842,58.523,3516.0
2024-08-26 12:10:00,60.35,60.37,60.34,60.36,3132.0,58.5133,58.5327,58.5036,58.523,3132.0
2024-08-26 12:15:00,60.36,60.4,60.35,60.39,4210.0,58.523,58.5617,58.5133,58.552,4210.0
2024-08-26 12:20:00,60.38,60.4,60.37,60.37,3350.0,58.5424,58.5617,58.5327,58.5327,3350.0
2024-08-26 12:25:00,60.36,60.37,60.32,60.37,6476.0,58.523,58.5327,58.4842,58.5327,6476.0
2024-08-26 12:30:00,60.37,60.39,60.32,60.39,8605.0,58.5327,58.552,58.4842,58.552,8605.0
2024-08-26 12:35:00,60.4,60.43,60.37,60.43,3339.0,58.5617,58.5908,58.5327,58.5908,3339.0
2024-08-26 12:40:00,60.42,60.42,60.41,60.42,2897.0,58.5811,58.5811,58.5714,58.5811,2897.0
2024-08-26 12:45:00,60.42,60.44,60.41,60.43,4472.0,58.5811,58.6005,58.5714,58.5908,4472.0
2024-08-26 12:50:00,60.43,60.5,60.43,60.49,5538.0,58.5908,58.6587,58.5908,58.649,5538.0
2024-08-26 12:55:00,60.5,60.56,60.5,60.54,7655.0,58.6587,58.7169,58.6587,58.6975,7655.0
2024-08-26 13:00:00,60.54,60.62,60.54,60.61,5196.0,58.6975,58.775,58.6975,58.7654,5196.0
2024-08-26 13:05:00,60.62,60.62,60.57,60.61,7579.0,58.775,58.775,58.7266,58.7654,7579.0
2024-08-26 13:10:00,60.61,60.64,60.61,60.63,3007.0,58.7654,58.7944,58.7654,58.7847,3007.0
2024-08-26 13:15:00,60.64,60.64,60.6,60.6,6736.0,58.7944,58.7944,58.7557,58.7557,6736.0
2024-08-26 13:20:00,60.61,60.67,60.6,60.63,10179.0,58.7654,58.8235,58.7557,58.7847,10179.0
2024-08-26 13:25:00,60.64,60.66,60.61,60.62,6363.0,58.7944,58.8138,58.7654,58.775,6363.0
2024-08-26 13:30:00,60.6,60.6,60.51,60.57,10075.0,58.7557,58.7557,58.6684,58.7266,10075.0
2024-08-26 13:35:00,60.57,60.57,60.49,60.49,6592.0,58.7266,58.7266,58.649,58.649,6592.0
2024-08-26 13:40:00,60.51,60.58,60.51,60.55,8786.0,58.6684,58.7363,58.6684,58.7072,8786.0
2024-08-26 13:45:00,60.54,60.54,60.48,60.5,4790.0,58.6975,58.6975,58.6393,58.6587,4790.0
2024-08-26 13:50:00,60.5,60.53,60.49,60.49,4647.0,58.6587,58.6878,58.649,58.649,4647.0
2024-08-26 13:55:00,60.49,60.51,60.46,60.5,3745.0,58.649,58.6684,58.6199,58.6587,3745.0
2024-08-26 14:00:00,60.51,60.54,60.5,60.52,3821.0,58.6684,58.6975,58.6587,58.6781,3821.0
2024-08-26 14:05:00,60.52,60.52,60.44,60.44,3067.0,58.6781,58.6781,58.6005,58.6005,3067.0
2024-08-26 14:10:00,60.44,60.52,60.44,60.5,5546.0,58.6005,58.6781,58.6005,58.6587,5546.0
2024-08-26 14:15:00,60.51,60.51,60.47,60.49,3038.0,58.6684,58.6684,58.6296,58.649,3038.0
2024-08-26 14:20:00,60.49,60.53,60.48,60.48,4759.0,58.649,58.6878,58.6393,58.6393,4759.0
2024-08-26 14:25:00,60.49,60.52,60.46,60.52,7497.0,58.649,58.6781,58.6199,58.6781,7497.0
2024-08-26 14:30:00,60.51,60.53,60.48,60.5,9427.0,58.6684,58.6878,58.6393,58.6587,9427.0
2024-08-26 14:35:00,60.5,60.54,60.5,60.51,3615.0,58.6587,58.6975,58.6587,58.6684,3615.0
2024-08-26 14:40:00,60.49,60.52,60.49,60.51,4356.0,58.649,58.6781,58.649,58.6684,4356.0
2024-08-26 14:45:00,60.51,60.53,60.48,60.48,5589.0,58.6684,58.6878,58.6393,58.6393,5589.0
2024-08-26 14:50:00,60.48,60.51,60.44,60.48,6904.0,58.6393,58.6684,58.6005,58.6393,6904.0
2024-08-26 14:55:00,60.5,60.54,60.5,60.53,8022.0,58.6587,58.6975,58.6587,58.6878,8022.0
2024-08-26 15:00:00,60.53,60.57,60.52,60.56,12852.0,58.6878,58.7266,58.6781,58.7169,12852.0
2024-08-26 15:05:00,60.56,60.62,60.55,60.61,13476.0,58.7169,58.775,58.7072,58.7654,13476.0
2024-08-26 15:10:00,60.62,60.67,60.61,60.64,14535.0,58.775,58.8235,58.7654,58.7944,14535.0
2024-08-26 15:15:00,60.65,60.67,60.65,60.66,4678.0,58.8041,58.8235,58.8041,58.8138,4678.0
2024-08-26 15:20:00,60.66,60.67,60.64,60.64,13451.0,58.8138,58.8235,58.7944,58.7944,13451.0
2024-08-26 15:25:00,60.66,60.71,60.64,60.7,9291.0,58.8138,58.8623,58.7944,58.8526,9291.0
2024-08-26 15:30:00,60.7,60.7,60.65,60.67,10901.0,58.8526,58.8526,58.8041,58.8235,10901.0
2024-08-26 15:35:00,60.66,60.7,60.65,60.68,15345.0,58.8138,58.8526,58.8041,58.8332,15345.0
2024-08-26 15:40:00,60.68,60.75,60.67,60.7,16760.0,58.8332,58.9011,58.8235,58.8526,16760.0
2024-08-26 15:45:00,60.71,60.79,60.7,60.78,26677.0,58.8623,58.9399,58.8526,58.9302,26677.0
2024-08-26 15:50:00,60.78,60.9,60.7,60.71,61364.0,58.9302,59.0465,58.8526,58.8623,61364.0
2024-08-26 15:55:00,60.72,60.77,60.65,60.76,139257.0,58.872,58.9205,58.8041,58.9108,139257.0
2024-08-27 09:30:00,60.8,60.85,60.65,60.73,26901.0,58.9496,58.998,58.8041,58.8817,26901.0
2024-08-27 09:35:00,60.72,60.74,60.39,60.43,12755.0,58.872,58.8914,58.552,58.5908,12755.0
2024-08-27 09:40:00,60.43,60.5,60.37,60.48,28025.0,58.5908,58.6587,58.5327,58.6393,28025.0
2024-08-27 09:45:00,60.49,60.61,60.41,60.43,22022.0,58.649,58.7654,58.5714,58.5908,22022.0
2024-08-27 09:50:00,60.42,60.44,60.26,60.3,46868.0,58.5811,58.6005,58.426,58.4648,46868.0
2024-08-27 09:55:00,60.32,60.36,60.24,60.25,8162.0,58.4842,58.523,58.4066,58.4163,8162.0
2024-08-27 10:00:00,60.24,60.24,60.15,60.22,10730.0,58.4066,58.4066,58.3194,58.3872,10730.0
2024-08-27 10:05:00,60.22,60.26,60.18,60.19,8555.0,58.3872,58.426,58.3484,58.3581,8555.0
2024-08-27 10:10:00,60.2,60.2,60.04,60.09,12394.0,58.3678,58.3678,58.2127,58.2612,12394.0
2024-08-27 10:15:00,60.09,60.17,60.02,60.17,12741.0,58.2612,58.3387,58.1933,58.3387,12741.0
2024-08-27 10:20:00,60.18,60.24,60.17,60.2,8412.0,58.3484,58.4066,58.3387,58.3678,8412.0
2024-08-27 10:25:00,60.2,60.21,60.09,60.11,27556.0,58.3678,58.3775,58.2612,58.2806,27556.0
2024-08-27 10:30:00,60.11,60.17,60.02,60.09,27144.0,58.2806,58.3387,58.1933,58.2612,27144.0
2024-08-27 10:35:00,60.1,60.23,60.1,60.23,8191.0,58.2709,58.3969,58.2709,58.3969,8191.0
2024-08-27 10:40:00,60.24,60.26,60.15,60.16,9804.0,58.4066,58.426,58.3194,58.329,9804.0
2024-08-27 10:45:00,60.16,60.29,60.16,60.23,8887.0,58.329,58.4551,58.329,58.3969,8887.0
2024-08-27 10:50:00,60.22,60.22,60.12,60.17,15000.0,58.3872,58.3872,58.2903,58.3387,15000.0
2024-08-27 10:55:00,60.16,60.17,60.11,60.14,14804.0,58.329,58.3387,58.2806,58.3097,14804.0
2024-08-27 11:00:00,60.14,60.17,60.1,60.15,9036.0,58.3097,58.3387,58.2709,58.3194,9036.0
2024-08-27 11:05:00,60.15,60.16,60.07,60.09,32535.0,58.3194,58.329,58.2418,58.2612,32535.0
2024-08-27 11:10:00,60.08,60.13,60.05,60.09,17155.0,58.2515,58.3,58.2224,58.2612,17155.0
2024-08-27 11:15:00,60.09,60.11,60.02,60.03,11961.0,58.2612,58.2806,58.1933,58.203,11961.0
2024-08-27 11:20:00,60.04,60.11,60.03,60.07,10339.0,58.2127,58.2806,58.203,58.2418,10339.0
2024-08-27 11:25:00,60.07,60.14,60.07,60.12,6827.0,58.2418,58.3097,58.2418,58.2903,6827.0
2024-08-27 11:30:00,60.1,60.1,60.05,60.06,6687.0,58.2709,58.2709,58.2224,58.2321,6687.0
2024-08-27 11:35:00,60.06,60.06,60.0,60.0,11085.0,58.2321,58.2321,58.1739,58.1739,11085.0
2024-08-27 11:40:00,60.01,60.12,59.98,60.07,9332.0,58.1836,58.2903,58.1545,58.2418,9332.0
2024-08-27 11:45:00,60.07,60.1,60.07,60.08,4083.0,58.2418,58.2709,58.2418,58.2515,4083.0
2024-08-27 11:50:00,60.07,60.17,60.07,60.17,3559.0,58.2418,58.3387,58.2418,58.3387,3559.0
2024-08-27 11:55:00,60.16,60.19,60.14,60.17,5481.0,58.329,58.3581,58.3097,58.3387,5481.0
2024-08-27 12:00:00,60.19,60.22,60.18,60.19,5986.0,58.3581,58.3872,58.3484,58.3581,5986.0
2024-08-27 12:05:00,60.17,60.17,60.12,60.13,4036.0,58.3387,58.3387,58.2903,58.3,4036.0
2024-08-27 12:10:00,60.13,60.14,60.12,60.14,3722.0,58.3,58.3097,58.2903,58.3097,3722.0
2024-08-27 12:15:00,60.14,60.14,60.13,60.14,2380.0,58.3097,58.3097,58.3,58.3097,2380.0
2024-08-27 12:20:00,60.14,60.15,60.1,60.1,3407.0,58.3097,58.3194,58.2709,58.2709,3407.0
2024-08-27 12:25:00,60.11,60.12,60.09,60.12,15008.0,58.2806,58.2903,58.2612,58.2903,15008.0
2024-08-27 12:30:00,60.09,60.17,60.09,60.17,10509.0,58.2612,58.3387,58.2612,58.3387,10509.0
2024-08-27 12:35:00,60.15,60.16,60.1,60.1,5027.0,58.3194,58.329,58.2709,58.2709,5027.0
2024-08-27 12:40:00,60.09,60.12,60.09,60.11,6019.0,58.2612,58.2903,58.2612,58.2806,6019.0
2024-08-27 12:45:00,60.11,60.13,60.05,60.13,13176.0,58.2806,58.3,58.2224,58.3,13176.0
2024-08-27 12:50:00,60.14,60.15,60.14,60.15,2043.0,58.3097,58.3194,58.3097,58.3194,2043.0
2024-08-27 12:55:00,60.16,60.17,60.14,60.14,1885.0,58.329,58.3387,58.3097,58.3097,1885.0
2024-08-27 13:00:00,60.14,60.21,60.14,60.2,4379.0,58.3097,58.3775,58.3097,58.3678,4379.0
2024-08-27 13:05:00,60.2,60.25,60.19,60.23,9045.0,58.3678,58.4163,58.3581,58.3969,9045.0
2024-08-27 13:10:00,60.23,60.27,60.23,60.27,4865.0,58.3969,58.4357,58.3969,58.4357,4865.0
2024-08-27 13:15:00,60.27,60.33,60.27,60.29,7564.0,58.4357,58.4939,58.4357,58.4551,7564.0
2024-08-27 13:20:00,60.3,60.35,60.29,60.29,11582.0,58.4648,58.5133,58.4551,58.4551,11582.0
2024-08-27 13:25:00,60.3,60.43,60.3,60.42,8462.0,58.4648,58.5908,58.4648,58.5811,8462.0
2024-08-27 13:30:00,60.42,60.43,60.37,60.37,3196.0,58.5811,58.5908,58.5327,58.5327,3196.0
2024-08-27 13:35:00,60.37,60.44,60.37,60.42,3642.0,58.5327,58.6005,58.5327,58.5811,3642.0
2024-08-27 13:40:00,60.42,60.43,60.39,60.39,5067.0,58.5811,58.5908,58.552,58.552,5067.0
2024-08-27 13:45:00,60.4,60.4,60.34,60.38,5035.0,58.5617,58.5617,58.5036,58.5424,5035.0
2024-08-27 13:50:00,60.37,60.37,60.34,60.35,1246.0,58.5327,58.5327,58.5036,58.5133,1246.0
2024-08-27 13:55:00,60.35,60.35,60.28,60.29,8344.0,58.5133,58.5133,58.4454,58.4551,8344.0
2024-08-27 14:00:00,60.3,60.34,60.28,60.34,9357.0,58.4648,58.5036,58.4454,58.5036,9357.0
2024-08-27 14:05:00,60.34,60.42,60.33,60.38,15609.0,58.5036,58.5811,58.4939,58.5424,15609.0
2024-08-27 14:10:00,60.38,60.4,60.37,60.4,4243.0,58.5424,58.5617,58.5327,58.5617,4243.0
2024-08-27 14:15:00,60.4,60.42,60.39,60.41,4111.0,58.5617,58.5811,58.552,58.5714,4111.0
2024-08-27 14:20:00,60.41,60.41,60.39,60.4,2323.0,58.5714,58.5714,58.552,58.5617,2323.0
2024-08-27 14:25:00,60.4,60.4,60.37,60.39,4268.0,58.5617,58.5617,58.5327,58.552,4268.0
2024-08-27 14:30:00,60.38,60.38,60.34,60.37,3927.0,58.5424,58.5424,58.5036,58.5327,3927.0
2024-08-27 14:35:00,60.36,60.4,60.36,60.37,12053.0,58.523,58.5617,58.523,58.5327,12053.0
2024-08-27 14:40:00,60.38,60.39,60.36,60.38,3970.0,58.5424,58.552,58.523,58.5424,3970.0
2024-08-27 14:45:00,60.39,60.4,60.36,60.4,2496.0,58.552,58.5617,58.523,58.5617,2496.0
2024-08-27 14:50:00,60.4,60.46,60.39,60.45,6670.0,58.5617,58.6199,58.552,58.6102,6670.0
2024-08-27 14:55:00,60.45,60.45,60.42,60.44,3853.0,58.6102,58.6102,58.5811,58.6005,3853.0
2024-08-27 15:00:00,60.44,60.45,60.43,60.44,4805.0,58.6005,58.6102,58.5908,58.6005,4805.0
2024-08-27 15:05:00,60.45,60.46,60.43,60.44,11696.0,58.6102,58.6199,58.5908,58.6005,11696.0
2024-08-27 15:10:00,60.43,60.48,60.43,60.48,4067.0,58.5908,58.6393,58.5908,58.6393,4067.0
2024-08-27 15:15:00,60.48,60.5,60.47,60.5,6516.0,58.6393,58.6587,58.6296,58.6587,6516.0
2024-08-27 15:20:00,60.5,60.51,60.48,60.48,8604.0,58.6587,58.6684,58.6393,58.6393,8604.0
2024-08-27 15:25:00,60.48,60.52,60.47,60.52,6286.0,58.6393,58.6781,58.6296,58.6781,6286.0
2024-08-27 15:30:00,60.52,60.6,60.51,60.57,15106.0,58.6781,58.7557,58.6684,58.7266,15106.0
2024-08-27 15:35:00,60.56,60.63,60.56,60.61,14087.0,58.7169,58.7847,58.7169,58.7654,14087.0
2024-08-27 15:40:00,60.6,60.62,60.58,60.61,20432.0,58.7557,58.775,58.7363,58.7654,20432.0
2024-08-27 15:45:00,60.61,60.61,60.56,60.6,28688.0,58.7654,58.7654,58.7169,58.7557,28688.0
2024-08-27 15:50:00,60.59,60.6,60.44,60.45,40443.0,58.746,58.7557,58.6005,58.6102,40443.0
2024-08-27 15:55:00,60.45,60.59,60.45,60.56,131495.0,58.6102,58.746,58.6102,58.7169,131495.0
2024-08-28 09:30:00,60.07,60.08,59.71,59.82,61160.0,58.2418,58.2515,57.8927,57.9994,61160.0
2024-08-28 09:35:00,59.78,60.12,59.77,60.12,10143.0,57.9606,58.2903,57.9509,58.2903,10143.0
2024-08-28 09:40:00,60.09,60.12,60.04,60.12,5423.0,58.2612,58.2903,58.2127,58.2903,5423.0
2024-08-28 09:45:00,60.13,60.25,60.07,60.24,6426.0,58.3,58.4163,58.2418,58.4066,6426.0
2024-08-28 09:50:00,60.29,60.36,60.29,60.31,6106.0,58.4551,58.523,58.4551,58.4745,6106.0
2024-08-28 09:55:00,60.31,60.44,60.3,60.32,3334.0,58.4745,58.6005,58.4648,58.4842,3334.0
2024-08-28 10:00:00,60.33,60.48,60.32,60.4,9865.0,58.4939,58.6393,58.4842,58.5617,9865.0
2024-08-28 10:05:00,60.4,60.56,60.39,60.52,13257.0,58.5617,58.7169,58.552,58.6781,13257.0
2024-08-28 10:10:00,60.5,60.57,60.45,60.53,7045.0,58.6587,58.7266,58.6102,58.6878,7045.0
2024-08-28 10:15:00,60.54,60.59,60.48,60.56,9573.0,58.6975,58.746,58.6393,58.7169,9573.0
2024-08-28 10:20:00,60.55,60.62,60.55,60.59,5915.0,58.7072,58.775,58.7072,58.746,5915.0
2024-08-28 10:25:00,60.59,60.67,60.58,60.63,4555.0,58.746,58.8235,58.7363,58.7847,4555.0
2024-08-28 10:30:00,60.63,60.68,60.61,60.66,6230.0,58.7847,58.8332,58.7654,58.8138,6230.0
2024-08-28 10:35:00,60.67,60.74,60.66,60.74,4640.0,58.8235,58.8914,58.8138,58.8914,4640.0
2024-08-28 10:40:00,60.75,60.82,60.71,60.8,7077.0,58.9011,58.969,58.8623,58.9496,7077.0
2024-08-28 10:45:00,60.82,60.9,60.82,60.89,31960.0,58.969,59.0465,58.969,59.0368,31960.0
2024-08-28 10:50:00,60.9,60.96,60.88,60.89,9824.0,59.0465,59.1047,59.0271,59.0368,9824.0
2024-08-28 10:55:00,60.9,60.96,60.85,60.95,6134.0,59.0465,59.1047,58.998,59.095,6134.0
2024-08-28 11:00:00,60.97,61.0,60.94,60.97,14421.0,59.1144,59.1435,59.0853,59.1144,14421.0
2024-08-28 11:05:00,60.97,60.97,60.83,60.88,6213.0,59.1144,59.1144,58.9787,59.0271,6213.0
2024-08-28 11:10:00,60.89,61.02,60.87,60.96,11832.0,59.0368,59.1629,59.0174,59.1047,11832.0
2024-08-28 11:15:00,60.94,60.94,60.83,60.84,4060.0,59.0853,59.0853,58.9787,58.9884,4060.0
2024-08-28 11:20:00,60.85,60.85,60.68,60.68,16473.0,58.998,58.998,58.8332,58.8332,16473.0
2024-08-28 11:25:00,60.72,60.79,60.72,60.78,3867.0,58.872,58.9399,58.872,58.9302,3867.0
2024-08-28 11:30:00,60.78,60.78,60.7,60.72,3476.0,58.9302,58.9302,58.8526,58.872,3476.0
2024-08-28 11:35:00,60.74,60.78,60.66,60.67,5082.0,58.8914,58.9302,58.8138,58.8235,5082.0
2024-08-28 11:40:00,60.64,60.64,60.53,60.53,1506.0,58.7944,58.7944,58.6878,58.6878,1506.0
2024-08-28 11:45:00,60.56,60.56,60.53,60.54,2759.0,58.7169,58.7169,58.6878,58.6975,2759.0
2024-08-28 11:50:00,60.53,60.56,60.51,60.55,3629.0,58.6878,58.7169,58.6684,58.7072,3629.0
2024-08-28 11:55:00,60.55,60.6,60.53,60.6,2845.0,58.7072,58.7557,58.6878,58.7557,2845.0
2024-08-28 12:00:00,60.6,60.6,60.57,60.6,4278.0,58.7557,58.7557,58.7266,58.7557,4278.0
2024-08-28 12:05:00,60.57,60.58,60.52,60.54,5131.0,58.7266,58.7363,58.6781,58.6975,5131.0
2024-08-28 12:10:00,60.52,60.61,60.5,60.61,60553.0,58.6781,58.7654,58.6587,58.7654,60553.0
2024-08-28 12:15:00,60.61,60.65,60.6,60.65,4933.0,58.7654,58.8041,58.7557,58.8041,4933.0
2024-08-28 12:20:00,60.66,60.67,60.64,60.64,9495.0,58.8138,58.8235,58.7944,58.7944,9495.0
2024-08-28 12:25:00,60.66,60.66,60.62,60.62,2822.0,58.8138,58.8138,58.775,58.775,2822.0
2024-08-28 12:30:00,60.62,60.68,60.62,60.63,3326.0,58.775,58.8332,58.775,58.7847,3326.0
2024-08-28 12:35:00,60.59,60.69,60.59,60.67,2796.0,58.746,58.8429,58.746,58.8235,2796.0
2024-08-28 12:40:00,60.67,60.72,60.67,60.71,2471.0,58.8235,58.872,58.8235,58.8623,2471.0
2024-08-28 12:45:00,60.74,60.77,60.71,60.73,4288.0,58.8914,58.9205,58.8623,58.8817,4288.0
2024-08-28 12:50:00,60.74,60.75,60.7,60.73,8132.0,58.8914,58.9011,58.8526,58.8817,8132.0
2024-08-28 12:55:00,60.75,60.76,60.72,60.75,5574.0,58.9011,58.9108,58.872,58.9011,5574.0
2024-08-28 13:00:00,60.77,60.77,60.73,60.73,7212.0,58.9205,58.9205,58.8817,58.8817,7212.0
2024-08-28 13:05:00,60.73,60.79,60.71,60.79,4218.0,58.8817,58.9399,58.8623,58.9399,4218.0
2024-08-28 13:10:00,60.77,60.79,60.75,60.76,13498.0,58.9205,58.9399,58.9011,58.9108,13498.0
2024-08-28 13:15:00,60.78,60.86,60.78,60.86,4807.0,58.9302,59.0077,58.9302,59.0077,4807.0
2024-08-28 13:20:00,60.84,60.84,60.73,60.74,9088.0,58.9884,58.9884,58.8817,58.8914,9088.0
2024-08-28 13:25:00,60.77,60.8,60.77,60.8,3823.0,58.9205,58.9496,58.9205,58.9496,3823.0
2024-08-28 13:30:00,60.8,60.87,60.8,60.85,3881.0,58.9496,59.0174,58.9496,58.998,3881.0
2024-08-28 13:35:00,60.85,60.87,60.81,60.81,6256.0,58.998,59.0174,58.9593,58.9593,6256.0
2024-08-28 13:40:00,60.8,60.84,60.78,60.8,6079.0,58.9496,58.9884,58.9302,58.9496,6079.0
2024-08-28 13:45:00,60.8,60.83,60.77,60.78,4235.0,58.9496,58.9787,58.9205,58.9302,4235.0
2024-08-28 13:50:00,60.79,60.82,60.78,60.8,4230.0,58.9399,58.969,58.9302,58.9496,4230.0
2024-08-28 13:55:00,60.82,60.82,60.77,60.78,6398.0,58.969,58.969,58.9205,58.9302,6398.0
2024-08-28 14:00:00,60.79,60.79,60.75,60.75,6622.0,58.9399,58.9399,58.9011,58.9011,6622.0
2024-08-28 14:05:00,60.75,60.8,60.74,60.76,8329.0,58.9011,58.9496,58.8914,58.9108,8329.0
2024-08-28 14:10:00,60.75,60.76,60.68,60.7,3994.0,58.9011,58.9108,58.8332,58.8526,3994.0
2024-08-28 14:15:00,60.71,60.71,60.68,60.68,1410.0,58.8623,58.8623,58.8332,58.8332,1410.0
2024-08-28 14:20:00,60.68,60.68,60.6,60.62,3679.0,58.8332,58.8332,58.7557,58.775,3679.0
2024-08-28 14:25:00,60.63,60.63,60.49,60.5,2770.0,58.7847,58.7847,58.649,58.6587,2770.0
2024-08-28 14:30:00,60.51,60.52,60.49,60.51,1182.0,58.6684,58.6781,58.649,58.6684,1182.0
2024-08-28 14:35:00,60.52,60.55,60.49,60.53,5040.0,58.6781,58.7072,58.649,58.6878,5040.0
2024-08-28 14:40:00,60.53,60.57,60.52,60.53,4953.0,58.6878,58.7266,58.6781,58.6878,4953.0
2024-08-28 14:45:00,60.55,60.57,60.54,60.55,3221.0,58.7072,58.7266,58.6975,58.7072,3221.0
2024-08-28 14:50:00,60.57,60.65,60.57,60.64,2795.0,58.7266,58.8041,58.7266,58.7944,2795.0
2024-08-28 14:55:00,60.64,60.69,60.63,60.69,4486.0,58.7944,58.8429,58.7847,58.8429,4486.0
2024-08-28 15:00:00,60.7,60.75,60.67,60.72,6647.0,58.8526,58.9011,58.8235,58.872,6647.0
2024-08-28 15:05:00,60.73,60.74,60.67,60.69,6355.0,58.8817,58.8914,58.8235,58.8429,6355.0
2024-08-28 15:10:00,60.67,60.67,60.61,60.61,4475.0,58.8235,58.8235,58.7654,58.7654,4475.0
2024-08-28 15:15:00,60.61,60.68,60.59,60.68,2820.0,58.7654,58.8332,58.746,58.8332,2820.0
2024-08-28 15:20:00,60.68,60.72,60.66,60.72,5546.0,58.8332,58.872,58.8138,58.872,5546.0
2024-08-28 15:25:00,60.73,60.78,60.71,60.76,8978.0,58.8817,58.9302,58.8623,58.9108,8978.0
2024-08-28 15:30:00,60.77,60.88,60.77,60.87,11257.0,58.9205,59.0271,58.9205,59.0174,11257.0
2024-08-28 15:35:00,60.86,60.88,60.83,60.85,12056.0,59.0077,59.0271,58.9787,58.998,12056.0
2024-08-28 15:40:00,60.86,60.9,60.82,60.83,18077.0,59.0077,59.0465,58.969,58.9787,18077.0
2024-08-28 15:45:00,60.85,60.95,60.84,60.93,16652.0,58.998,59.095,58.9884,59.0756,16652.0
2024-08-28 15:50:00,60.94,60.98,60.85,60.89,52524.0,59.0853,59.1241,58.998,59.0368,52524.0
2024-08-28 15:55:00,60.89,60.99,60.86,60.98,102146.0,59.0368,59.1338,59.0077,59.1241,102146.0
2024-08-29 09:30:00,61.1,61.1,60.53,60.56,29994.0,59.2404,59.2404,58.6878,58.7169,29994.0
2024-08-29 09:35:00,60.58,60.65,60.4,60.42,6315.0,58.7363,58.8041,58.5617,58.5811,6315.0
2024-08-29 09:40:00,60.43,60.49,60.34,60.34,6180.0,58.5908,58.649,58.5036,58.5036,6180.0
2024-08-29 09:45:00,60.34,60.34,60.03,60.03,9233.0,58.5036,58.5036,58.203,58.203,9233.0
2024-08-29 09:50:00,60.0,60.17,59.95,60.17,8563.0,58.1739,58.3387,58.1254,58.3387,8563.0
2024-08-29 09:55:00,60.17,60.25,60.14,60.14,6004.0,58.3387,58.4163,58.3097,58.3097,6004.0
2024-08-29 10:00:00,60.15,60.44,60.14,60.44,4364.0,58.3194,58.6005,58.3097,58.6005,4364.0
2024-08-29 10:05:00,60.42,60.46,60.35,60.46,7633.0,58.5811,58.6199,58.5133,58.6199,7633.0
2024-08-29 10:10:00,60.51,60.58,60.46,60.55,20697.0,58.6684,58.7363,58.6199,58.7072,20697.0
2024-08-29 10:15:00,60.53,60.75,60.53,60.75,4214.0,58.6878,58.9011,58.6878,58.9011,4214.0
2024-08-29 10:20:00,60.74,60.82,60.74,60.82,5664.0,58.8914,58.969,58.8914,58.969,5664.0
2024-08-29 10:25:00,60.81,60.83,60.74,60.8,38136.0,58.9593,58.9787,58.8914,58.9496,38136.0
2024-08-29 10:30:00,60.79,60.79,60.66,60.67,3182.0,58.9399,58.9399,58.8138,58.8235,3182.0
2024-08-29 10:35:00,60.65,60.75,60.65,60.68,5265.0,58.8041,58.9011,58.8041,58.8332,5265.0
2024-08-29 10:40:00,60.68,60.73,60.67,60.69,4660.0,58.8332,58.8817,58.8235,58.8429,4660.0
2024-08-29 10:45:00,60.72,60.75,60.69,60.7,5180.0,58.872,58.9011,58.8429,58.8526,5180.0
2024-08-29 10:50:00,60.7,60.76,60.65,60.65,4154.0,58.8526,58.9108,58.8041,58.8041,4154.0
2024-08-29 10:55:00,60.65,60.73,60.65,60.69,3724.0,58.8041,58.8817,58.8041,58.8429,3724.0
2024-08-29 11:00:00,60.72,60.76,60.68,60.69,2491.0,58.872,58.9108,58.8332,58.8429,2491.0
2024-08-29 11:05:00,60.71,60.76,60.68,60.69,4148.0,58.8623,58.9108,58.8332,58.8429,4148.0
2024-08-29 11:10:00,60.7,60.84,60.7,60.82,5406.0,58.8526,58.9884,58.8526,58.969,5406.0
2024-08-29 11:15:00,60.82,60.82,60.74,60.74,4152.0,58.969,58.969,58.8914,58.8914,4152.0
2024-08-29 11:20:00,60.76,60.78,60.74,60.78,3707.0,58.9108,58.9302,58.8914,58.9302,3707.0
2024-08-29 11:25:00,60.76,60.86,60.76,60.85,6026.0,58.9108,59.0077,58.9108,58.998,6026.0
2024-08-29 11:30:00,60.83,60.86,60.82,60.83,10603.0,58.9787,59.0077,58.969,58.9787,10603.0
2024-08-29 11:35:00,60.85,60.86,60.75,60.77,5995.0,58.998,59.0077,58.9011,58.9205,5995.0
2024-08-29 11:40:00,60.77,60.78,60.73,60.75,1493.0,58.9205,58.9302,58.8817,58.9011,1493.0
2024-08-29 11:45:00,60.75,60.8,60.73,60.8,4123.0,58.9011,58.9496,58.8817,58.9496,4123.0
2024-08-29 11:50:00,60.81,60.86,60.8,60.85,3867.0,58.9593,59.0077,58.9496,58.998,3867.0
2024-08-29 11:55:00,60.86,60.92,60.83,60.86,4370.0,59.0077,59.0659,58.9787,59.0077,4370.0
2024-08-29 12:00:00,60.86,60.88,60.8,60.85,4580.0,59.0077,59.0271,58.9496,58.998,4580.0
2024-08-29 12:05:00,60.84,60.84,60.8,60.83,3947.0,58.9884,58.9884,58.9496,58.9787,3947.0
2024-08-29 12:10:00,60.8,60.86,60.8,60.82,4870.0,58.9496,59.0077,58.9496,58.969,4870.0
2024-08-29 12:15:00,60.83,60.89,60.83,60.89,7240.0,58.9787,59.0368,58.9787,59.0368,7240.0
2024-08-29 12:20:00,60.88,60.91,60.87,60.9,4542.0,59.0271,59.0562,59.0174,59.0465,4542.0
2024-08-29 12:25:00,60.91,60.92,60.88,60.9,4303.0,59.0562,59.0659,59.0271,59.0465,4303.0
2024-08-29 12:30:00,60.91,60.91,60.87,60.88,10711.0,59.0562,59.0562,59.0174,59.0271,10711.0
2024-08-29 12:35:00,60.89,60.9,60.87,60.9,4562.0,59.0368,59.0465,59.0174,59.0465,4562.0
2024-08-29 12:40:00,60.91,60.96,60.9,60.92,3104.0,59.0562,59.1047,59.0465,59.0659,3104.0
2024-08-29 12:45:00,60.9,60.93,60.89,60.93,4752.0,59.0465,59.0756,59.0368,59.0756,4752.0
2024-08-29 12:50:00,60.93,60.99,60.92,60.97,5935.0,59.0756,59.1338,59.0659,59.1144,5935.0
2024-08-29 12:55:00,60.96,60.96,60.89,60.9,2540.0,59.1047,59.1047,59.0368,59.0465,2540.0
2024-08-29 13:00:00,60.9,60.91,60.89,60.9,3159.0,59.0465,59.0562,59.0368,59.0465,3159.0
2024-08-29 13:05:00,60.9,60.91,60.84,60.84,4397.0,59.0465,59.0562,58.9884,58.9884,4397.0
2024-08-29 13:10:00,60.85,60.95,60.85,60.94,4042.0,58.998,59.095,58.998,59.0853,4042.0
2024-08-29 13:15:00,60.94,61.01,60.93,61.0,5198.0,59.0853,59.1532,59.0756,59.1435,5198.0
2024-08-29 13:20:00,60.98,60.98,60.92,60.94,7067.0,59.1241,59.1241,59.0659,59.0853,7067.0
2024-08-29 13:25:00,60.93,60.95,60.91,60.94,3820.0,59.0756,59.095,59.0562,59.0853,3820.0
2024-08-29 13:30:00,60.94,60.97,60.94,60.97,4862.0,59.0853,59.1144,59.0853,59.1144,4862.0
2024-08-29 13:35:00,60.97,61.01,60.96,60.97,4074.0,59.1144,59.1532,59.1047,59.1144,4074.0
2024-08-29 13:40:00,60.97,61.01,60.97,61.0,5434.0,59.1144,59.1532,59.1144,59.1435,5434.0
2024-08-29 13:45:00,60.99,61.01,60.97,61.01,5974.0,59.1338,59.1532,59.1144,59.1532,5974.0
2024-08-29 13:50:00,61.01,61.01,60.96,60.96,6711.0,59.1532,59.1532,59.1047,59.1047,6711.0
2024-08-29 13:55:00,60.96,60.99,60.95,60.95,3642.0,59.1047,59.1338,59.095,59.095,3642.0
2024-08-29 14:00:00,60.95,61.0,60.93,60.98,6434.0,59.095,59.1435,59.0756,59.1241,6434.0
2024-08-29 14:05:00,60.98,61.01,60.98,60.99,7329.0,59.1241,59.1532,59.1241,59.1338,7329.0
2024-08-29 14:10:00,60.99,61.0,60.94,60.94,4752.0,59.1338,59.1435,59.0853,59.0853,4752.0
2024-08-29 14:15:00,60.96,61.01,60.95,60.99,7273.0,59.1047,59.1532,59.095,59.1338,7273.0
2024-08-29 14:20:00,61.0,61.01,60.95,60.96,5245.0,59.1435,59.1532,59.095,59.1047,5245.0
2024-08-29 14:25:00,60.95,60.97,60.92,60.95,6942.0,59.095,59.1144,59.0659,59.095,6942.0
2024-08-29 14:30:00,60.92,60.99,60.92,60.99,5396.0,59.0659,59.1338,59.0659,59.1338,5396.0
2024-08-29 14:35:00,60.99,60.99,60.86,60.88,9237.0,59.1338,59.1338,59.0077,59.0271,9237.0
2024-08-29 14:40:00,60.88,60.94,60.87,60.9,7050.0,59.0271,59.0853,59.0174,59.0465,7050.0
2024-08-29 14:45:00,60.9,60.96,60.89,60.93,7806.0,59.0465,59.1047,59.0368,59.0756,7806.0
2024-08-29 14:50:00,60.93,60.93,60.88,60.89,6461.0,59.0756,59.0756,59.0271,59.0368,6461.0
2024-08-29 14:55:00,60.9,60.97,60.89,60.96,7107.0,59.0465,59.1144,59.0368,59.1047,7107.0
2024-08-29 15:00:00,60.95,60.95,60.91,60.93,4837.0,59.095,59.095,59.0562,59.0756,4837.0
2024-08-29 15:05:00,60.93,61.03,60.92,61.02,25368.0,59.0756,59.1726,59.0659,59.1629,25368.0
2024-08-29 15:10:00,61.02,61.07,61.01,61.03,17588.0,59.1629,59.2114,59.1532,59.1726,17588.0
2024-08-29 15:15:00,61.03,61.09,61.03,61.08,19976.0,59.1726,59.2307,59.1726,59.221,19976.0
2024-08-29 15:20:00,61.08,61.09,61.05,61.09,20281.0,59.221,59.2307,59.192,59.2307,20281.0
2024-08-29 15:25:00,61.09,61.13,61.07,61.1,46460.0,59.2307,59.2695,59.2114,59.2404,46460.0
2024-08-29 15:30:00,61.11,61.14,60.95,60.97,34281.0,59.2501,59.2792,59.095,59.1144,34281.0
2024-08-29 15:35:00,60.94,60.99,60.93,60.96,13913.0,59.0853,59.1338,59.0756,59.1047,13913.0
2024-08-29 15:40:00,60.95,60.98,60.79,60.8,14452.0,59.095,59.1241,58.9399,58.9496,14452.0
2024-08-29 15:45:00,60.8,60.89,60.79,60.87,19603.0,58.9496,59.0368,58.9399,59.0174,19603.0
2024-08-29 15:50:00,60.87,60.88,60.79,60.87,33758.0,59.0174,59.0271,58.9399,59.0174,33758.0
2024-08-29 15:55:00,60.85,60.89,60.78,60.82,132683.0,58.998,59.0368,58.9302,58.969,132683.0
2024-08-30 09:30:00,60.95,61.09,60.84,61.01,23142.0,59.095,59.2307,58.9884,59.1532,23142.0
2024-08-30 09:35:00,61.0,61.1,60.89,61.09,9073.0,59.1435,59.2404,59.0368,59.2307,9073.0
2024-08-30 09:40:00,61.12,61.12,60.84,60.84,3949.0,59.2598,59.2598,58.9884,58.9884,3949.0
2024-08-30 09:45:00,60.86,60.89,60.77,60.8,3515.0,59.0077,59.0368,58.9205,58.9496,3515.0
2024-08-30 09:50:00,60.78,60.86,60.71,60.86,3867.0,58.9302,59.0077,58.8623,59.0077,3867.0
2024-08-30 09:55:00,60.86,60.89,60.82,60.84,4732.0,59.0077,59.0368,58.969,58.9884,4732.0
2024-08-30 10:00:00,60.84,60.88,60.78,60.86,13499.0,58.9884,59.0271,58.9302,59.0077,13499.0
2024-08-30 10:05:00,60.86,61.02,60.85,61.02,7413.0,59.0077,59.1629,58.998,59.1629,7413.0
2024-08-30 10:10:00,61.02,61.05,60.94,60.95,4416.0,59.1629,59.192,59.0853,59.095,4416.0
2024-08-30 10:15:00,60.96,61.01,60.93,61.0,3682.0,59.1047,59.1532,59.0756,59.1435,3682.0
2024-08-30 10:20:00,60.98,61.05,60.93,60.94,5307.0,59.1241,59.192,59.0756,59.0853,5307.0
2024-08-30 10:25:00,60.93,60.97,60.89,60.94,8170.0,59.0756,59.1144,59.0368,59.0853,8170.0
2024-08-30 10:30:00,60.96,60.98,60.92,60.95,3678.0,59.1047,59.1241,59.0659,59.095,3678.0
2024-08-30 10:35:00,60.93,60.94,60.84,60.91,8860.0,59.0756,59.0853,58.9884,59.0562,8860.0
2024-08-30 10:40:00,60.92,60.96,60.91,60.94,3201.0,59.0659,59.1047,59.0562,59.0853,3201.0
2024-08-30 10:45:00,60.92,61.01,60.92,60.98,5819.0,59.0659,59.1532,59.0659,59.1241,5819.0
2024-08-30 10:50:00,60.99,61.0,60.95,60.97,6180.0,59.1338,59.1435,59.095,59.1144,6180.0
2024-08-30 10:55:00,60.97,61.01,60.94,60.95,7126.0,59.1144,59.1532,59.0853,59.095,7126.0
2024-08-30 11:00:00,60.95,61.02,60.94,60.96,6827.0,59.095,59.1629,59.0853,59.1047,6827.0
2024-08-30 11:05:00,60.96,60.97,60.91,60.91,2449.0,59.1047,59.1144,59.0562,59.0562,2449.0
2024-08-30 11:10:00,60.88,60.95,60.86,60.87,8303.0,59.0271,59.095,59.0077,59.0174,8303.0
2024-08-30 11:15:00,60.87,60.9,60.85,60.86,5474.0,59.0174,59.0465,58.998,59.0077,5474.0
2024-08-30 11:20:00,60.85,60.86,60.78,60.79,6730.0,58.998,59.0077,58.9302,58.9399,6730.0
2024-08-30 11:25:00,60.79,60.82,60.74,60.82,11680.0,58.9399,58.969,58.8914,58.969,11680.0
2024-08-30 11:30:00,60.78,60.78,60.69,60.7,8689.0,58.9302,58.9302,58.8429,58.8526,8689.0
2024-08-30 11:35:00,60.7,60.7,60.64,60.64,4327.0,58.8526,58.8526,58.7944,58.7944,4327.0
2024-08-30 11:40:00,60.64,60.73,60.64,60.73,2871.0,58.7944,58.8817,58.7944,58.8817,2871.0
2024-08-30 11:45:00,60.73,60.78,60.71,60.78,3701.0,58.8817,58.9302,58.8623,58.9302,3701.0
2024-08-30 11:50:00,60.78,60.8,60.74,60.8,4330.0,58.9302,58.9496,58.8914,58.9496,4330.0
2024-08-30 11:55:00,60.79,60.8,60.75,60.76,4590.0,58.9399,58.9496,58.9011,58.9108,4590.0
2024-08-30 12:00:00,60.76,60.77,60.69,60.72,6713.0,58.9108,58.9205,58.8429,58.872,6713.0
2024-08-30 12:05:00,60.73,60.78,60.7,60.75,3721.0,58.8817,58.9302,58.8526,58.9011,3721.0
2024-08-30 12:10:00,60.76,60.76,60.69,60.73,5010.0,58.9108,58.9108,58.8429,58.8817,5010.0
2024-08-30 12:15:00,60.73,60.74,60.63,60.64,4999.0,58.8817,58.8914,58.7847,58.7944,4999.0
2024-08-30 12:20:00,60.64,60.64,60.57,60.59,5475.0,58.7944,58.7944,58.7266,58.746,5475.0
2024-08-30 12:25:00,60.59,60.61,60.52,60.57,7252.0,58.746,58.7654,58.6781,58.7266,7252.0
2024-08-30 12:30:00,60.57,60.59,60.54,60.59,5658.0,58.7266,58.746,58.6975,58.746,5658.0
2024-08-30 12:35:00,60.6,60.6,60.51,60.54,5402.0,58.7557,58.7557,58.6684,58.6975,5402.0
2024-08-30 12:40:00,60.56,60.56,60.52,60.55,4345.0,58.7169,58.7169,58.6781,58.7072,4345.0
2024-08-30 12:45:00,60.55,60.58,60.55,60.58,3167.0,58.7072,58.7363,58.7072,58.7363,3167.0
2024-08-30 12:50:00,60.58,60.6,60.55,60.59,4116.0,58.7363,58.7557,58.7072,58.746,4116.0
2024-08-30 12:55:00,60.59,60.62,60.57,60.62,4076.0,58.746,58.775,58.7266,58.775,4076.0
2024-08-30 13:00:00,60.62,60.63,60.59,60.63,2873.0,58.775,58.7847,58.746,58.7847,2873.0
2024-08-30 13:05:00,60.63,60.63,60.56,60.59,2734.0,58.7847,58.7847,58.7169,58.746,2734.0
2024-08-30 13:10:00,60.6,60.66,60.58,60.58,12254.0,58.7557,58.8138,58.7363,58.7363,12254.0
2024-08-30 13:15:00,60.59,60.59,60.53,60.54,5380.0,58.746,58.746,58.6878,58.6975,5380.0
2024-08-30 13:20:00,60.52,60.57,60.51,60.57,3038.0,58.6781,58.7266,58.6684,58.7266,3038.0
2024-08-30 13:25:00,60.57,60.61,60.54,60.61,4268.0,58.7266,58.7654,58.6975,58.7654,4268.0
2024-08-30 13:30:00,60.61,60.62,60.59,60.6,2983.0,58.7654,58.775,58.746,58.7557,2983.0
2024-08-30 13:35:00,60.6,60.64,60.58,60.63,3361.0,58.7557,58.7944,58.7363,58.7847,3361.0
2024-08-30 13:40:00,60.63,60.67,60.62,60.67,1963.0,58.7847,58.8235,58.775,58.8235,1963.0
2024-08-30 13:45:00,60.68,60.71,60.66,60.71,3463.0,58.8332,58.8623,58.8138,58.8623,3463.0
2024-08-30 13:50:00,60.71,60.71,60.67,60.71,2968.0,58.8623,58.8623,58.8235,58.8623,2968.0
2024-08-30 13:55:00,60.69,60.71,60.69,60.69,1626.0,58.8429,58.8623,58.8429,58.8429,1626.0
2024-08-30 14:00:00,60.69,60.69,60.62,60.67,11041.0,58.8429,58.8429,58.775,58.8235,11041.0
2024-08-30 14:05:00,60.67,60.74,60.67,60.72,4307.0,58.8235,58.8914,58.8235,58.872,4307.0
2024-08-30 14:10:00,60.72,60.73,60.69,60.7,4444.0,58.872,58.8817,58.8429,58.8526,4444.0
2024-08-30 14:15:00,60.7,60.71,60.62,60.63,7993.0,58.8526,58.8623,58.775,58.7847,7993.0
2024-08-30 14:20:00,60.62,60.74,60.6,60.72,6784.0,58.775,58.8914,58.7557,58.872,6784.0
2024-08-30 14:25:00,60.72,60.72,60.59,60.59,3294.0,58.872,58.872,58.746,58.746,3294.0
2024-08-30 14:30:00,60.58,60.65,60.58,60.64,5003.0,58.7363,58.8041,58.7363,58.7944,5003.0
2024-08-30 14:35:00,60.65,60.69,60.62,60.66,6850.0,58.8041,58.8429,58.775,58.8138,6850.0
2024-08-30 14:40:00,60.66,60.69,60.65,60.67,5316.0,58.8138,58.8429,58.8041,58.8235,5316.0
2024-08-30 14:45:00,60.68,60.71,60.66,60.7,5961.0,58.8332,58.8623,58.8138,58.8526,5961.0
2024-08-30 14:50:00,60.7,60.77,60.68,60.7,5212.0,58.8526,58.9205,58.8332,58.8526,5212.0
2024-08-30 14:55:00,60.71,60.73,60.68,60.71,6744.0,58.8623,58.8817,58.8332,58.8623,6744.0
2024-08-30 15:00:00,60.72,60.76,60.7,60.73,6424.0,58.872,58.9108,58.8526,58.8817,6424.0
2024-08-30 15:05:00,60.73,60.76,60.72,60.75,6476.0,58.8817,58.9108,58.872,58.9011,6476.0
2024-08-30 15:10:00,60.76,60.76,60.71,60.75,5584.0,58.9108,58.9108,58.8623,58.9011,5584.0
2024-08-30 15:15:00,60.75,60.76,60.7,60.73,10014.0,58.9011,58.9108,58.8526,58.8817,10014.0
2024-08-30 15:20:00,60.74,60.78,60.74,60.77,6358.0,58.8914,58.9302,58.8914,58.9205,6358.0
2024-08-30 15:25:00,60.77,60.81,60.76,60.78,7383.0,58.9205,58.9593,58.9108,58.9302,7383.0
2024-08-30 15:30:00,60.78,60.86,60.75,60.75,12389.0,58.9302,59.0077,58.9011,58.9011,12389.0
2024-08-30 15:35:00,60.76,60.79,60.74,60.78,11430.0,58.9108,58.9399,58.8914,58.9302,11430.0
2024-08-30 15:40:00,60.79,60.84,60.73,60.83,27823.0,58.9399,58.9884,58.8817,58.9787,27823.0
2024-08-30 15:45:00,60.82,60.9,60.82,60.9,16929.0,58.969,59.0465,58.969,59.0465,16929.0
2024-08-30 15:50:00,60.91,60.94,60.73,60.9,51308.0,59.0562,59.0853,58.8817,59.0465,51308.0
2024-08-30 15:55:00,60.91,61.02,60.91,60.97,181967.0,59.0562,59.1629,59.0562,59.1144,181967.0
2024-09-03 09:30:00,60.45,60.59,60.15,60.36,85011.0,58.6102,58.746,58.3194,58.523,85011.0
2024-09-03 09:35:00,60.37,60.53,60.33,60.51,4870.0,58.5327,58.6878,58.4939,58.6684,4870.0
2024-09-03 09:40:00,60.54,60.66,60.52,60.56,10744.0,58.6975,58.8138,58.6781,58.7169,10744.0
2024-09-03 09:45:00,60.56,60.67,60.49,60.49,10273.0,58.7169,58.8235,58.649,58.649,10273.0
2024-09-03 09:50:00,60.47,60.65,60.39,60.64,11106.0,58.6296,58.8041,58.552,58.7944,11106.0
2024-09-03 09:55:00,60.65,60.78,60.59,60.75,10637.0,58.8041,58.9302,58.746,58.9011,10637.0
2024-09-03 10:00:00,60.72,60.85,60.6,60.64,14147.0,58.872,58.998,58.7557,58.7944,14147.0
2024-09-03 10:05:00,60.62,60.75,60.54,60.75,10874.0,58.775,58.9011,58.6975,58.9011,10874.0
2024-09-03 10:10:00,60.75,60.85,60.7,60.84,18207.0,58.9011,58.998,58.8526,58.9884,18207.0
2024-09-03 10:15:00,60.84,60.84,60.58,60.62,7290.0,58.9884,58.9884,58.7363,58.775,7290.0
2024-09-03 10:20:00,60.62,60.72,60.62,60.63,13754.0,58.775,58.872,58.775,58.7847,13754.0
2024-09-03 10:25:00,60.64,60.67,60.49,60.55,10745.0,58.7944,58.8235,58.649,58.7072,10745.0
2024-09-03 10:30:00,60.55,60.59,60.5,60.52,10969.0,58.7072,58.746,58.6587,58.6781,10969.0
2024-09-03 10:35:00,60.52,60.55,60.48,60.55,7114.0,58.6781,58.7072,58.6393,58.7072,7114.0
2024-09-03 10:40:00,60.53,60.61,60.47,60.6,9412.0,58.6878,58.7654,58.6296,58.7557,9412.0
2024-09-03 10:45:00,60.61,60.68,60.54,60.65,8828.0,58.7654,58.8332,58.6975,58.8041,8828.0
2024-09-03 10:50:00,60.63,60.64,60.49,60.53,5377.0,58.7847,58.7944,58.649,58.6878,5377.0
2024-09-03 10:55:00,60.54,60.59,60.48,60.59,7906.0,58.6975,58.746,58.6393,58.746,7906.0
2024-09-03 11:00:00,60.58,60.65,60.56,60.6,9483.0,58.7363,58.8041,58.7169,58.7557,9483.0
2024-09-03 11:05:00,60.56,60.58,60.52,60.52,7381.0,58.7169,58.7363,58.6781,58.6781,7381.0
2024-09-03 11:10:00,60.5,60.5,60.29,60.29,4757.0,58.6587,58.6587,58.4551,58.4551,4757.0
2024-09-03 11:15:00,60.28,60.3,60.23,60.27,11246.0,58.4454,58.4648,58.3969,58.4357,11246.0
2024-09-03 11:20:00,60.26,60.29,60.21,60.29,8106.0,58.426,58.4551,58.3775,58.4551,8106.0
2024-09-03 11:25:00,60.29,60.34,60.28,60.33,7785.0,58.4551,58.5036,58.4454,58.4939,7785.0
2024-09-03 11:30:00,60.34,60.39,60.33,60.36,6124.0,58.5036,58.552,58.4939,58.523,6124.0
2024-09-03 11:35:00,60.38,60.42,60.34,60.39,6388.0,58.5424,58.5811,58.5036,58.552,6388.0
2024-09-03 11:40:00,60.39,60.49,60.37,60.47,11517.0,58.552,58.649,58.5327,58.6296,11517.0
2024-09-03 11:45:00,60.47,60.5,60.44,60.49,5606.0,58.6296,58.6587,58.6005,58.649,5606.0
2024-09-03 11:50:00,60.48,60.53,60.47,60.5,6440.0,58.6393,58.6878,58.6296,58.6587,6440.0
2024-09-03 11:55:00,60.51,60.59,60.46,60.54,9052.0,58.6684,58.746,58.6199,58.6975,9052.0
2024-09-03 12:00:00,60.55,60.57,60.49,60.51,7399.0,58.7072,58.7266,58.649,58.6684,7399.0
2024-09-03 12:05:00,60.52,60.58,60.5,60.58,7334.0,58.6781,58.7363,58.6587,58.7363,7334.0
2024-09-03 12:10:00,60.57,60.64,60.56,60.59,11956.0,58.7266,58.7944,58.7169,58.746,11956.0
2024-09-03 12:15:00,60.61,60.63,60.54,60.63,6385.0,58.7654,58.7847,58.6975,58.7847,6385.0
2024-09-03 12:20:00,60.62,60.64,60.59,60.6,8594.0,58.775,58.7944,58.746,58.7557,8594.0
2024-09-03 12:25:00,60.59,60.62,60.56,60.58,12178.0,58.746,58.775,58.7169,58.7363,12178.0
2024-09-03 12:30:00,60.58,60.58,60.51,60.55,7029.0,58.7363,58.7363,58.6684,58.7072,7029.0
2024-09-03 12:35:00,60.55,60.58,60.52,60.55,10620.0,58.7072,58.7363,58.6781,58.7072,10620.0
2024-09-03 12:40:00,60.55,60.55,60.44,60.44,9977.0,58.7072,58.7072,58.6005,58.6005,9977.0
2024-09-03 12:45:00,60.43,60.43,60.37,60.39,12480.0,58.5908,58.5908,58.5327,58.552,12480.0
2024-09-03 12:50:00,60.39,60.42,60.37,60.37,7089.0,58.552,58.5811,58.5327,58.5327,7089.0
2024-09-03 12:55:00,60.36,60.38,60.31,60.34,12652.0,58.523,58.5424,58.4745,58.5036,12652.0
2024-09-03 13:00:00,60.35,60.36,60.31,60.32,10729.0,58.5133,58.523,58.4745,58.4842,10729.0
2024-09-03 13:05:00,60.33,60.41,60.26,60.39,16516.0,58.4939,58.5714,58.426,58.552,16516.0
2024-09-03 13:10:00,60.4,60.45,60.37,60.43,30421.0,58.5617,58.6102,58.5327,58.5908,30421.0
2024-09-03 13:15:00,60.44,60.49,60.39,60.45,10495.0,58.6005,58.649,58.552,58.6102,10495.0
2024-09-03 13:20:00,60.45,60.47,60.42,60.47,12324.0,58.6102,58.6296,58.5811,58.6296,12324.0
2024-09-03 13:25:00,60.46,60.52,60.45,60.45,8246.0,58.6199,58.6781,58.6102,58.6102,8246.0
2024-09-03 13:30:00,60.45,60.54,60.45,60.5,9204.0,58.6102,58.6975,58.6102,58.6587,9204.0
2024-09-03 13:35:00,60.51,60.58,60.49,60.57,10674.0,58.6684,58.7363,58.649,58.7266,10674.0
2024-09-03 13:40:00,60.57,60.61,60.52,60.55,6701.0,58.7266,58.7654,58.6781,58.7072,6701.0
2024-09-03 13:45:00,60.56,60.6,60.56,60.57,9753.0,58.7169,58.7557,58.7169,58.7266,9753.0
2024-09-03 13:50:00,60.56,60.58,60.5,60.52,21502.0,58.7169,58.7363,58.6587,58.6781,21502.0
2024-09-03 13:55:00,60.53,60.55,60.51,60.52,10580.0,58.6878,58.7072,58.6684,58.6781,10580.0
2024-09-03 14:00:00,60.51,60.65,60.44,60.65,61179.0,58.6684,58.8041,58.6005,58.8041,61179.0
2024-09-03 14:05:00,60.67,60.72,60.64,60.72,8906.0,58.8235,58.872,58.7944,58.872,8906.0
2024-09-03 14:10:00,60.67,60.71,60.65,60.7,7353.0,58.8235,58.8623,58.8041,58.8526,7353.0
2024-09-03 14:15:00,60.72,60.74,60.67,60.69,6834.0,58.872,58.8914,58.8235,58.8429,6834.0
2024-09-03 14:20:00,60.7,60.72,60.64,60.7,11942.0,58.8526,58.872,58.7944,58.8526,11942.0
2024-09-03 14:25:00,60.71,60.75,60.68,60.68,5008.0,58.8623,58.9011,58.8332,58.8332,5008.0
2024-09-03 14:30:00,60.67,60.72,60.66,60.71,10101.0,58.8235,58.872,58.8138,58.8623,10101.0
2024-09-03 14:35:00,60.7,60.7,60.61,60.62,7009.0,58.8526,58.8526,58.7654,58.775,7009.0
2024-09-03 14:40:00,60.62,60.63,60.52,60.54,7849.0,58.775,58.7847,58.6781,58.6975,7849.0
2024-09-03 14:45:00,60.54,60.55,60.47,60.48,11130.0,58.6975,58.7072,58.6296,58.6393,11130.0
2024-09-03 14:50:00,60.47,60.49,60.44,60.47,11401.0,58.6296,58.649,58.6005,58.6296,11401.0
2024-09-03 14:55:00,60.48,60.48,60.37,60.38,12909.0,58.6393,58.6393,58.5327,58.5424,12909.0
2024-09-03 15:00:00,60.37,60.37,60.32,60.33,7652.0,58.5327,58.5327,58.4842,58.4939,7652.0
2024-09-03 15:05:00,60.33,60.37,60.31,60.31,9376.0,58.4939,58.5327,58.4745,58.4745,9376.0
2024-09-03 15:10:00,60.32,60.37,60.31,60.35,10983.0,58.4842,58.5327,58.4745,58.5133,10983.0
2024-09-03 15:15:00,60.34,60.38,60.33,60.37,9751.0,58.5036,58.5424,58.4939,58.5327,9751.0
2024-09-03 15:20:00,60.36,60.39,60.35,60.38,12134.0,58.523,58.552,58.5133,58.5424,12134.0
2024-09-03 15:25:00,60.38,60.47,60.38,60.45,17522.0,58.5424,58.6296,58.5424,58.6102,17522.0
2024-09-03 15:30:00,60.45,60.56,60.45,60.56,20499.0,58.6102,58.7169,58.6102,58.7169,20499.0
2024-09-03 15:35:00,60.56,60.58,60.37,60.42,32825.0,58.7169,58.7363,58.5327,58.5811,32825.0
2024-09-03 15:40:00,60.41,60.5,60.37,60.43,29068.0,58.5714,58.6587,58.5327,58.5908,29068.0
2024-09-03 15:45:00,60.44,60.51,60.38,60.51,37592.0,58.6005,58.6684,58.5424,58.6684,37592.0
2024-09-03 15:50:00,60.52,60.55,60.4,60.45,61559.0,58.6781,58.7072,58.5617,58.6102,61559.0
2024-09-03 15:55:00,60.44,60.65,60.43,60.63,176015.0,58.6005,58.8041,58.5908,58.7847,176015.0
2024-09-04 09:30:00,60.81,61.41,60.65,61.08,68578.0,58.9593,59.541,58.8041,59.221,68578.0
2024-09-04 09:35:00,61.13,61.4,61.09,61.38,17904.0,59.2695,59.5313,59.2307,59.5119,17904.0
2024-09-04 09:40:00,61.34,61.36,61.01,61.06,22761.0,59.4731,59.4925,59.1532,59.2017,22761.0
2024-09-04 09:45:00,61.03,61.1,60.93,60.99,16774.0,59.1726,59.2404,59.0756,59.1338,16774.0
2024-09-04 09:50:00,61.07,61.24,61.04,61.23,40358.0,59.2114,59.3762,59.1823,59.3665,40358.0
2024-09-04 09:55:00,61.23,61.57,61.2,61.49,15284.0,59.3665,59.6961,59.3374,59.6186,15284.0
2024-09-04 10:00:00,61.49,61.64,61.47,61.55,31035.0,59.6186,59.764,59.5992,59.6767,31035.0
2024-09-04 10:05:00,61.56,61.57,61.38,61.45,40740.0,59.6864,59.6961,59.5119,59.5798,40740.0
2024-09-04 10:10:00,61.47,61.49,61.3,61.34,12289.0,59.5992,59.6186,59.4344,59.4731,12289.0
2024-09-04 10:15:00,61.32,61.33,61.11,61.11,18992.0,59.4537,59.4634,59.2501,59.2501,18992.0
2024-09-04 10:20:00,61.12,61.17,61.06,61.15,24622.0,59.2598,59.3083,59.2017,59.2889,24622.0
2024-09-04 10:25:00,61.14,61.15,61.01,61.08,10139.0,59.2792,59.2889,59.1532,59.221,10139.0
2024-09-04 10:30:00,61.07,61.07,60.88,60.9,11188.0,59.2114,59.2114,59.0271,59.0465,11188.0
2024-09-04 10:35:00,60.91,60.91,60.8,60.8,6390.0,59.0562,59.0562,58.9496,58.9496,6390.0
2024-09-04 10:40:00,60.81,60.95,60.79,60.94,15078.0,58.9593,59.095,58.9399,59.0853,15078.0
2024-09-04 10:45:00,60.96,61.01,60.88,60.92,7771.0,59.1047,59.1532,59.0271,59.0659,7771.0
2024-09-04 10:50:00,60.92,61.04,60.89,61.04,12549.0,59.0659,59.1823,59.0368,59.1823,12549.0
2024-09-04 10:55:00,61.04,61.04,60.95,61.03,17162.0,59.1823,59.1823,59.095,59.1726,17162.0
2024-09-04 11:00:00,61.04,61.1,61.03,61.04,8461.0,59.1823,59.2404,59.1726,59.1823,8461.0
2024-09-04 11:05:00,61.04,61.1,60.96,61.05,6813.0,59.1823,59.2404,59.1047,59.192,6813.0
2024-09-04 11:10:00,61.03,61.06,60.96,60.97,3255.0,59.1726,59.2017,59.1047,59.1144,3255.0
2024-09-04 11:15:00,60.98,61.02,60.94,60.98,6032.0,59.1241,59.1629,59.0853,59.1241,6032.0
2024-09-04 11:20:00,60.97,60.97,60.89,60.9,5529.0,59.1144,59.1144,59.0368,59.0465,5529.0
2024-09-04 11:25:00,60.9,60.95,60.88,60.92,5696.0,59.0465,59.095,59.0271,59.0659,5696.0
2024-09-04 11:30:00,60.88,60.9,60.81,60.9,7971.0,59.0271,59.0465,58.9593,59.0465,7971.0
2024-09-04 11:35:00,60.89,60.94,60.89,60.94,5148.0,59.0368,59.0853,59.0368,59.0853,5148.0
2024-09-04 11:40:00,60.96,61.02,60.95,61.0,5255.0,59.1047,59.1629,59.095,59.1435,5255.0
2024-09-04 11:45:00,61.0,61.01,60.98,61.0,6180.0,59.1435,59.1532,59.1241,59.1435,6180.0
2024-09-04 11:50:00,60.99,61.04,60.98,61.03,7815.0,59.1338,59.1823,59.1241,59.1726,7815.0
2024-09-04 11:55:00,61.02,61.04,60.99,61.0,6540.0,59.1629,59.1823,59.1338,59.1435,6540.0
2024-09-04 12:00:00,60.98,60.98,60.9,60.91,8246.0,59.1241,59.1241,59.0465,59.0562,8246.0
2024-09-04 12:05:00,60.91,60.97,60.9,60.95,10505.0,59.0562,59.1144,59.0465,59.095,10505.0
2024-09-04 12:10:00,60.94,60.97,60.94,60.95,6367.0,59.0853,59.1144,59.0853,59.095,6367.0
2024-09-04 12:15:00,60.94,60.96,60.91,60.96,10728.0,59.0853,59.1047,59.0562,59.1047,10728.0
2024-09-04 12:20:00,60.97,61.07,60.96,61.07,6606.0,59.1144,59.2114,59.1047,59.2114,6606.0
2024-09-04 12:25:00,61.11,61.11,61.02,61.1,5826.0,59.2501,59.2501,59.1629,59.2404,5826.0
2024-09-04 12:30:00,61.1,61.11,61.08,61.11,3723.0,59.2404,59.2501,59.221,59.2501,3723.0
2024-09-04 12:35:00,61.1,61.11,61.06,61.06,7853.0,59.2404,59.2501,59.2017,59.2017,7853.0
2024-09-04 12:40:00,61.05,61.08,61.01,61.02,6505.0,59.192,59.221,59.1532,59.1629,6505.0
2024-09-04 12:45:00,61.0,61.01,60.95,61.0,8965.0,59.1435,59.1532,59.095,59.1435,8965.0
2024-09-04 12:50:00,61.01,61.05,60.99,61.05,11317.0,59.1532,59.192,59.1338,59.192,11317.0
2024-09-04 12:55:00,61.04,61.04,60.98,61.0,6499.0,59.1823,59.1823,59.1241,59.1435,6499.0
2024-09-04 13:00:00,61.0,61.03,60.96,60.99,9400.0,59.1435,59.1726,59.1047,59.1338,9400.0
2024-09-04 13:05:00,61.0,61.05,60.97,61.05,4387.0,59.1435,59.192,59.1144,59.192,4387.0
2024-09-04 13:10:00,61.05,61.05,60.99,61.0,4406.0,59.192,59.192,59.1338,59.1435,4406.0
2024-09-04 13:15:00,61.0,61.01,60.96,60.98,15282.0,59.1435,59.1532,59.1047,59.1241,15282.0
2024-09-04 13:20:00,61.0,61.01,60.94,60.97,10687.0,59.1435,59.1532,59.0853,59.1144,10687.0
2024-09-04 13:25:00,60.97,61.01,60.95,61.01,9091.0,59.1144,59.1532,59.095,59.1532,9091.0
2024-09-04 13:30:00,61.0,61.0,60.93,60.93,18185.0,59.1435,59.1435,59.0756,59.0756,18185.0
2024-09-04 13:35:00,60.93,60.97,60.9,60.97,23491.0,59.0756,59.1144,59.0465,59.1144,23491.0
2024-09-04 13:40:00,60.97,61.03,60.9,60.95,76014.0,59.1144,59.1726,59.0465,59.095,76014.0
2024-09-04 13:45:00,60.95,61.02,60.82,60.83,14538.0,59.095,59.1629,58.969,58.9787,14538.0
2024-09-04 13:50:00,60.83,60.94,60.82,60.94,32654.0,58.9787,59.0853,58.969,59.0853,32654.0
2024-09-04 13:55:00,60.93,61.08,60.92,61.07,42316.0,59.0756,59.221,59.0659,59.2114,42316.0
2024-09-04 14:00:00,61.08,61.17,61.07,61.11,44089.0,59.221,59.3083,59.2114,59.2501,44089.0
2024-09-04 14:05:00,61.11,61.22,61.11,61.19,23519.0,59.2501,59.3568,59.2501,59.3277,23519.0
2024-09-04 14:10:00,61.19,61.28,61.19,61.26,21190.0,59.3277,59.415,59.3277,59.3956,21190.0
2024-09-04 14:15:00,61.26,61.27,61.21,61.21,8699.0,59.3956,59.4053,59.3471,59.3471,8699.0
2024-09-04 14:20:00,61.23,61.32,61.23,61.3,10553.0,59.3665,59.4537,59.3665,59.4344,10553.0
2024-09-04 14:25:00,61.31,61.36,61.29,61.35,9444.0,59.444,59.4925,59.4247,59.4828,9444.0
2024-09-04 14:30:00,61.35,61.41,61.35,61.37,11625.0,59.4828,59.541,59.4828,59.5022,11625.0
2024-09-04 14:35:00,61.35,61.37,61.24,61.27,26675.0,59.4828,59.5022,59.3762,59.4053,26675.0
2024-09-04 14:40:00,61.26,61.26,61.17,61.23,20429.0,59.3956,59.3956,59.3083,59.3665,20429.0
2024-09-04 14:45:00,61.24,61.34,61.24,61.32,17529.0,59.3762,59.4731,59.3762,59.4537,17529.0
2024-09-04 14:50:00,61.31,61.36,61.29,61.35,9404.0,59.444,59.4925,59.4247,59.4828,9404.0
2024-09-04 14:55:00,61.34,61.34,61.28,61.29,8370.0,59.4731,59.4731,59.415,59.4247,8370.0
2024-09-04 15:00:00,61.28,61.29,61.21,61.25,10814.0,59.415,59.4247,59.3471,59.3859,10814.0
2024-09-04 15:05:00,61.25,61.29,61.22,61.26,9909.0,59.3859,59.4247,59.3568,59.3956,9909.0
2024-09-04 15:10:00,61.26,61.31,61.25,61.26,8795.0,59.3956,59.444,59.3859,59.3956,8795.0
2024-09-04 15:15:00,61.26,61.28,61.2,61.23,12999.0,59.3956,59.415,59.3374,59.3665,12999.0
2024-09-04 15:20:00,61.23,61.27,61.23,61.27,7014.0,59.3665,59.4053,59.3665,59.4053,7014.0
2024-09-04 15:25:00,61.26,61.27,61.19,61.22,12166.0,59.3956,59.4053,59.3277,59.3568,12166.0
2024-09-04 15:30:00,61.21,61.23,61.13,61.14,19219.0,59.3471,59.3665,59.2695,59.2792,19219.0
2024-09-04 15:35:00,61.14,61.17,61.1,61.16,11162.0,59.2792,59.3083,59.2404,59.2986,11162.0
2024-09-04 15:40:00,61.16,61.19,61.11,61.19,19800.0,59.2986,59.3277,59.2501,59.3277,19800.0
2024-09-04 15:45:00,61.18,61.25,61.17,61.22,15346.0,59.318,59.3859,59.3083,59.3568,15346.0
2024-09-04 15:50:00,61.22,61.27,61.16,61.26,31560.0,59.3568,59.4053,59.2986,59.3956,31560.0
2024-09-04 15:55:00,61.26,61.47,61.25,61.4,160840.0,59.3956,59.5992,59.3859,59.5313,160840.0
2024-09-05 09:30:00,61.59,62.05,61.56,61.6,47541.0,59.7155,60.1615,59.6864,59.7252,47541.0
2024-09-05 09:35:00,61.53,61.53,61.29,61.37,6382.0,59.6574,59.6574,59.4247,59.5022,6382.0
2024-09-05 09:40:00,61.32,61.46,61.32,61.45,16526.0,59.4537,59.5895,59.4537,59.5798,16526.0
2024-09-05 09:45:00,61.46,61.54,61.41,61.48,15611.0,59.5895,59.667,59.541,59.6089,15611.0
2024-09-05 09:50:00,61.47,61.53,61.44,61.5,17482.0,59.5992,59.6574,59.5701,59.6283,17482.0
2024-09-05 09:55:00,61.5,61.55,61.42,61.44,9968.0,59.6283,59.6767,59.5507,59.5701,9968.0
2024-09-05 10:00:00,61.46,61.67,61.46,61.65,10224.0,59.5895,59.7931,59.5895,59.7737,10224.0
2024-09-05 10:05:00,61.66,61.77,61.66,61.76,17074.0,59.7834,59.89,59.7834,59.8804,17074.0
2024-09-05 10:10:00,61.76,61.77,61.66,61.67,6418.0,59.8804,59.89,59.7834,59.7931,6418.0
2024-09-05 10:15:00,61.65,61.71,61.57,61.62,14391.0,59.7737,59.8319,59.6961,59.7446,14391.0
2024-09-05 10:20:00,61.62,61.63,61.54,61.56,8786.0,59.7446,59.7543,59.667,59.6864,8786.0
2024-09-05 10:25:00,61.55,61.55,61.36,61.42,11879.0,59.6767,59.6767,59.4925,59.5507,11879.0
2024-09-05 10:30:00,61.4,61.42,61.28,61.28,12530.0,59.5313,59.5507,59.415,59.415,12530.0
2024-09-05 10:35:00,61.27,61.27,61.1,61.1,9609.0,59.4053,59.4053,59.2404,59.2404,9609.0
2024-09-05 10:40:00,61.07,61.19,61.02,61.03,12539.0,59.2114,59.3277,59.1629,59.1726,12539.0
2024-09-05 10:45:00,61.02,61.03,60.86,60.97,16416.0,59.1629,59.1726,59.0077,59.1144,16416.0
2024-09-05 10:50:00,60.95,60.95,60.83,60.92,9848.0,59.095,59.095,58.9787,59.0659,9848.0
2024-09-05 10:55:00,60.93,61.09,60.9,61.09,10465.0,59.0756,59.2307,59.0465,59.2307,10465.0
2024-09-05 11:00:00,61.11,61.2,61.09,61.17,10546.0,59.2501,59.3374,59.2307,59.3083,10546.0
2024-09-05 11:05:00,61.15,61.18,61.11,61.14,5845.0,59.2889,59.318,59.2501,59.2792,5845.0
2024-09-05 11:10:00,61.11,61.11,61.01,61.01,6591.0,59.2501,59.2501,59.1532,59.1532,6591.0
2024-09-05 11:15:00,61.0,61.0,60.88,60.95,7826.0,59.1435,59.1435,59.0271,59.095,7826.0
2024-09-05 11:20:00,60.96,61.0,60.92,60.97,9489.0,59.1047,59.1435,59.0659,59.1144,9489.0
2024-09-05 11:25:00,60.96,60.96,60.91,60.92,5507.0,59.1047,59.1047,59.0562,59.0659,5507.0
2024-09-05 11:30:00,60.92,60.99,60.91,60.98,7349.0,59.0659,59.1338,59.0562,59.1241,7349.0
2024-09-05 11:35:00,60.97,60.99,60.88,60.93,9793.0,59.1144,59.1338,59.0271,59.0756,9793.0
2024-09-05 11:40:00,60.91,60.94,60.89,60.91,6704.0,59.0562,59.0853,59.0368,59.0562,6704.0
2024-09-05 11:45:00,60.92,60.94,60.9,60.94,40346.0,59.0659,59.0853,59.0465,59.0853,40346.0
2024-09-05 11:50:00,60.95,60.96,60.8,60.8,13680.0,59.095,59.1047,58.9496,58.9496,13680.0
2024-09-05 11:55:00,60.8,60.92,60.8,60.81,6805.0,58.9496,59.0659,58.9496,58.9593,6805.0
2024-09-05 12:00:00,60.81,60.84,60.78,60.84,7032.0,58.9593,58.9884,58.9302,58.9884,7032.0
2024-09-05 12:05:00,60.82,60.85,60.77,60.78,8386.0,58.969,58.998,58.9205,58.9302,8386.0
2024-09-05 12:10:00,60.79,60.79,60.68,60.7,6354.0,58.9399,58.9399,58.8332,58.8526,6354.0
2024-09-05 12:15:00,60.7,60.74,60.67,60.74,6790.0,58.8526,58.8914,58.8235,58.8914,6790.0
2024-09-05 12:20:00,60.74,60.81,60.74,60.8,6756.0,58.8914,58.9593,58.8914,58.9496,6756.0
2024-09-05 12:25:00,60.8,60.83,60.78,60.79,9873.0,58.9496,58.9787,58.9302,58.9399,9873.0
2024-09-05 12:30:00,60.8,60.8,60.76,60.79,5655.0,58.9496,58.9496,58.9108,58.9399,5655.0
2024-09-05 12:35:00,60.79,60.81,60.78,60.79,6106.0,58.9399,58.9593,58.9302,58.9399,6106.0
2024-09-05 12:40:00,60.79,60.82,60.79,60.79,6706.0,58.9399,58.969,58.9399,58.9399,6706.0
2024-09-05 12:45:00,60.78,60.78,60.69,60.69,12456.0,58.9302,58.9302,58.8429,58.8429,12456.0
2024-09-05 12:50:00,60.7,60.82,60.68,60.8,7081.0,58.8526,58.969,58.8332,58.9496,7081.0
2024-09-05 12:55:00,60.8,60.84,60.78,60.82,5608.0,58.9496,58.9884,58.9302,58.969,5608.0
2024-09-05 13:00:00,60.83,60.83,60.78,60.78,4315.0,58.9787,58.9787,58.9302,58.9302,4315.0
2024-09-05 13:05:00,60.77,60.77,60.69,60.77,6298.0,58.9205,58.9205,58.8429,58.9205,6298.0
2024-09-05 13:10:00,60.77,60.8,60.73,60.73,5056.0,58.9205,58.9496,58.8817,58.8817,5056.0
2024-09-05 13:15:00,60.74,60.82,60.71,60.82,9138.0,58.8914,58.969,58.8623,58.969,9138.0
2024-09-05 13:20:00,60.81,60.81,60.74,60.77,8898.0,58.9593,58.9593,58.8914,58.9205,8898.0
2024-09-05 13:25:00,60.77,60.77,60.72,60.72,7344.0,58.9205,58.9205,58.872,58.872,7344.0
2024-09-05 13:30:00,60.72,60.73,60.67,60.69,8038.0,58.872,58.8817,58.8235,58.8429,8038.0
2024-09-05 13:35:00,60.7,60.75,60.7,60.71,8447.0,58.8526,58.9011,58.8526,58.8623,8447.0
2024-09-05 13:40:00,60.73,60.76,60.7,60.76,7616.0,58.8817,58.9108,58.8526,58.9108,7616.0
2024-09-05 13:45:00,60.73,60.8,60.72,60.72,6744.0,58.8817,58.9496,58.872,58.872,6744.0
2024-09-05 13:50:00,60.72,60.73,60.61,60.71,21989.0,58.872,58.8817,58.7654,58.8623,21989.0
2024-09-05 13:55:00,60.69,60.72,60.67,60.71,8194.0,58.8429,58.872,58.8235,58.8623,8194.0
2024-09-05 14:00:00,60.71,60.74,60.69,60.73,7485.0,58.8623,58.8914,58.8429,58.8817,7485.0
2024-09-05 14:05:00,60.73,60.74,60.66,60.66,11256.0,58.8817,58.8914,58.8138,58.8138,11256.0
2024-09-05 14:10:00,60.69,60.69,60.63,60.63,7147.0,58.8429,58.8429,58.7847,58.7847,7147.0
2024-09-05 14:15:00,60.62,60.63,60.51,60.53,14625.0,58.775,58.7847,58.6684,58.6878,14625.0
2024-09-05 14:20:00,60.52,60.53,60.46,60.46,9323.0,58.6781,58.6878,58.6199,58.6199,9323.0
2024-09-05 14:25:00,60.46,60.49,60.44,60.47,8977.0,58.6199,58.649,58.6005,58.6296,8977.0
2024-09-05 14:30:00,60.47,60.51,60.43,60.49,13771.0,58.6296,58.6684,58.5908,58.649,13771.0
2024-09-05 14:35:00,60.49,60.53,60.47,60.48,8398.0,58.649,58.6878,58.6296,58.6393,8398.0
2024-09-05 14:40:00,60.48,60.51,60.42,60.42,8725.0,58.6393,58.6684,58.5811,58.5811,8725.0
2024-09-05 14:45:00,60.43,60.47,60.43,60.45,9508.0,58.5908,58.6296,58.5908,58.6102,9508.0
2024-09-05 14:50:00,60.45,60.48,60.44,60.47,11983.0,58.6102,58.6393,58.6005,58.6296,11983.0
2024-09-05 14:55:00,60.47,60.52,60.46,60.46,12794.0,58.6296,58.6781,58.6199,58.6199,12794.0
2024-09-05 15:00:00,60.47,60.47,60.38,60.39,13805.0,58.6296,58.6296,58.5424,58.552,13805.0
2024-09-05 15:05:00,60.4,60.44,60.36,60.42,36171.0,58.5617,58.6005,58.523,58.5811,36171.0
2024-09-05 15:10:00,60.41,60.47,60.4,60.45,10422.0,58.5714,58.6296,58.5617,58.6102,10422.0
2024-09-05 15:15:00,60.46,60.48,60.44,60.44,13344.0,58.6199,58.6393,58.6005,58.6005,13344.0
2024-09-05 15:20:00,60.44,60.44,60.33,60.35,12956.0,58.6005,58.6005,58.4939,58.5133,12956.0
2024-09-05 15:25:00,60.37,60.39,60.32,60.37,18368.0,58.5327,58.552,58.4842,58.5327,18368.0
2024-09-05 15:30:00,60.37,60.44,60.37,60.44,17942.0,58.5327,58.6005,58.5327,58.6005,17942.0
2024-09-05 15:35:00,60.44,60.46,60.35,60.35,18266.0,58.6005,58.6199,58.5133,58.5133,18266.0
2024-09-05 15:40:00,60.36,60.36,60.22,60.29,27484.0,58.523,58.523,58.3872,58.4551,27484.0
2024-09-05 15:45:00,60.28,60.29,60.24,60.28,27619.0,58.4454,58.4551,58.4066,58.4454,27619.0
2024-09-05 15:50:00,60.29,60.3,60.08,60.09,76900.0,58.4551,58.4648,58.2515,58.2612,76900.0
2024-09-05 15:55:00,60.09,60.22,60.03,60.07,247998.0,58.2612,58.3872,58.203,58.2418,247998.0
2024-09-06 09:30:00,60.03,60.4,60.03,60.35,38057.0,58.203,58.5617,58.203,58.5133,38057.0
2024-09-06 09:35:00,60.37,60.43,60.29,60.36,8253.0,58.5327,58.5908,58.4551,58.523,8253.0
2024-09-06 09:40:00,60.38,60.55,60.32,60.51,8128.0,58.5424,58.7072,58.4842,58.6684,8128.0
2024-09-06 09:45:00,60.47,60.53,60.37,60.37,21667.0,58.6296,58.6878,58.5327,58.5327,21667.0
2024-09-06 09:50:00,60.36,60.37,60.27,60.31,11294.0,58.523,58.5327,58.4357,58.4745,11294.0
2024-09-06 09:55:00,60.33,60.39,60.26,60.39,8155.0,58.4939,58.552,58.426,58.552,8155.0
2024-09-06 10:00:00,60.37,60.39,60.2,60.23,25084.0,58.5327,58.552,58.3678,58.3969,25084.0
2024-09-06 10:05:00,60.18,60.2,60.02,60.09,14721.0,58.3484,58.3678,58.1933,58.2612,14721.0
2024-09-06 10:10:00,60.1,60.17,60.04,60.15,6822.0,58.2709,58.3387,58.2127,58.3194,6822.0
2024-09-06 10:15:00,60.15,60.15,60.07,60.12,3811.0,58.3194,58.3194,58.2418,58.2903,3811.0
2024-09-06 10:20:00,60.12,60.22,60.1,60.12,6753.0,58.2903,58.3872,58.2709,58.2903,6753.0
2024-09-06 10:25:00,60.1,60.11,59.96,60.01,15772.0,58.2709,58.2806,58.1351,58.1836,15772.0
2024-09-06 10:30:00,60.0,60.06,59.99,60.01,6711.0,58.1739,58.2321,58.1642,58.1836,6711.0
2024-09-06 10:35:00,60.01,60.02,59.93,59.96,7809.0,58.1836,58.1933,58.106,58.1351,7809.0
2024-09-06 10:40:00,59.97,60.02,59.91,59.91,7285.0,58.1448,58.1933,58.0867,58.0867,7285.0
2024-09-06 10:45:00,59.92,59.94,59.88,59.93,8206.0,58.0964,58.1157,58.0576,58.106,8206.0
2024-09-06 10:50:00,59.91,59.91,59.8,59.81,10611.0,58.0867,58.0867,57.98,57.9897,10611.0
2024-09-06 10:55:00,59.8,59.9,59.79,59.89,8287.0,57.98,58.077,57.9703,58.0673,8287.0
2024-09-06 11:00:00,59.88,60.18,59.88,60.08,11558.0,58.0576,58.3484,58.0576,58.2515,11558.0
2024-09-06 11:05:00,60.08,60.1,59.92,59.94,6953.0,58.2515,58.2709,58.0964,58.1157,6953.0
2024-09-06 11:10:00,59.97,59.97,59.85,59.85,7202.0,58.1448,58.1448,58.0285,58.0285,7202.0
2024-09-06 11:15:00,59.82,59.83,59.73,59.75,9096.0,57.9994,58.0091,57.9121,57.9315,9096.0
2024-09-06 11:20:00,59.76,59.78,59.69,59.7,5816.0,57.9412,57.9606,57.8734,57.883,5816.0
2024-09-06 11:25:00,59.71,59.72,59.64,59.68,8382.0,57.8927,57.9024,57.8249,57.8637,8382.0
2024-09-06 11:30:00,59.68,59.73,59.62,59.65,10712.0,57.8637,57.9121,57.8055,57.8346,10712.0
2024-09-06 11:35:00,59.61,59.64,59.58,59.63,5973.0,57.7958,57.8249,57.7667,57.8152,5973.0
2024-09-06 11:40:00,59.62,59.63,59.56,59.57,6192.0,57.8055,57.8152,57.7473,57.757,6192.0
2024-09-06 11:45:00,59.56,59.56,59.45,59.51,4665.0,57.7473,57.7473,57.6407,57.6988,4665.0
2024-09-06 11:50:00,59.52,59.53,59.33,59.33,7295.0,57.7085,57.7182,57.5243,57.5243,7295.0
2024-09-06 11:55:00,59.34,59.37,59.29,59.37,8450.0,57.534,57.5631,57.4855,57.5631,8450.0
2024-09-06 12:00:00,59.34,59.38,59.31,59.33,5150.0,57.534,57.5728,57.5049,57.5243,5150.0
2024-09-06 12:05:00,59.31,59.37,59.27,59.33,21594.0,57.5049,57.5631,57.4661,57.5243,21594.0
2024-09-06 12:10:00,59.31,59.37,59.28,59.33,7888.0,57.5049,57.5631,57.4758,57.5243,7888.0
2024-09-06 12:15:00,59.32,59.39,59.29,59.33,9696.0,57.5146,57.5825,57.4855,57.5243,9696.0
2024-09-06 12:20:00,59.33,59.38,59.32,59.34,6073.0,57.5243,57.5728,57.5146,57.534,6073.0
2024-09-06 12:25:00,59.35,59.39,59.33,59.36,12622.0,57.5437,57.5825,57.5243,57.5534,12622.0
2024-09-06 12:30:00,59.38,59.39,59.31,59.36,6112.0,57.5728,57.5825,57.5049,57.5534,6112.0
2024-09-06 12:35:00,59.38,59.42,59.28,59.29,7846.0,57.5728,57.6116,57.4758,57.4855,7846.0
2024-09-06 12:40:00,59.3,59.37,59.29,59.32,7738.0,57.4952,57.5631,57.4855,57.5146,7738.0
2024-09-06 12:45:00,59.31,59.31,59.26,59.29,10014.0,57.5049,57.5049,57.4564,57.4855,10014.0
2024-09-06 12:50:00,59.31,59.39,59.29,59.38,8507.0,57.5049,57.5825,57.4855,57.5728,8507.0
2024-09-06 12:55:00,59.39,59.41,59.35,59.41,7913.0,57.5825,57.6019,57.5437,57.6019,7913.0
2024-09-06 13:00:00,59.4,59.42,59.34,59.42,5283.0,57.5922,57.6116,57.534,57.6116,5283.0
2024-09-06 13:05:00,59.41,59.53,59.4,59.52,16704.0,57.6019,57.7182,57.5922,57.7085,16704.0
2024-09-06 13:10:00,59.52,59.66,59.52,59.61,9833.0,57.7085,57.8443,57.7085,57.7958,9833.0
2024-09-06 13:15:00,59.6,59.66,59.59,59.66,5265.0,57.7861,57.8443,57.7764,57.8443,5265.0
2024-09-06 13:20:00,59.65,59.69,59.64,59.66,8170.0,57.8346,57.8734,57.8249,57.8443,8170.0
2024-09-06 13:25:00,59.68,59.7,59.6,59.63,6238.0,57.8637,57.883,57.7861,57.8152,6238.0
2024-09-06 13:30:00,59.62,59.67,59.58,59.59,5611.0,57.8055,57.854,57.7667,57.7764,5611.0
2024-09-06 13:35:00,59.58,59.58,59.51,59.52,6728.0,57.7667,57.7667,57.6988,57.7085,6728.0
2024-09-06 13:40:00,59.54,59.57,59.54,59.57,2737.0,57.7279,57.757,57.7279,57.757,2737.0
2024-09-06 13:45:00,59.57,59.58,59.51,59.54,5646.0,57.757,57.7667,57.6988,57.7279,5646.0
2024-09-06 13:50:00,59.54,59.65,59.53,59.65,7616.0,57.7279,57.8346,57.7182,57.8346,7616.0
2024-09-06 13:55:00,59.68,59.69,59.64,59.65,6447.0,57.8637,57.8734,57.8249,57.8346,6447.0
2024-09-06 14:00:00,59.65,59.65,59.54,59.54,7458.0,57.8346,57.8346,57.7279,57.7279,7458.0
2024-09-06 14:05:00,59.53,59.56,59.51,59.52,9094.0,57.7182,57.7473,57.6988,57.7085,9094.0
2024-09-06 14:10:00,59.51,59.53,59.47,59.48,9702.0,57.6988,57.7182,57.66,57.6697,9702.0
2024-09-06 14:15:00,59.48,59.51,59.44,59.46,10498.0,57.6697,57.6988,57.631,57.6504,10498.0
2024-09-06 14:20:00,59.48,59.52,59.46,59.47,6035.0,57.6697,57.7085,57.6504,57.66,6035.0
2024-09-06 14:25:00,59.48,59.51,59.45,59.46,7079.0,57.6697,57.6988,57.6407,57.6504,7079.0
2024-09-06 14:30:00,59.46,59.51,59.42,59.44,11642.0,57.6504,57.6988,57.6116,57.631,11642.0
2024-09-06 14:35:00,59.45,59.45,59.35,59.36,11077.0,57.6407,57.6407,57.5437,57.5534,11077.0
2024-09-06 14:40:00,59.36,59.36,59.31,59.34,9380.0,57.5534,57.5534,57.5049,57.534,9380.0
2024-09-06 14:45:00,59.35,59.35,59.29,59.3,14716.0,57.5437,57.5437,57.4855,57.4952,14716.0
2024-09-06 14:50:00,59.31,59.31,59.25,59.29,16275.0,57.5049,57.5049,57.4467,57.4855,16275.0
2024-09-06 14:55:00,59.3,59.37,59.29,59.35,23598.0,57.4952,57.5631,57.4855,57.5437,23598.0
2024-09-06 15:00:00,59.34,59.39,59.2,59.22,59683.0,57.534,57.5825,57.3983,57.4177,59683.0
2024-09-06 15:05:00,59.2,59.29,59.18,59.25,17045.0,57.3983,57.4855,57.3789,57.4467,17045.0
2024-09-06 15:10:00,59.26,59.27,59.21,59.25,14831.0,57.4564,57.4661,57.408,57.4467,14831.0
2024-09-06 15:15:00,59.26,59.29,59.24,59.27,18429.0,57.4564,57.4855,57.437,57.4661,18429.0
2024-09-06 15:20:00,59.27,59.41,59.25,59.4,18113.0,57.4661,57.6019,57.4467,57.5922,18113.0
2024-09-06 15:25:00,59.4,59.5,59.4,59.48,16200.0,57.5922,57.6891,57.5922,57.6697,16200.0
2024-09-06 15:30:00,59.48,59.49,59.33,59.33,20200.0,57.6697,57.6794,57.5243,57.5243,20200.0
2024-09-06 15:35:00,59.33,59.34,59.3,59.33,14186.0,57.5243,57.534,57.4952,57.5243,14186.0
2024-09-06 15:40:00,59.34,59.43,59.32,59.41,19998.0,57.534,57.6213,57.5146,57.6019,19998.0
2024-09-06 15:45:00,59.41,59.54,59.41,59.53,25204.0,57.6019,57.7279,57.6019,57.7182,25204.0
2024-09-06 15:50:00,59.53,59.55,59.41,59.55,39737.0,57.7182,57.7376,57.6019,57.7376,39737.0
2024-09-06 15:55:00,59.54,59.55,59.44,59.49,168459.0,57.7279,57.7376,57.631,57.6794,168459.0
2024-09-09 09:30:00,59.72,59.72,59.27,59.46,39062.0,57.9024,57.9024,57.4661,57.6504,39062.0
2024-09-09 09:35:00,59.43,59.46,59.19,59.3,14407.0,57.6213,57.6504,57.3886,57.4952,14407.0
2024-09-09 09:40:00,59.23,59.45,59.23,59.35,18583.0,57.4274,57.6407,57.4274,57.5437,18583.0
2024-09-09 09:45:00,59.35,59.49,59.26,59.49,16963.0,57.5437,57.6794,57.4564,57.6794,16963.0
2024-09-09 09:50:00,59.48,59.66,59.45,59.66,9863.0,57.6697,57.8443,57.6407,57.8443,9863.0
2024-09-09 09:55:00,59.7,59.74,59.66,59.66,8582.0,57.883,57.9218,57.8443,57.8443,8582.0
2024-09-09 10:00:00,59.7,59.8,59.66,59.8,14982.0,57.883,57.98,57.8443,57.98,14982.0
2024-09-09 10:05:00,59.81,59.99,59.81,59.98,8871.0,57.9897,58.1642,57.9897,58.1545,8871.0
2024-09-09 10:10:00,59.98,60.02,59.87,59.91,25668.0,58.1545,58.1933,58.0479,58.0867,25668.0
2024-09-09 10:15:00,59.91,60.04,59.89,59.96,15097.0,58.0867,58.2127,58.0673,58.1351,15097.0
2024-09-09 10:20:00,59.96,60.07,59.9,59.94,14861.0,58.1351,58.2418,58.077,58.1157,14861.0
2024-09-09 10:25:00,59.93,59.99,59.87,59.88,12615.0,58.106,58.1642,58.0479,58.0576,12615.0
2024-09-09 10:30:00,59.89,59.91,59.86,59.87,8502.0,58.0673,58.0867,58.0382,58.0479,8502.0
2024-09-09 10:35:00,59.88,59.91,59.85,59.88,6682.0,58.0576,58.0867,58.0285,58.0576,6682.0
2024-09-09 10:40:00,59.88,59.88,59.69,59.79,18776.0,58.0576,58.0576,57.8734,57.9703,18776.0
2024-09-09 10:45:00,59.77,59.83,59.75,59.76,8041.0,57.9509,58.0091,57.9315,57.9412,8041.0
2024-09-09 10:50:00,59.76,59.76,59.69,59.73,9419.0,57.9412,57.9412,57.8734,57.9121,9419.0
2024-09-09 10:55:00,59.74,59.78,59.66,59.7,9638.0,57.9218,57.9606,57.8443,57.883,9638.0
2024-09-09 11:00:00,59.7,59.7,59.61,59.62,12946.0,57.883,57.883,57.7958,57.8055,12946.0
2024-09-09 11:05:00,59.6,59.65,59.58,59.63,7818.0,57.7861,57.8346,57.7667,57.8152,7818.0
2024-09-09 11:10:00,59.62,59.65,59.58,59.65,10184.0,57.8055,57.8346,57.7667,57.8346,10184.0
2024-09-09 11:15:00,59.65,59.68,59.56,59.6,15082.0,57.8346,57.8637,57.7473,57.7861,15082.0
2024-09-09 11:20:00,59.6,59.65,59.59,59.62,11227.0,57.7861,57.8346,57.7764,57.8055,11227.0
2024-09-09 11:25:00,59.63,59.63,59.57,59.61,11901.0,57.8152,57.8152,57.757,57.7958,11901.0
2024-09-09 11:30:00,59.63,59.76,59.62,59.72,7585.0,57.8152,57.9412,57.8055,57.9024,7585.0
2024-09-09 11:35:00,59.7,59.76,59.67,59.73,5766.0,57.883,57.9412,57.854,57.9121,5766.0
2024-09-09 11:40:00,59.73,59.82,59.72,59.81,5039.0,57.9121,57.9994,57.9024,57.9897,5039.0
2024-09-09 11:45:00,59.8,59.86,59.8,59.86,3020.0,57.98,58.0382,57.98,58.0382,3020.0
2024-09-09 11:50:00,59.85,59.86,59.79,59.8,7123.0,58.0285,58.0382,57.9703,57.98,7123.0
2024-09-09 11:55:00,59.8,59.81,59.71,59.71,5774.0,57.98,57.9897,57.8927,57.8927,5774.0
2024-09-09 12:00:00,59.72,59.78,59.69,59.78,7194.0,57.9024,57.9606,57.8734,57.9606,7194.0
2024-09-09 12:05:00,59.79,59.84,59.78,59.81,6129.0,57.9703,58.0188,57.9606,57.9897,6129.0
2024-09-09 12:10:00,59.81,59.87,59.79,59.87,6099.0,57.9897,58.0479,57.9703,58.0479,6099.0
2024-09-09 12:15:00,59.86,59.86,59.83,59.85,5448.0,58.0382,58.0382,58.0091,58.0285,5448.0
2024-09-09 12:20:00,59.84,59.88,59.8,59.81,8171.0,58.0188,58.0576,57.98,57.9897,8171.0
2024-09-09 12:25:00,59.81,59.85,59.78,59.83,6415.0,57.9897,58.0285,57.9606,58.0091,6415.0
2024-09-09 12:30:00,59.84,59.86,59.82,59.83,6156.0,58.0188,58.0382,57.9994,58.0091,6156.0
2024-09-09 12:35:00,59.84,59.88,59.8,59.84,10805.0,58.0188,58.0576,57.98,58.0188,10805.0
2024-09-09 12:40:00,59.85,59.87,59.79,59.8,7348.0,58.0285,58.0479,57.9703,57.98,7348.0
2024-09-09 12:45:00,59.79,59.94,59.78,59.87,8318.0,57.9703,58.1157,57.9606,58.0479,8318.0
2024-09-09 12:50:00,59.89,59.93,59.87,59.87,5668.0,58.0673,58.106,58.0479,58.0479,5668.0
2024-09-09 12:55:00,59.87,60.03,59.87,60.0,6889.0,58.0479,58.203,58.0479,58.1739,6889.0
2024-09-09 13:00:00,59.99,60.02,59.93,59.93,9655.0,58.1642,58.1933,58.106,58.106,9655.0
2024-09-09 13:05:00,59.92,59.92,59.83,59.84,6939.0,58.0964,58.0964,58.0091,58.0188,6939.0
2024-09-09 13:10:00,59.83,59.86,59.81,59.86,5724.0,58.0091,58.0382,57.9897,58.0382,5724.0
2024-09-09 13:15:00,59.86,59.94,59.83,59.87,10552.0,58.0382,58.1157,58.0091,58.0479,10552.0
2024-09-09 13:20:00,59.86,59.91,59.85,59.86,8498.0,58.0382,58.0867,58.0285,58.0382,8498.0
2024-09-09 13:25:00,59.87,59.87,59.83,59.87,4905.0,58.0479,58.0479,58.0091,58.0479,4905.0
2024-09-09 13:30:00,59.86,59.88,59.82,59.84,11411.0,58.0382,58.0576,57.9994,58.0188,11411.0
2024-09-09 13:35:00,59.85,59.95,59.85,59.92,11631.0,58.0285,58.1254,58.0285,58.0964,11631.0
2024-09-09 13:40:00,59.93,59.95,59.88,59.89,6160.0,58.106,58.1254,58.0576,58.0673,6160.0
2024-09-09 13:45:00,59.89,59.97,59.88,59.94,9024.0,58.0673,58.1448,58.0576,58.1157,9024.0
2024-09-09 13:50:00,59.94,59.95,59.89,59.92,8742.0,58.1157,58.1254,58.0673,58.0964,8742.0
2024-09-09 13:55:00,59.93,60.0,59.92,59.95,12307.0,58.106,58.1739,58.0964,58.1254,12307.0
2024-09-09 14:00:00,59.95,59.97,59.93,59.96,5868.0,58.1254,58.1448,58.106,58.1351,5868.0
2024-09-09 14:05:00,59.96,59.97,59.87,59.87,7393.0,58.1351,58.1448,58.0479,58.0479,7393.0
2024-09-09 14:10:00,59.87,59.89,59.86,59.88,7750.0,58.0479,58.0673,58.0382,58.0576,7750.0
2024-09-09 14:15:00,59.88,59.88,59.82,59.83,4932.0,58.0576,58.0576,57.9994,58.0091,4932.0
2024-09-09 14:20:00,59.83,59.86,59.77,59.79,9500.0,58.0091,58.0382,57.9509,57.9703,9500.0
2024-09-09 14:25:00,59.8,59.86,59.79,59.83,5752.0,57.98,58.0382,57.9703,58.0091,5752.0
2024-09-09 14:30:00,59.82,59.84,59.8,59.81,5226.0,57.9994,58.0188,57.98,57.9897,5226.0
2024-09-09 14:35:00,59.8,59.82,59.72,59.76,9649.0,57.98,57.9994,57.9024,57.9412,9649.0
2024-09-09 14:40:00,59.76,59.85,59.75,59.84,8588.0,57.9412,58.0285,57.9315,58.0188,8588.0
2024-09-09 14:45:00,59.86,59.9,59.8,59.9,6592.0,58.0382,58.077,57.98,58.077,6592.0
2024-09-09 14:50:00,59.9,59.91,59.86,59.87,9473.0,58.077,58.0867,58.0382,58.0479,9473.0
2024-09-09 14:55:00,59.86,59.88,59.84,59.86,8967.0,58.0382,58.0576,58.0188,58.0382,8967.0
2024-09-09 15:00:00,59.85,59.88,59.83,59.87,9955.0,58.0285,58.0576,58.0091,58.0479,9955.0
2024-09-09 15:05:00,59.86,59.88,59.84,59.85,8028.0,58.0382,58.0576,58.0188,58.0285,8028.0
2024-09-09 15:10:00,59.84,59.88,59.81,59.84,11250.0,58.0188,58.0576,57.9897,58.0188,11250.0
2024-09-09 15:15:00,59.85,59.88,59.79,59.8,11599.0,58.0285,58.0576,57.9703,57.98,11599.0
2024-09-09 15:20:00,59.79,59.8,59.73,59.76,16256.0,57.9703,57.98,57.9121,57.9412,16256.0
2024-09-09 15:25:00,59.75,59.82,59.72,59.73,14085.0,57.9315,57.9994,57.9024,57.9121,14085.0
2024-09-09 15:30:00,59.73,59.74,59.63,59.63,12936.0,57.9121,57.9218,57.8152,57.8152,12936.0
2024-09-09 15:35:00,59.63,59.69,59.6,59.65,14420.0,57.8152,57.8734,57.7861,57.8346,14420.0
2024-09-09 15:40:00,59.64,59.72,59.63,59.7,15217.0,57.8249,57.9024,57.8152,57.883,15217.0
2024-09-09 15:45:00,59.71,59.71,59.65,59.65,14091.0,57.8927,57.8927,57.8346,57.8346,14091.0
2024-09-09 15:50:00,59.64,59.64,59.56,59.61,33121.0,57.8249,57.8249,57.7473,57.7958,33121.0
2024-09-09 15:55:00,59.6,59.69,59.46,59.5,175574.0,57.7861,57.8734,57.6504,57.6891,175574.0
2024-09-10 09:30:00,59.61,59.61,59.01,59.11,50295.0,57.7958,57.7958,57.214,57.311,50295.0
2024-09-10 09:35:00,59.04,59.18,59.03,59.13,4881.0,57.2431,57.3789,57.2334,57.3304,4881.0
2024-09-10 09:40:00,59.09,59.16,59.03,59.09,7991.0,57.2916,57.3595,57.2334,57.2916,7991.0
2024-09-10 09:45:00,59.08,59.17,58.93,59.0,26570.0,57.2819,57.3692,57.1365,57.2044,26570.0
2024-09-10 09:50:00,58.99,59.07,58.95,58.95,7410.0,57.1947,57.2722,57.1559,57.1559,7410.0
2024-09-10 09:55:00,58.94,59.0,58.84,58.99,15973.0,57.1462,57.2044,57.0492,57.1947,15973.0
2024-09-10 10:00:00,58.98,58.99,58.78,58.94,14121.0,57.185,57.1947,56.991,57.1462,14121.0
2024-09-10 10:05:00,58.93,58.93,58.63,58.66,18044.0,57.1365,57.1365,56.8456,56.8747,18044.0
2024-09-10 10:10:00,58.64,58.65,58.25,58.25,14655.0,56.8553,56.865,56.4772,56.4772,14655.0
2024-09-10 10:15:00,58.25,58.39,58.24,58.39,24713.0,56.4772,56.6129,56.4675,56.6129,24713.0
2024-09-10 10:20:00,58.39,58.4,58.28,58.35,7028.0,56.6129,56.6226,56.5063,56.5741,7028.0
2024-09-10 10:25:00,58.32,58.35,58.26,58.35,8790.0,56.545,56.5741,56.4869,56.5741,8790.0
2024-09-10 10:30:00,58.34,58.41,58.28,58.38,10592.0,56.5644,56.6323,56.5063,56.6032,10592.0
2024-09-10 10:35:00,58.38,58.67,58.34,58.66,24886.0,56.6032,56.8844,56.5644,56.8747,24886.0
2024-09-10 10:40:00,58.68,58.75,58.62,58.72,14531.0,56.8941,56.962,56.8359,56.9329,14531.0
2024-09-10 10:45:00,58.73,58.92,58.73,58.91,11696.0,56.9426,57.1268,56.9426,57.1171,11696.0
2024-09-10 10:50:00,58.92,58.96,58.85,58.91,10171.0,57.1268,57.1656,57.0589,57.1171,10171.0
2024-09-10 10:55:00,58.91,58.93,58.82,58.85,20943.0,57.1171,57.1365,57.0298,57.0589,20943.0
2024-09-10 11:00:00,58.85,58.97,58.81,58.95,11876.0,57.0589,57.1753,57.0201,57.1559,11876.0
2024-09-10 11:05:00,58.93,58.96,58.83,58.88,17181.0,57.1365,57.1656,57.0395,57.088,17181.0
2024-09-10 11:10:00,58.88,59.0,58.86,59.0,10283.0,57.088,57.2044,57.0686,57.2044,10283.0
2024-09-10 11:15:00,59.02,59.17,59.02,59.17,14295.0,57.2237,57.3692,57.2237,57.3692,14295.0
2024-09-10 11:20:00,59.19,59.2,59.1,59.16,10543.0,57.3886,57.3983,57.3013,57.3595,10543.0
2024-09-10 11:25:00,59.18,59.23,59.14,59.18,36015.0,57.3789,57.4274,57.3401,57.3789,36015.0
2024-09-10 11:30:00,59.17,59.29,59.15,59.24,35119.0,57.3692,57.4855,57.3498,57.437,35119.0
2024-09-10 11:35:00,59.28,59.34,59.06,59.1,7822.0,57.4758,57.534,57.2625,57.3013,7822.0
2024-09-10 11:40:00,59.1,59.24,59.1,59.24,26513.0,57.3013,57.437,57.3013,57.437,26513.0
2024-09-10 11:45:00,59.21,59.22,59.11,59.12,21387.0,57.408,57.4177,57.311,57.3207,21387.0
2024-09-10 11:50:00,59.1,59.14,59.03,59.14,39469.0,57.3013,57.3401,57.2334,57.3401,39469.0
2024-09-10 11:55:00,59.15,59.18,59.09,59.1,28463.0,57.3498,57.3789,57.2916,57.3013,28463.0
2024-09-10 12:00:00,59.09,59.13,59.01,59.03,23412.0,57.2916,57.3304,57.214,57.2334,23412.0
2024-09-10 12:05:00,59.02,59.02,58.86,58.95,52573.0,57.2237,57.2237,57.0686,57.1559,52573.0
2024-09-10 12:10:00,58.96,59.02,58.95,58.96,8054.0,57.1656,57.2237,57.1559,57.1656,8054.0
2024-09-10 12:15:00,58.97,59.06,58.95,59.05,23929.0,57.1753,57.2625,57.1559,57.2528,23929.0
2024-09-10 12:20:00,59.05,59.1,58.98,59.0,34601.0,57.2528,57.3013,57.185,57.2044,34601.0
2024-09-10 12:25:00,59.0,59.05,59.0,59.02,20457.0,57.2044,57.2528,57.2044,57.2237,20457.0
2024-09-10 12:30:00,59.02,59.14,59.01,59.13,18909.0,57.2237,57.3401,57.214,57.3304,18909.0
2024-09-10 12:35:00,59.13,59.16,59.09,59.1,9045.0,57.3304,57.3595,57.2916,57.3013,9045.0
2024-09-10 12:40:00,59.1,59.26,59.09,59.26,24671.0,57.3013,57.4564,57.2916,57.4564,24671.0
2024-09-10 12:45:00,59.26,59.27,59.2,59.2,12545.0,57.4564,57.4661,57.3983,57.3983,12545.0
2024-09-10 12:50:00,59.2,59.32,59.18,59.25,14159.0,57.3983,57.5146,57.3789,57.4467,14159.0
2024-09-10 12:55:00,59.25,59.27,59.2,59.22,26103.0,57.4467,57.4661,57.3983,57.4177,26103.0
2024-09-10 13:00:00,59.22,59.22,59.18,59.21,15866.0,57.4177,57.4177,57.3789,57.408,15866.0
2024-09-10 13:05:00,59.21,59.28,59.19,59.26,26053.0,57.408,57.4758,57.3886,57.4564,26053.0
2024-09-10 13:10:00,59.27,59.28,59.15,59.21,7155.0,57.4661,57.4758,57.3498,57.408,7155.0
2024-09-10 13:15:00,59.22,59.3,59.22,59.27,12021.0,57.4177,57.4952,57.4177,57.4661,12021.0
2024-09-10 13:20:00,59.27,59.27,59.17,59.24,17149.0,57.4661,57.4661,57.3692,57.437,17149.0
2024-09-10 13:25:00,59.24,59.24,59.18,59.2,27476.0,57.437,57.437,57.3789,57.3983,27476.0
2024-09-10 13:30:00,59.19,59.25,59.18,59.21,10733.0,57.3886,57.4467,57.3789,57.408,10733.0
2024-09-10 13:35:00,59.21,59.37,59.2,59.36,28543.0,57.408,57.5631,57.3983,57.5534,28543.0
2024-09-10 13:40:00,59.37,59.41,59.32,59.34,26075.0,57.5631,57.6019,57.5146,57.534,26075.0
2024-09-10 13:45:00,59.35,59.35,59.25,59.26,12453.0,57.5437,57.5437,57.4467,57.4564,12453.0
2024-09-10 13:50:00,59.26,59.26,59.02,59.03,25669.0,57.4564,57.4564,57.2237,57.2334,25669.0
2024-09-10 13:55:00,59.02,59.03,58.91,58.92,7102.0,57.2237,57.2334,57.1171,57.1268,7102.0
2024-09-10 14:00:00,58.92,58.94,58.78,58.78,17140.0,57.1268,57.1462,56.991,56.991,17140.0
2024-09-10 14:05:00,58.77,58.77,58.59,58.6,10346.0,56.9814,56.9814,56.8068,56.8165,10346.0
2024-09-10 14:10:00,58.6,58.66,58.5,58.5,10666.0,56.8165,56.8747,56.7196,56.7196,10666.0
2024-09-10 14:15:00,58.5,58.6,58.5,58.59,8479.0,56.7196,56.8165,56.7196,56.8068,8479.0
2024-09-10 14:20:00,58.58,58.58,58.46,58.5,8765.0,56.7971,56.7971,56.6808,56.7196,8765.0
2024-09-10 14:25:00,58.52,58.53,58.46,58.52,9438.0,56.739,56.7487,56.6808,56.739,9438.0
2024-09-10 14:30:00,58.54,58.56,58.5,58.56,4800.0,56.7584,56.7777,56.7196,56.7777,4800.0
2024-09-10 14:35:00,58.56,58.59,58.52,58.54,8388.0,56.7777,56.8068,56.739,56.7584,8388.0
2024-09-10 14:40:00,58.52,58.53,58.42,58.53,10499.0,56.739,56.7487,56.642,56.7487,10499.0
2024-09-10 14:45:00,58.51,58.67,58.51,58.67,12126.0,56.7293,56.8844,56.7293,56.8844,12126.0
2024-09-10 14:50:00,58.69,58.81,58.68,58.81,7951.0,56.9038,57.0201,56.8941,57.0201,7951.0
2024-09-10 14:55:00,58.83,58.85,58.75,58.79,10566.0,57.0395,57.0589,56.962,57.0007,10566.0
2024-09-10 15:00:00,58.82,58.89,58.81,58.84,38850.0,57.0298,57.0977,57.0201,57.0492,38850.0
2024-09-10 15:05:00,58.84,58.87,58.77,58.78,49387.0,57.0492,57.0783,56.9814,56.991,49387.0
2024-09-10 15:10:00,58.78,58.81,58.76,58.79,38698.0,56.991,57.0201,56.9717,57.0007,38698.0
2024-09-10 15:15:00,58.79,58.88,58.79,58.84,21274.0,57.0007,57.088,57.0007,57.0492,21274.0
2024-09-10 15:20:00,58.84,58.88,58.79,58.88,20827.0,57.0492,57.088,57.0007,57.088,20827.0
2024-09-10 15:25:00,58.87,58.9,58.81,58.84,20412.0,57.0783,57.1074,57.0201,57.0492,20412.0
2024-09-10 15:30:00,58.85,58.89,58.84,58.87,15994.0,57.0589,57.0977,57.0492,57.0783,15994.0
2024-09-10 15:35:00,58.86,58.94,58.83,58.93,19492.0,57.0686,57.1462,57.0395,57.1365,19492.0
2024-09-10 15:40:00,58.93,59.0,58.92,58.98,24863.0,57.1365,57.2044,57.1268,57.185,24863.0
2024-09-10 15:45:00,58.98,59.03,58.89,58.92,25244.0,57.185,57.2334,57.0977,57.1268,25244.0
2024-09-10 15:50:00,58.92,59.14,58.78,59.1,129144.0,57.1268,57.3401,56.991,57.3013,129144.0
2024-09-10 15:55:00,59.09,59.11,59.01,59.05,179685.0,57.2916,57.311,57.214,57.2528,179685.0
2024-09-11 09:30:00,59.22,59.22,58.45,58.55,73894.0,57.4177,57.4177,56.6711,56.768,73894.0
2024-09-11 09:35:00,58.57,58.57,58.34,58.43,35962.0,56.7874,56.7874,56.5644,56.6517,35962.0
2024-09-11 09:40:00,58.43,58.47,58.11,58.18,27612.0,56.6517,56.6905,56.3414,56.4093,27612.0
2024-09-11 09:45:00,58.15,58.44,58.12,58.26,25267.0,56.3802,56.6614,56.3511,56.4869,25267.0
2024-09-11 09:50:00,58.13,58.4,58.13,58.39,9981.0,56.3608,56.6226,56.3608,56.6129,9981.0
2024-09-11 09:55:00,58.37,58.43,58.3,58.39,20451.0,56.5935,56.6517,56.5257,56.6129,20451.0
2024-09-11 10:00:00,58.4,58.48,58.36,58.41,49358.0,56.6226,56.7002,56.5838,56.6323,49358.0
2024-09-11 10:05:00,58.44,58.65,58.44,58.63,22478.0,56.6614,56.865,56.6614,56.8456,22478.0
2024-09-11 10:10:00,58.64,58.67,58.61,58.66,23233.0,56.8553,56.8844,56.8262,56.8747,23233.0
2024-09-11 10:15:00,58.65,58.65,58.56,58.56,7664.0,56.865,56.865,56.7777,56.7777,7664.0
2024-09-11 10:20:00,58.57,58.69,58.54,58.59,11500.0,56.7874,56.9038,56.7584,56.8068,11500.0
2024-09-11 10:25:00,58.59,58.59,58.45,58.46,42337.0,56.8068,56.8068,56.6711,56.6808,42337.0
2024-09-11 10:30:00,58.46,58.51,58.35,58.45,11320.0,56.6808,56.7293,56.5741,56.6711,11320.0
2024-09-11 10:35:00,58.47,58.5,58.44,58.5,2927.0,56.6905,56.7196,56.6614,56.7196,2927.0
2024-09-11 10:40:00,58.47,58.48,58.41,58.47,4362.0,56.6905,56.7002,56.6323,56.6905,4362.0
2024-09-11 10:45:00,58.48,58.49,58.35,58.36,6539.0,56.7002,56.7099,56.5741,56.5838,6539.0
2024-09-11 10:50:00,58.38,58.45,58.38,58.44,7429.0,56.6032,56.6711,56.6032,56.6614,7429.0
2024-09-11 10:55:00,58.42,58.44,58.38,58.44,11957.0,56.642,56.6614,56.6032,56.6614,11957.0
2024-09-11 11:00:00,58.44,58.53,58.43,58.5,57876.0,56.6614,56.7487,56.6517,56.7196,57876.0
2024-09-11 11:05:00,58.48,58.51,58.41,58.42,7677.0,56.7002,56.7293,56.6323,56.642,7677.0
2024-09-11 11:10:00,58.42,58.47,58.39,58.44,8689.0,56.642,56.6905,56.6129,56.6614,8689.0
2024-09-11 11:15:00,58.44,58.46,58.39,58.42,8076.0,56.6614,56.6808,56.6129,56.642,8076.0
2024-09-11 11:20:00,58.42,58.44,58.35,58.42,10189.0,56.642,56.6614,56.5741,56.642,10189.0
2024-09-11 11:25:00,58.41,58.52,58.4,58.5,8046.0,56.6323,56.739,56.6226,56.7196,8046.0
2024-09-11 11:30:00,58.51,58.56,58.49,58.56,5284.0,56.7293,56.7777,56.7099,56.7777,5284.0
2024-09-11 11:35:00,58.55,58.63,58.55,58.63,8952.0,56.768,56.8456,56.768,56.8456,8952.0
2024-09-11 11:40:00,58.64,58.66,58.62,58.66,7011.0,56.8553,56.8747,56.8359,56.8747,7011.0
2024-09-11 11:45:00,58.66,58.71,58.62,58.71,18838.0,56.8747,56.9232,56.8359,56.9232,18838.0
2024-09-11 11:50:00,58.72,58.76,58.7,58.7,11004.0,56.9329,56.9717,56.9135,56.9135,11004.0
2024-09-11 11:55:00,58.7,58.74,58.65,58.73,10539.0,56.9135,56.9523,56.865,56.9426,10539.0
2024-09-11 12:00:00,58.73,58.76,58.66,58.76,8226.0,56.9426,56.9717,56.8747,56.9717,8226.0
2024-09-11 12:05:00,58.77,58.79,58.74,58.74,6812.0,56.9814,57.0007,56.9523,56.9523,6812.0
2024-09-11 12:10:00,58.74,58.77,58.73,58.76,11885.0,56.9523,56.9814,56.9426,56.9717,11885.0
2024-09-11 12:15:00,58.76,58.76,58.66,58.69,8608.0,56.9717,56.9717,56.8747,56.9038,8608.0
2024-09-11 12:20:00,58.7,58.73,58.66,58.69,25468.0,56.9135,56.9426,56.8747,56.9038,25468.0
2024-09-11 12:25:00,58.69,58.76,58.67,58.68,16788.0,56.9038,56.9717,56.8844,56.8941,16788.0
2024-09-11 12:30:00,58.68,58.7,58.65,58.7,14872.0,56.8941,56.9135,56.865,56.9135,14872.0
2024-09-11 12:35:00,58.7,58.73,58.59,58.63,10579.0,56.9135,56.9426,56.8068,56.8456,10579.0
2024-09-11 12:40:00,58.63,58.64,58.58,58.6,7394.0,56.8456,56.8553,56.7971,56.8165,7394.0
2024-09-11 12:45:00,58.59,58.65,58.57,58.61,5570.0,56.8068,56.865,56.7874,56.8262,5570.0
2024-09-11 12:50:00,58.62,58.68,58.61,58.64,6452.0,56.8359,56.8941,56.8262,56.8553,6452.0
2024-09-11 12:55:00,58.63,58.63,58.6,58.62,4601.0,56.8456,56.8456,56.8165,56.8359,4601.0
2024-09-11 13:00:00,58.64,58.67,58.63,58.65,7003.0,56.8553,56.8844,56.8456,56.865,7003.0
2024-09-11 13:05:00,58.62,58.74,58.61,58.73,13056.0,56.8359,56.9523,56.8262,56.9426,13056.0
2024-09-11 13:10:00,58.74,58.79,58.74,58.74,6073.0,56.9523,57.0007,56.9523,56.9523,6073.0
2024-09-11 13:15:00,58.75,58.78,58.72,58.72,8283.0,56.962,56.991,56.9329,56.9329,8283.0
2024-09-11 13:20:00,58.7,58.71,58.63,58.64,6344.0,56.9135,56.9232,56.8456,56.8553,6344.0
2024-09-11 13:25:00,58.65,58.71,58.6,58.6,39263.0,56.865,56.9232,56.8165,56.8165,39263.0
2024-09-11 13:30:00,58.62,58.75,58.6,58.75,8019.0,56.8359,56.962,56.8165,56.962,8019.0
2024-09-11 13:35:00,58.76,58.78,58.71,58.74,5785.0,56.9717,56.991,56.9232,56.9523,5785.0
2024-09-11 13:40:00,58.73,58.78,58.72,58.73,16298.0,56.9426,56.991,56.9329,56.9426,16298.0
2024-09-11 13:45:00,58.73,58.78,58.72,58.74,21707.0,56.9426,56.991,56.9329,56.9523,21707.0
2024-09-11 13:50:00,58.74,58.75,58.7,58.7,9260.0,56.9523,56.962,56.9135,56.9135,9260.0
2024-09-11 13:55:00,58.7,58.71,58.6,58.65,20719.0,56.9135,56.9232,56.8165,56.865,20719.0
2024-09-11 14:00:00,58.65,58.65,58.59,58.64,14518.0,56.865,56.865,56.8068,56.8553,14518.0
2024-09-11 14:05:00,58.62,58.65,58.59,58.64,9626.0,56.8359,56.865,56.8068,56.8553,9626.0
2024-09-11 14:10:00,58.64,58.68,58.6,58.66,11467.0,56.8553,56.8941,56.8165,56.8747,11467.0
2024-09-11 14:15:00,58.67,58.7,58.52,58.55,23999.0,56.8844,56.9135,56.739,56.768,23999.0
2024-09-11 14:20:00,58.54,58.54,58.48,58.52,40291.0,56.7584,56.7584,56.7002,56.739,40291.0
2024-09-11 14:25:00,58.52,58.55,58.43,58.43,9560.0,56.739,56.768,56.6517,56.6517,9560.0
2024-09-11 14:30:00,58.42,58.53,58.41,58.51,9655.0,56.642,56.7487,56.6323,56.7293,9655.0
2024-09-11 14:35:00,58.49,58.61,58.47,58.61,7405.0,56.7099,56.8262,56.6905,56.8262,7405.0
2024-09-11 14:40:00,58.61,58.74,58.61,58.73,9810.0,56.8262,56.9523,56.8262,56.9426,9810.0
2024-09-11 14:45:00,58.72,58.72,58.63,58.7,8958.0,56.9329,56.9329,56.8456,56.9135,8958.0
2024-09-11 14:50:00,58.7,58.71,58.64,58.65,12369.0,56.9135,56.9232,56.8553,56.865,12369.0
2024-09-11 14:55:00,58.66,58.72,58.62,58.64,10277.0,56.8747,56.9329,56.8359,56.8553,10277.0
2024-09-11 15:00:00,58.64,58.71,58.62,58.67,10784.0,56.8553,56.9232,56.8359,56.8844,10784.0
2024-09-11 15:05:00,58.68,58.73,58.68,58.72,10631.0,56.8941,56.9426,56.8941,56.9329,10631.0
2024-09-11 15:10:00,58.71,58.77,58.71,58.74,15227.0,56.9232,56.9814,56.9232,56.9523,15227.0
2024-09-11 15:15:00,58.73,58.79,58.73,58.76,9549.0,56.9426,57.0007,56.9426,56.9717,9549.0
2024-09-11 15:20:00,58.75,58.79,58.75,58.77,6399.0,56.962,57.0007,56.962,56.9814,6399.0
2024-09-11 15:25:00,58.76,58.82,58.76,58.79,13161.0,56.9717,57.0298,56.9717,57.0007,13161.0
2024-09-11 15:30:00,58.79,58.85,58.78,58.84,17032.0,57.0007,57.0589,56.991,57.0492,17032.0
2024-09-11 15:35:00,58.82,58.91,58.8,58.84,12417.0,57.0298,57.1171,57.0104,57.0492,12417.0
2024-09-11 15:40:00,58.84,58.88,58.82,58.85,33050.0,57.0492,57.088,57.0298,57.0589,33050.0
2024-09-11 15:45:00,58.86,58.88,58.83,58.86,23066.0,57.0686,57.088,57.0395,57.0686,23066.0
2024-09-11 15:50:00,58.86,59.06,58.79,58.98,95646.0,57.0686,57.2625,57.0007,57.185,95646.0
2024-09-11 15:55:00,58.96,59.1,58.94,58.98,187906.0,57.1656,57.3013,57.1462,57.185,187906.0
2024-09-12 09:30:00,59.0,59.22,58.73,58.79,46429.0,57.2044,57.4177,56.9426,57.0007,46429.0
2024-09-12 09:35:00,58.82,58.89,58.71,58.87,6521.0,57.0298,57.0977,56.9232,57.0783,6521.0
2024-09-12 09:40:00,58.86,58.86,58.7,58.82,3143.0,57.0686,57.0686,56.9135,57.0298,3143.0
2024-09-12 09:45:00,58.68,58.72,58.59,58.62,11824.0,56.8941,56.9329,56.8068,56.8359,11824.0
2024-09-12 09:50:00,58.61,58.65,58.51,58.51,3762.0,56.8262,56.865,56.7293,56.7293,3762.0
2024-09-12 09:55:00,58.52,58.71,58.52,58.64,10263.0,56.739,56.9232,56.739,56.8553,10263.0
2024-09-12 10:00:00,58.63,58.77,58.55,58.77,18494.0,56.8456,56.9814,56.768,56.9814,18494.0
2024-09-12 10:05:00,58.75,58.97,58.75,58.97,9231.0,56.962,57.1753,56.962,57.1753,9231.0
2024-09-12 10:10:00,58.95,59.04,58.95,58.96,7162.0,57.1559,57.2431,57.1559,57.1656,7162.0
2024-09-12 10:15:00,58.97,59.03,58.97,59.01,5598.0,57.1753,57.2334,57.1753,57.214,5598.0
2024-09-12 10:20:00,59.02,59.03,58.9,58.95,9162.0,57.2237,57.2334,57.1074,57.1559,9162.0
2024-09-12 10:25:00,58.96,59.0,58.93,58.98,8780.0,57.1656,57.2044,57.1365,57.185,8780.0
2024-09-12 10:30:00,58.99,59.14,58.96,59.12,23433.0,57.1947,57.3401,57.1656,57.3207,23433.0
2024-09-12 10:35:00,59.11,59.21,59.1,59.17,11242.0,57.311,57.408,57.3013,57.3692,11242.0
2024-09-12 10:40:00,59.16,59.26,59.1,59.26,21551.0,57.3595,57.4564,57.3013,57.4564,21551.0
2024-09-12 10:45:00,59.24,59.38,59.2,59.31,34721.0,57.437,57.5728,57.3983,57.5049,34721.0
2024-09-12 10:50:00,59.29,59.29,59.12,59.13,11380.0,57.4855,57.4855,57.3207,57.3304,11380.0
2024-09-12 10:55:00,59.14,59.26,59.14,59.21,8819.0,57.3401,57.4564,57.3401,57.408,8819.0
2024-09-12 11:00:00,59.2,59.23,59.18,59.22,10279.0,57.3983,57.4274,57.3789,57.4177,10279.0
2024-09-12 11:05:00,59.22,59.27,59.2,59.27,3857.0,57.4177,57.4661,57.3983,57.4661,3857.0
2024-09-12 11:10:00,59.27,59.36,59.26,59.36,7846.0,57.4661,57.5534,57.4564,57.5534,7846.0
2024-09-12 11:15:00,59.36,59.37,59.29,59.31,3370.0,57.5534,57.5631,57.4855,57.5049,3370.0
2024-09-12 11:20:00,59.31,59.34,59.29,59.31,7195.0,57.5049,57.534,57.4855,57.5049,7195.0
2024-09-12 11:25:00,59.31,59.4,59.31,59.34,9143.0,57.5049,57.5922,57.5049,57.534,9143.0
2024-09-12 11:30:00,59.37,59.4,59.34,59.37,5381.0,57.5631,57.5922,57.534,57.5631,5381.0
2024-09-12 11:35:00,59.38,59.39,59.33,59.35,8303.0,57.5728,57.5825,57.5243,57.5437,8303.0
2024-09-12 11:40:00,59.36,59.4,59.3,59.32,5636.0,57.5534,57.5922,57.4952,57.5146,5636.0
2024-09-12 11:45:00,59.31,59.33,59.26,59.28,6701.0,57.5049,57.5243,57.4564,57.4758,6701.0
2024-09-12 11:50:00,59.27,59.32,59.25,59.3,15085.0,57.4661,57.5146,57.4467,57.4952,15085.0
2024-09-12 11:55:00,59.3,59.32,59.23,59.27,12364.0,57.4952,57.5146,57.4274,57.4661,12364.0
2024-09-12 12:00:00,59.27,59.32,59.22,59.26,9657.0,57.4661,57.5146,57.4177,57.4564,9657.0
2024-09-12 12:05:00,59.25,59.28,59.23,59.26,6731.0,57.4467,57.4758,57.4274,57.4564,6731.0
2024-09-12 12:10:00,59.27,59.28,59.23,59.24,5289.0,57.4661,57.4758,57.4274,57.437,5289.0
2024-09-12 12:15:00,59.24,59.27,59.2,59.23,9584.0,57.437,57.4661,57.3983,57.4274,9584.0
2024-09-12 12:20:00,59.23,59.28,59.21,59.25,6842.0,57.4274,57.4758,57.408,57.4467,6842.0
2024-09-12 12:25:00,59.24,59.25,59.19,59.19,5975.0,57.437,57.4467,57.3886,57.3886,5975.0
2024-09-12 12:30:00,59.2,59.26,59.18,59.23,18094.0,57.3983,57.4564,57.3789,57.4274,18094.0
2024-09-12 12:35:00,59.23,59.28,59.23,59.25,7239.0,57.4274,57.4758,57.4274,57.4467,7239.0
2024-09-12 12:40:00,59.25,59.32,59.24,59.31,4778.0,57.4467,57.5146,57.437,57.5049,4778.0
2024-09-12 12:45:00,59.32,59.36,59.32,59.34,8793.0,57.5146,57.5534,57.5146,57.534,8793.0
2024-09-12 12:50:00,59.35,59.42,59.35,59.39,8025.0,57.5437,57.6116,57.5437,57.5825,8025.0
2024-09-12 12:55:00,59.4,59.46,59.39,59.45,10575.0,57.5922,57.6504,57.5825,57.6407,10575.0
2024-09-12 13:00:00,59.46,59.6,59.45,59.56,20437.0,57.6504,57.7861,57.6407,57.7473,20437.0
2024-09-12 13:05:00,59.56,59.59,59.55,59.58,4187.0,57.7473,57.7764,57.7376,57.7667,4187.0
2024-09-12 13:10:00,59.58,59.59,59.53,59.57,6620.0,57.7667,57.7764,57.7182,57.757,6620.0
2024-09-12 13:15:00,59.57,59.6,59.54,59.57,11116.0,57.757,57.7861,57.7279,57.757,11116.0
2024-09-12 13:20:00,59.56,59.6,59.55,59.59,6361.0,57.7473,57.7861,57.7376,57.7764,6361.0
2024-09-12 13:25:00,59.6,59.62,59.57,59.59,4766.0,57.7861,57.8055,57.757,57.7764,4766.0
2024-09-12 13:30:00,59.57,59.68,59.57,59.67,6941.0,57.757,57.8637,57.757,57.854,6941.0
2024-09-12 13:35:00,59.68,59.7,59.67,59.67,5427.0,57.8637,57.883,57.854,57.854,5427.0
2024-09-12 13:40:00,59.67,59.71,59.63,59.71,5267.0,57.854,57.8927,57.8152,57.8927,5267.0
2024-09-12 13:45:00,59.72,59.76,59.7,59.7,4030.0,57.9024,57.9412,57.883,57.883,4030.0
2024-09-12 13:50:00,59.71,59.77,59.71,59.71,4248.0,57.8927,57.9509,57.8927,57.8927,4248.0
2024-09-12 13:55:00,59.72,59.74,59.7,59.71,4030.0,57.9024,57.9218,57.883,57.8927,4030.0
2024-09-12 14:00:00,59.69,59.78,59.68,59.71,10749.0,57.8734,57.9606,57.8637,57.8927,10749.0
2024-09-12 14:05:00,59.71,59.75,59.67,59.69,4917.0,57.8927,57.9315,57.854,57.8734,4917.0
2024-09-12 14:10:00,59.68,59.72,59.68,59.68,6103.0,57.8637,57.9024,57.8637,57.8637,6103.0
2024-09-12 14:15:00,59.68,59.68,59.61,59.64,8398.0,57.8637,57.8637,57.7958,57.8249,8398.0
2024-09-12 14:20:00,59.65,59.69,59.63,59.66,27102.0,57.8346,57.8734,57.8152,57.8443,27102.0
2024-09-12 14:25:00,59.66,59.68,59.63,59.65,4877.0,57.8443,57.8637,57.8152,57.8346,4877.0
2024-09-12 14:30:00,59.63,59.64,59.6,59.63,5334.0,57.8152,57.8249,57.7861,57.8152,5334.0
2024-09-12 14:35:00,59.63,59.69,59.62,59.69,9531.0,57.8152,57.8734,57.8055,57.8734,9531.0
2024-09-12 14:40:00,59.69,59.69,59.65,59.67,4136.0,57.8734,57.8734,57.8346,57.854,4136.0
2024-09-12 14:45:00,59.67,59.68,59.64,59.64,8350.0,57.854,57.8637,57.8249,57.8249,8350.0
2024-09-12 14:50:00,59.63,59.63,59.49,59.57,12434.0,57.8152,57.8152,57.6794,57.757,12434.0
2024-09-12 14:55:00,59.57,59.63,59.57,59.59,8931.0,57.757,57.8152,57.757,57.7764,8931.0
2024-09-12 15:00:00,59.59,59.63,59.59,59.6,7155.0,57.7764,57.8152,57.7764,57.7861,7155.0
2024-09-12 15:05:00,59.6,59.66,59.6,59.65,5885.0,57.7861,57.8443,57.7861,57.8346,5885.0
2024-09-12 15:10:00,59.64,59.66,59.62,59.66,7504.0,57.8249,57.8443,57.8055,57.8443,7504.0
2024-09-12 15:15:00,59.65,59.67,59.6,59.63,17571.0,57.8346,57.854,57.7861,57.8152,17571.0
2024-09-12 15:20:00,59.63,59.63,59.58,59.61,14223.0,57.8152,57.8152,57.7667,57.7958,14223.0
2024-09-12 15:25:00,59.61,59.67,59.61,59.67,13790.0,57.7958,57.854,57.7958,57.854,13790.0
2024-09-12 15:30:00,59.67,59.68,59.61,59.62,16270.0,57.854,57.8637,57.7958,57.8055,16270.0
2024-09-12 15:35:00,59.61,59.71,59.61,59.69,11076.0,57.7958,57.8927,57.7958,57.8734,11076.0
2024-09-12 15:40:00,59.68,59.7,59.59,59.61,13616.0,57.8637,57.883,57.7764,57.7958,13616.0
2024-09-12 15:45:00,59.61,59.66,59.57,59.58,16772.0,57.7958,57.8443,57.757,57.7667,16772.0
2024-09-12 15:50:00,59.57,59.57,59.46,59.53,59023.0,57.757,57.757,57.6504,57.7182,59023.0
2024-09-12 15:55:00,59.52,59.64,59.49,59.61,164447.0,57.7085,57.8249,57.6794,57.7958,164447.0
2024-09-13 09:30:00,59.89,59.94,59.65,59.69,22119.0,58.0673,58.1157,57.8346,57.8734,22119.0
2024-09-13 09:35:00,59.69,59.86,59.69,59.71,9803.0,57.8734,58.0382,57.8734,57.8927,9803.0
2024-09-13 09:40:00,59.75,59.83,59.71,59.72,8635.0,57.9315,58.0091,57.8927,57.9024,8635.0
2024-09-13 09:45:00,59.75,60.0,59.75,59.98,11737.0,57.9315,58.1739,57.9315,58.1545,11737.0
2024-09-13 09:50:00,59.95,59.97,59.87,59.95,5047.0,58.1254,58.1448,58.0479,58.1254,5047.0
2024-09-13 09:55:00,59.98,60.2,59.98,60.16,37761.0,58.1545,58.3678,58.1545,58.329,37761.0
2024-09-13 10:00:00,60.16,60.22,60.0,60.01,11653.0,58.329,58.3872,58.1739,58.1836,11653.0
2024-09-13 10:05:00,60.01,60.02,59.87,59.87,6130.0,58.1836,58.1933,58.0479,58.0479,6130.0
2024-09-13 10:10:00,59.89,60.13,59.89,60.1,5991.0,58.0673,58.3,58.0673,58.2709,5991.0
2024-09-13 10:15:00,60.08,60.21,60.07,60.19,12655.0,58.2515,58.3775,58.2418,58.3581,12655.0
2024-09-13 10:20:00,60.22,60.26,60.18,60.25,4930.0,58.3872,58.426,58.3484,58.4163,4930.0
2024-09-13 10:25:00,60.25,60.29,60.19,60.2,5955.0,58.4163,58.4551,58.3581,58.3678,5955.0
2024-09-13 10:30:00,60.21,60.22,60.15,60.18,12149.0,58.3775,58.3872,58.3194,58.3484,12149.0
2024-09-13 10:35:00,60.17,60.2,60.14,60.18,14718.0,58.3387,58.3678,58.3097,58.3484,14718.0
2024-09-13 10:40:00,60.19,60.2,60.15,60.15,13630.0,58.3581,58.3678,58.3194,58.3194,13630.0
2024-09-13 10:45:00,60.15,60.19,60.14,60.15,10502.0,58.3194,58.3581,58.3097,58.3194,10502.0
2024-09-13 10:50:00,60.15,60.16,60.12,60.13,15551.0,58.3194,58.329,58.2903,58.3,15551.0
2024-09-13 10:55:00,60.11,60.15,59.99,60.05,10456.0,58.2806,58.3194,58.1642,58.2224,10456.0
2024-09-13 11:00:00,60.04,60.06,60.0,60.01,4903.0,58.2127,58.2321,58.1739,58.1836,4903.0
2024-09-13 11:05:00,60.01,60.03,59.97,60.0,19598.0,58.1836,58.203,58.1448,58.1739,19598.0
2024-09-13 11:10:00,60.0,60.06,59.93,59.98,15572.0,58.1739,58.2321,58.106,58.1545,15572.0
2024-09-13 11:15:00,60.0,60.0,59.89,59.91,24720.0,58.1739,58.1739,58.0673,58.0867,24720.0
2024-09-13 11:20:00,59.92,59.98,59.9,59.98,18075.0,58.0964,58.1545,58.077,58.1545,18075.0
2024-09-13 11:25:00,59.98,60.03,59.91,59.93,14325.0,58.1545,58.203,58.0867,58.106,14325.0
2024-09-13 11:30:00,59.92,60.0,59.91,59.97,9856.0,58.0964,58.1739,58.0867,58.1448,9856.0
2024-09-13 11:35:00,59.96,60.04,59.94,60.01,9505.0,58.1351,58.2127,58.1157,58.1836,9505.0
2024-09-13 11:40:00,60.01,60.11,59.99,60.11,4886.0,58.1836,58.2806,58.1642,58.2806,4886.0
2024-09-13 11:45:00,60.11,60.14,60.08,60.08,5549.0,58.2806,58.3097,58.2515,58.2515,5549.0
2024-09-13 11:50:00,60.08,60.14,60.08,60.13,10242.0,58.2515,58.3097,58.2515,58.3,10242.0
2024-09-13 11:55:00,60.13,60.15,60.13,60.15,3304.0,58.3,58.3194,58.3,58.3194,3304.0
2024-09-13 12:00:00,60.14,60.2,60.14,60.17,10128.0,58.3097,58.3678,58.3097,58.3387,10128.0
2024-09-13 12:05:00,60.18,60.24,60.14,60.23,21085.0,58.3484,58.4066,58.3097,58.3969,21085.0
2024-09-13 12:10:00,60.22,60.23,60.16,60.16,6460.0,58.3872,58.3969,58.329,58.329,6460.0
2024-09-13 12:15:00,60.16,60.21,60.15,60.19,8107.0,58.329,58.3775,58.3194,58.3581,8107.0
2024-09-13 12:20:00,60.18,60.22,60.17,60.21,4058.0,58.3484,58.3872,58.3387,58.3775,4058.0
2024-09-13 12:25:00,60.21,60.23,60.18,60.18,8377.0,58.3775,58.3969,58.3484,58.3484,8377.0
2024-09-13 12:30:00,60.18,60.31,60.18,60.29,33396.0,58.3484,58.4745,58.3484,58.4551,33396.0
2024-09-13 12:35:00,60.3,60.3,60.22,60.22,8959.0,58.4648,58.4648,58.3872,58.3872,8959.0
2024-09-13 12:40:00,60.21,60.24,60.17,60.18,8159.0,58.3775,58.4066,58.3387,58.3484,8159.0
2024-09-13 12:45:00,60.16,60.21,60.15,60.16,9788.0,58.329,58.3775,58.3194,58.329,9788.0
2024-09-13 12:50:00,60.16,60.19,60.15,60.16,7026.0,58.329,58.3581,58.3194,58.329,7026.0
2024-09-13 12:55:00,60.17,60.17,60.09,60.09,5529.0,58.3387,58.3387,58.2612,58.2612,5529.0
2024-09-13 13:00:00,60.09,60.15,60.08,60.13,7146.0,58.2612,58.3194,58.2515,58.3,7146.0
2024-09-13 13:05:00,60.13,60.16,60.12,60.16,6531.0,58.3,58.329,58.2903,58.329,6531.0
2024-09-13 13:10:00,60.17,60.19,60.16,60.18,9159.0,58.3387,58.3581,58.329,58.3484,9159.0
2024-09-13 13:15:00,60.18,60.18,60.15,60.17,10090.0,58.3484,58.3484,58.3194,58.3387,10090.0
2024-09-13 13:20:00,60.16,60.25,60.16,60.24,8363.0,58.329,58.4163,58.329,58.4066,8363.0
2024-09-13 13:25:00,60.23,60.25,60.23,60.23,6965.0,58.3969,58.4163,58.3969,58.3969,6965.0
2024-09-13 13:30:00,60.24,60.27,60.23,60.27,4862.0,58.4066,58.4357,58.3969,58.4357,4862.0
2024-09-13 13:35:00,60.26,60.31,60.26,60.31,5073.0,58.426,58.4745,58.426,58.4745,5073.0
2024-09-13 13:40:00,60.3,60.35,60.3,60.33,9553.0,58.4648,58.5133,58.4648,58.4939,9553.0
2024-09-13 13:45:00,60.33,60.36,60.33,60.34,6181.0,58.4939,58.523,58.4939,58.5036,6181.0
2024-09-13 13:50:00,60.34,60.34,60.26,60.28,7623.0,58.5036,58.5036,58.426,58.4454,7623.0
2024-09-13 13:55:00,60.28,60.33,60.25,60.26,15135.0,58.4454,58.4939,58.4163,58.426,15135.0
2024-09-13 14:00:00,60.26,60.27,60.13,60.14,6290.0,58.426,58.4357,58.3,58.3097,6290.0
2024-09-13 14:05:00,60.14,60.24,60.13,60.23,11498.0,58.3097,58.4066,58.3,58.3969,11498.0
2024-09-13 14:10:00,60.23,60.24,60.2,60.21,3979.0,58.3969,58.4066,58.3678,58.3775,3979.0
2024-09-13 14:15:00,60.21,60.22,60.18,60.18,5224.0,58.3775,58.3872,58.3484,58.3484,5224.0
2024-09-13 14:20:00,60.19,60.2,60.15,60.18,8310.0,58.3581,58.3678,58.3194,58.3484,8310.0
2024-09-13 14:25:00,60.17,60.18,60.12,60.13,6231.0,58.3387,58.3484,58.2903,58.3,6231.0
2024-09-13 14:30:00,60.12,60.14,60.1,60.14,4276.0,58.2903,58.3097,58.2709,58.3097,4276.0
2024-09-13 14:35:00,60.14,60.15,60.06,60.06,5880.0,58.3097,58.3194,58.2321,58.2321,5880.0
2024-09-13 14:40:00,60.06,60.09,60.05,60.06,3973.0,58.2321,58.2612,58.2224,58.2321,3973.0
2024-09-13 14:45:00,60.07,60.08,60.04,60.05,4410.0,58.2418,58.2515,58.2127,58.2224,4410.0
2024-09-13 14:50:00,60.03,60.04,59.98,60.0,10353.0,58.203,58.2127,58.1545,58.1739,10353.0
2024-09-13 14:55:00,60.01,60.06,60.0,60.06,5581.0,58.1836,58.2321,58.1739,58.2321,5581.0
2024-09-13 15:00:00,60.06,60.08,60.04,60.05,6694.0,58.2321,58.2515,58.2127,58.2224,6694.0
2024-09-13 15:05:00,60.05,60.07,60.02,60.02,5341.0,58.2224,58.2418,58.1933,58.1933,5341.0
2024-09-13 15:10:00,60.03,60.03,59.97,60.0,11795.0,58.203,58.203,58.1448,58.1739,11795.0
2024-09-13 15:15:00,60.0,60.06,59.99,60.03,8241.0,58.1739,58.2321,58.1642,58.203,8241.0
2024-09-13 15:20:00,60.02,60.09,60.02,60.09,6745.0,58.1933,58.2612,58.1933,58.2612,6745.0
2024-09-13 15:25:00,60.08,60.11,60.06,60.11,9355.0,58.2515,58.2806,58.2321,58.2806,9355.0
2024-09-13 15:30:00,60.11,60.15,60.08,60.14,14080.0,58.2806,58.3194,58.2515,58.3097,14080.0
2024-09-13 15:35:00,60.15,60.16,60.12,60.14,10663.0,58.3194,58.329,58.2903,58.3097,10663.0
2024-09-13 15:40:00,60.15,60.17,60.11,60.15,15029.0,58.3194,58.3387,58.2806,58.3194,15029.0
2024-09-13 15:45:00,60.15,60.23,60.15,60.18,19966.0,58.3194,58.3969,58.3194,58.3484,19966.0
2024-09-13 15:50:00,60.19,60.3,60.13,60.3,34948.0,58.3581,58.4648,58.3,58.4648,34948.0
2024-09-13 15:55:00,60.3,60.4,60.3,60.39,164512.0,58.4648,58.5617,58.4648,58.552,164512.0
2024-09-16 09:30:00,60.85,60.95,60.7,60.85,55911.0,58.998,59.095,58.8526,58.998,55911.0
2024-09-16 09:35:00,60.81,60.89,60.47,60.55,14158.0,58.9593,59.0368,58.6296,58.7072,14158.0
2024-09-16 09:40:00,60.54,60.64,60.4,60.44,8468.0,58.6975,58.7944,58.5617,58.6005,8468.0
2024-09-16 09:45:00,60.44,60.44,60.27,60.42,9396.0,58.6005,58.6005,58.4357,58.5811,9396.0
2024-09-16 09:50:00,60.4,60.6,60.29,60.6,7800.0,58.5617,58.7557,58.4551,58.7557,7800.0
2024-09-16 09:55:00,60.54,60.65,60.53,60.62,7073.0,58.6975,58.8041,58.6878,58.775,7073.0
2024-09-16 10:00:00,60.61,60.61,60.39,60.4,6057.0,58.7654,58.7654,58.552,58.5617,6057.0
2024-09-16 10:05:00,60.4,60.55,60.37,60.55,7886.0,58.5617,58.7072,58.5327,58.7072,7886.0
2024-09-16 10:10:00,60.58,60.58,60.41,60.41,7119.0,58.7363,58.7363,58.5714,58.5714,7119.0
2024-09-16 10:15:00,60.4,60.48,60.32,60.36,6517.0,58.5617,58.6393,58.4842,58.523,6517.0
2024-09-16 10:20:00,60.37,60.4,60.31,60.31,12602.0,58.5327,58.5617,58.4745,58.4745,12602.0
2024-09-16 10:25:00,60.28,60.37,60.23,60.3,12225.0,58.4454,58.5327,58.3969,58.4648,12225.0
2024-09-16 10:30:00,60.28,60.3,60.2,60.25,11291.0,58.4454,58.4648,58.3678,58.4163,11291.0
2024-09-16 10:35:00,60.25,60.33,60.25,60.26,8306.0,58.4163,58.4939,58.4163,58.426,8306.0
2024-09-16 10:40:00,60.24,60.24,60.12,60.13,10314.0,58.4066,58.4066,58.2903,58.3,10314.0
2024-09-16 10:45:00,60.12,60.2,60.12,60.16,9140.0,58.2903,58.3678,58.2903,58.329,9140.0
2024-09-16 10:50:00,60.16,60.17,60.05,60.05,7588.0,58.329,58.3387,58.2224,58.2224,7588.0
2024-09-16 10:55:00,60.06,60.12,60.05,60.06,8441.0,58.2321,58.2903,58.2224,58.2321,8441.0
2024-09-16 11:00:00,60.09,60.24,60.08,60.17,6149.0,58.2612,58.4066,58.2515,58.3387,6149.0
2024-09-16 11:05:00,60.19,60.24,60.16,60.19,6442.0,58.3581,58.4066,58.329,58.3581,6442.0
2024-09-16 11:10:00,60.18,60.2,60.13,60.13,7813.0,58.3484,58.3678,58.3,58.3,7813.0
2024-09-16 11:15:00,60.13,60.16,60.03,60.04,8218.0,58.3,58.329,58.203,58.2127,8218.0
2024-09-16 11:20:00,60.02,60.04,59.99,60.03,6593.0,58.1933,58.2127,58.1642,58.203,6593.0
2024-09-16 11:25:00,60.03,60.05,59.94,59.94,10580.0,58.203,58.2224,58.1157,58.1157,10580.0
2024-09-16 11:30:00,59.94,59.95,59.91,59.92,8609.0,58.1157,58.1254,58.0867,58.0964,8609.0
2024-09-16 11:35:00,59.91,59.93,59.85,59.86,7063.0,58.0867,58.106,58.0285,58.0382,7063.0
2024-09-16 11:40:00,59.88,59.99,59.88,59.98,6836.0,58.0576,58.1642,58.0576,58.1545,6836.0
2024-09-16 11:45:00,59.98,60.11,59.98,60.1,6086.0,58.1545,58.2806,58.1545,58.2709,6086.0
2024-09-16 11:50:00,60.11,60.19,60.11,60.19,7330.0,58.2806,58.3581,58.2806,58.3581,7330.0
2024-09-16 11:55:00,60.19,60.25,60.18,60.22,6163.0,58.3581,58.4163,58.3484,58.3872,6163.0
2024-09-16 12:00:00,60.21,60.22,60.18,60.19,7888.0,58.3775,58.3872,58.3484,58.3581,7888.0
2024-09-16 12:05:00,60.18,60.21,60.15,60.17,4872.0,58.3484,58.3775,58.3194,58.3387,4872.0
2024-09-16 12:10:00,60.17,60.22,60.16,60.2,6311.0,58.3387,58.3872,58.329,58.3678,6311.0
2024-09-16 12:15:00,60.19,60.22,60.14,60.21,5469.0,58.3581,58.3872,58.3097,58.3775,5469.0
2024-09-16 12:20:00,60.21,60.23,60.15,60.16,7352.0,58.3775,58.3969,58.3194,58.329,7352.0
2024-09-16 12:25:00,60.14,60.21,60.13,60.19,6217.0,58.3097,58.3775,58.3,58.3581,6217.0
2024-09-16 12:30:00,60.19,60.21,60.17,60.18,4534.0,58.3581,58.3775,58.3387,58.3484,4534.0
2024-09-16 12:35:00,60.19,60.23,60.17,60.23,4241.0,58.3581,58.3969,58.3387,58.3969,4241.0
2024-09-16 12:40:00,60.23,60.28,60.23,60.28,3467.0,58.3969,58.4454,58.3969,58.4454,3467.0
2024-09-16 12:45:00,60.28,60.29,60.25,60.27,6004.0,58.4454,58.4551,58.4163,58.4357,6004.0
2024-09-16 12:50:00,60.26,60.29,60.25,60.27,4684.0,58.426,58.4551,58.4163,58.4357,4684.0
2024-09-16 12:55:00,60.28,60.28,60.26,60.27,3413.0,58.4454,58.4454,58.426,58.4357,3413.0
2024-09-16 13:00:00,60.26,60.29,60.22,60.28,11366.0,58.426,58.4551,58.3872,58.4454,11366.0
2024-09-16 13:05:00,60.29,60.31,60.26,60.3,3742.0,58.4551,58.4745,58.426,58.4648,3742.0
2024-09-16 13:10:00,60.3,60.33,60.25,60.27,9412.0,58.4648,58.4939,58.4163,58.4357,9412.0
2024-09-16 13:15:00,60.27,60.3,60.26,60.3,4836.0,58.4357,58.4648,58.426,58.4648,4836.0
2024-09-16 13:20:00,60.3,60.37,60.3,60.37,5871.0,58.4648,58.5327,58.4648,58.5327,5871.0
2024-09-16 13:25:00,60.36,60.36,60.3,60.35,6678.0,58.523,58.523,58.4648,58.5133,6678.0
2024-09-16 13:30:00,60.35,60.35,60.31,60.32,3650.0,58.5133,58.5133,58.4745,58.4842,3650.0
2024-09-16 13:35:00,60.32,60.38,60.3,60.38,6360.0,58.4842,58.5424,58.4648,58.5424,6360.0
2024-09-16 13:40:00,60.38,60.41,60.37,60.37,6827.0,58.5424,58.5714,58.5327,58.5327,6827.0
2024-09-16 13:45:00,60.37,60.39,60.29,60.32,5402.0,58.5327,58.552,58.4551,58.4842,5402.0
2024-09-16 13:50:00,60.32,60.36,60.31,60.34,4256.0,58.4842,58.523,58.4745,58.5036,4256.0
2024-09-16 13:55:00,60.34,60.39,60.33,60.36,3864.0,58.5036,58.552,58.4939,58.523,3864.0
2024-09-16 14:00:00,60.37,60.4,60.37,60.38,2926.0,58.5327,58.5617,58.5327,58.5424,2926.0
2024-09-16 14:05:00,60.38,60.39,60.36,60.37,6769.0,58.5424,58.552,58.523,58.5327,6769.0
2024-09-16 14:10:00,60.37,60.39,60.34,60.35,11095.0,58.5327,58.552,58.5036,58.5133,11095.0
2024-09-16 14:15:00,60.35,60.35,60.28,60.3,12097.0,58.5133,58.5133,58.4454,58.4648,12097.0
2024-09-16 14:20:00,60.3,60.33,60.29,60.32,7839.0,58.4648,58.4939,58.4551,58.4842,7839.0
2024-09-16 14:25:00,60.32,60.42,60.31,60.4,11788.0,58.4842,58.5811,58.4745,58.5617,11788.0
2024-09-16 14:30:00,60.4,60.45,60.39,60.41,15905.0,58.5617,58.6102,58.552,58.5714,15905.0
2024-09-16 14:35:00,60.41,60.43,60.36,60.4,5576.0,58.5714,58.5908,58.523,58.5617,5576.0
2024-09-16 14:40:00,60.4,60.42,60.37,60.42,6445.0,58.5617,58.5811,58.5327,58.5811,6445.0
2024-09-16 14:45:00,60.42,60.42,60.35,60.39,13941.0,58.5811,58.5811,58.5133,58.552,13941.0
2024-09-16 14:50:00,60.4,60.42,60.39,60.39,6928.0,58.5617,58.5811,58.552,58.552,6928.0
2024-09-16 14:55:00,60.4,60.4,60.36,60.38,7697.0,58.5617,58.5617,58.523,58.5424,7697.0
2024-09-16 15:00:00,60.39,60.4,60.36,60.36,7035.0,58.552,58.5617,58.523,58.523,7035.0
2024-09-16 15:05:00,60.37,60.43,60.36,60.43,9119.0,58.5327,58.5908,58.523,58.5908,9119.0
2024-09-16 15:10:00,60.42,60.42,60.34,60.35,5125.0,58.5811,58.5811,58.5036,58.5133,5125.0
2024-09-16 15:15:00,60.35,60.38,60.35,60.37,7194.0,58.5133,58.5424,58.5133,58.5327,7194.0
2024-09-16 15:20:00,60.37,60.38,60.36,60.37,4024.0,58.5327,58.5424,58.523,58.5327,4024.0
2024-09-16 15:25:00,60.37,60.37,60.34,60.36,8656.0,58.5327,58.5327,58.5036,58.523,8656.0
2024-09-16 15:30:00,60.35,60.38,60.32,60.34,14120.0,58.5133,58.5424,58.4842,58.5036,14120.0
2024-09-16 15:35:00,60.34,60.38,60.34,60.34,8240.0,58.5036,58.5424,58.5036,58.5036,8240.0
2024-09-16 15:40:00,60.33,60.34,60.26,60.27,13506.0,58.4939,58.5036,58.426,58.4357,13506.0
2024-09-16 15:45:00,60.27,60.33,60.26,60.32,19505.0,58.4357,58.4939,58.426,58.4842,19505.0
2024-09-16 15:50:00,60.32,60.43,60.31,60.43,38495.0,58.4842,58.5908,58.4745,58.5908,38495.0
2024-09-16 15:55:00,60.42,60.46,60.39,60.42,110860.0,58.5811,58.6199,58.552,58.5811,110860.0
2024-09-17 09:30:00,60.71,60.71,60.32,60.55,33749.0,58.8623,58.8623,58.4842,58.7072,33749.0
2024-09-17 09:35:00,60.58,60.65,60.52,60.53,13372.0,58.7363,58.8041,58.6781,58.6878,13372.0
2024-09-17 09:40:00,60.56,60.58,60.4,60.42,10222.0,58.7169,58.7363,58.5617,58.5811,10222.0
2024-09-17 09:45:00,60.43,60.5,60.33,60.5,14777.0,58.5908,58.6587,58.4939,58.6587,14777.0
2024-09-17 09:50:00,60.51,60.53,60.39,60.49,13010.0,58.6684,58.6878,58.552,58.649,13010.0
2024-09-17 09:55:00,60.5,60.52,60.27,60.28,19097.0,58.6587,58.6781,58.4357,58.4454,19097.0
2024-09-17 10:00:00,60.31,60.35,60.21,60.24,8259.0,58.4745,58.5133,58.3775,58.4066,8259.0
2024-09-17 10:05:00,60.26,60.44,60.25,60.39,9390.0,58.426,58.6005,58.4163,58.552,9390.0
2024-09-17 10:10:00,60.44,60.44,60.34,60.44,7523.0,58.6005,58.6005,58.5036,58.6005,7523.0
2024-09-17 10:15:00,60.44,60.57,60.44,60.57,13413.0,58.6005,58.7266,58.6005,58.7266,13413.0
2024-09-17 10:20:00,60.58,60.63,60.53,60.61,16149.0,58.7363,58.7847,58.6878,58.7654,16149.0
2024-09-17 10:25:00,60.6,60.6,60.45,60.48,11075.0,58.7557,58.7557,58.6102,58.6393,11075.0
2024-09-17 10:30:00,60.48,60.56,60.46,60.56,23100.0,58.6393,58.7169,58.6199,58.7169,23100.0
2024-09-17 10:35:00,60.55,60.57,60.41,60.44,7928.0,58.7072,58.7266,58.5714,58.6005,7928.0
2024-09-17 10:40:00,60.43,60.5,60.43,60.46,7702.0,58.5908,58.6587,58.5908,58.6199,7702.0
2024-09-17 10:45:00,60.47,60.56,60.47,60.55,7460.0,58.6296,58.7169,58.6296,58.7072,7460.0
2024-09-17 10:50:00,60.56,60.67,60.56,60.6,11765.0,58.7169,58.8235,58.7169,58.7557,11765.0
2024-09-17 10:55:00,60.58,60.65,60.56,60.58,9803.0,58.7363,58.8041,58.7169,58.7363,9803.0
2024-09-17 11:00:00,60.58,60.71,60.58,60.58,10083.0,58.7363,58.8623,58.7363,58.7363,10083.0
2024-09-17 11:05:00,60.59,60.65,60.59,60.61,7818.0,58.746,58.8041,58.746,58.7654,7818.0
2024-09-17 11:10:00,60.6,60.6,60.54,60.54,4590.0,58.7557,58.7557,58.6975,58.6975,4590.0
2024-09-17 11:15:00,60.54,60.56,60.5,60.54,5007.0,58.6975,58.7169,58.6587,58.6975,5007.0
2024-09-17 11:20:00,60.53,60.56,60.51,60.54,5719.0,58.6878,58.7169,58.6684,58.6975,5719.0
2024-09-17 11:25:00,60.54,60.56,60.47,60.53,5246.0,58.6975,58.7169,58.6296,58.6878,5246.0
2024-09-17 11:30:00,60.53,60.64,60.52,60.59,3668.0,58.6878,58.7944,58.6781,58.746,3668.0
2024-09-17 11:35:00,60.57,60.6,60.55,60.6,4830.0,58.7266,58.7557,58.7072,58.7557,4830.0
2024-09-17 11:40:00,60.61,60.65,60.6,60.64,6807.0,58.7654,58.8041,58.7557,58.7944,6807.0
2024-09-17 11:45:00,60.65,60.65,60.61,60.63,5342.0,58.8041,58.8041,58.7654,58.7847,5342.0
2024-09-17 11:50:00,60.64,60.64,60.61,60.63,4431.0,58.7944,58.7944,58.7654,58.7847,4431.0
2024-09-17 11:55:00,60.63,60.67,60.59,60.66,7975.0,58.7847,58.8235,58.746,58.8138,7975.0
2024-09-17 12:00:00,60.66,60.68,60.62,60.63,6328.0,58.8138,58.8332,58.775,58.7847,6328.0
2024-09-17 12:05:00,60.63,60.65,60.61,60.62,5153.0,58.7847,58.8041,58.7654,58.775,5153.0
2024-09-17 12:10:00,60.64,60.65,60.6,60.61,7560.0,58.7944,58.8041,58.7557,58.7654,7560.0
2024-09-17 12:15:00,60.61,60.68,60.6,60.68,9667.0,58.7654,58.8332,58.7557,58.8332,9667.0
2024-09-17 12:20:00,60.67,60.77,60.67,60.76,24732.0,58.8235,58.9205,58.8235,58.9108,24732.0
2024-09-17 12:25:00,60.76,60.85,60.76,60.84,6904.0,58.9108,58.998,58.9108,58.9884,6904.0
2024-09-17 12:30:00,60.83,60.85,60.76,60.77,7249.0,58.9787,58.998,58.9108,58.9205,7249.0
2024-09-17 12:35:00,60.75,60.75,60.68,60.71,3833.0,58.9011,58.9011,58.8332,58.8623,3833.0
2024-09-17 12:40:00,60.71,60.71,60.66,60.66,4656.0,58.8623,58.8623,58.8138,58.8138,4656.0
2024-09-17 12:45:00,60.67,60.69,60.57,60.59,7122.0,58.8235,58.8429,58.7266,58.746,7122.0
2024-09-17 12:50:00,60.58,60.58,60.51,60.54,9365.0,58.7363,58.7363,58.6684,58.6975,9365.0
2024-09-17 12:55:00,60.55,60.67,60.54,60.6,28176.0,58.7072,58.8235,58.6975,58.7557,28176.0
2024-09-17 13:00:00,60.6,60.61,60.58,60.6,5562.0,58.7557,58.7654,58.7363,58.7557,5562.0
2024-09-17 13:05:00,60.59,60.59,60.55,60.58,5633.0,58.746,58.746,58.7072,58.7363,5633.0
2024-09-17 13:10:00,60.58,60.6,60.57,60.6,6966.0,58.7363,58.7557,58.7266,58.7557,6966.0
2024-09-17 13:15:00,60.58,60.63,60.57,60.63,6022.0,58.7363,58.7847,58.7266,58.7847,6022.0
2024-09-17 13:20:00,60.61,60.61,60.56,60.61,8112.0,58.7654,58.7654,58.7169,58.7654,8112.0
2024-09-17 13:25:00,60.61,60.61,60.57,60.57,3967.0,58.7654,58.7654,58.7266,58.7266,3967.0
2024-09-17 13:30:00,60.57,60.6,60.52,60.55,14446.0,58.7266,58.7557,58.6781,58.7072,14446.0
2024-09-17 13:35:00,60.55,60.6,60.54,60.58,7912.0,58.7072,58.7557,58.6975,58.7363,7912.0
2024-09-17 13:40:00,60.57,60.57,60.43,60.45,6102.0,58.7266,58.7266,58.5908,58.6102,6102.0
2024-09-17 13:45:00,60.45,60.54,60.44,60.54,10360.0,58.6102,58.6975,58.6005,58.6975,10360.0
2024-09-17 13:50:00,60.55,60.58,60.54,60.58,5521.0,58.7072,58.7363,58.6975,58.7363,5521.0
2024-09-17 13:55:00,60.55,60.56,60.47,60.47,5264.0,58.7072,58.7169,58.6296,58.6296,5264.0
2024-09-17 14:00:00,60.47,60.47,60.4,60.42,7564.0,58.6296,58.6296,58.5617,58.5811,7564.0
2024-09-17 14:05:00,60.42,60.48,60.42,60.48,5458.0,58.5811,58.6393,58.5811,58.6393,5458.0
2024-09-17 14:10:00,60.49,60.5,60.45,60.45,4326.0,58.649,58.6587,58.6102,58.6102,4326.0
2024-09-17 14:15:00,60.46,60.53,60.46,60.48,4628.0,58.6199,58.6878,58.6199,58.6393,4628.0
2024-09-17 14:20:00,60.48,60.54,60.47,60.47,4006.0,58.6393,58.6975,58.6296,58.6296,4006.0
2024-09-17 14:25:00,60.47,60.52,60.46,60.48,6665.0,58.6296,58.6781,58.6199,58.6393,6665.0
2024-09-17 14:30:00,60.48,60.53,60.47,60.5,6896.0,58.6393,58.6878,58.6296,58.6587,6896.0
2024-09-17 14:35:00,60.51,60.51,60.5,60.5,2408.0,58.6684,58.6684,58.6587,58.6587,2408.0
2024-09-17 14:40:00,60.5,60.51,60.47,60.49,7150.0,58.6587,58.6684,58.6296,58.649,7150.0
2024-09-17 14:45:00,60.5,60.59,60.46,60.5,12439.0,58.6587,58.746,58.6199,58.6587,12439.0
2024-09-17 14:50:00,60.51,60.54,60.49,60.54,6683.0,58.6684,58.6975,58.649,58.6975,6683.0
2024-09-17 14:55:00,60.57,60.57,60.54,60.56,4360.0,58.7266,58.7266,58.6975,58.7169,4360.0
2024-09-17 15:00:00,60.55,60.58,60.5,60.5,4302.0,58.7072,58.7363,58.6587,58.6587,4302.0
2024-09-17 15:05:00,60.48,60.51,60.44,60.51,12149.0,58.6393,58.6684,58.6005,58.6684,12149.0
2024-09-17 15:10:00,60.5,60.54,60.48,60.53,5451.0,58.6587,58.6975,58.6393,58.6878,5451.0
2024-09-17 15:15:00,60.53,60.55,60.52,60.52,4797.0,58.6878,58.7072,58.6781,58.6781,4797.0
2024-09-17 15:20:00,60.51,60.51,60.46,60.48,6606.0,58.6684,58.6684,58.6199,58.6393,6606.0
2024-09-17 15:25:00,60.48,60.5,60.46,60.48,11133.0,58.6393,58.6587,58.6199,58.6393,11133.0
2024-09-17 15:30:00,60.48,60.51,60.45,60.51,10892.0,58.6393,58.6684,58.6102,58.6684,10892.0
2024-09-17 15:35:00,60.5,60.5,60.43,60.47,9598.0,58.6587,58.6587,58.5908,58.6296,9598.0
2024-09-17 15:40:00,60.47,60.49,60.36,60.37,23320.0,58.6296,58.649,58.523,58.5327,23320.0
2024-09-17 15:45:00,60.37,60.46,60.36,60.37,33918.0,58.5327,58.6199,58.523,58.5327,33918.0
2024-09-17 15:50:00,60.37,60.37,60.25,60.35,78516.0,58.5327,58.5327,58.4163,58.5133,78516.0
2024-09-17 15:55:00,60.35,60.46,60.31,60.45,177528.0,58.5133,58.6199,58.4745,58.6102,177528.0
2024-09-18 09:30:00,60.4,60.47,60.11,60.31,36306.0,58.5617,58.6296,58.2806,58.4745,36306.0
2024-09-18 09:35:00,60.32,60.48,60.27,60.42,3583.0,58.4842,58.6393,58.4357,58.5811,3583.0
2024-09-18 09:40:00,60.48,60.56,60.43,60.5,5298.0,58.6393,58.7169,58.5908,58.6587,5298.0
2024-09-18 09:45:00,60.5,60.58,60.47,60.48,4519.0,58.6587,58.7363,58.6296,58.6393,4519.0
2024-09-18 09:50:00,60.45,60.53,60.35,60.37,2807.0,58.6102,58.6878,58.5133,58.5327,2807.0
2024-09-18 09:55:00,60.36,60.36,60.22,60.23,2657.0,58.523,58.523,58.3872,58.3969,2657.0
2024-09-18 10:00:00,60.23,60.24,60.18,60.2,4110.0,58.3969,58.4066,58.3484,58.3678,4110.0
2024-09-18 10:05:00,60.18,60.29,60.13,60.26,13650.0,58.3484,58.4551,58.3,58.426,13650.0
2024-09-18 10:10:00,60.21,60.37,60.21,60.35,5580.0,58.3775,58.5327,58.3775,58.5133,5580.0
2024-09-18 10:15:00,60.36,60.42,60.33,60.38,6006.0,58.523,58.5811,58.4939,58.5424,6006.0
2024-09-18 10:20:00,60.39,60.41,60.35,60.41,6599.0,58.552,58.5714,58.5133,58.5714,6599.0
2024-09-18 10:25:00,60.42,60.43,60.33,60.37,7569.0,58.5811,58.5908,58.4939,58.5327,7569.0
2024-09-18 10:30:00,60.37,60.41,60.32,60.33,9674.0,58.5327,58.5714,58.4842,58.4939,9674.0
2024-09-18 10:35:00,60.33,60.36,60.3,60.3,6564.0,58.4939,58.523,58.4648,58.4648,6564.0
2024-09-18 10:40:00,60.31,60.35,60.3,60.32,8660.0,58.4745,58.5133,58.4648,58.4842,8660.0
2024-09-18 10:45:00,60.31,60.33,60.3,60.33,3506.0,58.4745,58.4939,58.4648,58.4939,3506.0
2024-09-18 10:50:00,60.33,60.36,60.28,60.35,9485.0,58.4939,58.523,58.4454,58.5133,9485.0
2024-09-18 10:55:00,60.35,60.37,60.32,60.34,2229.0,58.5133,58.5327,58.4842,58.5036,2229.0
2024-09-18 11:00:00,60.35,60.36,60.29,60.31,8431.0,58.5133,58.523,58.4551,58.4745,8431.0
2024-09-18 11:05:00,60.32,60.46,60.31,60.44,25595.0,58.4842,58.6199,58.4745,58.6005,25595.0
2024-09-18 11:10:00,60.46,60.52,60.45,60.51,6784.0,58.6199,58.6781,58.6102,58.6684,6784.0
2024-09-18 11:15:00,60.5,60.5,60.46,60.48,4163.0,58.6587,58.6587,58.6199,58.6393,4163.0
2024-09-18 11:20:00,60.5,60.55,60.46,60.47,7978.0,58.6587,58.7072,58.6199,58.6296,7978.0
2024-09-18 11:25:00,60.47,60.47,60.38,60.38,11080.0,58.6296,58.6296,58.5424,58.5424,11080.0
2024-09-18 11:30:00,60.36,60.38,60.29,60.34,6467.0,58.523,58.5424,58.4551,58.5036,6467.0
2024-09-18 11:35:00,60.34,60.39,60.31,60.39,4602.0,58.5036,58.552,58.4745,58.552,4602.0
2024-09-18 11:40:00,60.38,60.39,60.36,60.37,3899.0,58.5424,58.552,58.523,58.5327,3899.0
2024-09-18 11:45:00,60.36,60.36,60.3,60.36,6755.0,58.523,58.523,58.4648,58.523,6755.0
2024-09-18 11:50:00,60.36,60.4,60.36,60.37,3933.0,58.523,58.5617,58.523,58.5327,3933.0
2024-09-18 11:55:00,60.37,60.44,60.37,60.39,3980.0,58.5327,58.6005,58.5327,58.552,3980.0
2024-09-18 12:00:00,60.39,60.44,60.37,60.39,3267.0,58.552,58.6005,58.5327,58.552,3267.0
2024-09-18 12:05:00,60.42,60.44,60.33,60.34,7994.0,58.5811,58.6005,58.4939,58.5036,7994.0
2024-09-18 12:10:00,60.34,60.38,60.33,60.36,5869.0,58.5036,58.5424,58.4939,58.523,5869.0
2024-09-18 12:15:00,60.36,60.44,60.36,60.44,5297.0,58.523,58.6005,58.523,58.6005,5297.0
2024-09-18 12:20:00,60.44,60.45,60.4,60.4,4149.0,58.6005,58.6102,58.5617,58.5617,4149.0
2024-09-18 12:25:00,60.41,60.46,60.41,60.46,3914.0,58.5714,58.6199,58.5714,58.6199,3914.0
2024-09-18 12:30:00,60.45,60.46,60.43,60.45,6319.0,58.6102,58.6199,58.5908,58.6102,6319.0
2024-09-18 12:35:00,60.43,60.43,60.37,60.38,2562.0,58.5908,58.5908,58.5327,58.5424,2562.0
2024-09-18 12:40:00,60.38,60.44,60.38,60.42,4907.0,58.5424,58.6005,58.5424,58.5811,4907.0
2024-09-18 12:45:00,60.42,60.44,60.41,60.42,3099.0,58.5811,58.6005,58.5714,58.5811,3099.0
2024-09-18 12:50:00,60.43,60.43,60.41,60.42,2907.0,58.5908,58.5908,58.5714,58.5811,2907.0
2024-09-18 12:55:00,60.42,60.43,60.4,60.4,7398.0,58.5811,58.5908,58.5617,58.5617,7398.0
2024-09-18 13:00:00,60.4,60.43,60.39,60.42,3811.0,58.5617,58.5908,58.552,58.5811,3811.0
2024-09-18 13:05:00,60.42,60.44,60.4,60.43,7379.0,58.5811,58.6005,58.5617,58.5908,7379.0
2024-09-18 13:10:00,60.44,60.45,60.41,60.42,3841.0,58.6005,58.6102,58.5714,58.5811,3841.0
2024-09-18 13:15:00,60.43,60.45,60.43,60.45,3062.0,58.5908,58.6102,58.5908,58.6102,3062.0
2024-09-18 13:20:00,60.45,60.45,60.41,60.42,3626.0,58.6102,58.6102,58.5714,58.5811,3626.0
2024-09-18 13:25:00,60.43,60.45,60.43,60.44,2530.0,58.5908,58.6102,58.5908,58.6005,2530.0
2024-09-18 13:30:00,60.43,60.5,60.42,60.48,3929.0,58.5908,58.6587,58.5811,58.6393,3929.0
2024-09-18 13:35:00,60.48,60.51,60.43,60.46,9639.0,58.6393,58.6684,58.5908,58.6199,9639.0
2024-09-18 13:40:00,60.45,60.45,60.42,60.44,2231.0,58.6102,58.6102,58.5811,58.6005,2231.0
2024-09-18 13:45:00,60.45,60.47,60.44,60.45,4280.0,58.6102,58.6296,58.6005,58.6102,4280.0
2024-09-18 13:50:00,60.45,60.46,60.43,60.44,4604.0,58.6102,58.6199,58.5908,58.6005,4604.0
2024-09-18 13:55:00,60.43,60.47,60.42,60.43,5936.0,58.5908,58.6296,58.5811,58.5908,5936.0
2024-09-18 14:00:00,60.42,61.05,60.35,60.79,38547.0,58.5811,59.192,58.5133,58.9399,38547.0
2024-09-18 14:05:00,60.82,60.85,60.63,60.63,17679.0,58.969,58.998,58.7847,58.7847,17679.0
2024-09-18 14:10:00,60.66,60.68,60.51,60.57,7159.0,58.8138,58.8332,58.6684,58.7266,7159.0
2024-09-18 14:15:00,60.58,60.63,60.56,60.6,9823.0,58.7363,58.7847,58.7169,58.7557,9823.0
2024-09-18 14:20:00,60.61,60.64,60.55,60.63,5755.0,58.7654,58.7944,58.7072,58.7847,5755.0
2024-09-18 14:25:00,60.63,60.68,60.56,60.68,7213.0,58.7847,58.8332,58.7169,58.8332,7213.0
2024-09-18 14:30:00,60.68,60.85,60.66,60.84,9520.0,58.8332,58.998,58.8138,58.9884,9520.0
2024-09-18 14:35:00,60.84,60.89,60.63,60.88,11156.0,58.9884,59.0368,58.7847,59.0271,11156.0
2024-09-18 14:40:00,60.89,60.95,60.63,60.66,25915.0,59.0368,59.095,58.7847,58.8138,25915.0
2024-09-18 14:45:00,60.66,60.8,60.63,60.7,8521.0,58.8138,58.9496,58.7847,58.8526,8521.0
2024-09-18 14:50:00,60.72,60.88,60.71,60.83,7041.0,58.872,59.0271,58.8623,58.9787,7041.0
2024-09-18 14:55:00,60.82,60.89,60.63,60.67,9426.0,58.969,59.0368,58.7847,58.8235,9426.0
2024-09-18 15:00:00,60.65,60.7,60.58,60.7,6454.0,58.8041,58.8526,58.7363,58.8526,6454.0
2024-09-18 15:05:00,60.67,60.74,60.61,60.7,9265.0,58.8235,58.8914,58.7654,58.8526,9265.0
2024-09-18 15:10:00,60.71,60.96,60.68,60.94,14140.0,58.8623,59.1047,58.8332,59.0853,14140.0
2024-09-18 15:15:00,60.92,60.94,60.76,60.8,10579.0,59.0659,59.0853,58.9108,58.9496,10579.0
2024-09-18 15:20:00,60.8,60.81,60.6,60.74,11821.0,58.9496,58.9593,58.7557,58.8914,11821.0
2024-09-18 15:25:00,60.77,61.02,60.77,60.88,11344.0,58.9205,59.1629,58.9205,59.0271,11344.0
2024-09-18 15:30:00,60.89,60.91,60.58,60.61,16395.0,59.0368,59.0562,58.7363,58.7654,16395.0
2024-09-18 15:35:00,60.59,60.65,60.55,60.6,10828.0,58.746,58.8041,58.7072,58.7557,10828.0
2024-09-18 15:40:00,60.62,60.62,60.56,60.56,25449.0,58.775,58.775,58.7169,58.7169,25449.0
2024-09-18 15:45:00,60.55,60.65,60.52,60.57,26321.0,58.7072,58.8041,58.6781,58.7266,26321.0
2024-09-18 15:50:00,60.56,60.6,60.51,60.52,30695.0,58.7169,58.7557,58.6684,58.6781,30695.0
2024-09-18 15:55:00,60.51,60.57,60.44,60.54,137072.0,58.6684,58.7266,58.6005,58.6975,137072.0
2024-09-19 09:30:00,61.05,61.16,60.85,60.85,55945.0,59.192,59.2986,58.998,58.998,55945.0
2024-09-19 09:35:00,60.85,61.06,60.82,61.05,6449.0,58.998,59.2017,58.969,59.192,6449.0
2024-09-19 09:40:00,61.07,61.16,60.97,61.04,21591.0,59.2114,59.2986,59.1144,59.1823,21591.0
2024-09-19 09:45:00,61.03,61.2,60.9,61.2,12656.0,59.1726,59.3374,59.0465,59.3374,12656.0
2024-09-19 09:50:00,61.23,61.25,61.07,61.09,5250.0,59.3665,59.3859,59.2114,59.2307,5250.0
2024-09-19 09:55:00,61.11,61.28,61.11,61.24,20267.0,59.2501,59.415,59.2501,59.3762,20267.0
2024-09-19 10:00:00,61.22,61.23,61.12,61.14,6938.0,59.3568,59.3665,59.2598,59.2792,6938.0
2024-09-19 10:05:00,61.11,61.11,60.99,61.02,9135.0,59.2501,59.2501,59.1338,59.1629,9135.0
2024-09-19 10:10:00,61.05,61.09,61.0,61.01,5648.0,59.192,59.2307,59.1435,59.1532,5648.0
2024-09-19 10:15:00,61.02,61.04,60.96,61.02,12976.0,59.1629,59.1823,59.1047,59.1629,12976.0
2024-09-19 10:20:00,61.03,61.07,60.89,61.0,21493.0,59.1726,59.2114,59.0368,59.1435,21493.0
2024-09-19 10:25:00,61.01,61.06,60.99,61.04,7750.0,59.1532,59.2017,59.1338,59.1823,7750.0
2024-09-19 10:30:00,61.06,61.18,61.05,61.18,6667.0,59.2017,59.318,59.192,59.318,6667.0
2024-09-19 10:35:00,61.19,61.27,61.13,61.16,5976.0,59.3277,59.4053,59.2695,59.2986,5976.0
2024-09-19 10:40:00,61.17,61.27,61.17,61.25,11197.0,59.3083,59.4053,59.3083,59.3859,11197.0
2024-09-19 10:45:00,61.25,61.47,61.19,61.42,68688.0,59.3859,59.5992,59.3277,59.5507,68688.0
2024-09-19 10:50:00,61.4,61.5,61.39,61.45,52670.0,59.5313,59.6283,59.5216,59.5798,52670.0
2024-09-19 10:55:00,61.46,61.57,61.45,61.55,15838.0,59.5895,59.6961,59.5798,59.6767,15838.0
2024-09-19 11:00:00,61.55,61.62,61.52,61.61,7784.0,59.6767,59.7446,59.6477,59.7349,7784.0
2024-09-19 11:05:00,61.59,61.6,61.52,61.56,10546.0,59.7155,59.7252,59.6477,59.6864,10546.0
2024-09-19 11:10:00,61.56,61.67,61.54,61.55,13227.0,59.6864,59.7931,59.667,59.6767,13227.0
2024-09-19 11:15:00,61.54,61.58,61.49,61.57,10188.0,59.667,59.7058,59.6186,59.6961,10188.0
2024-09-19 11:20:00,61.57,61.71,61.57,61.68,12472.0,59.6961,59.8319,59.6961,59.8028,12472.0
2024-09-19 11:25:00,61.7,61.73,61.65,61.71,6117.0,59.8222,59.8513,59.7737,59.8319,6117.0
2024-09-19 11:30:00,61.71,61.79,61.7,61.72,11183.0,59.8319,59.9094,59.8222,59.8416,11183.0
2024-09-19 11:35:00,61.71,61.74,61.68,61.73,15125.0,59.8319,59.861,59.8028,59.8513,15125.0
2024-09-19 11:40:00,61.72,61.86,61.71,61.86,10719.0,59.8416,59.9773,59.8319,59.9773,10719.0
2024-09-19 11:45:00,61.85,61.88,61.82,61.86,7905.0,59.9676,59.9967,59.9385,59.9773,7905.0
2024-09-19 11:50:00,61.85,61.9,61.84,61.88,39673.0,59.9676,60.0161,59.9579,59.9967,39673.0
2024-09-19 11:55:00,61.86,61.91,61.82,61.84,33879.0,59.9773,60.0258,59.9385,59.9579,33879.0
2024-09-19 12:00:00,61.84,61.98,61.82,61.98,12842.0,59.9579,60.0937,59.9385,60.0937,12842.0
2024-09-19 12:05:00,61.99,62.06,61.96,62.05,75886.0,60.1034,60.1712,60.0743,60.1615,75886.0
2024-09-19 12:10:00,62.04,62.05,61.98,62.01,48749.0,60.1518,60.1615,60.0937,60.1227,48749.0
2024-09-19 12:15:00,61.99,62.03,61.93,62.01,53342.0,60.1034,60.1421,60.0452,60.1227,53342.0
2024-09-19 12:20:00,62.0,62.05,61.93,62.01,19137.0,60.113,60.1615,60.0452,60.1227,19137.0
2024-09-19 12:25:00,62.0,62.11,61.98,62.11,10309.0,60.113,60.2197,60.0937,60.2197,10309.0
2024-09-19 12:30:00,62.11,62.14,62.06,62.12,6354.0,60.2197,60.2488,60.1712,60.2294,6354.0
2024-09-19 12:35:00,62.15,62.18,62.12,62.13,6785.0,60.2585,60.2876,60.2294,60.2391,6785.0
2024-09-19 12:40:00,62.12,62.3,62.12,62.25,16123.0,60.2294,60.4039,60.2294,60.3554,16123.0
2024-09-19 12:45:00,62.26,62.38,62.26,62.38,16211.0,60.3651,60.4815,60.3651,60.4815,16211.0
2024-09-19 12:50:00,62.39,62.41,62.33,62.34,8491.0,60.4912,60.5106,60.433,60.4427,8491.0
2024-09-19 12:55:00,62.33,62.33,62.2,62.28,5985.0,60.433,60.433,60.307,60.3845,5985.0
2024-09-19 13:00:00,62.27,62.36,62.27,62.35,9057.0,60.3748,60.4621,60.3748,60.4524,9057.0
2024-09-19 13:05:00,62.36,62.5,62.36,62.48,16365.0,60.4621,60.5978,60.4621,60.5784,16365.0
2024-09-19 13:10:00,62.48,62.48,62.41,62.44,9900.0,60.5784,60.5784,60.5106,60.5397,9900.0
2024-09-19 13:15:00,62.42,62.45,62.38,62.41,7707.0,60.5203,60.5494,60.4815,60.5106,7707.0
2024-09-19 13:20:00,62.42,62.46,62.41,62.44,10547.0,60.5203,60.559,60.5106,60.5397,10547.0
2024-09-19 13:25:00,62.45,62.47,62.41,62.41,5715.0,60.5494,60.5687,60.5106,60.5106,5715.0
2024-09-19 13:30:00,62.43,62.47,62.42,62.45,7359.0,60.53,60.5687,60.5203,60.5494,7359.0
2024-09-19 13:35:00,62.46,62.54,62.45,62.5,19136.0,60.559,60.6366,60.5494,60.5978,19136.0
2024-09-19 13:40:00,62.5,62.58,62.48,62.53,12469.0,60.5978,60.6754,60.5784,60.6269,12469.0
2024-09-19 13:45:00,62.52,62.59,62.52,62.54,12113.0,60.6172,60.6851,60.6172,60.6366,12113.0
2024-09-19 13:50:00,62.53,62.57,62.51,62.53,9529.0,60.6269,60.6657,60.6075,60.6269,9529.0
2024-09-19 13:55:00,62.53,62.54,62.49,62.5,8882.0,60.6269,60.6366,60.5881,60.5978,8882.0
2024-09-19 14:00:00,62.5,62.5,62.42,62.45,5087.0,60.5978,60.5978,60.5203,60.5494,5087.0
2024-09-19 14:05:00,62.44,62.44,62.35,62.4,13262.0,60.5397,60.5397,60.4524,60.5009,13262.0
2024-09-19 14:10:00,62.39,62.41,62.36,62.37,4476.0,60.4912,60.5106,60.4621,60.4718,4476.0
2024-09-19 14:15:00,62.35,62.43,62.31,62.42,17812.0,60.4524,60.53,60.4136,60.5203,17812.0
2024-09-19 14:20:00,62.42,62.45,62.39,62.42,9117.0,60.5203,60.5494,60.4912,60.5203,9117.0
2024-09-19 14:25:00,62.41,62.49,62.38,62.49,14162.0,60.5106,60.5881,60.4815,60.5881,14162.0
2024-09-19 14:30:00,62.49,62.52,62.47,62.5,10930.0,60.5881,60.6172,60.5687,60.5978,10930.0
2024-09-19 14:35:00,62.5,62.57,62.49,62.57,9688.0,60.5978,60.6657,60.5881,60.6657,9688.0
2024-09-19 14:40:00,62.57,62.57,62.53,62.55,16949.0,60.6657,60.6657,60.6269,60.6463,16949.0
2024-09-19 14:45:00,62.54,62.57,62.51,62.55,17485.0,60.6366,60.6657,60.6075,60.6463,17485.0
2024-09-19 14:50:00,62.55,62.61,62.53,62.58,41062.0,60.6463,60.7045,60.6269,60.6754,41062.0
2024-09-19 14:55:00,62.58,62.61,62.55,62.56,21487.0,60.6754,60.7045,60.6463,60.656,21487.0
2024-09-19 15:00:00,62.54,62.54,62.44,62.52,10953.0,60.6366,60.6366,60.5397,60.6172,10953.0
2024-09-19 15:05:00,62.51,62.51,62.4,62.42,13307.0,60.6075,60.6075,60.5009,60.5203,13307.0
2024-09-19 15:10:00,62.43,62.5,62.42,62.47,11231.0,60.53,60.5978,60.5203,60.5687,11231.0
2024-09-19 15:15:00,62.46,62.47,62.39,62.39,11536.0,60.559,60.5687,60.4912,60.4912,11536.0
2024-09-19 15:20:00,62.39,62.4,62.35,62.39,13983.0,60.4912,60.5009,60.4524,60.4912,13983.0
2024-09-19 15:25:00,62.38,62.38,62.29,62.33,17085.0,60.4815,60.4815,60.3942,60.433,17085.0
2024-09-19 15:30:00,62.32,62.35,62.3,62.33,24743.0,60.4233,60.4524,60.4039,60.433,24743.0
2024-09-19 15:35:00,62.33,62.34,62.29,62.32,31206.0,60.433,60.4427,60.3942,60.4233,31206.0
2024-09-19 15:40:00,62.32,62.39,62.31,62.31,31037.0,60.4233,60.4912,60.4136,60.4136,31037.0
2024-09-19 15:45:00,62.32,62.32,62.23,62.27,38216.0,60.4233,60.4233,60.336,60.3748,38216.0
2024-09-19 15:50:00,62.27,62.36,62.27,62.36,61866.0,60.3748,60.4621,60.3748,60.4621,61866.0
2024-09-19 15:55:00,62.35,62.5,62.3,62.45,264772.0,60.4524,60.5978,60.4039,60.5494,264772.0
2024-09-20 09:30:00,62.24,62.24,61.47,61.48,427976.0,60.3457,60.3457,59.5992,59.6089,427976.0
2024-09-20 09:35:00,61.48,61.75,61.39,61.71,42298.0,59.6089,59.8707,59.5216,59.8319,42298.0
2024-09-20 09:40:00,61.71,61.8,61.4,61.45,19459.0,59.8319,59.9191,59.5313,59.5798,19459.0
2024-09-20 09:45:00,61.41,61.72,61.41,61.67,49710.0,59.541,59.8416,59.541,59.7931,49710.0
2024-09-20 09:50:00,61.67,61.71,61.46,61.57,13516.0,59.7931,59.8319,59.5895,59.6961,13516.0
2024-09-20 09:55:00,61.54,61.71,61.54,61.68,10188.0,59.667,59.8319,59.667,59.8028,10188.0
2024-09-20 10:00:00,61.68,61.7,61.58,61.59,19918.0,59.8028,59.8222,59.7058,59.7155,19918.0
2024-09-20 10:05:00,61.61,61.7,61.49,61.52,10658.0,59.7349,59.8222,59.6186,59.6477,10658.0
2024-09-20 10:10:00,61.52,61.53,61.39,61.39,16912.0,59.6477,59.6574,59.5216,59.5216,16912.0
2024-09-20 10:15:00,61.36,61.51,61.34,61.47,20079.0,59.4925,59.638,59.4731,59.5992,20079.0
2024-09-20 10:20:00,61.5,61.61,61.48,61.59,20554.0,59.6283,59.7349,59.6089,59.7155,20554.0
2024-09-20 10:25:00,61.58,61.63,61.41,61.42,22652.0,59.7058,59.7543,59.541,59.5507,22652.0
2024-09-20 10:30:00,61.43,61.56,61.42,61.53,10533.0,59.5604,59.6864,59.5507,59.6574,10533.0
2024-09-20 10:35:00,61.52,61.52,61.44,61.48,25066.0,59.6477,59.6477,59.5701,59.6089,25066.0
2024-09-20 10:40:00,61.48,61.51,61.43,61.49,17137.0,59.6089,59.638,59.5604,59.6186,17137.0
2024-09-20 10:45:00,61.5,61.51,61.31,61.36,27671.0,59.6283,59.638,59.444,59.4925,27671.0
2024-09-20 10:50:00,61.36,61.37,61.27,61.34,24595.0,59.4925,59.5022,59.4053,59.4731,24595.0
2024-09-20 10:55:00,61.34,61.41,61.3,61.4,30196.0,59.4731,59.541,59.4344,59.5313,30196.0
2024-09-20 11:00:00,61.41,61.46,61.35,61.39,18630.0,59.541,59.5895,59.4828,59.5216,18630.0
2024-09-20 11:05:00,61.39,61.42,61.33,61.42,16209.0,59.5216,59.5507,59.4634,59.5507,16209.0
2024-09-20 11:10:00,61.41,61.43,61.36,61.4,12008.0,59.541,59.5604,59.4925,59.5313,12008.0
2024-09-20 11:15:00,61.4,61.41,61.16,61.18,17788.0,59.5313,59.541,59.2986,59.318,17788.0
2024-09-20 11:20:00,61.19,61.2,61.05,61.18,37800.0,59.3277,59.3374,59.192,59.318,37800.0
2024-09-20 11:25:00,61.17,61.2,61.14,61.2,16292.0,59.3083,59.3374,59.2792,59.3374,16292.0
2024-09-20 11:30:00,61.19,61.19,61.06,61.14,16188.0,59.3277,59.3277,59.2017,59.2792,16188.0
2024-09-20 11:35:00,61.13,61.21,61.11,61.18,25516.0,59.2695,59.3471,59.2501,59.318,25516.0
2024-09-20 11:40:00,61.17,61.29,61.15,61.29,20551.0,59.3083,59.4247,59.2889,59.4247,20551.0
2024-09-20 11:45:00,61.28,61.32,61.27,61.3,17155.0,59.415,59.4537,59.4053,59.4344,17155.0
2024-09-20 11:50:00,61.3,61.31,61.27,61.29,18196.0,59.4344,59.444,59.4053,59.4247,18196.0
2024-09-20 11:55:00,61.29,61.34,61.26,61.27,13217.0,59.4247,59.4731,59.3956,59.4053,13217.0
2024-09-20 12:00:00,61.26,61.29,61.25,61.26,9507.0,59.3956,59.4247,59.3859,59.3956,9507.0
2024-09-20 12:05:00,61.26,61.3,61.22,61.29,9267.0,59.3956,59.4344,59.3568,59.4247,9267.0
2024-09-20 12:10:00,61.29,61.31,61.25,61.31,7446.0,59.4247,59.444,59.3859,59.444,7446.0
2024-09-20 12:15:00,61.31,61.32,61.28,61.31,6793.0,59.444,59.4537,59.415,59.444,6793.0
2024-09-20 12:20:00,61.3,61.37,61.3,61.35,6499.0,59.4344,59.5022,59.4344,59.4828,6499.0
2024-09-20 12:25:00,61.36,61.39,61.33,61.35,7667.0,59.4925,59.5216,59.4634,59.4828,7667.0
2024-09-20 12:30:00,61.35,61.38,61.33,61.36,5190.0,59.4828,59.5119,59.4634,59.4925,5190.0
2024-09-20 12:35:00,61.37,61.4,61.34,61.39,9355.0,59.5022,59.5313,59.4731,59.5216,9355.0
2024-09-20 12:40:00,61.4,61.45,61.39,61.44,6380.0,59.5313,59.5798,59.5216,59.5701,6380.0
2024-09-20 12:45:00,61.44,61.45,61.4,61.41,6894.0,59.5701,59.5798,59.5313,59.541,6894.0
2024-09-20 12:50:00,61.41,61.41,61.33,61.36,7290.0,59.541,59.541,59.4634,59.4925,7290.0
2024-09-20 12:55:00,61.35,61.36,61.28,61.32,9252.0,59.4828,59.4925,59.415,59.4537,9252.0
2024-09-20 13:00:00,61.32,61.37,61.31,61.31,4620.0,59.4537,59.5022,59.444,59.444,4620.0
2024-09-20 13:05:00,61.32,61.38,61.32,61.36,4555.0,59.4537,59.5119,59.4537,59.4925,4555.0
2024-09-20 13:10:00,61.36,61.39,61.36,61.36,6777.0,59.4925,59.5216,59.4925,59.4925,6777.0
2024-09-20 13:15:00,61.37,61.37,61.35,61.36,6268.0,59.5022,59.5022,59.4828,59.4925,6268.0
2024-09-20 13:20:00,61.36,61.4,61.34,61.35,21855.0,59.4925,59.5313,59.4731,59.4828,21855.0
2024-09-20 13:25:00,61.34,61.35,61.23,61.26,8659.0,59.4731,59.4828,59.3665,59.3956,8659.0
2024-09-20 13:30:00,61.26,61.31,61.26,61.3,8149.0,59.3956,59.444,59.3956,59.4344,8149.0
2024-09-20 13:35:00,61.3,61.34,61.3,61.3,7264.0,59.4344,59.4731,59.4344,59.4344,7264.0
2024-09-20 13:40:00,61.31,61.34,61.3,61.31,8497.0,59.444,59.4731,59.4344,59.444,8497.0
2024-09-20 13:45:00,61.31,61.31,61.19,61.24,14136.0,59.444,59.444,59.3277,59.3762,14136.0
2024-09-20 13:50:00,61.24,61.25,61.2,61.21,7636.0,59.3762,59.3859,59.3374,59.3471,7636.0
2024-09-20 13:55:00,61.21,61.21,61.15,61.21,10849.0,59.3471,59.3471,59.2889,59.3471,10849.0
2024-09-20 14:00:00,61.2,61.22,61.09,61.15,53686.0,59.3374,59.3568,59.2307,59.2889,53686.0
2024-09-20 14:05:00,61.14,61.19,61.13,61.15,9136.0,59.2792,59.3277,59.2695,59.2889,9136.0
2024-09-20 14:10:00,61.14,61.14,61.07,61.08,12326.0,59.2792,59.2792,59.2114,59.221,12326.0
2024-09-20 14:15:00,61.07,61.09,61.04,61.06,8793.0,59.2114,59.2307,59.1823,59.2017,8793.0
2024-09-20 14:20:00,61.05,61.07,60.97,61.01,19647.0,59.192,59.2114,59.1144,59.1532,19647.0
2024-09-20 14:25:00,61.01,61.15,60.98,61.09,41601.0,59.1532,59.2889,59.1241,59.2307,41601.0
2024-09-20 14:30:00,61.09,61.13,61.07,61.11,12568.0,59.2307,59.2695,59.2114,59.2501,12568.0
2024-09-20 14:35:00,61.12,61.12,61.07,61.07,12320.0,59.2598,59.2598,59.2114,59.2114,12320.0
2024-09-20 14:40:00,61.05,61.11,61.04,61.09,17410.0,59.192,59.2501,59.1823,59.2307,17410.0
2024-09-20 14:45:00,61.1,61.21,61.08,61.13,36827.0,59.2404,59.3471,59.221,59.2695,36827.0
2024-09-20 14:50:00,61.11,61.17,61.11,61.17,11558.0,59.2501,59.3083,59.2501,59.3083,11558.0
2024-09-20 14:55:00,61.16,61.2,61.15,61.17,7905.0,59.2986,59.3374,59.2889,59.3083,7905.0
2024-09-20 15:00:00,61.15,61.2,61.13,61.13,15327.0,59.2889,59.3374,59.2695,59.2695,15327.0
2024-09-20 15:05:00,61.13,61.13,60.99,61.02,13578.0,59.2695,59.2695,59.1338,59.1629,13578.0
2024-09-20 15:10:00,61.03,61.06,60.92,61.04,15770.0,59.1726,59.2017,59.0659,59.1823,15770.0
2024-09-20 15:15:00,61.05,61.11,61.03,61.11,27381.0,59.192,59.2501,59.1726,59.2501,27381.0
2024-09-20 15:20:00,61.12,61.19,61.05,61.19,72438.0,59.2598,59.3277,59.192,59.3277,72438.0
2024-09-20 15:25:00,61.19,61.19,61.06,61.07,16342.0,59.3277,59.3277,59.2017,59.2114,16342.0
2024-09-20 15:30:00,61.07,61.21,61.03,61.12,83505.0,59.2114,59.3471,59.1726,59.2598,83505.0
2024-09-20 15:35:00,61.14,61.36,61.14,61.28,41298.0,59.2792,59.4925,59.2792,59.415,41298.0
2024-09-20 15:40:00,61.28,61.45,61.27,61.44,28936.0,59.415,59.5798,59.4053,59.5701,28936.0
2024-09-20 15:45:00,61.42,61.48,61.33,61.44,58640.0,59.5507,59.6089,59.4634,59.5701,58640.0
2024-09-20 15:50:00,61.48,61.49,61.15,61.22,102068.0,59.6089,59.6186,59.2889,59.3568,102068.0
2024-09-20 15:55:00,61.22,61.36,61.22,61.35,207801.0,59.3568,59.4925,59.3568,59.4828,207801.0
2024-09-23 09:30:00,60.98,61.26,60.75,61.18,78304.0,59.1241,59.3956,58.9011,59.318,78304.0
2024-09-23 09:35:00,61.15,61.26,60.92,61.05,36200.0,59.2889,59.3956,59.0659,59.192,36200.0
2024-09-23 09:40:00,61.08,61.31,61.08,61.24,47822.0,59.221,59.444,59.221,59.3762,47822.0
2024-09-23 09:45:00,61.2,61.25,61.03,61.07,18508.0,59.3374,59.3859,59.1726,59.2114,18508.0
2024-09-23 09:50:00,61.09,61.4,61.09,61.35,13737.0,59.2307,59.5313,59.2307,59.4828,13737.0
2024-09-23 09:55:00,61.35,61.53,61.32,61.5,9595.0,59.4828,59.6574,59.4537,59.6283,9595.0
2024-09-23 10:00:00,61.52,61.61,61.51,61.58,14099.0,59.6477,59.7349,59.638,59.7058,14099.0
2024-09-23 10:05:00,61.57,61.61,61.44,61.48,25168.0,59.6961,59.7349,59.5701,59.6089,25168.0
2024-09-23 10:10:00,61.49,61.62,61.49,61.6,41929.0,59.6186,59.7446,59.6186,59.7252,41929.0
2024-09-23 10:15:00,61.6,61.61,61.55,61.58,30527.0,59.7252,59.7349,59.6767,59.7058,30527.0
2024-09-23 10:20:00,61.58,61.61,61.55,61.58,13189.0,59.7058,59.7349,59.6767,59.7058,13189.0
2024-09-23 10:25:00,61.57,61.74,61.55,61.74,16080.0,59.6961,59.861,59.6767,59.861,16080.0
2024-09-23 10:30:00,61.72,61.72,61.62,61.66,12387.0,59.8416,59.8416,59.7446,59.7834,12387.0
2024-09-23 10:35:00,61.66,61.67,61.53,61.59,14949.0,59.7834,59.7931,59.6574,59.7155,14949.0
2024-09-23 10:40:00,61.59,61.67,61.55,61.64,5848.0,59.7155,59.7931,59.6767,59.764,5848.0
2024-09-23 10:45:00,61.64,61.64,61.55,61.59,10674.0,59.764,59.764,59.6767,59.7155,10674.0
2024-09-23 10:50:00,61.58,61.6,61.5,61.51,13788.0,59.7058,59.7252,59.6283,59.638,13788.0
2024-09-23 10:55:00,61.5,61.65,61.5,61.61,12738.0,59.6283,59.7737,59.6283,59.7349,12738.0
2024-09-23 11:00:00,61.62,61.62,61.47,61.5,11762.0,59.7446,59.7446,59.5992,59.6283,11762.0
2024-09-23 11:05:00,61.49,61.54,61.47,61.48,9226.0,59.6186,59.667,59.5992,59.6089,9226.0
2024-09-23 11:10:00,61.48,61.48,61.43,61.46,10220.0,59.6089,59.6089,59.5604,59.5895,10220.0
2024-09-23 11:15:00,61.44,61.6,61.43,61.6,9488.0,59.5701,59.7252,59.5604,59.7252,9488.0
2024-09-23 11:20:00,61.6,61.66,61.56,61.59,6875.0,59.7252,59.7834,59.6864,59.7155,6875.0
2024-09-23 11:25:00,61.59,61.63,61.49,61.49,8238.0,59.7155,59.7543,59.6186,59.6186,8238.0
2024-09-23 11:30:00,61.48,61.48,61.38,61.42,12017.0,59.6089,59.6089,59.5119,59.5507,12017.0
2024-09-23 11:35:00,61.43,61.45,61.41,61.42,9300.0,59.5604,59.5798,59.541,59.5507,9300.0
2024-09-23 11:40:00,61.42,61.42,61.29,61.38,17621.0,59.5507,59.5507,59.4247,59.5119,17621.0
2024-09-23 11:45:00,61.37,61.38,61.32,61.34,10685.0,59.5022,59.5119,59.4537,59.4731,10685.0
2024-09-23 11:50:00,61.34,61.39,61.31,61.31,8779.0,59.4731,59.5216,59.444,59.444,8779.0
2024-09-23 11:55:00,61.32,61.32,61.16,61.2,6729.0,59.4537,59.4537,59.2986,59.3374,6729.0
2024-09-23 12:00:00,61.2,61.2,61.01,61.03,16022.0,59.3374,59.3374,59.1532,59.1726,16022.0
2024-09-23 12:05:00,61.01,61.02,60.96,61.02,15553.0,59.1532,59.1629,59.1047,59.1629,15553.0
2024-09-23 12:10:00,61.02,61.04,60.89,60.9,8737.0,59.1629,59.1823,59.0368,59.0465,8737.0
2024-09-23 12:15:00,60.88,61.02,60.77,60.98,14128.0,59.0271,59.1629,58.9205,59.1241,14128.0
2024-09-23 12:20:00,61.0,61.01,60.83,60.85,52427.0,59.1435,59.1532,58.9787,58.998,52427.0
2024-09-23 12:25:00,60.84,60.89,60.8,60.89,31557.0,58.9884,59.0368,58.9496,59.0368,31557.0
2024-09-23 12:30:00,60.87,60.87,60.76,60.76,14826.0,59.0174,59.0174,58.9108,58.9108,14826.0
2024-09-23 12:35:00,60.78,60.81,60.66,60.69,21515.0,58.9302,58.9593,58.8138,58.8429,21515.0
2024-09-23 12:40:00,60.69,60.7,60.56,60.59,20124.0,58.8429,58.8526,58.7169,58.746,20124.0
2024-09-23 12:45:00,60.6,60.69,60.6,60.65,13042.0,58.7557,58.8429,58.7557,58.8041,13042.0
2024-09-23 12:50:00,60.65,60.73,60.62,60.71,7762.0,58.8041,58.8817,58.775,58.8623,7762.0
2024-09-23 12:55:00,60.69,60.75,60.69,60.74,4709.0,58.8429,58.9011,58.8429,58.8914,4709.0
2024-09-23 13:00:00,60.74,60.83,60.71,60.78,15304.0,58.8914,58.9787,58.8623,58.9302,15304.0
2024-09-23 13:05:00,60.79,60.86,60.76,60.85,19197.0,58.9399,59.0077,58.9108,58.998,19197.0
2024-09-23 13:10:00,60.86,60.94,60.86,60.94,13576.0,59.0077,59.0853,59.0077,59.0853,13576.0
2024-09-23 13:15:00,60.93,60.93,60.88,60.89,22858.0,59.0756,59.0756,59.0271,59.0368,22858.0
2024-09-23 13:20:00,60.9,60.91,60.8,60.82,20606.0,59.0465,59.0562,58.9496,58.969,20606.0
2024-09-23 13:25:00,60.82,60.96,60.82,60.96,13335.0,58.969,59.1047,58.969,59.1047,13335.0
2024-09-23 13:30:00,60.96,60.97,60.87,60.97,12421.0,59.1047,59.1144,59.0174,59.1144,12421.0
2024-09-23 13:35:00,60.97,60.98,60.92,60.94,17077.0,59.1144,59.1241,59.0659,59.0853,17077.0
2024-09-23 13:40:00,60.94,60.95,60.9,60.9,11765.0,59.0853,59.095,59.0465,59.0465,11765.0
2024-09-23 13:45:00,60.91,60.95,60.88,60.9,8426.0,59.0562,59.095,59.0271,59.0465,8426.0
2024-09-23 13:50:00,60.89,60.91,60.83,60.84,8922.0,59.0368,59.0562,58.9787,58.9884,8922.0
2024-09-23 13:55:00,60.84,60.84,60.76,60.81,9325.0,58.9884,58.9884,58.9108,58.9593,9325.0
2024-09-23 14:00:00,60.81,60.85,60.74,60.77,7060.0,58.9593,58.998,58.8914,58.9205,7060.0
2024-09-23 14:05:00,60.75,60.82,60.73,60.82,12473.0,58.9011,58.969,58.8817,58.969,12473.0
2024-09-23 14:10:00,60.81,60.84,60.81,60.84,5295.0,58.9593,58.9884,58.9593,58.9884,5295.0
2024-09-23 14:15:00,60.84,60.92,60.82,60.92,14208.0,58.9884,59.0659,58.969,59.0659,14208.0
2024-09-23 14:20:00,60.92,60.92,60.8,60.85,16345.0,59.0659,59.0659,58.9496,58.998,16345.0
2024-09-23 14:25:00,60.85,60.9,60.82,60.9,3814.0,58.998,59.0465,58.969,59.0465,3814.0
2024-09-23 14:30:00,60.91,60.94,60.88,60.93,6315.0,59.0562,59.0853,59.0271,59.0756,6315.0
2024-09-23 14:35:00,60.93,60.94,60.85,60.93,23807.0,59.0756,59.0853,58.998,59.0756,23807.0
2024-09-23 14:40:00,60.93,60.98,60.92,60.92,12604.0,59.0756,59.1241,59.0659,59.0659,12604.0
2024-09-23 14:45:00,60.94,61.0,60.94,60.97,14493.0,59.0853,59.1435,59.0853,59.1144,14493.0
2024-09-23 14:50:00,60.97,61.02,60.95,60.96,12756.0,59.1144,59.1629,59.095,59.1047,12756.0
2024-09-23 14:55:00,60.96,60.98,60.93,60.93,9611.0,59.1047,59.1241,59.0756,59.0756,9611.0
2024-09-23 15:00:00,60.93,60.93,60.8,60.81,15975.0,59.0756,59.0756,58.9496,58.9593,15975.0
2024-09-23 15:05:00,60.79,60.8,60.72,60.73,17966.0,58.9399,58.9496,58.872,58.8817,17966.0
2024-09-23 15:10:00,60.74,60.83,60.72,60.8,10029.0,58.8914,58.9787,58.872,58.9496,10029.0
2024-09-23 15:15:00,60.8,60.92,60.79,60.88,18864.0,58.9496,59.0659,58.9399,59.0271,18864.0
2024-09-23 15:20:00,60.89,60.89,60.78,60.79,26646.0,59.0368,59.0368,58.9302,58.9399,26646.0
2024-09-23 15:25:00,60.79,60.81,60.76,60.8,10687.0,58.9399,58.9593,58.9108,58.9496,10687.0
2024-09-23 15:30:00,60.8,60.87,60.77,60.87,20012.0,58.9496,59.0174,58.9205,59.0174,20012.0
2024-09-23 15:35:00,60.86,60.88,60.83,60.85,22135.0,59.0077,59.0271,58.9787,58.998,22135.0
2024-09-23 15:40:00,60.86,60.86,60.78,60.81,35948.0,59.0077,59.0077,58.9302,58.9593,35948.0
2024-09-23 15:45:00,60.82,60.88,60.81,60.85,23668.0,58.969,59.0271,58.9593,58.998,23668.0
2024-09-23 15:50:00,60.85,60.87,60.76,60.87,53282.0,58.998,59.0174,58.9108,59.0174,53282.0
2024-09-23 15:55:00,60.87,60.93,60.85,60.92,234631.0,59.0174,59.0756,58.998,59.0659,234631.0
2024-09-24 09:30:00,61.29,61.43,61.11,61.28,38440.0,59.4247,59.5604,59.2501,59.415,38440.0
2024-09-24 09:35:00,61.33,61.45,61.32,61.38,14961.0,59.4634,59.5798,59.4537,59.5119,14961.0
2024-09-24 09:40:00,61.4,61.56,61.4,61.54,23719.0,59.5313,59.6864,59.5313,59.667,23719.0
2024-09-24 09:45:00,61.53,61.58,61.37,61.58,37437.0,59.6574,59.7058,59.5022,59.7058,37437.0
2024-09-24 09:50:00,61.59,61.61,61.47,61.53,12184.0,59.7155,59.7349,59.5992,59.6574,12184.0
2024-09-24 09:55:00,61.52,61.62,61.42,61.61,43899.0,59.6477,59.7446,59.5507,59.7349,43899.0
2024-09-24 10:00:00,61.61,61.77,61.57,61.73,18500.0,59.7349,59.89,59.6961,59.8513,18500.0
2024-09-24 10:05:00,61.7,61.72,61.63,61.69,6276.0,59.8222,59.8416,59.7543,59.8125,6276.0
2024-09-24 10:10:00,61.71,61.72,61.52,61.57,13477.0,59.8319,59.8416,59.6477,59.6961,13477.0
2024-09-24 10:15:00,61.57,61.63,61.57,61.6,8102.0,59.6961,59.7543,59.6961,59.7252,8102.0
2024-09-24 10:20:00,61.6,61.62,61.54,61.54,9319.0,59.7252,59.7446,59.667,59.667,9319.0
2024-09-24 10:25:00,61.55,61.62,61.55,61.6,8053.0,59.6767,59.7446,59.6767,59.7252,8053.0
2024-09-24 10:30:00,61.59,61.62,61.56,61.56,11822.0,59.7155,59.7446,59.6864,59.6864,11822.0
2024-09-24 10:35:00,61.55,61.56,61.48,61.53,9192.0,59.6767,59.6864,59.6089,59.6574,9192.0
2024-09-24 10:40:00,61.54,61.6,61.52,61.54,9507.0,59.667,59.7252,59.6477,59.667,9507.0
2024-09-24 10:45:00,61.55,61.59,61.53,61.56,6519.0,59.6767,59.7155,59.6574,59.6864,6519.0
2024-09-24 10:50:00,61.56,61.6,61.54,61.57,8665.0,59.6864,59.7252,59.667,59.6961,8665.0
2024-09-24 10:55:00,61.58,61.62,61.56,61.57,9759.0,59.7058,59.7446,59.6864,59.6961,9759.0
2024-09-24 11:00:00,61.54,61.55,61.44,61.48,13011.0,59.667,59.6767,59.5701,59.6089,13011.0
2024-09-24 11:05:00,61.47,61.49,61.4,61.48,12407.0,59.5992,59.6186,59.5313,59.6089,12407.0
2024-09-24 11:10:00,61.48,61.53,61.44,61.45,11623.0,59.6089,59.6574,59.5701,59.5798,11623.0
2024-09-24 11:15:00,61.45,61.47,61.44,61.44,6994.0,59.5798,59.5992,59.5701,59.5701,6994.0
2024-09-24 11:20:00,61.43,61.43,61.22,61.22,11205.0,59.5604,59.5604,59.3568,59.3568,11205.0
2024-09-24 11:25:00,61.23,61.23,61.13,61.15,15243.0,59.3665,59.3665,59.2695,59.2889,15243.0
2024-09-24 11:30:00,61.15,61.17,61.1,61.11,7159.0,59.2889,59.3083,59.2404,59.2501,7159.0
2024-09-24 11:35:00,61.1,61.1,61.02,61.05,8744.0,59.2404,59.2404,59.1629,59.192,8744.0
2024-09-24 11:40:00,61.05,61.05,60.88,60.91,9285.0,59.192,59.192,59.0271,59.0562,9285.0
2024-09-24 11:45:00,60.89,60.92,60.86,60.87,7258.0,59.0368,59.0659,59.0077,59.0174,7258.0
2024-09-24 11:50:00,60.87,60.89,60.83,60.88,9458.0,59.0174,59.0368,58.9787,59.0271,9458.0
2024-09-24 11:55:00,60.89,60.95,60.87,60.92,6375.0,59.0368,59.095,59.0174,59.0659,6375.0
2024-09-24 12:00:00,60.91,60.92,60.84,60.91,12788.0,59.0562,59.0659,58.9884,59.0562,12788.0
2024-09-24 12:05:00,60.89,60.94,60.87,60.92,11293.0,59.0368,59.0853,59.0174,59.0659,11293.0
2024-09-24 12:10:00,60.92,60.94,60.88,60.89,10776.0,59.0659,59.0853,59.0271,59.0368,10776.0
2024-09-24 12:15:00,60.89,60.91,60.87,60.88,3621.0,59.0368,59.0562,59.0174,59.0271,3621.0
2024-09-24 12:20:00,60.88,60.94,60.85,60.91,12798.0,59.0271,59.0853,58.998,59.0562,12798.0
2024-09-24 12:25:00,60.91,60.92,60.88,60.91,4584.0,59.0562,59.0659,59.0271,59.0562,4584.0
2024-09-24 12:30:00,60.91,60.93,60.88,60.88,9598.0,59.0562,59.0756,59.0271,59.0271,9598.0
2024-09-24 12:35:00,60.87,60.92,60.85,60.92,12404.0,59.0174,59.0659,58.998,59.0659,12404.0
2024-09-24 12:40:00,60.91,60.94,60.85,60.86,8035.0,59.0562,59.0853,58.998,59.0077,8035.0
2024-09-24 12:45:00,60.86,60.86,60.83,60.86,11313.0,59.0077,59.0077,58.9787,59.0077,11313.0
2024-09-24 12:50:00,60.85,60.9,60.85,60.88,8969.0,58.998,59.0465,58.998,59.0271,8969.0
2024-09-24 12:55:00,60.88,60.88,60.85,60.88,10217.0,59.0271,59.0271,58.998,59.0271,10217.0
2024-09-24 13:00:00,60.88,60.88,60.84,60.86,9130.0,59.0271,59.0271,58.9884,59.0077,9130.0
2024-09-24 13:05:00,60.85,60.86,60.71,60.74,32715.0,58.998,59.0077,58.8623,58.8914,32715.0
2024-09-24 13:10:00,60.73,60.77,60.7,60.73,10032.0,58.8817,58.9205,58.8526,58.8817,10032.0
2024-09-24 13:15:00,60.74,60.74,60.65,60.68,13053.0,58.8914,58.8914,58.8041,58.8332,13053.0
2024-09-24 13:20:00,60.68,60.71,60.68,60.69,5558.0,58.8332,58.8623,58.8332,58.8429,5558.0
2024-09-24 13:25:00,60.69,60.71,60.68,60.69,12746.0,58.8429,58.8623,58.8332,58.8429,12746.0
2024-09-24 13:30:00,60.7,60.77,60.68,60.7,18853.0,58.8526,58.9205,58.8332,58.8526,18853.0
2024-09-24 13:35:00,60.7,60.74,60.65,60.65,11951.0,58.8526,58.8914,58.8041,58.8041,11951.0
2024-09-24 13:40:00,60.66,60.66,60.59,60.62,15719.0,58.8138,58.8138,58.746,58.775,15719.0
2024-09-24 13:45:00,60.62,60.62,60.57,60.59,11871.0,58.775,58.775,58.7266,58.746,11871.0
2024-09-24 13:50:00,60.59,60.64,60.59,60.62,6466.0,58.746,58.7944,58.746,58.775,6466.0
2024-09-24 13:55:00,60.62,60.71,60.61,60.67,24806.0,58.775,58.8623,58.7654,58.8235,24806.0
2024-09-24 14:00:00,60.68,60.71,60.63,60.64,15182.0,58.8332,58.8623,58.7847,58.7944,15182.0
2024-09-24 14:05:00,60.65,60.68,60.63,60.66,14255.0,58.8041,58.8332,58.7847,58.8138,14255.0
2024-09-24 14:10:00,60.67,60.69,60.66,60.68,14153.0,58.8235,58.8429,58.8138,58.8332,14153.0
2024-09-24 14:15:00,60.67,60.67,60.58,60.64,20804.0,58.8235,58.8235,58.7363,58.7944,20804.0
2024-09-24 14:20:00,60.64,60.72,60.64,60.66,7839.0,58.7944,58.872,58.7944,58.8138,7839.0
2024-09-24 14:25:00,60.66,60.7,60.65,60.68,4459.0,58.8138,58.8526,58.8041,58.8332,4459.0
2024-09-24 14:30:00,60.68,60.75,60.66,60.75,9038.0,58.8332,58.9011,58.8138,58.9011,9038.0
2024-09-24 14:35:00,60.75,60.76,60.73,60.76,11607.0,58.9011,58.9108,58.8817,58.9108,11607.0
2024-09-24 14:40:00,60.77,60.81,60.77,60.8,6006.0,58.9205,58.9593,58.9205,58.9496,6006.0
2024-09-24 14:45:00,60.8,60.81,60.76,60.76,8420.0,58.9496,58.9593,58.9108,58.9108,8420.0
2024-09-24 14:50:00,60.76,60.8,60.74,60.77,7218.0,58.9108,58.9496,58.8914,58.9205,7218.0
2024-09-24 14:55:00,60.78,60.8,60.77,60.78,6184.0,58.9302,58.9496,58.9205,58.9302,6184.0
2024-09-24 15:00:00,60.78,60.82,60.77,60.81,17511.0,58.9302,58.969,58.9205,58.9593,17511.0
2024-09-24 15:05:00,60.82,60.82,60.77,60.78,5926.0,58.969,58.969,58.9205,58.9302,5926.0
2024-09-24 15:10:00,60.78,60.83,60.77,60.83,10900.0,58.9302,58.9787,58.9205,58.9787,10900.0
2024-09-24 15:15:00,60.83,60.9,60.82,60.89,13758.0,58.9787,59.0465,58.969,59.0368,13758.0
2024-09-24 15:20:00,60.89,60.94,60.89,60.92,13945.0,59.0368,59.0853,59.0368,59.0659,13945.0
2024-09-24 15:25:00,60.91,60.91,60.85,60.87,15909.0,59.0562,59.0562,58.998,59.0174,15909.0
2024-09-24 15:30:00,60.87,60.89,60.83,60.84,25914.0,59.0174,59.0368,58.9787,58.9884,25914.0
2024-09-24 15:35:00,60.83,60.84,60.76,60.76,21599.0,58.9787,58.9884,58.9108,58.9108,21599.0
2024-09-24 15:40:00,60.75,60.79,60.74,60.79,13339.0,58.9011,58.9399,58.8914,58.9399,13339.0
2024-09-24 15:45:00,60.79,60.84,60.74,60.75,33172.0,58.9399,58.9884,58.8914,58.9011,33172.0
2024-09-24 15:50:00,60.75,60.76,60.65,60.73,57859.0,58.9011,58.9108,58.8041,58.8817,57859.0
2024-09-24 15:55:00,60.72,60.76,60.62,60.74,191224.0,58.872,58.9108,58.775,58.8914,191224.0
2024-09-25 09:30:00,60.75,60.83,60.31,60.34,54680.0,58.9011,58.9787,58.4745,58.5036,54680.0
2024-09-25 09:35:00,60.25,60.34,60.2,60.21,8550.0,58.4163,58.5036,58.3678,58.3775,8550.0
2024-09-25 09:40:00,60.22,60.23,59.86,59.92,32138.0,58.3872,58.3969,58.0382,58.0964,32138.0
2024-09-25 09:45:00,59.86,59.86,59.58,59.67,13179.0,58.0382,58.0382,57.7667,57.854,13179.0
2024-09-25 09:50:00,59.68,59.69,59.53,59.55,22394.0,57.8637,57.8734,57.7182,57.7376,22394.0
2024-09-25 09:55:00,59.55,59.55,59.29,59.31,19868.0,57.7376,57.7376,57.4855,57.5049,19868.0
2024-09-25 10:00:00,59.35,59.39,59.22,59.28,17753.0,57.5437,57.5825,57.4177,57.4758,17753.0
2024-09-25 10:05:00,59.26,59.31,59.19,59.28,18326.0,57.4564,57.5049,57.3886,57.4758,18326.0
2024-09-25 10:10:00,59.29,59.33,59.12,59.14,23134.0,57.4855,57.5243,57.3207,57.3401,23134.0
2024-09-25 10:15:00,59.14,59.17,58.97,58.97,35402.0,57.3401,57.3692,57.1753,57.1753,35402.0
2024-09-25 10:20:00,58.98,59.02,58.91,58.91,36420.0,57.185,57.2237,57.1171,57.1171,36420.0
2024-09-25 10:25:00,58.91,59.0,58.85,58.98,17572.0,57.1171,57.2044,57.0589,57.185,17572.0
2024-09-25 10:30:00,58.98,59.02,58.93,58.95,20551.0,57.185,57.2237,57.1365,57.1559,20551.0
2024-09-25 10:35:00,58.95,59.01,58.92,58.98,25462.0,57.1559,57.214,57.1268,57.185,25462.0
2024-09-25 10:40:00,58.98,59.12,58.95,59.11,64580.0,57.185,57.3207,57.1559,57.311,64580.0
2024-09-25 10:45:00,59.12,59.21,59.08,59.2,16531.0,57.3207,57.408,57.2819,57.3983,16531.0
2024-09-25 10:50:00,59.2,59.2,59.06,59.1,16812.0,57.3983,57.3983,57.2625,57.3013,16812.0
2024-09-25 10:55:00,59.11,59.2,59.09,59.16,10745.0,57.311,57.3983,57.2916,57.3595,10745.0
2024-09-25 11:00:00,59.17,59.19,59.13,59.18,10402.0,57.3692,57.3886,57.3304,57.3789,10402.0
2024-09-25 11:05:00,59.2,59.21,59.13,59.21,12560.0,57.3983,57.408,57.3304,57.408,12560.0
2024-09-25 11:10:00,59.21,59.22,59.17,59.19,8847.0,57.408,57.4177,57.3692,57.3886,8847.0
2024-09-25 11:15:00,59.2,59.2,59.05,59.09,11628.0,57.3983,57.3983,57.2528,57.2916,11628.0
2024-09-25 11:20:00,59.09,59.14,59.05,59.11,10758.0,57.2916,57.3401,57.2528,57.311,10758.0
2024-09-25 11:25:00,59.12,59.16,59.1,59.15,28987.0,57.3207,57.3595,57.3013,57.3498,28987.0
2024-09-25 11:30:00,59.14,59.15,59.08,59.09,11274.0,57.3401,57.3498,57.2819,57.2916,11274.0
2024-09-25 11:35:00,59.08,59.09,59.02,59.02,12121.0,57.2819,57.2916,57.2237,57.2237,12121.0
2024-09-25 11:40:00,59.02,59.05,58.97,58.99,42697.0,57.2237,57.2528,57.1753,57.1947,42697.0
2024-09-25 11:45:00,59.0,59.01,58.97,58.99,16359.0,57.2044,57.214,57.1753,57.1947,16359.0
2024-09-25 11:50:00,58.99,59.05,58.97,59.04,10354.0,57.1947,57.2528,57.1753,57.2431,10354.0
2024-09-25 11:55:00,59.04,59.16,59.03,59.11,18025.0,57.2431,57.3595,57.2334,57.311,18025.0
2024-09-25 12:00:00,59.1,59.11,59.04,59.1,10188.0,57.3013,57.311,57.2431,57.3013,10188.0
2024-09-25 12:05:00,59.1,59.11,59.05,59.06,10077.0,57.3013,57.311,57.2528,57.2625,10077.0
2024-09-25 12:10:00,59.05,59.13,59.05,59.09,12900.0,57.2528,57.3304,57.2528,57.2916,12900.0
2024-09-25 12:15:00,59.09,59.11,59.0,59.01,8039.0,57.2916,57.311,57.2044,57.214,8039.0
2024-09-25 12:20:00,59.0,59.01,58.97,58.99,18939.0,57.2044,57.214,57.1753,57.1947,18939.0
2024-09-25 12:25:00,59.0,59.0,58.98,58.99,17995.0,57.2044,57.2044,57.185,57.1947,17995.0
2024-09-25 12:30:00,58.98,58.99,58.9,58.9,18229.0,57.185,57.1947,57.1074,57.1074,18229.0
2024-09-25 12:35:00,58.9,58.92,58.88,58.91,16340.0,57.1074,57.1268,57.088,57.1171,16340.0
2024-09-25 12:40:00,58.92,58.92,58.82,58.82,13281.0,57.1268,57.1268,57.0298,57.0298,13281.0
2024-09-25 12:45:00,58.82,58.82,58.74,58.74,17335.0,57.0298,57.0298,56.9523,56.9523,17335.0
2024-09-25 12:50:00,58.75,58.75,58.67,58.68,11063.0,56.962,56.962,56.8844,56.8941,11063.0
2024-09-25 12:55:00,58.68,58.75,58.67,58.72,22166.0,56.8941,56.962,56.8844,56.9329,22166.0
2024-09-25 13:00:00,58.72,58.81,58.72,58.8,12065.0,56.9329,57.0201,56.9329,57.0104,12065.0
2024-09-25 13:05:00,58.81,58.86,58.77,58.77,9348.0,57.0201,57.0686,56.9814,56.9814,9348.0
2024-09-25 13:10:00,58.77,58.81,58.76,58.79,12693.0,56.9814,57.0201,56.9717,57.0007,12693.0
2024-09-25 13:15:00,58.79,58.8,58.67,58.67,17507.0,57.0007,57.0104,56.8844,56.8844,17507.0
2024-09-25 13:20:00,58.65,58.72,58.65,58.7,11408.0,56.865,56.9329,56.865,56.9135,11408.0
2024-09-25 13:25:00,58.72,58.72,58.59,58.6,14499.0,56.9329,56.9329,56.8068,56.8165,14499.0
2024-09-25 13:30:00,58.59,58.68,58.58,58.67,26217.0,56.8068,56.8941,56.7971,56.8844,26217.0
2024-09-25 13:35:00,58.67,58.73,58.64,58.66,10823.0,56.8844,56.9426,56.8553,56.8747,10823.0
2024-09-25 13:40:00,58.67,58.68,58.58,58.61,36325.0,56.8844,56.8941,56.7971,56.8262,36325.0
2024-09-25 13:45:00,58.62,58.69,58.59,58.69,9894.0,56.8359,56.9038,56.8068,56.9038,9894.0
2024-09-25 13:50:00,58.68,58.72,58.68,58.69,7457.0,56.8941,56.9329,56.8941,56.9038,7457.0
2024-09-25 13:55:00,58.69,58.71,58.66,58.68,9814.0,56.9038,56.9232,56.8747,56.8941,9814.0
2024-09-25 14:00:00,58.68,58.71,58.64,58.68,15721.0,56.8941,56.9232,56.8553,56.8941,15721.0
2024-09-25 14:05:00,58.68,58.69,58.58,58.58,9748.0,56.8941,56.9038,56.7971,56.7971,9748.0
2024-09-25 14:10:00,58.58,58.61,58.52,58.52,20619.0,56.7971,56.8262,56.739,56.739,20619.0
2024-09-25 14:15:00,58.52,58.58,58.51,58.54,24316.0,56.739,56.7971,56.7293,56.7584,24316.0
2024-09-25 14:20:00,58.54,58.62,58.53,58.54,16310.0,56.7584,56.8359,56.7487,56.7584,16310.0
2024-09-25 14:25:00,58.54,58.61,58.54,58.6,12275.0,56.7584,56.8262,56.7584,56.8165,12275.0
2024-09-25 14:30:00,58.61,58.61,58.51,58.55,14126.0,56.8262,56.8262,56.7293,56.768,14126.0
2024-09-25 14:35:00,58.55,58.56,58.53,58.55,15028.0,56.768,56.7777,56.7487,56.768,15028.0
2024-09-25 14:40:00,58.54,58.56,58.47,58.49,16609.0,56.7584,56.7777,56.6905,56.7099,16609.0
2024-09-25 14:45:00,58.5,58.5,58.43,58.48,12983.0,56.7196,56.7196,56.6517,56.7002,12983.0
2024-09-25 14:50:00,58.47,58.48,58.44,58.45,7840.0,56.6905,56.7002,56.6614,56.6711,7840.0
2024-09-25 14:55:00,58.44,58.45,58.37,58.4,15711.0,56.6614,56.6711,56.5935,56.6226,15711.0
2024-09-25 15:00:00,58.39,58.4,58.33,58.4,15375.0,56.6129,56.6226,56.5547,56.6226,15375.0
2024-09-25 15:05:00,58.4,58.41,58.32,58.32,23814.0,56.6226,56.6323,56.545,56.545,23814.0
2024-09-25 15:10:00,58.32,58.52,58.32,58.44,28984.0,56.545,56.739,56.545,56.6614,28984.0
2024-09-25 15:15:00,58.45,58.48,58.44,58.47,17329.0,56.6711,56.7002,56.6614,56.6905,17329.0
2024-09-25 15:20:00,58.47,58.48,58.34,58.34,17883.0,56.6905,56.7002,56.5644,56.5644,17883.0
2024-09-25 15:25:00,58.34,58.34,58.29,58.32,40008.0,56.5644,56.5644,56.516,56.545,40008.0
2024-09-25 15:30:00,58.32,58.34,58.27,58.29,35201.0,56.545,56.5644,56.4966,56.516,35201.0
2024-09-25 15:35:00,58.29,58.3,58.23,58.27,28765.0,56.516,56.5257,56.4578,56.4966,28765.0
2024-09-25 15:40:00,58.28,58.28,58.2,58.23,38541.0,56.5063,56.5063,56.4287,56.4578,38541.0
2024-09-25 15:45:00,58.22,58.34,58.22,58.3,36715.0,56.4481,56.5644,56.4481,56.5257,36715.0
2024-09-25 15:50:00,58.31,58.32,58.2,58.23,79952.0,56.5354,56.545,56.4287,56.4578,79952.0
2024-09-25 15:55:00,58.23,58.24,58.12,58.14,245559.0,56.4578,56.4675,56.3511,56.3705,245559.0
2024-09-26 09:30:00,58.16,58.9,58.14,58.88,81755.0,56.3899,57.1074,56.3705,57.088,81755.0
2024-09-26 09:35:00,58.88,59.1,58.75,59.0,34643.0,57.088,57.3013,56.962,57.2044,34643.0
2024-09-26 09:40:00,58.99,59.15,58.96,59.14,31849.0,57.1947,57.3498,57.1656,57.3401,31849.0
2024-09-26 09:45:00,59.17,59.23,58.84,58.97,12150.0,57.3692,57.4274,57.0492,57.1753,12150.0
2024-09-26 09:50:00,58.98,59.05,58.93,59.03,17889.0,57.185,57.2528,57.1365,57.2334,17889.0
2024-09-26 09:55:00,59.04,59.1,58.93,59.04,21476.0,57.2431,57.3013,57.1365,57.2431,21476.0
2024-09-26 10:00:00,59.04,59.18,58.95,59.01,18776.0,57.2431,57.3789,57.1559,57.214,18776.0
2024-09-26 10:05:00,59.0,59.01,58.85,58.85,10372.0,57.2044,57.214,57.0589,57.0589,10372.0
2024-09-26 10:10:00,58.85,59.05,58.85,59.03,18442.0,57.0589,57.2528,57.0589,57.2334,18442.0
2024-09-26 10:15:00,59.04,59.13,58.99,59.02,21652.0,57.2431,57.3304,57.1947,57.2237,21652.0
2024-09-26 10:20:00,59.0,59.11,58.94,58.97,13894.0,57.2044,57.311,57.1462,57.1753,13894.0
2024-09-26 10:25:00,58.97,59.04,58.94,58.96,12266.0,57.1753,57.2431,57.1462,57.1656,12266.0
2024-09-26 10:30:00,58.97,59.11,58.95,59.07,12280.0,57.1753,57.311,57.1559,57.2722,12280.0
2024-09-26 10:35:00,59.05,59.07,58.98,58.99,14572.0,57.2528,57.2722,57.185,57.1947,14572.0
2024-09-26 10:40:00,59.0,59.05,58.97,59.01,14325.0,57.2044,57.2528,57.1753,57.214,14325.0
2024-09-26 10:45:00,59.01,59.16,59.01,59.09,13135.0,57.214,57.3595,57.214,57.2916,13135.0
2024-09-26 10:50:00,59.07,59.09,59.01,59.04,13510.0,57.2722,57.2916,57.214,57.2431,13510.0
2024-09-26 10:55:00,59.05,59.06,58.97,59.03,7213.0,57.2528,57.2625,57.1753,57.2334,7213.0
2024-09-26 11:00:00,59.03,59.04,58.91,58.91,11225.0,57.2334,57.2431,57.1171,57.1171,11225.0
2024-09-26 11:05:00,58.93,58.96,58.86,58.9,6360.0,57.1365,57.1656,57.0686,57.1074,6360.0
2024-09-26 11:10:00,58.89,58.95,58.88,58.94,5984.0,57.0977,57.1559,57.088,57.1462,5984.0
2024-09-26 11:15:00,58.92,58.92,58.84,58.91,6044.0,57.1268,57.1268,57.0492,57.1171,6044.0
2024-09-26 11:20:00,58.91,58.92,58.82,58.89,13626.0,57.1171,57.1268,57.0298,57.0977,13626.0
2024-09-26 11:25:00,58.89,58.9,58.85,58.85,8803.0,57.0977,57.1074,57.0589,57.0589,8803.0
2024-09-26 11:30:00,58.85,58.92,58.85,58.89,6062.0,57.0589,57.1268,57.0589,57.0977,6062.0
2024-09-26 11:35:00,58.88,58.93,58.82,58.92,12781.0,57.088,57.1365,57.0298,57.1268,12781.0
2024-09-26 11:40:00,58.94,58.98,58.89,58.9,14859.0,57.1462,57.185,57.0977,57.1074,14859.0
2024-09-26 11:45:00,58.9,58.93,58.86,58.87,8153.0,57.1074,57.1365,57.0686,57.0783,8153.0
2024-09-26 11:50:00,58.86,58.95,58.86,58.94,10167.0,57.0686,57.1559,57.0686,57.1462,10167.0
2024-09-26 11:55:00,58.95,58.98,58.94,58.96,5855.0,57.1559,57.185,57.1462,57.1656,5855.0
2024-09-26 12:00:00,58.94,58.95,58.89,58.9,11625.0,57.1462,57.1559,57.0977,57.1074,11625.0
2024-09-26 12:05:00,58.91,58.92,58.86,58.89,14183.0,57.1171,57.1268,57.0686,57.0977,14183.0
2024-09-26 12:10:00,58.88,58.96,58.87,58.91,12086.0,57.088,57.1656,57.0783,57.1171,12086.0
2024-09-26 12:15:00,58.91,58.96,58.89,58.96,10359.0,57.1171,57.1656,57.0977,57.1656,10359.0
2024-09-26 12:20:00,58.96,59.05,58.95,58.95,15058.0,57.1656,57.2528,57.1559,57.1559,15058.0
2024-09-26 12:25:00,58.95,59.01,58.92,58.95,9812.0,57.1559,57.214,57.1268,57.1559,9812.0
2024-09-26 12:30:00,58.95,59.03,58.94,58.97,10552.0,57.1559,57.2334,57.1462,57.1753,10552.0
2024-09-26 12:35:00,58.98,58.99,58.93,58.95,12712.0,57.185,57.1947,57.1365,57.1559,12712.0
2024-09-26 12:40:00,58.95,59.0,58.94,58.98,14204.0,57.1559,57.2044,57.1462,57.185,14204.0
2024-09-26 12:45:00,58.98,59.03,58.97,59.01,10862.0,57.185,57.2334,57.1753,57.214,10862.0
2024-09-26 12:50:00,59.01,59.04,59.0,59.03,10171.0,57.214,57.2431,57.2044,57.2334,10171.0
2024-09-26 12:55:00,59.03,59.05,59.01,59.02,7393.0,57.2334,57.2528,57.214,57.2237,7393.0
2024-09-26 13:00:00,59.02,59.11,59.02,59.09,9352.0,57.2237,57.311,57.2237,57.2916,9352.0
2024-09-26 13:05:00,59.08,59.08,59.03,59.05,14770.0,57.2819,57.2819,57.2334,57.2528,14770.0
2024-09-26 13:10:00,59.05,59.17,59.03,59.17,15309.0,57.2528,57.3692,57.2334,57.3692,15309.0
2024-09-26 13:15:00,59.17,59.18,59.08,59.11,27730.0,57.3692,57.3789,57.2819,57.311,27730.0
2024-09-26 13:20:00,59.11,59.27,59.11,59.27,70888.0,57.311,57.4661,57.311,57.4661,70888.0
2024-09-26 13:25:00,59.27,59.45,59.27,59.4,54626.0,57.4661,57.6407,57.4661,57.5922,54626.0
2024-09-26 13:30:00,59.4,59.42,59.28,59.28,18084.0,57.5922,57.6116,57.4758,57.4758,18084.0
2024-09-26 13:35:00,59.28,59.3,59.26,59.27,11332.0,57.4758,57.4952,57.4564,57.4661,11332.0
2024-09-26 13:40:00,59.28,59.29,59.24,59.25,16918.0,57.4758,57.4855,57.437,57.4467,16918.0
2024-09-26 13:45:00,59.25,59.31,59.22,59.22,17844.0,57.4467,57.5049,57.4177,57.4177,17844.0
2024-09-26 13:50:00,59.22,59.23,59.16,59.21,27085.0,57.4177,57.4274,57.3595,57.408,27085.0
2024-09-26 13:55:00,59.2,59.26,59.2,59.23,13178.0,57.3983,57.4564,57.3983,57.4274,13178.0
2024-09-26 14:00:00,59.23,59.23,59.16,59.2,25607.0,57.4274,57.4274,57.3595,57.3983,25607.0
2024-09-26 14:05:00,59.2,59.27,59.19,59.22,16752.0,57.3983,57.4661,57.3886,57.4177,16752.0
2024-09-26 14:10:00,59.21,59.26,59.2,59.24,9948.0,57.408,57.4564,57.3983,57.437,9948.0
2024-09-26 14:15:00,59.25,59.27,59.21,59.22,14462.0,57.4467,57.4661,57.408,57.4177,14462.0
2024-09-26 14:20:00,59.22,59.24,59.18,59.2,12772.0,57.4177,57.437,57.3789,57.3983,12772.0
2024-09-26 14:25:00,59.21,59.21,59.16,59.17,24045.0,57.408,57.408,57.3595,57.3692,24045.0
2024-09-26 14:30:00,59.17,59.17,59.09,59.15,43501.0,57.3692,57.3692,57.2916,57.3498,43501.0
2024-09-26 14:35:00,59.15,59.17,59.1,59.11,8618.0,57.3498,57.3692,57.3013,57.311,8618.0
2024-09-26 14:40:00,59.11,59.14,59.08,59.11,12936.0,57.311,57.3401,57.2819,57.311,12936.0
2024-09-26 14:45:00,59.1,59.14,59.1,59.13,6391.0,57.3013,57.3401,57.3013,57.3304,6391.0
2024-09-26 14:50:00,59.13,59.19,59.12,59.19,12502.0,57.3304,57.3886,57.3207,57.3886,12502.0
2024-09-26 14:55:00,59.19,59.22,59.18,59.19,15562.0,57.3886,57.4177,57.3789,57.3886,15562.0
2024-09-26 15:00:00,59.2,59.25,59.19,59.23,18063.0,57.3983,57.4467,57.3886,57.4274,18063.0
2024-09-26 15:05:00,59.23,59.25,59.21,59.22,10176.0,57.4274,57.4467,57.408,57.4177,10176.0
2024-09-26 15:10:00,59.22,59.24,59.17,59.24,36857.0,57.4177,57.437,57.3692,57.437,36857.0
2024-09-26 15:15:00,59.26,59.31,59.23,59.26,25757.0,57.4564,57.5049,57.4274,57.4564,25757.0
2024-09-26 15:20:00,59.26,59.3,59.24,59.25,11431.0,57.4564,57.4952,57.437,57.4467,11431.0
2024-09-26 15:25:00,59.24,59.26,59.22,59.23,16807.0,57.437,57.4564,57.4177,57.4274,16807.0
2024-09-26 15:30:00,59.23,59.23,59.09,59.1,26168.0,57.4274,57.4274,57.2916,57.3013,26168.0
2024-09-26 15:35:00,59.09,59.15,59.08,59.15,22956.0,57.2916,57.3498,57.2819,57.3498,22956.0
2024-09-26 15:40:00,59.15,59.18,59.14,59.16,18866.0,57.3498,57.3789,57.3401,57.3595,18866.0
2024-09-26 15:45:00,59.16,59.22,59.14,59.21,29146.0,57.3595,57.4177,57.3401,57.408,29146.0
2024-09-26 15:50:00,59.22,59.3,59.17,59.3,65021.0,57.4177,57.4952,57.3692,57.4952,65021.0
2024-09-26 15:55:00,59.31,59.46,59.25,59.37,218843.0,57.5049,57.6504,57.4467,57.5631,218843.0
2024-09-27 09:30:00,59.75,60.3,59.75,60.12,44485.0,57.9315,58.4648,57.9315,58.2903,44485.0
2024-09-27 09:35:00,60.08,60.33,60.08,60.22,8562.0,58.2515,58.4939,58.2515,58.3872,8562.0
2024-09-27 09:40:00,60.15,60.17,59.97,59.99,18682.0,58.3194,58.3387,58.1448,58.1642,18682.0
2024-09-27 09:45:00,59.96,60.04,59.86,59.97,18545.0,58.1351,58.2127,58.0382,58.1448,18545.0
2024-09-27 09:50:00,59.95,60.08,59.91,60.08,4971.0,58.1254,58.2515,58.0867,58.2515,4971.0
2024-09-27 09:55:00,60.07,60.15,60.04,60.05,7792.0,58.2418,58.3194,58.2127,58.2224,7792.0
2024-09-27 10:00:00,59.99,60.12,59.98,60.12,9628.0,58.1642,58.2903,58.1545,58.2903,9628.0
2024-09-27 10:05:00,60.11,60.21,60.11,60.16,7517.0,58.2806,58.3775,58.2806,58.329,7517.0
2024-09-27 10:10:00,60.16,60.24,60.16,60.22,4580.0,58.329,58.4066,58.329,58.3872,4580.0
2024-09-27 10:15:00,60.25,60.32,60.23,60.3,8833.0,58.4163,58.4842,58.3969,58.4648,8833.0
2024-09-27 10:20:00,60.29,60.35,60.27,60.35,7373.0,58.4551,58.5133,58.4357,58.5133,7373.0
2024-09-27 10:25:00,60.34,60.36,60.31,60.31,5577.0,58.5036,58.523,58.4745,58.4745,5577.0
2024-09-27 10:30:00,60.29,60.42,60.29,60.41,9307.0,58.4551,58.5811,58.4551,58.5714,9307.0
2024-09-27 10:35:00,60.42,60.45,60.39,60.39,6946.0,58.5811,58.6102,58.552,58.552,6946.0
2024-09-27 10:40:00,60.41,60.44,60.36,60.41,3409.0,58.5714,58.6005,58.523,58.5714,3409.0
2024-09-27 10:45:00,60.46,60.48,60.39,60.42,10987.0,58.6199,58.6393,58.552,58.5811,10987.0
2024-09-27 10:50:00,60.44,60.5,60.44,60.5,6335.0,58.6005,58.6587,58.6005,58.6587,6335.0
2024-09-27 10:55:00,60.49,60.53,60.47,60.52,8617.0,58.649,58.6878,58.6296,58.6781,8617.0
2024-09-27 11:00:00,60.52,60.58,60.47,60.5,6380.0,58.6781,58.7363,58.6296,58.6587,6380.0
2024-09-27 11:05:00,60.52,60.54,60.49,60.53,4021.0,58.6781,58.6975,58.649,58.6878,4021.0
2024-09-27 11:10:00,60.51,60.59,60.51,60.56,8215.0,58.6684,58.746,58.6684,58.7169,8215.0
2024-09-27 11:15:00,60.56,60.7,60.56,60.6,13869.0,58.7169,58.8526,58.7169,58.7557,13869.0
2024-09-27 11:20:00,60.6,60.66,60.59,60.65,10437.0,58.7557,58.8138,58.746,58.8041,10437.0
2024-09-27 11:25:00,60.65,60.66,60.59,60.61,10228.0,58.8041,58.8138,58.746,58.7654,10228.0
2024-09-27 11:30:00,60.61,60.66,60.6,60.6,6872.0,58.7654,58.8138,58.7557,58.7557,6872.0
2024-09-27 11:35:00,60.59,60.59,60.52,60.53,8101.0,58.746,58.746,58.6781,58.6878,8101.0
2024-09-27 11:40:00,60.53,60.54,60.47,60.53,7509.0,58.6878,58.6975,58.6296,58.6878,7509.0
2024-09-27 11:45:00,60.53,60.68,60.53,60.67,8759.0,58.6878,58.8332,58.6878,58.8235,8759.0
2024-09-27 11:50:00,60.67,60.7,60.65,60.67,4399.0,58.8235,58.8526,58.8041,58.8235,4399.0
2024-09-27 11:55:00,60.66,60.67,60.6,60.6,4379.0,58.8138,58.8235,58.7557,58.7557,4379.0
2024-09-27 12:00:00,60.61,60.61,60.55,60.61,7411.0,58.7654,58.7654,58.7072,58.7654,7411.0
2024-09-27 12:05:00,60.61,60.61,60.53,60.54,4219.0,58.7654,58.7654,58.6878,58.6975,4219.0
2024-09-27 12:10:00,60.55,60.62,60.53,60.53,10073.0,58.7072,58.775,58.6878,58.6878,10073.0
2024-09-27 12:15:00,60.55,60.59,60.54,60.57,5858.0,58.7072,58.746,58.6975,58.7266,5858.0
2024-09-27 12:20:00,60.58,60.6,60.52,60.53,6352.0,58.7363,58.7557,58.6781,58.6878,6352.0
2024-09-27 12:25:00,60.5,60.51,60.42,60.43,6639.0,58.6587,58.6684,58.5811,58.5908,6639.0
2024-09-27 12:30:00,60.43,60.47,60.37,60.38,6117.0,58.5908,58.6296,58.5327,58.5424,6117.0
2024-09-27 12:35:00,60.4,60.43,60.38,60.38,5718.0,58.5617,58.5908,58.5424,58.5424,5718.0
2024-09-27 12:40:00,60.39,60.39,60.34,60.36,3787.0,58.552,58.552,58.5036,58.523,3787.0
2024-09-27 12:45:00,60.36,60.36,60.29,60.29,4123.0,58.523,58.523,58.4551,58.4551,4123.0
2024-09-27 12:50:00,60.29,60.32,60.29,60.32,5004.0,58.4551,58.4842,58.4551,58.4842,5004.0
2024-09-27 12:55:00,60.32,60.34,60.31,60.33,3899.0,58.4842,58.5036,58.4745,58.4939,3899.0
2024-09-27 13:00:00,60.33,60.35,60.31,60.34,10807.0,58.4939,58.5133,58.4745,58.5036,10807.0
2024-09-27 13:05:00,60.33,60.33,60.25,60.27,5684.0,58.4939,58.4939,58.4163,58.4357,5684.0
2024-09-27 13:10:00,60.27,60.29,60.26,60.28,3018.0,58.4357,58.4551,58.426,58.4454,3018.0
2024-09-27 13:15:00,60.28,60.31,60.27,60.27,7217.0,58.4454,58.4745,58.4357,58.4357,7217.0
2024-09-27 13:20:00,60.27,60.29,60.25,60.26,3596.0,58.4357,58.4551,58.4163,58.426,3596.0
2024-09-27 13:25:00,60.26,60.27,60.24,60.26,6683.0,58.426,58.4357,58.4066,58.426,6683.0
2024-09-27 13:30:00,60.24,60.27,60.19,60.21,6902.0,58.4066,58.4357,58.3581,58.3775,6902.0
2024-09-27 13:35:00,60.19,60.21,60.14,60.14,9837.0,58.3581,58.3775,58.3097,58.3097,9837.0
2024-09-27 13:40:00,60.15,60.17,60.14,60.16,8374.0,58.3194,58.3387,58.3097,58.329,8374.0
2024-09-27 13:45:00,60.15,60.25,60.14,60.24,5833.0,58.3194,58.4163,58.3097,58.4066,5833.0
2024-09-27 13:50:00,60.24,60.25,60.19,60.23,3562.0,58.4066,58.4163,58.3581,58.3969,3562.0
2024-09-27 13:55:00,60.22,60.22,60.19,60.2,5006.0,58.3872,58.3872,58.3581,58.3678,5006.0
2024-09-27 14:00:00,60.21,60.25,60.2,60.21,7602.0,58.3775,58.4163,58.3678,58.3775,7602.0
2024-09-27 14:05:00,60.21,60.27,60.21,60.24,6969.0,58.3775,58.4357,58.3775,58.4066,6969.0
2024-09-27 14:10:00,60.24,60.25,60.1,60.1,6022.0,58.4066,58.4163,58.2709,58.2709,6022.0
2024-09-27 14:15:00,60.11,60.16,60.1,60.1,5925.0,58.2806,58.329,58.2709,58.2709,5925.0
2024-09-27 14:20:00,60.11,60.11,60.04,60.06,7420.0,58.2806,58.2806,58.2127,58.2321,7420.0
2024-09-27 14:25:00,60.05,60.05,59.99,60.02,9032.0,58.2224,58.2224,58.1642,58.1933,9032.0
2024-09-27 14:30:00,60.02,60.03,59.93,59.93,6292.0,58.1933,58.203,58.106,58.106,6292.0
2024-09-27 14:35:00,59.95,60.02,59.95,59.99,6818.0,58.1254,58.1933,58.1254,58.1642,6818.0
2024-09-27 14:40:00,60.0,60.0,59.96,59.98,4767.0,58.1739,58.1739,58.1351,58.1545,4767.0
2024-09-27 14:45:00,60.0,60.04,60.0,60.03,6460.0,58.1739,58.2127,58.1739,58.203,6460.0
2024-09-27 14:50:00,60.04,60.05,60.01,60.05,6706.0,58.2127,58.2224,58.1836,58.2224,6706.0
2024-09-27 14:55:00,60.05,60.12,60.04,60.1,4476.0,58.2224,58.2903,58.2127,58.2709,4476.0
2024-09-27 15:00:00,60.1,60.12,60.08,60.08,8548.0,58.2709,58.2903,58.2515,58.2515,8548.0
2024-09-27 15:05:00,60.08,60.17,60.08,60.15,13803.0,58.2515,58.3387,58.2515,58.3194,13803.0
2024-09-27 15:10:00,60.15,60.16,60.13,60.14,5058.0,58.3194,58.329,58.3,58.3097,5058.0
2024-09-27 15:15:00,60.15,60.22,60.15,60.16,10334.0,58.3194,58.3872,58.3194,58.329,10334.0
2024-09-27 15:20:00,60.14,60.15,60.11,60.12,11371.0,58.3097,58.3194,58.2806,58.2903,11371.0
2024-09-27 15:25:00,60.11,60.12,60.08,60.1,15237.0,58.2806,58.2903,58.2515,58.2709,15237.0
2024-09-27 15:30:00,60.11,60.13,60.06,60.08,17198.0,58.2806,58.3,58.2321,58.2515,17198.0
2024-09-27 15:35:00,60.09,60.1,60.05,60.06,18018.0,58.2612,58.2709,58.2224,58.2321,18018.0
2024-09-27 15:40:00,60.06,60.08,60.03,60.05,10334.0,58.2321,58.2515,58.203,58.2224,10334.0
2024-09-27 15:45:00,60.05,60.15,60.05,60.13,13358.0,58.2224,58.3194,58.2224,58.3,13358.0
2024-09-27 15:50:00,60.12,60.15,60.05,60.05,25131.0,58.2903,58.3194,58.2224,58.2224,25131.0
2024-09-27 15:55:00,60.05,60.14,59.99,60.01,120420.0,58.2224,58.3097,58.1642,58.1836,120420.0
2024-09-30 09:30:00,60.0,60.29,59.8,59.8,33672.0,58.1739,58.4551,57.98,57.98,33672.0
2024-09-30 09:35:00,59.76,59.78,59.66,59.67,14305.0,57.9412,57.9606,57.8443,57.854,14305.0
2024-09-30 09:40:00,59.7,59.77,59.65,59.77,7512.0,57.883,57.9509,57.8346,57.9509,7512.0
2024-09-30 09:45:00,59.79,59.92,59.72,59.72,6968.0,57.9703,58.0964,57.9024,57.9024,6968.0
2024-09-30 09:50:00,59.74,59.83,59.72,59.83,4654.0,57.9218,58.0091,57.9024,58.0091,4654.0
2024-09-30 09:55:00,59.84,59.93,59.82,59.93,5003.0,58.0188,58.106,57.9994,58.106,5003.0
2024-09-30 10:00:00,59.95,59.95,59.84,59.87,8516.0,58.1254,58.1254,58.0188,58.0479,8516.0
2024-09-30 10:05:00,59.87,60.0,59.86,59.98,9239.0,58.0479,58.1739,58.0382,58.1545,9239.0
2024-09-30 10:10:00,59.98,60.06,59.91,60.05,10287.0,58.1545,58.2321,58.0867,58.2224,10287.0
2024-09-30 10:15:00,60.05,60.12,59.97,60.0,16548.0,58.2224,58.2903,58.1448,58.1739,16548.0
2024-09-30 10:20:00,60.01,60.06,59.96,60.04,7213.0,58.1836,58.2321,58.1351,58.2127,7213.0
2024-09-30 10:25:00,60.03,60.03,59.89,59.89,5398.0,58.203,58.203,58.0673,58.0673,5398.0
2024-09-30 10:30:00,59.89,59.95,59.86,59.9,6154.0,58.0673,58.1254,58.0382,58.077,6154.0
2024-09-30 10:35:00,59.91,59.98,59.9,59.95,8061.0,58.0867,58.1545,58.077,58.1254,8061.0
2024-09-30 10:40:00,59.97,60.05,59.96,60.04,8809.0,58.1448,58.2224,58.1351,58.2127,8809.0
2024-09-30 10:45:00,60.06,60.14,60.04,60.11,9884.0,58.2321,58.3097,58.2127,58.2806,9884.0
2024-09-30 10:50:00,60.11,60.11,60.04,60.06,18561.0,58.2806,58.2806,58.2127,58.2321,18561.0
2024-09-30 10:55:00,60.07,60.08,59.93,59.94,15611.0,58.2418,58.2515,58.106,58.1157,15611.0
2024-09-30 11:00:00,59.94,59.96,59.89,59.94,9413.0,58.1157,58.1351,58.0673,58.1157,9413.0
2024-09-30 11:05:00,59.93,59.94,59.91,59.94,5176.0,58.106,58.1157,58.0867,58.1157,5176.0
2024-09-30 11:10:00,59.93,59.97,59.91,59.95,6728.0,58.106,58.1448,58.0867,58.1254,6728.0
2024-09-30 11:15:00,59.96,59.96,59.85,59.87,9342.0,58.1351,58.1351,58.0285,58.0479,9342.0
2024-09-30 11:20:00,59.87,59.88,59.82,59.83,7095.0,58.0479,58.0576,57.9994,58.0091,7095.0
2024-09-30 11:25:00,59.83,59.83,59.64,59.65,42861.0,58.0091,58.0091,57.8249,57.8346,42861.0
2024-09-30 11:30:00,59.64,59.85,59.64,59.82,51485.0,57.8249,58.0285,57.8249,57.9994,51485.0
2024-09-30 11:35:00,59.82,59.91,59.79,59.84,15156.0,57.9994,58.0867,57.9703,58.0188,15156.0
2024-09-30 11:40:00,59.84,59.84,59.68,59.71,10882.0,58.0188,58.0188,57.8637,57.8927,10882.0
2024-09-30 11:45:00,59.72,59.72,59.63,59.63,9093.0,57.9024,57.9024,57.8152,57.8152,9093.0
2024-09-30 11:50:00,59.63,59.66,59.61,59.65,13287.0,57.8152,57.8443,57.7958,57.8346,13287.0
2024-09-30 11:55:00,59.65,59.66,59.59,59.59,13252.0,57.8346,57.8443,57.7764,57.7764,13252.0
2024-09-30 12:00:00,59.6,59.64,59.58,59.59,11041.0,57.7861,57.8249,57.7667,57.7764,11041.0
2024-09-30 12:05:00,59.59,59.65,59.59,59.63,9796.0,57.7764,57.8346,57.7764,57.8152,9796.0
2024-09-30 12:10:00,59.63,59.63,59.56,59.63,9635.0,57.8152,57.8152,57.7473,57.8152,9635.0
2024-09-30 12:15:00,59.64,59.64,59.55,59.55,8996.0,57.8249,57.8249,57.7376,57.7376,8996.0
2024-09-30 12:20:00,59.54,59.54,59.46,59.5,21118.0,57.7279,57.7279,57.6504,57.6891,21118.0
2024-09-30 12:25:00,59.5,59.52,59.48,59.49,11372.0,57.6891,57.7085,57.6697,57.6794,11372.0
2024-09-30 12:30:00,59.49,59.49,59.46,59.48,8431.0,57.6794,57.6794,57.6504,57.6697,8431.0
2024-09-30 12:35:00,59.49,59.57,59.49,59.57,6892.0,57.6794,57.757,57.6794,57.757,6892.0
2024-09-30 12:40:00,59.58,59.64,59.54,59.61,16616.0,57.7667,57.8249,57.7279,57.7958,16616.0
2024-09-30 12:45:00,59.63,59.66,59.6,59.6,6842.0,57.8152,57.8443,57.7861,57.7861,6842.0
2024-09-30 12:50:00,59.6,59.61,59.51,59.51,3331.0,57.7861,57.7958,57.6988,57.6988,3331.0
2024-09-30 12:55:00,59.52,59.56,59.51,59.54,6730.0,57.7085,57.7473,57.6988,57.7279,6730.0
2024-09-30 13:00:00,59.54,59.59,59.52,59.59,8274.0,57.7279,57.7764,57.7085,57.7764,8274.0
2024-09-30 13:05:00,59.62,59.68,59.62,59.68,3588.0,57.8055,57.8637,57.8055,57.8637,3588.0
2024-09-30 13:10:00,59.69,59.72,59.67,59.69,5824.0,57.8734,57.9024,57.854,57.8734,5824.0
2024-09-30 13:15:00,59.7,59.72,59.69,59.69,5761.0,57.883,57.9024,57.8734,57.8734,5761.0
2024-09-30 13:20:00,59.7,59.72,59.66,59.68,6061.0,57.883,57.9024,57.8443,57.8637,6061.0
2024-09-30 13:25:00,59.68,59.76,59.68,59.72,5632.0,57.8637,57.9412,57.8637,57.9024,5632.0
2024-09-30 13:30:00,59.73,59.73,59.68,59.68,6595.0,57.9121,57.9121,57.8637,57.8637,6595.0
2024-09-30 13:35:00,59.68,59.7,59.63,59.64,4738.0,57.8637,57.883,57.8152,57.8249,4738.0
2024-09-30 13:40:00,59.63,59.66,59.63,59.66,6582.0,57.8152,57.8443,57.8152,57.8443,6582.0
2024-09-30 13:45:00,59.65,59.65,59.58,59.59,5560.0,57.8346,57.8346,57.7667,57.7764,5560.0
2024-09-30 13:50:00,59.59,59.59,59.54,59.55,7394.0,57.7764,57.7764,57.7279,57.7376,7394.0
2024-09-30 13:55:00,59.56,59.58,59.52,59.56,12002.0,57.7473,57.7667,57.7085,57.7473,12002.0
2024-09-30 14:00:00,59.55,59.55,59.48,59.52,9346.0,57.7376,57.7376,57.6697,57.7085,9346.0
2024-09-30 14:05:00,59.53,59.55,59.51,59.53,4788.0,57.7182,57.7376,57.6988,57.7182,4788.0
2024-09-30 14:10:00,59.54,59.56,59.45,59.46,7676.0,57.7279,57.7473,57.6407,57.6504,7676.0
2024-09-30 14:15:00,59.45,59.49,59.43,59.44,15090.0,57.6407,57.6794,57.6213,57.631,15090.0
2024-09-30 14:20:00,59.44,59.44,59.31,59.35,8891.0,57.631,57.631,57.5049,57.5437,8891.0
2024-09-30 14:25:00,59.35,59.45,59.33,59.45,7778.0,57.5437,57.6407,57.5243,57.6407,7778.0
2024-09-30 14:30:00,59.44,59.48,59.37,59.45,7108.0,57.631,57.6697,57.5631,57.6407,7108.0
2024-09-30 14:35:00,59.44,59.55,59.44,59.52,11172.0,57.631,57.7376,57.631,57.7085,11172.0
2024-09-30 14:40:00,59.52,59.59,59.51,59.59,16470.0,57.7085,57.7764,57.6988,57.7764,16470.0
2024-09-30 14:45:00,59.59,59.63,59.57,59.57,11418.0,57.7764,57.8152,57.757,57.757,11418.0
2024-09-30 14:50:00,59.59,59.66,59.59,59.65,16072.0,57.7764,57.8443,57.7764,57.8346,16072.0
2024-09-30 14:55:00,59.65,59.66,59.53,59.53,8500.0,57.8346,57.8443,57.7182,57.7182,8500.0
2024-09-30 15:00:00,59.53,59.54,59.49,59.53,8624.0,57.7182,57.7279,57.6794,57.7182,8624.0
2024-09-30 15:05:00,59.53,59.56,59.52,59.55,10403.0,57.7182,57.7473,57.7085,57.7376,10403.0
2024-09-30 15:10:00,59.53,59.55,59.47,59.48,10802.0,57.7182,57.7376,57.66,57.6697,10802.0
2024-09-30 15:15:00,59.48,59.51,59.43,59.49,19082.0,57.6697,57.6988,57.6213,57.6794,19082.0
2024-09-30 15:20:00,59.49,59.54,59.47,59.51,19649.0,57.6794,57.7279,57.66,57.6988,19649.0
2024-09-30 15:25:00,59.52,59.52,59.46,59.47,11731.0,57.7085,57.7085,57.6504,57.66,11731.0
2024-09-30 15:30:00,59.47,59.47,59.38,59.47,16435.0,57.66,57.66,57.5728,57.66,16435.0
2024-09-30 15:35:00,59.46,59.51,59.46,59.49,16753.0,57.6504,57.6988,57.6504,57.6794,16753.0
2024-09-30 15:40:00,59.48,59.52,59.43,59.48,28941.0,57.6697,57.7085,57.6213,57.6697,28941.0
2024-09-30 15:45:00,59.48,59.63,59.47,59.59,38630.0,57.6697,57.8152,57.66,57.7764,38630.0
2024-09-30 15:50:00,59.59,59.64,59.55,59.58,66562.0,57.7764,57.8249,57.7376,57.7667,66562.0
2024-09-30 15:55:00,59.57,59.71,59.55,59.7,257123.0,57.757,57.8927,57.7376,57.883,257123.0
2024-10-01 09:30:00,59.0,59.15,58.61,58.62,65635.0,57.2044,57.3498,56.8262,56.8359,65635.0
2024-10-01 09:35:00,58.7,58.86,58.67,58.83,45406.0,56.9135,57.0686,56.8844,57.0395,45406.0
2024-10-01 09:40:00,58.89,58.97,58.79,58.79,59085.0,57.0977,57.1753,57.0007,57.0007,59085.0
2024-10-01 09:45:00,58.77,58.92,58.64,58.9,14052.0,56.9814,57.1268,56.8553,57.1074,14052.0
2024-10-01 09:50:00,58.87,59.02,58.77,58.97,15573.0,57.0783,57.2237,56.9814,57.1753,15573.0
2024-10-01 09:55:00,58.94,58.95,58.84,58.91,14851.0,57.1462,57.1559,57.0492,57.1171,14851.0
2024-10-01 10:00:00,58.92,59.07,58.86,59.07,24637.0,57.1268,57.2722,57.0686,57.2722,24637.0
2024-10-01 10:05:00,59.07,59.07,58.83,58.84,5471.0,57.2722,57.2722,57.0395,57.0492,5471.0
2024-10-01 10:10:00,58.82,58.99,58.79,58.95,13760.0,57.0298,57.1947,57.0007,57.1559,13760.0
2024-10-01 10:15:00,58.97,59.05,58.93,58.98,7316.0,57.1753,57.2528,57.1365,57.185,7316.0
2024-10-01 10:20:00,58.98,59.28,58.98,59.23,9091.0,57.185,57.4758,57.185,57.4274,9091.0
2024-10-01 10:25:00,59.19,59.21,59.1,59.21,4311.0,57.3886,57.408,57.3013,57.408,4311.0
2024-10-01 10:30:00,59.2,59.29,59.1,59.29,38925.0,57.3983,57.4855,57.3013,57.4855,38925.0
2024-10-01 10:35:00,59.26,59.5,59.24,59.39,11410.0,57.4564,57.6891,57.437,57.5825,11410.0
2024-10-01 10:40:00,59.39,59.44,59.3,59.32,22933.0,57.5825,57.631,57.4952,57.5146,22933.0
2024-10-01 10:45:00,59.31,59.4,59.31,59.35,11924.0,57.5049,57.5922,57.5049,57.5437,11924.0
2024-10-01 10:50:00,59.33,59.39,59.28,59.33,28135.0,57.5243,57.5825,57.4758,57.5243,28135.0
2024-10-01 10:55:00,59.33,59.39,59.31,59.39,6477.0,57.5243,57.5825,57.5049,57.5825,6477.0
2024-10-01 11:00:00,59.39,59.39,59.29,59.3,10341.0,57.5825,57.5825,57.4855,57.4952,10341.0
2024-10-01 11:05:00,59.3,59.35,59.26,59.29,6053.0,57.4952,57.5437,57.4564,57.4855,6053.0
2024-10-01 11:10:00,59.34,59.52,59.34,59.5,8114.0,57.534,57.7085,57.534,57.6891,8114.0
2024-10-01 11:15:00,59.5,59.62,59.48,59.57,11995.0,57.6891,57.8055,57.6697,57.757,11995.0
2024-10-01 11:20:00,59.62,59.87,59.62,59.81,19962.0,57.8055,58.0479,57.8055,57.9897,19962.0
2024-10-01 11:25:00,59.82,59.89,59.78,59.86,17432.0,57.9994,58.0673,57.9606,58.0382,17432.0
2024-10-01 11:30:00,59.84,59.86,59.72,59.81,12077.0,58.0188,58.0382,57.9024,57.9897,12077.0
2024-10-01 11:35:00,59.79,59.83,59.74,59.8,8189.0,57.9703,58.0091,57.9218,57.98,8189.0
2024-10-01 11:40:00,59.82,59.88,59.82,59.84,5550.0,57.9994,58.0576,57.9994,58.0188,5550.0
2024-10-01 11:45:00,59.83,59.92,59.82,59.9,2544.0,58.0091,58.0964,57.9994,58.077,2544.0
2024-10-01 11:50:00,59.89,59.91,59.82,59.83,8363.0,58.0673,58.0867,57.9994,58.0091,8363.0
2024-10-01 11:55:00,59.84,59.85,59.79,59.79,3995.0,58.0188,58.0285,57.9703,57.9703,3995.0
2024-10-01 12:00:00,59.78,59.78,59.7,59.77,9614.0,57.9606,57.9606,57.883,57.9509,9614.0
2024-10-01 12:05:00,59.79,59.83,59.77,59.82,4907.0,57.9703,58.0091,57.9509,57.9994,4907.0
2024-10-01 12:10:00,59.83,59.84,59.74,59.74,10851.0,58.0091,58.0188,57.9218,57.9218,10851.0
2024-10-01 12:15:00,59.75,59.8,59.68,59.78,5957.0,57.9315,57.98,57.8637,57.9606,5957.0
2024-10-01 12:20:00,59.79,59.83,59.7,59.7,6192.0,57.9703,58.0091,57.883,57.883,6192.0
2024-10-01 12:25:00,59.73,59.77,59.7,59.77,4278.0,57.9121,57.9509,57.883,57.9509,4278.0
2024-10-01 12:30:00,59.75,59.75,59.66,59.72,6458.0,57.9315,57.9315,57.8443,57.9024,6458.0
2024-10-01 12:35:00,59.72,59.75,59.68,59.73,11181.0,57.9024,57.9315,57.8637,57.9121,11181.0
2024-10-01 12:40:00,59.72,59.74,59.68,59.71,6911.0,57.9024,57.9218,57.8637,57.8927,6911.0
2024-10-01 12:45:00,59.72,59.73,59.64,59.7,7506.0,57.9024,57.9121,57.8249,57.883,7506.0
2024-10-01 12:50:00,59.71,59.84,59.71,59.79,12323.0,57.8927,58.0188,57.8927,57.9703,12323.0
2024-10-01 12:55:00,59.8,59.89,59.77,59.86,11063.0,57.98,58.0673,57.9509,58.0382,11063.0
2024-10-01 13:00:00,59.85,59.87,59.81,59.84,10789.0,58.0285,58.0479,57.9897,58.0188,10789.0
2024-10-01 13:05:00,59.83,59.88,59.82,59.85,6705.0,58.0091,58.0576,57.9994,58.0285,6705.0
2024-10-01 13:10:00,59.85,59.86,59.76,59.77,9333.0,58.0285,58.0382,57.9412,57.9509,9333.0
2024-10-01 13:15:00,59.76,59.79,59.66,59.67,7750.0,57.9412,57.9703,57.8443,57.854,7750.0
2024-10-01 13:20:00,59.68,59.72,59.6,59.6,9797.0,57.8637,57.9024,57.7861,57.7861,9797.0
2024-10-01 13:25:00,59.6,59.62,59.56,59.58,5714.0,57.7861,57.8055,57.7473,57.7667,5714.0
2024-10-01 13:30:00,59.56,59.71,59.53,59.69,24528.0,57.7473,57.8927,57.7182,57.8734,24528.0
2024-10-01 13:35:00,59.68,59.76,59.65,59.76,8086.0,57.8637,57.9412,57.8346,57.9412,8086.0
2024-10-01 13:40:00,59.76,59.78,59.7,59.73,9640.0,57.9412,57.9606,57.883,57.9121,9640.0
2024-10-01 13:45:00,59.71,59.75,59.7,59.73,7997.0,57.8927,57.9315,57.883,57.9121,7997.0
2024-10-01 13:50:00,59.73,59.76,59.72,59.75,10229.0,57.9121,57.9412,57.9024,57.9315,10229.0
2024-10-01 13:55:00,59.75,59.79,59.75,59.77,10101.0,57.9315,57.9703,57.9315,57.9509,10101.0
2024-10-01 14:00:00,59.78,59.93,59.78,59.91,10270.0,57.9606,58.106,57.9606,58.0867,10270.0
2024-10-01 14:05:00,59.92,59.97,59.92,59.92,8402.0,58.0964,58.1448,58.0964,58.0964,8402.0
2024-10-01 14:10:00,59.94,59.94,59.88,59.9,10991.0,58.1157,58.1157,58.0576,58.077,10991.0
2024-10-01 14:15:00,59.89,59.97,59.89,59.95,9211.0,58.0673,58.1448,58.0673,58.1254,9211.0
2024-10-01 14:20:00,59.96,59.97,59.93,59.94,7654.0,58.1351,58.1448,58.106,58.1157,7654.0
2024-10-01 14:25:00,59.93,59.94,59.91,59.91,5339.0,58.106,58.1157,58.0867,58.0867,5339.0
2024-10-01 14:30:00,59.92,59.96,59.91,59.93,8948.0,58.0964,58.1351,58.0867,58.106,8948.0
2024-10-01 14:35:00,59.93,59.99,59.92,59.99,9713.0,58.106,58.1642,58.0964,58.1642,9713.0
2024-10-01 14:40:00,59.99,60.0,59.85,59.87,41406.0,58.1642,58.1739,58.0285,58.0479,41406.0
2024-10-01 14:45:00,59.88,59.89,59.84,59.84,8507.0,58.0576,58.0673,58.0188,58.0188,8507.0
2024-10-01 14:50:00,59.84,59.86,59.81,59.82,8981.0,58.0188,58.0382,57.9897,57.9994,8981.0
2024-10-01 14:55:00,59.82,59.84,59.78,59.79,6857.0,57.9994,58.0188,57.9606,57.9703,6857.0
2024-10-01 15:00:00,59.79,59.79,59.67,59.68,10382.0,57.9703,57.9703,57.854,57.8637,10382.0
2024-10-01 15:05:00,59.67,59.68,59.66,59.67,7526.0,57.854,57.8637,57.8443,57.854,7526.0
2024-10-01 15:10:00,59.68,59.68,59.59,59.59,9849.0,57.8637,57.8637,57.7764,57.7764,9849.0
2024-10-01 15:15:00,59.6,59.61,59.56,59.57,8753.0,57.7861,57.7958,57.7473,57.757,8753.0
2024-10-01 15:20:00,59.58,59.58,59.51,59.53,19400.0,57.7667,57.7667,57.6988,57.7182,19400.0
2024-10-01 15:25:00,59.54,59.56,59.5,59.51,12600.0,57.7279,57.7473,57.6891,57.6988,12600.0
2024-10-01 15:30:00,59.52,59.52,59.49,59.51,15984.0,57.7085,57.7085,57.6794,57.6988,15984.0
2024-10-01 15:35:00,59.5,59.62,59.48,59.62,10342.0,57.6891,57.8055,57.6697,57.8055,10342.0
2024-10-01 15:40:00,59.62,59.64,59.55,59.56,16753.0,57.8055,57.8249,57.7376,57.7473,16753.0
2024-10-01 15:45:00,59.56,59.57,59.5,59.52,14895.0,57.7473,57.757,57.6891,57.7085,14895.0
2024-10-01 15:50:00,59.52,59.53,59.44,59.46,37879.0,57.7085,57.7182,57.631,57.6504,37879.0
2024-10-01 15:55:00,59.46,59.57,59.43,59.52,160326.0,57.6504,57.757,57.6213,57.7085,160326.0
2024-10-02 09:30:00,59.6,59.84,59.18,59.52,43150.0,57.7861,58.0188,57.3789,57.7085,43150.0
2024-10-02 09:35:00,59.55,59.7,59.52,59.52,13673.0,57.7376,57.883,57.7085,57.7085,13673.0
2024-10-02 09:40:00,59.47,59.51,59.25,59.26,13641.0,57.66,57.6988,57.4467,57.4564,13641.0
2024-10-02 09:45:00,59.27,59.81,59.25,59.81,21355.0,57.4661,57.9897,57.4467,57.9897,21355.0
2024-10-02 09:50:00,59.84,59.95,59.77,59.84,35978.0,58.0188,58.1254,57.9509,58.0188,35978.0
2024-10-02 09:55:00,59.82,59.85,59.69,59.72,57067.0,57.9994,58.0285,57.8734,57.9024,57067.0
2024-10-02 10:00:00,59.68,59.76,59.38,59.45,26746.0,57.8637,57.9412,57.5728,57.6407,26746.0
2024-10-02 10:05:00,59.48,59.55,59.42,59.49,12337.0,57.6697,57.7376,57.6116,57.6794,12337.0
2024-10-02 10:10:00,59.49,59.66,59.49,59.66,9085.0,57.6794,57.8443,57.6794,57.8443,9085.0
2024-10-02 10:15:00,59.67,59.7,59.62,59.62,12114.0,57.854,57.883,57.8055,57.8055,12114.0
2024-10-02 10:20:00,59.63,59.65,59.46,59.48,8479.0,57.8152,57.8346,57.6504,57.6697,8479.0
2024-10-02 10:25:00,59.47,59.53,59.35,59.38,10447.0,57.66,57.7182,57.5437,57.5728,10447.0
2024-10-02 10:30:00,59.35,59.39,59.26,59.38,8544.0,57.5437,57.5825,57.4564,57.5728,8544.0
2024-10-02 10:35:00,59.37,59.39,59.28,59.37,7804.0,57.5631,57.5825,57.4758,57.5631,7804.0
2024-10-02 10:40:00,59.37,59.43,59.36,59.43,6272.0,57.5631,57.6213,57.5534,57.6213,6272.0
2024-10-02 10:45:00,59.44,59.44,59.36,59.44,10935.0,57.631,57.631,57.5534,57.631,10935.0
2024-10-02 10:50:00,59.44,59.44,59.23,59.25,7997.0,57.631,57.631,57.4274,57.4467,7997.0
2024-10-02 10:55:00,59.26,59.28,59.09,59.1,15692.0,57.4564,57.4758,57.2916,57.3013,15692.0
2024-10-02 11:00:00,59.07,59.11,59.03,59.04,13802.0,57.2722,57.311,57.2334,57.2431,13802.0
2024-10-02 11:05:00,59.02,59.02,58.85,58.88,24252.0,57.2237,57.2237,57.0589,57.088,24252.0
2024-10-02 11:10:00,58.86,58.88,58.76,58.76,16893.0,57.0686,57.088,56.9717,56.9717,16893.0
2024-10-02 11:15:00,58.76,58.95,58.76,58.94,15027.0,56.9717,57.1559,56.9717,57.1462,15027.0
2024-10-02 11:20:00,58.92,58.92,58.83,58.85,10438.0,57.1268,57.1268,57.0395,57.0589,10438.0
2024-10-02 11:25:00,58.84,58.92,58.8,58.9,5755.0,57.0492,57.1268,57.0104,57.1074,5755.0
2024-10-02 11:30:00,58.89,58.97,58.88,58.94,10721.0,57.0977,57.1753,57.088,57.1462,10721.0
2024-10-02 11:35:00,58.94,58.99,58.93,58.99,7489.0,57.1462,57.1947,57.1365,57.1947,7489.0
2024-10-02 11:40:00,59.03,59.11,59.0,59.11,12300.0,57.2334,57.311,57.2044,57.311,12300.0
2024-10-02 11:45:00,59.12,59.12,59.06,59.09,8226.0,57.3207,57.3207,57.2625,57.2916,8226.0
2024-10-02 11:50:00,59.09,59.12,59.06,59.06,5965.0,57.2916,57.3207,57.2625,57.2625,5965.0
2024-10-02 11:55:00,59.06,59.09,59.04,59.06,8219.0,57.2625,57.2916,57.2431,57.2625,8219.0
2024-10-02 12:00:00,59.05,59.07,58.97,58.98,5104.0,57.2528,57.2722,57.1753,57.185,5104.0
2024-10-02 12:05:00,58.97,58.98,58.93,58.98,5788.0,57.1753,57.185,57.1365,57.185,5788.0
2024-10-02 12:10:00,58.97,58.98,58.91,58.94,20400.0,57.1753,57.185,57.1171,57.1462,20400.0
2024-10-02 12:15:00,58.94,58.95,58.89,58.9,5213.0,57.1462,57.1559,57.0977,57.1074,5213.0
2024-10-02 12:20:00,58.89,58.91,58.83,58.87,5185.0,57.0977,57.1171,57.0395,57.0783,5185.0
2024-10-02 12:25:00,58.88,58.95,58.88,58.91,9193.0,57.088,57.1559,57.088,57.1171,9193.0
2024-10-02 12:30:00,58.88,58.88,58.82,58.82,3700.0,57.088,57.088,57.0298,57.0298,3700.0
2024-10-02 12:35:00,58.83,58.92,58.81,58.91,4436.0,57.0395,57.1268,57.0201,57.1171,4436.0
2024-10-02 12:40:00,58.92,58.96,58.89,58.95,10590.0,57.1268,57.1656,57.0977,57.1559,10590.0
2024-10-02 12:45:00,58.96,59.03,58.96,59.03,15587.0,57.1656,57.2334,57.1656,57.2334,15587.0
2024-10-02 12:50:00,59.02,59.08,59.02,59.04,6759.0,57.2237,57.2819,57.2237,57.2431,6759.0
2024-10-02 12:55:00,59.05,59.07,58.99,58.99,5119.0,57.2528,57.2722,57.1947,57.1947,5119.0
2024-10-02 13:00:00,58.98,58.98,58.9,58.9,3862.0,57.185,57.185,57.1074,57.1074,3862.0
2024-10-02 13:05:00,58.92,58.92,58.86,58.92,5111.0,57.1268,57.1268,57.0686,57.1268,5111.0
2024-10-02 13:10:00,58.93,59.02,58.93,58.97,14612.0,57.1365,57.2237,57.1365,57.1753,14612.0
2024-10-02 13:15:00,58.97,58.99,58.96,58.98,3740.0,57.1753,57.1947,57.1656,57.185,3740.0
2024-10-02 13:20:00,58.98,58.98,58.91,58.92,4996.0,57.185,57.185,57.1171,57.1268,4996.0
2024-10-02 13:25:00,58.91,58.95,58.85,58.91,6463.0,57.1171,57.1559,57.0589,57.1171,6463.0
2024-10-02 13:30:00,58.91,58.95,58.89,58.95,5619.0,57.1171,57.1559,57.0977,57.1559,5619.0
2024-10-02 13:35:00,58.95,58.97,58.93,58.96,6665.0,57.1559,57.1753,57.1365,57.1656,6665.0
2024-10-02 13:40:00,58.96,58.96,58.92,58.96,3725.0,57.1656,57.1656,57.1268,57.1656,3725.0
2024-10-02 13:45:00,58.95,59.0,58.94,58.98,3783.0,57.1559,57.2044,57.1462,57.185,3783.0
2024-10-02 13:50:00,58.98,58.99,58.95,58.96,3745.0,57.185,57.1947,57.1559,57.1656,3745.0
2024-10-02 13:55:00,58.95,58.95,58.91,58.93,5192.0,57.1559,57.1559,57.1171,57.1365,5192.0
2024-10-02 14:00:00,58.92,58.94,58.91,58.92,5904.0,57.1268,57.1462,57.1171,57.1268,5904.0
2024-10-02 14:05:00,58.91,58.91,58.88,58.89,3327.0,57.1171,57.1171,57.088,57.0977,3327.0
2024-10-02 14:10:00,58.89,58.91,58.87,58.88,5173.0,57.0977,57.1171,57.0783,57.088,5173.0
2024-10-02 14:15:00,58.89,58.93,58.89,58.92,5380.0,57.0977,57.1365,57.0977,57.1268,5380.0
2024-10-02 14:20:00,58.92,58.92,58.85,58.85,4015.0,57.1268,57.1268,57.0589,57.0589,4015.0
2024-10-02 14:25:00,58.86,58.87,58.8,58.85,10193.0,57.0686,57.0783,57.0104,57.0589,10193.0
2024-10-02 14:30:00,58.82,58.87,58.82,58.85,4522.0,57.0298,57.0783,57.0298,57.0589,4522.0
2024-10-02 14:35:00,58.84,58.86,58.82,58.83,9118.0,57.0492,57.0686,57.0298,57.0395,9118.0
2024-10-02 14:40:00,58.82,58.86,58.82,58.86,11872.0,57.0298,57.0686,57.0298,57.0686,11872.0
2024-10-02 14:45:00,58.86,58.89,58.85,58.89,10281.0,57.0686,57.0977,57.0589,57.0977,10281.0
2024-10-02 14:50:00,58.89,58.9,58.88,58.89,8266.0,57.0977,57.1074,57.088,57.0977,8266.0
2024-10-02 14:55:00,58.89,58.9,58.86,58.88,7259.0,57.0977,57.1074,57.0686,57.088,7259.0
2024-10-02 15:00:00,58.87,58.87,58.79,58.83,15060.0,57.0783,57.0783,57.0007,57.0395,15060.0
2024-10-02 15:05:00,58.83,58.84,58.77,58.8,16199.0,57.0395,57.0492,56.9814,57.0104,16199.0
2024-10-02 15:10:00,58.8,58.84,58.8,58.83,10818.0,57.0104,57.0492,57.0104,57.0395,10818.0
2024-10-02 15:15:00,58.82,58.83,58.8,58.82,9746.0,57.0298,57.0395,57.0104,57.0298,9746.0
2024-10-02 15:20:00,58.82,58.82,58.75,58.77,9579.0,57.0298,57.0298,56.962,56.9814,9579.0
2024-10-02 15:25:00,58.76,58.8,58.75,58.79,14156.0,56.9717,57.0104,56.962,57.0007,14156.0
2024-10-02 15:30:00,58.78,58.78,58.58,58.63,63104.0,56.991,56.991,56.7971,56.8456,63104.0
2024-10-02 15:35:00,58.63,58.76,58.62,58.73,20991.0,56.8456,56.9717,56.8359,56.9426,20991.0
2024-10-02 15:40:00,58.73,58.75,58.72,58.73,13304.0,56.9426,56.962,56.9329,56.9426,13304.0
2024-10-02 15:45:00,58.73,58.76,58.69,58.76,27427.0,56.9426,56.9717,56.9038,56.9717,27427.0
2024-10-02 15:50:00,58.78,58.79,58.67,58.69,33473.0,56.991,57.0007,56.8844,56.9038,33473.0
2024-10-02 15:55:00,58.69,58.79,58.65,58.79,174366.0,56.9038,57.0007,56.865,57.0007,174366.0
2024-10-03 09:30:00,58.58,58.6,58.08,58.26,40862.0,56.7971,56.8165,56.3124,56.4869,40862.0
2024-10-03 09:35:00,58.28,58.4,58.08,58.14,6229.0,56.5063,56.6226,56.3124,56.3705,6229.0
2024-10-03 09:40:00,58.12,58.15,58.04,58.04,8790.0,56.3511,56.3802,56.2736,56.2736,8790.0
2024-10-03 09:45:00,58.03,58.03,57.78,57.81,31847.0,56.2639,56.2639,56.0215,56.0506,31847.0
2024-10-03 09:50:00,57.84,57.94,57.76,57.87,9497.0,56.0797,56.1766,56.0021,56.1087,9497.0
2024-10-03 09:55:00,57.89,57.98,57.89,57.94,7970.0,56.1281,56.2154,56.1281,56.1766,7970.0
2024-10-03 10:00:00,57.95,58.12,57.92,58.04,10905.0,56.1863,56.3511,56.1572,56.2736,10905.0
2024-10-03 10:05:00,58.04,58.04,57.96,57.99,4849.0,56.2736,56.2736,56.196,56.2251,4849.0
2024-10-03 10:10:00,58.0,58.16,58.0,58.11,6812.0,56.2348,56.3899,56.2348,56.3414,6812.0
2024-10-03 10:15:00,58.13,58.2,58.13,58.19,16856.0,56.3608,56.4287,56.3608,56.419,16856.0
2024-10-03 10:20:00,58.17,58.24,58.1,58.13,3166.0,56.3996,56.4675,56.3317,56.3608,3166.0
2024-10-03 10:25:00,58.08,58.16,58.08,58.16,4005.0,56.3124,56.3899,56.3124,56.3899,4005.0
2024-10-03 10:30:00,58.11,58.14,58.08,58.09,3650.0,56.3414,56.3705,56.3124,56.322,3650.0
2024-10-03 10:35:00,58.09,58.1,57.99,58.01,8619.0,56.322,56.3317,56.2251,56.2445,8619.0
2024-10-03 10:40:00,58.01,58.03,57.87,57.95,15278.0,56.2445,56.2639,56.1087,56.1863,15278.0
2024-10-03 10:45:00,57.95,58.0,57.92,57.93,7160.0,56.1863,56.2348,56.1572,56.1669,7160.0
2024-10-03 10:50:00,57.94,57.95,57.9,57.93,5946.0,56.1766,56.1863,56.1378,56.1669,5946.0
2024-10-03 10:55:00,57.94,58.0,57.91,57.92,7237.0,56.1766,56.2348,56.1475,56.1572,7237.0
2024-10-03 11:00:00,57.91,57.96,57.83,57.87,3894.0,56.1475,56.196,56.07,56.1087,3894.0
2024-10-03 11:05:00,57.87,57.92,57.85,57.87,3805.0,56.1087,56.1572,56.0894,56.1087,3805.0
2024-10-03 11:10:00,57.87,57.87,57.82,57.86,5517.0,56.1087,56.1087,56.0603,56.099,5517.0
2024-10-03 11:15:00,57.86,57.9,57.86,57.88,4437.0,56.099,56.1378,56.099,56.1184,4437.0
2024-10-03 11:20:00,57.89,57.91,57.84,57.89,14896.0,56.1281,56.1475,56.0797,56.1281,14896.0
2024-10-03 11:25:00,57.89,57.89,57.81,57.88,5805.0,56.1281,56.1281,56.0506,56.1184,5805.0
2024-10-03 11:30:00,57.89,58.07,57.89,58.02,12646.0,56.1281,56.3027,56.1281,56.2542,12646.0
2024-10-03 11:35:00,58.03,58.09,58.03,58.07,2053.0,56.2639,56.322,56.2639,56.3027,2053.0
2024-10-03 11:40:00,58.06,58.16,58.06,58.13,5407.0,56.293,56.3899,56.293,56.3608,5407.0
2024-10-03 11:45:00,58.14,58.14,58.12,58.12,966.0,56.3705,56.3705,56.3511,56.3511,966.0
2024-10-03 11:50:00,58.11,58.16,58.1,58.15,4985.0,56.3414,56.3899,56.3317,56.3802,4985.0
2024-10-03 11:55:00,58.16,58.18,58.13,58.16,8160.0,56.3899,56.4093,56.3608,56.3899,8160.0
2024-10-03 12:00:00,58.14,58.19,58.14,58.18,2685.0,56.3705,56.419,56.3705,56.4093,2685.0
2024-10-03 12:05:00,58.18,58.19,58.16,58.18,3389.0,56.4093,56.419,56.3899,56.4093,3389.0
2024-10-03 12:10:00,58.17,58.24,58.16,58.24,4385.0,56.3996,56.4675,56.3899,56.4675,4385.0
2024-10-03 12:15:00,58.23,58.29,58.23,58.29,7367.0,56.4578,56.516,56.4578,56.516,7367.0
2024-10-03 12:20:00,58.29,58.29,58.2,58.21,19604.0,56.516,56.516,56.4287,56.4384,19604.0
2024-10-03 12:25:00,58.2,58.21,58.1,58.1,6280.0,56.4287,56.4384,56.3317,56.3317,6280.0
2024-10-03 12:30:00,58.1,58.1,58.04,58.04,6165.0,56.3317,56.3317,56.2736,56.2736,6165.0
2024-10-03 12:35:00,58.03,58.08,58.02,58.05,6722.0,56.2639,56.3124,56.2542,56.2833,6722.0
2024-10-03 12:40:00,58.02,58.03,57.97,58.02,7258.0,56.2542,56.2639,56.2057,56.2542,7258.0
2024-10-03 12:45:00,58.01,58.06,58.0,58.05,8985.0,56.2445,56.293,56.2348,56.2833,8985.0
2024-10-03 12:50:00,58.02,58.08,57.99,58.08,12619.0,56.2542,56.3124,56.2251,56.3124,12619.0
2024-10-03 12:55:00,58.09,58.19,58.09,58.17,4885.0,56.322,56.419,56.322,56.3996,4885.0
2024-10-03 13:00:00,58.18,58.18,58.14,58.15,2349.0,56.4093,56.4093,56.3705,56.3802,2349.0
2024-10-03 13:05:00,58.15,58.16,58.13,58.16,6750.0,56.3802,56.3899,56.3608,56.3899,6750.0
2024-10-03 13:10:00,58.15,58.17,58.14,58.15,2974.0,56.3802,56.3996,56.3705,56.3802,2974.0
2024-10-03 13:15:00,58.17,58.17,58.11,58.11,4092.0,56.3996,56.3996,56.3414,56.3414,4092.0
2024-10-03 13:20:00,58.11,58.14,58.09,58.14,8137.0,56.3414,56.3705,56.322,56.3705,8137.0
2024-10-03 13:25:00,58.13,58.19,58.13,58.13,6044.0,56.3608,56.419,56.3608,56.3608,6044.0
2024-10-03 13:30:00,58.13,58.17,58.13,58.17,3597.0,56.3608,56.3996,56.3608,56.3996,3597.0
2024-10-03 13:35:00,58.17,58.19,58.15,58.18,4260.0,56.3996,56.419,56.3802,56.4093,4260.0
2024-10-03 13:40:00,58.17,58.18,58.15,58.18,3889.0,56.3996,56.4093,56.3802,56.4093,3889.0
2024-10-03 13:45:00,58.18,58.23,58.18,58.19,5206.0,56.4093,56.4578,56.4093,56.419,5206.0
2024-10-03 13:50:00,58.18,58.2,58.16,58.17,2251.0,56.4093,56.4287,56.3899,56.3996,2251.0
2024-10-03 13:55:00,58.17,58.23,58.17,58.21,7868.0,56.3996,56.4578,56.3996,56.4384,7868.0
2024-10-03 14:00:00,58.2,58.21,58.17,58.18,4240.0,56.4287,56.4384,56.3996,56.4093,4240.0
2024-10-03 14:05:00,58.19,58.19,58.17,58.17,2123.0,56.419,56.419,56.3996,56.3996,2123.0
2024-10-03 14:10:00,58.17,58.24,58.17,58.23,3833.0,56.3996,56.4675,56.3996,56.4578,3833.0
2024-10-03 14:15:00,58.23,58.31,58.23,58.3,4106.0,56.4578,56.5354,56.4578,56.5257,4106.0
2024-10-03 14:20:00,58.31,58.33,58.27,58.33,11953.0,56.5354,56.5547,56.4966,56.5547,11953.0
2024-10-03 14:25:00,58.34,58.35,58.31,58.34,4799.0,56.5644,56.5741,56.5354,56.5644,4799.0
2024-10-03 14:30:00,58.34,58.36,58.32,58.36,4631.0,56.5644,56.5838,56.545,56.5838,4631.0
2024-10-03 14:35:00,58.36,58.37,58.3,58.31,4619.0,56.5838,56.5935,56.5257,56.5354,4619.0
2024-10-03 14:40:00,58.31,58.32,58.3,58.31,5227.0,56.5354,56.545,56.5257,56.5354,5227.0
2024-10-03 14:45:00,58.3,58.31,58.27,58.28,5451.0,56.5257,56.5354,56.4966,56.5063,5451.0
2024-10-03 14:50:00,58.28,58.36,58.27,58.35,6553.0,56.5063,56.5838,56.4966,56.5741,6553.0
2024-10-03 14:55:00,58.37,58.37,58.33,58.34,7475.0,56.5935,56.5935,56.5547,56.5644,7475.0
2024-10-03 15:00:00,58.33,58.33,58.28,58.28,9080.0,56.5547,56.5547,56.5063,56.5063,9080.0
2024-10-03 15:05:00,58.28,58.29,58.22,58.29,12669.0,56.5063,56.516,56.4481,56.516,12669.0
2024-10-03 15:10:00,58.28,58.29,58.25,58.25,8650.0,56.5063,56.516,56.4772,56.4772,8650.0
2024-10-03 15:15:00,58.26,58.28,58.24,58.28,11242.0,56.4869,56.5063,56.4675,56.5063,11242.0
2024-10-03 15:20:00,58.28,58.28,58.25,58.26,6809.0,56.5063,56.5063,56.4772,56.4869,6809.0
2024-10-03 15:25:00,58.26,58.26,58.21,58.23,11236.0,56.4869,56.4869,56.4384,56.4578,11236.0
2024-10-03 15:30:00,58.23,58.24,58.22,58.23,12000.0,56.4578,56.4675,56.4481,56.4578,12000.0
2024-10-03 15:35:00,58.22,58.32,58.21,58.31,12390.0,56.4481,56.545,56.4384,56.5354,12390.0
2024-10-03 15:40:00,58.31,58.45,58.3,58.41,51771.0,56.5354,56.6711,56.5257,56.6323,51771.0
2024-10-03 15:45:00,58.42,58.52,58.41,58.51,35491.0,56.642,56.739,56.6323,56.7293,35491.0
2024-10-03 15:50:00,58.51,58.58,58.48,58.49,58448.0,56.7293,56.7971,56.7002,56.7099,58448.0
2024-10-03 15:55:00,58.5,58.64,58.47,58.47,254008.0,56.7196,56.8553,56.6905,56.6905,254008.0
2024-10-04 09:30:00,58.71,58.82,58.55,58.78,55567.0,56.9232,57.0298,56.768,56.991,55567.0
2024-10-04 09:35:00,58.84,58.94,58.76,58.92,26458.0,57.0492,57.1462,56.9717,57.1268,26458.0
2024-10-04 09:40:00,58.89,59.26,58.81,59.25,19029.0,57.0977,57.4564,57.0201,57.4467,19029.0
2024-10-04 09:45:00,59.25,59.32,59.21,59.28,17554.0,57.4467,57.5146,57.408,57.4758,17554.0
2024-10-04 09:50:00,59.29,59.46,59.29,59.41,16111.0,57.4855,57.6504,57.4855,57.6019,16111.0
2024-10-04 09:55:00,59.4,59.4,59.19,59.24,17922.0,57.5922,57.5922,57.3886,57.437,17922.0
2024-10-04 10:00:00,59.26,59.34,59.25,59.33,7904.0,57.4564,57.534,57.4467,57.5243,7904.0
2024-10-04 10:05:00,59.34,59.35,59.11,59.19,22414.0,57.534,57.5437,57.311,57.3886,22414.0
2024-10-04 10:10:00,59.17,59.25,59.14,59.22,14731.0,57.3692,57.4467,57.3401,57.4177,14731.0
2024-10-04 10:15:00,59.21,59.35,59.2,59.35,5498.0,57.408,57.5437,57.3983,57.5437,5498.0
2024-10-04 10:20:00,59.35,59.38,59.27,59.31,6802.0,57.5437,57.5728,57.4661,57.5049,6802.0
2024-10-04 10:25:00,59.32,59.32,59.17,59.18,14237.0,57.5146,57.5146,57.3692,57.3789,14237.0
2024-10-04 10:30:00,59.16,59.18,59.0,59.0,13761.0,57.3595,57.3789,57.2044,57.2044,13761.0
2024-10-04 10:35:00,58.98,59.01,58.86,58.93,5863.0,57.185,57.214,57.0686,57.1365,5863.0
2024-10-04 10:40:00,58.93,59.0,58.87,58.99,10728.0,57.1365,57.2044,57.0783,57.1947,10728.0
2024-10-04 10:45:00,59.0,59.0,58.88,58.89,8283.0,57.2044,57.2044,57.088,57.0977,8283.0
2024-10-04 10:50:00,58.88,58.96,58.86,58.95,23729.0,57.088,57.1656,57.0686,57.1559,23729.0
2024-10-04 10:55:00,58.96,59.02,58.89,58.99,21436.0,57.1656,57.2237,57.0977,57.1947,21436.0
2024-10-04 11:00:00,58.97,58.98,58.94,58.98,4266.0,57.1753,57.185,57.1462,57.185,4266.0
2024-10-04 11:05:00,58.98,59.19,58.98,59.16,28399.0,57.185,57.3886,57.185,57.3595,28399.0
2024-10-04 11:10:00,59.16,59.18,59.11,59.14,4528.0,57.3595,57.3789,57.311,57.3401,4528.0
2024-10-04 11:15:00,59.13,59.16,59.09,59.09,7142.0,57.3304,57.3595,57.2916,57.2916,7142.0
2024-10-04 11:20:00,59.08,59.08,58.92,58.93,6878.0,57.2819,57.2819,57.1268,57.1365,6878.0
2024-10-04 11:25:00,58.93,58.93,58.87,58.93,9872.0,57.1365,57.1365,57.0783,57.1365,9872.0
2024-10-04 11:30:00,58.92,58.97,58.9,58.96,7206.0,57.1268,57.1753,57.1074,57.1656,7206.0
2024-10-04 11:35:00,58.95,59.04,58.94,59.04,4224.0,57.1559,57.2431,57.1462,57.2431,4224.0
2024-10-04 11:40:00,59.05,59.11,59.04,59.08,11553.0,57.2528,57.311,57.2431,57.2819,11553.0
2024-10-04 11:45:00,59.07,59.1,59.03,59.03,4785.0,57.2722,57.3013,57.2334,57.2334,4785.0
2024-10-04 11:50:00,59.01,59.01,58.91,58.91,10417.0,57.214,57.214,57.1171,57.1171,10417.0
2024-10-04 11:55:00,58.91,58.97,58.89,58.95,10239.0,57.1171,57.1753,57.0977,57.1559,10239.0
2024-10-04 12:00:00,58.95,59.04,58.95,59.03,8162.0,57.1559,57.2431,57.1559,57.2334,8162.0
2024-10-04 12:05:00,59.03,59.04,58.91,58.91,5330.0,57.2334,57.2431,57.1171,57.1171,5330.0
2024-10-04 12:10:00,58.9,58.98,58.9,58.96,5543.0,57.1074,57.185,57.1074,57.1656,5543.0
2024-10-04 12:15:00,58.96,59.0,58.96,59.0,4021.0,57.1656,57.2044,57.1656,57.2044,4021.0
2024-10-04 12:20:00,59.0,59.07,58.99,59.04,6215.0,57.2044,57.2722,57.1947,57.2431,6215.0
2024-10-04 12:25:00,59.04,59.06,59.0,59.06,2760.0,57.2431,57.2625,57.2044,57.2625,2760.0
2024-10-04 12:30:00,59.05,59.11,59.03,59.09,3453.0,57.2528,57.311,57.2334,57.2916,3453.0
2024-10-04 12:35:00,59.09,59.23,59.09,59.21,5674.0,57.2916,57.4274,57.2916,57.408,5674.0
2024-10-04 12:40:00,59.2,59.23,59.19,59.23,5325.0,57.3983,57.4274,57.3886,57.4274,5325.0
2024-10-04 12:45:00,59.22,59.22,59.17,59.17,2290.0,57.4177,57.4177,57.3692,57.3692,2290.0
2024-10-04 12:50:00,59.17,59.22,59.15,59.2,4225.0,57.3692,57.4177,57.3498,57.3983,4225.0
2024-10-04 12:55:00,59.21,59.25,59.21,59.25,2931.0,57.408,57.4467,57.408,57.4467,2931.0
2024-10-04 13:00:00,59.23,59.26,59.21,59.23,5631.0,57.4274,57.4564,57.408,57.4274,5631.0
2024-10-04 13:05:00,59.24,59.24,59.17,59.17,4182.0,57.437,57.437,57.3692,57.3692,4182.0
2024-10-04 13:10:00,59.17,59.19,59.14,59.15,6253.0,57.3692,57.3886,57.3401,57.3498,6253.0
2024-10-04 13:15:00,59.15,59.21,59.14,59.21,8181.0,57.3498,57.408,57.3401,57.408,8181.0
2024-10-04 13:20:00,59.22,59.23,59.19,59.21,4055.0,57.4177,57.4274,57.3886,57.408,4055.0
2024-10-04 13:25:00,59.21,59.21,59.14,59.18,7331.0,57.408,57.408,57.3401,57.3789,7331.0
2024-10-04 13:30:00,59.15,59.18,59.13,59.14,5524.0,57.3498,57.3789,57.3304,57.3401,5524.0
2024-10-04 13:35:00,59.13,59.15,59.08,59.09,11503.0,57.3304,57.3498,57.2819,57.2916,11503.0
2024-10-04 13:40:00,59.09,59.16,59.06,59.16,27420.0,57.2916,57.3595,57.2625,57.3595,27420.0
2024-10-04 13:45:00,59.16,59.16,59.13,59.15,2498.0,57.3595,57.3595,57.3304,57.3498,2498.0
2024-10-04 13:50:00,59.16,59.16,59.1,59.11,6317.0,57.3595,57.3595,57.3013,57.311,6317.0
2024-10-04 13:55:00,59.12,59.13,59.1,59.12,8707.0,57.3207,57.3304,57.3013,57.3207,8707.0
2024-10-04 14:00:00,59.12,59.12,59.09,59.1,6829.0,57.3207,57.3207,57.2916,57.3013,6829.0
2024-10-04 14:05:00,59.09,59.14,59.09,59.12,3247.0,57.2916,57.3401,57.2916,57.3207,3247.0
2024-10-04 14:10:00,59.11,59.12,59.08,59.08,5320.0,57.311,57.3207,57.2819,57.2819,5320.0
2024-10-04 14:15:00,59.08,59.08,59.03,59.04,6983.0,57.2819,57.2819,57.2334,57.2431,6983.0
2024-10-04 14:20:00,59.04,59.07,59.02,59.02,9909.0,57.2431,57.2722,57.2237,57.2237,9909.0
2024-10-04 14:25:00,59.02,59.04,59.0,59.02,2754.0,57.2237,57.2431,57.2044,57.2237,2754.0
2024-10-04 14:30:00,59.02,59.07,58.99,59.07,7450.0,57.2237,57.2722,57.1947,57.2722,7450.0
2024-10-04 14:35:00,59.07,59.07,59.02,59.05,5265.0,57.2722,57.2722,57.2237,57.2528,5265.0
2024-10-04 14:40:00,59.05,59.08,59.05,59.08,5579.0,57.2528,57.2819,57.2528,57.2819,5579.0
2024-10-04 14:45:00,59.08,59.09,59.07,59.08,4646.0,57.2819,57.2916,57.2722,57.2819,4646.0
2024-10-04 14:50:00,59.08,59.12,59.07,59.07,12904.0,57.2819,57.3207,57.2722,57.2722,12904.0
2024-10-04 14:55:00,59.07,59.11,59.06,59.11,3521.0,57.2722,57.311,57.2625,57.311,3521.0
2024-10-04 15:00:00,59.1,59.1,59.08,59.1,5284.0,57.3013,57.3013,57.2819,57.3013,5284.0
2024-10-04 15:05:00,59.11,59.12,59.09,59.09,7074.0,57.311,57.3207,57.2916,57.2916,7074.0
2024-10-04 15:10:00,59.08,59.11,59.07,59.09,4948.0,57.2819,57.311,57.2722,57.2916,4948.0
2024-10-04 15:15:00,59.09,59.1,59.07,59.1,6380.0,57.2916,57.3013,57.2722,57.3013,6380.0
2024-10-04 15:20:00,59.11,59.15,59.1,59.14,6476.0,57.311,57.3498,57.3013,57.3401,6476.0
2024-10-04 15:25:00,59.13,59.13,59.07,59.08,8756.0,57.3304,57.3304,57.2722,57.2819,8756.0
2024-10-04 15:30:00,59.07,59.07,59.01,59.03,15908.0,57.2722,57.2722,57.214,57.2334,15908.0
2024-10-04 15:35:00,59.02,59.06,58.99,59.05,15867.0,57.2237,57.2625,57.1947,57.2528,15867.0
2024-10-04 15:40:00,59.05,59.09,59.01,59.09,19142.0,57.2528,57.2916,57.214,57.2916,19142.0
2024-10-04 15:45:00,59.08,59.13,59.04,59.12,18073.0,57.2819,57.3304,57.2431,57.3207,18073.0
2024-10-04 15:50:00,59.12,59.17,59.1,59.12,41350.0,57.3207,57.3692,57.3013,57.3207,41350.0
2024-10-04 15:55:00,59.13,59.24,59.12,59.23,169102.0,57.3304,57.437,57.3207,57.4274,169102.0
2024-10-07 09:30:00,59.2,59.23,58.88,58.96,36227.0,57.3983,57.4274,57.088,57.1656,36227.0
2024-10-07 09:35:00,58.93,59.09,58.92,59.08,7699.0,57.1365,57.2916,57.1268,57.2819,7699.0
2024-10-07 09:40:00,59.1,59.35,59.09,59.29,7045.0,57.3013,57.5437,57.2916,57.4855,7045.0
2024-10-07 09:45:00,59.3,59.39,59.26,59.32,8780.0,57.4952,57.5825,57.4564,57.5146,8780.0
2024-10-07 09:50:00,59.31,59.43,59.24,59.25,4194.0,57.5049,57.6213,57.437,57.4467,4194.0
2024-10-07 09:55:00,59.27,59.35,59.14,59.14,4543.0,57.4661,57.5437,57.3401,57.3401,4543.0
2024-10-07 10:00:00,59.14,59.16,59.02,59.08,12785.0,57.3401,57.3595,57.2237,57.2819,12785.0
2024-10-07 10:05:00,59.08,59.14,59.03,59.14,4137.0,57.2819,57.3401,57.2334,57.3401,4137.0
2024-10-07 10:10:00,59.17,59.22,59.04,59.05,6088.0,57.3692,57.4177,57.2431,57.2528,6088.0
2024-10-07 10:15:00,59.03,59.09,58.97,59.04,10015.0,57.2334,57.2916,57.1753,57.2431,10015.0
2024-10-07 10:20:00,59.04,59.08,59.03,59.04,10704.0,57.2431,57.2819,57.2334,57.2431,10704.0
2024-10-07 10:25:00,59.03,59.07,58.94,58.96,8475.0,57.2334,57.2722,57.1462,57.1656,8475.0
2024-10-07 10:30:00,58.94,58.96,58.89,58.92,8093.0,57.1462,57.1656,57.0977,57.1268,8093.0
2024-10-07 10:35:00,58.93,58.95,58.84,58.85,11231.0,57.1365,57.1559,57.0492,57.0589,11231.0
2024-10-07 10:40:00,58.85,58.93,58.84,58.92,10561.0,57.0589,57.1365,57.0492,57.1268,10561.0
2024-10-07 10:45:00,58.91,58.93,58.89,58.9,6963.0,57.1171,57.1365,57.0977,57.1074,6963.0
2024-10-07 10:50:00,58.92,58.94,58.85,58.86,14778.0,57.1268,57.1462,57.0589,57.0686,14778.0
2024-10-07 10:55:00,58.86,58.86,58.7,58.72,15564.0,57.0686,57.0686,56.9135,56.9329,15564.0
2024-10-07 11:00:00,58.72,58.8,58.71,58.77,9607.0,56.9329,57.0104,56.9232,56.9814,9607.0
2024-10-07 11:05:00,58.76,58.77,58.68,58.69,12203.0,56.9717,56.9814,56.8941,56.9038,12203.0
2024-10-07 11:10:00,58.69,58.69,58.61,58.68,10896.0,56.9038,56.9038,56.8262,56.8941,10896.0
2024-10-07 11:15:00,58.67,58.89,58.65,58.89,9292.0,56.8844,57.0977,56.865,57.0977,9292.0
2024-10-07 11:20:00,58.9,58.98,58.88,58.91,4535.0,57.1074,57.185,57.088,57.1171,4535.0
2024-10-07 11:25:00,58.89,58.93,58.83,58.85,5473.0,57.0977,57.1365,57.0395,57.0589,5473.0
2024-10-07 11:30:00,58.85,58.85,58.76,58.83,4484.0,57.0589,57.0589,56.9717,57.0395,4484.0
2024-10-07 11:35:00,58.81,58.86,58.81,58.86,4012.0,57.0201,57.0686,57.0201,57.0686,4012.0
2024-10-07 11:40:00,58.85,58.87,58.8,58.8,5465.0,57.0589,57.0783,57.0104,57.0104,5465.0
2024-10-07 11:45:00,58.79,58.82,58.79,58.8,3311.0,57.0007,57.0298,57.0007,57.0104,3311.0
2024-10-07 11:50:00,58.8,58.8,58.74,58.74,3833.0,57.0104,57.0104,56.9523,56.9523,3833.0
2024-10-07 11:55:00,58.73,58.79,58.73,58.76,2525.0,56.9426,57.0007,56.9426,56.9717,2525.0
2024-10-07 12:00:00,58.76,58.82,58.74,58.78,3754.0,56.9717,57.0298,56.9523,56.991,3754.0
2024-10-07 12:05:00,58.78,58.79,58.7,58.7,6962.0,56.991,57.0007,56.9135,56.9135,6962.0
2024-10-07 12:10:00,58.71,58.76,58.7,58.74,5047.0,56.9232,56.9717,56.9135,56.9523,5047.0
2024-10-07 12:15:00,58.73,58.74,58.7,58.71,6167.0,56.9426,56.9523,56.9135,56.9232,6167.0
2024-10-07 12:20:00,58.71,58.75,58.69,58.75,2967.0,56.9232,56.962,56.9038,56.962,2967.0
2024-10-07 12:25:00,58.75,58.82,58.74,58.75,4537.0,56.962,57.0298,56.9523,56.962,4537.0
2024-10-07 12:30:00,58.76,58.78,58.72,58.73,2967.0,56.9717,56.991,56.9329,56.9426,2967.0
2024-10-07 12:35:00,58.73,58.77,58.71,58.73,11239.0,56.9426,56.9814,56.9232,56.9426,11239.0
2024-10-07 12:40:00,58.73,58.79,58.73,58.78,4943.0,56.9426,57.0007,56.9426,56.991,4943.0
2024-10-07 12:45:00,58.79,58.8,58.75,58.77,3781.0,57.0007,57.0104,56.962,56.9814,3781.0
2024-10-07 12:50:00,58.78,58.84,58.78,58.82,3786.0,56.991,57.0492,56.991,57.0298,3786.0
2024-10-07 12:55:00,58.81,58.82,58.8,58.82,2513.0,57.0201,57.0298,57.0104,57.0298,2513.0
2024-10-07 13:00:00,58.82,58.82,58.77,58.78,5106.0,57.0298,57.0298,56.9814,56.991,5106.0
2024-10-07 13:05:00,58.77,58.79,58.74,58.75,4080.0,56.9814,57.0007,56.9523,56.962,4080.0
2024-10-07 13:10:00,58.76,58.79,58.74,58.77,11343.0,56.9717,57.0007,56.9523,56.9814,11343.0
2024-10-07 13:15:00,58.78,58.83,58.78,58.82,6653.0,56.991,57.0395,56.991,57.0298,6653.0
2024-10-07 13:20:00,58.83,58.83,58.76,58.77,2925.0,57.0395,57.0395,56.9717,56.9814,2925.0
2024-10-07 13:25:00,58.77,58.79,58.73,58.73,13252.0,56.9814,57.0007,56.9426,56.9426,13252.0
2024-10-07 13:30:00,58.73,58.74,58.69,58.71,6161.0,56.9426,56.9523,56.9038,56.9232,6161.0
2024-10-07 13:35:00,58.71,58.73,58.68,58.7,9552.0,56.9232,56.9426,56.8941,56.9135,9552.0
2024-10-07 13:40:00,58.7,58.71,58.69,58.69,4091.0,56.9135,56.9232,56.9038,56.9038,4091.0
2024-10-07 13:45:00,58.7,58.72,58.68,58.7,7718.0,56.9135,56.9329,56.8941,56.9135,7718.0
2024-10-07 13:50:00,58.69,58.73,58.65,58.73,8012.0,56.9038,56.9426,56.865,56.9426,8012.0
2024-10-07 13:55:00,58.72,58.72,58.68,58.7,3558.0,56.9329,56.9329,56.8941,56.9135,3558.0
2024-10-07 14:00:00,58.7,58.73,58.67,58.71,8092.0,56.9135,56.9426,56.8844,56.9232,8092.0
2024-10-07 14:05:00,58.72,58.76,58.71,58.74,3636.0,56.9329,56.9717,56.9232,56.9523,3636.0
2024-10-07 14:10:00,58.75,58.77,58.71,58.72,6405.0,56.962,56.9814,56.9232,56.9329,6405.0
2024-10-07 14:15:00,58.72,58.75,58.71,58.73,8278.0,56.9329,56.962,56.9232,56.9426,8278.0
2024-10-07 14:20:00,58.73,58.81,58.72,58.8,6858.0,56.9426,57.0201,56.9329,57.0104,6858.0
2024-10-07 14:25:00,58.81,58.84,58.8,58.84,7859.0,57.0201,57.0492,57.0104,57.0492,7859.0
2024-10-07 14:30:00,58.83,58.87,58.68,58.81,18132.0,57.0395,57.0783,56.8941,57.0201,18132.0
2024-10-07 14:35:00,58.8,58.8,58.77,58.79,6359.0,57.0104,57.0104,56.9814,57.0007,6359.0
2024-10-07 14:40:00,58.81,58.83,58.8,58.8,3585.0,57.0201,57.0395,57.0104,57.0104,3585.0
2024-10-07 14:45:00,58.77,58.8,58.71,58.75,8356.0,56.9814,57.0104,56.9232,56.962,8356.0
2024-10-07 14:50:00,58.75,58.75,58.7,58.71,7946.0,56.962,56.962,56.9135,56.9232,7946.0
2024-10-07 14:55:00,58.7,58.74,58.68,58.72,9146.0,56.9135,56.9523,56.8941,56.9329,9146.0
2024-10-07 15:00:00,58.72,58.76,58.71,58.72,5466.0,56.9329,56.9717,56.9232,56.9329,5466.0
2024-10-07 15:05:00,58.72,58.76,58.72,58.75,8470.0,56.9329,56.9717,56.9329,56.962,8470.0
2024-10-07 15:10:00,58.76,58.8,58.76,58.8,7490.0,56.9717,57.0104,56.9717,57.0104,7490.0
2024-10-07 15:15:00,58.8,58.83,58.79,58.8,9511.0,57.0104,57.0395,57.0007,57.0104,9511.0
2024-10-07 15:20:00,58.79,58.84,58.77,58.84,11148.0,57.0007,57.0492,56.9814,57.0492,11148.0
2024-10-07 15:25:00,58.84,58.89,58.83,58.87,15782.0,57.0492,57.0977,57.0395,57.0783,15782.0
2024-10-07 15:30:00,58.87,58.88,58.82,58.86,20245.0,57.0783,57.088,57.0298,57.0686,20245.0
2024-10-07 15:35:00,58.86,58.87,58.73,58.76,16765.0,57.0686,57.0783,56.9426,56.9717,16765.0
2024-10-07 15:40:00,58.75,58.77,58.73,58.75,10730.0,56.962,56.9814,56.9426,56.962,10730.0
2024-10-07 15:45:00,58.75,58.84,58.73,58.84,25673.0,56.962,57.0492,56.9426,57.0492,25673.0
2024-10-07 15:50:00,58.84,58.9,58.82,58.87,45401.0,57.0492,57.1074,57.0298,57.0783,45401.0
2024-10-07 15:55:00,58.87,58.87,58.76,58.85,139371.0,57.0783,57.0783,56.9717,57.0589,139371.0
2024-10-08 09:30:00,58.56,58.56,58.01,58.05,43267.0,56.7777,56.7777,56.2445,56.2833,43267.0
2024-10-08 09:35:00,58.0,58.02,57.8,57.85,21396.0,56.2348,56.2542,56.0409,56.0894,21396.0
2024-10-08 09:40:00,57.83,57.84,57.73,57.79,25401.0,56.07,56.0797,55.973,56.0312,25401.0
2024-10-08 09:45:00,57.76,57.95,57.73,57.93,8919.0,56.0021,56.1863,55.973,56.1669,8919.0
2024-10-08 09:50:00,57.92,57.92,57.63,57.73,18012.0,56.1572,56.1572,55.876,55.973,18012.0
2024-10-08 09:55:00,57.74,57.75,57.68,57.69,6593.0,55.9827,55.9924,55.9245,55.9342,6593.0
2024-10-08 10:00:00,57.67,57.75,57.58,57.73,14179.0,55.9148,55.9924,55.8276,55.973,14179.0
2024-10-08 10:05:00,57.73,57.73,57.56,57.56,16975.0,55.973,55.973,55.8082,55.8082,16975.0
2024-10-08 10:10:00,57.58,57.6,57.45,57.56,24852.0,55.8276,55.847,55.7015,55.8082,24852.0
2024-10-08 10:15:00,57.59,57.63,57.49,57.53,18755.0,55.8373,55.876,55.7403,55.7791,18755.0
2024-10-08 10:20:00,57.55,57.68,57.53,57.6,9728.0,55.7985,55.9245,55.7791,55.847,9728.0
2024-10-08 10:25:00,57.6,57.62,57.56,57.58,9100.0,55.847,55.8664,55.8082,55.8276,9100.0
2024-10-08 10:30:00,57.56,57.56,57.42,57.42,28827.0,55.8082,55.8082,55.6724,55.6724,28827.0
2024-10-08 10:35:00,57.43,57.48,57.35,57.48,9613.0,55.6821,55.7306,55.6046,55.7306,9613.0
2024-10-08 10:40:00,57.48,57.65,57.43,57.53,22052.0,55.7306,55.8954,55.6821,55.7791,22052.0
2024-10-08 10:45:00,57.55,57.61,57.5,57.5,5857.0,55.7985,55.8567,55.75,55.75,5857.0
2024-10-08 10:50:00,57.5,57.58,57.5,57.54,6522.0,55.75,55.8276,55.75,55.7888,6522.0
2024-10-08 10:55:00,57.54,57.54,57.47,57.5,12958.0,55.7888,55.7888,55.7209,55.75,12958.0
2024-10-08 11:00:00,57.48,57.62,57.47,57.61,25509.0,55.7306,55.8664,55.7209,55.8567,25509.0
2024-10-08 11:05:00,57.61,57.69,57.6,57.69,13064.0,55.8567,55.9342,55.847,55.9342,13064.0
2024-10-08 11:10:00,57.71,57.72,57.62,57.67,10520.0,55.9536,55.9633,55.8664,55.9148,10520.0
2024-10-08 11:15:00,57.66,57.73,57.66,57.66,12081.0,55.9051,55.973,55.9051,55.9051,12081.0
2024-10-08 11:20:00,57.67,57.67,57.62,57.62,6192.0,55.9148,55.9148,55.8664,55.8664,6192.0
2024-10-08 11:25:00,57.62,57.62,57.55,57.58,9785.0,55.8664,55.8664,55.7985,55.8276,9785.0
2024-10-08 11:30:00,57.6,57.63,57.58,57.58,16595.0,55.847,55.876,55.8276,55.8276,16595.0
2024-10-08 11:35:00,57.58,57.64,57.56,57.57,9177.0,55.8276,55.8857,55.8082,55.8179,9177.0
2024-10-08 11:40:00,57.58,57.59,57.55,57.57,7290.0,55.8276,55.8373,55.7985,55.8179,7290.0
2024-10-08 11:45:00,57.57,57.63,57.56,57.59,8294.0,55.8179,55.876,55.8082,55.8373,8294.0
2024-10-08 11:50:00,57.6,57.62,57.54,57.55,9716.0,55.847,55.8664,55.7888,55.7985,9716.0
2024-10-08 11:55:00,57.55,57.55,57.45,57.48,16948.0,55.7985,55.7985,55.7015,55.7306,16948.0
2024-10-08 12:00:00,57.49,57.59,57.49,57.58,5764.0,55.7403,55.8373,55.7403,55.8276,5764.0
2024-10-08 12:05:00,57.57,57.64,57.54,57.63,9273.0,55.8179,55.8857,55.7888,55.876,9273.0
2024-10-08 12:10:00,57.65,57.7,57.61,57.61,7961.0,55.8954,55.9439,55.8567,55.8567,7961.0
2024-10-08 12:15:00,57.61,57.62,57.55,57.55,8684.0,55.8567,55.8664,55.7985,55.7985,8684.0
2024-10-08 12:20:00,57.55,57.58,57.55,57.58,5330.0,55.7985,55.8276,55.7985,55.8276,5330.0
2024-10-08 12:25:00,57.58,57.6,57.57,57.59,7116.0,55.8276,55.847,55.8179,55.8373,7116.0
2024-10-08 12:30:00,57.58,57.6,57.56,57.59,6167.0,55.8276,55.847,55.8082,55.8373,6167.0
2024-10-08 12:35:00,57.57,57.6,57.57,57.58,7719.0,55.8179,55.847,55.8179,55.8276,7719.0
2024-10-08 12:40:00,57.57,57.61,57.57,57.59,6708.0,55.8179,55.8567,55.8179,55.8373,6708.0
2024-10-08 12:45:00,57.59,57.59,57.5,57.5,7321.0,55.8373,55.8373,55.75,55.75,7321.0
2024-10-08 12:50:00,57.5,57.52,57.49,57.52,7095.0,55.75,55.7694,55.7403,55.7694,7095.0
2024-10-08 12:55:00,57.52,57.53,57.46,57.49,8648.0,55.7694,55.7791,55.7112,55.7403,8648.0
2024-10-08 13:00:00,57.48,57.49,57.45,57.46,5214.0,55.7306,55.7403,55.7015,55.7112,5214.0
2024-10-08 13:05:00,57.47,57.48,57.44,57.48,10570.0,55.7209,55.7306,55.6918,55.7306,10570.0
2024-10-08 13:10:00,57.47,57.54,57.46,57.5,6205.0,55.7209,55.7888,55.7112,55.75,6205.0
2024-10-08 13:15:00,57.5,57.51,57.48,57.51,4439.0,55.75,55.7597,55.7306,55.7597,4439.0
2024-10-08 13:20:00,57.49,57.51,57.47,57.5,7935.0,55.7403,55.7597,55.7209,55.75,7935.0
2024-10-08 13:25:00,57.5,57.51,57.48,57.49,6753.0,55.75,55.7597,55.7306,55.7403,6753.0
2024-10-08 13:30:00,57.49,57.54,57.48,57.51,9315.0,55.7403,55.7888,55.7306,55.7597,9315.0
2024-10-08 13:35:00,57.51,57.51,57.44,57.45,8662.0,55.7597,55.7597,55.6918,55.7015,8662.0
2024-10-08 13:40:00,57.45,57.45,57.42,57.43,8649.0,55.7015,55.7015,55.6724,55.6821,8649.0
2024-10-08 13:45:00,57.44,57.45,57.4,57.44,11619.0,55.6918,55.7015,55.653,55.6918,11619.0
2024-10-08 13:50:00,57.46,57.47,57.43,57.47,7141.0,55.7112,55.7209,55.6821,55.7209,7141.0
2024-10-08 13:55:00,57.47,57.48,57.42,57.42,4165.0,55.7209,55.7306,55.6724,55.6724,4165.0
2024-10-08 14:00:00,57.43,57.44,57.42,57.44,10300.0,55.6821,55.6918,55.6724,55.6918,10300.0
2024-10-08 14:05:00,57.43,57.44,57.41,57.43,5901.0,55.6821,55.6918,55.6627,55.6821,5901.0
2024-10-08 14:10:00,57.43,57.45,57.41,57.43,11134.0,55.6821,55.7015,55.6627,55.6821,11134.0
2024-10-08 14:15:00,57.43,57.47,57.41,57.47,14139.0,55.6821,55.7209,55.6627,55.7209,14139.0
2024-10-08 14:20:00,57.47,57.51,57.47,57.51,6136.0,55.7209,55.7597,55.7209,55.7597,6136.0
2024-10-08 14:25:00,57.5,57.5,57.44,57.45,12934.0,55.75,55.75,55.6918,55.7015,12934.0
2024-10-08 14:30:00,57.46,57.46,57.42,57.45,8191.0,55.7112,55.7112,55.6724,55.7015,8191.0
2024-10-08 14:35:00,57.44,57.46,57.42,57.43,11180.0,55.6918,55.7112,55.6724,55.6821,11180.0
2024-10-08 14:40:00,57.44,57.45,57.41,57.42,5821.0,55.6918,55.7015,55.6627,55.6724,5821.0
2024-10-08 14:45:00,57.42,57.44,57.4,57.43,8305.0,55.6724,55.6918,55.653,55.6821,8305.0
2024-10-08 14:50:00,57.42,57.44,57.39,57.4,11981.0,55.6724,55.6918,55.6434,55.653,11981.0
2024-10-08 14:55:00,57.4,57.46,57.37,57.45,17459.0,55.653,55.7112,55.624,55.7015,17459.0
2024-10-08 15:00:00,57.45,57.46,57.37,57.4,8602.0,55.7015,55.7112,55.624,55.653,8602.0
2024-10-08 15:05:00,57.39,57.39,57.3,57.31,16676.0,55.6434,55.6434,55.5561,55.5658,16676.0
2024-10-08 15:10:00,57.31,57.36,57.31,57.33,13634.0,55.5658,55.6143,55.5658,55.5852,13634.0
2024-10-08 15:15:00,57.33,57.36,57.33,57.36,13165.0,55.5852,55.6143,55.5852,55.6143,13165.0
2024-10-08 15:20:00,57.35,57.37,57.33,57.36,15254.0,55.6046,55.624,55.5852,55.6143,15254.0
2024-10-08 15:25:00,57.36,57.42,57.35,57.41,18739.0,55.6143,55.6724,55.6046,55.6627,18739.0
2024-10-08 15:30:00,57.42,57.52,57.42,57.5,19404.0,55.6724,55.7694,55.6724,55.75,19404.0
2024-10-08 15:35:00,57.5,57.58,57.47,57.57,17319.0,55.75,55.8276,55.7209,55.8179,17319.0
2024-10-08 15:40:00,57.56,57.62,57.54,57.56,29597.0,55.8082,55.8664,55.7888,55.8082,29597.0
2024-10-08 15:45:00,57.56,57.67,57.54,57.67,25199.0,55.8082,55.9148,55.7888,55.9148,25199.0
2024-10-08 15:50:00,57.65,57.67,57.59,57.67,64137.0,55.8954,55.9148,55.8373,55.9148,64137.0
2024-10-08 15:55:00,57.67,57.68,57.53,57.57,185258.0,55.9148,55.9245,55.7791,55.8179,185258.0
2024-10-09 09:30:00,57.47,57.57,57.17,57.46,41251.0,55.7209,55.8179,55.43,55.7112,41251.0
2024-10-09 09:35:00,57.53,57.66,57.51,57.66,3960.0,55.7791,55.9051,55.7597,55.9051,3960.0
2024-10-09 09:40:00,57.69,57.81,57.69,57.74,15399.0,55.9342,56.0506,55.9342,55.9827,15399.0
2024-10-09 09:45:00,57.73,57.79,57.66,57.79,13778.0,55.973,56.0312,55.9051,56.0312,13778.0
2024-10-09 09:50:00,57.79,57.84,57.68,57.8,9406.0,56.0312,56.0797,55.9245,56.0409,9406.0
2024-10-09 09:55:00,57.8,57.8,57.7,57.73,16982.0,56.0409,56.0409,55.9439,55.973,16982.0
2024-10-09 10:00:00,57.74,57.84,57.74,57.78,8717.0,55.9827,56.0797,55.9827,56.0215,8717.0
2024-10-09 10:05:00,57.76,57.76,57.58,57.6,5778.0,56.0021,56.0021,55.8276,55.847,5778.0
2024-10-09 10:10:00,57.6,57.66,57.52,57.54,22634.0,55.847,55.9051,55.7694,55.7888,22634.0
2024-10-09 10:15:00,57.53,57.53,57.44,57.52,17655.0,55.7791,55.7791,55.6918,55.7694,17655.0
2024-10-09 10:20:00,57.52,57.6,57.49,57.49,14769.0,55.7694,55.847,55.7403,55.7403,14769.0
2024-10-09 10:25:00,57.49,57.51,57.45,57.45,5389.0,55.7403,55.7597,55.7015,55.7015,5389.0
2024-10-09 10:30:00,57.44,57.52,57.38,57.38,11052.0,55.6918,55.7694,55.6337,55.6337,11052.0
2024-10-09 10:35:00,57.38,57.47,57.37,57.38,13677.0,55.6337,55.7209,55.624,55.6337,13677.0
2024-10-09 10:40:00,57.38,57.41,57.37,57.4,7797.0,55.6337,55.6627,55.624,55.653,7797.0
2024-10-09 10:45:00,57.4,57.54,57.4,57.54,8384.0,55.653,55.7888,55.653,55.7888,8384.0
2024-10-09 10:50:00,57.53,57.64,57.52,57.64,5334.0,55.7791,55.8857,55.7694,55.8857,5334.0
2024-10-09 10:55:00,57.63,57.65,57.59,57.65,11227.0,55.876,55.8954,55.8373,55.8954,11227.0
2024-10-09 11:00:00,57.64,57.68,57.61,57.65,7747.0,55.8857,55.9245,55.8567,55.8954,7747.0
2024-10-09 11:05:00,57.64,57.71,57.64,57.7,4096.0,55.8857,55.9536,55.8857,55.9439,4096.0
2024-10-09 11:10:00,57.7,57.77,57.7,57.76,4744.0,55.9439,56.0118,55.9439,56.0021,4744.0
2024-10-09 11:15:00,57.75,57.76,57.73,57.76,3399.0,55.9924,56.0021,55.973,56.0021,3399.0
2024-10-09 11:20:00,57.76,57.9,57.76,57.86,9675.0,56.0021,56.1378,56.0021,56.099,9675.0
2024-10-09 11:25:00,57.85,57.91,57.84,57.87,9136.0,56.0894,56.1475,56.0797,56.1087,9136.0
2024-10-09 11:30:00,57.88,57.89,57.83,57.83,8241.0,56.1184,56.1281,56.07,56.07,8241.0
2024-10-09 11:35:00,57.83,57.83,57.81,57.81,6223.0,56.07,56.07,56.0506,56.0506,6223.0
2024-10-09 11:40:00,57.81,57.83,57.78,57.81,5002.0,56.0506,56.07,56.0215,56.0506,5002.0
2024-10-09 11:45:00,57.81,57.83,57.74,57.74,12395.0,56.0506,56.07,55.9827,55.9827,12395.0
2024-10-09 11:50:00,57.73,57.74,57.66,57.66,5540.0,55.973,55.9827,55.9051,55.9051,5540.0
2024-10-09 11:55:00,57.66,57.67,57.59,57.62,13156.0,55.9051,55.9148,55.8373,55.8664,13156.0
2024-10-09 12:00:00,57.61,57.69,57.61,57.66,7863.0,55.8567,55.9342,55.8567,55.9051,7863.0
2024-10-09 12:05:00,57.66,57.7,57.65,57.66,4721.0,55.9051,55.9439,55.8954,55.9051,4721.0
2024-10-09 12:10:00,57.65,57.69,57.65,57.65,6126.0,55.8954,55.9342,55.8954,55.8954,6126.0
2024-10-09 12:15:00,57.65,57.69,57.63,57.69,8548.0,55.8954,55.9342,55.876,55.9342,8548.0
2024-10-09 12:20:00,57.69,57.7,57.67,57.69,5529.0,55.9342,55.9439,55.9148,55.9342,5529.0
2024-10-09 12:25:00,57.69,57.7,57.57,57.57,7025.0,55.9342,55.9439,55.8179,55.8179,7025.0
2024-10-09 12:30:00,57.56,57.56,57.49,57.54,7282.0,55.8082,55.8082,55.7403,55.7888,7282.0
2024-10-09 12:35:00,57.54,57.55,57.44,57.47,9731.0,55.7888,55.7985,55.6918,55.7209,9731.0
2024-10-09 12:40:00,57.45,57.46,57.43,57.44,4105.0,55.7015,55.7112,55.6821,55.6918,4105.0
2024-10-09 12:45:00,57.43,57.43,57.34,57.35,9973.0,55.6821,55.6821,55.5949,55.6046,9973.0
2024-10-09 12:50:00,57.35,57.46,57.33,57.33,31931.0,55.6046,55.7112,55.5852,55.5852,31931.0
2024-10-09 12:55:00,57.32,57.39,57.32,57.39,8546.0,55.5755,55.6434,55.5755,55.6434,8546.0
2024-10-09 13:00:00,57.38,57.4,57.32,57.33,5860.0,55.6337,55.653,55.5755,55.5852,5860.0
2024-10-09 13:05:00,57.32,57.35,57.31,57.32,9002.0,55.5755,55.6046,55.5658,55.5755,9002.0
2024-10-09 13:10:00,57.32,57.37,57.3,57.36,9945.0,55.5755,55.624,55.5561,55.6143,9945.0
2024-10-09 13:15:00,57.36,57.4,57.36,57.39,6491.0,55.6143,55.653,55.6143,55.6434,6491.0
2024-10-09 13:20:00,57.39,57.4,57.35,57.38,27903.0,55.6434,55.653,55.6046,55.6337,27903.0
2024-10-09 13:25:00,57.39,57.39,57.23,57.3,18880.0,55.6434,55.6434,55.4882,55.5561,18880.0
2024-10-09 13:30:00,57.29,57.29,57.22,57.27,11568.0,55.5464,55.5464,55.4785,55.527,11568.0
2024-10-09 13:35:00,57.28,57.29,57.23,57.23,9691.0,55.5367,55.5464,55.4882,55.4882,9691.0
2024-10-09 13:40:00,57.24,57.27,57.22,57.23,12129.0,55.4979,55.527,55.4785,55.4882,12129.0
2024-10-09 13:45:00,57.23,57.23,57.18,57.21,16328.0,55.4882,55.4882,55.4397,55.4688,16328.0
2024-10-09 13:50:00,57.21,57.23,57.19,57.22,12162.0,55.4688,55.4882,55.4494,55.4785,12162.0
2024-10-09 13:55:00,57.24,57.28,57.22,57.23,6701.0,55.4979,55.5367,55.4785,55.4882,6701.0
2024-10-09 14:00:00,57.23,57.27,57.23,57.26,4668.0,55.4882,55.527,55.4882,55.5173,4668.0
2024-10-09 14:05:00,57.26,57.31,57.25,57.3,5197.0,55.5173,55.5658,55.5076,55.5561,5197.0
2024-10-09 14:10:00,57.29,57.29,57.22,57.23,15040.0,55.5464,55.5464,55.4785,55.4882,15040.0
2024-10-09 14:15:00,57.22,57.23,57.19,57.21,15376.0,55.4785,55.4882,55.4494,55.4688,15376.0
2024-10-09 14:20:00,57.21,57.24,57.14,57.15,14183.0,55.4688,55.4979,55.401,55.4107,14183.0
2024-10-09 14:25:00,57.15,57.17,57.11,57.12,10747.0,55.4107,55.43,55.3719,55.3816,10747.0
2024-10-09 14:30:00,57.11,57.12,57.08,57.1,10468.0,55.3719,55.3816,55.3428,55.3622,10468.0
2024-10-09 14:35:00,57.1,57.16,57.09,57.14,9964.0,55.3622,55.4204,55.3525,55.401,9964.0
2024-10-09 14:40:00,57.14,57.15,57.12,57.14,9952.0,55.401,55.4107,55.3816,55.401,9952.0
2024-10-09 14:45:00,57.14,57.17,57.12,57.15,12860.0,55.401,55.43,55.3816,55.4107,12860.0
2024-10-09 14:50:00,57.15,57.15,57.08,57.09,13216.0,55.4107,55.4107,55.3428,55.3525,13216.0
2024-10-09 14:55:00,57.09,57.1,57.03,57.08,12849.0,55.3525,55.3622,55.2943,55.3428,12849.0
2024-10-09 15:00:00,57.05,57.05,56.97,57.01,31471.0,55.3137,55.3137,55.2361,55.2749,31471.0
2024-10-09 15:05:00,57.0,57.0,56.96,56.98,15004.0,55.2652,55.2652,55.2264,55.2458,15004.0
2024-10-09 15:10:00,56.97,56.99,56.92,56.93,10581.0,55.2361,55.2555,55.1877,55.1974,10581.0
2024-10-09 15:15:00,56.94,56.99,56.93,56.98,13813.0,55.207,55.2555,55.1974,55.2458,13813.0
2024-10-09 15:20:00,56.99,57.06,56.98,57.03,11323.0,55.2555,55.3234,55.2458,55.2943,11323.0
2024-10-09 15:25:00,57.02,57.03,56.96,56.98,13508.0,55.2846,55.2943,55.2264,55.2458,13508.0
2024-10-09 15:30:00,56.99,57.03,56.97,57.01,24680.0,55.2555,55.2943,55.2361,55.2749,24680.0
2024-10-09 15:35:00,57.0,57.02,56.96,57.01,19289.0,55.2652,55.2846,55.2264,55.2749,19289.0
2024-10-09 15:40:00,57.01,57.02,56.91,56.91,29865.0,55.2749,55.2846,55.178,55.178,29865.0
2024-10-09 15:45:00,56.91,56.91,56.86,56.87,33191.0,55.178,55.178,55.1295,55.1392,33191.0
2024-10-09 15:50:00,56.87,56.95,56.83,56.9,76010.0,55.1392,55.2167,55.1004,55.1683,76010.0
2024-10-09 15:55:00,56.9,57.0,56.86,56.97,164865.0,55.1683,55.2652,55.1295,55.2361,164865.0
2024-10-10 09:30:00,57.25,57.76,57.19,57.4,74128.0,55.5076,56.0021,55.4494,55.653,74128.0
2024-10-10 09:35:00,57.43,57.59,57.4,57.59,28671.0,55.6821,55.8373,55.653,55.8373,28671.0
2024-10-10 09:40:00,57.59,57.7,57.42,57.42,35142.0,55.8373,55.9439,55.6724,55.6724,35142.0
2024-10-10 09:45:00,57.47,57.84,57.46,57.74,34623.0,55.7209,56.0797,55.7112,55.9827,34623.0
2024-10-10 09:50:00,57.76,57.87,57.57,57.78,29618.0,56.0021,56.1087,55.8179,56.0215,29618.0
2024-10-10 09:55:00,57.79,57.83,57.6,57.63,34000.0,56.0312,56.07,55.847,55.876,34000.0
2024-10-10 10:00:00,57.64,57.75,57.6,57.62,20553.0,55.8857,55.9924,55.847,55.8664,20553.0
2024-10-10 10:05:00,57.6,57.63,57.41,57.41,9341.0,55.847,55.876,55.6627,55.6627,9341.0
2024-10-10 10:10:00,57.44,57.44,57.28,57.28,8286.0,55.6918,55.6918,55.5367,55.5367,8286.0
2024-10-10 10:15:00,57.24,57.31,57.21,57.26,13211.0,55.4979,55.5658,55.4688,55.5173,13211.0
2024-10-10 10:20:00,57.25,57.3,57.22,57.23,9251.0,55.5076,55.5561,55.4785,55.4882,9251.0
2024-10-10 10:25:00,57.24,57.28,57.08,57.08,10915.0,55.4979,55.5367,55.3428,55.3428,10915.0
2024-10-10 10:30:00,57.11,57.13,57.03,57.12,16289.0,55.3719,55.3913,55.2943,55.3816,16289.0
2024-10-10 10:35:00,57.12,57.15,57.05,57.11,14912.0,55.3816,55.4107,55.3137,55.3719,14912.0
2024-10-10 10:40:00,57.14,57.14,57.03,57.05,10553.0,55.401,55.401,55.2943,55.3137,10553.0
2024-10-10 10:45:00,57.04,57.32,57.02,57.3,28795.0,55.304,55.5755,55.2846,55.5561,28795.0
2024-10-10 10:50:00,57.3,57.35,57.27,57.33,9871.0,55.5561,55.6046,55.527,55.5852,9871.0
2024-10-10 10:55:00,57.33,57.48,57.3,57.42,25876.0,55.5852,55.7306,55.5561,55.6724,25876.0
2024-10-10 11:00:00,57.43,57.5,57.39,57.4,16051.0,55.6821,55.75,55.6434,55.653,16051.0
2024-10-10 11:05:00,57.41,57.46,57.38,57.45,8944.0,55.6627,55.7112,55.6337,55.7015,8944.0
2024-10-10 11:10:00,57.47,57.52,57.44,57.52,9259.0,55.7209,55.7694,55.6918,55.7694,9259.0
2024-10-10 11:15:00,57.53,57.58,57.49,57.49,8338.0,55.7791,55.8276,55.7403,55.7403,8338.0
2024-10-10 11:20:00,57.49,57.49,57.42,57.47,5778.0,55.7403,55.7403,55.6724,55.7209,5778.0
2024-10-10 11:25:00,57.46,57.46,57.36,57.38,8292.0,55.7112,55.7112,55.6143,55.6337,8292.0
2024-10-10 11:30:00,57.35,57.35,57.26,57.3,10619.0,55.6046,55.6046,55.5173,55.5561,10619.0
2024-10-10 11:35:00,57.3,57.32,57.28,57.31,4855.0,55.5561,55.5755,55.5367,55.5658,4855.0
2024-10-10 11:40:00,57.32,57.33,57.25,57.25,4757.0,55.5755,55.5852,55.5076,55.5076,4757.0
2024-10-10 11:45:00,57.24,57.29,57.23,57.25,6699.0,55.4979,55.5464,55.4882,55.5076,6699.0
2024-10-10 11:50:00,57.27,57.29,57.23,57.24,5957.0,55.527,55.5464,55.4882,55.4979,5957.0
2024-10-10 11:55:00,57.25,57.25,57.19,57.21,8673.0,55.5076,55.5076,55.4494,55.4688,8673.0
2024-10-10 12:00:00,57.21,57.23,57.17,57.18,7243.0,55.4688,55.4882,55.43,55.4397,7243.0
2024-10-10 12:05:00,57.18,57.26,57.17,57.23,9766.0,55.4397,55.5173,55.43,55.4882,9766.0
2024-10-10 12:10:00,57.23,57.26,57.22,57.26,9885.0,55.4882,55.5173,55.4785,55.5173,9885.0
2024-10-10 12:15:00,57.26,57.26,57.22,57.22,6114.0,55.5173,55.5173,55.4785,55.4785,6114.0
2024-10-10 12:20:00,57.23,57.26,57.2,57.2,7289.0,55.4882,55.5173,55.4591,55.4591,7289.0
2024-10-10 12:25:00,57.2,57.23,57.19,57.23,3345.0,55.4591,55.4882,55.4494,55.4882,3345.0
2024-10-10 12:30:00,57.24,57.25,57.18,57.18,4595.0,55.4979,55.5076,55.4397,55.4397,4595.0
2024-10-10 12:35:00,57.19,57.2,57.14,57.16,6172.0,55.4494,55.4591,55.401,55.4204,6172.0
2024-10-10 12:40:00,57.14,57.17,57.07,57.09,17849.0,55.401,55.43,55.3331,55.3525,17849.0
2024-10-10 12:45:00,57.08,57.1,57.05,57.06,4448.0,55.3428,55.3622,55.3137,55.3234,4448.0
2024-10-10 12:50:00,57.05,57.1,57.05,57.07,2781.0,55.3137,55.3622,55.3137,55.3331,2781.0
2024-10-10 12:55:00,57.07,57.08,56.97,56.97,9427.0,55.3331,55.3428,55.2361,55.2361,9427.0
2024-10-10 13:00:00,56.98,56.98,56.88,56.92,11290.0,55.2458,55.2458,55.1489,55.1877,11290.0
2024-10-10 13:05:00,56.91,56.94,56.9,56.92,6705.0,55.178,55.207,55.1683,55.1877,6705.0
2024-10-10 13:10:00,56.91,56.95,56.91,56.93,3177.0,55.178,55.2167,55.178,55.1974,3177.0
2024-10-10 13:15:00,56.93,56.97,56.92,56.97,4496.0,55.1974,55.2361,55.1877,55.2361,4496.0
2024-10-10 13:20:00,56.97,57.0,56.96,56.99,2765.0,55.2361,55.2652,55.2264,55.2555,2765.0
2024-10-10 13:25:00,56.98,56.99,56.95,56.97,4507.0,55.2458,55.2555,55.2167,55.2361,4507.0
2024-10-10 13:30:00,56.96,56.98,56.95,56.95,5541.0,55.2264,55.2458,55.2167,55.2167,5541.0
2024-10-10 13:35:00,56.97,56.97,56.92,56.93,10447.0,55.2361,55.2361,55.1877,55.1974,10447.0
2024-10-10 13:40:00,56.95,56.99,56.94,56.98,2022.0,55.2167,55.2555,55.207,55.2458,2022.0
2024-10-10 13:45:00,56.98,57.06,56.98,56.99,5607.0,55.2458,55.3234,55.2458,55.2555,5607.0
2024-10-10 13:50:00,56.98,56.98,56.92,56.94,3454.0,55.2458,55.2458,55.1877,55.207,3454.0
2024-10-10 13:55:00,56.94,56.98,56.93,56.97,3158.0,55.207,55.2458,55.1974,55.2361,3158.0
2024-10-10 14:00:00,56.96,56.98,56.94,56.96,3252.0,55.2264,55.2458,55.207,55.2264,3252.0
2024-10-10 14:05:00,56.96,56.98,56.94,56.98,5660.0,55.2264,55.2458,55.207,55.2458,5660.0
2024-10-10 14:10:00,56.98,56.99,56.93,56.93,9106.0,55.2458,55.2555,55.1974,55.1974,9106.0
2024-10-10 14:15:00,56.93,56.96,56.93,56.95,4254.0,55.1974,55.2264,55.1974,55.2167,4254.0
2024-10-10 14:20:00,56.94,56.98,56.94,56.97,6991.0,55.207,55.2458,55.207,55.2361,6991.0
2024-10-10 14:25:00,56.97,57.06,56.97,57.03,5549.0,55.2361,55.3234,55.2361,55.2943,5549.0
2024-10-10 14:30:00,57.03,57.04,57.0,57.01,4976.0,55.2943,55.304,55.2652,55.2749,4976.0
2024-10-10 14:35:00,57.01,57.07,57.01,57.05,5108.0,55.2749,55.3331,55.2749,55.3137,5108.0
2024-10-10 14:40:00,57.04,57.04,56.98,57.0,7859.0,55.304,55.304,55.2458,55.2652,7859.0
2024-10-10 14:45:00,56.99,57.03,56.99,57.01,4093.0,55.2555,55.2943,55.2555,55.2749,4093.0
2024-10-10 14:50:00,57.01,57.01,56.94,56.95,9249.0,55.2749,55.2749,55.207,55.2167,9249.0
2024-10-10 14:55:00,56.96,56.98,56.94,56.96,13832.0,55.2264,55.2458,55.207,55.2264,13832.0
2024-10-10 15:00:00,56.96,57.01,56.95,56.98,10969.0,55.2264,55.2749,55.2167,55.2458,10969.0
2024-10-10 15:05:00,56.99,57.05,56.99,57.0,11334.0,55.2555,55.3137,55.2555,55.2652,11334.0
2024-10-10 15:10:00,57.0,57.03,56.98,56.99,9173.0,55.2652,55.2943,55.2458,55.2555,9173.0
2024-10-10 15:15:00,57.0,57.0,56.98,56.99,4675.0,55.2652,55.2652,55.2458,55.2555,4675.0
2024-10-10 15:20:00,56.99,57.02,56.99,57.0,12732.0,55.2555,55.2846,55.2555,55.2652,12732.0
2024-10-10 15:25:00,57.0,57.0,56.95,56.97,11450.0,55.2652,55.2652,55.2167,55.2361,11450.0
2024-10-10 15:30:00,56.96,57.02,56.96,57.0,14313.0,55.2264,55.2846,55.2264,55.2652,14313.0
2024-10-10 15:35:00,57.0,57.01,56.97,56.99,11988.0,55.2652,55.2749,55.2361,55.2555,11988.0
2024-10-10 15:40:00,56.99,57.06,56.99,57.05,16669.0,55.2555,55.3234,55.2555,55.3137,16669.0
2024-10-10 15:45:00,57.05,57.17,57.05,57.16,49437.0,55.3137,55.43,55.3137,55.4204,49437.0
2024-10-10 15:50:00,57.15,57.27,57.13,57.26,54792.0,55.4107,55.527,55.3913,55.5173,54792.0
2024-10-10 15:55:00,57.26,57.32,57.24,57.3,138800.0,55.5173,55.5755,55.4979,55.5561,138800.0
2024-10-11 09:30:00,57.51,57.79,57.51,57.63,40413.0,55.7597,56.0312,55.7597,55.876,40413.0
2024-10-11 09:35:00,57.69,57.75,57.62,57.75,5763.0,55.9342,55.9924,55.8664,55.9924,5763.0
2024-10-11 09:40:00,57.73,57.92,57.71,57.92,8256.0,55.973,56.1572,55.9536,56.1572,8256.0
2024-10-11 09:45:00,57.93,57.93,57.73,57.73,26954.0,56.1669,56.1669,55.973,55.973,26954.0
2024-10-11 09:50:00,57.76,57.94,57.74,57.94,10687.0,56.0021,56.1766,55.9827,56.1766,10687.0
2024-10-11 09:55:00,57.91,57.94,57.85,57.94,17371.0,56.1475,56.1766,56.0894,56.1766,17371.0
2024-10-11 10:00:00,57.93,57.95,57.76,57.81,14067.0,56.1669,56.1863,56.0021,56.0506,14067.0
2024-10-11 10:05:00,57.8,57.96,57.78,57.9,13899.0,56.0409,56.196,56.0215,56.1378,13899.0
2024-10-11 10:10:00,57.91,57.91,57.86,57.87,7026.0,56.1475,56.1475,56.099,56.1087,7026.0
2024-10-11 10:15:00,57.85,57.99,57.85,57.93,8403.0,56.0894,56.2251,56.0894,56.1669,8403.0
2024-10-11 10:20:00,57.94,57.97,57.91,57.96,8262.0,56.1766,56.2057,56.1475,56.196,8262.0
2024-10-11 10:25:00,57.98,58.12,57.94,58.11,12981.0,56.2154,56.3511,56.1766,56.3414,12981.0
2024-10-11 10:30:00,58.11,58.18,58.1,58.15,9107.0,56.3414,56.4093,56.3317,56.3802,9107.0
2024-10-11 10:35:00,58.16,58.2,58.14,58.18,9460.0,56.3899,56.4287,56.3705,56.4093,9460.0
2024-10-11 10:40:00,58.17,58.22,58.16,58.2,13505.0,56.3996,56.4481,56.3899,56.4287,13505.0
2024-10-11 10:45:00,58.21,58.25,58.19,58.21,13619.0,56.4384,56.4772,56.419,56.4384,13619.0
2024-10-11 10:50:00,58.21,58.27,58.19,58.22,18158.0,56.4384,56.4966,56.419,56.4481,18158.0
2024-10-11 10:55:00,58.23,58.28,58.18,58.18,15308.0,56.4578,56.5063,56.4093,56.4093,15308.0
2024-10-11 11:00:00,58.17,58.19,58.1,58.12,13567.0,56.3996,56.419,56.3317,56.3511,13567.0
2024-10-11 11:05:00,58.12,58.12,58.07,58.1,6989.0,56.3511,56.3511,56.3027,56.3317,6989.0
2024-10-11 11:10:00,58.12,58.22,58.11,58.21,5782.0,56.3511,56.4481,56.3414,56.4384,5782.0
2024-10-11 11:15:00,58.22,58.23,58.16,58.19,5672.0,56.4481,56.4578,56.3899,56.419,5672.0
2024-10-11 11:20:00,58.18,58.18,58.06,58.08,10940.0,56.4093,56.4093,56.293,56.3124,10940.0
2024-10-11 11:25:00,58.06,58.15,58.05,58.1,5950.0,56.293,56.3802,56.2833,56.3317,5950.0
2024-10-11 11:30:00,58.1,58.12,58.05,58.08,4209.0,56.3317,56.3511,56.2833,56.3124,4209.0
2024-10-11 11:35:00,58.09,58.11,58.06,58.11,5504.0,56.322,56.3414,56.293,56.3414,5504.0
2024-10-11 11:40:00,58.11,58.12,58.06,58.07,3469.0,56.3414,56.3511,56.293,56.3027,3469.0
2024-10-11 11:45:00,58.05,58.1,58.03,58.1,5238.0,56.2833,56.3317,56.2639,56.3317,5238.0
2024-10-11 11:50:00,58.11,58.11,58.05,58.07,3683.0,56.3414,56.3414,56.2833,56.3027,3683.0
2024-10-11 11:55:00,58.07,58.11,58.07,58.07,6557.0,56.3027,56.3414,56.3027,56.3027,6557.0
2024-10-11 12:00:00,58.08,58.15,58.06,58.14,3429.0,56.3124,56.3802,56.293,56.3705,3429.0
2024-10-11 12:05:00,58.13,58.13,57.99,58.03,6085.0,56.3608,56.3608,56.2251,56.2639,6085.0
2024-10-11 12:10:00,58.03,58.06,58.01,58.05,5692.0,56.2639,56.293,56.2445,56.2833,5692.0
2024-10-11 12:15:00,58.04,58.04,57.99,58.0,4068.0,56.2736,56.2736,56.2251,56.2348,4068.0
2024-10-11 12:20:00,58.02,58.05,58.01,58.03,3194.0,56.2542,56.2833,56.2445,56.2639,3194.0
2024-10-11 12:25:00,58.03,58.06,58.0,58.0,6315.0,56.2639,56.293,56.2348,56.2348,6315.0
2024-10-11 12:30:00,58.0,58.06,58.0,58.06,2112.0,56.2348,56.293,56.2348,56.293,2112.0
2024-10-11 12:35:00,58.06,58.06,58.01,58.02,4388.0,56.293,56.293,56.2445,56.2542,4388.0
2024-10-11 12:40:00,58.02,58.04,58.01,58.01,5912.0,56.2542,56.2736,56.2445,56.2445,5912.0
2024-10-11 12:45:00,58.01,58.04,58.0,58.04,1478.0,56.2445,56.2736,56.2348,56.2736,1478.0
2024-10-11 12:50:00,58.05,58.08,58.03,58.04,5623.0,56.2833,56.3124,56.2639,56.2736,5623.0
2024-10-11 12:55:00,58.04,58.08,58.02,58.05,6565.0,56.2736,56.3124,56.2542,56.2833,6565.0
2024-10-11 13:00:00,58.06,58.11,58.06,58.11,5177.0,56.293,56.3414,56.293,56.3414,5177.0
2024-10-11 13:05:00,58.1,58.14,58.1,58.13,4740.0,56.3317,56.3705,56.3317,56.3608,4740.0
2024-10-11 13:10:00,58.14,58.19,58.13,58.19,6762.0,56.3705,56.419,56.3608,56.419,6762.0
2024-10-11 13:15:00,58.19,58.2,58.14,58.2,10760.0,56.419,56.4287,56.3705,56.4287,10760.0
2024-10-11 13:20:00,58.2,58.23,58.19,58.21,10049.0,56.4287,56.4578,56.419,56.4384,10049.0
2024-10-11 13:25:00,58.2,58.26,58.2,58.26,9922.0,56.4287,56.4869,56.4287,56.4869,9922.0
2024-10-11 13:30:00,58.26,58.29,58.25,58.28,7976.0,56.4869,56.516,56.4772,56.5063,7976.0
2024-10-11 13:35:00,58.28,58.3,58.25,58.26,6605.0,56.5063,56.5257,56.4772,56.4869,6605.0
2024-10-11 13:40:00,58.27,58.29,58.26,58.29,7751.0,56.4966,56.516,56.4869,56.516,7751.0
2024-10-11 13:45:00,58.29,58.31,58.26,58.28,9372.0,56.516,56.5354,56.4869,56.5063,9372.0
2024-10-11 13:50:00,58.29,58.32,58.28,58.31,2430.0,56.516,56.545,56.5063,56.5354,2430.0
2024-10-11 13:55:00,58.32,58.34,58.31,58.31,5554.0,56.545,56.5644,56.5354,56.5354,5554.0
2024-10-11 14:00:00,58.31,58.34,58.31,58.34,1778.0,56.5354,56.5644,56.5354,56.5644,1778.0
2024-10-11 14:05:00,58.34,58.35,58.31,58.32,5805.0,56.5644,56.5741,56.5354,56.545,5805.0
2024-10-11 14:10:00,58.32,58.36,58.32,58.36,6772.0,56.545,56.5838,56.545,56.5838,6772.0
2024-10-11 14:15:00,58.36,58.4,58.35,58.39,11661.0,56.5838,56.6226,56.5741,56.6129,11661.0
2024-10-11 14:20:00,58.39,58.4,58.35,58.35,10864.0,56.6129,56.6226,56.5741,56.5741,10864.0
2024-10-11 14:25:00,58.36,58.39,58.36,58.37,2223.0,56.5838,56.6129,56.5838,56.5935,2223.0
2024-10-11 14:30:00,58.38,58.38,58.32,58.33,7744.0,56.6032,56.6032,56.545,56.5547,7744.0
2024-10-11 14:35:00,58.33,58.33,58.24,58.27,5945.0,56.5547,56.5547,56.4675,56.4966,5945.0
2024-10-11 14:40:00,58.26,58.26,58.23,58.25,3331.0,56.4869,56.4869,56.4578,56.4772,3331.0
2024-10-11 14:45:00,58.26,58.27,58.23,58.25,6848.0,56.4869,56.4966,56.4578,56.4772,6848.0
2024-10-11 14:50:00,58.25,58.28,58.24,58.27,4532.0,56.4772,56.5063,56.4675,56.4966,4532.0
2024-10-11 14:55:00,58.27,58.35,58.26,58.35,11433.0,56.4966,56.5741,56.4869,56.5741,11433.0
2024-10-11 15:00:00,58.34,58.35,58.27,58.29,11768.0,56.5644,56.5741,56.4966,56.516,11768.0
2024-10-11 15:05:00,58.28,58.34,58.26,58.32,9240.0,56.5063,56.5644,56.4869,56.545,9240.0
2024-10-11 15:10:00,58.33,58.37,58.31,58.35,10139.0,56.5547,56.5935,56.5354,56.5741,10139.0
2024-10-11 15:15:00,58.36,58.36,58.34,58.36,9210.0,56.5838,56.5838,56.5644,56.5838,9210.0
2024-10-11 15:20:00,58.35,58.36,58.33,58.36,7139.0,56.5741,56.5838,56.5547,56.5838,7139.0
2024-10-11 15:25:00,58.36,58.36,58.32,58.34,7672.0,56.5838,56.5838,56.545,56.5644,7672.0
2024-10-11 15:30:00,58.33,58.34,58.23,58.24,11440.0,56.5547,56.5644,56.4578,56.4675,11440.0
2024-10-11 15:35:00,58.25,58.26,58.23,58.24,8490.0,56.4772,56.4869,56.4578,56.4675,8490.0
2024-10-11 15:40:00,58.23,58.23,58.15,58.17,15428.0,56.4578,56.4578,56.3802,56.3996,15428.0
2024-10-11 15:45:00,58.16,58.19,58.12,58.16,22411.0,56.3899,56.419,56.3511,56.3899,22411.0
2024-10-11 15:50:00,58.15,58.16,57.97,57.99,49977.0,56.3802,56.3899,56.2057,56.2251,49977.0
2024-10-11 15:55:00,58.0,58.03,57.93,57.98,124543.0,56.2348,56.2639,56.1669,56.2154,124543.0
2024-10-14 09:30:00,57.88,57.91,57.56,57.58,29085.0,56.1184,56.1475,55.8082,55.8276,29085.0
2024-10-14 09:35:00,57.58,57.58,57.33,57.56,26950.0,55.8276,55.8276,55.5852,55.8082,26950.0
2024-10-14 09:40:00,57.64,57.74,57.58,57.74,12678.0,55.8857,55.9827,55.8276,55.9827,12678.0
2024-10-14 09:45:00,57.75,57.99,57.71,57.99,12917.0,55.9924,56.2251,55.9536,56.2251,12917.0
2024-10-14 09:50:00,57.97,57.98,57.89,57.94,11047.0,56.2057,56.2154,56.1281,56.1766,11047.0
2024-10-14 09:55:00,57.96,57.99,57.84,57.87,11407.0,56.196,56.2251,56.0797,56.1087,11407.0
2024-10-14 10:00:00,57.87,57.97,57.86,57.94,6879.0,56.1087,56.2057,56.099,56.1766,6879.0
2024-10-14 10:05:00,57.93,58.01,57.87,57.99,10174.0,56.1669,56.2445,56.1087,56.2251,10174.0
2024-10-14 10:10:00,57.98,58.08,57.97,58.08,15863.0,56.2154,56.3124,56.2057,56.3124,15863.0
2024-10-14 10:15:00,58.08,58.1,57.94,57.94,7129.0,56.3124,56.3317,56.1766,56.1766,7129.0
2024-10-14 10:20:00,57.93,58.02,57.92,58.0,6770.0,56.1669,56.2542,56.1572,56.2348,6770.0
2024-10-14 10:25:00,58.0,58.0,57.85,57.86,3482.0,56.2348,56.2348,56.0894,56.099,3482.0
2024-10-14 10:30:00,57.85,57.93,57.85,57.89,3000.0,56.0894,56.1669,56.0894,56.1281,3000.0
2024-10-14 10:35:00,57.89,57.91,57.84,57.91,2952.0,56.1281,56.1475,56.0797,56.1475,2952.0
2024-10-14 10:40:00,57.91,57.91,57.88,57.89,3298.0,56.1475,56.1475,56.1184,56.1281,3298.0
2024-10-14 10:45:00,57.9,58.02,57.9,58.0,15011.0,56.1378,56.2542,56.1378,56.2348,15011.0
2024-10-14 10:50:00,58.0,58.08,57.98,58.07,14490.0,56.2348,56.3124,56.2154,56.3027,14490.0
2024-10-14 10:55:00,58.06,58.11,58.02,58.11,12198.0,56.293,56.3414,56.2542,56.3414,12198.0
2024-10-14 11:00:00,58.1,58.17,58.05,58.05,7312.0,56.3317,56.3996,56.2833,56.2833,7312.0
2024-10-14 11:05:00,58.06,58.06,57.95,57.96,12098.0,56.293,56.293,56.1863,56.196,12098.0
2024-10-14 11:10:00,57.98,58.01,57.83,57.89,39604.0,56.2154,56.2445,56.07,56.1281,39604.0
2024-10-14 11:15:00,57.91,57.97,57.85,57.96,6025.0,56.1475,56.2057,56.0894,56.196,6025.0
2024-10-14 11:20:00,57.96,57.98,57.87,57.9,30825.0,56.196,56.2154,56.1087,56.1378,30825.0
2024-10-14 11:25:00,57.9,57.97,57.88,57.92,20149.0,56.1378,56.2057,56.1184,56.1572,20149.0
2024-10-14 11:30:00,57.93,57.96,57.85,57.86,9115.0,56.1669,56.196,56.0894,56.099,9115.0
2024-10-14 11:35:00,57.86,57.91,57.86,57.9,4432.0,56.099,56.1475,56.099,56.1378,4432.0
2024-10-14 11:40:00,57.91,57.98,57.9,57.98,13815.0,56.1475,56.2154,56.1378,56.2154,13815.0
2024-10-14 11:45:00,57.98,57.99,57.93,57.97,4224.0,56.2154,56.2251,56.1669,56.2057,4224.0
2024-10-14 11:50:00,57.97,58.05,57.97,58.04,7487.0,56.2057,56.2833,56.2057,56.2736,7487.0
2024-10-14 11:55:00,58.03,58.09,58.01,58.01,10711.0,56.2639,56.322,56.2445,56.2445,10711.0
2024-10-14 12:00:00,58.03,58.08,57.99,57.99,10348.0,56.2639,56.3124,56.2251,56.2251,10348.0
2024-10-14 12:05:00,57.98,58.01,57.95,57.97,2824.0,56.2154,56.2445,56.1863,56.2057,2824.0
2024-10-14 12:10:00,57.97,58.01,57.95,57.97,4230.0,56.2057,56.2445,56.1863,56.2057,4230.0
2024-10-14 12:15:00,57.98,58.02,57.94,57.95,8811.0,56.2154,56.2542,56.1766,56.1863,8811.0
2024-10-14 12:20:00,57.96,57.97,57.91,57.93,4652.0,56.196,56.2057,56.1475,56.1669,4652.0
2024-10-14 12:25:00,57.92,57.92,57.84,57.87,5872.0,56.1572,56.1572,56.0797,56.1087,5872.0
2024-10-14 12:30:00,57.86,57.9,57.86,57.86,2971.0,56.099,56.1378,56.099,56.099,2971.0
2024-10-14 12:35:00,57.86,57.86,57.79,57.8,10086.0,56.099,56.099,56.0312,56.0409,10086.0
2024-10-14 12:40:00,57.81,57.85,57.8,57.84,19683.0,56.0506,56.0894,56.0409,56.0797,19683.0
2024-10-14 12:45:00,57.85,57.92,57.84,57.9,21337.0,56.0894,56.1572,56.0797,56.1378,21337.0
2024-10-14 12:50:00,57.91,57.97,57.9,57.97,24507.0,56.1475,56.2057,56.1378,56.2057,24507.0
2024-10-14 12:55:00,57.97,58.01,57.96,57.99,16995.0,56.2057,56.2445,56.196,56.2251,16995.0
2024-10-14 13:00:00,57.98,58.02,57.96,57.97,12181.0,56.2154,56.2542,56.196,56.2057,12181.0
2024-10-14 13:05:00,57.98,57.98,57.93,57.95,5157.0,56.2154,56.2154,56.1669,56.1863,5157.0
2024-10-14 13:10:00,57.93,57.98,57.82,57.82,12565.0,56.1669,56.2154,56.0603,56.0603,12565.0
2024-10-14 13:15:00,57.81,57.84,57.8,57.84,3221.0,56.0506,56.0797,56.0409,56.0797,3221.0
2024-10-14 13:20:00,57.84,57.85,57.82,57.83,1944.0,56.0797,56.0894,56.0603,56.07,1944.0
2024-10-14 13:25:00,57.81,57.82,57.72,57.73,35552.0,56.0506,56.0603,55.9633,55.973,35552.0
2024-10-14 13:30:00,57.71,57.76,57.71,57.76,7117.0,55.9536,56.0021,55.9536,56.0021,7117.0
2024-10-14 13:35:00,57.76,57.78,57.74,57.78,4229.0,56.0021,56.0215,55.9827,56.0215,4229.0
2024-10-14 13:40:00,57.77,57.79,57.75,57.75,4135.0,56.0118,56.0312,55.9924,55.9924,4135.0
2024-10-14 13:45:00,57.76,57.8,57.74,57.78,4928.0,56.0021,56.0409,55.9827,56.0215,4928.0
2024-10-14 13:50:00,57.77,57.81,57.77,57.8,5774.0,56.0118,56.0506,56.0118,56.0409,5774.0
2024-10-14 13:55:00,57.8,57.8,57.76,57.77,2485.0,56.0409,56.0409,56.0021,56.0118,2485.0
2024-10-14 14:00:00,57.76,57.8,57.76,57.8,5021.0,56.0021,56.0409,56.0021,56.0409,5021.0
2024-10-14 14:05:00,57.8,57.84,57.8,57.84,4343.0,56.0409,56.0797,56.0409,56.0797,4343.0
2024-10-14 14:10:00,57.84,57.85,57.8,57.81,5735.0,56.0797,56.0894,56.0409,56.0506,5735.0
2024-10-14 14:15:00,57.8,57.83,57.8,57.82,4084.0,56.0409,56.07,56.0409,56.0603,4084.0
2024-10-14 14:20:00,57.82,57.85,57.81,57.85,2502.0,56.0603,56.0894,56.0506,56.0894,2502.0
2024-10-14 14:25:00,57.84,57.84,57.81,57.81,2039.0,56.0797,56.0797,56.0506,56.0506,2039.0
2024-10-14 14:30:00,57.81,57.83,57.79,57.81,5574.0,56.0506,56.07,56.0312,56.0506,5574.0
2024-10-14 14:35:00,57.81,57.82,57.77,57.77,2948.0,56.0506,56.0603,56.0118,56.0118,2948.0
2024-10-14 14:40:00,57.76,57.76,57.72,57.73,3475.0,56.0021,56.0021,55.9633,55.973,3475.0
2024-10-14 14:45:00,57.72,57.74,57.69,57.71,7104.0,55.9633,55.9827,55.9342,55.9536,7104.0
2024-10-14 14:50:00,57.72,57.73,57.7,57.71,4742.0,55.9633,55.973,55.9439,55.9536,4742.0
2024-10-14 14:55:00,57.72,57.73,57.7,57.73,6667.0,55.9633,55.973,55.9439,55.973,6667.0
2024-10-14 15:00:00,57.73,57.79,57.71,57.78,7513.0,55.973,56.0312,55.9536,56.0215,7513.0
2024-10-14 15:05:00,57.78,57.78,57.7,57.71,11757.0,56.0215,56.0215,55.9439,55.9536,11757.0
2024-10-14 15:10:00,57.71,57.73,57.7,57.73,3004.0,55.9536,55.973,55.9439,55.973,3004.0
2024-10-14 15:15:00,57.72,57.75,57.69,57.7,7755.0,55.9633,55.9924,55.9342,55.9439,7755.0
2024-10-14 15:20:00,57.7,57.73,57.7,57.72,6449.0,55.9439,55.973,55.9439,55.9633,6449.0
2024-10-14 15:25:00,57.73,57.75,57.71,57.72,6398.0,55.973,55.9924,55.9536,55.9633,6398.0
2024-10-14 15:30:00,57.72,57.76,57.71,57.76,7648.0,55.9633,56.0021,55.9536,56.0021,7648.0
2024-10-14 15:35:00,57.78,57.82,57.77,57.81,9158.0,56.0215,56.0603,56.0118,56.0506,9158.0
2024-10-14 15:40:00,57.82,57.83,57.79,57.8,15758.0,56.0603,56.07,56.0312,56.0409,15758.0
2024-10-14 15:45:00,57.8,57.88,57.8,57.84,19504.0,56.0409,56.1184,56.0409,56.0797,19504.0
2024-10-14 15:50:00,57.83,57.84,57.71,57.8,37629.0,56.07,56.0797,55.9536,56.0409,37629.0
2024-10-14 15:55:00,57.8,57.99,57.8,57.93,145961.0,56.0409,56.2251,56.0409,56.1669,145961.0
2024-10-15 09:30:00,58.06,58.26,57.87,57.96,57312.0,56.293,56.4869,56.1087,56.196,57312.0
2024-10-15 09:35:00,57.9,58.12,57.89,57.99,5320.0,56.1378,56.3511,56.1281,56.2251,5320.0
2024-10-15 09:40:00,57.99,58.0,57.8,57.87,4869.0,56.2251,56.2348,56.0409,56.1087,4869.0
2024-10-15 09:45:00,57.87,58.34,57.86,58.34,15323.0,56.1087,56.5644,56.099,56.5644,15323.0
2024-10-15 09:50:00,58.36,58.39,58.28,58.31,10364.0,56.5838,56.6129,56.5063,56.5354,10364.0
2024-10-15 09:55:00,58.31,58.36,58.24,58.31,7512.0,56.5354,56.5838,56.4675,56.5354,7512.0
2024-10-15 10:00:00,58.3,58.4,58.29,58.32,10478.0,56.5257,56.6226,56.516,56.545,10478.0
2024-10-15 10:05:00,58.31,58.44,58.28,58.39,11142.0,56.5354,56.6614,56.5063,56.6129,11142.0
2024-10-15 10:10:00,58.41,58.46,58.38,58.41,15590.0,56.6323,56.6808,56.6032,56.6323,15590.0
2024-10-15 10:15:00,58.42,58.73,58.42,58.66,11363.0,56.642,56.9426,56.642,56.8747,11363.0
2024-10-15 10:20:00,58.71,58.74,58.52,58.52,8510.0,56.9232,56.9523,56.739,56.739,8510.0
2024-10-15 10:25:00,58.53,58.62,58.48,58.62,6956.0,56.7487,56.8359,56.7002,56.8359,6956.0
2024-10-15 10:30:00,58.6,58.72,58.58,58.67,11430.0,56.8165,56.9329,56.7971,56.8844,11430.0
2024-10-15 10:35:00,58.67,58.86,58.66,58.83,15156.0,56.8844,57.0686,56.8747,57.0395,15156.0
2024-10-15 10:40:00,58.82,58.89,58.65,58.69,18905.0,57.0298,57.0977,56.865,56.9038,18905.0
2024-10-15 10:45:00,58.7,58.72,58.65,58.68,8191.0,56.9135,56.9329,56.865,56.8941,8191.0
2024-10-15 10:50:00,58.64,58.76,58.64,58.74,8801.0,56.8553,56.9717,56.8553,56.9523,8801.0
2024-10-15 10:55:00,58.75,58.76,58.66,58.72,8147.0,56.962,56.9717,56.8747,56.9329,8147.0
2024-10-15 11:00:00,58.73,58.8,58.69,58.78,10497.0,56.9426,57.0104,56.9038,56.991,10497.0
2024-10-15 11:05:00,58.78,58.8,58.72,58.77,6333.0,56.991,57.0104,56.9329,56.9814,6333.0
2024-10-15 11:10:00,58.77,58.81,58.54,58.55,9748.0,56.9814,57.0201,56.7584,56.768,9748.0
2024-10-15 11:15:00,58.58,58.58,58.5,58.56,5445.0,56.7971,56.7971,56.7196,56.7777,5445.0
2024-10-15 11:20:00,58.58,58.6,58.48,58.51,8362.0,56.7971,56.8165,56.7002,56.7293,8362.0
2024-10-15 11:25:00,58.5,58.5,58.4,58.43,9812.0,56.7196,56.7196,56.6226,56.6517,9812.0
2024-10-15 11:30:00,58.42,58.44,58.28,58.29,13381.0,56.642,56.6614,56.5063,56.516,13381.0
2024-10-15 11:35:00,58.29,58.34,58.28,58.3,13923.0,56.516,56.5644,56.5063,56.5257,13923.0
2024-10-15 11:40:00,58.31,58.38,58.28,58.38,11712.0,56.5354,56.6032,56.5063,56.6032,11712.0
2024-10-15 11:45:00,58.37,58.37,58.3,58.34,6132.0,56.5935,56.5935,56.5257,56.5644,6132.0
2024-10-15 11:50:00,58.32,58.34,58.29,58.31,6272.0,56.545,56.5644,56.516,56.5354,6272.0
2024-10-15 11:55:00,58.31,58.34,58.29,58.32,6339.0,56.5354,56.5644,56.516,56.545,6339.0
2024-10-15 12:00:00,58.32,58.37,58.29,58.34,8885.0,56.545,56.5935,56.516,56.5644,8885.0
2024-10-15 12:05:00,58.34,58.35,58.3,58.32,5438.0,56.5644,56.5741,56.5257,56.545,5438.0
2024-10-15 12:10:00,58.32,58.32,58.22,58.22,6998.0,56.545,56.545,56.4481,56.4481,6998.0
2024-10-15 12:15:00,58.22,58.22,58.16,58.21,7873.0,56.4481,56.4481,56.3899,56.4384,7873.0
2024-10-15 12:20:00,58.22,58.26,58.19,58.25,5593.0,56.4481,56.4869,56.419,56.4772,5593.0
2024-10-15 12:25:00,58.24,58.31,58.19,58.31,10958.0,56.4675,56.5354,56.419,56.5354,10958.0
2024-10-15 12:30:00,58.31,58.34,58.26,58.3,11537.0,56.5354,56.5644,56.4869,56.5257,11537.0
2024-10-15 12:35:00,58.32,58.33,58.29,58.3,6341.0,56.545,56.5547,56.516,56.5257,6341.0
2024-10-15 12:40:00,58.3,58.35,58.22,58.23,24837.0,56.5257,56.5741,56.4481,56.4578,24837.0
2024-10-15 12:45:00,58.22,58.25,58.19,58.2,5147.0,56.4481,56.4772,56.419,56.4287,5147.0
2024-10-15 12:50:00,58.18,58.24,58.18,58.24,4956.0,56.4093,56.4675,56.4093,56.4675,4956.0
2024-10-15 12:55:00,58.24,58.26,58.18,58.18,11752.0,56.4675,56.4869,56.4093,56.4093,11752.0
2024-10-15 13:00:00,58.19,58.26,58.19,58.25,6921.0,56.419,56.4869,56.419,56.4772,6921.0
2024-10-15 13:05:00,58.24,58.24,58.16,58.16,4173.0,56.4675,56.4675,56.3899,56.3899,4173.0
2024-10-15 13:10:00,58.17,58.17,58.11,58.16,7406.0,56.3996,56.3996,56.3414,56.3899,7406.0
2024-10-15 13:15:00,58.16,58.19,58.13,58.19,18744.0,56.3899,56.419,56.3608,56.419,18744.0
2024-10-15 13:20:00,58.19,58.19,58.08,58.14,13108.0,56.419,56.419,56.3124,56.3705,13108.0
2024-10-15 13:25:00,58.14,58.14,58.05,58.08,2982.0,56.3705,56.3705,56.2833,56.3124,2982.0
2024-10-15 13:30:00,58.08,58.1,58.02,58.03,3335.0,56.3124,56.3317,56.2542,56.2639,3335.0
2024-10-15 13:35:00,58.02,58.04,58.0,58.01,3714.0,56.2542,56.2736,56.2348,56.2445,3714.0
2024-10-15 13:40:00,58.01,58.04,57.96,57.98,6995.0,56.2445,56.2736,56.196,56.2154,6995.0
2024-10-15 13:45:00,57.96,57.97,57.93,57.95,12578.0,56.196,56.2057,56.1669,56.1863,12578.0
2024-10-15 13:50:00,57.94,57.94,57.89,57.9,5761.0,56.1766,56.1766,56.1281,56.1378,5761.0
2024-10-15 13:55:00,57.89,57.89,57.82,57.87,5323.0,56.1281,56.1281,56.0603,56.1087,5323.0
2024-10-15 14:00:00,57.88,57.9,57.86,57.86,10583.0,56.1184,56.1378,56.099,56.099,10583.0
2024-10-15 14:05:00,57.87,57.89,57.82,57.83,17002.0,56.1087,56.1281,56.0603,56.07,17002.0
2024-10-15 14:10:00,57.85,57.87,57.81,57.83,5891.0,56.0894,56.1087,56.0506,56.07,5891.0
2024-10-15 14:15:00,57.82,57.82,57.74,57.78,7448.0,56.0603,56.0603,55.9827,56.0215,7448.0
2024-10-15 14:20:00,57.78,57.78,57.66,57.67,12634.0,56.0215,56.0215,55.9051,55.9148,12634.0
2024-10-15 14:25:00,57.66,57.7,57.63,57.68,15064.0,55.9051,55.9439,55.876,55.9245,15064.0
2024-10-15 14:30:00,57.66,57.71,57.65,57.71,14310.0,55.9051,55.9536,55.8954,55.9536,14310.0
2024-10-15 14:35:00,57.7,57.81,57.7,57.8,64755.0,55.9439,56.0506,55.9439,56.0409,64755.0
2024-10-15 14:40:00,57.8,57.85,57.79,57.83,11821.0,56.0409,56.0894,56.0312,56.07,11821.0
2024-10-15 14:45:00,57.82,57.89,57.79,57.81,17355.0,56.0603,56.1281,56.0312,56.0506,17355.0
2024-10-15 14:50:00,57.81,57.82,57.78,57.79,9387.0,56.0506,56.0603,56.0215,56.0312,9387.0
2024-10-15 14:55:00,57.8,57.82,57.78,57.81,6016.0,56.0409,56.0603,56.0215,56.0506,6016.0
2024-10-15 15:00:00,57.8,57.8,57.73,57.73,12299.0,56.0409,56.0409,55.973,55.973,12299.0
2024-10-15 15:05:00,57.73,57.73,57.68,57.69,9972.0,55.973,55.973,55.9245,55.9342,9972.0
2024-10-15 15:10:00,57.68,57.73,57.67,57.71,7262.0,55.9245,55.973,55.9148,55.9536,7262.0
2024-10-15 15:15:00,57.71,57.76,57.7,57.75,6072.0,55.9536,56.0021,55.9439,55.9924,6072.0
2024-10-15 15:20:00,57.75,57.77,57.7,57.7,11410.0,55.9924,56.0118,55.9439,55.9439,11410.0
2024-10-15 15:25:00,57.71,57.71,57.67,57.69,17423.0,55.9536,55.9536,55.9148,55.9342,17423.0
2024-10-15 15:30:00,57.69,57.76,57.67,57.76,18677.0,55.9342,56.0021,55.9148,56.0021,18677.0
2024-10-15 15:35:00,57.76,57.79,57.73,57.76,13054.0,56.0021,56.0312,55.973,56.0021,13054.0
2024-10-15 15:40:00,57.77,57.85,57.76,57.82,15250.0,56.0118,56.0894,56.0021,56.0603,15250.0
2024-10-15 15:45:00,57.82,57.86,57.8,57.86,31136.0,56.0603,56.099,56.0409,56.099,31136.0
2024-10-15 15:50:00,57.86,57.92,57.81,57.92,52967.0,56.099,56.1572,56.0506,56.1572,52967.0
2024-10-15 15:55:00,57.92,57.94,57.66,57.7,204988.0,56.1572,56.1766,55.9051,55.9439,204988.0
2024-10-16 09:30:00,57.82,57.95,57.82,57.93,63437.0,56.0603,56.1863,56.0603,56.1669,63437.0
2024-10-16 09:35:00,57.97,58.31,57.94,58.3,8998.0,56.2057,56.5354,56.1766,56.5257,8998.0
2024-10-16 09:40:00,58.32,58.45,58.21,58.42,11631.0,56.545,56.6711,56.4384,56.642,11631.0
2024-10-16 09:45:00,58.42,58.5,58.34,58.34,10652.0,56.642,56.7196,56.5644,56.5644,10652.0
2024-10-16 09:50:00,58.34,58.41,58.33,58.34,4575.0,56.5644,56.6323,56.5547,56.5644,4575.0
2024-10-16 09:55:00,58.37,58.53,58.37,58.49,6532.0,56.5935,56.7487,56.5935,56.7099,6532.0
2024-10-16 10:00:00,58.51,58.53,58.39,58.41,7418.0,56.7293,56.7487,56.6129,56.6323,7418.0
2024-10-16 10:05:00,58.42,58.42,58.27,58.28,7237.0,56.642,56.642,56.4966,56.5063,7237.0
2024-10-16 10:10:00,58.27,58.27,58.14,58.15,6415.0,56.4966,56.4966,56.3705,56.3802,6415.0
2024-10-16 10:15:00,58.14,58.17,58.08,58.13,5514.0,56.3705,56.3996,56.3124,56.3608,5514.0
2024-10-16 10:20:00,58.09,58.1,58.02,58.02,2437.0,56.322,56.3317,56.2542,56.2542,2437.0
2024-10-16 10:25:00,58.02,58.05,58.0,58.0,1779.0,56.2542,56.2833,56.2348,56.2348,1779.0
2024-10-16 10:30:00,57.99,58.07,57.96,58.05,5739.0,56.2251,56.3027,56.196,56.2833,5739.0
2024-10-16 10:35:00,58.08,58.25,58.08,58.22,7377.0,56.3124,56.4772,56.3124,56.4481,7377.0
2024-10-16 10:40:00,58.23,58.24,58.15,58.24,3912.0,56.4578,56.4675,56.3802,56.4675,3912.0
2024-10-16 10:45:00,58.18,58.28,58.18,58.24,5799.0,56.4093,56.5063,56.4093,56.4675,5799.0
2024-10-16 10:50:00,58.26,58.36,58.26,58.35,5165.0,56.4869,56.5838,56.4869,56.5741,5165.0
2024-10-16 10:55:00,58.35,58.35,58.26,58.3,8806.0,56.5741,56.5741,56.4869,56.5257,8806.0
2024-10-16 11:00:00,58.29,58.29,58.16,58.18,6934.0,56.516,56.516,56.3899,56.4093,6934.0
2024-10-16 11:05:00,58.19,58.2,58.12,58.14,19810.0,56.419,56.4287,56.3511,56.3705,19810.0
2024-10-16 11:10:00,58.14,58.19,58.14,58.18,4188.0,56.3705,56.419,56.3705,56.4093,4188.0
2024-10-16 11:15:00,58.18,58.21,58.17,58.19,3677.0,56.4093,56.4384,56.3996,56.419,3677.0
2024-10-16 11:20:00,58.18,58.18,58.1,58.12,2834.0,56.4093,56.4093,56.3317,56.3511,2834.0
2024-10-16 11:25:00,58.14,58.14,58.03,58.05,3020.0,56.3705,56.3705,56.2639,56.2833,3020.0
2024-10-16 11:30:00,58.03,58.06,58.02,58.02,4051.0,56.2639,56.293,56.2542,56.2542,4051.0
2024-10-16 11:35:00,58.03,58.04,57.99,58.04,2421.0,56.2639,56.2736,56.2251,56.2736,2421.0
2024-10-16 11:40:00,58.02,58.09,58.01,58.09,15710.0,56.2542,56.322,56.2445,56.322,15710.0
2024-10-16 11:45:00,58.08,58.14,58.07,58.11,7729.0,56.3124,56.3705,56.3027,56.3414,7729.0
2024-10-16 11:50:00,58.11,58.15,58.1,58.12,2199.0,56.3414,56.3802,56.3317,56.3511,2199.0
2024-10-16 11:55:00,58.14,58.15,58.07,58.09,3512.0,56.3705,56.3802,56.3027,56.322,3512.0
2024-10-16 12:00:00,58.08,58.1,58.08,58.09,5598.0,56.3124,56.3317,56.3124,56.322,5598.0
2024-10-16 12:05:00,58.08,58.09,58.06,58.09,3511.0,56.3124,56.322,56.293,56.322,3511.0
2024-10-16 12:10:00,58.09,58.24,58.08,58.23,7096.0,56.322,56.4675,56.3124,56.4578,7096.0
2024-10-16 12:15:00,58.22,58.25,58.2,58.24,3852.0,56.4481,56.4772,56.4287,56.4675,3852.0
2024-10-16 12:20:00,58.24,58.24,58.15,58.19,2655.0,56.4675,56.4675,56.3802,56.419,2655.0
2024-10-16 12:25:00,58.19,58.22,58.14,58.15,2182.0,56.419,56.4481,56.3705,56.3802,2182.0
2024-10-16 12:30:00,58.14,58.18,58.14,58.16,3220.0,56.3705,56.4093,56.3705,56.3899,3220.0
2024-10-16 12:35:00,58.17,58.19,58.16,58.19,6744.0,56.3996,56.419,56.3899,56.419,6744.0
2024-10-16 12:40:00,58.19,58.2,58.16,58.2,2281.0,56.419,56.4287,56.3899,56.4287,2281.0
2024-10-16 12:45:00,58.18,58.22,58.17,58.18,5478.0,56.4093,56.4481,56.3996,56.4093,5478.0
2024-10-16 12:50:00,58.17,58.28,58.15,58.25,34459.0,56.3996,56.5063,56.3802,56.4772,34459.0
2024-10-16 12:55:00,58.26,58.27,58.19,58.19,3832.0,56.4869,56.4966,56.419,56.419,3832.0
2024-10-16 13:00:00,58.2,58.24,58.18,58.24,4657.0,56.4287,56.4675,56.4093,56.4675,4657.0
2024-10-16 13:05:00,58.22,58.25,58.17,58.18,8002.0,56.4481,56.4772,56.3996,56.4093,8002.0
2024-10-16 13:10:00,58.19,58.28,58.19,58.28,4740.0,56.419,56.5063,56.419,56.5063,4740.0
2024-10-16 13:15:00,58.27,58.31,58.26,58.26,4320.0,56.4966,56.5354,56.4869,56.4869,4320.0
2024-10-16 13:20:00,58.26,58.3,58.26,58.3,2772.0,56.4869,56.5257,56.4869,56.5257,2772.0
2024-10-16 13:25:00,58.31,58.34,58.31,58.31,5393.0,56.5354,56.5644,56.5354,56.5354,5393.0
2024-10-16 13:30:00,58.29,58.29,58.17,58.2,9217.0,56.516,56.516,56.3996,56.4287,9217.0
2024-10-16 13:35:00,58.19,58.22,58.15,58.2,11536.0,56.419,56.4481,56.3802,56.4287,11536.0
2024-10-16 13:40:00,58.23,58.24,58.21,58.21,5278.0,56.4578,56.4675,56.4384,56.4384,5278.0
2024-10-16 13:45:00,58.23,58.24,58.18,58.19,6728.0,56.4578,56.4675,56.4093,56.419,6728.0
2024-10-16 13:50:00,58.19,58.21,58.17,58.17,5282.0,56.419,56.4384,56.3996,56.3996,5282.0
2024-10-16 13:55:00,58.17,58.22,58.16,58.22,4021.0,56.3996,56.4481,56.3899,56.4481,4021.0
2024-10-16 14:00:00,58.22,58.24,58.2,58.2,7435.0,56.4481,56.4675,56.4287,56.4287,7435.0
2024-10-16 14:05:00,58.2,58.24,58.2,58.24,5651.0,56.4287,56.4675,56.4287,56.4675,5651.0
2024-10-16 14:10:00,58.23,58.24,58.2,58.2,3773.0,56.4578,56.4675,56.4287,56.4287,3773.0
2024-10-16 14:15:00,58.21,58.22,58.17,58.18,5067.0,56.4384,56.4481,56.3996,56.4093,5067.0
2024-10-16 14:20:00,58.18,58.19,58.14,58.14,7859.0,56.4093,56.419,56.3705,56.3705,7859.0
2024-10-16 14:25:00,58.13,58.13,58.1,58.13,6100.0,56.3608,56.3608,56.3317,56.3608,6100.0
2024-10-16 14:30:00,58.13,58.15,58.12,58.13,7887.0,56.3608,56.3802,56.3511,56.3608,7887.0
2024-10-16 14:35:00,58.14,58.16,58.13,58.14,12329.0,56.3705,56.3899,56.3608,56.3705,12329.0
2024-10-16 14:40:00,58.14,58.16,58.12,58.16,6420.0,56.3705,56.3899,56.3511,56.3899,6420.0
2024-10-16 14:45:00,58.15,58.17,58.14,58.17,7031.0,56.3802,56.3996,56.3705,56.3996,7031.0
2024-10-16 14:50:00,58.16,58.24,58.15,58.23,12524.0,56.3899,56.4675,56.3802,56.4578,12524.0
2024-10-16 14:55:00,58.23,58.28,58.22,58.27,9373.0,56.4578,56.5063,56.4481,56.4966,9373.0
2024-10-16 15:00:00,58.28,58.29,58.2,58.22,6986.0,56.5063,56.516,56.4287,56.4481,6986.0
2024-10-16 15:05:00,58.22,58.22,58.17,58.19,8834.0,56.4481,56.4481,56.3996,56.419,8834.0
2024-10-16 15:10:00,58.19,58.19,58.15,58.16,7636.0,56.419,56.419,56.3802,56.3899,7636.0
2024-10-16 15:15:00,58.16,58.18,58.15,58.18,9311.0,56.3899,56.4093,56.3802,56.4093,9311.0
2024-10-16 15:20:00,58.18,58.2,58.14,58.2,13619.0,56.4093,56.4287,56.3705,56.4287,13619.0
2024-10-16 15:25:00,58.19,58.27,58.18,58.26,12372.0,56.419,56.4966,56.4093,56.4869,12372.0
2024-10-16 15:30:00,58.25,58.31,58.24,58.29,14473.0,56.4772,56.5354,56.4675,56.516,14473.0
2024-10-16 15:35:00,58.3,58.38,58.29,58.37,21035.0,56.5257,56.6032,56.516,56.5935,21035.0
2024-10-16 15:40:00,58.37,58.4,58.36,58.4,18308.0,56.5935,56.6226,56.5838,56.6226,18308.0
2024-10-16 15:45:00,58.4,58.4,58.22,58.25,27849.0,56.6226,56.6226,56.4481,56.4772,27849.0
2024-10-16 15:50:00,58.26,58.3,58.22,58.27,49901.0,56.4869,56.5257,56.4481,56.4966,49901.0
2024-10-16 15:55:00,58.27,58.31,58.25,58.3,135444.0,56.4966,56.5354,56.4772,56.5257,135444.0
2024-10-17 09:30:00,58.43,58.5,58.28,58.32,28112.0,56.6517,56.7196,56.5063,56.545,28112.0
2024-10-17 09:35:00,58.26,58.36,58.22,58.22,5061.0,56.4869,56.5838,56.4481,56.4481,5061.0
2024-10-17 09:40:00,58.21,58.23,58.1,58.16,3352.0,56.4384,56.4578,56.3317,56.3899,3352.0
2024-10-17 09:45:00,58.13,58.22,58.04,58.19,3828.0,56.3608,56.4481,56.2736,56.419,3828.0
2024-10-17 09:50:00,58.21,58.23,58.1,58.13,6796.0,56.4384,56.4578,56.3317,56.3608,6796.0
2024-10-17 09:55:00,58.11,58.24,58.08,58.24,3087.0,56.3414,56.4675,56.3124,56.4675,3087.0
2024-10-17 10:00:00,58.23,58.26,58.15,58.25,9107.0,56.4578,56.4869,56.3802,56.4772,9107.0
2024-10-17 10:05:00,58.25,58.36,58.18,58.36,3196.0,56.4772,56.5838,56.4093,56.5838,3196.0
2024-10-17 10:10:00,58.37,58.37,58.22,58.22,7220.0,56.5935,56.5935,56.4481,56.4481,7220.0
2024-10-17 10:15:00,58.21,58.27,58.21,58.22,2339.0,56.4384,56.4966,56.4384,56.4481,2339.0
2024-10-17 10:20:00,58.14,58.16,58.13,58.16,3230.0,56.3705,56.3899,56.3608,56.3899,3230.0
2024-10-17 10:25:00,58.16,58.16,58.05,58.07,8590.0,56.3899,56.3899,56.2833,56.3027,8590.0
2024-10-17 10:30:00,58.08,58.21,58.06,58.16,7222.0,56.3124,56.4384,56.293,56.3899,7222.0
2024-10-17 10:35:00,58.14,58.19,58.05,58.18,28588.0,56.3705,56.419,56.2833,56.4093,28588.0
2024-10-17 10:40:00,58.2,58.28,58.15,58.27,8121.0,56.4287,56.5063,56.3802,56.4966,8121.0
2024-10-17 10:45:00,58.24,58.36,58.24,58.32,20598.0,56.4675,56.5838,56.4675,56.545,20598.0
2024-10-17 10:50:00,58.32,58.42,58.27,58.27,7325.0,56.545,56.642,56.4966,56.4966,7325.0
2024-10-17 10:55:00,58.28,58.28,58.05,58.06,30626.0,56.5063,56.5063,56.2833,56.293,30626.0
2024-10-17 11:00:00,58.06,58.12,58.03,58.12,13920.0,56.293,56.3511,56.2639,56.3511,13920.0
2024-10-17 11:05:00,58.14,58.23,58.11,58.21,6035.0,56.3705,56.4578,56.3414,56.4384,6035.0
2024-10-17 11:10:00,58.21,58.21,58.06,58.08,11565.0,56.4384,56.4384,56.293,56.3124,11565.0
2024-10-17 11:15:00,58.09,58.16,58.08,58.09,8352.0,56.322,56.3899,56.3124,56.322,8352.0
2024-10-17 11:20:00,58.09,58.1,58.03,58.09,6587.0,56.322,56.3317,56.2639,56.322,6587.0
2024-10-17 11:25:00,58.1,58.1,58.06,58.06,5824.0,56.3317,56.3317,56.293,56.293,5824.0
2024-10-17 11:30:00,58.07,58.11,58.05,58.1,5691.0,56.3027,56.3414,56.2833,56.3317,5691.0
2024-10-17 11:35:00,58.09,58.11,58.05,58.06,5664.0,56.322,56.3414,56.2833,56.293,5664.0
2024-10-17 11:40:00,58.05,58.08,58.03,58.03,10580.0,56.2833,56.3124,56.2639,56.2639,10580.0
2024-10-17 11:45:00,58.03,58.1,58.02,58.07,7575.0,56.2639,56.3317,56.2542,56.3027,7575.0
2024-10-17 11:50:00,58.01,58.09,58.01,58.08,4539.0,56.2445,56.322,56.2445,56.3124,4539.0
2024-10-17 11:55:00,58.06,58.06,57.93,57.93,5525.0,56.293,56.293,56.1669,56.1669,5525.0
2024-10-17 12:00:00,57.93,58.03,57.91,58.03,4142.0,56.1669,56.2639,56.1475,56.2639,4142.0
2024-10-17 12:05:00,58.02,58.04,58.0,58.0,3194.0,56.2542,56.2736,56.2348,56.2348,3194.0
2024-10-17 12:10:00,58.01,58.1,58.0,58.1,7550.0,56.2445,56.3317,56.2348,56.3317,7550.0
2024-10-17 12:15:00,58.1,58.13,58.07,58.09,3453.0,56.3317,56.3608,56.3027,56.322,3453.0
2024-10-17 12:20:00,58.11,58.14,58.09,58.14,4175.0,56.3414,56.3705,56.322,56.3705,4175.0
2024-10-17 12:25:00,58.15,58.17,58.14,58.17,4175.0,56.3802,56.3996,56.3705,56.3996,4175.0
2024-10-17 12:30:00,58.17,58.21,58.16,58.21,4011.0,56.3996,56.4384,56.3899,56.4384,4011.0
2024-10-17 12:35:00,58.21,58.25,58.2,58.25,4049.0,56.4384,56.4772,56.4287,56.4772,4049.0
2024-10-17 12:40:00,58.24,58.25,58.22,58.24,3657.0,56.4675,56.4772,56.4481,56.4675,3657.0
2024-10-17 12:45:00,58.25,58.3,58.23,58.23,4686.0,56.4772,56.5257,56.4578,56.4578,4686.0
2024-10-17 12:50:00,58.24,58.28,58.22,58.28,3791.0,56.4675,56.5063,56.4481,56.5063,3791.0
2024-10-17 12:55:00,58.28,58.31,58.27,58.3,4352.0,56.5063,56.5354,56.4966,56.5257,4352.0
2024-10-17 13:00:00,58.3,58.31,58.25,58.26,6548.0,56.5257,56.5354,56.4772,56.4869,6548.0
2024-10-17 13:05:00,58.27,58.27,58.19,58.26,8851.0,56.4966,56.4966,56.419,56.4869,8851.0
2024-10-17 13:10:00,58.27,58.3,58.22,58.26,8357.0,56.4966,56.5257,56.4481,56.4869,8357.0
2024-10-17 13:15:00,58.26,58.26,58.18,58.19,2618.0,56.4869,56.4869,56.4093,56.419,2618.0
2024-10-17 13:20:00,58.21,58.22,58.16,58.16,4229.0,56.4384,56.4481,56.3899,56.3899,4229.0
2024-10-17 13:25:00,58.18,58.21,58.18,58.2,3182.0,56.4093,56.4384,56.4093,56.4287,3182.0
2024-10-17 13:30:00,58.2,58.22,58.19,58.22,4757.0,56.4287,56.4481,56.419,56.4481,4757.0
2024-10-17 13:35:00,58.22,58.23,58.18,58.18,12474.0,56.4481,56.4578,56.4093,56.4093,12474.0
2024-10-17 13:40:00,58.18,58.19,58.14,58.16,5662.0,56.4093,56.419,56.3705,56.3899,5662.0
2024-10-17 13:45:00,58.18,58.25,58.18,58.25,4596.0,56.4093,56.4772,56.4093,56.4772,4596.0
2024-10-17 13:50:00,58.26,58.26,58.22,58.24,3836.0,56.4869,56.4869,56.4481,56.4675,3836.0
2024-10-17 13:55:00,58.23,58.28,58.19,58.2,29931.0,56.4578,56.5063,56.419,56.4287,29931.0
2024-10-17 14:00:00,58.2,58.2,58.13,58.14,7587.0,56.4287,56.4287,56.3608,56.3705,7587.0
2024-10-17 14:05:00,58.1,58.12,58.09,58.1,3474.0,56.3317,56.3511,56.322,56.3317,3474.0
2024-10-17 14:10:00,58.1,58.18,58.1,58.18,5074.0,56.3317,56.4093,56.3317,56.4093,5074.0
2024-10-17 14:15:00,58.18,58.18,58.15,58.16,3393.0,56.4093,56.4093,56.3802,56.3899,3393.0
2024-10-17 14:20:00,58.16,58.25,58.16,58.23,3781.0,56.3899,56.4772,56.3899,56.4578,3781.0
2024-10-17 14:25:00,58.23,58.27,58.23,58.26,3722.0,56.4578,56.4966,56.4578,56.4869,3722.0
2024-10-17 14:30:00,58.26,58.31,58.25,58.3,4056.0,56.4869,56.5354,56.4772,56.5257,4056.0
2024-10-17 14:35:00,58.3,58.33,58.28,58.28,5295.0,56.5257,56.5547,56.5063,56.5063,5295.0
2024-10-17 14:40:00,58.29,58.32,58.28,58.32,3235.0,56.516,56.545,56.5063,56.545,3235.0
2024-10-17 14:45:00,58.32,58.39,58.31,58.36,8186.0,56.545,56.6129,56.5354,56.5838,8186.0
2024-10-17 14:50:00,58.37,58.37,58.34,58.35,4498.0,56.5935,56.5935,56.5644,56.5741,4498.0
2024-10-17 14:55:00,58.34,58.37,58.27,58.29,8595.0,56.5644,56.5935,56.4966,56.516,8595.0
2024-10-17 15:00:00,58.27,58.39,58.27,58.39,32044.0,56.4966,56.6129,56.4966,56.6129,32044.0
2024-10-17 15:05:00,58.4,58.41,58.36,58.4,12288.0,56.6226,56.6323,56.5838,56.6226,12288.0
2024-10-17 15:10:00,58.41,58.52,58.41,58.5,14581.0,56.6323,56.739,56.6323,56.7196,14581.0
2024-10-17 15:15:00,58.51,58.55,58.47,58.48,14003.0,56.7293,56.768,56.6905,56.7002,14003.0
2024-10-17 15:20:00,58.48,58.5,58.46,58.48,7755.0,56.7002,56.7196,56.6808,56.7002,7755.0
2024-10-17 15:25:00,58.48,58.56,58.48,58.54,33331.0,56.7002,56.7777,56.7002,56.7584,33331.0
2024-10-17 15:30:00,58.53,58.54,58.48,58.49,23962.0,56.7487,56.7584,56.7002,56.7099,23962.0
2024-10-17 15:35:00,58.49,58.56,58.47,58.54,28739.0,56.7099,56.7777,56.6905,56.7584,28739.0
2024-10-17 15:40:00,58.53,58.58,58.51,58.56,27982.0,56.7487,56.7971,56.7293,56.7777,27982.0
2024-10-17 15:45:00,58.57,58.67,58.56,58.67,47139.0,56.7874,56.8844,56.7777,56.8844,47139.0
2024-10-17 15:50:00,58.67,58.71,58.62,58.69,51641.0,56.8844,56.9232,56.8359,56.9038,51641.0
2024-10-17 15:55:00,58.68,58.71,58.63,58.64,174816.0,56.8941,56.9232,56.8456,56.8553,174816.0
2024-10-18 09:30:00,58.55,58.65,57.72,57.98,219458.0,56.768,56.865,55.9633,56.2154,219458.0
2024-10-18 09:35:00,57.9,57.97,57.63,57.75,41172.0,56.1378,56.2057,55.876,55.9924,41172.0
2024-10-18 09:40:00,57.77,57.77,57.46,57.47,18898.0,56.0118,56.0118,55.7112,55.7209,18898.0
2024-10-18 09:45:00,57.49,57.69,57.35,57.48,26000.0,55.7403,55.9342,55.6046,55.7306,26000.0
2024-10-18 09:50:00,57.51,57.81,57.41,57.52,43127.0,55.7597,56.0506,55.6627,55.7694,43127.0
2024-10-18 09:55:00,57.52,57.62,57.46,57.46,22337.0,55.7694,55.8664,55.7112,55.7112,22337.0
2024-10-18 10:00:00,57.47,57.47,57.28,57.37,64626.0,55.7209,55.7209,55.5367,55.624,64626.0
2024-10-18 10:05:00,57.39,57.47,57.09,57.15,36799.0,55.6434,55.7209,55.3525,55.4107,36799.0
2024-10-18 10:10:00,57.15,57.28,56.83,56.91,71811.0,55.4107,55.5367,55.1004,55.178,71811.0
2024-10-18 10:15:00,56.9,56.98,56.72,56.76,45030.0,55.1683,55.2458,54.9937,55.0325,45030.0
2024-10-18 10:20:00,56.76,56.91,56.65,56.66,72382.0,55.0325,55.178,54.9259,54.9356,72382.0
2024-10-18 10:25:00,56.65,56.7,56.55,56.56,55808.0,54.9259,54.9744,54.8289,54.8386,55808.0
2024-10-18 10:30:00,56.55,56.57,56.39,56.42,73498.0,54.8289,54.8483,54.6738,54.7029,73498.0
2024-10-18 10:35:00,56.42,56.55,56.37,56.46,53155.0,54.7029,54.8289,54.6544,54.7417,53155.0
2024-10-18 10:40:00,56.47,56.51,56.36,56.39,37335.0,54.7514,54.7901,54.6447,54.6738,37335.0
2024-10-18 10:45:00,56.38,56.39,56.22,56.25,34940.0,54.6641,54.6738,54.509,54.538,34940.0
2024-10-18 10:50:00,56.25,56.51,56.24,56.44,21576.0,54.538,54.7901,54.5284,54.7223,21576.0
2024-10-18 10:55:00,56.43,56.46,56.36,56.44,15027.0,54.7126,54.7417,54.6447,54.7223,15027.0
2024-10-18 11:00:00,56.44,56.55,56.37,56.39,36034.0,54.7223,54.8289,54.6544,54.6738,36034.0
2024-10-18 11:05:00,56.39,56.47,56.32,56.46,41517.0,54.6738,54.7514,54.6059,54.7417,41517.0
2024-10-18 11:10:00,56.47,56.57,56.45,56.49,29473.0,54.7514,54.8483,54.732,54.7707,29473.0
2024-10-18 11:15:00,56.51,56.73,56.51,56.72,18999.0,54.7901,55.0034,54.7901,54.9937,18999.0
2024-10-18 11:20:00,56.73,56.75,56.64,56.67,26201.0,55.0034,55.0228,54.9162,54.9453,26201.0
2024-10-18 11:25:00,56.68,56.68,56.61,56.61,16207.0,54.955,54.955,54.8871,54.8871,16207.0
2024-10-18 11:30:00,56.59,56.59,56.5,56.57,16394.0,54.8677,54.8677,54.7804,54.8483,16394.0
2024-10-18 11:35:00,56.57,56.68,56.51,56.68,21317.0,54.8483,54.955,54.7901,54.955,21317.0
2024-10-18 11:40:00,56.68,56.68,56.56,56.58,7465.0,54.955,54.955,54.8386,54.858,7465.0
2024-10-18 11:45:00,56.57,56.6,56.53,56.59,19153.0,54.8483,54.8774,54.8095,54.8677,19153.0
2024-10-18 11:50:00,56.59,56.59,56.5,56.55,28935.0,54.8677,54.8677,54.7804,54.8289,28935.0
2024-10-18 11:55:00,56.55,56.56,56.49,56.5,15957.0,54.8289,54.8386,54.7707,54.7804,15957.0
2024-10-18 12:00:00,56.5,56.62,56.46,56.59,31903.0,54.7804,54.8968,54.7417,54.8677,31903.0
2024-10-18 12:05:00,56.58,56.73,56.58,56.69,16638.0,54.858,55.0034,54.858,54.9647,16638.0
2024-10-18 12:10:00,56.7,56.84,56.66,56.84,47488.0,54.9744,55.1101,54.9356,55.1101,47488.0
2024-10-18 12:15:00,56.83,56.9,56.77,56.8,22329.0,55.1004,55.1683,55.0422,55.0713,22329.0
2024-10-18 12:20:00,56.79,56.81,56.71,56.73,31263.0,55.0616,55.081,54.984,55.0034,31263.0
2024-10-18 12:25:00,56.74,56.84,56.74,56.74,21418.0,55.0131,55.1101,55.0131,55.0131,21418.0
2024-10-18 12:30:00,56.73,56.73,56.64,56.68,12689.0,55.0034,55.0034,54.9162,54.955,12689.0
2024-10-18 12:35:00,56.65,56.71,56.6,56.69,9165.0,54.9259,54.984,54.8774,54.9647,9165.0
2024-10-18 12:40:00,56.7,56.7,56.48,56.5,119363.0,54.9744,54.9744,54.761,54.7804,119363.0
2024-10-18 12:45:00,56.51,56.51,56.16,56.28,34621.0,54.7901,54.7901,54.4508,54.5671,34621.0
2024-10-18 12:50:00,56.26,56.37,56.22,56.32,45629.0,54.5477,54.6544,54.509,54.6059,45629.0
2024-10-18 12:55:00,56.32,56.38,56.3,56.3,12058.0,54.6059,54.6641,54.5865,54.5865,12058.0
2024-10-18 13:00:00,56.3,56.37,56.3,56.32,11630.0,54.5865,54.6544,54.5865,54.6059,11630.0
2024-10-18 13:05:00,56.32,56.36,56.29,56.36,7680.0,54.6059,54.6447,54.5768,54.6447,7680.0
2024-10-18 13:10:00,56.38,56.45,56.36,56.45,17320.0,54.6641,54.732,54.6447,54.732,17320.0
2024-10-18 13:15:00,56.45,56.47,56.41,56.46,19781.0,54.732,54.7514,54.6932,54.7417,19781.0
2024-10-18 13:20:00,56.5,56.57,56.47,56.48,9737.0,54.7804,54.8483,54.7514,54.761,9737.0
2024-10-18 13:25:00,56.47,56.54,56.43,56.54,16861.0,54.7514,54.8192,54.7126,54.8192,16861.0
2024-10-18 13:30:00,56.55,56.61,56.54,56.54,7543.0,54.8289,54.8871,54.8192,54.8192,7543.0
2024-10-18 13:35:00,56.53,56.55,56.48,56.5,7883.0,54.8095,54.8289,54.761,54.7804,7883.0
2024-10-18 13:40:00,56.49,56.49,56.38,56.38,30656.0,54.7707,54.7707,54.6641,54.6641,30656.0
2024-10-18 13:45:00,56.38,56.39,56.28,56.3,25144.0,54.6641,54.6738,54.5671,54.5865,25144.0
2024-10-18 13:50:00,56.3,56.32,56.22,56.22,13674.0,54.5865,54.6059,54.509,54.509,13674.0
2024-10-18 13:55:00,56.22,56.28,56.21,56.26,22003.0,54.509,54.5671,54.4993,54.5477,22003.0
2024-10-18 14:00:00,56.26,56.3,56.17,56.23,34612.0,54.5477,54.5865,54.4605,54.5187,34612.0
2024-10-18 14:05:00,56.23,56.23,56.11,56.22,30645.0,54.5187,54.5187,54.4023,54.509,30645.0
2024-10-18 14:10:00,56.22,56.26,56.2,56.21,30467.0,54.509,54.5477,54.4896,54.4993,30467.0
2024-10-18 14:15:00,56.19,56.19,56.06,56.07,41354.0,54.4799,54.4799,54.3538,54.3635,41354.0
2024-10-18 14:20:00,56.07,56.07,55.94,55.98,63951.0,54.3635,54.3635,54.2375,54.2763,63951.0
2024-10-18 14:25:00,55.96,56.02,55.92,55.94,19714.0,54.2569,54.315,54.2181,54.2375,19714.0
2024-10-18 14:30:00,55.96,56.05,55.9,56.02,20903.0,54.2569,54.3441,54.1987,54.315,20903.0
2024-10-18 14:35:00,56.03,56.13,56.03,56.05,36312.0,54.3247,54.4217,54.3247,54.3441,36312.0
2024-10-18 14:40:00,56.07,56.11,56.03,56.04,9264.0,54.3635,54.4023,54.3247,54.3344,9264.0
2024-10-18 14:45:00,56.04,56.07,56.0,56.07,16396.0,54.3344,54.3635,54.2957,54.3635,16396.0
2024-10-18 14:50:00,56.08,56.11,56.01,56.04,20423.0,54.3732,54.4023,54.3054,54.3344,20423.0
2024-10-18 14:55:00,56.04,56.15,56.03,56.14,24236.0,54.3344,54.4411,54.3247,54.4314,24236.0
2024-10-18 15:00:00,56.14,56.18,56.09,56.09,22372.0,54.4314,54.4702,54.3829,54.3829,22372.0
2024-10-18 15:05:00,56.11,56.11,55.99,56.03,38111.0,54.4023,54.4023,54.286,54.3247,38111.0
2024-10-18 15:10:00,56.04,56.04,55.97,56.02,27885.0,54.3344,54.3344,54.2666,54.315,27885.0
2024-10-18 15:15:00,56.02,56.12,55.98,55.99,51592.0,54.315,54.412,54.2763,54.286,51592.0
2024-10-18 15:20:00,55.99,56.13,55.96,56.09,57800.0,54.286,54.4217,54.2569,54.3829,57800.0
2024-10-18 15:25:00,56.09,56.14,56.07,56.11,28298.0,54.3829,54.4314,54.3635,54.4023,28298.0
2024-10-18 15:30:00,56.1,56.13,56.07,56.1,29872.0,54.3926,54.4217,54.3635,54.3926,29872.0
2024-10-18 15:35:00,56.11,56.17,56.04,56.07,39147.0,54.4023,54.4605,54.3344,54.3635,39147.0
2024-10-18 15:40:00,56.06,56.17,56.03,56.16,33069.0,54.3538,54.4605,54.3247,54.4508,33069.0
2024-10-18 15:45:00,56.16,56.27,56.13,56.23,56214.0,54.4508,54.5574,54.4217,54.5187,56214.0
2024-10-18 15:50:00,56.24,56.3,56.2,56.3,63737.0,54.5284,54.5865,54.4896,54.5865,63737.0
2024-10-18 15:55:00,56.3,56.4,56.27,56.4,227975.0,54.5865,54.6835,54.5574,54.6835,227975.0
2024-10-21 09:30:00,56.67,57.17,56.61,56.61,67005.0,54.9453,55.43,54.8871,54.8871,67005.0
2024-10-21 09:35:00,56.63,56.76,56.45,56.76,18276.0,54.9065,55.0325,54.732,55.0325,18276.0
2024-10-21 09:40:00,56.73,56.74,56.56,56.61,28291.0,55.0034,55.0131,54.8386,54.8871,28291.0
2024-10-21 09:45:00,56.61,56.73,56.54,56.68,35478.0,54.8871,55.0034,54.8192,54.955,35478.0
2024-10-21 09:50:00,56.7,56.88,56.64,56.65,18695.0,54.9744,55.1489,54.9162,54.9259,18695.0
2024-10-21 09:55:00,56.62,56.62,56.35,56.37,14586.0,54.8968,54.8968,54.635,54.6544,14586.0
2024-10-21 10:00:00,56.39,56.47,56.32,56.43,15075.0,54.6738,54.7514,54.6059,54.7126,15075.0
2024-10-21 10:05:00,56.46,56.52,56.27,56.37,10798.0,54.7417,54.7998,54.5574,54.6544,10798.0
2024-10-21 10:10:00,56.35,56.37,56.31,56.36,8256.0,54.635,54.6544,54.5962,54.6447,8256.0
2024-10-21 10:15:00,56.34,56.43,56.34,56.4,6136.0,54.6253,54.7126,54.6253,54.6835,6136.0
2024-10-21 10:20:00,56.4,56.42,56.32,56.39,5493.0,54.6835,54.7029,54.6059,54.6738,5493.0
2024-10-21 10:25:00,56.37,56.38,56.32,56.37,5078.0,54.6544,54.6641,54.6059,54.6544,5078.0
2024-10-21 10:30:00,56.35,56.37,56.25,56.27,12710.0,54.635,54.6544,54.538,54.5574,12710.0
2024-10-21 10:35:00,56.28,56.32,56.24,56.32,10537.0,54.5671,54.6059,54.5284,54.6059,10537.0
2024-10-21 10:40:00,56.36,56.48,56.36,56.48,5003.0,54.6447,54.761,54.6447,54.761,5003.0
2024-10-21 10:45:00,56.48,56.48,56.25,56.26,25631.0,54.761,54.761,54.538,54.5477,25631.0
2024-10-21 10:50:00,56.28,56.29,56.2,56.29,13960.0,54.5671,54.5768,54.4896,54.5768,13960.0
2024-10-21 10:55:00,56.27,56.33,56.2,56.33,14060.0,54.5574,54.6156,54.4896,54.6156,14060.0
2024-10-21 11:00:00,56.33,56.34,56.15,56.18,12777.0,54.6156,54.6253,54.4411,54.4702,12777.0
2024-10-21 11:05:00,56.16,56.27,56.1,56.27,16774.0,54.4508,54.5574,54.3926,54.5574,16774.0
2024-10-21 11:10:00,56.31,56.39,56.28,56.38,17314.0,54.5962,54.6738,54.5671,54.6641,17314.0
2024-10-21 11:15:00,56.37,56.42,56.32,56.42,13472.0,54.6544,54.7029,54.6059,54.7029,13472.0
2024-10-21 11:20:00,56.43,56.43,56.31,56.33,16969.0,54.7126,54.7126,54.5962,54.6156,16969.0
2024-10-21 11:25:00,56.31,56.31,56.24,56.3,13352.0,54.5962,54.5962,54.5284,54.5865,13352.0
2024-10-21 11:30:00,56.32,56.35,56.29,56.32,9202.0,54.6059,54.635,54.5768,54.6059,9202.0
2024-10-21 11:35:00,56.32,56.35,56.3,56.31,7587.0,54.6059,54.635,54.5865,54.5962,7587.0
2024-10-21 11:40:00,56.31,56.38,56.29,56.38,7032.0,54.5962,54.6641,54.5768,54.6641,7032.0
2024-10-21 11:45:00,56.39,56.39,56.28,56.31,9796.0,54.6738,54.6738,54.5671,54.5962,9796.0
2024-10-21 11:50:00,56.32,56.32,56.23,56.23,7999.0,54.6059,54.6059,54.5187,54.5187,7999.0
2024-10-21 11:55:00,56.22,56.31,56.19,56.24,15139.0,54.509,54.5962,54.4799,54.5284,15139.0
2024-10-21 12:00:00,56.25,56.25,56.2,56.2,5845.0,54.538,54.538,54.4896,54.4896,5845.0
2024-10-21 12:05:00,56.21,56.21,56.16,56.18,5929.0,54.4993,54.4993,54.4508,54.4702,5929.0
2024-10-21 12:10:00,56.18,56.21,56.13,56.2,6388.0,54.4702,54.4993,54.4217,54.4896,6388.0
2024-10-21 12:15:00,56.21,56.21,56.14,56.15,5921.0,54.4993,54.4993,54.4314,54.4411,5921.0
2024-10-21 12:20:00,56.14,56.22,56.14,56.21,3219.0,54.4314,54.509,54.4314,54.4993,3219.0
2024-10-21 12:25:00,56.21,56.26,56.19,56.19,6106.0,54.4993,54.5477,54.4799,54.4799,6106.0
2024-10-21 12:30:00,56.19,56.2,56.17,56.19,7419.0,54.4799,54.4896,54.4605,54.4799,7419.0
2024-10-21 12:35:00,56.18,56.22,56.17,56.19,6620.0,54.4702,54.509,54.4605,54.4799,6620.0
2024-10-21 12:40:00,56.2,56.26,56.11,56.12,30883.0,54.4896,54.5477,54.4023,54.412,30883.0
2024-10-21 12:45:00,56.1,56.13,56.07,56.1,14195.0,54.3926,54.4217,54.3635,54.3926,14195.0
2024-10-21 12:50:00,56.12,56.13,56.06,56.08,4250.0,54.412,54.4217,54.3538,54.3732,4250.0
2024-10-21 12:55:00,56.07,56.08,56.05,56.06,5603.0,54.3635,54.3732,54.3441,54.3538,5603.0
2024-10-21 13:00:00,56.06,56.06,56.01,56.03,6342.0,54.3538,54.3538,54.3054,54.3247,6342.0
2024-10-21 13:05:00,56.03,56.1,56.03,56.1,4580.0,54.3247,54.3926,54.3247,54.3926,4580.0
2024-10-21 13:10:00,56.1,56.1,56.07,56.09,2494.0,54.3926,54.3926,54.3635,54.3829,2494.0
2024-10-21 13:15:00,56.09,56.09,56.02,56.03,17181.0,54.3829,54.3829,54.315,54.3247,17181.0
2024-10-21 13:20:00,56.03,56.06,55.97,56.0,14388.0,54.3247,54.3538,54.2666,54.2957,14388.0
2024-10-21 13:25:00,55.98,56.0,55.97,55.98,3300.0,54.2763,54.2957,54.2666,54.2763,3300.0
2024-10-21 13:30:00,55.97,56.01,55.96,56.0,5647.0,54.2666,54.3054,54.2569,54.2957,5647.0
2024-10-21 13:35:00,56.0,56.07,56.0,56.07,18508.0,54.2957,54.3635,54.2957,54.3635,18508.0
2024-10-21 13:40:00,56.07,56.11,56.07,56.11,7773.0,54.3635,54.4023,54.3635,54.4023,7773.0
2024-10-21 13:45:00,56.11,56.15,56.11,56.13,4941.0,54.4023,54.4411,54.4023,54.4217,4941.0
2024-10-21 13:50:00,56.12,56.13,56.02,56.02,9058.0,54.412,54.4217,54.315,54.315,9058.0
2024-10-21 13:55:00,56.03,56.04,55.99,56.0,13471.0,54.3247,54.3344,54.286,54.2957,13471.0
2024-10-21 14:00:00,56.01,56.02,55.96,55.97,9805.0,54.3054,54.315,54.2569,54.2666,9805.0
2024-10-21 14:05:00,55.98,55.99,55.96,55.96,5411.0,54.2763,54.286,54.2569,54.2569,5411.0
2024-10-21 14:10:00,55.97,55.97,55.88,55.9,39530.0,54.2666,54.2666,54.1793,54.1987,39530.0
2024-10-21 14:15:00,55.89,55.92,55.87,55.92,9569.0,54.189,54.2181,54.1696,54.2181,9569.0
2024-10-21 14:20:00,55.92,55.95,55.91,55.92,3502.0,54.2181,54.2472,54.2084,54.2181,3502.0
2024-10-21 14:25:00,55.92,55.98,55.92,55.97,7635.0,54.2181,54.2763,54.2181,54.2666,7635.0
2024-10-21 14:30:00,55.96,55.96,55.91,55.94,3611.0,54.2569,54.2569,54.2084,54.2375,3611.0
2024-10-21 14:35:00,55.94,55.96,55.94,55.95,3845.0,54.2375,54.2569,54.2375,54.2472,3845.0
2024-10-21 14:40:00,55.95,55.98,55.94,55.97,18423.0,54.2472,54.2763,54.2375,54.2666,18423.0
2024-10-21 14:45:00,55.98,56.02,55.96,56.02,9170.0,54.2763,54.315,54.2569,54.315,9170.0
2024-10-21 14:50:00,56.01,56.02,55.98,56.01,10018.0,54.3054,54.315,54.2763,54.3054,10018.0
2024-10-21 14:55:00,56.01,56.08,55.99,56.07,14318.0,54.3054,54.3732,54.286,54.3635,14318.0
2024-10-21 15:00:00,56.06,56.08,56.04,56.05,19995.0,54.3538,54.3732,54.3344,54.3441,19995.0
2024-10-21 15:05:00,56.05,56.05,55.98,55.98,11185.0,54.3441,54.3441,54.2763,54.2763,11185.0
2024-10-21 15:10:00,55.99,56.04,55.96,56.04,7228.0,54.286,54.3344,54.2569,54.3344,7228.0
2024-10-21 15:15:00,56.04,56.1,56.02,56.1,9787.0,54.3344,54.3926,54.315,54.3926,9787.0
2024-10-21 15:20:00,56.09,56.1,56.05,56.07,10189.0,54.3829,54.3926,54.3441,54.3635,10189.0
2024-10-21 15:25:00,56.07,56.09,56.06,56.09,16664.0,54.3635,54.3829,54.3538,54.3829,16664.0
2024-10-21 15:30:00,56.09,56.11,56.06,56.11,16760.0,54.3829,54.4023,54.3538,54.4023,16760.0
2024-10-21 15:35:00,56.11,56.14,56.08,56.13,10870.0,54.4023,54.4314,54.3732,54.4217,10870.0
2024-10-21 15:40:00,56.13,56.14,56.09,56.1,10812.0,54.4217,54.4314,54.3829,54.3926,10812.0
2024-10-21 15:45:00,56.1,56.1,56.06,56.08,9795.0,54.3926,54.3926,54.3538,54.3732,9795.0
2024-10-21 15:50:00,56.08,56.12,56.07,56.09,22092.0,54.3732,54.412,54.3635,54.3829,22092.0
2024-10-21 15:55:00,56.1,56.19,56.08,56.14,121645.0,54.3926,54.4799,54.3732,54.4314,121645.0
2024-10-22 09:30:00,56.22,56.46,56.08,56.16,81386.0,54.509,54.7417,54.3732,54.4508,81386.0
2024-10-22 09:35:00,56.18,56.26,55.77,55.85,46571.0,54.4702,54.5477,54.0727,54.1502,46571.0
2024-10-22 09:40:00,55.81,55.96,55.79,55.91,8450.0,54.1114,54.2569,54.092,54.2084,8450.0
2024-10-22 09:45:00,55.96,56.07,55.87,55.96,11961.0,54.2569,54.3635,54.1696,54.2569,11961.0
2024-10-22 09:50:00,55.92,55.98,55.88,55.94,12004.0,54.2181,54.2763,54.1793,54.2375,12004.0
2024-10-22 09:55:00,55.91,56.06,55.91,56.06,10696.0,54.2084,54.3538,54.2084,54.3538,10696.0
2024-10-22 10:00:00,56.05,56.15,55.99,55.99,9121.0,54.3441,54.4411,54.286,54.286,9121.0
2024-10-22 10:05:00,55.99,55.99,55.86,55.91,13409.0,54.286,54.286,54.1599,54.2084,13409.0
2024-10-22 10:10:00,55.91,56.05,55.89,55.99,38662.0,54.2084,54.3441,54.189,54.286,38662.0
2024-10-22 10:15:00,56.0,56.02,55.87,55.91,8047.0,54.2957,54.315,54.1696,54.2084,8047.0
2024-10-22 10:20:00,55.91,55.95,55.89,55.91,8035.0,54.2084,54.2472,54.189,54.2084,8035.0
2024-10-22 10:25:00,55.87,55.9,55.82,55.89,6637.0,54.1696,54.1987,54.1211,54.189,6637.0
2024-10-22 10:30:00,55.87,55.94,55.83,55.85,6880.0,54.1696,54.2375,54.1308,54.1502,6880.0
2024-10-22 10:35:00,55.84,55.94,55.84,55.94,7613.0,54.1405,54.2375,54.1405,54.2375,7613.0
2024-10-22 10:40:00,55.95,55.98,55.89,55.95,6079.0,54.2472,54.2763,54.189,54.2472,6079.0
2024-10-22 10:45:00,55.96,56.1,55.96,56.09,12609.0,54.2569,54.3926,54.2569,54.3829,12609.0
2024-10-22 10:50:00,56.08,56.11,56.04,56.08,9153.0,54.3732,54.4023,54.3344,54.3732,9153.0
2024-10-22 10:55:00,56.09,56.11,56.05,56.06,10878.0,54.3829,54.4023,54.3441,54.3538,10878.0
2024-10-22 11:00:00,56.05,56.06,56.01,56.04,7534.0,54.3441,54.3538,54.3054,54.3344,7534.0
2024-10-22 11:05:00,56.03,56.08,56.0,56.07,6293.0,54.3247,54.3732,54.2957,54.3635,6293.0
2024-10-22 11:10:00,56.09,56.2,56.09,56.19,7649.0,54.3829,54.4896,54.3829,54.4799,7649.0
2024-10-22 11:15:00,56.2,56.25,56.18,56.25,14072.0,54.4896,54.538,54.4702,54.538,14072.0
2024-10-22 11:20:00,56.25,56.31,56.23,56.29,10294.0,54.538,54.5962,54.5187,54.5768,10294.0
2024-10-22 11:25:00,56.28,56.31,56.27,56.3,9007.0,54.5671,54.5962,54.5574,54.5865,9007.0
2024-10-22 11:30:00,56.31,56.33,56.29,56.29,10465.0,54.5962,54.6156,54.5768,54.5768,10465.0
2024-10-22 11:35:00,56.28,56.29,56.21,56.22,7582.0,54.5671,54.5768,54.4993,54.509,7582.0
2024-10-22 11:40:00,56.23,56.24,56.17,56.21,7841.0,54.5187,54.5284,54.4605,54.4993,7841.0
2024-10-22 11:45:00,56.21,56.21,56.14,56.15,7382.0,54.4993,54.4993,54.4314,54.4411,7382.0
2024-10-22 11:50:00,56.14,56.18,56.14,56.17,6526.0,54.4314,54.4702,54.4314,54.4605,6526.0
2024-10-22 11:55:00,56.16,56.16,56.11,56.11,3788.0,54.4508,54.4508,54.4023,54.4023,3788.0
2024-10-22 12:00:00,56.12,56.13,56.11,56.13,2915.0,54.412,54.4217,54.4023,54.4217,2915.0
2024-10-22 12:05:00,56.13,56.18,56.11,56.18,10761.0,54.4217,54.4702,54.4023,54.4702,10761.0
2024-10-22 12:10:00,56.19,56.2,56.16,56.18,5982.0,54.4799,54.4896,54.4508,54.4702,5982.0
2024-10-22 12:15:00,56.17,56.17,56.12,56.16,5837.0,54.4605,54.4605,54.412,54.4508,5837.0
2024-10-22 12:20:00,56.14,56.15,56.1,56.1,4433.0,54.4314,54.4411,54.3926,54.3926,4433.0
2024-10-22 12:25:00,56.1,56.19,56.1,56.14,7003.0,54.3926,54.4799,54.3926,54.4314,7003.0
2024-10-22 12:30:00,56.15,56.23,56.14,56.22,6827.0,54.4411,54.5187,54.4314,54.509,6827.0
2024-10-22 12:35:00,56.2,56.26,56.19,56.25,4408.0,54.4896,54.5477,54.4799,54.538,4408.0
2024-10-22 12:40:00,56.25,56.31,56.24,56.3,4980.0,54.538,54.5962,54.5284,54.5865,4980.0
2024-10-22 12:45:00,56.3,56.34,56.29,56.29,6425.0,54.5865,54.6253,54.5768,54.5768,6425.0
2024-10-22 12:50:00,56.31,56.32,56.29,56.32,4391.0,54.5962,54.6059,54.5768,54.6059,4391.0
2024-10-22 12:55:00,56.31,56.32,56.28,56.28,9404.0,54.5962,54.6059,54.5671,54.5671,9404.0
2024-10-22 13:00:00,56.26,56.27,56.24,56.25,6678.0,54.5477,54.5574,54.5284,54.538,6678.0
2024-10-22 13:05:00,56.25,56.26,56.2,56.2,3280.0,54.538,54.5477,54.4896,54.4896,3280.0
2024-10-22 13:10:00,56.2,56.2,56.06,56.07,8311.0,54.4896,54.4896,54.3538,54.3635,8311.0
2024-10-22 13:15:00,56.07,56.07,55.92,55.93,21754.0,54.3635,54.3635,54.2181,54.2278,21754.0
2024-10-22 13:20:00,55.93,55.98,55.91,55.93,19105.0,54.2278,54.2763,54.2084,54.2278,19105.0
2024-10-22 13:25:00,55.94,55.95,55.89,55.94,25498.0,54.2375,54.2472,54.189,54.2375,25498.0
2024-10-22 13:30:00,55.93,55.95,55.89,55.94,12336.0,54.2278,54.2472,54.189,54.2375,12336.0
2024-10-22 13:35:00,55.94,56.02,55.93,56.02,15095.0,54.2375,54.315,54.2278,54.315,15095.0
2024-10-22 13:40:00,56.01,56.04,55.99,56.03,11137.0,54.3054,54.3344,54.286,54.3247,11137.0
2024-10-22 13:45:00,56.04,56.05,56.0,56.02,9430.0,54.3344,54.3441,54.2957,54.315,9430.0
2024-10-22 13:50:00,56.03,56.05,56.01,56.02,4674.0,54.3247,54.3441,54.3054,54.315,4674.0
2024-10-22 13:55:00,56.02,56.03,56.0,56.01,4526.0,54.315,54.3247,54.2957,54.3054,4526.0
2024-10-22 14:00:00,56.01,56.05,56.01,56.04,6192.0,54.3054,54.3441,54.3054,54.3344,6192.0
2024-10-22 14:05:00,56.03,56.04,56.0,56.04,5898.0,54.3247,54.3344,54.2957,54.3344,5898.0
2024-10-22 14:10:00,56.04,56.07,56.03,56.05,8518.0,54.3344,54.3635,54.3247,54.3441,8518.0
2024-10-22 14:15:00,56.05,56.17,56.04,56.17,8972.0,54.3441,54.4605,54.3344,54.4605,8972.0
2024-10-22 14:20:00,56.16,56.16,56.12,56.16,9016.0,54.4508,54.4508,54.412,54.4508,9016.0
2024-10-22 14:25:00,56.16,56.18,56.14,56.16,4669.0,54.4508,54.4702,54.4314,54.4508,4669.0
2024-10-22 14:30:00,56.17,56.17,56.14,56.14,5783.0,54.4605,54.4605,54.4314,54.4314,5783.0
2024-10-22 14:35:00,56.12,56.12,56.08,56.09,7404.0,54.412,54.412,54.3732,54.3829,7404.0
2024-10-22 14:40:00,56.1,56.11,56.08,56.08,5345.0,54.3926,54.4023,54.3732,54.3732,5345.0
2024-10-22 14:45:00,56.08,56.08,56.02,56.02,6758.0,54.3732,54.3732,54.315,54.315,6758.0
2024-10-22 14:50:00,56.04,56.06,56.03,56.03,5331.0,54.3344,54.3538,54.3247,54.3247,5331.0
2024-10-22 14:55:00,56.04,56.05,55.98,55.98,7613.0,54.3344,54.3441,54.2763,54.2763,7613.0
2024-10-22 15:00:00,55.98,56.0,55.96,56.0,9211.0,54.2763,54.2957,54.2569,54.2957,9211.0
2024-10-22 15:05:00,56.01,56.03,55.95,55.95,24742.0,54.3054,54.3247,54.2472,54.2472,24742.0
2024-10-22 15:10:00,55.96,55.98,55.94,55.95,12321.0,54.2569,54.2763,54.2375,54.2472,12321.0
2024-10-22 15:15:00,55.95,55.98,55.94,55.97,10214.0,54.2472,54.2763,54.2375,54.2666,10214.0
2024-10-22 15:20:00,55.97,56.02,55.96,55.97,10532.0,54.2666,54.315,54.2569,54.2666,10532.0
2024-10-22 15:25:00,55.97,55.98,55.96,55.96,6823.0,54.2666,54.2763,54.2569,54.2569,6823.0
2024-10-22 15:30:00,55.96,56.04,55.95,56.03,9866.0,54.2569,54.3344,54.2472,54.3247,9866.0
2024-10-22 15:35:00,56.03,56.05,56.02,56.05,8438.0,54.3247,54.3441,54.315,54.3441,8438.0
2024-10-22 15:40:00,56.04,56.04,56.01,56.02,8559.0,54.3344,54.3344,54.3054,54.315,8559.0
2024-10-22 15:45:00,56.01,56.01,55.98,56.0,12815.0,54.3054,54.3054,54.2763,54.2957,12815.0
2024-10-22 15:50:00,56.01,56.03,55.92,55.94,36259.0,54.3054,54.3247,54.2181,54.2375,36259.0
2024-10-22 15:55:00,55.94,55.94,55.66,55.68,317027.0,54.2375,54.2375,53.966,53.9854,317027.0
2024-10-23 09:30:00,55.72,56.04,55.56,55.95,49175.0,54.0242,54.3344,53.869,54.2472,49175.0
2024-10-23 09:35:00,55.93,55.98,55.68,55.69,5765.0,54.2278,54.2763,53.9854,53.9951,5765.0
2024-10-23 09:40:00,55.65,55.7,55.56,55.69,11747.0,53.9563,54.0048,53.869,53.9951,11747.0
2024-10-23 09:45:00,55.7,55.92,55.7,55.91,19739.0,54.0048,54.2181,54.0048,54.2084,19739.0
2024-10-23 09:50:00,55.94,56.01,55.84,55.84,6437.0,54.2375,54.3054,54.1405,54.1405,6437.0
2024-10-23 09:55:00,55.87,55.91,55.83,55.84,8041.0,54.1696,54.2084,54.1308,54.1405,8041.0
2024-10-23 10:00:00,55.76,55.95,55.76,55.95,5840.0,54.063,54.2472,54.063,54.2472,5840.0
2024-10-23 10:05:00,55.94,55.97,55.87,55.88,5891.0,54.2375,54.2666,54.1696,54.1793,5891.0
2024-10-23 10:10:00,55.87,55.89,55.72,55.73,4726.0,54.1696,54.189,54.0242,54.0339,4726.0
2024-10-23 10:15:00,55.72,55.77,55.7,55.77,3976.0,54.0242,54.0727,54.0048,54.0727,3976.0
2024-10-23 10:20:00,55.76,55.77,55.63,55.67,7173.0,54.063,54.0727,53.9369,53.9757,7173.0
2024-10-23 10:25:00,55.67,55.68,55.62,55.63,7313.0,53.9757,53.9854,53.9272,53.9369,7313.0
2024-10-23 10:30:00,55.64,55.67,55.57,55.59,7763.0,53.9466,53.9757,53.8787,53.8981,7763.0
2024-10-23 10:35:00,55.59,55.59,55.45,55.45,14853.0,53.8981,53.8981,53.7624,53.7624,14853.0
2024-10-23 10:40:00,55.46,55.53,55.43,55.52,7189.0,53.7721,53.84,53.743,53.8303,7189.0
2024-10-23 10:45:00,55.52,55.52,55.4,55.46,11965.0,53.8303,53.8303,53.7139,53.7721,11965.0
2024-10-23 10:50:00,55.43,55.47,55.31,55.34,18153.0,53.743,53.7818,53.6267,53.6557,18153.0
2024-10-23 10:55:00,55.33,55.5,55.31,55.48,8617.0,53.646,53.8109,53.6267,53.7915,8617.0
2024-10-23 11:00:00,55.48,55.5,55.41,55.47,5750.0,53.7915,53.8109,53.7236,53.7818,5750.0
2024-10-23 11:05:00,55.45,55.46,55.26,55.35,31581.0,53.7624,53.7721,53.5782,53.6654,31581.0
2024-10-23 11:10:00,55.35,55.41,55.33,55.41,12434.0,53.6654,53.7236,53.646,53.7236,12434.0
2024-10-23 11:15:00,55.41,55.46,55.35,55.43,10696.0,53.7236,53.7721,53.6654,53.743,10696.0
2024-10-23 11:20:00,55.45,55.49,55.44,55.46,4614.0,53.7624,53.8012,53.7527,53.7721,4614.0
2024-10-23 11:25:00,55.47,55.54,55.44,55.5,9707.0,53.7818,53.8497,53.7527,53.8109,9707.0
2024-10-23 11:30:00,55.5,55.61,55.5,55.57,7002.0,53.8109,53.9175,53.8109,53.8787,7002.0
2024-10-23 11:35:00,55.57,55.62,55.55,55.59,5795.0,53.8787,53.9272,53.8594,53.8981,5795.0
2024-10-23 11:40:00,55.58,55.68,55.58,55.68,7869.0,53.8884,53.9854,53.8884,53.9854,7869.0
2024-10-23 11:45:00,55.66,55.67,55.58,55.61,3454.0,53.966,53.9757,53.8884,53.9175,3454.0
2024-10-23 11:50:00,55.61,55.66,55.59,55.65,4824.0,53.9175,53.966,53.8981,53.9563,4824.0
2024-10-23 11:55:00,55.65,55.65,55.6,55.62,6602.0,53.9563,53.9563,53.9078,53.9272,6602.0
2024-10-23 12:00:00,55.63,55.7,55.61,55.66,17670.0,53.9369,54.0048,53.9175,53.966,17670.0
2024-10-23 12:05:00,55.67,55.72,55.64,55.65,6712.0,53.9757,54.0242,53.9466,53.9563,6712.0
2024-10-23 12:10:00,55.65,55.67,55.61,55.62,6526.0,53.9563,53.9757,53.9175,53.9272,6526.0
2024-10-23 12:15:00,55.64,55.69,55.64,55.66,7400.0,53.9466,53.9951,53.9466,53.966,7400.0
2024-10-23 12:20:00,55.67,55.69,55.62,55.65,7698.0,53.9757,53.9951,53.9272,53.9563,7698.0
2024-10-23 12:25:00,55.64,55.65,55.57,55.59,7475.0,53.9466,53.9563,53.8787,53.8981,7475.0
2024-10-23 12:30:00,55.59,55.59,55.53,55.53,12293.0,53.8981,53.8981,53.84,53.84,12293.0
2024-10-23 12:35:00,55.53,55.61,55.53,55.57,6426.0,53.84,53.9175,53.84,53.8787,6426.0
2024-10-23 12:40:00,55.57,55.6,55.56,55.6,6191.0,53.8787,53.9078,53.869,53.9078,6191.0
2024-10-23 12:45:00,55.62,55.66,55.61,55.66,4271.0,53.9272,53.966,53.9175,53.966,4271.0
2024-10-23 12:50:00,55.67,55.7,55.65,55.69,11070.0,53.9757,54.0048,53.9563,53.9951,11070.0
2024-10-23 12:55:00,55.7,55.75,55.67,55.72,13877.0,54.0048,54.0533,53.9757,54.0242,13877.0
2024-10-23 13:00:00,55.71,55.76,55.69,55.69,10040.0,54.0145,54.063,53.9951,53.9951,10040.0
2024-10-23 13:05:00,55.7,55.71,55.65,55.66,9992.0,54.0048,54.0145,53.9563,53.966,9992.0
2024-10-23 13:10:00,55.65,55.71,55.63,55.71,8668.0,53.9563,54.0145,53.9369,54.0145,8668.0
2024-10-23 13:15:00,55.7,55.7,55.65,55.66,5769.0,54.0048,54.0048,53.9563,53.966,5769.0
2024-10-23 13:20:00,55.66,55.67,55.57,55.58,10574.0,53.966,53.9757,53.8787,53.8884,10574.0
2024-10-23 13:25:00,55.57,55.58,55.54,55.56,6584.0,53.8787,53.8884,53.8497,53.869,6584.0
2024-10-23 13:30:00,55.56,55.56,55.5,55.51,3445.0,53.869,53.869,53.8109,53.8206,3445.0
2024-10-23 13:35:00,55.51,55.58,55.5,55.57,11821.0,53.8206,53.8884,53.8109,53.8787,11821.0
2024-10-23 13:40:00,55.58,55.59,55.56,55.59,5532.0,53.8884,53.8981,53.869,53.8981,5532.0
2024-10-23 13:45:00,55.59,55.6,55.57,55.59,7547.0,53.8981,53.9078,53.8787,53.8981,7547.0
2024-10-23 13:50:00,55.58,55.6,55.55,55.56,7314.0,53.8884,53.9078,53.8594,53.869,7314.0
2024-10-23 13:55:00,55.55,55.59,55.54,55.59,8974.0,53.8594,53.8981,53.8497,53.8981,8974.0
2024-10-23 14:00:00,55.57,55.58,55.42,55.42,7735.0,53.8787,53.8884,53.7333,53.7333,7735.0
2024-10-23 14:05:00,55.42,55.6,55.4,55.55,27848.0,53.7333,53.9078,53.7139,53.8594,27848.0
2024-10-23 14:10:00,55.55,55.61,55.54,55.6,13075.0,53.8594,53.9175,53.8497,53.9078,13075.0
2024-10-23 14:15:00,55.6,55.6,55.55,55.58,7733.0,53.9078,53.9078,53.8594,53.8884,7733.0
2024-10-23 14:20:00,55.58,55.65,55.58,55.65,14109.0,53.8884,53.9563,53.8884,53.9563,14109.0
2024-10-23 14:25:00,55.64,55.64,55.59,55.59,7425.0,53.9466,53.9466,53.8981,53.8981,7425.0
2024-10-23 14:30:00,55.61,55.66,55.6,55.66,7770.0,53.9175,53.966,53.9078,53.966,7770.0
2024-10-23 14:35:00,55.65,55.71,55.64,55.68,6410.0,53.9563,54.0145,53.9466,53.9854,6410.0
2024-10-23 14:40:00,55.67,55.71,55.66,55.68,11693.0,53.9757,54.0145,53.966,53.9854,11693.0
2024-10-23 14:45:00,55.68,55.68,55.6,55.61,12928.0,53.9854,53.9854,53.9078,53.9175,12928.0
2024-10-23 14:50:00,55.61,55.64,55.58,55.63,6149.0,53.9175,53.9466,53.8884,53.9369,6149.0
2024-10-23 14:55:00,55.64,55.68,55.64,55.66,12923.0,53.9466,53.9854,53.9466,53.966,12923.0
2024-10-23 15:00:00,55.66,55.75,55.65,55.75,6213.0,53.966,54.0533,53.9563,54.0533,6213.0
2024-10-23 15:05:00,55.75,55.79,55.74,55.77,9277.0,54.0533,54.092,54.0436,54.0727,9277.0
2024-10-23 15:10:00,55.77,55.83,55.77,55.83,10235.0,54.0727,54.1308,54.0727,54.1308,10235.0
2024-10-23 15:15:00,55.82,55.84,55.79,55.82,9873.0,54.1211,54.1405,54.092,54.1211,9873.0
2024-10-23 15:20:00,55.83,55.83,55.74,55.75,15855.0,54.1308,54.1308,54.0436,54.0533,15855.0
2024-10-23 15:25:00,55.74,55.82,55.71,55.8,26276.0,54.0436,54.1211,54.0145,54.1017,26276.0
2024-10-23 15:30:00,55.8,55.83,55.77,55.82,37957.0,54.1017,54.1308,54.0727,54.1211,37957.0
2024-10-23 15:35:00,55.82,55.87,55.78,55.87,37860.0,54.1211,54.1696,54.0824,54.1696,37860.0
2024-10-23 15:40:00,55.86,55.93,55.85,55.91,19904.0,54.1599,54.2278,54.1502,54.2084,19904.0
2024-10-23 15:45:00,55.91,55.98,55.87,55.98,39312.0,54.2084,54.2763,54.1696,54.2763,39312.0
2024-10-23 15:50:00,55.99,56.08,55.94,56.08,74471.0,54.286,54.3732,54.2375,54.3732,74471.0
2024-10-23 15:55:00,56.08,56.15,56.03,56.1,257583.0,54.3732,54.4411,54.3247,54.3926,257583.0
2024-10-24 09:30:00,56.15,56.23,55.92,55.97,57344.0,54.4411,54.5187,54.2181,54.2666,57344.0
2024-10-24 09:35:00,56.01,56.15,56.0,56.11,4630.0,54.3054,54.4411,54.2957,54.4023,4630.0
2024-10-24 09:40:00,56.08,56.23,56.08,56.09,5288.0,54.3732,54.5187,54.3732,54.3829,5288.0
2024-10-24 09:45:00,56.03,56.1,55.93,56.06,12538.0,54.3247,54.3926,54.2278,54.3538,12538.0
2024-10-24 09:50:00,56.05,56.19,56.01,56.19,2795.0,54.3441,54.4799,54.3054,54.4799,2795.0
2024-10-24 09:55:00,56.18,56.34,56.16,56.16,6609.0,54.4702,54.6253,54.4508,54.4508,6609.0
2024-10-24 10:00:00,56.21,56.22,56.09,56.09,17260.0,54.4993,54.509,54.3829,54.3829,17260.0
2024-10-24 10:05:00,56.06,56.09,55.95,55.96,13479.0,54.3538,54.3829,54.2472,54.2569,13479.0
2024-10-24 10:10:00,55.97,55.99,55.79,55.81,10350.0,54.2666,54.286,54.092,54.1114,10350.0
2024-10-24 10:15:00,55.8,55.99,55.74,55.98,12672.0,54.1017,54.286,54.0436,54.2763,12672.0
2024-10-24 10:20:00,55.98,56.08,55.97,56.08,4026.0,54.2763,54.3732,54.2666,54.3732,4026.0
2024-10-24 10:25:00,56.12,56.21,56.09,56.19,9912.0,54.412,54.4993,54.3829,54.4799,9912.0
2024-10-24 10:30:00,56.18,56.18,56.1,56.11,4577.0,54.4702,54.4702,54.3926,54.4023,4577.0
2024-10-24 10:35:00,56.1,56.12,56.06,56.06,2857.0,54.3926,54.412,54.3538,54.3538,2857.0
2024-10-24 10:40:00,56.05,56.11,56.05,56.05,3148.0,54.3441,54.4023,54.3441,54.3441,3148.0
2024-10-24 10:45:00,56.05,56.11,56.01,56.08,7576.0,54.3441,54.4023,54.3054,54.3732,7576.0
2024-10-24 10:50:00,56.11,56.19,56.1,56.16,10028.0,54.4023,54.4799,54.3926,54.4508,10028.0
2024-10-24 10:55:00,56.16,56.24,56.14,56.22,7155.0,54.4508,54.5284,54.4314,54.509,7155.0
2024-10-24 11:00:00,56.22,56.24,56.13,56.17,7703.0,54.509,54.5284,54.4217,54.4605,7703.0
2024-10-24 11:05:00,56.16,56.17,56.13,56.15,8106.0,54.4508,54.4605,54.4217,54.4411,8106.0
2024-10-24 11:10:00,56.17,56.23,56.14,56.21,7155.0,54.4605,54.5187,54.4314,54.4993,7155.0
2024-10-24 11:15:00,56.22,56.23,56.17,56.23,5345.0,54.509,54.5187,54.4605,54.5187,5345.0
2024-10-24 11:20:00,56.22,56.22,56.1,56.15,12567.0,54.509,54.509,54.3926,54.4411,12567.0
2024-10-24 11:25:00,56.15,56.21,56.13,56.17,15897.0,54.4411,54.4993,54.4217,54.4605,15897.0
2024-10-24 11:30:00,56.17,56.19,56.13,56.18,10026.0,54.4605,54.4799,54.4217,54.4702,10026.0
2024-10-24 11:35:00,56.17,56.2,56.13,56.2,12876.0,54.4605,54.4896,54.4217,54.4896,12876.0
2024-10-24 11:40:00,56.22,56.24,56.21,56.23,14250.0,54.509,54.5284,54.4993,54.5187,14250.0
2024-10-24 11:45:00,56.23,56.32,56.23,56.29,11868.0,54.5187,54.6059,54.5187,54.5768,11868.0
2024-10-24 11:50:00,56.28,56.31,56.26,56.28,4576.0,54.5671,54.5962,54.5477,54.5671,4576.0
2024-10-24 11:55:00,56.28,56.31,56.21,56.21,11183.0,54.5671,54.5962,54.4993,54.4993,11183.0
2024-10-24 12:00:00,56.2,56.21,56.13,56.15,10624.0,54.4896,54.4993,54.4217,54.4411,10624.0
2024-10-24 12:05:00,56.15,56.16,56.11,56.13,2557.0,54.4411,54.4508,54.4023,54.4217,2557.0
2024-10-24 12:10:00,56.13,56.14,56.0,56.03,44663.0,54.4217,54.4314,54.2957,54.3247,44663.0
2024-10-24 12:15:00,56.02,56.06,55.99,56.05,5934.0,54.315,54.3538,54.286,54.3441,5934.0
2024-10-24 12:20:00,56.07,56.12,56.04,56.12,4496.0,54.3635,54.412,54.3344,54.412,4496.0
2024-10-24 12:25:00,56.12,56.2,56.11,56.2,5384.0,54.412,54.4896,54.4023,54.4896,5384.0
2024-10-24 12:30:00,56.2,56.25,56.18,56.2,12196.0,54.4896,54.538,54.4702,54.4896,12196.0
2024-10-24 12:35:00,56.2,56.23,56.19,56.2,10177.0,54.4896,54.5187,54.4799,54.4896,10177.0
2024-10-24 12:40:00,56.2,56.26,56.19,56.26,9515.0,54.4896,54.5477,54.4799,54.5477,9515.0
2024-10-24 12:45:00,56.26,56.28,56.23,56.24,9030.0,54.5477,54.5671,54.5187,54.5284,9030.0
2024-10-24 12:50:00,56.24,56.27,56.23,56.27,9151.0,54.5284,54.5574,54.5187,54.5574,9151.0
2024-10-24 12:55:00,56.25,56.32,56.25,56.29,7321.0,54.538,54.6059,54.538,54.5768,7321.0
2024-10-24 13:00:00,56.29,56.29,56.25,56.27,5071.0,54.5768,54.5768,54.538,54.5574,5071.0
2024-10-24 13:05:00,56.26,56.32,56.26,56.32,3503.0,54.5477,54.6059,54.5477,54.6059,3503.0
2024-10-24 13:10:00,56.31,56.33,56.29,56.29,11650.0,54.5962,54.6156,54.5768,54.5768,11650.0
2024-10-24 13:15:00,56.29,56.3,56.28,56.28,8628.0,54.5768,54.5865,54.5671,54.5671,8628.0
2024-10-24 13:20:00,56.29,56.34,56.26,56.33,8013.0,54.5768,54.6253,54.5477,54.6156,8013.0
2024-10-24 13:25:00,56.34,56.35,56.31,56.32,10648.0,54.6253,54.635,54.5962,54.6059,10648.0
2024-10-24 13:30:00,56.32,56.33,56.3,56.32,10513.0,54.6059,54.6156,54.5865,54.6059,10513.0
2024-10-24 13:35:00,56.31,56.34,56.31,56.34,6158.0,54.5962,54.6253,54.5962,54.6253,6158.0
2024-10-24 13:40:00,56.34,56.39,56.32,56.39,8607.0,54.6253,54.6738,54.6059,54.6738,8607.0
2024-10-24 13:45:00,56.39,56.39,56.33,56.33,8922.0,54.6738,54.6738,54.6156,54.6156,8922.0
2024-10-24 13:50:00,56.33,56.34,56.32,56.33,4693.0,54.6156,54.6253,54.6059,54.6156,4693.0
2024-10-24 13:55:00,56.33,56.35,56.31,56.32,9283.0,54.6156,54.635,54.5962,54.6059,9283.0
2024-10-24 14:00:00,56.31,56.31,56.26,56.3,7866.0,54.5962,54.5962,54.5477,54.5865,7866.0
2024-10-24 14:05:00,56.3,56.35,56.3,56.35,4056.0,54.5865,54.635,54.5865,54.635,4056.0
2024-10-24 14:10:00,56.35,56.39,56.34,56.39,9784.0,54.635,54.6738,54.6253,54.6738,9784.0
2024-10-24 14:15:00,56.38,56.45,56.37,56.4,10372.0,54.6641,54.732,54.6544,54.6835,10372.0
2024-10-24 14:20:00,56.39,56.44,56.38,56.4,10786.0,54.6738,54.7223,54.6641,54.6835,10786.0
2024-10-24 14:25:00,56.4,56.43,56.38,56.4,5260.0,54.6835,54.7126,54.6641,54.6835,5260.0
2024-10-24 14:30:00,56.39,56.39,56.34,56.35,6434.0,54.6738,54.6738,54.6253,54.635,6434.0
2024-10-24 14:35:00,56.36,56.4,56.36,56.39,5043.0,54.6447,54.6835,54.6447,54.6738,5043.0
2024-10-24 14:40:00,56.38,56.44,56.38,56.41,9567.0,54.6641,54.7223,54.6641,54.6932,9567.0
2024-10-24 14:45:00,56.41,56.47,56.39,56.42,15702.0,54.6932,54.7514,54.6738,54.7029,15702.0
2024-10-24 14:50:00,56.42,56.5,56.42,56.5,16615.0,54.7029,54.7804,54.7029,54.7804,16615.0
2024-10-24 14:55:00,56.48,56.52,56.46,56.5,10462.0,54.761,54.7998,54.7417,54.7804,10462.0
2024-10-24 15:00:00,56.51,56.52,56.48,56.5,7943.0,54.7901,54.7998,54.761,54.7804,7943.0
2024-10-24 15:05:00,56.5,56.51,56.47,56.51,13052.0,54.7804,54.7901,54.7514,54.7901,13052.0
2024-10-24 15:10:00,56.51,56.55,56.48,56.48,13361.0,54.7901,54.8289,54.761,54.761,13361.0
2024-10-24 15:15:00,56.47,56.53,56.44,56.52,13267.0,54.7514,54.8095,54.7223,54.7998,13267.0
2024-10-24 15:20:00,56.52,56.56,56.51,56.56,9228.0,54.7998,54.8386,54.7901,54.8386,9228.0
2024-10-24 15:25:00,56.55,56.58,56.51,56.51,32074.0,54.8289,54.858,54.7901,54.7901,32074.0
2024-10-24 15:30:00,56.52,56.54,56.48,56.5,15161.0,54.7998,54.8192,54.761,54.7804,15161.0
2024-10-24 15:35:00,56.5,56.54,56.46,56.48,12883.0,54.7804,54.8192,54.7417,54.761,12883.0
2024-10-24 15:40:00,56.48,56.52,56.47,56.49,13827.0,54.761,54.7998,54.7514,54.7707,13827.0
2024-10-24 15:45:00,56.48,56.5,56.46,56.48,24463.0,54.761,54.7804,54.7417,54.761,24463.0
2024-10-24 15:50:00,56.49,56.5,56.46,56.49,29413.0,54.7707,54.7804,54.7417,54.7707,29413.0
2024-10-24 15:55:00,56.48,56.58,56.47,56.5,156923.0,54.761,54.858,54.7514,54.7804,156923.0
2024-10-25 09:30:00,56.76,57.18,56.68,56.84,71169.0,55.0325,55.4397,54.955,55.1101,71169.0
2024-10-25 09:35:00,56.84,56.91,56.74,56.78,14358.0,55.1101,55.178,55.0131,55.0519,14358.0
2024-10-25 09:40:00,56.78,56.96,56.77,56.85,21008.0,55.0519,55.2264,55.0422,55.1198,21008.0
2024-10-25 09:45:00,56.87,56.9,56.82,56.88,18678.0,55.1392,55.1683,55.0907,55.1489,18678.0
2024-10-25 09:50:00,56.87,56.96,56.71,56.73,20590.0,55.1392,55.2264,54.984,55.0034,20590.0
2024-10-25 09:55:00,56.76,56.76,56.62,56.68,8548.0,55.0325,55.0325,54.8968,54.955,8548.0
2024-10-25 10:00:00,56.68,56.83,56.68,56.83,21091.0,54.955,55.1004,54.955,55.1004,21091.0
2024-10-25 10:05:00,56.84,57.15,56.83,57.08,20471.0,55.1101,55.4107,55.1004,55.3428,20471.0
2024-10-25 10:10:00,57.1,57.14,57.05,57.09,13460.0,55.3622,55.401,55.3137,55.3525,13460.0
2024-10-25 10:15:00,57.07,57.12,57.04,57.09,9369.0,55.3331,55.3816,55.304,55.3525,9369.0
2024-10-25 10:20:00,57.07,57.09,56.98,56.98,9782.0,55.3331,55.3525,55.2458,55.2458,9782.0
2024-10-25 10:25:00,56.97,57.05,56.96,57.02,7179.0,55.2361,55.3137,55.2264,55.2846,7179.0
2024-10-25 10:30:00,57.0,57.03,56.96,57.0,9279.0,55.2652,55.2943,55.2264,55.2652,9279.0
2024-10-25 10:35:00,56.99,57.02,56.95,56.96,9098.0,55.2555,55.2846,55.2167,55.2264,9098.0
2024-10-25 10:40:00,56.96,57.03,56.96,57.01,9430.0,55.2264,55.2943,55.2264,55.2749,9430.0
2024-10-25 10:45:00,57.0,57.04,56.98,57.03,13353.0,55.2652,55.304,55.2458,55.2943,13353.0
2024-10-25 10:50:00,57.02,57.11,57.02,57.1,7686.0,55.2846,55.3719,55.2846,55.3622,7686.0
2024-10-25 10:55:00,57.11,57.11,57.01,57.06,11964.0,55.3719,55.3719,55.2749,55.3234,11964.0
2024-10-25 11:00:00,57.08,57.15,57.07,57.15,9023.0,55.3428,55.4107,55.3331,55.4107,9023.0
2024-10-25 11:05:00,57.16,57.16,57.07,57.13,25008.0,55.4204,55.4204,55.3331,55.3913,25008.0
2024-10-25 11:10:00,57.11,57.12,56.87,56.87,11121.0,55.3719,55.3816,55.1392,55.1392,11121.0
2024-10-25 11:15:00,56.9,56.9,56.79,56.83,4783.0,55.1683,55.1683,55.0616,55.1004,4783.0
2024-10-25 11:20:00,56.82,56.82,56.71,56.73,54094.0,55.0907,55.0907,54.984,55.0034,54094.0
2024-10-25 11:25:00,56.73,56.83,56.72,56.81,5488.0,55.0034,55.1004,54.9937,55.081,5488.0
2024-10-25 11:30:00,56.78,56.79,56.74,56.78,2602.0,55.0519,55.0616,55.0131,55.0519,2602.0
2024-10-25 11:35:00,56.78,56.78,56.68,56.72,4657.0,55.0519,55.0519,54.955,54.9937,4657.0
2024-10-25 11:40:00,56.73,56.74,56.7,56.73,1946.0,55.0034,55.0131,54.9744,55.0034,1946.0
2024-10-25 11:45:00,56.72,56.77,56.7,56.77,2579.0,54.9937,55.0422,54.9744,55.0422,2579.0
2024-10-25 11:50:00,56.78,56.78,56.74,56.75,2624.0,55.0519,55.0519,55.0131,55.0228,2624.0
2024-10-25 11:55:00,56.73,56.77,56.73,56.74,3975.0,55.0034,55.0422,55.0034,55.0131,3975.0
2024-10-25 12:00:00,56.73,56.73,56.63,56.64,3410.0,55.0034,55.0034,54.9065,54.9162,3410.0
2024-10-25 12:05:00,56.61,56.63,56.58,56.62,8185.0,54.8871,54.9065,54.858,54.8968,8185.0
2024-10-25 12:10:00,56.62,56.64,56.58,56.58,2795.0,54.8968,54.9162,54.858,54.858,2795.0
2024-10-25 12:15:00,56.59,56.59,56.56,56.58,3312.0,54.8677,54.8677,54.8386,54.858,3312.0
2024-10-25 12:20:00,56.59,56.59,56.55,56.55,3604.0,54.8677,54.8677,54.8289,54.8289,3604.0
2024-10-25 12:25:00,56.55,56.56,56.54,56.56,1585.0,54.8289,54.8386,54.8192,54.8386,1585.0
2024-10-25 12:30:00,56.57,56.58,56.53,56.55,5562.0,54.8483,54.858,54.8095,54.8289,5562.0
2024-10-25 12:35:00,56.55,56.56,56.52,56.52,2984.0,54.8289,54.8386,54.7998,54.7998,2984.0
2024-10-25 12:40:00,56.52,56.56,56.51,56.53,4128.0,54.7998,54.8386,54.7901,54.8095,4128.0
2024-10-25 12:45:00,56.52,56.52,56.46,56.47,4839.0,54.7998,54.7998,54.7417,54.7514,4839.0
2024-10-25 12:50:00,56.45,56.5,56.45,56.5,10762.0,54.732,54.7804,54.732,54.7804,10762.0
2024-10-25 12:55:00,56.49,56.5,56.47,56.5,6877.0,54.7707,54.7804,54.7514,54.7804,6877.0
2024-10-25 13:00:00,56.5,56.54,56.49,56.53,3460.0,54.7804,54.8192,54.7707,54.8095,3460.0
2024-10-25 13:05:00,56.53,56.54,56.5,56.54,1725.0,54.8095,54.8192,54.7804,54.8192,1725.0
2024-10-25 13:10:00,56.55,56.56,56.52,56.53,3684.0,54.8289,54.8386,54.7998,54.8095,3684.0
2024-10-25 13:15:00,56.52,56.55,56.5,56.54,5889.0,54.7998,54.8289,54.7804,54.8192,5889.0
2024-10-25 13:20:00,56.53,56.58,56.53,56.58,8203.0,54.8095,54.858,54.8095,54.858,8203.0
2024-10-25 13:25:00,56.57,56.6,56.54,56.54,6165.0,54.8483,54.8774,54.8192,54.8192,6165.0
2024-10-25 13:30:00,56.53,56.54,56.48,56.49,11626.0,54.8095,54.8192,54.761,54.7707,11626.0
2024-10-25 13:35:00,56.49,56.5,56.47,56.48,11294.0,54.7707,54.7804,54.7514,54.761,11294.0
2024-10-25 13:40:00,56.48,56.49,56.43,56.45,8843.0,54.761,54.7707,54.7126,54.732,8843.0
2024-10-25 13:45:00,56.45,56.5,56.44,56.5,4186.0,54.732,54.7804,54.7223,54.7804,4186.0
2024-10-25 13:50:00,56.52,56.55,56.49,56.51,7434.0,54.7998,54.8289,54.7707,54.7901,7434.0
2024-10-25 13:55:00,56.49,56.5,56.45,56.47,12908.0,54.7707,54.7804,54.732,54.7514,12908.0
2024-10-25 14:00:00,56.47,56.47,56.42,56.47,4133.0,54.7514,54.7514,54.7029,54.7514,4133.0
2024-10-25 14:05:00,56.47,56.48,56.45,56.47,5593.0,54.7514,54.761,54.732,54.7514,5593.0
2024-10-25 14:10:00,56.47,56.47,56.4,56.42,7929.0,54.7514,54.7514,54.6835,54.7029,7929.0
2024-10-25 14:15:00,56.41,56.44,56.4,56.43,8762.0,54.6932,54.7223,54.6835,54.7126,8762.0
2024-10-25 14:20:00,56.42,56.51,56.42,56.5,9395.0,54.7029,54.7901,54.7029,54.7804,9395.0
2024-10-25 14:25:00,56.49,56.53,56.48,56.53,4899.0,54.7707,54.8095,54.761,54.8095,4899.0
2024-10-25 14:30:00,56.51,56.51,56.46,56.48,8482.0,54.7901,54.7901,54.7417,54.761,8482.0
2024-10-25 14:35:00,56.48,56.56,56.47,56.56,3322.0,54.761,54.8386,54.7514,54.8386,3322.0
2024-10-25 14:40:00,56.55,56.55,56.53,56.55,1759.0,54.8289,54.8289,54.8095,54.8289,1759.0
2024-10-25 14:45:00,56.54,56.56,56.54,56.56,3905.0,54.8192,54.8386,54.8192,54.8386,3905.0
2024-10-25 14:50:00,56.56,56.57,56.54,56.56,4048.0,54.8386,54.8483,54.8192,54.8386,4048.0
2024-10-25 14:55:00,56.56,56.56,56.52,56.56,4883.0,54.8386,54.8386,54.7998,54.8386,4883.0
2024-10-25 15:00:00,56.55,56.56,56.54,56.55,4387.0,54.8289,54.8386,54.8192,54.8289,4387.0
2024-10-25 15:05:00,56.54,56.55,56.45,56.48,13258.0,54.8192,54.8289,54.732,54.761,13258.0
2024-10-25 15:10:00,56.48,56.5,56.45,56.46,12116.0,54.761,54.7804,54.732,54.7417,12116.0
2024-10-25 15:15:00,56.45,56.49,56.41,56.48,8862.0,54.732,54.7707,54.6932,54.761,8862.0
2024-10-25 15:20:00,56.48,56.51,56.43,56.46,8574.0,54.761,54.7901,54.7126,54.7417,8574.0
2024-10-25 15:25:00,56.45,56.47,56.44,56.47,11647.0,54.732,54.7514,54.7223,54.7514,11647.0
2024-10-25 15:30:00,56.47,56.48,56.45,56.46,10596.0,54.7514,54.761,54.732,54.7417,10596.0
2024-10-25 15:35:00,56.46,56.53,56.45,56.53,10679.0,54.7417,54.8095,54.732,54.8095,10679.0
2024-10-25 15:40:00,56.52,56.52,56.49,56.5,16029.0,54.7998,54.7998,54.7707,54.7804,16029.0
2024-10-25 15:45:00,56.51,56.54,56.47,56.48,19228.0,54.7901,54.8192,54.7514,54.761,19228.0
2024-10-25 15:50:00,56.48,56.49,56.41,56.46,73959.0,54.761,54.7707,54.6932,54.7417,73959.0
2024-10-25 15:55:00,56.46,56.61,56.44,56.58,160940.0,54.7417,54.8871,54.7223,54.858,160940.0
2024-10-28 09:30:00,56.5,56.98,56.45,56.86,43398.0,54.7804,55.2458,54.732,55.1295,43398.0
2024-10-28 09:35:00,56.91,56.97,56.73,56.78,10063.0,55.178,55.2361,55.0034,55.0519,10063.0
2024-10-28 09:40:00,56.88,57.0,56.83,56.91,11766.0,55.1489,55.2652,55.1004,55.178,11766.0
2024-10-28 09:45:00,56.92,56.96,56.8,56.82,12622.0,55.1877,55.2264,55.0713,55.0907,12622.0
2024-10-28 09:50:00,56.82,56.96,56.82,56.83,8546.0,55.0907,55.2264,55.0907,55.1004,8546.0
2024-10-28 09:55:00,56.83,56.84,56.71,56.71,6223.0,55.1004,55.1101,54.984,54.984,6223.0
2024-10-28 10:00:00,56.72,56.73,56.51,56.59,14925.0,54.9937,55.0034,54.7901,54.8677,14925.0
2024-10-28 10:05:00,56.61,56.77,56.61,56.77,16063.0,54.8871,55.0422,54.8871,55.0422,16063.0
2024-10-28 10:10:00,56.81,56.87,56.79,56.83,7786.0,55.081,55.1392,55.0616,55.1004,7786.0
2024-10-28 10:15:00,56.84,56.88,56.78,56.82,7988.0,55.1101,55.1489,55.0519,55.0907,7988.0
2024-10-28 10:20:00,56.84,56.93,56.78,56.93,7737.0,55.1101,55.1974,55.0519,55.1974,7737.0
2024-10-28 10:25:00,56.9,57.09,56.9,57.09,19204.0,55.1683,55.3525,55.1683,55.3525,19204.0
2024-10-28 10:30:00,57.09,57.13,57.06,57.09,12870.0,55.3525,55.3913,55.3234,55.3525,12870.0
2024-10-28 10:35:00,57.13,57.14,57.02,57.07,10329.0,55.3913,55.401,55.2846,55.3331,10329.0
2024-10-28 10:40:00,57.08,57.1,57.01,57.09,9368.0,55.3428,55.3622,55.2749,55.3525,9368.0
2024-10-28 10:45:00,57.1,57.19,57.1,57.16,6589.0,55.3622,55.4494,55.3622,55.4204,6589.0
2024-10-28 10:50:00,57.18,57.29,57.18,57.27,14098.0,55.4397,55.5464,55.4397,55.527,14098.0
2024-10-28 10:55:00,57.27,57.31,57.26,57.26,9047.0,55.527,55.5658,55.5173,55.5173,9047.0
2024-10-28 11:00:00,57.25,57.27,57.21,57.23,5810.0,55.5076,55.527,55.4688,55.4882,5810.0
2024-10-28 11:05:00,57.23,57.31,57.23,57.29,5647.0,55.4882,55.5658,55.4882,55.5464,5647.0
2024-10-28 11:10:00,57.3,57.43,57.29,57.41,46844.0,55.5561,55.6821,55.5464,55.6627,46844.0
2024-10-28 11:15:00,57.42,57.43,57.35,57.35,7410.0,55.6724,55.6821,55.6046,55.6046,7410.0
2024-10-28 11:20:00,57.36,57.37,57.32,57.34,3828.0,55.6143,55.624,55.5755,55.5949,3828.0
2024-10-28 11:25:00,57.35,57.37,57.29,57.32,11580.0,55.6046,55.624,55.5464,55.5755,11580.0
2024-10-28 11:30:00,57.32,57.39,57.31,57.39,6452.0,55.5755,55.6434,55.5658,55.6434,6452.0
2024-10-28 11:35:00,57.4,57.4,57.31,57.34,6517.0,55.653,55.653,55.5658,55.5949,6517.0
2024-10-28 11:40:00,57.35,57.38,57.29,57.37,8654.0,55.6046,55.6337,55.5464,55.624,8654.0
2024-10-28 11:45:00,57.35,57.37,57.35,57.37,2853.0,55.6046,55.624,55.6046,55.624,2853.0
2024-10-28 11:50:00,57.37,57.4,57.35,57.38,8995.0,55.624,55.653,55.6046,55.6337,8995.0
2024-10-28 11:55:00,57.37,57.38,57.3,57.3,7280.0,55.624,55.6337,55.5561,55.5561,7280.0
2024-10-28 12:00:00,57.3,57.32,57.27,57.32,7173.0,55.5561,55.5755,55.527,55.5755,7173.0
2024-10-28 12:05:00,57.31,57.39,57.3,57.39,5990.0,55.5658,55.6434,55.5561,55.6434,5990.0
2024-10-28 12:10:00,57.39,57.45,57.39,57.42,9602.0,55.6434,55.7015,55.6434,55.6724,9602.0
2024-10-28 12:15:00,57.42,57.44,57.35,57.36,8128.0,55.6724,55.6918,55.6046,55.6143,8128.0
2024-10-28 12:20:00,57.37,57.4,57.35,57.35,9703.0,55.624,55.653,55.6046,55.6046,9703.0
2024-10-28 12:25:00,57.37,57.38,57.33,57.34,7977.0,55.624,55.6337,55.5852,55.5949,7977.0
2024-10-28 12:30:00,57.34,57.34,57.29,57.32,6039.0,55.5949,55.5949,55.5464,55.5755,6039.0
2024-10-28 12:35:00,57.32,57.35,57.29,57.32,10762.0,55.5755,55.6046,55.5464,55.5755,10762.0
2024-10-28 12:40:00,57.32,57.35,57.29,57.35,5847.0,55.5755,55.6046,55.5464,55.6046,5847.0
2024-10-28 12:45:00,57.35,57.35,57.3,57.33,5198.0,55.6046,55.6046,55.5561,55.5852,5198.0
2024-10-28 12:50:00,57.34,57.34,57.3,57.34,4785.0,55.5949,55.5949,55.5561,55.5949,4785.0
2024-10-28 12:55:00,57.34,57.36,57.32,57.35,5676.0,55.5949,55.6143,55.5755,55.6046,5676.0
2024-10-28 13:00:00,57.36,57.36,57.32,57.32,2880.0,55.6143,55.6143,55.5755,55.5755,2880.0
2024-10-28 13:05:00,57.33,57.33,57.28,57.3,7567.0,55.5852,55.5852,55.5367,55.5561,7567.0
2024-10-28 13:10:00,57.31,57.31,57.27,57.27,5706.0,55.5658,55.5658,55.527,55.527,5706.0
2024-10-28 13:15:00,57.28,57.36,57.28,57.36,4105.0,55.5367,55.6143,55.5367,55.6143,4105.0
2024-10-28 13:20:00,57.39,57.4,57.33,57.39,9877.0,55.6434,55.653,55.5852,55.6434,9877.0
2024-10-28 13:25:00,57.39,57.4,57.37,57.38,5255.0,55.6434,55.653,55.624,55.6337,5255.0
2024-10-28 13:30:00,57.38,57.38,57.35,57.36,7122.0,55.6337,55.6337,55.6046,55.6143,7122.0
2024-10-28 13:35:00,57.37,57.37,57.33,57.35,4377.0,55.624,55.624,55.5852,55.6046,4377.0
2024-10-28 13:40:00,57.35,57.35,57.29,57.31,6074.0,55.6046,55.6046,55.5464,55.5658,6074.0
2024-10-28 13:45:00,57.31,57.32,57.26,57.3,12597.0,55.5658,55.5755,55.5173,55.5561,12597.0
2024-10-28 13:50:00,57.3,57.31,57.26,57.26,6706.0,55.5561,55.5658,55.5173,55.5173,6706.0
2024-10-28 13:55:00,57.27,57.34,57.27,57.34,10520.0,55.527,55.5949,55.527,55.5949,10520.0
2024-10-28 14:00:00,57.33,57.34,57.24,57.24,10929.0,55.5852,55.5949,55.4979,55.4979,10929.0
2024-10-28 14:05:00,57.24,57.26,57.19,57.24,8185.0,55.4979,55.5173,55.4494,55.4979,8185.0
2024-10-28 14:10:00,57.23,57.26,57.23,57.25,5089.0,55.4882,55.5173,55.4882,55.5076,5089.0
2024-10-28 14:15:00,57.25,57.27,57.24,57.26,7511.0,55.5076,55.527,55.4979,55.5173,7511.0
2024-10-28 14:20:00,57.26,57.26,57.22,57.24,7421.0,55.5173,55.5173,55.4785,55.4979,7421.0
2024-10-28 14:25:00,57.24,57.27,57.24,57.25,6865.0,55.4979,55.527,55.4979,55.5076,6865.0
2024-10-28 14:30:00,57.25,57.27,57.24,57.25,6298.0,55.5076,55.527,55.4979,55.5076,6298.0
2024-10-28 14:35:00,57.25,57.26,57.23,57.26,6717.0,55.5076,55.5173,55.4882,55.5173,6717.0
2024-10-28 14:40:00,57.26,57.34,57.26,57.34,9765.0,55.5173,55.5949,55.5173,55.5949,9765.0
2024-10-28 14:45:00,57.34,57.38,57.32,57.37,14788.0,55.5949,55.6337,55.5755,55.624,14788.0
2024-10-28 14:50:00,57.37,57.43,57.37,57.43,3882.0,55.624,55.6821,55.624,55.6821,3882.0
2024-10-28 14:55:00,57.43,57.43,57.38,57.38,11698.0,55.6821,55.6821,55.6337,55.6337,11698.0
2024-10-28 15:00:00,57.37,57.39,57.34,57.36,10960.0,55.624,55.6434,55.5949,55.6143,10960.0
2024-10-28 15:05:00,57.35,57.37,57.35,57.36,6924.0,55.6046,55.624,55.6046,55.6143,6924.0
2024-10-28 15:10:00,57.36,57.37,57.32,57.35,11730.0,55.6143,55.624,55.5755,55.6046,11730.0
2024-10-28 15:15:00,57.34,57.37,57.33,57.37,8020.0,55.5949,55.624,55.5852,55.624,8020.0
2024-10-28 15:20:00,57.37,57.37,57.32,57.34,16737.0,55.624,55.624,55.5755,55.5949,16737.0
2024-10-28 15:25:00,57.33,57.35,57.29,57.3,13084.0,55.5852,55.6046,55.5464,55.5561,13084.0
2024-10-28 15:30:00,57.29,57.3,57.25,57.27,13866.0,55.5464,55.5561,55.5076,55.527,13866.0
2024-10-28 15:35:00,57.27,57.28,57.23,57.28,14241.0,55.527,55.5367,55.4882,55.5367,14241.0
2024-10-28 15:40:00,57.28,57.33,57.27,57.31,18438.0,55.5367,55.5852,55.527,55.5658,18438.0
2024-10-28 15:45:00,57.31,57.32,57.27,57.31,16548.0,55.5658,55.5755,55.527,55.5658,16548.0
2024-10-28 15:50:00,57.31,57.34,57.27,57.31,53805.0,55.5658,55.5949,55.527,55.5658,53805.0
2024-10-28 15:55:00,57.32,57.34,57.22,57.24,154368.0,55.5755,55.5949,55.4785,55.4979,154368.0
2024-10-29 09:30:00,56.92,57.14,56.54,56.55,44743.0,55.1877,55.401,54.8192,54.8289,44743.0
2024-10-29 09:35:00,56.55,56.72,56.5,56.72,13011.0,54.8289,54.9937,54.7804,54.9937,13011.0
2024-10-29 09:40:00,56.76,56.87,56.66,56.85,11127.0,55.0325,55.1392,54.9356,55.1198,11127.0
2024-10-29 09:45:00,56.86,56.86,56.66,56.71,25645.0,55.1295,55.1295,54.9356,54.984,25645.0
2024-10-29 09:50:00,56.69,56.84,56.58,56.84,61770.0,54.9647,55.1101,54.858,55.1101,61770.0
2024-10-29 09:55:00,56.85,56.98,56.74,56.78,56868.0,55.1198,55.2458,55.0131,55.0519,56868.0
2024-10-29 10:00:00,56.76,57.19,56.67,57.13,83349.0,55.0325,55.4494,54.9453,55.3913,83349.0
2024-10-29 10:05:00,57.19,57.24,57.09,57.21,13937.0,55.4494,55.4979,55.3525,55.4688,13937.0
2024-10-29 10:10:00,57.21,57.46,57.19,57.46,12878.0,55.4688,55.7112,55.4494,55.7112,12878.0
2024-10-29 10:15:00,57.5,57.76,57.49,57.6,34750.0,55.75,56.0021,55.7403,55.847,34750.0
2024-10-29 10:20:00,57.61,57.66,57.55,57.64,14499.0,55.8567,55.9051,55.7985,55.8857,14499.0
2024-10-29 10:25:00,57.62,57.65,57.53,57.55,19089.0,55.8664,55.8954,55.7791,55.7985,19089.0
2024-10-29 10:30:00,57.56,57.59,57.48,57.55,30297.0,55.8082,55.8373,55.7306,55.7985,30297.0
2024-10-29 10:35:00,57.53,57.62,57.48,57.61,9303.0,55.7791,55.8664,55.7306,55.8567,9303.0
2024-10-29 10:40:00,57.62,57.66,57.59,57.62,13459.0,55.8664,55.9051,55.8373,55.8664,13459.0
2024-10-29 10:45:00,57.61,57.61,57.4,57.43,11035.0,55.8567,55.8567,55.653,55.6821,11035.0
2024-10-29 10:50:00,57.41,57.46,57.4,57.43,10824.0,55.6627,55.7112,55.653,55.6821,10824.0
2024-10-29 10:55:00,57.43,57.43,57.3,57.3,9586.0,55.6821,55.6821,55.5561,55.5561,9586.0
2024-10-29 11:00:00,57.29,57.3,57.25,57.25,5525.0,55.5464,55.5561,55.5076,55.5076,5525.0
2024-10-29 11:05:00,57.27,57.34,57.04,57.04,22336.0,55.527,55.5949,55.304,55.304,22336.0
2024-10-29 11:10:00,57.01,57.15,57.0,57.15,96312.0,55.2749,55.4107,55.2652,55.4107,96312.0
2024-10-29 11:15:00,57.15,57.15,56.99,57.0,23244.0,55.4107,55.4107,55.2555,55.2652,23244.0
2024-10-29 11:20:00,56.98,57.01,56.88,56.89,17425.0,55.2458,55.2749,55.1489,55.1586,17425.0
2024-10-29 11:25:00,56.86,56.94,56.84,56.92,17569.0,55.1295,55.207,55.1101,55.1877,17569.0
2024-10-29 11:30:00,56.91,56.93,56.79,56.82,10891.0,55.178,55.1974,55.0616,55.0907,10891.0
2024-10-29 11:35:00,56.79,56.86,56.78,56.86,7605.0,55.0616,55.1295,55.0519,55.1295,7605.0
2024-10-29 11:40:00,56.84,56.87,56.8,56.8,3746.0,55.1101,55.1392,55.0713,55.0713,3746.0
2024-10-29 11:45:00,56.8,56.82,56.75,56.75,3823.0,55.0713,55.0907,55.0228,55.0228,3823.0
2024-10-29 11:50:00,56.77,56.77,56.68,56.69,5732.0,55.0422,55.0422,54.955,54.9647,5732.0
2024-10-29 11:55:00,56.68,56.7,56.64,56.64,13998.0,54.955,54.9744,54.9162,54.9162,13998.0
2024-10-29 12:00:00,56.66,56.83,56.61,56.8,74432.0,54.9356,55.1004,54.8871,55.0713,74432.0
2024-10-29 12:05:00,56.82,57.0,56.82,56.97,21199.0,55.0907,55.2652,55.0907,55.2361,21199.0
2024-10-29 12:10:00,56.98,57.0,56.94,56.95,8309.0,55.2458,55.2652,55.207,55.2167,8309.0
2024-10-29 12:15:00,56.95,56.95,56.87,56.94,7713.0,55.2167,55.2167,55.1392,55.207,7713.0
2024-10-29 12:20:00,56.94,56.95,56.9,56.93,4320.0,55.207,55.2167,55.1683,55.1974,4320.0
2024-10-29 12:25:00,56.94,56.98,56.91,56.92,4959.0,55.207,55.2458,55.178,55.1877,4959.0
2024-10-29 12:30:00,56.93,56.93,56.89,56.91,5862.0,55.1974,55.1974,55.1586,55.178,5862.0
2024-10-29 12:35:00,56.91,56.96,56.89,56.95,9933.0,55.178,55.2264,55.1586,55.2167,9933.0
2024-10-29 12:40:00,56.97,56.97,56.91,56.92,8862.0,55.2361,55.2361,55.178,55.1877,8862.0
2024-10-29 12:45:00,56.92,56.93,56.89,56.89,10001.0,55.1877,55.1974,55.1586,55.1586,10001.0
2024-10-29 12:50:00,56.9,56.94,56.89,56.93,4002.0,55.1683,55.207,55.1586,55.1974,4002.0
2024-10-29 12:55:00,56.92,56.94,56.88,56.88,75155.0,55.1877,55.207,55.1489,55.1489,75155.0
2024-10-29 13:00:00,56.88,56.88,56.75,56.75,13775.0,55.1489,55.1489,55.0228,55.0228,13775.0
2024-10-29 13:05:00,56.75,56.77,56.73,56.74,4846.0,55.0228,55.0422,55.0034,55.0131,4846.0
2024-10-29 13:10:00,56.73,56.73,56.65,56.73,6242.0,55.0034,55.0034,54.9259,55.0034,6242.0
2024-10-29 13:15:00,56.73,56.74,56.72,56.74,4871.0,55.0034,55.0131,54.9937,55.0131,4871.0
2024-10-29 13:20:00,56.74,56.79,56.72,56.77,4891.0,55.0131,55.0616,54.9937,55.0422,4891.0
2024-10-29 13:25:00,56.77,56.83,56.75,56.82,7103.0,55.0422,55.1004,55.0228,55.0907,7103.0
2024-10-29 13:30:00,56.82,56.82,56.76,56.76,5242.0,55.0907,55.0907,55.0325,55.0325,5242.0
2024-10-29 13:35:00,56.76,56.79,56.74,56.78,9451.0,55.0325,55.0616,55.0131,55.0519,9451.0
2024-10-29 13:40:00,56.79,56.82,56.76,56.82,6455.0,55.0616,55.0907,55.0325,55.0907,6455.0
2024-10-29 13:45:00,56.82,56.91,56.82,56.86,12519.0,55.0907,55.178,55.0907,55.1295,12519.0
2024-10-29 13:50:00,56.87,56.95,56.85,56.93,8596.0,55.1392,55.2167,55.1198,55.1974,8596.0
2024-10-29 13:55:00,56.92,56.94,56.88,56.89,8073.0,55.1877,55.207,55.1489,55.1586,8073.0
2024-10-29 14:00:00,56.89,56.94,56.89,56.94,4257.0,55.1586,55.207,55.1586,55.207,4257.0
2024-10-29 14:05:00,56.94,56.94,56.91,56.93,6705.0,55.207,55.207,55.178,55.1974,6705.0
2024-10-29 14:10:00,56.93,56.94,56.9,56.93,6394.0,55.1974,55.207,55.1683,55.1974,6394.0
2024-10-29 14:15:00,56.92,56.93,56.88,56.89,6421.0,55.1877,55.1974,55.1489,55.1586,6421.0
2024-10-29 14:20:00,56.89,56.9,56.85,56.88,6792.0,55.1586,55.1683,55.1198,55.1489,6792.0
2024-10-29 14:25:00,56.88,56.89,56.83,56.87,18144.0,55.1489,55.1586,55.1004,55.1392,18144.0
2024-10-29 14:30:00,56.87,56.91,56.87,56.87,12270.0,55.1392,55.178,55.1392,55.1392,12270.0
2024-10-29 14:35:00,56.86,56.89,56.84,56.85,8422.0,55.1295,55.1586,55.1101,55.1198,8422.0
2024-10-29 14:40:00,56.84,56.86,56.76,56.76,5956.0,55.1101,55.1295,55.0325,55.0325,5956.0
2024-10-29 14:45:00,56.77,56.84,56.76,56.83,11474.0,55.0422,55.1101,55.0325,55.1004,11474.0
2024-10-29 14:50:00,56.83,56.84,56.8,56.8,10312.0,55.1004,55.1101,55.0713,55.0713,10312.0
2024-10-29 14:55:00,56.8,56.8,56.71,56.73,16389.0,55.0713,55.0713,54.984,55.0034,16389.0
2024-10-29 15:00:00,56.73,56.73,56.66,56.68,8996.0,55.0034,55.0034,54.9356,54.955,8996.0
2024-10-29 15:05:00,56.68,56.69,56.65,56.65,7517.0,54.955,54.9647,54.9259,54.9259,7517.0
2024-10-29 15:10:00,56.65,56.67,56.57,56.58,14428.0,54.9259,54.9453,54.8483,54.858,14428.0
2024-10-29 15:15:00,56.58,56.66,56.57,56.66,13447.0,54.858,54.9356,54.8483,54.9356,13447.0
2024-10-29 15:20:00,56.65,56.71,56.64,56.69,13163.0,54.9259,54.984,54.9162,54.9647,13163.0
2024-10-29 15:25:00,56.65,56.66,56.58,56.65,17917.0,54.9259,54.9356,54.858,54.9259,17917.0
2024-10-29 15:30:00,56.64,56.65,56.62,56.63,11107.0,54.9162,54.9259,54.8968,54.9065,11107.0
2024-10-29 15:35:00,56.63,56.63,56.51,56.51,17883.0,54.9065,54.9065,54.7901,54.7901,17883.0
2024-10-29 15:40:00,56.52,56.54,56.49,56.53,25889.0,54.7998,54.8192,54.7707,54.8095,25889.0
2024-10-29 15:45:00,56.52,56.52,56.47,56.49,23546.0,54.7998,54.7998,54.7514,54.7707,23546.0
2024-10-29 15:50:00,56.49,56.5,56.4,56.43,79167.0,54.7707,54.7804,54.6835,54.7126,79167.0
2024-10-29 15:55:00,56.43,56.51,56.3,56.35,271871.0,54.7126,54.7901,54.5865,54.635,271871.0
2024-10-30 09:30:00,56.4,56.68,56.27,56.47,161139.0,54.6835,54.955,54.5574,54.7514,161139.0
2024-10-30 09:35:00,56.4,56.53,56.23,56.53,7805.0,54.6835,54.8095,54.5187,54.8095,7805.0
2024-10-30 09:40:00,56.54,56.8,56.54,56.71,25417.0,54.8192,55.0713,54.8192,54.984,25417.0
2024-10-30 09:45:00,56.71,57.0,56.69,56.84,17203.0,54.984,55.2652,54.9647,55.1101,17203.0
2024-10-30 09:50:00,56.82,56.82,56.68,56.79,12026.0,55.0907,55.0907,54.955,55.0616,12026.0
2024-10-30 09:55:00,56.83,56.86,56.7,56.73,10865.0,55.1004,55.1295,54.9744,55.0034,10865.0
2024-10-30 10:00:00,56.7,56.71,56.52,56.63,20245.0,54.9744,54.984,54.7998,54.9065,20245.0
2024-10-30 10:05:00,56.63,56.63,56.5,56.6,14113.0,54.9065,54.9065,54.7804,54.8774,14113.0
2024-10-30 10:10:00,56.6,56.65,56.54,56.65,14419.0,54.8774,54.9259,54.8192,54.9259,14419.0
2024-10-30 10:15:00,56.65,56.67,56.58,56.61,11624.0,54.9259,54.9453,54.858,54.8871,11624.0
2024-10-30 10:20:00,56.59,56.59,56.38,56.4,9210.0,54.8677,54.8677,54.6641,54.6835,9210.0
2024-10-30 10:25:00,56.4,56.4,56.31,56.36,11443.0,54.6835,54.6835,54.5962,54.6447,11443.0
2024-10-30 10:30:00,56.37,56.4,56.24,56.38,9028.0,54.6544,54.6835,54.5284,54.6641,9028.0
2024-10-30 10:35:00,56.37,56.47,56.36,56.47,7701.0,54.6544,54.7514,54.6447,54.7514,7701.0
2024-10-30 10:40:00,56.47,56.54,56.44,56.45,11360.0,54.7514,54.8192,54.7223,54.732,11360.0
2024-10-30 10:45:00,56.43,56.49,56.39,56.43,6309.0,54.7126,54.7707,54.6738,54.7126,6309.0
2024-10-30 10:50:00,56.4,56.59,56.34,56.51,26927.0,54.6835,54.8677,54.6253,54.7901,26927.0
2024-10-30 10:55:00,56.49,56.5,56.35,56.36,14599.0,54.7707,54.7804,54.635,54.6447,14599.0
2024-10-30 11:00:00,56.38,56.44,56.3,56.32,12213.0,54.6641,54.7223,54.5865,54.6059,12213.0
2024-10-30 11:05:00,56.29,56.33,56.24,56.27,10179.0,54.5768,54.6156,54.5284,54.5574,10179.0
2024-10-30 11:10:00,56.27,56.32,56.26,56.28,11585.0,54.5574,54.6059,54.5477,54.5671,11585.0
2024-10-30 11:15:00,56.28,56.4,56.28,56.37,8469.0,54.5671,54.6835,54.5671,54.6544,8469.0
2024-10-30 11:20:00,56.36,56.36,56.28,56.28,6741.0,54.6447,54.6447,54.5671,54.5671,6741.0
2024-10-30 11:25:00,56.28,56.32,56.27,56.3,8231.0,54.5671,54.6059,54.5574,54.5865,8231.0
2024-10-30 11:30:00,56.3,56.36,56.29,56.34,3962.0,54.5865,54.6447,54.5768,54.6253,3962.0
2024-10-30 11:35:00,56.33,56.44,56.33,56.42,6354.0,54.6156,54.7223,54.6156,54.7029,6354.0
2024-10-30 11:40:00,56.42,56.46,56.39,56.4,11632.0,54.7029,54.7417,54.6738,54.6835,11632.0
2024-10-30 11:45:00,56.4,56.4,56.36,56.36,5980.0,54.6835,54.6835,54.6447,54.6447,5980.0
2024-10-30 11:50:00,56.36,56.36,56.31,56.31,6418.0,54.6447,54.6447,54.5962,54.5962,6418.0
2024-10-30 11:55:00,56.31,56.31,56.2,56.21,9867.0,54.5962,54.5962,54.4896,54.4993,9867.0
2024-10-30 12:00:00,56.21,56.21,56.18,56.2,8930.0,54.4993,54.4993,54.4702,54.4896,8930.0
2024-10-30 12:05:00,56.2,56.2,56.1,56.13,12520.0,54.4896,54.4896,54.3926,54.4217,12520.0
2024-10-30 12:10:00,56.13,56.15,56.11,56.12,8279.0,54.4217,54.4411,54.4023,54.412,8279.0
2024-10-30 12:15:00,56.13,56.13,56.01,56.02,8937.0,54.4217,54.4217,54.3054,54.315,8937.0
2024-10-30 12:20:00,56.02,56.06,56.01,56.05,10592.0,54.315,54.3538,54.3054,54.3441,10592.0
2024-10-30 12:25:00,56.05,56.06,55.95,56.04,14432.0,54.3441,54.3538,54.2472,54.3344,14432.0
2024-10-30 12:30:00,56.03,56.03,55.93,55.98,9219.0,54.3247,54.3247,54.2278,54.2763,9219.0
2024-10-30 12:35:00,55.98,55.98,55.9,55.9,6977.0,54.2763,54.2763,54.1987,54.1987,6977.0
2024-10-30 12:40:00,55.9,55.95,55.89,55.92,9645.0,54.1987,54.2472,54.189,54.2181,9645.0
2024-10-30 12:45:00,55.91,55.92,55.85,55.85,8753.0,54.2084,54.2181,54.1502,54.1502,8753.0
2024-10-30 12:50:00,55.86,55.87,55.83,55.84,3570.0,54.1599,54.1696,54.1308,54.1405,3570.0
2024-10-30 12:55:00,55.85,55.87,55.8,55.84,5989.0,54.1502,54.1696,54.1017,54.1405,5989.0
2024-10-30 13:00:00,55.84,55.88,55.81,55.87,4985.0,54.1405,54.1793,54.1114,54.1696,4985.0
2024-10-30 13:05:00,55.87,55.87,55.81,55.82,6151.0,54.1696,54.1696,54.1114,54.1211,6151.0
2024-10-30 13:10:00,55.82,55.88,55.82,55.86,11379.0,54.1211,54.1793,54.1211,54.1599,11379.0
2024-10-30 13:15:00,55.86,55.88,55.79,55.8,23243.0,54.1599,54.1793,54.092,54.1017,23243.0
2024-10-30 13:20:00,55.79,55.79,55.72,55.72,7703.0,54.092,54.092,54.0242,54.0242,7703.0
2024-10-30 13:25:00,55.73,55.86,55.73,55.82,13543.0,54.0339,54.1599,54.0339,54.1211,13543.0
2024-10-30 13:30:00,55.8,55.83,55.72,55.72,6499.0,54.1017,54.1308,54.0242,54.0242,6499.0
2024-10-30 13:35:00,55.73,55.74,55.71,55.72,10301.0,54.0339,54.0436,54.0145,54.0242,10301.0
2024-10-30 13:40:00,55.73,55.76,55.73,55.75,5161.0,54.0339,54.063,54.0339,54.0533,5161.0
2024-10-30 13:45:00,55.74,55.86,55.74,55.85,9064.0,54.0436,54.1599,54.0436,54.1502,9064.0
2024-10-30 13:50:00,55.85,55.85,55.77,55.82,9843.0,54.1502,54.1502,54.0727,54.1211,9843.0
2024-10-30 13:55:00,55.81,55.82,55.76,55.78,5406.0,54.1114,54.1211,54.063,54.0824,5406.0
2024-10-30 14:00:00,55.77,55.85,55.77,55.85,3652.0,54.0727,54.1502,54.0727,54.1502,3652.0
2024-10-30 14:05:00,55.85,55.87,55.82,55.84,14350.0,54.1502,54.1696,54.1211,54.1405,14350.0
2024-10-30 14:10:00,55.84,55.84,55.76,55.77,46469.0,54.1405,54.1405,54.063,54.0727,46469.0
2024-10-30 14:15:00,55.77,55.81,55.76,55.77,7406.0,54.0727,54.1114,54.063,54.0727,7406.0
2024-10-30 14:20:00,55.76,55.81,55.76,55.78,12210.0,54.063,54.1114,54.063,54.0824,12210.0
2024-10-30 14:25:00,55.79,55.82,55.76,55.77,9932.0,54.092,54.1211,54.063,54.0727,9932.0
2024-10-30 14:30:00,55.76,55.77,55.73,55.76,29670.0,54.063,54.0727,54.0339,54.063,29670.0
2024-10-30 14:35:00,55.76,55.76,55.68,55.68,7560.0,54.063,54.063,53.9854,53.9854,7560.0
2024-10-30 14:40:00,55.69,55.69,55.48,55.6,68795.0,53.9951,53.9951,53.7915,53.9078,68795.0
2024-10-30 14:45:00,55.61,55.7,55.61,55.68,19662.0,53.9175,54.0048,53.9175,53.9854,19662.0
2024-10-30 14:50:00,55.67,55.68,55.59,55.64,24416.0,53.9757,53.9854,53.8981,53.9466,24416.0
2024-10-30 14:55:00,55.64,55.65,55.57,55.58,8935.0,53.9466,53.9563,53.8787,53.8884,8935.0
2024-10-30 15:00:00,55.58,55.59,55.5,55.58,48330.0,53.8884,53.8981,53.8109,53.8884,48330.0
2024-10-30 15:05:00,55.59,55.62,55.56,55.61,36024.0,53.8981,53.9272,53.869,53.9175,36024.0
2024-10-30 15:10:00,55.61,55.66,55.61,55.65,29110.0,53.9175,53.966,53.9175,53.9563,29110.0
2024-10-30 15:15:00,55.64,55.65,55.57,55.58,37230.0,53.9466,53.9563,53.8787,53.8884,37230.0
2024-10-30 15:20:00,55.58,55.6,55.54,55.59,30481.0,53.8884,53.9078,53.8497,53.8981,30481.0
2024-10-30 15:25:00,55.59,55.62,55.58,55.6,16137.0,53.8981,53.9272,53.8884,53.9078,16137.0
2024-10-30 15:30:00,55.6,55.74,55.59,55.73,20406.0,53.9078,54.0436,53.8981,54.0339,20406.0
2024-10-30 15:35:00,55.73,55.73,55.66,55.71,24733.0,54.0339,54.0339,53.966,54.0145,24733.0
2024-10-30 15:40:00,55.71,55.73,55.69,55.69,21829.0,54.0145,54.0339,53.9951,53.9951,21829.0
2024-10-30 15:45:00,55.69,55.71,55.64,55.65,26536.0,53.9951,54.0145,53.9466,53.9563,26536.0
2024-10-30 15:50:00,55.64,55.65,55.55,55.57,95882.0,53.9466,53.9563,53.8594,53.8787,95882.0
2024-10-30 15:55:00,55.57,55.59,55.47,55.57,197592.0,53.8787,53.8981,53.7818,53.8787,197592.0
2024-10-31 09:30:00,55.75,55.92,55.62,55.71,74865.0,54.0533,54.2181,53.9272,54.0145,74865.0
2024-10-31 09:35:00,55.71,55.76,55.56,55.76,11380.0,54.0145,54.063,53.869,54.063,11380.0
2024-10-31 09:40:00,55.82,55.94,55.81,55.94,9160.0,54.1211,54.2375,54.1114,54.2375,9160.0
2024-10-31 09:45:00,55.96,56.04,55.66,55.71,15660.0,54.2569,54.3344,53.966,54.0145,15660.0
2024-10-31 09:50:00,55.74,55.95,55.73,55.76,14565.0,54.0436,54.2472,54.0339,54.063,14565.0
2024-10-31 09:55:00,55.75,55.97,55.74,55.92,5264.0,54.0533,54.2666,54.0436,54.2181,5264.0
2024-10-31 10:00:00,55.9,55.93,55.82,55.82,30120.0,54.1987,54.2278,54.1211,54.1211,30120.0
2024-10-31 10:05:00,55.78,55.79,55.53,55.59,10071.0,54.0824,54.092,53.84,53.8981,10071.0
2024-10-31 10:10:00,55.57,55.64,55.52,55.56,9821.0,53.8787,53.9466,53.8303,53.869,9821.0
2024-10-31 10:15:00,55.58,55.66,55.55,55.56,18610.0,53.8884,53.966,53.8594,53.869,18610.0
2024-10-31 10:20:00,55.56,55.58,55.44,55.48,13306.0,53.869,53.8884,53.7527,53.7915,13306.0
2024-10-31 10:25:00,55.5,55.52,55.39,55.45,21978.0,53.8109,53.8303,53.7042,53.7624,21978.0
2024-10-31 10:30:00,55.43,55.56,55.4,55.55,7471.0,53.743,53.869,53.7139,53.8594,7471.0
2024-10-31 10:35:00,55.53,55.61,55.51,55.53,7247.0,53.84,53.9175,53.8206,53.84,7247.0
2024-10-31 10:40:00,55.51,55.53,55.44,55.52,8813.0,53.8206,53.84,53.7527,53.8303,8813.0
2024-10-31 10:45:00,55.51,55.51,55.43,55.46,8547.0,53.8206,53.8206,53.743,53.7721,8547.0
2024-10-31 10:50:00,55.44,55.48,55.42,55.44,8376.0,53.7527,53.7915,53.7333,53.7527,8376.0
2024-10-31 10:55:00,55.44,55.47,55.41,55.44,6444.0,53.7527,53.7818,53.7236,53.7527,6444.0
2024-10-31 11:00:00,55.43,55.44,55.35,55.37,3472.0,53.743,53.7527,53.6654,53.6848,3472.0
2024-10-31 11:05:00,55.36,55.49,55.36,55.48,5052.0,53.6751,53.8012,53.6751,53.7915,5052.0
2024-10-31 11:10:00,55.49,55.62,55.49,55.59,23305.0,53.8012,53.9272,53.8012,53.8981,23305.0
2024-10-31 11:15:00,55.57,55.61,55.53,55.53,7406.0,53.8787,53.9175,53.84,53.84,7406.0
2024-10-31 11:20:00,55.52,55.6,55.52,55.57,3296.0,53.8303,53.9078,53.8303,53.8787,3296.0
2024-10-31 11:25:00,55.55,55.55,55.45,55.47,5574.0,53.8594,53.8594,53.7624,53.7818,5574.0
2024-10-31 11:30:00,55.47,55.47,55.37,55.42,7420.0,53.7818,53.7818,53.6848,53.7333,7420.0
2024-10-31 11:35:00,55.41,55.42,55.36,55.38,3321.0,53.7236,53.7333,53.6751,53.6945,3321.0
2024-10-31 11:40:00,55.36,55.47,55.36,55.42,5442.0,53.6751,53.7818,53.6751,53.7333,5442.0
2024-10-31 11:45:00,55.43,55.45,55.39,55.4,4649.0,53.743,53.7624,53.7042,53.7139,4649.0
2024-10-31 11:50:00,55.42,55.43,55.35,55.36,5674.0,53.7333,53.743,53.6654,53.6751,5674.0
2024-10-31 11:55:00,55.38,55.39,55.36,55.38,3855.0,53.6945,53.7042,53.6751,53.6945,3855.0
2024-10-31 12:00:00,55.39,55.4,55.35,55.38,7844.0,53.7042,53.7139,53.6654,53.6945,7844.0
2024-10-31 12:05:00,55.38,55.4,55.35,55.38,7790.0,53.6945,53.7139,53.6654,53.6945,7790.0
2024-10-31 12:10:00,55.36,55.42,55.36,55.39,4876.0,53.6751,53.7333,53.6751,53.7042,4876.0
2024-10-31 12:15:00,55.41,55.45,55.41,55.42,10010.0,53.7236,53.7624,53.7236,53.7333,10010.0
2024-10-31 12:20:00,55.43,55.44,55.35,55.41,10864.0,53.743,53.7527,53.6654,53.7236,10864.0
2024-10-31 12:25:00,55.41,55.48,55.41,55.45,5748.0,53.7236,53.7915,53.7236,53.7624,5748.0
2024-10-31 12:30:00,55.45,55.46,55.37,55.41,9584.0,53.7624,53.7721,53.6848,53.7236,9584.0
2024-10-31 12:35:00,55.4,55.41,55.35,55.38,6417.0,53.7139,53.7236,53.6654,53.6945,6417.0
2024-10-31 12:40:00,55.4,55.41,55.36,55.36,4230.0,53.7139,53.7236,53.6751,53.6751,4230.0
2024-10-31 12:45:00,55.38,55.39,55.36,55.39,4342.0,53.6945,53.7042,53.6751,53.7042,4342.0
2024-10-31 12:50:00,55.38,55.39,55.35,55.37,5615.0,53.6945,53.7042,53.6654,53.6848,5615.0
2024-10-31 12:55:00,55.36,55.41,55.35,55.4,6788.0,53.6751,53.7236,53.6654,53.7139,6788.0
2024-10-31 13:00:00,55.42,55.49,55.42,55.47,3551.0,53.7333,53.8012,53.7333,53.7818,3551.0
2024-10-31 13:05:00,55.48,55.54,55.48,55.54,5665.0,53.7915,53.8497,53.7915,53.8497,5665.0
2024-10-31 13:10:00,55.54,55.58,55.53,55.58,7551.0,53.8497,53.8884,53.84,53.8884,7551.0
2024-10-31 13:15:00,55.6,55.63,55.58,55.59,6059.0,53.9078,53.9369,53.8884,53.8981,6059.0
2024-10-31 13:20:00,55.6,55.64,55.58,55.62,4438.0,53.9078,53.9466,53.8884,53.9272,4438.0
2024-10-31 13:25:00,55.62,55.66,55.62,55.64,6425.0,53.9272,53.966,53.9272,53.9466,6425.0
2024-10-31 13:30:00,55.63,55.65,55.55,55.58,10176.0,53.9369,53.9563,53.8594,53.8884,10176.0
2024-10-31 13:35:00,55.59,55.61,55.57,55.57,4880.0,53.8981,53.9175,53.8787,53.8787,4880.0
2024-10-31 13:40:00,55.57,55.58,55.47,55.48,6726.0,53.8787,53.8884,53.7818,53.7915,6726.0
2024-10-31 13:45:00,55.48,55.5,55.45,55.5,11083.0,53.7915,53.8109,53.7624,53.8109,11083.0
2024-10-31 13:50:00,55.5,55.5,55.43,55.44,6692.0,53.8109,53.8109,53.743,53.7527,6692.0
2024-10-31 13:55:00,55.44,55.51,55.43,55.48,19842.0,53.7527,53.8206,53.743,53.7915,19842.0
2024-10-31 14:00:00,55.48,55.53,55.48,55.51,8213.0,53.7915,53.84,53.7915,53.8206,8213.0
2024-10-31 14:05:00,55.52,55.53,55.47,55.52,6080.0,53.8303,53.84,53.7818,53.8303,6080.0
2024-10-31 14:10:00,55.51,55.56,55.51,55.52,9417.0,53.8206,53.869,53.8206,53.8303,9417.0
2024-10-31 14:15:00,55.53,55.55,55.5,55.54,6455.0,53.84,53.8594,53.8109,53.8497,6455.0
2024-10-31 14:20:00,55.55,55.63,55.54,55.58,11894.0,53.8594,53.9369,53.8497,53.8884,11894.0
2024-10-31 14:25:00,55.59,55.59,55.56,55.58,6483.0,53.8981,53.8981,53.869,53.8884,6483.0
2024-10-31 14:30:00,55.6,55.6,55.49,55.5,14562.0,53.9078,53.9078,53.8012,53.8109,14562.0
2024-10-31 14:35:00,55.5,55.57,55.5,55.55,5917.0,53.8109,53.8787,53.8109,53.8594,5917.0
2024-10-31 14:40:00,55.57,55.57,55.52,55.56,8014.0,53.8787,53.8787,53.8303,53.869,8014.0
2024-10-31 14:45:00,55.55,55.58,55.53,55.54,6809.0,53.8594,53.8884,53.84,53.8497,6809.0
2024-10-31 14:50:00,55.54,55.55,55.51,55.52,7710.0,53.8497,53.8594,53.8206,53.8303,7710.0
2024-10-31 14:55:00,55.52,55.54,55.48,55.49,12468.0,53.8303,53.8497,53.7915,53.8012,12468.0
2024-10-31 15:00:00,55.48,55.48,55.4,55.4,11082.0,53.7915,53.7915,53.7139,53.7139,11082.0
2024-10-31 15:05:00,55.41,55.5,55.37,55.5,9239.0,53.7236,53.8109,53.6848,53.8109,9239.0
2024-10-31 15:10:00,55.5,55.51,55.4,55.43,12568.0,53.8109,53.8206,53.7139,53.743,12568.0
2024-10-31 15:15:00,55.43,55.43,55.36,55.43,21881.0,53.743,53.743,53.6751,53.743,21881.0
2024-10-31 15:20:00,55.45,55.5,55.43,55.44,12327.0,53.7624,53.8109,53.743,53.7527,12327.0
2024-10-31 15:25:00,55.44,55.45,55.39,55.41,17415.0,53.7527,53.7624,53.7042,53.7236,17415.0
2024-10-31 15:30:00,55.41,55.43,55.29,55.32,22927.0,53.7236,53.743,53.6073,53.6364,22927.0
2024-10-31 15:35:00,55.32,55.35,55.21,55.21,16103.0,53.6364,53.6654,53.5297,53.5297,16103.0
2024-10-31 15:40:00,55.2,55.25,55.2,55.22,15123.0,53.52,53.5685,53.52,53.5394,15123.0
2024-10-31 15:45:00,55.23,55.31,55.2,55.21,34314.0,53.5491,53.6267,53.52,53.5297,34314.0
2024-10-31 15:50:00,55.21,55.27,55.1,55.25,74291.0,53.5297,53.5879,53.423,53.5685,74291.0
2024-10-31 15:55:00,55.25,55.28,55.1,55.21,341651.0,53.5685,53.5976,53.423,53.5297,341651.0
2024-11-01 09:30:00,55.46,55.56,55.35,55.48,25214.0,53.7721,53.869,53.6654,53.7915,25214.0
2024-11-01 09:35:00,55.46,55.61,55.43,55.61,20066.0,53.7721,53.9175,53.743,53.9175,20066.0
2024-11-01 09:40:00,55.55,55.59,55.41,55.41,7328.0,53.8594,53.8981,53.7236,53.7236,7328.0
2024-11-01 09:45:00,55.39,55.46,55.36,55.42,5379.0,53.7042,53.7721,53.6751,53.7333,5379.0
2024-11-01 09:50:00,55.44,55.5,55.38,55.45,14942.0,53.7527,53.8109,53.6945,53.7624,14942.0
2024-11-01 09:55:00,55.44,55.44,55.34,55.38,8438.0,53.7527,53.7527,53.6557,53.6945,8438.0
2024-11-01 10:00:00,55.42,55.59,55.35,55.59,26997.0,53.7333,53.8981,53.6654,53.8981,26997.0
2024-11-01 10:05:00,55.57,55.76,55.56,55.69,7483.0,53.8787,54.063,53.869,53.9951,7483.0
2024-11-01 10:10:00,55.67,55.67,55.54,55.62,7840.0,53.9757,53.9757,53.8497,53.9272,7840.0
2024-11-01 10:15:00,55.59,55.62,55.56,55.6,6340.0,53.8981,53.9272,53.869,53.9078,6340.0
2024-11-01 10:20:00,55.59,55.63,55.56,55.62,11047.0,53.8981,53.9369,53.869,53.9272,11047.0
2024-11-01 10:25:00,55.6,55.6,55.53,55.6,4811.0,53.9078,53.9078,53.84,53.9078,4811.0
2024-11-01 10:30:00,55.6,55.6,55.44,55.47,7108.0,53.9078,53.9078,53.7527,53.7818,7108.0
2024-11-01 10:35:00,55.46,55.48,55.43,55.44,3951.0,53.7721,53.7915,53.743,53.7527,3951.0
2024-11-01 10:40:00,55.44,55.47,55.41,55.45,17827.0,53.7527,53.7818,53.7236,53.7624,17827.0
2024-11-01 10:45:00,55.45,55.48,55.27,55.28,13814.0,53.7624,53.7915,53.5879,53.5976,13814.0
2024-11-01 10:50:00,55.27,55.28,55.17,55.25,7479.0,53.5879,53.5976,53.4909,53.5685,7479.0
2024-11-01 10:55:00,55.26,55.27,55.23,55.23,5735.0,53.5782,53.5879,53.5491,53.5491,5735.0
2024-11-01 11:00:00,55.23,55.31,55.21,55.31,6902.0,53.5491,53.6267,53.5297,53.6267,6902.0
2024-11-01 11:05:00,55.32,55.32,55.24,55.24,4973.0,53.6364,53.6364,53.5588,53.5588,4973.0
2024-11-01 11:10:00,55.24,55.28,55.24,55.25,5004.0,53.5588,53.5976,53.5588,53.5685,5004.0
2024-11-01 11:15:00,55.25,55.27,55.2,55.23,5012.0,53.5685,53.5879,53.52,53.5491,5012.0
2024-11-01 11:20:00,55.22,55.23,55.19,55.21,6202.0,53.5394,53.5491,53.5103,53.5297,6202.0
2024-11-01 11:25:00,55.22,55.29,55.22,55.29,7928.0,53.5394,53.6073,53.5394,53.6073,7928.0
2024-11-01 11:30:00,55.31,55.31,55.26,55.28,6911.0,53.6267,53.6267,53.5782,53.5976,6911.0
2024-11-01 11:35:00,55.28,55.28,55.23,55.25,4350.0,53.5976,53.5976,53.5491,53.5685,4350.0
2024-11-01 11:40:00,55.25,55.42,55.24,55.37,8550.0,53.5685,53.7333,53.5588,53.6848,8550.0
2024-11-01 11:45:00,55.39,55.39,55.31,55.32,9683.0,53.7042,53.7042,53.6267,53.6364,9683.0
2024-11-01 11:50:00,55.31,55.31,55.24,55.27,9303.0,53.6267,53.6267,53.5588,53.5879,9303.0
2024-11-01 11:55:00,55.26,55.26,55.15,55.15,16602.0,53.5782,53.5782,53.4715,53.4715,16602.0
2024-11-01 12:00:00,55.15,55.24,55.14,55.22,7508.0,53.4715,53.5588,53.4618,53.5394,7508.0
2024-11-01 12:05:00,55.23,55.25,55.22,55.25,4307.0,53.5491,53.5685,53.5394,53.5685,4307.0
2024-11-01 12:10:00,55.27,55.29,55.25,55.27,5864.0,53.5879,53.6073,53.5685,53.5879,5864.0
2024-11-01 12:15:00,55.26,55.27,55.25,55.25,4990.0,53.5782,53.5879,53.5685,53.5685,4990.0
2024-11-01 12:20:00,55.24,55.24,55.19,55.22,6981.0,53.5588,53.5588,53.5103,53.5394,6981.0
2024-11-01 12:25:00,55.22,55.24,55.19,55.2,7262.0,53.5394,53.5588,53.5103,53.52,7262.0
2024-11-01 12:30:00,55.2,55.22,55.16,55.16,10428.0,53.52,53.5394,53.4812,53.4812,10428.0
2024-11-01 12:35:00,55.17,55.18,55.12,55.13,11995.0,53.4909,53.5006,53.4424,53.4521,11995.0
2024-11-01 12:40:00,55.13,55.14,55.03,55.04,24323.0,53.4521,53.4618,53.3552,53.3649,24323.0
2024-11-01 12:45:00,55.03,55.06,55.01,55.04,8660.0,53.3552,53.3843,53.3358,53.3649,8660.0
2024-11-01 12:50:00,55.04,55.06,55.02,55.04,11457.0,53.3649,53.3843,53.3455,53.3649,11457.0
2024-11-01 12:55:00,55.04,55.04,54.97,55.0,18322.0,53.3649,53.3649,53.297,53.3261,18322.0
2024-11-01 13:00:00,55.0,55.03,54.99,55.02,4284.0,53.3261,53.3552,53.3164,53.3455,4284.0
2024-11-01 13:05:00,55.02,55.12,55.01,55.05,6579.0,53.3455,53.4424,53.3358,53.3746,6579.0
2024-11-01 13:10:00,55.04,55.07,55.03,55.06,6247.0,53.3649,53.394,53.3552,53.3843,6247.0
2024-11-01 13:15:00,55.06,55.08,55.06,55.06,1674.0,53.3843,53.4037,53.3843,53.3843,1674.0
2024-11-01 13:20:00,55.05,55.09,55.05,55.07,7933.0,53.3746,53.4134,53.3746,53.394,7933.0
2024-11-01 13:25:00,55.07,55.07,55.05,55.07,3590.0,53.394,53.394,53.3746,53.394,3590.0
2024-11-01 13:30:00,55.06,55.06,54.88,54.89,16811.0,53.3843,53.3843,53.2097,53.2194,16811.0
2024-11-01 13:35:00,54.89,54.91,54.83,54.85,23815.0,53.2194,53.2388,53.1613,53.1807,23815.0
2024-11-01 13:40:00,54.85,54.87,54.8,54.81,10152.0,53.1807,53.2,53.1322,53.1419,10152.0
2024-11-01 13:45:00,54.82,54.83,54.73,54.78,76347.0,53.1516,53.1613,53.0643,53.1128,76347.0
2024-11-01 13:50:00,54.8,54.83,54.76,54.82,12992.0,53.1322,53.1613,53.0934,53.1516,12992.0
2024-11-01 13:55:00,54.82,54.82,54.77,54.8,8593.0,53.1516,53.1516,53.1031,53.1322,8593.0
2024-11-01 14:00:00,54.79,54.81,54.76,54.81,8060.0,53.1225,53.1419,53.0934,53.1419,8060.0
2024-11-01 14:05:00,54.83,54.89,54.82,54.89,11733.0,53.1613,53.2194,53.1516,53.2194,11733.0
2024-11-01 14:10:00,54.89,54.89,54.82,54.83,14143.0,53.2194,53.2194,53.1516,53.1613,14143.0
2024-11-01 14:15:00,54.83,54.86,54.78,54.84,19161.0,53.1613,53.1904,53.1128,53.171,19161.0
2024-11-01 14:20:00,54.83,54.88,54.83,54.86,5988.0,53.1613,53.2097,53.1613,53.1904,5988.0
2024-11-01 14:25:00,54.87,54.88,54.82,54.87,5409.0,53.2,53.2097,53.1516,53.2,5409.0
2024-11-01 14:30:00,54.86,54.9,54.85,54.88,5627.0,53.1904,53.2291,53.1807,53.2097,5627.0
2024-11-01 14:35:00,54.87,54.92,54.87,54.91,5564.0,53.2,53.2485,53.2,53.2388,5564.0
2024-11-01 14:40:00,54.92,54.93,54.89,54.92,7127.0,53.2485,53.2582,53.2194,53.2485,7127.0
2024-11-01 14:45:00,54.93,54.99,54.92,54.97,7314.0,53.2582,53.3164,53.2485,53.297,7314.0
2024-11-01 14:50:00,54.97,54.98,54.94,54.94,10286.0,53.297,53.3067,53.2679,53.2679,10286.0
2024-11-01 14:55:00,54.93,54.98,54.92,54.97,8682.0,53.2582,53.3067,53.2485,53.297,8682.0
2024-11-01 15:00:00,54.96,54.97,54.94,54.95,8802.0,53.2873,53.297,53.2679,53.2776,8802.0
2024-11-01 15:05:00,54.96,55.02,54.94,55.02,7139.0,53.2873,53.3455,53.2679,53.3455,7139.0
2024-11-01 15:10:00,55.02,55.02,54.96,54.97,8993.0,53.3455,53.3455,53.2873,53.297,8993.0
2024-11-01 15:15:00,54.98,54.98,54.94,54.95,13280.0,53.3067,53.3067,53.2679,53.2776,13280.0
2024-11-01 15:20:00,54.94,54.96,54.92,54.93,12643.0,53.2679,53.2873,53.2485,53.2582,12643.0
2024-11-01 15:25:00,54.93,54.93,54.88,54.89,10334.0,53.2582,53.2582,53.2097,53.2194,10334.0
2024-11-01 15:30:00,54.88,54.89,54.83,54.85,14027.0,53.2097,53.2194,53.1613,53.1807,14027.0
2024-11-01 15:35:00,54.85,54.85,54.81,54.81,19482.0,53.1807,53.1807,53.1419,53.1419,19482.0
2024-11-01 15:40:00,54.8,54.8,54.76,54.77,25156.0,53.1322,53.1322,53.0934,53.1031,25156.0
2024-11-01 15:45:00,54.77,54.77,54.69,54.7,39528.0,53.1031,53.1031,53.0255,53.0352,39528.0
2024-11-01 15:50:00,54.69,54.73,54.64,54.73,57807.0,53.0255,53.0643,52.977,53.0643,57807.0
2024-11-01 15:55:00,54.73,54.74,54.56,54.64,217616.0,53.0643,53.074,52.8995,52.977,217616.0
2024-11-04 09:30:00,54.81,55.11,54.78,55.04,93283.0,53.1419,53.4327,53.1128,53.3649,93283.0
2024-11-04 09:35:00,55.08,55.13,54.98,55.05,18867.0,53.4037,53.4521,53.3067,53.3746,18867.0
2024-11-04 09:40:00,55.09,55.33,54.98,55.24,21670.0,53.4134,53.646,53.3067,53.5588,21670.0
2024-11-04 09:45:00,55.26,55.36,55.2,55.23,14733.0,53.5782,53.6751,53.52,53.5491,14733.0
2024-11-04 09:50:00,55.19,55.25,55.03,55.24,17510.0,53.5103,53.5685,53.3552,53.5588,17510.0
2024-11-04 09:55:00,55.23,55.56,55.21,55.47,26018.0,53.5491,53.869,53.5297,53.7818,26018.0
2024-11-04 10:00:00,55.47,55.49,55.34,55.37,27897.0,53.7818,53.8012,53.6557,53.6848,27897.0
2024-11-04 10:05:00,55.39,55.43,55.33,55.43,7796.0,53.7042,53.743,53.646,53.743,7796.0
2024-11-04 10:10:00,55.45,55.53,55.42,55.47,7341.0,53.7624,53.84,53.7333,53.7818,7341.0
2024-11-04 10:15:00,55.48,55.48,55.38,55.39,11815.0,53.7915,53.7915,53.6945,53.7042,11815.0
2024-11-04 10:20:00,55.37,55.41,55.26,55.28,8732.0,53.6848,53.7236,53.5782,53.5976,8732.0
2024-11-04 10:25:00,55.28,55.36,55.27,55.36,7335.0,53.5976,53.6751,53.5879,53.6751,7335.0
2024-11-04 10:30:00,55.38,55.42,55.32,55.37,10391.0,53.6945,53.7333,53.6364,53.6848,10391.0
2024-11-04 10:35:00,55.36,55.42,55.36,55.41,5672.0,53.6751,53.7333,53.6751,53.7236,5672.0
2024-11-04 10:40:00,55.42,55.42,55.29,55.29,9231.0,53.7333,53.7333,53.6073,53.6073,9231.0
2024-11-04 10:45:00,55.28,55.28,55.2,55.21,5602.0,53.5976,53.5976,53.52,53.5297,5602.0
2024-11-04 10:50:00,55.22,55.3,55.2,55.3,7827.0,53.5394,53.617,53.52,53.617,7827.0
2024-11-04 10:55:00,55.31,55.31,55.21,55.22,10809.0,53.6267,53.6267,53.5297,53.5394,10809.0
2024-11-04 11:00:00,55.23,55.29,55.19,55.28,8163.0,53.5491,53.6073,53.5103,53.5976,8163.0
2024-11-04 11:05:00,55.26,55.36,55.25,55.35,3656.0,53.5782,53.6751,53.5685,53.6654,3656.0
2024-11-04 11:10:00,55.34,55.35,55.18,55.19,10592.0,53.6557,53.6654,53.5006,53.5103,10592.0
2024-11-04 11:15:00,55.2,55.33,55.2,55.26,6573.0,53.52,53.646,53.52,53.5782,6573.0
2024-11-04 11:20:00,55.26,55.29,55.23,55.26,5606.0,53.5782,53.6073,53.5491,53.5782,5606.0
2024-11-04 11:25:00,55.25,55.25,55.21,55.23,5950.0,53.5685,53.5685,53.5297,53.5491,5950.0
2024-11-04 11:30:00,55.21,55.26,55.21,55.21,7187.0,53.5297,53.5782,53.5297,53.5297,7187.0
2024-11-04 11:35:00,55.22,55.22,55.18,55.19,3974.0,53.5394,53.5394,53.5006,53.5103,3974.0
2024-11-04 11:40:00,55.19,55.21,55.14,55.17,7238.0,53.5103,53.5297,53.4618,53.4909,7238.0
2024-11-04 11:45:00,55.17,55.2,55.16,55.17,10788.0,53.4909,53.52,53.4812,53.4909,10788.0
2024-11-04 11:50:00,55.17,55.23,55.15,55.22,5323.0,53.4909,53.5491,53.4715,53.5394,5323.0
2024-11-04 11:55:00,55.22,55.27,55.19,55.27,7398.0,53.5394,53.5879,53.5103,53.5879,7398.0
2024-11-04 12:00:00,55.26,55.28,55.19,55.2,18067.0,53.5782,53.5976,53.5103,53.52,18067.0
2024-11-04 12:05:00,55.2,55.22,55.12,55.13,10328.0,53.52,53.5394,53.4424,53.4521,10328.0
2024-11-04 12:10:00,55.13,55.24,55.11,55.23,11506.0,53.4521,53.5588,53.4327,53.5491,11506.0
2024-11-04 12:15:00,55.22,55.32,55.22,55.32,3940.0,53.5394,53.6364,53.5394,53.6364,3940.0
2024-11-04 12:20:00,55.32,55.35,55.32,55.35,6814.0,53.6364,53.6654,53.6364,53.6654,6814.0
2024-11-04 12:25:00,55.34,55.34,55.29,55.31,7081.0,53.6557,53.6557,53.6073,53.6267,7081.0
2024-11-04 12:30:00,55.31,55.33,55.3,55.32,4905.0,53.6267,53.646,53.617,53.6364,4905.0
2024-11-04 12:35:00,55.32,55.36,55.32,55.32,10117.0,53.6364,53.6751,53.6364,53.6364,10117.0
2024-11-04 12:40:00,55.33,55.38,55.33,55.37,4640.0,53.646,53.6945,53.646,53.6848,4640.0
2024-11-04 12:45:00,55.37,55.37,55.3,55.32,7344.0,53.6848,53.6848,53.617,53.6364,7344.0
2024-11-04 12:50:00,55.33,55.33,55.28,55.3,3878.0,53.646,53.646,53.5976,53.617,3878.0
2024-11-04 12:55:00,55.31,55.31,55.25,55.27,9719.0,53.6267,53.6267,53.5685,53.5879,9719.0
2024-11-04 13:00:00,55.26,55.37,55.26,55.27,17427.0,53.5782,53.6848,53.5782,53.5879,17427.0
2024-11-04 13:05:00,55.26,55.28,55.19,55.2,5475.0,53.5782,53.5976,53.5103,53.52,5475.0
2024-11-04 13:10:00,55.22,55.33,55.22,55.32,7575.0,53.5394,53.646,53.5394,53.6364,7575.0
2024-11-04 13:15:00,55.32,55.4,55.32,55.37,10404.0,53.6364,53.7139,53.6364,53.6848,10404.0
2024-11-04 13:20:00,55.38,55.42,55.37,55.4,5664.0,53.6945,53.7333,53.6848,53.7139,5664.0
2024-11-04 13:25:00,55.39,55.44,55.39,55.4,7876.0,53.7042,53.7527,53.7042,53.7139,7876.0
2024-11-04 13:30:00,55.4,55.42,55.38,55.39,6938.0,53.7139,53.7333,53.6945,53.7042,6938.0
2024-11-04 13:35:00,55.4,55.42,55.26,55.29,15170.0,53.7139,53.7333,53.5782,53.6073,15170.0
2024-11-04 13:40:00,55.25,55.31,55.21,55.28,18754.0,53.5685,53.6267,53.5297,53.5976,18754.0
2024-11-04 13:45:00,55.29,55.34,55.28,55.34,11273.0,53.6073,53.6557,53.5976,53.6557,11273.0
2024-11-04 13:50:00,55.34,55.35,55.29,55.32,9505.0,53.6557,53.6654,53.6073,53.6364,9505.0
2024-11-04 13:55:00,55.31,55.31,55.23,55.25,23794.0,53.6267,53.6267,53.5491,53.5685,23794.0
2024-11-04 14:00:00,55.25,55.31,55.24,55.27,9143.0,53.5685,53.6267,53.5588,53.5879,9143.0
2024-11-04 14:05:00,55.28,55.33,55.27,55.29,12517.0,53.5976,53.646,53.5879,53.6073,12517.0
2024-11-04 14:10:00,55.29,55.3,55.26,55.27,11177.0,53.6073,53.617,53.5782,53.5879,11177.0
2024-11-04 14:15:00,55.29,55.3,55.27,55.28,5428.0,53.6073,53.617,53.5879,53.5976,5428.0
2024-11-04 14:20:00,55.27,55.29,55.27,55.29,3407.0,53.5879,53.6073,53.5879,53.6073,3407.0
2024-11-04 14:25:00,55.28,55.28,55.23,55.23,17292.0,53.5976,53.5976,53.5491,53.5491,17292.0
2024-11-04 14:30:00,55.2,55.23,55.17,55.21,14576.0,53.52,53.5491,53.4909,53.5297,14576.0
2024-11-04 14:35:00,55.21,55.22,55.19,55.21,14128.0,53.5297,53.5394,53.5103,53.5297,14128.0
2024-11-04 14:40:00,55.2,55.24,55.19,55.23,11628.0,53.52,53.5588,53.5103,53.5491,11628.0
2024-11-04 14:45:00,55.23,55.28,55.22,55.28,11864.0,53.5491,53.5976,53.5394,53.5976,11864.0
2024-11-04 14:50:00,55.29,55.32,55.27,55.27,13393.0,53.6073,53.6364,53.5879,53.5879,13393.0
2024-11-04 14:55:00,55.27,55.28,55.2,55.23,31969.0,53.5879,53.5976,53.52,53.5491,31969.0
2024-11-04 15:00:00,55.23,55.26,55.21,55.26,15728.0,53.5491,53.5782,53.5297,53.5782,15728.0
2024-11-04 15:05:00,55.25,55.26,55.24,55.26,16004.0,53.5685,53.5782,53.5588,53.5782,16004.0
2024-11-04 15:10:00,55.26,55.3,55.21,55.21,19981.0,53.5782,53.617,53.5297,53.5297,19981.0
2024-11-04 15:15:00,55.21,55.22,55.19,55.22,11899.0,53.5297,53.5394,53.5103,53.5394,11899.0
2024-11-04 15:20:00,55.22,55.26,55.18,55.22,20840.0,53.5394,53.5782,53.5006,53.5394,20840.0
2024-11-04 15:25:00,55.21,55.24,55.21,55.23,14106.0,53.5297,53.5588,53.5297,53.5491,14106.0
2024-11-04 15:30:00,55.23,55.26,55.22,55.25,18782.0,53.5491,53.5782,53.5394,53.5685,18782.0
2024-11-04 15:35:00,55.24,55.26,55.16,55.19,15398.0,53.5588,53.5782,53.4812,53.5103,15398.0
2024-11-04 15:40:00,55.19,55.25,55.18,55.22,21440.0,53.5103,53.5685,53.5006,53.5394,21440.0
2024-11-04 15:45:00,55.21,55.25,55.18,55.24,25240.0,53.5297,53.5685,53.5006,53.5588,25240.0
2024-11-04 15:50:00,55.23,55.35,55.23,55.32,51152.0,53.5491,53.6654,53.5491,53.6364,51152.0
2024-11-04 15:55:00,55.32,55.4,55.22,55.31,207805.0,53.6364,53.7139,53.5394,53.6267,207805.0
2024-11-05 09:30:00,50.5,50.97,49.48,49.9,518941.0,48.963,49.4187,47.9741,48.3813,518941.0
2024-11-05 09:35:00,49.84,50.31,49.52,49.87,317504.0,48.3231,48.7788,48.0129,48.3522,317504.0
2024-11-05 09:40:00,49.89,50.04,49.25,49.38,356786.0,48.3716,48.517,47.7511,47.8771,356786.0
2024-11-05 09:45:00,49.39,49.44,48.92,49.11,390989.0,47.8868,47.9353,47.4311,47.6154,390989.0
2024-11-05 09:50:00,49.1,49.84,49.04,49.73,195075.0,47.6057,48.3231,47.5475,48.2165,195075.0
2024-11-05 09:55:00,49.74,50.38,49.74,50.38,211899.0,48.2262,48.8467,48.2262,48.8467,211899.0
2024-11-05 10:00:00,50.38,50.45,50.06,50.21,126997.0,48.8467,48.9146,48.5364,48.6819,126997.0
2024-11-05 10:05:00,50.2,50.26,50.0,50.05,88038.0,48.6722,48.7304,48.4783,48.5267,88038.0
2024-11-05 10:10:00,50.03,50.53,50.0,50.53,120146.0,48.5074,48.9921,48.4783,48.9921,120146.0
2024-11-05 10:15:00,50.53,50.94,50.48,50.89,142393.0,48.9921,49.3897,48.9437,49.3412,142393.0
2024-11-05 10:20:00,50.89,50.98,50.4,50.52,103525.0,49.3412,49.4284,48.8661,48.9824,103525.0
2024-11-05 10:25:00,50.54,50.56,50.18,50.19,71695.0,49.0018,49.0212,48.6528,48.6625,71695.0
2024-11-05 10:30:00,50.19,50.69,50.18,50.67,48935.0,48.6625,49.1473,48.6528,49.1279,48935.0
2024-11-05 10:35:00,50.66,50.88,50.57,50.79,125943.0,49.1182,49.3315,49.0309,49.2442,125943.0
2024-11-05 10:40:00,50.78,51.43,50.77,51.14,124637.0,49.2345,49.8647,49.2248,49.5836,124637.0
2024-11-05 10:45:00,51.11,51.45,51.08,51.28,53732.0,49.5545,49.8841,49.5254,49.7193,53732.0
2024-11-05 10:50:00,51.29,51.37,51.03,51.13,42000.0,49.729,49.8066,49.4769,49.5739,42000.0
2024-11-05 10:55:00,51.11,51.13,50.4,50.46,60476.0,49.5545,49.5739,48.8661,48.9243,60476.0
2024-11-05 11:00:00,50.44,50.56,50.02,50.15,93608.0,48.9049,49.0212,48.4977,48.6237,93608.0
2024-11-05 11:05:00,50.15,50.2,49.77,50.19,134620.0,48.6237,48.6722,48.2553,48.6625,134620.0
2024-11-05 11:10:00,50.2,51.02,50.2,50.97,120644.0,48.6722,49.4672,48.6722,49.4187,120644.0
2024-11-05 11:15:00,50.98,51.21,50.83,51.18,66811.0,49.4284,49.6514,49.283,49.6224,66811.0
2024-11-05 11:20:00,51.18,51.31,51.0,51.01,73969.0,49.6224,49.7484,49.4478,49.4575,73969.0
2024-11-05 11:25:00,51.01,51.18,50.78,51.03,57592.0,49.4575,49.6224,49.2345,49.4769,57592.0
2024-11-05 11:30:00,51.02,51.31,51.0,51.06,36482.0,49.4672,49.7484,49.4478,49.506,36482.0
2024-11-05 11:35:00,51.06,51.39,51.03,51.14,37617.0,49.506,49.826,49.4769,49.5836,37617.0
2024-11-05 11:40:00,51.13,51.24,51.05,51.12,30178.0,49.5739,49.6805,49.4963,49.5642,30178.0
2024-11-05 11:45:00,51.12,51.14,50.99,51.07,38456.0,49.5642,49.5836,49.4381,49.5157,38456.0
2024-11-05 11:50:00,51.07,51.07,50.77,50.84,30344.0,49.5157,49.5157,49.2248,49.2927,30344.0
2024-11-05 11:55:00,50.83,50.83,50.57,50.72,44258.0,49.283,49.283,49.0309,49.1764,44258.0
2024-11-05 12:00:00,50.71,50.79,50.65,50.78,24643.0,49.1667,49.2442,49.1085,49.2345,24643.0
2024-11-05 12:05:00,50.78,51.0,50.77,51.0,48543.0,49.2345,49.4478,49.2248,49.4478,48543.0
2024-11-05 12:10:00,51.0,51.11,50.97,51.04,23390.0,49.4478,49.5545,49.4187,49.4866,23390.0
2024-11-05 12:15:00,51.07,51.19,51.01,51.01,49485.0,49.5157,49.632,49.4575,49.4575,49485.0
2024-11-05 12:20:00,51.02,51.02,50.9,50.97,32486.0,49.4672,49.4672,49.3509,49.4187,32486.0
2024-11-05 12:25:00,50.98,51.07,50.95,50.98,31700.0,49.4284,49.5157,49.3994,49.4284,31700.0
2024-11-05 12:30:00,50.97,51.04,50.93,51.01,25616.0,49.4187,49.4866,49.38,49.4575,25616.0
2024-11-05 12:35:00,51.02,51.09,50.96,51.09,15623.0,49.4672,49.5351,49.409,49.5351,15623.0
2024-11-05 12:40:00,51.09,51.23,51.09,51.22,25715.0,49.5351,49.6708,49.5351,49.6611,25715.0
2024-11-05 12:45:00,51.24,51.34,51.12,51.13,42845.0,49.6805,49.7775,49.5642,49.5739,42845.0
2024-11-05 12:50:00,51.13,51.16,51.09,51.14,16048.0,49.5739,49.603,49.5351,49.5836,16048.0
2024-11-05 12:55:00,51.14,51.14,51.02,51.02,42126.0,49.5836,49.5836,49.4672,49.4672,42126.0
2024-11-05 13:00:00,51.02,51.02,50.82,50.84,178054.0,49.4672,49.4672,49.2733,49.2927,178054.0
2024-11-05 13:05:00,50.81,50.85,50.6,50.85,68131.0,49.2636,49.3024,49.06,49.3024,68131.0
2024-11-05 13:10:00,50.85,50.89,50.81,50.87,21159.0,49.3024,49.3412,49.2636,49.3218,21159.0
2024-11-05 13:15:00,50.85,50.88,50.6,50.62,39470.0,49.3024,49.3315,49.06,49.0794,39470.0
2024-11-05 13:20:00,50.62,50.78,50.57,50.65,38340.0,49.0794,49.2345,49.0309,49.1085,38340.0
2024-11-05 13:25:00,50.65,50.74,50.58,50.64,54341.0,49.1085,49.1957,49.0406,49.0988,54341.0
2024-11-05 13:30:00,50.65,50.65,50.43,50.5,40662.0,49.1085,49.1085,48.8952,48.963,40662.0
2024-11-05 13:35:00,50.5,50.53,50.41,50.45,35029.0,48.963,48.9921,48.8758,48.9146,35029.0
2024-11-05 13:40:00,50.45,50.61,50.43,50.56,42811.0,48.9146,49.0697,48.8952,49.0212,42811.0
2024-11-05 13:45:00,50.56,50.56,50.4,50.48,38163.0,49.0212,49.0212,48.8661,48.9437,38163.0
2024-11-05 13:50:00,50.48,50.61,50.47,50.59,25803.0,48.9437,49.0697,48.934,49.0503,25803.0
2024-11-05 13:55:00,50.58,50.58,50.4,50.41,40088.0,49.0406,49.0406,48.8661,48.8758,40088.0
2024-11-05 14:00:00,50.41,50.65,50.4,50.65,49151.0,48.8758,49.1085,48.8661,49.1085,49151.0
2024-11-05 14:05:00,50.64,50.72,50.54,50.71,30607.0,49.0988,49.1764,49.0018,49.1667,30607.0
2024-11-05 14:10:00,50.72,50.83,50.7,50.73,33793.0,49.1764,49.283,49.157,49.186,33793.0
2024-11-05 14:15:00,50.73,50.75,50.58,50.58,37305.0,49.186,49.2054,49.0406,49.0406,37305.0
2024-11-05 14:20:00,50.58,50.62,50.53,50.54,43228.0,49.0406,49.0794,48.9921,49.0018,43228.0
2024-11-05 14:25:00,50.56,50.7,50.56,50.68,31404.0,49.0212,49.157,49.0212,49.1376,31404.0
2024-11-05 14:30:00,50.69,50.85,50.63,50.82,40965.0,49.1473,49.3024,49.0891,49.2733,40965.0
2024-11-05 14:35:00,50.83,50.96,50.79,50.96,28629.0,49.283,49.409,49.2442,49.409,28629.0
2024-11-05 14:40:00,50.96,51.1,50.96,51.09,34786.0,49.409,49.5448,49.409,49.5351,34786.0
2024-11-05 14:45:00,51.09,51.24,51.09,51.1,34170.0,49.5351,49.6805,49.5351,49.5448,34170.0
2024-11-05 14:50:00,51.1,51.12,50.96,51.04,29204.0,49.5448,49.5642,49.409,49.4866,29204.0
2024-11-05 14:55:00,51.02,51.14,51.01,51.11,24862.0,49.4672,49.5836,49.4575,49.5545,24862.0
2024-11-05 15:00:00,51.1,51.29,51.09,51.19,46521.0,49.5448,49.729,49.5351,49.632,46521.0
2024-11-05 15:05:00,51.19,51.21,51.1,51.11,33218.0,49.632,49.6514,49.5448,49.5545,33218.0
2024-11-05 15:10:00,51.12,51.24,51.1,51.16,81809.0,49.5642,49.6805,49.5448,49.603,81809.0
2024-11-05 15:15:00,51.16,51.22,51.15,51.19,40602.0,49.603,49.6611,49.5933,49.632,40602.0
2024-11-05 15:20:00,51.19,51.41,51.18,51.41,51876.0,49.632,49.8454,49.6224,49.8454,51876.0
2024-11-05 15:25:00,51.41,51.46,51.39,51.44,47206.0,49.8454,49.8938,49.826,49.8744,47206.0
2024-11-05 15:30:00,51.44,51.5,51.37,51.37,58140.0,49.8744,49.9326,49.8066,49.8066,58140.0
2024-11-05 15:35:00,51.36,51.41,51.33,51.35,68614.0,49.7969,49.8454,49.7678,49.7872,68614.0
2024-11-05 15:40:00,51.34,51.53,51.32,51.52,79608.0,49.7775,49.9617,49.7581,49.952,79608.0
2024-11-05 15:45:00,51.53,51.68,51.53,51.68,95927.0,49.9617,50.1071,49.9617,50.1071,95927.0
2024-11-05 15:50:00,51.68,51.79,51.63,51.7,149129.0,50.1071,50.2138,50.0587,50.1265,149129.0
2024-11-05 15:55:00,51.7,52.01,51.58,52.0,350216.0,50.1265,50.4271,50.0102,50.4174,350216.0
2024-11-06 09:30:00,52.35,52.47,51.48,52.1,136271.0,50.7567,50.8731,49.9132,50.5144,136271.0
2024-11-06 09:35:00,52.12,52.12,51.66,51.88,97313.0,50.5337,50.5337,50.0877,50.301,97313.0
2024-11-06 09:40:00,51.84,52.11,51.81,51.85,36534.0,50.2623,50.524,50.2332,50.272,36534.0
2024-11-06 09:45:00,51.82,52.03,51.69,51.96,69436.0,50.2429,50.4465,50.1168,50.3786,69436.0
2024-11-06 09:50:00,52.0,52.19,51.82,52.17,105681.0,50.4174,50.6016,50.2429,50.5822,105681.0
2024-11-06 09:55:00,52.21,52.28,52.07,52.22,30191.0,50.621,50.6889,50.4853,50.6307,30191.0
2024-11-06 10:00:00,52.26,52.48,52.22,52.35,49623.0,50.6695,50.8828,50.6307,50.7567,49623.0
2024-11-06 10:05:00,52.38,52.38,52.2,52.21,26226.0,50.7858,50.7858,50.6113,50.621,26226.0
2024-11-06 10:10:00,52.22,52.27,52.02,52.02,29869.0,50.6307,50.6792,50.4368,50.4368,29869.0
2024-11-06 10:15:00,52.02,52.08,51.93,52.03,38757.0,50.4368,50.495,50.3495,50.4465,38757.0
2024-11-06 10:20:00,52.05,52.25,52.05,52.22,22614.0,50.4659,50.6598,50.4659,50.6307,22614.0
2024-11-06 10:25:00,52.2,52.27,52.16,52.18,18589.0,50.6113,50.6792,50.5725,50.5919,18589.0
2024-11-06 10:30:00,52.16,52.16,51.89,51.94,26132.0,50.5725,50.5725,50.3107,50.3592,26132.0
2024-11-06 10:35:00,51.96,51.99,51.87,51.91,25040.0,50.3786,50.4077,50.2914,50.3301,25040.0
2024-11-06 10:40:00,51.93,52.09,51.92,51.96,40737.0,50.3495,50.5047,50.3398,50.3786,40737.0
2024-11-06 10:45:00,51.97,52.04,51.75,51.79,94474.0,50.3883,50.4562,50.175,50.2138,94474.0
2024-11-06 10:50:00,51.78,52.05,51.76,51.98,29791.0,50.2041,50.4659,50.1847,50.398,29791.0
2024-11-06 10:55:00,51.99,52.18,51.99,52.13,17060.0,50.4077,50.5919,50.4077,50.5434,17060.0
2024-11-06 11:00:00,52.14,52.36,52.06,52.34,37349.0,50.5531,50.7664,50.4756,50.747,37349.0
2024-11-06 11:05:00,52.34,52.39,52.2,52.22,25354.0,50.747,50.7955,50.6113,50.6307,25354.0
2024-11-06 11:10:00,52.22,52.36,52.19,52.3,16598.0,50.6307,50.7664,50.6016,50.7083,16598.0
2024-11-06 11:15:00,52.3,52.38,52.26,52.32,19131.0,50.7083,50.7858,50.6695,50.7277,19131.0
2024-11-06 11:20:00,52.32,52.41,52.27,52.41,23061.0,50.7277,50.8149,50.6792,50.8149,23061.0
2024-11-06 11:25:00,52.41,52.56,52.4,52.49,50765.0,50.8149,50.9604,50.8052,50.8925,50765.0
2024-11-06 11:30:00,52.49,52.5,52.35,52.44,17160.0,50.8925,50.9022,50.7567,50.844,17160.0
2024-11-06 11:35:00,52.44,52.48,52.37,52.47,12508.0,50.844,50.8828,50.7761,50.8731,12508.0
2024-11-06 11:40:00,52.49,52.64,52.48,52.61,26258.0,50.8925,51.0379,50.8828,51.0088,26258.0
2024-11-06 11:45:00,52.6,52.66,52.54,52.64,37706.0,50.9991,51.0573,50.941,51.0379,37706.0
2024-11-06 11:50:00,52.65,52.65,52.56,52.59,27371.0,51.0476,51.0476,50.9604,50.9894,27371.0
2024-11-06 11:55:00,52.6,52.69,52.44,52.67,65485.0,50.9991,51.0864,50.844,51.067,65485.0
2024-11-06 12:00:00,52.68,52.76,52.64,52.73,57097.0,51.0767,51.1543,51.0379,51.1252,57097.0
2024-11-06 12:05:00,52.73,52.95,52.69,52.83,49653.0,51.1252,51.3385,51.0864,51.2221,49653.0
2024-11-06 12:10:00,52.81,52.91,52.79,52.87,18006.0,51.2027,51.2997,51.1834,51.2609,18006.0
2024-11-06 12:15:00,52.86,52.87,52.62,52.63,17081.0,51.2512,51.2609,51.0185,51.0282,17081.0
2024-11-06 12:20:00,52.63,52.68,52.55,52.68,35164.0,51.0282,51.0767,50.9507,51.0767,35164.0
2024-11-06 12:25:00,52.7,52.73,52.63,52.65,13612.0,51.0961,51.1252,51.0282,51.0476,13612.0
2024-11-06 12:30:00,52.63,52.67,52.61,52.66,17309.0,51.0282,51.067,51.0088,51.0573,17309.0
2024-11-06 12:35:00,52.66,52.66,52.47,52.57,54514.0,51.0573,51.0573,50.8731,50.97,54514.0
2024-11-06 12:40:00,52.57,52.58,52.51,52.57,29347.0,50.97,50.9797,50.9119,50.97,29347.0
2024-11-06 12:45:00,52.57,52.66,52.53,52.64,17635.0,50.97,51.0573,50.9313,51.0379,17635.0
2024-11-06 12:50:00,52.64,52.66,52.55,52.64,42839.0,51.0379,51.0573,50.9507,51.0379,42839.0
2024-11-06 12:55:00,52.64,52.65,52.56,52.64,29663.0,51.0379,51.0476,50.9604,51.0379,29663.0
2024-11-06 13:00:00,52.62,52.64,52.51,52.63,27580.0,51.0185,51.0379,50.9119,51.0282,27580.0
2024-11-06 13:05:00,52.63,52.71,52.62,52.71,15873.0,51.0282,51.1058,51.0185,51.1058,15873.0
2024-11-06 13:10:00,52.71,52.79,52.68,52.76,23595.0,51.1058,51.1834,51.0767,51.1543,23595.0
2024-11-06 13:15:00,52.75,53.0,52.74,52.95,36488.0,51.1446,51.387,51.1349,51.3385,36488.0
2024-11-06 13:20:00,52.94,52.94,52.8,52.88,29917.0,51.3288,51.3288,51.193,51.2706,29917.0
2024-11-06 13:25:00,52.89,52.91,52.82,52.83,16653.0,51.2803,51.2997,51.2124,51.2221,16653.0
2024-11-06 13:30:00,52.82,53.04,52.82,53.03,27595.0,51.2124,51.4257,51.2124,51.416,27595.0
2024-11-06 13:35:00,53.03,53.12,53.02,53.11,27428.0,51.416,51.5033,51.4064,51.4936,27428.0
2024-11-06 13:40:00,53.12,53.13,53.08,53.12,14281.0,51.5033,51.513,51.4645,51.5033,14281.0
2024-11-06 13:45:00,53.11,53.2,53.09,53.2,19820.0,51.4936,51.5809,51.4742,51.5809,19820.0
2024-11-06 13:50:00,53.21,53.25,53.18,53.18,27235.0,51.5906,51.6294,51.5615,51.5615,27235.0
2024-11-06 13:55:00,53.18,53.21,53.07,53.07,18122.0,51.5615,51.5906,51.4548,51.4548,18122.0
2024-11-06 14:00:00,53.08,53.15,53.05,53.14,23513.0,51.4645,51.5324,51.4354,51.5227,23513.0
2024-11-06 14:05:00,53.14,53.18,53.11,53.17,23129.0,51.5227,51.5615,51.4936,51.5518,23129.0
2024-11-06 14:10:00,53.19,53.24,53.12,53.13,36936.0,51.5712,51.6197,51.5033,51.513,36936.0
2024-11-06 14:15:00,53.13,53.34,53.11,53.34,31562.0,51.513,51.7166,51.4936,51.7166,31562.0
2024-11-06 14:20:00,53.34,53.36,53.32,53.36,22471.0,51.7166,51.736,51.6972,51.736,22471.0
2024-11-06 14:25:00,53.36,53.46,53.35,53.43,30620.0,51.736,51.833,51.7263,51.8039,30620.0
2024-11-06 14:30:00,53.43,53.57,53.42,53.55,31694.0,51.8039,51.9396,51.7942,51.9202,31694.0
2024-11-06 14:35:00,53.55,53.55,53.48,53.49,22849.0,51.9202,51.9202,51.8524,51.862,22849.0
2024-11-06 14:40:00,53.48,53.49,53.39,53.39,14026.0,51.8524,51.862,51.7651,51.7651,14026.0
2024-11-06 14:45:00,53.39,53.55,53.37,53.54,57444.0,51.7651,51.9202,51.7457,51.9105,57444.0
2024-11-06 14:50:00,53.57,53.59,53.52,53.54,38046.0,51.9396,51.959,51.8911,51.9105,38046.0
2024-11-06 14:55:00,53.54,53.57,53.49,53.54,36935.0,51.9105,51.9396,51.862,51.9105,36935.0
2024-11-06 15:00:00,53.54,53.64,53.54,53.56,36449.0,51.9105,52.0075,51.9105,51.9299,36449.0
2024-11-06 15:05:00,53.55,53.56,53.44,53.46,35868.0,51.9202,51.9299,51.8136,51.833,35868.0
2024-11-06 15:10:00,53.46,53.51,53.42,53.5,31379.0,51.833,51.8814,51.7942,51.8717,31379.0
2024-11-06 15:15:00,53.5,53.63,53.49,53.61,36029.0,51.8717,51.9978,51.862,51.9784,36029.0
2024-11-06 15:20:00,53.62,53.66,53.56,53.58,22772.0,51.9881,52.0269,51.9299,51.9493,22772.0
2024-11-06 15:25:00,53.57,53.64,53.53,53.59,39618.0,51.9396,52.0075,51.9008,51.959,39618.0
2024-11-06 15:30:00,53.59,53.64,53.39,53.39,33958.0,51.959,52.0075,51.7651,51.7651,33958.0
2024-11-06 15:35:00,53.39,53.46,53.23,53.27,51434.0,51.7651,51.833,51.61,51.6487,51434.0
2024-11-06 15:40:00,53.29,53.36,53.11,53.11,85798.0,51.6681,51.736,51.4936,51.4936,85798.0
2024-11-06 15:45:00,53.11,53.24,53.05,53.18,77728.0,51.4936,51.6197,51.4354,51.5615,77728.0
2024-11-06 15:50:00,53.18,53.18,52.96,53.01,129541.0,51.5615,51.5615,51.3482,51.3967,129541.0
2024-11-06 15:55:00,53.0,53.32,52.99,53.26,246452.0,51.387,51.6972,51.3773,51.639,246452.0
2024-11-07 09:30:00,53.18,53.22,52.74,52.8,65113.0,51.5615,51.6003,51.1349,51.193,65113.0
2024-11-07 09:35:00,52.79,52.84,52.38,52.45,28581.0,51.1834,51.2318,50.7858,50.8537,28581.0
2024-11-07 09:40:00,52.42,52.42,52.01,52.04,38564.0,50.8246,50.8246,50.4271,50.4562,38564.0
2024-11-07 09:45:00,52.08,52.21,52.03,52.18,24384.0,50.495,50.621,50.4465,50.5919,24384.0
2024-11-07 09:50:00,52.16,52.45,52.16,52.32,22063.0,50.5725,50.8537,50.5725,50.7277,22063.0
2024-11-07 09:55:00,52.32,52.34,52.1,52.28,30906.0,50.7277,50.747,50.5144,50.6889,30906.0
2024-11-07 10:00:00,52.26,52.6,52.25,52.58,26453.0,50.6695,50.9991,50.6598,50.9797,26453.0
2024-11-07 10:05:00,52.55,52.62,52.39,52.4,23865.0,50.9507,51.0185,50.7955,50.8052,23865.0
2024-11-07 10:10:00,52.35,52.47,52.22,52.41,44769.0,50.7567,50.8731,50.6307,50.8149,44769.0
2024-11-07 10:15:00,52.42,52.45,52.16,52.3,28616.0,50.8246,50.8537,50.5725,50.7083,28616.0
2024-11-07 10:20:00,52.3,52.49,52.25,52.49,22994.0,50.7083,50.8925,50.6598,50.8925,22994.0
2024-11-07 10:25:00,52.54,52.55,52.4,52.43,46094.0,50.941,50.9507,50.8052,50.8343,46094.0
2024-11-07 10:30:00,52.39,52.6,52.26,52.6,72686.0,50.7955,50.9991,50.6695,50.9991,72686.0
2024-11-07 10:35:00,52.62,52.64,52.45,52.56,11285.0,51.0185,51.0379,50.8537,50.9604,11285.0
2024-11-07 10:40:00,52.55,52.61,52.45,52.49,12656.0,50.9507,51.0088,50.8537,50.8925,12656.0
2024-11-07 10:45:00,52.48,52.64,52.45,52.58,11962.0,50.8828,51.0379,50.8537,50.9797,11962.0
2024-11-07 10:50:00,52.58,52.61,52.45,52.49,27760.0,50.9797,51.0088,50.8537,50.8925,27760.0
2024-11-07 10:55:00,52.48,52.53,52.4,52.41,89061.0,50.8828,50.9313,50.8052,50.8149,89061.0
2024-11-07 11:00:00,52.4,52.43,52.3,52.36,36309.0,50.8052,50.8343,50.7083,50.7664,36309.0
2024-11-07 11:05:00,52.38,52.4,52.29,52.35,55770.0,50.7858,50.8052,50.6986,50.7567,55770.0
2024-11-07 11:10:00,52.35,52.38,52.3,52.3,18513.0,50.7567,50.7858,50.7083,50.7083,18513.0
2024-11-07 11:15:00,52.29,52.29,52.12,52.16,15516.0,50.6986,50.6986,50.5337,50.5725,15516.0
2024-11-07 11:20:00,52.16,52.33,52.14,52.32,16296.0,50.5725,50.7374,50.5531,50.7277,16296.0
2024-11-07 11:25:00,52.31,52.34,52.21,52.24,13984.0,50.718,50.747,50.621,50.6501,13984.0
2024-11-07 11:30:00,52.24,52.26,52.13,52.23,15964.0,50.6501,50.6695,50.5434,50.6404,15964.0
2024-11-07 11:35:00,52.22,52.22,52.1,52.17,11330.0,50.6307,50.6307,50.5144,50.5822,11330.0
2024-11-07 11:40:00,52.17,52.21,52.14,52.16,11725.0,50.5822,50.621,50.5531,50.5725,11725.0
2024-11-07 11:45:00,52.16,52.18,52.14,52.18,7656.0,50.5725,50.5919,50.5531,50.5919,7656.0
2024-11-07 11:50:00,52.17,52.22,52.15,52.18,8605.0,50.5822,50.6307,50.5628,50.5919,8605.0
2024-11-07 11:55:00,52.19,52.24,52.17,52.2,9191.0,50.6016,50.6501,50.5822,50.6113,9191.0
2024-11-07 12:00:00,52.19,52.26,52.18,52.24,11840.0,50.6016,50.6695,50.5919,50.6501,11840.0
2024-11-07 12:05:00,52.24,52.31,52.24,52.29,26789.0,50.6501,50.718,50.6501,50.6986,26789.0
2024-11-07 12:10:00,52.29,52.34,52.29,52.32,27129.0,50.6986,50.747,50.6986,50.7277,27129.0
2024-11-07 12:15:00,52.31,52.32,52.23,52.23,12435.0,50.718,50.7277,50.6404,50.6404,12435.0
2024-11-07 12:20:00,52.23,52.29,52.22,52.27,22135.0,50.6404,50.6986,50.6307,50.6792,22135.0
2024-11-07 12:25:00,52.27,52.29,52.24,52.28,11883.0,50.6792,50.6986,50.6501,50.6889,11883.0
2024-11-07 12:30:00,52.28,52.29,52.24,52.26,13069.0,50.6889,50.6986,50.6501,50.6695,13069.0
2024-11-07 12:35:00,52.25,52.25,52.2,52.23,13997.0,50.6598,50.6598,50.6113,50.6404,13997.0
2024-11-07 12:40:00,52.23,52.28,52.22,52.27,10185.0,50.6404,50.6889,50.6307,50.6792,10185.0
2024-11-07 12:45:00,52.27,52.28,52.26,52.28,5803.0,50.6792,50.6889,50.6695,50.6889,5803.0
2024-11-07 12:50:00,52.28,52.31,52.28,52.29,26285.0,50.6889,50.718,50.6889,50.6986,26285.0
2024-11-07 12:55:00,52.3,52.3,52.27,52.28,10695.0,50.7083,50.7083,50.6792,50.6889,10695.0
2024-11-07 13:00:00,52.28,52.3,52.19,52.21,24769.0,50.6889,50.7083,50.6016,50.621,24769.0
2024-11-07 13:05:00,52.21,52.21,52.13,52.14,23120.0,50.621,50.621,50.5434,50.5531,23120.0
2024-11-07 13:10:00,52.14,52.14,52.07,52.12,16772.0,50.5531,50.5531,50.4853,50.5337,16772.0
2024-11-07 13:15:00,52.12,52.15,52.1,52.12,20893.0,50.5337,50.5628,50.5144,50.5337,20893.0
2024-11-07 13:20:00,52.13,52.14,52.08,52.1,12966.0,50.5434,50.5531,50.495,50.5144,12966.0
2024-11-07 13:25:00,52.11,52.15,52.04,52.05,35028.0,50.524,50.5628,50.4562,50.4659,35028.0
2024-11-07 13:30:00,52.05,52.05,51.92,51.95,31164.0,50.4659,50.4659,50.3398,50.3689,31164.0
2024-11-07 13:35:00,51.95,52.12,51.93,52.1,22785.0,50.3689,50.5337,50.3495,50.5144,22785.0
2024-11-07 13:40:00,52.12,52.12,52.03,52.08,8356.0,50.5337,50.5337,50.4465,50.495,8356.0
2024-11-07 13:45:00,52.08,52.23,52.07,52.22,21759.0,50.495,50.6404,50.4853,50.6307,21759.0
2024-11-07 13:50:00,52.17,52.19,52.14,52.17,13506.0,50.5822,50.6016,50.5531,50.5822,13506.0
2024-11-07 13:55:00,52.19,52.19,52.13,52.17,26402.0,50.6016,50.6016,50.5434,50.5822,26402.0
2024-11-07 14:00:00,52.16,52.25,52.12,52.18,20276.0,50.5725,50.6598,50.5337,50.5919,20276.0
2024-11-07 14:05:00,52.17,52.18,52.12,52.14,5232.0,50.5822,50.5919,50.5337,50.5531,5232.0
2024-11-07 14:10:00,52.16,52.17,52.1,52.14,7690.0,50.5725,50.5822,50.5144,50.5531,7690.0
2024-11-07 14:15:00,52.15,52.17,52.13,52.14,26612.0,50.5628,50.5822,50.5434,50.5531,26612.0
2024-11-07 14:20:00,52.14,52.16,52.03,52.1,30411.0,50.5531,50.5725,50.4465,50.5144,30411.0
2024-11-07 14:25:00,52.1,52.2,52.08,52.2,35819.0,50.5144,50.6113,50.495,50.6113,35819.0
2024-11-07 14:30:00,52.2,52.43,52.19,52.4,85569.0,50.6113,50.8343,50.6016,50.8052,85569.0
2024-11-07 14:35:00,52.41,52.41,52.26,52.27,21056.0,50.8149,50.8149,50.6695,50.6792,21056.0
2024-11-07 14:40:00,52.25,52.27,52.16,52.26,32457.0,50.6598,50.6792,50.5725,50.6695,32457.0
2024-11-07 14:45:00,52.24,52.3,52.22,52.3,9605.0,50.6501,50.7083,50.6307,50.7083,9605.0
2024-11-07 14:50:00,52.29,52.39,52.29,52.39,15715.0,50.6986,50.7955,50.6986,50.7955,15715.0
2024-11-07 14:55:00,52.39,52.56,52.38,52.56,21615.0,50.7955,50.9604,50.7858,50.9604,21615.0
2024-11-07 15:00:00,52.55,52.7,52.53,52.64,74148.0,50.9507,51.0961,50.9313,51.0379,74148.0
2024-11-07 15:05:00,52.64,52.66,52.53,52.54,22599.0,51.0379,51.0573,50.9313,50.941,22599.0
2024-11-07 15:10:00,52.55,52.72,52.54,52.7,34529.0,50.9507,51.1155,50.941,51.0961,34529.0
2024-11-07 15:15:00,52.71,52.79,52.68,52.79,24798.0,51.1058,51.1834,51.0767,51.1834,24798.0
2024-11-07 15:20:00,52.79,52.98,52.78,52.98,43676.0,51.1834,51.3676,51.1737,51.3676,43676.0
2024-11-07 15:25:00,52.97,52.97,52.81,52.85,18475.0,51.3579,51.3579,51.2027,51.2415,18475.0
2024-11-07 15:30:00,52.85,52.94,52.74,52.74,29645.0,51.2415,51.3288,51.1349,51.1349,29645.0
2024-11-07 15:35:00,52.74,52.78,52.65,52.66,30463.0,51.1349,51.1737,51.0476,51.0573,30463.0
2024-11-07 15:40:00,52.65,52.73,52.56,52.57,230358.0,51.0476,51.1252,50.9604,50.97,230358.0
2024-11-07 15:45:00,52.57,52.69,52.46,52.52,84313.0,50.97,51.0864,50.8634,50.9216,84313.0
2024-11-07 15:50:00,52.51,52.59,52.42,52.42,93732.0,50.9119,50.9894,50.8246,50.8246,93732.0
2024-11-07 15:55:00,52.41,52.54,52.38,52.48,192803.0,50.8149,50.941,50.7858,50.8828,192803.0
2024-11-08 09:30:00,52.11,52.22,51.75,51.8,101636.0,50.524,50.6307,50.175,50.2235,101636.0
2024-11-08 09:35:00,51.77,51.83,51.6,51.73,35299.0,50.1944,50.2526,50.0296,50.1556,35299.0
2024-11-08 09:40:00,51.72,52.0,51.64,51.97,21035.0,50.1459,50.4174,50.0684,50.3883,21035.0
2024-11-08 09:45:00,51.94,52.03,51.87,51.96,16970.0,50.3592,50.4465,50.2914,50.3786,16970.0
2024-11-08 09:50:00,51.91,52.03,51.83,51.83,16971.0,50.3301,50.4465,50.2526,50.2526,16971.0
2024-11-08 09:55:00,51.83,52.0,51.82,52.0,18475.0,50.2526,50.4174,50.2429,50.4174,18475.0
2024-11-08 10:00:00,51.99,52.08,51.76,51.84,13649.0,50.4077,50.495,50.1847,50.2623,13649.0
2024-11-08 10:05:00,51.86,51.97,51.83,51.92,12632.0,50.2817,50.3883,50.2526,50.3398,12632.0
2024-11-08 10:10:00,51.9,52.08,51.89,52.08,20647.0,50.3204,50.495,50.3107,50.495,20647.0
2024-11-08 10:15:00,52.08,52.1,51.82,51.82,23552.0,50.495,50.5144,50.2429,50.2429,23552.0
2024-11-08 10:20:00,51.82,51.93,51.79,51.84,80082.0,50.2429,50.3495,50.2138,50.2623,80082.0
2024-11-08 10:25:00,51.84,51.95,51.84,51.86,55844.0,50.2623,50.3689,50.2623,50.2817,55844.0
2024-11-08 10:30:00,51.84,52.05,51.84,52.05,14270.0,50.2623,50.4659,50.2623,50.4659,14270.0
2024-11-08 10:35:00,52.07,52.38,52.07,52.34,101506.0,50.4853,50.7858,50.4853,50.747,101506.0
2024-11-08 10:40:00,52.32,52.34,52.21,52.21,58838.0,50.7277,50.747,50.621,50.621,58838.0
2024-11-08 10:45:00,52.2,52.28,52.15,52.23,42963.0,50.6113,50.6889,50.5628,50.6404,42963.0
2024-11-08 10:50:00,52.22,52.25,52.14,52.16,48912.0,50.6307,50.6598,50.5531,50.5725,48912.0
2024-11-08 10:55:00,52.15,52.22,52.1,52.17,35819.0,50.5628,50.6307,50.5144,50.5822,35819.0
2024-11-08 11:00:00,52.19,52.28,52.15,52.16,31556.0,50.6016,50.6889,50.5628,50.5725,31556.0
2024-11-08 11:05:00,52.17,52.21,52.09,52.21,32043.0,50.5822,50.621,50.5047,50.621,32043.0
2024-11-08 11:10:00,52.21,52.31,52.19,52.21,13371.0,50.621,50.718,50.6016,50.621,13371.0
2024-11-08 11:15:00,52.2,52.2,51.97,51.99,31568.0,50.6113,50.6113,50.3883,50.4077,31568.0
2024-11-08 11:20:00,51.99,52.08,51.96,51.98,11667.0,50.4077,50.495,50.3786,50.398,11667.0
2024-11-08 11:25:00,51.96,52.01,51.88,52.0,17747.0,50.3786,50.4271,50.301,50.4174,17747.0
2024-11-08 11:30:00,51.99,52.03,51.97,52.03,10369.0,50.4077,50.4465,50.3883,50.4465,10369.0
2024-11-08 11:35:00,52.03,52.05,51.99,52.02,7777.0,50.4465,50.4659,50.4077,50.4368,7777.0
2024-11-08 11:40:00,52.01,52.02,51.93,52.02,12654.0,50.4271,50.4368,50.3495,50.4368,12654.0
2024-11-08 11:45:00,52.01,52.1,52.0,52.09,9547.0,50.4271,50.5144,50.4174,50.5047,9547.0
2024-11-08 11:50:00,52.08,52.09,51.99,51.99,14593.0,50.495,50.5047,50.4077,50.4077,14593.0
2024-11-08 11:55:00,51.99,52.0,51.9,51.91,13574.0,50.4077,50.4174,50.3204,50.3301,13574.0
2024-11-08 12:00:00,51.91,52.0,51.89,51.99,50162.0,50.3301,50.4174,50.3107,50.4077,50162.0
2024-11-08 12:05:00,51.99,52.01,51.88,51.88,19563.0,50.4077,50.4271,50.301,50.301,19563.0
2024-11-08 12:10:00,51.89,51.89,51.82,51.86,12439.0,50.3107,50.3107,50.2429,50.2817,12439.0
2024-11-08 12:15:00,51.87,51.92,51.84,51.9,7072.0,50.2914,50.3398,50.2623,50.3204,7072.0
2024-11-08 12:20:00,51.91,51.96,51.88,51.92,14082.0,50.3301,50.3786,50.301,50.3398,14082.0
2024-11-08 12:25:00,51.94,51.96,51.9,51.9,11960.0,50.3592,50.3786,50.3204,50.3204,11960.0
2024-11-08 12:30:00,51.9,51.95,51.86,51.95,25089.0,50.3204,50.3689,50.2817,50.3689,25089.0
2024-11-08 12:35:00,51.95,51.98,51.92,51.93,6521.0,50.3689,50.398,50.3398,50.3495,6521.0
2024-11-08 12:40:00,51.92,51.92,51.88,51.88,7127.0,50.3398,50.3398,50.301,50.301,7127.0
2024-11-08 12:45:00,51.9,52.03,51.9,52.03,12041.0,50.3204,50.4465,50.3204,50.4465,12041.0
2024-11-08 12:50:00,52.02,52.06,51.97,52.05,12431.0,50.4368,50.4756,50.3883,50.4659,12431.0
2024-11-08 12:55:00,52.05,52.13,52.03,52.11,11582.0,50.4659,50.5434,50.4465,50.524,11582.0
2024-11-08 13:00:00,52.11,52.16,52.08,52.08,10479.0,50.524,50.5725,50.495,50.495,10479.0
2024-11-08 13:05:00,52.08,52.12,52.08,52.08,5705.0,50.495,50.5337,50.495,50.495,5705.0
2024-11-08 13:10:00,52.09,52.11,52.04,52.05,7451.0,50.5047,50.524,50.4562,50.4659,7451.0
2024-11-08 13:15:00,52.05,52.08,52.03,52.06,11045.0,50.4659,50.495,50.4465,50.4756,11045.0
2024-11-08 13:20:00,52.05,52.06,51.93,51.94,16362.0,50.4659,50.4756,50.3495,50.3592,16362.0
2024-11-08 13:25:00,51.95,51.96,51.91,51.92,7517.0,50.3689,50.3786,50.3301,50.3398,7517.0
2024-11-08 13:30:00,51.92,52.03,51.87,51.98,41547.0,50.3398,50.4465,50.2914,50.398,41547.0
2024-11-08 13:35:00,51.98,52.0,51.95,51.98,8448.0,50.398,50.4174,50.3689,50.398,8448.0
2024-11-08 13:40:00,51.98,52.02,51.97,51.98,9156.0,50.398,50.4368,50.3883,50.398,9156.0
2024-11-08 13:45:00,51.97,51.98,51.92,51.93,19951.0,50.3883,50.398,50.3398,50.3495,19951.0
2024-11-08 13:50:00,51.92,51.97,51.91,51.97,14130.0,50.3398,50.3883,50.3301,50.3883,14130.0
2024-11-08 13:55:00,51.96,52.03,51.96,52.02,7104.0,50.3786,50.4465,50.3786,50.4368,7104.0
2024-11-08 14:00:00,52.02,52.03,51.96,51.98,11877.0,50.4368,50.4465,50.3786,50.398,11877.0
2024-11-08 14:05:00,51.97,51.98,51.96,51.97,5067.0,50.3883,50.398,50.3786,50.3883,5067.0
2024-11-08 14:10:00,51.98,51.99,51.95,51.95,12495.0,50.398,50.4077,50.3689,50.3689,12495.0
2024-11-08 14:15:00,51.96,51.98,51.87,51.87,26522.0,50.3786,50.398,50.2914,50.2914,26522.0
2024-11-08 14:20:00,51.88,51.88,51.85,51.86,12616.0,50.301,50.301,50.272,50.2817,12616.0
2024-11-08 14:25:00,51.86,51.9,51.84,51.86,24942.0,50.2817,50.3204,50.2623,50.2817,24942.0
2024-11-08 14:30:00,51.85,51.88,51.84,51.86,10003.0,50.272,50.301,50.2623,50.2817,10003.0
2024-11-08 14:35:00,51.86,51.95,51.86,51.92,17005.0,50.2817,50.3689,50.2817,50.3398,17005.0
2024-11-08 14:40:00,51.91,52.02,51.91,52.01,32195.0,50.3301,50.4368,50.3301,50.4271,32195.0
2024-11-08 14:45:00,52.01,52.01,51.96,51.97,12656.0,50.4271,50.4271,50.3786,50.3883,12656.0
2024-11-08 14:50:00,51.97,51.97,51.93,51.97,17752.0,50.3883,50.3883,50.3495,50.3883,17752.0
2024-11-08 14:55:00,51.96,51.99,51.95,51.98,9201.0,50.3786,50.4077,50.3689,50.398,9201.0
2024-11-08 15:00:00,51.97,52.05,51.96,52.04,13845.0,50.3883,50.4659,50.3786,50.4562,13845.0
2024-11-08 15:05:00,52.04,52.1,52.04,52.1,6821.0,50.4562,50.5144,50.4562,50.5144,6821.0
2024-11-08 15:10:00,52.1,52.11,52.04,52.11,19086.0,50.5144,50.524,50.4562,50.524,19086.0
2024-11-08 15:15:00,52.1,52.12,52.09,52.11,8200.0,50.5144,50.5337,50.5047,50.524,8200.0
2024-11-08 15:20:00,52.1,52.11,52.05,52.07,14283.0,50.5144,50.524,50.4659,50.4853,14283.0
2024-11-08 15:25:00,52.07,52.14,52.06,52.14,15818.0,50.4853,50.5531,50.4756,50.5531,15818.0
2024-11-08 15:30:00,52.14,52.14,52.07,52.08,22277.0,50.5531,50.5531,50.4853,50.495,22277.0
2024-11-08 15:35:00,52.07,52.08,52.01,52.05,13040.0,50.4853,50.495,50.4271,50.4659,13040.0
2024-11-08 15:40:00,52.05,52.09,52.03,52.09,17495.0,50.4659,50.5047,50.4465,50.5047,17495.0
2024-11-08 15:45:00,52.09,52.1,52.04,52.08,21049.0,50.5047,50.5144,50.4562,50.495,21049.0
2024-11-08 15:50:00,52.09,52.17,52.07,52.16,49276.0,50.5047,50.5822,50.4853,50.5725,49276.0
2024-11-08 15:55:00,52.16,52.17,52.08,52.16,185500.0,50.5725,50.5822,50.495,50.5725,185500.0
2024-11-11 09:30:00,52.38,52.5,52.09,52.37,87462.0,50.7858,50.9022,50.5047,50.7761,87462.0
2024-11-11 09:35:00,52.35,52.58,52.3,52.58,18077.0,50.7567,50.9797,50.7083,50.9797,18077.0
2024-11-11 09:40:00,52.58,52.66,52.42,52.65,17925.0,50.9797,51.0573,50.8246,51.0476,17925.0
2024-11-11 09:45:00,52.66,52.77,52.61,52.73,63580.0,51.0573,51.164,51.0088,51.1252,63580.0
2024-11-11 09:50:00,52.71,52.71,52.52,52.63,12649.0,51.1058,51.1058,50.9216,51.0282,12649.0
2024-11-11 09:55:00,52.65,52.78,52.61,52.78,17235.0,51.0476,51.1737,51.0088,51.1737,17235.0
2024-11-11 10:00:00,52.82,52.94,52.82,52.83,29131.0,51.2124,51.3288,51.2124,51.2221,29131.0
2024-11-11 10:05:00,52.84,52.86,52.69,52.7,7835.0,51.2318,51.2512,51.0864,51.0961,7835.0
2024-11-11 10:10:00,52.68,52.81,52.67,52.79,26015.0,51.0767,51.2027,51.067,51.1834,26015.0
2024-11-11 10:15:00,52.8,52.85,52.68,52.75,28416.0,51.193,51.2415,51.0767,51.1446,28416.0
2024-11-11 10:20:00,52.75,52.88,52.75,52.86,18067.0,51.1446,51.2706,51.1446,51.2512,18067.0
2024-11-11 10:25:00,52.86,52.86,52.68,52.72,23480.0,51.2512,51.2512,51.0767,51.1155,23480.0
2024-11-11 10:30:00,52.71,52.73,52.6,52.66,13849.0,51.1058,51.1252,50.9991,51.0573,13849.0
2024-11-11 10:35:00,52.68,52.7,52.56,52.56,6179.0,51.0767,51.0961,50.9604,50.9604,6179.0
2024-11-11 10:40:00,52.56,52.63,52.53,52.53,10092.0,50.9604,51.0282,50.9313,50.9313,10092.0
2024-11-11 10:45:00,52.57,52.63,52.54,52.59,11362.0,50.97,51.0282,50.941,50.9894,11362.0
2024-11-11 10:50:00,52.58,52.58,52.43,52.47,9408.0,50.9797,50.9797,50.8343,50.8731,9408.0
2024-11-11 10:55:00,52.48,52.56,52.47,52.53,20515.0,50.8828,50.9604,50.8731,50.9313,20515.0
2024-11-11 11:00:00,52.51,52.55,52.41,52.41,22193.0,50.9119,50.9507,50.8149,50.8149,22193.0
2024-11-11 11:05:00,52.41,52.43,52.29,52.31,44640.0,50.8149,50.8343,50.6986,50.718,44640.0
2024-11-11 11:10:00,52.32,52.32,52.21,52.23,27582.0,50.7277,50.7277,50.621,50.6404,27582.0
2024-11-11 11:15:00,52.23,52.35,52.21,52.27,24158.0,50.6404,50.7567,50.621,50.6792,24158.0
2024-11-11 11:20:00,52.27,52.3,52.2,52.24,20605.0,50.6792,50.7083,50.6113,50.6501,20605.0
2024-11-11 11:25:00,52.24,52.29,52.21,52.28,9966.0,50.6501,50.6986,50.621,50.6889,9966.0
2024-11-11 11:30:00,52.26,52.26,52.22,52.26,16730.0,50.6695,50.6695,50.6307,50.6695,16730.0
2024-11-11 11:35:00,52.28,52.31,52.27,52.28,16337.0,50.6889,50.718,50.6792,50.6889,16337.0
2024-11-11 11:40:00,52.31,52.37,52.31,52.34,8807.0,50.718,50.7761,50.718,50.747,8807.0
2024-11-11 11:45:00,52.35,52.43,52.33,52.41,19234.0,50.7567,50.8343,50.7374,50.8149,19234.0
2024-11-11 11:50:00,52.4,52.41,52.37,52.39,17477.0,50.8052,50.8149,50.7761,50.7955,17477.0
2024-11-11 11:55:00,52.39,52.51,52.37,52.4,31091.0,50.7955,50.9119,50.7761,50.8052,31091.0
2024-11-11 12:00:00,52.39,52.39,52.27,52.29,12422.0,50.7955,50.7955,50.6792,50.6986,12422.0
2024-11-11 12:05:00,52.3,52.33,52.28,52.28,9781.0,50.7083,50.7374,50.6889,50.6889,9781.0
2024-11-11 12:10:00,52.29,52.35,52.26,52.31,8373.0,50.6986,50.7567,50.6695,50.718,8373.0
2024-11-11 12:15:00,52.33,52.38,52.32,52.36,6841.0,50.7374,50.7858,50.7277,50.7664,6841.0
2024-11-11 12:20:00,52.37,52.37,52.33,52.37,19465.0,50.7761,50.7761,50.7374,50.7761,19465.0
2024-11-11 12:25:00,52.37,52.4,52.33,52.33,28001.0,50.7761,50.8052,50.7374,50.7374,28001.0
2024-11-11 12:30:00,52.34,52.38,52.3,52.3,4589.0,50.747,50.7858,50.7083,50.7083,4589.0
2024-11-11 12:35:00,52.31,52.31,52.25,52.29,19645.0,50.718,50.718,50.6598,50.6986,19645.0
2024-11-11 12:40:00,52.28,52.28,52.25,52.27,12407.0,50.6889,50.6889,50.6598,50.6792,12407.0
2024-11-11 12:45:00,52.28,52.37,52.27,52.34,12409.0,50.6889,50.7761,50.6792,50.747,12409.0
2024-11-11 12:50:00,52.33,52.38,52.32,52.32,6165.0,50.7374,50.7858,50.7277,50.7277,6165.0
2024-11-11 12:55:00,52.33,52.36,52.32,52.33,13461.0,50.7374,50.7664,50.7277,50.7374,13461.0
2024-11-11 13:00:00,52.34,52.36,52.31,52.31,7860.0,50.747,50.7664,50.718,50.718,7860.0
2024-11-11 13:05:00,52.31,52.4,52.28,52.35,18049.0,50.718,50.8052,50.6889,50.7567,18049.0
2024-11-11 13:10:00,52.35,52.45,52.35,52.42,12595.0,50.7567,50.8537,50.7567,50.8246,12595.0
2024-11-11 13:15:00,52.45,52.45,52.42,52.44,10627.0,50.8537,50.8537,50.8246,50.844,10627.0
2024-11-11 13:20:00,52.45,52.45,52.35,52.35,8613.0,50.8537,50.8537,50.7567,50.7567,8613.0
2024-11-11 13:25:00,52.34,52.44,52.34,52.38,17732.0,50.747,50.844,50.747,50.7858,17732.0
2024-11-11 13:30:00,52.39,52.39,52.31,52.32,9085.0,50.7955,50.7955,50.718,50.7277,9085.0
2024-11-11 13:35:00,52.32,52.32,52.28,52.3,14613.0,50.7277,50.7277,50.6889,50.7083,14613.0
2024-11-11 13:40:00,52.28,52.28,52.21,52.21,12812.0,50.6889,50.6889,50.621,50.621,12812.0
2024-11-11 13:45:00,52.21,52.23,52.16,52.16,8651.0,50.621,50.6404,50.5725,50.5725,8651.0
2024-11-11 13:50:00,52.16,52.17,52.13,52.14,17052.0,50.5725,50.5822,50.5434,50.5531,17052.0
2024-11-11 13:55:00,52.14,52.22,52.14,52.2,10085.0,50.5531,50.6307,50.5531,50.6113,10085.0
2024-11-11 14:00:00,52.2,52.24,52.2,52.23,11930.0,50.6113,50.6501,50.6113,50.6404,11930.0
2024-11-11 14:05:00,52.24,52.24,52.19,52.22,5875.0,50.6501,50.6501,50.6016,50.6307,5875.0
2024-11-11 14:10:00,52.22,52.24,52.17,52.2,10418.0,50.6307,50.6501,50.5822,50.6113,10418.0
2024-11-11 14:15:00,52.19,52.21,52.17,52.18,8735.0,50.6016,50.621,50.5822,50.5919,8735.0
2024-11-11 14:20:00,52.18,52.24,52.18,52.24,9406.0,50.5919,50.6501,50.5919,50.6501,9406.0
2024-11-11 14:25:00,52.24,52.25,52.21,52.21,4827.0,50.6501,50.6598,50.621,50.621,4827.0
2024-11-11 14:30:00,52.21,52.27,52.17,52.27,9406.0,50.621,50.6792,50.5822,50.6792,9406.0
2024-11-11 14:35:00,52.27,52.3,52.22,52.22,9532.0,50.6792,50.7083,50.6307,50.6307,9532.0
2024-11-11 14:40:00,52.23,52.23,52.2,52.23,6376.0,50.6404,50.6404,50.6113,50.6404,6376.0
2024-11-11 14:45:00,52.23,52.24,52.2,52.23,8469.0,50.6404,50.6501,50.6113,50.6404,8469.0
2024-11-11 14:50:00,52.23,52.24,52.22,52.23,5404.0,50.6404,50.6501,50.6307,50.6404,5404.0
2024-11-11 14:55:00,52.22,52.24,52.21,52.23,6066.0,50.6307,50.6501,50.621,50.6404,6066.0
2024-11-11 15:00:00,52.23,52.24,52.16,52.19,14564.0,50.6404,50.6501,50.5725,50.6016,14564.0
2024-11-11 15:05:00,52.19,52.19,52.15,52.17,13903.0,50.6016,50.6016,50.5628,50.5822,13903.0
2024-11-11 15:10:00,52.17,52.21,52.16,52.19,17750.0,50.5822,50.621,50.5725,50.6016,17750.0
2024-11-11 15:15:00,52.2,52.28,52.19,52.27,13969.0,50.6113,50.6889,50.6016,50.6792,13969.0
2024-11-11 15:20:00,52.26,52.27,52.24,52.25,7947.0,50.6695,50.6792,50.6501,50.6598,7947.0
2024-11-11 15:25:00,52.26,52.32,52.26,52.32,8766.0,50.6695,50.7277,50.6695,50.7277,8766.0
2024-11-11 15:30:00,52.32,52.32,52.22,52.23,21510.0,50.7277,50.7277,50.6307,50.6404,21510.0
2024-11-11 15:35:00,52.24,52.25,52.18,52.21,19345.0,50.6501,50.6598,50.5919,50.621,19345.0
2024-11-11 15:40:00,52.22,52.3,52.22,52.3,16972.0,50.6307,50.7083,50.6307,50.7083,16972.0
2024-11-11 15:45:00,52.3,52.32,52.27,52.3,19787.0,50.7083,50.7277,50.6792,50.7083,19787.0
2024-11-11 15:50:00,52.29,52.31,52.21,52.3,36584.0,50.6986,50.718,50.621,50.7083,36584.0
2024-11-11 15:55:00,52.29,52.42,52.25,52.39,164061.0,50.6986,50.8246,50.6598,50.7955,164061.0
2024-11-12 09:30:00,51.8,52.09,51.36,51.79,119413.0,50.2235,50.5047,49.7969,50.2138,119413.0
2024-11-12 09:35:00,51.79,51.93,51.67,51.73,37362.0,50.2138,50.3495,50.0974,50.1556,37362.0
2024-11-12 09:40:00,51.74,51.8,51.61,51.69,22945.0,50.1653,50.2235,50.0393,50.1168,22945.0
2024-11-12 09:45:00,51.67,51.84,51.59,51.81,42920.0,50.0974,50.2623,50.0199,50.2332,42920.0
2024-11-12 09:50:00,51.8,51.84,51.65,51.78,21913.0,50.2235,50.2623,50.078,50.2041,21913.0
2024-11-12 09:55:00,51.79,51.89,51.72,51.86,14788.0,50.2138,50.3107,50.1459,50.2817,14788.0
2024-11-12 10:00:00,51.86,51.86,51.69,51.83,13940.0,50.2817,50.2817,50.1168,50.2526,13940.0
2024-11-12 10:05:00,51.84,51.98,51.75,51.96,9519.0,50.2623,50.398,50.175,50.3786,9519.0
2024-11-12 10:10:00,51.97,51.97,51.86,51.86,12761.0,50.3883,50.3883,50.2817,50.2817,12761.0
2024-11-12 10:15:00,51.88,52.05,51.84,52.05,15199.0,50.301,50.4659,50.2623,50.4659,15199.0
2024-11-12 10:20:00,52.03,52.09,51.94,51.97,12218.0,50.4465,50.5047,50.3592,50.3883,12218.0
2024-11-12 10:25:00,51.97,51.98,51.92,51.93,11373.0,50.3883,50.398,50.3398,50.3495,11373.0
2024-11-12 10:30:00,51.94,51.97,51.89,51.94,10607.0,50.3592,50.3883,50.3107,50.3592,10607.0
2024-11-12 10:35:00,51.95,52.03,51.87,51.87,12783.0,50.3689,50.4465,50.2914,50.2914,12783.0
2024-11-12 10:40:00,51.87,51.91,51.81,51.86,10861.0,50.2914,50.3301,50.2332,50.2817,10861.0
2024-11-12 10:45:00,51.83,51.88,51.76,51.85,23241.0,50.2526,50.301,50.1847,50.272,23241.0
2024-11-12 10:50:00,51.85,51.89,51.81,51.82,19871.0,50.272,50.3107,50.2332,50.2429,19871.0
2024-11-12 10:55:00,51.79,51.86,51.79,51.86,11919.0,50.2138,50.2817,50.2138,50.2817,11919.0
2024-11-12 11:00:00,51.86,51.87,51.79,51.86,7055.0,50.2817,50.2914,50.2138,50.2817,7055.0
2024-11-12 11:05:00,51.88,51.88,51.81,51.81,6416.0,50.301,50.301,50.2332,50.2332,6416.0
2024-11-12 11:10:00,51.83,51.94,51.82,51.89,8063.0,50.2526,50.3592,50.2429,50.3107,8063.0
2024-11-12 11:15:00,51.89,51.98,51.89,51.95,9102.0,50.3107,50.398,50.3107,50.3689,9102.0
2024-11-12 11:20:00,51.93,51.96,51.83,51.96,6073.0,50.3495,50.3786,50.2526,50.3786,6073.0
2024-11-12 11:25:00,51.96,51.97,51.94,51.96,4762.0,50.3786,50.3883,50.3592,50.3786,4762.0
2024-11-12 11:30:00,51.96,51.96,51.87,51.91,10323.0,50.3786,50.3786,50.2914,50.3301,10323.0
2024-11-12 11:35:00,51.89,51.91,51.81,51.82,10638.0,50.3107,50.3301,50.2332,50.2429,10638.0
2024-11-12 11:40:00,51.82,51.83,51.78,51.8,7192.0,50.2429,50.2526,50.2041,50.2235,7192.0
2024-11-12 11:45:00,51.8,51.82,51.68,51.76,18420.0,50.2235,50.2429,50.1071,50.1847,18420.0
2024-11-12 11:50:00,51.76,51.82,51.75,51.79,17472.0,50.1847,50.2429,50.175,50.2138,17472.0
2024-11-12 11:55:00,51.79,51.81,51.76,51.8,9946.0,50.2138,50.2332,50.1847,50.2235,9946.0
2024-11-12 12:00:00,51.79,51.84,51.79,51.81,10132.0,50.2138,50.2623,50.2138,50.2332,10132.0
2024-11-12 12:05:00,51.81,51.82,51.8,51.81,11407.0,50.2332,50.2429,50.2235,50.2332,11407.0
2024-11-12 12:10:00,51.81,51.81,51.78,51.8,6212.0,50.2332,50.2332,50.2041,50.2235,6212.0
2024-11-12 12:15:00,51.8,51.81,51.78,51.79,6775.0,50.2235,50.2332,50.2041,50.2138,6775.0
2024-11-12 12:20:00,51.79,51.82,51.78,51.79,8905.0,50.2138,50.2429,50.2041,50.2138,8905.0
2024-11-12 12:25:00,51.79,51.81,51.76,51.81,8935.0,50.2138,50.2332,50.1847,50.2332,8935.0
2024-11-12 12:30:00,51.81,51.82,51.74,51.75,20364.0,50.2332,50.2429,50.1653,50.175,20364.0
2024-11-12 12:35:00,51.75,51.83,51.72,51.83,19529.0,50.175,50.2526,50.1459,50.2526,19529.0
2024-11-12 12:40:00,51.82,51.86,51.8,51.82,34034.0,50.2429,50.2817,50.2235,50.2429,34034.0
2024-11-12 12:45:00,51.82,51.83,51.76,51.77,19627.0,50.2429,50.2526,50.1847,50.1944,19627.0
2024-11-12 12:50:00,51.77,51.78,51.73,51.74,11286.0,50.1944,50.2041,50.1556,50.1653,11286.0
2024-11-12 12:55:00,51.75,51.75,51.69,51.73,12504.0,50.175,50.175,50.1168,50.1556,12504.0
2024-11-12 13:00:00,51.73,51.77,51.69,51.74,13739.0,50.1556,50.1944,50.1168,50.1653,13739.0
2024-11-12 13:05:00,51.74,51.76,51.7,51.75,12513.0,50.1653,50.1847,50.1265,50.175,12513.0
2024-11-12 13:10:00,51.77,51.79,51.76,51.78,6099.0,50.1944,50.2138,50.1847,50.2041,6099.0
2024-11-12 13:15:00,51.78,51.83,51.78,51.82,13403.0,50.2041,50.2526,50.2041,50.2429,13403.0
2024-11-12 13:20:00,51.81,51.83,51.8,51.81,19026.0,50.2332,50.2526,50.2235,50.2332,19026.0
2024-11-12 13:25:00,51.81,51.83,51.78,51.82,10368.0,50.2332,50.2526,50.2041,50.2429,10368.0
2024-11-12 13:30:00,51.82,51.87,51.81,51.86,12779.0,50.2429,50.2914,50.2332,50.2817,12779.0
2024-11-12 13:35:00,51.87,51.92,51.87,51.89,22567.0,50.2914,50.3398,50.2914,50.3107,22567.0
2024-11-12 13:40:00,51.88,51.88,51.83,51.83,7973.0,50.301,50.301,50.2526,50.2526,7973.0
2024-11-12 13:45:00,51.84,51.86,51.83,51.86,8579.0,50.2623,50.2817,50.2526,50.2817,8579.0
2024-11-12 13:50:00,51.87,51.87,51.83,51.86,29525.0,50.2914,50.2914,50.2526,50.2817,29525.0
2024-11-12 13:55:00,51.86,51.89,51.84,51.85,24915.0,50.2817,50.3107,50.2623,50.272,24915.0
2024-11-12 14:00:00,51.85,51.94,51.85,51.91,25556.0,50.272,50.3592,50.272,50.3301,25556.0
2024-11-12 14:05:00,51.91,51.93,51.9,51.92,25247.0,50.3301,50.3495,50.3204,50.3398,25247.0
2024-11-12 14:10:00,51.91,51.92,51.87,51.9,18930.0,50.3301,50.3398,50.2914,50.3204,18930.0
2024-11-12 14:15:00,51.88,51.94,51.88,51.94,12598.0,50.301,50.3592,50.301,50.3592,12598.0
2024-11-12 14:20:00,51.93,51.94,51.91,51.92,6518.0,50.3495,50.3592,50.3301,50.3398,6518.0
2024-11-12 14:25:00,51.92,51.94,51.92,51.92,12720.0,50.3398,50.3592,50.3398,50.3398,12720.0
2024-11-12 14:30:00,51.92,51.95,51.91,51.95,13260.0,50.3398,50.3689,50.3301,50.3689,13260.0
2024-11-12 14:35:00,51.95,51.95,51.92,51.92,13001.0,50.3689,50.3689,50.3398,50.3398,13001.0
2024-11-12 14:40:00,51.93,51.97,51.91,51.96,5718.0,50.3495,50.3883,50.3301,50.3786,5718.0
2024-11-12 14:45:00,51.96,51.97,51.94,51.96,9402.0,50.3786,50.3883,50.3592,50.3786,9402.0
2024-11-12 14:50:00,51.96,51.96,51.9,51.9,12181.0,50.3786,50.3786,50.3204,50.3204,12181.0
2024-11-12 14:55:00,51.91,51.98,51.9,51.96,11482.0,50.3301,50.398,50.3204,50.3786,11482.0
2024-11-12 15:00:00,51.96,51.96,51.92,51.93,9725.0,50.3786,50.3786,50.3398,50.3495,9725.0
2024-11-12 15:05:00,51.94,51.94,51.91,51.92,13349.0,50.3592,50.3592,50.3301,50.3398,13349.0
2024-11-12 15:10:00,51.93,51.93,51.91,51.93,22521.0,50.3495,50.3495,50.3301,50.3495,22521.0
2024-11-12 15:15:00,51.94,51.95,51.91,51.93,14204.0,50.3592,50.3689,50.3301,50.3495,14204.0
2024-11-12 15:20:00,51.93,51.93,51.87,51.91,11015.0,50.3495,50.3495,50.2914,50.3301,11015.0
2024-11-12 15:25:00,51.91,51.93,51.9,51.92,12321.0,50.3301,50.3495,50.3204,50.3398,12321.0
2024-11-12 15:30:00,51.92,51.94,51.9,51.91,19037.0,50.3398,50.3592,50.3204,50.3301,19037.0
2024-11-12 15:35:00,51.91,51.94,51.91,51.94,15928.0,50.3301,50.3592,50.3301,50.3592,15928.0
2024-11-12 15:40:00,51.93,51.93,51.76,51.8,27816.0,50.3495,50.3495,50.1847,50.2235,27816.0
2024-11-12 15:45:00,51.8,51.8,51.72,51.72,30614.0,50.2235,50.2235,50.1459,50.1459,30614.0
2024-11-12 15:50:00,51.7,51.72,51.56,51.64,60120.0,50.1265,50.1459,49.9908,50.0684,60120.0
2024-11-12 15:55:00,51.64,51.64,51.42,51.43,234194.0,50.0684,50.0684,49.855,49.8647,234194.0
2024-11-13 09:30:00,51.37,51.5,50.97,51.39,101286.0,49.8066,49.9326,49.4187,49.826,101286.0
2024-11-13 09:35:00,51.39,51.46,51.25,51.44,21374.0,49.826,49.8938,49.6902,49.8744,21374.0
2024-11-13 09:40:00,51.42,51.56,51.33,51.46,38060.0,49.855,49.9908,49.7678,49.8938,38060.0
2024-11-13 09:45:00,51.42,51.42,51.23,51.24,25298.0,49.855,49.855,49.6708,49.6805,25298.0
2024-11-13 09:50:00,51.26,51.33,51.07,51.08,19068.0,49.6999,49.7678,49.5157,49.5254,19068.0
2024-11-13 09:55:00,51.09,51.41,51.08,51.41,32156.0,49.5351,49.8454,49.5254,49.8454,32156.0
2024-11-13 10:00:00,51.42,51.58,51.36,51.58,19443.0,49.855,50.0102,49.7969,50.0102,19443.0
2024-11-13 10:05:00,51.58,51.62,51.47,51.6,26292.0,50.0102,50.049,49.9035,50.0296,26292.0
2024-11-13 10:10:00,51.62,51.69,51.59,51.62,15730.0,50.049,50.1168,50.0199,50.049,15730.0
2024-11-13 10:15:00,51.64,51.76,51.6,51.68,17427.0,50.0684,50.1847,50.0296,50.1071,17427.0
2024-11-13 10:20:00,51.67,51.73,51.63,51.64,15082.0,50.0974,50.1556,50.0587,50.0684,15082.0
2024-11-13 10:25:00,51.64,51.73,51.62,51.63,10225.0,50.0684,50.1556,50.049,50.0587,10225.0
2024-11-13 10:30:00,51.63,51.71,51.58,51.7,10925.0,50.0587,50.1362,50.0102,50.1265,10925.0
2024-11-13 10:35:00,51.7,51.76,51.65,51.68,11874.0,50.1265,50.1847,50.078,50.1071,11874.0
2024-11-13 10:40:00,51.68,51.88,51.64,51.85,34009.0,50.1071,50.301,50.0684,50.272,34009.0
2024-11-13 10:45:00,51.85,51.95,51.83,51.92,17505.0,50.272,50.3689,50.2526,50.3398,17505.0
2024-11-13 10:50:00,51.91,51.96,51.9,51.95,8329.0,50.3301,50.3786,50.3204,50.3689,8329.0
2024-11-13 10:55:00,51.96,52.05,51.92,51.98,53850.0,50.3786,50.4659,50.3398,50.398,53850.0
2024-11-13 11:00:00,51.98,52.06,51.98,52.0,19688.0,50.398,50.4756,50.398,50.4174,19688.0
2024-11-13 11:05:00,52.0,52.03,51.96,52.01,13850.0,50.4174,50.4465,50.3786,50.4271,13850.0
2024-11-13 11:10:00,52.01,52.02,51.96,51.97,23618.0,50.4271,50.4368,50.3786,50.3883,23618.0
2024-11-13 11:15:00,51.97,52.0,51.93,51.97,39646.0,50.3883,50.4174,50.3495,50.3883,39646.0
2024-11-13 11:20:00,51.98,52.08,51.97,52.04,19282.0,50.398,50.495,50.3883,50.4562,19282.0
2024-11-13 11:25:00,52.05,52.23,52.04,52.18,40879.0,50.4659,50.6404,50.4562,50.5919,40879.0
2024-11-13 11:30:00,52.18,52.18,52.07,52.14,9525.0,50.5919,50.5919,50.4853,50.5531,9525.0
2024-11-13 11:35:00,52.09,52.13,52.05,52.11,15443.0,50.5047,50.5434,50.4659,50.524,15443.0
2024-11-13 11:40:00,52.09,52.16,52.09,52.12,8217.0,50.5047,50.5725,50.5047,50.5337,8217.0
2024-11-13 11:45:00,52.1,52.1,52.01,52.06,8774.0,50.5144,50.5144,50.4271,50.4756,8774.0
2024-11-13 11:50:00,52.04,52.06,52.03,52.03,5799.0,50.4562,50.4756,50.4465,50.4465,5799.0
2024-11-13 11:55:00,52.03,52.09,52.02,52.04,9021.0,50.4465,50.5047,50.4368,50.4562,9021.0
2024-11-13 12:00:00,52.03,52.07,52.01,52.05,7355.0,50.4465,50.4853,50.4271,50.4659,7355.0
2024-11-13 12:05:00,52.05,52.05,51.99,52.04,6950.0,50.4659,50.4659,50.4077,50.4562,6950.0
2024-11-13 12:10:00,52.04,52.08,52.01,52.03,6559.0,50.4562,50.495,50.4271,50.4465,6559.0
2024-11-13 12:15:00,52.02,52.02,51.96,52.01,8554.0,50.4368,50.4368,50.3786,50.4271,8554.0
2024-11-13 12:20:00,52.01,52.09,52.01,52.07,15277.0,50.4271,50.5047,50.4271,50.4853,15277.0
2024-11-13 12:25:00,52.06,52.12,52.04,52.08,17822.0,50.4756,50.5337,50.4562,50.495,17822.0
2024-11-13 12:30:00,52.09,52.12,52.08,52.09,15219.0,50.5047,50.5337,50.495,50.5047,15219.0
2024-11-13 12:35:00,52.07,52.17,52.07,52.08,19726.0,50.4853,50.5822,50.4853,50.495,19726.0
2024-11-13 12:40:00,52.09,52.17,52.09,52.14,12728.0,50.5047,50.5822,50.5047,50.5531,12728.0
2024-11-13 12:45:00,52.13,52.18,52.12,52.15,14975.0,50.5434,50.5919,50.5337,50.5628,14975.0
2024-11-13 12:50:00,52.16,52.16,52.11,52.15,8354.0,50.5725,50.5725,50.524,50.5628,8354.0
2024-11-13 12:55:00,52.15,52.15,52.02,52.03,7963.0,50.5628,50.5628,50.4368,50.4465,7963.0
2024-11-13 13:00:00,52.03,52.11,51.22,51.89,194115.0,50.4465,50.524,49.6611,50.3107,194115.0
2024-11-13 13:05:00,51.95,52.16,51.9,51.96,61205.0,50.3689,50.5725,50.3204,50.3786,61205.0
2024-11-13 13:10:00,51.94,51.98,51.72,51.77,25904.0,50.3592,50.398,50.1459,50.1944,25904.0
2024-11-13 13:15:00,51.78,51.93,51.77,51.83,19109.0,50.2041,50.3495,50.1944,50.2526,19109.0
2024-11-13 13:20:00,51.82,51.9,51.76,51.82,28283.0,50.2429,50.3204,50.1847,50.2429,28283.0
2024-11-13 13:25:00,51.79,51.96,51.79,51.96,6443.0,50.2138,50.3786,50.2138,50.3786,6443.0
2024-11-13 13:30:00,51.94,52.05,51.94,52.02,10287.0,50.3592,50.4659,50.3592,50.4368,10287.0
2024-11-13 13:35:00,52.01,52.01,51.89,51.9,10529.0,50.4271,50.4271,50.3107,50.3204,10529.0
2024-11-13 13:40:00,51.9,51.93,51.88,51.91,15069.0,50.3204,50.3495,50.301,50.3301,15069.0
2024-11-13 13:45:00,51.93,51.95,51.87,51.89,8733.0,50.3495,50.3689,50.2914,50.3107,8733.0
2024-11-13 13:50:00,51.88,51.9,51.85,51.85,8741.0,50.301,50.3204,50.272,50.272,8741.0
2024-11-13 13:55:00,51.86,51.9,51.85,51.88,5634.0,50.2817,50.3204,50.272,50.301,5634.0
2024-11-13 14:00:00,51.88,51.95,51.87,51.94,9414.0,50.301,50.3689,50.2914,50.3592,9414.0
2024-11-13 14:05:00,51.95,51.96,51.89,51.96,13457.0,50.3689,50.3786,50.3107,50.3786,13457.0
2024-11-13 14:10:00,51.96,51.99,51.94,51.94,12225.0,50.3786,50.4077,50.3592,50.3592,12225.0
2024-11-13 14:15:00,51.96,51.97,51.94,51.95,4039.0,50.3786,50.3883,50.3592,50.3689,4039.0
2024-11-13 14:20:00,51.95,51.98,51.89,51.95,6330.0,50.3689,50.398,50.3107,50.3689,6330.0
2024-11-13 14:25:00,51.95,51.97,51.9,51.9,8694.0,50.3689,50.3883,50.3204,50.3204,8694.0
2024-11-13 14:30:00,51.89,51.95,51.85,51.95,10275.0,50.3107,50.3689,50.272,50.3689,10275.0
2024-11-13 14:35:00,51.96,51.97,51.88,51.89,9888.0,50.3786,50.3883,50.301,50.3107,9888.0
2024-11-13 14:40:00,51.89,52.01,51.88,52.01,11915.0,50.3107,50.4271,50.301,50.4271,11915.0
2024-11-13 14:45:00,52.05,52.05,51.95,51.96,19235.0,50.4659,50.4659,50.3689,50.3786,19235.0
2024-11-13 14:50:00,51.96,51.96,51.91,51.93,7633.0,50.3786,50.3786,50.3301,50.3495,7633.0
2024-11-13 14:55:00,51.93,51.98,51.93,51.98,13176.0,50.3495,50.398,50.3495,50.398,13176.0
2024-11-13 15:00:00,51.97,51.97,51.88,51.9,14017.0,50.3883,50.3883,50.301,50.3204,14017.0
2024-11-13 15:05:00,51.9,51.9,51.8,51.82,13841.0,50.3204,50.3204,50.2235,50.2429,13841.0
2024-11-13 15:10:00,51.82,51.85,51.81,51.84,21004.0,50.2429,50.272,50.2332,50.2623,21004.0
2024-11-13 15:15:00,51.84,51.92,51.83,51.92,24629.0,50.2623,50.3398,50.2526,50.3398,24629.0
2024-11-13 15:20:00,51.92,51.98,51.92,51.94,10058.0,50.3398,50.398,50.3398,50.3592,10058.0
2024-11-13 15:25:00,51.94,51.94,51.89,51.9,14152.0,50.3592,50.3592,50.3107,50.3204,14152.0
2024-11-13 15:30:00,51.9,51.95,51.88,51.93,16001.0,50.3204,50.3689,50.301,50.3495,16001.0
2024-11-13 15:35:00,51.93,51.99,51.9,51.97,19618.0,50.3495,50.4077,50.3204,50.3883,19618.0
2024-11-13 15:40:00,51.98,52.01,51.95,51.99,19605.0,50.398,50.4271,50.3689,50.4077,19605.0
2024-11-13 15:45:00,52.0,52.01,51.93,51.95,15894.0,50.4174,50.4271,50.3495,50.3689,15894.0
2024-11-13 15:50:00,51.96,51.96,51.83,51.89,82649.0,50.3786,50.3786,50.2526,50.3107,82649.0
2024-11-13 15:55:00,51.89,51.9,51.73,51.88,213427.0,50.3107,50.3204,50.1556,50.301,213427.0
2024-11-14 09:30:00,52.22,52.52,52.1,52.41,74175.0,50.6307,50.9216,50.5144,50.8149,74175.0
2024-11-14 09:35:00,52.4,52.46,52.21,52.29,13547.0,50.8052,50.8634,50.621,50.6986,13547.0
2024-11-14 09:40:00,52.3,52.45,52.27,52.39,7399.0,50.7083,50.8537,50.6792,50.7955,7399.0
2024-11-14 09:45:00,52.41,52.48,52.36,52.43,14238.0,50.8149,50.8828,50.7664,50.8343,14238.0
2024-11-14 09:50:00,52.44,52.47,52.31,52.34,7787.0,50.844,50.8731,50.718,50.747,7787.0
2024-11-14 09:55:00,52.33,52.33,52.21,52.27,12352.0,50.7374,50.7374,50.621,50.6792,12352.0
2024-11-14 10:00:00,52.26,52.26,52.07,52.08,7978.0,50.6695,50.6695,50.4853,50.495,7978.0
2024-11-14 10:05:00,52.07,52.17,52.06,52.13,14622.0,50.4853,50.5822,50.4756,50.5434,14622.0
2024-11-14 10:10:00,52.15,52.15,52.03,52.08,12542.0,50.5628,50.5628,50.4465,50.495,12542.0
2024-11-14 10:15:00,52.09,52.19,52.07,52.17,9232.0,50.5047,50.6016,50.4853,50.5822,9232.0
2024-11-14 10:20:00,52.17,52.2,52.07,52.09,12452.0,50.5822,50.6113,50.4853,50.5047,12452.0
2024-11-14 10:25:00,52.09,52.19,52.08,52.14,10403.0,50.5047,50.6016,50.495,50.5531,10403.0
2024-11-14 10:30:00,52.13,52.19,52.1,52.19,10857.0,50.5434,50.6016,50.5144,50.6016,10857.0
2024-11-14 10:35:00,52.19,52.22,52.15,52.16,7042.0,50.6016,50.6307,50.5628,50.5725,7042.0
2024-11-14 10:40:00,52.14,52.18,52.11,52.13,10857.0,50.5531,50.5919,50.524,50.5434,10857.0
2024-11-14 10:45:00,52.11,52.13,52.05,52.05,8296.0,50.524,50.5434,50.4659,50.4659,8296.0
2024-11-14 10:50:00,52.04,52.12,52.02,52.11,14509.0,50.4562,50.5337,50.4368,50.524,14509.0
2024-11-14 10:55:00,52.12,52.21,52.11,52.13,13624.0,50.5337,50.621,50.524,50.5434,13624.0
2024-11-14 11:00:00,52.14,52.15,52.08,52.09,9963.0,50.5531,50.5628,50.495,50.5047,9963.0
2024-11-14 11:05:00,52.08,52.15,52.07,52.12,12283.0,50.495,50.5628,50.4853,50.5337,12283.0
2024-11-14 11:10:00,52.13,52.14,52.06,52.06,8913.0,50.5434,50.5531,50.4756,50.4756,8913.0
2024-11-14 11:15:00,52.08,52.12,52.07,52.09,13368.0,50.495,50.5337,50.4853,50.5047,13368.0
2024-11-14 11:20:00,52.07,52.12,52.06,52.07,6239.0,50.4853,50.5337,50.4756,50.4853,6239.0
2024-11-14 11:25:00,52.08,52.17,52.08,52.11,5353.0,50.495,50.5822,50.495,50.524,5353.0
2024-11-14 11:30:00,52.13,52.16,52.12,52.16,2904.0,50.5434,50.5725,50.5337,50.5725,2904.0
2024-11-14 11:35:00,52.15,52.16,52.05,52.07,9315.0,50.5628,50.5725,50.4659,50.4853,9315.0
2024-11-14 11:40:00,52.05,52.06,51.99,51.99,5394.0,50.4659,50.4756,50.4077,50.4077,5394.0
2024-11-14 11:45:00,51.99,51.99,51.96,51.98,4565.0,50.4077,50.4077,50.3786,50.398,4565.0
2024-11-14 11:50:00,51.98,51.98,51.85,51.85,7111.0,50.398,50.398,50.272,50.272,7111.0
2024-11-14 11:55:00,51.86,51.9,51.83,51.88,7959.0,50.2817,50.3204,50.2526,50.301,7959.0
2024-11-14 12:00:00,51.89,51.9,51.87,51.89,6133.0,50.3107,50.3204,50.2914,50.3107,6133.0
2024-11-14 12:05:00,51.89,51.9,51.85,51.88,5988.0,50.3107,50.3204,50.272,50.301,5988.0
2024-11-14 12:10:00,51.88,51.91,51.88,51.9,4781.0,50.301,50.3301,50.301,50.3204,4781.0
2024-11-14 12:15:00,51.9,52.06,51.89,52.05,38330.0,50.3204,50.4756,50.3107,50.4659,38330.0
2024-11-14 12:20:00,52.05,52.13,52.01,52.09,14146.0,50.4659,50.5434,50.4271,50.5047,14146.0
2024-11-14 12:25:00,52.1,52.1,52.03,52.03,7592.0,50.5144,50.5144,50.4465,50.4465,7592.0
2024-11-14 12:30:00,52.04,52.14,52.03,52.09,21297.0,50.4562,50.5531,50.4465,50.5047,21297.0
2024-11-14 12:35:00,52.12,52.15,52.07,52.15,8581.0,50.5337,50.5628,50.4853,50.5628,8581.0
2024-11-14 12:40:00,52.16,52.3,52.16,52.3,12221.0,50.5725,50.7083,50.5725,50.7083,12221.0
2024-11-14 12:45:00,52.32,52.36,52.28,52.32,16388.0,50.7277,50.7664,50.6889,50.7277,16388.0
2024-11-14 12:50:00,52.33,52.38,52.33,52.35,11125.0,50.7374,50.7858,50.7374,50.7567,11125.0
2024-11-14 12:55:00,52.36,52.45,52.36,52.44,12019.0,50.7664,50.8537,50.7664,50.844,12019.0
2024-11-14 13:00:00,52.44,52.5,52.4,52.41,19901.0,50.844,50.9022,50.8052,50.8149,19901.0
2024-11-14 13:05:00,52.41,52.42,52.35,52.39,7441.0,50.8149,50.8246,50.7567,50.7955,7441.0
2024-11-14 13:10:00,52.4,52.41,52.38,52.4,9665.0,50.8052,50.8149,50.7858,50.8052,9665.0
2024-11-14 13:15:00,52.4,52.4,52.33,52.33,7600.0,50.8052,50.8052,50.7374,50.7374,7600.0
2024-11-14 13:20:00,52.33,52.34,52.2,52.26,17116.0,50.7374,50.747,50.6113,50.6695,17116.0
2024-11-14 13:25:00,52.25,52.26,52.2,52.21,5997.0,50.6598,50.6695,50.6113,50.621,5997.0
2024-11-14 13:30:00,52.17,52.28,52.17,52.27,20112.0,50.5822,50.6889,50.5822,50.6792,20112.0
2024-11-14 13:35:00,52.25,52.28,52.23,52.27,6820.0,50.6598,50.6889,50.6404,50.6792,6820.0
2024-11-14 13:40:00,52.27,52.32,52.26,52.31,4315.0,50.6792,50.7277,50.6695,50.718,4315.0
2024-11-14 13:45:00,52.31,52.34,52.3,52.33,4911.0,50.718,50.747,50.7083,50.7374,4911.0
2024-11-14 13:50:00,52.35,52.35,52.3,52.31,6160.0,50.7567,50.7567,50.7083,50.718,6160.0
2024-11-14 13:55:00,52.3,52.33,52.29,52.3,7688.0,50.7083,50.7374,50.6986,50.7083,7688.0
2024-11-14 14:00:00,52.3,52.39,52.27,52.38,13970.0,50.7083,50.7955,50.6792,50.7858,13970.0
2024-11-14 14:05:00,52.39,52.46,52.39,52.46,11711.0,50.7955,50.8634,50.7955,50.8634,11711.0
2024-11-14 14:10:00,52.46,52.52,52.45,52.5,17383.0,50.8634,50.9216,50.8537,50.9022,17383.0
2024-11-14 14:15:00,52.51,52.52,52.46,52.46,4790.0,50.9119,50.9216,50.8634,50.8634,4790.0
2024-11-14 14:20:00,52.48,52.5,52.42,52.5,19022.0,50.8828,50.9022,50.8246,50.9022,19022.0
2024-11-14 14:25:00,52.5,52.55,52.5,52.54,10189.0,50.9022,50.9507,50.9022,50.941,10189.0
2024-11-14 14:30:00,52.55,52.59,52.54,52.59,9903.0,50.9507,50.9894,50.941,50.9894,9903.0
2024-11-14 14:35:00,52.59,52.72,52.55,52.72,19451.0,50.9894,51.1155,50.9507,51.1155,19451.0
2024-11-14 14:40:00,52.71,52.72,52.67,52.7,10760.0,51.1058,51.1155,51.067,51.0961,10760.0
2024-11-14 14:45:00,52.71,52.74,52.66,52.72,20226.0,51.1058,51.1349,51.0573,51.1155,20226.0
2024-11-14 14:50:00,52.72,52.76,52.71,52.76,13318.0,51.1155,51.1543,51.1058,51.1543,13318.0
2024-11-14 14:55:00,52.76,52.79,52.75,52.76,11372.0,51.1543,51.1834,51.1446,51.1543,11372.0
2024-11-14 15:00:00,52.75,52.75,52.61,52.62,16376.0,51.1446,51.1446,51.0088,51.0185,16376.0
2024-11-14 15:05:00,52.63,52.63,52.5,52.51,15368.0,51.0282,51.0282,50.9022,50.9119,15368.0
2024-11-14 15:10:00,52.5,52.51,52.45,52.5,17666.0,50.9022,50.9119,50.8537,50.9022,17666.0
2024-11-14 15:15:00,52.52,52.62,52.52,52.59,12761.0,50.9216,51.0185,50.9216,50.9894,12761.0
2024-11-14 15:20:00,52.59,52.64,52.57,52.61,11331.0,50.9894,51.0379,50.97,51.0088,11331.0
2024-11-14 15:25:00,52.61,52.63,52.58,52.59,9732.0,51.0088,51.0282,50.9797,50.9894,9732.0
2024-11-14 15:30:00,52.59,52.61,52.47,52.54,14642.0,50.9894,51.0088,50.8731,50.941,14642.0
2024-11-14 15:35:00,52.54,52.56,52.51,52.51,17866.0,50.941,50.9604,50.9119,50.9119,17866.0
2024-11-14 15:40:00,52.52,52.52,52.44,52.5,19986.0,50.9216,50.9216,50.844,50.9022,19986.0
2024-11-14 15:45:00,52.5,52.53,52.49,52.51,24416.0,50.9022,50.9313,50.8925,50.9119,24416.0
2024-11-14 15:50:00,52.5,52.57,52.47,52.55,43014.0,50.9022,50.97,50.8731,50.9507,43014.0
2024-11-14 15:55:00,52.54,52.6,52.49,52.51,159956.0,50.941,50.9991,50.8925,50.9119,159956.0
2024-11-15 09:30:00,52.71,53.39,52.67,53.24,241395.0,51.1058,51.7651,51.067,51.6197,241395.0
2024-11-15 09:35:00,53.29,53.36,53.13,53.2,42408.0,51.6681,51.736,51.513,51.5809,42408.0
2024-11-15 09:40:00,53.24,53.46,53.22,53.23,33401.0,51.6197,51.833,51.6003,51.61,33401.0
2024-11-15 09:45:00,53.22,53.39,53.17,53.26,20539.0,51.6003,51.7651,51.5518,51.639,20539.0
2024-11-15 09:50:00,53.26,53.57,53.16,53.53,38226.0,51.639,51.9396,51.5421,51.9008,38226.0
2024-11-15 09:55:00,53.55,53.57,53.41,53.41,26738.0,51.9202,51.9396,51.7845,51.7845,26738.0
2024-11-15 10:00:00,53.4,53.42,53.19,53.34,33319.0,51.7748,51.7942,51.5712,51.7166,33319.0
2024-11-15 10:05:00,53.36,53.47,53.27,53.47,17640.0,51.736,51.8427,51.6487,51.8427,17640.0
2024-11-15 10:10:00,53.47,53.59,53.46,53.55,26328.0,51.8427,51.959,51.833,51.9202,26328.0
2024-11-15 10:15:00,53.54,53.62,53.48,53.5,19564.0,51.9105,51.9881,51.8524,51.8717,19564.0
2024-11-15 10:20:00,53.5,53.5,53.35,53.4,21562.0,51.8717,51.8717,51.7263,51.7748,21562.0
2024-11-15 10:25:00,53.37,53.37,53.16,53.3,28652.0,51.7457,51.7457,51.5421,51.6778,28652.0
2024-11-15 10:30:00,53.28,53.28,53.16,53.23,22572.0,51.6584,51.6584,51.5421,51.61,22572.0
2024-11-15 10:35:00,53.18,53.26,53.12,53.2,24616.0,51.5615,51.639,51.5033,51.5809,24616.0
2024-11-15 10:40:00,53.17,53.2,53.13,53.2,11921.0,51.5518,51.5809,51.513,51.5809,11921.0
2024-11-15 10:45:00,53.21,53.32,53.2,53.29,11126.0,51.5906,51.6972,51.5809,51.6681,11126.0
2024-11-15 10:50:00,53.27,53.3,52.95,53.03,22190.0,51.6487,51.6778,51.3385,51.416,22190.0
2024-11-15 10:55:00,53.04,53.06,52.93,52.95,11143.0,51.4257,51.4451,51.3191,51.3385,11143.0
2024-11-15 11:00:00,52.98,53.05,52.98,53.0,9555.0,51.3676,51.4354,51.3676,51.387,9555.0
2024-11-15 11:05:00,52.99,53.13,52.99,53.1,12329.0,51.3773,51.513,51.3773,51.4839,12329.0
2024-11-15 11:10:00,53.08,53.17,53.04,53.17,18008.0,51.4645,51.5518,51.4257,51.5518,18008.0
2024-11-15 11:15:00,53.18,53.31,53.17,53.3,13906.0,51.5615,51.6875,51.5518,51.6778,13906.0
2024-11-15 11:20:00,53.3,53.3,53.24,53.27,12288.0,51.6778,51.6778,51.6197,51.6487,12288.0
2024-11-15 11:25:00,53.27,53.28,53.21,53.23,12596.0,51.6487,51.6584,51.5906,51.61,12596.0
2024-11-15 11:30:00,53.22,53.23,53.08,53.1,10146.0,51.6003,51.61,51.4645,51.4839,10146.0
2024-11-15 11:35:00,53.09,53.1,53.05,53.1,10004.0,51.4742,51.4839,51.4354,51.4839,10004.0
2024-11-15 11:40:00,53.1,53.23,53.08,53.21,18043.0,51.4839,51.61,51.4645,51.5906,18043.0
2024-11-15 11:45:00,53.2,53.33,53.2,53.31,16667.0,51.5809,51.7069,51.5809,51.6875,16667.0
2024-11-15 11:50:00,53.33,53.44,53.33,53.44,33740.0,51.7069,51.8136,51.7069,51.8136,33740.0
2024-11-15 11:55:00,53.43,53.44,53.4,53.42,16943.0,51.8039,51.8136,51.7748,51.7942,16943.0
2024-11-15 12:00:00,53.42,53.45,53.32,53.37,25976.0,51.7942,51.8233,51.6972,51.7457,25976.0
2024-11-15 12:05:00,53.37,53.38,53.35,53.37,18818.0,51.7457,51.7554,51.7263,51.7457,18818.0
2024-11-15 12:10:00,53.36,53.51,53.36,53.5,21199.0,51.736,51.8814,51.736,51.8717,21199.0
2024-11-15 12:15:00,53.51,53.56,53.5,53.54,35785.0,51.8814,51.9299,51.8717,51.9105,35785.0
2024-11-15 12:20:00,53.54,53.55,53.48,53.54,25291.0,51.9105,51.9202,51.8524,51.9105,25291.0
2024-11-15 12:25:00,53.55,53.58,53.52,53.55,22829.0,51.9202,51.9493,51.8911,51.9202,22829.0
2024-11-15 12:30:00,53.54,53.58,53.53,53.58,28588.0,51.9105,51.9493,51.9008,51.9493,28588.0
2024-11-15 12:35:00,53.58,53.59,53.54,53.57,25587.0,51.9493,51.959,51.9105,51.9396,25587.0
2024-11-15 12:40:00,53.56,53.61,53.55,53.55,27748.0,51.9299,51.9784,51.9202,51.9202,27748.0
2024-11-15 12:45:00,53.54,53.58,53.51,53.54,15534.0,51.9105,51.9493,51.8814,51.9105,15534.0
2024-11-15 12:50:00,53.53,53.62,53.51,53.62,14203.0,51.9008,51.9881,51.8814,51.9881,14203.0
2024-11-15 12:55:00,53.63,53.69,53.62,53.67,15354.0,51.9978,52.056,51.9881,52.0366,15354.0
2024-11-15 13:00:00,53.66,53.7,53.66,53.7,24253.0,52.0269,52.0657,52.0269,52.0657,24253.0
2024-11-15 13:05:00,53.7,53.78,53.7,53.78,21338.0,52.0657,52.1432,52.0657,52.1432,21338.0
2024-11-15 13:10:00,53.76,53.82,53.74,53.8,22072.0,52.1238,52.182,52.1044,52.1626,22072.0
2024-11-15 13:15:00,53.8,53.81,53.76,53.77,13461.0,52.1626,52.1723,52.1238,52.1335,13461.0
2024-11-15 13:20:00,53.78,53.87,53.78,53.79,52807.0,52.1432,52.2305,52.1432,52.1529,52807.0
2024-11-15 13:25:00,53.8,53.86,53.79,53.84,33044.0,52.1626,52.2208,52.1529,52.2014,33044.0
2024-11-15 13:30:00,53.83,53.84,53.78,53.83,17256.0,52.1917,52.2014,52.1432,52.1917,17256.0
2024-11-15 13:35:00,53.84,53.87,53.81,53.84,12773.0,52.2014,52.2305,52.1723,52.2014,12773.0
2024-11-15 13:40:00,53.83,53.88,53.82,53.84,22786.0,52.1917,52.2402,52.182,52.2014,22786.0
2024-11-15 13:45:00,53.84,53.87,53.8,53.82,16888.0,52.2014,52.2305,52.1626,52.182,16888.0
2024-11-15 13:50:00,53.82,53.83,53.8,53.81,20742.0,52.182,52.1917,52.1626,52.1723,20742.0
2024-11-15 13:55:00,53.8,53.85,53.76,53.79,21180.0,52.1626,52.2111,52.1238,52.1529,21180.0
2024-11-15 14:00:00,53.79,53.8,53.72,53.72,19342.0,52.1529,52.1626,52.085,52.085,19342.0
2024-11-15 14:05:00,53.71,53.78,53.66,53.74,23110.0,52.0754,52.1432,52.0269,52.1044,23110.0
2024-11-15 14:10:00,53.73,53.78,53.72,53.77,12820.0,52.0947,52.1432,52.085,52.1335,12820.0
2024-11-15 14:15:00,53.77,53.81,53.77,53.8,12211.0,52.1335,52.1723,52.1335,52.1626,12211.0
2024-11-15 14:20:00,53.81,53.81,53.74,53.75,13997.0,52.1723,52.1723,52.1044,52.1141,13997.0
2024-11-15 14:25:00,53.76,53.84,53.75,53.84,20395.0,52.1238,52.2014,52.1141,52.2014,20395.0
2024-11-15 14:30:00,53.83,53.84,53.55,53.55,30636.0,52.1917,52.2014,51.9202,51.9202,30636.0
2024-11-15 14:35:00,53.55,53.55,53.42,53.5,11595.0,51.9202,51.9202,51.7942,51.8717,11595.0
2024-11-15 14:40:00,53.47,53.71,53.47,53.67,20965.0,51.8427,52.0754,51.8427,52.0366,20965.0
2024-11-15 14:45:00,53.68,53.72,53.6,53.67,28102.0,52.0463,52.085,51.9687,52.0366,28102.0
2024-11-15 14:50:00,53.67,53.68,53.58,53.61,16240.0,52.0366,52.0463,51.9493,51.9784,16240.0
2024-11-15 14:55:00,53.62,53.63,53.6,53.6,16092.0,51.9881,51.9978,51.9687,51.9687,16092.0
2024-11-15 15:00:00,53.6,53.63,53.58,53.62,13827.0,51.9687,51.9978,51.9493,51.9881,13827.0
2024-11-15 15:05:00,53.63,53.65,53.58,53.62,30547.0,51.9978,52.0172,51.9493,51.9881,30547.0
2024-11-15 15:10:00,53.63,53.63,53.56,53.62,22149.0,51.9978,51.9978,51.9299,51.9881,22149.0
2024-11-15 15:15:00,53.63,53.64,53.56,53.57,30891.0,51.9978,52.0075,51.9299,51.9396,30891.0
2024-11-15 15:20:00,53.57,53.68,53.57,53.59,34754.0,51.9396,52.0463,51.9396,51.959,34754.0
2024-11-15 15:25:00,53.58,53.59,53.52,53.57,19943.0,51.9493,51.959,51.8911,51.9396,19943.0
2024-11-15 15:30:00,53.55,53.56,53.41,53.41,25820.0,51.9202,51.9299,51.7845,51.7845,25820.0
2024-11-15 15:35:00,53.42,53.54,53.41,53.43,32751.0,51.7942,51.9105,51.7845,51.8039,32751.0
2024-11-15 15:40:00,53.43,53.47,53.37,53.38,42495.0,51.8039,51.8427,51.7457,51.7554,42495.0
2024-11-15 15:45:00,53.39,53.41,53.32,53.36,46472.0,51.7651,51.7845,51.6972,51.736,46472.0
2024-11-15 15:50:00,53.35,53.51,53.31,53.43,87847.0,51.7263,51.8814,51.6875,51.8039,87847.0
2024-11-15 15:55:00,53.43,53.48,53.3,53.36,173502.0,51.8039,51.8524,51.6778,51.736,173502.0
2024-11-18 09:30:00,53.49,53.73,53.21,53.24,49686.0,51.862,52.0947,51.5906,51.6197,49686.0
2024-11-18 09:35:00,53.38,53.65,53.38,53.64,8374.0,51.7554,52.0172,51.7554,52.0075,8374.0
2024-11-18 09:40:00,53.67,53.75,53.61,53.64,9551.0,52.0366,52.1141,51.9784,52.0075,9551.0
2024-11-18 09:45:00,53.65,53.77,53.57,53.76,10232.0,52.0172,52.1335,51.9396,52.1238,10232.0
2024-11-18 09:50:00,53.73,53.73,53.52,53.53,10904.0,52.0947,52.0947,51.8911,51.9008,10904.0
2024-11-18 09:55:00,53.5,53.54,53.39,53.42,9384.0,51.8717,51.9105,51.7651,51.7942,9384.0
2024-11-18 10:00:00,53.4,53.4,53.24,53.31,9060.0,51.7748,51.7748,51.6197,51.6875,9060.0
2024-11-18 10:05:00,53.31,53.39,53.29,53.34,6240.0,51.6875,51.7651,51.6681,51.7166,6240.0
2024-11-18 10:10:00,53.34,53.38,53.31,53.34,15849.0,51.7166,51.7554,51.6875,51.7166,15849.0
2024-11-18 10:15:00,53.36,53.53,53.36,53.53,12476.0,51.736,51.9008,51.736,51.9008,12476.0
2024-11-18 10:20:00,53.51,53.51,53.4,53.45,10609.0,51.8814,51.8814,51.7748,51.8233,10609.0
2024-11-18 10:25:00,53.47,53.47,53.35,53.35,9135.0,51.8427,51.8427,51.7263,51.7263,9135.0
2024-11-18 10:30:00,53.35,53.36,53.3,53.34,3531.0,51.7263,51.736,51.6778,51.7166,3531.0
2024-11-18 10:35:00,53.31,53.37,53.31,53.32,6736.0,51.6875,51.7457,51.6875,51.6972,6736.0
2024-11-18 10:40:00,53.33,53.36,53.29,53.36,18036.0,51.7069,51.736,51.6681,51.736,18036.0
2024-11-18 10:45:00,53.35,53.37,53.3,53.3,9238.0,51.7263,51.7457,51.6778,51.6778,9238.0
2024-11-18 10:50:00,53.28,53.3,53.26,53.28,6183.0,51.6584,51.6778,51.639,51.6584,6183.0
2024-11-18 10:55:00,53.29,53.31,53.25,53.27,10022.0,51.6681,51.6875,51.6294,51.6487,10022.0
2024-11-18 11:00:00,53.3,53.35,53.28,53.28,6305.0,51.6778,51.7263,51.6584,51.6584,6305.0
2024-11-18 11:05:00,53.27,53.35,53.26,53.32,12109.0,51.6487,51.7263,51.639,51.6972,12109.0
2024-11-18 11:10:00,53.31,53.31,53.14,53.15,14957.0,51.6875,51.6875,51.5227,51.5324,14957.0
2024-11-18 11:15:00,53.15,53.27,53.13,53.27,8807.0,51.5324,51.6487,51.513,51.6487,8807.0
2024-11-18 11:20:00,53.24,53.32,53.23,53.3,3403.0,51.6197,51.6972,51.61,51.6778,3403.0
2024-11-18 11:25:00,53.29,53.31,53.15,53.15,7325.0,51.6681,51.6875,51.5324,51.5324,7325.0
2024-11-18 11:30:00,53.16,53.28,53.15,53.25,8161.0,51.5421,51.6584,51.5324,51.6294,8161.0
2024-11-18 11:35:00,53.26,53.27,53.23,53.24,6652.0,51.639,51.6487,51.61,51.6197,6652.0
2024-11-18 11:40:00,53.22,53.26,53.21,53.23,4090.0,51.6003,51.639,51.5906,51.61,4090.0
2024-11-18 11:45:00,53.25,53.32,53.24,53.29,47346.0,51.6294,51.6972,51.6197,51.6681,47346.0
2024-11-18 11:50:00,53.29,53.3,53.26,53.28,11732.0,51.6681,51.6778,51.639,51.6584,11732.0
2024-11-18 11:55:00,53.27,53.28,53.23,53.23,8954.0,51.6487,51.6584,51.61,51.61,8954.0
2024-11-18 12:00:00,53.23,53.25,53.19,53.25,10765.0,51.61,51.6294,51.5712,51.6294,10765.0
2024-11-18 12:05:00,53.25,53.33,53.24,53.3,7393.0,51.6294,51.7069,51.6197,51.6778,7393.0
2024-11-18 12:10:00,53.31,53.33,53.23,53.25,14449.0,51.6875,51.7069,51.61,51.6294,14449.0
2024-11-18 12:15:00,53.24,53.37,53.24,53.37,32098.0,51.6197,51.7457,51.6197,51.7457,32098.0
2024-11-18 12:20:00,53.37,53.41,53.33,53.34,19829.0,51.7457,51.7845,51.7069,51.7166,19829.0
2024-11-18 12:25:00,53.34,53.36,53.3,53.36,8080.0,51.7166,51.736,51.6778,51.736,8080.0
2024-11-18 12:30:00,53.37,53.37,53.29,53.3,11741.0,51.7457,51.7457,51.6681,51.6778,11741.0
2024-11-18 12:35:00,53.3,53.34,53.27,53.34,8564.0,51.6778,51.7166,51.6487,51.7166,8564.0
2024-11-18 12:40:00,53.33,53.37,53.31,53.32,9485.0,51.7069,51.7457,51.6875,51.6972,9485.0
2024-11-18 12:45:00,53.31,53.32,53.26,53.3,10183.0,51.6875,51.6972,51.639,51.6778,10183.0
2024-11-18 12:50:00,53.29,53.35,53.29,53.35,7229.0,51.6681,51.7263,51.6681,51.7263,7229.0
2024-11-18 12:55:00,53.36,53.37,53.33,53.36,4634.0,51.736,51.7457,51.7069,51.736,4634.0
2024-11-18 13:00:00,53.35,53.35,53.3,53.32,5266.0,51.7263,51.7263,51.6778,51.6972,5266.0
2024-11-18 13:05:00,53.32,53.33,53.22,53.26,11872.0,51.6972,51.7069,51.6003,51.639,11872.0
2024-11-18 13:10:00,53.24,53.25,53.22,53.23,4215.0,51.6197,51.6294,51.6003,51.61,4215.0
2024-11-18 13:15:00,53.23,53.29,53.22,53.28,14747.0,51.61,51.6681,51.6003,51.6584,14747.0
2024-11-18 13:20:00,53.28,53.28,53.25,53.27,5471.0,51.6584,51.6584,51.6294,51.6487,5471.0
2024-11-18 13:25:00,53.27,53.31,53.24,53.3,35822.0,51.6487,51.6875,51.6197,51.6778,35822.0
2024-11-18 13:30:00,53.3,53.3,53.26,53.29,9958.0,51.6778,51.6778,51.639,51.6681,9958.0
2024-11-18 13:35:00,53.28,53.28,53.09,53.19,18556.0,51.6584,51.6584,51.4742,51.5712,18556.0
2024-11-18 13:40:00,53.17,53.22,53.12,53.13,12266.0,51.5518,51.6003,51.5033,51.513,12266.0
2024-11-18 13:45:00,53.11,53.17,53.1,53.14,21533.0,51.4936,51.5518,51.4839,51.5227,21533.0
2024-11-18 13:50:00,53.14,53.16,53.08,53.09,11387.0,51.5227,51.5421,51.4645,51.4742,11387.0
2024-11-18 13:55:00,53.1,53.15,53.07,53.15,8555.0,51.4839,51.5324,51.4548,51.5324,8555.0
2024-11-18 14:00:00,53.16,53.18,53.13,53.17,4829.0,51.5421,51.5615,51.513,51.5518,4829.0
2024-11-18 14:05:00,53.17,53.2,53.14,53.2,8483.0,51.5518,51.5809,51.5227,51.5809,8483.0
2024-11-18 14:10:00,53.2,53.21,53.17,53.18,19850.0,51.5809,51.5906,51.5518,51.5615,19850.0
2024-11-18 14:15:00,53.16,53.16,53.12,53.13,3892.0,51.5421,51.5421,51.5033,51.513,3892.0
2024-11-18 14:20:00,53.13,53.13,53.03,53.04,12311.0,51.513,51.513,51.416,51.4257,12311.0
2024-11-18 14:25:00,53.04,53.04,52.95,52.95,18474.0,51.4257,51.4257,51.3385,51.3385,18474.0
2024-11-18 14:30:00,52.97,52.97,52.94,52.97,17598.0,51.3579,51.3579,51.3288,51.3579,17598.0
2024-11-18 14:35:00,52.97,52.97,52.92,52.95,12506.0,51.3579,51.3579,51.3094,51.3385,12506.0
2024-11-18 14:40:00,52.95,52.95,52.88,52.9,11287.0,51.3385,51.3385,51.2706,51.29,11287.0
2024-11-18 14:45:00,52.9,52.91,52.8,52.88,21485.0,51.29,51.2997,51.193,51.2706,21485.0
2024-11-18 14:50:00,52.87,52.87,52.84,52.86,5806.0,51.2609,51.2609,51.2318,51.2512,5806.0
2024-11-18 14:55:00,52.86,52.9,52.85,52.87,8732.0,51.2512,51.29,51.2415,51.2609,8732.0
2024-11-18 15:00:00,52.87,52.91,52.85,52.87,10065.0,51.2609,51.2997,51.2415,51.2609,10065.0
2024-11-18 15:05:00,52.86,52.87,52.8,52.82,13063.0,51.2512,51.2609,51.193,51.2124,13063.0
2024-11-18 15:10:00,52.82,52.83,52.74,52.75,22612.0,51.2124,51.2221,51.1349,51.1446,22612.0
2024-11-18 15:15:00,52.75,52.76,52.71,52.73,26734.0,51.1446,51.1543,51.1058,51.1252,26734.0
2024-11-18 15:20:00,52.74,52.75,52.71,52.75,17842.0,51.1349,51.1446,51.1058,51.1446,17842.0
2024-11-18 15:25:00,52.76,52.77,52.72,52.75,18374.0,51.1543,51.164,51.1155,51.1446,18374.0
2024-11-18 15:30:00,52.75,52.86,52.73,52.85,17438.0,51.1446,51.2512,51.1252,51.2415,17438.0
2024-11-18 15:35:00,52.86,52.9,52.85,52.89,16173.0,51.2512,51.29,51.2415,51.2803,16173.0
2024-11-18 15:40:00,52.89,52.91,52.86,52.91,26576.0,51.2803,51.2997,51.2512,51.2997,26576.0
2024-11-18 15:45:00,52.91,52.92,52.85,52.86,22549.0,51.2997,51.3094,51.2415,51.2512,22549.0
2024-11-18 15:50:00,52.85,52.86,52.74,52.77,52758.0,51.2415,51.2512,51.1349,51.164,52758.0
2024-11-18 15:55:00,52.78,52.8,52.67,52.74,227435.0,51.1737,51.193,51.067,51.1349,227435.0
2024-11-19 09:30:00,52.58,53.08,52.23,52.85,62946.0,50.9797,51.4645,50.6404,51.2415,62946.0
2024-11-19 09:35:00,52.84,53.08,52.64,53.01,15313.0,51.2318,51.4645,51.0379,51.3967,15313.0
2024-11-19 09:40:00,53.0,53.03,52.73,52.86,11019.0,51.387,51.416,51.1252,51.2512,11019.0
2024-11-19 09:45:00,52.87,53.15,52.84,52.95,16878.0,51.2609,51.5324,51.2318,51.3385,16878.0
2024-11-19 09:50:00,52.94,53.3,52.9,53.2,36746.0,51.3288,51.6778,51.29,51.5809,36746.0
2024-11-19 09:55:00,53.21,53.39,53.2,53.34,8164.0,51.5906,51.7651,51.5809,51.7166,8164.0
2024-11-19 10:00:00,53.36,53.54,53.34,53.44,24491.0,51.736,51.9105,51.7166,51.8136,24491.0
2024-11-19 10:05:00,53.44,53.56,53.44,53.53,16669.0,51.8136,51.9299,51.8136,51.9008,16669.0
2024-11-19 10:10:00,53.52,53.82,53.49,53.79,39189.0,51.8911,52.182,51.862,52.1529,39189.0
2024-11-19 10:15:00,53.76,53.8,53.68,53.73,18139.0,52.1238,52.1626,52.0463,52.0947,18139.0
2024-11-19 10:20:00,53.73,53.78,53.66,53.76,9813.0,52.0947,52.1432,52.0269,52.1238,9813.0
2024-11-19 10:25:00,53.76,53.79,53.66,53.7,9893.0,52.1238,52.1529,52.0269,52.0657,9893.0
2024-11-19 10:30:00,53.69,53.78,53.65,53.78,15160.0,52.056,52.1432,52.0172,52.1432,15160.0
2024-11-19 10:35:00,53.78,53.79,53.65,53.73,8948.0,52.1432,52.1529,52.0172,52.0947,8948.0
2024-11-19 10:40:00,53.73,53.82,53.64,53.79,15167.0,52.0947,52.182,52.0075,52.1529,15167.0
2024-11-19 10:45:00,53.8,53.82,53.76,53.81,10899.0,52.1626,52.182,52.1238,52.1723,10899.0
2024-11-19 10:50:00,53.78,53.78,53.52,53.63,12331.0,52.1432,52.1432,51.8911,51.9978,12331.0
2024-11-19 10:55:00,53.63,53.63,53.43,53.44,15603.0,51.9978,51.9978,51.8039,51.8136,15603.0
2024-11-19 11:00:00,53.42,53.42,53.09,53.11,34574.0,51.7942,51.7942,51.4742,51.4936,34574.0
2024-11-19 11:05:00,53.11,53.12,53.0,53.09,14022.0,51.4936,51.5033,51.387,51.4742,14022.0
2024-11-19 11:10:00,53.14,53.25,53.14,53.23,9169.0,51.5227,51.6294,51.5227,51.61,9169.0
2024-11-19 11:15:00,53.23,53.36,53.23,53.36,7939.0,51.61,51.736,51.61,51.736,7939.0
2024-11-19 11:20:00,53.38,53.41,53.32,53.34,9476.0,51.7554,51.7845,51.6972,51.7166,9476.0
2024-11-19 11:25:00,53.33,53.39,53.31,53.35,13363.0,51.7069,51.7651,51.6875,51.7263,13363.0
2024-11-19 11:30:00,53.33,53.34,53.22,53.23,8312.0,51.7069,51.7166,51.6003,51.61,8312.0
2024-11-19 11:35:00,53.21,53.22,53.12,53.22,7052.0,51.5906,51.6003,51.5033,51.6003,7052.0
2024-11-19 11:40:00,53.21,53.3,53.18,53.29,8229.0,51.5906,51.6778,51.5615,51.6681,8229.0
2024-11-19 11:45:00,53.3,53.31,53.18,53.19,12045.0,51.6778,51.6875,51.5615,51.5712,12045.0
2024-11-19 11:50:00,53.2,53.34,53.2,53.33,11475.0,51.5809,51.7166,51.5809,51.7069,11475.0
2024-11-19 11:55:00,53.32,53.38,53.31,53.38,7065.0,51.6972,51.7554,51.6875,51.7554,7065.0
2024-11-19 12:00:00,53.38,53.39,53.34,53.37,8022.0,51.7554,51.7651,51.7166,51.7457,8022.0
2024-11-19 12:05:00,53.35,53.36,53.33,53.34,6979.0,51.7263,51.736,51.7069,51.7166,6979.0
2024-11-19 12:10:00,53.33,53.37,53.33,53.35,10729.0,51.7069,51.7457,51.7069,51.7263,10729.0
2024-11-19 12:15:00,53.35,53.38,53.34,53.35,8291.0,51.7263,51.7554,51.7166,51.7263,8291.0
2024-11-19 12:20:00,53.35,53.39,53.35,53.37,9073.0,51.7263,51.7651,51.7263,51.7457,9073.0
2024-11-19 12:25:00,53.37,53.39,53.35,53.36,9287.0,51.7457,51.7651,51.7263,51.736,9287.0
2024-11-19 12:30:00,53.37,53.39,53.35,53.38,6647.0,51.7457,51.7651,51.7263,51.7554,6647.0
2024-11-19 12:35:00,53.38,53.4,53.37,53.37,6393.0,51.7554,51.7748,51.7457,51.7457,6393.0
2024-11-19 12:40:00,53.37,53.39,53.33,53.33,13809.0,51.7457,51.7651,51.7069,51.7069,13809.0
2024-11-19 12:45:00,53.33,53.34,53.08,53.1,13627.0,51.7069,51.7166,51.4645,51.4839,13627.0
2024-11-19 12:50:00,53.09,53.16,53.07,53.15,7826.0,51.4742,51.5421,51.4548,51.5324,7826.0
2024-11-19 12:55:00,53.15,53.16,53.1,53.1,5748.0,51.5324,51.5421,51.4839,51.4839,5748.0
2024-11-19 13:00:00,53.1,53.1,53.04,53.06,14633.0,51.4839,51.4839,51.4257,51.4451,14633.0
2024-11-19 13:05:00,53.05,53.05,52.86,52.87,17963.0,51.4354,51.4354,51.2512,51.2609,17963.0
2024-11-19 13:10:00,52.87,52.98,52.86,52.97,7930.0,51.2609,51.3676,51.2512,51.3579,7930.0
2024-11-19 13:15:00,52.97,53.02,52.97,53.0,5187.0,51.3579,51.4064,51.3579,51.387,5187.0
2024-11-19 13:20:00,53.0,53.02,52.97,52.99,5986.0,51.387,51.4064,51.3579,51.3773,5986.0
2024-11-19 13:25:00,52.98,52.99,52.95,52.98,9114.0,51.3676,51.3773,51.3385,51.3676,9114.0
2024-11-19 13:30:00,52.98,52.99,52.95,52.98,6436.0,51.3676,51.3773,51.3385,51.3676,6436.0
2024-11-19 13:35:00,52.97,53.03,52.93,53.02,9672.0,51.3579,51.416,51.3191,51.4064,9672.0
2024-11-19 13:40:00,53.02,53.1,53.02,53.09,6717.0,51.4064,51.4839,51.4064,51.4742,6717.0
2024-11-19 13:45:00,53.1,53.14,53.09,53.09,7382.0,51.4839,51.5227,51.4742,51.4742,7382.0
2024-11-19 13:50:00,53.08,53.08,53.06,53.06,3312.0,51.4645,51.4645,51.4451,51.4451,3312.0
2024-11-19 13:55:00,53.07,53.1,53.07,53.07,5491.0,51.4548,51.4839,51.4548,51.4548,5491.0
2024-11-19 14:00:00,53.07,53.07,53.02,53.06,7819.0,51.4548,51.4548,51.4064,51.4451,7819.0
2024-11-19 14:05:00,53.07,53.19,53.07,53.18,8242.0,51.4548,51.5712,51.4548,51.5615,8242.0
2024-11-19 14:10:00,53.18,53.21,53.16,53.2,8652.0,51.5615,51.5906,51.5421,51.5809,8652.0
2024-11-19 14:15:00,53.2,53.22,53.1,53.11,21094.0,51.5809,51.6003,51.4839,51.4936,21094.0
2024-11-19 14:20:00,53.11,53.27,53.11,53.26,9070.0,51.4936,51.6487,51.4936,51.639,9070.0
2024-11-19 14:25:00,53.25,53.25,53.13,53.18,14402.0,51.6294,51.6294,51.513,51.5615,14402.0
2024-11-19 14:30:00,53.17,53.19,53.09,53.12,14442.0,51.5518,51.5712,51.4742,51.5033,14442.0
2024-11-19 14:35:00,53.09,53.09,53.04,53.07,6216.0,51.4742,51.4742,51.4257,51.4548,6216.0
2024-11-19 14:40:00,53.06,53.07,53.03,53.06,8075.0,51.4451,51.4548,51.416,51.4451,8075.0
2024-11-19 14:45:00,53.06,53.06,53.02,53.05,6674.0,51.4451,51.4451,51.4064,51.4354,6674.0
2024-11-19 14:50:00,53.04,53.06,53.03,53.05,5951.0,51.4257,51.4451,51.416,51.4354,5951.0
2024-11-19 14:55:00,53.04,53.12,53.02,53.11,22134.0,51.4257,51.5033,51.4064,51.4936,22134.0
2024-11-19 15:00:00,53.1,53.1,53.03,53.06,7821.0,51.4839,51.4839,51.416,51.4451,7821.0
2024-11-19 15:05:00,53.07,53.09,53.03,53.03,9461.0,51.4548,51.4742,51.416,51.416,9461.0
2024-11-19 15:10:00,53.04,53.07,52.99,53.02,14473.0,51.4257,51.4548,51.3773,51.4064,14473.0
2024-11-19 15:15:00,53.03,53.08,53.01,53.07,8785.0,51.416,51.4645,51.3967,51.4548,8785.0
2024-11-19 15:20:00,53.07,53.08,53.06,53.07,9610.0,51.4548,51.4645,51.4451,51.4548,9610.0
2024-11-19 15:25:00,53.08,53.13,53.08,53.11,14922.0,51.4645,51.513,51.4645,51.4936,14922.0
2024-11-19 15:30:00,53.12,53.12,53.07,53.1,19964.0,51.5033,51.5033,51.4548,51.4839,19964.0
2024-11-19 15:35:00,53.1,53.16,53.1,53.12,14741.0,51.4839,51.5421,51.4839,51.5033,14741.0
2024-11-19 15:40:00,53.12,53.15,53.11,53.13,18750.0,51.5033,51.5324,51.4936,51.513,18750.0
2024-11-19 15:45:00,53.12,53.16,53.08,53.11,25113.0,51.5033,51.5421,51.4645,51.4936,25113.0
2024-11-19 15:50:00,53.12,53.12,52.98,53.01,73021.0,51.5033,51.5033,51.3676,51.3967,73021.0
2024-11-19 15:55:00,53.01,53.04,52.96,52.99,134273.0,51.3967,51.4257,51.3482,51.3773,134273.0
2024-11-20 09:30:00,53.23,53.25,53.07,53.07,40289.0,51.61,51.6294,51.4548,51.4548,40289.0
2024-11-20 09:35:00,53.13,53.13,52.93,52.96,4787.0,51.513,51.513,51.3191,51.3482,4787.0
2024-11-20 09:40:00,52.95,53.12,52.94,53.1,8312.0,51.3385,51.5033,51.3288,51.4839,8312.0
2024-11-20 09:45:00,53.08,53.26,53.04,53.19,16742.0,51.4645,51.639,51.4257,51.5712,16742.0
2024-11-20 09:50:00,53.21,53.33,53.15,53.25,13217.0,51.5906,51.7069,51.5324,51.6294,13217.0
2024-11-20 09:55:00,53.24,53.37,53.24,53.31,10626.0,51.6197,51.7457,51.6197,51.6875,10626.0
2024-11-20 10:00:00,53.3,53.35,53.22,53.26,12458.0,51.6778,51.7263,51.6003,51.639,12458.0
2024-11-20 10:05:00,53.28,53.29,53.12,53.12,5812.0,51.6584,51.6681,51.5033,51.5033,5812.0
2024-11-20 10:10:00,53.13,53.13,53.01,53.08,8223.0,51.513,51.513,51.3967,51.4645,8223.0
2024-11-20 10:15:00,53.06,53.19,53.06,53.19,5100.0,51.4451,51.5712,51.4451,51.5712,5100.0
2024-11-20 10:20:00,53.18,53.29,53.16,53.27,8491.0,51.5615,51.6681,51.5421,51.6487,8491.0
2024-11-20 10:25:00,53.27,53.34,53.22,53.34,10540.0,51.6487,51.7166,51.6003,51.7166,10540.0
2024-11-20 10:30:00,53.33,53.33,53.19,53.28,10865.0,51.7069,51.7069,51.5712,51.6584,10865.0
2024-11-20 10:35:00,53.28,53.43,53.26,53.37,8298.0,51.6584,51.8039,51.639,51.7457,8298.0
2024-11-20 10:40:00,53.34,53.35,53.24,53.25,9370.0,51.7166,51.7263,51.6197,51.6294,9370.0
2024-11-20 10:45:00,53.24,53.25,53.19,53.24,8598.0,51.6197,51.6294,51.5712,51.6197,8598.0
2024-11-20 10:50:00,53.23,53.25,53.19,53.21,5227.0,51.61,51.6294,51.5712,51.5906,5227.0
2024-11-20 10:55:00,53.22,53.23,53.09,53.11,5898.0,51.6003,51.61,51.4742,51.4936,5898.0
2024-11-20 11:00:00,53.12,53.19,53.09,53.11,8180.0,51.5033,51.5712,51.4742,51.4936,8180.0
2024-11-20 11:05:00,53.11,53.13,53.05,53.09,4957.0,51.4936,51.513,51.4354,51.4742,4957.0
2024-11-20 11:10:00,53.1,53.1,53.03,53.09,6384.0,51.4839,51.4839,51.416,51.4742,6384.0
2024-11-20 11:15:00,53.08,53.15,53.08,53.11,6314.0,51.4645,51.5324,51.4645,51.4936,6314.0
2024-11-20 11:20:00,53.13,53.13,52.96,52.98,14983.0,51.513,51.513,51.3482,51.3676,14983.0
2024-11-20 11:25:00,52.97,52.98,52.93,52.93,5343.0,51.3579,51.3676,51.3191,51.3191,5343.0
2024-11-20 11:30:00,52.93,52.96,52.88,52.88,4420.0,51.3191,51.3482,51.2706,51.2706,4420.0
2024-11-20 11:35:00,52.9,52.91,52.83,52.83,4269.0,51.29,51.2997,51.2221,51.2221,4269.0
2024-11-20 11:40:00,52.83,52.84,52.78,52.83,10003.0,51.2221,51.2318,51.1737,51.2221,10003.0
2024-11-20 11:45:00,52.85,52.86,52.84,52.84,1453.0,51.2415,51.2512,51.2318,51.2318,1453.0
2024-11-20 11:50:00,52.83,52.89,52.83,52.88,10297.0,51.2221,51.2803,51.2221,51.2706,10297.0
2024-11-20 11:55:00,52.88,52.88,52.83,52.85,6102.0,51.2706,51.2706,51.2221,51.2415,6102.0
2024-11-20 12:00:00,52.85,52.94,52.84,52.94,6822.0,51.2415,51.3288,51.2318,51.3288,6822.0
2024-11-20 12:05:00,52.93,52.95,52.91,52.91,3688.0,51.3191,51.3385,51.2997,51.2997,3688.0
2024-11-20 12:10:00,52.93,52.93,52.88,52.89,10109.0,51.3191,51.3191,51.2706,51.2803,10109.0
2024-11-20 12:15:00,52.9,52.94,52.89,52.94,7033.0,51.29,51.3288,51.2803,51.3288,7033.0
2024-11-20 12:20:00,52.93,52.95,52.91,52.95,10704.0,51.3191,51.3385,51.2997,51.3385,10704.0
2024-11-20 12:25:00,52.94,52.97,52.91,52.91,6304.0,51.3288,51.3579,51.2997,51.2997,6304.0
2024-11-20 12:30:00,52.91,52.99,52.89,52.98,8136.0,51.2997,51.3773,51.2803,51.3676,8136.0
2024-11-20 12:35:00,52.98,53.05,52.98,53.03,8703.0,51.3676,51.4354,51.3676,51.416,8703.0
2024-11-20 12:40:00,53.04,53.16,53.04,53.14,8212.0,51.4257,51.5421,51.4257,51.5227,8212.0
2024-11-20 12:45:00,53.12,53.16,53.11,53.16,15120.0,51.5033,51.5421,51.4936,51.5421,15120.0
2024-11-20 12:50:00,53.15,53.19,53.15,53.16,9171.0,51.5324,51.5712,51.5324,51.5421,9171.0
2024-11-20 12:55:00,53.15,53.18,53.14,53.16,7748.0,51.5324,51.5615,51.5227,51.5421,7748.0
2024-11-20 13:00:00,53.15,53.16,53.09,53.11,7617.0,51.5324,51.5421,51.4742,51.4936,7617.0
2024-11-20 13:05:00,53.11,53.11,53.03,53.04,2941.0,51.4936,51.4936,51.416,51.4257,2941.0
2024-11-20 13:10:00,53.04,53.05,53.0,53.01,4739.0,51.4257,51.4354,51.387,51.3967,4739.0
2024-11-20 13:15:00,53.01,53.05,53.0,53.01,6936.0,51.3967,51.4354,51.387,51.3967,6936.0
2024-11-20 13:20:00,53.0,53.06,52.97,53.05,9626.0,51.387,51.4451,51.3579,51.4354,9626.0
2024-11-20 13:25:00,53.05,53.06,52.93,52.96,19801.0,51.4354,51.4451,51.3191,51.3482,19801.0
2024-11-20 13:30:00,52.96,52.97,52.93,52.96,8259.0,51.3482,51.3579,51.3191,51.3482,8259.0
2024-11-20 13:35:00,52.96,53.0,52.94,52.98,9138.0,51.3482,51.387,51.3288,51.3676,9138.0
2024-11-20 13:40:00,52.97,52.98,52.94,52.98,4472.0,51.3579,51.3676,51.3288,51.3676,4472.0
2024-11-20 13:45:00,52.97,53.0,52.96,53.0,7040.0,51.3579,51.387,51.3482,51.387,7040.0
2024-11-20 13:50:00,53.0,53.01,52.98,52.98,14110.0,51.387,51.3967,51.3676,51.3676,14110.0
2024-11-20 13:55:00,52.97,52.98,52.94,52.95,4395.0,51.3579,51.3676,51.3288,51.3385,4395.0
2024-11-20 14:00:00,52.94,52.96,52.9,52.91,6055.0,51.3288,51.3482,51.29,51.2997,6055.0
2024-11-20 14:05:00,52.9,52.95,52.9,52.94,5519.0,51.29,51.3385,51.29,51.3288,5519.0
2024-11-20 14:10:00,52.94,52.96,52.93,52.93,8903.0,51.3288,51.3482,51.3191,51.3191,8903.0
2024-11-20 14:15:00,52.93,52.97,52.93,52.97,5207.0,51.3191,51.3579,51.3191,51.3579,5207.0
2024-11-20 14:20:00,52.97,53.03,52.97,53.03,36544.0,51.3579,51.416,51.3579,51.416,36544.0
2024-11-20 14:25:00,53.06,53.08,53.05,53.07,13325.0,51.4451,51.4645,51.4354,51.4548,13325.0
2024-11-20 14:30:00,53.07,53.14,53.07,53.14,11825.0,51.4548,51.5227,51.4548,51.5227,11825.0
2024-11-20 14:35:00,53.13,53.14,53.09,53.09,6030.0,51.513,51.5227,51.4742,51.4742,6030.0
2024-11-20 14:40:00,53.1,53.13,53.1,53.12,4913.0,51.4839,51.513,51.4839,51.5033,4913.0
2024-11-20 14:45:00,53.13,53.14,53.1,53.12,6751.0,51.513,51.5227,51.4839,51.5033,6751.0
2024-11-20 14:50:00,53.12,53.13,53.11,53.12,5306.0,51.5033,51.513,51.4936,51.5033,5306.0
2024-11-20 14:55:00,53.12,53.12,53.1,53.12,12390.0,51.5033,51.5033,51.4839,51.5033,12390.0
2024-11-20 15:00:00,53.12,53.12,53.09,53.11,8540.0,51.5033,51.5033,51.4742,51.4936,8540.0
2024-11-20 15:05:00,53.1,53.13,53.1,53.13,8681.0,51.4839,51.513,51.4839,51.513,8681.0
2024-11-20 15:10:00,53.14,53.23,53.14,53.23,14414.0,51.5227,51.61,51.5227,51.61,14414.0
2024-11-20 15:15:00,53.23,53.23,53.19,53.2,12268.0,51.61,51.61,51.5712,51.5809,12268.0
2024-11-20 15:20:00,53.2,53.24,53.2,53.23,5634.0,51.5809,51.6197,51.5809,51.61,5634.0
2024-11-20 15:25:00,53.24,53.29,53.24,53.26,20170.0,51.6197,51.6681,51.6197,51.639,20170.0
2024-11-20 15:30:00,53.27,53.32,53.26,53.32,16290.0,51.6487,51.6972,51.639,51.6972,16290.0
2024-11-20 15:35:00,53.32,53.32,53.27,53.29,19655.0,51.6972,51.6972,51.6487,51.6681,19655.0
2024-11-20 15:40:00,53.3,53.34,53.25,53.25,15442.0,51.6778,51.7166,51.6294,51.6294,15442.0
2024-11-20 15:45:00,53.26,53.35,53.25,53.34,26562.0,51.639,51.7263,51.6294,51.7166,26562.0
2024-11-20 15:50:00,53.35,53.44,53.34,53.42,39590.0,51.7263,51.8136,51.7166,51.7942,39590.0
2024-11-20 15:55:00,53.41,53.55,53.38,53.53,241852.0,51.7845,51.9202,51.7554,51.9008,241852.0
2024-11-21 09:30:00,53.05,53.29,52.87,53.29,63227.0,51.9189,52.1538,51.7428,52.1538,63227.0
2024-11-21 09:35:00,53.23,53.23,52.99,53.07,10916.0,52.0951,52.0951,51.8602,51.9385,10916.0
2024-11-21 09:40:00,53.12,53.16,52.92,53.05,11590.0,51.9875,52.0266,51.7917,51.9189,11590.0
2024-11-21 09:45:00,53.05,53.23,52.98,53.18,23316.0,51.9189,52.0951,51.8504,52.0462,23316.0
2024-11-21 09:50:00,53.2,53.21,53.02,53.03,11102.0,52.0657,52.0755,51.8896,51.8994,11102.0
2024-11-21 09:55:00,53.03,53.09,53.0,53.03,9235.0,51.8994,51.9581,51.87,51.8994,9235.0
2024-11-21 10:00:00,53.05,53.18,53.03,53.09,21367.0,51.9189,52.0462,51.8994,51.9581,21367.0
2024-11-21 10:05:00,53.17,53.28,53.16,53.28,19448.0,52.0364,52.144,52.0266,52.144,19448.0
2024-11-21 10:10:00,53.28,53.42,53.27,53.39,28700.0,52.144,52.2811,52.1343,52.2517,28700.0
2024-11-21 10:15:00,53.37,53.37,53.13,53.15,9195.0,52.2321,52.2321,51.9972,52.0168,9195.0
2024-11-21 10:20:00,53.15,53.26,53.13,53.25,7318.0,52.0168,52.1245,51.9972,52.1147,7318.0
2024-11-21 10:25:00,53.25,53.33,53.22,53.25,6536.0,52.1147,52.193,52.0853,52.1147,6536.0
2024-11-21 10:30:00,53.23,53.42,53.21,53.38,37808.0,52.0951,52.2811,52.0755,52.2419,37808.0
2024-11-21 10:35:00,53.38,53.49,53.37,53.41,8524.0,52.2419,52.3496,52.2321,52.2713,8524.0
2024-11-21 10:40:00,53.41,53.46,53.4,53.43,8648.0,52.2713,52.3202,52.2615,52.2908,8648.0
2024-11-21 10:45:00,53.43,53.56,53.4,53.54,15263.0,52.2908,52.4181,52.2615,52.3985,15263.0
2024-11-21 10:50:00,53.54,53.54,53.48,53.5,13722.0,52.3985,52.3985,52.3398,52.3594,13722.0
2024-11-21 10:55:00,53.51,53.62,53.51,53.55,13327.0,52.3691,52.4768,52.3691,52.4083,13327.0
2024-11-21 11:00:00,53.53,53.63,53.49,53.49,17565.0,52.3887,52.4866,52.3496,52.3496,17565.0
2024-11-21 11:05:00,53.5,53.5,53.39,53.4,8211.0,52.3594,52.3594,52.2517,52.2615,8211.0
2024-11-21 11:10:00,53.39,53.49,53.39,53.43,15198.0,52.2517,52.3496,52.2517,52.2908,15198.0
2024-11-21 11:15:00,53.44,53.5,53.44,53.49,7662.0,52.3006,52.3594,52.3006,52.3496,7662.0
2024-11-21 11:20:00,53.5,53.51,53.38,53.43,12819.0,52.3594,52.3691,52.2419,52.2908,12819.0
2024-11-21 11:25:00,53.41,53.43,53.35,53.36,21270.0,52.2713,52.2908,52.2125,52.2223,21270.0
2024-11-21 11:30:00,53.35,53.4,53.34,53.38,9984.0,52.2125,52.2615,52.2028,52.2419,9984.0
2024-11-21 11:35:00,53.36,53.36,53.32,53.32,7327.0,52.2223,52.2223,52.1832,52.1832,7327.0
2024-11-21 11:40:00,53.32,53.34,53.29,53.33,13197.0,52.1832,52.2028,52.1538,52.193,13197.0
2024-11-21 11:45:00,53.32,53.32,53.28,53.32,8620.0,52.1832,52.1832,52.144,52.1832,8620.0
2024-11-21 11:50:00,53.32,53.34,53.29,53.3,23128.0,52.1832,52.2028,52.1538,52.1636,23128.0
2024-11-21 11:55:00,53.3,53.31,53.27,53.28,14174.0,52.1636,52.1734,52.1343,52.144,14174.0
2024-11-21 12:00:00,53.27,53.27,53.18,53.2,25844.0,52.1343,52.1343,52.0462,52.0657,25844.0
2024-11-21 12:05:00,53.23,53.25,53.19,53.25,11698.0,52.0951,52.1147,52.056,52.1147,11698.0
2024-11-21 12:10:00,53.24,53.29,53.21,53.27,9065.0,52.1049,52.1538,52.0755,52.1343,9065.0
2024-11-21 12:15:00,53.27,53.31,53.26,53.31,15721.0,52.1343,52.1734,52.1245,52.1734,15721.0
2024-11-21 12:20:00,53.32,53.37,53.31,53.36,17966.0,52.1832,52.2321,52.1734,52.2223,17966.0
2024-11-21 12:25:00,53.36,53.45,53.36,53.45,22468.0,52.2223,52.3104,52.2223,52.3104,22468.0
2024-11-21 12:30:00,53.46,53.46,53.42,53.46,8584.0,52.3202,52.3202,52.2811,52.3202,8584.0
2024-11-21 12:35:00,53.45,53.46,53.4,53.45,4346.0,52.3104,52.3202,52.2615,52.3104,4346.0
2024-11-21 12:40:00,53.46,53.47,53.43,53.46,4470.0,52.3202,52.33,52.2908,52.3202,4470.0
2024-11-21 12:45:00,53.47,53.54,53.47,53.53,9668.0,52.33,52.3985,52.33,52.3887,9668.0
2024-11-21 12:50:00,53.54,53.61,53.52,53.55,11576.0,52.3985,52.467,52.3789,52.4083,11576.0
2024-11-21 12:55:00,53.56,53.56,53.49,53.52,8429.0,52.4181,52.4181,52.3496,52.3789,8429.0
2024-11-21 13:00:00,53.51,53.52,53.47,53.51,4666.0,52.3691,52.3789,52.33,52.3691,4666.0
2024-11-21 13:05:00,53.51,53.53,53.45,53.46,5731.0,52.3691,52.3887,52.3104,52.3202,5731.0
2024-11-21 13:10:00,53.45,53.48,53.41,53.42,15059.0,52.3104,52.3398,52.2713,52.2811,15059.0
2024-11-21 13:15:00,53.4,53.41,53.34,53.38,11882.0,52.2615,52.2713,52.2028,52.2419,11882.0
2024-11-21 13:20:00,53.37,53.39,53.34,53.36,17066.0,52.2321,52.2517,52.2028,52.2223,17066.0
2024-11-21 13:25:00,53.36,53.43,53.33,53.43,13061.0,52.2223,52.2908,52.193,52.2908,13061.0
2024-11-21 13:30:00,53.42,53.47,53.41,53.46,12671.0,52.2811,52.33,52.2713,52.3202,12671.0
2024-11-21 13:35:00,53.47,53.48,53.42,53.45,10677.0,52.33,52.3398,52.2811,52.3104,10677.0
2024-11-21 13:40:00,53.45,53.46,53.37,53.39,21972.0,52.3104,52.3202,52.2321,52.2517,21972.0
2024-11-21 13:45:00,53.39,53.4,53.39,53.4,10499.0,52.2517,52.2615,52.2517,52.2615,10499.0
2024-11-21 13:50:00,53.4,53.41,53.34,53.35,19125.0,52.2615,52.2713,52.2028,52.2125,19125.0
2024-11-21 13:55:00,53.34,53.34,53.25,53.33,41702.0,52.2028,52.2028,52.1147,52.193,41702.0
2024-11-21 14:00:00,53.34,53.4,53.33,53.35,23867.0,52.2028,52.2615,52.193,52.2125,23867.0
2024-11-21 14:05:00,53.35,53.36,53.28,53.34,16006.0,52.2125,52.2223,52.144,52.2028,16006.0
2024-11-21 14:10:00,53.33,53.36,53.32,53.36,8426.0,52.193,52.2223,52.1832,52.2223,8426.0
2024-11-21 14:15:00,53.36,53.37,53.31,53.35,17578.0,52.2223,52.2321,52.1734,52.2125,17578.0
2024-11-21 14:20:00,53.35,53.35,53.29,53.31,15635.0,52.2125,52.2125,52.1538,52.1734,15635.0
2024-11-21 14:25:00,53.32,53.34,53.26,53.34,16752.0,52.1832,52.2028,52.1245,52.2028,16752.0
2024-11-21 14:30:00,53.33,53.35,53.24,53.26,12920.0,52.193,52.2125,52.1049,52.1245,12920.0
2024-11-21 14:35:00,53.25,53.33,53.25,53.31,13954.0,52.1147,52.193,52.1147,52.1734,13954.0
2024-11-21 14:40:00,53.32,53.33,53.31,53.31,22702.0,52.1832,52.193,52.1734,52.1734,22702.0
2024-11-21 14:45:00,53.31,53.33,53.27,53.28,14726.0,52.1734,52.193,52.1343,52.144,14726.0
2024-11-21 14:50:00,53.28,53.3,53.25,53.29,19383.0,52.144,52.1636,52.1147,52.1538,19383.0
2024-11-21 14:55:00,53.28,53.29,53.27,53.28,19104.0,52.144,52.1538,52.1343,52.144,19104.0
2024-11-21 15:00:00,53.28,53.29,53.17,53.18,38965.0,52.144,52.1538,52.0364,52.0462,38965.0
2024-11-21 15:05:00,53.17,53.18,53.08,53.1,34126.0,52.0364,52.0462,51.9483,51.9679,34126.0
2024-11-21 15:10:00,53.11,53.13,53.05,53.05,20589.0,51.9777,51.9972,51.9189,51.9189,20589.0
2024-11-21 15:15:00,53.06,53.06,53.0,53.01,22570.0,51.9287,51.9287,51.87,51.8798,22570.0
2024-11-21 15:20:00,53.01,53.02,52.95,53.0,24264.0,51.8798,51.8896,51.8211,51.87,24264.0
2024-11-21 15:25:00,52.99,53.0,52.98,53.0,23201.0,51.8602,51.87,51.8504,51.87,23201.0
2024-11-21 15:30:00,53.0,53.04,52.96,53.03,34082.0,51.87,51.9092,51.8309,51.8994,34082.0
2024-11-21 15:35:00,53.02,53.02,52.91,52.96,37032.0,51.8896,51.8896,51.7819,51.8309,37032.0
2024-11-21 15:40:00,52.96,53.04,52.95,53.04,36345.0,51.8309,51.9092,51.8211,51.9092,36345.0
2024-11-21 15:45:00,53.04,53.19,53.03,53.17,57274.0,51.9092,52.056,51.8994,52.0364,57274.0
2024-11-21 15:50:00,53.18,53.19,53.14,53.16,80487.0,52.0462,52.056,52.007,52.0266,80487.0
2024-11-21 15:55:00,53.15,53.21,53.13,53.18,250671.0,52.0168,52.0755,51.9972,52.0462,250671.0
2024-11-22 09:30:00,53.08,53.22,52.77,52.94,60222.0,51.9483,52.0853,51.6449,51.8113,60222.0
2024-11-22 09:35:00,52.98,53.03,52.83,52.83,12047.0,51.8504,51.8994,51.7036,51.7036,12047.0
2024-11-22 09:40:00,52.78,52.99,52.78,52.94,9042.0,51.6547,51.8602,51.6547,51.8113,9042.0
2024-11-22 09:45:00,52.94,53.15,52.9,53.15,4878.0,51.8113,52.0168,51.7721,52.0168,4878.0
2024-11-22 09:50:00,53.19,53.19,53.03,53.05,14468.0,52.056,52.056,51.8994,51.9189,14468.0
2024-11-22 09:55:00,53.11,53.32,53.1,53.32,10493.0,51.9777,52.1832,51.9679,52.1832,10493.0
2024-11-22 10:00:00,53.33,53.46,53.23,53.27,16227.0,52.193,52.3202,52.0951,52.1343,16227.0
2024-11-22 10:05:00,53.3,53.42,53.28,53.32,6307.0,52.1636,52.2811,52.144,52.1832,6307.0
2024-11-22 10:10:00,53.3,53.46,53.3,53.36,19735.0,52.1636,52.3202,52.1636,52.2223,19735.0
2024-11-22 10:15:00,53.4,53.43,53.36,53.38,4782.0,52.2615,52.2908,52.2223,52.2419,4782.0
2024-11-22 10:20:00,53.35,53.35,53.24,53.26,4829.0,52.2125,52.2125,52.1049,52.1245,4829.0
2024-11-22 10:25:00,53.27,53.28,53.2,53.26,8012.0,52.1343,52.144,52.0657,52.1245,8012.0
2024-11-22 10:30:00,53.3,53.41,53.28,53.41,7627.0,52.1636,52.2713,52.144,52.2713,7627.0
2024-11-22 10:35:00,53.4,53.46,53.3,53.31,13206.0,52.2615,52.3202,52.1636,52.1734,13206.0
2024-11-22 10:40:00,53.31,53.33,53.22,53.23,6830.0,52.1734,52.193,52.0853,52.0951,6830.0
2024-11-22 10:45:00,53.24,53.27,53.2,53.2,5212.0,52.1049,52.1343,52.0657,52.0657,5212.0
2024-11-22 10:50:00,53.19,53.26,53.19,53.23,6015.0,52.056,52.1245,52.056,52.0951,6015.0
2024-11-22 10:55:00,53.22,53.35,53.21,53.34,11999.0,52.0853,52.2125,52.0755,52.2028,11999.0
2024-11-22 11:00:00,53.3,53.3,53.19,53.29,7703.0,52.1636,52.1636,52.056,52.1538,7703.0
2024-11-22 11:05:00,53.26,53.32,53.24,53.32,5824.0,52.1245,52.1832,52.1049,52.1832,5824.0
2024-11-22 11:10:00,53.35,53.39,53.32,53.39,8779.0,52.2125,52.2517,52.1832,52.2517,8779.0
2024-11-22 11:15:00,53.4,53.41,53.3,53.3,2906.0,52.2615,52.2713,52.1636,52.1636,2906.0
2024-11-22 11:20:00,53.32,53.44,53.3,53.43,6202.0,52.1832,52.3006,52.1636,52.2908,6202.0
2024-11-22 11:25:00,53.45,53.45,53.38,53.38,7318.0,52.3104,52.3104,52.2419,52.2419,7318.0
2024-11-22 11:30:00,53.38,53.4,53.26,53.33,12902.0,52.2419,52.2615,52.1245,52.193,12902.0
2024-11-22 11:35:00,53.29,53.4,53.29,53.32,6180.0,52.1538,52.2615,52.1538,52.1832,6180.0
2024-11-22 11:40:00,53.33,53.36,53.29,53.32,6230.0,52.193,52.2223,52.1538,52.1832,6230.0
2024-11-22 11:45:00,53.33,53.33,53.27,53.28,3862.0,52.193,52.193,52.1343,52.144,3862.0
2024-11-22 11:50:00,53.26,53.26,53.21,53.25,4422.0,52.1245,52.1245,52.0755,52.1147,4422.0
2024-11-22 11:55:00,53.26,53.28,53.21,53.26,5807.0,52.1245,52.144,52.0755,52.1245,5807.0
2024-11-22 12:00:00,53.28,53.34,53.26,53.29,3316.0,52.144,52.2028,52.1245,52.1538,3316.0
2024-11-22 12:05:00,53.33,53.34,53.31,53.31,1411.0,52.193,52.2028,52.1734,52.1734,1411.0
2024-11-22 12:10:00,53.3,53.36,53.29,53.36,2787.0,52.1636,52.2223,52.1538,52.2223,2787.0
2024-11-22 12:15:00,53.38,53.4,53.32,53.32,5741.0,52.2419,52.2615,52.1832,52.1832,5741.0
2024-11-22 12:20:00,53.32,53.33,53.3,53.3,2807.0,52.1832,52.193,52.1636,52.1636,2807.0
2024-11-22 12:25:00,53.3,53.33,53.22,53.22,6102.0,52.1636,52.193,52.0853,52.0853,6102.0
2024-11-22 12:30:00,53.21,53.24,53.18,53.19,7151.0,52.0755,52.1049,52.0462,52.056,7151.0
2024-11-22 12:35:00,53.18,53.22,53.16,53.18,3278.0,52.0462,52.0853,52.0266,52.0462,3278.0
2024-11-22 12:40:00,53.18,53.2,53.14,53.2,8436.0,52.0462,52.0657,52.007,52.0657,8436.0
2024-11-22 12:45:00,53.19,53.24,53.16,53.23,4527.0,52.056,52.1049,52.0266,52.0951,4527.0
2024-11-22 12:50:00,53.21,53.24,53.17,53.18,9697.0,52.0755,52.1049,52.0364,52.0462,9697.0
2024-11-22 12:55:00,53.19,53.2,53.16,53.16,6304.0,52.056,52.0657,52.0266,52.0266,6304.0
2024-11-22 13:00:00,53.17,53.18,53.09,53.12,23146.0,52.0364,52.0462,51.9581,51.9875,23146.0
2024-11-22 13:05:00,53.12,53.13,53.07,53.09,14461.0,51.9875,51.9972,51.9385,51.9581,14461.0
2024-11-22 13:10:00,53.12,53.18,53.1,53.17,12810.0,51.9875,52.0462,51.9679,52.0364,12810.0
2024-11-22 13:15:00,53.17,53.18,53.15,53.15,7768.0,52.0364,52.0462,52.0168,52.0168,7768.0
2024-11-22 13:20:00,53.15,53.22,53.15,53.21,20517.0,52.0168,52.0853,52.0168,52.0755,20517.0
2024-11-22 13:25:00,53.21,53.22,53.15,53.18,23185.0,52.0755,52.0853,52.0168,52.0462,23185.0
2024-11-22 13:30:00,53.16,53.16,53.01,53.03,16892.0,52.0266,52.0266,51.8798,51.8994,16892.0
2024-11-22 13:35:00,53.01,53.05,52.98,52.99,16114.0,51.8798,51.9189,51.8504,51.8602,16114.0
2024-11-22 13:40:00,53.0,53.07,52.99,53.06,7215.0,51.87,51.9385,51.8602,51.9287,7215.0
2024-11-22 13:45:00,53.05,53.08,53.03,53.05,10161.0,51.9189,51.9483,51.8994,51.9189,10161.0
2024-11-22 13:50:00,53.05,53.05,53.0,53.04,6697.0,51.9189,51.9189,51.87,51.9092,6697.0
2024-11-22 13:55:00,53.05,53.12,53.05,53.11,6827.0,51.9189,51.9875,51.9189,51.9777,6827.0
2024-11-22 14:00:00,53.11,53.11,53.06,53.11,10750.0,51.9777,51.9777,51.9287,51.9777,10750.0
2024-11-22 14:05:00,53.11,53.11,53.08,53.09,4071.0,51.9777,51.9777,51.9483,51.9581,4071.0
2024-11-22 14:10:00,53.08,53.09,53.04,53.07,6404.0,51.9483,51.9581,51.9092,51.9385,6404.0
2024-11-22 14:15:00,53.07,53.18,53.06,53.18,9474.0,51.9385,52.0462,51.9287,52.0462,9474.0
2024-11-22 14:20:00,53.17,53.2,53.14,53.18,10019.0,52.0364,52.0657,52.007,52.0462,10019.0
2024-11-22 14:25:00,53.19,53.23,53.17,53.22,10264.0,52.056,52.0951,52.0364,52.0853,10264.0
2024-11-22 14:30:00,53.23,53.26,53.21,53.24,9623.0,52.0951,52.1245,52.0755,52.1049,9623.0
2024-11-22 14:35:00,53.24,53.26,53.22,53.23,8723.0,52.1049,52.1245,52.0853,52.0951,8723.0
2024-11-22 14:40:00,53.23,53.23,53.2,53.21,10100.0,52.0951,52.0951,52.0657,52.0755,10100.0
2024-11-22 14:45:00,53.21,53.21,53.14,53.17,14036.0,52.0755,52.0755,52.007,52.0364,14036.0
2024-11-22 14:50:00,53.15,53.15,53.11,53.14,8523.0,52.0168,52.0168,51.9777,52.007,8523.0
2024-11-22 14:55:00,53.15,53.17,53.13,53.14,11016.0,52.0168,52.0364,51.9972,52.007,11016.0
2024-11-22 15:00:00,53.13,53.13,53.04,53.05,8111.0,51.9972,51.9972,51.9092,51.9189,8111.0
2024-11-22 15:05:00,53.05,53.08,53.03,53.08,8842.0,51.9189,51.9483,51.8994,51.9483,8842.0
2024-11-22 15:10:00,53.09,53.09,53.04,53.06,10310.0,51.9581,51.9581,51.9092,51.9287,10310.0
2024-11-22 15:15:00,53.05,53.14,53.05,53.14,14295.0,51.9189,52.007,51.9189,52.007,14295.0
2024-11-22 15:20:00,53.15,53.17,53.09,53.11,21053.0,52.0168,52.0364,51.9581,51.9777,21053.0
2024-11-22 15:25:00,53.11,53.14,53.08,53.14,25527.0,51.9777,52.007,51.9483,52.007,25527.0
2024-11-22 15:30:00,53.15,53.15,53.12,53.12,12118.0,52.0168,52.0168,51.9875,51.9875,12118.0
2024-11-22 15:35:00,53.12,53.15,53.09,53.11,12914.0,51.9875,52.0168,51.9581,51.9777,12914.0
2024-11-22 15:40:00,53.11,53.11,53.06,53.07,22156.0,51.9777,51.9777,51.9287,51.9385,22156.0
2024-11-22 15:45:00,53.06,53.12,53.04,53.05,30647.0,51.9287,51.9875,51.9092,51.9189,30647.0
2024-11-22 15:50:00,53.04,53.16,53.0,53.16,53822.0,51.9092,52.0266,51.87,52.0266,53822.0
2024-11-22 15:55:00,53.15,53.18,53.09,53.14,180464.0,52.0168,52.0462,51.9581,52.007,180464.0
2024-11-25 09:30:00,52.95,53.2,52.57,52.75,128223.0,51.8211,52.0657,51.4492,51.6253,128223.0
2024-11-25 09:35:00,52.79,53.02,52.72,52.99,23689.0,51.6645,51.8896,51.596,51.8602,23689.0
2024-11-25 09:40:00,52.96,53.2,52.94,53.15,36034.0,51.8309,52.0657,51.8113,52.0168,36034.0
2024-11-25 09:45:00,53.12,53.19,52.96,53.19,36837.0,51.9875,52.056,51.8309,52.056,36837.0
2024-11-25 09:50:00,53.16,53.24,53.08,53.11,23721.0,52.0266,52.1049,51.9483,51.9777,23721.0
2024-11-25 09:55:00,53.06,53.06,52.84,52.93,13363.0,51.9287,51.9287,51.7134,51.8015,13363.0
2024-11-25 10:00:00,52.97,52.99,52.87,52.98,12739.0,51.8407,51.8602,51.7428,51.8504,12739.0
2024-11-25 10:05:00,52.99,53.22,52.97,53.2,36033.0,51.8602,52.0853,51.8407,52.0657,36033.0
2024-11-25 10:10:00,53.19,53.2,53.02,53.1,26711.0,52.056,52.0657,51.8896,51.9679,26711.0
2024-11-25 10:15:00,53.07,53.32,53.03,53.28,25655.0,51.9385,52.1832,51.8994,52.144,25655.0
2024-11-25 10:20:00,53.31,53.37,53.2,53.35,15574.0,52.1734,52.2321,52.0657,52.2125,15574.0
2024-11-25 10:25:00,53.35,53.44,53.34,53.44,13291.0,52.2125,52.3006,52.2028,52.3006,13291.0
2024-11-25 10:30:00,53.42,53.44,53.32,53.4,11001.0,52.2811,52.3006,52.1832,52.2615,11001.0
2024-11-25 10:35:00,53.4,53.4,53.3,53.33,7917.0,52.2615,52.2615,52.1636,52.193,7917.0
2024-11-25 10:40:00,53.33,53.37,53.25,53.37,12291.0,52.193,52.2321,52.1147,52.2321,12291.0
2024-11-25 10:45:00,53.37,53.41,53.33,53.37,7107.0,52.2321,52.2713,52.193,52.2321,7107.0
2024-11-25 10:50:00,53.37,53.44,53.34,53.41,14746.0,52.2321,52.3006,52.2028,52.2713,14746.0
2024-11-25 10:55:00,53.43,53.5,53.42,53.43,32512.0,52.2908,52.3594,52.2811,52.2908,32512.0
2024-11-25 11:00:00,53.43,53.48,53.36,53.45,10232.0,52.2908,52.3398,52.2223,52.3104,10232.0
2024-11-25 11:05:00,53.45,53.46,53.38,53.41,7096.0,52.3104,52.3202,52.2419,52.2713,7096.0
2024-11-25 11:10:00,53.41,53.52,53.4,53.51,15430.0,52.2713,52.3789,52.2615,52.3691,15430.0
2024-11-25 11:15:00,53.52,53.64,53.52,53.63,20728.0,52.3789,52.4964,52.3789,52.4866,20728.0
2024-11-25 11:20:00,53.63,53.63,53.46,53.51,13496.0,52.4866,52.4866,52.3202,52.3691,13496.0
2024-11-25 11:25:00,53.51,53.51,53.39,53.39,8433.0,52.3691,52.3691,52.2517,52.2517,8433.0
2024-11-25 11:30:00,53.39,53.43,53.33,53.42,13381.0,52.2517,52.2908,52.193,52.2811,13381.0
2024-11-25 11:35:00,53.4,53.47,53.32,53.34,9067.0,52.2615,52.33,52.1832,52.2028,9067.0
2024-11-25 11:40:00,53.35,53.37,53.32,53.34,4155.0,52.2125,52.2321,52.1832,52.2028,4155.0
2024-11-25 11:45:00,53.35,53.39,53.31,53.35,8330.0,52.2125,52.2517,52.1734,52.2125,8330.0
2024-11-25 11:50:00,53.34,53.38,53.34,53.37,7088.0,52.2028,52.2419,52.2028,52.2321,7088.0
2024-11-25 11:55:00,53.37,53.38,53.36,53.37,3851.0,52.2321,52.2419,52.2223,52.2321,3851.0
2024-11-25 12:00:00,53.38,53.47,53.36,53.46,10418.0,52.2419,52.33,52.2223,52.3202,10418.0
2024-11-25 12:05:00,53.48,53.51,53.47,53.49,5592.0,52.3398,52.3691,52.33,52.3496,5592.0
2024-11-25 12:10:00,53.5,53.5,53.44,53.47,8956.0,52.3594,52.3594,52.3006,52.33,8956.0
2024-11-25 12:15:00,53.46,53.47,53.41,53.42,7764.0,52.3202,52.33,52.2713,52.2811,7764.0
2024-11-25 12:20:00,53.4,53.4,53.36,53.39,8231.0,52.2615,52.2615,52.2223,52.2517,8231.0
2024-11-25 12:25:00,53.39,53.44,53.35,53.37,11990.0,52.2517,52.3006,52.2125,52.2321,11990.0
2024-11-25 12:30:00,53.37,53.5,53.37,53.5,10053.0,52.2321,52.3594,52.2321,52.3594,10053.0
2024-11-25 12:35:00,53.47,53.52,53.47,53.5,12841.0,52.33,52.3789,52.33,52.3594,12841.0
2024-11-25 12:40:00,53.5,53.5,53.38,53.39,10377.0,52.3594,52.3594,52.2419,52.2517,10377.0
2024-11-25 12:45:00,53.38,53.42,53.37,53.42,6290.0,52.2419,52.2811,52.2321,52.2811,6290.0
2024-11-25 12:50:00,53.42,53.43,53.38,53.38,4733.0,52.2811,52.2908,52.2419,52.2419,4733.0
2024-11-25 12:55:00,53.38,53.38,53.31,53.35,16837.0,52.2419,52.2419,52.1734,52.2125,16837.0
2024-11-25 13:00:00,53.35,53.44,53.34,53.44,7470.0,52.2125,52.3006,52.2028,52.3006,7470.0
2024-11-25 13:05:00,53.44,53.45,53.34,53.35,6990.0,52.3006,52.3104,52.2028,52.2125,6990.0
2024-11-25 13:10:00,53.35,53.39,53.34,53.39,6009.0,52.2125,52.2517,52.2028,52.2517,6009.0
2024-11-25 13:15:00,53.39,53.43,53.36,53.43,7866.0,52.2517,52.2908,52.2223,52.2908,7866.0
2024-11-25 13:20:00,53.44,53.45,53.41,53.45,5688.0,52.3006,52.3104,52.2713,52.3104,5688.0
2024-11-25 13:25:00,53.46,53.53,53.44,53.51,12570.0,52.3202,52.3887,52.3006,52.3691,12570.0
2024-11-25 13:30:00,53.52,53.54,53.45,53.48,26508.0,52.3789,52.3985,52.3104,52.3398,26508.0
2024-11-25 13:35:00,53.48,53.52,53.44,53.52,12928.0,52.3398,52.3789,52.3006,52.3789,12928.0
2024-11-25 13:40:00,53.52,53.54,53.46,53.47,21352.0,52.3789,52.3985,52.3202,52.33,21352.0
2024-11-25 13:45:00,53.53,53.6,53.52,53.58,5724.0,52.3887,52.4572,52.3789,52.4376,5724.0
2024-11-25 13:50:00,53.56,53.56,53.49,53.49,5501.0,52.4181,52.4181,52.3496,52.3496,5501.0
2024-11-25 13:55:00,53.49,53.57,53.48,53.55,6334.0,52.3496,52.4279,52.3398,52.4083,6334.0
2024-11-25 14:00:00,53.55,53.55,53.35,53.36,32810.0,52.4083,52.4083,52.2125,52.2223,32810.0
2024-11-25 14:05:00,53.38,53.39,53.32,53.39,10683.0,52.2419,52.2517,52.1832,52.2517,10683.0
2024-11-25 14:10:00,53.39,53.42,53.38,53.38,12234.0,52.2517,52.2811,52.2419,52.2419,12234.0
2024-11-25 14:15:00,53.38,53.39,53.32,53.37,7384.0,52.2419,52.2517,52.1832,52.2321,7384.0
2024-11-25 14:20:00,53.39,53.39,53.33,53.34,5185.0,52.2517,52.2517,52.193,52.2028,5185.0
2024-11-25 14:25:00,53.34,53.37,53.33,53.35,15761.0,52.2028,52.2321,52.193,52.2125,15761.0
2024-11-25 14:30:00,53.33,53.36,53.32,53.34,6708.0,52.193,52.2223,52.1832,52.2028,6708.0
2024-11-25 14:35:00,53.34,53.34,53.3,53.33,13278.0,52.2028,52.2028,52.1636,52.193,13278.0
2024-11-25 14:40:00,53.34,53.34,53.33,53.34,4697.0,52.2028,52.2028,52.193,52.2028,4697.0
2024-11-25 14:45:00,53.33,53.36,53.31,53.34,11991.0,52.193,52.2223,52.1734,52.2028,11991.0
2024-11-25 14:50:00,53.34,53.34,53.31,53.32,9178.0,52.2028,52.2028,52.1734,52.1832,9178.0
2024-11-25 14:55:00,53.3,53.32,53.28,53.31,11388.0,52.1636,52.1832,52.144,52.1734,11388.0
2024-11-25 15:00:00,53.31,53.32,53.24,53.31,9967.0,52.1734,52.1832,52.1049,52.1734,9967.0
2024-11-25 15:05:00,53.31,53.37,53.3,53.37,22815.0,52.1734,52.2321,52.1636,52.2321,22815.0
2024-11-25 15:10:00,53.37,53.38,53.18,53.26,95403.0,52.2321,52.2419,52.0462,52.1245,95403.0
2024-11-25 15:15:00,53.27,53.28,53.25,53.26,11218.0,52.1343,52.144,52.1147,52.1245,11218.0
2024-11-25 15:20:00,53.25,53.26,53.21,53.26,17305.0,52.1147,52.1245,52.0755,52.1245,17305.0
2024-11-25 15:25:00,53.27,53.28,53.22,53.23,14530.0,52.1343,52.144,52.0853,52.0951,14530.0
2024-11-25 15:30:00,53.23,53.23,53.19,53.21,14999.0,52.0951,52.0951,52.056,52.0755,14999.0
2024-11-25 15:35:00,53.21,53.22,53.1,53.13,20346.0,52.0755,52.0853,51.9679,51.9972,20346.0
2024-11-25 15:40:00,53.13,53.13,53.04,53.04,24728.0,51.9972,51.9972,51.9092,51.9092,24728.0
2024-11-25 15:45:00,53.04,53.09,53.02,53.05,37047.0,51.9092,51.9581,51.8896,51.9189,37047.0
2024-11-25 15:50:00,53.04,53.05,52.95,53.02,74344.0,51.9092,51.9189,51.8211,51.8896,74344.0
2024-11-25 15:55:00,53.02,53.08,52.95,53.01,198699.0,51.8896,51.9483,51.8211,51.8798,198699.0
2024-11-26 09:30:00,53.1,53.14,52.7,52.8,56265.0,51.9679,52.007,51.5764,51.6743,56265.0
2024-11-26 09:35:00,52.77,52.87,52.53,52.58,60027.0,51.6449,51.7428,51.41,51.459,60027.0
2024-11-26 09:40:00,52.56,52.83,52.52,52.61,12451.0,51.4394,51.7036,51.4002,51.4883,12451.0
2024-11-26 09:45:00,52.7,52.79,52.58,52.75,8107.0,51.5764,51.6645,51.459,51.6253,8107.0
2024-11-26 09:50:00,52.78,52.94,52.65,52.91,12137.0,51.6547,51.8113,51.5275,51.7819,12137.0
2024-11-26 09:55:00,52.9,52.94,52.78,52.87,9523.0,51.7721,51.8113,51.6547,51.7428,9523.0
2024-11-26 10:00:00,52.88,52.99,52.85,52.91,14205.0,51.7526,51.8602,51.7232,51.7819,14205.0
2024-11-26 10:05:00,52.91,52.91,52.8,52.83,8555.0,51.7819,51.7819,51.6743,51.7036,8555.0
2024-11-26 10:10:00,52.82,52.93,52.81,52.92,11545.0,51.6938,51.8015,51.6841,51.7917,11545.0
2024-11-26 10:15:00,52.9,52.99,52.88,52.99,15391.0,51.7721,51.8602,51.7526,51.8602,15391.0
2024-11-26 10:20:00,53.0,53.04,52.92,52.93,10554.0,51.87,51.9092,51.7917,51.8015,10554.0
2024-11-26 10:25:00,52.97,53.02,52.89,53.02,10337.0,51.8407,51.8896,51.7624,51.8896,10337.0
2024-11-26 10:30:00,53.02,53.05,52.99,53.03,7866.0,51.8896,51.9189,51.8602,51.8994,7866.0
2024-11-26 10:35:00,53.02,53.15,53.02,53.07,7245.0,51.8896,52.0168,51.8896,51.9385,7245.0
2024-11-26 10:40:00,53.05,53.07,52.99,53.05,6596.0,51.9189,51.9385,51.8602,51.9189,6596.0
2024-11-26 10:45:00,53.03,53.09,52.96,53.06,10701.0,51.8994,51.9581,51.8309,51.9287,10701.0
2024-11-26 10:50:00,53.09,53.15,53.08,53.09,7053.0,51.9581,52.0168,51.9483,51.9581,7053.0
2024-11-26 10:55:00,53.07,53.12,53.01,53.06,6188.0,51.9385,51.9875,51.8798,51.9287,6188.0
2024-11-26 11:00:00,53.05,53.06,53.0,53.02,8116.0,51.9189,51.9287,51.87,51.8896,8116.0
2024-11-26 11:05:00,53.02,53.04,52.96,53.04,4006.0,51.8896,51.9092,51.8309,51.9092,4006.0
2024-11-26 11:10:00,53.02,53.06,52.99,53.01,13616.0,51.8896,51.9287,51.8602,51.8798,13616.0
2024-11-26 11:15:00,53.03,53.15,53.03,53.14,5743.0,51.8994,52.0168,51.8994,52.007,5743.0
2024-11-26 11:20:00,53.12,53.13,53.06,53.09,12558.0,51.9875,51.9972,51.9287,51.9581,12558.0
2024-11-26 11:25:00,53.1,53.11,52.97,53.01,5894.0,51.9679,51.9777,51.8407,51.8798,5894.0
2024-11-26 11:30:00,52.99,53.02,52.94,53.01,5022.0,51.8602,51.8896,51.8113,51.8798,5022.0
2024-11-26 11:35:00,53.02,53.09,53.02,53.07,7931.0,51.8896,51.9581,51.8896,51.9385,7931.0
2024-11-26 11:40:00,53.07,53.11,53.05,53.11,10710.0,51.9385,51.9777,51.9189,51.9777,10710.0
2024-11-26 11:45:00,53.1,53.15,53.09,53.1,11547.0,51.9679,52.0168,51.9581,51.9679,11547.0
2024-11-26 11:50:00,53.12,53.12,52.96,52.97,27986.0,51.9875,51.9875,51.8309,51.8407,27986.0
2024-11-26 11:55:00,52.97,53.04,52.96,53.01,6903.0,51.8407,51.9092,51.8309,51.8798,6903.0
2024-11-26 12:00:00,53.0,53.01,52.95,53.01,5027.0,51.87,51.8798,51.8211,51.8798,5027.0
2024-11-26 12:05:00,53.0,53.01,52.93,52.99,7499.0,51.87,51.8798,51.8015,51.8602,7499.0
2024-11-26 12:10:00,52.97,52.98,52.93,52.98,4426.0,51.8407,51.8504,51.8015,51.8504,4426.0
2024-11-26 12:15:00,52.96,53.01,52.96,53.01,5161.0,51.8309,51.8798,51.8309,51.8798,5161.0
2024-11-26 12:20:00,52.99,53.01,52.96,53.0,10130.0,51.8602,51.8798,51.8309,51.87,10130.0
2024-11-26 12:25:00,53.0,53.0,52.96,53.0,3187.0,51.87,51.87,51.8309,51.87,3187.0
2024-11-26 12:30:00,53.01,53.08,53.01,53.05,5210.0,51.8798,51.9483,51.8798,51.9189,5210.0
2024-11-26 12:35:00,53.05,53.06,52.99,53.03,8464.0,51.9189,51.9287,51.8602,51.8994,8464.0
2024-11-26 12:40:00,53.02,53.04,52.98,53.03,4900.0,51.8896,51.9092,51.8504,51.8994,4900.0
2024-11-26 12:45:00,53.03,53.03,52.94,52.94,9760.0,51.8994,51.8994,51.8113,51.8113,9760.0
2024-11-26 12:50:00,52.94,52.95,52.92,52.94,4845.0,51.8113,51.8211,51.7917,51.8113,4845.0
2024-11-26 12:55:00,52.94,52.96,52.91,52.95,7964.0,51.8113,51.8309,51.7819,51.8211,7964.0
2024-11-26 13:00:00,52.94,52.95,52.84,52.86,14165.0,51.8113,51.8211,51.7134,51.733,14165.0
2024-11-26 13:05:00,52.84,52.89,52.83,52.89,7335.0,51.7134,51.7624,51.7036,51.7624,7335.0
2024-11-26 13:10:00,52.87,52.9,52.81,52.86,9035.0,51.7428,51.7721,51.6841,51.733,9035.0
2024-11-26 13:15:00,52.86,52.87,52.83,52.85,7466.0,51.733,51.7428,51.7036,51.7232,7466.0
2024-11-26 13:20:00,52.86,52.96,52.85,52.94,17293.0,51.733,51.8309,51.7232,51.8113,17293.0
2024-11-26 13:25:00,52.93,52.96,52.92,52.96,10597.0,51.8015,51.8309,51.7917,51.8309,10597.0
2024-11-26 13:30:00,52.96,53.0,52.95,52.99,17059.0,51.8309,51.87,51.8211,51.8602,17059.0
2024-11-26 13:35:00,53.02,53.08,53.0,53.06,11850.0,51.8896,51.9483,51.87,51.9287,11850.0
2024-11-26 13:40:00,53.06,53.09,53.05,53.06,16086.0,51.9287,51.9581,51.9189,51.9287,16086.0
2024-11-26 13:45:00,53.05,53.05,52.95,52.98,20256.0,51.9189,51.9189,51.8211,51.8504,20256.0
2024-11-26 13:50:00,52.98,53.01,52.98,53.01,9225.0,51.8504,51.8798,51.8504,51.8798,9225.0
2024-11-26 13:55:00,53.0,53.02,52.99,53.02,12438.0,51.87,51.8896,51.8602,51.8896,12438.0
2024-11-26 14:00:00,53.01,53.06,53.01,53.04,16918.0,51.8798,51.9287,51.8798,51.9092,16918.0
2024-11-26 14:05:00,53.05,53.12,53.04,53.11,10267.0,51.9189,51.9875,51.9092,51.9777,10267.0
2024-11-26 14:10:00,53.11,53.23,53.1,53.21,16527.0,51.9777,52.0951,51.9679,52.0755,16527.0
2024-11-26 14:15:00,53.21,53.24,53.19,53.21,14388.0,52.0755,52.1049,52.056,52.0755,14388.0
2024-11-26 14:20:00,53.2,53.2,53.16,53.19,13457.0,52.0657,52.0657,52.0266,52.056,13457.0
2024-11-26 14:25:00,53.19,53.31,53.19,53.3,22406.0,52.056,52.1734,52.056,52.1636,22406.0
2024-11-26 14:30:00,53.29,53.32,53.25,53.31,12777.0,52.1538,52.1832,52.1147,52.1734,12777.0
2024-11-26 14:35:00,53.31,53.33,53.27,53.28,21702.0,52.1734,52.193,52.1343,52.144,21702.0
2024-11-26 14:40:00,53.29,53.32,53.22,53.25,19381.0,52.1538,52.1832,52.0853,52.1147,19381.0
2024-11-26 14:45:00,53.25,53.33,53.24,53.32,21311.0,52.1147,52.193,52.1049,52.1832,21311.0
2024-11-26 14:50:00,53.32,53.38,53.32,53.34,17404.0,52.1832,52.2419,52.1832,52.2028,17404.0
2024-11-26 14:55:00,53.35,53.37,53.28,53.29,12799.0,52.2125,52.2321,52.144,52.1538,12799.0
2024-11-26 15:00:00,53.28,53.37,53.25,53.36,15031.0,52.144,52.2321,52.1147,52.2223,15031.0
2024-11-26 15:05:00,53.37,53.37,53.32,53.35,12837.0,52.2321,52.2321,52.1832,52.2125,12837.0
2024-11-26 15:10:00,53.35,53.38,53.33,53.38,16518.0,52.2125,52.2419,52.193,52.2419,16518.0
2024-11-26 15:15:00,53.38,53.41,53.36,53.41,18083.0,52.2419,52.2713,52.2223,52.2713,18083.0
2024-11-26 15:20:00,53.41,53.41,53.32,53.34,18275.0,52.2713,52.2713,52.1832,52.2028,18275.0
2024-11-26 15:25:00,53.35,53.35,53.24,53.31,26337.0,52.2125,52.2125,52.1049,52.1734,26337.0
2024-11-26 15:30:00,53.3,53.43,53.28,53.43,157472.0,52.1636,52.2908,52.144,52.2908,157472.0
2024-11-26 15:35:00,53.42,53.49,53.4,53.48,16613.0,52.2811,52.3496,52.2615,52.3398,16613.0
2024-11-26 15:40:00,53.49,53.55,53.49,53.53,34701.0,52.3496,52.4083,52.3496,52.3887,34701.0
2024-11-26 15:45:00,53.54,53.59,53.49,53.58,38386.0,52.3985,52.4474,52.3496,52.4376,38386.0
2024-11-26 15:50:00,53.56,53.66,53.51,53.61,109365.0,52.4181,52.5159,52.3691,52.467,109365.0
2024-11-26 15:55:00,53.6,53.73,53.6,53.72,351753.0,52.4572,52.5844,52.4572,52.5747,351753.0
2024-11-27 09:30:00,53.73,54.1,53.71,54.1,93619.0,52.5844,52.9466,52.5649,52.9466,93619.0
2024-11-27 09:35:00,54.14,54.37,54.14,54.3,10339.0,52.9857,53.2108,52.9857,53.1423,10339.0
2024-11-27 09:40:00,54.3,54.48,54.29,54.3,9237.0,53.1423,53.3185,53.1325,53.1423,9237.0
2024-11-27 09:45:00,54.25,54.29,54.15,54.15,36480.0,53.0934,53.1325,52.9955,52.9955,36480.0
2024-11-27 09:50:00,54.14,54.32,54.14,54.29,9757.0,52.9857,53.1619,52.9857,53.1325,9757.0
2024-11-27 09:55:00,54.27,54.27,54.13,54.13,4012.0,53.1129,53.1129,52.9759,52.9759,4012.0
2024-11-27 10:00:00,54.11,54.17,54.05,54.05,12186.0,52.9563,53.0151,52.8976,52.8976,12186.0
2024-11-27 10:05:00,54.05,54.15,54.04,54.15,5602.0,52.8976,52.9955,52.8878,52.9955,5602.0
2024-11-27 10:10:00,54.12,54.13,54.08,54.11,7059.0,52.9661,52.9759,52.927,52.9563,7059.0
2024-11-27 10:15:00,54.1,54.2,54.09,54.19,8940.0,52.9466,53.0444,52.9368,53.0346,8940.0
2024-11-27 10:20:00,54.17,54.31,54.15,54.3,8421.0,53.0151,53.1521,52.9955,53.1423,8421.0
2024-11-27 10:25:00,54.29,54.36,54.29,54.35,6543.0,53.1325,53.201,53.1325,53.1912,6543.0
2024-11-27 10:30:00,54.34,54.37,54.2,54.3,11288.0,53.1814,53.2108,53.0444,53.1423,11288.0
2024-11-27 10:35:00,54.3,54.38,54.29,54.35,7598.0,53.1423,53.2206,53.1325,53.1912,7598.0
2024-11-27 10:40:00,54.37,54.4,54.24,54.25,7363.0,53.2108,53.2402,53.0836,53.0934,7363.0
2024-11-27 10:45:00,54.24,54.24,54.16,54.2,11219.0,53.0836,53.0836,53.0053,53.0444,11219.0
2024-11-27 10:50:00,54.2,54.28,54.18,54.27,10468.0,53.0444,53.1227,53.0249,53.1129,10468.0
2024-11-27 10:55:00,54.26,54.3,54.25,54.26,8559.0,53.1031,53.1423,53.0934,53.1031,8559.0
2024-11-27 11:00:00,54.27,54.29,54.24,54.26,7595.0,53.1129,53.1325,53.0836,53.1031,7595.0
2024-11-27 11:05:00,54.25,54.29,54.22,54.29,9171.0,53.0934,53.1325,53.064,53.1325,9171.0
2024-11-27 11:10:00,54.29,54.32,54.21,54.25,10285.0,53.1325,53.1619,53.0542,53.0934,10285.0
2024-11-27 11:15:00,54.25,54.26,54.13,54.26,12733.0,53.0934,53.1031,52.9759,53.1031,12733.0
2024-11-27 11:20:00,54.27,54.27,54.19,54.2,4861.0,53.1129,53.1129,53.0346,53.0444,4861.0
2024-11-27 11:25:00,54.18,54.21,54.16,54.18,6115.0,53.0249,53.0542,53.0053,53.0249,6115.0
2024-11-27 11:30:00,54.16,54.17,54.06,54.06,13305.0,53.0053,53.0151,52.9074,52.9074,13305.0
2024-11-27 11:35:00,54.06,54.1,54.06,54.1,2970.0,52.9074,52.9466,52.9074,52.9466,2970.0
2024-11-27 11:40:00,54.09,54.15,54.08,54.11,4382.0,52.9368,52.9955,52.927,52.9563,4382.0
2024-11-27 11:45:00,54.11,54.14,54.09,54.13,4420.0,52.9563,52.9857,52.9368,52.9759,4420.0
2024-11-27 11:50:00,54.14,54.14,54.11,54.13,1616.0,52.9857,52.9857,52.9563,52.9759,1616.0
2024-11-27 11:55:00,54.11,54.14,54.07,54.13,4236.0,52.9563,52.9857,52.9172,52.9759,4236.0
2024-11-27 12:00:00,54.11,54.21,54.11,54.19,7611.0,52.9563,53.0542,52.9563,53.0346,7611.0
2024-11-27 12:05:00,54.19,54.21,54.14,54.15,11177.0,53.0346,53.0542,52.9857,52.9955,11177.0
2024-11-27 12:10:00,54.16,54.2,54.09,54.12,24406.0,53.0053,53.0444,52.9368,52.9661,24406.0
2024-11-27 12:15:00,54.16,54.17,54.09,54.12,9123.0,53.0053,53.0151,52.9368,52.9661,9123.0
2024-11-27 12:20:00,54.11,54.14,54.06,54.06,3906.0,52.9563,52.9857,52.9074,52.9074,3906.0
2024-11-27 12:25:00,54.06,54.09,54.06,54.09,2628.0,52.9074,52.9368,52.9074,52.9368,2628.0
2024-11-27 12:30:00,54.1,54.1,54.06,54.09,13368.0,52.9466,52.9466,52.9074,52.9368,13368.0
2024-11-27 12:35:00,54.08,54.09,54.05,54.08,6933.0,52.927,52.9368,52.8976,52.927,6933.0
2024-11-27 12:40:00,54.08,54.11,54.06,54.08,7962.0,52.927,52.9563,52.9074,52.927,7962.0
2024-11-27 12:45:00,54.08,54.09,54.07,54.08,5158.0,52.927,52.9368,52.9172,52.927,5158.0
2024-11-27 12:50:00,54.08,54.15,54.07,54.14,14149.0,52.927,52.9955,52.9172,52.9857,14149.0
2024-11-27 12:55:00,54.15,54.17,54.12,54.12,10119.0,52.9955,53.0151,52.9661,52.9661,10119.0
2024-11-27 13:00:00,54.12,54.13,54.09,54.09,6693.0,52.9661,52.9759,52.9368,52.9368,6693.0
2024-11-27 13:05:00,54.08,54.13,54.08,54.13,5524.0,52.927,52.9759,52.927,52.9759,5524.0
2024-11-27 13:10:00,54.15,54.17,54.14,54.15,5087.0,52.9955,53.0151,52.9857,52.9955,5087.0
2024-11-27 13:15:00,54.14,54.16,54.13,54.15,7628.0,52.9857,53.0053,52.9759,52.9955,7628.0
2024-11-27 13:20:00,54.15,54.15,54.13,54.15,5731.0,52.9955,52.9955,52.9759,52.9955,5731.0
2024-11-27 13:25:00,54.15,54.19,54.14,54.17,8828.0,52.9955,53.0346,52.9857,53.0151,8828.0
2024-11-27 13:30:00,54.17,54.18,54.13,54.14,5494.0,53.0151,53.0249,52.9759,52.9857,5494.0
2024-11-27 13:35:00,54.14,54.16,54.13,54.16,3956.0,52.9857,53.0053,52.9759,53.0053,3956.0
2024-11-27 13:40:00,54.16,54.21,54.15,54.21,13718.0,53.0053,53.0542,52.9955,53.0542,13718.0
2024-11-27 13:45:00,54.21,54.27,54.2,54.25,10869.0,53.0542,53.1129,53.0444,53.0934,10869.0
2024-11-27 13:50:00,54.25,54.26,54.24,54.25,2096.0,53.0934,53.1031,53.0836,53.0934,2096.0
2024-11-27 13:55:00,54.25,54.28,54.24,54.24,7550.0,53.0934,53.1227,53.0836,53.0836,7550.0
2024-11-27 14:00:00,54.25,54.33,54.24,54.32,8840.0,53.0934,53.1717,53.0836,53.1619,8840.0
2024-11-27 14:05:00,54.33,54.38,54.27,54.28,15463.0,53.1717,53.2206,53.1129,53.1227,15463.0
2024-11-27 14:10:00,54.28,54.32,54.27,54.3,6189.0,53.1227,53.1619,53.1129,53.1423,6189.0
2024-11-27 14:15:00,54.3,54.33,54.28,54.3,9657.0,53.1423,53.1717,53.1227,53.1423,9657.0
2024-11-27 14:20:00,54.3,54.31,54.26,54.26,10687.0,53.1423,53.1521,53.1031,53.1031,10687.0
2024-11-27 14:25:00,54.27,54.3,54.27,54.3,8614.0,53.1129,53.1423,53.1129,53.1423,8614.0
2024-11-27 14:30:00,54.3,54.31,54.28,54.28,9143.0,53.1423,53.1521,53.1227,53.1227,9143.0
2024-11-27 14:35:00,54.29,54.32,54.28,54.31,4783.0,53.1325,53.1619,53.1227,53.1521,4783.0
2024-11-27 14:40:00,54.31,54.31,54.25,54.26,8975.0,53.1521,53.1521,53.0934,53.1031,8975.0
2024-11-27 14:45:00,54.26,54.26,54.24,54.25,8124.0,53.1031,53.1031,53.0836,53.0934,8124.0
2024-11-27 14:50:00,54.25,54.29,54.24,54.26,16029.0,53.0934,53.1325,53.0836,53.1031,16029.0
2024-11-27 14:55:00,54.26,54.28,54.26,54.27,6890.0,53.1031,53.1227,53.1031,53.1129,6890.0
2024-11-27 15:00:00,54.27,54.27,54.15,54.15,11129.0,53.1129,53.1129,52.9955,52.9955,11129.0
2024-11-27 15:05:00,54.16,54.22,54.16,54.18,19802.0,53.0053,53.064,53.0053,53.0249,19802.0
2024-11-27 15:10:00,54.16,54.18,54.11,54.14,7905.0,53.0053,53.0249,52.9563,52.9857,7905.0
2024-11-27 15:15:00,54.14,54.15,54.08,54.14,20328.0,52.9857,52.9955,52.927,52.9857,20328.0
2024-11-27 15:20:00,54.15,54.15,54.09,54.12,13041.0,52.9955,52.9955,52.9368,52.9661,13041.0
2024-11-27 15:25:00,54.12,54.13,54.1,54.12,8131.0,52.9661,52.9759,52.9466,52.9661,8131.0
2024-11-27 15:30:00,54.11,54.16,54.08,54.15,20776.0,52.9563,53.0053,52.927,52.9955,20776.0
2024-11-27 15:35:00,54.14,54.16,54.13,54.15,11809.0,52.9857,53.0053,52.9759,52.9955,11809.0
2024-11-27 15:40:00,54.15,54.16,54.05,54.05,31425.0,52.9955,53.0053,52.8976,52.8976,31425.0
2024-11-27 15:45:00,54.05,54.09,53.99,54.09,50043.0,52.8976,52.9368,52.8389,52.9368,50043.0
2024-11-27 15:50:00,54.08,54.24,54.07,54.23,64028.0,52.927,53.0836,52.9172,53.0738,64028.0
2024-11-27 15:55:00,54.23,54.38,54.2,54.35,250531.0,53.0738,53.2206,53.0444,53.1912,250531.0
2024-11-29 09:30:00,54.59,54.75,54.37,54.61,50555.0,53.4261,53.5827,53.2108,53.4457,50555.0
2024-11-29 09:35:00,54.63,54.76,54.37,54.42,13376.0,53.4653,53.5925,53.2108,53.2597,13376.0
2024-11-29 09:40:00,54.45,54.61,54.44,54.48,10595.0,53.2891,53.4457,53.2793,53.3185,10595.0
2024-11-29 09:45:00,54.52,54.53,54.41,54.44,32538.0,53.3576,53.3674,53.25,53.2793,32538.0
2024-11-29 09:50:00,54.42,54.44,54.26,54.27,15874.0,53.2597,53.2793,53.1031,53.1129,15874.0
2024-11-29 09:55:00,54.26,54.34,54.15,54.17,9497.0,53.1031,53.1814,52.9955,53.0151,9497.0
2024-11-29 10:00:00,54.13,54.16,53.97,54.08,23882.0,52.9759,53.0053,52.8193,52.927,23882.0
2024-11-29 10:05:00,54.09,54.09,53.93,54.02,16083.0,52.9368,52.9368,52.7802,52.8683,16083.0
2024-11-29 10:10:00,54.01,54.06,53.99,54.02,12688.0,52.8585,52.9074,52.8389,52.8683,12688.0
2024-11-29 10:15:00,54.02,54.02,53.92,53.99,21969.0,52.8683,52.8683,52.7704,52.8389,21969.0
2024-11-29 10:20:00,53.98,54.02,53.9,53.97,12203.0,52.8291,52.8683,52.7508,52.8193,12203.0
2024-11-29 10:25:00,53.97,54.07,53.97,54.03,12973.0,52.8193,52.9172,52.8193,52.8781,12973.0
2024-11-29 10:30:00,54.03,54.08,54.01,54.03,17474.0,52.8781,52.927,52.8585,52.8781,17474.0
2024-11-29 10:35:00,54.02,54.1,54.02,54.1,10300.0,52.8683,52.9466,52.8683,52.9466,10300.0
2024-11-29 10:40:00,54.1,54.11,54.06,54.1,7699.0,52.9466,52.9563,52.9074,52.9466,7699.0
2024-11-29 10:45:00,54.1,54.26,54.09,54.26,10284.0,52.9466,53.1031,52.9368,53.1031,10284.0
2024-11-29 10:50:00,54.28,54.43,54.26,54.43,13273.0,53.1227,53.2695,53.1031,53.2695,13273.0
2024-11-29 10:55:00,54.43,54.47,54.41,54.42,8682.0,53.2695,53.3087,53.25,53.2597,8682.0
2024-11-29 11:00:00,54.43,54.5,54.4,54.47,11383.0,53.2695,53.338,53.2402,53.3087,11383.0
2024-11-29 11:05:00,54.47,54.47,54.36,54.36,9773.0,53.3087,53.3087,53.201,53.201,9773.0
2024-11-29 11:10:00,54.35,54.4,54.31,54.36,15925.0,53.1912,53.2402,53.1521,53.201,15925.0
2024-11-29 11:15:00,54.35,54.38,54.28,54.29,15518.0,53.1912,53.2206,53.1227,53.1325,15518.0
2024-11-29 11:20:00,54.26,54.27,54.19,54.23,8405.0,53.1031,53.1129,53.0346,53.0738,8405.0
2024-11-29 11:25:00,54.22,54.34,54.22,54.3,12735.0,53.064,53.1814,53.064,53.1423,12735.0
2024-11-29 11:30:00,54.29,54.29,54.18,54.21,7435.0,53.1325,53.1325,53.0249,53.0542,7435.0
2024-11-29 11:35:00,54.21,54.3,54.2,54.28,16098.0,53.0542,53.1423,53.0444,53.1227,16098.0
2024-11-29 11:40:00,54.29,54.31,54.21,54.24,12059.0,53.1325,53.1521,53.0542,53.0836,12059.0
2024-11-29 11:45:00,54.25,54.25,54.21,54.25,24665.0,53.0934,53.0934,53.0542,53.0934,24665.0
2024-11-29 11:50:00,54.26,54.27,54.2,54.26,10395.0,53.1031,53.1129,53.0444,53.1031,10395.0
2024-11-29 11:55:00,54.26,54.31,54.25,54.31,10659.0,53.1031,53.1521,53.0934,53.1521,10659.0
2024-11-29 12:00:00,54.31,54.38,54.28,54.38,9378.0,53.1521,53.2206,53.1227,53.2206,9378.0
2024-11-29 12:05:00,54.39,54.42,54.37,54.42,12601.0,53.2304,53.2597,53.2108,53.2597,12601.0
2024-11-29 12:10:00,54.43,54.43,54.39,54.39,7697.0,53.2695,53.2695,53.2304,53.2304,7697.0
2024-11-29 12:15:00,54.38,54.52,54.38,54.49,29107.0,53.2206,53.3576,53.2206,53.3282,29107.0
2024-11-29 12:20:00,54.5,54.55,54.46,54.53,28230.0,53.338,53.387,53.2989,53.3674,28230.0
2024-11-29 12:25:00,54.54,54.56,54.48,54.5,14104.0,53.3772,53.3968,53.3185,53.338,14104.0
2024-11-29 12:30:00,54.51,54.56,54.37,54.41,20667.0,53.3478,53.3968,53.2108,53.25,20667.0
2024-11-29 12:35:00,54.42,54.52,54.4,54.51,13090.0,53.2597,53.3576,53.2402,53.3478,13090.0
2024-11-29 12:40:00,54.52,54.65,54.52,54.64,25049.0,53.3576,53.4848,53.3576,53.475,25049.0
2024-11-29 12:45:00,54.63,54.65,54.54,54.55,22887.0,53.4653,53.4848,53.3772,53.387,22887.0
2024-11-29 12:50:00,54.58,54.6,54.52,54.55,30785.0,53.4163,53.4359,53.3576,53.387,30785.0
2024-11-29 12:55:00,54.56,54.66,54.53,54.62,117274.0,53.3968,53.4946,53.3674,53.4555,117274.0
2024-12-02 09:30:00,54.22,54.32,53.9,54.02,100569.0,53.064,53.1619,52.7508,52.8683,100569.0
2024-12-02 09:35:00,54.02,54.02,53.69,53.82,70625.0,52.8683,52.8683,52.5453,52.6725,70625.0
2024-12-02 09:40:00,53.84,53.84,53.57,53.59,47024.0,52.6921,52.6921,52.4279,52.4474,47024.0
2024-12-02 09:45:00,53.58,53.8,53.55,53.6,77749.0,52.4376,52.653,52.4083,52.4572,77749.0
2024-12-02 09:50:00,53.6,53.73,53.55,53.72,20786.0,52.4572,52.5844,52.4083,52.5747,20786.0
2024-12-02 09:55:00,53.75,53.8,53.65,53.79,155352.0,52.604,52.653,52.5062,52.6432,155352.0
2024-12-02 10:00:00,53.79,53.9,53.74,53.8,22500.0,52.6432,52.7508,52.5942,52.653,22500.0
2024-12-02 10:05:00,53.8,53.87,53.72,53.86,16376.0,52.653,52.7215,52.5747,52.7117,16376.0
2024-12-02 10:10:00,53.86,53.9,53.79,53.8,11785.0,52.7117,52.7508,52.6432,52.653,11785.0
2024-12-02 10:15:00,53.81,53.84,53.8,53.82,10898.0,52.6627,52.6921,52.653,52.6725,10898.0
2024-12-02 10:20:00,53.84,53.95,53.83,53.95,44496.0,52.6921,52.7998,52.6823,52.7998,44496.0
2024-12-02 10:25:00,53.92,53.99,53.9,53.96,21577.0,52.7704,52.8389,52.7508,52.8095,21577.0
2024-12-02 10:30:00,53.96,54.01,53.9,53.91,36129.0,52.8095,52.8585,52.7508,52.7606,36129.0
2024-12-02 10:35:00,53.92,53.99,53.86,53.99,18992.0,52.7704,52.8389,52.7117,52.8389,18992.0
2024-12-02 10:40:00,53.99,54.09,53.96,53.98,33080.0,52.8389,52.9368,52.8095,52.8291,33080.0
2024-12-02 10:45:00,53.98,54.0,53.89,54.0,53280.0,52.8291,52.8487,52.741,52.8487,53280.0
2024-12-02 10:50:00,54.0,54.06,53.84,53.9,27986.0,52.8487,52.9074,52.6921,52.7508,27986.0
2024-12-02 10:55:00,53.89,53.9,53.85,53.86,12248.0,52.741,52.7508,52.7019,52.7117,12248.0
2024-12-02 11:00:00,53.86,53.86,53.75,53.79,28006.0,52.7117,52.7117,52.604,52.6432,28006.0
2024-12-02 11:05:00,53.79,53.87,53.78,53.87,9688.0,52.6432,52.7215,52.6334,52.7215,9688.0
2024-12-02 11:10:00,53.87,53.98,53.83,53.98,67214.0,52.7215,52.8291,52.6823,52.8291,67214.0
2024-12-02 11:15:00,53.96,53.96,53.87,53.87,6837.0,52.8095,52.8095,52.7215,52.7215,6837.0
2024-12-02 11:20:00,53.86,53.9,53.83,53.86,10690.0,52.7117,52.7508,52.6823,52.7117,10690.0
2024-12-02 11:25:00,53.87,53.87,53.74,53.74,14906.0,52.7215,52.7215,52.5942,52.5942,14906.0
2024-12-02 11:30:00,53.75,53.77,53.69,53.77,22233.0,52.604,52.6236,52.5453,52.6236,22233.0
2024-12-02 11:35:00,53.77,53.77,53.66,53.66,11404.0,52.6236,52.6236,52.5159,52.5159,11404.0
2024-12-02 11:40:00,53.67,53.69,53.6,53.6,12540.0,52.5257,52.5453,52.4572,52.4572,12540.0
2024-12-02 11:45:00,53.62,53.63,53.58,53.6,9494.0,52.4768,52.4866,52.4376,52.4572,9494.0
2024-12-02 11:50:00,53.6,53.69,53.6,53.67,10675.0,52.4572,52.5453,52.4572,52.5257,10675.0
2024-12-02 11:55:00,53.65,53.66,53.6,53.6,5507.0,52.5062,52.5159,52.4572,52.4572,5507.0
2024-12-02 12:00:00,53.6,53.61,53.53,53.55,15092.0,52.4572,52.467,52.3887,52.4083,15092.0
2024-12-02 12:05:00,53.55,53.62,53.53,53.62,15120.0,52.4083,52.4768,52.3887,52.4768,15120.0
2024-12-02 12:10:00,53.61,53.62,53.58,53.6,7819.0,52.467,52.4768,52.4376,52.4572,7819.0
2024-12-02 12:15:00,53.6,53.62,53.57,53.59,14990.0,52.4572,52.4768,52.4279,52.4474,14990.0
2024-12-02 12:20:00,53.6,53.66,53.57,53.58,22216.0,52.4572,52.5159,52.4279,52.4376,22216.0
2024-12-02 12:25:00,53.58,53.68,53.56,53.67,26353.0,52.4376,52.5355,52.4181,52.5257,26353.0
2024-12-02 12:30:00,53.67,53.79,53.67,53.74,16894.0,52.5257,52.6432,52.5257,52.5942,16894.0
2024-12-02 12:35:00,53.74,53.83,53.74,53.83,30515.0,52.5942,52.6823,52.5942,52.6823,30515.0
2024-12-02 12:40:00,53.83,53.99,53.82,53.97,29280.0,52.6823,52.8389,52.6725,52.8193,29280.0
2024-12-02 12:45:00,53.95,54.1,53.94,53.98,22216.0,52.7998,52.9466,52.79,52.8291,22216.0
2024-12-02 12:50:00,53.96,53.97,53.92,53.96,6573.0,52.8095,52.8193,52.7704,52.8095,6573.0
2024-12-02 12:55:00,53.97,53.99,53.96,53.97,6603.0,52.8193,52.8389,52.8095,52.8193,6603.0
2024-12-02 13:00:00,53.97,54.11,53.97,54.11,8234.0,52.8193,52.9563,52.8193,52.9563,8234.0
2024-12-02 13:05:00,54.1,54.11,54.05,54.09,10887.0,52.9466,52.9563,52.8976,52.9368,10887.0
2024-12-02 13:10:00,54.09,54.1,54.01,54.03,8186.0,52.9368,52.9466,52.8585,52.8781,8186.0
2024-12-02 13:15:00,54.02,54.08,54.0,54.08,15150.0,52.8683,52.927,52.8487,52.927,15150.0
2024-12-02 13:20:00,54.07,54.09,54.05,54.07,8516.0,52.9172,52.9368,52.8976,52.9172,8516.0
2024-12-02 13:25:00,54.08,54.08,54.02,54.04,5704.0,52.927,52.927,52.8683,52.8878,5704.0
2024-12-02 13:30:00,54.04,54.08,54.0,54.02,11646.0,52.8878,52.927,52.8487,52.8683,11646.0
2024-12-02 13:35:00,54.02,54.16,54.02,54.14,27041.0,52.8683,53.0053,52.8683,52.9857,27041.0
2024-12-02 13:40:00,54.14,54.21,54.1,54.19,17978.0,52.9857,53.0542,52.9466,53.0346,17978.0
2024-12-02 13:45:00,54.21,54.3,54.18,54.19,21793.0,53.0542,53.1423,53.0249,53.0346,21793.0
2024-12-02 13:50:00,54.19,54.35,54.19,54.35,17820.0,53.0346,53.1912,53.0346,53.1912,17820.0
2024-12-02 13:55:00,54.35,54.35,54.22,54.23,93169.0,53.1912,53.1912,53.064,53.0738,93169.0
2024-12-02 14:00:00,54.25,54.25,54.22,54.25,8834.0,53.0934,53.0934,53.064,53.0934,8834.0
2024-12-02 14:05:00,54.24,54.31,54.23,54.31,11381.0,53.0836,53.1521,53.0738,53.1521,11381.0
2024-12-02 14:10:00,54.31,54.32,54.22,54.26,11527.0,53.1521,53.1619,53.064,53.1031,11527.0
2024-12-02 14:15:00,54.26,54.27,54.23,54.25,8357.0,53.1031,53.1129,53.0738,53.0934,8357.0
2024-12-02 14:20:00,54.25,54.27,54.19,54.27,11878.0,53.0934,53.1129,53.0346,53.1129,11878.0
2024-12-02 14:25:00,54.27,54.29,54.25,54.26,8084.0,53.1129,53.1325,53.0934,53.1031,8084.0
2024-12-02 14:30:00,54.28,54.29,54.24,54.25,8882.0,53.1227,53.1325,53.0836,53.0934,8882.0
2024-12-02 14:35:00,54.25,54.33,54.25,54.3,9367.0,53.0934,53.1717,53.0934,53.1423,9367.0
2024-12-02 14:40:00,54.3,54.32,54.25,54.26,8836.0,53.1423,53.1619,53.0934,53.1031,8836.0
2024-12-02 14:45:00,54.26,54.29,54.26,54.27,10615.0,53.1031,53.1325,53.1031,53.1129,10615.0
2024-12-02 14:50:00,54.27,54.29,54.19,54.2,16223.0,53.1129,53.1325,53.0346,53.0444,16223.0
2024-12-02 14:55:00,54.2,54.22,54.14,54.15,9623.0,53.0444,53.064,52.9857,52.9955,9623.0
2024-12-02 15:00:00,54.17,54.18,54.13,54.17,6571.0,53.0151,53.0249,52.9759,53.0151,6571.0
2024-12-02 15:05:00,54.17,54.18,54.16,54.17,4837.0,53.0151,53.0249,53.0053,53.0151,4837.0
2024-12-02 15:10:00,54.18,54.18,54.09,54.14,12187.0,53.0249,53.0249,52.9368,52.9857,12187.0
2024-12-02 15:15:00,54.15,54.21,54.14,54.18,10892.0,52.9955,53.0542,52.9857,53.0249,10892.0
2024-12-02 15:20:00,54.19,54.2,54.17,54.18,8296.0,53.0346,53.0444,53.0151,53.0249,8296.0
2024-12-02 15:25:00,54.19,54.2,54.17,54.19,7885.0,53.0346,53.0444,53.0151,53.0346,7885.0
2024-12-02 15:30:00,54.19,54.27,54.15,54.27,11289.0,53.0346,53.1129,52.9955,53.1129,11289.0
2024-12-02 15:35:00,54.27,54.35,54.25,54.35,16777.0,53.1129,53.1912,53.0934,53.1912,16777.0
2024-12-02 15:40:00,54.34,54.35,54.26,54.34,40491.0,53.1814,53.1912,53.1031,53.1814,40491.0
2024-12-02 15:45:00,54.34,54.44,54.33,54.42,24834.0,53.1814,53.2793,53.1717,53.2597,24834.0
2024-12-02 15:50:00,54.42,54.56,54.4,54.49,68839.0,53.2597,53.3968,53.2402,53.3282,68839.0
2024-12-02 15:55:00,54.48,54.49,54.26,54.3,292246.0,53.3185,53.3282,53.1031,53.1423,292246.0
2024-12-03 09:30:00,54.5,54.55,54.08,54.09,90696.0,53.338,53.387,52.927,52.9368,90696.0
2024-12-03 09:35:00,54.13,54.28,54.05,54.14,9629.0,52.9759,53.1227,52.8976,52.9857,9629.0
2024-12-03 09:40:00,54.14,54.29,54.03,54.21,8486.0,52.9857,53.1325,52.8781,53.0542,8486.0
2024-12-03 09:45:00,54.18,54.19,54.0,54.06,65018.0,53.0249,53.0346,52.8487,52.9074,65018.0
2024-12-03 09:50:00,54.06,54.09,53.85,54.05,26566.0,52.9074,52.9368,52.7019,52.8976,26566.0
2024-12-03 09:55:00,54.02,54.02,53.91,53.99,23812.0,52.8683,52.8683,52.7606,52.8389,23812.0
2024-12-03 10:00:00,53.97,54.05,53.83,54.03,35210.0,52.8193,52.8976,52.6823,52.8781,35210.0
2024-12-03 10:05:00,54.02,54.03,53.92,54.02,7867.0,52.8683,52.8781,52.7704,52.8683,7867.0
2024-12-03 10:10:00,54.04,54.05,53.95,53.98,9935.0,52.8878,52.8976,52.7998,52.8291,9935.0
2024-12-03 10:15:00,53.97,54.08,53.96,54.05,9087.0,52.8193,52.927,52.8095,52.8976,9087.0
2024-12-03 10:20:00,54.05,54.26,53.99,54.26,11100.0,52.8976,53.1031,52.8389,53.1031,11100.0
2024-12-03 10:25:00,54.26,54.27,54.19,54.25,9653.0,53.1031,53.1129,53.0346,53.0934,9653.0
2024-12-03 10:30:00,54.23,54.24,53.95,53.95,47916.0,53.0738,53.0836,52.7998,52.7998,47916.0
2024-12-03 10:35:00,53.96,54.0,53.92,53.99,16441.0,52.8095,52.8487,52.7704,52.8389,16441.0
2024-12-03 10:40:00,53.98,54.0,53.9,53.97,9309.0,52.8291,52.8487,52.7508,52.8193,9309.0
2024-12-03 10:45:00,53.96,54.07,53.96,54.04,35200.0,52.8095,52.9172,52.8095,52.8878,35200.0
2024-12-03 10:50:00,54.03,54.15,54.02,54.15,7289.0,52.8781,52.9955,52.8683,52.9955,7289.0
2024-12-03 10:55:00,54.14,54.14,54.03,54.03,17453.0,52.9857,52.9857,52.8781,52.8781,17453.0
2024-12-03 11:00:00,54.02,54.03,53.96,54.0,8308.0,52.8683,52.8781,52.8095,52.8487,8308.0
2024-12-03 11:05:00,54.0,54.0,53.72,53.72,27405.0,52.8487,52.8487,52.5747,52.5747,27405.0
2024-12-03 11:10:00,53.73,53.74,53.42,53.6,106806.0,52.5844,52.5942,52.2811,52.4572,106806.0
2024-12-03 11:15:00,53.59,53.63,52.84,52.94,130195.0,52.4474,52.4866,51.7134,51.8113,130195.0
2024-12-03 11:20:00,52.97,53.22,52.86,53.04,69435.0,51.8407,52.0853,51.733,51.9092,69435.0
2024-12-03 11:25:00,53.03,53.34,53.0,53.34,29994.0,51.8994,52.2028,51.87,52.2028,29994.0
2024-12-03 11:30:00,53.35,53.53,53.31,53.48,29057.0,52.2125,52.3887,52.1734,52.3398,29057.0
2024-12-03 11:35:00,53.51,53.61,53.45,53.61,14380.0,52.3691,52.467,52.3104,52.467,14380.0
2024-12-03 11:40:00,53.6,53.74,53.56,53.72,57568.0,52.4572,52.5942,52.4181,52.5747,57568.0
2024-12-03 11:45:00,53.73,53.76,53.61,53.66,21387.0,52.5844,52.6138,52.467,52.5159,21387.0
2024-12-03 11:50:00,53.66,53.82,53.66,53.68,130048.0,52.5159,52.6725,52.5159,52.5355,130048.0
2024-12-03 11:55:00,53.66,53.67,53.54,53.67,33957.0,52.5159,52.5257,52.3985,52.5257,33957.0
2024-12-03 12:00:00,53.67,53.7,53.54,53.58,15371.0,52.5257,52.5551,52.3985,52.4376,15371.0
2024-12-03 12:05:00,53.6,53.63,53.51,53.52,17549.0,52.4572,52.4866,52.3691,52.3789,17549.0
2024-12-03 12:10:00,53.52,53.55,53.43,53.43,26573.0,52.3789,52.4083,52.2908,52.2908,26573.0
2024-12-03 12:15:00,53.42,53.43,53.39,53.42,23364.0,52.2811,52.2908,52.2517,52.2811,23364.0
2024-12-03 12:20:00,53.42,53.48,53.39,53.4,34713.0,52.2811,52.3398,52.2517,52.2615,34713.0
2024-12-03 12:25:00,53.4,53.43,53.34,53.34,13257.0,52.2615,52.2908,52.2028,52.2028,13257.0
2024-12-03 12:30:00,53.35,53.36,53.27,53.31,42902.0,52.2125,52.2223,52.1343,52.1734,42902.0
2024-12-03 12:35:00,53.32,53.41,53.3,53.34,21275.0,52.1832,52.2713,52.1636,52.2028,21275.0
2024-12-03 12:40:00,53.34,53.37,53.26,53.29,37062.0,52.2028,52.2321,52.1245,52.1538,37062.0
2024-12-03 12:45:00,53.29,53.29,53.05,53.13,28398.0,52.1538,52.1538,51.9189,51.9972,28398.0
2024-12-03 12:50:00,53.15,53.16,53.1,53.11,7752.0,52.0168,52.0266,51.9679,51.9777,7752.0
2024-12-03 12:55:00,53.11,53.14,52.91,52.97,22650.0,51.9777,52.007,51.7819,51.8407,22650.0
2024-12-03 13:00:00,52.96,53.04,52.91,53.02,25500.0,51.8309,51.9092,51.7819,51.8896,25500.0
2024-12-03 13:05:00,53.01,53.07,52.95,53.03,311394.0,51.8798,51.9385,51.8211,51.8994,311394.0
2024-12-03 13:10:00,53.02,53.16,52.77,52.79,35448.0,51.8896,52.0266,51.6449,51.6645,35448.0
2024-12-03 13:15:00,52.79,52.96,52.75,52.95,24011.0,51.6645,51.8309,51.6253,51.8211,24011.0
2024-12-03 13:20:00,52.95,53.08,52.89,53.08,58762.0,51.8211,51.9483,51.7624,51.9483,58762.0
2024-12-03 13:25:00,53.08,53.1,52.94,53.04,59101.0,51.9483,51.9679,51.8113,51.9092,59101.0
2024-12-03 13:30:00,53.04,53.07,52.94,52.98,25203.0,51.9092,51.9385,51.8113,51.8504,25203.0
2024-12-03 13:35:00,52.99,53.57,52.92,53.24,159939.0,51.8602,52.4279,51.7917,52.1049,159939.0
2024-12-03 13:40:00,53.22,53.29,53.16,53.26,14628.0,52.0853,52.1538,52.0266,52.1245,14628.0
2024-12-03 13:45:00,53.28,53.54,53.2,53.5,82740.0,52.144,52.3985,52.0657,52.3594,82740.0
2024-12-03 13:50:00,53.49,53.67,53.47,53.59,14796.0,52.3496,52.5257,52.33,52.4474,14796.0
2024-12-03 13:55:00,53.61,53.83,53.61,53.83,14000.0,52.467,52.6823,52.467,52.6823,14000.0
2024-12-03 14:00:00,53.87,53.98,53.82,53.98,20356.0,52.7215,52.8291,52.6725,52.8291,20356.0
2024-12-03 14:05:00,53.98,54.07,53.86,53.87,25699.0,52.8291,52.9172,52.7117,52.7215,25699.0
2024-12-03 14:10:00,53.85,53.87,53.77,53.77,6896.0,52.7019,52.7215,52.6236,52.6236,6896.0
2024-12-03 14:15:00,53.78,53.87,53.78,53.85,6007.0,52.6334,52.7215,52.6334,52.7019,6007.0
2024-12-03 14:20:00,53.86,53.88,53.81,53.84,10965.0,52.7117,52.7313,52.6627,52.6921,10965.0
2024-12-03 14:25:00,53.84,53.85,53.78,53.78,9253.0,52.6921,52.7019,52.6334,52.6334,9253.0
2024-12-03 14:30:00,53.78,53.84,53.77,53.84,7598.0,52.6334,52.6921,52.6236,52.6921,7598.0
2024-12-03 14:35:00,53.83,53.85,53.77,53.77,7842.0,52.6823,52.7019,52.6236,52.6236,7842.0
2024-12-03 14:40:00,53.77,53.77,53.72,53.72,11841.0,52.6236,52.6236,52.5747,52.5747,11841.0
2024-12-03 14:45:00,53.71,53.71,53.63,53.67,10681.0,52.5649,52.5649,52.4866,52.5257,10681.0
2024-12-03 14:50:00,53.67,53.68,53.59,53.59,4441.0,52.5257,52.5355,52.4474,52.4474,4441.0
2024-12-03 14:55:00,53.59,53.69,53.57,53.66,17322.0,52.4474,52.5453,52.4279,52.5159,17322.0
2024-12-03 15:00:00,53.67,53.72,53.59,53.72,7593.0,52.5257,52.5747,52.4474,52.5747,7593.0
2024-12-03 15:05:00,53.73,53.73,53.66,53.68,13687.0,52.5844,52.5844,52.5159,52.5355,13687.0
2024-12-03 15:10:00,53.68,53.75,53.65,53.65,43467.0,52.5355,52.604,52.5062,52.5062,43467.0
2024-12-03 15:15:00,53.65,53.66,53.62,53.64,13625.0,52.5062,52.5159,52.4768,52.4964,13625.0
2024-12-03 15:20:00,53.64,53.65,53.55,53.57,9221.0,52.4964,52.5062,52.4083,52.4279,9221.0
2024-12-03 15:25:00,53.56,53.58,53.53,53.58,12638.0,52.4181,52.4376,52.3887,52.4376,12638.0
2024-12-03 15:30:00,53.58,53.58,53.48,53.52,20040.0,52.4376,52.4376,52.3398,52.3789,20040.0
2024-12-03 15:35:00,53.51,53.53,53.41,53.45,37002.0,52.3691,52.3887,52.2713,52.3104,37002.0
2024-12-03 15:40:00,53.45,53.49,53.39,53.39,28246.0,52.3104,52.3496,52.2517,52.2517,28246.0
2024-12-03 15:45:00,53.4,53.49,53.38,53.44,38941.0,52.2615,52.3496,52.2419,52.3006,38941.0
2024-12-03 15:50:00,53.44,53.51,53.38,53.47,66890.0,52.3006,52.3691,52.2419,52.33,66890.0
2024-12-03 15:55:00,53.47,53.48,53.15,53.18,321721.0,52.33,52.3398,52.0168,52.0462,321721.0
2024-12-04 09:30:00,53.01,53.31,52.83,53.05,153181.0,51.8798,52.1734,51.7036,51.9189,153181.0
2024-12-04 09:35:00,53.0,53.14,52.87,53.14,16124.0,51.87,52.007,51.7428,52.007,16124.0
2024-12-04 09:40:00,53.09,53.1,52.67,52.7,31302.0,51.9581,51.9679,51.547,51.5764,31302.0
2024-12-04 09:45:00,52.7,52.83,52.63,52.64,13547.0,51.5764,51.7036,51.5079,51.5177,13547.0
2024-12-04 09:50:00,52.65,52.8,52.65,52.72,17825.0,51.5275,51.6743,51.5275,51.596,17825.0
2024-12-04 09:55:00,52.77,52.87,52.77,52.86,9705.0,51.6449,51.7428,51.6449,51.733,9705.0
2024-12-04 10:00:00,52.86,52.88,52.64,52.66,19386.0,51.733,51.7526,51.5177,51.5373,19386.0
2024-12-04 10:05:00,52.65,52.69,52.54,52.69,35249.0,51.5275,51.5666,51.4198,51.5666,35249.0
2024-12-04 10:10:00,52.69,52.73,52.42,52.43,41321.0,51.5666,51.6058,51.3024,51.3122,41321.0
2024-12-04 10:15:00,52.45,52.46,52.28,52.35,21435.0,51.3317,51.3415,51.1654,51.2339,21435.0
2024-12-04 10:20:00,52.36,52.36,52.25,52.26,15218.0,51.2437,51.2437,51.136,51.1458,15218.0
2024-12-04 10:25:00,52.26,52.34,52.25,52.32,14660.0,51.1458,51.2241,51.136,51.2045,14660.0
2024-12-04 10:30:00,52.32,52.38,52.23,52.24,14006.0,51.2045,51.2632,51.1164,51.1262,14006.0
2024-12-04 10:35:00,52.25,52.33,52.23,52.27,10771.0,51.136,51.2143,51.1164,51.1556,10771.0
2024-12-04 10:40:00,52.27,52.33,52.22,52.29,21843.0,51.1556,51.2143,51.1066,51.1751,21843.0
2024-12-04 10:45:00,52.28,52.3,52.22,52.23,10210.0,51.1654,51.1849,51.1066,51.1164,10210.0
2024-12-04 10:50:00,52.23,52.28,52.21,52.24,10955.0,51.1164,51.1654,51.0969,51.1262,10955.0
2024-12-04 10:55:00,52.24,52.35,52.2,52.35,29952.0,51.1262,51.2339,51.0871,51.2339,29952.0
2024-12-04 11:00:00,52.32,52.32,52.18,52.25,13605.0,51.2045,51.2045,51.0675,51.136,13605.0
2024-12-04 11:05:00,52.25,52.33,52.24,52.32,23937.0,51.136,51.2143,51.1262,51.2045,23937.0
2024-12-04 11:10:00,52.33,52.37,52.29,52.37,20951.0,51.2143,51.2534,51.1751,51.2534,20951.0
2024-12-04 11:15:00,52.37,52.53,52.36,52.52,11341.0,51.2534,51.41,51.2437,51.4002,11341.0
2024-12-04 11:20:00,52.55,52.58,52.51,52.51,11999.0,51.4296,51.459,51.3905,51.3905,11999.0
2024-12-04 11:25:00,52.52,52.52,52.39,52.4,10106.0,51.4002,51.4002,51.273,51.2828,10106.0
2024-12-04 11:30:00,52.39,52.55,52.38,52.51,13932.0,51.273,51.4296,51.2632,51.3905,13932.0
2024-12-04 11:35:00,52.49,52.49,52.44,52.45,9688.0,51.3709,51.3709,51.322,51.3317,9688.0
2024-12-04 11:40:00,52.44,52.44,52.37,52.42,18925.0,51.322,51.322,51.2534,51.3024,18925.0
2024-12-04 11:45:00,52.42,52.42,52.35,52.37,5549.0,51.3024,51.3024,51.2339,51.2534,5549.0
2024-12-04 11:50:00,52.36,52.37,52.29,52.31,7406.0,51.2437,51.2534,51.1751,51.1947,7406.0
2024-12-04 11:55:00,52.3,52.31,52.16,52.17,11176.0,51.1849,51.1947,51.0479,51.0577,11176.0
2024-12-04 12:00:00,52.19,52.19,52.11,52.11,7562.0,51.0773,51.0773,50.999,50.999,7562.0
2024-12-04 12:05:00,52.11,52.2,52.1,52.19,11985.0,50.999,51.0871,50.9892,51.0773,11985.0
2024-12-04 12:10:00,52.19,52.24,52.18,52.23,8225.0,51.0773,51.1262,51.0675,51.1164,8225.0
2024-12-04 12:15:00,52.24,52.25,52.21,52.21,5961.0,51.1262,51.136,51.0969,51.0969,5961.0
2024-12-04 12:20:00,52.2,52.27,52.19,52.22,11173.0,51.0871,51.1556,51.0773,51.1066,11173.0
2024-12-04 12:25:00,52.22,52.24,52.19,52.23,21607.0,51.1066,51.1262,51.0773,51.1164,21607.0
2024-12-04 12:30:00,52.23,52.28,52.19,52.26,11981.0,51.1164,51.1654,51.0773,51.1458,11981.0
2024-12-04 12:35:00,52.26,52.29,52.26,52.28,4291.0,51.1458,51.1751,51.1458,51.1654,4291.0
2024-12-04 12:40:00,52.28,52.32,52.23,52.3,21670.0,51.1654,51.2045,51.1164,51.1849,21670.0
2024-12-04 12:45:00,52.29,52.32,52.28,52.32,13612.0,51.1751,51.2045,51.1654,51.2045,13612.0
2024-12-04 12:50:00,52.33,52.34,52.26,52.26,5246.0,51.2143,51.2241,51.1458,51.1458,5246.0
2024-12-04 12:55:00,52.25,52.29,52.19,52.19,11036.0,51.136,51.1751,51.0773,51.0773,11036.0
2024-12-04 13:00:00,52.18,52.22,52.16,52.22,16349.0,51.0675,51.1066,51.0479,51.1066,16349.0
2024-12-04 13:05:00,52.22,52.26,52.21,52.23,9358.0,51.1066,51.1458,51.0969,51.1164,9358.0
2024-12-04 13:10:00,52.24,52.26,52.22,52.22,7806.0,51.1262,51.1458,51.1066,51.1066,7806.0
2024-12-04 13:15:00,52.21,52.23,52.14,52.14,5600.0,51.0969,51.1164,51.0283,51.0283,5600.0
2024-12-04 13:20:00,52.14,52.14,52.06,52.06,8556.0,51.0283,51.0283,50.9501,50.9501,8556.0
2024-12-04 13:25:00,52.08,52.09,51.96,51.96,20067.0,50.9696,50.9794,50.8522,50.8522,20067.0
2024-12-04 13:30:00,51.96,51.96,51.86,51.9,22436.0,50.8522,50.8522,50.7543,50.7935,22436.0
2024-12-04 13:35:00,51.9,51.95,51.86,51.95,36728.0,50.7935,50.8424,50.7543,50.8424,36728.0
2024-12-04 13:40:00,51.95,52.06,51.88,51.99,48941.0,50.8424,50.9501,50.7739,50.8815,48941.0
2024-12-04 13:45:00,51.98,52.11,51.98,52.08,31394.0,50.8718,50.999,50.8718,50.9696,31394.0
2024-12-04 13:50:00,52.09,52.09,52.01,52.01,22471.0,50.9794,50.9794,50.9011,50.9011,22471.0
2024-12-04 13:55:00,52.03,52.04,51.99,52.02,13126.0,50.9207,50.9305,50.8815,50.9109,13126.0
2024-12-04 14:00:00,52.01,52.07,51.92,51.98,34386.0,50.9011,50.9598,50.813,50.8718,34386.0
2024-12-04 14:05:00,51.97,52.02,51.94,51.97,9222.0,50.862,50.9109,50.8326,50.862,9222.0
2024-12-04 14:10:00,51.97,51.99,51.94,51.98,10852.0,50.862,50.8815,50.8326,50.8718,10852.0
2024-12-04 14:15:00,51.96,51.96,51.88,51.91,14096.0,50.8522,50.8522,50.7739,50.8033,14096.0
2024-12-04 14:20:00,51.9,51.91,51.84,51.87,14598.0,50.7935,50.8033,50.7347,50.7641,14598.0
2024-12-04 14:25:00,51.84,51.86,51.78,51.8,10316.0,50.7347,50.7543,50.676,50.6956,10316.0
2024-12-04 14:30:00,51.8,51.81,51.75,51.77,13748.0,50.6956,50.7054,50.6467,50.6662,13748.0
2024-12-04 14:35:00,51.76,51.78,51.75,51.75,16999.0,50.6564,50.676,50.6467,50.6467,16999.0
2024-12-04 14:40:00,51.76,51.76,51.73,51.75,9457.0,50.6564,50.6564,50.6271,50.6467,9457.0
2024-12-04 14:45:00,51.75,51.79,51.74,51.77,7876.0,50.6467,50.6858,50.6369,50.6662,7876.0
2024-12-04 14:50:00,51.78,51.78,51.76,51.77,4779.0,50.676,50.676,50.6564,50.6662,4779.0
2024-12-04 14:55:00,51.76,51.8,51.75,51.77,17667.0,50.6564,50.6956,50.6467,50.6662,17667.0
2024-12-04 15:00:00,51.79,51.83,51.76,51.77,17744.0,50.6858,50.725,50.6564,50.6662,17744.0
2024-12-04 15:05:00,51.77,51.82,51.75,51.76,17476.0,50.6662,50.7152,50.6467,50.6564,17476.0
2024-12-04 15:10:00,51.77,51.83,51.72,51.72,23043.0,50.6662,50.725,50.6173,50.6173,23043.0
2024-12-04 15:15:00,51.72,51.72,51.63,51.67,19367.0,50.6173,50.6173,50.5292,50.5684,19367.0
2024-12-04 15:20:00,51.69,51.78,51.67,51.73,13591.0,50.5879,50.676,50.5684,50.6271,13591.0
2024-12-04 15:25:00,51.73,51.78,51.73,51.74,16734.0,50.6271,50.676,50.6271,50.6369,16734.0
2024-12-04 15:30:00,51.73,51.75,51.69,51.72,19899.0,50.6271,50.6467,50.5879,50.6173,19899.0
2024-12-04 15:35:00,51.73,51.85,51.72,51.81,169027.0,50.6271,50.7445,50.6173,50.7054,169027.0
2024-12-04 15:40:00,51.82,51.86,51.78,51.78,24477.0,50.7152,50.7543,50.676,50.676,24477.0
2024-12-04 15:45:00,51.79,51.84,51.74,51.82,36718.0,50.6858,50.7347,50.6369,50.7152,36718.0
2024-12-04 15:50:00,51.84,51.87,51.75,51.82,42958.0,50.7347,50.7641,50.6467,50.7152,42958.0
2024-12-04 15:55:00,51.81,51.84,51.62,51.77,314528.0,50.7054,50.7347,50.5194,50.6662,314528.0
2024-12-05 09:30:00,51.82,52.08,51.56,51.56,79894.0,50.7152,50.9696,50.4607,50.4607,79894.0
2024-12-05 09:35:00,51.64,51.83,51.56,51.74,12342.0,50.539,50.725,50.4607,50.6369,12342.0
2024-12-05 09:40:00,51.8,51.93,51.73,51.75,10924.0,50.6956,50.8228,50.6271,50.6467,10924.0
2024-12-05 09:45:00,51.75,51.93,51.74,51.8,7874.0,50.6467,50.8228,50.6369,50.6956,7874.0
2024-12-05 09:50:00,51.85,51.86,51.52,51.59,13679.0,50.7445,50.7543,50.4216,50.4901,13679.0
2024-12-05 09:55:00,51.59,52.04,51.58,52.04,15108.0,50.4901,50.9305,50.4803,50.9305,15108.0
2024-12-05 10:00:00,52.0,52.26,51.93,52.16,57342.0,50.8913,51.1458,50.8228,51.0479,57342.0
2024-12-05 10:05:00,52.17,52.22,52.14,52.15,14024.0,51.0577,51.1066,51.0283,51.0381,14024.0
2024-12-05 10:10:00,52.12,52.17,52.07,52.07,18077.0,51.0088,51.0577,50.9598,50.9598,18077.0
2024-12-05 10:15:00,52.09,52.16,52.09,52.13,16635.0,50.9794,51.0479,50.9794,51.0186,16635.0
2024-12-05 10:20:00,52.16,52.26,52.12,52.15,14464.0,51.0479,51.1458,51.0088,51.0381,14464.0
2024-12-05 10:25:00,52.15,52.24,52.09,52.09,30564.0,51.0381,51.1262,50.9794,50.9794,30564.0
2024-12-05 10:30:00,52.07,52.19,52.06,52.15,26791.0,50.9598,51.0773,50.9501,51.0381,26791.0
2024-12-05 10:35:00,52.15,52.19,52.13,52.16,13325.0,51.0381,51.0773,51.0186,51.0479,13325.0
2024-12-05 10:40:00,52.17,52.18,52.1,52.13,18769.0,51.0577,51.0675,50.9892,51.0186,18769.0
2024-12-05 10:45:00,52.13,52.4,52.11,52.4,28745.0,51.0186,51.2828,50.999,51.2828,28745.0
2024-12-05 10:50:00,52.4,52.49,52.36,52.36,12023.0,51.2828,51.3709,51.2437,51.2437,12023.0
2024-12-05 10:55:00,52.37,52.38,52.32,52.38,9649.0,51.2534,51.2632,51.2045,51.2632,9649.0
2024-12-05 11:00:00,52.37,52.4,52.32,52.4,10621.0,51.2534,51.2828,51.2045,51.2828,10621.0
2024-12-05 11:05:00,52.39,52.47,52.39,52.44,25417.0,51.273,51.3513,51.273,51.322,25417.0
2024-12-05 11:10:00,52.45,52.45,52.37,52.4,12034.0,51.3317,51.3317,51.2534,51.2828,12034.0
2024-12-05 11:15:00,52.4,52.43,52.29,52.43,24958.0,51.2828,51.3122,51.1751,51.3122,24958.0
2024-12-05 11:20:00,52.43,52.45,52.38,52.42,12945.0,51.3122,51.3317,51.2632,51.3024,12945.0
2024-12-05 11:25:00,52.41,52.48,52.39,52.48,9513.0,51.2926,51.3611,51.273,51.3611,9513.0
2024-12-05 11:30:00,52.47,52.47,52.43,52.44,7827.0,51.3513,51.3513,51.3122,51.322,7827.0
2024-12-05 11:35:00,52.44,52.48,52.41,52.46,12614.0,51.322,51.3611,51.2926,51.3415,12614.0
2024-12-05 11:40:00,52.45,52.45,52.31,52.31,7120.0,51.3317,51.3317,51.1947,51.1947,7120.0
2024-12-05 11:45:00,52.31,52.32,52.21,52.23,14434.0,51.1947,51.2045,51.0969,51.1164,14434.0
2024-12-05 11:50:00,52.23,52.24,52.2,52.22,6191.0,51.1164,51.1262,51.0871,51.1066,6191.0
2024-12-05 11:55:00,52.21,52.26,52.14,52.15,59391.0,51.0969,51.1458,51.0283,51.0381,59391.0
2024-12-05 12:00:00,52.15,52.24,52.14,52.2,14370.0,51.0381,51.1262,51.0283,51.0871,14370.0
2024-12-05 12:05:00,52.18,52.19,52.15,52.15,6929.0,51.0675,51.0773,51.0381,51.0381,6929.0
2024-12-05 12:10:00,52.17,52.17,52.06,52.11,12570.0,51.0577,51.0577,50.9501,50.999,12570.0
2024-12-05 12:15:00,52.12,52.17,52.11,52.12,6730.0,51.0088,51.0577,50.999,51.0088,6730.0
2024-12-05 12:20:00,52.12,52.12,52.08,52.1,9366.0,51.0088,51.0088,50.9696,50.9892,9366.0
2024-12-05 12:25:00,52.1,52.18,52.09,52.16,24775.0,50.9892,51.0675,50.9794,51.0479,24775.0
2024-12-05 12:30:00,52.16,52.22,52.15,52.22,12244.0,51.0479,51.1066,51.0381,51.1066,12244.0
2024-12-05 12:35:00,52.22,52.22,52.1,52.13,13687.0,51.1066,51.1066,50.9892,51.0186,13687.0
2024-12-05 12:40:00,52.13,52.19,52.12,52.13,27275.0,51.0186,51.0773,51.0088,51.0186,27275.0
2024-12-05 12:45:00,52.13,52.2,52.12,52.16,27571.0,51.0186,51.0871,51.0088,51.0479,27571.0
2024-12-05 12:50:00,52.16,52.3,52.16,52.29,10987.0,51.0479,51.1849,51.0479,51.1751,10987.0
2024-12-05 12:55:00,52.29,52.3,52.25,52.27,13617.0,51.1751,51.1849,51.136,51.1556,13617.0
2024-12-05 13:00:00,52.27,52.31,52.25,52.29,12678.0,51.1556,51.1947,51.136,51.1751,12678.0
2024-12-05 13:05:00,52.31,52.38,52.29,52.34,8526.0,51.1947,51.2632,51.1751,51.2241,8526.0
2024-12-05 13:10:00,52.33,52.44,52.33,52.42,7529.0,51.2143,51.322,51.2143,51.3024,7529.0
2024-12-05 13:15:00,52.44,52.52,52.42,52.48,22420.0,51.322,51.4002,51.3024,51.3611,22420.0
2024-12-05 13:20:00,52.48,52.5,52.4,52.42,17237.0,51.3611,51.3807,51.2828,51.3024,17237.0
2024-12-05 13:25:00,52.41,52.41,52.32,52.38,16933.0,51.2926,51.2926,51.2045,51.2632,16933.0
2024-12-05 13:30:00,52.38,52.38,52.33,52.35,10495.0,51.2632,51.2632,51.2143,51.2339,10495.0
2024-12-05 13:35:00,52.35,52.36,52.27,52.27,15421.0,51.2339,51.2437,51.1556,51.1556,15421.0
2024-12-05 13:40:00,52.28,52.31,52.28,52.3,9493.0,51.1654,51.1947,51.1654,51.1849,9493.0
2024-12-05 13:45:00,52.3,52.33,52.27,52.27,19145.0,51.1849,51.2143,51.1556,51.1556,19145.0
2024-12-05 13:50:00,52.29,52.4,52.27,52.34,24262.0,51.1751,51.2828,51.1556,51.2241,24262.0
2024-12-05 13:55:00,52.34,52.36,52.32,52.33,12878.0,51.2241,51.2437,51.2045,51.2143,12878.0
2024-12-05 14:00:00,52.33,52.33,52.17,52.2,14891.0,51.2143,51.2143,51.0577,51.0871,14891.0
2024-12-05 14:05:00,52.19,52.19,52.13,52.13,5972.0,51.0773,51.0773,51.0186,51.0186,5972.0
2024-12-05 14:10:00,52.15,52.17,52.08,52.08,12525.0,51.0381,51.0577,50.9696,50.9696,12525.0
2024-12-05 14:15:00,52.08,52.1,52.04,52.09,6935.0,50.9696,50.9892,50.9305,50.9794,6935.0
2024-12-05 14:20:00,52.1,52.1,52.02,52.03,15083.0,50.9892,50.9892,50.9109,50.9207,15083.0
2024-12-05 14:25:00,52.04,52.1,52.03,52.05,21212.0,50.9305,50.9892,50.9207,50.9403,21212.0
2024-12-05 14:30:00,52.05,52.1,52.04,52.05,9606.0,50.9403,50.9892,50.9305,50.9403,9606.0
2024-12-05 14:35:00,52.07,52.09,52.04,52.06,29853.0,50.9598,50.9794,50.9305,50.9501,29853.0
2024-12-05 14:40:00,52.05,52.13,52.04,52.12,32715.0,50.9403,51.0186,50.9305,51.0088,32715.0
2024-12-05 14:45:00,52.13,52.21,52.13,52.19,14837.0,51.0186,51.0969,51.0186,51.0773,14837.0
2024-12-05 14:50:00,52.2,52.29,52.2,52.25,19769.0,51.0871,51.1751,51.0871,51.136,19769.0
2024-12-05 14:55:00,52.25,52.25,52.18,52.2,11978.0,51.136,51.136,51.0675,51.0871,11978.0
2024-12-05 15:00:00,52.2,52.2,52.18,52.19,8340.0,51.0871,51.0871,51.0675,51.0773,8340.0
2024-12-05 15:05:00,52.19,52.2,52.16,52.18,10842.0,51.0773,51.0871,51.0479,51.0675,10842.0
2024-12-05 15:10:00,52.18,52.25,52.17,52.23,26347.0,51.0675,51.136,51.0577,51.1164,26347.0
2024-12-05 15:15:00,52.24,52.27,52.23,52.25,17774.0,51.1262,51.1556,51.1164,51.136,17774.0
2024-12-05 15:20:00,52.25,52.31,52.25,52.29,14327.0,51.136,51.1947,51.136,51.1751,14327.0
2024-12-05 15:25:00,52.3,52.37,52.3,52.35,17750.0,51.1849,51.2534,51.1849,51.2339,17750.0
2024-12-05 15:30:00,52.35,52.46,52.33,52.45,21521.0,51.2339,51.3415,51.2143,51.3317,21521.0
2024-12-05 15:35:00,52.46,52.49,52.39,52.48,20605.0,51.3415,51.3709,51.273,51.3611,20605.0
2024-12-05 15:40:00,52.48,52.49,52.4,52.41,40837.0,51.3611,51.3709,51.2828,51.2926,40837.0
2024-12-05 15:45:00,52.43,52.46,52.38,52.42,35499.0,51.3122,51.3415,51.2632,51.3024,35499.0
2024-12-05 15:50:00,52.42,52.42,52.24,52.25,56608.0,51.3024,51.3024,51.1262,51.136,56608.0
2024-12-05 15:55:00,52.25,52.33,52.18,52.29,173065.0,51.136,51.2143,51.0675,51.1751,173065.0
2024-12-06 09:30:00,52.5,52.5,52.03,52.03,53732.0,51.3807,51.3807,50.9207,50.9207,53732.0
2024-12-06 09:35:00,52.09,52.35,52.02,52.25,8081.0,50.9794,51.2339,50.9109,51.136,8081.0
2024-12-06 09:40:00,52.22,52.47,52.11,52.15,16330.0,51.1066,51.3513,50.999,51.0381,16330.0
2024-12-06 09:45:00,52.18,52.18,51.9,51.9,7268.0,51.0675,51.0675,50.7935,50.7935,7268.0
2024-12-06 09:50:00,51.9,51.92,51.83,51.83,10173.0,50.7935,50.813,50.725,50.725,10173.0
2024-12-06 09:55:00,51.83,51.87,51.72,51.78,7085.0,50.725,50.7641,50.6173,50.676,7085.0
2024-12-06 10:00:00,51.73,51.78,51.6,51.74,9343.0,50.6271,50.676,50.4999,50.6369,9343.0
2024-12-06 10:05:00,51.75,51.8,51.63,51.63,17193.0,50.6467,50.6956,50.5292,50.5292,17193.0
2024-12-06 10:10:00,51.6,51.73,51.6,51.65,9608.0,50.4999,50.6271,50.4999,50.5488,9608.0
2024-12-06 10:15:00,51.64,51.66,51.57,51.65,6924.0,50.539,50.5586,50.4705,50.5488,6924.0
2024-12-06 10:20:00,51.65,51.7,51.62,51.65,17179.0,50.5488,50.5977,50.5194,50.5488,17179.0
2024-12-06 10:25:00,51.65,51.7,51.57,51.59,8108.0,50.5488,50.5977,50.4705,50.4901,8108.0
2024-12-06 10:30:00,51.61,51.62,51.47,51.52,33964.0,50.5096,50.5194,50.3726,50.4216,33964.0
2024-12-06 10:35:00,51.51,51.6,51.51,51.56,26609.0,50.4118,50.4999,50.4118,50.4607,26609.0
2024-12-06 10:40:00,51.55,51.65,51.54,51.62,12490.0,50.4509,50.5488,50.4411,50.5194,12490.0
2024-12-06 10:45:00,51.59,51.65,51.56,51.64,11032.0,50.4901,50.5488,50.4607,50.539,11032.0
2024-12-06 10:50:00,51.65,51.78,51.63,51.77,6846.0,50.5488,50.676,50.5292,50.6662,6846.0
2024-12-06 10:55:00,51.76,51.82,51.72,51.73,6190.0,50.6564,50.7152,50.6173,50.6271,6190.0
2024-12-06 11:00:00,51.71,51.71,51.65,51.71,11210.0,50.6075,50.6075,50.5488,50.6075,11210.0
2024-12-06 11:05:00,51.71,51.83,51.7,51.72,18583.0,50.6075,50.725,50.5977,50.6173,18583.0
2024-12-06 11:10:00,51.73,51.96,51.73,51.96,16486.0,50.6271,50.8522,50.6271,50.8522,16486.0
2024-12-06 11:15:00,51.94,51.94,51.84,51.85,5440.0,50.8326,50.8326,50.7347,50.7445,5440.0
2024-12-06 11:20:00,51.88,51.9,51.83,51.88,8867.0,50.7739,50.7935,50.725,50.7739,8867.0
2024-12-06 11:25:00,51.88,51.88,51.81,51.81,6561.0,50.7739,50.7739,50.7054,50.7054,6561.0
2024-12-06 11:30:00,51.79,51.85,51.77,51.83,8043.0,50.6858,50.7445,50.6662,50.725,8043.0
2024-12-06 11:35:00,51.85,51.9,51.83,51.84,10200.0,50.7445,50.7935,50.725,50.7347,10200.0
2024-12-06 11:40:00,51.88,51.88,51.77,51.83,5208.0,50.7739,50.7739,50.6662,50.725,5208.0
2024-12-06 11:45:00,51.84,51.86,51.81,51.85,5533.0,50.7347,50.7543,50.7054,50.7445,5533.0
2024-12-06 11:50:00,51.84,51.86,51.79,51.83,10562.0,50.7347,50.7543,50.6858,50.725,10562.0
2024-12-06 11:55:00,51.79,51.79,51.65,51.67,13342.0,50.6858,50.6858,50.5488,50.5684,13342.0
2024-12-06 12:00:00,51.65,51.68,51.6,51.6,5793.0,50.5488,50.5782,50.4999,50.4999,5793.0
2024-12-06 12:05:00,51.6,51.6,51.51,51.52,6019.0,50.4999,50.4999,50.4118,50.4216,6019.0
2024-12-06 12:10:00,51.52,51.56,51.51,51.54,17880.0,50.4216,50.4607,50.4118,50.4411,17880.0
2024-12-06 12:15:00,51.54,51.6,51.54,51.6,7252.0,50.4411,50.4999,50.4411,50.4999,7252.0
2024-12-06 12:20:00,51.61,51.67,51.6,51.62,12959.0,50.5096,50.5684,50.4999,50.5194,12959.0
2024-12-06 12:25:00,51.63,51.65,51.58,51.58,5048.0,50.5292,50.5488,50.4803,50.4803,5048.0
2024-12-06 12:30:00,51.58,51.6,51.55,51.56,4995.0,50.4803,50.4999,50.4509,50.4607,4995.0
2024-12-06 12:35:00,51.56,51.58,51.53,51.56,6674.0,50.4607,50.4803,50.4314,50.4607,6674.0
2024-12-06 12:40:00,51.55,51.59,51.51,51.59,6063.0,50.4509,50.4901,50.4118,50.4901,6063.0
2024-12-06 12:45:00,51.58,51.6,51.48,51.48,8902.0,50.4803,50.4999,50.3824,50.3824,8902.0
2024-12-06 12:50:00,51.48,51.55,51.48,51.55,8339.0,50.3824,50.4509,50.3824,50.4509,8339.0
2024-12-06 12:55:00,51.55,51.59,51.54,51.58,10133.0,50.4509,50.4901,50.4411,50.4803,10133.0
2024-12-06 13:00:00,51.6,51.62,51.56,51.56,15248.0,50.4999,50.5194,50.4607,50.4607,15248.0
2024-12-06 13:05:00,51.6,51.65,51.56,51.65,7660.0,50.4999,50.5488,50.4607,50.5488,7660.0
2024-12-06 13:10:00,51.65,51.65,51.55,51.57,5387.0,50.5488,50.5488,50.4509,50.4705,5387.0
2024-12-06 13:15:00,51.56,51.6,51.55,51.59,4650.0,50.4607,50.4999,50.4509,50.4901,4650.0
2024-12-06 13:20:00,51.6,51.61,51.51,51.51,9149.0,50.4999,50.5096,50.4118,50.4118,9149.0
2024-12-06 13:25:00,51.52,51.57,51.49,51.54,14248.0,50.4216,50.4705,50.3922,50.4411,14248.0
2024-12-06 13:30:00,51.54,51.54,51.46,51.46,6696.0,50.4411,50.4411,50.3628,50.3628,6696.0
2024-12-06 13:35:00,51.46,51.55,51.46,51.55,11846.0,50.3628,50.4509,50.3628,50.4509,11846.0
2024-12-06 13:40:00,51.52,51.57,51.52,51.52,6389.0,50.4216,50.4705,50.4216,50.4216,6389.0
2024-12-06 13:45:00,51.52,51.59,51.51,51.53,6810.0,50.4216,50.4901,50.4118,50.4314,6810.0
2024-12-06 13:50:00,51.51,51.52,51.46,51.52,8409.0,50.4118,50.4216,50.3628,50.4216,8409.0
2024-12-06 13:55:00,51.53,51.6,51.53,51.57,9838.0,50.4314,50.4999,50.4314,50.4705,9838.0
2024-12-06 14:00:00,51.59,51.61,51.52,51.52,5040.0,50.4901,50.5096,50.4216,50.4216,5040.0
2024-12-06 14:05:00,51.52,51.56,51.52,51.52,6373.0,50.4216,50.4607,50.4216,50.4216,6373.0
2024-12-06 14:10:00,51.53,51.53,51.52,51.52,4810.0,50.4314,50.4314,50.4216,50.4216,4810.0
2024-12-06 14:15:00,51.53,51.54,51.49,51.5,17334.0,50.4314,50.4411,50.3922,50.402,17334.0
2024-12-06 14:20:00,51.5,51.55,51.44,51.44,22926.0,50.402,50.4509,50.3433,50.3433,22926.0
2024-12-06 14:25:00,51.44,51.44,51.39,51.39,10963.0,50.3433,50.3433,50.2943,50.2943,10963.0
2024-12-06 14:30:00,51.39,51.41,51.36,51.39,7827.0,50.2943,50.3139,50.265,50.2943,7827.0
2024-12-06 14:35:00,51.4,51.4,51.35,51.35,12974.0,50.3041,50.3041,50.2552,50.2552,12974.0
2024-12-06 14:40:00,51.35,51.42,51.35,51.39,10191.0,50.2552,50.3237,50.2552,50.2943,10191.0
2024-12-06 14:45:00,51.4,51.43,51.35,51.37,7830.0,50.3041,50.3335,50.2552,50.2748,7830.0
2024-12-06 14:50:00,51.37,51.44,51.37,51.4,8622.0,50.2748,50.3433,50.2748,50.3041,8622.0
2024-12-06 14:55:00,51.4,51.44,51.4,51.41,6070.0,50.3041,50.3433,50.3041,50.3139,6070.0
2024-12-06 15:00:00,51.42,51.43,51.4,51.42,6831.0,50.3237,50.3335,50.3041,50.3237,6831.0
2024-12-06 15:05:00,51.42,51.46,51.41,51.46,5856.0,50.3237,50.3628,50.3139,50.3628,5856.0
2024-12-06 15:10:00,51.47,51.49,51.45,51.48,9425.0,50.3726,50.3922,50.3531,50.3824,9425.0
2024-12-06 15:15:00,51.49,51.5,51.41,51.41,6982.0,50.3922,50.402,50.3139,50.3139,6982.0
2024-12-06 15:20:00,51.41,51.42,51.39,51.4,11061.0,50.3139,50.3237,50.2943,50.3041,11061.0
2024-12-06 15:25:00,51.39,51.46,51.39,51.44,8115.0,50.2943,50.3628,50.2943,50.3433,8115.0
2024-12-06 15:30:00,51.45,51.45,51.35,51.38,9513.0,50.3531,50.3531,50.2552,50.2846,9513.0
2024-12-06 15:35:00,51.38,51.39,51.33,51.33,19282.0,50.2846,50.2943,50.2356,50.2356,19282.0
2024-12-06 15:40:00,51.34,51.35,51.3,51.33,19392.0,50.2454,50.2552,50.2063,50.2356,19392.0
2024-12-06 15:45:00,51.33,51.41,51.32,51.4,18819.0,50.2356,50.3139,50.2258,50.3041,18819.0
2024-12-06 15:50:00,51.39,51.41,51.27,51.29,53970.0,50.2943,50.3139,50.1769,50.1965,53970.0
2024-12-06 15:55:00,51.28,51.45,51.25,51.39,155500.0,50.1867,50.3531,50.1573,50.2943,155500.0
2024-12-09 09:30:00,51.85,52.06,51.67,52.03,72634.0,50.7445,50.9501,50.5684,50.9207,72634.0
2024-12-09 09:35:00,52.08,52.48,52.08,52.31,43225.0,50.9696,51.3611,50.9696,51.1947,43225.0
2024-12-09 09:40:00,52.37,52.7,52.3,52.43,57526.0,51.2534,51.5764,51.1849,51.3122,57526.0
2024-12-09 09:45:00,52.43,52.48,52.35,52.42,24633.0,51.3122,51.3611,51.2339,51.3024,24633.0
2024-12-09 09:50:00,52.41,52.5,52.35,52.38,10421.0,51.2926,51.3807,51.2339,51.2632,10421.0
2024-12-09 09:55:00,52.38,52.48,52.36,52.48,9203.0,51.2632,51.3611,51.2437,51.3611,9203.0
2024-12-09 10:00:00,52.49,52.53,52.38,52.39,20494.0,51.3709,51.41,51.2632,51.273,20494.0
2024-12-09 10:05:00,52.38,52.55,52.37,52.52,19648.0,51.2632,51.4296,51.2534,51.4002,19648.0
2024-12-09 10:10:00,52.49,52.63,52.47,52.56,25212.0,51.3709,51.5079,51.3513,51.4394,25212.0
2024-12-09 10:15:00,52.55,52.69,52.5,52.69,28379.0,51.4296,51.5666,51.3807,51.5666,28379.0
2024-12-09 10:20:00,52.67,52.8,52.63,52.78,19078.0,51.547,51.6743,51.5079,51.6547,19078.0
2024-12-09 10:25:00,52.79,52.96,52.76,52.94,15816.0,51.6645,51.8309,51.6351,51.8113,15816.0
2024-12-09 10:30:00,52.95,52.98,52.86,52.96,17754.0,51.8211,51.8504,51.733,51.8309,17754.0
2024-12-09 10:35:00,52.98,53.15,52.97,53.05,20509.0,51.8504,52.0168,51.8407,51.9189,20509.0
2024-12-09 10:40:00,53.05,53.09,52.84,52.98,37687.0,51.9189,51.9581,51.7134,51.8504,37687.0
2024-12-09 10:45:00,53.0,53.04,52.96,52.99,22628.0,51.87,51.9092,51.8309,51.8602,22628.0
2024-12-09 10:50:00,53.0,53.15,52.97,53.13,15376.0,51.87,52.0168,51.8407,51.9972,15376.0
2024-12-09 10:55:00,53.14,53.16,53.09,53.12,15884.0,52.007,52.0266,51.9581,51.9875,15884.0
2024-12-09 11:00:00,53.1,53.23,53.0,53.23,11991.0,51.9679,52.0951,51.87,52.0951,11991.0
2024-12-09 11:05:00,53.2,53.23,53.07,53.08,24929.0,52.0657,52.0951,51.9385,51.9483,24929.0
2024-12-09 11:10:00,53.09,53.16,52.86,52.86,7209.0,51.9581,52.0266,51.733,51.733,7209.0
2024-12-09 11:15:00,52.87,52.91,52.79,52.79,7399.0,51.7428,51.7819,51.6645,51.6645,7399.0
2024-12-09 11:20:00,52.79,52.79,52.69,52.76,9670.0,51.6645,51.6645,51.5666,51.6351,9670.0
2024-12-09 11:25:00,52.77,52.77,52.64,52.64,10620.0,51.6449,51.6449,51.5177,51.5177,10620.0
2024-12-09 11:30:00,52.64,52.66,52.55,52.61,9797.0,51.5177,51.5373,51.4296,51.4883,9797.0
2024-12-09 11:35:00,52.61,52.72,52.6,52.63,5808.0,51.4883,51.596,51.4785,51.5079,5808.0
2024-12-09 11:40:00,52.66,52.72,52.64,52.68,5267.0,51.5373,51.596,51.5177,51.5568,5267.0
2024-12-09 11:45:00,52.66,52.82,52.64,52.79,8866.0,51.5373,51.6938,51.5177,51.6645,8866.0
2024-12-09 11:50:00,52.8,52.82,52.75,52.77,4805.0,51.6743,51.6938,51.6253,51.6449,4805.0
2024-12-09 11:55:00,52.77,52.8,52.68,52.69,7114.0,51.6449,51.6743,51.5568,51.5666,7114.0
2024-12-09 12:00:00,52.7,52.72,52.65,52.69,3682.0,51.5764,51.596,51.5275,51.5666,3682.0
2024-12-09 12:05:00,52.68,52.73,52.61,52.61,26039.0,51.5568,51.6058,51.4883,51.4883,26039.0
2024-12-09 12:10:00,52.63,52.68,52.61,52.63,4169.0,51.5079,51.5568,51.4883,51.5079,4169.0
2024-12-09 12:15:00,52.62,52.66,52.61,52.66,1958.0,51.4981,51.5373,51.4883,51.5373,1958.0
2024-12-09 12:20:00,52.65,52.65,52.56,52.57,3758.0,51.5275,51.5275,51.4394,51.4492,3758.0
2024-12-09 12:25:00,52.59,52.59,52.5,52.54,9601.0,51.4688,51.4688,51.3807,51.4198,9601.0
2024-12-09 12:30:00,52.53,52.56,52.51,52.53,1876.0,51.41,51.4394,51.3905,51.41,1876.0
2024-12-09 12:35:00,52.54,52.6,52.53,52.6,11452.0,51.4198,51.4785,51.41,51.4785,11452.0
2024-12-09 12:40:00,52.6,52.64,52.6,52.62,6878.0,51.4785,51.5177,51.4785,51.4981,6878.0
2024-12-09 12:45:00,52.61,52.63,52.6,52.6,6198.0,51.4883,51.5079,51.4785,51.4785,6198.0
2024-12-09 12:50:00,52.59,52.6,52.49,52.55,6438.0,51.4688,51.4785,51.3709,51.4296,6438.0
2024-12-09 12:55:00,52.55,52.63,52.55,52.59,6079.0,51.4296,51.5079,51.4296,51.4688,6079.0
2024-12-09 13:00:00,52.59,52.6,52.54,52.6,10564.0,51.4688,51.4785,51.4198,51.4785,10564.0
2024-12-09 13:05:00,52.6,52.61,52.54,52.57,5483.0,51.4785,51.4883,51.4198,51.4492,5483.0
2024-12-09 13:10:00,52.55,52.62,52.55,52.58,5174.0,51.4296,51.4981,51.4296,51.459,5174.0
2024-12-09 13:15:00,52.58,52.58,52.44,52.45,2739.0,51.459,51.459,51.322,51.3317,2739.0
2024-12-09 13:20:00,52.46,52.48,52.4,52.41,15193.0,51.3415,51.3611,51.2828,51.2926,15193.0
2024-12-09 13:25:00,52.42,52.49,52.4,52.43,7363.0,51.3024,51.3709,51.2828,51.3122,7363.0
2024-12-09 13:30:00,52.42,52.5,52.42,52.47,10288.0,51.3024,51.3807,51.3024,51.3513,10288.0
2024-12-09 13:35:00,52.47,52.49,52.45,52.46,3735.0,51.3513,51.3709,51.3317,51.3415,3735.0
2024-12-09 13:40:00,52.46,52.48,52.39,52.39,6262.0,51.3415,51.3611,51.273,51.273,6262.0
2024-12-09 13:45:00,52.39,52.43,52.39,52.41,5329.0,51.273,51.3122,51.273,51.2926,5329.0
2024-12-09 13:50:00,52.41,52.46,52.41,52.46,2121.0,51.2926,51.3415,51.2926,51.3415,2121.0
2024-12-09 13:55:00,52.47,52.48,52.42,52.43,4693.0,51.3513,51.3611,51.3024,51.3122,4693.0
2024-12-09 14:00:00,52.42,52.42,52.37,52.37,3031.0,51.3024,51.3024,51.2534,51.2534,3031.0
2024-12-09 14:05:00,52.38,52.42,52.35,52.37,6364.0,51.2632,51.3024,51.2339,51.2534,6364.0
2024-12-09 14:10:00,52.36,52.4,52.36,52.4,4080.0,51.2437,51.2828,51.2437,51.2828,4080.0
2024-12-09 14:15:00,52.41,52.43,52.38,52.38,7571.0,51.2926,51.3122,51.2632,51.2632,7571.0
2024-12-09 14:20:00,52.4,52.49,52.39,52.49,8248.0,51.2828,51.3709,51.273,51.3709,8248.0
2024-12-09 14:25:00,52.48,52.49,52.41,52.43,5159.0,51.3611,51.3709,51.2926,51.3122,5159.0
2024-12-09 14:30:00,52.43,52.47,52.43,52.47,2244.0,51.3122,51.3513,51.3122,51.3513,2244.0
2024-12-09 14:35:00,52.45,52.49,52.45,52.47,5649.0,51.3317,51.3709,51.3317,51.3513,5649.0
2024-12-09 14:40:00,52.46,52.48,52.44,52.46,6719.0,51.3415,51.3611,51.322,51.3415,6719.0
2024-12-09 14:45:00,52.45,52.48,52.44,52.45,3395.0,51.3317,51.3611,51.322,51.3317,3395.0
2024-12-09 14:50:00,52.44,52.46,52.41,52.42,6289.0,51.322,51.3415,51.2926,51.3024,6289.0
2024-12-09 14:55:00,52.42,52.43,52.3,52.3,16045.0,51.3024,51.3122,51.1849,51.1849,16045.0
2024-12-09 15:00:00,52.3,52.31,52.25,52.28,8993.0,51.1849,51.1947,51.136,51.1654,8993.0
2024-12-09 15:05:00,52.28,52.3,52.25,52.3,8335.0,51.1654,51.1849,51.136,51.1849,8335.0
2024-12-09 15:10:00,52.3,52.31,52.18,52.21,22097.0,51.1849,51.1947,51.0675,51.0969,22097.0
2024-12-09 15:15:00,52.2,52.23,52.18,52.21,7964.0,51.0871,51.1164,51.0675,51.0969,7964.0
2024-12-09 15:20:00,52.21,52.22,52.11,52.15,22562.0,51.0969,51.1066,50.999,51.0381,22562.0
2024-12-09 15:25:00,52.14,52.2,52.13,52.2,14218.0,51.0283,51.0871,51.0186,51.0871,14218.0
2024-12-09 15:30:00,52.2,52.21,52.17,52.19,17966.0,51.0871,51.0969,51.0577,51.0773,17966.0
2024-12-09 15:35:00,52.18,52.18,52.12,52.13,11056.0,51.0675,51.0675,51.0088,51.0186,11056.0
2024-12-09 15:40:00,52.13,52.15,52.07,52.09,12517.0,51.0186,51.0381,50.9598,50.9794,12517.0
2024-12-09 15:45:00,52.1,52.11,52.07,52.11,11962.0,50.9892,50.999,50.9598,50.999,11962.0
2024-12-09 15:50:00,52.1,52.11,51.96,51.97,33467.0,50.9892,50.999,50.8522,50.862,33467.0
2024-12-09 15:55:00,51.97,51.99,51.92,51.99,124408.0,50.862,50.8815,50.813,50.8815,124408.0
2024-12-10 09:30:00,51.88,51.88,51.24,51.3,120430.0,50.7739,50.7739,50.1475,50.2063,120430.0
2024-12-10 09:35:00,51.29,51.39,51.16,51.38,43685.0,50.1965,50.2943,50.0692,50.2846,43685.0
2024-12-10 09:40:00,51.31,51.32,51.03,51.1,37761.0,50.216,50.2258,49.942,50.0105,37761.0
2024-12-10 09:45:00,51.11,51.32,51.1,51.25,25993.0,50.0203,50.2258,50.0105,50.1573,25993.0
2024-12-10 09:50:00,51.23,51.27,51.13,51.21,27188.0,50.1377,50.1769,50.0399,50.1182,27188.0
2024-12-10 09:55:00,51.22,51.33,51.22,51.23,18863.0,50.128,50.2356,50.128,50.1377,18863.0
2024-12-10 10:00:00,51.23,51.23,50.97,51.06,37391.0,50.1377,50.1377,49.8833,49.9714,37391.0
2024-12-10 10:05:00,51.05,51.14,51.04,51.08,20808.0,49.9616,50.0497,49.9518,49.9909,20808.0
2024-12-10 10:10:00,51.04,51.22,51.04,51.19,26061.0,49.9518,50.128,49.9518,50.0986,26061.0
2024-12-10 10:15:00,51.19,51.27,51.18,51.27,15762.0,50.0986,50.1769,50.0888,50.1769,15762.0
2024-12-10 10:20:00,51.27,51.41,51.27,51.37,11724.0,50.1769,50.3139,50.1769,50.2748,11724.0
2024-12-10 10:25:00,51.38,51.46,51.34,51.44,13218.0,50.2846,50.3628,50.2454,50.3433,13218.0
2024-12-10 10:30:00,51.47,51.66,51.4,51.58,12554.0,50.3726,50.5586,50.3041,50.4803,12554.0
2024-12-10 10:35:00,51.58,51.6,51.52,51.6,3451.0,50.4803,50.4999,50.4216,50.4999,3451.0
2024-12-10 10:40:00,51.58,51.59,51.52,51.56,7641.0,50.4803,50.4901,50.4216,50.4607,7641.0
2024-12-10 10:45:00,51.56,51.64,51.52,51.64,5500.0,50.4607,50.539,50.4216,50.539,5500.0
2024-12-10 10:50:00,51.63,51.71,51.62,51.7,9078.0,50.5292,50.6075,50.5194,50.5977,9078.0
2024-12-10 10:55:00,51.7,51.91,51.7,51.91,23199.0,50.5977,50.8033,50.5977,50.8033,23199.0
2024-12-10 11:00:00,51.89,52.1,51.88,52.03,27757.0,50.7837,50.9892,50.7739,50.9207,27757.0
2024-12-10 11:05:00,52.04,52.13,51.95,52.13,14589.0,50.9305,51.0186,50.8424,51.0186,14589.0
2024-12-10 11:10:00,52.14,52.2,52.13,52.15,23249.0,51.0283,51.0871,51.0186,51.0381,23249.0
2024-12-10 11:15:00,52.15,52.17,52.05,52.06,10896.0,51.0381,51.0577,50.9403,50.9501,10896.0
2024-12-10 11:20:00,52.01,52.07,51.95,52.05,17722.0,50.9011,50.9598,50.8424,50.9403,17722.0
2024-12-10 11:25:00,52.05,52.25,52.05,52.22,26475.0,50.9403,51.136,50.9403,51.1066,26475.0
2024-12-10 11:30:00,52.14,52.27,52.11,52.24,12596.0,51.0283,51.1556,50.999,51.1262,12596.0
2024-12-10 11:35:00,52.24,52.28,52.18,52.27,8713.0,51.1262,51.1654,51.0675,51.1556,8713.0
2024-12-10 11:40:00,52.26,52.3,52.19,52.2,11916.0,51.1458,51.1849,51.0773,51.0871,11916.0
2024-12-10 11:45:00,52.17,52.21,52.16,52.18,5966.0,51.0577,51.0969,51.0479,51.0675,5966.0
2024-12-10 11:50:00,52.19,52.23,52.14,52.23,15616.0,51.0773,51.1164,51.0283,51.1164,15616.0
2024-12-10 11:55:00,52.19,52.23,52.15,52.15,10917.0,51.0773,51.1164,51.0381,51.0381,10917.0
2024-12-10 12:00:00,52.16,52.17,52.06,52.14,8361.0,51.0479,51.0577,50.9501,51.0283,8361.0
2024-12-10 12:05:00,52.17,52.19,52.14,52.14,9544.0,51.0577,51.0773,51.0283,51.0283,9544.0
2024-12-10 12:10:00,52.14,52.34,52.14,52.31,28525.0,51.0283,51.2241,51.0283,51.1947,28525.0
2024-12-10 12:15:00,52.3,52.33,52.27,52.28,16784.0,51.1849,51.2143,51.1556,51.1654,16784.0
2024-12-10 12:20:00,52.28,52.28,52.19,52.22,8763.0,51.1654,51.1654,51.0773,51.1066,8763.0
2024-12-10 12:25:00,52.21,52.26,52.21,52.25,9907.0,51.0969,51.1458,51.0969,51.136,9907.0
2024-12-10 12:30:00,52.24,52.32,52.21,52.3,11694.0,51.1262,51.2045,51.0969,51.1849,11694.0
2024-12-10 12:35:00,52.3,52.31,52.27,52.28,10220.0,51.1849,51.1947,51.1556,51.1654,10220.0
2024-12-10 12:40:00,52.28,52.42,52.26,52.3,36585.0,51.1654,51.3024,51.1458,51.1849,36585.0
2024-12-10 12:45:00,52.31,52.36,52.29,52.35,13394.0,51.1947,51.2437,51.1751,51.2339,13394.0
2024-12-10 12:50:00,52.33,52.43,52.3,52.37,13125.0,51.2143,51.3122,51.1849,51.2534,13125.0
2024-12-10 12:55:00,52.36,52.36,52.29,52.32,8194.0,51.2437,51.2437,51.1751,51.2045,8194.0
2024-12-10 13:00:00,52.34,52.42,52.25,52.3,12711.0,51.2241,51.3024,51.136,51.1849,12711.0
2024-12-10 13:05:00,52.31,52.38,52.3,52.38,13621.0,51.1947,51.2632,51.1849,51.2632,13621.0
2024-12-10 13:10:00,52.38,52.43,52.36,52.4,8663.0,51.2632,51.3122,51.2437,51.2828,8663.0
2024-12-10 13:15:00,52.42,52.44,52.36,52.39,19075.0,51.3024,51.322,51.2437,51.273,19075.0
2024-12-10 13:20:00,52.39,52.43,52.37,52.38,12065.0,51.273,51.3122,51.2534,51.2632,12065.0
2024-12-10 13:25:00,52.38,52.41,52.35,52.37,18329.0,51.2632,51.2926,51.2339,51.2534,18329.0
2024-12-10 13:30:00,52.38,52.4,52.33,52.35,12529.0,51.2632,51.2828,51.2143,51.2339,12529.0
2024-12-10 13:35:00,52.39,52.4,52.29,52.33,13531.0,51.273,51.2828,51.1751,51.2143,13531.0
2024-12-10 13:40:00,52.34,52.34,52.25,52.27,7923.0,51.2241,51.2241,51.136,51.1556,7923.0
2024-12-10 13:45:00,52.27,52.29,52.2,52.25,5749.0,51.1556,51.1751,51.0871,51.136,5749.0
2024-12-10 13:50:00,52.23,52.23,52.19,52.22,6604.0,51.1164,51.1164,51.0773,51.1066,6604.0
2024-12-10 13:55:00,52.22,52.26,52.2,52.26,3388.0,51.1066,51.1458,51.0871,51.1458,3388.0
2024-12-10 14:00:00,52.26,52.27,52.25,52.25,2861.0,51.1458,51.1556,51.136,51.136,2861.0
2024-12-10 14:05:00,52.25,52.27,52.2,52.21,2768.0,51.136,51.1556,51.0871,51.0969,2768.0
2024-12-10 14:10:00,52.19,52.23,52.19,52.21,3345.0,51.0773,51.1164,51.0773,51.0969,3345.0
2024-12-10 14:15:00,52.21,52.24,52.18,52.24,7395.0,51.0969,51.1262,51.0675,51.1262,7395.0
2024-12-10 14:20:00,52.22,52.31,52.21,52.29,30017.0,51.1066,51.1947,51.0969,51.1751,30017.0
2024-12-10 14:25:00,52.3,52.32,52.27,52.32,6376.0,51.1849,51.2045,51.1556,51.2045,6376.0
2024-12-10 14:30:00,52.32,52.35,52.3,52.32,8659.0,51.2045,51.2339,51.1849,51.2045,8659.0
2024-12-10 14:35:00,52.32,52.39,52.32,52.38,13643.0,51.2045,51.273,51.2045,51.2632,13643.0
2024-12-10 14:40:00,52.38,52.39,52.33,52.39,10784.0,51.2632,51.273,51.2143,51.273,10784.0
2024-12-10 14:45:00,52.38,52.41,52.37,52.39,17007.0,51.2632,51.2926,51.2534,51.273,17007.0
2024-12-10 14:50:00,52.4,52.41,52.36,52.37,7001.0,51.2828,51.2926,51.2437,51.2534,7001.0
2024-12-10 14:55:00,52.38,52.41,52.3,52.41,14473.0,51.2632,51.2926,51.1849,51.2926,14473.0
2024-12-10 15:00:00,52.41,52.44,52.38,52.41,21346.0,51.2926,51.322,51.2632,51.2926,21346.0
2024-12-10 15:05:00,52.41,52.42,52.33,52.34,7384.0,51.2926,51.3024,51.2143,51.2241,7384.0
2024-12-10 15:10:00,52.31,52.34,52.26,52.27,13630.0,51.1947,51.2241,51.1458,51.1556,13630.0
2024-12-10 15:15:00,52.27,52.27,52.17,52.18,11999.0,51.1556,51.1556,51.0577,51.0675,11999.0
2024-12-10 15:20:00,52.18,52.18,52.1,52.13,7736.0,51.0675,51.0675,50.9892,51.0186,7736.0
2024-12-10 15:25:00,52.12,52.14,52.09,52.09,9176.0,51.0088,51.0283,50.9794,50.9794,9176.0
2024-12-10 15:30:00,52.09,52.1,52.04,52.09,5644.0,50.9794,50.9892,50.9305,50.9794,5644.0
2024-12-10 15:35:00,52.09,52.11,52.01,52.04,8965.0,50.9794,50.999,50.9011,50.9305,8965.0
2024-12-10 15:40:00,52.03,52.06,52.0,52.0,9697.0,50.9207,50.9501,50.8913,50.8913,9697.0
2024-12-10 15:45:00,52.01,52.01,51.95,51.98,17596.0,50.9011,50.9011,50.8424,50.8718,17596.0
2024-12-10 15:50:00,51.98,52.03,51.86,51.93,46335.0,50.8718,50.9207,50.7543,50.8228,46335.0
2024-12-10 15:55:00,51.94,52.09,51.9,52.09,154719.0,50.8326,50.9794,50.7935,50.9794,154719.0
2024-12-11 09:30:00,52.03,52.15,51.98,52.15,55243.0,50.9207,51.0381,50.8718,51.0381,55243.0
2024-12-11 09:35:00,52.1,52.42,52.02,52.35,23866.0,50.9892,51.3024,50.9109,51.2339,23866.0
2024-12-11 09:40:00,52.31,52.49,52.17,52.3,27733.0,51.1947,51.3709,51.0577,51.1849,27733.0
2024-12-11 09:45:00,52.29,52.37,52.13,52.13,12616.0,51.1751,51.2534,51.0186,51.0186,12616.0
2024-12-11 09:50:00,52.17,52.21,52.06,52.09,13142.0,51.0577,51.0969,50.9501,50.9794,13142.0
2024-12-11 09:55:00,52.08,52.23,52.07,52.23,13269.0,50.9696,51.1164,50.9598,51.1164,13269.0
2024-12-11 10:00:00,52.17,52.24,52.04,52.15,13032.0,51.0577,51.1262,50.9305,51.0381,13032.0
2024-12-11 10:05:00,52.15,52.21,52.08,52.14,8071.0,51.0381,51.0969,50.9696,51.0283,8071.0
2024-12-11 10:10:00,52.09,52.15,51.99,52.02,8484.0,50.9794,51.0381,50.8815,50.9109,8484.0
2024-12-11 10:15:00,52.02,52.09,52.0,52.09,13708.0,50.9109,50.9794,50.8913,50.9794,13708.0
2024-12-11 10:20:00,52.08,52.16,52.04,52.05,13143.0,50.9696,51.0479,50.9305,50.9403,13143.0
2024-12-11 10:25:00,52.05,52.06,51.95,52.04,6598.0,50.9403,50.9501,50.8424,50.9305,6598.0
2024-12-11 10:30:00,52.05,52.05,51.92,52.0,21210.0,50.9403,50.9403,50.813,50.8913,21210.0
2024-12-11 10:35:00,52.04,52.13,52.03,52.13,11693.0,50.9305,51.0186,50.9207,51.0186,11693.0
2024-12-11 10:40:00,52.12,52.16,52.11,52.15,10286.0,51.0088,51.0479,50.999,51.0381,10286.0
2024-12-11 10:45:00,52.15,52.24,52.11,52.21,12670.0,51.0381,51.1262,50.999,51.0969,12670.0
2024-12-11 10:50:00,52.19,52.21,52.16,52.2,6477.0,51.0773,51.0969,51.0479,51.0871,6477.0
2024-12-11 10:55:00,52.22,52.27,52.18,52.21,12879.0,51.1066,51.1556,51.0675,51.0969,12879.0
2024-12-11 11:00:00,52.23,52.23,52.12,52.17,5248.0,51.1164,51.1164,51.0088,51.0577,5248.0
2024-12-11 11:05:00,52.15,52.17,52.1,52.15,21240.0,51.0381,51.0577,50.9892,51.0381,21240.0
2024-12-11 11:10:00,52.13,52.19,52.08,52.09,12050.0,51.0186,51.0773,50.9696,50.9794,12050.0
2024-12-11 11:15:00,52.11,52.16,52.1,52.12,9851.0,50.999,51.0479,50.9892,51.0088,9851.0
2024-12-11 11:20:00,52.15,52.17,52.04,52.04,16378.0,51.0381,51.0577,50.9305,50.9305,16378.0
2024-12-11 11:25:00,52.06,52.1,52.06,52.08,6352.0,50.9501,50.9892,50.9501,50.9696,6352.0
2024-12-11 11:30:00,52.09,52.16,52.09,52.15,15685.0,50.9794,51.0479,50.9794,51.0381,15685.0
2024-12-11 11:35:00,52.15,52.79,52.15,52.65,155834.0,51.0381,51.6645,51.0381,51.5275,155834.0
2024-12-11 11:40:00,52.66,52.9,52.65,52.87,25391.0,51.5373,51.7721,51.5275,51.7428,25391.0
2024-12-11 11:45:00,52.9,52.94,52.7,52.85,25302.0,51.7721,51.8113,51.5764,51.7232,25302.0
2024-12-11 11:50:00,52.85,52.97,52.76,52.78,24298.0,51.7232,51.8407,51.6351,51.6547,24298.0
2024-12-11 11:55:00,52.78,52.9,52.72,52.88,12977.0,51.6547,51.7721,51.596,51.7526,12977.0
2024-12-11 12:00:00,52.85,52.85,52.76,52.76,9126.0,51.7232,51.7232,51.6351,51.6351,9126.0
2024-12-11 12:05:00,52.76,52.84,52.75,52.83,6491.0,51.6351,51.7134,51.6253,51.7036,6491.0
2024-12-11 12:10:00,52.81,52.87,52.74,52.74,12620.0,51.6841,51.7428,51.6156,51.6156,12620.0
2024-12-11 12:15:00,52.75,52.78,52.69,52.69,6451.0,51.6253,51.6547,51.5666,51.5666,6451.0
2024-12-11 12:20:00,52.69,52.69,52.56,52.56,14206.0,51.5666,51.5666,51.4394,51.4394,14206.0
2024-12-11 12:25:00,52.57,52.58,52.52,52.54,13217.0,51.4492,51.459,51.4002,51.4198,13217.0
2024-12-11 12:30:00,52.53,52.6,52.53,52.55,11342.0,51.41,51.4785,51.41,51.4296,11342.0
2024-12-11 12:35:00,52.53,52.54,52.52,52.52,5193.0,51.41,51.4198,51.4002,51.4002,5193.0
2024-12-11 12:40:00,52.52,52.56,52.51,52.55,6552.0,51.4002,51.4394,51.3905,51.4296,6552.0
2024-12-11 12:45:00,52.54,52.57,52.43,52.44,15697.0,51.4198,51.4492,51.3122,51.322,15697.0
2024-12-11 12:50:00,52.45,52.52,52.44,52.49,13867.0,51.3317,51.4002,51.322,51.3709,13867.0
2024-12-11 12:55:00,52.49,52.49,52.41,52.41,13681.0,51.3709,51.3709,51.2926,51.2926,13681.0
2024-12-11 13:00:00,52.41,52.51,52.41,52.5,10587.0,51.2926,51.3905,51.2926,51.3807,10587.0
2024-12-11 13:05:00,52.5,52.53,52.49,52.51,7894.0,51.3807,51.41,51.3709,51.3905,7894.0
2024-12-11 13:10:00,52.5,52.5,52.47,52.5,5032.0,51.3807,51.3807,51.3513,51.3807,5032.0
2024-12-11 13:15:00,52.49,52.53,52.48,52.52,15467.0,51.3709,51.41,51.3611,51.4002,15467.0
2024-12-11 13:20:00,52.51,52.57,52.48,52.55,6951.0,51.3905,51.4492,51.3611,51.4296,6951.0
2024-12-11 13:25:00,52.56,52.59,52.54,52.57,14061.0,51.4394,51.4688,51.4198,51.4492,14061.0
2024-12-11 13:30:00,52.58,52.58,52.54,52.57,4061.0,51.459,51.459,51.4198,51.4492,4061.0
2024-12-11 13:35:00,52.56,52.56,52.52,52.54,5607.0,51.4394,51.4394,51.4002,51.4198,5607.0
2024-12-11 13:40:00,52.54,52.61,52.53,52.61,8070.0,51.4198,51.4883,51.41,51.4883,8070.0
2024-12-11 13:45:00,52.62,52.67,52.6,52.67,11585.0,51.4981,51.547,51.4785,51.547,11585.0
2024-12-11 13:50:00,52.67,52.72,52.66,52.72,7006.0,51.547,51.596,51.5373,51.596,7006.0
2024-12-11 13:55:00,52.72,52.72,52.61,52.64,7995.0,51.596,51.596,51.4883,51.5177,7995.0
2024-12-11 14:00:00,52.66,52.68,52.64,52.65,7428.0,51.5373,51.5568,51.5177,51.5275,7428.0
2024-12-11 14:05:00,52.65,52.71,52.64,52.7,12624.0,51.5275,51.5862,51.5177,51.5764,12624.0
2024-12-11 14:10:00,52.68,52.73,52.66,52.73,6114.0,51.5568,51.6058,51.5373,51.6058,6114.0
2024-12-11 14:15:00,52.74,52.81,52.74,52.77,27400.0,51.6156,51.6841,51.6156,51.6449,27400.0
2024-12-11 14:20:00,52.77,52.82,52.77,52.82,4852.0,51.6449,51.6938,51.6449,51.6938,4852.0
2024-12-11 14:25:00,52.82,52.87,52.82,52.85,6949.0,51.6938,51.7428,51.6938,51.7232,6949.0
2024-12-11 14:30:00,52.85,52.85,52.81,52.82,13370.0,51.7232,51.7232,51.6841,51.6938,13370.0
2024-12-11 14:35:00,52.81,52.84,52.79,52.83,10955.0,51.6841,51.7134,51.6645,51.7036,10955.0
2024-12-11 14:40:00,52.83,52.9,52.82,52.86,10633.0,51.7036,51.7721,51.6938,51.733,10633.0
2024-12-11 14:45:00,52.86,52.88,52.83,52.84,13105.0,51.733,51.7526,51.7036,51.7134,13105.0
2024-12-11 14:50:00,52.84,52.84,52.81,52.82,11473.0,51.7134,51.7134,51.6841,51.6938,11473.0
2024-12-11 14:55:00,52.82,52.82,52.75,52.78,11738.0,51.6938,51.6938,51.6253,51.6547,11738.0
2024-12-11 15:00:00,52.77,52.78,52.68,52.73,13248.0,51.6449,51.6547,51.5568,51.6058,13248.0
2024-12-11 15:05:00,52.73,52.8,52.72,52.8,11494.0,51.6058,51.6743,51.596,51.6743,11494.0
2024-12-11 15:10:00,52.79,52.8,52.61,52.65,37669.0,51.6645,51.6743,51.4883,51.5275,37669.0
2024-12-11 15:15:00,52.63,52.71,52.59,52.71,19241.0,51.5079,51.5862,51.4688,51.5862,19241.0
2024-12-11 15:20:00,52.7,52.71,52.66,52.69,26114.0,51.5764,51.5862,51.5373,51.5666,26114.0
2024-12-11 15:25:00,52.7,52.75,52.68,52.75,14288.0,51.5764,51.6253,51.5568,51.6253,14288.0
2024-12-11 15:30:00,52.74,52.76,52.73,52.75,32573.0,51.6156,51.6351,51.6058,51.6253,32573.0
2024-12-11 15:35:00,52.75,52.81,52.75,52.81,19320.0,51.6253,51.6841,51.6253,51.6841,19320.0
2024-12-11 15:40:00,52.8,52.81,52.72,52.77,40930.0,51.6743,51.6841,51.596,51.6449,40930.0
2024-12-11 15:45:00,52.76,52.83,52.75,52.83,40490.0,51.6351,51.7036,51.6253,51.7036,40490.0
2024-12-11 15:50:00,52.83,52.91,52.82,52.89,78266.0,51.7036,51.7819,51.6938,51.7624,78266.0
2024-12-11 15:55:00,52.89,52.96,52.86,52.95,299135.0,51.7624,51.8309,51.733,51.8211,299135.0
2024-12-12 09:30:00,52.97,53.35,52.94,53.09,69617.0,51.8407,52.2125,51.8113,51.9581,69617.0
2024-12-12 09:35:00,53.01,53.03,52.54,52.68,14518.0,51.8798,51.8994,51.4198,51.5568,14518.0
2024-12-12 09:40:00,52.64,52.84,52.6,52.74,36172.0,51.5177,51.7134,51.4785,51.6156,36172.0
2024-12-12 09:45:00,52.78,52.89,52.6,52.85,13627.0,51.6547,51.7624,51.4785,51.7232,13627.0
2024-12-12 09:50:00,52.84,52.85,52.56,52.56,7730.0,51.7134,51.7232,51.4394,51.4394,7730.0
2024-12-12 09:55:00,52.57,52.64,52.47,52.56,12373.0,51.4492,51.5177,51.3513,51.4394,12373.0
2024-12-12 10:00:00,52.58,52.79,52.58,52.79,56397.0,51.459,51.6645,51.459,51.6645,56397.0
2024-12-12 10:05:00,52.76,52.84,52.73,52.8,15077.0,51.6351,51.7134,51.6058,51.6743,15077.0
2024-12-12 10:10:00,52.79,52.96,52.79,52.95,12722.0,51.6645,51.8309,51.6645,51.8211,12722.0
2024-12-12 10:15:00,52.94,53.11,52.94,52.99,14882.0,51.8113,51.9777,51.8113,51.8602,14882.0
2024-12-12 10:20:00,53.0,53.05,52.97,52.99,5305.0,51.87,51.9189,51.8407,51.8602,5305.0
2024-12-12 10:25:00,52.99,53.0,52.85,52.9,16990.0,51.8602,51.87,51.7232,51.7721,16990.0
2024-12-12 10:30:00,52.88,52.92,52.82,52.89,11301.0,51.7526,51.7917,51.6938,51.7624,11301.0
2024-12-12 10:35:00,52.87,52.93,52.85,52.9,11433.0,51.7428,51.8015,51.7232,51.7721,11433.0
2024-12-12 10:40:00,52.87,52.89,52.78,52.8,6374.0,51.7428,51.7624,51.6547,51.6743,6374.0
2024-12-12 10:45:00,52.8,52.8,52.71,52.78,11096.0,51.6743,51.6743,51.5862,51.6547,11096.0
2024-12-12 10:50:00,52.78,52.8,52.7,52.76,11137.0,51.6547,51.6743,51.5764,51.6351,11137.0
2024-12-12 10:55:00,52.79,52.87,52.77,52.87,7989.0,51.6645,51.7428,51.6449,51.7428,7989.0
2024-12-12 11:00:00,52.86,52.86,52.61,52.67,21641.0,51.733,51.733,51.4883,51.547,21641.0
2024-12-12 11:05:00,52.67,52.73,52.65,52.73,8795.0,51.547,51.6058,51.5275,51.6058,8795.0
2024-12-12 11:10:00,52.71,52.76,52.66,52.72,14695.0,51.5862,51.6351,51.5373,51.596,14695.0
2024-12-12 11:15:00,52.73,52.73,52.61,52.62,8081.0,51.6058,51.6058,51.4883,51.4981,8081.0
2024-12-12 11:20:00,52.63,52.81,52.62,52.79,17924.0,51.5079,51.6841,51.4981,51.6645,17924.0
2024-12-12 11:25:00,52.79,52.8,52.71,52.75,7270.0,51.6645,51.6743,51.5862,51.6253,7270.0
2024-12-12 11:30:00,52.73,52.75,52.7,52.72,5384.0,51.6058,51.6253,51.5764,51.596,5384.0
2024-12-12 11:35:00,52.73,52.75,52.64,52.69,18973.0,51.6058,51.6253,51.5177,51.5666,18973.0
2024-12-12 11:40:00,52.67,52.74,52.67,52.69,13739.0,51.547,51.6156,51.547,51.5666,13739.0
2024-12-12 11:45:00,52.66,52.68,52.57,52.59,6632.0,51.5373,51.5568,51.4492,51.4688,6632.0
2024-12-12 11:50:00,52.6,52.67,52.59,52.65,6802.0,51.4785,51.547,51.4688,51.5275,6802.0
2024-12-12 11:55:00,52.65,52.73,52.65,52.72,3530.0,51.5275,51.6058,51.5275,51.596,3530.0
2024-12-12 12:00:00,52.72,52.83,52.71,52.76,16552.0,51.596,51.7036,51.5862,51.6351,16552.0
2024-12-12 12:05:00,52.77,52.77,52.68,52.69,7274.0,51.6449,51.6449,51.5568,51.5666,7274.0
2024-12-12 12:10:00,52.7,52.81,52.7,52.8,7805.0,51.5764,51.6841,51.5764,51.6743,7805.0
2024-12-12 12:15:00,52.8,52.9,52.8,52.84,22444.0,51.6743,51.7721,51.6743,51.7134,22444.0
2024-12-12 12:20:00,52.85,52.87,52.82,52.83,10760.0,51.7232,51.7428,51.6938,51.7036,10760.0
2024-12-12 12:25:00,52.83,52.84,52.8,52.82,7575.0,51.7036,51.7134,51.6743,51.6938,7575.0
2024-12-12 12:30:00,52.85,52.85,52.76,52.79,8416.0,51.7232,51.7232,51.6351,51.6645,8416.0
2024-12-12 12:35:00,52.77,52.77,52.66,52.69,5775.0,51.6449,51.6449,51.5373,51.5666,5775.0
2024-12-12 12:40:00,52.67,52.71,52.64,52.7,13509.0,51.547,51.5862,51.5177,51.5764,13509.0
2024-12-12 12:45:00,52.71,52.71,52.66,52.67,8853.0,51.5862,51.5862,51.5373,51.547,8853.0
2024-12-12 12:50:00,52.67,52.67,52.6,52.62,4382.0,51.547,51.547,51.4785,51.4981,4382.0
2024-12-12 12:55:00,52.64,52.7,52.64,52.7,6965.0,51.5177,51.5764,51.5177,51.5764,6965.0
2024-12-12 13:00:00,52.69,52.74,52.69,52.69,3634.0,51.5666,51.6156,51.5666,51.5666,3634.0
2024-12-12 13:05:00,52.7,52.81,52.69,52.8,6692.0,51.5764,51.6841,51.5666,51.6743,6692.0
2024-12-12 13:10:00,52.82,52.84,52.76,52.83,7411.0,51.6938,51.7134,51.6351,51.7036,7411.0
2024-12-12 13:15:00,52.84,52.84,52.81,52.82,4733.0,51.7134,51.7134,51.6841,51.6938,4733.0
2024-12-12 13:20:00,52.82,53.0,52.82,52.95,31239.0,51.6938,51.87,51.6938,51.8211,31239.0
2024-12-12 13:25:00,52.93,52.97,52.9,52.9,11067.0,51.8015,51.8407,51.7721,51.7721,11067.0
2024-12-12 13:30:00,52.91,52.92,52.87,52.87,10377.0,51.7819,51.7917,51.7428,51.7428,10377.0
2024-12-12 13:35:00,52.85,52.89,52.8,52.84,16014.0,51.7232,51.7624,51.6743,51.7134,16014.0
2024-12-12 13:40:00,52.84,52.86,52.8,52.81,6725.0,51.7134,51.733,51.6743,51.6841,6725.0
2024-12-12 13:45:00,52.81,52.84,52.8,52.83,6975.0,51.6841,51.7134,51.6743,51.7036,6975.0
2024-12-12 13:50:00,52.84,52.96,52.83,52.96,10759.0,51.7134,51.8309,51.7036,51.8309,10759.0
2024-12-12 13:55:00,52.95,52.95,52.88,52.9,10076.0,51.8211,51.8211,51.7526,51.7721,10076.0
2024-12-12 14:00:00,52.91,53.03,52.89,52.96,23890.0,51.7819,51.8994,51.7624,51.8309,23890.0
2024-12-12 14:05:00,52.98,52.99,52.92,52.93,16923.0,51.8504,51.8602,51.7917,51.8015,16923.0
2024-12-12 14:10:00,52.92,52.98,52.9,52.91,16038.0,51.7917,51.8504,51.7721,51.7819,16038.0
2024-12-12 14:15:00,52.93,52.98,52.92,52.97,27235.0,51.8015,51.8504,51.7917,51.8407,27235.0
2024-12-12 14:20:00,52.95,53.05,52.93,53.04,41990.0,51.8211,51.9189,51.8015,51.9092,41990.0
2024-12-12 14:25:00,53.02,53.06,52.96,52.98,23569.0,51.8896,51.9287,51.8309,51.8504,23569.0
2024-12-12 14:30:00,52.96,52.97,52.94,52.97,8558.0,51.8309,51.8407,51.8113,51.8407,8558.0
2024-12-12 14:35:00,52.97,52.98,52.88,52.94,20012.0,51.8407,51.8504,51.7526,51.8113,20012.0
2024-12-12 14:40:00,52.95,52.96,52.92,52.95,6721.0,51.8211,51.8309,51.7917,51.8211,6721.0
2024-12-12 14:45:00,52.96,53.0,52.89,52.89,29368.0,51.8309,51.87,51.7624,51.7624,29368.0
2024-12-12 14:50:00,52.9,52.91,52.84,52.86,10828.0,51.7721,51.7819,51.7134,51.733,10828.0
2024-12-12 14:55:00,52.86,52.92,52.86,52.91,17682.0,51.733,51.7917,51.733,51.7819,17682.0
2024-12-12 15:00:00,52.92,52.95,52.9,52.91,10783.0,51.7917,51.8211,51.7721,51.7819,10783.0
2024-12-12 15:05:00,52.91,53.06,52.91,53.04,14987.0,51.7819,51.9287,51.7819,51.9092,14987.0
2024-12-12 15:10:00,53.04,53.07,53.02,53.06,12411.0,51.9092,51.9385,51.8896,51.9287,12411.0
2024-12-12 15:15:00,53.06,53.07,53.01,53.02,14264.0,51.9287,51.9385,51.8798,51.8896,14264.0
2024-12-12 15:20:00,53.02,53.1,53.02,53.09,18351.0,51.8896,51.9679,51.8896,51.9581,18351.0
2024-12-12 15:25:00,53.1,53.1,53.05,53.06,18045.0,51.9679,51.9679,51.9189,51.9287,18045.0
2024-12-12 15:30:00,53.05,53.09,53.04,53.07,15313.0,51.9189,51.9581,51.9092,51.9385,15313.0
2024-12-12 15:35:00,53.07,53.12,53.06,53.1,30232.0,51.9385,51.9875,51.9287,51.9679,30232.0
2024-12-12 15:40:00,53.11,53.11,53.08,53.1,34746.0,51.9777,51.9777,51.9483,51.9679,34746.0
2024-12-12 15:45:00,53.09,53.12,53.04,53.05,48211.0,51.9581,51.9875,51.9092,51.9189,48211.0
2024-12-12 15:50:00,53.05,53.19,53.03,53.15,78816.0,51.9189,52.056,51.8994,52.0168,78816.0
2024-12-12 15:55:00,53.16,53.17,53.05,53.09,294309.0,52.0266,52.0364,51.9189,51.9581,294309.0
2024-12-13 09:30:00,53.04,53.04,52.28,52.52,80760.0,51.9092,51.9092,51.1654,51.4002,80760.0
2024-12-13 09:35:00,52.37,52.47,52.22,52.35,4674.0,51.2534,51.3513,51.1066,51.2339,4674.0
2024-12-13 09:40:00,52.47,52.53,52.11,52.18,22485.0,51.3513,51.41,50.999,51.0675,22485.0
2024-12-13 09:45:00,52.12,52.28,52.09,52.14,21973.0,51.0088,51.1654,50.9794,51.0283,21973.0
2024-12-13 09:50:00,52.12,52.23,52.02,52.16,27524.0,51.0088,51.1164,50.9109,51.0479,27524.0
2024-12-13 09:55:00,52.17,52.21,51.91,51.98,11737.0,51.0577,51.0969,50.8033,50.8718,11737.0
2024-12-13 10:00:00,52.0,52.0,51.84,51.93,15715.0,50.8913,50.8913,50.7347,50.8228,15715.0
2024-12-13 10:05:00,51.85,51.91,51.84,51.84,8429.0,50.7445,50.8033,50.7347,50.7347,8429.0
2024-12-13 10:10:00,51.84,51.86,51.75,51.77,10906.0,50.7347,50.7543,50.6467,50.6662,10906.0
2024-12-13 10:15:00,51.78,51.84,51.73,51.74,11114.0,50.676,50.7347,50.6271,50.6369,11114.0
2024-12-13 10:20:00,51.75,51.76,51.63,51.75,21631.0,50.6467,50.6564,50.5292,50.6467,21631.0
2024-12-13 10:25:00,51.76,51.95,51.75,51.92,24430.0,50.6564,50.8424,50.6467,50.813,24430.0
2024-12-13 10:30:00,51.92,51.93,51.73,51.76,23390.0,50.813,50.8228,50.6271,50.6564,23390.0
2024-12-13 10:35:00,51.8,51.81,51.69,51.7,13293.0,50.6956,50.7054,50.5879,50.5977,13293.0
2024-12-13 10:40:00,51.72,51.8,51.64,51.8,10963.0,50.6173,50.6956,50.539,50.6956,10963.0
2024-12-13 10:45:00,51.78,51.88,51.78,51.82,9951.0,50.676,50.7739,50.676,50.7152,9951.0
2024-12-13 10:50:00,51.84,51.96,51.73,51.94,27615.0,50.7347,50.8522,50.6271,50.8326,27615.0
2024-12-13 10:55:00,51.94,52.08,51.9,52.08,20015.0,50.8326,50.9696,50.7935,50.9696,20015.0
2024-12-13 11:00:00,52.09,52.15,51.99,52.06,21075.0,50.9794,51.0381,50.8815,50.9501,21075.0
2024-12-13 11:05:00,52.08,52.28,52.05,52.25,15957.0,50.9696,51.1654,50.9403,51.136,15957.0
2024-12-13 11:10:00,52.26,52.39,52.25,52.28,15079.0,51.1458,51.273,51.136,51.1654,15079.0
2024-12-13 11:15:00,52.28,52.28,52.19,52.23,27376.0,51.1654,51.1654,51.0773,51.1164,27376.0
2024-12-13 11:20:00,52.25,52.33,52.25,52.31,12366.0,51.136,51.2143,51.136,51.1947,12366.0
2024-12-13 11:25:00,52.31,52.48,52.31,52.47,10961.0,51.1947,51.3611,51.1947,51.3513,10961.0
2024-12-13 11:30:00,52.47,52.57,52.43,52.57,7694.0,51.3513,51.4492,51.3122,51.4492,7694.0
2024-12-13 11:35:00,52.56,52.6,52.5,52.54,12988.0,51.4394,51.4785,51.3807,51.4198,12988.0
2024-12-13 11:40:00,52.52,52.63,52.47,52.61,13365.0,51.4002,51.5079,51.3513,51.4883,13365.0
2024-12-13 11:45:00,52.62,52.63,52.56,52.58,12072.0,51.4981,51.5079,51.4394,51.459,12072.0
2024-12-13 11:50:00,52.58,52.6,52.49,52.51,22265.0,51.459,51.4785,51.3709,51.3905,22265.0
2024-12-13 11:55:00,52.52,52.57,52.51,52.53,11851.0,51.4002,51.4492,51.3905,51.41,11851.0
2024-12-13 12:00:00,52.53,52.56,52.52,52.55,4462.0,51.41,51.4394,51.4002,51.4296,4462.0
2024-12-13 12:05:00,52.55,52.56,52.48,52.55,22423.0,51.4296,51.4394,51.3611,51.4296,22423.0
2024-12-13 12:10:00,52.55,52.56,52.5,52.53,7512.0,51.4296,51.4394,51.3807,51.41,7512.0
2024-12-13 12:15:00,52.53,52.53,52.47,52.47,5855.0,51.41,51.41,51.3513,51.3513,5855.0
2024-12-13 12:20:00,52.47,52.49,52.45,52.49,6706.0,51.3513,51.3709,51.3317,51.3709,6706.0
2024-12-13 12:25:00,52.49,52.56,52.48,52.54,8082.0,51.3709,51.4394,51.3611,51.4198,8082.0
2024-12-13 12:30:00,52.55,52.56,52.5,52.52,6780.0,51.4296,51.4394,51.3807,51.4002,6780.0
2024-12-13 12:35:00,52.51,52.52,52.49,52.51,8063.0,51.3905,51.4002,51.3709,51.3905,8063.0
2024-12-13 12:40:00,52.52,52.6,52.51,52.54,15209.0,51.4002,51.4785,51.3905,51.4198,15209.0
2024-12-13 12:45:00,52.55,52.55,52.35,52.38,22803.0,51.4296,51.4296,51.2339,51.2632,22803.0
2024-12-13 12:50:00,52.37,52.41,52.35,52.38,5165.0,51.2534,51.2926,51.2339,51.2632,5165.0
2024-12-13 12:55:00,52.39,52.48,52.3,52.32,23809.0,51.273,51.3611,51.1849,51.2045,23809.0
2024-12-13 13:00:00,52.32,52.34,52.28,52.31,18209.0,51.2045,51.2241,51.1654,51.1947,18209.0
2024-12-13 13:05:00,52.3,52.33,52.25,52.29,8299.0,51.1849,51.2143,51.136,51.1751,8299.0
2024-12-13 13:10:00,52.3,52.31,52.17,52.19,7424.0,51.1849,51.1947,51.0577,51.0773,7424.0
2024-12-13 13:15:00,52.19,52.29,52.17,52.29,13975.0,51.0773,51.1751,51.0577,51.1751,13975.0
2024-12-13 13:20:00,52.27,52.29,52.25,52.27,5381.0,51.1556,51.1751,51.136,51.1556,5381.0
2024-12-13 13:25:00,52.25,52.28,52.22,52.28,6419.0,51.136,51.1654,51.1066,51.1654,6419.0
2024-12-13 13:30:00,52.29,52.33,52.28,52.31,7614.0,51.1751,51.2143,51.1654,51.1947,7614.0
2024-12-13 13:35:00,52.29,52.31,52.28,52.29,4071.0,51.1751,51.1947,51.1654,51.1751,4071.0
2024-12-13 13:40:00,52.3,52.33,52.29,52.31,6283.0,51.1849,51.2143,51.1751,51.1947,6283.0
2024-12-13 13:45:00,52.31,52.34,52.15,52.15,18582.0,51.1947,51.2241,51.0381,51.0381,18582.0
2024-12-13 13:50:00,52.17,52.27,52.16,52.23,13121.0,51.0577,51.1556,51.0479,51.1164,13121.0
2024-12-13 13:55:00,52.23,52.25,52.21,52.22,8051.0,51.1164,51.136,51.0969,51.1066,8051.0
2024-12-13 14:00:00,52.22,52.32,52.21,52.32,6665.0,51.1066,51.2045,51.0969,51.2045,6665.0
2024-12-13 14:05:00,52.31,52.32,52.29,52.32,4970.0,51.1947,51.2045,51.1751,51.2045,4970.0
2024-12-13 14:10:00,52.32,52.33,52.3,52.31,2918.0,51.2045,51.2143,51.1849,51.1947,2918.0
2024-12-13 14:15:00,52.32,52.33,52.27,52.28,11338.0,51.2045,51.2143,51.1556,51.1654,11338.0
2024-12-13 14:20:00,52.28,52.28,52.23,52.26,6013.0,51.1654,51.1654,51.1164,51.1458,6013.0
2024-12-13 14:25:00,52.26,52.29,52.26,52.26,15682.0,51.1458,51.1751,51.1458,51.1458,15682.0
2024-12-13 14:30:00,52.25,52.27,52.17,52.21,12263.0,51.136,51.1556,51.0577,51.0969,12263.0
2024-12-13 14:35:00,52.2,52.2,52.13,52.19,10249.0,51.0871,51.0871,51.0186,51.0773,10249.0
2024-12-13 14:40:00,52.19,52.22,52.18,52.19,7560.0,51.0773,51.1066,51.0675,51.0773,7560.0
2024-12-13 14:45:00,52.21,52.26,52.2,52.25,7748.0,51.0969,51.1458,51.0871,51.136,7748.0
2024-12-13 14:50:00,52.25,52.28,52.24,52.26,7574.0,51.136,51.1654,51.1262,51.1458,7574.0
2024-12-13 14:55:00,52.26,52.29,52.24,52.27,5431.0,51.1458,51.1751,51.1262,51.1556,5431.0
2024-12-13 15:00:00,52.3,52.32,52.28,52.3,4229.0,51.1849,51.2045,51.1654,51.1849,4229.0
2024-12-13 15:05:00,52.3,52.34,52.3,52.34,6520.0,51.1849,51.2241,51.1849,51.2241,6520.0
2024-12-13 15:10:00,52.34,52.37,52.33,52.34,11776.0,51.2241,51.2534,51.2143,51.2241,11776.0
2024-12-13 15:15:00,52.33,52.34,52.3,52.31,10629.0,51.2143,51.2241,51.1849,51.1947,10629.0
2024-12-13 15:20:00,52.33,52.38,52.33,52.38,11845.0,51.2143,51.2632,51.2143,51.2632,11845.0
2024-12-13 15:25:00,52.39,52.39,52.31,52.31,23893.0,51.273,51.273,51.1947,51.1947,23893.0
2024-12-13 15:30:00,52.32,52.35,52.28,52.35,9309.0,51.2045,51.2339,51.1654,51.2339,9309.0
2024-12-13 15:35:00,52.35,52.37,52.34,52.36,15378.0,51.2339,51.2534,51.2241,51.2437,15378.0
2024-12-13 15:40:00,52.36,52.4,52.31,52.31,12736.0,51.2437,51.2828,51.1947,51.1947,12736.0
2024-12-13 15:45:00,52.3,52.35,52.28,52.3,14902.0,51.1849,51.2339,51.1654,51.1849,14902.0
2024-12-13 15:50:00,52.31,52.39,52.31,52.33,31203.0,51.1947,51.273,51.1947,51.2143,31203.0
2024-12-13 15:55:00,52.31,52.45,52.3,52.41,160514.0,51.1947,51.3317,51.1849,51.2926,160514.0
2024-12-16 09:30:00,52.28,52.49,52.06,52.28,74272.0,51.1654,51.3709,50.9501,51.1654,74272.0
2024-12-16 09:35:00,52.27,52.3,52.0,52.22,21911.0,51.1556,51.1849,50.8913,51.1066,21911.0
2024-12-16 09:40:00,52.19,52.32,52.1,52.27,7502.0,51.0773,51.2045,50.9892,51.1556,7502.0
2024-12-16 09:45:00,52.16,52.32,52.16,52.2,10619.0,51.0479,51.2045,51.0479,51.0871,10619.0
2024-12-16 09:50:00,52.2,52.44,52.13,52.44,31460.0,51.0871,51.322,51.0186,51.322,31460.0
2024-12-16 09:55:00,52.47,52.56,52.39,52.45,46989.0,51.3513,51.4394,51.273,51.3317,46989.0
2024-12-16 10:00:00,52.44,52.65,52.41,52.64,8372.0,51.322,51.5275,51.2926,51.5177,8372.0
2024-12-16 10:05:00,52.66,52.77,52.4,52.68,22417.0,51.5373,51.6449,51.2828,51.5568,22417.0
2024-12-16 10:10:00,52.69,52.72,52.57,52.67,16307.0,51.5666,51.596,51.4492,51.547,16307.0
2024-12-16 10:15:00,52.66,52.71,52.4,52.62,38327.0,51.5373,51.5862,51.2828,51.4981,38327.0
2024-12-16 10:20:00,52.67,52.67,52.49,52.54,11516.0,51.547,51.547,51.3709,51.4198,11516.0
2024-12-16 10:25:00,52.54,52.61,52.36,52.37,18718.0,51.4198,51.4883,51.2437,51.2534,18718.0
2024-12-16 10:30:00,52.38,52.47,52.37,52.45,23134.0,51.2632,51.3513,51.2534,51.3317,23134.0
2024-12-16 10:35:00,52.45,52.5,52.38,52.47,6202.0,51.3317,51.3807,51.2632,51.3513,6202.0
2024-12-16 10:40:00,52.49,52.6,52.49,52.51,9308.0,51.3709,51.4785,51.3709,51.3905,9308.0
2024-12-16 10:45:00,52.53,52.63,52.51,52.63,6589.0,51.41,51.5079,51.3905,51.5079,6589.0
2024-12-16 10:50:00,52.63,52.7,52.57,52.69,9785.0,51.5079,51.5764,51.4492,51.5666,9785.0
2024-12-16 10:55:00,52.68,52.71,52.55,52.57,7108.0,51.5568,51.5862,51.4296,51.4492,7108.0
2024-12-16 11:00:00,52.58,52.64,52.5,52.6,22855.0,51.459,51.5177,51.3807,51.4785,22855.0
2024-12-16 11:05:00,52.6,52.67,52.6,52.64,10933.0,51.4785,51.547,51.4785,51.5177,10933.0
2024-12-16 11:10:00,52.67,52.67,52.58,52.59,2211.0,51.547,51.547,51.459,51.4688,2211.0
2024-12-16 11:15:00,52.59,52.6,52.52,52.55,5903.0,51.4688,51.4785,51.4002,51.4296,5903.0
2024-12-16 11:20:00,52.56,52.58,52.52,52.53,5806.0,51.4394,51.459,51.4002,51.41,5806.0
2024-12-16 11:25:00,52.54,52.55,52.45,52.49,12618.0,51.4198,51.4296,51.3317,51.3709,12618.0
2024-12-16 11:30:00,52.49,52.5,52.36,52.44,14938.0,51.3709,51.3807,51.2437,51.322,14938.0
2024-12-16 11:35:00,52.44,52.48,52.41,52.45,4105.0,51.322,51.3611,51.2926,51.3317,4105.0
2024-12-16 11:40:00,52.45,52.47,52.44,52.45,2644.0,51.3317,51.3513,51.322,51.3317,2644.0
2024-12-16 11:45:00,52.46,52.47,52.33,52.35,5820.0,51.3415,51.3513,51.2143,51.2339,5820.0
2024-12-16 11:50:00,52.37,52.47,52.36,52.44,20705.0,51.2534,51.3513,51.2437,51.322,20705.0
2024-12-16 11:55:00,52.44,52.45,52.42,52.42,2855.0,51.322,51.3317,51.3024,51.3024,2855.0
2024-12-16 12:00:00,52.41,52.45,52.4,52.43,5084.0,51.2926,51.3317,51.2828,51.3122,5084.0
2024-12-16 12:05:00,52.41,52.5,52.41,52.46,6359.0,51.2926,51.3807,51.2926,51.3415,6359.0
2024-12-16 12:10:00,52.45,52.45,52.34,52.38,6729.0,51.3317,51.3317,51.2241,51.2632,6729.0
2024-12-16 12:15:00,52.38,52.4,52.36,52.39,13731.0,51.2632,51.2828,51.2437,51.273,13731.0
2024-12-16 12:20:00,52.39,52.44,52.39,52.41,14761.0,51.273,51.322,51.273,51.2926,14761.0
2024-12-16 12:25:00,52.41,52.45,52.4,52.42,13202.0,51.2926,51.3317,51.2828,51.3024,13202.0
2024-12-16 12:30:00,52.41,52.45,52.4,52.43,6429.0,51.2926,51.3317,51.2828,51.3122,6429.0
2024-12-16 12:35:00,52.43,52.43,52.4,52.42,5431.0,51.3122,51.3122,51.2828,51.3024,5431.0
2024-12-16 12:40:00,52.43,52.44,52.41,52.42,5543.0,51.3122,51.322,51.2926,51.3024,5543.0
2024-12-16 12:45:00,52.41,52.43,52.33,52.34,33099.0,51.2926,51.3122,51.2143,51.2241,33099.0
2024-12-16 12:50:00,52.34,52.34,52.31,52.33,4035.0,51.2241,51.2241,51.1947,51.2143,4035.0
2024-12-16 12:55:00,52.34,52.35,52.28,52.31,5775.0,51.2241,51.2339,51.1654,51.1947,5775.0
2024-12-16 13:00:00,52.32,52.32,52.29,52.31,3382.0,51.2045,51.2045,51.1751,51.1947,3382.0
2024-12-16 13:05:00,52.3,52.34,52.26,52.33,11185.0,51.1849,51.2241,51.1458,51.2143,11185.0
2024-12-16 13:10:00,52.33,52.36,52.32,52.32,17917.0,51.2143,51.2437,51.2045,51.2045,17917.0
2024-12-16 13:15:00,52.32,52.33,52.25,52.29,7598.0,51.2045,51.2143,51.136,51.1751,7598.0
2024-12-16 13:20:00,52.29,52.29,52.22,52.26,18453.0,51.1751,51.1751,51.1066,51.1458,18453.0
2024-12-16 13:25:00,52.28,52.31,52.27,52.28,5775.0,51.1654,51.1947,51.1556,51.1654,5775.0
2024-12-16 13:30:00,52.28,52.31,52.21,52.22,12276.0,51.1654,51.1947,51.0969,51.1066,12276.0
2024-12-16 13:35:00,52.24,52.24,52.19,52.22,10061.0,51.1262,51.1262,51.0773,51.1066,10061.0
2024-12-16 13:40:00,52.23,52.29,52.23,52.25,5277.0,51.1164,51.1751,51.1164,51.136,5277.0
2024-12-16 13:45:00,52.25,52.34,52.25,52.34,12735.0,51.136,51.2241,51.136,51.2241,12735.0
2024-12-16 13:50:00,52.32,52.36,52.29,52.33,13641.0,51.2045,51.2437,51.1751,51.2143,13641.0
2024-12-16 13:55:00,52.34,52.34,52.31,52.32,10372.0,51.2241,51.2241,51.1947,51.2045,10372.0
2024-12-16 14:00:00,52.33,52.36,52.23,52.26,13184.0,51.2143,51.2437,51.1164,51.1458,13184.0
2024-12-16 14:05:00,52.24,52.25,52.22,52.23,5822.0,51.1262,51.136,51.1066,51.1164,5822.0
2024-12-16 14:10:00,52.22,52.23,52.17,52.17,32179.0,51.1066,51.1164,51.0577,51.0577,32179.0
2024-12-16 14:15:00,52.18,52.18,52.04,52.04,19929.0,51.0675,51.0675,50.9305,50.9305,19929.0
2024-12-16 14:20:00,52.04,52.07,52.03,52.03,25537.0,50.9305,50.9598,50.9207,50.9207,25537.0
2024-12-16 14:25:00,52.02,52.03,51.93,51.96,22224.0,50.9109,50.9207,50.8228,50.8522,22224.0
2024-12-16 14:30:00,51.98,52.0,51.9,51.95,18472.0,50.8718,50.8913,50.7935,50.8424,18472.0
2024-12-16 14:35:00,51.95,52.0,51.93,51.95,10567.0,50.8424,50.8913,50.8228,50.8424,10567.0
2024-12-16 14:40:00,51.95,51.95,51.86,51.94,40926.0,50.8424,50.8424,50.7543,50.8326,40926.0
2024-12-16 14:45:00,51.96,51.99,51.95,51.96,10642.0,50.8522,50.8815,50.8424,50.8522,10642.0
2024-12-16 14:50:00,51.96,51.98,51.95,51.98,8178.0,50.8522,50.8718,50.8424,50.8718,8178.0
2024-12-16 14:55:00,51.98,52.01,51.92,51.96,13816.0,50.8718,50.9011,50.813,50.8522,13816.0
2024-12-16 15:00:00,51.95,52.01,51.92,52.0,15873.0,50.8424,50.9011,50.813,50.8913,15873.0
2024-12-16 15:05:00,52.0,52.0,51.92,51.94,11773.0,50.8913,50.8913,50.813,50.8326,11773.0
2024-12-16 15:10:00,51.93,52.0,51.93,51.98,21441.0,50.8228,50.8913,50.8228,50.8718,21441.0
2024-12-16 15:15:00,51.97,51.97,51.9,51.93,23838.0,50.862,50.862,50.7935,50.8228,23838.0
2024-12-16 15:20:00,51.93,51.94,51.88,51.9,50826.0,50.8228,50.8326,50.7739,50.7935,50826.0
2024-12-16 15:25:00,51.93,51.94,51.84,51.85,14972.0,50.8228,50.8326,50.7347,50.7445,14972.0
2024-12-16 15:30:00,51.84,51.9,51.83,51.9,9485.0,50.7347,50.7935,50.725,50.7935,9485.0
2024-12-16 15:35:00,51.9,51.92,51.85,51.86,9813.0,50.7935,50.813,50.7445,50.7543,9813.0
2024-12-16 15:40:00,51.85,51.86,51.72,51.73,22598.0,50.7445,50.7543,50.6173,50.6271,22598.0
2024-12-16 15:45:00,51.72,51.76,51.69,51.74,28753.0,50.6173,50.6564,50.5879,50.6369,28753.0
2024-12-16 15:50:00,51.75,51.75,51.62,51.68,31343.0,50.6467,50.6467,50.5194,50.5782,31343.0
2024-12-16 15:55:00,51.68,51.76,51.66,51.7,162089.0,50.5782,50.6564,50.5586,50.5977,162089.0
2024-12-17 09:30:00,51.54,52.03,51.46,52.03,53749.0,50.4411,50.9207,50.3628,50.9207,53749.0
2024-12-17 09:35:00,52.0,52.13,51.99,52.08,10604.0,50.8913,51.0186,50.8815,50.9696,10604.0
2024-12-17 09:40:00,52.08,52.08,51.71,51.73,14149.0,50.9696,50.9696,50.6075,50.6271,14149.0
2024-12-17 09:45:00,51.66,51.77,51.6,51.67,15045.0,50.5586,50.6662,50.4999,50.5684,15045.0
2024-12-17 09:50:00,51.64,51.74,51.62,51.68,4757.0,50.539,50.6369,50.5194,50.5782,4757.0
2024-12-17 09:55:00,51.67,51.72,51.63,51.68,8837.0,50.5684,50.6173,50.5292,50.5782,8837.0
2024-12-17 10:00:00,51.7,51.82,51.68,51.73,13352.0,50.5977,50.7152,50.5782,50.6271,13352.0
2024-12-17 10:05:00,51.73,51.73,51.42,51.47,10752.0,50.6271,50.6271,50.3237,50.3726,10752.0
2024-12-17 10:10:00,51.47,51.62,51.47,51.53,9528.0,50.3726,50.5194,50.3726,50.4314,9528.0
2024-12-17 10:15:00,51.57,51.7,51.57,51.68,5444.0,50.4705,50.5977,50.4705,50.5782,5444.0
2024-12-17 10:20:00,51.69,51.72,51.56,51.63,9566.0,50.5879,50.6173,50.4607,50.5292,9566.0
2024-12-17 10:25:00,51.65,51.67,51.54,51.58,11641.0,50.5488,50.5684,50.4411,50.4803,11641.0
2024-12-17 10:30:00,51.55,51.55,51.43,51.5,12144.0,50.4509,50.4509,50.3335,50.402,12144.0
2024-12-17 10:35:00,51.51,51.51,51.4,51.43,8276.0,50.4118,50.4118,50.3041,50.3335,8276.0
2024-12-17 10:40:00,51.45,51.48,51.31,51.45,13532.0,50.3531,50.3824,50.216,50.3531,13532.0
2024-12-17 10:45:00,51.43,51.49,51.39,51.49,20264.0,50.3335,50.3922,50.2943,50.3922,20264.0
2024-12-17 10:50:00,51.47,51.5,51.38,51.42,4618.0,50.3726,50.402,50.2846,50.3237,4618.0
2024-12-17 10:55:00,51.47,51.5,51.4,51.41,7428.0,50.3726,50.402,50.3041,50.3139,7428.0
2024-12-17 11:00:00,51.42,51.54,51.42,51.47,26431.0,50.3237,50.4411,50.3237,50.3726,26431.0
2024-12-17 11:05:00,51.5,51.6,51.37,51.4,76946.0,50.402,50.4999,50.2748,50.3041,76946.0
2024-12-17 11:10:00,51.38,51.51,51.35,51.46,14853.0,50.2846,50.4118,50.2552,50.3628,14853.0
2024-12-17 11:15:00,51.46,51.5,51.43,51.5,15571.0,50.3628,50.402,50.3335,50.402,15571.0
2024-12-17 11:20:00,51.52,51.57,51.47,51.49,4847.0,50.4216,50.4705,50.3726,50.3922,4847.0
2024-12-17 11:25:00,51.51,51.55,51.46,51.54,15668.0,50.4118,50.4509,50.3628,50.4411,15668.0
2024-12-17 11:30:00,51.56,51.62,51.53,51.59,22898.0,50.4607,50.5194,50.4314,50.4901,22898.0
2024-12-17 11:35:00,51.59,51.59,51.39,51.5,12455.0,50.4901,50.4901,50.2943,50.402,12455.0
2024-12-17 11:40:00,51.55,51.55,51.39,51.4,28037.0,50.4509,50.4509,50.2943,50.3041,28037.0
2024-12-17 11:45:00,51.37,51.48,51.33,51.46,5543.0,50.2748,50.3824,50.2356,50.3628,5543.0
2024-12-17 11:50:00,51.46,51.61,51.44,51.6,14408.0,50.3628,50.5096,50.3433,50.4999,14408.0
2024-12-17 11:55:00,51.62,51.67,51.6,51.6,5997.0,50.5194,50.5684,50.4999,50.4999,5997.0
2024-12-17 12:00:00,51.64,51.7,51.55,51.57,8450.0,50.539,50.5977,50.4509,50.4705,8450.0
2024-12-17 12:05:00,51.59,51.64,51.5,51.5,7762.0,50.4901,50.539,50.402,50.402,7762.0
2024-12-17 12:10:00,51.46,51.48,51.43,51.46,3864.0,50.3628,50.3824,50.3335,50.3628,3864.0
2024-12-17 12:15:00,51.43,51.55,51.43,51.54,4866.0,50.3335,50.4509,50.3335,50.4411,4866.0
2024-12-17 12:20:00,51.52,51.54,51.46,51.51,3601.0,50.4216,50.4411,50.3628,50.4118,3601.0
2024-12-17 12:25:00,51.55,51.55,51.42,51.44,3860.0,50.4509,50.4509,50.3237,50.3433,3860.0
2024-12-17 12:30:00,51.41,51.48,51.4,51.46,4173.0,50.3139,50.3824,50.3041,50.3628,4173.0
2024-12-17 12:35:00,51.44,51.53,51.41,51.51,10043.0,50.3433,50.4314,50.3139,50.4118,10043.0
2024-12-17 12:40:00,51.51,51.53,51.47,51.51,11102.0,50.4118,50.4314,50.3726,50.4118,11102.0
2024-12-17 12:45:00,51.5,51.51,51.45,51.48,2107.0,50.402,50.4118,50.3531,50.3824,2107.0
2024-12-17 12:50:00,51.48,51.52,51.47,51.51,7467.0,50.3824,50.4216,50.3726,50.4118,7467.0
2024-12-17 12:55:00,51.52,51.55,51.48,51.52,5486.0,50.4216,50.4509,50.3824,50.4216,5486.0
2024-12-17 13:00:00,51.5,51.51,51.45,51.47,4488.0,50.402,50.4118,50.3531,50.3726,4488.0
2024-12-17 13:05:00,51.47,51.47,51.4,51.41,9200.0,50.3726,50.3726,50.3041,50.3139,9200.0
2024-12-17 13:10:00,51.41,51.41,51.36,51.38,3994.0,50.3139,50.3139,50.265,50.2846,3994.0
2024-12-17 13:15:00,51.39,51.41,51.36,51.38,4027.0,50.2943,50.3139,50.265,50.2846,4027.0
2024-12-17 13:20:00,51.38,51.45,51.38,51.41,5979.0,50.2846,50.3531,50.2846,50.3139,5979.0
2024-12-17 13:25:00,51.41,51.44,51.39,51.44,9123.0,50.3139,50.3433,50.2943,50.3433,9123.0
2024-12-17 13:30:00,51.42,51.42,51.28,51.3,9968.0,50.3237,50.3237,50.1867,50.2063,9968.0
2024-12-17 13:35:00,51.31,51.39,51.3,51.36,22246.0,50.216,50.2943,50.2063,50.265,22246.0
2024-12-17 13:40:00,51.36,51.45,51.31,51.35,12793.0,50.265,50.3531,50.216,50.2552,12793.0
2024-12-17 13:45:00,51.34,51.45,51.34,51.42,7748.0,50.2454,50.3531,50.2454,50.3237,7748.0
2024-12-17 13:50:00,51.4,51.47,51.4,51.47,4862.0,50.3041,50.3726,50.3041,50.3726,4862.0
2024-12-17 13:55:00,51.45,51.46,51.41,51.44,7069.0,50.3531,50.3628,50.3139,50.3433,7069.0
2024-12-17 14:00:00,51.45,51.49,51.4,51.4,4318.0,50.3531,50.3922,50.3041,50.3041,4318.0
2024-12-17 14:05:00,51.39,51.46,51.39,51.45,4723.0,50.2943,50.3628,50.2943,50.3531,4723.0
2024-12-17 14:10:00,51.45,51.51,51.41,51.51,9137.0,50.3531,50.4118,50.3139,50.4118,9137.0
2024-12-17 14:15:00,51.5,51.56,51.43,51.44,21704.0,50.402,50.4607,50.3335,50.3433,21704.0
2024-12-17 14:20:00,51.44,51.49,51.44,51.48,7471.0,50.3433,50.3922,50.3433,50.3824,7471.0
2024-12-17 14:25:00,51.48,51.5,51.43,51.43,5422.0,50.3824,50.402,50.3335,50.3335,5422.0
2024-12-17 14:30:00,51.43,51.44,51.38,51.38,12032.0,50.3335,50.3433,50.2846,50.2846,12032.0
2024-12-17 14:35:00,51.37,51.43,51.37,51.39,12314.0,50.2748,50.3335,50.2748,50.2943,12314.0
2024-12-17 14:40:00,51.37,51.41,51.33,51.36,14212.0,50.2748,50.3139,50.2356,50.265,14212.0
2024-12-17 14:45:00,51.36,51.38,51.34,51.34,5498.0,50.265,50.2846,50.2454,50.2454,5498.0
2024-12-17 14:50:00,51.36,51.36,51.29,51.36,18656.0,50.265,50.265,50.1965,50.265,18656.0
2024-12-17 14:55:00,51.36,51.36,51.28,51.31,8586.0,50.265,50.265,50.1867,50.216,8586.0
2024-12-17 15:00:00,51.32,51.32,51.24,51.32,10510.0,50.2258,50.2258,50.1475,50.2258,10510.0
2024-12-17 15:05:00,51.33,51.39,51.31,51.39,22741.0,50.2356,50.2943,50.216,50.2943,22741.0
2024-12-17 15:10:00,51.43,51.43,51.38,51.4,12924.0,50.3335,50.3335,50.2846,50.3041,12924.0
2024-12-17 15:15:00,51.4,51.44,51.38,51.4,16585.0,50.3041,50.3433,50.2846,50.3041,16585.0
2024-12-17 15:20:00,51.43,51.46,51.4,51.41,19728.0,50.3335,50.3628,50.3041,50.3139,19728.0
2024-12-17 15:25:00,51.41,51.46,51.4,51.44,6264.0,50.3139,50.3628,50.3041,50.3433,6264.0
2024-12-17 15:30:00,51.45,51.53,51.43,51.51,19991.0,50.3531,50.4314,50.3335,50.4118,19991.0
2024-12-17 15:35:00,51.5,51.55,51.49,51.52,21159.0,50.402,50.4509,50.3922,50.4216,21159.0
2024-12-17 15:40:00,51.52,51.54,51.45,51.47,22133.0,50.4216,50.4411,50.3531,50.3726,22133.0
2024-12-17 15:45:00,51.46,51.5,51.37,51.41,42329.0,50.3628,50.402,50.2748,50.3139,42329.0
2024-12-17 15:50:00,51.42,51.56,51.41,51.5,36556.0,50.3237,50.4607,50.3139,50.402,36556.0
2024-12-17 15:55:00,51.48,51.56,51.46,51.48,131778.0,50.3824,50.4607,50.3628,50.3824,131778.0
2024-12-18 09:30:00,51.1,51.41,50.88,51.39,83442.0,50.0105,50.3139,49.7952,50.2943,83442.0
2024-12-18 09:35:00,51.36,51.54,51.29,51.33,16399.0,50.265,50.4411,50.1965,50.2356,16399.0
2024-12-18 09:40:00,51.35,51.47,51.33,51.33,10709.0,50.2552,50.3726,50.2356,50.2356,10709.0
2024-12-18 09:45:00,51.3,51.39,51.25,51.3,20860.0,50.2063,50.2943,50.1573,50.2063,20860.0
2024-12-18 09:50:00,51.32,51.41,51.18,51.19,13923.0,50.2258,50.3139,50.0888,50.0986,13923.0
2024-12-18 09:55:00,51.19,51.29,51.13,51.26,9928.0,50.0986,50.1965,50.0399,50.1671,9928.0
2024-12-18 10:00:00,51.27,51.31,51.09,51.15,23245.0,50.1769,50.216,50.0007,50.0595,23245.0
2024-12-18 10:05:00,51.16,51.33,51.15,51.33,9377.0,50.0692,50.2356,50.0595,50.2356,9377.0
2024-12-18 10:10:00,51.31,51.31,51.06,51.1,33755.0,50.216,50.216,49.9714,50.0105,33755.0
2024-12-18 10:15:00,51.1,51.13,51.04,51.05,7894.0,50.0105,50.0399,49.9518,49.9616,7894.0
2024-12-18 10:20:00,51.06,51.15,51.01,51.14,36223.0,49.9714,50.0595,49.9224,50.0497,36223.0
2024-12-18 10:25:00,51.15,51.17,51.0,51.01,9665.0,50.0595,50.079,49.9127,49.9224,9665.0
2024-12-18 10:30:00,51.01,51.04,50.96,51.04,28927.0,49.9224,49.9518,49.8735,49.9518,28927.0
2024-12-18 10:35:00,51.04,51.09,50.91,50.95,17258.0,49.9518,50.0007,49.8246,49.8637,17258.0
2024-12-18 10:40:00,50.93,50.99,50.89,50.96,19801.0,49.8441,49.9029,49.805,49.8735,19801.0
2024-12-18 10:45:00,50.95,50.96,50.87,50.88,17897.0,49.8637,49.8735,49.7854,49.7952,17897.0
2024-12-18 10:50:00,50.87,50.96,50.87,50.9,19063.0,49.7854,49.8735,49.7854,49.8148,19063.0
2024-12-18 10:55:00,50.89,50.94,50.87,50.92,13811.0,49.805,49.8539,49.7854,49.8344,13811.0
2024-12-18 11:00:00,50.91,50.94,50.86,50.88,19868.0,49.8246,49.8539,49.7756,49.7952,19868.0
2024-12-18 11:05:00,50.87,50.9,50.86,50.88,18606.0,49.7854,49.8148,49.7756,49.7952,18606.0
2024-12-18 11:10:00,50.87,51.0,50.86,50.99,26301.0,49.7854,49.9127,49.7756,49.9029,26301.0
2024-12-18 11:15:00,51.0,51.08,51.0,51.03,17934.0,49.9127,49.9909,49.9127,49.942,17934.0
2024-12-18 11:20:00,51.05,51.15,51.03,51.14,14965.0,49.9616,50.0595,49.942,50.0497,14965.0
2024-12-18 11:25:00,51.16,51.24,51.13,51.23,26601.0,50.0692,50.1475,50.0399,50.1377,26601.0
2024-12-18 11:30:00,51.22,51.23,51.12,51.18,21338.0,50.128,50.1377,50.0301,50.0888,21338.0
2024-12-18 11:35:00,51.19,51.2,51.13,51.15,9376.0,50.0986,50.1084,50.0399,50.0595,9376.0
2024-12-18 11:40:00,51.14,51.15,51.07,51.09,11001.0,50.0497,50.0595,49.9812,50.0007,11001.0
2024-12-18 11:45:00,51.09,51.2,51.09,51.2,8090.0,50.0007,50.1084,50.0007,50.1084,8090.0
2024-12-18 11:50:00,51.19,51.19,51.16,51.18,10161.0,50.0986,50.0986,50.0692,50.0888,10161.0
2024-12-18 11:55:00,51.18,51.18,51.09,51.15,32607.0,50.0888,50.0888,50.0007,50.0595,32607.0
2024-12-18 12:00:00,51.15,51.27,51.14,51.26,18882.0,50.0595,50.1769,50.0497,50.1671,18882.0
2024-12-18 12:05:00,51.25,51.26,51.17,51.2,17321.0,50.1573,50.1671,50.079,50.1084,17321.0
2024-12-18 12:10:00,51.21,51.31,51.21,51.3,10216.0,50.1182,50.216,50.1182,50.2063,10216.0
2024-12-18 12:15:00,51.3,51.31,51.26,51.29,9370.0,50.2063,50.216,50.1671,50.1965,9370.0
2024-12-18 12:20:00,51.29,51.33,51.26,51.28,24593.0,50.1965,50.2356,50.1671,50.1867,24593.0
2024-12-18 12:25:00,51.28,51.29,51.19,51.24,29907.0,50.1867,50.1965,50.0986,50.1475,29907.0
2024-12-18 12:30:00,51.23,51.24,51.14,51.15,15498.0,50.1377,50.1475,50.0497,50.0595,15498.0
2024-12-18 12:35:00,51.15,51.17,51.13,51.14,14590.0,50.0595,50.079,50.0399,50.0497,14590.0
2024-12-18 12:40:00,51.14,51.18,51.12,51.16,10611.0,50.0497,50.0888,50.0301,50.0692,10611.0
2024-12-18 12:45:00,51.17,51.17,51.13,51.13,9876.0,50.079,50.079,50.0399,50.0399,9876.0
2024-12-18 12:50:00,51.13,51.15,51.08,51.1,32367.0,50.0399,50.0595,49.9909,50.0105,32367.0
2024-12-18 12:55:00,51.09,51.14,51.08,51.13,12219.0,50.0007,50.0497,49.9909,50.0399,12219.0
2024-12-18 13:00:00,51.14,51.18,51.09,51.09,8125.0,50.0497,50.0888,50.0007,50.0007,8125.0
2024-12-18 13:05:00,51.09,51.11,51.06,51.11,7879.0,50.0007,50.0203,49.9714,50.0203,7879.0
2024-12-18 13:10:00,51.1,51.1,51.04,51.08,16454.0,50.0105,50.0105,49.9518,49.9909,16454.0
2024-12-18 13:15:00,51.1,51.16,51.05,51.09,45615.0,50.0105,50.0692,49.9616,50.0007,45615.0
2024-12-18 13:20:00,51.08,51.08,51.02,51.04,15347.0,49.9909,49.9909,49.9322,49.9518,15347.0
2024-12-18 13:25:00,51.04,51.11,51.03,51.07,27391.0,49.9518,50.0203,49.942,49.9812,27391.0
2024-12-18 13:30:00,51.06,51.07,51.0,51.01,8958.0,49.9714,49.9812,49.9127,49.9224,8958.0
2024-12-18 13:35:00,51.01,51.04,51.0,51.03,4282.0,49.9224,49.9518,49.9127,49.942,4282.0
2024-12-18 13:40:00,51.02,51.07,51.02,51.07,8546.0,49.9322,49.9812,49.9322,49.9812,8546.0
2024-12-18 13:45:00,51.06,51.07,50.98,50.98,17506.0,49.9714,49.9812,49.8931,49.8931,17506.0
2024-12-18 13:50:00,50.99,51.05,50.94,50.94,31703.0,49.9029,49.9616,49.8539,49.8539,31703.0
2024-12-18 13:55:00,50.95,50.98,50.91,50.94,18216.0,49.8637,49.8931,49.8246,49.8539,18216.0
2024-12-18 14:00:00,50.94,50.97,50.84,50.86,23348.0,49.8539,49.8833,49.7561,49.7756,23348.0
2024-12-18 14:05:00,50.87,50.91,50.77,50.86,49790.0,49.7854,49.8246,49.6876,49.7756,49790.0
2024-12-18 14:10:00,50.86,50.88,50.72,50.74,13676.0,49.7756,49.7952,49.6386,49.6582,13676.0
2024-12-18 14:15:00,50.73,50.76,50.72,50.73,5098.0,49.6484,49.6778,49.6386,49.6484,5098.0
2024-12-18 14:20:00,50.72,50.74,50.61,50.64,24504.0,49.6386,49.6582,49.531,49.5603,24504.0
2024-12-18 14:25:00,50.65,50.71,50.65,50.66,24073.0,49.5701,49.6288,49.5701,49.5799,24073.0
2024-12-18 14:30:00,50.66,50.76,50.65,50.7,16671.0,49.5799,49.6778,49.5701,49.619,16671.0
2024-12-18 14:35:00,50.7,50.72,50.65,50.7,18243.0,49.619,49.6386,49.5701,49.619,18243.0
2024-12-18 14:40:00,50.7,50.78,50.65,50.73,25355.0,49.619,49.6973,49.5701,49.6484,25355.0
2024-12-18 14:45:00,50.73,50.76,50.64,50.67,18251.0,49.6484,49.6778,49.5603,49.5897,18251.0
2024-12-18 14:50:00,50.67,50.69,50.58,50.66,34879.0,49.5897,49.6093,49.5016,49.5799,34879.0
2024-12-18 14:55:00,50.67,50.68,50.56,50.59,19656.0,49.5897,49.5995,49.482,49.5114,19656.0
2024-12-18 15:00:00,50.59,50.66,50.54,50.63,18323.0,49.5114,49.5799,49.4625,49.5505,18323.0
2024-12-18 15:05:00,50.63,50.67,50.58,50.66,17838.0,49.5505,49.5897,49.5016,49.5799,17838.0
2024-12-18 15:10:00,50.64,50.67,50.55,50.55,27261.0,49.5603,49.5897,49.4722,49.4722,27261.0
2024-12-18 15:15:00,50.58,50.61,50.51,50.55,16894.0,49.5016,49.531,49.4331,49.4722,16894.0
2024-12-18 15:20:00,50.53,50.61,50.51,50.55,31200.0,49.4527,49.531,49.4331,49.4722,31200.0
2024-12-18 15:25:00,50.55,50.59,50.41,50.47,38860.0,49.4722,49.5114,49.3352,49.394,38860.0
2024-12-18 15:30:00,50.47,50.6,50.47,50.55,39610.0,49.394,49.5212,49.394,49.4722,39610.0
2024-12-18 15:35:00,50.51,50.53,50.38,50.39,27032.0,49.4331,49.4527,49.3059,49.3157,27032.0
2024-12-18 15:40:00,50.4,50.41,50.18,50.19,44995.0,49.3254,49.3352,49.1101,49.1199,44995.0
2024-12-18 15:45:00,50.19,50.25,50.11,50.2,48928.0,49.1199,49.1786,49.0416,49.1297,48928.0
2024-12-18 15:50:00,50.18,50.19,50.04,50.05,92067.0,49.1101,49.1199,48.9731,48.9829,92067.0
2024-12-18 15:55:00,50.05,50.06,49.83,49.85,314416.0,48.9829,48.9927,48.7676,48.7872,314416.0
2024-12-19 09:30:00,50.0,50.34,49.89,50.23,68015.0,48.934,49.2667,48.8263,49.1591,68015.0
2024-12-19 09:35:00,50.19,50.35,50.04,50.04,14318.0,49.1199,49.2765,48.9731,48.9731,14318.0
2024-12-19 09:40:00,50.04,50.06,49.88,49.94,11944.0,48.9731,48.9927,48.8165,48.8753,11944.0
2024-12-19 09:45:00,49.96,49.96,49.69,49.69,36376.0,48.8948,48.8948,48.6306,48.6306,36376.0
2024-12-19 09:50:00,49.69,49.73,49.57,49.73,31592.0,48.6306,48.6697,48.5131,48.6697,31592.0
2024-12-19 09:55:00,49.74,49.98,49.74,49.94,25603.0,48.6795,48.9144,48.6795,48.8753,25603.0
2024-12-19 10:00:00,49.95,49.97,49.83,49.97,22491.0,48.885,48.9046,48.7676,48.9046,22491.0
2024-12-19 10:05:00,49.99,50.05,49.92,50.0,19273.0,48.9242,48.9829,48.8557,48.934,19273.0
2024-12-19 10:10:00,49.99,49.99,49.87,49.88,25471.0,48.9242,48.9242,48.8067,48.8165,25471.0
2024-12-19 10:15:00,49.88,49.95,49.85,49.93,22621.0,48.8165,48.885,48.7872,48.8655,22621.0
2024-12-19 10:20:00,49.94,50.06,49.9,50.03,21942.0,48.8753,48.9927,48.8361,48.9633,21942.0
2024-12-19 10:25:00,50.04,50.16,49.97,50.12,18337.0,48.9731,49.0906,48.9046,49.0514,18337.0
2024-12-19 10:30:00,50.12,50.17,50.05,50.08,20646.0,49.0514,49.1003,48.9829,49.0123,20646.0
2024-12-19 10:35:00,50.06,50.12,50.01,50.06,26374.0,48.9927,49.0514,48.9438,48.9927,26374.0
2024-12-19 10:40:00,50.07,50.08,49.97,50.04,12994.0,49.0025,49.0123,48.9046,48.9731,12994.0
2024-12-19 10:45:00,50.01,50.02,49.92,50.02,13823.0,48.9438,48.9535,48.8557,48.9535,13823.0
2024-12-19 10:50:00,50.02,50.1,50.0,50.04,12960.0,48.9535,49.0318,48.934,48.9731,12960.0
2024-12-19 10:55:00,50.05,50.07,49.96,49.97,7927.0,48.9829,49.0025,48.8948,48.9046,7927.0
2024-12-19 11:00:00,49.96,49.97,49.81,49.83,25694.0,48.8948,48.9046,48.748,48.7676,25694.0
2024-12-19 11:05:00,49.83,49.92,49.81,49.9,14263.0,48.7676,48.8557,48.748,48.8361,14263.0
2024-12-19 11:10:00,49.91,49.96,49.91,49.93,9061.0,48.8459,48.8948,48.8459,48.8655,9061.0
2024-12-19 11:15:00,49.93,50.03,49.91,50.03,10773.0,48.8655,48.9633,48.8459,48.9633,10773.0
2024-12-19 11:20:00,50.03,50.05,49.93,49.99,10780.0,48.9633,48.9829,48.8655,48.9242,10780.0
2024-12-19 11:25:00,50.03,50.05,49.98,49.99,37163.0,48.9633,48.9829,48.9144,48.9242,37163.0
2024-12-19 11:30:00,49.96,49.96,49.91,49.93,6226.0,48.8948,48.8948,48.8459,48.8655,6226.0
2024-12-19 11:35:00,49.93,49.93,49.83,49.83,23695.0,48.8655,48.8655,48.7676,48.7676,23695.0
2024-12-19 11:40:00,49.82,49.88,49.8,49.84,7087.0,48.7578,48.8165,48.7382,48.7774,7087.0
2024-12-19 11:45:00,49.84,49.86,49.8,49.84,12917.0,48.7774,48.797,48.7382,48.7774,12917.0
2024-12-19 11:50:00,49.83,49.84,49.74,49.76,11427.0,48.7676,48.7774,48.6795,48.6991,11427.0
2024-12-19 11:55:00,49.76,49.78,49.73,49.75,17277.0,48.6991,48.7187,48.6697,48.6893,17277.0
2024-12-19 12:00:00,49.75,49.83,49.75,49.82,4438.0,48.6893,48.7676,48.6893,48.7578,4438.0
2024-12-19 12:05:00,49.82,49.82,49.76,49.77,5585.0,48.7578,48.7578,48.6991,48.7089,5585.0
2024-12-19 12:10:00,49.77,49.84,49.71,49.82,11050.0,48.7089,48.7774,48.6502,48.7578,11050.0
2024-12-19 12:15:00,49.83,49.83,49.76,49.79,17738.0,48.7676,48.7676,48.6991,48.7285,17738.0
2024-12-19 12:20:00,49.79,49.79,49.72,49.74,9060.0,48.7285,48.7285,48.6599,48.6795,9060.0
2024-12-19 12:25:00,49.73,49.82,49.7,49.8,19386.0,48.6697,48.7578,48.6404,48.7382,19386.0
2024-12-19 12:30:00,49.8,49.8,49.66,49.66,22565.0,48.7382,48.7382,48.6012,48.6012,22565.0
2024-12-19 12:35:00,49.67,49.74,49.65,49.74,26202.0,48.611,48.6795,48.5914,48.6795,26202.0
2024-12-19 12:40:00,49.75,49.75,49.65,49.68,18693.0,48.6893,48.6893,48.5914,48.6208,18693.0
2024-12-19 12:45:00,49.68,49.71,49.66,49.71,8030.0,48.6208,48.6502,48.6012,48.6502,8030.0
2024-12-19 12:50:00,49.71,49.73,49.69,49.7,9717.0,48.6502,48.6697,48.6306,48.6404,9717.0
2024-12-19 12:55:00,49.71,49.74,49.69,49.7,4573.0,48.6502,48.6795,48.6306,48.6404,4573.0
2024-12-19 13:00:00,49.71,49.72,49.66,49.7,9457.0,48.6502,48.6599,48.6012,48.6404,9457.0
2024-12-19 13:05:00,49.7,49.8,49.69,49.8,6377.0,48.6404,48.7382,48.6306,48.7382,6377.0
2024-12-19 13:10:00,49.81,49.9,49.81,49.9,15154.0,48.748,48.8361,48.748,48.8361,15154.0
2024-12-19 13:15:00,49.9,49.92,49.85,49.85,11426.0,48.8361,48.8557,48.7872,48.7872,11426.0
2024-12-19 13:20:00,49.85,49.91,49.83,49.88,12651.0,48.7872,48.8459,48.7676,48.8165,12651.0
2024-12-19 13:25:00,49.88,49.96,49.85,49.95,5337.0,48.8165,48.8948,48.7872,48.885,5337.0
2024-12-19 13:30:00,49.95,49.95,49.89,49.91,6018.0,48.885,48.885,48.8263,48.8459,6018.0
2024-12-19 13:35:00,49.91,49.93,49.87,49.88,22583.0,48.8459,48.8655,48.8067,48.8165,22583.0
2024-12-19 13:40:00,49.89,49.89,49.85,49.86,5253.0,48.8263,48.8263,48.7872,48.797,5253.0
2024-12-19 13:45:00,49.87,49.92,49.86,49.92,16686.0,48.8067,48.8557,48.797,48.8557,16686.0
2024-12-19 13:50:00,49.92,49.92,49.88,49.89,12828.0,48.8557,48.8557,48.8165,48.8263,12828.0
2024-12-19 13:55:00,49.9,49.96,49.89,49.96,24060.0,48.8361,48.8948,48.8263,48.8948,24060.0
2024-12-19 14:00:00,49.96,49.99,49.9,49.92,21563.0,48.8948,48.9242,48.8361,48.8557,21563.0
2024-12-19 14:05:00,49.92,49.92,49.81,49.82,11491.0,48.8557,48.8557,48.748,48.7578,11491.0
2024-12-19 14:10:00,49.81,49.81,49.7,49.71,18237.0,48.748,48.748,48.6404,48.6502,18237.0
2024-12-19 14:15:00,49.71,49.73,49.66,49.73,7808.0,48.6502,48.6697,48.6012,48.6697,7808.0
2024-12-19 14:20:00,49.73,49.86,49.72,49.84,7553.0,48.6697,48.797,48.6599,48.7774,7553.0
2024-12-19 14:25:00,49.84,49.88,49.76,49.76,17267.0,48.7774,48.8165,48.6991,48.6991,17267.0
2024-12-19 14:30:00,49.76,49.78,49.73,49.78,7647.0,48.6991,48.7187,48.6697,48.7187,7647.0
2024-12-19 14:35:00,49.77,49.79,49.77,49.78,2927.0,48.7089,48.7285,48.7089,48.7187,2927.0
2024-12-19 14:40:00,49.78,49.78,49.74,49.76,13754.0,48.7187,48.7187,48.6795,48.6991,13754.0
2024-12-19 14:45:00,49.76,49.79,49.75,49.76,8301.0,48.6991,48.7285,48.6893,48.6991,8301.0
2024-12-19 14:50:00,49.75,49.82,49.75,49.82,13478.0,48.6893,48.7578,48.6893,48.7578,13478.0
2024-12-19 14:55:00,49.81,49.81,49.69,49.71,16593.0,48.748,48.748,48.6306,48.6502,16593.0
2024-12-19 15:00:00,49.71,49.72,49.65,49.72,10711.0,48.6502,48.6599,48.5914,48.6599,10711.0
2024-12-19 15:05:00,49.71,49.73,49.66,49.68,9484.0,48.6502,48.6697,48.6012,48.6208,9484.0
2024-12-19 15:10:00,49.67,49.73,49.63,49.7,18982.0,48.611,48.6697,48.5719,48.6404,18982.0
2024-12-19 15:15:00,49.7,49.78,49.67,49.7,14221.0,48.6404,48.7187,48.611,48.6404,14221.0
2024-12-19 15:20:00,49.7,49.7,49.66,49.67,20083.0,48.6404,48.6404,48.6012,48.611,20083.0
2024-12-19 15:25:00,49.67,49.68,49.61,49.66,14113.0,48.611,48.6208,48.5523,48.6012,14113.0
2024-12-19 15:30:00,49.66,49.67,49.59,49.64,23484.0,48.6012,48.611,48.5327,48.5816,23484.0
2024-12-19 15:35:00,49.64,49.76,49.61,49.75,46261.0,48.5816,48.6991,48.5523,48.6893,46261.0
2024-12-19 15:40:00,49.75,49.8,49.74,49.8,16866.0,48.6893,48.7382,48.6795,48.7382,16866.0
2024-12-19 15:45:00,49.8,49.8,49.72,49.73,18622.0,48.7382,48.7382,48.6599,48.6697,18622.0
2024-12-19 15:50:00,49.74,49.74,49.53,49.57,57316.0,48.6795,48.6795,48.474,48.5131,57316.0
2024-12-19 15:55:00,49.56,49.56,49.35,49.38,288278.0,48.5034,48.5034,48.2978,48.3272,288278.0
2024-12-20 09:30:00,49.4,49.79,49.25,49.79,602977.0,48.3468,48.7285,48.2,48.7285,602977.0
2024-12-20 09:35:00,49.8,50.08,49.79,49.92,20668.0,48.7382,49.0123,48.7285,48.8557,20668.0
2024-12-20 09:40:00,49.93,50.07,49.73,49.82,13109.0,48.8655,49.0025,48.6697,48.7578,13109.0
2024-12-20 09:45:00,49.77,49.86,49.69,49.84,14116.0,48.7089,48.797,48.6306,48.7774,14116.0
2024-12-20 09:50:00,49.81,50.01,49.8,50.0,16999.0,48.748,48.9438,48.7382,48.934,16999.0
2024-12-20 09:55:00,49.97,50.03,49.87,49.91,20899.0,48.9046,48.9633,48.8067,48.8459,20899.0
2024-12-20 10:00:00,49.93,49.98,49.82,49.88,22470.0,48.8655,48.9144,48.7578,48.8165,22470.0
2024-12-20 10:05:00,49.9,49.94,49.78,49.81,16433.0,48.8361,48.8753,48.7187,48.748,16433.0
2024-12-20 10:10:00,49.79,49.81,49.73,49.8,11969.0,48.7285,48.748,48.6697,48.7382,11969.0
2024-12-20 10:15:00,49.78,49.95,49.74,49.93,27666.0,48.7187,48.885,48.6795,48.8655,27666.0
2024-12-20 10:20:00,49.92,49.95,49.86,49.86,19770.0,48.8557,48.885,48.797,48.797,19770.0
2024-12-20 10:25:00,49.85,50.0,49.85,49.96,13447.0,48.7872,48.934,48.7872,48.8948,13447.0
2024-12-20 10:30:00,49.98,50.05,49.94,50.01,15504.0,48.9144,48.9829,48.8753,48.9438,15504.0
2024-12-20 10:35:00,50.0,50.05,49.88,49.94,18550.0,48.934,48.9829,48.8165,48.8753,18550.0
2024-12-20 10:40:00,49.94,49.99,49.92,49.97,16544.0,48.8753,48.9242,48.8557,48.9046,16544.0
2024-12-20 10:45:00,49.98,50.01,49.89,49.99,14667.0,48.9144,48.9438,48.8263,48.9242,14667.0
2024-12-20 10:50:00,49.99,50.04,49.94,50.04,5821.0,48.9242,48.9731,48.8753,48.9731,5821.0
2024-12-20 10:55:00,50.04,50.11,50.02,50.1,14181.0,48.9731,49.0416,48.9535,49.0318,14181.0
2024-12-20 11:00:00,50.09,50.27,50.08,50.27,23609.0,49.0221,49.1982,49.0123,49.1982,23609.0
2024-12-20 11:05:00,50.26,50.34,50.25,50.29,11696.0,49.1884,49.2667,49.1786,49.2178,11696.0
2024-12-20 11:10:00,50.28,50.33,50.27,50.3,17535.0,49.208,49.2569,49.1982,49.2276,17535.0
2024-12-20 11:15:00,50.3,50.43,50.3,50.43,15466.0,49.2276,49.3548,49.2276,49.3548,15466.0
2024-12-20 11:20:00,50.44,50.45,50.3,50.3,22829.0,49.3646,49.3744,49.2276,49.2276,22829.0
2024-12-20 11:25:00,50.33,50.41,50.29,50.37,21113.0,49.2569,49.3352,49.2178,49.2961,21113.0
2024-12-20 11:30:00,50.38,50.46,50.37,50.44,23972.0,49.3059,49.3842,49.2961,49.3646,23972.0
2024-12-20 11:35:00,50.44,50.49,50.41,50.46,23806.0,49.3646,49.4135,49.3352,49.3842,23806.0
2024-12-20 11:40:00,50.48,50.56,50.45,50.54,13731.0,49.4037,49.482,49.3744,49.4625,13731.0
2024-12-20 11:45:00,50.54,50.64,50.54,50.58,24014.0,49.4625,49.5603,49.4625,49.5016,24014.0
2024-12-20 11:50:00,50.58,50.63,50.55,50.63,13522.0,49.5016,49.5505,49.4722,49.5505,13522.0
2024-12-20 11:55:00,50.61,50.64,50.6,50.64,9993.0,49.531,49.5603,49.5212,49.5603,9993.0
2024-12-20 12:00:00,50.63,50.7,50.6,50.7,10182.0,49.5505,49.619,49.5212,49.619,10182.0
2024-12-20 12:05:00,50.69,50.71,50.63,50.7,25059.0,49.6093,49.6288,49.5505,49.619,25059.0
2024-12-20 12:10:00,50.7,50.7,50.61,50.62,21919.0,49.619,49.619,49.531,49.5408,21919.0
2024-12-20 12:15:00,50.61,50.64,50.55,50.55,11334.0,49.531,49.5603,49.4722,49.4722,11334.0
2024-12-20 12:20:00,50.57,50.62,50.57,50.62,20620.0,49.4918,49.5408,49.4918,49.5408,20620.0
2024-12-20 12:25:00,50.62,50.64,50.59,50.62,11347.0,49.5408,49.5603,49.5114,49.5408,11347.0
2024-12-20 12:30:00,50.62,50.69,50.6,50.69,53231.0,49.5408,49.6093,49.5212,49.6093,53231.0
2024-12-20 12:35:00,50.69,50.8,50.65,50.78,25668.0,49.6093,49.7169,49.5701,49.6973,25668.0
2024-12-20 12:40:00,50.8,50.8,50.74,50.78,19478.0,49.7169,49.7169,49.6582,49.6973,19478.0
2024-12-20 12:45:00,50.77,50.86,50.75,50.83,22881.0,49.6876,49.7756,49.668,49.7463,22881.0
2024-12-20 12:50:00,50.83,50.87,50.75,50.86,31459.0,49.7463,49.7854,49.668,49.7756,31459.0
2024-12-20 12:55:00,50.85,50.91,50.83,50.86,22202.0,49.7659,49.8246,49.7463,49.7756,22202.0
2024-12-20 13:00:00,50.85,50.85,50.72,50.78,15993.0,49.7659,49.7659,49.6386,49.6973,15993.0
2024-12-20 13:05:00,50.76,50.8,50.71,50.73,8670.0,49.6778,49.7169,49.6288,49.6484,8670.0
2024-12-20 13:10:00,50.73,50.75,50.71,50.75,15588.0,49.6484,49.668,49.6288,49.668,15588.0
2024-12-20 13:15:00,50.75,50.76,50.66,50.67,27185.0,49.668,49.6778,49.5799,49.5897,27185.0
2024-12-20 13:20:00,50.67,50.67,50.58,50.6,11450.0,49.5897,49.5897,49.5016,49.5212,11450.0
2024-12-20 13:25:00,50.6,50.64,50.55,50.59,42482.0,49.5212,49.5603,49.4722,49.5114,42482.0
2024-12-20 13:30:00,50.59,50.61,50.55,50.6,14710.0,49.5114,49.531,49.4722,49.5212,14710.0
2024-12-20 13:35:00,50.6,50.62,50.55,50.57,15570.0,49.5212,49.5408,49.4722,49.4918,15570.0
2024-12-20 13:40:00,50.58,50.63,50.58,50.62,13211.0,49.5016,49.5505,49.5016,49.5408,13211.0
2024-12-20 13:45:00,50.62,50.65,50.6,50.61,18515.0,49.5408,49.5701,49.5212,49.531,18515.0
2024-12-20 13:50:00,50.61,50.64,50.59,50.64,15629.0,49.531,49.5603,49.5114,49.5603,15629.0
2024-12-20 13:55:00,50.65,50.68,50.59,50.59,18211.0,49.5701,49.5995,49.5114,49.5114,18211.0
2024-12-20 14:00:00,50.59,50.63,50.57,50.62,8280.0,49.5114,49.5505,49.4918,49.5408,8280.0
2024-12-20 14:05:00,50.61,50.65,50.61,50.64,19562.0,49.531,49.5701,49.531,49.5603,19562.0
2024-12-20 14:10:00,50.64,50.68,50.63,50.64,19426.0,49.5603,49.5995,49.5505,49.5603,19426.0
2024-12-20 14:15:00,50.64,50.68,50.63,50.66,10738.0,49.5603,49.5995,49.5505,49.5799,10738.0
2024-12-20 14:20:00,50.67,50.8,50.66,50.78,36019.0,49.5897,49.7169,49.5799,49.6973,36019.0
2024-12-20 14:25:00,50.78,50.78,50.67,50.67,39514.0,49.6973,49.6973,49.5897,49.5897,39514.0
2024-12-20 14:30:00,50.69,50.75,50.61,50.75,37730.0,49.6093,49.668,49.531,49.668,37730.0
2024-12-20 14:35:00,50.76,50.81,50.75,50.79,14814.0,49.6778,49.7267,49.668,49.7071,14814.0
2024-12-20 14:40:00,50.79,50.86,50.78,50.85,20903.0,49.7071,49.7756,49.6973,49.7659,20903.0
2024-12-20 14:45:00,50.87,50.91,50.85,50.9,19092.0,49.7854,49.8246,49.7659,49.8148,19092.0
2024-12-20 14:50:00,50.9,50.97,50.9,50.93,19959.0,49.8148,49.8833,49.8148,49.8441,19959.0
2024-12-20 14:55:00,50.95,50.96,50.89,50.92,23626.0,49.8637,49.8735,49.805,49.8344,23626.0
2024-12-20 15:00:00,50.92,50.96,50.85,50.88,28821.0,49.8344,49.8735,49.7659,49.7952,28821.0
2024-12-20 15:05:00,50.89,50.9,50.82,50.88,27504.0,49.805,49.8148,49.7365,49.7952,27504.0
2024-12-20 15:10:00,50.88,50.9,50.76,50.77,27500.0,49.7952,49.8148,49.6778,49.6876,27500.0
2024-12-20 15:15:00,50.77,50.77,50.65,50.66,32422.0,49.6876,49.6876,49.5701,49.5799,32422.0
2024-12-20 15:20:00,50.66,50.7,50.64,50.66,21850.0,49.5799,49.619,49.5603,49.5799,21850.0
2024-12-20 15:25:00,50.65,50.75,50.65,50.73,26951.0,49.5701,49.668,49.5701,49.6484,26951.0
2024-12-20 15:30:00,50.75,50.76,50.7,50.75,37601.0,49.668,49.6778,49.619,49.668,37601.0
2024-12-20 15:35:00,50.75,50.95,50.75,50.86,67008.0,49.668,49.8637,49.668,49.7756,67008.0
2024-12-20 15:40:00,50.85,50.86,50.67,50.67,67151.0,49.7659,49.7756,49.5897,49.5897,67151.0
2024-12-20 15:45:00,50.67,50.68,50.53,50.56,117555.0,49.5897,49.5995,49.4527,49.482,117555.0
2024-12-20 15:50:00,50.58,50.64,50.48,50.58,133990.0,49.5016,49.5603,49.4037,49.5016,133990.0
2024-12-20 15:55:00,50.56,50.62,50.43,50.51,380611.0,49.482,49.5408,49.3548,49.4331,380611.0
2024-12-23 09:30:00,50.0,50.46,49.99,50.03,54930.0,48.934,49.3842,48.9242,48.9633,54930.0
2024-12-23 09:35:00,50.03,50.09,49.9,49.92,7673.0,48.9633,49.0221,48.8361,48.8557,7673.0
2024-12-23 09:40:00,49.95,50.12,49.94,50.04,6941.0,48.885,49.0514,48.8753,48.9731,6941.0
2024-12-23 09:45:00,50.0,50.1,49.97,50.05,10220.0,48.934,49.0318,48.9046,48.9829,10220.0
2024-12-23 09:50:00,50.04,50.12,49.96,50.0,12058.0,48.9731,49.0514,48.8948,48.934,12058.0
2024-12-23 09:55:00,50.0,50.03,49.9,49.98,40544.0,48.934,48.9633,48.8361,48.9144,40544.0
2024-12-23 10:00:00,50.0,50.06,49.94,49.99,30783.0,48.934,48.9927,48.8753,48.9242,30783.0
2024-12-23 10:05:00,49.99,50.09,49.91,49.93,46641.0,48.9242,49.0221,48.8459,48.8655,46641.0
2024-12-23 10:10:00,49.93,50.0,49.86,49.88,13869.0,48.8655,48.934,48.797,48.8165,13869.0
2024-12-23 10:15:00,49.9,49.95,49.88,49.94,4593.0,48.8361,48.885,48.8165,48.8753,4593.0
2024-12-23 10:20:00,49.94,49.94,49.78,49.84,8957.0,48.8753,48.8753,48.7187,48.7774,8957.0
2024-12-23 10:25:00,49.85,49.97,49.85,49.97,7142.0,48.7872,48.9046,48.7872,48.9046,7142.0
2024-12-23 10:30:00,49.98,49.99,49.86,49.9,11333.0,48.9144,48.9242,48.797,48.8361,11333.0
2024-12-23 10:35:00,49.9,49.97,49.85,49.88,8663.0,48.8361,48.9046,48.7872,48.8165,8663.0
2024-12-23 10:40:00,49.88,49.89,49.82,49.88,8131.0,48.8165,48.8263,48.7578,48.8165,8131.0
2024-12-23 10:45:00,49.89,49.89,49.66,49.75,11516.0,48.8263,48.8263,48.6012,48.6893,11516.0
2024-12-23 10:50:00,49.76,49.76,49.68,49.73,7382.0,48.6991,48.6991,48.6208,48.6697,7382.0
2024-12-23 10:55:00,49.73,49.75,49.71,49.73,10636.0,48.6697,48.6893,48.6502,48.6697,10636.0
2024-12-23 11:00:00,49.72,49.79,49.69,49.78,11400.0,48.6599,48.7285,48.6306,48.7187,11400.0
2024-12-23 11:05:00,49.78,49.79,49.62,49.65,16853.0,48.7187,48.7285,48.5621,48.5914,16853.0
2024-12-23 11:10:00,49.65,49.74,49.64,49.72,24381.0,48.5914,48.6795,48.5816,48.6599,24381.0
2024-12-23 11:15:00,49.74,49.75,49.63,49.68,15006.0,48.6795,48.6893,48.5719,48.6208,15006.0
2024-12-23 11:20:00,49.68,49.71,49.65,49.65,16377.0,48.6208,48.6502,48.5914,48.5914,16377.0
2024-12-23 11:25:00,49.65,49.71,49.64,49.7,8242.0,48.5914,48.6502,48.5816,48.6404,8242.0
2024-12-23 11:30:00,49.71,49.87,49.7,49.86,26867.0,48.6502,48.8067,48.6404,48.797,26867.0
2024-12-23 11:35:00,49.86,49.86,49.77,49.77,22702.0,48.797,48.797,48.7089,48.7089,22702.0
2024-12-23 11:40:00,49.78,49.78,49.68,49.69,8381.0,48.7187,48.7187,48.6208,48.6306,8381.0
2024-12-23 11:45:00,49.68,49.84,49.68,49.83,15335.0,48.6208,48.7774,48.6208,48.7676,15335.0
2024-12-23 11:50:00,49.84,49.86,49.79,49.86,10974.0,48.7774,48.797,48.7285,48.797,10974.0
2024-12-23 11:55:00,49.85,49.96,49.84,49.94,6412.0,48.7872,48.8948,48.7774,48.8753,6412.0
2024-12-23 12:00:00,49.93,49.97,49.86,49.9,7854.0,48.8655,48.9046,48.797,48.8361,7854.0
2024-12-23 12:05:00,49.89,49.96,49.89,49.95,13022.0,48.8263,48.8948,48.8263,48.885,13022.0
2024-12-23 12:10:00,49.94,50.06,49.94,50.05,19857.0,48.8753,48.9927,48.8753,48.9829,19857.0
2024-12-23 12:15:00,50.04,50.04,49.96,50.01,11763.0,48.9731,48.9731,48.8948,48.9438,11763.0
2024-12-23 12:20:00,50.01,50.02,49.92,49.93,9388.0,48.9438,48.9535,48.8557,48.8655,9388.0
2024-12-23 12:25:00,49.93,49.99,49.92,49.98,15380.0,48.8655,48.9242,48.8557,48.9144,15380.0
2024-12-23 12:30:00,49.97,50.0,49.9,50.0,13236.0,48.9046,48.934,48.8361,48.934,13236.0
2024-12-23 12:35:00,49.99,50.0,49.92,49.94,8389.0,48.9242,48.934,48.8557,48.8753,8389.0
2024-12-23 12:40:00,49.92,49.97,49.92,49.96,6635.0,48.8557,48.9046,48.8557,48.8948,6635.0
2024-12-23 12:45:00,49.96,49.98,49.96,49.98,9517.0,48.8948,48.9144,48.8948,48.9144,9517.0
2024-12-23 12:50:00,49.96,50.02,49.96,50.0,13344.0,48.8948,48.9535,48.8948,48.934,13344.0
2024-12-23 12:55:00,50.0,50.11,50.0,50.08,11034.0,48.934,49.0416,48.934,49.0123,11034.0
2024-12-23 13:00:00,50.09,50.28,50.08,50.26,56869.0,49.0221,49.208,49.0123,49.1884,56869.0
2024-12-23 13:05:00,50.22,50.23,50.14,50.14,7348.0,49.1493,49.1591,49.071,49.071,7348.0
2024-12-23 13:10:00,50.15,50.21,50.11,50.14,10400.0,49.0808,49.1395,49.0416,49.071,10400.0
2024-12-23 13:15:00,50.16,50.24,50.16,50.22,5318.0,49.0906,49.1689,49.0906,49.1493,5318.0
2024-12-23 13:20:00,50.22,50.3,50.19,50.27,29526.0,49.1493,49.2276,49.1199,49.1982,29526.0
2024-12-23 13:25:00,50.28,50.31,50.27,50.29,8829.0,49.208,49.2374,49.1982,49.2178,8829.0
2024-12-23 13:30:00,50.29,50.3,50.25,50.26,3999.0,49.2178,49.2276,49.1786,49.1884,3999.0
2024-12-23 13:35:00,50.26,50.29,50.22,50.29,7142.0,49.1884,49.2178,49.1493,49.2178,7142.0
2024-12-23 13:40:00,50.28,50.28,50.18,50.2,10892.0,49.208,49.208,49.1101,49.1297,10892.0
2024-12-23 13:45:00,50.18,50.2,50.16,50.19,9204.0,49.1101,49.1297,49.0906,49.1199,9204.0
2024-12-23 13:50:00,50.19,50.19,50.1,50.1,23588.0,49.1199,49.1199,49.0318,49.0318,23588.0
2024-12-23 13:55:00,50.1,50.12,50.01,50.04,24483.0,49.0318,49.0514,48.9438,48.9731,24483.0
2024-12-23 14:00:00,50.06,50.06,49.99,50.01,8542.0,48.9927,48.9927,48.9242,48.9438,8542.0
2024-12-23 14:05:00,50.02,50.05,50.01,50.05,6483.0,48.9535,48.9829,48.9438,48.9829,6483.0
2024-12-23 14:10:00,50.05,50.09,50.04,50.07,6111.0,48.9829,49.0221,48.9731,49.0025,6111.0
2024-12-23 14:15:00,50.06,50.08,50.05,50.08,8938.0,48.9927,49.0123,48.9829,49.0123,8938.0
2024-12-23 14:20:00,50.07,50.14,50.03,50.05,25414.0,49.0025,49.071,48.9633,48.9829,25414.0
2024-12-23 14:25:00,50.03,50.05,50.01,50.03,5752.0,48.9633,48.9829,48.9438,48.9633,5752.0
2024-12-23 14:30:00,50.03,50.05,49.94,49.94,17547.0,48.9633,48.9829,48.8753,48.8753,17547.0
2024-12-23 14:35:00,49.94,50.03,49.93,50.0,8939.0,48.8753,48.9633,48.8655,48.934,8939.0
2024-12-23 14:40:00,49.99,50.07,49.98,50.01,11961.0,48.9242,49.0025,48.9144,48.9438,11961.0
2024-12-23 14:45:00,50.03,50.12,50.01,50.01,22195.0,48.9633,49.0514,48.9438,48.9438,22195.0
2024-12-23 14:50:00,50.01,50.12,49.99,50.1,10181.0,48.9438,49.0514,48.9242,49.0318,10181.0
2024-12-23 14:55:00,50.11,50.14,50.0,50.0,6256.0,49.0416,49.071,48.934,48.934,6256.0
2024-12-23 15:00:00,50.05,50.11,50.04,50.1,7541.0,48.9829,49.0416,48.9731,49.0318,7541.0
2024-12-23 15:05:00,50.11,50.12,50.05,50.07,15601.0,49.0416,49.0514,48.9829,49.0025,15601.0
2024-12-23 15:10:00,50.07,50.14,50.04,50.13,12452.0,49.0025,49.071,48.9731,49.0612,12452.0
2024-12-23 15:15:00,50.14,50.14,50.06,50.09,40864.0,49.071,49.071,48.9927,49.0221,40864.0
2024-12-23 15:20:00,50.09,50.25,50.09,50.24,19851.0,49.0221,49.1786,49.0221,49.1689,19851.0
2024-12-23 15:25:00,50.25,50.37,50.25,50.35,23874.0,49.1786,49.2961,49.1786,49.2765,23874.0
2024-12-23 15:30:00,50.35,50.35,50.28,50.33,15654.0,49.2765,49.2765,49.208,49.2569,15654.0
2024-12-23 15:35:00,50.35,50.42,50.33,50.4,31588.0,49.2765,49.345,49.2569,49.3254,31588.0
2024-12-23 15:40:00,50.4,50.47,50.39,50.43,19496.0,49.3254,49.394,49.3157,49.3548,19496.0
2024-12-23 15:45:00,50.44,50.44,50.38,50.43,18236.0,49.3646,49.3646,49.3059,49.3548,18236.0
2024-12-23 15:50:00,50.42,50.53,50.41,50.44,82276.0,49.345,49.4527,49.3352,49.3646,82276.0
2024-12-23 15:55:00,50.45,50.49,50.4,50.41,136758.0,49.3744,49.4135,49.3254,49.3352,136758.0
2024-12-24 09:30:00,50.41,50.42,50.06,50.25,45821.0,49.3352,49.345,48.9927,49.1786,45821.0
2024-12-24 09:35:00,50.15,50.22,50.08,50.16,4932.0,49.0808,49.1493,49.0123,49.0906,4932.0
2024-12-24 09:40:00,50.12,50.27,50.11,50.27,9418.0,49.0514,49.1982,49.0416,49.1982,9418.0
2024-12-24 09:45:00,50.24,50.28,50.16,50.19,6842.0,49.1689,49.208,49.0906,49.1199,6842.0
2024-12-24 09:50:00,50.19,50.2,50.14,50.14,4498.0,49.1199,49.1297,49.071,49.071,4498.0
2024-12-24 09:55:00,50.14,50.15,49.98,49.98,12575.0,49.071,49.0808,48.9144,48.9144,12575.0
2024-12-24 10:00:00,50.01,50.18,50.01,50.18,8023.0,48.9438,49.1101,48.9438,49.1101,8023.0
2024-12-24 10:05:00,50.18,50.22,50.1,50.1,7353.0,49.1101,49.1493,49.0318,49.0318,7353.0
2024-12-24 10:10:00,50.1,50.24,50.1,50.23,5410.0,49.0318,49.1689,49.0318,49.1591,5410.0
2024-12-24 10:15:00,50.23,50.31,50.22,50.3,6945.0,49.1591,49.2374,49.1493,49.2276,6945.0
2024-12-24 10:20:00,50.31,50.34,50.24,50.27,9320.0,49.2374,49.2667,49.1689,49.1982,9320.0
2024-12-24 10:25:00,50.28,50.3,50.23,50.26,11910.0,49.208,49.2276,49.1591,49.1884,11910.0
2024-12-24 10:30:00,50.27,50.4,50.25,50.32,20109.0,49.1982,49.3254,49.1786,49.2472,20109.0
2024-12-24 10:35:00,50.32,50.34,50.3,50.32,8306.0,49.2472,49.2667,49.2276,49.2472,8306.0
2024-12-24 10:40:00,50.3,50.32,50.25,50.26,21813.0,49.2276,49.2472,49.1786,49.1884,21813.0
2024-12-24 10:45:00,50.25,50.28,50.14,50.21,9700.0,49.1786,49.208,49.071,49.1395,9700.0
2024-12-24 10:50:00,50.2,50.21,50.13,50.17,5511.0,49.1297,49.1395,49.0612,49.1003,5511.0
2024-12-24 10:55:00,50.17,50.21,50.14,50.2,8052.0,49.1003,49.1395,49.071,49.1297,8052.0
2024-12-24 11:00:00,50.2,50.27,50.2,50.27,4656.0,49.1297,49.1982,49.1297,49.1982,4656.0
2024-12-24 11:05:00,50.3,50.32,50.29,50.29,7114.0,49.2276,49.2472,49.2178,49.2178,7114.0
2024-12-24 11:10:00,50.29,50.3,50.22,50.24,24397.0,49.2178,49.2276,49.1493,49.1689,24397.0
2024-12-24 11:15:00,50.24,50.24,50.17,50.19,5762.0,49.1689,49.1689,49.1003,49.1199,5762.0
2024-12-24 11:20:00,50.19,50.21,50.18,50.21,5410.0,49.1199,49.1395,49.1101,49.1395,5410.0
2024-12-24 11:25:00,50.19,50.25,50.19,50.2,7945.0,49.1199,49.1786,49.1199,49.1297,7945.0
2024-12-24 11:30:00,50.21,50.23,50.18,50.19,6954.0,49.1395,49.1591,49.1101,49.1199,6954.0
2024-12-24 11:35:00,50.19,50.25,50.19,50.23,6606.0,49.1199,49.1786,49.1199,49.1591,6606.0
2024-12-24 11:40:00,50.21,50.22,50.17,50.18,8691.0,49.1395,49.1493,49.1003,49.1101,8691.0
2024-12-24 11:45:00,50.19,50.21,50.16,50.16,4983.0,49.1199,49.1395,49.0906,49.0906,4983.0
2024-12-24 11:50:00,50.16,50.22,50.15,50.18,13951.0,49.0906,49.1493,49.0808,49.1101,13951.0
2024-12-24 11:55:00,50.18,50.24,50.18,50.2,7619.0,49.1101,49.1689,49.1101,49.1297,7619.0
2024-12-24 12:00:00,50.21,50.25,50.2,50.23,13929.0,49.1395,49.1786,49.1297,49.1591,13929.0
2024-12-24 12:05:00,50.23,50.3,50.22,50.3,39294.0,49.1591,49.2276,49.1493,49.2276,39294.0
2024-12-24 12:10:00,50.28,50.29,50.21,50.21,7452.0,49.208,49.2178,49.1395,49.1395,7452.0
2024-12-24 12:15:00,50.21,50.3,50.21,50.27,26520.0,49.1395,49.2276,49.1395,49.1982,26520.0
2024-12-24 12:20:00,50.28,50.33,50.26,50.31,17824.0,49.208,49.2569,49.1884,49.2374,17824.0
2024-12-24 12:25:00,50.3,50.35,50.29,50.34,12073.0,49.2276,49.2765,49.2178,49.2667,12073.0
2024-12-24 12:30:00,50.33,50.33,50.3,50.32,7874.0,49.2569,49.2569,49.2276,49.2472,7874.0
2024-12-24 12:35:00,50.32,50.49,50.32,50.47,19922.0,49.2472,49.4135,49.2472,49.394,19922.0
2024-12-24 12:40:00,50.47,50.49,50.44,50.45,8519.0,49.394,49.4135,49.3646,49.3744,8519.0
2024-12-24 12:45:00,50.45,50.47,50.43,50.46,10918.0,49.3744,49.394,49.3548,49.3842,10918.0
2024-12-24 12:50:00,50.47,50.58,50.46,50.52,48341.0,49.394,49.5016,49.3842,49.4429,48341.0
2024-12-24 12:55:00,50.52,50.7,50.52,50.63,98899.0,49.4429,49.619,49.4429,49.5505,98899.0
2024-12-26 09:30:00,50.35,50.49,50.28,50.34,38580.0,49.2765,49.4135,49.208,49.2667,38580.0
2024-12-26 09:35:00,50.3,50.41,50.28,50.29,8773.0,49.2276,49.3352,49.208,49.2178,8773.0
2024-12-26 09:40:00,50.28,50.51,50.28,50.51,5986.0,49.208,49.4331,49.208,49.4331,5986.0
2024-12-26 09:45:00,50.45,50.61,50.37,50.58,7808.0,49.3744,49.531,49.2961,49.5016,7808.0
2024-12-26 09:50:00,50.62,50.62,50.5,50.57,6637.0,49.5408,49.5408,49.4233,49.4918,6637.0
2024-12-26 09:55:00,50.54,50.6,50.48,50.54,6655.0,49.4625,49.5212,49.4037,49.4625,6655.0
2024-12-26 10:00:00,50.57,50.68,50.54,50.68,13080.0,49.4918,49.5995,49.4625,49.5995,13080.0
2024-12-26 10:05:00,50.67,50.75,50.63,50.75,10043.0,49.5897,49.668,49.5505,49.668,10043.0
2024-12-26 10:10:00,50.75,50.79,50.68,50.68,16734.0,49.668,49.7071,49.5995,49.5995,16734.0
2024-12-26 10:15:00,50.71,50.77,50.66,50.75,6319.0,49.6288,49.6876,49.5799,49.668,6319.0
2024-12-26 10:20:00,50.72,50.72,50.59,50.61,6476.0,49.6386,49.6386,49.5114,49.531,6476.0
2024-12-26 10:25:00,50.6,50.62,50.53,50.53,13936.0,49.5212,49.5408,49.4527,49.4527,13936.0
2024-12-26 10:30:00,50.54,50.6,50.51,50.58,6965.0,49.4625,49.5212,49.4331,49.5016,6965.0
2024-12-26 10:35:00,50.58,50.59,50.54,50.56,2758.0,49.5016,49.5114,49.4625,49.482,2758.0
2024-12-26 10:40:00,50.58,50.59,50.54,50.56,7168.0,49.5016,49.5114,49.4625,49.482,7168.0
2024-12-26 10:45:00,50.56,50.68,50.56,50.68,5759.0,49.482,49.5995,49.482,49.5995,5759.0
2024-12-26 10:50:00,50.69,50.74,50.69,50.73,6636.0,49.6093,49.6582,49.6093,49.6484,6636.0
2024-12-26 10:55:00,50.74,50.78,50.73,50.76,10294.0,49.6582,49.6973,49.6484,49.6778,10294.0
2024-12-26 11:00:00,50.77,50.78,50.72,50.74,15256.0,49.6876,49.6973,49.6386,49.6582,15256.0
2024-12-26 11:05:00,50.75,50.78,50.7,50.71,9195.0,49.668,49.6973,49.619,49.6288,9195.0
2024-12-26 11:10:00,50.72,50.8,50.72,50.8,14042.0,49.6386,49.7169,49.6386,49.7169,14042.0
2024-12-26 11:15:00,50.82,50.84,50.82,50.84,7709.0,49.7365,49.7561,49.7365,49.7561,7709.0
2024-12-26 11:20:00,50.83,50.83,50.74,50.75,5527.0,49.7463,49.7463,49.6582,49.668,5527.0
2024-12-26 11:25:00,50.76,50.76,50.69,50.73,12168.0,49.6778,49.6778,49.6093,49.6484,12168.0
2024-12-26 11:30:00,50.74,50.74,50.7,50.7,2936.0,49.6582,49.6582,49.619,49.619,2936.0
2024-12-26 11:35:00,50.7,50.77,50.7,50.77,9653.0,49.619,49.6876,49.619,49.6876,9653.0
2024-12-26 11:40:00,50.77,50.79,50.75,50.75,3494.0,49.6876,49.7071,49.668,49.668,3494.0
2024-12-26 11:45:00,50.76,50.76,50.72,50.72,5536.0,49.6778,49.6778,49.6386,49.6386,5536.0
2024-12-26 11:50:00,50.73,50.82,50.73,50.82,13158.0,49.6484,49.7365,49.6484,49.7365,13158.0
2024-12-26 11:55:00,50.82,50.84,50.79,50.81,8214.0,49.7365,49.7561,49.7071,49.7267,8214.0
2024-12-26 12:00:00,50.8,50.82,50.79,50.8,6580.0,49.7169,49.7365,49.7071,49.7169,6580.0
2024-12-26 12:05:00,50.79,50.85,50.79,50.8,8490.0,49.7071,49.7659,49.7071,49.7169,8490.0
2024-12-26 12:10:00,50.81,50.84,50.73,50.73,8328.0,49.7267,49.7561,49.6484,49.6484,8328.0
2024-12-26 12:15:00,50.74,50.76,50.73,50.73,11673.0,49.6582,49.6778,49.6484,49.6484,11673.0
2024-12-26 12:20:00,50.74,50.81,50.72,50.72,20735.0,49.6582,49.7267,49.6386,49.6386,20735.0
2024-12-26 12:25:00,50.71,50.78,50.71,50.74,6446.0,49.6288,49.6973,49.6288,49.6582,6446.0
2024-12-26 12:30:00,50.73,50.76,50.72,50.72,1774.0,49.6484,49.6778,49.6386,49.6386,1774.0
2024-12-26 12:35:00,50.72,50.82,50.7,50.81,10636.0,49.6386,49.7365,49.619,49.7267,10636.0
2024-12-26 12:40:00,50.81,50.86,50.81,50.85,9494.0,49.7267,49.7756,49.7267,49.7659,9494.0
2024-12-26 12:45:00,50.85,50.85,50.8,50.85,10127.0,49.7659,49.7659,49.7169,49.7659,10127.0
2024-12-26 12:50:00,50.83,50.84,50.8,50.84,7308.0,49.7463,49.7561,49.7169,49.7561,7308.0
2024-12-26 12:55:00,50.82,50.83,50.8,50.83,5478.0,49.7365,49.7463,49.7169,49.7463,5478.0
2024-12-26 13:00:00,50.82,50.85,50.8,50.85,12381.0,49.7365,49.7659,49.7169,49.7659,12381.0
2024-12-26 13:05:00,50.84,50.85,50.8,50.82,31804.0,49.7561,49.7659,49.7169,49.7365,31804.0
2024-12-26 13:10:00,50.82,50.83,50.75,50.75,27721.0,49.7365,49.7463,49.668,49.668,27721.0
2024-12-26 13:15:00,50.76,50.84,50.74,50.83,14337.0,49.6778,49.7561,49.6582,49.7463,14337.0
2024-12-26 13:20:00,50.84,50.87,50.81,50.87,18790.0,49.7561,49.7854,49.7267,49.7854,18790.0
2024-12-26 13:25:00,50.86,50.89,50.82,50.82,15871.0,49.7756,49.805,49.7365,49.7365,15871.0
2024-12-26 13:30:00,50.82,50.83,50.74,50.74,6358.0,49.7365,49.7463,49.6582,49.6582,6358.0
2024-12-26 13:35:00,50.74,50.78,50.71,50.77,4776.0,49.6582,49.6973,49.6288,49.6876,4776.0
2024-12-26 13:40:00,50.76,50.76,50.7,50.7,9452.0,49.6778,49.6778,49.619,49.619,9452.0
2024-12-26 13:45:00,50.71,50.78,50.71,50.78,9157.0,49.6288,49.6973,49.6288,49.6973,9157.0
2024-12-26 13:50:00,50.79,50.82,50.77,50.82,5843.0,49.7071,49.7365,49.6876,49.7365,5843.0
2024-12-26 13:55:00,50.81,50.83,50.79,50.8,6200.0,49.7267,49.7463,49.7071,49.7169,6200.0
2024-12-26 14:00:00,50.79,50.79,50.73,50.76,7436.0,49.7071,49.7071,49.6484,49.6778,7436.0
2024-12-26 14:05:00,50.76,50.76,50.71,50.73,5032.0,49.6778,49.6778,49.6288,49.6484,5032.0
2024-12-26 14:10:00,50.73,50.74,50.71,50.72,4482.0,49.6484,49.6582,49.6288,49.6386,4482.0
2024-12-26 14:15:00,50.71,50.75,50.7,50.73,14723.0,49.6288,49.668,49.619,49.6484,14723.0
2024-12-26 14:20:00,50.74,50.75,50.71,50.72,5917.0,49.6582,49.668,49.6288,49.6386,5917.0
2024-12-26 14:25:00,50.73,50.74,50.68,50.7,10475.0,49.6484,49.6582,49.5995,49.619,10475.0
2024-12-26 14:30:00,50.71,50.71,50.68,50.69,6753.0,49.6288,49.6288,49.5995,49.6093,6753.0
2024-12-26 14:35:00,50.69,50.69,50.67,50.68,6024.0,49.6093,49.6093,49.5897,49.5995,6024.0
2024-12-26 14:40:00,50.68,50.68,50.64,50.65,11065.0,49.5995,49.5995,49.5603,49.5701,11065.0
2024-12-26 14:45:00,50.65,50.69,50.65,50.67,7970.0,49.5701,49.6093,49.5701,49.5897,7970.0
2024-12-26 14:50:00,50.66,50.68,50.65,50.65,5157.0,49.5799,49.5995,49.5701,49.5701,5157.0
2024-12-26 14:55:00,50.65,50.67,50.64,50.64,5364.0,49.5701,49.5897,49.5603,49.5603,5364.0
2024-12-26 15:00:00,50.63,50.64,50.6,50.62,10321.0,49.5505,49.5603,49.5212,49.5408,10321.0
2024-12-26 15:05:00,50.62,50.66,50.61,50.66,8137.0,49.5408,49.5799,49.531,49.5799,8137.0
2024-12-26 15:10:00,50.65,50.65,50.58,50.58,12838.0,49.5701,49.5701,49.5016,49.5016,12838.0
2024-12-26 15:15:00,50.59,50.59,50.54,50.57,10528.0,49.5114,49.5114,49.4625,49.4918,10528.0
2024-12-26 15:20:00,50.57,50.57,50.54,50.56,10776.0,49.4918,49.4918,49.4625,49.482,10776.0
2024-12-26 15:25:00,50.55,50.57,50.53,50.54,10077.0,49.4722,49.4918,49.4527,49.4625,10077.0
2024-12-26 15:30:00,50.54,50.65,50.5,50.64,17462.0,49.4625,49.5701,49.4233,49.5603,17462.0
2024-12-26 15:35:00,50.64,50.73,50.62,50.72,17301.0,49.5603,49.6484,49.5408,49.6386,17301.0
2024-12-26 15:40:00,50.71,50.72,50.67,50.67,15820.0,49.6288,49.6386,49.5897,49.5897,15820.0
2024-12-26 15:45:00,50.67,50.73,50.67,50.71,17865.0,49.5897,49.6484,49.5897,49.6288,17865.0
2024-12-26 15:50:00,50.71,50.75,50.66,50.66,22013.0,49.6288,49.668,49.5799,49.5799,22013.0
2024-12-26 15:55:00,50.68,50.71,50.6,50.62,102729.0,49.5995,49.6288,49.5212,49.5408,102729.0
2024-12-27 09:30:00,50.28,50.7,50.16,50.65,54839.0,49.208,49.619,49.0906,49.5701,54839.0
2024-12-27 09:35:00,50.7,50.8,50.66,50.74,7800.0,49.619,49.7169,49.5799,49.6582,7800.0
2024-12-27 09:40:00,50.75,50.97,50.75,50.91,13144.0,49.668,49.8833,49.668,49.8246,13144.0
2024-12-27 09:45:00,50.9,51.16,50.85,51.13,15032.0,49.8148,50.0692,49.7659,50.0399,15032.0
2024-12-27 09:50:00,51.12,51.14,51.06,51.11,10116.0,50.0301,50.0497,49.9714,50.0203,10116.0
2024-12-27 09:55:00,51.06,51.1,51.02,51.03,4850.0,49.9714,50.0105,49.9322,49.942,4850.0
2024-12-27 10:00:00,51.02,51.12,51.02,51.08,11021.0,49.9322,50.0301,49.9322,49.9909,11021.0
2024-12-27 10:05:00,51.08,51.08,50.95,51.0,15283.0,49.9909,49.9909,49.8637,49.9127,15283.0
2024-12-27 10:10:00,51.0,51.03,50.96,50.98,8104.0,49.9127,49.942,49.8735,49.8931,8104.0
2024-12-27 10:15:00,50.97,51.1,50.95,51.02,25942.0,49.8833,50.0105,49.8637,49.9322,25942.0
2024-12-27 10:20:00,51.01,51.01,50.94,50.99,16261.0,49.9224,49.9224,49.8539,49.9029,16261.0
2024-12-27 10:25:00,51.0,51.01,50.87,50.87,4174.0,49.9127,49.9224,49.7854,49.7854,4174.0
2024-12-27 10:30:00,50.86,50.92,50.78,50.91,6991.0,49.7756,49.8344,49.6973,49.8246,6991.0
2024-12-27 10:35:00,50.92,50.97,50.89,50.97,10923.0,49.8344,49.8833,49.805,49.8833,10923.0
2024-12-27 10:40:00,50.99,51.1,50.99,51.05,7566.0,49.9029,50.0105,49.9029,49.9616,7566.0
2024-12-27 10:45:00,51.03,51.16,51.03,51.16,18945.0,49.942,50.0692,49.942,50.0692,18945.0
2024-12-27 10:50:00,51.18,51.19,51.07,51.07,9753.0,50.0888,50.0986,49.9812,49.9812,9753.0
2024-12-27 10:55:00,51.13,51.13,50.96,50.96,9351.0,50.0399,50.0399,49.8735,49.8735,9351.0
2024-12-27 11:00:00,50.95,50.97,50.86,50.88,10777.0,49.8637,49.8833,49.7756,49.7952,10777.0
2024-12-27 11:05:00,50.9,50.95,50.89,50.92,5950.0,49.8148,49.8637,49.805,49.8344,5950.0
2024-12-27 11:10:00,50.92,50.97,50.92,50.93,8882.0,49.8344,49.8833,49.8344,49.8441,8882.0
2024-12-27 11:15:00,50.95,50.97,50.95,50.96,6003.0,49.8637,49.8833,49.8637,49.8735,6003.0
2024-12-27 11:20:00,50.96,50.99,50.91,50.94,7819.0,49.8735,49.9029,49.8246,49.8539,7819.0
2024-12-27 11:25:00,50.94,50.94,50.82,50.86,5764.0,49.8539,49.8539,49.7365,49.7756,5764.0
2024-12-27 11:30:00,50.83,50.84,50.78,50.82,7811.0,49.7463,49.7561,49.6973,49.7365,7811.0
2024-12-27 11:35:00,50.8,50.93,50.79,50.89,5743.0,49.7169,49.8441,49.7071,49.805,5743.0
2024-12-27 11:40:00,50.9,50.94,50.73,50.73,7989.0,49.8148,49.8539,49.6484,49.6484,7989.0
2024-12-27 11:45:00,50.74,50.75,50.69,50.69,7036.0,49.6582,49.668,49.6093,49.6093,7036.0
2024-12-27 11:50:00,50.66,50.66,50.61,50.65,5534.0,49.5799,49.5799,49.531,49.5701,5534.0
2024-12-27 11:55:00,50.65,50.66,50.62,50.64,4002.0,49.5701,49.5799,49.5408,49.5603,4002.0
2024-12-27 12:00:00,50.66,50.66,50.62,50.65,5736.0,49.5799,49.5799,49.5408,49.5701,5736.0
2024-12-27 12:05:00,50.65,50.68,50.63,50.64,8276.0,49.5701,49.5995,49.5505,49.5603,8276.0
2024-12-27 12:10:00,50.65,50.69,50.62,50.69,2948.0,49.5701,49.6093,49.5408,49.6093,2948.0
2024-12-27 12:15:00,50.69,50.69,50.64,50.64,6169.0,49.6093,49.6093,49.5603,49.5603,6169.0
2024-12-27 12:20:00,50.63,50.63,50.56,50.56,8691.0,49.5505,49.5505,49.482,49.482,8691.0
2024-12-27 12:25:00,50.59,50.6,50.57,50.57,5624.0,49.5114,49.5212,49.4918,49.4918,5624.0
2024-12-27 12:30:00,50.59,50.61,50.58,50.59,6402.0,49.5114,49.531,49.5016,49.5114,6402.0
2024-12-27 12:35:00,50.59,50.6,50.54,50.55,4169.0,49.5114,49.5212,49.4625,49.4722,4169.0
2024-12-27 12:40:00,50.55,50.55,50.52,50.52,6853.0,49.4722,49.4722,49.4429,49.4429,6853.0
2024-12-27 12:45:00,50.52,50.53,50.46,50.5,13350.0,49.4429,49.4527,49.3842,49.4233,13350.0
2024-12-27 12:50:00,50.5,50.54,50.49,50.54,3899.0,49.4233,49.4625,49.4135,49.4625,3899.0
2024-12-27 12:55:00,50.53,50.55,50.51,50.51,2541.0,49.4527,49.4722,49.4331,49.4331,2541.0
2024-12-27 13:00:00,50.52,50.56,50.5,50.56,3378.0,49.4429,49.482,49.4233,49.482,3378.0
2024-12-27 13:05:00,50.57,50.57,50.53,50.55,3910.0,49.4918,49.4918,49.4527,49.4722,3910.0
2024-12-27 13:10:00,50.54,50.61,50.54,50.61,3456.0,49.4625,49.531,49.4625,49.531,3456.0
2024-12-27 13:15:00,50.61,50.63,50.6,50.62,4309.0,49.531,49.5505,49.5212,49.5408,4309.0
2024-12-27 13:20:00,50.62,50.62,50.57,50.57,6553.0,49.5408,49.5408,49.4918,49.4918,6553.0
2024-12-27 13:25:00,50.57,50.64,50.57,50.61,6076.0,49.4918,49.5603,49.4918,49.531,6076.0
2024-12-27 13:30:00,50.6,50.61,50.58,50.61,3354.0,49.5212,49.531,49.5016,49.531,3354.0
2024-12-27 13:35:00,50.58,50.59,50.55,50.57,3799.0,49.5016,49.5114,49.4722,49.4918,3799.0
2024-12-27 13:40:00,50.59,50.59,50.52,50.52,2398.0,49.5114,49.5114,49.4429,49.4429,2398.0
2024-12-27 13:45:00,50.53,50.56,50.49,50.56,6620.0,49.4527,49.482,49.4135,49.482,6620.0
2024-12-27 13:50:00,50.55,50.61,50.54,50.6,13430.0,49.4722,49.531,49.4625,49.5212,13430.0
2024-12-27 13:55:00,50.59,50.6,50.57,50.58,4608.0,49.5114,49.5212,49.4918,49.5016,4608.0
2024-12-27 14:00:00,50.57,50.58,50.52,50.53,2892.0,49.4918,49.5016,49.4429,49.4527,2892.0
2024-12-27 14:05:00,50.53,50.61,50.53,50.61,18768.0,49.4527,49.531,49.4527,49.531,18768.0
2024-12-27 14:10:00,50.61,50.65,50.6,50.65,12332.0,49.531,49.5701,49.5212,49.5701,12332.0
2024-12-27 14:15:00,50.64,50.69,50.62,50.69,7768.0,49.5603,49.6093,49.5408,49.6093,7768.0
2024-12-27 14:20:00,50.67,50.69,50.67,50.69,3601.0,49.5897,49.6093,49.5897,49.6093,3601.0
2024-12-27 14:25:00,50.69,50.73,50.66,50.66,7456.0,49.6093,49.6484,49.5799,49.5799,7456.0
2024-12-27 14:30:00,50.64,50.64,50.6,50.63,4100.0,49.5603,49.5603,49.5212,49.5505,4100.0
2024-12-27 14:35:00,50.65,50.68,50.63,50.68,2504.0,49.5701,49.5995,49.5505,49.5995,2504.0
2024-12-27 14:40:00,50.69,50.73,50.68,50.72,7086.0,49.6093,49.6484,49.5995,49.6386,7086.0
2024-12-27 14:45:00,50.72,50.74,50.7,50.7,4139.0,49.6386,49.6582,49.619,49.619,4139.0
2024-12-27 14:50:00,50.7,50.7,50.66,50.69,4347.0,49.619,49.619,49.5799,49.6093,4347.0
2024-12-27 14:55:00,50.68,50.74,50.67,50.72,7159.0,49.5995,49.6582,49.5897,49.6386,7159.0
2024-12-27 15:00:00,50.73,50.78,50.67,50.68,8981.0,49.6484,49.6973,49.5897,49.5995,8981.0
2024-12-27 15:05:00,50.7,50.7,50.63,50.65,9131.0,49.619,49.619,49.5505,49.5701,9131.0
2024-12-27 15:10:00,50.64,50.64,50.56,50.57,5569.0,49.5603,49.5603,49.482,49.4918,5569.0
2024-12-27 15:15:00,50.57,50.61,50.55,50.6,15514.0,49.4918,49.531,49.4722,49.5212,15514.0
2024-12-27 15:20:00,50.58,50.58,50.54,50.57,6802.0,49.5016,49.5016,49.4625,49.4918,6802.0
2024-12-27 15:25:00,50.57,50.61,50.56,50.59,12211.0,49.4918,49.531,49.482,49.5114,12211.0
2024-12-27 15:30:00,50.58,50.59,50.56,50.58,7656.0,49.5016,49.5114,49.482,49.5016,7656.0
2024-12-27 15:35:00,50.57,50.58,50.54,50.57,8302.0,49.4918,49.5016,49.4625,49.4918,8302.0
2024-12-27 15:40:00,50.56,50.58,50.53,50.57,15462.0,49.482,49.5016,49.4527,49.4918,15462.0
2024-12-27 15:45:00,50.58,50.65,50.56,50.65,15868.0,49.5016,49.5701,49.482,49.5701,15868.0
2024-12-27 15:50:00,50.66,50.77,50.64,50.66,34613.0,49.5799,49.6876,49.5603,49.5799,34613.0
2024-12-27 15:55:00,50.68,50.7,50.56,50.61,93909.0,49.5995,49.619,49.482,49.531,93909.0
2024-12-30 09:30:00,50.35,50.49,50.24,50.32,40660.0,49.2765,49.4135,49.1689,49.2472,40660.0
2024-12-30 09:35:00,50.35,50.42,50.1,50.11,10747.0,49.2765,49.345,49.0318,49.0416,10747.0
2024-12-30 09:40:00,50.16,50.16,49.99,50.05,16241.0,49.0906,49.0906,48.9242,48.9829,16241.0
2024-12-30 09:45:00,50.0,50.08,49.85,49.86,15102.0,48.934,49.0123,48.7872,48.797,15102.0
2024-12-30 09:50:00,49.85,50.06,49.82,50.04,23960.0,48.7872,48.9927,48.7578,48.9731,23960.0
2024-12-30 09:55:00,50.04,50.04,49.9,49.91,17244.0,48.9731,48.9731,48.8361,48.8459,17244.0
2024-12-30 10:00:00,49.9,50.02,49.9,49.92,18978.0,48.8361,48.9535,48.8361,48.8557,18978.0
2024-12-30 10:05:00,49.94,50.04,49.92,49.98,32090.0,48.8753,48.9731,48.8557,48.9144,32090.0
2024-12-30 10:10:00,50.01,50.01,49.83,49.84,14141.0,48.9438,48.9438,48.7676,48.7774,14141.0
2024-12-30 10:15:00,49.83,49.86,49.77,49.8,14957.0,48.7676,48.797,48.7089,48.7382,14957.0
2024-12-30 10:20:00,49.8,49.94,49.8,49.89,9094.0,48.7382,48.8753,48.7382,48.8263,9094.0
2024-12-30 10:25:00,49.92,49.93,49.75,49.76,11195.0,48.8557,48.8655,48.6893,48.6991,11195.0
2024-12-30 10:30:00,49.74,49.83,49.73,49.76,12191.0,48.6795,48.7676,48.6697,48.6991,12191.0
2024-12-30 10:35:00,49.74,49.74,49.61,49.65,14026.0,48.6795,48.6795,48.5523,48.5914,14026.0
2024-12-30 10:40:00,49.66,49.78,49.65,49.75,8196.0,48.6012,48.7187,48.5914,48.6893,8196.0
2024-12-30 10:45:00,49.75,49.8,49.7,49.72,8233.0,48.6893,48.7382,48.6404,48.6599,8233.0
2024-12-30 10:50:00,49.74,49.77,49.69,49.71,8200.0,48.6795,48.7089,48.6306,48.6502,8200.0
2024-12-30 10:55:00,49.72,49.77,49.71,49.74,4661.0,48.6599,48.7089,48.6502,48.6795,4661.0
2024-12-30 11:00:00,49.73,49.78,49.7,49.78,14428.0,48.6697,48.7187,48.6404,48.7187,14428.0
2024-12-30 11:05:00,49.78,49.84,49.76,49.83,17272.0,48.7187,48.7774,48.6991,48.7676,17272.0
2024-12-30 11:10:00,49.82,49.83,49.76,49.8,13631.0,48.7578,48.7676,48.6991,48.7382,13631.0
2024-12-30 11:15:00,49.81,49.85,49.79,49.79,30565.0,48.748,48.7872,48.7285,48.7285,30565.0
2024-12-30 11:20:00,49.78,49.8,49.72,49.72,26266.0,48.7187,48.7382,48.6599,48.6599,26266.0
2024-12-30 11:25:00,49.71,49.83,49.7,49.81,17594.0,48.6502,48.7676,48.6404,48.748,17594.0
2024-12-30 11:30:00,49.85,49.85,49.73,49.73,13105.0,48.7872,48.7872,48.6697,48.6697,13105.0
2024-12-30 11:35:00,49.72,49.79,49.71,49.79,14499.0,48.6599,48.7285,48.6502,48.7285,14499.0
2024-12-30 11:40:00,49.8,49.85,49.8,49.84,12896.0,48.7382,48.7872,48.7382,48.7774,12896.0
2024-12-30 11:45:00,49.81,49.83,49.57,49.58,17951.0,48.748,48.7676,48.5131,48.5229,17951.0
2024-12-30 11:50:00,49.59,49.71,49.59,49.7,13184.0,48.5327,48.6502,48.5327,48.6404,13184.0
2024-12-30 11:55:00,49.7,49.78,49.69,49.76,12211.0,48.6404,48.7187,48.6306,48.6991,12211.0
2024-12-30 12:00:00,49.75,49.78,49.71,49.78,10540.0,48.6893,48.7187,48.6502,48.7187,10540.0
2024-12-30 12:05:00,49.79,49.85,49.79,49.83,5648.0,48.7285,48.7872,48.7285,48.7676,5648.0
2024-12-30 12:10:00,49.83,49.89,49.83,49.89,6613.0,48.7676,48.8263,48.7676,48.8263,6613.0
2024-12-30 12:15:00,49.88,49.91,49.88,49.9,5641.0,48.8165,48.8459,48.8165,48.8361,5641.0
2024-12-30 12:20:00,49.91,49.92,49.89,49.91,17689.0,48.8459,48.8557,48.8263,48.8459,17689.0
2024-12-30 12:25:00,49.91,49.92,49.86,49.87,10353.0,48.8459,48.8557,48.797,48.8067,10353.0
2024-12-30 12:30:00,49.86,49.95,49.86,49.95,5430.0,48.797,48.885,48.797,48.885,5430.0
2024-12-30 12:35:00,49.95,49.99,49.93,49.97,8341.0,48.885,48.9242,48.8655,48.9046,8341.0
2024-12-30 12:40:00,49.95,49.97,49.93,49.95,8683.0,48.885,48.9046,48.8655,48.885,8683.0
2024-12-30 12:45:00,49.97,49.97,49.91,49.93,23528.0,48.9046,48.9046,48.8459,48.8655,23528.0
2024-12-30 12:50:00,49.94,49.97,49.93,49.94,8764.0,48.8753,48.9046,48.8655,48.8753,8764.0
2024-12-30 12:55:00,49.91,49.97,49.9,49.95,8016.0,48.8459,48.9046,48.8361,48.885,8016.0
2024-12-30 13:00:00,49.96,49.96,49.91,49.93,7085.0,48.8948,48.8948,48.8459,48.8655,7085.0
2024-12-30 13:05:00,49.94,49.97,49.93,49.97,6485.0,48.8753,48.9046,48.8655,48.9046,6485.0
2024-12-30 13:10:00,49.97,49.98,49.91,49.91,5780.0,48.9046,48.9144,48.8459,48.8459,5780.0
2024-12-30 13:15:00,49.9,49.92,49.84,49.86,10536.0,48.8361,48.8557,48.7774,48.797,10536.0
2024-12-30 13:20:00,49.85,49.93,49.84,49.93,13904.0,48.7872,48.8655,48.7774,48.8655,13904.0
2024-12-30 13:25:00,49.93,49.96,49.9,49.94,16716.0,48.8655,48.8948,48.8361,48.8753,16716.0
2024-12-30 13:30:00,49.92,49.96,49.91,49.96,14290.0,48.8557,48.8948,48.8459,48.8948,14290.0
2024-12-30 13:35:00,49.96,49.97,49.94,49.95,8408.0,48.8948,48.9046,48.8753,48.885,8408.0
2024-12-30 13:40:00,49.95,49.97,49.92,49.96,12536.0,48.885,48.9046,48.8557,48.8948,12536.0
2024-12-30 13:45:00,49.96,50.0,49.93,50.0,9289.0,48.8948,48.934,48.8655,48.934,9289.0
2024-12-30 13:50:00,50.0,50.0,49.95,49.96,22571.0,48.934,48.934,48.885,48.8948,22571.0
2024-12-30 13:55:00,49.95,49.98,49.93,49.93,7432.0,48.885,48.9144,48.8655,48.8655,7432.0
2024-12-30 14:00:00,49.94,49.99,49.93,49.96,12093.0,48.8753,48.9242,48.8655,48.8948,12093.0
2024-12-30 14:05:00,49.95,49.96,49.9,49.94,17465.0,48.885,48.8948,48.8361,48.8753,17465.0
2024-12-30 14:10:00,49.94,49.95,49.91,49.93,15832.0,48.8753,48.885,48.8459,48.8655,15832.0
2024-12-30 14:15:00,49.93,49.97,49.89,49.89,19302.0,48.8655,48.9046,48.8263,48.8263,19302.0
2024-12-30 14:20:00,49.9,49.9,49.82,49.9,23204.0,48.8361,48.8361,48.7578,48.8361,23204.0
2024-12-30 14:25:00,49.89,50.02,49.89,50.0,29253.0,48.8263,48.9535,48.8263,48.934,29253.0
2024-12-30 14:30:00,50.01,50.05,50.01,50.03,8158.0,48.9438,48.9829,48.9438,48.9633,8158.0
2024-12-30 14:35:00,50.04,50.07,50.0,50.05,9863.0,48.9731,49.0025,48.934,48.9829,9863.0
2024-12-30 14:40:00,50.05,50.09,50.04,50.08,7511.0,48.9829,49.0221,48.9731,49.0123,7511.0
2024-12-30 14:45:00,50.09,50.11,50.07,50.09,13737.0,49.0221,49.0416,49.0025,49.0221,13737.0
2024-12-30 14:50:00,50.09,50.17,50.09,50.16,7150.0,49.0221,49.1003,49.0221,49.0906,7150.0
2024-12-30 14:55:00,50.16,50.17,50.12,50.12,14813.0,49.0906,49.1003,49.0514,49.0514,14813.0
2024-12-30 15:00:00,50.12,50.12,50.08,50.09,14585.0,49.0514,49.0514,49.0123,49.0221,14585.0
2024-12-30 15:05:00,50.09,50.12,50.08,50.09,12347.0,49.0221,49.0514,49.0123,49.0221,12347.0
2024-12-30 15:10:00,50.1,50.14,50.09,50.13,13796.0,49.0318,49.071,49.0221,49.0612,13796.0
2024-12-30 15:15:00,50.13,50.15,50.08,50.15,12043.0,49.0612,49.0808,49.0123,49.0808,12043.0
2024-12-30 15:20:00,50.16,50.16,50.12,50.13,20593.0,49.0906,49.0906,49.0514,49.0612,20593.0
2024-12-30 15:25:00,50.13,50.14,50.07,50.08,13514.0,49.0612,49.071,49.0025,49.0123,13514.0
2024-12-30 15:30:00,50.08,50.08,49.99,50.02,16200.0,49.0123,49.0123,48.9242,48.9535,16200.0
2024-12-30 15:35:00,50.02,50.04,49.97,50.03,28634.0,48.9535,48.9731,48.9046,48.9633,28634.0
2024-12-30 15:40:00,50.03,50.11,50.0,50.1,33066.0,48.9633,49.0416,48.934,49.0318,33066.0
2024-12-30 15:45:00,50.1,50.18,50.09,50.18,24072.0,49.0318,49.1101,49.0221,49.1101,24072.0
2024-12-30 15:50:00,50.18,50.23,50.15,50.16,25223.0,49.1101,49.1591,49.0808,49.0906,25223.0
2024-12-30 15:55:00,50.16,50.16,50.06,50.07,121982.0,49.0906,49.0906,48.9927,49.0025,121982.0
2024-12-31 09:30:00,49.99,50.3,49.88,50.25,43066.0,48.9242,49.2276,48.8165,49.1786,43066.0
2024-12-31 09:35:00,50.23,50.43,50.19,50.37,9121.0,49.1591,49.3548,49.1199,49.2961,9121.0
2024-12-31 09:40:00,50.34,50.48,50.26,50.45,7312.0,49.2667,49.4037,49.1884,49.3744,7312.0
2024-12-31 09:45:00,50.46,50.6,50.42,50.51,17671.0,49.3842,49.5212,49.345,49.4331,17671.0
2024-12-31 09:50:00,50.48,50.48,50.39,50.46,9367.0,49.4037,49.4037,49.3157,49.3842,9367.0
2024-12-31 09:55:00,50.43,50.49,50.38,50.41,7912.0,49.3548,49.4135,49.3059,49.3352,7912.0
2024-12-31 10:00:00,50.46,50.55,50.45,50.55,8191.0,49.3842,49.4722,49.3744,49.4722,8191.0
2024-12-31 10:05:00,50.53,50.55,50.46,50.55,8195.0,49.4527,49.4722,49.3842,49.4722,8195.0
2024-12-31 10:10:00,50.53,50.56,50.5,50.51,3898.0,49.4527,49.482,49.4233,49.4331,3898.0
2024-12-31 10:15:00,50.49,50.59,50.46,50.55,23649.0,49.4135,49.5114,49.3842,49.4722,23649.0
2024-12-31 10:20:00,50.53,50.56,50.0,50.5,22609.0,49.4527,49.482,48.934,49.4233,22609.0
2024-12-31 10:25:00,50.51,50.51,50.36,50.41,8182.0,49.4331,49.4331,49.2863,49.3352,8182.0
2024-12-31 10:30:00,50.38,50.43,50.37,50.38,2224.0,49.3059,49.3548,49.2961,49.3059,2224.0
2024-12-31 10:35:00,50.39,50.55,50.39,50.55,14126.0,49.3157,49.4722,49.3157,49.4722,14126.0
2024-12-31 10:40:00,50.52,50.55,50.47,50.52,12301.0,49.4429,49.4722,49.394,49.4429,12301.0
2024-12-31 10:45:00,50.54,50.55,50.47,50.54,5991.0,49.4625,49.4722,49.394,49.4625,5991.0
2024-12-31 10:50:00,50.57,50.57,50.5,50.52,4765.0,49.4918,49.4918,49.4233,49.4429,4765.0
2024-12-31 10:55:00,50.51,50.52,50.48,50.5,6691.0,49.4331,49.4429,49.4037,49.4233,6691.0
2024-12-31 11:00:00,50.5,50.52,50.46,50.46,4098.0,49.4233,49.4429,49.3842,49.3842,4098.0
2024-12-31 11:05:00,50.45,50.46,50.4,50.4,5231.0,49.3744,49.3842,49.3254,49.3254,5231.0
2024-12-31 11:10:00,50.42,50.42,50.35,50.35,6617.0,49.345,49.345,49.2765,49.2765,6617.0
2024-12-31 11:15:00,50.36,50.38,50.33,50.36,3726.0,49.2863,49.3059,49.2569,49.2863,3726.0
2024-12-31 11:20:00,50.35,50.41,50.33,50.37,4120.0,49.2765,49.3352,49.2569,49.2961,4120.0
2024-12-31 11:25:00,50.36,50.41,50.32,50.34,13898.0,49.2863,49.3352,49.2472,49.2667,13898.0
2024-12-31 11:30:00,50.36,50.44,50.33,50.44,30918.0,49.2863,49.3646,49.2569,49.3646,30918.0
2024-12-31 11:35:00,50.42,50.51,50.41,50.41,14798.0,49.345,49.4331,49.3352,49.3352,14798.0
2024-12-31 11:40:00,50.45,50.45,50.39,50.4,8693.0,49.3744,49.3744,49.3157,49.3254,8693.0
2024-12-31 11:45:00,50.4,50.4,50.34,50.38,6986.0,49.3254,49.3254,49.2667,49.3059,6986.0
2024-12-31 11:50:00,50.35,50.42,50.34,50.35,11649.0,49.2765,49.345,49.2667,49.2765,11649.0
2024-12-31 11:55:00,50.35,50.35,50.27,50.29,5627.0,49.2765,49.2765,49.1982,49.2178,5627.0
2024-12-31 12:00:00,50.3,50.34,50.27,50.32,9179.0,49.2276,49.2667,49.1982,49.2472,9179.0
2024-12-31 12:05:00,50.31,50.36,50.31,50.31,4219.0,49.2374,49.2863,49.2374,49.2374,4219.0
2024-12-31 12:10:00,50.3,50.31,50.24,50.26,2424.0,49.2276,49.2374,49.1689,49.1884,2424.0
2024-12-31 12:15:00,50.26,50.26,50.21,50.23,3635.0,49.1884,49.1884,49.1395,49.1591,3635.0
2024-12-31 12:20:00,50.23,50.24,50.18,50.22,7382.0,49.1591,49.1689,49.1101,49.1493,7382.0
2024-12-31 12:25:00,50.21,50.25,50.14,50.16,13166.0,49.1395,49.1786,49.071,49.0906,13166.0
2024-12-31 12:30:00,50.15,50.17,50.12,50.15,21360.0,49.0808,49.1003,49.0514,49.0808,21360.0
2024-12-31 12:35:00,50.15,50.2,50.14,50.16,13519.0,49.0808,49.1297,49.071,49.0906,13519.0
2024-12-31 12:40:00,50.16,50.25,50.12,50.22,16339.0,49.0906,49.1786,49.0514,49.1493,16339.0
2024-12-31 12:45:00,50.23,50.23,50.19,50.19,10874.0,49.1591,49.1591,49.1199,49.1199,10874.0
2024-12-31 12:50:00,50.17,50.22,50.17,50.2,6359.0,49.1003,49.1493,49.1003,49.1297,6359.0
2024-12-31 12:55:00,50.2,50.3,50.2,50.29,12289.0,49.1297,49.2276,49.1297,49.2178,12289.0
2024-12-31 13:00:00,50.28,50.31,50.27,50.3,5776.0,49.208,49.2374,49.1982,49.2276,5776.0
2024-12-31 13:05:00,50.33,50.33,50.27,50.27,15098.0,49.2569,49.2569,49.1982,49.1982,15098.0
2024-12-31 13:10:00,50.27,50.27,50.21,50.21,9985.0,49.1982,49.1982,49.1395,49.1395,9985.0
2024-12-31 13:15:00,50.2,50.25,50.18,50.22,5337.0,49.1297,49.1786,49.1101,49.1493,5337.0
2024-12-31 13:20:00,50.21,50.21,50.15,50.17,13691.0,49.1395,49.1395,49.0808,49.1003,13691.0
2024-12-31 13:25:00,50.16,50.21,50.14,50.19,9144.0,49.0906,49.1395,49.071,49.1199,9144.0
2024-12-31 13:30:00,50.19,50.26,50.18,50.25,4437.0,49.1199,49.1884,49.1101,49.1786,4437.0
2024-12-31 13:35:00,50.24,50.26,50.21,50.25,4626.0,49.1689,49.1884,49.1395,49.1786,4626.0
2024-12-31 13:40:00,50.25,50.35,50.24,50.35,6524.0,49.1786,49.2765,49.1689,49.2765,6524.0
2024-12-31 13:45:00,50.34,50.35,50.29,50.31,8210.0,49.2667,49.2765,49.2178,49.2374,8210.0
2024-12-31 13:50:00,50.32,50.34,50.3,50.31,2948.0,49.2472,49.2667,49.2276,49.2374,2948.0
2024-12-31 13:55:00,50.33,50.33,50.26,50.27,7687.0,49.2569,49.2569,49.1884,49.1982,7687.0
2024-12-31 14:00:00,50.26,50.28,50.24,50.27,10434.0,49.1884,49.208,49.1689,49.1982,10434.0
2024-12-31 14:05:00,50.27,50.36,50.26,50.36,30567.0,49.1982,49.2863,49.1884,49.2863,30567.0
2024-12-31 14:10:00,50.37,50.43,50.35,50.43,6301.0,49.2961,49.3548,49.2765,49.3548,6301.0
2024-12-31 14:15:00,50.4,50.4,50.31,50.34,7810.0,49.3254,49.3254,49.2374,49.2667,7810.0
2024-12-31 14:20:00,50.34,50.38,50.29,50.35,5811.0,49.2667,49.3059,49.2178,49.2765,5811.0
2024-12-31 14:25:00,50.37,50.37,50.32,50.32,3991.0,49.2961,49.2961,49.2472,49.2472,3991.0
2024-12-31 14:30:00,50.32,50.32,50.28,50.28,4447.0,49.2472,49.2472,49.208,49.208,4447.0
2024-12-31 14:35:00,50.27,50.35,50.27,50.33,7250.0,49.1982,49.2765,49.1982,49.2569,7250.0
2024-12-31 14:40:00,50.34,50.34,50.27,50.28,5810.0,49.2667,49.2667,49.1982,49.208,5810.0
2024-12-31 14:45:00,50.28,50.3,50.25,50.28,6154.0,49.208,49.2276,49.1786,49.208,6154.0
2024-12-31 14:50:00,50.28,50.36,50.27,50.35,10261.0,49.208,49.2863,49.1982,49.2765,10261.0
2024-12-31 14:55:00,50.35,50.4,50.34,50.38,6789.0,49.2765,49.3254,49.2667,49.3059,6789.0
2024-12-31 15:00:00,50.38,50.42,50.35,50.4,6300.0,49.3059,49.345,49.2765,49.3254,6300.0
2024-12-31 15:05:00,50.4,50.48,50.39,50.48,10328.0,49.3254,49.4037,49.3157,49.4037,10328.0
2024-12-31 15:10:00,50.46,50.46,50.39,50.42,18988.0,49.3842,49.3842,49.3157,49.345,18988.0
2024-12-31 15:15:00,50.39,50.43,50.38,50.41,14591.0,49.3157,49.3548,49.3059,49.3352,14591.0
2024-12-31 15:20:00,50.41,50.42,50.37,50.39,10271.0,49.3352,49.345,49.2961,49.3157,10271.0
2024-12-31 15:25:00,50.38,50.42,50.37,50.4,9512.0,49.3059,49.345,49.2961,49.3254,9512.0
2024-12-31 15:30:00,50.4,50.43,50.28,50.28,74236.0,49.3254,49.3548,49.208,49.208,74236.0
2024-12-31 15:35:00,50.3,50.37,50.29,50.31,13149.0,49.2276,49.2961,49.2178,49.2374,13149.0
2024-12-31 15:40:00,50.29,50.31,50.26,50.29,13407.0,49.2178,49.2374,49.1884,49.2178,13407.0
2024-12-31 15:45:00,50.29,50.38,50.24,50.37,18683.0,49.2178,49.3059,49.1689,49.2961,18683.0
2024-12-31 15:50:00,50.38,50.47,50.37,50.41,43934.0,49.3059,49.394,49.2961,49.3352,43934.0
2024-12-31 15:55:00,50.42,50.52,50.38,50.52,149686.0,49.345,49.4429,49.3059,49.4429,149686.0
2025-01-02 09:30:00,51.02,51.25,50.88,51.06,98895.0,49.9322,50.1573,49.7952,49.9714,98895.0
2025-01-02 09:35:00,50.98,51.17,50.89,51.09,23217.0,49.8931,50.079,49.805,50.0007,23217.0
2025-01-02 09:40:00,51.07,51.14,50.96,51.09,8270.0,49.9812,50.0497,49.8735,50.0007,8270.0
2025-01-02 09:45:00,51.12,51.17,51.06,51.1,10901.0,50.0301,50.079,49.9714,50.0105,10901.0
2025-01-02 09:50:00,51.12,51.16,50.98,51.01,9195.0,50.0301,50.0692,49.8931,49.9224,9195.0
2025-01-02 09:55:00,51.01,51.01,50.9,50.94,29226.0,49.9224,49.9224,49.8148,49.8539,29226.0
2025-01-02 10:00:00,50.94,50.94,50.7,50.7,6782.0,49.8539,49.8539,49.619,49.619,6782.0
2025-01-02 10:05:00,50.64,50.67,50.53,50.56,16919.0,49.5603,49.5897,49.4527,49.482,16919.0
2025-01-02 10:10:00,50.56,50.6,50.48,50.54,10432.0,49.482,49.5212,49.4037,49.4625,10432.0
2025-01-02 10:15:00,50.54,50.69,50.54,50.62,10069.0,49.4625,49.6093,49.4625,49.5408,10069.0
2025-01-02 10:20:00,50.62,50.66,50.55,50.64,16118.0,49.5408,49.5799,49.4722,49.5603,16118.0
2025-01-02 10:25:00,50.62,50.67,50.56,50.66,5887.0,49.5408,49.5897,49.482,49.5799,5887.0
2025-01-02 10:30:00,50.67,50.72,50.67,50.71,4377.0,49.5897,49.6386,49.5897,49.6288,4377.0
2025-01-02 10:35:00,50.71,50.74,50.61,50.65,9780.0,49.6288,49.6582,49.531,49.5701,9780.0
2025-01-02 10:40:00,50.65,50.75,50.61,50.75,7304.0,49.5701,49.668,49.531,49.668,7304.0
2025-01-02 10:45:00,50.75,50.78,50.7,50.7,6020.0,49.668,49.6973,49.619,49.619,6020.0
2025-01-02 10:50:00,50.71,50.75,50.65,50.65,6384.0,49.6288,49.668,49.5701,49.5701,6384.0
2025-01-02 10:55:00,50.66,50.71,50.64,50.71,4833.0,49.5799,49.6288,49.5603,49.6288,4833.0
2025-01-02 11:00:00,50.7,50.71,50.55,50.57,12760.0,49.619,49.6288,49.4722,49.4918,12760.0
2025-01-02 11:05:00,50.57,50.58,50.49,50.49,19799.0,49.4918,49.5016,49.4135,49.4135,19799.0
2025-01-02 11:10:00,50.52,50.56,50.51,50.51,7654.0,49.4429,49.482,49.4331,49.4331,7654.0
2025-01-02 11:15:00,50.55,50.59,50.53,50.54,10285.0,49.4722,49.5114,49.4527,49.4625,10285.0
2025-01-02 11:20:00,50.53,50.53,50.47,50.53,5139.0,49.4527,49.4527,49.394,49.4527,5139.0
2025-01-02 11:25:00,50.52,50.59,50.49,50.57,24240.0,49.4429,49.5114,49.4135,49.4918,24240.0
2025-01-02 11:30:00,50.56,50.56,50.51,50.54,9228.0,49.482,49.482,49.4331,49.4625,9228.0
2025-01-02 11:35:00,50.55,50.62,50.55,50.61,2418.0,49.4722,49.5408,49.4722,49.531,2418.0
2025-01-02 11:40:00,50.63,50.67,50.61,50.61,5427.0,49.5505,49.5897,49.531,49.531,5427.0
2025-01-02 11:45:00,50.61,50.65,50.57,50.62,3385.0,49.531,49.5701,49.4918,49.5408,3385.0
2025-01-02 11:50:00,50.63,50.68,50.62,50.68,7288.0,49.5505,49.5995,49.5408,49.5995,7288.0
2025-01-02 11:55:00,50.69,50.7,50.59,50.59,6916.0,49.6093,49.619,49.5114,49.5114,6916.0
2025-01-02 12:00:00,50.57,50.59,50.57,50.59,5043.0,49.4918,49.5114,49.4918,49.5114,5043.0
2025-01-02 12:05:00,50.59,50.69,50.57,50.69,13588.0,49.5114,49.6093,49.4918,49.6093,13588.0
2025-01-02 12:10:00,50.71,50.73,50.68,50.68,10592.0,49.6288,49.6484,49.5995,49.5995,10592.0
2025-01-02 12:15:00,50.68,50.69,50.62,50.63,6529.0,49.5995,49.6093,49.5408,49.5505,6529.0
2025-01-02 12:20:00,50.62,50.62,50.57,50.58,3973.0,49.5408,49.5408,49.4918,49.5016,3973.0
2025-01-02 12:25:00,50.58,50.58,50.53,50.54,6317.0,49.5016,49.5016,49.4527,49.4625,6317.0
2025-01-02 12:30:00,50.53,50.56,50.51,50.54,7140.0,49.4527,49.482,49.4331,49.4625,7140.0
2025-01-02 12:35:00,50.55,50.56,50.5,50.5,5116.0,49.4722,49.482,49.4233,49.4233,5116.0
2025-01-02 12:40:00,50.5,50.51,50.46,50.48,7188.0,49.4233,49.4331,49.3842,49.4037,7188.0
2025-01-02 12:45:00,50.47,50.5,50.46,50.48,6274.0,49.394,49.4233,49.3842,49.4037,6274.0
2025-01-02 12:50:00,50.47,50.48,50.42,50.43,9795.0,49.394,49.4037,49.345,49.3548,9795.0
2025-01-02 12:55:00,50.44,50.48,50.42,50.42,5906.0,49.3646,49.4037,49.345,49.345,5906.0
2025-01-02 13:00:00,50.43,50.43,50.37,50.4,5841.0,49.3548,49.3548,49.2961,49.3254,5841.0
2025-01-02 13:05:00,50.38,50.41,50.38,50.41,7490.0,49.3059,49.3352,49.3059,49.3352,7490.0
2025-01-02 13:10:00,50.4,50.4,50.3,50.3,6642.0,49.3254,49.3254,49.2276,49.2276,6642.0
2025-01-02 13:15:00,50.3,50.32,50.27,50.32,10585.0,49.2276,49.2472,49.1982,49.2472,10585.0
2025-01-02 13:20:00,50.34,50.34,50.22,50.22,18690.0,49.2667,49.2667,49.1493,49.1493,18690.0
2025-01-02 13:25:00,50.21,50.25,50.18,50.23,11816.0,49.1395,49.1786,49.1101,49.1591,11816.0
2025-01-02 13:30:00,50.23,50.24,50.17,50.17,9489.0,49.1591,49.1689,49.1003,49.1003,9489.0
2025-01-02 13:35:00,50.17,50.21,50.17,50.2,5495.0,49.1003,49.1395,49.1003,49.1297,5495.0
2025-01-02 13:40:00,50.19,50.26,50.16,50.26,10612.0,49.1199,49.1884,49.0906,49.1884,10612.0
2025-01-02 13:45:00,50.26,50.26,50.22,50.23,6478.0,49.1884,49.1884,49.1493,49.1591,6478.0
2025-01-02 13:50:00,50.22,50.23,50.2,50.22,8654.0,49.1493,49.1591,49.1297,49.1493,8654.0
2025-01-02 13:55:00,50.22,50.29,50.22,50.29,7641.0,49.1493,49.2178,49.1493,49.2178,7641.0
2025-01-02 14:00:00,50.29,50.34,50.26,50.34,18974.0,49.2178,49.2667,49.1884,49.2667,18974.0
2025-01-02 14:05:00,50.33,50.36,50.29,50.31,8196.0,49.2569,49.2863,49.2178,49.2374,8196.0
2025-01-02 14:10:00,50.31,50.33,50.28,50.28,5023.0,49.2374,49.2569,49.208,49.208,5023.0
2025-01-02 14:15:00,50.28,50.28,50.24,50.25,4132.0,49.208,49.208,49.1689,49.1786,4132.0
2025-01-02 14:20:00,50.25,50.3,50.25,50.3,4454.0,49.1786,49.2276,49.1786,49.2276,4454.0
2025-01-02 14:25:00,50.31,50.36,50.31,50.34,12557.0,49.2374,49.2863,49.2374,49.2667,12557.0
2025-01-02 14:30:00,50.34,50.38,50.3,50.31,6991.0,49.2667,49.3059,49.2276,49.2374,6991.0
2025-01-02 14:35:00,50.3,50.32,50.25,50.3,6131.0,49.2276,49.2472,49.1786,49.2276,6131.0
2025-01-02 14:40:00,50.29,50.39,50.28,50.37,15826.0,49.2178,49.3157,49.208,49.2961,15826.0
2025-01-02 14:45:00,50.38,50.5,50.37,50.5,30668.0,49.3059,49.4233,49.2961,49.4233,30668.0
2025-01-02 14:50:00,50.5,50.52,50.41,50.43,27221.0,49.4233,49.4429,49.3352,49.3548,27221.0
2025-01-02 14:55:00,50.4,50.43,50.3,50.3,11006.0,49.3254,49.3548,49.2276,49.2276,11006.0
2025-01-02 15:00:00,50.31,50.44,50.31,50.44,10375.0,49.2374,49.3646,49.2374,49.3646,10375.0
2025-01-02 15:05:00,50.44,50.47,50.42,50.45,17492.0,49.3646,49.394,49.345,49.3744,17492.0
2025-01-02 15:10:00,50.46,50.46,50.41,50.44,8278.0,49.3842,49.3842,49.3352,49.3646,8278.0
2025-01-02 15:15:00,50.44,50.49,50.42,50.49,12447.0,49.3646,49.4135,49.345,49.4135,12447.0
2025-01-02 15:20:00,50.5,50.56,50.5,50.54,15802.0,49.4233,49.482,49.4233,49.4625,15802.0
2025-01-02 15:25:00,50.55,50.56,50.5,50.54,15526.0,49.4722,49.482,49.4233,49.4625,15526.0
2025-01-02 15:30:00,50.54,50.54,50.45,50.49,21000.0,49.4625,49.4625,49.3744,49.4135,21000.0
2025-01-02 15:35:00,50.47,50.49,50.43,50.49,24138.0,49.394,49.4135,49.3548,49.4135,24138.0
2025-01-02 15:40:00,50.48,50.54,50.46,50.51,13932.0,49.4037,49.4625,49.3842,49.4331,13932.0
2025-01-02 15:45:00,50.51,50.52,50.43,50.43,18194.0,49.4331,49.4429,49.3548,49.3548,18194.0
2025-01-02 15:50:00,50.43,50.44,50.3,50.31,65454.0,49.3548,49.3646,49.2276,49.2374,65454.0
2025-01-02 15:55:00,50.3,50.31,50.19,50.23,167576.0,49.2276,49.2374,49.1199,49.1591,167576.0
2025-01-03 09:30:00,50.16,50.44,50.04,50.41,40389.0,49.0906,49.3646,48.9731,49.3352,40389.0
2025-01-03 09:35:00,50.4,50.45,50.34,50.41,7383.0,49.3254,49.3744,49.2667,49.3352,7383.0
2025-01-03 09:40:00,50.37,50.4,50.31,50.34,4529.0,49.2961,49.3254,49.2374,49.2667,4529.0
2025-01-03 09:45:00,50.31,50.31,50.1,50.13,9134.0,49.2374,49.2374,49.0318,49.0612,9134.0
2025-01-03 09:50:00,50.09,50.1,50.01,50.07,5882.0,49.0221,49.0318,48.9438,49.0025,5882.0
2025-01-03 09:55:00,50.07,50.09,49.87,49.91,26445.0,49.0025,49.0221,48.8067,48.8459,26445.0
2025-01-03 10:00:00,49.91,50.08,49.9,49.99,26883.0,48.8459,49.0123,48.8361,48.9242,26883.0
2025-01-03 10:05:00,50.01,50.15,49.99,50.13,6918.0,48.9438,49.0808,48.9242,49.0612,6918.0
2025-01-03 10:10:00,50.13,50.18,50.1,50.15,4659.0,49.0612,49.1101,49.0318,49.0808,4659.0
2025-01-03 10:15:00,50.16,50.19,50.12,50.14,30104.0,49.0906,49.1199,49.0514,49.071,30104.0
2025-01-03 10:20:00,50.13,50.19,50.09,50.19,5162.0,49.0612,49.1199,49.0221,49.1199,5162.0
2025-01-03 10:25:00,50.21,50.22,50.15,50.18,9912.0,49.1395,49.1493,49.0808,49.1101,9912.0
2025-01-03 10:30:00,50.17,50.19,50.11,50.16,5235.0,49.1003,49.1199,49.0416,49.0906,5235.0
2025-01-03 10:35:00,50.15,50.15,50.06,50.1,6969.0,49.0808,49.0808,48.9927,49.0318,6969.0
2025-01-03 10:40:00,50.11,50.17,50.07,50.07,22841.0,49.0416,49.1003,49.0025,49.0025,22841.0
2025-01-03 10:45:00,50.07,50.07,50.01,50.04,4630.0,49.0025,49.0025,48.9438,48.9731,4630.0
2025-01-03 10:50:00,50.06,50.15,50.06,50.14,6724.0,48.9927,49.0808,48.9927,49.071,6724.0
2025-01-03 10:55:00,50.13,50.23,50.12,50.23,41200.0,49.0612,49.1591,49.0514,49.1591,41200.0
2025-01-03 11:00:00,50.22,50.25,50.18,50.2,3268.0,49.1493,49.1786,49.1101,49.1297,3268.0
2025-01-03 11:05:00,50.18,50.18,50.11,50.13,6310.0,49.1101,49.1101,49.0416,49.0612,6310.0
2025-01-03 11:10:00,50.13,50.16,50.02,50.05,50398.0,49.0612,49.0906,48.9535,48.9829,50398.0
2025-01-03 11:15:00,50.05,50.07,50.02,50.05,4154.0,48.9829,49.0025,48.9535,48.9829,4154.0
2025-01-03 11:20:00,50.06,50.06,50.02,50.06,3161.0,48.9927,48.9927,48.9535,48.9927,3161.0
2025-01-03 11:25:00,50.07,50.16,50.07,50.16,2826.0,49.0025,49.0906,49.0025,49.0906,2826.0
2025-01-03 11:30:00,50.13,50.16,50.08,50.13,6951.0,49.0612,49.0906,49.0123,49.0612,6951.0
2025-01-03 11:35:00,50.13,50.18,50.08,50.18,9007.0,49.0612,49.1101,49.0123,49.1101,9007.0
2025-01-03 11:40:00,50.16,50.2,50.16,50.19,1527.0,49.0906,49.1297,49.0906,49.1199,1527.0
2025-01-03 11:45:00,50.17,50.21,50.16,50.21,5181.0,49.1003,49.1395,49.0906,49.1395,5181.0
2025-01-03 11:50:00,50.22,50.23,50.19,50.23,9232.0,49.1493,49.1591,49.1199,49.1591,9232.0
2025-01-03 11:55:00,50.24,50.26,50.23,50.26,2782.0,49.1689,49.1884,49.1591,49.1884,2782.0
2025-01-03 12:00:00,50.26,50.29,50.25,50.29,7920.0,49.1884,49.2178,49.1786,49.2178,7920.0
2025-01-03 12:05:00,50.29,50.35,50.28,50.34,8454.0,49.2178,49.2765,49.208,49.2667,8454.0
2025-01-03 12:10:00,50.33,50.35,50.23,50.23,7700.0,49.2569,49.2765,49.1591,49.1591,7700.0
2025-01-03 12:15:00,50.21,50.24,50.12,50.14,6141.0,49.1395,49.1689,49.0514,49.071,6141.0
2025-01-03 12:20:00,50.14,50.15,50.13,50.13,5822.0,49.071,49.0808,49.0612,49.0612,5822.0
2025-01-03 12:25:00,50.13,50.17,50.12,50.17,5679.0,49.0612,49.1003,49.0514,49.1003,5679.0
2025-01-03 12:30:00,50.14,50.16,50.11,50.15,5110.0,49.071,49.0906,49.0416,49.0808,5110.0
2025-01-03 12:35:00,50.15,50.16,50.13,50.13,1812.0,49.0808,49.0906,49.0612,49.0612,1812.0
2025-01-03 12:40:00,50.14,50.15,50.12,50.15,5238.0,49.071,49.0808,49.0514,49.0808,5238.0
2025-01-03 12:45:00,50.15,50.19,50.11,50.19,4818.0,49.0808,49.1199,49.0416,49.1199,4818.0
2025-01-03 12:50:00,50.2,50.21,50.15,50.16,7308.0,49.1297,49.1395,49.0808,49.0906,7308.0
2025-01-03 12:55:00,50.16,50.21,50.15,50.2,4690.0,49.0906,49.1395,49.0808,49.1297,4690.0
2025-01-03 13:00:00,50.2,50.22,50.18,50.22,4555.0,49.1297,49.1493,49.1101,49.1493,4555.0
2025-01-03 13:05:00,50.23,50.23,50.17,50.19,8468.0,49.1591,49.1591,49.1003,49.1199,8468.0
2025-01-03 13:10:00,50.2,50.23,50.18,50.22,9033.0,49.1297,49.1591,49.1101,49.1493,9033.0
2025-01-03 13:15:00,50.21,50.25,50.19,50.21,22773.0,49.1395,49.1786,49.1199,49.1395,22773.0
2025-01-03 13:20:00,50.25,50.26,50.22,50.23,2238.0,49.1786,49.1884,49.1493,49.1591,2238.0
2025-01-03 13:25:00,50.24,50.26,50.2,50.26,12663.0,49.1689,49.1884,49.1297,49.1884,12663.0
2025-01-03 13:30:00,50.26,50.27,50.16,50.19,9329.0,49.1884,49.1982,49.0906,49.1199,9329.0
2025-01-03 13:35:00,50.18,50.19,50.16,50.16,9505.0,49.1101,49.1199,49.0906,49.0906,9505.0
2025-01-03 13:40:00,50.16,50.17,50.13,50.14,6414.0,49.0906,49.1003,49.0612,49.071,6414.0
2025-01-03 13:45:00,50.13,50.23,50.13,50.22,7908.0,49.0612,49.1591,49.0612,49.1493,7908.0
2025-01-03 13:50:00,50.21,50.23,50.2,50.21,4972.0,49.1395,49.1591,49.1297,49.1395,4972.0
2025-01-03 13:55:00,50.22,50.25,50.22,50.24,5775.0,49.1493,49.1786,49.1493,49.1689,5775.0
2025-01-03 14:00:00,50.23,50.23,50.19,50.21,4473.0,49.1591,49.1591,49.1199,49.1395,4473.0
2025-01-03 14:05:00,50.18,50.18,50.14,50.16,11922.0,49.1101,49.1101,49.071,49.0906,11922.0
2025-01-03 14:10:00,50.17,50.24,50.17,50.19,7253.0,49.1003,49.1689,49.1003,49.1199,7253.0
2025-01-03 14:15:00,50.18,50.18,50.14,50.16,10427.0,49.1101,49.1101,49.071,49.0906,10427.0
2025-01-03 14:20:00,50.15,50.2,50.14,50.18,28144.0,49.0808,49.1297,49.071,49.1101,28144.0
2025-01-03 14:25:00,50.18,50.19,50.12,50.15,15338.0,49.1101,49.1199,49.0514,49.0808,15338.0
2025-01-03 14:30:00,50.15,50.22,50.15,50.22,11878.0,49.0808,49.1493,49.0808,49.1493,11878.0
2025-01-03 14:35:00,50.21,50.28,50.21,50.26,7116.0,49.1395,49.208,49.1395,49.1884,7116.0
2025-01-03 14:40:00,50.26,50.27,50.23,50.24,29157.0,49.1884,49.1982,49.1591,49.1689,29157.0
2025-01-03 14:45:00,50.25,50.26,50.21,50.22,5803.0,49.1786,49.1884,49.1395,49.1493,5803.0
2025-01-03 14:50:00,50.21,50.22,50.16,50.21,10888.0,49.1395,49.1493,49.0906,49.1395,10888.0
2025-01-03 14:55:00,50.21,50.27,50.2,50.21,8372.0,49.1395,49.1982,49.1297,49.1395,8372.0
2025-01-03 15:00:00,50.24,50.32,50.23,50.32,7115.0,49.1689,49.2472,49.1591,49.2472,7115.0
2025-01-03 15:05:00,50.31,50.34,50.31,50.32,4886.0,49.2374,49.2667,49.2374,49.2472,4886.0
2025-01-03 15:10:00,50.31,50.33,50.28,50.29,9421.0,49.2374,49.2569,49.208,49.2178,9421.0
2025-01-03 15:15:00,50.28,50.28,50.23,50.25,16121.0,49.208,49.208,49.1591,49.1786,16121.0
2025-01-03 15:20:00,50.25,50.3,50.25,50.28,4094.0,49.1786,49.2276,49.1786,49.208,4094.0
2025-01-03 15:25:00,50.29,50.3,50.28,50.29,7538.0,49.2178,49.2276,49.208,49.2178,7538.0
2025-01-03 15:30:00,50.29,50.29,50.23,50.26,13738.0,49.2178,49.2178,49.1591,49.1884,13738.0
2025-01-03 15:35:00,50.26,50.26,50.21,50.22,8008.0,49.1884,49.1884,49.1395,49.1493,8008.0
2025-01-03 15:40:00,50.22,50.22,50.17,50.19,15410.0,49.1493,49.1493,49.1003,49.1199,15410.0
2025-01-03 15:45:00,50.2,50.22,50.18,50.19,20684.0,49.1297,49.1493,49.1101,49.1199,20684.0
2025-01-03 15:50:00,50.18,50.21,50.08,50.08,39051.0,49.1101,49.1395,49.0123,49.0123,39051.0
2025-01-03 15:55:00,50.08,50.12,50.03,50.05,150865.0,49.0123,49.0514,48.9633,48.9829,150865.0
2025-01-06 09:30:00,50.4,50.84,50.36,50.84,38191.0,49.3254,49.7561,49.2863,49.7561,38191.0
2025-01-06 09:35:00,50.72,50.85,50.67,50.78,7019.0,49.6386,49.7659,49.5897,49.6973,7019.0
2025-01-06 09:40:00,50.74,51.02,50.72,51.01,20220.0,49.6582,49.9322,49.6386,49.9224,20220.0
2025-01-06 09:45:00,50.97,51.02,50.77,50.85,13814.0,49.8833,49.9322,49.6876,49.7659,13814.0
2025-01-06 09:50:00,50.81,50.82,50.58,50.69,11197.0,49.7267,49.7365,49.5016,49.6093,11197.0
2025-01-06 09:55:00,50.65,50.79,50.65,50.79,4359.0,49.5701,49.7071,49.5701,49.7071,4359.0
2025-01-06 10:00:00,50.77,50.85,50.75,50.84,7270.0,49.6876,49.7659,49.668,49.7561,7270.0
2025-01-06 10:05:00,50.83,51.04,50.82,51.03,13932.0,49.7463,49.9518,49.7365,49.942,13932.0
2025-01-06 10:10:00,51.03,51.04,50.81,50.84,40900.0,49.942,49.9518,49.7267,49.7561,40900.0
2025-01-06 10:15:00,50.84,50.84,50.64,50.68,31006.0,49.7561,49.7561,49.5603,49.5995,31006.0
2025-01-06 10:20:00,50.68,50.68,50.53,50.58,7935.0,49.5995,49.5995,49.4527,49.5016,7935.0
2025-01-06 10:25:00,50.56,50.63,50.54,50.63,12243.0,49.482,49.5505,49.4625,49.5505,12243.0
2025-01-06 10:30:00,50.68,50.79,50.65,50.74,9424.0,49.5995,49.7071,49.5701,49.6582,9424.0
2025-01-06 10:35:00,50.7,50.74,50.55,50.61,11569.0,49.619,49.6582,49.4722,49.531,11569.0
2025-01-06 10:40:00,50.59,50.64,50.53,50.53,16961.0,49.5114,49.5603,49.4527,49.4527,16961.0
2025-01-06 10:45:00,50.55,50.57,50.48,50.48,39087.0,49.4722,49.4918,49.4037,49.4037,39087.0
2025-01-06 10:50:00,50.5,50.51,50.42,50.48,19344.0,49.4233,49.4331,49.345,49.4037,19344.0
2025-01-06 10:55:00,50.46,50.49,50.41,50.43,14290.0,49.3842,49.4135,49.3352,49.3548,14290.0
2025-01-06 11:00:00,50.44,50.48,50.4,50.41,17945.0,49.3646,49.4037,49.3254,49.3352,17945.0
2025-01-06 11:05:00,50.4,50.4,50.28,50.31,27818.0,49.3254,49.3254,49.208,49.2374,27818.0
2025-01-06 11:10:00,50.29,50.38,50.25,50.36,26623.0,49.2178,49.3059,49.1786,49.2863,26623.0
2025-01-06 11:15:00,50.38,50.47,50.36,50.38,16969.0,49.3059,49.394,49.2863,49.3059,16969.0
2025-01-06 11:20:00,50.4,50.42,50.36,50.38,14447.0,49.3254,49.345,49.2863,49.3059,14447.0
2025-01-06 11:25:00,50.36,50.37,50.28,50.32,18747.0,49.2863,49.2961,49.208,49.2472,18747.0
2025-01-06 11:30:00,50.35,50.45,50.33,50.37,7219.0,49.2765,49.3744,49.2569,49.2961,7219.0
2025-01-06 11:35:00,50.38,50.41,50.32,50.38,13678.0,49.3059,49.3352,49.2472,49.3059,13678.0
2025-01-06 11:40:00,50.36,50.4,50.33,50.35,17661.0,49.2863,49.3254,49.2569,49.2765,17661.0
2025-01-06 11:45:00,50.35,50.4,50.31,50.4,14986.0,49.2765,49.3254,49.2374,49.3254,14986.0
2025-01-06 11:50:00,50.38,50.39,50.34,50.38,8453.0,49.3059,49.3157,49.2667,49.3059,8453.0
2025-01-06 11:55:00,50.36,50.43,50.35,50.4,12296.0,49.2863,49.3548,49.2765,49.3254,12296.0
2025-01-06 12:00:00,50.39,50.43,50.37,50.37,11313.0,49.3157,49.3548,49.2961,49.2961,11313.0
2025-01-06 12:05:00,50.39,50.4,50.32,50.34,11549.0,49.3157,49.3254,49.2472,49.2667,11549.0
2025-01-06 12:10:00,50.33,50.37,50.3,50.33,11788.0,49.2569,49.2961,49.2276,49.2569,11788.0
2025-01-06 12:15:00,50.34,50.36,50.32,50.34,10828.0,49.2667,49.2863,49.2472,49.2667,10828.0
2025-01-06 12:20:00,50.33,50.34,50.28,50.31,18676.0,49.2569,49.2667,49.208,49.2374,18676.0
2025-01-06 12:25:00,50.3,50.32,50.19,50.2,18071.0,49.2276,49.2472,49.1199,49.1297,18071.0
2025-01-06 12:30:00,50.19,50.22,50.13,50.17,13305.0,49.1199,49.1493,49.0612,49.1003,13305.0
2025-01-06 12:35:00,50.17,50.29,50.17,50.29,10718.0,49.1003,49.2178,49.1003,49.2178,10718.0
2025-01-06 12:40:00,50.3,50.32,50.26,50.27,3555.0,49.2276,49.2472,49.1884,49.1982,3555.0
2025-01-06 12:45:00,50.26,50.31,50.25,50.25,7523.0,49.1884,49.2374,49.1786,49.1786,7523.0
2025-01-06 12:50:00,50.25,50.27,50.2,50.23,8257.0,49.1786,49.1982,49.1297,49.1591,8257.0
2025-01-06 12:55:00,50.22,50.25,50.21,50.25,2822.0,49.1493,49.1786,49.1395,49.1786,2822.0
2025-01-06 13:00:00,50.26,50.26,50.19,50.23,12858.0,49.1884,49.1884,49.1199,49.1591,12858.0
2025-01-06 13:05:00,50.23,50.23,50.16,50.16,4850.0,49.1591,49.1591,49.0906,49.0906,4850.0
2025-01-06 13:10:00,50.16,50.2,50.15,50.2,8921.0,49.0906,49.1297,49.0808,49.1297,8921.0
2025-01-06 13:15:00,50.22,50.24,50.21,50.22,3720.0,49.1493,49.1689,49.1395,49.1493,3720.0
2025-01-06 13:20:00,50.21,50.21,50.19,50.19,3355.0,49.1395,49.1395,49.1199,49.1199,3355.0
2025-01-06 13:25:00,50.17,50.19,50.15,50.18,4208.0,49.1003,49.1199,49.0808,49.1101,4208.0
2025-01-06 13:30:00,50.18,50.18,50.09,50.09,17310.0,49.1101,49.1101,49.0221,49.0221,17310.0
2025-01-06 13:35:00,50.11,50.17,50.11,50.17,11253.0,49.0416,49.1003,49.0416,49.1003,11253.0
2025-01-06 13:40:00,50.14,50.16,50.09,50.1,11621.0,49.071,49.0906,49.0221,49.0318,11621.0
2025-01-06 13:45:00,50.09,50.14,50.09,50.09,4062.0,49.0221,49.071,49.0221,49.0221,4062.0
2025-01-06 13:50:00,50.08,50.08,50.05,50.08,16860.0,49.0123,49.0123,48.9829,49.0123,16860.0
2025-01-06 13:55:00,50.08,50.1,50.07,50.09,4960.0,49.0123,49.0318,49.0025,49.0221,4960.0
2025-01-06 14:00:00,50.08,50.11,50.04,50.05,15951.0,49.0123,49.0416,48.9731,48.9829,15951.0
2025-01-06 14:05:00,50.07,50.1,50.05,50.07,4316.0,49.0025,49.0318,48.9829,49.0025,4316.0
2025-01-06 14:10:00,50.06,50.13,50.06,50.13,7374.0,48.9927,49.0612,48.9927,49.0612,7374.0
2025-01-06 14:15:00,50.13,50.13,50.1,50.11,3059.0,49.0612,49.0612,49.0318,49.0416,3059.0
2025-01-06 14:20:00,50.1,50.1,50.05,50.05,5182.0,49.0318,49.0318,48.9829,48.9829,5182.0
2025-01-06 14:25:00,50.03,50.03,49.92,49.93,7513.0,48.9633,48.9633,48.8557,48.8655,7513.0
2025-01-06 14:30:00,49.93,49.98,49.93,49.96,5602.0,48.8655,48.9144,48.8655,48.8948,5602.0
2025-01-06 14:35:00,49.96,49.97,49.92,49.95,7138.0,48.8948,48.9046,48.8557,48.885,7138.0
2025-01-06 14:40:00,49.94,49.95,49.9,49.93,10353.0,48.8753,48.885,48.8361,48.8655,10353.0
2025-01-06 14:45:00,49.93,49.95,49.91,49.91,7394.0,48.8655,48.885,48.8459,48.8459,7394.0
2025-01-06 14:50:00,49.91,49.91,49.86,49.89,6427.0,48.8459,48.8459,48.797,48.8263,6427.0
2025-01-06 14:55:00,49.88,49.88,49.82,49.84,9547.0,48.8165,48.8165,48.7578,48.7774,9547.0
2025-01-06 15:00:00,49.83,49.83,49.77,49.77,18005.0,48.7676,48.7676,48.7089,48.7089,18005.0
2025-01-06 15:05:00,49.77,49.77,49.66,49.68,9798.0,48.7089,48.7089,48.6012,48.6208,9798.0
2025-01-06 15:10:00,49.71,49.71,49.63,49.63,9866.0,48.6502,48.6502,48.5719,48.5719,9866.0
2025-01-06 15:15:00,49.63,49.65,49.57,49.57,18258.0,48.5719,48.5914,48.5131,48.5131,18258.0
2025-01-06 15:20:00,49.59,49.64,49.54,49.63,13417.0,48.5327,48.5816,48.4838,48.5719,13417.0
2025-01-06 15:25:00,49.63,49.64,49.59,49.59,9317.0,48.5719,48.5816,48.5327,48.5327,9317.0
2025-01-06 15:30:00,49.59,49.63,49.56,49.59,16418.0,48.5327,48.5719,48.5034,48.5327,16418.0
2025-01-06 15:35:00,49.59,49.62,49.57,49.58,21482.0,48.5327,48.5621,48.5131,48.5229,21482.0
2025-01-06 15:40:00,49.59,49.6,49.53,49.55,20423.0,48.5327,48.5425,48.474,48.4936,20423.0
2025-01-06 15:45:00,49.55,49.62,49.53,49.62,18427.0,48.4936,48.5621,48.474,48.5621,18427.0
2025-01-06 15:50:00,49.61,49.61,49.54,49.57,40595.0,48.5523,48.5523,48.4838,48.5131,40595.0
2025-01-06 15:55:00,49.56,49.66,49.56,49.65,132371.0,48.5034,48.6012,48.5034,48.5914,132371.0
2025-01-07 09:30:00,49.79,50.07,49.78,50.07,43566.0,48.7285,49.0025,48.7187,49.0025,43566.0
2025-01-07 09:35:00,50.07,50.08,49.87,49.96,9522.0,49.0025,49.0123,48.8067,48.8948,9522.0
2025-01-07 09:40:00,49.9,49.9,49.76,49.81,16724.0,48.8361,48.8361,48.6991,48.748,16724.0
2025-01-07 09:45:00,49.83,49.96,49.79,49.93,8952.0,48.7676,48.8948,48.7285,48.8655,8952.0
2025-01-07 09:50:00,49.97,50.0,49.87,49.88,8682.0,48.9046,48.934,48.8067,48.8165,8682.0
2025-01-07 09:55:00,49.88,50.2,49.87,50.2,15705.0,48.8165,49.1297,48.8067,49.1297,15705.0
2025-01-07 10:00:00,50.16,50.2,50.06,50.11,16928.0,49.0906,49.1297,48.9927,49.0416,16928.0
2025-01-07 10:05:00,50.11,50.17,49.99,50.0,10793.0,49.0416,49.1003,48.9242,48.934,10793.0
2025-01-07 10:10:00,50.04,50.06,49.98,50.02,14000.0,48.9731,48.9927,48.9144,48.9535,14000.0
2025-01-07 10:15:00,50.03,50.09,49.91,50.06,4359.0,48.9633,49.0221,48.8459,48.9927,4359.0
2025-01-07 10:20:00,50.1,50.26,50.1,50.23,7259.0,49.0318,49.1884,49.0318,49.1591,7259.0
2025-01-07 10:25:00,50.24,50.32,50.22,50.32,22020.0,49.1689,49.2472,49.1493,49.2472,22020.0
2025-01-07 10:30:00,50.34,50.4,50.33,50.35,15127.0,49.2667,49.3254,49.2569,49.2765,15127.0
2025-01-07 10:35:00,50.32,50.45,50.25,50.28,9376.0,49.2472,49.3744,49.1786,49.208,9376.0
2025-01-07 10:40:00,50.3,50.32,50.22,50.25,6643.0,49.2276,49.2472,49.1493,49.1786,6643.0
2025-01-07 10:45:00,50.23,50.26,50.14,50.14,6027.0,49.1591,49.1884,49.071,49.071,6027.0
2025-01-07 10:50:00,50.13,50.27,50.13,50.24,9002.0,49.0612,49.1982,49.0612,49.1689,9002.0
2025-01-07 10:55:00,50.24,50.3,50.24,50.29,3759.0,49.1689,49.2276,49.1689,49.2178,3759.0
2025-01-07 11:00:00,50.3,50.4,50.3,50.34,6403.0,49.2276,49.3254,49.2276,49.2667,6403.0
2025-01-07 11:05:00,50.34,50.37,50.25,50.27,32411.0,49.2667,49.2961,49.1786,49.1982,32411.0
2025-01-07 11:10:00,50.25,50.28,50.2,50.2,22303.0,49.1786,49.208,49.1297,49.1297,22303.0
2025-01-07 11:15:00,50.21,50.22,50.14,50.16,18619.0,49.1395,49.1493,49.071,49.0906,18619.0
2025-01-07 11:20:00,50.17,50.23,50.06,50.07,15928.0,49.1003,49.1591,48.9927,49.0025,15928.0
2025-01-07 11:25:00,50.07,50.12,50.02,50.12,9940.0,49.0025,49.0514,48.9535,49.0514,9940.0
2025-01-07 11:30:00,50.12,50.13,50.04,50.06,14293.0,49.0514,49.0612,48.9731,48.9927,14293.0
2025-01-07 11:35:00,50.05,50.12,50.0,50.1,24184.0,48.9829,49.0514,48.934,49.0318,24184.0
2025-01-07 11:40:00,50.08,50.09,50.04,50.09,7006.0,49.0123,49.0221,48.9731,49.0221,7006.0
2025-01-07 11:45:00,50.07,50.13,50.07,50.12,18434.0,49.0025,49.0612,49.0025,49.0514,18434.0
2025-01-07 11:50:00,50.11,50.16,50.06,50.13,6554.0,49.0416,49.0906,48.9927,49.0612,6554.0
2025-01-07 11:55:00,50.13,50.14,50.01,50.03,8469.0,49.0612,49.071,48.9438,48.9633,8469.0
2025-01-07 12:00:00,50.02,50.14,50.01,50.01,27154.0,48.9535,49.071,48.9438,48.9438,27154.0
2025-01-07 12:05:00,50.02,50.04,49.98,49.98,13960.0,48.9535,48.9731,48.9144,48.9144,13960.0
2025-01-07 12:10:00,49.99,49.99,49.94,49.99,5501.0,48.9242,48.9242,48.8753,48.9242,5501.0
2025-01-07 12:15:00,49.98,50.03,49.97,49.97,8115.0,48.9144,48.9633,48.9046,48.9046,8115.0
2025-01-07 12:20:00,49.98,49.98,49.93,49.96,5064.0,48.9144,48.9144,48.8655,48.8948,5064.0
2025-01-07 12:25:00,49.95,50.02,49.9,49.98,89990.0,48.885,48.9535,48.8361,48.9144,89990.0
2025-01-07 12:30:00,49.98,50.02,49.95,49.95,3181.0,48.9144,48.9535,48.885,48.885,3181.0
2025-01-07 12:35:00,49.97,49.97,49.92,49.94,4766.0,48.9046,48.9046,48.8557,48.8753,4766.0
2025-01-07 12:40:00,49.93,49.94,49.9,49.92,3382.0,48.8655,48.8753,48.8361,48.8557,3382.0
2025-01-07 12:45:00,49.91,49.93,49.9,49.92,2116.0,48.8459,48.8655,48.8361,48.8557,2116.0
2025-01-07 12:50:00,49.92,49.97,49.91,49.96,7197.0,48.8557,48.9046,48.8459,48.8948,7197.0
2025-01-07 12:55:00,49.95,49.97,49.9,49.91,10791.0,48.885,48.9046,48.8361,48.8459,10791.0
2025-01-07 13:00:00,49.92,49.98,49.92,49.96,5848.0,48.8557,48.9144,48.8557,48.8948,5848.0
2025-01-07 13:05:00,49.96,50.01,49.95,50.01,3533.0,48.8948,48.9438,48.885,48.9438,3533.0
2025-01-07 13:10:00,50.0,50.0,49.86,49.88,10738.0,48.934,48.934,48.797,48.8165,10738.0
2025-01-07 13:15:00,49.86,49.89,49.85,49.89,5440.0,48.797,48.8263,48.7872,48.8263,5440.0
2025-01-07 13:20:00,49.89,49.89,49.87,49.89,7021.0,48.8263,48.8263,48.8067,48.8263,7021.0
2025-01-07 13:25:00,49.88,49.91,49.86,49.9,6122.0,48.8165,48.8459,48.797,48.8361,6122.0
2025-01-07 13:30:00,49.91,49.94,49.91,49.94,10828.0,48.8459,48.8753,48.8459,48.8753,10828.0
2025-01-07 13:35:00,49.94,49.95,49.88,49.89,5357.0,48.8753,48.885,48.8165,48.8263,5357.0
2025-01-07 13:40:00,49.88,49.89,49.85,49.85,3974.0,48.8165,48.8263,48.7872,48.7872,3974.0
2025-01-07 13:45:00,49.87,49.88,49.86,49.86,6192.0,48.8067,48.8165,48.797,48.797,6192.0
2025-01-07 13:50:00,49.88,49.89,49.85,49.87,5423.0,48.8165,48.8263,48.7872,48.8067,5423.0
2025-01-07 13:55:00,49.86,49.88,49.86,49.87,5321.0,48.797,48.8165,48.797,48.8067,5321.0
2025-01-07 14:00:00,49.87,49.88,49.85,49.85,4072.0,48.8067,48.8165,48.7872,48.7872,4072.0
2025-01-07 14:05:00,49.85,49.85,49.81,49.83,7130.0,48.7872,48.7872,48.748,48.7676,7130.0
2025-01-07 14:10:00,49.82,49.93,49.81,49.89,9967.0,48.7578,48.8655,48.748,48.8263,9967.0
2025-01-07 14:15:00,49.88,49.88,49.84,49.84,6333.0,48.8165,48.8165,48.7774,48.7774,6333.0
2025-01-07 14:20:00,49.85,49.86,49.83,49.86,7168.0,48.7872,48.797,48.7676,48.797,7168.0
2025-01-07 14:25:00,49.86,49.91,49.85,49.87,14051.0,48.797,48.8459,48.7872,48.8067,14051.0
2025-01-07 14:30:00,49.86,49.87,49.81,49.82,5890.0,48.797,48.8067,48.748,48.7578,5890.0
2025-01-07 14:35:00,49.82,49.83,49.76,49.77,9845.0,48.7578,48.7676,48.6991,48.7089,9845.0
2025-01-07 14:40:00,49.77,49.79,49.76,49.78,15682.0,48.7089,48.7285,48.6991,48.7187,15682.0
2025-01-07 14:45:00,49.79,49.8,49.75,49.77,9311.0,48.7285,48.7382,48.6893,48.7089,9311.0
2025-01-07 14:50:00,49.77,49.77,49.75,49.77,12324.0,48.7089,48.7089,48.6893,48.7089,12324.0
2025-01-07 14:55:00,49.77,49.77,49.74,49.75,9639.0,48.7089,48.7089,48.6795,48.6893,9639.0
2025-01-07 15:00:00,49.74,49.75,49.69,49.7,6857.0,48.6795,48.6893,48.6306,48.6404,6857.0
2025-01-07 15:05:00,49.7,49.71,49.68,49.7,3928.0,48.6404,48.6502,48.6208,48.6404,3928.0
2025-01-07 15:10:00,49.68,49.69,49.63,49.65,10787.0,48.6208,48.6306,48.5719,48.5914,10787.0
2025-01-07 15:15:00,49.65,49.67,49.6,49.62,17277.0,48.5914,48.611,48.5425,48.5621,17277.0
2025-01-07 15:20:00,49.61,49.61,49.48,49.53,45901.0,48.5523,48.5523,48.4251,48.474,45901.0
2025-01-07 15:25:00,49.52,49.52,49.45,49.46,24235.0,48.4642,48.4642,48.3957,48.4055,24235.0
2025-01-07 15:30:00,49.46,49.46,49.43,49.45,10571.0,48.4055,48.4055,48.3761,48.3957,10571.0
2025-01-07 15:35:00,49.45,49.5,49.39,49.5,15280.0,48.3957,48.4446,48.337,48.4446,15280.0
2025-01-07 15:40:00,49.51,49.55,49.49,49.5,16649.0,48.4544,48.4936,48.4348,48.4446,16649.0
2025-01-07 15:45:00,49.5,49.51,49.48,49.5,12724.0,48.4446,48.4544,48.4251,48.4446,12724.0
2025-01-07 15:50:00,49.51,49.55,49.48,49.49,38765.0,48.4544,48.4936,48.4251,48.4348,38765.0
2025-01-07 15:55:00,49.48,49.5,49.41,49.44,146047.0,48.4251,48.4446,48.3566,48.3859,146047.0
2025-01-08 09:30:00,49.01,49.29,48.8,48.95,97312.0,47.9651,48.2391,47.7596,47.9064,97312.0
2025-01-08 09:35:00,48.96,49.04,48.9,49.04,15648.0,47.9161,47.9944,47.8574,47.9944,15648.0
2025-01-08 09:40:00,49.01,49.01,48.77,48.79,15682.0,47.9651,47.9651,47.7302,47.7498,15682.0
2025-01-08 09:45:00,48.79,48.92,48.78,48.81,12454.0,47.7498,47.877,47.74,47.7693,12454.0
2025-01-08 09:50:00,48.8,48.86,48.71,48.73,14789.0,47.7596,47.8183,47.6715,47.6911,14789.0
2025-01-08 09:55:00,48.7,48.7,48.58,48.59,13175.0,47.6617,47.6617,47.5442,47.554,13175.0
2025-01-08 10:00:00,48.58,48.74,48.55,48.72,11921.0,47.5442,47.7008,47.5149,47.6813,11921.0
2025-01-08 10:05:00,48.74,48.76,48.63,48.7,6624.0,47.7008,47.7204,47.5932,47.6617,6624.0
2025-01-08 10:10:00,48.71,48.8,48.66,48.8,10512.0,47.6715,47.7596,47.6225,47.7596,10512.0
2025-01-08 10:15:00,48.8,48.81,48.6,48.6,8683.0,47.7596,47.7693,47.5638,47.5638,8683.0
2025-01-08 10:20:00,48.62,48.69,48.58,48.58,9969.0,47.5834,47.6519,47.5442,47.5442,9969.0
2025-01-08 10:25:00,48.58,48.59,48.48,48.48,19621.0,47.5442,47.554,47.4464,47.4464,19621.0
2025-01-08 10:30:00,48.48,48.61,48.4,48.61,108394.0,47.4464,47.5736,47.3681,47.5736,108394.0
2025-01-08 10:35:00,48.61,48.73,48.58,48.73,15845.0,47.5736,47.6911,47.5442,47.6911,15845.0
2025-01-08 10:40:00,48.74,48.79,48.66,48.78,9459.0,47.7008,47.7498,47.6225,47.74,9459.0
2025-01-08 10:45:00,48.79,48.89,48.79,48.89,4769.0,47.7498,47.8476,47.7498,47.8476,4769.0
2025-01-08 10:50:00,48.89,48.94,48.88,48.88,5918.0,47.8476,47.8966,47.8379,47.8379,5918.0
2025-01-08 10:55:00,48.9,48.9,48.85,48.87,4486.0,47.8574,47.8574,47.8085,47.8281,4486.0
2025-01-08 11:00:00,48.87,49.04,48.86,49.04,11317.0,47.8281,47.9944,47.8183,47.9944,11317.0
2025-01-08 11:05:00,49.05,49.11,49.02,49.11,11079.0,48.0042,48.0629,47.9749,48.0629,11079.0
2025-01-08 11:10:00,49.11,49.16,49.07,49.12,17808.0,48.0629,48.1119,48.0238,48.0727,17808.0
2025-01-08 11:15:00,49.13,49.13,49.02,49.08,9636.0,48.0825,48.0825,47.9749,48.0336,9636.0
2025-01-08 11:20:00,49.07,49.16,49.06,49.08,9290.0,48.0238,48.1119,48.014,48.0336,9290.0
2025-01-08 11:25:00,49.08,49.11,49.02,49.1,14330.0,48.0336,48.0629,47.9749,48.0532,14330.0
2025-01-08 11:30:00,49.1,49.16,49.08,49.12,11310.0,48.0532,48.1119,48.0336,48.0727,11310.0
2025-01-08 11:35:00,49.15,49.18,49.14,49.17,5875.0,48.1021,48.1315,48.0923,48.1217,5875.0
2025-01-08 11:40:00,49.18,49.18,49.03,49.05,10203.0,48.1315,48.1315,47.9847,48.0042,10203.0
2025-01-08 11:45:00,49.04,49.12,49.02,49.12,8481.0,47.9944,48.0727,47.9749,48.0727,8481.0
2025-01-08 11:50:00,49.13,49.14,49.06,49.07,8192.0,48.0825,48.0923,48.014,48.0238,8192.0
2025-01-08 11:55:00,49.05,49.12,49.05,49.07,5810.0,48.0042,48.0727,48.0042,48.0238,5810.0
2025-01-08 12:00:00,49.07,49.11,49.02,49.04,7929.0,48.0238,48.0629,47.9749,47.9944,7929.0
2025-01-08 12:05:00,49.05,49.06,49.02,49.03,4411.0,48.0042,48.014,47.9749,47.9847,4411.0
2025-01-08 12:10:00,49.03,49.06,49.01,49.02,6796.0,47.9847,48.014,47.9651,47.9749,6796.0
2025-01-08 12:15:00,49.02,49.07,49.0,49.05,11706.0,47.9749,48.0238,47.9553,48.0042,11706.0
2025-01-08 12:20:00,49.05,49.17,49.01,49.17,26968.0,48.0042,48.1217,47.9651,48.1217,26968.0
2025-01-08 12:25:00,49.18,49.2,49.14,49.15,80351.0,48.1315,48.151,48.0923,48.1021,80351.0
2025-01-08 12:30:00,49.15,49.21,49.14,49.19,4423.0,48.1021,48.1608,48.0923,48.1412,4423.0
2025-01-08 12:35:00,49.18,49.18,49.15,49.18,3175.0,48.1315,48.1315,48.1021,48.1315,3175.0
2025-01-08 12:40:00,49.18,49.31,49.18,49.31,5162.0,48.1315,48.2587,48.1315,48.2587,5162.0
2025-01-08 12:45:00,49.32,49.34,49.28,49.28,11640.0,48.2685,48.288,48.2293,48.2293,11640.0
2025-01-08 12:50:00,49.28,49.31,49.25,49.26,6295.0,48.2293,48.2587,48.2,48.2098,6295.0
2025-01-08 12:55:00,49.26,49.29,49.23,49.23,5264.0,48.2098,48.2391,48.1804,48.1804,5264.0
2025-01-08 13:00:00,49.22,49.36,49.21,49.31,18410.0,48.1706,48.3076,48.1608,48.2587,18410.0
2025-01-08 13:05:00,49.31,49.36,49.31,49.35,4107.0,48.2587,48.3076,48.2587,48.2978,4107.0
2025-01-08 13:10:00,49.35,49.37,49.27,49.27,11899.0,48.2978,48.3174,48.2195,48.2195,11899.0
2025-01-08 13:15:00,49.29,49.3,49.19,49.2,61970.0,48.2391,48.2489,48.1412,48.151,61970.0
2025-01-08 13:20:00,49.2,49.22,49.13,49.14,79163.0,48.151,48.1706,48.0825,48.0923,79163.0
2025-01-08 13:25:00,49.14,49.18,49.11,49.17,10885.0,48.0923,48.1315,48.0629,48.1217,10885.0
2025-01-08 13:30:00,49.18,49.19,49.14,49.15,4446.0,48.1315,48.1412,48.0923,48.1021,4446.0
2025-01-08 13:35:00,49.15,49.2,49.13,49.2,8866.0,48.1021,48.151,48.0825,48.151,8866.0
2025-01-08 13:40:00,49.2,49.33,49.2,49.33,12222.0,48.151,48.2783,48.151,48.2783,12222.0
2025-01-08 13:45:00,49.31,49.32,49.21,49.22,6057.0,48.2587,48.2685,48.1608,48.1706,6057.0
2025-01-08 13:50:00,49.22,49.24,49.15,49.15,6057.0,48.1706,48.1902,48.1021,48.1021,6057.0
2025-01-08 13:55:00,49.15,49.16,49.13,49.15,4200.0,48.1021,48.1119,48.0825,48.1021,4200.0
2025-01-08 14:00:00,49.15,49.23,49.15,49.23,4389.0,48.1021,48.1804,48.1021,48.1804,4389.0
2025-01-08 14:05:00,49.23,49.35,49.22,49.35,6301.0,48.1804,48.2978,48.1706,48.2978,6301.0
2025-01-08 14:10:00,49.35,49.35,49.31,49.31,8367.0,48.2978,48.2978,48.2587,48.2587,8367.0
2025-01-08 14:15:00,49.31,49.46,49.31,49.46,11279.0,48.2587,48.4055,48.2587,48.4055,11279.0
2025-01-08 14:20:00,49.46,49.52,49.45,49.51,84945.0,48.4055,48.4642,48.3957,48.4544,84945.0
2025-01-08 14:25:00,49.51,49.51,49.46,49.48,14379.0,48.4544,48.4544,48.4055,48.4251,14379.0
2025-01-08 14:30:00,49.47,49.47,49.41,49.41,21856.0,48.4153,48.4153,48.3566,48.3566,21856.0
2025-01-08 14:35:00,49.41,49.47,49.41,49.45,14508.0,48.3566,48.4153,48.3566,48.3957,14508.0
2025-01-08 14:40:00,49.43,49.47,49.41,49.42,8676.0,48.3761,48.4153,48.3566,48.3663,8676.0
2025-01-08 14:45:00,49.42,49.47,49.42,49.47,5015.0,48.3663,48.4153,48.3663,48.4153,5015.0
2025-01-08 14:50:00,49.47,49.62,49.46,49.57,31377.0,48.4153,48.5621,48.4055,48.5131,31377.0
2025-01-08 14:55:00,49.57,49.63,49.57,49.57,14332.0,48.5131,48.5719,48.5131,48.5131,14332.0
2025-01-08 15:00:00,49.57,49.64,49.55,49.64,8052.0,48.5131,48.5816,48.4936,48.5816,8052.0
2025-01-08 15:05:00,49.65,49.66,49.58,49.64,13510.0,48.5914,48.6012,48.5229,48.5816,13510.0
2025-01-08 15:10:00,49.65,49.66,49.54,49.58,208241.0,48.5914,48.6012,48.4838,48.5229,208241.0
2025-01-08 15:15:00,49.58,49.72,49.58,49.71,16480.0,48.5229,48.6599,48.5229,48.6502,16480.0
2025-01-08 15:20:00,49.71,49.76,49.67,49.76,93422.0,48.6502,48.6991,48.611,48.6991,93422.0
2025-01-08 15:25:00,49.76,49.84,49.73,49.84,18483.0,48.6991,48.7774,48.6697,48.7774,18483.0
2025-01-08 15:30:00,49.84,49.89,49.82,49.85,54167.0,48.7774,48.8263,48.7578,48.7872,54167.0
2025-01-08 15:35:00,49.85,49.88,49.78,49.87,32579.0,48.7872,48.8165,48.7187,48.8067,32579.0
2025-01-08 15:40:00,49.86,49.92,49.83,49.9,27602.0,48.797,48.8557,48.7676,48.8361,27602.0
2025-01-08 15:45:00,49.89,50.01,49.85,50.0,49129.0,48.8263,48.9438,48.7872,48.934,49129.0
2025-01-08 15:50:00,49.99,50.08,49.92,49.93,58160.0,48.9242,49.0123,48.8557,48.8655,58160.0
2025-01-08 15:55:00,49.91,49.94,49.82,49.83,225165.0,48.8459,48.8753,48.7578,48.7676,225165.0
2025-01-10 09:30:00,49.69,50.27,49.62,50.17,111414.0,48.6306,49.1982,48.5621,49.1003,111414.0
2025-01-10 09:35:00,50.18,50.69,50.06,50.6,35114.0,49.1101,49.6093,48.9927,49.5212,35114.0
2025-01-10 09:40:00,50.57,51.06,50.57,50.76,89112.0,49.4918,49.9714,49.4918,49.6778,89112.0
2025-01-10 09:45:00,50.79,50.81,50.45,50.52,20419.0,49.7071,49.7267,49.3744,49.4429,20419.0
2025-01-10 09:50:00,50.49,50.81,50.37,50.73,63504.0,49.4135,49.7267,49.2961,49.6484,63504.0
2025-01-10 09:55:00,50.73,50.89,50.69,50.85,36549.0,49.6484,49.805,49.6093,49.7659,36549.0
2025-01-10 10:00:00,50.81,50.81,50.67,50.74,25822.0,49.7267,49.7267,49.5897,49.6582,25822.0
2025-01-10 10:05:00,50.76,50.81,50.7,50.73,21167.0,49.6778,49.7267,49.619,49.6484,21167.0
2025-01-10 10:10:00,50.75,50.85,50.67,50.69,16014.0,49.668,49.7659,49.5897,49.6093,16014.0
2025-01-10 10:15:00,50.67,50.7,50.59,50.62,22369.0,49.5897,49.619,49.5114,49.5408,22369.0
2025-01-10 10:20:00,50.6,50.87,50.6,50.85,18857.0,49.5212,49.7854,49.5212,49.7659,18857.0
2025-01-10 10:25:00,50.84,50.9,50.76,50.77,17946.0,49.7561,49.8148,49.6778,49.6876,17946.0
2025-01-10 10:30:00,50.77,50.91,50.72,50.89,12853.0,49.6876,49.8246,49.6386,49.805,12853.0
2025-01-10 10:35:00,50.88,50.89,50.5,50.5,20386.0,49.7952,49.805,49.4233,49.4233,20386.0
2025-01-10 10:40:00,50.5,50.51,50.38,50.44,13632.0,49.4233,49.4331,49.3059,49.3646,13632.0
2025-01-10 10:45:00,50.43,50.43,50.16,50.18,31184.0,49.3548,49.3548,49.0906,49.1101,31184.0
2025-01-10 10:50:00,50.15,50.22,50.02,50.1,28296.0,49.0808,49.1493,48.9535,49.0318,28296.0
2025-01-10 10:55:00,50.09,50.37,50.06,50.33,23072.0,49.0221,49.2961,48.9927,49.2569,23072.0
2025-01-10 11:00:00,50.3,50.3,50.14,50.14,11993.0,49.2276,49.2276,49.071,49.071,11993.0
2025-01-10 11:05:00,50.15,50.16,50.07,50.12,11366.0,49.0808,49.0906,49.0025,49.0514,11366.0
2025-01-10 11:10:00,50.09,50.25,50.09,50.23,15695.0,49.0221,49.1786,49.0221,49.1591,15695.0
2025-01-10 11:15:00,50.21,50.22,50.07,50.1,8950.0,49.1395,49.1493,49.0025,49.0318,8950.0
2025-01-10 11:20:00,50.11,50.22,50.1,50.22,11564.0,49.0416,49.1493,49.0318,49.1493,11564.0
2025-01-10 11:25:00,50.22,50.28,50.19,50.21,14364.0,49.1493,49.208,49.1199,49.1395,14364.0
2025-01-10 11:30:00,50.19,50.23,50.16,50.2,17131.0,49.1199,49.1591,49.0906,49.1297,17131.0
2025-01-10 11:35:00,50.19,50.4,50.19,50.4,20859.0,49.1199,49.3254,49.1199,49.3254,20859.0
2025-01-10 11:40:00,50.41,50.43,50.33,50.36,22472.0,49.3352,49.3548,49.2569,49.2863,22472.0
2025-01-10 11:45:00,50.36,50.68,50.29,50.58,60179.0,49.2863,49.5995,49.2178,49.5016,60179.0
2025-01-10 11:50:00,50.59,51.11,50.53,51.09,94135.0,49.5114,50.0203,49.4527,50.0007,94135.0
2025-01-10 11:55:00,51.11,51.11,50.88,50.95,55133.0,50.0203,50.0203,49.7952,49.8637,55133.0
2025-01-10 12:00:00,50.99,51.31,50.98,51.3,45956.0,49.9029,50.216,49.8931,50.2063,45956.0
2025-01-10 12:05:00,51.3,51.52,51.2,51.39,67375.0,50.2063,50.4216,50.1084,50.2943,67375.0
2025-01-10 12:10:00,51.38,51.51,51.28,51.35,46303.0,50.2846,50.4118,50.1867,50.2552,46303.0
2025-01-10 12:15:00,51.34,51.51,51.28,51.51,42101.0,50.2454,50.4118,50.1867,50.4118,42101.0
2025-01-10 12:20:00,51.47,51.51,51.36,51.47,44326.0,50.3726,50.4118,50.265,50.3726,44326.0
2025-01-10 12:25:00,51.46,51.5,51.24,51.24,41339.0,50.3628,50.402,50.1475,50.1475,41339.0
2025-01-10 12:30:00,51.25,51.31,51.22,51.23,26918.0,50.1573,50.216,50.128,50.1377,26918.0
2025-01-10 12:35:00,51.23,51.33,51.1,51.27,36846.0,50.1377,50.2356,50.0105,50.1769,36846.0
2025-01-10 12:40:00,51.27,51.3,51.19,51.26,16610.0,50.1769,50.2063,50.0986,50.1671,16610.0
2025-01-10 12:45:00,51.26,51.27,51.16,51.22,16544.0,50.1671,50.1769,50.0692,50.128,16544.0
2025-01-10 12:50:00,51.22,51.22,51.13,51.19,17096.0,50.128,50.128,50.0399,50.0986,17096.0
2025-01-10 12:55:00,51.2,51.28,51.18,51.25,34314.0,50.1084,50.1867,50.0888,50.1573,34314.0
2025-01-10 13:00:00,51.25,51.32,51.19,51.2,16636.0,50.1573,50.2258,50.0986,50.1084,16636.0
2025-01-10 13:05:00,51.2,51.2,51.03,51.08,23009.0,50.1084,50.1084,49.942,49.9909,23009.0
2025-01-10 13:10:00,51.07,51.24,51.04,51.23,22362.0,49.9812,50.1475,49.9518,50.1377,22362.0
2025-01-10 13:15:00,51.24,51.33,51.22,51.29,18538.0,50.1475,50.2356,50.128,50.1965,18538.0
2025-01-10 13:20:00,51.26,51.38,51.26,51.38,18387.0,50.1671,50.2846,50.1671,50.2846,18387.0
2025-01-10 13:25:00,51.38,51.44,51.35,51.35,21499.0,50.2846,50.3433,50.2552,50.2552,21499.0
2025-01-10 13:30:00,51.33,51.33,51.22,51.27,19330.0,50.2356,50.2356,50.128,50.1769,19330.0
2025-01-10 13:35:00,51.26,51.26,51.17,51.18,9333.0,50.1671,50.1671,50.079,50.0888,9333.0
2025-01-10 13:40:00,51.18,51.22,51.13,51.17,23326.0,50.0888,50.128,50.0399,50.079,23326.0
2025-01-10 13:45:00,51.16,51.2,51.12,51.14,11702.0,50.0692,50.1084,50.0301,50.0497,11702.0
2025-01-10 13:50:00,51.14,51.17,51.04,51.05,21891.0,50.0497,50.079,49.9518,49.9616,21891.0
2025-01-10 13:55:00,51.05,51.19,51.05,51.19,14886.0,49.9616,50.0986,49.9616,50.0986,14886.0
2025-01-10 14:00:00,51.19,51.22,51.11,51.17,14607.0,50.0986,50.128,50.0203,50.079,14607.0
2025-01-10 14:05:00,51.18,51.19,51.12,51.13,27386.0,50.0888,50.0986,50.0301,50.0399,27386.0
2025-01-10 14:10:00,51.13,51.16,51.09,51.11,17353.0,50.0399,50.0692,50.0007,50.0203,17353.0
2025-01-10 14:15:00,51.11,51.17,51.11,51.16,10991.0,50.0203,50.079,50.0203,50.0692,10991.0
2025-01-10 14:20:00,51.16,51.23,51.15,51.23,18717.0,50.0692,50.1377,50.0595,50.1377,18717.0
2025-01-10 14:25:00,51.24,51.31,51.12,51.13,44408.0,50.1475,50.216,50.0301,50.0399,44408.0
2025-01-10 14:30:00,51.14,51.15,51.03,51.04,26364.0,50.0497,50.0595,49.942,49.9518,26364.0
2025-01-10 14:35:00,51.03,51.07,50.95,50.98,25678.0,49.942,49.9812,49.8637,49.8931,25678.0
2025-01-10 14:40:00,50.98,51.1,50.96,51.08,25662.0,49.8931,50.0105,49.8735,49.9909,25662.0
2025-01-10 14:45:00,51.08,51.09,50.98,51.05,18281.0,49.9909,50.0007,49.8931,49.9616,18281.0
2025-01-10 14:50:00,51.05,51.12,51.04,51.1,16045.0,49.9616,50.0301,49.9518,50.0105,16045.0
2025-01-10 14:55:00,51.1,51.14,51.08,51.13,18527.0,50.0105,50.0497,49.9909,50.0399,18527.0
2025-01-10 15:00:00,51.12,51.12,50.99,51.04,13259.0,50.0301,50.0301,49.9029,49.9518,13259.0
2025-01-10 15:05:00,51.02,51.15,51.0,51.14,23026.0,49.9322,50.0595,49.9127,50.0497,23026.0
2025-01-10 15:10:00,51.14,51.15,50.99,51.0,22121.0,50.0497,50.0595,49.9029,49.9127,22121.0
2025-01-10 15:15:00,51.0,51.0,50.88,50.89,26869.0,49.9127,49.9127,49.7952,49.805,26869.0
2025-01-10 15:20:00,50.91,50.95,50.84,50.91,36339.0,49.8246,49.8637,49.7561,49.8246,36339.0
2025-01-10 15:25:00,50.91,50.92,50.85,50.9,24294.0,49.8246,49.8344,49.7659,49.8148,24294.0
2025-01-10 15:30:00,50.9,50.96,50.86,50.93,39364.0,49.8148,49.8735,49.7756,49.8441,39364.0
2025-01-10 15:35:00,50.93,51.1,50.92,51.05,38690.0,49.8441,50.0105,49.8344,49.9616,38690.0
2025-01-10 15:40:00,51.04,51.18,51.04,51.1,55938.0,49.9518,50.0888,49.9518,50.0105,55938.0
2025-01-10 15:45:00,51.11,51.14,51.05,51.1,65265.0,50.0203,50.0497,49.9616,50.0105,65265.0
2025-01-10 15:50:00,51.12,51.19,51.08,51.17,93881.0,50.0301,50.0986,49.9909,50.079,93881.0
2025-01-10 15:55:00,51.17,51.18,51.04,51.09,364680.0,50.079,50.0888,49.9518,50.0007,364680.0
2025-01-13 09:30:00,51.46,51.54,51.1,51.37,82592.0,50.3628,50.4411,50.0105,50.2748,82592.0
2025-01-13 09:35:00,51.36,51.61,51.3,51.61,21338.0,50.265,50.5096,50.2063,50.5096,21338.0
2025-01-13 09:40:00,51.65,51.86,51.55,51.83,31543.0,50.5488,50.7543,50.4509,50.725,31543.0
2025-01-13 09:45:00,51.8,51.86,51.62,51.79,19730.0,50.6956,50.7543,50.5194,50.6858,19730.0
2025-01-13 09:50:00,51.76,51.83,51.61,51.64,11993.0,50.6564,50.725,50.5096,50.539,11993.0
2025-01-13 09:55:00,51.62,51.89,51.61,51.89,9019.0,50.5194,50.7837,50.5096,50.7837,9019.0
2025-01-13 10:00:00,51.89,52.0,51.86,51.96,45099.0,50.7837,50.8913,50.7543,50.8522,45099.0
2025-01-13 10:05:00,51.97,52.09,51.86,52.09,55143.0,50.862,50.9794,50.7543,50.9794,55143.0
2025-01-13 10:10:00,52.08,52.09,52.01,52.08,28738.0,50.9696,50.9794,50.9011,50.9696,28738.0
2025-01-13 10:15:00,52.11,52.21,52.0,52.21,62999.0,50.999,51.0969,50.8913,51.0969,62999.0
2025-01-13 10:20:00,52.2,52.29,52.17,52.28,21934.0,51.0871,51.1751,51.0577,51.1654,21934.0
2025-01-13 10:25:00,52.29,52.3,52.23,52.3,11581.0,51.1751,51.1849,51.1164,51.1849,11581.0
2025-01-13 10:30:00,52.3,52.41,52.3,52.3,17355.0,51.1849,51.2926,51.1849,51.1849,17355.0
2025-01-13 10:35:00,52.29,52.44,52.26,52.42,37217.0,51.1751,51.322,51.1458,51.3024,37217.0
2025-01-13 10:40:00,52.4,52.43,52.27,52.28,27170.0,51.2828,51.3122,51.1556,51.1654,27170.0
2025-01-13 10:45:00,52.29,52.35,52.25,52.25,12712.0,51.1751,51.2339,51.136,51.136,12712.0
2025-01-13 10:50:00,52.25,52.25,52.14,52.19,18337.0,51.136,51.136,51.0283,51.0773,18337.0
2025-01-13 10:55:00,52.19,52.44,52.13,52.42,17345.0,51.0773,51.322,51.0186,51.3024,17345.0
2025-01-13 11:00:00,52.42,52.43,52.33,52.39,31855.0,51.3024,51.3122,51.2143,51.273,31855.0
2025-01-13 11:05:00,52.39,52.48,52.37,52.47,16137.0,51.273,51.3611,51.2534,51.3513,16137.0
2025-01-13 11:10:00,52.47,52.49,52.29,52.3,21469.0,51.3513,51.3709,51.1751,51.1849,21469.0
2025-01-13 11:15:00,52.29,52.53,52.29,52.47,15505.0,51.1751,51.41,51.1751,51.3513,15505.0
2025-01-13 11:20:00,52.48,52.48,52.39,52.46,8705.0,51.3611,51.3611,51.273,51.3415,8705.0
2025-01-13 11:25:00,52.46,52.54,52.35,52.36,14377.0,51.3415,51.4198,51.2339,51.2437,14377.0
2025-01-13 11:30:00,52.38,52.38,52.2,52.21,10999.0,51.2632,51.2632,51.0871,51.0969,10999.0
2025-01-13 11:35:00,52.19,52.19,51.99,51.99,14613.0,51.0773,51.0773,50.8815,50.8815,14613.0
2025-01-13 11:40:00,52.0,52.05,51.94,52.05,17592.0,50.8913,50.9403,50.8326,50.9403,17592.0
2025-01-13 11:45:00,52.06,52.09,51.98,52.03,15369.0,50.9501,50.9794,50.8718,50.9207,15369.0
2025-01-13 11:50:00,52.03,52.08,51.99,52.03,19068.0,50.9207,50.9696,50.8815,50.9207,19068.0
2025-01-13 11:55:00,51.99,52.06,51.99,52.01,21545.0,50.8815,50.9501,50.8815,50.9011,21545.0
2025-01-13 12:00:00,52.02,52.06,52.02,52.05,6442.0,50.9109,50.9501,50.9109,50.9403,6442.0
2025-01-13 12:05:00,52.03,52.06,51.99,52.05,23350.0,50.9207,50.9501,50.8815,50.9403,23350.0
2025-01-13 12:10:00,52.05,52.09,51.9,51.94,15113.0,50.9403,50.9794,50.7935,50.8326,15113.0
2025-01-13 12:15:00,51.95,52.03,51.94,51.97,8935.0,50.8424,50.9207,50.8326,50.862,8935.0
2025-01-13 12:20:00,51.94,51.99,51.86,51.86,26198.0,50.8326,50.8815,50.7543,50.7543,26198.0
2025-01-13 12:25:00,51.85,51.9,51.75,51.83,13542.0,50.7445,50.7935,50.6467,50.725,13542.0
2025-01-13 12:30:00,51.83,51.91,51.79,51.8,7472.0,50.725,50.8033,50.6858,50.6956,7472.0
2025-01-13 12:35:00,51.8,51.83,51.77,51.83,10166.0,50.6956,50.725,50.6662,50.725,10166.0
2025-01-13 12:40:00,51.82,51.93,51.82,51.87,7955.0,50.7152,50.8228,50.7152,50.7641,7955.0
2025-01-13 12:45:00,51.86,51.93,51.85,51.91,9915.0,50.7543,50.8228,50.7445,50.8033,9915.0
2025-01-13 12:50:00,51.9,51.9,51.84,51.9,5764.0,50.7935,50.7935,50.7347,50.7935,5764.0
2025-01-13 12:55:00,51.9,52.02,51.89,52.02,21041.0,50.7935,50.9109,50.7837,50.9109,21041.0
2025-01-13 13:00:00,52.01,52.03,51.93,51.94,12769.0,50.9011,50.9207,50.8228,50.8326,12769.0
2025-01-13 13:05:00,51.95,52.03,51.94,52.02,58950.0,50.8424,50.9207,50.8326,50.9109,58950.0
2025-01-13 13:10:00,52.01,52.07,51.99,52.03,137362.0,50.9011,50.9598,50.8815,50.9207,137362.0
2025-01-13 13:15:00,52.05,52.05,51.99,52.02,13817.0,50.9403,50.9403,50.8815,50.9109,13817.0
2025-01-13 13:20:00,52.01,52.01,51.97,51.98,8888.0,50.9011,50.9011,50.862,50.8718,8888.0
2025-01-13 13:25:00,51.98,52.05,51.97,52.02,7964.0,50.8718,50.9403,50.862,50.9109,7964.0
2025-01-13 13:30:00,52.01,52.11,52.01,52.09,11749.0,50.9011,50.999,50.9011,50.9794,11749.0
2025-01-13 13:35:00,52.1,52.14,52.03,52.1,45999.0,50.9892,51.0283,50.9207,50.9892,45999.0
2025-01-13 13:40:00,52.08,52.29,52.07,52.2,69166.0,50.9696,51.1751,50.9598,51.0871,69166.0
2025-01-13 13:45:00,52.22,52.26,52.16,52.25,27016.0,51.1066,51.1458,51.0479,51.136,27016.0
2025-01-13 13:50:00,52.24,52.3,52.21,52.26,29960.0,51.1262,51.1849,51.0969,51.1458,29960.0
2025-01-13 13:55:00,52.25,52.29,52.2,52.24,10157.0,51.136,51.1751,51.0871,51.1262,10157.0
2025-01-13 14:00:00,52.24,52.32,52.16,52.19,10851.0,51.1262,51.2045,51.0479,51.0773,10851.0
2025-01-13 14:05:00,52.19,52.38,52.19,52.36,22500.0,51.0773,51.2632,51.0773,51.2437,22500.0
2025-01-13 14:10:00,52.35,52.39,52.32,52.37,14350.0,51.2339,51.273,51.2045,51.2534,14350.0
2025-01-13 14:15:00,52.37,52.37,52.27,52.27,13180.0,51.2534,51.2534,51.1556,51.1556,13180.0
2025-01-13 14:20:00,52.27,52.29,52.19,52.19,19816.0,51.1556,51.1751,51.0773,51.0773,19816.0
2025-01-13 14:25:00,52.18,52.2,52.12,52.17,10784.0,51.0675,51.0871,51.0088,51.0577,10784.0
2025-01-13 14:30:00,52.16,52.16,52.04,52.04,14147.0,51.0479,51.0479,50.9305,50.9305,14147.0
2025-01-13 14:35:00,52.06,52.14,52.01,52.09,18854.0,50.9501,51.0283,50.9011,50.9794,18854.0
2025-01-13 14:40:00,52.09,52.12,52.03,52.04,16755.0,50.9794,51.0088,50.9207,50.9305,16755.0
2025-01-13 14:45:00,52.03,52.04,51.99,52.01,19630.0,50.9207,50.9305,50.8815,50.9011,19630.0
2025-01-13 14:50:00,52.02,52.1,52.0,52.1,12128.0,50.9109,50.9892,50.8913,50.9892,12128.0
2025-01-13 14:55:00,52.11,52.15,52.09,52.12,12465.0,50.999,51.0381,50.9794,51.0088,12465.0
2025-01-13 15:00:00,52.12,52.12,52.06,52.11,12856.0,51.0088,51.0088,50.9501,50.999,12856.0
2025-01-13 15:05:00,52.11,52.16,52.1,52.12,16488.0,50.999,51.0479,50.9892,51.0088,16488.0
2025-01-13 15:10:00,52.13,52.14,52.09,52.11,20427.0,51.0186,51.0283,50.9794,50.999,20427.0
2025-01-13 15:15:00,52.12,52.12,52.04,52.08,17831.0,51.0088,51.0088,50.9305,50.9696,17831.0
2025-01-13 15:20:00,52.08,52.18,52.04,52.16,31344.0,50.9696,51.0675,50.9305,51.0479,31344.0
2025-01-13 15:25:00,52.16,52.17,52.12,52.14,19591.0,51.0479,51.0577,51.0088,51.0283,19591.0
2025-01-13 15:30:00,52.14,52.16,52.04,52.08,31926.0,51.0283,51.0479,50.9305,50.9696,31926.0
2025-01-13 15:35:00,52.07,52.09,51.99,52.03,40659.0,50.9598,50.9794,50.8815,50.9207,40659.0
2025-01-13 15:40:00,52.03,52.04,51.99,52.02,29609.0,50.9207,50.9305,50.8815,50.9109,29609.0
2025-01-13 15:45:00,52.02,52.02,51.93,51.98,43468.0,50.9109,50.9109,50.8228,50.8718,43468.0
2025-01-13 15:50:00,51.99,51.99,51.9,51.95,83434.0,50.8815,50.8815,50.7935,50.8424,83434.0
2025-01-13 15:55:00,51.95,52.15,51.87,52.12,290450.0,50.8424,51.0381,50.7641,51.0088,290450.0
2025-01-14 09:30:00,51.92,52.04,51.54,51.7,172140.0,50.813,50.9305,50.4411,50.5977,172140.0
2025-01-14 09:35:00,51.77,51.9,51.12,51.48,86899.0,50.6662,50.7935,50.0301,50.3824,86899.0
2025-01-14 09:40:00,51.53,51.59,51.3,51.3,38082.0,50.4314,50.4901,50.2063,50.2063,38082.0
2025-01-14 09:45:00,51.33,51.53,51.33,51.41,24200.0,50.2356,50.4314,50.2356,50.3139,24200.0
2025-01-14 09:50:00,51.37,51.55,51.32,51.36,27059.0,50.2748,50.4509,50.2258,50.265,27059.0
2025-01-14 09:55:00,51.39,51.52,51.32,51.52,17718.0,50.2943,50.4216,50.2258,50.4216,17718.0
2025-01-14 10:00:00,51.51,51.61,51.46,51.5,45039.0,50.4118,50.5096,50.3628,50.402,45039.0
2025-01-14 10:05:00,51.48,51.5,51.26,51.3,30011.0,50.3824,50.402,50.1671,50.2063,30011.0
2025-01-14 10:10:00,51.33,51.35,51.16,51.19,32045.0,50.2356,50.2552,50.0692,50.0986,32045.0
2025-01-14 10:15:00,51.18,51.18,51.01,51.1,20597.0,50.0888,50.0888,49.9224,50.0105,20597.0
2025-01-14 10:20:00,51.08,51.09,50.89,50.9,54965.0,49.9909,50.0007,49.805,49.8148,54965.0
2025-01-14 10:25:00,50.91,50.95,50.79,50.87,29204.0,49.8246,49.8637,49.7071,49.7854,29204.0
2025-01-14 10:30:00,50.91,51.06,50.89,50.99,20480.0,49.8246,49.9714,49.805,49.9029,20480.0
2025-01-14 10:35:00,50.99,51.12,50.96,51.11,13030.0,49.9029,50.0301,49.8735,50.0203,13030.0
2025-01-14 10:40:00,51.13,51.15,50.98,51.05,24199.0,50.0399,50.0595,49.8931,49.9616,24199.0
2025-01-14 10:45:00,51.04,51.04,50.85,50.87,6063.0,49.9518,49.9518,49.7659,49.7854,6063.0
2025-01-14 10:50:00,50.85,50.89,50.83,50.89,6232.0,49.7659,49.805,49.7463,49.805,6232.0
2025-01-14 10:55:00,50.89,51.02,50.89,51.01,29829.0,49.805,49.9322,49.805,49.9224,29829.0
2025-01-14 11:00:00,50.98,50.98,50.85,50.91,15834.0,49.8931,49.8931,49.7659,49.8246,15834.0
2025-01-14 11:05:00,50.9,51.01,50.83,50.94,26181.0,49.8148,49.9224,49.7463,49.8539,26181.0
2025-01-14 11:10:00,50.93,50.97,50.89,50.96,8186.0,49.8441,49.8833,49.805,49.8735,8186.0
2025-01-14 11:15:00,50.96,51.09,50.92,51.09,19103.0,49.8735,50.0007,49.8344,50.0007,19103.0
2025-01-14 11:20:00,51.07,51.14,50.96,50.96,26023.0,49.9812,50.0497,49.8735,49.8735,26023.0
2025-01-14 11:25:00,50.97,51.0,50.94,50.96,10086.0,49.8833,49.9127,49.8539,49.8735,10086.0
2025-01-14 11:30:00,50.95,51.01,50.94,51.0,7689.0,49.8637,49.9224,49.8539,49.9127,7689.0
2025-01-14 11:35:00,50.98,51.08,50.98,51.05,10853.0,49.8931,49.9909,49.8931,49.9616,10853.0
2025-01-14 11:40:00,51.05,51.07,50.93,50.94,16972.0,49.9616,49.9812,49.8441,49.8539,16972.0
2025-01-14 11:45:00,50.92,50.92,50.81,50.81,13064.0,49.8344,49.8344,49.7267,49.7267,13064.0
2025-01-14 11:50:00,50.8,50.86,50.79,50.85,18811.0,49.7169,49.7756,49.7071,49.7659,18811.0
2025-01-14 11:55:00,50.85,50.9,50.83,50.85,9082.0,49.7659,49.8148,49.7463,49.7659,9082.0
2025-01-14 12:00:00,50.87,50.87,50.8,50.8,8819.0,49.7854,49.7854,49.7169,49.7169,8819.0
2025-01-14 12:05:00,50.79,50.93,50.78,50.89,14712.0,49.7071,49.8441,49.6973,49.805,14712.0
2025-01-14 12:10:00,50.89,50.89,50.82,50.86,12726.0,49.805,49.805,49.7365,49.7756,12726.0
2025-01-14 12:15:00,50.86,50.88,50.83,50.85,9149.0,49.7756,49.7952,49.7463,49.7659,9149.0
2025-01-14 12:20:00,50.86,50.86,50.83,50.86,8633.0,49.7756,49.7756,49.7463,49.7756,8633.0
2025-01-14 12:25:00,50.86,50.94,50.86,50.91,9786.0,49.7756,49.8539,49.7756,49.8246,9786.0
2025-01-14 12:30:00,50.91,50.91,50.86,50.9,6214.0,49.8246,49.8246,49.7756,49.8148,6214.0
2025-01-14 12:35:00,50.89,51.02,50.88,50.94,21046.0,49.805,49.9322,49.7952,49.8539,21046.0
2025-01-14 12:40:00,50.93,51.02,50.9,51.01,8719.0,49.8441,49.9322,49.8148,49.9224,8719.0
2025-01-14 12:45:00,51.0,51.04,50.99,51.03,11217.0,49.9127,49.9518,49.9029,49.942,11217.0
2025-01-14 12:50:00,51.02,51.05,50.99,50.99,7791.0,49.9322,49.9616,49.9029,49.9029,7791.0
2025-01-14 12:55:00,51.0,51.04,50.99,51.04,9061.0,49.9127,49.9518,49.9029,49.9518,9061.0
2025-01-14 13:00:00,51.04,51.07,51.03,51.07,19517.0,49.9518,49.9812,49.942,49.9812,19517.0
2025-01-14 13:05:00,51.07,51.17,51.07,51.16,4341.0,49.9812,50.079,49.9812,50.0692,4341.0
2025-01-14 13:10:00,51.16,51.17,51.1,51.12,8824.0,50.0692,50.079,50.0105,50.0301,8824.0
2025-01-14 13:15:00,51.11,51.17,51.09,51.13,13777.0,50.0203,50.079,50.0007,50.0399,13777.0
2025-01-14 13:20:00,51.13,51.14,51.05,51.08,14683.0,50.0399,50.0497,49.9616,49.9909,14683.0
2025-01-14 13:25:00,51.09,51.09,51.06,51.08,3031.0,50.0007,50.0007,49.9714,49.9909,3031.0
2025-01-14 13:30:00,51.1,51.12,51.09,51.12,3760.0,50.0105,50.0301,50.0007,50.0301,3760.0
2025-01-14 13:35:00,51.12,51.17,51.11,51.16,6863.0,50.0301,50.079,50.0203,50.0692,6863.0
2025-01-14 13:40:00,51.17,51.2,51.14,51.15,7240.0,50.079,50.1084,50.0497,50.0595,7240.0
2025-01-14 13:45:00,51.13,51.13,51.08,51.09,6495.0,50.0399,50.0399,49.9909,50.0007,6495.0
2025-01-14 13:50:00,51.08,51.1,51.05,51.1,6346.0,49.9909,50.0105,49.9616,50.0105,6346.0
2025-01-14 13:55:00,51.09,51.1,51.08,51.08,5264.0,50.0007,50.0105,49.9909,49.9909,5264.0
2025-01-14 14:00:00,51.07,51.07,50.96,51.02,10047.0,49.9812,49.9812,49.8735,49.9322,10047.0
2025-01-14 14:05:00,51.02,51.11,50.99,51.11,14892.0,49.9322,50.0203,49.9029,50.0203,14892.0
2025-01-14 14:10:00,51.11,51.18,51.11,51.17,8111.0,50.0203,50.0888,50.0203,50.079,8111.0
2025-01-14 14:15:00,51.17,51.23,51.16,51.21,9647.0,50.079,50.1377,50.0692,50.1182,9647.0
2025-01-14 14:20:00,51.21,51.28,51.21,51.22,9473.0,50.1182,50.1867,50.1182,50.128,9473.0
2025-01-14 14:25:00,51.23,51.23,51.17,51.17,7317.0,50.1377,50.1377,50.079,50.079,7317.0
2025-01-14 14:30:00,51.17,51.22,51.16,51.21,9420.0,50.079,50.128,50.0692,50.1182,9420.0
2025-01-14 14:35:00,51.2,51.23,51.19,51.22,7133.0,50.1084,50.1377,50.0986,50.128,7133.0
2025-01-14 14:40:00,51.22,51.22,51.19,51.21,4611.0,50.128,50.128,50.0986,50.1182,4611.0
2025-01-14 14:45:00,51.2,51.21,51.19,51.2,8110.0,50.1084,50.1182,50.0986,50.1084,8110.0
2025-01-14 14:50:00,51.2,51.24,51.16,51.23,15327.0,50.1084,50.1475,50.0692,50.1377,15327.0
2025-01-14 14:55:00,51.23,51.25,51.14,51.15,9997.0,50.1377,50.1573,50.0497,50.0595,9997.0
2025-01-14 15:00:00,51.15,51.16,51.12,51.15,7534.0,50.0595,50.0692,50.0301,50.0595,7534.0
2025-01-14 15:05:00,51.16,51.16,51.1,51.13,11770.0,50.0692,50.0692,50.0105,50.0399,11770.0
2025-01-14 15:10:00,51.14,51.2,51.13,51.13,25181.0,50.0497,50.1084,50.0399,50.0399,25181.0
2025-01-14 15:15:00,51.14,51.2,51.12,51.15,23135.0,50.0497,50.1084,50.0301,50.0595,23135.0
2025-01-14 15:20:00,51.16,51.21,51.07,51.18,28099.0,50.0692,50.1182,49.9812,50.0888,28099.0
2025-01-14 15:25:00,51.19,51.19,51.14,51.18,11299.0,50.0986,50.0986,50.0497,50.0888,11299.0
2025-01-14 15:30:00,51.19,51.24,51.14,51.21,16331.0,50.0986,50.1475,50.0497,50.1182,16331.0
2025-01-14 15:35:00,51.21,51.26,51.18,51.22,22745.0,50.1182,50.1671,50.0888,50.128,22745.0
2025-01-14 15:40:00,51.21,51.22,51.11,51.13,32195.0,50.1182,50.128,50.0203,50.0399,32195.0
2025-01-14 15:45:00,51.14,51.27,51.14,51.24,28970.0,50.0497,50.1769,50.0497,50.1475,28970.0
2025-01-14 15:50:00,51.25,51.37,51.24,51.32,56862.0,50.1573,50.2748,50.1475,50.2258,56862.0
2025-01-14 15:55:00,51.32,51.34,51.18,51.19,208622.0,50.2258,50.2454,50.0888,50.0986,208622.0
2025-01-15 09:30:00,51.57,52.0,51.52,51.79,129484.0,50.4705,50.8913,50.4216,50.6858,129484.0
2025-01-15 09:35:00,51.84,51.87,51.64,51.68,9370.0,50.7347,50.7641,50.539,50.5782,9370.0
2025-01-15 09:40:00,51.68,51.73,51.63,51.7,7300.0,50.5782,50.6271,50.5292,50.5977,7300.0
2025-01-15 09:45:00,51.66,51.72,51.53,51.57,12934.0,50.5586,50.6173,50.4314,50.4705,12934.0
2025-01-15 09:50:00,51.54,51.56,51.45,51.47,17751.0,50.4411,50.4607,50.3531,50.3726,17751.0
2025-01-15 09:55:00,51.47,51.56,51.31,51.35,10005.0,50.3726,50.4607,50.216,50.2552,10005.0
2025-01-15 10:00:00,51.35,51.55,51.34,51.53,33041.0,50.2552,50.4509,50.2454,50.4314,33041.0
2025-01-15 10:05:00,51.52,51.58,51.46,51.5,7483.0,50.4216,50.4803,50.3628,50.402,7483.0
2025-01-15 10:10:00,51.51,51.59,51.46,51.59,6036.0,50.4118,50.4901,50.3628,50.4901,6036.0
2025-01-15 10:15:00,51.6,51.64,51.49,51.51,6428.0,50.4999,50.539,50.3922,50.4118,6428.0
2025-01-15 10:20:00,51.5,51.54,51.45,51.54,7126.0,50.402,50.4411,50.3531,50.4411,7126.0
2025-01-15 10:25:00,51.54,51.54,51.42,51.42,5999.0,50.4411,50.4411,50.3237,50.3237,5999.0
2025-01-15 10:30:00,51.45,51.52,51.45,51.52,9064.0,50.3531,50.4216,50.3531,50.4216,9064.0
2025-01-15 10:35:00,51.52,51.52,51.42,51.45,8544.0,50.4216,50.4216,50.3237,50.3531,8544.0
2025-01-15 10:40:00,51.45,51.52,51.43,51.44,8467.0,50.3531,50.4216,50.3335,50.3433,8467.0
2025-01-15 10:45:00,51.46,51.47,51.35,51.36,9872.0,50.3628,50.3726,50.2552,50.265,9872.0
2025-01-15 10:50:00,51.34,51.38,51.28,51.29,9701.0,50.2454,50.2846,50.1867,50.1965,9701.0
2025-01-15 10:55:00,51.3,51.36,51.29,51.33,13034.0,50.2063,50.265,50.1965,50.2356,13034.0
2025-01-15 11:00:00,51.32,51.35,51.29,51.34,7528.0,50.2258,50.2552,50.1965,50.2454,7528.0
2025-01-15 11:05:00,51.35,51.45,51.35,51.4,8635.0,50.2552,50.3531,50.2552,50.3041,8635.0
2025-01-15 11:10:00,51.43,51.49,51.37,51.37,13258.0,50.3335,50.3922,50.2748,50.2748,13258.0
2025-01-15 11:15:00,51.39,51.41,51.35,51.35,6057.0,50.2943,50.3139,50.2552,50.2552,6057.0
2025-01-15 11:20:00,51.36,51.42,51.34,51.4,8918.0,50.265,50.3237,50.2454,50.3041,8918.0
2025-01-15 11:25:00,51.4,51.41,51.36,51.38,4556.0,50.3041,50.3139,50.265,50.2846,4556.0
2025-01-15 11:30:00,51.37,51.37,51.25,51.27,8227.0,50.2748,50.2748,50.1573,50.1769,8227.0
2025-01-15 11:35:00,51.28,51.3,51.23,51.25,6220.0,50.1867,50.2063,50.1377,50.1573,6220.0
2025-01-15 11:40:00,51.25,51.28,51.25,51.27,6247.0,50.1573,50.1867,50.1573,50.1769,6247.0
2025-01-15 11:45:00,51.27,51.27,51.21,51.24,5337.0,50.1769,50.1769,50.1182,50.1475,5337.0
2025-01-15 11:50:00,51.23,51.28,51.23,51.26,4857.0,50.1377,50.1867,50.1377,50.1671,4857.0
2025-01-15 11:55:00,51.26,51.26,51.22,51.23,6086.0,50.1671,50.1671,50.128,50.1377,6086.0
2025-01-15 12:00:00,51.21,51.32,51.19,51.27,7604.0,50.1182,50.2258,50.0986,50.1769,7604.0
2025-01-15 12:05:00,51.28,51.29,51.25,51.28,3105.0,50.1867,50.1965,50.1573,50.1867,3105.0
2025-01-15 12:10:00,51.26,51.28,51.24,51.25,7645.0,50.1671,50.1867,50.1475,50.1573,7645.0
2025-01-15 12:15:00,51.25,51.27,51.16,51.16,6132.0,50.1573,50.1769,50.0692,50.0692,6132.0
2025-01-15 12:20:00,51.15,51.17,51.09,51.09,9957.0,50.0595,50.079,50.0007,50.0007,9957.0
2025-01-15 12:25:00,51.09,51.14,51.09,51.14,8550.0,50.0007,50.0497,50.0007,50.0497,8550.0
2025-01-15 12:30:00,51.13,51.26,51.12,51.26,9359.0,50.0399,50.1671,50.0301,50.1671,9359.0
2025-01-15 12:35:00,51.26,51.3,51.26,51.29,8104.0,50.1671,50.2063,50.1671,50.1965,8104.0
2025-01-15 12:40:00,51.29,51.38,51.28,51.36,5952.0,50.1965,50.2846,50.1867,50.265,5952.0
2025-01-15 12:45:00,51.35,51.41,51.32,51.35,14134.0,50.2552,50.3139,50.2258,50.2552,14134.0
2025-01-15 12:50:00,51.34,51.41,51.27,51.41,31386.0,50.2454,50.3139,50.1769,50.3139,31386.0
2025-01-15 12:55:00,51.41,51.46,51.31,51.33,15450.0,50.3139,50.3628,50.216,50.2356,15450.0
2025-01-15 13:00:00,51.34,51.34,51.26,51.33,25114.0,50.2454,50.2454,50.1671,50.2356,25114.0
2025-01-15 13:05:00,51.34,51.43,51.34,51.36,5734.0,50.2454,50.3335,50.2454,50.265,5734.0
2025-01-15 13:10:00,51.35,51.38,51.3,51.34,15432.0,50.2552,50.2846,50.2063,50.2454,15432.0
2025-01-15 13:15:00,51.36,51.44,51.36,51.42,7284.0,50.265,50.3433,50.265,50.3237,7284.0
2025-01-15 13:20:00,51.43,51.47,51.43,51.45,5453.0,50.3335,50.3726,50.3335,50.3531,5453.0
2025-01-15 13:25:00,51.44,51.45,51.4,51.41,4190.0,50.3433,50.3531,50.3041,50.3139,4190.0
2025-01-15 13:30:00,51.41,51.43,51.35,51.37,10689.0,50.3139,50.3335,50.2552,50.2748,10689.0
2025-01-15 13:35:00,51.37,51.42,51.36,51.42,14222.0,50.2748,50.3237,50.265,50.3237,14222.0
2025-01-15 13:40:00,51.41,51.42,51.36,51.38,7416.0,50.3139,50.3237,50.265,50.2846,7416.0
2025-01-15 13:45:00,51.37,51.42,51.31,51.35,18904.0,50.2748,50.3237,50.216,50.2552,18904.0
2025-01-15 13:50:00,51.36,51.37,51.3,51.34,5240.0,50.265,50.2748,50.2063,50.2454,5240.0
2025-01-15 13:55:00,51.32,51.37,51.27,51.35,8197.0,50.2258,50.2748,50.1769,50.2552,8197.0
2025-01-15 14:00:00,51.36,51.4,51.35,51.4,5249.0,50.265,50.3041,50.2552,50.3041,5249.0
2025-01-15 14:05:00,51.4,51.44,51.39,51.43,10856.0,50.3041,50.3433,50.2943,50.3335,10856.0
2025-01-15 14:10:00,51.44,51.44,51.4,51.4,8321.0,50.3433,50.3433,50.3041,50.3041,8321.0
2025-01-15 14:15:00,51.39,51.4,51.37,51.37,9588.0,50.2943,50.3041,50.2748,50.2748,9588.0
2025-01-15 14:20:00,51.36,51.37,51.3,51.33,9248.0,50.265,50.2748,50.2063,50.2356,9248.0
2025-01-15 14:25:00,51.32,51.39,51.31,51.38,10018.0,50.2258,50.2943,50.216,50.2846,10018.0
2025-01-15 14:30:00,51.38,51.41,51.38,51.41,5236.0,50.2846,50.3139,50.2846,50.3139,5236.0
2025-01-15 14:35:00,51.41,51.43,51.39,51.43,5997.0,50.3139,50.3335,50.2943,50.3335,5997.0
2025-01-15 14:40:00,51.43,51.43,51.38,51.39,5852.0,50.3335,50.3335,50.2846,50.2943,5852.0
2025-01-15 14:45:00,51.39,51.49,51.39,51.39,13846.0,50.2943,50.3922,50.2943,50.2943,13846.0
2025-01-15 14:50:00,51.39,51.46,51.39,51.45,12821.0,50.2943,50.3628,50.2943,50.3531,12821.0
2025-01-15 14:55:00,51.44,51.45,51.4,51.42,12512.0,50.3433,50.3531,50.3041,50.3237,12512.0
2025-01-15 15:00:00,51.43,51.44,51.37,51.39,5229.0,50.3335,50.3433,50.2748,50.2943,5229.0
2025-01-15 15:05:00,51.39,51.42,51.39,51.41,10015.0,50.2943,50.3237,50.2943,50.3139,10015.0
2025-01-15 15:10:00,51.41,51.42,51.34,51.35,12895.0,50.3139,50.3237,50.2454,50.2552,12895.0
2025-01-15 15:15:00,51.34,51.34,51.26,51.29,18999.0,50.2454,50.2454,50.1671,50.1965,18999.0
2025-01-15 15:20:00,51.29,51.3,51.26,51.26,6464.0,50.1965,50.2063,50.1671,50.1671,6464.0
2025-01-15 15:25:00,51.26,51.28,51.23,51.25,14896.0,50.1671,50.1867,50.1377,50.1573,14896.0
2025-01-15 15:30:00,51.25,51.31,51.24,51.31,16117.0,50.1573,50.216,50.1475,50.216,16117.0
2025-01-15 15:35:00,51.3,51.38,51.29,51.37,18014.0,50.2063,50.2846,50.1965,50.2748,18014.0
2025-01-15 15:40:00,51.36,51.37,51.34,51.35,15791.0,50.265,50.2748,50.2454,50.2552,15791.0
2025-01-15 15:45:00,51.36,51.37,51.29,51.31,29637.0,50.265,50.2748,50.1965,50.216,29637.0
2025-01-15 15:50:00,51.31,51.34,51.16,51.16,53375.0,50.216,50.2454,50.0692,50.0692,53375.0
2025-01-15 15:55:00,51.16,51.2,51.13,51.13,166332.0,50.0692,50.1084,50.0399,50.0399,166332.0
2025-01-16 09:30:00,51.09,51.09,50.75,50.9,66422.0,50.0007,50.0007,49.668,49.8148,66422.0
2025-01-16 09:35:00,50.85,50.99,50.77,50.77,7196.0,49.7659,49.9029,49.6876,49.6876,7196.0
2025-01-16 09:40:00,50.83,51.1,50.83,51.06,15476.0,49.7463,50.0105,49.7463,49.9714,15476.0
2025-01-16 09:45:00,51.06,51.17,50.98,50.98,13943.0,49.9714,50.079,49.8931,49.8931,13943.0
2025-01-16 09:50:00,51.0,51.0,50.88,50.94,8150.0,49.9127,49.9127,49.7952,49.8539,8150.0
2025-01-16 09:55:00,50.95,50.96,50.78,50.82,14512.0,49.8637,49.8735,49.6973,49.7365,14512.0
2025-01-16 10:00:00,50.86,50.86,50.72,50.72,30488.0,49.7756,49.7756,49.6386,49.6386,30488.0
2025-01-16 10:05:00,50.76,50.82,50.68,50.79,21424.0,49.6778,49.7365,49.5995,49.7071,21424.0
2025-01-16 10:10:00,50.79,50.79,50.6,50.64,33060.0,49.7071,49.7071,49.5212,49.5603,33060.0
2025-01-16 10:15:00,50.68,50.68,50.57,50.57,6566.0,49.5995,49.5995,49.4918,49.4918,6566.0
2025-01-16 10:20:00,50.55,50.58,50.48,50.53,24880.0,49.4722,49.5016,49.4037,49.4527,24880.0
2025-01-16 10:25:00,50.55,50.55,50.46,50.49,27351.0,49.4722,49.4722,49.3842,49.4135,27351.0
2025-01-16 10:30:00,50.49,50.5,50.43,50.5,17327.0,49.4135,49.4233,49.3548,49.4233,17327.0
2025-01-16 10:35:00,50.48,50.54,50.48,50.48,24172.0,49.4037,49.4625,49.4037,49.4037,24172.0
2025-01-16 10:40:00,50.48,50.56,50.46,50.56,12926.0,49.4037,49.482,49.3842,49.482,12926.0
2025-01-16 10:45:00,50.54,50.59,50.52,50.54,6676.0,49.4625,49.5114,49.4429,49.4625,6676.0
2025-01-16 10:50:00,50.55,50.63,50.52,50.62,6164.0,49.4722,49.5505,49.4429,49.5408,6164.0
2025-01-16 10:55:00,50.63,50.7,50.56,50.67,6676.0,49.5505,49.619,49.482,49.5897,6676.0
2025-01-16 11:00:00,50.67,50.67,50.62,50.65,9746.0,49.5897,49.5897,49.5408,49.5701,9746.0
2025-01-16 11:05:00,50.62,50.7,50.61,50.62,5040.0,49.5408,49.619,49.531,49.5408,5040.0
2025-01-16 11:10:00,50.62,50.64,50.45,50.48,11125.0,49.5408,49.5603,49.3744,49.4037,11125.0
2025-01-16 11:15:00,50.49,50.53,50.41,50.41,17402.0,49.4135,49.4527,49.3352,49.3352,17402.0
2025-01-16 11:20:00,50.42,50.47,50.37,50.41,9101.0,49.345,49.394,49.2961,49.3352,9101.0
2025-01-16 11:25:00,50.39,50.49,50.39,50.48,6686.0,49.3157,49.4135,49.3157,49.4037,6686.0
2025-01-16 11:30:00,50.44,50.51,50.36,50.47,21060.0,49.3646,49.4331,49.2863,49.394,21060.0
2025-01-16 11:35:00,50.48,50.52,50.48,50.49,4094.0,49.4037,49.4429,49.4037,49.4135,4094.0
2025-01-16 11:40:00,50.49,50.52,50.48,50.49,6442.0,49.4135,49.4429,49.4037,49.4135,6442.0
2025-01-16 11:45:00,50.48,50.58,50.47,50.58,7299.0,49.4037,49.5016,49.394,49.5016,7299.0
2025-01-16 11:50:00,50.6,50.65,50.57,50.64,8957.0,49.5212,49.5701,49.4918,49.5603,8957.0
2025-01-16 11:55:00,50.65,50.65,50.55,50.57,4858.0,49.5701,49.5701,49.4722,49.4918,4858.0
2025-01-16 12:00:00,50.56,50.57,50.49,50.51,3810.0,49.482,49.4918,49.4135,49.4331,3810.0
2025-01-16 12:05:00,50.49,50.68,50.49,50.66,20426.0,49.4135,49.5995,49.4135,49.5799,20426.0
2025-01-16 12:10:00,50.64,50.68,50.62,50.63,7553.0,49.5603,49.5995,49.5408,49.5505,7553.0
2025-01-16 12:15:00,50.64,50.65,50.6,50.6,6157.0,49.5603,49.5701,49.5212,49.5212,6157.0
2025-01-16 12:20:00,50.62,50.63,50.56,50.63,9813.0,49.5408,49.5505,49.482,49.5505,9813.0
2025-01-16 12:25:00,50.61,50.64,50.58,50.64,6974.0,49.531,49.5603,49.5016,49.5603,6974.0
2025-01-16 12:30:00,50.61,50.63,50.59,50.62,5322.0,49.531,49.5505,49.5114,49.5408,5322.0
2025-01-16 12:35:00,50.62,50.68,50.61,50.62,6373.0,49.5408,49.5995,49.531,49.5408,6373.0
2025-01-16 12:40:00,50.63,50.71,50.62,50.69,6121.0,49.5505,49.6288,49.5408,49.6093,6121.0
2025-01-16 12:45:00,50.69,50.8,50.68,50.76,8560.0,49.6093,49.7169,49.5995,49.6778,8560.0
2025-01-16 12:50:00,50.79,50.79,50.74,50.74,7969.0,49.7071,49.7071,49.6582,49.6582,7969.0
2025-01-16 12:55:00,50.74,50.77,50.71,50.73,7306.0,49.6582,49.6876,49.6288,49.6484,7306.0
2025-01-16 13:00:00,50.73,50.75,50.72,50.73,5769.0,49.6484,49.668,49.6386,49.6484,5769.0
2025-01-16 13:05:00,50.75,50.83,50.75,50.82,8048.0,49.668,49.7463,49.668,49.7365,8048.0
2025-01-16 13:10:00,50.83,50.87,50.81,50.86,2999.0,49.7463,49.7854,49.7267,49.7756,2999.0
2025-01-16 13:15:00,50.85,50.89,50.85,50.88,17919.0,49.7659,49.805,49.7659,49.7952,17919.0
2025-01-16 13:20:00,50.88,50.9,50.77,50.8,7482.0,49.7952,49.8148,49.6876,49.7169,7482.0
2025-01-16 13:25:00,50.79,50.81,50.77,50.8,6833.0,49.7071,49.7267,49.6876,49.7169,6833.0
2025-01-16 13:30:00,50.8,50.84,50.79,50.84,8724.0,49.7169,49.7561,49.7071,49.7561,8724.0
2025-01-16 13:35:00,50.84,50.87,50.82,50.85,9573.0,49.7561,49.7854,49.7365,49.7659,9573.0
2025-01-16 13:40:00,50.86,50.86,50.81,50.81,7487.0,49.7756,49.7756,49.7267,49.7267,7487.0
2025-01-16 13:45:00,50.81,50.87,50.78,50.86,8010.0,49.7267,49.7854,49.6973,49.7756,8010.0
2025-01-16 13:50:00,50.85,50.85,50.79,50.81,9663.0,49.7659,49.7659,49.7071,49.7267,9663.0
2025-01-16 13:55:00,50.8,50.8,50.65,50.66,15037.0,49.7169,49.7169,49.5701,49.5799,15037.0
2025-01-16 14:00:00,50.68,50.76,50.66,50.75,9048.0,49.5995,49.6778,49.5799,49.668,9048.0
2025-01-16 14:05:00,50.75,50.75,50.7,50.73,3736.0,49.668,49.668,49.619,49.6484,3736.0
2025-01-16 14:10:00,50.75,50.84,50.75,50.84,6113.0,49.668,49.7561,49.668,49.7561,6113.0
2025-01-16 14:15:00,50.84,50.85,50.82,50.83,6406.0,49.7561,49.7659,49.7365,49.7463,6406.0
2025-01-16 14:20:00,50.85,50.88,50.82,50.82,7584.0,49.7659,49.7952,49.7365,49.7365,7584.0
2025-01-16 14:25:00,50.82,50.89,50.82,50.87,5227.0,49.7365,49.805,49.7365,49.7854,5227.0
2025-01-16 14:30:00,50.86,50.89,50.85,50.88,10545.0,49.7756,49.805,49.7659,49.7952,10545.0
2025-01-16 14:35:00,50.88,50.93,50.87,50.87,6776.0,49.7952,49.8441,49.7854,49.7854,6776.0
2025-01-16 14:40:00,50.87,50.9,50.84,50.84,7441.0,49.7854,49.8148,49.7561,49.7561,7441.0
2025-01-16 14:45:00,50.85,50.85,50.8,50.8,2956.0,49.7659,49.7659,49.7169,49.7169,2956.0
2025-01-16 14:50:00,50.8,50.82,50.78,50.8,6795.0,49.7169,49.7365,49.6973,49.7169,6795.0
2025-01-16 14:55:00,50.8,50.8,50.73,50.73,19006.0,49.7169,49.7169,49.6484,49.6484,19006.0
2025-01-16 15:00:00,50.75,50.78,50.74,50.75,9150.0,49.668,49.6973,49.6582,49.668,9150.0
2025-01-16 15:05:00,50.76,50.79,50.74,50.76,7241.0,49.6778,49.7071,49.6582,49.6778,7241.0
2025-01-16 15:10:00,50.76,50.76,50.72,50.74,9755.0,49.6778,49.6778,49.6386,49.6582,9755.0
2025-01-16 15:15:00,50.74,50.77,50.73,50.76,10561.0,49.6582,49.6876,49.6484,49.6778,10561.0
2025-01-16 15:20:00,50.74,50.78,50.74,50.78,6925.0,49.6582,49.6973,49.6582,49.6973,6925.0
2025-01-16 15:25:00,50.79,50.85,50.78,50.8,13039.0,49.7071,49.7659,49.6973,49.7169,13039.0
2025-01-16 15:30:00,50.8,50.94,50.79,50.93,9899.0,49.7169,49.8539,49.7071,49.8441,9899.0
2025-01-16 15:35:00,50.94,50.97,50.91,50.97,9565.0,49.8539,49.8833,49.8246,49.8833,9565.0
2025-01-16 15:40:00,50.97,51.03,50.97,50.99,13536.0,49.8833,49.942,49.8833,49.9029,13536.0
2025-01-16 15:45:00,51.01,51.08,50.98,51.06,22027.0,49.9224,49.9909,49.8931,49.9714,22027.0
2025-01-16 15:50:00,51.07,51.18,51.06,51.11,55426.0,49.9812,50.0888,49.9714,50.0203,55426.0
2025-01-16 15:55:00,51.12,51.12,50.98,51.03,109668.0,50.0301,50.0301,49.8931,49.942,109668.0
2025-01-17 09:30:00,50.96,51.47,50.96,51.33,338791.0,49.8735,50.3726,49.8735,50.2356,338791.0
2025-01-17 09:35:00,51.32,51.38,51.02,51.29,6538.0,50.2258,50.2846,49.9322,50.1965,6538.0
2025-01-17 09:40:00,51.33,51.45,51.31,51.36,7197.0,50.2356,50.3531,50.216,50.265,7197.0
2025-01-17 09:45:00,51.36,51.47,51.3,51.44,6473.0,50.265,50.3726,50.2063,50.3433,6473.0
2025-01-17 09:50:00,51.41,51.47,51.32,51.42,9160.0,50.3139,50.3726,50.2258,50.3237,9160.0
2025-01-17 09:55:00,51.44,51.49,51.36,51.47,10380.0,50.3433,50.3922,50.265,50.3726,10380.0
2025-01-17 10:00:00,51.45,51.57,51.43,51.49,14923.0,50.3531,50.4705,50.3335,50.3922,14923.0
2025-01-17 10:05:00,51.53,51.54,51.41,51.5,8115.0,50.4314,50.4411,50.3139,50.402,8115.0
2025-01-17 10:10:00,51.51,51.6,51.29,51.37,26833.0,50.4118,50.4999,50.1965,50.2748,26833.0
2025-01-17 10:15:00,51.36,51.37,51.29,51.35,5601.0,50.265,50.2748,50.1965,50.2552,5601.0
2025-01-17 10:20:00,51.34,51.45,51.34,51.45,9761.0,50.2454,50.3531,50.2454,50.3531,9761.0
2025-01-17 10:25:00,51.45,51.45,51.34,51.39,17541.0,50.3531,50.3531,50.2454,50.2943,17541.0
2025-01-17 10:30:00,51.38,51.55,51.38,51.49,25945.0,50.2846,50.4509,50.2846,50.3922,25945.0
2025-01-17 10:35:00,51.49,51.52,51.42,51.43,6571.0,50.3922,50.4216,50.3237,50.3335,6571.0
2025-01-17 10:40:00,51.45,51.53,51.42,51.5,12584.0,50.3531,50.4314,50.3237,50.402,12584.0
2025-01-17 10:45:00,51.5,51.55,51.46,51.47,11436.0,50.402,50.4509,50.3628,50.3726,11436.0
2025-01-17 10:50:00,51.45,51.48,51.39,51.43,9025.0,50.3531,50.3824,50.2943,50.3335,9025.0
2025-01-17 10:55:00,51.43,51.55,51.42,51.47,9618.0,50.3335,50.4509,50.3237,50.3726,9618.0
2025-01-17 11:00:00,51.46,51.56,51.45,51.56,12969.0,50.3628,50.4607,50.3531,50.4607,12969.0
2025-01-17 11:05:00,51.55,51.65,51.51,51.65,20966.0,50.4509,50.5488,50.4118,50.5488,20966.0
2025-01-17 11:10:00,51.65,51.65,51.46,51.5,16723.0,50.5488,50.5488,50.3628,50.402,16723.0
2025-01-17 11:15:00,51.49,51.55,51.47,51.48,10410.0,50.3922,50.4509,50.3726,50.3824,10410.0
2025-01-17 11:20:00,51.5,51.5,51.32,51.34,18258.0,50.402,50.402,50.2258,50.2454,18258.0
2025-01-17 11:25:00,51.34,51.34,51.21,51.27,22739.0,50.2454,50.2454,50.1182,50.1769,22739.0
2025-01-17 11:30:00,51.27,51.39,51.26,51.32,20925.0,50.1769,50.2943,50.1671,50.2258,20925.0
2025-01-17 11:35:00,51.31,51.34,51.25,51.25,10849.0,50.216,50.2454,50.1573,50.1573,10849.0
2025-01-17 11:40:00,51.26,51.39,51.24,51.37,8468.0,50.1671,50.2943,50.1475,50.2748,8468.0
2025-01-17 11:45:00,51.37,51.39,51.34,51.39,13714.0,50.2748,50.2943,50.2454,50.2943,13714.0
2025-01-17 11:50:00,51.4,51.41,51.32,51.33,18343.0,50.3041,50.3139,50.2258,50.2356,18343.0
2025-01-17 11:55:00,51.32,51.44,51.31,51.44,9519.0,50.2258,50.3433,50.216,50.3433,9519.0
2025-01-17 12:00:00,51.42,51.43,51.36,51.4,7136.0,50.3237,50.3335,50.265,50.3041,7136.0
2025-01-17 12:05:00,51.39,51.4,51.26,51.34,9744.0,50.2943,50.3041,50.1671,50.2454,9744.0
2025-01-17 12:10:00,51.35,51.39,51.31,51.39,12353.0,50.2552,50.2943,50.216,50.2943,12353.0
2025-01-17 12:15:00,51.37,51.41,51.36,51.38,9116.0,50.2748,50.3139,50.265,50.2846,9116.0
2025-01-17 12:20:00,51.37,51.4,51.33,51.39,11397.0,50.2748,50.3041,50.2356,50.2943,11397.0
2025-01-17 12:25:00,51.39,51.43,51.37,51.4,6374.0,50.2943,50.3335,50.2748,50.3041,6374.0
2025-01-17 12:30:00,51.41,51.46,51.39,51.45,7398.0,50.3139,50.3628,50.2943,50.3531,7398.0
2025-01-17 12:35:00,51.46,51.47,51.4,51.45,15174.0,50.3628,50.3726,50.3041,50.3531,15174.0
2025-01-17 12:40:00,51.43,51.46,51.41,51.44,6394.0,50.3335,50.3628,50.3139,50.3433,6394.0
2025-01-17 12:45:00,51.44,51.44,51.4,51.41,7640.0,50.3433,50.3433,50.3041,50.3139,7640.0
2025-01-17 12:50:00,51.43,51.43,51.4,51.41,8090.0,50.3335,50.3335,50.3041,50.3139,8090.0
2025-01-17 12:55:00,51.41,51.44,51.38,51.4,7671.0,50.3139,50.3433,50.2846,50.3041,7671.0
2025-01-17 13:00:00,51.4,51.46,51.39,51.45,8651.0,50.3041,50.3628,50.2943,50.3531,8651.0
2025-01-17 13:05:00,51.44,51.46,51.41,51.46,7914.0,50.3433,50.3628,50.3139,50.3628,7914.0
2025-01-17 13:10:00,51.46,51.47,51.41,51.43,10008.0,50.3628,50.3726,50.3139,50.3335,10008.0
2025-01-17 13:15:00,51.42,51.42,51.33,51.34,7594.0,50.3237,50.3237,50.2356,50.2454,7594.0
2025-01-17 13:20:00,51.33,51.36,51.27,51.27,9819.0,50.2356,50.265,50.1769,50.1769,9819.0
2025-01-17 13:25:00,51.26,51.28,51.2,51.24,11420.0,50.1671,50.1867,50.1084,50.1475,11420.0
2025-01-17 13:30:00,51.24,51.28,51.2,51.2,8491.0,50.1475,50.1867,50.1084,50.1084,8491.0
2025-01-17 13:35:00,51.22,51.25,51.2,51.22,12701.0,50.128,50.1573,50.1084,50.128,12701.0
2025-01-17 13:40:00,51.22,51.26,51.22,51.24,15139.0,50.128,50.1671,50.128,50.1475,15139.0
2025-01-17 13:45:00,51.24,51.26,51.22,51.23,7634.0,50.1475,50.1671,50.128,50.1377,7634.0
2025-01-17 13:50:00,51.23,51.23,51.14,51.17,16681.0,50.1377,50.1377,50.0497,50.079,16681.0
2025-01-17 13:55:00,51.17,51.18,51.07,51.07,18561.0,50.079,50.0888,49.9812,49.9812,18561.0
2025-01-17 14:00:00,51.09,51.18,51.09,51.18,5861.0,50.0007,50.0888,50.0007,50.0888,5861.0
2025-01-17 14:05:00,51.19,51.23,51.17,51.2,11403.0,50.0986,50.1377,50.079,50.1084,11403.0
2025-01-17 14:10:00,51.2,51.25,51.17,51.2,18869.0,50.1084,50.1573,50.079,50.1084,18869.0
2025-01-17 14:15:00,51.19,51.2,51.16,51.16,10442.0,50.0986,50.1084,50.0692,50.0692,10442.0
2025-01-17 14:20:00,51.17,51.18,51.11,51.12,9765.0,50.079,50.0888,50.0203,50.0301,9765.0
2025-01-17 14:25:00,51.11,51.12,51.07,51.09,9861.0,50.0203,50.0301,49.9812,50.0007,9861.0
2025-01-17 14:30:00,51.08,51.11,51.04,51.08,16230.0,49.9909,50.0203,49.9518,49.9909,16230.0
2025-01-17 14:35:00,51.08,51.1,51.05,51.07,7477.0,49.9909,50.0105,49.9616,49.9812,7477.0
2025-01-17 14:40:00,51.07,51.08,51.01,51.06,14000.0,49.9812,49.9909,49.9224,49.9714,14000.0
2025-01-17 14:45:00,51.05,51.06,51.03,51.04,6063.0,49.9616,49.9714,49.942,49.9518,6063.0
2025-01-17 14:50:00,51.03,51.1,51.03,51.08,14951.0,49.942,50.0105,49.942,49.9909,14951.0
2025-01-17 14:55:00,51.07,51.08,51.05,51.08,5713.0,49.9812,49.9909,49.9616,49.9909,5713.0
2025-01-17 15:00:00,51.08,51.09,51.02,51.05,14561.0,49.9909,50.0007,49.9322,49.9616,14561.0
2025-01-17 15:05:00,51.05,51.08,51.01,51.05,11128.0,49.9616,49.9909,49.9224,49.9616,11128.0
2025-01-17 15:10:00,51.06,51.12,51.04,51.1,20245.0,49.9714,50.0301,49.9518,50.0105,20245.0
2025-01-17 15:15:00,51.1,51.12,51.08,51.12,26546.0,50.0105,50.0301,49.9909,50.0301,26546.0
2025-01-17 15:20:00,51.1,51.15,51.08,51.14,11666.0,50.0105,50.0595,49.9909,50.0497,11666.0
2025-01-17 15:25:00,51.13,51.14,51.09,51.09,15818.0,50.0399,50.0497,50.0007,50.0007,15818.0
2025-01-17 15:30:00,51.11,51.12,51.07,51.1,21854.0,50.0203,50.0301,49.9812,50.0105,21854.0
2025-01-17 15:35:00,51.1,51.2,51.08,51.2,15651.0,50.0105,50.1084,49.9909,50.1084,15651.0
2025-01-17 15:40:00,51.21,51.21,51.09,51.11,25532.0,50.1182,50.1182,50.0007,50.0203,25532.0
2025-01-17 15:45:00,51.13,51.16,51.09,51.15,31140.0,50.0399,50.0692,50.0007,50.0595,31140.0
2025-01-17 15:50:00,51.14,51.32,51.14,51.3,47695.0,50.0497,50.2258,50.0497,50.2063,47695.0
2025-01-17 15:55:00,51.28,51.3,51.21,51.27,214936.0,50.1867,50.2063,50.1182,50.1769,214936.0
2025-01-21 09:30:00,51.17,51.7,50.91,51.4,116328.0,50.079,50.5977,49.8246,50.3041,116328.0
2025-01-21 09:35:00,51.35,51.44,51.29,51.32,18812.0,50.2552,50.3433,50.1965,50.2258,18812.0
2025-01-21 09:40:00,51.34,51.46,51.3,51.37,7053.0,50.2454,50.3628,50.2063,50.2748,7053.0
2025-01-21 09:45:00,51.43,51.68,51.39,51.46,12256.0,50.3335,50.5782,50.2943,50.3628,12256.0
2025-01-21 09:50:00,51.45,51.56,51.4,51.55,36367.0,50.3531,50.4607,50.3041,50.4509,36367.0
2025-01-21 09:55:00,51.57,51.58,51.42,51.58,9050.0,50.4705,50.4803,50.3237,50.4803,9050.0
2025-01-21 10:00:00,51.54,51.63,51.36,51.44,20688.0,50.4411,50.5292,50.265,50.3433,20688.0
2025-01-21 10:05:00,51.38,51.43,51.24,51.42,12308.0,50.2846,50.3335,50.1475,50.3237,12308.0
2025-01-21 10:10:00,51.41,51.63,51.41,51.59,7177.0,50.3139,50.5292,50.3139,50.4901,7177.0
2025-01-21 10:15:00,51.6,51.74,51.6,51.61,18678.0,50.4999,50.6369,50.4999,50.5096,18678.0
2025-01-21 10:20:00,51.53,51.53,51.37,51.4,5510.0,50.4314,50.4314,50.2748,50.3041,5510.0
2025-01-21 10:25:00,51.42,51.63,51.4,51.58,21303.0,50.3237,50.5292,50.3041,50.4803,21303.0
2025-01-21 10:30:00,51.58,51.62,51.49,51.55,7236.0,50.4803,50.5194,50.3922,50.4509,7236.0
2025-01-21 10:35:00,51.51,51.66,51.49,51.65,12716.0,50.4118,50.5586,50.3922,50.5488,12716.0
2025-01-21 10:40:00,51.65,51.72,51.58,51.64,12792.0,50.5488,50.6173,50.4803,50.539,12792.0
2025-01-21 10:45:00,51.64,51.67,51.53,51.57,27121.0,50.539,50.5684,50.4314,50.4705,27121.0
2025-01-21 10:50:00,51.54,51.54,51.4,51.4,12425.0,50.4411,50.4411,50.3041,50.3041,12425.0
2025-01-21 10:55:00,51.37,51.43,51.26,51.38,30756.0,50.2748,50.3335,50.1671,50.2846,30756.0
2025-01-21 11:00:00,51.4,51.4,51.26,51.3,28553.0,50.3041,50.3041,50.1671,50.2063,28553.0
2025-01-21 11:05:00,51.3,51.4,51.3,51.34,16317.0,50.2063,50.3041,50.2063,50.2454,16317.0
2025-01-21 11:10:00,51.34,51.35,51.23,51.25,18470.0,50.2454,50.2552,50.1377,50.1573,18470.0
2025-01-21 11:15:00,51.25,51.46,51.25,51.41,18853.0,50.1573,50.3628,50.1573,50.3139,18853.0
2025-01-21 11:20:00,51.4,51.4,51.36,51.4,11252.0,50.3041,50.3041,50.265,50.3041,11252.0
2025-01-21 11:25:00,51.39,51.61,51.38,51.55,19015.0,50.2943,50.5096,50.2846,50.4509,19015.0
2025-01-21 11:30:00,51.55,51.55,51.46,51.47,13543.0,50.4509,50.4509,50.3628,50.3726,13543.0
2025-01-21 11:35:00,51.47,51.58,51.47,51.57,15727.0,50.3726,50.4803,50.3726,50.4705,15727.0
2025-01-21 11:40:00,51.57,51.62,51.54,51.57,16680.0,50.4705,50.5194,50.4411,50.4705,16680.0
2025-01-21 11:45:00,51.56,51.62,51.52,51.52,13448.0,50.4607,50.5194,50.4216,50.4216,13448.0
2025-01-21 11:50:00,51.52,51.6,51.51,51.58,10501.0,50.4216,50.4999,50.4118,50.4803,10501.0
2025-01-21 11:55:00,51.59,51.6,51.54,51.55,10245.0,50.4901,50.4999,50.4411,50.4509,10245.0
2025-01-21 12:00:00,51.56,51.67,51.56,51.57,16103.0,50.4607,50.5684,50.4607,50.4705,16103.0
2025-01-21 12:05:00,51.56,51.6,51.53,51.56,22904.0,50.4607,50.4999,50.4314,50.4607,22904.0
2025-01-21 12:10:00,51.55,51.57,51.45,51.47,21819.0,50.4509,50.4705,50.3531,50.3726,21819.0
2025-01-21 12:15:00,51.48,51.57,51.47,51.51,28131.0,50.3824,50.4705,50.3726,50.4118,28131.0
2025-01-21 12:20:00,51.51,51.51,51.41,51.5,15295.0,50.4118,50.4118,50.3139,50.402,15295.0
2025-01-21 12:25:00,51.5,51.55,51.47,51.5,8769.0,50.402,50.4509,50.3726,50.402,8769.0
2025-01-21 12:30:00,51.47,51.47,51.41,51.43,16918.0,50.3726,50.3726,50.3139,50.3335,16918.0
2025-01-21 12:35:00,51.44,51.56,51.43,51.54,20230.0,50.3433,50.4607,50.3335,50.4411,20230.0
2025-01-21 12:40:00,51.54,51.57,51.47,51.47,18410.0,50.4411,50.4705,50.3726,50.3726,18410.0
2025-01-21 12:45:00,51.48,51.52,51.41,51.42,17401.0,50.3824,50.4216,50.3139,50.3237,17401.0
2025-01-21 12:50:00,51.43,51.43,51.35,51.35,12018.0,50.3335,50.3335,50.2552,50.2552,12018.0
2025-01-21 12:55:00,51.34,51.43,51.31,51.31,11166.0,50.2454,50.3335,50.216,50.216,11166.0
2025-01-21 13:00:00,51.32,51.33,51.28,51.29,20832.0,50.2258,50.2356,50.1867,50.1965,20832.0
2025-01-21 13:05:00,51.32,51.38,51.3,51.33,8095.0,50.2258,50.2846,50.2063,50.2356,8095.0
2025-01-21 13:10:00,51.32,51.33,51.16,51.18,6492.0,50.2258,50.2356,50.0692,50.0888,6492.0
2025-01-21 13:15:00,51.17,51.2,51.15,51.2,13751.0,50.079,50.1084,50.0595,50.1084,13751.0
2025-01-21 13:20:00,51.19,51.25,51.15,51.21,13947.0,50.0986,50.1573,50.0595,50.1182,13947.0
2025-01-21 13:25:00,51.21,51.21,51.16,51.19,10612.0,50.1182,50.1182,50.0692,50.0986,10612.0
2025-01-21 13:30:00,51.18,51.21,51.16,51.2,13599.0,50.0888,50.1182,50.0692,50.1084,13599.0
2025-01-21 13:35:00,51.2,51.2,51.14,51.17,13454.0,50.1084,50.1084,50.0497,50.079,13454.0
2025-01-21 13:40:00,51.16,51.19,51.15,51.18,13049.0,50.0692,50.0986,50.0595,50.0888,13049.0
2025-01-21 13:45:00,51.18,51.19,51.13,51.16,8880.0,50.0888,50.0986,50.0399,50.0692,8880.0
2025-01-21 13:50:00,51.16,51.17,51.13,51.13,12826.0,50.0692,50.079,50.0399,50.0399,12826.0
2025-01-21 13:55:00,51.12,51.2,51.1,51.19,12461.0,50.0301,50.1084,50.0105,50.0986,12461.0
2025-01-21 14:00:00,51.19,51.24,51.18,51.18,21256.0,50.0986,50.1475,50.0888,50.0888,21256.0
2025-01-21 14:05:00,51.18,51.25,51.17,51.25,6731.0,50.0888,50.1573,50.079,50.1573,6731.0
2025-01-21 14:10:00,51.23,51.31,51.23,51.28,14830.0,50.1377,50.216,50.1377,50.1867,14830.0
2025-01-21 14:15:00,51.28,51.38,51.27,51.36,15879.0,50.1867,50.2846,50.1769,50.265,15879.0
2025-01-21 14:20:00,51.35,51.36,51.3,51.3,11597.0,50.2552,50.265,50.2063,50.2063,11597.0
2025-01-21 14:25:00,51.31,51.34,51.23,51.24,20206.0,50.216,50.2454,50.1377,50.1475,20206.0
2025-01-21 14:30:00,51.24,51.28,51.24,51.26,13547.0,50.1475,50.1867,50.1475,50.1671,13547.0
2025-01-21 14:35:00,51.26,51.27,51.23,51.26,11011.0,50.1671,50.1769,50.1377,50.1671,11011.0
2025-01-21 14:40:00,51.27,51.3,51.26,51.29,26669.0,50.1769,50.2063,50.1671,50.1965,26669.0
2025-01-21 14:45:00,51.29,51.3,51.26,51.28,16461.0,50.1965,50.2063,50.1671,50.1867,16461.0
2025-01-21 14:50:00,51.26,51.31,51.23,51.27,17802.0,50.1671,50.216,50.1377,50.1769,17802.0
2025-01-21 14:55:00,51.27,51.27,51.23,51.25,12802.0,50.1769,50.1769,50.1377,50.1573,12802.0
2025-01-21 15:00:00,51.26,51.26,51.19,51.19,29334.0,50.1671,50.1671,50.0986,50.0986,29334.0
2025-01-21 15:05:00,51.21,51.26,51.2,51.2,10475.0,50.1182,50.1671,50.1084,50.1084,10475.0
2025-01-21 15:10:00,51.21,51.28,51.2,51.25,16973.0,50.1182,50.1867,50.1084,50.1573,16973.0
2025-01-21 15:15:00,51.26,51.33,51.26,51.31,33155.0,50.1671,50.2356,50.1671,50.216,33155.0
2025-01-21 15:20:00,51.32,51.36,51.31,51.33,24086.0,50.2258,50.265,50.216,50.2356,24086.0
2025-01-21 15:25:00,51.33,51.33,51.25,51.26,17411.0,50.2356,50.2356,50.1573,50.1671,17411.0
2025-01-21 15:30:00,51.26,51.27,51.15,51.16,30244.0,50.1671,50.1769,50.0595,50.0692,30244.0
2025-01-21 15:35:00,51.15,51.15,51.11,51.14,23360.0,50.0595,50.0595,50.0203,50.0497,23360.0
2025-01-21 15:40:00,51.14,51.2,51.1,51.18,25790.0,50.0497,50.1084,50.0105,50.0888,25790.0
2025-01-21 15:45:00,51.16,51.2,51.12,51.19,30328.0,50.0692,50.1084,50.0301,50.0986,30328.0
2025-01-21 15:50:00,51.17,51.22,51.14,51.18,64135.0,50.079,50.128,50.0497,50.0888,64135.0
2025-01-21 15:55:00,51.17,51.24,51.15,51.24,246824.0,50.079,50.1475,50.0595,50.1475,246824.0
2025-01-22 09:30:00,50.86,50.92,50.48,50.59,78884.0,49.7756,49.8344,49.4037,49.5114,78884.0
2025-01-22 09:35:00,50.6,50.75,50.5,50.59,10142.0,49.5212,49.668,49.4233,49.5114,10142.0
2025-01-22 09:40:00,50.58,50.76,50.57,50.6,8172.0,49.5016,49.6778,49.4918,49.5212,8172.0
2025-01-22 09:45:00,50.55,50.72,50.54,50.6,14125.0,49.4722,49.6386,49.4625,49.5212,14125.0
2025-01-22 09:50:00,50.56,50.61,50.39,50.44,19366.0,49.482,49.531,49.3157,49.3646,19366.0
2025-01-22 09:55:00,50.45,50.48,50.31,50.36,25357.0,49.3744,49.4037,49.2374,49.2863,25357.0
2025-01-22 10:00:00,50.36,50.6,50.33,50.58,27638.0,49.2863,49.5212,49.2569,49.5016,27638.0
2025-01-22 10:05:00,50.6,50.68,50.58,50.65,21201.0,49.5212,49.5995,49.5016,49.5701,21201.0
2025-01-22 10:10:00,50.66,50.72,50.5,50.5,16609.0,49.5799,49.6386,49.4233,49.4233,16609.0
2025-01-22 10:15:00,50.5,50.6,50.43,50.58,17826.0,49.4233,49.5212,49.3548,49.5016,17826.0
2025-01-22 10:20:00,50.58,50.61,50.43,50.47,37574.0,49.5016,49.531,49.3548,49.394,37574.0
2025-01-22 10:25:00,50.48,50.52,50.44,50.46,13019.0,49.4037,49.4429,49.3646,49.3842,13019.0
2025-01-22 10:30:00,50.45,50.46,50.36,50.41,32084.0,49.3744,49.3842,49.2863,49.3352,32084.0
2025-01-22 10:35:00,50.4,50.48,50.39,50.44,14846.0,49.3254,49.4037,49.3157,49.3646,14846.0
2025-01-22 10:40:00,50.43,50.52,50.41,50.5,28081.0,49.3548,49.4429,49.3352,49.4233,28081.0
2025-01-22 10:45:00,50.52,50.52,50.32,50.34,14068.0,49.4429,49.4429,49.2472,49.2667,14068.0
2025-01-22 10:50:00,50.33,50.58,50.33,50.56,22026.0,49.2569,49.5016,49.2569,49.482,22026.0
2025-01-22 10:55:00,50.54,50.74,50.52,50.67,35108.0,49.4625,49.6582,49.4429,49.5897,35108.0
2025-01-22 11:00:00,50.69,50.73,50.52,50.54,10063.0,49.6093,49.6484,49.4429,49.4625,10063.0
2025-01-22 11:05:00,50.54,50.59,50.52,50.56,19723.0,49.4625,49.5114,49.4429,49.482,19723.0
2025-01-22 11:10:00,50.56,50.66,50.56,50.6,23738.0,49.482,49.5799,49.482,49.5212,23738.0
2025-01-22 11:15:00,50.62,50.67,50.57,50.6,21050.0,49.5408,49.5897,49.4918,49.5212,21050.0
2025-01-22 11:20:00,50.62,50.66,50.58,50.64,27844.0,49.5408,49.5799,49.5016,49.5603,27844.0
2025-01-22 11:25:00,50.62,50.66,50.59,50.64,23407.0,49.5408,49.5799,49.5114,49.5603,23407.0
2025-01-22 11:30:00,50.65,50.73,50.64,50.7,13452.0,49.5701,49.6484,49.5603,49.619,13452.0
2025-01-22 11:35:00,50.72,50.73,50.67,50.7,9939.0,49.6386,49.6484,49.5897,49.619,9939.0
2025-01-22 11:40:00,50.71,50.71,50.6,50.65,17665.0,49.6288,49.6288,49.5212,49.5701,17665.0
2025-01-22 11:45:00,50.66,50.69,50.63,50.66,8948.0,49.5799,49.6093,49.5505,49.5799,8948.0
2025-01-22 11:50:00,50.67,50.72,50.67,50.67,18467.0,49.5897,49.6386,49.5897,49.5897,18467.0
2025-01-22 11:55:00,50.66,50.75,50.63,50.63,25287.0,49.5799,49.668,49.5505,49.5505,25287.0
2025-01-22 12:00:00,50.62,50.63,50.54,50.55,8822.0,49.5408,49.5505,49.4625,49.4722,8822.0
2025-01-22 12:05:00,50.53,50.56,50.48,50.48,9816.0,49.4527,49.482,49.4037,49.4037,9816.0
2025-01-22 12:10:00,50.5,50.62,50.5,50.62,20108.0,49.4233,49.5408,49.4233,49.5408,20108.0
2025-01-22 12:15:00,50.61,50.64,50.6,50.6,9236.0,49.531,49.5603,49.5212,49.5212,9236.0
2025-01-22 12:20:00,50.6,50.6,50.5,50.54,14729.0,49.5212,49.5212,49.4233,49.4625,14729.0
2025-01-22 12:25:00,50.53,50.55,50.5,50.55,14640.0,49.4527,49.4722,49.4233,49.4722,14640.0
2025-01-22 12:30:00,50.55,50.6,50.54,50.56,11918.0,49.4722,49.5212,49.4625,49.482,11918.0
2025-01-22 12:35:00,50.55,50.58,50.51,50.57,11105.0,49.4722,49.5016,49.4331,49.4918,11105.0
2025-01-22 12:40:00,50.56,50.56,50.52,50.55,8934.0,49.482,49.482,49.4429,49.4722,8934.0
2025-01-22 12:45:00,50.55,50.57,50.54,50.54,6101.0,49.4722,49.4918,49.4625,49.4625,6101.0
2025-01-22 12:50:00,50.54,50.54,50.47,50.5,16502.0,49.4625,49.4625,49.394,49.4233,16502.0
2025-01-22 12:55:00,50.51,50.52,50.47,50.48,10178.0,49.4331,49.4429,49.394,49.4037,10178.0
2025-01-22 13:00:00,50.49,50.49,50.45,50.45,16078.0,49.4135,49.4135,49.3744,49.3744,16078.0
2025-01-22 13:05:00,50.46,50.46,50.43,50.45,5816.0,49.3842,49.3842,49.3548,49.3744,5816.0
2025-01-22 13:10:00,50.45,50.48,50.41,50.45,20561.0,49.3744,49.4037,49.3352,49.3744,20561.0
2025-01-22 13:15:00,50.44,50.49,50.42,50.47,9413.0,49.3646,49.4135,49.345,49.394,9413.0
2025-01-22 13:20:00,50.47,50.49,50.46,50.47,15933.0,49.394,49.4135,49.3842,49.394,15933.0
2025-01-22 13:25:00,50.47,50.53,50.47,50.48,7499.0,49.394,49.4527,49.394,49.4037,7499.0
2025-01-22 13:30:00,50.49,50.51,50.45,50.5,9626.0,49.4135,49.4331,49.3744,49.4233,9626.0
2025-01-22 13:35:00,50.5,50.5,50.44,50.45,5754.0,49.4233,49.4233,49.3646,49.3744,5754.0
2025-01-22 13:40:00,50.46,50.48,50.44,50.45,10413.0,49.3842,49.4037,49.3646,49.3744,10413.0
2025-01-22 13:45:00,50.46,50.47,50.42,50.46,9093.0,49.3842,49.394,49.345,49.3842,9093.0
2025-01-22 13:50:00,50.46,50.46,50.42,50.43,11659.0,49.3842,49.3842,49.345,49.3548,11659.0
2025-01-22 13:55:00,50.42,50.54,50.4,50.51,13361.0,49.345,49.4625,49.3254,49.4331,13361.0
2025-01-22 14:00:00,50.5,50.5,50.45,50.48,14345.0,49.4233,49.4233,49.3744,49.4037,14345.0
2025-01-22 14:05:00,50.47,50.5,50.45,50.48,15909.0,49.394,49.4233,49.3744,49.4037,15909.0
2025-01-22 14:10:00,50.48,50.49,50.38,50.38,12751.0,49.4037,49.4135,49.3059,49.3059,12751.0
2025-01-22 14:15:00,50.36,50.38,50.34,50.38,12756.0,49.2863,49.3059,49.2667,49.3059,12756.0
2025-01-22 14:20:00,50.38,50.48,50.38,50.46,12986.0,49.3059,49.4037,49.3059,49.3842,12986.0
2025-01-22 14:25:00,50.46,50.48,50.44,50.45,12909.0,49.3842,49.4037,49.3646,49.3744,12909.0
2025-01-22 14:30:00,50.46,50.46,50.44,50.45,11419.0,49.3842,49.3842,49.3646,49.3744,11419.0
2025-01-22 14:35:00,50.45,50.47,50.41,50.47,14035.0,49.3744,49.394,49.3352,49.394,14035.0
2025-01-22 14:40:00,50.48,50.58,50.45,50.56,11155.0,49.4037,49.5016,49.3744,49.482,11155.0
2025-01-22 14:45:00,50.57,50.57,50.52,50.52,8013.0,49.4918,49.4918,49.4429,49.4429,8013.0
2025-01-22 14:50:00,50.52,50.53,50.5,50.52,9405.0,49.4429,49.4527,49.4233,49.4429,9405.0
2025-01-22 14:55:00,50.51,50.53,50.48,50.48,13722.0,49.4331,49.4527,49.4037,49.4037,13722.0
2025-01-22 15:00:00,50.48,50.54,50.43,50.51,18515.0,49.4037,49.4625,49.3548,49.4331,18515.0
2025-01-22 15:05:00,50.5,50.53,50.47,50.52,10325.0,49.4233,49.4527,49.394,49.4429,10325.0
2025-01-22 15:10:00,50.51,50.56,50.51,50.56,11391.0,49.4331,49.482,49.4331,49.482,11391.0
2025-01-22 15:15:00,50.55,50.6,50.53,50.6,25608.0,49.4722,49.5212,49.4527,49.5212,25608.0
2025-01-22 15:20:00,50.6,50.62,50.57,50.62,17279.0,49.5212,49.5408,49.4918,49.5408,17279.0
2025-01-22 15:25:00,50.61,50.63,50.59,50.62,16555.0,49.531,49.5505,49.5114,49.5408,16555.0
2025-01-22 15:30:00,50.61,50.64,50.59,50.6,16234.0,49.531,49.5603,49.5114,49.5212,16234.0
2025-01-22 15:35:00,50.6,50.66,50.59,50.64,27673.0,49.5212,49.5799,49.5114,49.5603,27673.0
2025-01-22 15:40:00,50.64,50.65,50.61,50.63,20027.0,49.5603,49.5701,49.531,49.5505,20027.0
2025-01-22 15:45:00,50.64,50.65,50.51,50.51,30434.0,49.5603,49.5701,49.4331,49.4331,30434.0
2025-01-22 15:50:00,50.52,50.54,50.37,50.38,56944.0,49.4429,49.4625,49.2961,49.3059,56944.0
2025-01-22 15:55:00,50.37,50.56,50.35,50.52,219007.0,49.2961,49.482,49.2765,49.4429,219007.0
2025-01-23 09:30:00,50.76,50.9,50.52,50.56,41265.0,49.6778,49.8148,49.4429,49.482,41265.0
2025-01-23 09:35:00,50.52,50.57,50.31,50.31,14929.0,49.4429,49.4918,49.2374,49.2374,14929.0
2025-01-23 09:40:00,50.35,50.56,50.35,50.45,8771.0,49.2765,49.482,49.2765,49.3744,8771.0
2025-01-23 09:45:00,50.45,50.59,50.43,50.45,11051.0,49.3744,49.5114,49.3548,49.3744,11051.0
2025-01-23 09:50:00,50.47,50.59,50.45,50.59,18642.0,49.394,49.5114,49.3744,49.5114,18642.0
2025-01-23 09:55:00,50.56,50.7,50.56,50.69,5756.0,49.482,49.619,49.482,49.6093,5756.0
2025-01-23 10:00:00,50.73,50.93,50.67,50.88,17878.0,49.6484,49.8441,49.5897,49.7952,17878.0
2025-01-23 10:05:00,50.88,50.91,50.77,50.77,30275.0,49.7952,49.8246,49.6876,49.6876,30275.0
2025-01-23 10:10:00,50.79,50.82,50.75,50.77,21501.0,49.7071,49.7365,49.668,49.6876,21501.0
2025-01-23 10:15:00,50.76,50.86,50.71,50.83,13910.0,49.6778,49.7756,49.6288,49.7463,13910.0
2025-01-23 10:20:00,50.86,50.88,50.77,50.8,16317.0,49.7756,49.7952,49.6876,49.7169,16317.0
2025-01-23 10:25:00,50.81,50.92,50.79,50.79,12115.0,49.7267,49.8344,49.7071,49.7071,12115.0
2025-01-23 10:30:00,50.77,50.82,50.75,50.77,8308.0,49.6876,49.7365,49.668,49.6876,8308.0
2025-01-23 10:35:00,50.78,50.84,50.71,50.71,8227.0,49.6973,49.7561,49.6288,49.6288,8227.0
2025-01-23 10:40:00,50.71,50.82,50.71,50.77,12069.0,49.6288,49.7365,49.6288,49.6876,12069.0
2025-01-23 10:45:00,50.77,50.81,50.7,50.71,9472.0,49.6876,49.7267,49.619,49.6288,9472.0
2025-01-23 10:50:00,50.7,50.8,50.7,50.79,11247.0,49.619,49.7169,49.619,49.7071,11247.0
2025-01-23 10:55:00,50.77,50.77,50.67,50.67,7234.0,49.6876,49.6876,49.5897,49.5897,7234.0
2025-01-23 11:00:00,50.68,50.8,50.67,50.72,39229.0,49.5995,49.7169,49.5897,49.6386,39229.0
2025-01-23 11:05:00,50.71,50.74,50.67,50.74,3801.0,49.6288,49.6582,49.5897,49.6582,3801.0
2025-01-23 11:10:00,50.72,50.76,50.68,50.74,18388.0,49.6386,49.6778,49.5995,49.6582,18388.0
2025-01-23 11:15:00,50.73,50.84,50.7,50.84,9578.0,49.6484,49.7561,49.619,49.7561,9578.0
2025-01-23 11:20:00,50.86,50.93,50.86,50.93,2526.0,49.7756,49.8441,49.7756,49.8441,2526.0
2025-01-23 11:25:00,50.91,50.91,50.68,50.7,16562.0,49.8246,49.8246,49.5995,49.619,16562.0
2025-01-23 11:30:00,50.71,50.73,50.64,50.66,8313.0,49.6288,49.6484,49.5603,49.5799,8313.0
2025-01-23 11:35:00,50.66,50.67,50.6,50.6,7113.0,49.5799,49.5897,49.5212,49.5212,7113.0
2025-01-23 11:40:00,50.6,50.6,50.54,50.56,14323.0,49.5212,49.5212,49.4625,49.482,14323.0
2025-01-23 11:45:00,50.57,50.63,50.55,50.61,18176.0,49.4918,49.5505,49.4722,49.531,18176.0
2025-01-23 11:50:00,50.62,50.67,50.6,50.61,5561.0,49.5408,49.5897,49.5212,49.531,5561.0
2025-01-23 11:55:00,50.61,50.66,50.59,50.65,4879.0,49.531,49.5799,49.5114,49.5701,4879.0
2025-01-23 12:00:00,50.65,50.68,50.65,50.68,3895.0,49.5701,49.5995,49.5701,49.5995,3895.0
2025-01-23 12:05:00,50.68,50.71,50.62,50.68,27889.0,49.5995,49.6288,49.5408,49.5995,27889.0
2025-01-23 12:10:00,50.67,50.79,50.66,50.77,5341.0,49.5897,49.7071,49.5799,49.6876,5341.0
2025-01-23 12:15:00,50.76,50.78,50.69,50.78,18824.0,49.6778,49.6973,49.6093,49.6973,18824.0
2025-01-23 12:20:00,50.78,50.81,50.76,50.79,9773.0,49.6973,49.7267,49.6778,49.7071,9773.0
2025-01-23 12:25:00,50.79,50.83,50.79,50.83,3671.0,49.7071,49.7463,49.7071,49.7463,3671.0
2025-01-23 12:30:00,50.83,50.83,50.8,50.82,7317.0,49.7463,49.7463,49.7169,49.7365,7317.0
2025-01-23 12:35:00,50.83,50.87,50.83,50.84,5785.0,49.7463,49.7854,49.7463,49.7561,5785.0
2025-01-23 12:40:00,50.83,50.86,50.83,50.85,8311.0,49.7463,49.7756,49.7463,49.7659,8311.0
2025-01-23 12:45:00,50.85,50.85,50.75,50.79,8898.0,49.7659,49.7659,49.668,49.7071,8898.0
2025-01-23 12:50:00,50.79,50.79,50.74,50.75,19603.0,49.7071,49.7071,49.6582,49.668,19603.0
2025-01-23 12:55:00,50.75,50.78,50.73,50.73,6351.0,49.668,49.6973,49.6484,49.6484,6351.0
2025-01-23 13:00:00,50.73,50.78,50.72,50.74,12451.0,49.6484,49.6973,49.6386,49.6582,12451.0
2025-01-23 13:05:00,50.74,50.77,50.73,50.76,3487.0,49.6582,49.6876,49.6484,49.6778,3487.0
2025-01-23 13:10:00,50.76,50.82,50.75,50.8,5834.0,49.6778,49.7365,49.668,49.7169,5834.0
2025-01-23 13:15:00,50.81,50.81,50.74,50.75,7208.0,49.7267,49.7267,49.6582,49.668,7208.0
2025-01-23 13:20:00,50.74,50.75,50.69,50.71,13607.0,49.6582,49.668,49.6093,49.6288,13607.0
2025-01-23 13:25:00,50.71,50.74,50.71,50.73,9781.0,49.6288,49.6582,49.6288,49.6484,9781.0
2025-01-23 13:30:00,50.74,50.81,50.74,50.81,12328.0,49.6582,49.7267,49.6582,49.7267,12328.0
2025-01-23 13:35:00,50.8,50.8,50.72,50.75,5853.0,49.7169,49.7169,49.6386,49.668,5853.0
2025-01-23 13:40:00,50.75,50.78,50.75,50.78,9435.0,49.668,49.6973,49.668,49.6973,9435.0
2025-01-23 13:45:00,50.78,50.78,50.75,50.78,6308.0,49.6973,49.6973,49.668,49.6973,6308.0
2025-01-23 13:50:00,50.77,50.78,50.73,50.73,7558.0,49.6876,49.6973,49.6484,49.6484,7558.0
2025-01-23 13:55:00,50.73,50.76,50.71,50.72,7896.0,49.6484,49.6778,49.6288,49.6386,7896.0
2025-01-23 14:00:00,50.71,50.74,50.66,50.74,9694.0,49.6288,49.6582,49.5799,49.6582,9694.0
2025-01-23 14:05:00,50.74,50.8,50.73,50.78,2880.0,49.6582,49.7169,49.6484,49.6973,2880.0
2025-01-23 14:10:00,50.77,50.79,50.75,50.77,6825.0,49.6876,49.7071,49.668,49.6876,6825.0
2025-01-23 14:15:00,50.76,50.77,50.72,50.73,6217.0,49.6778,49.6876,49.6386,49.6484,6217.0
2025-01-23 14:20:00,50.74,50.77,50.73,50.76,5124.0,49.6582,49.6876,49.6484,49.6778,5124.0
2025-01-23 14:25:00,50.75,50.76,50.69,50.69,7958.0,49.668,49.6778,49.6093,49.6093,7958.0
2025-01-23 14:30:00,50.68,50.73,50.68,50.72,4016.0,49.5995,49.6484,49.5995,49.6386,4016.0
2025-01-23 14:35:00,50.71,50.73,50.67,50.69,4873.0,49.6288,49.6484,49.5897,49.6093,4873.0
2025-01-23 14:40:00,50.7,50.74,50.69,50.74,6329.0,49.619,49.6582,49.6093,49.6582,6329.0
2025-01-23 14:45:00,50.74,50.75,50.73,50.74,2978.0,49.6582,49.668,49.6484,49.6582,2978.0
2025-01-23 14:50:00,50.75,50.76,50.71,50.73,9128.0,49.668,49.6778,49.6288,49.6484,9128.0
2025-01-23 14:55:00,50.72,50.74,50.71,50.71,4420.0,49.6386,49.6582,49.6288,49.6288,4420.0
2025-01-23 15:00:00,50.71,50.73,50.69,50.73,6950.0,49.6288,49.6484,49.6093,49.6484,6950.0
2025-01-23 15:05:00,50.73,50.75,50.71,50.72,4003.0,49.6484,49.668,49.6288,49.6386,4003.0
2025-01-23 15:10:00,50.73,50.77,50.72,50.76,4590.0,49.6484,49.6876,49.6386,49.6778,4590.0
2025-01-23 15:15:00,50.75,50.81,50.74,50.81,12899.0,49.668,49.7267,49.6582,49.7267,12899.0
2025-01-23 15:20:00,50.79,50.8,50.75,50.76,11303.0,49.7071,49.7169,49.668,49.6778,11303.0
2025-01-23 15:25:00,50.76,50.8,50.73,50.73,7201.0,49.6778,49.7169,49.6484,49.6484,7201.0
2025-01-23 15:30:00,50.72,50.73,50.64,50.64,16194.0,49.6386,49.6484,49.5603,49.5603,16194.0
2025-01-23 15:35:00,50.63,50.65,50.58,50.59,33939.0,49.5505,49.5701,49.5016,49.5114,33939.0
2025-01-23 15:40:00,50.59,50.69,50.58,50.69,15944.0,49.5114,49.6093,49.5016,49.6093,15944.0
2025-01-23 15:45:00,50.69,50.75,50.69,50.73,41109.0,49.6093,49.668,49.6093,49.6484,41109.0
2025-01-23 15:50:00,50.76,50.76,50.62,50.63,72174.0,49.6778,49.6778,49.5408,49.5505,72174.0
2025-01-23 15:55:00,50.61,50.72,50.61,50.66,206645.0,49.531,49.6386,49.531,49.5799,206645.0
2025-01-24 09:30:00,50.63,50.93,50.58,50.82,77970.0,49.5505,49.8441,49.5016,49.7365,77970.0
2025-01-24 09:35:00,50.79,50.83,50.48,50.48,29654.0,49.7071,49.7463,49.4037,49.4037,29654.0
2025-01-24 09:40:00,50.5,50.61,50.46,50.61,20668.0,49.4233,49.531,49.3842,49.531,20668.0
2025-01-24 09:45:00,50.61,50.65,50.5,50.51,30904.0,49.531,49.5701,49.4233,49.4331,30904.0
2025-01-24 09:50:00,50.5,50.52,50.33,50.34,33103.0,49.4233,49.4429,49.2569,49.2667,33103.0
2025-01-24 09:55:00,50.34,50.38,50.29,50.38,31211.0,49.2667,49.3059,49.2178,49.3059,31211.0
2025-01-24 10:00:00,50.38,50.46,50.34,50.41,35902.0,49.3059,49.3842,49.2667,49.3352,35902.0
2025-01-24 10:05:00,50.46,50.49,50.39,50.49,28192.0,49.3842,49.4135,49.3157,49.4135,28192.0
2025-01-24 10:10:00,50.47,50.47,50.39,50.46,20539.0,49.394,49.394,49.3157,49.3842,20539.0
2025-01-24 10:15:00,50.47,50.62,50.47,50.56,18419.0,49.394,49.5408,49.394,49.482,18419.0
2025-01-24 10:20:00,50.56,50.57,50.48,50.52,16311.0,49.482,49.4918,49.4037,49.4429,16311.0
2025-01-24 10:25:00,50.51,50.58,50.49,50.58,25681.0,49.4331,49.5016,49.4135,49.5016,25681.0
2025-01-24 10:30:00,50.58,50.6,50.51,50.52,30845.0,49.5016,49.5212,49.4331,49.4429,30845.0
2025-01-24 10:35:00,50.52,50.53,50.47,50.48,19271.0,49.4429,49.4527,49.394,49.4037,19271.0
2025-01-24 10:40:00,50.48,50.53,50.43,50.43,9342.0,49.4037,49.4527,49.3548,49.3548,9342.0
2025-01-24 10:45:00,50.44,50.44,50.34,50.37,22628.0,49.3646,49.3646,49.2667,49.2961,22628.0
2025-01-24 10:50:00,50.37,50.39,50.28,50.3,22768.0,49.2961,49.3157,49.208,49.2276,22768.0
2025-01-24 10:55:00,50.3,50.3,50.22,50.24,14871.0,49.2276,49.2276,49.1493,49.1689,14871.0
2025-01-24 11:00:00,50.25,50.33,50.22,50.32,13250.0,49.1786,49.2569,49.1493,49.2472,13250.0
2025-01-24 11:05:00,50.3,50.3,50.25,50.26,5939.0,49.2276,49.2276,49.1786,49.1884,5939.0
2025-01-24 11:10:00,50.26,50.33,50.25,50.33,11694.0,49.1884,49.2569,49.1786,49.2569,11694.0
2025-01-24 11:15:00,50.33,50.38,50.32,50.35,24609.0,49.2569,49.3059,49.2472,49.2765,24609.0
2025-01-24 11:20:00,50.36,50.46,50.34,50.45,19299.0,49.2863,49.3842,49.2667,49.3744,19299.0
2025-01-24 11:25:00,50.45,50.49,50.41,50.48,11801.0,49.3744,49.4135,49.3352,49.4037,11801.0
2025-01-24 11:30:00,50.48,50.57,50.46,50.57,14043.0,49.4037,49.4918,49.3842,49.4918,14043.0
2025-01-24 11:35:00,50.6,50.6,50.49,50.54,10441.0,49.5212,49.5212,49.4135,49.4625,10441.0
2025-01-24 11:40:00,50.54,50.56,50.49,50.54,7479.0,49.4625,49.482,49.4135,49.4625,7479.0
2025-01-24 11:45:00,50.54,50.6,50.5,50.57,13489.0,49.4625,49.5212,49.4233,49.4918,13489.0
2025-01-24 11:50:00,50.56,50.62,50.55,50.62,12423.0,49.482,49.5408,49.4722,49.5408,12423.0
2025-01-24 11:55:00,50.63,50.73,50.62,50.69,13970.0,49.5505,49.6484,49.5408,49.6093,13970.0
2025-01-24 12:00:00,50.68,50.69,50.6,50.6,9573.0,49.5995,49.6093,49.5212,49.5212,9573.0
2025-01-24 12:05:00,50.62,50.72,50.62,50.72,12132.0,49.5408,49.6386,49.5408,49.6386,12132.0
2025-01-24 12:10:00,50.71,50.71,50.62,50.65,13132.0,49.6288,49.6288,49.5408,49.5701,13132.0
2025-01-24 12:15:00,50.64,50.64,50.58,50.62,7133.0,49.5603,49.5603,49.5016,49.5408,7133.0
2025-01-24 12:20:00,50.62,50.73,50.61,50.72,29686.0,49.5408,49.6484,49.531,49.6386,29686.0
2025-01-24 12:25:00,50.72,50.81,50.71,50.8,30755.0,49.6386,49.7267,49.6288,49.7169,30755.0
2025-01-24 12:30:00,50.79,50.8,50.68,50.68,31798.0,49.7071,49.7169,49.5995,49.5995,31798.0
2025-01-24 12:35:00,50.68,50.69,50.64,50.69,11124.0,49.5995,49.6093,49.5603,49.6093,11124.0
2025-01-24 12:40:00,50.69,50.71,50.65,50.68,19380.0,49.6093,49.6288,49.5701,49.5995,19380.0
2025-01-24 12:45:00,50.67,50.73,50.67,50.71,8165.0,49.5897,49.6484,49.5897,49.6288,8165.0
2025-01-24 12:50:00,50.71,50.71,50.63,50.67,10676.0,49.6288,49.6288,49.5505,49.5897,10676.0
2025-01-24 12:55:00,50.66,50.67,50.64,50.65,7171.0,49.5799,49.5897,49.5603,49.5701,7171.0
2025-01-24 13:00:00,50.66,50.68,50.58,50.58,31882.0,49.5799,49.5995,49.5016,49.5016,31882.0
2025-01-24 13:05:00,50.58,50.67,50.57,50.67,8238.0,49.5016,49.5897,49.4918,49.5897,8238.0
2025-01-24 13:10:00,50.68,50.68,50.63,50.64,15431.0,49.5995,49.5995,49.5505,49.5603,15431.0
2025-01-24 13:15:00,50.65,50.65,50.58,50.61,11524.0,49.5701,49.5701,49.5016,49.531,11524.0
2025-01-24 13:20:00,50.61,50.61,50.55,50.55,12342.0,49.531,49.531,49.4722,49.4722,12342.0
2025-01-24 13:25:00,50.55,50.57,50.55,50.57,9102.0,49.4722,49.4918,49.4722,49.4918,9102.0
2025-01-24 13:30:00,50.58,50.62,50.56,50.62,10125.0,49.5016,49.5408,49.482,49.5408,10125.0
2025-01-24 13:35:00,50.62,50.71,50.62,50.71,7805.0,49.5408,49.6288,49.5408,49.6288,7805.0
2025-01-24 13:40:00,50.71,50.71,50.67,50.7,7609.0,49.6288,49.6288,49.5897,49.619,7609.0
2025-01-24 13:45:00,50.69,50.74,50.67,50.73,10811.0,49.6093,49.6582,49.5897,49.6484,10811.0
2025-01-24 13:50:00,50.73,50.76,50.72,50.72,12352.0,49.6484,49.6778,49.6386,49.6386,12352.0
2025-01-24 13:55:00,50.72,50.72,50.65,50.68,11152.0,49.6386,49.6386,49.5701,49.5995,11152.0
2025-01-24 14:00:00,50.68,50.69,50.66,50.66,8700.0,49.5995,49.6093,49.5799,49.5799,8700.0
2025-01-24 14:05:00,50.66,50.73,50.63,50.72,8023.0,49.5799,49.6484,49.5505,49.6386,8023.0
2025-01-24 14:10:00,50.71,50.72,50.66,50.67,8633.0,49.6288,49.6386,49.5799,49.5897,8633.0
2025-01-24 14:15:00,50.68,50.71,50.68,50.71,18510.0,49.5995,49.6288,49.5995,49.6288,18510.0
2025-01-24 14:20:00,50.7,50.72,50.66,50.68,11834.0,49.619,49.6386,49.5799,49.5995,11834.0
2025-01-24 14:25:00,50.69,50.72,50.68,50.69,17685.0,49.6093,49.6386,49.5995,49.6093,17685.0
2025-01-24 14:30:00,50.72,50.75,50.69,50.74,8034.0,49.6386,49.668,49.6093,49.6582,8034.0
2025-01-24 14:35:00,50.74,50.75,50.72,50.73,10810.0,49.6582,49.668,49.6386,49.6484,10810.0
2025-01-24 14:40:00,50.73,50.75,50.72,50.73,12244.0,49.6484,49.668,49.6386,49.6484,12244.0
2025-01-24 14:45:00,50.73,50.73,50.7,50.73,11367.0,49.6484,49.6484,49.619,49.6484,11367.0
2025-01-24 14:50:00,50.73,50.76,50.72,50.75,9350.0,49.6484,49.6778,49.6386,49.668,9350.0
2025-01-24 14:55:00,50.74,50.79,50.73,50.79,15547.0,49.6582,49.7071,49.6484,49.7071,15547.0
2025-01-24 15:00:00,50.79,50.8,50.76,50.79,10975.0,49.7071,49.7169,49.6778,49.7071,10975.0
2025-01-24 15:05:00,50.79,50.79,50.74,50.76,11222.0,49.7071,49.7071,49.6582,49.6778,11222.0
2025-01-24 15:10:00,50.76,50.76,50.7,50.73,16720.0,49.6778,49.6778,49.619,49.6484,16720.0
2025-01-24 15:15:00,50.73,50.75,50.72,50.73,41023.0,49.6484,49.668,49.6386,49.6484,41023.0
2025-01-24 15:20:00,50.73,50.75,50.71,50.73,29351.0,49.6484,49.668,49.6288,49.6484,29351.0
2025-01-24 15:25:00,50.73,50.74,50.7,50.72,13856.0,49.6484,49.6582,49.619,49.6386,13856.0
2025-01-24 15:30:00,50.72,50.72,50.62,50.62,30861.0,49.6386,49.6386,49.5408,49.5408,30861.0
2025-01-24 15:35:00,50.62,50.64,50.6,50.62,13745.0,49.5408,49.5603,49.5212,49.5408,13745.0
2025-01-24 15:40:00,50.62,50.62,50.56,50.62,18225.0,49.5408,49.5408,49.482,49.5408,18225.0
2025-01-24 15:45:00,50.61,50.62,50.54,50.6,31720.0,49.531,49.5408,49.4625,49.5212,31720.0
2025-01-24 15:50:00,50.6,50.66,50.52,50.52,51765.0,49.5212,49.5799,49.4429,49.4429,51765.0
2025-01-24 15:55:00,50.52,50.55,50.47,50.51,167909.0,49.4429,49.4722,49.394,49.4331,167909.0
2025-01-27 09:30:00,51.41,51.68,51.21,51.62,81179.0,50.3139,50.5782,50.1182,50.5194,81179.0
2025-01-27 09:35:00,51.66,51.68,51.31,51.47,118660.0,50.5586,50.5782,50.216,50.3726,118660.0
2025-01-27 09:40:00,51.47,51.63,51.37,51.45,26135.0,50.3726,50.5292,50.2748,50.3531,26135.0
2025-01-27 09:45:00,51.45,51.53,51.33,51.37,35523.0,50.3531,50.4314,50.2356,50.2748,35523.0
2025-01-27 09:50:00,51.39,51.53,51.36,51.39,15218.0,50.2943,50.4314,50.265,50.2943,15218.0
2025-01-27 09:55:00,51.38,51.51,51.36,51.38,26974.0,50.2846,50.4118,50.265,50.2846,26974.0
2025-01-27 10:00:00,51.38,51.66,51.37,51.62,41096.0,50.2846,50.5586,50.2748,50.5194,41096.0
2025-01-27 10:05:00,51.68,51.84,51.65,51.84,40247.0,50.5782,50.7347,50.5488,50.7347,40247.0
2025-01-27 10:10:00,51.87,51.88,51.64,51.73,14470.0,50.7641,50.7739,50.539,50.6271,14470.0
2025-01-27 10:15:00,51.75,52.0,51.74,52.0,31561.0,50.6467,50.8913,50.6369,50.8913,31561.0
2025-01-27 10:20:00,51.97,51.99,51.77,51.77,23434.0,50.862,50.8815,50.6662,50.6662,23434.0
2025-01-27 10:25:00,51.78,51.82,51.63,51.7,38694.0,50.676,50.7152,50.5292,50.5977,38694.0
2025-01-27 10:30:00,51.7,51.74,51.62,51.63,23387.0,50.5977,50.6369,50.5194,50.5292,23387.0
2025-01-27 10:35:00,51.63,51.72,51.59,51.62,42333.0,50.5292,50.6173,50.4901,50.5194,42333.0
2025-01-27 10:40:00,51.61,51.66,51.52,51.52,10344.0,50.5096,50.5586,50.4216,50.4216,10344.0
2025-01-27 10:45:00,51.52,51.62,51.47,51.5,18418.0,50.4216,50.5194,50.3726,50.402,18418.0
2025-01-27 10:50:00,51.5,51.63,51.47,51.48,17024.0,50.402,50.5292,50.3726,50.3824,17024.0
2025-01-27 10:55:00,51.46,51.47,51.38,51.42,8372.0,50.3628,50.3726,50.2846,50.3237,8372.0
2025-01-27 11:00:00,51.42,51.44,51.32,51.36,11773.0,50.3237,50.3433,50.2258,50.265,11773.0
2025-01-27 11:05:00,51.37,51.51,51.37,51.5,12824.0,50.2748,50.4118,50.2748,50.402,12824.0
2025-01-27 11:10:00,51.48,51.53,51.4,51.51,14589.0,50.3824,50.4314,50.3041,50.4118,14589.0
2025-01-27 11:15:00,51.51,51.58,51.5,51.58,11030.0,50.4118,50.4803,50.402,50.4803,11030.0
2025-01-27 11:20:00,51.56,51.63,51.54,51.58,36928.0,50.4607,50.5292,50.4411,50.4803,36928.0
2025-01-27 11:25:00,51.57,51.7,51.55,51.57,23153.0,50.4705,50.5977,50.4509,50.4705,23153.0
2025-01-27 11:30:00,51.56,51.61,51.49,51.57,12551.0,50.4607,50.5096,50.3922,50.4705,12551.0
2025-01-27 11:35:00,51.57,51.68,51.56,51.68,32110.0,50.4705,50.5782,50.4607,50.5782,32110.0
2025-01-27 11:40:00,51.67,51.69,51.6,51.62,21942.0,50.5684,50.5879,50.4999,50.5194,21942.0
2025-01-27 11:45:00,51.63,51.65,51.45,51.48,28702.0,50.5292,50.5488,50.3531,50.3824,28702.0
2025-01-27 11:50:00,51.49,51.54,51.42,51.53,18358.0,50.3922,50.4411,50.3237,50.4314,18358.0
2025-01-27 11:55:00,51.52,51.55,51.47,51.55,26042.0,50.4216,50.4509,50.3726,50.4509,26042.0
2025-01-27 12:00:00,51.55,51.59,51.46,51.5,16467.0,50.4509,50.4901,50.3628,50.402,16467.0
2025-01-27 12:05:00,51.5,51.64,51.49,51.63,24206.0,50.402,50.539,50.3922,50.5292,24206.0
2025-01-27 12:10:00,51.65,51.69,51.63,51.66,14272.0,50.5488,50.5879,50.5292,50.5586,14272.0
2025-01-27 12:15:00,51.65,51.73,51.62,51.71,33700.0,50.5488,50.6271,50.5194,50.6075,33700.0
2025-01-27 12:20:00,51.73,51.81,51.72,51.77,11958.0,50.6271,50.7054,50.6173,50.6662,11958.0
2025-01-27 12:25:00,51.76,51.82,51.71,51.82,7794.0,50.6564,50.7152,50.6075,50.7152,7794.0
2025-01-27 12:30:00,51.8,51.83,51.69,51.69,7572.0,50.6956,50.725,50.5879,50.5879,7572.0
2025-01-27 12:35:00,51.7,51.74,51.69,51.73,10199.0,50.5977,50.6369,50.5879,50.6271,10199.0
2025-01-27 12:40:00,51.75,51.83,51.71,51.83,17727.0,50.6467,50.725,50.6075,50.725,17727.0
2025-01-27 12:45:00,51.84,51.85,51.73,51.73,16926.0,50.7347,50.7445,50.6271,50.6271,16926.0
2025-01-27 12:50:00,51.74,51.79,51.72,51.77,16204.0,50.6369,50.6858,50.6173,50.6662,16204.0
2025-01-27 12:55:00,51.78,51.82,51.77,51.8,13361.0,50.676,50.7152,50.6662,50.6956,13361.0
2025-01-27 13:00:00,51.79,51.79,51.7,51.73,23496.0,50.6858,50.6858,50.5977,50.6271,23496.0
2025-01-27 13:05:00,51.73,51.88,51.73,51.85,14256.0,50.6271,50.7739,50.6271,50.7445,14256.0
2025-01-27 13:10:00,51.83,51.84,51.78,51.81,11310.0,50.725,50.7347,50.676,50.7054,11310.0
2025-01-27 13:15:00,51.82,51.84,51.77,51.84,10417.0,50.7152,50.7347,50.6662,50.7347,10417.0
2025-01-27 13:20:00,51.82,51.9,51.81,51.9,14545.0,50.7152,50.7935,50.7054,50.7935,14545.0
2025-01-27 13:25:00,51.9,51.93,51.85,51.85,31978.0,50.7935,50.8228,50.7445,50.7445,31978.0
2025-01-27 13:30:00,51.87,51.91,51.84,51.86,27430.0,50.7641,50.8033,50.7347,50.7543,27430.0
2025-01-27 13:35:00,51.86,51.87,51.79,51.8,13494.0,50.7543,50.7641,50.6858,50.6956,13494.0
2025-01-27 13:40:00,51.78,51.86,51.76,51.85,10326.0,50.676,50.7543,50.6564,50.7445,10326.0
2025-01-27 13:45:00,51.84,51.88,51.77,51.88,16772.0,50.7347,50.7739,50.6662,50.7739,16772.0
2025-01-27 13:50:00,51.87,51.88,51.83,51.88,15487.0,50.7641,50.7739,50.725,50.7739,15487.0
2025-01-27 13:55:00,51.89,51.9,51.81,51.83,11193.0,50.7837,50.7935,50.7054,50.725,11193.0
2025-01-27 14:00:00,51.83,51.91,51.83,51.89,11262.0,50.725,50.8033,50.725,50.7837,11262.0
2025-01-27 14:05:00,51.89,51.92,51.81,51.87,7618.0,50.7837,50.813,50.7054,50.7641,7618.0
2025-01-27 14:10:00,51.86,51.9,51.82,51.89,11868.0,50.7543,50.7935,50.7152,50.7837,11868.0
2025-01-27 14:15:00,51.89,51.93,51.88,51.88,7987.0,50.7837,50.8228,50.7739,50.7739,7987.0
2025-01-27 14:20:00,51.88,51.94,51.88,51.9,9960.0,50.7739,50.8326,50.7739,50.7935,9960.0
2025-01-27 14:25:00,51.88,51.93,51.88,51.9,9576.0,50.7739,50.8228,50.7739,50.7935,9576.0
2025-01-27 14:30:00,51.89,51.92,51.85,51.91,9711.0,50.7837,50.813,50.7445,50.8033,9711.0
2025-01-27 14:35:00,51.9,52.01,51.9,52.01,28968.0,50.7935,50.9011,50.7935,50.9011,28968.0
2025-01-27 14:40:00,51.99,52.13,51.98,52.13,9957.0,50.8815,51.0186,50.8718,51.0186,9957.0
2025-01-27 14:45:00,52.11,52.21,52.08,52.21,18593.0,50.999,51.0969,50.9696,51.0969,18593.0
2025-01-27 14:50:00,52.21,52.27,52.2,52.26,12251.0,51.0969,51.1556,51.0871,51.1458,12251.0
2025-01-27 14:55:00,52.28,52.31,52.24,52.25,17665.0,51.1654,51.1947,51.1262,51.136,17665.0
2025-01-27 15:00:00,52.26,52.34,52.24,52.25,19474.0,51.1458,51.2241,51.1262,51.136,19474.0
2025-01-27 15:05:00,52.23,52.24,52.11,52.13,23942.0,51.1164,51.1262,50.999,51.0186,23942.0
2025-01-27 15:10:00,52.13,52.23,52.13,52.21,20470.0,51.0186,51.1164,51.0186,51.0969,20470.0
2025-01-27 15:15:00,52.2,52.21,52.13,52.18,41393.0,51.0871,51.0969,51.0186,51.0675,41393.0
2025-01-27 15:20:00,52.17,52.25,52.17,52.23,18348.0,51.0577,51.136,51.0577,51.1164,18348.0
2025-01-27 15:25:00,52.22,52.23,52.1,52.13,17585.0,51.1066,51.1164,50.9892,51.0186,17585.0
2025-01-27 15:30:00,52.13,52.13,51.96,51.98,41135.0,51.0186,51.0186,50.8522,50.8718,41135.0
2025-01-27 15:35:00,51.98,52.09,51.94,52.09,23847.0,50.8718,50.9794,50.8326,50.9794,23847.0
2025-01-27 15:40:00,52.09,52.14,52.07,52.1,23997.0,50.9794,51.0283,50.9598,50.9892,23997.0
2025-01-27 15:45:00,52.11,52.11,52.02,52.06,43118.0,50.999,50.999,50.9109,50.9501,43118.0
2025-01-27 15:50:00,52.06,52.1,52.0,52.04,61833.0,50.9501,50.9892,50.8913,50.9305,61833.0
2025-01-27 15:55:00,52.05,52.18,52.03,52.17,226188.0,50.9403,51.0675,50.9207,51.0577,226188.0
2025-01-28 09:30:00,52.07,52.15,51.94,52.14,55545.0,50.9598,51.0381,50.8326,51.0283,55545.0
2025-01-28 09:35:00,52.1,52.22,51.92,52.04,15012.0,50.9892,51.1066,50.813,50.9305,15012.0
2025-01-28 09:40:00,52.03,52.3,52.02,52.3,8491.0,50.9207,51.1849,50.9109,51.1849,8491.0
2025-01-28 09:45:00,52.3,52.3,51.95,51.97,9299.0,51.1849,51.1849,50.8424,50.862,9299.0
2025-01-28 09:50:00,51.95,51.99,51.84,51.9,6420.0,50.8424,50.8815,50.7347,50.7935,6420.0
2025-01-28 09:55:00,51.9,51.9,51.66,51.76,12605.0,50.7935,50.7935,50.5586,50.6564,12605.0
2025-01-28 10:00:00,51.72,51.75,51.55,51.55,6834.0,50.6173,50.6467,50.4509,50.4509,6834.0
2025-01-28 10:05:00,51.57,51.59,51.41,51.54,10663.0,50.4705,50.4901,50.3139,50.4411,10663.0
2025-01-28 10:10:00,51.54,51.54,51.41,51.45,26168.0,50.4411,50.4411,50.3139,50.3531,26168.0
2025-01-28 10:15:00,51.45,51.49,51.36,51.43,10214.0,50.3531,50.3922,50.265,50.3335,10214.0
2025-01-28 10:20:00,51.44,51.51,51.24,51.26,9410.0,50.3433,50.4118,50.1475,50.1671,9410.0
2025-01-28 10:25:00,51.25,51.3,51.2,51.3,15993.0,50.1573,50.2063,50.1084,50.2063,15993.0
2025-01-28 10:30:00,51.3,51.45,51.28,51.43,10349.0,50.2063,50.3531,50.1867,50.3335,10349.0
2025-01-28 10:35:00,51.43,51.53,51.39,51.53,16242.0,50.3335,50.4314,50.2943,50.4314,16242.0
2025-01-28 10:40:00,51.52,51.53,51.47,51.48,7279.0,50.4216,50.4314,50.3726,50.3824,7279.0
2025-01-28 10:45:00,51.51,51.65,51.48,51.65,8908.0,50.4118,50.5488,50.3824,50.5488,8908.0
2025-01-28 10:50:00,51.65,51.73,51.64,51.72,5655.0,50.5488,50.6271,50.539,50.6173,5655.0
2025-01-28 10:55:00,51.73,51.73,51.63,51.66,9193.0,50.6271,50.6271,50.5292,50.5586,9193.0
2025-01-28 11:00:00,51.63,51.74,51.62,51.7,8954.0,50.5292,50.6369,50.5194,50.5977,8954.0
2025-01-28 11:05:00,51.69,51.71,51.66,51.68,10614.0,50.5879,50.6075,50.5586,50.5782,10614.0
2025-01-28 11:10:00,51.68,51.7,51.56,51.61,9938.0,50.5782,50.5977,50.4607,50.5096,9938.0
2025-01-28 11:15:00,51.6,51.61,51.46,51.49,9019.0,50.4999,50.5096,50.3628,50.3922,9019.0
2025-01-28 11:20:00,51.49,51.49,51.41,51.41,8872.0,50.3922,50.3922,50.3139,50.3139,8872.0
2025-01-28 11:25:00,51.41,51.42,51.31,51.35,16188.0,50.3139,50.3237,50.216,50.2552,16188.0
2025-01-28 11:30:00,51.37,51.38,51.3,51.3,20537.0,50.2748,50.2846,50.2063,50.2063,20537.0
2025-01-28 11:35:00,51.3,51.3,51.25,51.27,7922.0,50.2063,50.2063,50.1573,50.1769,7922.0
2025-01-28 11:40:00,51.28,51.29,51.24,51.28,8159.0,50.1867,50.1965,50.1475,50.1867,8159.0
2025-01-28 11:45:00,51.29,51.29,51.23,51.28,9197.0,50.1965,50.1965,50.1377,50.1867,9197.0
2025-01-28 11:50:00,51.28,51.28,51.09,51.12,15328.0,50.1867,50.1867,50.0007,50.0301,15328.0
2025-01-28 11:55:00,51.12,51.21,51.1,51.16,9174.0,50.0301,50.1182,50.0105,50.0692,9174.0
2025-01-28 12:00:00,51.17,51.17,51.11,51.11,5964.0,50.079,50.079,50.0203,50.0203,5964.0
2025-01-28 12:05:00,51.11,51.14,51.07,51.09,7315.0,50.0203,50.0497,49.9812,50.0007,7315.0
2025-01-28 12:10:00,51.09,51.12,51.02,51.06,11603.0,50.0007,50.0301,49.9322,49.9714,11603.0
2025-01-28 12:15:00,51.07,51.08,51.04,51.05,6123.0,49.9812,49.9909,49.9518,49.9616,6123.0
2025-01-28 12:20:00,51.04,51.05,50.92,50.92,37062.0,49.9518,49.9616,49.8344,49.8344,37062.0
2025-01-28 12:25:00,50.92,50.94,50.89,50.89,7129.0,49.8344,49.8539,49.805,49.805,7129.0
2025-01-28 12:30:00,50.9,50.96,50.88,50.92,14415.0,49.8148,49.8735,49.7952,49.8344,14415.0
2025-01-28 12:35:00,50.92,50.92,50.87,50.87,5699.0,49.8344,49.8344,49.7854,49.7854,5699.0
2025-01-28 12:40:00,50.88,50.92,50.86,50.9,6791.0,49.7952,49.8344,49.7756,49.8148,6791.0
2025-01-28 12:45:00,50.91,50.91,50.88,50.91,6428.0,49.8246,49.8246,49.7952,49.8246,6428.0
2025-01-28 12:50:00,50.92,50.95,50.86,50.86,8580.0,49.8344,49.8637,49.7756,49.7756,8580.0
2025-01-28 12:55:00,50.87,50.9,50.86,50.9,8995.0,49.7854,49.8148,49.7756,49.8148,8995.0
2025-01-28 13:00:00,50.91,50.92,50.85,50.88,8185.0,49.8246,49.8344,49.7659,49.7952,8185.0
2025-01-28 13:05:00,50.88,50.93,50.88,50.93,6888.0,49.7952,49.8441,49.7952,49.8441,6888.0
2025-01-28 13:10:00,50.93,50.97,50.88,50.89,6490.0,49.8441,49.8833,49.7952,49.805,6490.0
2025-01-28 13:15:00,50.9,50.91,50.86,50.9,6180.0,49.8148,49.8246,49.7756,49.8148,6180.0
2025-01-28 13:20:00,50.9,50.91,50.86,50.87,10027.0,49.8148,49.8246,49.7756,49.7854,10027.0
2025-01-28 13:25:00,50.87,50.98,50.78,50.95,37073.0,49.7854,49.8931,49.6973,49.8637,37073.0
2025-01-28 13:30:00,50.96,51.11,50.96,51.11,12708.0,49.8735,50.0203,49.8735,50.0203,12708.0
2025-01-28 13:35:00,51.12,51.15,51.07,51.15,29859.0,50.0301,50.0595,49.9812,50.0595,29859.0
2025-01-28 13:40:00,51.14,51.14,51.0,51.06,33657.0,50.0497,50.0497,49.9127,49.9714,33657.0
2025-01-28 13:45:00,51.07,51.07,50.96,50.96,6966.0,49.9812,49.9812,49.8735,49.8735,6966.0
2025-01-28 13:50:00,50.96,51.01,50.95,50.99,4778.0,49.8735,49.9224,49.8637,49.9029,4778.0
2025-01-28 13:55:00,50.98,51.01,50.95,50.95,9808.0,49.8931,49.9224,49.8637,49.8637,9808.0
2025-01-28 14:00:00,50.96,51.0,50.86,50.87,25862.0,49.8735,49.9127,49.7756,49.7854,25862.0
2025-01-28 14:05:00,50.86,50.9,50.83,50.86,8590.0,49.7756,49.8148,49.7463,49.7756,8590.0
2025-01-28 14:10:00,50.84,50.84,50.75,50.75,9164.0,49.7561,49.7561,49.668,49.668,9164.0
2025-01-28 14:15:00,50.75,50.76,50.67,50.7,8744.0,49.668,49.6778,49.5897,49.619,8744.0
2025-01-28 14:20:00,50.69,50.72,50.65,50.67,11083.0,49.6093,49.6386,49.5701,49.5897,11083.0
2025-01-28 14:25:00,50.66,50.74,50.65,50.67,10106.0,49.5799,49.6582,49.5701,49.5897,10106.0
2025-01-28 14:30:00,50.68,50.68,50.63,50.66,6238.0,49.5995,49.5995,49.5505,49.5799,6238.0
2025-01-28 14:35:00,50.65,50.65,50.61,50.61,7636.0,49.5701,49.5701,49.531,49.531,7636.0
2025-01-28 14:40:00,50.6,50.63,50.56,50.6,9865.0,49.5212,49.5505,49.482,49.5212,9865.0
2025-01-28 14:45:00,50.6,50.6,50.56,50.57,5514.0,49.5212,49.5212,49.482,49.4918,5514.0
2025-01-28 14:50:00,50.57,50.61,50.54,50.59,14377.0,49.4918,49.531,49.4625,49.5114,14377.0
2025-01-28 14:55:00,50.6,50.62,50.59,50.61,6914.0,49.5212,49.5408,49.5114,49.531,6914.0
2025-01-28 15:00:00,50.62,50.69,50.59,50.65,9499.0,49.5408,49.6093,49.5114,49.5701,9499.0
2025-01-28 15:05:00,50.64,50.68,50.63,50.66,11310.0,49.5603,49.5995,49.5505,49.5799,11310.0
2025-01-28 15:10:00,50.66,50.66,50.56,50.56,12758.0,49.5799,49.5799,49.482,49.482,12758.0
2025-01-28 15:15:00,50.56,50.57,50.54,50.57,12807.0,49.482,49.4918,49.4625,49.4918,12807.0
2025-01-28 15:20:00,50.57,50.63,50.55,50.62,24788.0,49.4918,49.5505,49.4722,49.5408,24788.0
2025-01-28 15:25:00,50.61,50.69,50.61,50.66,15577.0,49.531,49.6093,49.531,49.5799,15577.0
2025-01-28 15:30:00,50.65,50.67,50.56,50.57,24886.0,49.5701,49.5897,49.482,49.4918,24886.0
2025-01-28 15:35:00,50.57,50.61,50.56,50.59,13361.0,49.4918,49.531,49.482,49.5114,13361.0
2025-01-28 15:40:00,50.59,50.71,50.57,50.71,25573.0,49.5114,49.6288,49.4918,49.6288,25573.0
2025-01-28 15:45:00,50.71,50.74,50.67,50.68,30582.0,49.6288,49.6582,49.5897,49.5995,30582.0
2025-01-28 15:50:00,50.69,50.72,50.58,50.61,62248.0,49.6093,49.6386,49.5016,49.531,62248.0
2025-01-28 15:55:00,50.6,50.61,50.55,50.59,183460.0,49.5212,49.531,49.4722,49.5114,183460.0
2025-01-29 09:30:00,50.45,50.97,50.42,50.94,51007.0,49.3744,49.8833,49.345,49.8539,51007.0
2025-01-29 09:35:00,50.84,50.89,50.68,50.89,5804.0,49.7561,49.805,49.5995,49.805,5804.0
2025-01-29 09:40:00,50.93,50.94,50.79,50.84,13824.0,49.8441,49.8539,49.7071,49.7561,13824.0
2025-01-29 09:45:00,50.85,51.17,50.83,51.1,29906.0,49.7659,50.079,49.7463,50.0105,29906.0
2025-01-29 09:50:00,51.09,51.12,50.99,51.02,6936.0,50.0007,50.0301,49.9029,49.9322,6936.0
2025-01-29 09:55:00,51.03,51.25,51.03,51.23,8667.0,49.942,50.1573,49.942,50.1377,8667.0
2025-01-29 10:00:00,51.24,51.27,51.14,51.23,10428.0,50.1475,50.1769,50.0497,50.1377,10428.0
2025-01-29 10:05:00,51.21,51.29,51.18,51.2,15223.0,50.1182,50.1965,50.0888,50.1084,15223.0
2025-01-29 10:10:00,51.18,51.25,51.12,51.21,12050.0,50.0888,50.1573,50.0301,50.1182,12050.0
2025-01-29 10:15:00,51.23,51.27,51.12,51.12,10278.0,50.1377,50.1769,50.0301,50.0301,10278.0
2025-01-29 10:20:00,51.13,51.24,51.07,51.23,8711.0,50.0399,50.1475,49.9812,50.1377,8711.0
2025-01-29 10:25:00,51.23,51.36,51.23,51.36,17866.0,50.1377,50.265,50.1377,50.265,17866.0
2025-01-29 10:30:00,51.36,51.38,51.3,51.37,11754.0,50.265,50.2846,50.2063,50.2748,11754.0
2025-01-29 10:35:00,51.37,51.42,51.36,51.42,6275.0,50.2748,50.3237,50.265,50.3237,6275.0
2025-01-29 10:40:00,51.43,51.59,51.43,51.54,6626.0,50.3335,50.4901,50.3335,50.4411,6626.0
2025-01-29 10:45:00,51.52,51.52,51.34,51.35,6487.0,50.4216,50.4216,50.2454,50.2552,6487.0
2025-01-29 10:50:00,51.3,51.31,51.23,51.27,3683.0,50.2063,50.216,50.1377,50.1769,3683.0
2025-01-29 10:55:00,51.3,51.35,51.3,51.3,2905.0,50.2063,50.2552,50.2063,50.2063,2905.0
2025-01-29 11:00:00,51.31,51.42,51.31,51.38,18224.0,50.216,50.3237,50.216,50.2846,18224.0
2025-01-29 11:05:00,51.37,51.4,51.27,51.34,12454.0,50.2748,50.3041,50.1769,50.2454,12454.0
2025-01-29 11:10:00,51.35,51.39,51.33,51.36,9718.0,50.2552,50.2943,50.2356,50.265,9718.0
2025-01-29 11:15:00,51.37,51.4,51.29,51.38,11122.0,50.2748,50.3041,50.1965,50.2846,11122.0
2025-01-29 11:20:00,51.39,51.41,51.35,51.35,12179.0,50.2943,50.3139,50.2552,50.2552,12179.0
2025-01-29 11:25:00,51.36,51.44,51.33,51.43,8408.0,50.265,50.3433,50.2356,50.3335,8408.0
2025-01-29 11:30:00,51.44,51.47,51.37,51.38,11620.0,50.3433,50.3726,50.2748,50.2846,11620.0
2025-01-29 11:35:00,51.38,51.45,51.37,51.43,10334.0,50.2846,50.3531,50.2748,50.3335,10334.0
2025-01-29 11:40:00,51.44,51.44,51.37,51.42,8842.0,50.3433,50.3433,50.2748,50.3237,8842.0
2025-01-29 11:45:00,51.41,51.45,51.38,51.44,4673.0,50.3139,50.3531,50.2846,50.3433,4673.0
2025-01-29 11:50:00,51.44,51.56,51.44,51.55,17925.0,50.3433,50.4607,50.3433,50.4509,17925.0
2025-01-29 11:55:00,51.57,51.58,51.53,51.53,10681.0,50.4705,50.4803,50.4314,50.4314,10681.0
2025-01-29 12:00:00,51.54,51.55,51.51,51.51,20156.0,50.4411,50.4509,50.4118,50.4118,20156.0
2025-01-29 12:05:00,51.52,51.57,51.49,51.53,20758.0,50.4216,50.4705,50.3922,50.4314,20758.0
2025-01-29 12:10:00,51.53,51.62,51.52,51.61,12571.0,50.4314,50.5194,50.4216,50.5096,12571.0
2025-01-29 12:15:00,51.61,51.65,51.6,51.62,13233.0,50.5096,50.5488,50.4999,50.5194,13233.0
2025-01-29 12:20:00,51.63,51.63,51.57,51.59,8617.0,50.5292,50.5292,50.4705,50.4901,8617.0
2025-01-29 12:25:00,51.58,51.59,51.54,51.54,13331.0,50.4803,50.4901,50.4411,50.4411,13331.0
2025-01-29 12:30:00,51.53,51.55,51.48,51.51,8071.0,50.4314,50.4509,50.3824,50.4118,8071.0
2025-01-29 12:35:00,51.51,51.55,51.5,51.54,6001.0,50.4118,50.4509,50.402,50.4411,6001.0
2025-01-29 12:40:00,51.54,51.59,51.53,51.57,9590.0,50.4411,50.4901,50.4314,50.4705,9590.0
2025-01-29 12:45:00,51.57,51.58,51.51,51.57,8686.0,50.4705,50.4803,50.4118,50.4705,8686.0
2025-01-29 12:50:00,51.58,51.59,51.52,51.56,7844.0,50.4803,50.4901,50.4216,50.4607,7844.0
2025-01-29 12:55:00,51.56,51.66,51.56,51.63,9643.0,50.4607,50.5586,50.4607,50.5292,9643.0
2025-01-29 13:00:00,51.62,51.68,51.61,51.62,11180.0,50.5194,50.5782,50.5096,50.5194,11180.0
2025-01-29 13:05:00,51.62,51.63,51.56,51.62,10353.0,50.5194,50.5292,50.4607,50.5194,10353.0
2025-01-29 13:10:00,51.62,51.63,51.51,51.59,17821.0,50.5194,50.5292,50.4118,50.4901,17821.0
2025-01-29 13:15:00,51.59,51.65,51.58,51.65,11989.0,50.4901,50.5488,50.4803,50.5488,11989.0
2025-01-29 13:20:00,51.65,51.69,51.65,51.68,9668.0,50.5488,50.5879,50.5488,50.5782,9668.0
2025-01-29 13:25:00,51.68,51.72,51.65,51.65,7283.0,50.5782,50.6173,50.5488,50.5488,7283.0
2025-01-29 13:30:00,51.65,51.65,51.61,51.63,4656.0,50.5488,50.5488,50.5096,50.5292,4656.0
2025-01-29 13:35:00,51.64,51.68,51.63,51.67,10212.0,50.539,50.5782,50.5292,50.5684,10212.0
2025-01-29 13:40:00,51.68,51.71,51.68,51.69,8880.0,50.5782,50.6075,50.5782,50.5879,8880.0
2025-01-29 13:45:00,51.7,51.7,51.66,51.69,11961.0,50.5977,50.5977,50.5586,50.5879,11961.0
2025-01-29 13:50:00,51.68,51.7,51.64,51.68,7436.0,50.5782,50.5977,50.539,50.5782,7436.0
2025-01-29 13:55:00,51.67,51.67,51.6,51.61,7264.0,50.5684,50.5684,50.4999,50.5096,7264.0
2025-01-29 14:00:00,51.6,51.61,51.48,51.5,16645.0,50.4999,50.5096,50.3824,50.402,16645.0
2025-01-29 14:05:00,51.5,51.55,51.48,51.52,15381.0,50.402,50.4509,50.3824,50.4216,15381.0
2025-01-29 14:10:00,51.54,51.56,51.5,51.55,14910.0,50.4411,50.4607,50.402,50.4509,14910.0
2025-01-29 14:15:00,51.54,51.58,51.49,51.5,9369.0,50.4411,50.4803,50.3922,50.402,9369.0
2025-01-29 14:20:00,51.52,51.59,51.45,51.57,27041.0,50.4216,50.4901,50.3531,50.4705,27041.0
2025-01-29 14:25:00,51.57,51.73,51.57,51.72,14060.0,50.4705,50.6271,50.4705,50.6173,14060.0
2025-01-29 14:30:00,51.72,51.83,51.7,51.79,14825.0,50.6173,50.725,50.5977,50.6858,14825.0
2025-01-29 14:35:00,51.79,51.85,51.68,51.69,20229.0,50.6858,50.7445,50.5782,50.5879,20229.0
2025-01-29 14:40:00,51.72,51.79,51.65,51.7,13028.0,50.6173,50.6858,50.5488,50.5977,13028.0
2025-01-29 14:45:00,51.69,51.77,51.65,51.72,12081.0,50.5879,50.6662,50.5488,50.6173,12081.0
2025-01-29 14:50:00,51.73,51.78,51.71,51.75,13754.0,50.6271,50.676,50.6075,50.6467,13754.0
2025-01-29 14:55:00,51.75,51.77,51.66,51.7,8432.0,50.6467,50.6662,50.5586,50.5977,8432.0
2025-01-29 15:00:00,51.69,51.69,51.59,51.59,12602.0,50.5879,50.5879,50.4901,50.4901,12602.0
2025-01-29 15:05:00,51.58,51.59,51.51,51.54,9222.0,50.4803,50.4901,50.4118,50.4411,9222.0
2025-01-29 15:10:00,51.55,51.61,51.54,51.57,17445.0,50.4509,50.5096,50.4411,50.4705,17445.0
2025-01-29 15:15:00,51.57,51.59,51.52,51.58,10664.0,50.4705,50.4901,50.4216,50.4803,10664.0
2025-01-29 15:20:00,51.57,51.67,51.57,51.66,13441.0,50.4705,50.5684,50.4705,50.5586,13441.0
2025-01-29 15:25:00,51.65,51.65,51.54,51.56,16616.0,50.5488,50.5488,50.4411,50.4607,16616.0
2025-01-29 15:30:00,51.56,51.59,51.53,51.59,18733.0,50.4607,50.4901,50.4314,50.4901,18733.0
2025-01-29 15:35:00,51.59,51.64,51.54,51.62,17812.0,50.4901,50.539,50.4411,50.5194,17812.0
2025-01-29 15:40:00,51.62,52.11,51.62,51.67,198516.0,50.5194,50.999,50.5194,50.5684,198516.0
2025-01-29 15:45:00,51.67,51.7,51.6,51.7,35474.0,50.5684,50.5977,50.4999,50.5977,35474.0
2025-01-29 15:50:00,51.69,51.74,51.66,51.67,55295.0,50.5879,50.6369,50.5586,50.5684,55295.0
2025-01-29 15:55:00,51.67,51.76,51.65,51.67,165778.0,50.5684,50.6564,50.5488,50.5684,165778.0
2025-01-30 09:30:00,51.84,51.96,51.52,51.75,51797.0,50.7347,50.8522,50.4216,50.6467,51797.0
2025-01-30 09:35:00,51.73,51.83,51.71,51.8,6410.0,50.6271,50.725,50.6075,50.6956,6410.0
2025-01-30 09:40:00,51.8,51.8,51.63,51.63,3039.0,50.6956,50.6956,50.5292,50.5292,3039.0
2025-01-30 09:45:00,51.63,51.65,51.46,51.5,18644.0,50.5292,50.5488,50.3628,50.402,18644.0
2025-01-30 09:50:00,51.53,51.78,51.53,51.72,9913.0,50.4314,50.676,50.4314,50.6173,9913.0
2025-01-30 09:55:00,51.67,51.76,51.67,51.73,7331.0,50.5684,50.6564,50.5684,50.6271,7331.0
2025-01-30 10:00:00,51.73,51.88,51.67,51.88,24527.0,50.6271,50.7739,50.5684,50.7739,24527.0
2025-01-30 10:05:00,51.9,52.0,51.9,51.98,14161.0,50.7935,50.8913,50.7935,50.8718,14161.0
2025-01-30 10:10:00,51.98,52.0,51.88,51.89,10940.0,50.8718,50.8913,50.7739,50.7837,10940.0
2025-01-30 10:15:00,51.88,51.93,51.86,51.89,8504.0,50.7739,50.8228,50.7543,50.7837,8504.0
2025-01-30 10:20:00,51.89,51.96,51.81,51.81,6288.0,50.7837,50.8522,50.7054,50.7054,6288.0
2025-01-30 10:25:00,51.84,51.84,51.76,51.77,2119.0,50.7347,50.7347,50.6564,50.6662,2119.0
2025-01-30 10:30:00,51.77,51.88,51.76,51.88,7265.0,50.6662,50.7739,50.6564,50.7739,7265.0
2025-01-30 10:35:00,51.86,51.87,51.8,51.81,4827.0,50.7543,50.7641,50.6956,50.7054,4827.0
2025-01-30 10:40:00,51.79,51.89,51.79,51.85,6408.0,50.6858,50.7837,50.6858,50.7445,6408.0
2025-01-30 10:45:00,51.87,51.87,51.69,51.7,6313.0,50.7641,50.7641,50.5879,50.5977,6313.0
2025-01-30 10:50:00,51.7,51.82,51.68,51.81,5786.0,50.5977,50.7152,50.5782,50.7054,5786.0
2025-01-30 10:55:00,51.82,51.82,51.71,51.73,7982.0,50.7152,50.7152,50.6075,50.6271,7982.0
2025-01-30 11:00:00,51.74,51.83,51.72,51.75,6611.0,50.6369,50.725,50.6173,50.6467,6611.0
2025-01-30 11:05:00,51.77,51.8,51.76,51.77,2997.0,50.6662,50.6956,50.6564,50.6662,2997.0
2025-01-30 11:10:00,51.74,51.81,51.73,51.81,9250.0,50.6369,50.7054,50.6271,50.7054,9250.0
2025-01-30 11:15:00,51.81,51.86,51.74,51.86,10487.0,50.7054,50.7543,50.6369,50.7543,10487.0
2025-01-30 11:20:00,51.86,51.86,51.81,51.82,3685.0,50.7543,50.7543,50.7054,50.7152,3685.0
2025-01-30 11:25:00,51.83,51.84,51.79,51.83,4812.0,50.725,50.7347,50.6858,50.725,4812.0
2025-01-30 11:30:00,51.81,51.81,51.75,51.76,4815.0,50.7054,50.7054,50.6467,50.6564,4815.0
2025-01-30 11:35:00,51.76,51.76,51.7,51.71,5357.0,50.6564,50.6564,50.5977,50.6075,5357.0
2025-01-30 11:40:00,51.72,51.72,51.66,51.67,3880.0,50.6173,50.6173,50.5586,50.5684,3880.0
2025-01-30 11:45:00,51.67,51.7,51.56,51.58,7809.0,50.5684,50.5977,50.4607,50.4803,7809.0
2025-01-30 11:50:00,51.59,51.6,51.55,51.57,3762.0,50.4901,50.4999,50.4509,50.4705,3762.0
2025-01-30 11:55:00,51.57,51.6,51.56,51.6,8180.0,50.4705,50.4999,50.4607,50.4999,8180.0
2025-01-30 12:00:00,51.59,51.67,51.59,51.66,4900.0,50.4901,50.5684,50.4901,50.5586,4900.0
2025-01-30 12:05:00,51.66,51.68,51.65,51.66,6766.0,50.5586,50.5782,50.5488,50.5586,6766.0
2025-01-30 12:10:00,51.66,51.66,51.59,51.6,8080.0,50.5586,50.5586,50.4901,50.4999,8080.0
2025-01-30 12:15:00,51.6,51.6,51.56,51.6,3601.0,50.4999,50.4999,50.4607,50.4999,3601.0
2025-01-30 12:20:00,51.6,51.62,51.59,51.62,3522.0,50.4999,50.5194,50.4901,50.5194,3522.0
2025-01-30 12:25:00,51.63,51.63,51.59,51.6,4050.0,50.5292,50.5292,50.4901,50.4999,4050.0
2025-01-30 12:30:00,51.61,51.61,51.58,51.59,4105.0,50.5096,50.5096,50.4803,50.4901,4105.0
2025-01-30 12:35:00,51.6,51.62,51.6,51.62,6212.0,50.4999,50.5194,50.4999,50.5194,6212.0
2025-01-30 12:40:00,51.6,51.61,51.53,51.55,6747.0,50.4999,50.5096,50.4314,50.4509,6747.0
2025-01-30 12:45:00,51.53,51.62,51.53,51.62,5451.0,50.4314,50.5194,50.4314,50.5194,5451.0
2025-01-30 12:50:00,51.62,51.65,51.58,51.65,5761.0,50.5194,50.5488,50.4803,50.5488,5761.0
2025-01-30 12:55:00,51.64,51.71,51.61,51.7,7638.0,50.539,50.6075,50.5096,50.5977,7638.0
2025-01-30 13:00:00,51.7,51.78,51.69,51.77,7604.0,50.5977,50.676,50.5879,50.6662,7604.0
2025-01-30 13:05:00,51.77,51.77,51.74,51.76,6750.0,50.6662,50.6662,50.6369,50.6564,6750.0
2025-01-30 13:10:00,51.76,51.8,51.74,51.78,13353.0,50.6564,50.6956,50.6369,50.676,13353.0
2025-01-30 13:15:00,51.78,51.86,51.76,51.8,14227.0,50.676,50.7543,50.6564,50.6956,14227.0
2025-01-30 13:20:00,51.8,51.94,51.8,51.93,13354.0,50.6956,50.8326,50.6956,50.8228,13354.0
2025-01-30 13:25:00,51.93,51.95,51.9,51.94,11772.0,50.8228,50.8424,50.7935,50.8326,11772.0
2025-01-30 13:30:00,51.94,51.95,51.88,51.89,13252.0,50.8326,50.8424,50.7739,50.7837,13252.0
2025-01-30 13:35:00,51.88,51.93,51.88,51.9,25480.0,50.7739,50.8228,50.7739,50.7935,25480.0
2025-01-30 13:40:00,51.9,51.91,51.85,51.86,3444.0,50.7935,50.8033,50.7445,50.7543,3444.0
2025-01-30 13:45:00,51.87,51.9,51.85,51.89,7381.0,50.7641,50.7935,50.7445,50.7837,7381.0
2025-01-30 13:50:00,51.88,51.88,51.84,51.86,2974.0,50.7739,50.7739,50.7347,50.7543,2974.0
2025-01-30 13:55:00,51.85,51.85,51.8,51.8,5892.0,50.7445,50.7445,50.6956,50.6956,5892.0
2025-01-30 14:00:00,51.8,51.84,51.8,51.82,7277.0,50.6956,50.7347,50.6956,50.7152,7277.0
2025-01-30 14:05:00,51.83,51.84,51.81,51.84,3840.0,50.725,50.7347,50.7054,50.7347,3840.0
2025-01-30 14:10:00,51.82,51.83,51.77,51.78,4704.0,50.7152,50.725,50.6662,50.676,4704.0
2025-01-30 14:15:00,51.78,51.89,51.78,51.89,16630.0,50.676,50.7837,50.676,50.7837,16630.0
2025-01-30 14:20:00,51.88,51.89,51.85,51.86,5202.0,50.7739,50.7837,50.7445,50.7543,5202.0
2025-01-30 14:25:00,51.85,51.9,51.84,51.89,7826.0,50.7445,50.7935,50.7347,50.7837,7826.0
2025-01-30 14:30:00,51.89,51.92,51.87,51.9,6617.0,50.7837,50.813,50.7641,50.7935,6617.0
2025-01-30 14:35:00,51.89,51.9,51.85,51.88,5928.0,50.7837,50.7935,50.7445,50.7739,5928.0
2025-01-30 14:40:00,51.86,51.87,51.83,51.83,3427.0,50.7543,50.7641,50.725,50.725,3427.0
2025-01-30 14:45:00,51.83,51.84,51.8,51.81,3844.0,50.725,50.7347,50.6956,50.7054,3844.0
2025-01-30 14:50:00,51.82,51.85,51.82,51.83,6923.0,50.7152,50.7445,50.7152,50.725,6923.0
2025-01-30 14:55:00,51.83,51.83,51.79,51.82,10658.0,50.725,50.725,50.6858,50.7152,10658.0
2025-01-30 15:00:00,51.8,51.81,51.78,51.78,4771.0,50.6956,50.7054,50.676,50.676,4771.0
2025-01-30 15:05:00,51.78,51.8,51.75,51.76,13212.0,50.676,50.6956,50.6467,50.6564,13212.0
2025-01-30 15:10:00,51.77,51.78,51.67,51.67,14359.0,50.6662,50.676,50.5684,50.5684,14359.0
2025-01-30 15:15:00,51.68,51.75,51.68,51.72,8457.0,50.5782,50.6467,50.5782,50.6173,8457.0
2025-01-30 15:20:00,51.72,51.8,51.72,51.8,10330.0,50.6173,50.6956,50.6173,50.6956,10330.0
2025-01-30 15:25:00,51.79,51.8,51.75,51.75,6446.0,50.6858,50.6956,50.6467,50.6467,6446.0
2025-01-30 15:30:00,51.76,51.77,51.72,51.76,8726.0,50.6564,50.6662,50.6173,50.6564,8726.0
2025-01-30 15:35:00,51.74,51.76,51.55,51.57,24654.0,50.6369,50.6564,50.4509,50.4705,24654.0
2025-01-30 15:40:00,51.56,51.56,51.38,51.4,24487.0,50.4607,50.4607,50.2846,50.3041,24487.0
2025-01-30 15:45:00,51.41,51.63,51.38,51.62,28332.0,50.3139,50.5292,50.2846,50.5194,28332.0
2025-01-30 15:50:00,51.63,51.85,51.62,51.8,42997.0,50.5292,50.7445,50.5194,50.6956,42997.0
2025-01-30 15:55:00,51.8,51.86,51.63,51.68,144029.0,50.6956,50.7543,50.5292,50.5782,144029.0
2025-01-31 09:30:00,51.44,51.67,51.28,51.66,43293.0,50.3433,50.5684,50.1867,50.5586,43293.0
2025-01-31 09:35:00,51.66,51.67,51.55,51.56,8085.0,50.5586,50.5684,50.4509,50.4607,8085.0
2025-01-31 09:40:00,51.58,51.63,51.51,51.53,11155.0,50.4803,50.5292,50.4118,50.4314,11155.0
2025-01-31 09:45:00,51.52,51.52,51.39,51.39,6153.0,50.4216,50.4216,50.2943,50.2943,6153.0
2025-01-31 09:50:00,51.39,51.41,51.3,51.3,13620.0,50.2943,50.3139,50.2063,50.2063,13620.0
2025-01-31 09:55:00,51.31,51.36,51.21,51.34,47774.0,50.216,50.265,50.1182,50.2454,47774.0
2025-01-31 10:00:00,51.35,51.42,51.23,51.38,25173.0,50.2552,50.3237,50.1377,50.2846,25173.0
2025-01-31 10:05:00,51.38,51.49,51.3,51.48,10212.0,50.2846,50.3922,50.2063,50.3824,10212.0
2025-01-31 10:10:00,51.51,51.64,51.5,51.59,43325.0,50.4118,50.539,50.402,50.4901,43325.0
2025-01-31 10:15:00,51.59,51.61,51.51,51.57,4115.0,50.4901,50.5096,50.4118,50.4705,4115.0
2025-01-31 10:20:00,51.58,51.58,51.49,51.57,7047.0,50.4803,50.4803,50.3922,50.4705,7047.0
2025-01-31 10:25:00,51.56,51.61,51.51,51.59,8902.0,50.4607,50.5096,50.4118,50.4901,8902.0
2025-01-31 10:30:00,51.56,51.6,51.53,51.6,6369.0,50.4607,50.4999,50.4314,50.4999,6369.0
2025-01-31 10:35:00,51.58,51.58,51.47,51.5,22630.0,50.4803,50.4803,50.3726,50.402,22630.0
2025-01-31 10:40:00,51.5,51.6,51.5,51.52,9744.0,50.402,50.4999,50.402,50.4216,9744.0
2025-01-31 10:45:00,51.52,51.62,51.52,51.61,6895.0,50.4216,50.5194,50.4216,50.5096,6895.0
2025-01-31 10:50:00,51.63,51.69,51.62,51.66,6038.0,50.5292,50.5879,50.5194,50.5586,6038.0
2025-01-31 10:55:00,51.66,51.69,51.63,51.68,5761.0,50.5586,50.5879,50.5292,50.5782,5761.0
2025-01-31 11:00:00,51.7,51.73,51.64,51.71,8230.0,50.5977,50.6271,50.539,50.6075,8230.0
2025-01-31 11:05:00,51.71,51.71,51.63,51.66,6185.0,50.6075,50.6075,50.5292,50.5586,6185.0
2025-01-31 11:10:00,51.65,51.67,51.54,51.55,36576.0,50.5488,50.5684,50.4411,50.4509,36576.0
2025-01-31 11:15:00,51.54,51.6,51.53,51.54,7021.0,50.4411,50.4999,50.4314,50.4411,7021.0
2025-01-31 11:20:00,51.55,51.57,51.5,51.51,4698.0,50.4509,50.4705,50.402,50.4118,4698.0
2025-01-31 11:25:00,51.51,51.53,51.47,51.51,9622.0,50.4118,50.4314,50.3726,50.4118,9622.0
2025-01-31 11:30:00,51.47,51.52,51.43,51.46,5626.0,50.3726,50.4216,50.3335,50.3628,5626.0
2025-01-31 11:35:00,51.46,51.49,51.44,51.46,3059.0,50.3628,50.3922,50.3433,50.3628,3059.0
2025-01-31 11:40:00,51.49,51.55,51.47,51.52,4392.0,50.3922,50.4509,50.3726,50.4216,4392.0
2025-01-31 11:45:00,51.52,51.54,51.41,51.45,6803.0,50.4216,50.4411,50.3139,50.3531,6803.0
2025-01-31 11:50:00,51.42,51.44,51.38,51.41,7841.0,50.3237,50.3433,50.2846,50.3139,7841.0
2025-01-31 11:55:00,51.43,51.44,51.39,51.39,5087.0,50.3335,50.3433,50.2943,50.2943,5087.0
2025-01-31 12:00:00,51.39,51.41,51.33,51.34,4925.0,50.2943,50.3139,50.2356,50.2454,4925.0
2025-01-31 12:05:00,51.34,51.36,51.27,51.36,15260.0,50.2454,50.265,50.1769,50.265,15260.0
2025-01-31 12:10:00,51.35,51.38,51.32,51.36,10093.0,50.2552,50.2846,50.2258,50.265,10093.0
2025-01-31 12:15:00,51.36,51.48,51.35,51.48,6418.0,50.265,50.3824,50.2552,50.3824,6418.0
2025-01-31 12:20:00,51.47,51.48,51.44,51.45,4182.0,50.3726,50.3824,50.3433,50.3531,4182.0
2025-01-31 12:25:00,51.46,51.46,51.4,51.42,3846.0,50.3628,50.3628,50.3041,50.3237,3846.0
2025-01-31 12:30:00,51.42,51.47,51.41,51.47,4137.0,50.3237,50.3726,50.3139,50.3726,4137.0
2025-01-31 12:35:00,51.48,51.52,51.46,51.51,5189.0,50.3824,50.4216,50.3628,50.4118,5189.0
2025-01-31 12:40:00,51.5,51.52,51.46,51.5,12964.0,50.402,50.4216,50.3628,50.402,12964.0
2025-01-31 12:45:00,51.49,51.51,51.45,51.46,7166.0,50.3922,50.4118,50.3531,50.3628,7166.0
2025-01-31 12:50:00,51.46,51.48,51.44,51.48,6472.0,50.3628,50.3824,50.3433,50.3824,6472.0
2025-01-31 12:55:00,51.46,51.46,51.42,51.44,7188.0,50.3628,50.3628,50.3237,50.3433,7188.0
2025-01-31 13:00:00,51.44,51.51,51.44,51.48,6789.0,50.3433,50.4118,50.3433,50.3824,6789.0
2025-01-31 13:05:00,51.48,51.51,51.46,51.48,4553.0,50.3824,50.4118,50.3628,50.3824,4553.0
2025-01-31 13:10:00,51.48,51.52,51.47,51.51,2456.0,50.3824,50.4216,50.3726,50.4118,2456.0
2025-01-31 13:15:00,51.5,51.51,51.38,51.38,8575.0,50.402,50.4118,50.2846,50.2846,8575.0
2025-01-31 13:20:00,51.36,51.39,51.23,51.26,11809.0,50.265,50.2943,50.1377,50.1671,11809.0
2025-01-31 13:25:00,51.24,51.26,51.18,51.21,9501.0,50.1475,50.1671,50.0888,50.1182,9501.0
2025-01-31 13:30:00,51.19,51.2,51.1,51.1,11202.0,50.0986,50.1084,50.0105,50.0105,11202.0
2025-01-31 13:35:00,51.1,51.14,51.08,51.11,7182.0,50.0105,50.0497,49.9909,50.0203,7182.0
2025-01-31 13:40:00,51.11,51.17,51.1,51.16,8126.0,50.0203,50.079,50.0105,50.0692,8126.0
2025-01-31 13:45:00,51.14,51.17,51.11,51.14,4177.0,50.0497,50.079,50.0203,50.0497,4177.0
2025-01-31 13:50:00,51.14,51.16,51.04,51.05,12136.0,50.0497,50.0692,49.9518,49.9616,12136.0
2025-01-31 13:55:00,51.05,51.09,50.91,50.95,51522.0,49.9616,50.0007,49.8246,49.8637,51522.0
2025-01-31 14:00:00,50.97,51.02,50.94,50.95,14597.0,49.8833,49.9322,49.8539,49.8637,14597.0
2025-01-31 14:05:00,50.96,50.97,50.91,50.94,9277.0,49.8735,49.8833,49.8246,49.8539,9277.0
2025-01-31 14:10:00,50.92,50.95,50.88,50.88,7621.0,49.8344,49.8637,49.7952,49.7952,7621.0
2025-01-31 14:15:00,50.88,50.95,50.86,50.91,7695.0,49.7952,49.8637,49.7756,49.8246,7695.0
2025-01-31 14:20:00,50.9,50.91,50.84,50.88,11840.0,49.8148,49.8246,49.7561,49.7952,11840.0
2025-01-31 14:25:00,50.89,50.89,50.85,50.88,6368.0,49.805,49.805,49.7659,49.7952,6368.0
2025-01-31 14:30:00,50.87,50.97,50.87,50.96,11852.0,49.7854,49.8833,49.7854,49.8735,11852.0
2025-01-31 14:35:00,50.96,50.96,50.91,50.94,11732.0,49.8735,49.8735,49.8246,49.8539,11732.0
2025-01-31 14:40:00,50.96,51.0,50.92,50.93,9118.0,49.8735,49.9127,49.8344,49.8441,9118.0
2025-01-31 14:45:00,50.95,50.99,50.92,50.97,5786.0,49.8637,49.9029,49.8344,49.8833,5786.0
2025-01-31 14:50:00,50.95,50.98,50.93,50.97,4689.0,49.8637,49.8931,49.8441,49.8833,4689.0
2025-01-31 14:55:00,50.95,50.97,50.93,50.95,4253.0,49.8637,49.8833,49.8441,49.8637,4253.0
2025-01-31 15:00:00,50.93,50.94,50.89,50.93,11946.0,49.8441,49.8539,49.805,49.8441,11946.0
2025-01-31 15:05:00,50.94,50.97,50.9,50.92,9471.0,49.8539,49.8833,49.8148,49.8344,9471.0
2025-01-31 15:10:00,50.92,51.09,50.91,51.08,15806.0,49.8344,50.0007,49.8246,49.9909,15806.0
2025-01-31 15:15:00,51.08,51.21,51.08,51.15,19533.0,49.9909,50.1182,49.9909,50.0595,19533.0
2025-01-31 15:20:00,51.14,51.17,51.11,51.17,30485.0,50.0497,50.079,50.0203,50.079,30485.0
2025-01-31 15:25:00,51.17,51.17,51.1,51.11,6959.0,50.079,50.079,50.0105,50.0203,6959.0
2025-01-31 15:30:00,51.13,51.13,51.0,51.03,14678.0,50.0399,50.0399,49.9127,49.942,14678.0
2025-01-31 15:35:00,51.02,51.05,50.91,50.93,23932.0,49.9322,49.9616,49.8246,49.8441,23932.0
2025-01-31 15:40:00,50.94,50.96,50.89,50.91,27941.0,49.8539,49.8735,49.805,49.8246,27941.0
2025-01-31 15:45:00,50.91,51.04,50.91,51.04,35806.0,49.8246,49.9518,49.8246,49.9518,35806.0
2025-01-31 15:50:00,51.02,51.06,50.86,50.9,62269.0,49.9322,49.9714,49.7756,49.8148,62269.0
2025-01-31 15:55:00,50.89,51.25,50.89,51.24,560694.0,49.805,50.1573,49.805,50.1475,560694.0
2025-02-03 09:30:00,50.88,50.88,50.2,50.21,160348.0,49.7952,49.7952,49.1297,49.1395,160348.0
2025-02-03 09:35:00,50.25,50.61,50.11,50.61,70383.0,49.1786,49.531,49.0416,49.531,70383.0
2025-02-03 09:40:00,50.6,51.02,50.6,50.84,79316.0,49.5212,49.9322,49.5212,49.7561,79316.0
2025-02-03 09:45:00,50.84,50.89,50.52,50.6,68425.0,49.7561,49.805,49.4429,49.5212,68425.0
2025-02-03 09:50:00,50.59,50.62,50.45,50.47,46225.0,49.5114,49.5408,49.3744,49.394,46225.0
2025-02-03 09:55:00,50.47,50.53,50.36,50.5,33673.0,49.394,49.4527,49.2863,49.4233,33673.0
2025-02-03 10:00:00,50.5,50.58,50.4,50.57,23045.0,49.4233,49.5016,49.3254,49.4918,23045.0
2025-02-03 10:05:00,50.57,50.59,50.43,50.47,19244.0,49.4918,49.5114,49.3548,49.394,19244.0
2025-02-03 10:10:00,50.48,50.53,50.45,50.52,21620.0,49.4037,49.4527,49.3744,49.4429,21620.0
2025-02-03 10:15:00,50.51,50.58,50.25,50.29,27148.0,49.4331,49.5016,49.1786,49.2178,27148.0
2025-02-03 10:20:00,50.29,50.48,50.2,50.47,11163.0,49.2178,49.4037,49.1297,49.394,11163.0
2025-02-03 10:25:00,50.52,50.73,50.49,50.73,22980.0,49.4429,49.6484,49.4135,49.6484,22980.0
2025-02-03 10:30:00,50.7,50.8,50.67,50.68,12474.0,49.619,49.7169,49.5897,49.5995,12474.0
2025-02-03 10:35:00,50.68,50.78,50.45,50.45,20601.0,49.5995,49.6973,49.3744,49.3744,20601.0
2025-02-03 10:40:00,50.44,50.61,50.37,50.56,13012.0,49.3646,49.531,49.2961,49.482,13012.0
2025-02-03 10:45:00,50.58,50.59,50.5,50.58,17877.0,49.5016,49.5114,49.4233,49.5016,17877.0
2025-02-03 10:50:00,50.55,50.69,50.55,50.64,18406.0,49.4722,49.6093,49.4722,49.5603,18406.0
2025-02-03 10:55:00,50.66,50.72,50.58,50.6,5331.0,49.5799,49.6386,49.5016,49.5212,5331.0
2025-02-03 11:00:00,50.58,50.79,50.57,50.74,26977.0,49.5016,49.7071,49.4918,49.6582,26977.0
2025-02-03 11:05:00,50.74,50.83,50.68,50.77,32929.0,49.6582,49.7463,49.5995,49.6876,32929.0
2025-02-03 11:10:00,50.77,50.79,50.73,50.76,11536.0,49.6876,49.7071,49.6484,49.6778,11536.0
2025-02-03 11:15:00,50.79,50.85,50.72,50.84,7110.0,49.7071,49.7659,49.6386,49.7561,7110.0
2025-02-03 11:20:00,50.82,50.84,50.76,50.82,18051.0,49.7365,49.7561,49.6778,49.7365,18051.0
2025-02-03 11:25:00,50.8,50.84,50.69,50.73,18946.0,49.7169,49.7561,49.6093,49.6484,18946.0
2025-02-03 11:30:00,50.74,50.83,50.74,50.77,4909.0,49.6582,49.7463,49.6582,49.6876,4909.0
2025-02-03 11:35:00,50.79,50.87,50.79,50.85,3504.0,49.7071,49.7854,49.7071,49.7659,3504.0
2025-02-03 11:40:00,50.83,50.87,50.81,50.84,10175.0,49.7463,49.7854,49.7267,49.7561,10175.0
2025-02-03 11:45:00,50.82,50.82,50.69,50.72,6592.0,49.7365,49.7365,49.6093,49.6386,6592.0
2025-02-03 11:50:00,50.71,50.73,50.64,50.64,5205.0,49.6288,49.6484,49.5603,49.5603,5205.0
2025-02-03 11:55:00,50.63,50.64,50.53,50.56,11460.0,49.5505,49.5603,49.4527,49.482,11460.0
2025-02-03 12:00:00,50.51,50.51,50.37,50.4,8694.0,49.4331,49.4331,49.2961,49.3254,8694.0
2025-02-03 12:05:00,50.4,50.43,50.31,50.4,13614.0,49.3254,49.3548,49.2374,49.3254,13614.0
2025-02-03 12:10:00,50.42,50.43,50.31,50.36,12305.0,49.345,49.3548,49.2374,49.2863,12305.0
2025-02-03 12:15:00,50.39,50.42,50.35,50.39,9349.0,49.3157,49.345,49.2765,49.3157,9349.0
2025-02-03 12:20:00,50.41,50.51,50.37,50.51,19064.0,49.3352,49.4331,49.2961,49.4331,19064.0
2025-02-03 12:25:00,50.5,50.54,50.49,50.51,9199.0,49.4233,49.4625,49.4135,49.4331,9199.0
2025-02-03 12:30:00,50.51,50.57,50.45,50.45,19172.0,49.4331,49.4918,49.3744,49.3744,19172.0
2025-02-03 12:35:00,50.45,50.49,50.39,50.41,9609.0,49.3744,49.4135,49.3157,49.3352,9609.0
2025-02-03 12:40:00,50.39,50.41,50.35,50.4,5416.0,49.3157,49.3352,49.2765,49.3254,5416.0
2025-02-03 12:45:00,50.36,50.36,50.3,50.31,7087.0,49.2863,49.2863,49.2276,49.2374,7087.0
2025-02-03 12:50:00,50.32,50.4,50.31,50.38,5429.0,49.2472,49.3254,49.2374,49.3059,5429.0
2025-02-03 12:55:00,50.35,50.37,50.24,50.28,14772.0,49.2765,49.2961,49.1689,49.208,14772.0
2025-02-03 13:00:00,50.25,50.32,50.2,50.32,8848.0,49.1786,49.2472,49.1297,49.2472,8848.0
2025-02-03 13:05:00,50.31,50.34,50.24,50.25,11053.0,49.2374,49.2667,49.1689,49.1786,11053.0
2025-02-03 13:10:00,50.24,50.32,50.2,50.27,11903.0,49.1689,49.2472,49.1297,49.1982,11903.0
2025-02-03 13:15:00,50.27,50.31,50.24,50.24,12383.0,49.1982,49.2374,49.1689,49.1689,12383.0
2025-02-03 13:20:00,50.26,50.29,50.21,50.24,11452.0,49.1884,49.2178,49.1395,49.1689,11452.0
2025-02-03 13:25:00,50.25,50.29,50.22,50.24,21763.0,49.1786,49.2178,49.1493,49.1689,21763.0
2025-02-03 13:30:00,50.26,50.33,50.25,50.3,11557.0,49.1884,49.2569,49.1786,49.2276,11557.0
2025-02-03 13:35:00,50.29,50.3,50.22,50.26,10402.0,49.2178,49.2276,49.1493,49.1884,10402.0
2025-02-03 13:40:00,50.25,50.25,50.19,50.21,16226.0,49.1786,49.1786,49.1199,49.1395,16226.0
2025-02-03 13:45:00,50.2,50.21,50.1,50.17,66749.0,49.1297,49.1395,49.0318,49.1003,66749.0
2025-02-03 13:50:00,50.17,50.27,50.17,50.22,14029.0,49.1003,49.1982,49.1003,49.1493,14029.0
2025-02-03 13:55:00,50.2,50.22,50.09,50.19,84428.0,49.1297,49.1493,49.0221,49.1199,84428.0
2025-02-03 14:00:00,50.21,50.22,50.12,50.19,22360.0,49.1395,49.1493,49.0514,49.1199,22360.0
2025-02-03 14:05:00,50.19,50.23,50.16,50.21,18801.0,49.1199,49.1591,49.0906,49.1395,18801.0
2025-02-03 14:10:00,50.19,50.22,50.14,50.16,19187.0,49.1199,49.1493,49.071,49.0906,19187.0
2025-02-03 14:15:00,50.18,50.26,50.11,50.26,22584.0,49.1101,49.1884,49.0416,49.1884,22584.0
2025-02-03 14:20:00,50.26,50.32,50.25,50.31,15388.0,49.1884,49.2472,49.1786,49.2374,15388.0
2025-02-03 14:25:00,50.3,50.3,50.21,50.24,18879.0,49.2276,49.2276,49.1395,49.1689,18879.0
2025-02-03 14:30:00,50.24,50.33,50.24,50.27,19914.0,49.1689,49.2569,49.1689,49.1982,19914.0
2025-02-03 14:35:00,50.28,50.33,50.24,50.25,20360.0,49.208,49.2569,49.1689,49.1786,20360.0
2025-02-03 14:40:00,50.24,50.31,50.22,50.3,16345.0,49.1689,49.2374,49.1493,49.2276,16345.0
2025-02-03 14:45:00,50.3,50.32,50.28,50.3,13320.0,49.2276,49.2472,49.208,49.2276,13320.0
2025-02-03 14:50:00,50.29,50.37,50.29,50.31,23081.0,49.2178,49.2961,49.2178,49.2374,23081.0
2025-02-03 14:55:00,50.31,50.33,50.25,50.3,26728.0,49.2374,49.2569,49.1786,49.2276,26728.0
2025-02-03 15:00:00,50.29,50.31,50.26,50.3,21055.0,49.2178,49.2374,49.1884,49.2276,21055.0
2025-02-03 15:05:00,50.29,50.35,50.28,50.33,23648.0,49.2178,49.2765,49.208,49.2569,23648.0
2025-02-03 15:10:00,50.33,50.33,50.17,50.19,47467.0,49.2569,49.2569,49.1003,49.1199,47467.0
2025-02-03 15:15:00,50.19,50.28,50.16,50.27,52236.0,49.1199,49.208,49.0906,49.1982,52236.0
2025-02-03 15:20:00,50.27,50.29,50.23,50.27,60367.0,49.1982,49.2178,49.1591,49.1982,60367.0
2025-02-03 15:25:00,50.28,50.29,50.21,50.21,53948.0,49.208,49.2178,49.1395,49.1395,53948.0
2025-02-03 15:30:00,50.22,50.24,50.13,50.23,52983.0,49.1493,49.1689,49.0612,49.1591,52983.0
2025-02-03 15:35:00,50.23,50.25,50.19,50.23,39606.0,49.1591,49.1786,49.1199,49.1591,39606.0
2025-02-03 15:40:00,50.23,50.23,50.16,50.17,39968.0,49.1591,49.1591,49.0906,49.1003,39968.0
2025-02-03 15:45:00,50.18,50.22,50.14,50.2,104006.0,49.1101,49.1493,49.071,49.1297,104006.0
2025-02-03 15:50:00,50.22,50.26,50.02,50.03,178904.0,49.1493,49.1884,48.9535,48.9633,178904.0
2025-02-03 15:55:00,50.03,50.05,49.98,50.05,369112.0,48.9633,48.9829,48.9144,48.9829,369112.0
2025-02-04 09:30:00,48.5,48.55,47.46,48.34,340002.0,47.466,47.5149,46.4481,47.3094,340002.0
2025-02-04 09:35:00,48.39,48.56,48.18,48.36,101070.0,47.3583,47.5247,47.1528,47.3289,101070.0
2025-02-04 09:40:00,48.36,48.52,47.96,48.17,132639.0,47.3289,47.4855,46.9375,47.143,132639.0
2025-02-04 09:45:00,48.18,48.34,48.1,48.23,112532.0,47.1528,47.3094,47.0745,47.2017,112532.0
2025-02-04 09:50:00,48.22,48.61,48.09,48.57,91633.0,47.1919,47.5736,47.0647,47.5345,91633.0
2025-02-04 09:55:00,48.53,48.63,48.45,48.55,56593.0,47.4953,47.5932,47.417,47.5149,56593.0
2025-02-04 10:00:00,48.55,48.62,48.29,48.5,226823.0,47.5149,47.5834,47.2604,47.466,226823.0
2025-02-04 10:05:00,48.5,48.61,48.21,48.36,52420.0,47.466,47.5736,47.1821,47.3289,52420.0
2025-02-04 10:10:00,48.38,48.7,48.37,48.57,44126.0,47.3485,47.6617,47.3387,47.5345,44126.0
2025-02-04 10:15:00,48.54,48.67,48.28,48.36,59404.0,47.5051,47.6323,47.2506,47.3289,59404.0
2025-02-04 10:20:00,48.4,48.6,48.34,48.41,60704.0,47.3681,47.5638,47.3094,47.3779,60704.0
2025-02-04 10:25:00,48.37,48.49,48.33,48.47,37163.0,47.3387,47.4562,47.2996,47.4366,37163.0
2025-02-04 10:30:00,48.45,48.68,48.39,48.65,37705.0,47.417,47.6421,47.3583,47.6128,37705.0
2025-02-04 10:35:00,48.65,48.67,48.5,48.5,22758.0,47.6128,47.6323,47.466,47.466,22758.0
2025-02-04 10:40:00,48.51,48.56,48.43,48.52,58195.0,47.4757,47.5247,47.3974,47.4855,58195.0
2025-02-04 10:45:00,48.49,48.49,48.36,48.36,23221.0,47.4562,47.4562,47.3289,47.3289,23221.0
2025-02-04 10:50:00,48.38,48.4,48.21,48.23,24603.0,47.3485,47.3681,47.1821,47.2017,24603.0
2025-02-04 10:55:00,48.24,48.33,48.16,48.18,26019.0,47.2115,47.2996,47.1332,47.1528,26019.0
2025-02-04 11:00:00,48.16,48.23,47.99,48.0,34019.0,47.1332,47.2017,46.9668,46.9766,34019.0
2025-02-04 11:05:00,48.01,48.06,47.91,47.91,38535.0,46.9864,47.0353,46.8885,46.8885,38535.0
2025-02-04 11:10:00,47.94,48.0,47.8,47.88,40504.0,46.9179,46.9766,46.7809,46.8592,40504.0
2025-02-04 11:15:00,47.87,47.99,47.86,47.97,37106.0,46.8494,46.9668,46.8396,46.9473,37106.0
2025-02-04 11:20:00,47.93,47.94,47.71,47.78,46510.0,46.9081,46.9179,46.6928,46.7613,46510.0
2025-02-04 11:25:00,47.76,47.79,47.58,47.67,59227.0,46.7417,46.7711,46.5656,46.6537,59227.0
2025-02-04 11:30:00,47.66,47.95,47.63,47.93,43189.0,46.6439,46.9277,46.6145,46.9081,43189.0
2025-02-04 11:35:00,47.9,48.12,47.84,48.09,31524.0,46.8787,47.0941,46.82,47.0647,31524.0
2025-02-04 11:40:00,48.05,48.09,47.81,47.89,60032.0,47.0255,47.0647,46.7907,46.869,60032.0
2025-02-04 11:45:00,47.89,47.92,47.74,47.88,53495.0,46.869,46.8983,46.7222,46.8592,53495.0
2025-02-04 11:50:00,47.9,48.12,47.81,48.08,32556.0,46.8787,47.0941,46.7907,47.0549,32556.0
2025-02-04 11:55:00,48.12,48.26,48.1,48.23,44870.0,47.0941,47.2311,47.0745,47.2017,44870.0
2025-02-04 12:00:00,48.24,48.47,48.24,48.47,41728.0,47.2115,47.4366,47.2115,47.4366,41728.0
2025-02-04 12:05:00,48.46,48.56,48.43,48.47,33201.0,47.4268,47.5247,47.3974,47.4366,33201.0
2025-02-04 12:10:00,48.45,48.49,48.02,48.04,31102.0,47.417,47.4562,46.9962,47.0158,31102.0
2025-02-04 12:15:00,48.02,48.18,48.0,48.12,29487.0,46.9962,47.1528,46.9766,47.0941,29487.0
2025-02-04 12:20:00,48.12,48.15,48.02,48.08,27370.0,47.0941,47.1234,46.9962,47.0549,27370.0
2025-02-04 12:25:00,48.06,48.12,48.01,48.09,25259.0,47.0353,47.0941,46.9864,47.0647,25259.0
2025-02-04 12:30:00,48.11,48.23,48.07,48.21,25387.0,47.0843,47.2017,47.0451,47.1821,25387.0
2025-02-04 12:35:00,48.21,48.28,48.16,48.28,26789.0,47.1821,47.2506,47.1332,47.2506,26789.0
2025-02-04 12:40:00,48.28,48.29,48.17,48.22,21776.0,47.2506,47.2604,47.143,47.1919,21776.0
2025-02-04 12:45:00,48.22,48.48,48.22,48.46,20027.0,47.1919,47.4464,47.1919,47.4268,20027.0
2025-02-04 12:50:00,48.47,48.48,48.37,48.46,17142.0,47.4366,47.4464,47.3387,47.4268,17142.0
2025-02-04 12:55:00,48.47,48.48,48.35,48.38,18764.0,47.4366,47.4464,47.3192,47.3485,18764.0
2025-02-04 13:00:00,48.38,48.41,48.32,48.35,25567.0,47.3485,47.3779,47.2898,47.3192,25567.0
2025-02-04 13:05:00,48.33,48.41,48.3,48.33,15741.0,47.2996,47.3779,47.2702,47.2996,15741.0
2025-02-04 13:10:00,48.34,48.38,48.33,48.38,22427.0,47.3094,47.3485,47.2996,47.3485,22427.0
2025-02-04 13:15:00,48.39,48.4,48.24,48.26,43415.0,47.3583,47.3681,47.2115,47.2311,43415.0
2025-02-04 13:20:00,48.26,48.3,48.13,48.17,33722.0,47.2311,47.2702,47.1038,47.143,33722.0
2025-02-04 13:25:00,48.18,48.18,48.04,48.07,22039.0,47.1528,47.1528,47.0158,47.0451,22039.0
2025-02-04 13:30:00,48.07,48.1,48.01,48.07,24403.0,47.0451,47.0745,46.9864,47.0451,24403.0
2025-02-04 13:35:00,48.08,48.08,47.83,47.89,24916.0,47.0549,47.0549,46.8102,46.869,24916.0
2025-02-04 13:40:00,47.9,47.93,47.87,47.92,20101.0,46.8787,46.9081,46.8494,46.8983,20101.0
2025-02-04 13:45:00,47.92,48.03,47.91,48.0,30826.0,46.8983,47.006,46.8885,46.9766,30826.0
2025-02-04 13:50:00,47.98,48.0,47.82,47.9,18890.0,46.957,46.9766,46.8005,46.8787,18890.0
2025-02-04 13:55:00,47.89,47.9,47.85,47.88,26122.0,46.869,46.8787,46.8298,46.8592,26122.0
2025-02-04 14:00:00,47.89,48.02,47.89,48.01,26958.0,46.869,46.9962,46.869,46.9864,26958.0
2025-02-04 14:05:00,48.01,48.07,47.97,47.98,34094.0,46.9864,47.0451,46.9473,46.957,34094.0
2025-02-04 14:10:00,47.98,48.24,47.98,48.23,38662.0,46.957,47.2115,46.957,47.2017,38662.0
2025-02-04 14:15:00,48.24,48.31,48.21,48.28,49258.0,47.2115,47.28,47.1821,47.2506,49258.0
2025-02-04 14:20:00,48.28,48.32,48.26,48.3,18303.0,47.2506,47.2898,47.2311,47.2702,18303.0
2025-02-04 14:25:00,48.31,48.31,48.17,48.28,95419.0,47.28,47.28,47.143,47.2506,95419.0
2025-02-04 14:30:00,48.27,48.47,48.26,48.46,65827.0,47.2409,47.4366,47.2311,47.4268,65827.0
2025-02-04 14:35:00,48.47,48.52,48.42,48.44,62837.0,47.4366,47.4855,47.3877,47.4072,62837.0
2025-02-04 14:40:00,48.45,48.46,48.36,48.46,88371.0,47.417,47.4268,47.3289,47.4268,88371.0
2025-02-04 14:45:00,48.45,48.62,48.45,48.6,38990.0,47.417,47.5834,47.417,47.5638,38990.0
2025-02-04 14:50:00,48.6,48.66,48.57,48.62,56490.0,47.5638,47.6225,47.5345,47.5834,56490.0
2025-02-04 14:55:00,48.61,48.61,48.33,48.38,33156.0,47.5736,47.5736,47.2996,47.3485,33156.0
2025-02-04 15:00:00,48.37,48.37,48.09,48.14,31873.0,47.3387,47.3387,47.0647,47.1136,31873.0
2025-02-04 15:05:00,48.14,48.21,48.09,48.15,41970.0,47.1136,47.1821,47.0647,47.1234,41970.0
2025-02-04 15:10:00,48.15,48.15,48.04,48.08,18895.0,47.1234,47.1234,47.0158,47.0549,18895.0
2025-02-04 15:15:00,48.07,48.13,47.99,48.12,31986.0,47.0451,47.1038,46.9668,47.0941,31986.0
2025-02-04 15:20:00,48.11,48.12,47.97,48.0,31413.0,47.0843,47.0941,46.9473,46.9766,31413.0
2025-02-04 15:25:00,48.0,48.01,47.86,47.9,32063.0,46.9766,46.9864,46.8396,46.8787,32063.0
2025-02-04 15:30:00,47.89,47.93,47.83,47.85,39071.0,46.869,46.9081,46.8102,46.8298,39071.0
2025-02-04 15:35:00,47.84,47.89,47.76,47.88,56911.0,46.82,46.869,46.7417,46.8592,56911.0
2025-02-04 15:40:00,47.87,47.96,47.81,47.9,61592.0,46.8494,46.9375,46.7907,46.8787,61592.0
2025-02-04 15:45:00,47.9,47.95,47.67,47.69,102009.0,46.8787,46.9277,46.6537,46.6732,102009.0
2025-02-04 15:50:00,47.68,47.79,47.6,47.64,177375.0,46.6634,46.7711,46.5851,46.6243,177375.0
2025-02-04 15:55:00,47.64,47.68,47.46,47.51,609760.0,46.6243,46.6634,46.4481,46.4971,609760.0
2025-02-05 09:30:00,47.49,47.51,46.35,46.35,242082.0,46.4775,46.4971,45.3618,45.3618,242082.0
2025-02-05 09:35:00,46.38,46.61,45.97,46.59,172431.0,45.3912,45.6163,44.9899,45.5967,172431.0
2025-02-05 09:40:00,46.59,46.71,46.26,46.33,78841.0,45.5967,45.7141,45.2737,45.3422,78841.0
2025-02-05 09:45:00,46.29,46.4,46.04,46.15,95221.0,45.3031,45.4107,45.0584,45.1661,95221.0
2025-02-05 09:50:00,46.13,46.14,45.89,45.95,92727.0,45.1465,45.1563,44.9116,44.9703,92727.0
2025-02-05 09:55:00,45.9,45.95,45.73,45.83,144996.0,44.9214,44.9703,44.755,44.8529,144996.0
2025-02-05 10:00:00,45.84,45.88,45.47,45.56,108428.0,44.8627,44.9018,44.5006,44.5886,108428.0
2025-02-05 10:05:00,45.54,45.68,45.53,45.55,72348.0,44.5691,44.7061,44.5593,44.5789,72348.0
2025-02-05 10:10:00,45.53,45.58,45.33,45.37,84459.0,44.5593,44.6082,44.3635,44.4027,84459.0
2025-02-05 10:15:00,45.38,45.43,45.21,45.34,91423.0,44.4125,44.4614,44.2461,44.3733,91423.0
2025-02-05 10:20:00,45.33,45.56,45.28,45.45,171015.0,44.3635,44.5886,44.3146,44.481,171015.0
2025-02-05 10:25:00,45.48,45.51,45.3,45.41,37317.0,44.5103,44.5397,44.3342,44.4418,37317.0
2025-02-05 10:30:00,45.43,45.49,45.31,45.38,40178.0,44.4614,44.5201,44.344,44.4125,40178.0
2025-02-05 10:35:00,45.39,45.44,45.14,45.29,69562.0,44.4223,44.4712,44.1776,44.3244,69562.0
2025-02-05 10:40:00,45.27,45.31,45.19,45.23,35713.0,44.3048,44.344,44.2265,44.2657,35713.0
2025-02-05 10:45:00,45.23,45.35,45.19,45.24,50767.0,44.2657,44.3831,44.2265,44.2755,50767.0
2025-02-05 10:50:00,45.24,45.47,45.16,45.34,232979.0,44.2755,44.5006,44.1972,44.3733,232979.0
2025-02-05 10:55:00,45.34,45.47,45.25,45.46,59368.0,44.3733,44.5006,44.2852,44.4908,59368.0
2025-02-05 11:00:00,45.46,45.93,45.45,45.91,154871.0,44.4908,44.9507,44.481,44.9312,154871.0
2025-02-05 11:05:00,45.91,46.07,45.89,46.01,72322.0,44.9312,45.0878,44.9116,45.029,72322.0
2025-02-05 11:10:00,46.01,46.11,45.96,45.98,114269.0,45.029,45.1269,44.9801,44.9997,114269.0
2025-02-05 11:15:00,45.97,46.16,45.84,46.16,220429.0,44.9899,45.1758,44.8627,45.1758,220429.0
2025-02-05 11:20:00,46.16,46.37,46.15,46.27,72368.0,45.1758,45.3814,45.1661,45.2835,72368.0
2025-02-05 11:25:00,46.25,46.28,46.16,46.18,37431.0,45.2639,45.2933,45.1758,45.1954,37431.0
2025-02-05 11:30:00,46.18,46.23,46.1,46.16,67681.0,45.1954,45.2444,45.1171,45.1758,67681.0
2025-02-05 11:35:00,46.16,46.26,46.12,46.21,54834.0,45.1758,45.2737,45.1367,45.2248,54834.0
2025-02-05 11:40:00,46.2,46.38,46.19,46.35,23812.0,45.215,45.3912,45.2052,45.3618,23812.0
2025-02-05 11:45:00,46.35,46.36,46.23,46.27,36744.0,45.3618,45.3716,45.2444,45.2835,36744.0
2025-02-05 11:50:00,46.26,46.4,46.24,46.37,42114.0,45.2737,45.4107,45.2541,45.3814,42114.0
2025-02-05 11:55:00,46.36,46.4,46.31,46.38,18039.0,45.3716,45.4107,45.3226,45.3912,18039.0
2025-02-05 12:00:00,46.39,46.46,46.38,46.42,22828.0,45.4009,45.4694,45.3912,45.4303,22828.0
2025-02-05 12:05:00,46.42,46.5,46.41,46.49,24901.0,45.4303,45.5086,45.4205,45.4988,24901.0
2025-02-05 12:10:00,46.48,46.49,46.29,46.39,60511.0,45.489,45.4988,45.3031,45.4009,60511.0
2025-02-05 12:15:00,46.39,46.43,46.31,46.31,15532.0,45.4009,45.4401,45.3226,45.3226,15532.0
2025-02-05 12:20:00,46.26,46.33,46.25,46.29,15719.0,45.2737,45.3422,45.2639,45.3031,15719.0
2025-02-05 12:25:00,46.28,46.34,46.28,46.33,13880.0,45.2933,45.352,45.2933,45.3422,13880.0
2025-02-05 12:30:00,46.33,46.4,46.25,46.25,23310.0,45.3422,45.4107,45.2639,45.2639,23310.0
2025-02-05 12:35:00,46.28,46.36,46.27,46.35,20789.0,45.2933,45.3716,45.2835,45.3618,20789.0
2025-02-05 12:40:00,46.35,46.36,46.3,46.34,26550.0,45.3618,45.3716,45.3129,45.352,26550.0
2025-02-05 12:45:00,46.34,46.36,46.27,46.33,25531.0,45.352,45.3716,45.2835,45.3422,25531.0
2025-02-05 12:50:00,46.33,46.41,46.31,46.36,11736.0,45.3422,45.4205,45.3226,45.3716,11736.0
2025-02-05 12:55:00,46.38,46.42,46.32,46.41,28662.0,45.3912,45.4303,45.3324,45.4205,28662.0
2025-02-05 13:00:00,46.43,46.43,46.39,46.42,11636.0,45.4401,45.4401,45.4009,45.4303,11636.0
2025-02-05 13:05:00,46.41,46.42,46.38,46.4,15958.0,45.4205,45.4303,45.3912,45.4107,15958.0
2025-02-05 13:10:00,46.38,46.5,46.38,46.5,17469.0,45.3912,45.5086,45.3912,45.5086,17469.0
2025-02-05 13:15:00,46.5,46.51,46.43,46.44,15699.0,45.5086,45.5184,45.4401,45.4499,15699.0
2025-02-05 13:20:00,46.43,46.56,46.42,46.56,26108.0,45.4401,45.5673,45.4303,45.5673,26108.0
2025-02-05 13:25:00,46.55,46.62,46.5,46.6,18091.0,45.5575,45.626,45.5086,45.6065,18091.0
2025-02-05 13:30:00,46.61,46.77,46.58,46.75,24143.0,45.6163,45.7728,45.5869,45.7533,24143.0
2025-02-05 13:35:00,46.76,46.85,46.74,46.85,24981.0,45.7631,45.8511,45.7435,45.8511,24981.0
2025-02-05 13:40:00,46.84,46.88,46.82,46.87,16527.0,45.8413,45.8805,45.8218,45.8707,16527.0
2025-02-05 13:45:00,46.88,46.91,46.81,46.84,43131.0,45.8805,45.9099,45.812,45.8413,43131.0
2025-02-05 13:50:00,46.84,46.89,46.82,46.86,23865.0,45.8413,45.8903,45.8218,45.8609,23865.0
2025-02-05 13:55:00,46.87,46.9,46.7,46.74,31791.0,45.8707,45.9001,45.7043,45.7435,31791.0
2025-02-05 14:00:00,46.72,46.76,46.69,46.72,16884.0,45.7239,45.7631,45.6945,45.7239,16884.0
2025-02-05 14:05:00,46.73,46.86,46.71,46.86,43774.0,45.7337,45.8609,45.7141,45.8609,43774.0
2025-02-05 14:10:00,46.85,46.89,46.82,46.88,22402.0,45.8511,45.8903,45.8218,45.8805,22402.0
2025-02-05 14:15:00,46.9,46.94,46.86,46.94,46251.0,45.9001,45.9392,45.8609,45.9392,46251.0
2025-02-05 14:20:00,46.93,46.96,46.92,46.95,29285.0,45.9294,45.9588,45.9196,45.949,29285.0
2025-02-05 14:25:00,46.95,47.0,46.85,46.93,64648.0,45.949,45.9979,45.8511,45.9294,64648.0
2025-02-05 14:30:00,46.94,47.0,46.93,46.99,30148.0,45.9392,45.9979,45.9294,45.9881,30148.0
2025-02-05 14:35:00,46.99,47.01,46.95,46.95,60708.0,45.9881,46.0077,45.949,45.949,60708.0
2025-02-05 14:40:00,46.97,47.08,46.97,47.08,30672.0,45.9686,46.0762,45.9686,46.0762,30672.0
2025-02-05 14:45:00,47.08,47.08,47.01,47.02,26316.0,46.0762,46.0762,46.0077,46.0175,26316.0
2025-02-05 14:50:00,47.02,47.05,47.01,47.04,22493.0,46.0175,46.0469,46.0077,46.0371,22493.0
2025-02-05 14:55:00,47.03,47.09,47.03,47.08,29129.0,46.0273,46.086,46.0273,46.0762,29129.0
2025-02-05 15:00:00,47.08,47.14,47.08,47.14,47148.0,46.0762,46.135,46.0762,46.135,47148.0
2025-02-05 15:05:00,47.14,47.14,47.05,47.11,43593.0,46.135,46.135,46.0469,46.1056,43593.0
2025-02-05 15:10:00,47.11,47.12,47.04,47.07,36959.0,46.1056,46.1154,46.0371,46.0664,36959.0
2025-02-05 15:15:00,47.07,47.07,46.84,46.85,41778.0,46.0664,46.0664,45.8413,45.8511,41778.0
2025-02-05 15:20:00,46.85,46.87,46.75,46.79,30002.0,45.8511,45.8707,45.7533,45.7924,30002.0
2025-02-05 15:25:00,46.78,46.79,46.62,46.65,37746.0,45.7826,45.7924,45.626,45.6554,37746.0
2025-02-05 15:30:00,46.66,46.73,46.63,46.69,27434.0,45.6652,45.7337,45.6358,45.6945,27434.0
2025-02-05 15:35:00,46.7,46.7,46.51,46.57,40857.0,45.7043,45.7043,45.5184,45.5771,40857.0
2025-02-05 15:40:00,46.58,46.58,46.45,46.55,64460.0,45.5869,45.5869,45.4597,45.5575,64460.0
2025-02-05 15:45:00,46.56,46.59,46.47,46.48,80074.0,45.5673,45.5967,45.4792,45.489,80074.0
2025-02-05 15:50:00,46.48,46.52,46.35,46.47,153799.0,45.489,45.5282,45.3618,45.4792,153799.0
2025-02-05 15:55:00,46.47,46.6,46.37,46.47,529810.0,45.4792,45.6065,45.3814,45.4792,529810.0
2025-02-06 09:30:00,46.8,47.13,46.44,46.47,112558.0,45.8022,46.1252,45.4499,45.4792,112558.0
2025-02-06 09:35:00,46.44,46.66,46.33,46.62,114552.0,45.4499,45.6652,45.3422,45.626,114552.0
2025-02-06 09:40:00,46.59,46.71,46.52,46.68,23799.0,45.5967,45.7141,45.5282,45.6848,23799.0
2025-02-06 09:45:00,46.69,46.73,46.49,46.52,23550.0,45.6945,45.7337,45.4988,45.5282,23550.0
2025-02-06 09:50:00,46.5,46.53,46.19,46.21,33998.0,45.5086,45.538,45.2052,45.2248,33998.0
2025-02-06 09:55:00,46.23,46.24,45.99,46.08,39877.0,45.2444,45.2541,45.0095,45.0976,39877.0
2025-02-06 10:00:00,46.08,46.27,46.04,46.04,32152.0,45.0976,45.2835,45.0584,45.0584,32152.0
2025-02-06 10:05:00,46.07,46.08,45.92,45.93,21837.0,45.0878,45.0976,44.941,44.9507,21837.0
2025-02-06 10:10:00,45.94,45.94,45.67,45.7,32779.0,44.9605,44.9605,44.6963,44.7257,32779.0
2025-02-06 10:15:00,45.7,45.75,45.62,45.63,28045.0,44.7257,44.7746,44.6474,44.6571,28045.0
2025-02-06 10:20:00,45.63,45.72,45.55,45.6,29282.0,44.6571,44.7452,44.5789,44.6278,29282.0
2025-02-06 10:25:00,45.61,45.65,45.55,45.58,29715.0,44.6376,44.6767,44.5789,44.6082,29715.0
2025-02-06 10:30:00,45.59,45.67,45.47,45.47,45205.0,44.618,44.6963,44.5006,44.5006,45205.0
2025-02-06 10:35:00,45.47,45.61,45.38,45.39,30442.0,44.5006,44.6376,44.4125,44.4223,30442.0
2025-02-06 10:40:00,45.4,45.54,45.33,45.49,54225.0,44.432,44.5691,44.3635,44.5201,54225.0
2025-02-06 10:45:00,45.49,45.6,45.46,45.6,39488.0,44.5201,44.6278,44.4908,44.6278,39488.0
2025-02-06 10:50:00,45.61,45.67,45.56,45.57,41018.0,44.6376,44.6963,44.5886,44.5984,41018.0
2025-02-06 10:55:00,45.56,45.68,45.47,45.63,177776.0,44.5886,44.7061,44.5006,44.6571,177776.0
2025-02-06 11:00:00,45.63,45.7,45.62,45.69,52542.0,44.6571,44.7257,44.6474,44.7159,52542.0
2025-02-06 11:05:00,45.68,45.7,45.59,45.6,83014.0,44.7061,44.7257,44.618,44.6278,83014.0
2025-02-06 11:10:00,45.6,45.61,45.5,45.59,80092.0,44.6278,44.6376,44.5299,44.618,80092.0
2025-02-06 11:15:00,45.6,45.62,45.44,45.48,122295.0,44.6278,44.6474,44.4712,44.5103,122295.0
2025-02-06 11:20:00,45.49,45.56,45.47,45.54,30497.0,44.5201,44.5886,44.5006,44.5691,30497.0
2025-02-06 11:25:00,45.54,45.6,45.49,45.51,36385.0,44.5691,44.6278,44.5201,44.5397,36385.0
2025-02-06 11:30:00,45.5,45.61,45.49,45.6,37752.0,44.5299,44.6376,44.5201,44.6278,37752.0
2025-02-06 11:35:00,45.59,45.63,45.54,45.57,19046.0,44.618,44.6571,44.5691,44.5984,19046.0
2025-02-06 11:40:00,45.56,45.57,45.47,45.48,39194.0,44.5886,44.5984,44.5006,44.5103,39194.0
2025-02-06 11:45:00,45.49,45.56,45.46,45.47,33292.0,44.5201,44.5886,44.4908,44.5006,33292.0
2025-02-06 11:50:00,45.48,45.49,45.41,45.48,34178.0,44.5103,44.5201,44.4418,44.5103,34178.0
2025-02-06 11:55:00,45.48,45.49,45.27,45.27,54859.0,44.5103,44.5201,44.3048,44.3048,54859.0
2025-02-06 12:00:00,45.25,45.32,45.24,45.24,37656.0,44.2852,44.3538,44.2755,44.2755,37656.0
2025-02-06 12:05:00,45.24,45.24,45.16,45.18,18222.0,44.2755,44.2755,44.1972,44.2167,18222.0
2025-02-06 12:10:00,45.16,45.17,45.09,45.11,23165.0,44.1972,44.207,44.1287,44.1482,23165.0
2025-02-06 12:15:00,45.11,45.13,45.06,45.12,50934.0,44.1482,44.1678,44.0993,44.158,50934.0
2025-02-06 12:20:00,45.12,45.15,45.05,45.09,64006.0,44.158,44.1874,44.0895,44.1287,64006.0
2025-02-06 12:25:00,45.09,45.15,45.07,45.14,31596.0,44.1287,44.1874,44.1091,44.1776,31596.0
2025-02-06 12:30:00,45.13,45.14,45.01,45.03,112559.0,44.1678,44.1776,44.0504,44.0699,112559.0
2025-02-06 12:35:00,45.03,45.15,45.01,45.1,30265.0,44.0699,44.1874,44.0504,44.1384,30265.0
2025-02-06 12:40:00,45.1,45.16,45.09,45.14,27026.0,44.1384,44.1972,44.1287,44.1776,27026.0
2025-02-06 12:45:00,45.14,45.24,45.13,45.22,22790.0,44.1776,44.2755,44.1678,44.2559,22790.0
2025-02-06 12:50:00,45.23,45.24,45.2,45.24,27712.0,44.2657,44.2755,44.2363,44.2755,27712.0
2025-02-06 12:55:00,45.23,45.28,45.19,45.27,18455.0,44.2657,44.3146,44.2265,44.3048,18455.0
2025-02-06 13:00:00,45.26,45.32,45.25,45.29,32302.0,44.295,44.3538,44.2852,44.3244,32302.0
2025-02-06 13:05:00,45.29,45.3,45.23,45.29,30127.0,44.3244,44.3342,44.2657,44.3244,30127.0
2025-02-06 13:10:00,45.3,45.37,45.3,45.34,21058.0,44.3342,44.4027,44.3342,44.3733,21058.0
2025-02-06 13:15:00,45.34,45.42,45.32,45.39,28979.0,44.3733,44.4516,44.3538,44.4223,28979.0
2025-02-06 13:20:00,45.39,45.41,45.34,45.37,24266.0,44.4223,44.4418,44.3733,44.4027,24266.0
2025-02-06 13:25:00,45.39,45.46,45.37,45.4,33531.0,44.4223,44.4908,44.4027,44.432,33531.0
2025-02-06 13:30:00,45.4,45.46,45.32,45.39,24991.0,44.432,44.4908,44.3538,44.4223,24991.0
2025-02-06 13:35:00,45.39,45.4,45.31,45.36,16125.0,44.4223,44.432,44.344,44.3929,16125.0
2025-02-06 13:40:00,45.35,45.45,45.33,45.44,23657.0,44.3831,44.481,44.3635,44.4712,23657.0
2025-02-06 13:45:00,45.43,45.54,45.43,45.51,27863.0,44.4614,44.5691,44.4614,44.5397,27863.0
2025-02-06 13:50:00,45.52,45.53,45.43,45.46,34349.0,44.5495,44.5593,44.4614,44.4908,34349.0
2025-02-06 13:55:00,45.46,45.49,45.43,45.47,15470.0,44.4908,44.5201,44.4614,44.5006,15470.0
2025-02-06 14:00:00,45.49,45.61,45.48,45.56,28752.0,44.5201,44.6376,44.5103,44.5886,28752.0
2025-02-06 14:05:00,45.56,45.56,45.48,45.5,28055.0,44.5886,44.5886,44.5103,44.5299,28055.0
2025-02-06 14:10:00,45.51,45.52,45.39,45.39,18411.0,44.5397,44.5495,44.4223,44.4223,18411.0
2025-02-06 14:15:00,45.38,45.38,45.25,45.25,32361.0,44.4125,44.4125,44.2852,44.2852,32361.0
2025-02-06 14:20:00,45.24,45.26,45.16,45.17,91737.0,44.2755,44.295,44.1972,44.207,91737.0
2025-02-06 14:25:00,45.17,45.27,45.16,45.25,22701.0,44.207,44.3048,44.1972,44.2852,22701.0
2025-02-06 14:30:00,45.26,45.35,45.26,45.34,27125.0,44.295,44.3831,44.295,44.3733,27125.0
2025-02-06 14:35:00,45.34,45.43,45.31,45.37,75065.0,44.3733,44.4614,44.344,44.4027,75065.0
2025-02-06 14:40:00,45.36,45.39,45.3,45.35,28258.0,44.3929,44.4223,44.3342,44.3831,28258.0
2025-02-06 14:45:00,45.35,45.37,45.31,45.36,18641.0,44.3831,44.4027,44.344,44.3929,18641.0
2025-02-06 14:50:00,45.37,45.38,45.26,45.34,72969.0,44.4027,44.4125,44.295,44.3733,72969.0
2025-02-06 14:55:00,45.35,45.37,45.27,45.28,20889.0,44.3831,44.4027,44.3048,44.3146,20889.0
2025-02-06 15:00:00,45.28,45.28,45.15,45.25,23240.0,44.3146,44.3146,44.1874,44.2852,23240.0
2025-02-06 15:05:00,45.25,45.36,45.25,45.34,25639.0,44.2852,44.3929,44.2852,44.3733,25639.0
2025-02-06 15:10:00,45.34,45.46,45.33,45.44,29693.0,44.3733,44.4908,44.3635,44.4712,29693.0
2025-02-06 15:15:00,45.44,45.55,45.43,45.52,34690.0,44.4712,44.5789,44.4614,44.5495,34690.0
2025-02-06 15:20:00,45.5,45.54,45.46,45.49,28154.0,44.5299,44.5691,44.4908,44.5201,28154.0
2025-02-06 15:25:00,45.48,45.53,45.48,45.53,28487.0,44.5103,44.5593,44.5103,44.5593,28487.0
2025-02-06 15:30:00,45.53,45.59,45.45,45.46,45177.0,44.5593,44.618,44.481,44.4908,45177.0
2025-02-06 15:35:00,45.45,45.57,45.44,45.56,52475.0,44.481,44.5984,44.4712,44.5886,52475.0
2025-02-06 15:40:00,45.56,45.57,45.49,45.55,52641.0,44.5886,44.5984,44.5201,44.5789,52641.0
2025-02-06 15:45:00,45.55,45.67,45.53,45.67,71536.0,44.5789,44.6963,44.5593,44.6963,71536.0
2025-02-06 15:50:00,45.67,45.68,45.54,45.61,97805.0,44.6963,44.7061,44.5691,44.6376,97805.0
2025-02-06 15:55:00,45.61,45.66,45.47,45.55,376643.0,44.6376,44.6865,44.5006,44.5789,376643.0
2025-02-07 09:30:00,45.67,45.89,45.59,45.65,84068.0,44.6963,44.9116,44.618,44.6767,84068.0
2025-02-07 09:35:00,45.62,45.79,45.51,45.69,26906.0,44.6474,44.8137,44.5397,44.7159,26906.0
2025-02-07 09:40:00,45.71,46.15,45.68,46.15,57508.0,44.7354,45.1661,44.7061,45.1661,57508.0
2025-02-07 09:45:00,46.19,46.3,46.06,46.11,50902.0,45.2052,45.3129,45.078,45.1269,50902.0
2025-02-07 09:50:00,46.13,46.21,46.07,46.08,21959.0,45.1465,45.2248,45.0878,45.0976,21959.0
2025-02-07 09:55:00,46.09,46.25,46.06,46.2,34328.0,45.1073,45.2639,45.078,45.215,34328.0
2025-02-07 10:00:00,46.15,46.17,45.96,46.12,30900.0,45.1661,45.1856,44.9801,45.1367,30900.0
2025-02-07 10:05:00,46.1,46.1,46.03,46.1,42323.0,45.1171,45.1171,45.0486,45.1171,42323.0
2025-02-07 10:10:00,46.07,46.07,45.95,46.0,18762.0,45.0878,45.0878,44.9703,45.0193,18762.0
2025-02-07 10:15:00,46.01,46.24,45.95,46.21,50170.0,45.029,45.2541,44.9703,45.2248,50170.0
2025-02-07 10:20:00,46.22,46.22,46.04,46.06,26971.0,45.2346,45.2346,45.0584,45.078,26971.0
2025-02-07 10:25:00,46.07,46.1,45.96,46.05,18460.0,45.0878,45.1171,44.9801,45.0682,18460.0
2025-02-07 10:30:00,46.05,46.16,46.0,46.08,85886.0,45.0682,45.1758,45.0193,45.0976,85886.0
2025-02-07 10:35:00,46.09,46.15,45.99,46.0,24285.0,45.1073,45.1661,45.0095,45.0193,24285.0
2025-02-07 10:40:00,46.0,46.1,46.0,46.06,24038.0,45.0193,45.1171,45.0193,45.078,24038.0
2025-02-07 10:45:00,46.06,46.16,46.05,46.12,45322.0,45.078,45.1758,45.0682,45.1367,45322.0
2025-02-07 10:50:00,46.13,46.13,45.82,45.85,35285.0,45.1465,45.1465,44.8431,44.8725,35285.0
2025-02-07 10:55:00,45.84,46.0,45.8,45.96,20072.0,44.8627,45.0193,44.8235,44.9801,20072.0
2025-02-07 11:00:00,45.95,45.95,45.83,45.88,15097.0,44.9703,44.9703,44.8529,44.9018,15097.0
2025-02-07 11:05:00,45.89,45.96,45.86,45.9,17889.0,44.9116,44.9801,44.8822,44.9214,17889.0
2025-02-07 11:10:00,45.88,45.93,45.8,45.92,35830.0,44.9018,44.9507,44.8235,44.941,35830.0
2025-02-07 11:15:00,45.94,46.01,45.87,46.0,46695.0,44.9605,45.029,44.892,45.0193,46695.0
2025-02-07 11:20:00,46.0,46.03,45.89,45.94,29509.0,45.0193,45.0486,44.9116,44.9605,29509.0
2025-02-07 11:25:00,45.93,45.93,45.81,45.83,24744.0,44.9507,44.9507,44.8333,44.8529,24744.0
2025-02-07 11:30:00,45.86,45.89,45.83,45.84,10038.0,44.8822,44.9116,44.8529,44.8627,10038.0
2025-02-07 11:35:00,45.84,45.84,45.68,45.72,17276.0,44.8627,44.8627,44.7061,44.7452,17276.0
2025-02-07 11:40:00,45.72,45.73,45.61,45.68,19752.0,44.7452,44.755,44.6376,44.7061,19752.0
2025-02-07 11:45:00,45.67,45.71,45.63,45.65,15101.0,44.6963,44.7354,44.6571,44.6767,15101.0
2025-02-07 11:50:00,45.65,45.69,45.6,45.64,17310.0,44.6767,44.7159,44.6278,44.6669,17310.0
2025-02-07 11:55:00,45.65,45.65,45.55,45.55,17180.0,44.6767,44.6767,44.5789,44.5789,17180.0
2025-02-07 12:00:00,45.55,45.59,45.55,45.57,21592.0,44.5789,44.618,44.5789,44.5984,21592.0
2025-02-07 12:05:00,45.56,45.62,45.55,45.56,20460.0,44.5886,44.6474,44.5789,44.5886,20460.0
2025-02-07 12:10:00,45.56,45.56,45.5,45.55,17823.0,44.5886,44.5886,44.5299,44.5789,17823.0
2025-02-07 12:15:00,45.55,45.57,45.5,45.55,22104.0,44.5789,44.5984,44.5299,44.5789,22104.0
2025-02-07 12:20:00,45.55,45.69,45.55,45.65,37198.0,44.5789,44.7159,44.5789,44.6767,37198.0
2025-02-07 12:25:00,45.65,45.72,45.6,45.67,19030.0,44.6767,44.7452,44.6278,44.6963,19030.0
2025-02-07 12:30:00,45.67,45.69,45.56,45.56,12637.0,44.6963,44.7159,44.5886,44.5886,12637.0
2025-02-07 12:35:00,45.59,45.65,45.58,45.64,14485.0,44.618,44.6767,44.6082,44.6669,14485.0
2025-02-07 12:40:00,45.64,45.66,45.62,45.66,13625.0,44.6669,44.6865,44.6474,44.6865,13625.0
2025-02-07 12:45:00,45.66,45.74,45.65,45.72,19824.0,44.6865,44.7648,44.6767,44.7452,19824.0
2025-02-07 12:50:00,45.73,45.82,45.72,45.8,19730.0,44.755,44.8431,44.7452,44.8235,19730.0
2025-02-07 12:55:00,45.78,45.79,45.7,45.73,17543.0,44.8039,44.8137,44.7257,44.755,17543.0
2025-02-07 13:00:00,45.71,45.75,45.66,45.71,20687.0,44.7354,44.7746,44.6865,44.7354,20687.0
2025-02-07 13:05:00,45.73,45.75,45.66,45.71,22391.0,44.755,44.7746,44.6865,44.7354,22391.0
2025-02-07 13:10:00,45.7,45.73,45.58,45.59,15832.0,44.7257,44.755,44.6082,44.618,15832.0
2025-02-07 13:15:00,45.59,45.63,45.54,45.57,55712.0,44.618,44.6571,44.5691,44.5984,55712.0
2025-02-07 13:20:00,45.57,45.59,45.45,45.48,16217.0,44.5984,44.618,44.481,44.5103,16217.0
2025-02-07 13:25:00,45.47,45.5,45.42,45.43,11856.0,44.5006,44.5299,44.4516,44.4614,11856.0
2025-02-07 13:30:00,45.42,45.46,45.42,45.45,15131.0,44.4516,44.4908,44.4516,44.481,15131.0
2025-02-07 13:35:00,45.45,45.56,45.44,45.54,10876.0,44.481,44.5886,44.4712,44.5691,10876.0
2025-02-07 13:40:00,45.54,45.54,45.42,45.47,14245.0,44.5691,44.5691,44.4516,44.5006,14245.0
2025-02-07 13:45:00,45.48,45.49,45.45,45.49,10547.0,44.5103,44.5201,44.481,44.5201,10547.0
2025-02-07 13:50:00,45.5,45.5,45.43,45.44,15027.0,44.5299,44.5299,44.4614,44.4712,15027.0
2025-02-07 13:55:00,45.44,45.45,45.38,45.39,18049.0,44.4712,44.481,44.4125,44.4223,18049.0
2025-02-07 14:00:00,45.39,45.43,45.38,45.41,19095.0,44.4223,44.4614,44.4125,44.4418,19095.0
2025-02-07 14:05:00,45.4,45.4,45.37,45.37,16996.0,44.432,44.432,44.4027,44.4027,16996.0
2025-02-07 14:10:00,45.38,45.4,45.36,45.4,21614.0,44.4125,44.432,44.3929,44.432,21614.0
2025-02-07 14:15:00,45.39,45.48,45.39,45.44,15546.0,44.4223,44.5103,44.4223,44.4712,15546.0
2025-02-07 14:20:00,45.44,45.45,45.37,45.44,17798.0,44.4712,44.481,44.4027,44.4712,17798.0
2025-02-07 14:25:00,45.45,45.46,45.37,45.38,6532.0,44.481,44.4908,44.4027,44.4125,6532.0
2025-02-07 14:30:00,45.39,45.41,45.37,45.4,18334.0,44.4223,44.4418,44.4027,44.432,18334.0
2025-02-07 14:35:00,45.4,45.43,45.39,45.41,17732.0,44.432,44.4614,44.4223,44.4418,17732.0
2025-02-07 14:40:00,45.4,45.47,45.4,45.45,19192.0,44.432,44.5006,44.432,44.481,19192.0
2025-02-07 14:45:00,45.45,45.47,45.44,45.46,10682.0,44.481,44.5006,44.4712,44.4908,10682.0
2025-02-07 14:50:00,45.45,45.9,45.45,45.85,133935.0,44.481,44.9214,44.481,44.8725,133935.0
2025-02-07 14:55:00,45.85,45.86,45.6,45.62,18896.0,44.8725,44.8822,44.6278,44.6474,18896.0
2025-02-07 15:00:00,45.63,45.67,45.6,45.63,19456.0,44.6571,44.6963,44.6278,44.6571,19456.0
2025-02-07 15:05:00,45.63,45.65,45.6,45.64,9742.0,44.6571,44.6767,44.6278,44.6669,9742.0
2025-02-07 15:10:00,45.64,45.67,45.58,45.59,27508.0,44.6669,44.6963,44.6082,44.618,27508.0
2025-02-07 15:15:00,45.59,45.59,45.54,45.57,21065.0,44.618,44.618,44.5691,44.5984,21065.0
2025-02-07 15:20:00,45.57,45.6,45.52,45.55,20950.0,44.5984,44.6278,44.5495,44.5789,20950.0
2025-02-07 15:25:00,45.55,45.56,45.52,45.55,20283.0,44.5789,44.5886,44.5495,44.5789,20283.0
2025-02-07 15:30:00,45.55,45.68,45.55,45.66,33891.0,44.5789,44.7061,44.5789,44.6865,33891.0
2025-02-07 15:35:00,45.65,45.66,45.55,45.6,31223.0,44.6767,44.6865,44.5789,44.6278,31223.0
2025-02-07 15:40:00,45.59,45.61,45.54,45.6,30264.0,44.618,44.6376,44.5691,44.6278,30264.0
2025-02-07 15:45:00,45.61,45.65,45.59,45.6,27290.0,44.6376,44.6767,44.618,44.6278,27290.0
2025-02-07 15:50:00,45.61,45.67,45.6,45.63,49760.0,44.6376,44.6963,44.6278,44.6571,49760.0
2025-02-07 15:55:00,45.63,45.77,45.63,45.71,286761.0,44.6571,44.7942,44.6571,44.7354,286761.0
2025-02-10 09:30:00,45.76,45.76,45.36,45.55,108964.0,44.7844,44.7844,44.3929,44.5789,108964.0
2025-02-10 09:35:00,45.6,45.66,45.49,45.63,68210.0,44.6278,44.6865,44.5201,44.6571,68210.0
2025-02-10 09:40:00,45.59,45.83,45.59,45.71,16004.0,44.618,44.8529,44.618,44.7354,16004.0
2025-02-10 09:45:00,45.71,45.76,45.6,45.75,39094.0,44.7354,44.7844,44.6278,44.7746,39094.0
2025-02-10 09:50:00,45.73,45.81,45.72,45.79,19434.0,44.755,44.8333,44.7452,44.8137,19434.0
2025-02-10 09:55:00,45.8,46.05,45.8,45.99,40421.0,44.8235,45.0682,44.8235,45.0095,40421.0
2025-02-10 10:00:00,46.01,46.01,45.92,45.98,22299.0,45.029,45.029,44.941,44.9997,22299.0
2025-02-10 10:05:00,46.0,46.04,45.86,46.04,50138.0,45.0193,45.0584,44.8822,45.0584,50138.0
2025-02-10 10:10:00,46.01,46.08,46.01,46.04,30410.0,45.029,45.0976,45.029,45.0584,30410.0
2025-02-10 10:15:00,46.04,46.09,45.98,45.98,11508.0,45.0584,45.1073,44.9997,44.9997,11508.0
2025-02-10 10:20:00,45.98,45.99,45.86,45.91,9828.0,44.9997,45.0095,44.8822,44.9312,9828.0
2025-02-10 10:25:00,45.91,45.98,45.91,45.96,9555.0,44.9312,44.9997,44.9312,44.9801,9555.0
2025-02-10 10:30:00,45.95,46.03,45.95,45.97,36274.0,44.9703,45.0486,44.9703,44.9899,36274.0
2025-02-10 10:35:00,45.97,45.99,45.77,45.83,17552.0,44.9899,45.0095,44.7942,44.8529,17552.0
2025-02-10 10:40:00,45.81,45.82,45.77,45.8,19031.0,44.8333,44.8431,44.7942,44.8235,19031.0
2025-02-10 10:45:00,45.8,45.98,45.78,45.97,13318.0,44.8235,44.9997,44.8039,44.9899,13318.0
2025-02-10 10:50:00,45.98,45.99,45.94,45.95,11726.0,44.9997,45.0095,44.9605,44.9703,11726.0
2025-02-10 10:55:00,45.95,46.0,45.87,45.94,54971.0,44.9703,45.0193,44.892,44.9605,54971.0
2025-02-10 11:00:00,45.93,46.0,45.87,45.91,20283.0,44.9507,45.0193,44.892,44.9312,20283.0
2025-02-10 11:05:00,45.97,45.99,45.92,45.98,13800.0,44.9899,45.0095,44.941,44.9997,13800.0
2025-02-10 11:10:00,45.96,46.01,45.94,45.95,21297.0,44.9801,45.029,44.9605,44.9703,21297.0
2025-02-10 11:15:00,45.94,45.99,45.93,45.97,9715.0,44.9605,45.0095,44.9507,44.9899,9715.0
2025-02-10 11:20:00,45.98,46.07,45.98,46.07,21997.0,44.9997,45.0878,44.9997,45.0878,21997.0
2025-02-10 11:25:00,46.07,46.09,46.02,46.07,8442.0,45.0878,45.1073,45.0388,45.0878,8442.0
2025-02-10 11:30:00,46.07,46.07,46.02,46.06,8600.0,45.0878,45.0878,45.0388,45.078,8600.0
2025-02-10 11:35:00,46.06,46.15,46.06,46.15,13590.0,45.078,45.1661,45.078,45.1661,13590.0
2025-02-10 11:40:00,46.16,46.16,46.03,46.03,61881.0,45.1758,45.1758,45.0486,45.0486,61881.0
2025-02-10 11:45:00,46.04,46.13,45.9,45.95,47259.0,45.0584,45.1465,44.9214,44.9703,47259.0
2025-02-10 11:50:00,45.95,46.0,45.94,45.96,11705.0,44.9703,45.0193,44.9605,44.9801,11705.0
2025-02-10 11:55:00,45.97,46.0,45.94,45.99,10345.0,44.9899,45.0193,44.9605,45.0095,10345.0
2025-02-10 12:00:00,46.0,46.02,45.95,45.97,7722.0,45.0193,45.0388,44.9703,44.9899,7722.0
2025-02-10 12:05:00,45.97,45.98,45.93,45.97,15116.0,44.9899,44.9997,44.9507,44.9899,15116.0
2025-02-10 12:10:00,45.97,45.97,45.85,45.87,12869.0,44.9899,44.9899,44.8725,44.892,12869.0
2025-02-10 12:15:00,45.87,45.87,45.83,45.85,15236.0,44.892,44.892,44.8529,44.8725,15236.0
2025-02-10 12:20:00,45.85,45.86,45.8,45.8,8867.0,44.8725,44.8822,44.8235,44.8235,8867.0
2025-02-10 12:25:00,45.81,45.81,45.7,45.8,22655.0,44.8333,44.8333,44.7257,44.8235,22655.0
2025-02-10 12:30:00,45.8,45.87,45.79,45.86,10079.0,44.8235,44.892,44.8137,44.8822,10079.0
2025-02-10 12:35:00,45.86,45.88,45.85,45.88,4210.0,44.8822,44.9018,44.8725,44.9018,4210.0
2025-02-10 12:40:00,45.87,45.91,45.85,45.9,12373.0,44.892,44.9312,44.8725,44.9214,12373.0
2025-02-10 12:45:00,45.89,45.91,45.84,45.91,8051.0,44.9116,44.9312,44.8627,44.9312,8051.0
2025-02-10 12:50:00,45.91,45.92,45.87,45.92,16701.0,44.9312,44.941,44.892,44.941,16701.0
2025-02-10 12:55:00,45.93,45.93,45.91,45.93,4575.0,44.9507,44.9507,44.9312,44.9507,4575.0
2025-02-10 13:00:00,45.93,45.95,45.92,45.93,16525.0,44.9507,44.9703,44.941,44.9507,16525.0
2025-02-10 13:05:00,45.93,45.93,45.9,45.91,13260.0,44.9507,44.9507,44.9214,44.9312,13260.0
2025-02-10 13:10:00,45.91,45.94,45.89,45.91,8902.0,44.9312,44.9605,44.9116,44.9312,8902.0
2025-02-10 13:15:00,45.91,45.91,45.82,45.84,8617.0,44.9312,44.9312,44.8431,44.8627,8617.0
2025-02-10 13:20:00,45.83,45.86,45.78,45.8,13123.0,44.8529,44.8822,44.8039,44.8235,13123.0
2025-02-10 13:25:00,45.81,45.81,45.72,45.78,17703.0,44.8333,44.8333,44.7452,44.8039,17703.0
2025-02-10 13:30:00,45.78,45.8,45.76,45.78,14294.0,44.8039,44.8235,44.7844,44.8039,14294.0
2025-02-10 13:35:00,45.77,45.78,45.71,45.75,8326.0,44.7942,44.8039,44.7354,44.7746,8326.0
2025-02-10 13:40:00,45.75,45.82,45.74,45.81,25558.0,44.7746,44.8431,44.7648,44.8333,25558.0
2025-02-10 13:45:00,45.81,45.87,45.8,45.83,21314.0,44.8333,44.892,44.8235,44.8529,21314.0
2025-02-10 13:50:00,45.83,45.84,45.77,45.83,27450.0,44.8529,44.8627,44.7942,44.8529,27450.0
2025-02-10 13:55:00,45.83,45.9,45.82,45.9,30313.0,44.8529,44.9214,44.8431,44.9214,30313.0
2025-02-10 14:00:00,45.89,45.95,45.89,45.92,10394.0,44.9116,44.9703,44.9116,44.941,10394.0
2025-02-10 14:05:00,45.91,45.94,45.86,45.88,8631.0,44.9312,44.9605,44.8822,44.9018,8631.0
2025-02-10 14:10:00,45.89,45.91,45.82,45.83,9600.0,44.9116,44.9312,44.8431,44.8529,9600.0
2025-02-10 14:15:00,45.83,45.85,45.81,45.83,10411.0,44.8529,44.8725,44.8333,44.8529,10411.0
2025-02-10 14:20:00,45.83,45.87,45.81,45.85,9617.0,44.8529,44.892,44.8333,44.8725,9617.0
2025-02-10 14:25:00,45.85,45.85,45.75,45.78,16019.0,44.8725,44.8725,44.7746,44.8039,16019.0
2025-02-10 14:30:00,45.79,45.81,45.78,45.8,14003.0,44.8137,44.8333,44.8039,44.8235,14003.0
2025-02-10 14:35:00,45.8,45.83,45.79,45.82,14775.0,44.8235,44.8529,44.8137,44.8431,14775.0
2025-02-10 14:40:00,45.82,45.82,45.73,45.73,9986.0,44.8431,44.8431,44.755,44.755,9986.0
2025-02-10 14:45:00,45.73,45.79,45.7,45.73,20417.0,44.755,44.8137,44.7257,44.755,20417.0
2025-02-10 14:50:00,45.74,45.76,45.7,45.74,13338.0,44.7648,44.7844,44.7257,44.7648,13338.0
2025-02-10 14:55:00,45.75,45.76,45.72,45.76,24538.0,44.7746,44.7844,44.7452,44.7844,24538.0
2025-02-10 15:00:00,45.75,45.81,45.74,45.79,29182.0,44.7746,44.8333,44.7648,44.8137,29182.0
2025-02-10 15:05:00,45.78,45.78,45.71,45.71,22643.0,44.8039,44.8039,44.7354,44.7354,22643.0
2025-02-10 15:10:00,45.72,45.75,45.7,45.74,24119.0,44.7452,44.7746,44.7257,44.7648,24119.0
2025-02-10 15:15:00,45.75,45.81,45.74,45.8,17873.0,44.7746,44.8333,44.7648,44.8235,17873.0
2025-02-10 15:20:00,45.79,45.81,45.76,45.78,26424.0,44.8137,44.8333,44.7844,44.8039,26424.0
2025-02-10 15:25:00,45.78,45.81,45.76,45.79,19904.0,44.8039,44.8333,44.7844,44.8137,19904.0
2025-02-10 15:30:00,45.79,45.8,45.75,45.8,27123.0,44.8137,44.8235,44.7746,44.8235,27123.0
2025-02-10 15:35:00,45.8,45.92,45.8,45.92,30556.0,44.8235,44.941,44.8235,44.941,30556.0
2025-02-10 15:40:00,45.91,46.0,45.9,45.99,34349.0,44.9312,45.0193,44.9214,45.0095,34349.0
2025-02-10 15:45:00,46.0,46.06,45.97,46.06,33743.0,45.0193,45.078,44.9899,45.078,33743.0
2025-02-10 15:50:00,46.07,46.12,46.0,46.06,55576.0,45.0878,45.1367,45.0193,45.078,55576.0
2025-02-10 15:55:00,46.07,46.18,46.06,46.09,310662.0,45.0878,45.1954,45.078,45.1073,310662.0
2025-02-11 09:30:00,45.91,46.24,45.9,46.23,67883.0,44.9312,45.2541,44.9214,45.2444,67883.0
2025-02-11 09:35:00,46.15,46.19,45.89,45.91,19168.0,45.1661,45.2052,44.9116,44.9312,19168.0
2025-02-11 09:40:00,45.88,45.97,45.83,45.83,10938.0,44.9018,44.9899,44.8529,44.8529,10938.0
2025-02-11 09:45:00,45.84,45.97,45.83,45.97,77490.0,44.8627,44.9899,44.8529,44.9899,77490.0
2025-02-11 09:50:00,45.98,46.13,45.98,46.13,16188.0,44.9997,45.1465,44.9997,45.1465,16188.0
2025-02-11 09:55:00,46.1,46.12,45.93,46.01,64162.0,45.1171,45.1367,44.9507,45.029,64162.0
2025-02-11 10:00:00,46.08,46.09,45.77,45.77,15535.0,45.0976,45.1073,44.7942,44.7942,15535.0
2025-02-11 10:05:00,45.78,45.85,45.62,45.68,50041.0,44.8039,44.8725,44.6474,44.7061,50041.0
2025-02-11 10:10:00,45.67,45.73,45.6,45.72,26886.0,44.6963,44.755,44.6278,44.7452,26886.0
2025-02-11 10:15:00,45.72,45.75,45.64,45.68,15945.0,44.7452,44.7746,44.6669,44.7061,15945.0
2025-02-11 10:20:00,45.68,45.77,45.64,45.74,31067.0,44.7061,44.7942,44.6669,44.7648,31067.0
2025-02-11 10:25:00,45.73,45.76,45.66,45.76,29569.0,44.755,44.7844,44.6865,44.7844,29569.0
2025-02-11 10:30:00,45.76,45.87,45.75,45.84,14479.0,44.7844,44.892,44.7746,44.8627,14479.0
2025-02-11 10:35:00,45.84,45.88,45.79,45.84,12975.0,44.8627,44.9018,44.8137,44.8627,12975.0
2025-02-11 10:40:00,45.86,45.91,45.84,45.89,76846.0,44.8822,44.9312,44.8627,44.9116,76846.0
2025-02-11 10:45:00,45.91,46.0,45.9,45.98,17225.0,44.9312,45.0193,44.9214,44.9997,17225.0
2025-02-11 10:50:00,45.97,46.02,45.96,46.01,12017.0,44.9899,45.0388,44.9801,45.029,12017.0
2025-02-11 10:55:00,46.0,46.08,45.97,46.08,15449.0,45.0193,45.0976,44.9899,45.0976,15449.0
2025-02-11 11:00:00,46.08,46.17,46.06,46.14,20573.0,45.0976,45.1856,45.078,45.1563,20573.0
2025-02-11 11:05:00,46.14,46.22,46.14,46.22,16768.0,45.1563,45.2346,45.1563,45.2346,16768.0
2025-02-11 11:10:00,46.22,46.29,46.2,46.26,19520.0,45.2346,45.3031,45.215,45.2737,19520.0
2025-02-11 11:15:00,46.26,46.26,46.19,46.22,19078.0,45.2737,45.2737,45.2052,45.2346,19078.0
2025-02-11 11:20:00,46.21,46.24,46.18,46.24,9563.0,45.2248,45.2541,45.1954,45.2541,9563.0
2025-02-11 11:25:00,46.24,46.25,46.15,46.19,18155.0,45.2541,45.2639,45.1661,45.2052,18155.0
2025-02-11 11:30:00,46.21,46.24,46.18,46.19,14683.0,45.2248,45.2541,45.1954,45.2052,14683.0
2025-02-11 11:35:00,46.18,46.25,46.14,46.24,19613.0,45.1954,45.2639,45.1563,45.2541,19613.0
2025-02-11 11:40:00,46.22,46.27,46.19,46.27,9890.0,45.2346,45.2835,45.2052,45.2835,9890.0
2025-02-11 11:45:00,46.26,46.35,46.26,46.35,18143.0,45.2737,45.3618,45.2737,45.3618,18143.0
2025-02-11 11:50:00,46.35,46.38,46.34,46.37,10741.0,45.3618,45.3912,45.352,45.3814,10741.0
2025-02-11 11:55:00,46.37,46.4,46.34,46.4,13398.0,45.3814,45.4107,45.352,45.4107,13398.0
2025-02-11 12:00:00,46.41,46.46,46.4,46.45,11192.0,45.4205,45.4694,45.4107,45.4597,11192.0
2025-02-11 12:05:00,46.45,46.51,46.44,46.46,22127.0,45.4597,45.5184,45.4499,45.4694,22127.0
2025-02-11 12:10:00,46.47,46.51,46.45,46.5,11389.0,45.4792,45.5184,45.4597,45.5086,11389.0
2025-02-11 12:15:00,46.5,46.5,46.41,46.43,14912.0,45.5086,45.5086,45.4205,45.4401,14912.0
2025-02-11 12:20:00,46.42,46.43,46.36,46.41,16051.0,45.4303,45.4401,45.3716,45.4205,16051.0
2025-02-11 12:25:00,46.39,46.42,46.37,46.39,13088.0,45.4009,45.4303,45.3814,45.4009,13088.0
2025-02-11 12:30:00,46.39,46.43,46.36,46.42,8153.0,45.4009,45.4401,45.3716,45.4303,8153.0
2025-02-11 12:35:00,46.42,46.42,46.37,46.38,9966.0,45.4303,45.4303,45.3814,45.3912,9966.0
2025-02-11 12:40:00,46.37,46.43,46.35,46.43,12181.0,45.3814,45.4401,45.3618,45.4401,12181.0
2025-02-11 12:45:00,46.44,46.45,46.37,46.4,10400.0,45.4499,45.4597,45.3814,45.4107,10400.0
2025-02-11 12:50:00,46.39,46.39,46.33,46.36,10369.0,45.4009,45.4009,45.3422,45.3716,10369.0
2025-02-11 12:55:00,46.36,46.36,46.33,46.35,13869.0,45.3716,45.3716,45.3422,45.3618,13869.0
2025-02-11 13:00:00,46.35,46.36,46.32,46.32,10990.0,45.3618,45.3716,45.3324,45.3324,10990.0
2025-02-11 13:05:00,46.32,46.41,46.31,46.36,13040.0,45.3324,45.4205,45.3226,45.3716,13040.0
2025-02-11 13:10:00,46.35,46.36,46.32,46.36,9008.0,45.3618,45.3716,45.3324,45.3716,9008.0
2025-02-11 13:15:00,46.34,46.41,46.34,46.41,12286.0,45.352,45.4205,45.352,45.4205,12286.0
2025-02-11 13:20:00,46.41,46.43,46.38,46.39,16478.0,45.4205,45.4401,45.3912,45.4009,16478.0
2025-02-11 13:25:00,46.39,46.39,46.33,46.35,11516.0,45.4009,45.4009,45.3422,45.3618,11516.0
2025-02-11 13:30:00,46.36,46.39,46.36,46.38,10977.0,45.3716,45.4009,45.3716,45.3912,10977.0
2025-02-11 13:35:00,46.38,46.49,46.34,46.47,32925.0,45.3912,45.4988,45.352,45.4792,32925.0
2025-02-11 13:40:00,46.45,46.48,46.44,46.47,16454.0,45.4597,45.489,45.4499,45.4792,16454.0
2025-02-11 13:45:00,46.46,46.5,46.45,46.47,16717.0,45.4694,45.5086,45.4597,45.4792,16717.0
2025-02-11 13:50:00,46.47,46.48,46.35,46.36,18197.0,45.4792,45.489,45.3618,45.3716,18197.0
2025-02-11 13:55:00,46.35,46.37,46.32,46.33,8491.0,45.3618,45.3814,45.3324,45.3422,8491.0
2025-02-11 14:00:00,46.32,46.35,46.32,46.34,10235.0,45.3324,45.3618,45.3324,45.352,10235.0
2025-02-11 14:05:00,46.35,46.37,46.33,46.35,17648.0,45.3618,45.3814,45.3422,45.3618,17648.0
2025-02-11 14:10:00,46.36,46.36,46.29,46.33,15246.0,45.3716,45.3716,45.3031,45.3422,15246.0
2025-02-11 14:15:00,46.31,46.37,46.28,46.37,19437.0,45.3226,45.3814,45.2933,45.3814,19437.0
2025-02-11 14:20:00,46.36,46.43,46.32,46.43,19122.0,45.3716,45.4401,45.3324,45.4401,19122.0
2025-02-11 14:25:00,46.43,46.44,46.37,46.37,7349.0,45.4401,45.4499,45.3814,45.3814,7349.0
2025-02-11 14:30:00,46.36,46.39,46.31,46.38,16352.0,45.3716,45.4009,45.3226,45.3912,16352.0
2025-02-11 14:35:00,46.37,46.37,46.3,46.31,15485.0,45.3814,45.3814,45.3129,45.3226,15485.0
2025-02-11 14:40:00,46.32,46.34,46.24,46.24,21416.0,45.3324,45.352,45.2541,45.2541,21416.0
2025-02-11 14:45:00,46.25,46.3,46.24,46.24,13932.0,45.2639,45.3129,45.2541,45.2541,13932.0
2025-02-11 14:50:00,46.25,46.28,46.22,46.26,15441.0,45.2639,45.2933,45.2346,45.2737,15441.0
2025-02-11 14:55:00,46.26,46.3,46.25,46.28,15984.0,45.2737,45.3129,45.2639,45.2933,15984.0
2025-02-11 15:00:00,46.28,46.3,46.22,46.28,12170.0,45.2933,45.3129,45.2346,45.2933,12170.0
2025-02-11 15:05:00,46.28,46.29,46.21,46.28,19852.0,45.2933,45.3031,45.2248,45.2933,19852.0
2025-02-11 15:10:00,46.31,46.32,46.28,46.31,18720.0,45.3226,45.3324,45.2933,45.3226,18720.0
2025-02-11 15:15:00,46.31,46.41,46.31,46.37,15449.0,45.3226,45.4205,45.3226,45.3814,15449.0
2025-02-11 15:20:00,46.38,46.38,46.33,46.33,17973.0,45.3912,45.3912,45.3422,45.3422,17973.0
2025-02-11 15:25:00,46.33,46.34,46.3,46.31,19315.0,45.3422,45.352,45.3129,45.3226,19315.0
2025-02-11 15:30:00,46.32,46.52,46.32,46.51,21159.0,45.3324,45.5282,45.3324,45.5184,21159.0
2025-02-11 15:35:00,46.5,46.56,46.45,46.53,26449.0,45.5086,45.5673,45.4597,45.538,26449.0
2025-02-11 15:40:00,46.52,46.53,46.45,46.48,33086.0,45.5282,45.538,45.4597,45.489,33086.0
2025-02-11 15:45:00,46.47,46.51,46.42,46.46,36686.0,45.4792,45.5184,45.4303,45.4694,36686.0
2025-02-11 15:50:00,46.46,46.51,46.38,46.39,55538.0,45.4694,45.5184,45.3912,45.4009,55538.0
2025-02-11 15:55:00,46.39,46.49,46.38,46.46,177679.0,45.4009,45.4988,45.3912,45.4694,177679.0
2025-02-12 09:30:00,45.36,46.28,45.36,45.62,125499.0,44.3929,45.2933,44.3929,44.6474,125499.0
2025-02-12 09:35:00,45.57,45.71,45.5,45.61,24640.0,44.5984,44.7354,44.5299,44.6376,24640.0
2025-02-12 09:40:00,45.61,45.76,45.53,45.71,26878.0,44.6376,44.7844,44.5593,44.7354,26878.0
2025-02-12 09:45:00,45.7,45.78,45.68,45.77,26648.0,44.7257,44.8039,44.7061,44.7942,26648.0
2025-02-12 09:50:00,45.75,45.77,45.67,45.75,21681.0,44.7746,44.7942,44.6963,44.7746,21681.0
2025-02-12 09:55:00,45.75,45.81,45.69,45.77,33403.0,44.7746,44.8333,44.7159,44.7942,33403.0
2025-02-12 10:00:00,45.79,45.9,45.75,45.81,16664.0,44.8137,44.9214,44.7746,44.8333,16664.0
2025-02-12 10:05:00,45.82,45.9,45.69,45.88,17667.0,44.8431,44.9214,44.7159,44.9018,17667.0
2025-02-12 10:10:00,45.86,45.88,45.75,45.78,13483.0,44.8822,44.9018,44.7746,44.8039,13483.0
2025-02-12 10:15:00,45.79,45.95,45.78,45.94,16452.0,44.8137,44.9703,44.8039,44.9605,16452.0
2025-02-12 10:20:00,45.93,45.96,45.85,45.88,37964.0,44.9507,44.9801,44.8725,44.9018,37964.0
2025-02-12 10:25:00,45.88,45.94,45.86,45.94,10180.0,44.9018,44.9605,44.8822,44.9605,10180.0
2025-02-12 10:30:00,45.92,45.96,45.84,45.94,9262.0,44.941,44.9801,44.8627,44.9605,9262.0
2025-02-12 10:35:00,45.94,46.04,45.9,45.98,17599.0,44.9605,45.0584,44.9214,44.9997,17599.0
2025-02-12 10:40:00,45.98,46.08,45.97,46.08,14782.0,44.9997,45.0976,44.9899,45.0976,14782.0
2025-02-12 10:45:00,46.08,46.11,46.01,46.11,24107.0,45.0976,45.1269,45.029,45.1269,24107.0
2025-02-12 10:50:00,46.09,46.13,46.03,46.05,17286.0,45.1073,45.1465,45.0486,45.0682,17286.0
2025-02-12 10:55:00,46.06,46.07,45.98,46.0,10013.0,45.078,45.0878,44.9997,45.0193,10013.0
2025-02-12 11:00:00,46.0,46.01,45.95,45.95,9686.0,45.0193,45.029,44.9703,44.9703,9686.0
2025-02-12 11:05:00,45.95,45.99,45.94,45.97,7458.0,44.9703,45.0095,44.9605,44.9899,7458.0
2025-02-12 11:10:00,45.95,46.0,45.95,46.0,9063.0,44.9703,45.0193,44.9703,45.0193,9063.0
2025-02-12 11:15:00,46.0,46.0,45.93,45.95,11385.0,45.0193,45.0193,44.9507,44.9703,11385.0
2025-02-12 11:20:00,45.95,46.03,45.92,46.01,14279.0,44.9703,45.0486,44.941,45.029,14279.0
2025-02-12 11:25:00,46.02,46.02,45.96,46.0,8855.0,45.0388,45.0388,44.9801,45.0193,8855.0
2025-02-12 11:30:00,45.99,45.99,45.94,45.96,10420.0,45.0095,45.0095,44.9605,44.9801,10420.0
2025-02-12 11:35:00,45.94,45.94,45.89,45.89,9671.0,44.9605,44.9605,44.9116,44.9116,9671.0
2025-02-12 11:40:00,45.91,45.95,45.87,45.95,15514.0,44.9312,44.9703,44.892,44.9703,15514.0
2025-02-12 11:45:00,45.96,45.96,45.9,45.96,8557.0,44.9801,44.9801,44.9214,44.9801,8557.0
2025-02-12 11:50:00,45.96,45.96,45.89,45.9,10234.0,44.9801,44.9801,44.9116,44.9214,10234.0
2025-02-12 11:55:00,45.9,45.91,45.87,45.88,8064.0,44.9214,44.9312,44.892,44.9018,8064.0
2025-02-12 12:00:00,45.87,45.88,45.75,45.75,16867.0,44.892,44.9018,44.7746,44.7746,16867.0
2025-02-12 12:05:00,45.75,45.75,45.67,45.72,12666.0,44.7746,44.7746,44.6963,44.7452,12666.0
2025-02-12 12:10:00,45.73,45.79,45.69,45.76,8308.0,44.755,44.8137,44.7159,44.7844,8308.0
2025-02-12 12:15:00,45.77,45.81,45.76,45.81,9965.0,44.7942,44.8333,44.7844,44.8333,9965.0
2025-02-12 12:20:00,45.82,45.83,45.77,45.77,5855.0,44.8431,44.8529,44.7942,44.7942,5855.0
2025-02-12 12:25:00,45.76,45.84,45.74,45.83,15278.0,44.7844,44.8627,44.7648,44.8529,15278.0
2025-02-12 12:30:00,45.82,45.85,45.73,45.75,21326.0,44.8431,44.8725,44.755,44.7746,21326.0
2025-02-12 12:35:00,45.75,45.77,45.72,45.75,17312.0,44.7746,44.7942,44.7452,44.7746,17312.0
2025-02-12 12:40:00,45.77,45.78,45.75,45.76,7001.0,44.7942,44.8039,44.7746,44.7844,7001.0
2025-02-12 12:45:00,45.77,45.8,45.77,45.8,2733.0,44.7942,44.8235,44.7942,44.8235,2733.0
2025-02-12 12:50:00,45.8,45.84,45.8,45.84,9427.0,44.8235,44.8627,44.8235,44.8627,9427.0
2025-02-12 12:55:00,45.83,45.83,45.8,45.83,7220.0,44.8529,44.8529,44.8235,44.8529,7220.0
2025-02-12 13:00:00,45.83,45.84,45.76,45.77,10257.0,44.8529,44.8627,44.7844,44.7942,10257.0
2025-02-12 13:05:00,45.77,45.81,45.75,45.77,7027.0,44.7942,44.8333,44.7746,44.7942,7027.0
2025-02-12 13:10:00,45.76,45.77,45.73,45.76,4934.0,44.7844,44.7942,44.755,44.7844,4934.0
2025-02-12 13:15:00,45.75,45.76,45.69,45.71,7352.0,44.7746,44.7844,44.7159,44.7354,7352.0
2025-02-12 13:20:00,45.71,45.72,45.62,45.63,25120.0,44.7354,44.7452,44.6474,44.6571,25120.0
2025-02-12 13:25:00,45.64,45.66,45.6,45.6,13098.0,44.6669,44.6865,44.6278,44.6278,13098.0
2025-02-12 13:30:00,45.62,45.67,45.62,45.65,8168.0,44.6474,44.6963,44.6474,44.6767,8168.0
2025-02-12 13:35:00,45.64,45.69,45.63,45.68,11599.0,44.6669,44.7159,44.6571,44.7061,11599.0
2025-02-12 13:40:00,45.68,45.68,45.62,45.62,8365.0,44.7061,44.7061,44.6474,44.6474,8365.0
2025-02-12 13:45:00,45.63,45.64,45.61,45.62,13060.0,44.6571,44.6669,44.6376,44.6474,13060.0
2025-02-12 13:50:00,45.61,45.62,45.59,45.62,17543.0,44.6376,44.6474,44.618,44.6474,17543.0
2025-02-12 13:55:00,45.62,45.64,45.62,45.63,3573.0,44.6474,44.6669,44.6474,44.6571,3573.0
2025-02-12 14:00:00,45.61,45.62,45.57,45.6,8250.0,44.6376,44.6474,44.5984,44.6278,8250.0
2025-02-12 14:05:00,45.61,45.61,45.58,45.58,6278.0,44.6376,44.6376,44.6082,44.6082,6278.0
2025-02-12 14:10:00,45.58,45.59,45.53,45.53,12250.0,44.6082,44.618,44.5593,44.5593,12250.0
2025-02-12 14:15:00,45.53,45.6,45.48,45.55,51339.0,44.5593,44.6278,44.5103,44.5789,51339.0
2025-02-12 14:20:00,45.53,45.56,45.5,45.51,17236.0,44.5593,44.5886,44.5299,44.5397,17236.0
2025-02-12 14:25:00,45.5,45.5,45.42,45.46,22991.0,44.5299,44.5299,44.4516,44.4908,22991.0
2025-02-12 14:30:00,45.47,45.54,45.46,45.47,13470.0,44.5006,44.5691,44.4908,44.5006,13470.0
2025-02-12 14:35:00,45.47,45.52,45.47,45.51,10279.0,44.5006,44.5495,44.5006,44.5397,10279.0
2025-02-12 14:40:00,45.51,45.51,45.46,45.46,10428.0,44.5397,44.5397,44.4908,44.4908,10428.0
2025-02-12 14:45:00,45.47,45.48,45.41,45.43,18822.0,44.5006,44.5103,44.4418,44.4614,18822.0
2025-02-12 14:50:00,45.43,45.45,45.42,45.43,13104.0,44.4614,44.481,44.4516,44.4614,13104.0
2025-02-12 14:55:00,45.43,45.49,45.42,45.42,22606.0,44.4614,44.5201,44.4516,44.4516,22606.0
2025-02-12 15:00:00,45.43,45.5,45.42,45.46,11634.0,44.4614,44.5299,44.4516,44.4908,11634.0
2025-02-12 15:05:00,45.47,45.52,45.45,45.47,22392.0,44.5006,44.5495,44.481,44.5006,22392.0
2025-02-12 15:10:00,45.47,45.49,45.45,45.48,18973.0,44.5006,44.5201,44.481,44.5103,18973.0
2025-02-12 15:15:00,45.48,45.49,45.4,45.43,24982.0,44.5103,44.5201,44.432,44.4614,24982.0
2025-02-12 15:20:00,45.44,45.44,45.39,45.41,39869.0,44.4712,44.4712,44.4223,44.4418,39869.0
2025-02-12 15:25:00,45.41,45.42,45.27,45.27,40276.0,44.4418,44.4516,44.3048,44.3048,40276.0
2025-02-12 15:30:00,45.27,45.3,45.24,45.27,49319.0,44.3048,44.3342,44.2755,44.3048,49319.0
2025-02-12 15:35:00,45.27,45.32,45.24,45.28,39549.0,44.3048,44.3538,44.2755,44.3146,39549.0
2025-02-12 15:40:00,45.28,45.29,45.24,45.25,35619.0,44.3146,44.3244,44.2755,44.2852,35619.0
2025-02-12 15:45:00,45.25,45.26,45.21,45.24,73659.0,44.2852,44.295,44.2461,44.2755,73659.0
2025-02-12 15:50:00,45.23,45.3,45.14,45.22,111791.0,44.2657,44.3342,44.1776,44.2559,111791.0
2025-02-12 15:55:00,45.22,45.34,45.19,45.23,283414.0,44.2559,44.3733,44.2265,44.2657,283414.0
2025-02-13 09:30:00,45.11,45.17,44.96,45.02,184194.0,44.1482,44.207,44.0014,44.0601,184194.0
2025-02-13 09:35:00,45.02,45.21,44.96,45.18,24257.0,44.0601,44.2461,44.0014,44.2167,24257.0
2025-02-13 09:40:00,45.21,45.24,45.09,45.24,18040.0,44.2461,44.2755,44.1287,44.2755,18040.0
2025-02-13 09:45:00,45.22,45.25,45.13,45.17,17955.0,44.2559,44.2852,44.1678,44.207,17955.0
2025-02-13 09:50:00,45.16,45.17,45.04,45.09,16750.0,44.1972,44.207,44.0797,44.1287,16750.0
2025-02-13 09:55:00,45.1,45.13,45.05,45.08,35873.0,44.1384,44.1678,44.0895,44.1189,35873.0
2025-02-13 10:00:00,45.09,45.11,45.0,45.07,43969.0,44.1287,44.1482,44.0406,44.1091,43969.0
2025-02-13 10:05:00,45.06,45.06,44.92,44.98,44215.0,44.0993,44.0993,43.9623,44.021,44215.0
2025-02-13 10:10:00,44.98,45.1,44.98,45.02,29965.0,44.021,44.1384,44.021,44.0601,29965.0
2025-02-13 10:15:00,45.03,45.08,44.99,45.06,22658.0,44.0699,44.1189,44.0308,44.0993,22658.0
2025-02-13 10:20:00,45.08,45.1,44.98,45.1,14600.0,44.1189,44.1384,44.021,44.1384,14600.0
2025-02-13 10:25:00,45.11,45.2,45.1,45.2,35345.0,44.1482,44.2363,44.1384,44.2363,35345.0
2025-02-13 10:30:00,45.21,45.28,45.15,45.26,27778.0,44.2461,44.3146,44.1874,44.295,27778.0
2025-02-13 10:35:00,45.27,45.32,45.14,45.16,24465.0,44.3048,44.3538,44.1776,44.1972,24465.0
2025-02-13 10:40:00,45.16,45.19,45.12,45.14,12583.0,44.1972,44.2265,44.158,44.1776,12583.0
2025-02-13 10:45:00,45.15,45.17,45.02,45.06,19058.0,44.1874,44.207,44.0601,44.0993,19058.0
2025-02-13 10:50:00,45.06,45.1,45.02,45.07,19910.0,44.0993,44.1384,44.0601,44.1091,19910.0
2025-02-13 10:55:00,45.05,45.19,45.05,45.19,9385.0,44.0895,44.2265,44.0895,44.2265,9385.0
2025-02-13 11:00:00,45.16,45.23,45.16,45.23,15732.0,44.1972,44.2657,44.1972,44.2657,15732.0
2025-02-13 11:05:00,45.23,45.38,45.23,45.33,48014.0,44.2657,44.4125,44.2657,44.3635,48014.0
2025-02-13 11:10:00,45.34,45.38,45.29,45.36,28514.0,44.3733,44.4125,44.3244,44.3929,28514.0
2025-02-13 11:15:00,45.36,45.37,45.26,45.34,20946.0,44.3929,44.4027,44.295,44.3733,20946.0
2025-02-13 11:20:00,45.34,45.46,45.33,45.43,21607.0,44.3733,44.4908,44.3635,44.4614,21607.0
2025-02-13 11:25:00,45.45,45.59,45.44,45.57,22381.0,44.481,44.618,44.4712,44.5984,22381.0
2025-02-13 11:30:00,45.58,45.59,45.49,45.52,32566.0,44.6082,44.618,44.5201,44.5495,32566.0
2025-02-13 11:35:00,45.52,45.53,45.43,45.44,11106.0,44.5495,44.5593,44.4614,44.4712,11106.0
2025-02-13 11:40:00,45.44,45.46,45.4,45.4,9646.0,44.4712,44.4908,44.432,44.432,9646.0
2025-02-13 11:45:00,45.39,45.43,45.38,45.42,10168.0,44.4223,44.4614,44.4125,44.4516,10168.0
2025-02-13 11:50:00,45.44,45.5,45.44,45.49,10236.0,44.4712,44.5299,44.4712,44.5201,10236.0
2025-02-13 11:55:00,45.49,45.49,45.45,45.46,9095.0,44.5201,44.5201,44.481,44.4908,9095.0
2025-02-13 12:00:00,45.45,45.47,45.44,45.44,10061.0,44.481,44.5006,44.4712,44.4712,10061.0
2025-02-13 12:05:00,45.43,45.48,45.43,45.43,11333.0,44.4614,44.5103,44.4614,44.4614,11333.0
2025-02-13 12:10:00,45.43,45.46,45.39,45.46,13435.0,44.4614,44.4908,44.4223,44.4908,13435.0
2025-02-13 12:15:00,45.46,45.48,45.43,45.47,9466.0,44.4908,44.5103,44.4614,44.5006,9466.0
2025-02-13 12:20:00,45.46,45.49,45.45,45.49,9048.0,44.4908,44.5201,44.481,44.5201,9048.0
2025-02-13 12:25:00,45.49,45.52,45.46,45.52,9315.0,44.5201,44.5495,44.4908,44.5495,9315.0
2025-02-13 12:30:00,45.53,45.53,45.49,45.52,13039.0,44.5593,44.5593,44.5201,44.5495,13039.0
2025-02-13 12:35:00,45.51,45.54,45.51,45.54,17284.0,44.5397,44.5691,44.5397,44.5691,17284.0
2025-02-13 12:40:00,45.54,45.54,45.48,45.5,17520.0,44.5691,44.5691,44.5103,44.5299,17520.0
2025-02-13 12:45:00,45.5,45.55,45.48,45.52,13342.0,44.5299,44.5789,44.5103,44.5495,13342.0
2025-02-13 12:50:00,45.52,45.54,45.5,45.54,7252.0,44.5495,44.5691,44.5299,44.5691,7252.0
2025-02-13 12:55:00,45.53,45.53,45.46,45.47,9093.0,44.5593,44.5593,44.4908,44.5006,9093.0
2025-02-13 13:00:00,45.47,45.48,45.45,45.47,8551.0,44.5006,44.5103,44.481,44.5006,8551.0
2025-02-13 13:05:00,45.47,46.51,45.44,46.4,368107.0,44.5006,45.5184,44.4712,45.4107,368107.0
2025-02-13 13:10:00,46.38,47.14,46.21,46.51,540579.0,45.3912,46.135,45.2248,45.5184,540579.0
2025-02-13 13:15:00,46.48,46.76,46.2,46.22,137363.0,45.489,45.7631,45.215,45.2346,137363.0
2025-02-13 13:20:00,46.29,46.29,45.89,45.9,64248.0,45.3031,45.3031,44.9116,44.9214,64248.0
2025-02-13 13:25:00,45.89,46.4,45.85,46.23,122984.0,44.9116,45.4107,44.8725,45.2444,122984.0
2025-02-13 13:30:00,46.17,46.26,45.9,45.94,43269.0,45.1856,45.2737,44.9214,44.9605,43269.0
2025-02-13 13:35:00,45.95,46.1,45.9,46.03,39112.0,44.9703,45.1171,44.9214,45.0486,39112.0
2025-02-13 13:40:00,46.02,46.1,45.97,46.02,26497.0,45.0388,45.1171,44.9899,45.0388,26497.0
2025-02-13 13:45:00,45.99,46.07,45.94,46.07,27108.0,45.0095,45.0878,44.9605,45.0878,27108.0
2025-02-13 13:50:00,46.05,46.09,45.97,46.01,18032.0,45.0682,45.1073,44.9899,45.029,18032.0
2025-02-13 13:55:00,46.03,46.03,45.96,45.98,24253.0,45.0486,45.0486,44.9801,44.9997,24253.0
2025-02-13 14:00:00,46.0,46.07,45.92,46.07,22204.0,45.0193,45.0878,44.941,45.0878,22204.0
2025-02-13 14:05:00,46.08,46.1,46.01,46.04,13893.0,45.0976,45.1171,45.029,45.0584,13893.0
2025-02-13 14:10:00,46.05,46.1,46.04,46.07,25369.0,45.0682,45.1171,45.0584,45.0878,25369.0
2025-02-13 14:15:00,46.08,46.13,46.05,46.07,23432.0,45.0976,45.1465,45.0682,45.0878,23432.0
2025-02-13 14:20:00,46.07,46.12,46.06,46.06,17712.0,45.0878,45.1367,45.078,45.078,17712.0
2025-02-13 14:25:00,46.06,46.07,45.8,45.83,51878.0,45.078,45.0878,44.8235,44.8529,51878.0
2025-02-13 14:30:00,45.82,45.92,45.82,45.9,18614.0,44.8431,44.941,44.8431,44.9214,18614.0
2025-02-13 14:35:00,45.9,45.93,45.85,45.89,34001.0,44.9214,44.9507,44.8725,44.9116,34001.0
2025-02-13 14:40:00,45.88,45.96,45.86,45.94,22651.0,44.9018,44.9801,44.8822,44.9605,22651.0
2025-02-13 14:45:00,45.93,45.93,45.86,45.86,19191.0,44.9507,44.9507,44.8822,44.8822,19191.0
2025-02-13 14:50:00,45.88,45.89,45.84,45.87,16529.0,44.9018,44.9116,44.8627,44.892,16529.0
2025-02-13 14:55:00,45.87,45.88,45.84,45.85,22611.0,44.892,44.9018,44.8627,44.8725,22611.0
2025-02-13 15:00:00,45.84,45.95,45.84,45.94,22635.0,44.8627,44.9703,44.8627,44.9605,22635.0
2025-02-13 15:05:00,45.94,45.96,45.93,45.95,29586.0,44.9605,44.9801,44.9507,44.9703,29586.0
2025-02-13 15:10:00,45.95,45.98,45.91,45.92,20615.0,44.9703,44.9997,44.9312,44.941,20615.0
2025-02-13 15:15:00,45.92,45.92,45.87,45.91,17572.0,44.941,44.941,44.892,44.9312,17572.0
2025-02-13 15:20:00,45.9,45.92,45.84,45.89,32967.0,44.9214,44.941,44.8627,44.9116,32967.0
2025-02-13 15:25:00,45.89,45.9,45.85,45.9,30556.0,44.9116,44.9214,44.8725,44.9214,30556.0
2025-02-13 15:30:00,45.9,46.01,45.9,45.98,44173.0,44.9214,45.029,44.9214,44.9997,44173.0
2025-02-13 15:35:00,45.98,45.99,45.89,45.9,35122.0,44.9997,45.0095,44.9116,44.9214,35122.0
2025-02-13 15:40:00,45.9,45.93,45.76,45.76,39724.0,44.9214,44.9507,44.7844,44.7844,39724.0
2025-02-13 15:45:00,45.76,45.86,45.76,45.81,41174.0,44.7844,44.8822,44.7844,44.8333,41174.0
2025-02-13 15:50:00,45.81,45.87,45.72,45.77,60541.0,44.8333,44.892,44.7452,44.7942,60541.0
2025-02-13 15:55:00,45.77,45.82,45.68,45.73,284754.0,44.7942,44.8431,44.7061,44.755,284754.0
2025-02-14 09:30:00,45.76,46.18,45.76,46.03,63216.0,44.7844,45.1954,44.7844,45.0486,63216.0
2025-02-14 09:35:00,46.0,46.24,46.0,46.23,24217.0,45.0193,45.2541,45.0193,45.2444,24217.0
2025-02-14 09:40:00,46.21,46.25,46.14,46.24,17007.0,45.2248,45.2639,45.1563,45.2541,17007.0
2025-02-14 09:45:00,46.26,46.26,46.01,46.07,60397.0,45.2737,45.2737,45.029,45.0878,60397.0
2025-02-14 09:50:00,46.01,46.2,46.0,46.13,18150.0,45.029,45.215,45.0193,45.1465,18150.0
2025-02-14 09:55:00,46.15,46.2,46.07,46.16,13696.0,45.1661,45.215,45.0878,45.1758,13696.0
2025-02-14 10:00:00,46.16,46.16,46.02,46.14,11640.0,45.1758,45.1758,45.0388,45.1563,11640.0
2025-02-14 10:05:00,46.14,46.17,46.01,46.12,23171.0,45.1563,45.1856,45.029,45.1367,23171.0
2025-02-14 10:10:00,46.11,46.11,45.95,46.02,21084.0,45.1269,45.1269,44.9703,45.0388,21084.0
2025-02-14 10:15:00,46.01,46.1,45.95,46.07,18032.0,45.029,45.1171,44.9703,45.0878,18032.0
2025-02-14 10:20:00,46.07,46.11,46.01,46.01,18452.0,45.0878,45.1269,45.029,45.029,18452.0
2025-02-14 10:25:00,46.03,46.14,46.01,46.04,19589.0,45.0486,45.1563,45.029,45.0584,19589.0
2025-02-14 10:30:00,46.04,46.07,45.94,45.96,24213.0,45.0584,45.0878,44.9605,44.9801,24213.0
2025-02-14 10:35:00,45.96,46.03,45.92,45.93,19412.0,44.9801,45.0486,44.941,44.9507,19412.0
2025-02-14 10:40:00,45.93,46.02,45.9,45.98,25979.0,44.9507,45.0388,44.9214,44.9997,25979.0
2025-02-14 10:45:00,45.96,46.04,45.93,45.98,56594.0,44.9801,45.0584,44.9507,44.9997,56594.0
2025-02-14 10:50:00,45.98,46.0,45.93,45.96,26533.0,44.9997,45.0193,44.9507,44.9801,26533.0
2025-02-14 10:55:00,45.97,45.98,45.92,45.96,15014.0,44.9899,44.9997,44.941,44.9801,15014.0
2025-02-14 11:00:00,45.96,46.08,45.95,46.04,13173.0,44.9801,45.0976,44.9703,45.0584,13173.0
2025-02-14 11:05:00,46.06,46.06,46.0,46.04,8945.0,45.078,45.078,45.0193,45.0584,8945.0
2025-02-14 11:10:00,46.05,46.06,45.9,45.92,28969.0,45.0682,45.078,44.9214,44.941,28969.0
2025-02-14 11:15:00,45.92,45.93,45.86,45.88,17542.0,44.941,44.9507,44.8822,44.9018,17542.0
2025-02-14 11:20:00,45.88,45.96,45.86,45.88,18338.0,44.9018,44.9801,44.8822,44.9018,18338.0
2025-02-14 11:25:00,45.88,45.91,45.86,45.89,16268.0,44.9018,44.9312,44.8822,44.9116,16268.0
2025-02-14 11:30:00,45.89,45.89,45.83,45.89,15726.0,44.9116,44.9116,44.8529,44.9116,15726.0
2025-02-14 11:35:00,45.9,45.95,45.86,45.94,20138.0,44.9214,44.9703,44.8822,44.9605,20138.0
2025-02-14 11:40:00,45.94,46.03,45.93,46.03,11099.0,44.9605,45.0486,44.9507,45.0486,11099.0
2025-02-14 11:45:00,46.04,46.04,45.95,45.96,12373.0,45.0584,45.0584,44.9703,44.9801,12373.0
2025-02-14 11:50:00,45.97,46.05,45.96,46.0,8017.0,44.9899,45.0682,44.9801,45.0193,8017.0
2025-02-14 11:55:00,46.0,46.0,45.96,45.97,10495.0,45.0193,45.0193,44.9801,44.9899,10495.0
2025-02-14 12:00:00,45.96,46.01,45.95,45.96,7612.0,44.9801,45.029,44.9703,44.9801,7612.0
2025-02-14 12:05:00,45.97,46.07,45.97,45.98,17765.0,44.9899,45.0878,44.9899,44.9997,17765.0
2025-02-14 12:10:00,45.98,46.06,45.95,46.04,9011.0,44.9997,45.078,44.9703,45.0584,9011.0
2025-02-14 12:15:00,46.03,46.05,46.02,46.05,21855.0,45.0486,45.0682,45.0388,45.0682,21855.0
2025-02-14 12:20:00,46.03,46.04,46.01,46.03,8102.0,45.0486,45.0584,45.029,45.0486,8102.0
2025-02-14 12:25:00,46.03,46.06,45.99,46.01,20124.0,45.0486,45.078,45.0095,45.029,20124.0
2025-02-14 12:30:00,46.01,46.01,45.95,45.96,14065.0,45.029,45.029,44.9703,44.9801,14065.0
2025-02-14 12:35:00,45.97,45.98,45.94,45.95,18696.0,44.9899,44.9997,44.9605,44.9703,18696.0
2025-02-14 12:40:00,45.93,45.96,45.92,45.92,11084.0,44.9507,44.9801,44.941,44.941,11084.0
2025-02-14 12:45:00,45.93,45.98,45.92,45.97,10612.0,44.9507,44.9997,44.941,44.9899,10612.0
2025-02-14 12:50:00,45.97,45.99,45.93,45.94,16984.0,44.9899,45.0095,44.9507,44.9605,16984.0
2025-02-14 12:55:00,45.94,45.95,45.91,45.93,12911.0,44.9605,44.9703,44.9312,44.9507,12911.0
2025-02-14 13:00:00,45.93,45.98,45.92,45.94,12371.0,44.9507,44.9997,44.941,44.9605,12371.0
2025-02-14 13:05:00,45.95,45.96,45.93,45.93,5599.0,44.9703,44.9801,44.9507,44.9507,5599.0
2025-02-14 13:10:00,45.93,46.04,45.93,46.04,13484.0,44.9507,45.0584,44.9507,45.0584,13484.0
2025-02-14 13:15:00,46.03,46.13,46.02,46.12,25237.0,45.0486,45.1465,45.0388,45.1367,25237.0
2025-02-14 13:20:00,46.11,46.16,46.04,46.14,30468.0,45.1269,45.1758,45.0584,45.1563,30468.0
2025-02-14 13:25:00,46.15,46.15,46.07,46.07,19092.0,45.1661,45.1661,45.0878,45.0878,19092.0
2025-02-14 13:30:00,46.06,46.12,46.06,46.09,13617.0,45.078,45.1367,45.078,45.1073,13617.0
2025-02-14 13:35:00,46.08,46.12,46.07,46.1,11307.0,45.0976,45.1367,45.0878,45.1171,11307.0
2025-02-14 13:40:00,46.09,46.1,46.07,46.09,10539.0,45.1073,45.1171,45.0878,45.1073,10539.0
2025-02-14 13:45:00,46.09,46.14,46.08,46.13,9989.0,45.1073,45.1563,45.0976,45.1465,9989.0
2025-02-14 13:50:00,46.12,46.13,46.07,46.1,12876.0,45.1367,45.1465,45.0878,45.1171,12876.0
2025-02-14 13:55:00,46.1,46.13,46.1,46.12,10540.0,45.1171,45.1465,45.1171,45.1367,10540.0
2025-02-14 14:00:00,46.13,46.18,46.11,46.17,14509.0,45.1465,45.1954,45.1269,45.1856,14509.0
2025-02-14 14:05:00,46.17,46.18,46.16,46.17,7112.0,45.1856,45.1954,45.1758,45.1856,7112.0
2025-02-14 14:10:00,46.17,46.2,46.16,46.19,7144.0,45.1856,45.215,45.1758,45.2052,7144.0
2025-02-14 14:15:00,46.19,46.2,46.16,46.17,11951.0,45.2052,45.215,45.1758,45.1856,11951.0
2025-02-14 14:20:00,46.16,46.17,46.12,46.13,11965.0,45.1758,45.1856,45.1367,45.1465,11965.0
2025-02-14 14:25:00,46.13,46.14,46.11,46.11,15818.0,45.1465,45.1563,45.1269,45.1269,15818.0
2025-02-14 14:30:00,46.11,46.17,46.11,46.16,15331.0,45.1269,45.1856,45.1269,45.1758,15331.0
2025-02-14 14:35:00,46.16,46.16,46.06,46.06,18766.0,45.1758,45.1758,45.078,45.078,18766.0
2025-02-14 14:40:00,46.06,46.09,46.04,46.08,15970.0,45.078,45.1073,45.0584,45.0976,15970.0
2025-02-14 14:45:00,46.07,46.1,46.04,46.07,10892.0,45.0878,45.1171,45.0584,45.0878,10892.0
2025-02-14 14:50:00,46.07,46.09,46.06,46.06,12252.0,45.0878,45.1073,45.078,45.078,12252.0
2025-02-14 14:55:00,46.05,46.1,46.02,46.07,32379.0,45.0682,45.1171,45.0388,45.0878,32379.0
2025-02-14 15:00:00,46.07,46.14,46.07,46.14,23783.0,45.0878,45.1563,45.0878,45.1563,23783.0
2025-02-14 15:05:00,46.14,46.18,46.12,46.13,17458.0,45.1563,45.1954,45.1367,45.1465,17458.0
2025-02-14 15:10:00,46.12,46.13,46.01,46.06,41615.0,45.1367,45.1465,45.029,45.078,41615.0
2025-02-14 15:15:00,46.07,46.08,46.02,46.07,25303.0,45.0878,45.0976,45.0388,45.0878,25303.0
2025-02-14 15:20:00,46.07,46.14,46.06,46.13,20305.0,45.0878,45.1563,45.078,45.1465,20305.0
2025-02-14 15:25:00,46.13,46.16,46.12,46.14,13663.0,45.1465,45.1758,45.1367,45.1563,13663.0
2025-02-14 15:30:00,46.15,46.16,46.08,46.14,32192.0,45.1661,45.1758,45.0976,45.1563,32192.0
2025-02-14 15:35:00,46.14,46.14,46.08,46.14,34101.0,45.1563,45.1563,45.0976,45.1563,34101.0
2025-02-14 15:40:00,46.14,46.15,46.03,46.03,36662.0,45.1563,45.1661,45.0486,45.0486,36662.0
2025-02-14 15:45:00,46.03,46.04,46.01,46.02,31320.0,45.0486,45.0584,45.029,45.0388,31320.0
2025-02-14 15:50:00,46.02,46.11,46.01,46.07,46490.0,45.0388,45.1269,45.029,45.0878,46490.0
2025-02-14 15:55:00,46.07,46.14,46.06,46.1,162910.0,45.0878,45.1563,45.078,45.1171,162910.0
2025-02-18 09:30:00,45.5,45.6,45.26,45.53,118360.0,45.0246,45.1235,44.7871,45.0543,118360.0
2025-02-18 09:35:00,45.53,45.7,45.45,45.61,19399.0,45.0543,45.2225,44.9751,45.1334,19399.0
2025-02-18 09:40:00,45.55,45.66,45.51,45.66,11801.0,45.0741,45.1829,45.0345,45.1829,11801.0
2025-02-18 09:45:00,45.63,45.67,45.52,45.57,17673.0,45.1532,45.1928,45.0444,45.0939,17673.0
2025-02-18 09:50:00,45.59,45.6,45.45,45.48,15226.0,45.1136,45.1235,44.9751,45.0048,15226.0
2025-02-18 09:55:00,45.51,45.57,45.33,45.36,18945.0,45.0345,45.0939,44.8564,44.886,18945.0
2025-02-18 10:00:00,45.36,45.52,45.33,45.48,24789.0,44.886,45.0444,44.8564,45.0048,24789.0
2025-02-18 10:05:00,45.47,45.57,45.45,45.47,11868.0,44.9949,45.0939,44.9751,44.9949,11868.0
2025-02-18 10:10:00,45.47,45.57,45.45,45.48,27912.0,44.9949,45.0939,44.9751,45.0048,27912.0
2025-02-18 10:15:00,45.5,45.6,45.48,45.57,20679.0,45.0246,45.1235,45.0048,45.0939,20679.0
2025-02-18 10:20:00,45.59,45.65,45.57,45.57,20512.0,45.1136,45.173,45.0939,45.0939,20512.0
2025-02-18 10:25:00,45.59,45.73,45.59,45.71,7206.0,45.1136,45.2522,45.1136,45.2324,7206.0
2025-02-18 10:30:00,45.69,45.8,45.69,45.78,9200.0,45.2126,45.3215,45.2126,45.3017,9200.0
2025-02-18 10:35:00,45.78,45.8,45.72,45.79,11947.0,45.3017,45.3215,45.2423,45.3116,11947.0
2025-02-18 10:40:00,45.78,45.78,45.68,45.7,22433.0,45.3017,45.3017,45.2027,45.2225,22433.0
2025-02-18 10:45:00,45.7,45.72,45.63,45.7,14176.0,45.2225,45.2423,45.1532,45.2225,14176.0
2025-02-18 10:50:00,45.68,45.7,45.61,45.62,8962.0,45.2027,45.2225,45.1334,45.1433,8962.0
2025-02-18 10:55:00,45.61,45.62,45.52,45.56,22630.0,45.1334,45.1433,45.0444,45.084,22630.0
2025-02-18 11:00:00,45.58,45.63,45.52,45.58,11893.0,45.1037,45.1532,45.0444,45.1037,11893.0
2025-02-18 11:05:00,45.58,45.72,45.57,45.67,17640.0,45.1037,45.2423,45.0939,45.1928,17640.0
2025-02-18 11:10:00,45.69,45.73,45.67,45.72,12548.0,45.2126,45.2522,45.1928,45.2423,12548.0
2025-02-18 11:15:00,45.7,45.74,45.65,45.66,12309.0,45.2225,45.2621,45.173,45.1829,12309.0
2025-02-18 11:20:00,45.66,45.68,45.64,45.67,3325.0,45.1829,45.2027,45.1631,45.1928,3325.0
2025-02-18 11:25:00,45.66,45.66,45.62,45.63,6440.0,45.1829,45.1829,45.1433,45.1532,6440.0
2025-02-18 11:30:00,45.64,45.74,45.64,45.73,23312.0,45.1631,45.2621,45.1631,45.2522,23312.0
2025-02-18 11:35:00,45.73,45.76,45.73,45.75,3975.0,45.2522,45.2819,45.2522,45.272,3975.0
2025-02-18 11:40:00,45.75,45.78,45.74,45.75,9812.0,45.272,45.3017,45.2621,45.272,9812.0
2025-02-18 11:45:00,45.73,45.74,45.68,45.7,16046.0,45.2522,45.2621,45.2027,45.2225,16046.0
2025-02-18 11:50:00,45.7,45.72,45.68,45.69,9245.0,45.2225,45.2423,45.2027,45.2126,9245.0
2025-02-18 11:55:00,45.67,45.68,45.62,45.68,7764.0,45.1928,45.2027,45.1433,45.2027,7764.0
2025-02-18 12:00:00,45.68,45.68,45.6,45.62,7113.0,45.2027,45.2027,45.1235,45.1433,7113.0
2025-02-18 12:05:00,45.62,45.63,45.6,45.61,5032.0,45.1433,45.1532,45.1235,45.1334,5032.0
2025-02-18 12:10:00,45.6,45.63,45.6,45.6,10576.0,45.1235,45.1532,45.1235,45.1235,10576.0
2025-02-18 12:15:00,45.62,45.69,45.62,45.65,11109.0,45.1433,45.2126,45.1433,45.173,11109.0
2025-02-18 12:20:00,45.66,45.69,45.65,45.67,7772.0,45.1829,45.2126,45.173,45.1928,7772.0
2025-02-18 12:25:00,45.66,45.69,45.62,45.64,14841.0,45.1829,45.2126,45.1433,45.1631,14841.0
2025-02-18 12:30:00,45.64,45.7,45.62,45.62,24992.0,45.1631,45.2225,45.1433,45.1433,24992.0
2025-02-18 12:35:00,45.61,45.65,45.57,45.58,9292.0,45.1334,45.173,45.0939,45.1037,9292.0
2025-02-18 12:40:00,45.57,45.65,45.57,45.65,16199.0,45.0939,45.173,45.0939,45.173,16199.0
2025-02-18 12:45:00,45.65,45.73,45.65,45.7,15725.0,45.173,45.2522,45.173,45.2225,15725.0
2025-02-18 12:50:00,45.71,45.78,45.7,45.77,6240.0,45.2324,45.3017,45.2225,45.2918,6240.0
2025-02-18 12:55:00,45.78,45.78,45.67,45.69,12709.0,45.3017,45.3017,45.1928,45.2126,12709.0
2025-02-18 13:00:00,45.69,45.69,45.64,45.65,6511.0,45.2126,45.2126,45.1631,45.173,6511.0
2025-02-18 13:05:00,45.66,45.68,45.65,45.67,8306.0,45.1829,45.2027,45.173,45.1928,8306.0
2025-02-18 13:10:00,45.67,45.69,45.66,45.68,6822.0,45.1928,45.2126,45.1829,45.2027,6822.0
2025-02-18 13:15:00,45.68,45.71,45.61,45.63,14395.0,45.2027,45.2324,45.1334,45.1532,14395.0
2025-02-18 13:20:00,45.62,45.71,45.58,45.7,21964.0,45.1433,45.2324,45.1037,45.2225,21964.0
2025-02-18 13:25:00,45.7,45.72,45.66,45.71,14897.0,45.2225,45.2423,45.1829,45.2324,14897.0
2025-02-18 13:30:00,45.71,45.79,45.71,45.77,16889.0,45.2324,45.3116,45.2324,45.2918,16889.0
2025-02-18 13:35:00,45.78,45.78,45.75,45.77,7229.0,45.3017,45.3017,45.272,45.2918,7229.0
2025-02-18 13:40:00,45.77,45.8,45.74,45.79,15482.0,45.2918,45.3215,45.2621,45.3116,15482.0
2025-02-18 13:45:00,45.79,45.79,45.73,45.77,19819.0,45.3116,45.3116,45.2522,45.2918,19819.0
2025-02-18 13:50:00,45.77,45.77,45.62,45.64,35686.0,45.2918,45.2918,45.1433,45.1631,35686.0
2025-02-18 13:55:00,45.64,45.66,45.61,45.61,20207.0,45.1631,45.1829,45.1334,45.1334,20207.0
2025-02-18 14:00:00,45.62,45.66,45.58,45.59,18430.0,45.1433,45.1829,45.1037,45.1136,18430.0
2025-02-18 14:05:00,45.57,45.58,45.53,45.56,17301.0,45.0939,45.1037,45.0543,45.084,17301.0
2025-02-18 14:10:00,45.56,45.63,45.56,45.62,12121.0,45.084,45.1532,45.084,45.1433,12121.0
2025-02-18 14:15:00,45.6,45.65,45.59,45.65,18168.0,45.1235,45.173,45.1136,45.173,18168.0
2025-02-18 14:20:00,45.65,45.77,45.64,45.75,14907.0,45.173,45.2918,45.1631,45.272,14907.0
2025-02-18 14:25:00,45.75,45.77,45.71,45.72,12260.0,45.272,45.2918,45.2324,45.2423,12260.0
2025-02-18 14:30:00,45.72,45.74,45.69,45.72,19235.0,45.2423,45.2621,45.2126,45.2423,19235.0
2025-02-18 14:35:00,45.73,45.76,45.7,45.71,12656.0,45.2522,45.2819,45.2225,45.2324,12656.0
2025-02-18 14:40:00,45.72,45.74,45.68,45.72,15651.0,45.2423,45.2621,45.2027,45.2423,15651.0
2025-02-18 14:45:00,45.73,45.78,45.73,45.77,11898.0,45.2522,45.3017,45.2522,45.2918,11898.0
2025-02-18 14:50:00,45.77,45.82,45.76,45.82,20953.0,45.2918,45.3412,45.2819,45.3412,20953.0
2025-02-18 14:55:00,45.81,45.82,45.77,45.79,16962.0,45.3313,45.3412,45.2918,45.3116,16962.0
2025-02-18 15:00:00,45.79,45.8,45.69,45.72,21797.0,45.3116,45.3215,45.2126,45.2423,21797.0
2025-02-18 15:05:00,45.73,45.78,45.72,45.77,18369.0,45.2522,45.3017,45.2423,45.2918,18369.0
2025-02-18 15:10:00,45.77,45.82,45.76,45.81,14828.0,45.2918,45.3412,45.2819,45.3313,14828.0
2025-02-18 15:15:00,45.81,45.81,45.72,45.75,37968.0,45.3313,45.3313,45.2423,45.272,37968.0
2025-02-18 15:20:00,45.73,45.77,45.72,45.75,19101.0,45.2522,45.2918,45.2423,45.272,19101.0
2025-02-18 15:25:00,45.75,45.79,45.75,45.79,26611.0,45.272,45.3116,45.272,45.3116,26611.0
2025-02-18 15:30:00,45.78,45.89,45.78,45.86,23448.0,45.3017,45.4105,45.3017,45.3808,23448.0
2025-02-18 15:35:00,45.86,45.87,45.82,45.87,27073.0,45.3808,45.3907,45.3412,45.3907,27073.0
2025-02-18 15:40:00,45.86,45.88,45.81,45.85,45501.0,45.3808,45.4006,45.3313,45.3709,45501.0
2025-02-18 15:45:00,45.86,45.97,45.86,45.95,48328.0,45.3808,45.4897,45.3808,45.4699,48328.0
2025-02-18 15:50:00,45.97,46.0,45.8,45.82,87002.0,45.4897,45.5194,45.3215,45.3412,87002.0
2025-02-18 15:55:00,45.82,45.93,45.8,45.91,129505.0,45.3412,45.4501,45.3215,45.4303,129505.0
2025-02-19 09:30:00,45.83,46.04,45.83,45.89,99670.0,45.3511,45.5589,45.3511,45.4105,99670.0
2025-02-19 09:35:00,45.9,45.91,45.74,45.81,33216.0,45.4204,45.4303,45.2621,45.3313,33216.0
2025-02-19 09:40:00,45.83,45.99,45.78,45.86,16496.0,45.3511,45.5095,45.3017,45.3808,16496.0
2025-02-19 09:45:00,45.87,46.01,45.82,45.89,15132.0,45.3907,45.5293,45.3412,45.4105,15132.0
2025-02-19 09:50:00,45.93,45.93,45.81,45.9,12562.0,45.4501,45.4501,45.3313,45.4204,12562.0
2025-02-19 09:55:00,45.91,46.0,45.91,45.95,8518.0,45.4303,45.5194,45.4303,45.4699,8518.0
2025-02-19 10:00:00,45.96,46.23,45.94,46.21,27408.0,45.4798,45.747,45.46,45.7272,27408.0
2025-02-19 10:05:00,46.18,46.37,46.18,46.33,19396.0,45.6975,45.8855,45.6975,45.8459,19396.0
2025-02-19 10:10:00,46.35,46.35,46.24,46.28,18589.0,45.8657,45.8657,45.7569,45.7964,18589.0
2025-02-19 10:15:00,46.28,46.36,46.25,46.31,16218.0,45.7964,45.8756,45.7667,45.8261,16218.0
2025-02-19 10:20:00,46.34,46.39,46.3,46.38,26252.0,45.8558,45.9053,45.8162,45.8954,26252.0
2025-02-19 10:25:00,46.39,46.4,46.3,46.39,66527.0,45.9053,45.9152,45.8162,45.9053,66527.0
2025-02-19 10:30:00,46.4,46.51,46.37,46.37,29611.0,45.9152,46.024,45.8855,45.8855,29611.0
2025-02-19 10:35:00,46.37,46.44,46.32,46.34,7900.0,45.8855,45.9548,45.836,45.8558,7900.0
2025-02-19 10:40:00,46.32,46.33,46.27,46.27,17703.0,45.836,45.8459,45.7865,45.7865,17703.0
2025-02-19 10:45:00,46.27,46.28,46.22,46.24,11756.0,45.7865,45.7964,45.7371,45.7569,11756.0
2025-02-19 10:50:00,46.24,46.26,46.24,46.25,7603.0,45.7569,45.7766,45.7569,45.7667,7603.0
2025-02-19 10:55:00,46.26,46.27,46.21,46.25,17737.0,45.7766,45.7865,45.7272,45.7667,17737.0
2025-02-19 11:00:00,46.25,46.27,46.21,46.24,11828.0,45.7667,45.7865,45.7272,45.7569,11828.0
2025-02-19 11:05:00,46.26,46.33,46.23,46.23,31177.0,45.7766,45.8459,45.747,45.747,31177.0
2025-02-19 11:10:00,46.24,46.35,46.23,46.31,25453.0,45.7569,45.8657,45.747,45.8261,25453.0
2025-02-19 11:15:00,46.31,46.41,46.29,46.39,13724.0,45.8261,45.9251,45.8063,45.9053,13724.0
2025-02-19 11:20:00,46.38,46.39,46.33,46.37,13607.0,45.8954,45.9053,45.8459,45.8855,13607.0
2025-02-19 11:25:00,46.37,46.4,46.37,46.39,11629.0,45.8855,45.9152,45.8855,45.9053,11629.0
2025-02-19 11:30:00,46.39,46.41,46.37,46.4,6234.0,45.9053,45.9251,45.8855,45.9152,6234.0
2025-02-19 11:35:00,46.39,46.44,46.38,46.44,12324.0,45.9053,45.9548,45.8954,45.9548,12324.0
2025-02-19 11:40:00,46.44,46.46,46.37,46.37,9383.0,45.9548,45.9746,45.8855,45.8855,9383.0
2025-02-19 11:45:00,46.38,46.43,46.38,46.42,5928.0,45.8954,45.9449,45.8954,45.935,5928.0
2025-02-19 11:50:00,46.43,46.46,46.42,46.42,10706.0,45.9449,45.9746,45.935,45.935,10706.0
2025-02-19 11:55:00,46.41,46.42,46.35,46.38,7976.0,45.9251,45.935,45.8657,45.8954,7976.0
2025-02-19 12:00:00,46.38,46.43,46.34,46.36,10058.0,45.8954,45.9449,45.8558,45.8756,10058.0
2025-02-19 12:05:00,46.35,46.36,46.31,46.36,3367.0,45.8657,45.8756,45.8261,45.8756,3367.0
2025-02-19 12:10:00,46.36,46.36,46.32,46.33,9344.0,45.8756,45.8756,45.836,45.8459,9344.0
2025-02-19 12:15:00,46.33,46.38,46.3,46.32,13660.0,45.8459,45.8954,45.8162,45.836,13660.0
2025-02-19 12:20:00,46.32,46.34,46.2,46.22,25261.0,45.836,45.8558,45.7173,45.7371,25261.0
2025-02-19 12:25:00,46.2,46.21,46.14,46.15,9261.0,45.7173,45.7272,45.6579,45.6678,9261.0
2025-02-19 12:30:00,46.15,46.18,46.13,46.14,9557.0,45.6678,45.6975,45.648,45.6579,9557.0
2025-02-19 12:35:00,46.15,46.16,46.14,46.15,5627.0,45.6678,45.6777,45.6579,45.6678,5627.0
2025-02-19 12:40:00,46.15,46.18,46.14,46.17,11424.0,45.6678,45.6975,45.6579,45.6876,11424.0
2025-02-19 12:45:00,46.16,46.19,46.16,46.19,5295.0,45.6777,45.7074,45.6777,45.7074,5295.0
2025-02-19 12:50:00,46.2,46.2,46.15,46.16,11414.0,45.7173,45.7173,45.6678,45.6777,11414.0
2025-02-19 12:55:00,46.17,46.18,46.12,46.12,7522.0,45.6876,45.6975,45.6381,45.6381,7522.0
2025-02-19 13:00:00,46.12,46.16,46.1,46.14,15244.0,45.6381,45.6777,45.6183,45.6579,15244.0
2025-02-19 13:05:00,46.13,46.19,46.13,46.17,8813.0,45.648,45.7074,45.648,45.6876,8813.0
2025-02-19 13:10:00,46.17,46.21,46.15,46.21,15896.0,45.6876,45.7272,45.6678,45.7272,15896.0
2025-02-19 13:15:00,46.21,46.24,46.21,46.22,18022.0,45.7272,45.7569,45.7272,45.7371,18022.0
2025-02-19 13:20:00,46.21,46.21,46.11,46.11,14441.0,45.7272,45.7272,45.6282,45.6282,14441.0
2025-02-19 13:25:00,46.11,46.11,46.04,46.05,15235.0,45.6282,45.6282,45.5589,45.5688,15235.0
2025-02-19 13:30:00,46.04,46.06,45.93,45.94,38144.0,45.5589,45.5787,45.4501,45.46,38144.0
2025-02-19 13:35:00,45.94,45.98,45.93,45.94,18935.0,45.46,45.4996,45.4501,45.46,18935.0
2025-02-19 13:40:00,45.93,45.96,45.9,45.9,31898.0,45.4501,45.4798,45.4204,45.4204,31898.0
2025-02-19 13:45:00,45.91,45.95,45.9,45.91,26922.0,45.4303,45.4699,45.4204,45.4303,26922.0
2025-02-19 13:50:00,45.91,45.95,45.91,45.94,20339.0,45.4303,45.4699,45.4303,45.46,20339.0
2025-02-19 13:55:00,45.94,46.01,45.94,46.0,29558.0,45.46,45.5293,45.46,45.5194,29558.0
2025-02-19 14:00:00,45.99,46.14,45.99,46.11,12890.0,45.5095,45.6579,45.5095,45.6282,12890.0
2025-02-19 14:05:00,46.1,46.18,46.1,46.18,7932.0,45.6183,45.6975,45.6183,45.6975,7932.0
2025-02-19 14:10:00,46.18,46.2,46.15,46.2,17403.0,45.6975,45.7173,45.6678,45.7173,17403.0
2025-02-19 14:15:00,46.19,46.23,46.17,46.22,23855.0,45.7074,45.747,45.6876,45.7371,23855.0
2025-02-19 14:20:00,46.22,46.22,46.16,46.2,17635.0,45.7371,45.7371,45.6777,45.7173,17635.0
2025-02-19 14:25:00,46.2,46.21,46.17,46.18,12588.0,45.7173,45.7272,45.6876,45.6975,12588.0
2025-02-19 14:30:00,46.18,46.2,46.15,46.16,13786.0,45.6975,45.7173,45.6678,45.6777,13786.0
2025-02-19 14:35:00,46.15,46.17,46.1,46.13,14626.0,45.6678,45.6876,45.6183,45.648,14626.0
2025-02-19 14:40:00,46.13,46.17,46.09,46.11,19017.0,45.648,45.6876,45.6084,45.6282,19017.0
2025-02-19 14:45:00,46.11,46.15,46.1,46.14,9200.0,45.6282,45.6678,45.6183,45.6579,9200.0
2025-02-19 14:50:00,46.14,46.16,46.11,46.13,17741.0,45.6579,45.6777,45.6282,45.648,17741.0
2025-02-19 14:55:00,46.13,46.14,46.11,46.14,7918.0,45.648,45.6579,45.6282,45.6579,7918.0
2025-02-19 15:00:00,46.13,46.14,46.13,46.13,10625.0,45.648,45.6579,45.648,45.648,10625.0
2025-02-19 15:05:00,46.14,46.14,46.04,46.06,17220.0,45.6579,45.6579,45.5589,45.5787,17220.0
2025-02-19 15:10:00,46.06,46.08,46.04,46.05,13773.0,45.5787,45.5985,45.5589,45.5688,13773.0
2025-02-19 15:15:00,46.04,46.05,46.01,46.02,14323.0,45.5589,45.5688,45.5293,45.5392,14323.0
2025-02-19 15:20:00,46.02,46.05,46.01,46.04,17736.0,45.5392,45.5688,45.5293,45.5589,17736.0
2025-02-19 15:25:00,46.03,46.07,46.01,46.06,31075.0,45.549,45.5886,45.5293,45.5787,31075.0
2025-02-19 15:30:00,46.05,46.11,46.03,46.09,45428.0,45.5688,45.6282,45.549,45.6084,45428.0
2025-02-19 15:35:00,46.09,46.11,46.04,46.1,66883.0,45.6084,45.6282,45.5589,45.6183,66883.0
2025-02-19 15:40:00,46.08,46.14,46.07,46.14,31011.0,45.5985,45.6579,45.5886,45.6579,31011.0
2025-02-19 15:45:00,46.13,46.24,46.13,46.24,35077.0,45.648,45.7569,45.648,45.7569,35077.0
2025-02-19 15:50:00,46.24,46.25,46.06,46.08,74846.0,45.7569,45.7667,45.5787,45.5985,74846.0
2025-02-19 15:55:00,46.08,46.11,46.01,46.04,206040.0,45.5985,45.6282,45.5293,45.5589,206040.0
2025-02-20 09:30:00,45.98,46.0,45.82,45.94,47086.0,45.4996,45.5194,45.3412,45.46,47086.0
2025-02-20 09:35:00,45.97,46.0,45.85,46.0,6091.0,45.4897,45.5194,45.3709,45.5194,6091.0
2025-02-20 09:40:00,46.01,46.22,46.0,46.2,20011.0,45.5293,45.7371,45.5194,45.7173,20011.0
2025-02-20 09:45:00,46.22,46.24,46.11,46.18,13216.0,45.7371,45.7569,45.6282,45.6975,13216.0
2025-02-20 09:50:00,46.17,46.29,46.15,46.27,26930.0,45.6876,45.8063,45.6678,45.7865,26930.0
2025-02-20 09:55:00,46.25,46.35,46.21,46.35,18111.0,45.7667,45.8657,45.7272,45.8657,18111.0
2025-02-20 10:00:00,46.33,46.36,46.21,46.21,14033.0,45.8459,45.8756,45.7272,45.7272,14033.0
2025-02-20 10:05:00,46.22,46.24,46.16,46.17,15621.0,45.7371,45.7569,45.6777,45.6876,15621.0
2025-02-20 10:10:00,46.17,46.34,46.16,46.25,20905.0,45.6876,45.8558,45.6777,45.7667,20905.0
2025-02-20 10:15:00,46.26,46.26,46.19,46.19,15670.0,45.7766,45.7766,45.7074,45.7074,15670.0
2025-02-20 10:20:00,46.19,46.28,46.19,46.26,17023.0,45.7074,45.7964,45.7074,45.7766,17023.0
2025-02-20 10:25:00,46.25,46.32,46.25,46.28,6789.0,45.7667,45.836,45.7667,45.7964,6789.0
2025-02-20 10:30:00,46.27,46.3,46.24,46.24,7224.0,45.7865,45.8162,45.7569,45.7569,7224.0
2025-02-20 10:35:00,46.26,46.3,46.15,46.18,9883.0,45.7766,45.8162,45.6678,45.6975,9883.0
2025-02-20 10:40:00,46.19,46.23,46.18,46.21,7414.0,45.7074,45.747,45.6975,45.7272,7414.0
2025-02-20 10:45:00,46.23,46.25,46.19,46.22,7946.0,45.747,45.7667,45.7074,45.7371,7946.0
2025-02-20 10:50:00,46.22,46.28,46.22,46.24,9147.0,45.7371,45.7964,45.7371,45.7569,9147.0
2025-02-20 10:55:00,46.23,46.33,46.21,46.31,21435.0,45.747,45.8459,45.7272,45.8261,21435.0
2025-02-20 11:00:00,46.32,46.32,46.2,46.27,13736.0,45.836,45.836,45.7173,45.7865,13736.0
2025-02-20 11:05:00,46.26,46.26,46.19,46.23,9223.0,45.7766,45.7766,45.7074,45.747,9223.0
2025-02-20 11:10:00,46.23,46.24,46.16,46.18,10508.0,45.747,45.7569,45.6777,45.6975,10508.0
2025-02-20 11:15:00,46.18,46.3,46.18,46.28,12480.0,45.6975,45.8162,45.6975,45.7964,12480.0
2025-02-20 11:20:00,46.26,46.26,46.22,46.23,7759.0,45.7766,45.7766,45.7371,45.747,7759.0
2025-02-20 11:25:00,46.23,46.23,46.17,46.18,10075.0,45.747,45.747,45.6876,45.6975,10075.0
2025-02-20 11:30:00,46.16,46.16,46.11,46.11,9140.0,45.6777,45.6777,45.6282,45.6282,9140.0
2025-02-20 11:35:00,46.11,46.11,46.04,46.06,24965.0,45.6282,45.6282,45.5589,45.5787,24965.0
2025-02-20 11:40:00,46.06,46.08,46.05,46.07,34581.0,45.5787,45.5985,45.5688,45.5886,34581.0
2025-02-20 11:45:00,46.06,46.07,46.02,46.03,15076.0,45.5787,45.5886,45.5392,45.549,15076.0
2025-02-20 11:50:00,46.02,46.06,46.01,46.02,15558.0,45.5392,45.5787,45.5293,45.5392,15558.0
2025-02-20 11:55:00,46.03,46.06,45.98,45.99,12486.0,45.549,45.5787,45.4996,45.5095,12486.0
2025-02-20 12:00:00,46.0,46.02,45.97,46.01,12183.0,45.5194,45.5392,45.4897,45.5293,12183.0
2025-02-20 12:05:00,46.01,46.04,45.99,46.04,11345.0,45.5293,45.5589,45.5095,45.5589,11345.0
2025-02-20 12:10:00,46.04,46.1,46.04,46.07,11415.0,45.5589,45.6183,45.5589,45.5886,11415.0
2025-02-20 12:15:00,46.07,46.14,46.06,46.14,18538.0,45.5886,45.6579,45.5787,45.6579,18538.0
2025-02-20 12:20:00,46.14,46.22,46.14,46.21,11973.0,45.6579,45.7371,45.6579,45.7272,11973.0
2025-02-20 12:25:00,46.21,46.25,46.18,46.25,12033.0,45.7272,45.7667,45.6975,45.7667,12033.0
2025-02-20 12:30:00,46.25,46.25,46.22,46.24,12641.0,45.7667,45.7667,45.7371,45.7569,12641.0
2025-02-20 12:35:00,46.25,46.27,46.18,46.2,8733.0,45.7667,45.7865,45.6975,45.7173,8733.0
2025-02-20 12:40:00,46.2,46.23,46.15,46.18,17627.0,45.7173,45.747,45.6678,45.6975,17627.0
2025-02-20 12:45:00,46.19,46.22,46.18,46.21,6342.0,45.7074,45.7371,45.6975,45.7272,6342.0
2025-02-20 12:50:00,46.22,46.23,46.2,46.23,5299.0,45.7371,45.747,45.7173,45.747,5299.0
2025-02-20 12:55:00,46.23,46.35,46.23,46.32,17364.0,45.747,45.8657,45.747,45.836,17364.0
2025-02-20 13:00:00,46.32,46.34,46.25,46.25,9965.0,45.836,45.8558,45.7667,45.7667,9965.0
2025-02-20 13:05:00,46.26,46.33,46.26,46.32,14650.0,45.7766,45.8459,45.7766,45.836,14650.0
2025-02-20 13:10:00,46.32,46.34,46.3,46.3,11803.0,45.836,45.8558,45.8162,45.8162,11803.0
2025-02-20 13:15:00,46.3,46.33,46.24,46.24,6254.0,45.8162,45.8459,45.7569,45.7569,6254.0
2025-02-20 13:20:00,46.23,46.24,46.17,46.17,11996.0,45.747,45.7569,45.6876,45.6876,11996.0
2025-02-20 13:25:00,46.17,46.22,46.17,46.22,6415.0,45.6876,45.7371,45.6876,45.7371,6415.0
2025-02-20 13:30:00,46.21,46.27,46.18,46.26,7375.0,45.7272,45.7865,45.6975,45.7766,7375.0
2025-02-20 13:35:00,46.25,46.27,46.23,46.27,6810.0,45.7667,45.7865,45.747,45.7865,6810.0
2025-02-20 13:40:00,46.27,46.29,46.24,46.24,6617.0,45.7865,45.8063,45.7569,45.7569,6617.0
2025-02-20 13:45:00,46.25,46.25,46.22,46.23,6482.0,45.7667,45.7667,45.7371,45.747,6482.0
2025-02-20 13:50:00,46.23,46.32,46.17,46.27,17252.0,45.747,45.836,45.6876,45.7865,17252.0
2025-02-20 13:55:00,46.27,46.28,46.25,46.26,10090.0,45.7865,45.7964,45.7667,45.7766,10090.0
2025-02-20 14:00:00,46.27,46.37,46.27,46.36,10297.0,45.7865,45.8855,45.7865,45.8756,10297.0
2025-02-20 14:05:00,46.36,46.4,46.34,46.39,23764.0,45.8756,45.9152,45.8558,45.9053,23764.0
2025-02-20 14:10:00,46.4,46.41,46.38,46.38,7263.0,45.9152,45.9251,45.8954,45.8954,7263.0
2025-02-20 14:15:00,46.38,46.39,46.35,46.37,7455.0,45.8954,45.9053,45.8657,45.8855,7455.0
2025-02-20 14:20:00,46.38,46.39,46.34,46.36,10001.0,45.8954,45.9053,45.8558,45.8756,10001.0
2025-02-20 14:25:00,46.36,46.37,46.34,46.36,10442.0,45.8756,45.8855,45.8558,45.8756,10442.0
2025-02-20 14:30:00,46.37,46.38,46.34,46.36,13796.0,45.8855,45.8954,45.8558,45.8756,13796.0
2025-02-20 14:35:00,46.37,46.38,46.34,46.34,8058.0,45.8855,45.8954,45.8558,45.8558,8058.0
2025-02-20 14:40:00,46.34,46.37,46.34,46.36,14546.0,45.8558,45.8855,45.8558,45.8756,14546.0
2025-02-20 14:45:00,46.37,46.39,46.35,46.38,12835.0,45.8855,45.9053,45.8657,45.8954,12835.0
2025-02-20 14:50:00,46.38,46.38,46.33,46.37,11930.0,45.8954,45.8954,45.8459,45.8855,11930.0
2025-02-20 14:55:00,46.37,46.38,46.34,46.36,10933.0,45.8855,45.8954,45.8558,45.8756,10933.0
2025-02-20 15:00:00,46.36,46.36,46.31,46.32,7883.0,45.8756,45.8756,45.8261,45.836,7883.0
2025-02-20 15:05:00,46.31,46.33,46.3,46.31,13778.0,45.8261,45.8459,45.8162,45.8261,13778.0
2025-02-20 15:10:00,46.3,46.31,46.27,46.29,13988.0,45.8162,45.8261,45.7865,45.8063,13988.0
2025-02-20 15:15:00,46.29,46.29,46.2,46.23,20105.0,45.8063,45.8063,45.7173,45.747,20105.0
2025-02-20 15:20:00,46.23,46.26,46.2,46.26,12467.0,45.747,45.7766,45.7173,45.7766,12467.0
2025-02-20 15:25:00,46.26,46.31,46.24,46.3,18786.0,45.7766,45.8261,45.7569,45.8162,18786.0
2025-02-20 15:30:00,46.29,46.35,46.29,46.34,23079.0,45.8063,45.8657,45.8063,45.8558,23079.0
2025-02-20 15:35:00,46.35,46.38,46.32,46.38,27301.0,45.8657,45.8954,45.836,45.8954,27301.0
2025-02-20 15:40:00,46.38,46.46,46.38,46.44,26549.0,45.8954,45.9746,45.8954,45.9548,26549.0
2025-02-20 15:45:00,46.44,46.46,46.41,46.45,21699.0,45.9548,45.9746,45.9251,45.9647,21699.0
2025-02-20 15:50:00,46.45,46.55,46.44,46.54,68601.0,45.9647,46.0636,45.9548,46.0537,68601.0
2025-02-20 15:55:00,46.55,46.6,46.51,46.58,206761.0,46.0636,46.1131,46.024,46.0933,206761.0
2025-02-21 09:30:00,46.74,46.91,46.5,46.87,114858.0,46.2516,46.4199,46.0141,46.3803,114858.0
2025-02-21 09:35:00,46.85,46.93,46.71,46.75,21333.0,46.3605,46.4396,46.2219,46.2615,21333.0
2025-02-21 09:40:00,46.75,46.95,46.74,46.8,35839.0,46.2615,46.4594,46.2516,46.311,35839.0
2025-02-21 09:45:00,46.8,46.83,46.59,46.65,15218.0,46.311,46.3407,46.1032,46.1626,15218.0
2025-02-21 09:50:00,46.63,46.67,46.58,46.65,16782.0,46.1428,46.1824,46.0933,46.1626,16782.0
2025-02-21 09:55:00,46.64,46.8,46.61,46.8,23057.0,46.1527,46.311,46.123,46.311,23057.0
2025-02-21 10:00:00,46.78,46.86,46.72,46.83,23082.0,46.2912,46.3704,46.2318,46.3407,23082.0
2025-02-21 10:05:00,46.88,46.91,46.77,46.83,18262.0,46.3902,46.4199,46.2813,46.3407,18262.0
2025-02-21 10:10:00,46.84,46.87,46.75,46.79,13806.0,46.3506,46.3803,46.2615,46.3011,13806.0
2025-02-21 10:15:00,46.78,46.86,46.78,46.84,10438.0,46.2912,46.3704,46.2912,46.3506,10438.0
2025-02-21 10:20:00,46.84,46.94,46.83,46.89,35197.0,46.3506,46.4495,46.3407,46.4001,35197.0
2025-02-21 10:25:00,46.91,46.97,46.91,46.94,15767.0,46.4199,46.4792,46.4199,46.4495,15767.0
2025-02-21 10:30:00,46.95,47.0,46.93,46.95,15455.0,46.4594,46.5089,46.4396,46.4594,15455.0
2025-02-21 10:35:00,46.94,46.99,46.94,46.96,21160.0,46.4495,46.499,46.4495,46.4693,21160.0
2025-02-21 10:40:00,46.96,47.05,46.95,47.04,28416.0,46.4693,46.5584,46.4594,46.5485,28416.0
2025-02-21 10:45:00,47.05,47.08,47.0,47.04,24817.0,46.5584,46.5881,46.5089,46.5485,24817.0
2025-02-21 10:50:00,47.05,47.16,47.03,47.16,21096.0,46.5584,46.6672,46.5386,46.6672,21096.0
2025-02-21 10:55:00,47.15,47.16,47.04,47.05,17519.0,46.6573,46.6672,46.5485,46.5584,17519.0
2025-02-21 11:00:00,47.05,47.14,47.04,47.09,14775.0,46.5584,46.6474,46.5485,46.598,14775.0
2025-02-21 11:05:00,47.09,47.11,47.07,47.1,10906.0,46.598,46.6178,46.5782,46.6079,10906.0
2025-02-21 11:10:00,47.1,47.12,47.06,47.12,22261.0,46.6079,46.6277,46.5683,46.6277,22261.0
2025-02-21 11:15:00,47.13,47.2,47.11,47.18,11640.0,46.6376,46.7068,46.6178,46.687,11640.0
2025-02-21 11:20:00,47.18,47.19,47.07,47.13,24192.0,46.687,46.6969,46.5782,46.6376,24192.0
2025-02-21 11:25:00,47.13,47.23,47.11,47.23,17581.0,46.6376,46.7365,46.6178,46.7365,17581.0
2025-02-21 11:30:00,47.24,47.32,47.24,47.32,32112.0,46.7464,46.8256,46.7464,46.8256,32112.0
2025-02-21 11:35:00,47.32,47.37,47.32,47.37,15846.0,46.8256,46.875,46.8256,46.875,15846.0
2025-02-21 11:40:00,47.37,47.43,47.35,47.43,26637.0,46.875,46.9344,46.8553,46.9344,26637.0
2025-02-21 11:45:00,47.43,47.54,47.42,47.53,34722.0,46.9344,47.0433,46.9245,47.0334,34722.0
2025-02-21 11:50:00,47.54,47.61,47.52,47.61,20988.0,47.0433,47.1125,47.0235,47.1125,20988.0
2025-02-21 11:55:00,47.59,47.6,47.52,47.58,30143.0,47.0927,47.1026,47.0235,47.0829,30143.0
2025-02-21 12:00:00,47.59,47.66,47.53,47.64,56963.0,47.0927,47.162,47.0334,47.1422,56963.0
2025-02-21 12:05:00,47.63,47.72,47.59,47.72,13824.0,47.1323,47.2214,47.0927,47.2214,13824.0
2025-02-21 12:10:00,47.72,47.72,47.66,47.7,14059.0,47.2214,47.2214,47.162,47.2016,14059.0
2025-02-21 12:15:00,47.71,47.81,47.69,47.81,34777.0,47.2115,47.3104,47.1917,47.3104,34777.0
2025-02-21 12:20:00,47.81,47.86,47.8,47.84,46893.0,47.3104,47.3599,47.3006,47.3401,46893.0
2025-02-21 12:25:00,47.84,47.92,47.82,47.9,33276.0,47.3401,47.4193,47.3203,47.3995,33276.0
2025-02-21 12:30:00,47.9,47.96,47.88,47.92,48193.0,47.3995,47.4589,47.3797,47.4193,48193.0
2025-02-21 12:35:00,47.93,47.93,47.88,47.91,47816.0,47.4292,47.4292,47.3797,47.4094,47816.0
2025-02-21 12:40:00,47.9,48.03,47.87,48.03,152167.0,47.3995,47.5281,47.3698,47.5281,152167.0
2025-02-21 12:45:00,48.03,48.15,48.0,48.12,27904.0,47.5281,47.6469,47.4985,47.6172,27904.0
2025-02-21 12:50:00,48.12,48.17,48.1,48.14,26289.0,47.6172,47.6667,47.5974,47.637,26289.0
2025-02-21 12:55:00,48.14,48.26,48.12,48.25,53628.0,47.637,47.7557,47.6172,47.7459,53628.0
2025-02-21 13:00:00,48.26,48.37,48.25,48.37,85665.0,47.7557,47.8646,47.7459,47.8646,85665.0
2025-02-21 13:05:00,48.37,48.4,48.15,48.16,81463.0,47.8646,47.8943,47.6469,47.6568,81463.0
2025-02-21 13:10:00,48.15,48.15,47.95,47.98,59001.0,47.6469,47.6469,47.449,47.4787,59001.0
2025-02-21 13:15:00,47.98,48.15,47.87,48.15,65992.0,47.4787,47.6469,47.3698,47.6469,65992.0
2025-02-21 13:20:00,48.15,48.19,47.97,47.99,71481.0,47.6469,47.6865,47.4688,47.4886,71481.0
2025-02-21 13:25:00,48.0,48.08,47.98,48.02,32162.0,47.4985,47.5776,47.4787,47.5183,32162.0
2025-02-21 13:30:00,48.03,48.07,47.94,48.0,31556.0,47.5281,47.5677,47.4391,47.4985,31556.0
2025-02-21 13:35:00,48.0,48.05,47.96,47.99,24944.0,47.4985,47.5479,47.4589,47.4886,24944.0
2025-02-21 13:40:00,47.99,48.02,47.91,47.93,36969.0,47.4886,47.5183,47.4094,47.4292,36969.0
2025-02-21 13:45:00,47.92,47.99,47.92,47.96,17496.0,47.4193,47.4886,47.4193,47.4589,17496.0
2025-02-21 13:50:00,47.97,48.04,47.97,48.02,18069.0,47.4688,47.538,47.4688,47.5183,18069.0
2025-02-21 13:55:00,48.02,48.06,47.97,48.02,14419.0,47.5183,47.5578,47.4688,47.5183,14419.0
2025-02-21 14:00:00,48.03,48.17,48.01,48.17,33762.0,47.5281,47.6667,47.5084,47.6667,33762.0
2025-02-21 14:05:00,48.17,48.25,48.13,48.15,25637.0,47.6667,47.7459,47.6271,47.6469,25637.0
2025-02-21 14:10:00,48.15,48.27,48.14,48.27,25713.0,47.6469,47.7656,47.637,47.7656,25713.0
2025-02-21 14:15:00,48.26,48.35,48.24,48.35,22870.0,47.7557,47.8448,47.736,47.8448,22870.0
2025-02-21 14:20:00,48.35,48.48,48.35,48.48,227988.0,47.8448,47.9734,47.8448,47.9734,227988.0
2025-02-21 14:25:00,48.47,48.48,48.24,48.27,115675.0,47.9636,47.9734,47.736,47.7656,115675.0
2025-02-21 14:30:00,48.28,48.32,48.18,48.18,43611.0,47.7755,47.8151,47.6766,47.6766,43611.0
2025-02-21 14:35:00,48.18,48.22,48.1,48.1,20678.0,47.6766,47.7162,47.5974,47.5974,20678.0
2025-02-21 14:40:00,48.1,48.2,48.1,48.17,18815.0,47.5974,47.6964,47.5974,47.6667,18815.0
2025-02-21 14:45:00,48.17,48.19,48.11,48.16,33029.0,47.6667,47.6865,47.6073,47.6568,33029.0
2025-02-21 14:50:00,48.16,48.22,48.15,48.16,77295.0,47.6568,47.7162,47.6469,47.6568,77295.0
2025-02-21 14:55:00,48.18,48.21,48.11,48.15,20960.0,47.6766,47.7063,47.6073,47.6469,20960.0
2025-02-21 15:00:00,48.15,48.19,48.11,48.18,22810.0,47.6469,47.6865,47.6073,47.6766,22810.0
2025-02-21 15:05:00,48.18,48.27,48.15,48.26,22785.0,47.6766,47.7656,47.6469,47.7557,22785.0
2025-02-21 15:10:00,48.26,48.37,48.25,48.33,62892.0,47.7557,47.8646,47.7459,47.825,62892.0
2025-02-21 15:15:00,48.34,48.34,48.18,48.31,90644.0,47.8349,47.8349,47.6766,47.8052,90644.0
2025-02-21 15:20:00,48.29,48.33,48.24,48.29,35567.0,47.7854,47.825,47.736,47.7854,35567.0
2025-02-21 15:25:00,48.29,48.31,48.24,48.27,31603.0,47.7854,47.8052,47.736,47.7656,31603.0
2025-02-21 15:30:00,48.27,48.28,48.19,48.19,44005.0,47.7656,47.7755,47.6865,47.6865,44005.0
2025-02-21 15:35:00,48.19,48.23,48.13,48.18,46552.0,47.6865,47.7261,47.6271,47.6766,46552.0
2025-02-21 15:40:00,48.19,48.32,48.19,48.29,39048.0,47.6865,47.8151,47.6865,47.7854,39048.0
2025-02-21 15:45:00,48.29,48.29,48.13,48.14,50708.0,47.7854,47.7854,47.6271,47.637,50708.0
2025-02-21 15:50:00,48.14,48.22,48.13,48.19,62383.0,47.637,47.7162,47.6271,47.6865,62383.0
2025-02-21 15:55:00,48.21,48.32,48.12,48.2,425567.0,47.7063,47.8151,47.6172,47.6964,425567.0
2025-02-24 09:30:00,48.15,48.17,47.9,47.96,126654.0,47.6469,47.6667,47.3995,47.4589,126654.0
2025-02-24 09:35:00,47.97,47.99,47.61,47.89,26580.0,47.4688,47.4886,47.1125,47.3896,26580.0
2025-02-24 09:40:00,47.85,47.97,47.84,47.95,63695.0,47.35,47.4688,47.3401,47.449,63695.0
2025-02-24 09:45:00,47.93,48.01,47.77,47.98,21305.0,47.4292,47.5084,47.2709,47.4787,21305.0
2025-02-24 09:50:00,47.99,48.37,47.99,48.34,31425.0,47.4886,47.8646,47.4886,47.8349,31425.0
2025-02-24 09:55:00,48.33,48.61,48.29,48.61,81262.0,47.825,48.1021,47.7854,48.1021,81262.0
2025-02-24 10:00:00,48.61,48.65,48.31,48.43,33039.0,48.1021,48.1417,47.8052,47.924,33039.0
2025-02-24 10:05:00,48.43,48.58,48.4,48.51,47435.0,47.924,48.0724,47.8943,48.0031,47435.0
2025-02-24 10:10:00,48.52,48.7,48.45,48.46,53024.0,48.013,48.1911,47.9438,47.9537,53024.0
2025-02-24 10:15:00,48.45,48.54,48.39,48.53,36678.0,47.9438,48.0328,47.8844,48.0229,36678.0
2025-02-24 10:20:00,48.52,48.69,48.49,48.61,43194.0,48.013,48.1813,47.9833,48.1021,43194.0
2025-02-24 10:25:00,48.61,48.74,48.58,48.73,23163.0,48.1021,48.2307,48.0724,48.2208,23163.0
2025-02-24 10:30:00,48.73,48.8,48.66,48.73,42613.0,48.2208,48.2901,48.1516,48.2208,42613.0
2025-02-24 10:35:00,48.7,48.96,48.64,48.94,38262.0,48.1911,48.4484,48.1318,48.4286,38262.0
2025-02-24 10:40:00,48.95,49.15,48.93,49.08,57077.0,48.4385,48.6364,48.4187,48.5672,57077.0
2025-02-24 10:45:00,49.08,49.14,49.0,49.05,49787.0,48.5672,48.6266,48.488,48.5375,49787.0
2025-02-24 10:50:00,49.07,49.09,48.71,48.77,101929.0,48.5573,48.5771,48.201,48.2604,101929.0
2025-02-24 10:55:00,48.78,48.78,48.55,48.55,57917.0,48.2703,48.2703,48.0427,48.0427,57917.0
2025-02-24 11:00:00,48.57,48.65,48.46,48.54,43256.0,48.0625,48.1417,47.9537,48.0328,43256.0
2025-02-24 11:05:00,48.54,48.62,48.46,48.62,70901.0,48.0328,48.112,47.9537,48.112,70901.0
2025-02-24 11:10:00,48.62,48.88,48.58,48.88,20802.0,48.112,48.3693,48.0724,48.3693,20802.0
2025-02-24 11:15:00,48.88,48.88,48.7,48.73,29652.0,48.3693,48.3693,48.1911,48.2208,29652.0
2025-02-24 11:20:00,48.73,48.73,48.58,48.6,24944.0,48.2208,48.2208,48.0724,48.0922,24944.0
2025-02-24 11:25:00,48.61,48.61,48.54,48.55,23359.0,48.1021,48.1021,48.0328,48.0427,23359.0
2025-02-24 11:30:00,48.54,48.75,48.54,48.71,24551.0,48.0328,48.2406,48.0328,48.201,24551.0
2025-02-24 11:35:00,48.71,48.71,48.48,48.56,42680.0,48.201,48.201,47.9734,48.0526,42680.0
2025-02-24 11:40:00,48.54,48.61,48.5,48.57,49202.0,48.0328,48.1021,47.9932,48.0625,49202.0
2025-02-24 11:45:00,48.57,48.62,48.54,48.57,18643.0,48.0625,48.112,48.0328,48.0625,18643.0
2025-02-24 11:50:00,48.56,48.6,48.54,48.58,30165.0,48.0526,48.0922,48.0328,48.0724,30165.0
2025-02-24 11:55:00,48.58,48.59,48.49,48.52,27397.0,48.0724,48.0823,47.9833,48.013,27397.0
2025-02-24 12:00:00,48.52,48.53,48.47,48.48,20870.0,48.013,48.0229,47.9636,47.9734,20870.0
2025-02-24 12:05:00,48.48,48.51,48.47,48.49,21535.0,47.9734,48.0031,47.9636,47.9833,21535.0
2025-02-24 12:10:00,48.5,48.55,48.47,48.55,11517.0,47.9932,48.0427,47.9636,48.0427,11517.0
2025-02-24 12:15:00,48.53,48.58,48.49,48.5,20356.0,48.0229,48.0724,47.9833,47.9932,20356.0
2025-02-24 12:20:00,48.5,48.52,48.46,48.49,22248.0,47.9932,48.013,47.9537,47.9833,22248.0
2025-02-24 12:25:00,48.49,48.49,48.43,48.46,33083.0,47.9833,47.9833,47.924,47.9537,33083.0
2025-02-24 12:30:00,48.45,48.5,48.44,48.5,20928.0,47.9438,47.9932,47.9339,47.9932,20928.0
2025-02-24 12:35:00,48.5,48.52,48.48,48.51,22718.0,47.9932,48.013,47.9734,48.0031,22718.0
2025-02-24 12:40:00,48.51,48.52,48.49,48.51,21079.0,48.0031,48.013,47.9833,48.0031,21079.0
2025-02-24 12:45:00,48.51,48.55,48.49,48.5,21725.0,48.0031,48.0427,47.9833,47.9932,21725.0
2025-02-24 12:50:00,48.5,48.54,48.49,48.5,12128.0,47.9932,48.0328,47.9833,47.9932,12128.0
2025-02-24 12:55:00,48.51,48.53,48.44,48.45,33139.0,48.0031,48.0229,47.9339,47.9438,33139.0
2025-02-24 13:00:00,48.45,48.46,48.35,48.36,39611.0,47.9438,47.9537,47.8448,47.8547,39611.0
2025-02-24 13:05:00,48.35,48.35,48.17,48.2,47917.0,47.8448,47.8448,47.6667,47.6964,47917.0
2025-02-24 13:10:00,48.21,48.21,48.12,48.19,16016.0,47.7063,47.7063,47.6172,47.6865,16016.0
2025-02-24 13:15:00,48.18,48.22,48.14,48.2,23393.0,47.6766,47.7162,47.637,47.6964,23393.0
2025-02-24 13:20:00,48.21,48.21,48.17,48.2,12146.0,47.7063,47.7063,47.6667,47.6964,12146.0
2025-02-24 13:25:00,48.2,48.2,48.16,48.18,12807.0,47.6964,47.6964,47.6568,47.6766,12807.0
2025-02-24 13:30:00,48.18,48.22,48.08,48.21,37799.0,47.6766,47.7162,47.5776,47.7063,37799.0
2025-02-24 13:35:00,48.19,48.29,48.16,48.26,34013.0,47.6865,47.7854,47.6568,47.7557,34013.0
2025-02-24 13:40:00,48.26,48.27,48.19,48.22,15048.0,47.7557,47.7656,47.6865,47.7162,15048.0
2025-02-24 13:45:00,48.22,48.24,48.14,48.14,9396.0,47.7162,47.736,47.637,47.637,9396.0
2025-02-24 13:50:00,48.14,48.14,48.07,48.09,17913.0,47.637,47.637,47.5677,47.5875,17913.0
2025-02-24 13:55:00,48.09,48.13,48.06,48.09,10682.0,47.5875,47.6271,47.5578,47.5875,10682.0
2025-02-24 14:00:00,48.09,48.11,48.04,48.11,10568.0,47.5875,47.6073,47.538,47.6073,10568.0
2025-02-24 14:05:00,48.1,48.1,48.05,48.05,16319.0,47.5974,47.5974,47.5479,47.5479,16319.0
2025-02-24 14:10:00,48.06,48.08,48.05,48.05,10522.0,47.5578,47.5776,47.5479,47.5479,10522.0
2025-02-24 14:15:00,48.05,48.06,47.94,47.95,14129.0,47.5479,47.5578,47.4391,47.449,14129.0
2025-02-24 14:20:00,47.95,47.99,47.92,47.98,15985.0,47.449,47.4886,47.4193,47.4787,15985.0
2025-02-24 14:25:00,47.97,47.98,47.91,47.98,65959.0,47.4688,47.4787,47.4094,47.4787,65959.0
2025-02-24 14:30:00,47.99,48.11,47.98,48.11,62764.0,47.4886,47.6073,47.4787,47.6073,62764.0
2025-02-24 14:35:00,48.1,48.1,48.01,48.08,19494.0,47.5974,47.5974,47.5084,47.5776,19494.0
2025-02-24 14:40:00,48.08,48.13,48.07,48.11,18840.0,47.5776,47.6271,47.5677,47.6073,18840.0
2025-02-24 14:45:00,48.11,48.19,48.1,48.18,20925.0,47.6073,47.6865,47.5974,47.6766,20925.0
2025-02-24 14:50:00,48.17,48.23,48.17,48.23,20703.0,47.6667,47.7261,47.6667,47.7261,20703.0
2025-02-24 14:55:00,48.23,48.24,48.17,48.19,33883.0,47.7261,47.736,47.6667,47.6865,33883.0
2025-02-24 15:00:00,48.2,48.24,48.16,48.22,43130.0,47.6964,47.736,47.6568,47.7162,43130.0
2025-02-24 15:05:00,48.22,48.25,48.14,48.19,22284.0,47.7162,47.7459,47.637,47.6865,22284.0
2025-02-24 15:10:00,48.19,48.19,48.1,48.12,20821.0,47.6865,47.6865,47.5974,47.6172,20821.0
2025-02-24 15:15:00,48.12,48.13,48.02,48.12,26530.0,47.6172,47.6271,47.5183,47.6172,26530.0
2025-02-24 15:20:00,48.13,48.2,48.12,48.17,32853.0,47.6271,47.6964,47.6172,47.6667,32853.0
2025-02-24 15:25:00,48.16,48.18,48.1,48.1,26878.0,47.6568,47.6766,47.5974,47.5974,26878.0
2025-02-24 15:30:00,48.11,48.16,48.1,48.16,31230.0,47.6073,47.6568,47.5974,47.6568,31230.0
2025-02-24 15:35:00,48.16,48.21,48.13,48.19,49454.0,47.6568,47.7063,47.6271,47.6865,49454.0
2025-02-24 15:40:00,48.18,48.26,48.15,48.25,31501.0,47.6766,47.7557,47.6469,47.7459,31501.0
2025-02-24 15:45:00,48.25,48.33,48.24,48.29,35799.0,47.7459,47.825,47.736,47.7854,35799.0
2025-02-24 15:50:00,48.3,48.35,48.18,48.24,90141.0,47.7953,47.8448,47.6766,47.736,90141.0
2025-02-24 15:55:00,48.24,48.43,48.24,48.43,363766.0,47.736,47.924,47.736,47.924,363766.0
2025-02-25 09:30:00,48.32,48.43,48.11,48.38,95746.0,47.8151,47.924,47.6073,47.8745,95746.0
2025-02-25 09:35:00,48.44,48.61,48.39,48.59,13234.0,47.9339,48.1021,47.8844,48.0823,13234.0
2025-02-25 09:40:00,48.59,48.75,48.58,48.71,20367.0,48.0823,48.2406,48.0724,48.201,20367.0
2025-02-25 09:45:00,48.68,48.74,48.63,48.72,24544.0,48.1714,48.2307,48.1219,48.2109,24544.0
2025-02-25 09:50:00,48.72,48.95,48.69,48.85,137190.0,48.2109,48.4385,48.1813,48.3396,137190.0
2025-02-25 09:55:00,48.84,48.98,48.8,48.8,28248.0,48.3297,48.4682,48.2901,48.2901,28248.0
2025-02-25 10:00:00,48.78,48.8,48.64,48.76,14655.0,48.2703,48.2901,48.1318,48.2505,14655.0
2025-02-25 10:05:00,48.77,48.84,48.7,48.73,30107.0,48.2604,48.3297,48.1911,48.2208,30107.0
2025-02-25 10:10:00,48.71,48.77,48.65,48.74,7631.0,48.201,48.2604,48.1417,48.2307,7631.0
2025-02-25 10:15:00,48.73,49.01,48.65,48.98,12090.0,48.2208,48.4979,48.1417,48.4682,12090.0
2025-02-25 10:20:00,48.98,49.08,48.95,49.02,30823.0,48.4682,48.5672,48.4385,48.5078,30823.0
2025-02-25 10:25:00,49.01,49.01,48.88,48.93,19688.0,48.4979,48.4979,48.3693,48.4187,19688.0
2025-02-25 10:30:00,48.92,48.92,48.78,48.86,10923.0,48.4089,48.4089,48.2703,48.3495,10923.0
2025-02-25 10:35:00,48.86,48.86,48.75,48.79,19493.0,48.3495,48.3495,48.2406,48.2802,19493.0
2025-02-25 10:40:00,48.79,48.92,48.78,48.9,132294.0,48.2802,48.4089,48.2703,48.3891,132294.0
2025-02-25 10:45:00,48.9,48.9,48.7,48.71,16075.0,48.3891,48.3891,48.1911,48.201,16075.0
2025-02-25 10:50:00,48.71,48.71,48.49,48.51,14332.0,48.201,48.201,47.9833,48.0031,14332.0
2025-02-25 10:55:00,48.53,48.63,48.48,48.5,22987.0,48.0229,48.1219,47.9734,47.9932,22987.0
2025-02-25 11:00:00,48.51,48.62,48.47,48.62,21651.0,48.0031,48.112,47.9636,48.112,21651.0
2025-02-25 11:05:00,48.63,48.72,48.57,48.7,46810.0,48.1219,48.2109,48.0625,48.1911,46810.0
2025-02-25 11:10:00,48.73,48.8,48.67,48.76,23624.0,48.2208,48.2901,48.1615,48.2505,23624.0
2025-02-25 11:15:00,48.76,48.85,48.73,48.77,24239.0,48.2505,48.3396,48.2208,48.2604,24239.0
2025-02-25 11:20:00,48.8,48.9,48.74,48.88,18691.0,48.2901,48.3891,48.2307,48.3693,18691.0
2025-02-25 11:25:00,48.88,48.9,48.77,48.82,15898.0,48.3693,48.3891,48.2604,48.3099,15898.0
2025-02-25 11:30:00,48.8,48.81,48.71,48.74,16514.0,48.2901,48.3,48.201,48.2307,16514.0
2025-02-25 11:35:00,48.75,48.89,48.74,48.88,41582.0,48.2406,48.3792,48.2307,48.3693,41582.0
2025-02-25 11:40:00,48.87,48.87,48.78,48.84,22439.0,48.3594,48.3594,48.2703,48.3297,22439.0
2025-02-25 11:45:00,48.84,48.86,48.76,48.79,13694.0,48.3297,48.3495,48.2505,48.2802,13694.0
2025-02-25 11:50:00,48.79,48.87,48.78,48.8,20309.0,48.2802,48.3594,48.2703,48.2901,20309.0
2025-02-25 11:55:00,48.8,48.81,48.7,48.72,14140.0,48.2901,48.3,48.1911,48.2109,14140.0
2025-02-25 12:00:00,48.72,48.79,48.69,48.71,12134.0,48.2109,48.2802,48.1813,48.201,12134.0
2025-02-25 12:05:00,48.71,48.75,48.63,48.71,15211.0,48.201,48.2406,48.1219,48.201,15211.0
2025-02-25 12:10:00,48.7,48.76,48.68,48.74,20404.0,48.1911,48.2505,48.1714,48.2307,20404.0
2025-02-25 12:15:00,48.74,48.83,48.73,48.82,12427.0,48.2307,48.3198,48.2208,48.3099,12427.0
2025-02-25 12:20:00,48.82,48.82,48.73,48.75,8050.0,48.3099,48.3099,48.2208,48.2406,8050.0
2025-02-25 12:25:00,48.75,48.82,48.74,48.76,16477.0,48.2406,48.3099,48.2307,48.2505,16477.0
2025-02-25 12:30:00,48.78,48.83,48.72,48.72,21051.0,48.2703,48.3198,48.2109,48.2109,21051.0
2025-02-25 12:35:00,48.71,48.73,48.52,48.54,71173.0,48.201,48.2208,48.013,48.0328,71173.0
2025-02-25 12:40:00,48.55,48.56,48.44,48.46,64136.0,48.0427,48.0526,47.9339,47.9537,64136.0
2025-02-25 12:45:00,48.45,48.51,48.45,48.47,39139.0,47.9438,48.0031,47.9438,47.9636,39139.0
2025-02-25 12:50:00,48.47,48.54,48.46,48.49,19051.0,47.9636,48.0328,47.9537,47.9833,19051.0
2025-02-25 12:55:00,48.48,48.53,48.45,48.53,18852.0,47.9734,48.0229,47.9438,48.0229,18852.0
2025-02-25 13:00:00,48.53,48.66,48.51,48.62,10022.0,48.0229,48.1516,48.0031,48.112,10022.0
2025-02-25 13:05:00,48.61,48.68,48.61,48.68,13017.0,48.1021,48.1714,48.1021,48.1714,13017.0
2025-02-25 13:10:00,48.66,48.68,48.61,48.62,7528.0,48.1516,48.1714,48.1021,48.112,7528.0
2025-02-25 13:15:00,48.61,48.64,48.57,48.58,14446.0,48.1021,48.1318,48.0625,48.0724,14446.0
2025-02-25 13:20:00,48.58,48.6,48.53,48.57,18233.0,48.0724,48.0922,48.0229,48.0625,18233.0
2025-02-25 13:25:00,48.58,48.63,48.57,48.59,9384.0,48.0724,48.1219,48.0625,48.0823,9384.0
2025-02-25 13:30:00,48.59,48.66,48.59,48.65,21096.0,48.0823,48.1516,48.0823,48.1417,21096.0
2025-02-25 13:35:00,48.64,48.74,48.64,48.72,34932.0,48.1318,48.2307,48.1318,48.2109,34932.0
2025-02-25 13:40:00,48.7,48.73,48.68,48.7,9309.0,48.1911,48.2208,48.1714,48.1911,9309.0
2025-02-25 13:45:00,48.7,48.71,48.63,48.63,17824.0,48.1911,48.201,48.1219,48.1219,17824.0
2025-02-25 13:50:00,48.63,48.68,48.62,48.66,58202.0,48.1219,48.1714,48.112,48.1516,58202.0
2025-02-25 13:55:00,48.67,48.7,48.67,48.7,17415.0,48.1615,48.1911,48.1615,48.1911,17415.0
2025-02-25 14:00:00,48.69,48.69,48.57,48.58,95182.0,48.1813,48.1813,48.0625,48.0724,95182.0
2025-02-25 14:05:00,48.58,48.61,48.5,48.54,43166.0,48.0724,48.1021,47.9932,48.0328,43166.0
2025-02-25 14:10:00,48.55,48.62,48.55,48.58,12482.0,48.0427,48.112,48.0427,48.0724,12482.0
2025-02-25 14:15:00,48.59,48.6,48.55,48.59,12842.0,48.0823,48.0922,48.0427,48.0823,12842.0
2025-02-25 14:20:00,48.59,48.59,48.5,48.5,10251.0,48.0823,48.0823,47.9932,47.9932,10251.0
2025-02-25 14:25:00,48.5,48.51,48.49,48.5,14939.0,47.9932,48.0031,47.9833,47.9932,14939.0
2025-02-25 14:30:00,48.5,48.53,48.49,48.53,12219.0,47.9932,48.0229,47.9833,48.0229,12219.0
2025-02-25 14:35:00,48.53,48.66,48.53,48.65,37329.0,48.0229,48.1516,48.0229,48.1417,37329.0
2025-02-25 14:40:00,48.65,48.73,48.63,48.72,20779.0,48.1417,48.2208,48.1219,48.2109,20779.0
2025-02-25 14:45:00,48.72,48.8,48.72,48.79,130297.0,48.2109,48.2901,48.2109,48.2802,130297.0
2025-02-25 14:50:00,48.79,48.81,48.77,48.8,18792.0,48.2802,48.3,48.2604,48.2901,18792.0
2025-02-25 14:55:00,48.8,48.82,48.68,48.68,17191.0,48.2901,48.3099,48.1714,48.1714,17191.0
2025-02-25 15:00:00,48.68,48.68,48.62,48.63,10151.0,48.1714,48.1714,48.112,48.1219,10151.0
2025-02-25 15:05:00,48.63,48.65,48.6,48.63,14654.0,48.1219,48.1417,48.0922,48.1219,14654.0
2025-02-25 15:10:00,48.63,48.67,48.55,48.57,14988.0,48.1219,48.1615,48.0427,48.0625,14988.0
2025-02-25 15:15:00,48.57,48.59,48.52,48.58,17158.0,48.0625,48.0823,48.013,48.0724,17158.0
2025-02-25 15:20:00,48.58,48.62,48.57,48.61,14321.0,48.0724,48.112,48.0625,48.1021,14321.0
2025-02-25 15:25:00,48.61,48.7,48.6,48.66,125573.0,48.1021,48.1911,48.0922,48.1516,125573.0
2025-02-25 15:30:00,48.65,48.68,48.63,48.63,18411.0,48.1417,48.1714,48.1219,48.1219,18411.0
2025-02-25 15:35:00,48.62,48.62,48.58,48.59,38847.0,48.112,48.112,48.0724,48.0823,38847.0
2025-02-25 15:40:00,48.59,48.61,48.55,48.6,17371.0,48.0823,48.1021,48.0427,48.0922,17371.0
2025-02-25 15:45:00,48.6,48.78,48.59,48.77,24732.0,48.0922,48.2703,48.0823,48.2604,24732.0
2025-02-25 15:50:00,48.81,48.85,48.72,48.77,61258.0,48.3,48.3396,48.2109,48.2604,61258.0
2025-02-25 15:55:00,48.77,48.86,48.76,48.76,187954.0,48.2604,48.3495,48.2505,48.2505,187954.0
2025-02-26 09:30:00,48.51,48.64,48.24,48.4,60775.0,48.0031,48.1318,47.736,47.8943,60775.0
2025-02-26 09:35:00,48.25,48.3,47.84,47.87,67014.0,47.7459,47.7953,47.3401,47.3698,67014.0
2025-02-26 09:40:00,47.9,48.09,47.83,48.03,82975.0,47.3995,47.5875,47.3302,47.5281,82975.0
2025-02-26 09:45:00,48.05,48.18,47.92,48.17,21082.0,47.5479,47.6766,47.4193,47.6667,21082.0
2025-02-26 09:50:00,48.15,48.17,47.99,48.02,24645.0,47.6469,47.6667,47.4886,47.5183,24645.0
2025-02-26 09:55:00,48.02,48.29,48.02,48.28,15252.0,47.5183,47.7854,47.5183,47.7755,15252.0
2025-02-26 10:00:00,48.31,48.31,48.13,48.16,22616.0,47.8052,47.8052,47.6271,47.6568,22616.0
2025-02-26 10:05:00,48.15,48.28,48.12,48.16,14671.0,47.6469,47.7755,47.6172,47.6568,14671.0
2025-02-26 10:10:00,48.17,48.23,48.04,48.17,35049.0,47.6667,47.7261,47.538,47.6667,35049.0
2025-02-26 10:15:00,48.15,48.21,48.1,48.12,170636.0,47.6469,47.7063,47.5974,47.6172,170636.0
2025-02-26 10:20:00,48.12,48.12,47.98,48.0,15480.0,47.6172,47.6172,47.4787,47.4985,15480.0
2025-02-26 10:25:00,48.01,48.02,47.89,47.98,21258.0,47.5084,47.5183,47.3896,47.4787,21258.0
2025-02-26 10:30:00,47.98,47.98,47.83,47.85,23538.0,47.4787,47.4787,47.3302,47.35,23538.0
2025-02-26 10:35:00,47.86,47.86,47.72,47.83,15409.0,47.3599,47.3599,47.2214,47.3302,15409.0
2025-02-26 10:40:00,47.83,47.85,47.76,47.78,28877.0,47.3302,47.35,47.261,47.2808,28877.0
2025-02-26 10:45:00,47.76,47.78,47.66,47.78,41942.0,47.261,47.2808,47.162,47.2808,41942.0
2025-02-26 10:50:00,47.78,47.97,47.76,47.86,7711.0,47.2808,47.4688,47.261,47.3599,7711.0
2025-02-26 10:55:00,47.86,47.88,47.76,47.78,27266.0,47.3599,47.3797,47.261,47.2808,27266.0
2025-02-26 11:00:00,47.78,47.94,47.75,47.92,16149.0,47.2808,47.4391,47.2511,47.4193,16149.0
2025-02-26 11:05:00,47.93,47.95,47.88,47.91,9010.0,47.4292,47.449,47.3797,47.4094,9010.0
2025-02-26 11:10:00,47.89,47.89,47.72,47.73,24136.0,47.3896,47.3896,47.2214,47.2313,24136.0
2025-02-26 11:15:00,47.73,47.75,47.68,47.68,13269.0,47.2313,47.2511,47.1818,47.1818,13269.0
2025-02-26 11:20:00,47.68,47.85,47.65,47.83,32903.0,47.1818,47.35,47.1521,47.3302,32903.0
2025-02-26 11:25:00,47.81,47.86,47.75,47.76,14579.0,47.3104,47.3599,47.2511,47.261,14579.0
2025-02-26 11:30:00,47.73,47.75,47.65,47.68,11277.0,47.2313,47.2511,47.1521,47.1818,11277.0
2025-02-26 11:35:00,47.69,47.74,47.68,47.71,21629.0,47.1917,47.2412,47.1818,47.2115,21629.0
2025-02-26 11:40:00,47.71,47.71,47.55,47.58,16568.0,47.2115,47.2115,47.0532,47.0829,16568.0
2025-02-26 11:45:00,47.56,47.6,47.49,47.5,26346.0,47.0631,47.1026,46.9938,47.0037,26346.0
2025-02-26 11:50:00,47.49,47.57,47.45,47.55,17935.0,46.9938,47.073,46.9542,47.0532,17935.0
2025-02-26 11:55:00,47.54,47.56,47.49,47.56,9379.0,47.0433,47.0631,46.9938,47.0631,9379.0
2025-02-26 12:00:00,47.55,47.6,47.54,47.57,16688.0,47.0532,47.1026,47.0433,47.073,16688.0
2025-02-26 12:05:00,47.57,47.57,47.44,47.53,57978.0,47.073,47.073,46.9443,47.0334,57978.0
2025-02-26 12:10:00,47.54,47.56,47.52,47.53,7394.0,47.0433,47.0631,47.0235,47.0334,7394.0
2025-02-26 12:15:00,47.53,47.54,47.39,47.41,39799.0,47.0334,47.0433,46.8948,46.9146,39799.0
2025-02-26 12:20:00,47.4,47.42,47.3,47.3,37583.0,46.9047,46.9245,46.8058,46.8058,37583.0
2025-02-26 12:25:00,47.31,47.37,47.27,47.36,18191.0,46.8157,46.875,46.7761,46.8652,18191.0
2025-02-26 12:30:00,47.34,47.34,47.26,47.29,44281.0,46.8454,46.8454,46.7662,46.7959,44281.0
2025-02-26 12:35:00,47.29,47.3,47.11,47.15,78972.0,46.7959,46.8058,46.6178,46.6573,78972.0
2025-02-26 12:40:00,47.14,47.14,47.03,47.06,56454.0,46.6474,46.6474,46.5386,46.5683,56454.0
2025-02-26 12:45:00,47.06,47.09,47.03,47.05,30273.0,46.5683,46.598,46.5386,46.5584,30273.0
2025-02-26 12:50:00,47.06,47.1,47.02,47.04,17357.0,46.5683,46.6079,46.5287,46.5485,17357.0
2025-02-26 12:55:00,47.04,47.04,46.98,47.02,22910.0,46.5485,46.5485,46.4891,46.5287,22910.0
2025-02-26 13:00:00,47.02,47.17,47.02,47.15,21733.0,46.5287,46.6771,46.5287,46.6573,21733.0
2025-02-26 13:05:00,47.15,47.16,47.11,47.13,12920.0,46.6573,46.6672,46.6178,46.6376,12920.0
2025-02-26 13:10:00,47.15,47.15,47.07,47.09,14082.0,46.6573,46.6573,46.5782,46.598,14082.0
2025-02-26 13:15:00,47.09,47.19,47.05,47.18,23538.0,46.598,46.6969,46.5584,46.687,23538.0
2025-02-26 13:20:00,47.17,47.22,47.12,47.14,11353.0,46.6771,46.7266,46.6277,46.6474,11353.0
2025-02-26 13:25:00,47.16,47.2,47.14,47.2,20997.0,46.6672,46.7068,46.6474,46.7068,20997.0
2025-02-26 13:30:00,47.2,47.22,47.16,47.16,8099.0,46.7068,46.7266,46.6672,46.6672,8099.0
2025-02-26 13:35:00,47.16,47.16,47.12,47.13,9719.0,46.6672,46.6672,46.6277,46.6376,9719.0
2025-02-26 13:40:00,47.13,47.19,47.13,47.15,10501.0,46.6376,46.6969,46.6376,46.6573,10501.0
2025-02-26 13:45:00,47.14,47.15,46.98,46.99,18384.0,46.6474,46.6573,46.4891,46.499,18384.0
2025-02-26 13:50:00,46.98,47.03,46.98,47.03,15446.0,46.4891,46.5386,46.4891,46.5386,15446.0
2025-02-26 13:55:00,47.02,47.1,47.01,47.09,13869.0,46.5287,46.6079,46.5188,46.598,13869.0
2025-02-26 14:00:00,47.08,47.09,47.06,47.06,10847.0,46.5881,46.598,46.5683,46.5683,10847.0
2025-02-26 14:05:00,47.05,47.09,47.02,47.05,14843.0,46.5584,46.598,46.5287,46.5584,14843.0
2025-02-26 14:10:00,47.05,47.05,46.99,46.99,9783.0,46.5584,46.5584,46.499,46.499,9783.0
2025-02-26 14:15:00,47.0,47.02,46.96,46.97,25047.0,46.5089,46.5287,46.4693,46.4792,25047.0
2025-02-26 14:20:00,46.97,47.0,46.96,47.0,17776.0,46.4792,46.5089,46.4693,46.5089,17776.0
2025-02-26 14:25:00,47.0,47.06,46.98,47.03,24140.0,46.5089,46.5683,46.4891,46.5386,24140.0
2025-02-26 14:30:00,47.03,47.13,47.03,47.12,18042.0,46.5386,46.6376,46.5386,46.6277,18042.0
2025-02-26 14:35:00,47.12,47.18,47.09,47.18,12833.0,46.6277,46.687,46.598,46.687,12833.0
2025-02-26 14:40:00,47.17,47.18,47.11,47.14,16497.0,46.6771,46.687,46.6178,46.6474,16497.0
2025-02-26 14:45:00,47.15,47.2,47.13,47.18,10726.0,46.6573,46.7068,46.6376,46.687,10726.0
2025-02-26 14:50:00,47.18,47.21,47.16,47.16,17391.0,46.687,46.7167,46.6672,46.6672,17391.0
2025-02-26 14:55:00,47.15,47.18,47.14,47.16,15418.0,46.6573,46.687,46.6474,46.6672,15418.0
2025-02-26 15:00:00,47.16,47.22,47.15,47.15,15440.0,46.6672,46.7266,46.6573,46.6573,15440.0
2025-02-26 15:05:00,47.15,47.19,47.12,47.12,14334.0,46.6573,46.6969,46.6277,46.6277,14334.0
2025-02-26 15:10:00,47.12,47.22,47.12,47.19,23374.0,46.6277,46.7266,46.6277,46.6969,23374.0
2025-02-26 15:15:00,47.19,47.2,47.1,47.11,20154.0,46.6969,46.7068,46.6079,46.6178,20154.0
2025-02-26 15:20:00,47.13,47.13,47.05,47.06,21377.0,46.6376,46.6376,46.5584,46.5683,21377.0
2025-02-26 15:25:00,47.06,47.06,46.99,47.0,35015.0,46.5683,46.5683,46.499,46.5089,35015.0
2025-02-26 15:30:00,47.0,47.11,46.99,47.1,27947.0,46.5089,46.6178,46.499,46.6079,27947.0
2025-02-26 15:35:00,47.1,47.25,47.08,47.13,50289.0,46.6079,46.7563,46.5881,46.6376,50289.0
2025-02-26 15:40:00,47.12,47.13,47.01,47.01,35252.0,46.6277,46.6376,46.5188,46.5188,35252.0
2025-02-26 15:45:00,47.0,47.09,46.99,47.05,44797.0,46.5089,46.598,46.499,46.5584,44797.0
2025-02-26 15:50:00,47.05,47.07,46.97,46.98,73179.0,46.5584,46.5782,46.4792,46.4891,73179.0
2025-02-26 15:55:00,46.98,47.03,46.95,46.98,299070.0,46.4891,46.5386,46.4594,46.4891,299070.0
2025-02-27 09:30:00,46.78,46.84,46.51,46.61,107372.0,46.2912,46.3506,46.024,46.123,107372.0
2025-02-27 09:35:00,46.64,46.87,46.57,46.79,30462.0,46.1527,46.3803,46.0834,46.3011,30462.0
2025-02-27 09:40:00,46.8,46.94,46.74,46.9,28399.0,46.311,46.4495,46.2516,46.41,28399.0
2025-02-27 09:45:00,46.93,46.97,46.75,46.9,32631.0,46.4396,46.4792,46.2615,46.41,32631.0
2025-02-27 09:50:00,46.89,46.95,46.81,46.94,26049.0,46.4001,46.4594,46.3209,46.4495,26049.0
2025-02-27 09:55:00,46.97,47.23,46.95,47.2,30577.0,46.4792,46.7365,46.4594,46.7068,30577.0
2025-02-27 10:00:00,47.19,47.25,46.88,46.9,33736.0,46.6969,46.7563,46.3902,46.41,33736.0
2025-02-27 10:05:00,46.85,46.99,46.81,46.9,14874.0,46.3605,46.499,46.3209,46.41,14874.0
2025-02-27 10:10:00,46.9,46.92,46.76,46.87,15093.0,46.41,46.4297,46.2714,46.3803,15093.0
2025-02-27 10:15:00,46.86,46.96,46.83,46.92,12038.0,46.3704,46.4693,46.3407,46.4297,12038.0
2025-02-27 10:20:00,46.93,47.01,46.9,46.98,13475.0,46.4396,46.5188,46.41,46.4891,13475.0
2025-02-27 10:25:00,46.98,47.03,46.96,47.01,12704.0,46.4891,46.5386,46.4693,46.5188,12704.0
2025-02-27 10:30:00,46.99,47.05,46.99,47.0,13978.0,46.499,46.5584,46.499,46.5089,13978.0
2025-02-27 10:35:00,46.99,46.99,46.89,46.9,15137.0,46.499,46.499,46.4001,46.41,15137.0
2025-02-27 10:40:00,46.92,47.06,46.89,47.03,14980.0,46.4297,46.5683,46.4001,46.5386,14980.0
2025-02-27 10:45:00,47.03,47.04,46.95,47.0,8421.0,46.5386,46.5485,46.4594,46.5089,8421.0
2025-02-27 10:50:00,47.0,47.1,46.98,47.09,16926.0,46.5089,46.6079,46.4891,46.598,16926.0
2025-02-27 10:55:00,47.1,47.12,47.04,47.07,9679.0,46.6079,46.6277,46.5485,46.5782,9679.0
2025-02-27 11:00:00,47.07,47.11,47.03,47.09,16878.0,46.5782,46.6178,46.5386,46.598,16878.0
2025-02-27 11:05:00,47.07,47.1,47.02,47.02,9288.0,46.5782,46.6079,46.5287,46.5287,9288.0
2025-02-27 11:10:00,47.03,47.04,46.89,46.97,13282.0,46.5386,46.5485,46.4001,46.4792,13282.0
2025-02-27 11:15:00,46.98,47.01,46.93,46.93,10535.0,46.4891,46.5188,46.4396,46.4396,10535.0
2025-02-27 11:20:00,46.94,46.98,46.91,46.98,12970.0,46.4495,46.4891,46.4199,46.4891,12970.0
2025-02-27 11:25:00,46.98,46.98,46.91,46.96,20766.0,46.4891,46.4891,46.4199,46.4693,20766.0
2025-02-27 11:30:00,46.95,46.98,46.94,46.94,19632.0,46.4594,46.4891,46.4495,46.4495,19632.0
2025-02-27 11:35:00,46.94,46.95,46.91,46.93,10082.0,46.4495,46.4594,46.4199,46.4396,10082.0
2025-02-27 11:40:00,46.92,46.92,46.86,46.86,8865.0,46.4297,46.4297,46.3704,46.3704,8865.0
2025-02-27 11:45:00,46.85,46.86,46.81,46.84,9544.0,46.3605,46.3704,46.3209,46.3506,9544.0
2025-02-27 11:50:00,46.84,46.88,46.83,46.87,7159.0,46.3506,46.3902,46.3407,46.3803,7159.0
2025-02-27 11:55:00,46.88,46.88,46.73,46.75,12039.0,46.3902,46.3902,46.2417,46.2615,12039.0
2025-02-27 12:00:00,46.75,46.84,46.74,46.82,20608.0,46.2615,46.3506,46.2516,46.3308,20608.0
2025-02-27 12:05:00,46.82,46.82,46.76,46.76,7943.0,46.3308,46.3308,46.2714,46.2714,7943.0
2025-02-27 12:10:00,46.77,46.77,46.71,46.77,19756.0,46.2813,46.2813,46.2219,46.2813,19756.0
2025-02-27 12:15:00,46.75,46.79,46.72,46.79,11503.0,46.2615,46.3011,46.2318,46.3011,11503.0
2025-02-27 12:20:00,46.78,46.86,46.78,46.83,7025.0,46.2912,46.3704,46.2912,46.3407,7025.0
2025-02-27 12:25:00,46.83,46.89,46.81,46.89,4778.0,46.3407,46.4001,46.3209,46.4001,4778.0
2025-02-27 12:30:00,46.9,46.92,46.88,46.89,11419.0,46.41,46.4297,46.3902,46.4001,11419.0
2025-02-27 12:35:00,46.88,46.88,46.82,46.83,19693.0,46.3902,46.3902,46.3308,46.3407,19693.0
2025-02-27 12:40:00,46.83,46.86,46.79,46.8,8681.0,46.3407,46.3704,46.3011,46.311,8681.0
2025-02-27 12:45:00,46.8,46.84,46.79,46.79,7802.0,46.311,46.3506,46.3011,46.3011,7802.0
2025-02-27 12:50:00,46.79,46.84,46.78,46.83,7648.0,46.3011,46.3506,46.2912,46.3407,7648.0
2025-02-27 12:55:00,46.83,46.89,46.83,46.85,10267.0,46.3407,46.4001,46.3407,46.3605,10267.0
2025-02-27 13:00:00,46.86,46.91,46.86,46.9,12998.0,46.3704,46.4199,46.3704,46.41,12998.0
2025-02-27 13:05:00,46.89,46.89,46.86,46.86,5707.0,46.4001,46.4001,46.3704,46.3704,5707.0
2025-02-27 13:10:00,46.86,46.88,46.85,46.86,7696.0,46.3704,46.3902,46.3605,46.3704,7696.0
2025-02-27 13:15:00,46.86,46.89,46.85,46.87,15056.0,46.3704,46.4001,46.3605,46.3803,15056.0
2025-02-27 13:20:00,46.88,46.91,46.87,46.89,9384.0,46.3902,46.4199,46.3803,46.4001,9384.0
2025-02-27 13:25:00,46.9,46.9,46.85,46.85,9148.0,46.41,46.41,46.3605,46.3605,9148.0
2025-02-27 13:30:00,46.85,46.88,46.85,46.87,9597.0,46.3605,46.3902,46.3605,46.3803,9597.0
2025-02-27 13:35:00,46.87,46.92,46.87,46.9,33444.0,46.3803,46.4297,46.3803,46.41,33444.0
2025-02-27 13:40:00,46.91,46.92,46.85,46.91,11232.0,46.4199,46.4297,46.3605,46.4199,11232.0
2025-02-27 13:45:00,46.93,46.95,46.91,46.92,13052.0,46.4396,46.4594,46.4199,46.4297,13052.0
2025-02-27 13:50:00,46.91,46.93,46.9,46.92,18415.0,46.4199,46.4396,46.41,46.4297,18415.0
2025-02-27 13:55:00,46.93,46.93,46.87,46.87,16136.0,46.4396,46.4396,46.3803,46.3803,16136.0
2025-02-27 14:00:00,46.87,46.93,46.86,46.88,12259.0,46.3803,46.4396,46.3704,46.3902,12259.0
2025-02-27 14:05:00,46.88,46.93,46.88,46.92,21041.0,46.3902,46.4396,46.3902,46.4297,21041.0
2025-02-27 14:10:00,46.91,46.95,46.91,46.94,14387.0,46.4199,46.4594,46.4199,46.4495,14387.0
2025-02-27 14:15:00,46.94,46.94,46.9,46.9,24371.0,46.4495,46.4495,46.41,46.41,24371.0
2025-02-27 14:20:00,46.89,46.9,46.86,46.89,10203.0,46.4001,46.41,46.3704,46.4001,10203.0
2025-02-27 14:25:00,46.9,46.91,46.82,46.83,17576.0,46.41,46.4199,46.3308,46.3407,17576.0
2025-02-27 14:30:00,46.83,46.91,46.8,46.9,31736.0,46.3407,46.4199,46.311,46.41,31736.0
2025-02-27 14:35:00,46.91,46.93,46.85,46.89,16117.0,46.4199,46.4396,46.3605,46.4001,16117.0
2025-02-27 14:40:00,46.88,46.89,46.85,46.86,13298.0,46.3902,46.4001,46.3605,46.3704,13298.0
2025-02-27 14:45:00,46.85,46.87,46.81,46.83,15255.0,46.3605,46.3803,46.3209,46.3407,15255.0
2025-02-27 14:50:00,46.83,46.84,46.79,46.82,12381.0,46.3407,46.3506,46.3011,46.3308,12381.0
2025-02-27 14:55:00,46.82,46.82,46.77,46.77,25668.0,46.3308,46.3308,46.2813,46.2813,25668.0
2025-02-27 15:00:00,46.76,46.82,46.74,46.8,20135.0,46.2714,46.3308,46.2516,46.311,20135.0
2025-02-27 15:05:00,46.81,46.82,46.74,46.77,17513.0,46.3209,46.3308,46.2516,46.2813,17513.0
2025-02-27 15:10:00,46.76,46.76,46.72,46.73,19807.0,46.2714,46.2714,46.2318,46.2417,19807.0
2025-02-27 15:15:00,46.73,46.74,46.71,46.73,24605.0,46.2417,46.2516,46.2219,46.2417,24605.0
2025-02-27 15:20:00,46.73,46.74,46.62,46.63,39806.0,46.2417,46.2516,46.1329,46.1428,39806.0
2025-02-27 15:25:00,46.63,46.69,46.61,46.68,36385.0,46.1428,46.2022,46.123,46.1923,36385.0
2025-02-27 15:30:00,46.67,46.75,46.66,46.73,33511.0,46.1824,46.2615,46.1725,46.2417,33511.0
2025-02-27 15:35:00,46.72,46.74,46.67,46.69,24182.0,46.2318,46.2516,46.1824,46.2022,24182.0
2025-02-27 15:40:00,46.69,46.72,46.67,46.7,44210.0,46.2022,46.2318,46.1824,46.212,44210.0
2025-02-27 15:45:00,46.7,46.72,46.62,46.65,53769.0,46.212,46.2318,46.1329,46.1626,53769.0
2025-02-27 15:50:00,46.66,46.66,46.57,46.59,79081.0,46.1725,46.1725,46.0834,46.1032,79081.0
2025-02-27 15:55:00,46.59,46.69,46.57,46.59,357656.0,46.1032,46.2022,46.0834,46.1032,357656.0
2025-02-28 09:30:00,46.96,47.25,46.84,46.88,76484.0,46.4693,46.7563,46.3506,46.3902,76484.0
2025-02-28 09:35:00,46.87,47.0,46.77,46.97,25799.0,46.3803,46.5089,46.2813,46.4792,25799.0
2025-02-28 09:40:00,46.96,47.23,46.94,47.21,16758.0,46.4693,46.7365,46.4495,46.7167,16758.0
2025-02-28 09:45:00,47.18,47.19,46.95,47.13,38301.0,46.687,46.6969,46.4594,46.6376,38301.0
2025-02-28 09:50:00,47.14,47.36,47.13,47.35,54699.0,46.6474,46.8652,46.6376,46.8553,54699.0
2025-02-28 09:55:00,47.36,47.36,47.23,47.27,30528.0,46.8652,46.8652,46.7365,46.7761,30528.0
2025-02-28 10:00:00,47.28,47.36,47.24,47.3,32357.0,46.786,46.8652,46.7464,46.8058,32357.0
2025-02-28 10:05:00,47.32,47.46,47.24,47.27,21373.0,46.8256,46.9641,46.7464,46.7761,21373.0
2025-02-28 10:10:00,47.29,47.34,47.17,47.19,10892.0,46.7959,46.8454,46.6771,46.6969,10892.0
2025-02-28 10:15:00,47.2,47.21,47.04,47.05,11682.0,46.7068,46.7167,46.5485,46.5584,11682.0
2025-02-28 10:20:00,47.03,47.19,47.03,47.14,19319.0,46.5386,46.6969,46.5386,46.6474,19319.0
2025-02-28 10:25:00,47.14,47.15,46.99,47.02,21140.0,46.6474,46.6573,46.499,46.5287,21140.0
2025-02-28 10:30:00,47.02,47.2,47.01,47.2,14636.0,46.5287,46.7068,46.5188,46.7068,14636.0
2025-02-28 10:35:00,47.18,47.19,47.13,47.19,16505.0,46.687,46.6969,46.6376,46.6969,16505.0
2025-02-28 10:40:00,47.16,47.16,47.05,47.08,16905.0,46.6672,46.6672,46.5584,46.5881,16905.0
2025-02-28 10:45:00,47.09,47.09,46.98,47.05,17642.0,46.598,46.598,46.4891,46.5584,17642.0
2025-02-28 10:50:00,47.06,47.1,47.04,47.08,16886.0,46.5683,46.6079,46.5485,46.5881,16886.0
2025-02-28 10:55:00,47.08,47.14,47.01,47.01,26895.0,46.5881,46.6474,46.5188,46.5188,26895.0
2025-02-28 11:00:00,47.02,47.08,47.0,47.07,10635.0,46.5287,46.5881,46.5089,46.5782,10635.0
2025-02-28 11:05:00,47.08,47.09,47.02,47.09,14858.0,46.5881,46.598,46.5287,46.598,14858.0
2025-02-28 11:10:00,47.11,47.25,47.07,47.25,26106.0,46.6178,46.7563,46.5782,46.7563,26106.0
2025-02-28 11:15:00,47.23,47.26,47.15,47.15,22362.0,46.7365,46.7662,46.6573,46.6573,22362.0
2025-02-28 11:20:00,47.15,47.15,47.07,47.09,18415.0,46.6573,46.6573,46.5782,46.598,18415.0
2025-02-28 11:25:00,47.09,47.16,47.06,47.12,12204.0,46.598,46.6672,46.5683,46.6277,12204.0
2025-02-28 11:30:00,47.11,47.15,47.1,47.11,7309.0,46.6178,46.6573,46.6079,46.6178,7309.0
2025-02-28 11:35:00,47.09,47.15,47.06,47.09,8583.0,46.598,46.6573,46.5683,46.598,8583.0
2025-02-28 11:40:00,47.09,47.15,47.08,47.15,8120.0,46.598,46.6573,46.5881,46.6573,8120.0
2025-02-28 11:45:00,47.15,47.19,47.13,47.19,8530.0,46.6573,46.6969,46.6376,46.6969,8530.0
2025-02-28 11:50:00,47.17,47.21,47.17,47.18,7451.0,46.6771,46.7167,46.6771,46.687,7451.0
2025-02-28 11:55:00,47.19,47.2,47.17,47.2,12883.0,46.6969,46.7068,46.6771,46.7068,12883.0
2025-02-28 12:00:00,47.2,47.2,47.11,47.11,7157.0,46.7068,46.7068,46.6178,46.6178,7157.0
2025-02-28 12:05:00,47.11,47.19,47.11,47.16,7412.0,46.6178,46.6969,46.6178,46.6672,7412.0
2025-02-28 12:10:00,47.17,47.18,47.1,47.1,6746.0,46.6771,46.687,46.6079,46.6079,6746.0
2025-02-28 12:15:00,47.1,47.16,47.09,47.13,8262.0,46.6079,46.6672,46.598,46.6376,8262.0
2025-02-28 12:20:00,47.13,47.14,47.11,47.14,9009.0,46.6376,46.6474,46.6178,46.6474,9009.0
2025-02-28 12:25:00,47.13,47.15,47.06,47.08,8814.0,46.6376,46.6573,46.5683,46.5881,8814.0
2025-02-28 12:30:00,47.07,47.09,47.04,47.04,9942.0,46.5782,46.598,46.5485,46.5485,9942.0
2025-02-28 12:35:00,47.04,47.04,47.01,47.02,11656.0,46.5485,46.5485,46.5188,46.5287,11656.0
2025-02-28 12:40:00,47.02,47.06,47.01,47.02,13255.0,46.5287,46.5683,46.5188,46.5287,13255.0
2025-02-28 12:45:00,47.02,47.03,46.97,47.01,10459.0,46.5287,46.5386,46.4792,46.5188,10459.0
2025-02-28 12:50:00,47.01,47.06,47.0,47.05,8423.0,46.5188,46.5683,46.5089,46.5584,8423.0
2025-02-28 12:55:00,47.05,47.07,47.02,47.07,9000.0,46.5584,46.5782,46.5287,46.5782,9000.0
2025-02-28 13:00:00,47.07,47.07,47.0,47.01,7530.0,46.5782,46.5782,46.5089,46.5188,7530.0
2025-02-28 13:05:00,47.01,47.07,47.0,47.05,17464.0,46.5188,46.5782,46.5089,46.5584,17464.0
2025-02-28 13:10:00,47.05,47.09,47.01,47.07,20021.0,46.5584,46.598,46.5188,46.5782,20021.0
2025-02-28 13:15:00,47.07,47.07,46.95,46.96,18413.0,46.5782,46.5782,46.4594,46.4693,18413.0
2025-02-28 13:20:00,46.97,46.98,46.91,46.93,16396.0,46.4792,46.4891,46.4199,46.4396,16396.0
2025-02-28 13:25:00,46.92,47.0,46.92,46.95,17997.0,46.4297,46.5089,46.4297,46.4594,17997.0
2025-02-28 13:30:00,46.97,47.0,46.95,47.0,6030.0,46.4792,46.5089,46.4594,46.5089,6030.0
2025-02-28 13:35:00,47.0,47.01,46.91,46.98,19477.0,46.5089,46.5188,46.4199,46.4891,19477.0
2025-02-28 13:40:00,46.96,46.98,46.9,46.9,20457.0,46.4693,46.4891,46.41,46.41,20457.0
2025-02-28 13:45:00,46.9,47.02,46.9,47.02,14312.0,46.41,46.5287,46.41,46.5287,14312.0
2025-02-28 13:50:00,47.02,47.09,47.01,47.06,17827.0,46.5287,46.598,46.5188,46.5683,17827.0
2025-02-28 13:55:00,47.05,47.05,46.91,46.92,23387.0,46.5584,46.5584,46.4199,46.4297,23387.0
2025-02-28 14:00:00,46.91,46.94,46.9,46.9,15813.0,46.4199,46.4495,46.41,46.41,15813.0
2025-02-28 14:05:00,46.91,46.93,46.85,46.85,8754.0,46.4199,46.4396,46.3605,46.3605,8754.0
2025-02-28 14:10:00,46.85,46.88,46.84,46.84,12778.0,46.3605,46.3902,46.3506,46.3506,12778.0
2025-02-28 14:15:00,46.85,46.88,46.83,46.88,9925.0,46.3605,46.3902,46.3407,46.3902,9925.0
2025-02-28 14:20:00,46.87,46.95,46.85,46.95,21103.0,46.3803,46.4594,46.3605,46.4594,21103.0
2025-02-28 14:25:00,46.95,47.05,46.93,47.05,51376.0,46.4594,46.5584,46.4396,46.5584,51376.0
2025-02-28 14:30:00,47.05,47.05,46.92,46.95,24929.0,46.5584,46.5584,46.4297,46.4594,24929.0
2025-02-28 14:35:00,46.96,46.96,46.92,46.93,11865.0,46.4693,46.4693,46.4297,46.4396,11865.0
2025-02-28 14:40:00,46.92,46.95,46.91,46.94,8516.0,46.4297,46.4594,46.4199,46.4495,8516.0
2025-02-28 14:45:00,46.94,47.01,46.94,47.0,15144.0,46.4495,46.5188,46.4495,46.5089,15144.0
2025-02-28 14:50:00,47.0,47.04,46.99,47.03,26453.0,46.5089,46.5485,46.499,46.5386,26453.0
2025-02-28 14:55:00,47.02,47.04,46.99,47.01,16654.0,46.5287,46.5485,46.499,46.5188,16654.0
2025-02-28 15:00:00,47.01,47.08,47.0,47.08,22995.0,46.5188,46.5881,46.5089,46.5881,22995.0
2025-02-28 15:05:00,47.09,47.1,47.05,47.06,25434.0,46.598,46.6079,46.5584,46.5683,25434.0
2025-02-28 15:10:00,47.08,47.09,47.02,47.02,61686.0,46.5881,46.598,46.5287,46.5287,61686.0
2025-02-28 15:15:00,47.02,47.18,47.02,47.13,76145.0,46.5287,46.687,46.5287,46.6376,76145.0
2025-02-28 15:20:00,47.13,47.14,47.03,47.05,56881.0,46.6376,46.6474,46.5386,46.5584,56881.0
2025-02-28 15:25:00,47.05,47.2,47.05,47.16,39490.0,46.5584,46.7068,46.5584,46.6672,39490.0
2025-02-28 15:30:00,47.15,47.22,47.11,47.16,56005.0,46.6573,46.7266,46.6178,46.6672,56005.0
2025-02-28 15:35:00,47.16,47.3,47.09,47.25,52512.0,46.6672,46.8058,46.598,46.7563,52512.0
2025-02-28 15:40:00,47.26,47.3,47.14,47.2,80593.0,46.7662,46.8058,46.6474,46.7068,80593.0
2025-02-28 15:45:00,47.2,47.24,47.1,47.15,172856.0,46.7068,46.7464,46.6079,46.6573,172856.0
2025-02-28 15:50:00,47.16,47.24,46.99,47.0,178280.0,46.6672,46.7464,46.499,46.5089,178280.0
2025-02-28 15:55:00,47.0,47.3,47.0,47.18,454783.0,46.5089,46.8058,46.5089,46.687,454783.0
2025-03-03 09:30:00,47.32,47.39,47.12,47.37,75388.0,46.8256,46.8948,46.6277,46.875,75388.0
2025-03-03 09:35:00,47.37,47.53,47.33,47.47,31749.0,46.875,47.0334,46.8355,46.974,31749.0
2025-03-03 09:40:00,47.47,47.65,47.44,47.52,29415.0,46.974,47.1521,46.9443,47.0235,29415.0
2025-03-03 09:45:00,47.52,47.55,47.27,47.3,28412.0,47.0235,47.0532,46.7761,46.8058,28412.0
2025-03-03 09:50:00,47.3,47.32,47.23,47.28,17377.0,46.8058,46.8256,46.7365,46.786,17377.0
2025-03-03 09:55:00,47.29,47.43,47.27,47.41,22375.0,46.7959,46.9344,46.7761,46.9146,22375.0
2025-03-03 10:00:00,47.41,47.43,47.15,47.15,36802.0,46.9146,46.9344,46.6573,46.6573,36802.0
2025-03-03 10:05:00,47.12,47.22,47.12,47.19,15534.0,46.6277,46.7266,46.6277,46.6969,15534.0
2025-03-03 10:10:00,47.17,47.19,47.04,47.05,12095.0,46.6771,46.6969,46.5485,46.5584,12095.0
2025-03-03 10:15:00,47.07,47.07,46.96,47.03,22253.0,46.5782,46.5782,46.4693,46.5386,22253.0
2025-03-03 10:20:00,46.98,47.02,46.89,46.91,16283.0,46.4891,46.5287,46.4001,46.4199,16283.0
2025-03-03 10:25:00,46.92,46.99,46.9,46.95,13711.0,46.4297,46.499,46.41,46.4594,13711.0
2025-03-03 10:30:00,46.96,47.1,46.94,47.1,12275.0,46.4693,46.6079,46.4495,46.6079,12275.0
2025-03-03 10:35:00,47.1,47.17,47.05,47.16,29717.0,46.6079,46.6771,46.5584,46.6672,29717.0
2025-03-03 10:40:00,47.17,47.3,47.1,47.29,13333.0,46.6771,46.8058,46.6079,46.7959,13333.0
2025-03-03 10:45:00,47.29,47.29,47.15,47.16,14759.0,46.7959,46.7959,46.6573,46.6672,14759.0
2025-03-03 10:50:00,47.17,47.21,47.17,47.21,9980.0,46.6771,46.7167,46.6771,46.7167,9980.0
2025-03-03 10:55:00,47.21,47.22,47.08,47.08,18134.0,46.7167,46.7266,46.5881,46.5881,18134.0
2025-03-03 11:00:00,47.12,47.12,47.07,47.09,8628.0,46.6277,46.6277,46.5782,46.598,8628.0
2025-03-03 11:05:00,47.08,47.08,46.97,47.01,11332.0,46.5881,46.5881,46.4792,46.5188,11332.0
2025-03-03 11:10:00,47.02,47.04,47.0,47.04,11351.0,46.5287,46.5485,46.5089,46.5485,11351.0
2025-03-03 11:15:00,47.03,47.05,46.99,47.05,10973.0,46.5386,46.5584,46.499,46.5584,10973.0
2025-03-03 11:20:00,47.03,47.03,46.99,47.03,9730.0,46.5386,46.5386,46.499,46.5386,9730.0
2025-03-03 11:25:00,47.03,47.03,46.96,46.97,16690.0,46.5386,46.5386,46.4693,46.4792,16690.0
2025-03-03 11:30:00,46.96,46.99,46.94,46.97,26706.0,46.4693,46.499,46.4495,46.4792,26706.0
2025-03-03 11:35:00,46.96,46.96,46.89,46.89,20869.0,46.4693,46.4693,46.4001,46.4001,20869.0
2025-03-03 11:40:00,46.88,46.89,46.82,46.85,14955.0,46.3902,46.4001,46.3308,46.3605,14955.0
2025-03-03 11:45:00,46.85,46.93,46.85,46.9,9283.0,46.3605,46.4396,46.3605,46.41,9283.0
2025-03-03 11:50:00,46.9,46.93,46.89,46.92,10001.0,46.41,46.4396,46.4001,46.4297,10001.0
2025-03-03 11:55:00,46.93,46.98,46.92,46.98,11804.0,46.4396,46.4891,46.4297,46.4891,11804.0
2025-03-03 12:00:00,46.96,46.98,46.87,46.95,14139.0,46.4693,46.4891,46.3803,46.4594,14139.0
2025-03-03 12:05:00,46.95,46.97,46.94,46.95,6048.0,46.4594,46.4792,46.4495,46.4594,6048.0
2025-03-03 12:10:00,46.95,46.96,46.85,46.85,10954.0,46.4594,46.4693,46.3605,46.3605,10954.0
2025-03-03 12:15:00,46.85,46.9,46.83,46.9,8686.0,46.3605,46.41,46.3407,46.41,8686.0
2025-03-03 12:20:00,46.89,46.94,46.89,46.9,5646.0,46.4001,46.4495,46.4001,46.41,5646.0
2025-03-03 12:25:00,46.89,46.9,46.86,46.86,6866.0,46.4001,46.41,46.3704,46.3704,6866.0
2025-03-03 12:30:00,46.86,46.9,46.85,46.89,10417.0,46.3704,46.41,46.3605,46.4001,10417.0
2025-03-03 12:35:00,46.89,46.89,46.83,46.87,10798.0,46.4001,46.4001,46.3407,46.3803,10798.0
2025-03-03 12:40:00,46.86,46.87,46.83,46.84,9924.0,46.3704,46.3803,46.3407,46.3506,9924.0
2025-03-03 12:45:00,46.83,46.93,46.83,46.91,11177.0,46.3407,46.4396,46.3407,46.4199,11177.0
2025-03-03 12:50:00,46.89,46.93,46.88,46.89,8778.0,46.4001,46.4396,46.3902,46.4001,8778.0
2025-03-03 12:55:00,46.9,46.91,46.87,46.9,18124.0,46.41,46.4199,46.3803,46.41,18124.0
2025-03-03 13:00:00,46.9,46.93,46.87,46.91,11580.0,46.41,46.4396,46.3803,46.4199,11580.0
2025-03-03 13:05:00,46.9,46.98,46.88,46.96,14048.0,46.41,46.4891,46.3902,46.4693,14048.0
2025-03-03 13:10:00,46.98,47.0,46.87,46.89,15799.0,46.4891,46.5089,46.3803,46.4001,15799.0
2025-03-03 13:15:00,46.87,46.92,46.81,46.88,21309.0,46.3803,46.4297,46.3209,46.3902,21309.0
2025-03-03 13:20:00,46.9,46.94,46.87,46.93,4650.0,46.41,46.4495,46.3803,46.4396,4650.0
2025-03-03 13:25:00,46.92,46.94,46.71,46.75,38152.0,46.4297,46.4495,46.2219,46.2615,38152.0
2025-03-03 13:30:00,46.75,46.85,46.73,46.73,36089.0,46.2615,46.3605,46.2417,46.2417,36089.0
2025-03-03 13:35:00,46.72,46.73,46.65,46.71,40638.0,46.2318,46.2417,46.1626,46.2219,40638.0
2025-03-03 13:40:00,46.7,46.74,46.67,46.69,12524.0,46.212,46.2516,46.1824,46.2022,12524.0
2025-03-03 13:45:00,46.68,46.74,46.63,46.63,20114.0,46.1923,46.2516,46.1428,46.1428,20114.0
2025-03-03 13:50:00,46.61,46.69,46.6,46.66,17917.0,46.123,46.2022,46.1131,46.1725,17917.0
2025-03-03 13:55:00,46.65,46.67,46.62,46.64,8640.0,46.1626,46.1824,46.1329,46.1527,8640.0
2025-03-03 14:00:00,46.63,46.7,46.63,46.66,19929.0,46.1428,46.212,46.1428,46.1725,19929.0
2025-03-03 14:05:00,46.66,46.71,46.65,46.71,14482.0,46.1725,46.2219,46.1626,46.2219,14482.0
2025-03-03 14:10:00,46.71,46.77,46.69,46.71,14716.0,46.2219,46.2813,46.2022,46.2219,14716.0
2025-03-03 14:15:00,46.73,46.73,46.7,46.71,8524.0,46.2417,46.2417,46.212,46.2219,8524.0
2025-03-03 14:20:00,46.7,46.73,46.68,46.69,26195.0,46.212,46.2417,46.1923,46.2022,26195.0
2025-03-03 14:25:00,46.69,46.7,46.57,46.59,23568.0,46.2022,46.212,46.0834,46.1032,23568.0
2025-03-03 14:30:00,46.6,46.63,46.58,46.6,12680.0,46.1131,46.1428,46.0933,46.1131,12680.0
2025-03-03 14:35:00,46.6,46.61,46.56,46.58,15689.0,46.1131,46.123,46.0735,46.0933,15689.0
2025-03-03 14:40:00,46.59,46.62,46.57,46.59,15214.0,46.1032,46.1329,46.0834,46.1032,15214.0
2025-03-03 14:45:00,46.6,46.63,46.57,46.57,16915.0,46.1131,46.1428,46.0834,46.0834,16915.0
2025-03-03 14:50:00,46.56,46.58,46.51,46.55,19791.0,46.0735,46.0933,46.024,46.0636,19791.0
2025-03-03 14:55:00,46.54,46.55,46.45,46.45,22856.0,46.0537,46.0636,45.9647,45.9647,22856.0
2025-03-03 15:00:00,46.46,46.49,46.39,46.48,28087.0,45.9746,46.0042,45.9053,45.9943,28087.0
2025-03-03 15:05:00,46.5,46.55,46.47,46.54,23016.0,46.0141,46.0636,45.9844,46.0537,23016.0
2025-03-03 15:10:00,46.54,46.56,46.5,46.55,16848.0,46.0537,46.0735,46.0141,46.0636,16848.0
2025-03-03 15:15:00,46.55,46.57,46.48,46.53,24649.0,46.0636,46.0834,45.9943,46.0438,24649.0
2025-03-03 15:20:00,46.53,46.58,46.49,46.53,27296.0,46.0438,46.0933,46.0042,46.0438,27296.0
2025-03-03 15:25:00,46.52,46.54,46.43,46.46,32726.0,46.0339,46.0537,45.9449,45.9746,32726.0
2025-03-03 15:30:00,46.46,46.47,46.41,46.44,27736.0,45.9746,45.9844,45.9251,45.9548,27736.0
2025-03-03 15:35:00,46.45,46.47,46.33,46.38,62338.0,45.9647,45.9844,45.8459,45.8954,62338.0
2025-03-03 15:40:00,46.38,46.42,46.33,46.4,36440.0,45.8954,45.935,45.8459,45.9152,36440.0
2025-03-03 15:45:00,46.4,46.59,46.37,46.55,37969.0,45.9152,46.1032,45.8855,46.0636,37969.0
2025-03-03 15:50:00,46.56,46.57,46.46,46.5,77641.0,46.0735,46.0834,45.9746,46.0141,77641.0
2025-03-03 15:55:00,46.51,46.61,46.51,46.61,238065.0,46.024,46.123,46.024,46.123,238065.0
2025-03-04 09:30:00,46.3,46.48,46.17,46.47,104614.0,45.8162,45.9943,45.6876,45.9844,104614.0
2025-03-04 09:35:00,46.49,46.54,46.23,46.41,47812.0,46.0042,46.0537,45.747,45.9251,47812.0
2025-03-04 09:40:00,46.41,46.78,46.37,46.56,29196.0,45.9251,46.2912,45.8855,46.0735,29196.0
2025-03-04 09:45:00,46.54,46.61,46.34,46.39,15389.0,46.0537,46.123,45.8558,45.9053,15389.0
2025-03-04 09:50:00,46.38,46.44,46.31,46.34,22883.0,45.8954,45.9548,45.8261,45.8558,22883.0
2025-03-04 09:55:00,46.34,46.35,46.18,46.25,27541.0,45.8558,45.8657,45.6975,45.7667,27541.0
2025-03-04 10:00:00,46.23,46.52,46.23,46.46,13716.0,45.747,46.0339,45.747,45.9746,13716.0
2025-03-04 10:05:00,46.49,46.49,46.39,46.46,24309.0,46.0042,46.0042,45.9053,45.9746,24309.0
2025-03-04 10:10:00,46.48,46.52,46.38,46.41,21321.0,45.9943,46.0339,45.8954,45.9251,21321.0
2025-03-04 10:15:00,46.42,46.71,46.42,46.7,21766.0,45.935,46.2219,45.935,46.212,21766.0
2025-03-04 10:20:00,46.7,46.82,46.68,46.68,20727.0,46.212,46.3308,46.1923,46.1923,20727.0
2025-03-04 10:25:00,46.69,46.78,46.67,46.77,12207.0,46.2022,46.2912,46.1824,46.2813,12207.0
2025-03-04 10:30:00,46.75,46.83,46.6,46.74,23015.0,46.2615,46.3407,46.1131,46.2516,23015.0
2025-03-04 10:35:00,46.74,46.75,46.6,46.71,65229.0,46.2516,46.2615,46.1131,46.2219,65229.0
2025-03-04 10:40:00,46.69,46.69,46.53,46.57,16190.0,46.2022,46.2022,46.0438,46.0834,16190.0
2025-03-04 10:45:00,46.59,46.6,46.37,46.49,17523.0,46.1032,46.1131,45.8855,46.0042,17523.0
2025-03-04 10:50:00,46.5,46.59,46.45,46.57,11089.0,46.0141,46.1032,45.9647,46.0834,11089.0
2025-03-04 10:55:00,46.57,46.64,46.55,46.63,21006.0,46.0834,46.1527,46.0636,46.1428,21006.0
2025-03-04 11:00:00,46.64,46.72,46.6,46.6,15186.0,46.1527,46.2318,46.1131,46.1131,15186.0
2025-03-04 11:05:00,46.57,46.62,46.52,46.58,15152.0,46.0834,46.1329,46.0339,46.0933,15152.0
2025-03-04 11:10:00,46.58,46.75,46.56,46.67,12708.0,46.0933,46.2615,46.0735,46.1824,12708.0
2025-03-04 11:15:00,46.64,46.74,46.62,46.7,14234.0,46.1527,46.2516,46.1329,46.212,14234.0
2025-03-04 11:20:00,46.7,46.74,46.64,46.65,15046.0,46.212,46.2516,46.1527,46.1626,15046.0
2025-03-04 11:25:00,46.64,46.71,46.59,46.68,12963.0,46.1527,46.2219,46.1032,46.1923,12963.0
2025-03-04 11:30:00,46.68,46.68,46.56,46.56,19768.0,46.1923,46.1923,46.0735,46.0735,19768.0
2025-03-04 11:35:00,46.58,46.58,46.48,46.5,12182.0,46.0933,46.0933,45.9943,46.0141,12182.0
2025-03-04 11:40:00,46.48,46.52,46.44,46.5,18474.0,45.9943,46.0339,45.9548,46.0141,18474.0
2025-03-04 11:45:00,46.48,46.5,46.41,46.45,15826.0,45.9943,46.0141,45.9251,45.9647,15826.0
2025-03-04 11:50:00,46.44,46.49,46.41,46.45,20877.0,45.9548,46.0042,45.9251,45.9647,20877.0
2025-03-04 11:55:00,46.46,46.52,46.42,46.52,12806.0,45.9746,46.0339,45.935,46.0339,12806.0
2025-03-04 12:00:00,46.51,46.6,46.5,46.58,13609.0,46.024,46.1131,46.0141,46.0933,13609.0
2025-03-04 12:05:00,46.59,46.65,46.57,46.65,16132.0,46.1032,46.1626,46.0834,46.1626,16132.0
2025-03-04 12:10:00,46.66,46.66,46.57,46.6,19753.0,46.1725,46.1725,46.0834,46.1131,19753.0
2025-03-04 12:15:00,46.6,46.64,46.53,46.56,22038.0,46.1131,46.1527,46.0438,46.0735,22038.0
2025-03-04 12:20:00,46.55,46.57,46.5,46.54,9441.0,46.0636,46.0834,46.0141,46.0537,9441.0
2025-03-04 12:25:00,46.54,46.56,46.41,46.41,15795.0,46.0537,46.0735,45.9251,45.9251,15795.0
2025-03-04 12:30:00,46.44,46.44,46.35,46.43,14051.0,45.9548,45.9548,45.8657,45.9449,14051.0
2025-03-04 12:35:00,46.4,46.44,46.37,46.41,11103.0,45.9152,45.9548,45.8855,45.9251,11103.0
2025-03-04 12:40:00,46.43,46.44,46.35,46.42,8295.0,45.9449,45.9548,45.8657,45.935,8295.0
2025-03-04 12:45:00,46.4,46.46,46.39,46.4,10221.0,45.9152,45.9746,45.9053,45.9152,10221.0
2025-03-04 12:50:00,46.4,46.4,46.34,46.4,9909.0,45.9152,45.9152,45.8558,45.9152,9909.0
2025-03-04 12:55:00,46.39,46.4,46.29,46.29,24543.0,45.9053,45.9152,45.8063,45.8063,24543.0
2025-03-04 13:00:00,46.3,46.32,46.25,46.28,18678.0,45.8162,45.836,45.7667,45.7964,18678.0
2025-03-04 13:05:00,46.29,46.31,46.24,46.26,9861.0,45.8063,45.8261,45.7569,45.7766,9861.0
2025-03-04 13:10:00,46.24,46.31,46.22,46.3,12369.0,45.7569,45.8261,45.7371,45.8162,12369.0
2025-03-04 13:15:00,46.3,46.35,46.24,46.35,8946.0,45.8162,45.8657,45.7569,45.8657,8946.0
2025-03-04 13:20:00,46.34,46.34,46.28,46.34,12935.0,45.8558,45.8558,45.7964,45.8558,12935.0
2025-03-04 13:25:00,46.34,46.35,46.26,46.27,28262.0,45.8558,45.8657,45.7766,45.7865,28262.0
2025-03-04 13:30:00,46.26,46.27,46.16,46.22,33864.0,45.7766,45.7865,45.6777,45.7371,33864.0
2025-03-04 13:35:00,46.21,46.25,46.16,46.23,29355.0,45.7272,45.7667,45.6777,45.747,29355.0
2025-03-04 13:40:00,46.24,46.25,46.19,46.2,12399.0,45.7569,45.7667,45.7074,45.7173,12399.0
2025-03-04 13:45:00,46.2,46.23,46.17,46.19,9393.0,45.7173,45.747,45.6876,45.7074,9393.0
2025-03-04 13:50:00,46.2,46.24,46.17,46.18,37223.0,45.7173,45.7569,45.6876,45.6975,37223.0
2025-03-04 13:55:00,46.18,46.24,46.17,46.2,11697.0,45.6975,45.7569,45.6876,45.7173,11697.0
2025-03-04 14:00:00,46.21,46.34,46.21,46.3,10341.0,45.7272,45.8558,45.7272,45.8162,10341.0
2025-03-04 14:05:00,46.32,46.38,46.3,46.38,14462.0,45.836,45.8954,45.8162,45.8954,14462.0
2025-03-04 14:10:00,46.37,46.37,46.29,46.3,12289.0,45.8855,45.8855,45.8063,45.8162,12289.0
2025-03-04 14:15:00,46.3,46.3,46.25,46.28,10219.0,45.8162,45.8162,45.7667,45.7964,10219.0
2025-03-04 14:20:00,46.29,46.29,46.17,46.19,14486.0,45.8063,45.8063,45.6876,45.7074,14486.0
2025-03-04 14:25:00,46.19,46.2,46.03,46.05,21317.0,45.7074,45.7173,45.549,45.5688,21317.0
2025-03-04 14:30:00,46.04,46.14,46.04,46.14,14274.0,45.5589,45.6579,45.5589,45.6579,14274.0
2025-03-04 14:35:00,46.13,46.15,46.1,46.1,10809.0,45.648,45.6678,45.6183,45.6183,10809.0
2025-03-04 14:40:00,46.1,46.12,46.07,46.1,12558.0,45.6183,45.6381,45.5886,45.6183,12558.0
2025-03-04 14:45:00,46.09,46.15,46.09,46.14,11617.0,45.6084,45.6678,45.6084,45.6579,11617.0
2025-03-04 14:50:00,46.14,46.2,46.14,46.16,13726.0,45.6579,45.7173,45.6579,45.6777,13726.0
2025-03-04 14:55:00,46.17,46.2,46.13,46.2,15390.0,45.6876,45.7173,45.648,45.7173,15390.0
2025-03-04 15:00:00,46.2,46.26,46.17,46.21,20793.0,45.7173,45.7766,45.6876,45.7272,20793.0
2025-03-04 15:05:00,46.22,46.25,46.15,46.17,14872.0,45.7371,45.7667,45.6678,45.6876,14872.0
2025-03-04 15:10:00,46.17,46.18,46.12,46.13,15966.0,45.6876,45.6975,45.6381,45.648,15966.0
2025-03-04 15:15:00,46.12,46.19,46.09,46.17,22043.0,45.6381,45.7074,45.6084,45.6876,22043.0
2025-03-04 15:20:00,46.18,46.27,46.15,46.26,33156.0,45.6975,45.7865,45.6678,45.7766,33156.0
2025-03-04 15:25:00,46.25,46.25,46.16,46.16,16848.0,45.7667,45.7667,45.6777,45.6777,16848.0
2025-03-04 15:30:00,46.16,46.17,45.99,46.11,45941.0,45.6777,45.6876,45.5095,45.6282,45941.0
2025-03-04 15:35:00,46.11,46.13,46.04,46.1,24242.0,45.6282,45.648,45.5589,45.6183,24242.0
2025-03-04 15:40:00,46.11,46.11,45.97,46.04,29649.0,45.6282,45.6282,45.4897,45.5589,29649.0
2025-03-04 15:45:00,46.05,46.08,45.91,45.94,47729.0,45.5688,45.5985,45.4303,45.46,47729.0
2025-03-04 15:50:00,45.93,45.94,45.71,45.85,72238.0,45.4501,45.46,45.2324,45.3709,72238.0
2025-03-04 15:55:00,45.86,45.88,45.81,45.84,287326.0,45.3808,45.4006,45.3313,45.361,287326.0
2025-03-05 09:30:00,45.85,46.12,45.69,46.1,63557.0,45.3709,45.6381,45.2126,45.6183,63557.0
2025-03-05 09:35:00,46.1,46.34,46.1,46.29,24774.0,45.6183,45.8558,45.6183,45.8063,24774.0
2025-03-05 09:40:00,46.27,46.29,46.14,46.18,17759.0,45.7865,45.8063,45.6579,45.6975,17759.0
2025-03-05 09:45:00,46.18,46.26,46.14,46.16,20287.0,45.6975,45.7766,45.6579,45.6777,20287.0
2025-03-05 09:50:00,46.16,46.19,46.03,46.18,14714.0,45.6777,45.7074,45.549,45.6975,14714.0
2025-03-05 09:55:00,46.18,46.18,46.04,46.09,11383.0,45.6975,45.6975,45.5589,45.6084,11383.0
2025-03-05 10:00:00,46.11,46.19,45.91,45.93,33467.0,45.6282,45.7074,45.4303,45.4501,33467.0
2025-03-05 10:05:00,45.94,45.95,45.72,45.75,27668.0,45.46,45.4699,45.2423,45.272,27668.0
2025-03-05 10:10:00,45.74,45.79,45.67,45.71,26550.0,45.2621,45.3116,45.1928,45.2324,26550.0
2025-03-05 10:15:00,45.71,45.73,45.6,45.63,22923.0,45.2324,45.2522,45.1235,45.1532,22923.0
2025-03-05 10:20:00,45.64,45.79,45.62,45.69,14956.0,45.1631,45.3116,45.1433,45.2126,14956.0
2025-03-05 10:25:00,45.69,45.69,45.5,45.55,13649.0,45.2126,45.2126,45.0246,45.0741,13649.0
2025-03-05 10:30:00,45.56,45.6,45.49,45.59,33786.0,45.084,45.1235,45.0147,45.1136,33786.0
2025-03-05 10:35:00,45.57,45.63,45.55,45.57,16411.0,45.0939,45.1532,45.0741,45.0939,16411.0
2025-03-05 10:40:00,45.56,45.59,45.46,45.47,14535.0,45.084,45.1136,44.985,44.9949,14535.0
2025-03-05 10:45:00,45.48,45.5,45.39,45.39,14332.0,45.0048,45.0246,44.9157,44.9157,14332.0
2025-03-05 10:50:00,45.37,45.45,45.35,45.37,32548.0,44.8959,44.9751,44.8762,44.8959,32548.0
2025-03-05 10:55:00,45.36,45.4,45.33,45.35,13189.0,44.886,44.9256,44.8564,44.8762,13189.0
2025-03-05 11:00:00,45.35,45.43,45.31,45.43,21614.0,44.8762,44.9553,44.8366,44.9553,21614.0
2025-03-05 11:05:00,45.42,45.42,45.35,45.38,9564.0,44.9454,44.9454,44.8762,44.9058,9564.0
2025-03-05 11:10:00,45.38,45.4,45.31,45.38,16106.0,44.9058,44.9256,44.8366,44.9058,16106.0
2025-03-05 11:15:00,45.36,45.49,45.35,45.46,17654.0,44.886,45.0147,44.8762,44.985,17654.0
2025-03-05 11:20:00,45.46,45.5,45.45,45.48,10691.0,44.985,45.0246,44.9751,45.0048,10691.0
2025-03-05 11:25:00,45.5,45.5,45.36,45.39,26045.0,45.0246,45.0246,44.886,44.9157,26045.0
2025-03-05 11:30:00,45.39,45.43,45.35,45.36,28296.0,44.9157,44.9553,44.8762,44.886,28296.0
2025-03-05 11:35:00,45.36,45.42,45.36,45.41,14063.0,44.886,44.9454,44.886,44.9355,14063.0
2025-03-05 11:40:00,45.4,45.43,45.38,45.43,9216.0,44.9256,44.9553,44.9058,44.9553,9216.0
2025-03-05 11:45:00,45.44,45.45,45.39,45.41,20841.0,44.9652,44.9751,44.9157,44.9355,20841.0
2025-03-05 11:50:00,45.41,45.46,45.4,45.43,12738.0,44.9355,44.985,44.9256,44.9553,12738.0
2025-03-05 11:55:00,45.44,45.56,45.4,45.55,15673.0,44.9652,45.084,44.9256,45.0741,15673.0
2025-03-05 12:00:00,45.53,45.64,45.52,45.57,11170.0,45.0543,45.1631,45.0444,45.0939,11170.0
2025-03-05 12:05:00,45.59,45.6,45.52,45.58,9106.0,45.1136,45.1235,45.0444,45.1037,9106.0
2025-03-05 12:10:00,45.56,45.6,45.55,45.58,9556.0,45.084,45.1235,45.0741,45.1037,9556.0
2025-03-05 12:15:00,45.57,45.59,45.53,45.54,8854.0,45.0939,45.1136,45.0543,45.0642,8854.0
2025-03-05 12:20:00,45.55,45.61,45.55,45.58,7203.0,45.0741,45.1334,45.0741,45.1037,7203.0
2025-03-05 12:25:00,45.6,45.61,45.57,45.6,5484.0,45.1235,45.1334,45.0939,45.1235,5484.0
2025-03-05 12:30:00,45.61,45.62,45.53,45.56,13076.0,45.1334,45.1433,45.0543,45.084,13076.0
2025-03-05 12:35:00,45.58,45.6,45.56,45.6,3592.0,45.1037,45.1235,45.084,45.1235,3592.0
2025-03-05 12:40:00,45.58,45.62,45.56,45.62,14769.0,45.1037,45.1433,45.084,45.1433,14769.0
2025-03-05 12:45:00,45.61,45.67,45.57,45.65,13081.0,45.1334,45.1928,45.0939,45.173,13081.0
2025-03-05 12:50:00,45.66,45.66,45.57,45.59,9585.0,45.1829,45.1829,45.0939,45.1136,9585.0
2025-03-05 12:55:00,45.61,45.64,45.58,45.62,20037.0,45.1334,45.1631,45.1037,45.1433,20037.0
2025-03-05 13:00:00,45.61,45.64,45.6,45.64,13880.0,45.1334,45.1631,45.1235,45.1631,13880.0
2025-03-05 13:05:00,45.63,45.68,45.54,45.55,18974.0,45.1532,45.2027,45.0642,45.0741,18974.0
2025-03-05 13:10:00,45.56,45.58,45.53,45.58,14596.0,45.084,45.1037,45.0543,45.1037,14596.0
2025-03-05 13:15:00,45.58,45.61,45.54,45.58,17063.0,45.1037,45.1334,45.0642,45.1037,17063.0
2025-03-05 13:20:00,45.57,45.66,45.55,45.65,27394.0,45.0939,45.1829,45.0741,45.173,27394.0
2025-03-05 13:25:00,45.66,45.72,45.64,45.71,29209.0,45.1829,45.2423,45.1631,45.2324,29209.0
2025-03-05 13:30:00,45.69,45.72,45.62,45.65,36027.0,45.2126,45.2423,45.1433,45.173,36027.0
2025-03-05 13:35:00,45.65,45.71,45.64,45.71,14509.0,45.173,45.2324,45.1631,45.2324,14509.0
2025-03-05 13:40:00,45.72,45.73,45.64,45.66,17423.0,45.2423,45.2522,45.1631,45.1829,17423.0
2025-03-05 13:45:00,45.68,45.81,45.68,45.77,23300.0,45.2027,45.3313,45.2027,45.2918,23300.0
2025-03-05 13:50:00,45.79,45.82,45.77,45.8,9742.0,45.3116,45.3412,45.2918,45.3215,9742.0
2025-03-05 13:55:00,45.81,45.88,45.8,45.88,16376.0,45.3313,45.4006,45.3215,45.4006,16376.0
2025-03-05 14:00:00,45.87,46.02,45.86,45.98,37175.0,45.3907,45.5392,45.3808,45.4996,37175.0
2025-03-05 14:05:00,45.96,45.98,45.91,45.93,19042.0,45.4798,45.4996,45.4303,45.4501,19042.0
2025-03-05 14:10:00,45.91,45.93,45.87,45.91,17644.0,45.4303,45.4501,45.3907,45.4303,17644.0
2025-03-05 14:15:00,45.91,45.95,45.87,45.93,17484.0,45.4303,45.4699,45.3907,45.4501,17484.0
2025-03-05 14:20:00,45.93,45.98,45.89,45.96,15075.0,45.4501,45.4996,45.4105,45.4798,15075.0
2025-03-05 14:25:00,45.96,45.96,45.87,45.89,16523.0,45.4798,45.4798,45.3907,45.4105,16523.0
2025-03-05 14:30:00,45.9,45.97,45.9,45.95,9541.0,45.4204,45.4897,45.4204,45.4699,9541.0
2025-03-05 14:35:00,45.96,45.98,45.93,45.97,23301.0,45.4798,45.4996,45.4501,45.4897,23301.0
2025-03-05 14:40:00,45.96,45.99,45.91,45.91,16659.0,45.4798,45.5095,45.4303,45.4303,16659.0
2025-03-05 14:45:00,45.92,45.97,45.91,45.94,9122.0,45.4402,45.4897,45.4303,45.46,9122.0
2025-03-05 14:50:00,45.95,46.01,45.95,45.98,12758.0,45.4699,45.5293,45.4699,45.4996,12758.0
2025-03-05 14:55:00,45.99,45.99,45.94,45.94,16486.0,45.5095,45.5095,45.46,45.46,16486.0
2025-03-05 15:00:00,45.95,46.07,45.95,46.07,11625.0,45.4699,45.5886,45.4699,45.5886,11625.0
2025-03-05 15:05:00,46.06,46.1,46.06,46.06,14385.0,45.5787,45.6183,45.5787,45.5787,14385.0
2025-03-05 15:10:00,46.06,46.08,46.0,46.02,23693.0,45.5787,45.5985,45.5194,45.5392,23693.0
2025-03-05 15:15:00,46.02,46.03,45.93,46.0,20733.0,45.5392,45.549,45.4501,45.5194,20733.0
2025-03-05 15:20:00,46.0,46.03,45.97,46.0,18387.0,45.5194,45.549,45.4897,45.5194,18387.0
2025-03-05 15:25:00,46.0,46.03,45.98,45.98,21995.0,45.5194,45.549,45.4996,45.4996,21995.0
2025-03-05 15:30:00,45.98,45.99,45.92,45.96,24650.0,45.4996,45.5095,45.4402,45.4798,24650.0
2025-03-05 15:35:00,45.96,45.98,45.93,45.95,25328.0,45.4798,45.4996,45.4501,45.4699,25328.0
2025-03-05 15:40:00,45.95,45.96,45.92,45.94,23561.0,45.4699,45.4798,45.4402,45.46,23561.0
2025-03-05 15:45:00,45.95,45.96,45.85,45.92,41343.0,45.4699,45.4798,45.3709,45.4402,41343.0
2025-03-05 15:50:00,45.93,45.97,45.77,45.84,65591.0,45.4501,45.4897,45.2918,45.361,65591.0
2025-03-05 15:55:00,45.84,45.85,45.77,45.79,226036.0,45.361,45.3709,45.2918,45.3116,226036.0
2025-03-06 09:30:00,45.85,46.48,45.8,46.41,113274.0,45.3709,45.9943,45.3215,45.9251,113274.0
2025-03-06 09:35:00,46.45,46.49,46.32,46.36,30021.0,45.9647,46.0042,45.836,45.8756,30021.0
2025-03-06 09:40:00,46.37,46.43,46.18,46.25,41659.0,45.8855,45.9449,45.6975,45.7667,41659.0
2025-03-06 09:45:00,46.23,46.23,45.98,46.02,14939.0,45.747,45.747,45.4996,45.5392,14939.0
2025-03-06 09:50:00,46.0,46.09,45.9,45.9,14147.0,45.5194,45.6084,45.4204,45.4204,14147.0
2025-03-06 09:55:00,45.84,45.96,45.83,45.93,13649.0,45.361,45.4798,45.3511,45.4501,13649.0
2025-03-06 10:00:00,45.95,46.04,45.82,46.04,36981.0,45.4699,45.5589,45.3412,45.5589,36981.0
2025-03-06 10:05:00,46.08,46.11,45.97,46.09,20691.0,45.5985,45.6282,45.4897,45.6084,20691.0
2025-03-06 10:10:00,46.11,46.19,46.06,46.06,17531.0,45.6282,45.7074,45.5787,45.5787,17531.0
2025-03-06 10:15:00,46.06,46.18,46.06,46.11,19801.0,45.5787,45.6975,45.5787,45.6282,19801.0
2025-03-06 10:20:00,46.09,46.17,46.04,46.1,20508.0,45.6084,45.6876,45.5589,45.6183,20508.0
2025-03-06 10:25:00,46.12,46.26,46.12,46.26,12092.0,45.6381,45.7766,45.6381,45.7766,12092.0
2025-03-06 10:30:00,46.27,46.42,46.25,46.41,26974.0,45.7865,45.935,45.7667,45.9251,26974.0
2025-03-06 10:35:00,46.41,46.55,46.4,46.46,27073.0,45.9251,46.0636,45.9152,45.9746,27073.0
2025-03-06 10:40:00,46.44,46.53,46.44,46.52,23354.0,45.9548,46.0438,45.9548,46.0339,23354.0
2025-03-06 10:45:00,46.51,46.52,46.43,46.5,15688.0,46.024,46.0339,45.9449,46.0141,15688.0
2025-03-06 10:50:00,46.51,46.59,46.5,46.53,13619.0,46.024,46.1032,46.0141,46.0438,13619.0
2025-03-06 10:55:00,46.53,46.64,46.52,46.63,11978.0,46.0438,46.1527,46.0339,46.1428,11978.0
2025-03-06 11:00:00,46.63,46.67,46.58,46.58,30758.0,46.1428,46.1824,46.0933,46.0933,30758.0
2025-03-06 11:05:00,46.58,46.63,46.52,46.63,33389.0,46.0933,46.1428,46.0339,46.1428,33389.0
2025-03-06 11:10:00,46.64,46.78,46.61,46.74,21019.0,46.1527,46.2912,46.123,46.2516,21019.0
2025-03-06 11:15:00,46.75,46.77,46.68,46.72,12718.0,46.2615,46.2813,46.1923,46.2318,12718.0
2025-03-06 11:20:00,46.73,46.8,46.72,46.79,11859.0,46.2417,46.311,46.2318,46.3011,11859.0
2025-03-06 11:25:00,46.8,46.86,46.76,46.84,25869.0,46.311,46.3704,46.2714,46.3506,25869.0
2025-03-06 11:30:00,46.84,46.9,46.83,46.84,21441.0,46.3506,46.41,46.3407,46.3506,21441.0
2025-03-06 11:35:00,46.84,46.86,46.71,46.86,19568.0,46.3506,46.3704,46.2219,46.3704,19568.0
2025-03-06 11:40:00,46.86,46.87,46.79,46.85,15288.0,46.3704,46.3803,46.3011,46.3605,15288.0
2025-03-06 11:45:00,46.86,46.88,46.74,46.74,20195.0,46.3704,46.3902,46.2516,46.2516,20195.0
2025-03-06 11:50:00,46.75,46.77,46.65,46.68,14882.0,46.2615,46.2813,46.1626,46.1923,14882.0
2025-03-06 11:55:00,46.69,46.74,46.64,46.7,21999.0,46.2022,46.2516,46.1527,46.212,21999.0
2025-03-06 12:00:00,46.69,46.78,46.67,46.75,19320.0,46.2022,46.2912,46.1824,46.2615,19320.0
2025-03-06 12:05:00,46.76,46.81,46.72,46.74,8003.0,46.2714,46.3209,46.2318,46.2516,8003.0
2025-03-06 12:10:00,46.76,46.79,46.73,46.79,8580.0,46.2714,46.3011,46.2417,46.3011,8580.0
2025-03-06 12:15:00,46.79,46.81,46.74,46.78,7636.0,46.3011,46.3209,46.2516,46.2912,7636.0
2025-03-06 12:20:00,46.8,46.91,46.8,46.85,8736.0,46.311,46.4199,46.311,46.3605,8736.0
2025-03-06 12:25:00,46.84,46.88,46.81,46.84,9065.0,46.3506,46.3902,46.3209,46.3506,9065.0
2025-03-06 12:30:00,46.83,46.9,46.82,46.83,11818.0,46.3407,46.41,46.3308,46.3407,11818.0
2025-03-06 12:35:00,46.84,46.89,46.8,46.87,16731.0,46.3506,46.4001,46.311,46.3803,16731.0
2025-03-06 12:40:00,46.88,46.93,46.84,46.87,10675.0,46.3902,46.4396,46.3506,46.3803,10675.0
2025-03-06 12:45:00,46.86,46.87,46.78,46.8,9327.0,46.3704,46.3803,46.2912,46.311,9327.0
2025-03-06 12:50:00,46.81,46.84,46.79,46.8,7907.0,46.3209,46.3506,46.3011,46.311,7907.0
2025-03-06 12:55:00,46.82,46.91,46.79,46.9,9692.0,46.3308,46.4199,46.3011,46.41,9692.0
2025-03-06 13:00:00,46.88,46.95,46.84,46.93,23193.0,46.3902,46.4594,46.3506,46.4396,23193.0
2025-03-06 13:05:00,46.93,46.95,46.88,46.94,19145.0,46.4396,46.4594,46.3902,46.4495,19145.0
2025-03-06 13:10:00,46.95,46.98,46.92,46.94,20802.0,46.4594,46.4891,46.4297,46.4495,20802.0
2025-03-06 13:15:00,46.94,46.98,46.91,46.98,13785.0,46.4495,46.4891,46.4199,46.4891,13785.0
2025-03-06 13:20:00,46.96,46.97,46.87,46.92,20761.0,46.4693,46.4792,46.3803,46.4297,20761.0
2025-03-06 13:25:00,46.94,46.95,46.89,46.93,24615.0,46.4495,46.4594,46.4001,46.4396,24615.0
2025-03-06 13:30:00,46.93,46.99,46.85,46.85,18930.0,46.4396,46.499,46.3605,46.3605,18930.0
2025-03-06 13:35:00,46.86,46.93,46.86,46.91,19170.0,46.3704,46.4396,46.3704,46.4199,19170.0
2025-03-06 13:40:00,46.91,46.94,46.84,46.89,16216.0,46.4199,46.4495,46.3506,46.4001,16216.0
2025-03-06 13:45:00,46.9,46.95,46.89,46.9,11562.0,46.41,46.4594,46.4001,46.41,11562.0
2025-03-06 13:50:00,46.9,47.07,46.9,47.06,23672.0,46.41,46.5782,46.41,46.5683,23672.0
2025-03-06 13:55:00,47.07,47.11,47.06,47.11,12170.0,46.5782,46.6178,46.5683,46.6178,12170.0
2025-03-06 14:00:00,47.13,47.22,47.13,47.22,13327.0,46.6376,46.7266,46.6376,46.7266,13327.0
2025-03-06 14:05:00,47.22,47.23,47.18,47.19,19353.0,46.7266,46.7365,46.687,46.6969,19353.0
2025-03-06 14:10:00,47.19,47.31,47.19,47.31,12577.0,46.6969,46.8157,46.6969,46.8157,12577.0
2025-03-06 14:15:00,47.31,47.54,47.3,47.49,48283.0,46.8157,47.0433,46.8058,46.9938,48283.0
2025-03-06 14:20:00,47.49,47.59,47.47,47.58,31065.0,46.9938,47.0927,46.974,47.0829,31065.0
2025-03-06 14:25:00,47.56,47.69,47.56,47.67,20784.0,47.0631,47.1917,47.0631,47.1719,20784.0
2025-03-06 14:30:00,47.67,47.82,47.66,47.8,55912.0,47.1719,47.3203,47.162,47.3006,55912.0
2025-03-06 14:35:00,47.81,47.97,47.79,47.86,70127.0,47.3104,47.4688,47.2907,47.3599,70127.0
2025-03-06 14:40:00,47.86,47.99,47.78,47.94,82683.0,47.3599,47.4886,47.2808,47.4391,82683.0
2025-03-06 14:45:00,47.94,48.0,47.8,47.93,55351.0,47.4391,47.4985,47.3006,47.4292,55351.0
2025-03-06 14:50:00,47.93,48.07,47.93,48.01,46660.0,47.4292,47.5677,47.4292,47.5084,46660.0
2025-03-06 14:55:00,48.01,48.06,47.75,47.76,72747.0,47.5084,47.5578,47.2511,47.261,72747.0
2025-03-06 15:00:00,47.77,47.87,47.74,47.82,75991.0,47.2709,47.3698,47.2412,47.3203,75991.0
2025-03-06 15:05:00,47.82,47.9,47.8,47.89,26167.0,47.3203,47.3995,47.3006,47.3896,26167.0
2025-03-06 15:10:00,47.89,47.99,47.88,47.98,36507.0,47.3896,47.4886,47.3797,47.4787,36507.0
2025-03-06 15:15:00,47.98,48.03,47.93,48.02,28946.0,47.4787,47.5281,47.4292,47.5183,28946.0
2025-03-06 15:20:00,48.02,48.15,48.01,48.15,38998.0,47.5183,47.6469,47.5084,47.6469,38998.0
2025-03-06 15:25:00,48.15,48.28,48.11,48.28,39687.0,47.6469,47.7755,47.6073,47.7755,39687.0
2025-03-06 15:30:00,48.29,48.34,48.22,48.27,62258.0,47.7854,47.8349,47.7162,47.7656,62258.0
2025-03-06 15:35:00,48.26,48.36,48.24,48.27,60244.0,47.7557,47.8547,47.736,47.7656,60244.0
2025-03-06 15:40:00,48.27,48.29,48.16,48.21,37789.0,47.7656,47.7854,47.6568,47.7063,37789.0
2025-03-06 15:45:00,48.2,48.31,48.18,48.3,63536.0,47.6964,47.8052,47.6766,47.7953,63536.0
2025-03-06 15:50:00,48.31,48.32,48.18,48.2,79349.0,47.8052,47.8151,47.6766,47.6964,79349.0
2025-03-06 15:55:00,48.2,48.2,48.03,48.07,286324.0,47.6964,47.6964,47.5281,47.5677,286324.0
2025-03-07 09:30:00,47.93,48.63,47.88,48.62,72848.0,47.4292,48.1219,47.3797,48.112,72848.0
2025-03-07 09:35:00,48.63,48.71,48.52,48.66,53873.0,48.1219,48.201,48.013,48.1516,53873.0
2025-03-07 09:40:00,48.67,48.82,48.45,48.46,21736.0,48.1615,48.3099,47.9438,47.9537,21736.0
2025-03-07 09:45:00,48.46,48.67,48.35,48.35,24975.0,47.9537,48.1615,47.8448,47.8448,24975.0
2025-03-07 09:50:00,48.36,48.4,48.21,48.32,19539.0,47.8547,47.8943,47.7063,47.8151,19539.0
2025-03-07 09:55:00,48.32,48.78,48.29,48.74,25586.0,47.8151,48.2703,47.7854,48.2307,25586.0
2025-03-07 10:00:00,48.8,48.9,48.66,48.87,39023.0,48.2901,48.3891,48.1516,48.3594,39023.0
2025-03-07 10:05:00,48.86,49.0,48.76,48.91,34453.0,48.3495,48.488,48.2505,48.399,34453.0
2025-03-07 10:10:00,48.91,48.99,48.9,48.98,14160.0,48.399,48.4781,48.3891,48.4682,14160.0
2025-03-07 10:15:00,48.98,49.3,48.97,49.25,69068.0,48.4682,48.7849,48.4583,48.7354,69068.0
2025-03-07 10:20:00,49.25,49.46,49.24,49.41,22990.0,48.7354,48.9432,48.7255,48.8937,22990.0
2025-03-07 10:25:00,49.43,49.56,49.41,49.41,36491.0,48.9135,49.0422,48.8937,48.8937,36491.0
2025-03-07 10:30:00,49.45,49.49,49.35,49.4,52234.0,48.9333,48.9729,48.8344,48.8838,52234.0
2025-03-07 10:35:00,49.39,49.55,49.35,49.55,35543.0,48.8739,49.0323,48.8344,49.0323,35543.0
2025-03-07 10:40:00,49.55,49.7,49.52,49.61,23962.0,49.0323,49.1807,49.0026,49.0916,23962.0
2025-03-07 10:45:00,49.61,50.06,49.57,49.91,64968.0,49.0916,49.5369,49.0521,49.3885,64968.0
2025-03-07 10:50:00,49.91,49.91,49.66,49.73,39552.0,49.3885,49.3885,49.1411,49.2104,39552.0
2025-03-07 10:55:00,49.75,49.93,49.74,49.75,30461.0,49.2302,49.4083,49.2203,49.2302,30461.0
2025-03-07 11:00:00,49.75,49.85,49.67,49.67,31776.0,49.2302,49.3291,49.151,49.151,31776.0
2025-03-07 11:05:00,49.67,49.74,49.55,49.66,32354.0,49.151,49.2203,49.0323,49.1411,32354.0
2025-03-07 11:10:00,49.66,49.84,49.61,49.79,27138.0,49.1411,49.3192,49.0916,49.2698,27138.0
2025-03-07 11:15:00,49.77,49.81,49.66,49.8,32261.0,49.25,49.2896,49.1411,49.2797,32261.0
2025-03-07 11:20:00,49.81,49.88,49.72,49.8,17435.0,49.2896,49.3588,49.2005,49.2797,17435.0
2025-03-07 11:25:00,49.8,49.84,49.72,49.8,25660.0,49.2797,49.3192,49.2005,49.2797,25660.0
2025-03-07 11:30:00,49.79,49.85,49.73,49.78,22373.0,49.2698,49.3291,49.2104,49.2599,22373.0
2025-03-07 11:35:00,49.78,50.0,49.75,49.99,36664.0,49.2599,49.4776,49.2302,49.4677,36664.0
2025-03-07 11:40:00,49.98,50.02,49.89,49.93,38274.0,49.4578,49.4974,49.3687,49.4083,38274.0
2025-03-07 11:45:00,49.91,50.06,49.88,50.02,45762.0,49.3885,49.5369,49.3588,49.4974,45762.0
2025-03-07 11:50:00,50.02,50.19,50.02,50.12,40963.0,49.4974,49.6656,49.4974,49.5963,40963.0
2025-03-07 11:55:00,50.13,50.24,50.11,50.23,36307.0,49.6062,49.7151,49.5864,49.7052,36307.0
2025-03-07 12:00:00,50.24,50.27,49.99,50.01,31511.0,49.7151,49.7447,49.4677,49.4875,31511.0
2025-03-07 12:05:00,50.01,50.08,49.97,50.07,24746.0,49.4875,49.5567,49.4479,49.5468,24746.0
2025-03-07 12:10:00,50.07,50.17,50.0,50.17,28362.0,49.5468,49.6458,49.4776,49.6458,28362.0
2025-03-07 12:15:00,50.16,50.22,50.08,50.12,77996.0,49.6359,49.6953,49.5567,49.5963,77996.0
2025-03-07 12:20:00,50.1,50.11,49.91,49.97,21915.0,49.5765,49.5864,49.3885,49.4479,21915.0
2025-03-07 12:25:00,49.95,50.04,49.9,49.97,32246.0,49.4281,49.5171,49.3786,49.4479,32246.0
2025-03-07 12:30:00,49.96,50.01,49.91,49.93,28044.0,49.438,49.4875,49.3885,49.4083,28044.0
2025-03-07 12:35:00,49.93,49.95,49.87,49.9,32871.0,49.4083,49.4281,49.3489,49.3786,32871.0
2025-03-07 12:40:00,49.9,49.97,49.88,49.91,13587.0,49.3786,49.4479,49.3588,49.3885,13587.0
2025-03-07 12:45:00,49.93,50.0,49.9,49.96,14079.0,49.4083,49.4776,49.3786,49.438,14079.0
2025-03-07 12:50:00,49.94,50.01,49.87,49.87,20404.0,49.4182,49.4875,49.3489,49.3489,20404.0
2025-03-07 12:55:00,49.85,49.86,49.74,49.77,17152.0,49.3291,49.339,49.2203,49.25,17152.0
2025-03-07 13:00:00,49.77,49.78,49.71,49.72,15022.0,49.25,49.2599,49.1906,49.2005,15022.0
2025-03-07 13:05:00,49.74,49.76,49.62,49.62,19472.0,49.2203,49.2401,49.1015,49.1015,19472.0
2025-03-07 13:10:00,49.62,49.67,49.6,49.65,16820.0,49.1015,49.151,49.0817,49.1312,16820.0
2025-03-07 13:15:00,49.65,49.67,49.57,49.6,13412.0,49.1312,49.151,49.0521,49.0817,13412.0
2025-03-07 13:20:00,49.6,49.6,49.46,49.5,18986.0,49.0817,49.0817,48.9432,48.9828,18986.0
2025-03-07 13:25:00,49.51,49.56,49.49,49.56,17496.0,48.9927,49.0422,48.9729,49.0422,17496.0
2025-03-07 13:30:00,49.55,49.59,49.51,49.54,21610.0,49.0323,49.0719,48.9927,49.0224,21610.0
2025-03-07 13:35:00,49.54,49.63,49.54,49.62,9393.0,49.0224,49.1114,49.0224,49.1015,9393.0
2025-03-07 13:40:00,49.62,49.64,49.57,49.58,9154.0,49.1015,49.1213,49.0521,49.062,9154.0
2025-03-07 13:45:00,49.58,49.6,49.54,49.59,10336.0,49.062,49.0817,49.0224,49.0719,10336.0
2025-03-07 13:50:00,49.59,49.71,49.58,49.69,40378.0,49.0719,49.1906,49.062,49.1708,40378.0
2025-03-07 13:55:00,49.68,49.69,49.6,49.64,22879.0,49.1609,49.1708,49.0817,49.1213,22879.0
2025-03-07 14:00:00,49.66,49.71,49.63,49.65,14116.0,49.1411,49.1906,49.1114,49.1312,14116.0
2025-03-07 14:05:00,49.65,49.69,49.56,49.57,14614.0,49.1312,49.1708,49.0422,49.0521,14614.0
2025-03-07 14:10:00,49.57,49.62,49.56,49.6,19406.0,49.0521,49.1015,49.0422,49.0817,19406.0
2025-03-07 14:15:00,49.59,49.62,49.52,49.59,15056.0,49.0719,49.1015,49.0026,49.0719,15056.0
2025-03-07 14:20:00,49.61,49.62,49.49,49.51,10615.0,49.0916,49.1015,48.9729,48.9927,10615.0
2025-03-07 14:25:00,49.51,49.53,49.43,49.45,12685.0,48.9927,49.0125,48.9135,48.9333,12685.0
2025-03-07 14:30:00,49.43,49.45,49.31,49.34,11827.0,48.9135,48.9333,48.7948,48.8245,11827.0
2025-03-07 14:35:00,49.34,49.35,49.29,49.29,14583.0,48.8245,48.8344,48.775,48.775,14583.0
2025-03-07 14:40:00,49.28,49.32,49.28,49.3,12641.0,48.7651,48.8047,48.7651,48.7849,12641.0
2025-03-07 14:45:00,49.28,49.31,49.24,49.24,11199.0,48.7651,48.7948,48.7255,48.7255,11199.0
2025-03-07 14:50:00,49.24,49.27,49.17,49.18,18047.0,48.7255,48.7552,48.6562,48.6661,18047.0
2025-03-07 14:55:00,49.18,49.2,49.13,49.18,17515.0,48.6661,48.6859,48.6167,48.6661,17515.0
2025-03-07 15:00:00,49.18,49.31,49.17,49.25,19861.0,48.6661,48.7948,48.6562,48.7354,19861.0
2025-03-07 15:05:00,49.24,49.3,49.24,49.27,14789.0,48.7255,48.7849,48.7255,48.7552,14789.0
2025-03-07 15:10:00,49.27,49.29,49.18,49.26,20849.0,48.7552,48.775,48.6661,48.7453,20849.0
2025-03-07 15:15:00,49.28,49.35,49.22,49.34,38665.0,48.7651,48.8344,48.7057,48.8245,38665.0
2025-03-07 15:20:00,49.33,49.49,49.32,49.48,26136.0,48.8146,48.9729,48.8047,48.963,26136.0
2025-03-07 15:25:00,49.48,49.56,49.47,49.5,25183.0,48.963,49.0422,48.9531,48.9828,25183.0
2025-03-07 15:30:00,49.5,49.59,49.46,49.48,25082.0,48.9828,49.0719,48.9432,48.963,25082.0
2025-03-07 15:35:00,49.48,49.48,49.33,49.44,23543.0,48.963,48.963,48.8146,48.9234,23543.0
2025-03-07 15:40:00,49.43,49.5,49.36,49.45,26641.0,48.9135,48.9828,48.8443,48.9333,26641.0
2025-03-07 15:45:00,49.46,49.54,49.43,49.51,34474.0,48.9432,49.0224,48.9135,48.9927,34474.0
2025-03-07 15:50:00,49.52,49.56,49.43,49.53,70404.0,49.0026,49.0422,48.9135,49.0125,70404.0
2025-03-07 15:55:00,49.53,49.58,49.44,49.44,268316.0,49.0125,49.062,48.9234,48.9234,268316.0
2025-03-10 09:30:00,49.94,50.69,49.93,50.33,265867.0,49.4182,50.1604,49.4083,49.8041,265867.0
2025-03-10 09:35:00,50.39,50.86,50.26,50.6,35717.0,49.8635,50.3286,49.7348,50.0713,35717.0
2025-03-10 09:40:00,50.54,50.67,50.33,50.51,27023.0,50.0119,50.1406,49.8041,49.9822,27023.0
2025-03-10 09:45:00,50.49,50.79,50.48,50.75,33857.0,49.9624,50.2593,49.9526,50.2197,33857.0
2025-03-10 09:50:00,50.77,51.03,50.75,50.94,70285.0,50.2395,50.4968,50.2197,50.4077,70285.0
2025-03-10 09:55:00,50.93,51.09,50.87,51.04,43785.0,50.3978,50.5562,50.3385,50.5067,43785.0
2025-03-10 10:00:00,51.06,51.31,51.06,51.24,75359.0,50.5265,50.7739,50.5265,50.7046,75359.0
2025-03-10 10:05:00,51.24,51.28,50.99,51.07,72045.0,50.7046,50.7442,50.4572,50.5364,72045.0
2025-03-10 10:10:00,51.08,51.16,51.04,51.12,54087.0,50.5463,50.6254,50.5067,50.5859,54087.0
2025-03-10 10:15:00,51.13,51.4,51.1,51.37,42545.0,50.5958,50.8629,50.5661,50.8333,42545.0
2025-03-10 10:20:00,51.36,51.54,51.36,51.49,61696.0,50.8234,51.0015,50.8234,50.952,61696.0
2025-03-10 10:25:00,51.5,51.55,51.4,51.54,52936.0,50.9619,51.0114,50.8629,51.0015,52936.0
2025-03-10 10:30:00,51.56,51.72,51.44,51.58,111763.0,51.0213,51.1796,50.9025,51.0411,111763.0
2025-03-10 10:35:00,51.59,51.79,51.57,51.77,107052.0,51.051,51.2489,51.0312,51.2291,107052.0
2025-03-10 10:40:00,51.78,51.99,51.67,51.98,157566.0,51.239,51.4468,51.1301,51.4369,157566.0
2025-03-10 10:45:00,51.98,52.11,51.76,51.81,105720.0,51.4369,51.5655,51.2192,51.2687,105720.0
2025-03-10 10:50:00,51.83,52.12,51.82,52.02,44624.0,51.2884,51.5754,51.2785,51.4765,44624.0
2025-03-10 10:55:00,52.0,52.16,51.91,52.12,51371.0,51.4567,51.615,51.3676,51.5754,51371.0
2025-03-10 11:00:00,52.12,52.36,52.09,52.29,84526.0,51.5754,51.8129,51.5457,51.7436,84526.0
2025-03-10 11:05:00,52.28,52.31,52.13,52.15,34315.0,51.7337,51.7634,51.5853,51.6051,34315.0
2025-03-10 11:10:00,52.16,52.16,51.95,52.04,52363.0,51.615,51.615,51.4072,51.4963,52363.0
2025-03-10 11:15:00,52.02,52.09,51.95,52.09,42411.0,51.4765,51.5457,51.4072,51.5457,42411.0
2025-03-10 11:20:00,52.08,52.22,52.0,52.14,44607.0,51.5358,51.6744,51.4567,51.5952,44607.0
2025-03-10 11:25:00,52.15,52.15,51.99,52.04,55245.0,51.6051,51.6051,51.4468,51.4963,55245.0
2025-03-10 11:30:00,52.03,52.04,51.91,51.98,26535.0,51.4864,51.4963,51.3676,51.4369,26535.0
2025-03-10 11:35:00,51.97,51.98,51.81,51.93,31301.0,51.427,51.4369,51.2687,51.3874,31301.0
2025-03-10 11:40:00,51.93,51.94,51.75,51.79,36533.0,51.3874,51.3973,51.2093,51.2489,36533.0
2025-03-10 11:45:00,51.78,51.78,51.65,51.72,38531.0,51.239,51.239,51.1103,51.1796,38531.0
2025-03-10 11:50:00,51.73,51.89,51.73,51.86,38343.0,51.1895,51.3478,51.1895,51.3181,38343.0
2025-03-10 11:55:00,51.86,51.86,51.73,51.76,21495.0,51.3181,51.3181,51.1895,51.2192,21495.0
2025-03-10 12:00:00,51.76,51.76,51.55,51.56,35251.0,51.2192,51.2192,51.0114,51.0213,35251.0
2025-03-10 12:05:00,51.6,51.74,51.6,51.66,16662.0,51.0608,51.1994,51.0608,51.1202,16662.0
2025-03-10 12:10:00,51.65,51.67,51.58,51.62,17152.0,51.1103,51.1301,51.0411,51.0806,17152.0
2025-03-10 12:15:00,51.62,51.64,51.55,51.55,22134.0,51.0806,51.1004,51.0114,51.0114,22134.0
2025-03-10 12:20:00,51.55,51.58,51.35,51.35,59676.0,51.0114,51.0411,50.8135,50.8135,59676.0
2025-03-10 12:25:00,51.38,51.39,51.25,51.34,28019.0,50.8431,50.853,50.7145,50.8036,28019.0
2025-03-10 12:30:00,51.33,51.35,51.25,51.35,35744.0,50.7937,50.8135,50.7145,50.8135,35744.0
2025-03-10 12:35:00,51.34,51.61,51.32,51.6,38031.0,50.8036,51.0707,50.7838,51.0608,38031.0
2025-03-10 12:40:00,51.6,51.78,51.6,51.73,38756.0,51.0608,51.239,51.0608,51.1895,38756.0
2025-03-10 12:45:00,51.73,51.81,51.72,51.73,23586.0,51.1895,51.2687,51.1796,51.1895,23586.0
2025-03-10 12:50:00,51.75,51.88,51.75,51.83,15554.0,51.2093,51.3379,51.2093,51.2884,15554.0
2025-03-10 12:55:00,51.83,51.86,51.67,51.67,21017.0,51.2884,51.3181,51.1301,51.1301,21017.0
2025-03-10 13:00:00,51.66,51.7,51.6,51.67,36395.0,51.1202,51.1598,51.0608,51.1301,36395.0
2025-03-10 13:05:00,51.66,51.74,51.64,51.71,21543.0,51.1202,51.1994,51.1004,51.1697,21543.0
2025-03-10 13:10:00,51.7,51.72,51.57,51.6,36124.0,51.1598,51.1796,51.0312,51.0608,36124.0
2025-03-10 13:15:00,51.6,51.61,51.49,51.55,24804.0,51.0608,51.0707,50.952,51.0114,24804.0
2025-03-10 13:20:00,51.56,51.63,51.55,51.6,22646.0,51.0213,51.0905,51.0114,51.0608,22646.0
2025-03-10 13:25:00,51.61,51.68,51.59,51.67,20505.0,51.0707,51.14,51.051,51.1301,20505.0
2025-03-10 13:30:00,51.67,51.7,51.58,51.6,17232.0,51.1301,51.1598,51.0411,51.0608,17232.0
2025-03-10 13:35:00,51.62,51.67,51.5,51.51,23934.0,51.0806,51.1301,50.9619,50.9718,23934.0
2025-03-10 13:40:00,51.52,51.52,51.44,51.44,15148.0,50.9817,50.9817,50.9025,50.9025,15148.0
2025-03-10 13:45:00,51.43,51.54,51.43,51.51,15983.0,50.8926,51.0015,50.8926,50.9718,15983.0
2025-03-10 13:50:00,51.51,51.52,51.35,51.36,24270.0,50.9718,50.9817,50.8135,50.8234,24270.0
2025-03-10 13:55:00,51.34,51.59,51.32,51.58,33459.0,50.8036,51.051,50.7838,51.0411,33459.0
2025-03-10 14:00:00,51.57,51.63,51.43,51.44,19746.0,51.0312,51.0905,50.8926,50.9025,19746.0
2025-03-10 14:05:00,51.44,51.5,51.42,51.48,18330.0,50.9025,50.9619,50.8827,50.9421,18330.0
2025-03-10 14:10:00,51.5,51.52,51.41,51.42,47138.0,50.9619,50.9817,50.8728,50.8827,47138.0
2025-03-10 14:15:00,51.42,51.47,51.37,51.43,26454.0,50.8827,50.9322,50.8333,50.8926,26454.0
2025-03-10 14:20:00,51.42,51.42,51.2,51.28,25856.0,50.8827,50.8827,50.665,50.7442,25856.0
2025-03-10 14:25:00,51.3,51.31,51.13,51.19,37548.0,50.764,50.7739,50.5958,50.6551,37548.0
2025-03-10 14:30:00,51.19,51.2,51.12,51.12,15622.0,50.6551,50.665,50.5859,50.5859,15622.0
2025-03-10 14:35:00,51.13,51.15,51.06,51.08,18705.0,50.5958,50.6156,50.5265,50.5463,18705.0
2025-03-10 14:40:00,51.08,51.09,50.94,50.97,18966.0,50.5463,50.5562,50.4077,50.4374,18966.0
2025-03-10 14:45:00,50.99,51.03,50.96,51.0,16306.0,50.4572,50.4968,50.4275,50.4671,16306.0
2025-03-10 14:50:00,50.99,51.02,50.89,50.95,30598.0,50.4572,50.4869,50.3583,50.4176,30598.0
2025-03-10 14:55:00,50.96,50.97,50.81,50.84,31650.0,50.4275,50.4374,50.2791,50.3088,31650.0
2025-03-10 15:00:00,50.84,50.84,50.67,50.73,24957.0,50.3088,50.3088,50.1406,50.1999,24957.0
2025-03-10 15:05:00,50.7,50.7,50.49,50.51,57868.0,50.1703,50.1703,49.9624,49.9822,57868.0
2025-03-10 15:10:00,50.49,50.6,50.47,50.58,36440.0,49.9624,50.0713,49.9427,50.0515,36440.0
2025-03-10 15:15:00,50.58,50.91,50.57,50.77,116847.0,50.0515,50.3781,50.0416,50.2395,116847.0
2025-03-10 15:20:00,50.76,50.79,50.68,50.75,27430.0,50.2296,50.2593,50.1505,50.2197,27430.0
2025-03-10 15:25:00,50.75,50.83,50.51,50.54,45664.0,50.2197,50.2989,49.9822,50.0119,45664.0
2025-03-10 15:30:00,50.54,50.61,50.44,50.47,39129.0,50.0119,50.0812,49.913,49.9427,39129.0
2025-03-10 15:35:00,50.47,50.6,50.44,50.59,48497.0,49.9427,50.0713,49.913,50.0614,48497.0
2025-03-10 15:40:00,50.6,50.69,50.5,50.57,66317.0,50.0713,50.1604,49.9723,50.0416,66317.0
2025-03-10 15:45:00,50.57,50.78,50.56,50.68,54958.0,50.0416,50.2494,50.0317,50.1505,54958.0
2025-03-10 15:50:00,50.71,50.81,50.56,50.62,83253.0,50.1801,50.2791,50.0317,50.0911,83253.0
2025-03-10 15:55:00,50.62,50.78,50.57,50.62,404193.0,50.0911,50.2494,50.0416,50.0911,404193.0
2025-03-11 09:30:00,50.77,51.03,50.29,50.29,138894.0,50.2395,50.4968,49.7645,49.7645,138894.0
2025-03-11 09:35:00,50.32,50.32,49.82,49.98,55866.0,49.7942,49.7942,49.2994,49.4578,55866.0
2025-03-11 09:40:00,50.0,50.2,49.88,50.12,19818.0,49.4776,49.6755,49.3588,49.5963,19818.0
2025-03-11 09:45:00,50.11,50.12,49.67,49.7,36202.0,49.5864,49.5963,49.151,49.1807,36202.0
2025-03-11 09:50:00,49.7,49.76,49.6,49.72,36979.0,49.1807,49.2401,49.0817,49.2005,36979.0
2025-03-11 09:55:00,49.7,49.72,49.53,49.54,16093.0,49.1807,49.2005,49.0125,49.0224,16093.0
2025-03-11 10:00:00,49.51,49.66,49.48,49.56,103055.0,48.9927,49.1411,48.963,49.0422,103055.0
2025-03-11 10:05:00,49.57,49.69,49.56,49.58,30041.0,49.0521,49.1708,49.0422,49.062,30041.0
2025-03-11 10:10:00,49.56,49.67,49.52,49.57,40468.0,49.0422,49.151,49.0026,49.0521,40468.0
2025-03-11 10:15:00,49.58,49.74,49.55,49.58,38932.0,49.062,49.2203,49.0323,49.062,38932.0
2025-03-11 10:20:00,49.61,49.79,49.53,49.72,17820.0,49.0916,49.2698,49.0125,49.2005,17820.0
2025-03-11 10:25:00,49.73,49.9,49.73,49.77,23243.0,49.2104,49.3786,49.2104,49.25,23243.0
2025-03-11 10:30:00,49.78,49.78,49.63,49.71,89923.0,49.2599,49.2599,49.1114,49.1906,89923.0
2025-03-11 10:35:00,49.71,49.82,49.64,49.66,60744.0,49.1906,49.2994,49.1213,49.1411,60744.0
2025-03-11 10:40:00,49.68,49.72,49.41,49.48,118918.0,49.1609,49.2005,48.8937,48.963,118918.0
2025-03-11 10:45:00,49.48,49.63,49.47,49.62,52934.0,48.963,49.1114,48.9531,49.1015,52934.0
2025-03-11 10:50:00,49.61,49.62,49.25,49.34,134864.0,49.0916,49.1015,48.7354,48.8245,134864.0
2025-03-11 10:55:00,49.3,49.46,49.19,49.46,68559.0,48.7849,48.9432,48.676,48.9432,68559.0
2025-03-11 11:00:00,49.46,49.48,49.23,49.26,34789.0,48.9432,48.963,48.7156,48.7453,34789.0
2025-03-11 11:05:00,49.28,49.4,49.24,49.29,28160.0,48.7651,48.8838,48.7255,48.775,28160.0
2025-03-11 11:10:00,49.29,49.4,49.28,49.33,27459.0,48.775,48.8838,48.7651,48.8146,27459.0
2025-03-11 11:15:00,49.34,49.52,49.31,49.52,25123.0,48.8245,49.0026,48.7948,49.0026,25123.0
2025-03-11 11:20:00,49.51,49.54,49.28,49.28,21625.0,48.9927,49.0224,48.7651,48.7651,21625.0
2025-03-11 11:25:00,49.26,49.29,49.2,49.23,13741.0,48.7453,48.775,48.6859,48.7156,13741.0
2025-03-11 11:30:00,49.22,49.3,49.19,49.2,15063.0,48.7057,48.7849,48.676,48.6859,15063.0
2025-03-11 11:35:00,49.18,49.34,49.18,49.33,15203.0,48.6661,48.8245,48.6661,48.8146,15203.0
2025-03-11 11:40:00,49.34,49.47,49.33,49.44,15705.0,48.8245,48.9531,48.8146,48.9234,15705.0
2025-03-11 11:45:00,49.42,49.42,49.34,49.4,17562.0,48.9036,48.9036,48.8245,48.8838,17562.0
2025-03-11 11:50:00,49.38,49.47,49.35,49.44,14846.0,48.864,48.9531,48.8344,48.9234,14846.0
2025-03-11 11:55:00,49.44,49.48,49.37,49.4,18354.0,48.9234,48.963,48.8541,48.8838,18354.0
2025-03-11 12:00:00,49.4,49.47,49.31,49.4,10547.0,48.8838,48.9531,48.7948,48.8838,10547.0
2025-03-11 12:05:00,49.38,49.4,49.33,49.35,12468.0,48.864,48.8838,48.8146,48.8344,12468.0
2025-03-11 12:10:00,49.33,49.33,49.2,49.25,17814.0,48.8146,48.8146,48.6859,48.7354,17814.0
2025-03-11 12:15:00,49.26,49.26,49.2,49.21,17087.0,48.7453,48.7453,48.6859,48.6958,17087.0
2025-03-11 12:20:00,49.19,49.24,49.16,49.17,14052.0,48.676,48.7255,48.6463,48.6562,14052.0
2025-03-11 12:25:00,49.18,49.26,49.17,49.21,22054.0,48.6661,48.7453,48.6562,48.6958,22054.0
2025-03-11 12:30:00,49.19,49.24,49.17,49.2,15748.0,48.676,48.7255,48.6562,48.6859,15748.0
2025-03-11 12:35:00,49.19,49.24,49.17,49.2,17154.0,48.676,48.7255,48.6562,48.6859,17154.0
2025-03-11 12:40:00,49.21,49.37,49.21,49.28,18397.0,48.6958,48.8541,48.6958,48.7651,18397.0
2025-03-11 12:45:00,49.27,49.28,49.23,49.26,10361.0,48.7552,48.7651,48.7156,48.7453,10361.0
2025-03-11 12:50:00,49.25,49.25,49.17,49.19,10006.0,48.7354,48.7354,48.6562,48.676,10006.0
2025-03-11 12:55:00,49.17,49.2,49.12,49.15,9213.0,48.6562,48.6859,48.6068,48.6364,9213.0
2025-03-11 13:00:00,49.15,49.15,49.06,49.11,15352.0,48.6364,48.6364,48.5474,48.5969,15352.0
2025-03-11 13:05:00,49.12,49.13,49.01,49.07,7991.0,48.6068,48.6167,48.4979,48.5573,7991.0
2025-03-11 13:10:00,49.07,49.15,49.07,49.14,9032.0,48.5573,48.6364,48.5573,48.6266,9032.0
2025-03-11 13:15:00,49.13,49.27,49.13,49.2,32608.0,48.6167,48.7552,48.6167,48.6859,32608.0
2025-03-11 13:20:00,49.19,49.21,49.15,49.15,14561.0,48.676,48.6958,48.6364,48.6364,14561.0
2025-03-11 13:25:00,49.16,49.22,49.1,49.22,11407.0,48.6463,48.7057,48.587,48.7057,11407.0
2025-03-11 13:30:00,49.22,49.25,49.07,49.09,27606.0,48.7057,48.7354,48.5573,48.5771,27606.0
2025-03-11 13:35:00,49.1,49.12,49.05,49.06,9649.0,48.587,48.6068,48.5375,48.5474,9649.0
2025-03-11 13:40:00,49.06,49.1,49.06,49.1,13199.0,48.5474,48.587,48.5474,48.587,13199.0
2025-03-11 13:45:00,49.1,49.13,49.02,49.02,9730.0,48.587,48.6167,48.5078,48.5078,9730.0
2025-03-11 13:50:00,49.03,49.1,49.02,49.09,13617.0,48.5177,48.587,48.5078,48.5771,13617.0
2025-03-11 13:55:00,49.09,49.09,49.01,49.04,11334.0,48.5771,48.5771,48.4979,48.5276,11334.0
2025-03-11 14:00:00,49.04,49.13,49.03,49.08,7793.0,48.5276,48.6167,48.5177,48.5672,7793.0
2025-03-11 14:05:00,49.09,49.1,49.0,49.01,18029.0,48.5771,48.587,48.488,48.4979,18029.0
2025-03-11 14:10:00,49.02,49.03,48.95,49.01,14772.0,48.5078,48.5177,48.4385,48.4979,14772.0
2025-03-11 14:15:00,49.0,49.03,48.98,48.98,8829.0,48.488,48.5177,48.4682,48.4682,8829.0
2025-03-11 14:20:00,48.99,49.05,48.88,48.88,16155.0,48.4781,48.5375,48.3693,48.3693,16155.0
2025-03-11 14:25:00,48.89,48.95,48.89,48.9,32283.0,48.3792,48.4385,48.3792,48.3891,32283.0
2025-03-11 14:30:00,48.9,48.95,48.88,48.9,28375.0,48.3891,48.4385,48.3693,48.3891,28375.0
2025-03-11 14:35:00,48.9,48.95,48.89,48.95,18655.0,48.3891,48.4385,48.3792,48.4385,18655.0
2025-03-11 14:40:00,48.95,49.07,48.91,49.04,27160.0,48.4385,48.5573,48.399,48.5276,27160.0
2025-03-11 14:45:00,49.05,49.11,49.0,49.03,36276.0,48.5375,48.5969,48.488,48.5177,36276.0
2025-03-11 14:50:00,49.03,49.04,48.97,49.01,11242.0,48.5177,48.5276,48.4583,48.4979,11242.0
2025-03-11 14:55:00,49.0,49.05,48.97,48.97,15575.0,48.488,48.5375,48.4583,48.4583,15575.0
2025-03-11 15:00:00,48.96,49.0,48.86,48.86,15099.0,48.4484,48.488,48.3495,48.3495,15099.0
2025-03-11 15:05:00,48.87,49.0,48.83,48.98,25865.0,48.3594,48.488,48.3198,48.4682,25865.0
2025-03-11 15:10:00,48.98,49.04,48.96,49.01,13817.0,48.4682,48.5276,48.4484,48.4979,13817.0
2025-03-11 15:15:00,49.0,49.0,48.81,48.82,37853.0,48.488,48.488,48.3,48.3099,37853.0
2025-03-11 15:20:00,48.81,48.82,48.76,48.78,36395.0,48.3,48.3099,48.2505,48.2703,36395.0
2025-03-11 15:25:00,48.77,48.78,48.68,48.71,50535.0,48.2604,48.2703,48.1714,48.201,50535.0
2025-03-11 15:30:00,48.7,48.86,48.69,48.85,86217.0,48.1911,48.3495,48.1813,48.3396,86217.0
2025-03-11 15:35:00,48.83,48.9,48.78,48.81,51982.0,48.3198,48.3891,48.2703,48.3,51982.0
2025-03-11 15:40:00,48.8,48.82,48.71,48.77,46103.0,48.2901,48.3099,48.201,48.2604,46103.0
2025-03-11 15:45:00,48.78,48.84,48.73,48.82,44488.0,48.2703,48.3297,48.2208,48.3099,44488.0
2025-03-11 15:50:00,48.82,48.83,48.57,48.57,81611.0,48.3099,48.3198,48.0625,48.0625,81611.0
2025-03-11 15:55:00,48.57,48.65,48.5,48.63,410224.0,48.0625,48.1417,47.9932,48.1219,410224.0
2025-03-12 09:30:00,48.0,48.15,47.8,47.9,133427.0,47.4985,47.6469,47.3006,47.3995,133427.0
2025-03-12 09:35:00,47.86,47.86,47.34,47.73,33652.0,47.3599,47.3599,46.8454,47.2313,33652.0
2025-03-12 09:40:00,47.72,48.13,47.71,48.04,25773.0,47.2214,47.6271,47.2115,47.538,25773.0
2025-03-12 09:45:00,48.09,48.09,47.85,47.97,13043.0,47.5875,47.5875,47.35,47.4688,13043.0
2025-03-12 09:50:00,47.91,48.04,47.86,47.97,10915.0,47.4094,47.538,47.3599,47.4688,10915.0
2025-03-12 09:55:00,48.0,48.0,47.86,47.91,15715.0,47.4985,47.4985,47.3599,47.4094,15715.0
2025-03-12 10:00:00,47.9,47.9,47.76,47.77,16134.0,47.3995,47.3995,47.261,47.2709,16134.0
2025-03-12 10:05:00,47.75,47.82,47.57,47.57,15928.0,47.2511,47.3203,47.073,47.073,15928.0
2025-03-12 10:10:00,47.57,47.82,47.57,47.82,17498.0,47.073,47.3203,47.073,47.3203,17498.0
2025-03-12 10:15:00,47.83,47.85,47.71,47.72,8364.0,47.3302,47.35,47.2115,47.2214,8364.0
2025-03-12 10:20:00,47.68,47.7,47.5,47.51,27864.0,47.1818,47.2016,47.0037,47.0136,27864.0
2025-03-12 10:25:00,47.5,47.58,47.5,47.54,24425.0,47.0037,47.0829,47.0037,47.0433,24425.0
2025-03-12 10:30:00,47.56,47.74,47.53,47.64,12301.0,47.0631,47.2412,47.0334,47.1422,12301.0
2025-03-12 10:35:00,47.65,47.69,47.59,47.62,11052.0,47.1521,47.1917,47.0927,47.1224,11052.0
2025-03-12 10:40:00,47.61,47.66,47.56,47.63,13753.0,47.1125,47.162,47.0631,47.1323,13753.0
2025-03-12 10:45:00,47.63,47.63,47.51,47.54,18073.0,47.1323,47.1323,47.0136,47.0433,18073.0
2025-03-12 10:50:00,47.54,47.58,47.51,47.54,7502.0,47.0433,47.0829,47.0136,47.0433,7502.0
2025-03-12 10:55:00,47.55,47.63,47.53,47.63,12047.0,47.0532,47.1323,47.0334,47.1323,12047.0
2025-03-12 11:00:00,47.64,47.75,47.6,47.69,22209.0,47.1422,47.2511,47.1026,47.1917,22209.0
2025-03-12 11:05:00,47.71,47.71,47.47,47.5,24708.0,47.2115,47.2115,46.974,47.0037,24708.0
2025-03-12 11:10:00,47.48,47.58,47.46,47.56,14836.0,46.9839,47.0829,46.9641,47.0631,14836.0
2025-03-12 11:15:00,47.56,47.59,47.43,47.43,15712.0,47.0631,47.0927,46.9344,46.9344,15712.0
2025-03-12 11:20:00,47.45,47.45,47.39,47.42,12898.0,46.9542,46.9542,46.8948,46.9245,12898.0
2025-03-12 11:25:00,47.43,47.46,47.4,47.42,17560.0,46.9344,46.9641,46.9047,46.9245,17560.0
2025-03-12 11:30:00,47.43,47.45,47.36,47.39,17551.0,46.9344,46.9542,46.8652,46.8948,17551.0
2025-03-12 11:35:00,47.39,47.4,47.34,47.35,9977.0,46.8948,46.9047,46.8454,46.8553,9977.0
2025-03-12 11:40:00,47.34,47.35,47.27,47.28,14609.0,46.8454,46.8553,46.7761,46.786,14609.0
2025-03-12 11:45:00,47.28,47.43,47.27,47.4,16676.0,46.786,46.9344,46.7761,46.9047,16676.0
2025-03-12 11:50:00,47.41,47.53,47.34,47.46,51006.0,46.9146,47.0334,46.8454,46.9641,51006.0
2025-03-12 11:55:00,47.46,47.49,47.37,47.42,12819.0,46.9641,46.9938,46.875,46.9245,12819.0
2025-03-12 12:00:00,47.42,47.45,47.38,47.43,9381.0,46.9245,46.9542,46.8849,46.9344,9381.0
2025-03-12 12:05:00,47.45,47.45,47.33,47.4,14783.0,46.9542,46.9542,46.8355,46.9047,14783.0
2025-03-12 12:10:00,47.38,47.46,47.35,47.45,18715.0,46.8849,46.9641,46.8553,46.9542,18715.0
2025-03-12 12:15:00,47.46,47.46,47.36,47.37,21105.0,46.9641,46.9641,46.8652,46.875,21105.0
2025-03-12 12:20:00,47.38,47.41,47.32,47.4,20466.0,46.8849,46.9146,46.8256,46.9047,20466.0
2025-03-12 12:25:00,47.4,47.54,47.38,47.51,15176.0,46.9047,47.0433,46.8849,47.0136,15176.0
2025-03-12 12:30:00,47.51,47.52,47.42,47.42,13986.0,47.0136,47.0235,46.9245,46.9245,13986.0
2025-03-12 12:35:00,47.41,47.41,47.3,47.31,13314.0,46.9146,46.9146,46.8058,46.8157,13314.0
2025-03-12 12:40:00,47.32,47.41,47.32,47.35,16323.0,46.8256,46.9146,46.8256,46.8553,16323.0
2025-03-12 12:45:00,47.34,47.36,47.26,47.3,12793.0,46.8454,46.8652,46.7662,46.8058,12793.0
2025-03-12 12:50:00,47.3,47.74,47.22,47.25,152264.0,46.8058,47.2412,46.7266,46.7563,152264.0
2025-03-12 12:55:00,47.25,47.27,47.17,47.21,18794.0,46.7563,46.7761,46.6771,46.7167,18794.0
2025-03-12 13:00:00,47.21,47.31,47.19,47.25,13709.0,46.7167,46.8157,46.6969,46.7563,13709.0
2025-03-12 13:05:00,47.24,47.25,47.16,47.23,20703.0,46.7464,46.7563,46.6672,46.7365,20703.0
2025-03-12 13:10:00,47.23,47.36,47.2,47.35,18669.0,46.7365,46.8652,46.7068,46.8553,18669.0
2025-03-12 13:15:00,47.35,47.35,47.24,47.29,15885.0,46.8553,46.8553,46.7464,46.7959,15885.0
2025-03-12 13:20:00,47.28,47.37,47.28,47.29,12822.0,46.786,46.875,46.786,46.7959,12822.0
2025-03-12 13:25:00,47.28,47.38,47.27,47.37,22844.0,46.786,46.8849,46.7761,46.875,22844.0
2025-03-12 13:30:00,47.35,47.49,47.35,47.43,18764.0,46.8553,46.9938,46.8553,46.9344,18764.0
2025-03-12 13:35:00,47.44,47.47,47.33,47.34,30864.0,46.9443,46.974,46.8355,46.8454,30864.0
2025-03-12 13:40:00,47.34,47.38,47.24,47.25,24795.0,46.8454,46.8849,46.7464,46.7563,24795.0
2025-03-12 13:45:00,47.25,47.29,47.24,47.24,19548.0,46.7563,46.7959,46.7464,46.7464,19548.0
2025-03-12 13:50:00,47.25,47.31,47.23,47.23,18613.0,46.7563,46.8157,46.7365,46.7365,18613.0
2025-03-12 13:55:00,47.24,47.27,47.21,47.24,17752.0,46.7464,46.7761,46.7167,46.7464,17752.0
2025-03-12 14:00:00,47.23,47.24,47.17,47.18,15738.0,46.7365,46.7464,46.6771,46.687,15738.0
2025-03-12 14:05:00,47.17,47.26,47.16,47.26,17637.0,46.6771,46.7662,46.6672,46.7662,17637.0
2025-03-12 14:10:00,47.26,47.33,47.26,47.28,14020.0,46.7662,46.8355,46.7662,46.786,14020.0
2025-03-12 14:15:00,47.27,47.27,47.15,47.16,17906.0,46.7761,46.7761,46.6573,46.6672,17906.0
2025-03-12 14:20:00,47.16,47.18,47.13,47.16,25653.0,46.6672,46.687,46.6376,46.6672,25653.0
2025-03-12 14:25:00,47.17,47.2,47.16,47.2,10637.0,46.6771,46.7068,46.6672,46.7068,10637.0
2025-03-12 14:30:00,47.19,47.25,47.16,47.25,24716.0,46.6969,46.7563,46.6672,46.7563,24716.0
2025-03-12 14:35:00,47.25,47.25,47.21,47.22,11243.0,46.7563,46.7563,46.7167,46.7266,11243.0
2025-03-12 14:40:00,47.22,47.32,47.21,47.3,26129.0,46.7266,46.8256,46.7167,46.8058,26129.0
2025-03-12 14:45:00,47.3,47.3,47.19,47.19,27642.0,46.8058,46.8058,46.6969,46.6969,27642.0
2025-03-12 14:50:00,47.2,47.2,47.14,47.15,49562.0,46.7068,46.7068,46.6474,46.6573,49562.0
2025-03-12 14:55:00,47.14,47.15,47.05,47.11,71690.0,46.6474,46.6573,46.5584,46.6178,71690.0
2025-03-12 15:00:00,47.09,47.13,47.03,47.09,20679.0,46.598,46.6376,46.5386,46.598,20679.0
2025-03-12 15:05:00,47.08,47.09,46.89,46.97,115883.0,46.5881,46.598,46.4001,46.4792,115883.0
2025-03-12 15:10:00,46.97,47.03,46.92,46.94,26659.0,46.4792,46.5386,46.4297,46.4495,26659.0
2025-03-12 15:15:00,46.92,46.96,46.88,46.9,33763.0,46.4297,46.4693,46.3902,46.41,33763.0
2025-03-12 15:20:00,46.91,46.95,46.87,46.9,26047.0,46.4199,46.4594,46.3803,46.41,26047.0
2025-03-12 15:25:00,46.9,46.95,46.89,46.9,26171.0,46.41,46.4594,46.4001,46.41,26171.0
2025-03-12 15:30:00,46.91,46.96,46.88,46.89,34955.0,46.4199,46.4693,46.3902,46.4001,34955.0
2025-03-12 15:35:00,46.89,47.03,46.84,47.02,47114.0,46.4001,46.5386,46.3506,46.5287,47114.0
2025-03-12 15:40:00,47.02,47.1,47.02,47.07,54246.0,46.5287,46.6079,46.5287,46.5782,54246.0
2025-03-12 15:45:00,47.08,47.13,47.04,47.05,77777.0,46.5881,46.6376,46.5485,46.5584,77777.0
2025-03-12 15:50:00,47.05,47.05,46.9,46.95,80483.0,46.5584,46.5584,46.41,46.4594,80483.0
2025-03-12 15:55:00,46.96,47.12,46.94,47.08,274382.0,46.4693,46.6277,46.4495,46.5881,274382.0
2025-03-13 09:30:00,47.0,47.41,46.8,47.38,92090.0,46.5089,46.9146,46.311,46.8849,92090.0
2025-03-13 09:35:00,47.43,47.62,47.28,47.59,23008.0,46.9344,47.1224,46.786,47.0927,23008.0
2025-03-13 09:40:00,47.69,47.94,47.67,47.91,18815.0,47.1917,47.4391,47.1719,47.4094,18815.0
2025-03-13 09:45:00,47.89,48.05,47.87,47.95,59721.0,47.3896,47.5479,47.3698,47.449,59721.0
2025-03-13 09:50:00,47.91,48.06,47.85,48.04,16330.0,47.4094,47.5578,47.35,47.538,16330.0
2025-03-13 09:55:00,48.05,48.12,47.91,47.96,27733.0,47.5479,47.6172,47.4094,47.4589,27733.0
2025-03-13 10:00:00,47.96,48.06,47.77,47.8,47640.0,47.4589,47.5578,47.2709,47.3006,47640.0
2025-03-13 10:05:00,47.79,47.96,47.72,47.77,18423.0,47.2907,47.4589,47.2214,47.2709,18423.0
2025-03-13 10:10:00,47.74,47.83,47.72,47.78,17214.0,47.2412,47.3302,47.2214,47.2808,17214.0
2025-03-13 10:15:00,47.78,47.78,47.66,47.67,27674.0,47.2808,47.2808,47.162,47.1719,27674.0
2025-03-13 10:20:00,47.67,47.69,47.47,47.47,27939.0,47.1719,47.1917,46.974,46.974,27939.0
2025-03-13 10:25:00,47.48,47.62,47.44,47.55,34274.0,46.9839,47.1224,46.9443,47.0532,34274.0
2025-03-13 10:30:00,47.56,47.57,47.36,47.36,17230.0,47.0631,47.073,46.8652,46.8652,17230.0
2025-03-13 10:35:00,47.38,47.41,47.34,47.37,14006.0,46.8849,46.9146,46.8454,46.875,14006.0
2025-03-13 10:40:00,47.39,47.58,47.37,47.56,13283.0,46.8948,47.0829,46.875,47.0631,13283.0
2025-03-13 10:45:00,47.57,47.64,47.49,47.52,9237.0,47.073,47.1422,46.9938,47.0235,9237.0
2025-03-13 10:50:00,47.5,47.5,47.38,47.39,8071.0,47.0037,47.0037,46.8849,46.8948,8071.0
2025-03-13 10:55:00,47.37,47.41,47.33,47.37,14230.0,46.875,46.9146,46.8355,46.875,14230.0
2025-03-13 11:00:00,47.35,47.35,47.22,47.26,40887.0,46.8553,46.8553,46.7266,46.7662,40887.0
2025-03-13 11:05:00,47.27,47.3,47.22,47.25,120952.0,46.7761,46.8058,46.7266,46.7563,120952.0
2025-03-13 11:10:00,47.22,47.27,47.16,47.21,12186.0,46.7266,46.7761,46.6672,46.7167,12186.0
2025-03-13 11:15:00,47.18,47.2,47.14,47.15,14737.0,46.687,46.7068,46.6474,46.6573,14737.0
2025-03-13 11:20:00,47.15,47.18,47.13,47.14,12174.0,46.6573,46.687,46.6376,46.6474,12174.0
2025-03-13 11:25:00,47.15,47.29,47.1,47.23,38156.0,46.6573,46.7959,46.6079,46.7365,38156.0
2025-03-13 11:30:00,47.22,47.22,47.12,47.15,10863.0,46.7266,46.7266,46.6277,46.6573,10863.0
2025-03-13 11:35:00,47.16,47.18,47.12,47.16,11512.0,46.6672,46.687,46.6277,46.6672,11512.0
2025-03-13 11:40:00,47.16,47.25,47.12,47.16,15927.0,46.6672,46.7563,46.6277,46.6672,15927.0
2025-03-13 11:45:00,47.16,47.17,47.02,47.07,10809.0,46.6672,46.6771,46.5287,46.5782,10809.0
2025-03-13 11:50:00,47.07,47.12,47.05,47.07,9174.0,46.5782,46.6277,46.5584,46.5782,9174.0
2025-03-13 11:55:00,47.05,47.05,47.02,47.05,10936.0,46.5584,46.5584,46.5287,46.5584,10936.0
2025-03-13 12:00:00,47.06,47.11,47.04,47.11,21036.0,46.5683,46.6178,46.5485,46.6178,21036.0
2025-03-13 12:05:00,47.08,47.15,47.03,47.14,16193.0,46.5881,46.6573,46.5386,46.6474,16193.0
2025-03-13 12:10:00,47.14,47.16,47.1,47.12,8857.0,46.6474,46.6672,46.6079,46.6277,8857.0
2025-03-13 12:15:00,47.12,47.18,47.02,47.17,15980.0,46.6277,46.687,46.5287,46.6771,15980.0
2025-03-13 12:20:00,47.16,47.16,47.05,47.08,11411.0,46.6672,46.6672,46.5584,46.5881,11411.0
2025-03-13 12:25:00,47.08,47.08,46.98,47.0,17981.0,46.5881,46.5881,46.4891,46.5089,17981.0
2025-03-13 12:30:00,46.98,47.03,46.96,47.03,19044.0,46.4891,46.5386,46.4693,46.5386,19044.0
2025-03-13 12:35:00,47.01,47.02,46.94,47.0,10218.0,46.5188,46.5287,46.4495,46.5089,10218.0
2025-03-13 12:40:00,47.0,47.07,47.0,47.06,13755.0,46.5089,46.5782,46.5089,46.5683,13755.0
2025-03-13 12:45:00,47.06,47.1,46.99,47.1,16537.0,46.5683,46.6079,46.499,46.6079,16537.0
2025-03-13 12:50:00,47.1,47.15,47.0,47.0,12533.0,46.6079,46.6573,46.5089,46.5089,12533.0
2025-03-13 12:55:00,46.99,47.07,46.91,47.07,31245.0,46.499,46.5782,46.4199,46.5782,31245.0
2025-03-13 13:00:00,47.09,47.14,47.08,47.13,9790.0,46.598,46.6474,46.5881,46.6376,9790.0
2025-03-13 13:05:00,47.13,47.13,47.05,47.05,13688.0,46.6376,46.6376,46.5584,46.5584,13688.0
2025-03-13 13:10:00,47.07,47.12,47.03,47.1,16470.0,46.5782,46.6277,46.5386,46.6079,16470.0
2025-03-13 13:15:00,47.1,47.1,46.98,46.99,9415.0,46.6079,46.6079,46.4891,46.499,9415.0
2025-03-13 13:20:00,46.99,47.02,46.97,46.98,9839.0,46.499,46.5287,46.4792,46.4891,9839.0
2025-03-13 13:25:00,46.98,46.99,46.95,46.95,15227.0,46.4891,46.499,46.4594,46.4594,15227.0
2025-03-13 13:30:00,46.94,46.96,46.9,46.96,38213.0,46.4495,46.4693,46.41,46.4693,38213.0
2025-03-13 13:35:00,46.96,46.97,46.9,46.92,19246.0,46.4693,46.4792,46.41,46.4297,19246.0
2025-03-13 13:40:00,46.93,46.95,46.87,46.89,19503.0,46.4396,46.4594,46.3803,46.4001,19503.0
2025-03-13 13:45:00,46.89,46.91,46.8,46.81,12218.0,46.4001,46.4199,46.311,46.3209,12218.0
2025-03-13 13:50:00,46.81,46.85,46.8,46.81,13614.0,46.3209,46.3605,46.311,46.3209,13614.0
2025-03-13 13:55:00,46.81,46.83,46.75,46.76,28667.0,46.3209,46.3407,46.2615,46.2714,28667.0
2025-03-13 14:00:00,46.75,46.83,46.75,46.79,10785.0,46.2615,46.3407,46.2615,46.3011,10785.0
2025-03-13 14:05:00,46.78,46.8,46.77,46.78,6736.0,46.2912,46.311,46.2813,46.2912,6736.0
2025-03-13 14:10:00,46.78,46.87,46.78,46.85,10279.0,46.2912,46.3803,46.2912,46.3605,10279.0
2025-03-13 14:15:00,46.84,46.89,46.83,46.88,10857.0,46.3506,46.4001,46.3407,46.3902,10857.0
2025-03-13 14:20:00,46.86,46.88,46.84,46.88,24500.0,46.3704,46.3902,46.3506,46.3902,24500.0
2025-03-13 14:25:00,46.87,46.94,46.86,46.92,22413.0,46.3803,46.4495,46.3704,46.4297,22413.0
2025-03-13 14:30:00,46.92,46.98,46.91,46.93,17921.0,46.4297,46.4891,46.4199,46.4396,17921.0
2025-03-13 14:35:00,46.91,47.0,46.91,46.92,9651.0,46.4199,46.5089,46.4199,46.4297,9651.0
2025-03-13 14:40:00,46.94,47.02,46.92,46.99,19475.0,46.4495,46.5287,46.4297,46.499,19475.0
2025-03-13 14:45:00,46.99,47.04,46.97,47.0,20903.0,46.499,46.5485,46.4792,46.5089,20903.0
2025-03-13 14:50:00,47.01,47.04,47.0,47.03,5750.0,46.5188,46.5485,46.5089,46.5386,5750.0
2025-03-13 14:55:00,47.01,47.03,46.94,46.95,23436.0,46.5188,46.5386,46.4495,46.4594,23436.0
2025-03-13 15:00:00,46.95,47.04,46.92,46.93,14740.0,46.4594,46.5485,46.4297,46.4396,14740.0
2025-03-13 15:05:00,46.93,46.94,46.87,46.88,15440.0,46.4396,46.4495,46.3803,46.3902,15440.0
2025-03-13 15:10:00,46.88,46.97,46.87,46.96,24119.0,46.3902,46.4792,46.3803,46.4693,24119.0
2025-03-13 15:15:00,46.96,47.0,46.92,46.95,17505.0,46.4693,46.5089,46.4297,46.4594,17505.0
2025-03-13 15:20:00,46.95,46.98,46.94,46.97,21190.0,46.4594,46.4891,46.4495,46.4792,21190.0
2025-03-13 15:25:00,46.98,47.04,46.92,47.0,41296.0,46.4891,46.5485,46.4297,46.5089,41296.0
2025-03-13 15:30:00,47.0,47.0,46.93,46.97,23893.0,46.5089,46.5089,46.4396,46.4792,23893.0
2025-03-13 15:35:00,46.97,46.98,46.87,46.96,40142.0,46.4792,46.4891,46.3803,46.4693,40142.0
2025-03-13 15:40:00,46.96,47.2,46.96,47.08,51195.0,46.4693,46.7068,46.4693,46.5881,51195.0
2025-03-13 15:45:00,47.08,47.13,46.98,47.13,41646.0,46.5881,46.6376,46.4891,46.6376,41646.0
2025-03-13 15:50:00,47.12,47.13,47.02,47.05,71214.0,46.6277,46.6376,46.5287,46.5584,71214.0
2025-03-13 15:55:00,47.04,47.28,47.04,47.25,276058.0,46.5485,46.786,46.5485,46.7563,276058.0
2025-03-14 09:30:00,46.96,47.11,46.39,46.8,109957.0,46.4693,46.6178,45.9053,46.311,109957.0
2025-03-14 09:35:00,46.81,46.92,46.65,46.91,29189.0,46.3209,46.4297,46.1626,46.4199,29189.0
2025-03-14 09:40:00,46.91,47.0,46.84,46.94,15234.0,46.4199,46.5089,46.3506,46.4495,15234.0
2025-03-14 09:45:00,46.96,47.07,46.93,46.98,26876.0,46.4693,46.5782,46.4396,46.4891,26876.0
2025-03-14 09:50:00,46.97,47.08,46.9,47.06,17763.0,46.4792,46.5881,46.41,46.5683,17763.0
2025-03-14 09:55:00,47.07,47.09,46.88,46.95,26190.0,46.5782,46.598,46.3902,46.4594,26190.0
2025-03-14 10:00:00,46.93,46.93,46.71,46.89,34587.0,46.4396,46.4396,46.2219,46.4001,34587.0
2025-03-14 10:05:00,46.91,46.98,46.82,46.93,22845.0,46.4199,46.4891,46.3308,46.4396,22845.0
2025-03-14 10:10:00,46.93,47.01,46.9,46.98,19271.0,46.4396,46.5188,46.41,46.4891,19271.0
2025-03-14 10:15:00,46.98,47.0,46.91,46.94,18126.0,46.4891,46.5089,46.4199,46.4495,18126.0
2025-03-14 10:20:00,46.94,47.13,46.93,47.11,47529.0,46.4495,46.6376,46.4396,46.6178,47529.0
2025-03-14 10:25:00,47.16,47.19,47.09,47.12,12146.0,46.6672,46.6969,46.598,46.6277,12146.0
2025-03-14 10:30:00,47.12,47.17,47.11,47.14,16162.0,46.6277,46.6771,46.6178,46.6474,16162.0
2025-03-14 10:35:00,47.15,47.17,47.11,47.16,7554.0,46.6573,46.6771,46.6178,46.6672,7554.0
2025-03-14 10:40:00,47.15,47.19,47.09,47.16,20163.0,46.6573,46.6969,46.598,46.6672,20163.0
2025-03-14 10:45:00,47.16,47.19,47.06,47.06,9837.0,46.6672,46.6969,46.5683,46.5683,9837.0
2025-03-14 10:50:00,47.07,47.16,47.05,47.16,14733.0,46.5782,46.6672,46.5584,46.6672,14733.0
2025-03-14 10:55:00,47.15,47.22,47.12,47.19,59717.0,46.6573,46.7266,46.6277,46.6969,59717.0
2025-03-14 11:00:00,47.2,47.32,47.15,47.16,16497.0,46.7068,46.8256,46.6573,46.6672,16497.0
2025-03-14 11:05:00,47.18,47.23,47.12,47.21,7340.0,46.687,46.7365,46.6277,46.7167,7340.0
2025-03-14 11:10:00,47.23,47.3,47.19,47.3,17638.0,46.7365,46.8058,46.6969,46.8058,17638.0
2025-03-14 11:15:00,47.3,47.39,47.29,47.32,23168.0,46.8058,46.8948,46.7959,46.8256,23168.0
2025-03-14 11:20:00,47.33,47.35,47.29,47.32,32462.0,46.8355,46.8553,46.7959,46.8256,32462.0
2025-03-14 11:25:00,47.34,47.37,47.27,47.3,10384.0,46.8454,46.875,46.7761,46.8058,10384.0
2025-03-14 11:30:00,47.28,47.35,47.27,47.31,6609.0,46.786,46.8553,46.7761,46.8157,6609.0
2025-03-14 11:35:00,47.3,47.32,47.21,47.23,11027.0,46.8058,46.8256,46.7167,46.7365,11027.0
2025-03-14 11:40:00,47.23,47.25,47.19,47.23,14152.0,46.7365,46.7563,46.6969,46.7365,14152.0
2025-03-14 11:45:00,47.25,47.31,47.23,47.3,9100.0,46.7563,46.8157,46.7365,46.8058,9100.0
2025-03-14 11:50:00,47.3,47.35,47.27,47.34,10852.0,46.8058,46.8553,46.7761,46.8454,10852.0
2025-03-14 11:55:00,47.34,47.36,47.27,47.3,9040.0,46.8454,46.8652,46.7761,46.8058,9040.0
2025-03-14 12:00:00,47.31,47.35,47.28,47.32,9395.0,46.8157,46.8553,46.786,46.8256,9395.0
2025-03-14 12:05:00,47.32,47.38,47.32,47.36,11662.0,46.8256,46.8849,46.8256,46.8652,11662.0
2025-03-14 12:10:00,47.36,47.38,47.36,47.38,4114.0,46.8652,46.8849,46.8652,46.8849,4114.0
2025-03-14 12:15:00,47.37,47.37,47.31,47.32,11828.0,46.875,46.875,46.8157,46.8256,11828.0
2025-03-14 12:20:00,47.31,47.36,47.31,47.34,4706.0,46.8157,46.8652,46.8157,46.8454,4706.0
2025-03-14 12:25:00,47.34,47.35,47.24,47.29,9694.0,46.8454,46.8553,46.7464,46.7959,9694.0
2025-03-14 12:30:00,47.29,47.29,47.22,47.24,10245.0,46.7959,46.7959,46.7266,46.7464,10245.0
2025-03-14 12:35:00,47.24,47.3,47.21,47.21,15647.0,46.7464,46.8058,46.7167,46.7167,15647.0
2025-03-14 12:40:00,47.21,47.24,47.2,47.23,8922.0,46.7167,46.7464,46.7068,46.7365,8922.0
2025-03-14 12:45:00,47.23,47.26,47.2,47.26,6572.0,46.7365,46.7662,46.7068,46.7662,6572.0
2025-03-14 12:50:00,47.27,47.35,47.27,47.3,16128.0,46.7761,46.8553,46.7761,46.8058,16128.0
2025-03-14 12:55:00,47.3,47.31,47.27,47.28,11064.0,46.8058,46.8157,46.7761,46.786,11064.0
2025-03-14 13:00:00,47.29,47.49,47.29,47.48,22615.0,46.7959,46.9938,46.7959,46.9839,22615.0
2025-03-14 13:05:00,47.46,47.47,47.41,47.45,11439.0,46.9641,46.974,46.9146,46.9542,11439.0
2025-03-14 13:10:00,47.44,47.44,47.36,47.36,8119.0,46.9443,46.9443,46.8652,46.8652,8119.0
2025-03-14 13:15:00,47.39,47.41,47.34,47.34,14041.0,46.8948,46.9146,46.8454,46.8454,14041.0
2025-03-14 13:20:00,47.33,47.36,47.31,47.31,9658.0,46.8355,46.8652,46.8157,46.8157,9658.0
2025-03-14 13:25:00,47.33,47.36,47.32,47.34,6471.0,46.8355,46.8652,46.8256,46.8454,6471.0
2025-03-14 13:30:00,47.36,47.37,47.34,47.36,6229.0,46.8652,46.875,46.8454,46.8652,6229.0
2025-03-14 13:35:00,47.37,47.44,47.36,47.44,11607.0,46.875,46.9443,46.8652,46.9443,11607.0
2025-03-14 13:40:00,47.43,47.44,47.34,47.34,12780.0,46.9344,46.9443,46.8454,46.8454,12780.0
2025-03-14 13:45:00,47.34,47.41,47.34,47.38,27189.0,46.8454,46.9146,46.8454,46.8849,27189.0
2025-03-14 13:50:00,47.39,47.44,47.34,47.34,7320.0,46.8948,46.9443,46.8454,46.8454,7320.0
2025-03-14 13:55:00,47.34,47.34,47.27,47.31,9309.0,46.8454,46.8454,46.7761,46.8157,9309.0
2025-03-14 14:00:00,47.32,47.42,47.32,47.4,5927.0,46.8256,46.9245,46.8256,46.9047,5927.0
2025-03-14 14:05:00,47.39,47.43,47.37,47.42,12988.0,46.8948,46.9344,46.875,46.9245,12988.0
2025-03-14 14:10:00,47.41,47.42,47.35,47.37,10095.0,46.9146,46.9245,46.8553,46.875,10095.0
2025-03-14 14:15:00,47.37,47.39,47.35,47.38,6593.0,46.875,46.8948,46.8553,46.8849,6593.0
2025-03-14 14:20:00,47.36,47.37,47.33,47.33,6570.0,46.8652,46.875,46.8355,46.8355,6570.0
2025-03-14 14:25:00,47.33,47.37,47.3,47.32,17663.0,46.8355,46.875,46.8058,46.8256,17663.0
2025-03-14 14:30:00,47.33,47.38,47.33,47.36,6355.0,46.8355,46.8849,46.8355,46.8652,6355.0
2025-03-14 14:35:00,47.36,47.4,47.36,47.4,5762.0,46.8652,46.9047,46.8652,46.9047,5762.0
2025-03-14 14:40:00,47.39,47.39,47.35,47.37,11968.0,46.8948,46.8948,46.8553,46.875,11968.0
2025-03-14 14:45:00,47.36,47.44,47.36,47.4,10242.0,46.8652,46.9443,46.8652,46.9047,10242.0
2025-03-14 14:50:00,47.41,47.41,47.37,47.39,17219.0,46.9146,46.9146,46.875,46.8948,17219.0
2025-03-14 14:55:00,47.39,47.46,47.34,47.42,43709.0,46.8948,46.9641,46.8454,46.9245,43709.0
2025-03-14 15:00:00,47.43,47.43,47.34,47.41,17940.0,46.9344,46.9344,46.8454,46.9146,17940.0
2025-03-14 15:05:00,47.4,47.47,47.39,47.47,8137.0,46.9047,46.974,46.8948,46.974,8137.0
2025-03-14 15:10:00,47.48,47.51,47.43,47.45,13859.0,46.9839,47.0136,46.9344,46.9542,13859.0
2025-03-14 15:15:00,47.45,47.47,47.42,47.42,8810.0,46.9542,46.974,46.9245,46.9245,8810.0
2025-03-14 15:20:00,47.42,47.45,47.42,47.44,14634.0,46.9245,46.9542,46.9245,46.9443,14634.0
2025-03-14 15:25:00,47.44,47.45,47.38,47.39,13160.0,46.9443,46.9542,46.8849,46.8948,13160.0
2025-03-14 15:30:00,47.39,47.41,47.32,47.32,11129.0,46.8948,46.9146,46.8256,46.8256,11129.0
2025-03-14 15:35:00,47.31,47.34,47.27,47.34,31976.0,46.8157,46.8454,46.7761,46.8454,31976.0
2025-03-14 15:40:00,47.33,47.33,47.27,47.29,24353.0,46.8355,46.8355,46.7761,46.7959,24353.0
2025-03-14 15:45:00,47.29,47.31,47.25,47.31,38238.0,46.7959,46.8157,46.7563,46.8157,38238.0
2025-03-14 15:50:00,47.32,47.39,47.27,47.33,58966.0,46.8256,46.8948,46.7761,46.8355,58966.0
2025-03-14 15:55:00,47.34,47.38,47.17,47.19,216765.0,46.8454,46.8849,46.6771,46.6969,216765.0
2025-03-17 09:30:00,47.49,48.16,47.49,48.08,235103.0,46.9938,47.6568,46.9938,47.5776,235103.0
2025-03-17 09:35:00,48.08,48.19,47.99,48.02,25691.0,47.5776,47.6865,47.4886,47.5183,25691.0
2025-03-17 09:40:00,48.04,48.18,47.83,48.16,14268.0,47.538,47.6766,47.3302,47.6568,14268.0
2025-03-17 09:45:00,48.18,48.32,48.14,48.21,52320.0,47.6766,47.8151,47.637,47.7063,52320.0
2025-03-17 09:50:00,48.21,48.34,48.16,48.34,21839.0,47.7063,47.8349,47.6568,47.8349,21839.0
2025-03-17 09:55:00,48.33,48.37,48.31,48.36,17989.0,47.825,47.8646,47.8052,47.8547,17989.0
2025-03-17 10:00:00,48.36,48.62,48.34,48.61,59959.0,47.8547,48.112,47.8349,48.1021,59959.0
2025-03-17 10:05:00,48.61,48.62,48.42,48.55,53569.0,48.1021,48.112,47.9141,48.0427,53569.0
2025-03-17 10:10:00,48.54,48.54,48.33,48.37,23185.0,48.0328,48.0328,47.825,47.8646,23185.0
2025-03-17 10:15:00,48.37,48.44,48.31,48.44,17422.0,47.8646,47.9339,47.8052,47.9339,17422.0
2025-03-17 10:20:00,48.45,48.58,48.36,48.55,15044.0,47.9438,48.0724,47.8547,48.0427,15044.0
2025-03-17 10:25:00,48.55,48.6,48.49,48.51,25044.0,48.0427,48.0922,47.9833,48.0031,25044.0
2025-03-17 10:30:00,48.51,48.55,48.47,48.54,24531.0,48.0031,48.0427,47.9636,48.0328,24531.0
2025-03-17 10:35:00,48.54,48.61,48.51,48.61,22793.0,48.0328,48.1021,48.0031,48.1021,22793.0
2025-03-17 10:40:00,48.61,48.63,48.54,48.58,19918.0,48.1021,48.1219,48.0328,48.0724,19918.0
2025-03-17 10:45:00,48.58,48.63,48.53,48.55,27136.0,48.0724,48.1219,48.0229,48.0427,27136.0
2025-03-17 10:50:00,48.57,48.64,48.52,48.64,12486.0,48.0625,48.1318,48.013,48.1318,12486.0
2025-03-17 10:55:00,48.64,48.67,48.55,48.63,15251.0,48.1318,48.1615,48.0427,48.1219,15251.0
2025-03-17 11:00:00,48.62,48.64,48.54,48.63,14644.0,48.112,48.1318,48.0328,48.1219,14644.0
2025-03-17 11:05:00,48.63,48.64,48.56,48.63,12149.0,48.1219,48.1318,48.0526,48.1219,12149.0
2025-03-17 11:10:00,48.63,48.64,48.57,48.61,19135.0,48.1219,48.1318,48.0625,48.1021,19135.0
2025-03-17 11:15:00,48.62,48.63,48.58,48.59,17023.0,48.112,48.1219,48.0724,48.0823,17023.0
2025-03-17 11:20:00,48.6,48.6,48.56,48.57,9559.0,48.0922,48.0922,48.0526,48.0625,9559.0
2025-03-17 11:25:00,48.56,48.58,48.53,48.55,16458.0,48.0526,48.0724,48.0229,48.0427,16458.0
2025-03-17 11:30:00,48.55,48.57,48.5,48.52,12097.0,48.0427,48.0625,47.9932,48.013,12097.0
2025-03-17 11:35:00,48.52,48.53,48.43,48.43,18784.0,48.013,48.0229,47.924,47.924,18784.0
2025-03-17 11:40:00,48.43,48.48,48.4,48.46,13325.0,47.924,47.9734,47.8943,47.9537,13325.0
2025-03-17 11:45:00,48.46,48.47,48.31,48.31,18022.0,47.9537,47.9636,47.8052,47.8052,18022.0
2025-03-17 11:50:00,48.32,48.33,48.24,48.31,15603.0,47.8151,47.825,47.736,47.8052,15603.0
2025-03-17 11:55:00,48.31,48.31,48.27,48.28,7051.0,47.8052,47.8052,47.7656,47.7755,7051.0
2025-03-17 12:00:00,48.28,48.29,48.22,48.24,14493.0,47.7755,47.7854,47.7162,47.736,14493.0
2025-03-17 12:05:00,48.24,48.24,48.11,48.11,16658.0,47.736,47.736,47.6073,47.6073,16658.0
2025-03-17 12:10:00,48.11,48.21,48.09,48.17,10039.0,47.6073,47.7063,47.5875,47.6667,10039.0
2025-03-17 12:15:00,48.16,48.28,48.14,48.25,18319.0,47.6568,47.7755,47.637,47.7459,18319.0
2025-03-17 12:20:00,48.25,48.31,48.22,48.23,18663.0,47.7459,47.8052,47.7162,47.7261,18663.0
2025-03-17 12:25:00,48.23,48.37,48.2,48.36,15109.0,47.7261,47.8646,47.6964,47.8547,15109.0
2025-03-17 12:30:00,48.36,48.36,48.23,48.23,11577.0,47.8547,47.8547,47.7261,47.7261,11577.0
2025-03-17 12:35:00,48.24,48.29,48.22,48.27,8267.0,47.736,47.7854,47.7162,47.7656,8267.0
2025-03-17 12:40:00,48.27,48.34,48.26,48.34,11800.0,47.7656,47.8349,47.7557,47.8349,11800.0
2025-03-17 12:45:00,48.34,48.36,48.3,48.36,13842.0,47.8349,47.8547,47.7953,47.8547,13842.0
2025-03-17 12:50:00,48.35,48.44,48.3,48.4,71385.0,47.8448,47.9339,47.7953,47.8943,71385.0
2025-03-17 12:55:00,48.4,48.41,48.29,48.3,20663.0,47.8943,47.9042,47.7854,47.7953,20663.0
2025-03-17 13:00:00,48.3,48.3,48.24,48.26,10524.0,47.7953,47.7953,47.736,47.7557,10524.0
2025-03-17 13:05:00,48.26,48.3,48.25,48.29,13704.0,47.7557,47.7953,47.7459,47.7854,13704.0
2025-03-17 13:10:00,48.29,48.43,48.28,48.43,24080.0,47.7854,47.924,47.7755,47.924,24080.0
2025-03-17 13:15:00,48.42,48.42,48.38,48.38,15055.0,47.9141,47.9141,47.8745,47.8745,15055.0
2025-03-17 13:20:00,48.39,48.39,48.29,48.3,19678.0,47.8844,47.8844,47.7854,47.7953,19678.0
2025-03-17 13:25:00,48.31,48.36,48.3,48.31,10986.0,47.8052,47.8547,47.7953,47.8052,10986.0
2025-03-17 13:30:00,48.31,48.31,48.27,48.28,7596.0,47.8052,47.8052,47.7656,47.7755,7596.0
2025-03-17 13:35:00,48.28,48.35,48.28,48.35,15470.0,47.7755,47.8448,47.7755,47.8448,15470.0
2025-03-17 13:40:00,48.35,48.35,48.22,48.25,12917.0,47.8448,47.8448,47.7162,47.7459,12917.0
2025-03-17 13:45:00,48.24,48.28,48.24,48.28,12243.0,47.736,47.7755,47.736,47.7755,12243.0
2025-03-17 13:50:00,48.27,48.35,48.27,48.34,24322.0,47.7656,47.8448,47.7656,47.8349,24322.0
2025-03-17 13:55:00,48.34,48.39,48.33,48.33,19227.0,47.8349,47.8844,47.825,47.825,19227.0
2025-03-17 14:00:00,48.32,48.36,48.27,48.29,17405.0,47.8151,47.8547,47.7656,47.7854,17405.0
2025-03-17 14:05:00,48.29,48.31,48.22,48.22,7717.0,47.7854,47.8052,47.7162,47.7162,7717.0
2025-03-17 14:10:00,48.21,48.23,48.13,48.21,19606.0,47.7063,47.7261,47.6271,47.7063,19606.0
2025-03-17 14:15:00,48.22,48.23,48.18,48.19,17057.0,47.7162,47.7261,47.6766,47.6865,17057.0
2025-03-17 14:20:00,48.19,48.19,48.15,48.16,21209.0,47.6865,47.6865,47.6469,47.6568,21209.0
2025-03-17 14:25:00,48.16,48.17,48.11,48.12,16221.0,47.6568,47.6667,47.6073,47.6172,16221.0
2025-03-17 14:30:00,48.11,48.11,48.07,48.09,17409.0,47.6073,47.6073,47.5677,47.5875,17409.0
2025-03-17 14:35:00,48.09,48.17,48.06,48.14,27973.0,47.5875,47.6667,47.5578,47.637,27973.0
2025-03-17 14:40:00,48.13,48.14,48.06,48.08,17559.0,47.6271,47.637,47.5578,47.5776,17559.0
2025-03-17 14:45:00,48.09,48.13,48.08,48.12,16941.0,47.5875,47.6271,47.5776,47.6172,16941.0
2025-03-17 14:50:00,48.12,48.19,48.11,48.16,28398.0,47.6172,47.6865,47.6073,47.6568,28398.0
2025-03-17 14:55:00,48.16,48.17,48.05,48.05,24861.0,47.6568,47.6667,47.5479,47.5479,24861.0
2025-03-17 15:00:00,48.05,48.06,48.01,48.02,13668.0,47.5479,47.5578,47.5084,47.5183,13668.0
2025-03-17 15:05:00,48.02,48.02,47.98,48.01,28124.0,47.5183,47.5183,47.4787,47.5084,28124.0
2025-03-17 15:10:00,48.0,48.01,47.94,47.94,20884.0,47.4985,47.5084,47.4391,47.4391,20884.0
2025-03-17 15:15:00,47.93,48.08,47.93,48.06,33952.0,47.4292,47.5776,47.4292,47.5578,33952.0
2025-03-17 15:20:00,48.07,48.1,48.05,48.08,20455.0,47.5677,47.5974,47.5479,47.5776,20455.0
2025-03-17 15:25:00,48.08,48.18,48.07,48.18,25965.0,47.5776,47.6766,47.5677,47.6766,25965.0
2025-03-17 15:30:00,48.19,48.19,48.06,48.07,30402.0,47.6865,47.6865,47.5578,47.5677,30402.0
2025-03-17 15:35:00,48.06,48.08,47.97,48.08,57148.0,47.5578,47.5776,47.4688,47.5776,57148.0
2025-03-17 15:40:00,48.08,48.1,48.03,48.05,41489.0,47.5776,47.5974,47.5281,47.5479,41489.0
2025-03-17 15:45:00,48.05,48.06,47.95,48.05,45682.0,47.5479,47.5578,47.449,47.5479,45682.0
2025-03-17 15:50:00,48.05,48.12,48.03,48.06,105779.0,47.5479,47.6172,47.5281,47.5578,105779.0
2025-03-17 15:55:00,48.06,48.15,47.97,48.01,339143.0,47.5578,47.6469,47.4688,47.5084,339143.0
2025-03-18 09:30:00,48.48,48.48,47.96,48.25,179737.0,47.9734,47.9734,47.4589,47.7459,179737.0
2025-03-18 09:35:00,48.25,48.52,48.24,48.5,11950.0,47.7459,48.013,47.736,47.9932,11950.0
2025-03-18 09:40:00,48.5,48.65,48.5,48.59,10358.0,47.9932,48.1417,47.9932,48.0823,10358.0
2025-03-18 09:45:00,48.59,48.62,48.44,48.5,13159.0,48.0823,48.112,47.9339,47.9932,13159.0
2025-03-18 09:50:00,48.5,48.5,48.27,48.33,17750.0,47.9932,47.9932,47.7656,47.825,17750.0
2025-03-18 09:55:00,48.37,48.58,48.33,48.41,10378.0,47.8646,48.0724,47.825,47.9042,10378.0
2025-03-18 10:00:00,48.43,48.55,48.35,48.46,23612.0,47.924,48.0427,47.8448,47.9537,23612.0
2025-03-18 10:05:00,48.48,48.5,48.28,48.29,7561.0,47.9734,47.9932,47.7755,47.7854,7561.0
2025-03-18 10:10:00,48.27,48.32,48.15,48.29,12999.0,47.7656,47.8151,47.6469,47.7854,12999.0
2025-03-18 10:15:00,48.22,48.22,48.11,48.16,14364.0,47.7162,47.7162,47.6073,47.6568,14364.0
2025-03-18 10:20:00,48.15,48.17,48.08,48.08,10599.0,47.6469,47.6667,47.5776,47.5776,10599.0
2025-03-18 10:25:00,48.09,48.2,48.07,48.19,11330.0,47.5875,47.6964,47.5677,47.6865,11330.0
2025-03-18 10:30:00,48.19,48.29,48.16,48.24,11507.0,47.6865,47.7854,47.6568,47.736,11507.0
2025-03-18 10:35:00,48.26,48.3,48.21,48.27,16482.0,47.7557,47.7953,47.7063,47.7656,16482.0
2025-03-18 10:40:00,48.26,48.34,48.21,48.31,14029.0,47.7557,47.8349,47.7063,47.8052,14029.0
2025-03-18 10:45:00,48.3,48.3,48.21,48.24,10749.0,47.7953,47.7953,47.7063,47.736,10749.0
2025-03-18 10:50:00,48.25,48.29,48.2,48.22,9659.0,47.7459,47.7854,47.6964,47.7162,9659.0
2025-03-18 10:55:00,48.21,48.32,48.21,48.28,12165.0,47.7063,47.8151,47.7063,47.7755,12165.0
2025-03-18 11:00:00,48.27,48.32,48.2,48.26,10566.0,47.7656,47.8151,47.6964,47.7557,10566.0
2025-03-18 11:05:00,48.24,48.26,48.2,48.25,11475.0,47.736,47.7557,47.6964,47.7459,11475.0
2025-03-18 11:10:00,48.24,48.28,48.21,48.24,8200.0,47.736,47.7755,47.7063,47.736,8200.0
2025-03-18 11:15:00,48.21,48.23,48.18,48.2,4606.0,47.7063,47.7261,47.6766,47.6964,4606.0
2025-03-18 11:20:00,48.2,48.2,48.07,48.08,4626.0,47.6964,47.6964,47.5677,47.5776,4626.0
2025-03-18 11:25:00,48.08,48.1,48.01,48.02,6085.0,47.5776,47.5974,47.5084,47.5183,6085.0
2025-03-18 11:30:00,48.0,48.01,47.97,48.0,5527.0,47.4985,47.5084,47.4688,47.4985,5527.0
2025-03-18 11:35:00,47.99,47.99,47.93,47.94,4897.0,47.4886,47.4886,47.4292,47.4391,4897.0
2025-03-18 11:40:00,47.95,48.07,47.95,48.05,7452.0,47.449,47.5677,47.449,47.5479,7452.0
2025-03-18 11:45:00,48.05,48.05,47.96,47.98,6325.0,47.5479,47.5479,47.4589,47.4787,6325.0
2025-03-18 11:50:00,47.98,48.02,47.97,48.0,6815.0,47.4787,47.5183,47.4688,47.4985,6815.0
2025-03-18 11:55:00,48.0,48.06,47.97,48.01,8132.0,47.4985,47.5578,47.4688,47.5084,8132.0
2025-03-18 12:00:00,48.0,48.05,47.99,48.05,5729.0,47.4985,47.5479,47.4886,47.5479,5729.0
2025-03-18 12:05:00,48.04,48.05,47.99,48.0,5857.0,47.538,47.5479,47.4886,47.4985,5857.0
2025-03-18 12:10:00,48.0,48.0,47.92,47.93,12078.0,47.4985,47.4985,47.4193,47.4292,12078.0
2025-03-18 12:15:00,47.95,47.96,47.88,47.89,19236.0,47.449,47.4589,47.3797,47.3896,19236.0
2025-03-18 12:20:00,47.89,47.9,47.83,47.84,8990.0,47.3896,47.3995,47.3302,47.3401,8990.0
2025-03-18 12:25:00,47.84,47.85,47.8,47.82,12227.0,47.3401,47.35,47.3006,47.3203,12227.0
2025-03-18 12:30:00,47.83,47.85,47.79,47.8,6285.0,47.3302,47.35,47.2907,47.3006,6285.0
2025-03-18 12:35:00,47.79,47.82,47.77,47.81,10080.0,47.2907,47.3203,47.2709,47.3104,10080.0
2025-03-18 12:40:00,47.81,47.86,47.71,47.73,28491.0,47.3104,47.3599,47.2115,47.2313,28491.0
2025-03-18 12:45:00,47.74,47.82,47.74,47.78,33388.0,47.2412,47.3203,47.2412,47.2808,33388.0
2025-03-18 12:50:00,47.78,47.79,47.72,47.74,8638.0,47.2808,47.2907,47.2214,47.2412,8638.0
2025-03-18 12:55:00,47.73,47.74,47.7,47.7,6435.0,47.2313,47.2412,47.2016,47.2016,6435.0
2025-03-18 13:00:00,47.7,47.8,47.7,47.8,6979.0,47.2016,47.3006,47.2016,47.3006,6979.0
2025-03-18 13:05:00,47.78,47.82,47.75,47.76,8608.0,47.2808,47.3203,47.2511,47.261,8608.0
2025-03-18 13:10:00,47.75,47.77,47.71,47.75,19557.0,47.2511,47.2709,47.2115,47.2511,19557.0
2025-03-18 13:15:00,47.77,47.81,47.75,47.78,19498.0,47.2709,47.3104,47.2511,47.2808,19498.0
2025-03-18 13:20:00,47.76,47.9,47.76,47.88,29217.0,47.261,47.3995,47.261,47.3797,29217.0
2025-03-18 13:25:00,47.88,47.9,47.86,47.86,67946.0,47.3797,47.3995,47.3599,47.3599,67946.0
2025-03-18 13:30:00,47.87,48.0,47.84,47.98,26820.0,47.3698,47.4985,47.3401,47.4787,26820.0
2025-03-18 13:35:00,47.98,47.99,47.94,47.94,11794.0,47.4787,47.4886,47.4391,47.4391,11794.0
2025-03-18 13:40:00,47.94,48.0,47.94,47.98,11830.0,47.4391,47.4985,47.4391,47.4787,11830.0
2025-03-18 13:45:00,47.98,47.99,47.95,47.97,8236.0,47.4787,47.4886,47.449,47.4688,8236.0
2025-03-18 13:50:00,47.97,47.98,47.95,47.96,4742.0,47.4688,47.4787,47.449,47.4589,4742.0
2025-03-18 13:55:00,47.96,47.97,47.93,47.95,10848.0,47.4589,47.4688,47.4292,47.449,10848.0
2025-03-18 14:00:00,47.96,48.0,47.95,48.0,13897.0,47.4589,47.4985,47.449,47.4985,13897.0
2025-03-18 14:05:00,47.99,48.04,47.99,48.04,43684.0,47.4886,47.538,47.4886,47.538,43684.0
2025-03-18 14:10:00,48.03,48.09,48.01,48.07,60565.0,47.5281,47.5875,47.5084,47.5677,60565.0
2025-03-18 14:15:00,48.07,48.07,48.02,48.05,6729.0,47.5677,47.5677,47.5183,47.5479,6729.0
2025-03-18 14:20:00,48.05,48.1,48.05,48.08,12269.0,47.5479,47.5974,47.5479,47.5776,12269.0
2025-03-18 14:25:00,48.08,48.1,47.99,47.99,7871.0,47.5776,47.5974,47.4886,47.4886,7871.0
2025-03-18 14:30:00,47.99,48.09,47.99,48.03,16240.0,47.4886,47.5875,47.4886,47.5281,16240.0
2025-03-18 14:35:00,48.01,48.02,47.96,47.97,13152.0,47.5084,47.5183,47.4589,47.4688,13152.0
2025-03-18 14:40:00,47.97,47.98,47.96,47.97,5072.0,47.4688,47.4787,47.4589,47.4688,5072.0
2025-03-18 14:45:00,47.98,48.01,47.93,47.94,12395.0,47.4787,47.5084,47.4292,47.4391,12395.0
2025-03-18 14:50:00,47.93,47.97,47.9,47.93,12412.0,47.4292,47.4688,47.3995,47.4292,12412.0
2025-03-18 14:55:00,47.91,47.92,47.88,47.91,8136.0,47.4094,47.4193,47.3797,47.4094,8136.0
2025-03-18 15:00:00,47.91,47.93,47.82,47.82,24785.0,47.4094,47.4292,47.3203,47.3203,24785.0
2025-03-18 15:05:00,47.82,47.92,47.81,47.89,13080.0,47.3203,47.4193,47.3104,47.3896,13080.0
2025-03-18 15:10:00,47.9,47.95,47.87,47.88,15147.0,47.3995,47.449,47.3698,47.3797,15147.0
2025-03-18 15:15:00,47.88,47.92,47.86,47.88,15287.0,47.3797,47.4193,47.3599,47.3797,15287.0
2025-03-18 15:20:00,47.88,47.93,47.84,47.93,9629.0,47.3797,47.4292,47.3401,47.4292,9629.0
2025-03-18 15:25:00,47.93,47.95,47.9,47.92,14995.0,47.4292,47.449,47.3995,47.4193,14995.0
2025-03-18 15:30:00,47.93,47.95,47.87,47.87,14382.0,47.4292,47.449,47.3698,47.3698,14382.0
2025-03-18 15:35:00,47.87,47.93,47.82,47.93,20804.0,47.3698,47.4292,47.3203,47.4292,20804.0
2025-03-18 15:40:00,47.93,47.95,47.9,47.95,19454.0,47.4292,47.449,47.3995,47.449,19454.0
2025-03-18 15:45:00,47.94,47.97,47.89,47.96,34236.0,47.4391,47.4688,47.3896,47.4589,34236.0
2025-03-18 15:50:00,47.96,47.99,47.81,47.89,85693.0,47.4589,47.4886,47.3104,47.3896,85693.0
2025-03-18 15:55:00,47.89,47.9,47.64,47.68,385033.0,47.3896,47.3995,47.1422,47.1818,385033.0
2025-03-19 09:30:00,47.54,47.68,47.39,47.68,189500.0,47.0433,47.1818,46.8948,47.1818,189500.0
2025-03-19 09:35:00,47.68,47.92,47.65,47.86,9679.0,47.1818,47.4193,47.1521,47.3599,9679.0
2025-03-19 09:40:00,47.86,47.91,47.74,47.74,15021.0,47.3599,47.4094,47.2412,47.2412,15021.0
2025-03-19 09:45:00,47.74,47.74,47.56,47.6,11062.0,47.2412,47.2412,47.0631,47.1026,11062.0
2025-03-19 09:50:00,47.58,47.68,47.57,47.68,6827.0,47.0829,47.1818,47.073,47.1818,6827.0
2025-03-19 09:55:00,47.68,47.71,47.58,47.63,16136.0,47.1818,47.2115,47.0829,47.1323,16136.0
2025-03-19 10:00:00,47.61,47.63,47.43,47.45,28301.0,47.1125,47.1323,46.9344,46.9542,28301.0
2025-03-19 10:05:00,47.46,47.49,47.38,47.47,16141.0,46.9641,46.9938,46.8849,46.974,16141.0
2025-03-19 10:10:00,47.45,47.45,47.33,47.41,16656.0,46.9542,46.9542,46.8355,46.9146,16656.0
2025-03-19 10:15:00,47.42,47.52,47.42,47.48,20968.0,46.9245,47.0235,46.9245,46.9839,20968.0
2025-03-19 10:20:00,47.48,47.52,47.45,47.51,13259.0,46.9839,47.0235,46.9542,47.0136,13259.0
2025-03-19 10:25:00,47.51,47.51,47.46,47.46,16766.0,47.0136,47.0136,46.9641,46.9641,16766.0
2025-03-19 10:30:00,47.46,47.5,47.42,47.43,25246.0,46.9641,47.0037,46.9245,46.9344,25246.0
2025-03-19 10:35:00,47.43,47.44,47.31,47.39,24359.0,46.9344,46.9443,46.8157,46.8948,24359.0
2025-03-19 10:40:00,47.39,47.41,47.31,47.34,16777.0,46.8948,46.9146,46.8157,46.8454,16777.0
2025-03-19 10:45:00,47.36,47.42,47.35,47.38,151585.0,46.8652,46.9245,46.8553,46.8849,151585.0
2025-03-19 10:50:00,47.39,47.4,47.3,47.3,43149.0,46.8948,46.9047,46.8058,46.8058,43149.0
2025-03-19 10:55:00,47.28,47.3,47.25,47.3,20376.0,46.786,46.8058,46.7563,46.8058,20376.0
2025-03-19 11:00:00,47.3,47.34,47.28,47.29,17195.0,46.8058,46.8454,46.786,46.7959,17195.0
2025-03-19 11:05:00,47.29,47.37,47.22,47.26,74403.0,46.7959,46.875,46.7266,46.7662,74403.0
2025-03-19 11:10:00,47.28,47.28,47.2,47.27,13891.0,46.786,46.786,46.7068,46.7761,13891.0
2025-03-19 11:15:00,47.28,47.29,47.13,47.13,7141.0,46.786,46.7959,46.6376,46.6376,7141.0
2025-03-19 11:20:00,47.12,47.12,46.99,47.03,43595.0,46.6277,46.6277,46.499,46.5386,43595.0
2025-03-19 11:25:00,47.03,47.11,47.01,47.09,6870.0,46.5386,46.6178,46.5188,46.598,6870.0
2025-03-19 11:30:00,47.09,47.13,46.99,47.0,13660.0,46.598,46.6376,46.499,46.5089,13660.0
2025-03-19 11:35:00,47.0,47.04,47.0,47.01,22813.0,46.5089,46.5485,46.5089,46.5188,22813.0
2025-03-19 11:40:00,47.01,47.07,47.0,47.03,8442.0,46.5188,46.5782,46.5089,46.5386,8442.0
2025-03-19 11:45:00,47.03,47.17,47.03,47.11,16218.0,46.5386,46.6771,46.5386,46.6178,16218.0
2025-03-19 11:50:00,47.12,47.13,47.07,47.08,13254.0,46.6277,46.6376,46.5782,46.5881,13254.0
2025-03-19 11:55:00,47.1,47.11,47.06,47.09,10140.0,46.6079,46.6178,46.5683,46.598,10140.0
2025-03-19 12:00:00,47.09,47.13,47.08,47.1,13036.0,46.598,46.6376,46.5881,46.6079,13036.0
2025-03-19 12:05:00,47.11,47.14,47.08,47.11,17943.0,46.6178,46.6474,46.5881,46.6178,17943.0
2025-03-19 12:10:00,47.12,47.18,47.06,47.08,17675.0,46.6277,46.687,46.5683,46.5881,17675.0
2025-03-19 12:15:00,47.06,47.08,47.04,47.05,13416.0,46.5683,46.5881,46.5485,46.5584,13416.0
2025-03-19 12:20:00,47.05,47.08,47.03,47.03,14864.0,46.5584,46.5881,46.5386,46.5386,14864.0
2025-03-19 12:25:00,47.04,47.07,47.04,47.07,20862.0,46.5485,46.5782,46.5485,46.5782,20862.0
2025-03-19 12:30:00,47.07,47.16,47.06,47.14,29876.0,46.5782,46.6672,46.5683,46.6474,29876.0
2025-03-19 12:35:00,47.15,47.16,47.07,47.07,17489.0,46.6573,46.6672,46.5782,46.5782,17489.0
2025-03-19 12:40:00,47.08,47.12,47.06,47.06,10677.0,46.5881,46.6277,46.5683,46.5683,10677.0
2025-03-19 12:45:00,47.06,47.11,47.04,47.09,10683.0,46.5683,46.6178,46.5485,46.598,10683.0
2025-03-19 12:50:00,47.09,47.11,47.03,47.04,10873.0,46.598,46.6178,46.5386,46.5485,10873.0
2025-03-19 12:55:00,47.04,47.06,46.99,47.05,17608.0,46.5485,46.5683,46.499,46.5584,17608.0
2025-03-19 13:00:00,47.06,47.07,46.99,47.0,22080.0,46.5683,46.5782,46.499,46.5089,22080.0
2025-03-19 13:05:00,47.0,47.0,46.97,46.97,9383.0,46.5089,46.5089,46.4792,46.4792,9383.0
2025-03-19 13:10:00,46.98,47.01,46.94,46.94,18756.0,46.4891,46.5188,46.4495,46.4495,18756.0
2025-03-19 13:15:00,46.94,46.99,46.93,46.98,12336.0,46.4495,46.499,46.4396,46.4891,12336.0
2025-03-19 13:20:00,46.97,47.0,46.93,46.97,18339.0,46.4792,46.5089,46.4396,46.4792,18339.0
2025-03-19 13:25:00,46.97,47.02,46.95,46.98,12762.0,46.4792,46.5287,46.4594,46.4891,12762.0
2025-03-19 13:30:00,46.97,46.98,46.88,46.89,42194.0,46.4792,46.4891,46.3902,46.4001,42194.0
2025-03-19 13:35:00,46.88,46.93,46.88,46.93,20508.0,46.3902,46.4396,46.3902,46.4396,20508.0
2025-03-19 13:40:00,46.92,46.93,46.75,46.78,28342.0,46.4297,46.4396,46.2615,46.2912,28342.0
2025-03-19 13:45:00,46.79,46.8,46.74,46.74,17662.0,46.3011,46.311,46.2516,46.2516,17662.0
2025-03-19 13:50:00,46.74,46.77,46.72,46.74,18666.0,46.2516,46.2813,46.2318,46.2516,18666.0
2025-03-19 13:55:00,46.73,46.74,46.68,46.69,17176.0,46.2417,46.2516,46.1923,46.2022,17176.0
2025-03-19 14:00:00,46.68,46.83,46.63,46.82,30068.0,46.1923,46.3407,46.1428,46.3308,30068.0
2025-03-19 14:05:00,46.8,46.96,46.77,46.91,20682.0,46.311,46.4693,46.2813,46.4199,20682.0
2025-03-19 14:10:00,46.91,46.92,46.87,46.89,9704.0,46.4199,46.4297,46.3803,46.4001,9704.0
2025-03-19 14:15:00,46.89,46.89,46.78,46.82,20554.0,46.4001,46.4001,46.2912,46.3308,20554.0
2025-03-19 14:20:00,46.82,46.87,46.81,46.82,18649.0,46.3308,46.3803,46.3209,46.3308,18649.0
2025-03-19 14:25:00,46.82,46.84,46.74,46.76,28510.0,46.3308,46.3506,46.2516,46.2714,28510.0
2025-03-19 14:30:00,46.76,46.83,46.75,46.79,22957.0,46.2714,46.3407,46.2615,46.3011,22957.0
2025-03-19 14:35:00,46.79,46.83,46.78,46.8,24658.0,46.3011,46.3407,46.2912,46.311,24658.0
2025-03-19 14:40:00,46.8,46.88,46.79,46.87,27812.0,46.311,46.3902,46.3011,46.3803,27812.0
2025-03-19 14:45:00,46.87,46.87,46.8,46.8,43437.0,46.3803,46.3803,46.311,46.311,43437.0
2025-03-19 14:50:00,46.8,46.93,46.8,46.87,35921.0,46.311,46.4396,46.311,46.3803,35921.0
2025-03-19 14:55:00,46.88,46.92,46.78,46.82,54942.0,46.3902,46.4297,46.2912,46.3308,54942.0
2025-03-19 15:00:00,46.81,46.84,46.49,46.7,215353.0,46.3209,46.3506,46.0042,46.212,215353.0
2025-03-19 15:05:00,46.68,46.78,46.68,46.77,37359.0,46.1923,46.2912,46.1923,46.2813,37359.0
2025-03-19 15:10:00,46.77,46.82,46.76,46.82,30391.0,46.2813,46.3308,46.2714,46.3308,30391.0
2025-03-19 15:15:00,46.83,46.86,46.74,46.83,36703.0,46.3407,46.3704,46.2516,46.3407,36703.0
2025-03-19 15:20:00,46.83,46.95,46.83,46.91,45225.0,46.3407,46.4594,46.3407,46.4199,45225.0
2025-03-19 15:25:00,46.9,47.0,46.85,46.99,38247.0,46.41,46.5089,46.3605,46.499,38247.0
2025-03-19 15:30:00,47.0,47.12,46.95,47.11,37995.0,46.5089,46.6277,46.4594,46.6178,37995.0
2025-03-19 15:35:00,47.11,47.17,46.96,46.96,66298.0,46.6178,46.6771,46.4693,46.4693,66298.0
2025-03-19 15:40:00,46.96,47.05,46.94,46.97,59244.0,46.4693,46.5584,46.4495,46.4792,59244.0
2025-03-19 15:45:00,46.97,47.01,46.9,46.91,59370.0,46.4792,46.5188,46.41,46.4199,59370.0
2025-03-19 15:50:00,46.94,46.94,46.72,46.79,104542.0,46.4495,46.4495,46.2318,46.3011,104542.0
2025-03-19 15:55:00,46.8,46.95,46.76,46.92,367248.0,46.311,46.4594,46.2714,46.4297,367248.0
2025-03-20 09:30:00,46.82,46.89,46.43,46.44,58994.0,46.3308,46.4001,45.9449,45.9548,58994.0
2025-03-20 09:35:00,46.44,46.61,46.36,46.36,197304.0,45.9548,46.123,45.8756,45.8756,197304.0
2025-03-20 09:40:00,46.37,46.55,46.36,46.45,19749.0,45.8855,46.0636,45.8756,45.9647,19749.0
2025-03-20 09:45:00,46.46,46.46,46.36,46.41,29518.0,45.9746,45.9746,45.8756,45.9251,29518.0
2025-03-20 09:50:00,46.39,46.46,46.32,46.41,16613.0,45.9053,45.9746,45.836,45.9251,16613.0
2025-03-20 09:55:00,46.41,46.67,46.41,46.52,21081.0,45.9251,46.1824,45.9251,46.0339,21081.0
2025-03-20 10:00:00,46.5,46.54,46.39,46.42,36576.0,46.0141,46.0537,45.9053,45.935,36576.0
2025-03-20 10:05:00,46.44,46.59,46.42,46.58,12707.0,45.9548,46.1032,45.935,46.0933,12707.0
2025-03-20 10:10:00,46.61,46.66,46.53,46.63,26568.0,46.123,46.1725,46.0438,46.1428,26568.0
2025-03-20 10:15:00,46.62,46.8,46.61,46.79,56244.0,46.1329,46.311,46.123,46.3011,56244.0
2025-03-20 10:20:00,46.79,46.89,46.78,46.84,27923.0,46.3011,46.4001,46.2912,46.3506,27923.0
2025-03-20 10:25:00,46.84,46.98,46.77,46.94,24923.0,46.3506,46.4891,46.2813,46.4495,24923.0
2025-03-20 10:30:00,46.94,47.0,46.92,46.98,15827.0,46.4495,46.5089,46.4297,46.4891,15827.0
2025-03-20 10:35:00,46.98,46.99,46.88,46.91,10005.0,46.4891,46.499,46.3902,46.4199,10005.0
2025-03-20 10:40:00,46.92,46.97,46.88,46.89,14121.0,46.4297,46.4792,46.3902,46.4001,14121.0
2025-03-20 10:45:00,46.89,47.01,46.85,46.85,18449.0,46.4001,46.5188,46.3605,46.3605,18449.0
2025-03-20 10:50:00,46.83,46.91,46.83,46.89,9703.0,46.3407,46.4199,46.3407,46.4001,9703.0
2025-03-20 10:55:00,46.89,46.96,46.86,46.94,15131.0,46.4001,46.4693,46.3704,46.4495,15131.0
2025-03-20 11:00:00,46.94,47.02,46.94,47.0,15338.0,46.4495,46.5287,46.4495,46.5089,15338.0
2025-03-20 11:05:00,47.02,47.02,46.94,46.97,15515.0,46.5287,46.5287,46.4495,46.4792,15515.0
2025-03-20 11:10:00,46.96,47.04,46.94,47.02,23000.0,46.4693,46.5485,46.4495,46.5287,23000.0
2025-03-20 11:15:00,47.02,47.14,47.01,47.12,14802.0,46.5287,46.6474,46.5188,46.6277,14802.0
2025-03-20 11:20:00,47.12,47.14,47.05,47.1,19857.0,46.6277,46.6474,46.5584,46.6079,19857.0
2025-03-20 11:25:00,47.1,47.12,47.08,47.11,9515.0,46.6079,46.6277,46.5881,46.6178,9515.0
2025-03-20 11:30:00,47.11,47.11,47.01,47.07,15084.0,46.6178,46.6178,46.5188,46.5782,15084.0
2025-03-20 11:35:00,47.07,47.23,47.06,47.14,25594.0,46.5782,46.7365,46.5683,46.6474,25594.0
2025-03-20 11:40:00,47.14,47.17,47.06,47.09,20470.0,46.6474,46.6771,46.5683,46.598,20470.0
2025-03-20 11:45:00,47.1,47.1,46.99,47.0,24681.0,46.6079,46.6079,46.499,46.5089,24681.0
2025-03-20 11:50:00,47.0,47.04,46.99,47.01,15473.0,46.5089,46.5485,46.499,46.5188,15473.0
2025-03-20 11:55:00,47.01,47.07,47.0,47.05,18926.0,46.5188,46.5782,46.5089,46.5584,18926.0
2025-03-20 12:00:00,47.05,47.08,47.03,47.06,23175.0,46.5584,46.5881,46.5386,46.5683,23175.0
2025-03-20 12:05:00,47.07,47.07,46.98,47.01,15074.0,46.5782,46.5782,46.4891,46.5188,15074.0
2025-03-20 12:10:00,47.01,47.02,46.96,46.99,9715.0,46.5188,46.5287,46.4693,46.499,9715.0
2025-03-20 12:15:00,46.98,46.98,46.87,46.88,28106.0,46.4891,46.4891,46.3803,46.3902,28106.0
2025-03-20 12:20:00,46.88,46.89,46.83,46.84,9817.0,46.3902,46.4001,46.3407,46.3506,9817.0
2025-03-20 12:25:00,46.85,46.85,46.74,46.84,22748.0,46.3605,46.3605,46.2516,46.3506,22748.0
2025-03-20 12:30:00,46.84,46.85,46.77,46.77,30777.0,46.3506,46.3605,46.2813,46.2813,30777.0
2025-03-20 12:35:00,46.78,46.79,46.75,46.75,15792.0,46.2912,46.3011,46.2615,46.2615,15792.0
2025-03-20 12:40:00,46.75,46.78,46.71,46.72,33903.0,46.2615,46.2912,46.2219,46.2318,33903.0
2025-03-20 12:45:00,46.73,46.73,46.64,46.65,10300.0,46.2417,46.2417,46.1527,46.1626,10300.0
2025-03-20 12:50:00,46.65,46.67,46.6,46.61,27751.0,46.1626,46.1824,46.1131,46.123,27751.0
2025-03-20 12:55:00,46.61,46.61,46.33,46.36,133590.0,46.123,46.123,45.8459,45.8756,133590.0
2025-03-20 13:00:00,46.34,46.42,46.26,46.4,70599.0,45.8558,45.935,45.7766,45.9152,70599.0
2025-03-20 13:05:00,46.4,46.51,46.39,46.48,23120.0,45.9152,46.024,45.9053,45.9943,23120.0
2025-03-20 13:10:00,46.48,46.53,46.46,46.49,25560.0,45.9943,46.0438,45.9746,46.0042,25560.0
2025-03-20 13:15:00,46.5,46.52,46.46,46.51,29422.0,46.0141,46.0339,45.9746,46.024,29422.0
2025-03-20 13:20:00,46.52,46.53,46.47,46.48,16603.0,46.0339,46.0438,45.9844,45.9943,16603.0
2025-03-20 13:25:00,46.48,46.56,46.44,46.55,21395.0,45.9943,46.0735,45.9548,46.0636,21395.0
2025-03-20 13:30:00,46.57,46.59,46.52,46.52,19291.0,46.0834,46.1032,46.0339,46.0339,19291.0
2025-03-20 13:35:00,46.53,46.62,46.51,46.61,9291.0,46.0438,46.1329,46.024,46.123,9291.0
2025-03-20 13:40:00,46.62,46.65,46.6,46.64,14402.0,46.1329,46.1626,46.1131,46.1527,14402.0
2025-03-20 13:45:00,46.64,46.74,46.63,46.69,33701.0,46.1527,46.2516,46.1428,46.2022,33701.0
2025-03-20 13:50:00,46.69,46.72,46.68,46.7,15160.0,46.2022,46.2318,46.1923,46.212,15160.0
2025-03-20 13:55:00,46.7,46.71,46.61,46.64,34667.0,46.212,46.2219,46.123,46.1527,34667.0
2025-03-20 14:00:00,46.64,46.65,46.61,46.63,9829.0,46.1527,46.1626,46.123,46.1428,9829.0
2025-03-20 14:05:00,46.62,46.65,46.6,46.63,15023.0,46.1329,46.1626,46.1131,46.1428,15023.0
2025-03-20 14:10:00,46.63,46.67,46.56,46.59,21856.0,46.1428,46.1824,46.0735,46.1032,21856.0
2025-03-20 14:15:00,46.59,46.61,46.57,46.6,8776.0,46.1032,46.123,46.0834,46.1131,8776.0
2025-03-20 14:20:00,46.59,46.63,46.56,46.59,17520.0,46.1032,46.1428,46.0735,46.1032,17520.0
2025-03-20 14:25:00,46.59,46.62,46.57,46.6,18303.0,46.1032,46.1329,46.0834,46.1131,18303.0
2025-03-20 14:30:00,46.59,46.64,46.55,46.56,15777.0,46.1032,46.1527,46.0636,46.0735,15777.0
2025-03-20 14:35:00,46.55,46.58,46.54,46.55,9319.0,46.0636,46.0933,46.0537,46.0636,9319.0
2025-03-20 14:40:00,46.55,46.63,46.55,46.59,60315.0,46.0636,46.1428,46.0636,46.1032,60315.0
2025-03-20 14:45:00,46.59,46.77,46.57,46.76,17533.0,46.1032,46.2813,46.0834,46.2714,17533.0
2025-03-20 14:50:00,46.74,46.74,46.67,46.73,20780.0,46.2516,46.2516,46.1824,46.2417,20780.0
2025-03-20 14:55:00,46.73,46.74,46.66,46.69,14416.0,46.2417,46.2516,46.1725,46.2022,14416.0
2025-03-20 15:00:00,46.69,46.71,46.66,46.67,14596.0,46.2022,46.2219,46.1725,46.1824,14596.0
2025-03-20 15:05:00,46.67,46.67,46.6,46.62,16482.0,46.1824,46.1824,46.1131,46.1329,16482.0
2025-03-20 15:10:00,46.62,46.77,46.61,46.73,31785.0,46.1329,46.2813,46.123,46.2417,31785.0
2025-03-20 15:15:00,46.73,46.73,46.67,46.71,24026.0,46.2417,46.2417,46.1824,46.2219,24026.0
2025-03-20 15:20:00,46.71,46.75,46.69,46.73,24045.0,46.2219,46.2615,46.2022,46.2417,24045.0
2025-03-20 15:25:00,46.73,46.76,46.64,46.65,43159.0,46.2417,46.2714,46.1527,46.1626,43159.0
2025-03-20 15:30:00,46.65,46.69,46.62,46.67,31194.0,46.1626,46.2022,46.1329,46.1824,31194.0
2025-03-20 15:35:00,46.67,46.67,46.63,46.65,29483.0,46.1824,46.1824,46.1428,46.1626,29483.0
2025-03-20 15:40:00,46.65,46.65,46.57,46.65,35180.0,46.1626,46.1626,46.0834,46.1626,35180.0
2025-03-20 15:45:00,46.64,46.68,46.63,46.68,38977.0,46.1527,46.1923,46.1428,46.1923,38977.0
2025-03-20 15:50:00,46.67,46.72,46.59,46.69,95999.0,46.1824,46.2318,46.1032,46.2022,95999.0
2025-03-20 15:55:00,46.68,46.69,46.47,46.52,283110.0,46.1923,46.2022,45.9844,46.0339,283110.0
2025-03-21 09:30:00,46.6,46.61,46.29,46.6,493756.0,46.1131,46.123,45.8063,46.1131,493756.0
2025-03-21 09:35:00,46.6,46.79,46.47,46.79,9666.0,46.1131,46.3011,45.9844,46.3011,9666.0
2025-03-21 09:40:00,46.79,46.96,46.79,46.88,20258.0,46.3011,46.4693,46.3011,46.3902,20258.0
2025-03-21 09:45:00,46.87,46.87,46.65,46.74,18775.0,46.3803,46.3803,46.1626,46.2516,18775.0
2025-03-21 09:50:00,46.75,46.84,46.63,46.78,19681.0,46.2615,46.3506,46.1428,46.2912,19681.0
2025-03-21 09:55:00,46.81,46.92,46.78,46.84,12219.0,46.3209,46.4297,46.2912,46.3506,12219.0
2025-03-21 10:00:00,46.83,46.86,46.63,46.63,20051.0,46.3407,46.3704,46.1428,46.1428,20051.0
2025-03-21 10:05:00,46.63,46.65,46.55,46.63,18523.0,46.1428,46.1626,46.0636,46.1428,18523.0
2025-03-21 10:10:00,46.6,46.61,46.33,46.4,16402.0,46.1131,46.123,45.8459,45.9152,16402.0
2025-03-21 10:15:00,46.37,46.4,46.28,46.35,26792.0,45.8855,45.9152,45.7964,45.8657,26792.0
2025-03-21 10:20:00,46.35,46.36,46.14,46.17,18372.0,45.8657,45.8756,45.6579,45.6876,18372.0
2025-03-21 10:25:00,46.18,46.24,46.11,46.22,31149.0,45.6975,45.7569,45.6282,45.7371,31149.0
2025-03-21 10:30:00,46.23,46.33,46.21,46.3,14421.0,45.747,45.8459,45.7272,45.8162,14421.0
2025-03-21 10:35:00,46.28,46.36,46.25,46.36,17218.0,45.7964,45.8756,45.7667,45.8756,17218.0
2025-03-21 10:40:00,46.36,46.37,46.3,46.33,21150.0,45.8756,45.8855,45.8162,45.8459,21150.0
2025-03-21 10:45:00,46.33,46.33,46.19,46.27,19504.0,45.8459,45.8459,45.7074,45.7865,19504.0
2025-03-21 10:50:00,46.27,46.48,46.26,46.41,12666.0,45.7865,45.9943,45.7766,45.9251,12666.0
2025-03-21 10:55:00,46.42,46.45,46.32,46.35,27514.0,45.935,45.9647,45.836,45.8657,27514.0
2025-03-21 11:00:00,46.34,46.4,46.3,46.38,10713.0,45.8558,45.9152,45.8162,45.8954,10713.0
2025-03-21 11:05:00,46.38,46.39,46.3,46.38,13933.0,45.8954,45.9053,45.8162,45.8954,13933.0
2025-03-21 11:10:00,46.36,46.36,46.29,46.31,16687.0,45.8756,45.8756,45.8063,45.8261,16687.0
2025-03-21 11:15:00,46.29,46.36,46.29,46.32,11438.0,45.8063,45.8756,45.8063,45.836,11438.0
2025-03-21 11:20:00,46.33,46.35,46.26,46.3,11797.0,45.8459,45.8657,45.7766,45.8162,11797.0
2025-03-21 11:25:00,46.3,46.3,46.2,46.2,14014.0,45.8162,45.8162,45.7173,45.7173,14014.0
2025-03-21 11:30:00,46.19,46.19,46.14,46.14,13165.0,45.7074,45.7074,45.6579,45.6579,13165.0
2025-03-21 11:35:00,46.13,46.16,46.11,46.13,19960.0,45.648,45.6777,45.6282,45.648,19960.0
2025-03-21 11:40:00,46.14,46.15,46.11,46.13,14458.0,45.6579,45.6678,45.6282,45.648,14458.0
2025-03-21 11:45:00,46.13,46.14,46.03,46.04,16833.0,45.648,45.6579,45.549,45.5589,16833.0
2025-03-21 11:50:00,46.04,46.04,45.98,45.98,31596.0,45.5589,45.5589,45.4996,45.4996,31596.0
2025-03-21 11:55:00,45.98,46.02,45.98,45.99,16862.0,45.4996,45.5392,45.4996,45.5095,16862.0
2025-03-21 12:00:00,45.99,46.05,45.98,46.04,15929.0,45.5095,45.5688,45.4996,45.5589,15929.0
2025-03-21 12:05:00,46.03,46.06,46.01,46.05,12565.0,45.549,45.5787,45.5293,45.5688,12565.0
2025-03-21 12:10:00,46.05,46.06,45.99,46.04,15219.0,45.5688,45.5787,45.5095,45.5589,15219.0
2025-03-21 12:15:00,46.05,46.15,46.04,46.09,23428.0,45.5688,45.6678,45.5589,45.6084,23428.0
2025-03-21 12:20:00,46.09,46.11,46.08,46.11,9352.0,45.6084,45.6282,45.5985,45.6282,9352.0
2025-03-21 12:25:00,46.11,46.15,46.07,46.13,17358.0,45.6282,45.6678,45.5886,45.648,17358.0
2025-03-21 12:30:00,46.13,46.16,46.12,46.15,8773.0,45.648,45.6777,45.6381,45.6678,8773.0
2025-03-21 12:35:00,46.16,46.2,46.12,46.18,15950.0,45.6777,45.7173,45.6381,45.6975,15950.0
2025-03-21 12:40:00,46.19,46.21,46.17,46.17,15056.0,45.7074,45.7272,45.6876,45.6876,15056.0
2025-03-21 12:45:00,46.19,46.2,46.15,46.17,9957.0,45.7074,45.7173,45.6678,45.6876,9957.0
2025-03-21 12:50:00,46.17,46.18,46.16,46.18,10851.0,45.6876,45.6975,45.6777,45.6975,10851.0
2025-03-21 12:55:00,46.17,46.29,46.16,46.28,24329.0,45.6876,45.8063,45.6777,45.7964,24329.0
2025-03-21 13:00:00,46.28,46.3,46.24,46.29,18741.0,45.7964,45.8162,45.7569,45.8063,18741.0
2025-03-21 13:05:00,46.29,46.31,46.27,46.29,15900.0,45.8063,45.8261,45.7865,45.8063,15900.0
2025-03-21 13:10:00,46.3,46.3,46.23,46.24,12986.0,45.8162,45.8162,45.747,45.7569,12986.0
2025-03-21 13:15:00,46.24,46.25,46.2,46.21,20330.0,45.7569,45.7667,45.7173,45.7272,20330.0
2025-03-21 13:20:00,46.2,46.23,46.19,46.22,21774.0,45.7173,45.747,45.7074,45.7371,21774.0
2025-03-21 13:25:00,46.21,46.22,46.17,46.2,20341.0,45.7272,45.7371,45.6876,45.7173,20341.0
2025-03-21 13:30:00,46.2,46.22,46.17,46.19,16363.0,45.7173,45.7371,45.6876,45.7074,16363.0
2025-03-21 13:35:00,46.2,46.22,46.16,46.18,14401.0,45.7173,45.7371,45.6777,45.6975,14401.0
2025-03-21 13:40:00,46.18,46.21,46.17,46.2,14568.0,45.6975,45.7272,45.6876,45.7173,14568.0
2025-03-21 13:45:00,46.2,46.27,46.19,46.25,22950.0,45.7173,45.7865,45.7074,45.7667,22950.0
2025-03-21 13:50:00,46.26,46.26,46.22,46.24,23185.0,45.7766,45.7766,45.7371,45.7569,23185.0
2025-03-21 13:55:00,46.23,46.24,46.17,46.23,26177.0,45.747,45.7569,45.6876,45.747,26177.0
2025-03-21 14:00:00,46.23,46.24,46.16,46.22,57578.0,45.747,45.7569,45.6777,45.7371,57578.0
2025-03-21 14:05:00,46.22,46.23,46.17,46.18,18350.0,45.7371,45.747,45.6876,45.6975,18350.0
2025-03-21 14:10:00,46.19,46.24,46.17,46.18,23914.0,45.7074,45.7569,45.6876,45.6975,23914.0
2025-03-21 14:15:00,46.18,46.22,46.16,46.2,20896.0,45.6975,45.7371,45.6777,45.7173,20896.0
2025-03-21 14:20:00,46.19,46.57,46.19,46.47,233270.0,45.7074,46.0834,45.7074,45.9844,233270.0
2025-03-21 14:25:00,46.46,46.51,46.41,46.43,57842.0,45.9746,46.024,45.9251,45.9449,57842.0
2025-03-21 14:30:00,46.42,46.56,46.34,46.54,36290.0,45.935,46.0735,45.8558,46.0537,36290.0
2025-03-21 14:35:00,46.54,46.72,46.48,46.72,65018.0,46.0537,46.2318,45.9943,46.2318,65018.0
2025-03-21 14:40:00,46.72,46.82,46.72,46.81,67970.0,46.2318,46.3308,46.2318,46.3209,67970.0
2025-03-21 14:45:00,46.82,46.87,46.77,46.84,97770.0,46.3308,46.3803,46.2813,46.3506,97770.0
2025-03-21 14:50:00,46.84,46.92,46.84,46.86,102003.0,46.3506,46.4297,46.3506,46.3704,102003.0
2025-03-21 14:55:00,46.87,46.91,46.78,46.85,79527.0,46.3803,46.4199,46.2912,46.3605,79527.0
2025-03-21 15:00:00,46.82,46.92,46.8,46.84,65927.0,46.3308,46.4297,46.311,46.3506,65927.0
2025-03-21 15:05:00,46.84,46.87,46.76,46.76,83810.0,46.3506,46.3803,46.2714,46.2714,83810.0
2025-03-21 15:10:00,46.78,46.78,46.66,46.73,76020.0,46.2912,46.2912,46.1725,46.2417,76020.0
2025-03-21 15:15:00,46.72,46.81,46.7,46.75,80893.0,46.2318,46.3209,46.212,46.2615,80893.0
2025-03-21 15:20:00,46.75,46.84,46.74,46.82,88642.0,46.2615,46.3506,46.2516,46.3308,88642.0
2025-03-21 15:25:00,46.82,46.84,46.74,46.78,103190.0,46.3308,46.3506,46.2516,46.2912,103190.0
2025-03-21 15:30:00,46.78,46.79,46.64,46.7,127268.0,46.2912,46.3011,46.1527,46.212,127268.0
2025-03-21 15:35:00,46.71,46.73,46.55,46.66,161612.0,46.2219,46.2417,46.0636,46.1725,161612.0
2025-03-21 15:40:00,46.67,46.76,46.63,46.75,135311.0,46.1824,46.2714,46.1428,46.2615,135311.0
2025-03-21 15:45:00,46.76,46.76,46.59,46.6,184015.0,46.2714,46.2714,46.1032,46.1131,184015.0
2025-03-21 15:50:00,46.59,46.61,46.25,46.27,185372.0,46.1032,46.123,45.7667,45.7865,185372.0
2025-03-21 15:55:00,46.27,46.35,46.1,46.12,876090.0,45.7865,45.8657,45.6183,45.6381,876090.0
2025-03-24 09:30:00,45.9,46.16,45.74,46.12,94689.0,45.4204,45.6777,45.2621,45.6381,94689.0
2025-03-24 09:35:00,46.12,46.31,46.12,46.29,47782.0,45.6381,45.8261,45.6381,45.8063,47782.0
2025-03-24 09:40:00,46.29,46.6,46.28,46.57,59696.0,45.8063,46.1131,45.7964,46.0834,59696.0
2025-03-24 09:45:00,46.58,46.61,46.3,46.3,22402.0,46.0933,46.123,45.8162,45.8162,22402.0
2025-03-24 09:50:00,46.3,46.35,46.17,46.19,13429.0,45.8162,45.8657,45.6876,45.7074,13429.0
2025-03-24 09:55:00,46.19,46.23,46.1,46.22,14155.0,45.7074,45.747,45.6183,45.7371,14155.0
2025-03-24 10:00:00,46.19,46.33,46.17,46.32,21305.0,45.7074,45.8459,45.6876,45.836,21305.0
2025-03-24 10:05:00,46.32,46.45,46.3,46.41,15382.0,45.836,45.9647,45.8162,45.9251,15382.0
2025-03-24 10:10:00,46.41,46.43,46.27,46.31,19472.0,45.9251,45.9449,45.7865,45.8261,19472.0
2025-03-24 10:15:00,46.3,46.37,46.27,46.32,15558.0,45.8162,45.8855,45.7865,45.836,15558.0
2025-03-24 10:20:00,46.32,46.35,46.27,46.29,11345.0,45.836,45.8657,45.7865,45.8063,11345.0
2025-03-24 10:25:00,46.29,46.31,46.22,46.23,10835.0,45.8063,45.8261,45.7371,45.747,10835.0
2025-03-24 10:30:00,46.21,46.23,46.13,46.19,14910.0,45.7272,45.747,45.648,45.7074,14910.0
2025-03-24 10:35:00,46.18,46.27,46.17,46.24,27200.0,45.6975,45.7865,45.6876,45.7569,27200.0
2025-03-24 10:40:00,46.25,46.31,46.23,46.3,19337.0,45.7667,45.8261,45.747,45.8162,19337.0
2025-03-24 10:45:00,46.3,46.35,46.28,46.31,17334.0,45.8162,45.8657,45.7964,45.8261,17334.0
2025-03-24 10:50:00,46.32,46.34,46.28,46.33,10328.0,45.836,45.8558,45.7964,45.8459,10328.0
2025-03-24 10:55:00,46.34,46.4,46.32,46.38,13726.0,45.8558,45.9152,45.836,45.8954,13726.0
2025-03-24 11:00:00,46.38,46.45,46.34,46.39,17374.0,45.8954,45.9647,45.8558,45.9053,17374.0
2025-03-24 11:05:00,46.39,46.42,46.38,46.4,28372.0,45.9053,45.935,45.8954,45.9152,28372.0
2025-03-24 11:10:00,46.4,46.4,46.36,46.37,18934.0,45.9152,45.9152,45.8756,45.8855,18934.0
2025-03-24 11:15:00,46.35,46.37,46.29,46.3,19633.0,45.8657,45.8855,45.8063,45.8162,19633.0
2025-03-24 11:20:00,46.29,46.33,46.28,46.32,14906.0,45.8063,45.8459,45.7964,45.836,14906.0
2025-03-24 11:25:00,46.31,46.31,46.25,46.3,13991.0,45.8261,45.8261,45.7667,45.8162,13991.0
2025-03-24 11:30:00,46.3,46.33,46.27,46.29,16228.0,45.8162,45.8459,45.7865,45.8063,16228.0
2025-03-24 11:35:00,46.28,46.29,46.25,46.27,11373.0,45.7964,45.8063,45.7667,45.7865,11373.0
2025-03-24 11:40:00,46.27,46.3,46.21,46.28,13809.0,45.7865,45.8162,45.7272,45.7964,13809.0
2025-03-24 11:45:00,46.28,46.33,46.19,46.21,18833.0,45.7964,45.8459,45.7074,45.7272,18833.0
2025-03-24 11:50:00,46.21,46.22,46.12,46.13,12675.0,45.7272,45.7371,45.6381,45.648,12675.0
2025-03-24 11:55:00,46.11,46.18,46.07,46.15,15407.0,45.6282,45.6975,45.5886,45.6678,15407.0
2025-03-24 12:00:00,46.18,46.19,46.12,46.14,8463.0,45.6975,45.7074,45.6381,45.6579,8463.0
2025-03-24 12:05:00,46.15,46.19,46.12,46.16,14678.0,45.6678,45.7074,45.6381,45.6777,14678.0
2025-03-24 12:10:00,46.18,46.19,46.11,46.14,7104.0,45.6975,45.7074,45.6282,45.6579,7104.0
2025-03-24 12:15:00,46.15,46.19,46.15,46.17,16673.0,45.6678,45.7074,45.6678,45.6876,16673.0
2025-03-24 12:20:00,46.16,46.18,46.16,46.17,9102.0,45.6777,45.6975,45.6777,45.6876,9102.0
2025-03-24 12:25:00,46.17,46.17,46.12,46.12,13869.0,45.6876,45.6876,45.6381,45.6381,13869.0
2025-03-24 12:30:00,46.11,46.16,46.11,46.15,15015.0,45.6282,45.6777,45.6282,45.6678,15015.0
2025-03-24 12:35:00,46.15,46.17,46.14,46.16,9302.0,45.6678,45.6876,45.6579,45.6777,9302.0
2025-03-24 12:40:00,46.14,46.18,46.13,46.18,8652.0,45.6579,45.6975,45.648,45.6975,8652.0
2025-03-24 12:45:00,46.18,46.19,46.16,46.19,14134.0,45.6975,45.7074,45.6777,45.7074,14134.0
2025-03-24 12:50:00,46.19,46.22,46.16,46.2,14787.0,45.7074,45.7371,45.6777,45.7173,14787.0
2025-03-24 12:55:00,46.2,46.2,46.14,46.16,7733.0,45.7173,45.7173,45.6579,45.6777,7733.0
2025-03-24 13:00:00,46.16,46.17,46.08,46.08,12801.0,45.6777,45.6876,45.5985,45.5985,12801.0
2025-03-24 13:05:00,46.08,46.08,45.98,46.0,24145.0,45.5985,45.5985,45.4996,45.5194,24145.0
2025-03-24 13:10:00,46.01,46.03,45.98,45.98,18859.0,45.5293,45.549,45.4996,45.4996,18859.0
2025-03-24 13:15:00,45.99,46.02,45.97,45.97,11500.0,45.5095,45.5392,45.4897,45.4897,11500.0
2025-03-24 13:20:00,45.97,45.97,45.86,45.91,46709.0,45.4897,45.4897,45.3808,45.4303,46709.0
2025-03-24 13:25:00,45.91,45.91,45.87,45.89,9341.0,45.4303,45.4303,45.3907,45.4105,9341.0
2025-03-24 13:30:00,45.89,45.94,45.88,45.91,31990.0,45.4105,45.46,45.4006,45.4303,31990.0
2025-03-24 13:35:00,45.92,45.96,45.87,45.87,44001.0,45.4402,45.4798,45.3907,45.3907,44001.0
2025-03-24 13:40:00,45.88,45.9,45.83,45.86,42261.0,45.4006,45.4204,45.3511,45.3808,42261.0
2025-03-24 13:45:00,45.86,45.92,45.82,45.86,28557.0,45.3808,45.4402,45.3412,45.3808,28557.0
2025-03-24 13:50:00,45.86,45.86,45.81,45.83,28870.0,45.3808,45.3808,45.3313,45.3511,28870.0
2025-03-24 13:55:00,45.84,45.85,45.81,45.84,16253.0,45.361,45.3709,45.3313,45.361,16253.0
2025-03-24 14:00:00,45.85,45.86,45.78,45.8,27601.0,45.3709,45.3808,45.3017,45.3215,27601.0
2025-03-24 14:05:00,45.8,45.81,45.76,45.8,15584.0,45.3215,45.3313,45.2819,45.3215,15584.0
2025-03-24 14:10:00,45.79,45.8,45.74,45.74,16949.0,45.3116,45.3215,45.2621,45.2621,16949.0
2025-03-24 14:15:00,45.74,45.75,45.67,45.69,32357.0,45.2621,45.272,45.1928,45.2126,32357.0
2025-03-24 14:20:00,45.68,45.68,45.6,45.61,31241.0,45.2027,45.2027,45.1235,45.1334,31241.0
2025-03-24 14:25:00,45.6,45.61,45.49,45.53,66036.0,45.1235,45.1334,45.0147,45.0543,66036.0
2025-03-24 14:30:00,45.53,45.61,45.53,45.58,24220.0,45.0543,45.1334,45.0543,45.1037,24220.0
2025-03-24 14:35:00,45.58,45.67,45.58,45.66,15465.0,45.1037,45.1928,45.1037,45.1829,15465.0
2025-03-24 14:40:00,45.66,45.67,45.61,45.62,18746.0,45.1829,45.1928,45.1334,45.1433,18746.0
2025-03-24 14:45:00,45.62,45.72,45.6,45.64,48563.0,45.1433,45.2423,45.1235,45.1631,48563.0
2025-03-24 14:50:00,45.66,45.71,45.63,45.67,23908.0,45.1829,45.2324,45.1532,45.1928,23908.0
2025-03-24 14:55:00,45.68,45.73,45.67,45.72,16118.0,45.2027,45.2522,45.1928,45.2423,16118.0
2025-03-24 15:00:00,45.71,45.72,45.66,45.72,25579.0,45.2324,45.2423,45.1829,45.2423,25579.0
2025-03-24 15:05:00,45.72,45.75,45.69,45.7,34847.0,45.2423,45.272,45.2126,45.2225,34847.0
2025-03-24 15:10:00,45.7,45.76,45.69,45.74,14446.0,45.2225,45.2819,45.2126,45.2621,14446.0
2025-03-24 15:15:00,45.73,45.75,45.66,45.66,52422.0,45.2522,45.272,45.1829,45.1829,52422.0
2025-03-24 15:20:00,45.67,45.76,45.65,45.75,54764.0,45.1928,45.2819,45.173,45.272,54764.0
2025-03-24 15:25:00,45.76,45.86,45.75,45.81,50410.0,45.2819,45.3808,45.272,45.3313,50410.0
2025-03-24 15:30:00,45.81,45.9,45.8,45.88,24324.0,45.3313,45.4204,45.3215,45.4006,24324.0
2025-03-24 15:35:00,45.87,46.01,45.86,45.96,35530.0,45.3907,45.5293,45.3808,45.4798,35530.0
2025-03-24 15:40:00,45.95,45.98,45.89,45.97,26342.0,45.4699,45.4996,45.4105,45.4897,26342.0
2025-03-24 15:45:00,45.97,46.04,45.96,46.04,31384.0,45.4897,45.5589,45.4798,45.5589,31384.0
2025-03-24 15:50:00,46.05,46.05,45.95,46.02,57744.0,45.5688,45.5688,45.4699,45.5392,57744.0
2025-03-24 15:55:00,46.01,46.01,45.89,45.94,288117.0,45.5293,45.5293,45.4105,45.46,288117.0
2025-03-25 09:30:00,45.96,46.15,45.8,45.82,57508.0,45.4798,45.6678,45.3215,45.3412,57508.0
2025-03-25 09:35:00,45.83,46.1,45.83,46.04,21186.0,45.3511,45.6183,45.3511,45.5589,21186.0
2025-03-25 09:40:00,46.1,46.11,45.93,46.1,8230.0,45.6183,45.6282,45.4501,45.6183,8230.0
2025-03-25 09:45:00,46.08,46.1,45.93,46.0,11754.0,45.5985,45.6183,45.4501,45.5194,11754.0
2025-03-25 09:50:00,46.02,46.04,45.95,46.0,10953.0,45.5392,45.5589,45.4699,45.5194,10953.0
2025-03-25 09:55:00,46.01,46.02,45.93,45.96,13608.0,45.5293,45.5392,45.4501,45.4798,13608.0
2025-03-25 10:00:00,45.93,46.07,45.88,46.0,24795.0,45.4501,45.5886,45.4006,45.5194,24795.0
2025-03-25 10:05:00,46.0,46.32,45.99,46.28,16819.0,45.5194,45.836,45.5095,45.7964,16819.0
2025-03-25 10:10:00,46.3,46.45,46.27,46.35,14158.0,45.8162,45.9647,45.7865,45.8657,14158.0
2025-03-25 10:15:00,46.37,46.39,46.3,46.31,8738.0,45.8855,45.9053,45.8162,45.8261,8738.0
2025-03-25 10:20:00,46.32,46.39,46.3,46.36,16074.0,45.836,45.9053,45.8162,45.8756,16074.0
2025-03-25 10:25:00,46.36,46.4,46.32,46.36,11836.0,45.8756,45.9152,45.836,45.8756,11836.0
2025-03-25 10:30:00,46.35,46.35,46.29,46.33,9506.0,45.8657,45.8657,45.8063,45.8459,9506.0
2025-03-25 10:35:00,46.33,46.33,46.26,46.3,16446.0,45.8459,45.8459,45.7766,45.8162,16446.0
2025-03-25 10:40:00,46.3,46.3,46.26,46.29,11571.0,45.8162,45.8162,45.7766,45.8063,11571.0
2025-03-25 10:45:00,46.29,46.33,46.26,46.32,15704.0,45.8063,45.8459,45.7766,45.836,15704.0
2025-03-25 10:50:00,46.32,46.33,46.29,46.33,11784.0,45.836,45.8459,45.8063,45.8459,11784.0
2025-03-25 10:55:00,46.31,46.36,46.29,46.33,22184.0,45.8261,45.8756,45.8063,45.8459,22184.0
2025-03-25 11:00:00,46.32,46.33,46.25,46.32,13528.0,45.836,45.8459,45.7667,45.836,13528.0
2025-03-25 11:05:00,46.32,46.34,46.27,46.28,17805.0,45.836,45.8558,45.7865,45.7964,17805.0
2025-03-25 11:10:00,46.28,46.4,46.23,46.36,81809.0,45.7964,45.9152,45.747,45.8756,81809.0
2025-03-25 11:15:00,46.36,46.5,46.35,46.47,16194.0,45.8756,46.0141,45.8657,45.9844,16194.0
2025-03-25 11:20:00,46.48,46.52,46.46,46.48,16689.0,45.9943,46.0339,45.9746,45.9943,16689.0
2025-03-25 11:25:00,46.46,46.48,46.4,46.45,13910.0,45.9746,45.9943,45.9152,45.9647,13910.0
2025-03-25 11:30:00,46.46,46.5,46.43,46.47,23140.0,45.9746,46.0141,45.9449,45.9844,23140.0
2025-03-25 11:35:00,46.47,46.5,46.46,46.5,7234.0,45.9844,46.0141,45.9746,46.0141,7234.0
2025-03-25 11:40:00,46.5,46.51,46.46,46.47,12041.0,46.0141,46.024,45.9746,45.9844,12041.0
2025-03-25 11:45:00,46.48,46.48,46.4,46.43,26847.0,45.9943,45.9943,45.9152,45.9449,26847.0
2025-03-25 11:50:00,46.43,46.56,46.43,46.51,27112.0,45.9449,46.0735,45.9449,46.024,27112.0
2025-03-25 11:55:00,46.51,46.57,46.48,46.48,16334.0,46.024,46.0834,45.9943,45.9943,16334.0
2025-03-25 12:00:00,46.45,46.46,46.42,46.44,6937.0,45.9647,45.9746,45.935,45.9548,6937.0
2025-03-25 12:05:00,46.45,46.46,46.44,46.46,4142.0,45.9647,45.9746,45.9548,45.9746,4142.0
2025-03-25 12:10:00,46.46,46.5,46.43,46.47,12288.0,45.9746,46.0141,45.9449,45.9844,12288.0
2025-03-25 12:15:00,46.47,46.58,46.46,46.57,8239.0,45.9844,46.0933,45.9746,46.0834,8239.0
2025-03-25 12:20:00,46.57,46.58,46.54,46.55,16622.0,46.0834,46.0933,46.0537,46.0636,16622.0
2025-03-25 12:25:00,46.55,46.56,46.48,46.5,9228.0,46.0636,46.0735,45.9943,46.0141,9228.0
2025-03-25 12:30:00,46.51,46.52,46.49,46.52,13915.0,46.024,46.0339,46.0042,46.0339,13915.0
2025-03-25 12:35:00,46.53,46.55,46.5,46.51,9106.0,46.0438,46.0636,46.0141,46.024,9106.0
2025-03-25 12:40:00,46.51,46.52,46.49,46.51,6105.0,46.024,46.0339,46.0042,46.024,6105.0
2025-03-25 12:45:00,46.51,46.53,46.49,46.52,5634.0,46.024,46.0438,46.0042,46.0339,5634.0
2025-03-25 12:50:00,46.52,46.53,46.44,46.49,15791.0,46.0339,46.0438,45.9548,46.0042,15791.0
2025-03-25 12:55:00,46.48,46.49,46.46,46.48,4334.0,45.9943,46.0042,45.9746,45.9943,4334.0
2025-03-25 13:00:00,46.49,46.54,46.47,46.52,24650.0,46.0042,46.0537,45.9844,46.0339,24650.0
2025-03-25 13:05:00,46.53,46.57,46.51,46.56,10173.0,46.0438,46.0834,46.024,46.0735,10173.0
2025-03-25 13:10:00,46.55,46.56,46.54,46.56,3889.0,46.0636,46.0735,46.0537,46.0735,3889.0
2025-03-25 13:15:00,46.55,46.55,46.51,46.52,7348.0,46.0636,46.0636,46.024,46.0339,7348.0
2025-03-25 13:20:00,46.52,46.52,46.46,46.46,16988.0,46.0339,46.0339,45.9746,45.9746,16988.0
2025-03-25 13:25:00,46.46,46.48,46.45,46.46,21772.0,45.9746,45.9943,45.9647,45.9746,21772.0
2025-03-25 13:30:00,46.47,46.48,46.45,46.46,35432.0,45.9844,45.9943,45.9647,45.9746,35432.0
2025-03-25 13:35:00,46.47,46.47,46.4,46.41,13644.0,45.9844,45.9844,45.9152,45.9251,13644.0
2025-03-25 13:40:00,46.41,46.42,46.39,46.42,16928.0,45.9251,45.935,45.9053,45.935,16928.0
2025-03-25 13:45:00,46.43,46.47,46.39,46.4,12051.0,45.9449,45.9844,45.9053,45.9152,12051.0
2025-03-25 13:50:00,46.4,46.43,46.32,46.33,8752.0,45.9152,45.9449,45.836,45.8459,8752.0
2025-03-25 13:55:00,46.33,46.34,46.29,46.32,9994.0,45.8459,45.8558,45.8063,45.836,9994.0
2025-03-25 14:00:00,46.34,46.37,46.33,46.36,13313.0,45.8558,45.8855,45.8459,45.8756,13313.0
2025-03-25 14:05:00,46.35,46.36,46.33,46.35,11717.0,45.8657,45.8756,45.8459,45.8657,11717.0
2025-03-25 14:10:00,46.36,46.38,46.35,46.37,4743.0,45.8756,45.8954,45.8657,45.8855,4743.0
2025-03-25 14:15:00,46.37,46.37,46.33,46.36,11601.0,45.8855,45.8855,45.8459,45.8756,11601.0
2025-03-25 14:20:00,46.36,46.36,46.33,46.35,18070.0,45.8756,45.8756,45.8459,45.8657,18070.0
2025-03-25 14:25:00,46.35,46.35,46.28,46.3,9535.0,45.8657,45.8657,45.7964,45.8162,9535.0
2025-03-25 14:30:00,46.3,46.33,46.29,46.33,16891.0,45.8162,45.8459,45.8063,45.8459,16891.0
2025-03-25 14:35:00,46.33,46.36,46.33,46.35,6714.0,45.8459,45.8756,45.8459,45.8657,6714.0
2025-03-25 14:40:00,46.35,46.37,46.3,46.32,13104.0,45.8657,45.8855,45.8162,45.836,13104.0
2025-03-25 14:45:00,46.32,46.36,46.31,46.33,9830.0,45.836,45.8756,45.8261,45.8459,9830.0
2025-03-25 14:50:00,46.32,46.35,46.31,46.33,9711.0,45.836,45.8657,45.8261,45.8459,9711.0
2025-03-25 14:55:00,46.34,46.35,46.25,46.25,16804.0,45.8558,45.8657,45.7667,45.7667,16804.0
2025-03-25 15:00:00,46.25,46.29,46.24,46.29,11716.0,45.7667,45.8063,45.7569,45.8063,11716.0
2025-03-25 15:05:00,46.29,46.39,46.28,46.39,14263.0,45.8063,45.9053,45.7964,45.9053,14263.0
2025-03-25 15:10:00,46.4,46.4,46.31,46.32,16459.0,45.9152,45.9152,45.8261,45.836,16459.0
2025-03-25 15:15:00,46.32,46.35,46.3,46.34,11557.0,45.836,45.8657,45.8162,45.8558,11557.0
2025-03-25 15:20:00,46.34,46.34,46.28,46.29,12790.0,45.8558,45.8558,45.7964,45.8063,12790.0
2025-03-25 15:25:00,46.29,46.31,46.27,46.28,16825.0,45.8063,45.8261,45.7865,45.7964,16825.0
2025-03-25 15:30:00,46.29,46.3,46.18,46.21,20996.0,45.8063,45.8162,45.6975,45.7272,20996.0
2025-03-25 15:35:00,46.2,46.28,46.03,46.21,34909.0,45.7173,45.7964,45.549,45.7272,34909.0
2025-03-25 15:40:00,46.22,46.23,46.2,46.22,18409.0,45.7371,45.747,45.7173,45.7371,18409.0
2025-03-25 15:45:00,46.22,46.25,46.2,46.23,23553.0,45.7371,45.7667,45.7173,45.747,23553.0
2025-03-25 15:50:00,46.23,46.23,46.05,46.12,81569.0,45.747,45.747,45.5688,45.6381,81569.0
2025-03-25 15:55:00,46.12,46.12,45.99,46.07,333898.0,45.6381,45.6381,45.5095,45.5886,333898.0
2025-03-26 09:30:00,46.1,46.45,46.05,46.13,63796.0,45.6183,45.9647,45.5688,45.648,63796.0
2025-03-26 09:35:00,46.08,46.4,46.05,46.36,14815.0,45.5985,45.9152,45.5688,45.8756,14815.0
2025-03-26 09:40:00,46.36,46.5,46.28,46.4,14175.0,45.8756,46.0141,45.7964,45.9152,14175.0
2025-03-26 09:45:00,46.38,46.57,46.33,46.55,16450.0,45.8954,46.0834,45.8459,46.0636,16450.0
2025-03-26 09:50:00,46.52,46.55,46.41,46.45,15243.0,46.0339,46.0636,45.9251,45.9647,15243.0
2025-03-26 09:55:00,46.45,46.57,46.44,46.55,18826.0,45.9647,46.0834,45.9548,46.0636,18826.0
2025-03-26 10:00:00,46.53,46.69,46.48,46.6,35037.0,46.0438,46.2022,45.9943,46.1131,35037.0
2025-03-26 10:05:00,46.61,46.62,46.5,46.57,18171.0,46.123,46.1329,46.0141,46.0834,18171.0
2025-03-26 10:10:00,46.54,46.68,46.52,46.68,9620.0,46.0537,46.1923,46.0339,46.1923,9620.0
2025-03-26 10:15:00,46.68,46.79,46.66,46.78,10171.0,46.1923,46.3011,46.1725,46.2912,10171.0
2025-03-26 10:20:00,46.79,46.81,46.72,46.73,13539.0,46.3011,46.3209,46.2318,46.2417,13539.0
2025-03-26 10:25:00,46.74,46.74,46.6,46.6,6662.0,46.2516,46.2516,46.1131,46.1131,6662.0
2025-03-26 10:30:00,46.59,46.6,46.47,46.48,9495.0,46.1032,46.1131,45.9844,45.9943,9495.0
2025-03-26 10:35:00,46.48,46.58,46.47,46.58,11440.0,45.9943,46.0933,45.9844,46.0933,11440.0
2025-03-26 10:40:00,46.55,46.65,46.55,46.65,10167.0,46.0636,46.1626,46.0636,46.1626,10167.0
2025-03-26 10:45:00,46.63,46.63,46.57,46.61,6938.0,46.1428,46.1428,46.0834,46.123,6938.0
2025-03-26 10:50:00,46.62,46.62,46.53,46.54,8999.0,46.1329,46.1329,46.0438,46.0537,8999.0
2025-03-26 10:55:00,46.55,46.59,46.55,46.59,7239.0,46.0636,46.1032,46.0636,46.1032,7239.0
2025-03-26 11:00:00,46.6,46.68,46.56,46.65,14458.0,46.1131,46.1923,46.0735,46.1626,14458.0
2025-03-26 11:05:00,46.66,46.71,46.63,46.68,10127.0,46.1725,46.2219,46.1428,46.1923,10127.0
2025-03-26 11:10:00,46.68,46.72,46.66,46.68,13923.0,46.1923,46.2318,46.1725,46.1923,13923.0
2025-03-26 11:15:00,46.69,46.75,46.68,46.73,16679.0,46.2022,46.2615,46.1923,46.2417,16679.0
2025-03-26 11:20:00,46.74,46.77,46.72,46.77,8940.0,46.2516,46.2813,46.2318,46.2813,8940.0
2025-03-26 11:25:00,46.78,46.79,46.7,46.72,6527.0,46.2912,46.3011,46.212,46.2318,6527.0
2025-03-26 11:30:00,46.71,46.72,46.69,46.71,7289.0,46.2219,46.2318,46.2022,46.2219,7289.0
2025-03-26 11:35:00,46.72,46.79,46.72,46.76,6903.0,46.2318,46.3011,46.2318,46.2714,6903.0
2025-03-26 11:40:00,46.75,46.79,46.74,46.79,6651.0,46.2615,46.3011,46.2516,46.3011,6651.0
2025-03-26 11:45:00,46.79,46.79,46.76,46.77,6202.0,46.3011,46.3011,46.2714,46.2813,6202.0
2025-03-26 11:50:00,46.77,46.84,46.77,46.84,11111.0,46.2813,46.3506,46.2813,46.3506,11111.0
2025-03-26 11:55:00,46.83,46.87,46.81,46.83,9911.0,46.3407,46.3803,46.3209,46.3407,9911.0
2025-03-26 12:00:00,46.82,46.88,46.81,46.85,8132.0,46.3308,46.3902,46.3209,46.3605,8132.0
2025-03-26 12:05:00,46.85,46.95,46.81,46.95,27761.0,46.3605,46.4594,46.3209,46.4594,27761.0
2025-03-26 12:10:00,46.96,46.97,46.94,46.95,5833.0,46.4693,46.4792,46.4495,46.4594,5833.0
2025-03-26 12:15:00,46.95,46.96,46.92,46.93,7478.0,46.4594,46.4693,46.4297,46.4396,7478.0
2025-03-26 12:20:00,46.93,46.96,46.91,46.92,6835.0,46.4396,46.4693,46.4199,46.4297,6835.0
2025-03-26 12:25:00,46.93,46.94,46.86,46.87,4913.0,46.4396,46.4495,46.3704,46.3803,4913.0
2025-03-26 12:30:00,46.87,46.87,46.83,46.86,18459.0,46.3803,46.3803,46.3407,46.3704,18459.0
2025-03-26 12:35:00,46.86,46.9,46.86,46.89,10729.0,46.3704,46.41,46.3704,46.4001,10729.0
2025-03-26 12:40:00,46.89,46.89,46.84,46.88,6777.0,46.4001,46.4001,46.3506,46.3902,6777.0
2025-03-26 12:45:00,46.88,46.92,46.87,46.9,8751.0,46.3902,46.4297,46.3803,46.41,8751.0
2025-03-26 12:50:00,46.9,46.93,46.88,46.89,7190.0,46.41,46.4396,46.3902,46.4001,7190.0
2025-03-26 12:55:00,46.88,46.91,46.86,46.9,6727.0,46.3902,46.4199,46.3704,46.41,6727.0
2025-03-26 13:00:00,46.88,46.93,46.87,46.91,4929.0,46.3902,46.4396,46.3803,46.4199,4929.0
2025-03-26 13:05:00,46.92,46.96,46.92,46.95,7437.0,46.4297,46.4693,46.4297,46.4594,7437.0
2025-03-26 13:10:00,46.95,47.05,46.93,46.93,26950.0,46.4594,46.5584,46.4396,46.4396,26950.0
2025-03-26 13:15:00,46.93,46.93,46.87,46.92,6858.0,46.4396,46.4396,46.3803,46.4297,6858.0
2025-03-26 13:20:00,46.93,46.93,46.88,46.88,7683.0,46.4396,46.4396,46.3902,46.3902,7683.0
2025-03-26 13:25:00,46.88,46.92,46.84,46.92,10274.0,46.3902,46.4297,46.3506,46.4297,10274.0
2025-03-26 13:30:00,46.91,46.94,46.88,46.93,3331.0,46.4199,46.4495,46.3902,46.4396,3331.0
2025-03-26 13:35:00,46.91,46.94,46.88,46.93,10507.0,46.4199,46.4495,46.3902,46.4396,10507.0
2025-03-26 13:40:00,46.93,46.95,46.91,46.94,5719.0,46.4396,46.4594,46.4199,46.4495,5719.0
2025-03-26 13:45:00,46.94,46.96,46.9,46.92,9345.0,46.4495,46.4693,46.41,46.4297,9345.0
2025-03-26 13:50:00,46.92,46.95,46.9,46.9,9682.0,46.4297,46.4594,46.41,46.41,9682.0
2025-03-26 13:55:00,46.88,46.91,46.88,46.89,7434.0,46.3902,46.4199,46.3902,46.4001,7434.0
2025-03-26 14:00:00,46.88,46.98,46.87,46.98,13122.0,46.3902,46.4891,46.3803,46.4891,13122.0
2025-03-26 14:05:00,46.99,47.01,46.97,47.0,12982.0,46.499,46.5188,46.4792,46.5089,12982.0
2025-03-26 14:10:00,47.0,47.01,46.97,46.98,9275.0,46.5089,46.5188,46.4792,46.4891,9275.0
2025-03-26 14:15:00,46.99,47.01,46.96,46.96,6354.0,46.499,46.5188,46.4693,46.4693,6354.0
2025-03-26 14:20:00,46.97,46.98,46.93,46.96,9984.0,46.4792,46.4891,46.4396,46.4693,9984.0
2025-03-26 14:25:00,46.97,46.98,46.93,46.95,6943.0,46.4792,46.4891,46.4396,46.4594,6943.0
2025-03-26 14:30:00,46.94,46.97,46.94,46.96,6115.0,46.4495,46.4792,46.4495,46.4693,6115.0
2025-03-26 14:35:00,46.95,47.0,46.94,46.99,17823.0,46.4594,46.5089,46.4495,46.499,17823.0
2025-03-26 14:40:00,46.99,47.02,46.97,47.0,16478.0,46.499,46.5287,46.4792,46.5089,16478.0
2025-03-26 14:45:00,47.0,47.02,46.97,46.98,21320.0,46.5089,46.5287,46.4792,46.4891,21320.0
2025-03-26 14:50:00,46.98,46.98,46.93,46.97,13394.0,46.4891,46.4891,46.4396,46.4792,13394.0
2025-03-26 14:55:00,46.96,46.97,46.94,46.96,10896.0,46.4693,46.4792,46.4495,46.4693,10896.0
2025-03-26 15:00:00,46.96,46.98,46.94,46.98,25651.0,46.4693,46.4891,46.4495,46.4891,25651.0
2025-03-26 15:05:00,46.99,47.1,46.98,47.05,69974.0,46.499,46.6079,46.4891,46.5584,69974.0
2025-03-26 15:10:00,47.05,47.07,47.01,47.03,21478.0,46.5584,46.5782,46.5188,46.5386,21478.0
2025-03-26 15:15:00,47.03,47.04,47.0,47.02,37107.0,46.5386,46.5485,46.5089,46.5287,37107.0
2025-03-26 15:20:00,47.02,47.06,47.01,47.02,20831.0,46.5287,46.5683,46.5188,46.5287,20831.0
2025-03-26 15:25:00,47.03,47.07,47.0,47.05,31638.0,46.5386,46.5782,46.5089,46.5584,31638.0
2025-03-26 15:30:00,47.05,47.13,47.04,47.05,36085.0,46.5584,46.6376,46.5485,46.5584,36085.0
2025-03-26 15:35:00,47.06,47.06,47.02,47.03,54370.0,46.5683,46.5683,46.5287,46.5386,54370.0
2025-03-26 15:40:00,47.03,47.13,47.01,47.1,39797.0,46.5386,46.6376,46.5188,46.6079,39797.0
2025-03-26 15:45:00,47.11,47.15,47.09,47.12,41218.0,46.6178,46.6573,46.598,46.6277,41218.0
2025-03-26 15:50:00,47.13,47.21,47.1,47.18,81367.0,46.6376,46.7167,46.6079,46.687,81367.0
2025-03-26 15:55:00,47.18,47.18,47.0,47.05,253282.0,46.687,46.687,46.5089,46.5584,253282.0
2025-03-27 09:30:00,47.29,47.49,47.25,47.41,50790.0,46.7959,46.9938,46.7563,46.9146,50790.0
2025-03-27 09:35:00,47.42,47.99,47.41,47.89,33412.0,46.9245,47.4886,46.9146,47.3896,33412.0
2025-03-27 09:40:00,47.89,48.04,47.88,48.02,74206.0,47.3896,47.538,47.3797,47.5183,74206.0
2025-03-27 09:45:00,47.98,48.08,47.85,47.9,27705.0,47.4787,47.5776,47.35,47.3995,27705.0
2025-03-27 09:50:00,47.85,47.98,47.84,47.96,21395.0,47.35,47.4787,47.3401,47.4589,21395.0
2025-03-27 09:55:00,47.97,48.1,47.93,48.0,81740.0,47.4688,47.5974,47.4292,47.4985,81740.0
2025-03-27 10:00:00,47.97,48.08,47.89,47.98,38585.0,47.4688,47.5776,47.3896,47.4787,38585.0
2025-03-27 10:05:00,47.91,47.92,47.83,47.84,17541.0,47.4094,47.4193,47.3302,47.3401,17541.0
2025-03-27 10:10:00,47.86,47.87,47.56,47.56,23397.0,47.3599,47.3698,47.0631,47.0631,23397.0
2025-03-27 10:15:00,47.55,47.6,47.44,47.48,49368.0,47.0532,47.1026,46.9443,46.9839,49368.0
2025-03-27 10:20:00,47.46,47.61,47.45,47.61,21422.0,46.9641,47.1125,46.9542,47.1125,21422.0
2025-03-27 10:25:00,47.61,47.74,47.61,47.7,28413.0,47.1125,47.2412,47.1125,47.2016,28413.0
2025-03-27 10:30:00,47.7,47.74,47.63,47.63,20575.0,47.2016,47.2412,47.1323,47.1323,20575.0
2025-03-27 10:35:00,47.63,47.73,47.58,47.73,9037.0,47.1323,47.2313,47.0829,47.2313,9037.0
2025-03-27 10:40:00,47.73,47.78,47.72,47.76,26054.0,47.2313,47.2808,47.2214,47.261,26054.0
2025-03-27 10:45:00,47.77,47.88,47.77,47.82,17846.0,47.2709,47.3797,47.2709,47.3203,17846.0
2025-03-27 10:50:00,47.82,47.87,47.79,47.85,12295.0,47.3203,47.3698,47.2907,47.35,12295.0
2025-03-27 10:55:00,47.84,47.86,47.78,47.84,25070.0,47.3401,47.3599,47.2808,47.3401,25070.0
2025-03-27 11:00:00,47.84,47.84,47.75,47.82,32695.0,47.3401,47.3401,47.2511,47.3203,32695.0
2025-03-27 11:05:00,47.83,47.85,47.79,47.84,12697.0,47.3302,47.35,47.2907,47.3401,12697.0
2025-03-27 11:10:00,47.84,47.92,47.82,47.92,7315.0,47.3401,47.4193,47.3203,47.4193,7315.0
2025-03-27 11:15:00,47.92,47.95,47.89,47.93,7487.0,47.4193,47.449,47.3896,47.4292,7487.0
2025-03-27 11:20:00,47.92,47.95,47.9,47.92,9282.0,47.4193,47.449,47.3995,47.4193,9282.0
2025-03-27 11:25:00,47.91,47.94,47.88,47.91,12230.0,47.4094,47.4391,47.3797,47.4094,12230.0
2025-03-27 11:30:00,47.89,48.05,47.89,48.01,25021.0,47.3896,47.5479,47.3896,47.5084,25021.0
2025-03-27 11:35:00,48.01,48.04,47.94,48.02,42385.0,47.5084,47.538,47.4391,47.5183,42385.0
2025-03-27 11:40:00,48.02,48.13,48.01,48.1,46847.0,47.5183,47.6271,47.5084,47.5974,46847.0
2025-03-27 11:45:00,48.09,48.21,48.09,48.16,40566.0,47.5875,47.7063,47.5875,47.6568,40566.0
2025-03-27 11:50:00,48.15,48.17,48.01,48.13,44155.0,47.6469,47.6667,47.5084,47.6271,44155.0
2025-03-27 11:55:00,48.12,48.21,48.09,48.2,23921.0,47.6172,47.7063,47.5875,47.6964,23921.0
2025-03-27 12:00:00,48.19,48.21,48.13,48.13,64993.0,47.6865,47.7063,47.6271,47.6271,64993.0
2025-03-27 12:05:00,48.16,48.16,48.04,48.09,33219.0,47.6568,47.6568,47.538,47.5875,33219.0
2025-03-27 12:10:00,48.06,48.06,47.96,47.99,35948.0,47.5578,47.5578,47.4589,47.4886,35948.0
2025-03-27 12:15:00,47.96,48.06,47.95,47.96,44159.0,47.4589,47.5578,47.449,47.4589,44159.0
2025-03-27 12:20:00,47.96,48.04,47.96,48.0,25036.0,47.4589,47.538,47.4589,47.4985,25036.0
2025-03-27 12:25:00,48.0,48.08,47.99,48.06,8539.0,47.4985,47.5776,47.4886,47.5578,8539.0
2025-03-27 12:30:00,48.04,48.06,48.02,48.04,21969.0,47.538,47.5578,47.5183,47.538,21969.0
2025-03-27 12:35:00,48.05,48.08,48.02,48.05,25459.0,47.5479,47.5776,47.5183,47.5479,25459.0
2025-03-27 12:40:00,48.05,48.07,48.01,48.02,8196.0,47.5479,47.5677,47.5084,47.5183,8196.0
2025-03-27 12:45:00,48.02,48.05,47.86,47.98,64197.0,47.5183,47.5479,47.3599,47.4787,64197.0
2025-03-27 12:50:00,47.98,48.05,47.97,48.03,39050.0,47.4787,47.5479,47.4688,47.5281,39050.0
2025-03-27 12:55:00,48.03,48.04,47.99,48.01,33848.0,47.5281,47.538,47.4886,47.5084,33848.0
2025-03-27 13:00:00,48.01,48.01,47.81,47.83,30203.0,47.5084,47.5084,47.3104,47.3302,30203.0
2025-03-27 13:05:00,47.82,47.97,47.82,47.94,24654.0,47.3203,47.4688,47.3203,47.4391,24654.0
2025-03-27 13:10:00,47.92,48.02,47.91,47.98,25551.0,47.4193,47.5183,47.4094,47.4787,25551.0
2025-03-27 13:15:00,48.0,48.04,47.96,48.03,18574.0,47.4985,47.538,47.4589,47.5281,18574.0
2025-03-27 13:20:00,48.05,48.16,48.03,48.1,20159.0,47.5479,47.6568,47.5281,47.5974,20159.0
2025-03-27 13:25:00,48.09,48.13,48.03,48.05,34301.0,47.5875,47.6271,47.5281,47.5479,34301.0
2025-03-27 13:30:00,48.05,48.1,48.04,48.09,11890.0,47.5479,47.5974,47.538,47.5875,11890.0
2025-03-27 13:35:00,48.09,48.11,47.94,47.99,35669.0,47.5875,47.6073,47.4391,47.4886,35669.0
2025-03-27 13:40:00,47.96,47.97,47.9,47.9,15809.0,47.4589,47.4688,47.3995,47.3995,15809.0
2025-03-27 13:45:00,47.9,47.95,47.9,47.93,19327.0,47.3995,47.449,47.3995,47.4292,19327.0
2025-03-27 13:50:00,47.94,47.97,47.91,47.95,16233.0,47.4391,47.4688,47.4094,47.449,16233.0
2025-03-27 13:55:00,47.96,48.03,47.94,48.01,14613.0,47.4589,47.5281,47.4391,47.5084,14613.0
2025-03-27 14:00:00,48.01,48.07,48.0,48.06,11023.0,47.5084,47.5677,47.4985,47.5578,11023.0
2025-03-27 14:05:00,48.04,48.08,48.04,48.07,7928.0,47.538,47.5776,47.538,47.5677,7928.0
2025-03-27 14:10:00,48.06,48.12,48.04,48.12,7971.0,47.5578,47.6172,47.538,47.6172,7971.0
2025-03-27 14:15:00,48.12,48.17,48.11,48.15,17839.0,47.6172,47.6667,47.6073,47.6469,17839.0
2025-03-27 14:20:00,48.17,48.22,48.16,48.18,19736.0,47.6667,47.7162,47.6568,47.6766,19736.0
2025-03-27 14:25:00,48.19,48.19,48.02,48.02,76696.0,47.6865,47.6865,47.5183,47.5183,76696.0
2025-03-27 14:30:00,48.03,48.09,48.03,48.07,21518.0,47.5281,47.5875,47.5281,47.5677,21518.0
2025-03-27 14:35:00,48.08,48.11,48.0,48.04,60039.0,47.5776,47.6073,47.4985,47.538,60039.0
2025-03-27 14:40:00,48.06,48.17,48.03,48.16,16632.0,47.5578,47.6667,47.5281,47.6568,16632.0
2025-03-27 14:45:00,48.16,48.17,48.11,48.16,51557.0,47.6568,47.6667,47.6073,47.6568,51557.0
2025-03-27 14:50:00,48.17,48.19,48.12,48.14,31546.0,47.6667,47.6865,47.6172,47.637,31546.0
2025-03-27 14:55:00,48.15,48.16,48.11,48.15,20915.0,47.6469,47.6568,47.6073,47.6469,20915.0
2025-03-27 15:00:00,48.15,48.23,48.15,48.19,12263.0,47.6469,47.7261,47.6469,47.6865,12263.0
2025-03-27 15:05:00,48.18,48.2,48.14,48.17,19238.0,47.6766,47.6964,47.637,47.6667,19238.0
2025-03-27 15:10:00,48.18,48.18,48.13,48.15,16804.0,47.6766,47.6766,47.6271,47.6469,16804.0
2025-03-27 15:15:00,48.15,48.25,48.15,48.24,17027.0,47.6469,47.7459,47.6469,47.736,17027.0
2025-03-27 15:20:00,48.23,48.29,48.23,48.29,18455.0,47.7261,47.7854,47.7261,47.7854,18455.0
2025-03-27 15:25:00,48.29,48.36,48.28,48.35,27370.0,47.7854,47.8547,47.7755,47.8448,27370.0
2025-03-27 15:30:00,48.35,48.44,48.3,48.43,28293.0,47.8448,47.9339,47.7953,47.924,28293.0
2025-03-27 15:35:00,48.42,48.45,48.38,48.42,38018.0,47.9141,47.9438,47.8745,47.9141,38018.0
2025-03-27 15:40:00,48.4,48.42,48.33,48.4,40266.0,47.8943,47.9141,47.825,47.8943,40266.0
2025-03-27 15:45:00,48.39,48.48,48.39,48.47,49697.0,47.8844,47.9734,47.8844,47.9636,49697.0
2025-03-27 15:50:00,48.46,48.46,48.29,48.42,75318.0,47.9537,47.9537,47.7854,47.9141,75318.0
2025-03-27 15:55:00,48.42,48.43,48.29,48.31,226768.0,47.9141,47.924,47.7854,47.8052,226768.0
2025-03-28 09:30:00,48.31,48.4,48.14,48.15,57088.0,47.8052,47.8943,47.637,47.6469,57088.0
2025-03-28 09:35:00,48.15,48.22,48.08,48.21,9733.0,47.6469,47.7162,47.5776,47.7063,9733.0
2025-03-28 09:40:00,48.19,48.24,48.13,48.15,8163.0,47.6865,47.736,47.6271,47.6469,8163.0
2025-03-28 09:45:00,48.18,48.24,48.03,48.09,9665.0,47.6766,47.736,47.5281,47.5875,9665.0
2025-03-28 09:50:00,48.03,48.18,48.03,48.17,13397.0,47.5281,47.6766,47.5281,47.6667,13397.0
2025-03-28 09:55:00,48.17,48.28,48.15,48.26,8446.0,47.6667,47.7755,47.6469,47.7557,8446.0
2025-03-28 10:00:00,48.25,48.4,48.18,48.32,41097.0,47.7459,47.8943,47.6766,47.8151,41097.0
2025-03-28 10:05:00,48.33,48.4,48.25,48.38,16105.0,47.825,47.8943,47.7459,47.8745,16105.0
2025-03-28 10:10:00,48.37,48.38,48.22,48.23,33175.0,47.8646,47.8745,47.7162,47.7261,33175.0
2025-03-28 10:15:00,48.23,48.27,48.18,48.27,15665.0,47.7261,47.7656,47.6766,47.7656,15665.0
2025-03-28 10:20:00,48.25,48.27,48.19,48.21,6843.0,47.7459,47.7656,47.6865,47.7063,6843.0
2025-03-28 10:25:00,48.19,48.27,48.15,48.26,11504.0,47.6865,47.7656,47.6469,47.7557,11504.0
2025-03-28 10:30:00,48.26,48.27,48.19,48.2,12794.0,47.7557,47.7656,47.6865,47.6964,12794.0
2025-03-28 10:35:00,48.21,48.21,48.15,48.15,10718.0,47.7063,47.7063,47.6469,47.6469,10718.0
2025-03-28 10:40:00,48.16,48.17,48.11,48.13,6665.0,47.6568,47.6667,47.6073,47.6271,6665.0
2025-03-28 10:45:00,48.11,48.11,47.96,48.03,9811.0,47.6073,47.6073,47.4589,47.5281,9811.0
2025-03-28 10:50:00,48.03,48.04,47.97,48.02,7723.0,47.5281,47.538,47.4688,47.5183,7723.0
2025-03-28 10:55:00,48.01,48.02,47.94,48.01,5623.0,47.5084,47.5183,47.4391,47.5084,5623.0
2025-03-28 11:00:00,48.01,48.07,47.98,48.06,11342.0,47.5084,47.5677,47.4787,47.5578,11342.0
2025-03-28 11:05:00,48.06,48.09,48.05,48.08,4343.0,47.5578,47.5875,47.5479,47.5776,4343.0
2025-03-28 11:10:00,48.04,48.08,48.04,48.05,11735.0,47.538,47.5776,47.538,47.5479,11735.0
2025-03-28 11:15:00,48.06,48.09,48.01,48.03,12636.0,47.5578,47.5875,47.5084,47.5281,12636.0
2025-03-28 11:20:00,48.05,48.07,48.03,48.06,8152.0,47.5479,47.5677,47.5281,47.5578,8152.0
2025-03-28 11:25:00,48.03,48.05,47.97,47.98,8752.0,47.5281,47.5479,47.4688,47.4787,8752.0
2025-03-28 11:30:00,47.99,48.06,47.98,48.06,14142.0,47.4886,47.5578,47.4787,47.5578,14142.0
2025-03-28 11:35:00,48.07,48.09,48.05,48.05,8217.0,47.5677,47.5875,47.5479,47.5479,8217.0
2025-03-28 11:40:00,48.06,48.06,48.02,48.02,4795.0,47.5578,47.5578,47.5183,47.5183,4795.0
2025-03-28 11:45:00,48.02,48.02,47.99,48.0,7480.0,47.5183,47.5183,47.4886,47.4985,7480.0
2025-03-28 11:50:00,48.01,48.01,47.96,47.99,14047.0,47.5084,47.5084,47.4589,47.4886,14047.0
2025-03-28 11:55:00,47.99,48.01,47.98,48.01,3684.0,47.4886,47.5084,47.4787,47.5084,3684.0
2025-03-28 12:00:00,48.02,48.05,47.99,47.99,6422.0,47.5183,47.5479,47.4886,47.4886,6422.0
2025-03-28 12:05:00,47.97,48.01,47.94,48.0,5307.0,47.4688,47.5084,47.4391,47.4985,5307.0
2025-03-28 12:10:00,47.98,48.0,47.98,47.98,4888.0,47.4787,47.4985,47.4787,47.4787,4888.0
2025-03-28 12:15:00,47.98,48.02,47.97,48.02,7036.0,47.4787,47.5183,47.4688,47.5183,7036.0
2025-03-28 12:20:00,48.03,48.04,47.99,47.99,6435.0,47.5281,47.538,47.4886,47.4886,6435.0
2025-03-28 12:25:00,47.98,48.02,47.95,47.95,4535.0,47.4787,47.5183,47.449,47.449,4535.0
2025-03-28 12:30:00,47.95,47.98,47.92,47.94,10230.0,47.449,47.4787,47.4193,47.4391,10230.0
2025-03-28 12:35:00,47.94,47.99,47.91,47.95,16194.0,47.4391,47.4886,47.4094,47.449,16194.0
2025-03-28 12:40:00,47.95,47.96,47.9,47.91,3807.0,47.449,47.4589,47.3995,47.4094,3807.0
2025-03-28 12:45:00,47.91,47.92,47.84,47.89,11246.0,47.4094,47.4193,47.3401,47.3896,11246.0
2025-03-28 12:50:00,47.88,47.94,47.87,47.91,8324.0,47.3797,47.4391,47.3698,47.4094,8324.0
2025-03-28 12:55:00,47.89,47.9,47.82,47.84,13038.0,47.3896,47.3995,47.3203,47.3401,13038.0
2025-03-28 13:00:00,47.84,47.84,47.76,47.78,4450.0,47.3401,47.3401,47.261,47.2808,4450.0
2025-03-28 13:05:00,47.78,47.85,47.78,47.83,25193.0,47.2808,47.35,47.2808,47.3302,25193.0
2025-03-28 13:10:00,47.85,47.85,47.8,47.84,4410.0,47.35,47.35,47.3006,47.3401,4410.0
2025-03-28 13:15:00,47.82,47.82,47.77,47.78,6706.0,47.3203,47.3203,47.2709,47.2808,6706.0
2025-03-28 13:20:00,47.79,47.82,47.78,47.81,11495.0,47.2907,47.3203,47.2808,47.3104,11495.0
2025-03-28 13:25:00,47.81,47.89,47.8,47.88,13394.0,47.3104,47.3896,47.3006,47.3797,13394.0
2025-03-28 13:30:00,47.88,47.92,47.88,47.92,6379.0,47.3797,47.4193,47.3797,47.4193,6379.0
2025-03-28 13:35:00,47.92,47.93,47.91,47.91,7471.0,47.4193,47.4292,47.4094,47.4094,7471.0
2025-03-28 13:40:00,47.93,47.97,47.91,47.96,16322.0,47.4292,47.4688,47.4094,47.4589,16322.0
2025-03-28 13:45:00,47.96,47.98,47.95,47.96,13965.0,47.4589,47.4787,47.449,47.4589,13965.0
2025-03-28 13:50:00,47.97,47.97,47.95,47.95,3312.0,47.4688,47.4688,47.449,47.449,3312.0
2025-03-28 13:55:00,47.95,47.97,47.93,47.93,14233.0,47.449,47.4688,47.4292,47.4292,14233.0
2025-03-28 14:00:00,47.93,47.98,47.93,47.96,6250.0,47.4292,47.4787,47.4292,47.4589,6250.0
2025-03-28 14:05:00,47.96,47.96,47.86,47.88,8250.0,47.4589,47.4589,47.3599,47.3797,8250.0
2025-03-28 14:10:00,47.86,47.86,47.74,47.78,8711.0,47.3599,47.3599,47.2412,47.2808,8711.0
2025-03-28 14:15:00,47.79,47.81,47.72,47.75,12262.0,47.2907,47.3104,47.2214,47.2511,12262.0
2025-03-28 14:20:00,47.74,47.78,47.73,47.73,6810.0,47.2412,47.2808,47.2313,47.2313,6810.0
2025-03-28 14:25:00,47.73,47.73,47.68,47.69,8695.0,47.2313,47.2313,47.1818,47.1917,8695.0
2025-03-28 14:30:00,47.69,47.72,47.67,47.68,14063.0,47.1917,47.2214,47.1719,47.1818,14063.0
2025-03-28 14:35:00,47.67,47.68,47.65,47.65,11852.0,47.1719,47.1818,47.1521,47.1521,11852.0
2025-03-28 14:40:00,47.66,47.69,47.62,47.64,12817.0,47.162,47.1917,47.1224,47.1422,12817.0
2025-03-28 14:45:00,47.64,47.72,47.64,47.71,13541.0,47.1422,47.2214,47.1422,47.2115,13541.0
2025-03-28 14:50:00,47.72,47.75,47.72,47.75,11348.0,47.2214,47.2511,47.2214,47.2511,11348.0
2025-03-28 14:55:00,47.74,47.76,47.73,47.75,5481.0,47.2412,47.261,47.2313,47.2511,5481.0
2025-03-28 15:00:00,47.76,47.81,47.75,47.75,16128.0,47.261,47.3104,47.2511,47.2511,16128.0
2025-03-28 15:05:00,47.77,47.81,47.75,47.8,8300.0,47.2709,47.3104,47.2511,47.3006,8300.0
2025-03-28 15:10:00,47.81,47.86,47.81,47.82,13989.0,47.3104,47.3599,47.3104,47.3203,13989.0
2025-03-28 15:15:00,47.83,47.88,47.82,47.83,11904.0,47.3302,47.3797,47.3203,47.3302,11904.0
2025-03-28 15:20:00,47.83,47.85,47.82,47.83,8208.0,47.3302,47.35,47.3203,47.3302,8208.0
2025-03-28 15:25:00,47.82,47.82,47.76,47.79,12630.0,47.3203,47.3203,47.261,47.2907,12630.0
2025-03-28 15:30:00,47.79,47.86,47.77,47.85,15541.0,47.2907,47.3599,47.2709,47.35,15541.0
2025-03-28 15:35:00,47.86,47.88,47.78,47.83,20137.0,47.3599,47.3797,47.2808,47.3302,20137.0
2025-03-28 15:40:00,47.84,47.9,47.81,47.83,15637.0,47.3401,47.3995,47.3104,47.3302,15637.0
2025-03-28 15:45:00,47.83,47.89,47.77,47.88,22348.0,47.3302,47.3896,47.2709,47.3797,22348.0
2025-03-28 15:50:00,47.89,47.93,47.81,47.92,55351.0,47.3896,47.4292,47.3104,47.4193,55351.0
2025-03-28 15:55:00,47.93,47.96,47.83,47.85,140185.0,47.4292,47.4589,47.3302,47.35,140185.0
2025-03-31 09:30:00,47.82,48.07,47.82,48.01,99615.0,47.3203,47.5677,47.3203,47.5084,99615.0
2025-03-31 09:35:00,47.96,48.06,47.9,48.03,17766.0,47.4589,47.5578,47.3995,47.5281,17766.0
2025-03-31 09:40:00,48.03,48.21,47.94,47.97,17664.0,47.5281,47.7063,47.4391,47.4688,17664.0
2025-03-31 09:45:00,47.96,48.02,47.91,47.91,5332.0,47.4589,47.5183,47.4094,47.4094,5332.0
2025-03-31 09:50:00,47.93,48.08,47.9,48.03,9615.0,47.4292,47.5776,47.3995,47.5281,9615.0
2025-03-31 09:55:00,48.04,48.18,48.01,48.15,11673.0,47.538,47.6766,47.5084,47.6469,11673.0
2025-03-31 10:00:00,48.15,48.2,47.93,48.09,28752.0,47.6469,47.6964,47.4292,47.5875,28752.0
2025-03-31 10:05:00,48.11,48.13,47.98,48.02,9069.0,47.6073,47.6271,47.4787,47.5183,9069.0
2025-03-31 10:10:00,48.02,48.03,47.94,47.98,17847.0,47.5183,47.5281,47.4391,47.4787,17847.0
2025-03-31 10:15:00,47.97,48.11,47.97,48.1,19954.0,47.4688,47.6073,47.4688,47.5974,19954.0
2025-03-31 10:20:00,48.1,48.16,48.08,48.12,18988.0,47.5974,47.6568,47.5776,47.6172,18988.0
2025-03-31 10:25:00,48.13,48.3,48.12,48.29,6977.0,47.6271,47.7953,47.6172,47.7854,6977.0
2025-03-31 10:30:00,48.27,48.35,48.22,48.31,16917.0,47.7656,47.8448,47.7162,47.8052,16917.0
2025-03-31 10:35:00,48.29,48.46,48.29,48.43,11995.0,47.7854,47.9537,47.7854,47.924,11995.0
2025-03-31 10:40:00,48.44,48.48,48.35,48.48,7835.0,47.9339,47.9734,47.8448,47.9734,7835.0
2025-03-31 10:45:00,48.47,48.54,48.36,48.37,20020.0,47.9636,48.0328,47.8547,47.8646,20020.0
2025-03-31 10:50:00,48.37,48.39,48.26,48.26,7211.0,47.8646,47.8844,47.7557,47.7557,7211.0
2025-03-31 10:55:00,48.26,48.41,48.25,48.41,11591.0,47.7557,47.9042,47.7459,47.9042,11591.0
2025-03-31 11:00:00,48.4,48.4,48.28,48.37,8039.0,47.8943,47.8943,47.7755,47.8646,8039.0
2025-03-31 11:05:00,48.37,48.43,48.36,48.43,6124.0,47.8646,47.924,47.8547,47.924,6124.0
2025-03-31 11:10:00,48.43,48.43,48.38,48.42,5533.0,47.924,47.924,47.8745,47.9141,5533.0
2025-03-31 11:15:00,48.43,48.45,48.33,48.34,6907.0,47.924,47.9438,47.825,47.8349,6907.0
2025-03-31 11:20:00,48.33,48.34,48.24,48.26,7903.0,47.825,47.8349,47.736,47.7557,7903.0
2025-03-31 11:25:00,48.24,48.24,48.17,48.22,6433.0,47.736,47.736,47.6667,47.7162,6433.0
2025-03-31 11:30:00,48.19,48.23,48.15,48.15,7743.0,47.6865,47.7261,47.6469,47.6469,7743.0
2025-03-31 11:35:00,48.15,48.17,48.11,48.15,4340.0,47.6469,47.6667,47.6073,47.6469,4340.0
2025-03-31 11:40:00,48.14,48.18,48.11,48.14,5642.0,47.637,47.6766,47.6073,47.637,5642.0
2025-03-31 11:45:00,48.12,48.19,48.1,48.18,6103.0,47.6172,47.6865,47.5974,47.6766,6103.0
2025-03-31 11:50:00,48.16,48.17,48.08,48.09,6944.0,47.6568,47.6667,47.5776,47.5875,6944.0
2025-03-31 11:55:00,48.07,48.1,48.04,48.04,6144.0,47.5677,47.5974,47.538,47.538,6144.0
2025-03-31 12:00:00,48.03,48.06,48.03,48.05,4371.0,47.5281,47.5578,47.5281,47.5479,4371.0
2025-03-31 12:05:00,48.06,48.07,47.97,48.0,6934.0,47.5578,47.5677,47.4688,47.4985,6934.0
2025-03-31 12:10:00,48.0,48.02,47.94,47.97,8766.0,47.4985,47.5183,47.4391,47.4688,8766.0
2025-03-31 12:15:00,47.98,47.99,47.95,47.97,4943.0,47.4787,47.4886,47.449,47.4688,4943.0
2025-03-31 12:20:00,47.98,47.99,47.84,47.86,19967.0,47.4787,47.4886,47.3401,47.3599,19967.0
2025-03-31 12:25:00,47.86,47.86,47.79,47.82,9322.0,47.3599,47.3599,47.2907,47.3203,9322.0
2025-03-31 12:30:00,47.82,47.86,47.81,47.83,6861.0,47.3203,47.3599,47.3104,47.3302,6861.0
2025-03-31 12:35:00,47.84,47.89,47.81,47.86,6639.0,47.3401,47.3896,47.3104,47.3599,6639.0
2025-03-31 12:40:00,47.86,47.92,47.85,47.92,6235.0,47.3599,47.4193,47.35,47.4193,6235.0
2025-03-31 12:45:00,47.93,47.95,47.89,47.9,7922.0,47.4292,47.449,47.3896,47.3995,7922.0
2025-03-31 12:50:00,47.9,47.94,47.89,47.92,6023.0,47.3995,47.4391,47.3896,47.4193,6023.0
2025-03-31 12:55:00,47.92,47.92,47.84,47.87,15806.0,47.4193,47.4193,47.3401,47.3698,15806.0
2025-03-31 13:00:00,47.87,47.92,47.83,47.88,23077.0,47.3698,47.4193,47.3302,47.3797,23077.0
2025-03-31 13:05:00,47.87,47.89,47.84,47.88,4929.0,47.3698,47.3896,47.3401,47.3797,4929.0
2025-03-31 13:10:00,47.87,47.92,47.81,47.89,18970.0,47.3698,47.4193,47.3104,47.3896,18970.0
2025-03-31 13:15:00,47.89,47.89,47.8,47.8,9704.0,47.3896,47.3896,47.3006,47.3006,9704.0
2025-03-31 13:20:00,47.79,47.79,47.69,47.7,6448.0,47.2907,47.2907,47.1917,47.2016,6448.0
2025-03-31 13:25:00,47.69,47.75,47.68,47.75,4730.0,47.1917,47.2511,47.1818,47.2511,4730.0
2025-03-31 13:30:00,47.75,47.8,47.73,47.8,4020.0,47.2511,47.3006,47.2313,47.3006,4020.0
2025-03-31 13:35:00,47.79,47.8,47.73,47.74,11420.0,47.2907,47.3006,47.2313,47.2412,11420.0
2025-03-31 13:40:00,47.75,47.76,47.73,47.74,6602.0,47.2511,47.261,47.2313,47.2412,6602.0
2025-03-31 13:45:00,47.73,47.78,47.73,47.76,13574.0,47.2313,47.2808,47.2313,47.261,13574.0
2025-03-31 13:50:00,47.76,47.83,47.75,47.82,7948.0,47.261,47.3302,47.2511,47.3203,7948.0
2025-03-31 13:55:00,47.82,47.82,47.74,47.75,8642.0,47.3203,47.3203,47.2412,47.2511,8642.0
2025-03-31 14:00:00,47.73,47.81,47.7,47.8,5721.0,47.2313,47.3104,47.2016,47.3006,5721.0
2025-03-31 14:05:00,47.8,47.91,47.78,47.9,6911.0,47.3006,47.4094,47.2808,47.3995,6911.0
2025-03-31 14:10:00,47.89,47.93,47.88,47.91,6708.0,47.3896,47.4292,47.3797,47.4094,6708.0
2025-03-31 14:15:00,47.91,47.95,47.9,47.93,20603.0,47.4094,47.449,47.3995,47.4292,20603.0
2025-03-31 14:20:00,47.94,47.96,47.9,47.9,11229.0,47.4391,47.4589,47.3995,47.3995,11229.0
2025-03-31 14:25:00,47.89,47.94,47.88,47.93,9237.0,47.3896,47.4391,47.3797,47.4292,9237.0
2025-03-31 14:30:00,47.93,47.97,47.92,47.93,10600.0,47.4292,47.4688,47.4193,47.4292,10600.0
2025-03-31 14:35:00,47.93,48.01,47.92,47.97,14337.0,47.4292,47.5084,47.4193,47.4688,14337.0
2025-03-31 14:40:00,47.97,47.99,47.92,47.93,8025.0,47.4688,47.4886,47.4193,47.4292,8025.0
2025-03-31 14:45:00,47.93,47.96,47.93,47.95,11933.0,47.4292,47.4589,47.4292,47.449,11933.0
2025-03-31 14:50:00,47.95,48.01,47.94,47.96,12155.0,47.449,47.5084,47.4391,47.4589,12155.0
2025-03-31 14:55:00,47.96,48.0,47.94,47.94,6842.0,47.4589,47.4985,47.4391,47.4391,6842.0
2025-03-31 15:00:00,47.95,48.04,47.95,48.04,15119.0,47.449,47.538,47.449,47.538,15119.0
2025-03-31 15:05:00,48.05,48.08,48.02,48.04,16427.0,47.5479,47.5776,47.5183,47.538,16427.0
2025-03-31 15:10:00,48.03,48.05,47.99,48.05,13911.0,47.5281,47.5479,47.4886,47.5479,13911.0
2025-03-31 15:15:00,48.04,48.1,48.04,48.09,12940.0,47.538,47.5974,47.538,47.5875,12940.0
2025-03-31 15:20:00,48.09,48.11,48.05,48.07,21089.0,47.5875,47.6073,47.5479,47.5677,21089.0
2025-03-31 15:25:00,48.08,48.08,47.99,47.99,16268.0,47.5776,47.5776,47.4886,47.4886,16268.0
2025-03-31 15:30:00,47.98,48.09,47.98,48.08,29461.0,47.4787,47.5875,47.4787,47.5776,29461.0
2025-03-31 15:35:00,48.08,48.12,47.96,47.99,32139.0,47.5776,47.6172,47.4589,47.4886,32139.0
2025-03-31 15:40:00,48.0,48.19,47.99,48.17,40146.0,47.4985,47.6865,47.4886,47.6667,40146.0
2025-03-31 15:45:00,48.16,48.19,48.1,48.15,47576.0,47.6568,47.6865,47.5974,47.6469,47576.0
2025-03-31 15:50:00,48.16,48.19,48.01,48.09,91604.0,47.6568,47.6865,47.5084,47.5875,91604.0
2025-03-31 15:55:00,48.09,48.09,47.94,48.01,332496.0,47.5875,47.5875,47.4391,47.5084,332496.0
2025-04-01 09:30:00,48.32,48.37,48.0,48.03,61719.0,47.8151,47.8646,47.4985,47.5281,61719.0
2025-04-01 09:35:00,48.08,48.21,48.0,48.06,15154.0,47.5776,47.7063,47.4985,47.5578,15154.0
2025-04-01 09:40:00,48.05,48.05,47.59,47.68,10199.0,47.5479,47.5479,47.0927,47.1818,10199.0
2025-04-01 09:45:00,47.68,47.76,47.56,47.73,14890.0,47.1818,47.261,47.0631,47.2313,14890.0
2025-04-01 09:50:00,47.75,47.94,47.74,47.91,16444.0,47.2511,47.4391,47.2412,47.4094,16444.0
2025-04-01 09:55:00,47.91,47.91,47.74,47.74,12309.0,47.4094,47.4094,47.2412,47.2412,12309.0
2025-04-01 10:00:00,47.72,47.84,47.59,47.64,26661.0,47.2214,47.3401,47.0927,47.1422,26661.0
2025-04-01 10:05:00,47.63,47.65,47.53,47.57,19328.0,47.1323,47.1521,47.0334,47.073,19328.0
2025-04-01 10:10:00,47.58,47.63,47.48,47.5,23169.0,47.0829,47.1323,46.9839,47.0037,23169.0
2025-04-01 10:15:00,47.5,47.62,47.5,47.62,33911.0,47.0037,47.1224,47.0037,47.1224,33911.0
2025-04-01 10:20:00,47.62,47.66,47.56,47.61,18912.0,47.1224,47.162,47.0631,47.1125,18912.0
2025-04-01 10:25:00,47.59,47.61,47.41,47.41,33516.0,47.0927,47.1125,46.9146,46.9146,33516.0
2025-04-01 10:30:00,47.42,47.5,47.38,47.5,16901.0,46.9245,47.0037,46.8849,47.0037,16901.0
2025-04-01 10:35:00,47.51,47.58,47.49,47.57,6951.0,47.0136,47.0829,46.9938,47.073,6951.0
2025-04-01 10:40:00,47.55,47.75,47.55,47.73,27503.0,47.0532,47.2511,47.0532,47.2313,27503.0
2025-04-01 10:45:00,47.72,47.72,47.49,47.5,39189.0,47.2214,47.2214,46.9938,47.0037,39189.0
2025-04-01 10:50:00,47.5,47.66,47.45,47.59,28309.0,47.0037,47.162,46.9542,47.0927,28309.0
2025-04-01 10:55:00,47.59,47.7,47.58,47.65,15627.0,47.0927,47.2016,47.0829,47.1521,15627.0
2025-04-01 11:00:00,47.65,47.78,47.65,47.75,32496.0,47.1521,47.2808,47.1521,47.2511,32496.0
2025-04-01 11:05:00,47.76,47.85,47.76,47.82,8954.0,47.261,47.35,47.261,47.3203,8954.0
2025-04-01 11:10:00,47.82,47.92,47.82,47.91,7891.0,47.3203,47.4193,47.3203,47.4094,7891.0
2025-04-01 11:15:00,47.91,47.99,47.89,47.91,14950.0,47.4094,47.4886,47.3896,47.4094,14950.0
2025-04-01 11:20:00,47.91,47.99,47.91,47.97,8559.0,47.4094,47.4886,47.4094,47.4688,8559.0
2025-04-01 11:25:00,47.95,48.02,47.95,48.0,6816.0,47.449,47.5183,47.449,47.4985,6816.0
2025-04-01 11:30:00,48.0,48.1,48.0,48.08,10331.0,47.4985,47.5974,47.4985,47.5776,10331.0
2025-04-01 11:35:00,48.09,48.1,48.03,48.04,9593.0,47.5875,47.5974,47.5281,47.538,9593.0
2025-04-01 11:40:00,48.05,48.05,47.98,48.01,6607.0,47.5479,47.5479,47.4787,47.5084,6607.0
2025-04-01 11:45:00,48.01,48.02,47.98,48.0,6353.0,47.5084,47.5183,47.4787,47.4985,6353.0
2025-04-01 11:50:00,47.98,48.0,47.95,47.97,12080.0,47.4787,47.4985,47.449,47.4688,12080.0
2025-04-01 11:55:00,47.96,48.0,47.95,47.97,7138.0,47.4589,47.4985,47.449,47.4688,7138.0
2025-04-01 12:00:00,47.97,48.0,47.97,48.0,3183.0,47.4688,47.4985,47.4688,47.4985,3183.0
2025-04-01 12:05:00,47.99,48.05,47.99,47.99,7838.0,47.4886,47.5479,47.4886,47.4886,7838.0
2025-04-01 12:10:00,48.0,48.03,47.97,48.03,2184.0,47.4985,47.5281,47.4688,47.5281,2184.0
2025-04-01 12:15:00,48.0,48.04,47.99,48.0,6715.0,47.4985,47.538,47.4886,47.4985,6715.0
2025-04-01 12:20:00,48.0,48.01,47.94,47.96,11833.0,47.4985,47.5084,47.4391,47.4589,11833.0
2025-04-01 12:25:00,47.96,47.98,47.93,47.94,11080.0,47.4589,47.4787,47.4292,47.4391,11080.0
2025-04-01 12:30:00,47.93,47.96,47.87,47.88,19118.0,47.4292,47.4589,47.3698,47.3797,19118.0
2025-04-01 12:35:00,47.87,47.91,47.85,47.9,8424.0,47.3698,47.4094,47.35,47.3995,8424.0
2025-04-01 12:40:00,47.91,47.91,47.84,47.85,5231.0,47.4094,47.4094,47.3401,47.35,5231.0
2025-04-01 12:45:00,47.86,47.88,47.85,47.85,5754.0,47.3599,47.3797,47.35,47.35,5754.0
2025-04-01 12:50:00,47.84,47.92,47.84,47.91,6510.0,47.3401,47.4193,47.3401,47.4094,6510.0
2025-04-01 12:55:00,47.91,47.94,47.9,47.9,8498.0,47.4094,47.4391,47.3995,47.3995,8498.0
2025-04-01 13:00:00,47.9,47.93,47.89,47.91,9062.0,47.3995,47.4292,47.3896,47.4094,9062.0
2025-04-01 13:05:00,47.91,47.93,47.89,47.92,4020.0,47.4094,47.4292,47.3896,47.4193,4020.0
2025-04-01 13:10:00,47.93,47.96,47.87,47.94,26431.0,47.4292,47.4589,47.3698,47.4391,26431.0
2025-04-01 13:15:00,47.93,47.96,47.89,47.91,7273.0,47.4292,47.4589,47.3896,47.4094,7273.0
2025-04-01 13:20:00,47.91,47.92,47.86,47.88,6331.0,47.4094,47.4193,47.3599,47.3797,6331.0
2025-04-01 13:25:00,47.88,47.88,47.79,47.83,7703.0,47.3797,47.3797,47.2907,47.3302,7703.0
2025-04-01 13:30:00,47.82,47.85,47.78,47.79,4349.0,47.3203,47.35,47.2808,47.2907,4349.0
2025-04-01 13:35:00,47.79,47.79,47.74,47.79,3417.0,47.2907,47.2907,47.2412,47.2907,3417.0
2025-04-01 13:40:00,47.8,47.85,47.8,47.84,1503.0,47.3006,47.35,47.3006,47.3401,1503.0
2025-04-01 13:45:00,47.86,47.86,47.82,47.84,5513.0,47.3599,47.3599,47.3203,47.3401,5513.0
2025-04-01 13:50:00,47.85,47.89,47.84,47.84,9508.0,47.35,47.3896,47.3401,47.3401,9508.0
2025-04-01 13:55:00,47.85,47.88,47.85,47.86,3982.0,47.35,47.3797,47.35,47.3599,3982.0
2025-04-01 14:00:00,47.86,47.89,47.82,47.88,23162.0,47.3599,47.3896,47.3203,47.3797,23162.0
2025-04-01 14:05:00,47.89,47.92,47.89,47.9,6810.0,47.3896,47.4193,47.3896,47.3995,6810.0
2025-04-01 14:10:00,47.9,47.93,47.88,47.91,34205.0,47.3995,47.4292,47.3797,47.4094,34205.0
2025-04-01 14:15:00,47.91,47.93,47.9,47.92,5877.0,47.4094,47.4292,47.3995,47.4193,5877.0
2025-04-01 14:20:00,47.92,47.92,47.89,47.92,7420.0,47.4193,47.4193,47.3896,47.4193,7420.0
2025-04-01 14:25:00,47.93,47.95,47.87,47.88,22693.0,47.4292,47.449,47.3698,47.3797,22693.0
2025-04-01 14:30:00,47.88,47.9,47.82,47.84,18216.0,47.3797,47.3995,47.3203,47.3401,18216.0
2025-04-01 14:35:00,47.84,47.84,47.79,47.79,23446.0,47.3401,47.3401,47.2907,47.2907,23446.0
2025-04-01 14:40:00,47.78,47.79,47.77,47.79,15622.0,47.2808,47.2907,47.2709,47.2907,15622.0
2025-04-01 14:45:00,47.79,47.79,47.76,47.78,10786.0,47.2907,47.2907,47.261,47.2808,10786.0
2025-04-01 14:50:00,47.78,47.78,47.7,47.71,13807.0,47.2808,47.2808,47.2016,47.2115,13807.0
2025-04-01 14:55:00,47.71,47.79,47.71,47.79,11437.0,47.2115,47.2907,47.2115,47.2907,11437.0
2025-04-01 15:00:00,47.78,47.8,47.76,47.76,13299.0,47.2808,47.3006,47.261,47.261,13299.0
2025-04-01 15:05:00,47.75,47.77,47.72,47.74,9754.0,47.2511,47.2709,47.2214,47.2412,9754.0
2025-04-01 15:10:00,47.73,47.73,47.69,47.72,11424.0,47.2313,47.2313,47.1917,47.2214,11424.0
2025-04-01 15:15:00,47.73,47.76,47.71,47.71,9639.0,47.2313,47.261,47.2115,47.2115,9639.0
2025-04-01 15:20:00,47.71,47.8,47.7,47.8,11339.0,47.2115,47.3006,47.2016,47.3006,11339.0
2025-04-01 15:25:00,47.8,47.81,47.76,47.81,14627.0,47.3006,47.3104,47.261,47.3104,14627.0
2025-04-01 15:30:00,47.81,47.91,47.81,47.87,32001.0,47.3104,47.4094,47.3104,47.3698,32001.0
2025-04-01 15:35:00,47.87,47.95,47.87,47.91,18060.0,47.3698,47.449,47.3698,47.4094,18060.0
2025-04-01 15:40:00,47.91,47.97,47.91,47.95,22969.0,47.4094,47.4688,47.4094,47.449,22969.0
2025-04-01 15:45:00,47.95,48.01,47.95,47.96,55820.0,47.449,47.5084,47.449,47.4589,55820.0
2025-04-01 15:50:00,47.96,48.11,47.94,48.09,78145.0,47.4589,47.6073,47.4391,47.5875,78145.0
2025-04-01 15:55:00,48.09,48.25,48.08,48.21,337068.0,47.5875,47.7459,47.5776,47.7063,337068.0
2025-04-02 09:30:00,48.14,48.35,47.96,47.98,45790.0,47.637,47.8448,47.4589,47.4787,45790.0
2025-04-02 09:35:00,48.03,48.08,47.88,47.91,7719.0,47.5281,47.5776,47.3797,47.4094,7719.0
2025-04-02 09:40:00,48.0,48.04,47.82,47.87,7074.0,47.4985,47.538,47.3203,47.3698,7074.0
2025-04-02 09:45:00,47.79,47.79,47.61,47.64,12828.0,47.2907,47.2907,47.1125,47.1422,12828.0
2025-04-02 09:50:00,47.64,47.65,47.45,47.46,8473.0,47.1422,47.1521,46.9542,46.9641,8473.0
2025-04-02 09:55:00,47.44,47.44,47.3,47.44,14456.0,46.9443,46.9443,46.8058,46.9443,14456.0
2025-04-02 10:00:00,47.41,47.47,47.22,47.23,42034.0,46.9146,46.974,46.7266,46.7365,42034.0
2025-04-02 10:05:00,47.21,47.48,47.2,47.48,36215.0,46.7167,46.9839,46.7068,46.9839,36215.0
2025-04-02 10:10:00,47.48,47.59,47.43,47.57,19815.0,46.9839,47.0927,46.9344,47.073,19815.0
2025-04-02 10:15:00,47.57,47.61,47.56,47.59,10300.0,47.073,47.1125,47.0631,47.0927,10300.0
2025-04-02 10:20:00,47.59,47.61,47.54,47.57,11818.0,47.0927,47.1125,47.0433,47.073,11818.0
2025-04-02 10:25:00,47.58,47.68,47.57,47.59,12425.0,47.0829,47.1818,47.073,47.0927,12425.0
2025-04-02 10:30:00,47.61,47.65,47.56,47.64,13249.0,47.1125,47.1521,47.0631,47.1422,13249.0
2025-04-02 10:35:00,47.64,47.68,47.63,47.66,9502.0,47.1422,47.1818,47.1323,47.162,9502.0
2025-04-02 10:40:00,47.67,47.69,47.63,47.64,5471.0,47.1719,47.1917,47.1323,47.1422,5471.0
2025-04-02 10:45:00,47.64,47.65,47.57,47.63,14948.0,47.1422,47.1521,47.073,47.1323,14948.0
2025-04-02 10:50:00,47.63,47.82,47.63,47.78,25867.0,47.1323,47.3203,47.1323,47.2808,25867.0
2025-04-02 10:55:00,47.77,47.87,47.75,47.82,20825.0,47.2709,47.3698,47.2511,47.3203,20825.0
2025-04-02 11:00:00,47.8,47.86,47.79,47.86,4854.0,47.3006,47.3599,47.2907,47.3599,4854.0
2025-04-02 11:05:00,47.83,47.85,47.8,47.83,8381.0,47.3302,47.35,47.3006,47.3302,8381.0
2025-04-02 11:10:00,47.82,47.9,47.81,47.87,8377.0,47.3203,47.3995,47.3104,47.3698,8377.0
2025-04-02 11:15:00,47.88,47.93,47.88,47.92,7874.0,47.3797,47.4292,47.3797,47.4193,7874.0
2025-04-02 11:20:00,47.92,47.95,47.88,47.89,6347.0,47.4193,47.449,47.3797,47.3896,6347.0
2025-04-02 11:25:00,47.88,47.93,47.87,47.93,11367.0,47.3797,47.4292,47.3698,47.4292,11367.0
2025-04-02 11:30:00,47.93,48.0,47.92,47.92,12235.0,47.4292,47.4985,47.4193,47.4193,12235.0
2025-04-02 11:35:00,47.92,47.92,47.81,47.83,10756.0,47.4193,47.4193,47.3104,47.3302,10756.0
2025-04-02 11:40:00,47.83,47.85,47.78,47.79,10025.0,47.3302,47.35,47.2808,47.2907,10025.0
2025-04-02 11:45:00,47.79,47.81,47.75,47.76,6801.0,47.2907,47.3104,47.2511,47.261,6801.0
2025-04-02 11:50:00,47.77,47.78,47.73,47.78,8771.0,47.2709,47.2808,47.2313,47.2808,8771.0
2025-04-02 11:55:00,47.8,47.8,47.71,47.73,11223.0,47.3006,47.3006,47.2115,47.2313,11223.0
2025-04-02 12:00:00,47.73,47.78,47.72,47.78,7282.0,47.2313,47.2808,47.2214,47.2808,7282.0
2025-04-02 12:05:00,47.78,47.82,47.77,47.8,5142.0,47.2808,47.3203,47.2709,47.3006,5142.0
2025-04-02 12:10:00,47.81,47.85,47.79,47.84,8476.0,47.3104,47.35,47.2907,47.3401,8476.0
2025-04-02 12:15:00,47.85,47.87,47.78,47.78,7197.0,47.35,47.3698,47.2808,47.2808,7197.0
2025-04-02 12:20:00,47.79,47.83,47.77,47.82,8889.0,47.2907,47.3302,47.2709,47.3203,8889.0
2025-04-02 12:25:00,47.82,47.82,47.75,47.75,9399.0,47.3203,47.3203,47.2511,47.2511,9399.0
2025-04-02 12:30:00,47.75,47.76,47.71,47.72,9871.0,47.2511,47.261,47.2115,47.2214,9871.0
2025-04-02 12:35:00,47.73,47.78,47.72,47.78,9680.0,47.2313,47.2808,47.2214,47.2808,9680.0
2025-04-02 12:40:00,47.79,47.85,47.78,47.85,8319.0,47.2907,47.35,47.2808,47.35,8319.0
2025-04-02 12:45:00,47.85,47.9,47.84,47.9,13909.0,47.35,47.3995,47.3401,47.3995,13909.0
2025-04-02 12:50:00,47.91,47.96,47.9,47.92,20439.0,47.4094,47.4589,47.3995,47.4193,20439.0
2025-04-02 12:55:00,47.92,47.96,47.88,47.9,11484.0,47.4193,47.4589,47.3797,47.3995,11484.0
2025-04-02 13:00:00,47.9,47.91,47.85,47.86,10648.0,47.3995,47.4094,47.35,47.3599,10648.0
2025-04-02 13:05:00,47.86,47.87,47.83,47.85,3554.0,47.3599,47.3698,47.3302,47.35,3554.0
2025-04-02 13:10:00,47.86,47.88,47.8,47.82,11006.0,47.3599,47.3797,47.3006,47.3203,11006.0
2025-04-02 13:15:00,47.82,47.82,47.72,47.75,8366.0,47.3203,47.3203,47.2214,47.2511,8366.0
2025-04-02 13:20:00,47.74,47.77,47.73,47.77,5077.0,47.2412,47.2709,47.2313,47.2709,5077.0
2025-04-02 13:25:00,47.78,47.8,47.75,47.79,6785.0,47.2808,47.3006,47.2511,47.2907,6785.0
2025-04-02 13:30:00,47.79,47.8,47.72,47.72,6921.0,47.2907,47.3006,47.2214,47.2214,6921.0
2025-04-02 13:35:00,47.72,47.74,47.71,47.74,8746.0,47.2214,47.2412,47.2115,47.2412,8746.0
2025-04-02 13:40:00,47.74,47.75,47.72,47.73,3641.0,47.2412,47.2511,47.2214,47.2313,3641.0
2025-04-02 13:45:00,47.72,47.74,47.69,47.69,4756.0,47.2214,47.2412,47.1917,47.1917,4756.0
2025-04-02 13:50:00,47.7,47.73,47.66,47.66,13965.0,47.2016,47.2313,47.162,47.162,13965.0
2025-04-02 13:55:00,47.66,47.7,47.63,47.7,13824.0,47.162,47.2016,47.1323,47.2016,13824.0
2025-04-02 14:00:00,47.7,47.75,47.68,47.75,5668.0,47.2016,47.2511,47.1818,47.2511,5668.0
2025-04-02 14:05:00,47.75,47.79,47.73,47.74,10105.0,47.2511,47.2907,47.2313,47.2412,10105.0
2025-04-02 14:10:00,47.74,47.77,47.72,47.75,10071.0,47.2412,47.2709,47.2214,47.2511,10071.0
2025-04-02 14:15:00,47.74,47.75,47.7,47.72,5626.0,47.2412,47.2511,47.2016,47.2214,5626.0
2025-04-02 14:20:00,47.72,47.77,47.71,47.75,6110.0,47.2214,47.2709,47.2115,47.2511,6110.0
2025-04-02 14:25:00,47.78,47.78,47.74,47.74,6151.0,47.2808,47.2808,47.2412,47.2412,6151.0
2025-04-02 14:30:00,47.75,47.78,47.74,47.74,9288.0,47.2511,47.2808,47.2412,47.2412,9288.0
2025-04-02 14:35:00,47.76,47.8,47.74,47.8,11388.0,47.261,47.3006,47.2412,47.3006,11388.0
2025-04-02 14:40:00,47.81,47.87,47.81,47.84,20670.0,47.3104,47.3698,47.3104,47.3401,20670.0
2025-04-02 14:45:00,47.84,47.86,47.81,47.82,11315.0,47.3401,47.3599,47.3104,47.3203,11315.0
2025-04-02 14:50:00,47.83,47.83,47.75,47.8,11434.0,47.3302,47.3302,47.2511,47.3006,11434.0
2025-04-02 14:55:00,47.79,47.79,47.71,47.71,5769.0,47.2907,47.2907,47.2115,47.2115,5769.0
2025-04-02 15:00:00,47.72,47.75,47.7,47.73,14662.0,47.2214,47.2511,47.2016,47.2313,14662.0
2025-04-02 15:05:00,47.73,47.79,47.73,47.78,26661.0,47.2313,47.2907,47.2313,47.2808,26661.0
2025-04-02 15:10:00,47.77,47.8,47.75,47.79,9630.0,47.2709,47.3006,47.2511,47.2907,9630.0
2025-04-02 15:15:00,47.79,47.85,47.77,47.85,13669.0,47.2907,47.35,47.2709,47.35,13669.0
2025-04-02 15:20:00,47.88,47.9,47.85,47.85,20148.0,47.3797,47.3995,47.35,47.35,20148.0
2025-04-02 15:25:00,47.85,47.88,47.83,47.88,12287.0,47.35,47.3797,47.3302,47.3797,12287.0
2025-04-02 15:30:00,47.88,47.9,47.84,47.85,22051.0,47.3797,47.3995,47.3401,47.35,22051.0
2025-04-02 15:35:00,47.84,47.92,47.81,47.9,14752.0,47.3401,47.4193,47.3104,47.3995,14752.0
2025-04-02 15:40:00,47.91,47.99,47.9,47.98,25571.0,47.4094,47.4886,47.3995,47.4787,25571.0
2025-04-02 15:45:00,47.98,48.01,47.9,47.91,27817.0,47.4787,47.5084,47.3995,47.4094,27817.0
2025-04-02 15:50:00,47.93,48.04,47.86,48.04,88439.0,47.4292,47.538,47.3599,47.538,88439.0
2025-04-02 15:55:00,48.04,48.1,47.93,47.94,325249.0,47.538,47.5974,47.4292,47.4391,325249.0
2025-04-03 09:30:00,48.02,48.14,47.64,47.8,58851.0,47.5183,47.637,47.1422,47.3006,58851.0
2025-04-03 09:35:00,47.8,48.14,47.7,47.98,20358.0,47.3006,47.637,47.2016,47.4787,20358.0
2025-04-03 09:40:00,48.02,48.1,47.95,48.09,23295.0,47.5183,47.5974,47.449,47.5875,23295.0
2025-04-03 09:45:00,48.04,48.11,47.82,48.0,50658.0,47.538,47.6073,47.3203,47.4985,50658.0
2025-04-03 09:50:00,47.98,47.99,47.56,47.58,55453.0,47.4787,47.4886,47.0631,47.0829,55453.0
2025-04-03 09:55:00,47.6,47.75,47.5,47.55,34989.0,47.1026,47.2511,47.0037,47.0532,34989.0
2025-04-03 10:00:00,47.53,47.55,47.19,47.33,58258.0,47.0334,47.0532,46.6969,46.8355,58258.0
2025-04-03 10:05:00,47.33,47.33,47.16,47.24,26814.0,46.8355,46.8355,46.6672,46.7464,26814.0
2025-04-03 10:10:00,47.21,47.26,47.14,47.19,23638.0,46.7167,46.7662,46.6474,46.6969,23638.0
2025-04-03 10:15:00,47.18,47.37,47.15,47.37,17379.0,46.687,46.875,46.6573,46.875,17379.0
2025-04-03 10:20:00,47.35,47.58,47.23,47.57,25685.0,46.8553,47.0829,46.7365,47.073,25685.0
2025-04-03 10:25:00,47.53,47.69,47.52,47.65,31481.0,47.0334,47.1917,47.0235,47.1521,31481.0
2025-04-03 10:30:00,47.65,47.77,47.62,47.66,33287.0,47.1521,47.2709,47.1224,47.162,33287.0
2025-04-03 10:35:00,47.66,47.9,47.64,47.72,20634.0,47.162,47.3995,47.1422,47.2214,20634.0
2025-04-03 10:40:00,47.72,47.81,47.65,47.75,43377.0,47.2214,47.3104,47.1521,47.2511,43377.0
2025-04-03 10:45:00,47.71,47.93,47.71,47.91,28812.0,47.2115,47.4292,47.2115,47.4094,28812.0
2025-04-03 10:50:00,47.92,47.92,47.75,47.82,39242.0,47.4193,47.4193,47.2511,47.3203,39242.0
2025-04-03 10:55:00,47.77,47.91,47.71,47.77,32506.0,47.2709,47.4094,47.2115,47.2709,32506.0
2025-04-03 11:00:00,47.74,47.92,47.71,47.88,15276.0,47.2412,47.4193,47.2115,47.3797,15276.0
2025-04-03 11:05:00,47.88,48.02,47.85,47.9,48166.0,47.3797,47.5183,47.35,47.3995,48166.0
2025-04-03 11:10:00,47.89,48.01,47.88,47.93,36478.0,47.3896,47.5084,47.3797,47.4292,36478.0
2025-04-03 11:15:00,47.93,47.98,47.8,47.8,17685.0,47.4292,47.4787,47.3006,47.3006,17685.0
2025-04-03 11:20:00,47.82,47.87,47.79,47.85,10634.0,47.3203,47.3698,47.2907,47.35,10634.0
2025-04-03 11:25:00,47.83,47.85,47.71,47.74,16461.0,47.3302,47.35,47.2115,47.2412,16461.0
2025-04-03 11:30:00,47.73,47.78,47.69,47.73,14608.0,47.2313,47.2808,47.1917,47.2313,14608.0
2025-04-03 11:35:00,47.73,47.88,47.71,47.88,12687.0,47.2313,47.3797,47.2115,47.3797,12687.0
2025-04-03 11:40:00,47.87,47.97,47.85,47.96,32144.0,47.3698,47.4688,47.35,47.4589,32144.0
2025-04-03 11:45:00,47.95,48.0,47.93,47.96,13460.0,47.449,47.4985,47.4292,47.4589,13460.0
2025-04-03 11:50:00,47.96,47.96,47.88,47.93,12996.0,47.4589,47.4589,47.3797,47.4292,12996.0
2025-04-03 11:55:00,47.91,47.98,47.91,47.93,13739.0,47.4094,47.4787,47.4094,47.4292,13739.0
2025-04-03 12:00:00,47.94,47.95,47.75,47.78,8047.0,47.4391,47.449,47.2511,47.2808,8047.0
2025-04-03 12:05:00,47.79,47.79,47.73,47.77,3446.0,47.2907,47.2907,47.2313,47.2709,3446.0
2025-04-03 12:10:00,47.76,47.82,47.75,47.81,8315.0,47.261,47.3203,47.2511,47.3104,8315.0
2025-04-03 12:15:00,47.83,47.86,47.77,47.86,11928.0,47.3302,47.3599,47.2709,47.3599,11928.0
2025-04-03 12:20:00,47.84,47.92,47.83,47.9,6630.0,47.3401,47.4193,47.3302,47.3995,6630.0
2025-04-03 12:25:00,47.91,47.97,47.87,47.97,7766.0,47.4094,47.4688,47.3698,47.4688,7766.0
2025-04-03 12:30:00,47.96,47.96,47.85,47.85,8371.0,47.4589,47.4589,47.35,47.35,8371.0
2025-04-03 12:35:00,47.85,47.87,47.74,47.74,9928.0,47.35,47.3698,47.2412,47.2412,9928.0
2025-04-03 12:40:00,47.75,47.81,47.7,47.7,8047.0,47.2511,47.3104,47.2016,47.2016,8047.0
2025-04-03 12:45:00,47.72,47.76,47.71,47.76,6072.0,47.2214,47.261,47.2115,47.261,6072.0
2025-04-03 12:50:00,47.76,47.76,47.61,47.65,11118.0,47.261,47.261,47.1125,47.1521,11118.0
2025-04-03 12:55:00,47.65,47.65,47.6,47.63,7923.0,47.1521,47.1521,47.1026,47.1323,7923.0
2025-04-03 13:00:00,47.61,47.61,47.53,47.59,7187.0,47.1125,47.1125,47.0334,47.0927,7187.0
2025-04-03 13:05:00,47.59,47.59,47.54,47.55,5908.0,47.0927,47.0927,47.0433,47.0532,5908.0
2025-04-03 13:10:00,47.54,47.56,47.5,47.55,7253.0,47.0433,47.0631,47.0037,47.0532,7253.0
2025-04-03 13:15:00,47.56,47.66,47.54,47.57,9872.0,47.0631,47.162,47.0433,47.073,9872.0
2025-04-03 13:20:00,47.57,47.58,47.53,47.53,15662.0,47.073,47.0829,47.0334,47.0334,15662.0
2025-04-03 13:25:00,47.55,47.6,47.5,47.59,14702.0,47.0532,47.1026,47.0037,47.0927,14702.0
2025-04-03 13:30:00,47.6,47.65,47.59,47.63,10438.0,47.1026,47.1521,47.0927,47.1323,10438.0
2025-04-03 13:35:00,47.62,47.64,47.57,47.57,14269.0,47.1224,47.1422,47.073,47.073,14269.0
2025-04-03 13:40:00,47.6,47.74,47.59,47.74,31238.0,47.1026,47.2412,47.0927,47.2412,31238.0
2025-04-03 13:45:00,47.73,47.76,47.69,47.74,16723.0,47.2313,47.261,47.1917,47.2412,16723.0
2025-04-03 13:50:00,47.75,47.85,47.75,47.8,13824.0,47.2511,47.35,47.2511,47.3006,13824.0
2025-04-03 13:55:00,47.79,47.82,47.67,47.81,45556.0,47.2907,47.3203,47.1719,47.3104,45556.0
2025-04-03 14:00:00,47.81,47.83,47.74,47.78,7829.0,47.3104,47.3302,47.2412,47.2808,7829.0
2025-04-03 14:05:00,47.78,47.82,47.77,47.79,20747.0,47.2808,47.3203,47.2709,47.2907,20747.0
2025-04-03 14:10:00,47.78,47.82,47.77,47.82,13333.0,47.2808,47.3203,47.2709,47.3203,13333.0
2025-04-03 14:15:00,47.82,47.87,47.8,47.86,8711.0,47.3203,47.3698,47.3006,47.3599,8711.0
2025-04-03 14:20:00,47.86,47.96,47.85,47.91,21883.0,47.3599,47.4589,47.35,47.4094,21883.0
2025-04-03 14:25:00,47.9,47.93,47.88,47.93,15781.0,47.3995,47.4292,47.3797,47.4292,15781.0
2025-04-03 14:30:00,47.93,47.94,47.81,47.82,13251.0,47.4292,47.4391,47.3104,47.3203,13251.0
2025-04-03 14:35:00,47.83,47.94,47.82,47.9,12161.0,47.3302,47.4391,47.3203,47.3995,12161.0
2025-04-03 14:40:00,47.89,47.95,47.87,47.9,9480.0,47.3896,47.449,47.3698,47.3995,9480.0
2025-04-03 14:45:00,47.89,47.97,47.86,47.97,20589.0,47.3896,47.4688,47.3599,47.4688,20589.0
2025-04-03 14:50:00,47.96,47.96,47.82,47.84,15434.0,47.4589,47.4589,47.3203,47.3401,15434.0
2025-04-03 14:55:00,47.81,47.87,47.81,47.84,11316.0,47.3104,47.3698,47.3104,47.3401,11316.0
2025-04-03 15:00:00,47.84,47.94,47.82,47.93,15027.0,47.3401,47.4391,47.3203,47.4292,15027.0
2025-04-03 15:05:00,47.93,47.95,47.88,47.92,13009.0,47.4292,47.449,47.3797,47.4193,13009.0
2025-04-03 15:10:00,47.92,47.99,47.85,47.85,83477.0,47.4193,47.4886,47.35,47.35,83477.0
2025-04-03 15:15:00,47.86,47.86,47.74,47.83,21607.0,47.3599,47.3599,47.2412,47.3302,21607.0
2025-04-03 15:20:00,47.83,47.88,47.75,47.83,18050.0,47.3302,47.3797,47.2511,47.3302,18050.0
2025-04-03 15:25:00,47.82,47.89,47.81,47.81,18134.0,47.3203,47.3896,47.3104,47.3104,18134.0
2025-04-03 15:30:00,47.8,47.84,47.76,47.79,42897.0,47.3006,47.3401,47.261,47.2907,42897.0
2025-04-03 15:35:00,47.79,47.92,47.78,47.83,31876.0,47.2907,47.4193,47.2808,47.3302,31876.0
2025-04-03 15:40:00,47.83,47.88,47.79,47.82,36422.0,47.3302,47.3797,47.2907,47.3203,36422.0
2025-04-03 15:45:00,47.82,47.82,47.73,47.76,51889.0,47.3203,47.3203,47.2313,47.261,51889.0
2025-04-03 15:50:00,47.75,47.78,47.65,47.65,131761.0,47.2511,47.2808,47.1521,47.1521,131761.0
2025-04-03 15:55:00,47.65,47.74,47.53,47.58,437389.0,47.1521,47.2412,47.0334,47.0829,437389.0
2025-04-04 09:30:00,45.75,46.08,45.05,45.21,227404.0,45.272,45.5985,44.5793,44.7376,227404.0
2025-04-04 09:35:00,45.12,45.12,44.74,45.12,200519.0,44.6486,44.6486,44.2725,44.6486,200519.0
2025-04-04 09:40:00,45.13,45.27,45.05,45.05,97588.0,44.6585,44.797,44.5793,44.5793,97588.0
2025-04-04 09:45:00,45.09,45.09,44.59,44.64,137833.0,44.6189,44.6189,44.1241,44.1736,137833.0
2025-04-04 09:50:00,44.66,44.67,44.32,44.47,153200.0,44.1934,44.2033,43.8569,44.0053,153200.0
2025-04-04 09:55:00,44.45,44.7,44.38,44.48,46066.0,43.9856,44.2329,43.9163,44.0152,46066.0
2025-04-04 10:00:00,44.48,44.52,44.2,44.21,45501.0,44.0152,44.0548,43.7382,43.7481,45501.0
2025-04-04 10:05:00,44.24,44.39,44.16,44.37,38425.0,43.7778,43.9262,43.6986,43.9064,38425.0
2025-04-04 10:10:00,44.32,44.36,44.1,44.2,22838.0,43.8569,43.8965,43.6392,43.7382,22838.0
2025-04-04 10:15:00,44.22,44.25,44.09,44.12,31151.0,43.758,43.7876,43.6293,43.659,31151.0
2025-04-04 10:20:00,44.13,44.24,44.06,44.23,36037.0,43.6689,43.7778,43.5996,43.7679,36037.0
2025-04-04 10:25:00,44.25,44.33,44.19,44.26,34631.0,43.7876,43.8668,43.7283,43.7975,34631.0
2025-04-04 10:30:00,44.27,44.45,44.25,44.37,30910.0,43.8074,43.9856,43.7876,43.9064,30910.0
2025-04-04 10:35:00,44.39,44.39,44.23,44.38,43132.0,43.9262,43.9262,43.7679,43.9163,43132.0
2025-04-04 10:40:00,44.38,44.38,44.22,44.24,20477.0,43.9163,43.9163,43.758,43.7778,20477.0
2025-04-04 10:45:00,44.24,44.24,43.99,44.0,42425.0,43.7778,43.7778,43.5304,43.5403,42425.0
2025-04-04 10:50:00,44.01,44.2,43.98,44.11,52379.0,43.5502,43.7382,43.5205,43.6491,52379.0
2025-04-04 10:55:00,44.12,44.14,44.01,44.02,28925.0,43.659,43.6788,43.5502,43.56,28925.0
2025-04-04 11:00:00,44.02,44.33,43.97,44.23,39288.0,43.56,43.8668,43.5106,43.7679,39288.0
2025-04-04 11:05:00,44.26,44.28,44.13,44.26,40301.0,43.7975,43.8173,43.6689,43.7975,40301.0
2025-04-04 11:10:00,44.26,44.33,44.14,44.14,61601.0,43.7975,43.8668,43.6788,43.6788,61601.0
2025-04-04 11:15:00,44.13,44.23,44.06,44.07,34789.0,43.6689,43.7679,43.5996,43.6095,34789.0
2025-04-04 11:20:00,44.07,44.13,44.01,44.08,30738.0,43.6095,43.6689,43.5502,43.6194,30738.0
2025-04-04 11:25:00,44.07,44.07,43.78,43.78,60091.0,43.6095,43.6095,43.3226,43.3226,60091.0
2025-04-04 11:30:00,43.78,43.86,43.71,43.74,40183.0,43.3226,43.4017,43.2533,43.283,40183.0
2025-04-04 11:35:00,43.74,43.74,43.6,43.62,30572.0,43.283,43.283,43.1444,43.1642,30572.0
2025-04-04 11:40:00,43.62,43.75,43.57,43.72,42182.0,43.1642,43.2929,43.1148,43.2632,42182.0
2025-04-04 11:45:00,43.73,43.82,43.7,43.73,40324.0,43.2731,43.3621,43.2434,43.2731,40324.0
2025-04-04 11:50:00,43.73,43.88,43.67,43.71,30737.0,43.2731,43.4215,43.2137,43.2533,30737.0
2025-04-04 11:55:00,43.74,43.86,43.7,43.8,95116.0,43.283,43.4017,43.2434,43.3423,95116.0
2025-04-04 12:00:00,43.8,43.92,43.77,43.8,67027.0,43.3423,43.4611,43.3127,43.3423,67027.0
2025-04-04 12:05:00,43.82,43.95,43.73,43.75,33114.0,43.3621,43.4908,43.2731,43.2929,33114.0
2025-04-04 12:10:00,43.75,43.84,43.72,43.76,21247.0,43.2929,43.3819,43.2632,43.3028,21247.0
2025-04-04 12:15:00,43.76,43.8,43.67,43.74,32001.0,43.3028,43.3423,43.2137,43.283,32001.0
2025-04-04 12:20:00,43.71,43.72,43.61,43.65,22912.0,43.2533,43.2632,43.1543,43.1939,22912.0
2025-04-04 12:25:00,43.67,43.68,43.6,43.63,22291.0,43.2137,43.2236,43.1444,43.1741,22291.0
2025-04-04 12:30:00,43.63,43.73,43.63,43.72,22700.0,43.1741,43.2731,43.1741,43.2632,22700.0
2025-04-04 12:35:00,43.71,43.98,43.71,43.98,120018.0,43.2533,43.5205,43.2533,43.5205,120018.0
2025-04-04 12:40:00,43.97,44.07,43.91,43.95,22228.0,43.5106,43.6095,43.4512,43.4908,22228.0
2025-04-04 12:45:00,43.95,43.96,43.83,43.85,25645.0,43.4908,43.5007,43.372,43.3918,25645.0
2025-04-04 12:50:00,43.86,43.95,43.83,43.94,26812.0,43.4017,43.4908,43.372,43.4809,26812.0
2025-04-04 12:55:00,43.94,44.04,43.9,43.97,23356.0,43.4809,43.5798,43.4413,43.5106,23356.0
2025-04-04 13:00:00,43.97,44.0,43.86,43.86,24816.0,43.5106,43.5403,43.4017,43.4017,24816.0
2025-04-04 13:05:00,43.87,43.89,43.76,43.83,20970.0,43.4116,43.4314,43.3028,43.372,20970.0
2025-04-04 13:10:00,43.83,43.85,43.75,43.76,23243.0,43.372,43.3918,43.2929,43.3028,23243.0
2025-04-04 13:15:00,43.76,43.76,43.65,43.74,32052.0,43.3028,43.3028,43.1939,43.283,32052.0
2025-04-04 13:20:00,43.74,43.82,43.68,43.77,30154.0,43.283,43.3621,43.2236,43.3127,30154.0
2025-04-04 13:25:00,43.79,43.93,43.78,43.91,42175.0,43.3325,43.471,43.3226,43.4512,42175.0
2025-04-04 13:30:00,43.91,43.99,43.84,43.93,63460.0,43.4512,43.5304,43.3819,43.471,63460.0
2025-04-04 13:35:00,43.95,44.1,43.95,44.07,43291.0,43.4908,43.6392,43.4908,43.6095,43291.0
2025-04-04 13:40:00,44.04,44.18,44.02,44.05,29180.0,43.5798,43.7184,43.56,43.5897,29180.0
2025-04-04 13:45:00,44.04,44.13,44.01,44.13,27985.0,43.5798,43.6689,43.5502,43.6689,27985.0
2025-04-04 13:50:00,44.12,44.15,44.06,44.08,70317.0,43.659,43.6887,43.5996,43.6194,70317.0
2025-04-04 13:55:00,44.07,44.15,44.03,44.15,64587.0,43.6095,43.6887,43.5699,43.6887,64587.0
2025-04-04 14:00:00,44.17,44.19,44.09,44.11,45365.0,43.7085,43.7283,43.6293,43.6491,45365.0
2025-04-04 14:05:00,44.1,44.16,44.06,44.09,25712.0,43.6392,43.6986,43.5996,43.6293,25712.0
2025-04-04 14:10:00,44.09,44.1,43.96,44.03,112211.0,43.6293,43.6392,43.5007,43.5699,112211.0
2025-04-04 14:15:00,44.04,44.08,44.01,44.08,49932.0,43.5798,43.6194,43.5502,43.6194,49932.0
2025-04-04 14:20:00,44.09,44.09,43.77,43.78,99235.0,43.6293,43.6293,43.3127,43.3226,99235.0
2025-04-04 14:25:00,43.76,43.78,43.62,43.64,16576.0,43.3028,43.3226,43.1642,43.184,16576.0
2025-04-04 14:30:00,43.62,43.65,43.5,43.51,29615.0,43.1642,43.1939,43.0455,43.0554,29615.0
2025-04-04 14:35:00,43.51,43.52,43.26,43.27,57938.0,43.0554,43.0653,42.808,42.8179,57938.0
2025-04-04 14:40:00,43.28,43.29,43.01,43.12,44689.0,42.8278,42.8377,42.5606,42.6695,44689.0
2025-04-04 14:45:00,43.15,43.29,43.1,43.23,34080.0,42.6991,42.8377,42.6497,42.7783,34080.0
2025-04-04 14:50:00,43.23,43.39,43.22,43.32,27987.0,42.7783,42.9366,42.7684,42.8674,27987.0
2025-04-04 14:55:00,43.32,43.34,43.25,43.3,19630.0,42.8674,42.8872,42.7981,42.8476,19630.0
2025-04-04 15:00:00,43.31,43.41,43.25,43.4,32122.0,42.8575,42.9564,42.7981,42.9465,32122.0
2025-04-04 15:05:00,43.39,43.44,43.32,43.39,27360.0,42.9366,42.9861,42.8674,42.9366,27360.0
2025-04-04 15:10:00,43.39,43.49,43.35,43.47,34350.0,42.9366,43.0356,42.897,43.0158,34350.0
2025-04-04 15:15:00,43.46,43.66,43.46,43.5,38885.0,43.0059,43.2038,43.0059,43.0455,38885.0
2025-04-04 15:20:00,43.5,43.7,43.5,43.68,26667.0,43.0455,43.2434,43.0455,43.2236,26667.0
2025-04-04 15:25:00,43.68,43.88,43.67,43.71,60308.0,43.2236,43.4215,43.2137,43.2533,60308.0
2025-04-04 15:30:00,43.72,43.78,43.57,43.76,31413.0,43.2632,43.3226,43.1148,43.3028,31413.0
2025-04-04 15:35:00,43.74,43.78,43.6,43.76,100844.0,43.283,43.3226,43.1444,43.3028,100844.0
2025-04-04 15:40:00,43.77,43.79,43.62,43.62,42614.0,43.3127,43.3325,43.1642,43.1642,42614.0
2025-04-04 15:45:00,43.65,43.79,43.54,43.56,64622.0,43.1939,43.3325,43.0851,43.1049,64622.0
2025-04-04 15:50:00,43.54,43.56,43.3,43.31,101437.0,43.0851,43.1049,42.8476,42.8575,101437.0
2025-04-04 15:55:00,43.31,43.38,43.27,43.32,320082.0,42.8575,42.9267,42.8179,42.8674,320082.0
2025-04-07 09:30:00,42.76,42.9,42.35,42.82,207425.0,42.3132,42.4518,41.9075,42.3726,207425.0
2025-04-07 09:35:00,42.79,43.16,42.78,42.87,62567.0,42.3429,42.709,42.333,42.4221,62567.0
2025-04-07 09:40:00,42.86,42.88,42.56,42.88,65734.0,42.4122,42.432,42.1153,42.432,65734.0
2025-04-07 09:45:00,42.91,43.28,42.8,43.2,74827.0,42.4616,42.8278,42.3528,42.7486,74827.0
2025-04-07 09:50:00,43.19,43.43,43.16,43.42,48056.0,42.7387,42.9762,42.709,42.9663,48056.0
2025-04-07 09:55:00,43.39,43.78,43.28,43.71,37864.0,42.9366,43.3226,42.8278,43.2533,37864.0
2025-04-07 10:00:00,43.71,43.73,43.32,43.45,40990.0,43.2533,43.2731,42.8674,42.996,40990.0
2025-04-07 10:05:00,43.42,43.51,43.17,43.21,38123.0,42.9663,43.0554,42.7189,42.7585,38123.0
2025-04-07 10:10:00,43.22,44.57,43.22,44.57,93800.0,42.7684,44.1043,42.7684,44.1043,93800.0
2025-04-07 10:15:00,44.61,44.9,44.35,44.57,86497.0,44.1439,44.4309,43.8866,44.1043,86497.0
2025-04-07 10:20:00,44.55,44.57,43.67,43.73,85205.0,44.0845,44.1043,43.2137,43.2731,85205.0
2025-04-07 10:25:00,43.7,43.91,43.65,43.73,50966.0,43.2434,43.4512,43.1939,43.2731,50966.0
2025-04-07 10:30:00,43.76,43.91,43.5,43.67,61267.0,43.3028,43.4512,43.0455,43.2137,61267.0
2025-04-07 10:35:00,43.63,43.68,43.34,43.38,30045.0,43.1741,43.2236,42.8872,42.9267,30045.0
2025-04-07 10:40:00,43.38,43.46,43.21,43.44,39150.0,42.9267,43.0059,42.7585,42.9861,39150.0
2025-04-07 10:45:00,43.44,43.67,43.38,43.67,35513.0,42.9861,43.2137,42.9267,43.2137,35513.0
2025-04-07 10:50:00,43.69,44.1,43.65,44.08,47571.0,43.2335,43.6392,43.1939,43.6194,47571.0
2025-04-07 10:55:00,44.08,44.16,43.92,43.97,28102.0,43.6194,43.6986,43.4611,43.5106,28102.0
2025-04-07 11:00:00,43.94,44.04,43.84,43.96,21076.0,43.4809,43.5798,43.3819,43.5007,21076.0
2025-04-07 11:05:00,43.91,43.92,43.72,43.77,45303.0,43.4512,43.4611,43.2632,43.3127,45303.0
2025-04-07 11:10:00,43.74,43.8,43.28,43.38,79645.0,43.283,43.3423,42.8278,42.9267,79645.0
2025-04-07 11:15:00,43.44,43.57,43.25,43.52,77423.0,42.9861,43.1148,42.7981,43.0653,77423.0
2025-04-07 11:20:00,43.54,43.66,43.23,43.23,83639.0,43.0851,43.2038,42.7783,42.7783,83639.0
2025-04-07 11:25:00,43.26,43.33,43.15,43.16,40530.0,42.808,42.8773,42.6991,42.709,40530.0
2025-04-07 11:30:00,43.18,43.44,43.18,43.39,31148.0,42.7288,42.9861,42.7288,42.9366,31148.0
2025-04-07 11:35:00,43.4,43.67,43.4,43.58,26930.0,42.9465,43.2137,42.9465,43.1246,26930.0
2025-04-07 11:40:00,43.58,43.95,43.56,43.93,17015.0,43.1246,43.4908,43.1049,43.471,17015.0
2025-04-07 11:45:00,43.93,43.93,43.66,43.76,31475.0,43.471,43.471,43.2038,43.3028,31475.0
2025-04-07 11:50:00,43.75,43.85,43.58,43.6,32502.0,43.2929,43.3918,43.1246,43.1444,32502.0
2025-04-07 11:55:00,43.61,43.71,43.55,43.62,29655.0,43.1543,43.2533,43.095,43.1642,29655.0
2025-04-07 12:00:00,43.6,43.61,43.48,43.56,32347.0,43.1444,43.1543,43.0257,43.1049,32347.0
2025-04-07 12:05:00,43.54,43.55,43.44,43.48,15277.0,43.0851,43.095,42.9861,43.0257,15277.0
2025-04-07 12:10:00,43.45,43.45,43.24,43.32,22719.0,42.996,42.996,42.7882,42.8674,22719.0
2025-04-07 12:15:00,43.32,43.39,43.24,43.3,16114.0,42.8674,42.9366,42.7882,42.8476,16114.0
2025-04-07 12:20:00,43.32,43.33,43.06,43.2,18911.0,42.8674,42.8773,42.6101,42.7486,18911.0
2025-04-07 12:25:00,43.22,43.42,43.22,43.33,22753.0,42.7684,42.9663,42.7684,42.8773,22753.0
2025-04-07 12:30:00,43.34,43.42,43.25,43.3,30032.0,42.8872,42.9663,42.7981,42.8476,30032.0
2025-04-07 12:35:00,43.32,43.33,43.22,43.22,35243.0,42.8674,42.8773,42.7684,42.7684,35243.0
2025-04-07 12:40:00,43.2,43.29,43.08,43.13,17101.0,42.7486,42.8377,42.6299,42.6793,17101.0
2025-04-07 12:45:00,43.12,43.16,43.0,43.12,21649.0,42.6695,42.709,42.5507,42.6695,21649.0
2025-04-07 12:50:00,43.13,43.14,42.99,43.12,30969.0,42.6793,42.6892,42.5408,42.6695,30969.0
2025-04-07 12:55:00,43.12,43.14,42.85,43.01,31982.0,42.6695,42.6892,42.4023,42.5606,31982.0
2025-04-07 13:00:00,42.99,43.33,42.98,43.15,49317.0,42.5408,42.8773,42.5309,42.6991,49317.0
2025-04-07 13:05:00,43.12,43.14,42.97,43.08,27587.0,42.6695,42.6892,42.521,42.6299,27587.0
2025-04-07 13:10:00,43.08,43.36,43.04,43.34,24180.0,42.6299,42.9069,42.5903,42.8872,24180.0
2025-04-07 13:15:00,43.33,43.52,43.31,43.49,35345.0,42.8773,43.0653,42.8575,43.0356,35345.0
2025-04-07 13:20:00,43.5,43.53,43.31,43.43,32941.0,43.0455,43.0752,42.8575,42.9762,32941.0
2025-04-07 13:25:00,43.43,43.51,43.35,43.49,36003.0,42.9762,43.0554,42.897,43.0356,36003.0
2025-04-07 13:30:00,43.49,43.51,43.33,43.44,39034.0,43.0356,43.0554,42.8773,42.9861,39034.0
2025-04-07 13:35:00,43.46,43.59,43.42,43.56,33954.0,43.0059,43.1345,42.9663,43.1049,33954.0
2025-04-07 13:40:00,43.57,43.62,43.42,43.57,14909.0,43.1148,43.1642,42.9663,43.1148,14909.0
2025-04-07 13:45:00,43.6,43.77,43.49,43.73,38600.0,43.1444,43.3127,43.0356,43.2731,38600.0
2025-04-07 13:50:00,43.73,43.79,43.66,43.68,38293.0,43.2731,43.3325,43.2038,43.2236,38293.0
2025-04-07 13:55:00,43.66,43.67,43.55,43.65,30878.0,43.2038,43.2137,43.095,43.1939,30878.0
2025-04-07 14:00:00,43.64,43.72,43.56,43.61,54489.0,43.184,43.2632,43.1049,43.1543,54489.0
2025-04-07 14:05:00,43.61,43.7,43.53,43.66,32321.0,43.1543,43.2434,43.0752,43.2038,32321.0
2025-04-07 14:10:00,43.65,43.76,43.5,43.56,42058.0,43.1939,43.3028,43.0455,43.1049,42058.0
2025-04-07 14:15:00,43.56,43.65,43.5,43.61,23290.0,43.1049,43.1939,43.0455,43.1543,23290.0
2025-04-07 14:20:00,43.64,43.76,43.56,43.66,14492.0,43.184,43.3028,43.1049,43.2038,14492.0
2025-04-07 14:25:00,43.66,43.66,43.48,43.52,22888.0,43.2038,43.2038,43.0257,43.0653,22888.0
2025-04-07 14:30:00,43.52,43.58,43.4,43.4,21994.0,43.0653,43.1246,42.9465,42.9465,21994.0
2025-04-07 14:35:00,43.39,43.46,43.31,43.4,18596.0,42.9366,43.0059,42.8575,42.9465,18596.0
2025-04-07 14:40:00,43.39,43.43,43.29,43.36,26889.0,42.9366,42.9762,42.8377,42.9069,26889.0
2025-04-07 14:45:00,43.38,43.43,43.25,43.38,41103.0,42.9267,42.9762,42.7981,42.9267,41103.0
2025-04-07 14:50:00,43.37,43.42,43.23,43.25,22203.0,42.9168,42.9663,42.7783,42.7981,22203.0
2025-04-07 14:55:00,43.26,43.33,43.16,43.27,32554.0,42.808,42.8773,42.709,42.8179,32554.0
2025-04-07 15:00:00,43.26,43.4,43.18,43.24,36473.0,42.808,42.9465,42.7288,42.7882,36473.0
2025-04-07 15:05:00,43.23,43.36,43.21,43.25,32813.0,42.7783,42.9069,42.7585,42.7981,32813.0
2025-04-07 15:10:00,43.22,43.3,43.18,43.24,50569.0,42.7684,42.8476,42.7288,42.7882,50569.0
2025-04-07 15:15:00,43.22,43.35,43.08,43.27,30073.0,42.7684,42.897,42.6299,42.8179,30073.0
2025-04-07 15:20:00,43.26,43.3,43.17,43.17,26185.0,42.808,42.8476,42.7189,42.7189,26185.0
2025-04-07 15:25:00,43.19,43.2,43.05,43.09,42105.0,42.7387,42.7486,42.6002,42.6398,42105.0
2025-04-07 15:30:00,43.09,43.33,43.08,43.27,44989.0,42.6398,42.8773,42.6299,42.8179,44989.0
2025-04-07 15:35:00,43.29,43.42,43.15,43.34,48411.0,42.8377,42.9663,42.6991,42.8872,48411.0
2025-04-07 15:40:00,43.36,43.36,43.15,43.16,50792.0,42.9069,42.9069,42.6991,42.709,50792.0
2025-04-07 15:45:00,43.17,43.22,43.02,43.17,68666.0,42.7189,42.7684,42.5705,42.7189,68666.0
2025-04-07 15:50:00,43.15,43.28,43.02,43.14,96055.0,42.6991,42.8278,42.5705,42.6892,96055.0
2025-04-07 15:55:00,43.15,43.22,42.97,43.0,340402.0,42.6991,42.7684,42.521,42.5507,340402.0
2025-04-08 09:30:00,43.75,44.08,43.62,43.8,107513.0,43.2929,43.6194,43.1642,43.3423,107513.0
2025-04-08 09:35:00,43.74,43.8,43.46,43.58,40982.0,43.283,43.3423,43.0059,43.1246,40982.0
2025-04-08 09:40:00,43.65,43.85,43.5,43.8,36516.0,43.1939,43.3918,43.0455,43.3423,36516.0
2025-04-08 09:45:00,43.77,43.83,43.61,43.76,37716.0,43.3127,43.372,43.1543,43.3028,37716.0
2025-04-08 09:50:00,43.79,43.85,43.6,43.74,23751.0,43.3325,43.3918,43.1444,43.283,23751.0
2025-04-08 09:55:00,43.76,43.78,43.6,43.7,17019.0,43.3028,43.3226,43.1444,43.2434,17019.0
2025-04-08 10:00:00,43.7,43.75,43.55,43.6,23476.0,43.2434,43.2929,43.095,43.1444,23476.0
2025-04-08 10:05:00,43.57,43.68,43.56,43.63,20428.0,43.1148,43.2236,43.1049,43.1741,20428.0
2025-04-08 10:10:00,43.68,43.7,43.49,43.56,17540.0,43.2236,43.2434,43.0356,43.1049,17540.0
2025-04-08 10:15:00,43.54,43.59,43.46,43.47,21798.0,43.0851,43.1345,43.0059,43.0158,21798.0
2025-04-08 10:20:00,43.47,43.53,43.25,43.26,14553.0,43.0158,43.0752,42.7981,42.808,14553.0
2025-04-08 10:25:00,43.27,43.38,43.24,43.3,11214.0,42.8179,42.9267,42.7882,42.8476,11214.0
2025-04-08 10:30:00,43.29,43.34,43.2,43.34,14940.0,42.8377,42.8872,42.7486,42.8872,14940.0
2025-04-08 10:35:00,43.37,43.37,43.19,43.2,18699.0,42.9168,42.9168,42.7387,42.7486,18699.0
2025-04-08 10:40:00,43.2,43.2,42.96,42.96,23209.0,42.7486,42.7486,42.5111,42.5111,23209.0
2025-04-08 10:45:00,42.95,43.01,42.89,42.98,19963.0,42.5012,42.5606,42.4419,42.5309,19963.0
2025-04-08 10:50:00,42.98,42.99,42.84,42.98,33953.0,42.5309,42.5408,42.3924,42.5309,33953.0
2025-04-08 10:55:00,42.98,42.99,42.73,42.73,26078.0,42.5309,42.5408,42.2835,42.2835,26078.0
2025-04-08 11:00:00,42.74,42.8,42.67,42.67,9904.0,42.2934,42.3528,42.2242,42.2242,9904.0
2025-04-08 11:05:00,42.67,42.7,42.61,42.63,14191.0,42.2242,42.2538,42.1648,42.1846,14191.0
2025-04-08 11:10:00,42.64,42.67,42.55,42.55,20078.0,42.1945,42.2242,42.1054,42.1054,20078.0
2025-04-08 11:15:00,42.57,42.69,42.51,42.69,46349.0,42.1252,42.2439,42.0658,42.2439,46349.0
2025-04-08 11:20:00,42.67,42.71,42.59,42.62,39307.0,42.2242,42.2637,42.145,42.1747,39307.0
2025-04-08 11:25:00,42.62,42.65,42.53,42.54,48729.0,42.1747,42.2044,42.0856,42.0955,48729.0
2025-04-08 11:30:00,42.55,42.83,42.54,42.79,21806.0,42.1054,42.3825,42.0955,42.3429,21806.0
2025-04-08 11:35:00,42.79,43.04,42.77,42.9,17813.0,42.3429,42.5903,42.3231,42.4518,17813.0
2025-04-08 11:40:00,42.92,43.0,42.91,42.91,4877.0,42.4715,42.5507,42.4616,42.4616,4877.0
2025-04-08 11:45:00,42.91,42.96,42.84,42.84,8627.0,42.4616,42.5111,42.3924,42.3924,8627.0
2025-04-08 11:50:00,42.88,43.11,42.85,43.11,17595.0,42.432,42.6596,42.4023,42.6596,17595.0
2025-04-08 11:55:00,43.12,43.26,43.12,43.26,20147.0,42.6695,42.808,42.6695,42.808,20147.0
2025-04-08 12:00:00,43.24,43.32,43.2,43.31,22363.0,42.7882,42.8674,42.7486,42.8575,22363.0
2025-04-08 12:05:00,43.32,43.43,43.22,43.24,33860.0,42.8674,42.9762,42.7684,42.7882,33860.0
2025-04-08 12:10:00,43.22,43.32,43.19,43.22,12083.0,42.7684,42.8674,42.7387,42.7684,12083.0
2025-04-08 12:15:00,43.22,43.23,43.0,43.02,10435.0,42.7684,42.7783,42.5507,42.5705,10435.0
2025-04-08 12:20:00,43.01,43.05,42.86,42.88,9859.0,42.5606,42.6002,42.4122,42.432,9859.0
2025-04-08 12:25:00,42.9,42.98,42.85,42.98,9860.0,42.4518,42.5309,42.4023,42.5309,9860.0
2025-04-08 12:30:00,42.99,43.04,42.82,43.0,22259.0,42.5408,42.5903,42.3726,42.5507,22259.0
2025-04-08 12:35:00,42.98,43.0,42.8,42.83,23425.0,42.5309,42.5507,42.3528,42.3825,23425.0
2025-04-08 12:40:00,42.83,42.84,42.69,42.75,32676.0,42.3825,42.3924,42.2439,42.3033,32676.0
2025-04-08 12:45:00,42.75,42.83,42.61,42.74,50237.0,42.3033,42.3825,42.1648,42.2934,50237.0
2025-04-08 12:50:00,42.75,42.75,42.5,42.54,34588.0,42.3033,42.3033,42.0559,42.0955,34588.0
2025-04-08 12:55:00,42.54,42.6,42.29,42.31,25029.0,42.0955,42.1549,41.8481,41.8679,25029.0
2025-04-08 13:00:00,42.32,42.37,42.2,42.3,46225.0,41.8778,41.9273,41.7591,41.858,46225.0
2025-04-08 13:05:00,42.31,42.36,42.14,42.18,21523.0,41.8679,41.9174,41.6997,41.7393,21523.0
2025-04-08 13:10:00,42.16,42.19,41.95,42.11,81240.0,41.7195,41.7492,41.5117,41.67,81240.0
2025-04-08 13:15:00,42.09,42.13,42.02,42.02,14908.0,41.6502,41.6898,41.5809,41.5809,14908.0
2025-04-08 13:20:00,42.01,42.01,41.85,41.91,20073.0,41.5711,41.5711,41.4127,41.4721,20073.0
2025-04-08 13:25:00,41.9,41.95,41.79,41.85,24292.0,41.4622,41.5117,41.3533,41.4127,24292.0
2025-04-08 13:30:00,41.88,41.94,41.77,41.78,22727.0,41.4424,41.5018,41.3336,41.3435,22727.0
2025-04-08 13:35:00,41.77,42.0,41.77,41.97,24368.0,41.3336,41.5612,41.3336,41.5315,24368.0
2025-04-08 13:40:00,41.99,42.18,41.98,42.14,33507.0,41.5513,41.7393,41.5414,41.6997,33507.0
2025-04-08 13:45:00,42.15,42.15,41.98,42.07,22588.0,41.7096,41.7096,41.5414,41.6304,22588.0
2025-04-08 13:50:00,42.07,42.19,42.05,42.1,19644.0,41.6304,41.7492,41.6106,41.6601,19644.0
2025-04-08 13:55:00,42.09,42.13,42.05,42.08,13830.0,41.6502,41.6898,41.6106,41.6403,13830.0
2025-04-08 14:00:00,42.09,42.16,42.07,42.09,30651.0,41.6502,41.7195,41.6304,41.6502,30651.0
2025-04-08 14:05:00,42.08,42.14,42.02,42.05,16211.0,41.6403,41.6997,41.5809,41.6106,16211.0
2025-04-08 14:10:00,42.05,42.07,41.88,41.89,21209.0,41.6106,41.6304,41.4424,41.4523,21209.0
2025-04-08 14:15:00,41.89,42.04,41.87,42.04,12686.0,41.4523,41.6007,41.4325,41.6007,12686.0
2025-04-08 14:20:00,42.02,42.04,41.97,42.04,17322.0,41.5809,41.6007,41.5315,41.6007,17322.0
2025-04-08 14:25:00,42.04,42.04,41.91,41.94,19956.0,41.6007,41.6007,41.4721,41.5018,19956.0
2025-04-08 14:30:00,41.95,42.3,41.95,42.07,61482.0,41.5117,41.858,41.5117,41.6304,61482.0
2025-04-08 14:35:00,42.07,42.07,41.96,42.01,31978.0,41.6304,41.6304,41.5216,41.5711,31978.0
2025-04-08 14:40:00,41.99,42.0,41.82,41.87,14929.0,41.5513,41.5612,41.383,41.4325,14929.0
2025-04-08 14:45:00,41.89,42.02,41.87,41.96,23275.0,41.4523,41.5809,41.4325,41.5216,23275.0
2025-04-08 14:50:00,41.98,42.08,41.93,41.98,18299.0,41.5414,41.6403,41.4919,41.5414,18299.0
2025-04-08 14:55:00,41.98,42.01,41.92,41.92,16780.0,41.5414,41.5711,41.482,41.482,16780.0
2025-04-08 15:00:00,41.9,41.92,41.82,41.88,11741.0,41.4622,41.482,41.383,41.4424,11741.0
2025-04-08 15:05:00,41.87,41.88,41.64,41.65,52010.0,41.4325,41.4424,41.2049,41.2148,52010.0
2025-04-08 15:10:00,41.65,41.76,41.65,41.75,33174.0,41.2148,41.3237,41.2148,41.3138,33174.0
2025-04-08 15:15:00,41.76,41.81,41.66,41.72,29405.0,41.3237,41.3731,41.2247,41.2841,29405.0
2025-04-08 15:20:00,41.73,41.75,41.61,41.7,22760.0,41.294,41.3138,41.1752,41.2643,22760.0
2025-04-08 15:25:00,41.7,41.8,41.66,41.71,33757.0,41.2643,41.3632,41.2247,41.2742,33757.0
2025-04-08 15:30:00,41.72,41.73,41.54,41.55,39813.0,41.2841,41.294,41.106,41.1159,39813.0
2025-04-08 15:35:00,41.54,41.55,41.21,41.25,65711.0,41.106,41.1159,40.7794,40.819,65711.0
2025-04-08 15:40:00,41.26,41.49,41.24,41.24,45031.0,40.8289,41.0565,40.8091,40.8091,45031.0
2025-04-08 15:45:00,41.25,41.32,41.17,41.19,52922.0,40.819,40.8883,40.7398,40.7596,52922.0
2025-04-08 15:50:00,41.21,41.57,41.19,41.53,111923.0,40.7794,41.1356,40.7596,41.0961,111923.0
2025-04-08 15:55:00,41.52,41.85,41.47,41.8,364601.0,41.0862,41.4127,41.0367,41.3632,364601.0
2025-04-09 09:30:00,41.31,41.62,41.01,41.21,128253.0,40.8784,41.1851,40.5815,40.7794,128253.0
2025-04-09 09:35:00,41.27,41.53,40.98,41.5,68540.0,40.8388,41.0961,40.5518,41.0664,68540.0
2025-04-09 09:40:00,41.51,41.86,41.44,41.44,19732.0,41.0763,41.4226,41.007,41.007,19732.0
2025-04-09 09:45:00,41.38,41.66,41.37,41.66,9661.0,40.9476,41.2247,40.9377,41.2247,9661.0
2025-04-09 09:50:00,41.58,41.64,41.39,41.48,24387.0,41.1455,41.2049,40.9575,41.0466,24387.0
2025-04-09 09:55:00,41.46,41.72,41.38,41.69,24254.0,41.0268,41.2841,40.9476,41.2544,24254.0
2025-04-09 10:00:00,41.67,41.91,41.63,41.8,51891.0,41.2346,41.4721,41.195,41.3632,51891.0
2025-04-09 10:05:00,41.8,41.8,41.6,41.62,35839.0,41.3632,41.3632,41.1653,41.1851,35839.0
2025-04-09 10:10:00,41.58,41.65,41.43,41.44,16839.0,41.1455,41.2148,40.9971,41.007,16839.0
2025-04-09 10:15:00,41.47,41.56,41.47,41.55,17131.0,41.0367,41.1258,41.0367,41.1159,17131.0
2025-04-09 10:20:00,41.56,41.65,41.37,41.57,23002.0,41.1258,41.2148,40.9377,41.1356,23002.0
2025-04-09 10:25:00,41.55,41.82,41.54,41.79,139969.0,41.1159,41.383,41.106,41.3533,139969.0
2025-04-09 10:30:00,41.79,42.14,41.72,42.13,88610.0,41.3533,41.6997,41.2841,41.6898,88610.0
2025-04-09 10:35:00,42.13,42.21,42.0,42.08,68659.0,41.6898,41.769,41.5612,41.6403,68659.0
2025-04-09 10:40:00,42.11,42.23,42.0,42.19,72377.0,41.67,41.7888,41.5612,41.7492,72377.0
2025-04-09 10:45:00,42.19,42.48,42.17,42.21,77683.0,41.7492,42.0361,41.7294,41.769,77683.0
2025-04-09 10:50:00,42.23,42.32,42.14,42.21,84127.0,41.7888,41.8778,41.6997,41.769,84127.0
2025-04-09 10:55:00,42.22,42.29,42.03,42.11,70429.0,41.7789,41.8481,41.5908,41.67,70429.0
2025-04-09 11:00:00,42.11,42.22,42.1,42.21,27752.0,41.67,41.7789,41.6601,41.769,27752.0
2025-04-09 11:05:00,42.22,42.3,42.16,42.2,26066.0,41.7789,41.858,41.7195,41.7591,26066.0
2025-04-09 11:10:00,42.18,42.27,42.16,42.19,23760.0,41.7393,41.8283,41.7195,41.7492,23760.0
2025-04-09 11:15:00,42.22,42.39,42.21,42.39,47781.0,41.7789,41.9471,41.769,41.9471,47781.0
2025-04-09 11:20:00,42.39,42.55,42.3,42.41,41656.0,41.9471,42.1054,41.858,41.9669,41656.0
2025-04-09 11:25:00,42.4,42.42,42.22,42.24,31787.0,41.957,41.9768,41.7789,41.7986,31787.0
2025-04-09 11:30:00,42.22,42.29,42.0,42.0,20354.0,41.7789,41.8481,41.5612,41.5612,20354.0
2025-04-09 11:35:00,42.0,42.04,41.87,41.87,14185.0,41.5612,41.6007,41.4325,41.4325,14185.0
2025-04-09 11:40:00,41.87,41.9,41.7,41.75,31814.0,41.4325,41.4622,41.2643,41.3138,31814.0
2025-04-09 11:45:00,41.75,41.96,41.7,41.93,149042.0,41.3138,41.5216,41.2643,41.4919,149042.0
2025-04-09 11:50:00,41.89,41.95,41.82,41.86,8982.0,41.4523,41.5117,41.383,41.4226,8982.0
2025-04-09 11:55:00,41.86,41.86,41.77,41.79,11190.0,41.4226,41.4226,41.3336,41.3533,11190.0
2025-04-09 12:00:00,41.77,41.86,41.72,41.79,10010.0,41.3336,41.4226,41.2841,41.3533,10010.0
2025-04-09 12:05:00,41.8,41.88,41.75,41.8,56668.0,41.3632,41.4424,41.3138,41.3632,56668.0
2025-04-09 12:10:00,41.79,42.02,41.79,41.97,14493.0,41.3533,41.5809,41.3533,41.5315,14493.0
2025-04-09 12:15:00,41.97,42.09,41.96,42.09,9853.0,41.5315,41.6502,41.5216,41.6502,9853.0
2025-04-09 12:20:00,42.06,42.14,42.06,42.12,18536.0,41.6205,41.6997,41.6205,41.6799,18536.0
2025-04-09 12:25:00,42.1,42.18,42.04,42.06,17443.0,41.6601,41.7393,41.6007,41.6205,17443.0
2025-04-09 12:30:00,42.06,42.06,41.98,42.01,10029.0,41.6205,41.6205,41.5414,41.5711,10029.0
2025-04-09 12:35:00,42.02,42.11,42.01,42.11,12402.0,41.5809,41.67,41.5711,41.67,12402.0
2025-04-09 12:40:00,42.09,42.1,41.97,42.04,17831.0,41.6502,41.6601,41.5315,41.6007,17831.0
2025-04-09 12:45:00,42.05,42.19,42.0,42.19,9997.0,41.6106,41.7492,41.5612,41.7492,9997.0
2025-04-09 12:50:00,42.21,42.27,42.17,42.25,14362.0,41.769,41.8283,41.7294,41.8085,14362.0
2025-04-09 12:55:00,42.24,42.28,42.2,42.21,14052.0,41.7986,41.8382,41.7591,41.769,14052.0
2025-04-09 13:00:00,42.24,42.66,42.24,42.6,24473.0,41.7986,42.2143,41.7986,42.1549,24473.0
2025-04-09 13:05:00,42.58,42.58,42.22,42.23,12667.0,42.1351,42.1351,41.7789,41.7888,12667.0
2025-04-09 13:10:00,42.23,42.24,42.15,42.22,7470.0,41.7888,41.7986,41.7096,41.7789,7470.0
2025-04-09 13:15:00,42.23,42.99,41.92,42.81,46976.0,41.7888,42.5408,41.482,42.3627,46976.0
2025-04-09 13:20:00,42.8,43.78,42.66,43.75,91538.0,42.3528,43.3226,42.2143,43.2929,91538.0
2025-04-09 13:25:00,43.72,44.24,43.7,43.73,52311.0,43.2632,43.7778,43.2434,43.2731,52311.0
2025-04-09 13:30:00,43.73,44.23,43.68,44.15,43946.0,43.2731,43.7679,43.2236,43.6887,43946.0
2025-04-09 13:35:00,44.19,44.44,43.79,43.8,32395.0,43.7283,43.9757,43.3325,43.3423,32395.0
2025-04-09 13:40:00,43.85,43.98,43.7,43.86,10994.0,43.3918,43.5205,43.2434,43.4017,10994.0
2025-04-09 13:45:00,43.95,44.39,43.87,44.22,23759.0,43.4908,43.9262,43.4116,43.758,23759.0
2025-04-09 13:50:00,44.2,44.3,43.99,44.15,19688.0,43.7382,43.8371,43.5304,43.6887,19688.0
2025-04-09 13:55:00,44.11,44.42,43.96,44.34,21906.0,43.6491,43.9559,43.5007,43.8767,21906.0
2025-04-09 14:00:00,44.34,44.44,44.15,44.28,42126.0,43.8767,43.9757,43.6887,43.8173,42126.0
2025-04-09 14:05:00,44.28,44.35,43.9,44.19,27172.0,43.8173,43.8866,43.4413,43.7283,27172.0
2025-04-09 14:10:00,44.14,44.24,44.08,44.08,34418.0,43.6788,43.7778,43.6194,43.6194,34418.0
2025-04-09 14:15:00,44.12,44.42,44.04,44.23,51222.0,43.659,43.9559,43.5798,43.7679,51222.0
2025-04-09 14:20:00,44.31,44.4,44.16,44.28,21207.0,43.847,43.9361,43.6986,43.8173,21207.0
2025-04-09 14:25:00,44.32,44.46,44.22,44.38,27584.0,43.8569,43.9955,43.758,43.9163,27584.0
2025-04-09 14:30:00,44.37,44.51,44.15,44.23,32936.0,43.9064,44.0449,43.6887,43.7679,32936.0
2025-04-09 14:35:00,44.24,44.39,44.21,44.3,35460.0,43.7778,43.9262,43.7481,43.8371,35460.0
2025-04-09 14:40:00,44.3,44.31,43.96,44.06,43680.0,43.8371,43.847,43.5007,43.5996,43680.0
2025-04-09 14:45:00,44.05,44.25,43.84,44.21,37510.0,43.5897,43.7876,43.3819,43.7481,37510.0
2025-04-09 14:50:00,44.16,44.21,43.92,43.94,27046.0,43.6986,43.7481,43.4611,43.4809,27046.0
2025-04-09 14:55:00,43.95,43.98,43.69,43.79,71659.0,43.4908,43.5205,43.2335,43.3325,71659.0
2025-04-09 15:00:00,43.79,44.18,43.67,44.1,42682.0,43.3325,43.7184,43.2137,43.6392,42682.0
2025-04-09 15:05:00,44.1,44.26,44.07,44.19,35336.0,43.6392,43.7975,43.6095,43.7283,35336.0
2025-04-09 15:10:00,44.2,44.37,44.19,44.22,42631.0,43.7382,43.9064,43.7283,43.758,42631.0
2025-04-09 15:15:00,44.23,44.4,44.18,44.32,35306.0,43.7679,43.9361,43.7184,43.8569,35306.0
2025-04-09 15:20:00,44.28,44.46,44.26,44.45,35893.0,43.8173,43.9955,43.7975,43.9856,35893.0
2025-04-09 15:25:00,44.42,44.55,44.33,44.47,50156.0,43.9559,44.0845,43.8668,44.0053,50156.0
2025-04-09 15:30:00,44.46,44.68,44.44,44.55,55101.0,43.9955,44.2132,43.9757,44.0845,55101.0
2025-04-09 15:35:00,44.52,44.54,44.28,44.36,48406.0,44.0548,44.0746,43.8173,43.8965,48406.0
2025-04-09 15:40:00,44.33,44.44,44.26,44.35,54524.0,43.8668,43.9757,43.7975,43.8866,54524.0
2025-04-09 15:45:00,44.38,44.41,44.27,44.37,94256.0,43.9163,43.946,43.8074,43.9064,94256.0
2025-04-09 15:50:00,44.38,44.58,44.25,44.27,120760.0,43.9163,44.1142,43.7876,43.8074,120760.0
2025-04-09 15:55:00,44.27,44.45,44.21,44.37,421016.0,43.8074,43.9856,43.7481,43.9064,421016.0
2025-04-10 09:30:00,44.38,44.55,44.09,44.39,126551.0,43.9163,44.0845,43.6293,43.9262,126551.0
2025-04-10 09:35:00,44.29,44.44,44.1,44.32,64741.0,43.8272,43.9757,43.6392,43.8569,64741.0
2025-04-10 09:40:00,44.31,44.46,44.23,44.42,20796.0,43.847,43.9955,43.7679,43.9559,20796.0
2025-04-10 09:45:00,44.49,44.67,44.37,44.38,28895.0,44.0251,44.2033,43.9064,43.9163,28895.0
2025-04-10 09:50:00,44.32,44.56,44.29,44.35,46785.0,43.8569,44.0944,43.8272,43.8866,46785.0
2025-04-10 09:55:00,44.33,44.37,44.19,44.35,28512.0,43.8668,43.9064,43.7283,43.8866,28512.0
2025-04-10 10:00:00,44.32,44.37,44.06,44.12,23269.0,43.8569,43.9064,43.5996,43.659,23269.0
2025-04-10 10:05:00,44.16,44.22,43.94,44.14,39335.0,43.6986,43.758,43.4809,43.6788,39335.0
2025-04-10 10:10:00,44.14,44.18,43.96,44.13,69195.0,43.6788,43.7184,43.5007,43.6689,69195.0
2025-04-10 10:15:00,44.15,44.38,44.15,44.23,53459.0,43.6887,43.9163,43.6887,43.7679,53459.0
2025-04-10 10:20:00,44.23,44.37,44.14,44.36,72590.0,43.7679,43.9064,43.6788,43.8965,72590.0
2025-04-10 10:25:00,44.36,44.43,44.08,44.09,35208.0,43.8965,43.9658,43.6194,43.6293,35208.0
2025-04-10 10:30:00,44.09,44.24,44.0,44.22,49756.0,43.6293,43.7778,43.5403,43.758,49756.0
2025-04-10 10:35:00,44.23,44.34,44.14,44.24,41813.0,43.7679,43.8767,43.6788,43.7778,41813.0
2025-04-10 10:40:00,44.24,44.32,44.2,44.24,13850.0,43.7778,43.8569,43.7382,43.7778,13850.0
2025-04-10 10:45:00,44.24,44.25,43.94,43.99,22165.0,43.7778,43.7876,43.4809,43.5304,22165.0
2025-04-10 10:50:00,43.98,44.1,43.95,44.03,23580.0,43.5205,43.6392,43.4908,43.5699,23580.0
2025-04-10 10:55:00,44.03,44.07,43.88,43.92,40629.0,43.5699,43.6095,43.4215,43.4611,40629.0
2025-04-10 11:00:00,43.91,43.96,43.88,43.93,65541.0,43.4512,43.5007,43.4215,43.471,65541.0
2025-04-10 11:05:00,43.93,44.11,43.89,44.03,33882.0,43.471,43.6491,43.4314,43.5699,33882.0
2025-04-10 11:10:00,44.02,44.15,44.01,44.08,18960.0,43.56,43.6887,43.5502,43.6194,18960.0
2025-04-10 11:15:00,44.08,44.1,43.98,44.01,29855.0,43.6194,43.6392,43.5205,43.5502,29855.0
2025-04-10 11:20:00,44.01,44.17,44.0,44.16,32130.0,43.5502,43.7085,43.5403,43.6986,32130.0
2025-04-10 11:25:00,44.14,44.21,44.02,44.16,35844.0,43.6788,43.7481,43.56,43.6986,35844.0
2025-04-10 11:30:00,44.16,44.21,44.05,44.19,27123.0,43.6986,43.7481,43.5897,43.7283,27123.0
2025-04-10 11:35:00,44.16,44.19,43.9,43.96,25381.0,43.6986,43.7283,43.4413,43.5007,25381.0
2025-04-10 11:40:00,43.99,44.06,43.84,43.86,10676.0,43.5304,43.5996,43.3819,43.4017,10676.0
2025-04-10 11:45:00,43.83,43.87,43.71,43.72,9722.0,43.372,43.4116,43.2533,43.2632,9722.0
2025-04-10 11:50:00,43.73,43.85,43.7,43.76,22269.0,43.2731,43.3918,43.2434,43.3028,22269.0
2025-04-10 11:55:00,43.81,43.81,43.67,43.67,9085.0,43.3522,43.3522,43.2137,43.2137,9085.0
2025-04-10 12:00:00,43.69,43.78,43.61,43.61,8932.0,43.2335,43.3226,43.1543,43.1543,8932.0
2025-04-10 12:05:00,43.62,43.74,43.56,43.69,17320.0,43.1642,43.283,43.1049,43.2335,17320.0
2025-04-10 12:10:00,43.66,43.67,43.41,43.41,72459.0,43.2038,43.2137,42.9564,42.9564,72459.0
2025-04-10 12:15:00,43.4,43.47,43.35,43.36,13952.0,42.9465,43.0158,42.897,42.9069,13952.0
2025-04-10 12:20:00,43.38,43.44,43.18,43.29,54007.0,42.9267,42.9861,42.7288,42.8377,54007.0
2025-04-10 12:25:00,43.29,43.56,43.2,43.46,115773.0,42.8377,43.1049,42.7486,43.0059,115773.0
2025-04-10 12:30:00,43.41,43.81,43.41,43.78,14394.0,42.9564,43.3522,42.9564,43.3226,14394.0
2025-04-10 12:35:00,43.81,43.98,43.72,43.91,14083.0,43.3522,43.5205,43.2632,43.4512,14083.0
2025-04-10 12:40:00,43.87,43.9,43.74,43.88,15606.0,43.4116,43.4413,43.283,43.4215,15606.0
2025-04-10 12:45:00,43.87,43.94,43.62,43.93,17830.0,43.4116,43.4809,43.1642,43.471,17830.0
2025-04-10 12:50:00,43.93,43.98,43.77,43.85,14711.0,43.471,43.5205,43.3127,43.3918,14711.0
2025-04-10 12:55:00,43.8,43.83,43.72,43.72,10361.0,43.3423,43.372,43.2632,43.2632,10361.0
2025-04-10 13:00:00,43.72,44.16,43.7,43.91,27021.0,43.2632,43.6986,43.2434,43.4512,27021.0
2025-04-10 13:05:00,43.92,43.92,43.62,43.66,29159.0,43.4611,43.4611,43.1642,43.2038,29159.0
2025-04-10 13:10:00,43.66,43.66,43.41,43.51,46855.0,43.2038,43.2038,42.9564,43.0554,46855.0
2025-04-10 13:15:00,43.51,43.57,43.42,43.52,11164.0,43.0554,43.1148,42.9663,43.0653,11164.0
2025-04-10 13:20:00,43.51,43.54,43.37,43.48,16592.0,43.0554,43.0851,42.9168,43.0257,16592.0
2025-04-10 13:25:00,43.5,43.69,43.49,43.69,30638.0,43.0455,43.2335,43.0356,43.2335,30638.0
2025-04-10 13:30:00,43.69,43.79,43.61,43.68,28252.0,43.2335,43.3325,43.1543,43.2236,28252.0
2025-04-10 13:35:00,43.62,43.88,43.61,43.73,15694.0,43.1642,43.4215,43.1543,43.2731,15694.0
2025-04-10 13:40:00,43.73,44.1,43.71,44.1,11788.0,43.2731,43.6392,43.2533,43.6392,11788.0
2025-04-10 13:45:00,44.07,44.3,44.06,44.08,39959.0,43.6095,43.8371,43.5996,43.6194,39959.0
2025-04-10 13:50:00,44.08,44.18,43.95,44.13,11794.0,43.6194,43.7184,43.4908,43.6689,11794.0
2025-04-10 13:55:00,44.16,44.3,44.11,44.11,25471.0,43.6986,43.8371,43.6491,43.6491,25471.0
2025-04-10 14:00:00,44.11,44.35,44.11,44.29,17793.0,43.6491,43.8866,43.6491,43.8272,17793.0
2025-04-10 14:05:00,44.29,44.33,43.99,44.03,28219.0,43.8272,43.8668,43.5304,43.5699,28219.0
2025-04-10 14:10:00,44.05,44.08,43.87,43.88,15347.0,43.5897,43.6194,43.4116,43.4215,15347.0
2025-04-10 14:15:00,43.88,44.07,43.88,44.03,14236.0,43.4215,43.6095,43.4215,43.5699,14236.0
2025-04-10 14:20:00,44.07,44.33,44.06,44.27,11205.0,43.6095,43.8668,43.5996,43.8074,11205.0
2025-04-10 14:25:00,44.26,44.44,44.22,44.4,9723.0,43.7975,43.9757,43.758,43.9361,9723.0
2025-04-10 14:30:00,44.41,44.45,44.31,44.34,18158.0,43.946,43.9856,43.847,43.8767,18158.0
2025-04-10 14:35:00,44.31,44.37,44.28,44.34,36229.0,43.847,43.9064,43.8173,43.8767,36229.0
2025-04-10 14:40:00,44.34,44.64,44.33,44.54,114855.0,43.8767,44.1736,43.8668,44.0746,114855.0
2025-04-10 14:45:00,44.52,44.56,44.31,44.43,166088.0,44.0548,44.0944,43.847,43.9658,166088.0
2025-04-10 14:50:00,44.44,44.55,44.27,44.29,33779.0,43.9757,44.0845,43.8074,43.8272,33779.0
2025-04-10 14:55:00,44.3,44.58,44.26,44.45,28905.0,43.8371,44.1142,43.7975,43.9856,28905.0
2025-04-10 15:00:00,44.42,44.78,44.37,44.61,46145.0,43.9559,44.3121,43.9064,44.1439,46145.0
2025-04-10 15:05:00,44.6,44.63,44.33,44.33,79106.0,44.134,44.1637,43.8668,43.8668,79106.0
2025-04-10 15:10:00,44.33,44.44,44.32,44.39,55087.0,43.8668,43.9757,43.8569,43.9262,55087.0
2025-04-10 15:15:00,44.39,44.59,44.36,44.52,54210.0,43.9262,44.1241,43.8965,44.0548,54210.0
2025-04-10 15:20:00,44.56,44.72,44.48,44.53,29338.0,44.0944,44.2527,44.0152,44.0647,29338.0
2025-04-10 15:25:00,44.53,44.62,44.31,44.33,60912.0,44.0647,44.1538,43.847,43.8668,60912.0
2025-04-10 15:30:00,44.32,44.46,44.28,44.33,33233.0,43.8569,43.9955,43.8173,43.8668,33233.0
2025-04-10 15:35:00,44.3,44.31,44.09,44.12,31348.0,43.8371,43.847,43.6293,43.659,31348.0
2025-04-10 15:40:00,44.15,44.21,43.93,43.95,39927.0,43.6887,43.7481,43.471,43.4908,39927.0
2025-04-10 15:45:00,43.97,44.13,43.94,44.1,28724.0,43.5106,43.6689,43.4809,43.6392,28724.0
2025-04-10 15:50:00,44.07,44.47,44.05,44.39,59545.0,43.6095,44.0053,43.5897,43.9262,59545.0
2025-04-10 15:55:00,44.35,44.52,44.26,44.47,276747.0,43.8866,44.0548,43.7975,44.0053,276747.0
2025-04-11 09:30:00,44.73,44.79,44.42,44.51,85635.0,44.2626,44.322,43.9559,44.0449,85635.0
2025-04-11 09:35:00,44.51,44.95,44.51,44.85,26371.0,44.0449,44.4803,44.0449,44.3814,26371.0
2025-04-11 09:40:00,44.86,44.86,44.48,44.71,39694.0,44.3913,44.3913,44.0152,44.2428,39694.0
2025-04-11 09:45:00,44.69,44.97,44.63,44.93,33563.0,44.223,44.5001,44.1637,44.4605,33563.0
2025-04-11 09:50:00,44.88,44.88,44.74,44.77,22114.0,44.4111,44.4111,44.2725,44.3022,22114.0
2025-04-11 09:55:00,44.74,44.79,44.61,44.64,21046.0,44.2725,44.322,44.1439,44.1736,21046.0
2025-04-11 10:00:00,44.62,44.74,44.49,44.73,59071.0,44.1538,44.2725,44.0251,44.2626,59071.0
2025-04-11 10:05:00,44.77,44.99,44.76,44.85,19139.0,44.3022,44.5199,44.2923,44.3814,19139.0
2025-04-11 10:10:00,44.85,45.0,44.8,44.93,29210.0,44.3814,44.5298,44.3319,44.4605,29210.0
2025-04-11 10:15:00,44.95,45.06,44.79,44.8,27751.0,44.4803,44.5892,44.322,44.3319,27751.0
2025-04-11 10:20:00,44.8,44.84,44.63,44.72,57749.0,44.3319,44.3715,44.1637,44.2527,57749.0
2025-04-11 10:25:00,44.71,44.74,44.62,44.65,22769.0,44.2428,44.2725,44.1538,44.1835,22769.0
2025-04-11 10:30:00,44.63,44.94,44.63,44.94,26134.0,44.1637,44.4704,44.1637,44.4704,26134.0
2025-04-11 10:35:00,44.9,44.94,44.74,44.8,31213.0,44.4309,44.4704,44.2725,44.3319,31213.0
2025-04-11 10:40:00,44.8,44.81,44.68,44.8,25227.0,44.3319,44.3418,44.2132,44.3319,25227.0
2025-04-11 10:45:00,44.8,44.84,44.74,44.79,20828.0,44.3319,44.3715,44.2725,44.322,20828.0
2025-04-11 10:50:00,44.78,44.78,44.58,44.65,31730.0,44.3121,44.3121,44.1142,44.1835,31730.0
2025-04-11 10:55:00,44.66,44.75,44.65,44.71,26254.0,44.1934,44.2824,44.1835,44.2428,26254.0
2025-04-11 11:00:00,44.72,44.99,44.71,44.76,30173.0,44.2527,44.5199,44.2428,44.2923,30173.0
2025-04-11 11:05:00,44.76,44.83,44.64,44.8,39869.0,44.2923,44.3616,44.1736,44.3319,39869.0
2025-04-11 11:10:00,44.8,44.87,44.65,44.66,23987.0,44.3319,44.4012,44.1835,44.1934,23987.0
2025-04-11 11:15:00,44.63,44.68,44.59,44.68,11222.0,44.1637,44.2132,44.1241,44.2132,11222.0
2025-04-11 11:20:00,44.69,44.74,44.58,44.59,14356.0,44.223,44.2725,44.1142,44.1241,14356.0
2025-04-11 11:25:00,44.61,44.67,44.56,44.64,18984.0,44.1439,44.2033,44.0944,44.1736,18984.0
2025-04-11 11:30:00,44.64,44.73,44.61,44.66,15695.0,44.1736,44.2626,44.1439,44.1934,15695.0
2025-04-11 11:35:00,44.66,44.77,44.62,44.72,19300.0,44.1934,44.3022,44.1538,44.2527,19300.0
2025-04-11 11:40:00,44.75,44.76,44.67,44.72,12192.0,44.2824,44.2923,44.2033,44.2527,12192.0
2025-04-11 11:45:00,44.72,44.86,44.69,44.83,16901.0,44.2527,44.3913,44.223,44.3616,16901.0
2025-04-11 11:50:00,44.85,44.96,44.84,44.92,15939.0,44.3814,44.4902,44.3715,44.4506,15939.0
2025-04-11 11:55:00,44.91,44.98,44.89,44.97,18052.0,44.4407,44.51,44.421,44.5001,18052.0
2025-04-11 12:00:00,44.97,44.97,44.91,44.92,12832.0,44.5001,44.5001,44.4407,44.4506,12832.0
2025-04-11 12:05:00,44.92,44.96,44.84,44.84,11022.0,44.4506,44.4902,44.3715,44.3715,11022.0
2025-04-11 12:10:00,44.85,45.06,44.85,45.0,68322.0,44.3814,44.5892,44.3814,44.5298,68322.0
2025-04-11 12:15:00,45.03,45.12,45.03,45.07,7831.0,44.5595,44.6486,44.5595,44.5991,7831.0
2025-04-11 12:20:00,45.07,45.1,45.03,45.04,10829.0,44.5991,44.6288,44.5595,44.5694,10829.0
2025-04-11 12:25:00,44.99,45.04,44.97,44.99,6746.0,44.5199,44.5694,44.5001,44.5199,6746.0
2025-04-11 12:30:00,45.0,45.12,44.96,45.1,8544.0,44.5298,44.6486,44.4902,44.6288,8544.0
2025-04-11 12:35:00,45.13,45.25,45.08,45.21,15792.0,44.6585,44.7772,44.609,44.7376,15792.0
2025-04-11 12:40:00,45.22,45.34,45.18,45.34,20686.0,44.7475,44.8663,44.7079,44.8663,20686.0
2025-04-11 12:45:00,45.33,45.47,45.29,45.4,14061.0,44.8564,44.9949,44.8168,44.9256,14061.0
2025-04-11 12:50:00,45.43,45.43,45.32,45.36,14769.0,44.9553,44.9553,44.8465,44.886,14769.0
2025-04-11 12:55:00,45.36,45.47,45.35,45.43,19547.0,44.886,44.9949,44.8762,44.9553,19547.0
2025-04-11 13:00:00,45.45,45.47,45.38,45.45,14488.0,44.9751,44.9949,44.9058,44.9751,14488.0
2025-04-11 13:05:00,45.43,45.5,45.34,45.4,23533.0,44.9553,45.0246,44.8663,44.9256,23533.0
2025-04-11 13:10:00,45.38,45.43,45.36,45.38,6190.0,44.9058,44.9553,44.886,44.9058,6190.0
2025-04-11 13:15:00,45.38,45.42,45.25,45.28,18379.0,44.9058,44.9454,44.7772,44.8069,18379.0
2025-04-11 13:20:00,45.29,45.42,45.28,45.39,28323.0,44.8168,44.9454,44.8069,44.9157,28323.0
2025-04-11 13:25:00,45.38,45.39,45.21,45.21,33283.0,44.9058,44.9157,44.7376,44.7376,33283.0
2025-04-11 13:30:00,45.22,45.27,45.17,45.25,24326.0,44.7475,44.797,44.698,44.7772,24326.0
2025-04-11 13:35:00,45.27,45.56,45.23,45.55,26993.0,44.797,45.084,44.7574,45.0741,26993.0
2025-04-11 13:40:00,45.57,45.88,45.56,45.81,18091.0,45.0939,45.4006,45.084,45.3313,18091.0
2025-04-11 13:45:00,45.79,45.82,45.64,45.72,19743.0,45.3116,45.3412,45.1631,45.2423,19743.0
2025-04-11 13:50:00,45.68,45.86,45.68,45.82,10972.0,45.2027,45.3808,45.2027,45.3412,10972.0
2025-04-11 13:55:00,45.79,45.8,45.66,45.7,10115.0,45.3116,45.3215,45.1829,45.2225,10115.0
2025-04-11 14:00:00,45.71,45.74,45.62,45.67,33084.0,45.2324,45.2621,45.1433,45.1928,33084.0
2025-04-11 14:05:00,45.67,45.67,45.56,45.59,10702.0,45.1928,45.1928,45.084,45.1136,10702.0
2025-04-11 14:10:00,45.59,45.63,45.55,45.58,15493.0,45.1136,45.1532,45.0741,45.1037,15493.0
2025-04-11 14:15:00,45.6,45.66,45.59,45.61,26824.0,45.1235,45.1829,45.1136,45.1334,26824.0
2025-04-11 14:20:00,45.6,45.66,45.54,45.64,14966.0,45.1235,45.1829,45.0642,45.1631,14966.0
2025-04-11 14:25:00,45.63,45.68,45.57,45.68,11739.0,45.1532,45.2027,45.0939,45.2027,11739.0
2025-04-11 14:30:00,45.66,45.69,45.59,45.68,24168.0,45.1829,45.2126,45.1136,45.2027,24168.0
2025-04-11 14:35:00,45.67,45.78,45.62,45.64,14153.0,45.1928,45.3017,45.1433,45.1631,14153.0
2025-04-11 14:40:00,45.63,45.71,45.61,45.64,9685.0,45.1532,45.2324,45.1334,45.1631,9685.0
2025-04-11 14:45:00,45.65,45.75,45.63,45.74,12485.0,45.173,45.272,45.1532,45.2621,12485.0
2025-04-11 14:50:00,45.75,45.78,45.64,45.73,8189.0,45.272,45.3017,45.1631,45.2522,8189.0
2025-04-11 14:55:00,45.71,45.73,45.63,45.63,6836.0,45.2324,45.2522,45.1532,45.1532,6836.0
2025-04-11 15:00:00,45.64,45.79,45.63,45.75,17995.0,45.1631,45.3116,45.1532,45.272,17995.0
2025-04-11 15:05:00,45.76,45.88,45.74,45.88,13786.0,45.2819,45.4006,45.2621,45.4006,13786.0
2025-04-11 15:10:00,45.86,45.97,45.86,45.96,14314.0,45.3808,45.4897,45.3808,45.4798,14314.0
2025-04-11 15:15:00,45.96,45.96,45.86,45.94,16420.0,45.4798,45.4798,45.3808,45.46,16420.0
2025-04-11 15:20:00,45.93,45.93,45.86,45.89,16245.0,45.4501,45.4501,45.3808,45.4105,16245.0
2025-04-11 15:25:00,45.87,45.95,45.82,45.83,23590.0,45.3907,45.4699,45.3412,45.3511,23590.0
2025-04-11 15:30:00,45.82,45.93,45.8,45.9,32128.0,45.3412,45.4501,45.3215,45.4204,32128.0
2025-04-11 15:35:00,45.89,45.92,45.77,45.89,31464.0,45.4105,45.4402,45.2918,45.4105,31464.0
2025-04-11 15:40:00,45.9,45.94,45.84,45.93,37891.0,45.4204,45.46,45.361,45.4501,37891.0
2025-04-11 15:45:00,45.93,46.01,45.91,45.97,27822.0,45.4501,45.5293,45.4303,45.4897,27822.0
2025-04-11 15:50:00,45.98,45.99,45.82,45.84,62476.0,45.4996,45.5095,45.3412,45.361,62476.0
2025-04-11 15:55:00,45.84,45.85,45.69,45.82,348313.0,45.361,45.3709,45.2126,45.3412,348313.0
2025-04-14 09:30:00,46.04,46.14,45.44,45.66,101625.0,45.5589,45.6579,44.9652,45.1829,101625.0
2025-04-14 09:35:00,45.69,46.0,45.69,45.94,23625.0,45.2126,45.5194,45.2126,45.46,23625.0
2025-04-14 09:40:00,45.94,46.0,45.82,45.96,16132.0,45.46,45.5194,45.3412,45.4798,16132.0
2025-04-14 09:45:00,45.98,46.13,45.9,46.13,14999.0,45.4996,45.648,45.4204,45.648,14999.0
2025-04-14 09:50:00,46.16,46.16,45.86,45.86,16142.0,45.6777,45.6777,45.3808,45.3808,16142.0
2025-04-14 09:55:00,45.88,45.98,45.81,45.98,8693.0,45.4006,45.4996,45.3313,45.4996,8693.0
2025-04-14 10:00:00,45.98,46.01,45.89,45.98,23328.0,45.4996,45.5293,45.4105,45.4996,23328.0
2025-04-14 10:05:00,46.03,46.2,46.02,46.16,30338.0,45.549,45.7173,45.5392,45.6777,30338.0
2025-04-14 10:10:00,46.15,46.19,46.07,46.08,27271.0,45.6678,45.7074,45.5886,45.5985,27271.0
2025-04-14 10:15:00,46.1,46.11,45.99,46.1,21133.0,45.6183,45.6282,45.5095,45.6183,21133.0
2025-04-14 10:20:00,46.11,46.21,46.05,46.19,21363.0,45.6282,45.7272,45.5688,45.7074,21363.0
2025-04-14 10:25:00,46.22,46.34,46.17,46.29,11762.0,45.7371,45.8558,45.6876,45.8063,11762.0
2025-04-14 10:30:00,46.28,46.31,46.22,46.23,10270.0,45.7964,45.8261,45.7371,45.747,10270.0
2025-04-14 10:35:00,46.23,46.32,46.2,46.26,10023.0,45.747,45.836,45.7173,45.7766,10023.0
2025-04-14 10:40:00,46.26,46.36,46.23,46.32,13213.0,45.7766,45.8756,45.747,45.836,13213.0
2025-04-14 10:45:00,46.33,46.41,46.32,46.36,17402.0,45.8459,45.9251,45.836,45.8756,17402.0
2025-04-14 10:50:00,46.37,46.49,46.36,46.48,17389.0,45.8855,46.0042,45.8756,45.9943,17389.0
2025-04-14 10:55:00,46.46,46.49,46.38,46.4,34738.0,45.9746,46.0042,45.8954,45.9152,34738.0
2025-04-14 11:00:00,46.39,46.44,46.34,46.43,12019.0,45.9053,45.9548,45.8558,45.9449,12019.0
2025-04-14 11:05:00,46.42,46.44,46.33,46.36,13119.0,45.935,45.9548,45.8459,45.8756,13119.0
2025-04-14 11:10:00,46.36,46.48,46.35,46.48,10416.0,45.8756,45.9943,45.8657,45.9943,10416.0
2025-04-14 11:15:00,46.46,46.53,46.43,46.51,13218.0,45.9746,46.0438,45.9449,46.024,13218.0
2025-04-14 11:20:00,46.5,46.62,46.46,46.51,19676.0,46.0141,46.1329,45.9746,46.024,19676.0
2025-04-14 11:25:00,46.49,46.5,46.29,46.31,23067.0,46.0042,46.0141,45.8063,45.8261,23067.0
2025-04-14 11:30:00,46.29,46.37,46.27,46.34,13831.0,45.8063,45.8855,45.7865,45.8558,13831.0
2025-04-14 11:35:00,46.37,46.42,46.27,46.29,10766.0,45.8855,45.935,45.7865,45.8063,10766.0
2025-04-14 11:40:00,46.3,46.3,46.16,46.29,14888.0,45.8162,45.8162,45.6777,45.8063,14888.0
2025-04-14 11:45:00,46.27,46.28,46.16,46.2,12236.0,45.7865,45.7964,45.6777,45.7173,12236.0
2025-04-14 11:50:00,46.2,46.22,46.11,46.13,9640.0,45.7173,45.7371,45.6282,45.648,9640.0
2025-04-14 11:55:00,46.12,46.15,46.05,46.07,8812.0,45.6381,45.6678,45.5688,45.5886,8812.0
2025-04-14 12:00:00,46.05,46.16,46.03,46.1,8626.0,45.5688,45.6777,45.549,45.6183,8626.0
2025-04-14 12:05:00,46.12,46.16,46.05,46.14,51354.0,45.6381,45.6777,45.5688,45.6579,51354.0
2025-04-14 12:10:00,46.11,46.15,46.01,46.13,15085.0,45.6282,45.6678,45.5293,45.648,15085.0
2025-04-14 12:15:00,46.14,46.32,46.13,46.27,11893.0,45.6579,45.836,45.648,45.7865,11893.0
2025-04-14 12:20:00,46.29,46.37,46.26,46.34,5827.0,45.8063,45.8855,45.7766,45.8558,5827.0
2025-04-14 12:25:00,46.34,46.34,46.2,46.28,7336.0,45.8558,45.8558,45.7173,45.7964,7336.0
2025-04-14 12:30:00,46.31,46.46,46.28,46.46,7615.0,45.8261,45.9746,45.7964,45.9746,7615.0
2025-04-14 12:35:00,46.46,46.52,46.44,46.48,9183.0,45.9746,46.0339,45.9548,45.9943,9183.0
2025-04-14 12:40:00,46.48,46.52,46.46,46.49,6665.0,45.9943,46.0339,45.9746,46.0042,6665.0
2025-04-14 12:45:00,46.5,46.53,46.46,46.48,6808.0,46.0141,46.0438,45.9746,45.9943,6808.0
2025-04-14 12:50:00,46.46,46.56,46.41,46.54,9356.0,45.9746,46.0735,45.9251,46.0537,9356.0
2025-04-14 12:55:00,46.55,46.56,46.44,46.48,7161.0,46.0636,46.0735,45.9548,45.9943,7161.0
2025-04-14 13:00:00,46.48,46.71,46.3,46.3,36097.0,45.9943,46.2219,45.8162,45.8162,36097.0
2025-04-14 13:05:00,46.34,46.38,46.28,46.31,6655.0,45.8558,45.8954,45.7964,45.8261,6655.0
2025-04-14 13:10:00,46.32,46.36,46.29,46.3,9133.0,45.836,45.8756,45.8063,45.8162,9133.0
2025-04-14 13:15:00,46.28,46.33,46.26,46.31,5292.0,45.7964,45.8459,45.7766,45.8261,5292.0
2025-04-14 13:20:00,46.31,46.35,46.31,46.34,6743.0,45.8261,45.8657,45.8261,45.8558,6743.0
2025-04-14 13:25:00,46.33,46.4,46.3,46.33,23638.0,45.8459,45.9152,45.8162,45.8459,23638.0
2025-04-14 13:30:00,46.34,46.43,46.31,46.38,33294.0,45.8558,45.9449,45.8261,45.8954,33294.0
2025-04-14 13:35:00,46.36,46.41,46.31,46.35,15289.0,45.8756,45.9251,45.8261,45.8657,15289.0
2025-04-14 13:40:00,46.33,46.38,46.3,46.31,6333.0,45.8459,45.8954,45.8162,45.8261,6333.0
2025-04-14 13:45:00,46.31,46.39,46.29,46.34,9156.0,45.8261,45.9053,45.8063,45.8558,9156.0
2025-04-14 13:50:00,46.34,46.47,46.33,46.41,24182.0,45.8558,45.9844,45.8459,45.9251,24182.0
2025-04-14 13:55:00,46.42,46.45,46.39,46.4,10695.0,45.935,45.9647,45.9053,45.9152,10695.0
2025-04-14 14:00:00,46.4,46.47,46.4,46.45,6363.0,45.9152,45.9844,45.9152,45.9647,6363.0
2025-04-14 14:05:00,46.43,46.46,46.36,46.37,15972.0,45.9449,45.9746,45.8756,45.8855,15972.0
2025-04-14 14:10:00,46.37,46.39,46.32,46.35,13608.0,45.8855,45.9053,45.836,45.8657,13608.0
2025-04-14 14:15:00,46.36,46.39,46.32,46.39,7843.0,45.8756,45.9053,45.836,45.9053,7843.0
2025-04-14 14:20:00,46.4,46.43,46.39,46.42,8181.0,45.9152,45.9449,45.9053,45.935,8181.0
2025-04-14 14:25:00,46.42,46.42,46.35,46.4,7828.0,45.935,45.935,45.8657,45.9152,7828.0
2025-04-14 14:30:00,46.39,46.44,46.37,46.44,10805.0,45.9053,45.9548,45.8855,45.9548,10805.0
2025-04-14 14:35:00,46.44,46.46,46.41,46.45,10005.0,45.9548,45.9746,45.9251,45.9647,10005.0
2025-04-14 14:40:00,46.44,46.44,46.37,46.42,12855.0,45.9548,45.9548,45.8855,45.935,12855.0
2025-04-14 14:45:00,46.42,46.42,46.35,46.35,8694.0,45.935,45.935,45.8657,45.8657,8694.0
2025-04-14 14:50:00,46.36,46.37,46.32,46.37,9545.0,45.8756,45.8855,45.836,45.8855,9545.0
2025-04-14 14:55:00,46.36,46.4,46.36,46.4,15001.0,45.8756,45.9152,45.8756,45.9152,15001.0
2025-04-14 15:00:00,46.39,46.44,46.38,46.42,17044.0,45.9053,45.9548,45.8954,45.935,17044.0
2025-04-14 15:05:00,46.42,46.47,46.4,46.43,19261.0,45.935,45.9844,45.9152,45.9449,19261.0
2025-04-14 15:10:00,46.43,46.46,46.42,46.43,7793.0,45.9449,45.9746,45.935,45.9449,7793.0
2025-04-14 15:15:00,46.42,46.48,46.41,46.43,19688.0,45.935,45.9943,45.9251,45.9449,19688.0
2025-04-14 15:20:00,46.44,46.48,46.41,46.47,18117.0,45.9548,45.9943,45.9251,45.9844,18117.0
2025-04-14 15:25:00,46.47,46.49,46.41,46.44,33780.0,45.9844,46.0042,45.9251,45.9548,33780.0
2025-04-14 15:30:00,46.44,46.53,46.43,46.51,36009.0,45.9548,46.0438,45.9449,46.024,36009.0
2025-04-14 15:35:00,46.51,46.52,46.43,46.44,28443.0,46.024,46.0339,45.9449,45.9548,28443.0
2025-04-14 15:40:00,46.45,46.58,46.44,46.57,25648.0,45.9647,46.0933,45.9548,46.0834,25648.0
2025-04-14 15:45:00,46.57,46.6,46.52,46.56,21192.0,46.0834,46.1131,46.0339,46.0735,21192.0
2025-04-14 15:50:00,46.54,46.61,46.46,46.57,48896.0,46.0537,46.123,45.9746,46.0834,48896.0
2025-04-14 15:55:00,46.57,46.57,46.4,46.42,158050.0,46.0834,46.0834,45.9152,45.935,158050.0
2025-04-15 09:30:00,46.55,46.56,46.05,46.07,58343.0,46.0636,46.0735,45.5688,45.5886,58343.0
2025-04-15 09:35:00,46.15,46.23,46.06,46.18,7004.0,45.6678,45.747,45.5787,45.6975,7004.0
2025-04-15 09:40:00,46.13,46.3,46.12,46.16,8803.0,45.648,45.8162,45.6381,45.6777,8803.0
2025-04-15 09:45:00,46.16,46.24,46.02,46.07,26888.0,45.6777,45.7569,45.5392,45.5886,26888.0
2025-04-15 09:50:00,46.06,46.06,45.83,45.85,19339.0,45.5787,45.5787,45.3511,45.3709,19339.0
2025-04-15 09:55:00,45.88,45.88,45.72,45.8,21256.0,45.4006,45.4006,45.2423,45.3215,21256.0
2025-04-15 10:00:00,45.8,45.86,45.67,45.75,30730.0,45.3215,45.3808,45.1928,45.272,30730.0
2025-04-15 10:05:00,45.73,45.75,45.64,45.71,15315.0,45.2522,45.272,45.1631,45.2324,15315.0
2025-04-15 10:10:00,45.72,45.87,45.69,45.7,18315.0,45.2423,45.3907,45.2126,45.2225,18315.0
2025-04-15 10:15:00,45.71,45.79,45.67,45.76,25625.0,45.2324,45.3116,45.1928,45.2819,25625.0
2025-04-15 10:20:00,45.76,45.76,45.66,45.69,20761.0,45.2819,45.2819,45.1829,45.2126,20761.0
2025-04-15 10:25:00,45.7,45.78,45.64,45.74,16380.0,45.2225,45.3017,45.1631,45.2621,16380.0
2025-04-15 10:30:00,45.74,45.75,45.7,45.71,9062.0,45.2621,45.272,45.2225,45.2324,9062.0
2025-04-15 10:35:00,45.7,45.74,45.67,45.68,14428.0,45.2225,45.2621,45.1928,45.2027,14428.0
2025-04-15 10:40:00,45.68,45.76,45.63,45.76,10441.0,45.2027,45.2819,45.1532,45.2819,10441.0
2025-04-15 10:45:00,45.72,45.75,45.59,45.71,20861.0,45.2423,45.272,45.1136,45.2324,20861.0
2025-04-15 10:50:00,45.71,45.71,45.58,45.61,11655.0,45.2324,45.2324,45.1037,45.1334,11655.0
2025-04-15 10:55:00,45.61,45.67,45.55,45.55,23884.0,45.1334,45.1928,45.0741,45.0741,23884.0
2025-04-15 11:00:00,45.54,45.65,45.53,45.54,12226.0,45.0642,45.173,45.0543,45.0642,12226.0
2025-04-15 11:05:00,45.52,45.54,45.42,45.45,15513.0,45.0444,45.0642,44.9454,44.9751,15513.0
2025-04-15 11:10:00,45.43,45.54,45.43,45.54,9292.0,44.9553,45.0642,44.9553,45.0642,9292.0
2025-04-15 11:15:00,45.52,45.6,45.52,45.55,11464.0,45.0444,45.1235,45.0444,45.0741,11464.0
2025-04-15 11:20:00,45.55,45.67,45.55,45.67,12332.0,45.0741,45.1928,45.0741,45.1928,12332.0
2025-04-15 11:25:00,45.64,45.66,45.51,45.53,18558.0,45.1631,45.1829,45.0345,45.0543,18558.0
2025-04-15 11:30:00,45.54,45.68,45.54,45.67,8142.0,45.0642,45.2027,45.0642,45.1928,8142.0
2025-04-15 11:35:00,45.65,45.71,45.64,45.68,15332.0,45.173,45.2324,45.1631,45.2027,15332.0
2025-04-15 11:40:00,45.69,45.69,45.56,45.57,20902.0,45.2126,45.2126,45.084,45.0939,20902.0
2025-04-15 11:45:00,45.57,45.64,45.54,45.64,9956.0,45.0939,45.1631,45.0642,45.1631,9956.0
2025-04-15 11:50:00,45.64,45.69,45.6,45.68,11199.0,45.1631,45.2126,45.1235,45.2027,11199.0
2025-04-15 11:55:00,45.69,45.72,45.68,45.69,12979.0,45.2126,45.2423,45.2027,45.2126,12979.0
2025-04-15 12:00:00,45.7,45.83,45.7,45.77,21340.0,45.2225,45.3511,45.2225,45.2918,21340.0
2025-04-15 12:05:00,45.78,45.81,45.74,45.76,26911.0,45.3017,45.3313,45.2621,45.2819,26911.0
2025-04-15 12:10:00,45.77,45.78,45.72,45.76,5128.0,45.2918,45.3017,45.2423,45.2819,5128.0
2025-04-15 12:15:00,45.76,45.84,45.75,45.84,11874.0,45.2819,45.361,45.272,45.361,11874.0
2025-04-15 12:20:00,45.83,45.86,45.79,45.86,12918.0,45.3511,45.3808,45.3116,45.3808,12918.0
2025-04-15 12:25:00,45.86,45.9,45.8,45.8,9358.0,45.3808,45.4204,45.3215,45.3215,9358.0
2025-04-15 12:30:00,45.82,45.85,45.8,45.81,6898.0,45.3412,45.3709,45.3215,45.3313,6898.0
2025-04-15 12:35:00,45.8,45.81,45.76,45.79,8813.0,45.3215,45.3313,45.2819,45.3116,8813.0
2025-04-15 12:40:00,45.79,45.82,45.75,45.81,13627.0,45.3116,45.3412,45.272,45.3313,13627.0
2025-04-15 12:45:00,45.8,45.86,45.8,45.84,7917.0,45.3215,45.3808,45.3215,45.361,7917.0
2025-04-15 12:50:00,45.85,45.85,45.8,45.8,12169.0,45.3709,45.3709,45.3215,45.3215,12169.0
2025-04-15 12:55:00,45.8,45.81,45.74,45.8,11827.0,45.3215,45.3313,45.2621,45.3215,11827.0
2025-04-15 13:00:00,45.79,45.81,45.76,45.79,7007.0,45.3116,45.3313,45.2819,45.3116,7007.0
2025-04-15 13:05:00,45.77,45.79,45.72,45.73,9587.0,45.2918,45.3116,45.2423,45.2522,9587.0
2025-04-15 13:10:00,45.73,45.76,45.72,45.75,15378.0,45.2522,45.2819,45.2423,45.272,15378.0
2025-04-15 13:15:00,45.75,45.78,45.65,45.74,13992.0,45.272,45.3017,45.173,45.2621,13992.0
2025-04-15 13:20:00,45.74,45.75,45.68,45.73,21863.0,45.2621,45.272,45.2027,45.2522,21863.0
2025-04-15 13:25:00,45.75,45.8,45.69,45.7,18376.0,45.272,45.3215,45.2126,45.2225,18376.0
2025-04-15 13:30:00,45.73,45.77,45.7,45.72,6216.0,45.2522,45.2918,45.2225,45.2423,6216.0
2025-04-15 13:35:00,45.72,45.79,45.71,45.77,9811.0,45.2423,45.3116,45.2324,45.2918,9811.0
2025-04-15 13:40:00,45.78,45.81,45.77,45.79,7765.0,45.3017,45.3313,45.2918,45.3116,7765.0
2025-04-15 13:45:00,45.79,45.8,45.74,45.79,8087.0,45.3116,45.3215,45.2621,45.3116,8087.0
2025-04-15 13:50:00,45.8,45.8,45.68,45.69,7279.0,45.3215,45.3215,45.2027,45.2126,7279.0
2025-04-15 13:55:00,45.68,45.76,45.67,45.73,10234.0,45.2027,45.2819,45.1928,45.2522,10234.0
2025-04-15 14:00:00,45.73,45.76,45.68,45.7,19933.0,45.2522,45.2819,45.2027,45.2225,19933.0
2025-04-15 14:05:00,45.7,45.7,45.64,45.67,19330.0,45.2225,45.2225,45.1631,45.1928,19330.0
2025-04-15 14:10:00,45.67,45.74,45.64,45.74,11220.0,45.1928,45.2621,45.1631,45.2621,11220.0
2025-04-15 14:15:00,45.72,45.76,45.69,45.75,8494.0,45.2423,45.2819,45.2126,45.272,8494.0
2025-04-15 14:20:00,45.75,45.85,45.72,45.82,13306.0,45.272,45.3709,45.2423,45.3412,13306.0
2025-04-15 14:25:00,45.84,45.93,45.84,45.91,9905.0,45.361,45.4501,45.361,45.4303,9905.0
2025-04-15 14:30:00,45.91,45.93,45.9,45.92,8299.0,45.4303,45.4501,45.4204,45.4402,8299.0
2025-04-15 14:35:00,45.93,45.94,45.87,45.94,12268.0,45.4501,45.46,45.3907,45.46,12268.0
2025-04-15 14:40:00,45.94,45.98,45.91,45.97,11874.0,45.46,45.4996,45.4303,45.4897,11874.0
2025-04-15 14:45:00,45.98,46.05,45.97,46.02,13297.0,45.4996,45.5688,45.4897,45.5392,13297.0
2025-04-15 14:50:00,46.03,46.07,45.97,45.97,21462.0,45.549,45.5886,45.4897,45.4897,21462.0
2025-04-15 14:55:00,45.98,46.06,45.97,46.01,9780.0,45.4996,45.5787,45.4897,45.5293,9780.0
2025-04-15 15:00:00,46.01,46.04,45.99,46.04,12798.0,45.5293,45.5589,45.5095,45.5589,12798.0
2025-04-15 15:05:00,46.02,46.02,45.97,46.0,10012.0,45.5392,45.5392,45.4897,45.5194,10012.0
2025-04-15 15:10:00,46.01,46.05,45.98,46.05,10998.0,45.5293,45.5688,45.4996,45.5688,10998.0
2025-04-15 15:15:00,46.04,46.09,46.03,46.06,11519.0,45.5589,45.6084,45.549,45.5787,11519.0
2025-04-15 15:20:00,46.06,46.07,45.99,46.03,13960.0,45.5787,45.5886,45.5095,45.549,13960.0
2025-04-15 15:25:00,46.03,46.03,45.95,45.98,15295.0,45.549,45.549,45.4699,45.4996,15295.0
2025-04-15 15:30:00,45.99,46.01,45.93,45.99,16649.0,45.5095,45.5293,45.4501,45.5095,16649.0
2025-04-15 15:35:00,45.98,45.99,45.94,45.96,22063.0,45.4996,45.5095,45.46,45.4798,22063.0
2025-04-15 15:40:00,45.96,45.99,45.91,45.97,30044.0,45.4798,45.5095,45.4303,45.4897,30044.0
2025-04-15 15:45:00,45.97,46.0,45.92,45.98,33540.0,45.4897,45.5194,45.4402,45.4996,33540.0
2025-04-15 15:50:00,45.98,46.05,45.95,45.97,52844.0,45.4996,45.5688,45.4699,45.4897,52844.0
2025-04-15 15:55:00,45.97,46.11,45.93,46.07,252692.0,45.4897,45.6282,45.4501,45.5886,252692.0
2025-04-16 09:30:00,46.21,46.37,46.1,46.37,69532.0,45.7272,45.8855,45.6183,45.8855,69532.0
2025-04-16 09:35:00,46.45,46.61,46.34,46.41,13015.0,45.9647,46.123,45.8558,45.9251,13015.0
2025-04-16 09:40:00,46.46,46.46,46.28,46.36,8968.0,45.9746,45.9746,45.7964,45.8756,8968.0
2025-04-16 09:45:00,46.36,46.43,46.3,46.37,5065.0,45.8756,45.9449,45.8162,45.8855,5065.0
2025-04-16 09:50:00,46.4,46.49,46.37,46.44,12227.0,45.9152,46.0042,45.8855,45.9548,12227.0
2025-04-16 09:55:00,46.47,46.61,46.44,46.59,14290.0,45.9844,46.123,45.9548,46.1032,14290.0
2025-04-16 10:00:00,46.6,46.74,46.58,46.68,27271.0,46.1131,46.2516,46.0933,46.1923,27271.0
2025-04-16 10:05:00,46.68,46.8,46.55,46.59,16646.0,46.1923,46.311,46.0636,46.1032,16646.0
2025-04-16 10:10:00,46.58,46.62,46.53,46.55,11992.0,46.0933,46.1329,46.0438,46.0636,11992.0
2025-04-16 10:15:00,46.55,46.61,46.52,46.55,16035.0,46.0636,46.123,46.0339,46.0636,16035.0
2025-04-16 10:20:00,46.55,46.57,46.5,46.55,5901.0,46.0636,46.0834,46.0141,46.0636,5901.0
2025-04-16 10:25:00,46.55,46.67,46.49,46.67,15764.0,46.0636,46.1824,46.0042,46.1824,15764.0
2025-04-16 10:30:00,46.65,46.72,46.61,46.61,9012.0,46.1626,46.2318,46.123,46.123,9012.0
2025-04-16 10:35:00,46.63,46.63,46.55,46.58,10739.0,46.1428,46.1428,46.0636,46.0933,10739.0
2025-04-16 10:40:00,46.55,46.58,46.52,46.57,7879.0,46.0636,46.0933,46.0339,46.0834,7879.0
2025-04-16 10:45:00,46.56,46.64,46.56,46.62,10303.0,46.0735,46.1527,46.0735,46.1329,10303.0
2025-04-16 10:50:00,46.6,46.69,46.57,46.58,7166.0,46.1131,46.2022,46.0834,46.0933,7166.0
2025-04-16 10:55:00,46.56,46.6,46.56,46.6,4990.0,46.0735,46.1131,46.0735,46.1131,4990.0
2025-04-16 11:00:00,46.59,46.64,46.57,46.61,8190.0,46.1032,46.1527,46.0834,46.123,8190.0
2025-04-16 11:05:00,46.61,46.66,46.6,46.65,7641.0,46.123,46.1725,46.1131,46.1626,7641.0
2025-04-16 11:10:00,46.64,46.68,46.63,46.68,11605.0,46.1527,46.1923,46.1428,46.1923,11605.0
2025-04-16 11:15:00,46.69,46.77,46.68,46.73,10190.0,46.2022,46.2813,46.1923,46.2417,10190.0
2025-04-16 11:20:00,46.72,46.77,46.71,46.76,6050.0,46.2318,46.2813,46.2219,46.2714,6050.0
2025-04-16 11:25:00,46.75,46.86,46.74,46.86,12717.0,46.2615,46.3704,46.2516,46.3704,12717.0
2025-04-16 11:30:00,46.87,46.88,46.82,46.85,30898.0,46.3803,46.3902,46.3308,46.3605,30898.0
2025-04-16 11:35:00,46.85,46.85,46.75,46.77,31346.0,46.3605,46.3605,46.2615,46.2813,31346.0
2025-04-16 11:40:00,46.76,46.79,46.75,46.76,13339.0,46.2714,46.3011,46.2615,46.2714,13339.0
2025-04-16 11:45:00,46.77,46.8,46.75,46.8,20933.0,46.2813,46.311,46.2615,46.311,20933.0
2025-04-16 11:50:00,46.8,46.81,46.77,46.78,20935.0,46.311,46.3209,46.2813,46.2912,20935.0
2025-04-16 11:55:00,46.78,46.81,46.71,46.72,24809.0,46.2912,46.3209,46.2219,46.2318,24809.0
2025-04-16 12:00:00,46.72,46.79,46.69,46.79,19997.0,46.2318,46.3011,46.2022,46.3011,19997.0
2025-04-16 12:05:00,46.77,46.78,46.66,46.73,19998.0,46.2813,46.2912,46.1725,46.2417,19998.0
2025-04-16 12:10:00,46.73,46.78,46.73,46.76,12823.0,46.2417,46.2912,46.2417,46.2714,12823.0
2025-04-16 12:15:00,46.77,46.82,46.77,46.82,9947.0,46.2813,46.3308,46.2813,46.3308,9947.0
2025-04-16 12:20:00,46.82,46.83,46.8,46.82,13416.0,46.3308,46.3407,46.311,46.3308,13416.0
2025-04-16 12:25:00,46.83,46.84,46.79,46.82,21910.0,46.3407,46.3506,46.3011,46.3308,21910.0
2025-04-16 12:30:00,46.82,46.82,46.79,46.8,14482.0,46.3308,46.3308,46.3011,46.311,14482.0
2025-04-16 12:35:00,46.81,46.82,46.77,46.79,14439.0,46.3209,46.3308,46.2813,46.3011,14439.0
2025-04-16 12:40:00,46.8,46.92,46.78,46.92,27783.0,46.311,46.4297,46.2912,46.4297,27783.0
2025-04-16 12:45:00,46.93,46.93,46.84,46.87,15420.0,46.4396,46.4396,46.3506,46.3803,15420.0
2025-04-16 12:50:00,46.88,46.92,46.86,46.91,10625.0,46.3902,46.4297,46.3704,46.4199,10625.0
2025-04-16 12:55:00,46.93,46.97,46.91,46.97,23583.0,46.4396,46.4792,46.4199,46.4792,23583.0
2025-04-16 13:00:00,46.96,47.0,46.89,46.89,47471.0,46.4693,46.5089,46.4001,46.4001,47471.0
2025-04-16 13:05:00,46.9,46.97,46.89,46.97,10771.0,46.41,46.4792,46.4001,46.4792,10771.0
2025-04-16 13:10:00,46.95,46.97,46.88,46.96,14245.0,46.4594,46.4792,46.3902,46.4693,14245.0
2025-04-16 13:15:00,46.95,47.01,46.95,46.99,11398.0,46.4594,46.5188,46.4594,46.499,11398.0
2025-04-16 13:20:00,46.99,47.04,46.98,46.99,10108.0,46.499,46.5485,46.4891,46.499,10108.0
2025-04-16 13:25:00,46.99,46.99,46.95,46.99,9057.0,46.499,46.499,46.4594,46.499,9057.0
2025-04-16 13:30:00,47.0,47.0,46.8,46.8,25123.0,46.5089,46.5089,46.311,46.311,25123.0
2025-04-16 13:35:00,46.8,46.82,46.74,46.77,13948.0,46.311,46.3308,46.2516,46.2813,13948.0
2025-04-16 13:40:00,46.75,46.75,46.66,46.68,19084.0,46.2615,46.2615,46.1725,46.1923,19084.0
2025-04-16 13:45:00,46.68,46.74,46.64,46.64,35072.0,46.1923,46.2516,46.1527,46.1527,35072.0
2025-04-16 13:50:00,46.65,46.67,46.5,46.5,64004.0,46.1626,46.1824,46.0141,46.0141,64004.0
2025-04-16 13:55:00,46.52,46.57,46.41,46.42,26224.0,46.0339,46.0834,45.9251,45.935,26224.0
2025-04-16 14:00:00,46.42,46.56,46.36,46.47,17157.0,45.935,46.0735,45.8756,45.9844,17157.0
2025-04-16 14:05:00,46.5,46.6,46.36,46.39,135616.0,46.0141,46.1131,45.8756,45.9053,135616.0
2025-04-16 14:10:00,46.42,46.48,46.39,46.48,25058.0,45.935,45.9943,45.9053,45.9943,25058.0
2025-04-16 14:15:00,46.48,46.51,46.38,46.42,46638.0,45.9943,46.024,45.8954,45.935,46638.0
2025-04-16 14:20:00,46.42,46.59,46.39,46.57,26605.0,45.935,46.1032,45.9053,46.0834,26605.0
2025-04-16 14:25:00,46.53,46.59,46.53,46.54,24212.0,46.0438,46.1032,46.0438,46.0537,24212.0
2025-04-16 14:30:00,46.54,46.58,46.53,46.58,24027.0,46.0537,46.0933,46.0438,46.0933,24027.0
2025-04-16 14:35:00,46.57,46.58,46.49,46.51,41442.0,46.0834,46.0933,46.0042,46.024,41442.0
2025-04-16 14:40:00,46.51,46.51,46.39,46.41,112826.0,46.024,46.024,45.9053,45.9251,112826.0
2025-04-16 14:45:00,46.4,46.42,46.36,46.39,17119.0,45.9152,45.935,45.8756,45.9053,17119.0
2025-04-16 14:50:00,46.39,46.41,46.31,46.33,16366.0,45.9053,45.9251,45.8261,45.8459,16366.0
2025-04-16 14:55:00,46.33,46.39,46.32,46.33,14630.0,45.8459,45.9053,45.836,45.8459,14630.0
2025-04-16 15:00:00,46.32,46.33,46.26,46.27,16806.0,45.836,45.8459,45.7766,45.7865,16806.0
2025-04-16 15:05:00,46.26,46.26,46.08,46.09,29605.0,45.7766,45.7766,45.5985,45.6084,29605.0
2025-04-16 15:10:00,46.08,46.17,46.04,46.12,44753.0,45.5985,45.6876,45.5589,45.6381,44753.0
2025-04-16 15:15:00,46.12,46.16,46.0,46.0,29180.0,45.6381,45.6777,45.5194,45.5194,29180.0
2025-04-16 15:20:00,45.99,46.01,45.9,45.92,21049.0,45.5095,45.5293,45.4204,45.4402,21049.0
2025-04-16 15:25:00,45.92,45.94,45.86,45.9,33706.0,45.4402,45.46,45.3808,45.4204,33706.0
2025-04-16 15:30:00,45.91,46.04,45.89,45.97,43605.0,45.4303,45.5589,45.4105,45.4897,43605.0
2025-04-16 15:35:00,45.97,46.12,45.94,46.12,71634.0,45.4897,45.6381,45.46,45.6381,71634.0
2025-04-16 15:40:00,46.12,46.17,46.05,46.08,60252.0,45.6381,45.6876,45.5688,45.5985,60252.0
2025-04-16 15:45:00,46.08,46.17,46.03,46.15,55132.0,45.5985,45.6876,45.549,45.6678,55132.0
2025-04-16 15:50:00,46.16,46.19,45.99,46.12,117314.0,45.6777,45.7074,45.5095,45.6381,117314.0
2025-04-16 15:55:00,46.11,46.26,46.07,46.15,449789.0,45.6282,45.7766,45.5886,45.6678,449789.0
2025-04-17 09:30:00,46.41,46.85,46.41,46.85,144434.0,45.9251,46.3605,45.9251,46.3605,144434.0
2025-04-17 09:35:00,46.73,46.81,46.55,46.79,9130.0,46.2417,46.3209,46.0636,46.3011,9130.0
2025-04-17 09:40:00,46.78,46.95,46.74,46.9,32979.0,46.2912,46.4594,46.2516,46.41,32979.0
2025-04-17 09:45:00,46.92,46.98,46.8,46.86,9435.0,46.4297,46.4891,46.311,46.3704,9435.0
2025-04-17 09:50:00,46.88,46.9,46.77,46.81,8520.0,46.3902,46.41,46.2813,46.3209,8520.0
2025-04-17 09:55:00,46.88,46.9,46.84,46.87,7814.0,46.3902,46.41,46.3506,46.3803,7814.0
2025-04-17 10:00:00,46.9,47.07,46.9,47.07,14121.0,46.41,46.5782,46.41,46.5782,14121.0
2025-04-17 10:05:00,47.03,47.14,46.97,47.0,34848.0,46.5386,46.6474,46.4792,46.5089,34848.0
2025-04-17 10:10:00,47.01,47.07,46.94,47.0,6715.0,46.5188,46.5782,46.4495,46.5089,6715.0
2025-04-17 10:15:00,47.0,47.05,46.89,46.93,8402.0,46.5089,46.5584,46.4001,46.4396,8402.0
2025-04-17 10:20:00,46.92,46.92,46.83,46.85,4144.0,46.4297,46.4297,46.3407,46.3605,4144.0
2025-04-17 10:25:00,46.85,47.02,46.85,47.01,8852.0,46.3605,46.5287,46.3605,46.5188,8852.0
2025-04-17 10:30:00,46.98,47.02,46.85,46.9,6502.0,46.4891,46.5287,46.3605,46.41,6502.0
2025-04-17 10:35:00,46.88,46.91,46.79,46.87,13098.0,46.3902,46.4199,46.3011,46.3803,13098.0
2025-04-17 10:40:00,46.87,46.88,46.76,46.8,8690.0,46.3803,46.3902,46.2714,46.311,8690.0
2025-04-17 10:45:00,46.79,46.81,46.73,46.73,5879.0,46.3011,46.3209,46.2417,46.2417,5879.0
2025-04-17 10:50:00,46.77,46.78,46.72,46.78,8038.0,46.2813,46.2912,46.2318,46.2912,8038.0
2025-04-17 10:55:00,46.77,46.78,46.72,46.72,4631.0,46.2813,46.2912,46.2318,46.2318,4631.0
2025-04-17 11:00:00,46.73,46.81,46.72,46.79,16507.0,46.2417,46.3209,46.2318,46.3011,16507.0
2025-04-17 11:05:00,46.81,46.96,46.81,46.88,8495.0,46.3209,46.4693,46.3209,46.3902,8495.0
2025-04-17 11:10:00,46.89,47.0,46.89,47.0,4918.0,46.4001,46.5089,46.4001,46.5089,4918.0
2025-04-17 11:15:00,47.03,47.14,47.0,47.14,11760.0,46.5386,46.6474,46.5089,46.6474,11760.0
2025-04-17 11:20:00,47.16,47.2,47.12,47.2,8302.0,46.6672,46.7068,46.6277,46.7068,8302.0
2025-04-17 11:25:00,47.2,47.26,47.14,47.14,9054.0,46.7068,46.7662,46.6474,46.6474,9054.0
2025-04-17 11:30:00,47.11,47.24,47.1,47.17,6038.0,46.6178,46.7464,46.6079,46.6771,6038.0
2025-04-17 11:35:00,47.18,47.3,47.16,47.27,16849.0,46.687,46.8058,46.6672,46.7761,16849.0
2025-04-17 11:40:00,47.29,47.44,47.26,47.41,39209.0,46.7959,46.9443,46.7662,46.9146,39209.0
2025-04-17 11:45:00,47.41,47.47,47.39,47.42,24902.0,46.9146,46.974,46.8948,46.9245,24902.0
2025-04-17 11:50:00,47.42,47.51,47.37,47.42,15813.0,46.9245,47.0136,46.875,46.9245,15813.0
2025-04-17 11:55:00,47.41,47.5,47.4,47.43,9084.0,46.9146,47.0037,46.9047,46.9344,9084.0
2025-04-17 12:00:00,47.45,47.57,47.45,47.47,21372.0,46.9542,47.073,46.9542,46.974,21372.0
2025-04-17 12:05:00,47.48,47.64,47.45,47.51,36651.0,46.9839,47.1422,46.9542,47.0136,36651.0
2025-04-17 12:10:00,47.52,47.52,47.37,47.45,12940.0,47.0235,47.0235,46.875,46.9542,12940.0
2025-04-17 12:15:00,47.48,47.62,47.43,47.59,13858.0,46.9839,47.1224,46.9344,47.0927,13858.0
2025-04-17 12:20:00,47.58,47.65,47.54,47.62,14287.0,47.0829,47.1521,47.0433,47.1224,14287.0
2025-04-17 12:25:00,47.63,47.71,47.63,47.69,16159.0,47.1323,47.2115,47.1323,47.1917,16159.0
2025-04-17 12:30:00,47.69,47.74,47.65,47.71,13098.0,47.1917,47.2412,47.1521,47.2115,13098.0
2025-04-17 12:35:00,47.69,47.72,47.63,47.65,23999.0,47.1917,47.2214,47.1323,47.1521,23999.0
2025-04-17 12:40:00,47.65,47.69,47.58,47.65,19196.0,47.1521,47.1917,47.0829,47.1521,19196.0
2025-04-17 12:45:00,47.64,47.72,47.61,47.64,12665.0,47.1422,47.2214,47.1125,47.1422,12665.0
2025-04-17 12:50:00,47.65,47.72,47.62,47.7,13367.0,47.1521,47.2214,47.1224,47.2016,13367.0
2025-04-17 12:55:00,47.7,47.71,47.62,47.65,14037.0,47.2016,47.2115,47.1224,47.1521,14037.0
2025-04-17 13:00:00,47.64,47.67,47.57,47.58,37150.0,47.1422,47.1719,47.073,47.0829,37150.0
2025-04-17 13:05:00,47.58,47.62,47.56,47.62,11947.0,47.0829,47.1224,47.0631,47.1224,11947.0
2025-04-17 13:10:00,47.62,47.65,47.58,47.65,10356.0,47.1224,47.1521,47.0829,47.1521,10356.0
2025-04-17 13:15:00,47.66,47.68,47.61,47.61,8107.0,47.162,47.1818,47.1125,47.1125,8107.0
2025-04-17 13:20:00,47.61,47.65,47.58,47.6,11812.0,47.1125,47.1521,47.0829,47.1026,11812.0
2025-04-17 13:25:00,47.62,47.63,47.58,47.6,12096.0,47.1224,47.1323,47.0829,47.1026,12096.0
2025-04-17 13:30:00,47.61,47.65,47.57,47.65,17532.0,47.1125,47.1521,47.073,47.1521,17532.0
2025-04-17 13:35:00,47.66,47.68,47.6,47.64,14306.0,47.162,47.1818,47.1026,47.1422,14306.0
2025-04-17 13:40:00,47.65,47.66,47.57,47.63,6588.0,47.1521,47.162,47.073,47.1323,6588.0
2025-04-17 13:45:00,47.61,47.73,47.61,47.67,9679.0,47.1125,47.2313,47.1125,47.1719,9679.0
2025-04-17 13:50:00,47.65,47.69,47.64,47.66,7631.0,47.1521,47.1917,47.1422,47.162,7631.0
2025-04-17 13:55:00,47.66,47.67,47.62,47.66,7416.0,47.162,47.1719,47.1224,47.162,7416.0
2025-04-17 14:00:00,47.66,47.72,47.65,47.72,7926.0,47.162,47.2214,47.1521,47.2214,7926.0
2025-04-17 14:05:00,47.72,47.77,47.71,47.76,9971.0,47.2214,47.2709,47.2115,47.261,9971.0
2025-04-17 14:10:00,47.75,47.79,47.73,47.77,8363.0,47.2511,47.2907,47.2313,47.2709,8363.0
2025-04-17 14:15:00,47.77,47.81,47.74,47.77,8754.0,47.2709,47.3104,47.2412,47.2709,8754.0
2025-04-17 14:20:00,47.78,47.8,47.75,47.78,7099.0,47.2808,47.3006,47.2511,47.2808,7099.0
2025-04-17 14:25:00,47.78,47.79,47.73,47.74,7051.0,47.2808,47.2907,47.2313,47.2412,7051.0
2025-04-17 14:30:00,47.75,47.81,47.73,47.77,11109.0,47.2511,47.3104,47.2313,47.2709,11109.0
2025-04-17 14:35:00,47.78,47.83,47.76,47.81,12515.0,47.2808,47.3302,47.261,47.3104,12515.0
2025-04-17 14:40:00,47.82,47.82,47.72,47.73,16658.0,47.3203,47.3203,47.2214,47.2313,16658.0
2025-04-17 14:45:00,47.72,47.72,47.6,47.66,24871.0,47.2214,47.2214,47.1026,47.162,24871.0
2025-04-17 14:50:00,47.64,47.72,47.61,47.65,8699.0,47.1422,47.2214,47.1125,47.1521,8699.0
2025-04-17 14:55:00,47.65,47.69,47.62,47.66,7918.0,47.1521,47.1917,47.1224,47.162,7918.0
2025-04-17 15:00:00,47.63,47.65,47.59,47.61,9864.0,47.1323,47.1521,47.0927,47.1125,9864.0
2025-04-17 15:05:00,47.61,47.64,47.57,47.64,12612.0,47.1125,47.1422,47.073,47.1422,12612.0
2025-04-17 15:10:00,47.63,47.63,47.52,47.53,18565.0,47.1323,47.1323,47.0235,47.0334,18565.0
2025-04-17 15:15:00,47.52,47.59,47.47,47.58,21180.0,47.0235,47.0927,46.974,47.0829,21180.0
2025-04-17 15:20:00,47.58,47.58,47.45,47.55,27119.0,47.0829,47.0829,46.9542,47.0532,27119.0
2025-04-17 15:25:00,47.54,47.6,47.5,47.56,22408.0,47.0433,47.1026,47.0037,47.0631,22408.0
2025-04-17 15:30:00,47.58,47.77,47.58,47.74,32702.0,47.0829,47.2709,47.0829,47.2412,32702.0
2025-04-17 15:35:00,47.75,47.75,47.66,47.71,41652.0,47.2511,47.2511,47.162,47.2115,41652.0
2025-04-17 15:40:00,47.71,47.84,47.71,47.79,44162.0,47.2115,47.3401,47.2115,47.2907,44162.0
2025-04-17 15:45:00,47.8,47.88,47.78,47.83,37207.0,47.3006,47.3797,47.2808,47.3302,37207.0
2025-04-17 15:50:00,47.81,47.89,47.74,47.87,57333.0,47.3104,47.3896,47.2412,47.3698,57333.0
2025-04-17 15:55:00,47.86,47.88,47.73,47.82,326994.0,47.3599,47.3797,47.2313,47.3203,326994.0
2025-04-21 09:30:00,47.83,47.83,47.21,47.28,56105.0,47.3302,47.3302,46.7167,46.786,56105.0
2025-04-21 09:35:00,47.28,47.61,47.22,47.55,15307.0,46.786,47.1125,46.7266,47.0532,15307.0
2025-04-21 09:40:00,47.55,47.64,47.42,47.64,16034.0,47.0532,47.1422,46.9245,47.1422,16034.0
2025-04-21 09:45:00,47.63,47.69,47.55,47.62,16914.0,47.1323,47.1917,47.0532,47.1224,16914.0
2025-04-21 09:50:00,47.6,47.63,47.5,47.55,11721.0,47.1026,47.1323,47.0037,47.0532,11721.0
2025-04-21 09:55:00,47.54,47.69,47.51,47.69,6197.0,47.0433,47.1917,47.0136,47.1917,6197.0
2025-04-21 10:00:00,47.71,47.75,47.6,47.75,9692.0,47.2115,47.2511,47.1026,47.2511,9692.0
2025-04-21 10:05:00,47.72,47.9,47.71,47.87,18430.0,47.2214,47.3995,47.2115,47.3698,18430.0
2025-04-21 10:10:00,47.88,47.9,47.81,47.88,14781.0,47.3797,47.3995,47.3104,47.3797,14781.0
2025-04-21 10:15:00,47.88,47.93,47.82,47.86,10689.0,47.3797,47.4292,47.3203,47.3599,10689.0
2025-04-21 10:20:00,47.83,47.86,47.79,47.84,13159.0,47.3302,47.3599,47.2907,47.3401,13159.0
2025-04-21 10:25:00,47.84,47.87,47.81,47.86,12866.0,47.3401,47.3698,47.3104,47.3599,12866.0
2025-04-21 10:30:00,47.86,47.88,47.77,47.84,24404.0,47.3599,47.3797,47.2709,47.3401,24404.0
2025-04-21 10:35:00,47.85,47.93,47.82,47.91,5246.0,47.35,47.4292,47.3203,47.4094,5246.0
2025-04-21 10:40:00,47.91,47.93,47.85,47.87,6039.0,47.4094,47.4292,47.35,47.3698,6039.0
2025-04-21 10:45:00,47.86,47.92,47.86,47.9,7616.0,47.3599,47.4193,47.3599,47.3995,7616.0
2025-04-21 10:50:00,47.89,47.9,47.8,47.81,18135.0,47.3896,47.3995,47.3006,47.3104,18135.0
2025-04-21 10:55:00,47.8,47.84,47.72,47.84,46330.0,47.3006,47.3401,47.2214,47.3401,46330.0
2025-04-21 11:00:00,47.84,47.84,47.74,47.75,36610.0,47.3401,47.3401,47.2412,47.2511,36610.0
2025-04-21 11:05:00,47.76,47.76,47.61,47.64,29257.0,47.261,47.261,47.1125,47.1422,29257.0
2025-04-21 11:10:00,47.62,47.63,47.53,47.57,9587.0,47.1224,47.1323,47.0334,47.073,9587.0
2025-04-21 11:15:00,47.57,47.63,47.54,47.63,26153.0,47.073,47.1323,47.0433,47.1323,26153.0
2025-04-21 11:20:00,47.63,47.66,47.59,47.65,16131.0,47.1323,47.162,47.0927,47.1521,16131.0
2025-04-21 11:25:00,47.61,47.67,47.61,47.63,7940.0,47.1125,47.1719,47.1125,47.1323,7940.0
2025-04-21 11:30:00,47.62,47.62,47.52,47.54,9583.0,47.1224,47.1224,47.0235,47.0433,9583.0
2025-04-21 11:35:00,47.52,47.58,47.52,47.56,6657.0,47.0235,47.0829,47.0235,47.0631,6657.0
2025-04-21 11:40:00,47.56,47.63,47.55,47.63,5702.0,47.0631,47.1323,47.0532,47.1323,5702.0
2025-04-21 11:45:00,47.62,47.66,47.6,47.66,7206.0,47.1224,47.162,47.1026,47.162,7206.0
2025-04-21 11:50:00,47.66,47.67,47.62,47.66,7485.0,47.162,47.1719,47.1224,47.162,7485.0
2025-04-21 11:55:00,47.64,47.66,47.61,47.65,12205.0,47.1422,47.162,47.1125,47.1521,12205.0
2025-04-21 12:00:00,47.65,47.67,47.58,47.6,18892.0,47.1521,47.1719,47.0829,47.1026,18892.0
2025-04-21 12:05:00,47.6,47.62,47.5,47.53,22988.0,47.1026,47.1224,47.0037,47.0334,22988.0
2025-04-21 12:10:00,47.52,47.57,47.51,47.57,14829.0,47.0235,47.073,47.0136,47.073,14829.0
2025-04-21 12:15:00,47.55,47.57,47.47,47.53,15698.0,47.0532,47.073,46.974,47.0334,15698.0
2025-04-21 12:20:00,47.54,47.57,47.5,47.51,9894.0,47.0433,47.073,47.0037,47.0136,9894.0
2025-04-21 12:25:00,47.51,47.56,47.49,47.56,10404.0,47.0136,47.0631,46.9938,47.0631,10404.0
2025-04-21 12:30:00,47.56,47.63,47.48,47.63,16599.0,47.0631,47.1323,46.9839,47.1323,16599.0
2025-04-21 12:35:00,47.61,47.69,47.6,47.69,12106.0,47.1125,47.1917,47.1026,47.1917,12106.0
2025-04-21 12:40:00,47.68,47.73,47.66,47.73,13956.0,47.1818,47.2313,47.162,47.2313,13956.0
2025-04-21 12:45:00,47.72,47.77,47.72,47.74,14821.0,47.2214,47.2709,47.2214,47.2412,14821.0
2025-04-21 12:50:00,47.74,47.74,47.67,47.7,12163.0,47.2412,47.2412,47.1719,47.2016,12163.0
2025-04-21 12:55:00,47.69,47.69,47.65,47.68,7878.0,47.1917,47.1917,47.1521,47.1818,7878.0
2025-04-21 13:00:00,47.69,47.7,47.65,47.7,13085.0,47.1917,47.2016,47.1521,47.2016,13085.0
2025-04-21 13:05:00,47.7,47.74,47.69,47.73,11822.0,47.2016,47.2412,47.1917,47.2313,11822.0
2025-04-21 13:10:00,47.73,47.73,47.68,47.69,7115.0,47.2313,47.2313,47.1818,47.1917,7115.0
2025-04-21 13:15:00,47.69,47.83,47.69,47.83,22024.0,47.1917,47.3302,47.1917,47.3302,22024.0
2025-04-21 13:20:00,47.82,47.87,47.75,47.75,28456.0,47.3203,47.3698,47.2511,47.2511,28456.0
2025-04-21 13:25:00,47.76,47.81,47.76,47.77,10345.0,47.261,47.3104,47.261,47.2709,10345.0
2025-04-21 13:30:00,47.78,47.81,47.75,47.77,21779.0,47.2808,47.3104,47.2511,47.2709,21779.0
2025-04-21 13:35:00,47.76,47.87,47.76,47.87,11498.0,47.261,47.3698,47.261,47.3698,11498.0
2025-04-21 13:40:00,47.87,47.9,47.81,47.83,25357.0,47.3698,47.3995,47.3104,47.3302,25357.0
2025-04-21 13:45:00,47.82,47.84,47.75,47.81,14415.0,47.3203,47.3401,47.2511,47.3104,14415.0
2025-04-21 13:50:00,47.8,47.84,47.78,47.78,12497.0,47.3006,47.3401,47.2808,47.2808,12497.0
2025-04-21 13:55:00,47.78,47.79,47.75,47.75,12736.0,47.2808,47.2907,47.2511,47.2511,12736.0
2025-04-21 14:00:00,47.75,47.77,47.73,47.74,16010.0,47.2511,47.2709,47.2313,47.2412,16010.0
2025-04-21 14:05:00,47.75,47.79,47.71,47.73,20291.0,47.2511,47.2907,47.2115,47.2313,20291.0
2025-04-21 14:10:00,47.73,47.74,47.7,47.71,14017.0,47.2313,47.2412,47.2016,47.2115,14017.0
2025-04-21 14:15:00,47.7,47.74,47.69,47.7,14197.0,47.2016,47.2412,47.1917,47.2016,14197.0
2025-04-21 14:20:00,47.7,47.75,47.69,47.73,13745.0,47.2016,47.2511,47.1917,47.2313,13745.0
2025-04-21 14:25:00,47.73,47.77,47.71,47.77,9133.0,47.2313,47.2709,47.2115,47.2709,9133.0
2025-04-21 14:30:00,47.76,47.82,47.73,47.78,17599.0,47.261,47.3203,47.2313,47.2808,17599.0
2025-04-21 14:35:00,47.79,47.84,47.78,47.84,9793.0,47.2907,47.3401,47.2808,47.3401,9793.0
2025-04-21 14:40:00,47.83,47.83,47.72,47.73,19870.0,47.3302,47.3302,47.2214,47.2313,19870.0
2025-04-21 14:45:00,47.73,47.75,47.66,47.72,23896.0,47.2313,47.2511,47.162,47.2214,23896.0
2025-04-21 14:50:00,47.71,47.71,47.67,47.68,10251.0,47.2115,47.2115,47.1719,47.1818,10251.0
2025-04-21 14:55:00,47.68,47.69,47.64,47.67,26299.0,47.1818,47.1917,47.1422,47.1719,26299.0
2025-04-21 15:00:00,47.68,47.75,47.65,47.72,20001.0,47.1818,47.2511,47.1521,47.2214,20001.0
2025-04-21 15:05:00,47.73,47.73,47.67,47.68,27223.0,47.2313,47.2313,47.1719,47.1818,27223.0
2025-04-21 15:10:00,47.68,47.71,47.65,47.68,33363.0,47.1818,47.2115,47.1521,47.1818,33363.0
2025-04-21 15:15:00,47.67,47.71,47.66,47.68,27756.0,47.1719,47.2115,47.162,47.1818,27756.0
2025-04-21 15:20:00,47.68,47.75,47.68,47.74,23439.0,47.1818,47.2511,47.1818,47.2412,23439.0
2025-04-21 15:25:00,47.73,47.77,47.7,47.72,28862.0,47.2313,47.2709,47.2016,47.2214,28862.0
2025-04-21 15:30:00,47.73,47.76,47.72,47.76,15305.0,47.2313,47.261,47.2214,47.261,15305.0
2025-04-21 15:35:00,47.76,47.87,47.75,47.8,30918.0,47.261,47.3698,47.2511,47.3006,30918.0
2025-04-21 15:40:00,47.8,47.92,47.8,47.9,19638.0,47.3006,47.4193,47.3006,47.3995,19638.0
2025-04-21 15:45:00,47.9,48.03,47.89,48.02,37382.0,47.3995,47.5281,47.3896,47.5183,37382.0
2025-04-21 15:50:00,48.02,48.11,47.91,48.08,54612.0,47.5183,47.6073,47.4094,47.5776,54612.0
2025-04-21 15:55:00,48.08,48.12,48.04,48.09,216230.0,47.5776,47.6172,47.538,47.5875,216230.0
2025-04-22 09:30:00,48.48,48.87,48.42,48.84,67659.0,47.9734,48.3594,47.9141,48.3297,67659.0
2025-04-22 09:35:00,48.84,48.88,48.56,48.68,22698.0,48.3297,48.3693,48.0526,48.1714,22698.0
2025-04-22 09:40:00,48.71,48.94,48.66,48.8,14789.0,48.201,48.4286,48.1516,48.2901,14789.0
2025-04-22 09:45:00,48.83,48.86,48.65,48.7,12182.0,48.3198,48.3495,48.1417,48.1911,12182.0
2025-04-22 09:50:00,48.69,48.72,48.61,48.66,12843.0,48.1813,48.2109,48.1021,48.1516,12843.0
2025-04-22 09:55:00,48.72,48.75,48.63,48.66,13541.0,48.2109,48.2406,48.1219,48.1516,13541.0
2025-04-22 10:00:00,48.7,48.81,48.69,48.77,13616.0,48.1911,48.3,48.1813,48.2604,13616.0
2025-04-22 10:05:00,48.74,48.84,48.73,48.75,11740.0,48.2307,48.3297,48.2208,48.2406,11740.0
2025-04-22 10:10:00,48.76,48.85,48.74,48.8,23765.0,48.2505,48.3396,48.2307,48.2901,23765.0
2025-04-22 10:15:00,48.79,48.8,48.74,48.75,10329.0,48.2802,48.2901,48.2307,48.2406,10329.0
2025-04-22 10:20:00,48.75,48.81,48.74,48.76,20313.0,48.2406,48.3,48.2307,48.2505,20313.0
2025-04-22 10:25:00,48.75,48.75,48.61,48.68,8774.0,48.2406,48.2406,48.1021,48.1714,8774.0
2025-04-22 10:30:00,48.7,48.73,48.69,48.73,8517.0,48.1911,48.2208,48.1813,48.2208,8517.0
2025-04-22 10:35:00,48.72,48.76,48.67,48.76,17489.0,48.2109,48.2505,48.1615,48.2505,17489.0
2025-04-22 10:40:00,48.74,48.86,48.72,48.85,15987.0,48.2307,48.3495,48.2109,48.3396,15987.0
2025-04-22 10:45:00,48.84,48.91,48.84,48.86,7012.0,48.3297,48.399,48.3297,48.3495,7012.0
2025-04-22 10:50:00,48.86,48.89,48.81,48.88,10040.0,48.3495,48.3792,48.3,48.3693,10040.0
2025-04-22 10:55:00,48.87,48.96,48.87,48.93,9814.0,48.3594,48.4484,48.3594,48.4187,9814.0
2025-04-22 11:00:00,48.92,48.93,48.84,48.88,15367.0,48.4089,48.4187,48.3297,48.3693,15367.0
2025-04-22 11:05:00,48.88,48.95,48.87,48.92,17209.0,48.3693,48.4385,48.3594,48.4089,17209.0
2025-04-22 11:10:00,48.92,48.99,48.9,48.97,16756.0,48.4089,48.4781,48.3891,48.4583,16756.0
2025-04-22 11:15:00,48.98,49.01,48.91,48.92,19226.0,48.4682,48.4979,48.399,48.4089,19226.0
2025-04-22 11:20:00,48.93,48.97,48.92,48.97,9042.0,48.4187,48.4583,48.4089,48.4583,9042.0
2025-04-22 11:25:00,48.97,48.98,48.9,48.91,10767.0,48.4583,48.4682,48.3891,48.399,10767.0
2025-04-22 11:30:00,48.9,48.91,48.86,48.87,7892.0,48.3891,48.399,48.3495,48.3594,7892.0
2025-04-22 11:35:00,48.88,48.93,48.87,48.93,8957.0,48.3693,48.4187,48.3594,48.4187,8957.0
2025-04-22 11:40:00,48.93,48.96,48.86,48.88,7971.0,48.4187,48.4484,48.3495,48.3693,7971.0
2025-04-22 11:45:00,48.87,48.88,48.82,48.82,12033.0,48.3594,48.3693,48.3099,48.3099,12033.0
2025-04-22 11:50:00,48.82,48.88,48.82,48.87,36229.0,48.3099,48.3693,48.3099,48.3594,36229.0
2025-04-22 11:55:00,48.87,49.0,48.84,48.97,60222.0,48.3594,48.488,48.3297,48.4583,60222.0
2025-04-22 12:00:00,48.97,49.13,48.97,49.04,22993.0,48.4583,48.6167,48.4583,48.5276,22993.0
2025-04-22 12:05:00,49.03,49.07,48.97,49.02,6043.0,48.5177,48.5573,48.4583,48.5078,6043.0
2025-04-22 12:10:00,49.03,49.04,48.96,49.01,4313.0,48.5177,48.5276,48.4484,48.4979,4313.0
2025-04-22 12:15:00,48.99,49.02,48.93,48.98,5329.0,48.4781,48.5078,48.4187,48.4682,5329.0
2025-04-22 12:20:00,48.97,48.98,48.94,48.96,5011.0,48.4583,48.4682,48.4286,48.4484,5011.0
2025-04-22 12:25:00,48.96,48.97,48.93,48.94,6374.0,48.4484,48.4583,48.4187,48.4286,6374.0
2025-04-22 12:30:00,48.94,48.96,48.93,48.93,4256.0,48.4286,48.4484,48.4187,48.4187,4256.0
2025-04-22 12:35:00,48.95,48.97,48.93,48.97,4254.0,48.4385,48.4583,48.4187,48.4583,4254.0
2025-04-22 12:40:00,48.96,48.99,48.96,48.99,10904.0,48.4484,48.4781,48.4484,48.4781,10904.0
2025-04-22 12:45:00,48.99,49.0,48.95,48.98,4595.0,48.4781,48.488,48.4385,48.4682,4595.0
2025-04-22 12:50:00,48.99,49.04,48.97,48.97,12471.0,48.4781,48.5276,48.4583,48.4583,12471.0
2025-04-22 12:55:00,48.97,48.98,48.9,48.91,8063.0,48.4583,48.4682,48.3891,48.399,8063.0
2025-04-22 13:00:00,48.91,48.93,48.89,48.91,3813.0,48.399,48.4187,48.3792,48.399,3813.0
2025-04-22 13:05:00,48.91,49.02,48.91,48.97,38536.0,48.399,48.5078,48.399,48.4583,38536.0
2025-04-22 13:10:00,48.95,48.95,48.85,48.89,60867.0,48.4385,48.4385,48.3396,48.3792,60867.0
2025-04-22 13:15:00,48.86,48.86,48.66,48.68,23108.0,48.3495,48.3495,48.1516,48.1714,23108.0
2025-04-22 13:20:00,48.69,48.69,48.55,48.55,23028.0,48.1813,48.1813,48.0427,48.0427,23028.0
2025-04-22 13:25:00,48.55,48.7,48.44,48.45,40023.0,48.0427,48.1911,47.9339,47.9438,40023.0
2025-04-22 13:30:00,48.46,48.52,48.4,48.44,16500.0,47.9537,48.013,47.8943,47.9339,16500.0
2025-04-22 13:35:00,48.45,48.46,48.36,48.41,20566.0,47.9438,47.9537,47.8547,47.9042,20566.0
2025-04-22 13:40:00,48.4,48.4,48.33,48.34,24622.0,47.8943,47.8943,47.825,47.8349,24622.0
2025-04-22 13:45:00,48.35,48.35,48.29,48.32,17583.0,47.8448,47.8448,47.7854,47.8151,17583.0
2025-04-22 13:50:00,48.32,48.34,48.25,48.26,13502.0,47.8151,47.8349,47.7459,47.7557,13502.0
2025-04-22 13:55:00,48.27,48.29,48.24,48.26,11540.0,47.7656,47.7854,47.736,47.7557,11540.0
2025-04-22 14:00:00,48.26,48.33,48.23,48.33,10381.0,47.7557,47.825,47.7261,47.825,10381.0
2025-04-22 14:05:00,48.34,48.4,48.33,48.36,15756.0,47.8349,47.8943,47.825,47.8547,15756.0
2025-04-22 14:10:00,48.35,48.38,48.32,48.37,20384.0,47.8448,47.8745,47.8151,47.8646,20384.0
2025-04-22 14:15:00,48.38,48.43,48.34,48.41,32451.0,47.8745,47.924,47.8349,47.9042,32451.0
2025-04-22 14:20:00,48.41,48.5,48.4,48.48,18784.0,47.9042,47.9932,47.8943,47.9734,18784.0
2025-04-22 14:25:00,48.49,48.5,48.43,48.43,8085.0,47.9833,47.9932,47.924,47.924,8085.0
2025-04-22 14:30:00,48.43,48.5,48.43,48.5,8023.0,47.924,47.9932,47.924,47.9932,8023.0
2025-04-22 14:35:00,48.49,48.51,48.46,48.47,11647.0,47.9833,48.0031,47.9537,47.9636,11647.0
2025-04-22 14:40:00,48.47,48.51,48.45,48.48,23870.0,47.9636,48.0031,47.9438,47.9734,23870.0
2025-04-22 14:45:00,48.48,48.5,48.44,48.48,19129.0,47.9734,47.9932,47.9339,47.9734,19129.0
2025-04-22 14:50:00,48.49,48.56,48.46,48.48,24539.0,47.9833,48.0526,47.9537,47.9734,24539.0
2025-04-22 14:55:00,48.48,48.54,48.46,48.48,13825.0,47.9734,48.0328,47.9537,47.9734,13825.0
2025-04-22 15:00:00,48.48,48.49,48.47,48.49,17647.0,47.9734,47.9833,47.9636,47.9833,17647.0
2025-04-22 15:05:00,48.5,48.5,48.44,48.49,13373.0,47.9932,47.9932,47.9339,47.9833,13373.0
2025-04-22 15:10:00,48.5,48.5,48.36,48.37,75281.0,47.9932,47.9932,47.8547,47.8646,75281.0
2025-04-22 15:15:00,48.38,48.41,48.3,48.37,46237.0,47.8745,47.9042,47.7953,47.8646,46237.0
2025-04-22 15:20:00,48.36,48.41,48.34,48.41,25423.0,47.8547,47.9042,47.8349,47.9042,25423.0
2025-04-22 15:25:00,48.41,48.44,48.39,48.43,21694.0,47.9042,47.9339,47.8844,47.924,21694.0
2025-04-22 15:30:00,48.42,48.43,48.36,48.4,38693.0,47.9141,47.924,47.8547,47.8943,38693.0
2025-04-22 15:35:00,48.39,48.44,48.36,48.38,25866.0,47.8844,47.9339,47.8547,47.8745,25866.0
2025-04-22 15:40:00,48.39,48.5,48.39,48.47,55062.0,47.8844,47.9932,47.8844,47.9636,55062.0
2025-04-22 15:45:00,48.47,48.58,48.47,48.51,39908.0,47.9636,48.0724,47.9636,48.0031,39908.0
2025-04-22 15:50:00,48.51,48.52,48.39,48.43,61911.0,48.0031,48.013,47.8844,47.924,61911.0
2025-04-22 15:55:00,48.44,48.58,48.39,48.52,192812.0,47.9339,48.0724,47.8844,48.013,192812.0
2025-04-23 09:30:00,48.56,48.81,48.27,48.47,70302.0,48.0526,48.3,47.7656,47.9636,70302.0
2025-04-23 09:35:00,48.57,48.68,48.31,48.5,24051.0,48.0625,48.1714,47.8052,47.9932,24051.0
2025-04-23 09:40:00,48.49,48.56,48.36,48.49,15611.0,47.9833,48.0526,47.8547,47.9833,15611.0
2025-04-23 09:45:00,48.56,48.77,48.56,48.75,11161.0,48.0526,48.2604,48.0526,48.2406,11161.0
2025-04-23 09:50:00,48.76,48.88,48.71,48.75,18255.0,48.2505,48.3693,48.201,48.2406,18255.0
2025-04-23 09:55:00,48.74,48.88,48.73,48.86,7636.0,48.2307,48.3693,48.2208,48.3495,7636.0
2025-04-23 10:00:00,48.9,48.98,48.74,48.77,21897.0,48.3891,48.4682,48.2307,48.2604,21897.0
2025-04-23 10:05:00,48.77,48.98,48.77,48.98,13870.0,48.2604,48.4682,48.2604,48.4682,13870.0
2025-04-23 10:10:00,48.98,49.04,48.79,48.84,17643.0,48.4682,48.5276,48.2802,48.3297,17643.0
2025-04-23 10:15:00,48.84,48.85,48.66,48.7,20906.0,48.3297,48.3396,48.1516,48.1911,20906.0
2025-04-23 10:20:00,48.7,48.82,48.65,48.79,14239.0,48.1911,48.3099,48.1417,48.2802,14239.0
2025-04-23 10:25:00,48.79,48.89,48.76,48.78,9986.0,48.2802,48.3792,48.2505,48.2703,9986.0
2025-04-23 10:30:00,48.79,48.82,48.72,48.76,3728.0,48.2802,48.3099,48.2109,48.2505,3728.0
2025-04-23 10:35:00,48.76,48.76,48.57,48.58,8018.0,48.2505,48.2505,48.0625,48.0724,8018.0
2025-04-23 10:40:00,48.58,48.61,48.53,48.54,8725.0,48.0724,48.1021,48.0229,48.0328,8725.0
2025-04-23 10:45:00,48.53,48.56,48.45,48.45,17154.0,48.0229,48.0526,47.9438,47.9438,17154.0
2025-04-23 10:50:00,48.48,48.54,48.43,48.47,17088.0,47.9734,48.0328,47.924,47.9636,17088.0
2025-04-23 10:55:00,48.45,48.45,48.33,48.4,18246.0,47.9438,47.9438,47.825,47.8943,18246.0
2025-04-23 11:00:00,48.4,48.42,48.2,48.31,30464.0,47.8943,47.9141,47.6964,47.8052,30464.0
2025-04-23 11:05:00,48.29,48.31,48.19,48.2,11144.0,47.7854,47.8052,47.6865,47.6964,11144.0
2025-04-23 11:10:00,48.18,48.22,48.15,48.18,5456.0,47.6766,47.7162,47.6469,47.6766,5456.0
2025-04-23 11:15:00,48.19,48.19,48.07,48.07,6417.0,47.6865,47.6865,47.5677,47.5677,6417.0
2025-04-23 11:20:00,48.07,48.12,47.9,47.95,22726.0,47.5677,47.6172,47.3995,47.449,22726.0
2025-04-23 11:25:00,47.93,48.0,47.9,47.97,8682.0,47.4292,47.4985,47.3995,47.4688,8682.0
2025-04-23 11:30:00,47.97,48.03,47.88,47.94,16156.0,47.4688,47.5281,47.3797,47.4391,16156.0
2025-04-23 11:35:00,47.96,48.06,47.9,48.06,12253.0,47.4589,47.5578,47.3995,47.5578,12253.0
2025-04-23 11:40:00,48.03,48.05,47.98,48.03,7201.0,47.5281,47.5479,47.4787,47.5281,7201.0
2025-04-23 11:45:00,48.02,48.02,47.93,47.95,7096.0,47.5183,47.5183,47.4292,47.449,7096.0
2025-04-23 11:50:00,47.97,48.03,47.95,48.02,5179.0,47.4688,47.5281,47.449,47.5183,5179.0
2025-04-23 11:55:00,48.04,48.07,48.03,48.05,2933.0,47.538,47.5677,47.5281,47.5479,2933.0
2025-04-23 12:00:00,48.01,48.07,47.96,48.05,5775.0,47.5084,47.5677,47.4589,47.5479,5775.0
2025-04-23 12:05:00,48.06,48.06,47.96,47.98,3355.0,47.5578,47.5578,47.4589,47.4787,3355.0
2025-04-23 12:10:00,47.98,47.98,47.93,47.93,3978.0,47.4787,47.4787,47.4292,47.4292,3978.0
2025-04-23 12:15:00,47.91,47.94,47.82,47.82,4000.0,47.4094,47.4391,47.3203,47.3203,4000.0
2025-04-23 12:20:00,47.82,47.85,47.79,47.84,5688.0,47.3203,47.35,47.2907,47.3401,5688.0
2025-04-23 12:25:00,47.84,47.95,47.82,47.93,18666.0,47.3401,47.449,47.3203,47.4292,18666.0
2025-04-23 12:30:00,47.98,48.0,47.96,47.98,4946.0,47.4787,47.4985,47.4589,47.4787,4946.0
2025-04-23 12:35:00,48.0,48.07,48.0,48.05,3950.0,47.4985,47.5677,47.4985,47.5479,3950.0
2025-04-23 12:40:00,48.04,48.08,48.04,48.05,3287.0,47.538,47.5776,47.538,47.5479,3287.0
2025-04-23 12:45:00,48.05,48.06,47.93,47.95,7384.0,47.5479,47.5578,47.4292,47.449,7384.0
2025-04-23 12:50:00,47.93,47.97,47.93,47.97,4017.0,47.4292,47.4688,47.4292,47.4688,4017.0
2025-04-23 12:55:00,47.96,48.06,47.96,48.01,5610.0,47.4589,47.5578,47.4589,47.5084,5610.0
2025-04-23 13:00:00,48.01,48.04,47.86,48.04,20537.0,47.5084,47.538,47.3599,47.538,20537.0
2025-04-23 13:05:00,48.03,48.09,48.02,48.08,2688.0,47.5281,47.5875,47.5183,47.5776,2688.0
2025-04-23 13:10:00,48.09,48.1,48.04,48.06,4832.0,47.5875,47.5974,47.538,47.5578,4832.0
2025-04-23 13:15:00,48.06,48.1,48.05,48.08,14277.0,47.5578,47.5974,47.5479,47.5776,14277.0
2025-04-23 13:20:00,48.08,48.09,48.05,48.07,5221.0,47.5776,47.5875,47.5479,47.5677,5221.0
2025-04-23 13:25:00,48.06,48.09,48.01,48.02,9846.0,47.5578,47.5875,47.5084,47.5183,9846.0
2025-04-23 13:30:00,48.03,48.07,47.98,47.99,9097.0,47.5281,47.5677,47.4787,47.4886,9097.0
2025-04-23 13:35:00,47.98,48.0,47.91,47.95,6568.0,47.4787,47.4985,47.4094,47.449,6568.0
2025-04-23 13:40:00,47.96,48.02,47.91,48.0,5716.0,47.4589,47.5183,47.4094,47.4985,5716.0
2025-04-23 13:45:00,48.0,48.0,47.93,47.95,13907.0,47.4985,47.4985,47.4292,47.449,13907.0
2025-04-23 13:50:00,47.93,47.98,47.88,47.96,18200.0,47.4292,47.4787,47.3797,47.4589,18200.0
2025-04-23 13:55:00,47.94,48.07,47.94,48.03,5746.0,47.4391,47.5677,47.4391,47.5281,5746.0
2025-04-23 14:00:00,48.04,48.06,47.98,48.05,8183.0,47.538,47.5578,47.4787,47.5479,8183.0
2025-04-23 14:05:00,48.06,48.07,48.05,48.07,1408.0,47.5578,47.5677,47.5479,47.5677,1408.0
2025-04-23 14:10:00,48.08,48.12,48.04,48.1,7766.0,47.5776,47.6172,47.538,47.5974,7766.0
2025-04-23 14:15:00,48.06,48.16,48.06,48.11,6383.0,47.5578,47.6568,47.5578,47.6073,6383.0
2025-04-23 14:20:00,48.12,48.15,48.04,48.04,4671.0,47.6172,47.6469,47.538,47.538,4671.0
2025-04-23 14:25:00,48.06,48.06,47.97,47.99,5246.0,47.5578,47.5578,47.4688,47.4886,5246.0
2025-04-23 14:30:00,47.98,48.06,47.98,48.01,8495.0,47.4787,47.5578,47.4787,47.5084,8495.0
2025-04-23 14:35:00,47.98,48.0,47.97,47.99,3169.0,47.4787,47.4985,47.4688,47.4886,3169.0
2025-04-23 14:40:00,47.98,47.98,47.9,47.92,7421.0,47.4787,47.4787,47.3995,47.4193,7421.0
2025-04-23 14:45:00,47.91,47.95,47.89,47.95,5490.0,47.4094,47.449,47.3896,47.449,5490.0
2025-04-23 14:50:00,47.95,47.96,47.87,47.89,8883.0,47.449,47.4589,47.3698,47.3896,8883.0
2025-04-23 14:55:00,47.88,47.94,47.88,47.9,7596.0,47.3797,47.4391,47.3797,47.3995,7596.0
2025-04-23 15:00:00,47.9,47.93,47.82,47.83,10022.0,47.3995,47.4292,47.3203,47.3302,10022.0
2025-04-23 15:05:00,47.84,47.85,47.79,47.8,9722.0,47.3401,47.35,47.2907,47.3006,9722.0
2025-04-23 15:10:00,47.8,47.83,47.79,47.8,6716.0,47.3006,47.3302,47.2907,47.3006,6716.0
2025-04-23 15:15:00,47.8,47.83,47.78,47.82,11623.0,47.3006,47.3302,47.2808,47.3203,11623.0
2025-04-23 15:20:00,47.81,47.86,47.81,47.84,12966.0,47.3104,47.3599,47.3104,47.3401,12966.0
2025-04-23 15:25:00,47.84,47.9,47.83,47.9,18393.0,47.3401,47.3995,47.3302,47.3995,18393.0
2025-04-23 15:30:00,47.89,47.96,47.87,47.94,18307.0,47.3896,47.4589,47.3698,47.4391,18307.0
2025-04-23 15:35:00,47.94,47.99,47.91,47.96,13120.0,47.4391,47.4886,47.4094,47.4589,13120.0
2025-04-23 15:40:00,47.96,48.02,47.94,48.01,21650.0,47.4589,47.5183,47.4391,47.5084,21650.0
2025-04-23 15:45:00,48.01,48.11,47.99,48.1,24415.0,47.5084,47.6073,47.4886,47.5974,24415.0
2025-04-23 15:50:00,48.11,48.17,48.05,48.17,38713.0,47.6073,47.6667,47.5479,47.6667,38713.0
2025-04-23 15:55:00,48.16,48.23,48.09,48.11,159600.0,47.6568,47.7261,47.5875,47.6073,159600.0
2025-04-24 09:30:00,47.99,48.0,47.64,47.73,41244.0,47.4886,47.4985,47.1422,47.2313,41244.0
2025-04-24 09:35:00,47.69,47.99,47.67,47.87,10406.0,47.1917,47.4886,47.1719,47.3698,10406.0
2025-04-24 09:40:00,47.91,48.01,47.84,48.0,3986.0,47.4094,47.5084,47.3401,47.4985,3986.0
2025-04-24 09:45:00,48.04,48.11,47.92,48.05,13238.0,47.538,47.6073,47.4193,47.5479,13238.0
2025-04-24 09:50:00,48.07,48.2,48.07,48.2,5295.0,47.5677,47.6964,47.5677,47.6964,5295.0
2025-04-24 09:55:00,48.25,48.32,48.13,48.15,5065.0,47.7459,47.8151,47.6271,47.6469,5065.0
2025-04-24 10:00:00,48.16,48.31,48.11,48.3,14623.0,47.6568,47.8052,47.6073,47.7953,14623.0
2025-04-24 10:05:00,48.29,48.3,48.2,48.25,12541.0,47.7854,47.7953,47.6964,47.7459,12541.0
2025-04-24 10:10:00,48.25,48.26,48.21,48.25,7846.0,47.7459,47.7557,47.7063,47.7459,7846.0
2025-04-24 10:15:00,48.23,48.3,48.19,48.3,8373.0,47.7261,47.7953,47.6865,47.7953,8373.0
2025-04-24 10:20:00,48.3,48.37,48.29,48.35,13308.0,47.7953,47.8646,47.7854,47.8448,13308.0
2025-04-24 10:25:00,48.37,48.41,48.32,48.36,8233.0,47.8646,47.9042,47.8151,47.8547,8233.0
2025-04-24 10:30:00,48.37,48.45,48.32,48.41,17637.0,47.8646,47.9438,47.8151,47.9042,17637.0
2025-04-24 10:35:00,48.4,48.42,48.37,48.41,7636.0,47.8943,47.9141,47.8646,47.9042,7636.0
2025-04-24 10:40:00,48.43,48.48,48.42,48.47,10587.0,47.924,47.9734,47.9141,47.9636,10587.0
2025-04-24 10:45:00,48.48,48.48,48.33,48.43,13288.0,47.9734,47.9734,47.825,47.924,13288.0
2025-04-24 10:50:00,48.41,48.48,48.34,48.48,9616.0,47.9042,47.9734,47.8349,47.9734,9616.0
2025-04-24 10:55:00,48.49,48.61,48.49,48.61,9287.0,47.9833,48.1021,47.9833,48.1021,9287.0
2025-04-24 11:00:00,48.6,48.65,48.6,48.64,8004.0,48.0922,48.1417,48.0922,48.1318,8004.0
2025-04-24 11:05:00,48.63,48.65,48.59,48.61,3284.0,48.1219,48.1417,48.0823,48.1021,3284.0
2025-04-24 11:10:00,48.6,48.7,48.59,48.64,8833.0,48.0922,48.1911,48.0823,48.1318,8833.0
2025-04-24 11:15:00,48.63,48.67,48.62,48.62,6907.0,48.1219,48.1615,48.112,48.112,6907.0
2025-04-24 11:20:00,48.6,48.64,48.58,48.58,3878.0,48.0922,48.1318,48.0724,48.0724,3878.0
2025-04-24 11:25:00,48.57,48.57,48.5,48.5,2886.0,48.0625,48.0625,47.9932,47.9932,2886.0
2025-04-24 11:30:00,48.49,48.61,48.47,48.61,18604.0,47.9833,48.1021,47.9636,48.1021,18604.0
2025-04-24 11:35:00,48.62,48.62,48.54,48.54,7632.0,48.112,48.112,48.0328,48.0328,7632.0
2025-04-24 11:40:00,48.54,48.62,48.53,48.56,36197.0,48.0328,48.112,48.0229,48.0526,36197.0
2025-04-24 11:45:00,48.55,48.58,48.54,48.56,8610.0,48.0427,48.0724,48.0328,48.0526,8610.0
2025-04-24 11:50:00,48.55,48.57,48.49,48.54,5917.0,48.0427,48.0625,47.9833,48.0328,5917.0
2025-04-24 11:55:00,48.56,48.57,48.48,48.49,6307.0,48.0526,48.0625,47.9734,47.9833,6307.0
2025-04-24 12:00:00,48.5,48.56,48.5,48.56,5138.0,47.9932,48.0526,47.9932,48.0526,5138.0
2025-04-24 12:05:00,48.55,48.55,48.46,48.47,9076.0,48.0427,48.0427,47.9537,47.9636,9076.0
2025-04-24 12:10:00,48.48,48.52,48.48,48.49,6469.0,47.9734,48.013,47.9734,47.9833,6469.0
2025-04-24 12:15:00,48.51,48.59,48.51,48.58,6820.0,48.0031,48.0823,48.0031,48.0724,6820.0
2025-04-24 12:20:00,48.58,48.63,48.57,48.6,6625.0,48.0724,48.1219,48.0625,48.0922,6625.0
2025-04-24 12:25:00,48.6,48.67,48.59,48.63,24412.0,48.0922,48.1615,48.0823,48.1219,24412.0
2025-04-24 12:30:00,48.62,48.65,48.6,48.63,3881.0,48.112,48.1417,48.0922,48.1219,3881.0
2025-04-24 12:35:00,48.64,48.67,48.63,48.65,3591.0,48.1318,48.1615,48.1219,48.1417,3591.0
2025-04-24 12:40:00,48.65,48.67,48.58,48.58,8114.0,48.1417,48.1615,48.0724,48.0724,8114.0
2025-04-24 12:45:00,48.58,48.59,48.53,48.56,7492.0,48.0724,48.0823,48.0229,48.0526,7492.0
2025-04-24 12:50:00,48.58,48.58,48.56,48.57,773.0,48.0724,48.0724,48.0526,48.0625,773.0
2025-04-24 12:55:00,48.57,48.62,48.53,48.53,6451.0,48.0625,48.112,48.0229,48.0229,6451.0
2025-04-24 13:00:00,48.55,48.58,48.52,48.52,5560.0,48.0427,48.0724,48.013,48.013,5560.0
2025-04-24 13:05:00,48.53,48.53,48.46,48.46,9609.0,48.0229,48.0229,47.9537,47.9537,9609.0
2025-04-24 13:10:00,48.46,48.5,48.45,48.5,5910.0,47.9537,47.9932,47.9438,47.9932,5910.0
2025-04-24 13:15:00,48.49,48.51,48.44,48.45,16130.0,47.9833,48.0031,47.9339,47.9438,16130.0
2025-04-24 13:20:00,48.44,48.44,48.41,48.42,1207.0,47.9339,47.9339,47.9042,47.9141,1207.0
2025-04-24 13:25:00,48.43,48.46,48.38,48.38,6538.0,47.924,47.9537,47.8745,47.8745,6538.0
2025-04-24 13:30:00,48.38,48.46,48.38,48.46,2553.0,47.8745,47.9537,47.8745,47.9537,2553.0
2025-04-24 13:35:00,48.46,48.47,48.42,48.44,8113.0,47.9537,47.9636,47.9141,47.9339,8113.0
2025-04-24 13:40:00,48.44,48.48,48.43,48.48,8504.0,47.9339,47.9734,47.924,47.9734,8504.0
2025-04-24 13:45:00,48.47,48.55,48.46,48.54,10781.0,47.9636,48.0427,47.9537,48.0328,10781.0
2025-04-24 13:50:00,48.55,48.56,48.52,48.56,13687.0,48.0427,48.0526,48.013,48.0526,13687.0
2025-04-24 13:55:00,48.55,48.55,48.49,48.53,11884.0,48.0427,48.0427,47.9833,48.0229,11884.0
2025-04-24 14:00:00,48.51,48.58,48.51,48.54,9844.0,48.0031,48.0724,48.0031,48.0328,9844.0
2025-04-24 14:05:00,48.54,48.61,48.54,48.55,8993.0,48.0328,48.1021,48.0328,48.0427,8993.0
2025-04-24 14:10:00,48.53,48.55,48.51,48.55,8895.0,48.0229,48.0427,48.0031,48.0427,8895.0
2025-04-24 14:15:00,48.54,48.6,48.53,48.58,15844.0,48.0328,48.0922,48.0229,48.0724,15844.0
2025-04-24 14:20:00,48.58,48.63,48.57,48.62,12627.0,48.0724,48.1219,48.0625,48.112,12627.0
2025-04-24 14:25:00,48.61,48.63,48.57,48.59,10758.0,48.1021,48.1219,48.0625,48.0823,10758.0
2025-04-24 14:30:00,48.59,48.69,48.57,48.68,20528.0,48.0823,48.1813,48.0625,48.1714,20528.0
2025-04-24 14:35:00,48.68,48.74,48.68,48.71,9533.0,48.1714,48.2307,48.1714,48.201,9533.0
2025-04-24 14:40:00,48.71,48.74,48.69,48.71,4958.0,48.201,48.2307,48.1813,48.201,4958.0
2025-04-24 14:45:00,48.72,48.76,48.69,48.74,10016.0,48.2109,48.2505,48.1813,48.2307,10016.0
2025-04-24 14:50:00,48.73,48.74,48.69,48.7,18400.0,48.2208,48.2307,48.1813,48.1911,18400.0
2025-04-24 14:55:00,48.68,48.7,48.65,48.65,15946.0,48.1714,48.1911,48.1417,48.1417,15946.0
2025-04-24 15:00:00,48.65,48.65,48.62,48.62,9588.0,48.1417,48.1417,48.112,48.112,9588.0
2025-04-24 15:05:00,48.61,48.63,48.6,48.63,6250.0,48.1021,48.1219,48.0922,48.1219,6250.0
2025-04-24 15:10:00,48.63,48.63,48.55,48.57,8547.0,48.1219,48.1219,48.0427,48.0625,8547.0
2025-04-24 15:15:00,48.56,48.63,48.56,48.61,6777.0,48.0526,48.1219,48.0526,48.1021,6777.0
2025-04-24 15:20:00,48.62,48.67,48.61,48.64,10657.0,48.112,48.1615,48.1021,48.1318,10657.0
2025-04-24 15:25:00,48.65,48.69,48.62,48.62,13720.0,48.1417,48.1813,48.112,48.112,13720.0
2025-04-24 15:30:00,48.62,48.65,48.58,48.65,39373.0,48.112,48.1417,48.0724,48.1417,39373.0
2025-04-24 15:35:00,48.64,48.79,48.61,48.76,22790.0,48.1318,48.2802,48.1021,48.2505,22790.0
2025-04-24 15:40:00,48.76,48.79,48.73,48.76,15296.0,48.2505,48.2802,48.2208,48.2505,15296.0
2025-04-24 15:45:00,48.77,48.84,48.74,48.8,32113.0,48.2604,48.3297,48.2307,48.2901,32113.0
2025-04-24 15:50:00,48.79,48.8,48.69,48.79,34866.0,48.2802,48.2901,48.1813,48.2802,34866.0
2025-04-24 15:55:00,48.79,48.83,48.74,48.78,205857.0,48.2802,48.3198,48.2307,48.2703,205857.0
2025-04-25 09:30:00,48.75,48.75,48.25,48.46,44151.0,48.2406,48.2406,47.7459,47.9537,44151.0
2025-04-25 09:35:00,48.39,48.67,48.39,48.62,13582.0,47.8844,48.1615,47.8844,48.112,13582.0
2025-04-25 09:40:00,48.64,48.66,48.51,48.51,2715.0,48.1318,48.1516,48.0031,48.0031,2715.0
2025-04-25 09:45:00,48.51,48.55,48.37,48.48,29671.0,48.0031,48.0427,47.8646,47.9734,29671.0
2025-04-25 09:50:00,48.47,48.61,48.39,48.41,9071.0,47.9636,48.1021,47.8844,47.9042,9071.0
2025-04-25 09:55:00,48.44,48.44,48.16,48.16,9611.0,47.9339,47.9339,47.6568,47.6568,9611.0
2025-04-25 10:00:00,48.17,48.35,48.13,48.13,27267.0,47.6667,47.8448,47.6271,47.6271,27267.0
2025-04-25 10:05:00,48.13,48.29,48.1,48.28,12392.0,47.6271,47.7854,47.5974,47.7755,12392.0
2025-04-25 10:10:00,48.26,48.34,48.26,48.31,15226.0,47.7557,47.8349,47.7557,47.8052,15226.0
2025-04-25 10:15:00,48.3,48.33,48.17,48.19,5962.0,47.7953,47.825,47.6667,47.6865,5962.0
2025-04-25 10:20:00,48.21,48.23,48.03,48.15,11295.0,47.7063,47.7261,47.5281,47.6469,11295.0
2025-04-25 10:25:00,48.14,48.17,48.1,48.17,5656.0,47.637,47.6667,47.5974,47.6667,5656.0
2025-04-25 10:30:00,48.18,48.19,48.1,48.17,5528.0,47.6766,47.6865,47.5974,47.6667,5528.0
2025-04-25 10:35:00,48.16,48.19,48.15,48.19,4605.0,47.6568,47.6865,47.6469,47.6865,4605.0
2025-04-25 10:40:00,48.18,48.26,48.17,48.24,4013.0,47.6766,47.7557,47.6667,47.736,4013.0
2025-04-25 10:45:00,48.23,48.26,48.18,48.26,5479.0,47.7261,47.7557,47.6766,47.7557,5479.0
2025-04-25 10:50:00,48.26,48.26,48.2,48.2,4268.0,47.7557,47.7557,47.6964,47.6964,4268.0
2025-04-25 10:55:00,48.23,48.26,48.21,48.25,6663.0,47.7261,47.7557,47.7063,47.7459,6663.0
2025-04-25 11:00:00,48.24,48.29,48.22,48.26,4743.0,47.736,47.7854,47.7162,47.7557,4743.0
2025-04-25 11:05:00,48.26,48.27,48.24,48.26,4846.0,47.7557,47.7656,47.736,47.7557,4846.0
2025-04-25 11:10:00,48.26,48.29,48.24,48.25,7166.0,47.7557,47.7854,47.736,47.7459,7166.0
2025-04-25 11:15:00,48.25,48.25,48.14,48.15,17948.0,47.7459,47.7459,47.637,47.6469,17948.0
2025-04-25 11:20:00,48.14,48.16,48.08,48.1,4574.0,47.637,47.6568,47.5776,47.5974,4574.0
2025-04-25 11:25:00,48.09,48.13,48.07,48.09,12792.0,47.5875,47.6271,47.5677,47.5875,12792.0
2025-04-25 11:30:00,48.09,48.14,48.08,48.1,4676.0,47.5875,47.637,47.5776,47.5974,4676.0
2025-04-25 11:35:00,48.11,48.12,48.07,48.12,8252.0,47.6073,47.6172,47.5677,47.6172,8252.0
2025-04-25 11:40:00,48.12,48.13,48.05,48.07,4128.0,47.6172,47.6271,47.5479,47.5677,4128.0
2025-04-25 11:45:00,48.06,48.07,48.05,48.07,3792.0,47.5578,47.5677,47.5479,47.5677,3792.0
2025-04-25 11:50:00,48.07,48.12,48.06,48.11,8456.0,47.5677,47.6172,47.5578,47.6073,8456.0
2025-04-25 11:55:00,48.13,48.17,48.13,48.16,3848.0,47.6271,47.6667,47.6271,47.6568,3848.0
2025-04-25 12:00:00,48.16,48.25,48.16,48.17,9179.0,47.6568,47.7459,47.6568,47.6667,9179.0
2025-04-25 12:05:00,48.17,48.24,48.15,48.23,6908.0,47.6667,47.736,47.6469,47.7261,6908.0
2025-04-25 12:10:00,48.23,48.24,48.19,48.19,5473.0,47.7261,47.736,47.6865,47.6865,5473.0
2025-04-25 12:15:00,48.19,48.23,48.18,48.23,10169.0,47.6865,47.7261,47.6766,47.7261,10169.0
2025-04-25 12:20:00,48.22,48.24,48.18,48.18,11457.0,47.7162,47.736,47.6766,47.6766,11457.0
2025-04-25 12:25:00,48.17,48.17,48.08,48.09,7942.0,47.6667,47.6667,47.5776,47.5875,7942.0
2025-04-25 12:30:00,48.1,48.13,48.09,48.13,5835.0,47.5974,47.6271,47.5875,47.6271,5835.0
2025-04-25 12:35:00,48.13,48.13,48.09,48.09,2919.0,47.6271,47.6271,47.5875,47.5875,2919.0
2025-04-25 12:40:00,48.09,48.13,48.08,48.13,6220.0,47.5875,47.6271,47.5776,47.6271,6220.0
2025-04-25 12:45:00,48.12,48.13,48.08,48.13,5961.0,47.6172,47.6271,47.5776,47.6271,5961.0
2025-04-25 12:50:00,48.12,48.12,48.07,48.09,4623.0,47.6172,47.6172,47.5677,47.5875,4623.0
2025-04-25 12:55:00,48.09,48.09,48.0,48.03,3784.0,47.5875,47.5875,47.4985,47.5281,3784.0
2025-04-25 13:00:00,48.02,48.06,48.0,48.04,12965.0,47.5183,47.5578,47.4985,47.538,12965.0
2025-04-25 13:05:00,48.03,48.08,48.02,48.02,4344.0,47.5281,47.5776,47.5183,47.5183,4344.0
2025-04-25 13:10:00,48.02,48.08,48.02,48.07,6905.0,47.5183,47.5776,47.5183,47.5677,6905.0
2025-04-25 13:15:00,48.08,48.1,48.08,48.1,2182.0,47.5776,47.5974,47.5776,47.5974,2182.0
2025-04-25 13:20:00,48.1,48.1,48.07,48.09,10364.0,47.5974,47.5974,47.5677,47.5875,10364.0
2025-04-25 13:25:00,48.08,48.11,48.08,48.11,5118.0,47.5776,47.6073,47.5776,47.6073,5118.0
2025-04-25 13:30:00,48.1,48.21,48.09,48.17,13557.0,47.5974,47.7063,47.5875,47.6667,13557.0
2025-04-25 13:35:00,48.18,48.23,48.1,48.15,18351.0,47.6766,47.7261,47.5974,47.6469,18351.0
2025-04-25 13:40:00,48.15,48.22,48.07,48.1,15979.0,47.6469,47.7162,47.5677,47.5974,15979.0
2025-04-25 13:45:00,48.12,48.12,48.07,48.11,7615.0,47.6172,47.6172,47.5677,47.6073,7615.0
2025-04-25 13:50:00,48.09,48.09,48.01,48.01,6449.0,47.5875,47.5875,47.5084,47.5084,6449.0
2025-04-25 13:55:00,48.01,48.02,47.92,47.93,28378.0,47.5084,47.5183,47.4193,47.4292,28378.0
2025-04-25 14:00:00,47.93,47.93,47.88,47.91,19432.0,47.4292,47.4292,47.3797,47.4094,19432.0
2025-04-25 14:05:00,47.92,47.99,47.92,47.96,20357.0,47.4193,47.4886,47.4193,47.4589,20357.0
2025-04-25 14:10:00,47.96,47.96,47.87,47.87,6302.0,47.4589,47.4589,47.3698,47.3698,6302.0
2025-04-25 14:15:00,47.88,47.98,47.88,47.91,28430.0,47.3797,47.4787,47.3797,47.4094,28430.0
2025-04-25 14:20:00,47.92,48.02,47.92,48.02,15027.0,47.4193,47.5183,47.4193,47.5183,15027.0
2025-04-25 14:25:00,48.02,48.07,47.99,48.06,9252.0,47.5183,47.5677,47.4886,47.5578,9252.0
2025-04-25 14:30:00,48.06,48.1,48.05,48.05,9205.0,47.5578,47.5974,47.5479,47.5479,9205.0
2025-04-25 14:35:00,48.07,48.12,48.04,48.08,11530.0,47.5677,47.6172,47.538,47.5776,11530.0
2025-04-25 14:40:00,48.09,48.14,48.09,48.12,11730.0,47.5875,47.637,47.5875,47.6172,11730.0
2025-04-25 14:45:00,48.12,48.15,48.1,48.1,10047.0,47.6172,47.6469,47.5974,47.5974,10047.0
2025-04-25 14:50:00,48.09,48.11,48.04,48.1,10835.0,47.5875,47.6073,47.538,47.5974,10835.0
2025-04-25 14:55:00,48.09,48.09,48.06,48.08,10526.0,47.5875,47.5875,47.5578,47.5776,10526.0
2025-04-25 15:00:00,48.07,48.1,48.03,48.1,12679.0,47.5677,47.5974,47.5281,47.5974,12679.0
2025-04-25 15:05:00,48.11,48.12,48.09,48.11,17410.0,47.6073,47.6172,47.5875,47.6073,17410.0
2025-04-25 15:10:00,48.1,48.13,48.08,48.1,13004.0,47.5974,47.6271,47.5776,47.5974,13004.0
2025-04-25 15:15:00,48.11,48.14,48.08,48.13,9640.0,47.6073,47.637,47.5776,47.6271,9640.0
2025-04-25 15:20:00,48.14,48.19,48.14,48.16,17350.0,47.637,47.6865,47.637,47.6568,17350.0
2025-04-25 15:25:00,48.15,48.18,48.1,48.11,25297.0,47.6469,47.6766,47.5974,47.6073,25297.0
2025-04-25 15:30:00,48.09,48.11,48.04,48.09,16596.0,47.5875,47.6073,47.538,47.5875,16596.0
2025-04-25 15:35:00,48.08,48.12,48.01,48.07,55284.0,47.5776,47.6172,47.5084,47.5677,55284.0
2025-04-25 15:40:00,48.07,48.17,48.06,48.15,21566.0,47.5677,47.6667,47.5578,47.6469,21566.0
2025-04-25 15:45:00,48.15,48.21,48.15,48.17,33643.0,47.6469,47.7063,47.6469,47.6667,33643.0
2025-04-25 15:50:00,48.18,48.3,48.15,48.28,45533.0,47.6766,47.7953,47.6469,47.7755,45533.0
2025-04-25 15:55:00,48.27,48.29,48.21,48.25,147883.0,47.7656,47.7854,47.7063,47.7459,147883.0
2025-04-28 09:30:00,48.25,48.65,48.22,48.56,44350.0,47.7459,48.1417,47.7162,48.0526,44350.0
2025-04-28 09:35:00,48.39,48.53,48.38,48.44,5767.0,47.8844,48.0229,47.8745,47.9339,5767.0
2025-04-28 09:40:00,48.44,48.46,48.36,48.37,9589.0,47.9339,47.9537,47.8547,47.8646,9589.0
2025-04-28 09:45:00,48.35,48.54,48.31,48.36,13819.0,47.8448,48.0328,47.8052,47.8547,13819.0
2025-04-28 09:50:00,48.36,48.41,48.31,48.36,5450.0,47.8547,47.9042,47.8052,47.8547,5450.0
2025-04-28 09:55:00,48.33,48.38,48.3,48.31,4602.0,47.825,47.8745,47.7953,47.8052,4602.0
2025-04-28 10:00:00,48.3,48.35,48.25,48.32,9699.0,47.7953,47.8448,47.7459,47.8151,9699.0
2025-04-28 10:05:00,48.35,48.37,48.31,48.31,6890.0,47.8448,47.8646,47.8052,47.8052,6890.0
2025-04-28 10:10:00,48.32,48.44,48.32,48.42,10517.0,47.8151,47.9339,47.8151,47.9141,10517.0
2025-04-28 10:15:00,48.43,48.46,48.41,48.44,8118.0,47.924,47.9537,47.9042,47.9339,8118.0
2025-04-28 10:20:00,48.46,48.53,48.46,48.5,15208.0,47.9537,48.0229,47.9537,47.9932,15208.0
2025-04-28 10:25:00,48.51,48.51,48.35,48.35,8722.0,48.0031,48.0031,47.8448,47.8448,8722.0
2025-04-28 10:30:00,48.36,48.37,48.3,48.34,7112.0,47.8547,47.8646,47.7953,47.8349,7112.0
2025-04-28 10:35:00,48.35,48.48,48.35,48.43,19182.0,47.8448,47.9734,47.8448,47.924,19182.0
2025-04-28 10:40:00,48.47,48.47,48.41,48.46,8264.0,47.9636,47.9636,47.9042,47.9537,8264.0
2025-04-28 10:45:00,48.46,48.46,48.39,48.4,4238.0,47.9537,47.9537,47.8844,47.8943,4238.0
2025-04-28 10:50:00,48.41,48.41,48.24,48.24,26913.0,47.9042,47.9042,47.736,47.736,26913.0
2025-04-28 10:55:00,48.25,48.32,48.25,48.25,9921.0,47.7459,47.8151,47.7459,47.7459,9921.0
2025-04-28 11:00:00,48.26,48.29,48.24,48.24,13173.0,47.7557,47.7854,47.736,47.736,13173.0
2025-04-28 11:05:00,48.24,48.3,48.22,48.24,15979.0,47.736,47.7953,47.7162,47.736,15979.0
2025-04-28 11:10:00,48.23,48.25,48.2,48.22,7269.0,47.7261,47.7459,47.6964,47.7162,7269.0
2025-04-28 11:15:00,48.22,48.27,48.21,48.27,13316.0,47.7162,47.7656,47.7063,47.7656,13316.0
2025-04-28 11:20:00,48.29,48.29,48.16,48.2,17876.0,47.7854,47.7854,47.6568,47.6964,17876.0
2025-04-28 11:25:00,48.2,48.21,48.14,48.16,7404.0,47.6964,47.7063,47.637,47.6568,7404.0
2025-04-28 11:30:00,48.15,48.19,48.11,48.12,7095.0,47.6469,47.6865,47.6073,47.6172,7095.0
2025-04-28 11:35:00,48.11,48.13,48.07,48.07,8623.0,47.6073,47.6271,47.5677,47.5677,8623.0
2025-04-28 11:40:00,48.08,48.1,48.03,48.04,4930.0,47.5776,47.5974,47.5281,47.538,4930.0
2025-04-28 11:45:00,48.02,48.03,47.97,48.0,7182.0,47.5183,47.5281,47.4688,47.4985,7182.0
2025-04-28 11:50:00,48.0,48.01,47.96,47.96,6457.0,47.4985,47.5084,47.4589,47.4589,6457.0
2025-04-28 11:55:00,47.95,47.96,47.87,47.89,10954.0,47.449,47.4589,47.3698,47.3896,10954.0
2025-04-28 12:00:00,47.9,47.92,47.84,47.84,7184.0,47.3995,47.4193,47.3401,47.3401,7184.0
2025-04-28 12:05:00,47.84,47.89,47.84,47.85,8033.0,47.3401,47.3896,47.3401,47.35,8033.0
2025-04-28 12:10:00,47.85,47.89,47.82,47.84,6059.0,47.35,47.3896,47.3203,47.3401,6059.0
2025-04-28 12:15:00,47.85,47.94,47.85,47.92,21777.0,47.35,47.4391,47.35,47.4193,21777.0
2025-04-28 12:20:00,47.92,47.93,47.89,47.93,7688.0,47.4193,47.4292,47.3896,47.4292,7688.0
2025-04-28 12:25:00,47.92,47.93,47.81,47.81,8967.0,47.4193,47.4292,47.3104,47.3104,8967.0
2025-04-28 12:30:00,47.82,47.83,47.7,47.75,23249.0,47.3203,47.3302,47.2016,47.2511,23249.0
2025-04-28 12:35:00,47.75,47.8,47.71,47.8,18290.0,47.2511,47.3006,47.2115,47.3006,18290.0
2025-04-28 12:40:00,47.77,47.8,47.76,47.78,10314.0,47.2709,47.3006,47.261,47.2808,10314.0
2025-04-28 12:45:00,47.78,47.79,47.75,47.77,15346.0,47.2808,47.2907,47.2511,47.2709,15346.0
2025-04-28 12:50:00,47.78,47.8,47.75,47.78,17107.0,47.2808,47.3006,47.2511,47.2808,17107.0
2025-04-28 12:55:00,47.77,47.77,47.66,47.72,13138.0,47.2709,47.2709,47.162,47.2214,13138.0
2025-04-28 13:00:00,47.73,47.81,47.72,47.77,15867.0,47.2313,47.3104,47.2214,47.2709,15867.0
2025-04-28 13:05:00,47.77,47.78,47.72,47.75,12991.0,47.2709,47.2808,47.2214,47.2511,12991.0
2025-04-28 13:10:00,47.73,47.73,47.66,47.68,9367.0,47.2313,47.2313,47.162,47.1818,9367.0
2025-04-28 13:15:00,47.69,47.74,47.68,47.72,15977.0,47.1917,47.2412,47.1818,47.2214,15977.0
2025-04-28 13:20:00,47.72,47.73,47.68,47.7,8053.0,47.2214,47.2313,47.1818,47.2016,8053.0
2025-04-28 13:25:00,47.69,47.7,47.59,47.6,17703.0,47.1917,47.2016,47.0927,47.1026,17703.0
2025-04-28 13:30:00,47.61,47.71,47.61,47.7,11607.0,47.1125,47.2115,47.1125,47.2016,11607.0
2025-04-28 13:35:00,47.69,47.74,47.67,47.72,6647.0,47.1917,47.2412,47.1719,47.2214,6647.0
2025-04-28 13:40:00,47.73,47.78,47.72,47.78,9787.0,47.2313,47.2808,47.2214,47.2808,9787.0
2025-04-28 13:45:00,47.78,47.8,47.73,47.8,16256.0,47.2808,47.3006,47.2313,47.3006,16256.0
2025-04-28 13:50:00,47.82,47.85,47.82,47.83,20971.0,47.3203,47.35,47.3203,47.3302,20971.0
2025-04-28 13:55:00,47.82,47.88,47.82,47.88,9371.0,47.3203,47.3797,47.3203,47.3797,9371.0
2025-04-28 14:00:00,47.88,47.93,47.88,47.91,10814.0,47.3797,47.4292,47.3797,47.4094,10814.0
2025-04-28 14:05:00,47.9,47.95,47.89,47.95,9788.0,47.3995,47.449,47.3896,47.449,9788.0
2025-04-28 14:10:00,47.94,47.94,47.89,47.92,14283.0,47.4391,47.4391,47.3896,47.4193,14283.0
2025-04-28 14:15:00,47.9,47.92,47.89,47.92,10361.0,47.3995,47.4193,47.3896,47.4193,10361.0
2025-04-28 14:20:00,47.92,47.97,47.91,47.95,10032.0,47.4193,47.4688,47.4094,47.449,10032.0
2025-04-28 14:25:00,47.95,48.03,47.95,48.03,12881.0,47.449,47.5281,47.449,47.5281,12881.0
2025-04-28 14:30:00,48.05,48.07,47.99,48.0,12642.0,47.5479,47.5677,47.4886,47.4985,12642.0
2025-04-28 14:35:00,48.0,48.05,47.97,48.01,11819.0,47.4985,47.5479,47.4688,47.5084,11819.0
2025-04-28 14:40:00,48.01,48.02,47.98,47.99,4718.0,47.5084,47.5183,47.4787,47.4886,4718.0
2025-04-28 14:45:00,47.99,48.05,47.98,48.03,9174.0,47.4886,47.5479,47.4787,47.5281,9174.0
2025-04-28 14:50:00,48.03,48.07,48.02,48.04,8362.0,47.5281,47.5677,47.5183,47.538,8362.0
2025-04-28 14:55:00,48.05,48.05,48.02,48.03,9581.0,47.5479,47.5479,47.5183,47.5281,9581.0
2025-04-28 15:00:00,48.03,48.08,48.03,48.04,9165.0,47.5281,47.5776,47.5281,47.538,9165.0
2025-04-28 15:05:00,48.05,48.09,48.04,48.09,5436.0,47.5479,47.5875,47.538,47.5875,5436.0
2025-04-28 15:10:00,48.09,48.1,48.02,48.07,17979.0,47.5875,47.5974,47.5183,47.5677,17979.0
2025-04-28 15:15:00,48.07,48.08,48.03,48.04,7909.0,47.5677,47.5776,47.5281,47.538,7909.0
2025-04-28 15:20:00,48.04,48.1,48.04,48.08,9782.0,47.538,47.5974,47.538,47.5776,9782.0
2025-04-28 15:25:00,48.09,48.09,48.06,48.07,4822.0,47.5875,47.5875,47.5578,47.5677,4822.0
2025-04-28 15:30:00,48.07,48.11,48.03,48.05,13908.0,47.5677,47.6073,47.5281,47.5479,13908.0
2025-04-28 15:35:00,48.04,48.09,47.98,48.07,18971.0,47.538,47.5875,47.4787,47.5677,18971.0
2025-04-28 15:40:00,48.09,48.14,48.07,48.13,6464.0,47.5875,47.637,47.5677,47.6271,6464.0
2025-04-28 15:45:00,48.13,48.15,48.08,48.08,21061.0,47.6271,47.6469,47.5776,47.5776,21061.0
2025-04-28 15:50:00,48.07,48.13,48.04,48.09,53115.0,47.5677,47.6271,47.538,47.5875,53115.0
2025-04-28 15:55:00,48.1,48.11,48.02,48.05,100799.0,47.5974,47.6073,47.5183,47.5479,100799.0
2025-04-29 09:30:00,47.92,47.92,47.56,47.75,96028.0,47.4193,47.4193,47.0631,47.2511,96028.0
2025-04-29 09:35:00,47.77,47.9,47.74,47.83,9509.0,47.2709,47.3995,47.2412,47.3302,9509.0
2025-04-29 09:40:00,47.84,47.95,47.83,47.92,5958.0,47.3401,47.449,47.3302,47.4193,5958.0
2025-04-29 09:45:00,47.87,47.92,47.84,47.88,10892.0,47.3698,47.4193,47.3401,47.3797,10892.0
2025-04-29 09:50:00,47.9,48.03,47.88,48.02,12737.0,47.3995,47.5281,47.3797,47.5183,12737.0
2025-04-29 09:55:00,48.0,48.11,47.99,47.99,16364.0,47.4985,47.6073,47.4886,47.4886,16364.0
2025-04-29 10:00:00,47.91,48.0,47.8,47.82,14562.0,47.4094,47.4985,47.3006,47.3203,14562.0
2025-04-29 10:05:00,47.79,47.98,47.75,47.94,21191.0,47.2907,47.4787,47.2511,47.4391,21191.0
2025-04-29 10:10:00,47.95,47.99,47.93,47.96,7374.0,47.449,47.4886,47.4292,47.4589,7374.0
2025-04-29 10:15:00,47.97,48.01,47.96,47.98,21219.0,47.4688,47.5084,47.4589,47.4787,21219.0
2025-04-29 10:20:00,47.97,47.98,47.85,47.88,11793.0,47.4688,47.4787,47.35,47.3797,11793.0
2025-04-29 10:25:00,47.87,47.9,47.85,47.88,6903.0,47.3698,47.3995,47.35,47.3797,6903.0
2025-04-29 10:30:00,47.87,47.91,47.86,47.91,6128.0,47.3698,47.4094,47.3599,47.4094,6128.0
2025-04-29 10:35:00,47.88,47.95,47.88,47.91,18736.0,47.3797,47.449,47.3797,47.4094,18736.0
2025-04-29 10:40:00,47.9,47.98,47.89,47.98,13983.0,47.3995,47.4787,47.3896,47.4787,13983.0
2025-04-29 10:45:00,47.97,48.08,47.96,48.06,7805.0,47.4688,47.5776,47.4589,47.5578,7805.0
2025-04-29 10:50:00,48.06,48.06,48.0,48.01,9576.0,47.5578,47.5578,47.4985,47.5084,9576.0
2025-04-29 10:55:00,48.0,48.09,47.99,48.07,20832.0,47.4985,47.5875,47.4886,47.5677,20832.0
2025-04-29 11:00:00,48.07,48.1,48.02,48.04,19920.0,47.5677,47.5974,47.5183,47.538,19920.0
2025-04-29 11:05:00,48.03,48.1,48.02,48.07,7759.0,47.5281,47.5974,47.5183,47.5677,7759.0
2025-04-29 11:10:00,48.05,48.08,48.04,48.07,17584.0,47.5479,47.5776,47.538,47.5677,17584.0
2025-04-29 11:15:00,48.08,48.09,47.9,47.9,10556.0,47.5776,47.5875,47.3995,47.3995,10556.0
2025-04-29 11:20:00,47.91,47.94,47.83,47.87,8673.0,47.4094,47.4391,47.3302,47.3698,8673.0
2025-04-29 11:25:00,47.87,47.9,47.87,47.9,4877.0,47.3698,47.3995,47.3698,47.3995,4877.0
2025-04-29 11:30:00,47.91,47.91,47.83,47.83,8145.0,47.4094,47.4094,47.3302,47.3302,8145.0
2025-04-29 11:35:00,47.83,47.85,47.8,47.8,3030.0,47.3302,47.35,47.3006,47.3006,3030.0
2025-04-29 11:40:00,47.82,47.85,47.8,47.84,4040.0,47.3203,47.35,47.3006,47.3401,4040.0
2025-04-29 11:45:00,47.82,47.88,47.82,47.88,5849.0,47.3203,47.3797,47.3203,47.3797,5849.0
2025-04-29 11:50:00,47.87,47.91,47.86,47.89,3791.0,47.3698,47.4094,47.3599,47.3896,3791.0
2025-04-29 11:55:00,47.88,47.88,47.83,47.83,3312.0,47.3797,47.3797,47.3302,47.3302,3312.0
2025-04-29 12:00:00,47.83,47.9,47.82,47.88,4662.0,47.3302,47.3995,47.3203,47.3797,4662.0
2025-04-29 12:05:00,47.87,47.91,47.84,47.89,12791.0,47.3698,47.4094,47.3401,47.3896,12791.0
2025-04-29 12:10:00,47.9,47.92,47.89,47.9,40827.0,47.3995,47.4193,47.3896,47.3995,40827.0
2025-04-29 12:15:00,47.9,47.92,47.89,47.91,5100.0,47.3995,47.4193,47.3896,47.4094,5100.0
2025-04-29 12:20:00,47.91,47.91,47.83,47.85,9615.0,47.4094,47.4094,47.3302,47.35,9615.0
2025-04-29 12:25:00,47.85,47.9,47.84,47.89,7445.0,47.35,47.3995,47.3401,47.3896,7445.0
2025-04-29 12:30:00,47.89,47.89,47.85,47.86,5659.0,47.3896,47.3896,47.35,47.3599,5659.0
2025-04-29 12:35:00,47.85,47.86,47.8,47.8,7357.0,47.35,47.3599,47.3006,47.3006,7357.0
2025-04-29 12:40:00,47.81,47.82,47.77,47.78,6042.0,47.3104,47.3203,47.2709,47.2808,6042.0
2025-04-29 12:45:00,47.77,47.78,47.66,47.67,8247.0,47.2709,47.2808,47.162,47.1719,8247.0
2025-04-29 12:50:00,47.68,47.71,47.66,47.68,3974.0,47.1818,47.2115,47.162,47.1818,3974.0
2025-04-29 12:55:00,47.63,47.63,47.59,47.62,3139.0,47.1323,47.1323,47.0927,47.1224,3139.0
2025-04-29 13:00:00,47.62,47.64,47.58,47.59,13334.0,47.1224,47.1422,47.0829,47.0927,13334.0
2025-04-29 13:05:00,47.6,47.64,47.59,47.62,7621.0,47.1026,47.1422,47.0927,47.1224,7621.0
2025-04-29 13:10:00,47.6,47.64,47.58,47.64,4276.0,47.1026,47.1422,47.0829,47.1422,4276.0
2025-04-29 13:15:00,47.65,47.72,47.64,47.72,11717.0,47.1521,47.2214,47.1422,47.2214,11717.0
2025-04-29 13:20:00,47.72,47.74,47.71,47.72,3424.0,47.2214,47.2412,47.2115,47.2214,3424.0
2025-04-29 13:25:00,47.73,47.75,47.71,47.72,9184.0,47.2313,47.2511,47.2115,47.2214,9184.0
2025-04-29 13:30:00,47.71,47.75,47.7,47.75,6008.0,47.2115,47.2511,47.2016,47.2511,6008.0
2025-04-29 13:35:00,47.75,47.82,47.75,47.82,7902.0,47.2511,47.3203,47.2511,47.3203,7902.0
2025-04-29 13:40:00,47.82,47.86,47.81,47.86,5614.0,47.3203,47.3599,47.3104,47.3599,5614.0
2025-04-29 13:45:00,47.84,47.92,47.84,47.91,10584.0,47.3401,47.4193,47.3401,47.4094,10584.0
2025-04-29 13:50:00,47.9,47.91,47.86,47.87,9417.0,47.3995,47.4094,47.3599,47.3698,9417.0
2025-04-29 13:55:00,47.87,47.89,47.85,47.85,5295.0,47.3698,47.3896,47.35,47.35,5295.0
2025-04-29 14:00:00,47.84,47.87,47.84,47.86,5318.0,47.3401,47.3698,47.3401,47.3599,5318.0
2025-04-29 14:05:00,47.87,47.89,47.83,47.88,12863.0,47.3698,47.3896,47.3302,47.3797,12863.0
2025-04-29 14:10:00,47.88,47.88,47.84,47.86,6926.0,47.3797,47.3797,47.3401,47.3599,6926.0
2025-04-29 14:15:00,47.86,47.89,47.85,47.85,4712.0,47.3599,47.3896,47.35,47.35,4712.0
2025-04-29 14:20:00,47.84,47.85,47.78,47.83,11049.0,47.3401,47.35,47.2808,47.3302,11049.0
2025-04-29 14:25:00,47.82,47.86,47.8,47.85,8440.0,47.3203,47.3599,47.3006,47.35,8440.0
2025-04-29 14:30:00,47.86,47.92,47.86,47.9,7468.0,47.3599,47.4193,47.3599,47.3995,7468.0
2025-04-29 14:35:00,47.91,47.94,47.91,47.93,6524.0,47.4094,47.4391,47.4094,47.4292,6524.0
2025-04-29 14:40:00,47.93,47.96,47.91,47.91,9150.0,47.4292,47.4589,47.4094,47.4094,9150.0
2025-04-29 14:45:00,47.9,47.9,47.87,47.87,2564.0,47.3995,47.3995,47.3698,47.3698,2564.0
2025-04-29 14:50:00,47.87,47.89,47.86,47.89,7828.0,47.3698,47.3896,47.3599,47.3896,7828.0
2025-04-29 14:55:00,47.88,47.89,47.84,47.85,7196.0,47.3797,47.3896,47.3401,47.35,7196.0
2025-04-29 15:00:00,47.86,47.87,47.82,47.82,5510.0,47.3599,47.3698,47.3203,47.3203,5510.0
2025-04-29 15:05:00,47.83,47.89,47.82,47.85,10994.0,47.3302,47.3896,47.3203,47.35,10994.0
2025-04-29 15:10:00,47.85,47.89,47.84,47.87,5202.0,47.35,47.3896,47.3401,47.3698,5202.0
2025-04-29 15:15:00,47.9,47.93,47.89,47.93,9830.0,47.3995,47.4292,47.3896,47.4292,9830.0
2025-04-29 15:20:00,47.93,47.95,47.91,47.95,9076.0,47.4292,47.449,47.4094,47.449,9076.0
2025-04-29 15:25:00,47.96,47.96,47.87,47.89,14224.0,47.4589,47.4589,47.3698,47.3896,14224.0
2025-04-29 15:30:00,47.89,47.91,47.87,47.91,10343.0,47.3896,47.4094,47.3698,47.4094,10343.0
2025-04-29 15:35:00,47.9,47.92,47.89,47.9,12256.0,47.3995,47.4193,47.3896,47.3995,12256.0
2025-04-29 15:40:00,47.9,47.9,47.84,47.87,8790.0,47.3995,47.3995,47.3401,47.3698,8790.0
2025-04-29 15:45:00,47.86,47.93,47.86,47.9,19067.0,47.3599,47.4292,47.3599,47.3995,19067.0
2025-04-29 15:50:00,47.9,47.93,47.84,47.87,40538.0,47.3995,47.4292,47.3401,47.3698,40538.0
2025-04-29 15:55:00,47.88,47.88,47.76,47.79,117591.0,47.3797,47.3797,47.261,47.2907,117591.0
2025-04-30 09:30:00,47.79,47.86,47.39,47.48,212643.0,47.2907,47.3599,46.8948,46.9839,212643.0
2025-04-30 09:35:00,47.53,47.69,47.43,47.43,19754.0,47.0334,47.1917,46.9344,46.9344,19754.0
2025-04-30 09:40:00,47.48,47.48,47.3,47.38,13394.0,46.9839,46.9839,46.8058,46.8849,13394.0
2025-04-30 09:45:00,47.35,47.37,47.22,47.33,35641.0,46.8553,46.875,46.7266,46.8355,35641.0
2025-04-30 09:50:00,47.29,47.37,47.22,47.25,30576.0,46.7959,46.875,46.7266,46.7563,30576.0
2025-04-30 09:55:00,47.23,47.25,47.16,47.16,27811.0,46.7365,46.7563,46.6672,46.6672,27811.0
2025-04-30 10:00:00,47.15,47.3,47.13,47.23,51002.0,46.6573,46.8058,46.6376,46.7365,51002.0
2025-04-30 10:05:00,47.18,47.33,47.18,47.32,10889.0,46.687,46.8355,46.687,46.8256,10889.0
2025-04-30 10:10:00,47.33,47.37,47.32,47.32,21798.0,46.8355,46.875,46.8256,46.8256,21798.0
2025-04-30 10:15:00,47.32,47.41,47.19,47.21,193065.0,46.8256,46.9146,46.6969,46.7167,193065.0
2025-04-30 10:20:00,47.21,47.34,47.2,47.34,28113.0,46.7167,46.8454,46.7068,46.8454,28113.0
2025-04-30 10:25:00,47.33,47.53,47.32,47.47,19841.0,46.8355,47.0334,46.8256,46.974,19841.0
2025-04-30 10:30:00,47.47,47.54,47.45,47.5,7743.0,46.974,47.0433,46.9542,47.0037,7743.0
2025-04-30 10:35:00,47.48,47.56,47.46,47.5,15398.0,46.9839,47.0631,46.9641,47.0037,15398.0
2025-04-30 10:40:00,47.51,47.54,47.46,47.53,6028.0,47.0136,47.0433,46.9641,47.0334,6028.0
2025-04-30 10:45:00,47.53,47.53,47.45,47.46,6078.0,47.0334,47.0334,46.9542,46.9641,6078.0
2025-04-30 10:50:00,47.45,47.56,47.4,47.51,17176.0,46.9542,47.0631,46.9047,47.0136,17176.0
2025-04-30 10:55:00,47.52,47.6,47.52,47.55,21259.0,47.0235,47.1026,47.0235,47.0532,21259.0
2025-04-30 11:00:00,47.56,47.64,47.56,47.63,10092.0,47.0631,47.1422,47.0631,47.1323,10092.0
2025-04-30 11:05:00,47.63,47.71,47.6,47.71,10229.0,47.1323,47.2115,47.1026,47.2115,10229.0
2025-04-30 11:10:00,47.69,47.71,47.65,47.7,8475.0,47.1917,47.2115,47.1521,47.2016,8475.0
2025-04-30 11:15:00,47.7,47.73,47.61,47.68,15061.0,47.2016,47.2313,47.1125,47.1818,15061.0
2025-04-30 11:20:00,47.68,47.73,47.67,47.68,9577.0,47.1818,47.2313,47.1719,47.1818,9577.0
2025-04-30 11:25:00,47.68,47.7,47.65,47.66,8317.0,47.1818,47.2016,47.1521,47.162,8317.0
2025-04-30 11:30:00,47.66,47.8,47.66,47.79,8633.0,47.162,47.3006,47.162,47.2907,8633.0
2025-04-30 11:35:00,47.79,47.8,47.75,47.79,8573.0,47.2907,47.3006,47.2511,47.2907,8573.0
2025-04-30 11:40:00,47.78,47.78,47.65,47.72,13418.0,47.2808,47.2808,47.1521,47.2214,13418.0
2025-04-30 11:45:00,47.72,47.76,47.7,47.72,7786.0,47.2214,47.261,47.2016,47.2214,7786.0
2025-04-30 11:50:00,47.72,47.73,47.66,47.69,12930.0,47.2214,47.2313,47.162,47.1917,12930.0
2025-04-30 11:55:00,47.68,47.68,47.57,47.6,4744.0,47.1818,47.1818,47.073,47.1026,4744.0
2025-04-30 12:00:00,47.62,47.67,47.62,47.65,4780.0,47.1224,47.1719,47.1224,47.1521,4780.0
2025-04-30 12:05:00,47.65,47.68,47.65,47.68,5595.0,47.1521,47.1818,47.1521,47.1818,5595.0
2025-04-30 12:10:00,47.68,47.68,47.59,47.59,6976.0,47.1818,47.1818,47.0927,47.0927,6976.0
2025-04-30 12:15:00,47.6,47.61,47.58,47.6,4012.0,47.1026,47.1125,47.0829,47.1026,4012.0
2025-04-30 12:20:00,47.6,47.6,47.48,47.49,6409.0,47.1026,47.1026,46.9839,46.9938,6409.0
2025-04-30 12:25:00,47.49,47.56,47.49,47.49,11373.0,46.9938,47.0631,46.9938,46.9938,11373.0
2025-04-30 12:30:00,47.48,47.52,47.46,47.52,13757.0,46.9839,47.0235,46.9641,47.0235,13757.0
2025-04-30 12:35:00,47.51,47.64,47.51,47.63,9051.0,47.0136,47.1422,47.0136,47.1323,9051.0
2025-04-30 12:40:00,47.63,47.71,47.62,47.67,9519.0,47.1323,47.2115,47.1224,47.1719,9519.0
2025-04-30 12:45:00,47.67,47.73,47.67,47.7,7152.0,47.1719,47.2313,47.1719,47.2016,7152.0
2025-04-30 12:50:00,47.69,47.73,47.68,47.71,5513.0,47.1917,47.2313,47.1818,47.2115,5513.0
2025-04-30 12:55:00,47.71,47.73,47.7,47.7,6769.0,47.2115,47.2313,47.2016,47.2016,6769.0
2025-04-30 13:00:00,47.72,47.72,47.7,47.71,6132.0,47.2214,47.2214,47.2016,47.2115,6132.0
2025-04-30 13:05:00,47.71,47.71,47.65,47.65,7282.0,47.2115,47.2115,47.1521,47.1521,7282.0
2025-04-30 13:10:00,47.65,47.67,47.62,47.66,17422.0,47.1521,47.1719,47.1224,47.162,17422.0
2025-04-30 13:15:00,47.68,47.76,47.67,47.75,9333.0,47.1818,47.261,47.1719,47.2511,9333.0
2025-04-30 13:20:00,47.73,47.76,47.72,47.73,6510.0,47.2313,47.261,47.2214,47.2313,6510.0
2025-04-30 13:25:00,47.73,47.79,47.72,47.77,8668.0,47.2313,47.2907,47.2214,47.2709,8668.0
2025-04-30 13:30:00,47.78,47.89,47.76,47.87,10396.0,47.2808,47.3896,47.261,47.3698,10396.0
2025-04-30 13:35:00,47.86,47.86,47.81,47.82,31864.0,47.3599,47.3599,47.3104,47.3203,31864.0
2025-04-30 13:40:00,47.83,47.86,47.81,47.81,17851.0,47.3302,47.3599,47.3104,47.3104,17851.0
2025-04-30 13:45:00,47.8,47.8,47.75,47.78,9266.0,47.3006,47.3006,47.2511,47.2808,9266.0
2025-04-30 13:50:00,47.77,47.8,47.77,47.8,6650.0,47.2709,47.3006,47.2709,47.3006,6650.0
2025-04-30 13:55:00,47.8,47.81,47.7,47.7,17566.0,47.3006,47.3104,47.2016,47.2016,17566.0
2025-04-30 14:00:00,47.7,47.7,47.67,47.68,10478.0,47.2016,47.2016,47.1719,47.1818,10478.0
2025-04-30 14:05:00,47.68,47.86,47.65,47.7,26142.0,47.1818,47.3599,47.1521,47.2016,26142.0
2025-04-30 14:10:00,47.7,47.78,47.7,47.71,4815.0,47.2016,47.2808,47.2016,47.2115,4815.0
2025-04-30 14:15:00,47.7,47.78,47.68,47.77,52921.0,47.2016,47.2808,47.1818,47.2709,52921.0
2025-04-30 14:20:00,47.78,47.79,47.74,47.78,8763.0,47.2808,47.2907,47.2412,47.2808,8763.0
2025-04-30 14:25:00,47.78,47.78,47.65,47.68,12757.0,47.2808,47.2808,47.1521,47.1818,12757.0
2025-04-30 14:30:00,47.68,47.72,47.68,47.69,15121.0,47.1818,47.2214,47.1818,47.1917,15121.0
2025-04-30 14:35:00,47.69,47.69,47.64,47.64,6784.0,47.1917,47.1917,47.1422,47.1422,6784.0
2025-04-30 14:40:00,47.64,47.65,47.62,47.63,10237.0,47.1422,47.1521,47.1224,47.1323,10237.0
2025-04-30 14:45:00,47.63,47.71,47.63,47.7,7507.0,47.1323,47.2115,47.1323,47.2016,7507.0
2025-04-30 14:50:00,47.68,47.71,47.65,47.67,7659.0,47.1818,47.2115,47.1521,47.1719,7659.0
2025-04-30 14:55:00,47.68,47.7,47.61,47.62,8349.0,47.1818,47.2016,47.1125,47.1224,8349.0
2025-04-30 15:00:00,47.63,47.65,47.59,47.61,6381.0,47.1323,47.1521,47.0927,47.1125,6381.0
2025-04-30 15:05:00,47.61,47.63,47.6,47.61,14356.0,47.1125,47.1323,47.1026,47.1125,14356.0
2025-04-30 15:10:00,47.6,47.69,47.59,47.68,10504.0,47.1026,47.1917,47.0927,47.1818,10504.0
2025-04-30 15:15:00,47.69,47.72,47.68,47.69,11044.0,47.1917,47.2214,47.1818,47.1917,11044.0
2025-04-30 15:20:00,47.69,47.72,47.67,47.69,15213.0,47.1917,47.2214,47.1719,47.1917,15213.0
2025-04-30 15:25:00,47.68,47.68,47.61,47.61,23563.0,47.1818,47.1818,47.1125,47.1125,23563.0
2025-04-30 15:30:00,47.62,47.64,47.54,47.54,14422.0,47.1224,47.1422,47.0433,47.0433,14422.0
2025-04-30 15:35:00,47.55,47.57,47.5,47.52,18429.0,47.0532,47.073,47.0037,47.0235,18429.0
2025-04-30 15:40:00,47.52,47.63,47.51,47.62,21619.0,47.0235,47.1323,47.0136,47.1224,21619.0
2025-04-30 15:45:00,47.62,47.82,47.61,47.79,31312.0,47.1224,47.3203,47.1125,47.2907,31312.0
2025-04-30 15:50:00,47.8,47.88,47.72,47.8,64971.0,47.3006,47.3797,47.2214,47.3006,64971.0
2025-04-30 15:55:00,47.8,47.86,47.73,47.73,235026.0,47.3006,47.3599,47.2313,47.2313,235026.0
2025-05-01 09:30:00,47.47,47.61,47.22,47.5,51210.0,46.974,47.1125,46.7266,47.0037,51210.0
2025-05-01 09:35:00,47.56,47.83,47.51,47.83,14588.0,47.0631,47.3302,47.0136,47.3302,14588.0
2025-05-01 09:40:00,47.83,48.14,47.82,48.08,13649.0,47.3302,47.637,47.3203,47.5776,13649.0
2025-05-01 09:45:00,48.04,48.08,47.82,47.96,6526.0,47.538,47.5776,47.3203,47.4589,6526.0
2025-05-01 09:50:00,47.99,48.03,47.92,47.99,10043.0,47.4886,47.5281,47.4193,47.4886,10043.0
2025-05-01 09:55:00,47.94,47.97,47.84,47.89,8003.0,47.4391,47.4688,47.3401,47.3896,8003.0
2025-05-01 10:00:00,47.91,48.13,47.91,48.1,26410.0,47.4094,47.6271,47.4094,47.5974,26410.0
2025-05-01 10:05:00,48.13,48.15,47.98,48.02,14803.0,47.6271,47.6469,47.4787,47.5183,14803.0
2025-05-01 10:10:00,48.01,48.18,47.99,48.09,27964.0,47.5084,47.6766,47.4886,47.5875,27964.0
2025-05-01 10:15:00,48.1,48.21,48.1,48.11,13409.0,47.5974,47.7063,47.5974,47.6073,13409.0
2025-05-01 10:20:00,48.11,48.11,48.04,48.06,6445.0,47.6073,47.6073,47.538,47.5578,6445.0
2025-05-01 10:25:00,48.05,48.11,48.05,48.08,12355.0,47.5479,47.6073,47.5479,47.5776,12355.0
2025-05-01 10:30:00,48.07,48.07,47.89,47.91,12240.0,47.5677,47.5677,47.3896,47.4094,12240.0
2025-05-01 10:35:00,47.91,48.04,47.91,48.04,9399.0,47.4094,47.538,47.4094,47.538,9399.0
2025-05-01 10:40:00,48.04,48.09,48.0,48.05,21192.0,47.538,47.5875,47.4985,47.5479,21192.0
2025-05-01 10:45:00,48.07,48.17,48.06,48.14,12634.0,47.5677,47.6667,47.5578,47.637,12634.0
2025-05-01 10:50:00,48.14,48.22,48.12,48.16,10755.0,47.637,47.7162,47.6172,47.6568,10755.0
2025-05-01 10:55:00,48.18,48.21,48.12,48.15,7628.0,47.6766,47.7063,47.6172,47.6469,7628.0
2025-05-01 11:00:00,48.15,48.16,48.1,48.15,12079.0,47.6469,47.6568,47.5974,47.6469,12079.0
2025-05-01 11:05:00,48.15,48.17,48.09,48.17,14979.0,47.6469,47.6667,47.5875,47.6667,14979.0
2025-05-01 11:10:00,48.16,48.18,48.11,48.13,8439.0,47.6568,47.6766,47.6073,47.6271,8439.0
2025-05-01 11:15:00,48.12,48.14,48.1,48.14,10035.0,47.6172,47.637,47.5974,47.637,10035.0
2025-05-01 11:20:00,48.14,48.14,48.06,48.1,10455.0,47.637,47.637,47.5578,47.5974,10455.0
2025-05-01 11:25:00,48.1,48.14,48.06,48.12,29989.0,47.5974,47.637,47.5578,47.6172,29989.0
2025-05-01 11:30:00,48.13,48.14,48.02,48.05,8901.0,47.6271,47.637,47.5183,47.5479,8901.0
2025-05-01 11:35:00,48.05,48.1,47.97,47.98,10059.0,47.5479,47.5974,47.4688,47.4787,10059.0
2025-05-01 11:40:00,47.97,48.01,47.96,47.97,6425.0,47.4688,47.5084,47.4589,47.4688,6425.0
2025-05-01 11:45:00,47.98,48.0,47.9,47.91,7369.0,47.4787,47.4985,47.3995,47.4094,7369.0
2025-05-01 11:50:00,47.9,47.94,47.88,47.93,32163.0,47.3995,47.4391,47.3797,47.4292,32163.0
2025-05-01 11:55:00,47.93,47.93,47.8,47.82,14068.0,47.4292,47.4292,47.3006,47.3203,14068.0
2025-05-01 12:00:00,47.83,47.84,47.72,47.75,9917.0,47.3302,47.3401,47.2214,47.2511,9917.0
2025-05-01 12:05:00,47.76,47.84,47.76,47.82,7241.0,47.261,47.3401,47.261,47.3203,7241.0
2025-05-01 12:10:00,47.8,47.8,47.74,47.75,2924.0,47.3006,47.3006,47.2412,47.2511,2924.0
2025-05-01 12:15:00,47.74,47.75,47.68,47.73,6121.0,47.2412,47.2511,47.1818,47.2313,6121.0
2025-05-01 12:20:00,47.72,47.76,47.7,47.71,7341.0,47.2214,47.261,47.2016,47.2115,7341.0
2025-05-01 12:25:00,47.72,47.76,47.71,47.71,4211.0,47.2214,47.261,47.2115,47.2115,4211.0
2025-05-01 12:30:00,47.71,47.72,47.68,47.72,10202.0,47.2115,47.2214,47.1818,47.2214,10202.0
2025-05-01 12:35:00,47.71,47.73,47.68,47.68,4057.0,47.2115,47.2313,47.1818,47.1818,4057.0
2025-05-01 12:40:00,47.67,47.68,47.63,47.68,5742.0,47.1719,47.1818,47.1323,47.1818,5742.0
2025-05-01 12:45:00,47.67,47.7,47.65,47.66,7815.0,47.1719,47.2016,47.1521,47.162,7815.0
2025-05-01 12:50:00,47.66,47.72,47.66,47.67,13844.0,47.162,47.2214,47.162,47.1719,13844.0
2025-05-01 12:55:00,47.67,47.69,47.66,47.67,2519.0,47.1719,47.1917,47.162,47.1719,2519.0
2025-05-01 13:00:00,47.67,47.71,47.66,47.71,3243.0,47.1719,47.2115,47.162,47.2115,3243.0
2025-05-01 13:05:00,47.71,47.76,47.69,47.73,5522.0,47.2115,47.261,47.1917,47.2313,5522.0
2025-05-01 13:10:00,47.73,47.78,47.72,47.77,16412.0,47.2313,47.2808,47.2214,47.2709,16412.0
2025-05-01 13:15:00,47.77,47.84,47.76,47.76,20225.0,47.2709,47.3401,47.261,47.261,20225.0
2025-05-01 13:20:00,47.77,47.78,47.76,47.77,4454.0,47.2709,47.2808,47.261,47.2709,4454.0
2025-05-01 13:25:00,47.77,47.81,47.77,47.81,8349.0,47.2709,47.3104,47.2709,47.3104,8349.0
2025-05-01 13:30:00,47.82,47.87,47.81,47.87,12835.0,47.3203,47.3698,47.3104,47.3698,12835.0
2025-05-01 13:35:00,47.87,47.91,47.86,47.9,12147.0,47.3698,47.4094,47.3599,47.3995,12147.0
2025-05-01 13:40:00,47.9,47.91,47.85,47.87,9756.0,47.3995,47.4094,47.35,47.3698,9756.0
2025-05-01 13:45:00,47.86,47.88,47.84,47.85,4353.0,47.3599,47.3797,47.3401,47.35,4353.0
2025-05-01 13:50:00,47.84,47.86,47.79,47.82,19559.0,47.3401,47.3599,47.2907,47.3203,19559.0
2025-05-01 13:55:00,47.82,47.82,47.72,47.72,7745.0,47.3203,47.3203,47.2214,47.2214,7745.0
2025-05-01 14:00:00,47.73,47.76,47.72,47.74,6305.0,47.2313,47.261,47.2214,47.2412,6305.0
2025-05-01 14:05:00,47.74,47.76,47.73,47.75,9019.0,47.2412,47.261,47.2313,47.2511,9019.0
2025-05-01 14:10:00,47.74,47.82,47.74,47.82,8469.0,47.2412,47.3203,47.2412,47.3203,8469.0
2025-05-01 14:15:00,47.81,47.83,47.81,47.81,8017.0,47.3104,47.3302,47.3104,47.3104,8017.0
2025-05-01 14:20:00,47.8,47.87,47.78,47.8,18328.0,47.3006,47.3698,47.2808,47.3006,18328.0
2025-05-01 14:25:00,47.79,47.79,47.76,47.76,7070.0,47.2907,47.2907,47.261,47.261,7070.0
2025-05-01 14:30:00,47.76,47.79,47.75,47.77,11258.0,47.261,47.2907,47.2511,47.2709,11258.0
2025-05-01 14:35:00,47.78,47.78,47.73,47.73,8490.0,47.2808,47.2808,47.2313,47.2313,8490.0
2025-05-01 14:40:00,47.73,47.76,47.71,47.74,10393.0,47.2313,47.261,47.2115,47.2412,10393.0
2025-05-01 14:45:00,47.75,47.77,47.68,47.69,13801.0,47.2511,47.2709,47.1818,47.1917,13801.0
2025-05-01 14:50:00,47.69,47.71,47.67,47.67,11954.0,47.1917,47.2115,47.1719,47.1719,11954.0
2025-05-01 14:55:00,47.69,47.7,47.65,47.66,7827.0,47.1917,47.2016,47.1521,47.162,7827.0
2025-05-01 15:00:00,47.67,47.69,47.66,47.69,7464.0,47.1719,47.1917,47.162,47.1917,7464.0
2025-05-01 15:05:00,47.7,47.71,47.65,47.65,8302.0,47.2016,47.2115,47.1521,47.1521,8302.0
2025-05-01 15:10:00,47.66,47.66,47.61,47.65,9121.0,47.162,47.162,47.1125,47.1521,9121.0
2025-05-01 15:15:00,47.66,47.68,47.63,47.65,13960.0,47.162,47.1818,47.1323,47.1521,13960.0
2025-05-01 15:20:00,47.66,47.73,47.66,47.69,17300.0,47.162,47.2313,47.162,47.1917,17300.0
2025-05-01 15:25:00,47.69,47.75,47.69,47.75,14938.0,47.1917,47.2511,47.1917,47.2511,14938.0
2025-05-01 15:30:00,47.74,47.81,47.72,47.8,23089.0,47.2412,47.3104,47.2214,47.3006,23089.0
2025-05-01 15:35:00,47.8,47.8,47.73,47.73,19113.0,47.3006,47.3006,47.2313,47.2313,19113.0
2025-05-01 15:40:00,47.74,47.78,47.72,47.77,21058.0,47.2412,47.2808,47.2214,47.2709,21058.0
2025-05-01 15:45:00,47.78,47.91,47.77,47.91,45099.0,47.2808,47.4094,47.2709,47.4094,45099.0
2025-05-01 15:50:00,47.91,47.91,47.7,47.73,61665.0,47.4094,47.4094,47.2016,47.2313,61665.0
2025-05-01 15:55:00,47.73,47.73,47.56,47.59,171999.0,47.2313,47.2313,47.0631,47.0927,171999.0
2025-05-02 09:30:00,48.1,48.15,47.87,48.05,62189.0,47.5974,47.6469,47.3698,47.5479,62189.0
2025-05-02 09:35:00,48.01,48.05,47.75,47.81,14096.0,47.5084,47.5479,47.2511,47.3104,14096.0
2025-05-02 09:40:00,47.8,47.8,47.53,47.66,14483.0,47.3006,47.3006,47.0334,47.162,14483.0
2025-05-02 09:45:00,47.68,47.7,47.53,47.57,17131.0,47.1818,47.2016,47.0334,47.073,17131.0
2025-05-02 09:50:00,47.55,47.56,47.4,47.41,11721.0,47.0532,47.0631,46.9047,46.9146,11721.0
2025-05-02 09:55:00,47.44,47.47,47.35,47.42,22558.0,46.9443,46.974,46.8553,46.9245,22558.0
2025-05-02 10:00:00,47.41,47.51,47.33,47.33,35819.0,46.9146,47.0136,46.8355,46.8355,35819.0
2025-05-02 10:05:00,47.35,47.61,47.33,47.54,18134.0,46.8553,47.1125,46.8355,47.0433,18134.0
2025-05-02 10:10:00,47.54,47.6,47.53,47.59,10393.0,47.0433,47.1026,47.0334,47.0927,10393.0
2025-05-02 10:15:00,47.6,47.61,47.53,47.56,6168.0,47.1026,47.1125,47.0334,47.0631,6168.0
2025-05-02 10:20:00,47.56,47.59,47.48,47.53,9761.0,47.0631,47.0927,46.9839,47.0334,9761.0
2025-05-02 10:25:00,47.53,47.55,47.5,47.53,13531.0,47.0334,47.0532,47.0037,47.0334,13531.0
2025-05-02 10:30:00,47.53,47.53,47.47,47.48,14424.0,47.0334,47.0334,46.974,46.9839,14424.0
2025-05-02 10:35:00,47.48,47.62,47.42,47.59,42315.0,46.9839,47.1224,46.9245,47.0927,42315.0
2025-05-02 10:40:00,47.59,47.77,47.59,47.71,34133.0,47.0927,47.2709,47.0927,47.2115,34133.0
2025-05-02 10:45:00,47.7,47.87,47.67,47.8,16873.0,47.2016,47.3698,47.1719,47.3006,16873.0
2025-05-02 10:50:00,47.8,47.86,47.77,47.81,13345.0,47.3006,47.3599,47.2709,47.3104,13345.0
2025-05-02 10:55:00,47.81,47.86,47.81,47.82,10899.0,47.3104,47.3599,47.3104,47.3203,10899.0
2025-05-02 11:00:00,47.84,47.9,47.75,47.76,10578.0,47.3401,47.3995,47.2511,47.261,10578.0
2025-05-02 11:05:00,47.75,47.78,47.73,47.75,14847.0,47.2511,47.2808,47.2313,47.2511,14847.0
2025-05-02 11:10:00,47.76,47.8,47.74,47.8,18426.0,47.261,47.3006,47.2412,47.3006,18426.0
2025-05-02 11:15:00,47.81,47.84,47.69,47.69,11969.0,47.3104,47.3401,47.1917,47.1917,11969.0
2025-05-02 11:20:00,47.69,47.71,47.66,47.7,12785.0,47.1917,47.2115,47.162,47.2016,12785.0
2025-05-02 11:25:00,47.69,47.7,47.58,47.6,19418.0,47.1917,47.2016,47.0829,47.1026,19418.0
2025-05-02 11:30:00,47.6,47.66,47.55,47.66,22844.0,47.1026,47.162,47.0532,47.162,22844.0
2025-05-02 11:35:00,47.65,47.71,47.62,47.71,10145.0,47.1521,47.2115,47.1224,47.2115,10145.0
2025-05-02 11:40:00,47.71,47.71,47.64,47.67,12556.0,47.2115,47.2115,47.1422,47.1719,12556.0
2025-05-02 11:45:00,47.66,47.66,47.61,47.64,11638.0,47.162,47.162,47.1125,47.1422,11638.0
2025-05-02 11:50:00,47.65,47.68,47.6,47.61,8705.0,47.1521,47.1818,47.1026,47.1125,8705.0
2025-05-02 11:55:00,47.59,47.64,47.58,47.61,11976.0,47.0927,47.1422,47.0829,47.1125,11976.0
2025-05-02 12:00:00,47.6,47.75,47.6,47.74,23090.0,47.1026,47.2511,47.1026,47.2412,23090.0
2025-05-02 12:05:00,47.73,47.76,47.69,47.7,11626.0,47.2313,47.261,47.1917,47.2016,11626.0
2025-05-02 12:10:00,47.69,47.72,47.66,47.7,7742.0,47.1917,47.2214,47.162,47.2016,7742.0
2025-05-02 12:15:00,47.72,47.72,47.67,47.7,13081.0,47.2214,47.2214,47.1719,47.2016,13081.0
2025-05-02 12:20:00,47.69,47.7,47.63,47.63,8114.0,47.1917,47.2016,47.1323,47.1323,8114.0
2025-05-02 12:25:00,47.63,47.65,47.6,47.65,7812.0,47.1323,47.1521,47.1026,47.1521,7812.0
2025-05-02 12:30:00,47.64,47.79,47.63,47.78,9201.0,47.1422,47.2907,47.1323,47.2808,9201.0
2025-05-02 12:35:00,47.77,47.83,47.75,47.79,12915.0,47.2709,47.3302,47.2511,47.2907,12915.0
2025-05-02 12:40:00,47.79,47.79,47.75,47.75,14083.0,47.2907,47.2907,47.2511,47.2511,14083.0
2025-05-02 12:45:00,47.75,47.76,47.72,47.75,8013.0,47.2511,47.261,47.2214,47.2511,8013.0
2025-05-02 12:50:00,47.75,47.8,47.74,47.77,22684.0,47.2511,47.3006,47.2412,47.2709,22684.0
2025-05-02 12:55:00,47.78,47.82,47.74,47.8,13394.0,47.2808,47.3203,47.2412,47.3006,13394.0
2025-05-02 13:00:00,47.78,47.81,47.77,47.79,6536.0,47.2808,47.3104,47.2709,47.2907,6536.0
2025-05-02 13:05:00,47.79,47.81,47.76,47.79,26775.0,47.2907,47.3104,47.261,47.2907,26775.0
2025-05-02 13:10:00,47.8,47.81,47.71,47.75,21860.0,47.3006,47.3104,47.2115,47.2511,21860.0
2025-05-02 13:15:00,47.74,47.76,47.7,47.74,22183.0,47.2412,47.261,47.2016,47.2412,22183.0
2025-05-02 13:20:00,47.74,47.8,47.73,47.76,14725.0,47.2412,47.3006,47.2313,47.261,14725.0
2025-05-02 13:25:00,47.74,47.74,47.66,47.68,6748.0,47.2412,47.2412,47.162,47.1818,6748.0
2025-05-02 13:30:00,47.68,47.68,47.62,47.67,6290.0,47.1818,47.1818,47.1224,47.1719,6290.0
2025-05-02 13:35:00,47.66,47.81,47.64,47.72,12450.0,47.162,47.3104,47.1422,47.2214,12450.0
2025-05-02 13:40:00,47.73,47.81,47.73,47.8,12313.0,47.2313,47.3104,47.2313,47.3006,12313.0
2025-05-02 13:45:00,47.79,47.84,47.78,47.79,14514.0,47.2907,47.3401,47.2808,47.2907,14514.0
2025-05-02 13:50:00,47.8,47.84,47.78,47.8,20990.0,47.3006,47.3401,47.2808,47.3006,20990.0
2025-05-02 13:55:00,47.79,47.83,47.78,47.8,11772.0,47.2907,47.3302,47.2808,47.3006,11772.0
2025-05-02 14:00:00,47.78,47.85,47.78,47.82,16662.0,47.2808,47.35,47.2808,47.3203,16662.0
2025-05-02 14:05:00,47.83,47.84,47.79,47.83,14855.0,47.3302,47.3401,47.2907,47.3302,14855.0
2025-05-02 14:10:00,47.82,47.88,47.81,47.88,11115.0,47.3203,47.3797,47.3104,47.3797,11115.0
2025-05-02 14:15:00,47.88,47.88,47.84,47.87,21029.0,47.3797,47.3797,47.3401,47.3698,21029.0
2025-05-02 14:20:00,47.87,47.91,47.83,47.89,16648.0,47.3698,47.4094,47.3302,47.3896,16648.0
2025-05-02 14:25:00,47.9,47.9,47.84,47.88,11287.0,47.3995,47.3995,47.3401,47.3797,11287.0
2025-05-02 14:30:00,47.88,47.9,47.86,47.87,14436.0,47.3797,47.3995,47.3599,47.3698,14436.0
2025-05-02 14:35:00,47.87,47.94,47.84,47.85,19269.0,47.3698,47.4391,47.3401,47.35,19269.0
2025-05-02 14:40:00,47.85,47.88,47.83,47.87,11613.0,47.35,47.3797,47.3302,47.3698,11613.0
2025-05-02 14:45:00,47.86,47.9,47.83,47.87,12341.0,47.3599,47.3995,47.3302,47.3698,12341.0
2025-05-02 14:50:00,47.83,47.85,47.79,47.8,8646.0,47.3302,47.35,47.2907,47.3006,8646.0
2025-05-02 14:55:00,47.82,47.86,47.81,47.84,10320.0,47.3203,47.3599,47.3104,47.3401,10320.0
2025-05-02 15:00:00,47.86,47.9,47.8,47.88,10495.0,47.3599,47.3995,47.3006,47.3797,10495.0
2025-05-02 15:05:00,47.88,47.89,47.82,47.84,8027.0,47.3797,47.3896,47.3203,47.3401,8027.0
2025-05-02 15:10:00,47.83,47.84,47.8,47.83,19618.0,47.3302,47.3401,47.3006,47.3302,19618.0
2025-05-02 15:15:00,47.83,47.92,47.83,47.91,14625.0,47.3302,47.4193,47.3302,47.4094,14625.0
2025-05-02 15:20:00,47.91,47.95,47.9,47.95,10260.0,47.4094,47.449,47.3995,47.449,10260.0
2025-05-02 15:25:00,47.95,47.96,47.92,47.93,11930.0,47.449,47.4589,47.4193,47.4292,11930.0
2025-05-02 15:30:00,47.93,47.95,47.91,47.94,13587.0,47.4292,47.449,47.4094,47.4391,13587.0
2025-05-02 15:35:00,47.92,47.94,47.87,47.93,16978.0,47.4193,47.4391,47.3698,47.4292,16978.0
2025-05-02 15:40:00,47.93,47.96,47.92,47.94,16821.0,47.4292,47.4589,47.4193,47.4391,16821.0
2025-05-02 15:45:00,47.95,47.95,47.79,47.82,38677.0,47.449,47.449,47.2907,47.3203,38677.0
2025-05-02 15:50:00,47.79,47.95,47.75,47.91,68951.0,47.2907,47.449,47.2511,47.4094,68951.0
2025-05-02 15:55:00,47.9,47.92,47.81,47.82,182409.0,47.3995,47.4193,47.3104,47.3203,182409.0
2025-05-05 09:30:00,47.4,47.8,47.32,47.57,68574.0,46.9047,47.3006,46.8256,47.073,68574.0
2025-05-05 09:35:00,47.54,47.7,47.51,47.67,17404.0,47.0433,47.2016,47.0136,47.1719,17404.0
2025-05-05 09:40:00,47.64,47.66,47.58,47.59,14131.0,47.1422,47.162,47.0829,47.0927,14131.0
2025-05-05 09:45:00,47.58,47.58,47.39,47.47,28878.0,47.0829,47.0829,46.8948,46.974,28878.0
2025-05-05 09:50:00,47.47,47.55,47.43,47.46,28857.0,46.974,47.0532,46.9344,46.9641,28857.0
2025-05-05 09:55:00,47.46,47.54,47.41,47.41,25075.0,46.9641,47.0433,46.9146,46.9146,25075.0
2025-05-05 10:00:00,47.43,47.54,47.43,47.52,14774.0,46.9344,47.0433,46.9344,47.0235,14774.0
2025-05-05 10:05:00,47.51,47.53,47.42,47.53,18818.0,47.0136,47.0334,46.9245,47.0334,18818.0
2025-05-05 10:10:00,47.5,47.58,47.46,47.48,21477.0,47.0037,47.0829,46.9641,46.9839,21477.0
2025-05-05 10:15:00,47.47,47.48,47.44,47.47,7656.0,46.974,46.9839,46.9443,46.974,7656.0
2025-05-05 10:20:00,47.47,47.54,47.45,47.51,36245.0,46.974,47.0433,46.9542,47.0136,36245.0
2025-05-05 10:25:00,47.5,47.54,47.44,47.53,21477.0,47.0037,47.0433,46.9443,47.0334,21477.0
2025-05-05 10:30:00,47.53,47.58,47.5,47.57,15250.0,47.0334,47.0829,47.0037,47.073,15250.0
2025-05-05 10:35:00,47.57,47.62,47.55,47.59,27856.0,47.073,47.1224,47.0532,47.0927,27856.0
2025-05-05 10:40:00,47.61,47.65,47.6,47.64,26353.0,47.1125,47.1521,47.1026,47.1422,26353.0
2025-05-05 10:45:00,47.64,47.64,47.53,47.55,19684.0,47.1422,47.1422,47.0334,47.0532,19684.0
2025-05-05 10:50:00,47.55,47.56,47.52,47.56,16171.0,47.0532,47.0631,47.0235,47.0631,16171.0
2025-05-05 10:55:00,47.56,47.61,47.52,47.59,12760.0,47.0631,47.1125,47.0235,47.0927,12760.0
2025-05-05 11:00:00,47.6,47.63,47.54,47.55,34725.0,47.1026,47.1323,47.0433,47.0532,34725.0
2025-05-05 11:05:00,47.54,47.55,47.49,47.49,15475.0,47.0433,47.0532,46.9938,46.9938,15475.0
2025-05-05 11:10:00,47.5,47.56,47.47,47.53,16281.0,47.0037,47.0631,46.974,47.0334,16281.0
2025-05-05 11:15:00,47.53,47.53,47.49,47.52,13827.0,47.0334,47.0334,46.9938,47.0235,13827.0
2025-05-05 11:20:00,47.52,47.56,47.52,47.56,12151.0,47.0235,47.0631,47.0235,47.0631,12151.0
2025-05-05 11:25:00,47.55,47.56,47.52,47.54,14290.0,47.0532,47.0631,47.0235,47.0433,14290.0
2025-05-05 11:30:00,47.54,47.55,47.46,47.46,19588.0,47.0433,47.0532,46.9641,46.9641,19588.0
2025-05-05 11:35:00,47.47,47.52,47.43,47.46,50515.0,46.974,47.0235,46.9344,46.9641,50515.0
2025-05-05 11:40:00,47.47,47.52,47.45,47.5,7965.0,46.974,47.0235,46.9542,47.0037,7965.0
2025-05-05 11:45:00,47.5,47.56,47.49,47.55,9364.0,47.0037,47.0631,46.9938,47.0532,9364.0
2025-05-05 11:50:00,47.56,47.63,47.56,47.59,10437.0,47.0631,47.1323,47.0631,47.0927,10437.0
2025-05-05 11:55:00,47.57,47.62,47.56,47.59,8052.0,47.073,47.1224,47.0631,47.0927,8052.0
2025-05-05 12:00:00,47.6,47.66,47.59,47.61,15589.0,47.1026,47.162,47.0927,47.1125,15589.0
2025-05-05 12:05:00,47.61,47.62,47.59,47.62,5648.0,47.1125,47.1224,47.0927,47.1224,5648.0
2025-05-05 12:10:00,47.61,47.62,47.56,47.58,7864.0,47.1125,47.1224,47.0631,47.0829,7864.0
2025-05-05 12:15:00,47.59,47.61,47.57,47.61,9679.0,47.0927,47.1125,47.073,47.1125,9679.0
2025-05-05 12:20:00,47.61,47.65,47.6,47.62,15334.0,47.1125,47.1521,47.1026,47.1224,15334.0
2025-05-05 12:25:00,47.62,47.66,47.59,47.64,13367.0,47.1224,47.162,47.0927,47.1422,13367.0
2025-05-05 12:30:00,47.64,47.64,47.61,47.61,14145.0,47.1422,47.1422,47.1125,47.1125,14145.0
2025-05-05 12:35:00,47.61,47.61,47.57,47.61,14394.0,47.1125,47.1125,47.073,47.1125,14394.0
2025-05-05 12:40:00,47.61,47.63,47.59,47.59,4129.0,47.1125,47.1323,47.0927,47.0927,4129.0
2025-05-05 12:45:00,47.59,47.61,47.58,47.59,10130.0,47.0927,47.1125,47.0829,47.0927,10130.0
2025-05-05 12:50:00,47.58,47.58,47.56,47.57,8736.0,47.0829,47.0829,47.0631,47.073,8736.0
2025-05-05 12:55:00,47.58,47.58,47.55,47.57,7862.0,47.0829,47.0829,47.0532,47.073,7862.0
2025-05-05 13:00:00,47.56,47.62,47.54,47.55,34453.0,47.0631,47.1224,47.0433,47.0532,34453.0
2025-05-05 13:05:00,47.55,47.57,47.54,47.55,7900.0,47.0532,47.073,47.0433,47.0532,7900.0
2025-05-05 13:10:00,47.55,47.6,47.55,47.58,22153.0,47.0532,47.1026,47.0532,47.0829,22153.0
2025-05-05 13:15:00,47.58,47.59,47.47,47.48,16329.0,47.0829,47.0927,46.974,46.9839,16329.0
2025-05-05 13:20:00,47.48,47.48,47.34,47.39,18665.0,46.9839,46.9839,46.8454,46.8948,18665.0
2025-05-05 13:25:00,47.39,47.4,47.32,47.33,21226.0,46.8948,46.9047,46.8256,46.8355,21226.0
2025-05-05 13:30:00,47.33,47.39,47.32,47.35,18936.0,46.8355,46.8948,46.8256,46.8553,18936.0
2025-05-05 13:35:00,47.34,47.43,47.34,47.43,19046.0,46.8454,46.9344,46.8454,46.9344,19046.0
2025-05-05 13:40:00,47.41,47.45,47.38,47.45,18863.0,46.9146,46.9542,46.8849,46.9542,18863.0
2025-05-05 13:45:00,47.43,47.48,47.43,47.47,16302.0,46.9344,46.9839,46.9344,46.974,16302.0
2025-05-05 13:50:00,47.48,47.48,47.4,47.45,22261.0,46.9839,46.9839,46.9047,46.9542,22261.0
2025-05-05 13:55:00,47.44,47.46,47.43,47.44,14211.0,46.9443,46.9641,46.9344,46.9443,14211.0
2025-05-05 14:00:00,47.43,47.49,47.43,47.47,9685.0,46.9344,46.9938,46.9344,46.974,9685.0
2025-05-05 14:05:00,47.47,47.51,47.46,47.48,17359.0,46.974,47.0136,46.9641,46.9839,17359.0
2025-05-05 14:10:00,47.49,47.5,47.48,47.48,7065.0,46.9938,47.0037,46.9839,46.9839,7065.0
2025-05-05 14:15:00,47.49,47.49,47.47,47.48,11693.0,46.9938,46.9938,46.974,46.9839,11693.0
2025-05-05 14:20:00,47.48,47.51,47.48,47.5,14511.0,46.9839,47.0136,46.9839,47.0037,14511.0
2025-05-05 14:25:00,47.5,47.51,47.48,47.5,9025.0,47.0037,47.0136,46.9839,47.0037,9025.0
2025-05-05 14:30:00,47.5,47.55,47.49,47.55,17121.0,47.0037,47.0532,46.9938,47.0532,17121.0
2025-05-05 14:35:00,47.55,47.58,47.54,47.56,12859.0,47.0532,47.0829,47.0433,47.0631,12859.0
2025-05-05 14:40:00,47.57,47.6,47.56,47.56,13571.0,47.073,47.1026,47.0631,47.0631,13571.0
2025-05-05 14:45:00,47.56,47.57,47.55,47.57,11935.0,47.0631,47.073,47.0532,47.073,11935.0
2025-05-05 14:50:00,47.57,47.58,47.53,47.55,12087.0,47.073,47.0829,47.0334,47.0532,12087.0
2025-05-05 14:55:00,47.55,47.59,47.55,47.56,11215.0,47.0532,47.0927,47.0532,47.0631,11215.0
2025-05-05 15:00:00,47.57,47.57,47.51,47.54,24563.0,47.073,47.073,47.0136,47.0433,24563.0
2025-05-05 15:05:00,47.54,47.55,47.51,47.53,22764.0,47.0433,47.0532,47.0136,47.0334,22764.0
2025-05-05 15:10:00,47.53,47.57,47.52,47.55,17567.0,47.0334,47.073,47.0235,47.0532,17567.0
2025-05-05 15:15:00,47.55,47.55,47.52,47.54,15448.0,47.0532,47.0532,47.0235,47.0433,15448.0
2025-05-05 15:20:00,47.53,47.54,47.49,47.5,24110.0,47.0334,47.0433,46.9938,47.0037,24110.0
2025-05-05 15:25:00,47.49,47.53,47.47,47.51,27870.0,46.9938,47.0334,46.974,47.0136,27870.0
2025-05-05 15:30:00,47.51,47.51,47.47,47.48,23885.0,47.0136,47.0136,46.974,46.9839,23885.0
2025-05-05 15:35:00,47.47,47.5,47.44,47.45,35604.0,46.974,47.0037,46.9443,46.9542,35604.0
2025-05-05 15:40:00,47.44,47.5,47.41,47.41,27508.0,46.9443,47.0037,46.9146,46.9146,27508.0
2025-05-05 15:45:00,47.41,47.44,47.36,47.41,56148.0,46.9146,46.9443,46.8652,46.9146,56148.0
2025-05-05 15:50:00,47.42,47.43,47.28,47.3,79509.0,46.9245,46.9344,46.786,46.8058,79509.0
2025-05-05 15:55:00,47.3,47.49,47.26,47.49,362581.0,46.8058,46.9938,46.7662,46.9938,362581.0
2025-05-06 09:30:00,48.33,49.74,48.32,49.51,160841.0,47.825,49.2203,47.8151,48.9927,160841.0
2025-05-06 09:35:00,49.47,49.8,49.04,49.05,138832.0,48.9531,49.2797,48.5276,48.5375,138832.0
2025-05-06 09:40:00,49.02,49.29,48.99,49.23,56840.0,48.5078,48.775,48.4781,48.7156,56840.0
2025-05-06 09:45:00,49.23,49.23,48.72,48.96,47963.0,48.7156,48.7156,48.2109,48.4484,47963.0
2025-05-06 09:50:00,48.93,49.12,48.87,48.99,38095.0,48.4187,48.6068,48.3594,48.4781,38095.0
2025-05-06 09:55:00,48.96,49.0,48.78,49.0,32197.0,48.4484,48.488,48.2703,48.488,32197.0
2025-05-06 10:00:00,48.98,49.08,48.62,48.65,60322.0,48.4682,48.5672,48.112,48.1417,60322.0
2025-05-06 10:05:00,48.65,48.78,48.36,48.4,36137.0,48.1417,48.2703,47.8547,47.8943,36137.0
2025-05-06 10:10:00,48.4,48.52,48.3,48.46,35038.0,47.8943,48.013,47.7953,47.9537,35038.0
2025-05-06 10:15:00,48.45,48.47,48.03,48.19,47392.0,47.9438,47.9636,47.5281,47.6865,47392.0
2025-05-06 10:20:00,48.19,48.23,48.07,48.16,38934.0,47.6865,47.7261,47.5677,47.6568,38934.0
2025-05-06 10:25:00,48.16,48.26,48.09,48.18,32125.0,47.6568,47.7557,47.5875,47.6766,32125.0
2025-05-06 10:30:00,48.17,48.17,47.86,47.89,42941.0,47.6667,47.6667,47.3599,47.3896,42941.0
2025-05-06 10:35:00,47.89,47.95,47.72,47.85,40604.0,47.3896,47.449,47.2214,47.35,40604.0
2025-05-06 10:40:00,47.84,47.93,47.71,47.91,36629.0,47.3401,47.4292,47.2115,47.4094,36629.0
2025-05-06 10:45:00,47.91,48.55,47.9,48.5,91138.0,47.4094,48.0427,47.3995,47.9932,91138.0
2025-05-06 10:50:00,48.5,48.56,48.37,48.52,63445.0,47.9932,48.0526,47.8646,48.013,63445.0
2025-05-06 10:55:00,48.52,48.62,48.29,48.45,60784.0,48.013,48.112,47.7854,47.9438,60784.0
2025-05-06 11:00:00,48.45,48.73,48.42,48.7,33594.0,47.9438,48.2208,47.9141,48.1911,33594.0
2025-05-06 11:05:00,48.68,48.8,48.67,48.76,33096.0,48.1714,48.2901,48.1615,48.2505,33096.0
2025-05-06 11:10:00,48.75,48.79,48.66,48.7,23710.0,48.2406,48.2802,48.1516,48.1911,23710.0
2025-05-06 11:15:00,48.7,48.73,48.56,48.73,35744.0,48.1911,48.2208,48.0526,48.2208,35744.0
2025-05-06 11:20:00,48.73,48.89,48.72,48.79,18881.0,48.2208,48.3792,48.2109,48.2802,18881.0
2025-05-06 11:25:00,48.8,48.9,48.76,48.76,15790.0,48.2901,48.3891,48.2505,48.2505,15790.0
2025-05-06 11:30:00,48.76,48.77,48.62,48.72,15744.0,48.2505,48.2604,48.112,48.2109,15744.0
2025-05-06 11:35:00,48.72,48.83,48.7,48.8,10985.0,48.2109,48.3198,48.1911,48.2901,10985.0
2025-05-06 11:40:00,48.79,48.85,48.63,48.65,8424.0,48.2802,48.3396,48.1219,48.1417,8424.0
2025-05-06 11:45:00,48.64,48.75,48.64,48.74,19100.0,48.1318,48.2406,48.1318,48.2307,19100.0
2025-05-06 11:50:00,48.74,48.85,48.68,48.69,15801.0,48.2307,48.3396,48.1714,48.1813,15801.0
2025-05-06 11:55:00,48.69,48.7,48.56,48.68,19326.0,48.1813,48.1911,48.0526,48.1714,19326.0
2025-05-06 12:00:00,48.68,48.74,48.64,48.71,17653.0,48.1714,48.2307,48.1318,48.201,17653.0
2025-05-06 12:05:00,48.71,48.77,48.68,48.75,18061.0,48.201,48.2604,48.1714,48.2406,18061.0
2025-05-06 12:10:00,48.75,49.07,48.74,49.06,18937.0,48.2406,48.5573,48.2307,48.5474,18937.0
2025-05-06 12:15:00,49.03,49.06,48.83,48.85,21452.0,48.5177,48.5474,48.3198,48.3396,21452.0
2025-05-06 12:20:00,48.85,48.85,48.64,48.64,11746.0,48.3396,48.3396,48.1318,48.1318,11746.0
2025-05-06 12:25:00,48.66,48.82,48.65,48.82,9493.0,48.1516,48.3099,48.1417,48.3099,9493.0
2025-05-06 12:30:00,48.8,48.83,48.68,48.83,48857.0,48.2901,48.3198,48.1714,48.3198,48857.0
2025-05-06 12:35:00,48.83,48.86,48.75,48.8,17291.0,48.3198,48.3495,48.2406,48.2901,17291.0
2025-05-06 12:40:00,48.8,48.81,48.65,48.69,19748.0,48.2901,48.3,48.1417,48.1813,19748.0
2025-05-06 12:45:00,48.68,48.69,48.55,48.65,24757.0,48.1714,48.1813,48.0427,48.1417,24757.0
2025-05-06 12:50:00,48.63,48.65,48.55,48.55,9416.0,48.1219,48.1417,48.0427,48.0427,9416.0
2025-05-06 12:55:00,48.56,48.57,48.43,48.44,22850.0,48.0526,48.0625,47.924,47.9339,22850.0
2025-05-06 13:00:00,48.43,48.48,48.34,48.35,29669.0,47.924,47.9734,47.8349,47.8448,29669.0
2025-05-06 13:05:00,48.37,48.45,48.33,48.42,30495.0,47.8646,47.9438,47.825,47.9141,30495.0
2025-05-06 13:10:00,48.41,48.48,48.38,48.45,30108.0,47.9042,47.9734,47.8745,47.9438,30108.0
2025-05-06 13:15:00,48.46,48.47,48.4,48.43,14988.0,47.9537,47.9636,47.8943,47.924,14988.0
2025-05-06 13:20:00,48.41,48.41,48.25,48.32,19463.0,47.9042,47.9042,47.7459,47.8151,19463.0
2025-05-06 13:25:00,48.34,48.41,48.34,48.37,15899.0,47.8349,47.9042,47.8349,47.8646,15899.0
2025-05-06 13:30:00,48.36,48.41,48.35,48.4,16185.0,47.8547,47.9042,47.8448,47.8943,16185.0
2025-05-06 13:35:00,48.4,48.41,48.3,48.37,31853.0,47.8943,47.9042,47.7953,47.8646,31853.0
2025-05-06 13:40:00,48.36,48.43,48.34,48.43,15341.0,47.8547,47.924,47.8349,47.924,15341.0
2025-05-06 13:45:00,48.43,48.45,48.35,48.41,18548.0,47.924,47.9438,47.8448,47.9042,18548.0
2025-05-06 13:50:00,48.37,48.41,48.36,48.38,12662.0,47.8646,47.9042,47.8547,47.8745,12662.0
2025-05-06 13:55:00,48.38,48.39,48.28,48.31,24130.0,47.8745,47.8844,47.7755,47.8052,24130.0
2025-05-06 14:00:00,48.3,48.41,48.25,48.41,22023.0,47.7953,47.9042,47.7459,47.9042,22023.0
2025-05-06 14:05:00,48.41,48.41,48.29,48.41,13771.0,47.9042,47.9042,47.7854,47.9042,13771.0
2025-05-06 14:10:00,48.4,48.53,48.38,48.41,75359.0,47.8943,48.0229,47.8745,47.9042,75359.0
2025-05-06 14:15:00,48.41,48.66,48.41,48.66,75206.0,47.9042,48.1516,47.9042,48.1516,75206.0
2025-05-06 14:20:00,48.65,48.68,48.6,48.62,19340.0,48.1417,48.1714,48.0922,48.112,19340.0
2025-05-06 14:25:00,48.63,48.66,48.58,48.63,15311.0,48.1219,48.1516,48.0724,48.1219,15311.0
2025-05-06 14:30:00,48.63,48.63,48.45,48.45,43038.0,48.1219,48.1219,47.9438,47.9438,43038.0
2025-05-06 14:35:00,48.46,48.52,48.44,48.52,21120.0,47.9537,48.013,47.9339,48.013,21120.0
2025-05-06 14:40:00,48.51,48.56,48.49,48.52,18615.0,48.0031,48.0526,47.9833,48.013,18615.0
2025-05-06 14:45:00,48.51,48.54,48.48,48.51,17309.0,48.0031,48.0328,47.9734,48.0031,17309.0
2025-05-06 14:50:00,48.49,48.56,48.45,48.5,17976.0,47.9833,48.0526,47.9438,47.9932,17976.0
2025-05-06 14:55:00,48.48,48.57,48.48,48.52,13051.0,47.9734,48.0625,47.9734,48.013,13051.0
2025-05-06 15:00:00,48.53,48.57,48.5,48.51,17255.0,48.0229,48.0625,47.9932,48.0031,17255.0
2025-05-06 15:05:00,48.51,48.56,48.44,48.44,13743.0,48.0031,48.0526,47.9339,47.9339,13743.0
2025-05-06 15:10:00,48.45,48.51,48.41,48.51,20219.0,47.9438,48.0031,47.9042,48.0031,20219.0
2025-05-06 15:15:00,48.5,48.52,48.42,48.45,17385.0,47.9932,48.013,47.9141,47.9438,17385.0
2025-05-06 15:20:00,48.45,48.48,48.44,48.45,8703.0,47.9438,47.9734,47.9339,47.9438,8703.0
2025-05-06 15:25:00,48.45,48.53,48.45,48.51,21524.0,47.9438,48.0229,47.9438,48.0031,21524.0
2025-05-06 15:30:00,48.49,48.58,48.49,48.49,23990.0,47.9833,48.0724,47.9833,47.9833,23990.0
2025-05-06 15:35:00,48.49,48.53,48.47,48.53,20867.0,47.9833,48.0229,47.9636,48.0229,20867.0
2025-05-06 15:40:00,48.52,48.53,48.45,48.45,39448.0,48.013,48.0229,47.9438,47.9438,39448.0
2025-05-06 15:45:00,48.45,48.53,48.44,48.51,52953.0,47.9438,48.0229,47.9339,48.0031,52953.0
2025-05-06 15:50:00,48.52,48.52,48.33,48.33,92425.0,48.013,48.013,47.825,47.825,92425.0
2025-05-06 15:55:00,48.32,48.37,48.23,48.29,325578.0,47.8151,47.8646,47.7261,47.7854,325578.0
2025-05-07 09:30:00,48.24,48.43,47.59,47.75,90551.0,47.736,47.924,47.0927,47.2511,90551.0
2025-05-07 09:35:00,47.83,48.03,47.71,47.95,32597.0,47.3302,47.5281,47.2115,47.449,32597.0
2025-05-07 09:40:00,47.95,48.05,47.8,48.05,23786.0,47.449,47.5479,47.3006,47.5479,23786.0
2025-05-07 09:45:00,48.09,48.18,47.89,47.91,15153.0,47.5875,47.6766,47.3896,47.4094,15153.0
2025-05-07 09:50:00,47.91,48.0,47.85,47.85,33519.0,47.4094,47.4985,47.35,47.35,33519.0
2025-05-07 09:55:00,47.85,47.9,47.72,47.76,34288.0,47.35,47.3995,47.2214,47.261,34288.0
2025-05-07 10:00:00,47.78,47.87,47.74,47.76,29586.0,47.2808,47.3698,47.2412,47.261,29586.0
2025-05-07 10:05:00,47.75,47.88,47.7,47.86,28694.0,47.2511,47.3797,47.2016,47.3599,28694.0
2025-05-07 10:10:00,47.87,47.96,47.78,47.88,31548.0,47.3698,47.4589,47.2808,47.3797,31548.0
2025-05-07 10:15:00,47.86,47.94,47.79,47.84,31688.0,47.3599,47.4391,47.2907,47.3401,31688.0
2025-05-07 10:20:00,47.84,47.86,47.6,47.65,30752.0,47.3401,47.3599,47.1026,47.1521,30752.0
2025-05-07 10:25:00,47.65,47.65,47.55,47.63,33768.0,47.1521,47.1521,47.0532,47.1323,33768.0
2025-05-07 10:30:00,47.62,47.7,47.58,47.65,24747.0,47.1224,47.2016,47.0829,47.1521,24747.0
2025-05-07 10:35:00,47.65,47.77,47.63,47.75,23028.0,47.1521,47.2709,47.1323,47.2511,23028.0
2025-05-07 10:40:00,47.76,47.77,47.61,47.65,23581.0,47.261,47.2709,47.1125,47.1521,23581.0
2025-05-07 10:45:00,47.66,47.71,47.61,47.66,15932.0,47.162,47.2115,47.1125,47.162,15932.0
2025-05-07 10:50:00,47.66,47.73,47.63,47.69,32745.0,47.162,47.2313,47.1323,47.1917,32745.0
2025-05-07 10:55:00,47.69,47.81,47.66,47.81,27192.0,47.1917,47.3104,47.162,47.3104,27192.0
2025-05-07 11:00:00,47.81,47.88,47.76,47.84,23570.0,47.3104,47.3797,47.261,47.3401,23570.0
2025-05-07 11:05:00,47.86,47.89,47.76,47.84,60002.0,47.3599,47.3896,47.261,47.3401,60002.0
2025-05-07 11:10:00,47.86,47.87,47.79,47.79,27725.0,47.3599,47.3698,47.2907,47.2907,27725.0
2025-05-07 11:15:00,47.79,47.85,47.77,47.84,28298.0,47.2907,47.35,47.2709,47.3401,28298.0
2025-05-07 11:20:00,47.85,47.97,47.83,47.97,35864.0,47.35,47.4688,47.3302,47.4688,35864.0
2025-05-07 11:25:00,47.96,48.06,47.96,48.06,28150.0,47.4589,47.5578,47.4589,47.5578,28150.0
2025-05-07 11:30:00,48.05,48.12,47.96,47.96,50507.0,47.5479,47.6172,47.4589,47.4589,50507.0
2025-05-07 11:35:00,47.95,47.95,47.84,47.91,16169.0,47.449,47.449,47.3401,47.4094,16169.0
2025-05-07 11:40:00,47.9,47.97,47.89,47.95,13403.0,47.3995,47.4688,47.3896,47.449,13403.0
2025-05-07 11:45:00,47.94,47.95,47.83,47.86,14311.0,47.4391,47.449,47.3302,47.3599,14311.0
2025-05-07 11:50:00,47.87,47.93,47.85,47.92,14090.0,47.3698,47.4292,47.35,47.4193,14090.0
2025-05-07 11:55:00,47.91,47.96,47.87,47.95,18137.0,47.4094,47.4589,47.3698,47.449,18137.0
2025-05-07 12:00:00,47.94,48.02,47.94,47.99,15835.0,47.4391,47.5183,47.4391,47.4886,15835.0
2025-05-07 12:05:00,47.98,48.0,47.97,47.98,7234.0,47.4787,47.4985,47.4688,47.4787,7234.0
2025-05-07 12:10:00,47.98,47.99,47.92,47.95,29685.0,47.4787,47.4886,47.4193,47.449,29685.0
2025-05-07 12:15:00,47.96,48.06,47.95,48.04,66610.0,47.4589,47.5578,47.449,47.538,66610.0
2025-05-07 12:20:00,48.05,48.05,47.88,47.88,15998.0,47.5479,47.5479,47.3797,47.3797,15998.0
2025-05-07 12:25:00,47.86,47.91,47.85,47.88,24997.0,47.3599,47.4094,47.35,47.3797,24997.0
2025-05-07 12:30:00,47.88,47.91,47.85,47.9,14692.0,47.3797,47.4094,47.35,47.3995,14692.0
2025-05-07 12:35:00,47.9,47.9,47.86,47.89,5397.0,47.3995,47.3995,47.3599,47.3896,5397.0
2025-05-07 12:40:00,47.89,47.95,47.89,47.94,36515.0,47.3896,47.449,47.3896,47.4391,36515.0
2025-05-07 12:45:00,47.95,47.96,47.91,47.95,13084.0,47.449,47.4589,47.4094,47.449,13084.0
2025-05-07 12:50:00,47.95,47.99,47.92,47.98,76096.0,47.449,47.4886,47.4193,47.4787,76096.0
2025-05-07 12:55:00,47.98,48.01,47.95,48.0,38733.0,47.4787,47.5084,47.449,47.4985,38733.0
2025-05-07 13:00:00,48.0,48.03,47.94,47.96,81443.0,47.4985,47.5281,47.4391,47.4589,81443.0
2025-05-07 13:05:00,47.98,48.05,47.95,48.02,20603.0,47.4787,47.5479,47.449,47.5183,20603.0
2025-05-07 13:10:00,48.03,48.04,47.97,48.02,17699.0,47.5281,47.538,47.4688,47.5183,17699.0
2025-05-07 13:15:00,48.02,48.05,47.94,47.98,28396.0,47.5183,47.5479,47.4391,47.4787,28396.0
2025-05-07 13:20:00,47.98,48.0,47.87,47.89,16355.0,47.4787,47.4985,47.3698,47.3896,16355.0
2025-05-07 13:25:00,47.9,47.9,47.75,47.77,22842.0,47.3995,47.3995,47.2511,47.2709,22842.0
2025-05-07 13:30:00,47.77,47.78,47.6,47.63,23062.0,47.2709,47.2808,47.1026,47.1323,23062.0
2025-05-07 13:35:00,47.65,47.69,47.64,47.65,16892.0,47.1521,47.1917,47.1422,47.1521,16892.0
2025-05-07 13:40:00,47.65,47.74,47.63,47.74,14716.0,47.1521,47.2412,47.1323,47.2412,14716.0
2025-05-07 13:45:00,47.74,47.74,47.69,47.74,13838.0,47.2412,47.2412,47.1917,47.2412,13838.0
2025-05-07 13:50:00,47.74,47.76,47.56,47.57,25127.0,47.2412,47.261,47.0631,47.073,25127.0
2025-05-07 13:55:00,47.57,47.62,47.56,47.61,31680.0,47.073,47.1224,47.0631,47.1125,31680.0
2025-05-07 14:00:00,47.6,47.71,47.54,47.65,75253.0,47.1026,47.2115,47.0433,47.1521,75253.0
2025-05-07 14:05:00,47.65,47.65,47.41,47.47,24242.0,47.1521,47.1521,46.9146,46.974,24242.0
2025-05-07 14:10:00,47.46,47.52,47.41,47.48,17069.0,46.9641,47.0235,46.9146,46.9839,17069.0
2025-05-07 14:15:00,47.47,47.56,47.46,47.53,30260.0,46.974,47.0631,46.9641,47.0334,30260.0
2025-05-07 14:20:00,47.55,47.61,47.53,47.57,13811.0,47.0532,47.1125,47.0334,47.073,13811.0
2025-05-07 14:25:00,47.56,47.62,47.56,47.57,12648.0,47.0631,47.1224,47.0631,47.073,12648.0
2025-05-07 14:30:00,47.57,47.74,47.56,47.73,22786.0,47.073,47.2412,47.0631,47.2313,22786.0
2025-05-07 14:35:00,47.72,47.82,47.69,47.8,18641.0,47.2214,47.3203,47.1917,47.3006,18641.0
2025-05-07 14:40:00,47.79,47.84,47.75,47.81,21449.0,47.2907,47.3401,47.2511,47.3104,21449.0
2025-05-07 14:45:00,47.8,47.81,47.62,47.63,21381.0,47.3006,47.3104,47.1224,47.1323,21381.0
2025-05-07 14:50:00,47.65,47.73,47.63,47.73,18538.0,47.1521,47.2313,47.1323,47.2313,18538.0
2025-05-07 14:55:00,47.75,48.0,47.73,47.94,25047.0,47.2511,47.4985,47.2313,47.4391,25047.0
2025-05-07 15:00:00,47.95,47.98,47.87,47.88,20599.0,47.449,47.4787,47.3698,47.3797,20599.0
2025-05-07 15:05:00,47.87,47.89,47.84,47.87,17438.0,47.3698,47.3896,47.3401,47.3698,17438.0
2025-05-07 15:10:00,47.87,47.9,47.83,47.88,29935.0,47.3698,47.3995,47.3302,47.3797,29935.0
2025-05-07 15:15:00,47.88,47.94,47.83,47.94,24422.0,47.3797,47.4391,47.3302,47.4391,24422.0
2025-05-07 15:20:00,47.94,47.97,47.89,47.9,27642.0,47.4391,47.4688,47.3896,47.3995,27642.0
2025-05-07 15:25:00,47.89,47.89,47.78,47.8,39050.0,47.3896,47.3896,47.2808,47.3006,39050.0
2025-05-07 15:30:00,47.8,47.85,47.71,47.71,44872.0,47.3006,47.35,47.2115,47.2115,44872.0
2025-05-07 15:35:00,47.7,47.81,47.66,47.8,32059.0,47.2016,47.3104,47.162,47.3006,32059.0
2025-05-07 15:40:00,47.8,48.0,47.79,47.84,54316.0,47.3006,47.4985,47.2907,47.3401,54316.0
2025-05-07 15:45:00,47.84,47.9,47.79,47.84,55386.0,47.3401,47.3995,47.2907,47.3401,55386.0
2025-05-07 15:50:00,47.83,47.92,47.74,47.89,93438.0,47.3302,47.4193,47.2412,47.3896,93438.0
2025-05-07 15:55:00,47.9,47.94,47.84,47.88,242628.0,47.3995,47.4391,47.3401,47.3797,242628.0
2025-05-08 09:30:00,47.1,47.59,47.1,47.55,189399.0,46.6079,47.0927,46.6079,47.0532,189399.0
2025-05-08 09:35:00,47.52,47.57,47.25,47.4,29062.0,47.0235,47.073,46.7563,46.9047,29062.0
2025-05-08 09:40:00,47.39,47.55,47.27,47.33,42453.0,46.8948,47.0532,46.7761,46.8355,42453.0
2025-05-08 09:45:00,47.32,47.39,47.27,47.33,20381.0,46.8256,46.8948,46.7761,46.8355,20381.0
2025-05-08 09:50:00,47.35,47.35,47.23,47.29,18274.0,46.8553,46.8553,46.7365,46.7959,18274.0
2025-05-08 09:55:00,47.27,47.46,47.23,47.46,12349.0,46.7761,46.9641,46.7365,46.9641,12349.0
2025-05-08 10:00:00,47.46,47.51,47.42,47.48,22010.0,46.9641,47.0136,46.9245,46.9839,22010.0
2025-05-08 10:05:00,47.49,47.51,47.36,47.37,17461.0,46.9938,47.0136,46.8652,46.875,17461.0
2025-05-08 10:10:00,47.39,47.44,47.34,47.39,18524.0,46.8948,46.9443,46.8454,46.8948,18524.0
2025-05-08 10:15:00,47.4,47.48,47.39,47.44,7921.0,46.9047,46.9839,46.8948,46.9443,7921.0
2025-05-08 10:20:00,47.47,47.55,47.46,47.53,21489.0,46.974,47.0532,46.9641,47.0334,21489.0
2025-05-08 10:25:00,47.54,47.61,47.52,47.57,17785.0,47.0433,47.1125,47.0235,47.073,17785.0
2025-05-08 10:30:00,47.57,47.63,47.55,47.56,20252.0,47.073,47.1323,47.0532,47.0631,20252.0
2025-05-08 10:35:00,47.58,47.59,47.45,47.51,11531.0,47.0829,47.0927,46.9542,47.0136,11531.0
2025-05-08 10:40:00,47.48,47.49,47.37,47.37,15620.0,46.9839,46.9938,46.875,46.875,15620.0
2025-05-08 10:45:00,47.36,47.47,47.33,47.47,46794.0,46.8652,46.974,46.8355,46.974,46794.0
2025-05-08 10:50:00,47.49,47.77,47.49,47.56,62377.0,46.9938,47.2709,46.9938,47.0631,62377.0
2025-05-08 10:55:00,47.56,47.58,47.48,47.51,22757.0,47.0631,47.0829,46.9839,47.0136,22757.0
2025-05-08 11:00:00,47.49,47.59,47.47,47.5,16457.0,46.9938,47.0927,46.974,47.0037,16457.0
2025-05-08 11:05:00,47.5,47.56,47.49,47.51,14372.0,47.0037,47.0631,46.9938,47.0136,14372.0
2025-05-08 11:10:00,47.51,47.6,47.43,47.47,29901.0,47.0136,47.1026,46.9344,46.974,29901.0
2025-05-08 11:15:00,47.49,47.55,47.46,47.52,16544.0,46.9938,47.0532,46.9641,47.0235,16544.0
2025-05-08 11:20:00,47.51,47.58,47.51,47.58,18483.0,47.0136,47.0829,47.0136,47.0829,18483.0
2025-05-08 11:25:00,47.59,47.62,47.53,47.55,12633.0,47.0927,47.1224,47.0334,47.0532,12633.0
2025-05-08 11:30:00,47.54,47.64,47.5,47.63,12399.0,47.0433,47.1422,47.0037,47.1323,12399.0
2025-05-08 11:35:00,47.66,47.68,47.63,47.68,29800.0,47.162,47.1818,47.1323,47.1818,29800.0
2025-05-08 11:40:00,47.68,47.83,47.68,47.79,19034.0,47.1818,47.3302,47.1818,47.2907,19034.0
2025-05-08 11:45:00,47.8,47.82,47.76,47.77,12348.0,47.3006,47.3203,47.261,47.2709,12348.0
2025-05-08 11:50:00,47.8,47.8,47.68,47.77,24502.0,47.3006,47.3006,47.1818,47.2709,24502.0
2025-05-08 11:55:00,47.8,47.8,47.68,47.69,13678.0,47.3006,47.3006,47.1818,47.1917,13678.0
2025-05-08 12:00:00,47.69,47.75,47.68,47.73,20303.0,47.1917,47.2511,47.1818,47.2313,20303.0
2025-05-08 12:05:00,47.73,47.73,47.65,47.69,11192.0,47.2313,47.2313,47.1521,47.1917,11192.0
2025-05-08 12:10:00,47.69,47.75,47.65,47.74,14986.0,47.1917,47.2511,47.1521,47.2412,14986.0
2025-05-08 12:15:00,47.74,47.78,47.71,47.77,11935.0,47.2412,47.2808,47.2115,47.2709,11935.0
2025-05-08 12:20:00,47.77,47.84,47.77,47.84,22993.0,47.2709,47.3401,47.2709,47.3401,22993.0
2025-05-08 12:25:00,47.82,47.82,47.75,47.77,8502.0,47.3203,47.3203,47.2511,47.2709,8502.0
2025-05-08 12:30:00,47.76,47.79,47.75,47.79,13285.0,47.261,47.2907,47.2511,47.2907,13285.0
2025-05-08 12:35:00,47.77,47.8,47.76,47.8,6370.0,47.2709,47.3006,47.261,47.3006,6370.0
2025-05-08 12:40:00,47.8,47.84,47.77,47.84,7602.0,47.3006,47.3401,47.2709,47.3401,7602.0
2025-05-08 12:45:00,47.84,47.91,47.84,47.91,8681.0,47.3401,47.4094,47.3401,47.4094,8681.0
2025-05-08 12:50:00,47.91,47.93,47.89,47.92,8190.0,47.4094,47.4292,47.3896,47.4193,8190.0
2025-05-08 12:55:00,47.9,47.93,47.9,47.93,7589.0,47.3995,47.4292,47.3995,47.4292,7589.0
2025-05-08 13:00:00,47.94,47.95,47.91,47.93,6455.0,47.4391,47.449,47.4094,47.4292,6455.0
2025-05-08 13:05:00,47.92,47.97,47.91,47.93,11747.0,47.4193,47.4688,47.4094,47.4292,11747.0
2025-05-08 13:10:00,47.93,47.96,47.92,47.92,15586.0,47.4292,47.4589,47.4193,47.4193,15586.0
2025-05-08 13:15:00,47.92,47.92,47.86,47.87,17032.0,47.4193,47.4193,47.3599,47.3698,17032.0
2025-05-08 13:20:00,47.87,47.88,47.83,47.83,11317.0,47.3698,47.3797,47.3302,47.3302,11317.0
2025-05-08 13:25:00,47.84,47.86,47.8,47.84,11399.0,47.3401,47.3599,47.3006,47.3401,11399.0
2025-05-08 13:30:00,47.84,47.89,47.83,47.84,11327.0,47.3401,47.3896,47.3302,47.3401,11327.0
2025-05-08 13:35:00,47.85,47.88,47.84,47.85,9846.0,47.35,47.3797,47.3401,47.35,9846.0
2025-05-08 13:40:00,47.85,47.86,47.82,47.86,9022.0,47.35,47.3599,47.3203,47.3599,9022.0
2025-05-08 13:45:00,47.84,47.86,47.81,47.85,15733.0,47.3401,47.3599,47.3104,47.35,15733.0
2025-05-08 13:50:00,47.85,47.87,47.82,47.84,14483.0,47.35,47.3698,47.3203,47.3401,14483.0
2025-05-08 13:55:00,47.83,47.83,47.74,47.76,15512.0,47.3302,47.3302,47.2412,47.261,15512.0
2025-05-08 14:00:00,47.74,47.74,47.69,47.7,14164.0,47.2412,47.2412,47.1917,47.2016,14164.0
2025-05-08 14:05:00,47.7,47.76,47.7,47.74,16896.0,47.2016,47.261,47.2016,47.2412,16896.0
2025-05-08 14:10:00,47.74,47.77,47.73,47.76,7940.0,47.2412,47.2709,47.2313,47.261,7940.0
2025-05-08 14:15:00,47.76,47.8,47.74,47.74,12851.0,47.261,47.3006,47.2412,47.2412,12851.0
2025-05-08 14:20:00,47.73,47.76,47.68,47.68,8182.0,47.2313,47.261,47.1818,47.1818,8182.0
2025-05-08 14:25:00,47.67,47.69,47.63,47.65,29963.0,47.1719,47.1917,47.1323,47.1521,29963.0
2025-05-08 14:30:00,47.66,47.7,47.66,47.67,12982.0,47.162,47.2016,47.162,47.1719,12982.0
2025-05-08 14:35:00,47.68,47.69,47.65,47.65,12004.0,47.1818,47.1917,47.1521,47.1521,12004.0
2025-05-08 14:40:00,47.65,47.65,47.59,47.6,12983.0,47.1521,47.1521,47.0927,47.1026,12983.0
2025-05-08 14:45:00,47.61,47.65,47.59,47.64,16728.0,47.1125,47.1521,47.0927,47.1422,16728.0
2025-05-08 14:50:00,47.64,47.67,47.62,47.66,9118.0,47.1422,47.1719,47.1224,47.162,9118.0
2025-05-08 14:55:00,47.66,47.66,47.6,47.62,18000.0,47.162,47.162,47.1026,47.1224,18000.0
2025-05-08 15:00:00,47.63,47.65,47.6,47.6,12693.0,47.1323,47.1521,47.1026,47.1026,12693.0
2025-05-08 15:05:00,47.6,47.66,47.59,47.62,52795.0,47.1026,47.162,47.0927,47.1224,52795.0
2025-05-08 15:10:00,47.63,47.64,47.61,47.63,10346.0,47.1323,47.1422,47.1125,47.1323,10346.0
2025-05-08 15:15:00,47.62,47.63,47.6,47.63,18032.0,47.1224,47.1323,47.1026,47.1323,18032.0
2025-05-08 15:20:00,47.64,47.74,47.63,47.71,28032.0,47.1422,47.2412,47.1323,47.2115,28032.0
2025-05-08 15:25:00,47.71,47.74,47.69,47.73,16924.0,47.2115,47.2412,47.1917,47.2313,16924.0
2025-05-08 15:30:00,47.73,47.8,47.72,47.79,20621.0,47.2313,47.3006,47.2214,47.2907,20621.0
2025-05-08 15:35:00,47.8,47.81,47.75,47.77,21666.0,47.3006,47.3104,47.2511,47.2709,21666.0
2025-05-08 15:40:00,47.77,47.78,47.74,47.76,24123.0,47.2709,47.2808,47.2412,47.261,24123.0
2025-05-08 15:45:00,47.76,47.78,47.67,47.78,43324.0,47.261,47.2808,47.1719,47.2808,43324.0
2025-05-08 15:50:00,47.76,47.76,47.59,47.61,48961.0,47.261,47.261,47.0927,47.1125,48961.0
2025-05-08 15:55:00,47.61,47.7,47.56,47.69,181567.0,47.1125,47.2016,47.0631,47.1917,181567.0
2025-05-09 09:30:00,47.63,47.7,47.4,47.46,80572.0,47.1323,47.2016,46.9047,46.9641,80572.0
2025-05-09 09:35:00,47.53,47.62,47.42,47.61,18437.0,47.0334,47.1224,46.9245,47.1125,18437.0
2025-05-09 09:40:00,47.63,47.66,47.52,47.56,13519.0,47.1323,47.162,47.0235,47.0631,13519.0
2025-05-09 09:45:00,47.57,47.76,47.56,47.69,10521.0,47.073,47.261,47.0631,47.1917,10521.0
2025-05-09 09:50:00,47.73,47.82,47.73,47.8,5994.0,47.2313,47.3203,47.2313,47.3006,5994.0
2025-05-09 09:55:00,47.81,47.87,47.75,47.78,6267.0,47.3104,47.3698,47.2511,47.2808,6267.0
2025-05-09 10:00:00,47.79,47.95,47.79,47.91,12376.0,47.2907,47.449,47.2907,47.4094,12376.0
2025-05-09 10:05:00,47.93,47.98,47.89,47.96,12215.0,47.4292,47.4787,47.3896,47.4589,12215.0
2025-05-09 10:10:00,47.97,48.0,47.85,47.86,9558.0,47.4688,47.4985,47.35,47.3599,9558.0
2025-05-09 10:15:00,47.88,47.88,47.73,47.74,5289.0,47.3797,47.3797,47.2313,47.2412,5289.0
2025-05-09 10:20:00,47.73,47.76,47.71,47.71,5119.0,47.2313,47.261,47.2115,47.2115,5119.0
2025-05-09 10:25:00,47.74,47.75,47.69,47.72,10668.0,47.2412,47.2511,47.1917,47.2214,10668.0
2025-05-09 10:30:00,47.72,47.76,47.7,47.73,12728.0,47.2214,47.261,47.2016,47.2313,12728.0
2025-05-09 10:35:00,47.73,47.88,47.73,47.88,12428.0,47.2313,47.3797,47.2313,47.3797,12428.0
2025-05-09 10:40:00,47.86,47.94,47.86,47.92,10929.0,47.3599,47.4391,47.3599,47.4193,10929.0
2025-05-09 10:45:00,47.92,48.0,47.86,47.91,23445.0,47.4193,47.4985,47.3599,47.4094,23445.0
2025-05-09 10:50:00,47.91,47.91,47.82,47.83,8551.0,47.4094,47.4094,47.3203,47.3302,8551.0
2025-05-09 10:55:00,47.83,47.84,47.75,47.76,4010.0,47.3302,47.3401,47.2511,47.261,4010.0
2025-05-09 11:00:00,47.76,47.96,47.75,47.93,14131.0,47.261,47.4589,47.2511,47.4292,14131.0
2025-05-09 11:05:00,47.95,48.04,47.94,48.04,16470.0,47.449,47.538,47.4391,47.538,16470.0
2025-05-09 11:10:00,48.04,48.09,48.03,48.09,23222.0,47.538,47.5875,47.5281,47.5875,23222.0
2025-05-09 11:15:00,48.09,48.28,48.08,48.19,26735.0,47.5875,47.7755,47.5776,47.6865,26735.0
2025-05-09 11:20:00,48.18,48.29,48.17,48.29,10870.0,47.6766,47.7854,47.6667,47.7854,10870.0
2025-05-09 11:25:00,48.29,48.43,48.28,48.35,20837.0,47.7854,47.924,47.7755,47.8448,20837.0
2025-05-09 11:30:00,48.36,48.4,48.28,48.4,33306.0,47.8547,47.8943,47.7755,47.8943,33306.0
2025-05-09 11:35:00,48.41,48.45,48.39,48.41,9962.0,47.9042,47.9438,47.8844,47.9042,9962.0
2025-05-09 11:40:00,48.43,48.43,48.32,48.32,4004.0,47.924,47.924,47.8151,47.8151,4004.0
2025-05-09 11:45:00,48.33,48.39,48.32,48.39,15599.0,47.825,47.8844,47.8151,47.8844,15599.0
2025-05-09 11:50:00,48.4,48.47,48.38,48.43,16787.0,47.8943,47.9636,47.8745,47.924,16787.0
2025-05-09 11:55:00,48.43,48.46,48.4,48.4,11600.0,47.924,47.9537,47.8943,47.8943,11600.0
2025-05-09 12:00:00,48.41,48.41,48.26,48.27,13504.0,47.9042,47.9042,47.7557,47.7656,13504.0
2025-05-09 12:05:00,48.26,48.33,48.25,48.32,12187.0,47.7557,47.825,47.7459,47.8151,12187.0
2025-05-09 12:10:00,48.33,48.33,48.27,48.28,12096.0,47.825,47.825,47.7656,47.7755,12096.0
2025-05-09 12:15:00,48.27,48.3,48.26,48.28,8235.0,47.7656,47.7953,47.7557,47.7755,8235.0
2025-05-09 12:20:00,48.28,48.33,48.28,48.29,8543.0,47.7755,47.825,47.7755,47.7854,8543.0
2025-05-09 12:25:00,48.28,48.3,48.22,48.22,9739.0,47.7755,47.7953,47.7162,47.7162,9739.0
2025-05-09 12:30:00,48.22,48.23,48.15,48.15,11937.0,47.7162,47.7261,47.6469,47.6469,11937.0
2025-05-09 12:35:00,48.17,48.24,48.17,48.19,14942.0,47.6667,47.736,47.6667,47.6865,14942.0
2025-05-09 12:40:00,48.17,48.26,48.15,48.22,11558.0,47.6667,47.7557,47.6469,47.7162,11558.0
2025-05-09 12:45:00,48.23,48.28,48.21,48.26,11499.0,47.7261,47.7755,47.7063,47.7557,11499.0
2025-05-09 12:50:00,48.25,48.27,48.24,48.27,5637.0,47.7459,47.7656,47.736,47.7656,5637.0
2025-05-09 12:55:00,48.26,48.27,48.19,48.2,20340.0,47.7557,47.7656,47.6865,47.6964,20340.0
2025-05-09 13:00:00,48.19,48.26,48.18,48.26,29405.0,47.6865,47.7557,47.6766,47.7557,29405.0
2025-05-09 13:05:00,48.25,48.3,48.22,48.3,19957.0,47.7459,47.7953,47.7162,47.7953,19957.0
2025-05-09 13:10:00,48.32,48.34,48.32,48.33,12881.0,47.8151,47.8349,47.8151,47.825,12881.0
2025-05-09 13:15:00,48.33,48.39,48.31,48.37,15856.0,47.825,47.8844,47.8052,47.8646,15856.0
2025-05-09 13:20:00,48.36,48.38,48.3,48.34,18090.0,47.8547,47.8745,47.7953,47.8349,18090.0
2025-05-09 13:25:00,48.35,48.42,48.35,48.42,11189.0,47.8448,47.9141,47.8448,47.9141,11189.0
2025-05-09 13:30:00,48.42,48.43,48.38,48.38,8882.0,47.9141,47.924,47.8745,47.8745,8882.0
2025-05-09 13:35:00,48.41,48.43,48.38,48.41,39711.0,47.9042,47.924,47.8745,47.9042,39711.0
2025-05-09 13:40:00,48.41,48.49,48.41,48.47,17806.0,47.9042,47.9833,47.9042,47.9636,17806.0
2025-05-09 13:45:00,48.48,48.49,48.47,48.47,6530.0,47.9734,47.9833,47.9636,47.9636,6530.0
2025-05-09 13:50:00,48.48,48.52,48.47,48.48,18065.0,47.9734,48.013,47.9636,47.9734,18065.0
2025-05-09 13:55:00,48.48,48.53,48.48,48.48,15864.0,47.9734,48.0229,47.9734,47.9734,15864.0
2025-05-09 14:00:00,48.49,48.52,48.48,48.48,15141.0,47.9833,48.013,47.9734,47.9734,15141.0
2025-05-09 14:05:00,48.5,48.5,48.44,48.44,5969.0,47.9932,47.9932,47.9339,47.9339,5969.0
2025-05-09 14:10:00,48.43,48.46,48.41,48.44,17350.0,47.924,47.9537,47.9042,47.9339,17350.0
2025-05-09 14:15:00,48.44,48.46,48.43,48.44,15750.0,47.9339,47.9537,47.924,47.9339,15750.0
2025-05-09 14:20:00,48.43,48.47,48.42,48.46,9429.0,47.924,47.9636,47.9141,47.9537,9429.0
2025-05-09 14:25:00,48.45,48.46,48.41,48.41,13751.0,47.9438,47.9537,47.9042,47.9042,13751.0
2025-05-09 14:30:00,48.42,48.43,48.4,48.41,13395.0,47.9141,47.924,47.8943,47.9042,13395.0
2025-05-09 14:35:00,48.42,48.44,48.4,48.42,19974.0,47.9141,47.9339,47.8943,47.9141,19974.0
2025-05-09 14:40:00,48.42,48.46,48.42,48.44,15706.0,47.9141,47.9537,47.9141,47.9339,15706.0
2025-05-09 14:45:00,48.45,48.46,48.43,48.43,16525.0,47.9438,47.9537,47.924,47.924,16525.0
2025-05-09 14:50:00,48.44,48.45,48.38,48.4,15908.0,47.9339,47.9438,47.8745,47.8943,15908.0
2025-05-09 14:55:00,48.4,48.42,48.39,48.42,16336.0,47.8943,47.9141,47.8844,47.9141,16336.0
2025-05-09 15:00:00,48.42,48.49,48.41,48.45,17993.0,47.9141,47.9833,47.9042,47.9438,17993.0
2025-05-09 15:05:00,48.45,48.51,48.45,48.51,22822.0,47.9438,48.0031,47.9438,48.0031,22822.0
2025-05-09 15:10:00,48.51,48.54,48.5,48.54,14840.0,48.0031,48.0328,47.9932,48.0328,14840.0
2025-05-09 15:15:00,48.54,48.62,48.52,48.59,29746.0,48.0328,48.112,48.013,48.0823,29746.0
2025-05-09 15:20:00,48.59,48.61,48.56,48.58,27917.0,48.0823,48.1021,48.0526,48.0724,27917.0
2025-05-09 15:25:00,48.58,48.6,48.57,48.58,34285.0,48.0724,48.0922,48.0625,48.0724,34285.0
2025-05-09 15:30:00,48.59,48.61,48.55,48.61,80948.0,48.0823,48.1021,48.0427,48.1021,80948.0
2025-05-09 15:35:00,48.6,48.61,48.56,48.57,42073.0,48.0922,48.1021,48.0526,48.0625,42073.0
2025-05-09 15:40:00,48.58,48.63,48.56,48.61,47782.0,48.0724,48.1219,48.0526,48.1021,47782.0
2025-05-09 15:45:00,48.61,48.63,48.43,48.5,69755.0,48.1021,48.1219,47.924,47.9932,69755.0
2025-05-09 15:50:00,48.51,48.56,48.45,48.55,63588.0,48.0031,48.0526,47.9438,48.0427,63588.0
2025-05-09 15:55:00,48.55,48.55,48.46,48.53,183101.0,48.0427,48.0427,47.9537,48.0229,183101.0
2025-05-12 09:30:00,49.42,50.37,49.2,50.25,165050.0,48.9036,49.8437,48.6859,49.725,165050.0
2025-05-12 09:35:00,50.25,50.33,49.9,49.98,49786.0,49.725,49.8041,49.3786,49.4578,49786.0
2025-05-12 09:40:00,49.95,49.99,49.76,49.8,31480.0,49.4281,49.4677,49.2401,49.2797,31480.0
2025-05-12 09:45:00,49.8,49.88,49.48,49.58,38048.0,49.2797,49.3588,48.963,49.062,38048.0
2025-05-12 09:50:00,49.55,49.75,49.5,49.68,24850.0,49.0323,49.2302,48.9828,49.1609,24850.0
2025-05-12 09:55:00,49.63,49.63,49.35,49.39,39540.0,49.1114,49.1114,48.8344,48.8739,39540.0
2025-05-12 10:00:00,49.35,49.63,49.35,49.6,25642.0,48.8344,49.1114,48.8344,49.0817,25642.0
2025-05-12 10:05:00,49.61,49.61,49.39,49.39,22478.0,49.0916,49.0916,48.8739,48.8739,22478.0
2025-05-12 10:10:00,49.33,49.48,49.33,49.45,22650.0,48.8146,48.963,48.8146,48.9333,22650.0
2025-05-12 10:15:00,49.48,49.49,49.33,49.39,15794.0,48.963,48.9729,48.8146,48.8739,15794.0
2025-05-12 10:20:00,49.38,49.38,49.28,49.3,11398.0,48.864,48.864,48.7651,48.7849,11398.0
2025-05-12 10:25:00,49.32,49.37,49.28,49.28,20850.0,48.8047,48.8541,48.7651,48.7651,20850.0
2025-05-12 10:30:00,49.29,49.55,49.24,49.44,24824.0,48.775,49.0323,48.7255,48.9234,24824.0
2025-05-12 10:35:00,49.46,49.51,49.37,49.51,8646.0,48.9432,48.9927,48.8541,48.9927,8646.0
2025-05-12 10:40:00,49.52,49.58,49.44,49.49,11803.0,49.0026,49.062,48.9234,48.9729,11803.0
2025-05-12 10:45:00,49.48,49.56,49.48,49.56,8404.0,48.963,49.0422,48.963,49.0422,8404.0
2025-05-12 10:50:00,49.55,49.55,49.48,49.49,9523.0,49.0323,49.0323,48.963,48.9729,9523.0
2025-05-12 10:55:00,49.48,49.48,49.37,49.37,15805.0,48.963,48.963,48.8541,48.8541,15805.0
2025-05-12 11:00:00,49.36,49.38,49.2,49.27,15159.0,48.8443,48.864,48.6859,48.7552,15159.0
2025-05-12 11:05:00,49.26,49.29,49.17,49.18,9528.0,48.7453,48.775,48.6562,48.6661,9528.0
2025-05-12 11:10:00,49.18,49.3,49.15,49.26,20561.0,48.6661,48.7849,48.6364,48.7453,20561.0
2025-05-12 11:15:00,49.26,49.32,49.2,49.3,13299.0,48.7453,48.8047,48.6859,48.7849,13299.0
2025-05-12 11:20:00,49.29,49.4,49.26,49.38,31207.0,48.775,48.8838,48.7453,48.864,31207.0
2025-05-12 11:25:00,49.38,49.52,49.37,49.5,49802.0,48.864,49.0026,48.8541,48.9828,49802.0
2025-05-12 11:30:00,49.49,49.61,49.48,49.57,20808.0,48.9729,49.0916,48.963,49.0521,20808.0
2025-05-12 11:35:00,49.57,49.58,49.46,49.49,48406.0,49.0521,49.062,48.9432,48.9729,48406.0
2025-05-12 11:40:00,49.5,49.52,49.42,49.47,67955.0,48.9828,49.0026,48.9036,48.9531,67955.0
2025-05-12 11:45:00,49.46,49.48,49.42,49.46,21138.0,48.9432,48.963,48.9036,48.9432,21138.0
2025-05-12 11:50:00,49.46,49.49,49.35,49.41,30600.0,48.9432,48.9729,48.8344,48.8937,30600.0
2025-05-12 11:55:00,49.4,49.48,49.38,49.48,31670.0,48.8838,48.963,48.864,48.963,31670.0
2025-05-12 12:00:00,49.48,49.59,49.47,49.5,11238.0,48.963,49.0719,48.9531,48.9828,11238.0
2025-05-12 12:05:00,49.51,49.66,49.51,49.65,24485.0,48.9927,49.1411,48.9927,49.1312,24485.0
2025-05-12 12:10:00,49.65,49.65,49.55,49.58,11611.0,49.1312,49.1312,49.0323,49.062,11611.0
2025-05-12 12:15:00,49.58,49.6,49.52,49.53,11709.0,49.062,49.0817,49.0026,49.0125,11709.0
2025-05-12 12:20:00,49.53,49.53,49.43,49.46,25209.0,49.0125,49.0125,48.9135,48.9432,25209.0
2025-05-12 12:25:00,49.46,49.54,49.46,49.51,31832.0,48.9432,49.0224,48.9432,48.9927,31832.0
2025-05-12 12:30:00,49.52,49.58,49.46,49.58,25656.0,49.0026,49.062,48.9432,49.062,25656.0
2025-05-12 12:35:00,49.57,49.64,49.54,49.64,12241.0,49.0521,49.1213,49.0224,49.1213,12241.0
2025-05-12 12:40:00,49.64,49.68,49.62,49.66,15894.0,49.1213,49.1609,49.1015,49.1411,15894.0
2025-05-12 12:45:00,49.67,49.73,49.66,49.72,18726.0,49.151,49.2104,49.1411,49.2005,18726.0
2025-05-12 12:50:00,49.73,49.79,49.67,49.79,11438.0,49.2104,49.2698,49.151,49.2698,11438.0
2025-05-12 12:55:00,49.79,49.83,49.78,49.81,9538.0,49.2698,49.3093,49.2599,49.2896,9538.0
2025-05-12 13:00:00,49.81,49.87,49.76,49.77,27444.0,49.2896,49.3489,49.2401,49.25,27444.0
2025-05-12 13:05:00,49.77,49.9,49.76,49.85,21720.0,49.25,49.3786,49.2401,49.3291,21720.0
2025-05-12 13:10:00,49.85,49.85,49.79,49.8,12333.0,49.3291,49.3291,49.2698,49.2797,12333.0
2025-05-12 13:15:00,49.8,49.91,49.79,49.9,33292.0,49.2797,49.3885,49.2698,49.3786,33292.0
2025-05-12 13:20:00,49.9,49.9,49.76,49.78,35294.0,49.3786,49.3786,49.2401,49.2599,35294.0
2025-05-12 13:25:00,49.78,49.9,49.78,49.88,18658.0,49.2599,49.3786,49.2599,49.3588,18658.0
2025-05-12 13:30:00,49.87,49.93,49.85,49.91,16069.0,49.3489,49.4083,49.3291,49.3885,16069.0
2025-05-12 13:35:00,49.9,49.93,49.88,49.91,15090.0,49.3786,49.4083,49.3588,49.3885,15090.0
2025-05-12 13:40:00,49.89,49.93,49.84,49.84,17471.0,49.3687,49.4083,49.3192,49.3192,17471.0
2025-05-12 13:45:00,49.84,49.88,49.77,49.78,24180.0,49.3192,49.3588,49.25,49.2599,24180.0
2025-05-12 13:50:00,49.79,49.81,49.74,49.75,12332.0,49.2698,49.2896,49.2203,49.2302,12332.0
2025-05-12 13:55:00,49.75,49.79,49.73,49.77,20463.0,49.2302,49.2698,49.2104,49.25,20463.0
2025-05-12 14:00:00,49.77,49.81,49.76,49.79,11309.0,49.25,49.2896,49.2401,49.2698,11309.0
2025-05-12 14:05:00,49.79,49.82,49.78,49.8,17518.0,49.2698,49.2994,49.2599,49.2797,17518.0
2025-05-12 14:10:00,49.8,49.81,49.75,49.77,24831.0,49.2797,49.2896,49.2302,49.25,24831.0
2025-05-12 14:15:00,49.76,49.79,49.71,49.79,37370.0,49.2401,49.2698,49.1906,49.2698,37370.0
2025-05-12 14:20:00,49.78,49.79,49.71,49.76,24246.0,49.2599,49.2698,49.1906,49.2401,24246.0
2025-05-12 14:25:00,49.75,49.77,49.67,49.69,40030.0,49.2302,49.25,49.151,49.1708,40030.0
2025-05-12 14:30:00,49.69,49.78,49.69,49.78,11831.0,49.1708,49.2599,49.1708,49.2599,11831.0
2025-05-12 14:35:00,49.78,49.83,49.78,49.82,15557.0,49.2599,49.3093,49.2599,49.2994,15557.0
2025-05-12 14:40:00,49.82,49.82,49.65,49.66,30280.0,49.2994,49.2994,49.1312,49.1411,30280.0
2025-05-12 14:45:00,49.64,49.65,49.57,49.59,34067.0,49.1213,49.1312,49.0521,49.0719,34067.0
2025-05-12 14:50:00,49.6,49.61,49.52,49.57,29217.0,49.0817,49.0916,49.0026,49.0521,29217.0
2025-05-12 14:55:00,49.59,49.69,49.59,49.61,34119.0,49.0719,49.1708,49.0719,49.0916,34119.0
2025-05-12 15:00:00,49.61,49.65,49.52,49.65,22904.0,49.0916,49.1312,49.0026,49.1312,22904.0
2025-05-12 15:05:00,49.65,49.71,49.62,49.71,28581.0,49.1312,49.1906,49.1015,49.1906,28581.0
2025-05-12 15:10:00,49.72,49.72,49.53,49.57,58307.0,49.2005,49.2005,49.0125,49.0521,58307.0
2025-05-12 15:15:00,49.57,49.65,49.56,49.65,30210.0,49.0521,49.1312,49.0422,49.1312,30210.0
2025-05-12 15:20:00,49.64,49.75,49.64,49.75,21714.0,49.1213,49.2302,49.1213,49.2302,21714.0
2025-05-12 15:25:00,49.75,49.78,49.66,49.7,45918.0,49.2302,49.2599,49.1411,49.1807,45918.0
2025-05-12 15:30:00,49.71,49.76,49.67,49.71,41969.0,49.1906,49.2401,49.151,49.1906,41969.0
2025-05-12 15:35:00,49.7,49.8,49.69,49.75,50853.0,49.1807,49.2797,49.1708,49.2302,50853.0
2025-05-12 15:40:00,49.75,49.75,49.69,49.7,31829.0,49.2302,49.2302,49.1708,49.1807,31829.0
2025-05-12 15:45:00,49.7,49.82,49.69,49.79,52707.0,49.1807,49.2994,49.1708,49.2698,52707.0
2025-05-12 15:50:00,49.78,49.87,49.7,49.86,96142.0,49.2599,49.3489,49.1807,49.339,96142.0
2025-05-12 15:55:00,49.85,49.94,49.78,49.92,337485.0,49.3291,49.4182,49.2599,49.3984,337485.0
2025-05-13 09:30:00,49.7,50.15,49.51,50.15,113433.0,49.1807,49.626,48.9927,49.626,113433.0
2025-05-13 09:35:00,50.15,50.32,50.0,50.3,14501.0,49.626,49.7942,49.4776,49.7744,14501.0
2025-05-13 09:40:00,50.26,50.34,50.1,50.34,49320.0,49.7348,49.814,49.5765,49.814,49320.0
2025-05-13 09:45:00,50.34,50.43,50.05,50.17,47052.0,49.814,49.9031,49.527,49.6458,47052.0
2025-05-13 09:50:00,50.15,50.19,50.07,50.12,19489.0,49.626,49.6656,49.5468,49.5963,19489.0
2025-05-13 09:55:00,50.12,50.12,49.98,50.02,23292.0,49.5963,49.5963,49.4578,49.4974,23292.0
2025-05-13 10:00:00,50.02,50.18,49.91,49.98,44480.0,49.4974,49.6557,49.3885,49.4578,44480.0
2025-05-13 10:05:00,49.95,50.18,49.95,50.17,24954.0,49.4281,49.6557,49.4281,49.6458,24954.0
2025-05-13 10:10:00,50.19,50.37,50.17,50.36,16880.0,49.6656,49.8437,49.6458,49.8338,16880.0
2025-05-13 10:15:00,50.36,50.37,50.16,50.22,31918.0,49.8338,49.8437,49.6359,49.6953,31918.0
2025-05-13 10:20:00,50.24,50.3,50.2,50.28,21230.0,49.7151,49.7744,49.6755,49.7546,21230.0
2025-05-13 10:25:00,50.28,50.29,50.17,50.18,14183.0,49.7546,49.7645,49.6458,49.6557,14183.0
2025-05-13 10:30:00,50.19,50.31,50.16,50.23,39878.0,49.6656,49.7843,49.6359,49.7052,39878.0
2025-05-13 10:35:00,50.25,50.27,50.21,50.26,10837.0,49.725,49.7447,49.6854,49.7348,10837.0
2025-05-13 10:40:00,50.27,50.3,50.16,50.19,11565.0,49.7447,49.7744,49.6359,49.6656,11565.0
2025-05-13 10:45:00,50.19,50.21,50.08,50.11,7566.0,49.6656,49.6854,49.5567,49.5864,7566.0
2025-05-13 10:50:00,50.12,50.14,50.08,50.11,9199.0,49.5963,49.6161,49.5567,49.5864,9199.0
2025-05-13 10:55:00,50.11,50.21,50.09,50.21,21713.0,49.5864,49.6854,49.5666,49.6854,21713.0
2025-05-13 11:00:00,50.22,50.22,50.06,50.15,20751.0,49.6953,49.6953,49.5369,49.626,20751.0
2025-05-13 11:05:00,50.15,50.16,50.09,50.11,16776.0,49.626,49.6359,49.5666,49.5864,16776.0
2025-05-13 11:10:00,50.11,50.18,50.1,50.15,21832.0,49.5864,49.6557,49.5765,49.626,21832.0
2025-05-13 11:15:00,50.15,50.21,50.1,50.13,76311.0,49.626,49.6854,49.5765,49.6062,76311.0
2025-05-13 11:20:00,50.13,50.27,50.12,50.27,9011.0,49.6062,49.7447,49.5963,49.7447,9011.0
2025-05-13 11:25:00,50.26,50.31,50.25,50.27,15848.0,49.7348,49.7843,49.725,49.7447,15848.0
2025-05-13 11:30:00,50.26,50.28,50.14,50.19,16634.0,49.7348,49.7546,49.6161,49.6656,16634.0
2025-05-13 11:35:00,50.19,50.2,50.17,50.19,9941.0,49.6656,49.6755,49.6458,49.6656,9941.0
2025-05-13 11:40:00,50.17,50.21,50.17,50.21,8960.0,49.6458,49.6854,49.6458,49.6854,8960.0
2025-05-13 11:45:00,50.22,50.22,50.14,50.16,15979.0,49.6953,49.6953,49.6161,49.6359,15979.0
2025-05-13 11:50:00,50.15,50.17,50.1,50.11,11173.0,49.626,49.6458,49.5765,49.5864,11173.0
2025-05-13 11:55:00,50.13,50.16,50.08,50.15,12593.0,49.6062,49.6359,49.5567,49.626,12593.0
2025-05-13 12:00:00,50.15,50.18,50.12,50.17,5545.0,49.626,49.6557,49.5963,49.6458,5545.0
2025-05-13 12:05:00,50.18,50.26,50.16,50.25,23846.0,49.6557,49.7348,49.6359,49.725,23846.0
2025-05-13 12:10:00,50.24,50.3,50.22,50.29,16087.0,49.7151,49.7744,49.6953,49.7645,16087.0
2025-05-13 12:15:00,50.29,50.45,50.27,50.44,33601.0,49.7645,49.9229,49.7447,49.913,33601.0
2025-05-13 12:20:00,50.44,50.55,50.44,50.47,43613.0,49.913,50.0218,49.913,49.9427,43613.0
2025-05-13 12:25:00,50.46,50.52,50.46,50.49,30653.0,49.9328,49.9921,49.9328,49.9624,30653.0
2025-05-13 12:30:00,50.49,50.51,50.44,50.49,28174.0,49.9624,49.9822,49.913,49.9624,28174.0
2025-05-13 12:35:00,50.48,50.58,50.47,50.58,20845.0,49.9526,50.0515,49.9427,50.0515,20845.0
2025-05-13 12:40:00,50.59,50.65,50.55,50.62,15897.0,50.0614,50.1208,50.0218,50.0911,15897.0
2025-05-13 12:45:00,50.62,50.63,50.52,50.54,22232.0,50.0911,50.101,49.9921,50.0119,22232.0
2025-05-13 12:50:00,50.54,50.56,50.47,50.55,22837.0,50.0119,50.0317,49.9427,50.0218,22837.0
2025-05-13 12:55:00,50.55,50.68,50.53,50.67,17740.0,50.0218,50.1505,50.002,50.1406,17740.0
2025-05-13 13:00:00,50.66,50.7,50.62,50.67,21621.0,50.1307,50.1703,50.0911,50.1406,21621.0
2025-05-13 13:05:00,50.67,50.73,50.66,50.69,40330.0,50.1406,50.1999,50.1307,50.1604,40330.0
2025-05-13 13:10:00,50.69,50.72,50.67,50.68,17476.0,50.1604,50.19,50.1406,50.1505,17476.0
2025-05-13 13:15:00,50.68,50.74,50.67,50.74,18486.0,50.1505,50.2098,50.1406,50.2098,18486.0
2025-05-13 13:20:00,50.74,50.81,50.73,50.81,29169.0,50.2098,50.2791,50.1999,50.2791,29169.0
2025-05-13 13:25:00,50.8,50.83,50.78,50.82,14192.0,50.2692,50.2989,50.2494,50.289,14192.0
2025-05-13 13:30:00,50.83,50.87,50.82,50.84,15139.0,50.2989,50.3385,50.289,50.3088,15139.0
2025-05-13 13:35:00,50.84,50.87,50.84,50.86,16109.0,50.3088,50.3385,50.3088,50.3286,16109.0
2025-05-13 13:40:00,50.87,50.93,50.85,50.88,24270.0,50.3385,50.3978,50.3187,50.3484,24270.0
2025-05-13 13:45:00,50.88,50.96,50.84,50.95,76874.0,50.3484,50.4275,50.3088,50.4176,76874.0
2025-05-13 13:50:00,50.95,51.03,50.94,51.02,30694.0,50.4176,50.4968,50.4077,50.4869,30694.0
2025-05-13 13:55:00,51.02,51.06,50.96,51.04,36326.0,50.4869,50.5265,50.4275,50.5067,36326.0
2025-05-13 14:00:00,51.04,51.08,51.0,51.07,40020.0,50.5067,50.5463,50.4671,50.5364,40020.0
2025-05-13 14:05:00,51.08,51.26,51.08,51.23,63606.0,50.5463,50.7244,50.5463,50.6947,63606.0
2025-05-13 14:10:00,51.24,51.26,51.14,51.21,43002.0,50.7046,50.7244,50.6057,50.6749,43002.0
2025-05-13 14:15:00,51.22,51.32,51.21,51.32,30996.0,50.6848,50.7838,50.6749,50.7838,30996.0
2025-05-13 14:20:00,51.32,51.35,51.25,51.29,50376.0,50.7838,50.8135,50.7145,50.7541,50376.0
2025-05-13 14:25:00,51.3,51.38,51.22,51.22,42037.0,50.764,50.8431,50.6848,50.6848,42037.0
2025-05-13 14:30:00,51.23,51.23,51.04,51.08,23293.0,50.6947,50.6947,50.5067,50.5463,23293.0
2025-05-13 14:35:00,51.08,51.09,51.02,51.03,23930.0,50.5463,50.5562,50.4869,50.4968,23930.0
2025-05-13 14:40:00,51.04,51.04,50.89,50.89,16762.0,50.5067,50.5067,50.3583,50.3583,16762.0
2025-05-13 14:45:00,50.9,50.98,50.89,50.92,23910.0,50.3682,50.4473,50.3583,50.388,23910.0
2025-05-13 14:50:00,50.93,50.98,50.92,50.96,54190.0,50.3978,50.4473,50.388,50.4275,54190.0
2025-05-13 14:55:00,50.96,51.05,50.95,51.05,46250.0,50.4275,50.5166,50.4176,50.5166,46250.0
2025-05-13 15:00:00,51.04,51.04,50.95,50.97,31800.0,50.5067,50.5067,50.4176,50.4374,31800.0
2025-05-13 15:05:00,50.98,51.02,50.95,51.0,24564.0,50.4473,50.4869,50.4176,50.4671,24564.0
2025-05-13 15:10:00,51.01,51.01,50.95,51.01,29268.0,50.477,50.477,50.4176,50.477,29268.0
2025-05-13 15:15:00,51.0,51.03,50.98,50.99,51551.0,50.4671,50.4968,50.4473,50.4572,51551.0
2025-05-13 15:20:00,50.97,51.01,50.92,50.96,39099.0,50.4374,50.477,50.388,50.4275,39099.0
2025-05-13 15:25:00,50.97,50.99,50.88,50.97,35228.0,50.4374,50.4572,50.3484,50.4374,35228.0
2025-05-13 15:30:00,50.97,51.02,50.93,50.94,39825.0,50.4374,50.4869,50.3978,50.4077,39825.0
2025-05-13 15:35:00,50.93,51.0,50.92,50.98,45057.0,50.3978,50.4671,50.388,50.4473,45057.0
2025-05-13 15:40:00,50.97,50.97,50.9,50.92,29718.0,50.4374,50.4374,50.3682,50.388,29718.0
2025-05-13 15:45:00,50.93,50.97,50.88,50.93,78884.0,50.3978,50.4374,50.3484,50.3978,78884.0
2025-05-13 15:50:00,50.94,50.94,50.69,50.69,109187.0,50.4077,50.4077,50.1604,50.1604,109187.0
2025-05-13 15:55:00,50.69,50.76,50.66,50.69,308334.0,50.1604,50.2296,50.1307,50.1604,308334.0
2025-05-14 09:30:00,50.7,50.7,50.13,50.2,49676.0,50.1703,50.1703,49.6062,49.6755,49676.0
2025-05-14 09:35:00,50.13,50.13,49.77,49.93,59661.0,49.6062,49.6062,49.25,49.4083,59661.0
2025-05-14 09:40:00,49.93,50.05,49.89,49.97,34791.0,49.4083,49.527,49.3687,49.4479,34791.0
2025-05-14 09:45:00,50.0,50.0,49.85,49.88,22600.0,49.4776,49.4776,49.3291,49.3588,22600.0
2025-05-14 09:50:00,49.87,49.87,49.69,49.79,15916.0,49.3489,49.3489,49.1708,49.2698,15916.0
2025-05-14 09:55:00,49.83,49.89,49.81,49.83,9659.0,49.3093,49.3687,49.2896,49.3093,9659.0
2025-05-14 10:00:00,49.84,49.85,49.66,49.68,22936.0,49.3192,49.3291,49.1411,49.1609,22936.0
2025-05-14 10:05:00,49.66,49.8,49.63,49.79,19889.0,49.1411,49.2797,49.1114,49.2698,19889.0
2025-05-14 10:10:00,49.76,49.81,49.72,49.75,6857.0,49.2401,49.2896,49.2005,49.2302,6857.0
2025-05-14 10:15:00,49.74,49.84,49.72,49.83,6436.0,49.2203,49.3192,49.2005,49.3093,6436.0
2025-05-14 10:20:00,49.83,49.85,49.77,49.81,10436.0,49.3093,49.3291,49.25,49.2896,10436.0
2025-05-14 10:25:00,49.8,49.83,49.77,49.79,9222.0,49.2797,49.3093,49.25,49.2698,9222.0
2025-05-14 10:30:00,49.79,49.95,49.79,49.95,11095.0,49.2698,49.4281,49.2698,49.4281,11095.0
2025-05-14 10:35:00,49.93,49.93,49.62,49.76,16726.0,49.4083,49.4083,49.1015,49.2401,16726.0
2025-05-14 10:40:00,49.75,49.78,49.61,49.62,11979.0,49.2302,49.2599,49.0916,49.1015,11979.0
2025-05-14 10:45:00,49.62,49.65,49.55,49.65,16806.0,49.1015,49.1312,49.0323,49.1312,16806.0
2025-05-14 10:50:00,49.66,49.72,49.66,49.69,8655.0,49.1411,49.2005,49.1411,49.1708,8655.0
2025-05-14 10:55:00,49.67,49.73,49.66,49.66,16670.0,49.151,49.2104,49.1411,49.1411,16670.0
2025-05-14 11:00:00,49.69,49.7,49.5,49.5,9004.0,49.1708,49.1807,48.9828,48.9828,9004.0
2025-05-14 11:05:00,49.52,49.55,49.51,49.55,6909.0,49.0026,49.0323,48.9927,49.0323,6909.0
2025-05-14 11:10:00,49.56,49.63,49.56,49.6,18704.0,49.0422,49.1114,49.0422,49.0817,18704.0
2025-05-14 11:15:00,49.59,49.66,49.59,49.64,19310.0,49.0719,49.1411,49.0719,49.1213,19310.0
2025-05-14 11:20:00,49.65,49.72,49.64,49.71,7219.0,49.1312,49.2005,49.1213,49.1906,7219.0
2025-05-14 11:25:00,49.71,49.72,49.69,49.7,4840.0,49.1906,49.2005,49.1708,49.1807,4840.0
2025-05-14 11:30:00,49.7,49.72,49.62,49.7,11229.0,49.1807,49.2005,49.1015,49.1807,11229.0
2025-05-14 11:35:00,49.71,49.75,49.69,49.74,7827.0,49.1906,49.2302,49.1708,49.2203,7827.0
2025-05-14 11:40:00,49.73,49.75,49.66,49.69,8242.0,49.2104,49.2302,49.1411,49.1708,8242.0
2025-05-14 11:45:00,49.7,49.7,49.65,49.65,4770.0,49.1807,49.1807,49.1312,49.1312,4770.0
2025-05-14 11:50:00,49.65,49.65,49.61,49.65,9773.0,49.1312,49.1312,49.0916,49.1312,9773.0
2025-05-14 11:55:00,49.64,49.67,49.6,49.65,11868.0,49.1213,49.151,49.0817,49.1312,11868.0
2025-05-14 12:00:00,49.64,49.71,49.63,49.69,9493.0,49.1213,49.1906,49.1114,49.1708,9493.0
2025-05-14 12:05:00,49.7,49.7,49.64,49.7,10493.0,49.1807,49.1807,49.1213,49.1807,10493.0
2025-05-14 12:10:00,49.7,49.7,49.62,49.62,14205.0,49.1807,49.1807,49.1015,49.1015,14205.0
2025-05-14 12:15:00,49.61,49.67,49.6,49.65,19211.0,49.0916,49.151,49.0817,49.1312,19211.0
2025-05-14 12:20:00,49.65,49.65,49.59,49.62,8256.0,49.1312,49.1312,49.0719,49.1015,8256.0
2025-05-14 12:25:00,49.6,49.61,49.53,49.53,4350.0,49.0817,49.0916,49.0125,49.0125,4350.0
2025-05-14 12:30:00,49.51,49.55,49.46,49.47,13755.0,48.9927,49.0323,48.9432,48.9531,13755.0
2025-05-14 12:35:00,49.45,49.49,49.42,49.44,9184.0,48.9333,48.9729,48.9036,48.9234,9184.0
2025-05-14 12:40:00,49.44,49.44,49.39,49.44,11906.0,48.9234,48.9234,48.8739,48.9234,11906.0
2025-05-14 12:45:00,49.45,49.5,49.44,49.5,7447.0,48.9333,48.9828,48.9234,48.9828,7447.0
2025-05-14 12:50:00,49.5,49.55,49.49,49.49,8758.0,48.9828,49.0323,48.9729,48.9729,8758.0
2025-05-14 12:55:00,49.5,49.59,49.49,49.59,10417.0,48.9828,49.0719,48.9729,49.0719,10417.0
2025-05-14 13:00:00,49.57,49.61,49.57,49.59,10211.0,49.0521,49.0916,49.0521,49.0719,10211.0
2025-05-14 13:05:00,49.6,49.62,49.6,49.61,4751.0,49.0817,49.1015,49.0817,49.0916,4751.0
2025-05-14 13:10:00,49.6,49.62,49.55,49.6,21520.0,49.0817,49.1015,49.0323,49.0817,21520.0
2025-05-14 13:15:00,49.59,49.7,49.58,49.65,23576.0,49.0719,49.1807,49.062,49.1312,23576.0
2025-05-14 13:20:00,49.64,49.7,49.64,49.66,12167.0,49.1213,49.1807,49.1213,49.1411,12167.0
2025-05-14 13:25:00,49.67,49.68,49.64,49.65,9535.0,49.151,49.1609,49.1213,49.1312,9535.0
2025-05-14 13:30:00,49.65,49.69,49.64,49.68,6749.0,49.1312,49.1708,49.1213,49.1609,6749.0
2025-05-14 13:35:00,49.68,49.7,49.66,49.7,8303.0,49.1609,49.1807,49.1411,49.1807,8303.0
2025-05-14 13:40:00,49.7,49.71,49.67,49.68,6269.0,49.1807,49.1906,49.151,49.1609,6269.0
2025-05-14 13:45:00,49.69,49.69,49.6,49.61,7751.0,49.1708,49.1708,49.0817,49.0916,7751.0
2025-05-14 13:50:00,49.61,49.63,49.61,49.63,6899.0,49.0916,49.1114,49.0916,49.1114,6899.0
2025-05-14 13:55:00,49.63,49.66,49.62,49.63,9569.0,49.1114,49.1411,49.1015,49.1114,9569.0
2025-05-14 14:00:00,49.64,49.72,49.63,49.72,21411.0,49.1213,49.2005,49.1114,49.2005,21411.0
2025-05-14 14:05:00,49.74,49.79,49.71,49.71,11166.0,49.2203,49.2698,49.1906,49.1906,11166.0
2025-05-14 14:10:00,49.7,49.71,49.67,49.68,7033.0,49.1807,49.1906,49.151,49.1609,7033.0
2025-05-14 14:15:00,49.68,49.73,49.65,49.72,10315.0,49.1609,49.2104,49.1312,49.2005,10315.0
2025-05-14 14:20:00,49.72,49.77,49.72,49.75,7596.0,49.2005,49.25,49.2005,49.2302,7596.0
2025-05-14 14:25:00,49.73,49.74,49.68,49.68,6946.0,49.2104,49.2203,49.1609,49.1609,6946.0
2025-05-14 14:30:00,49.69,49.74,49.68,49.72,9993.0,49.1708,49.2203,49.1609,49.2005,9993.0
2025-05-14 14:35:00,49.73,49.77,49.71,49.73,7858.0,49.2104,49.25,49.1906,49.2104,7858.0
2025-05-14 14:40:00,49.7,49.75,49.69,49.69,11438.0,49.1807,49.2302,49.1708,49.1708,11438.0
2025-05-14 14:45:00,49.7,49.71,49.67,49.71,7576.0,49.1807,49.1906,49.151,49.1906,7576.0
2025-05-14 14:50:00,49.71,49.72,49.68,49.71,9905.0,49.1906,49.2005,49.1609,49.1906,9905.0
2025-05-14 14:55:00,49.71,49.71,49.66,49.68,7328.0,49.1906,49.1906,49.1411,49.1609,7328.0
2025-05-14 15:00:00,49.68,49.68,49.62,49.65,7655.0,49.1609,49.1609,49.1015,49.1312,7655.0
2025-05-14 15:05:00,49.64,49.66,49.62,49.65,10962.0,49.1213,49.1411,49.1015,49.1312,10962.0
2025-05-14 15:10:00,49.65,49.67,49.63,49.65,11585.0,49.1312,49.151,49.1114,49.1312,11585.0
2025-05-14 15:15:00,49.64,49.66,49.58,49.6,14001.0,49.1213,49.1411,49.062,49.0817,14001.0
2025-05-14 15:20:00,49.59,49.6,49.51,49.51,10506.0,49.0719,49.0817,48.9927,48.9927,10506.0
2025-05-14 15:25:00,49.52,49.54,49.48,49.48,21767.0,49.0026,49.0224,48.963,48.963,21767.0
2025-05-14 15:30:00,49.48,49.53,49.46,49.48,22764.0,48.963,49.0125,48.9432,48.963,22764.0
2025-05-14 15:35:00,49.48,49.55,49.47,49.54,27874.0,48.963,49.0323,48.9531,49.0224,27874.0
2025-05-14 15:40:00,49.55,49.6,49.52,49.53,20410.0,49.0323,49.0817,49.0026,49.0125,20410.0
2025-05-14 15:45:00,49.53,49.53,49.45,49.46,33633.0,49.0125,49.0125,48.9333,48.9432,33633.0
2025-05-14 15:50:00,49.47,49.58,49.46,49.52,70622.0,48.9531,49.062,48.9432,49.0026,70622.0
2025-05-14 15:55:00,49.51,49.52,49.4,49.42,233661.0,48.9927,49.0026,48.8838,48.9036,233661.0
2025-05-15 09:30:00,49.11,49.2,47.67,47.77,132553.0,48.5969,48.6859,47.1719,47.2709,132553.0
2025-05-15 09:35:00,47.77,48.07,47.61,48.07,199790.0,47.2709,47.5677,47.1125,47.5677,199790.0
2025-05-15 09:40:00,48.0,48.38,47.91,48.29,22714.0,47.4985,47.8745,47.4094,47.7854,22714.0
2025-05-15 09:45:00,48.31,48.55,48.29,48.44,28407.0,47.8052,48.0427,47.7854,47.9339,28407.0
2025-05-15 09:50:00,48.44,48.47,48.28,48.37,52991.0,47.9339,47.9636,47.7755,47.8646,52991.0
2025-05-15 09:55:00,48.39,48.43,48.09,48.16,33992.0,47.8844,47.924,47.5875,47.6568,33992.0
2025-05-15 10:00:00,48.16,48.2,47.98,47.99,30028.0,47.6568,47.6964,47.4787,47.4886,30028.0
2025-05-15 10:05:00,47.98,47.99,47.85,47.93,45286.0,47.4787,47.4886,47.35,47.4292,45286.0
2025-05-15 10:10:00,47.92,47.92,47.67,47.72,72631.0,47.4193,47.4193,47.1719,47.2214,72631.0
2025-05-15 10:15:00,47.72,47.88,47.7,47.88,50914.0,47.2214,47.3797,47.2016,47.3797,50914.0
2025-05-15 10:20:00,47.88,47.95,47.81,47.86,29235.0,47.3797,47.449,47.3104,47.3599,29235.0
2025-05-15 10:25:00,47.87,47.87,47.76,47.81,28299.0,47.3698,47.3698,47.261,47.3104,28299.0
2025-05-15 10:30:00,47.81,47.96,47.77,47.93,27263.0,47.3104,47.4589,47.2709,47.4292,27263.0
2025-05-15 10:35:00,47.94,48.03,47.9,48.03,11707.0,47.4391,47.5281,47.3995,47.5281,11707.0
2025-05-15 10:40:00,48.03,48.05,47.94,48.02,18329.0,47.5281,47.5479,47.4391,47.5183,18329.0
2025-05-15 10:45:00,48.02,48.09,47.98,47.99,23483.0,47.5183,47.5875,47.4787,47.4886,23483.0
2025-05-15 10:50:00,47.98,48.06,47.95,47.95,22699.0,47.4787,47.5578,47.449,47.449,22699.0
2025-05-15 10:55:00,47.93,47.96,47.87,47.95,18168.0,47.4292,47.4589,47.3698,47.449,18168.0
2025-05-15 11:00:00,47.96,48.0,47.87,48.0,24954.0,47.4589,47.4985,47.3698,47.4985,24954.0
2025-05-15 11:05:00,48.01,48.06,47.97,47.98,13195.0,47.5084,47.5578,47.4688,47.4787,13195.0
2025-05-15 11:10:00,47.98,48.04,47.97,48.03,22957.0,47.4787,47.538,47.4688,47.5281,22957.0
2025-05-15 11:15:00,48.02,48.14,48.01,48.12,9418.0,47.5183,47.637,47.5084,47.6172,9418.0
2025-05-15 11:20:00,48.13,48.18,48.09,48.14,42821.0,47.6271,47.6766,47.5875,47.637,42821.0
2025-05-15 11:25:00,48.14,48.21,48.07,48.08,58131.0,47.637,47.7063,47.5677,47.5776,58131.0
2025-05-15 11:30:00,48.09,48.14,48.06,48.08,18237.0,47.5875,47.637,47.5578,47.5776,18237.0
2025-05-15 11:35:00,48.08,48.12,48.03,48.09,23407.0,47.5776,47.6172,47.5281,47.5875,23407.0
2025-05-15 11:40:00,48.1,48.22,48.09,48.21,13484.0,47.5974,47.7162,47.5875,47.7063,13484.0
2025-05-15 11:45:00,48.23,48.27,48.12,48.15,17598.0,47.7261,47.7656,47.6172,47.6469,17598.0
2025-05-15 11:50:00,48.13,48.15,48.09,48.13,8695.0,47.6271,47.6469,47.5875,47.6271,8695.0
2025-05-15 11:55:00,48.15,48.25,48.14,48.23,9271.0,47.6469,47.7459,47.637,47.7261,9271.0
2025-05-15 12:00:00,48.25,48.35,48.19,48.34,19359.0,47.7459,47.8448,47.6865,47.8349,19359.0
2025-05-15 12:05:00,48.33,48.4,48.33,48.39,10992.0,47.825,47.8943,47.825,47.8844,10992.0
2025-05-15 12:10:00,48.39,48.41,48.36,48.38,8328.0,47.8844,47.9042,47.8547,47.8745,8328.0
2025-05-15 12:15:00,48.39,48.42,48.3,48.3,20111.0,47.8844,47.9141,47.7953,47.7953,20111.0
2025-05-15 12:20:00,48.31,48.4,48.3,48.4,29187.0,47.8052,47.8943,47.7953,47.8943,29187.0
2025-05-15 12:25:00,48.39,48.39,48.31,48.35,10183.0,47.8844,47.8844,47.8052,47.8448,10183.0
2025-05-15 12:30:00,48.34,48.34,48.3,48.33,9105.0,47.8349,47.8349,47.7953,47.825,9105.0
2025-05-15 12:35:00,48.31,48.35,48.27,48.33,12930.0,47.8052,47.8448,47.7656,47.825,12930.0
2025-05-15 12:40:00,48.34,48.39,48.34,48.36,9764.0,47.8349,47.8844,47.8349,47.8547,9764.0
2025-05-15 12:45:00,48.37,48.4,48.35,48.36,9241.0,47.8646,47.8943,47.8448,47.8547,9241.0
2025-05-15 12:50:00,48.37,48.5,48.35,48.44,16753.0,47.8646,47.9932,47.8448,47.9339,16753.0
2025-05-15 12:55:00,48.45,48.51,48.42,48.51,13164.0,47.9438,48.0031,47.9141,48.0031,13164.0
2025-05-15 13:00:00,48.5,48.55,48.42,48.5,21746.0,47.9932,48.0427,47.9141,47.9932,21746.0
2025-05-15 13:05:00,48.48,48.52,48.46,48.47,12552.0,47.9734,48.013,47.9537,47.9636,12552.0
2025-05-15 13:10:00,48.48,48.49,48.45,48.47,10258.0,47.9734,47.9833,47.9438,47.9636,10258.0
2025-05-15 13:15:00,48.49,48.51,48.45,48.5,14650.0,47.9833,48.0031,47.9438,47.9932,14650.0
2025-05-15 13:20:00,48.52,48.57,48.49,48.51,9790.0,48.013,48.0625,47.9833,48.0031,9790.0
2025-05-15 13:25:00,48.5,48.53,48.47,48.47,15850.0,47.9932,48.0229,47.9636,47.9636,15850.0
2025-05-15 13:30:00,48.48,48.49,48.35,48.47,76222.0,47.9734,47.9833,47.8448,47.9636,76222.0
2025-05-15 13:35:00,48.47,48.52,48.43,48.48,16827.0,47.9636,48.013,47.924,47.9734,16827.0
2025-05-15 13:40:00,48.48,48.48,48.39,48.43,30345.0,47.9734,47.9734,47.8844,47.924,30345.0
2025-05-15 13:45:00,48.44,48.46,48.37,48.37,15013.0,47.9339,47.9537,47.8646,47.8646,15013.0
2025-05-15 13:50:00,48.39,48.43,48.34,48.41,20366.0,47.8844,47.924,47.8349,47.9042,20366.0
2025-05-15 13:55:00,48.43,48.48,48.39,48.47,13511.0,47.924,47.9734,47.8844,47.9636,13511.0
2025-05-15 14:00:00,48.48,48.5,48.44,48.49,12507.0,47.9734,47.9932,47.9339,47.9833,12507.0
2025-05-15 14:05:00,48.49,48.55,48.48,48.54,13199.0,47.9833,48.0427,47.9734,48.0328,13199.0
2025-05-15 14:10:00,48.55,48.6,48.52,48.57,17538.0,48.0427,48.0922,48.013,48.0625,17538.0
2025-05-15 14:15:00,48.6,48.61,48.55,48.58,10540.0,48.0922,48.1021,48.0427,48.0724,10540.0
2025-05-15 14:20:00,48.59,48.64,48.58,48.64,12345.0,48.0823,48.1318,48.0724,48.1318,12345.0
2025-05-15 14:25:00,48.63,48.67,48.63,48.65,13931.0,48.1219,48.1615,48.1219,48.1417,13931.0
2025-05-15 14:30:00,48.64,48.72,48.64,48.72,10543.0,48.1318,48.2109,48.1318,48.2109,10543.0
2025-05-15 14:35:00,48.71,48.74,48.65,48.68,17593.0,48.201,48.2307,48.1417,48.1714,17593.0
2025-05-15 14:40:00,48.69,48.7,48.64,48.64,11336.0,48.1813,48.1911,48.1318,48.1318,11336.0
2025-05-15 14:45:00,48.67,48.7,48.61,48.61,26896.0,48.1615,48.1911,48.1021,48.1021,26896.0
2025-05-15 14:50:00,48.61,48.66,48.59,48.61,34825.0,48.1021,48.1516,48.0823,48.1021,34825.0
2025-05-15 14:55:00,48.61,48.69,48.56,48.65,33367.0,48.1021,48.1813,48.0526,48.1417,33367.0
2025-05-15 15:00:00,48.66,48.71,48.65,48.67,22776.0,48.1516,48.201,48.1417,48.1615,22776.0
2025-05-15 15:05:00,48.66,48.72,48.66,48.67,31444.0,48.1516,48.2109,48.1516,48.1615,31444.0
2025-05-15 15:10:00,48.66,48.7,48.61,48.69,30469.0,48.1516,48.1911,48.1021,48.1813,30469.0
2025-05-15 15:15:00,48.69,48.75,48.68,48.74,36071.0,48.1813,48.2406,48.1714,48.2307,36071.0
2025-05-15 15:20:00,48.73,48.81,48.73,48.8,33557.0,48.2208,48.3,48.2208,48.2901,33557.0
2025-05-15 15:25:00,48.81,48.89,48.8,48.88,41572.0,48.3,48.3792,48.2901,48.3693,41572.0
2025-05-15 15:30:00,48.88,48.95,48.87,48.9,48091.0,48.3693,48.4385,48.3594,48.3891,48091.0
2025-05-15 15:35:00,48.89,48.93,48.83,48.83,57303.0,48.3792,48.4187,48.3198,48.3198,57303.0
2025-05-15 15:40:00,48.82,48.85,48.74,48.77,36333.0,48.3099,48.3396,48.2307,48.2604,36333.0
2025-05-15 15:45:00,48.77,48.85,48.75,48.83,49393.0,48.2604,48.3396,48.2406,48.3198,49393.0
2025-05-15 15:50:00,48.82,48.95,48.76,48.92,65333.0,48.3099,48.4385,48.2505,48.4089,65333.0
2025-05-15 15:55:00,48.92,48.93,48.82,48.86,278444.0,48.4089,48.4187,48.3099,48.3495,278444.0
2025-05-16 09:30:00,48.91,48.93,48.73,48.79,131769.0,48.399,48.4187,48.2208,48.2802,131769.0
2025-05-16 09:35:00,48.78,48.97,48.78,48.88,11266.0,48.2703,48.4583,48.2703,48.3693,11266.0
2025-05-16 09:40:00,48.88,49.0,48.88,48.98,10348.0,48.3693,48.488,48.3693,48.4682,10348.0
2025-05-16 09:45:00,48.98,48.98,48.88,48.95,8914.0,48.4682,48.4682,48.3693,48.4385,8914.0
2025-05-16 09:50:00,48.95,49.03,48.94,49.02,10740.0,48.4385,48.5177,48.4286,48.5078,10740.0
2025-05-16 09:55:00,49.02,49.1,49.01,49.05,7321.0,48.5078,48.587,48.4979,48.5375,7321.0
2025-05-16 10:00:00,49.02,49.03,48.92,49.03,9554.0,48.5078,48.5177,48.4089,48.5177,9554.0
2025-05-16 10:05:00,49.06,49.1,49.0,49.1,7930.0,48.5474,48.587,48.488,48.587,7930.0
2025-05-16 10:10:00,49.1,49.21,49.1,49.18,12642.0,48.587,48.6958,48.587,48.6661,12642.0
2025-05-16 10:15:00,49.18,49.18,49.12,49.17,10254.0,48.6661,48.6661,48.6068,48.6562,10254.0
2025-05-16 10:20:00,49.19,49.34,49.19,49.32,9329.0,48.676,48.8245,48.676,48.8047,9329.0
2025-05-16 10:25:00,49.33,49.38,49.3,49.32,17256.0,48.8146,48.864,48.7849,48.8047,17256.0
2025-05-16 10:30:00,49.32,49.39,49.31,49.37,7778.0,48.8047,48.8739,48.7948,48.8541,7778.0
2025-05-16 10:35:00,49.36,49.43,49.35,49.43,10379.0,48.8443,48.9135,48.8344,48.9135,10379.0
2025-05-16 10:40:00,49.43,49.45,49.39,49.45,11927.0,48.9135,48.9333,48.8739,48.9333,11927.0
2025-05-16 10:45:00,49.44,49.45,49.34,49.34,13216.0,48.9234,48.9333,48.8245,48.8245,13216.0
2025-05-16 10:50:00,49.33,49.34,49.29,49.3,13135.0,48.8146,48.8245,48.775,48.7849,13135.0
2025-05-16 10:55:00,49.29,49.39,49.29,49.37,10748.0,48.775,48.8739,48.775,48.8541,10748.0
2025-05-16 11:00:00,49.35,49.44,49.35,49.39,12210.0,48.8344,48.9234,48.8344,48.8739,12210.0
2025-05-16 11:05:00,49.4,49.45,49.37,49.45,7434.0,48.8838,48.9333,48.8541,48.9333,7434.0
2025-05-16 11:10:00,49.44,49.55,49.41,49.55,15102.0,48.9234,49.0323,48.8937,49.0323,15102.0
2025-05-16 11:15:00,49.55,49.56,49.45,49.47,12614.0,49.0323,49.0422,48.9333,48.9531,12614.0
2025-05-16 11:20:00,49.48,49.56,49.45,49.46,16157.0,48.963,49.0422,48.9333,48.9432,16157.0
2025-05-16 11:25:00,49.47,49.54,49.47,49.54,11006.0,48.9531,49.0224,48.9531,49.0224,11006.0
2025-05-16 11:30:00,49.53,49.54,49.47,49.5,13641.0,49.0125,49.0224,48.9531,48.9828,13641.0
2025-05-16 11:35:00,49.51,49.55,49.51,49.55,11014.0,48.9927,49.0323,48.9927,49.0323,11014.0
2025-05-16 11:40:00,49.54,49.58,49.54,49.57,7480.0,49.0224,49.062,49.0224,49.0521,7480.0
2025-05-16 11:45:00,49.58,49.59,49.51,49.52,12071.0,49.062,49.0719,48.9927,49.0026,12071.0
2025-05-16 11:50:00,49.51,49.56,49.51,49.55,8888.0,48.9927,49.0422,48.9927,49.0323,8888.0
2025-05-16 11:55:00,49.55,49.58,49.55,49.58,8060.0,49.0323,49.062,49.0323,49.062,8060.0
2025-05-16 12:00:00,49.57,49.68,49.56,49.66,12517.0,49.0521,49.1609,49.0422,49.1411,12517.0
2025-05-16 12:05:00,49.67,49.68,49.65,49.67,5820.0,49.151,49.1609,49.1312,49.151,5820.0
2025-05-16 12:10:00,49.66,49.72,49.66,49.72,8786.0,49.1411,49.2005,49.1411,49.2005,8786.0
2025-05-16 12:15:00,49.72,49.73,49.67,49.72,29680.0,49.2005,49.2104,49.151,49.2005,29680.0
2025-05-16 12:20:00,49.73,49.77,49.71,49.76,11625.0,49.2104,49.25,49.1906,49.2401,11625.0
2025-05-16 12:25:00,49.75,49.79,49.75,49.79,10789.0,49.2302,49.2698,49.2302,49.2698,10789.0
2025-05-16 12:30:00,49.78,49.84,49.78,49.84,7888.0,49.2599,49.3192,49.2599,49.3192,7888.0
2025-05-16 12:35:00,49.84,49.86,49.82,49.85,13740.0,49.3192,49.339,49.2994,49.3291,13740.0
2025-05-16 12:40:00,49.86,49.87,49.8,49.8,8942.0,49.339,49.3489,49.2797,49.2797,8942.0
2025-05-16 12:45:00,49.8,49.84,49.78,49.82,10690.0,49.2797,49.3192,49.2599,49.2994,10690.0
2025-05-16 12:50:00,49.81,49.82,49.76,49.79,9192.0,49.2896,49.2994,49.2401,49.2698,9192.0
2025-05-16 12:55:00,49.79,49.81,49.77,49.77,11024.0,49.2698,49.2896,49.25,49.25,11024.0
2025-05-16 13:00:00,49.77,49.84,49.75,49.84,12869.0,49.25,49.3192,49.2302,49.3192,12869.0
2025-05-16 13:05:00,49.83,49.84,49.75,49.76,11885.0,49.3093,49.3192,49.2302,49.2401,11885.0
2025-05-16 13:10:00,49.76,49.82,49.74,49.77,8408.0,49.2401,49.2994,49.2203,49.25,8408.0
2025-05-16 13:15:00,49.78,49.91,49.77,49.88,15705.0,49.2599,49.3885,49.25,49.3588,15705.0
2025-05-16 13:20:00,49.9,49.91,49.87,49.89,11789.0,49.3786,49.3885,49.3489,49.3687,11789.0
2025-05-16 13:25:00,49.89,49.91,49.86,49.89,14609.0,49.3687,49.3885,49.339,49.3687,14609.0
2025-05-16 13:30:00,49.89,49.91,49.87,49.89,8645.0,49.3687,49.3885,49.3489,49.3687,8645.0
2025-05-16 13:35:00,49.9,49.91,49.87,49.88,9349.0,49.3786,49.3885,49.3489,49.3588,9349.0
2025-05-16 13:40:00,49.88,49.91,49.87,49.87,13841.0,49.3588,49.3885,49.3489,49.3489,13841.0
2025-05-16 13:45:00,49.88,49.96,49.88,49.94,9908.0,49.3588,49.438,49.3588,49.4182,9908.0
2025-05-16 13:50:00,49.95,49.98,49.92,49.92,10018.0,49.4281,49.4578,49.3984,49.3984,10018.0
2025-05-16 13:55:00,49.92,49.93,49.88,49.93,10352.0,49.3984,49.4083,49.3588,49.4083,10352.0
2025-05-16 14:00:00,49.91,49.95,49.9,49.94,7606.0,49.3885,49.4281,49.3786,49.4182,7606.0
2025-05-16 14:05:00,49.95,49.97,49.95,49.96,8564.0,49.4281,49.4479,49.4281,49.438,8564.0
2025-05-16 14:10:00,49.96,49.97,49.9,49.91,10741.0,49.438,49.4479,49.3786,49.3885,10741.0
2025-05-16 14:15:00,49.9,49.93,49.89,49.93,6888.0,49.3786,49.4083,49.3687,49.4083,6888.0
2025-05-16 14:20:00,49.93,49.94,49.92,49.93,13303.0,49.4083,49.4182,49.3984,49.4083,13303.0
2025-05-16 14:25:00,49.94,49.98,49.94,49.97,9283.0,49.4182,49.4578,49.4182,49.4479,9283.0
2025-05-16 14:30:00,49.98,49.99,49.96,49.99,11765.0,49.4578,49.4677,49.438,49.4677,11765.0
2025-05-16 14:35:00,49.98,50.07,49.97,50.06,16732.0,49.4578,49.5468,49.4479,49.5369,16732.0
2025-05-16 14:40:00,50.06,50.09,50.0,50.0,23783.0,49.5369,49.5666,49.4776,49.4776,23783.0
2025-05-16 14:45:00,50.01,50.03,49.98,50.0,16374.0,49.4875,49.5073,49.4578,49.4776,16374.0
2025-05-16 14:50:00,49.99,50.03,49.98,50.0,15329.0,49.4677,49.5073,49.4578,49.4776,15329.0
2025-05-16 14:55:00,50.01,50.03,49.98,49.98,29628.0,49.4875,49.5073,49.4578,49.4578,29628.0
2025-05-16 15:00:00,49.97,49.98,49.93,49.97,15118.0,49.4479,49.4578,49.4083,49.4479,15118.0
2025-05-16 15:05:00,49.97,50.07,49.97,50.07,16840.0,49.4479,49.5468,49.4479,49.5468,16840.0
2025-05-16 15:10:00,50.07,50.07,49.99,50.0,35936.0,49.5468,49.5468,49.4677,49.4776,35936.0
2025-05-16 15:15:00,50.0,50.01,49.97,49.98,16016.0,49.4776,49.4875,49.4479,49.4578,16016.0
2025-05-16 15:20:00,49.98,49.98,49.94,49.95,19514.0,49.4578,49.4578,49.4182,49.4281,19514.0
2025-05-16 15:25:00,49.95,49.98,49.89,49.97,31705.0,49.4281,49.4578,49.3687,49.4479,31705.0
2025-05-16 15:30:00,49.96,49.97,49.92,49.92,25112.0,49.438,49.4479,49.3984,49.3984,25112.0
2025-05-16 15:35:00,49.93,50.0,49.91,49.93,56471.0,49.4083,49.4776,49.3885,49.4083,56471.0
2025-05-16 15:40:00,49.93,50.06,49.92,50.05,42416.0,49.4083,49.5369,49.3984,49.527,42416.0
2025-05-16 15:45:00,50.05,50.15,50.05,50.11,48018.0,49.527,49.626,49.527,49.5864,48018.0
2025-05-16 15:50:00,50.1,50.15,50.06,50.08,72041.0,49.5765,49.626,49.5369,49.5567,72041.0
2025-05-16 15:55:00,50.07,50.16,50.05,50.13,240474.0,49.5468,49.6359,49.527,49.6062,240474.0
2025-05-19 09:30:00,50.73,50.89,50.4,50.43,88242.0,50.1999,50.3583,49.8734,49.9031,88242.0
2025-05-19 09:35:00,50.47,50.48,50.34,50.39,26487.0,49.9427,49.9526,49.814,49.8635,26487.0
2025-05-19 09:40:00,50.36,50.46,50.32,50.41,52063.0,49.8338,49.9328,49.7942,49.8833,52063.0
2025-05-19 09:45:00,50.42,50.52,50.29,50.49,34392.0,49.8932,49.9921,49.7645,49.9624,34392.0
2025-05-19 09:50:00,50.48,50.51,50.35,50.48,29996.0,49.9526,49.9822,49.8239,49.9526,29996.0
2025-05-19 09:55:00,50.48,50.5,50.4,50.4,6027.0,49.9526,49.9723,49.8734,49.8734,6027.0
2025-05-19 10:00:00,50.43,50.48,50.42,50.46,13220.0,49.9031,49.9526,49.8932,49.9328,13220.0
2025-05-19 10:05:00,50.46,50.55,50.43,50.45,12844.0,49.9328,50.0218,49.9031,49.9229,12844.0
2025-05-19 10:10:00,50.42,50.43,50.34,50.42,11988.0,49.8932,49.9031,49.814,49.8932,11988.0
2025-05-19 10:15:00,50.41,50.56,50.39,50.56,8479.0,49.8833,50.0317,49.8635,50.0317,8479.0
2025-05-19 10:20:00,50.54,50.57,50.49,50.49,5751.0,50.0119,50.0416,49.9624,49.9624,5751.0
2025-05-19 10:25:00,50.5,50.51,50.43,50.43,11577.0,49.9723,49.9822,49.9031,49.9031,11577.0
2025-05-19 10:30:00,50.43,50.49,50.43,50.48,6446.0,49.9031,49.9624,49.9031,49.9526,6446.0
2025-05-19 10:35:00,50.47,50.52,50.46,50.47,10985.0,49.9427,49.9921,49.9328,49.9427,10985.0
2025-05-19 10:40:00,50.46,50.46,50.39,50.43,6310.0,49.9328,49.9328,49.8635,49.9031,6310.0
2025-05-19 10:45:00,50.45,50.46,50.41,50.41,7754.0,49.9229,49.9328,49.8833,49.8833,7754.0
2025-05-19 10:50:00,50.43,50.48,50.39,50.41,9508.0,49.9031,49.9526,49.8635,49.8833,9508.0
2025-05-19 10:55:00,50.39,50.42,50.36,50.41,13595.0,49.8635,49.8932,49.8338,49.8833,13595.0
2025-05-19 11:00:00,50.41,50.51,50.38,50.51,18186.0,49.8833,49.9822,49.8536,49.9822,18186.0
2025-05-19 11:05:00,50.51,50.51,50.46,50.5,6708.0,49.9822,49.9822,49.9328,49.9723,6708.0
2025-05-19 11:10:00,50.49,50.49,50.35,50.36,9081.0,49.9624,49.9624,49.8239,49.8338,9081.0
2025-05-19 11:15:00,50.36,50.39,50.3,50.39,11446.0,49.8338,49.8635,49.7744,49.8635,11446.0
2025-05-19 11:20:00,50.38,50.4,50.32,50.35,7042.0,49.8536,49.8734,49.7942,49.8239,7042.0
2025-05-19 11:25:00,50.35,50.36,50.29,50.31,7893.0,49.8239,49.8338,49.7645,49.7843,7893.0
2025-05-19 11:30:00,50.3,50.34,50.28,50.29,9781.0,49.7744,49.814,49.7546,49.7645,9781.0
2025-05-19 11:35:00,50.29,50.32,50.26,50.31,16682.0,49.7645,49.7942,49.7348,49.7843,16682.0
2025-05-19 11:40:00,50.31,50.42,50.3,50.41,9786.0,49.7843,49.8932,49.7744,49.8833,9786.0
2025-05-19 11:45:00,50.4,50.44,50.4,50.41,5175.0,49.8734,49.913,49.8734,49.8833,5175.0
2025-05-19 11:50:00,50.41,50.43,50.37,50.37,6171.0,49.8833,49.9031,49.8437,49.8437,6171.0
2025-05-19 11:55:00,50.36,50.36,50.31,50.33,4468.0,49.8338,49.8338,49.7843,49.8041,4468.0
2025-05-19 12:00:00,50.32,50.41,50.32,50.41,6294.0,49.7942,49.8833,49.7942,49.8833,6294.0
2025-05-19 12:05:00,50.4,50.41,50.36,50.41,8864.0,49.8734,49.8833,49.8338,49.8833,8864.0
2025-05-19 12:10:00,50.41,50.42,50.38,50.42,7970.0,49.8833,49.8932,49.8536,49.8932,7970.0
2025-05-19 12:15:00,50.41,50.47,50.41,50.41,15041.0,49.8833,49.9427,49.8833,49.8833,15041.0
2025-05-19 12:20:00,50.42,50.45,50.37,50.39,12139.0,49.8932,49.9229,49.8437,49.8635,12139.0
2025-05-19 12:25:00,50.38,50.39,50.35,50.39,20536.0,49.8536,49.8635,49.8239,49.8635,20536.0
2025-05-19 12:30:00,50.38,50.44,50.38,50.42,30226.0,49.8536,49.913,49.8536,49.8932,30226.0
2025-05-19 12:35:00,50.41,50.45,50.41,50.45,6965.0,49.8833,49.9229,49.8833,49.9229,6965.0
2025-05-19 12:40:00,50.44,50.44,50.32,50.34,13309.0,49.913,49.913,49.7942,49.814,13309.0
2025-05-19 12:45:00,50.35,50.41,50.34,50.4,6353.0,49.8239,49.8833,49.814,49.8734,6353.0
2025-05-19 12:50:00,50.42,50.49,50.39,50.39,12467.0,49.8932,49.9624,49.8635,49.8635,12467.0
2025-05-19 12:55:00,50.41,50.47,50.4,50.46,27256.0,49.8833,49.9427,49.8734,49.9328,27256.0
2025-05-19 13:00:00,50.44,50.47,50.41,50.47,8865.0,49.913,49.9427,49.8833,49.9427,8865.0
2025-05-19 13:05:00,50.44,50.44,50.39,50.42,5958.0,49.913,49.913,49.8635,49.8932,5958.0
2025-05-19 13:10:00,50.41,50.43,50.36,50.37,10946.0,49.8833,49.9031,49.8338,49.8437,10946.0
2025-05-19 13:15:00,50.37,50.42,50.36,50.38,14724.0,49.8437,49.8932,49.8338,49.8536,14724.0
2025-05-19 13:20:00,50.4,50.41,50.33,50.39,12556.0,49.8734,49.8833,49.8041,49.8635,12556.0
2025-05-19 13:25:00,50.4,50.42,50.36,50.38,7867.0,49.8734,49.8932,49.8338,49.8536,7867.0
2025-05-19 13:30:00,50.37,50.4,50.32,50.33,12123.0,49.8437,49.8734,49.7942,49.8041,12123.0
2025-05-19 13:35:00,50.31,50.31,50.21,50.24,15028.0,49.7843,49.7843,49.6854,49.7151,15028.0
2025-05-19 13:40:00,50.22,50.22,50.18,50.2,10551.0,49.6953,49.6953,49.6557,49.6755,10551.0
2025-05-19 13:45:00,50.18,50.2,50.12,50.14,32167.0,49.6557,49.6755,49.5963,49.6161,32167.0
2025-05-19 13:50:00,50.13,50.13,50.07,50.08,7439.0,49.6062,49.6062,49.5468,49.5567,7439.0
2025-05-19 13:55:00,50.08,50.16,50.07,50.11,12400.0,49.5567,49.6359,49.5468,49.5864,12400.0
2025-05-19 14:00:00,50.12,50.13,50.03,50.08,60714.0,49.5963,49.6062,49.5073,49.5567,60714.0
2025-05-19 14:05:00,50.08,50.1,49.95,49.95,18677.0,49.5567,49.5765,49.4281,49.4281,18677.0
2025-05-19 14:10:00,49.96,49.97,49.93,49.96,14639.0,49.438,49.4479,49.4083,49.438,14639.0
2025-05-19 14:15:00,49.97,49.97,49.87,49.88,21267.0,49.4479,49.4479,49.3489,49.3588,21267.0
2025-05-19 14:20:00,49.88,49.88,49.81,49.82,14695.0,49.3588,49.3588,49.2896,49.2994,14695.0
2025-05-19 14:25:00,49.83,49.86,49.8,49.82,27337.0,49.3093,49.339,49.2797,49.2994,27337.0
2025-05-19 14:30:00,49.82,49.85,49.78,49.83,27965.0,49.2994,49.3291,49.2599,49.3093,27965.0
2025-05-19 14:35:00,49.83,49.85,49.82,49.85,10497.0,49.3093,49.3291,49.2994,49.3291,10497.0
2025-05-19 14:40:00,49.86,49.9,49.85,49.88,5928.0,49.339,49.3786,49.3291,49.3588,5928.0
2025-05-19 14:45:00,49.88,49.88,49.82,49.82,10480.0,49.3588,49.3588,49.2994,49.2994,10480.0
2025-05-19 14:50:00,49.81,49.81,49.78,49.8,18577.0,49.2896,49.2896,49.2599,49.2797,18577.0
2025-05-19 14:55:00,49.81,49.86,49.8,49.85,14534.0,49.2896,49.339,49.2797,49.3291,14534.0
2025-05-19 15:00:00,49.86,49.93,49.85,49.92,16326.0,49.339,49.4083,49.3291,49.3984,16326.0
2025-05-19 15:05:00,49.91,49.93,49.88,49.92,13485.0,49.3885,49.4083,49.3588,49.3984,13485.0
2025-05-19 15:10:00,49.92,49.93,49.86,49.87,11724.0,49.3984,49.4083,49.339,49.3489,11724.0
2025-05-19 15:15:00,49.87,49.93,49.85,49.91,24150.0,49.3489,49.4083,49.3291,49.3885,24150.0
2025-05-19 15:20:00,49.9,49.95,49.89,49.92,14329.0,49.3786,49.4281,49.3687,49.3984,14329.0
2025-05-19 15:25:00,49.92,49.93,49.88,49.91,26798.0,49.3984,49.4083,49.3588,49.3885,26798.0
2025-05-19 15:30:00,49.92,50.0,49.92,49.99,32758.0,49.3984,49.4776,49.3984,49.4677,32758.0
2025-05-19 15:35:00,49.98,50.02,49.97,49.99,28591.0,49.4578,49.4974,49.4479,49.4677,28591.0
2025-05-19 15:40:00,50.0,50.09,49.99,50.08,29273.0,49.4776,49.5666,49.4677,49.5567,29273.0
2025-05-19 15:45:00,50.08,50.12,50.06,50.09,34842.0,49.5567,49.5963,49.5369,49.5666,34842.0
2025-05-19 15:50:00,50.1,50.13,50.05,50.12,68284.0,49.5765,49.6062,49.527,49.5963,68284.0
2025-05-19 15:55:00,50.12,50.18,49.97,50.01,388355.0,49.5963,49.6557,49.4479,49.4875,388355.0
2025-05-20 09:30:00,50.0,50.08,49.76,49.8,42872.0,49.4776,49.5567,49.2401,49.2797,42872.0
2025-05-20 09:35:00,49.81,49.9,49.68,49.75,10023.0,49.2896,49.3786,49.1609,49.2302,10023.0
2025-05-20 09:40:00,49.75,49.87,49.74,49.84,9501.0,49.2302,49.3489,49.2203,49.3192,9501.0
2025-05-20 09:45:00,49.87,49.98,49.87,49.96,8117.0,49.3489,49.4578,49.3489,49.438,8117.0
2025-05-20 09:50:00,49.98,50.07,49.97,50.07,6697.0,49.4578,49.5468,49.4479,49.5468,6697.0
2025-05-20 09:55:00,50.06,50.13,50.05,50.08,10364.0,49.5369,49.6062,49.527,49.5567,10364.0
2025-05-20 10:00:00,50.08,50.12,50.06,50.09,5768.0,49.5567,49.5963,49.5369,49.5666,5768.0
2025-05-20 10:05:00,50.09,50.17,50.07,50.13,17514.0,49.5666,49.6458,49.5468,49.6062,17514.0
2025-05-20 10:10:00,50.11,50.25,50.1,50.22,18466.0,49.5864,49.725,49.5765,49.6953,18466.0
2025-05-20 10:15:00,50.21,50.22,50.16,50.16,16868.0,49.6854,49.6953,49.6359,49.6359,16868.0
2025-05-20 10:20:00,50.16,50.27,50.16,50.25,4647.0,49.6359,49.7447,49.6359,49.725,4647.0
2025-05-20 10:25:00,50.25,50.3,50.2,50.24,15018.0,49.725,49.7744,49.6755,49.7151,15018.0
2025-05-20 10:30:00,50.23,50.27,50.23,50.27,3701.0,49.7052,49.7447,49.7052,49.7447,3701.0
2025-05-20 10:35:00,50.27,50.3,50.22,50.26,12523.0,49.7447,49.7744,49.6953,49.7348,12523.0
2025-05-20 10:40:00,50.26,50.27,50.24,50.26,5679.0,49.7348,49.7447,49.7151,49.7348,5679.0
2025-05-20 10:45:00,50.25,50.29,50.24,50.27,11131.0,49.725,49.7645,49.7151,49.7447,11131.0
2025-05-20 10:50:00,50.26,50.27,50.15,50.21,16081.0,49.7348,49.7447,49.626,49.6854,16081.0
2025-05-20 10:55:00,50.22,50.33,50.22,50.26,19644.0,49.6953,49.8041,49.6953,49.7348,19644.0
2025-05-20 11:00:00,50.25,50.39,50.23,50.38,10723.0,49.725,49.8635,49.7052,49.8536,10723.0
2025-05-20 11:05:00,50.38,50.44,50.32,50.44,20724.0,49.8536,49.913,49.7942,49.913,20724.0
2025-05-20 11:10:00,50.45,50.51,50.45,50.51,47196.0,49.9229,49.9822,49.9229,49.9822,47196.0
2025-05-20 11:15:00,50.52,50.53,50.48,50.49,26713.0,49.9921,50.002,49.9526,49.9624,26713.0
2025-05-20 11:20:00,50.49,50.54,50.45,50.47,34375.0,49.9624,50.0119,49.9229,49.9427,34375.0
2025-05-20 11:25:00,50.45,50.46,50.36,50.38,7513.0,49.9229,49.9328,49.8338,49.8536,7513.0
2025-05-20 11:30:00,50.4,50.4,50.3,50.3,4006.0,49.8734,49.8734,49.7744,49.7744,4006.0
2025-05-20 11:35:00,50.31,50.33,50.26,50.28,11625.0,49.7843,49.8041,49.7348,49.7546,11625.0
2025-05-20 11:40:00,50.27,50.27,50.24,50.25,6409.0,49.7447,49.7447,49.7151,49.725,6409.0
2025-05-20 11:45:00,50.25,50.26,50.22,50.26,12396.0,49.725,49.7348,49.6953,49.7348,12396.0
2025-05-20 11:50:00,50.26,50.26,50.21,50.26,41332.0,49.7348,49.7348,49.6854,49.7348,41332.0
2025-05-20 11:55:00,50.25,50.32,50.25,50.3,14551.0,49.725,49.7942,49.725,49.7744,14551.0
2025-05-20 12:00:00,50.3,50.34,50.29,50.3,9034.0,49.7744,49.814,49.7645,49.7744,9034.0
2025-05-20 12:05:00,50.29,50.32,50.28,50.29,9634.0,49.7645,49.7942,49.7546,49.7645,9634.0
2025-05-20 12:10:00,50.29,50.3,50.26,50.28,14112.0,49.7645,49.7744,49.7348,49.7546,14112.0
2025-05-20 12:15:00,50.27,50.27,50.21,50.23,45852.0,49.7447,49.7447,49.6854,49.7052,45852.0
2025-05-20 12:20:00,50.23,50.28,50.23,50.27,5772.0,49.7052,49.7546,49.7052,49.7447,5772.0
2025-05-20 12:25:00,50.27,50.28,50.24,50.26,4998.0,49.7447,49.7546,49.7151,49.7348,4998.0
2025-05-20 12:30:00,50.26,50.27,50.24,50.25,4039.0,49.7348,49.7447,49.7151,49.725,4039.0
2025-05-20 12:35:00,50.25,50.25,50.18,50.23,38004.0,49.725,49.725,49.6557,49.7052,38004.0
2025-05-20 12:40:00,50.24,50.28,50.22,50.28,4633.0,49.7151,49.7546,49.6953,49.7546,4633.0
2025-05-20 12:45:00,50.28,50.32,50.28,50.31,5544.0,49.7546,49.7942,49.7546,49.7843,5544.0
2025-05-20 12:50:00,50.32,50.33,50.23,50.27,31967.0,49.7942,49.8041,49.7052,49.7447,31967.0
2025-05-20 12:55:00,50.27,50.28,50.24,50.25,9695.0,49.7447,49.7546,49.7151,49.725,9695.0
2025-05-20 13:00:00,50.25,50.31,50.24,50.29,29735.0,49.725,49.7843,49.7151,49.7645,29735.0
2025-05-20 13:05:00,50.29,50.37,50.29,50.35,23367.0,49.7645,49.8437,49.7645,49.8239,23367.0
2025-05-20 13:10:00,50.34,50.43,50.34,50.43,16791.0,49.814,49.9031,49.814,49.9031,16791.0
2025-05-20 13:15:00,50.44,50.44,50.39,50.41,10744.0,49.913,49.913,49.8635,49.8833,10744.0
2025-05-20 13:20:00,50.4,50.41,50.34,50.36,33591.0,49.8734,49.8833,49.814,49.8338,33591.0
2025-05-20 13:25:00,50.36,50.36,50.28,50.31,14504.0,49.8338,49.8338,49.7546,49.7843,14504.0
2025-05-20 13:30:00,50.32,50.33,50.31,50.33,4554.0,49.7942,49.8041,49.7843,49.8041,4554.0
2025-05-20 13:35:00,50.34,50.35,50.31,50.33,9023.0,49.814,49.8239,49.7843,49.8041,9023.0
2025-05-20 13:40:00,50.33,50.33,50.3,50.32,8229.0,49.8041,49.8041,49.7744,49.7942,8229.0
2025-05-20 13:45:00,50.31,50.32,50.29,50.32,5068.0,49.7843,49.7942,49.7645,49.7942,5068.0
2025-05-20 13:50:00,50.32,50.34,50.31,50.33,5347.0,49.7942,49.814,49.7843,49.8041,5347.0
2025-05-20 13:55:00,50.33,50.33,50.3,50.31,8754.0,49.8041,49.8041,49.7744,49.7843,8754.0
2025-05-20 14:00:00,50.31,50.31,50.24,50.27,10322.0,49.7843,49.7843,49.7151,49.7447,10322.0
2025-05-20 14:05:00,50.27,50.28,50.25,50.27,7331.0,49.7447,49.7546,49.725,49.7447,7331.0
2025-05-20 14:10:00,50.27,50.28,50.25,50.27,9690.0,49.7447,49.7546,49.725,49.7447,9690.0
2025-05-20 14:15:00,50.27,50.27,50.19,50.22,19618.0,49.7447,49.7447,49.6656,49.6953,19618.0
2025-05-20 14:20:00,50.22,50.22,50.14,50.15,44929.0,49.6953,49.6953,49.6161,49.626,44929.0
2025-05-20 14:25:00,50.16,50.19,50.1,50.1,11262.0,49.6359,49.6656,49.5765,49.5765,11262.0
2025-05-20 14:30:00,50.09,50.1,50.08,50.09,10854.0,49.5666,49.5765,49.5567,49.5666,10854.0
2025-05-20 14:35:00,50.09,50.14,50.08,50.12,16460.0,49.5666,49.6161,49.5567,49.5963,16460.0
2025-05-20 14:40:00,50.13,50.13,50.05,50.09,10254.0,49.6062,49.6062,49.527,49.5666,10254.0
2025-05-20 14:45:00,50.08,50.11,50.07,50.11,8921.0,49.5567,49.5864,49.5468,49.5864,8921.0
2025-05-20 14:50:00,50.11,50.13,50.11,50.12,11146.0,49.5864,49.6062,49.5864,49.5963,11146.0
2025-05-20 14:55:00,50.12,50.14,50.11,50.14,20472.0,49.5963,49.6161,49.5864,49.6161,20472.0
2025-05-20 15:00:00,50.14,50.14,50.1,50.1,15780.0,49.6161,49.6161,49.5765,49.5765,15780.0
2025-05-20 15:05:00,50.09,50.17,50.09,50.17,12859.0,49.5666,49.6458,49.5666,49.6458,12859.0
2025-05-20 15:10:00,50.17,50.19,50.13,50.18,14704.0,49.6458,49.6656,49.6062,49.6557,14704.0
2025-05-20 15:15:00,50.18,50.18,50.12,50.15,13047.0,49.6557,49.6557,49.5963,49.626,13047.0
2025-05-20 15:20:00,50.15,50.15,50.11,50.13,10024.0,49.626,49.626,49.5864,49.6062,10024.0
2025-05-20 15:25:00,50.13,50.18,50.11,50.11,16710.0,49.6062,49.6557,49.5864,49.5864,16710.0
2025-05-20 15:30:00,50.12,50.16,50.12,50.13,19483.0,49.5963,49.6359,49.5963,49.6062,19483.0
2025-05-20 15:35:00,50.13,50.15,50.11,50.12,21302.0,49.6062,49.626,49.5864,49.5963,21302.0
2025-05-20 15:40:00,50.13,50.15,50.12,50.13,17233.0,49.6062,49.626,49.5963,49.6062,17233.0
2025-05-20 15:45:00,50.14,50.15,50.07,50.07,32631.0,49.6161,49.626,49.5468,49.5468,32631.0
2025-05-20 15:50:00,50.08,50.17,50.06,50.15,46019.0,49.5567,49.6458,49.5369,49.626,46019.0
2025-05-20 15:55:00,50.15,50.22,50.11,50.18,180957.0,49.626,49.6953,49.5864,49.6557,180957.0
2025-05-21 09:30:00,49.68,49.68,49.17,49.2,82486.0,49.68,49.68,49.17,49.2,82486.0
2025-05-21 09:35:00,49.24,49.36,49.23,49.3,12047.0,49.24,49.36,49.23,49.3,12047.0
2025-05-21 09:40:00,49.33,49.33,49.19,49.25,16676.0,49.33,49.33,49.19,49.25,16676.0
2025-05-21 09:45:00,49.27,49.27,49.05,49.06,15428.0,49.27,49.27,49.05,49.06,15428.0
2025-05-21 09:50:00,49.05,49.1,48.95,49.1,23437.0,49.05,49.1,48.95,49.1,23437.0
2025-05-21 09:55:00,49.09,49.13,49.03,49.11,14767.0,49.09,49.13,49.03,49.11,14767.0
2025-05-21 10:00:00,49.11,49.16,49.07,49.14,15500.0,49.11,49.16,49.07,49.14,15500.0
2025-05-21 10:05:00,49.15,49.16,49.0,49.0,11660.0,49.15,49.16,49.0,49.0,11660.0
2025-05-21 10:10:00,48.98,48.98,48.83,48.86,18240.0,48.98,48.98,48.83,48.86,18240.0
2025-05-21 10:15:00,48.89,48.94,48.86,48.87,11518.0,48.89,48.94,48.86,48.87,11518.0
2025-05-21 10:20:00,48.88,48.89,48.86,48.86,6035.0,48.88,48.89,48.86,48.86,6035.0
2025-05-21 10:25:00,48.87,48.88,48.77,48.86,33803.0,48.87,48.88,48.77,48.86,33803.0
2025-05-21 10:30:00,48.86,48.89,48.83,48.89,53849.0,48.86,48.89,48.83,48.89,53849.0
2025-05-21 10:35:00,48.88,49.01,48.85,48.97,26842.0,48.88,49.01,48.85,48.97,26842.0
2025-05-21 10:40:00,48.98,49.02,48.92,48.93,11323.0,48.98,49.02,48.92,48.93,11323.0
2025-05-21 10:45:00,48.92,48.95,48.84,48.91,26635.0,48.92,48.95,48.84,48.91,26635.0
2025-05-21 10:50:00,48.9,48.9,48.82,48.85,22151.0,48.9,48.9,48.82,48.85,22151.0
2025-05-21 10:55:00,48.86,48.9,48.84,48.87,14980.0,48.86,48.9,48.84,48.87,14980.0
2025-05-21 11:00:00,48.88,48.9,48.8,48.82,23700.0,48.88,48.9,48.8,48.82,23700.0
2025-05-21 11:05:00,48.82,48.88,48.75,48.87,74909.0,48.82,48.88,48.75,48.87,74909.0
2025-05-21 11:10:00,48.85,48.94,48.82,48.91,16709.0,48.85,48.94,48.82,48.91,16709.0
2025-05-21 11:15:00,48.91,48.93,48.85,48.85,7163.0,48.91,48.93,48.85,48.85,7163.0
2025-05-21 11:20:00,48.85,48.86,48.8,48.83,9183.0,48.85,48.86,48.8,48.83,9183.0
2025-05-21 11:25:00,48.84,48.85,48.83,48.85,6575.0,48.84,48.85,48.83,48.85,6575.0
2025-05-21 11:30:00,48.84,48.86,48.81,48.81,6337.0,48.84,48.86,48.81,48.81,6337.0
2025-05-21 11:35:00,48.83,48.85,48.75,48.77,18237.0,48.83,48.85,48.75,48.77,18237.0
2025-05-21 11:40:00,48.78,48.79,48.67,48.69,36986.0,48.78,48.79,48.67,48.69,36986.0
2025-05-21 11:45:00,48.69,48.75,48.66,48.69,11953.0,48.69,48.75,48.66,48.69,11953.0
2025-05-21 11:50:00,48.67,48.74,48.67,48.73,12831.0,48.67,48.74,48.67,48.73,12831.0
2025-05-21 11:55:00,48.73,48.77,48.71,48.76,10455.0,48.73,48.77,48.71,48.76,10455.0
2025-05-21 12:00:00,48.76,48.76,48.69,48.7,10499.0,48.76,48.76,48.69,48.7,10499.0
2025-05-21 12:05:00,48.71,48.73,48.69,48.73,5997.0,48.71,48.73,48.69,48.73,5997.0
2025-05-21 12:10:00,48.72,48.75,48.72,48.72,5452.0,48.72,48.75,48.72,48.72,5452.0
2025-05-21 12:15:00,48.73,48.78,48.72,48.75,9307.0,48.73,48.78,48.72,48.75,9307.0
2025-05-21 12:20:00,48.74,48.75,48.73,48.74,11606.0,48.74,48.75,48.73,48.74,11606.0
2025-05-21 12:25:00,48.75,48.77,48.74,48.77,7484.0,48.75,48.77,48.74,48.77,7484.0
2025-05-21 12:30:00,48.77,48.83,48.77,48.81,5072.0,48.77,48.83,48.77,48.81,5072.0
2025-05-21 12:35:00,48.81,48.81,48.76,48.79,5673.0,48.81,48.81,48.76,48.79,5673.0
2025-05-21 12:40:00,48.79,48.8,48.75,48.78,3790.0,48.79,48.8,48.75,48.78,3790.0
2025-05-21 12:45:00,48.78,48.78,48.76,48.76,7599.0,48.78,48.78,48.76,48.76,7599.0
2025-05-21 12:50:00,48.76,48.78,48.75,48.78,10979.0,48.76,48.78,48.75,48.78,10979.0
2025-05-21 12:55:00,48.78,48.78,48.73,48.76,7148.0,48.78,48.78,48.73,48.76,7148.0
2025-05-21 13:00:00,48.75,48.76,48.72,48.74,11279.0,48.75,48.76,48.72,48.74,11279.0
2025-05-21 13:05:00,48.73,48.75,48.7,48.72,31629.0,48.73,48.75,48.7,48.72,31629.0
2025-05-21 13:10:00,48.72,48.72,48.67,48.71,36961.0,48.72,48.72,48.67,48.71,36961.0
2025-05-21 13:15:00,48.71,48.71,48.53,48.57,38259.0,48.71,48.71,48.53,48.57,38259.0
2025-05-21 13:20:00,48.58,48.58,48.43,48.46,24664.0,48.58,48.58,48.43,48.46,24664.0
2025-05-21 13:25:00,48.44,48.47,48.42,48.42,10733.0,48.44,48.47,48.42,48.42,10733.0
2025-05-21 13:30:00,48.43,48.52,48.38,48.51,29505.0,48.43,48.52,48.38,48.51,29505.0
2025-05-21 13:35:00,48.5,48.58,48.5,48.57,11567.0,48.5,48.58,48.5,48.57,11567.0
2025-05-21 13:40:00,48.56,48.57,48.47,48.47,23485.0,48.56,48.57,48.47,48.47,23485.0
2025-05-21 13:45:00,48.47,48.53,48.46,48.48,13282.0,48.47,48.53,48.46,48.48,13282.0
2025-05-21 13:50:00,48.47,48.51,48.4,48.41,16818.0,48.47,48.51,48.4,48.41,16818.0
2025-05-21 13:55:00,48.41,48.42,48.37,48.39,8735.0,48.41,48.42,48.37,48.39,8735.0
2025-05-21 14:00:00,48.4,48.4,48.29,48.3,15593.0,48.4,48.4,48.29,48.3,15593.0
2025-05-21 14:05:00,48.28,48.33,48.28,48.31,13192.0,48.28,48.33,48.28,48.31,13192.0
2025-05-21 14:10:00,48.31,48.32,48.27,48.32,7353.0,48.31,48.32,48.27,48.32,7353.0
2025-05-21 14:15:00,48.32,48.32,48.25,48.26,12693.0,48.32,48.32,48.25,48.26,12693.0
2025-05-21 14:20:00,48.26,48.26,48.18,48.24,13937.0,48.26,48.26,48.18,48.24,13937.0
2025-05-21 14:25:00,48.24,48.29,48.23,48.28,9336.0,48.24,48.29,48.23,48.28,9336.0
2025-05-21 14:30:00,48.28,48.32,48.26,48.29,21281.0,48.28,48.32,48.26,48.29,21281.0
2025-05-21 14:35:00,48.31,48.34,48.25,48.27,8857.0,48.31,48.34,48.25,48.27,8857.0
2025-05-21 14:40:00,48.27,48.29,48.26,48.29,8798.0,48.27,48.29,48.26,48.29,8798.0
2025-05-21 14:45:00,48.29,48.3,48.21,48.22,17688.0,48.29,48.3,48.21,48.22,17688.0
2025-05-21 14:50:00,48.22,48.23,48.18,48.21,43615.0,48.22,48.23,48.18,48.21,43615.0
2025-05-21 14:55:00,48.2,48.28,48.2,48.24,21992.0,48.2,48.28,48.2,48.24,21992.0
2025-05-21 15:00:00,48.23,48.28,48.23,48.25,16752.0,48.23,48.28,48.23,48.25,16752.0
2025-05-21 15:05:00,48.26,48.31,48.26,48.28,19179.0,48.26,48.31,48.26,48.28,19179.0
2025-05-21 15:10:00,48.28,48.35,48.25,48.35,49796.0,48.28,48.35,48.25,48.35,49796.0
2025-05-21 15:15:00,48.35,48.39,48.3,48.36,27297.0,48.35,48.39,48.3,48.36,27297.0
2025-05-21 15:20:00,48.35,48.38,48.31,48.31,10470.0,48.35,48.38,48.31,48.31,10470.0
2025-05-21 15:25:00,48.31,48.32,48.23,48.28,52937.0,48.31,48.32,48.23,48.28,52937.0
2025-05-21 15:30:00,48.28,48.33,48.26,48.3,42083.0,48.28,48.33,48.26,48.3,42083.0
2025-05-21 15:35:00,48.3,48.36,48.29,48.34,33840.0,48.3,48.36,48.29,48.34,33840.0
2025-05-21 15:40:00,48.34,48.4,48.33,48.36,27748.0,48.34,48.4,48.33,48.36,27748.0
2025-05-21 15:45:00,48.36,48.36,48.25,48.27,29053.0,48.36,48.36,48.25,48.27,29053.0
2025-05-21 15:50:00,48.27,48.32,48.2,48.3,61574.0,48.27,48.32,48.2,48.3,61574.0
2025-05-21 15:55:00,48.31,48.33,48.29,48.29,160471.0,48.31,48.33,48.29,48.29,160471.0
2025-05-22 09:30:00,47.84,48.06,47.7,47.79,112768.0,47.84,48.06,47.7,47.79,112768.0
2025-05-22 09:35:00,47.8,47.86,47.76,47.82,9163.0,47.8,47.86,47.76,47.82,9163.0
2025-05-22 09:40:00,47.86,47.88,47.78,47.78,8251.0,47.86,47.88,47.78,47.78,8251.0
2025-05-22 09:45:00,47.82,47.83,47.55,47.55,30973.0,47.82,47.83,47.55,47.55,30973.0
2025-05-22 09:50:00,47.58,47.69,47.56,47.66,13891.0,47.58,47.69,47.56,47.66,13891.0
2025-05-22 09:55:00,47.69,47.7,47.58,47.59,7691.0,47.69,47.7,47.58,47.59,7691.0
2025-05-22 10:00:00,47.59,47.63,47.52,47.54,16209.0,47.59,47.63,47.52,47.54,16209.0
2025-05-22 10:05:00,47.51,47.56,47.47,47.47,24273.0,47.51,47.56,47.47,47.47,24273.0
2025-05-22 10:10:00,47.45,47.54,47.43,47.54,10928.0,47.45,47.54,47.43,47.54,10928.0
2025-05-22 10:15:00,47.54,47.58,47.53,47.55,20365.0,47.54,47.58,47.53,47.55,20365.0
2025-05-22 10:20:00,47.55,47.56,47.5,47.51,12557.0,47.55,47.56,47.5,47.51,12557.0
2025-05-22 10:25:00,47.51,47.51,47.48,47.48,13299.0,47.51,47.51,47.48,47.48,13299.0
2025-05-22 10:30:00,47.49,47.5,47.45,47.49,18692.0,47.49,47.5,47.45,47.49,18692.0
2025-05-22 10:35:00,47.49,47.52,47.47,47.48,7932.0,47.49,47.52,47.47,47.48,7932.0
2025-05-22 10:40:00,47.47,47.52,47.46,47.48,6724.0,47.47,47.52,47.46,47.48,6724.0
2025-05-22 10:45:00,47.48,47.54,47.45,47.49,13328.0,47.48,47.54,47.45,47.49,13328.0
2025-05-22 10:50:00,47.48,47.53,47.48,47.53,14368.0,47.48,47.53,47.48,47.53,14368.0
2025-05-22 10:55:00,47.52,47.56,47.48,47.55,17670.0,47.52,47.56,47.48,47.55,17670.0
2025-05-22 11:00:00,47.55,47.6,47.53,47.57,14742.0,47.55,47.6,47.53,47.57,14742.0
2025-05-22 11:05:00,47.57,47.6,47.55,47.57,9817.0,47.57,47.6,47.55,47.57,9817.0
2025-05-22 11:10:00,47.56,47.57,47.5,47.53,6262.0,47.56,47.57,47.5,47.53,6262.0
2025-05-22 11:15:00,47.53,47.53,47.45,47.48,7000.0,47.53,47.53,47.45,47.48,7000.0
2025-05-22 11:20:00,47.48,47.52,47.42,47.45,42900.0,47.48,47.52,47.42,47.45,42900.0
2025-05-22 11:25:00,47.45,47.47,47.39,47.4,9858.0,47.45,47.47,47.39,47.4,9858.0
2025-05-22 11:30:00,47.38,47.43,47.37,47.43,4867.0,47.38,47.43,47.37,47.43,4867.0
2025-05-22 11:35:00,47.44,47.58,47.44,47.55,5126.0,47.44,47.58,47.44,47.55,5126.0
2025-05-22 11:40:00,47.55,47.58,47.55,47.56,15473.0,47.55,47.58,47.55,47.56,15473.0
2025-05-22 11:45:00,47.58,47.59,47.56,47.58,8773.0,47.58,47.59,47.56,47.58,8773.0
2025-05-22 11:50:00,47.59,47.68,47.59,47.67,6525.0,47.59,47.68,47.59,47.67,6525.0
2025-05-22 11:55:00,47.68,47.7,47.67,47.69,6939.0,47.68,47.7,47.67,47.69,6939.0
2025-05-22 12:00:00,47.7,47.78,47.69,47.76,2992.0,47.7,47.78,47.69,47.76,2992.0
2025-05-22 12:05:00,47.75,47.83,47.7,47.78,29388.0,47.75,47.83,47.7,47.78,29388.0
2025-05-22 12:10:00,47.81,47.87,47.81,47.84,3229.0,47.81,47.87,47.81,47.84,3229.0
2025-05-22 12:15:00,47.85,47.92,47.85,47.89,8405.0,47.85,47.92,47.85,47.89,8405.0
2025-05-22 12:20:00,47.89,47.95,47.88,47.92,9260.0,47.89,47.95,47.88,47.92,9260.0
2025-05-22 12:25:00,47.91,47.95,47.91,47.93,14434.0,47.91,47.95,47.91,47.93,14434.0
2025-05-22 12:30:00,47.93,47.93,47.9,47.93,10376.0,47.93,47.93,47.9,47.93,10376.0
2025-05-22 12:35:00,47.92,47.93,47.84,47.85,17079.0,47.92,47.93,47.84,47.85,17079.0
2025-05-22 12:40:00,47.84,47.85,47.74,47.76,21196.0,47.84,47.85,47.74,47.76,21196.0
2025-05-22 12:45:00,47.76,47.79,47.72,47.72,17667.0,47.76,47.79,47.72,47.72,17667.0
2025-05-22 12:50:00,47.71,47.74,47.71,47.72,7291.0,47.71,47.74,47.71,47.72,7291.0
2025-05-22 12:55:00,47.72,47.73,47.66,47.67,9804.0,47.72,47.73,47.66,47.67,9804.0
2025-05-22 13:00:00,47.67,47.69,47.64,47.68,11822.0,47.67,47.69,47.64,47.68,11822.0
2025-05-22 13:05:00,47.68,47.7,47.67,47.69,3741.0,47.68,47.7,47.67,47.69,3741.0
2025-05-22 13:10:00,47.68,47.74,47.68,47.72,8329.0,47.68,47.74,47.68,47.72,8329.0
2025-05-22 13:15:00,47.72,47.85,47.72,47.84,17008.0,47.72,47.85,47.72,47.84,17008.0
2025-05-22 13:20:00,47.85,47.94,47.84,47.94,9741.0,47.85,47.94,47.84,47.94,9741.0
2025-05-22 13:25:00,47.94,47.95,47.9,47.93,12318.0,47.94,47.95,47.9,47.93,12318.0
2025-05-22 13:30:00,47.91,47.99,47.89,47.99,4903.0,47.91,47.99,47.89,47.99,4903.0
2025-05-22 13:35:00,47.98,47.99,47.95,47.98,5285.0,47.98,47.99,47.95,47.98,5285.0
2025-05-22 13:40:00,47.99,48.0,47.93,47.95,5239.0,47.99,48.0,47.93,47.95,5239.0
2025-05-22 13:45:00,47.97,47.97,47.9,47.9,7063.0,47.97,47.97,47.9,47.9,7063.0
2025-05-22 13:50:00,47.9,47.93,47.88,47.88,5957.0,47.9,47.93,47.88,47.88,5957.0
2025-05-22 13:55:00,47.9,47.93,47.88,47.9,5361.0,47.9,47.93,47.88,47.9,5361.0
2025-05-22 14:00:00,47.89,47.92,47.88,47.91,7337.0,47.89,47.92,47.88,47.91,7337.0
2025-05-22 14:05:00,47.91,47.92,47.88,47.91,16125.0,47.91,47.92,47.88,47.91,16125.0
2025-05-22 14:10:00,47.91,47.95,47.9,47.95,7134.0,47.91,47.95,47.9,47.95,7134.0
2025-05-22 14:15:00,47.95,47.98,47.93,47.96,8845.0,47.95,47.98,47.93,47.96,8845.0
2025-05-22 14:20:00,47.96,48.0,47.95,48.0,7543.0,47.96,48.0,47.95,48.0,7543.0
2025-05-22 14:25:00,48.0,48.02,47.99,47.99,4839.0,48.0,48.02,47.99,47.99,4839.0
2025-05-22 14:30:00,47.99,48.01,47.96,47.99,8462.0,47.99,48.01,47.96,47.99,8462.0
2025-05-22 14:35:00,47.99,48.02,47.99,48.0,5388.0,47.99,48.02,47.99,48.0,5388.0
2025-05-22 14:40:00,48.0,48.01,47.98,47.98,4658.0,48.0,48.01,47.98,47.98,4658.0
2025-05-22 14:45:00,47.98,48.01,47.98,47.99,10641.0,47.98,48.01,47.98,47.99,10641.0
2025-05-22 14:50:00,47.99,48.01,47.98,48.01,6721.0,47.99,48.01,47.98,48.01,6721.0
2025-05-22 14:55:00,48.01,48.05,48.0,48.04,7372.0,48.01,48.05,48.0,48.04,7372.0
2025-05-22 15:00:00,48.04,48.05,48.02,48.02,7324.0,48.04,48.05,48.02,48.02,7324.0
2025-05-22 15:05:00,48.02,48.06,48.02,48.04,9383.0,48.02,48.06,48.02,48.04,9383.0
2025-05-22 15:10:00,48.04,48.1,48.04,48.09,9526.0,48.04,48.1,48.04,48.09,9526.0
2025-05-22 15:15:00,48.09,48.12,48.07,48.08,17903.0,48.09,48.12,48.07,48.08,17903.0
2025-05-22 15:20:00,48.08,48.1,48.08,48.09,9146.0,48.08,48.1,48.08,48.09,9146.0
2025-05-22 15:25:00,48.1,48.16,48.1,48.16,9431.0,48.1,48.16,48.1,48.16,9431.0
2025-05-22 15:30:00,48.15,48.15,48.05,48.07,22202.0,48.15,48.15,48.05,48.07,22202.0
2025-05-22 15:35:00,48.06,48.09,48.05,48.06,14553.0,48.06,48.09,48.05,48.06,14553.0
2025-05-22 15:40:00,48.05,48.07,48.03,48.05,13520.0,48.05,48.07,48.03,48.05,13520.0
2025-05-22 15:45:00,48.04,48.06,47.99,48.03,33144.0,48.04,48.06,47.99,48.03,33144.0
2025-05-22 15:50:00,48.04,48.1,47.97,48.03,52384.0,48.04,48.1,47.97,48.03,52384.0
2025-05-22 15:55:00,48.02,48.02,47.91,47.97,195185.0,48.02,48.02,47.91,47.97,195185.0
2025-05-23 09:30:00,47.6,47.71,47.37,47.42,70022.0,47.6,47.71,47.37,47.42,70022.0
2025-05-23 09:35:00,47.41,47.46,47.25,47.37,19198.0,47.41,47.46,47.25,47.37,19198.0
2025-05-23 09:40:00,47.37,47.47,47.32,47.45,9047.0,47.37,47.47,47.32,47.45,9047.0
2025-05-23 09:45:00,47.48,47.52,47.42,47.52,7370.0,47.48,47.52,47.42,47.52,7370.0
2025-05-23 09:50:00,47.52,47.56,47.4,47.44,7137.0,47.52,47.56,47.4,47.44,7137.0
2025-05-23 09:55:00,47.39,47.42,47.35,47.39,21087.0,47.39,47.42,47.35,47.39,21087.0
2025-05-23 10:00:00,47.39,47.51,47.38,47.45,11205.0,47.39,47.51,47.38,47.45,11205.0
2025-05-23 10:05:00,47.45,47.5,47.37,47.39,13348.0,47.45,47.5,47.37,47.39,13348.0
2025-05-23 10:10:00,47.36,47.4,47.31,47.34,12231.0,47.36,47.4,47.31,47.34,12231.0
2025-05-23 10:15:00,47.34,47.36,47.28,47.33,10313.0,47.34,47.36,47.28,47.33,10313.0
2025-05-23 10:20:00,47.32,47.37,47.28,47.37,7243.0,47.32,47.37,47.28,47.37,7243.0
2025-05-23 10:25:00,47.38,47.41,47.34,47.37,9336.0,47.38,47.41,47.34,47.37,9336.0
2025-05-23 10:30:00,47.37,47.45,47.37,47.44,8806.0,47.37,47.45,47.37,47.44,8806.0
2025-05-23 10:35:00,47.42,47.43,47.36,47.41,17018.0,47.42,47.43,47.36,47.41,17018.0
2025-05-23 10:40:00,47.4,47.46,47.4,47.45,4897.0,47.4,47.46,47.4,47.45,4897.0
2025-05-23 10:45:00,47.45,47.5,47.45,47.45,7471.0,47.45,47.5,47.45,47.45,7471.0
2025-05-23 10:50:00,47.45,47.45,47.34,47.35,12276.0,47.45,47.45,47.34,47.35,12276.0
2025-05-23 10:55:00,47.36,47.39,47.32,47.38,8384.0,47.36,47.39,47.32,47.38,8384.0
2025-05-23 11:00:00,47.39,47.49,47.38,47.46,7895.0,47.39,47.49,47.38,47.46,7895.0
2025-05-23 11:05:00,47.45,47.48,47.42,47.46,12223.0,47.45,47.48,47.42,47.46,12223.0
2025-05-23 11:10:00,47.46,47.48,47.43,47.47,7431.0,47.46,47.48,47.43,47.47,7431.0
2025-05-23 11:15:00,47.47,47.51,47.46,47.49,8257.0,47.47,47.51,47.46,47.49,8257.0
2025-05-23 11:20:00,47.49,47.53,47.49,47.53,6733.0,47.49,47.53,47.49,47.53,6733.0
2025-05-23 11:25:00,47.53,47.55,47.51,47.55,5668.0,47.53,47.55,47.51,47.55,5668.0
2025-05-23 11:30:00,47.55,47.62,47.54,47.62,3929.0,47.55,47.62,47.54,47.62,3929.0
2025-05-23 11:35:00,47.61,47.69,47.61,47.62,5336.0,47.61,47.69,47.61,47.62,5336.0
2025-05-23 11:40:00,47.61,47.64,47.61,47.64,1820.0,47.61,47.64,47.61,47.64,1820.0
2025-05-23 11:45:00,47.63,47.66,47.61,47.64,3014.0,47.63,47.66,47.61,47.64,3014.0
2025-05-23 11:50:00,47.65,47.65,47.59,47.59,4563.0,47.65,47.65,47.59,47.59,4563.0
2025-05-23 11:55:00,47.58,47.62,47.58,47.62,6508.0,47.58,47.62,47.58,47.62,6508.0
2025-05-23 12:00:00,47.62,47.64,47.57,47.59,7296.0,47.62,47.64,47.57,47.59,7296.0
2025-05-23 12:05:00,47.59,47.6,47.54,47.55,10336.0,47.59,47.6,47.54,47.55,10336.0
2025-05-23 12:10:00,47.57,47.57,47.54,47.55,2594.0,47.57,47.57,47.54,47.55,2594.0
2025-05-23 12:15:00,47.55,47.56,47.51,47.53,4397.0,47.55,47.56,47.51,47.53,4397.0
2025-05-23 12:20:00,47.52,47.6,47.51,47.59,6327.0,47.52,47.6,47.51,47.59,6327.0
2025-05-23 12:25:00,47.59,47.62,47.57,47.59,11691.0,47.59,47.62,47.57,47.59,11691.0
2025-05-23 12:30:00,47.59,47.62,47.57,47.62,5806.0,47.59,47.62,47.57,47.62,5806.0
2025-05-23 12:35:00,47.62,47.7,47.61,47.7,7121.0,47.62,47.7,47.61,47.7,7121.0
2025-05-23 12:40:00,47.7,47.71,47.68,47.71,3077.0,47.7,47.71,47.68,47.71,3077.0
2025-05-23 12:45:00,47.71,47.74,47.68,47.71,8773.0,47.71,47.74,47.68,47.71,8773.0
2025-05-23 12:50:00,47.7,47.77,47.7,47.77,5927.0,47.7,47.77,47.7,47.77,5927.0
2025-05-23 12:55:00,47.77,47.77,47.72,47.73,4853.0,47.77,47.77,47.72,47.73,4853.0
2025-05-23 13:00:00,47.73,47.79,47.71,47.79,7057.0,47.73,47.79,47.71,47.79,7057.0
2025-05-23 13:05:00,47.79,47.79,47.75,47.75,2886.0,47.79,47.79,47.75,47.75,2886.0
2025-05-23 13:10:00,47.75,47.77,47.73,47.74,4389.0,47.75,47.77,47.73,47.74,4389.0
2025-05-23 13:15:00,47.75,47.78,47.71,47.78,6196.0,47.75,47.78,47.71,47.78,6196.0
2025-05-23 13:20:00,47.78,47.81,47.77,47.8,3334.0,47.78,47.81,47.77,47.8,3334.0
2025-05-23 13:25:00,47.8,47.82,47.78,47.79,13795.0,47.8,47.82,47.78,47.79,13795.0
2025-05-23 13:30:00,47.79,47.82,47.78,47.78,5143.0,47.79,47.82,47.78,47.78,5143.0
2025-05-23 13:35:00,47.8,47.83,47.79,47.82,2009.0,47.8,47.83,47.79,47.82,2009.0
2025-05-23 13:40:00,47.82,47.82,47.78,47.8,4485.0,47.82,47.82,47.78,47.8,4485.0
2025-05-23 13:45:00,47.82,47.83,47.81,47.82,2273.0,47.82,47.83,47.81,47.82,2273.0
2025-05-23 13:50:00,47.84,47.86,47.82,47.85,12733.0,47.84,47.86,47.82,47.85,12733.0
2025-05-23 13:55:00,47.85,47.85,47.81,47.82,2219.0,47.85,47.85,47.81,47.82,2219.0
2025-05-23 14:00:00,47.83,47.88,47.82,47.88,4999.0,47.83,47.88,47.82,47.88,4999.0
2025-05-23 14:05:00,47.88,47.91,47.87,47.89,4837.0,47.88,47.91,47.87,47.89,4837.0
2025-05-23 14:10:00,47.88,47.96,47.87,47.95,4083.0,47.88,47.96,47.87,47.95,4083.0
2025-05-23 14:15:00,47.94,47.95,47.89,47.89,4177.0,47.94,47.95,47.89,47.89,4177.0
2025-05-23 14:20:00,47.88,47.89,47.84,47.89,6400.0,47.88,47.89,47.84,47.89,6400.0
2025-05-23 14:25:00,47.9,47.92,47.88,47.91,2515.0,47.9,47.92,47.88,47.91,2515.0
2025-05-23 14:30:00,47.91,47.94,47.9,47.93,2415.0,47.91,47.94,47.9,47.93,2415.0
2025-05-23 14:35:00,47.94,47.98,47.94,47.94,7389.0,47.94,47.98,47.94,47.94,7389.0
2025-05-23 14:40:00,47.94,47.95,47.91,47.94,4758.0,47.94,47.95,47.91,47.94,4758.0
2025-05-23 14:45:00,47.96,47.97,47.94,47.96,6001.0,47.96,47.97,47.94,47.96,6001.0
2025-05-23 14:50:00,47.97,47.98,47.96,47.97,5965.0,47.97,47.98,47.96,47.97,5965.0
2025-05-23 14:55:00,47.97,47.98,47.94,47.95,6863.0,47.97,47.98,47.94,47.95,6863.0
2025-05-23 15:00:00,47.95,47.95,47.92,47.93,9350.0,47.95,47.95,47.92,47.93,9350.0
2025-05-23 15:05:00,47.93,47.96,47.93,47.94,4285.0,47.93,47.96,47.93,47.94,4285.0
2025-05-23 15:10:00,47.94,47.95,47.93,47.95,7266.0,47.94,47.95,47.93,47.95,7266.0
2025-05-23 15:15:00,47.95,47.95,47.89,47.91,10824.0,47.95,47.95,47.89,47.91,10824.0
2025-05-23 15:20:00,47.9,47.94,47.9,47.94,9019.0,47.9,47.94,47.9,47.94,9019.0
2025-05-23 15:25:00,47.93,47.93,47.88,47.9,9738.0,47.93,47.93,47.88,47.9,9738.0
2025-05-23 15:30:00,47.9,47.99,47.9,47.99,12788.0,47.9,47.99,47.9,47.99,12788.0
2025-05-23 15:35:00,48.0,48.05,47.97,48.03,12105.0,48.0,48.05,47.97,48.03,12105.0
2025-05-23 15:40:00,48.05,48.06,48.02,48.03,21330.0,48.05,48.06,48.02,48.03,21330.0
2025-05-23 15:45:00,48.02,48.04,47.99,47.99,18600.0,48.02,48.04,47.99,47.99,18600.0
2025-05-23 15:50:00,48.0,48.01,47.92,47.92,40274.0,48.0,48.01,47.92,47.92,40274.0
2025-05-23 15:55:00,47.92,48.05,47.89,47.95,120530.0,47.92,48.05,47.89,47.95,120530.0
2025-05-27 09:30:00,48.31,48.31,48.08,48.14,42115.0,48.31,48.31,48.08,48.14,42115.0
2025-05-27 09:35:00,48.07,48.26,48.04,48.24,13970.0,48.07,48.26,48.04,48.24,13970.0
2025-05-27 09:40:00,48.24,48.35,48.24,48.32,9869.0,48.24,48.35,48.24,48.32,9869.0
2025-05-27 09:45:00,48.29,48.33,48.1,48.12,9719.0,48.29,48.33,48.1,48.12,9719.0
2025-05-27 09:50:00,48.1,48.1,48.01,48.07,10132.0,48.1,48.1,48.01,48.07,10132.0
2025-05-27 09:55:00,48.06,48.17,48.05,48.05,18013.0,48.06,48.17,48.05,48.05,18013.0
2025-05-27 10:00:00,48.03,48.05,47.9,47.95,12546.0,48.03,48.05,47.9,47.95,12546.0
2025-05-27 10:05:00,47.94,48.04,47.94,47.99,9216.0,47.94,48.04,47.94,47.99,9216.0
2025-05-27 10:10:00,47.97,48.02,47.94,48.01,6308.0,47.97,48.02,47.94,48.01,6308.0
2025-05-27 10:15:00,48.02,48.12,48.01,48.11,7791.0,48.02,48.12,48.01,48.11,7791.0
2025-05-27 10:20:00,48.13,48.24,48.13,48.22,10044.0,48.13,48.24,48.13,48.22,10044.0
2025-05-27 10:25:00,48.21,48.26,48.15,48.16,8570.0,48.21,48.26,48.15,48.16,8570.0
2025-05-27 10:30:00,48.15,48.23,48.14,48.19,12803.0,48.15,48.23,48.14,48.19,12803.0
2025-05-27 10:35:00,48.19,48.23,48.17,48.2,7131.0,48.19,48.23,48.17,48.2,7131.0
2025-05-27 10:40:00,48.21,48.26,48.19,48.26,7268.0,48.21,48.26,48.19,48.26,7268.0
2025-05-27 10:45:00,48.26,48.31,48.24,48.31,7887.0,48.26,48.31,48.24,48.31,7887.0
2025-05-27 10:50:00,48.3,48.35,48.28,48.29,6944.0,48.3,48.35,48.28,48.29,6944.0
2025-05-27 10:55:00,48.29,48.34,48.28,48.3,6934.0,48.29,48.34,48.28,48.3,6934.0
2025-05-27 11:00:00,48.32,48.33,48.29,48.32,6319.0,48.32,48.33,48.29,48.32,6319.0
2025-05-27 11:05:00,48.32,48.39,48.29,48.39,15763.0,48.32,48.39,48.29,48.39,15763.0
2025-05-27 11:10:00,48.38,48.45,48.36,48.44,8868.0,48.38,48.45,48.36,48.44,8868.0
2025-05-27 11:15:00,48.45,48.45,48.41,48.44,7894.0,48.45,48.45,48.41,48.44,7894.0
2025-05-27 11:20:00,48.45,48.48,48.4,48.41,10164.0,48.45,48.48,48.4,48.41,10164.0
2025-05-27 11:25:00,48.41,48.45,48.4,48.43,10267.0,48.41,48.45,48.4,48.43,10267.0
2025-05-27 11:30:00,48.44,48.44,48.34,48.34,16010.0,48.44,48.44,48.34,48.34,16010.0
2025-05-27 11:35:00,48.35,48.38,48.32,48.38,9239.0,48.35,48.38,48.32,48.38,9239.0
2025-05-27 11:40:00,48.38,48.45,48.38,48.44,10248.0,48.38,48.45,48.38,48.44,10248.0
2025-05-27 11:45:00,48.43,48.46,48.4,48.41,5487.0,48.43,48.46,48.4,48.41,5487.0
2025-05-27 11:50:00,48.39,48.42,48.37,48.37,5653.0,48.39,48.42,48.37,48.37,5653.0
2025-05-27 11:55:00,48.37,48.4,48.34,48.37,24193.0,48.37,48.4,48.34,48.37,24193.0
2025-05-27 12:00:00,48.36,48.44,48.36,48.43,5137.0,48.36,48.44,48.36,48.43,5137.0
2025-05-27 12:05:00,48.44,48.45,48.41,48.43,4066.0,48.44,48.45,48.41,48.43,4066.0
2025-05-27 12:10:00,48.44,48.46,48.43,48.44,6276.0,48.44,48.46,48.43,48.44,6276.0
2025-05-27 12:15:00,48.43,48.45,48.38,48.42,5429.0,48.43,48.45,48.38,48.42,5429.0
2025-05-27 12:20:00,48.41,48.43,48.38,48.42,8175.0,48.41,48.43,48.38,48.42,8175.0
2025-05-27 12:25:00,48.41,48.44,48.4,48.44,4478.0,48.41,48.44,48.4,48.44,4478.0
2025-05-27 12:30:00,48.42,48.42,48.37,48.4,7852.0,48.42,48.42,48.37,48.4,7852.0
2025-05-27 12:35:00,48.38,48.43,48.36,48.43,7511.0,48.38,48.43,48.36,48.43,7511.0
2025-05-27 12:40:00,48.42,48.46,48.4,48.4,8368.0,48.42,48.46,48.4,48.4,8368.0
2025-05-27 12:45:00,48.39,48.4,48.31,48.31,5544.0,48.39,48.4,48.31,48.31,5544.0
2025-05-27 12:50:00,48.31,48.39,48.3,48.39,7786.0,48.31,48.39,48.3,48.39,7786.0
2025-05-27 12:55:00,48.38,48.42,48.36,48.4,7316.0,48.38,48.42,48.36,48.4,7316.0
2025-05-27 13:00:00,48.38,48.44,48.38,48.41,10991.0,48.38,48.44,48.38,48.41,10991.0
2025-05-27 13:05:00,48.4,48.42,48.35,48.35,7994.0,48.4,48.42,48.35,48.35,7994.0
2025-05-27 13:10:00,48.34,48.34,48.3,48.31,6524.0,48.34,48.34,48.3,48.31,6524.0
2025-05-27 13:15:00,48.3,48.35,48.25,48.34,37073.0,48.3,48.35,48.25,48.34,37073.0
2025-05-27 13:20:00,48.33,48.4,48.33,48.39,5760.0,48.33,48.4,48.33,48.39,5760.0
2025-05-27 13:25:00,48.38,48.41,48.36,48.37,8228.0,48.38,48.41,48.36,48.37,8228.0
2025-05-27 13:30:00,48.36,48.43,48.36,48.42,7036.0,48.36,48.43,48.36,48.42,7036.0
2025-05-27 13:35:00,48.41,48.41,48.38,48.41,12096.0,48.41,48.41,48.38,48.41,12096.0
2025-05-27 13:40:00,48.4,48.42,48.38,48.38,9779.0,48.4,48.42,48.38,48.38,9779.0
2025-05-27 13:45:00,48.37,48.41,48.35,48.39,8436.0,48.37,48.41,48.35,48.39,8436.0
2025-05-27 13:50:00,48.39,48.45,48.39,48.45,6637.0,48.39,48.45,48.39,48.45,6637.0
2025-05-27 13:55:00,48.44,48.51,48.44,48.5,8937.0,48.44,48.51,48.44,48.5,8937.0
2025-05-27 14:00:00,48.49,48.55,48.49,48.54,11430.0,48.49,48.55,48.49,48.54,11430.0
2025-05-27 14:05:00,48.53,48.53,48.5,48.51,14877.0,48.53,48.53,48.5,48.51,14877.0
2025-05-27 14:10:00,48.5,48.56,48.5,48.56,13920.0,48.5,48.56,48.5,48.56,13920.0
2025-05-27 14:15:00,48.57,48.59,48.55,48.56,18660.0,48.57,48.59,48.55,48.56,18660.0
2025-05-27 14:20:00,48.55,48.55,48.52,48.52,6668.0,48.55,48.55,48.52,48.52,6668.0
2025-05-27 14:25:00,48.52,48.54,48.5,48.52,19574.0,48.52,48.54,48.5,48.52,19574.0
2025-05-27 14:30:00,48.52,48.54,48.52,48.53,19621.0,48.52,48.54,48.52,48.53,19621.0
2025-05-27 14:35:00,48.53,48.54,48.5,48.5,23014.0,48.53,48.54,48.5,48.5,23014.0
2025-05-27 14:40:00,48.5,48.51,48.49,48.5,10387.0,48.5,48.51,48.49,48.5,10387.0
2025-05-27 14:45:00,48.5,48.52,48.47,48.48,15299.0,48.5,48.52,48.47,48.48,15299.0
2025-05-27 14:50:00,48.47,48.49,48.46,48.47,11214.0,48.47,48.49,48.46,48.47,11214.0
2025-05-27 14:55:00,48.46,48.47,48.45,48.47,16450.0,48.46,48.47,48.45,48.47,16450.0
2025-05-27 15:00:00,48.46,48.51,48.44,48.49,18461.0,48.46,48.51,48.44,48.49,18461.0
2025-05-27 15:05:00,48.48,48.52,48.48,48.51,11544.0,48.48,48.52,48.48,48.51,11544.0
2025-05-27 15:10:00,48.5,48.51,48.47,48.48,17975.0,48.5,48.51,48.47,48.48,17975.0
2025-05-27 15:15:00,48.48,48.51,48.47,48.51,20275.0,48.48,48.51,48.47,48.51,20275.0
2025-05-27 15:20:00,48.5,48.55,48.5,48.54,24572.0,48.5,48.55,48.5,48.54,24572.0
2025-05-27 15:25:00,48.55,48.57,48.52,48.52,26574.0,48.55,48.57,48.52,48.52,26574.0
2025-05-27 15:30:00,48.52,48.55,48.51,48.52,16027.0,48.52,48.55,48.51,48.52,16027.0
2025-05-27 15:35:00,48.52,48.57,48.5,48.57,16364.0,48.52,48.57,48.5,48.57,16364.0
2025-05-27 15:40:00,48.57,48.64,48.57,48.64,16151.0,48.57,48.64,48.57,48.64,16151.0
2025-05-27 15:45:00,48.63,48.64,48.57,48.59,24802.0,48.63,48.64,48.57,48.59,24802.0
2025-05-27 15:50:00,48.58,48.64,48.53,48.64,44710.0,48.58,48.64,48.53,48.64,44710.0
2025-05-27 15:55:00,48.63,48.72,48.63,48.65,184616.0,48.63,48.72,48.63,48.65,184616.0
2025-05-28 09:30:00,48.64,48.74,48.5,48.66,29948.0,48.64,48.74,48.5,48.66,29948.0
2025-05-28 09:35:00,48.66,48.67,48.52,48.54,8727.0,48.66,48.67,48.52,48.54,8727.0
2025-05-28 09:40:00,48.5,48.52,48.41,48.48,28516.0,48.5,48.52,48.41,48.48,28516.0
2025-05-28 09:45:00,48.48,48.52,48.36,48.36,8609.0,48.48,48.52,48.36,48.36,8609.0
2025-05-28 09:50:00,48.36,48.36,48.22,48.26,4666.0,48.36,48.36,48.22,48.26,4666.0
2025-05-28 09:55:00,48.26,48.48,48.26,48.48,20744.0,48.26,48.48,48.26,48.48,20744.0
2025-05-28 10:00:00,48.47,48.47,48.3,48.35,13422.0,48.47,48.47,48.3,48.35,13422.0
2025-05-28 10:05:00,48.36,48.44,48.34,48.43,11712.0,48.36,48.44,48.34,48.43,11712.0
2025-05-28 10:10:00,48.42,48.47,48.41,48.41,14626.0,48.42,48.47,48.41,48.41,14626.0
2025-05-28 10:15:00,48.41,48.41,48.31,48.36,23470.0,48.41,48.41,48.31,48.36,23470.0
2025-05-28 10:20:00,48.36,48.51,48.34,48.5,8242.0,48.36,48.51,48.34,48.5,8242.0
2025-05-28 10:25:00,48.51,48.51,48.43,48.45,5550.0,48.51,48.51,48.43,48.45,5550.0
2025-05-28 10:30:00,48.46,48.55,48.42,48.53,38930.0,48.46,48.55,48.42,48.53,38930.0
2025-05-28 10:35:00,48.55,48.55,48.49,48.51,5983.0,48.55,48.55,48.49,48.51,5983.0
2025-05-28 10:40:00,48.5,48.52,48.48,48.49,7743.0,48.5,48.52,48.48,48.49,7743.0
2025-05-28 10:45:00,48.49,48.56,48.48,48.52,82474.0,48.49,48.56,48.48,48.52,82474.0
2025-05-28 10:50:00,48.52,48.52,48.46,48.49,3635.0,48.52,48.52,48.46,48.49,3635.0
2025-05-28 10:55:00,48.49,48.49,48.46,48.49,5969.0,48.49,48.49,48.46,48.49,5969.0
2025-05-28 11:00:00,48.49,48.52,48.49,48.49,4194.0,48.49,48.52,48.49,48.49,4194.0
2025-05-28 11:05:00,48.49,48.52,48.44,48.44,7143.0,48.49,48.52,48.44,48.44,7143.0
2025-05-28 11:10:00,48.44,48.48,48.36,48.38,9884.0,48.44,48.48,48.36,48.38,9884.0
2025-05-28 11:15:00,48.37,48.38,48.34,48.38,4726.0,48.37,48.38,48.34,48.38,4726.0
2025-05-28 11:20:00,48.38,48.39,48.34,48.39,4967.0,48.38,48.39,48.34,48.39,4967.0
2025-05-28 11:25:00,48.39,48.4,48.32,48.32,4612.0,48.39,48.4,48.32,48.32,4612.0
2025-05-28 11:30:00,48.32,48.33,48.27,48.28,24308.0,48.32,48.33,48.27,48.28,24308.0
2025-05-28 11:35:00,48.28,48.37,48.28,48.36,4795.0,48.28,48.37,48.28,48.36,4795.0
2025-05-28 11:40:00,48.36,48.37,48.25,48.26,73754.0,48.36,48.37,48.25,48.26,73754.0
2025-05-28 11:45:00,48.25,48.29,48.24,48.29,3946.0,48.25,48.29,48.24,48.29,3946.0
2025-05-28 11:50:00,48.28,48.32,48.28,48.31,5527.0,48.28,48.32,48.28,48.31,5527.0
2025-05-28 11:55:00,48.32,48.32,48.26,48.26,3724.0,48.32,48.32,48.26,48.26,3724.0
2025-05-28 12:00:00,48.27,48.3,48.26,48.3,5791.0,48.27,48.3,48.26,48.3,5791.0
2025-05-28 12:05:00,48.29,48.33,48.25,48.33,7891.0,48.29,48.33,48.25,48.33,7891.0
2025-05-28 12:10:00,48.32,48.35,48.28,48.34,28796.0,48.32,48.35,48.28,48.34,28796.0
2025-05-28 12:15:00,48.35,48.38,48.35,48.36,7259.0,48.35,48.38,48.35,48.36,7259.0
2025-05-28 12:20:00,48.36,48.36,48.32,48.33,4119.0,48.36,48.36,48.32,48.33,4119.0
2025-05-28 12:25:00,48.34,48.38,48.33,48.36,4034.0,48.34,48.38,48.33,48.36,4034.0
2025-05-28 12:30:00,48.36,48.39,48.35,48.39,3928.0,48.36,48.39,48.35,48.39,3928.0
2025-05-28 12:35:00,48.39,48.45,48.38,48.45,3481.0,48.39,48.45,48.38,48.45,3481.0
2025-05-28 12:40:00,48.45,48.48,48.43,48.48,3124.0,48.45,48.48,48.43,48.48,3124.0
2025-05-28 12:45:00,48.48,48.51,48.48,48.51,4438.0,48.48,48.51,48.48,48.51,4438.0
2025-05-28 12:50:00,48.52,48.52,48.47,48.47,2698.0,48.52,48.52,48.47,48.47,2698.0
2025-05-28 12:55:00,48.48,48.51,48.48,48.5,9043.0,48.48,48.51,48.48,48.5,9043.0
2025-05-28 13:00:00,48.5,48.54,48.49,48.54,2258.0,48.5,48.54,48.49,48.54,2258.0
2025-05-28 13:05:00,48.54,48.55,48.5,48.51,4395.0,48.54,48.55,48.5,48.51,4395.0
2025-05-28 13:10:00,48.51,48.54,48.51,48.53,3810.0,48.51,48.54,48.51,48.53,3810.0
2025-05-28 13:15:00,48.52,48.53,48.49,48.52,4786.0,48.52,48.53,48.49,48.52,4786.0
2025-05-28 13:20:00,48.52,48.52,48.48,48.49,2794.0,48.52,48.52,48.48,48.49,2794.0
2025-05-28 13:25:00,48.48,48.48,48.45,48.46,913.0,48.48,48.48,48.45,48.46,913.0
2025-05-28 13:30:00,48.46,48.46,48.44,48.46,5721.0,48.46,48.46,48.44,48.46,5721.0
2025-05-28 13:35:00,48.46,48.46,48.42,48.43,6363.0,48.46,48.46,48.42,48.43,6363.0
2025-05-28 13:40:00,48.43,48.43,48.41,48.43,4422.0,48.43,48.43,48.41,48.43,4422.0
2025-05-28 13:45:00,48.44,48.47,48.44,48.47,4720.0,48.44,48.47,48.44,48.47,4720.0
2025-05-28 13:50:00,48.46,48.46,48.41,48.44,6616.0,48.46,48.46,48.41,48.44,6616.0
2025-05-28 13:55:00,48.43,48.44,48.39,48.41,33782.0,48.43,48.44,48.39,48.41,33782.0
2025-05-28 14:00:00,48.4,48.47,48.4,48.45,13565.0,48.4,48.47,48.4,48.45,13565.0
2025-05-28 14:05:00,48.44,48.44,48.39,48.39,7212.0,48.44,48.44,48.39,48.39,7212.0
2025-05-28 14:10:00,48.39,48.43,48.38,48.42,17652.0,48.39,48.43,48.38,48.42,17652.0
2025-05-28 14:15:00,48.42,48.43,48.38,48.4,6148.0,48.42,48.43,48.38,48.4,6148.0
2025-05-28 14:20:00,48.39,48.4,48.38,48.4,5212.0,48.39,48.4,48.38,48.4,5212.0
2025-05-28 14:25:00,48.41,48.41,48.38,48.39,6408.0,48.41,48.41,48.38,48.39,6408.0
2025-05-28 14:30:00,48.41,48.41,48.38,48.38,4026.0,48.41,48.41,48.38,48.38,4026.0
2025-05-28 14:35:00,48.39,48.41,48.38,48.38,5543.0,48.39,48.41,48.38,48.38,5543.0
2025-05-28 14:40:00,48.38,48.41,48.37,48.38,5849.0,48.38,48.41,48.37,48.38,5849.0
2025-05-28 14:45:00,48.39,48.39,48.36,48.36,5489.0,48.39,48.39,48.36,48.36,5489.0
2025-05-28 14:50:00,48.36,48.36,48.22,48.27,16009.0,48.36,48.36,48.22,48.27,16009.0
2025-05-28 14:55:00,48.26,48.36,48.25,48.35,5994.0,48.26,48.36,48.25,48.35,5994.0
2025-05-28 15:00:00,48.36,48.38,48.34,48.37,9410.0,48.36,48.38,48.34,48.37,9410.0
2025-05-28 15:05:00,48.38,48.39,48.36,48.38,14247.0,48.38,48.39,48.36,48.38,14247.0
2025-05-28 15:10:00,48.37,48.4,48.29,48.33,13054.0,48.37,48.4,48.29,48.33,13054.0
2025-05-28 15:15:00,48.32,48.32,48.28,48.32,5412.0,48.32,48.32,48.28,48.32,5412.0
2025-05-28 15:20:00,48.32,48.33,48.29,48.3,52774.0,48.32,48.33,48.29,48.3,52774.0
2025-05-28 15:25:00,48.3,48.3,48.24,48.25,17895.0,48.3,48.3,48.24,48.25,17895.0
2025-05-28 15:30:00,48.25,48.26,48.21,48.22,13541.0,48.25,48.26,48.21,48.22,13541.0
2025-05-28 15:35:00,48.22,48.29,48.22,48.27,17932.0,48.22,48.29,48.22,48.27,17932.0
2025-05-28 15:40:00,48.27,48.33,48.26,48.32,13487.0,48.27,48.33,48.26,48.32,13487.0
2025-05-28 15:45:00,48.33,48.35,48.3,48.34,19958.0,48.33,48.35,48.3,48.34,19958.0
2025-05-28 15:50:00,48.34,48.36,48.23,48.25,52852.0,48.34,48.36,48.23,48.25,52852.0
2025-05-28 15:55:00,48.23,48.36,48.23,48.35,131986.0,48.23,48.36,48.23,48.35,131986.0
2025-05-29 09:30:00,48.38,48.38,48.2,48.3,27802.0,48.38,48.38,48.2,48.3,27802.0
2025-05-29 09:35:00,48.31,48.64,48.24,48.55,6776.0,48.31,48.64,48.24,48.55,6776.0
2025-05-29 09:40:00,48.54,48.62,48.48,48.62,9546.0,48.54,48.62,48.48,48.62,9546.0
2025-05-29 09:45:00,48.61,48.65,48.39,48.42,26920.0,48.61,48.65,48.39,48.42,26920.0
2025-05-29 09:50:00,48.41,48.45,48.38,48.43,19072.0,48.41,48.45,48.38,48.43,19072.0
2025-05-29 09:55:00,48.42,48.42,48.23,48.34,22498.0,48.42,48.42,48.23,48.34,22498.0
2025-05-29 10:00:00,48.34,48.39,48.25,48.28,26500.0,48.34,48.39,48.25,48.28,26500.0
2025-05-29 10:05:00,48.28,48.31,48.18,48.18,7026.0,48.28,48.31,48.18,48.18,7026.0
2025-05-29 10:10:00,48.17,48.27,48.17,48.27,6631.0,48.17,48.27,48.17,48.27,6631.0
2025-05-29 10:15:00,48.29,48.3,48.15,48.19,11498.0,48.29,48.3,48.15,48.19,11498.0
2025-05-29 10:20:00,48.19,48.35,48.17,48.34,12272.0,48.19,48.35,48.17,48.34,12272.0
2025-05-29 10:25:00,48.34,48.37,48.28,48.32,10096.0,48.34,48.37,48.28,48.32,10096.0
2025-05-29 10:30:00,48.31,48.32,48.21,48.22,6140.0,48.31,48.32,48.21,48.22,6140.0
2025-05-29 10:35:00,48.23,48.29,48.23,48.26,5240.0,48.23,48.29,48.23,48.26,5240.0
2025-05-29 10:40:00,48.26,48.26,48.21,48.25,4288.0,48.26,48.26,48.21,48.25,4288.0
2025-05-29 10:45:00,48.25,48.25,48.22,48.23,2500.0,48.25,48.25,48.22,48.23,2500.0
2025-05-29 10:50:00,48.21,48.24,48.15,48.21,5929.0,48.21,48.24,48.15,48.21,5929.0
2025-05-29 10:55:00,48.21,48.28,48.21,48.25,5007.0,48.21,48.28,48.21,48.25,5007.0
2025-05-29 11:00:00,48.26,48.26,48.12,48.12,6944.0,48.26,48.26,48.12,48.12,6944.0
2025-05-29 11:05:00,48.14,48.19,48.13,48.19,5653.0,48.14,48.19,48.13,48.19,5653.0
2025-05-29 11:10:00,48.19,48.2,48.12,48.13,4295.0,48.19,48.2,48.12,48.13,4295.0
2025-05-29 11:15:00,48.12,48.18,48.1,48.11,24272.0,48.12,48.18,48.1,48.11,24272.0
2025-05-29 11:20:00,48.09,48.14,48.07,48.14,9202.0,48.09,48.14,48.07,48.14,9202.0
2025-05-29 11:25:00,48.15,48.21,48.14,48.21,5136.0,48.15,48.21,48.14,48.21,5136.0
2025-05-29 11:30:00,48.21,48.21,48.07,48.09,22985.0,48.21,48.21,48.07,48.09,22985.0
2025-05-29 11:35:00,48.09,48.1,48.04,48.05,11839.0,48.09,48.1,48.04,48.05,11839.0
2025-05-29 11:40:00,48.05,48.1,48.03,48.04,11305.0,48.05,48.1,48.03,48.04,11305.0
2025-05-29 11:45:00,48.04,48.05,48.02,48.02,3917.0,48.04,48.05,48.02,48.02,3917.0
2025-05-29 11:50:00,48.03,48.1,48.02,48.03,12954.0,48.03,48.1,48.02,48.03,12954.0
2025-05-29 11:55:00,48.03,48.06,47.93,48.0,10296.0,48.03,48.06,47.93,48.0,10296.0
2025-05-29 12:00:00,48.02,48.04,47.94,48.04,16908.0,48.02,48.04,47.94,48.04,16908.0
2025-05-29 12:05:00,48.07,48.1,48.03,48.03,5888.0,48.07,48.1,48.03,48.03,5888.0
2025-05-29 12:10:00,48.01,48.09,48.01,48.05,4738.0,48.01,48.09,48.01,48.05,4738.0
2025-05-29 12:15:00,48.04,48.12,48.02,48.12,7672.0,48.04,48.12,48.02,48.12,7672.0
2025-05-29 12:20:00,48.12,48.13,48.07,48.09,5644.0,48.12,48.13,48.07,48.09,5644.0
2025-05-29 12:25:00,48.09,48.11,48.05,48.09,6780.0,48.09,48.11,48.05,48.09,6780.0
2025-05-29 12:30:00,48.09,48.14,48.09,48.12,5289.0,48.09,48.14,48.09,48.12,5289.0
2025-05-29 12:35:00,48.12,48.13,48.05,48.09,6971.0,48.12,48.13,48.05,48.09,6971.0
2025-05-29 12:40:00,48.09,48.1,48.08,48.1,6761.0,48.09,48.1,48.08,48.1,6761.0
2025-05-29 12:45:00,48.11,48.11,48.06,48.07,6043.0,48.11,48.11,48.06,48.07,6043.0
2025-05-29 12:50:00,48.07,48.11,48.06,48.11,5321.0,48.07,48.11,48.06,48.11,5321.0
2025-05-29 12:55:00,48.12,48.16,48.11,48.16,6879.0,48.12,48.16,48.11,48.16,6879.0
2025-05-29 13:00:00,48.16,48.19,48.16,48.16,6377.0,48.16,48.19,48.16,48.16,6377.0
2025-05-29 13:05:00,48.17,48.19,48.12,48.14,6345.0,48.17,48.19,48.12,48.14,6345.0
2025-05-29 13:10:00,48.13,48.15,48.13,48.15,5984.0,48.13,48.15,48.13,48.15,5984.0
2025-05-29 13:15:00,48.15,48.17,48.12,48.14,9385.0,48.15,48.17,48.12,48.14,9385.0
2025-05-29 13:20:00,48.13,48.17,48.11,48.16,4635.0,48.13,48.17,48.11,48.16,4635.0
2025-05-29 13:25:00,48.16,48.17,48.13,48.15,12134.0,48.16,48.17,48.13,48.15,12134.0
2025-05-29 13:30:00,48.15,48.18,48.15,48.15,7222.0,48.15,48.18,48.15,48.15,7222.0
2025-05-29 13:35:00,48.16,48.18,48.16,48.18,6543.0,48.16,48.18,48.16,48.18,6543.0
2025-05-29 13:40:00,48.19,48.22,48.17,48.17,10153.0,48.19,48.22,48.17,48.17,10153.0
2025-05-29 13:45:00,48.18,48.25,48.18,48.21,9129.0,48.18,48.25,48.18,48.21,9129.0
2025-05-29 13:50:00,48.2,48.23,48.2,48.22,8685.0,48.2,48.23,48.2,48.22,8685.0
2025-05-29 13:55:00,48.22,48.23,48.2,48.21,5354.0,48.22,48.23,48.2,48.21,5354.0
2025-05-29 14:00:00,48.2,48.22,48.19,48.2,8121.0,48.2,48.22,48.19,48.2,8121.0
2025-05-29 14:05:00,48.2,48.25,48.19,48.21,10335.0,48.2,48.25,48.19,48.21,10335.0
2025-05-29 14:10:00,48.21,48.22,48.2,48.22,5406.0,48.21,48.22,48.2,48.22,5406.0
2025-05-29 14:15:00,48.22,48.22,48.15,48.16,8560.0,48.22,48.22,48.15,48.16,8560.0
2025-05-29 14:20:00,48.15,48.2,48.12,48.2,11625.0,48.15,48.2,48.12,48.2,11625.0
2025-05-29 14:25:00,48.19,48.2,48.16,48.18,10102.0,48.19,48.2,48.16,48.18,10102.0
2025-05-29 14:30:00,48.19,48.23,48.18,48.21,7049.0,48.19,48.23,48.18,48.21,7049.0
2025-05-29 14:35:00,48.2,48.22,48.19,48.2,3868.0,48.2,48.22,48.19,48.2,3868.0
2025-05-29 14:40:00,48.21,48.24,48.2,48.23,7519.0,48.21,48.24,48.2,48.23,7519.0
2025-05-29 14:45:00,48.23,48.27,48.22,48.26,6031.0,48.23,48.27,48.22,48.26,6031.0
2025-05-29 14:50:00,48.26,48.27,48.24,48.25,3801.0,48.26,48.27,48.24,48.25,3801.0
2025-05-29 14:55:00,48.25,48.27,48.21,48.23,10821.0,48.25,48.27,48.21,48.23,10821.0
2025-05-29 15:00:00,48.24,48.26,48.23,48.26,6819.0,48.24,48.26,48.23,48.26,6819.0
2025-05-29 15:05:00,48.25,48.27,48.2,48.2,5785.0,48.25,48.27,48.2,48.2,5785.0
2025-05-29 15:10:00,48.2,48.23,48.19,48.2,12559.0,48.2,48.23,48.19,48.2,12559.0
2025-05-29 15:15:00,48.2,48.2,48.17,48.18,11560.0,48.2,48.2,48.17,48.18,11560.0
2025-05-29 15:20:00,48.18,48.23,48.16,48.21,14208.0,48.18,48.23,48.16,48.21,14208.0
2025-05-29 15:25:00,48.22,48.23,48.17,48.17,7326.0,48.22,48.23,48.17,48.17,7326.0
2025-05-29 15:30:00,48.16,48.21,48.16,48.19,34669.0,48.16,48.21,48.16,48.19,34669.0
2025-05-29 15:35:00,48.18,48.18,48.14,48.14,15759.0,48.18,48.18,48.14,48.14,15759.0
2025-05-29 15:40:00,48.15,48.3,48.15,48.3,50029.0,48.15,48.3,48.15,48.3,50029.0
2025-05-29 15:45:00,48.3,48.33,48.27,48.28,39985.0,48.3,48.33,48.27,48.28,39985.0
2025-05-29 15:50:00,48.29,48.32,48.27,48.31,47732.0,48.29,48.32,48.27,48.31,47732.0
2025-05-29 15:55:00,48.31,48.39,48.3,48.37,164511.0,48.31,48.39,48.3,48.37,164511.0
2025-05-30 09:30:00,48.09,48.18,47.63,47.66,150381.0,48.09,48.18,47.63,47.66,150381.0
2025-05-30 09:35:00,47.65,47.72,47.57,47.69,25109.0,47.65,47.72,47.57,47.69,25109.0
2025-05-30 09:40:00,47.7,47.85,47.7,47.84,29965.0,47.7,47.85,47.7,47.84,29965.0
2025-05-30 09:45:00,47.86,48.04,47.86,47.96,14555.0,47.86,48.04,47.86,47.96,14555.0
2025-05-30 09:50:00,47.95,48.08,47.92,48.07,12447.0,47.95,48.08,47.92,48.07,12447.0
2025-05-30 09:55:00,48.08,48.14,47.96,47.98,11078.0,48.08,48.14,47.96,47.98,11078.0
2025-05-30 10:00:00,47.98,48.15,47.98,48.05,15122.0,47.98,48.15,47.98,48.05,15122.0
2025-05-30 10:05:00,48.05,48.14,48.05,48.14,8256.0,48.05,48.14,48.05,48.14,8256.0
2025-05-30 10:10:00,48.14,48.14,48.02,48.03,12995.0,48.14,48.14,48.02,48.03,12995.0
2025-05-30 10:15:00,48.04,48.15,48.03,48.12,12382.0,48.04,48.15,48.03,48.12,12382.0
2025-05-30 10:20:00,48.12,48.13,48.01,48.02,9750.0,48.12,48.13,48.01,48.02,9750.0
2025-05-30 10:25:00,48.02,48.11,48.01,48.11,12894.0,48.02,48.11,48.01,48.11,12894.0
2025-05-30 10:30:00,48.11,48.16,48.1,48.14,7261.0,48.11,48.16,48.1,48.14,7261.0
2025-05-30 10:35:00,48.14,48.21,48.13,48.17,8212.0,48.14,48.21,48.13,48.17,8212.0
2025-05-30 10:40:00,48.16,48.16,48.08,48.1,6772.0,48.16,48.16,48.08,48.1,6772.0
2025-05-30 10:45:00,48.11,48.11,47.99,48.01,8886.0,48.11,48.11,47.99,48.01,8886.0
2025-05-30 10:50:00,48.0,48.04,47.95,48.03,11948.0,48.0,48.04,47.95,48.03,11948.0
2025-05-30 10:55:00,48.04,48.07,48.01,48.04,7829.0,48.04,48.07,48.01,48.04,7829.0
2025-05-30 11:00:00,48.04,48.13,48.04,48.13,7170.0,48.04,48.13,48.04,48.13,7170.0
2025-05-30 11:05:00,48.13,48.18,48.1,48.11,9540.0,48.13,48.18,48.1,48.11,9540.0
2025-05-30 11:10:00,48.1,48.13,48.08,48.12,8679.0,48.1,48.13,48.08,48.12,8679.0
2025-05-30 11:15:00,48.11,48.12,48.05,48.09,9963.0,48.11,48.12,48.05,48.09,9963.0
2025-05-30 11:20:00,48.11,48.13,48.1,48.1,7015.0,48.11,48.13,48.1,48.1,7015.0
2025-05-30 11:25:00,48.1,48.14,48.08,48.09,7396.0,48.1,48.14,48.08,48.09,7396.0
2025-05-30 11:30:00,48.09,48.11,48.02,48.04,8793.0,48.09,48.11,48.02,48.04,8793.0
2025-05-30 11:35:00,48.04,48.09,48.04,48.08,10467.0,48.04,48.09,48.04,48.08,10467.0
2025-05-30 11:40:00,48.08,48.1,48.05,48.06,8569.0,48.08,48.1,48.05,48.06,8569.0
2025-05-30 11:45:00,48.06,48.09,48.02,48.05,10490.0,48.06,48.09,48.02,48.05,10490.0
2025-05-30 11:50:00,48.05,48.06,48.0,48.01,7256.0,48.05,48.06,48.0,48.01,7256.0
2025-05-30 11:55:00,48.01,48.02,47.91,47.91,10380.0,48.01,48.02,47.91,47.91,10380.0
2025-05-30 12:00:00,47.92,47.99,47.92,47.98,4865.0,47.92,47.99,47.92,47.98,4865.0
2025-05-30 12:05:00,47.99,48.08,47.99,48.04,10039.0,47.99,48.08,47.99,48.04,10039.0
2025-05-30 12:10:00,48.05,48.11,48.04,48.1,12134.0,48.05,48.11,48.04,48.1,12134.0
2025-05-30 12:15:00,48.08,48.09,47.99,48.0,8823.0,48.08,48.09,47.99,48.0,8823.0
2025-05-30 12:20:00,48.0,48.02,47.97,47.98,8090.0,48.0,48.02,47.97,47.98,8090.0
2025-05-30 12:25:00,47.98,48.0,47.88,47.92,13447.0,47.98,48.0,47.88,47.92,13447.0
2025-05-30 12:30:00,47.92,47.92,47.87,47.9,9032.0,47.92,47.92,47.87,47.9,9032.0
2025-05-30 12:35:00,47.92,48.05,47.92,48.05,8177.0,47.92,48.05,47.92,48.05,8177.0
2025-05-30 12:40:00,48.05,48.07,47.97,47.98,10679.0,48.05,48.07,47.97,47.98,10679.0
2025-05-30 12:45:00,47.97,47.98,47.93,47.95,8370.0,47.97,47.98,47.93,47.95,8370.0
2025-05-30 12:50:00,47.95,48.01,47.93,48.0,7477.0,47.95,48.01,47.93,48.0,7477.0
2025-05-30 12:55:00,48.01,48.01,47.96,47.96,9132.0,48.01,48.01,47.96,47.96,9132.0
2025-05-30 13:00:00,47.96,48.04,47.96,48.04,10102.0,47.96,48.04,47.96,48.04,10102.0
2025-05-30 13:05:00,48.04,48.07,48.02,48.07,12411.0,48.04,48.07,48.02,48.07,12411.0
2025-05-30 13:10:00,48.06,48.08,48.02,48.07,7294.0,48.06,48.08,48.02,48.07,7294.0
2025-05-30 13:15:00,48.09,48.17,48.09,48.16,5747.0,48.09,48.17,48.09,48.16,5747.0
2025-05-30 13:20:00,48.17,48.19,48.14,48.17,11966.0,48.17,48.19,48.14,48.17,11966.0
2025-05-30 13:25:00,48.17,48.18,48.14,48.18,13392.0,48.17,48.18,48.14,48.18,13392.0
2025-05-30 13:30:00,48.18,48.23,48.17,48.22,7614.0,48.18,48.23,48.17,48.22,7614.0
2025-05-30 13:35:00,48.22,48.25,48.15,48.16,8346.0,48.22,48.25,48.15,48.16,8346.0
2025-05-30 13:40:00,48.15,48.16,48.07,48.08,4037.0,48.15,48.16,48.07,48.08,4037.0
2025-05-30 13:45:00,48.07,48.1,48.04,48.09,8057.0,48.07,48.1,48.04,48.09,8057.0
2025-05-30 13:50:00,48.09,48.11,48.08,48.09,9104.0,48.09,48.11,48.08,48.09,9104.0
2025-05-30 13:55:00,48.09,48.09,48.06,48.08,8029.0,48.09,48.09,48.06,48.08,8029.0
2025-05-30 14:00:00,48.08,48.17,48.07,48.14,14074.0,48.08,48.17,48.07,48.14,14074.0
2025-05-30 14:05:00,48.14,48.16,48.12,48.16,7912.0,48.14,48.16,48.12,48.16,7912.0
2025-05-30 14:10:00,48.15,48.23,48.15,48.23,26979.0,48.15,48.23,48.15,48.23,26979.0
2025-05-30 14:15:00,48.23,48.24,48.16,48.24,15695.0,48.23,48.24,48.16,48.24,15695.0
2025-05-30 14:20:00,48.23,48.24,48.16,48.16,6018.0,48.23,48.24,48.16,48.16,6018.0
2025-05-30 14:25:00,48.16,48.2,48.15,48.18,6720.0,48.16,48.2,48.15,48.18,6720.0
2025-05-30 14:30:00,48.19,48.24,48.19,48.2,9366.0,48.19,48.24,48.19,48.2,9366.0
2025-05-30 14:35:00,48.2,48.23,48.19,48.21,8036.0,48.2,48.23,48.19,48.21,8036.0
2025-05-30 14:40:00,48.21,48.21,48.17,48.18,16088.0,48.21,48.21,48.17,48.18,16088.0
2025-05-30 14:45:00,48.18,48.21,48.15,48.18,19198.0,48.18,48.21,48.15,48.18,19198.0
2025-05-30 14:50:00,48.18,48.21,48.17,48.21,6936.0,48.18,48.21,48.17,48.21,6936.0
2025-05-30 14:55:00,48.2,48.21,48.17,48.2,12793.0,48.2,48.21,48.17,48.2,12793.0
2025-05-30 15:00:00,48.19,48.27,48.19,48.26,19013.0,48.19,48.27,48.19,48.26,19013.0
2025-05-30 15:05:00,48.27,48.31,48.24,48.27,32942.0,48.27,48.31,48.24,48.27,32942.0
2025-05-30 15:10:00,48.27,48.28,48.24,48.27,12635.0,48.27,48.28,48.24,48.27,12635.0
2025-05-30 15:15:00,48.27,48.3,48.24,48.29,29754.0,48.27,48.3,48.24,48.29,29754.0
2025-05-30 15:20:00,48.29,48.3,48.25,48.28,22149.0,48.29,48.3,48.25,48.28,22149.0
2025-05-30 15:25:00,48.28,48.31,48.26,48.3,23971.0,48.28,48.31,48.26,48.3,23971.0
2025-05-30 15:30:00,48.29,48.36,48.25,48.35,23831.0,48.29,48.36,48.25,48.35,23831.0
2025-05-30 15:35:00,48.35,48.37,48.27,48.31,37334.0,48.35,48.37,48.27,48.31,37334.0
2025-05-30 15:40:00,48.29,48.29,48.22,48.27,47070.0,48.29,48.29,48.22,48.27,47070.0
2025-05-30 15:45:00,48.27,48.34,48.24,48.31,49032.0,48.27,48.34,48.24,48.31,49032.0
2025-05-30 15:50:00,48.3,48.36,48.22,48.23,67992.0,48.3,48.36,48.22,48.23,67992.0
2025-05-30 15:55:00,48.22,48.35,48.2,48.27,412662.0,48.22,48.35,48.2,48.27,412662.0
2025-06-02 09:30:00,48.27,48.27,47.78,48.03,34153.0,48.27,48.27,47.78,48.03,34153.0
2025-06-02 09:35:00,47.97,48.0,47.78,47.85,12603.0,47.97,48.0,47.78,47.85,12603.0
2025-06-02 09:40:00,47.84,48.01,47.8,47.94,23802.0,47.84,48.01,47.8,47.94,23802.0
2025-06-02 09:45:00,47.94,47.94,47.55,47.58,24407.0,47.94,47.94,47.55,47.58,24407.0
2025-06-02 09:50:00,47.59,47.59,47.39,47.49,28467.0,47.59,47.59,47.39,47.49,28467.0
2025-06-02 09:55:00,47.49,47.53,47.37,47.4,49875.0,47.49,47.53,47.37,47.4,49875.0
2025-06-02 10:00:00,47.38,47.43,47.28,47.43,19950.0,47.38,47.43,47.28,47.43,19950.0
2025-06-02 10:05:00,47.41,47.55,47.39,47.49,11950.0,47.41,47.55,47.39,47.49,11950.0
2025-06-02 10:10:00,47.48,47.65,47.48,47.63,7173.0,47.48,47.65,47.48,47.63,7173.0
2025-06-02 10:15:00,47.65,47.74,47.59,47.59,8393.0,47.65,47.74,47.59,47.59,8393.0
2025-06-02 10:20:00,47.59,47.81,47.57,47.7,32274.0,47.59,47.81,47.57,47.7,32274.0
2025-06-02 10:25:00,47.68,47.77,47.65,47.77,6079.0,47.68,47.77,47.65,47.77,6079.0
2025-06-02 10:30:00,47.78,47.85,47.75,47.85,5916.0,47.78,47.85,47.75,47.85,5916.0
2025-06-02 10:35:00,47.85,47.87,47.74,47.78,11505.0,47.85,47.87,47.74,47.78,11505.0
2025-06-02 10:40:00,47.78,47.87,47.78,47.83,29279.0,47.78,47.87,47.78,47.83,29279.0
2025-06-02 10:45:00,47.83,47.98,47.82,47.98,12449.0,47.83,47.98,47.82,47.98,12449.0
2025-06-02 10:50:00,47.96,48.09,47.93,48.04,16964.0,47.96,48.09,47.93,48.04,16964.0
2025-06-02 10:55:00,48.03,48.09,47.96,47.98,11375.0,48.03,48.09,47.96,47.98,11375.0
2025-06-02 11:00:00,47.98,47.98,47.91,47.93,26860.0,47.98,47.98,47.91,47.93,26860.0
2025-06-02 11:05:00,47.91,47.97,47.85,47.93,37144.0,47.91,47.97,47.85,47.93,37144.0
2025-06-02 11:10:00,47.91,47.95,47.88,47.89,11131.0,47.91,47.95,47.88,47.89,11131.0
2025-06-02 11:15:00,47.89,47.97,47.86,47.94,9824.0,47.89,47.97,47.86,47.94,9824.0
2025-06-02 11:20:00,47.94,47.98,47.93,47.93,10491.0,47.94,47.98,47.93,47.93,10491.0
2025-06-02 11:25:00,47.91,47.92,47.85,47.85,5216.0,47.91,47.92,47.85,47.85,5216.0
2025-06-02 11:30:00,47.85,47.86,47.79,47.81,17081.0,47.85,47.86,47.79,47.81,17081.0
2025-06-02 11:35:00,47.81,47.83,47.75,47.75,7712.0,47.81,47.83,47.75,47.75,7712.0
2025-06-02 11:40:00,47.74,47.79,47.72,47.79,7917.0,47.74,47.79,47.72,47.79,7917.0
2025-06-02 11:45:00,47.77,47.83,47.77,47.77,6062.0,47.77,47.83,47.77,47.77,6062.0
2025-06-02 11:50:00,47.76,47.81,47.75,47.77,8624.0,47.76,47.81,47.75,47.77,8624.0
2025-06-02 11:55:00,47.78,47.78,47.69,47.74,7550.0,47.78,47.78,47.69,47.74,7550.0
2025-06-02 12:00:00,47.73,47.75,47.64,47.66,5866.0,47.73,47.75,47.64,47.66,5866.0
2025-06-02 12:05:00,47.65,47.71,47.64,47.7,5991.0,47.65,47.71,47.64,47.7,5991.0
2025-06-02 12:10:00,47.68,47.75,47.67,47.71,4670.0,47.68,47.75,47.67,47.71,4670.0
2025-06-02 12:15:00,47.72,47.72,47.66,47.71,5640.0,47.72,47.72,47.66,47.71,5640.0
2025-06-02 12:20:00,47.72,47.79,47.72,47.77,37954.0,47.72,47.79,47.72,47.77,37954.0
2025-06-02 12:25:00,47.77,47.82,47.77,47.8,9182.0,47.77,47.82,47.77,47.8,9182.0
2025-06-02 12:30:00,47.8,47.85,47.79,47.85,10466.0,47.8,47.85,47.79,47.85,10466.0
2025-06-02 12:35:00,47.86,47.88,47.85,47.86,6670.0,47.86,47.88,47.85,47.86,6670.0
2025-06-02 12:40:00,47.86,47.89,47.84,47.88,10820.0,47.86,47.89,47.84,47.88,10820.0
2025-06-02 12:45:00,47.88,47.92,47.86,47.86,15542.0,47.88,47.92,47.86,47.86,15542.0
2025-06-02 12:50:00,47.86,47.96,47.85,47.96,9849.0,47.86,47.96,47.85,47.96,9849.0
2025-06-02 12:55:00,47.95,48.01,47.95,48.0,14279.0,47.95,48.01,47.95,48.0,14279.0
2025-06-02 13:00:00,48.0,48.03,47.95,47.95,13642.0,48.0,48.03,47.95,47.95,13642.0
2025-06-02 13:05:00,47.94,47.95,47.87,47.92,9258.0,47.94,47.95,47.87,47.92,9258.0
2025-06-02 13:10:00,47.93,47.94,47.9,47.91,3906.0,47.93,47.94,47.9,47.91,3906.0
2025-06-02 13:15:00,47.91,47.95,47.88,47.89,7218.0,47.91,47.95,47.88,47.89,7218.0
2025-06-02 13:20:00,47.87,47.91,47.84,47.9,14446.0,47.87,47.91,47.84,47.9,14446.0
2025-06-02 13:25:00,47.89,47.9,47.83,47.84,6138.0,47.89,47.9,47.83,47.84,6138.0
2025-06-02 13:30:00,47.84,47.89,47.84,47.85,4643.0,47.84,47.89,47.84,47.85,4643.0
2025-06-02 13:35:00,47.85,47.85,47.8,47.83,21320.0,47.85,47.85,47.8,47.83,21320.0
2025-06-02 13:40:00,47.83,47.86,47.83,47.86,7288.0,47.83,47.86,47.83,47.86,7288.0
2025-06-02 13:45:00,47.85,47.9,47.83,47.89,15493.0,47.85,47.9,47.83,47.89,15493.0
2025-06-02 13:50:00,47.88,47.88,47.84,47.85,4697.0,47.88,47.88,47.84,47.85,4697.0
2025-06-02 13:55:00,47.85,47.93,47.84,47.88,13680.0,47.85,47.93,47.84,47.88,13680.0
2025-06-02 14:00:00,47.88,47.92,47.86,47.88,7856.0,47.88,47.92,47.86,47.88,7856.0
2025-06-02 14:05:00,47.88,47.91,47.87,47.9,6813.0,47.88,47.91,47.87,47.9,6813.0
2025-06-02 14:10:00,47.9,47.9,47.85,47.88,17555.0,47.9,47.9,47.85,47.88,17555.0
2025-06-02 14:15:00,47.9,47.98,47.9,47.96,36585.0,47.9,47.98,47.9,47.96,36585.0
2025-06-02 14:20:00,47.95,48.04,47.95,48.0,49296.0,47.95,48.04,47.95,48.0,49296.0
2025-06-02 14:25:00,48.0,48.06,48.0,48.01,9911.0,48.0,48.06,48.0,48.01,9911.0
2025-06-02 14:30:00,48.02,48.04,48.0,48.04,9074.0,48.02,48.04,48.0,48.04,9074.0
2025-06-02 14:35:00,48.04,48.07,48.02,48.07,10977.0,48.04,48.07,48.02,48.07,10977.0
2025-06-02 14:40:00,48.07,48.08,48.02,48.05,14625.0,48.07,48.08,48.02,48.05,14625.0
2025-06-02 14:45:00,48.05,48.09,48.03,48.08,12786.0,48.05,48.09,48.03,48.08,12786.0
2025-06-02 14:50:00,48.08,48.08,48.06,48.08,23751.0,48.08,48.08,48.06,48.08,23751.0
2025-06-02 14:55:00,48.07,48.11,48.05,48.11,16070.0,48.07,48.11,48.05,48.11,16070.0
2025-06-02 15:00:00,48.1,48.13,48.09,48.13,6998.0,48.1,48.13,48.09,48.13,6998.0
2025-06-02 15:05:00,48.14,48.15,48.1,48.11,16220.0,48.14,48.15,48.1,48.11,16220.0
2025-06-02 15:10:00,48.11,48.13,48.1,48.1,10997.0,48.11,48.13,48.1,48.1,10997.0
2025-06-02 15:15:00,48.1,48.12,48.09,48.1,18501.0,48.1,48.12,48.09,48.1,18501.0
2025-06-02 15:20:00,48.09,48.15,48.07,48.14,21144.0,48.09,48.15,48.07,48.14,21144.0
2025-06-02 15:25:00,48.13,48.17,48.12,48.12,19618.0,48.13,48.17,48.12,48.12,19618.0
2025-06-02 15:30:00,48.12,48.13,48.05,48.08,19977.0,48.12,48.13,48.05,48.08,19977.0
2025-06-02 15:35:00,48.07,48.12,48.07,48.1,15143.0,48.07,48.12,48.07,48.1,15143.0
2025-06-02 15:40:00,48.1,48.12,48.07,48.08,22887.0,48.1,48.12,48.07,48.08,22887.0
2025-06-02 15:45:00,48.08,48.09,47.99,48.0,46634.0,48.08,48.09,47.99,48.0,46634.0
2025-06-02 15:50:00,48.0,48.09,47.96,48.09,44442.0,48.0,48.09,47.96,48.09,44442.0
2025-06-02 15:55:00,48.09,48.13,48.04,48.11,171036.0,48.09,48.13,48.04,48.11,171036.0
2025-06-03 09:30:00,47.94,47.94,46.94,47.06,101222.0,47.94,47.94,46.94,47.06,101222.0
2025-06-03 09:35:00,47.05,47.33,46.82,47.3,84742.0,47.05,47.33,46.82,47.3,84742.0
2025-06-03 09:40:00,47.34,47.38,47.24,47.34,30723.0,47.34,47.38,47.24,47.34,30723.0
2025-06-03 09:45:00,47.38,47.52,47.31,47.51,35544.0,47.38,47.52,47.31,47.51,35544.0
2025-06-03 09:50:00,47.53,47.61,47.43,47.46,19428.0,47.53,47.61,47.43,47.46,19428.0
2025-06-03 09:55:00,47.46,47.47,47.3,47.3,86889.0,47.46,47.47,47.3,47.3,86889.0
2025-06-03 10:00:00,47.32,47.39,47.25,47.37,101815.0,47.32,47.39,47.25,47.37,101815.0
2025-06-03 10:05:00,47.38,47.49,47.31,47.47,17426.0,47.38,47.49,47.31,47.47,17426.0
2025-06-03 10:10:00,47.47,47.5,47.34,47.49,17907.0,47.47,47.5,47.34,47.49,17907.0
2025-06-03 10:15:00,47.5,47.58,47.44,47.51,15510.0,47.5,47.58,47.44,47.51,15510.0
2025-06-03 10:20:00,47.51,47.55,47.46,47.49,13114.0,47.51,47.55,47.46,47.49,13114.0
2025-06-03 10:25:00,47.48,47.54,47.43,47.53,15111.0,47.48,47.54,47.43,47.53,15111.0
2025-06-03 10:30:00,47.53,47.55,47.48,47.54,29233.0,47.53,47.55,47.48,47.54,29233.0
2025-06-03 10:35:00,47.55,47.66,47.54,47.61,26395.0,47.55,47.66,47.54,47.61,26395.0
2025-06-03 10:40:00,47.62,47.72,47.61,47.7,16565.0,47.62,47.72,47.61,47.7,16565.0
2025-06-03 10:45:00,47.7,47.71,47.51,47.61,28391.0,47.7,47.71,47.51,47.61,28391.0
2025-06-03 10:50:00,47.6,47.67,47.57,47.66,16598.0,47.6,47.67,47.57,47.66,16598.0
2025-06-03 10:55:00,47.65,47.7,47.59,47.59,14376.0,47.65,47.7,47.59,47.59,14376.0
2025-06-03 11:00:00,47.6,47.69,47.59,47.67,17301.0,47.6,47.69,47.59,47.67,17301.0
2025-06-03 11:05:00,47.69,47.78,47.68,47.76,13989.0,47.69,47.78,47.68,47.76,13989.0
2025-06-03 11:10:00,47.75,47.84,47.74,47.84,7974.0,47.75,47.84,47.74,47.84,7974.0
2025-06-03 11:15:00,47.82,47.82,47.75,47.79,15074.0,47.82,47.82,47.75,47.79,15074.0
2025-06-03 11:20:00,47.79,47.85,47.76,47.85,25440.0,47.79,47.85,47.76,47.85,25440.0
2025-06-03 11:25:00,47.85,47.87,47.79,47.8,8602.0,47.85,47.87,47.79,47.8,8602.0
2025-06-03 11:30:00,47.8,47.86,47.78,47.81,24818.0,47.8,47.86,47.78,47.81,24818.0
2025-06-03 11:35:00,47.81,47.83,47.76,47.81,36489.0,47.81,47.83,47.76,47.81,36489.0
2025-06-03 11:40:00,47.82,47.82,47.76,47.78,25453.0,47.82,47.82,47.76,47.78,25453.0
2025-06-03 11:45:00,47.77,47.84,47.76,47.8,25956.0,47.77,47.84,47.76,47.8,25956.0
2025-06-03 11:50:00,47.8,47.82,47.72,47.75,12167.0,47.8,47.82,47.72,47.75,12167.0
2025-06-03 11:55:00,47.73,47.8,47.72,47.78,10132.0,47.73,47.8,47.72,47.78,10132.0
2025-06-03 12:00:00,47.8,47.8,47.75,47.77,7783.0,47.8,47.8,47.75,47.77,7783.0
2025-06-03 12:05:00,47.78,47.78,47.75,47.78,4242.0,47.78,47.78,47.75,47.78,4242.0
2025-06-03 12:10:00,47.79,47.85,47.77,47.85,23233.0,47.79,47.85,47.77,47.85,23233.0
2025-06-03 12:15:00,47.85,47.85,47.77,47.78,7592.0,47.85,47.85,47.77,47.78,7592.0
2025-06-03 12:20:00,47.76,47.79,47.71,47.79,15503.0,47.76,47.79,47.71,47.79,15503.0
2025-06-03 12:25:00,47.8,47.81,47.75,47.75,13283.0,47.8,47.81,47.75,47.75,13283.0
2025-06-03 12:30:00,47.75,47.81,47.72,47.74,22923.0,47.75,47.81,47.72,47.74,22923.0
2025-06-03 12:35:00,47.75,47.75,47.68,47.7,21915.0,47.75,47.75,47.68,47.7,21915.0
2025-06-03 12:40:00,47.69,47.72,47.68,47.7,30304.0,47.69,47.72,47.68,47.7,30304.0
2025-06-03 12:45:00,47.71,47.71,47.58,47.59,20506.0,47.71,47.71,47.58,47.59,20506.0
2025-06-03 12:50:00,47.59,47.62,47.52,47.53,16338.0,47.59,47.62,47.52,47.53,16338.0
2025-06-03 12:55:00,47.53,47.58,47.53,47.56,8968.0,47.53,47.58,47.53,47.56,8968.0
2025-06-03 13:00:00,47.57,47.59,47.53,47.57,10756.0,47.57,47.59,47.53,47.57,10756.0
2025-06-03 13:05:00,47.57,47.6,47.54,47.54,4501.0,47.57,47.6,47.54,47.54,4501.0
2025-06-03 13:10:00,47.55,47.63,47.53,47.62,15640.0,47.55,47.63,47.53,47.62,15640.0
2025-06-03 13:15:00,47.63,47.63,47.58,47.59,21251.0,47.63,47.63,47.58,47.59,21251.0
2025-06-03 13:20:00,47.6,47.61,47.51,47.51,8724.0,47.6,47.61,47.51,47.51,8724.0
2025-06-03 13:25:00,47.52,47.54,47.49,47.49,7294.0,47.52,47.54,47.49,47.49,7294.0
2025-06-03 13:30:00,47.49,47.57,47.49,47.56,5375.0,47.49,47.57,47.49,47.56,5375.0
2025-06-03 13:35:00,47.57,47.57,47.51,47.55,5672.0,47.57,47.57,47.51,47.55,5672.0
2025-06-03 13:40:00,47.57,47.58,47.55,47.57,7492.0,47.57,47.58,47.55,47.57,7492.0
2025-06-03 13:45:00,47.57,47.59,47.54,47.55,8156.0,47.57,47.59,47.54,47.55,8156.0
2025-06-03 13:50:00,47.55,47.56,47.46,47.47,7087.0,47.55,47.56,47.46,47.47,7087.0
2025-06-03 13:55:00,47.47,47.48,47.43,47.46,5905.0,47.47,47.48,47.43,47.46,5905.0
2025-06-03 14:00:00,47.47,47.51,47.45,47.5,10712.0,47.47,47.51,47.45,47.5,10712.0
2025-06-03 14:05:00,47.51,47.55,47.47,47.53,23637.0,47.51,47.55,47.47,47.53,23637.0
2025-06-03 14:10:00,47.54,47.58,47.51,47.51,10763.0,47.54,47.58,47.51,47.51,10763.0
2025-06-03 14:15:00,47.51,47.56,47.5,47.54,34057.0,47.51,47.56,47.5,47.54,34057.0
2025-06-03 14:20:00,47.53,47.58,47.51,47.51,10327.0,47.53,47.58,47.51,47.51,10327.0
2025-06-03 14:25:00,47.5,47.52,47.47,47.51,10538.0,47.5,47.52,47.47,47.51,10538.0
2025-06-03 14:30:00,47.51,47.52,47.49,47.5,9728.0,47.51,47.52,47.49,47.5,9728.0
2025-06-03 14:35:00,47.5,47.54,47.48,47.48,8828.0,47.5,47.54,47.48,47.48,8828.0
2025-06-03 14:40:00,47.49,47.51,47.46,47.51,7045.0,47.49,47.51,47.46,47.51,7045.0
2025-06-03 14:45:00,47.52,47.54,47.5,47.54,5529.0,47.52,47.54,47.5,47.54,5529.0
2025-06-03 14:50:00,47.53,47.54,47.46,47.48,14066.0,47.53,47.54,47.46,47.48,14066.0
2025-06-03 14:55:00,47.48,47.48,47.41,47.43,5148.0,47.48,47.48,47.41,47.43,5148.0
2025-06-03 15:00:00,47.43,47.45,47.41,47.44,5362.0,47.43,47.45,47.41,47.44,5362.0
2025-06-03 15:05:00,47.44,47.45,47.37,47.39,69102.0,47.44,47.45,47.37,47.39,69102.0
2025-06-03 15:10:00,47.39,47.46,47.34,47.37,189351.0,47.39,47.46,47.34,47.37,189351.0
2025-06-03 15:15:00,47.37,47.38,47.31,47.34,28769.0,47.37,47.38,47.31,47.34,28769.0
2025-06-03 15:20:00,47.33,47.34,47.28,47.3,114809.0,47.33,47.34,47.28,47.3,114809.0
2025-06-03 15:25:00,47.31,47.31,47.27,47.3,17742.0,47.31,47.31,47.27,47.3,17742.0
2025-06-03 15:30:00,47.3,47.36,47.3,47.34,24975.0,47.3,47.36,47.3,47.34,24975.0
2025-06-03 15:35:00,47.34,47.44,47.34,47.42,79810.0,47.34,47.44,47.34,47.42,79810.0
2025-06-03 15:40:00,47.4,47.41,47.36,47.38,28280.0,47.4,47.41,47.36,47.38,28280.0
2025-06-03 15:45:00,47.38,47.38,47.26,47.27,23484.0,47.38,47.38,47.26,47.27,23484.0
2025-06-03 15:50:00,47.26,47.26,47.19,47.21,51364.0,47.26,47.26,47.19,47.21,51364.0
2025-06-03 15:55:00,47.2,47.35,47.19,47.28,245324.0,47.2,47.35,47.19,47.28,245324.0
2025-06-04 09:30:00,47.18,47.39,47.15,47.21,52201.0,47.18,47.39,47.15,47.21,52201.0
2025-06-04 09:35:00,47.21,47.21,46.97,47.03,25330.0,47.21,47.21,46.97,47.03,25330.0
2025-06-04 09:40:00,47.01,47.14,46.99,47.12,27570.0,47.01,47.14,46.99,47.12,27570.0
2025-06-04 09:45:00,47.12,47.28,47.08,47.24,36525.0,47.12,47.28,47.08,47.24,36525.0
2025-06-04 09:50:00,47.22,47.45,47.21,47.42,20320.0,47.22,47.45,47.21,47.42,20320.0
2025-06-04 09:55:00,47.42,47.42,47.21,47.22,13343.0,47.42,47.42,47.21,47.22,13343.0
2025-06-04 10:00:00,47.18,47.36,47.13,47.36,18048.0,47.18,47.36,47.13,47.36,18048.0
2025-06-04 10:05:00,47.36,47.46,47.32,47.44,18220.0,47.36,47.46,47.32,47.44,18220.0
2025-06-04 10:10:00,47.45,47.47,47.28,47.39,12893.0,47.45,47.47,47.28,47.39,12893.0
2025-06-04 10:15:00,47.37,47.43,47.29,47.31,14535.0,47.37,47.43,47.29,47.31,14535.0
2025-06-04 10:20:00,47.32,47.33,47.2,47.33,11267.0,47.32,47.33,47.2,47.33,11267.0
2025-06-04 10:25:00,47.33,47.39,47.28,47.3,9969.0,47.33,47.39,47.28,47.3,9969.0
2025-06-04 10:30:00,47.31,47.37,47.26,47.27,10242.0,47.31,47.37,47.26,47.27,10242.0
2025-06-04 10:35:00,47.28,47.33,47.28,47.31,10274.0,47.28,47.33,47.28,47.31,10274.0
2025-06-04 10:40:00,47.31,47.31,47.23,47.27,16660.0,47.31,47.31,47.23,47.27,16660.0
2025-06-04 10:45:00,47.28,47.36,47.26,47.27,12886.0,47.28,47.36,47.26,47.27,12886.0
2025-06-04 10:50:00,47.27,47.31,47.2,47.25,12645.0,47.27,47.31,47.2,47.25,12645.0
2025-06-04 10:55:00,47.24,47.24,47.13,47.23,11797.0,47.24,47.24,47.13,47.23,11797.0
2025-06-04 11:00:00,47.25,47.25,47.18,47.21,8762.0,47.25,47.25,47.18,47.21,8762.0
2025-06-04 11:05:00,47.2,47.23,47.13,47.17,9887.0,47.2,47.23,47.13,47.17,9887.0
2025-06-04 11:10:00,47.16,47.29,47.16,47.28,10945.0,47.16,47.29,47.16,47.28,10945.0
2025-06-04 11:15:00,47.28,47.35,47.2,47.22,24201.0,47.28,47.35,47.2,47.22,24201.0
2025-06-04 11:20:00,47.23,47.23,47.19,47.23,9221.0,47.23,47.23,47.19,47.23,9221.0
2025-06-04 11:25:00,47.23,47.26,47.19,47.23,8974.0,47.23,47.26,47.19,47.23,8974.0
2025-06-04 11:30:00,47.22,47.24,47.16,47.21,12762.0,47.22,47.24,47.16,47.21,12762.0
2025-06-04 11:35:00,47.21,47.21,47.16,47.17,8907.0,47.21,47.21,47.16,47.17,8907.0
2025-06-04 11:40:00,47.17,47.19,47.12,47.14,8838.0,47.17,47.19,47.12,47.14,8838.0
2025-06-04 11:45:00,47.13,47.22,47.12,47.22,10348.0,47.13,47.22,47.12,47.22,10348.0
2025-06-04 11:50:00,47.23,47.28,47.21,47.27,19667.0,47.23,47.28,47.21,47.27,19667.0
2025-06-04 11:55:00,47.27,47.27,47.19,47.19,12473.0,47.27,47.27,47.19,47.19,12473.0
2025-06-04 12:00:00,47.19,47.27,47.19,47.26,11869.0,47.19,47.27,47.19,47.26,11869.0
2025-06-04 12:05:00,47.25,47.25,47.18,47.21,9700.0,47.25,47.25,47.18,47.21,9700.0
2025-06-04 12:10:00,47.22,47.23,47.17,47.18,7182.0,47.22,47.23,47.17,47.18,7182.0
2025-06-04 12:15:00,47.18,47.19,47.15,47.18,11135.0,47.18,47.19,47.15,47.18,11135.0
2025-06-04 12:20:00,47.18,47.19,47.14,47.14,9967.0,47.18,47.19,47.14,47.14,9967.0
2025-06-04 12:25:00,47.15,47.19,47.14,47.16,7542.0,47.15,47.19,47.14,47.16,7542.0
2025-06-04 12:30:00,47.16,47.19,47.15,47.18,7824.0,47.16,47.19,47.15,47.18,7824.0
2025-06-04 12:35:00,47.17,47.19,47.14,47.14,13076.0,47.17,47.19,47.14,47.14,13076.0
2025-06-04 12:40:00,47.14,47.15,47.03,47.05,19757.0,47.14,47.15,47.03,47.05,19757.0
2025-06-04 12:45:00,47.05,47.14,47.05,47.09,20942.0,47.05,47.14,47.05,47.09,20942.0
2025-06-04 12:50:00,47.07,47.09,47.03,47.03,10220.0,47.07,47.09,47.03,47.03,10220.0
2025-06-04 12:55:00,47.03,47.05,46.98,47.03,30194.0,47.03,47.05,46.98,47.03,30194.0
2025-06-04 13:00:00,47.02,47.07,46.93,46.95,43727.0,47.02,47.07,46.93,46.95,43727.0
2025-06-04 13:05:00,46.95,46.95,46.85,46.89,24803.0,46.95,46.95,46.85,46.89,24803.0
2025-06-04 13:10:00,46.91,46.98,46.9,46.95,29503.0,46.91,46.98,46.9,46.95,29503.0
2025-06-04 13:15:00,46.97,47.02,46.96,47.02,15996.0,46.97,47.02,46.96,47.02,15996.0
2025-06-04 13:20:00,47.01,47.01,46.93,46.94,34752.0,47.01,47.01,46.93,46.94,34752.0
2025-06-04 13:25:00,46.93,46.99,46.93,46.98,13976.0,46.93,46.99,46.93,46.98,13976.0
2025-06-04 13:30:00,46.98,47.05,46.97,47.02,10001.0,46.98,47.05,46.97,47.02,10001.0
2025-06-04 13:35:00,47.03,47.12,47.03,47.12,7993.0,47.03,47.12,47.03,47.12,7993.0
2025-06-04 13:40:00,47.12,47.13,47.06,47.1,12162.0,47.12,47.13,47.06,47.1,12162.0
2025-06-04 13:45:00,47.1,47.11,47.09,47.11,7137.0,47.1,47.11,47.09,47.11,7137.0
2025-06-04 13:50:00,47.11,47.16,47.09,47.15,9010.0,47.11,47.16,47.09,47.15,9010.0
2025-06-04 13:55:00,47.14,47.18,47.12,47.14,12385.0,47.14,47.18,47.12,47.14,12385.0
2025-06-04 14:00:00,47.13,47.14,47.11,47.12,10422.0,47.13,47.14,47.11,47.12,10422.0
2025-06-04 14:05:00,47.12,47.13,47.08,47.08,10495.0,47.12,47.13,47.08,47.08,10495.0
2025-06-04 14:10:00,47.09,47.09,47.06,47.08,9375.0,47.09,47.09,47.06,47.08,9375.0
2025-06-04 14:15:00,47.07,47.12,47.04,47.09,25004.0,47.07,47.12,47.04,47.09,25004.0
2025-06-04 14:20:00,47.09,47.11,47.06,47.09,11927.0,47.09,47.11,47.06,47.09,11927.0
2025-06-04 14:25:00,47.09,47.12,47.08,47.1,14926.0,47.09,47.12,47.08,47.1,14926.0
2025-06-04 14:30:00,47.1,47.16,47.1,47.14,11766.0,47.1,47.16,47.1,47.14,11766.0
2025-06-04 14:35:00,47.14,47.15,47.11,47.12,10308.0,47.14,47.15,47.11,47.12,10308.0
2025-06-04 14:40:00,47.12,47.2,47.12,47.19,29508.0,47.12,47.2,47.12,47.19,29508.0
2025-06-04 14:45:00,47.19,47.23,47.16,47.22,13593.0,47.19,47.23,47.16,47.22,13593.0
2025-06-04 14:50:00,47.22,47.23,47.16,47.22,13814.0,47.22,47.23,47.16,47.22,13814.0
2025-06-04 14:55:00,47.22,47.25,47.2,47.21,12849.0,47.22,47.25,47.2,47.21,12849.0
2025-06-04 15:00:00,47.21,47.23,47.15,47.15,14700.0,47.21,47.23,47.15,47.15,14700.0
2025-06-04 15:05:00,47.16,47.19,47.13,47.15,16525.0,47.16,47.19,47.13,47.15,16525.0
2025-06-04 15:10:00,47.15,47.2,47.14,47.19,18169.0,47.15,47.2,47.14,47.19,18169.0
2025-06-04 15:15:00,47.19,47.22,47.18,47.21,21066.0,47.19,47.22,47.18,47.21,21066.0
2025-06-04 15:20:00,47.21,47.3,47.2,47.29,24066.0,47.21,47.3,47.2,47.29,24066.0
2025-06-04 15:25:00,47.29,47.3,47.25,47.29,22237.0,47.29,47.3,47.25,47.29,22237.0
2025-06-04 15:30:00,47.28,47.29,47.2,47.22,16248.0,47.28,47.29,47.2,47.22,16248.0
2025-06-04 15:35:00,47.22,47.26,47.2,47.2,26466.0,47.22,47.26,47.2,47.2,26466.0
2025-06-04 15:40:00,47.2,47.2,47.15,47.2,34639.0,47.2,47.2,47.15,47.2,34639.0
2025-06-04 15:45:00,47.2,47.25,47.17,47.18,43863.0,47.2,47.25,47.17,47.18,43863.0
2025-06-04 15:50:00,47.17,47.33,47.13,47.29,145522.0,47.17,47.33,47.13,47.29,145522.0
2025-06-04 15:55:00,47.29,47.34,47.24,47.26,261539.0,47.29,47.34,47.24,47.26,261539.0
2025-06-05 09:30:00,47.37,47.37,46.81,46.97,93518.0,47.37,47.37,46.81,46.97,93518.0
2025-06-05 09:35:00,46.92,47.14,46.91,47.08,8884.0,46.92,47.14,46.91,47.08,8884.0
2025-06-05 09:40:00,47.07,47.12,47.0,47.06,12845.0,47.07,47.12,47.0,47.06,12845.0
2025-06-05 09:45:00,47.07,47.21,47.04,47.1,21184.0,47.07,47.21,47.04,47.1,21184.0
2025-06-05 09:50:00,47.11,47.13,47.0,47.07,8650.0,47.11,47.13,47.0,47.07,8650.0
2025-06-05 09:55:00,47.08,47.08,47.01,47.04,8376.0,47.08,47.08,47.01,47.04,8376.0
2025-06-05 10:00:00,47.04,47.1,46.98,47.05,16179.0,47.04,47.1,46.98,47.05,16179.0
2025-06-05 10:05:00,47.05,47.24,47.05,47.16,10057.0,47.05,47.24,47.05,47.16,10057.0
2025-06-05 10:10:00,47.18,47.26,47.17,47.26,7230.0,47.18,47.26,47.17,47.26,7230.0
2025-06-05 10:15:00,47.27,47.32,47.2,47.23,12340.0,47.27,47.32,47.2,47.23,12340.0
2025-06-05 10:20:00,47.26,47.38,47.25,47.35,9636.0,47.26,47.38,47.25,47.35,9636.0
2025-06-05 10:25:00,47.37,47.44,47.33,47.44,13911.0,47.37,47.44,47.33,47.44,13911.0
2025-06-05 10:30:00,47.43,47.44,47.34,47.36,22518.0,47.43,47.44,47.34,47.36,22518.0
2025-06-05 10:35:00,47.36,47.4,47.31,47.32,28260.0,47.36,47.4,47.31,47.32,28260.0
2025-06-05 10:40:00,47.31,47.45,47.3,47.32,10250.0,47.31,47.45,47.3,47.32,10250.0
2025-06-05 10:45:00,47.31,47.34,47.25,47.25,10020.0,47.31,47.34,47.25,47.25,10020.0
2025-06-05 10:50:00,47.25,47.25,47.18,47.22,5865.0,47.25,47.25,47.18,47.22,5865.0
2025-06-05 10:55:00,47.21,47.3,47.21,47.27,6466.0,47.21,47.3,47.21,47.27,6466.0
2025-06-05 11:00:00,47.27,47.35,47.24,47.33,9887.0,47.27,47.35,47.24,47.33,9887.0
2025-06-05 11:05:00,47.34,47.35,47.24,47.26,10915.0,47.34,47.35,47.24,47.26,10915.0
2025-06-05 11:10:00,47.28,47.3,47.24,47.25,8702.0,47.28,47.3,47.24,47.25,8702.0
2025-06-05 11:15:00,47.22,47.24,47.16,47.2,6488.0,47.22,47.24,47.16,47.2,6488.0
2025-06-05 11:20:00,47.19,47.28,47.17,47.2,44252.0,47.19,47.28,47.17,47.2,44252.0
2025-06-05 11:25:00,47.2,47.22,47.13,47.14,20583.0,47.2,47.22,47.13,47.14,20583.0
2025-06-05 11:30:00,47.14,47.16,47.06,47.11,46633.0,47.14,47.16,47.06,47.11,46633.0
2025-06-05 11:35:00,47.11,47.2,47.11,47.19,14780.0,47.11,47.2,47.11,47.19,14780.0
2025-06-05 11:40:00,47.19,47.22,47.16,47.2,24840.0,47.19,47.22,47.16,47.2,24840.0
2025-06-05 11:45:00,47.19,47.2,47.17,47.17,10533.0,47.19,47.2,47.17,47.17,10533.0
2025-06-05 11:50:00,47.17,47.25,47.17,47.25,8775.0,47.17,47.25,47.17,47.25,8775.0
2025-06-05 11:55:00,47.24,47.33,47.24,47.3,8846.0,47.24,47.33,47.24,47.3,8846.0
2025-06-05 12:00:00,47.28,47.34,47.26,47.32,4734.0,47.28,47.34,47.26,47.32,4734.0
2025-06-05 12:05:00,47.32,47.32,47.28,47.29,5039.0,47.32,47.32,47.28,47.29,5039.0
2025-06-05 12:10:00,47.3,47.34,47.26,47.26,4477.0,47.3,47.34,47.26,47.26,4477.0
2025-06-05 12:15:00,47.26,47.27,47.22,47.23,6018.0,47.26,47.27,47.22,47.23,6018.0
2025-06-05 12:20:00,47.23,47.23,47.15,47.17,42106.0,47.23,47.23,47.15,47.17,42106.0
2025-06-05 12:25:00,47.17,47.18,47.11,47.13,6683.0,47.17,47.18,47.11,47.13,6683.0
2025-06-05 12:30:00,47.13,47.19,47.11,47.17,9376.0,47.13,47.19,47.11,47.17,9376.0
2025-06-05 12:35:00,47.17,47.18,47.11,47.14,9471.0,47.17,47.18,47.11,47.14,9471.0
2025-06-05 12:40:00,47.14,47.16,47.12,47.16,3938.0,47.14,47.16,47.12,47.16,3938.0
2025-06-05 12:45:00,47.17,47.17,47.09,47.15,9375.0,47.17,47.17,47.09,47.15,9375.0
2025-06-05 12:50:00,47.15,47.19,47.12,47.17,41622.0,47.15,47.19,47.12,47.17,41622.0
2025-06-05 12:55:00,47.17,47.22,47.17,47.21,7972.0,47.17,47.22,47.17,47.21,7972.0
2025-06-05 13:00:00,47.2,47.29,47.2,47.21,15961.0,47.2,47.29,47.2,47.21,15961.0
2025-06-05 13:05:00,47.21,47.21,47.16,47.18,14688.0,47.21,47.21,47.16,47.18,14688.0
2025-06-05 13:10:00,47.18,47.19,47.14,47.16,4465.0,47.18,47.19,47.14,47.16,4465.0
2025-06-05 13:15:00,47.16,47.2,47.16,47.19,6921.0,47.16,47.2,47.16,47.19,6921.0
2025-06-05 13:20:00,47.19,47.2,47.13,47.13,6470.0,47.19,47.2,47.13,47.13,6470.0
2025-06-05 13:25:00,47.11,47.12,47.06,47.08,12871.0,47.11,47.12,47.06,47.08,12871.0
2025-06-05 13:30:00,47.09,47.17,47.08,47.17,9190.0,47.09,47.17,47.08,47.17,9190.0
2025-06-05 13:35:00,47.17,47.19,47.12,47.12,5086.0,47.17,47.19,47.12,47.12,5086.0
2025-06-05 13:40:00,47.11,47.18,47.1,47.18,8066.0,47.11,47.18,47.1,47.18,8066.0
2025-06-05 13:45:00,47.17,47.17,47.14,47.14,8783.0,47.17,47.17,47.14,47.14,8783.0
2025-06-05 13:50:00,47.15,47.16,47.12,47.13,10544.0,47.15,47.16,47.12,47.13,10544.0
2025-06-05 13:55:00,47.12,47.12,47.02,47.03,23650.0,47.12,47.12,47.02,47.03,23650.0
2025-06-05 14:00:00,47.03,47.03,46.95,46.95,11168.0,47.03,47.03,46.95,46.95,11168.0
2025-06-05 14:05:00,46.95,46.95,46.9,46.9,9618.0,46.95,46.95,46.9,46.9,9618.0
2025-06-05 14:10:00,46.9,46.91,46.89,46.91,8016.0,46.9,46.91,46.89,46.91,8016.0
2025-06-05 14:15:00,46.9,46.94,46.83,46.94,14335.0,46.9,46.94,46.83,46.94,14335.0
2025-06-05 14:20:00,46.95,46.96,46.93,46.96,6828.0,46.95,46.96,46.93,46.96,6828.0
2025-06-05 14:25:00,46.96,46.98,46.91,46.94,11661.0,46.96,46.98,46.91,46.94,11661.0
2025-06-05 14:30:00,46.94,46.99,46.93,46.99,8073.0,46.94,46.99,46.93,46.99,8073.0
2025-06-05 14:35:00,47.0,47.05,46.93,47.05,14888.0,47.0,47.05,46.93,47.05,14888.0
2025-06-05 14:40:00,47.05,47.07,47.01,47.07,10084.0,47.05,47.07,47.01,47.07,10084.0
2025-06-05 14:45:00,47.07,47.1,47.04,47.05,5847.0,47.07,47.1,47.04,47.05,5847.0
2025-06-05 14:50:00,47.05,47.07,47.02,47.05,11991.0,47.05,47.07,47.02,47.05,11991.0
2025-06-05 14:55:00,47.05,47.08,47.03,47.03,5815.0,47.05,47.08,47.03,47.03,5815.0
2025-06-05 15:00:00,47.04,47.06,46.97,46.98,6555.0,47.04,47.06,46.97,46.98,6555.0
2025-06-05 15:05:00,46.98,47.01,46.97,46.99,6942.0,46.98,47.01,46.97,46.99,6942.0
2025-06-05 15:10:00,46.99,47.0,46.94,46.95,9526.0,46.99,47.0,46.94,46.95,9526.0
2025-06-05 15:15:00,46.95,46.96,46.83,46.87,17465.0,46.95,46.96,46.83,46.87,17465.0
2025-06-05 15:20:00,46.86,46.93,46.85,46.85,31018.0,46.86,46.93,46.85,46.85,31018.0
2025-06-05 15:25:00,46.84,46.92,46.84,46.89,13337.0,46.84,46.92,46.84,46.89,13337.0
2025-06-05 15:30:00,46.91,46.93,46.87,46.91,14951.0,46.91,46.93,46.87,46.91,14951.0
2025-06-05 15:35:00,46.91,47.0,46.89,46.98,23290.0,46.91,47.0,46.89,46.98,23290.0
2025-06-05 15:40:00,46.98,47.04,46.95,47.02,27047.0,46.98,47.04,46.95,47.02,27047.0
2025-06-05 15:45:00,47.02,47.06,47.0,47.05,22419.0,47.02,47.06,47.0,47.05,22419.0
2025-06-05 15:50:00,47.04,47.05,46.95,46.97,47941.0,47.04,47.05,46.95,46.97,47941.0
2025-06-05 15:55:00,46.96,47.0,46.92,46.99,214540.0,46.96,47.0,46.92,46.99,214540.0
2025-06-06 09:30:00,47.42,47.71,47.3,47.69,55181.0,47.42,47.71,47.3,47.69,55181.0
2025-06-06 09:35:00,47.72,47.77,47.57,47.58,12253.0,47.72,47.77,47.57,47.58,12253.0
2025-06-06 09:40:00,47.59,47.64,47.51,47.59,18591.0,47.59,47.64,47.51,47.59,18591.0
2025-06-06 09:45:00,47.58,47.61,47.47,47.47,17423.0,47.58,47.61,47.47,47.47,17423.0
2025-06-06 09:50:00,47.47,47.65,47.45,47.64,29243.0,47.47,47.65,47.45,47.64,29243.0
2025-06-06 09:55:00,47.63,47.67,47.57,47.64,25286.0,47.63,47.67,47.57,47.64,25286.0
2025-06-06 10:00:00,47.64,47.71,47.56,47.56,14267.0,47.64,47.71,47.56,47.56,14267.0
2025-06-06 10:05:00,47.59,47.67,47.55,47.63,11392.0,47.59,47.67,47.55,47.63,11392.0
2025-06-06 10:10:00,47.62,47.63,47.52,47.55,6941.0,47.62,47.63,47.52,47.55,6941.0
2025-06-06 10:15:00,47.54,47.54,47.48,47.54,8661.0,47.54,47.54,47.48,47.54,8661.0
2025-06-06 10:20:00,47.53,47.61,47.52,47.52,10332.0,47.53,47.61,47.52,47.52,10332.0
2025-06-06 10:25:00,47.5,47.56,47.49,47.55,6866.0,47.5,47.56,47.49,47.55,6866.0
2025-06-06 10:30:00,47.56,47.62,47.51,47.53,9228.0,47.56,47.62,47.51,47.53,9228.0
2025-06-06 10:35:00,47.53,47.64,47.51,47.61,28963.0,47.53,47.64,47.51,47.61,28963.0
2025-06-06 10:40:00,47.59,47.6,47.56,47.57,9504.0,47.59,47.6,47.56,47.57,9504.0
2025-06-06 10:45:00,47.57,47.62,47.54,47.61,29399.0,47.57,47.62,47.54,47.61,29399.0
2025-06-06 10:50:00,47.62,47.63,47.55,47.59,15430.0,47.62,47.63,47.55,47.59,15430.0
2025-06-06 10:55:00,47.6,47.62,47.5,47.51,11798.0,47.6,47.62,47.5,47.51,11798.0
2025-06-06 11:00:00,47.5,47.59,47.49,47.58,14862.0,47.5,47.59,47.49,47.58,14862.0
2025-06-06 11:05:00,47.54,47.62,47.54,47.59,13907.0,47.54,47.62,47.54,47.59,13907.0
2025-06-06 11:10:00,47.6,47.63,47.51,47.57,25987.0,47.6,47.63,47.51,47.57,25987.0
2025-06-06 11:15:00,47.57,47.57,47.43,47.43,14313.0,47.57,47.57,47.43,47.43,14313.0
2025-06-06 11:20:00,47.42,47.42,47.38,47.38,6473.0,47.42,47.42,47.38,47.38,6473.0
2025-06-06 11:25:00,47.4,47.46,47.4,47.43,20766.0,47.4,47.46,47.4,47.43,20766.0
2025-06-06 11:30:00,47.43,47.46,47.42,47.45,7407.0,47.43,47.46,47.42,47.45,7407.0
2025-06-06 11:35:00,47.46,47.49,47.36,47.37,9465.0,47.46,47.49,47.36,47.37,9465.0
2025-06-06 11:40:00,47.37,47.39,47.33,47.38,9476.0,47.37,47.39,47.33,47.38,9476.0
2025-06-06 11:45:00,47.37,47.4,47.34,47.4,4960.0,47.37,47.4,47.34,47.4,4960.0
2025-06-06 11:50:00,47.4,47.43,47.4,47.43,8080.0,47.4,47.43,47.4,47.43,8080.0
2025-06-06 11:55:00,47.43,47.52,47.39,47.5,12500.0,47.43,47.52,47.39,47.5,12500.0
2025-06-06 12:00:00,47.5,47.54,47.48,47.52,11868.0,47.5,47.54,47.48,47.52,11868.0
2025-06-06 12:05:00,47.53,47.56,47.52,47.56,7723.0,47.53,47.56,47.52,47.56,7723.0
2025-06-06 12:10:00,47.58,47.58,47.49,47.5,7463.0,47.58,47.58,47.49,47.5,7463.0
2025-06-06 12:15:00,47.51,47.54,47.5,47.54,8187.0,47.51,47.54,47.5,47.54,8187.0
2025-06-06 12:20:00,47.54,47.55,47.5,47.54,3916.0,47.54,47.55,47.5,47.54,3916.0
2025-06-06 12:25:00,47.54,47.54,47.47,47.49,5904.0,47.54,47.54,47.47,47.49,5904.0
2025-06-06 12:30:00,47.49,47.52,47.44,47.46,10035.0,47.49,47.52,47.44,47.46,10035.0
2025-06-06 12:35:00,47.43,47.46,47.4,47.4,8376.0,47.43,47.46,47.4,47.4,8376.0
2025-06-06 12:40:00,47.39,47.42,47.36,47.42,11770.0,47.39,47.42,47.36,47.42,11770.0
2025-06-06 12:45:00,47.41,47.41,47.37,47.39,3769.0,47.41,47.41,47.37,47.39,3769.0
2025-06-06 12:50:00,47.4,47.4,47.34,47.34,2289.0,47.4,47.4,47.34,47.34,2289.0
2025-06-06 12:55:00,47.33,47.33,47.28,47.32,6154.0,47.33,47.33,47.28,47.32,6154.0
2025-06-06 13:00:00,47.34,47.37,47.33,47.33,4177.0,47.34,47.37,47.33,47.33,4177.0
2025-06-06 13:05:00,47.33,47.33,47.28,47.3,6762.0,47.33,47.33,47.28,47.3,6762.0
2025-06-06 13:10:00,47.31,47.35,47.3,47.35,6123.0,47.31,47.35,47.3,47.35,6123.0
2025-06-06 13:15:00,47.35,47.36,47.33,47.36,11705.0,47.35,47.36,47.33,47.36,11705.0
2025-06-06 13:20:00,47.37,47.37,47.32,47.33,5259.0,47.37,47.37,47.32,47.33,5259.0
2025-06-06 13:25:00,47.32,47.36,47.31,47.32,18203.0,47.32,47.36,47.31,47.32,18203.0
2025-06-06 13:30:00,47.33,47.35,47.32,47.33,25856.0,47.33,47.35,47.32,47.33,25856.0
2025-06-06 13:35:00,47.34,47.36,47.33,47.35,6293.0,47.34,47.36,47.33,47.35,6293.0
2025-06-06 13:40:00,47.35,47.37,47.33,47.34,3350.0,47.35,47.37,47.33,47.34,3350.0
2025-06-06 13:45:00,47.35,47.39,47.34,47.39,5152.0,47.35,47.39,47.34,47.39,5152.0
2025-06-06 13:50:00,47.39,47.41,47.37,47.37,4340.0,47.39,47.41,47.37,47.37,4340.0
2025-06-06 13:55:00,47.36,47.37,47.34,47.35,4858.0,47.36,47.37,47.34,47.35,4858.0
2025-06-06 14:00:00,47.35,47.42,47.35,47.4,8870.0,47.35,47.42,47.35,47.4,8870.0
2025-06-06 14:05:00,47.39,47.41,47.37,47.4,6970.0,47.39,47.41,47.37,47.4,6970.0
2025-06-06 14:10:00,47.39,47.4,47.36,47.37,3391.0,47.39,47.4,47.36,47.37,3391.0
2025-06-06 14:15:00,47.38,47.4,47.36,47.39,8335.0,47.38,47.4,47.36,47.39,8335.0
2025-06-06 14:20:00,47.4,47.41,47.37,47.39,5903.0,47.4,47.41,47.37,47.39,5903.0
2025-06-06 14:25:00,47.37,47.38,47.35,47.36,3118.0,47.37,47.38,47.35,47.36,3118.0
2025-06-06 14:30:00,47.37,47.4,47.35,47.38,11575.0,47.37,47.4,47.35,47.38,11575.0
2025-06-06 14:35:00,47.37,47.4,47.34,47.38,44212.0,47.37,47.4,47.34,47.38,44212.0
2025-06-06 14:40:00,47.39,47.39,47.36,47.38,5131.0,47.39,47.39,47.36,47.38,5131.0
2025-06-06 14:45:00,47.39,47.4,47.34,47.34,6885.0,47.39,47.4,47.34,47.34,6885.0
2025-06-06 14:50:00,47.34,47.38,47.34,47.35,6148.0,47.34,47.38,47.34,47.35,6148.0
2025-06-06 14:55:00,47.35,47.35,47.31,47.31,25778.0,47.35,47.35,47.31,47.31,25778.0
2025-06-06 15:00:00,47.32,47.32,47.25,47.25,8608.0,47.32,47.32,47.25,47.25,8608.0
2025-06-06 15:05:00,47.26,47.29,47.25,47.28,6793.0,47.26,47.29,47.25,47.28,6793.0
2025-06-06 15:10:00,47.28,47.33,47.26,47.32,17192.0,47.28,47.33,47.26,47.32,17192.0
2025-06-06 15:15:00,47.32,47.36,47.31,47.36,7055.0,47.32,47.36,47.31,47.36,7055.0
2025-06-06 15:20:00,47.35,47.38,47.34,47.37,13968.0,47.35,47.38,47.34,47.37,13968.0
2025-06-06 15:25:00,47.36,47.38,47.33,47.34,7865.0,47.36,47.38,47.33,47.34,7865.0
2025-06-06 15:30:00,47.34,47.37,47.31,47.35,7227.0,47.34,47.37,47.31,47.35,7227.0
2025-06-06 15:35:00,47.36,47.38,47.33,47.34,15134.0,47.36,47.38,47.33,47.34,15134.0
2025-06-06 15:40:00,47.35,47.37,47.34,47.37,14053.0,47.35,47.37,47.34,47.37,14053.0
2025-06-06 15:45:00,47.37,47.39,47.35,47.36,23254.0,47.37,47.39,47.35,47.36,23254.0
2025-06-06 15:50:00,47.35,47.5,47.35,47.48,80341.0,47.35,47.5,47.35,47.48,80341.0
2025-06-06 15:55:00,47.48,47.51,47.42,47.42,229295.0,47.48,47.51,47.42,47.42,229295.0
2025-06-09 09:30:00,47.49,47.72,47.42,47.65,47379.0,47.49,47.72,47.42,47.65,47379.0
2025-06-09 09:35:00,47.63,47.86,47.61,47.84,10329.0,47.63,47.86,47.61,47.84,10329.0
2025-06-09 09:40:00,47.8,47.84,47.7,47.73,14785.0,47.8,47.84,47.7,47.73,14785.0
2025-06-09 09:45:00,47.71,47.8,47.54,47.59,19084.0,47.71,47.8,47.54,47.59,19084.0
2025-06-09 09:50:00,47.54,47.63,47.5,47.57,14311.0,47.54,47.63,47.5,47.57,14311.0
2025-06-09 09:55:00,47.55,47.67,47.49,47.65,12556.0,47.55,47.67,47.49,47.65,12556.0
2025-06-09 10:00:00,47.66,47.81,47.64,47.65,20004.0,47.66,47.81,47.64,47.65,20004.0
2025-06-09 10:05:00,47.64,47.72,47.6,47.67,13728.0,47.64,47.72,47.6,47.67,13728.0
2025-06-09 10:10:00,47.65,47.84,47.65,47.72,17184.0,47.65,47.84,47.65,47.72,17184.0
2025-06-09 10:15:00,47.73,47.74,47.65,47.66,6335.0,47.73,47.74,47.65,47.66,6335.0
2025-06-09 10:20:00,47.62,47.71,47.62,47.63,5252.0,47.62,47.71,47.62,47.63,5252.0
2025-06-09 10:25:00,47.64,47.64,47.56,47.57,8379.0,47.64,47.64,47.56,47.57,8379.0
2025-06-09 10:30:00,47.57,47.64,47.56,47.57,7673.0,47.57,47.64,47.56,47.57,7673.0
2025-06-09 10:35:00,47.54,47.63,47.53,47.62,11635.0,47.54,47.63,47.53,47.62,11635.0
2025-06-09 10:40:00,47.6,47.6,47.53,47.55,7177.0,47.6,47.6,47.53,47.55,7177.0
2025-06-09 10:45:00,47.53,47.54,47.45,47.49,10181.0,47.53,47.54,47.45,47.49,10181.0
2025-06-09 10:50:00,47.47,47.52,47.43,47.48,10232.0,47.47,47.52,47.43,47.48,10232.0
2025-06-09 10:55:00,47.48,47.53,47.46,47.53,9215.0,47.48,47.53,47.46,47.53,9215.0
2025-06-09 11:00:00,47.54,47.57,47.46,47.47,8628.0,47.54,47.57,47.46,47.47,8628.0
2025-06-09 11:05:00,47.48,47.54,47.47,47.48,12300.0,47.48,47.54,47.47,47.48,12300.0
2025-06-09 11:10:00,47.49,47.58,47.48,47.58,9557.0,47.49,47.58,47.48,47.58,9557.0
2025-06-09 11:15:00,47.59,47.62,47.58,47.61,6724.0,47.59,47.62,47.58,47.61,6724.0
2025-06-09 11:20:00,47.62,47.67,47.57,47.66,12968.0,47.62,47.67,47.57,47.66,12968.0
2025-06-09 11:25:00,47.65,47.69,47.62,47.69,13921.0,47.65,47.69,47.62,47.69,13921.0
2025-06-09 11:30:00,47.69,47.73,47.67,47.73,5814.0,47.69,47.73,47.67,47.73,5814.0
2025-06-09 11:35:00,47.73,47.76,47.7,47.71,5114.0,47.73,47.76,47.7,47.71,5114.0
2025-06-09 11:40:00,47.72,47.76,47.7,47.7,7285.0,47.72,47.76,47.7,47.7,7285.0
2025-06-09 11:45:00,47.7,47.77,47.69,47.71,6522.0,47.7,47.77,47.69,47.71,6522.0
2025-06-09 11:50:00,47.72,47.74,47.68,47.68,4584.0,47.72,47.74,47.68,47.68,4584.0
2025-06-09 11:55:00,47.69,47.69,47.63,47.63,3822.0,47.69,47.69,47.63,47.63,3822.0
2025-06-09 12:00:00,47.65,47.72,47.65,47.66,5098.0,47.65,47.72,47.65,47.66,5098.0
2025-06-09 12:05:00,47.66,47.67,47.63,47.67,7108.0,47.66,47.67,47.63,47.67,7108.0
2025-06-09 12:10:00,47.68,47.73,47.68,47.71,6557.0,47.68,47.73,47.68,47.71,6557.0
2025-06-09 12:15:00,47.72,47.75,47.71,47.73,6640.0,47.72,47.75,47.71,47.73,6640.0
2025-06-09 12:20:00,47.74,47.77,47.71,47.71,7613.0,47.74,47.77,47.71,47.71,7613.0
2025-06-09 12:25:00,47.71,47.75,47.69,47.75,14175.0,47.71,47.75,47.69,47.75,14175.0
2025-06-09 12:30:00,47.73,47.75,47.71,47.74,7684.0,47.73,47.75,47.71,47.74,7684.0
2025-06-09 12:35:00,47.74,47.77,47.74,47.75,3444.0,47.74,47.77,47.74,47.75,3444.0
2025-06-09 12:40:00,47.74,47.78,47.74,47.75,9859.0,47.74,47.78,47.74,47.75,9859.0
2025-06-09 12:45:00,47.75,47.76,47.75,47.76,3855.0,47.75,47.76,47.75,47.76,3855.0
2025-06-09 12:50:00,47.76,47.81,47.75,47.77,12411.0,47.76,47.81,47.75,47.77,12411.0
2025-06-09 12:55:00,47.77,47.8,47.76,47.79,10893.0,47.77,47.8,47.76,47.79,10893.0
2025-06-09 13:00:00,47.8,47.8,47.75,47.76,7381.0,47.8,47.8,47.75,47.76,7381.0
2025-06-09 13:05:00,47.75,47.75,47.71,47.75,7075.0,47.75,47.75,47.71,47.75,7075.0
2025-06-09 13:10:00,47.74,47.8,47.74,47.78,8906.0,47.74,47.8,47.74,47.78,8906.0
2025-06-09 13:15:00,47.77,47.77,47.75,47.77,4083.0,47.77,47.77,47.75,47.77,4083.0
2025-06-09 13:20:00,47.76,47.83,47.74,47.83,13827.0,47.76,47.83,47.74,47.83,13827.0
2025-06-09 13:25:00,47.83,47.86,47.8,47.81,6622.0,47.83,47.86,47.8,47.81,6622.0
2025-06-09 13:30:00,47.81,47.85,47.8,47.81,6408.0,47.81,47.85,47.8,47.81,6408.0
2025-06-09 13:35:00,47.82,47.83,47.8,47.8,8204.0,47.82,47.83,47.8,47.8,8204.0
2025-06-09 13:40:00,47.79,47.82,47.75,47.8,13040.0,47.79,47.82,47.75,47.8,13040.0
2025-06-09 13:45:00,47.81,47.82,47.78,47.82,4756.0,47.81,47.82,47.78,47.82,4756.0
2025-06-09 13:50:00,47.81,47.86,47.81,47.84,8089.0,47.81,47.86,47.81,47.84,8089.0
2025-06-09 13:55:00,47.84,47.87,47.84,47.85,6854.0,47.84,47.87,47.84,47.85,6854.0
2025-06-09 14:00:00,47.87,47.91,47.86,47.91,9435.0,47.87,47.91,47.86,47.91,9435.0
2025-06-09 14:05:00,47.9,47.93,47.87,47.92,11905.0,47.9,47.93,47.87,47.92,11905.0
2025-06-09 14:10:00,47.93,47.99,47.92,47.98,24732.0,47.93,47.99,47.92,47.98,24732.0
2025-06-09 14:15:00,47.99,47.99,47.97,47.98,7998.0,47.99,47.99,47.97,47.98,7998.0
2025-06-09 14:20:00,47.98,48.03,47.97,48.03,15109.0,47.98,48.03,47.97,48.03,15109.0
2025-06-09 14:25:00,48.03,48.06,48.02,48.03,15196.0,48.03,48.06,48.02,48.03,15196.0
2025-06-09 14:30:00,48.03,48.03,48.0,48.01,9651.0,48.03,48.03,48.0,48.01,9651.0
2025-06-09 14:35:00,48.01,48.02,47.99,48.0,5672.0,48.01,48.02,47.99,48.0,5672.0
2025-06-09 14:40:00,48.0,48.02,47.98,48.02,7490.0,48.0,48.02,47.98,48.02,7490.0
2025-06-09 14:45:00,48.01,48.02,47.96,47.96,8977.0,48.01,48.02,47.96,47.96,8977.0
2025-06-09 14:50:00,47.97,48.0,47.96,48.0,6656.0,47.97,48.0,47.96,48.0,6656.0
2025-06-09 14:55:00,47.99,48.0,47.97,47.98,15332.0,47.99,48.0,47.97,47.98,15332.0
2025-06-09 15:00:00,47.97,48.01,47.95,48.01,25653.0,47.97,48.01,47.95,48.01,25653.0
2025-06-09 15:05:00,48.01,48.02,48.0,48.01,13252.0,48.01,48.02,48.0,48.01,13252.0
2025-06-09 15:10:00,48.02,48.04,48.0,48.0,15084.0,48.02,48.04,48.0,48.0,15084.0
2025-06-09 15:15:00,48.0,48.01,47.99,48.0,10945.0,48.0,48.01,47.99,48.0,10945.0
2025-06-09 15:20:00,48.0,48.0,47.97,47.98,23938.0,48.0,48.0,47.97,47.98,23938.0
2025-06-09 15:25:00,47.98,47.99,47.92,47.92,14821.0,47.98,47.99,47.92,47.92,14821.0
2025-06-09 15:30:00,47.93,47.94,47.87,47.88,20926.0,47.93,47.94,47.87,47.88,20926.0
2025-06-09 15:35:00,47.89,47.94,47.86,47.86,32262.0,47.89,47.94,47.86,47.86,32262.0
2025-06-09 15:40:00,47.86,47.88,47.84,47.87,13194.0,47.86,47.88,47.84,47.87,13194.0
2025-06-09 15:45:00,47.87,47.91,47.87,47.89,31540.0,47.87,47.91,47.87,47.89,31540.0
2025-06-09 15:50:00,47.89,47.93,47.86,47.88,41244.0,47.89,47.93,47.86,47.88,41244.0
2025-06-09 15:55:00,47.88,48.0,47.86,47.9,221103.0,47.88,48.0,47.86,47.9,221103.0
2025-06-10 09:30:00,47.96,48.59,47.96,48.53,88788.0,47.96,48.59,47.96,48.53,88788.0
2025-06-10 09:35:00,48.51,48.53,48.14,48.14,14843.0,48.51,48.53,48.14,48.14,14843.0
2025-06-10 09:40:00,48.2,48.2,47.98,48.0,21248.0,48.2,48.2,47.98,48.0,21248.0
2025-06-10 09:45:00,48.0,48.22,48.0,48.12,25069.0,48.0,48.22,48.0,48.12,25069.0
2025-06-10 09:50:00,48.14,48.39,48.14,48.39,19162.0,48.14,48.39,48.14,48.39,19162.0
2025-06-10 09:55:00,48.38,48.42,48.24,48.27,29249.0,48.38,48.42,48.24,48.27,29249.0
2025-06-10 10:00:00,48.28,48.35,48.26,48.33,25782.0,48.28,48.35,48.26,48.33,25782.0
2025-06-10 10:05:00,48.31,48.49,48.29,48.32,24607.0,48.31,48.49,48.29,48.32,24607.0
2025-06-10 10:10:00,48.33,48.36,48.23,48.29,12975.0,48.33,48.36,48.23,48.29,12975.0
2025-06-10 10:15:00,48.31,48.37,48.24,48.34,21183.0,48.31,48.37,48.24,48.34,21183.0
2025-06-10 10:20:00,48.29,48.37,48.23,48.36,12050.0,48.29,48.37,48.23,48.36,12050.0
2025-06-10 10:25:00,48.35,48.39,48.31,48.37,7754.0,48.35,48.39,48.31,48.37,7754.0
2025-06-10 10:30:00,48.38,48.54,48.38,48.46,16533.0,48.38,48.54,48.38,48.46,16533.0
2025-06-10 10:35:00,48.45,48.57,48.45,48.5,13410.0,48.45,48.57,48.45,48.5,13410.0
2025-06-10 10:40:00,48.48,48.56,48.45,48.53,10491.0,48.48,48.56,48.45,48.53,10491.0
2025-06-10 10:45:00,48.5,48.62,48.5,48.6,7896.0,48.5,48.62,48.5,48.6,7896.0
2025-06-10 10:50:00,48.57,48.69,48.55,48.62,14145.0,48.57,48.69,48.55,48.62,14145.0
2025-06-10 10:55:00,48.61,48.68,48.6,48.66,9961.0,48.61,48.68,48.6,48.66,9961.0
2025-06-10 11:00:00,48.67,48.73,48.62,48.63,11672.0,48.67,48.73,48.62,48.63,11672.0
2025-06-10 11:05:00,48.64,48.64,48.57,48.63,11551.0,48.64,48.64,48.57,48.63,11551.0
2025-06-10 11:10:00,48.61,48.63,48.51,48.51,11336.0,48.61,48.63,48.51,48.51,11336.0
2025-06-10 11:15:00,48.52,48.63,48.51,48.61,22339.0,48.52,48.63,48.51,48.61,22339.0
2025-06-10 11:20:00,48.6,48.78,48.6,48.77,7816.0,48.6,48.78,48.6,48.77,7816.0
2025-06-10 11:25:00,48.78,48.88,48.75,48.86,14570.0,48.78,48.88,48.75,48.86,14570.0
2025-06-10 11:30:00,48.87,48.92,48.81,48.91,15002.0,48.87,48.92,48.81,48.91,15002.0
2025-06-10 11:35:00,48.91,48.93,48.77,48.78,22829.0,48.91,48.93,48.77,48.78,22829.0
2025-06-10 11:40:00,48.8,48.81,48.73,48.76,20594.0,48.8,48.81,48.73,48.76,20594.0
2025-06-10 11:45:00,48.78,48.78,48.73,48.73,11809.0,48.78,48.78,48.73,48.73,11809.0
2025-06-10 11:50:00,48.73,48.74,48.68,48.69,11594.0,48.73,48.74,48.68,48.69,11594.0
2025-06-10 11:55:00,48.7,48.7,48.65,48.68,14401.0,48.7,48.7,48.65,48.68,14401.0
2025-06-10 12:00:00,48.67,48.68,48.56,48.63,12545.0,48.67,48.68,48.56,48.63,12545.0
2025-06-10 12:05:00,48.64,48.69,48.64,48.66,6738.0,48.64,48.69,48.64,48.66,6738.0
2025-06-10 12:10:00,48.67,48.7,48.65,48.66,4952.0,48.67,48.7,48.65,48.66,4952.0
2025-06-10 12:15:00,48.65,48.72,48.63,48.69,5761.0,48.65,48.72,48.63,48.69,5761.0
2025-06-10 12:20:00,48.66,48.7,48.63,48.7,6208.0,48.66,48.7,48.63,48.7,6208.0
2025-06-10 12:25:00,48.68,48.68,48.62,48.65,5805.0,48.68,48.68,48.62,48.65,5805.0
2025-06-10 12:30:00,48.64,48.65,48.63,48.63,3730.0,48.64,48.65,48.63,48.63,3730.0
2025-06-10 12:35:00,48.64,48.71,48.64,48.67,6349.0,48.64,48.71,48.64,48.67,6349.0
2025-06-10 12:40:00,48.67,48.67,48.63,48.64,10905.0,48.67,48.67,48.63,48.64,10905.0
2025-06-10 12:45:00,48.65,48.7,48.65,48.68,6446.0,48.65,48.7,48.65,48.68,6446.0
2025-06-10 12:50:00,48.67,48.69,48.65,48.67,7621.0,48.67,48.69,48.65,48.67,7621.0
2025-06-10 12:55:00,48.68,48.69,48.65,48.67,6968.0,48.68,48.69,48.65,48.67,6968.0
2025-06-10 13:00:00,48.67,48.67,48.6,48.62,7958.0,48.67,48.67,48.6,48.62,7958.0
2025-06-10 13:05:00,48.63,48.7,48.59,48.68,5990.0,48.63,48.7,48.59,48.68,5990.0
2025-06-10 13:10:00,48.69,48.73,48.68,48.68,6336.0,48.69,48.73,48.68,48.68,6336.0
2025-06-10 13:15:00,48.69,48.72,48.67,48.71,6360.0,48.69,48.72,48.67,48.71,6360.0
2025-06-10 13:20:00,48.71,48.72,48.66,48.66,6449.0,48.71,48.72,48.66,48.66,6449.0
2025-06-10 13:25:00,48.67,48.74,48.67,48.74,10917.0,48.67,48.74,48.67,48.74,10917.0
2025-06-10 13:30:00,48.74,48.75,48.71,48.73,6076.0,48.74,48.75,48.71,48.73,6076.0
2025-06-10 13:35:00,48.74,48.76,48.74,48.75,5514.0,48.74,48.76,48.74,48.75,5514.0
2025-06-10 13:40:00,48.75,48.75,48.72,48.72,10679.0,48.75,48.75,48.72,48.72,10679.0
2025-06-10 13:45:00,48.72,48.78,48.69,48.76,7249.0,48.72,48.78,48.69,48.76,7249.0
2025-06-10 13:50:00,48.77,48.78,48.72,48.73,5326.0,48.77,48.78,48.72,48.73,5326.0
2025-06-10 13:55:00,48.71,48.72,48.69,48.71,9119.0,48.71,48.72,48.69,48.71,9119.0
2025-06-10 14:00:00,48.72,48.75,48.66,48.66,28146.0,48.72,48.75,48.66,48.66,28146.0
2025-06-10 14:05:00,48.66,48.68,48.62,48.64,8754.0,48.66,48.68,48.62,48.64,8754.0
2025-06-10 14:10:00,48.64,48.65,48.63,48.64,5639.0,48.64,48.65,48.63,48.64,5639.0
2025-06-10 14:15:00,48.64,48.65,48.62,48.64,6180.0,48.64,48.65,48.62,48.64,6180.0
2025-06-10 14:20:00,48.64,48.65,48.61,48.64,7638.0,48.64,48.65,48.61,48.64,7638.0
2025-06-10 14:25:00,48.64,48.65,48.55,48.57,10221.0,48.64,48.65,48.55,48.57,10221.0
2025-06-10 14:30:00,48.58,48.58,48.54,48.57,11713.0,48.58,48.58,48.54,48.57,11713.0
2025-06-10 14:35:00,48.57,48.58,48.55,48.55,5796.0,48.57,48.58,48.55,48.55,5796.0
2025-06-10 14:40:00,48.55,48.56,48.51,48.51,7266.0,48.55,48.56,48.51,48.51,7266.0
2025-06-10 14:45:00,48.52,48.56,48.5,48.53,10234.0,48.52,48.56,48.5,48.53,10234.0
2025-06-10 14:50:00,48.53,48.55,48.5,48.53,7513.0,48.53,48.55,48.5,48.53,7513.0
2025-06-10 14:55:00,48.53,48.58,48.52,48.54,18515.0,48.53,48.58,48.52,48.54,18515.0
2025-06-10 15:00:00,48.55,48.62,48.54,48.6,20572.0,48.55,48.62,48.54,48.6,20572.0
2025-06-10 15:05:00,48.61,48.66,48.6,48.66,15336.0,48.61,48.66,48.6,48.66,15336.0
2025-06-10 15:10:00,48.66,48.66,48.6,48.64,16452.0,48.66,48.66,48.6,48.64,16452.0
2025-06-10 15:15:00,48.63,48.67,48.62,48.65,14730.0,48.63,48.67,48.62,48.65,14730.0
2025-06-10 15:20:00,48.65,48.66,48.56,48.59,38379.0,48.65,48.66,48.56,48.59,38379.0
2025-06-10 15:25:00,48.59,48.61,48.55,48.56,36714.0,48.59,48.61,48.55,48.56,36714.0
2025-06-10 15:30:00,48.56,48.56,48.45,48.48,32907.0,48.56,48.56,48.45,48.48,32907.0
2025-06-10 15:35:00,48.48,48.52,48.46,48.51,24986.0,48.48,48.52,48.46,48.51,24986.0
2025-06-10 15:40:00,48.51,48.54,48.48,48.52,36960.0,48.51,48.54,48.48,48.52,36960.0
2025-06-10 15:45:00,48.52,48.56,48.5,48.5,23190.0,48.52,48.56,48.5,48.5,23190.0
2025-06-10 15:50:00,48.49,48.56,48.43,48.56,40408.0,48.49,48.56,48.43,48.56,40408.0
2025-06-10 15:55:00,48.57,48.72,48.56,48.7,215936.0,48.57,48.72,48.56,48.7,215936.0
2025-06-11 09:30:00,48.89,48.92,48.73,48.84,76728.0,48.89,48.92,48.73,48.84,76728.0
2025-06-11 09:35:00,48.82,48.84,48.62,48.73,36720.0,48.82,48.84,48.62,48.73,36720.0
2025-06-11 09:40:00,48.7,48.74,48.6,48.71,26009.0,48.7,48.74,48.6,48.71,26009.0
2025-06-11 09:45:00,48.71,48.84,48.64,48.68,23405.0,48.71,48.84,48.64,48.68,23405.0
2025-06-11 09:50:00,48.67,48.67,48.47,48.51,22161.0,48.67,48.67,48.47,48.51,22161.0
2025-06-11 09:55:00,48.5,48.66,48.5,48.62,18882.0,48.5,48.66,48.5,48.62,18882.0
2025-06-11 10:00:00,48.62,48.69,48.55,48.62,68597.0,48.62,48.69,48.55,48.62,68597.0
2025-06-11 10:05:00,48.64,48.72,48.49,48.72,61194.0,48.64,48.72,48.49,48.72,61194.0
2025-06-11 10:10:00,48.72,48.74,48.58,48.58,15159.0,48.72,48.74,48.58,48.58,15159.0
2025-06-11 10:15:00,48.6,48.66,48.6,48.64,9203.0,48.6,48.66,48.6,48.64,9203.0
2025-06-11 10:20:00,48.64,48.72,48.6,48.66,17664.0,48.64,48.72,48.6,48.66,17664.0
2025-06-11 10:25:00,48.66,48.67,48.62,48.66,12444.0,48.66,48.67,48.62,48.66,12444.0
2025-06-11 10:30:00,48.67,48.7,48.61,48.64,21163.0,48.67,48.7,48.61,48.64,21163.0
2025-06-11 10:35:00,48.64,48.69,48.56,48.69,22227.0,48.64,48.69,48.56,48.69,22227.0
2025-06-11 10:40:00,48.66,48.74,48.64,48.74,14846.0,48.66,48.74,48.64,48.74,14846.0
2025-06-11 10:45:00,48.74,48.78,48.71,48.76,16221.0,48.74,48.78,48.71,48.76,16221.0
2025-06-11 10:50:00,48.75,48.77,48.68,48.73,22526.0,48.75,48.77,48.68,48.73,22526.0
2025-06-11 10:55:00,48.73,48.77,48.66,48.66,42878.0,48.73,48.77,48.66,48.66,42878.0
2025-06-11 11:00:00,48.68,48.73,48.65,48.73,21319.0,48.68,48.73,48.65,48.73,21319.0
2025-06-11 11:05:00,48.73,48.79,48.72,48.74,34764.0,48.73,48.79,48.72,48.74,34764.0
2025-06-11 11:10:00,48.73,48.74,48.68,48.73,20491.0,48.73,48.74,48.68,48.73,20491.0
2025-06-11 11:15:00,48.72,48.74,48.67,48.72,14270.0,48.72,48.74,48.67,48.72,14270.0
2025-06-11 11:20:00,48.72,48.72,48.67,48.71,20255.0,48.72,48.72,48.67,48.71,20255.0
2025-06-11 11:25:00,48.71,48.72,48.65,48.66,8259.0,48.71,48.72,48.65,48.66,8259.0
2025-06-11 11:30:00,48.66,48.67,48.6,48.62,12086.0,48.66,48.67,48.6,48.62,12086.0
2025-06-11 11:35:00,48.62,48.68,48.6,48.66,23739.0,48.62,48.68,48.6,48.66,23739.0
2025-06-11 11:40:00,48.66,48.68,48.62,48.63,12990.0,48.66,48.68,48.62,48.63,12990.0
2025-06-11 11:45:00,48.63,48.63,48.6,48.63,10229.0,48.63,48.63,48.6,48.63,10229.0
2025-06-11 11:50:00,48.63,48.71,48.63,48.69,24018.0,48.63,48.71,48.63,48.69,24018.0
2025-06-11 11:55:00,48.69,48.7,48.66,48.68,17182.0,48.69,48.7,48.66,48.68,17182.0
2025-06-11 12:00:00,48.67,48.69,48.6,48.62,14125.0,48.67,48.69,48.6,48.62,14125.0
2025-06-11 12:05:00,48.62,48.63,48.55,48.58,20391.0,48.62,48.63,48.55,48.58,20391.0
2025-06-11 12:10:00,48.58,48.6,48.54,48.57,17604.0,48.58,48.6,48.54,48.57,17604.0
2025-06-11 12:15:00,48.56,48.57,48.5,48.52,18263.0,48.56,48.57,48.5,48.52,18263.0
2025-06-11 12:20:00,48.52,48.55,48.51,48.51,14218.0,48.52,48.55,48.51,48.51,14218.0
2025-06-11 12:25:00,48.51,48.51,48.45,48.48,22648.0,48.51,48.51,48.45,48.48,22648.0
2025-06-11 12:30:00,48.49,48.51,48.48,48.48,10727.0,48.49,48.51,48.48,48.48,10727.0
2025-06-11 12:35:00,48.48,48.48,48.38,48.43,16565.0,48.48,48.48,48.38,48.43,16565.0
2025-06-11 12:40:00,48.43,48.5,48.42,48.49,12053.0,48.43,48.5,48.42,48.49,12053.0
2025-06-11 12:45:00,48.49,48.51,48.48,48.49,11945.0,48.49,48.51,48.48,48.49,11945.0
2025-06-11 12:50:00,48.49,48.49,48.45,48.46,5866.0,48.49,48.49,48.45,48.46,5866.0
2025-06-11 12:55:00,48.47,48.5,48.44,48.45,13290.0,48.47,48.5,48.44,48.45,13290.0
2025-06-11 13:00:00,48.45,48.49,48.43,48.46,12284.0,48.45,48.49,48.43,48.46,12284.0
2025-06-11 13:05:00,48.45,48.49,48.44,48.48,6940.0,48.45,48.49,48.44,48.48,6940.0
2025-06-11 13:10:00,48.48,48.48,48.4,48.43,13931.0,48.48,48.48,48.4,48.43,13931.0
2025-06-11 13:15:00,48.43,48.52,48.42,48.49,26586.0,48.43,48.52,48.42,48.49,26586.0
2025-06-11 13:20:00,48.49,48.52,48.49,48.51,8582.0,48.49,48.52,48.49,48.51,8582.0
2025-06-11 13:25:00,48.51,48.51,48.48,48.5,8649.0,48.51,48.51,48.48,48.5,8649.0
2025-06-11 13:30:00,48.5,48.5,48.45,48.48,16551.0,48.5,48.5,48.45,48.48,16551.0
2025-06-11 13:35:00,48.48,48.51,48.47,48.51,10765.0,48.48,48.51,48.47,48.51,10765.0
2025-06-11 13:40:00,48.51,48.53,48.48,48.51,20033.0,48.51,48.53,48.48,48.51,20033.0
2025-06-11 13:45:00,48.51,48.52,48.46,48.5,11898.0,48.51,48.52,48.46,48.5,11898.0
2025-06-11 13:50:00,48.5,48.55,48.48,48.54,18988.0,48.5,48.55,48.48,48.54,18988.0
2025-06-11 13:55:00,48.54,48.54,48.49,48.52,15288.0,48.54,48.54,48.49,48.52,15288.0
2025-06-11 14:00:00,48.52,48.54,48.43,48.47,27096.0,48.52,48.54,48.43,48.47,27096.0
2025-06-11 14:05:00,48.47,48.5,48.44,48.49,16761.0,48.47,48.5,48.44,48.49,16761.0
2025-06-11 14:10:00,48.48,48.49,48.41,48.45,14438.0,48.48,48.49,48.41,48.45,14438.0
2025-06-11 14:15:00,48.44,48.45,48.36,48.45,25967.0,48.44,48.45,48.36,48.45,25967.0
2025-06-11 14:20:00,48.45,48.51,48.45,48.51,11046.0,48.45,48.51,48.45,48.51,11046.0
2025-06-11 14:25:00,48.51,48.51,48.44,48.47,17372.0,48.51,48.51,48.44,48.47,17372.0
2025-06-11 14:30:00,48.47,48.54,48.44,48.54,20035.0,48.47,48.54,48.44,48.54,20035.0
2025-06-11 14:35:00,48.54,48.57,48.5,48.57,9318.0,48.54,48.57,48.5,48.57,9318.0
2025-06-11 14:40:00,48.57,48.61,48.54,48.61,11330.0,48.57,48.61,48.54,48.61,11330.0
2025-06-11 14:45:00,48.61,48.64,48.6,48.62,13062.0,48.61,48.64,48.6,48.62,13062.0
2025-06-11 14:50:00,48.62,48.64,48.59,48.59,10038.0,48.62,48.64,48.59,48.59,10038.0
2025-06-11 14:55:00,48.59,48.61,48.57,48.58,12928.0,48.59,48.61,48.57,48.58,12928.0
2025-06-11 15:00:00,48.58,48.59,48.54,48.57,10928.0,48.58,48.59,48.54,48.57,10928.0
2025-06-11 15:05:00,48.58,48.6,48.55,48.6,12734.0,48.58,48.6,48.55,48.6,12734.0
2025-06-11 15:10:00,48.61,48.63,48.61,48.62,12531.0,48.61,48.63,48.61,48.62,12531.0
2025-06-11 15:15:00,48.62,48.62,48.49,48.49,21367.0,48.62,48.62,48.49,48.49,21367.0
2025-06-11 15:20:00,48.48,48.54,48.46,48.54,55392.0,48.48,48.54,48.46,48.54,55392.0
2025-06-11 15:25:00,48.53,48.54,48.46,48.47,32477.0,48.53,48.54,48.46,48.47,32477.0
2025-06-11 15:30:00,48.48,48.51,48.42,48.43,26452.0,48.48,48.51,48.42,48.43,26452.0
2025-06-11 15:35:00,48.43,48.53,48.42,48.51,46376.0,48.43,48.53,48.42,48.51,46376.0
2025-06-11 15:40:00,48.52,48.56,48.49,48.55,39870.0,48.52,48.56,48.49,48.55,39870.0
2025-06-11 15:45:00,48.55,48.61,48.54,48.54,42406.0,48.55,48.61,48.54,48.54,42406.0
2025-06-11 15:50:00,48.55,48.68,48.55,48.65,60118.0,48.55,48.68,48.55,48.65,60118.0
2025-06-11 15:55:00,48.64,48.69,48.62,48.69,237285.0,48.64,48.69,48.62,48.69,237285.0
2025-06-12 09:30:00,48.36,48.5,48.2,48.22,77123.0,48.36,48.5,48.2,48.22,77123.0
2025-06-12 09:35:00,48.22,48.39,48.2,48.37,14552.0,48.22,48.39,48.2,48.37,14552.0
2025-06-12 09:40:00,48.37,48.52,48.35,48.52,5261.0,48.37,48.52,48.35,48.52,5261.0
2025-06-12 09:45:00,48.48,48.59,48.46,48.57,13684.0,48.48,48.59,48.46,48.57,13684.0
2025-06-12 09:50:00,48.57,48.69,48.57,48.69,10619.0,48.57,48.69,48.57,48.69,10619.0
2025-06-12 09:55:00,48.66,48.77,48.62,48.7,15635.0,48.66,48.77,48.62,48.7,15635.0
2025-06-12 10:00:00,48.67,48.83,48.65,48.8,24606.0,48.67,48.83,48.65,48.8,24606.0
2025-06-12 10:05:00,48.8,48.91,48.72,48.76,48252.0,48.8,48.91,48.72,48.76,48252.0
2025-06-12 10:10:00,48.78,48.89,48.78,48.88,6482.0,48.78,48.89,48.78,48.88,6482.0
2025-06-12 10:15:00,48.87,49.04,48.83,48.98,12446.0,48.87,49.04,48.83,48.98,12446.0
2025-06-12 10:20:00,48.98,49.03,48.98,49.02,3778.0,48.98,49.03,48.98,49.02,3778.0
2025-06-12 10:25:00,49.01,49.35,49.01,49.3,51304.0,49.01,49.35,49.01,49.3,51304.0
2025-06-12 10:30:00,49.3,49.31,49.1,49.18,25155.0,49.3,49.31,49.1,49.18,25155.0
2025-06-12 10:35:00,49.19,49.36,49.19,49.34,21182.0,49.19,49.36,49.19,49.34,21182.0
2025-06-12 10:40:00,49.34,49.35,49.26,49.29,7737.0,49.34,49.35,49.26,49.29,7737.0
2025-06-12 10:45:00,49.29,49.32,49.26,49.27,6697.0,49.29,49.32,49.26,49.27,6697.0
2025-06-12 10:50:00,49.27,49.34,49.23,49.23,13378.0,49.27,49.34,49.23,49.23,13378.0
2025-06-12 10:55:00,49.24,49.3,49.23,49.26,13328.0,49.24,49.3,49.23,49.26,13328.0
2025-06-12 11:00:00,49.26,49.27,49.21,49.23,7320.0,49.26,49.27,49.21,49.23,7320.0
2025-06-12 11:05:00,49.24,49.27,49.21,49.27,7468.0,49.24,49.27,49.21,49.27,7468.0
2025-06-12 11:10:00,49.28,49.29,49.18,49.26,14014.0,49.28,49.29,49.18,49.26,14014.0
2025-06-12 11:15:00,49.25,49.3,49.24,49.27,8060.0,49.25,49.3,49.24,49.27,8060.0
2025-06-12 11:20:00,49.28,49.34,49.26,49.29,21283.0,49.28,49.34,49.26,49.29,21283.0
2025-06-12 11:25:00,49.28,49.33,49.28,49.32,6930.0,49.28,49.33,49.28,49.32,6930.0
2025-06-12 11:30:00,49.34,49.37,49.29,49.32,9244.0,49.34,49.37,49.29,49.32,9244.0
2025-06-12 11:35:00,49.32,49.33,49.27,49.31,10780.0,49.32,49.33,49.27,49.31,10780.0
2025-06-12 11:40:00,49.31,49.39,49.31,49.35,7788.0,49.31,49.39,49.31,49.35,7788.0
2025-06-12 11:45:00,49.35,49.44,49.33,49.44,15173.0,49.35,49.44,49.33,49.44,15173.0
2025-06-12 11:50:00,49.45,49.45,49.35,49.36,11758.0,49.45,49.45,49.35,49.36,11758.0
2025-06-12 11:55:00,49.35,49.42,49.35,49.41,5753.0,49.35,49.42,49.35,49.41,5753.0
2025-06-12 12:00:00,49.4,49.41,49.28,49.28,8529.0,49.4,49.41,49.28,49.28,8529.0
2025-06-12 12:05:00,49.29,49.33,49.26,49.33,8373.0,49.29,49.33,49.26,49.33,8373.0
2025-06-12 12:10:00,49.3,49.34,49.3,49.33,4575.0,49.3,49.34,49.3,49.33,4575.0
2025-06-12 12:15:00,49.34,49.39,48.82,49.25,309444.0,49.34,49.39,48.82,49.25,309444.0
2025-06-12 12:20:00,49.25,49.27,48.8,48.96,193910.0,49.25,49.27,48.8,48.96,193910.0
2025-06-12 12:25:00,48.96,49.14,48.8,49.14,179431.0,48.96,49.14,48.8,49.14,179431.0
2025-06-12 12:30:00,49.11,49.2,49.05,49.11,46539.0,49.11,49.2,49.05,49.11,46539.0
2025-06-12 12:35:00,49.13,49.18,49.08,49.13,45184.0,49.13,49.18,49.08,49.13,45184.0
2025-06-12 12:40:00,49.13,49.17,49.05,49.17,31017.0,49.13,49.17,49.05,49.17,31017.0
2025-06-12 12:45:00,49.15,49.3,49.15,49.29,17153.0,49.15,49.3,49.15,49.29,17153.0
2025-06-12 12:50:00,49.3,49.34,49.26,49.28,18033.0,49.3,49.34,49.26,49.28,18033.0
2025-06-12 12:55:00,49.29,49.29,49.18,49.23,25559.0,49.29,49.29,49.18,49.23,25559.0
2025-06-12 13:00:00,49.23,49.36,49.22,49.34,13718.0,49.23,49.36,49.22,49.34,13718.0
2025-06-12 13:05:00,49.35,49.37,49.28,49.3,13565.0,49.35,49.37,49.28,49.3,13565.0
2025-06-12 13:10:00,49.3,49.32,49.25,49.26,17174.0,49.3,49.32,49.25,49.26,17174.0
2025-06-12 13:15:00,49.24,49.3,49.2,49.26,8249.0,49.24,49.3,49.2,49.26,8249.0
2025-06-12 13:20:00,49.24,49.24,49.2,49.2,5468.0,49.24,49.24,49.2,49.2,5468.0
2025-06-12 13:25:00,49.22,49.23,49.14,49.2,18426.0,49.22,49.23,49.14,49.2,18426.0
2025-06-12 13:30:00,49.21,49.26,49.21,49.22,11066.0,49.21,49.26,49.21,49.22,11066.0
2025-06-12 13:35:00,49.22,49.24,49.2,49.23,10918.0,49.22,49.24,49.2,49.23,10918.0
2025-06-12 13:40:00,49.25,49.29,49.24,49.25,6566.0,49.25,49.29,49.24,49.25,6566.0
2025-06-12 13:45:00,49.25,49.29,49.2,49.22,14968.0,49.25,49.29,49.2,49.22,14968.0
2025-06-12 13:50:00,49.22,49.33,49.21,49.32,11364.0,49.22,49.33,49.21,49.32,11364.0
2025-06-12 13:55:00,49.32,49.33,49.23,49.23,9201.0,49.32,49.33,49.23,49.23,9201.0
2025-06-12 14:00:00,49.23,49.29,49.23,49.26,3035.0,49.23,49.29,49.23,49.26,3035.0
2025-06-12 14:05:00,49.27,49.33,49.26,49.3,6260.0,49.27,49.33,49.26,49.3,6260.0
2025-06-12 14:10:00,49.29,49.31,49.26,49.29,5506.0,49.29,49.31,49.26,49.29,5506.0
2025-06-12 14:15:00,49.29,49.31,49.23,49.24,3554.0,49.29,49.31,49.23,49.24,3554.0
2025-06-12 14:20:00,49.25,49.25,49.15,49.15,6990.0,49.25,49.25,49.15,49.15,6990.0
2025-06-12 14:25:00,49.16,49.21,49.14,49.2,17636.0,49.16,49.21,49.14,49.2,17636.0
2025-06-12 14:30:00,49.2,49.28,49.19,49.28,12116.0,49.2,49.28,49.19,49.28,12116.0
2025-06-12 14:35:00,49.27,49.3,49.24,49.26,5280.0,49.27,49.3,49.24,49.26,5280.0
2025-06-12 14:40:00,49.27,49.31,49.26,49.3,3410.0,49.27,49.31,49.26,49.3,3410.0
2025-06-12 14:45:00,49.3,49.32,49.29,49.32,7237.0,49.3,49.32,49.29,49.32,7237.0
2025-06-12 14:50:00,49.33,49.36,49.32,49.34,13077.0,49.33,49.36,49.32,49.34,13077.0
2025-06-12 14:55:00,49.34,49.35,49.3,49.3,7718.0,49.34,49.35,49.3,49.3,7718.0
2025-06-12 15:00:00,49.3,49.4,49.29,49.34,19678.0,49.3,49.4,49.29,49.34,19678.0
2025-06-12 15:05:00,49.33,49.38,49.31,49.37,13450.0,49.33,49.38,49.31,49.37,13450.0
2025-06-12 15:10:00,49.37,49.4,49.33,49.35,8298.0,49.37,49.4,49.33,49.35,8298.0
2025-06-12 15:15:00,49.36,49.38,49.34,49.36,7847.0,49.36,49.38,49.34,49.36,7847.0
2025-06-12 15:20:00,49.35,49.41,49.35,49.36,20232.0,49.35,49.41,49.35,49.36,20232.0
2025-06-12 15:25:00,49.36,49.42,49.36,49.41,12498.0,49.36,49.42,49.36,49.41,12498.0
2025-06-12 15:30:00,49.42,49.46,49.39,49.39,52086.0,49.42,49.46,49.39,49.39,52086.0
2025-06-12 15:35:00,49.4,49.47,49.4,49.46,18721.0,49.4,49.47,49.4,49.46,18721.0
2025-06-12 15:40:00,49.46,49.55,49.45,49.54,30845.0,49.46,49.55,49.45,49.54,30845.0
2025-06-12 15:45:00,49.55,49.57,49.51,49.52,18650.0,49.55,49.57,49.51,49.52,18650.0
2025-06-12 15:50:00,49.52,49.66,49.47,49.65,53723.0,49.52,49.66,49.47,49.65,53723.0
2025-06-12 15:55:00,49.65,49.71,49.64,49.67,193566.0,49.65,49.71,49.64,49.67,193566.0
2025-06-13 09:30:00,49.75,51.75,49.58,51.63,269390.0,49.75,51.75,49.58,51.63,269390.0
2025-06-13 09:35:00,51.59,51.72,50.77,51.02,62223.0,51.59,51.72,50.77,51.02,62223.0
2025-06-13 09:40:00,51.06,51.38,51.06,51.19,101709.0,51.06,51.38,51.06,51.19,101709.0
2025-06-13 09:45:00,51.2,51.34,51.13,51.32,111582.0,51.2,51.34,51.13,51.32,111582.0
2025-06-13 09:50:00,51.32,51.87,51.26,51.8,141188.0,51.32,51.87,51.26,51.8,141188.0
2025-06-13 09:55:00,51.77,51.79,51.48,51.57,144790.0,51.77,51.79,51.48,51.57,144790.0
2025-06-13 10:00:00,51.58,51.92,51.58,51.92,113127.0,51.58,51.92,51.58,51.92,113127.0
2025-06-13 10:05:00,51.9,52.07,51.84,52.03,119923.0,51.9,52.07,51.84,52.03,119923.0
2025-06-13 10:10:00,52.05,52.18,51.94,51.94,73958.0,52.05,52.18,51.94,51.94,73958.0
2025-06-13 10:15:00,51.95,51.98,51.78,51.88,133407.0,51.95,51.98,51.78,51.88,133407.0
2025-06-13 10:20:00,51.9,52.41,51.87,52.28,157812.0,51.9,52.41,51.87,52.28,157812.0
2025-06-13 10:25:00,52.29,52.29,51.59,51.62,81531.0,52.29,52.29,51.59,51.62,81531.0
2025-06-13 10:30:00,51.63,51.77,51.56,51.57,57541.0,51.63,51.77,51.56,51.57,57541.0
2025-06-13 10:35:00,51.57,51.57,51.27,51.45,58812.0,51.57,51.57,51.27,51.45,58812.0
2025-06-13 10:40:00,51.44,51.5,51.41,51.41,48961.0,51.44,51.5,51.41,51.41,48961.0
2025-06-13 10:45:00,51.43,51.44,51.27,51.33,66918.0,51.43,51.44,51.27,51.33,66918.0
2025-06-13 10:50:00,51.31,51.54,51.26,51.46,46212.0,51.31,51.54,51.26,51.46,46212.0
2025-06-13 10:55:00,51.45,51.54,51.42,51.42,42393.0,51.45,51.54,51.42,51.42,42393.0
2025-06-13 11:00:00,51.45,51.56,51.42,51.5,165985.0,51.45,51.56,51.42,51.5,165985.0
2025-06-13 11:05:00,51.51,51.7,51.51,51.66,47342.0,51.51,51.7,51.51,51.66,47342.0
2025-06-13 11:10:00,51.66,51.79,51.63,51.79,37515.0,51.66,51.79,51.63,51.79,37515.0
2025-06-13 11:15:00,51.78,52.0,51.77,51.98,48417.0,51.78,52.0,51.77,51.98,48417.0
2025-06-13 11:20:00,51.98,51.99,51.83,51.87,61760.0,51.98,51.99,51.83,51.87,61760.0
2025-06-13 11:25:00,51.87,51.9,51.77,51.88,26629.0,51.87,51.9,51.77,51.88,26629.0
2025-06-13 11:30:00,51.87,51.99,51.84,51.91,25795.0,51.87,51.99,51.84,51.91,25795.0
2025-06-13 11:35:00,51.91,51.96,51.81,51.88,27594.0,51.91,51.96,51.81,51.88,27594.0
2025-06-13 11:40:00,51.89,51.9,51.8,51.9,30995.0,51.89,51.9,51.8,51.9,30995.0
2025-06-13 11:45:00,51.89,51.98,51.76,51.92,33340.0,51.89,51.98,51.76,51.92,33340.0
2025-06-13 11:50:00,51.9,51.94,51.87,51.92,14481.0,51.9,51.94,51.87,51.92,14481.0
2025-06-13 11:55:00,51.91,52.05,51.9,51.98,64024.0,51.91,52.05,51.9,51.98,64024.0
2025-06-13 12:00:00,51.98,51.98,51.87,51.9,33639.0,51.98,51.98,51.87,51.9,33639.0
2025-06-13 12:05:00,51.9,52.03,51.9,52.0,85371.0,51.9,52.03,51.9,52.0,85371.0
2025-06-13 12:10:00,52.0,52.04,51.99,52.03,37876.0,52.0,52.04,51.99,52.03,37876.0
2025-06-13 12:15:00,52.03,52.08,52.0,52.08,35657.0,52.03,52.08,52.0,52.08,35657.0
2025-06-13 12:20:00,52.08,52.13,52.06,52.12,23515.0,52.08,52.13,52.06,52.12,23515.0
2025-06-13 12:25:00,52.12,52.15,52.04,52.05,59432.0,52.12,52.15,52.04,52.05,59432.0
2025-06-13 12:30:00,52.05,52.17,52.04,52.06,38736.0,52.05,52.17,52.04,52.06,38736.0
2025-06-13 12:35:00,52.06,52.16,52.03,52.16,21023.0,52.06,52.16,52.03,52.16,21023.0
2025-06-13 12:40:00,52.16,52.19,51.9,52.1,87516.0,52.16,52.19,51.9,52.1,87516.0
2025-06-13 12:45:00,52.1,52.1,51.91,52.0,39148.0,52.1,52.1,51.91,52.0,39148.0
2025-06-13 12:50:00,51.97,52.06,51.91,52.04,54812.0,51.97,52.06,51.91,52.04,54812.0
2025-06-13 12:55:00,52.04,52.06,51.8,51.8,25109.0,52.04,52.06,51.8,51.8,25109.0
2025-06-13 13:00:00,51.82,51.9,51.75,51.89,27189.0,51.82,51.9,51.75,51.89,27189.0
2025-06-13 13:05:00,51.9,52.05,51.9,52.05,51511.0,51.9,52.05,51.9,52.05,51511.0
2025-06-13 13:10:00,52.05,52.2,52.01,52.05,30652.0,52.05,52.2,52.01,52.05,30652.0
2025-06-13 13:15:00,52.05,52.07,51.98,52.02,26203.0,52.05,52.07,51.98,52.02,26203.0
2025-06-13 13:20:00,52.03,52.07,51.95,51.96,33153.0,52.03,52.07,51.95,51.96,33153.0
2025-06-13 13:25:00,51.96,52.01,51.93,51.95,31746.0,51.96,52.01,51.93,51.95,31746.0
2025-06-13 13:30:00,51.95,52.08,51.92,51.95,35817.0,51.95,52.08,51.92,51.95,35817.0
2025-06-13 13:35:00,51.96,52.15,51.95,51.97,68428.0,51.96,52.15,51.95,51.97,68428.0
2025-06-13 13:40:00,51.97,52.0,51.8,51.86,25817.0,51.97,52.0,51.8,51.86,25817.0
2025-06-13 13:45:00,51.87,51.9,51.82,51.83,15852.0,51.87,51.9,51.82,51.83,15852.0
2025-06-13 13:50:00,51.82,51.91,51.82,51.86,42755.0,51.82,51.91,51.82,51.86,42755.0
2025-06-13 13:55:00,51.86,51.9,51.78,51.79,19004.0,51.86,51.9,51.78,51.79,19004.0
2025-06-13 14:00:00,51.79,52.06,51.79,52.03,36857.0,51.79,52.06,51.79,52.03,36857.0
2025-06-13 14:05:00,52.03,52.05,51.89,51.97,29075.0,52.03,52.05,51.89,51.97,29075.0
2025-06-13 14:10:00,51.96,52.05,51.96,51.98,26453.0,51.96,52.05,51.96,51.98,26453.0
2025-06-13 14:15:00,51.99,52.05,51.95,52.05,20671.0,51.99,52.05,51.95,52.05,20671.0
2025-06-13 14:20:00,52.05,52.06,51.89,51.9,20724.0,52.05,52.06,51.89,51.9,20724.0
2025-06-13 14:25:00,51.9,51.92,51.84,51.91,27005.0,51.9,51.92,51.84,51.91,27005.0
2025-06-13 14:30:00,51.9,51.96,51.8,51.87,32359.0,51.9,51.96,51.8,51.87,32359.0
2025-06-13 14:35:00,51.86,51.87,51.71,51.76,24986.0,51.86,51.87,51.71,51.76,24986.0
2025-06-13 14:40:00,51.74,51.81,51.71,51.8,28261.0,51.74,51.81,51.71,51.8,28261.0
2025-06-13 14:45:00,51.82,51.92,51.78,51.83,57863.0,51.82,51.92,51.78,51.83,57863.0
2025-06-13 14:50:00,51.81,51.9,51.81,51.89,26910.0,51.81,51.9,51.81,51.89,26910.0
2025-06-13 14:55:00,51.88,51.88,51.63,51.69,46017.0,51.88,51.88,51.63,51.69,46017.0
2025-06-13 15:00:00,51.69,51.72,51.56,51.61,21258.0,51.69,51.72,51.56,51.61,21258.0
2025-06-13 15:05:00,51.6,51.75,51.55,51.74,47381.0,51.6,51.75,51.55,51.74,47381.0
2025-06-13 15:10:00,51.74,51.8,51.72,51.76,64250.0,51.74,51.8,51.72,51.76,64250.0
2025-06-13 15:15:00,51.76,51.77,51.7,51.7,37246.0,51.76,51.77,51.7,51.7,37246.0
2025-06-13 15:20:00,51.71,51.78,51.66,51.68,70176.0,51.71,51.78,51.66,51.68,70176.0
2025-06-13 15:25:00,51.67,51.68,51.62,51.66,45146.0,51.67,51.68,51.62,51.66,45146.0
2025-06-13 15:30:00,51.65,51.76,51.6,51.61,52509.0,51.65,51.76,51.6,51.61,52509.0
2025-06-13 15:35:00,51.61,51.73,51.6,51.69,47254.0,51.61,51.73,51.6,51.69,47254.0
2025-06-13 15:40:00,51.69,51.73,51.65,51.66,55005.0,51.69,51.73,51.65,51.66,55005.0
2025-06-13 15:45:00,51.65,51.78,51.64,51.75,115700.0,51.65,51.78,51.64,51.75,115700.0
2025-06-13 15:50:00,51.76,51.87,51.74,51.83,151474.0,51.76,51.87,51.74,51.83,151474.0
2025-06-13 15:55:00,51.82,52.03,51.79,52.01,533895.0,51.82,52.03,51.79,52.01,533895.0
2025-06-16 09:30:00,52.29,53.3,52.25,53.21,267741.0,52.29,53.3,52.25,53.21,267741.0
2025-06-16 09:35:00,53.2,53.2,52.83,52.87,66252.0,53.2,53.2,52.83,52.87,66252.0
2025-06-16 09:40:00,52.85,53.16,52.78,52.83,40582.0,52.85,53.16,52.78,52.83,40582.0
2025-06-16 09:45:00,52.86,53.37,52.86,53.18,84651.0,52.86,53.37,52.86,53.18,84651.0
2025-06-16 09:50:00,53.19,53.36,53.06,53.13,108767.0,53.19,53.36,53.06,53.13,108767.0
2025-06-16 09:55:00,53.12,53.34,53.01,53.26,56238.0,53.12,53.34,53.01,53.26,56238.0
2025-06-16 10:00:00,53.21,53.28,52.86,53.05,93761.0,53.21,53.28,52.86,53.05,93761.0
2025-06-16 10:05:00,53.03,53.19,52.99,53.04,38170.0,53.03,53.19,52.99,53.04,38170.0
2025-06-16 10:10:00,53.06,53.11,52.99,53.01,26091.0,53.06,53.11,52.99,53.01,26091.0
2025-06-16 10:15:00,53.03,53.08,52.89,52.97,17981.0,53.03,53.08,52.89,52.97,17981.0
2025-06-16 10:20:00,52.99,53.08,52.94,53.04,75103.0,52.99,53.08,52.94,53.04,75103.0
2025-06-16 10:25:00,53.04,53.07,52.91,53.01,44407.0,53.04,53.07,52.91,53.01,44407.0
2025-06-16 10:30:00,53.01,53.11,52.96,53.05,41178.0,53.01,53.11,52.96,53.05,41178.0
2025-06-16 10:35:00,53.05,53.08,52.85,52.85,31465.0,53.05,53.08,52.85,52.85,31465.0
2025-06-16 10:40:00,52.87,53.07,52.87,53.04,31516.0,52.87,53.07,52.87,53.04,31516.0
2025-06-16 10:45:00,53.03,53.09,52.95,53.02,41569.0,53.03,53.09,52.95,53.02,41569.0
2025-06-16 10:50:00,53.01,53.18,52.92,53.11,60665.0,53.01,53.18,52.92,53.11,60665.0
2025-06-16 10:55:00,53.1,53.16,53.06,53.13,56689.0,53.1,53.16,53.06,53.13,56689.0
2025-06-16 11:00:00,53.14,53.21,53.1,53.12,48440.0,53.14,53.21,53.1,53.12,48440.0
2025-06-16 11:05:00,53.12,53.13,53.02,53.13,30078.0,53.12,53.13,53.02,53.13,30078.0
2025-06-16 11:10:00,53.13,53.19,53.08,53.16,26740.0,53.13,53.19,53.08,53.16,26740.0
2025-06-16 11:15:00,53.16,53.26,53.14,53.18,38536.0,53.16,53.26,53.14,53.18,38536.0
2025-06-16 11:20:00,53.19,53.32,53.18,53.25,34831.0,53.19,53.32,53.18,53.25,34831.0
2025-06-16 11:25:00,53.25,53.27,53.16,53.18,35750.0,53.25,53.27,53.16,53.18,35750.0
2025-06-16 11:30:00,53.18,53.24,53.13,53.22,31042.0,53.18,53.24,53.13,53.22,31042.0
2025-06-16 11:35:00,53.2,53.29,53.17,53.27,40796.0,53.2,53.29,53.17,53.27,40796.0
2025-06-16 11:40:00,53.28,53.39,53.25,53.3,46827.0,53.28,53.39,53.25,53.3,46827.0
2025-06-16 11:45:00,53.31,53.36,53.27,53.29,31220.0,53.31,53.36,53.27,53.29,31220.0
2025-06-16 11:50:00,53.3,53.36,53.27,53.29,38423.0,53.3,53.36,53.27,53.29,38423.0
2025-06-16 11:55:00,53.29,53.3,53.2,53.2,49269.0,53.29,53.3,53.2,53.2,49269.0
2025-06-16 12:00:00,53.21,53.24,53.13,53.21,34299.0,53.21,53.24,53.13,53.21,34299.0
2025-06-16 12:05:00,53.19,53.23,53.13,53.15,23604.0,53.19,53.23,53.13,53.15,23604.0
2025-06-16 12:10:00,53.15,53.22,53.13,53.16,28480.0,53.15,53.22,53.13,53.16,28480.0
2025-06-16 12:15:00,53.15,53.22,53.12,53.18,33800.0,53.15,53.22,53.12,53.18,33800.0
2025-06-16 12:20:00,53.18,53.31,53.17,53.31,26154.0,53.18,53.31,53.17,53.31,26154.0
2025-06-16 12:25:00,53.3,53.31,53.23,53.3,25329.0,53.3,53.31,53.23,53.3,25329.0
2025-06-16 12:30:00,53.3,53.46,53.29,53.43,39034.0,53.3,53.46,53.29,53.43,39034.0
2025-06-16 12:35:00,53.43,53.53,53.41,53.51,31999.0,53.43,53.53,53.41,53.51,31999.0
2025-06-16 12:40:00,53.51,53.64,53.51,53.59,36394.0,53.51,53.64,53.51,53.59,36394.0
2025-06-16 12:45:00,53.59,53.65,53.56,53.6,29512.0,53.59,53.65,53.56,53.6,29512.0
2025-06-16 12:50:00,53.6,53.62,53.5,53.59,36187.0,53.6,53.62,53.5,53.59,36187.0
2025-06-16 12:55:00,53.57,53.62,53.56,53.61,31540.0,53.57,53.62,53.56,53.61,31540.0
2025-06-16 13:00:00,53.61,53.77,53.6,53.77,40716.0,53.61,53.77,53.6,53.77,40716.0
2025-06-16 13:05:00,53.76,53.96,53.76,53.96,44940.0,53.76,53.96,53.76,53.96,44940.0
2025-06-16 13:10:00,53.95,54.03,53.82,53.86,74476.0,53.95,54.03,53.82,53.86,74476.0
2025-06-16 13:15:00,53.87,54.06,53.86,54.06,40595.0,53.87,54.06,53.86,54.06,40595.0
2025-06-16 13:20:00,54.06,54.15,53.99,54.11,69607.0,54.06,54.15,53.99,54.11,69607.0
2025-06-16 13:25:00,54.11,54.17,54.09,54.14,48384.0,54.11,54.17,54.09,54.14,48384.0
2025-06-16 13:30:00,54.15,54.27,54.15,54.26,40025.0,54.15,54.27,54.15,54.26,40025.0
2025-06-16 13:35:00,54.25,54.3,54.25,54.26,25767.0,54.25,54.3,54.25,54.26,25767.0
2025-06-16 13:40:00,54.27,54.3,54.19,54.3,34397.0,54.27,54.3,54.19,54.3,34397.0
2025-06-16 13:45:00,54.31,54.33,54.25,54.32,54059.0,54.31,54.33,54.25,54.32,54059.0
2025-06-16 13:50:00,54.3,54.37,54.26,54.36,37557.0,54.3,54.37,54.26,54.36,37557.0
2025-06-16 13:55:00,54.36,54.38,54.18,54.22,69155.0,54.36,54.38,54.18,54.22,69155.0
2025-06-16 14:00:00,54.22,54.32,54.21,54.27,27905.0,54.22,54.32,54.21,54.27,27905.0
2025-06-16 14:05:00,54.27,54.35,54.27,54.35,27786.0,54.27,54.35,54.27,54.35,27786.0
2025-06-16 14:10:00,54.34,54.55,54.34,54.53,78246.0,54.34,54.55,54.34,54.53,78246.0
2025-06-16 14:15:00,54.53,54.55,54.42,54.49,63452.0,54.53,54.55,54.42,54.49,63452.0
2025-06-16 14:20:00,54.49,54.56,54.48,54.55,27182.0,54.49,54.56,54.48,54.55,27182.0
2025-06-16 14:25:00,54.55,54.57,54.48,54.55,36086.0,54.55,54.57,54.48,54.55,36086.0
2025-06-16 14:30:00,54.55,54.57,54.51,54.53,47037.0,54.55,54.57,54.51,54.53,47037.0
2025-06-16 14:35:00,54.54,54.58,54.51,54.54,38489.0,54.54,54.58,54.51,54.54,38489.0
2025-06-16 14:40:00,54.54,54.56,54.44,54.48,44216.0,54.54,54.56,54.44,54.48,44216.0
2025-06-16 14:45:00,54.48,54.53,54.45,54.5,32555.0,54.48,54.53,54.45,54.5,32555.0
2025-06-16 14:50:00,54.5,54.5,54.4,54.43,44609.0,54.5,54.5,54.4,54.43,44609.0
2025-06-16 14:55:00,54.44,54.46,54.36,54.36,51601.0,54.44,54.46,54.36,54.36,51601.0
2025-06-16 15:00:00,54.37,54.41,54.3,54.34,51970.0,54.37,54.41,54.3,54.34,51970.0
2025-06-16 15:05:00,54.33,54.4,54.29,54.32,44761.0,54.33,54.4,54.29,54.32,44761.0
2025-06-16 15:10:00,54.32,54.42,54.26,54.39,52896.0,54.32,54.42,54.26,54.39,52896.0
2025-06-16 15:15:00,54.4,54.41,54.33,54.34,50139.0,54.4,54.41,54.33,54.34,50139.0
2025-06-16 15:20:00,54.34,54.36,54.21,54.3,152961.0,54.34,54.36,54.21,54.3,152961.0
2025-06-16 15:25:00,54.3,54.38,54.28,54.36,59345.0,54.3,54.38,54.28,54.36,59345.0
2025-06-16 15:30:00,54.37,54.38,54.26,54.32,65048.0,54.37,54.38,54.26,54.32,65048.0
2025-06-16 15:35:00,54.33,54.34,54.27,54.32,49928.0,54.33,54.34,54.27,54.32,49928.0
2025-06-16 15:40:00,54.31,54.36,54.25,54.36,81013.0,54.31,54.36,54.25,54.36,81013.0
2025-06-16 15:45:00,54.36,54.54,54.32,54.48,117048.0,54.36,54.54,54.32,54.48,117048.0
2025-06-16 15:50:00,54.48,54.64,54.47,54.57,192190.0,54.48,54.64,54.47,54.57,192190.0
2025-06-16 15:55:00,54.57,54.6,54.16,54.18,707640.0,54.57,54.6,54.16,54.18,707640.0
2025-06-17 09:30:00,53.98,54.88,53.98,54.77,141541.0,53.98,54.88,53.98,54.77,141541.0
2025-06-17 09:35:00,54.77,54.82,54.45,54.64,75717.0,54.77,54.82,54.45,54.64,75717.0
2025-06-17 09:40:00,54.64,54.7,54.36,54.44,71547.0,54.64,54.7,54.36,54.44,71547.0
2025-06-17 09:45:00,54.44,54.46,53.99,54.13,45453.0,54.44,54.46,53.99,54.13,45453.0
2025-06-17 09:50:00,54.09,54.22,54.02,54.09,37668.0,54.09,54.22,54.02,54.09,37668.0
2025-06-17 09:55:00,54.1,54.13,53.87,53.89,28933.0,54.1,54.13,53.87,53.89,28933.0
2025-06-17 10:00:00,53.89,54.03,53.82,54.01,46502.0,53.89,54.03,53.82,54.01,46502.0
2025-06-17 10:05:00,54.0,54.23,53.99,54.16,32320.0,54.0,54.23,53.99,54.16,32320.0
2025-06-17 10:10:00,54.13,54.22,54.0,54.2,14326.0,54.13,54.22,54.0,54.2,14326.0
2025-06-17 10:15:00,54.18,54.22,54.09,54.09,25147.0,54.18,54.22,54.09,54.09,25147.0
2025-06-17 10:20:00,54.1,54.14,53.98,53.98,49443.0,54.1,54.14,53.98,53.98,49443.0
2025-06-17 10:25:00,53.97,54.1,53.97,54.09,25368.0,53.97,54.1,53.97,54.09,25368.0
2025-06-17 10:30:00,54.07,54.15,53.98,54.1,53783.0,54.07,54.15,53.98,54.1,53783.0
2025-06-17 10:35:00,54.1,54.16,54.03,54.12,27536.0,54.1,54.16,54.03,54.12,27536.0
2025-06-17 10:40:00,54.12,54.14,54.02,54.03,21604.0,54.12,54.14,54.02,54.03,21604.0
2025-06-17 10:45:00,54.03,54.03,53.9,53.95,24530.0,54.03,54.03,53.9,53.95,24530.0
2025-06-17 10:50:00,53.95,54.03,53.84,53.89,27950.0,53.95,54.03,53.84,53.89,27950.0
2025-06-17 10:55:00,53.89,54.0,53.87,53.93,22312.0,53.89,54.0,53.87,53.93,22312.0
2025-06-17 11:00:00,53.93,53.94,53.77,53.87,25249.0,53.93,53.94,53.77,53.87,25249.0
2025-06-17 11:05:00,53.87,54.02,53.85,53.98,15624.0,53.87,54.02,53.85,53.98,15624.0
2025-06-17 11:10:00,53.99,54.04,53.92,53.92,21149.0,53.99,54.04,53.92,53.92,21149.0
2025-06-17 11:15:00,53.92,54.01,53.9,54.0,25179.0,53.92,54.01,53.9,54.0,25179.0
2025-06-17 11:20:00,54.0,54.02,53.83,53.88,74116.0,54.0,54.02,53.83,53.88,74116.0
2025-06-17 11:25:00,53.87,53.91,53.81,53.82,21479.0,53.87,53.91,53.81,53.82,21479.0
2025-06-17 11:30:00,53.82,53.86,53.73,53.85,44542.0,53.82,53.86,53.73,53.85,44542.0
2025-06-17 11:35:00,53.84,53.89,53.8,53.86,23212.0,53.84,53.89,53.8,53.86,23212.0
2025-06-17 11:40:00,53.88,53.89,53.84,53.85,13901.0,53.88,53.89,53.84,53.85,13901.0
2025-06-17 11:45:00,53.83,53.99,53.83,53.99,27991.0,53.83,53.99,53.83,53.99,27991.0
2025-06-17 11:50:00,53.97,54.04,53.94,54.03,15827.0,53.97,54.04,53.94,54.03,15827.0
2025-06-17 11:55:00,54.03,54.04,53.94,53.95,17085.0,54.03,54.04,53.94,53.95,17085.0
2025-06-17 12:00:00,53.95,54.12,53.95,54.12,19416.0,53.95,54.12,53.95,54.12,19416.0
2025-06-17 12:05:00,54.11,54.14,54.06,54.14,30910.0,54.11,54.14,54.06,54.14,30910.0
2025-06-17 12:10:00,54.14,54.23,54.1,54.23,23472.0,54.14,54.23,54.1,54.23,23472.0
2025-06-17 12:15:00,54.23,54.25,54.16,54.19,21706.0,54.23,54.25,54.16,54.19,21706.0
2025-06-17 12:20:00,54.2,54.25,54.15,54.24,21196.0,54.2,54.25,54.15,54.24,21196.0
2025-06-17 12:25:00,54.24,54.25,54.17,54.19,26980.0,54.24,54.25,54.17,54.19,26980.0
2025-06-17 12:30:00,54.19,54.22,54.1,54.22,21728.0,54.19,54.22,54.1,54.22,21728.0
2025-06-17 12:35:00,54.23,54.24,54.17,54.18,20795.0,54.23,54.24,54.17,54.18,20795.0
2025-06-17 12:40:00,54.19,54.22,54.14,54.18,12360.0,54.19,54.22,54.14,54.18,12360.0
2025-06-17 12:45:00,54.2,54.23,54.15,54.16,15000.0,54.2,54.23,54.15,54.16,15000.0
2025-06-17 12:50:00,54.15,54.26,54.13,54.25,19694.0,54.15,54.26,54.13,54.25,19694.0
2025-06-17 12:55:00,54.25,54.29,54.18,54.19,30596.0,54.25,54.29,54.18,54.19,30596.0
2025-06-17 13:00:00,54.18,54.26,54.17,54.22,11750.0,54.18,54.26,54.17,54.22,11750.0
2025-06-17 13:05:00,54.21,54.27,54.16,54.23,13526.0,54.21,54.27,54.16,54.23,13526.0
2025-06-17 13:10:00,54.24,54.31,54.18,54.3,25432.0,54.24,54.31,54.18,54.3,25432.0
2025-06-17 13:15:00,54.29,54.3,54.19,54.23,25213.0,54.29,54.3,54.19,54.23,25213.0
2025-06-17 13:20:00,54.22,54.24,54.13,54.21,17461.0,54.22,54.24,54.13,54.21,17461.0
2025-06-17 13:25:00,54.21,54.21,54.16,54.17,17915.0,54.21,54.21,54.16,54.17,17915.0
2025-06-17 13:30:00,54.17,54.31,54.16,54.28,46335.0,54.17,54.31,54.16,54.28,46335.0
2025-06-17 13:35:00,54.28,54.3,54.17,54.21,23222.0,54.28,54.3,54.17,54.21,23222.0
2025-06-17 13:40:00,54.2,54.22,54.11,54.16,36254.0,54.2,54.22,54.11,54.16,36254.0
2025-06-17 13:45:00,54.16,54.2,54.09,54.2,29852.0,54.16,54.2,54.09,54.2,29852.0
2025-06-17 13:50:00,54.19,54.28,54.14,54.24,52848.0,54.19,54.28,54.14,54.24,52848.0
2025-06-17 13:55:00,54.27,54.42,54.27,54.34,40824.0,54.27,54.42,54.27,54.34,40824.0
2025-06-17 14:00:00,54.33,54.36,54.29,54.33,26169.0,54.33,54.36,54.29,54.33,26169.0
2025-06-17 14:05:00,54.33,54.35,54.28,54.31,20437.0,54.33,54.35,54.28,54.31,20437.0
2025-06-17 14:10:00,54.31,54.32,54.24,54.25,24010.0,54.31,54.32,54.24,54.25,24010.0
2025-06-17 14:15:00,54.26,54.28,54.21,54.27,21207.0,54.26,54.28,54.21,54.27,21207.0
2025-06-17 14:20:00,54.27,54.31,54.21,54.23,20804.0,54.27,54.31,54.21,54.23,20804.0
2025-06-17 14:25:00,54.24,54.24,54.19,54.23,17201.0,54.24,54.24,54.19,54.23,17201.0
2025-06-17 14:30:00,54.23,54.26,54.18,54.25,22422.0,54.23,54.26,54.18,54.25,22422.0
2025-06-17 14:35:00,54.25,54.27,54.17,54.17,24509.0,54.25,54.27,54.17,54.17,24509.0
2025-06-17 14:40:00,54.17,54.27,54.16,54.22,80641.0,54.17,54.27,54.16,54.22,80641.0
2025-06-17 14:45:00,54.22,54.22,54.15,54.18,18308.0,54.22,54.22,54.15,54.18,18308.0
2025-06-17 14:50:00,54.18,54.21,54.15,54.19,25638.0,54.18,54.21,54.15,54.19,25638.0
2025-06-17 14:55:00,54.2,54.25,54.19,54.24,17281.0,54.2,54.25,54.19,54.24,17281.0
2025-06-17 15:00:00,54.25,54.26,54.17,54.18,30112.0,54.25,54.26,54.17,54.18,30112.0
2025-06-17 15:05:00,54.18,54.2,54.12,54.14,29051.0,54.18,54.2,54.12,54.14,29051.0
2025-06-17 15:10:00,54.14,54.2,54.11,54.12,35801.0,54.14,54.2,54.11,54.12,35801.0
2025-06-17 15:15:00,54.12,54.13,53.97,53.97,42354.0,54.12,54.13,53.97,53.97,42354.0
2025-06-17 15:20:00,53.97,54.09,53.95,54.07,55176.0,53.97,54.09,53.95,54.07,55176.0
2025-06-17 15:25:00,54.08,54.09,53.98,53.98,41241.0,54.08,54.09,53.98,53.98,41241.0
2025-06-17 15:30:00,53.97,54.03,53.97,54.0,30823.0,53.97,54.03,53.97,54.0,30823.0
2025-06-17 15:35:00,54.0,54.1,53.98,54.08,56625.0,54.0,54.1,53.98,54.08,56625.0
2025-06-17 15:40:00,54.09,54.12,54.02,54.08,62680.0,54.09,54.12,54.02,54.08,62680.0
2025-06-17 15:45:00,54.07,54.14,54.07,54.14,58209.0,54.07,54.14,54.07,54.14,58209.0
2025-06-17 15:50:00,54.13,54.14,54.05,54.06,114464.0,54.13,54.14,54.05,54.06,114464.0
2025-06-17 15:55:00,54.06,54.24,54.06,54.11,418414.0,54.06,54.24,54.06,54.11,418414.0
2025-06-18 09:30:00,54.07,54.51,53.92,54.5,70246.0,54.07,54.51,53.92,54.5,70246.0
2025-06-18 09:35:00,54.5,54.5,54.38,54.43,26241.0,54.5,54.5,54.38,54.43,26241.0
2025-06-18 09:40:00,54.38,54.41,54.24,54.37,24538.0,54.38,54.41,54.24,54.37,24538.0
2025-06-18 09:45:00,54.36,54.55,54.28,54.5,21028.0,54.36,54.55,54.28,54.5,21028.0
2025-06-18 09:50:00,54.55,54.72,54.5,54.72,30680.0,54.55,54.72,54.5,54.72,30680.0
2025-06-18 09:55:00,54.71,54.89,54.67,54.8,53583.0,54.71,54.89,54.67,54.8,53583.0
2025-06-18 10:00:00,54.79,54.85,54.71,54.73,45525.0,54.79,54.85,54.71,54.73,45525.0
2025-06-18 10:05:00,54.73,54.96,54.6,54.66,45707.0,54.73,54.96,54.6,54.66,45707.0
2025-06-18 10:10:00,54.68,54.76,54.55,54.73,44567.0,54.68,54.76,54.55,54.73,44567.0
2025-06-18 10:15:00,54.73,54.75,54.51,54.62,35006.0,54.73,54.75,54.51,54.62,35006.0
2025-06-18 10:20:00,54.61,54.72,54.6,54.7,17799.0,54.61,54.72,54.6,54.7,17799.0
2025-06-18 10:25:00,54.72,54.81,54.6,54.6,20787.0,54.72,54.81,54.6,54.6,20787.0
2025-06-18 10:30:00,54.63,54.74,54.57,54.6,57285.0,54.63,54.74,54.57,54.6,57285.0
2025-06-18 10:35:00,54.61,54.71,54.6,54.68,13790.0,54.61,54.71,54.6,54.68,13790.0
2025-06-18 10:40:00,54.69,54.69,54.52,54.52,17947.0,54.69,54.69,54.52,54.52,17947.0
2025-06-18 10:45:00,54.54,54.63,54.5,54.63,39397.0,54.54,54.63,54.5,54.63,39397.0
2025-06-18 10:50:00,54.63,54.71,54.52,54.52,30548.0,54.63,54.71,54.52,54.52,30548.0
2025-06-18 10:55:00,54.53,54.58,54.5,54.58,20423.0,54.53,54.58,54.5,54.58,20423.0
2025-06-18 11:00:00,54.58,54.68,54.55,54.65,15790.0,54.58,54.68,54.55,54.65,15790.0
2025-06-18 11:05:00,54.65,54.67,54.48,54.66,33388.0,54.65,54.67,54.48,54.66,33388.0
2025-06-18 11:10:00,54.66,54.7,54.56,54.58,34200.0,54.66,54.7,54.56,54.58,34200.0
2025-06-18 11:15:00,54.58,54.58,54.51,54.58,10721.0,54.58,54.58,54.51,54.58,10721.0
2025-06-18 11:20:00,54.59,54.65,54.54,54.63,10159.0,54.59,54.65,54.54,54.63,10159.0
2025-06-18 11:25:00,54.63,54.64,54.55,54.63,12125.0,54.63,54.64,54.55,54.63,12125.0
2025-06-18 11:30:00,54.64,54.68,54.64,54.66,7480.0,54.64,54.68,54.64,54.66,7480.0
2025-06-18 11:35:00,54.67,54.67,54.59,54.62,11819.0,54.67,54.67,54.59,54.62,11819.0
2025-06-18 11:40:00,54.61,54.65,54.53,54.63,16155.0,54.61,54.65,54.53,54.63,16155.0
2025-06-18 11:45:00,54.63,54.76,54.62,54.76,20516.0,54.63,54.76,54.62,54.76,20516.0
2025-06-18 11:50:00,54.76,54.87,54.73,54.87,29643.0,54.76,54.87,54.73,54.87,29643.0
2025-06-18 11:55:00,54.86,54.89,54.75,54.79,16928.0,54.86,54.89,54.75,54.79,16928.0
2025-06-18 12:00:00,54.8,54.91,54.8,54.82,41528.0,54.8,54.91,54.8,54.82,41528.0
2025-06-18 12:05:00,54.82,54.83,54.75,54.81,15764.0,54.82,54.83,54.75,54.81,15764.0
2025-06-18 12:10:00,54.82,54.84,54.76,54.82,23840.0,54.82,54.84,54.76,54.82,23840.0
2025-06-18 12:15:00,54.84,54.88,54.73,54.88,17965.0,54.84,54.88,54.73,54.88,17965.0
2025-06-18 12:20:00,54.88,54.93,54.86,54.91,16396.0,54.88,54.93,54.86,54.91,16396.0
2025-06-18 12:25:00,54.91,55.05,54.91,55.0,89683.0,54.91,55.05,54.91,55.0,89683.0
2025-06-18 12:30:00,54.99,55.04,54.97,55.0,25519.0,54.99,55.04,54.97,55.0,25519.0
2025-06-18 12:35:00,55.0,55.01,54.91,54.92,31366.0,55.0,55.01,54.91,54.92,31366.0
2025-06-18 12:40:00,54.92,54.94,54.87,54.89,13802.0,54.92,54.94,54.87,54.89,13802.0
2025-06-18 12:45:00,54.89,54.9,54.85,54.86,7727.0,54.89,54.9,54.85,54.86,7727.0
2025-06-18 12:50:00,54.86,54.91,54.84,54.87,10619.0,54.86,54.91,54.84,54.87,10619.0
2025-06-18 12:55:00,54.88,54.91,54.83,54.85,14296.0,54.88,54.91,54.83,54.85,14296.0
2025-06-18 13:00:00,54.82,54.86,54.79,54.81,19389.0,54.82,54.86,54.79,54.81,19389.0
2025-06-18 13:05:00,54.81,54.84,54.73,54.75,26781.0,54.81,54.84,54.73,54.75,26781.0
2025-06-18 13:10:00,54.75,54.81,54.73,54.78,41067.0,54.75,54.81,54.73,54.78,41067.0
2025-06-18 13:15:00,54.78,54.81,54.69,54.75,16079.0,54.78,54.81,54.69,54.75,16079.0
2025-06-18 13:20:00,54.76,54.76,54.67,54.71,8366.0,54.76,54.76,54.67,54.71,8366.0
2025-06-18 13:25:00,54.69,54.72,54.6,54.6,38019.0,54.69,54.72,54.6,54.6,38019.0
2025-06-18 13:30:00,54.61,54.64,54.44,54.46,21701.0,54.61,54.64,54.44,54.46,21701.0
2025-06-18 13:35:00,54.46,54.52,54.44,54.49,30180.0,54.46,54.52,54.44,54.49,30180.0
2025-06-18 13:40:00,54.5,54.53,54.4,54.42,18018.0,54.5,54.53,54.4,54.42,18018.0
2025-06-18 13:45:00,54.42,54.46,54.41,54.41,13555.0,54.42,54.46,54.41,54.41,13555.0
2025-06-18 13:50:00,54.42,54.53,54.39,54.51,17680.0,54.42,54.53,54.39,54.51,17680.0
2025-06-18 13:55:00,54.51,54.56,54.46,54.46,19542.0,54.51,54.56,54.46,54.46,19542.0
2025-06-18 14:00:00,54.49,54.6,54.39,54.4,24006.0,54.49,54.6,54.39,54.4,24006.0
2025-06-18 14:05:00,54.4,54.44,54.33,54.33,20826.0,54.4,54.44,54.33,54.33,20826.0
2025-06-18 14:10:00,54.35,54.4,54.29,54.39,15605.0,54.35,54.4,54.29,54.39,15605.0
2025-06-18 14:15:00,54.37,54.48,54.32,54.43,16961.0,54.37,54.48,54.32,54.43,16961.0
2025-06-18 14:20:00,54.43,54.46,54.38,54.44,14953.0,54.43,54.46,54.38,54.44,14953.0
2025-06-18 14:25:00,54.45,54.46,54.38,54.45,14589.0,54.45,54.46,54.38,54.45,14589.0
2025-06-18 14:30:00,54.45,54.51,54.42,54.51,31199.0,54.45,54.51,54.42,54.51,31199.0
2025-06-18 14:35:00,54.51,54.53,54.44,54.51,29416.0,54.51,54.53,54.44,54.51,29416.0
2025-06-18 14:40:00,54.5,54.58,54.48,54.54,18270.0,54.5,54.58,54.48,54.54,18270.0
2025-06-18 14:45:00,54.52,54.57,54.5,54.51,23223.0,54.52,54.57,54.5,54.51,23223.0
2025-06-18 14:50:00,54.5,54.54,54.47,54.48,22214.0,54.5,54.54,54.47,54.48,22214.0
2025-06-18 14:55:00,54.47,54.47,54.33,54.37,16512.0,54.47,54.47,54.33,54.37,16512.0
2025-06-18 15:00:00,54.36,54.47,54.33,54.44,35574.0,54.36,54.47,54.33,54.44,35574.0
2025-06-18 15:05:00,54.45,54.45,54.28,54.29,30635.0,54.45,54.45,54.28,54.29,30635.0
2025-06-18 15:10:00,54.29,54.36,54.28,54.34,76212.0,54.29,54.36,54.28,54.34,76212.0
2025-06-18 15:15:00,54.33,54.38,54.25,54.28,31633.0,54.33,54.38,54.25,54.28,31633.0
2025-06-18 15:20:00,54.28,54.29,54.2,54.2,46396.0,54.28,54.29,54.2,54.2,46396.0
2025-06-18 15:25:00,54.18,54.21,54.1,54.13,30439.0,54.18,54.21,54.1,54.13,30439.0
2025-06-18 15:30:00,54.12,54.2,54.1,54.14,39204.0,54.12,54.2,54.1,54.14,39204.0
2025-06-18 15:35:00,54.14,54.2,54.14,54.15,54590.0,54.14,54.2,54.14,54.15,54590.0
2025-06-18 15:40:00,54.15,54.22,54.13,54.2,103975.0,54.15,54.22,54.13,54.2,103975.0
2025-06-18 15:45:00,54.21,54.28,54.17,54.17,94003.0,54.21,54.28,54.17,54.17,94003.0
2025-06-18 15:50:00,54.17,54.22,54.01,54.03,133450.0,54.17,54.22,54.01,54.03,133450.0
2025-06-18 15:55:00,54.03,54.07,53.96,53.98,409640.0,54.03,54.07,53.96,53.98,409640.0
2025-06-20 09:30:00,54.29,54.45,53.99,54.34,532012.0,54.29,54.45,53.99,54.34,532012.0
2025-06-20 09:35:00,54.33,54.33,53.82,53.82,18116.0,54.33,54.33,53.82,53.82,18116.0
2025-06-20 09:40:00,53.94,53.99,53.84,53.89,17643.0,53.94,53.99,53.84,53.89,17643.0
2025-06-20 09:45:00,53.9,53.95,53.83,53.86,18168.0,53.9,53.95,53.83,53.86,18168.0
2025-06-20 09:50:00,53.88,54.05,53.83,54.02,48928.0,53.88,54.05,53.83,54.02,48928.0
2025-06-20 09:55:00,54.01,54.23,54.01,54.23,106517.0,54.01,54.23,54.01,54.23,106517.0
2025-06-20 10:00:00,54.22,54.22,53.91,54.07,16485.0,54.22,54.22,53.91,54.07,16485.0
2025-06-20 10:05:00,54.05,54.13,53.99,54.1,22315.0,54.05,54.13,53.99,54.1,22315.0
2025-06-20 10:10:00,54.1,54.19,54.08,54.16,16171.0,54.1,54.19,54.08,54.16,16171.0
2025-06-20 10:15:00,54.13,54.15,54.04,54.09,11159.0,54.13,54.15,54.04,54.09,11159.0
2025-06-20 10:20:00,54.11,54.12,54.0,54.05,14520.0,54.11,54.12,54.0,54.05,14520.0
2025-06-20 10:25:00,54.03,54.11,53.94,53.96,13234.0,54.03,54.11,53.94,53.96,13234.0
2025-06-20 10:30:00,53.96,54.06,53.92,54.04,16750.0,53.96,54.06,53.92,54.04,16750.0
2025-06-20 10:35:00,54.03,54.03,53.97,54.01,9893.0,54.03,54.03,53.97,54.01,9893.0
2025-06-20 10:40:00,54.02,54.02,53.89,53.91,10213.0,54.02,54.02,53.89,53.91,10213.0
2025-06-20 10:45:00,53.91,53.91,53.77,53.86,24358.0,53.91,53.91,53.77,53.86,24358.0
2025-06-20 10:50:00,53.85,53.85,53.77,53.83,23955.0,53.85,53.85,53.77,53.83,23955.0
2025-06-20 10:55:00,53.82,53.84,53.75,53.75,23297.0,53.82,53.84,53.75,53.75,23297.0
2025-06-20 11:00:00,53.75,53.75,53.61,53.64,23130.0,53.75,53.75,53.61,53.64,23130.0
2025-06-20 11:05:00,53.63,53.66,53.55,53.57,17792.0,53.63,53.66,53.55,53.57,17792.0
2025-06-20 11:10:00,53.58,53.67,53.57,53.66,19037.0,53.58,53.67,53.57,53.66,19037.0
2025-06-20 11:15:00,53.66,53.79,53.66,53.78,24728.0,53.66,53.79,53.66,53.78,24728.0
2025-06-20 11:20:00,53.78,53.79,53.72,53.77,17796.0,53.78,53.79,53.72,53.77,17796.0
2025-06-20 11:25:00,53.78,53.81,53.7,53.7,38818.0,53.78,53.81,53.7,53.7,38818.0
2025-06-20 11:30:00,53.71,53.88,53.7,53.84,18579.0,53.71,53.88,53.7,53.84,18579.0
2025-06-20 11:35:00,53.82,53.89,53.81,53.89,10129.0,53.82,53.89,53.81,53.89,10129.0
2025-06-20 11:40:00,53.89,53.95,53.87,53.93,9947.0,53.89,53.95,53.87,53.93,9947.0
2025-06-20 11:45:00,53.92,53.92,53.86,53.88,9714.0,53.92,53.92,53.86,53.88,9714.0
2025-06-20 11:50:00,53.89,53.95,53.86,53.88,23409.0,53.89,53.95,53.86,53.88,23409.0
2025-06-20 11:55:00,53.88,53.94,53.88,53.92,10043.0,53.88,53.94,53.88,53.92,10043.0
2025-06-20 12:00:00,53.91,53.91,53.85,53.91,9773.0,53.91,53.91,53.85,53.91,9773.0
2025-06-20 12:05:00,53.9,53.9,53.8,53.87,12887.0,53.9,53.9,53.8,53.87,12887.0
2025-06-20 12:10:00,53.87,53.9,53.8,53.8,7168.0,53.87,53.9,53.8,53.8,7168.0
2025-06-20 12:15:00,53.81,53.84,53.78,53.82,12628.0,53.81,53.84,53.78,53.82,12628.0
2025-06-20 12:20:00,53.83,53.88,53.79,53.88,14138.0,53.83,53.88,53.79,53.88,14138.0
2025-06-20 12:25:00,53.88,53.91,53.86,53.88,17844.0,53.88,53.91,53.86,53.88,17844.0
2025-06-20 12:30:00,53.87,53.91,53.86,53.9,16425.0,53.87,53.91,53.86,53.9,16425.0
2025-06-20 12:35:00,53.91,53.95,53.91,53.93,9035.0,53.91,53.95,53.91,53.93,9035.0
2025-06-20 12:40:00,53.93,53.98,53.83,53.84,14457.0,53.93,53.98,53.83,53.84,14457.0
2025-06-20 12:45:00,53.85,53.91,53.84,53.88,37029.0,53.85,53.91,53.84,53.88,37029.0
2025-06-20 12:50:00,53.88,53.88,53.81,53.86,23151.0,53.88,53.88,53.81,53.86,23151.0
2025-06-20 12:55:00,53.85,53.94,53.85,53.91,31832.0,53.85,53.94,53.85,53.91,31832.0
2025-06-20 13:00:00,53.91,53.95,53.83,53.83,12879.0,53.91,53.95,53.83,53.83,12879.0
2025-06-20 13:05:00,53.84,53.87,53.83,53.86,13923.0,53.84,53.87,53.83,53.86,13923.0
2025-06-20 13:10:00,53.86,53.86,53.77,53.79,19355.0,53.86,53.86,53.77,53.79,19355.0
2025-06-20 13:15:00,53.79,53.81,53.64,53.66,42407.0,53.79,53.81,53.64,53.66,42407.0
2025-06-20 13:20:00,53.66,53.67,53.62,53.65,13604.0,53.66,53.67,53.62,53.65,13604.0
2025-06-20 13:25:00,53.66,53.71,53.64,53.69,20265.0,53.66,53.71,53.64,53.69,20265.0
2025-06-20 13:30:00,53.69,53.73,53.63,53.63,19453.0,53.69,53.73,53.63,53.63,19453.0
2025-06-20 13:35:00,53.64,53.65,53.46,53.5,19058.0,53.64,53.65,53.46,53.5,19058.0
2025-06-20 13:40:00,53.5,53.53,53.45,53.45,14948.0,53.5,53.53,53.45,53.45,14948.0
2025-06-20 13:45:00,53.45,53.51,53.42,53.5,18600.0,53.45,53.51,53.42,53.5,18600.0
2025-06-20 13:50:00,53.5,53.51,53.45,53.46,12019.0,53.5,53.51,53.45,53.46,12019.0
2025-06-20 13:55:00,53.47,53.51,53.44,53.48,9095.0,53.47,53.51,53.44,53.48,9095.0
2025-06-20 14:00:00,53.47,53.54,53.46,53.54,23777.0,53.47,53.54,53.46,53.54,23777.0
2025-06-20 14:05:00,53.53,53.53,53.43,53.45,13126.0,53.53,53.53,53.43,53.45,13126.0
2025-06-20 14:10:00,53.45,53.48,53.44,53.46,7306.0,53.45,53.48,53.44,53.46,7306.0
2025-06-20 14:15:00,53.46,53.5,53.45,53.48,9591.0,53.46,53.5,53.45,53.48,9591.0
2025-06-20 14:20:00,53.48,53.5,53.46,53.48,11359.0,53.48,53.5,53.46,53.48,11359.0
2025-06-20 14:25:00,53.47,53.51,53.47,53.48,16417.0,53.47,53.51,53.47,53.48,16417.0
2025-06-20 14:30:00,53.48,53.56,53.47,53.56,9001.0,53.48,53.56,53.47,53.56,9001.0
2025-06-20 14:35:00,53.55,53.57,53.52,53.53,11011.0,53.55,53.57,53.52,53.53,11011.0
2025-06-20 14:40:00,53.53,53.56,53.53,53.55,21757.0,53.53,53.56,53.53,53.55,21757.0
2025-06-20 14:45:00,53.54,53.54,53.49,53.5,12796.0,53.54,53.54,53.49,53.5,12796.0
2025-06-20 14:50:00,53.5,53.53,53.47,53.51,10578.0,53.5,53.53,53.47,53.51,10578.0
2025-06-20 14:55:00,53.51,53.51,53.43,53.45,20207.0,53.51,53.51,53.43,53.45,20207.0
2025-06-20 15:00:00,53.45,53.47,53.41,53.42,12587.0,53.45,53.47,53.41,53.42,12587.0
2025-06-20 15:05:00,53.41,53.41,53.34,53.39,19514.0,53.41,53.41,53.34,53.39,19514.0
2025-06-20 15:10:00,53.4,53.4,53.34,53.35,11984.0,53.4,53.4,53.34,53.35,11984.0
2025-06-20 15:15:00,53.35,53.4,53.33,53.37,13862.0,53.35,53.4,53.33,53.37,13862.0
2025-06-20 15:20:00,53.37,53.42,53.36,53.41,14393.0,53.37,53.42,53.36,53.41,14393.0
2025-06-20 15:25:00,53.4,53.42,53.32,53.33,19014.0,53.4,53.42,53.32,53.33,19014.0
2025-06-20 15:30:00,53.34,53.4,53.33,53.4,24003.0,53.34,53.4,53.33,53.4,24003.0
2025-06-20 15:35:00,53.39,53.51,53.39,53.5,55318.0,53.39,53.51,53.39,53.5,55318.0
2025-06-20 15:40:00,53.49,53.51,53.39,53.46,111228.0,53.49,53.51,53.39,53.46,111228.0
2025-06-20 15:45:00,53.46,53.6,53.43,53.54,82474.0,53.46,53.6,53.43,53.54,82474.0
2025-06-20 15:50:00,53.55,53.8,53.53,53.79,87592.0,53.55,53.8,53.53,53.79,87592.0
2025-06-20 15:55:00,53.79,53.79,53.61,53.61,345309.0,53.79,53.79,53.61,53.61,345309.0